date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,41.5,41.51,41.42,41.42,63495.2834973121,19.3425,19.3472,19.3052,19.3052,63495.2835
2005-01-03 09:35:00,41.42,41.58,41.42,41.54,44020.69175372756,19.3052,19.3798,19.3052,19.3612,44020.6918
2005-01-03 09:40:00,41.53,41.59,41.52,41.58,13490.21198904554,19.3565,19.3845,19.3518,19.3798,13490.212
2005-01-03 09:45:00,41.58,41.65,41.58,41.6,30226.189268688508,19.3798,19.4124,19.3798,19.3891,30226.1893
2005-01-03 09:50:00,41.6,41.6,41.53,41.57,17040.267775636476,19.3891,19.3891,19.3565,19.3751,17040.2678
2005-01-03 09:55:00,41.57,41.61,41.55,41.6,19677.45207424688,19.3751,19.3938,19.3658,19.3891,19677.4521
2005-01-03 10:00:00,41.6,41.66,41.54,41.55,32153.362409980728,19.3891,19.4171,19.3612,19.3658,32153.3624
2005-01-03 10:05:00,41.54,41.54,41.44,41.46,43006.39010041586,19.3612,19.3612,19.3145,19.3239,43006.3901
2005-01-03 10:10:00,41.46,41.5,41.46,41.48,36717.71984988335,19.3239,19.3425,19.3239,19.3332,36717.7198
2005-01-03 10:15:00,41.47,41.5,41.47,41.5,30631.909930013186,19.3285,19.3425,19.3285,19.3425,30631.9099
2005-01-03 10:20:00,41.48,41.56,41.46,41.51,24951.820671467696,19.3332,19.3705,19.3239,19.3472,24951.8207
2005-01-03 10:25:00,41.51,41.6,41.49,41.56,18764.580586266355,19.3472,19.3891,19.3378,19.3705,18764.5806
2005-01-03 10:30:00,41.56,41.56,41.49,41.51,19981.74257024039,19.3705,19.3705,19.3378,19.3472,19981.7426
2005-01-03 10:35:00,41.49,41.49,41.44,41.47,51932.24464955878,19.3378,19.3378,19.3145,19.3285,51932.2446
2005-01-03 10:40:00,41.47,41.5,41.43,41.44,14910.234303681917,19.3285,19.3425,19.3099,19.3145,14910.2343
2005-01-03 10:45:00,41.44,41.46,41.43,41.45,20793.183892889745,19.3145,19.3239,19.3099,19.3192,20793.1839
2005-01-03 10:50:00,41.45,41.46,41.44,41.45,9838.72603712344,19.3192,19.3239,19.3145,19.3192,9838.726
2005-01-03 10:55:00,41.45,41.47,41.44,41.46,13794.502485039053,19.3192,19.3285,19.3145,19.3239,13794.5025
2005-01-03 11:00:00,41.47,41.47,41.41,41.41,34790.54670859114,19.3285,19.3285,19.3006,19.3006,34790.5467
2005-01-03 11:05:00,41.41,41.43,41.35,41.42,49193.6301856172,19.3006,19.3099,19.2726,19.3052,49193.6302
2005-01-03 11:10:00,41.43,41.43,41.39,41.42,24850.39050613653,19.3099,19.3099,19.2912,19.3052,24850.3905
2005-01-03 11:15:00,41.43,41.45,41.41,41.44,27791.86530074044,19.3099,19.3192,19.3006,19.3145,27791.8653
2005-01-03 11:20:00,41.42,41.45,41.42,41.44,22111.77604219495,19.3052,19.3192,19.3052,19.3145,22111.776
2005-01-03 11:25:00,41.44,41.48,41.44,41.48,10751.597525103964,19.3145,19.3332,19.3145,19.3332,10751.5975
2005-01-03 11:30:00,41.48,41.49,41.44,41.45,22618.926868850795,19.3332,19.3378,19.3145,19.3192,22618.9269
2005-01-03 11:35:00,41.45,41.45,41.41,41.41,29719.03844203266,19.3192,19.3192,19.3006,19.3006,29719.0384
2005-01-03 11:40:00,41.41,41.42,41.41,41.42,16330.256618318288,19.3006,19.3052,19.3006,19.3052,16330.2566
2005-01-03 11:45:00,41.41,41.43,41.4,41.4,62988.132670656254,19.3006,19.3099,19.2959,19.2959,62988.1327
2005-01-03 11:50:00,41.4,41.47,41.39,41.46,77796.936809007,19.2959,19.3285,19.2912,19.3239,77796.9368
2005-01-03 11:55:00,41.46,41.46,41.44,41.44,5680.089258545491,19.3239,19.3239,19.3145,19.3145,5680.0893
2005-01-03 12:00:00,41.44,41.44,41.41,41.43,5984.379754539,19.3145,19.3145,19.3006,19.3099,5984.3798
2005-01-03 12:05:00,41.42,41.43,41.41,41.42,5071.508266558474,19.3052,19.3099,19.3006,19.3052,5071.5083
2005-01-03 12:10:00,41.42,41.42,41.41,41.42,64509.5851506238,19.3052,19.3052,19.3006,19.3052,64509.5852
2005-01-03 12:15:00,41.42,41.42,41.4,41.41,62480.98184400041,19.3052,19.3052,19.2959,19.3006,62480.9818
2005-01-03 12:20:00,41.41,41.42,41.41,41.41,12171.61983974034,19.3006,19.3052,19.3006,19.3006,12171.6198
2005-01-03 12:25:00,41.41,41.43,41.41,41.42,9027.284714474084,19.3006,19.3099,19.3006,19.3052,9027.2847
2005-01-03 12:30:00,41.42,41.43,41.41,41.41,69276.80292118876,19.3052,19.3099,19.3006,19.3006,69276.8029
2005-01-03 12:35:00,41.41,41.41,41.41,41.41,3651.485951922102,19.3006,19.3006,19.3006,19.3006,3651.486
2005-01-03 12:40:00,41.4,41.41,41.39,41.39,39152.04381783142,19.2959,19.3006,19.2912,19.2912,39152.0438
2005-01-03 12:45:00,41.4,41.42,41.39,41.41,15518.815295668932,19.2959,19.3052,19.2912,19.3006,15518.8153
2005-01-03 12:50:00,41.42,41.42,41.41,41.41,9230.145045136424,19.3052,19.3052,19.3006,19.3006,9230.145
2005-01-03 12:55:00,41.42,41.42,41.41,41.41,5680.089258545491,19.3052,19.3052,19.3006,19.3006,5680.0893
2005-01-03 13:00:00,41.42,41.42,41.41,41.41,18257.42975961051,19.3052,19.3052,19.3006,19.3006,18257.4298
2005-01-03 13:05:00,41.41,41.41,41.41,41.41,14605.943807688407,19.3006,19.3006,19.3006,19.3006,14605.9438
2005-01-03 13:10:00,41.41,41.42,41.41,41.42,8925.854549142916,19.3006,19.3052,19.3006,19.3052,8925.8545
2005-01-03 13:15:00,41.41,41.43,41.4,41.4,23430.36819150015,19.3006,19.3099,19.2959,19.2959,23430.3682
2005-01-03 13:20:00,41.4,41.41,41.4,41.4,18257.42975961051,19.2959,19.3006,19.2959,19.2959,18257.4298
2005-01-03 13:25:00,41.39,41.39,41.28,41.28,48990.76985495487,19.2912,19.2912,19.24,19.24,48990.7699
2005-01-03 13:30:00,41.28,41.33,41.24,41.33,49193.6301856172,19.24,19.2633,19.2213,19.2633,49193.6302
2005-01-03 13:35:00,41.34,41.36,41.3,41.3,12374.480170402678,19.2679,19.2773,19.2493,19.2493,12374.4802
2005-01-03 13:40:00,41.33,41.36,41.3,41.36,26067.55249011056,19.2633,19.2773,19.2493,19.2773,26067.5525
2005-01-03 13:45:00,41.36,41.36,41.32,41.33,2231.463637285729,19.2773,19.2773,19.2586,19.2633,2231.4636
2005-01-03 13:50:00,41.32,41.33,41.32,41.33,59945.22771072117,19.2586,19.2633,19.2586,19.2633,59945.2277
2005-01-03 13:55:00,41.33,41.34,41.24,41.24,24546.10001014301,19.2633,19.2679,19.2213,19.2213,24546.1
2005-01-03 14:00:00,41.25,41.28,41.25,41.27,48077.89836697434,19.226,19.24,19.226,19.2353,48077.8984
2005-01-03 14:05:00,41.28,41.3,41.26,41.3,29414.74794603915,19.24,19.2493,19.2306,19.2493,29414.7479
2005-01-03 14:10:00,41.28,41.35,41.27,41.34,10853.027690435136,19.24,19.2726,19.2353,19.2679,10853.0277
2005-01-03 14:15:00,41.35,41.39,41.34,41.35,14808.804138350746,19.2726,19.2912,19.2679,19.2726,14808.8041
2005-01-03 14:20:00,41.35,41.37,41.34,41.35,8012.983061162389,19.2726,19.2819,19.2679,19.2726,8012.9831
2005-01-03 14:25:00,41.34,41.37,41.31,41.36,13287.351658383202,19.2679,19.2819,19.254,19.2773,13287.3517
2005-01-03 14:30:00,41.37,41.43,41.35,41.43,16634.547114311797,19.2819,19.3099,19.2726,19.3099,16634.5471
2005-01-03 14:35:00,41.43,41.43,41.39,41.41,7404.402069175373,19.3099,19.3099,19.2912,19.3006,7404.4021
2005-01-03 14:40:00,41.4,41.41,41.38,41.39,7607.262399837712,19.2959,19.3006,19.2866,19.2912,7607.2624
2005-01-03 14:45:00,41.39,41.42,41.38,41.42,6592.960746526017,19.2912,19.3052,19.2866,19.3052,6592.9607
2005-01-03 14:50:00,41.41,41.42,41.39,41.39,12273.050005071507,19.3006,19.3052,19.2912,19.2912,12273.05
2005-01-03 14:55:00,41.4,41.41,41.38,41.4,19981.74257024039,19.2959,19.3006,19.2866,19.2959,19981.7426
2005-01-03 15:00:00,41.41,41.41,41.37,41.38,8824.424383811745,19.3006,19.3006,19.2819,19.2866,8824.4244
2005-01-03 15:05:00,41.37,41.4,41.37,41.38,60148.08804138351,19.2819,19.2959,19.2819,19.2866,60148.088
2005-01-03 15:10:00,41.37,41.43,41.37,41.42,18866.010751597525,19.2819,19.3099,19.2819,19.3052,18866.0108
2005-01-03 15:15:00,41.42,41.42,41.4,41.4,37833.45166852622,19.3052,19.3052,19.2959,19.2959,37833.4517
2005-01-03 15:20:00,41.41,41.42,41.4,41.41,32457.652905974235,19.3006,19.3052,19.2959,19.3006,32457.6529
2005-01-03 15:25:00,41.41,41.41,41.39,41.39,83071.30540622781,19.3006,19.3006,19.2912,19.2912,83071.3054
2005-01-03 15:30:00,41.39,41.39,41.36,41.36,61060.95952936403,19.2912,19.2912,19.2773,19.2773,61060.9595
2005-01-03 15:35:00,41.36,41.39,41.35,41.35,29719.03844203266,19.2773,19.2912,19.2726,19.2726,29719.0384
2005-01-03 15:40:00,41.35,41.43,41.35,41.43,48889.339689623695,19.2726,19.3099,19.2726,19.3099,48889.3397
2005-01-03 15:45:00,41.44,41.44,41.39,41.39,34181.96571660412,19.3145,19.3145,19.2912,19.2912,34181.9657
2005-01-03 15:50:00,41.39,41.4,41.37,41.39,70696.82523582513,19.2912,19.2959,19.2819,19.2912,70696.8252
2005-01-03 15:55:00,41.39,41.48,41.39,41.42,98792.98103255908,19.2912,19.3332,19.2912,19.3052,98792.981
2005-01-04 09:30:00,41.34,41.41,41.31,41.4,51830.81448422761,19.2679,19.3006,19.254,19.2959,51830.8145
2005-01-04 09:35:00,41.4,41.41,41.3,41.32,31443.35125266254,19.2959,19.3006,19.2493,19.2586,31443.3513
2005-01-04 09:40:00,41.32,41.36,41.26,41.27,60655.23886803936,19.2586,19.2773,19.2306,19.2353,60655.2389
2005-01-04 09:45:00,41.26,41.27,41.21,41.22,37934.88183385739,19.2306,19.2353,19.2073,19.212,37934.8818
2005-01-04 09:50:00,41.23,41.23,41.2,41.2,59235.216553402985,19.2167,19.2167,19.2027,19.2027,59235.2166
2005-01-04 09:55:00,41.19,41.2,41.12,41.12,95141.495080637,19.198,19.2027,19.1654,19.1654,95141.4951
2005-01-04 10:00:00,41.11,41.11,40.97,40.98,91692.86945937722,19.1607,19.1607,19.0955,19.1001,91692.8695
2005-01-04 10:05:00,40.98,41.17,40.98,41.13,22618.926868850795,19.1001,19.1887,19.1001,19.1701,22618.9269
2005-01-04 10:10:00,41.13,41.13,41.09,41.1,15924.53595699361,19.1701,19.1701,19.1514,19.1561,15924.536
2005-01-04 10:15:00,41.1,41.16,41.0,41.0,22517.496703519628,19.1561,19.184,19.1095,19.1095,22517.4967
2005-01-04 10:20:00,41.01,41.03,40.92,40.92,36109.13885789634,19.1141,19.1234,19.0722,19.0722,36109.1389
2005-01-04 10:25:00,40.93,40.93,40.76,40.79,61669.54052135105,19.0768,19.0768,18.9976,19.0116,61669.5405
2005-01-04 10:30:00,40.8,40.81,40.76,40.79,46657.87605233797,19.0162,19.0209,18.9976,19.0116,46657.8761
2005-01-04 10:35:00,40.79,40.97,40.78,40.87,73334.00953443554,19.0116,19.0955,19.0069,19.0489,73334.0095
2005-01-04 10:40:00,40.87,40.96,40.87,40.92,38036.31199918856,19.0489,19.0908,19.0489,19.0722,38036.312
2005-01-04 10:45:00,40.92,40.97,40.9,40.9,43006.39010041586,19.0722,19.0955,19.0629,19.0629,43006.3901
2005-01-04 10:50:00,40.9,40.93,40.88,40.89,43412.11076174054,19.0629,19.0768,19.0535,19.0582,43412.1108
2005-01-04 10:55:00,40.89,40.91,40.85,40.87,31240.490922000205,19.0582,19.0675,19.0396,19.0489,31240.4909
2005-01-04 11:00:00,40.88,40.88,40.76,40.77,48889.339689623695,19.0535,19.0535,18.9976,19.0023,48889.3397
2005-01-04 11:05:00,40.76,40.77,40.68,40.71,76985.49548635764,18.9976,19.0023,18.9603,18.9743,76985.4955
2005-01-04 11:10:00,40.7,40.77,40.7,40.75,34891.97687392231,18.9696,19.0023,18.9696,18.9929,34891.9769
2005-01-04 11:15:00,40.76,40.78,40.75,40.75,16938.837610305305,18.9976,19.0069,18.9929,18.9929,16938.8376
2005-01-04 11:20:00,40.76,40.77,40.72,40.73,21503.19505020793,18.9976,19.0023,18.979,18.9836,21503.1951
2005-01-04 11:25:00,40.72,40.77,40.72,40.75,43209.2504310782,18.979,19.0023,18.979,18.9929,43209.2504
2005-01-04 11:30:00,40.74,40.74,40.72,40.72,11563.038847753322,18.9883,18.9883,18.979,18.979,11563.0388
2005-01-04 11:35:00,40.72,40.73,40.69,40.71,50715.08266558475,18.979,18.9836,18.965,18.9743,50715.0827
2005-01-04 11:40:00,40.71,40.71,40.66,40.68,30429.04959935085,18.9743,18.9743,18.951,18.9603,30429.0496
2005-01-04 11:45:00,40.64,40.64,40.57,40.58,22720.357034181965,18.9417,18.9417,18.909,18.9137,22720.357
2005-01-04 11:50:00,40.58,40.59,40.54,40.54,32356.22274064307,18.9137,18.9184,18.8951,18.8951,32356.2227
2005-01-04 11:55:00,40.54,40.54,40.52,40.52,21706.05538087027,18.8951,18.8951,18.8857,18.8857,21706.0554
2005-01-04 12:00:00,40.52,40.52,40.45,40.45,41890.658281773,18.8857,18.8857,18.8531,18.8531,41890.6583
2005-01-04 12:05:00,40.46,40.46,40.41,40.43,43310.68059640937,18.8578,18.8578,18.8345,18.8438,43310.6806
2005-01-04 12:10:00,40.42,40.5,40.42,40.43,53149.40663353281,18.8391,18.8764,18.8391,18.8438,53149.4066
2005-01-04 12:15:00,40.42,40.43,40.38,40.4,32051.93224464956,18.8391,18.8438,18.8205,18.8298,32051.9322
2005-01-04 12:20:00,40.39,40.4,40.37,40.39,14605.943807688407,18.8252,18.8298,18.8158,18.8252,14605.9438
2005-01-04 12:25:00,40.4,40.41,40.37,40.41,23126.077695506643,18.8298,18.8345,18.8158,18.8345,23126.0777
2005-01-04 12:30:00,40.41,40.42,40.37,40.42,20894.614058220915,18.8345,18.8391,18.8158,18.8391,20894.6141
2005-01-04 12:35:00,40.43,40.43,40.42,40.42,34790.54670859114,18.8438,18.8438,18.8391,18.8391,34790.5467
2005-01-04 12:40:00,40.41,40.41,40.34,40.34,13490.21198904554,18.8345,18.8345,18.8018,18.8018,13490.212
2005-01-04 12:45:00,40.34,40.37,40.34,40.37,28096.15579673395,18.8018,18.8158,18.8018,18.8158,28096.1558
2005-01-04 12:50:00,40.37,40.51,40.36,40.5,20488.89339689624,18.8158,18.8811,18.8112,18.8764,20488.8934
2005-01-04 12:55:00,40.5,40.5,40.38,40.38,18561.720255604017,18.8764,18.8764,18.8205,18.8205,18561.7203
2005-01-04 13:00:00,40.37,40.41,40.36,40.4,21908.91571153261,18.8158,18.8345,18.8112,18.8298,21908.9157
2005-01-04 13:05:00,40.4,40.44,40.39,40.42,29719.03844203266,18.8298,18.8485,18.8252,18.8391,29719.0384
2005-01-04 13:10:00,40.42,40.46,40.41,40.46,11055.888021097477,18.8391,18.8578,18.8345,18.8578,11055.888
2005-01-04 13:15:00,40.46,40.46,40.42,40.42,26473.27315143524,18.8578,18.8578,18.8391,18.8391,26473.2732
2005-01-04 13:20:00,40.42,40.42,40.39,40.41,12678.770666396187,18.8391,18.8391,18.8252,18.8345,12678.7707
2005-01-04 13:25:00,40.41,40.47,40.37,40.47,26270.412820772897,18.8345,18.8624,18.8158,18.8624,26270.4128
2005-01-04 13:30:00,40.47,40.47,40.42,40.42,15823.10579166244,18.8624,18.8624,18.8391,18.8391,15823.1058
2005-01-04 13:35:00,40.42,40.43,40.4,40.41,24951.820671467696,18.8391,18.8438,18.8298,18.8345,24951.8207
2005-01-04 13:40:00,40.41,40.43,40.4,40.42,13693.07231970788,18.8345,18.8438,18.8298,18.8391,13693.0723
2005-01-04 13:45:00,40.42,40.42,40.38,40.38,18866.010751597525,18.8391,18.8391,18.8205,18.8205,18866.0108
2005-01-04 13:50:00,40.38,40.42,40.37,40.42,42194.948777766505,18.8205,18.8391,18.8158,18.8391,42194.9488
2005-01-04 13:55:00,40.42,40.49,40.42,40.48,18764.580586266355,18.8391,18.8718,18.8391,18.8671,18764.5806
2005-01-04 14:00:00,40.48,40.48,40.37,40.39,83679.88639821483,18.8671,18.8671,18.8158,18.8252,83679.8864
2005-01-04 14:05:00,40.39,40.39,40.27,40.27,20793.183892889745,18.8252,18.8252,18.7692,18.7692,20793.1839
2005-01-04 14:10:00,40.28,40.39,40.28,40.35,22416.066538188457,18.7739,18.8252,18.7739,18.8065,22416.0665
2005-01-04 14:15:00,40.33,40.35,40.25,40.28,25966.12232477939,18.7972,18.8065,18.7599,18.7739,25966.1223
2005-01-04 14:20:00,40.27,40.28,40.22,40.22,28907.597119383303,18.7692,18.7739,18.7459,18.7459,28907.5971
2005-01-04 14:25:00,40.22,40.23,40.19,40.19,29617.60827670149,18.7459,18.7506,18.7319,18.7319,29617.6083
2005-01-04 14:30:00,40.2,40.2,40.18,40.19,10853.027690435136,18.7366,18.7366,18.7273,18.7319,10853.0277
2005-01-04 14:35:00,40.18,40.19,40.14,40.16,60148.08804138351,18.7273,18.7319,18.7086,18.718,60148.088
2005-01-04 14:40:00,40.16,40.17,40.14,40.14,25661.83182878588,18.718,18.7226,18.7086,18.7086,25661.8318
2005-01-04 14:45:00,40.14,40.15,40.03,40.1,42499.23927376002,18.7086,18.7133,18.6574,18.69,42499.2393
2005-01-04 14:50:00,40.09,40.19,40.09,40.19,14910.234303681917,18.6853,18.7319,18.6853,18.7319,14910.2343
2005-01-04 14:55:00,40.19,40.21,40.19,40.21,50512.22233492241,18.7319,18.7413,18.7319,18.7413,50512.2223
2005-01-04 15:00:00,40.21,40.27,40.21,40.25,28501.87645805863,18.7413,18.7692,18.7413,18.7599,28501.8765
2005-01-04 15:05:00,40.25,40.27,40.24,40.27,22010.34587686378,18.7599,18.7692,18.7552,18.7692,22010.3459
2005-01-04 15:10:00,40.27,40.32,40.26,40.26,33674.81488994827,18.7692,18.7925,18.7646,18.7646,33674.8149
2005-01-04 15:15:00,40.29,40.32,40.26,40.32,61872.40085201339,18.7785,18.7925,18.7646,18.7925,61872.4009
2005-01-04 15:20:00,40.31,40.36,40.29,40.36,101937.31615782532,18.7879,18.8112,18.7785,18.8112,101937.3162
2005-01-04 15:25:00,40.36,40.42,40.35,40.42,123136.22071203977,18.8112,18.8391,18.8065,18.8391,123136.2207
2005-01-04 15:30:00,40.41,40.42,40.32,40.34,36109.13885789634,18.8345,18.8391,18.7925,18.8018,36109.1389
2005-01-04 15:35:00,40.34,40.44,40.34,40.43,46353.58555634446,18.8018,18.8485,18.8018,18.8438,46353.5856
2005-01-04 15:40:00,40.43,40.44,40.42,40.44,39152.04381783142,18.8438,18.8485,18.8391,18.8485,39152.0438
2005-01-04 15:45:00,40.44,40.48,40.43,40.43,50106.501673597726,18.8485,18.8671,18.8438,18.8438,50106.5017
2005-01-04 15:50:00,40.43,40.44,40.43,40.44,65321.02647327315,18.8438,18.8485,18.8438,18.8485,65321.0265
2005-01-04 15:55:00,40.44,40.44,40.39,40.4,74551.17151840958,18.8485,18.8485,18.8252,18.8298,74551.1715
2005-01-05 09:30:00,41.11,41.11,41.01,41.02,280961.55796733947,19.1607,19.1607,19.1141,19.1188,280961.558
2005-01-05 09:35:00,41.06,41.4,40.99,41.35,161983.97403387766,19.1374,19.2959,19.1048,19.2726,161983.974
2005-01-05 09:40:00,41.35,41.41,41.21,41.31,177401.35916421545,19.2726,19.3006,19.2073,19.254,177401.3592
2005-01-05 09:45:00,41.39,41.39,41.09,41.24,44629.272745714574,19.2912,19.2912,19.1514,19.2213,44629.2727
2005-01-05 09:50:00,41.24,41.53,41.15,41.53,245663.8604320925,19.2213,19.3565,19.1794,19.3565,245663.8604
2005-01-05 09:55:00,41.49,41.6,41.4,41.51,256415.4579571965,19.3378,19.3891,19.2959,19.3472,256415.458
2005-01-05 10:00:00,41.52,41.58,41.48,41.5,278932.9546607161,19.3518,19.3798,19.3332,19.3425,278932.9547
2005-01-05 10:05:00,41.64,41.79,41.45,41.71,296784.66375900194,19.4078,19.4777,19.3192,19.4404,296784.6638
2005-01-05 10:10:00,41.74,41.99,41.71,41.87,204077.492646313,19.4544,19.5709,19.4404,19.515,204077.4926
2005-01-05 10:15:00,41.86,41.88,41.65,41.71,81651.28309159144,19.5103,19.5196,19.4124,19.4404,81651.2831
2005-01-05 10:20:00,41.71,41.71,41.61,41.67,116543.25996551376,19.4404,19.4404,19.3938,19.4217,116543.26
2005-01-05 10:25:00,41.67,41.68,41.61,41.61,78912.66862764987,19.4217,19.4264,19.3938,19.3938,78912.6686
2005-01-05 10:30:00,41.62,41.62,41.57,41.6,141799.37113297495,19.3984,19.3984,19.3751,19.3891,141799.3711
2005-01-05 10:35:00,41.62,41.63,41.57,41.57,104980.22111776042,19.3984,19.4031,19.3751,19.3751,104980.2211
2005-01-05 10:40:00,41.57,41.58,41.46,41.49,58119.48473476012,19.3751,19.3798,19.3239,19.3378,58119.4847
2005-01-05 10:45:00,41.49,41.56,41.48,41.55,188457.2471853129,19.3378,19.3705,19.3332,19.3658,188457.2472
2005-01-05 10:50:00,41.56,41.58,41.52,41.56,168881.2252763972,19.3705,19.3798,19.3518,19.3705,168881.2253
2005-01-05 10:55:00,41.55,41.61,41.51,41.6,71609.69672380565,19.3658,19.3938,19.3472,19.3891,71609.6967
2005-01-05 11:00:00,41.6,41.64,41.51,41.54,102038.7463231565,19.3891,19.4078,19.3472,19.3612,102038.7463
2005-01-05 11:05:00,41.54,41.61,41.53,41.61,119991.88558677353,19.3612,19.3938,19.3565,19.3938,119991.8856
2005-01-05 11:10:00,41.6,41.66,41.6,41.66,89157.11532609798,19.3891,19.4171,19.3891,19.4171,89157.1153
2005-01-05 11:15:00,41.7,41.7,41.6,41.6,33776.24505527944,19.4357,19.4357,19.3891,19.3891,33776.2451
2005-01-05 11:20:00,41.62,41.66,41.62,41.63,115630.3884775332,19.3984,19.4171,19.3984,19.4031,115630.3885
2005-01-05 11:25:00,41.64,41.64,41.6,41.6,25560.40166345471,19.4078,19.4078,19.3891,19.3891,25560.4017
2005-01-05 11:30:00,41.62,41.62,41.6,41.6,48382.18886296784,19.3984,19.3984,19.3891,19.3891,48382.1889
2005-01-05 11:35:00,41.6,41.64,41.6,41.61,135916.42154376712,19.3891,19.4078,19.3891,19.3938,135916.4215
2005-01-05 11:40:00,41.61,41.64,41.61,41.64,26980.423978091083,19.3938,19.4078,19.3938,19.4078,26980.424
2005-01-05 11:45:00,41.64,41.65,41.6,41.6,138959.3265037022,19.4078,19.4124,19.3891,19.3891,138959.3265
2005-01-05 11:50:00,41.6,41.6,41.57,41.59,15214.524799675424,19.3891,19.3891,19.3751,19.3845,15214.5248
2005-01-05 11:55:00,41.58,41.58,41.56,41.57,15214.524799675424,19.3798,19.3798,19.3705,19.3751,15214.5248
2005-01-05 12:00:00,41.57,41.57,41.47,41.49,19068.871082259862,19.3751,19.3751,19.3285,19.3378,19068.8711
2005-01-05 12:05:00,41.47,41.47,41.33,41.33,46455.01572167563,19.3285,19.3285,19.2633,19.2633,46455.0157
2005-01-05 12:10:00,41.35,41.41,41.29,41.31,60655.23886803936,19.2726,19.3006,19.2446,19.254,60655.2389
2005-01-05 12:15:00,41.31,41.31,41.23,41.24,67958.21077188356,19.254,19.254,19.2167,19.2213,67958.2108
2005-01-05 12:20:00,41.26,41.31,41.22,41.29,76681.20499036413,19.2306,19.254,19.212,19.2446,76681.205
2005-01-05 12:25:00,41.26,41.28,41.24,41.24,29313.31778070798,19.2306,19.24,19.2213,19.2213,29313.3178
2005-01-05 12:30:00,41.24,41.24,41.18,41.18,35703.41819657166,19.2213,19.2213,19.1934,19.1934,35703.4182
2005-01-05 12:35:00,41.18,41.19,41.04,41.05,35703.41819657166,19.1934,19.198,19.1281,19.1328,35703.4182
2005-01-05 12:40:00,41.05,41.05,40.98,41.0,58728.06572674713,19.1328,19.1328,19.1001,19.1095,58728.0657
2005-01-05 12:45:00,40.99,41.04,40.99,41.04,59640.93721472766,19.1048,19.1281,19.1048,19.1281,59640.9372
2005-01-05 12:50:00,41.03,41.03,41.0,41.02,51830.81448422761,19.1234,19.1234,19.1095,19.1188,51830.8145
2005-01-05 12:55:00,41.02,41.09,41.01,41.09,51729.38431889644,19.1188,19.1514,19.1141,19.1514,51729.3843
2005-01-05 13:00:00,41.09,41.11,41.08,41.11,26878.99381275992,19.1514,19.1607,19.1468,19.1607,26878.9938
2005-01-05 13:05:00,41.11,41.15,41.1,41.15,51526.5239882341,19.1607,19.1794,19.1561,19.1794,51526.524
2005-01-05 13:10:00,41.15,41.21,41.14,41.21,60148.08804138351,19.1794,19.2073,19.1747,19.2073,60148.088
2005-01-05 13:15:00,41.21,41.26,41.21,41.26,18054.56942894817,19.2073,19.2306,19.2073,19.2306,18054.5694
2005-01-05 13:20:00,41.26,41.36,41.26,41.35,21503.19505020793,19.2306,19.2773,19.2306,19.2726,21503.1951
2005-01-05 13:25:00,41.35,41.38,41.24,41.27,64306.724819961455,19.2726,19.2866,19.2213,19.2353,64306.7248
2005-01-05 13:30:00,41.27,41.3,41.26,41.3,34587.6863779288,19.2353,19.2493,19.2306,19.2493,34587.6864
2005-01-05 13:35:00,41.3,41.3,41.27,41.28,22923.217364844302,19.2493,19.2493,19.2353,19.24,22923.2174
2005-01-05 13:40:00,41.27,41.28,41.25,41.25,14910.234303681917,19.2353,19.24,19.226,19.226,14910.2343
2005-01-05 13:45:00,41.25,41.26,41.22,41.23,100720.1541738513,19.226,19.2306,19.212,19.2167,100720.1542
2005-01-05 13:50:00,41.22,41.23,41.18,41.19,18561.720255604017,19.212,19.2167,19.1934,19.198,18561.7203
2005-01-05 13:55:00,41.19,41.19,41.13,41.15,23633.22852216249,19.198,19.198,19.1701,19.1794,23633.2285
2005-01-05 14:00:00,41.13,41.16,41.12,41.12,17040.267775636476,19.1701,19.184,19.1654,19.1654,17040.2678
2005-01-05 14:05:00,41.12,41.12,41.08,41.08,24748.960340805355,19.1654,19.1654,19.1468,19.1468,24748.9603
2005-01-05 14:10:00,41.09,41.1,41.03,41.08,44122.12191905873,19.1514,19.1561,19.1234,19.1468,44122.1219
2005-01-05 14:15:00,41.08,41.09,41.06,41.07,14200.223146363727,19.1468,19.1514,19.1374,19.1421,14200.2231
2005-01-05 14:20:00,41.07,41.13,41.04,41.11,101227.30500050716,19.1421,19.1701,19.1281,19.1607,101227.305
2005-01-05 14:25:00,41.11,41.16,41.1,41.16,13997.36281570139,19.1607,19.184,19.1561,19.184,13997.3628
2005-01-05 14:30:00,41.16,41.16,41.13,41.16,19068.871082259862,19.184,19.184,19.1701,19.184,19068.8711
2005-01-05 14:35:00,41.16,41.21,41.15,41.2,59438.07688406532,19.184,19.2073,19.1794,19.2027,59438.0769
2005-01-05 14:40:00,41.2,41.24,41.16,41.16,23836.08885282483,19.2027,19.2213,19.184,19.184,23836.0889
2005-01-05 14:45:00,41.17,41.18,41.16,41.17,29009.02728471448,19.1887,19.1934,19.184,19.1887,29009.0273
2005-01-05 14:50:00,41.17,41.21,41.15,41.21,47165.02687899381,19.1887,19.2073,19.1794,19.2073,47165.0269
2005-01-05 14:55:00,41.21,41.21,41.16,41.2,55888.02109747439,19.2073,19.2073,19.184,19.2027,55888.0211
2005-01-05 15:00:00,41.2,41.21,41.19,41.2,13490.21198904554,19.2027,19.2073,19.198,19.2027,13490.212
2005-01-05 15:05:00,41.21,41.21,41.19,41.19,28400.44629272745,19.2073,19.2073,19.198,19.198,28400.4463
2005-01-05 15:10:00,41.19,41.21,41.18,41.19,115427.52814687089,19.198,19.2073,19.1934,19.198,115427.5281
2005-01-05 15:15:00,41.18,41.19,41.16,41.16,38644.89299117558,19.1934,19.198,19.184,19.184,38644.893
2005-01-05 15:20:00,41.16,41.17,41.13,41.14,38644.89299117558,19.184,19.1887,19.1701,19.1747,38644.893
2005-01-05 15:25:00,41.14,41.15,41.11,41.12,25154.68100213004,19.1747,19.1794,19.1607,19.1654,25154.681
2005-01-05 15:30:00,41.12,41.14,41.1,41.13,35297.69753524698,19.1654,19.1747,19.1561,19.1701,35297.6975
2005-01-05 15:35:00,41.14,41.14,41.05,41.05,35196.26736991581,19.1747,19.1747,19.1328,19.1328,35196.2674
2005-01-05 15:40:00,41.05,41.05,40.97,40.97,53352.26696419515,19.1328,19.1328,19.0955,19.0955,53352.267
2005-01-05 15:45:00,40.97,40.98,40.95,40.96,48280.75869763668,19.0955,19.1001,19.0862,19.0908,48280.7587
2005-01-05 15:50:00,40.95,40.96,40.93,40.93,60655.23886803936,19.0862,19.0908,19.0768,19.0768,60655.2389
2005-01-05 15:55:00,40.93,41.01,40.93,41.01,156303.88477533218,19.0768,19.1141,19.0768,19.1141,156303.8848
2005-01-06 09:30:00,41.0,41.01,40.94,40.94,46049.29506035095,19.1095,19.1141,19.0815,19.0815,46049.2951
2005-01-06 09:35:00,40.94,40.95,40.81,40.83,44324.98224972107,19.0815,19.0862,19.0209,19.0302,44324.9822
2005-01-06 09:40:00,40.87,40.91,40.83,40.83,53047.97646820165,19.0489,19.0675,19.0302,19.0302,53047.9765
2005-01-06 09:45:00,40.87,40.91,40.84,40.88,36109.13885789634,19.0489,19.0675,19.0349,19.0535,36109.1389
2005-01-06 09:50:00,40.88,40.88,40.8,40.82,153768.13064205294,19.0535,19.0535,19.0162,19.0256,153768.1306
2005-01-06 09:55:00,40.82,40.82,40.64,40.68,38746.32315650675,19.0256,19.0256,18.9417,18.9603,38746.3232
2005-01-06 10:00:00,40.68,40.7,40.58,40.64,32761.943401967743,18.9603,18.9696,18.9137,18.9417,32761.9434
2005-01-06 10:05:00,40.64,40.77,40.64,40.77,61872.40085201339,18.9417,19.0023,18.9417,19.0023,61872.4009
2005-01-06 10:10:00,40.8,40.8,40.7,40.76,62176.6913480069,19.0162,19.0162,18.9696,18.9976,62176.6913
2005-01-06 10:15:00,40.77,40.83,40.72,40.72,31341.92108733137,19.0023,19.0302,18.979,18.979,31341.9211
2005-01-06 10:20:00,40.72,40.8,40.7,40.73,40166.34547114312,18.979,19.0162,18.9696,18.9836,40166.3455
2005-01-06 10:25:00,40.73,40.76,40.7,40.72,42702.09960442236,18.9836,18.9976,18.9696,18.979,42702.0996
2005-01-06 10:30:00,40.72,40.72,40.67,40.71,51323.66365757176,18.979,18.979,18.9557,18.9743,51323.6637
2005-01-06 10:35:00,40.71,40.77,40.67,40.69,59945.22771072117,18.9743,19.0023,18.9557,18.965,59945.2277
2005-01-06 10:40:00,40.69,40.72,40.69,40.71,33674.81488994827,18.965,18.979,18.965,18.9743,33674.8149
2005-01-06 10:45:00,40.71,40.77,40.7,40.72,64915.30581194847,18.9743,19.0023,18.9696,18.979,64915.3058
2005-01-06 10:50:00,40.72,40.74,40.72,40.74,33776.24505527944,18.979,18.9883,18.979,18.9883,33776.2451
2005-01-06 10:55:00,40.74,40.81,40.73,40.81,27690.435135409272,18.9883,19.0209,18.9836,19.0209,27690.4351
2005-01-06 11:00:00,40.81,40.83,40.74,40.75,31747.64174865605,19.0209,19.0302,18.9883,18.9929,31747.6417
2005-01-06 11:05:00,40.75,40.87,40.75,40.79,98792.98103255908,18.9929,19.0489,18.9929,19.0116,98792.981
2005-01-06 11:10:00,40.81,40.83,40.77,40.78,31341.92108733137,19.0209,19.0302,19.0023,19.0069,31341.9211
2005-01-06 11:15:00,40.79,40.82,40.78,40.81,20387.463231565067,19.0116,19.0256,19.0069,19.0209,20387.4632
2005-01-06 11:20:00,40.81,40.85,40.81,40.82,57916.624404097776,19.0209,19.0396,19.0209,19.0256,57916.6244
2005-01-06 11:25:00,40.81,40.87,40.81,40.87,45440.71406836393,19.0209,19.0489,19.0209,19.0489,45440.7141
2005-01-06 11:30:00,40.88,40.93,40.88,40.9,51222.23349224059,19.0535,19.0768,19.0535,19.0629,51222.2335
2005-01-06 11:35:00,40.9,40.91,40.85,40.86,44832.13307637692,19.0629,19.0675,19.0396,19.0442,44832.1331
2005-01-06 11:40:00,40.86,40.88,40.86,40.88,16634.547114311797,19.0442,19.0535,19.0442,19.0535,16634.5471
2005-01-06 11:45:00,40.88,40.91,40.88,40.91,43817.83142306522,19.0535,19.0675,19.0535,19.0675,43817.8314
2005-01-06 11:50:00,40.9,40.94,40.9,40.93,55989.45126280556,19.0629,19.0815,19.0629,19.0768,55989.4513
2005-01-06 11:55:00,40.93,40.95,40.93,40.93,48280.75869763668,19.0768,19.0862,19.0768,19.0768,48280.7587
2005-01-06 12:00:00,40.93,40.96,40.9,40.91,19778.88223957805,19.0768,19.0908,19.0629,19.0675,19778.8822
2005-01-06 12:05:00,40.91,40.91,40.9,40.9,13490.21198904554,19.0675,19.0675,19.0629,19.0629,13490.212
2005-01-06 12:10:00,40.9,40.9,40.83,40.87,24343.23967948068,19.0629,19.0629,19.0302,19.0489,24343.2397
2005-01-06 12:15:00,40.86,40.89,40.86,40.87,29719.03844203266,19.0442,19.0582,19.0442,19.0489,29719.0384
2005-01-06 12:20:00,40.87,40.89,40.87,40.87,26878.99381275992,19.0489,19.0582,19.0489,19.0489,26878.9938
2005-01-06 12:25:00,40.87,40.89,40.87,40.88,15417.385130337763,19.0489,19.0582,19.0489,19.0535,15417.3851
2005-01-06 12:30:00,40.89,40.9,40.88,40.89,19271.731412922203,19.0582,19.0629,19.0535,19.0582,19271.7314
2005-01-06 12:35:00,40.88,40.9,40.87,40.89,11461.608682422151,19.0535,19.0629,19.0489,19.0582,11461.6087
2005-01-06 12:40:00,40.9,40.91,40.88,40.9,24546.10001014301,19.0629,19.0675,19.0535,19.0629,24546.1
2005-01-06 12:45:00,40.9,40.9,40.87,40.87,3042.9049599350847,19.0629,19.0629,19.0489,19.0489,3042.905
2005-01-06 12:50:00,40.87,40.88,40.87,40.88,3245.765290597424,19.0489,19.0535,19.0489,19.0535,3245.7653
2005-01-06 12:55:00,40.88,40.89,40.85,40.85,18663.150420935188,19.0535,19.0582,19.0396,19.0396,18663.1504
2005-01-06 13:00:00,40.85,40.89,40.85,40.87,14504.513642357237,19.0396,19.0582,19.0396,19.0489,14504.5136
2005-01-06 13:05:00,40.87,40.88,40.86,40.87,25256.111167461204,19.0489,19.0535,19.0442,19.0489,25256.1112
2005-01-06 13:10:00,40.87,40.9,40.86,40.89,16228.826452987118,19.0489,19.0629,19.0442,19.0582,16228.8265
2005-01-06 13:15:00,40.9,40.91,40.89,40.91,15518.815295668932,19.0629,19.0675,19.0582,19.0675,15518.8153
2005-01-06 13:20:00,40.91,41.05,40.9,41.05,46150.72522568212,19.0675,19.1328,19.0629,19.1328,46150.7252
2005-01-06 13:25:00,41.05,41.06,40.95,40.95,35804.84836190283,19.1328,19.1374,19.0862,19.0862,35804.8484
2005-01-06 13:30:00,40.94,40.94,40.94,40.94,1622.882645298712,19.0815,19.0815,19.0815,19.0815,1622.8826
2005-01-06 13:35:00,40.95,40.95,40.89,40.9,21807.48554620144,19.0862,19.0862,19.0582,19.0629,21807.4855
2005-01-06 13:40:00,40.9,40.93,40.9,40.9,9230.145045136424,19.0629,19.0768,19.0629,19.0629,9230.145
2005-01-06 13:45:00,40.9,40.91,40.87,40.91,16228.826452987118,19.0629,19.0675,19.0489,19.0675,16228.8265
2005-01-06 13:50:00,40.91,40.93,40.89,40.91,23430.36819150015,19.0675,19.0768,19.0582,19.0675,23430.3682
2005-01-06 13:55:00,40.91,40.91,40.9,40.91,10143.016533116948,19.0675,19.0675,19.0629,19.0675,10143.0165
2005-01-06 14:00:00,40.91,40.91,40.86,40.87,32660.513236636576,19.0675,19.0675,19.0442,19.0489,32660.5132
2005-01-06 14:05:00,40.87,40.9,40.82,40.85,38137.742164519725,19.0489,19.0629,19.0256,19.0396,38137.7422
2005-01-06 14:10:00,40.83,40.86,40.83,40.86,23633.22852216249,19.0302,19.0442,19.0302,19.0442,23633.2285
2005-01-06 14:15:00,40.85,40.88,40.83,40.83,64712.44548128614,19.0396,19.0535,19.0302,19.0302,64712.4455
2005-01-06 14:20:00,40.83,40.88,40.83,40.86,14200.223146363727,19.0302,19.0535,19.0302,19.0442,14200.2231
2005-01-06 14:25:00,40.86,40.88,40.85,40.87,42194.948777766505,19.0442,19.0535,19.0396,19.0489,42194.9488
2005-01-06 14:30:00,40.89,40.9,40.88,40.9,16228.826452987118,19.0582,19.0629,19.0535,19.0629,16228.8265
2005-01-06 14:35:00,40.9,40.9,40.88,40.89,14605.943807688407,19.0629,19.0629,19.0535,19.0582,14605.9438
2005-01-06 14:40:00,40.89,40.89,40.84,40.84,22213.20620752612,19.0582,19.0582,19.0349,19.0349,22213.2062
2005-01-06 14:45:00,40.84,40.86,40.83,40.84,18155.99959427934,19.0349,19.0442,19.0302,19.0349,18155.9996
2005-01-06 14:50:00,40.84,40.87,40.82,40.86,37732.02150319505,19.0349,19.0489,19.0256,19.0442,37732.0215
2005-01-06 14:55:00,40.87,40.88,40.81,40.81,72826.8587077797,19.0489,19.0535,19.0209,19.0209,72826.8587
2005-01-06 15:00:00,40.82,40.82,40.8,40.8,65422.45663860432,19.0256,19.0256,19.0162,19.0162,65422.4566
2005-01-06 15:05:00,40.79,40.86,40.77,40.84,43412.11076174054,19.0116,19.0442,19.0023,19.0349,43412.1108
2005-01-06 15:10:00,40.84,40.85,40.8,40.8,35703.41819657166,19.0349,19.0396,19.0162,19.0162,35703.4182
2005-01-06 15:15:00,40.8,40.81,40.77,40.78,27386.14463941576,19.0162,19.0209,19.0023,19.0069,27386.1446
2005-01-06 15:20:00,40.77,40.78,40.75,40.76,27791.86530074044,19.0023,19.0069,18.9929,18.9976,27791.8653
2005-01-06 15:25:00,40.76,40.8,40.75,40.8,23937.519018156,18.9976,19.0162,18.9929,19.0162,23937.519
2005-01-06 15:30:00,40.78,40.82,40.78,40.8,51019.37316157825,19.0069,19.0256,19.0069,19.0162,51019.3732
2005-01-06 15:35:00,40.8,40.82,40.78,40.82,23836.08885282483,19.0162,19.0256,19.0069,19.0256,23836.0889
2005-01-06 15:40:00,40.82,40.87,40.82,40.84,48382.18886296784,19.0256,19.0489,19.0256,19.0349,48382.1889
2005-01-06 15:45:00,40.84,40.89,40.84,40.89,52845.116137539306,19.0349,19.0582,19.0349,19.0582,52845.1161
2005-01-06 15:50:00,40.87,40.88,40.84,40.85,73232.57936910437,19.0489,19.0535,19.0349,19.0396,73232.5794
2005-01-06 15:55:00,40.84,40.87,40.8,40.8,48077.89836697434,19.0349,19.0489,19.0162,19.0162,48077.8984
2005-01-07 09:30:00,40.91,41.02,40.91,41.02,30631.909930013186,19.0675,19.1188,19.0675,19.1188,30631.9099
2005-01-07 09:35:00,41.01,41.2,41.01,41.07,29820.46860736383,19.1141,19.2027,19.1141,19.1421,29820.4686
2005-01-07 09:40:00,41.07,41.11,40.95,40.95,34080.53555127295,19.1421,19.1607,19.0862,19.0862,34080.5356
2005-01-07 09:45:00,40.96,41.02,40.95,41.01,34993.40703925347,19.0908,19.1188,19.0862,19.1141,34993.407
2005-01-07 09:50:00,41.01,41.05,40.85,40.85,45947.86489501978,19.1141,19.1328,19.0396,19.0396,45947.8649
2005-01-07 09:55:00,40.85,40.9,40.62,40.64,36311.99918855868,19.0396,19.0629,18.9324,18.9417,36311.9992
2005-01-07 10:00:00,40.63,40.88,40.62,40.88,50106.501673597726,18.937,19.0535,18.9324,19.0535,50106.5017
2005-01-07 10:05:00,40.89,40.95,40.76,40.81,55279.440105487374,19.0582,19.0862,18.9976,19.0209,55279.4401
2005-01-07 10:10:00,40.81,40.82,40.78,40.8,13185.921493052034,19.0209,19.0256,19.0069,19.0162,13185.9215
2005-01-07 10:15:00,40.8,40.9,40.8,40.85,27690.435135409272,19.0162,19.0629,19.0162,19.0396,27690.4351
2005-01-07 10:20:00,40.86,40.87,40.8,40.8,28096.15579673395,19.0442,19.0489,19.0162,19.0162,28096.1558
2005-01-07 10:25:00,40.79,40.79,40.72,40.78,30936.200426006693,19.0116,19.0116,18.979,19.0069,30936.2004
2005-01-07 10:30:00,40.78,40.89,40.78,40.85,34486.256212597626,19.0069,19.0582,19.0069,19.0396,34486.2562
2005-01-07 10:35:00,40.85,40.87,40.73,40.73,28806.166954052136,19.0396,19.0489,18.9836,18.9836,28806.167
2005-01-07 10:40:00,40.72,40.74,40.62,40.73,63495.2834973121,18.979,18.9883,18.9324,18.9836,63495.2835
2005-01-07 10:45:00,40.75,40.78,40.75,40.77,28907.597119383303,18.9929,19.0069,18.9929,19.0023,28907.5971
2005-01-07 10:50:00,40.76,40.77,40.73,40.73,27994.72563140278,18.9976,19.0023,18.9836,18.9836,27994.7256
2005-01-07 10:55:00,40.73,40.77,40.73,40.77,42499.23927376002,18.9836,19.0023,18.9836,19.0023,42499.2393
2005-01-07 11:00:00,40.77,40.82,40.77,40.82,37833.45166852622,19.0023,19.0256,19.0023,19.0256,37833.4517
2005-01-07 11:05:00,40.82,40.83,40.78,40.81,27589.004970078106,19.0256,19.0302,19.0069,19.0209,27589.005
2005-01-07 11:10:00,40.82,40.84,40.8,40.81,44730.702911045744,19.0256,19.0349,19.0162,19.0209,44730.7029
2005-01-07 11:15:00,40.82,40.82,40.78,40.78,48280.75869763668,19.0256,19.0256,19.0069,19.0069,48280.7587
2005-01-07 11:20:00,40.79,40.87,40.79,40.86,34689.11654325997,19.0116,19.0489,19.0116,19.0442,34689.1165
2005-01-07 11:25:00,40.87,40.97,40.87,40.93,49599.35084694188,19.0489,19.0955,19.0489,19.0768,49599.3508
2005-01-07 11:30:00,40.94,41.09,40.93,41.02,31950.50207931839,19.0815,19.1514,19.0768,19.1188,31950.5021
2005-01-07 11:35:00,41.0,41.0,40.95,40.96,12881.630997058524,19.1095,19.1095,19.0862,19.0908,12881.631
2005-01-07 11:40:00,40.97,41.0,40.97,40.98,10548.737194441626,19.0955,19.1095,19.0955,19.1001,10548.7372
2005-01-07 11:45:00,40.98,41.0,40.97,40.99,8012.983061162389,19.1001,19.1095,19.0955,19.1048,8012.9831
2005-01-07 11:50:00,40.99,41.0,40.99,41.0,7100.1115731818645,19.1048,19.1095,19.1048,19.1095,7100.1116
2005-01-07 11:55:00,41.0,41.0,40.92,40.96,19170.30124759104,19.1095,19.1095,19.0722,19.0908,19170.3012
2005-01-07 12:00:00,40.96,40.96,40.94,40.95,19170.30124759104,19.0908,19.0908,19.0815,19.0862,19170.3012
2005-01-07 12:05:00,40.94,40.94,40.9,40.9,19170.30124759104,19.0815,19.0815,19.0629,19.0629,19170.3012
2005-01-07 12:10:00,40.9,40.91,40.82,40.82,55380.87027081855,19.0629,19.0675,19.0256,19.0256,55380.8703
2005-01-07 12:15:00,40.82,40.9,40.82,40.88,25053.250836798863,19.0256,19.0629,19.0256,19.0535,25053.2508
2005-01-07 12:20:00,40.89,40.91,40.89,40.91,15518.815295668932,19.0582,19.0675,19.0582,19.0675,15518.8153
2005-01-07 12:25:00,40.91,40.91,40.91,40.91,7302.971903844204,19.0675,19.0675,19.0675,19.0675,7302.9719
2005-01-07 12:30:00,40.96,41.04,40.96,40.98,19271.731412922203,19.0908,19.1281,19.0908,19.1001,19271.7314
2005-01-07 12:35:00,40.98,41.03,40.93,40.94,31341.92108733137,19.1001,19.1234,19.0768,19.0815,31341.9211
2005-01-07 12:40:00,40.94,41.0,40.93,40.94,20996.04422355209,19.0815,19.1095,19.0768,19.0815,20996.0442
2005-01-07 12:45:00,40.94,40.97,40.93,40.94,15011.664469013083,19.0815,19.0955,19.0768,19.0815,15011.6645
2005-01-07 12:50:00,40.94,40.95,40.93,40.95,14910.234303681917,19.0815,19.0862,19.0768,19.0862,14910.2343
2005-01-07 12:55:00,40.95,40.95,40.94,40.95,9534.435541129931,19.0862,19.0862,19.0815,19.0862,9534.4355
2005-01-07 13:00:00,40.94,41.0,40.94,40.99,13388.781823714373,19.0815,19.1095,19.0815,19.1048,13388.7818
2005-01-07 13:05:00,40.99,40.99,40.93,40.95,10041.58636778578,19.1048,19.1048,19.0768,19.0862,10041.5864
2005-01-07 13:10:00,40.95,40.95,40.85,40.86,6592.960746526017,19.0862,19.0862,19.0396,19.0442,6592.9607
2005-01-07 13:15:00,40.85,40.9,40.85,40.9,30631.909930013186,19.0396,19.0629,19.0396,19.0629,30631.9099
2005-01-07 13:20:00,40.9,40.9,40.9,40.9,24748.960340805355,19.0629,19.0629,19.0629,19.0629,24748.9603
2005-01-07 13:25:00,40.9,40.9,40.86,40.86,6694.390911857186,19.0629,19.0629,19.0442,19.0442,6694.3909
2005-01-07 13:30:00,40.87,40.9,40.86,40.9,13287.351658383202,19.0489,19.0629,19.0442,19.0629,13287.3517
2005-01-07 13:35:00,40.9,40.91,40.84,40.84,25357.54133279237,19.0629,19.0675,19.0349,19.0349,25357.5413
2005-01-07 13:40:00,40.84,40.85,40.84,40.85,5781.519423876661,19.0349,19.0396,19.0349,19.0396,5781.5194
2005-01-07 13:45:00,40.85,40.88,40.85,40.86,7100.1115731818645,19.0396,19.0535,19.0396,19.0442,7100.1116
2005-01-07 13:50:00,40.86,40.86,40.82,40.83,6390.100415863678,19.0442,19.0442,19.0256,19.0302,6390.1004
2005-01-07 13:55:00,40.83,40.87,40.82,40.86,6085.809919870169,19.0302,19.0489,19.0256,19.0442,6085.8099
2005-01-07 14:00:00,40.86,40.9,40.85,40.85,12273.050005071507,19.0442,19.0629,19.0396,19.0396,12273.05
2005-01-07 14:05:00,40.85,40.86,40.84,40.85,3752.9161172532713,19.0396,19.0442,19.0349,19.0396,3752.9161
2005-01-07 14:10:00,40.84,40.84,40.76,40.76,30530.47976468201,19.0349,19.0349,18.9976,18.9976,30530.4798
2005-01-07 14:15:00,40.76,40.77,40.74,40.74,8925.854549142916,18.9976,19.0023,18.9883,18.9883,8925.8545
2005-01-07 14:20:00,40.74,40.75,40.71,40.72,12171.61983974034,18.9883,18.9929,18.9743,18.979,12171.6198
2005-01-07 14:25:00,40.72,40.77,40.72,40.75,15315.954965006593,18.979,19.0023,18.979,18.9929,15315.955
2005-01-07 14:30:00,40.78,40.79,40.7,40.7,18155.99959427934,19.0069,19.0116,18.9696,18.9696,18155.9996
2005-01-07 14:35:00,40.7,40.72,40.65,40.67,23227.507860837813,18.9696,18.979,18.9463,18.9557,23227.5079
2005-01-07 14:40:00,40.67,40.74,40.66,40.73,14504.513642357237,18.9557,18.9883,18.951,18.9836,14504.5136
2005-01-07 14:45:00,40.72,40.77,40.67,40.73,19677.45207424688,18.979,19.0023,18.9557,18.9836,19677.4521
2005-01-07 14:50:00,40.73,40.76,40.73,40.75,24444.669844811848,18.9836,18.9976,18.9836,18.9929,24444.6698
2005-01-07 14:55:00,40.75,40.81,40.75,40.8,19576.02190891571,18.9929,19.0209,18.9929,19.0162,19576.0219
2005-01-07 15:00:00,40.81,40.87,40.81,40.85,47773.60787098083,19.0209,19.0489,19.0209,19.0396,47773.6079
2005-01-07 15:05:00,40.85,40.87,40.81,40.82,19474.59174358454,19.0396,19.0489,19.0209,19.0256,19474.5917
2005-01-07 15:10:00,40.82,40.87,40.82,40.86,15823.10579166244,19.0256,19.0489,19.0256,19.0442,15823.1058
2005-01-07 15:15:00,40.84,40.85,40.84,40.85,13084.491327720863,19.0349,19.0396,19.0349,19.0396,13084.4913
2005-01-07 15:20:00,40.85,40.88,40.84,40.86,19474.59174358454,19.0396,19.0535,19.0349,19.0442,19474.5917
2005-01-07 15:25:00,40.85,40.87,40.82,40.85,34080.53555127295,19.0396,19.0489,19.0256,19.0396,34080.5356
2005-01-07 15:30:00,40.85,40.86,40.81,40.81,29921.898772695,19.0396,19.0442,19.0209,19.0209,29921.8988
2005-01-07 15:35:00,40.81,40.84,40.8,40.8,17750.27893295466,19.0209,19.0349,19.0162,19.0162,17750.2789
2005-01-07 15:40:00,40.8,40.8,40.74,40.74,30327.61943401968,19.0162,19.0162,18.9883,18.9883,30327.6194
2005-01-07 15:45:00,40.74,40.75,40.7,40.72,41789.22811644183,18.9883,18.9929,18.9696,18.979,41789.2281
2005-01-07 15:50:00,40.71,40.72,40.68,40.71,43919.26158839639,18.9743,18.979,18.9603,18.9743,43919.2616
2005-01-07 15:55:00,40.71,40.73,40.71,40.72,44324.98224972107,18.9743,18.9836,18.9743,18.979,44324.9822
2005-01-10 09:30:00,40.72,40.77,40.71,40.77,35399.12770057815,18.979,19.0023,18.9743,19.0023,35399.1277
2005-01-10 09:35:00,40.78,40.94,40.78,40.87,25053.250836798863,19.0069,19.0815,19.0069,19.0489,25053.2508
2005-01-10 09:40:00,40.87,40.91,40.87,40.91,18155.99959427934,19.0489,19.0675,19.0489,19.0675,18155.9996
2005-01-10 09:45:00,40.97,40.98,40.87,40.87,41687.79795111066,19.0955,19.1001,19.0489,19.0489,41687.798
2005-01-10 09:50:00,40.9,40.96,40.87,40.95,25357.54133279237,19.0629,19.0908,19.0489,19.0862,25357.5413
2005-01-10 09:55:00,40.94,40.95,40.75,40.79,71102.54589714982,19.0815,19.0862,18.9929,19.0116,71102.5459
2005-01-10 10:00:00,40.79,40.93,40.78,40.91,17648.84876762349,19.0116,19.0768,19.0069,19.0675,17648.8488
2005-01-10 10:05:00,40.89,40.9,40.82,40.82,21198.904554214423,19.0582,19.0629,19.0256,19.0256,21198.9046
2005-01-10 10:10:00,40.81,40.83,40.81,40.81,37732.02150319505,19.0209,19.0302,19.0209,19.0209,37732.0215
2005-01-10 10:15:00,40.8,40.91,40.8,40.91,27791.86530074044,19.0162,19.0675,19.0162,19.0675,27791.8653
2005-01-10 10:20:00,40.91,40.91,40.89,40.89,34080.53555127295,19.0675,19.0675,19.0582,19.0582,34080.5356
2005-01-10 10:25:00,40.89,40.9,40.86,40.9,41687.79795111066,19.0582,19.0629,19.0442,19.0629,41687.798
2005-01-10 10:30:00,40.9,40.9,40.89,40.9,22821.78719951313,19.0629,19.0629,19.0582,19.0629,22821.7872
2005-01-10 10:35:00,40.9,40.9,40.85,40.85,38543.462825844406,19.0629,19.0629,19.0396,19.0396,38543.4628
2005-01-10 10:40:00,40.85,40.9,40.84,40.88,28299.016127396288,19.0396,19.0629,19.0349,19.0535,28299.0161
2005-01-10 10:45:00,40.88,40.91,40.88,40.9,8418.703722487067,19.0535,19.0675,19.0535,19.0629,8418.7037
2005-01-10 10:50:00,40.9,40.94,40.9,40.93,14910.234303681917,19.0629,19.0815,19.0629,19.0768,14910.2343
2005-01-10 10:55:00,40.93,40.94,40.87,40.87,9838.72603712344,19.0768,19.0815,19.0489,19.0489,9838.726
2005-01-10 11:00:00,40.87,40.91,40.87,40.9,54975.14960949386,19.0489,19.0675,19.0489,19.0629,54975.1496
2005-01-10 11:05:00,40.91,40.92,40.89,40.89,47367.88720965615,19.0675,19.0722,19.0582,19.0582,47367.8872
2005-01-10 11:10:00,40.89,40.9,40.85,40.86,22213.20620752612,19.0582,19.0629,19.0396,19.0442,22213.2062
2005-01-10 11:15:00,40.86,40.93,40.86,40.89,60350.948372045845,19.0442,19.0768,19.0442,19.0582,60350.9484
2005-01-10 11:20:00,40.89,40.9,40.87,40.87,16837.407444974135,19.0582,19.0629,19.0489,19.0489,16837.4074
2005-01-10 11:25:00,40.87,40.92,40.87,40.92,16431.686783649457,19.0489,19.0722,19.0489,19.0722,16431.6868
2005-01-10 11:30:00,40.92,40.93,40.85,40.85,54569.42894816919,19.0722,19.0768,19.0396,19.0396,54569.4289
2005-01-10 11:35:00,40.83,40.84,40.81,40.84,10954.457855766304,19.0302,19.0349,19.0209,19.0349,10954.4579
2005-01-10 11:40:00,40.84,40.89,40.84,40.85,12070.18967440917,19.0349,19.0582,19.0349,19.0396,12070.1897
2005-01-10 11:45:00,40.85,40.86,40.82,40.82,14707.373973019576,19.0396,19.0442,19.0256,19.0256,14707.374
2005-01-10 11:50:00,40.82,40.87,40.8,40.87,41180.647124454816,19.0256,19.0489,19.0162,19.0489,41180.6471
2005-01-10 11:55:00,40.85,40.89,40.85,40.89,8824.424383811745,19.0396,19.0582,19.0396,19.0582,8824.4244
2005-01-10 12:00:00,40.89,40.96,40.89,40.95,35804.84836190283,19.0582,19.0908,19.0582,19.0862,35804.8484
2005-01-10 12:05:00,40.95,40.96,40.9,40.9,6187.240085201339,19.0862,19.0908,19.0629,19.0629,6187.2401
2005-01-10 12:10:00,40.9,40.91,40.86,40.91,123541.94137336445,19.0629,19.0675,19.0442,19.0675,123541.9414
2005-01-10 12:15:00,40.91,40.94,40.91,40.92,79318.38928897455,19.0675,19.0815,19.0675,19.0722,79318.3893
2005-01-10 12:20:00,40.92,40.97,40.92,40.95,10143.016533116948,19.0722,19.0955,19.0722,19.0862,10143.0165
2005-01-10 12:25:00,40.95,40.99,40.94,40.95,12374.480170402678,19.0862,19.1048,19.0815,19.0862,12374.4802
2005-01-10 12:30:00,40.95,40.96,40.94,40.96,9635.865706461102,19.0862,19.0908,19.0815,19.0908,9635.8657
2005-01-10 12:35:00,40.96,40.99,40.96,40.97,8722.994218480577,19.0908,19.1048,19.0908,19.0955,8722.9942
2005-01-10 12:40:00,40.97,40.97,40.93,40.93,11258.748351759814,19.0955,19.0955,19.0768,19.0768,11258.7484
2005-01-10 12:45:00,40.93,40.97,40.92,40.92,61162.3896946952,19.0768,19.0955,19.0722,19.0722,61162.3897
2005-01-10 12:50:00,40.93,40.98,40.92,40.97,12374.480170402678,19.0768,19.1001,19.0722,19.0955,12374.4802
2005-01-10 12:55:00,40.98,40.98,40.96,40.98,12070.18967440917,19.1001,19.1001,19.0908,19.1001,12070.1897
2005-01-10 13:00:00,40.97,40.98,40.94,40.94,11461.608682422151,19.0955,19.1001,19.0815,19.0815,11461.6087
2005-01-10 13:05:00,40.95,40.96,40.94,40.95,4868.647935896135,19.0862,19.0908,19.0815,19.0862,4868.6479
2005-01-10 13:10:00,40.95,40.96,40.92,40.95,51120.80332690942,19.0862,19.0908,19.0722,19.0862,51120.8033
2005-01-10 13:15:00,40.96,41.0,40.96,40.98,10548.737194441626,19.0908,19.1095,19.0908,19.1001,10548.7372
2005-01-10 13:20:00,40.97,41.0,40.97,40.98,11258.748351759814,19.0955,19.1095,19.0955,19.1001,11258.7484
2005-01-10 13:25:00,40.99,41.0,40.97,40.97,5274.368597220813,19.1048,19.1095,19.0955,19.0955,5274.3686
2005-01-10 13:30:00,40.97,41.0,40.97,40.99,11867.329343746833,19.0955,19.1095,19.0955,19.1048,11867.3293
2005-01-10 13:35:00,40.99,41.0,40.98,40.99,6187.240085201339,19.1048,19.1095,19.1001,19.1048,6187.2401
2005-01-10 13:40:00,40.99,41.0,40.97,40.98,3550.0557865909323,19.1048,19.1095,19.0955,19.1001,3550.0558
2005-01-10 13:45:00,40.99,40.99,40.96,40.97,11765.89917841566,19.1048,19.1048,19.0908,19.0955,11765.8992
2005-01-10 13:50:00,40.98,40.99,40.97,40.98,10244.44669844812,19.1001,19.1048,19.0955,19.1001,10244.4467
2005-01-10 13:55:00,40.98,40.99,40.96,40.96,24343.23967948068,19.1001,19.1048,19.0908,19.0908,24343.2397
2005-01-10 14:00:00,40.96,40.97,40.94,40.94,52135.10498022112,19.0908,19.0955,19.0815,19.0815,52135.105
2005-01-10 14:05:00,40.95,40.95,40.93,40.94,7607.262399837712,19.0862,19.0862,19.0768,19.0815,7607.2624
2005-01-10 14:10:00,40.95,40.95,40.93,40.94,16837.407444974135,19.0862,19.0862,19.0768,19.0815,16837.4074
2005-01-10 14:15:00,40.93,40.94,40.92,40.93,39456.33431382493,19.0768,19.0815,19.0722,19.0768,39456.3343
2005-01-10 14:20:00,40.92,40.96,40.92,40.93,7911.552895831221,19.0722,19.0908,19.0722,19.0768,7911.5529
2005-01-10 14:25:00,40.92,40.95,40.92,40.93,13895.93265037022,19.0722,19.0862,19.0722,19.0768,13895.9327
2005-01-10 14:30:00,40.93,40.94,40.93,40.94,19576.02190891571,19.0768,19.0815,19.0768,19.0815,19576.0219
2005-01-10 14:35:00,40.93,40.98,40.93,40.94,56598.032254792575,19.0768,19.1001,19.0768,19.0815,56598.0323
2005-01-10 14:40:00,40.95,40.96,40.93,40.93,16735.977279642964,19.0862,19.0908,19.0768,19.0768,16735.9773
2005-01-10 14:45:00,40.93,40.95,40.93,40.93,18155.99959427934,19.0768,19.0862,19.0768,19.0768,18155.9996
2005-01-10 14:50:00,40.94,40.96,40.94,40.94,21503.19505020793,19.0815,19.0908,19.0815,19.0815,21503.1951
2005-01-10 14:55:00,40.95,40.97,40.95,40.96,36819.15001521452,19.0862,19.0955,19.0862,19.0908,36819.15
2005-01-10 15:00:00,40.97,41.01,40.96,40.96,12475.910335733848,19.0955,19.1141,19.0908,19.0908,12475.9103
2005-01-10 15:05:00,40.96,40.98,40.94,40.94,29820.46860736383,19.0908,19.1001,19.0815,19.0815,29820.4686
2005-01-10 15:10:00,40.94,40.94,40.92,40.93,19677.45207424688,19.0815,19.0815,19.0722,19.0768,19677.4521
2005-01-10 15:15:00,40.94,40.95,40.93,40.95,74449.74135307841,19.0815,19.0862,19.0768,19.0862,74449.7414
2005-01-10 15:20:00,40.94,40.94,40.89,40.89,71102.54589714982,19.0815,19.0815,19.0582,19.0582,71102.5459
2005-01-10 15:25:00,40.88,40.89,40.81,40.81,15214.524799675424,19.0535,19.0582,19.0209,19.0209,15214.5248
2005-01-10 15:30:00,40.78,40.81,40.74,40.76,33573.3847246171,19.0069,19.0209,18.9883,18.9976,33573.3847
2005-01-10 15:35:00,40.8,40.83,40.8,40.8,64408.15498529263,19.0162,19.0302,19.0162,19.0162,64408.155
2005-01-10 15:40:00,40.8,40.89,40.8,40.89,30834.770260675527,19.0162,19.0582,19.0162,19.0582,30834.7703
2005-01-10 15:45:00,40.89,40.9,40.88,40.89,38949.18348716908,19.0582,19.0629,19.0535,19.0582,38949.1835
2005-01-10 15:50:00,40.88,40.89,40.86,40.89,52946.54630287048,19.0535,19.0582,19.0442,19.0582,52946.5463
2005-01-10 15:55:00,40.89,40.89,40.86,40.89,40572.06613246779,19.0582,19.0582,19.0442,19.0582,40572.0661
2005-01-11 09:30:00,40.77,40.81,40.74,40.81,24343.23967948068,19.0023,19.0209,18.9883,19.0209,24343.2397
2005-01-11 09:35:00,40.86,40.89,40.69,40.74,35703.41819657166,19.0442,19.0582,18.965,18.9883,35703.4182
2005-01-11 09:40:00,40.73,40.81,40.67,40.67,13895.93265037022,18.9836,19.0209,18.9557,18.9557,13895.9327
2005-01-11 09:45:00,40.69,40.7,40.64,40.65,24748.960340805355,18.965,18.9696,18.9417,18.9463,24748.9603
2005-01-11 09:50:00,40.65,40.69,40.63,40.68,23430.36819150015,18.9463,18.965,18.937,18.9603,23430.3682
2005-01-11 09:55:00,40.67,40.69,40.65,40.68,41383.50745511715,18.9557,18.965,18.9463,18.9603,41383.5075
2005-01-11 10:00:00,40.68,40.68,40.41,40.41,55685.16076681205,18.9603,18.9603,18.8345,18.8345,55685.1608
2005-01-11 10:05:00,40.41,40.43,40.4,40.43,35906.278527234,18.8345,18.8438,18.8298,18.8438,35906.2785
2005-01-11 10:10:00,40.43,40.62,40.43,40.61,44324.98224972107,18.8438,18.9324,18.8438,18.9277,44324.9822
2005-01-11 10:15:00,40.61,40.61,40.47,40.5,15721.67562633127,18.9277,18.9277,18.8624,18.8764,15721.6756
2005-01-11 10:20:00,40.51,40.66,40.5,40.64,20488.89339689624,18.8811,18.951,18.8764,18.9417,20488.8934
2005-01-11 10:25:00,40.62,40.69,40.61,40.67,14301.653311694898,18.9324,18.965,18.9277,18.9557,14301.6533
2005-01-11 10:30:00,40.67,40.74,40.61,40.7,21503.19505020793,18.9557,18.9883,18.9277,18.9696,21503.1951
2005-01-11 10:35:00,40.69,40.69,40.62,40.65,21908.91571153261,18.965,18.965,18.9324,18.9463,21908.9157
2005-01-11 10:40:00,40.66,40.7,40.65,40.66,14504.513642357237,18.951,18.9696,18.9463,18.951,14504.5136
2005-01-11 10:45:00,40.68,40.68,40.63,40.64,10751.597525103964,18.9603,18.9603,18.937,18.9417,10751.5975
2005-01-11 10:50:00,40.64,40.69,40.63,40.67,25763.26199411705,18.9417,18.965,18.937,18.9557,25763.262
2005-01-11 10:55:00,40.67,40.69,40.65,40.69,10244.44669844812,18.9557,18.965,18.9463,18.965,10244.4467
2005-01-11 11:00:00,40.69,40.78,40.69,40.76,16330.256618318288,18.965,19.0069,18.965,18.9976,16330.2566
2005-01-11 11:05:00,40.76,40.78,40.75,40.76,9838.72603712344,18.9976,19.0069,18.9929,18.9976,9838.726
2005-01-11 11:10:00,40.77,40.79,40.74,40.78,11258.748351759814,19.0023,19.0116,18.9883,19.0069,11258.7484
2005-01-11 11:15:00,40.78,40.85,40.78,40.82,28299.016127396288,19.0069,19.0396,19.0069,19.0256,28299.0161
2005-01-11 11:20:00,40.83,40.83,40.82,40.82,15214.524799675424,19.0302,19.0302,19.0256,19.0256,15214.5248
2005-01-11 11:25:00,40.82,40.84,40.79,40.81,30631.909930013186,19.0256,19.0349,19.0116,19.0209,30631.9099
2005-01-11 11:30:00,40.82,40.82,40.75,40.78,24546.10001014301,19.0256,19.0256,18.9929,19.0069,24546.1
2005-01-11 11:35:00,40.78,40.81,40.69,40.72,30834.770260675527,19.0069,19.0209,18.965,18.979,30834.7703
2005-01-11 11:40:00,40.73,40.79,40.72,40.78,30226.189268688508,18.9836,19.0116,18.979,19.0069,30226.1893
2005-01-11 11:45:00,40.78,40.78,40.72,40.72,20387.463231565067,19.0069,19.0069,18.979,18.979,20387.4632
2005-01-11 11:50:00,40.74,40.75,40.72,40.72,20286.033066233897,18.9883,18.9929,18.979,18.979,20286.0331
2005-01-11 11:55:00,40.71,40.71,40.67,40.7,13997.36281570139,18.9743,18.9743,18.9557,18.9696,13997.3628
2005-01-11 12:00:00,40.71,40.72,40.67,40.68,33471.95455928593,18.9743,18.979,18.9557,18.9603,33471.9546
2005-01-11 12:05:00,40.68,40.68,40.65,40.66,14605.943807688407,18.9603,18.9603,18.9463,18.951,14605.9438
2005-01-11 12:10:00,40.67,40.67,40.63,40.66,21604.6252155391,18.9557,18.9557,18.937,18.951,21604.6252
2005-01-11 12:15:00,40.65,40.65,40.59,40.61,32051.93224464956,18.9463,18.9463,18.9184,18.9277,32051.9322
2005-01-11 12:20:00,40.61,40.62,40.57,40.58,50816.51283091591,18.9277,18.9324,18.909,18.9137,50816.5128
2005-01-11 12:25:00,40.57,40.58,40.52,40.52,18663.150420935188,18.909,18.9137,18.8857,18.8857,18663.1504
2005-01-11 12:30:00,40.52,40.56,40.52,40.56,23227.507860837813,18.8857,18.9044,18.8857,18.9044,23227.5079
2005-01-11 12:35:00,40.55,40.56,40.54,40.56,27386.14463941576,18.8997,18.9044,18.8951,18.9044,27386.1446
2005-01-11 12:40:00,40.56,40.56,40.53,40.53,24647.530175474185,18.9044,18.9044,18.8904,18.8904,24647.5302
2005-01-11 12:45:00,40.53,40.54,40.49,40.49,20184.60290090273,18.8904,18.8951,18.8718,18.8718,20184.6029
2005-01-11 12:50:00,40.5,40.52,40.5,40.51,31747.64174865605,18.8764,18.8857,18.8764,18.8811,31747.6417
2005-01-11 12:55:00,40.51,40.53,40.5,40.53,17344.558271629983,18.8811,18.8904,18.8764,18.8904,17344.5583
2005-01-11 13:00:00,40.53,40.53,40.47,40.5,26777.563647428746,18.8904,18.8904,18.8624,18.8764,26777.5636
2005-01-11 13:05:00,40.48,40.5,40.46,40.49,23937.519018156,18.8671,18.8764,18.8578,18.8718,23937.519
2005-01-11 13:10:00,40.49,40.53,40.49,40.52,30631.909930013186,18.8718,18.8904,18.8718,18.8857,30631.9099
2005-01-11 13:15:00,40.53,40.55,40.51,40.53,21198.904554214423,18.8904,18.8997,18.8811,18.8904,21198.9046
2005-01-11 13:20:00,40.54,40.57,40.53,40.57,55989.45126280556,18.8951,18.909,18.8904,18.909,55989.4513
2005-01-11 13:25:00,40.57,40.58,40.55,40.55,45440.71406836393,18.909,18.9137,18.8997,18.8997,45440.7141
2005-01-11 13:30:00,40.55,40.57,40.54,40.55,7708.692565168882,18.8997,18.909,18.8951,18.8997,7708.6926
2005-01-11 13:35:00,40.56,40.57,40.53,40.54,40064.91530581195,18.9044,18.909,18.8904,18.8951,40064.9153
2005-01-11 13:40:00,40.54,40.56,40.54,40.55,15113.094634344254,18.8951,18.9044,18.8951,18.8997,15113.0946
2005-01-11 13:45:00,40.55,40.56,40.51,40.52,20590.323562227408,18.8997,18.9044,18.8811,18.8857,20590.3236
2005-01-11 13:50:00,40.52,40.61,40.52,40.61,30631.909930013186,18.8857,18.9277,18.8857,18.9277,30631.9099
2005-01-11 13:55:00,40.61,40.62,40.57,40.57,34587.6863779288,18.9277,18.9324,18.909,18.909,34587.6864
2005-01-11 14:00:00,40.57,40.58,40.55,40.55,21807.48554620144,18.909,18.9137,18.8997,18.8997,21807.4855
2005-01-11 14:05:00,40.55,40.59,40.55,40.59,22517.496703519628,18.8997,18.9184,18.8997,18.9184,22517.4967
2005-01-11 14:10:00,40.58,40.62,40.57,40.59,25763.26199411705,18.9137,18.9324,18.909,18.9184,25763.262
2005-01-11 14:15:00,40.59,40.59,40.57,40.58,18866.010751597525,18.9184,18.9184,18.909,18.9137,18866.0108
2005-01-11 14:20:00,40.58,40.59,40.54,40.58,6694.390911857186,18.9137,18.9184,18.8951,18.9137,6694.3909
2005-01-11 14:25:00,40.58,40.58,40.55,40.55,8824.424383811745,18.9137,18.9137,18.8997,18.8997,8824.4244
2005-01-11 14:30:00,40.55,40.59,40.55,40.58,24546.10001014301,18.8997,18.9184,18.8997,18.9137,24546.1
2005-01-11 14:35:00,40.58,40.59,40.56,40.57,25053.250836798863,18.9137,18.9184,18.9044,18.909,25053.2508
2005-01-11 14:40:00,40.58,40.58,40.56,40.57,17141.697940967642,18.9137,18.9137,18.9044,18.909,17141.6979
2005-01-11 14:45:00,40.57,40.57,40.54,40.54,16533.116948980627,18.909,18.909,18.8951,18.8951,16533.1169
2005-01-11 14:50:00,40.54,40.54,40.49,40.5,71203.97606248099,18.8951,18.8951,18.8718,18.8764,71203.9761
2005-01-11 14:55:00,40.5,40.5,40.44,40.44,61770.970686682216,18.8764,18.8764,18.8485,18.8485,61770.9707
2005-01-11 15:00:00,40.45,40.46,40.45,40.46,30834.770260675527,18.8531,18.8578,18.8531,18.8578,30834.7703
2005-01-11 15:05:00,40.46,40.51,40.45,40.51,36413.42935388985,18.8578,18.8811,18.8531,18.8811,36413.4294
2005-01-11 15:10:00,40.52,40.53,40.47,40.49,27589.004970078106,18.8857,18.8904,18.8624,18.8718,27589.005
2005-01-11 15:15:00,40.5,40.52,40.49,40.52,31849.07191398722,18.8764,18.8857,18.8718,18.8857,31849.0719
2005-01-11 15:20:00,40.53,40.55,40.51,40.54,41687.79795111066,18.8904,18.8997,18.8811,18.8951,41687.798
2005-01-11 15:25:00,40.54,40.54,40.51,40.54,13388.781823714373,18.8951,18.8951,18.8811,18.8951,13388.7818
2005-01-11 15:30:00,40.54,40.56,40.52,40.53,21503.19505020793,18.8951,18.9044,18.8857,18.8904,21503.1951
2005-01-11 15:35:00,40.54,40.56,40.52,40.55,30327.61943401968,18.8951,18.9044,18.8857,18.8997,30327.6194
2005-01-11 15:40:00,40.56,40.56,40.55,40.56,25154.68100213004,18.9044,18.9044,18.8997,18.9044,25154.681
2005-01-11 15:45:00,40.56,40.57,40.49,40.5,26777.563647428746,18.9044,18.909,18.8718,18.8764,26777.5636
2005-01-11 15:50:00,40.5,40.51,40.43,40.44,47367.88720965615,18.8764,18.8811,18.8438,18.8485,47367.8872
2005-01-11 15:55:00,40.44,40.46,40.43,40.45,73739.73019576022,18.8485,18.8578,18.8438,18.8531,73739.7302
2005-01-12 09:30:00,40.55,40.6,40.49,40.52,25560.40166345471,18.8997,18.923,18.8718,18.8857,25560.4017
2005-01-12 09:35:00,40.55,40.57,40.52,40.55,26473.27315143524,18.8997,18.909,18.8857,18.8997,26473.2732
2005-01-12 09:40:00,40.55,40.55,40.45,40.46,51019.37316157825,18.8997,18.8997,18.8531,18.8578,51019.3732
2005-01-12 09:45:00,40.46,40.51,40.43,40.47,14098.79298103256,18.8578,18.8811,18.8438,18.8624,14098.793
2005-01-12 09:50:00,40.48,40.48,40.37,40.37,39963.48514048078,18.8671,18.8671,18.8158,18.8158,39963.4851
2005-01-12 09:55:00,40.37,40.37,40.33,40.35,31950.50207931839,18.8158,18.8158,18.7972,18.8065,31950.5021
2005-01-12 10:00:00,40.34,40.37,40.34,40.37,14403.083477026068,18.8018,18.8158,18.8018,18.8158,14403.0835
2005-01-12 10:05:00,40.37,40.41,40.37,40.39,24038.94918348717,18.8158,18.8345,18.8158,18.8252,24038.9492
2005-01-12 10:10:00,40.39,40.41,40.35,40.35,32356.22274064307,18.8252,18.8345,18.8065,18.8065,32356.2227
2005-01-12 10:15:00,40.35,40.35,40.19,40.22,61162.3896946952,18.8065,18.8065,18.7319,18.7459,61162.3897
2005-01-12 10:20:00,40.23,40.23,40.13,40.19,52439.395476214624,18.7506,18.7506,18.704,18.7319,52439.3955
2005-01-12 10:25:00,40.2,40.32,40.18,40.32,27893.29546607161,18.7366,18.7925,18.7273,18.7925,27893.2955
2005-01-12 10:30:00,40.31,40.36,40.26,40.3,26676.13348209757,18.7879,18.8112,18.7646,18.7832,26676.1335
2005-01-12 10:35:00,40.3,40.33,40.22,40.22,31037.630591337864,18.7832,18.7972,18.7459,18.7459,31037.6306
2005-01-12 10:40:00,40.23,40.23,40.08,40.09,24748.960340805355,18.7506,18.7506,18.6807,18.6853,24748.9603
2005-01-12 10:45:00,40.09,40.18,40.09,40.14,21807.48554620144,18.6853,18.7273,18.6853,18.7086,21807.4855
2005-01-12 10:50:00,40.14,40.15,40.04,40.07,24444.669844811848,18.7086,18.7133,18.662,18.676,24444.6698
2005-01-12 10:55:00,40.05,40.11,40.05,40.11,10548.737194441626,18.6667,18.6946,18.6667,18.6946,10548.7372
2005-01-12 11:00:00,40.12,40.16,40.1,40.11,17953.139263617,18.6993,18.718,18.69,18.6946,17953.1393
2005-01-12 11:05:00,40.11,40.18,40.09,40.18,41079.216959123645,18.6946,18.7273,18.6853,18.7273,41079.217
2005-01-12 11:10:00,40.17,40.2,40.16,40.18,6998.681407850695,18.7226,18.7366,18.718,18.7273,6998.6814
2005-01-12 11:15:00,40.18,40.21,40.18,40.2,9940.15620245461,18.7273,18.7413,18.7273,18.7366,9940.1562
2005-01-12 11:20:00,40.2,40.21,40.18,40.19,13388.781823714373,18.7366,18.7413,18.7273,18.7319,13388.7818
2005-01-12 11:25:00,40.19,40.24,40.18,40.22,19474.59174358454,18.7319,18.7552,18.7273,18.7459,19474.5917
2005-01-12 11:30:00,40.23,40.33,40.23,40.33,17243.128106298813,18.7506,18.7972,18.7506,18.7972,17243.1281
2005-01-12 11:35:00,40.34,40.43,40.34,40.43,17547.41860229232,18.8018,18.8438,18.8018,18.8438,17547.4186
2005-01-12 11:40:00,40.47,40.49,40.45,40.49,28603.306623389795,18.8624,18.8718,18.8531,18.8718,28603.3066
2005-01-12 11:45:00,40.5,40.61,40.5,40.61,21908.91571153261,18.8764,18.9277,18.8764,18.9277,21908.9157
2005-01-12 11:50:00,40.62,40.64,40.62,40.63,28299.016127396288,18.9324,18.9417,18.9324,18.937,28299.0161
2005-01-12 11:55:00,40.61,40.61,40.52,40.54,12475.910335733848,18.9277,18.9277,18.8857,18.8951,12475.9103
2005-01-12 12:00:00,40.53,40.56,40.52,40.55,7810.122730500051,18.8904,18.9044,18.8857,18.8997,7810.1227
2005-01-12 12:05:00,40.56,40.59,40.56,40.57,12273.050005071507,18.9044,18.9184,18.9044,18.909,12273.05
2005-01-12 12:10:00,40.57,40.6,40.54,40.59,13997.36281570139,18.909,18.923,18.8951,18.9184,13997.3628
2005-01-12 12:15:00,40.6,40.65,40.6,40.64,40977.78679379248,18.923,18.9463,18.923,18.9417,40977.7868
2005-01-12 12:20:00,40.64,40.65,40.62,40.65,35297.69753524698,18.9417,18.9463,18.9324,18.9463,35297.6975
2005-01-12 12:25:00,40.65,40.68,40.62,40.68,34384.826047266455,18.9463,18.9603,18.9324,18.9603,34384.826
2005-01-12 12:30:00,40.67,40.72,40.67,40.72,14200.223146363727,18.9557,18.979,18.9557,18.979,14200.2231
2005-01-12 12:35:00,40.72,40.73,40.68,40.72,22111.77604219495,18.979,18.9836,18.9603,18.979,22111.776
2005-01-12 12:40:00,40.71,40.74,40.71,40.73,23328.938026168984,18.9743,18.9883,18.9743,18.9836,23328.938
2005-01-12 12:45:00,40.72,40.72,40.66,40.66,6592.960746526017,18.979,18.979,18.951,18.951,6592.9607
2005-01-12 12:50:00,40.66,40.67,40.61,40.63,8722.994218480577,18.951,18.9557,18.9277,18.937,8722.9942
2005-01-12 12:55:00,40.62,40.64,40.59,40.61,11563.038847753322,18.9324,18.9417,18.9184,18.9277,11563.0388
2005-01-12 13:00:00,40.6,40.62,40.57,40.58,7607.262399837712,18.923,18.9324,18.909,18.9137,7607.2624
2005-01-12 13:05:00,40.57,40.58,40.56,40.58,8114.413226493559,18.909,18.9137,18.9044,18.9137,8114.4132
2005-01-12 13:10:00,40.58,40.64,40.58,40.64,9838.72603712344,18.9137,18.9417,18.9137,18.9417,9838.726
2005-01-12 13:15:00,40.63,40.65,40.63,40.63,18155.99959427934,18.937,18.9463,18.937,18.937,18155.9996
2005-01-12 13:20:00,40.64,40.64,40.62,40.62,6694.390911857186,18.9417,18.9417,18.9324,18.9324,6694.3909
2005-01-12 13:25:00,40.62,40.62,40.57,40.59,8012.983061162389,18.9324,18.9324,18.909,18.9184,8012.9831
2005-01-12 13:30:00,40.59,40.59,40.52,40.55,13084.491327720863,18.9184,18.9184,18.8857,18.8997,13084.4913
2005-01-12 13:35:00,40.54,40.6,40.54,40.6,11563.038847753322,18.8951,18.923,18.8951,18.923,11563.0388
2005-01-12 13:40:00,40.6,40.64,40.59,40.62,8114.413226493559,18.923,18.9417,18.9184,18.9324,8114.4132
2005-01-12 13:45:00,40.59,40.62,40.55,40.55,11664.469013084492,18.9184,18.9324,18.8997,18.8997,11664.469
2005-01-12 13:50:00,40.53,40.54,40.47,40.53,22923.217364844302,18.8904,18.8951,18.8624,18.8904,22923.2174
2005-01-12 13:55:00,40.52,40.57,40.52,40.55,9230.145045136424,18.8857,18.909,18.8857,18.8997,9230.145
2005-01-12 14:00:00,40.55,40.65,40.53,40.65,16228.826452987118,18.8997,18.9463,18.8904,18.9463,16228.8265
2005-01-12 14:05:00,40.65,40.68,40.63,40.66,17445.988436961154,18.9463,18.9603,18.937,18.951,17445.9884
2005-01-12 14:10:00,40.67,40.69,40.67,40.67,16127.396287655947,18.9557,18.965,18.9557,18.9557,16127.3963
2005-01-12 14:15:00,40.66,40.72,40.65,40.72,12273.050005071507,18.951,18.979,18.9463,18.979,12273.05
2005-01-12 14:20:00,40.73,40.8,40.73,40.79,18358.85992494168,18.9836,19.0162,18.9836,19.0116,18358.8599
2005-01-12 14:25:00,40.79,40.8,40.74,40.77,42093.518612435335,19.0116,19.0162,18.9883,19.0023,42093.5186
2005-01-12 14:30:00,40.77,40.77,40.7,40.71,18155.99959427934,19.0023,19.0023,18.9696,18.9743,18155.9996
2005-01-12 14:35:00,40.71,40.73,40.67,40.69,73536.86986509788,18.9743,18.9836,18.9557,18.965,73536.8699
2005-01-12 14:40:00,40.71,40.76,40.7,40.73,8722.994218480577,18.9743,18.9976,18.9696,18.9836,8722.9942
2005-01-12 14:45:00,40.74,40.8,40.73,40.8,26270.412820772897,18.9883,19.0162,18.9836,19.0162,26270.4128
2005-01-12 14:50:00,40.81,40.87,40.79,40.81,40977.78679379248,19.0209,19.0489,19.0116,19.0209,40977.7868
2005-01-12 14:55:00,40.82,40.82,40.77,40.78,18155.99959427934,19.0256,19.0256,19.0023,19.0069,18155.9996
2005-01-12 15:00:00,40.78,40.81,40.68,40.8,35804.84836190283,19.0069,19.0209,18.9603,19.0162,35804.8484
2005-01-12 15:05:00,40.8,40.82,40.75,40.82,64611.015315954966,19.0162,19.0256,18.9929,19.0256,64611.0153
2005-01-12 15:10:00,40.82,40.83,40.78,40.82,41180.647124454816,19.0256,19.0302,19.0069,19.0256,41180.6471
2005-01-12 15:15:00,40.81,40.88,40.81,40.87,43107.82026574703,19.0209,19.0535,19.0209,19.0489,43107.8203
2005-01-12 15:20:00,40.86,40.88,40.85,40.86,33877.67522061061,19.0442,19.0535,19.0396,19.0442,33877.6752
2005-01-12 15:25:00,40.86,40.86,40.85,40.85,25256.111167461204,19.0442,19.0442,19.0396,19.0396,25256.1112
2005-01-12 15:30:00,40.86,40.88,40.84,40.88,55076.57977482503,19.0442,19.0535,19.0349,19.0535,55076.5798
2005-01-12 15:35:00,40.87,40.9,40.86,40.89,44832.13307637692,19.0489,19.0629,19.0442,19.0582,44832.1331
2005-01-12 15:40:00,40.89,40.89,40.84,40.85,41890.658281773,19.0582,19.0582,19.0349,19.0396,41890.6583
2005-01-12 15:45:00,40.85,40.85,40.8,40.81,27183.284308753424,19.0396,19.0396,19.0162,19.0209,27183.2843
2005-01-12 15:50:00,40.78,40.84,40.77,40.82,75768.33350238361,19.0069,19.0349,19.0023,19.0256,75768.3335
2005-01-12 15:55:00,40.83,40.87,40.82,40.85,88852.82483010448,19.0302,19.0489,19.0256,19.0396,88852.8248
2005-01-13 09:30:00,40.96,41.01,40.91,40.91,65219.59630794198,19.0908,19.1141,19.0675,19.0675,65219.5963
2005-01-13 09:35:00,40.91,40.95,40.84,40.85,29921.898772695,19.0675,19.0862,19.0349,19.0396,29921.8988
2005-01-13 09:40:00,40.85,40.9,40.77,40.77,20488.89339689624,19.0396,19.0629,19.0023,19.0023,20488.8934
2005-01-13 09:45:00,40.77,40.77,40.59,40.65,33979.10538594178,19.0023,19.0023,18.9184,18.9463,33979.1054
2005-01-13 09:50:00,40.66,40.81,40.66,40.7,32051.93224464956,18.951,19.0209,18.951,18.9696,32051.9322
2005-01-13 09:55:00,40.72,40.83,40.71,40.77,27386.14463941576,18.979,19.0302,18.9743,19.0023,27386.1446
2005-01-13 10:00:00,40.77,40.82,40.73,40.81,16735.977279642964,19.0023,19.0256,18.9836,19.0209,16735.9773
2005-01-13 10:05:00,40.82,40.88,40.82,40.87,24546.10001014301,19.0256,19.0535,19.0256,19.0489,24546.1
2005-01-13 10:10:00,40.87,40.93,40.86,40.9,15823.10579166244,19.0489,19.0768,19.0442,19.0629,15823.1058
2005-01-13 10:15:00,40.9,40.91,40.79,40.82,11360.178517090982,19.0629,19.0675,19.0116,19.0256,11360.1785
2005-01-13 10:20:00,40.82,40.9,40.82,40.86,22314.636372857287,19.0256,19.0629,19.0256,19.0442,22314.6364
2005-01-13 10:25:00,40.86,40.86,40.81,40.84,12983.061162389697,19.0442,19.0442,19.0209,19.0349,12983.0612
2005-01-13 10:30:00,40.84,40.87,40.81,40.82,11258.748351759814,19.0349,19.0489,19.0209,19.0256,11258.7484
2005-01-13 10:35:00,40.83,40.83,40.75,40.75,17648.84876762349,19.0302,19.0302,18.9929,18.9929,17648.8488
2005-01-13 10:40:00,40.74,40.74,40.65,40.68,19778.88223957805,18.9883,18.9883,18.9463,18.9603,19778.8822
2005-01-13 10:45:00,40.67,40.68,40.66,40.68,8012.983061162389,18.9557,18.9603,18.951,18.9603,8012.9831
2005-01-13 10:50:00,40.68,40.74,40.68,40.68,11157.318186428643,18.9603,18.9883,18.9603,18.9603,11157.3182
2005-01-13 10:55:00,40.69,40.75,40.66,40.74,12577.340501065017,18.965,18.9929,18.951,18.9883,12577.3405
2005-01-13 11:00:00,40.72,40.73,40.66,40.66,22111.77604219495,18.979,18.9836,18.951,18.951,22111.776
2005-01-13 11:05:00,40.66,40.67,40.64,40.64,39557.7644791561,18.951,18.9557,18.9417,18.9417,39557.7645
2005-01-13 11:10:00,40.65,40.65,40.62,40.63,25661.83182878588,18.9463,18.9463,18.9324,18.937,25661.8318
2005-01-13 11:15:00,40.64,40.67,40.63,40.66,12678.770666396187,18.9417,18.9557,18.937,18.951,12678.7707
2005-01-13 11:20:00,40.66,40.7,40.66,40.7,14707.373973019576,18.951,18.9696,18.951,18.9696,14707.374
2005-01-13 11:25:00,40.7,40.71,40.69,40.7,10244.44669844812,18.9696,18.9743,18.965,18.9696,10244.4467
2005-01-13 11:30:00,40.7,40.71,40.68,40.71,16025.96612232478,18.9696,18.9743,18.9603,18.9743,16025.9661
2005-01-13 11:35:00,40.72,40.72,40.64,40.66,14605.943807688407,18.979,18.979,18.9417,18.951,14605.9438
2005-01-13 11:40:00,40.67,40.67,40.58,40.62,12678.770666396187,18.9557,18.9557,18.9137,18.9324,12678.7707
2005-01-13 11:45:00,40.63,40.63,40.57,40.62,11360.178517090982,18.937,18.937,18.909,18.9324,11360.1785
2005-01-13 11:50:00,40.61,40.65,40.6,40.64,13591.642154376712,18.9277,18.9463,18.923,18.9417,13591.6422
2005-01-13 11:55:00,40.64,40.68,40.64,40.68,5274.368597220813,18.9417,18.9603,18.9417,18.9603,5274.3686
2005-01-13 12:00:00,40.67,40.67,40.62,40.62,8520.133887818238,18.9557,18.9557,18.9324,18.9324,8520.1339
2005-01-13 12:05:00,40.62,40.67,40.6,40.67,14605.943807688407,18.9324,18.9557,18.923,18.9557,14605.9438
2005-01-13 12:10:00,40.65,40.71,40.65,40.69,27893.29546607161,18.9463,18.9743,18.9463,18.965,27893.2955
2005-01-13 12:15:00,40.69,40.7,40.68,40.69,5274.368597220813,18.965,18.9696,18.9603,18.965,5274.3686
2005-01-13 12:20:00,40.68,40.72,40.68,40.72,13693.07231970788,18.9603,18.979,18.9603,18.979,13693.0723
2005-01-13 12:25:00,40.72,40.72,40.63,40.65,14301.653311694898,18.979,18.979,18.937,18.9463,14301.6533
2005-01-13 12:30:00,40.66,40.68,40.66,40.66,4868.647935896135,18.951,18.9603,18.951,18.951,4868.6479
2005-01-13 12:35:00,40.66,40.67,40.62,40.63,9737.29587179227,18.951,18.9557,18.9324,18.937,9737.2959
2005-01-13 12:40:00,40.62,40.64,40.61,40.63,7607.262399837712,18.9324,18.9417,18.9277,18.937,7607.2624
2005-01-13 12:45:00,40.63,40.64,40.63,40.64,7810.122730500051,18.937,18.9417,18.937,18.9417,7810.1227
2005-01-13 12:50:00,40.64,40.67,40.63,40.67,7404.402069175373,18.9417,18.9557,18.937,18.9557,7404.4021
2005-01-13 12:55:00,40.67,40.72,40.67,40.7,4361.497109240288,18.9557,18.979,18.9557,18.9696,4361.4971
2005-01-13 13:00:00,40.7,40.71,40.67,40.68,11563.038847753322,18.9696,18.9743,18.9557,18.9603,11563.0388
2005-01-13 13:05:00,40.68,40.7,40.66,40.67,21908.91571153261,18.9603,18.9696,18.951,18.9557,21908.9157
2005-01-13 13:10:00,40.67,40.68,40.65,40.66,8012.983061162389,18.9557,18.9603,18.9463,18.951,8012.9831
2005-01-13 13:15:00,40.67,40.71,40.66,40.69,11258.748351759814,18.9557,18.9743,18.951,18.965,11258.7484
2005-01-13 13:20:00,40.69,40.7,40.66,40.67,10143.016533116948,18.965,18.9696,18.951,18.9557,10143.0165
2005-01-13 13:25:00,40.67,40.68,40.63,40.63,13794.502485039053,18.9557,18.9603,18.937,18.937,13794.5025
2005-01-13 13:30:00,40.63,40.65,40.62,40.63,15214.524799675424,18.937,18.9463,18.9324,18.937,15214.5248
2005-01-13 13:35:00,40.63,40.64,40.61,40.62,18866.010751597525,18.937,18.9417,18.9277,18.9324,18866.0108
2005-01-13 13:40:00,40.62,40.64,40.6,40.63,7607.262399837712,18.9324,18.9417,18.923,18.937,7607.2624
2005-01-13 13:45:00,40.63,40.63,40.59,40.6,21908.91571153261,18.937,18.937,18.9184,18.923,21908.9157
2005-01-13 13:50:00,40.6,40.6,40.58,40.59,14200.223146363727,18.923,18.923,18.9137,18.9184,14200.2231
2005-01-13 13:55:00,40.59,40.67,40.58,40.66,30023.32893802617,18.9184,18.9557,18.9137,18.951,30023.3289
2005-01-13 14:00:00,40.67,40.69,40.66,40.69,25154.68100213004,18.9557,18.965,18.951,18.965,25154.681
2005-01-13 14:05:00,40.69,40.69,40.62,40.62,13693.07231970788,18.965,18.965,18.9324,18.9324,13693.0723
2005-01-13 14:10:00,40.62,40.63,40.61,40.62,12171.61983974034,18.9324,18.937,18.9277,18.9324,12171.6198
2005-01-13 14:15:00,40.62,40.63,40.62,40.63,7201.541738513034,18.9324,18.937,18.9324,18.937,7201.5417
2005-01-13 14:20:00,40.64,40.65,40.62,40.62,15518.815295668932,18.9417,18.9463,18.9324,18.9324,15518.8153
2005-01-13 14:25:00,40.61,40.68,40.61,40.68,18257.42975961051,18.9277,18.9603,18.9277,18.9603,18257.4298
2005-01-13 14:30:00,40.66,40.68,40.65,40.65,12374.480170402678,18.951,18.9603,18.9463,18.9463,12374.4802
2005-01-13 14:35:00,40.64,40.65,40.62,40.63,10751.597525103964,18.9417,18.9463,18.9324,18.937,10751.5975
2005-01-13 14:40:00,40.64,40.64,40.61,40.62,17445.988436961154,18.9417,18.9417,18.9277,18.9324,17445.9884
2005-01-13 14:45:00,40.62,40.67,40.61,40.66,8722.994218480577,18.9324,18.9557,18.9277,18.951,8722.9942
2005-01-13 14:50:00,40.66,40.69,40.64,40.64,15113.094634344254,18.951,18.965,18.9417,18.9417,15113.0946
2005-01-13 14:55:00,40.64,40.65,40.62,40.62,11563.038847753322,18.9417,18.9463,18.9324,18.9324,11563.0388
2005-01-13 15:00:00,40.62,40.65,40.62,40.64,10751.597525103964,18.9324,18.9463,18.9324,18.9417,10751.5975
2005-01-13 15:05:00,40.62,40.63,40.56,40.58,14098.79298103256,18.9324,18.937,18.9044,18.9137,14098.793
2005-01-13 15:10:00,40.58,40.63,40.57,40.6,25763.26199411705,18.9137,18.937,18.909,18.923,25763.262
2005-01-13 15:15:00,40.6,40.61,40.52,40.53,27183.284308753424,18.923,18.9277,18.8857,18.8904,27183.2843
2005-01-13 15:20:00,40.53,40.53,40.42,40.44,36210.56902322751,18.8904,18.8904,18.8391,18.8485,36210.569
2005-01-13 15:25:00,40.44,40.47,40.43,40.43,34689.11654325997,18.8485,18.8624,18.8438,18.8438,34689.1165
2005-01-13 15:30:00,40.42,40.43,40.34,40.43,54467.99878283802,18.8391,18.8438,18.8018,18.8438,54467.9988
2005-01-13 15:35:00,40.43,40.5,40.42,40.47,46049.29506035095,18.8438,18.8764,18.8391,18.8624,46049.2951
2005-01-13 15:40:00,40.47,40.47,40.38,40.38,33167.664063292425,18.8624,18.8624,18.8205,18.8205,33167.6641
2005-01-13 15:45:00,40.38,40.46,40.38,40.44,36514.85951922102,18.8205,18.8578,18.8205,18.8485,36514.8595
2005-01-13 15:50:00,40.44,40.45,40.34,40.34,41890.658281773,18.8485,18.8531,18.8018,18.8018,41890.6583
2005-01-13 15:55:00,40.35,40.42,40.32,40.42,56699.46242012375,18.8065,18.8391,18.7925,18.8391,56699.4624
2005-01-14 09:30:00,40.33,40.33,40.13,40.13,48179.32853230551,18.7972,18.7972,18.704,18.704,48179.3285
2005-01-14 09:35:00,40.17,40.47,40.04,40.32,64002.43432396795,18.7226,18.8624,18.662,18.7925,64002.4343
2005-01-14 09:40:00,40.31,40.35,40.17,40.17,27386.14463941576,18.7879,18.8065,18.7226,18.7226,27386.1446
2005-01-14 09:45:00,40.15,40.3,40.09,40.3,41484.93762044832,18.7133,18.7832,18.6853,18.7832,41484.9376
2005-01-14 09:50:00,40.25,40.35,40.24,40.35,10954.457855766304,18.7599,18.8065,18.7552,18.8065,10954.4579
2005-01-14 09:55:00,40.38,40.38,40.35,40.37,22517.496703519628,18.8205,18.8205,18.8065,18.8158,22517.4967
2005-01-14 10:00:00,40.37,40.37,40.32,40.33,21097.474388883253,18.8158,18.8158,18.7925,18.7972,21097.4744
2005-01-14 10:05:00,40.33,40.34,40.24,40.26,11258.748351759814,18.7972,18.8018,18.7552,18.7646,11258.7484
2005-01-14 10:10:00,40.27,40.34,40.27,40.32,18967.440916928696,18.7692,18.8018,18.7692,18.7925,18967.4409
2005-01-14 10:15:00,40.32,40.37,40.32,40.36,11055.888021097477,18.7925,18.8158,18.7925,18.8112,11055.888
2005-01-14 10:20:00,40.36,40.43,40.36,40.42,17344.558271629983,18.8112,18.8438,18.8112,18.8391,17344.5583
2005-01-14 10:25:00,40.43,40.46,40.41,40.43,40064.91530581195,18.8438,18.8578,18.8345,18.8438,40064.9153
2005-01-14 10:30:00,40.47,40.5,40.45,40.46,24444.669844811848,18.8624,18.8764,18.8531,18.8578,24444.6698
2005-01-14 10:35:00,40.51,40.59,40.51,40.57,8925.854549142916,18.8811,18.9184,18.8811,18.909,8925.8545
2005-01-14 10:40:00,40.57,40.61,40.57,40.59,8824.424383811745,18.909,18.9277,18.909,18.9184,8824.4244
2005-01-14 10:45:00,40.59,40.6,40.53,40.54,12983.061162389697,18.9184,18.923,18.8904,18.8951,12983.0612
2005-01-14 10:50:00,40.53,40.54,40.5,40.5,8012.983061162389,18.8904,18.8951,18.8764,18.8764,8012.9831
2005-01-14 10:55:00,40.5,40.53,40.47,40.49,6795.821077188356,18.8764,18.8904,18.8624,18.8718,6795.8211
2005-01-14 11:00:00,40.52,40.53,40.49,40.5,10548.737194441626,18.8857,18.8904,18.8718,18.8764,10548.7372
2005-01-14 11:05:00,40.5,40.52,40.49,40.52,8520.133887818238,18.8764,18.8857,18.8718,18.8857,8520.1339
2005-01-14 11:10:00,40.52,40.52,40.49,40.5,7404.402069175373,18.8857,18.8857,18.8718,18.8764,7404.4021
2005-01-14 11:15:00,40.5,40.52,40.49,40.49,7302.971903844204,18.8764,18.8857,18.8718,18.8718,7302.9719
2005-01-14 11:20:00,40.49,40.49,40.45,40.46,7810.122730500051,18.8718,18.8718,18.8531,18.8578,7810.1227
2005-01-14 11:25:00,40.46,40.46,40.44,40.44,5274.368597220813,18.8578,18.8578,18.8485,18.8485,5274.3686
2005-01-14 11:30:00,40.45,40.48,40.43,40.47,11867.329343746833,18.8531,18.8671,18.8438,18.8624,11867.3293
2005-01-14 11:35:00,40.46,40.46,40.4,40.41,11258.748351759814,18.8578,18.8578,18.8298,18.8345,11258.7484
2005-01-14 11:40:00,40.41,40.43,40.27,40.3,18054.56942894817,18.8345,18.8438,18.7692,18.7832,18054.5694
2005-01-14 11:45:00,40.29,40.33,40.29,40.3,4970.078101227305,18.7785,18.7972,18.7785,18.7832,4970.0781
2005-01-14 11:50:00,40.33,40.36,40.32,40.32,13185.921493052034,18.7972,18.8112,18.7925,18.7925,13185.9215
2005-01-14 11:55:00,40.34,40.35,40.32,40.34,11258.748351759814,18.8018,18.8065,18.7925,18.8018,11258.7484
2005-01-14 12:00:00,40.34,40.37,40.33,40.36,8925.854549142916,18.8018,18.8158,18.7972,18.8112,8925.8545
2005-01-14 12:05:00,40.36,40.37,40.34,40.36,8925.854549142916,18.8112,18.8158,18.8018,18.8112,8925.8545
2005-01-14 12:10:00,40.36,40.4,40.36,40.39,10751.597525103964,18.8112,18.8298,18.8112,18.8252,10751.5975
2005-01-14 12:15:00,40.39,40.5,40.39,40.5,14200.223146363727,18.8252,18.8764,18.8252,18.8764,14200.2231
2005-01-14 12:20:00,40.5,40.53,40.5,40.53,10548.737194441626,18.8764,18.8904,18.8764,18.8904,10548.7372
2005-01-14 12:25:00,40.53,40.57,40.53,40.57,7607.262399837712,18.8904,18.909,18.8904,18.909,7607.2624
2005-01-14 12:30:00,40.57,40.65,40.57,40.63,28603.306623389795,18.909,18.9463,18.909,18.937,28603.3066
2005-01-14 12:35:00,40.63,40.67,40.63,40.65,9433.005375798764,18.937,18.9557,18.937,18.9463,9433.0054
2005-01-14 12:40:00,40.66,40.67,40.58,40.6,9433.005375798764,18.951,18.9557,18.9137,18.923,9433.0054
2005-01-14 12:45:00,40.6,40.6,40.54,40.54,5071.508266558474,18.923,18.923,18.8951,18.8951,5071.5083
2005-01-14 12:50:00,40.54,40.58,40.54,40.57,6187.240085201339,18.8951,18.9137,18.8951,18.909,6187.2401
2005-01-14 12:55:00,40.57,40.58,40.5,40.52,7708.692565168882,18.909,18.9137,18.8764,18.8857,7708.6926
2005-01-14 13:00:00,40.52,40.55,40.5,40.55,9940.15620245461,18.8857,18.8997,18.8764,18.8997,9940.1562
2005-01-14 13:05:00,40.55,40.58,40.55,40.57,5274.368597220813,18.8997,18.9137,18.8997,18.909,5274.3686
2005-01-14 13:10:00,40.58,40.58,40.55,40.56,7404.402069175373,18.9137,18.9137,18.8997,18.9044,7404.4021
2005-01-14 13:15:00,40.57,40.57,40.5,40.53,6288.670250532508,18.909,18.909,18.8764,18.8904,6288.6703
2005-01-14 13:20:00,40.53,40.57,40.52,40.57,5882.94958920783,18.8904,18.909,18.8857,18.909,5882.9496
2005-01-14 13:25:00,40.57,40.59,40.54,40.58,15721.67562633127,18.909,18.9184,18.8951,18.9137,15721.6756
2005-01-14 13:30:00,40.57,40.57,40.54,40.55,6795.821077188356,18.909,18.909,18.8951,18.8997,6795.8211
2005-01-14 13:35:00,40.55,40.58,40.53,40.53,8621.564053149406,18.8997,18.9137,18.8904,18.8904,8621.5641
2005-01-14 13:40:00,40.54,40.57,40.51,40.52,14504.513642357237,18.8951,18.909,18.8811,18.8857,14504.5136
2005-01-14 13:45:00,40.52,40.53,40.51,40.53,12577.340501065017,18.8857,18.8904,18.8811,18.8904,12577.3405
2005-01-14 13:50:00,40.53,40.54,40.52,40.53,4564.357439902627,18.8904,18.8951,18.8857,18.8904,4564.3574
2005-01-14 13:55:00,40.54,40.54,40.52,40.52,8520.133887818238,18.8951,18.8951,18.8857,18.8857,8520.1339
2005-01-14 14:00:00,40.51,40.52,40.49,40.51,6592.960746526017,18.8811,18.8857,18.8718,18.8811,6592.9607
2005-01-14 14:05:00,40.51,40.52,40.51,40.51,8925.854549142916,18.8811,18.8857,18.8811,18.8811,8925.8545
2005-01-14 14:10:00,40.52,40.52,40.42,40.43,10143.016533116948,18.8857,18.8857,18.8391,18.8438,10143.0165
2005-01-14 14:15:00,40.44,40.51,40.44,40.5,14403.083477026068,18.8485,18.8811,18.8485,18.8764,14403.0835
2005-01-14 14:20:00,40.51,40.52,40.47,40.49,7708.692565168882,18.8811,18.8857,18.8624,18.8718,7708.6926
2005-01-14 14:25:00,40.5,40.55,40.49,40.53,12374.480170402678,18.8764,18.8997,18.8718,18.8904,12374.4802
2005-01-14 14:30:00,40.54,40.55,40.5,40.52,9128.714879805257,18.8951,18.8997,18.8764,18.8857,9128.7149
2005-01-14 14:35:00,40.52,40.53,40.5,40.51,10751.597525103964,18.8857,18.8904,18.8764,18.8811,10751.5975
2005-01-14 14:40:00,40.5,40.52,40.47,40.48,10143.016533116948,18.8764,18.8857,18.8624,18.8671,10143.0165
2005-01-14 14:45:00,40.48,40.5,40.47,40.48,13490.21198904554,18.8671,18.8764,18.8624,18.8671,13490.212
2005-01-14 14:50:00,40.46,40.49,40.44,40.48,21503.19505020793,18.8578,18.8718,18.8485,18.8671,21503.1951
2005-01-14 14:55:00,40.48,40.51,40.47,40.49,10650.167359772797,18.8671,18.8811,18.8624,18.8718,10650.1674
2005-01-14 15:00:00,40.49,40.49,40.44,40.44,16127.396287655947,18.8718,18.8718,18.8485,18.8485,16127.3963
2005-01-14 15:05:00,40.45,40.45,40.42,40.42,17750.27893295466,18.8531,18.8531,18.8391,18.8391,17750.2789
2005-01-14 15:10:00,40.42,40.45,40.42,40.43,24444.669844811848,18.8391,18.8531,18.8391,18.8438,24444.6698
2005-01-14 15:15:00,40.43,40.44,40.42,40.44,17243.128106298813,18.8438,18.8485,18.8391,18.8485,17243.1281
2005-01-14 15:20:00,40.44,40.46,40.44,40.45,30631.909930013186,18.8485,18.8578,18.8485,18.8531,30631.9099
2005-01-14 15:25:00,40.44,40.45,40.41,40.42,21807.48554620144,18.8485,18.8531,18.8345,18.8391,21807.4855
2005-01-14 15:30:00,40.41,40.47,40.41,40.45,27487.57480474693,18.8345,18.8624,18.8345,18.8531,27487.5748
2005-01-14 15:35:00,40.45,40.46,40.44,40.46,25966.12232477939,18.8531,18.8578,18.8485,18.8578,25966.1223
2005-01-14 15:40:00,40.46,40.51,40.44,40.44,112283.19302160465,18.8578,18.8811,18.8485,18.8485,112283.193
2005-01-14 15:45:00,40.43,40.43,40.39,40.39,26473.27315143524,18.8438,18.8438,18.8252,18.8252,26473.2732
2005-01-14 15:50:00,40.4,40.42,40.38,40.38,41383.50745511715,18.8298,18.8391,18.8205,18.8205,41383.5075
2005-01-14 15:55:00,40.38,40.4,40.34,40.37,66233.89796125368,18.8205,18.8298,18.8018,18.8158,66233.898
2005-01-18 09:30:00,40.11,40.12,40.08,40.12,52845.116137539306,18.6946,18.6993,18.6807,18.6993,52845.1161
2005-01-18 09:35:00,40.12,40.29,40.11,40.19,31443.35125266254,18.6993,18.7785,18.6946,18.7319,31443.3513
2005-01-18 09:40:00,40.19,40.19,40.03,40.03,51526.5239882341,18.7319,18.7319,18.6574,18.6574,51526.524
2005-01-18 09:45:00,40.03,40.05,39.93,40.05,38036.31199918856,18.6574,18.6667,18.6108,18.6667,38036.312
2005-01-18 09:50:00,40.06,40.11,40.0,40.0,31747.64174865605,18.6713,18.6946,18.6434,18.6434,31747.6417
2005-01-18 09:55:00,39.99,40.03,39.81,39.83,59843.79754539,18.6387,18.6574,18.5548,18.5641,59843.7975
2005-01-18 10:00:00,39.82,39.99,39.8,39.97,77086.92565168881,18.5595,18.6387,18.5502,18.6294,77086.9257
2005-01-18 10:05:00,39.97,40.0,39.96,39.98,30834.770260675527,18.6294,18.6434,18.6247,18.6341,30834.7703
2005-01-18 10:10:00,39.98,40.09,39.98,39.99,47773.60787098083,18.6341,18.6853,18.6341,18.6387,47773.6079
2005-01-18 10:15:00,39.98,40.01,39.95,40.01,18561.720255604017,18.6341,18.648,18.6201,18.648,18561.7203
2005-01-18 10:20:00,40.0,40.02,39.83,39.93,53352.26696419515,18.6434,18.6527,18.5641,18.6108,53352.267
2005-01-18 10:25:00,39.93,39.99,39.93,39.99,18866.010751597525,18.6108,18.6387,18.6108,18.6387,18866.0108
2005-01-18 10:30:00,40.0,40.09,40.0,40.08,33674.81488994827,18.6434,18.6853,18.6434,18.6807,33674.8149
2005-01-18 10:35:00,40.08,40.09,39.95,39.96,79014.09879298104,18.6807,18.6853,18.6201,18.6247,79014.0988
2005-01-18 10:40:00,39.96,40.08,39.96,40.03,28299.016127396288,18.6247,18.6807,18.6247,18.6574,28299.0161
2005-01-18 10:45:00,40.03,40.04,40.01,40.02,13591.642154376712,18.6574,18.662,18.648,18.6527,13591.6422
2005-01-18 10:50:00,40.02,40.08,39.98,40.0,22517.496703519628,18.6527,18.6807,18.6341,18.6434,22517.4967
2005-01-18 10:55:00,40.0,40.0,39.94,39.96,8317.273557155899,18.6434,18.6434,18.6154,18.6247,8317.2736
2005-01-18 11:00:00,39.96,39.98,39.95,39.97,26067.55249011056,18.6247,18.6341,18.6201,18.6294,26067.5525
2005-01-18 11:05:00,39.97,39.97,39.85,39.85,18358.85992494168,18.6294,18.6294,18.5735,18.5735,18358.8599
2005-01-18 11:10:00,39.85,39.85,39.73,39.83,99198.70169388376,18.5735,18.5735,18.5175,18.5641,99198.7017
2005-01-18 11:15:00,39.82,39.82,39.7,39.7,46150.72522568212,18.5595,18.5595,18.5036,18.5036,46150.7252
2005-01-18 11:20:00,39.7,39.71,39.58,39.67,89359.97565676032,18.5036,18.5082,18.4476,18.4896,89359.9757
2005-01-18 11:25:00,39.67,39.67,39.59,39.59,139466.47733035806,18.4896,18.4896,18.4523,18.4523,139466.4773
2005-01-18 11:30:00,39.59,39.71,39.59,39.71,56800.89258545492,18.4523,18.5082,18.4523,18.5082,56800.8926
2005-01-18 11:35:00,39.72,39.8,39.68,39.78,55786.59093214322,18.5129,18.5502,18.4942,18.5408,55786.5909
2005-01-18 11:40:00,39.77,39.79,39.66,39.67,46252.155391013286,18.5362,18.5455,18.4849,18.4896,46252.1554
2005-01-18 11:45:00,39.68,39.74,39.68,39.73,46556.4458870068,18.4942,18.5222,18.4942,18.5175,46556.4459
2005-01-18 11:50:00,39.73,39.77,39.72,39.72,17547.41860229232,18.5175,18.5362,18.5129,18.5129,17547.4186
2005-01-18 11:55:00,39.72,39.74,39.71,39.72,7404.402069175373,18.5129,18.5222,18.5082,18.5129,7404.4021
2005-01-18 12:00:00,39.71,39.75,39.69,39.75,31849.07191398722,18.5082,18.5269,18.4989,18.5269,31849.0719
2005-01-18 12:05:00,39.75,39.76,39.73,39.76,7505.832234506543,18.5269,18.5315,18.5175,18.5315,7505.8322
2005-01-18 12:10:00,39.75,39.77,39.72,39.72,11360.178517090982,18.5269,18.5362,18.5129,18.5129,11360.1785
2005-01-18 12:15:00,39.7,39.74,39.7,39.73,16228.826452987118,18.5036,18.5222,18.5036,18.5175,16228.8265
2005-01-18 12:20:00,39.74,39.74,39.72,39.73,16735.977279642964,18.5222,18.5222,18.5129,18.5175,16735.9773
2005-01-18 12:25:00,39.74,39.76,39.73,39.73,28400.44629272745,18.5222,18.5315,18.5175,18.5175,28400.4463
2005-01-18 12:30:00,39.73,39.74,39.72,39.73,8012.983061162389,18.5175,18.5222,18.5129,18.5175,8012.9831
2005-01-18 12:35:00,39.73,39.73,39.72,39.73,18663.150420935188,18.5175,18.5175,18.5129,18.5175,18663.1504
2005-01-18 12:40:00,39.72,39.77,39.72,39.76,12374.480170402678,18.5129,18.5362,18.5129,18.5315,12374.4802
2005-01-18 12:45:00,39.77,39.81,39.75,39.75,14808.804138350746,18.5362,18.5548,18.5269,18.5269,14808.8041
2005-01-18 12:50:00,39.77,39.81,39.76,39.79,7607.262399837712,18.5362,18.5548,18.5315,18.5455,7607.2624
2005-01-18 12:55:00,39.79,39.82,39.79,39.82,9230.145045136424,18.5455,18.5595,18.5455,18.5595,9230.145
2005-01-18 13:00:00,39.82,39.84,39.78,39.8,20488.89339689624,18.5595,18.5688,18.5408,18.5502,20488.8934
2005-01-18 13:05:00,39.8,39.81,39.78,39.8,4564.357439902627,18.5502,18.5548,18.5408,18.5502,4564.3574
2005-01-18 13:10:00,39.8,39.81,39.79,39.8,3854.346282584441,18.5502,18.5548,18.5455,18.5502,3854.3463
2005-01-18 13:15:00,39.8,39.8,39.77,39.8,4665.787605233797,18.5502,18.5502,18.5362,18.5502,4665.7876
2005-01-18 13:20:00,39.81,39.83,39.81,39.83,9230.145045136424,18.5548,18.5641,18.5548,18.5641,9230.145
2005-01-18 13:25:00,39.83,39.84,39.81,39.82,10345.876863779287,18.5641,18.5688,18.5548,18.5595,10345.8769
2005-01-18 13:30:00,39.82,39.86,39.82,39.86,12273.050005071507,18.5595,18.5781,18.5595,18.5781,12273.05
2005-01-18 13:35:00,39.85,39.89,39.85,39.88,12475.910335733848,18.5735,18.5921,18.5735,18.5875,12475.9103
2005-01-18 13:40:00,39.89,39.89,39.88,39.89,9128.714879805257,18.5921,18.5921,18.5875,18.5921,9128.7149
2005-01-18 13:45:00,39.88,39.91,39.88,39.88,10345.876863779287,18.5875,18.6014,18.5875,18.5875,10345.8769
2005-01-18 13:50:00,39.85,39.88,39.83,39.83,18155.99959427934,18.5735,18.5875,18.5641,18.5641,18155.9996
2005-01-18 13:55:00,39.83,39.84,39.82,39.83,10548.737194441626,18.5641,18.5688,18.5595,18.5641,10548.7372
2005-01-18 14:00:00,39.83,39.84,39.82,39.84,10244.44669844812,18.5641,18.5688,18.5595,18.5688,10244.4467
2005-01-18 14:05:00,39.84,39.84,39.8,39.81,6897.2512425195255,18.5688,18.5688,18.5502,18.5548,6897.2512
2005-01-18 14:10:00,39.81,39.86,39.79,39.79,15518.815295668932,18.5548,18.5781,18.5455,18.5455,15518.8153
2005-01-18 14:15:00,39.8,39.8,39.76,39.76,11563.038847753322,18.5502,18.5502,18.5315,18.5315,11563.0388
2005-01-18 14:20:00,39.77,39.78,39.75,39.77,29820.46860736383,18.5362,18.5408,18.5269,18.5362,29820.4686
2005-01-18 14:25:00,39.76,39.82,39.76,39.81,19068.871082259862,18.5315,18.5595,18.5315,18.5548,19068.8711
2005-01-18 14:30:00,39.82,39.86,39.82,39.86,22720.357034181965,18.5595,18.5781,18.5595,18.5781,22720.357
2005-01-18 14:35:00,39.86,39.87,39.81,39.82,21604.6252155391,18.5781,18.5828,18.5548,18.5595,21604.6252
2005-01-18 14:40:00,39.81,39.86,39.81,39.84,13084.491327720863,18.5548,18.5781,18.5548,18.5688,13084.4913
2005-01-18 14:45:00,39.83,39.84,39.81,39.82,31544.781417993712,18.5641,18.5688,18.5548,18.5595,31544.7814
2005-01-18 14:50:00,39.82,39.83,39.81,39.83,11867.329343746833,18.5595,18.5641,18.5548,18.5641,11867.3293
2005-01-18 14:55:00,39.84,39.85,39.82,39.83,9534.435541129931,18.5688,18.5735,18.5595,18.5641,9534.4355
2005-01-18 15:00:00,39.83,39.84,39.82,39.83,11867.329343746833,18.5641,18.5688,18.5595,18.5641,11867.3293
2005-01-18 15:05:00,39.82,39.83,39.8,39.82,22517.496703519628,18.5595,18.5641,18.5502,18.5595,22517.4967
2005-01-18 15:10:00,39.82,39.86,39.82,39.86,11867.329343746833,18.5595,18.5781,18.5595,18.5781,11867.3293
2005-01-18 15:15:00,39.84,39.91,39.84,39.87,19474.59174358454,18.5688,18.6014,18.5688,18.5828,19474.5917
2005-01-18 15:20:00,39.87,39.93,39.87,39.9,31849.07191398722,18.5828,18.6108,18.5828,18.5968,31849.0719
2005-01-18 15:25:00,39.91,39.92,39.89,39.91,20387.463231565067,18.6014,18.6061,18.5921,18.6014,20387.4632
2005-01-18 15:30:00,39.91,39.92,39.88,39.91,18054.56942894817,18.6014,18.6061,18.5875,18.6014,18054.5694
2005-01-18 15:35:00,39.91,39.96,39.9,39.94,32559.08307130541,18.6014,18.6247,18.5968,18.6154,32559.0831
2005-01-18 15:40:00,39.94,39.98,39.93,39.98,42499.23927376002,18.6154,18.6341,18.6108,18.6341,42499.2393
2005-01-18 15:45:00,39.98,40.01,39.98,39.99,23024.64753017548,18.6341,18.648,18.6341,18.6387,23024.6475
2005-01-18 15:50:00,39.99,40.02,39.99,40.0,24038.94918348717,18.6387,18.6527,18.6387,18.6434,24038.9492
2005-01-18 15:55:00,40.0,40.0,39.97,39.98,143929.4046049295,18.6434,18.6434,18.6294,18.6341,143929.4046
2005-01-19 09:30:00,39.98,40.08,39.98,40.08,40572.06613246779,18.6341,18.6807,18.6341,18.6807,40572.0661
2005-01-19 09:35:00,40.08,40.21,39.95,40.08,15620.245461000102,18.6807,18.7413,18.6201,18.6807,15620.2455
2005-01-19 09:40:00,40.06,40.06,39.97,39.97,30936.200426006693,18.6713,18.6713,18.6294,18.6294,30936.2004
2005-01-19 09:45:00,39.97,40.01,39.97,40.0,20793.183892889745,18.6294,18.648,18.6294,18.6434,20793.1839
2005-01-19 09:50:00,40.01,40.08,40.0,40.06,24546.10001014301,18.648,18.6807,18.6434,18.6713,24546.1
2005-01-19 09:55:00,40.05,40.12,40.05,40.09,34587.6863779288,18.6667,18.6993,18.6667,18.6853,34587.6864
2005-01-19 10:00:00,40.09,40.12,40.05,40.05,32660.513236636576,18.6853,18.6993,18.6667,18.6667,32660.5132
2005-01-19 10:05:00,40.04,40.05,39.96,40.03,31849.07191398722,18.662,18.6667,18.6247,18.6574,31849.0719
2005-01-19 10:10:00,40.02,40.02,39.97,39.97,14200.223146363727,18.6527,18.6527,18.6294,18.6294,14200.2231
2005-01-19 10:15:00,39.97,39.98,39.91,39.91,37529.16117253271,18.6294,18.6341,18.6014,18.6014,37529.1612
2005-01-19 10:20:00,39.93,39.93,39.88,39.88,29921.898772695,18.6108,18.6108,18.5875,18.5875,29921.8988
2005-01-19 10:25:00,39.9,39.94,39.86,39.9,38949.18348716908,18.5968,18.6154,18.5781,18.5968,38949.1835
2005-01-19 10:30:00,39.9,39.9,39.83,39.86,25560.40166345471,18.5968,18.5968,18.5641,18.5781,25560.4017
2005-01-19 10:35:00,39.85,39.85,39.82,39.82,13287.351658383202,18.5735,18.5735,18.5595,18.5595,13287.3517
2005-01-19 10:40:00,39.81,39.82,39.8,39.82,41282.07728978599,18.5548,18.5595,18.5502,18.5595,41282.0773
2005-01-19 10:45:00,39.82,39.82,39.73,39.73,52845.116137539306,18.5595,18.5595,18.5175,18.5175,52845.1161
2005-01-19 10:50:00,39.73,39.77,39.73,39.74,57815.194238766606,18.5175,18.5362,18.5175,18.5222,57815.1942
2005-01-19 10:55:00,39.73,39.73,39.64,39.66,44730.702911045744,18.5175,18.5175,18.4756,18.4849,44730.7029
2005-01-19 11:00:00,39.66,39.67,39.53,39.54,120600.46657876052,18.4849,18.4896,18.4243,18.429,120600.4666
2005-01-19 11:05:00,39.53,39.62,39.53,39.59,77999.79713966933,18.4243,18.4663,18.4243,18.4523,77999.7971
2005-01-19 11:10:00,39.6,39.6,39.56,39.56,52642.255806876965,18.4569,18.4569,18.4383,18.4383,52642.2558
2005-01-19 11:15:00,39.55,39.55,39.53,39.54,55279.440105487374,18.4336,18.4336,18.4243,18.429,55279.4401
2005-01-19 11:20:00,39.54,39.55,39.52,39.53,67451.05994522771,18.429,18.4336,18.4197,18.4243,67451.0599
2005-01-19 11:25:00,39.54,39.58,39.52,39.55,58018.05456942895,18.429,18.4476,18.4197,18.4336,58018.0546
2005-01-19 11:30:00,39.58,39.63,39.57,39.62,26676.13348209757,18.4476,18.4709,18.443,18.4663,26676.1335
2005-01-19 11:35:00,39.62,39.62,39.56,39.56,49700.78101227305,18.4663,18.4663,18.4383,18.4383,49700.781
2005-01-19 11:40:00,39.56,39.57,39.54,39.55,22416.066538188457,18.4383,18.443,18.429,18.4336,22416.0665
2005-01-19 11:45:00,39.54,39.55,39.52,39.52,41180.647124454816,18.429,18.4336,18.4197,18.4197,41180.6471
2005-01-19 11:50:00,39.52,39.57,39.52,39.53,27791.86530074044,18.4197,18.443,18.4197,18.4243,27791.8653
2005-01-19 11:55:00,39.53,39.54,39.51,39.52,21908.91571153261,18.4243,18.429,18.415,18.4197,21908.9157
2005-01-19 12:00:00,39.51,39.54,39.5,39.5,39253.47398316259,18.415,18.429,18.4103,18.4103,39253.474
2005-01-19 12:05:00,39.5,39.5,39.44,39.44,54163.70828684451,18.4103,18.4103,18.3824,18.3824,54163.7083
2005-01-19 12:10:00,39.44,39.5,39.44,39.47,35399.12770057815,18.3824,18.4103,18.3824,18.3964,35399.1277
2005-01-19 12:15:00,39.47,39.47,39.46,39.46,35094.83720458464,18.3964,18.3964,18.3917,18.3917,35094.8372
2005-01-19 12:20:00,39.46,39.46,39.44,39.44,58423.77523075363,18.3917,18.3917,18.3824,18.3824,58423.7752
2005-01-19 12:25:00,39.45,39.45,39.42,39.44,27791.86530074044,18.387,18.387,18.3731,18.3824,27791.8653
2005-01-19 12:30:00,39.44,39.48,39.44,39.44,34384.826047266455,18.3824,18.401,18.3824,18.3824,34384.826
2005-01-19 12:35:00,39.44,39.48,39.44,39.47,89765.696318085,18.3824,18.401,18.3824,18.3964,89765.6963
2005-01-19 12:40:00,39.48,39.48,39.44,39.45,24343.23967948068,18.401,18.401,18.3824,18.387,24343.2397
2005-01-19 12:45:00,39.46,39.49,39.45,39.47,30834.770260675527,18.3917,18.4057,18.387,18.3964,30834.7703
2005-01-19 12:50:00,39.47,39.48,39.45,39.46,35906.278527234,18.3964,18.401,18.387,18.3917,35906.2785
2005-01-19 12:55:00,39.46,39.47,39.45,39.45,19880.31240490922,18.3917,18.3964,18.387,18.387,19880.3124
2005-01-19 13:00:00,39.44,39.44,39.38,39.39,48889.339689623695,18.3824,18.3824,18.3544,18.3591,48889.3397
2005-01-19 13:05:00,39.39,39.39,39.35,39.35,56090.88142813673,18.3591,18.3591,18.3404,18.3404,56090.8814
2005-01-19 13:10:00,39.35,39.41,39.35,39.39,49497.92068161071,18.3404,18.3684,18.3404,18.3591,49497.9207
2005-01-19 13:15:00,39.4,39.43,39.39,39.41,29211.88761537681,18.3637,18.3777,18.3591,18.3684,29211.8876
2005-01-19 13:20:00,39.4,39.44,39.35,39.37,33776.24505527944,18.3637,18.3824,18.3404,18.3497,33776.2451
2005-01-19 13:25:00,39.37,39.39,39.37,39.38,18967.440916928696,18.3497,18.3591,18.3497,18.3544,18967.4409
2005-01-19 13:30:00,39.39,39.46,39.39,39.42,28501.87645805863,18.3591,18.3917,18.3591,18.3731,28501.8765
2005-01-19 13:35:00,39.42,39.44,39.42,39.44,31849.07191398722,18.3731,18.3824,18.3731,18.3824,31849.0719
2005-01-19 13:40:00,39.44,39.47,39.42,39.44,48686.47935896136,18.3824,18.3964,18.3731,18.3824,48686.4794
2005-01-19 13:45:00,39.44,39.44,39.42,39.43,32863.37356729891,18.3824,18.3824,18.3731,18.3777,32863.3736
2005-01-19 13:50:00,39.43,39.45,39.37,39.37,44020.69175372756,18.3777,18.387,18.3497,18.3497,44020.6918
2005-01-19 13:55:00,39.37,39.38,39.37,39.38,25763.26199411705,18.3497,18.3544,18.3497,18.3544,25763.262
2005-01-19 14:00:00,39.37,39.44,39.36,39.43,33370.524393954765,18.3497,18.3824,18.3451,18.3777,33370.5244
2005-01-19 14:05:00,39.42,39.42,39.35,39.37,47266.45704432498,18.3731,18.3731,18.3404,18.3497,47266.457
2005-01-19 14:10:00,39.37,39.38,39.34,39.38,54163.70828684451,18.3497,18.3544,18.3358,18.3544,54163.7083
2005-01-19 14:15:00,39.38,39.39,39.37,39.39,50207.9318389289,18.3544,18.3591,18.3497,18.3591,50207.9318
2005-01-19 14:20:00,39.39,39.41,39.37,39.39,50917.94299624708,18.3591,18.3684,18.3497,18.3591,50917.943
2005-01-19 14:25:00,39.39,39.42,39.37,39.42,50005.07150826656,18.3591,18.3731,18.3497,18.3731,50005.0715
2005-01-19 14:30:00,39.4,39.42,39.36,39.37,50207.9318389289,18.3637,18.3731,18.3451,18.3497,50207.9318
2005-01-19 14:35:00,39.37,39.39,39.36,39.37,50410.79216959124,18.3497,18.3591,18.3451,18.3497,50410.7922
2005-01-19 14:40:00,39.36,39.37,39.31,39.32,83984.17689420834,18.3451,18.3497,18.3218,18.3264,83984.1769
2005-01-19 14:45:00,39.32,39.37,39.3,39.33,44629.272745714574,18.3264,18.3497,18.3171,18.3311,44629.2727
2005-01-19 14:50:00,39.33,39.36,39.31,39.35,36210.56902322751,18.3311,18.3451,18.3218,18.3404,36210.569
2005-01-19 14:55:00,39.34,39.38,39.31,39.34,42499.23927376002,18.3358,18.3544,18.3218,18.3358,42499.2393
2005-01-19 15:00:00,39.34,39.35,39.31,39.32,39456.33431382493,18.3358,18.3404,18.3218,18.3264,39456.3343
2005-01-19 15:05:00,39.31,39.31,39.27,39.28,68972.51242519525,18.3218,18.3218,18.3031,18.3078,68972.5124
2005-01-19 15:10:00,39.28,39.28,39.21,39.22,45034.993407039256,18.3078,18.3078,18.2752,18.2798,45034.9934
2005-01-19 15:15:00,39.21,39.23,39.2,39.23,50816.51283091591,18.2752,18.2845,18.2705,18.2845,50816.5128
2005-01-19 15:20:00,39.23,39.28,39.22,39.22,58728.06572674713,18.2845,18.3078,18.2798,18.2798,58728.0657
2005-01-19 15:25:00,39.22,39.23,39.12,39.14,83071.30540622781,18.2798,18.2845,18.2332,18.2425,83071.3054
2005-01-19 15:30:00,39.14,39.25,39.1,39.23,104270.20996044224,18.2425,18.2938,18.2239,18.2845,104270.21
2005-01-19 15:35:00,39.23,39.29,39.23,39.28,85505.62937417589,18.2845,18.3125,18.2845,18.3078,85505.6294
2005-01-19 15:40:00,39.29,39.3,39.26,39.29,100111.57318186428,18.3125,18.3171,18.2985,18.3125,100111.5732
2005-01-19 15:45:00,39.29,39.35,38.32,39.34,94025.76326199411,18.3125,18.3404,17.8604,18.3358,94025.7633
2005-01-19 15:50:00,39.34,39.34,39.19,39.19,109747.4388883254,18.3358,18.3358,18.2659,18.2659,109747.4389
2005-01-19 15:55:00,39.2,39.2,39.12,39.12,211481.8947154884,18.2705,18.2705,18.2332,18.2332,211481.8947
2005-01-20 09:30:00,39.13,39.18,39.04,39.18,71609.69672380565,18.2379,18.2612,18.1959,18.2612,71609.6967
2005-01-20 09:35:00,39.17,39.24,39.17,39.18,82868.44507556547,18.2565,18.2892,18.2565,18.2612,82868.4451
2005-01-20 09:40:00,39.18,39.25,39.04,39.05,33776.24505527944,18.2612,18.2938,18.1959,18.2006,33776.2451
2005-01-20 09:45:00,39.04,39.2,39.0,39.04,80028.40044629273,18.1959,18.2705,18.1773,18.1959,80028.4004
2005-01-20 09:50:00,39.02,39.03,38.96,38.99,46657.87605233797,18.1866,18.1913,18.1587,18.1726,46657.8761
2005-01-20 09:55:00,38.99,38.99,38.84,38.88,72623.99837711736,18.1726,18.1726,18.1027,18.1214,72623.9984
2005-01-20 10:00:00,38.89,38.94,38.88,38.94,30631.909930013186,18.126,18.1493,18.1214,18.1493,30631.9099
2005-01-20 10:05:00,38.94,39.12,38.92,39.12,51425.09382290293,18.1493,18.2332,18.14,18.2332,51425.0938
2005-01-20 10:10:00,39.13,39.29,39.12,39.18,40572.06613246779,18.2379,18.3125,18.2332,18.2612,40572.0661
2005-01-20 10:15:00,39.15,39.19,39.04,39.07,28603.306623389795,18.2472,18.2659,18.1959,18.2099,28603.3066
2005-01-20 10:20:00,39.07,39.14,39.03,39.03,30936.200426006693,18.2099,18.2425,18.1913,18.1913,30936.2004
2005-01-20 10:25:00,39.04,39.05,38.89,38.97,33877.67522061061,18.1959,18.2006,18.126,18.1633,33877.6752
2005-01-20 10:30:00,39.0,39.06,39.0,39.03,130337.7624505528,18.1773,18.2053,18.1773,18.1913,130337.7625
2005-01-20 10:35:00,39.01,39.14,39.0,39.14,21908.91571153261,18.182,18.2425,18.1773,18.2425,21908.9157
2005-01-20 10:40:00,39.15,39.15,39.09,39.11,33776.24505527944,18.2472,18.2472,18.2192,18.2286,33776.2451
2005-01-20 10:45:00,39.12,39.19,39.11,39.19,44324.98224972107,18.2332,18.2659,18.2286,18.2659,44324.9822
2005-01-20 10:50:00,39.21,39.24,39.17,39.2,34993.40703925347,18.2752,18.2892,18.2565,18.2705,34993.407
2005-01-20 10:55:00,39.2,39.2,39.16,39.16,22618.926868850795,18.2705,18.2705,18.2519,18.2519,22618.9269
2005-01-20 11:00:00,39.17,39.19,39.14,39.18,97880.10954457856,18.2565,18.2659,18.2425,18.2612,97880.1095
2005-01-20 11:05:00,39.19,39.29,39.18,39.28,205396.08479561823,18.2659,18.3125,18.2612,18.3078,205396.0848
2005-01-20 11:10:00,39.29,39.3,39.23,39.25,23024.64753017548,18.3125,18.3171,18.2845,18.2938,23024.6475
2005-01-20 11:15:00,39.24,39.24,39.21,39.21,19576.02190891571,18.2892,18.2892,18.2752,18.2752,19576.0219
2005-01-20 11:20:00,39.17,39.21,39.17,39.21,119079.01409879298,18.2565,18.2752,18.2565,18.2752,119079.0141
2005-01-20 11:25:00,39.21,39.23,39.19,39.2,26168.982655441727,18.2752,18.2845,18.2659,18.2705,26168.9827
2005-01-20 11:30:00,39.2,39.25,39.19,39.24,35196.26736991581,18.2705,18.2938,18.2659,18.2892,35196.2674
2005-01-20 11:35:00,39.23,39.23,39.13,39.21,30834.770260675527,18.2845,18.2845,18.2379,18.2752,30834.7703
2005-01-20 11:40:00,39.22,39.22,39.2,39.22,12273.050005071507,18.2798,18.2798,18.2705,18.2798,12273.05
2005-01-20 11:45:00,39.21,39.26,39.2,39.22,30429.04959935085,18.2752,18.2985,18.2705,18.2798,30429.0496
2005-01-20 11:50:00,39.22,39.34,39.2,39.24,58423.77523075363,18.2798,18.3358,18.2705,18.2892,58423.7752
2005-01-20 11:55:00,39.24,39.25,39.2,39.2,24444.669844811848,18.2892,18.2938,18.2705,18.2705,24444.6698
2005-01-20 12:00:00,39.22,39.24,39.13,39.18,24951.820671467696,18.2798,18.2892,18.2379,18.2612,24951.8207
2005-01-20 12:05:00,39.18,39.25,39.18,39.24,18155.99959427934,18.2612,18.2938,18.2612,18.2892,18155.9996
2005-01-20 12:10:00,39.23,39.24,39.22,39.22,53250.83679886398,18.2845,18.2892,18.2798,18.2798,53250.8368
2005-01-20 12:15:00,39.21,39.22,39.17,39.21,280860.1278020083,18.2752,18.2798,18.2565,18.2752,280860.1278
2005-01-20 12:20:00,39.22,39.23,39.2,39.21,72421.13804645502,18.2798,18.2845,18.2705,18.2752,72421.138
2005-01-20 12:25:00,39.21,39.21,39.2,39.2,13794.502485039053,18.2752,18.2752,18.2705,18.2705,13794.5025
2005-01-20 12:30:00,39.21,39.21,39.16,39.18,23430.36819150015,18.2752,18.2752,18.2519,18.2612,23430.3682
2005-01-20 12:35:00,39.18,39.2,39.12,39.13,24241.809514149507,18.2612,18.2705,18.2332,18.2379,24241.8095
2005-01-20 12:40:00,39.13,39.14,39.1,39.11,17547.41860229232,18.2379,18.2425,18.2239,18.2286,17547.4186
2005-01-20 12:45:00,39.12,39.15,39.12,39.14,33979.10538594178,18.2332,18.2472,18.2332,18.2425,33979.1054
2005-01-20 12:50:00,39.14,39.15,39.12,39.13,25661.83182878588,18.2425,18.2472,18.2332,18.2379,25661.8318
2005-01-20 12:55:00,39.13,39.14,39.12,39.12,8215.843391824728,18.2379,18.2425,18.2332,18.2332,8215.8434
2005-01-20 13:00:00,39.13,39.16,39.12,39.14,18967.440916928696,18.2379,18.2519,18.2332,18.2425,18967.4409
2005-01-20 13:05:00,39.15,39.17,39.13,39.15,22720.357034181965,18.2472,18.2565,18.2379,18.2472,22720.357
2005-01-20 13:10:00,39.15,39.15,39.05,39.09,59235.216553402985,18.2472,18.2472,18.2006,18.2192,59235.2166
2005-01-20 13:15:00,39.09,39.1,39.05,39.05,30327.61943401968,18.2192,18.2239,18.2006,18.2006,30327.6194
2005-01-20 13:20:00,39.06,39.08,39.04,39.06,45745.00456435744,18.2053,18.2146,18.1959,18.2053,45745.0046
2005-01-20 13:25:00,39.05,39.16,39.05,39.15,28400.44629272745,18.2006,18.2519,18.2006,18.2472,28400.4463
2005-01-20 13:30:00,39.15,39.19,39.15,39.15,62480.98184400041,18.2472,18.2659,18.2472,18.2472,62480.9818
2005-01-20 13:35:00,39.15,39.17,39.12,39.16,18358.85992494168,18.2472,18.2565,18.2332,18.2519,18358.8599
2005-01-20 13:40:00,39.17,39.18,39.15,39.15,9128.714879805257,18.2565,18.2612,18.2472,18.2472,9128.7149
2005-01-20 13:45:00,39.15,39.17,39.15,39.16,27589.004970078106,18.2472,18.2565,18.2472,18.2519,27589.005
2005-01-20 13:50:00,39.15,39.17,39.13,39.13,20488.89339689624,18.2472,18.2565,18.2379,18.2379,20488.8934
2005-01-20 13:55:00,39.13,39.15,39.12,39.15,11055.888021097477,18.2379,18.2472,18.2332,18.2472,11055.888
2005-01-20 14:00:00,39.15,39.18,39.14,39.14,17547.41860229232,18.2472,18.2612,18.2425,18.2425,17547.4186
2005-01-20 14:05:00,39.14,39.18,39.14,39.15,13388.781823714373,18.2425,18.2612,18.2425,18.2472,13388.7818
2005-01-20 14:10:00,39.15,39.21,39.15,39.17,16735.977279642964,18.2472,18.2752,18.2472,18.2565,16735.9773
2005-01-20 14:15:00,39.17,39.28,39.17,39.25,27487.57480474693,18.2565,18.3078,18.2565,18.2938,27487.5748
2005-01-20 14:20:00,39.25,39.25,39.2,39.2,17040.267775636476,18.2938,18.2938,18.2705,18.2705,17040.2678
2005-01-20 14:25:00,39.21,39.24,39.18,39.18,50512.22233492241,18.2752,18.2892,18.2612,18.2612,50512.2223
2005-01-20 14:30:00,39.19,39.24,39.18,39.24,43006.39010041586,18.2659,18.2892,18.2612,18.2892,43006.3901
2005-01-20 14:35:00,39.23,39.24,39.18,39.18,22821.78719951313,18.2845,18.2892,18.2612,18.2612,22821.7872
2005-01-20 14:40:00,39.17,39.22,39.17,39.22,13287.351658383202,18.2565,18.2798,18.2565,18.2798,13287.3517
2005-01-20 14:45:00,39.22,39.25,39.19,39.22,20793.183892889745,18.2798,18.2938,18.2659,18.2798,20793.1839
2005-01-20 14:50:00,39.22,39.28,39.21,39.25,16634.547114311797,18.2798,18.3078,18.2752,18.2938,16634.5471
2005-01-20 14:55:00,39.25,39.26,39.21,39.22,37326.300841870376,18.2938,18.2985,18.2752,18.2798,37326.3008
2005-01-20 15:00:00,39.22,39.24,39.19,39.19,22213.20620752612,18.2798,18.2892,18.2659,18.2659,22213.2062
2005-01-20 15:05:00,39.19,39.22,39.18,39.21,29211.88761537681,18.2659,18.2798,18.2612,18.2752,29211.8876
2005-01-20 15:10:00,39.21,39.23,39.18,39.19,26777.563647428746,18.2752,18.2845,18.2612,18.2659,26777.5636
2005-01-20 15:15:00,39.18,39.19,39.14,39.16,19677.45207424688,18.2612,18.2659,18.2425,18.2519,19677.4521
2005-01-20 15:20:00,39.16,39.2,39.16,39.17,27690.435135409272,18.2519,18.2705,18.2519,18.2565,27690.4351
2005-01-20 15:25:00,39.17,39.18,39.1,39.12,38239.172329850895,18.2565,18.2612,18.2239,18.2332,38239.1723
2005-01-20 15:30:00,39.11,39.17,39.11,39.15,31950.50207931839,18.2286,18.2565,18.2286,18.2472,31950.5021
2005-01-20 15:35:00,39.15,39.19,39.12,39.16,19068.871082259862,18.2472,18.2659,18.2332,18.2519,19068.8711
2005-01-20 15:40:00,39.15,39.16,39.12,39.13,23531.79835683132,18.2472,18.2519,18.2332,18.2379,23531.7984
2005-01-20 15:45:00,39.13,39.15,39.09,39.09,26676.13348209757,18.2379,18.2472,18.2192,18.2192,26676.1335
2005-01-20 15:50:00,39.1,39.13,39.09,39.1,29820.46860736383,18.2239,18.2379,18.2192,18.2239,29820.4686
2005-01-20 15:55:00,39.1,39.1,39.07,39.09,55380.87027081855,18.2239,18.2239,18.2099,18.2192,55380.8703
2005-01-21 09:30:00,38.94,38.95,38.86,38.87,143219.3934476113,18.1493,18.154,18.112,18.1167,143219.3934
2005-01-21 09:35:00,38.84,39.0,38.83,39.0,36616.28968455218,18.1027,18.1773,18.0981,18.1773,36616.2897
2005-01-21 09:40:00,38.99,39.0,38.82,38.85,31544.781417993712,18.1726,18.1773,18.0934,18.1074,31544.7814
2005-01-21 09:45:00,38.85,38.85,38.75,38.75,18967.440916928696,18.1074,18.1074,18.0608,18.0608,18967.4409
2005-01-21 09:50:00,38.75,38.75,38.6,38.72,39963.48514048078,18.0608,18.0608,17.9909,18.0468,39963.4851
2005-01-21 09:55:00,38.72,38.79,38.67,38.73,54062.27812151334,18.0468,18.0794,18.0235,18.0515,54062.2781
2005-01-21 10:00:00,38.74,38.75,38.65,38.65,68161.0711025459,18.0561,18.0608,18.0142,18.0142,68161.0711
2005-01-21 10:05:00,38.65,38.69,38.65,38.67,51932.24464955878,18.0142,18.0328,18.0142,18.0235,51932.2446
2005-01-21 10:10:00,38.64,38.65,38.53,38.59,40876.3566284613,18.0095,18.0142,17.9582,17.9862,40876.3566
2005-01-21 10:15:00,38.58,38.61,38.53,38.61,30834.770260675527,17.9815,17.9955,17.9582,17.9955,30834.7703
2005-01-21 10:20:00,38.61,38.64,38.58,38.63,93417.1822700071,17.9955,18.0095,17.9815,18.0048,93417.1823
2005-01-21 10:25:00,38.64,38.79,38.63,38.79,69073.94259052642,18.0095,18.0794,18.0048,18.0794,69073.9426
2005-01-21 10:30:00,38.77,38.79,38.75,38.77,72826.8587077797,18.0701,18.0794,18.0608,18.0701,72826.8587
2005-01-21 10:35:00,38.77,38.78,38.7,38.71,33979.10538594178,18.0701,18.0748,18.0375,18.0421,33979.1054
2005-01-21 10:40:00,38.71,38.77,38.71,38.73,40369.20580180546,18.0421,18.0701,18.0421,18.0515,40369.2058
2005-01-21 10:45:00,38.74,38.77,38.62,38.63,52135.10498022112,18.0561,18.0701,18.0002,18.0048,52135.105
2005-01-21 10:50:00,38.62,38.68,38.58,38.63,31747.64174865605,18.0002,18.0281,17.9815,18.0048,31747.6417
2005-01-21 10:55:00,38.64,38.67,38.6,38.67,15620.245461000102,18.0095,18.0235,17.9909,18.0235,15620.2455
2005-01-21 11:00:00,38.66,38.7,38.64,38.68,13794.502485039053,18.0188,18.0375,18.0095,18.0281,13794.5025
2005-01-21 11:05:00,38.67,38.69,38.61,38.66,25458.97149812354,18.0235,18.0328,17.9955,18.0188,25458.9715
2005-01-21 11:10:00,38.66,38.7,38.66,38.68,14200.223146363727,18.0188,18.0375,18.0188,18.0281,14200.2231
2005-01-21 11:15:00,38.67,38.74,38.67,38.7,11360.178517090982,18.0235,18.0561,18.0235,18.0375,11360.1785
2005-01-21 11:20:00,38.69,38.75,38.65,38.72,22517.496703519628,18.0328,18.0608,18.0142,18.0468,22517.4967
2005-01-21 11:25:00,38.73,38.74,38.7,38.7,30023.32893802617,18.0515,18.0561,18.0375,18.0375,30023.3289
2005-01-21 11:30:00,38.7,38.75,38.69,38.74,29110.457450045644,18.0375,18.0608,18.0328,18.0561,29110.4575
2005-01-21 11:35:00,38.74,38.75,38.68,38.68,93011.46160868242,18.0561,18.0608,18.0281,18.0281,93011.4616
2005-01-21 11:40:00,38.69,38.73,38.68,38.71,18155.99959427934,18.0328,18.0515,18.0281,18.0421,18155.9996
2005-01-21 11:45:00,38.71,38.73,38.68,38.72,6897.2512425195255,18.0421,18.0515,18.0281,18.0468,6897.2512
2005-01-21 11:50:00,38.71,38.75,38.69,38.75,10041.58636778578,18.0421,18.0608,18.0328,18.0608,10041.5864
2005-01-21 11:55:00,38.75,38.75,38.7,38.71,10143.016533116948,18.0608,18.0608,18.0375,18.0421,10143.0165
2005-01-21 12:00:00,38.71,38.72,38.68,38.68,12475.910335733848,18.0421,18.0468,18.0281,18.0281,12475.9103
2005-01-21 12:05:00,38.68,38.71,38.66,38.69,12171.61983974034,18.0281,18.0421,18.0188,18.0328,12171.6198
2005-01-21 12:10:00,38.69,38.7,38.68,38.68,7911.552895831221,18.0328,18.0375,18.0281,18.0281,7911.5529
2005-01-21 12:15:00,38.68,38.69,38.68,38.69,8621.564053149406,18.0281,18.0328,18.0281,18.0328,8621.5641
2005-01-21 12:20:00,38.7,38.71,38.68,38.68,14200.223146363727,18.0375,18.0421,18.0281,18.0281,14200.2231
2005-01-21 12:25:00,38.67,38.72,38.67,38.7,18054.56942894817,18.0235,18.0468,18.0235,18.0375,18054.5694
2005-01-21 12:30:00,38.7,38.73,38.7,38.72,5578.659093214322,18.0375,18.0515,18.0375,18.0468,5578.6591
2005-01-21 12:35:00,38.71,38.72,38.71,38.72,5578.659093214322,18.0421,18.0468,18.0421,18.0468,5578.6591
2005-01-21 12:40:00,38.72,38.77,38.71,38.75,5172.938431889644,18.0468,18.0701,18.0421,18.0608,5172.9384
2005-01-21 12:45:00,38.75,38.78,38.73,38.77,16634.547114311797,18.0608,18.0748,18.0515,18.0701,16634.5471
2005-01-21 12:50:00,38.77,38.77,38.74,38.75,8722.994218480577,18.0701,18.0701,18.0561,18.0608,8722.9942
2005-01-21 12:55:00,38.75,38.75,38.73,38.74,8418.703722487067,18.0608,18.0608,18.0515,18.0561,8418.7037
2005-01-21 13:00:00,38.73,38.75,38.72,38.72,23937.519018156,18.0515,18.0608,18.0468,18.0468,23937.519
2005-01-21 13:05:00,38.72,38.74,38.72,38.73,5781.519423876661,18.0468,18.0561,18.0468,18.0515,5781.5194
2005-01-21 13:10:00,38.74,38.75,38.72,38.74,34993.40703925347,18.0561,18.0608,18.0468,18.0561,34993.407
2005-01-21 13:15:00,38.74,38.74,38.7,38.7,7911.552895831221,18.0561,18.0561,18.0375,18.0375,7911.5529
2005-01-21 13:20:00,38.7,38.72,38.7,38.72,12780.200831727356,18.0375,18.0468,18.0375,18.0468,12780.2008
2005-01-21 13:25:00,38.71,38.71,38.66,38.67,20691.75372755857,18.0421,18.0421,18.0188,18.0235,20691.7537
2005-01-21 13:30:00,38.67,38.67,38.64,38.65,27386.14463941576,18.0235,18.0235,18.0095,18.0142,27386.1446
2005-01-21 13:35:00,38.63,38.66,38.61,38.65,24343.23967948068,18.0048,18.0188,17.9955,18.0142,24343.2397
2005-01-21 13:40:00,38.65,38.66,38.61,38.61,20387.463231565067,18.0142,18.0188,17.9955,17.9955,20387.4632
2005-01-21 13:45:00,38.61,38.63,38.57,38.59,17445.988436961154,17.9955,18.0048,17.9769,17.9862,17445.9884
2005-01-21 13:50:00,38.59,38.59,38.57,38.59,11258.748351759814,17.9862,17.9862,17.9769,17.9862,11258.7484
2005-01-21 13:55:00,38.59,38.68,38.58,38.67,22517.496703519628,17.9862,18.0281,17.9815,18.0235,22517.4967
2005-01-21 14:00:00,38.67,38.7,38.65,38.66,19068.871082259862,18.0235,18.0375,18.0142,18.0188,19068.8711
2005-01-21 14:05:00,38.66,38.68,38.65,38.65,38137.742164519725,18.0188,18.0281,18.0142,18.0142,38137.7422
2005-01-21 14:10:00,38.64,38.64,38.57,38.58,21807.48554620144,18.0095,18.0095,17.9769,17.9815,21807.4855
2005-01-21 14:15:00,38.59,38.61,38.57,38.58,16127.396287655947,17.9862,17.9955,17.9769,17.9815,16127.3963
2005-01-21 14:20:00,38.58,38.61,38.58,38.61,16938.837610305305,17.9815,17.9955,17.9815,17.9955,16938.8376
2005-01-21 14:25:00,38.6,38.64,38.59,38.63,27487.57480474693,17.9909,18.0095,17.9862,18.0048,27487.5748
2005-01-21 14:30:00,38.63,38.65,38.62,38.63,37732.02150319505,18.0048,18.0142,18.0002,18.0048,37732.0215
2005-01-21 14:35:00,38.64,38.64,38.62,38.62,38644.89299117558,18.0095,18.0095,18.0002,18.0002,38644.893
2005-01-21 14:40:00,38.62,38.67,38.62,38.67,34587.6863779288,18.0002,18.0235,18.0002,18.0235,34587.6864
2005-01-21 14:45:00,38.67,38.67,38.57,38.6,25864.69215944822,18.0235,18.0235,17.9769,17.9909,25864.6922
2005-01-21 14:50:00,38.6,38.63,38.59,38.62,33573.3847246171,17.9909,18.0048,17.9862,18.0002,33573.3847
2005-01-21 14:55:00,38.61,38.64,38.58,38.62,23937.519018156,17.9955,18.0095,17.9815,18.0002,23937.519
2005-01-21 15:00:00,38.61,38.65,38.61,38.64,11360.178517090982,17.9955,18.0142,17.9955,18.0095,11360.1785
2005-01-21 15:05:00,38.64,38.66,38.58,38.58,47773.60787098083,18.0095,18.0188,17.9815,17.9815,47773.6079
2005-01-21 15:10:00,38.58,38.63,38.58,38.59,51425.09382290293,17.9815,18.0048,17.9815,17.9862,51425.0938
2005-01-21 15:15:00,38.59,38.6,38.55,38.6,86824.22152348109,17.9862,17.9909,17.9676,17.9909,86824.2215
2005-01-21 15:20:00,38.6,38.68,38.59,38.66,34384.826047266455,17.9909,18.0281,17.9862,18.0188,34384.826
2005-01-21 15:25:00,38.66,38.66,38.58,38.65,79724.10995029921,18.0188,18.0188,17.9815,18.0142,79724.11
2005-01-21 15:30:00,38.65,38.65,38.6,38.61,35399.12770057815,18.0142,18.0142,17.9909,17.9955,35399.1277
2005-01-21 15:35:00,38.6,38.61,38.58,38.59,43614.97109240288,17.9909,17.9955,17.9815,17.9862,43614.9711
2005-01-21 15:40:00,38.59,38.61,38.57,38.61,84998.47854752003,17.9862,17.9955,17.9769,17.9955,84998.4785
2005-01-21 15:45:00,38.62,38.65,38.6,38.61,73131.1492037732,18.0002,18.0142,17.9909,17.9955,73131.1492
2005-01-21 15:50:00,38.61,38.61,38.59,38.6,67349.62977989654,17.9955,17.9955,17.9862,17.9909,67349.6298
2005-01-21 15:55:00,38.61,38.61,38.54,38.54,118774.72360279948,17.9955,17.9955,17.9629,17.9629,118774.7236
2005-01-24 09:30:00,38.55,38.78,38.55,38.78,38340.60249518207,17.9676,18.0748,17.9676,18.0748,38340.6025
2005-01-24 09:35:00,38.78,38.82,38.67,38.74,32761.943401967743,18.0748,18.0934,18.0235,18.0561,32761.9434
2005-01-24 09:40:00,38.73,38.73,38.6,38.62,16431.686783649457,18.0515,18.0515,17.9909,18.0002,16431.6868
2005-01-24 09:45:00,38.62,38.63,38.58,38.61,17040.267775636476,18.0002,18.0048,17.9815,17.9955,17040.2678
2005-01-24 09:50:00,38.6,38.61,38.55,38.55,19068.871082259862,17.9909,17.9955,17.9676,17.9676,19068.8711
2005-01-24 09:55:00,38.55,38.56,38.48,38.49,46860.7363830003,17.9676,17.9722,17.9349,17.9396,46860.7364
2005-01-24 10:00:00,38.5,38.5,38.47,38.49,32254.79257531189,17.9443,17.9443,17.9303,17.9396,32254.7926
2005-01-24 10:05:00,38.5,38.51,38.47,38.47,16330.256618318288,17.9443,17.9489,17.9303,17.9303,16330.2566
2005-01-24 10:10:00,38.48,38.57,38.47,38.57,33471.95455928593,17.9349,17.9769,17.9303,17.9769,33471.9546
2005-01-24 10:15:00,38.58,38.64,38.56,38.64,27690.435135409272,17.9815,18.0095,17.9722,18.0095,27690.4351
2005-01-24 10:20:00,38.61,38.64,38.56,38.59,13490.21198904554,17.9955,18.0095,17.9722,17.9862,13490.212
2005-01-24 10:25:00,38.6,38.63,38.56,38.56,11867.329343746833,17.9909,18.0048,17.9722,17.9722,11867.3293
2005-01-24 10:30:00,38.56,38.65,38.56,38.65,20793.183892889745,17.9722,18.0142,17.9722,18.0142,20793.1839
2005-01-24 10:35:00,38.62,38.64,38.58,38.59,17547.41860229232,18.0002,18.0095,17.9815,17.9862,17547.4186
2005-01-24 10:40:00,38.59,38.62,38.59,38.61,8317.273557155899,17.9862,18.0002,17.9862,17.9955,8317.2736
2005-01-24 10:45:00,38.62,38.64,38.59,38.64,14808.804138350746,18.0002,18.0095,17.9862,18.0095,14808.8041
2005-01-24 10:50:00,38.63,38.63,38.58,38.58,14910.234303681917,18.0048,18.0048,17.9815,17.9815,14910.2343
2005-01-24 10:55:00,38.58,38.64,38.58,38.62,47367.88720965615,17.9815,18.0095,17.9815,18.0002,47367.8872
2005-01-24 11:00:00,38.62,38.64,38.61,38.62,22111.77604219495,18.0002,18.0095,17.9955,18.0002,22111.776
2005-01-24 11:05:00,38.6,38.64,38.57,38.61,23633.22852216249,17.9909,18.0095,17.9769,17.9955,23633.2285
2005-01-24 11:10:00,38.6,38.65,38.58,38.6,23937.519018156,17.9909,18.0142,17.9815,17.9909,23937.519
2005-01-24 11:15:00,38.59,38.65,38.57,38.65,39963.48514048078,17.9862,18.0142,17.9769,18.0142,39963.4851
2005-01-24 11:20:00,38.63,38.65,38.61,38.61,25357.54133279237,18.0048,18.0142,17.9955,17.9955,25357.5413
2005-01-24 11:25:00,38.62,38.64,38.61,38.61,22821.78719951313,18.0002,18.0095,17.9955,17.9955,22821.7872
2005-01-24 11:30:00,38.61,38.65,38.59,38.65,21503.19505020793,17.9955,18.0142,17.9862,18.0142,21503.1951
2005-01-24 11:35:00,38.63,38.67,38.6,38.61,28299.016127396288,18.0048,18.0235,17.9909,17.9955,28299.0161
2005-01-24 11:40:00,38.61,38.67,38.6,38.6,31037.630591337864,17.9955,18.0235,17.9909,17.9909,31037.6306
2005-01-24 11:45:00,38.61,38.65,38.6,38.62,12171.61983974034,17.9955,18.0142,17.9909,18.0002,12171.6198
2005-01-24 11:50:00,38.6,38.62,38.6,38.62,8317.273557155899,17.9909,18.0002,17.9909,18.0002,8317.2736
2005-01-24 11:55:00,38.61,38.62,38.6,38.6,8621.564053149406,17.9955,18.0002,17.9909,17.9909,8621.5641
2005-01-24 12:00:00,38.6,38.64,38.6,38.62,17040.267775636476,17.9909,18.0095,17.9909,18.0002,17040.2678
2005-01-24 12:05:00,38.62,38.62,38.6,38.61,13388.781823714373,18.0002,18.0002,17.9909,17.9955,13388.7818
2005-01-24 12:10:00,38.6,38.62,38.6,38.6,19576.02190891571,17.9909,18.0002,17.9909,17.9909,19576.0219
2005-01-24 12:15:00,38.6,38.63,38.59,38.61,20286.033066233897,17.9909,18.0048,17.9862,17.9955,20286.0331
2005-01-24 12:20:00,38.61,38.61,38.55,38.56,14200.223146363727,17.9955,17.9955,17.9676,17.9722,14200.2231
2005-01-24 12:25:00,38.56,38.61,38.56,38.6,22213.20620752612,17.9722,17.9955,17.9722,17.9909,22213.2062
2005-01-24 12:30:00,38.6,38.62,38.57,38.62,18561.720255604017,17.9909,18.0002,17.9769,18.0002,18561.7203
2005-01-24 12:35:00,38.6,38.61,38.58,38.59,14200.223146363727,17.9909,17.9955,17.9815,17.9862,14200.2231
2005-01-24 12:40:00,38.6,38.62,38.59,38.62,16533.116948980627,17.9909,18.0002,17.9862,18.0002,16533.1169
2005-01-24 12:45:00,38.62,38.67,38.61,38.65,13895.93265037022,18.0002,18.0235,17.9955,18.0142,13895.9327
2005-01-24 12:50:00,38.64,38.65,38.62,38.64,6187.240085201339,18.0095,18.0142,18.0002,18.0095,6187.2401
2005-01-24 12:55:00,38.64,38.64,38.6,38.61,5172.938431889644,18.0095,18.0095,17.9909,17.9955,5172.9384
2005-01-24 13:00:00,38.62,38.64,38.61,38.62,28806.166954052136,18.0002,18.0095,17.9955,18.0002,28806.167
2005-01-24 13:05:00,38.62,38.63,38.6,38.6,10853.027690435136,18.0002,18.0048,17.9909,17.9909,10853.0277
2005-01-24 13:10:00,38.61,38.61,38.6,38.61,8621.564053149406,17.9955,17.9955,17.9909,17.9955,8621.5641
2005-01-24 13:15:00,38.61,38.65,38.59,38.6,22416.066538188457,17.9955,18.0142,17.9862,17.9909,22416.0665
2005-01-24 13:20:00,38.59,38.64,38.59,38.62,20286.033066233897,17.9862,18.0095,17.9862,18.0002,20286.0331
2005-01-24 13:25:00,38.62,38.65,38.61,38.62,9940.15620245461,18.0002,18.0142,17.9955,18.0002,9940.1562
2005-01-24 13:30:00,38.63,38.64,38.59,38.6,14605.943807688407,18.0048,18.0095,17.9862,17.9909,14605.9438
2005-01-24 13:35:00,38.6,38.61,38.6,38.61,16330.256618318288,17.9909,17.9955,17.9909,17.9955,16330.2566
2005-01-24 13:40:00,38.62,38.63,38.61,38.62,10853.027690435136,18.0002,18.0048,17.9955,18.0002,10853.0277
2005-01-24 13:45:00,38.62,38.62,38.6,38.62,13997.36281570139,18.0002,18.0002,17.9909,18.0002,13997.3628
2005-01-24 13:50:00,38.61,38.61,38.6,38.6,9331.575210467594,17.9955,17.9955,17.9909,17.9909,9331.5752
2005-01-24 13:55:00,38.6,38.61,38.6,38.6,21503.19505020793,17.9909,17.9955,17.9909,17.9909,21503.1951
2005-01-24 14:00:00,38.6,38.62,38.58,38.61,24444.669844811848,17.9909,18.0002,17.9815,17.9955,24444.6698
2005-01-24 14:05:00,38.61,38.63,38.6,38.61,14910.234303681917,17.9955,18.0048,17.9909,17.9955,14910.2343
2005-01-24 14:10:00,38.6,38.61,38.6,38.6,9128.714879805257,17.9909,17.9955,17.9909,17.9909,9128.7149
2005-01-24 14:15:00,38.6,38.61,38.58,38.58,33066.233897961254,17.9909,17.9955,17.9815,17.9815,33066.2339
2005-01-24 14:20:00,38.57,38.59,38.56,38.59,18967.440916928696,17.9769,17.9862,17.9722,17.9862,18967.4409
2005-01-24 14:25:00,38.58,38.59,38.55,38.55,155289.5831220205,17.9815,17.9862,17.9676,17.9676,155289.5831
2005-01-24 14:30:00,38.55,38.56,38.55,38.55,6897.2512425195255,17.9676,17.9722,17.9676,17.9676,6897.2512
2005-01-24 14:35:00,38.55,38.56,38.53,38.56,23126.077695506643,17.9676,17.9722,17.9582,17.9722,23126.0777
2005-01-24 14:40:00,38.57,38.57,38.52,38.54,11461.608682422151,17.9769,17.9769,17.9536,17.9629,11461.6087
2005-01-24 14:45:00,38.55,38.58,38.54,38.54,30631.909930013186,17.9676,17.9815,17.9629,17.9629,30631.9099
2005-01-24 14:50:00,38.55,38.56,38.53,38.55,31747.64174865605,17.9676,17.9722,17.9582,17.9676,31747.6417
2005-01-24 14:55:00,38.53,38.53,38.46,38.49,21807.48554620144,17.9582,17.9582,17.9256,17.9396,21807.4855
2005-01-24 15:00:00,38.47,38.49,38.46,38.47,10650.167359772797,17.9303,17.9396,17.9256,17.9303,10650.1674
2005-01-24 15:05:00,38.47,38.51,38.45,38.5,78811.2384623187,17.9303,17.9489,17.9209,17.9443,78811.2385
2005-01-24 15:10:00,38.49,38.5,38.48,38.49,32559.08307130541,17.9396,17.9443,17.9349,17.9396,32559.0831
2005-01-24 15:15:00,38.49,38.51,38.49,38.51,23937.519018156,17.9396,17.9489,17.9396,17.9489,23937.519
2005-01-24 15:20:00,38.5,38.57,38.44,38.45,21908.91571153261,17.9443,17.9769,17.9163,17.9209,21908.9157
2005-01-24 15:25:00,38.44,38.45,38.43,38.44,32254.79257531189,17.9163,17.9209,17.9116,17.9163,32254.7926
2005-01-24 15:30:00,38.44,38.45,38.37,38.39,39253.47398316259,17.9163,17.9209,17.8837,17.893,39253.474
2005-01-24 15:35:00,38.38,38.39,38.35,38.37,21401.764884876764,17.8883,17.893,17.8743,17.8837,21401.7649
2005-01-24 15:40:00,38.37,38.37,38.31,38.31,30936.200426006693,17.8837,17.8837,17.8557,17.8557,30936.2004
2005-01-24 15:45:00,38.3,38.31,38.21,38.23,66031.03763059134,17.851,17.8557,17.8091,17.8184,66031.0376
2005-01-24 15:50:00,38.23,38.23,38.2,38.22,54975.14960949386,17.8184,17.8184,17.8044,17.8137,54975.1496
2005-01-24 15:55:00,38.21,38.22,38.19,38.21,64712.44548128614,17.8091,17.8137,17.7998,17.8091,64712.4455
2005-01-25 09:30:00,38.45,38.46,38.43,38.44,36007.70869256517,17.9209,17.9256,17.9116,17.9163,36007.7087
2005-01-25 09:35:00,38.45,38.49,38.43,38.49,21604.6252155391,17.9209,17.9396,17.9116,17.9396,21604.6252
2005-01-25 09:40:00,38.48,38.55,38.48,38.54,37732.02150319505,17.9349,17.9676,17.9349,17.9629,37732.0215
2005-01-25 09:45:00,38.54,38.55,38.43,38.44,52236.53514555229,17.9629,17.9676,17.9116,17.9163,52236.5351
2005-01-25 09:50:00,38.44,38.49,38.4,38.44,44020.69175372756,17.9163,17.9396,17.8976,17.9163,44020.6918
2005-01-25 09:55:00,38.44,38.45,38.36,38.42,31341.92108733137,17.9163,17.9209,17.879,17.907,31341.9211
2005-01-25 10:00:00,38.44,38.45,38.41,38.41,188457.2471853129,17.9163,17.9209,17.9023,17.9023,188457.2472
2005-01-25 10:05:00,38.41,38.43,38.34,38.36,52540.825641545794,17.9023,17.9116,17.8697,17.879,52540.8256
2005-01-25 10:10:00,38.35,38.42,38.34,38.38,41789.22811644183,17.8743,17.907,17.8697,17.8883,41789.2281
2005-01-25 10:15:00,38.38,38.44,38.35,38.42,83781.316563546,17.8883,17.9163,17.8743,17.907,83781.3166
2005-01-25 10:20:00,38.41,38.41,38.35,38.37,11563.038847753322,17.9023,17.9023,17.8743,17.8837,11563.0388
2005-01-25 10:25:00,38.37,38.42,38.37,38.39,18561.720255604017,17.8837,17.907,17.8837,17.893,18561.7203
2005-01-25 10:30:00,38.39,38.42,38.39,38.4,13185.921493052034,17.893,17.907,17.893,17.8976,13185.9215
2005-01-25 10:35:00,38.4,38.42,38.35,38.41,28096.15579673395,17.8976,17.907,17.8743,17.9023,28096.1558
2005-01-25 10:40:00,38.41,38.42,38.39,38.41,15011.664469013083,17.9023,17.907,17.893,17.9023,15011.6645
2005-01-25 10:45:00,38.41,38.41,38.32,38.32,13997.36281570139,17.9023,17.9023,17.8604,17.8604,13997.3628
2005-01-25 10:50:00,38.33,38.35,38.31,38.34,6897.2512425195255,17.865,17.8743,17.8557,17.8697,6897.2512
2005-01-25 10:55:00,38.33,38.33,38.2,38.26,30936.200426006693,17.865,17.865,17.8044,17.8324,30936.2004
2005-01-25 11:00:00,38.2,38.22,38.19,38.2,73739.73019576022,17.8044,17.8137,17.7998,17.8044,73739.7302
2005-01-25 11:05:00,38.2,38.23,38.2,38.21,20996.04422355209,17.8044,17.8184,17.8044,17.8091,20996.0442
2005-01-25 11:10:00,38.21,38.24,38.2,38.21,17445.988436961154,17.8091,17.8231,17.8044,17.8091,17445.9884
2005-01-25 11:15:00,38.21,38.22,38.16,38.16,21908.91571153261,17.8091,17.8137,17.7858,17.7858,21908.9157
2005-01-25 11:20:00,38.16,38.16,38.12,38.12,20387.463231565067,17.7858,17.7858,17.7671,17.7671,20387.4632
2005-01-25 11:25:00,38.12,38.16,38.12,38.14,18663.150420935188,17.7671,17.7858,17.7671,17.7765,18663.1504
2005-01-25 11:30:00,38.14,38.15,38.12,38.13,15011.664469013083,17.7765,17.7811,17.7671,17.7718,15011.6645
2005-01-25 11:35:00,38.13,38.14,38.12,38.12,17648.84876762349,17.7718,17.7765,17.7671,17.7671,17648.8488
2005-01-25 11:40:00,38.12,38.14,38.11,38.11,15417.385130337763,17.7671,17.7765,17.7625,17.7625,15417.3851
2005-01-25 11:45:00,38.11,38.12,38.09,38.09,28299.016127396288,17.7625,17.7671,17.7532,17.7532,28299.0161
2005-01-25 11:50:00,38.08,38.12,38.06,38.11,24038.94918348717,17.7485,17.7671,17.7392,17.7625,24038.9492
2005-01-25 11:55:00,38.11,38.15,38.1,38.15,47672.17770564966,17.7625,17.7811,17.7578,17.7811,47672.1777
2005-01-25 12:00:00,38.15,38.15,38.1,38.1,21503.19505020793,17.7811,17.7811,17.7578,17.7578,21503.1951
2005-01-25 12:05:00,38.1,38.11,38.1,38.11,27284.714474084594,17.7578,17.7625,17.7578,17.7625,27284.7145
2005-01-25 12:10:00,38.11,38.12,38.11,38.11,11461.608682422151,17.7625,17.7671,17.7625,17.7625,11461.6087
2005-01-25 12:15:00,38.11,38.11,38.1,38.1,6694.390911857186,17.7625,17.7625,17.7578,17.7578,6694.3909
2005-01-25 12:20:00,38.11,38.11,38.1,38.1,9635.865706461102,17.7625,17.7625,17.7578,17.7578,9635.8657
2005-01-25 12:25:00,38.1,38.11,38.08,38.09,13997.36281570139,17.7578,17.7625,17.7485,17.7532,13997.3628
2005-01-25 12:30:00,38.09,38.1,38.09,38.1,11461.608682422151,17.7532,17.7578,17.7532,17.7578,11461.6087
2005-01-25 12:35:00,38.1,38.12,38.1,38.12,12070.18967440917,17.7578,17.7671,17.7578,17.7671,12070.1897
2005-01-25 12:40:00,38.13,38.15,38.12,38.14,7607.262399837712,17.7718,17.7811,17.7671,17.7765,7607.2624
2005-01-25 12:45:00,38.15,38.17,38.14,38.17,9128.714879805257,17.7811,17.7904,17.7765,17.7904,9128.7149
2005-01-25 12:50:00,38.16,38.19,38.14,38.14,19981.74257024039,17.7858,17.7998,17.7765,17.7765,19981.7426
2005-01-25 12:55:00,38.14,38.17,38.13,38.13,41890.658281773,17.7765,17.7904,17.7718,17.7718,41890.6583
2005-01-25 13:00:00,38.14,38.17,38.13,38.16,19271.731412922203,17.7765,17.7904,17.7718,17.7858,19271.7314
2005-01-25 13:05:00,38.15,38.16,38.15,38.16,10650.167359772797,17.7811,17.7858,17.7811,17.7858,10650.1674
2005-01-25 13:10:00,38.16,38.18,38.13,38.15,64611.015315954966,17.7858,17.7951,17.7718,17.7811,64611.0153
2005-01-25 13:15:00,38.15,38.16,38.13,38.15,34790.54670859114,17.7811,17.7858,17.7718,17.7811,34790.5467
2005-01-25 13:20:00,38.15,38.15,38.12,38.13,40267.77563647429,17.7811,17.7811,17.7671,17.7718,40267.7756
2005-01-25 13:25:00,38.13,38.22,38.13,38.19,172837.0017243128,17.7718,17.8137,17.7718,17.7998,172837.0017
2005-01-25 13:30:00,38.2,38.2,38.14,38.14,32964.803732630084,17.8044,17.8044,17.7765,17.7765,32964.8037
2005-01-25 13:35:00,38.15,38.16,38.13,38.14,71711.12688913682,17.7811,17.7858,17.7718,17.7765,71711.1269
2005-01-25 13:40:00,38.14,38.17,38.12,38.17,78709.80829698752,17.7765,17.7904,17.7671,17.7904,78709.8083
2005-01-25 13:45:00,38.17,38.18,38.16,38.16,7810.122730500051,17.7904,17.7951,17.7858,17.7858,7810.1227
2005-01-25 13:50:00,38.17,38.21,38.16,38.21,33674.81488994827,17.7904,17.8091,17.7858,17.8091,33674.8149
2005-01-25 13:55:00,38.2,38.21,38.19,38.19,39253.47398316259,17.8044,17.8091,17.7998,17.7998,39253.474
2005-01-25 14:00:00,38.19,38.2,38.17,38.19,18967.440916928696,17.7998,17.8044,17.7904,17.7998,18967.4409
2005-01-25 14:05:00,38.19,38.2,38.17,38.17,85404.19920884472,17.7998,17.8044,17.7904,17.7904,85404.1992
2005-01-25 14:10:00,38.18,38.23,38.18,38.23,65828.177299929,17.7951,17.8184,17.7951,17.8184,65828.1773
2005-01-25 14:15:00,38.23,38.27,38.23,38.24,30631.909930013186,17.8184,17.8371,17.8184,17.8231,30631.9099
2005-01-25 14:20:00,38.24,38.25,38.21,38.22,34283.395881935285,17.8231,17.8277,17.8091,17.8137,34283.3959
2005-01-25 14:25:00,38.21,38.26,38.2,38.23,51120.80332690942,17.8091,17.8324,17.8044,17.8184,51120.8033
2005-01-25 14:30:00,38.22,38.29,38.22,38.28,75869.76366771478,17.8137,17.8464,17.8137,17.8417,75869.7637
2005-01-25 14:35:00,38.28,38.33,38.26,38.26,37833.45166852622,17.8417,17.865,17.8324,17.8324,37833.4517
2005-01-25 14:40:00,38.25,38.29,38.25,38.29,46759.30621766914,17.8277,17.8464,17.8277,17.8464,46759.3062
2005-01-25 14:45:00,38.29,38.29,38.27,38.28,19778.88223957805,17.8464,17.8464,17.8371,17.8417,19778.8822
2005-01-25 14:50:00,38.28,38.37,38.28,38.3,57003.75291611726,17.8417,17.8837,17.8417,17.851,57003.7529
2005-01-25 14:55:00,38.3,38.3,38.26,38.28,51627.95415356527,17.851,17.851,17.8324,17.8417,51627.9542
2005-01-25 15:00:00,38.28,38.29,38.26,38.27,18460.290090272847,17.8417,17.8464,17.8324,17.8371,18460.2901
2005-01-25 15:05:00,38.27,38.28,38.26,38.28,40977.78679379248,17.8371,17.8417,17.8324,17.8417,40977.7868
2005-01-25 15:10:00,38.27,38.29,38.25,38.25,41992.08844710417,17.8371,17.8464,17.8277,17.8277,41992.0884
2005-01-25 15:15:00,38.25,38.25,38.18,38.18,45745.00456435744,17.8277,17.8277,17.7951,17.7951,45745.0046
2005-01-25 15:20:00,38.18,38.19,38.17,38.17,27893.29546607161,17.7951,17.7998,17.7904,17.7904,27893.2955
2005-01-25 15:25:00,38.17,38.2,38.16,38.19,33674.81488994827,17.7904,17.8044,17.7858,17.7998,33674.8149
2005-01-25 15:30:00,38.2,38.25,38.19,38.24,29313.31778070798,17.8044,17.8277,17.7998,17.8231,29313.3178
2005-01-25 15:35:00,38.24,38.25,38.22,38.23,20691.75372755857,17.8231,17.8277,17.8137,17.8184,20691.7537
2005-01-25 15:40:00,38.24,38.24,38.18,38.2,26777.563647428746,17.8231,17.8231,17.7951,17.8044,26777.5636
2005-01-25 15:45:00,38.21,38.24,38.21,38.23,22010.34587686378,17.8091,17.8231,17.8091,17.8184,22010.3459
2005-01-25 15:50:00,38.22,38.26,38.22,38.25,21807.48554620144,17.8137,17.8324,17.8137,17.8277,21807.4855
2005-01-25 15:55:00,38.25,38.25,38.2,38.2,211786.1852114819,17.8277,17.8277,17.8044,17.8044,211786.1852
2005-01-26 09:35:00,38.5,38.51,38.41,38.44,65219.59630794198,17.9443,17.9489,17.9023,17.9163,65219.5963
2005-01-26 09:40:00,38.42,38.44,38.38,38.4,22314.636372857287,17.907,17.9163,17.8883,17.8976,22314.6364
2005-01-26 09:45:00,38.4,38.45,38.38,38.4,40064.91530581195,17.8976,17.9209,17.8883,17.8976,40064.9153
2005-01-26 09:50:00,38.38,38.44,38.37,38.41,18460.290090272847,17.8883,17.9163,17.8837,17.9023,18460.2901
2005-01-26 09:55:00,38.42,38.52,38.41,38.46,44629.272745714574,17.907,17.9536,17.9023,17.9256,44629.2727
2005-01-26 10:00:00,38.46,38.61,38.45,38.6,138350.74551171518,17.9256,17.9955,17.9209,17.9909,138350.7455
2005-01-26 10:05:00,38.61,38.62,38.53,38.57,39862.05497514961,17.9955,18.0002,17.9582,17.9769,39862.055
2005-01-26 10:10:00,38.58,38.7,38.57,38.66,51425.09382290293,17.9815,18.0375,17.9769,18.0188,51425.0938
2005-01-26 10:15:00,38.67,38.67,38.51,38.55,48889.339689623695,18.0235,18.0235,17.9489,17.9676,48889.3397
2005-01-26 10:20:00,38.53,38.54,38.52,38.53,19576.02190891571,17.9582,17.9629,17.9536,17.9582,19576.0219
2005-01-26 10:25:00,38.53,38.55,38.5,38.5,37529.16117253271,17.9582,17.9676,17.9443,17.9443,37529.1612
2005-01-26 10:30:00,38.51,38.55,38.5,38.52,56699.46242012375,17.9489,17.9676,17.9443,17.9536,56699.4624
2005-01-26 10:35:00,38.52,38.58,38.51,38.57,44730.702911045744,17.9536,17.9815,17.9489,17.9769,44730.7029
2005-01-26 10:40:00,38.57,38.57,38.53,38.55,16228.826452987118,17.9769,17.9769,17.9582,17.9676,16228.8265
2005-01-26 10:45:00,38.55,38.58,38.54,38.54,10345.876863779287,17.9676,17.9815,17.9629,17.9629,10345.8769
2005-01-26 10:50:00,38.54,38.59,38.53,38.55,27994.72563140278,17.9629,17.9862,17.9582,17.9676,27994.7256
2005-01-26 10:55:00,38.55,38.56,38.54,38.56,59032.35622274064,17.9676,17.9722,17.9629,17.9722,59032.3562
2005-01-26 11:00:00,38.57,38.61,38.56,38.59,34283.395881935285,17.9769,17.9955,17.9722,17.9862,34283.3959
2005-01-26 11:05:00,38.59,38.6,38.55,38.55,56699.46242012375,17.9862,17.9909,17.9676,17.9676,56699.4624
2005-01-26 11:10:00,38.55,38.56,38.54,38.54,33066.233897961254,17.9676,17.9722,17.9629,17.9629,33066.2339
2005-01-26 11:15:00,38.54,38.56,38.54,38.54,85302.76904351354,17.9629,17.9722,17.9629,17.9629,85302.769
2005-01-26 11:20:00,38.54,38.54,38.49,38.5,38949.18348716908,17.9629,17.9629,17.9396,17.9443,38949.1835
2005-01-26 11:25:00,38.5,38.53,38.5,38.52,20996.04422355209,17.9443,17.9582,17.9443,17.9536,20996.0442
2005-01-26 11:30:00,38.52,38.54,38.52,38.52,23328.938026168984,17.9536,17.9629,17.9536,17.9536,23328.938
2005-01-26 11:35:00,38.53,38.54,38.51,38.54,31240.490922000205,17.9582,17.9629,17.9489,17.9629,31240.4909
2005-01-26 11:40:00,38.55,38.55,38.52,38.53,21198.904554214423,17.9676,17.9676,17.9536,17.9582,21198.9046
2005-01-26 11:45:00,38.53,38.53,38.5,38.51,32660.513236636576,17.9582,17.9582,17.9443,17.9489,32660.5132
2005-01-26 11:50:00,38.5,38.55,38.5,38.54,34689.11654325997,17.9443,17.9676,17.9443,17.9629,34689.1165
2005-01-26 11:55:00,38.55,38.57,38.51,38.51,10244.44669844812,17.9676,17.9769,17.9489,17.9489,10244.4467
2005-01-26 12:00:00,38.51,38.53,38.48,38.52,24951.820671467696,17.9489,17.9582,17.9349,17.9536,24951.8207
2005-01-26 12:05:00,38.52,38.53,38.5,38.5,19474.59174358454,17.9536,17.9582,17.9443,17.9443,19474.5917
2005-01-26 12:10:00,38.5,38.54,38.5,38.53,24140.37934881834,17.9443,17.9629,17.9443,17.9582,24140.3793
2005-01-26 12:15:00,38.52,38.52,38.51,38.52,6085.809919870169,17.9536,17.9536,17.9489,17.9536,6085.8099
2005-01-26 12:20:00,38.52,38.52,38.47,38.47,12881.630997058524,17.9536,17.9536,17.9303,17.9303,12881.631
2005-01-26 12:25:00,38.47,38.5,38.45,38.46,25256.111167461204,17.9303,17.9443,17.9209,17.9256,25256.1112
2005-01-26 12:30:00,38.48,38.48,38.42,38.44,9838.72603712344,17.9349,17.9349,17.907,17.9163,9838.726
2005-01-26 12:35:00,38.44,38.46,38.43,38.45,23937.519018156,17.9163,17.9256,17.9116,17.9209,23937.519
2005-01-26 12:40:00,38.45,38.53,38.45,38.5,33269.094228623595,17.9209,17.9582,17.9209,17.9443,33269.0942
2005-01-26 12:45:00,38.5,38.5,38.46,38.47,10548.737194441626,17.9443,17.9443,17.9256,17.9303,10548.7372
2005-01-26 12:50:00,38.45,38.46,38.45,38.46,14808.804138350746,17.9209,17.9256,17.9209,17.9256,14808.8041
2005-01-26 12:55:00,38.45,38.46,38.45,38.45,21097.474388883253,17.9209,17.9256,17.9209,17.9209,21097.4744
2005-01-26 13:00:00,38.45,38.46,38.45,38.46,27284.714474084594,17.9209,17.9256,17.9209,17.9256,27284.7145
2005-01-26 13:05:00,38.45,38.51,38.45,38.51,25560.40166345471,17.9209,17.9489,17.9209,17.9489,25560.4017
2005-01-26 13:10:00,38.51,38.51,38.49,38.49,23430.36819150015,17.9489,17.9489,17.9396,17.9396,23430.3682
2005-01-26 13:15:00,38.49,38.5,38.49,38.49,8824.424383811745,17.9396,17.9443,17.9396,17.9396,8824.4244
2005-01-26 13:20:00,38.49,38.52,38.49,38.51,17851.70909828583,17.9396,17.9536,17.9396,17.9489,17851.7091
2005-01-26 13:25:00,38.51,38.51,38.48,38.48,16228.826452987118,17.9489,17.9489,17.9349,17.9349,16228.8265
2005-01-26 13:30:00,38.49,38.5,38.47,38.49,17547.41860229232,17.9396,17.9443,17.9303,17.9396,17547.4186
2005-01-26 13:35:00,38.49,38.52,38.49,38.52,22618.926868850795,17.9396,17.9536,17.9396,17.9536,22618.9269
2005-01-26 13:40:00,38.51,38.56,38.5,38.56,35196.26736991581,17.9489,17.9722,17.9443,17.9722,35196.2674
2005-01-26 13:45:00,38.56,38.58,38.53,38.54,17445.988436961154,17.9722,17.9815,17.9582,17.9629,17445.9884
2005-01-26 13:50:00,38.54,38.58,38.54,38.57,26473.27315143524,17.9629,17.9815,17.9629,17.9769,26473.2732
2005-01-26 13:55:00,38.58,38.58,38.54,38.54,37529.16117253271,17.9815,17.9815,17.9629,17.9629,37529.1612
2005-01-26 14:00:00,38.54,38.58,38.53,38.57,24038.94918348717,17.9629,17.9815,17.9582,17.9769,24038.9492
2005-01-26 14:05:00,38.56,38.57,38.56,38.56,8215.843391824728,17.9722,17.9769,17.9722,17.9722,8215.8434
2005-01-26 14:10:00,38.56,38.57,38.55,38.57,20184.60290090273,17.9722,17.9769,17.9676,17.9769,20184.6029
2005-01-26 14:15:00,38.56,38.57,38.54,38.54,17953.139263617,17.9722,17.9769,17.9629,17.9629,17953.1393
2005-01-26 14:20:00,38.54,38.55,38.52,38.53,107313.11492037732,17.9629,17.9676,17.9536,17.9582,107313.1149
2005-01-26 14:25:00,38.55,38.61,38.55,38.59,33066.233897961254,17.9676,17.9955,17.9676,17.9862,33066.2339
2005-01-26 14:30:00,38.6,38.62,38.59,38.59,23734.658687493666,17.9909,18.0002,17.9862,17.9862,23734.6587
2005-01-26 14:35:00,38.58,38.58,38.55,38.56,23126.077695506643,17.9815,17.9815,17.9676,17.9722,23126.0777
2005-01-26 14:40:00,38.56,38.6,38.56,38.6,42499.23927376002,17.9722,17.9909,17.9722,17.9909,42499.2393
2005-01-26 14:45:00,38.6,38.61,38.58,38.6,29921.898772695,17.9909,17.9955,17.9815,17.9909,29921.8988
2005-01-26 14:50:00,38.6,38.61,38.6,38.6,39862.05497514961,17.9909,17.9955,17.9909,17.9909,39862.055
2005-01-26 14:55:00,38.62,38.64,38.59,38.62,58322.34506542246,18.0002,18.0095,17.9862,18.0002,58322.3451
2005-01-26 15:00:00,38.63,38.66,38.6,38.6,20387.463231565067,18.0048,18.0188,17.9909,17.9909,20387.4632
2005-01-26 15:05:00,38.6,38.6,38.58,38.6,20590.323562227408,17.9909,17.9909,17.9815,17.9909,20590.3236
2005-01-26 15:10:00,38.6,38.61,38.59,38.59,31544.781417993712,17.9909,17.9955,17.9862,17.9862,31544.7814
2005-01-26 15:15:00,38.58,38.62,38.58,38.58,31544.781417993712,17.9815,18.0002,17.9815,17.9815,31544.7814
2005-01-26 15:20:00,38.59,38.65,38.58,38.65,33167.664063292425,17.9862,18.0142,17.9815,18.0142,33167.6641
2005-01-26 15:25:00,38.64,38.67,38.63,38.66,45339.28390303276,18.0095,18.0235,18.0048,18.0188,45339.2839
2005-01-26 15:30:00,38.67,38.68,38.61,38.61,51120.80332690942,18.0235,18.0281,17.9955,17.9955,51120.8033
2005-01-26 15:35:00,38.61,38.69,38.61,38.68,32254.79257531189,17.9955,18.0328,17.9955,18.0281,32254.7926
2005-01-26 15:40:00,38.69,38.7,38.68,38.7,55888.02109747439,18.0328,18.0375,18.0281,18.0375,55888.0211
2005-01-26 15:45:00,38.7,38.71,38.69,38.71,36819.15001521452,18.0375,18.0421,18.0328,18.0421,36819.15
2005-01-26 15:50:00,38.71,38.73,38.7,38.71,73334.00953443554,18.0421,18.0515,18.0375,18.0421,73334.0095
2005-01-26 15:55:00,38.71,38.71,38.65,38.66,96764.37772593569,18.0421,18.0421,18.0142,18.0188,96764.3777
2005-01-27 09:30:00,38.47,38.59,38.47,38.59,51830.81448422761,17.9303,17.9862,17.9303,17.9862,51830.8145
2005-01-27 09:35:00,38.59,38.59,38.3,38.31,31747.64174865605,17.9862,17.9862,17.851,17.8557,31747.6417
2005-01-27 09:40:00,38.3,38.54,38.3,38.51,27487.57480474693,17.851,17.9629,17.851,17.9489,27487.5748
2005-01-27 09:45:00,38.52,38.52,38.42,38.49,22821.78719951313,17.9536,17.9536,17.907,17.9396,22821.7872
2005-01-27 09:50:00,38.46,38.69,38.44,38.69,26067.55249011056,17.9256,18.0328,17.9163,18.0328,26067.5525
2005-01-27 09:55:00,38.7,38.75,38.66,38.75,38137.742164519725,18.0375,18.0608,18.0188,18.0608,38137.7422
2005-01-27 10:00:00,38.75,38.84,38.75,38.77,36210.56902322751,18.0608,18.1027,18.0608,18.0701,36210.569
2005-01-27 10:05:00,38.76,38.8,38.75,38.8,75565.47317172127,18.0654,18.0841,18.0608,18.0841,75565.4732
2005-01-27 10:10:00,38.79,38.8,38.59,38.6,40064.91530581195,18.0794,18.0841,17.9862,17.9909,40064.9153
2005-01-27 10:15:00,38.61,38.71,38.56,38.71,30936.200426006693,17.9955,18.0421,17.9722,18.0421,30936.2004
2005-01-27 10:20:00,38.71,38.72,38.66,38.66,17243.128106298813,18.0421,18.0468,18.0188,18.0188,17243.1281
2005-01-27 10:25:00,38.67,38.67,38.62,38.63,39963.48514048078,18.0235,18.0235,18.0002,18.0048,39963.4851
2005-01-27 10:30:00,38.62,38.72,38.62,38.72,29719.03844203266,18.0002,18.0468,18.0002,18.0468,29719.0384
2005-01-27 10:35:00,38.69,38.8,38.69,38.8,25053.250836798863,18.0328,18.0841,18.0328,18.0841,25053.2508
2005-01-27 10:40:00,38.8,38.84,38.76,38.76,32457.652905974235,18.0841,18.1027,18.0654,18.0654,32457.6529
2005-01-27 10:45:00,38.76,38.81,38.76,38.81,24546.10001014301,18.0654,18.0887,18.0654,18.0887,24546.1
2005-01-27 10:50:00,38.81,38.83,38.81,38.83,12780.200831727356,18.0887,18.0981,18.0887,18.0981,12780.2008
2005-01-27 10:55:00,38.83,38.88,38.82,38.83,47672.17770564966,18.0981,18.1214,18.0934,18.0981,47672.1777
2005-01-27 11:00:00,38.82,38.85,38.82,38.83,16533.116948980627,18.0934,18.1074,18.0934,18.0981,16533.1169
2005-01-27 11:05:00,38.82,38.82,38.76,38.82,20488.89339689624,18.0934,18.0934,18.0654,18.0934,20488.8934
2005-01-27 11:10:00,38.83,38.84,38.8,38.83,25357.54133279237,18.0981,18.1027,18.0841,18.0981,25357.5413
2005-01-27 11:15:00,38.83,38.83,38.81,38.82,18460.290090272847,18.0981,18.0981,18.0887,18.0934,18460.2901
2005-01-27 11:20:00,38.83,38.84,38.83,38.83,17953.139263617,18.0981,18.1027,18.0981,18.0981,17953.1393
2005-01-27 11:25:00,38.83,38.83,38.81,38.82,19981.74257024039,18.0981,18.0981,18.0887,18.0934,19981.7426
2005-01-27 11:30:00,38.82,38.84,38.82,38.84,25763.26199411705,18.0934,18.1027,18.0934,18.1027,25763.262
2005-01-27 11:35:00,38.85,38.87,38.84,38.87,14403.083477026068,18.1074,18.1167,18.1027,18.1167,14403.0835
2005-01-27 11:40:00,38.87,38.91,38.86,38.91,18967.440916928696,18.1167,18.1353,18.112,18.1353,18967.4409
2005-01-27 11:45:00,38.9,38.92,38.9,38.92,15315.954965006593,18.1307,18.14,18.1307,18.14,15315.955
2005-01-27 11:50:00,38.92,38.93,38.91,38.91,24140.37934881834,18.14,18.1447,18.1353,18.1353,24140.3793
2005-01-27 11:55:00,38.92,38.93,38.86,38.89,32660.513236636576,18.14,18.1447,18.112,18.126,32660.5132
2005-01-27 12:00:00,38.88,38.94,38.88,38.93,64306.724819961455,18.1214,18.1493,18.1214,18.1447,64306.7248
2005-01-27 12:05:00,38.94,38.95,38.93,38.93,17851.70909828583,18.1493,18.154,18.1447,18.1447,17851.7091
2005-01-27 12:10:00,38.94,38.96,38.93,38.96,15721.67562633127,18.1493,18.1587,18.1447,18.1587,15721.6756
2005-01-27 12:15:00,38.97,39.0,38.96,38.96,26168.982655441727,18.1633,18.1773,18.1587,18.1587,26168.9827
2005-01-27 12:20:00,38.96,38.97,38.96,38.96,15924.53595699361,18.1587,18.1633,18.1587,18.1587,15924.536
2005-01-27 12:25:00,38.96,38.97,38.91,38.92,15518.815295668932,18.1587,18.1633,18.1353,18.14,15518.8153
2005-01-27 12:30:00,38.91,38.92,38.89,38.92,56395.17192413024,18.1353,18.14,18.126,18.14,56395.1719
2005-01-27 12:35:00,38.92,38.93,38.88,38.89,56699.46242012375,18.14,18.1447,18.1214,18.126,56699.4624
2005-01-27 12:40:00,38.89,38.92,38.89,38.9,14403.083477026068,18.126,18.14,18.126,18.1307,14403.0835
2005-01-27 12:45:00,38.89,38.89,38.83,38.86,12881.630997058524,18.126,18.126,18.0981,18.112,12881.631
2005-01-27 12:50:00,38.86,38.87,38.84,38.87,11360.178517090982,18.112,18.1167,18.1027,18.1167,11360.1785
2005-01-27 12:55:00,38.86,38.86,38.84,38.85,17953.139263617,18.112,18.112,18.1027,18.1074,17953.1393
2005-01-27 13:00:00,38.85,38.86,38.85,38.85,11461.608682422151,18.1074,18.112,18.1074,18.1074,11461.6087
2005-01-27 13:05:00,38.86,38.86,38.82,38.82,20590.323562227408,18.112,18.112,18.0934,18.0934,20590.3236
2005-01-27 13:10:00,38.83,38.86,38.82,38.85,20691.75372755857,18.0981,18.112,18.0934,18.1074,20691.7537
2005-01-27 13:15:00,38.85,38.85,38.82,38.84,17141.697940967642,18.1074,18.1074,18.0934,18.1027,17141.6979
2005-01-27 13:20:00,38.84,38.85,38.83,38.85,18257.42975961051,18.1027,18.1074,18.0981,18.1074,18257.4298
2005-01-27 13:25:00,38.85,38.85,38.83,38.83,14504.513642357237,18.1074,18.1074,18.0981,18.0981,14504.5136
2005-01-27 13:30:00,38.83,38.83,38.81,38.81,30023.32893802617,18.0981,18.0981,18.0887,18.0887,30023.3289
2005-01-27 13:35:00,38.81,38.82,38.81,38.81,13997.36281570139,18.0887,18.0934,18.0887,18.0887,13997.3628
2005-01-27 13:40:00,38.81,38.81,38.76,38.79,35906.278527234,18.0887,18.0887,18.0654,18.0794,35906.2785
2005-01-27 13:45:00,38.79,38.79,38.72,38.74,28096.15579673395,18.0794,18.0794,18.0468,18.0561,28096.1558
2005-01-27 13:50:00,38.73,38.77,38.73,38.75,33370.524393954765,18.0515,18.0701,18.0515,18.0608,33370.5244
2005-01-27 13:55:00,38.72,38.76,38.72,38.76,28806.166954052136,18.0468,18.0654,18.0468,18.0654,28806.167
2005-01-27 14:00:00,38.75,38.79,38.75,38.78,18764.580586266355,18.0608,18.0794,18.0608,18.0748,18764.5806
2005-01-27 14:05:00,38.78,38.81,38.78,38.81,12577.340501065017,18.0748,18.0887,18.0748,18.0887,12577.3405
2005-01-27 14:10:00,38.8,38.83,38.8,38.82,13591.642154376712,18.0841,18.0981,18.0841,18.0934,13591.6422
2005-01-27 14:15:00,38.83,38.84,38.81,38.82,24140.37934881834,18.0981,18.1027,18.0887,18.0934,24140.3793
2005-01-27 14:20:00,38.81,38.85,38.81,38.85,18257.42975961051,18.0887,18.1074,18.0887,18.1074,18257.4298
2005-01-27 14:25:00,38.84,38.86,38.84,38.85,18054.56942894817,18.1027,18.112,18.1027,18.1074,18054.5694
2005-01-27 14:30:00,38.86,38.88,38.85,38.88,36311.99918855868,18.112,18.1214,18.1074,18.1214,36311.9992
2005-01-27 14:35:00,38.88,38.9,38.88,38.89,23836.08885282483,18.1214,18.1307,18.1214,18.126,23836.0889
2005-01-27 14:40:00,38.89,38.94,38.89,38.9,42093.518612435335,18.126,18.1493,18.126,18.1307,42093.5186
2005-01-27 14:45:00,38.89,38.91,38.83,38.85,18155.99959427934,18.126,18.1353,18.0981,18.1074,18155.9996
2005-01-27 14:50:00,38.85,38.9,38.81,38.81,26067.55249011056,18.1074,18.1307,18.0887,18.0887,26067.5525
2005-01-27 14:55:00,38.81,38.83,38.8,38.8,81955.57358758495,18.0887,18.0981,18.0841,18.0841,81955.5736
2005-01-27 15:00:00,38.8,38.85,38.8,38.84,20286.033066233897,18.0841,18.1074,18.0841,18.1027,20286.0331
2005-01-27 15:05:00,38.85,38.85,38.82,38.84,64103.86448929912,18.1074,18.1074,18.0934,18.1027,64103.8645
2005-01-27 15:10:00,38.84,38.87,38.83,38.87,24850.39050613653,18.1027,18.1167,18.0981,18.1167,24850.3905
2005-01-27 15:15:00,38.87,38.94,38.87,38.92,85099.9087128512,18.1167,18.1493,18.1167,18.14,85099.9087
2005-01-27 15:20:00,38.93,38.97,38.83,38.85,27690.435135409272,18.1447,18.1633,18.0981,18.1074,27690.4351
2005-01-27 15:25:00,38.88,38.93,38.85,38.89,18257.42975961051,18.1214,18.1447,18.1074,18.126,18257.4298
2005-01-27 15:30:00,38.88,38.95,38.88,38.92,40267.77563647429,18.1214,18.154,18.1214,18.14,40267.7756
2005-01-27 15:35:00,38.91,38.94,38.88,38.89,22010.34587686378,18.1353,18.1493,18.1214,18.126,22010.3459
2005-01-27 15:40:00,38.89,38.89,38.87,38.87,50309.36200426007,18.126,18.126,18.1167,18.1167,50309.362
2005-01-27 15:45:00,38.87,38.9,38.87,38.89,37022.010345876864,18.1167,18.1307,18.1167,18.126,37022.0103
2005-01-27 15:50:00,38.9,38.9,38.88,38.88,27487.57480474693,18.1307,18.1307,18.1214,18.1214,27487.5748
2005-01-27 15:55:00,38.89,38.89,38.82,38.82,35804.84836190283,18.126,18.126,18.0934,18.0934,35804.8484
2005-01-28 09:30:00,38.7,38.73,38.66,38.72,31544.781417993712,18.0375,18.0515,18.0188,18.0468,31544.7814
2005-01-28 09:35:00,38.72,38.82,38.72,38.81,11765.89917841566,18.0468,18.0934,18.0468,18.0887,11765.8992
2005-01-28 09:40:00,38.82,38.83,38.69,38.7,19170.30124759104,18.0934,18.0981,18.0328,18.0375,19170.3012
2005-01-28 09:45:00,38.69,38.76,38.69,38.76,29110.457450045644,18.0328,18.0654,18.0328,18.0654,29110.4575
2005-01-28 09:50:00,38.76,38.8,38.67,38.72,11968.759509078,18.0654,18.0841,18.0235,18.0468,11968.7595
2005-01-28 09:55:00,38.7,38.71,38.7,38.7,16228.826452987118,18.0375,18.0421,18.0375,18.0375,16228.8265
2005-01-28 10:00:00,38.7,38.71,38.63,38.64,32153.362409980728,18.0375,18.0421,18.0048,18.0095,32153.3624
2005-01-28 10:05:00,38.62,38.62,38.6,38.62,35196.26736991581,18.0002,18.0002,17.9909,18.0002,35196.2674
2005-01-28 10:10:00,38.62,38.62,38.61,38.61,32153.362409980728,18.0002,18.0002,17.9955,17.9955,32153.3624
2005-01-28 10:15:00,38.62,38.65,38.61,38.65,14098.79298103256,18.0002,18.0142,17.9955,18.0142,14098.793
2005-01-28 10:20:00,38.64,38.71,38.64,38.71,20286.033066233897,18.0095,18.0421,18.0095,18.0421,20286.0331
2005-01-28 10:25:00,38.71,38.72,38.68,38.7,12374.480170402678,18.0421,18.0468,18.0281,18.0375,12374.4802
2005-01-28 10:30:00,38.69,38.71,38.69,38.71,17851.70909828583,18.0328,18.0421,18.0328,18.0421,17851.7091
2005-01-28 10:35:00,38.7,38.72,38.7,38.72,12374.480170402678,18.0375,18.0468,18.0375,18.0468,12374.4802
2005-01-28 10:40:00,38.72,38.74,38.71,38.71,12475.910335733848,18.0468,18.0561,18.0421,18.0421,12475.9103
2005-01-28 10:45:00,38.72,38.73,38.68,38.69,23024.64753017548,18.0468,18.0515,18.0281,18.0328,23024.6475
2005-01-28 10:50:00,38.7,38.71,38.66,38.68,28299.016127396288,18.0375,18.0421,18.0188,18.0281,28299.0161
2005-01-28 10:55:00,38.68,38.7,38.68,38.68,14301.653311694898,18.0281,18.0375,18.0281,18.0281,14301.6533
2005-01-28 11:00:00,38.68,38.7,38.68,38.7,17750.27893295466,18.0281,18.0375,18.0281,18.0375,17750.2789
2005-01-28 11:05:00,38.7,38.7,38.6,38.64,39354.90414849376,18.0375,18.0375,17.9909,18.0095,39354.9041
2005-01-28 11:10:00,38.64,38.65,38.63,38.63,31341.92108733137,18.0095,18.0142,18.0048,18.0048,31341.9211
2005-01-28 11:15:00,38.65,38.66,38.6,38.6,121614.76823207222,18.0142,18.0188,17.9909,17.9909,121614.7682
2005-01-28 11:20:00,38.58,38.59,38.47,38.56,50917.94299624708,17.9815,17.9862,17.9303,17.9722,50917.943
2005-01-28 11:25:00,38.56,38.6,38.56,38.57,15214.524799675424,17.9722,17.9909,17.9722,17.9769,15214.5248
2005-01-28 11:30:00,38.57,38.63,38.57,38.62,11157.318186428643,17.9769,18.0048,17.9769,18.0002,11157.3182
2005-01-28 11:35:00,38.65,38.65,38.6,38.6,56090.88142813673,18.0142,18.0142,17.9909,17.9909,56090.8814
2005-01-28 11:40:00,38.61,38.61,38.58,38.58,12780.200831727356,17.9955,17.9955,17.9815,17.9815,12780.2008
2005-01-28 11:45:00,38.59,38.6,38.58,38.6,6897.2512425195255,17.9862,17.9909,17.9815,17.9909,6897.2512
2005-01-28 11:50:00,38.61,38.64,38.58,38.61,4564.357439902627,17.9955,18.0095,17.9815,17.9955,4564.3574
2005-01-28 11:55:00,38.61,38.65,38.61,38.62,11258.748351759814,17.9955,18.0142,17.9955,18.0002,11258.7484
2005-01-28 12:00:00,38.62,38.64,38.61,38.62,8418.703722487067,18.0002,18.0095,17.9955,18.0002,8418.7037
2005-01-28 12:05:00,38.63,38.64,38.61,38.61,9635.865706461102,18.0048,18.0095,17.9955,17.9955,9635.8657
2005-01-28 12:10:00,38.63,38.63,38.61,38.63,8215.843391824728,18.0048,18.0048,17.9955,18.0048,8215.8434
2005-01-28 12:15:00,38.63,38.65,38.62,38.64,3752.9161172532713,18.0048,18.0142,18.0002,18.0095,3752.9161
2005-01-28 12:20:00,38.63,38.64,38.62,38.64,11258.748351759814,18.0048,18.0095,18.0002,18.0095,11258.7484
2005-01-28 12:25:00,38.63,38.66,38.63,38.64,12678.770666396187,18.0048,18.0188,18.0048,18.0095,12678.7707
2005-01-28 12:30:00,38.64,38.68,38.63,38.67,10345.876863779287,18.0095,18.0281,18.0048,18.0235,10345.8769
2005-01-28 12:35:00,38.67,38.68,38.65,38.67,13287.351658383202,18.0235,18.0281,18.0142,18.0235,13287.3517
2005-01-28 12:40:00,38.67,38.69,38.66,38.67,5274.368597220813,18.0235,18.0328,18.0188,18.0235,5274.3686
2005-01-28 12:45:00,38.67,38.69,38.67,38.69,2231.463637285729,18.0235,18.0328,18.0235,18.0328,2231.4636
2005-01-28 12:50:00,38.69,38.7,38.65,38.65,31747.64174865605,18.0328,18.0375,18.0142,18.0142,31747.6417
2005-01-28 12:55:00,38.65,38.66,38.65,38.65,7505.832234506543,18.0142,18.0188,18.0142,18.0142,7505.8322
2005-01-28 13:00:00,38.65,38.65,38.64,38.65,23227.507860837813,18.0142,18.0142,18.0095,18.0142,23227.5079
2005-01-28 13:05:00,38.64,38.64,38.62,38.62,3448.6256212597627,18.0095,18.0095,18.0002,18.0002,3448.6256
2005-01-28 13:10:00,38.63,38.65,38.62,38.64,18663.150420935188,18.0048,18.0142,18.0002,18.0095,18663.1504
2005-01-28 13:15:00,38.64,38.66,38.63,38.66,13997.36281570139,18.0095,18.0188,18.0048,18.0188,13997.3628
2005-01-28 13:20:00,38.66,38.66,38.64,38.64,3955.7764479156094,18.0188,18.0188,18.0095,18.0095,3955.7764
2005-01-28 13:25:00,38.65,38.69,38.64,38.65,23227.507860837813,18.0142,18.0328,18.0095,18.0142,23227.5079
2005-01-28 13:30:00,38.65,38.66,38.65,38.66,11055.888021097477,18.0142,18.0188,18.0142,18.0188,11055.888
2005-01-28 13:35:00,38.65,38.66,38.65,38.66,15924.53595699361,18.0142,18.0188,18.0142,18.0188,15924.536
2005-01-28 13:40:00,38.65,38.7,38.65,38.7,38847.75332183792,18.0142,18.0375,18.0142,18.0375,38847.7533
2005-01-28 13:45:00,38.7,38.72,38.66,38.7,13185.921493052034,18.0375,18.0468,18.0188,18.0375,13185.9215
2005-01-28 13:50:00,38.7,38.7,38.67,38.68,11563.038847753322,18.0375,18.0375,18.0235,18.0281,11563.0388
2005-01-28 13:55:00,38.68,38.69,38.66,38.66,10548.737194441626,18.0281,18.0328,18.0188,18.0188,10548.7372
2005-01-28 14:00:00,38.66,38.67,38.66,38.66,11258.748351759814,18.0188,18.0235,18.0188,18.0188,11258.7484
2005-01-28 14:05:00,38.66,38.67,38.64,38.66,22618.926868850795,18.0188,18.0235,18.0095,18.0188,22618.9269
2005-01-28 14:10:00,38.66,38.67,38.66,38.67,18561.720255604017,18.0188,18.0235,18.0188,18.0235,18561.7203
2005-01-28 14:15:00,38.66,38.71,38.66,38.7,41180.647124454816,18.0188,18.0421,18.0188,18.0375,41180.6471
2005-01-28 14:20:00,38.7,38.73,38.7,38.72,13591.642154376712,18.0375,18.0515,18.0375,18.0468,13591.6422
2005-01-28 14:25:00,38.72,38.77,38.72,38.73,26270.412820772897,18.0468,18.0701,18.0468,18.0515,26270.4128
2005-01-28 14:30:00,38.73,38.74,38.7,38.71,20184.60290090273,18.0515,18.0561,18.0375,18.0421,20184.6029
2005-01-28 14:35:00,38.7,38.74,38.7,38.74,37427.73100720154,18.0375,18.0561,18.0375,18.0561,37427.731
2005-01-28 14:40:00,38.73,38.73,38.69,38.69,16634.547114311797,18.0515,18.0515,18.0328,18.0328,16634.5471
2005-01-28 14:45:00,38.69,38.71,38.69,38.69,13794.502485039053,18.0328,18.0421,18.0328,18.0328,13794.5025
2005-01-28 14:50:00,38.69,38.7,38.68,38.7,54163.70828684451,18.0328,18.0375,18.0281,18.0375,54163.7083
2005-01-28 14:55:00,38.69,38.71,38.68,38.7,19880.31240490922,18.0328,18.0421,18.0281,18.0375,19880.3124
2005-01-28 15:00:00,38.7,38.73,38.67,38.72,26574.703316766405,18.0375,18.0515,18.0235,18.0468,26574.7033
2005-01-28 15:05:00,38.71,38.73,38.69,38.7,33471.95455928593,18.0421,18.0515,18.0328,18.0375,33471.9546
2005-01-28 15:10:00,38.69,38.7,38.67,38.68,34486.256212597626,18.0328,18.0375,18.0235,18.0281,34486.2562
2005-01-28 15:15:00,38.69,38.71,38.66,38.7,29921.898772695,18.0328,18.0421,18.0188,18.0375,29921.8988
2005-01-28 15:20:00,38.69,38.69,38.65,38.68,25357.54133279237,18.0328,18.0328,18.0142,18.0281,25357.5413
2005-01-28 15:25:00,38.68,38.7,38.67,38.67,41586.36778577949,18.0281,18.0375,18.0235,18.0235,41586.3678
2005-01-28 15:30:00,38.66,38.69,38.65,38.68,83274.16573689015,18.0188,18.0328,18.0142,18.0281,83274.1657
2005-01-28 15:35:00,38.67,38.72,38.66,38.72,35601.98803124049,18.0235,18.0468,18.0188,18.0468,35601.988
2005-01-28 15:40:00,38.72,38.81,38.71,38.76,51425.09382290293,18.0468,18.0887,18.0421,18.0654,51425.0938
2005-01-28 15:45:00,38.76,38.76,38.75,38.75,12475.910335733848,18.0654,18.0654,18.0608,18.0608,12475.9103
2005-01-28 15:50:00,38.76,38.76,38.75,38.75,33877.67522061061,18.0654,18.0654,18.0608,18.0608,33877.6752
2005-01-28 15:55:00,38.76,38.8,38.75,38.8,88649.96449944214,18.0654,18.0841,18.0608,18.0841,88649.9645
2005-01-31 09:30:00,39.24,39.33,39.22,39.32,75869.76366771478,18.2892,18.3311,18.2798,18.3264,75869.7637
2005-01-31 09:35:00,39.38,39.38,39.16,39.18,39354.90414849376,18.3544,18.3544,18.2519,18.2612,39354.9041
2005-01-31 09:40:00,39.16,39.16,39.11,39.13,13693.07231970788,18.2519,18.2519,18.2286,18.2379,13693.0723
2005-01-31 09:45:00,39.14,39.14,39.07,39.11,29211.88761537681,18.2425,18.2425,18.2099,18.2286,29211.8876
2005-01-31 09:50:00,39.11,39.25,39.1,39.13,28907.597119383303,18.2286,18.2938,18.2239,18.2379,28907.5971
2005-01-31 09:55:00,39.13,39.14,39.12,39.12,21198.904554214423,18.2379,18.2425,18.2332,18.2332,21198.9046
2005-01-31 10:00:00,39.12,39.13,39.08,39.09,21503.19505020793,18.2332,18.2379,18.2146,18.2192,21503.1951
2005-01-31 10:05:00,39.08,39.15,39.06,39.1,52642.255806876965,18.2146,18.2472,18.2053,18.2239,52642.2558
2005-01-31 10:10:00,39.09,39.09,38.9,38.99,33776.24505527944,18.2192,18.2192,18.1307,18.1726,33776.2451
2005-01-31 10:15:00,39.0,39.05,38.93,38.93,30834.770260675527,18.1773,18.2006,18.1447,18.1447,30834.7703
2005-01-31 10:20:00,38.93,38.94,38.81,38.84,61365.25002535754,18.1447,18.1493,18.0887,18.1027,61365.25
2005-01-31 10:25:00,38.84,38.93,38.81,38.85,36920.580180545694,18.1027,18.1447,18.0887,18.1074,36920.5802
2005-01-31 10:30:00,38.88,38.88,38.81,38.82,23531.79835683132,18.1214,18.1214,18.0887,18.0934,23531.7984
2005-01-31 10:35:00,38.82,38.86,38.81,38.84,12678.770666396187,18.0934,18.112,18.0887,18.1027,12678.7707
2005-01-31 10:40:00,38.83,38.85,38.81,38.84,14910.234303681917,18.0981,18.1074,18.0887,18.1027,14910.2343
2005-01-31 10:45:00,38.85,38.91,38.85,38.9,7607.262399837712,18.1074,18.1353,18.1074,18.1307,7607.2624
2005-01-31 10:50:00,38.89,38.89,38.81,38.81,20488.89339689624,18.126,18.126,18.0887,18.0887,20488.8934
2005-01-31 10:55:00,38.81,38.89,38.81,38.84,12374.480170402678,18.0887,18.126,18.0887,18.1027,12374.4802
2005-01-31 11:00:00,38.84,38.84,38.81,38.83,13084.491327720863,18.1027,18.1027,18.0887,18.0981,13084.4913
2005-01-31 11:05:00,38.83,38.94,38.83,38.9,57308.04341211076,18.0981,18.1493,18.0981,18.1307,57308.0434
2005-01-31 11:10:00,38.9,38.91,38.89,38.89,14707.373973019576,18.1307,18.1353,18.126,18.126,14707.374
2005-01-31 11:15:00,38.89,38.9,38.89,38.9,8824.424383811745,18.126,18.1307,18.126,18.1307,8824.4244
2005-01-31 11:20:00,38.9,38.91,38.88,38.91,33877.67522061061,18.1307,18.1353,18.1214,18.1353,33877.6752
2005-01-31 11:25:00,38.91,38.91,38.9,38.9,11765.89917841566,18.1353,18.1353,18.1307,18.1307,11765.8992
2005-01-31 11:30:00,38.9,38.92,38.89,38.89,14098.79298103256,18.1307,18.14,18.126,18.126,14098.793
2005-01-31 11:35:00,38.88,38.89,38.86,38.86,36311.99918855868,18.1214,18.126,18.112,18.112,36311.9992
2005-01-31 11:40:00,38.86,38.87,38.84,38.84,6085.809919870169,18.112,18.1167,18.1027,18.1027,6085.8099
2005-01-31 11:45:00,38.84,38.85,38.77,38.77,23430.36819150015,18.1027,18.1074,18.0701,18.0701,23430.3682
2005-01-31 11:50:00,38.77,38.8,38.75,38.77,30834.770260675527,18.0701,18.0841,18.0608,18.0701,30834.7703
2005-01-31 11:55:00,38.79,38.8,38.78,38.79,3955.7764479156094,18.0794,18.0841,18.0748,18.0794,3955.7764
2005-01-31 12:00:00,38.78,38.79,38.76,38.76,16735.977279642964,18.0748,18.0794,18.0654,18.0654,16735.9773
2005-01-31 12:05:00,38.77,38.78,38.75,38.78,13490.21198904554,18.0701,18.0748,18.0608,18.0748,13490.212
2005-01-31 12:10:00,38.78,38.78,38.75,38.75,9128.714879805257,18.0748,18.0748,18.0608,18.0608,9128.7149
2005-01-31 12:15:00,38.76,38.77,38.7,38.71,17243.128106298813,18.0654,18.0701,18.0375,18.0421,17243.1281
2005-01-31 12:20:00,38.72,38.82,38.71,38.81,11360.178517090982,18.0468,18.0934,18.0421,18.0887,11360.1785
2005-01-31 12:25:00,38.82,38.87,38.82,38.84,11157.318186428643,18.0934,18.1167,18.0934,18.1027,11157.3182
2005-01-31 12:30:00,38.84,38.88,38.83,38.85,19068.871082259862,18.1027,18.1214,18.0981,18.1074,19068.8711
2005-01-31 12:35:00,38.85,38.89,38.85,38.88,10041.58636778578,18.1074,18.126,18.1074,18.1214,10041.5864
2005-01-31 12:40:00,38.88,38.91,38.87,38.87,15011.664469013083,18.1214,18.1353,18.1167,18.1167,15011.6645
2005-01-31 12:45:00,38.91,38.92,38.89,38.89,29921.898772695,18.1353,18.14,18.126,18.126,29921.8988
2005-01-31 12:50:00,38.91,38.91,38.88,38.88,8012.983061162389,18.1353,18.1353,18.1214,18.1214,8012.9831
2005-01-31 12:55:00,38.87,38.87,38.83,38.87,11968.759509078,18.1167,18.1167,18.0981,18.1167,11968.7595
2005-01-31 13:00:00,38.87,38.89,38.86,38.86,15315.954965006593,18.1167,18.126,18.112,18.112,15315.955
2005-01-31 13:05:00,38.85,38.85,38.83,38.83,6592.960746526017,18.1074,18.1074,18.0981,18.0981,6592.9607
2005-01-31 13:10:00,38.83,38.87,38.82,38.86,27386.14463941576,18.0981,18.1167,18.0934,18.112,27386.1446
2005-01-31 13:15:00,38.86,38.86,38.83,38.84,18663.150420935188,18.112,18.112,18.0981,18.1027,18663.1504
2005-01-31 13:20:00,38.84,38.84,38.83,38.83,40572.06613246779,18.1027,18.1027,18.0981,18.0981,40572.0661
2005-01-31 13:25:00,38.83,38.83,38.81,38.82,8215.843391824728,18.0981,18.0981,18.0887,18.0934,8215.8434
2005-01-31 13:30:00,38.81,38.82,38.76,38.77,45947.86489501978,18.0887,18.0934,18.0654,18.0701,45947.8649
2005-01-31 13:35:00,38.76,38.76,38.71,38.72,42499.23927376002,18.0654,18.0654,18.0421,18.0468,42499.2393
2005-01-31 13:40:00,38.72,38.74,38.72,38.73,32356.22274064307,18.0468,18.0561,18.0468,18.0515,32356.2227
2005-01-31 13:45:00,38.72,38.73,38.71,38.71,10954.457855766304,18.0468,18.0515,18.0421,18.0421,10954.4579
2005-01-31 13:50:00,38.71,38.73,38.68,38.7,43107.82026574703,18.0421,18.0515,18.0281,18.0375,43107.8203
2005-01-31 13:55:00,38.7,38.73,38.68,38.72,20793.183892889745,18.0375,18.0515,18.0281,18.0468,20793.1839
2005-01-31 14:00:00,38.72,38.72,38.69,38.7,12374.480170402678,18.0468,18.0468,18.0328,18.0375,12374.4802
2005-01-31 14:05:00,38.7,38.71,38.69,38.71,30124.759103357337,18.0375,18.0421,18.0328,18.0421,30124.7591
2005-01-31 14:10:00,38.71,38.73,38.7,38.72,19271.731412922203,18.0421,18.0515,18.0375,18.0468,19271.7314
2005-01-31 14:15:00,38.71,38.72,38.68,38.68,15214.524799675424,18.0421,18.0468,18.0281,18.0281,15214.5248
2005-01-31 14:20:00,38.65,38.65,38.57,38.57,74145.4508570849,18.0142,18.0142,17.9769,17.9769,74145.4509
2005-01-31 14:25:00,38.59,38.6,38.5,38.5,36717.71984988335,17.9862,17.9909,17.9443,17.9443,36717.7198
2005-01-31 14:30:00,38.54,38.54,38.44,38.45,80941.27193427326,17.9629,17.9629,17.9163,17.9209,80941.2719
2005-01-31 14:35:00,38.45,38.5,38.45,38.49,55685.16076681205,17.9209,17.9443,17.9209,17.9396,55685.1608
2005-01-31 14:40:00,38.55,38.57,38.53,38.56,51932.24464955878,17.9676,17.9769,17.9582,17.9722,51932.2446
2005-01-31 14:45:00,38.55,38.55,38.49,38.49,44527.8425803834,17.9676,17.9676,17.9396,17.9396,44527.8426
2005-01-31 14:50:00,38.51,38.51,38.48,38.48,16735.977279642964,17.9489,17.9489,17.9349,17.9349,16735.9773
2005-01-31 14:55:00,38.49,38.49,38.43,38.43,72218.27771579268,17.9396,17.9396,17.9116,17.9116,72218.2777
2005-01-31 15:00:00,38.43,38.49,38.41,38.46,53960.847956182166,17.9116,17.9396,17.9023,17.9256,53960.848
2005-01-31 15:05:00,38.45,38.46,38.4,38.43,29516.17811137032,17.9209,17.9256,17.8976,17.9116,29516.1781
2005-01-31 15:10:00,38.42,38.43,38.39,38.39,22314.636372857287,17.907,17.9116,17.893,17.893,22314.6364
2005-01-31 15:15:00,38.39,38.4,38.36,38.38,48077.89836697434,17.893,17.8976,17.879,17.8883,48077.8984
2005-01-31 15:20:00,38.38,38.4,38.37,38.39,63799.57399330561,17.8883,17.8976,17.8837,17.893,63799.574
2005-01-31 15:25:00,38.4,38.43,38.38,38.41,25458.97149812354,17.8976,17.9116,17.8883,17.9023,25458.9715
2005-01-31 15:30:00,38.43,38.47,38.41,38.46,34587.6863779288,17.9116,17.9303,17.9023,17.9256,34587.6864
2005-01-31 15:35:00,38.45,38.52,38.45,38.52,45339.28390303276,17.9209,17.9536,17.9209,17.9536,45339.2839
2005-01-31 15:40:00,38.51,38.55,38.48,38.54,62582.41200933157,17.9489,17.9676,17.9349,17.9629,62582.412
2005-01-31 15:45:00,38.54,38.54,38.48,38.48,44223.5520843899,17.9629,17.9629,17.9349,17.9349,44223.5521
2005-01-31 15:50:00,38.49,38.55,38.48,38.54,68566.79176387057,17.9396,17.9676,17.9349,17.9629,68566.7918
2005-01-31 15:55:00,38.54,38.57,38.54,38.57,85302.76904351354,17.9629,17.9769,17.9629,17.9769,85302.769
2005-02-01 09:30:00,38.6,38.6,38.57,38.6,43919.26158839639,17.9909,17.9909,17.9769,17.9909,43919.2616
2005-02-01 09:35:00,38.52,38.78,38.52,38.78,19170.30124759104,17.9536,18.0748,17.9536,18.0748,19170.3012
2005-02-01 09:40:00,38.77,38.84,38.66,38.66,18460.290090272847,18.0701,18.1027,18.0188,18.0188,18460.2901
2005-02-01 09:45:00,38.68,38.68,38.58,38.62,68059.64093721473,18.0281,18.0281,17.9815,18.0002,68059.6409
2005-02-01 09:50:00,38.61,38.75,38.61,38.74,24140.37934881834,17.9955,18.0608,17.9955,18.0561,24140.3793
2005-02-01 09:55:00,38.74,38.78,38.72,38.73,231362.2071203976,18.0561,18.0748,18.0468,18.0515,231362.2071
2005-02-01 10:00:00,38.73,38.74,38.64,38.69,116948.98062683844,18.0515,18.0561,18.0095,18.0328,116948.9806
2005-02-01 10:05:00,38.7,38.77,38.69,38.74,18561.720255604017,18.0375,18.0701,18.0328,18.0561,18561.7203
2005-02-01 10:10:00,38.75,38.78,38.72,38.75,15823.10579166244,18.0608,18.0748,18.0468,18.0608,15823.1058
2005-02-01 10:15:00,38.76,38.79,38.71,38.71,20894.614058220915,18.0654,18.0794,18.0421,18.0421,20894.6141
2005-02-01 10:20:00,38.73,38.74,38.71,38.72,19474.59174358454,18.0515,18.0561,18.0421,18.0468,19474.5917
2005-02-01 10:25:00,38.73,38.74,38.68,38.69,16938.837610305305,18.0515,18.0561,18.0281,18.0328,16938.8376
2005-02-01 10:30:00,38.69,38.75,38.66,38.75,33471.95455928593,18.0328,18.0608,18.0188,18.0608,33471.9546
2005-02-01 10:35:00,38.75,38.82,38.75,38.82,72116.8475504615,18.0608,18.0934,18.0608,18.0934,72116.8476
2005-02-01 10:40:00,38.82,38.82,38.77,38.77,20083.17273557156,18.0934,18.0934,18.0701,18.0701,20083.1727
2005-02-01 10:45:00,38.77,38.8,38.77,38.78,57510.9037427731,18.0701,18.0841,18.0701,18.0748,57510.9037
2005-02-01 10:50:00,38.78,38.8,38.75,38.8,24343.23967948068,18.0748,18.0841,18.0608,18.0841,24343.2397
2005-02-01 10:55:00,38.79,38.82,38.77,38.81,23633.22852216249,18.0794,18.0934,18.0701,18.0887,23633.2285
2005-02-01 11:00:00,38.81,38.9,38.81,38.9,57003.75291611726,18.0887,18.1307,18.0887,18.1307,57003.7529
2005-02-01 11:05:00,38.91,38.92,38.84,38.84,43209.2504310782,18.1353,18.14,18.1027,18.1027,43209.2504
2005-02-01 11:10:00,38.85,38.85,38.81,38.84,28299.016127396288,18.1074,18.1074,18.0887,18.1027,28299.0161
2005-02-01 11:15:00,38.84,38.84,38.8,38.81,23328.938026168984,18.1027,18.1027,18.0841,18.0887,23328.938
2005-02-01 11:20:00,38.8,38.81,38.74,38.81,43209.2504310782,18.0841,18.0887,18.0561,18.0887,43209.2504
2005-02-01 11:25:00,38.81,38.82,38.78,38.78,26371.842986104068,18.0887,18.0934,18.0748,18.0748,26371.843
2005-02-01 11:30:00,38.78,38.78,38.76,38.78,35399.12770057815,18.0748,18.0748,18.0654,18.0748,35399.1277
2005-02-01 11:35:00,38.78,38.83,38.77,38.8,61162.3896946952,18.0748,18.0981,18.0701,18.0841,61162.3897
2005-02-01 11:40:00,38.8,38.84,38.79,38.81,68972.51242519525,18.0841,18.1027,18.0794,18.0887,68972.5124
2005-02-01 11:45:00,38.83,38.89,38.83,38.83,18054.56942894817,18.0981,18.126,18.0981,18.0981,18054.5694
2005-02-01 11:50:00,38.84,38.88,38.82,38.86,30530.47976468201,18.1027,18.1214,18.0934,18.112,30530.4798
2005-02-01 11:55:00,38.85,38.93,38.85,38.93,20590.323562227408,18.1074,18.1447,18.1074,18.1447,20590.3236
2005-02-01 12:00:00,38.92,39.02,38.91,39.0,38543.462825844406,18.14,18.1866,18.1353,18.1773,38543.4628
2005-02-01 12:05:00,39.0,39.05,38.97,39.05,100517.29384318896,18.1773,18.2006,18.1633,18.2006,100517.2938
2005-02-01 12:10:00,39.05,39.09,39.04,39.05,23531.79835683132,18.2006,18.2192,18.1959,18.2006,23531.7984
2005-02-01 12:15:00,39.04,39.05,39.0,39.01,27284.714474084594,18.1959,18.2006,18.1773,18.182,27284.7145
2005-02-01 12:20:00,39.0,39.02,39.0,39.01,28096.15579673395,18.1773,18.1866,18.1773,18.182,28096.1558
2005-02-01 12:25:00,39.02,39.04,39.01,39.04,15011.664469013083,18.1866,18.1959,18.182,18.1959,15011.6645
2005-02-01 12:30:00,39.04,39.05,39.03,39.04,11360.178517090982,18.1959,18.2006,18.1913,18.1959,11360.1785
2005-02-01 12:35:00,39.04,39.05,39.04,39.04,47570.747540318494,18.1959,18.2006,18.1959,18.1959,47570.7475
2005-02-01 12:40:00,39.05,39.05,39.04,39.05,17243.128106298813,18.2006,18.2006,18.1959,18.2006,17243.1281
2005-02-01 12:45:00,39.04,39.05,39.04,39.04,6795.821077188356,18.1959,18.2006,18.1959,18.1959,6795.8211
2005-02-01 12:50:00,39.05,39.05,39.04,39.05,3347.195455928593,18.2006,18.2006,18.1959,18.2006,3347.1955
2005-02-01 12:55:00,39.05,39.06,39.04,39.06,41383.50745511715,18.2006,18.2053,18.1959,18.2053,41383.5075
2005-02-01 13:00:00,39.06,39.06,39.04,39.04,7302.971903844204,18.2053,18.2053,18.1959,18.1959,7302.9719
2005-02-01 13:05:00,39.03,39.04,39.0,39.01,22213.20620752612,18.1913,18.1959,18.1773,18.182,22213.2062
2005-02-01 13:10:00,39.01,39.02,39.01,39.01,11765.89917841566,18.182,18.1866,18.182,18.182,11765.8992
2005-02-01 13:15:00,39.02,39.02,38.99,39.01,33167.664063292425,18.1866,18.1866,18.1726,18.182,33167.6641
2005-02-01 13:20:00,39.01,39.01,38.99,39.0,15011.664469013083,18.182,18.182,18.1726,18.1773,15011.6645
2005-02-01 13:25:00,39.01,39.04,39.0,39.01,37123.44051120804,18.182,18.1959,18.1773,18.182,37123.4405
2005-02-01 13:30:00,39.02,39.02,38.99,39.0,36007.70869256517,18.1866,18.1866,18.1726,18.1773,36007.7087
2005-02-01 13:35:00,39.01,39.01,38.99,39.0,19474.59174358454,18.182,18.182,18.1726,18.1773,19474.5917
2005-02-01 13:40:00,39.01,39.02,39.0,39.01,17141.697940967642,18.182,18.1866,18.1773,18.182,17141.6979
2005-02-01 13:45:00,39.02,39.04,39.01,39.04,26371.842986104068,18.1866,18.1959,18.182,18.1959,26371.843
2005-02-01 13:50:00,39.04,39.09,39.03,39.06,23734.658687493666,18.1959,18.2192,18.1913,18.2053,23734.6587
2005-02-01 13:55:00,39.06,39.1,39.05,39.09,13084.491327720863,18.2053,18.2239,18.2006,18.2192,13084.4913
2005-02-01 14:00:00,39.1,39.11,39.06,39.06,18358.85992494168,18.2239,18.2286,18.2053,18.2053,18358.8599
2005-02-01 14:05:00,39.06,39.14,39.05,39.11,29719.03844203266,18.2053,18.2425,18.2006,18.2286,29719.0384
2005-02-01 14:10:00,39.12,39.17,39.1,39.16,15011.664469013083,18.2332,18.2565,18.2239,18.2519,15011.6645
2005-02-01 14:15:00,39.15,39.16,39.14,39.14,10143.016533116948,18.2472,18.2519,18.2425,18.2425,10143.0165
2005-02-01 14:20:00,39.15,39.15,39.13,39.14,24343.23967948068,18.2472,18.2472,18.2379,18.2425,24343.2397
2005-02-01 14:25:00,39.14,39.14,39.06,39.06,12374.480170402678,18.2425,18.2425,18.2053,18.2053,12374.4802
2005-02-01 14:30:00,39.06,39.09,39.05,39.08,16533.116948980627,18.2053,18.2192,18.2006,18.2146,16533.1169
2005-02-01 14:35:00,39.09,39.09,39.06,39.08,17141.697940967642,18.2192,18.2192,18.2053,18.2146,17141.6979
2005-02-01 14:40:00,39.08,39.11,39.08,39.11,13895.93265037022,18.2146,18.2286,18.2146,18.2286,13895.9327
2005-02-01 14:45:00,39.11,39.11,39.03,39.04,18257.42975961051,18.2286,18.2286,18.1913,18.1959,18257.4298
2005-02-01 14:50:00,39.05,39.06,39.04,39.05,7505.832234506543,18.2006,18.2053,18.1959,18.2006,7505.8322
2005-02-01 14:55:00,39.05,39.05,39.04,39.04,16938.837610305305,18.2006,18.2006,18.1959,18.1959,16938.8376
2005-02-01 15:00:00,39.05,39.05,39.01,39.02,15214.524799675424,18.2006,18.2006,18.182,18.1866,15214.5248
2005-02-01 15:05:00,39.02,39.06,39.02,39.03,44629.272745714574,18.1866,18.2053,18.1866,18.1913,44629.2727
2005-02-01 15:10:00,39.03,39.03,38.99,39.0,26676.13348209757,18.1913,18.1913,18.1726,18.1773,26676.1335
2005-02-01 15:15:00,39.01,39.01,39.0,39.0,18257.42975961051,18.182,18.182,18.1773,18.1773,18257.4298
2005-02-01 15:20:00,39.01,39.01,39.0,39.0,14504.513642357237,18.182,18.182,18.1773,18.1773,14504.5136
2005-02-01 15:25:00,39.01,39.03,39.0,39.01,28400.44629272745,18.182,18.1913,18.1773,18.182,28400.4463
2005-02-01 15:30:00,39.02,39.02,38.96,38.97,51323.66365757176,18.1866,18.1866,18.1587,18.1633,51323.6637
2005-02-01 15:35:00,38.97,39.05,38.96,39.05,50106.501673597726,18.1633,18.2006,18.1587,18.2006,50106.5017
2005-02-01 15:40:00,39.05,39.09,39.05,39.07,36920.580180545694,18.2006,18.2192,18.2006,18.2099,36920.5802
2005-02-01 15:45:00,39.07,39.07,39.04,39.05,36210.56902322751,18.2099,18.2099,18.1959,18.2006,36210.569
2005-02-01 15:50:00,39.04,39.12,39.04,39.11,47266.45704432498,18.1959,18.2332,18.1959,18.2286,47266.457
2005-02-01 15:55:00,39.12,39.16,39.1,39.11,75666.90333705244,18.2332,18.2519,18.2239,18.2286,75666.9033
2005-02-02 09:30:00,39.16,39.17,39.11,39.11,29313.31778070798,18.2519,18.2565,18.2286,18.2286,29313.3178
2005-02-02 09:35:00,39.12,39.12,39.06,39.06,18764.580586266355,18.2332,18.2332,18.2053,18.2053,18764.5806
2005-02-02 09:40:00,39.06,39.11,39.06,39.11,73841.16036109139,18.2053,18.2286,18.2053,18.2286,73841.1604
2005-02-02 09:45:00,39.11,39.19,39.1,39.19,34181.96571660412,18.2286,18.2659,18.2239,18.2659,34181.9657
2005-02-02 09:50:00,39.2,39.24,39.2,39.22,45947.86489501978,18.2705,18.2892,18.2705,18.2798,45947.8649
2005-02-02 09:55:00,39.23,39.24,39.18,39.22,75058.32234506542,18.2845,18.2892,18.2612,18.2798,75058.3223
2005-02-02 10:00:00,39.21,39.27,39.21,39.26,35500.55786590932,18.2752,18.3031,18.2752,18.2985,35500.5579
2005-02-02 10:05:00,39.23,39.28,39.14,39.27,79216.95912364338,18.2845,18.3078,18.2425,18.3031,79216.9591
2005-02-02 10:10:00,39.27,39.27,39.19,39.19,22517.496703519628,18.3031,18.3031,18.2659,18.2659,22517.4967
2005-02-02 10:15:00,39.19,39.2,39.16,39.19,22923.217364844302,18.2659,18.2705,18.2519,18.2659,22923.2174
2005-02-02 10:20:00,39.19,39.2,39.15,39.2,21908.91571153261,18.2659,18.2705,18.2472,18.2705,21908.9157
2005-02-02 10:25:00,39.2,39.24,39.19,39.24,18155.99959427934,18.2705,18.2892,18.2659,18.2892,18155.9996
2005-02-02 10:30:00,39.24,39.24,39.16,39.19,58119.48473476012,18.2892,18.2892,18.2519,18.2659,58119.4847
2005-02-02 10:35:00,39.19,39.22,39.18,39.22,9940.15620245461,18.2659,18.2798,18.2612,18.2798,9940.1562
2005-02-02 10:40:00,39.21,39.24,39.2,39.23,17648.84876762349,18.2752,18.2892,18.2705,18.2845,17648.8488
2005-02-02 10:45:00,39.23,39.27,39.18,39.19,54670.85911350035,18.2845,18.3031,18.2612,18.2659,54670.8591
2005-02-02 10:50:00,39.19,39.22,39.19,39.2,17344.558271629983,18.2659,18.2798,18.2659,18.2705,17344.5583
2005-02-02 10:55:00,39.19,39.29,39.19,39.29,35703.41819657166,18.2659,18.3125,18.2659,18.3125,35703.4182
2005-02-02 11:00:00,39.29,39.39,39.28,39.38,54670.85911350035,18.3125,18.3591,18.3078,18.3544,54670.8591
2005-02-02 11:05:00,39.39,39.46,39.39,39.45,131453.49426919565,18.3591,18.3917,18.3591,18.387,131453.4943
2005-02-02 11:10:00,39.45,39.49,39.44,39.44,95242.92524596814,18.387,18.4057,18.3824,18.3824,95242.9252
2005-02-02 11:15:00,39.44,39.45,39.34,39.35,62683.84217466274,18.3824,18.387,18.3358,18.3404,62683.8422
2005-02-02 11:20:00,39.35,39.39,39.35,39.39,19576.02190891571,18.3404,18.3591,18.3404,18.3591,19576.0219
2005-02-02 11:25:00,39.39,39.39,39.35,39.38,12678.770666396187,18.3591,18.3591,18.3404,18.3544,12678.7707
2005-02-02 11:30:00,39.39,39.4,39.36,39.39,19373.161578253374,18.3591,18.3637,18.3451,18.3591,19373.1616
2005-02-02 11:35:00,39.4,39.41,39.38,39.38,170402.67775636475,18.3637,18.3684,18.3544,18.3544,170402.6778
2005-02-02 11:40:00,39.39,39.41,39.39,39.39,8012.983061162389,18.3591,18.3684,18.3591,18.3591,8012.9831
2005-02-02 11:45:00,39.38,39.4,39.38,39.39,17243.128106298813,18.3544,18.3637,18.3544,18.3591,17243.1281
2005-02-02 11:50:00,39.39,39.43,39.39,39.43,23126.077695506643,18.3591,18.3777,18.3591,18.3777,23126.0777
2005-02-02 11:55:00,39.42,39.43,39.42,39.43,25763.26199411705,18.3731,18.3777,18.3731,18.3777,25763.262
2005-02-02 12:00:00,39.43,39.43,39.39,39.41,20996.04422355209,18.3777,18.3777,18.3591,18.3684,20996.0442
2005-02-02 12:05:00,39.4,39.4,39.36,39.38,6795.821077188356,18.3637,18.3637,18.3451,18.3544,6795.8211
2005-02-02 12:10:00,39.38,39.38,39.32,39.35,8012.983061162389,18.3544,18.3544,18.3264,18.3404,8012.9831
2005-02-02 12:15:00,39.34,39.34,39.3,39.32,10751.597525103964,18.3358,18.3358,18.3171,18.3264,10751.5975
2005-02-02 12:20:00,39.3,39.36,39.3,39.35,17445.988436961154,18.3171,18.3451,18.3171,18.3404,17445.9884
2005-02-02 12:25:00,39.35,39.36,39.35,39.35,17851.70909828583,18.3404,18.3451,18.3404,18.3404,17851.7091
2005-02-02 12:30:00,39.35,39.36,39.33,39.35,18155.99959427934,18.3404,18.3451,18.3311,18.3404,18155.9996
2005-02-02 12:35:00,39.34,39.35,39.34,39.35,73841.16036109139,18.3358,18.3404,18.3358,18.3404,73841.1604
2005-02-02 12:40:00,39.35,39.36,39.35,39.36,5781.519423876661,18.3404,18.3451,18.3404,18.3451,5781.5194
2005-02-02 12:45:00,39.36,39.36,39.35,39.36,8114.413226493559,18.3451,18.3451,18.3404,18.3451,8114.4132
2005-02-02 12:50:00,39.36,39.39,39.36,39.39,45542.1442336951,18.3451,18.3591,18.3451,18.3591,45542.1442
2005-02-02 12:55:00,39.4,39.42,39.37,39.37,65726.74713459783,18.3637,18.3731,18.3497,18.3497,65726.7471
2005-02-02 13:00:00,39.39,39.43,39.39,39.42,11461.608682422151,18.3591,18.3777,18.3591,18.3731,11461.6087
2005-02-02 13:05:00,39.42,39.43,39.42,39.42,12475.910335733848,18.3731,18.3777,18.3731,18.3731,12475.9103
2005-02-02 13:10:00,39.42,39.42,39.41,39.41,19576.02190891571,18.3731,18.3731,18.3684,18.3684,19576.0219
2005-02-02 13:15:00,39.41,39.42,39.41,39.41,10853.027690435136,18.3684,18.3731,18.3684,18.3684,10853.0277
2005-02-02 13:20:00,39.41,39.41,39.4,39.4,14504.513642357237,18.3684,18.3684,18.3637,18.3637,14504.5136
2005-02-02 13:25:00,39.41,39.42,39.41,39.42,13490.21198904554,18.3684,18.3731,18.3684,18.3731,13490.212
2005-02-02 13:30:00,39.41,39.41,39.38,39.38,40876.3566284613,18.3684,18.3684,18.3544,18.3544,40876.3566
2005-02-02 13:35:00,39.38,39.4,39.38,39.4,98285.83020590324,18.3544,18.3637,18.3544,18.3637,98285.8302
2005-02-02 13:40:00,39.39,39.41,39.39,39.4,8114.413226493559,18.3591,18.3684,18.3591,18.3637,8114.4132
2005-02-02 13:45:00,39.4,39.41,39.39,39.39,10244.44669844812,18.3637,18.3684,18.3591,18.3591,10244.4467
2005-02-02 13:50:00,39.39,39.4,39.39,39.39,3042.9049599350847,18.3591,18.3637,18.3591,18.3591,3042.905
2005-02-02 13:55:00,39.39,39.4,39.39,39.4,4158.636778577949,18.3591,18.3637,18.3591,18.3637,4158.6368
2005-02-02 14:00:00,39.39,39.4,39.39,39.4,9737.29587179227,18.3591,18.3637,18.3591,18.3637,9737.2959
2005-02-02 14:05:00,39.4,39.4,39.39,39.4,4057.2066132467794,18.3637,18.3637,18.3591,18.3637,4057.2066
2005-02-02 14:10:00,39.4,39.4,39.39,39.4,36920.580180545694,18.3637,18.3637,18.3591,18.3637,36920.5802
2005-02-02 14:15:00,39.4,39.43,39.39,39.41,24748.960340805355,18.3637,18.3777,18.3591,18.3684,24748.9603
2005-02-02 14:20:00,39.41,39.44,39.4,39.44,27487.57480474693,18.3684,18.3824,18.3637,18.3824,27487.5748
2005-02-02 14:25:00,39.44,39.47,39.43,39.44,36007.70869256517,18.3824,18.3964,18.3777,18.3824,36007.7087
2005-02-02 14:30:00,39.43,39.46,39.42,39.42,69479.6632518511,18.3777,18.3917,18.3731,18.3731,69479.6633
2005-02-02 14:35:00,39.4,39.43,39.38,39.43,59336.64671873416,18.3637,18.3777,18.3544,18.3777,59336.6467
2005-02-02 14:40:00,39.44,39.44,39.41,39.44,12780.200831727356,18.3824,18.3824,18.3684,18.3824,12780.2008
2005-02-02 14:45:00,39.44,39.5,39.42,39.49,20590.323562227408,18.3824,18.4103,18.3731,18.4057,20590.3236
2005-02-02 14:50:00,39.49,39.5,39.45,39.45,14910.234303681917,18.4057,18.4103,18.387,18.387,14910.2343
2005-02-02 14:55:00,39.46,39.46,39.44,39.44,21300.3347195456,18.3917,18.3917,18.3824,18.3824,21300.3347
2005-02-02 15:00:00,39.45,39.45,39.4,39.4,29313.31778070798,18.387,18.387,18.3637,18.3637,29313.3178
2005-02-02 15:05:00,39.4,39.45,39.4,39.42,48483.61902829901,18.3637,18.387,18.3637,18.3731,48483.619
2005-02-02 15:10:00,39.41,39.43,39.4,39.41,60452.378537377015,18.3684,18.3777,18.3637,18.3684,60452.3785
2005-02-02 15:15:00,39.4,39.43,39.39,39.41,36210.56902322751,18.3637,18.3777,18.3591,18.3684,36210.569
2005-02-02 15:20:00,39.43,39.5,39.43,39.46,29313.31778070798,18.3777,18.4103,18.3777,18.3917,29313.3178
2005-02-02 15:25:00,39.47,39.48,39.44,39.46,38442.03266051324,18.3964,18.401,18.3824,18.3917,38442.0327
2005-02-02 15:30:00,39.46,39.46,39.44,39.45,37427.73100720154,18.3917,18.3917,18.3824,18.387,37427.731
2005-02-02 15:35:00,39.45,39.51,39.44,39.51,53047.97646820165,18.387,18.415,18.3824,18.415,53047.9765
2005-02-02 15:40:00,39.51,39.52,39.49,39.51,24444.669844811848,18.415,18.4197,18.4057,18.415,24444.6698
2005-02-02 15:45:00,39.51,39.61,39.51,39.6,72522.56821178619,18.415,18.4616,18.415,18.4569,72522.5682
2005-02-02 15:50:00,39.6,39.6,39.56,39.59,68769.65209453291,18.4569,18.4569,18.4383,18.4523,68769.6521
2005-02-02 15:55:00,39.59,39.62,39.56,39.62,62785.27233999391,18.4523,18.4663,18.4383,18.4663,62785.2723
2005-02-03 09:30:00,39.53,39.54,39.39,39.39,74348.31118774724,18.4243,18.429,18.3591,18.3591,74348.3112
2005-02-03 09:35:00,39.39,39.49,39.22,39.34,70696.82523582513,18.3591,18.4057,18.2798,18.3358,70696.8252
2005-02-03 09:40:00,39.33,39.34,38.99,39.08,79014.09879298104,18.3311,18.3358,18.1726,18.2146,79014.0988
2005-02-03 09:45:00,39.08,39.19,39.08,39.14,100923.01450451365,18.2146,18.2659,18.2146,18.2425,100923.0145
2005-02-03 09:50:00,39.14,39.19,39.14,39.19,51729.38431889644,18.2425,18.2659,18.2425,18.2659,51729.3843
2005-02-03 09:55:00,39.19,39.29,39.18,39.27,137336.44385840348,18.2659,18.3125,18.2612,18.3031,137336.4439
2005-02-03 10:00:00,39.27,39.27,39.23,39.25,141697.94096764378,18.3031,18.3031,18.2845,18.2938,141697.941
2005-02-03 10:05:00,39.25,39.25,39.23,39.24,88649.96449944214,18.2938,18.2938,18.2845,18.2892,88649.9645
2005-02-03 10:10:00,39.23,39.24,39.22,39.24,93620.04260066945,18.2845,18.2892,18.2798,18.2892,93620.0426
2005-02-03 10:15:00,39.24,39.3,39.24,39.28,120803.32690942286,18.2892,18.3171,18.2892,18.3078,120803.3269
2005-02-03 10:20:00,39.3,39.33,39.26,39.31,40774.92646313013,18.3171,18.3311,18.2985,18.3218,40774.9265
2005-02-03 10:25:00,39.31,39.33,39.31,39.32,32863.37356729891,18.3218,18.3311,18.3218,18.3264,32863.3736
2005-02-03 10:30:00,39.31,39.34,39.25,39.27,54467.99878283802,18.3218,18.3358,18.2938,18.3031,54467.9988
2005-02-03 10:35:00,39.24,39.31,39.24,39.24,121209.04757074754,18.2892,18.3218,18.2892,18.2892,121209.0476
2005-02-03 10:40:00,39.24,39.28,39.24,39.25,201947.4591743585,18.2892,18.3078,18.2892,18.2938,201947.4592
2005-02-03 10:45:00,39.26,39.26,39.24,39.25,40470.63596713663,18.2985,18.2985,18.2892,18.2938,40470.636
2005-02-03 10:50:00,39.25,39.26,39.23,39.26,77999.79713966933,18.2938,18.2985,18.2845,18.2985,77999.7971
2005-02-03 10:55:00,39.25,39.27,39.24,39.26,60553.808702708186,18.2938,18.3031,18.2892,18.2985,60553.8087
2005-02-03 11:00:00,39.26,39.26,39.24,39.25,17040.267775636476,18.2985,18.2985,18.2892,18.2938,17040.2678
2005-02-03 11:05:00,39.25,39.26,39.22,39.22,136829.29303174763,18.2938,18.2985,18.2798,18.2798,136829.293
2005-02-03 11:10:00,39.23,39.24,39.19,39.23,63596.71366264327,18.2845,18.2892,18.2659,18.2845,63596.7137
2005-02-03 11:15:00,39.23,39.24,39.14,39.23,123947.66203468911,18.2845,18.2892,18.2425,18.2845,123947.662
2005-02-03 11:20:00,39.23,39.24,39.18,39.18,100517.29384318896,18.2845,18.2892,18.2612,18.2612,100517.2938
2005-02-03 11:25:00,39.19,39.19,39.17,39.18,91895.72979003956,18.2659,18.2659,18.2565,18.2612,91895.7298
2005-02-03 11:30:00,39.18,39.18,39.09,39.11,4767.217770564966,18.2612,18.2612,18.2192,18.2286,4767.2178
2005-02-03 11:35:00,39.14,39.15,39.09,39.1,136626.43270108532,18.2425,18.2472,18.2192,18.2239,136626.4327
2005-02-03 11:40:00,39.1,39.1,39.0,39.01,52439.395476214624,18.2239,18.2239,18.1773,18.182,52439.3955
2005-02-03 11:45:00,39.01,39.02,38.98,38.98,27791.86530074044,18.182,18.1866,18.168,18.168,27791.8653
2005-02-03 11:50:00,38.99,38.99,38.92,38.92,106197.38310173443,18.1726,18.1726,18.14,18.14,106197.3831
2005-02-03 11:55:00,38.92,38.92,38.88,38.89,95750.076072624,18.14,18.14,18.1214,18.126,95750.0761
2005-02-03 12:00:00,38.92,38.94,38.91,38.94,167562.633127092,18.14,18.1493,18.1353,18.1493,167562.6331
2005-02-03 12:05:00,38.94,38.94,38.87,38.87,92098.59012070188,18.1493,18.1493,18.1167,18.1167,92098.5901
2005-02-03 12:10:00,38.88,38.89,38.86,38.89,28806.166954052136,18.1214,18.126,18.112,18.126,28806.167
2005-02-03 12:15:00,38.89,38.99,38.89,38.97,16533.116948980627,18.126,18.1726,18.126,18.1633,16533.1169
2005-02-03 12:20:00,38.98,39.02,38.94,39.01,200121.7161983974,18.168,18.1866,18.1493,18.182,200121.7162
2005-02-03 12:25:00,39.0,39.02,38.99,39.01,14504.513642357237,18.1773,18.1866,18.1726,18.182,14504.5136
2005-02-03 12:30:00,39.01,39.04,39.01,39.03,54873.71944416269,18.182,18.1959,18.182,18.1913,54873.7194
2005-02-03 12:35:00,39.03,39.03,39.0,39.02,7708.692565168882,18.1913,18.1913,18.1773,18.1866,7708.6926
2005-02-03 12:40:00,39.01,39.01,38.99,39.0,51019.37316157825,18.182,18.182,18.1726,18.1773,51019.3732
2005-02-03 12:45:00,39.01,39.02,38.94,38.94,76579.77482503296,18.182,18.1866,18.1493,18.1493,76579.7748
2005-02-03 12:50:00,38.93,38.93,38.89,38.89,14504.513642357237,18.1447,18.1447,18.126,18.126,14504.5136
2005-02-03 12:55:00,38.9,38.91,38.88,38.89,60148.08804138351,18.1307,18.1353,18.1214,18.126,60148.088
2005-02-03 13:00:00,38.89,38.9,38.86,38.87,63495.2834973121,18.126,18.1307,18.112,18.1167,63495.2835
2005-02-03 13:05:00,38.87,38.88,38.87,38.87,11461.608682422151,18.1167,18.1214,18.1167,18.1167,11461.6087
2005-02-03 13:10:00,38.87,38.87,38.86,38.87,31443.35125266254,18.1167,18.1167,18.112,18.1167,31443.3513
2005-02-03 13:15:00,38.87,38.87,38.84,38.84,24241.809514149507,18.1167,18.1167,18.1027,18.1027,24241.8095
2005-02-03 13:20:00,38.84,38.85,38.84,38.84,19068.871082259862,18.1027,18.1074,18.1027,18.1027,19068.8711
2005-02-03 13:25:00,38.84,38.88,38.82,38.87,134496.39922913074,18.1027,18.1214,18.0934,18.1167,134496.3992
2005-02-03 13:30:00,38.88,38.88,38.85,38.86,22416.066538188457,18.1214,18.1214,18.1074,18.112,22416.0665
2005-02-03 13:35:00,38.85,38.87,38.85,38.87,33776.24505527944,18.1074,18.1167,18.1074,18.1167,33776.2451
2005-02-03 13:40:00,38.87,38.87,38.83,38.84,48990.76985495487,18.1167,18.1167,18.0981,18.1027,48990.7699
2005-02-03 13:45:00,38.83,38.86,38.82,38.84,99502.99218987727,18.0981,18.112,18.0934,18.1027,99502.9922
2005-02-03 13:50:00,38.84,38.85,38.83,38.83,53047.97646820165,18.1027,18.1074,18.0981,18.0981,53047.9765
2005-02-03 13:55:00,38.83,38.84,38.82,38.83,33471.95455928593,18.0981,18.1027,18.0934,18.0981,33471.9546
2005-02-03 14:00:00,38.83,38.84,38.8,38.81,169388.37610305304,18.0981,18.1027,18.0841,18.0887,169388.3761
2005-02-03 14:05:00,38.81,38.81,38.76,38.76,40267.77563647429,18.0887,18.0887,18.0654,18.0654,40267.7756
2005-02-03 14:10:00,38.76,38.77,38.74,38.77,52135.10498022112,18.0654,18.0701,18.0561,18.0701,52135.105
2005-02-03 14:15:00,38.78,38.79,38.76,38.76,18054.56942894817,18.0748,18.0794,18.0654,18.0654,18054.5694
2005-02-03 14:20:00,38.77,38.77,38.73,38.73,24038.94918348717,18.0701,18.0701,18.0515,18.0515,24038.9492
2005-02-03 14:25:00,38.73,38.73,38.7,38.7,45643.57439902627,18.0515,18.0515,18.0375,18.0375,45643.5744
2005-02-03 14:30:00,38.7,38.71,38.68,38.69,56496.602089461405,18.0375,18.0421,18.0281,18.0328,56496.6021
2005-02-03 14:35:00,38.65,38.74,38.65,38.73,155796.73394867632,18.0142,18.0561,18.0142,18.0515,155796.7339
2005-02-03 14:40:00,38.73,38.73,38.71,38.71,50613.65250025358,18.0515,18.0515,18.0421,18.0421,50613.6525
2005-02-03 14:45:00,38.72,38.72,38.7,38.71,68668.22192920174,18.0468,18.0468,18.0375,18.0421,68668.2219
2005-02-03 14:50:00,38.71,38.71,38.67,38.67,95445.78557663049,18.0421,18.0421,18.0235,18.0235,95445.7856
2005-02-03 14:55:00,38.67,38.67,38.61,38.63,72015.41738513033,18.0235,18.0235,17.9955,18.0048,72015.4174
2005-02-03 15:00:00,38.63,38.72,38.63,38.71,69378.23308651993,18.0048,18.0468,18.0048,18.0421,69378.2331
2005-02-03 15:05:00,38.7,38.71,38.7,38.71,31747.64174865605,18.0375,18.0421,18.0375,18.0421,31747.6417
2005-02-03 15:10:00,38.71,38.73,38.7,38.71,61365.25002535754,18.0421,18.0515,18.0375,18.0421,61365.25
2005-02-03 15:15:00,38.71,38.75,38.71,38.74,81042.70209960442,18.0421,18.0608,18.0421,18.0561,81042.7021
2005-02-03 15:20:00,38.73,38.74,38.69,38.7,121209.04757074754,18.0515,18.0561,18.0328,18.0375,121209.0476
2005-02-03 15:25:00,38.69,38.7,38.66,38.7,110051.7293843189,18.0328,18.0375,18.0188,18.0375,110051.7294
2005-02-03 15:30:00,38.7,38.71,38.69,38.69,110761.74054163707,18.0375,18.0421,18.0328,18.0328,110761.7405
2005-02-03 15:35:00,38.69,38.69,38.64,38.65,295973.2224363526,18.0328,18.0328,18.0095,18.0142,295973.2224
2005-02-03 15:40:00,38.65,38.79,38.65,38.75,66741.04878790953,18.0142,18.0794,18.0142,18.0608,66741.0488
2005-02-03 15:45:00,38.75,38.79,38.74,38.75,65321.02647327315,18.0608,18.0794,18.0561,18.0608,65321.0265
2005-02-03 15:50:00,38.76,38.77,38.72,38.74,160462.52155391013,18.0654,18.0701,18.0468,18.0561,160462.5216
2005-02-03 15:55:00,38.74,38.74,38.73,38.74,129830.61162389694,18.0561,18.0561,18.0515,18.0561,129830.6116
2005-02-04 09:30:00,38.57,38.65,38.55,38.65,157318.18642864388,17.9769,18.0142,17.9676,18.0142,157318.1864
2005-02-04 09:35:00,38.65,38.73,38.65,38.71,143523.68394360482,18.0142,18.0515,18.0142,18.0421,143523.6839
2005-02-04 09:40:00,38.69,38.85,38.69,38.85,123339.0810427021,18.0328,18.1074,18.0328,18.1074,123339.081
2005-02-04 09:45:00,38.83,38.94,38.79,38.92,114413.22649355918,18.0981,18.1493,18.0794,18.14,114413.2265
2005-02-04 09:50:00,38.94,38.95,38.84,38.89,100923.01450451365,18.1493,18.154,18.1027,18.126,100923.0145
2005-02-04 09:55:00,38.88,39.04,38.88,39.03,160766.81204990364,18.1214,18.1959,18.1214,18.1913,160766.812
2005-02-04 10:00:00,39.03,39.13,39.03,39.1,124353.3826960138,18.1913,18.2379,18.1913,18.2239,124353.3827
2005-02-04 10:05:00,39.13,39.25,39.13,39.24,152043.81783142308,18.2379,18.2938,18.2379,18.2892,152043.8178
2005-02-04 10:10:00,39.24,39.45,39.24,39.44,171721.2699056699,18.2892,18.387,18.2892,18.3824,171721.2699
2005-02-04 10:15:00,39.43,39.57,39.41,39.53,116644.69013084492,18.3777,18.443,18.3684,18.4243,116644.6901
2005-02-04 10:20:00,39.53,39.54,39.46,39.53,88345.67400344863,18.4243,18.429,18.3917,18.4243,88345.674
2005-02-04 10:25:00,39.52,39.53,39.44,39.44,93011.46160868242,18.4197,18.4243,18.3824,18.3824,93011.4616
2005-02-04 10:30:00,39.45,39.49,39.31,39.32,159448.21990059843,18.387,18.4057,18.3218,18.3264,159448.2199
2005-02-04 10:35:00,39.32,39.32,39.23,39.28,58728.06572674713,18.3264,18.3264,18.2845,18.3078,58728.0657
2005-02-04 10:40:00,39.26,39.41,39.22,39.41,39557.7644791561,18.2985,18.3684,18.2798,18.3684,39557.7645
2005-02-04 10:45:00,39.41,39.47,39.34,39.34,76985.49548635764,18.3684,18.3964,18.3358,18.3358,76985.4955
2005-02-04 10:50:00,39.34,39.45,39.33,39.36,58322.34506542246,18.3358,18.387,18.3311,18.3451,58322.3451
2005-02-04 10:55:00,39.38,39.43,39.35,39.43,29820.46860736383,18.3544,18.3777,18.3404,18.3777,29820.4686
2005-02-04 11:00:00,39.42,39.44,39.38,39.44,40166.34547114312,18.3731,18.3824,18.3544,18.3824,40166.3455
2005-02-04 11:05:00,39.44,39.49,39.39,39.39,110558.88021097476,18.3824,18.4057,18.3591,18.3591,110558.8802
2005-02-04 11:10:00,39.39,39.41,39.39,39.41,30834.770260675527,18.3591,18.3684,18.3591,18.3684,30834.7703
2005-02-04 11:15:00,39.4,39.42,39.4,39.42,6491.530581194847,18.3637,18.3731,18.3637,18.3731,6491.5306
2005-02-04 11:20:00,39.41,39.42,39.3,39.3,37123.44051120804,18.3684,18.3731,18.3171,18.3171,37123.4405
2005-02-04 11:25:00,39.28,39.28,39.17,39.17,39050.61365250025,18.3078,18.3078,18.2565,18.2565,39050.6137
2005-02-04 11:30:00,39.16,39.22,39.15,39.19,35703.41819657166,18.2519,18.2798,18.2472,18.2659,35703.4182
2005-02-04 11:35:00,39.19,39.19,39.11,39.14,22416.066538188457,18.2659,18.2659,18.2286,18.2425,22416.0665
2005-02-04 11:40:00,39.14,39.14,39.07,39.07,14098.79298103256,18.2425,18.2425,18.2099,18.2099,14098.793
2005-02-04 11:45:00,39.06,39.07,39.02,39.02,45846.43472968861,18.2053,18.2099,18.1866,18.1866,45846.4347
2005-02-04 11:50:00,39.02,39.07,39.0,39.06,54569.42894816919,18.1866,18.2099,18.1773,18.2053,54569.4289
2005-02-04 11:55:00,39.07,39.09,39.03,39.03,9838.72603712344,18.2099,18.2192,18.1913,18.1913,9838.726
2005-02-04 12:00:00,39.01,39.02,39.0,39.02,61263.81986002637,18.182,18.1866,18.1773,18.1866,61263.8199
2005-02-04 12:05:00,39.02,39.03,38.99,39.01,24748.960340805355,18.1866,18.1913,18.1726,18.182,24748.9603
2005-02-04 12:10:00,39.01,39.05,39.01,39.05,15417.385130337763,18.182,18.2006,18.182,18.2006,15417.3851
2005-02-04 12:15:00,39.05,39.07,39.04,39.05,19068.871082259862,18.2006,18.2099,18.1959,18.2006,19068.8711
2005-02-04 12:20:00,39.04,39.04,39.02,39.03,12678.770666396187,18.1959,18.1959,18.1866,18.1913,12678.7707
2005-02-04 12:25:00,39.03,39.03,39.0,39.0,23633.22852216249,18.1913,18.1913,18.1773,18.1773,23633.2285
2005-02-04 12:30:00,38.99,39.0,38.99,38.99,23227.507860837813,18.1726,18.1773,18.1726,18.1726,23227.5079
2005-02-04 12:35:00,38.98,38.98,38.96,38.96,17851.70909828583,18.168,18.168,18.1587,18.1587,17851.7091
2005-02-04 12:40:00,38.96,38.98,38.96,38.98,15315.954965006593,18.1587,18.168,18.1587,18.168,15315.955
2005-02-04 12:45:00,38.98,39.03,38.98,39.03,13794.502485039053,18.168,18.1913,18.168,18.1913,13794.5025
2005-02-04 12:50:00,39.02,39.04,39.02,39.03,11258.748351759814,18.1866,18.1959,18.1866,18.1913,11258.7484
2005-02-04 12:55:00,39.04,39.04,39.02,39.04,52845.116137539306,18.1959,18.1959,18.1866,18.1959,52845.1161
2005-02-04 13:00:00,39.02,39.04,39.02,39.04,15924.53595699361,18.1866,18.1959,18.1866,18.1959,15924.536
2005-02-04 13:05:00,39.02,39.11,39.02,39.09,31544.781417993712,18.1866,18.2286,18.1866,18.2192,31544.7814
2005-02-04 13:10:00,39.1,39.13,39.09,39.1,18764.580586266355,18.2239,18.2379,18.2192,18.2239,18764.5806
2005-02-04 13:15:00,39.1,39.11,39.07,39.11,52135.10498022112,18.2239,18.2286,18.2099,18.2286,52135.105
2005-02-04 13:20:00,39.11,39.11,39.05,39.05,18460.290090272847,18.2286,18.2286,18.2006,18.2006,18460.2901
2005-02-04 13:25:00,39.05,39.13,39.05,39.11,30124.759103357337,18.2006,18.2379,18.2006,18.2286,30124.7591
2005-02-04 13:30:00,39.1,39.11,39.09,39.09,17547.41860229232,18.2239,18.2286,18.2192,18.2192,17547.4186
2005-02-04 13:35:00,39.09,39.1,39.07,39.08,46049.29506035095,18.2192,18.2239,18.2099,18.2146,46049.2951
2005-02-04 13:40:00,39.07,39.1,39.07,39.09,36514.85951922102,18.2099,18.2239,18.2099,18.2192,36514.8595
2005-02-04 13:45:00,39.09,39.1,39.06,39.06,28096.15579673395,18.2192,18.2239,18.2053,18.2053,28096.1558
2005-02-04 13:50:00,39.06,39.07,38.98,38.98,17851.70909828583,18.2053,18.2099,18.168,18.168,17851.7091
2005-02-04 13:55:00,38.97,38.97,38.9,38.91,60959.52936403286,18.1633,18.1633,18.1307,18.1353,60959.5294
2005-02-04 14:00:00,38.9,38.92,38.87,38.89,53859.417790851,18.1307,18.14,18.1167,18.126,53859.4178
2005-02-04 14:05:00,38.9,38.99,38.9,38.98,29414.74794603915,18.1307,18.1726,18.1307,18.168,29414.7479
2005-02-04 14:10:00,38.96,38.97,38.94,38.97,60655.23886803936,18.1587,18.1633,18.1493,18.1633,60655.2389
2005-02-04 14:15:00,38.96,38.98,38.93,38.95,32559.08307130541,18.1587,18.168,18.1447,18.154,32559.0831
2005-02-04 14:20:00,38.94,38.95,38.92,38.92,26574.703316766405,18.1493,18.154,18.14,18.14,26574.7033
2005-02-04 14:25:00,38.92,38.92,38.89,38.89,24343.23967948068,18.14,18.14,18.126,18.126,24343.2397
2005-02-04 14:30:00,38.88,38.9,38.87,38.87,31747.64174865605,18.1214,18.1307,18.1167,18.1167,31747.6417
2005-02-04 14:35:00,38.87,38.87,38.83,38.83,97575.81904858504,18.1167,18.1167,18.0981,18.0981,97575.819
2005-02-04 14:40:00,38.83,38.83,38.79,38.8,38340.60249518207,18.0981,18.0981,18.0794,18.0841,38340.6025
2005-02-04 14:45:00,38.79,38.79,38.74,38.75,37224.870676539205,18.0794,18.0794,18.0561,18.0608,37224.8707
2005-02-04 14:50:00,38.74,38.8,38.72,38.78,53656.55746018866,18.0561,18.0841,18.0468,18.0748,53656.5575
2005-02-04 14:55:00,38.77,38.78,38.7,38.7,28704.73678872097,18.0701,18.0748,18.0375,18.0375,28704.7368
2005-02-04 15:00:00,38.7,38.78,38.7,38.78,54163.70828684451,18.0375,18.0748,18.0375,18.0748,54163.7083
2005-02-04 15:05:00,38.77,38.81,38.76,38.8,47570.747540318494,18.0701,18.0887,18.0654,18.0841,47570.7475
2005-02-04 15:10:00,38.79,38.81,38.79,38.79,30124.759103357337,18.0794,18.0887,18.0794,18.0794,30124.7591
2005-02-04 15:15:00,38.79,38.82,38.77,38.82,50917.94299624708,18.0794,18.0934,18.0701,18.0934,50917.943
2005-02-04 15:20:00,38.81,38.85,38.81,38.84,62379.55167866924,18.0887,18.1074,18.0887,18.1027,62379.5517
2005-02-04 15:25:00,38.83,38.87,38.83,38.87,60756.66903337053,18.0981,18.1167,18.0981,18.1167,60756.669
2005-02-04 15:30:00,38.85,38.91,38.85,38.91,41484.93762044832,18.1074,18.1353,18.1074,18.1353,41484.9376
2005-02-04 15:35:00,38.9,38.95,38.9,38.95,91185.71863272136,18.1307,18.154,18.1307,18.154,91185.7186
2005-02-04 15:40:00,38.95,38.99,38.92,38.99,35196.26736991581,18.154,18.1726,18.14,18.1726,35196.2674
2005-02-04 15:45:00,38.98,38.99,38.94,38.94,41180.647124454816,18.168,18.1726,18.1493,18.1493,41180.6471
2005-02-04 15:50:00,38.94,38.95,38.88,38.93,52236.53514555229,18.1493,18.154,18.1214,18.1447,52236.5351
2005-02-04 15:55:00,38.93,39.0,38.92,38.97,43513.540927071714,18.1447,18.1773,18.14,18.1633,43513.5409
2005-02-07 09:30:00,38.88,38.89,38.74,38.75,38036.31199918856,18.1214,18.126,18.0561,18.0608,38036.312
2005-02-07 09:35:00,38.75,38.75,38.68,38.72,24850.39050613653,18.0608,18.0608,18.0281,18.0468,24850.3905
2005-02-07 09:40:00,38.73,38.81,38.72,38.81,32051.93224464956,18.0515,18.0887,18.0468,18.0887,32051.9322
2005-02-07 09:45:00,38.81,38.82,38.75,38.78,27487.57480474693,18.0887,18.0934,18.0608,18.0748,27487.5748
2005-02-07 09:50:00,38.77,38.8,38.7,38.7,30631.909930013186,18.0701,18.0841,18.0375,18.0375,30631.9099
2005-02-07 09:55:00,38.7,38.74,38.6,38.65,43006.39010041586,18.0375,18.0561,17.9909,18.0142,43006.3901
2005-02-07 10:00:00,38.65,38.7,38.62,38.63,40470.63596713663,18.0142,18.0375,18.0002,18.0048,40470.636
2005-02-07 10:05:00,38.63,38.63,38.56,38.57,30327.61943401968,18.0048,18.0048,17.9722,17.9769,30327.6194
2005-02-07 10:10:00,38.57,38.57,38.47,38.48,33167.664063292425,17.9769,17.9769,17.9303,17.9349,33167.6641
2005-02-07 10:15:00,38.47,38.48,38.26,38.3,89968.55664874734,17.9303,17.9349,17.8324,17.851,89968.5566
2005-02-07 10:20:00,38.31,38.46,38.31,38.4,53555.12729485749,17.8557,17.9256,17.8557,17.8976,53555.1273
2005-02-07 10:25:00,38.4,38.4,38.29,38.3,36007.70869256517,17.8976,17.8976,17.8464,17.851,36007.7087
2005-02-07 10:30:00,38.3,38.3,38.19,38.23,137843.59468505933,17.851,17.851,17.7998,17.8184,137843.5947
2005-02-07 10:35:00,38.2,38.24,38.13,38.16,69783.95374784461,17.8044,17.8231,17.7718,17.7858,69783.9537
2005-02-07 10:40:00,38.14,38.19,38.13,38.15,41079.216959123645,17.7765,17.7998,17.7718,17.7811,41079.217
2005-02-07 10:45:00,38.15,38.16,38.11,38.12,42499.23927376002,17.7811,17.7858,17.7625,17.7671,42499.2393
2005-02-07 10:50:00,38.12,38.16,38.12,38.15,46252.155391013286,17.7671,17.7858,17.7671,17.7811,46252.1554
2005-02-07 10:55:00,38.15,38.25,38.15,38.23,56902.32275078609,17.7811,17.8277,17.7811,17.8184,56902.3228
2005-02-07 11:00:00,38.23,38.27,38.23,38.25,61466.68019068871,17.8184,17.8371,17.8184,17.8277,61466.6802
2005-02-07 11:05:00,38.25,38.31,38.24,38.31,111573.18186428644,17.8277,17.8557,17.8231,17.8557,111573.1819
2005-02-07 11:10:00,38.3,38.31,38.24,38.25,58525.2053960848,17.851,17.8557,17.8231,17.8277,58525.2054
2005-02-07 11:15:00,38.26,38.26,38.22,38.23,32660.513236636576,17.8324,17.8324,17.8137,17.8184,32660.5132
2005-02-07 11:20:00,38.21,38.22,38.2,38.2,20488.89339689624,17.8091,17.8137,17.8044,17.8044,20488.8934
2005-02-07 11:25:00,38.2,38.2,38.18,38.18,5578.659093214322,17.8044,17.8044,17.7951,17.7951,5578.6591
2005-02-07 11:30:00,38.18,38.23,38.17,38.22,17851.70909828583,17.7951,17.8184,17.7904,17.8137,17851.7091
2005-02-07 11:35:00,38.22,38.25,38.22,38.23,13591.642154376712,17.8137,17.8277,17.8137,17.8184,13591.6422
2005-02-07 11:40:00,38.23,38.24,38.22,38.24,9838.72603712344,17.8184,17.8231,17.8137,17.8231,9838.726
2005-02-07 11:45:00,38.23,38.24,38.23,38.24,11055.888021097477,17.8184,17.8231,17.8184,17.8231,11055.888
2005-02-07 11:50:00,38.24,38.24,38.22,38.22,15214.524799675424,17.8231,17.8231,17.8137,17.8137,15214.5248
2005-02-07 11:55:00,38.22,38.23,38.21,38.21,27487.57480474693,17.8137,17.8184,17.8091,17.8091,27487.5748
2005-02-07 12:00:00,38.2,38.21,38.16,38.17,12374.480170402678,17.8044,17.8091,17.7858,17.7904,12374.4802
2005-02-07 12:05:00,38.16,38.17,38.16,38.17,10244.44669844812,17.7858,17.7904,17.7858,17.7904,10244.4467
2005-02-07 12:10:00,38.17,38.17,38.15,38.15,13287.351658383202,17.7904,17.7904,17.7811,17.7811,13287.3517
2005-02-07 12:15:00,38.15,38.16,38.14,38.14,65321.02647327315,17.7811,17.7858,17.7765,17.7765,65321.0265
2005-02-07 12:20:00,38.14,38.16,38.14,38.16,17851.70909828583,17.7765,17.7858,17.7765,17.7858,17851.7091
2005-02-07 12:25:00,38.16,38.17,38.14,38.16,16634.547114311797,17.7858,17.7904,17.7765,17.7858,16634.5471
2005-02-07 12:30:00,38.15,38.16,38.12,38.12,51627.95415356527,17.7811,17.7858,17.7671,17.7671,51627.9542
2005-02-07 12:35:00,38.13,38.13,38.11,38.11,47165.02687899381,17.7718,17.7718,17.7625,17.7625,47165.0269
2005-02-07 12:40:00,38.11,38.13,38.11,38.12,25053.250836798863,17.7625,17.7718,17.7625,17.7671,25053.2508
2005-02-07 12:45:00,38.12,38.17,38.12,38.14,10954.457855766304,17.7671,17.7904,17.7671,17.7765,10954.4579
2005-02-07 12:50:00,38.16,38.16,38.12,38.15,13591.642154376712,17.7858,17.7858,17.7671,17.7811,13591.6422
2005-02-07 12:55:00,38.14,38.17,38.13,38.14,19271.731412922203,17.7765,17.7904,17.7718,17.7765,19271.7314
2005-02-07 13:00:00,38.14,38.15,38.12,38.13,15315.954965006593,17.7765,17.7811,17.7671,17.7718,15315.955
2005-02-07 13:05:00,38.14,38.17,38.12,38.17,19170.30124759104,17.7765,17.7904,17.7671,17.7904,19170.3012
2005-02-07 13:10:00,38.17,38.17,38.13,38.13,34587.6863779288,17.7904,17.7904,17.7718,17.7718,34587.6864
2005-02-07 13:15:00,38.13,38.13,38.11,38.12,22821.78719951313,17.7718,17.7718,17.7625,17.7671,22821.7872
2005-02-07 13:20:00,38.12,38.13,38.11,38.11,23937.519018156,17.7671,17.7718,17.7625,17.7625,23937.519
2005-02-07 13:25:00,38.12,38.13,38.11,38.13,11563.038847753322,17.7671,17.7718,17.7625,17.7718,11563.0388
2005-02-07 13:30:00,38.13,38.15,38.11,38.13,11765.89917841566,17.7718,17.7811,17.7625,17.7718,11765.8992
2005-02-07 13:35:00,38.13,38.14,38.12,38.12,27487.57480474693,17.7718,17.7765,17.7671,17.7671,27487.5748
2005-02-07 13:40:00,38.12,38.12,38.08,38.1,20691.75372755857,17.7671,17.7671,17.7485,17.7578,20691.7537
2005-02-07 13:45:00,38.09,38.1,38.07,38.08,20691.75372755857,17.7532,17.7578,17.7438,17.7485,20691.7537
2005-02-07 13:50:00,38.08,38.1,38.06,38.08,25661.83182878588,17.7485,17.7578,17.7392,17.7485,25661.8318
2005-02-07 13:55:00,38.08,38.11,38.07,38.07,23531.79835683132,17.7485,17.7625,17.7438,17.7438,23531.7984
2005-02-07 14:00:00,38.08,38.1,38.06,38.06,26473.27315143524,17.7485,17.7578,17.7392,17.7392,26473.2732
2005-02-07 14:05:00,38.06,38.11,38.06,38.1,94938.63474997463,17.7392,17.7625,17.7392,17.7578,94938.6347
2005-02-07 14:10:00,38.1,38.16,38.1,38.16,9838.72603712344,17.7578,17.7858,17.7578,17.7858,9838.726
2005-02-07 14:15:00,38.16,38.16,38.12,38.13,20387.463231565067,17.7858,17.7858,17.7671,17.7718,20387.4632
2005-02-07 14:20:00,38.13,38.13,38.11,38.11,16837.407444974135,17.7718,17.7718,17.7625,17.7625,16837.4074
2005-02-07 14:25:00,38.11,38.13,38.11,38.13,32761.943401967743,17.7625,17.7718,17.7625,17.7718,32761.9434
2005-02-07 14:30:00,38.12,38.15,38.12,38.14,18967.440916928696,17.7671,17.7811,17.7671,17.7765,18967.4409
2005-02-07 14:35:00,38.14,38.16,38.12,38.15,24038.94918348717,17.7765,17.7858,17.7671,17.7811,24038.9492
2005-02-07 14:40:00,38.15,38.15,38.13,38.13,16938.837610305305,17.7811,17.7811,17.7718,17.7718,16938.8376
2005-02-07 14:45:00,38.14,38.14,38.1,38.11,37224.870676539205,17.7765,17.7765,17.7578,17.7625,37224.8707
2005-02-07 14:50:00,38.11,38.16,38.11,38.15,27487.57480474693,17.7625,17.7858,17.7625,17.7811,27487.5748
2005-02-07 14:55:00,38.15,38.15,38.13,38.13,30327.61943401968,17.7811,17.7811,17.7718,17.7718,30327.6194
2005-02-07 15:00:00,38.13,38.15,38.1,38.11,49092.20002028604,17.7718,17.7811,17.7578,17.7625,49092.2
2005-02-07 15:05:00,38.11,38.11,38.08,38.08,27487.57480474693,17.7625,17.7625,17.7485,17.7485,27487.5748
2005-02-07 15:10:00,38.07,38.07,38.05,38.06,27487.57480474693,17.7438,17.7438,17.7345,17.7392,27487.5748
2005-02-07 15:15:00,38.05,38.11,38.05,38.1,70696.82523582513,17.7345,17.7625,17.7345,17.7578,70696.8252
2005-02-07 15:20:00,38.1,38.11,38.07,38.09,41484.93762044832,17.7578,17.7625,17.7438,17.7532,41484.9376
2005-02-07 15:25:00,38.08,38.09,38.05,38.05,114920.37732021503,17.7485,17.7532,17.7345,17.7345,114920.3773
2005-02-07 15:30:00,38.05,38.06,38.01,38.05,71913.98721979916,17.7345,17.7392,17.7159,17.7345,71913.9872
2005-02-07 15:35:00,38.05,38.07,38.03,38.05,70493.9649051628,17.7345,17.7438,17.7252,17.7345,70493.9649
2005-02-07 15:40:00,38.05,38.1,38.03,38.05,66031.03763059134,17.7345,17.7578,17.7252,17.7345,66031.0376
2005-02-07 15:45:00,38.04,38.04,38.03,38.03,85404.19920884472,17.7299,17.7299,17.7252,17.7252,85404.1992
2005-02-07 15:50:00,38.04,38.04,38.01,38.03,98894.41119789024,17.7299,17.7299,17.7159,17.7252,98894.4112
2005-02-07 15:55:00,38.04,38.05,38.0,38.05,84085.60705953951,17.7299,17.7345,17.7112,17.7345,84085.6071
2005-02-08 09:30:00,38.06,38.06,37.84,37.84,63495.2834973121,17.7392,17.7392,17.6366,17.6366,63495.2835
2005-02-08 09:35:00,37.83,37.83,37.62,37.7,92200.02028603306,17.632,17.632,17.5341,17.5714,92200.0203
2005-02-08 09:40:00,37.71,37.75,37.69,37.69,50005.07150826656,17.576,17.5947,17.5667,17.5667,50005.0715
2005-02-08 09:45:00,37.7,37.71,37.63,37.65,74855.46201440308,17.5714,17.576,17.5388,17.5481,74855.462
2005-02-08 09:50:00,37.65,37.76,37.65,37.7,59945.22771072117,17.5481,17.5994,17.5481,17.5714,59945.2277
2005-02-08 09:55:00,37.69,37.7,37.66,37.67,33979.10538594178,17.5667,17.5714,17.5527,17.5574,33979.1054
2005-02-08 10:00:00,37.68,37.68,37.66,37.66,31037.630591337864,17.5621,17.5621,17.5527,17.5527,31037.6306
2005-02-08 10:05:00,37.67,37.68,37.66,37.67,30530.47976468201,17.5574,17.5621,17.5527,17.5574,30530.4798
2005-02-08 10:10:00,37.67,37.68,37.63,37.64,52540.825641545794,17.5574,17.5621,17.5388,17.5434,52540.8256
2005-02-08 10:15:00,37.64,37.65,37.62,37.62,32559.08307130541,17.5434,17.5481,17.5341,17.5341,32559.0831
2005-02-08 10:20:00,37.62,37.64,37.6,37.6,48280.75869763668,17.5341,17.5434,17.5248,17.5248,48280.7587
2005-02-08 10:25:00,37.6,37.6,37.49,37.52,36109.13885789634,17.5248,17.5248,17.4735,17.4875,36109.1389
2005-02-08 10:30:00,37.51,37.53,37.48,37.48,71812.557054468,17.4828,17.4922,17.4688,17.4688,71812.5571
2005-02-08 10:35:00,37.48,37.5,37.41,37.41,70696.82523582513,17.4688,17.4782,17.4362,17.4362,70696.8252
2005-02-08 10:40:00,37.41,37.54,37.41,37.53,47773.60787098083,17.4362,17.4968,17.4362,17.4922,47773.6079
2005-02-08 10:45:00,37.56,37.56,37.5,37.53,57713.76407343544,17.5061,17.5061,17.4782,17.4922,57713.7641
2005-02-08 10:50:00,37.55,37.7,37.52,37.63,42803.52976975353,17.5015,17.5714,17.4875,17.5388,42803.5298
2005-02-08 10:55:00,37.62,37.65,37.57,37.64,20488.89339689624,17.5341,17.5481,17.5108,17.5434,20488.8934
2005-02-08 11:00:00,37.66,37.73,37.63,37.66,59336.64671873416,17.5527,17.5854,17.5388,17.5527,59336.6467
2005-02-08 11:05:00,37.64,37.7,37.64,37.66,86519.93102748758,17.5434,17.5714,17.5434,17.5527,86519.931
2005-02-08 11:10:00,37.66,37.68,37.66,37.68,60148.08804138351,17.5527,17.5621,17.5527,17.5621,60148.088
2005-02-08 11:15:00,37.67,37.68,37.65,37.67,25763.26199411705,17.5574,17.5621,17.5481,17.5574,25763.262
2005-02-08 11:20:00,37.67,37.67,37.64,37.64,43513.540927071714,17.5574,17.5574,17.5434,17.5434,43513.5409
2005-02-08 11:25:00,37.64,37.66,37.63,37.64,13997.36281570139,17.5434,17.5527,17.5388,17.5434,13997.3628
2005-02-08 11:30:00,37.64,37.64,37.59,37.59,30834.770260675527,17.5434,17.5434,17.5201,17.5201,30834.7703
2005-02-08 11:35:00,37.59,37.59,37.57,37.57,8824.424383811745,17.5201,17.5201,17.5108,17.5108,8824.4244
2005-02-08 11:40:00,37.58,37.58,37.56,37.57,15518.815295668932,17.5155,17.5155,17.5061,17.5108,15518.8153
2005-02-08 11:45:00,37.59,37.63,37.57,37.63,25763.26199411705,17.5201,17.5388,17.5108,17.5388,25763.262
2005-02-08 11:50:00,37.62,37.62,37.53,37.56,25966.12232477939,17.5341,17.5341,17.4922,17.5061,25966.1223
2005-02-08 11:55:00,37.56,37.6,37.54,37.6,14707.373973019576,17.5061,17.5248,17.4968,17.5248,14707.374
2005-02-08 12:00:00,37.6,37.63,37.6,37.63,22111.77604219495,17.5248,17.5388,17.5248,17.5388,22111.776
2005-02-08 12:05:00,37.63,37.63,37.61,37.62,34181.96571660412,17.5388,17.5388,17.5294,17.5341,34181.9657
2005-02-08 12:10:00,37.62,37.62,37.57,37.57,21908.91571153261,17.5341,17.5341,17.5108,17.5108,21908.9157
2005-02-08 12:15:00,37.58,37.61,37.58,37.61,20488.89339689624,17.5155,17.5294,17.5155,17.5294,20488.8934
2005-02-08 12:20:00,37.62,37.63,37.6,37.6,20286.033066233897,17.5341,17.5388,17.5248,17.5248,20286.0331
2005-02-08 12:25:00,37.6,37.6,37.51,37.51,50613.65250025358,17.5248,17.5248,17.4828,17.4828,50613.6525
2005-02-08 12:30:00,37.55,37.55,37.41,37.42,84998.47854752003,17.5015,17.5015,17.4362,17.4409,84998.4785
2005-02-08 12:35:00,37.41,37.5,37.37,37.5,90272.84714474084,17.4362,17.4782,17.4176,17.4782,90272.8471
2005-02-08 12:40:00,37.5,37.51,37.46,37.46,55380.87027081855,17.4782,17.4828,17.4595,17.4595,55380.8703
2005-02-08 12:45:00,37.46,37.48,37.43,37.44,57105.18308144842,17.4595,17.4688,17.4455,17.4502,57105.1831
2005-02-08 12:50:00,37.45,37.47,37.43,37.47,35601.98803124049,17.4549,17.4642,17.4455,17.4642,35601.988
2005-02-08 12:55:00,37.47,37.47,37.41,37.43,11765.89917841566,17.4642,17.4642,17.4362,17.4455,11765.8992
2005-02-08 13:00:00,37.43,37.43,37.39,37.4,27386.14463941576,17.4455,17.4455,17.4269,17.4316,27386.1446
2005-02-08 13:05:00,37.4,37.4,37.35,37.37,43412.11076174054,17.4316,17.4316,17.4083,17.4176,43412.1108
2005-02-08 13:10:00,37.37,37.4,37.37,37.38,37123.44051120804,17.4176,17.4316,17.4176,17.4222,37123.4405
2005-02-08 13:15:00,37.38,37.46,37.38,37.46,46252.155391013286,17.4222,17.4595,17.4222,17.4595,46252.1554
2005-02-08 13:20:00,37.46,37.48,37.44,37.46,67146.7694492342,17.4595,17.4688,17.4502,17.4595,67146.7694
2005-02-08 13:25:00,37.46,37.46,37.42,37.43,23328.938026168984,17.4595,17.4595,17.4409,17.4455,23328.938
2005-02-08 13:30:00,37.43,37.46,37.43,37.44,22213.20620752612,17.4455,17.4595,17.4455,17.4502,22213.2062
2005-02-08 13:35:00,37.45,37.45,37.43,37.45,5172.938431889644,17.4549,17.4549,17.4455,17.4549,5172.9384
2005-02-08 13:40:00,37.45,37.45,37.44,37.44,11664.469013084492,17.4549,17.4549,17.4502,17.4502,11664.469
2005-02-08 13:45:00,37.44,37.45,37.42,37.44,19880.31240490922,17.4502,17.4549,17.4409,17.4502,19880.3124
2005-02-08 13:50:00,37.44,37.45,37.43,37.45,7201.541738513034,17.4502,17.4549,17.4455,17.4549,7201.5417
2005-02-08 13:55:00,37.44,37.46,37.44,37.44,15924.53595699361,17.4502,17.4595,17.4502,17.4502,15924.536
2005-02-08 14:00:00,37.44,37.45,37.43,37.45,62683.84217466274,17.4502,17.4549,17.4455,17.4549,62683.8422
2005-02-08 14:05:00,37.46,37.48,37.46,37.46,173445.58271629983,17.4595,17.4688,17.4595,17.4595,173445.5827
2005-02-08 14:10:00,37.46,37.48,37.45,37.46,24748.960340805355,17.4595,17.4688,17.4549,17.4595,24748.9603
2005-02-08 14:15:00,37.46,37.46,37.45,37.46,11867.329343746833,17.4595,17.4595,17.4549,17.4595,11867.3293
2005-02-08 14:20:00,37.46,37.46,37.44,37.45,8520.133887818238,17.4595,17.4595,17.4502,17.4549,8520.1339
2005-02-08 14:25:00,37.46,37.46,37.44,37.45,12171.61983974034,17.4595,17.4595,17.4502,17.4549,12171.6198
2005-02-08 14:30:00,37.45,37.46,37.44,37.45,20387.463231565067,17.4549,17.4595,17.4502,17.4549,20387.4632
2005-02-08 14:35:00,37.45,37.46,37.44,37.46,19474.59174358454,17.4549,17.4595,17.4502,17.4595,19474.5917
2005-02-08 14:40:00,37.46,37.55,37.45,37.55,130337.7624505528,17.4595,17.5015,17.4549,17.5015,130337.7625
2005-02-08 14:45:00,37.55,37.55,37.51,37.51,16735.977279642964,17.5015,17.5015,17.4828,17.4828,16735.9773
2005-02-08 14:50:00,37.51,37.53,37.5,37.51,9128.714879805257,17.4828,17.4922,17.4782,17.4828,9128.7149
2005-02-08 14:55:00,37.5,37.5,37.46,37.46,53149.40663353281,17.4782,17.4782,17.4595,17.4595,53149.4066
2005-02-08 15:00:00,37.47,37.47,37.44,37.45,86621.36119281875,17.4642,17.4642,17.4502,17.4549,86621.3612
2005-02-08 15:05:00,37.45,37.45,37.42,37.44,78202.65747033167,17.4549,17.4549,17.4409,17.4502,78202.6575
2005-02-08 15:10:00,37.44,37.46,37.44,37.44,12070.18967440917,17.4502,17.4595,17.4502,17.4502,12070.1897
2005-02-08 15:15:00,37.45,37.46,37.44,37.45,13895.93265037022,17.4549,17.4595,17.4502,17.4549,13895.9327
2005-02-08 15:20:00,37.45,37.46,37.44,37.45,21807.48554620144,17.4549,17.4595,17.4502,17.4549,21807.4855
2005-02-08 15:25:00,37.45,37.45,37.44,37.44,28299.016127396288,17.4549,17.4549,17.4502,17.4502,28299.0161
2005-02-08 15:30:00,37.44,37.45,37.43,37.45,29516.17811137032,17.4502,17.4549,17.4455,17.4549,29516.1781
2005-02-08 15:35:00,37.45,37.45,37.43,37.44,57308.04341211076,17.4549,17.4549,17.4455,17.4502,57308.0434
2005-02-08 15:40:00,37.44,37.44,37.43,37.44,21706.05538087027,17.4502,17.4502,17.4455,17.4502,21706.0554
2005-02-08 15:45:00,37.44,37.47,37.43,37.47,45542.1442336951,17.4502,17.4642,17.4455,17.4642,45542.1442
2005-02-08 15:50:00,37.46,37.46,37.42,37.43,113297.49467491632,17.4595,17.4595,17.4409,17.4455,113297.4947
2005-02-08 15:55:00,37.43,37.48,37.42,37.48,134597.8293944619,17.4455,17.4688,17.4409,17.4688,134597.8294
2005-02-09 09:30:00,37.3,37.31,37.07,37.16,90982.85830205904,17.385,17.3896,17.2778,17.3197,90982.8583
2005-02-09 09:35:00,37.15,37.19,37.1,37.12,109443.14839233187,17.315,17.3337,17.2917,17.3011,109443.1484
2005-02-09 09:40:00,37.12,37.21,37.09,37.17,102038.7463231565,17.3011,17.343,17.2871,17.3244,102038.7463
2005-02-09 09:45:00,37.12,37.17,37.07,37.07,174967.03519626736,17.3011,17.3244,17.2778,17.2778,174967.0352
2005-02-09 09:50:00,37.07,37.15,37.03,37.13,168475.5046150725,17.2778,17.315,17.2591,17.3057,168475.5046
2005-02-09 09:55:00,37.13,37.13,36.98,37.03,72015.41738513033,17.3057,17.3057,17.2358,17.2591,72015.4174
2005-02-09 10:00:00,37.02,37.09,37.01,37.07,112587.48351759811,17.2544,17.2871,17.2498,17.2778,112587.4835
2005-02-09 10:05:00,37.07,37.09,37.02,37.02,53453.69712952632,17.2778,17.2871,17.2544,17.2544,53453.6971
2005-02-09 10:10:00,37.03,37.03,36.89,36.9,59336.64671873416,17.2591,17.2591,17.1939,17.1985,59336.6467
2005-02-09 10:15:00,36.91,36.97,36.89,36.95,31341.92108733137,17.2032,17.2311,17.1939,17.2218,31341.9211
2005-02-09 10:20:00,36.95,36.97,36.94,36.95,46759.30621766914,17.2218,17.2311,17.2172,17.2218,46759.3062
2005-02-09 10:25:00,36.94,36.95,36.92,36.92,60452.378537377015,17.2172,17.2218,17.2078,17.2078,60452.3785
2005-02-09 10:30:00,36.92,36.93,36.88,36.88,87838.52317679278,17.2078,17.2125,17.1892,17.1892,87838.5232
2005-02-09 10:35:00,36.88,36.93,36.86,36.92,71711.12688913682,17.1892,17.2125,17.1799,17.2078,71711.1269
2005-02-09 10:40:00,36.92,36.94,36.9,36.91,54670.85911350035,17.2078,17.2172,17.1985,17.2032,54670.8591
2005-02-09 10:45:00,36.91,36.91,36.83,36.83,51627.95415356527,17.2032,17.2032,17.1659,17.1659,51627.9542
2005-02-09 10:50:00,36.83,36.87,36.82,36.85,98387.2603712344,17.1659,17.1845,17.1612,17.1752,98387.2604
2005-02-09 10:55:00,36.85,36.85,36.82,36.82,87331.37235013692,17.1752,17.1752,17.1612,17.1612,87331.3724
2005-02-09 11:00:00,36.82,36.83,36.81,36.82,84897.04838218886,17.1612,17.1659,17.1566,17.1612,84897.0484
2005-02-09 11:05:00,36.82,36.83,36.82,36.83,132873.51658383204,17.1612,17.1659,17.1612,17.1659,132873.5166
2005-02-09 11:10:00,36.82,36.91,36.81,36.91,46962.16654833147,17.1612,17.2032,17.1566,17.2032,46962.1665
2005-02-09 11:15:00,36.91,36.91,36.87,36.87,26676.13348209757,17.2032,17.2032,17.1845,17.1845,26676.1335
2005-02-09 11:20:00,36.87,36.87,36.84,36.85,45339.28390303276,17.1845,17.1845,17.1706,17.1752,45339.2839
2005-02-09 11:25:00,36.84,36.84,36.77,36.78,56800.89258545492,17.1706,17.1706,17.1379,17.1426,56800.8926
2005-02-09 11:30:00,36.78,36.79,36.75,36.75,83477.02606755249,17.1426,17.1472,17.1286,17.1286,83477.0261
2005-02-09 11:35:00,36.75,36.76,36.73,36.73,58423.77523075363,17.1286,17.1333,17.1193,17.1193,58423.7752
2005-02-09 11:40:00,36.74,36.77,36.68,36.69,75159.75251039659,17.1239,17.1379,17.096,17.1006,75159.7525
2005-02-09 11:45:00,36.7,36.7,36.67,36.68,30226.189268688508,17.1053,17.1053,17.0913,17.096,30226.1893
2005-02-09 11:50:00,36.68,36.68,36.65,36.67,50613.65250025358,17.096,17.096,17.082,17.0913,50613.6525
2005-02-09 11:55:00,36.66,36.68,36.63,36.65,76782.6351556953,17.0867,17.096,17.0727,17.082,76782.6352
2005-02-09 12:00:00,36.63,36.63,36.6,36.6,87432.8025154681,17.0727,17.0727,17.0587,17.0587,87432.8025
2005-02-09 12:05:00,36.6,36.6,36.58,36.6,103661.62896845522,17.0587,17.0587,17.0494,17.0587,103661.629
2005-02-09 12:10:00,36.61,36.63,36.58,36.58,32153.362409980728,17.0634,17.0727,17.0494,17.0494,32153.3624
2005-02-09 12:15:00,36.58,36.59,36.55,36.56,60959.52936403286,17.0494,17.054,17.0354,17.04,60959.5294
2005-02-09 12:20:00,36.56,36.63,36.56,36.62,111978.90252561112,17.04,17.0727,17.04,17.068,111978.9025
2005-02-09 12:25:00,36.62,36.63,36.58,36.58,70088.24424383811,17.068,17.0727,17.0494,17.0494,70088.2442
2005-02-09 12:30:00,36.59,36.62,36.58,36.61,78608.37813165635,17.054,17.068,17.0494,17.0634,78608.3781
2005-02-09 12:35:00,36.61,36.62,36.61,36.62,33776.24505527944,17.0634,17.068,17.0634,17.068,33776.2451
2005-02-09 12:40:00,36.62,36.62,36.62,36.62,308956.2835987423,17.068,17.068,17.068,17.068,308956.2836
2005-02-09 12:45:00,36.62,36.63,36.62,36.62,76681.20499036413,17.068,17.0727,17.068,17.068,76681.205
2005-02-09 12:50:00,36.62,36.65,36.62,36.65,47570.747540318494,17.068,17.082,17.068,17.082,47570.7475
2005-02-09 12:55:00,36.66,36.71,36.66,36.71,66943.90911857186,17.0867,17.11,17.0867,17.11,66943.9091
2005-02-09 13:00:00,36.71,36.78,36.71,36.76,34384.826047266455,17.11,17.1426,17.11,17.1333,34384.826
2005-02-09 13:05:00,36.76,36.79,36.75,36.75,27589.004970078106,17.1333,17.1472,17.1286,17.1286,27589.005
2005-02-09 13:10:00,36.75,36.75,36.71,36.72,140277.9186530074,17.1286,17.1286,17.11,17.1146,140277.9187
2005-02-09 13:15:00,36.73,36.75,36.73,36.73,7201.541738513034,17.1193,17.1286,17.1193,17.1193,7201.5417
2005-02-09 13:20:00,36.72,36.74,36.72,36.74,37529.16117253271,17.1146,17.1239,17.1146,17.1239,37529.1612
2005-02-09 13:25:00,36.73,36.8,36.73,36.8,66335.32812658485,17.1193,17.1519,17.1193,17.1519,66335.3281
2005-02-09 13:30:00,36.8,36.8,36.77,36.77,25256.111167461204,17.1519,17.1519,17.1379,17.1379,25256.1112
2005-02-09 13:35:00,36.77,36.8,36.77,36.78,34080.53555127295,17.1379,17.1519,17.1379,17.1426,34080.5356
2005-02-09 13:40:00,36.78,36.78,36.73,36.73,10751.597525103964,17.1426,17.1426,17.1193,17.1193,10751.5975
2005-02-09 13:45:00,36.73,36.75,36.7,36.74,63799.57399330561,17.1193,17.1286,17.1053,17.1239,63799.574
2005-02-09 13:50:00,36.74,36.75,36.73,36.74,26473.27315143524,17.1239,17.1286,17.1193,17.1239,26473.2732
2005-02-09 13:55:00,36.74,36.74,36.73,36.74,16228.826452987118,17.1239,17.1239,17.1193,17.1239,16228.8265
2005-02-09 14:00:00,36.74,36.74,36.71,36.72,67552.49011055888,17.1239,17.1239,17.11,17.1146,67552.4901
2005-02-09 14:05:00,36.71,36.71,36.63,36.64,48382.18886296784,17.11,17.11,17.0727,17.0773,48382.1889
2005-02-09 14:10:00,36.65,36.68,36.62,36.67,33979.10538594178,17.082,17.096,17.068,17.0913,33979.1054
2005-02-09 14:15:00,36.66,36.67,36.63,36.63,49802.21117760422,17.0867,17.0913,17.0727,17.0727,49802.2112
2005-02-09 14:20:00,36.63,36.64,36.63,36.64,35906.278527234,17.0727,17.0773,17.0727,17.0773,35906.2785
2005-02-09 14:25:00,36.63,36.67,36.63,36.64,54772.28927883152,17.0727,17.0913,17.0727,17.0773,54772.2893
2005-02-09 14:30:00,36.66,36.71,36.65,36.71,59539.50704939649,17.0867,17.11,17.082,17.11,59539.507
2005-02-09 14:35:00,36.71,36.71,36.7,36.71,27081.854143422253,17.11,17.11,17.1053,17.11,27081.8541
2005-02-09 14:40:00,36.7,36.71,36.7,36.71,17750.27893295466,17.1053,17.11,17.1053,17.11,17750.2789
2005-02-09 14:45:00,36.71,36.74,36.71,36.74,32457.652905974235,17.11,17.1239,17.11,17.1239,32457.6529
2005-02-09 14:50:00,36.74,36.77,36.74,36.76,24038.94918348717,17.1239,17.1379,17.1239,17.1333,24038.9492
2005-02-09 14:55:00,36.76,36.77,36.74,36.77,53047.97646820165,17.1333,17.1379,17.1239,17.1379,53047.9765
2005-02-09 15:00:00,36.77,36.83,36.76,36.81,49092.20002028604,17.1379,17.1659,17.1333,17.1566,49092.2
2005-02-09 15:05:00,36.81,36.81,36.73,36.73,38949.18348716908,17.1566,17.1566,17.1193,17.1193,38949.1835
2005-02-09 15:10:00,36.75,36.77,36.72,36.76,151232.3765087737,17.1286,17.1379,17.1146,17.1333,151232.3765
2005-02-09 15:15:00,36.77,36.8,36.77,36.78,25661.83182878588,17.1379,17.1519,17.1379,17.1426,25661.8318
2005-02-09 15:20:00,36.78,36.8,36.78,36.8,53656.55746018866,17.1426,17.1519,17.1426,17.1519,53656.5575
2005-02-09 15:25:00,36.8,36.81,36.79,36.79,70595.39507049396,17.1519,17.1566,17.1472,17.1472,70595.3951
2005-02-09 15:30:00,36.8,36.8,36.76,36.77,51120.80332690942,17.1519,17.1519,17.1333,17.1379,51120.8033
2005-02-09 15:35:00,36.77,36.77,36.74,36.75,68871.08225986408,17.1379,17.1379,17.1239,17.1286,68871.0823
2005-02-09 15:40:00,36.75,36.75,36.72,36.72,30327.61943401968,17.1286,17.1286,17.1146,17.1146,30327.6194
2005-02-09 15:45:00,36.73,36.74,36.72,36.74,87128.5120194746,17.1193,17.1239,17.1146,17.1239,87128.512
2005-02-09 15:50:00,36.73,36.82,36.71,36.71,194745.91743584545,17.1193,17.1612,17.11,17.11,194745.9174
2005-02-09 15:55:00,36.71,36.72,36.68,36.72,253879.70382391725,17.11,17.1146,17.096,17.1146,253879.7038
2005-02-10 09:30:00,36.92,36.95,36.85,36.92,90779.99797139667,17.2078,17.2218,17.1752,17.2078,90779.998
2005-02-10 09:35:00,36.89,36.89,36.74,36.75,125266.25418399432,17.1939,17.1939,17.1239,17.1286,125266.2542
2005-02-10 09:40:00,36.74,36.78,36.71,36.78,76174.0541637083,17.1239,17.1426,17.11,17.1426,76174.0542
2005-02-10 09:45:00,36.79,36.8,36.76,36.77,172938.43188964398,17.1472,17.1519,17.1333,17.1379,172938.4319
2005-02-10 09:50:00,36.76,36.82,36.76,36.82,34486.256212597626,17.1333,17.1612,17.1333,17.1612,34486.2562
2005-02-10 09:55:00,36.85,36.86,36.78,36.8,40673.49629779896,17.1752,17.1799,17.1426,17.1519,40673.4963
2005-02-10 10:00:00,36.8,36.87,36.8,36.86,54873.71944416269,17.1519,17.1845,17.1519,17.1799,54873.7194
2005-02-10 10:05:00,36.87,36.91,36.84,36.91,74145.4508570849,17.1845,17.2032,17.1706,17.2032,74145.4509
2005-02-10 10:10:00,36.91,36.92,36.9,36.9,48889.339689623695,17.2032,17.2078,17.1985,17.1985,48889.3397
2005-02-10 10:15:00,36.89,36.89,36.83,36.86,18967.440916928696,17.1939,17.1939,17.1659,17.1799,18967.4409
2005-02-10 10:20:00,36.86,36.89,36.83,36.86,13997.36281570139,17.1799,17.1939,17.1659,17.1799,13997.3628
2005-02-10 10:25:00,36.84,36.86,36.83,36.83,23430.36819150015,17.1706,17.1799,17.1659,17.1659,23430.3682
2005-02-10 10:30:00,36.83,36.85,36.83,36.85,9838.72603712344,17.1659,17.1752,17.1659,17.1752,9838.726
2005-02-10 10:35:00,36.85,36.85,36.82,36.82,17851.70909828583,17.1752,17.1752,17.1612,17.1612,17851.7091
2005-02-10 10:40:00,36.82,36.82,36.81,36.81,392534.739831626,17.1612,17.1612,17.1566,17.1566,392534.7398
2005-02-10 10:45:00,36.8,36.81,36.77,36.81,22213.20620752612,17.1519,17.1566,17.1379,17.1566,22213.2062
2005-02-10 10:50:00,36.81,36.83,36.8,36.83,110153.15954965008,17.1566,17.1659,17.1519,17.1659,110153.1595
2005-02-10 10:55:00,36.82,36.85,36.82,36.83,17547.41860229232,17.1612,17.1752,17.1612,17.1659,17547.4186
2005-02-10 11:00:00,36.83,36.83,36.81,36.81,10751.597525103964,17.1659,17.1659,17.1566,17.1566,10751.5975
2005-02-10 11:05:00,36.81,36.85,36.81,36.85,197484.531899787,17.1566,17.1752,17.1566,17.1752,197484.5319
2005-02-10 11:10:00,36.85,36.85,36.83,36.83,13185.921493052034,17.1752,17.1752,17.1659,17.1659,13185.9215
2005-02-10 11:15:00,36.84,36.84,36.81,36.83,21401.764884876764,17.1706,17.1706,17.1566,17.1659,21401.7649
2005-02-10 11:20:00,36.83,36.83,36.81,36.82,25357.54133279237,17.1659,17.1659,17.1566,17.1612,25357.5413
2005-02-10 11:25:00,36.82,36.83,36.81,36.81,34080.53555127295,17.1612,17.1659,17.1566,17.1566,34080.5356
2005-02-10 11:30:00,36.82,36.82,36.77,36.79,30124.759103357337,17.1612,17.1612,17.1379,17.1472,30124.7591
2005-02-10 11:35:00,36.79,36.8,36.73,36.74,23227.507860837813,17.1472,17.1519,17.1193,17.1239,23227.5079
2005-02-10 11:40:00,36.74,36.76,36.73,36.74,11157.318186428643,17.1239,17.1333,17.1193,17.1239,11157.3182
2005-02-10 11:45:00,36.74,36.8,36.74,36.78,22923.217364844302,17.1239,17.1519,17.1239,17.1426,22923.2174
2005-02-10 11:50:00,36.78,36.8,36.77,36.8,47367.88720965615,17.1426,17.1519,17.1379,17.1519,47367.8872
2005-02-10 11:55:00,36.79,36.8,36.74,36.77,25256.111167461204,17.1472,17.1519,17.1239,17.1379,25256.1112
2005-02-10 12:00:00,36.77,36.77,36.76,36.77,7201.541738513034,17.1379,17.1379,17.1333,17.1379,7201.5417
2005-02-10 12:05:00,36.77,36.77,36.73,36.75,17750.27893295466,17.1379,17.1379,17.1193,17.1286,17750.2789
2005-02-10 12:10:00,36.75,36.77,36.74,36.77,29110.457450045644,17.1286,17.1379,17.1239,17.1379,29110.4575
2005-02-10 12:15:00,36.77,36.77,36.73,36.74,11258.748351759814,17.1379,17.1379,17.1193,17.1239,11258.7484
2005-02-10 12:20:00,36.75,36.79,36.75,36.79,12070.18967440917,17.1286,17.1472,17.1286,17.1472,12070.1897
2005-02-10 12:25:00,36.78,36.81,36.78,36.81,14910.234303681917,17.1426,17.1566,17.1426,17.1566,14910.2343
2005-02-10 12:30:00,36.81,36.83,36.8,36.82,7302.971903844204,17.1566,17.1659,17.1519,17.1612,7302.9719
2005-02-10 12:35:00,36.81,36.82,36.8,36.81,14403.083477026068,17.1566,17.1612,17.1519,17.1566,14403.0835
2005-02-10 12:40:00,36.81,36.81,36.74,36.78,44324.98224972107,17.1566,17.1566,17.1239,17.1426,44324.9822
2005-02-10 12:45:00,36.77,36.77,36.75,36.75,5781.519423876661,17.1379,17.1379,17.1286,17.1286,5781.5194
2005-02-10 12:50:00,36.74,36.75,36.73,36.74,46759.30621766914,17.1239,17.1286,17.1193,17.1239,46759.3062
2005-02-10 12:55:00,36.74,36.76,36.73,36.75,23126.077695506643,17.1239,17.1333,17.1193,17.1286,23126.0777
2005-02-10 13:00:00,36.75,36.77,36.75,36.77,11258.748351759814,17.1286,17.1379,17.1286,17.1379,11258.7484
2005-02-10 13:05:00,36.76,36.77,36.74,36.75,13185.921493052034,17.1333,17.1379,17.1239,17.1286,13185.9215
2005-02-10 13:10:00,36.74,36.75,36.74,36.75,4158.636778577949,17.1239,17.1286,17.1239,17.1286,4158.6368
2005-02-10 13:15:00,36.75,36.75,36.73,36.73,10345.876863779287,17.1286,17.1286,17.1193,17.1193,10345.8769
2005-02-10 13:20:00,36.73,36.76,36.73,36.75,12070.18967440917,17.1193,17.1333,17.1193,17.1286,12070.1897
2005-02-10 13:25:00,36.75,36.81,36.75,36.8,47063.59671366264,17.1286,17.1566,17.1286,17.1519,47063.5967
2005-02-10 13:30:00,36.78,36.83,36.78,36.83,31240.490922000205,17.1426,17.1659,17.1426,17.1659,31240.4909
2005-02-10 13:35:00,36.84,36.87,36.83,36.85,85201.33887818237,17.1706,17.1845,17.1659,17.1752,85201.3389
2005-02-10 13:40:00,36.85,36.86,36.82,36.86,54467.99878283802,17.1752,17.1799,17.1612,17.1799,54467.9988
2005-02-10 13:45:00,36.87,36.87,36.86,36.86,51120.80332690942,17.1845,17.1845,17.1799,17.1799,51120.8033
2005-02-10 13:50:00,36.86,36.9,36.86,36.9,17851.70909828583,17.1799,17.1985,17.1799,17.1985,17851.7091
2005-02-10 13:55:00,36.9,36.91,36.89,36.91,32457.652905974235,17.1985,17.2032,17.1939,17.2032,32457.6529
2005-02-10 14:00:00,36.91,36.91,36.85,36.89,66031.03763059134,17.2032,17.2032,17.1752,17.1939,66031.0376
2005-02-10 14:05:00,36.9,36.9,36.87,36.87,62379.55167866924,17.1985,17.1985,17.1845,17.1845,62379.5517
2005-02-10 14:10:00,36.87,36.88,36.85,36.86,24951.820671467696,17.1845,17.1892,17.1752,17.1799,24951.8207
2005-02-10 14:15:00,36.86,36.86,36.83,36.84,30124.759103357337,17.1799,17.1799,17.1659,17.1706,30124.7591
2005-02-10 14:20:00,36.82,36.83,36.8,36.81,49700.78101227305,17.1612,17.1659,17.1519,17.1566,49700.781
2005-02-10 14:25:00,36.81,36.81,36.77,36.79,37427.73100720154,17.1566,17.1566,17.1379,17.1472,37427.731
2005-02-10 14:30:00,36.78,36.79,36.74,36.74,18764.580586266355,17.1426,17.1472,17.1239,17.1239,18764.5806
2005-02-10 14:35:00,36.74,36.74,36.7,36.72,96865.80789126686,17.1239,17.1239,17.1053,17.1146,96865.8079
2005-02-10 14:40:00,36.73,36.74,36.7,36.72,67451.05994522771,17.1193,17.1239,17.1053,17.1146,67451.0599
2005-02-10 14:45:00,36.72,36.76,36.71,36.76,79724.10995029921,17.1146,17.1333,17.11,17.1333,79724.11
2005-02-10 14:50:00,36.76,36.79,36.75,36.77,30023.32893802617,17.1333,17.1472,17.1286,17.1379,30023.3289
2005-02-10 14:55:00,36.77,36.78,36.74,36.74,104371.6401257734,17.1379,17.1426,17.1239,17.1239,104371.6401
2005-02-10 15:00:00,36.74,36.77,36.68,36.68,55583.73060148088,17.1239,17.1379,17.096,17.096,55583.7306
2005-02-10 15:05:00,36.68,36.76,36.66,36.76,155289.5831220205,17.096,17.1333,17.0867,17.1333,155289.5831
2005-02-10 15:10:00,36.76,36.77,36.71,36.71,125367.68434932549,17.1333,17.1379,17.11,17.11,125367.6843
2005-02-10 15:15:00,36.71,36.77,36.71,36.76,51019.37316157825,17.11,17.1379,17.11,17.1333,51019.3732
2005-02-10 15:20:00,36.76,36.77,36.72,36.74,67653.92027589005,17.1333,17.1379,17.1146,17.1239,67653.9203
2005-02-10 15:25:00,36.74,36.76,36.73,36.73,46049.29506035095,17.1239,17.1333,17.1193,17.1193,46049.2951
2005-02-10 15:30:00,36.73,36.75,36.72,36.75,62886.70250532508,17.1193,17.1286,17.1146,17.1286,62886.7025
2005-02-10 15:35:00,36.75,36.76,36.72,36.73,117557.56161882544,17.1286,17.1333,17.1146,17.1193,117557.5616
2005-02-10 15:40:00,36.72,36.73,36.71,36.72,141495.08063698144,17.1146,17.1193,17.11,17.1146,141495.0806
2005-02-10 15:45:00,36.73,36.74,36.69,36.69,53149.40663353281,17.1193,17.1239,17.1006,17.1006,53149.4066
2005-02-10 15:50:00,36.69,36.76,36.68,36.76,52540.825641545794,17.1006,17.1333,17.096,17.1333,52540.8256
2005-02-10 15:55:00,36.76,36.77,36.72,36.73,95547.21574196166,17.1333,17.1379,17.1146,17.1193,95547.2157
2005-02-11 09:30:00,36.69,36.76,36.68,36.73,56496.602089461405,17.1006,17.1333,17.096,17.1193,56496.6021
2005-02-11 09:35:00,36.72,36.88,36.72,36.72,19373.161578253374,17.1146,17.1892,17.1146,17.1146,19373.1616
2005-02-11 09:40:00,36.72,36.75,36.71,36.74,29414.74794603915,17.1146,17.1286,17.11,17.1239,29414.7479
2005-02-11 09:45:00,36.75,36.88,36.74,36.82,22821.78719951313,17.1286,17.1892,17.1239,17.1612,22821.7872
2005-02-11 09:50:00,36.86,36.87,36.71,36.76,26473.27315143524,17.1799,17.1845,17.11,17.1333,26473.2732
2005-02-11 09:55:00,36.77,36.84,36.77,36.79,17344.558271629983,17.1379,17.1706,17.1379,17.1472,17344.5583
2005-02-11 10:00:00,36.8,36.8,36.7,36.7,33674.81488994827,17.1519,17.1519,17.1053,17.1053,33674.8149
2005-02-11 10:05:00,36.71,36.72,36.66,36.72,49193.6301856172,17.11,17.1146,17.0867,17.1146,49193.6302
2005-02-11 10:10:00,36.71,36.76,36.71,36.75,47875.038036312,17.11,17.1333,17.11,17.1286,47875.038
2005-02-11 10:15:00,36.75,36.83,36.74,36.83,20894.614058220915,17.1286,17.1659,17.1239,17.1659,20894.6141
2005-02-11 10:20:00,36.83,36.83,36.73,36.82,19068.871082259862,17.1659,17.1659,17.1193,17.1612,19068.8711
2005-02-11 10:25:00,36.82,36.84,36.8,36.8,13388.781823714373,17.1612,17.1706,17.1519,17.1519,13388.7818
2005-02-11 10:30:00,36.83,36.84,36.78,36.84,32051.93224464956,17.1659,17.1706,17.1426,17.1706,32051.9322
2005-02-11 10:35:00,36.83,36.89,36.81,36.87,33066.233897961254,17.1659,17.1939,17.1566,17.1845,33066.2339
2005-02-11 10:40:00,36.86,36.87,36.79,36.82,20590.323562227408,17.1799,17.1845,17.1472,17.1612,20590.3236
2005-02-11 10:45:00,36.79,36.89,36.79,36.86,26168.982655441727,17.1472,17.1939,17.1472,17.1799,26168.9827
2005-02-11 10:50:00,36.87,36.87,36.83,36.83,16735.977279642964,17.1845,17.1845,17.1659,17.1659,16735.9773
2005-02-11 10:55:00,36.84,36.84,36.8,36.81,153970.99097271528,17.1706,17.1706,17.1519,17.1566,153970.991
2005-02-11 11:00:00,36.81,36.85,36.79,36.82,39050.61365250025,17.1566,17.1752,17.1472,17.1612,39050.6137
2005-02-11 11:05:00,36.87,36.87,36.81,36.83,81245.56243026676,17.1845,17.1845,17.1566,17.1659,81245.5624
2005-02-11 11:10:00,36.83,36.9,36.82,36.89,52642.255806876965,17.1659,17.1985,17.1612,17.1939,52642.2558
2005-02-11 11:15:00,36.89,36.89,36.82,36.85,27183.284308753424,17.1939,17.1939,17.1612,17.1752,27183.2843
2005-02-11 11:20:00,36.84,36.86,36.82,36.82,39862.05497514961,17.1706,17.1799,17.1612,17.1612,39862.055
2005-02-11 11:25:00,36.82,36.93,36.82,36.88,67856.78060655239,17.1612,17.2125,17.1612,17.1892,67856.7806
2005-02-11 11:30:00,36.88,36.91,36.86,36.89,80839.84176894209,17.1892,17.2032,17.1799,17.1939,80839.8418
2005-02-11 11:35:00,36.88,36.89,36.86,36.89,20488.89339689624,17.1892,17.1939,17.1799,17.1939,20488.8934
2005-02-11 11:40:00,36.89,36.92,36.88,36.92,26168.982655441727,17.1939,17.2078,17.1892,17.2078,26168.9827
2005-02-11 11:45:00,36.9,36.92,36.86,36.87,34587.6863779288,17.1985,17.2078,17.1799,17.1845,34587.6864
2005-02-11 11:50:00,36.86,36.89,36.86,36.89,19576.02190891571,17.1799,17.1939,17.1799,17.1939,19576.0219
2005-02-11 11:55:00,36.89,36.91,36.89,36.9,11055.888021097477,17.1939,17.2032,17.1939,17.1985,11055.888
2005-02-11 12:00:00,36.89,36.89,36.86,36.89,24444.669844811848,17.1939,17.1939,17.1799,17.1939,24444.6698
2005-02-11 12:05:00,36.89,36.89,36.87,36.88,10650.167359772797,17.1939,17.1939,17.1845,17.1892,10650.1674
2005-02-11 12:10:00,36.88,36.89,36.87,36.88,17040.267775636476,17.1892,17.1939,17.1845,17.1892,17040.2678
2005-02-11 12:15:00,36.88,36.88,36.82,36.85,21503.19505020793,17.1892,17.1892,17.1612,17.1752,21503.1951
2005-02-11 12:20:00,36.85,36.88,36.85,36.87,27386.14463941576,17.1752,17.1892,17.1752,17.1845,27386.1446
2005-02-11 12:25:00,36.87,36.88,36.86,36.86,19677.45207424688,17.1845,17.1892,17.1799,17.1799,19677.4521
2005-02-11 12:30:00,36.87,36.88,36.86,36.88,17648.84876762349,17.1845,17.1892,17.1799,17.1892,17648.8488
2005-02-11 12:35:00,36.88,36.89,36.85,36.88,19068.871082259862,17.1892,17.1939,17.1752,17.1892,19068.8711
2005-02-11 12:40:00,36.89,36.91,36.88,36.88,11360.178517090982,17.1939,17.2032,17.1892,17.1892,11360.1785
2005-02-11 12:45:00,36.88,36.89,36.85,36.85,14403.083477026068,17.1892,17.1939,17.1752,17.1752,14403.0835
2005-02-11 12:50:00,36.86,36.87,36.85,36.87,15721.67562633127,17.1799,17.1845,17.1752,17.1845,15721.6756
2005-02-11 12:55:00,36.87,36.89,36.86,36.89,10954.457855766304,17.1845,17.1939,17.1799,17.1939,10954.4579
2005-02-11 13:00:00,36.87,36.89,36.87,36.88,12374.480170402678,17.1845,17.1939,17.1845,17.1892,12374.4802
2005-02-11 13:05:00,36.88,36.89,36.84,36.89,28197.58596206512,17.1892,17.1939,17.1706,17.1939,28197.586
2005-02-11 13:10:00,36.89,36.92,36.87,36.92,25864.69215944822,17.1939,17.2078,17.1845,17.2078,25864.6922
2005-02-11 13:15:00,36.92,36.93,36.86,36.87,11258.748351759814,17.2078,17.2125,17.1799,17.1845,11258.7484
2005-02-11 13:20:00,36.87,36.87,36.86,36.87,19576.02190891571,17.1845,17.1845,17.1799,17.1845,19576.0219
2005-02-11 13:25:00,36.87,36.88,36.87,36.87,25053.250836798863,17.1845,17.1892,17.1845,17.1845,25053.2508
2005-02-11 13:30:00,36.87,36.89,36.87,36.89,11563.038847753322,17.1845,17.1939,17.1845,17.1939,11563.0388
2005-02-11 13:35:00,36.88,36.89,36.84,36.87,14707.373973019576,17.1892,17.1939,17.1706,17.1845,14707.374
2005-02-11 13:40:00,36.88,36.89,36.84,36.85,27690.435135409272,17.1892,17.1939,17.1706,17.1752,27690.4351
2005-02-11 13:45:00,36.86,36.89,36.86,36.89,12374.480170402678,17.1799,17.1939,17.1799,17.1939,12374.4802
2005-02-11 13:50:00,36.91,36.94,36.9,36.94,14910.234303681917,17.2032,17.2172,17.1985,17.2172,14910.2343
2005-02-11 13:55:00,36.94,36.94,36.9,36.91,35196.26736991581,17.2172,17.2172,17.1985,17.2032,35196.2674
2005-02-11 14:00:00,36.93,36.93,36.86,36.88,17344.558271629983,17.2125,17.2125,17.1799,17.1892,17344.5583
2005-02-11 14:05:00,36.88,36.91,36.85,36.87,40673.49629779896,17.1892,17.2032,17.1752,17.1845,40673.4963
2005-02-11 14:10:00,36.87,36.91,36.85,36.91,33066.233897961254,17.1845,17.2032,17.1752,17.2032,33066.2339
2005-02-11 14:15:00,36.92,36.94,36.89,36.94,22517.496703519628,17.2078,17.2172,17.1939,17.2172,22517.4967
2005-02-11 14:20:00,36.93,36.95,36.92,36.92,56598.032254792575,17.2125,17.2218,17.2078,17.2078,56598.0323
2005-02-11 14:25:00,36.92,36.92,36.86,36.89,20793.183892889745,17.2078,17.2078,17.1799,17.1939,20793.1839
2005-02-11 14:30:00,36.89,36.89,36.87,36.89,11968.759509078,17.1939,17.1939,17.1845,17.1939,11968.7595
2005-02-11 14:35:00,36.89,36.9,36.88,36.88,16330.256618318288,17.1939,17.1985,17.1892,17.1892,16330.2566
2005-02-11 14:40:00,36.87,36.88,36.86,36.86,11765.89917841566,17.1845,17.1892,17.1799,17.1799,11765.8992
2005-02-11 14:45:00,36.86,36.89,36.85,36.89,9635.865706461102,17.1799,17.1939,17.1752,17.1939,9635.8657
2005-02-11 14:50:00,36.88,36.89,36.87,36.88,13794.502485039053,17.1892,17.1939,17.1845,17.1892,13794.5025
2005-02-11 14:55:00,36.87,36.88,36.87,36.87,17547.41860229232,17.1845,17.1892,17.1845,17.1845,17547.4186
2005-02-11 15:00:00,36.86,36.86,36.83,36.84,11055.888021097477,17.1799,17.1799,17.1659,17.1706,11055.888
2005-02-11 15:05:00,36.83,36.84,36.83,36.84,10041.58636778578,17.1659,17.1706,17.1659,17.1706,10041.5864
2005-02-11 15:10:00,36.84,36.87,36.84,36.85,27893.29546607161,17.1706,17.1845,17.1706,17.1752,27893.2955
2005-02-11 15:15:00,36.84,36.87,36.83,36.86,87432.8025154681,17.1706,17.1845,17.1659,17.1799,87432.8025
2005-02-11 15:20:00,36.86,36.89,36.85,36.85,36717.71984988335,17.1799,17.1939,17.1752,17.1752,36717.7198
2005-02-11 15:25:00,36.85,36.86,36.85,36.86,21503.19505020793,17.1752,17.1799,17.1752,17.1799,21503.1951
2005-02-11 15:30:00,36.86,36.86,36.83,36.84,24951.820671467696,17.1799,17.1799,17.1659,17.1706,24951.8207
2005-02-11 15:35:00,36.84,36.84,36.81,36.82,36819.15001521452,17.1706,17.1706,17.1566,17.1612,36819.15
2005-02-11 15:40:00,36.82,36.82,36.8,36.82,20590.323562227408,17.1612,17.1612,17.1519,17.1612,20590.3236
2005-02-11 15:45:00,36.82,36.82,36.8,36.8,37732.02150319505,17.1612,17.1612,17.1519,17.1519,37732.0215
2005-02-11 15:50:00,36.79,36.8,36.73,36.74,60249.518206714674,17.1472,17.1519,17.1193,17.1239,60249.5182
2005-02-11 15:55:00,36.73,36.78,36.72,36.77,108733.1372350137,17.1193,17.1426,17.1146,17.1379,108733.1372
2005-02-14 09:30:00,36.72,36.82,36.71,36.75,41383.50745511715,17.1146,17.1612,17.11,17.1286,41383.5075
2005-02-14 09:35:00,36.77,36.82,36.72,36.72,24647.530175474185,17.1379,17.1612,17.1146,17.1146,24647.5302
2005-02-14 09:40:00,36.73,36.8,36.71,36.78,26777.563647428746,17.1193,17.1519,17.11,17.1426,26777.5636
2005-02-14 09:45:00,36.78,36.82,36.74,36.82,56293.74175879906,17.1426,17.1612,17.1239,17.1612,56293.7418
2005-02-14 09:50:00,36.83,36.84,36.73,36.76,25966.12232477939,17.1659,17.1706,17.1193,17.1333,25966.1223
2005-02-14 09:55:00,36.73,36.75,36.72,36.75,21807.48554620144,17.1193,17.1286,17.1146,17.1286,21807.4855
2005-02-14 10:00:00,36.75,36.8,36.75,36.76,32457.652905974235,17.1286,17.1519,17.1286,17.1333,32457.6529
2005-02-14 10:05:00,36.76,36.81,36.76,36.8,41890.658281773,17.1333,17.1566,17.1333,17.1519,41890.6583
2005-02-14 10:10:00,36.8,36.81,36.79,36.8,20083.17273557156,17.1519,17.1566,17.1472,17.1519,20083.1727
2005-02-14 10:15:00,36.8,36.82,36.77,36.78,23024.64753017548,17.1519,17.1612,17.1379,17.1426,23024.6475
2005-02-14 10:20:00,36.78,36.8,36.77,36.79,29211.88761537681,17.1426,17.1519,17.1379,17.1472,29211.8876
2005-02-14 10:25:00,36.79,36.83,36.79,36.82,28907.597119383303,17.1472,17.1659,17.1472,17.1612,28907.5971
2005-02-14 10:30:00,36.82,36.82,36.79,36.8,19170.30124759104,17.1612,17.1612,17.1472,17.1519,19170.3012
2005-02-14 10:35:00,36.8,36.82,36.77,36.81,57206.61324677959,17.1519,17.1612,17.1379,17.1566,57206.6132
2005-02-14 10:40:00,36.81,36.81,36.77,36.8,13388.781823714373,17.1566,17.1566,17.1379,17.1519,13388.7818
2005-02-14 10:45:00,36.79,36.81,36.77,36.81,55178.00994015621,17.1472,17.1566,17.1379,17.1566,55178.0099
2005-02-14 10:50:00,36.81,36.82,36.78,36.79,34891.97687392231,17.1566,17.1612,17.1426,17.1472,34891.9769
2005-02-14 10:55:00,36.79,36.81,36.78,36.79,25864.69215944822,17.1472,17.1566,17.1426,17.1472,25864.6922
2005-02-14 11:00:00,36.77,36.78,36.75,36.78,61770.970686682216,17.1379,17.1426,17.1286,17.1426,61770.9707
2005-02-14 11:05:00,36.79,36.81,36.79,36.81,6085.809919870169,17.1472,17.1566,17.1472,17.1566,6085.8099
2005-02-14 11:10:00,36.81,36.81,36.79,36.8,13084.491327720863,17.1566,17.1566,17.1472,17.1519,13084.4913
2005-02-14 11:15:00,36.81,36.83,36.8,36.83,46455.01572167563,17.1566,17.1659,17.1519,17.1659,46455.0157
2005-02-14 11:20:00,36.85,36.87,36.81,36.87,46556.4458870068,17.1752,17.1845,17.1566,17.1845,46556.4459
2005-02-14 11:25:00,36.87,36.88,36.84,36.87,27183.284308753424,17.1845,17.1892,17.1706,17.1845,27183.2843
2005-02-14 11:30:00,36.87,36.87,36.85,36.86,17851.70909828583,17.1845,17.1845,17.1752,17.1799,17851.7091
2005-02-14 11:35:00,36.86,36.87,36.82,36.82,10954.457855766304,17.1799,17.1845,17.1612,17.1612,10954.4579
2005-02-14 11:40:00,36.83,36.84,36.82,36.83,10345.876863779287,17.1659,17.1706,17.1612,17.1659,10345.8769
2005-02-14 11:45:00,36.83,36.85,36.82,36.85,12475.910335733848,17.1659,17.1752,17.1612,17.1752,12475.9103
2005-02-14 11:50:00,36.85,36.86,36.84,36.85,14707.373973019576,17.1752,17.1799,17.1706,17.1752,14707.374
2005-02-14 11:55:00,36.86,36.87,36.85,36.85,13794.502485039053,17.1799,17.1845,17.1752,17.1752,13794.5025
2005-02-14 12:00:00,36.85,36.85,36.84,36.85,15518.815295668932,17.1752,17.1752,17.1706,17.1752,15518.8153
2005-02-14 12:05:00,36.85,36.87,36.83,36.86,11563.038847753322,17.1752,17.1845,17.1659,17.1799,11563.0388
2005-02-14 12:10:00,36.86,36.87,36.85,36.86,9331.575210467594,17.1799,17.1845,17.1752,17.1799,9331.5752
2005-02-14 12:15:00,36.87,36.87,36.86,36.87,12577.340501065017,17.1845,17.1845,17.1799,17.1845,12577.3405
2005-02-14 12:20:00,36.87,36.89,36.85,36.89,26270.412820772897,17.1845,17.1939,17.1752,17.1939,26270.4128
2005-02-14 12:25:00,36.89,36.91,36.88,36.88,13794.502485039053,17.1939,17.2032,17.1892,17.1892,13794.5025
2005-02-14 12:30:00,36.89,36.89,36.88,36.89,6592.960746526017,17.1939,17.1939,17.1892,17.1939,6592.9607
2005-02-14 12:35:00,36.88,36.9,36.88,36.88,9635.865706461102,17.1892,17.1985,17.1892,17.1892,9635.8657
2005-02-14 12:40:00,36.88,36.89,36.87,36.88,20083.17273557156,17.1892,17.1939,17.1845,17.1892,20083.1727
2005-02-14 12:45:00,36.88,36.88,36.85,36.85,21097.474388883253,17.1892,17.1892,17.1752,17.1752,21097.4744
2005-02-14 12:50:00,36.86,36.88,36.86,36.87,10650.167359772797,17.1799,17.1892,17.1799,17.1845,10650.1674
2005-02-14 12:55:00,36.87,36.87,36.86,36.86,9838.72603712344,17.1845,17.1845,17.1799,17.1799,9838.726
2005-02-14 13:00:00,36.86,36.86,36.83,36.84,15620.245461000102,17.1799,17.1799,17.1659,17.1706,15620.2455
2005-02-14 13:05:00,36.83,36.85,36.83,36.84,10244.44669844812,17.1659,17.1752,17.1659,17.1706,10244.4467
2005-02-14 13:10:00,36.84,36.86,36.83,36.84,9433.005375798764,17.1706,17.1799,17.1659,17.1706,9433.0054
2005-02-14 13:15:00,36.84,36.86,36.83,36.84,6491.530581194847,17.1706,17.1799,17.1659,17.1706,6491.5306
2005-02-14 13:20:00,36.84,36.84,36.82,36.83,29820.46860736383,17.1706,17.1706,17.1612,17.1659,29820.4686
2005-02-14 13:25:00,36.83,36.83,36.82,36.82,6694.390911857186,17.1659,17.1659,17.1612,17.1612,6694.3909
2005-02-14 13:30:00,36.82,36.83,36.82,36.82,9128.714879805257,17.1612,17.1659,17.1612,17.1612,9128.7149
2005-02-14 13:35:00,36.83,36.83,36.82,36.82,10650.167359772797,17.1659,17.1659,17.1612,17.1612,10650.1674
2005-02-14 13:40:00,36.82,36.83,36.82,36.82,22517.496703519628,17.1612,17.1659,17.1612,17.1612,22517.4967
2005-02-14 13:45:00,36.82,36.85,36.81,36.84,16228.826452987118,17.1612,17.1752,17.1566,17.1706,16228.8265
2005-02-14 13:50:00,36.84,36.87,36.83,36.85,14707.373973019576,17.1706,17.1845,17.1659,17.1752,14707.374
2005-02-14 13:55:00,36.85,36.86,36.81,36.82,16330.256618318288,17.1752,17.1799,17.1566,17.1612,16330.2566
2005-02-14 14:00:00,36.81,36.83,36.81,36.83,18054.56942894817,17.1566,17.1659,17.1566,17.1659,18054.5694
2005-02-14 14:05:00,36.83,36.84,36.82,36.82,7201.541738513034,17.1659,17.1706,17.1612,17.1612,7201.5417
2005-02-14 14:10:00,36.82,36.83,36.82,36.83,13084.491327720863,17.1612,17.1659,17.1612,17.1659,13084.4913
2005-02-14 14:15:00,36.82,36.85,36.82,36.83,14504.513642357237,17.1612,17.1752,17.1612,17.1659,14504.5136
2005-02-14 14:20:00,36.83,36.89,36.82,36.87,24647.530175474185,17.1659,17.1939,17.1612,17.1845,24647.5302
2005-02-14 14:25:00,36.87,36.89,36.86,36.88,17851.70909828583,17.1845,17.1939,17.1799,17.1892,17851.7091
2005-02-14 14:30:00,36.88,36.88,36.84,36.84,9230.145045136424,17.1892,17.1892,17.1706,17.1706,9230.145
2005-02-14 14:35:00,36.85,36.87,36.84,36.87,23836.08885282483,17.1752,17.1845,17.1706,17.1845,23836.0889
2005-02-14 14:40:00,36.87,36.87,36.82,36.85,32457.652905974235,17.1845,17.1845,17.1612,17.1752,32457.6529
2005-02-14 14:45:00,36.85,36.86,36.81,36.81,24951.820671467696,17.1752,17.1799,17.1566,17.1566,24951.8207
2005-02-14 14:50:00,36.81,36.83,36.8,36.82,12983.061162389697,17.1566,17.1659,17.1519,17.1612,12983.0612
2005-02-14 14:55:00,36.81,36.85,36.81,36.83,20387.463231565067,17.1566,17.1752,17.1566,17.1659,20387.4632
2005-02-14 15:00:00,36.83,36.84,36.81,36.81,22314.636372857287,17.1659,17.1706,17.1566,17.1566,22314.6364
2005-02-14 15:05:00,36.81,36.82,36.79,36.79,21604.6252155391,17.1566,17.1612,17.1472,17.1472,21604.6252
2005-02-14 15:10:00,36.79,36.79,36.77,36.78,77796.936809007,17.1472,17.1472,17.1379,17.1426,77796.9368
2005-02-14 15:15:00,36.78,36.79,36.78,36.79,20184.60290090273,17.1426,17.1472,17.1426,17.1472,20184.6029
2005-02-14 15:20:00,36.78,36.78,36.76,36.77,31950.50207931839,17.1426,17.1426,17.1333,17.1379,31950.5021
2005-02-14 15:25:00,36.78,36.81,36.78,36.81,26371.842986104068,17.1426,17.1566,17.1426,17.1566,26371.843
2005-02-14 15:30:00,36.8,36.82,36.8,36.8,26777.563647428746,17.1519,17.1612,17.1519,17.1519,26777.5636
2005-02-14 15:35:00,36.81,36.82,36.78,36.81,28704.73678872097,17.1566,17.1612,17.1426,17.1566,28704.7368
2005-02-14 15:40:00,36.81,36.82,36.77,36.77,27589.004970078106,17.1566,17.1612,17.1379,17.1379,27589.005
2005-02-14 15:45:00,36.77,36.77,36.75,36.76,26980.423978091083,17.1379,17.1379,17.1286,17.1333,26980.424
2005-02-14 15:50:00,36.76,36.77,36.73,36.74,54975.14960949386,17.1333,17.1379,17.1193,17.1239,54975.1496
2005-02-14 15:55:00,36.73,36.75,36.72,36.74,59539.50704939649,17.1193,17.1286,17.1146,17.1239,59539.507
2005-02-15 09:30:00,36.87,36.87,36.76,36.77,74246.88102241607,17.1845,17.1845,17.1333,17.1379,74246.881
2005-02-15 09:35:00,36.77,36.8,36.75,36.75,27589.004970078106,17.1379,17.1519,17.1286,17.1286,27589.005
2005-02-15 09:40:00,36.76,36.76,36.69,36.71,49092.20002028604,17.1333,17.1333,17.1006,17.11,49092.2
2005-02-15 09:45:00,36.7,36.72,36.69,36.72,101430.1653311695,17.1053,17.1146,17.1006,17.1146,101430.1653
2005-02-15 09:50:00,36.7,36.7,36.62,36.64,60655.23886803936,17.1053,17.1053,17.068,17.0773,60655.2389
2005-02-15 09:55:00,36.64,36.66,36.61,36.66,43209.2504310782,17.0773,17.0867,17.0634,17.0867,43209.2504
2005-02-15 10:00:00,36.66,36.67,36.58,36.59,68465.3615985394,17.0867,17.0913,17.0494,17.054,68465.3616
2005-02-15 10:05:00,36.6,36.66,36.6,36.64,21807.48554620144,17.0587,17.0867,17.0587,17.0773,21807.4855
2005-02-15 10:10:00,36.64,36.78,36.64,36.78,31849.07191398722,17.0773,17.1426,17.0773,17.1426,31849.0719
2005-02-15 10:15:00,36.78,36.82,36.75,36.77,35297.69753524698,17.1426,17.1612,17.1286,17.1379,35297.6975
2005-02-15 10:20:00,36.77,36.77,36.74,36.74,32153.362409980728,17.1379,17.1379,17.1239,17.1239,32153.3624
2005-02-15 10:25:00,36.75,36.75,36.73,36.74,104777.36078709808,17.1286,17.1286,17.1193,17.1239,104777.3608
2005-02-15 10:30:00,36.74,36.82,36.74,36.79,89359.97565676032,17.1239,17.1612,17.1239,17.1472,89359.9757
2005-02-15 10:35:00,36.79,36.84,36.78,36.79,45034.993407039256,17.1472,17.1706,17.1426,17.1472,45034.9934
2005-02-15 10:40:00,36.79,36.81,36.79,36.81,42194.948777766505,17.1472,17.1566,17.1472,17.1566,42194.9488
2005-02-15 10:45:00,36.81,36.85,36.8,36.84,49497.92068161071,17.1566,17.1752,17.1519,17.1706,49497.9207
2005-02-15 10:50:00,36.84,36.85,36.83,36.84,17040.267775636476,17.1706,17.1752,17.1659,17.1706,17040.2678
2005-02-15 10:55:00,36.83,36.86,36.79,36.82,26574.703316766405,17.1659,17.1799,17.1472,17.1612,26574.7033
2005-02-15 11:00:00,36.84,36.84,36.76,36.79,24850.39050613653,17.1706,17.1706,17.1333,17.1472,24850.3905
2005-02-15 11:05:00,36.78,36.82,36.78,36.79,31950.50207931839,17.1426,17.1612,17.1426,17.1472,31950.5021
2005-02-15 11:10:00,36.79,36.82,36.76,36.8,28603.306623389795,17.1472,17.1612,17.1333,17.1519,28603.3066
2005-02-15 11:15:00,36.8,36.82,36.79,36.79,19373.161578253374,17.1519,17.1612,17.1472,17.1472,19373.1616
2005-02-15 11:20:00,36.8,36.81,36.79,36.81,17344.558271629983,17.1519,17.1566,17.1472,17.1566,17344.5583
2005-02-15 11:25:00,36.81,36.81,36.78,36.8,17547.41860229232,17.1566,17.1566,17.1426,17.1519,17547.4186
2005-02-15 11:30:00,36.8,36.81,36.79,36.81,14098.79298103256,17.1519,17.1566,17.1472,17.1566,14098.793
2005-02-15 11:35:00,36.81,36.83,36.81,36.83,21706.05538087027,17.1566,17.1659,17.1566,17.1659,21706.0554
2005-02-15 11:40:00,36.83,36.84,36.81,36.82,10853.027690435136,17.1659,17.1706,17.1566,17.1612,10853.0277
2005-02-15 11:45:00,36.82,36.82,36.76,36.76,33573.3847246171,17.1612,17.1612,17.1333,17.1333,33573.3847
2005-02-15 11:50:00,36.76,36.78,36.75,36.77,25661.83182878588,17.1333,17.1426,17.1286,17.1379,25661.8318
2005-02-15 11:55:00,36.78,36.79,36.77,36.78,16634.547114311797,17.1426,17.1472,17.1379,17.1426,16634.5471
2005-02-15 12:00:00,36.78,36.78,36.77,36.77,8012.983061162389,17.1426,17.1426,17.1379,17.1379,8012.9831
2005-02-15 12:05:00,36.77,36.78,36.75,36.76,13388.781823714373,17.1379,17.1426,17.1286,17.1333,13388.7818
2005-02-15 12:10:00,36.77,36.79,36.76,36.78,20894.614058220915,17.1379,17.1472,17.1333,17.1426,20894.6141
2005-02-15 12:15:00,36.77,36.77,36.75,36.76,11461.608682422151,17.1379,17.1379,17.1286,17.1333,11461.6087
2005-02-15 12:20:00,36.76,36.76,36.74,36.74,22213.20620752612,17.1333,17.1333,17.1239,17.1239,22213.2062
2005-02-15 12:25:00,36.74,36.74,36.68,36.69,42093.518612435335,17.1239,17.1239,17.096,17.1006,42093.5186
2005-02-15 12:30:00,36.69,36.69,36.63,36.63,27284.714474084594,17.1006,17.1006,17.0727,17.0727,27284.7145
2005-02-15 12:35:00,36.63,36.65,36.63,36.65,25053.250836798863,17.0727,17.082,17.0727,17.082,25053.2508
2005-02-15 12:40:00,36.65,36.68,36.64,36.65,14098.79298103256,17.082,17.096,17.0773,17.082,14098.793
2005-02-15 12:45:00,36.65,36.67,36.65,36.67,10143.016533116948,17.082,17.0913,17.082,17.0913,10143.0165
2005-02-15 12:50:00,36.67,36.68,36.66,36.66,16533.116948980627,17.0913,17.096,17.0867,17.0867,16533.1169
2005-02-15 12:55:00,36.65,36.66,36.61,36.61,28096.15579673395,17.082,17.0867,17.0634,17.0634,28096.1558
2005-02-15 13:00:00,36.58,36.59,36.57,36.57,50512.22233492241,17.0494,17.054,17.0447,17.0447,50512.2223
2005-02-15 13:05:00,36.57,36.57,36.53,36.53,46657.87605233797,17.0447,17.0447,17.0261,17.0261,46657.8761
2005-02-15 13:10:00,36.53,36.53,36.49,36.51,60350.948372045845,17.0261,17.0261,17.0074,17.0167,60350.9484
2005-02-15 13:15:00,36.5,36.5,36.48,36.48,144537.98559691652,17.0121,17.0121,17.0028,17.0028,144537.9856
2005-02-15 13:20:00,36.48,36.49,36.39,36.4,46556.4458870068,17.0028,17.0074,16.9608,16.9655,46556.4459
2005-02-15 13:25:00,36.4,36.42,36.3,36.31,57510.9037427731,16.9655,16.9748,16.9189,16.9235,57510.9037
2005-02-15 13:30:00,36.3,36.38,36.27,36.37,53453.69712952632,16.9189,16.9562,16.9049,16.9515,53453.6971
2005-02-15 13:35:00,36.36,36.42,36.33,36.41,52642.255806876965,16.9468,16.9748,16.9329,16.9701,52642.2558
2005-02-15 13:40:00,36.41,36.42,36.37,36.37,16330.256618318288,16.9701,16.9748,16.9515,16.9515,16330.2566
2005-02-15 13:45:00,36.38,36.38,36.37,36.37,67451.05994522771,16.9562,16.9562,16.9515,16.9515,67451.0599
2005-02-15 13:50:00,36.37,36.4,36.37,36.4,17243.128106298813,16.9515,16.9655,16.9515,16.9655,17243.1281
2005-02-15 13:55:00,36.39,36.4,36.35,36.36,31240.490922000205,16.9608,16.9655,16.9422,16.9468,31240.4909
2005-02-15 14:00:00,36.36,36.37,36.34,36.35,33370.524393954765,16.9468,16.9515,16.9375,16.9422,33370.5244
2005-02-15 14:05:00,36.33,36.35,36.29,36.34,54062.27812151334,16.9329,16.9422,16.9142,16.9375,54062.2781
2005-02-15 14:10:00,36.35,36.35,36.33,36.35,17547.41860229232,16.9422,16.9422,16.9329,16.9422,17547.4186
2005-02-15 14:15:00,36.35,36.38,36.32,36.34,66436.75829191602,16.9422,16.9562,16.9282,16.9375,66436.7583
2005-02-15 14:20:00,36.34,36.42,36.34,36.42,30530.47976468201,16.9375,16.9748,16.9375,16.9748,30530.4798
2005-02-15 14:25:00,36.42,36.43,36.39,36.43,47063.59671366264,16.9748,16.9795,16.9608,16.9795,47063.5967
2005-02-15 14:30:00,36.43,36.45,36.39,36.39,16735.977279642964,16.9795,16.9888,16.9608,16.9608,16735.9773
2005-02-15 14:35:00,36.4,36.41,36.37,36.41,30530.47976468201,16.9655,16.9701,16.9515,16.9701,30530.4798
2005-02-15 14:40:00,36.41,36.44,36.4,36.42,15518.815295668932,16.9701,16.9841,16.9655,16.9748,15518.8153
2005-02-15 14:45:00,36.42,36.44,36.41,36.42,26777.563647428746,16.9748,16.9841,16.9701,16.9748,26777.5636
2005-02-15 14:50:00,36.42,36.44,36.42,36.44,23024.64753017548,16.9748,16.9841,16.9748,16.9841,23024.6475
2005-02-15 14:55:00,36.44,36.47,36.44,36.45,32356.22274064307,16.9841,16.9981,16.9841,16.9888,32356.2227
2005-02-15 15:00:00,36.46,36.47,36.44,36.46,25864.69215944822,16.9934,16.9981,16.9841,16.9934,25864.6922
2005-02-15 15:05:00,36.47,36.48,36.45,36.47,53149.40663353281,16.9981,17.0028,16.9888,16.9981,53149.4066
2005-02-15 15:10:00,36.46,36.48,36.46,36.46,63698.14382797444,16.9934,17.0028,16.9934,16.9934,63698.1438
2005-02-15 15:15:00,36.46,36.47,36.46,36.47,36819.15001521452,16.9934,16.9981,16.9934,16.9981,36819.15
2005-02-15 15:20:00,36.47,36.5,36.46,36.49,94938.63474997463,16.9981,17.0121,16.9934,17.0074,94938.6347
2005-02-15 15:25:00,36.48,36.49,36.47,36.49,68059.64093721473,17.0028,17.0074,16.9981,17.0074,68059.6409
2005-02-15 15:30:00,36.49,36.56,36.48,36.56,64205.294654630285,17.0074,17.04,17.0028,17.04,64205.2947
2005-02-15 15:35:00,36.56,36.56,36.52,36.53,84491.32772086418,17.04,17.04,17.0214,17.0261,84491.3277
2005-02-15 15:40:00,36.52,36.53,36.49,36.49,41586.36778577949,17.0214,17.0261,17.0074,17.0074,41586.3678
2005-02-15 15:45:00,36.48,36.49,36.48,36.49,38949.18348716908,17.0028,17.0074,17.0028,17.0074,38949.1835
2005-02-15 15:50:00,36.48,36.49,36.47,36.48,122527.63972005274,17.0028,17.0074,16.9981,17.0028,122527.6397
2005-02-15 15:55:00,36.48,36.48,36.46,36.47,95141.495080637,17.0028,17.0028,16.9934,16.9981,95141.4951
2005-02-16 09:30:00,36.23,36.23,36.15,36.19,64306.724819961455,16.9987,16.9987,16.9611,16.9799,64306.7248
2005-02-16 09:35:00,36.18,36.33,36.18,36.31,21401.764884876764,16.9752,17.0456,16.9752,17.0362,21401.7649
2005-02-16 09:40:00,36.31,36.31,36.21,36.27,46150.72522568212,17.0362,17.0362,16.9893,17.0174,46150.7252
2005-02-16 09:45:00,36.3,36.3,36.24,36.28,47875.038036312,17.0315,17.0315,17.0034,17.0221,47875.038
2005-02-16 09:50:00,36.29,36.39,36.27,36.37,57916.624404097776,17.0268,17.0737,17.0174,17.0644,57916.6244
2005-02-16 09:55:00,36.38,36.44,36.36,36.42,38036.31199918856,17.069,17.0972,17.0597,17.0878,38036.312
2005-02-16 10:00:00,36.41,36.43,36.27,36.37,57308.04341211076,17.0831,17.0925,17.0174,17.0644,57308.0434
2005-02-16 10:05:00,36.37,36.37,36.29,36.34,42600.66943909119,17.0644,17.0644,17.0268,17.0503,42600.6694
2005-02-16 10:10:00,36.33,36.33,36.3,36.3,20387.463231565067,17.0456,17.0456,17.0315,17.0315,20387.4632
2005-02-16 10:15:00,36.31,36.39,36.27,36.39,84795.61821685769,17.0362,17.0737,17.0174,17.0737,84795.6182
2005-02-16 10:20:00,36.35,36.39,36.35,36.37,21706.05538087027,17.055,17.0737,17.055,17.0644,21706.0554
2005-02-16 10:25:00,36.37,36.44,36.37,36.43,21807.48554620144,17.0644,17.0972,17.0644,17.0925,21807.4855
2005-02-16 10:30:00,36.44,36.45,36.42,36.42,40470.63596713663,17.0972,17.1019,17.0878,17.0878,40470.636
2005-02-16 10:35:00,36.43,36.43,36.36,36.37,102850.18764580588,17.0925,17.0925,17.0597,17.0644,102850.1876
2005-02-16 10:40:00,36.36,36.37,36.33,36.35,38442.03266051324,17.0597,17.0644,17.0456,17.055,38442.0327
2005-02-16 10:45:00,36.35,36.36,36.33,36.36,47570.747540318494,17.055,17.0597,17.0456,17.0597,47570.7475
2005-02-16 10:50:00,36.36,36.37,36.34,36.34,8114.413226493559,17.0597,17.0644,17.0503,17.0503,8114.4132
2005-02-16 10:55:00,36.34,36.36,36.34,36.34,20894.614058220915,17.0503,17.0597,17.0503,17.0503,20894.6141
2005-02-16 11:00:00,36.34,36.35,36.31,36.31,43209.2504310782,17.0503,17.055,17.0362,17.0362,43209.2504
2005-02-16 11:05:00,36.31,36.31,36.29,36.31,56395.17192413024,17.0362,17.0362,17.0268,17.0362,56395.1719
2005-02-16 11:10:00,36.32,36.38,36.32,36.38,33674.81488994827,17.0409,17.069,17.0409,17.069,33674.8149
2005-02-16 11:15:00,36.38,36.38,36.33,36.33,19677.45207424688,17.069,17.069,17.0456,17.0456,19677.4521
2005-02-16 11:20:00,36.33,36.36,36.31,36.36,41586.36778577949,17.0456,17.0597,17.0362,17.0597,41586.3678
2005-02-16 11:25:00,36.35,36.35,36.32,36.34,13591.642154376712,17.055,17.055,17.0409,17.0503,13591.6422
2005-02-16 11:30:00,36.33,36.36,36.32,36.35,12070.18967440917,17.0456,17.0597,17.0409,17.055,12070.1897
2005-02-16 11:35:00,36.36,36.38,36.35,36.36,6897.2512425195255,17.0597,17.069,17.055,17.0597,6897.2512
2005-02-16 11:40:00,36.36,36.36,36.32,36.32,16634.547114311797,17.0597,17.0597,17.0409,17.0409,16634.5471
2005-02-16 11:45:00,36.32,36.32,36.32,36.32,15518.815295668932,17.0409,17.0409,17.0409,17.0409,15518.8153
2005-02-16 11:50:00,36.33,36.4,36.33,36.4,105588.80210974744,17.0456,17.0784,17.0456,17.0784,105588.8021
2005-02-16 11:55:00,36.4,36.43,36.37,36.43,57105.18308144842,17.0784,17.0925,17.0644,17.0925,57105.1831
2005-02-16 12:00:00,36.43,36.44,36.4,36.4,21198.904554214423,17.0925,17.0972,17.0784,17.0784,21198.9046
2005-02-16 12:05:00,36.4,36.43,36.39,36.4,32863.37356729891,17.0784,17.0925,17.0737,17.0784,32863.3736
2005-02-16 12:10:00,36.4,36.48,36.38,36.46,61872.40085201339,17.0784,17.116,17.069,17.1066,61872.4009
2005-02-16 12:15:00,36.46,36.48,36.45,36.48,12881.630997058524,17.1066,17.116,17.1019,17.116,12881.631
2005-02-16 12:20:00,36.47,36.52,36.47,36.52,31849.07191398722,17.1113,17.1347,17.1113,17.1347,31849.0719
2005-02-16 12:25:00,36.53,36.57,36.53,36.57,18257.42975961051,17.1394,17.1582,17.1394,17.1582,18257.4298
2005-02-16 12:30:00,36.57,36.57,36.54,36.54,9838.72603712344,17.1582,17.1582,17.1441,17.1441,9838.726
2005-02-16 12:35:00,36.54,36.54,36.52,36.52,14504.513642357237,17.1441,17.1441,17.1347,17.1347,14504.5136
2005-02-16 12:40:00,36.53,36.57,36.53,36.57,62785.27233999391,17.1394,17.1582,17.1394,17.1582,62785.2723
2005-02-16 12:45:00,36.56,36.57,36.53,36.55,25864.69215944822,17.1535,17.1582,17.1394,17.1488,25864.6922
2005-02-16 12:50:00,36.53,36.54,36.52,36.52,17547.41860229232,17.1394,17.1441,17.1347,17.1347,17547.4186
2005-02-16 12:55:00,36.52,36.53,36.49,36.53,12273.050005071507,17.1347,17.1394,17.1207,17.1394,12273.05
2005-02-16 13:00:00,36.53,36.58,36.52,36.57,20488.89339689624,17.1394,17.1629,17.1347,17.1582,20488.8934
2005-02-16 13:05:00,36.57,36.63,36.56,36.63,54265.13845217568,17.1582,17.1863,17.1535,17.1863,54265.1385
2005-02-16 13:10:00,36.64,36.64,36.61,36.61,22821.78719951313,17.191,17.191,17.177,17.177,22821.7872
2005-02-16 13:15:00,36.61,36.62,36.58,36.58,16228.826452987118,17.177,17.1817,17.1629,17.1629,16228.8265
2005-02-16 13:20:00,36.58,36.59,36.56,36.57,18460.290090272847,17.1629,17.1676,17.1535,17.1582,18460.2901
2005-02-16 13:25:00,36.58,36.58,36.51,36.51,13693.07231970788,17.1629,17.1629,17.13,17.13,13693.0723
2005-02-16 13:30:00,36.52,36.52,36.48,36.48,37934.88183385739,17.1347,17.1347,17.116,17.116,37934.8818
2005-02-16 13:35:00,36.48,36.5,36.48,36.5,12678.770666396187,17.116,17.1253,17.116,17.1253,12678.7707
2005-02-16 13:40:00,36.48,36.5,36.48,36.49,6592.960746526017,17.116,17.1253,17.116,17.1207,6592.9607
2005-02-16 13:45:00,36.49,36.52,36.48,36.52,21503.19505020793,17.1207,17.1347,17.116,17.1347,21503.1951
2005-02-16 13:50:00,36.52,36.52,36.46,36.47,10954.457855766304,17.1347,17.1347,17.1066,17.1113,10954.4579
2005-02-16 13:55:00,36.47,36.55,36.47,36.54,111573.18186428644,17.1113,17.1488,17.1113,17.1441,111573.1819
2005-02-16 14:00:00,36.54,36.59,36.54,36.59,16330.256618318288,17.1441,17.1676,17.1441,17.1676,16330.2566
2005-02-16 14:05:00,36.59,36.6,36.58,36.58,12374.480170402678,17.1676,17.1723,17.1629,17.1629,12374.4802
2005-02-16 14:10:00,36.59,36.6,36.56,36.56,12374.480170402678,17.1676,17.1723,17.1535,17.1535,12374.4802
2005-02-16 14:15:00,36.57,36.61,36.57,36.6,25357.54133279237,17.1582,17.177,17.1582,17.1723,25357.5413
2005-02-16 14:20:00,36.61,36.67,36.6,36.66,40470.63596713663,17.177,17.2051,17.1723,17.2004,40470.636
2005-02-16 14:25:00,36.66,36.69,36.64,36.69,26878.99381275992,17.2004,17.2145,17.191,17.2145,26878.9938
2005-02-16 14:30:00,36.69,36.79,36.67,36.77,103154.47814179937,17.2145,17.2614,17.2051,17.252,103154.4781
2005-02-16 14:35:00,36.74,36.77,36.73,36.73,60553.808702708186,17.238,17.252,17.2333,17.2333,60553.8087
2005-02-16 14:40:00,36.75,36.89,36.73,36.87,76681.20499036413,17.2426,17.3083,17.2333,17.2989,76681.205
2005-02-16 14:45:00,36.87,36.95,36.87,36.89,99502.99218987727,17.2989,17.3365,17.2989,17.3083,99502.9922
2005-02-16 14:50:00,36.89,36.95,36.87,36.93,55380.87027081855,17.3083,17.3365,17.2989,17.3271,55380.8703
2005-02-16 14:55:00,36.94,37.05,36.93,37.03,124454.81286134497,17.3318,17.3834,17.3271,17.374,124454.8129
2005-02-16 15:00:00,37.04,37.04,36.96,36.96,76072.62399837712,17.3787,17.3787,17.3412,17.3412,76072.624
2005-02-16 15:05:00,36.96,36.96,36.88,36.89,102647.32731514351,17.3412,17.3412,17.3036,17.3083,102647.3273
2005-02-16 15:10:00,36.9,37.02,36.9,37.02,112688.9136829293,17.313,17.3693,17.313,17.3693,112688.9137
2005-02-16 15:15:00,37.02,37.09,37.02,37.09,142002.2314636373,17.3693,17.4022,17.3693,17.4022,142002.2315
2005-02-16 15:20:00,37.12,37.12,37.08,37.1,124961.96368800082,17.4162,17.4162,17.3975,17.4069,124961.9637
2005-02-16 15:25:00,37.1,37.13,37.07,37.08,159042.49923927375,17.4069,17.4209,17.3928,17.3975,159042.4992
2005-02-16 15:30:00,37.08,37.08,37.0,37.01,68566.79176387057,17.3975,17.3975,17.3599,17.3646,68566.7918
2005-02-16 15:35:00,37.02,37.05,36.97,36.98,141596.5108023126,17.3693,17.3834,17.3459,17.3506,141596.5108
2005-02-16 15:40:00,36.98,37.01,36.97,37.01,77898.36697433816,17.3506,17.3646,17.3459,17.3646,77898.367
2005-02-16 15:45:00,37.02,37.04,37.01,37.01,70595.39507049396,17.3693,17.3787,17.3646,17.3646,70595.3951
2005-02-16 15:50:00,37.01,37.04,37.0,37.03,125164.82401866314,17.3646,17.3787,17.3599,17.374,125164.824
2005-02-16 15:55:00,37.04,37.05,37.02,37.02,154985.292626027,17.3787,17.3834,17.3693,17.3693,154985.2926
2005-02-17 09:30:00,36.98,36.98,36.98,36.98,202.86033066233892,17.3506,17.3506,17.3506,17.3506,202.8603
2005-02-17 09:35:00,37.41,37.46,37.29,37.46,410995.0299218988,17.5523,17.5758,17.496,17.5758,410995.0299
2005-02-17 09:40:00,37.51,37.6,37.5,37.52,178314.23065219595,17.5992,17.6415,17.5945,17.6039,178314.2307
2005-02-17 09:45:00,37.56,37.56,37.51,37.54,133684.95790648137,17.6227,17.6227,17.5992,17.6133,133684.9579
2005-02-17 09:50:00,37.55,37.56,37.5,37.5,139466.47733035806,17.618,17.6227,17.5945,17.5945,139466.4773
2005-02-17 09:55:00,37.5,37.63,37.5,37.59,132670.6562531697,17.5945,17.6555,17.5945,17.6368,132670.6563
2005-02-17 10:00:00,37.58,37.61,37.41,37.44,115528.95831220206,17.6321,17.6461,17.5523,17.5664,115528.9583
2005-02-17 10:05:00,37.44,37.52,37.43,37.52,106907.39425905264,17.5664,17.6039,17.5617,17.6039,106907.3943
2005-02-17 10:10:00,37.53,37.53,37.25,37.28,89562.83598742266,17.6086,17.6086,17.4772,17.4913,89562.836
2005-02-17 10:15:00,37.29,37.41,37.25,37.4,77391.21614768232,17.496,17.5523,17.4772,17.5476,77391.2161
2005-02-17 10:20:00,37.41,37.41,37.37,37.41,76275.48432903945,17.5523,17.5523,17.5335,17.5523,76275.4843
2005-02-17 10:25:00,37.41,37.41,37.36,37.39,63190.9930013186,17.5523,17.5523,17.5288,17.5429,63190.993
2005-02-17 10:30:00,37.39,37.41,37.29,37.35,60756.66903337053,17.5429,17.5523,17.496,17.5242,60756.669
2005-02-17 10:35:00,37.34,37.38,37.31,37.38,78101.2273050005,17.5195,17.5382,17.5054,17.5382,78101.2273
2005-02-17 10:40:00,37.38,37.41,37.38,37.41,83984.17689420834,17.5382,17.5523,17.5382,17.5523,83984.1769
2005-02-17 10:45:00,37.41,37.41,37.39,37.4,50106.501673597726,17.5523,17.5523,17.5429,17.5476,50106.5017
2005-02-17 10:50:00,37.41,37.41,37.4,37.41,38949.18348716908,17.5523,17.5523,17.5476,17.5523,38949.1835
2005-02-17 10:55:00,37.41,37.41,37.39,37.4,69479.6632518511,17.5523,17.5523,17.5429,17.5476,69479.6633
2005-02-17 11:00:00,37.38,37.47,37.37,37.46,244243.8381174561,17.5382,17.5805,17.5335,17.5758,244243.8381
2005-02-17 11:05:00,37.46,37.47,37.43,37.43,50613.65250025358,17.5758,17.5805,17.5617,17.5617,50613.6525
2005-02-17 11:10:00,37.43,37.45,37.41,37.43,50410.79216959124,17.5617,17.5711,17.5523,17.5617,50410.7922
2005-02-17 11:15:00,37.42,37.43,37.4,37.4,35804.84836190283,17.557,17.5617,17.5476,17.5476,35804.8484
2005-02-17 11:20:00,37.39,37.47,37.39,37.45,72623.99837711736,17.5429,17.5805,17.5429,17.5711,72623.9984
2005-02-17 11:25:00,37.46,37.49,37.46,37.47,33776.24505527944,17.5758,17.5898,17.5758,17.5805,33776.2451
2005-02-17 11:30:00,37.47,37.51,37.46,37.5,42194.948777766505,17.5805,17.5992,17.5758,17.5945,42194.9488
2005-02-17 11:35:00,37.5,37.55,37.5,37.53,30733.34009534436,17.5945,17.618,17.5945,17.6086,30733.3401
2005-02-17 11:40:00,37.55,37.58,37.53,37.58,44426.41241505224,17.618,17.6321,17.6086,17.6321,44426.4124
2005-02-17 11:45:00,37.58,37.61,37.58,37.6,43006.39010041586,17.6321,17.6461,17.6321,17.6415,43006.3901
2005-02-17 11:50:00,37.6,37.65,37.59,37.63,56293.74175879906,17.6415,17.6649,17.6368,17.6555,56293.7418
2005-02-17 11:55:00,37.63,37.64,37.56,37.61,66335.32812658485,17.6555,17.6602,17.6227,17.6461,66335.3281
2005-02-17 12:00:00,37.61,37.7,37.61,37.68,27183.284308753424,17.6461,17.6884,17.6461,17.679,27183.2843
2005-02-17 12:05:00,37.66,37.72,37.66,37.68,55583.73060148088,17.6696,17.6978,17.6696,17.679,55583.7306
2005-02-17 12:10:00,37.69,37.7,37.68,37.68,45339.28390303276,17.6837,17.6884,17.679,17.679,45339.2839
2005-02-17 12:15:00,37.68,37.71,37.68,37.7,9128.714879805257,17.679,17.6931,17.679,17.6884,9128.7149
2005-02-17 12:20:00,37.69,37.74,37.69,37.73,75159.75251039659,17.6837,17.7071,17.6837,17.7024,75159.7525
2005-02-17 12:25:00,37.56,37.74,37.56,37.73,31950.50207931839,17.6227,17.7071,17.6227,17.7024,31950.5021
2005-02-17 12:30:00,37.73,37.77,37.73,37.76,34587.6863779288,17.7024,17.7212,17.7024,17.7165,34587.6864
2005-02-17 12:35:00,37.78,37.78,37.74,37.74,58423.77523075363,17.7259,17.7259,17.7071,17.7071,58423.7752
2005-02-17 12:40:00,37.74,37.78,37.74,37.78,24748.960340805355,17.7071,17.7259,17.7071,17.7259,24748.9603
2005-02-17 12:45:00,37.78,37.78,37.74,37.74,53555.12729485749,17.7259,17.7259,17.7071,17.7071,53555.1273
2005-02-17 12:50:00,37.76,37.78,37.74,37.77,44426.41241505224,17.7165,17.7259,17.7071,17.7212,44426.4124
2005-02-17 12:55:00,37.77,37.79,37.76,37.79,22213.20620752612,17.7212,17.7306,17.7165,17.7306,22213.2062
2005-02-17 13:00:00,37.79,37.82,37.78,37.79,25661.83182878588,17.7306,17.7447,17.7259,17.7306,25661.8318
2005-02-17 13:05:00,37.79,37.83,37.78,37.81,38847.75332183792,17.7306,17.7494,17.7259,17.74,38847.7533
2005-02-17 13:10:00,37.81,37.82,37.79,37.8,29617.60827670149,17.74,17.7447,17.7306,17.7353,29617.6083
2005-02-17 13:15:00,37.79,37.81,37.78,37.8,19170.30124759104,17.7306,17.74,17.7259,17.7353,19170.3012
2005-02-17 13:20:00,37.79,37.8,37.72,37.72,57003.75291611726,17.7306,17.7353,17.6978,17.6978,57003.7529
2005-02-17 13:25:00,37.72,37.72,37.66,37.67,33066.233897961254,17.6978,17.6978,17.6696,17.6743,33066.2339
2005-02-17 13:30:00,37.65,37.67,37.61,37.61,30936.200426006693,17.6649,17.6743,17.6461,17.6461,30936.2004
2005-02-17 13:35:00,37.61,37.67,37.61,37.67,37732.02150319505,17.6461,17.6743,17.6461,17.6743,37732.0215
2005-02-17 13:40:00,37.67,37.73,37.67,37.72,30429.04959935085,17.6743,17.7024,17.6743,17.6978,30429.0496
2005-02-17 13:45:00,37.72,37.73,37.7,37.7,35297.69753524698,17.6978,17.7024,17.6884,17.6884,35297.6975
2005-02-17 13:50:00,37.71,37.71,37.62,37.66,59843.79754539,17.6931,17.6931,17.6508,17.6696,59843.7975
2005-02-17 13:55:00,37.65,37.68,37.65,37.67,6288.670250532508,17.6649,17.679,17.6649,17.6743,6288.6703
2005-02-17 14:00:00,37.67,37.67,37.64,37.66,22416.066538188457,17.6743,17.6743,17.6602,17.6696,22416.0665
2005-02-17 14:05:00,37.66,37.67,37.64,37.65,11258.748351759814,17.6696,17.6743,17.6602,17.6649,11258.7484
2005-02-17 14:10:00,37.64,37.64,37.6,37.64,27081.854143422253,17.6602,17.6602,17.6415,17.6602,27081.8541
2005-02-17 14:15:00,37.64,37.68,37.63,37.68,35196.26736991581,17.6602,17.679,17.6555,17.679,35196.2674
2005-02-17 14:20:00,37.68,37.7,37.68,37.69,24140.37934881834,17.679,17.6884,17.679,17.6837,24140.3793
2005-02-17 14:25:00,37.68,37.69,37.67,37.68,10650.167359772797,17.679,17.6837,17.6743,17.679,10650.1674
2005-02-17 14:30:00,37.68,37.69,37.67,37.68,43209.2504310782,17.679,17.6837,17.6743,17.679,43209.2504
2005-02-17 14:35:00,37.67,37.68,37.66,37.66,25560.40166345471,17.6743,17.679,17.6696,17.6696,25560.4017
2005-02-17 14:40:00,37.66,37.67,37.65,37.65,16025.96612232478,17.6696,17.6743,17.6649,17.6649,16025.9661
2005-02-17 14:45:00,37.65,37.65,37.58,37.59,52845.116137539306,17.6649,17.6649,17.6321,17.6368,52845.1161
2005-02-17 14:50:00,37.59,37.59,37.51,37.54,73232.57936910437,17.6368,17.6368,17.5992,17.6133,73232.5794
2005-02-17 14:55:00,37.53,37.54,37.51,37.51,125063.39385333196,17.6086,17.6133,17.5992,17.5992,125063.3939
2005-02-17 15:00:00,37.53,37.53,37.49,37.51,110254.58971498124,17.6086,17.6086,17.5898,17.5992,110254.5897
2005-02-17 15:05:00,37.51,37.52,37.5,37.51,55989.45126280556,17.5992,17.6039,17.5945,17.5992,55989.4513
2005-02-17 15:10:00,37.5,37.54,37.5,37.53,98995.84136322142,17.5945,17.6133,17.5945,17.6086,98995.8414
2005-02-17 15:15:00,37.53,37.54,37.52,37.54,37326.300841870376,17.6086,17.6133,17.6039,17.6133,37326.3008
2005-02-17 15:20:00,37.53,37.54,37.52,37.54,76275.48432903945,17.6086,17.6133,17.6039,17.6133,76275.4843
2005-02-17 15:25:00,37.54,37.54,37.53,37.54,76681.20499036413,17.6133,17.6133,17.6086,17.6133,76681.205
2005-02-17 15:30:00,37.54,37.54,37.52,37.54,60756.66903337053,17.6133,17.6133,17.6039,17.6133,60756.669
2005-02-17 15:35:00,37.54,37.57,37.53,37.56,82868.44507556547,17.6133,17.6274,17.6086,17.6227,82868.4451
2005-02-17 15:40:00,37.56,37.59,37.56,37.59,84694.18805152652,17.6227,17.6368,17.6227,17.6368,84694.1881
2005-02-17 15:45:00,37.58,37.6,37.58,37.6,105385.9417790851,17.6321,17.6415,17.6321,17.6415,105385.9418
2005-02-17 15:50:00,37.6,37.62,37.56,37.56,96054.36656861752,17.6415,17.6508,17.6227,17.6227,96054.3666
2005-02-17 15:55:00,37.56,37.57,37.52,37.52,58626.63556141596,17.6227,17.6274,17.6039,17.6039,58626.6356
2005-02-18 09:30:00,37.61,37.64,37.58,37.64,227913.58149913783,17.6461,17.6602,17.6321,17.6602,227913.5815
2005-02-18 09:35:00,37.66,37.78,37.66,37.7,91287.14879805254,17.6696,17.7259,17.6696,17.6884,91287.1488
2005-02-18 09:40:00,37.79,37.89,37.7,37.88,111268.89136829293,17.7306,17.7775,17.6884,17.7728,111268.8914
2005-02-18 09:45:00,37.88,38.01,37.85,37.97,98184.40004057209,17.7728,17.8338,17.7588,17.8151,98184.4
2005-02-18 09:50:00,37.95,38.01,37.87,37.99,104168.77979511108,17.8057,17.8338,17.7681,17.8244,104168.7798
2005-02-18 09:55:00,37.99,38.11,37.98,37.98,72623.99837711736,17.8244,17.8807,17.8197,17.8197,72623.9984
2005-02-18 10:00:00,37.98,38.0,37.98,38.0,79216.95912364338,17.8197,17.8291,17.8197,17.8291,79216.9591
2005-02-18 10:05:00,37.99,38.04,37.99,38.04,62480.98184400041,17.8244,17.8479,17.8244,17.8479,62480.9818
2005-02-18 10:10:00,38.04,38.08,37.61,38.01,87229.94218480577,17.8479,17.8667,17.6461,17.8338,87229.9422
2005-02-18 10:15:00,38.01,38.01,37.92,37.95,37123.44051120804,17.8338,17.8338,17.7916,17.8057,37123.4405
2005-02-18 10:20:00,37.97,37.97,37.89,37.89,29211.88761537681,17.8151,17.8151,17.7775,17.7775,29211.8876
2005-02-18 10:25:00,37.88,37.89,37.82,37.84,42397.809108428846,17.7728,17.7775,17.7447,17.7541,42397.8091
2005-02-18 10:30:00,37.84,37.9,37.83,37.87,50512.22233492241,17.7541,17.7822,17.7494,17.7681,50512.2223
2005-02-18 10:35:00,37.87,37.91,37.86,37.91,49903.64134293539,17.7681,17.7869,17.7634,17.7869,49903.6413
2005-02-18 10:40:00,37.91,37.97,37.91,37.94,49295.06035094837,17.7869,17.8151,17.7869,17.801,49295.0604
2005-02-18 10:45:00,37.95,37.96,37.91,37.93,144132.26493559184,17.8057,17.8104,17.7869,17.7963,144132.2649
2005-02-18 10:50:00,37.93,37.96,37.93,37.94,21097.474388883253,17.7963,17.8104,17.7963,17.801,21097.4744
2005-02-18 10:55:00,37.96,38.0,37.94,37.99,57409.47357744193,17.8104,17.8291,17.801,17.8244,57409.4736
2005-02-18 11:00:00,38.0,38.01,37.96,37.96,30733.34009534436,17.8291,17.8338,17.8104,17.8104,30733.3401
2005-02-18 11:05:00,37.96,38.0,37.95,38.0,33776.24505527944,17.8104,17.8291,17.8057,17.8291,33776.2451
2005-02-18 11:10:00,37.99,38.0,37.95,37.95,227000.7100111573,17.8244,17.8291,17.8057,17.8057,227000.71
2005-02-18 11:15:00,37.95,37.96,37.94,37.95,40774.92646313013,17.8057,17.8104,17.801,17.8057,40774.9265
2005-02-18 11:20:00,37.95,37.98,37.94,37.94,21300.3347195456,17.8057,17.8197,17.801,17.801,21300.3347
2005-02-18 11:25:00,37.94,37.95,37.92,37.92,24951.820671467696,17.801,17.8057,17.7916,17.7916,24951.8207
2005-02-18 11:30:00,37.92,37.94,37.91,37.94,23024.64753017548,17.7916,17.801,17.7869,17.801,23024.6475
2005-02-18 11:35:00,37.94,37.98,37.94,37.94,20488.89339689624,17.801,17.8197,17.801,17.801,20488.8934
2005-02-18 11:40:00,37.95,37.95,37.91,37.93,25966.12232477939,17.8057,17.8057,17.7869,17.7963,25966.1223
2005-02-18 11:45:00,37.92,37.96,37.92,37.92,26067.55249011056,17.7916,17.8104,17.7916,17.7916,26067.5525
2005-02-18 11:50:00,37.92,37.92,37.88,37.89,27690.435135409272,17.7916,17.7916,17.7728,17.7775,27690.4351
2005-02-18 11:55:00,37.9,37.93,37.89,37.93,32964.803732630084,17.7822,17.7963,17.7775,17.7963,32964.8037
2005-02-18 12:00:00,37.93,37.93,37.91,37.92,42397.809108428846,17.7963,17.7963,17.7869,17.7916,42397.8091
2005-02-18 12:05:00,37.92,37.97,37.92,37.97,39557.7644791561,17.7916,17.8151,17.7916,17.8151,39557.7645
2005-02-18 12:10:00,37.96,37.97,37.96,37.96,25560.40166345471,17.8104,17.8151,17.8104,17.8104,25560.4017
2005-02-18 12:15:00,37.96,37.99,37.96,37.98,23227.507860837813,17.8104,17.8244,17.8104,17.8197,23227.5079
2005-02-18 12:20:00,37.98,37.99,37.97,37.98,15620.245461000102,17.8197,17.8244,17.8151,17.8197,15620.2455
2005-02-18 12:25:00,37.98,37.98,37.97,37.98,10954.457855766304,17.8197,17.8197,17.8151,17.8197,10954.4579
2005-02-18 12:30:00,37.98,37.98,37.97,37.98,15214.524799675424,17.8197,17.8197,17.8151,17.8197,15214.5248
2005-02-18 12:35:00,37.98,37.98,37.97,37.98,6491.530581194847,17.8197,17.8197,17.8151,17.8197,6491.5306
2005-02-18 12:40:00,37.97,37.98,37.97,37.97,15823.10579166244,17.8151,17.8197,17.8151,17.8151,15823.1058
2005-02-18 12:45:00,37.97,37.98,37.97,37.98,18866.010751597525,17.8151,17.8197,17.8151,17.8197,18866.0108
2005-02-18 12:50:00,37.98,38.01,37.98,38.0,27386.14463941576,17.8197,17.8338,17.8197,17.8291,27386.1446
2005-02-18 12:55:00,37.99,38.0,37.99,38.0,6897.2512425195255,17.8244,17.8291,17.8244,17.8291,6897.2512
2005-02-18 13:00:00,38.0,38.0,37.94,37.94,31139.06075666904,17.8291,17.8291,17.801,17.801,31139.0608
2005-02-18 13:05:00,37.93,37.94,37.91,37.91,17953.139263617,17.7963,17.801,17.7869,17.7869,17953.1393
2005-02-18 13:10:00,37.91,37.92,37.9,37.92,13591.642154376712,17.7869,17.7916,17.7822,17.7916,13591.6422
2005-02-18 13:15:00,37.92,37.92,37.91,37.92,14403.083477026068,17.7916,17.7916,17.7869,17.7916,14403.0835
2005-02-18 13:20:00,37.92,37.93,37.91,37.91,12678.770666396187,17.7916,17.7963,17.7869,17.7869,12678.7707
2005-02-18 13:25:00,37.92,37.93,37.91,37.92,24444.669844811848,17.7916,17.7963,17.7869,17.7916,24444.6698
2005-02-18 13:30:00,37.93,37.95,37.92,37.93,43919.26158839639,17.7963,17.8057,17.7916,17.7963,43919.2616
2005-02-18 13:35:00,37.93,37.94,37.93,37.94,12171.61983974034,17.7963,17.801,17.7963,17.801,12171.6198
2005-02-18 13:40:00,37.93,37.96,37.91,37.94,20083.17273557156,17.7963,17.8104,17.7869,17.801,20083.1727
2005-02-18 13:45:00,37.94,37.97,37.94,37.96,47672.17770564966,17.801,17.8151,17.801,17.8104,47672.1777
2005-02-18 13:50:00,37.95,37.96,37.95,37.96,25560.40166345471,17.8057,17.8104,17.8057,17.8104,25560.4017
2005-02-18 13:55:00,37.96,37.97,37.96,37.96,5680.089258545491,17.8104,17.8151,17.8104,17.8104,5680.0893
2005-02-18 14:00:00,37.96,37.96,37.95,37.96,23734.658687493666,17.8104,17.8104,17.8057,17.8104,23734.6587
2005-02-18 14:05:00,37.95,37.97,37.95,37.96,12577.340501065017,17.8057,17.8151,17.8057,17.8104,12577.3405
2005-02-18 14:10:00,37.96,37.97,37.96,37.97,31950.50207931839,17.8104,17.8151,17.8104,17.8151,31950.5021
2005-02-18 14:15:00,37.96,37.98,37.96,37.97,31443.35125266254,17.8104,17.8197,17.8104,17.8151,31443.3513
2005-02-18 14:20:00,37.97,37.98,37.96,37.97,41282.07728978599,17.8151,17.8197,17.8104,17.8151,41282.0773
2005-02-18 14:25:00,37.97,37.98,37.97,37.97,13693.07231970788,17.8151,17.8197,17.8151,17.8151,13693.0723
2005-02-18 14:30:00,37.97,37.98,37.96,37.96,18257.42975961051,17.8151,17.8197,17.8104,17.8104,18257.4298
2005-02-18 14:35:00,37.96,37.97,37.96,37.97,39557.7644791561,17.8104,17.8151,17.8104,17.8151,39557.7645
2005-02-18 14:40:00,37.96,37.97,37.95,37.95,19373.161578253374,17.8104,17.8151,17.8057,17.8057,19373.1616
2005-02-18 14:45:00,37.95,37.96,37.95,37.96,60858.0991987017,17.8057,17.8104,17.8057,17.8104,60858.0992
2005-02-18 14:50:00,37.96,37.96,37.94,37.94,28299.016127396288,17.8104,17.8104,17.801,17.801,28299.0161
2005-02-18 14:55:00,37.93,37.98,37.92,37.92,53757.98762551983,17.7963,17.8197,17.7916,17.7916,53757.9876
2005-02-18 15:00:00,37.92,37.94,37.92,37.94,32559.08307130541,17.7916,17.801,17.7916,17.801,32559.0831
2005-02-18 15:05:00,37.94,37.96,37.93,37.94,62379.55167866924,17.801,17.8104,17.7963,17.801,62379.5517
2005-02-18 15:10:00,37.94,37.94,37.92,37.92,34181.96571660412,17.801,17.801,17.7916,17.7916,34181.9657
2005-02-18 15:15:00,37.92,37.93,37.91,37.92,48382.18886296784,17.7916,17.7963,17.7869,17.7916,48382.1889
2005-02-18 15:20:00,37.91,37.93,37.89,37.89,40369.20580180546,17.7869,17.7963,17.7775,17.7775,40369.2058
2005-02-18 15:25:00,37.89,37.91,37.86,37.86,43919.26158839639,17.7775,17.7869,17.7634,17.7634,43919.2616
2005-02-18 15:30:00,37.96,37.96,37.86,37.87,47266.45704432498,17.8104,17.8104,17.7634,17.7681,47266.457
2005-02-18 15:35:00,37.86,37.88,37.86,37.87,28704.73678872097,17.7634,17.7728,17.7634,17.7681,28704.7368
2005-02-18 15:40:00,37.86,37.87,37.86,37.86,47165.02687899381,17.7634,17.7681,17.7634,17.7634,47165.0269
2005-02-18 15:45:00,37.86,37.93,37.86,37.93,40267.77563647429,17.7634,17.7963,17.7634,17.7963,40267.7756
2005-02-18 15:50:00,37.92,37.93,37.9,37.91,36717.71984988335,17.7916,17.7963,17.7822,17.7869,36717.7198
2005-02-18 15:55:00,37.91,37.91,37.84,37.84,44832.13307637692,17.7869,17.7869,17.7541,17.7541,44832.1331
2005-02-22 09:30:00,37.48,37.62,37.46,37.46,90069.98681407851,17.5852,17.6508,17.5758,17.5758,90069.9868
2005-02-22 09:35:00,37.46,37.47,37.32,37.32,30834.770260675527,17.5758,17.5805,17.5101,17.5101,30834.7703
2005-02-22 09:40:00,37.33,37.58,37.33,37.57,50613.65250025358,17.5148,17.6321,17.5148,17.6274,50613.6525
2005-02-22 09:45:00,37.52,37.53,37.49,37.52,28197.58596206512,17.6039,17.6086,17.5898,17.6039,28197.586
2005-02-22 09:50:00,37.52,37.59,37.51,37.56,29617.60827670149,17.6039,17.6368,17.5992,17.6227,29617.6083
2005-02-22 09:55:00,37.56,37.6,37.52,37.58,37833.45166852622,17.6227,17.6415,17.6039,17.6321,37833.4517
2005-02-22 10:00:00,37.56,37.61,37.54,37.57,29414.74794603915,17.6227,17.6461,17.6133,17.6274,29414.7479
2005-02-22 10:05:00,37.59,37.63,37.52,37.58,23633.22852216249,17.6368,17.6555,17.6039,17.6321,23633.2285
2005-02-22 10:10:00,37.55,37.67,37.55,37.67,17953.139263617,17.618,17.6743,17.618,17.6743,17953.1393
2005-02-22 10:15:00,37.67,37.73,37.66,37.73,31240.490922000205,17.6743,17.7024,17.6696,17.7024,31240.4909
2005-02-22 10:20:00,37.73,37.79,37.69,37.77,37529.16117253271,17.7024,17.7306,17.6837,17.7212,37529.1612
2005-02-22 10:25:00,37.77,37.86,37.76,37.76,26676.13348209757,17.7212,17.7634,17.7165,17.7165,26676.1335
2005-02-22 10:30:00,37.76,37.76,37.67,37.67,34486.256212597626,17.7165,17.7165,17.6743,17.6743,34486.2562
2005-02-22 10:35:00,37.67,37.79,37.66,37.79,62886.70250532508,17.6743,17.7306,17.6696,17.7306,62886.7025
2005-02-22 10:40:00,37.78,37.81,37.76,37.81,37934.88183385739,17.7259,17.74,17.7165,17.74,37934.8818
2005-02-22 10:45:00,37.79,37.81,37.72,37.72,17750.27893295466,17.7306,17.74,17.6978,17.6978,17750.2789
2005-02-22 10:50:00,37.73,37.73,37.71,37.72,22821.78719951313,17.7024,17.7024,17.6931,17.6978,22821.7872
2005-02-22 10:55:00,37.71,37.79,37.7,37.77,97271.52855259154,17.6931,17.7306,17.6884,17.7212,97271.5286
2005-02-22 11:00:00,37.78,37.84,37.76,37.8,40977.78679379248,17.7259,17.7541,17.7165,17.7353,40977.7868
2005-02-22 11:05:00,37.8,37.86,37.8,37.84,51830.81448422761,17.7353,17.7634,17.7353,17.7541,51830.8145
2005-02-22 11:10:00,37.82,37.85,37.76,37.76,46962.16654833147,17.7447,17.7588,17.7165,17.7165,46962.1665
2005-02-22 11:15:00,37.76,37.83,37.76,37.78,16228.826452987118,17.7165,17.7494,17.7165,17.7259,16228.8265
2005-02-22 11:20:00,37.79,37.81,37.76,37.77,48585.04919363018,17.7306,17.74,17.7165,17.7212,48585.0492
2005-02-22 11:25:00,37.76,37.79,37.76,37.79,32559.08307130541,17.7165,17.7306,17.7165,17.7306,32559.0831
2005-02-22 11:30:00,37.78,37.82,37.77,37.81,21807.48554620144,17.7259,17.7447,17.7212,17.74,21807.4855
2005-02-22 11:35:00,37.81,37.84,37.78,37.84,14707.373973019576,17.74,17.7541,17.7259,17.7541,14707.374
2005-02-22 11:40:00,37.84,37.86,37.81,37.81,30631.909930013186,17.7541,17.7634,17.74,17.74,30631.9099
2005-02-22 11:45:00,37.81,37.82,37.8,37.81,16127.396287655947,17.74,17.7447,17.7353,17.74,16127.3963
2005-02-22 11:50:00,37.79,37.79,37.76,37.77,32153.362409980728,17.7306,17.7306,17.7165,17.7212,32153.3624
2005-02-22 11:55:00,37.77,37.79,37.76,37.76,15417.385130337763,17.7212,17.7306,17.7165,17.7165,15417.3851
2005-02-22 12:00:00,37.76,37.78,37.74,37.77,58525.2053960848,17.7165,17.7259,17.7071,17.7212,58525.2054
2005-02-22 12:05:00,37.76,37.83,37.76,37.83,10650.167359772797,17.7165,17.7494,17.7165,17.7494,10650.1674
2005-02-22 12:10:00,37.83,37.84,37.82,37.83,14707.373973019576,17.7494,17.7541,17.7447,17.7494,14707.374
2005-02-22 12:15:00,37.82,37.83,37.75,37.77,35297.69753524698,17.7447,17.7494,17.7118,17.7212,35297.6975
2005-02-22 12:20:00,37.76,37.78,37.71,37.71,78304.08763566284,17.7165,17.7259,17.6931,17.6931,78304.0876
2005-02-22 12:25:00,37.71,37.8,37.65,37.77,77898.36697433816,17.6931,17.7353,17.6649,17.7212,77898.367
2005-02-22 12:30:00,37.77,37.79,37.7,37.7,45643.57439902627,17.7212,17.7306,17.6884,17.6884,45643.5744
2005-02-22 12:35:00,37.7,37.72,37.68,37.7,21300.3347195456,17.6884,17.6978,17.679,17.6884,21300.3347
2005-02-22 12:40:00,37.68,37.71,37.67,37.68,20387.463231565067,17.679,17.6931,17.6743,17.679,20387.4632
2005-02-22 12:45:00,37.69,37.72,37.68,37.69,15113.094634344254,17.6837,17.6978,17.679,17.6837,15113.0946
2005-02-22 12:50:00,37.69,37.71,37.68,37.7,9737.29587179227,17.6837,17.6931,17.679,17.6884,9737.2959
2005-02-22 12:55:00,37.71,37.72,37.68,37.72,22720.357034181965,17.6931,17.6978,17.679,17.6978,22720.357
2005-02-22 13:00:00,37.74,37.75,37.69,37.71,41484.93762044832,17.7071,17.7118,17.6837,17.6931,41484.9376
2005-02-22 13:05:00,37.7,37.76,37.69,37.76,63292.423166649765,17.6884,17.7165,17.6837,17.7165,63292.4232
2005-02-22 13:10:00,37.76,37.76,37.7,37.76,36413.42935388985,17.7165,17.7165,17.6884,17.7165,36413.4294
2005-02-22 13:15:00,37.76,37.78,37.72,37.75,34891.97687392231,17.7165,17.7259,17.6978,17.7118,34891.9769
2005-02-22 13:20:00,37.75,37.75,37.7,37.71,3651.485951922102,17.7118,17.7118,17.6884,17.6931,3651.486
2005-02-22 13:25:00,37.71,37.72,37.7,37.71,26473.27315143524,17.6931,17.6978,17.6884,17.6931,26473.2732
2005-02-22 13:30:00,37.7,37.72,37.68,37.71,22821.78719951313,17.6884,17.6978,17.679,17.6931,22821.7872
2005-02-22 13:35:00,37.71,37.71,37.7,37.71,46556.4458870068,17.6931,17.6931,17.6884,17.6931,46556.4459
2005-02-22 13:40:00,37.71,37.72,37.69,37.71,19981.74257024039,17.6931,17.6978,17.6837,17.6931,19981.7426
2005-02-22 13:45:00,37.7,37.72,37.7,37.71,24748.960340805355,17.6884,17.6978,17.6884,17.6931,24748.9603
2005-02-22 13:50:00,37.71,37.72,37.69,37.69,27081.854143422253,17.6931,17.6978,17.6837,17.6837,27081.8541
2005-02-22 13:55:00,37.69,37.7,37.64,37.64,10548.737194441626,17.6837,17.6884,17.6602,17.6602,10548.7372
2005-02-22 14:00:00,37.65,37.66,37.56,37.56,31849.07191398722,17.6649,17.6696,17.6227,17.6227,31849.0719
2005-02-22 14:05:00,37.56,37.56,37.48,37.5,23734.658687493666,17.6227,17.6227,17.5852,17.5945,23734.6587
2005-02-22 14:10:00,37.49,37.5,37.44,37.44,26878.99381275992,17.5898,17.5945,17.5664,17.5664,26878.9938
2005-02-22 14:15:00,37.44,37.44,37.42,37.43,29820.46860736383,17.5664,17.5664,17.557,17.5617,29820.4686
2005-02-22 14:20:00,37.43,37.43,37.38,37.41,27487.57480474693,17.5617,17.5617,17.5382,17.5523,27487.5748
2005-02-22 14:25:00,37.4,37.41,37.38,37.4,19778.88223957805,17.5476,17.5523,17.5382,17.5476,19778.8822
2005-02-22 14:30:00,37.4,37.41,37.37,37.38,26574.703316766405,17.5476,17.5523,17.5335,17.5382,26574.7033
2005-02-22 14:35:00,37.36,37.38,37.34,37.35,15113.094634344254,17.5288,17.5382,17.5195,17.5242,15113.0946
2005-02-22 14:40:00,37.33,37.33,37.27,37.3,28096.15579673395,17.5148,17.5148,17.4866,17.5007,28096.1558
2005-02-22 14:45:00,37.29,37.37,37.27,37.35,37529.16117253271,17.496,17.5335,17.4866,17.5242,37529.1612
2005-02-22 14:50:00,37.32,37.35,37.3,37.32,7911.552895831221,17.5101,17.5242,17.5007,17.5101,7911.5529
2005-02-22 14:55:00,37.32,37.33,37.28,37.31,22416.066538188457,17.5101,17.5148,17.4913,17.5054,22416.0665
2005-02-22 15:00:00,37.29,37.33,37.28,37.31,27994.72563140278,17.496,17.5148,17.4913,17.5054,27994.7256
2005-02-22 15:05:00,37.3,37.31,37.28,37.29,21908.91571153261,17.5007,17.5054,17.4913,17.496,21908.9157
2005-02-22 15:10:00,37.29,37.29,37.23,37.25,46252.155391013286,17.496,17.496,17.4679,17.4772,46252.1554
2005-02-22 15:15:00,37.25,37.25,37.21,37.21,36920.580180545694,17.4772,17.4772,17.4585,17.4585,36920.5802
2005-02-22 15:20:00,37.22,37.22,37.17,37.19,26371.842986104068,17.4632,17.4632,17.4397,17.4491,26371.843
2005-02-22 15:25:00,37.18,37.19,37.17,37.18,27589.004970078106,17.4444,17.4491,17.4397,17.4444,27589.005
2005-02-22 15:30:00,37.18,37.21,37.17,37.18,41383.50745511715,17.4444,17.4585,17.4397,17.4444,41383.5075
2005-02-22 15:35:00,37.18,37.18,37.15,37.16,61568.11035601988,17.4444,17.4444,17.4303,17.435,61568.1104
2005-02-22 15:40:00,37.15,37.17,37.03,37.05,163911.1471751699,17.4303,17.4397,17.374,17.3834,163911.1472
2005-02-22 15:45:00,37.05,37.05,37.0,37.01,156101.02444466983,17.3834,17.3834,17.3599,17.3646,156101.0244
2005-02-22 15:50:00,37.01,37.03,36.97,36.98,126889.13682929304,17.3646,17.374,17.3459,17.3506,126889.1368
2005-02-22 15:55:00,36.98,36.98,36.94,36.94,236839.4360482808,17.3506,17.3506,17.3318,17.3318,236839.436
2005-02-23 09:30:00,36.97,36.97,36.48,36.9,189674.40916928696,17.3459,17.3459,17.116,17.313,189674.4092
2005-02-23 09:35:00,36.9,36.9,36.71,36.77,73131.1492037732,17.313,17.313,17.2239,17.252,73131.1492
2005-02-23 09:40:00,36.77,36.86,36.77,36.8,106095.9529364033,17.252,17.2943,17.252,17.2661,106095.9529
2005-02-23 09:45:00,36.8,36.81,36.78,36.79,33167.664063292425,17.2661,17.2708,17.2567,17.2614,33167.6641
2005-02-23 09:50:00,36.78,36.9,36.78,36.89,67856.78060655239,17.2567,17.313,17.2567,17.3083,67856.7806
2005-02-23 09:55:00,36.89,36.89,36.84,36.84,35906.278527234,17.3083,17.3083,17.2849,17.2849,35906.2785
2005-02-23 10:00:00,36.83,36.87,36.82,36.84,70696.82523582513,17.2802,17.2989,17.2755,17.2849,70696.8252
2005-02-23 10:05:00,36.83,36.83,36.82,36.82,67146.7694492342,17.2802,17.2802,17.2755,17.2755,67146.7694
2005-02-23 10:10:00,36.82,36.92,36.82,36.92,90982.85830205904,17.2755,17.3224,17.2755,17.3224,90982.8583
2005-02-23 10:15:00,36.9,36.9,36.84,36.87,58322.34506542246,17.313,17.313,17.2849,17.2989,58322.3451
2005-02-23 10:20:00,36.87,37.04,36.87,37.04,96358.65706461102,17.2989,17.3787,17.2989,17.3787,96358.6571
2005-02-23 10:25:00,37.04,37.04,36.99,36.99,32863.37356729891,17.3787,17.3787,17.3552,17.3552,32863.3736
2005-02-23 10:30:00,36.98,37.01,36.95,36.96,53859.417790851,17.3506,17.3646,17.3365,17.3412,53859.4178
2005-02-23 10:35:00,36.97,36.97,36.9,36.9,29313.31778070798,17.3459,17.3459,17.313,17.313,29313.3178
2005-02-23 10:40:00,36.9,36.93,36.89,36.91,34384.826047266455,17.313,17.3271,17.3083,17.3177,34384.826
2005-02-23 10:45:00,36.91,36.92,36.89,36.9,43817.83142306522,17.3177,17.3224,17.3083,17.313,43817.8314
2005-02-23 10:50:00,36.9,36.9,36.87,36.87,49396.49051627954,17.313,17.313,17.2989,17.2989,49396.4905
2005-02-23 10:55:00,36.87,36.92,36.84,36.92,67045.33928390303,17.2989,17.3224,17.2849,17.3224,67045.3393
2005-02-23 11:00:00,36.92,36.92,36.87,36.88,45339.28390303276,17.3224,17.3224,17.2989,17.3036,45339.2839
2005-02-23 11:05:00,36.87,36.91,36.87,36.9,28501.87645805863,17.2989,17.3177,17.2989,17.313,28501.8765
2005-02-23 11:10:00,36.9,36.9,36.87,36.87,71508.2665584745,17.313,17.313,17.2989,17.2989,71508.2666
2005-02-23 11:15:00,36.87,36.92,36.86,36.9,77898.36697433816,17.2989,17.3224,17.2943,17.313,77898.367
2005-02-23 11:20:00,36.89,36.94,36.89,36.94,196368.8000811441,17.3083,17.3318,17.3083,17.3318,196368.8001
2005-02-23 11:25:00,36.93,37.07,36.93,37.06,67146.7694492342,17.3271,17.3928,17.3271,17.3881,67146.7694
2005-02-23 11:30:00,37.06,37.12,37.05,37.08,38137.742164519725,17.3881,17.4162,17.3834,17.3975,38137.7422
2005-02-23 11:35:00,37.08,37.1,37.04,37.07,33269.094228623595,17.3975,17.4069,17.3787,17.3928,33269.0942
2005-02-23 11:40:00,37.09,37.15,37.07,37.15,28704.73678872097,17.4022,17.4303,17.3928,17.4303,28704.7368
2005-02-23 11:45:00,37.15,37.15,37.09,37.09,25864.69215944822,17.4303,17.4303,17.4022,17.4022,25864.6922
2005-02-23 11:50:00,37.09,37.11,37.07,37.08,28501.87645805863,17.4022,17.4116,17.3928,17.3975,28501.8765
2005-02-23 11:55:00,37.08,37.11,37.08,37.11,26980.423978091083,17.3975,17.4116,17.3975,17.4116,26980.424
2005-02-23 12:00:00,37.09,37.12,37.09,37.12,56800.89258545492,17.4022,17.4162,17.4022,17.4162,56800.8926
2005-02-23 12:05:00,37.14,37.17,37.13,37.17,51627.95415356527,17.4256,17.4397,17.4209,17.4397,51627.9542
2005-02-23 12:10:00,37.17,37.17,37.15,37.15,22720.357034181965,17.4397,17.4397,17.4303,17.4303,22720.357
2005-02-23 12:15:00,37.15,37.23,37.15,37.23,34891.97687392231,17.4303,17.4679,17.4303,17.4679,34891.9769
2005-02-23 12:20:00,37.23,37.27,37.22,37.26,45339.28390303276,17.4679,17.4866,17.4632,17.4819,45339.2839
2005-02-23 12:25:00,37.25,37.25,37.2,37.21,19474.59174358454,17.4772,17.4772,17.4538,17.4585,19474.5917
2005-02-23 12:30:00,37.21,37.21,37.18,37.21,13287.351658383202,17.4585,17.4585,17.4444,17.4585,13287.3517
2005-02-23 12:35:00,37.21,37.22,37.17,37.17,29414.74794603915,17.4585,17.4632,17.4397,17.4397,29414.7479
2005-02-23 12:40:00,37.17,37.18,37.13,37.16,22416.066538188457,17.4397,17.4444,17.4209,17.435,22416.0665
2005-02-23 12:45:00,37.15,37.16,37.15,37.16,17648.84876762349,17.4303,17.435,17.4303,17.435,17648.8488
2005-02-23 12:50:00,37.16,37.16,37.15,37.16,9128.714879805257,17.435,17.435,17.4303,17.435,9128.7149
2005-02-23 12:55:00,37.15,37.16,37.15,37.16,17851.70909828583,17.4303,17.435,17.4303,17.435,17851.7091
2005-02-23 13:00:00,37.16,37.21,37.16,37.2,26980.423978091083,17.435,17.4585,17.435,17.4538,26980.424
2005-02-23 13:05:00,37.2,37.22,37.19,37.19,13287.351658383202,17.4538,17.4632,17.4491,17.4491,13287.3517
2005-02-23 13:10:00,37.19,37.19,37.13,37.15,61162.3896946952,17.4491,17.4491,17.4209,17.4303,61162.3897
2005-02-23 13:15:00,37.15,37.16,37.14,37.15,5071.508266558474,17.4303,17.435,17.4256,17.4303,5071.5083
2005-02-23 13:20:00,37.14,37.15,37.1,37.1,19880.31240490922,17.4256,17.4303,17.4069,17.4069,19880.3124
2005-02-23 13:25:00,37.1,37.11,37.06,37.1,22111.77604219495,17.4069,17.4116,17.3881,17.4069,22111.776
2005-02-23 13:30:00,37.09,37.1,37.07,37.09,26574.703316766405,17.4022,17.4069,17.3928,17.4022,26574.7033
2005-02-23 13:35:00,37.09,37.12,37.09,37.12,11258.748351759814,17.4022,17.4162,17.4022,17.4162,11258.7484
2005-02-23 13:40:00,37.11,37.11,37.06,37.06,22314.636372857287,17.4116,17.4116,17.3881,17.3881,22314.6364
2005-02-23 13:45:00,37.06,37.09,37.05,37.08,19576.02190891571,17.3881,17.4022,17.3834,17.3975,19576.0219
2005-02-23 13:50:00,37.08,37.13,37.07,37.11,43209.2504310782,17.3975,17.4209,17.3928,17.4116,43209.2504
2005-02-23 13:55:00,37.11,37.15,37.09,37.14,13084.491327720863,17.4116,17.4303,17.4022,17.4256,13084.4913
2005-02-23 14:00:00,37.14,37.14,37.11,37.14,27690.435135409272,17.4256,17.4256,17.4116,17.4256,27690.4351
2005-02-23 14:05:00,37.13,37.18,37.13,37.17,29719.03844203266,17.4209,17.4444,17.4209,17.4397,29719.0384
2005-02-23 14:10:00,37.17,37.17,37.14,37.15,41180.647124454816,17.4397,17.4397,17.4256,17.4303,41180.6471
2005-02-23 14:15:00,37.15,37.17,37.12,37.16,14098.79298103256,17.4303,17.4397,17.4162,17.435,14098.793
2005-02-23 14:20:00,37.16,37.22,37.15,37.2,26371.842986104068,17.435,17.4632,17.4303,17.4538,26371.843
2005-02-23 14:25:00,37.21,37.23,37.2,37.23,28096.15579673395,17.4585,17.4679,17.4538,17.4679,28096.1558
2005-02-23 14:30:00,37.23,37.29,37.23,37.29,31240.490922000205,17.4679,17.496,17.4679,17.496,31240.4909
2005-02-23 14:35:00,37.28,37.29,37.26,37.27,25357.54133279237,17.4913,17.496,17.4819,17.4866,25357.5413
2005-02-23 14:40:00,37.27,37.37,37.25,37.33,79825.54011563039,17.4866,17.5335,17.4772,17.5148,79825.5401
2005-02-23 14:45:00,37.33,37.4,37.33,37.38,31240.490922000205,17.5148,17.5476,17.5148,17.5382,31240.4909
2005-02-23 14:50:00,37.4,37.4,37.35,37.36,33674.81488994827,17.5476,17.5476,17.5242,17.5288,33674.8149
2005-02-23 14:55:00,37.37,37.37,37.33,37.35,33370.524393954765,17.5335,17.5335,17.5148,17.5242,33370.5244
2005-02-23 15:00:00,37.34,37.39,37.32,37.38,20691.75372755857,17.5195,17.5429,17.5101,17.5382,20691.7537
2005-02-23 15:05:00,37.38,37.41,37.38,37.4,86012.78020083172,17.5382,17.5523,17.5382,17.5476,86012.7802
2005-02-23 15:10:00,37.38,37.42,37.38,37.41,34993.40703925347,17.5382,17.557,17.5382,17.5523,34993.407
2005-02-23 15:15:00,37.41,37.42,37.4,37.41,26574.703316766405,17.5523,17.557,17.5476,17.5523,26574.7033
2005-02-23 15:20:00,37.41,37.41,37.36,37.36,31139.06075666904,17.5523,17.5523,17.5288,17.5288,31139.0608
2005-02-23 15:25:00,37.37,37.41,37.36,37.41,20894.614058220915,17.5335,17.5523,17.5288,17.5523,20894.6141
2005-02-23 15:30:00,37.4,37.41,37.38,37.41,25458.97149812354,17.5476,17.5523,17.5382,17.5523,25458.9715
2005-02-23 15:35:00,37.41,37.45,37.4,37.44,49903.64134293539,17.5523,17.5711,17.5476,17.5664,49903.6413
2005-02-23 15:40:00,37.44,37.46,37.42,37.42,74449.74135307841,17.5664,17.5758,17.557,17.557,74449.7414
2005-02-23 15:45:00,37.42,37.45,37.42,37.42,43310.68059640937,17.557,17.5711,17.557,17.557,43310.6806
2005-02-23 15:50:00,37.42,37.45,37.42,37.43,47063.59671366264,17.557,17.5711,17.557,17.5617,47063.5967
2005-02-23 15:55:00,37.43,37.44,37.38,37.41,77594.07647834466,17.5617,17.5664,17.5382,17.5523,77594.0765
2005-02-24 09:30:00,37.22,37.32,37.12,37.15,152043.81783142308,17.4632,17.5101,17.4162,17.4303,152043.8178
2005-02-24 09:35:00,37.17,37.2,36.98,37.08,134699.25955979308,17.4397,17.4538,17.3506,17.3975,134699.2596
2005-02-24 09:40:00,37.1,37.18,37.02,37.02,42702.09960442236,17.4069,17.4444,17.3693,17.3693,42702.0996
2005-02-24 09:45:00,37.02,37.11,37.01,37.07,94735.7744193123,17.3693,17.4116,17.3646,17.3928,94735.7744
2005-02-24 09:50:00,37.06,37.06,36.95,36.98,31240.490922000205,17.3881,17.3881,17.3365,17.3506,31240.4909
2005-02-24 09:55:00,36.97,37.1,36.97,37.06,53555.12729485749,17.3459,17.4069,17.3459,17.3881,53555.1273
2005-02-24 10:00:00,37.06,37.09,37.0,37.0,30327.61943401968,17.3881,17.4022,17.3599,17.3599,30327.6194
2005-02-24 10:05:00,37.01,37.03,36.99,37.02,48889.339689623695,17.3646,17.374,17.3552,17.3693,48889.3397
2005-02-24 10:10:00,37.03,37.07,36.96,37.04,53250.83679886398,17.374,17.3928,17.3412,17.3787,53250.8368
2005-02-24 10:15:00,37.04,37.07,37.01,37.01,46962.16654833147,17.3787,17.3928,17.3646,17.3646,46962.1665
2005-02-24 10:20:00,37.02,37.02,36.92,36.98,38442.03266051324,17.3693,17.3693,17.3224,17.3506,38442.0327
2005-02-24 10:25:00,36.98,36.98,36.86,36.88,44426.41241505224,17.3506,17.3506,17.2943,17.3036,44426.4124
2005-02-24 10:30:00,36.88,37.03,36.87,37.0,73841.16036109139,17.3036,17.374,17.2989,17.3599,73841.1604
2005-02-24 10:35:00,37.01,37.03,36.97,36.97,22618.926868850795,17.3646,17.374,17.3459,17.3459,22618.9269
2005-02-24 10:40:00,36.96,36.97,36.92,36.96,26676.13348209757,17.3412,17.3459,17.3224,17.3412,26676.1335
2005-02-24 10:45:00,36.96,36.97,36.84,36.86,52743.685972208135,17.3412,17.3459,17.2849,17.2943,52743.686
2005-02-24 10:50:00,36.87,36.93,36.86,36.89,21097.474388883253,17.2989,17.3271,17.2943,17.3083,21097.4744
2005-02-24 10:55:00,36.91,36.91,36.82,36.82,63190.9930013186,17.3177,17.3177,17.2755,17.2755,63190.993
2005-02-24 11:00:00,36.82,36.84,36.77,36.77,67248.19961456537,17.2755,17.2849,17.252,17.252,67248.1996
2005-02-24 11:05:00,36.77,36.79,36.74,36.75,24951.820671467696,17.252,17.2614,17.238,17.2426,24951.8207
2005-02-24 11:10:00,36.75,36.85,36.73,36.85,48889.339689623695,17.2426,17.2896,17.2333,17.2896,48889.3397
2005-02-24 11:15:00,36.83,36.9,36.82,36.85,47469.31737498733,17.2802,17.313,17.2755,17.2896,47469.3174
2005-02-24 11:20:00,36.85,36.85,36.81,36.82,31341.92108733137,17.2896,17.2896,17.2708,17.2755,31341.9211
2005-02-24 11:25:00,36.82,36.92,36.82,36.88,83071.30540622781,17.2755,17.3224,17.2755,17.3036,83071.3054
2005-02-24 11:30:00,36.9,36.93,36.88,36.88,24647.530175474185,17.313,17.3271,17.3036,17.3036,24647.5302
2005-02-24 11:35:00,36.88,36.97,36.88,36.97,56699.46242012375,17.3036,17.3459,17.3036,17.3459,56699.4624
2005-02-24 11:40:00,36.97,36.97,36.94,36.94,25763.26199411705,17.3459,17.3459,17.3318,17.3318,25763.262
2005-02-24 11:45:00,36.95,36.97,36.94,36.97,108327.416573689,17.3365,17.3459,17.3318,17.3459,108327.4166
2005-02-24 11:50:00,36.97,36.98,36.93,36.93,14605.943807688407,17.3459,17.3506,17.3271,17.3271,14605.9438
2005-02-24 11:55:00,36.93,36.94,36.93,36.94,23734.658687493666,17.3271,17.3318,17.3271,17.3318,23734.6587
2005-02-24 12:00:00,36.96,36.97,36.94,36.95,16735.977279642964,17.3412,17.3459,17.3318,17.3365,16735.9773
2005-02-24 12:05:00,36.95,36.97,36.94,36.97,17750.27893295466,17.3365,17.3459,17.3318,17.3459,17750.2789
2005-02-24 12:10:00,36.97,37.03,36.96,37.03,30936.200426006693,17.3459,17.374,17.3412,17.374,30936.2004
2005-02-24 12:15:00,37.03,37.03,37.0,37.0,9433.005375798764,17.374,17.374,17.3599,17.3599,9433.0054
2005-02-24 12:20:00,36.99,37.04,36.98,37.01,25661.83182878588,17.3552,17.3787,17.3506,17.3646,25661.8318
2005-02-24 12:25:00,37.01,37.02,37.0,37.02,14200.223146363727,17.3646,17.3693,17.3599,17.3693,14200.2231
2005-02-24 12:30:00,37.02,37.07,37.02,37.05,41687.79795111066,17.3693,17.3928,17.3693,17.3834,41687.798
2005-02-24 12:35:00,37.05,37.1,37.05,37.1,25154.68100213004,17.3834,17.4069,17.3834,17.4069,25154.681
2005-02-24 12:40:00,37.11,37.12,37.09,37.1,20996.04422355209,17.4116,17.4162,17.4022,17.4069,20996.0442
2005-02-24 12:45:00,37.1,37.17,37.1,37.17,30124.759103357337,17.4069,17.4397,17.4069,17.4397,30124.7591
2005-02-24 12:50:00,37.17,37.19,37.14,37.17,29921.898772695,17.4397,17.4491,17.4256,17.4397,29921.8988
2005-02-24 12:55:00,37.17,37.17,37.11,37.12,97981.53970990972,17.4397,17.4397,17.4116,17.4162,97981.5397
2005-02-24 13:00:00,37.12,37.16,37.11,37.16,13794.502485039053,17.4162,17.435,17.4116,17.435,13794.5025
2005-02-24 13:05:00,37.16,37.17,37.11,37.14,22618.926868850795,17.435,17.4397,17.4116,17.4256,22618.9269
2005-02-24 13:10:00,37.16,37.17,37.14,37.16,16837.407444974135,17.435,17.4397,17.4256,17.435,16837.4074
2005-02-24 13:15:00,37.16,37.16,37.15,37.16,9027.284714474084,17.435,17.435,17.4303,17.435,9027.2847
2005-02-24 13:20:00,37.16,37.17,37.15,37.17,36920.580180545694,17.435,17.4397,17.4303,17.4397,36920.5802
2005-02-24 13:25:00,37.17,37.17,37.15,37.17,13591.642154376712,17.4397,17.4397,17.4303,17.4397,13591.6422
2005-02-24 13:30:00,37.16,37.17,37.13,37.17,46049.29506035095,17.435,17.4397,17.4209,17.4397,46049.2951
2005-02-24 13:35:00,37.17,37.26,37.17,37.22,61263.81986002637,17.4397,17.4819,17.4397,17.4632,61263.8199
2005-02-24 13:40:00,37.23,37.27,37.19,37.27,49295.06035094837,17.4679,17.4866,17.4491,17.4866,49295.0604
2005-02-24 13:45:00,37.28,37.3,37.22,37.24,24343.23967948068,17.4913,17.5007,17.4632,17.4725,24343.2397
2005-02-24 13:50:00,37.24,37.26,37.19,37.19,23126.077695506643,17.4725,17.4819,17.4491,17.4491,23126.0777
2005-02-24 13:55:00,37.19,37.2,37.17,37.17,69175.37275585759,17.4491,17.4538,17.4397,17.4397,69175.3728
2005-02-24 14:00:00,37.16,37.16,37.13,37.13,16127.396287655947,17.435,17.435,17.4209,17.4209,16127.3963
2005-02-24 14:05:00,37.13,37.17,37.13,37.17,45745.00456435744,17.4209,17.4397,17.4209,17.4397,45745.0046
2005-02-24 14:10:00,37.19,37.28,37.19,37.23,69073.94259052642,17.4491,17.4913,17.4491,17.4679,69073.9426
2005-02-24 14:15:00,37.22,37.27,37.22,37.27,28806.166954052136,17.4632,17.4866,17.4632,17.4866,28806.167
2005-02-24 14:20:00,37.27,37.29,37.23,37.25,19677.45207424688,17.4866,17.496,17.4679,17.4772,19677.4521
2005-02-24 14:25:00,37.24,37.25,37.2,37.22,13591.642154376712,17.4725,17.4772,17.4538,17.4632,13591.6422
2005-02-24 14:30:00,37.22,37.28,37.22,37.25,21706.05538087027,17.4632,17.4913,17.4632,17.4772,21706.0554
2005-02-24 14:35:00,37.26,37.26,37.22,37.22,40876.3566284613,17.4819,17.4819,17.4632,17.4632,40876.3566
2005-02-24 14:40:00,37.21,37.25,37.2,37.21,25966.12232477939,17.4585,17.4772,17.4538,17.4585,25966.1223
2005-02-24 14:45:00,37.22,37.25,37.2,37.2,9128.714879805257,17.4632,17.4772,17.4538,17.4538,9128.7149
2005-02-24 14:50:00,37.2,37.24,37.2,37.23,22314.636372857287,17.4538,17.4725,17.4538,17.4679,22314.6364
2005-02-24 14:55:00,37.23,37.26,37.21,37.25,45542.1442336951,17.4679,17.4819,17.4585,17.4772,45542.1442
2005-02-24 15:00:00,37.25,37.27,37.21,37.27,26168.982655441727,17.4772,17.4866,17.4585,17.4866,26168.9827
2005-02-24 15:05:00,37.26,37.28,37.26,37.26,41282.07728978599,17.4819,17.4913,17.4819,17.4819,41282.0773
2005-02-24 15:10:00,37.26,37.32,37.25,37.31,35297.69753524698,17.4819,17.5101,17.4772,17.5054,35297.6975
2005-02-24 15:15:00,37.31,37.34,37.3,37.32,39152.04381783142,17.5054,17.5195,17.5007,17.5101,39152.0438
2005-02-24 15:20:00,37.31,37.32,37.27,37.28,35399.12770057815,17.5054,17.5101,17.4866,17.4913,35399.1277
2005-02-24 15:25:00,37.28,37.29,37.22,37.22,40064.91530581195,17.4913,17.496,17.4632,17.4632,40064.9153
2005-02-24 15:30:00,37.22,37.26,37.21,37.25,43412.11076174054,17.4632,17.4819,17.4585,17.4772,43412.1108
2005-02-24 15:35:00,37.26,37.33,37.25,37.28,97068.6682219292,17.4819,17.5148,17.4772,17.4913,97068.6682
2005-02-24 15:40:00,37.27,37.32,37.27,37.32,55076.57977482503,17.4866,17.5101,17.4866,17.5101,55076.5798
2005-02-24 15:45:00,37.32,37.34,37.31,37.34,55888.02109747439,17.5101,17.5195,17.5054,17.5195,55888.0211
2005-02-24 15:50:00,37.34,37.35,37.33,37.35,43817.83142306522,17.5195,17.5242,17.5148,17.5242,43817.8314
2005-02-24 15:55:00,37.35,37.39,37.35,37.37,114920.37732021503,17.5242,17.5429,17.5242,17.5335,114920.3773
2005-02-25 09:30:00,37.4,37.61,37.4,37.48,75058.32234506542,17.5476,17.6461,17.5476,17.5852,75058.3223
2005-02-25 09:35:00,37.48,37.55,37.44,37.44,28704.73678872097,17.5852,17.618,17.5664,17.5664,28704.7368
2005-02-25 09:40:00,37.43,37.5,37.39,37.49,57105.18308144842,17.5617,17.5945,17.5429,17.5898,57105.1831
2005-02-25 09:45:00,37.49,37.49,37.27,37.27,80941.27193427326,17.5898,17.5898,17.4866,17.4866,80941.2719
2005-02-25 09:50:00,37.27,37.29,37.1,37.1,76072.62399837712,17.4866,17.496,17.4069,17.4069,76072.624
2005-02-25 09:55:00,37.12,37.2,37.08,37.19,44122.12191905873,17.4162,17.4538,17.3975,17.4491,44122.1219
2005-02-25 10:00:00,37.17,37.18,37.12,37.17,42600.66943909119,17.4397,17.4444,17.4162,17.4397,42600.6694
2005-02-25 10:05:00,37.19,37.22,37.19,37.22,51932.24464955878,17.4491,17.4632,17.4491,17.4632,51932.2446
2005-02-25 10:10:00,37.21,37.26,37.19,37.25,23227.507860837813,17.4585,17.4819,17.4491,17.4772,23227.5079
2005-02-25 10:15:00,37.27,37.3,37.27,37.29,26168.982655441727,17.4866,17.5007,17.4866,17.496,26168.9827
2005-02-25 10:20:00,37.28,37.3,37.25,37.27,20387.463231565067,17.4913,17.5007,17.4772,17.4866,20387.4632
2005-02-25 10:25:00,37.27,37.34,37.27,37.34,27487.57480474693,17.4866,17.5195,17.4866,17.5195,27487.5748
2005-02-25 10:30:00,37.36,37.37,37.29,37.31,49599.35084694188,17.5288,17.5335,17.496,17.5054,49599.3508
2005-02-25 10:35:00,37.31,37.34,37.29,37.32,70189.67440916928,17.5054,17.5195,17.496,17.5101,70189.6744
2005-02-25 10:40:00,37.32,37.37,37.3,37.36,36514.85951922102,17.5101,17.5335,17.5007,17.5288,36514.8595
2005-02-25 10:45:00,37.36,37.41,37.32,37.41,26878.99381275992,17.5288,17.5523,17.5101,17.5523,26878.9938
2005-02-25 10:50:00,37.41,37.41,37.35,37.4,24647.530175474185,17.5523,17.5523,17.5242,17.5476,24647.5302
2005-02-25 10:55:00,37.4,37.44,37.39,37.44,22517.496703519628,17.5476,17.5664,17.5429,17.5664,22517.4967
2005-02-25 11:00:00,37.44,37.51,37.44,37.51,50207.9318389289,17.5664,17.5992,17.5664,17.5992,50207.9318
2005-02-25 11:05:00,37.51,37.56,37.49,37.56,30733.34009534436,17.5992,17.6227,17.5898,17.6227,30733.3401
2005-02-25 11:10:00,37.55,37.57,37.52,37.55,27183.284308753424,17.618,17.6274,17.6039,17.618,27183.2843
2005-02-25 11:15:00,37.55,37.6,37.55,37.56,15214.524799675424,17.618,17.6415,17.618,17.6227,15214.5248
2005-02-25 11:20:00,37.57,37.62,37.57,37.61,21503.19505020793,17.6274,17.6508,17.6274,17.6461,21503.1951
2005-02-25 11:25:00,37.61,37.61,37.56,37.57,10447.307029110458,17.6461,17.6461,17.6227,17.6274,10447.307
2005-02-25 11:30:00,37.57,37.58,37.53,37.58,32559.08307130541,17.6274,17.6321,17.6086,17.6321,32559.0831
2005-02-25 11:35:00,37.59,37.66,37.59,37.66,31443.35125266254,17.6368,17.6696,17.6368,17.6696,31443.3513
2005-02-25 11:40:00,37.65,37.65,37.61,37.61,14504.513642357237,17.6649,17.6649,17.6461,17.6461,14504.5136
2005-02-25 11:45:00,37.61,37.62,37.6,37.62,6390.100415863678,17.6461,17.6508,17.6415,17.6508,6390.1004
2005-02-25 11:50:00,37.61,37.68,37.6,37.67,26168.982655441727,17.6461,17.679,17.6415,17.6743,26168.9827
2005-02-25 11:55:00,37.68,37.74,37.68,37.72,33471.95455928593,17.679,17.7071,17.679,17.6978,33471.9546
2005-02-25 12:00:00,37.74,37.74,37.69,37.71,8520.133887818238,17.7071,17.7071,17.6837,17.6931,8520.1339
2005-02-25 12:05:00,37.73,37.75,37.71,37.73,14504.513642357237,17.7024,17.7118,17.6931,17.7024,14504.5136
2005-02-25 12:10:00,37.74,37.75,37.72,37.73,38340.60249518207,17.7071,17.7118,17.6978,17.7024,38340.6025
2005-02-25 12:15:00,37.73,37.75,37.72,37.72,25661.83182878588,17.7024,17.7118,17.6978,17.6978,25661.8318
2005-02-25 12:20:00,37.72,37.72,37.69,37.71,15823.10579166244,17.6978,17.6978,17.6837,17.6931,15823.1058
2005-02-25 12:25:00,37.7,37.7,37.66,37.68,12475.910335733848,17.6884,17.6884,17.6696,17.679,12475.9103
2005-02-25 12:30:00,37.69,37.71,37.66,37.71,19474.59174358454,17.6837,17.6931,17.6696,17.6931,19474.5917
2005-02-25 12:35:00,37.73,37.74,37.71,37.72,13388.781823714373,17.7024,17.7071,17.6931,17.6978,13388.7818
2005-02-25 12:40:00,37.72,37.73,37.68,37.68,15620.245461000102,17.6978,17.7024,17.679,17.679,15620.2455
2005-02-25 12:45:00,37.7,37.71,37.67,37.71,10041.58636778578,17.6884,17.6931,17.6743,17.6931,10041.5864
2005-02-25 12:50:00,37.71,37.72,37.71,37.71,5477.228927883152,17.6931,17.6978,17.6931,17.6931,5477.2289
2005-02-25 12:55:00,37.7,37.71,37.65,37.66,15011.664469013083,17.6884,17.6931,17.6649,17.6696,15011.6645
2005-02-25 13:00:00,37.65,37.65,37.61,37.64,35703.41819657166,17.6649,17.6649,17.6461,17.6602,35703.4182
2005-02-25 13:05:00,37.61,37.63,37.61,37.61,4361.497109240288,17.6461,17.6555,17.6461,17.6461,4361.4971
2005-02-25 13:10:00,37.61,37.61,37.6,37.6,6491.530581194847,17.6461,17.6461,17.6415,17.6415,6491.5306
2005-02-25 13:15:00,37.61,37.61,37.59,37.59,16837.407444974135,17.6461,17.6461,17.6368,17.6368,16837.4074
2005-02-25 13:20:00,37.6,37.6,37.53,37.53,12273.050005071507,17.6415,17.6415,17.6086,17.6086,12273.05
2005-02-25 13:25:00,37.53,37.54,37.43,37.44,27183.284308753424,17.6086,17.6133,17.5617,17.5664,27183.2843
2005-02-25 13:30:00,37.43,37.46,37.43,37.46,11968.759509078,17.5617,17.5758,17.5617,17.5758,11968.7595
2005-02-25 13:35:00,37.46,37.48,37.45,37.46,19373.161578253374,17.5758,17.5852,17.5711,17.5758,19373.1616
2005-02-25 13:40:00,37.46,37.53,37.46,37.51,21807.48554620144,17.5758,17.6086,17.5758,17.5992,21807.4855
2005-02-25 13:45:00,37.52,37.53,37.49,37.53,10345.876863779287,17.6039,17.6086,17.5898,17.6086,10345.8769
2005-02-25 13:50:00,37.53,37.55,37.51,37.54,20387.463231565067,17.6086,17.618,17.5992,17.6133,20387.4632
2005-02-25 13:55:00,37.54,37.55,37.51,37.55,6288.670250532508,17.6133,17.618,17.5992,17.618,6288.6703
2005-02-25 14:00:00,37.56,37.56,37.52,37.53,15315.954965006593,17.6227,17.6227,17.6039,17.6086,15315.955
2005-02-25 14:05:00,37.53,37.59,37.53,37.58,25458.97149812354,17.6086,17.6368,17.6086,17.6321,25458.9715
2005-02-25 14:10:00,37.58,37.61,37.58,37.61,28096.15579673395,17.6321,17.6461,17.6321,17.6461,28096.1558
2005-02-25 14:15:00,37.61,37.61,37.59,37.61,19271.731412922203,17.6461,17.6461,17.6368,17.6461,19271.7314
2005-02-25 14:20:00,37.61,37.69,37.61,37.66,58220.91490009129,17.6461,17.6837,17.6461,17.6696,58220.9149
2005-02-25 14:25:00,37.68,37.68,37.64,37.64,8012.983061162389,17.679,17.679,17.6602,17.6602,8012.9831
2005-02-25 14:30:00,37.63,37.65,37.61,37.63,11563.038847753322,17.6555,17.6649,17.6461,17.6555,11563.0388
2005-02-25 14:35:00,37.63,37.65,37.63,37.64,20083.17273557156,17.6555,17.6649,17.6555,17.6602,20083.1727
2005-02-25 14:40:00,37.64,37.64,37.55,37.55,21706.05538087027,17.6602,17.6602,17.618,17.618,21706.0554
2005-02-25 14:45:00,37.56,37.62,37.55,37.61,68871.08225986408,17.6227,17.6508,17.618,17.6461,68871.0823
2005-02-25 14:50:00,37.61,37.63,37.59,37.61,21097.474388883253,17.6461,17.6555,17.6368,17.6461,21097.4744
2005-02-25 14:55:00,37.61,37.61,37.58,37.58,11055.888021097477,17.6461,17.6461,17.6321,17.6321,11055.888
2005-02-25 15:00:00,37.58,37.58,37.56,37.58,48585.04919363018,17.6321,17.6321,17.6227,17.6321,48585.0492
2005-02-25 15:05:00,37.58,37.59,37.55,37.56,37833.45166852622,17.6321,17.6368,17.618,17.6227,37833.4517
2005-02-25 15:10:00,37.57,37.57,37.53,37.57,14707.373973019576,17.6274,17.6274,17.6086,17.6274,14707.374
2005-02-25 15:15:00,37.57,37.6,37.56,37.58,33776.24505527944,17.6274,17.6415,17.6227,17.6321,33776.2451
2005-02-25 15:20:00,37.57,37.6,37.54,37.6,29110.457450045644,17.6274,17.6415,17.6133,17.6415,29110.4575
2005-02-25 15:25:00,37.6,37.62,37.58,37.58,24241.809514149507,17.6415,17.6508,17.6321,17.6321,24241.8095
2005-02-25 15:30:00,37.59,37.68,37.56,37.61,34587.6863779288,17.6368,17.679,17.6227,17.6461,34587.6864
2005-02-25 15:35:00,37.6,37.71,37.59,37.7,18257.42975961051,17.6415,17.6931,17.6368,17.6884,18257.4298
2005-02-25 15:40:00,37.71,37.71,37.67,37.7,32964.803732630084,17.6931,17.6931,17.6743,17.6884,32964.8037
2005-02-25 15:45:00,37.7,37.75,37.7,37.73,24647.530175474185,17.6884,17.7118,17.6884,17.7024,24647.5302
2005-02-25 15:50:00,37.73,37.76,37.72,37.75,39862.05497514961,17.7024,17.7165,17.6978,17.7118,39862.055
2005-02-25 15:55:00,37.75,37.76,37.56,37.6,101024.44466984482,17.7118,17.7165,17.6227,17.6415,101024.4447
2005-02-28 09:30:00,37.31,37.55,37.27,37.4,70493.9649051628,17.5054,17.618,17.4866,17.5476,70493.9649
2005-02-28 09:35:00,37.4,37.5,37.3,37.44,82462.7244142408,17.5476,17.5945,17.5007,17.5664,82462.7244
2005-02-28 09:40:00,37.44,37.49,37.42,37.45,30733.34009534436,17.5664,17.5898,17.557,17.5711,30733.3401
2005-02-28 09:45:00,37.45,37.46,37.37,37.43,57916.624404097776,17.5711,17.5758,17.5335,17.5617,57916.6244
2005-02-28 09:50:00,37.41,37.43,37.36,37.36,23836.08885282483,17.5523,17.5617,17.5288,17.5288,23836.0889
2005-02-28 09:55:00,37.35,37.36,37.25,37.34,39050.61365250025,17.5242,17.5288,17.4772,17.5195,39050.6137
2005-02-28 10:00:00,37.36,37.36,37.27,37.3,31646.211583324883,17.5288,17.5288,17.4866,17.5007,31646.2116
2005-02-28 10:05:00,37.27,37.33,37.22,37.23,97474.38888325388,17.4866,17.5148,17.4632,17.4679,97474.3889
2005-02-28 10:10:00,37.24,37.27,37.2,37.24,29921.898772695,17.4725,17.4866,17.4538,17.4725,29921.8988
2005-02-28 10:15:00,37.23,37.23,37.13,37.16,29110.457450045644,17.4679,17.4679,17.4209,17.435,29110.4575
2005-02-28 10:20:00,37.16,37.17,37.13,37.15,49700.78101227305,17.435,17.4397,17.4209,17.4303,49700.781
2005-02-28 10:25:00,37.15,37.26,37.13,37.21,26168.982655441727,17.4303,17.4819,17.4209,17.4585,26168.9827
2005-02-28 10:30:00,37.21,37.29,37.2,37.29,20184.60290090273,17.4585,17.496,17.4538,17.496,20184.6029
2005-02-28 10:35:00,37.31,37.31,37.27,37.31,17243.128106298813,17.5054,17.5054,17.4866,17.5054,17243.1281
2005-02-28 10:40:00,37.31,37.31,37.26,37.28,24951.820671467696,17.5054,17.5054,17.4819,17.4913,24951.8207
2005-02-28 10:45:00,37.29,37.36,37.28,37.34,25763.26199411705,17.496,17.5288,17.4913,17.5195,25763.262
2005-02-28 10:50:00,37.34,37.34,37.29,37.29,12273.050005071507,17.5195,17.5195,17.496,17.496,12273.05
2005-02-28 10:55:00,37.28,37.29,37.17,37.25,32559.08307130541,17.4913,17.496,17.4397,17.4772,32559.0831
2005-02-28 11:00:00,37.25,37.28,37.24,37.25,22010.34587686378,17.4772,17.4913,17.4725,17.4772,22010.3459
2005-02-28 11:05:00,37.25,37.27,37.23,37.23,30023.32893802617,17.4772,17.4866,17.4679,17.4679,30023.3289
2005-02-28 11:10:00,37.23,37.26,37.2,37.25,28806.166954052136,17.4679,17.4819,17.4538,17.4772,28806.167
2005-02-28 11:15:00,37.24,37.27,37.22,37.23,20894.614058220915,17.4725,17.4866,17.4632,17.4679,20894.6141
2005-02-28 11:20:00,37.25,37.25,37.17,37.18,12374.480170402678,17.4772,17.4772,17.4397,17.4444,12374.4802
2005-02-28 11:25:00,37.18,37.18,37.16,37.17,19068.871082259862,17.4444,17.4444,17.435,17.4397,19068.8711
2005-02-28 11:30:00,37.17,37.21,37.17,37.19,43513.540927071714,17.4397,17.4585,17.4397,17.4491,43513.5409
2005-02-28 11:35:00,37.19,37.2,37.18,37.2,12881.630997058524,17.4491,17.4538,17.4444,17.4538,12881.631
2005-02-28 11:40:00,37.2,37.2,37.14,37.15,18561.720255604017,17.4538,17.4538,17.4256,17.4303,18561.7203
2005-02-28 11:45:00,37.15,37.16,37.07,37.07,37833.45166852622,17.4303,17.435,17.3928,17.3928,37833.4517
2005-02-28 11:50:00,37.05,37.05,36.99,37.02,67653.92027589005,17.3834,17.3834,17.3552,17.3693,67653.9203
2005-02-28 11:55:00,37.02,37.02,36.96,36.97,37529.16117253271,17.3693,17.3693,17.3412,17.3459,37529.1612
2005-02-28 12:00:00,36.96,36.97,36.94,36.94,41992.08844710417,17.3412,17.3459,17.3318,17.3318,41992.0884
2005-02-28 12:05:00,36.94,36.95,36.92,36.92,16228.826452987118,17.3318,17.3365,17.3224,17.3224,16228.8265
2005-02-28 12:10:00,36.93,36.93,36.87,36.89,20793.183892889745,17.3271,17.3271,17.2989,17.3083,20793.1839
2005-02-28 12:15:00,36.89,36.91,36.85,36.86,21706.05538087027,17.3083,17.3177,17.2896,17.2943,21706.0554
2005-02-28 12:20:00,36.86,36.91,36.86,36.87,31341.92108733137,17.2943,17.3177,17.2943,17.2989,31341.9211
2005-02-28 12:25:00,36.87,36.87,36.85,36.85,14098.79298103256,17.2989,17.2989,17.2896,17.2896,14098.793
2005-02-28 12:30:00,36.85,36.86,36.84,36.85,17445.988436961154,17.2896,17.2943,17.2849,17.2896,17445.9884
2005-02-28 12:35:00,36.86,36.87,36.82,36.83,20894.614058220915,17.2943,17.2989,17.2755,17.2802,20894.6141
2005-02-28 12:40:00,36.83,36.84,36.8,36.81,13895.93265037022,17.2802,17.2849,17.2661,17.2708,13895.9327
2005-02-28 12:45:00,36.81,36.82,36.77,36.8,55178.00994015621,17.2708,17.2755,17.252,17.2661,55178.0099
2005-02-28 12:50:00,36.8,36.86,36.8,36.83,21198.904554214423,17.2661,17.2943,17.2661,17.2802,21198.9046
2005-02-28 12:55:00,36.84,36.88,36.83,36.87,13794.502485039053,17.2849,17.3036,17.2802,17.2989,13794.5025
2005-02-28 13:00:00,36.87,36.92,36.87,36.92,12678.770666396187,17.2989,17.3224,17.2989,17.3224,12678.7707
2005-02-28 13:05:00,36.92,36.94,36.9,36.93,17851.70909828583,17.3224,17.3318,17.313,17.3271,17851.7091
2005-02-28 13:10:00,36.93,36.94,36.89,36.9,12475.910335733848,17.3271,17.3318,17.3083,17.313,12475.9103
2005-02-28 13:15:00,36.9,36.9,36.87,36.9,20996.04422355209,17.313,17.313,17.2989,17.313,20996.0442
2005-02-28 13:20:00,36.9,36.92,36.88,36.92,15823.10579166244,17.313,17.3224,17.3036,17.3224,15823.1058
2005-02-28 13:25:00,36.92,36.95,36.92,36.95,9433.005375798764,17.3224,17.3365,17.3224,17.3365,9433.0054
2005-02-28 13:30:00,36.95,36.97,36.93,36.94,9838.72603712344,17.3365,17.3459,17.3271,17.3318,9838.726
2005-02-28 13:35:00,36.95,36.95,36.89,36.92,12070.18967440917,17.3365,17.3365,17.3083,17.3224,12070.1897
2005-02-28 13:40:00,36.92,36.93,36.88,36.88,8317.273557155899,17.3224,17.3271,17.3036,17.3036,8317.2736
2005-02-28 13:45:00,36.9,36.93,36.87,36.93,10143.016533116948,17.313,17.3271,17.2989,17.3271,10143.0165
2005-02-28 13:50:00,36.92,36.94,36.9,36.91,22821.78719951313,17.3224,17.3318,17.313,17.3177,22821.7872
2005-02-28 13:55:00,36.91,36.96,36.9,36.93,32051.93224464956,17.3177,17.3412,17.313,17.3271,32051.9322
2005-02-28 14:00:00,36.93,36.94,36.83,36.86,20691.75372755857,17.3271,17.3318,17.2802,17.2943,20691.7537
2005-02-28 14:05:00,36.86,36.88,36.84,36.87,56496.602089461405,17.2943,17.3036,17.2849,17.2989,56496.6021
2005-02-28 14:10:00,36.86,36.92,36.86,36.91,8925.854549142916,17.2943,17.3224,17.2943,17.3177,8925.8545
2005-02-28 14:15:00,36.9,36.94,36.88,36.93,18054.56942894817,17.313,17.3318,17.3036,17.3271,18054.5694
2005-02-28 14:20:00,36.93,36.95,36.9,36.92,17141.697940967642,17.3271,17.3365,17.313,17.3224,17141.6979
2005-02-28 14:25:00,36.91,36.94,36.9,36.94,11461.608682422151,17.3177,17.3318,17.313,17.3318,11461.6087
2005-02-28 14:30:00,36.93,36.95,36.88,36.95,26168.982655441727,17.3271,17.3365,17.3036,17.3365,26168.9827
2005-02-28 14:35:00,36.95,36.97,36.93,36.94,24444.669844811848,17.3365,17.3459,17.3271,17.3318,24444.6698
2005-02-28 14:40:00,36.94,36.98,36.92,36.93,69783.95374784461,17.3318,17.3506,17.3224,17.3271,69783.9537
2005-02-28 14:45:00,36.93,36.95,36.9,36.91,33370.524393954765,17.3271,17.3365,17.313,17.3177,33370.5244
2005-02-28 14:50:00,36.9,36.92,36.87,36.87,38340.60249518207,17.313,17.3224,17.2989,17.2989,38340.6025
2005-02-28 14:55:00,36.87,36.92,36.85,36.88,30226.189268688508,17.2989,17.3224,17.2896,17.3036,30226.1893
2005-02-28 15:00:00,36.89,36.92,36.87,36.87,18764.580586266355,17.3083,17.3224,17.2989,17.2989,18764.5806
2005-02-28 15:05:00,36.88,36.89,36.84,36.87,45034.993407039256,17.3036,17.3083,17.2849,17.2989,45034.9934
2005-02-28 15:10:00,36.87,36.88,36.83,36.85,58322.34506542246,17.2989,17.3036,17.2802,17.2896,58322.3451
2005-02-28 15:15:00,36.86,36.95,36.86,36.93,72522.56821178619,17.2943,17.3365,17.2943,17.3271,72522.5682
2005-02-28 15:20:00,36.93,36.94,36.83,36.83,60756.66903337053,17.3271,17.3318,17.2802,17.2802,60756.669
2005-02-28 15:25:00,36.84,36.86,36.83,36.85,21908.91571153261,17.2849,17.2943,17.2802,17.2896,21908.9157
2005-02-28 15:30:00,36.85,36.95,36.85,36.93,54062.27812151334,17.2896,17.3365,17.2896,17.3271,54062.2781
2005-02-28 15:35:00,36.93,36.94,36.9,36.94,35399.12770057815,17.3271,17.3318,17.313,17.3318,35399.1277
2005-02-28 15:40:00,36.93,36.93,36.89,36.9,60148.08804138351,17.3271,17.3271,17.3083,17.313,60148.088
2005-02-28 15:45:00,36.91,36.92,36.83,36.87,51019.37316157825,17.3177,17.3224,17.2802,17.2989,51019.3732
2005-02-28 15:50:00,36.86,36.91,36.85,36.91,47063.59671366264,17.2943,17.3177,17.2896,17.3177,47063.5967
2005-02-28 15:55:00,36.89,36.9,36.83,36.83,127497.71782128004,17.3083,17.313,17.2802,17.2802,127497.7178
2005-03-01 09:30:00,36.98,36.99,36.94,36.98,39659.19464448728,17.3506,17.3552,17.3318,17.3506,39659.1946
2005-03-01 09:35:00,36.99,37.37,36.98,37.37,49802.21117760422,17.3552,17.5335,17.3506,17.5335,49802.2112
2005-03-01 09:40:00,37.37,37.37,37.28,37.32,29009.02728471448,17.5335,17.5335,17.4913,17.5101,29009.0273
2005-03-01 09:45:00,37.3,37.31,37.25,37.27,66943.90911857186,17.5007,17.5054,17.4772,17.4866,66943.9091
2005-03-01 09:50:00,37.28,37.29,37.17,37.26,42296.37894309768,17.4913,17.496,17.4397,17.4819,42296.3789
2005-03-01 09:55:00,37.22,37.3,37.22,37.29,18358.85992494168,17.4632,17.5007,17.4632,17.496,18358.8599
2005-03-01 10:00:00,37.29,37.36,37.19,37.33,32051.93224464956,17.496,17.5288,17.4491,17.5148,32051.9322
2005-03-01 10:05:00,37.31,37.42,37.31,37.34,31646.211583324883,17.5054,17.557,17.5054,17.5195,31646.2116
2005-03-01 10:10:00,37.35,37.37,37.32,37.32,46049.29506035095,17.5242,17.5335,17.5101,17.5101,46049.2951
2005-03-01 10:15:00,37.32,37.36,37.26,37.26,35399.12770057815,17.5101,17.5288,17.4819,17.4819,35399.1277
2005-03-01 10:20:00,37.27,37.27,37.19,37.21,23227.507860837813,17.4866,17.4866,17.4491,17.4585,23227.5079
2005-03-01 10:25:00,37.2,37.21,37.18,37.19,19474.59174358454,17.4538,17.4585,17.4444,17.4491,19474.5917
2005-03-01 10:30:00,37.18,37.23,37.17,37.2,22213.20620752612,17.4444,17.4679,17.4397,17.4538,22213.2062
2005-03-01 10:35:00,37.19,37.22,37.14,37.2,14301.653311694898,17.4491,17.4632,17.4256,17.4538,14301.6533
2005-03-01 10:40:00,37.2,37.27,37.2,37.23,15011.664469013083,17.4538,17.4866,17.4538,17.4679,15011.6645
2005-03-01 10:45:00,37.21,37.21,37.13,37.18,18764.580586266355,17.4585,17.4585,17.4209,17.4444,18764.5806
2005-03-01 10:50:00,37.16,37.17,37.07,37.08,12070.18967440917,17.435,17.4397,17.3928,17.3975,12070.1897
2005-03-01 10:55:00,37.1,37.14,37.07,37.13,24343.23967948068,17.4069,17.4256,17.3928,17.4209,24343.2397
2005-03-01 11:00:00,37.14,37.2,37.13,37.19,36514.85951922102,17.4256,17.4538,17.4209,17.4491,36514.8595
2005-03-01 11:05:00,37.18,37.21,37.15,37.17,16735.977279642964,17.4444,17.4585,17.4303,17.4397,16735.9773
2005-03-01 11:10:00,37.17,37.17,37.05,37.09,17953.139263617,17.4397,17.4397,17.3834,17.4022,17953.1393
2005-03-01 11:15:00,37.09,37.1,37.09,37.09,20996.04422355209,17.4022,17.4069,17.4022,17.4022,20996.0442
2005-03-01 11:20:00,37.09,37.12,37.09,37.09,9331.575210467594,17.4022,17.4162,17.4022,17.4022,9331.5752
2005-03-01 11:25:00,37.09,37.09,37.02,37.04,26270.412820772897,17.4022,17.4022,17.3693,17.3787,26270.4128
2005-03-01 11:30:00,37.04,37.04,36.98,36.98,32559.08307130541,17.3787,17.3787,17.3506,17.3506,32559.0831
2005-03-01 11:35:00,36.98,37.0,36.97,36.98,12475.910335733848,17.3506,17.3599,17.3459,17.3506,12475.9103
2005-03-01 11:40:00,36.98,36.99,36.92,36.93,16330.256618318288,17.3506,17.3552,17.3224,17.3271,16330.2566
2005-03-01 11:45:00,36.92,36.97,36.88,36.97,44426.41241505224,17.3224,17.3459,17.3036,17.3459,44426.4124
2005-03-01 11:50:00,36.96,37.03,36.96,37.01,20387.463231565067,17.3412,17.374,17.3412,17.3646,20387.4632
2005-03-01 11:55:00,37.01,37.08,37.01,37.05,31646.211583324883,17.3646,17.3975,17.3646,17.3834,31646.2116
2005-03-01 12:00:00,37.05,37.11,37.05,37.09,65016.73597727964,17.3834,17.4116,17.3834,17.4022,65016.736
2005-03-01 12:05:00,37.1,37.11,37.01,37.01,10345.876863779287,17.4069,17.4116,17.3646,17.3646,10345.8769
2005-03-01 12:10:00,37.02,37.17,37.02,37.16,20387.463231565067,17.3693,17.4397,17.3693,17.435,20387.4632
2005-03-01 12:15:00,37.17,37.17,37.1,37.15,8012.983061162389,17.4397,17.4397,17.4069,17.4303,8012.9831
2005-03-01 12:20:00,37.16,37.16,37.08,37.09,11461.608682422151,17.435,17.435,17.3975,17.4022,11461.6087
2005-03-01 12:25:00,37.09,37.11,37.08,37.09,6795.821077188356,17.4022,17.4116,17.3975,17.4022,6795.8211
2005-03-01 12:30:00,37.09,37.1,37.07,37.09,5375.798762551983,17.4022,17.4069,17.3928,17.4022,5375.7988
2005-03-01 12:35:00,37.1,37.1,37.04,37.05,16127.396287655947,17.4069,17.4069,17.3787,17.3834,16127.3963
2005-03-01 12:40:00,37.05,37.06,37.03,37.04,10447.307029110458,17.3834,17.3881,17.374,17.3787,10447.307
2005-03-01 12:45:00,37.05,37.07,37.04,37.07,12475.910335733848,17.3834,17.3928,17.3787,17.3928,12475.9103
2005-03-01 12:50:00,37.08,37.08,37.05,37.08,11157.318186428643,17.3975,17.3975,17.3834,17.3975,11157.3182
2005-03-01 12:55:00,37.08,37.12,37.07,37.1,6694.390911857186,17.3975,17.4162,17.3928,17.4069,6694.3909
2005-03-01 13:00:00,37.11,37.12,37.08,37.11,21198.904554214423,17.4116,17.4162,17.3975,17.4116,21198.9046
2005-03-01 13:05:00,37.12,37.13,37.12,37.12,16938.837610305305,17.4162,17.4209,17.4162,17.4162,16938.8376
2005-03-01 13:10:00,37.12,37.13,37.11,37.13,5477.228927883152,17.4162,17.4209,17.4116,17.4209,5477.2289
2005-03-01 13:15:00,37.13,37.16,37.12,37.12,23531.79835683132,17.4209,17.435,17.4162,17.4162,23531.7984
2005-03-01 13:20:00,37.12,37.14,37.09,37.1,74551.17151840958,17.4162,17.4256,17.4022,17.4069,74551.1715
2005-03-01 13:25:00,37.08,37.12,37.05,37.06,37630.59133786388,17.3975,17.4162,17.3834,17.3881,37630.5913
2005-03-01 13:30:00,37.06,37.1,37.05,37.08,20083.17273557156,17.3881,17.4069,17.3834,17.3975,20083.1727
2005-03-01 13:35:00,37.08,37.15,37.08,37.13,11765.89917841566,17.3975,17.4303,17.3975,17.4209,11765.8992
2005-03-01 13:40:00,37.14,37.19,37.13,37.17,17141.697940967642,17.4256,17.4491,17.4209,17.4397,17141.6979
2005-03-01 13:45:00,37.19,37.23,37.17,37.19,29719.03844203266,17.4491,17.4679,17.4397,17.4491,29719.0384
2005-03-01 13:50:00,37.19,37.23,37.18,37.22,13084.491327720863,17.4491,17.4679,17.4444,17.4632,13084.4913
2005-03-01 13:55:00,37.22,37.22,37.21,37.22,4564.357439902627,17.4632,17.4632,17.4585,17.4632,4564.3574
2005-03-01 14:00:00,37.23,37.26,37.22,37.23,26574.703316766405,17.4679,17.4819,17.4632,17.4679,26574.7033
2005-03-01 14:05:00,37.23,37.26,37.22,37.23,26676.13348209757,17.4679,17.4819,17.4632,17.4679,26676.1335
2005-03-01 14:10:00,37.23,37.25,37.22,37.22,11461.608682422151,17.4679,17.4772,17.4632,17.4632,11461.6087
2005-03-01 14:15:00,37.22,37.23,37.19,37.19,13693.07231970788,17.4632,17.4679,17.4491,17.4491,13693.0723
2005-03-01 14:20:00,37.2,37.23,37.18,37.21,20590.323562227408,17.4538,17.4679,17.4444,17.4585,20590.3236
2005-03-01 14:25:00,37.21,37.25,37.2,37.21,23430.36819150015,17.4585,17.4772,17.4538,17.4585,23430.3682
2005-03-01 14:30:00,37.21,37.24,37.2,37.24,14808.804138350746,17.4585,17.4725,17.4538,17.4725,14808.8041
2005-03-01 14:35:00,37.24,37.27,37.24,37.27,17750.27893295466,17.4725,17.4866,17.4725,17.4866,17750.2789
2005-03-01 14:40:00,37.26,37.27,37.25,37.27,8418.703722487067,17.4819,17.4866,17.4772,17.4866,8418.7037
2005-03-01 14:45:00,37.26,37.27,37.24,37.26,80129.8306116239,17.4819,17.4866,17.4725,17.4819,80129.8306
2005-03-01 14:50:00,37.26,37.27,37.23,37.25,12983.061162389697,17.4819,17.4866,17.4679,17.4772,12983.0612
2005-03-01 14:55:00,37.25,37.28,37.25,37.27,31747.64174865605,17.4772,17.4913,17.4772,17.4866,31747.6417
2005-03-01 15:00:00,37.27,37.3,37.27,37.3,32356.22274064307,17.4866,17.5007,17.4866,17.5007,32356.2227
2005-03-01 15:05:00,37.3,37.34,37.28,37.34,32051.93224464956,17.5007,17.5195,17.4913,17.5195,32051.9322
2005-03-01 15:10:00,37.34,37.38,37.34,37.38,58018.05456942895,17.5195,17.5382,17.5195,17.5382,58018.0546
2005-03-01 15:15:00,37.38,37.42,37.37,37.41,41890.658281773,17.5382,17.557,17.5335,17.5523,41890.6583
2005-03-01 15:20:00,37.41,37.46,37.41,37.46,66741.04878790953,17.5523,17.5758,17.5523,17.5758,66741.0488
2005-03-01 15:25:00,37.45,37.5,37.45,37.5,48280.75869763668,17.5711,17.5945,17.5711,17.5945,48280.7587
2005-03-01 15:30:00,37.51,37.51,37.47,37.51,78709.80829698752,17.5992,17.5992,17.5805,17.5992,78709.8083
2005-03-01 15:35:00,37.51,37.52,37.5,37.52,41079.216959123645,17.5992,17.6039,17.5945,17.6039,41079.217
2005-03-01 15:40:00,37.51,37.52,37.48,37.52,56496.602089461405,17.5992,17.6039,17.5852,17.6039,56496.6021
2005-03-01 15:45:00,37.52,37.52,37.49,37.5,45237.85373770159,17.6039,17.6039,17.5898,17.5945,45237.8537
2005-03-01 15:50:00,37.52,37.61,37.52,37.61,93112.8917740136,17.6039,17.6461,17.6039,17.6461,93112.8918
2005-03-01 15:55:00,37.61,37.62,37.52,37.56,65422.45663860432,17.6461,17.6508,17.6039,17.6227,65422.4566
2005-03-02 09:30:00,37.52,37.52,37.17,37.27,31646.211583324883,17.6039,17.6039,17.4397,17.4866,31646.2116
2005-03-02 09:35:00,37.28,37.3,37.24,37.24,32051.93224464956,17.4913,17.5007,17.4725,17.4725,32051.9322
2005-03-02 09:40:00,37.24,37.25,37.19,37.2,39557.7644791561,17.4725,17.4772,17.4491,17.4538,39557.7645
2005-03-02 09:45:00,37.16,37.29,37.07,37.18,69479.6632518511,17.435,17.496,17.3928,17.4444,69479.6633
2005-03-02 09:50:00,37.2,37.32,37.2,37.32,25256.111167461204,17.4538,17.5101,17.4538,17.5101,25256.1112
2005-03-02 09:55:00,37.32,37.39,37.28,37.29,27690.435135409272,17.5101,17.5429,17.4913,17.496,27690.4351
2005-03-02 10:00:00,37.31,37.34,37.22,37.23,14707.373973019576,17.5054,17.5195,17.4632,17.4679,14707.374
2005-03-02 10:05:00,37.23,37.33,37.22,37.33,15518.815295668932,17.4679,17.5148,17.4632,17.5148,15518.8153
2005-03-02 10:10:00,37.32,37.37,37.27,37.32,15113.094634344254,17.5101,17.5335,17.4866,17.5101,15113.0946
2005-03-02 10:15:00,37.32,37.39,37.31,37.38,10143.016533116948,17.5101,17.5429,17.5054,17.5382,10143.0165
2005-03-02 10:20:00,37.38,37.46,37.37,37.43,13287.351658383202,17.5382,17.5758,17.5335,17.5617,13287.3517
2005-03-02 10:25:00,37.44,37.49,37.43,37.44,11968.759509078,17.5664,17.5898,17.5617,17.5664,11968.7595
2005-03-02 10:30:00,37.43,37.5,37.41,37.41,15011.664469013083,17.5617,17.5945,17.5523,17.5523,15011.6645
2005-03-02 10:35:00,37.41,37.42,37.41,37.42,15214.524799675424,17.5523,17.557,17.5523,17.557,15214.5248
2005-03-02 10:40:00,37.41,37.41,37.38,37.41,28096.15579673395,17.5523,17.5523,17.5382,17.5523,28096.1558
2005-03-02 10:45:00,37.41,37.44,37.4,37.44,15721.67562633127,17.5523,17.5664,17.5476,17.5664,15721.6756
2005-03-02 10:50:00,37.44,37.51,37.44,37.51,14808.804138350746,17.5664,17.5992,17.5664,17.5992,14808.8041
2005-03-02 10:55:00,37.51,37.61,37.51,37.57,27893.29546607161,17.5992,17.6461,17.5992,17.6274,27893.2955
2005-03-02 11:00:00,37.6,37.63,37.52,37.61,31139.06075666904,17.6415,17.6555,17.6039,17.6461,31139.0608
2005-03-02 11:05:00,37.61,37.66,37.54,37.57,146363.72857287756,17.6461,17.6696,17.6133,17.6274,146363.7286
2005-03-02 11:10:00,37.57,37.73,37.56,37.64,47165.02687899381,17.6274,17.7024,17.6227,17.6602,47165.0269
2005-03-02 11:15:00,37.69,37.75,37.65,37.7,41890.658281773,17.6837,17.7118,17.6649,17.6884,41890.6583
2005-03-02 11:20:00,37.7,37.7,37.63,37.66,31139.06075666904,17.6884,17.6884,17.6555,17.6696,31139.0608
2005-03-02 11:25:00,37.68,37.68,37.63,37.67,24748.960340805355,17.679,17.679,17.6555,17.6743,24748.9603
2005-03-02 11:30:00,37.65,37.67,37.63,37.64,20996.04422355209,17.6649,17.6743,17.6555,17.6602,20996.0442
2005-03-02 11:35:00,37.64,37.66,37.62,37.64,46556.4458870068,17.6602,17.6696,17.6508,17.6602,46556.4459
2005-03-02 11:40:00,37.63,37.65,37.62,37.63,33066.233897961254,17.6555,17.6649,17.6508,17.6555,33066.2339
2005-03-02 11:45:00,37.64,37.65,37.59,37.6,16431.686783649457,17.6602,17.6649,17.6368,17.6415,16431.6868
2005-03-02 11:50:00,37.6,37.62,37.59,37.61,19373.161578253374,17.6415,17.6508,17.6368,17.6461,19373.1616
2005-03-02 11:55:00,37.58,37.6,37.57,37.58,7100.1115731818645,17.6321,17.6415,17.6274,17.6321,7100.1116
2005-03-02 12:00:00,37.58,37.6,37.57,37.58,11968.759509078,17.6321,17.6415,17.6274,17.6321,11968.7595
2005-03-02 12:05:00,37.58,37.62,37.57,37.59,14403.083477026068,17.6321,17.6508,17.6274,17.6368,14403.0835
2005-03-02 12:10:00,37.59,37.61,37.58,37.61,14808.804138350746,17.6368,17.6461,17.6321,17.6461,14808.8041
2005-03-02 12:15:00,37.61,37.62,37.61,37.61,13693.07231970788,17.6461,17.6508,17.6461,17.6461,13693.0723
2005-03-02 12:20:00,37.62,37.63,37.6,37.61,13794.502485039053,17.6508,17.6555,17.6415,17.6461,13794.5025
2005-03-02 12:25:00,37.61,37.62,37.56,37.61,40673.49629779896,17.6461,17.6508,17.6227,17.6461,40673.4963
2005-03-02 12:30:00,37.61,37.61,37.58,37.6,6795.821077188356,17.6461,17.6461,17.6321,17.6415,6795.8211
2005-03-02 12:35:00,37.59,37.61,37.58,37.6,13287.351658383202,17.6368,17.6461,17.6321,17.6415,13287.3517
2005-03-02 12:40:00,37.6,37.62,37.58,37.59,21807.48554620144,17.6415,17.6508,17.6321,17.6368,21807.4855
2005-03-02 12:45:00,37.6,37.6,37.57,37.58,8114.413226493559,17.6415,17.6415,17.6274,17.6321,8114.4132
2005-03-02 12:50:00,37.57,37.6,37.57,37.6,8722.994218480577,17.6274,17.6415,17.6274,17.6415,8722.9942
2005-03-02 12:55:00,37.59,37.6,37.59,37.59,6897.2512425195255,17.6368,17.6415,17.6368,17.6368,6897.2512
2005-03-02 13:00:00,37.59,37.6,37.58,37.59,10143.016533116948,17.6368,17.6415,17.6321,17.6368,10143.0165
2005-03-02 13:05:00,37.59,37.59,37.56,37.59,25966.12232477939,17.6368,17.6368,17.6227,17.6368,25966.1223
2005-03-02 13:10:00,37.59,37.59,37.57,37.59,18155.99959427934,17.6368,17.6368,17.6274,17.6368,18155.9996
2005-03-02 13:15:00,37.59,37.6,37.58,37.59,11461.608682422151,17.6368,17.6415,17.6321,17.6368,11461.6087
2005-03-02 13:20:00,37.58,37.58,37.56,37.56,10954.457855766304,17.6321,17.6321,17.6227,17.6227,10954.4579
2005-03-02 13:25:00,37.56,37.6,37.56,37.56,5071.508266558474,17.6227,17.6415,17.6227,17.6227,5071.5083
2005-03-02 13:30:00,37.57,37.63,37.57,37.62,9940.15620245461,17.6274,17.6555,17.6274,17.6508,9940.1562
2005-03-02 13:35:00,37.61,37.63,37.6,37.61,11157.318186428643,17.6461,17.6555,17.6415,17.6461,11157.3182
2005-03-02 13:40:00,37.59,37.61,37.56,37.59,27690.435135409272,17.6368,17.6461,17.6227,17.6368,27690.4351
2005-03-02 13:45:00,37.59,37.6,37.59,37.6,30834.770260675527,17.6368,17.6415,17.6368,17.6415,30834.7703
2005-03-02 13:50:00,37.6,37.61,37.49,37.51,65422.45663860432,17.6415,17.6461,17.5898,17.5992,65422.4566
2005-03-02 13:55:00,37.55,37.58,37.51,37.56,102343.03681915002,17.618,17.6321,17.5992,17.6227,102343.0368
2005-03-02 14:00:00,37.56,37.6,37.54,37.57,20894.614058220915,17.6227,17.6415,17.6133,17.6274,20894.6141
2005-03-02 14:05:00,37.56,37.57,37.55,37.55,60249.518206714674,17.6227,17.6274,17.618,17.618,60249.5182
2005-03-02 14:10:00,37.55,37.56,37.52,37.54,18257.42975961051,17.618,17.6227,17.6039,17.6133,18257.4298
2005-03-02 14:15:00,37.53,37.58,37.52,37.56,15518.815295668932,17.6086,17.6321,17.6039,17.6227,15518.8153
2005-03-02 14:20:00,37.57,37.58,37.55,37.55,13287.351658383202,17.6274,17.6321,17.618,17.618,13287.3517
2005-03-02 14:25:00,37.56,37.59,37.55,37.56,24343.23967948068,17.6227,17.6368,17.618,17.6227,24343.2397
2005-03-02 14:30:00,37.56,37.59,37.54,37.57,13185.921493052034,17.6227,17.6368,17.6133,17.6274,13185.9215
2005-03-02 14:35:00,37.56,37.61,37.51,37.59,39557.7644791561,17.6227,17.6461,17.5992,17.6368,39557.7645
2005-03-02 14:40:00,37.57,37.6,37.57,37.58,32660.513236636576,17.6274,17.6415,17.6274,17.6321,32660.5132
2005-03-02 14:45:00,37.57,37.61,37.54,37.54,44324.98224972107,17.6274,17.6461,17.6133,17.6133,44324.9822
2005-03-02 14:50:00,37.52,37.55,37.52,37.54,11867.329343746833,17.6039,17.618,17.6039,17.6133,11867.3293
2005-03-02 14:55:00,37.52,37.56,37.52,37.52,20184.60290090273,17.6039,17.6227,17.6039,17.6039,20184.6029
2005-03-02 15:00:00,37.52,37.56,37.51,37.53,21807.48554620144,17.6039,17.6227,17.5992,17.6086,21807.4855
2005-03-02 15:05:00,37.51,37.58,37.48,37.57,25458.97149812354,17.5992,17.6321,17.5852,17.6274,25458.9715
2005-03-02 15:10:00,37.57,37.58,37.54,37.57,28299.016127396288,17.6274,17.6321,17.6133,17.6274,28299.0161
2005-03-02 15:15:00,37.58,37.58,37.54,37.54,15518.815295668932,17.6321,17.6321,17.6133,17.6133,15518.8153
2005-03-02 15:20:00,37.54,37.57,37.53,37.56,28501.87645805863,17.6133,17.6274,17.6086,17.6227,28501.8765
2005-03-02 15:25:00,37.56,37.57,37.55,37.57,30834.770260675527,17.6227,17.6274,17.618,17.6274,30834.7703
2005-03-02 15:30:00,37.57,37.61,37.55,37.57,22314.636372857287,17.6274,17.6461,17.618,17.6274,22314.6364
2005-03-02 15:35:00,37.56,37.6,37.56,37.59,31443.35125266254,17.6227,17.6415,17.6227,17.6368,31443.3513
2005-03-02 15:40:00,37.59,37.61,37.54,37.6,34486.256212597626,17.6368,17.6461,17.6133,17.6415,34486.2562
2005-03-02 15:45:00,37.6,37.6,37.56,37.59,35196.26736991581,17.6415,17.6415,17.6227,17.6368,35196.2674
2005-03-02 15:50:00,37.6,37.61,37.59,37.6,53555.12729485749,17.6415,17.6461,17.6368,17.6415,53555.1273
2005-03-02 15:55:00,37.61,37.64,37.56,37.59,49599.35084694188,17.6461,17.6602,17.6227,17.6368,49599.3508
2005-03-03 09:35:00,37.66,37.76,37.63,37.63,55482.30043614971,17.6696,17.7165,17.6555,17.6555,55482.3004
2005-03-03 09:40:00,37.64,37.64,37.4,37.4,41687.79795111066,17.6602,17.6602,17.5476,17.5476,41687.798
2005-03-03 09:45:00,37.41,37.49,37.28,37.46,41687.79795111066,17.5523,17.5898,17.4913,17.5758,41687.798
2005-03-03 09:50:00,37.5,37.52,37.41,37.43,23734.658687493666,17.5945,17.6039,17.5523,17.5617,23734.6587
2005-03-03 09:55:00,37.44,37.52,37.4,37.52,18764.580586266355,17.5664,17.6039,17.5476,17.6039,18764.5806
2005-03-03 10:00:00,37.52,37.56,37.5,37.53,29110.457450045644,17.6039,17.6227,17.5945,17.6086,29110.4575
2005-03-03 10:05:00,37.52,37.61,37.47,37.61,27893.29546607161,17.6039,17.6461,17.5805,17.6461,27893.2955
2005-03-03 10:10:00,37.58,37.6,37.51,37.51,10853.027690435136,17.6321,17.6415,17.5992,17.5992,10853.0277
2005-03-03 10:15:00,37.53,37.55,37.47,37.49,24140.37934881834,17.6086,17.618,17.5805,17.5898,24140.3793
2005-03-03 10:20:00,37.49,37.5,37.44,37.44,33979.10538594178,17.5898,17.5945,17.5664,17.5664,33979.1054
2005-03-03 10:25:00,37.43,37.45,37.37,37.37,18460.290090272847,17.5617,17.5711,17.5335,17.5335,18460.2901
2005-03-03 10:30:00,37.41,37.42,37.37,37.4,35906.278527234,17.5523,17.557,17.5335,17.5476,35906.2785
2005-03-03 10:35:00,37.41,37.43,37.39,37.41,11258.748351759814,17.5523,17.5617,17.5429,17.5523,11258.7484
2005-03-03 10:40:00,37.41,37.41,37.33,37.35,9027.284714474084,17.5523,17.5523,17.5148,17.5242,9027.2847
2005-03-03 10:45:00,37.34,37.45,37.32,37.44,29719.03844203266,17.5195,17.5711,17.5101,17.5664,29719.0384
2005-03-03 10:50:00,37.44,37.44,37.38,37.4,10650.167359772797,17.5664,17.5664,17.5382,17.5476,10650.1674
2005-03-03 10:55:00,37.4,37.4,37.34,37.35,14808.804138350746,17.5476,17.5476,17.5195,17.5242,14808.8041
2005-03-03 11:00:00,37.35,37.36,37.29,37.31,14200.223146363727,17.5242,17.5288,17.496,17.5054,14200.2231
2005-03-03 11:05:00,37.32,37.33,37.27,37.28,15924.53595699361,17.5101,17.5148,17.4866,17.4913,15924.536
2005-03-03 11:10:00,37.28,37.31,37.27,37.31,8215.843391824728,17.4913,17.5054,17.4866,17.5054,8215.8434
2005-03-03 11:15:00,37.31,37.34,37.29,37.33,14910.234303681917,17.5054,17.5195,17.496,17.5148,14910.2343
2005-03-03 11:20:00,37.33,37.33,37.27,37.29,10650.167359772797,17.5148,17.5148,17.4866,17.496,10650.1674
2005-03-03 11:25:00,37.29,37.31,37.25,37.25,14605.943807688407,17.496,17.5054,17.4772,17.4772,14605.9438
2005-03-03 11:30:00,37.26,37.33,37.22,37.31,14098.79298103256,17.4819,17.5148,17.4632,17.5054,14098.793
2005-03-03 11:35:00,37.31,37.37,37.28,37.35,17750.27893295466,17.5054,17.5335,17.4913,17.5242,17750.2789
2005-03-03 11:40:00,37.34,37.39,37.34,37.38,7302.971903844204,17.5195,17.5429,17.5195,17.5382,7302.9719
2005-03-03 11:45:00,37.36,37.36,37.23,37.23,36920.580180545694,17.5288,17.5288,17.4679,17.4679,36920.5802
2005-03-03 11:50:00,37.23,37.28,37.19,37.22,17953.139263617,17.4679,17.4913,17.4491,17.4632,17953.1393
2005-03-03 11:55:00,37.21,37.23,37.12,37.2,15721.67562633127,17.4585,17.4679,17.4162,17.4538,15721.6756
2005-03-03 12:00:00,37.19,37.19,37.13,37.17,10751.597525103964,17.4491,17.4491,17.4209,17.4397,10751.5975
2005-03-03 12:05:00,37.17,37.19,37.16,37.19,13388.781823714373,17.4397,17.4491,17.435,17.4491,13388.7818
2005-03-03 12:10:00,37.18,37.22,37.17,37.22,9534.435541129931,17.4444,17.4632,17.4397,17.4632,9534.4355
2005-03-03 12:15:00,37.22,37.25,37.2,37.21,8621.564053149406,17.4632,17.4772,17.4538,17.4585,8621.5641
2005-03-03 12:20:00,37.23,37.24,37.16,37.17,15924.53595699361,17.4679,17.4725,17.435,17.4397,15924.536
2005-03-03 12:25:00,37.17,37.19,37.14,37.14,19981.74257024039,17.4397,17.4491,17.4256,17.4256,19981.7426
2005-03-03 12:30:00,37.13,37.2,37.1,37.17,19373.161578253374,17.4209,17.4538,17.4069,17.4397,19373.1616
2005-03-03 12:35:00,37.2,37.21,37.19,37.2,9940.15620245461,17.4538,17.4585,17.4491,17.4538,9940.1562
2005-03-03 12:40:00,37.2,37.23,37.2,37.21,5984.379754539,17.4538,17.4679,17.4538,17.4585,5984.3798
2005-03-03 12:45:00,37.21,37.22,37.18,37.21,10345.876863779287,17.4585,17.4632,17.4444,17.4585,10345.8769
2005-03-03 12:50:00,37.21,37.25,37.2,37.25,5172.938431889644,17.4585,17.4772,17.4538,17.4772,5172.9384
2005-03-03 12:55:00,37.22,37.26,37.22,37.25,9635.865706461102,17.4632,17.4819,17.4632,17.4772,9635.8657
2005-03-03 13:00:00,37.25,37.27,37.24,37.26,7100.1115731818645,17.4772,17.4866,17.4725,17.4819,7100.1116
2005-03-03 13:05:00,37.27,37.39,37.25,37.34,22720.357034181965,17.4866,17.5429,17.4772,17.5195,22720.357
2005-03-03 13:10:00,37.34,37.61,37.34,37.61,87331.37235013692,17.5195,17.6461,17.5195,17.6461,87331.3724
2005-03-03 13:15:00,37.62,37.77,37.62,37.77,54569.42894816919,17.6508,17.7212,17.6508,17.7212,54569.4289
2005-03-03 13:20:00,37.81,37.81,37.67,37.68,54062.27812151334,17.74,17.74,17.6743,17.679,54062.2781
2005-03-03 13:25:00,37.68,37.68,37.62,37.63,34080.53555127295,17.679,17.679,17.6508,17.6555,34080.5356
2005-03-03 13:30:00,37.62,37.63,37.61,37.61,9331.575210467594,17.6508,17.6555,17.6461,17.6461,9331.5752
2005-03-03 13:35:00,37.61,37.62,37.56,37.58,26878.99381275992,17.6461,17.6508,17.6227,17.6321,26878.9938
2005-03-03 13:40:00,37.58,37.58,37.56,37.56,28806.166954052136,17.6321,17.6321,17.6227,17.6227,28806.167
2005-03-03 13:45:00,37.55,37.61,37.55,37.61,88244.24383811746,17.618,17.6461,17.618,17.6461,88244.2438
2005-03-03 13:50:00,37.61,37.61,37.56,37.56,9940.15620245461,17.6461,17.6461,17.6227,17.6227,9940.1562
2005-03-03 13:55:00,37.56,37.58,37.54,37.55,18358.85992494168,17.6227,17.6321,17.6133,17.618,18358.8599
2005-03-03 14:00:00,37.55,37.58,37.54,37.58,16431.686783649457,17.618,17.6321,17.6133,17.6321,16431.6868
2005-03-03 14:05:00,37.58,37.65,37.58,37.65,18866.010751597525,17.6321,17.6649,17.6321,17.6649,18866.0108
2005-03-03 14:10:00,37.63,37.69,37.63,37.69,16431.686783649457,17.6555,17.6837,17.6555,17.6837,16431.6868
2005-03-03 14:15:00,37.68,37.7,37.66,37.67,17040.267775636476,17.679,17.6884,17.6696,17.6743,17040.2678
2005-03-03 14:20:00,37.66,37.73,37.66,37.72,18460.290090272847,17.6696,17.7024,17.6696,17.6978,18460.2901
2005-03-03 14:25:00,37.71,37.75,37.71,37.73,19778.88223957805,17.6931,17.7118,17.6931,17.7024,19778.8822
2005-03-03 14:30:00,37.74,37.78,37.73,37.76,30226.189268688508,17.7071,17.7259,17.7024,17.7165,30226.1893
2005-03-03 14:35:00,37.77,37.78,37.76,37.76,30124.759103357337,17.7212,17.7259,17.7165,17.7165,30124.7591
2005-03-03 14:40:00,37.76,37.77,37.75,37.75,29414.74794603915,17.7165,17.7212,17.7118,17.7118,29414.7479
2005-03-03 14:45:00,37.75,37.76,37.74,37.75,32660.513236636576,17.7118,17.7165,17.7071,17.7118,32660.5132
2005-03-03 14:50:00,37.74,37.75,37.71,37.72,22821.78719951313,17.7071,17.7118,17.6931,17.6978,22821.7872
2005-03-03 14:55:00,37.72,37.72,37.69,37.72,16127.396287655947,17.6978,17.6978,17.6837,17.6978,16127.3963
2005-03-03 15:00:00,37.71,37.75,37.71,37.72,19068.871082259862,17.6931,17.7118,17.6931,17.6978,19068.8711
2005-03-03 15:05:00,37.72,37.74,37.69,37.7,28501.87645805863,17.6978,17.7071,17.6837,17.6884,28501.8765
2005-03-03 15:10:00,37.69,37.74,37.69,37.71,29313.31778070798,17.6837,17.7071,17.6837,17.6931,29313.3178
2005-03-03 15:15:00,37.71,37.71,37.68,37.68,30226.189268688508,17.6931,17.6931,17.679,17.679,30226.1893
2005-03-03 15:20:00,37.69,37.7,37.59,37.6,34891.97687392231,17.6837,17.6884,17.6368,17.6415,34891.9769
2005-03-03 15:25:00,37.6,37.66,37.59,37.66,54163.70828684451,17.6415,17.6696,17.6368,17.6696,54163.7083
2005-03-03 15:30:00,37.64,37.65,37.6,37.6,28704.73678872097,17.6602,17.6649,17.6415,17.6415,28704.7368
2005-03-03 15:35:00,37.6,37.61,37.6,37.6,18663.150420935188,17.6415,17.6461,17.6415,17.6415,18663.1504
2005-03-03 15:40:00,37.6,37.64,37.6,37.63,19576.02190891571,17.6415,17.6602,17.6415,17.6555,19576.0219
2005-03-03 15:45:00,37.62,37.62,37.59,37.59,16735.977279642964,17.6508,17.6508,17.6368,17.6368,16735.9773
2005-03-03 15:50:00,37.59,37.69,37.59,37.68,101531.59549650064,17.6368,17.6837,17.6368,17.679,101531.5955
2005-03-03 15:55:00,37.67,37.72,37.67,37.71,130337.7624505528,17.6743,17.6978,17.6743,17.6931,130337.7625
2005-03-04 09:30:00,38.03,38.04,38.03,38.03,39760.62480981844,17.8432,17.8479,17.8432,17.8432,39760.6248
2005-03-04 09:35:00,38.06,38.08,37.96,37.96,50309.36200426007,17.8573,17.8667,17.8104,17.8104,50309.362
2005-03-04 09:40:00,37.97,38.08,37.96,38.06,27791.86530074044,17.8151,17.8667,17.8104,17.8573,27791.8653
2005-03-04 09:45:00,38.05,38.07,38.04,38.05,49599.35084694188,17.8526,17.862,17.8479,17.8526,49599.3508
2005-03-04 09:50:00,38.07,38.24,38.07,38.24,52946.54630287048,17.862,17.9417,17.862,17.9417,52946.5463
2005-03-04 09:55:00,38.25,38.36,38.22,38.33,54772.28927883152,17.9464,17.998,17.9324,17.984,54772.2893
2005-03-04 10:00:00,38.31,38.48,38.3,38.48,87838.52317679278,17.9746,18.0543,17.9699,18.0543,87838.5232
2005-03-04 10:05:00,38.45,38.64,38.45,38.63,129120.60046657876,18.0403,18.1294,18.0403,18.1247,129120.6005
2005-03-04 10:10:00,38.62,38.69,38.62,38.69,60249.518206714674,18.12,18.1529,18.12,18.1529,60249.5182
2005-03-04 10:15:00,38.7,38.89,38.7,38.89,172735.57155898164,18.1576,18.2467,18.1576,18.2467,172735.5716
2005-03-04 10:20:00,38.89,39.06,38.89,38.99,123541.94137336445,18.2467,18.3265,18.2467,18.2936,123541.9414
2005-03-04 10:25:00,38.96,39.09,38.89,38.89,115528.95831220206,18.2795,18.3405,18.2467,18.2467,115528.9583
2005-03-04 10:30:00,38.88,38.89,38.85,38.87,69682.52358251344,18.242,18.2467,18.2279,18.2373,69682.5236
2005-03-04 10:35:00,38.87,38.87,38.8,38.82,56496.602089461405,18.2373,18.2373,18.2045,18.2139,56496.6021
2005-03-04 10:40:00,38.82,38.89,38.81,38.86,88954.25499543564,18.2139,18.2467,18.2092,18.2326,88954.255
2005-03-04 10:45:00,38.86,38.94,38.86,38.87,43716.40125773405,18.2326,18.2702,18.2326,18.2373,43716.4013
2005-03-04 10:50:00,38.87,38.88,38.73,38.75,63495.2834973121,18.2373,18.242,18.1716,18.181,63495.2835
2005-03-04 10:55:00,38.78,38.79,38.74,38.75,17750.27893295466,18.1951,18.1998,18.1763,18.181,17750.2789
2005-03-04 11:00:00,38.75,38.77,38.71,38.72,22010.34587686378,18.181,18.1904,18.1623,18.1669,22010.3459
2005-03-04 11:05:00,38.72,38.73,38.65,38.65,42397.809108428846,18.1669,18.1716,18.1341,18.1341,42397.8091
2005-03-04 11:10:00,38.67,38.71,38.66,38.7,65625.31696926666,18.1435,18.1623,18.1388,18.1576,65625.317
2005-03-04 11:15:00,38.7,38.79,38.7,38.74,33066.233897961254,18.1576,18.1998,18.1576,18.1763,33066.2339
2005-03-04 11:20:00,38.73,38.81,38.71,38.78,37123.44051120804,18.1716,18.2092,18.1623,18.1951,37123.4405
2005-03-04 11:25:00,38.78,38.84,38.75,38.84,42803.52976975353,18.1951,18.2232,18.181,18.2232,42803.5298
2005-03-04 11:30:00,38.84,38.89,38.83,38.86,51627.95415356527,18.2232,18.2467,18.2186,18.2326,51627.9542
2005-03-04 11:35:00,38.85,38.86,38.84,38.84,71001.11573181865,18.2279,18.2326,18.2232,18.2232,71001.1157
2005-03-04 11:40:00,38.84,38.85,38.81,38.81,35094.83720458464,18.2232,18.2279,18.2092,18.2092,35094.8372
2005-03-04 11:45:00,38.82,38.82,38.76,38.76,17243.128106298813,18.2139,18.2139,18.1857,18.1857,17243.1281
2005-03-04 11:50:00,38.74,38.77,38.72,38.75,14910.234303681917,18.1763,18.1904,18.1669,18.181,14910.2343
2005-03-04 11:55:00,38.75,38.77,38.74,38.74,19880.31240490922,18.181,18.1904,18.1763,18.1763,19880.3124
2005-03-04 12:00:00,38.74,38.76,38.73,38.75,12983.061162389697,18.1763,18.1857,18.1716,18.181,12983.0612
2005-03-04 12:05:00,38.75,38.8,38.75,38.78,25458.97149812354,18.181,18.2045,18.181,18.1951,25458.9715
2005-03-04 12:10:00,38.78,38.79,38.77,38.77,28197.58596206512,18.1951,18.1998,18.1904,18.1904,28197.586
2005-03-04 12:15:00,38.78,38.78,38.74,38.77,14200.223146363727,18.1951,18.1951,18.1763,18.1904,14200.2231
2005-03-04 12:20:00,38.76,38.82,38.75,38.81,24140.37934881834,18.1857,18.2139,18.181,18.2092,24140.3793
2005-03-04 12:25:00,38.81,38.81,38.76,38.76,20691.75372755857,18.2092,18.2092,18.1857,18.1857,20691.7537
2005-03-04 12:30:00,38.78,38.78,38.76,38.76,7810.122730500051,18.1951,18.1951,18.1857,18.1857,7810.1227
2005-03-04 12:35:00,38.77,38.77,38.73,38.75,19677.45207424688,18.1904,18.1904,18.1716,18.181,19677.4521
2005-03-04 12:40:00,38.75,38.76,38.73,38.75,14504.513642357237,18.181,18.1857,18.1716,18.181,14504.5136
2005-03-04 12:45:00,38.75,38.76,38.74,38.75,19474.59174358454,18.181,18.1857,18.1763,18.181,19474.5917
2005-03-04 12:50:00,38.74,38.8,38.73,38.79,31849.07191398722,18.1763,18.2045,18.1716,18.1998,31849.0719
2005-03-04 12:55:00,38.8,38.86,38.79,38.86,20286.033066233897,18.2045,18.2326,18.1998,18.2326,20286.0331
2005-03-04 13:00:00,38.86,38.87,38.85,38.86,43006.39010041586,18.2326,18.2373,18.2279,18.2326,43006.3901
2005-03-04 13:05:00,38.86,38.91,38.85,38.91,24647.530175474185,18.2326,18.2561,18.2279,18.2561,24647.5302
2005-03-04 13:10:00,38.91,38.93,38.9,38.93,33471.95455928593,18.2561,18.2655,18.2514,18.2655,33471.9546
2005-03-04 13:15:00,38.92,38.97,38.91,38.94,68059.64093721473,18.2608,18.2842,18.2561,18.2702,68059.6409
2005-03-04 13:20:00,38.94,38.95,38.92,38.93,21401.764884876764,18.2702,18.2749,18.2608,18.2655,21401.7649
2005-03-04 13:25:00,38.93,38.96,38.92,38.94,20894.614058220915,18.2655,18.2795,18.2608,18.2702,20894.6141
2005-03-04 13:30:00,38.94,38.96,38.91,38.91,23227.507860837813,18.2702,18.2795,18.2561,18.2561,23227.5079
2005-03-04 13:35:00,38.9,38.92,38.87,38.88,54670.85911350035,18.2514,18.2608,18.2373,18.242,54670.8591
2005-03-04 13:40:00,38.89,38.92,38.89,38.9,15011.664469013083,18.2467,18.2608,18.2467,18.2514,15011.6645
2005-03-04 13:45:00,38.9,38.92,38.9,38.9,11664.469013084492,18.2514,18.2608,18.2514,18.2514,11664.469
2005-03-04 13:50:00,38.9,39.02,38.9,39.01,52743.685972208135,18.2514,18.3077,18.2514,18.303,52743.686
2005-03-04 13:55:00,39.02,39.03,39.0,39.03,33674.81488994827,18.3077,18.3124,18.2983,18.3124,33674.8149
2005-03-04 14:00:00,39.03,39.1,39.03,39.08,40267.77563647429,18.3124,18.3452,18.3124,18.3359,40267.7756
2005-03-04 14:05:00,39.08,39.1,39.06,39.09,47570.747540318494,18.3359,18.3452,18.3265,18.3405,47570.7475
2005-03-04 14:10:00,39.09,39.13,39.08,39.1,35804.84836190283,18.3405,18.3593,18.3359,18.3452,35804.8484
2005-03-04 14:15:00,39.1,39.11,39.07,39.08,40369.20580180546,18.3452,18.3499,18.3312,18.3359,40369.2058
2005-03-04 14:20:00,39.08,39.09,39.07,39.08,13895.93265037022,18.3359,18.3405,18.3312,18.3359,13895.9327
2005-03-04 14:25:00,39.08,39.08,39.05,39.05,9940.15620245461,18.3359,18.3359,18.3218,18.3218,9940.1562
2005-03-04 14:30:00,39.06,39.06,39.04,39.06,29313.31778070798,18.3265,18.3265,18.3171,18.3265,29313.3178
2005-03-04 14:35:00,39.06,39.12,39.05,39.05,18967.440916928696,18.3265,18.3546,18.3218,18.3218,18967.4409
2005-03-04 14:40:00,39.05,39.06,39.01,39.03,23531.79835683132,18.3218,18.3265,18.303,18.3124,23531.7984
2005-03-04 14:45:00,39.02,39.06,39.02,39.06,21097.474388883253,18.3077,18.3265,18.3077,18.3265,21097.4744
2005-03-04 14:50:00,39.05,39.06,39.04,39.05,26574.703316766405,18.3218,18.3265,18.3171,18.3218,26574.7033
2005-03-04 14:55:00,39.06,39.07,39.04,39.07,29211.88761537681,18.3265,18.3312,18.3171,18.3312,29211.8876
2005-03-04 15:00:00,39.07,39.07,39.01,39.03,49903.64134293539,18.3312,18.3312,18.303,18.3124,49903.6413
2005-03-04 15:05:00,39.02,39.03,38.98,39.03,56395.17192413024,18.3077,18.3124,18.2889,18.3124,56395.1719
2005-03-04 15:10:00,39.03,39.04,39.01,39.04,23430.36819150015,18.3124,18.3171,18.303,18.3171,23430.3682
2005-03-04 15:15:00,39.04,39.06,39.01,39.06,76275.48432903945,18.3171,18.3265,18.303,18.3265,76275.4843
2005-03-04 15:20:00,39.06,39.08,39.05,39.07,44629.272745714574,18.3265,18.3359,18.3218,18.3312,44629.2727
2005-03-04 15:25:00,39.07,39.08,39.06,39.06,32863.37356729891,18.3312,18.3359,18.3265,18.3265,32863.3736
2005-03-04 15:30:00,39.06,39.07,39.06,39.07,44223.5520843899,18.3265,18.3312,18.3265,18.3312,44223.5521
2005-03-04 15:35:00,39.07,39.1,39.06,39.1,45339.28390303276,18.3312,18.3452,18.3265,18.3452,45339.2839
2005-03-04 15:40:00,39.09,39.12,39.09,39.11,47367.88720965615,18.3405,18.3546,18.3405,18.3499,47367.8872
2005-03-04 15:45:00,39.11,39.11,39.1,39.1,60249.518206714674,18.3499,18.3499,18.3452,18.3452,60249.5182
2005-03-04 15:50:00,39.1,39.11,39.09,39.09,29617.60827670149,18.3452,18.3499,18.3405,18.3405,29617.6083
2005-03-04 15:55:00,39.1,39.1,39.06,39.07,127193.42732528654,18.3452,18.3452,18.3265,18.3312,127193.4273
2005-03-07 09:30:00,39.19,39.19,39.04,39.04,79521.24961963687,18.3875,18.3875,18.3171,18.3171,79521.2496
2005-03-07 09:35:00,39.04,39.12,39.0,39.1,50613.65250025358,18.3171,18.3546,18.2983,18.3452,50613.6525
2005-03-07 09:40:00,39.05,39.06,38.99,38.99,53047.97646820165,18.3218,18.3265,18.2936,18.2936,53047.9765
2005-03-07 09:45:00,38.98,39.04,38.81,38.81,30530.47976468201,18.2889,18.3171,18.2092,18.2092,30530.4798
2005-03-07 09:50:00,38.81,38.84,38.8,38.83,69073.94259052642,18.2092,18.2232,18.2045,18.2186,69073.9426
2005-03-07 09:55:00,38.83,38.99,38.83,38.99,33674.81488994827,18.2186,18.2936,18.2186,18.2936,33674.8149
2005-03-07 10:00:00,38.99,39.03,38.94,39.01,57612.33390810427,18.2936,18.3124,18.2702,18.303,57612.3339
2005-03-07 10:05:00,39.01,39.08,38.97,39.08,37123.44051120804,18.303,18.3359,18.2842,18.3359,37123.4405
2005-03-07 10:10:00,39.07,39.16,39.06,39.11,55178.00994015621,18.3312,18.3734,18.3265,18.3499,55178.0099
2005-03-07 10:15:00,39.12,39.13,39.01,39.02,21503.19505020793,18.3546,18.3593,18.303,18.3077,21503.1951
2005-03-07 10:20:00,39.02,39.05,38.9,38.97,34283.395881935285,18.3077,18.3218,18.2514,18.2842,34283.3959
2005-03-07 10:25:00,38.96,38.99,38.95,38.98,22517.496703519628,18.2795,18.2936,18.2749,18.2889,22517.4967
2005-03-07 10:30:00,38.98,39.05,38.98,39.02,33674.81488994827,18.2889,18.3218,18.2889,18.3077,33674.8149
2005-03-07 10:35:00,39.02,39.02,38.95,38.97,17344.558271629983,18.3077,18.3077,18.2749,18.2842,17344.5583
2005-03-07 10:40:00,38.96,38.99,38.94,38.94,18155.99959427934,18.2795,18.2936,18.2702,18.2702,18155.9996
2005-03-07 10:45:00,38.92,38.95,38.84,38.85,39354.90414849376,18.2608,18.2749,18.2232,18.2279,39354.9041
2005-03-07 10:50:00,38.84,38.88,38.83,38.84,62278.12151333807,18.2232,18.242,18.2186,18.2232,62278.1215
2005-03-07 10:55:00,38.83,38.83,38.77,38.8,29820.46860736383,18.2186,18.2186,18.1904,18.2045,29820.4686
2005-03-07 11:00:00,38.8,38.84,38.75,38.75,48382.18886296784,18.2045,18.2232,18.181,18.181,48382.1889
2005-03-07 11:05:00,38.76,38.8,38.75,38.77,13794.502485039053,18.1857,18.2045,18.181,18.1904,13794.5025
2005-03-07 11:10:00,38.77,38.88,38.77,38.84,57815.194238766606,18.1904,18.242,18.1904,18.2232,57815.1942
2005-03-07 11:15:00,38.83,38.86,38.82,38.85,45339.28390303276,18.2186,18.2326,18.2139,18.2279,45339.2839
2005-03-07 11:20:00,38.85,38.89,38.84,38.86,98995.84136322142,18.2279,18.2467,18.2232,18.2326,98995.8414
2005-03-07 11:25:00,38.85,38.88,38.84,38.86,32153.362409980728,18.2279,18.242,18.2232,18.2326,32153.3624
2005-03-07 11:30:00,38.86,38.86,38.83,38.84,48280.75869763668,18.2326,18.2326,18.2186,18.2232,48280.7587
2005-03-07 11:35:00,38.85,38.87,38.85,38.87,21807.48554620144,18.2279,18.2373,18.2279,18.2373,21807.4855
2005-03-07 11:40:00,38.88,38.89,38.85,38.89,19068.871082259862,18.242,18.2467,18.2279,18.2467,19068.8711
2005-03-07 11:45:00,38.89,38.89,38.84,38.86,10751.597525103964,18.2467,18.2467,18.2232,18.2326,10751.5975
2005-03-07 11:50:00,38.87,38.89,38.87,38.88,12577.340501065017,18.2373,18.2467,18.2373,18.242,12577.3405
2005-03-07 11:55:00,38.89,38.91,38.87,38.89,21604.6252155391,18.2467,18.2561,18.2373,18.2467,21604.6252
2005-03-07 12:00:00,38.89,38.94,38.87,38.9,40572.06613246779,18.2467,18.2702,18.2373,18.2514,40572.0661
2005-03-07 12:05:00,38.89,38.92,38.87,38.89,16735.977279642964,18.2467,18.2608,18.2373,18.2467,16735.9773
2005-03-07 12:10:00,38.89,38.95,38.88,38.92,26980.423978091083,18.2467,18.2749,18.242,18.2608,26980.424
2005-03-07 12:15:00,38.89,38.92,38.89,38.89,5274.368597220813,18.2467,18.2608,18.2467,18.2467,5274.3686
2005-03-07 12:20:00,38.9,38.93,38.89,38.89,45339.28390303276,18.2514,18.2655,18.2467,18.2467,45339.2839
2005-03-07 12:25:00,38.89,38.93,38.89,38.89,66132.46779592251,18.2467,18.2655,18.2467,18.2467,66132.4678
2005-03-07 12:30:00,38.9,38.92,38.86,38.87,16228.826452987118,18.2514,18.2608,18.2326,18.2373,16228.8265
2005-03-07 12:35:00,38.89,38.93,38.89,38.91,8418.703722487067,18.2467,18.2655,18.2467,18.2561,8418.7037
2005-03-07 12:40:00,38.93,38.93,38.87,38.88,10548.737194441626,18.2655,18.2655,18.2373,18.242,10548.7372
2005-03-07 12:45:00,38.88,38.89,38.84,38.85,10853.027690435136,18.242,18.2467,18.2232,18.2279,10853.0277
2005-03-07 12:50:00,38.85,38.86,38.84,38.86,15823.10579166244,18.2279,18.2326,18.2232,18.2326,15823.1058
2005-03-07 12:55:00,38.88,38.88,38.84,38.84,12780.200831727356,18.242,18.242,18.2232,18.2232,12780.2008
2005-03-07 13:00:00,38.84,38.85,38.81,38.83,16938.837610305305,18.2232,18.2279,18.2092,18.2186,16938.8376
2005-03-07 13:05:00,38.84,38.84,38.78,38.8,23430.36819150015,18.2232,18.2232,18.1951,18.2045,23430.3682
2005-03-07 13:10:00,38.81,38.82,38.76,38.8,31544.781417993712,18.2092,18.2139,18.1857,18.2045,31544.7814
2005-03-07 13:15:00,38.8,38.83,38.77,38.78,17953.139263617,18.2045,18.2186,18.1904,18.1951,17953.1393
2005-03-07 13:20:00,38.78,38.82,38.78,38.81,17243.128106298813,18.1951,18.2139,18.1951,18.2092,17243.1281
2005-03-07 13:25:00,38.8,38.82,38.79,38.8,15620.245461000102,18.2045,18.2139,18.1998,18.2045,15620.2455
2005-03-07 13:30:00,38.81,38.85,38.81,38.81,16938.837610305305,18.2092,18.2279,18.2092,18.2092,16938.8376
2005-03-07 13:35:00,38.81,38.83,38.79,38.79,13895.93265037022,18.2092,18.2186,18.1998,18.1998,13895.9327
2005-03-07 13:40:00,38.8,38.83,38.79,38.82,12780.200831727356,18.2045,18.2186,18.1998,18.2139,12780.2008
2005-03-07 13:45:00,38.81,38.81,38.74,38.74,17953.139263617,18.2092,18.2092,18.1763,18.1763,17953.1393
2005-03-07 13:50:00,38.73,38.8,38.69,38.69,32863.37356729891,18.1716,18.2045,18.1529,18.1529,32863.3736
2005-03-07 13:55:00,38.69,38.71,38.67,38.69,28704.73678872097,18.1529,18.1623,18.1435,18.1529,28704.7368
2005-03-07 14:00:00,38.7,38.73,38.68,38.69,28299.016127396288,18.1576,18.1716,18.1482,18.1529,28299.0161
2005-03-07 14:05:00,38.69,38.69,38.67,38.68,18155.99959427934,18.1529,18.1529,18.1435,18.1482,18155.9996
2005-03-07 14:10:00,38.68,38.68,38.63,38.64,31849.07191398722,18.1482,18.1482,18.1247,18.1294,31849.0719
2005-03-07 14:15:00,38.63,38.63,38.55,38.55,45237.85373770159,18.1247,18.1247,18.0872,18.0872,45237.8537
2005-03-07 14:20:00,38.56,38.58,38.55,38.56,18561.720255604017,18.0919,18.1013,18.0872,18.0919,18561.7203
2005-03-07 14:25:00,38.56,38.56,38.51,38.52,15823.10579166244,18.0919,18.0919,18.0684,18.0731,15823.1058
2005-03-07 14:30:00,38.51,38.56,38.47,38.47,49396.49051627954,18.0684,18.0919,18.0496,18.0496,49396.4905
2005-03-07 14:35:00,38.47,38.47,38.42,38.46,24850.39050613653,18.0496,18.0496,18.0262,18.045,24850.3905
2005-03-07 14:40:00,38.46,38.53,38.46,38.5,37326.300841870376,18.045,18.0778,18.045,18.0637,37326.3008
2005-03-07 14:45:00,38.5,38.54,38.49,38.5,13185.921493052034,18.0637,18.0825,18.059,18.0637,13185.9215
2005-03-07 14:50:00,38.52,38.54,38.5,38.52,19068.871082259862,18.0731,18.0825,18.0637,18.0731,19068.8711
2005-03-07 14:55:00,38.52,38.58,38.51,38.58,19981.74257024039,18.0731,18.1013,18.0684,18.1013,19981.7426
2005-03-07 15:00:00,38.59,38.66,38.59,38.64,36311.99918855868,18.1059,18.1388,18.1059,18.1294,36311.9992
2005-03-07 15:05:00,38.63,38.65,38.6,38.6,20184.60290090273,18.1247,18.1341,18.1106,18.1106,20184.6029
2005-03-07 15:10:00,38.61,38.66,38.61,38.65,30834.770260675527,18.1153,18.1388,18.1153,18.1341,30834.7703
2005-03-07 15:15:00,38.66,38.68,38.64,38.65,24038.94918348717,18.1388,18.1482,18.1294,18.1341,24038.9492
2005-03-07 15:20:00,38.66,38.69,38.66,38.69,31646.211583324883,18.1388,18.1529,18.1388,18.1529,31646.2116
2005-03-07 15:25:00,38.69,38.69,38.65,38.66,16228.826452987118,18.1529,18.1529,18.1341,18.1388,16228.8265
2005-03-07 15:30:00,38.66,38.67,38.61,38.61,39152.04381783142,18.1388,18.1435,18.1153,18.1153,39152.0438
2005-03-07 15:35:00,38.61,38.64,38.61,38.63,21097.474388883253,18.1153,18.1294,18.1153,18.1247,21097.4744
2005-03-07 15:40:00,38.64,38.66,38.64,38.65,36413.42935388985,18.1294,18.1388,18.1294,18.1341,36413.4294
2005-03-07 15:45:00,38.64,38.65,38.6,38.6,23328.938026168984,18.1294,18.1341,18.1106,18.1106,23328.938
2005-03-07 15:50:00,38.59,38.61,38.58,38.6,37732.02150319505,18.1059,18.1153,18.1013,18.1106,37732.0215
2005-03-07 15:55:00,38.59,38.65,38.58,38.65,69276.80292118876,18.1059,18.1341,18.1013,18.1341,69276.8029
2005-03-08 09:30:00,38.68,38.69,38.5,38.65,51932.24464955878,18.1482,18.1529,18.0637,18.1341,51932.2446
2005-03-08 09:35:00,38.58,38.65,38.5,38.56,14707.373973019576,18.1013,18.1341,18.0637,18.0919,14707.374
2005-03-08 09:40:00,38.57,38.65,38.56,38.6,15518.815295668932,18.0966,18.1341,18.0919,18.1106,15518.8153
2005-03-08 09:45:00,38.6,38.61,38.5,38.5,21807.48554620144,18.1106,18.1153,18.0637,18.0637,21807.4855
2005-03-08 09:50:00,38.51,38.51,38.37,38.41,29617.60827670149,18.0684,18.0684,18.0027,18.0215,29617.6083
2005-03-08 09:55:00,38.42,38.53,38.38,38.5,36311.99918855868,18.0262,18.0778,18.0074,18.0637,36311.9992
2005-03-08 10:00:00,38.51,38.53,38.42,38.42,17750.27893295466,18.0684,18.0778,18.0262,18.0262,17750.2789
2005-03-08 10:05:00,38.41,38.44,38.38,38.43,38949.18348716908,18.0215,18.0356,18.0074,18.0309,38949.1835
2005-03-08 10:10:00,38.43,38.47,38.38,38.38,15721.67562633127,18.0309,18.0496,18.0074,18.0074,15721.6756
2005-03-08 10:15:00,38.39,38.4,38.3,38.31,36109.13885789634,18.0121,18.0168,17.9699,17.9746,36109.1389
2005-03-08 10:20:00,38.32,38.33,38.29,38.29,16228.826452987118,17.9793,17.984,17.9652,17.9652,16228.8265
2005-03-08 10:25:00,38.27,38.28,38.21,38.27,31849.07191398722,17.9558,17.9605,17.9277,17.9558,31849.0719
2005-03-08 10:30:00,38.27,38.33,38.27,38.3,35094.83720458464,17.9558,17.984,17.9558,17.9699,35094.8372
2005-03-08 10:35:00,38.28,38.34,38.28,38.31,53453.69712952632,17.9605,17.9887,17.9605,17.9746,53453.6971
2005-03-08 10:40:00,38.32,38.34,38.31,38.33,13591.642154376712,17.9793,17.9887,17.9746,17.984,13591.6422
2005-03-08 10:45:00,38.34,38.34,38.31,38.32,14605.943807688407,17.9887,17.9887,17.9746,17.9793,14605.9438
2005-03-08 10:50:00,38.32,38.37,38.31,38.34,16938.837610305305,17.9793,18.0027,17.9746,17.9887,16938.8376
2005-03-08 10:55:00,38.35,38.38,38.33,38.37,41586.36778577949,17.9933,18.0074,17.984,18.0027,41586.3678
2005-03-08 11:00:00,38.36,38.37,38.28,38.3,71102.54589714982,17.998,18.0027,17.9605,17.9699,71102.5459
2005-03-08 11:05:00,38.29,38.34,38.28,38.3,15518.815295668932,17.9652,17.9887,17.9605,17.9699,15518.8153
2005-03-08 11:10:00,38.32,38.38,38.31,38.35,12374.480170402678,17.9793,18.0074,17.9746,17.9933,12374.4802
2005-03-08 11:15:00,38.35,38.37,38.32,38.33,11563.038847753322,17.9933,18.0027,17.9793,17.984,11563.0388
2005-03-08 11:20:00,38.34,38.36,38.32,38.36,13287.351658383202,17.9887,17.998,17.9793,17.998,13287.3517
2005-03-08 11:25:00,38.36,38.37,38.33,38.33,56496.602089461405,17.998,18.0027,17.984,17.984,56496.6021
2005-03-08 11:30:00,38.34,38.37,38.34,38.35,10041.58636778578,17.9887,18.0027,17.9887,17.9933,10041.5864
2005-03-08 11:35:00,38.36,38.39,38.34,38.39,26168.982655441727,17.998,18.0121,17.9887,18.0121,26168.9827
2005-03-08 11:40:00,38.39,38.4,38.39,38.4,66132.46779592251,18.0121,18.0168,18.0121,18.0168,66132.4678
2005-03-08 11:45:00,38.4,38.44,38.37,38.37,35297.69753524698,18.0168,18.0356,18.0027,18.0027,35297.6975
2005-03-08 11:50:00,38.37,38.4,38.37,38.39,12577.340501065017,18.0027,18.0168,18.0027,18.0121,12577.3405
2005-03-08 11:55:00,38.39,38.39,38.34,38.36,12070.18967440917,18.0121,18.0121,17.9887,17.998,12070.1897
2005-03-08 12:00:00,38.35,38.38,38.32,38.36,11563.038847753322,17.9933,18.0074,17.9793,17.998,11563.0388
2005-03-08 12:05:00,38.35,38.39,38.34,38.37,5984.379754539,17.9933,18.0121,17.9887,18.0027,5984.3798
2005-03-08 12:10:00,38.38,38.38,38.31,38.32,5375.798762551983,18.0074,18.0074,17.9746,17.9793,5375.7988
2005-03-08 12:15:00,38.33,38.39,38.33,38.38,7708.692565168882,17.984,18.0121,17.984,18.0074,7708.6926
2005-03-08 12:20:00,38.37,38.37,38.35,38.35,6795.821077188356,18.0027,18.0027,17.9933,17.9933,6795.8211
2005-03-08 12:25:00,38.36,38.39,38.35,38.36,6390.100415863678,17.998,18.0121,17.9933,17.998,6390.1004
2005-03-08 12:30:00,38.37,38.38,38.32,38.33,9027.284714474084,18.0027,18.0074,17.9793,17.984,9027.2847
2005-03-08 12:35:00,38.33,38.36,38.32,38.36,21604.6252155391,17.984,17.998,17.9793,17.998,21604.6252
2005-03-08 12:40:00,38.36,38.39,38.36,38.39,8012.983061162389,17.998,18.0121,17.998,18.0121,8012.9831
2005-03-08 12:45:00,38.39,38.4,38.38,38.39,22111.77604219495,18.0121,18.0168,18.0074,18.0121,22111.776
2005-03-08 12:50:00,38.38,38.39,38.36,38.38,8418.703722487067,18.0074,18.0121,17.998,18.0074,8418.7037
2005-03-08 12:55:00,38.38,38.4,38.38,38.39,12780.200831727356,18.0074,18.0168,18.0074,18.0121,12780.2008
2005-03-08 13:00:00,38.39,38.42,38.39,38.42,8520.133887818238,18.0121,18.0262,18.0121,18.0262,8520.1339
2005-03-08 13:05:00,38.42,38.5,38.42,38.46,19778.88223957805,18.0262,18.0637,18.0262,18.045,19778.8822
2005-03-08 13:10:00,38.46,38.49,38.46,38.49,8114.413226493559,18.045,18.059,18.045,18.059,8114.4132
2005-03-08 13:15:00,38.49,38.49,38.47,38.49,5172.938431889644,18.059,18.059,18.0496,18.059,5172.9384
2005-03-08 13:20:00,38.49,38.49,38.45,38.48,11664.469013084492,18.059,18.059,18.0403,18.0543,11664.469
2005-03-08 13:25:00,38.48,38.5,38.47,38.49,5578.659093214322,18.0543,18.0637,18.0496,18.059,5578.6591
2005-03-08 13:30:00,38.49,38.49,38.48,38.49,11563.038847753322,18.059,18.059,18.0543,18.059,11563.0388
2005-03-08 13:35:00,38.49,38.49,38.46,38.47,8520.133887818238,18.059,18.059,18.045,18.0496,8520.1339
2005-03-08 13:40:00,38.47,38.5,38.42,38.42,16634.547114311797,18.0496,18.0637,18.0262,18.0262,16634.5471
2005-03-08 13:45:00,38.42,38.44,38.4,38.44,10143.016533116948,18.0262,18.0356,18.0168,18.0356,10143.0165
2005-03-08 13:50:00,38.4,38.43,38.37,38.4,8418.703722487067,18.0168,18.0309,18.0027,18.0168,8418.7037
2005-03-08 13:55:00,38.41,38.44,38.4,38.43,14707.373973019576,18.0215,18.0356,18.0168,18.0309,14707.374
2005-03-08 14:00:00,38.42,38.43,38.38,38.38,6694.390911857186,18.0262,18.0309,18.0074,18.0074,6694.3909
2005-03-08 14:05:00,38.39,38.44,38.39,38.41,14605.943807688407,18.0121,18.0356,18.0121,18.0215,14605.9438
2005-03-08 14:10:00,38.41,38.42,38.39,38.41,8012.983061162389,18.0215,18.0262,18.0121,18.0215,8012.9831
2005-03-08 14:15:00,38.43,38.43,38.38,38.4,12780.200831727356,18.0309,18.0309,18.0074,18.0168,12780.2008
2005-03-08 14:20:00,38.41,38.47,38.41,38.46,13895.93265037022,18.0215,18.0496,18.0215,18.045,13895.9327
2005-03-08 14:25:00,38.46,38.46,38.43,38.44,11360.178517090982,18.045,18.045,18.0309,18.0356,11360.1785
2005-03-08 14:30:00,38.44,38.47,38.43,38.45,5680.089258545491,18.0356,18.0496,18.0309,18.0403,5680.0893
2005-03-08 14:35:00,38.44,38.45,38.42,38.45,9737.29587179227,18.0356,18.0403,18.0262,18.0403,9737.2959
2005-03-08 14:40:00,38.45,38.45,38.41,38.42,12171.61983974034,18.0403,18.0403,18.0215,18.0262,12171.6198
2005-03-08 14:45:00,38.43,38.43,38.42,38.43,11765.89917841566,18.0309,18.0309,18.0262,18.0309,11765.8992
2005-03-08 14:50:00,38.43,38.47,38.43,38.47,119079.01409879298,18.0309,18.0496,18.0309,18.0496,119079.0141
2005-03-08 14:55:00,38.47,38.51,38.47,38.51,22111.77604219495,18.0496,18.0684,18.0496,18.0684,22111.776
2005-03-08 15:00:00,38.5,38.51,38.47,38.48,14301.653311694898,18.0637,18.0684,18.0496,18.0543,14301.6533
2005-03-08 15:05:00,38.47,38.49,38.45,38.48,28806.166954052136,18.0496,18.059,18.0403,18.0543,28806.167
2005-03-08 15:10:00,38.48,38.49,38.46,38.49,12273.050005071507,18.0543,18.059,18.045,18.059,12273.05
2005-03-08 15:15:00,38.48,38.5,38.47,38.5,10853.027690435136,18.0543,18.0637,18.0496,18.0637,10853.0277
2005-03-08 15:20:00,38.5,38.53,38.49,38.5,6390.100415863678,18.0637,18.0778,18.059,18.0637,6390.1004
2005-03-08 15:25:00,38.49,38.5,38.46,38.46,9433.005375798764,18.059,18.0637,18.045,18.045,9433.0054
2005-03-08 15:30:00,38.46,38.49,38.46,38.47,25864.69215944822,18.045,18.059,18.045,18.0496,25864.6922
2005-03-08 15:35:00,38.47,38.48,38.4,38.41,29313.31778070798,18.0496,18.0543,18.0168,18.0215,29313.3178
2005-03-08 15:40:00,38.41,38.44,38.4,38.42,37224.870676539205,18.0215,18.0356,18.0168,18.0262,37224.8707
2005-03-08 15:45:00,38.42,38.44,38.41,38.44,18663.150420935188,18.0262,18.0356,18.0215,18.0356,18663.1504
2005-03-08 15:50:00,38.44,38.47,38.43,38.45,46860.7363830003,18.0356,18.0496,18.0309,18.0403,46860.7364
2005-03-08 15:55:00,38.45,38.48,38.45,38.48,74348.31118774724,18.0403,18.0543,18.0403,18.0543,74348.3112
2005-03-09 09:30:00,38.3,38.3,38.24,38.25,50207.9318389289,17.9699,17.9699,17.9417,17.9464,50207.9318
2005-03-09 09:35:00,38.25,38.37,38.24,38.36,29820.46860736383,17.9464,18.0027,17.9417,17.998,29820.4686
2005-03-09 09:40:00,38.39,38.4,38.29,38.36,26371.842986104068,18.0121,18.0168,17.9652,17.998,26371.843
2005-03-09 09:45:00,38.36,38.4,38.19,38.19,31139.06075666904,17.998,18.0168,17.9183,17.9183,31139.0608
2005-03-09 09:50:00,38.18,38.39,38.18,38.23,47570.747540318494,17.9136,18.0121,17.9136,17.937,47570.7475
2005-03-09 09:55:00,38.24,38.35,38.24,38.32,29211.88761537681,17.9417,17.9933,17.9417,17.9793,29211.8876
2005-03-09 10:00:00,38.31,38.4,38.28,38.33,43919.26158839639,17.9746,18.0168,17.9605,17.984,43919.2616
2005-03-09 10:05:00,38.3,38.34,38.3,38.3,28907.597119383303,17.9699,17.9887,17.9699,17.9699,28907.5971
2005-03-09 10:10:00,38.3,38.3,38.15,38.23,31747.64174865605,17.9699,17.9699,17.8995,17.937,31747.6417
2005-03-09 10:15:00,38.25,38.25,38.19,38.24,31544.781417993712,17.9464,17.9464,17.9183,17.9417,31544.7814
2005-03-09 10:20:00,38.23,38.32,38.22,38.29,12577.340501065017,17.937,17.9793,17.9324,17.9652,12577.3405
2005-03-09 10:25:00,38.27,38.3,38.21,38.3,15620.245461000102,17.9558,17.9699,17.9277,17.9699,15620.2455
2005-03-09 10:30:00,38.3,38.4,38.29,38.3,19981.74257024039,17.9699,18.0168,17.9652,17.9699,19981.7426
2005-03-09 10:35:00,38.33,38.47,38.31,38.47,26878.99381275992,17.984,18.0496,17.9746,18.0496,26878.9938
2005-03-09 10:40:00,38.47,38.49,38.39,38.42,26371.842986104068,18.0496,18.059,18.0121,18.0262,26371.843
2005-03-09 10:45:00,38.42,38.57,38.42,38.55,25661.83182878588,18.0262,18.0966,18.0262,18.0872,25661.8318
2005-03-09 10:50:00,38.55,38.6,38.48,38.49,31544.781417993712,18.0872,18.1106,18.0543,18.059,31544.7814
2005-03-09 10:55:00,38.5,38.5,38.41,38.44,9230.145045136424,18.0637,18.0637,18.0215,18.0356,9230.145
2005-03-09 11:00:00,38.44,38.49,38.44,38.48,11360.178517090982,18.0356,18.059,18.0356,18.0543,11360.1785
2005-03-09 11:05:00,38.47,38.53,38.45,38.45,18358.85992494168,18.0496,18.0778,18.0403,18.0403,18358.8599
2005-03-09 11:10:00,38.45,38.45,38.43,38.43,2231.463637285729,18.0403,18.0403,18.0309,18.0309,2231.4636
2005-03-09 11:15:00,38.43,38.45,38.38,38.44,25154.68100213004,18.0309,18.0403,18.0074,18.0356,25154.681
2005-03-09 11:20:00,38.43,38.45,38.43,38.44,15417.385130337763,18.0309,18.0403,18.0309,18.0356,15417.3851
2005-03-09 11:25:00,38.45,38.45,38.4,38.4,27487.57480474693,18.0403,18.0403,18.0168,18.0168,27487.5748
2005-03-09 11:30:00,38.42,38.47,38.4,38.47,11563.038847753322,18.0262,18.0496,18.0168,18.0496,11563.0388
2005-03-09 11:35:00,38.46,38.48,38.44,38.48,12475.910335733848,18.045,18.0543,18.0356,18.0543,12475.9103
2005-03-09 11:40:00,38.48,38.5,38.45,38.45,14910.234303681917,18.0543,18.0637,18.0403,18.0403,14910.2343
2005-03-09 11:45:00,38.46,38.46,38.44,38.44,6288.670250532508,18.045,18.045,18.0356,18.0356,6288.6703
2005-03-09 11:50:00,38.44,38.45,38.41,38.42,3550.0557865909323,18.0356,18.0403,18.0215,18.0262,3550.0558
2005-03-09 11:55:00,38.41,38.44,38.41,38.42,4665.787605233797,18.0215,18.0356,18.0215,18.0262,4665.7876
2005-03-09 12:00:00,38.42,38.42,38.36,38.36,17141.697940967642,18.0262,18.0262,17.998,17.998,17141.6979
2005-03-09 12:05:00,38.35,38.36,38.33,38.34,35399.12770057815,17.9933,17.998,17.984,17.9887,35399.1277
2005-03-09 12:10:00,38.34,38.34,38.33,38.34,11055.888021097477,17.9887,17.9887,17.984,17.9887,11055.888
2005-03-09 12:15:00,38.33,38.33,38.29,38.31,23734.658687493666,17.984,17.984,17.9652,17.9746,23734.6587
2005-03-09 12:20:00,38.31,38.31,38.27,38.28,9635.865706461102,17.9746,17.9746,17.9558,17.9605,9635.8657
2005-03-09 12:25:00,38.29,38.33,38.29,38.32,13185.921493052034,17.9652,17.984,17.9652,17.9793,13185.9215
2005-03-09 12:30:00,38.32,38.34,38.32,38.32,4767.217770564966,17.9793,17.9887,17.9793,17.9793,4767.2178
2005-03-09 12:35:00,38.32,38.32,38.29,38.3,19373.161578253374,17.9793,17.9793,17.9652,17.9699,19373.1616
2005-03-09 12:40:00,38.3,38.32,38.29,38.31,16431.686783649457,17.9699,17.9793,17.9652,17.9746,16431.6868
2005-03-09 12:45:00,38.32,38.32,38.31,38.31,4361.497109240288,17.9793,17.9793,17.9746,17.9746,4361.4971
2005-03-09 12:50:00,38.3,38.31,38.28,38.3,48585.04919363018,17.9699,17.9746,17.9605,17.9699,48585.0492
2005-03-09 12:55:00,38.3,38.32,38.28,38.29,69783.95374784461,17.9699,17.9793,17.9605,17.9652,69783.9537
2005-03-09 13:00:00,38.3,38.33,38.28,38.33,12881.630997058524,17.9699,17.984,17.9605,17.984,12881.631
2005-03-09 13:05:00,38.33,38.33,38.32,38.33,7404.402069175373,17.984,17.984,17.9793,17.984,7404.4021
2005-03-09 13:10:00,38.33,38.34,38.31,38.34,11664.469013084492,17.984,17.9887,17.9746,17.9887,11664.469
2005-03-09 13:15:00,38.34,38.35,38.32,38.34,11258.748351759814,17.9887,17.9933,17.9793,17.9887,11258.7484
2005-03-09 13:20:00,38.34,38.36,38.32,38.35,21097.474388883253,17.9887,17.998,17.9793,17.9933,21097.4744
2005-03-09 13:25:00,38.35,38.37,38.35,38.36,20184.60290090273,17.9933,18.0027,17.9933,17.998,20184.6029
2005-03-09 13:30:00,38.36,38.38,38.35,38.37,11461.608682422151,17.998,18.0074,17.9933,18.0027,11461.6087
2005-03-09 13:35:00,38.36,38.37,38.35,38.36,10041.58636778578,17.998,18.0027,17.9933,17.998,10041.5864
2005-03-09 13:40:00,38.36,38.39,38.35,38.37,12475.910335733848,17.998,18.0121,17.9933,18.0027,12475.9103
2005-03-09 13:45:00,38.38,38.38,38.36,38.37,9940.15620245461,18.0074,18.0074,17.998,18.0027,9940.1562
2005-03-09 13:50:00,38.38,38.4,38.36,38.4,16837.407444974135,18.0074,18.0168,17.998,18.0168,16837.4074
2005-03-09 13:55:00,38.4,38.43,38.39,38.43,10650.167359772797,18.0168,18.0309,18.0121,18.0309,10650.1674
2005-03-09 14:00:00,38.43,38.47,38.41,38.45,39862.05497514961,18.0309,18.0496,18.0215,18.0403,39862.055
2005-03-09 14:05:00,38.45,38.46,38.35,38.45,43412.11076174054,18.0403,18.045,17.9933,18.0403,43412.1108
2005-03-09 14:10:00,38.45,38.45,38.38,38.38,10853.027690435136,18.0403,18.0403,18.0074,18.0074,10853.0277
2005-03-09 14:15:00,38.36,38.39,38.36,38.38,33573.3847246171,17.998,18.0121,17.998,18.0074,33573.3847
2005-03-09 14:20:00,38.38,38.39,38.35,38.37,14707.373973019576,18.0074,18.0121,17.9933,18.0027,14707.374
2005-03-09 14:25:00,38.37,38.38,38.35,38.38,32254.79257531189,18.0027,18.0074,17.9933,18.0074,32254.7926
2005-03-09 14:30:00,38.37,38.4,38.37,38.37,14910.234303681917,18.0027,18.0168,18.0027,18.0027,14910.2343
2005-03-09 14:35:00,38.36,38.37,38.35,38.35,37224.870676539205,17.998,18.0027,17.9933,17.9933,37224.8707
2005-03-09 14:40:00,38.36,38.4,38.36,38.38,35399.12770057815,17.998,18.0168,17.998,18.0074,35399.1277
2005-03-09 14:45:00,38.38,38.38,38.36,38.38,13997.36281570139,18.0074,18.0074,17.998,18.0074,13997.3628
2005-03-09 14:50:00,38.36,38.41,38.35,38.41,15113.094634344254,17.998,18.0215,17.9933,18.0215,15113.0946
2005-03-09 14:55:00,38.4,38.41,38.37,38.38,20488.89339689624,18.0168,18.0215,18.0027,18.0074,20488.8934
2005-03-09 15:00:00,38.37,38.37,38.35,38.37,25661.83182878588,18.0027,18.0027,17.9933,18.0027,25661.8318
2005-03-09 15:05:00,38.36,38.37,38.35,38.35,11157.318186428643,17.998,18.0027,17.9933,17.9933,11157.3182
2005-03-09 15:10:00,38.36,38.38,38.35,38.35,67146.7694492342,17.998,18.0074,17.9933,17.9933,67146.7694
2005-03-09 15:15:00,38.35,38.35,38.31,38.31,13591.642154376712,17.9933,17.9933,17.9746,17.9746,13591.6422
2005-03-09 15:20:00,38.32,38.33,38.31,38.32,31139.06075666904,17.9793,17.984,17.9746,17.9793,31139.0608
2005-03-09 15:25:00,38.32,38.38,38.32,38.37,25357.54133279237,17.9793,18.0074,17.9793,18.0027,25357.5413
2005-03-09 15:30:00,38.38,38.38,38.33,38.33,31443.35125266254,18.0074,18.0074,17.984,17.984,31443.3513
2005-03-09 15:35:00,38.33,38.34,38.3,38.31,57916.624404097776,17.984,17.9887,17.9699,17.9746,57916.6244
2005-03-09 15:40:00,38.31,38.34,38.3,38.34,42499.23927376002,17.9746,17.9887,17.9699,17.9887,42499.2393
2005-03-09 15:45:00,38.34,38.34,38.3,38.3,46860.7363830003,17.9887,17.9887,17.9699,17.9699,46860.7364
2005-03-09 15:50:00,38.3,38.3,38.25,38.25,37123.44051120804,17.9699,17.9699,17.9464,17.9464,37123.4405
2005-03-09 15:55:00,38.26,38.31,38.25,38.29,59336.64671873416,17.9511,17.9746,17.9464,17.9652,59336.6467
2005-03-10 09:30:00,38.55,38.55,38.46,38.55,61466.68019068871,18.0872,18.0872,18.045,18.0872,61466.6802
2005-03-10 09:35:00,38.47,38.48,38.42,38.42,31037.630591337864,18.0496,18.0543,18.0262,18.0262,31037.6306
2005-03-10 09:40:00,38.42,38.43,38.41,38.43,39456.33431382493,18.0262,18.0309,18.0215,18.0309,39456.3343
2005-03-10 09:45:00,38.43,38.49,38.41,38.47,53960.847956182166,18.0309,18.059,18.0215,18.0496,53960.848
2005-03-10 09:50:00,38.47,38.47,38.42,38.43,23633.22852216249,18.0496,18.0496,18.0262,18.0309,23633.2285
2005-03-10 09:55:00,38.43,38.52,38.42,38.51,24444.669844811848,18.0309,18.0731,18.0262,18.0684,24444.6698
2005-03-10 10:00:00,38.49,38.52,38.45,38.5,30226.189268688508,18.059,18.0731,18.0403,18.0637,30226.1893
2005-03-10 10:05:00,38.5,38.5,38.46,38.46,26067.55249011056,18.0637,18.0637,18.045,18.045,26067.5525
2005-03-10 10:10:00,38.46,38.47,38.42,38.43,63901.00415863678,18.045,18.0496,18.0262,18.0309,63901.0042
2005-03-10 10:15:00,38.43,38.45,38.41,38.42,30936.200426006693,18.0309,18.0403,18.0215,18.0262,30936.2004
2005-03-10 10:20:00,38.42,38.42,38.41,38.41,38340.60249518207,18.0262,18.0262,18.0215,18.0215,38340.6025
2005-03-10 10:25:00,38.41,38.42,38.35,38.38,28096.15579673395,18.0215,18.0262,17.9933,18.0074,28096.1558
2005-03-10 10:30:00,38.4,38.4,38.38,38.39,40470.63596713663,18.0168,18.0168,18.0074,18.0121,40470.636
2005-03-10 10:35:00,38.38,38.38,38.3,38.31,36514.85951922102,18.0074,18.0074,17.9699,17.9746,36514.8595
2005-03-10 10:40:00,38.29,38.31,38.29,38.31,43310.68059640937,17.9652,17.9746,17.9652,17.9746,43310.6806
2005-03-10 10:45:00,38.31,38.31,38.27,38.28,12780.200831727356,17.9746,17.9746,17.9558,17.9605,12780.2008
2005-03-10 10:50:00,38.28,38.28,38.24,38.24,30327.61943401968,17.9605,17.9605,17.9417,17.9417,30327.6194
2005-03-10 10:55:00,38.24,38.25,38.21,38.24,25458.97149812354,17.9417,17.9464,17.9277,17.9417,25458.9715
2005-03-10 11:00:00,38.23,38.23,38.21,38.22,36311.99918855868,17.937,17.937,17.9277,17.9324,36311.9992
2005-03-10 11:05:00,38.21,38.21,38.11,38.11,37326.300841870376,17.9277,17.9277,17.8807,17.8807,37326.3008
2005-03-10 11:10:00,38.11,38.13,38.07,38.09,50106.501673597726,17.8807,17.8901,17.862,17.8714,50106.5017
2005-03-10 11:15:00,38.09,38.13,38.09,38.11,22821.78719951313,17.8714,17.8901,17.8714,17.8807,22821.7872
2005-03-10 11:20:00,38.12,38.13,38.11,38.13,20488.89339689624,17.8854,17.8901,17.8807,17.8901,20488.8934
2005-03-10 11:25:00,38.13,38.15,38.11,38.11,27183.284308753424,17.8901,17.8995,17.8807,17.8807,27183.2843
2005-03-10 11:30:00,38.11,38.12,38.11,38.11,11765.89917841566,17.8807,17.8854,17.8807,17.8807,11765.8992
2005-03-10 11:35:00,38.11,38.11,38.09,38.09,43310.68059640937,17.8807,17.8807,17.8714,17.8714,43310.6806
2005-03-10 11:40:00,38.09,38.09,38.04,38.06,25154.68100213004,17.8714,17.8714,17.8479,17.8573,25154.681
2005-03-10 11:45:00,38.06,38.13,38.05,38.13,10650.167359772797,17.8573,17.8901,17.8526,17.8901,10650.1674
2005-03-10 11:50:00,38.12,38.14,38.12,38.13,32153.362409980728,17.8854,17.8948,17.8854,17.8901,32153.3624
2005-03-10 11:55:00,38.12,38.14,38.11,38.14,25560.40166345471,17.8854,17.8948,17.8807,17.8948,25560.4017
2005-03-10 12:00:00,38.14,38.19,38.14,38.19,20083.17273557156,17.8948,17.9183,17.8948,17.9183,20083.1727
2005-03-10 12:05:00,38.19,38.2,38.18,38.2,18561.720255604017,17.9183,17.923,17.9136,17.923,18561.7203
2005-03-10 12:10:00,38.2,38.2,38.17,38.17,19880.31240490922,17.923,17.923,17.9089,17.9089,19880.3124
2005-03-10 12:15:00,38.17,38.19,38.17,38.19,7505.832234506543,17.9089,17.9183,17.9089,17.9183,7505.8322
2005-03-10 12:20:00,38.18,38.18,38.15,38.15,8418.703722487067,17.9136,17.9136,17.8995,17.8995,8418.7037
2005-03-10 12:25:00,38.15,38.16,38.15,38.16,18764.580586266355,17.8995,17.9042,17.8995,17.9042,18764.5806
2005-03-10 12:30:00,38.16,38.16,38.15,38.16,9230.145045136424,17.9042,17.9042,17.8995,17.9042,9230.145
2005-03-10 12:35:00,38.15,38.16,38.15,38.15,2840.0446292727456,17.8995,17.9042,17.8995,17.8995,2840.0446
2005-03-10 12:40:00,38.15,38.16,38.15,38.16,4665.787605233797,17.8995,17.9042,17.8995,17.9042,4665.7876
2005-03-10 12:45:00,38.16,38.18,38.15,38.17,26777.563647428746,17.9042,17.9136,17.8995,17.9089,26777.5636
2005-03-10 12:50:00,38.18,38.19,38.17,38.17,5882.94958920783,17.9136,17.9183,17.9089,17.9089,5882.9496
2005-03-10 12:55:00,38.17,38.2,38.16,38.2,10853.027690435136,17.9089,17.923,17.9042,17.923,10853.0277
2005-03-10 13:00:00,38.2,38.22,38.17,38.22,15113.094634344254,17.923,17.9324,17.9089,17.9324,15113.0946
2005-03-10 13:05:00,38.2,38.21,38.18,38.18,3245.765290597424,17.923,17.9277,17.9136,17.9136,3245.7653
2005-03-10 13:10:00,38.16,38.18,38.16,38.18,4260.066943909119,17.9042,17.9136,17.9042,17.9136,4260.0669
2005-03-10 13:15:00,38.17,38.18,38.15,38.18,13084.491327720863,17.9089,17.9136,17.8995,17.9136,13084.4913
2005-03-10 13:20:00,38.18,38.18,38.15,38.18,8520.133887818238,17.9136,17.9136,17.8995,17.9136,8520.1339
2005-03-10 13:25:00,38.19,38.24,38.17,38.23,24038.94918348717,17.9183,17.9417,17.9089,17.937,24038.9492
2005-03-10 13:30:00,38.23,38.25,38.23,38.24,11563.038847753322,17.937,17.9464,17.937,17.9417,11563.0388
2005-03-10 13:35:00,38.24,38.26,38.24,38.26,16938.837610305305,17.9417,17.9511,17.9417,17.9511,16938.8376
2005-03-10 13:40:00,38.26,38.29,38.25,38.29,15315.954965006593,17.9511,17.9652,17.9464,17.9652,15315.955
2005-03-10 13:45:00,38.3,38.37,38.29,38.37,28197.58596206512,17.9699,18.0027,17.9652,18.0027,28197.586
2005-03-10 13:50:00,38.38,38.4,38.3,38.31,13693.07231970788,18.0074,18.0168,17.9699,17.9746,13693.0723
2005-03-10 13:55:00,38.32,38.32,38.28,38.29,18460.290090272847,17.9793,17.9793,17.9605,17.9652,18460.2901
2005-03-10 14:00:00,38.29,38.3,38.28,38.28,7404.402069175373,17.9652,17.9699,17.9605,17.9605,7404.4021
2005-03-10 14:05:00,38.28,38.29,38.25,38.26,12070.18967440917,17.9605,17.9652,17.9464,17.9511,12070.1897
2005-03-10 14:10:00,38.26,38.27,38.26,38.27,16431.686783649457,17.9511,17.9558,17.9511,17.9558,16431.6868
2005-03-10 14:15:00,38.27,38.3,38.26,38.29,12678.770666396187,17.9558,17.9699,17.9511,17.9652,12678.7707
2005-03-10 14:20:00,38.28,38.28,38.26,38.26,4970.078101227305,17.9605,17.9605,17.9511,17.9511,4970.0781
2005-03-10 14:25:00,38.27,38.27,38.26,38.27,4361.497109240288,17.9558,17.9558,17.9511,17.9558,4361.4971
2005-03-10 14:30:00,38.26,38.27,38.26,38.27,17547.41860229232,17.9511,17.9558,17.9511,17.9558,17547.4186
2005-03-10 14:35:00,38.26,38.27,38.26,38.27,8012.983061162389,17.9511,17.9558,17.9511,17.9558,8012.9831
2005-03-10 14:40:00,38.27,38.27,38.26,38.27,12070.18967440917,17.9558,17.9558,17.9511,17.9558,12070.1897
2005-03-10 14:45:00,38.27,38.3,38.26,38.3,20793.183892889745,17.9558,17.9699,17.9511,17.9699,20793.1839
2005-03-10 14:50:00,38.29,38.3,38.27,38.29,18764.580586266355,17.9652,17.9699,17.9558,17.9652,18764.5806
2005-03-10 14:55:00,38.29,38.3,38.27,38.28,24140.37934881834,17.9652,17.9699,17.9558,17.9605,24140.3793
2005-03-10 15:00:00,38.28,38.29,38.27,38.28,21401.764884876764,17.9605,17.9652,17.9558,17.9605,21401.7649
2005-03-10 15:05:00,38.27,38.28,38.2,38.21,38644.89299117558,17.9558,17.9605,17.923,17.9277,38644.893
2005-03-10 15:10:00,38.21,38.23,38.2,38.23,12070.18967440917,17.9277,17.937,17.923,17.937,12070.1897
2005-03-10 15:15:00,38.23,38.24,38.21,38.23,22517.496703519628,17.937,17.9417,17.9277,17.937,22517.4967
2005-03-10 15:20:00,38.22,38.25,38.21,38.23,14910.234303681917,17.9324,17.9464,17.9277,17.937,14910.2343
2005-03-10 15:25:00,38.24,38.28,38.23,38.27,25864.69215944822,17.9417,17.9605,17.937,17.9558,25864.6922
2005-03-10 15:30:00,38.27,38.28,38.25,38.25,12881.630997058524,17.9558,17.9605,17.9464,17.9464,12881.631
2005-03-10 15:35:00,38.25,38.27,38.24,38.26,31849.07191398722,17.9464,17.9558,17.9417,17.9511,31849.0719
2005-03-10 15:40:00,38.26,38.28,38.26,38.27,16127.396287655947,17.9511,17.9605,17.9511,17.9558,16127.3963
2005-03-10 15:45:00,38.27,38.33,38.27,38.33,21097.474388883253,17.9558,17.984,17.9558,17.984,21097.4744
2005-03-10 15:50:00,38.34,38.35,38.32,38.33,20793.183892889745,17.9887,17.9933,17.9793,17.984,20793.1839
2005-03-10 15:55:00,38.32,38.33,38.3,38.31,29313.31778070798,17.9793,17.984,17.9699,17.9746,29313.3178
2005-03-11 09:30:00,38.2,38.3,38.2,38.3,42296.37894309768,17.923,17.9699,17.923,17.9699,42296.3789
2005-03-11 09:35:00,38.3,38.46,38.3,38.46,38746.32315650675,17.9699,18.045,17.9699,18.045,38746.3232
2005-03-11 09:40:00,38.47,38.5,38.43,38.45,24038.94918348717,18.0496,18.0637,18.0309,18.0403,24038.9492
2005-03-11 09:45:00,38.45,38.46,38.39,38.4,22720.357034181965,18.0403,18.045,18.0121,18.0168,22720.357
2005-03-11 09:50:00,38.4,38.48,38.36,38.48,30023.32893802617,18.0168,18.0543,17.998,18.0543,30023.3289
2005-03-11 09:55:00,38.48,38.56,38.46,38.54,49396.49051627954,18.0543,18.0919,18.045,18.0825,49396.4905
2005-03-11 10:00:00,38.54,38.58,38.52,38.58,36311.99918855868,18.0825,18.1013,18.0731,18.1013,36311.9992
2005-03-11 10:05:00,38.58,38.7,38.58,38.64,51425.09382290293,18.1013,18.1576,18.1013,18.1294,51425.0938
2005-03-11 10:10:00,38.64,38.81,38.64,38.79,88852.82483010448,18.1294,18.2092,18.1294,18.1998,88852.8248
2005-03-11 10:15:00,38.75,38.75,38.6,38.63,27589.004970078106,18.181,18.181,18.1106,18.1247,27589.005
2005-03-11 10:20:00,38.63,38.68,38.59,38.68,15315.954965006593,18.1247,18.1482,18.1059,18.1482,15315.955
2005-03-11 10:25:00,38.69,38.76,38.64,38.69,29617.60827670149,18.1529,18.1857,18.1294,18.1529,29617.6083
2005-03-11 10:30:00,38.68,38.72,38.68,38.71,78304.08763566284,18.1482,18.1669,18.1482,18.1623,78304.0876
2005-03-11 10:35:00,38.71,38.71,38.65,38.66,39760.62480981844,18.1623,18.1623,18.1341,18.1388,39760.6248
2005-03-11 10:40:00,38.68,38.69,38.65,38.68,9838.72603712344,18.1482,18.1529,18.1341,18.1482,9838.726
2005-03-11 10:45:00,38.67,38.69,38.64,38.66,17344.558271629983,18.1435,18.1529,18.1294,18.1388,17344.5583
2005-03-11 10:50:00,38.66,38.68,38.52,38.52,34790.54670859114,18.1388,18.1482,18.0731,18.0731,34790.5467
2005-03-11 10:55:00,38.52,38.58,38.5,38.56,16735.977279642964,18.0731,18.1013,18.0637,18.0919,16735.9773
2005-03-11 11:00:00,38.56,38.58,38.55,38.55,15721.67562633127,18.0919,18.1013,18.0872,18.0872,15721.6756
2005-03-11 11:05:00,38.55,38.55,38.53,38.54,50512.22233492241,18.0872,18.0872,18.0778,18.0825,50512.2223
2005-03-11 11:10:00,38.55,38.62,38.55,38.62,44426.41241505224,18.0872,18.12,18.0872,18.12,44426.4124
2005-03-11 11:15:00,38.59,38.6,38.57,38.58,35399.12770057815,18.1059,18.1106,18.0966,18.1013,35399.1277
2005-03-11 11:20:00,38.58,38.58,38.56,38.56,15011.664469013083,18.1013,18.1013,18.0919,18.0919,15011.6645
2005-03-11 11:25:00,38.56,38.65,38.56,38.64,64509.5851506238,18.0919,18.1341,18.0919,18.1294,64509.5852
2005-03-11 11:30:00,38.64,38.72,38.61,38.62,60249.518206714674,18.1294,18.1669,18.1153,18.12,60249.5182
2005-03-11 11:35:00,38.62,38.62,38.56,38.57,13693.07231970788,18.12,18.12,18.0919,18.0966,13693.0723
2005-03-11 11:40:00,38.57,38.6,38.56,38.59,13693.07231970788,18.0966,18.1106,18.0919,18.1059,13693.0723
2005-03-11 11:45:00,38.6,38.6,38.56,38.58,24241.809514149507,18.1106,18.1106,18.0919,18.1013,24241.8095
2005-03-11 11:50:00,38.57,38.58,38.56,38.58,7505.832234506543,18.0966,18.1013,18.0919,18.1013,7505.8322
2005-03-11 11:55:00,38.59,38.6,38.58,38.58,9128.714879805257,18.1059,18.1106,18.1013,18.1013,9128.7149
2005-03-11 12:00:00,38.57,38.58,38.56,38.56,5984.379754539,18.0966,18.1013,18.0919,18.0919,5984.3798
2005-03-11 12:05:00,38.56,38.56,38.53,38.54,22010.34587686378,18.0919,18.0919,18.0778,18.0825,22010.3459
2005-03-11 12:10:00,38.53,38.54,38.53,38.53,13084.491327720863,18.0778,18.0825,18.0778,18.0778,13084.4913
2005-03-11 12:15:00,38.54,38.54,38.52,38.52,16127.396287655947,18.0825,18.0825,18.0731,18.0731,16127.3963
2005-03-11 12:20:00,38.53,38.53,38.51,38.52,24748.960340805355,18.0778,18.0778,18.0684,18.0731,24748.9603
2005-03-11 12:25:00,38.52,38.65,38.52,38.65,68566.79176387057,18.0731,18.1341,18.0731,18.1341,68566.7918
2005-03-11 12:30:00,38.65,38.67,38.6,38.63,37934.88183385739,18.1341,18.1435,18.1106,18.1247,37934.8818
2005-03-11 12:35:00,38.62,38.63,38.56,38.56,15823.10579166244,18.12,18.1247,18.0919,18.0919,15823.1058
2005-03-11 12:40:00,38.57,38.59,38.55,38.55,9433.005375798764,18.0966,18.1059,18.0872,18.0872,9433.0054
2005-03-11 12:45:00,38.56,38.58,38.54,38.57,11055.888021097477,18.0919,18.1013,18.0825,18.0966,11055.888
2005-03-11 12:50:00,38.57,38.6,38.57,38.58,9433.005375798764,18.0966,18.1106,18.0966,18.1013,9433.0054
2005-03-11 12:55:00,38.56,38.56,38.51,38.53,16735.977279642964,18.0919,18.0919,18.0684,18.0778,16735.9773
2005-03-11 13:00:00,38.54,38.59,38.54,38.56,12273.050005071507,18.0825,18.1059,18.0825,18.0919,12273.05
2005-03-11 13:05:00,38.56,38.58,38.56,38.56,6085.809919870169,18.0919,18.1013,18.0919,18.0919,6085.8099
2005-03-11 13:10:00,38.56,38.56,38.54,38.55,20691.75372755857,18.0919,18.0919,18.0825,18.0872,20691.7537
2005-03-11 13:15:00,38.54,38.55,38.48,38.48,12171.61983974034,18.0825,18.0872,18.0543,18.0543,12171.6198
2005-03-11 13:20:00,38.48,38.51,38.47,38.5,16533.116948980627,18.0543,18.0684,18.0496,18.0637,16533.1169
2005-03-11 13:25:00,38.51,38.57,38.5,38.55,16634.547114311797,18.0684,18.0966,18.0637,18.0872,16634.5471
2005-03-11 13:30:00,38.52,38.56,38.52,38.55,11765.89917841566,18.0731,18.0919,18.0731,18.0872,11765.8992
2005-03-11 13:35:00,38.55,38.57,38.52,38.57,12273.050005071507,18.0872,18.0966,18.0731,18.0966,12273.05
2005-03-11 13:40:00,38.57,38.59,38.49,38.49,23633.22852216249,18.0966,18.1059,18.059,18.059,23633.2285
2005-03-11 13:45:00,38.55,38.56,38.49,38.52,59945.22771072117,18.0872,18.0919,18.059,18.0731,59945.2277
2005-03-11 13:50:00,38.53,38.62,38.52,38.56,20793.183892889745,18.0778,18.12,18.0731,18.0919,20793.1839
2005-03-11 13:55:00,38.54,38.56,38.52,38.53,16431.686783649457,18.0825,18.0919,18.0731,18.0778,16431.6868
2005-03-11 14:00:00,38.53,38.6,38.53,38.58,14301.653311694898,18.0778,18.1106,18.0778,18.1013,14301.6533
2005-03-11 14:05:00,38.58,38.64,38.57,38.61,14301.653311694898,18.1013,18.1294,18.0966,18.1153,14301.6533
2005-03-11 14:10:00,38.62,38.7,38.6,38.67,280454.4071406836,18.12,18.1576,18.1106,18.1435,280454.4071
2005-03-11 14:15:00,38.66,38.69,38.66,38.68,12577.340501065017,18.1388,18.1529,18.1388,18.1482,12577.3405
2005-03-11 14:20:00,38.68,38.7,38.67,38.67,40064.91530581195,18.1482,18.1576,18.1435,18.1435,40064.9153
2005-03-11 14:25:00,38.67,38.69,38.67,38.67,8215.843391824728,18.1435,18.1529,18.1435,18.1435,8215.8434
2005-03-11 14:30:00,38.67,38.68,38.67,38.68,20286.033066233897,18.1435,18.1482,18.1435,18.1482,20286.0331
2005-03-11 14:35:00,38.67,38.69,38.67,38.68,15113.094634344254,18.1435,18.1529,18.1435,18.1482,15113.0946
2005-03-11 14:40:00,38.68,38.7,38.68,38.69,30429.04959935085,18.1482,18.1576,18.1482,18.1529,30429.0496
2005-03-11 14:45:00,38.69,38.8,38.69,38.71,73841.16036109139,18.1529,18.2045,18.1529,18.1623,73841.1604
2005-03-11 14:50:00,38.7,38.73,38.68,38.73,44933.563241708085,18.1576,18.1716,18.1482,18.1716,44933.5632
2005-03-11 14:55:00,38.73,38.78,38.7,38.71,71812.557054468,18.1716,18.1951,18.1576,18.1623,71812.5571
2005-03-11 15:00:00,38.71,38.75,38.69,38.69,75565.47317172127,18.1623,18.181,18.1529,18.1529,75565.4732
2005-03-11 15:05:00,38.69,38.73,38.69,38.72,92605.74094735774,18.1529,18.1716,18.1529,18.1669,92605.7409
2005-03-11 15:10:00,38.73,38.76,38.68,38.7,63393.85333198093,18.1716,18.1857,18.1482,18.1576,63393.8533
2005-03-11 15:15:00,38.72,38.72,38.7,38.7,13591.642154376712,18.1669,18.1669,18.1576,18.1576,13591.6422
2005-03-11 15:20:00,38.7,38.7,38.69,38.7,53352.26696419515,18.1576,18.1576,18.1529,18.1576,53352.267
2005-03-11 15:25:00,38.7,38.71,38.7,38.7,26168.982655441727,18.1576,18.1623,18.1576,18.1576,26168.9827
2005-03-11 15:30:00,38.71,38.71,38.69,38.7,29414.74794603915,18.1623,18.1623,18.1529,18.1576,29414.7479
2005-03-11 15:35:00,38.69,38.74,38.69,38.73,99097.2715285526,18.1529,18.1763,18.1529,18.1716,99097.2715
2005-03-11 15:40:00,38.74,38.76,38.69,38.7,95648.64590729284,18.1763,18.1857,18.1529,18.1576,95648.6459
2005-03-11 15:45:00,38.7,38.76,38.69,38.7,61973.83101734456,18.1576,18.1857,18.1529,18.1576,61973.831
2005-03-11 15:50:00,38.7,38.74,38.7,38.7,46556.4458870068,18.1576,18.1763,18.1576,18.1576,46556.4459
2005-03-11 15:55:00,38.71,38.71,38.7,38.7,41180.647124454816,18.1623,18.1623,18.1576,18.1576,41180.6471
2005-03-14 09:30:00,38.71,38.84,38.7,38.84,64915.30581194847,18.1623,18.2232,18.1576,18.2232,64915.3058
2005-03-14 09:35:00,38.83,38.87,38.82,38.85,32153.362409980728,18.2186,18.2373,18.2139,18.2279,32153.3624
2005-03-14 09:40:00,38.85,38.85,38.75,38.75,55076.57977482503,18.2279,18.2279,18.181,18.181,55076.5798
2005-03-14 09:45:00,38.75,38.75,38.65,38.66,112080.33269094228,18.181,18.181,18.1341,18.1388,112080.3327
2005-03-14 09:50:00,38.65,38.77,38.64,38.72,73232.57936910437,18.1341,18.1904,18.1294,18.1669,73232.5794
2005-03-14 09:55:00,38.75,38.84,38.75,38.81,79724.10995029921,18.181,18.2232,18.181,18.2092,79724.11
2005-03-14 10:00:00,38.81,38.86,38.8,38.86,22314.636372857287,18.2092,18.2326,18.2045,18.2326,22314.6364
2005-03-14 10:05:00,38.9,38.94,38.86,38.94,37123.44051120804,18.2514,18.2702,18.2326,18.2702,37123.4405
2005-03-14 10:10:00,38.94,39.01,38.94,38.96,37123.44051120804,18.2702,18.303,18.2702,18.2795,37123.4405
2005-03-14 10:15:00,38.97,39.02,38.97,39.02,35601.98803124049,18.2842,18.3077,18.2842,18.3077,35601.988
2005-03-14 10:20:00,39.02,39.02,38.98,38.98,52337.965310883454,18.3077,18.3077,18.2889,18.2889,52337.9653
2005-03-14 10:25:00,38.98,38.98,38.9,38.96,44223.5520843899,18.2889,18.2889,18.2514,18.2795,44223.5521
2005-03-14 10:30:00,38.96,39.04,38.95,39.01,41789.22811644183,18.2795,18.3171,18.2749,18.303,41789.2281
2005-03-14 10:35:00,39.0,39.05,39.0,39.05,48990.76985495487,18.2983,18.3218,18.2983,18.3218,48990.7699
2005-03-14 10:40:00,39.06,39.09,39.04,39.07,12070.18967440917,18.3265,18.3405,18.3171,18.3312,12070.1897
2005-03-14 10:45:00,39.07,39.13,39.07,39.13,93315.75210467594,18.3312,18.3593,18.3312,18.3593,93315.7521
2005-03-14 10:50:00,39.1,39.13,39.08,39.12,18358.85992494168,18.3452,18.3593,18.3359,18.3546,18358.8599
2005-03-14 10:55:00,39.13,39.14,39.03,39.04,30023.32893802617,18.3593,18.364,18.3124,18.3171,30023.3289
2005-03-14 11:00:00,39.04,39.12,39.04,39.04,41484.93762044832,18.3171,18.3546,18.3171,18.3171,41484.9376
2005-03-14 11:05:00,39.03,39.04,39.0,39.01,16837.407444974135,18.3124,18.3171,18.2983,18.303,16837.4074
2005-03-14 11:10:00,39.01,39.02,38.96,38.98,16938.837610305305,18.303,18.3077,18.2795,18.2889,16938.8376
2005-03-14 11:15:00,38.97,39.02,38.97,39.02,11258.748351759814,18.2842,18.3077,18.2842,18.3077,11258.7484
2005-03-14 11:20:00,39.02,39.04,38.99,39.02,21908.91571153261,18.3077,18.3171,18.2936,18.3077,21908.9157
2005-03-14 11:25:00,39.02,39.05,39.0,39.01,11055.888021097477,18.3077,18.3218,18.2983,18.303,11055.888
2005-03-14 11:30:00,39.01,39.01,39.0,39.0,9635.865706461102,18.303,18.303,18.2983,18.2983,9635.8657
2005-03-14 11:35:00,39.0,39.03,39.0,39.01,15113.094634344254,18.2983,18.3124,18.2983,18.303,15113.0946
2005-03-14 11:40:00,39.0,39.01,38.99,39.01,21401.764884876764,18.2983,18.303,18.2936,18.303,21401.7649
2005-03-14 11:45:00,39.0,39.02,38.98,38.99,14605.943807688407,18.2983,18.3077,18.2889,18.2936,14605.9438
2005-03-14 11:50:00,39.0,39.03,38.99,39.01,13997.36281570139,18.2983,18.3124,18.2936,18.303,13997.3628
2005-03-14 11:55:00,39.01,39.01,38.99,39.01,12881.630997058524,18.303,18.303,18.2936,18.303,12881.631
2005-03-14 12:00:00,39.01,39.04,39.01,39.02,29009.02728471448,18.303,18.3171,18.303,18.3077,29009.0273
2005-03-14 12:05:00,39.03,39.08,39.03,39.07,14403.083477026068,18.3124,18.3359,18.3124,18.3312,14403.0835
2005-03-14 12:10:00,39.06,39.07,39.05,39.07,6897.2512425195255,18.3265,18.3312,18.3218,18.3312,6897.2512
2005-03-14 12:15:00,39.07,39.09,39.05,39.09,9534.435541129931,18.3312,18.3405,18.3218,18.3405,9534.4355
2005-03-14 12:20:00,39.07,39.09,39.07,39.07,11157.318186428643,18.3312,18.3405,18.3312,18.3312,11157.3182
2005-03-14 12:25:00,39.08,39.09,39.06,39.08,12475.910335733848,18.3359,18.3405,18.3265,18.3359,12475.9103
2005-03-14 12:30:00,39.06,39.07,39.02,39.05,13794.502485039053,18.3265,18.3312,18.3077,18.3218,13794.5025
2005-03-14 12:35:00,39.04,39.05,39.0,39.0,11867.329343746833,18.3171,18.3218,18.2983,18.2983,11867.3293
2005-03-14 12:40:00,39.01,39.01,38.95,38.95,22517.496703519628,18.303,18.303,18.2749,18.2749,22517.4967
2005-03-14 12:45:00,38.95,38.99,38.95,38.99,13084.491327720863,18.2749,18.2936,18.2749,18.2936,13084.4913
2005-03-14 12:50:00,38.99,39.02,38.98,39.0,20387.463231565067,18.2936,18.3077,18.2889,18.2983,20387.4632
2005-03-14 12:55:00,39.0,39.01,38.97,38.97,9940.15620245461,18.2983,18.303,18.2842,18.2842,9940.1562
2005-03-14 13:00:00,38.97,38.97,38.96,38.96,6998.681407850695,18.2842,18.2842,18.2795,18.2795,6998.6814
2005-03-14 13:05:00,38.96,38.97,38.95,38.95,3752.9161172532713,18.2795,18.2842,18.2749,18.2749,3752.9161
2005-03-14 13:10:00,38.95,39.0,38.95,39.0,47672.17770564966,18.2749,18.2983,18.2749,18.2983,47672.1777
2005-03-14 13:15:00,39.0,39.05,39.0,39.03,24748.960340805355,18.2983,18.3218,18.2983,18.3124,24748.9603
2005-03-14 13:20:00,39.03,39.03,39.01,39.03,20286.033066233897,18.3124,18.3124,18.303,18.3124,20286.0331
2005-03-14 13:25:00,39.02,39.03,39.01,39.02,15113.094634344254,18.3077,18.3124,18.303,18.3077,15113.0946
2005-03-14 13:30:00,39.02,39.04,39.02,39.03,32964.803732630084,18.3077,18.3171,18.3077,18.3124,32964.8037
2005-03-14 13:35:00,39.02,39.04,39.0,39.02,41484.93762044832,18.3077,18.3171,18.2983,18.3077,41484.9376
2005-03-14 13:40:00,39.02,39.03,38.97,38.98,39152.04381783142,18.3077,18.3124,18.2842,18.2889,39152.0438
2005-03-14 13:45:00,38.99,39.01,38.98,39.01,11258.748351759814,18.2936,18.303,18.2889,18.303,11258.7484
2005-03-14 13:50:00,39.0,39.01,38.99,39.0,21706.05538087027,18.2983,18.303,18.2936,18.2983,21706.0554
2005-03-14 13:55:00,39.0,39.03,39.0,39.03,16634.547114311797,18.2983,18.3124,18.2983,18.3124,16634.5471
2005-03-14 14:00:00,39.04,39.06,39.04,39.06,7911.552895831221,18.3171,18.3265,18.3171,18.3265,7911.5529
2005-03-14 14:05:00,39.06,39.09,39.05,39.08,16837.407444974135,18.3265,18.3405,18.3218,18.3359,16837.4074
2005-03-14 14:10:00,39.09,39.09,39.04,39.04,8114.413226493559,18.3405,18.3405,18.3171,18.3171,8114.4132
2005-03-14 14:15:00,39.04,39.05,39.02,39.02,4767.217770564966,18.3171,18.3218,18.3077,18.3077,4767.2178
2005-03-14 14:20:00,38.99,39.0,38.99,38.99,159853.9405619231,18.2936,18.2983,18.2936,18.2936,159853.9406
2005-03-14 14:25:00,38.99,39.0,38.99,39.0,9331.575210467594,18.2936,18.2983,18.2936,18.2983,9331.5752
2005-03-14 14:30:00,39.0,39.01,38.99,39.01,30327.61943401968,18.2983,18.303,18.2936,18.303,30327.6194
2005-03-14 14:35:00,39.01,39.01,38.96,38.96,10650.167359772797,18.303,18.303,18.2795,18.2795,10650.1674
2005-03-14 14:40:00,38.97,38.98,38.94,38.96,41282.07728978599,18.2842,18.2889,18.2702,18.2795,41282.0773
2005-03-14 14:45:00,38.96,38.98,38.94,38.94,25256.111167461204,18.2795,18.2889,18.2702,18.2702,25256.1112
2005-03-14 14:50:00,38.94,38.94,38.88,38.89,16837.407444974135,18.2702,18.2702,18.242,18.2467,16837.4074
2005-03-14 14:55:00,38.89,38.9,38.86,38.86,31341.92108733137,18.2467,18.2514,18.2326,18.2326,31341.9211
2005-03-14 15:00:00,38.87,38.87,38.82,38.83,102951.61781113704,18.2373,18.2373,18.2139,18.2186,102951.6178
2005-03-14 15:05:00,38.83,38.85,38.83,38.85,20894.614058220915,18.2186,18.2279,18.2186,18.2279,20894.6141
2005-03-14 15:10:00,38.85,38.91,38.84,38.9,88751.39466477331,18.2279,18.2561,18.2232,18.2514,88751.3947
2005-03-14 15:15:00,38.9,38.91,38.9,38.91,27487.57480474693,18.2514,18.2561,18.2514,18.2561,27487.5748
2005-03-14 15:20:00,38.91,38.94,38.9,38.94,74246.88102241607,18.2561,18.2702,18.2514,18.2702,74246.881
2005-03-14 15:25:00,38.94,38.97,38.93,38.95,112486.05335226696,18.2702,18.2842,18.2655,18.2749,112486.0534
2005-03-14 15:30:00,38.95,39.03,38.95,39.01,32964.803732630084,18.2749,18.3124,18.2749,18.303,32964.8037
2005-03-14 15:35:00,39.01,39.04,39.01,39.04,41079.216959123645,18.303,18.3171,18.303,18.3171,41079.217
2005-03-14 15:40:00,39.04,39.05,39.03,39.04,47469.31737498733,18.3171,18.3218,18.3124,18.3171,47469.3174
2005-03-14 15:45:00,39.05,39.05,39.04,39.05,48280.75869763668,18.3218,18.3218,18.3171,18.3218,48280.7587
2005-03-14 15:50:00,39.05,39.1,39.05,39.1,45034.993407039256,18.3218,18.3452,18.3218,18.3452,45034.9934
2005-03-14 15:55:00,39.1,39.13,39.09,39.11,47672.17770564966,18.3452,18.3593,18.3405,18.3499,47672.1777
2005-03-15 09:30:00,39.38,39.44,39.34,39.44,108023.1260776955,18.4766,18.5048,18.4578,18.5048,108023.1261
2005-03-15 09:35:00,39.44,39.44,39.38,39.39,41282.07728978599,18.5048,18.5048,18.4766,18.4813,41282.0773
2005-03-15 09:40:00,39.39,39.4,39.32,39.36,64712.44548128614,18.4813,18.486,18.4485,18.4672,64712.4455
2005-03-15 09:45:00,39.35,39.4,39.34,39.38,50715.08266558475,18.4625,18.486,18.4578,18.4766,50715.0827
2005-03-15 09:50:00,39.38,39.4,39.38,39.4,22821.78719951313,18.4766,18.486,18.4766,18.486,22821.7872
2005-03-15 09:55:00,39.4,39.4,39.39,39.4,23633.22852216249,18.486,18.486,18.4813,18.486,23633.2285
2005-03-15 10:00:00,39.41,39.43,39.39,39.39,37022.010345876864,18.4907,18.5001,18.4813,18.4813,37022.0103
2005-03-15 10:05:00,39.39,39.46,39.39,39.45,63901.00415863678,18.4813,18.5141,18.4813,18.5095,63901.0042
2005-03-15 10:10:00,39.46,39.49,39.44,39.47,55888.02109747439,18.5141,18.5282,18.5048,18.5188,55888.0211
2005-03-15 10:15:00,39.47,39.47,39.43,39.46,101328.73516583833,18.5188,18.5188,18.5001,18.5141,101328.7352
2005-03-15 10:20:00,39.46,39.51,39.44,39.47,29921.898772695,18.5141,18.5376,18.5048,18.5188,29921.8988
2005-03-15 10:25:00,39.47,39.51,39.45,39.47,34689.11654325997,18.5188,18.5376,18.5095,18.5188,34689.1165
2005-03-15 10:30:00,39.45,39.47,39.44,39.45,18561.720255604017,18.5095,18.5188,18.5048,18.5095,18561.7203
2005-03-15 10:35:00,39.44,39.45,39.41,39.41,20894.614058220915,18.5048,18.5095,18.4907,18.4907,20894.6141
2005-03-15 10:40:00,39.4,39.42,39.38,39.41,49599.35084694188,18.486,18.4954,18.4766,18.4907,49599.3508
2005-03-15 10:45:00,39.41,39.43,39.39,39.42,28806.166954052136,18.4907,18.5001,18.4813,18.4954,28806.167
2005-03-15 10:50:00,39.41,39.47,39.4,39.47,40774.92646313013,18.4907,18.5188,18.486,18.5188,40774.9265
2005-03-15 10:55:00,39.47,39.5,39.42,39.44,22720.357034181965,18.5188,18.5329,18.4954,18.5048,22720.357
2005-03-15 11:00:00,39.47,39.48,39.44,39.46,26371.842986104068,18.5188,18.5235,18.5048,18.5141,26371.843
2005-03-15 11:05:00,39.46,39.46,39.44,39.44,16025.96612232478,18.5141,18.5141,18.5048,18.5048,16025.9661
2005-03-15 11:10:00,39.45,39.48,39.45,39.48,12881.630997058524,18.5095,18.5235,18.5095,18.5235,12881.631
2005-03-15 11:15:00,39.47,39.49,39.45,39.46,12881.630997058524,18.5188,18.5282,18.5095,18.5141,12881.631
2005-03-15 11:20:00,39.45,39.47,39.44,39.44,11461.608682422151,18.5095,18.5188,18.5048,18.5048,11461.6087
2005-03-15 11:25:00,39.44,39.46,39.44,39.45,17344.558271629983,18.5048,18.5141,18.5048,18.5095,17344.5583
2005-03-15 11:30:00,39.45,39.46,39.44,39.46,7911.552895831221,18.5095,18.5141,18.5048,18.5141,7911.5529
2005-03-15 11:35:00,39.46,39.46,39.41,39.42,78811.2384623187,18.5141,18.5141,18.4907,18.4954,78811.2385
2005-03-15 11:40:00,39.4,39.42,39.34,39.38,40064.91530581195,18.486,18.4954,18.4578,18.4766,40064.9153
2005-03-15 11:45:00,39.38,39.39,39.28,39.33,21401.764884876764,18.4766,18.4813,18.4297,18.4531,21401.7649
2005-03-15 11:50:00,39.33,39.37,39.29,39.35,15315.954965006593,18.4531,18.4719,18.4344,18.4625,15315.955
2005-03-15 11:55:00,39.34,39.36,39.31,39.34,29516.17811137032,18.4578,18.4672,18.4438,18.4578,29516.1781
2005-03-15 12:00:00,39.32,39.34,39.28,39.32,76174.0541637083,18.4485,18.4578,18.4297,18.4485,76174.0542
2005-03-15 12:05:00,39.32,39.33,39.29,39.29,45542.1442336951,18.4485,18.4531,18.4344,18.4344,45542.1442
2005-03-15 12:10:00,39.29,39.33,39.29,39.32,19170.30124759104,18.4344,18.4531,18.4344,18.4485,19170.3012
2005-03-15 12:15:00,39.31,39.32,39.31,39.31,6694.390911857186,18.4438,18.4485,18.4438,18.4438,6694.3909
2005-03-15 12:20:00,39.3,39.31,39.3,39.31,10345.876863779287,18.4391,18.4438,18.4391,18.4438,10345.8769
2005-03-15 12:25:00,39.3,39.31,39.29,39.3,6390.100415863678,18.4391,18.4438,18.4344,18.4391,6390.1004
2005-03-15 12:30:00,39.3,39.31,39.28,39.28,16837.407444974135,18.4391,18.4438,18.4297,18.4297,16837.4074
2005-03-15 12:35:00,39.29,39.31,39.28,39.3,23734.658687493666,18.4344,18.4438,18.4297,18.4391,23734.6587
2005-03-15 12:40:00,39.3,39.37,39.3,39.33,34181.96571660412,18.4391,18.4719,18.4391,18.4531,34181.9657
2005-03-15 12:45:00,39.33,39.34,39.3,39.33,14301.653311694898,18.4531,18.4578,18.4391,18.4531,14301.6533
2005-03-15 12:50:00,39.32,39.32,39.31,39.31,6694.390911857186,18.4485,18.4485,18.4438,18.4438,6694.3909
2005-03-15 12:55:00,39.31,39.31,39.28,39.31,5680.089258545491,18.4438,18.4438,18.4297,18.4438,5680.0893
2005-03-15 13:00:00,39.31,39.31,39.28,39.29,9635.865706461102,18.4438,18.4438,18.4297,18.4344,9635.8657
2005-03-15 13:05:00,39.29,39.29,39.27,39.27,17445.988436961154,18.4344,18.4344,18.425,18.425,17445.9884
2005-03-15 13:10:00,39.27,39.27,39.24,39.24,12678.770666396187,18.425,18.425,18.4109,18.4109,12678.7707
2005-03-15 13:15:00,39.24,39.25,39.24,39.24,3752.9161172532713,18.4109,18.4156,18.4109,18.4109,3752.9161
2005-03-15 13:20:00,39.24,39.25,39.22,39.22,10143.016533116948,18.4109,18.4156,18.4015,18.4015,10143.0165
2005-03-15 13:25:00,39.22,39.23,39.2,39.21,7100.1115731818645,18.4015,18.4062,18.3922,18.3968,7100.1116
2005-03-15 13:30:00,39.21,39.21,39.19,39.19,12678.770666396187,18.3968,18.3968,18.3875,18.3875,12678.7707
2005-03-15 13:35:00,39.2,39.2,39.19,39.19,13388.781823714373,18.3922,18.3922,18.3875,18.3875,13388.7818
2005-03-15 13:40:00,39.19,39.2,39.19,39.2,14707.373973019576,18.3875,18.3922,18.3875,18.3922,14707.374
2005-03-15 13:45:00,39.2,39.21,39.19,39.2,28197.58596206512,18.3922,18.3968,18.3875,18.3922,28197.586
2005-03-15 13:50:00,39.19,39.24,39.19,39.22,6795.821077188356,18.3875,18.4109,18.3875,18.4015,6795.8211
2005-03-15 13:55:00,39.2,39.2,39.19,39.2,10548.737194441626,18.3922,18.3922,18.3875,18.3922,10548.7372
2005-03-15 14:00:00,39.19,39.2,39.19,39.19,22821.78719951313,18.3875,18.3922,18.3875,18.3875,22821.7872
2005-03-15 14:05:00,39.19,39.2,39.18,39.18,31240.490922000205,18.3875,18.3922,18.3828,18.3828,31240.4909
2005-03-15 14:10:00,39.18,39.19,39.16,39.17,24444.669844811848,18.3828,18.3875,18.3734,18.3781,24444.6698
2005-03-15 14:15:00,39.16,39.17,39.08,39.08,22111.77604219495,18.3734,18.3781,18.3359,18.3359,22111.776
2005-03-15 14:20:00,39.08,39.08,38.99,39.02,17547.41860229232,18.3359,18.3359,18.2936,18.3077,17547.4186
2005-03-15 14:25:00,39.03,39.04,39.01,39.01,6491.530581194847,18.3124,18.3171,18.303,18.303,6491.5306
2005-03-15 14:30:00,39.01,39.01,38.92,38.92,26473.27315143524,18.303,18.303,18.2608,18.2608,26473.2732
2005-03-15 14:35:00,38.91,38.93,38.9,38.92,40267.77563647429,18.2561,18.2655,18.2514,18.2608,40267.7756
2005-03-15 14:40:00,38.92,39.0,38.92,38.95,49802.21117760422,18.2608,18.2983,18.2608,18.2749,49802.2112
2005-03-15 14:45:00,38.96,39.0,38.92,38.96,32660.513236636576,18.2795,18.2983,18.2608,18.2795,32660.5132
2005-03-15 14:50:00,38.98,39.04,38.98,39.04,28501.87645805863,18.2889,18.3171,18.2889,18.3171,28501.8765
2005-03-15 14:55:00,39.04,39.11,39.03,39.03,26574.703316766405,18.3171,18.3499,18.3124,18.3124,26574.7033
2005-03-15 15:00:00,39.04,39.07,39.04,39.04,17141.697940967642,18.3171,18.3312,18.3171,18.3171,17141.6979
2005-03-15 15:05:00,39.05,39.06,39.03,39.06,10751.597525103964,18.3218,18.3265,18.3124,18.3265,10751.5975
2005-03-15 15:10:00,39.04,39.04,39.01,39.03,27081.854143422253,18.3171,18.3171,18.303,18.3124,27081.8541
2005-03-15 15:15:00,39.03,39.03,38.95,39.0,33674.81488994827,18.3124,18.3124,18.2749,18.2983,33674.8149
2005-03-15 15:20:00,39.0,39.01,38.96,38.97,11360.178517090982,18.2983,18.303,18.2795,18.2842,11360.1785
2005-03-15 15:25:00,38.96,38.99,38.96,38.98,37224.870676539205,18.2795,18.2936,18.2795,18.2889,37224.8707
2005-03-15 15:30:00,38.98,38.98,38.96,38.96,21807.48554620144,18.2889,18.2889,18.2795,18.2795,21807.4855
2005-03-15 15:35:00,38.97,38.97,38.96,38.97,21908.91571153261,18.2842,18.2842,18.2795,18.2842,21908.9157
2005-03-15 15:40:00,38.96,38.97,38.96,38.96,16127.396287655947,18.2795,18.2842,18.2795,18.2795,16127.3963
2005-03-15 15:45:00,38.97,38.97,38.92,38.92,69276.80292118876,18.2842,18.2842,18.2608,18.2608,69276.8029
2005-03-15 15:50:00,38.9,38.91,38.89,38.91,79014.09879298104,18.2514,18.2561,18.2467,18.2561,79014.0988
2005-03-15 15:55:00,38.91,38.91,38.88,38.89,49599.35084694188,18.2561,18.2561,18.242,18.2467,49599.3508
2005-03-16 09:30:00,38.6,38.67,38.6,38.61,62683.84217466274,18.1106,18.1435,18.1106,18.1153,62683.8422
2005-03-16 09:35:00,38.61,38.68,38.5,38.57,30530.47976468201,18.1153,18.1482,18.0637,18.0966,30530.4798
2005-03-16 09:40:00,38.57,38.61,38.53,38.56,34587.6863779288,18.0966,18.1153,18.0778,18.0919,34587.6864
2005-03-16 09:45:00,38.55,38.56,38.46,38.46,58930.92605740947,18.0872,18.0919,18.045,18.045,58930.9261
2005-03-16 09:50:00,38.46,38.47,38.42,38.43,48787.909524292525,18.045,18.0496,18.0262,18.0309,48787.9095
2005-03-16 09:55:00,38.44,38.51,38.43,38.46,33877.67522061061,18.0356,18.0684,18.0309,18.045,33877.6752
2005-03-16 10:00:00,38.45,38.52,38.45,38.52,35703.41819657166,18.0403,18.0731,18.0403,18.0731,35703.4182
2005-03-16 10:05:00,38.51,38.52,38.46,38.49,16431.686783649457,18.0684,18.0731,18.045,18.059,16431.6868
2005-03-16 10:10:00,38.49,38.52,38.48,38.52,12983.061162389697,18.059,18.0731,18.0543,18.0731,12983.0612
2005-03-16 10:15:00,38.52,38.54,38.49,38.54,15214.524799675424,18.0731,18.0825,18.059,18.0825,15214.5248
2005-03-16 10:20:00,38.54,38.54,38.47,38.48,22821.78719951313,18.0825,18.0825,18.0496,18.0543,22821.7872
2005-03-16 10:25:00,38.46,38.49,38.45,38.48,30530.47976468201,18.045,18.059,18.0403,18.0543,30530.4798
2005-03-16 10:30:00,38.47,38.5,38.37,38.4,24850.39050613653,18.0496,18.0637,18.0027,18.0168,24850.3905
2005-03-16 10:35:00,38.37,38.39,38.26,38.26,38949.18348716908,18.0027,18.0121,17.9511,17.9511,38949.1835
2005-03-16 10:40:00,38.27,38.28,38.12,38.14,35297.69753524698,17.9558,17.9605,17.8854,17.8948,35297.6975
2005-03-16 10:45:00,38.14,38.17,38.12,38.15,34080.53555127295,17.8948,17.9089,17.8854,17.8995,34080.5356
2005-03-16 10:50:00,38.15,38.26,38.13,38.25,26676.13348209757,17.8995,17.9511,17.8901,17.9464,26676.1335
2005-03-16 10:55:00,38.25,38.28,38.16,38.16,35196.26736991581,17.9464,17.9605,17.9042,17.9042,35196.2674
2005-03-16 11:00:00,38.16,38.16,38.11,38.13,44426.41241505224,17.9042,17.9042,17.8807,17.8901,44426.4124
2005-03-16 11:05:00,38.14,38.15,38.11,38.12,20691.75372755857,17.8948,17.8995,17.8807,17.8854,20691.7537
2005-03-16 11:10:00,38.12,38.15,38.11,38.14,23227.507860837813,17.8854,17.8995,17.8807,17.8948,23227.5079
2005-03-16 11:15:00,38.14,38.2,38.14,38.15,50917.94299624708,17.8948,17.923,17.8948,17.8995,50917.943
2005-03-16 11:20:00,38.15,38.15,38.11,38.12,42499.23927376002,17.8995,17.8995,17.8807,17.8854,42499.2393
2005-03-16 11:25:00,38.13,38.13,38.12,38.13,13185.921493052034,17.8901,17.8901,17.8854,17.8901,13185.9215
2005-03-16 11:30:00,38.13,38.17,38.13,38.17,30226.189268688508,17.8901,17.9089,17.8901,17.9089,30226.1893
2005-03-16 11:35:00,38.18,38.23,38.18,38.22,23024.64753017548,17.9136,17.937,17.9136,17.9324,23024.6475
2005-03-16 11:40:00,38.22,38.22,38.2,38.21,22517.496703519628,17.9324,17.9324,17.923,17.9277,22517.4967
2005-03-16 11:45:00,38.21,38.25,38.2,38.25,19981.74257024039,17.9277,17.9464,17.923,17.9464,19981.7426
2005-03-16 11:50:00,38.24,38.27,38.23,38.26,16938.837610305305,17.9417,17.9558,17.937,17.9511,16938.8376
2005-03-16 11:55:00,38.25,38.29,38.25,38.27,13084.491327720863,17.9464,17.9652,17.9464,17.9558,13084.4913
2005-03-16 12:00:00,38.27,38.28,38.24,38.24,23024.64753017548,17.9558,17.9605,17.9417,17.9417,23024.6475
2005-03-16 12:05:00,38.23,38.24,38.21,38.21,9128.714879805257,17.937,17.9417,17.9277,17.9277,9128.7149
2005-03-16 12:10:00,38.21,38.21,38.15,38.15,23430.36819150015,17.9277,17.9277,17.8995,17.8995,23430.3682
2005-03-16 12:15:00,38.15,38.18,38.15,38.18,7302.971903844204,17.8995,17.9136,17.8995,17.9136,7302.9719
2005-03-16 12:20:00,38.17,38.17,38.11,38.13,14808.804138350746,17.9089,17.9089,17.8807,17.8901,14808.8041
2005-03-16 12:25:00,38.14,38.16,38.14,38.15,7911.552895831221,17.8948,17.9042,17.8948,17.8995,7911.5529
2005-03-16 12:30:00,38.15,38.19,38.13,38.18,15620.245461000102,17.8995,17.9183,17.8901,17.9136,15620.2455
2005-03-16 12:35:00,38.18,38.19,38.16,38.16,19271.731412922203,17.9136,17.9183,17.9042,17.9042,19271.7314
2005-03-16 12:40:00,38.15,38.15,38.1,38.11,65422.45663860432,17.8995,17.8995,17.876,17.8807,65422.4566
2005-03-16 12:45:00,38.11,38.11,38.06,38.07,26676.13348209757,17.8807,17.8807,17.8573,17.862,26676.1335
2005-03-16 12:50:00,38.06,38.1,38.06,38.1,17648.84876762349,17.8573,17.876,17.8573,17.876,17648.8488
2005-03-16 12:55:00,38.1,38.11,38.09,38.11,11055.888021097477,17.876,17.8807,17.8714,17.8807,11055.888
2005-03-16 13:00:00,38.11,38.16,38.1,38.13,31544.781417993712,17.8807,17.9042,17.876,17.8901,31544.7814
2005-03-16 13:05:00,38.13,38.14,38.12,38.13,22010.34587686378,17.8901,17.8948,17.8854,17.8901,22010.3459
2005-03-16 13:10:00,38.12,38.12,38.09,38.1,5375.798762551983,17.8854,17.8854,17.8714,17.876,5375.7988
2005-03-16 13:15:00,38.09,38.11,38.09,38.11,15417.385130337763,17.8714,17.8807,17.8714,17.8807,15417.3851
2005-03-16 13:20:00,38.11,38.14,38.1,38.12,16330.256618318288,17.8807,17.8948,17.876,17.8854,16330.2566
2005-03-16 13:25:00,38.13,38.13,38.1,38.11,6694.390911857186,17.8901,17.8901,17.876,17.8807,6694.3909
2005-03-16 13:30:00,38.1,38.1,37.98,37.99,17445.988436961154,17.876,17.876,17.8197,17.8244,17445.9884
2005-03-16 13:35:00,37.98,37.98,37.94,37.96,17953.139263617,17.8197,17.8197,17.801,17.8104,17953.1393
2005-03-16 13:40:00,37.95,37.95,37.94,37.95,16634.547114311797,17.8057,17.8057,17.801,17.8057,16634.5471
2005-03-16 13:45:00,37.96,38.0,37.96,37.98,41383.50745511715,17.8104,17.8291,17.8104,17.8197,41383.5075
2005-03-16 13:50:00,37.99,38.01,37.95,37.95,24140.37934881834,17.8244,17.8338,17.8057,17.8057,24140.3793
2005-03-16 13:55:00,37.96,37.96,37.91,37.91,26574.703316766405,17.8104,17.8104,17.7869,17.7869,26574.7033
2005-03-16 14:00:00,37.9,37.91,37.81,37.81,29820.46860736383,17.7822,17.7869,17.74,17.74,29820.4686
2005-03-16 14:05:00,37.8,37.94,37.8,37.93,35601.98803124049,17.7353,17.801,17.7353,17.7963,35601.988
2005-03-16 14:10:00,37.93,37.97,37.91,37.95,16330.256618318288,17.7963,17.8151,17.7869,17.8057,16330.2566
2005-03-16 14:15:00,37.95,37.98,37.91,37.92,23227.507860837813,17.8057,17.8197,17.7869,17.7916,23227.5079
2005-03-16 14:20:00,37.92,37.96,37.9,37.9,7100.1115731818645,17.7916,17.8104,17.7822,17.7822,7100.1116
2005-03-16 14:25:00,37.91,37.91,37.86,37.88,16228.826452987118,17.7869,17.7869,17.7634,17.7728,16228.8265
2005-03-16 14:30:00,37.88,37.89,37.83,37.88,19068.871082259862,17.7728,17.7775,17.7494,17.7728,19068.8711
2005-03-16 14:35:00,37.88,37.89,37.83,37.83,15620.245461000102,17.7728,17.7775,17.7494,17.7494,15620.2455
2005-03-16 14:40:00,37.82,37.86,37.8,37.86,30023.32893802617,17.7447,17.7634,17.7353,17.7634,30023.3289
2005-03-16 14:45:00,37.86,37.86,37.8,37.8,30936.200426006693,17.7634,17.7634,17.7353,17.7353,30936.2004
2005-03-16 14:50:00,37.79,37.82,37.76,37.79,30023.32893802617,17.7306,17.7447,17.7165,17.7306,30023.3289
2005-03-16 14:55:00,37.79,37.81,37.76,37.76,31341.92108733137,17.7306,17.74,17.7165,17.7165,31341.9211
2005-03-16 15:00:00,37.76,37.78,37.74,37.75,22213.20620752612,17.7165,17.7259,17.7071,17.7118,22213.2062
2005-03-16 15:05:00,37.74,37.74,37.64,37.67,69073.94259052642,17.7071,17.7071,17.6602,17.6743,69073.9426
2005-03-16 15:10:00,37.69,37.7,37.66,37.68,84694.18805152652,17.6837,17.6884,17.6696,17.679,84694.1881
2005-03-16 15:15:00,37.67,37.71,37.67,37.7,36311.99918855868,17.6743,17.6931,17.6743,17.6884,36311.9992
2005-03-16 15:20:00,37.7,37.7,37.63,37.66,76174.0541637083,17.6884,17.6884,17.6555,17.6696,76174.0542
2005-03-16 15:25:00,37.66,37.69,37.65,37.68,39456.33431382493,17.6696,17.6837,17.6649,17.679,39456.3343
2005-03-16 15:30:00,37.66,37.69,37.63,37.65,80434.12110761741,17.6696,17.6837,17.6555,17.6649,80434.1211
2005-03-16 15:35:00,37.67,37.7,37.66,37.7,54975.14960949386,17.6743,17.6884,17.6696,17.6884,54975.1496
2005-03-16 15:40:00,37.69,37.75,37.69,37.74,53555.12729485749,17.6837,17.7118,17.6837,17.7071,53555.1273
2005-03-16 15:45:00,37.74,37.78,37.73,37.77,78912.66862764987,17.7071,17.7259,17.7024,17.7212,78912.6686
2005-03-16 15:50:00,37.77,37.77,37.73,37.74,60148.08804138351,17.7212,17.7212,17.7024,17.7071,60148.088
2005-03-16 15:55:00,37.74,37.74,37.73,37.74,91895.72979003956,17.7071,17.7071,17.7024,17.7071,91895.7298
2005-03-17 09:30:00,37.71,37.72,37.66,37.66,42702.09960442236,17.6931,17.6978,17.6696,17.6696,42702.0996
2005-03-17 09:35:00,37.66,37.7,37.65,37.68,35196.26736991581,17.6696,17.6884,17.6649,17.679,35196.2674
2005-03-17 09:40:00,37.69,37.86,37.69,37.79,65929.60746526017,17.6837,17.7634,17.6837,17.7306,65929.6075
2005-03-17 09:45:00,37.78,37.88,37.7,37.79,29009.02728471448,17.7259,17.7728,17.6884,17.7306,29009.0273
2005-03-17 09:50:00,37.8,37.83,37.76,37.76,26270.412820772897,17.7353,17.7494,17.7165,17.7165,26270.4128
2005-03-17 09:55:00,37.77,37.77,37.66,37.71,37123.44051120804,17.7212,17.7212,17.6696,17.6931,37123.4405
2005-03-17 10:00:00,37.71,37.77,37.61,37.75,41789.22811644183,17.6931,17.7212,17.6461,17.7118,41789.2281
2005-03-17 10:05:00,37.75,37.8,37.72,37.73,45542.1442336951,17.7118,17.7353,17.6978,17.7024,45542.1442
2005-03-17 10:10:00,37.74,37.74,37.65,37.66,36109.13885789634,17.7071,17.7071,17.6649,17.6696,36109.1389
2005-03-17 10:15:00,37.66,37.71,37.65,37.66,25154.68100213004,17.6696,17.6931,17.6649,17.6696,25154.681
2005-03-17 10:20:00,37.66,37.68,37.62,37.62,18663.150420935188,17.6696,17.679,17.6508,17.6508,18663.1504
2005-03-17 10:25:00,37.62,37.71,37.58,37.69,19373.161578253374,17.6508,17.6931,17.6321,17.6837,19373.1616
2005-03-17 10:30:00,37.69,37.73,37.65,37.71,23126.077695506643,17.6837,17.7024,17.6649,17.6931,23126.0777
2005-03-17 10:35:00,37.72,37.79,37.71,37.75,40774.92646313013,17.6978,17.7306,17.6931,17.7118,40774.9265
2005-03-17 10:40:00,37.75,37.76,37.69,37.69,13591.642154376712,17.7118,17.7165,17.6837,17.6837,13591.6422
2005-03-17 10:45:00,37.69,37.75,37.67,37.75,15113.094634344254,17.6837,17.7118,17.6743,17.7118,15113.0946
2005-03-17 10:50:00,37.76,37.8,37.76,37.8,17547.41860229232,17.7165,17.7353,17.7165,17.7353,17547.4186
2005-03-17 10:55:00,37.81,38.0,37.81,37.95,37630.59133786388,17.74,17.8291,17.74,17.8057,37630.5913
2005-03-17 11:00:00,37.95,37.97,37.94,37.97,21097.474388883253,17.8057,17.8151,17.801,17.8151,21097.4744
2005-03-17 11:05:00,37.97,38.06,37.96,38.05,35804.84836190283,17.8151,17.8573,17.8104,17.8526,35804.8484
2005-03-17 11:10:00,38.05,38.06,38.02,38.05,18257.42975961051,17.8526,17.8573,17.8385,17.8526,18257.4298
2005-03-17 11:15:00,38.05,38.11,38.04,38.11,29719.03844203266,17.8526,17.8807,17.8479,17.8807,29719.0384
2005-03-17 11:20:00,38.11,38.12,38.1,38.11,9940.15620245461,17.8807,17.8854,17.876,17.8807,9940.1562
2005-03-17 11:25:00,38.1,38.1,38.09,38.09,14808.804138350746,17.876,17.876,17.8714,17.8714,14808.8041
2005-03-17 11:30:00,38.08,38.08,38.01,38.01,20590.323562227408,17.8667,17.8667,17.8338,17.8338,20590.3236
2005-03-17 11:35:00,38.0,38.0,37.98,37.99,10447.307029110458,17.8291,17.8291,17.8197,17.8244,10447.307
2005-03-17 11:40:00,37.99,37.99,37.93,37.94,14301.653311694898,17.8244,17.8244,17.7963,17.801,14301.6533
2005-03-17 11:45:00,37.96,37.96,37.95,37.96,6897.2512425195255,17.8104,17.8104,17.8057,17.8104,6897.2512
2005-03-17 11:50:00,37.96,38.01,37.96,37.99,9331.575210467594,17.8104,17.8338,17.8104,17.8244,9331.5752
2005-03-17 11:55:00,37.99,38.0,37.96,37.98,12678.770666396187,17.8244,17.8291,17.8104,17.8197,12678.7707
2005-03-17 12:00:00,37.98,37.98,37.94,37.95,12678.770666396187,17.8197,17.8197,17.801,17.8057,12678.7707
2005-03-17 12:05:00,37.95,37.96,37.9,37.9,17445.988436961154,17.8057,17.8104,17.7822,17.7822,17445.9884
2005-03-17 12:10:00,37.9,37.92,37.9,37.91,7607.262399837712,17.7822,17.7916,17.7822,17.7869,7607.2624
2005-03-17 12:15:00,37.91,37.91,37.77,37.77,28197.58596206512,17.7869,17.7869,17.7212,17.7212,28197.586
2005-03-17 12:20:00,37.77,37.78,37.69,37.71,36514.85951922102,17.7212,17.7259,17.6837,17.6931,36514.8595
2005-03-17 12:25:00,37.71,37.71,37.63,37.65,52033.67481488995,17.6931,17.6931,17.6555,17.6649,52033.6748
2005-03-17 12:30:00,37.65,37.69,37.65,37.68,54873.71944416269,17.6649,17.6837,17.6649,17.679,54873.7194
2005-03-17 12:35:00,37.69,37.73,37.68,37.73,26371.842986104068,17.6837,17.7024,17.679,17.7024,26371.843
2005-03-17 12:40:00,37.73,37.74,37.72,37.73,18663.150420935188,17.7024,17.7071,17.6978,17.7024,18663.1504
2005-03-17 12:45:00,37.73,37.73,37.68,37.7,29719.03844203266,17.7024,17.7024,17.679,17.6884,29719.0384
2005-03-17 12:50:00,37.72,37.73,37.72,37.72,10447.307029110458,17.6978,17.7024,17.6978,17.6978,10447.307
2005-03-17 12:55:00,37.72,37.73,37.72,37.73,17040.267775636476,17.6978,17.7024,17.6978,17.7024,17040.2678
2005-03-17 13:00:00,37.73,37.74,37.72,37.72,16431.686783649457,17.7024,17.7071,17.6978,17.6978,16431.6868
2005-03-17 13:05:00,37.72,37.73,37.72,37.73,9940.15620245461,17.6978,17.7024,17.6978,17.7024,9940.1562
2005-03-17 13:10:00,37.73,37.73,37.71,37.72,13693.07231970788,17.7024,17.7024,17.6931,17.6978,13693.0723
2005-03-17 13:15:00,37.73,37.74,37.71,37.72,17648.84876762349,17.7024,17.7071,17.6931,17.6978,17648.8488
2005-03-17 13:20:00,37.72,37.76,37.7,37.76,26878.99381275992,17.6978,17.7165,17.6884,17.7165,26878.9938
2005-03-17 13:25:00,37.76,37.78,37.75,37.77,4767.217770564966,17.7165,17.7259,17.7118,17.7212,4767.2178
2005-03-17 13:30:00,37.78,37.81,37.78,37.81,13794.502485039053,17.7259,17.74,17.7259,17.74,13794.5025
2005-03-17 13:35:00,37.81,37.86,37.81,37.86,14301.653311694898,17.74,17.7634,17.74,17.7634,14301.6533
2005-03-17 13:40:00,37.86,37.89,37.85,37.86,17040.267775636476,17.7634,17.7775,17.7588,17.7634,17040.2678
2005-03-17 13:45:00,37.88,37.88,37.83,37.84,15011.664469013083,17.7728,17.7728,17.7494,17.7541,15011.6645
2005-03-17 13:50:00,37.84,37.85,37.82,37.83,23531.79835683132,17.7541,17.7588,17.7447,17.7494,23531.7984
2005-03-17 13:55:00,37.83,37.83,37.72,37.74,25966.12232477939,17.7494,17.7494,17.6978,17.7071,25966.1223
2005-03-17 14:00:00,37.73,37.74,37.67,37.68,24140.37934881834,17.7024,17.7071,17.6743,17.679,24140.3793
2005-03-17 14:05:00,37.68,37.7,37.67,37.7,10548.737194441626,17.679,17.6884,17.6743,17.6884,10548.7372
2005-03-17 14:10:00,37.69,37.7,37.67,37.68,13287.351658383202,17.6837,17.6884,17.6743,17.679,13287.3517
2005-03-17 14:15:00,37.68,37.68,37.66,37.68,33776.24505527944,17.679,17.679,17.6696,17.679,33776.2451
2005-03-17 14:20:00,37.68,37.71,37.68,37.7,41992.08844710417,17.679,17.6931,17.679,17.6884,41992.0884
2005-03-17 14:25:00,37.71,37.71,37.7,37.71,33370.524393954765,17.6931,17.6931,17.6884,17.6931,33370.5244
2005-03-17 14:30:00,37.7,37.71,37.67,37.68,55888.02109747439,17.6884,17.6931,17.6743,17.679,55888.0211
2005-03-17 14:35:00,37.67,37.67,37.65,37.65,41180.647124454816,17.6743,17.6743,17.6649,17.6649,41180.6471
2005-03-17 14:40:00,37.66,37.67,37.64,37.65,26574.703316766405,17.6696,17.6743,17.6602,17.6649,26574.7033
2005-03-17 14:45:00,37.65,37.67,37.64,37.65,25256.111167461204,17.6649,17.6743,17.6602,17.6649,25256.1112
2005-03-17 14:50:00,37.65,37.68,37.65,37.68,17547.41860229232,17.6649,17.679,17.6649,17.679,17547.4186
2005-03-17 14:55:00,37.68,37.74,37.68,37.73,30023.32893802617,17.679,17.7071,17.679,17.7024,30023.3289
2005-03-17 15:00:00,37.73,37.79,37.72,37.75,26270.412820772897,17.7024,17.7306,17.6978,17.7118,26270.4128
2005-03-17 15:05:00,37.76,37.8,37.76,37.8,20691.75372755857,17.7165,17.7353,17.7165,17.7353,20691.7537
2005-03-17 15:10:00,37.8,37.8,37.76,37.76,15417.385130337763,17.7353,17.7353,17.7165,17.7165,15417.3851
2005-03-17 15:15:00,37.77,37.85,37.77,37.82,23633.22852216249,17.7212,17.7588,17.7212,17.7447,23633.2285
2005-03-17 15:20:00,37.84,37.86,37.82,37.86,36616.28968455218,17.7541,17.7634,17.7447,17.7634,36616.2897
2005-03-17 15:25:00,37.86,37.9,37.85,37.86,33269.094228623595,17.7634,17.7822,17.7588,17.7634,33269.0942
2005-03-17 15:30:00,37.86,37.88,37.84,37.88,19474.59174358454,17.7634,17.7728,17.7541,17.7728,19474.5917
2005-03-17 15:35:00,37.88,37.89,37.85,37.85,26067.55249011056,17.7728,17.7775,17.7588,17.7588,26067.5525
2005-03-17 15:40:00,37.86,37.87,37.83,37.85,26777.563647428746,17.7634,17.7681,17.7494,17.7588,26777.5636
2005-03-17 15:45:00,37.86,37.9,37.83,37.85,38847.75332183792,17.7634,17.7822,17.7494,17.7588,38847.7533
2005-03-17 15:50:00,37.85,37.86,37.83,37.85,26676.13348209757,17.7588,17.7634,17.7494,17.7588,26676.1335
2005-03-17 15:55:00,37.84,37.91,37.84,37.91,48483.61902829901,17.7541,17.7869,17.7541,17.7869,48483.619
2005-03-18 09:30:00,37.86,37.9,37.85,37.85,379348.8183385739,17.7634,17.7822,17.7588,17.7588,379348.8183
2005-03-18 09:35:00,37.85,37.85,37.64,37.67,18155.99959427934,17.7588,17.7588,17.6602,17.6743,18155.9996
2005-03-18 09:40:00,37.7,37.76,37.7,37.74,22314.636372857287,17.6884,17.7165,17.6884,17.7071,22314.6364
2005-03-18 09:45:00,37.74,37.8,37.71,37.71,46353.58555634446,17.7071,17.7353,17.6931,17.6931,46353.5856
2005-03-18 09:50:00,37.66,37.75,37.65,37.71,31341.92108733137,17.6696,17.7118,17.6649,17.6931,31341.9211
2005-03-18 09:55:00,37.71,37.73,37.66,37.7,35703.41819657166,17.6931,17.7024,17.6696,17.6884,35703.4182
2005-03-18 10:00:00,37.7,37.7,37.63,37.66,25560.40166345471,17.6884,17.6884,17.6555,17.6696,25560.4017
2005-03-18 10:05:00,37.66,37.67,37.56,37.61,21097.474388883253,17.6696,17.6743,17.6227,17.6461,21097.4744
2005-03-18 10:10:00,37.6,37.7,37.6,37.69,31646.211583324883,17.6415,17.6884,17.6415,17.6837,31646.2116
2005-03-18 10:15:00,37.69,37.7,37.63,37.65,11258.748351759814,17.6837,17.6884,17.6555,17.6649,11258.7484
2005-03-18 10:20:00,37.65,37.66,37.63,37.65,19981.74257024039,17.6649,17.6696,17.6555,17.6649,19981.7426
2005-03-18 10:25:00,37.65,37.66,37.63,37.66,10447.307029110458,17.6649,17.6696,17.6555,17.6696,10447.307
2005-03-18 10:30:00,37.66,37.74,37.66,37.68,43006.39010041586,17.6696,17.7071,17.6696,17.679,43006.3901
2005-03-18 10:35:00,37.67,37.71,37.65,37.7,8520.133887818238,17.6743,17.6931,17.6649,17.6884,8520.1339
2005-03-18 10:40:00,37.71,37.73,37.69,37.69,21908.91571153261,17.6931,17.7024,17.6837,17.6837,21908.9157
2005-03-18 10:45:00,37.72,37.73,37.62,37.63,30023.32893802617,17.6978,17.7024,17.6508,17.6555,30023.3289
2005-03-18 10:50:00,37.63,37.65,37.6,37.61,48585.04919363018,17.6555,17.6649,17.6415,17.6461,48585.0492
2005-03-18 10:55:00,37.59,37.61,37.59,37.6,9635.865706461102,17.6368,17.6461,17.6368,17.6415,9635.8657
2005-03-18 11:00:00,37.6,37.61,37.59,37.61,19778.88223957805,17.6415,17.6461,17.6368,17.6461,19778.8822
2005-03-18 11:05:00,37.61,37.66,37.61,37.65,67248.19961456537,17.6461,17.6696,17.6461,17.6649,67248.1996
2005-03-18 11:10:00,37.66,37.74,37.66,37.71,17141.697940967642,17.6696,17.7071,17.6696,17.6931,17141.6979
2005-03-18 11:15:00,37.72,37.74,37.69,37.7,21604.6252155391,17.6978,17.7071,17.6837,17.6884,21604.6252
2005-03-18 11:20:00,37.69,37.78,37.69,37.77,22923.217364844302,17.6837,17.7259,17.6837,17.7212,22923.2174
2005-03-18 11:25:00,37.78,37.78,37.73,37.74,11461.608682422151,17.7259,17.7259,17.7024,17.7071,11461.6087
2005-03-18 11:30:00,37.75,37.75,37.66,37.68,23227.507860837813,17.7118,17.7118,17.6696,17.679,23227.5079
2005-03-18 11:35:00,37.68,37.69,37.66,37.66,16025.96612232478,17.679,17.6837,17.6696,17.6696,16025.9661
2005-03-18 11:40:00,37.65,37.66,37.63,37.66,12070.18967440917,17.6649,17.6696,17.6555,17.6696,12070.1897
2005-03-18 11:45:00,37.71,37.73,37.7,37.71,44629.272745714574,17.6931,17.7024,17.6884,17.6931,44629.2727
2005-03-18 11:50:00,37.71,37.75,37.7,37.74,9838.72603712344,17.6931,17.7118,17.6884,17.7071,9838.726
2005-03-18 11:55:00,37.74,37.75,37.72,37.74,21097.474388883253,17.7071,17.7118,17.6978,17.7071,21097.4744
2005-03-18 12:00:00,37.75,37.78,37.75,37.76,21807.48554620144,17.7118,17.7259,17.7118,17.7165,21807.4855
2005-03-18 12:05:00,37.76,37.78,37.76,37.78,10751.597525103964,17.7165,17.7259,17.7165,17.7259,10751.5975
2005-03-18 12:10:00,37.78,37.78,37.76,37.78,7404.402069175373,17.7259,17.7259,17.7165,17.7259,7404.4021
2005-03-18 12:15:00,37.78,37.79,37.76,37.77,4564.357439902627,17.7259,17.7306,17.7165,17.7212,4564.3574
2005-03-18 12:20:00,37.77,37.79,37.77,37.78,7810.122730500051,17.7212,17.7306,17.7212,17.7259,7810.1227
2005-03-18 12:25:00,37.79,37.8,37.79,37.8,12171.61983974034,17.7306,17.7353,17.7306,17.7353,12171.6198
2005-03-18 12:30:00,37.81,37.81,37.79,37.79,16228.826452987118,17.74,17.74,17.7306,17.7306,16228.8265
2005-03-18 12:35:00,37.79,37.8,37.79,37.8,8418.703722487067,17.7306,17.7353,17.7306,17.7353,8418.7037
2005-03-18 12:40:00,37.8,37.81,37.8,37.81,5984.379754539,17.7353,17.74,17.7353,17.74,5984.3798
2005-03-18 12:45:00,37.81,37.81,37.79,37.8,10041.58636778578,17.74,17.74,17.7306,17.7353,10041.5864
2005-03-18 12:50:00,37.8,37.86,37.8,37.82,49700.78101227305,17.7353,17.7634,17.7353,17.7447,49700.781
2005-03-18 12:55:00,37.84,37.87,37.83,37.84,14707.373973019576,17.7541,17.7681,17.7494,17.7541,14707.374
2005-03-18 13:00:00,37.84,37.85,37.82,37.83,10345.876863779287,17.7541,17.7588,17.7447,17.7494,10345.8769
2005-03-18 13:05:00,37.84,37.84,37.81,37.83,23531.79835683132,17.7541,17.7541,17.74,17.7494,23531.7984
2005-03-18 13:10:00,37.83,37.84,37.82,37.83,34283.395881935285,17.7494,17.7541,17.7447,17.7494,34283.3959
2005-03-18 13:15:00,37.84,37.86,37.83,37.83,44730.702911045744,17.7541,17.7634,17.7494,17.7494,44730.7029
2005-03-18 13:20:00,37.83,37.84,37.81,37.82,18257.42975961051,17.7494,17.7541,17.74,17.7447,18257.4298
2005-03-18 13:25:00,37.82,37.86,37.81,37.85,19170.30124759104,17.7447,17.7634,17.74,17.7588,19170.3012
2005-03-18 13:30:00,37.86,37.86,37.84,37.85,8215.843391824728,17.7634,17.7634,17.7541,17.7588,8215.8434
2005-03-18 13:35:00,37.84,37.84,37.82,37.83,15113.094634344254,17.7541,17.7541,17.7447,17.7494,15113.0946
2005-03-18 13:40:00,37.83,37.83,37.81,37.81,33674.81488994827,17.7494,17.7494,17.74,17.74,33674.8149
2005-03-18 13:45:00,37.81,37.84,37.81,37.84,30226.189268688508,17.74,17.7541,17.74,17.7541,30226.1893
2005-03-18 13:50:00,37.83,37.83,37.81,37.81,5781.519423876661,17.7494,17.7494,17.74,17.74,5781.5194
2005-03-18 13:55:00,37.82,37.89,37.81,37.89,20996.04422355209,17.7447,17.7775,17.74,17.7775,20996.0442
2005-03-18 14:00:00,37.89,37.9,37.88,37.89,20387.463231565067,17.7775,17.7822,17.7728,17.7775,20387.4632
2005-03-18 14:05:00,37.91,37.94,37.9,37.93,150522.36535145552,17.7869,17.801,17.7822,17.7963,150522.3654
2005-03-18 14:10:00,37.94,37.94,37.91,37.91,99198.70169388376,17.801,17.801,17.7869,17.7869,99198.7017
2005-03-18 14:15:00,37.91,37.92,37.9,37.92,11461.608682422151,17.7869,17.7916,17.7822,17.7916,11461.6087
2005-03-18 14:20:00,37.92,37.98,37.91,37.97,22416.066538188457,17.7916,17.8197,17.7869,17.8151,22416.0665
2005-03-18 14:25:00,37.98,37.99,37.96,37.97,13693.07231970788,17.8197,17.8244,17.8104,17.8151,13693.0723
2005-03-18 14:30:00,37.98,38.09,37.96,38.09,34486.256212597626,17.8197,17.8714,17.8104,17.8714,34486.2562
2005-03-18 14:35:00,38.09,38.09,38.05,38.05,291307.4348311188,17.8714,17.8714,17.8526,17.8526,291307.4348
2005-03-18 14:40:00,38.05,38.09,38.03,38.04,45339.28390303276,17.8526,17.8714,17.8432,17.8479,45339.2839
2005-03-18 14:45:00,38.04,38.05,38.04,38.05,49193.6301856172,17.8479,17.8526,17.8479,17.8526,49193.6302
2005-03-18 14:50:00,38.05,38.05,38.01,38.02,27690.435135409272,17.8526,17.8526,17.8338,17.8385,27690.4351
2005-03-18 14:55:00,38.01,38.02,38.0,38.0,21807.48554620144,17.8338,17.8385,17.8291,17.8291,21807.4855
2005-03-18 15:00:00,38.0,38.01,37.95,37.95,33269.094228623595,17.8291,17.8338,17.8057,17.8057,33269.0942
2005-03-18 15:05:00,37.96,37.97,37.92,37.95,18663.150420935188,17.8104,17.8151,17.7916,17.8057,18663.1504
2005-03-18 15:10:00,37.97,38.05,37.96,38.05,19981.74257024039,17.8151,17.8526,17.8104,17.8526,19981.7426
2005-03-18 15:15:00,38.04,38.06,38.03,38.04,24748.960340805355,17.8479,17.8573,17.8432,17.8479,24748.9603
2005-03-18 15:20:00,38.04,38.06,38.03,38.06,22010.34587686378,17.8479,17.8573,17.8432,17.8573,22010.3459
2005-03-18 15:25:00,38.06,38.11,38.06,38.11,18663.150420935188,17.8573,17.8807,17.8573,17.8807,18663.1504
2005-03-18 15:30:00,38.11,38.13,38.04,38.09,31443.35125266254,17.8807,17.8901,17.8479,17.8714,31443.3513
2005-03-18 15:35:00,38.08,38.14,38.08,38.11,27284.714474084594,17.8667,17.8948,17.8667,17.8807,27284.7145
2005-03-18 15:40:00,38.1,38.2,38.1,38.2,81448.4227609291,17.876,17.923,17.876,17.923,81448.4228
2005-03-18 15:45:00,38.2,38.31,38.19,38.27,86824.22152348109,17.923,17.9746,17.9183,17.9558,86824.2215
2005-03-18 15:50:00,38.28,38.37,38.28,38.37,106501.67359772796,17.9605,18.0027,17.9605,18.0027,106501.6736
2005-03-18 15:55:00,38.36,38.39,38.35,38.36,128714.87980525408,17.998,18.0121,17.9933,17.998,128714.8798
2005-03-21 09:30:00,38.41,38.68,38.4,38.68,57815.194238766606,18.0215,18.1482,18.0168,18.1482,57815.1942
2005-03-21 09:35:00,38.65,38.67,38.4,38.4,30023.32893802617,18.1341,18.1435,18.0168,18.0168,30023.3289
2005-03-21 09:40:00,38.38,38.42,38.26,38.37,24748.960340805355,18.0074,18.0262,17.9511,18.0027,24748.9603
2005-03-21 09:45:00,38.37,38.4,38.29,38.35,20996.04422355209,18.0027,18.0168,17.9652,17.9933,20996.0442
2005-03-21 09:50:00,38.34,38.39,38.3,38.3,19778.88223957805,17.9887,18.0121,17.9699,17.9699,19778.8822
2005-03-21 09:55:00,38.3,38.39,38.3,38.39,14301.653311694898,17.9699,18.0121,17.9699,18.0121,14301.6533
2005-03-21 10:00:00,38.35,38.35,38.3,38.34,12881.630997058524,17.9933,17.9933,17.9699,17.9887,12881.631
2005-03-21 10:05:00,38.35,38.35,38.31,38.33,26777.563647428746,17.9933,17.9933,17.9746,17.984,26777.5636
2005-03-21 10:10:00,38.34,38.35,38.31,38.34,17445.988436961154,17.9887,17.9933,17.9746,17.9887,17445.9884
2005-03-21 10:15:00,38.34,38.39,38.34,38.37,27791.86530074044,17.9887,18.0121,17.9887,18.0027,27791.8653
2005-03-21 10:20:00,38.37,38.38,38.36,38.37,23430.36819150015,18.0027,18.0074,17.998,18.0027,23430.3682
2005-03-21 10:25:00,38.37,38.38,38.35,38.36,46860.7363830003,18.0027,18.0074,17.9933,17.998,46860.7364
2005-03-21 10:30:00,38.36,38.36,38.3,38.3,34587.6863779288,17.998,17.998,17.9699,17.9699,34587.6864
2005-03-21 10:35:00,38.3,38.32,38.28,38.31,16127.396287655947,17.9699,17.9793,17.9605,17.9746,16127.3963
2005-03-21 10:40:00,38.31,38.33,38.3,38.3,19778.88223957805,17.9746,17.984,17.9699,17.9699,19778.8822
2005-03-21 10:45:00,38.3,38.31,38.26,38.28,18764.580586266355,17.9699,17.9746,17.9511,17.9605,18764.5806
2005-03-21 10:50:00,38.28,38.3,38.26,38.29,14808.804138350746,17.9605,17.9699,17.9511,17.9652,14808.8041
2005-03-21 10:55:00,38.29,38.33,38.29,38.32,23126.077695506643,17.9652,17.984,17.9652,17.9793,23126.0777
2005-03-21 11:00:00,38.32,38.32,38.3,38.31,46657.87605233797,17.9793,17.9793,17.9699,17.9746,46657.8761
2005-03-21 11:05:00,38.3,38.31,38.3,38.3,51425.09382290293,17.9699,17.9746,17.9699,17.9699,51425.0938
2005-03-21 11:10:00,38.3,38.31,38.2,38.22,63393.85333198093,17.9699,17.9746,17.923,17.9324,63393.8533
2005-03-21 11:15:00,38.22,38.22,38.11,38.13,25256.111167461204,17.9324,17.9324,17.8807,17.8901,25256.1112
2005-03-21 11:20:00,38.14,38.17,38.14,38.16,19576.02190891571,17.8948,17.9089,17.8948,17.9042,19576.0219
2005-03-21 11:25:00,38.16,38.16,38.08,38.08,28603.306623389795,17.9042,17.9042,17.8667,17.8667,28603.3066
2005-03-21 11:30:00,38.07,38.07,37.98,37.98,22111.77604219495,17.862,17.862,17.8197,17.8197,22111.776
2005-03-21 11:35:00,37.98,38.03,37.97,38.03,38442.03266051324,17.8197,17.8432,17.8151,17.8432,38442.0327
2005-03-21 11:40:00,38.03,38.06,38.01,38.02,34993.40703925347,17.8432,17.8573,17.8338,17.8385,34993.407
2005-03-21 11:45:00,38.02,38.02,37.93,37.93,28197.58596206512,17.8385,17.8385,17.7963,17.7963,28197.586
2005-03-21 11:50:00,37.92,37.97,37.92,37.96,16431.686783649457,17.7916,17.8151,17.7916,17.8104,16431.6868
2005-03-21 11:55:00,37.97,37.97,37.95,37.96,8621.564053149406,17.8151,17.8151,17.8057,17.8104,8621.5641
2005-03-21 12:00:00,37.96,38.12,37.96,38.11,30834.770260675527,17.8104,17.8854,17.8104,17.8807,30834.7703
2005-03-21 12:05:00,38.11,38.15,38.11,38.15,13997.36281570139,17.8807,17.8995,17.8807,17.8995,13997.3628
2005-03-21 12:10:00,38.15,38.24,38.15,38.23,18967.440916928696,17.8995,17.9417,17.8995,17.937,18967.4409
2005-03-21 12:15:00,38.23,38.31,38.22,38.26,33674.81488994827,17.937,17.9746,17.9324,17.9511,33674.8149
2005-03-21 12:20:00,38.25,38.25,38.24,38.25,15011.664469013083,17.9464,17.9464,17.9417,17.9464,15011.6645
2005-03-21 12:25:00,38.25,38.25,38.24,38.24,10650.167359772797,17.9464,17.9464,17.9417,17.9417,10650.1674
2005-03-21 12:30:00,38.24,38.24,38.2,38.2,21503.19505020793,17.9417,17.9417,17.923,17.923,21503.1951
2005-03-21 12:35:00,38.2,38.21,38.19,38.19,3347.195455928593,17.923,17.9277,17.9183,17.9183,3347.1955
2005-03-21 12:40:00,38.19,38.19,38.17,38.17,9230.145045136424,17.9183,17.9183,17.9089,17.9089,9230.145
2005-03-21 12:45:00,38.18,38.19,38.17,38.19,10853.027690435136,17.9136,17.9183,17.9089,17.9183,10853.0277
2005-03-21 12:50:00,38.19,38.2,38.18,38.18,20387.463231565067,17.9183,17.923,17.9136,17.9136,20387.4632
2005-03-21 12:55:00,38.17,38.17,38.13,38.13,15620.245461000102,17.9089,17.9089,17.8901,17.8901,15620.2455
2005-03-21 13:00:00,38.14,38.14,38.11,38.11,11968.759509078,17.8948,17.8948,17.8807,17.8807,11968.7595
2005-03-21 13:05:00,38.11,38.14,38.09,38.14,15315.954965006593,17.8807,17.8948,17.8714,17.8948,15315.955
2005-03-21 13:10:00,38.14,38.14,38.12,38.12,12273.050005071507,17.8948,17.8948,17.8854,17.8854,12273.05
2005-03-21 13:15:00,38.12,38.13,38.11,38.12,9534.435541129931,17.8854,17.8901,17.8807,17.8854,9534.4355
2005-03-21 13:20:00,38.12,38.14,38.11,38.13,19170.30124759104,17.8854,17.8948,17.8807,17.8901,19170.3012
2005-03-21 13:25:00,38.13,38.13,38.09,38.12,12273.050005071507,17.8901,17.8901,17.8714,17.8854,12273.05
2005-03-21 13:30:00,38.12,38.16,38.11,38.13,12678.770666396187,17.8854,17.9042,17.8807,17.8901,12678.7707
2005-03-21 13:35:00,38.13,38.18,38.13,38.18,6390.100415863678,17.8901,17.9136,17.8901,17.9136,6390.1004
2005-03-21 13:40:00,38.17,38.2,38.16,38.19,16330.256618318288,17.9089,17.923,17.9042,17.9183,16330.2566
2005-03-21 13:45:00,38.19,38.2,38.16,38.16,9838.72603712344,17.9183,17.923,17.9042,17.9042,9838.726
2005-03-21 13:50:00,38.17,38.18,38.16,38.17,8317.273557155899,17.9089,17.9136,17.9042,17.9089,8317.2736
2005-03-21 13:55:00,38.17,38.18,38.15,38.16,10345.876863779287,17.9089,17.9136,17.8995,17.9042,10345.8769
2005-03-21 14:00:00,38.16,38.16,38.08,38.09,11664.469013084492,17.9042,17.9042,17.8667,17.8714,11664.469
2005-03-21 14:05:00,38.08,38.11,38.07,38.09,8418.703722487067,17.8667,17.8807,17.862,17.8714,8418.7037
2005-03-21 14:10:00,38.1,38.1,38.03,38.03,12273.050005071507,17.876,17.876,17.8432,17.8432,12273.05
2005-03-21 14:15:00,38.04,38.04,37.97,38.03,8317.273557155899,17.8479,17.8479,17.8151,17.8432,8317.2736
2005-03-21 14:20:00,38.02,38.03,37.96,37.98,12070.18967440917,17.8385,17.8432,17.8104,17.8197,12070.1897
2005-03-21 14:25:00,37.99,38.06,37.99,38.02,10650.167359772797,17.8244,17.8573,17.8244,17.8385,10650.1674
2005-03-21 14:30:00,38.03,38.05,37.99,38.03,16735.977279642964,17.8432,17.8526,17.8244,17.8432,16735.9773
2005-03-21 14:35:00,38.03,38.09,38.03,38.04,13693.07231970788,17.8432,17.8714,17.8432,17.8479,13693.0723
2005-03-21 14:40:00,38.04,38.09,38.04,38.06,15924.53595699361,17.8479,17.8714,17.8479,17.8573,15924.536
2005-03-21 14:45:00,38.06,38.06,38.02,38.02,15113.094634344254,17.8573,17.8573,17.8385,17.8385,15113.0946
2005-03-21 14:50:00,38.02,38.02,38.01,38.01,9635.865706461102,17.8385,17.8385,17.8338,17.8338,9635.8657
2005-03-21 14:55:00,38.01,38.05,38.01,38.02,10548.737194441626,17.8338,17.8526,17.8338,17.8385,10548.7372
2005-03-21 15:00:00,38.04,38.07,38.03,38.07,19271.731412922203,17.8479,17.862,17.8432,17.862,19271.7314
2005-03-21 15:05:00,38.08,38.09,38.06,38.06,14707.373973019576,17.8667,17.8714,17.8573,17.8573,14707.374
2005-03-21 15:10:00,38.06,38.06,38.03,38.04,9128.714879805257,17.8573,17.8573,17.8432,17.8479,9128.7149
2005-03-21 15:15:00,38.04,38.04,38.03,38.04,13591.642154376712,17.8479,17.8479,17.8432,17.8479,13591.6422
2005-03-21 15:20:00,38.04,38.13,38.04,38.11,22821.78719951313,17.8479,17.8901,17.8479,17.8807,22821.7872
2005-03-21 15:25:00,38.12,38.12,38.07,38.08,32254.79257531189,17.8854,17.8854,17.862,17.8667,32254.7926
2005-03-21 15:30:00,38.09,38.09,38.02,38.03,30631.909930013186,17.8714,17.8714,17.8385,17.8432,30631.9099
2005-03-21 15:35:00,38.03,38.04,37.97,38.0,48585.04919363018,17.8432,17.8479,17.8151,17.8291,48585.0492
2005-03-21 15:40:00,38.0,38.01,37.9,37.91,24748.960340805355,17.8291,17.8338,17.7822,17.7869,24748.9603
2005-03-21 15:45:00,37.89,37.9,37.85,37.88,47165.02687899381,17.7775,17.7822,17.7588,17.7728,47165.0269
2005-03-21 15:50:00,37.89,37.89,37.84,37.85,69276.80292118876,17.7775,17.7775,17.7541,17.7588,69276.8029
2005-03-21 15:55:00,37.85,37.96,37.85,37.91,66335.32812658485,17.7588,17.8104,17.7588,17.7869,66335.3281
2005-03-22 09:30:00,37.78,37.8,37.67,37.71,61365.25002535754,17.7259,17.7353,17.6743,17.6931,61365.25
2005-03-22 09:35:00,37.71,37.91,37.7,37.91,58423.77523075363,17.6931,17.7869,17.6884,17.7869,58423.7752
2005-03-22 09:40:00,37.9,37.91,37.81,37.81,42296.37894309768,17.7822,17.7869,17.74,17.74,42296.3789
2005-03-22 09:45:00,37.8,37.8,37.74,37.74,41687.79795111066,17.7353,17.7353,17.7071,17.7071,41687.798
2005-03-22 09:50:00,37.74,37.75,37.63,37.67,68972.51242519525,17.7071,17.7118,17.6555,17.6743,68972.5124
2005-03-22 09:55:00,37.67,37.75,37.67,37.71,81752.71325692261,17.6743,17.7118,17.6743,17.6931,81752.7133
2005-03-22 10:00:00,37.73,37.74,37.73,37.73,58728.06572674713,17.7024,17.7071,17.7024,17.7024,58728.0657
2005-03-22 10:05:00,37.74,37.74,37.71,37.71,41180.647124454816,17.7071,17.7071,17.6931,17.6931,41180.6471
2005-03-22 10:10:00,37.71,37.74,37.71,37.74,44426.41241505224,17.6931,17.7071,17.6931,17.7071,44426.4124
2005-03-22 10:15:00,37.74,37.76,37.73,37.73,44832.13307637692,17.7071,17.7165,17.7024,17.7024,44832.1331
2005-03-22 10:20:00,37.73,37.74,37.73,37.74,24444.669844811848,17.7024,17.7071,17.7024,17.7071,24444.6698
2005-03-22 10:25:00,37.74,37.76,37.73,37.74,72116.8475504615,17.7071,17.7165,17.7024,17.7071,72116.8476
2005-03-22 10:30:00,37.73,37.73,37.69,37.71,25053.250836798863,17.7024,17.7024,17.6837,17.6931,25053.2508
2005-03-22 10:35:00,37.71,37.75,37.7,37.71,23734.658687493666,17.6931,17.7118,17.6884,17.6931,23734.6587
2005-03-22 10:40:00,37.71,37.72,37.7,37.71,9635.865706461102,17.6931,17.6978,17.6884,17.6931,9635.8657
2005-03-22 10:45:00,37.7,37.73,37.7,37.73,35399.12770057815,17.6884,17.7024,17.6884,17.7024,35399.1277
2005-03-22 10:50:00,37.73,37.75,37.73,37.74,43817.83142306522,17.7024,17.7118,17.7024,17.7071,43817.8314
2005-03-22 10:55:00,37.74,37.75,37.68,37.68,37529.16117253271,17.7071,17.7118,17.679,17.679,37529.1612
2005-03-22 11:00:00,37.67,37.67,37.64,37.65,21706.05538087027,17.6743,17.6743,17.6602,17.6649,21706.0554
2005-03-22 11:05:00,37.65,37.65,37.63,37.63,54163.70828684451,17.6649,17.6649,17.6555,17.6555,54163.7083
2005-03-22 11:10:00,37.63,37.64,37.63,37.64,38036.31199918856,17.6555,17.6602,17.6555,17.6602,38036.312
2005-03-22 11:15:00,37.64,37.64,37.63,37.63,76579.77482503296,17.6602,17.6602,17.6555,17.6555,76579.7748
2005-03-22 11:20:00,37.63,37.63,37.62,37.63,26878.99381275992,17.6555,17.6555,17.6508,17.6555,26878.9938
2005-03-22 11:25:00,37.63,37.63,37.6,37.6,60350.948372045845,17.6555,17.6555,17.6415,17.6415,60350.9484
2005-03-22 11:30:00,37.59,37.6,37.59,37.6,32660.513236636576,17.6368,17.6415,17.6368,17.6415,32660.5132
2005-03-22 11:35:00,37.6,37.6,37.58,37.59,18663.150420935188,17.6415,17.6415,17.6321,17.6368,18663.1504
2005-03-22 11:40:00,37.58,37.59,37.58,37.59,48585.04919363018,17.6321,17.6368,17.6321,17.6368,48585.0492
2005-03-22 11:45:00,37.58,37.59,37.58,37.59,8621.564053149406,17.6321,17.6368,17.6321,17.6368,8621.5641
2005-03-22 11:50:00,37.59,37.59,37.58,37.59,38746.32315650675,17.6368,17.6368,17.6321,17.6368,38746.3232
2005-03-22 11:55:00,37.59,37.59,37.58,37.59,21908.91571153261,17.6368,17.6368,17.6321,17.6368,21908.9157
2005-03-22 12:00:00,37.58,37.59,37.58,37.59,21706.05538087027,17.6321,17.6368,17.6321,17.6368,21706.0554
2005-03-22 12:05:00,37.59,37.59,37.56,37.57,19170.30124759104,17.6368,17.6368,17.6227,17.6274,19170.3012
2005-03-22 12:10:00,37.56,37.57,37.56,37.56,24241.809514149507,17.6227,17.6274,17.6227,17.6227,24241.8095
2005-03-22 12:15:00,37.57,37.57,37.54,37.54,34993.40703925347,17.6274,17.6274,17.6133,17.6133,34993.407
2005-03-22 12:20:00,37.54,37.56,37.54,37.54,29211.88761537681,17.6133,17.6227,17.6133,17.6133,29211.8876
2005-03-22 12:25:00,37.54,37.56,37.52,37.56,19981.74257024039,17.6133,17.6227,17.6039,17.6227,19981.7426
2005-03-22 12:30:00,37.56,37.58,37.55,37.58,22213.20620752612,17.6227,17.6321,17.618,17.6321,22213.2062
2005-03-22 12:35:00,37.59,37.59,37.58,37.58,9230.145045136424,17.6368,17.6368,17.6321,17.6321,9230.145
2005-03-22 12:40:00,37.58,37.58,37.55,37.56,25357.54133279237,17.6321,17.6321,17.618,17.6227,25357.5413
2005-03-22 12:45:00,37.56,37.56,37.55,37.55,5882.94958920783,17.6227,17.6227,17.618,17.618,5882.9496
2005-03-22 12:50:00,37.55,37.56,37.54,37.54,15315.954965006593,17.618,17.6227,17.6133,17.6133,15315.955
2005-03-22 12:55:00,37.54,37.55,37.54,37.55,6998.681407850695,17.6133,17.618,17.6133,17.618,6998.6814
2005-03-22 13:00:00,37.55,37.55,37.54,37.55,18460.290090272847,17.618,17.618,17.6133,17.618,18460.2901
2005-03-22 13:05:00,37.55,37.56,37.54,37.56,36210.56902322751,17.618,17.6227,17.6133,17.6227,36210.569
2005-03-22 13:10:00,37.56,37.57,37.55,37.55,19880.31240490922,17.6227,17.6274,17.618,17.618,19880.3124
2005-03-22 13:15:00,37.55,37.55,37.53,37.54,12374.480170402678,17.618,17.618,17.6086,17.6133,12374.4802
2005-03-22 13:20:00,37.55,37.56,37.55,37.56,10853.027690435136,17.618,17.6227,17.618,17.6227,10853.0277
2005-03-22 13:25:00,37.56,37.56,37.55,37.55,26777.563647428746,17.6227,17.6227,17.618,17.618,26777.5636
2005-03-22 13:30:00,37.55,37.55,37.53,37.53,24647.530175474185,17.618,17.618,17.6086,17.6086,24647.5302
2005-03-22 13:35:00,37.54,37.54,37.51,37.53,145146.56658890354,17.6133,17.6133,17.5992,17.6086,145146.5666
2005-03-22 13:40:00,37.54,37.54,37.51,37.51,78101.2273050005,17.6133,17.6133,17.5992,17.5992,78101.2273
2005-03-22 13:45:00,37.51,37.52,37.51,37.51,100923.01450451365,17.5992,17.6039,17.5992,17.5992,100923.0145
2005-03-22 13:50:00,37.51,37.51,37.51,37.51,15620.245461000102,17.5992,17.5992,17.5992,17.5992,15620.2455
2005-03-22 13:55:00,37.51,37.52,37.51,37.51,165838.3203164621,17.5992,17.6039,17.5992,17.5992,165838.3203
2005-03-22 14:00:00,37.51,37.51,37.46,37.46,109341.7182270007,17.5992,17.5992,17.5758,17.5758,109341.7182
2005-03-22 14:05:00,37.47,37.48,37.46,37.48,10345.876863779287,17.5805,17.5852,17.5758,17.5852,10345.8769
2005-03-22 14:10:00,37.48,37.48,37.47,37.48,22720.357034181965,17.5852,17.5852,17.5805,17.5852,22720.357
2005-03-22 14:15:00,37.47,37.48,37.44,37.44,69885.38391317578,17.5805,17.5852,17.5664,17.5664,69885.3839
2005-03-22 14:20:00,37.43,37.44,37.36,37.36,49092.20002028604,17.5617,17.5664,17.5288,17.5288,49092.2
2005-03-22 14:25:00,37.37,37.41,37.33,37.36,49802.21117760422,17.5335,17.5523,17.5148,17.5288,49802.2112
2005-03-22 14:30:00,37.36,37.43,37.36,37.42,47367.88720965615,17.5288,17.5617,17.5288,17.557,47367.8872
2005-03-22 14:35:00,37.42,37.42,37.32,37.32,28197.58596206512,17.557,17.557,17.5101,17.5101,28197.586
2005-03-22 14:40:00,37.31,37.31,37.22,37.22,78304.08763566284,17.5054,17.5054,17.4632,17.4632,78304.0876
2005-03-22 14:45:00,37.17,37.22,37.17,37.21,36311.99918855868,17.4397,17.4632,17.4397,17.4585,36311.9992
2005-03-22 14:50:00,37.21,37.28,37.21,37.25,23937.519018156,17.4585,17.4913,17.4585,17.4772,23937.519
2005-03-22 14:55:00,37.25,37.32,37.25,37.31,30530.47976468201,17.4772,17.5101,17.4772,17.5054,30530.4798
2005-03-22 15:00:00,37.31,37.32,37.27,37.31,36210.56902322751,17.5054,17.5101,17.4866,17.5054,36210.569
2005-03-22 15:05:00,37.29,37.3,37.21,37.21,35906.278527234,17.496,17.5007,17.4585,17.4585,35906.2785
2005-03-22 15:10:00,37.21,37.24,37.17,37.19,40572.06613246779,17.4585,17.4725,17.4397,17.4491,40572.0661
2005-03-22 15:15:00,37.19,37.22,37.15,37.22,64408.15498529263,17.4491,17.4632,17.4303,17.4632,64408.155
2005-03-22 15:20:00,37.24,37.24,37.21,37.22,31747.64174865605,17.4725,17.4725,17.4585,17.4632,31747.6417
2005-03-22 15:25:00,37.22,37.23,37.2,37.23,56598.032254792575,17.4632,17.4679,17.4538,17.4679,56598.0323
2005-03-22 15:30:00,37.23,37.29,37.22,37.29,34283.395881935285,17.4679,17.496,17.4632,17.496,34283.3959
2005-03-22 15:35:00,37.29,37.3,37.15,37.15,33674.81488994827,17.496,17.5007,17.4303,17.4303,33674.8149
2005-03-22 15:40:00,37.15,37.16,37.1,37.1,83375.59590222132,17.4303,17.435,17.4069,17.4069,83375.5959
2005-03-22 15:45:00,37.09,37.11,37.07,37.1,87534.23268079926,17.4022,17.4116,17.3928,17.4069,87534.2327
2005-03-22 15:50:00,37.1,37.14,37.1,37.1,75464.0430063901,17.4069,17.4256,17.4069,17.4069,75464.043
2005-03-22 15:55:00,37.08,37.08,37.04,37.05,104371.6401257734,17.3975,17.3975,17.3787,17.3834,104371.6401
2005-03-23 09:30:00,37.06,37.07,37.04,37.06,38442.03266051324,17.3881,17.3928,17.3787,17.3881,38442.0327
2005-03-23 09:35:00,37.06,37.11,37.01,37.02,20691.75372755857,17.3881,17.4116,17.3646,17.3693,20691.7537
2005-03-23 09:40:00,37.0,37.1,37.0,37.05,20590.323562227408,17.3599,17.4069,17.3599,17.3834,20590.3236
2005-03-23 09:45:00,37.05,37.05,36.89,36.96,42702.09960442236,17.3834,17.3834,17.3083,17.3412,42702.0996
2005-03-23 09:50:00,36.95,36.97,36.89,36.9,23430.36819150015,17.3365,17.3459,17.3083,17.313,23430.3682
2005-03-23 09:55:00,36.9,36.9,36.86,36.86,29414.74794603915,17.313,17.313,17.2943,17.2943,29414.7479
2005-03-23 10:00:00,36.86,36.87,36.79,36.8,34486.256212597626,17.2943,17.2989,17.2614,17.2661,34486.2562
2005-03-23 10:05:00,36.83,36.94,36.83,36.93,35196.26736991581,17.2802,17.3318,17.2802,17.3271,35196.2674
2005-03-23 10:10:00,36.93,36.93,36.88,36.9,45745.00456435744,17.3271,17.3271,17.3036,17.313,45745.0046
2005-03-23 10:15:00,36.9,36.9,36.82,36.83,57409.47357744193,17.313,17.313,17.2755,17.2802,57409.4736
2005-03-23 10:20:00,36.83,36.86,36.82,36.84,24647.530175474185,17.2802,17.2943,17.2755,17.2849,24647.5302
2005-03-23 10:25:00,36.83,36.83,36.74,36.81,32964.803732630084,17.2802,17.2802,17.238,17.2708,32964.8037
2005-03-23 10:30:00,36.81,36.83,36.71,36.73,51526.5239882341,17.2708,17.2802,17.2239,17.2333,51526.524
2005-03-23 10:35:00,36.74,36.77,36.74,36.74,24748.960340805355,17.238,17.252,17.238,17.238,24748.9603
2005-03-23 10:40:00,36.74,36.75,36.72,36.74,29211.88761537681,17.238,17.2426,17.2286,17.238,29211.8876
2005-03-23 10:45:00,36.75,36.76,36.68,36.71,72928.28887311087,17.2426,17.2473,17.2098,17.2239,72928.2889
2005-03-23 10:50:00,36.7,36.72,36.63,36.72,74246.88102241607,17.2192,17.2286,17.1863,17.2286,74246.881
2005-03-23 10:55:00,36.72,36.73,36.65,36.67,44832.13307637692,17.2286,17.2333,17.1957,17.2051,44832.1331
2005-03-23 11:00:00,36.66,36.67,36.64,36.67,19068.871082259862,17.2004,17.2051,17.191,17.2051,19068.8711
2005-03-23 11:05:00,36.67,36.68,36.65,36.68,53250.83679886398,17.2051,17.2098,17.1957,17.2098,53250.8368
2005-03-23 11:10:00,36.68,36.71,36.66,36.71,95851.50623795515,17.2098,17.2239,17.2004,17.2239,95851.5062
2005-03-23 11:15:00,36.71,36.71,36.67,36.69,54873.71944416269,17.2239,17.2239,17.2051,17.2145,54873.7194
2005-03-23 11:20:00,36.69,36.71,36.68,36.71,53960.847956182166,17.2145,17.2239,17.2098,17.2239,53960.848
2005-03-23 11:25:00,36.71,36.72,36.71,36.71,28197.58596206512,17.2239,17.2286,17.2239,17.2239,28197.586
2005-03-23 11:30:00,36.71,36.73,36.71,36.72,32153.362409980728,17.2239,17.2333,17.2239,17.2286,32153.3624
2005-03-23 11:35:00,36.72,36.75,36.71,36.72,47773.60787098083,17.2286,17.2426,17.2239,17.2286,47773.6079
2005-03-23 11:40:00,36.72,36.77,36.71,36.77,30429.04959935085,17.2286,17.252,17.2239,17.252,30429.0496
2005-03-23 11:45:00,36.77,36.79,36.77,36.78,23734.658687493666,17.252,17.2614,17.252,17.2567,23734.6587
2005-03-23 11:50:00,36.77,36.8,36.73,36.74,17040.267775636476,17.252,17.2661,17.2333,17.238,17040.2678
2005-03-23 11:55:00,36.74,36.8,36.74,36.79,26168.982655441727,17.238,17.2661,17.238,17.2614,26168.9827
2005-03-23 12:00:00,36.79,36.82,36.79,36.82,43107.82026574703,17.2614,17.2755,17.2614,17.2755,43107.8203
2005-03-23 12:05:00,36.82,36.82,36.77,36.81,56496.602089461405,17.2755,17.2755,17.252,17.2708,56496.6021
2005-03-23 12:10:00,36.8,36.9,36.78,36.9,67248.19961456537,17.2661,17.313,17.2567,17.313,67248.1996
2005-03-23 12:15:00,36.89,36.94,36.89,36.94,8824.424383811745,17.3083,17.3318,17.3083,17.3318,8824.4244
2005-03-23 12:20:00,36.94,36.95,36.93,36.93,16837.407444974135,17.3318,17.3365,17.3271,17.3271,16837.4074
2005-03-23 12:25:00,36.94,36.96,36.93,36.95,13895.93265037022,17.3318,17.3412,17.3271,17.3365,13895.9327
2005-03-23 12:30:00,36.95,36.96,36.94,36.96,19778.88223957805,17.3365,17.3412,17.3318,17.3412,19778.8822
2005-03-23 12:35:00,36.97,36.97,36.92,36.93,43817.83142306522,17.3459,17.3459,17.3224,17.3271,43817.8314
2005-03-23 12:40:00,36.93,36.94,36.93,36.93,13693.07231970788,17.3271,17.3318,17.3271,17.3271,13693.0723
2005-03-23 12:45:00,36.92,36.93,36.92,36.93,10751.597525103964,17.3224,17.3271,17.3224,17.3271,10751.5975
2005-03-23 12:50:00,36.93,36.96,36.93,36.96,13388.781823714373,17.3271,17.3412,17.3271,17.3412,13388.7818
2005-03-23 12:55:00,36.96,36.96,36.95,36.96,14403.083477026068,17.3412,17.3412,17.3365,17.3412,14403.0835
2005-03-23 13:00:00,36.96,37.01,36.96,37.01,64408.15498529263,17.3412,17.3646,17.3412,17.3646,64408.155
2005-03-23 13:05:00,37.0,37.02,36.99,37.0,13997.36281570139,17.3599,17.3693,17.3552,17.3599,13997.3628
2005-03-23 13:10:00,37.0,37.0,36.97,36.97,27994.72563140278,17.3599,17.3599,17.3459,17.3459,27994.7256
2005-03-23 13:15:00,36.97,36.97,36.95,36.96,11157.318186428643,17.3459,17.3459,17.3365,17.3412,11157.3182
2005-03-23 13:20:00,36.96,36.97,36.95,36.95,13895.93265037022,17.3412,17.3459,17.3365,17.3365,13895.9327
2005-03-23 13:25:00,36.96,36.96,36.93,36.93,26574.703316766405,17.3412,17.3412,17.3271,17.3271,26574.7033
2005-03-23 13:30:00,36.93,36.95,36.93,36.95,11765.89917841566,17.3271,17.3365,17.3271,17.3365,11765.8992
2005-03-23 13:35:00,36.94,36.97,36.94,36.97,13185.921493052034,17.3318,17.3459,17.3318,17.3459,13185.9215
2005-03-23 13:40:00,36.98,36.99,36.97,36.99,5578.659093214322,17.3506,17.3552,17.3459,17.3552,5578.6591
2005-03-23 13:45:00,37.0,37.07,37.0,37.04,44324.98224972107,17.3599,17.3928,17.3599,17.3787,44324.9822
2005-03-23 13:50:00,37.04,37.07,37.04,37.05,31341.92108733137,17.3787,17.3928,17.3787,17.3834,31341.9211
2005-03-23 13:55:00,37.06,37.07,37.06,37.07,5882.94958920783,17.3881,17.3928,17.3881,17.3928,5882.9496
2005-03-23 14:00:00,37.07,37.12,37.06,37.08,16533.116948980627,17.3928,17.4162,17.3881,17.3975,16533.1169
2005-03-23 14:05:00,37.08,37.1,37.06,37.08,7505.832234506543,17.3975,17.4069,17.3881,17.3975,7505.8322
2005-03-23 14:10:00,37.06,37.07,37.02,37.02,26980.423978091083,17.3881,17.3928,17.3693,17.3693,26980.424
2005-03-23 14:15:00,37.02,37.03,36.97,36.99,35906.278527234,17.3693,17.374,17.3459,17.3552,35906.2785
2005-03-23 14:20:00,36.98,36.98,36.93,36.95,33269.094228623595,17.3506,17.3506,17.3271,17.3365,33269.0942
2005-03-23 14:25:00,36.95,36.97,36.95,36.96,14301.653311694898,17.3365,17.3459,17.3365,17.3412,14301.6533
2005-03-23 14:30:00,36.95,36.95,36.93,36.93,16431.686783649457,17.3365,17.3365,17.3271,17.3271,16431.6868
2005-03-23 14:35:00,36.93,36.93,36.88,36.88,22720.357034181965,17.3271,17.3271,17.3036,17.3036,22720.357
2005-03-23 14:40:00,36.88,36.89,36.87,36.87,20387.463231565067,17.3036,17.3083,17.2989,17.2989,20387.4632
2005-03-23 14:45:00,36.89,36.89,36.85,36.85,16533.116948980627,17.3083,17.3083,17.2896,17.2896,16533.1169
2005-03-23 14:50:00,36.86,36.86,36.84,36.85,20488.89339689624,17.2943,17.2943,17.2849,17.2896,20488.8934
2005-03-23 14:55:00,36.85,36.85,36.84,36.84,13794.502485039053,17.2896,17.2896,17.2849,17.2849,13794.5025
2005-03-23 15:00:00,36.85,36.86,36.84,36.86,24951.820671467696,17.2896,17.2943,17.2849,17.2943,24951.8207
2005-03-23 15:05:00,36.86,36.86,36.82,36.83,21807.48554620144,17.2943,17.2943,17.2755,17.2802,21807.4855
2005-03-23 15:10:00,36.83,36.91,36.83,36.88,36920.580180545694,17.2802,17.3177,17.2802,17.3036,36920.5802
2005-03-23 15:15:00,36.89,36.89,36.88,36.89,11461.608682422151,17.3083,17.3083,17.3036,17.3083,11461.6087
2005-03-23 15:20:00,36.88,36.88,36.85,36.85,13388.781823714373,17.3036,17.3036,17.2896,17.2896,13388.7818
2005-03-23 15:25:00,36.85,36.85,36.83,36.84,23024.64753017548,17.2896,17.2896,17.2802,17.2849,23024.6475
2005-03-23 15:30:00,36.87,36.87,36.84,36.86,38543.462825844406,17.2989,17.2989,17.2849,17.2943,38543.4628
2005-03-23 15:35:00,36.85,36.85,36.82,36.82,12780.200831727356,17.2896,17.2896,17.2755,17.2755,12780.2008
2005-03-23 15:40:00,36.82,36.83,36.79,36.8,29009.02728471448,17.2755,17.2802,17.2614,17.2661,29009.0273
2005-03-23 15:45:00,36.8,36.81,36.79,36.79,56598.032254792575,17.2661,17.2708,17.2614,17.2614,56598.0323
2005-03-23 15:50:00,36.8,36.8,36.77,36.77,73029.71903844204,17.2661,17.2661,17.252,17.252,73029.719
2005-03-23 15:55:00,36.77,36.78,36.77,36.77,50106.501673597726,17.252,17.2567,17.252,17.252,50106.5017
2005-03-24 09:30:00,36.77,36.9,36.77,36.89,36210.56902322751,17.252,17.313,17.252,17.3083,36210.569
2005-03-24 09:35:00,36.9,37.13,36.89,37.13,29820.46860736383,17.313,17.4209,17.3083,17.4209,29820.4686
2005-03-24 09:40:00,37.14,37.15,37.02,37.06,25053.250836798863,17.4256,17.4303,17.3693,17.3881,25053.2508
2005-03-24 09:45:00,37.07,37.07,36.97,37.04,25154.68100213004,17.3928,17.3928,17.3459,17.3787,25154.681
2005-03-24 09:50:00,37.02,37.18,37.02,37.14,19576.02190891571,17.3693,17.4444,17.3693,17.4256,19576.0219
2005-03-24 09:55:00,37.16,37.17,37.01,37.11,15011.664469013083,17.435,17.4397,17.3646,17.4116,15011.6645
2005-03-24 10:00:00,37.06,37.15,37.03,37.04,24546.10001014301,17.3881,17.4303,17.374,17.3787,24546.1
2005-03-24 10:05:00,37.05,37.16,37.04,37.09,19373.161578253374,17.3834,17.435,17.3787,17.4022,19373.1616
2005-03-24 10:10:00,37.08,37.08,37.0,37.0,22314.636372857287,17.3975,17.3975,17.3599,17.3599,22314.6364
2005-03-24 10:15:00,37.0,37.0,36.92,36.97,13895.93265037022,17.3599,17.3599,17.3224,17.3459,13895.9327
2005-03-24 10:20:00,36.97,36.97,36.93,36.97,13794.502485039053,17.3459,17.3459,17.3271,17.3459,13794.5025
2005-03-24 10:25:00,36.96,36.97,36.95,36.96,14200.223146363727,17.3412,17.3459,17.3365,17.3412,14200.2231
2005-03-24 10:30:00,36.95,37.0,36.94,36.95,20691.75372755857,17.3365,17.3599,17.3318,17.3365,20691.7537
2005-03-24 10:35:00,36.95,36.97,36.93,36.94,18764.580586266355,17.3365,17.3459,17.3271,17.3318,18764.5806
2005-03-24 10:40:00,36.94,36.94,36.88,36.9,13693.07231970788,17.3318,17.3318,17.3036,17.313,13693.0723
2005-03-24 10:45:00,36.89,36.91,36.85,36.9,26878.99381275992,17.3083,17.3177,17.2896,17.313,26878.9938
2005-03-24 10:50:00,36.9,36.93,36.9,36.92,22213.20620752612,17.313,17.3271,17.313,17.3224,22213.2062
2005-03-24 10:55:00,36.92,36.94,36.89,36.89,19677.45207424688,17.3224,17.3318,17.3083,17.3083,19677.4521
2005-03-24 11:00:00,36.89,36.91,36.85,36.91,21706.05538087027,17.3083,17.3177,17.2896,17.3177,21706.0554
2005-03-24 11:05:00,36.91,36.91,36.79,36.79,26473.27315143524,17.3177,17.3177,17.2614,17.2614,26473.2732
2005-03-24 11:10:00,36.79,36.81,36.71,36.71,22111.77604219495,17.2614,17.2708,17.2239,17.2239,22111.776
2005-03-24 11:15:00,36.72,36.74,36.67,36.74,54366.56861750685,17.2286,17.238,17.2051,17.238,54366.5686
2005-03-24 11:20:00,36.74,36.82,36.74,36.81,16127.396287655947,17.238,17.2755,17.238,17.2708,16127.3963
2005-03-24 11:25:00,36.82,36.84,36.81,36.84,26067.55249011056,17.2755,17.2849,17.2708,17.2849,26067.5525
2005-03-24 11:30:00,36.84,36.84,36.83,36.84,24038.94918348717,17.2849,17.2849,17.2802,17.2849,24038.9492
2005-03-24 11:35:00,36.84,36.88,36.84,36.86,14098.79298103256,17.2849,17.3036,17.2849,17.2943,14098.793
2005-03-24 11:40:00,36.86,36.87,36.85,36.85,8824.424383811745,17.2943,17.2989,17.2896,17.2896,8824.4244
2005-03-24 11:45:00,36.85,36.87,36.8,36.82,18764.580586266355,17.2896,17.2989,17.2661,17.2755,18764.5806
2005-03-24 11:50:00,36.82,36.83,36.8,36.83,13490.21198904554,17.2755,17.2802,17.2661,17.2802,13490.212
2005-03-24 11:55:00,36.83,36.83,36.77,36.8,18561.720255604017,17.2802,17.2802,17.252,17.2661,18561.7203
2005-03-24 12:00:00,36.81,36.83,36.8,36.83,8824.424383811745,17.2708,17.2802,17.2661,17.2802,8824.4244
2005-03-24 12:05:00,36.83,36.91,36.83,36.91,18967.440916928696,17.2802,17.3177,17.2802,17.3177,18967.4409
2005-03-24 12:10:00,36.91,36.92,36.9,36.91,11360.178517090982,17.3177,17.3224,17.313,17.3177,11360.1785
2005-03-24 12:15:00,36.91,36.95,36.91,36.95,10548.737194441626,17.3177,17.3365,17.3177,17.3365,10548.7372
2005-03-24 12:20:00,36.95,36.95,36.92,36.93,9838.72603712344,17.3365,17.3365,17.3224,17.3271,9838.726
2005-03-24 12:25:00,36.92,36.93,36.9,36.91,8824.424383811745,17.3224,17.3271,17.313,17.3177,8824.4244
2005-03-24 12:30:00,36.9,36.94,36.9,36.94,17953.139263617,17.313,17.3318,17.313,17.3318,17953.1393
2005-03-24 12:35:00,36.93,36.97,36.92,36.95,54467.99878283802,17.3271,17.3459,17.3224,17.3365,54467.9988
2005-03-24 12:40:00,36.95,36.96,36.9,36.94,21807.48554620144,17.3365,17.3412,17.313,17.3318,21807.4855
2005-03-24 12:45:00,36.93,36.94,36.91,36.92,10244.44669844812,17.3271,17.3318,17.3177,17.3224,10244.4467
2005-03-24 12:50:00,36.91,36.92,36.89,36.92,12171.61983974034,17.3177,17.3224,17.3083,17.3224,12171.6198
2005-03-24 12:55:00,36.91,36.92,36.91,36.92,5274.368597220813,17.3177,17.3224,17.3177,17.3224,5274.3686
2005-03-24 13:00:00,36.92,36.92,36.9,36.92,6795.821077188356,17.3224,17.3224,17.313,17.3224,6795.8211
2005-03-24 13:05:00,36.92,36.92,36.91,36.92,14707.373973019576,17.3224,17.3224,17.3177,17.3224,14707.374
2005-03-24 13:10:00,36.92,36.92,36.87,36.87,9534.435541129931,17.3224,17.3224,17.2989,17.2989,9534.4355
2005-03-24 13:15:00,36.87,36.9,36.87,36.9,5375.798762551983,17.2989,17.313,17.2989,17.313,5375.7988
2005-03-24 13:20:00,36.9,36.9,36.88,36.9,3955.7764479156094,17.313,17.313,17.3036,17.313,3955.7764
2005-03-24 13:25:00,36.9,36.9,36.87,36.87,8317.273557155899,17.313,17.313,17.2989,17.2989,8317.2736
2005-03-24 13:30:00,36.88,36.9,36.87,36.89,19576.02190891571,17.3036,17.313,17.2989,17.3083,19576.0219
2005-03-24 13:35:00,36.89,36.89,36.88,36.88,7100.1115731818645,17.3083,17.3083,17.3036,17.3036,7100.1116
2005-03-24 13:40:00,36.88,36.89,36.86,36.86,12374.480170402678,17.3036,17.3083,17.2943,17.2943,12374.4802
2005-03-24 13:45:00,36.86,36.87,36.85,36.86,8925.854549142916,17.2943,17.2989,17.2896,17.2943,8925.8545
2005-03-24 13:50:00,36.86,36.86,36.81,36.82,11461.608682422151,17.2943,17.2943,17.2708,17.2755,11461.6087
2005-03-24 13:55:00,36.82,36.83,36.8,36.82,7607.262399837712,17.2755,17.2802,17.2661,17.2755,7607.2624
2005-03-24 14:00:00,36.82,36.83,36.81,36.82,6085.809919870169,17.2755,17.2802,17.2708,17.2755,6085.8099
2005-03-24 14:05:00,36.8,36.86,36.8,36.86,8621.564053149406,17.2661,17.2943,17.2661,17.2943,8621.5641
2005-03-24 14:10:00,36.86,36.87,36.84,36.84,16837.407444974135,17.2943,17.2989,17.2849,17.2849,16837.4074
2005-03-24 14:15:00,36.86,36.87,36.84,36.85,24444.669844811848,17.2943,17.2989,17.2849,17.2896,24444.6698
2005-03-24 14:20:00,36.85,36.87,36.84,36.86,7201.541738513034,17.2896,17.2989,17.2849,17.2943,7201.5417
2005-03-24 14:25:00,36.86,36.86,36.85,36.86,5984.379754539,17.2943,17.2943,17.2896,17.2943,5984.3798
2005-03-24 14:30:00,36.86,36.86,36.83,36.84,14605.943807688407,17.2943,17.2943,17.2802,17.2849,14605.9438
2005-03-24 14:35:00,36.83,36.84,36.83,36.84,9230.145045136424,17.2802,17.2849,17.2802,17.2849,9230.145
2005-03-24 14:40:00,36.84,36.85,36.81,36.82,12475.910335733848,17.2849,17.2896,17.2708,17.2755,12475.9103
2005-03-24 14:45:00,36.81,36.82,36.81,36.82,6187.240085201339,17.2708,17.2755,17.2708,17.2755,6187.2401
2005-03-24 14:50:00,36.82,36.84,36.81,36.84,18866.010751597525,17.2755,17.2849,17.2708,17.2849,18866.0108
2005-03-24 14:55:00,36.85,36.87,36.85,36.86,16228.826452987118,17.2896,17.2989,17.2896,17.2943,16228.8265
2005-03-24 15:00:00,36.86,36.86,36.83,36.84,11765.89917841566,17.2943,17.2943,17.2802,17.2849,11765.8992
2005-03-24 15:05:00,36.84,36.84,36.73,36.75,18866.010751597525,17.2849,17.2849,17.2333,17.2426,18866.0108
2005-03-24 15:10:00,36.75,36.77,36.73,36.77,33979.10538594178,17.2426,17.252,17.2333,17.252,33979.1054
2005-03-24 15:15:00,36.77,36.81,36.77,36.79,24647.530175474185,17.252,17.2708,17.252,17.2614,24647.5302
2005-03-24 15:20:00,36.78,36.8,36.77,36.8,22314.636372857287,17.2567,17.2661,17.252,17.2661,22314.6364
2005-03-24 15:25:00,36.81,36.85,36.8,36.81,24951.820671467696,17.2708,17.2896,17.2661,17.2708,24951.8207
2005-03-24 15:30:00,36.82,36.84,36.78,36.83,18358.85992494168,17.2755,17.2849,17.2567,17.2802,18358.8599
2005-03-24 15:35:00,36.83,36.83,36.78,36.79,18358.85992494168,17.2802,17.2802,17.2567,17.2614,18358.8599
2005-03-24 15:40:00,36.78,36.8,36.76,36.8,35804.84836190283,17.2567,17.2661,17.2473,17.2661,35804.8484
2005-03-24 15:45:00,36.8,36.8,36.77,36.77,20590.323562227408,17.2661,17.2661,17.252,17.252,20590.3236
2005-03-24 15:50:00,36.77,36.78,36.77,36.78,24748.960340805355,17.252,17.2567,17.252,17.2567,24748.9603
2005-03-24 15:55:00,36.78,36.78,36.76,36.77,28704.73678872097,17.2567,17.2567,17.2473,17.252,28704.7368
2005-03-28 09:30:00,36.74,36.77,36.69,36.71,54163.70828684451,17.238,17.252,17.2145,17.2239,54163.7083
2005-03-28 09:35:00,36.71,36.8,36.71,36.72,40267.77563647429,17.2239,17.2661,17.2239,17.2286,40267.7756
2005-03-28 09:40:00,36.72,36.77,36.69,36.77,23937.519018156,17.2286,17.252,17.2145,17.252,23937.519
2005-03-28 09:45:00,36.77,36.78,36.71,36.74,19068.871082259862,17.252,17.2567,17.2239,17.238,19068.8711
2005-03-28 09:50:00,36.72,36.72,36.7,36.7,12070.18967440917,17.2286,17.2286,17.2192,17.2192,12070.1897
2005-03-28 09:55:00,36.7,36.78,36.7,36.71,11055.888021097477,17.2192,17.2567,17.2192,17.2239,11055.888
2005-03-28 10:00:00,36.71,36.73,36.71,36.71,25560.40166345471,17.2239,17.2333,17.2239,17.2239,25560.4017
2005-03-28 10:05:00,36.71,36.71,36.69,36.69,9534.435541129931,17.2239,17.2239,17.2145,17.2145,9534.4355
2005-03-28 10:10:00,36.7,36.71,36.68,36.68,14504.513642357237,17.2192,17.2239,17.2098,17.2098,14504.5136
2005-03-28 10:15:00,36.68,36.69,36.59,36.6,21807.48554620144,17.2098,17.2145,17.1676,17.1723,21807.4855
2005-03-28 10:20:00,36.6,36.6,36.55,36.55,14301.653311694898,17.1723,17.1723,17.1488,17.1488,14301.6533
2005-03-28 10:25:00,36.56,36.58,36.55,36.56,12780.200831727356,17.1535,17.1629,17.1488,17.1535,12780.2008
2005-03-28 10:30:00,36.56,36.64,36.55,36.6,34181.96571660412,17.1535,17.191,17.1488,17.1723,34181.9657
2005-03-28 10:35:00,36.59,36.6,36.59,36.6,18054.56942894817,17.1676,17.1723,17.1676,17.1723,18054.5694
2005-03-28 10:40:00,36.6,36.61,36.54,36.56,27994.72563140278,17.1723,17.177,17.1441,17.1535,27994.7256
2005-03-28 10:45:00,36.56,36.63,36.56,36.63,28197.58596206512,17.1535,17.1863,17.1535,17.1863,28197.586
2005-03-28 10:50:00,36.62,36.63,36.57,36.58,18967.440916928696,17.1817,17.1863,17.1582,17.1629,18967.4409
2005-03-28 10:55:00,36.58,36.58,36.56,36.56,12070.18967440917,17.1629,17.1629,17.1535,17.1535,12070.1897
2005-03-28 11:00:00,36.57,36.61,36.57,36.57,7810.122730500051,17.1582,17.177,17.1582,17.1582,7810.1227
2005-03-28 11:05:00,36.58,36.58,36.55,36.55,10650.167359772797,17.1629,17.1629,17.1488,17.1488,10650.1674
2005-03-28 11:10:00,36.55,36.55,36.54,36.55,13388.781823714373,17.1488,17.1488,17.1441,17.1488,13388.7818
2005-03-28 11:15:00,36.55,36.59,36.52,36.59,30936.200426006693,17.1488,17.1676,17.1347,17.1676,30936.2004
2005-03-28 11:20:00,36.59,36.59,36.54,36.55,10650.167359772797,17.1676,17.1676,17.1441,17.1488,10650.1674
2005-03-28 11:25:00,36.54,36.57,36.54,36.56,16533.116948980627,17.1441,17.1582,17.1441,17.1535,16533.1169
2005-03-28 11:30:00,36.55,36.55,36.48,36.49,55888.02109747439,17.1488,17.1488,17.116,17.1207,55888.0211
2005-03-28 11:35:00,36.49,36.49,36.42,36.46,21401.764884876764,17.1207,17.1207,17.0878,17.1066,21401.7649
2005-03-28 11:40:00,36.46,36.46,36.44,36.45,11867.329343746833,17.1066,17.1066,17.0972,17.1019,11867.3293
2005-03-28 11:45:00,36.45,36.48,36.44,36.48,16533.116948980627,17.1019,17.116,17.0972,17.116,16533.1169
2005-03-28 11:50:00,36.47,36.47,36.41,36.44,14301.653311694898,17.1113,17.1113,17.0831,17.0972,14301.6533
2005-03-28 11:55:00,36.44,36.46,36.44,36.44,5781.519423876661,17.0972,17.1066,17.0972,17.0972,5781.5194
2005-03-28 12:00:00,36.44,36.45,36.4,36.41,22111.77604219495,17.0972,17.1019,17.0784,17.0831,22111.776
2005-03-28 12:05:00,36.4,36.41,36.32,36.33,52743.685972208135,17.0784,17.0831,17.0409,17.0456,52743.686
2005-03-28 12:10:00,36.33,36.34,36.31,36.31,24140.37934881834,17.0456,17.0503,17.0362,17.0362,24140.3793
2005-03-28 12:15:00,36.32,36.32,36.31,36.32,10143.016533116948,17.0409,17.0409,17.0362,17.0409,10143.0165
2005-03-28 12:20:00,36.32,36.36,36.31,36.36,19068.871082259862,17.0409,17.0597,17.0362,17.0597,19068.8711
2005-03-28 12:25:00,36.36,36.4,36.36,36.4,22923.217364844302,17.0597,17.0784,17.0597,17.0784,22923.2174
2005-03-28 12:30:00,36.4,36.46,36.39,36.43,40267.77563647429,17.0784,17.1066,17.0737,17.0925,40267.7756
2005-03-28 12:35:00,36.44,36.44,36.38,36.39,20184.60290090273,17.0972,17.0972,17.069,17.0737,20184.6029
2005-03-28 12:40:00,36.4,36.4,36.39,36.4,7302.971903844204,17.0784,17.0784,17.0737,17.0784,7302.9719
2005-03-28 12:45:00,36.39,36.4,36.38,36.38,12475.910335733848,17.0737,17.0784,17.069,17.069,12475.9103
2005-03-28 12:50:00,36.38,36.39,36.38,36.39,13084.491327720863,17.069,17.0737,17.069,17.0737,13084.4913
2005-03-28 12:55:00,36.39,36.4,36.38,36.38,10041.58636778578,17.0737,17.0784,17.069,17.069,10041.5864
2005-03-28 13:00:00,36.39,36.41,36.39,36.41,16330.256618318288,17.0737,17.0831,17.0737,17.0831,16330.2566
2005-03-28 13:05:00,36.41,36.45,36.4,36.45,15518.815295668932,17.0831,17.1019,17.0784,17.1019,15518.8153
2005-03-28 13:10:00,36.43,36.44,36.43,36.43,15315.954965006593,17.0925,17.0972,17.0925,17.0925,15315.955
2005-03-28 13:15:00,36.43,36.43,36.38,36.39,27791.86530074044,17.0925,17.0925,17.069,17.0737,27791.8653
2005-03-28 13:20:00,36.4,36.4,36.39,36.4,20488.89339689624,17.0784,17.0784,17.0737,17.0784,20488.8934
2005-03-28 13:25:00,36.4,36.4,36.35,36.36,11867.329343746833,17.0784,17.0784,17.055,17.0597,11867.3293
2005-03-28 13:30:00,36.36,36.37,36.36,36.37,15518.815295668932,17.0597,17.0644,17.0597,17.0644,15518.8153
2005-03-28 13:35:00,36.37,36.37,36.33,36.34,22010.34587686378,17.0644,17.0644,17.0456,17.0503,22010.3459
2005-03-28 13:40:00,36.34,36.39,36.34,36.39,17851.70909828583,17.0503,17.0737,17.0503,17.0737,17851.7091
2005-03-28 13:45:00,36.39,36.43,36.38,36.43,14910.234303681917,17.0737,17.0925,17.069,17.0925,14910.2343
2005-03-28 13:50:00,36.42,36.43,36.42,36.42,6288.670250532508,17.0878,17.0925,17.0878,17.0878,6288.6703
2005-03-28 13:55:00,36.43,36.45,36.42,36.45,30530.47976468201,17.0925,17.1019,17.0878,17.1019,30530.4798
2005-03-28 14:00:00,36.45,36.45,36.42,36.42,11968.759509078,17.1019,17.1019,17.0878,17.0878,11968.7595
2005-03-28 14:05:00,36.42,36.45,36.42,36.45,21503.19505020793,17.0878,17.1019,17.0878,17.1019,21503.1951
2005-03-28 14:10:00,36.45,36.45,36.43,36.44,8317.273557155899,17.1019,17.1019,17.0925,17.0972,8317.2736
2005-03-28 14:15:00,36.44,36.45,36.41,36.41,9940.15620245461,17.0972,17.1019,17.0831,17.0831,9940.1562
2005-03-28 14:20:00,36.41,36.43,36.41,36.41,8012.983061162389,17.0831,17.0925,17.0831,17.0831,8012.9831
2005-03-28 14:25:00,36.43,36.48,36.42,36.48,52236.53514555229,17.0925,17.116,17.0878,17.116,52236.5351
2005-03-28 14:30:00,36.48,36.48,36.47,36.48,14200.223146363727,17.116,17.116,17.1113,17.116,14200.2231
2005-03-28 14:35:00,36.47,36.48,36.47,36.48,10548.737194441626,17.1113,17.116,17.1113,17.116,10548.7372
2005-03-28 14:40:00,36.48,36.51,36.46,36.51,24748.960340805355,17.116,17.13,17.1066,17.13,24748.9603
2005-03-28 14:45:00,36.5,36.51,36.46,36.48,14808.804138350746,17.1253,17.13,17.1066,17.116,14808.8041
2005-03-28 14:50:00,36.48,36.52,36.48,36.5,22720.357034181965,17.116,17.1347,17.116,17.1253,22720.357
2005-03-28 14:55:00,36.5,36.5,36.49,36.5,58626.63556141596,17.1253,17.1253,17.1207,17.1253,58626.6356
2005-03-28 15:00:00,36.49,36.5,36.48,36.49,12983.061162389697,17.1207,17.1253,17.116,17.1207,12983.0612
2005-03-28 15:05:00,36.49,36.49,36.45,36.46,20184.60290090273,17.1207,17.1207,17.1019,17.1066,20184.6029
2005-03-28 15:10:00,36.45,36.5,36.44,36.5,63799.57399330561,17.1019,17.1253,17.0972,17.1253,63799.574
2005-03-28 15:15:00,36.5,36.5,36.49,36.5,19880.31240490922,17.1253,17.1253,17.1207,17.1253,19880.3124
2005-03-28 15:20:00,36.5,36.5,36.44,36.47,34384.826047266455,17.1253,17.1253,17.0972,17.1113,34384.826
2005-03-28 15:25:00,36.47,36.47,36.43,36.43,27386.14463941576,17.1113,17.1113,17.0925,17.0925,27386.1446
2005-03-28 15:30:00,36.43,36.46,36.41,36.42,39963.48514048078,17.0925,17.1066,17.0831,17.0878,39963.4851
2005-03-28 15:35:00,36.42,36.42,36.41,36.41,31037.630591337864,17.0878,17.0878,17.0831,17.0831,31037.6306
2005-03-28 15:40:00,36.41,36.42,36.41,36.41,35297.69753524698,17.0831,17.0878,17.0831,17.0831,35297.6975
2005-03-28 15:45:00,36.41,36.41,36.37,36.39,56598.032254792575,17.0831,17.0831,17.0644,17.0737,56598.0323
2005-03-28 15:50:00,36.39,36.39,36.34,36.34,68363.93143320824,17.0737,17.0737,17.0503,17.0503,68363.9314
2005-03-28 15:55:00,36.35,36.36,36.33,36.33,61669.54052135105,17.055,17.0597,17.0456,17.0456,61669.5405
2005-03-29 09:30:00,36.08,36.09,36.08,36.09,50715.08266558475,16.9283,16.933,16.9283,16.933,50715.0827
2005-03-29 09:35:00,36.09,36.26,36.08,36.25,48990.76985495487,16.933,17.0127,16.9283,17.0081,48990.7699
2005-03-29 09:40:00,36.26,36.29,36.25,36.25,41383.50745511715,17.0127,17.0268,17.0081,17.0081,41383.5075
2005-03-29 09:45:00,36.25,36.26,36.19,36.23,46556.4458870068,17.0081,17.0127,16.9799,16.9987,46556.4459
2005-03-29 09:50:00,36.24,36.24,36.2,36.23,40876.3566284613,17.0034,17.0034,16.9846,16.9987,40876.3566
2005-03-29 09:55:00,36.24,36.28,36.23,36.26,36616.28968455218,17.0034,17.0221,16.9987,17.0127,36616.2897
2005-03-29 10:00:00,36.26,36.28,36.21,36.22,51323.66365757176,17.0127,17.0221,16.9893,16.994,51323.6637
2005-03-29 10:05:00,36.23,36.29,36.22,36.25,42702.09960442236,16.9987,17.0268,16.994,17.0081,42702.0996
2005-03-29 10:10:00,36.25,36.26,36.23,36.25,26980.423978091083,17.0081,17.0127,16.9987,17.0081,26980.424
2005-03-29 10:15:00,36.26,36.26,36.21,36.21,36210.56902322751,17.0127,17.0127,16.9893,16.9893,36210.569
2005-03-29 10:20:00,36.21,36.24,36.19,36.24,49396.49051627954,16.9893,17.0034,16.9799,17.0034,49396.4905
2005-03-29 10:25:00,36.24,36.29,36.18,36.18,19170.30124759104,17.0034,17.0268,16.9752,16.9752,19170.3012
2005-03-29 10:30:00,36.18,36.22,36.18,36.22,34689.11654325997,16.9752,16.994,16.9752,16.994,34689.1165
2005-03-29 10:35:00,36.22,36.27,36.22,36.25,48483.61902829901,16.994,17.0174,16.994,17.0081,48483.619
2005-03-29 10:40:00,36.25,36.27,36.22,36.27,36007.70869256517,17.0081,17.0174,16.994,17.0174,36007.7087
2005-03-29 10:45:00,36.27,36.28,36.26,36.27,23430.36819150015,17.0174,17.0221,17.0127,17.0174,23430.3682
2005-03-29 10:50:00,36.26,36.27,36.23,36.24,21908.91571153261,17.0127,17.0174,16.9987,17.0034,21908.9157
2005-03-29 10:55:00,36.24,36.28,36.22,36.23,23328.938026168984,17.0034,17.0221,16.994,16.9987,23328.938
2005-03-29 11:00:00,36.23,36.23,36.18,36.19,26371.842986104068,16.9987,16.9987,16.9752,16.9799,26371.843
2005-03-29 11:05:00,36.19,36.22,36.19,36.2,14605.943807688407,16.9799,16.994,16.9799,16.9846,14605.9438
2005-03-29 11:10:00,36.19,36.21,36.19,36.21,18866.010751597525,16.9799,16.9893,16.9799,16.9893,18866.0108
2005-03-29 11:15:00,36.21,36.24,36.19,36.22,33167.664063292425,16.9893,17.0034,16.9799,16.994,33167.6641
2005-03-29 11:20:00,36.22,36.23,36.19,36.21,15924.53595699361,16.994,16.9987,16.9799,16.9893,15924.536
2005-03-29 11:25:00,36.22,36.24,36.18,36.19,22618.926868850795,16.994,17.0034,16.9752,16.9799,22618.9269
2005-03-29 11:30:00,36.2,36.21,36.18,36.18,22314.636372857287,16.9846,16.9893,16.9752,16.9752,22314.6364
2005-03-29 11:35:00,36.19,36.2,36.19,36.2,20387.463231565067,16.9799,16.9846,16.9799,16.9846,20387.4632
2005-03-29 11:40:00,36.2,36.2,36.18,36.2,23836.08885282483,16.9846,16.9846,16.9752,16.9846,23836.0889
2005-03-29 11:45:00,36.2,36.2,36.18,36.19,28806.166954052136,16.9846,16.9846,16.9752,16.9799,28806.167
2005-03-29 11:50:00,36.19,36.2,36.18,36.2,15620.245461000102,16.9799,16.9846,16.9752,16.9846,15620.2455
2005-03-29 11:55:00,36.19,36.22,36.15,36.21,53757.98762551983,16.9799,16.994,16.9611,16.9893,53757.9876
2005-03-29 12:00:00,36.21,36.22,36.19,36.2,12070.18967440917,16.9893,16.994,16.9799,16.9846,12070.1897
2005-03-29 12:05:00,36.2,36.23,36.2,36.22,29110.457450045644,16.9846,16.9987,16.9846,16.994,29110.4575
2005-03-29 12:10:00,36.21,36.26,36.21,36.21,26777.563647428746,16.9893,17.0127,16.9893,16.9893,26777.5636
2005-03-29 12:15:00,36.22,36.23,36.19,36.2,41079.216959123645,16.994,16.9987,16.9799,16.9846,41079.217
2005-03-29 12:20:00,36.19,36.2,36.17,36.2,18866.010751597525,16.9799,16.9846,16.9705,16.9846,18866.0108
2005-03-29 12:25:00,36.18,36.19,36.18,36.19,8621.564053149406,16.9752,16.9799,16.9752,16.9799,8621.5641
2005-03-29 12:30:00,36.19,36.21,36.18,36.19,22111.77604219495,16.9799,16.9893,16.9752,16.9799,22111.776
2005-03-29 12:35:00,36.2,36.2,36.18,36.18,5984.379754539,16.9846,16.9846,16.9752,16.9752,5984.3798
2005-03-29 12:40:00,36.18,36.19,36.17,36.17,15315.954965006593,16.9752,16.9799,16.9705,16.9705,15315.955
2005-03-29 12:45:00,36.18,36.18,36.12,36.12,115630.3884775332,16.9752,16.9752,16.9471,16.9471,115630.3885
2005-03-29 12:50:00,36.13,36.14,36.11,36.12,11664.469013084492,16.9517,16.9564,16.9424,16.9471,11664.469
2005-03-29 12:55:00,36.12,36.14,36.11,36.12,7302.971903844204,16.9471,16.9564,16.9424,16.9471,7302.9719
2005-03-29 13:00:00,36.11,36.12,36.08,36.08,22213.20620752612,16.9424,16.9471,16.9283,16.9283,22213.2062
2005-03-29 13:05:00,36.08,36.08,35.99,35.99,45542.1442336951,16.9283,16.9283,16.8861,16.8861,45542.1442
2005-03-29 13:10:00,35.99,35.99,35.86,35.86,68769.65209453291,16.8861,16.8861,16.8251,16.8251,68769.6521
2005-03-29 13:15:00,35.87,35.88,35.8,35.85,57003.75291611726,16.8298,16.8345,16.7969,16.8204,57003.7529
2005-03-29 13:20:00,35.84,35.84,35.77,35.77,38340.60249518207,16.8157,16.8157,16.7828,16.7828,38340.6025
2005-03-29 13:25:00,35.78,35.78,35.64,35.65,112688.9136829293,16.7875,16.7875,16.7218,16.7265,112688.9137
2005-03-29 13:30:00,35.65,35.7,35.64,35.7,21097.474388883253,16.7265,16.75,16.7218,16.75,21097.4744
2005-03-29 13:35:00,35.71,35.76,35.7,35.76,19778.88223957805,16.7547,16.7781,16.75,16.7781,19778.8822
2005-03-29 13:40:00,35.75,35.78,35.75,35.78,16330.256618318288,16.7735,16.7875,16.7735,16.7875,16330.2566
2005-03-29 13:45:00,35.77,35.78,35.69,35.7,33471.95455928593,16.7828,16.7875,16.7453,16.75,33471.9546
2005-03-29 13:50:00,35.69,35.73,35.66,35.7,35500.55786590932,16.7453,16.7641,16.7312,16.75,35500.5579
2005-03-29 13:55:00,35.7,35.71,35.67,35.67,10650.167359772797,16.75,16.7547,16.7359,16.7359,10650.1674
2005-03-29 14:00:00,35.66,35.66,35.53,35.54,72623.99837711736,16.7312,16.7312,16.6702,16.6749,72623.9984
2005-03-29 14:05:00,35.54,35.59,35.54,35.58,77289.78598235115,16.6749,16.6984,16.6749,16.6937,77289.786
2005-03-29 14:10:00,35.58,35.58,35.55,35.56,42702.09960442236,16.6937,16.6937,16.6796,16.6843,42702.0996
2005-03-29 14:15:00,35.56,35.57,35.44,35.45,91084.2884673902,16.6843,16.689,16.628,16.6327,91084.2885
2005-03-29 14:20:00,35.45,35.54,35.44,35.48,59640.93721472766,16.6327,16.6749,16.628,16.6468,59640.9372
2005-03-29 14:25:00,35.47,35.53,35.45,35.52,35500.55786590932,16.6421,16.6702,16.6327,16.6655,35500.5579
2005-03-29 14:30:00,35.51,35.53,35.47,35.47,39963.48514048078,16.6609,16.6702,16.6421,16.6421,39963.4851
2005-03-29 14:35:00,35.47,35.51,35.46,35.51,48787.909524292525,16.6421,16.6609,16.6374,16.6609,48787.9095
2005-03-29 14:40:00,35.51,35.52,35.46,35.52,40673.49629779896,16.6609,16.6655,16.6374,16.6655,40673.4963
2005-03-29 14:45:00,35.49,35.56,35.49,35.56,60655.23886803936,16.6515,16.6843,16.6515,16.6843,60655.2389
2005-03-29 14:50:00,35.56,35.58,35.55,35.57,40572.06613246779,16.6843,16.6937,16.6796,16.689,40572.0661
2005-03-29 14:55:00,35.57,35.58,35.53,35.57,54772.28927883152,16.689,16.6937,16.6702,16.689,54772.2893
2005-03-29 15:00:00,35.57,35.57,35.5,35.51,38036.31199918856,16.689,16.689,16.6562,16.6609,38036.312
2005-03-29 15:05:00,35.51,35.53,35.47,35.47,28907.597119383303,16.6609,16.6702,16.6421,16.6421,28907.5971
2005-03-29 15:10:00,35.47,35.49,35.37,35.38,109646.0087229942,16.6421,16.6515,16.5952,16.5999,109646.0087
2005-03-29 15:15:00,35.38,35.38,35.31,35.31,65523.88680393549,16.5999,16.5999,16.567,16.567,65523.8868
2005-03-29 15:20:00,35.31,35.35,35.3,35.31,87432.8025154681,16.567,16.5858,16.5623,16.567,87432.8025
2005-03-29 15:25:00,35.31,35.34,35.31,35.32,44629.272745714574,16.567,16.5811,16.567,16.5717,44629.2727
2005-03-29 15:30:00,35.34,35.34,35.27,35.27,117354.7012881631,16.5811,16.5811,16.5482,16.5482,117354.7013
2005-03-29 15:35:00,35.28,35.28,35.2,35.24,122020.48889339688,16.5529,16.5529,16.5154,16.5342,122020.4889
2005-03-29 15:40:00,35.23,35.25,35.22,35.23,93417.1822700071,16.5295,16.5389,16.5248,16.5295,93417.1823
2005-03-29 15:45:00,35.24,35.25,35.18,35.19,103053.0479764682,16.5342,16.5389,16.506,16.5107,103053.048
2005-03-29 15:50:00,35.18,35.2,35.17,35.19,151435.23683943605,16.506,16.5154,16.5013,16.5107,151435.2368
2005-03-29 15:55:00,35.2,35.24,35.17,35.24,101024.44466984482,16.5154,16.5342,16.5013,16.5342,101024.4447
2005-03-30 09:30:00,35.54,35.59,35.49,35.54,77391.21614768232,16.6749,16.6984,16.6515,16.6749,77391.2161
2005-03-30 09:35:00,35.54,35.65,35.54,35.62,57510.9037427731,16.6749,16.7265,16.6749,16.7125,57510.9037
2005-03-30 09:40:00,35.63,35.73,35.61,35.63,32254.79257531189,16.7172,16.7641,16.7078,16.7172,32254.7926
2005-03-30 09:45:00,35.67,35.75,35.67,35.69,158839.6389086114,16.7359,16.7735,16.7359,16.7453,158839.6389
2005-03-30 09:50:00,35.69,35.75,35.69,35.75,65118.16614261081,16.7453,16.7735,16.7453,16.7735,65118.1661
2005-03-30 09:55:00,35.76,35.8,35.75,35.8,67451.05994522771,16.7781,16.7969,16.7735,16.7969,67451.0599
2005-03-30 10:00:00,35.81,35.85,35.81,35.85,79115.5289583122,16.8016,16.8204,16.8016,16.8204,79115.529
2005-03-30 10:05:00,35.84,35.86,35.82,35.83,82564.15457957197,16.8157,16.8251,16.8063,16.811,82564.1546
2005-03-30 10:10:00,35.83,35.84,35.81,35.81,24038.94918348717,16.811,16.8157,16.8016,16.8016,24038.9492
2005-03-30 10:15:00,35.81,35.89,35.81,35.86,61466.68019068871,16.8016,16.8391,16.8016,16.8251,61466.6802
2005-03-30 10:20:00,35.87,35.88,35.84,35.86,38644.89299117558,16.8298,16.8345,16.8157,16.8251,38644.893
2005-03-30 10:25:00,35.86,35.87,35.84,35.86,29414.74794603915,16.8251,16.8298,16.8157,16.8251,29414.7479
2005-03-30 10:30:00,35.86,35.94,35.86,35.92,81042.70209960442,16.8251,16.8626,16.8251,16.8532,81042.7021
2005-03-30 10:35:00,35.92,35.92,35.87,35.89,70595.39507049396,16.8532,16.8532,16.8298,16.8391,70595.3951
2005-03-30 10:40:00,35.89,35.92,35.88,35.91,7911.552895831221,16.8391,16.8532,16.8345,16.8485,7911.5529
2005-03-30 10:45:00,35.91,35.92,35.87,35.9,37224.870676539205,16.8485,16.8532,16.8298,16.8438,37224.8707
2005-03-30 10:50:00,35.9,35.93,35.89,35.92,18155.99959427934,16.8438,16.8579,16.8391,16.8532,18155.9996
2005-03-30 10:55:00,35.93,35.93,35.9,35.9,14707.373973019576,16.8579,16.8579,16.8438,16.8438,14707.374
2005-03-30 11:00:00,35.9,35.91,35.87,35.87,188355.8170199817,16.8438,16.8485,16.8298,16.8298,188355.817
2005-03-30 11:05:00,35.87,35.87,35.8,35.81,16127.396287655947,16.8298,16.8298,16.7969,16.8016,16127.3963
2005-03-30 11:10:00,35.8,35.81,35.71,35.72,27386.14463941576,16.7969,16.8016,16.7547,16.7594,27386.1446
2005-03-30 11:15:00,35.72,35.75,35.72,35.73,26676.13348209757,16.7594,16.7735,16.7594,16.7641,26676.1335
2005-03-30 11:20:00,35.73,35.73,35.72,35.72,28806.166954052136,16.7641,16.7641,16.7594,16.7594,28806.167
2005-03-30 11:25:00,35.72,35.73,35.72,35.72,8215.843391824728,16.7594,16.7641,16.7594,16.7594,8215.8434
2005-03-30 11:30:00,35.73,35.75,35.72,35.75,14403.083477026068,16.7641,16.7735,16.7594,16.7735,14403.0835
2005-03-30 11:35:00,35.75,35.76,35.74,35.75,25864.69215944822,16.7735,16.7781,16.7688,16.7735,25864.6922
2005-03-30 11:40:00,35.75,35.78,35.74,35.77,22314.636372857287,16.7735,16.7875,16.7688,16.7828,22314.6364
2005-03-30 11:45:00,35.77,35.79,35.77,35.78,18155.99959427934,16.7828,16.7922,16.7828,16.7875,18155.9996
2005-03-30 11:50:00,35.78,35.79,35.75,35.76,27386.14463941576,16.7875,16.7922,16.7735,16.7781,27386.1446
2005-03-30 11:55:00,35.76,35.79,35.76,35.79,24951.820671467696,16.7781,16.7922,16.7781,16.7922,24951.8207
2005-03-30 12:00:00,35.79,35.9,35.79,35.89,50917.94299624708,16.7922,16.8438,16.7922,16.8391,50917.943
2005-03-30 12:05:00,35.88,35.89,35.85,35.85,7404.402069175373,16.8345,16.8391,16.8204,16.8204,7404.4021
2005-03-30 12:10:00,35.84,35.84,35.8,35.83,10244.44669844812,16.8157,16.8157,16.7969,16.811,10244.4467
2005-03-30 12:15:00,35.82,35.83,35.8,35.81,5984.379754539,16.8063,16.811,16.7969,16.8016,5984.3798
2005-03-30 12:20:00,35.81,35.86,35.8,35.85,13591.642154376712,16.8016,16.8251,16.7969,16.8204,13591.6422
2005-03-30 12:25:00,35.86,35.86,35.84,35.86,10751.597525103964,16.8251,16.8251,16.8157,16.8251,10751.5975
2005-03-30 12:30:00,35.85,35.87,35.85,35.86,31950.50207931839,16.8204,16.8298,16.8204,16.8251,31950.5021
2005-03-30 12:35:00,35.85,35.86,35.83,35.83,9230.145045136424,16.8204,16.8251,16.811,16.811,9230.145
2005-03-30 12:40:00,35.83,35.84,35.82,35.83,10650.167359772797,16.811,16.8157,16.8063,16.811,10650.1674
2005-03-30 12:45:00,35.83,35.83,35.81,35.82,23430.36819150015,16.811,16.811,16.8016,16.8063,23430.3682
2005-03-30 12:50:00,35.82,35.82,35.81,35.82,15011.664469013083,16.8063,16.8063,16.8016,16.8063,15011.6645
2005-03-30 12:55:00,35.82,35.83,35.81,35.82,7100.1115731818645,16.8063,16.811,16.8016,16.8063,7100.1116
2005-03-30 13:00:00,35.81,35.82,35.77,35.78,33877.67522061061,16.8016,16.8063,16.7828,16.7875,33877.6752
2005-03-30 13:05:00,35.78,35.79,35.78,35.79,6085.809919870169,16.7875,16.7922,16.7875,16.7922,6085.8099
2005-03-30 13:10:00,35.79,35.83,35.78,35.82,12475.910335733848,16.7922,16.811,16.7875,16.8063,12475.9103
2005-03-30 13:15:00,35.83,35.83,35.81,35.81,9838.72603712344,16.811,16.811,16.8016,16.8016,9838.726
2005-03-30 13:20:00,35.82,35.82,35.81,35.81,13591.642154376712,16.8063,16.8063,16.8016,16.8016,13591.6422
2005-03-30 13:25:00,35.82,35.83,35.81,35.81,11968.759509078,16.8063,16.811,16.8016,16.8016,11968.7595
2005-03-30 13:30:00,35.81,35.88,35.81,35.87,40064.91530581195,16.8016,16.8345,16.8016,16.8298,40064.9153
2005-03-30 13:35:00,35.88,35.88,35.86,35.87,11360.178517090982,16.8345,16.8345,16.8251,16.8298,11360.1785
2005-03-30 13:40:00,35.87,35.87,35.84,35.84,22923.217364844302,16.8298,16.8298,16.8157,16.8157,22923.2174
2005-03-30 13:45:00,35.84,35.85,35.8,35.8,31747.64174865605,16.8157,16.8204,16.7969,16.7969,31747.6417
2005-03-30 13:50:00,35.81,35.81,35.79,35.8,77594.07647834466,16.8016,16.8016,16.7922,16.7969,77594.0765
2005-03-30 13:55:00,35.8,35.83,35.79,35.82,21097.474388883253,16.7969,16.811,16.7922,16.8063,21097.4744
2005-03-30 14:00:00,35.81,35.87,35.81,35.87,21807.48554620144,16.8016,16.8298,16.8016,16.8298,21807.4855
2005-03-30 14:05:00,35.87,35.88,35.84,35.84,13997.36281570139,16.8298,16.8345,16.8157,16.8157,13997.3628
2005-03-30 14:10:00,35.84,35.85,35.83,35.84,8215.843391824728,16.8157,16.8204,16.811,16.8157,8215.8434
2005-03-30 14:15:00,35.85,35.85,35.81,35.81,15417.385130337763,16.8204,16.8204,16.8016,16.8016,15417.3851
2005-03-30 14:20:00,35.81,35.82,35.8,35.8,19677.45207424688,16.8016,16.8063,16.7969,16.7969,19677.4521
2005-03-30 14:25:00,35.79,35.8,35.79,35.8,17243.128106298813,16.7922,16.7969,16.7922,16.7969,17243.1281
2005-03-30 14:30:00,35.8,35.85,35.8,35.85,33269.094228623595,16.7969,16.8204,16.7969,16.8204,33269.0942
2005-03-30 14:35:00,35.84,35.84,35.79,35.8,13895.93265037022,16.8157,16.8157,16.7922,16.7969,13895.9327
2005-03-30 14:40:00,35.8,35.8,35.75,35.75,80129.8306116239,16.7969,16.7969,16.7735,16.7735,80129.8306
2005-03-30 14:45:00,35.74,35.75,35.72,35.73,74652.60168374075,16.7688,16.7735,16.7594,16.7641,74652.6017
2005-03-30 14:50:00,35.73,35.74,35.73,35.73,9940.15620245461,16.7641,16.7688,16.7641,16.7641,9940.1562
2005-03-30 14:55:00,35.72,35.77,35.72,35.77,20387.463231565067,16.7594,16.7828,16.7594,16.7828,20387.4632
2005-03-30 15:00:00,35.77,35.83,35.77,35.81,32356.22274064307,16.7828,16.811,16.7828,16.8016,32356.2227
2005-03-30 15:05:00,35.81,35.81,35.8,35.8,12171.61983974034,16.8016,16.8016,16.7969,16.7969,12171.6198
2005-03-30 15:10:00,35.8,35.8,35.79,35.79,23531.79835683132,16.7969,16.7969,16.7922,16.7922,23531.7984
2005-03-30 15:15:00,35.79,35.81,35.79,35.81,23024.64753017548,16.7922,16.8016,16.7922,16.8016,23024.6475
2005-03-30 15:20:00,35.8,35.81,35.8,35.81,17851.70909828583,16.7969,16.8016,16.7969,16.8016,17851.7091
2005-03-30 15:25:00,35.81,35.81,35.8,35.8,27081.854143422253,16.8016,16.8016,16.7969,16.7969,27081.8541
2005-03-30 15:30:00,35.8,35.81,35.8,35.81,27690.435135409272,16.7969,16.8016,16.7969,16.8016,27690.4351
2005-03-30 15:35:00,35.81,35.83,35.8,35.83,48483.61902829901,16.8016,16.811,16.7969,16.811,48483.619
2005-03-30 15:40:00,35.83,35.85,35.82,35.85,54670.85911350035,16.811,16.8204,16.8063,16.8204,54670.8591
2005-03-30 15:45:00,35.84,35.85,35.84,35.85,63495.2834973121,16.8157,16.8204,16.8157,16.8204,63495.2835
2005-03-30 15:50:00,35.85,35.87,35.85,35.87,53960.847956182166,16.8204,16.8298,16.8204,16.8298,53960.848
2005-03-30 15:55:00,35.87,35.87,35.85,35.85,67653.92027589005,16.8298,16.8298,16.8204,16.8204,67653.9203
2005-03-31 09:30:00,36.11,36.11,36.03,36.11,81042.70209960442,16.9424,16.9424,16.9048,16.9424,81042.7021
2005-03-31 09:35:00,36.13,36.16,36.04,36.15,22010.34587686378,16.9517,16.9658,16.9095,16.9611,22010.3459
2005-03-31 09:40:00,36.14,36.42,36.14,36.41,24850.39050613653,16.9564,17.0878,16.9564,17.0831,24850.3905
2005-03-31 09:45:00,36.41,36.41,36.23,36.26,39557.7644791561,17.0831,17.0831,16.9987,17.0127,39557.7645
2005-03-31 09:50:00,36.27,36.32,36.26,36.28,32457.652905974235,17.0174,17.0409,17.0127,17.0221,32457.6529
2005-03-31 09:55:00,36.29,36.32,36.2,36.31,64813.87564661731,17.0268,17.0409,16.9846,17.0362,64813.8756
2005-03-31 10:00:00,36.31,36.31,36.23,36.23,43513.540927071714,17.0362,17.0362,16.9987,16.9987,43513.5409
2005-03-31 10:05:00,36.21,36.22,36.15,36.19,25357.54133279237,16.9893,16.994,16.9611,16.9799,25357.5413
2005-03-31 10:10:00,36.19,36.23,36.19,36.21,32457.652905974235,16.9799,16.9987,16.9799,16.9893,32457.6529
2005-03-31 10:15:00,36.21,36.22,36.21,36.22,24140.37934881834,16.9893,16.994,16.9893,16.994,24140.3793
2005-03-31 10:20:00,36.22,36.23,36.19,36.23,68262.50126787707,16.994,16.9987,16.9799,16.9987,68262.5013
2005-03-31 10:25:00,36.22,36.24,36.2,36.2,28400.44629272745,16.994,17.0034,16.9846,16.9846,28400.4463
2005-03-31 10:30:00,36.2,36.26,36.2,36.23,13895.93265037022,16.9846,17.0127,16.9846,16.9987,13895.9327
2005-03-31 10:35:00,36.23,36.25,36.21,36.25,11563.038847753322,16.9987,17.0081,16.9893,17.0081,11563.0388
2005-03-31 10:40:00,36.24,36.25,36.23,36.23,23328.938026168984,17.0034,17.0081,16.9987,16.9987,23328.938
2005-03-31 10:45:00,36.24,36.29,36.24,36.25,14605.943807688407,17.0034,17.0268,17.0034,17.0081,14605.9438
2005-03-31 10:50:00,36.26,36.3,36.25,36.26,37934.88183385739,17.0127,17.0315,17.0081,17.0127,37934.8818
2005-03-31 10:55:00,36.26,36.26,36.19,36.21,37630.59133786388,17.0127,17.0127,16.9799,16.9893,37630.5913
2005-03-31 11:00:00,36.21,36.25,36.2,36.25,21706.05538087027,16.9893,17.0081,16.9846,17.0081,21706.0554
2005-03-31 11:05:00,36.25,36.28,36.24,36.24,24951.820671467696,17.0081,17.0221,17.0034,17.0034,24951.8207
2005-03-31 11:10:00,36.24,36.28,36.22,36.27,14707.373973019576,17.0034,17.0221,16.994,17.0174,14707.374
2005-03-31 11:15:00,36.27,36.28,36.26,36.26,65726.74713459783,17.0174,17.0221,17.0127,17.0127,65726.7471
2005-03-31 11:20:00,36.27,36.29,36.26,36.28,45237.85373770159,17.0174,17.0268,17.0127,17.0221,45237.8537
2005-03-31 11:25:00,36.28,36.29,36.27,36.28,21401.764884876764,17.0221,17.0268,17.0174,17.0221,21401.7649
2005-03-31 11:30:00,36.28,36.29,36.28,36.29,7607.262399837712,17.0221,17.0268,17.0221,17.0268,7607.2624
2005-03-31 11:35:00,36.29,36.32,36.29,36.31,18764.580586266355,17.0268,17.0409,17.0268,17.0362,18764.5806
2005-03-31 11:40:00,36.31,36.32,36.28,36.31,25053.250836798863,17.0362,17.0409,17.0221,17.0362,25053.2508
2005-03-31 11:45:00,36.31,36.31,36.28,36.29,31646.211583324883,17.0362,17.0362,17.0221,17.0268,31646.2116
2005-03-31 11:50:00,36.29,36.3,36.24,36.24,9534.435541129931,17.0268,17.0315,17.0034,17.0034,9534.4355
2005-03-31 11:55:00,36.25,36.28,36.25,36.28,10751.597525103964,17.0081,17.0221,17.0081,17.0221,10751.5975
2005-03-31 12:00:00,36.28,36.28,36.25,36.28,17040.267775636476,17.0221,17.0221,17.0081,17.0221,17040.2678
2005-03-31 12:05:00,36.28,36.28,36.25,36.28,39456.33431382493,17.0221,17.0221,17.0081,17.0221,39456.3343
2005-03-31 12:10:00,36.27,36.27,36.25,36.25,30327.61943401968,17.0174,17.0174,17.0081,17.0081,30327.6194
2005-03-31 12:15:00,36.25,36.26,36.21,36.22,28704.73678872097,17.0081,17.0127,16.9893,16.994,28704.7368
2005-03-31 12:20:00,36.22,36.22,36.2,36.21,20590.323562227408,16.994,16.994,16.9846,16.9893,20590.3236
2005-03-31 12:25:00,36.22,36.22,36.2,36.22,4260.066943909119,16.994,16.994,16.9846,16.994,4260.0669
2005-03-31 12:30:00,36.2,36.22,36.2,36.21,13287.351658383202,16.9846,16.994,16.9846,16.9893,13287.3517
2005-03-31 12:35:00,36.21,36.23,36.21,36.21,5172.938431889644,16.9893,16.9987,16.9893,16.9893,5172.9384
2005-03-31 12:40:00,36.2,36.21,36.19,36.2,8215.843391824728,16.9846,16.9893,16.9799,16.9846,8215.8434
2005-03-31 12:45:00,36.2,36.21,36.18,36.18,50816.51283091591,16.9846,16.9893,16.9752,16.9752,50816.5128
2005-03-31 12:50:00,36.19,36.23,36.19,36.21,10853.027690435136,16.9799,16.9987,16.9799,16.9893,10853.0277
2005-03-31 12:55:00,36.2,36.26,36.2,36.23,12678.770666396187,16.9846,17.0127,16.9846,16.9987,12678.7707
2005-03-31 13:00:00,36.23,36.23,36.22,36.22,5375.798762551983,16.9987,16.9987,16.994,16.994,5375.7988
2005-03-31 13:05:00,36.22,36.22,36.21,36.21,10345.876863779287,16.994,16.994,16.9893,16.9893,10345.8769
2005-03-31 13:10:00,36.21,36.21,36.2,36.2,5882.94958920783,16.9893,16.9893,16.9846,16.9846,5882.9496
2005-03-31 13:15:00,36.2,36.24,36.2,36.23,5578.659093214322,16.9846,17.0034,16.9846,16.9987,5578.6591
2005-03-31 13:20:00,36.23,36.28,36.23,36.28,16634.547114311797,16.9987,17.0221,16.9987,17.0221,16634.5471
2005-03-31 13:25:00,36.28,36.28,36.27,36.27,19474.59174358454,17.0221,17.0221,17.0174,17.0174,19474.5917
2005-03-31 13:30:00,36.28,36.33,36.28,36.28,44426.41241505224,17.0221,17.0456,17.0221,17.0221,44426.4124
2005-03-31 13:35:00,36.27,36.27,36.25,36.26,7708.692565168882,17.0174,17.0174,17.0081,17.0127,7708.6926
2005-03-31 13:40:00,36.25,36.28,36.25,36.26,12678.770666396187,17.0081,17.0221,17.0081,17.0127,12678.7707
2005-03-31 13:45:00,36.26,36.29,36.26,36.27,22720.357034181965,17.0127,17.0268,17.0127,17.0174,22720.357
2005-03-31 13:50:00,36.27,36.28,36.27,36.27,9331.575210467594,17.0174,17.0221,17.0174,17.0174,9331.5752
2005-03-31 13:55:00,36.28,36.29,36.27,36.29,13895.93265037022,17.0221,17.0268,17.0174,17.0268,13895.9327
2005-03-31 14:00:00,36.28,36.33,36.28,36.3,32153.362409980728,17.0221,17.0456,17.0221,17.0315,32153.3624
2005-03-31 14:05:00,36.3,36.32,36.28,36.3,28299.016127396288,17.0315,17.0409,17.0221,17.0315,28299.0161
2005-03-31 14:10:00,36.3,36.3,36.27,36.29,10041.58636778578,17.0315,17.0315,17.0174,17.0268,10041.5864
2005-03-31 14:15:00,36.29,36.35,36.29,36.33,17040.267775636476,17.0268,17.055,17.0268,17.0456,17040.2678
2005-03-31 14:20:00,36.34,36.34,36.3,36.33,11765.89917841566,17.0503,17.0503,17.0315,17.0456,11765.8992
2005-03-31 14:25:00,36.33,36.36,36.32,36.34,11157.318186428643,17.0456,17.0597,17.0409,17.0503,11157.3182
2005-03-31 14:30:00,36.36,36.39,36.36,36.38,22517.496703519628,17.0597,17.0737,17.0597,17.069,22517.4967
2005-03-31 14:35:00,36.38,36.41,36.35,36.39,6897.2512425195255,17.069,17.0831,17.055,17.0737,6897.2512
2005-03-31 14:40:00,36.4,36.45,36.4,36.43,30327.61943401968,17.0784,17.1019,17.0784,17.0925,30327.6194
2005-03-31 14:45:00,36.45,36.48,36.4,36.44,38442.03266051324,17.1019,17.116,17.0784,17.0972,38442.0327
2005-03-31 14:50:00,36.4,36.42,36.32,36.41,24343.23967948068,17.0784,17.0878,17.0409,17.0831,24343.2397
2005-03-31 14:55:00,36.4,36.43,36.39,36.43,6998.681407850695,17.0784,17.0925,17.0737,17.0925,6998.6814
2005-03-31 15:00:00,36.44,36.47,36.41,36.45,21198.904554214423,17.0972,17.1113,17.0831,17.1019,21198.9046
2005-03-31 15:05:00,36.45,36.48,36.41,36.43,26168.982655441727,17.1019,17.116,17.0831,17.0925,26168.9827
2005-03-31 15:10:00,36.42,36.44,36.4,36.44,23024.64753017548,17.0878,17.0972,17.0784,17.0972,23024.6475
2005-03-31 15:15:00,36.44,36.44,36.4,36.44,30226.189268688508,17.0972,17.0972,17.0784,17.0972,30226.1893
2005-03-31 15:20:00,36.45,36.49,36.43,36.48,40369.20580180546,17.1019,17.1207,17.0925,17.116,40369.2058
2005-03-31 15:25:00,36.47,36.49,36.43,36.46,27791.86530074044,17.1113,17.1207,17.0925,17.1066,27791.8653
2005-03-31 15:30:00,36.46,36.48,36.31,36.32,54569.42894816919,17.1066,17.116,17.0362,17.0409,54569.4289
2005-03-31 15:35:00,36.32,36.32,36.23,36.25,45846.43472968861,17.0409,17.0409,16.9987,17.0081,45846.4347
2005-03-31 15:40:00,36.24,36.25,36.21,36.22,33471.95455928593,17.0034,17.0081,16.9893,16.994,33471.9546
2005-03-31 15:45:00,36.22,36.25,36.2,36.24,44223.5520843899,16.994,17.0081,16.9846,17.0034,44223.5521
2005-03-31 15:50:00,36.24,36.28,36.23,36.25,34689.11654325997,17.0034,17.0221,16.9987,17.0081,34689.1165
2005-03-31 15:55:00,36.25,36.26,36.22,36.24,56496.602089461405,17.0081,17.0127,16.994,17.0034,56496.6021
2005-04-01 09:30:00,36.27,36.41,36.2,36.37,73435.4396997667,17.0174,17.0831,16.9846,17.0644,73435.4397
2005-04-01 09:35:00,36.41,36.41,36.33,36.33,43310.68059640937,17.0831,17.0831,17.0456,17.0456,43310.6806
2005-04-01 09:40:00,36.34,36.53,36.33,36.47,88548.53433411097,17.0503,17.1394,17.0456,17.1113,88548.5343
2005-04-01 09:45:00,36.48,36.61,36.48,36.6,41789.22811644183,17.116,17.177,17.116,17.1723,41789.2281
2005-04-01 09:50:00,36.6,36.66,36.58,36.61,54873.71944416269,17.1723,17.2004,17.1629,17.177,54873.7194
2005-04-01 09:55:00,36.63,36.65,36.52,36.54,42600.66943909119,17.1863,17.1957,17.1347,17.1441,42600.6694
2005-04-01 10:00:00,36.55,36.58,36.55,36.56,29719.03844203266,17.1488,17.1629,17.1488,17.1535,29719.0384
2005-04-01 10:05:00,36.57,36.57,36.4,36.4,32964.803732630084,17.1582,17.1582,17.0784,17.0784,32964.8037
2005-04-01 10:10:00,36.39,36.48,36.31,36.46,37630.59133786388,17.0737,17.116,17.0362,17.1066,37630.5913
2005-04-01 10:15:00,36.45,36.45,36.3,36.38,17040.267775636476,17.1019,17.1019,17.0315,17.069,17040.2678
2005-04-01 10:20:00,36.38,36.38,36.2,36.22,28096.15579673395,17.069,17.069,16.9846,16.994,28096.1558
2005-04-01 10:25:00,36.21,36.22,36.11,36.18,13591.642154376712,16.9893,16.994,16.9424,16.9752,13591.6422
2005-04-01 10:30:00,36.19,36.27,36.16,36.17,33573.3847246171,16.9799,17.0174,16.9658,16.9705,33573.3847
2005-04-01 10:35:00,36.17,36.18,36.15,36.18,21097.474388883253,16.9705,16.9752,16.9611,16.9752,21097.4744
2005-04-01 10:40:00,36.18,36.18,36.16,36.18,19778.88223957805,16.9752,16.9752,16.9658,16.9752,19778.8822
2005-04-01 10:45:00,36.17,36.24,36.15,36.15,25661.83182878588,16.9705,17.0034,16.9611,16.9611,25661.8318
2005-04-01 10:50:00,36.16,36.24,36.13,36.17,30631.909930013186,16.9658,17.0034,16.9517,16.9705,30631.9099
2005-04-01 10:55:00,36.17,36.17,35.92,35.93,40774.92646313013,16.9705,16.9705,16.8532,16.8579,40774.9265
2005-04-01 11:00:00,35.93,35.94,35.91,35.92,51120.80332690942,16.8579,16.8626,16.8485,16.8532,51120.8033
2005-04-01 11:05:00,35.92,36.02,35.92,36.02,26168.982655441727,16.8532,16.9001,16.8532,16.9001,26168.9827
2005-04-01 11:10:00,36.03,36.07,36.0,36.01,29211.88761537681,16.9048,16.9236,16.8908,16.8954,29211.8876
2005-04-01 11:15:00,36.01,36.08,35.98,36.07,21401.764884876764,16.8954,16.9283,16.8814,16.9236,21401.7649
2005-04-01 11:20:00,36.08,36.1,36.06,36.08,14200.223146363727,16.9283,16.9377,16.9189,16.9283,14200.2231
2005-04-01 11:25:00,36.08,36.09,36.05,36.07,9635.865706461102,16.9283,16.933,16.9142,16.9236,9635.8657
2005-04-01 11:30:00,36.07,36.13,36.07,36.11,18866.010751597525,16.9236,16.9517,16.9236,16.9424,18866.0108
2005-04-01 11:35:00,36.1,36.11,36.08,36.08,7505.832234506543,16.9377,16.9424,16.9283,16.9283,7505.8322
2005-04-01 11:40:00,36.07,36.08,36.0,36.01,18561.720255604017,16.9236,16.9283,16.8908,16.8954,18561.7203
2005-04-01 11:45:00,36.01,36.01,35.94,35.96,24546.10001014301,16.8954,16.8954,16.8626,16.872,24546.1
2005-04-01 11:50:00,35.95,36.01,35.94,36.01,10447.307029110458,16.8673,16.8954,16.8626,16.8954,10447.307
2005-04-01 11:55:00,36.01,36.01,35.99,36.0,16228.826452987118,16.8954,16.8954,16.8861,16.8908,16228.8265
2005-04-01 12:00:00,36.01,36.01,35.93,35.94,9027.284714474084,16.8954,16.8954,16.8579,16.8626,9027.2847
2005-04-01 12:05:00,35.95,35.95,35.88,35.89,20590.323562227408,16.8673,16.8673,16.8345,16.8391,20590.3236
2005-04-01 12:10:00,35.89,35.89,35.84,35.85,9940.15620245461,16.8391,16.8391,16.8157,16.8204,9940.1562
2005-04-01 12:15:00,35.84,35.87,35.83,35.86,22213.20620752612,16.8157,16.8298,16.811,16.8251,22213.2062
2005-04-01 12:20:00,35.87,35.88,35.81,35.83,29313.31778070798,16.8298,16.8345,16.8016,16.811,29313.3178
2005-04-01 12:25:00,35.83,35.85,35.82,35.85,13287.351658383202,16.811,16.8204,16.8063,16.8204,13287.3517
2005-04-01 12:30:00,35.85,35.86,35.8,35.85,17344.558271629983,16.8204,16.8251,16.7969,16.8204,17344.5583
2005-04-01 12:35:00,35.85,35.9,35.84,35.88,22111.77604219495,16.8204,16.8438,16.8157,16.8345,22111.776
2005-04-01 12:40:00,35.88,35.95,35.88,35.94,12678.770666396187,16.8345,16.8673,16.8345,16.8626,12678.7707
2005-04-01 12:45:00,35.92,35.92,35.85,35.86,17953.139263617,16.8532,16.8532,16.8204,16.8251,17953.1393
2005-04-01 12:50:00,35.87,35.87,35.82,35.83,66741.04878790953,16.8298,16.8298,16.8063,16.811,66741.0488
2005-04-01 12:55:00,35.82,35.83,35.8,35.81,17141.697940967642,16.8063,16.811,16.7969,16.8016,17141.6979
2005-04-01 13:00:00,35.81,35.83,35.79,35.82,17851.70909828583,16.8016,16.811,16.7922,16.8063,17851.7091
2005-04-01 13:05:00,35.83,35.86,35.81,35.85,18054.56942894817,16.811,16.8251,16.8016,16.8204,18054.5694
2005-04-01 13:10:00,35.86,35.89,35.86,35.88,7505.832234506543,16.8251,16.8391,16.8251,16.8345,7505.8322
2005-04-01 13:15:00,35.88,35.94,35.88,35.93,14403.083477026068,16.8345,16.8626,16.8345,16.8579,14403.0835
2005-04-01 13:20:00,35.92,35.95,35.92,35.92,15113.094634344254,16.8532,16.8673,16.8532,16.8532,15113.0946
2005-04-01 13:25:00,35.92,35.94,35.85,35.92,16228.826452987118,16.8532,16.8626,16.8204,16.8532,16228.8265
2005-04-01 13:30:00,35.92,35.93,35.86,35.87,20286.033066233897,16.8532,16.8579,16.8251,16.8298,20286.0331
2005-04-01 13:35:00,35.87,35.87,35.76,35.84,24241.809514149507,16.8298,16.8298,16.7781,16.8157,24241.8095
2005-04-01 13:40:00,35.83,35.88,35.83,35.88,7708.692565168882,16.811,16.8345,16.811,16.8345,7708.6926
2005-04-01 13:45:00,35.89,35.9,35.85,35.85,11258.748351759814,16.8391,16.8438,16.8204,16.8204,11258.7484
2005-04-01 13:50:00,35.87,35.93,35.84,35.93,16837.407444974135,16.8298,16.8579,16.8157,16.8579,16837.4074
2005-04-01 13:55:00,35.93,35.93,35.79,35.86,17953.139263617,16.8579,16.8579,16.7922,16.8251,17953.1393
2005-04-01 14:00:00,35.83,35.84,35.83,35.83,3550.0557865909323,16.811,16.8157,16.811,16.811,3550.0558
2005-04-01 14:05:00,35.83,35.86,35.79,35.86,17547.41860229232,16.811,16.8251,16.7922,16.8251,17547.4186
2005-04-01 14:10:00,35.85,35.92,35.84,35.92,7404.402069175373,16.8204,16.8532,16.8157,16.8532,7404.4021
2005-04-01 14:15:00,35.92,35.94,35.91,35.91,8215.843391824728,16.8532,16.8626,16.8485,16.8485,8215.8434
2005-04-01 14:20:00,35.91,35.92,35.86,35.89,6694.390911857186,16.8485,16.8532,16.8251,16.8391,6694.3909
2005-04-01 14:25:00,35.91,35.93,35.79,35.79,16634.547114311797,16.8485,16.8579,16.7922,16.7922,16634.5471
2005-04-01 14:30:00,35.8,35.87,35.79,35.86,6187.240085201339,16.7969,16.8298,16.7922,16.8251,6187.2401
2005-04-01 14:35:00,35.86,35.91,35.85,35.89,19880.31240490922,16.8251,16.8485,16.8204,16.8391,19880.3124
2005-04-01 14:40:00,35.88,35.92,35.8,35.8,11055.888021097477,16.8345,16.8532,16.7969,16.7969,11055.888
2005-04-01 14:45:00,35.8,35.89,35.8,35.83,10751.597525103964,16.7969,16.8391,16.7969,16.811,10751.5975
2005-04-01 14:50:00,35.84,35.87,35.83,35.83,10853.027690435136,16.8157,16.8298,16.811,16.811,10853.0277
2005-04-01 14:55:00,35.84,35.88,35.81,35.85,43310.68059640937,16.8157,16.8345,16.8016,16.8204,43310.6806
2005-04-01 15:00:00,35.84,35.86,35.81,35.83,8621.564053149406,16.8157,16.8251,16.8016,16.811,8621.5641
2005-04-01 15:05:00,35.83,35.94,35.82,35.92,16735.977279642964,16.811,16.8626,16.8063,16.8532,16735.9773
2005-04-01 15:10:00,35.91,35.99,35.91,35.95,16025.96612232478,16.8485,16.8861,16.8485,16.8673,16025.9661
2005-04-01 15:15:00,35.97,35.98,35.93,35.95,10548.737194441626,16.8767,16.8814,16.8579,16.8673,10548.7372
2005-04-01 15:20:00,35.95,35.98,35.9,35.9,18561.720255604017,16.8673,16.8814,16.8438,16.8438,18561.7203
2005-04-01 15:25:00,35.89,35.89,35.83,35.87,19170.30124759104,16.8391,16.8391,16.811,16.8298,19170.3012
2005-04-01 15:30:00,35.87,35.93,35.86,35.93,30733.34009534436,16.8298,16.8579,16.8251,16.8579,30733.3401
2005-04-01 15:35:00,35.93,35.93,35.86,35.87,17953.139263617,16.8579,16.8579,16.8251,16.8298,17953.1393
2005-04-01 15:40:00,35.87,35.88,35.86,35.88,15518.815295668932,16.8298,16.8345,16.8251,16.8345,15518.8153
2005-04-01 15:45:00,35.89,35.93,35.89,35.91,32761.943401967743,16.8391,16.8579,16.8391,16.8485,32761.9434
2005-04-01 15:50:00,35.91,35.91,35.86,35.86,35196.26736991581,16.8485,16.8485,16.8251,16.8251,35196.2674
2005-04-01 15:55:00,35.87,35.88,35.83,35.84,57105.18308144842,16.8298,16.8345,16.811,16.8157,57105.1831
2005-04-04 09:30:00,35.84,35.99,35.84,35.84,31139.06075666904,16.8157,16.8861,16.8157,16.8157,31139.0608
2005-04-04 09:35:00,35.89,35.89,35.77,35.79,21300.3347195456,16.8391,16.8391,16.7828,16.7922,21300.3347
2005-04-04 09:40:00,35.79,35.8,35.73,35.74,30733.34009534436,16.7922,16.7969,16.7641,16.7688,30733.3401
2005-04-04 09:45:00,35.75,35.89,35.73,35.85,23531.79835683132,16.7735,16.8391,16.7641,16.8204,23531.7984
2005-04-04 09:50:00,35.85,35.88,35.73,35.88,22416.066538188457,16.8204,16.8345,16.7641,16.8345,22416.0665
2005-04-04 09:55:00,35.88,35.88,35.75,35.75,10041.58636778578,16.8345,16.8345,16.7735,16.7735,10041.5864
2005-04-04 10:00:00,35.75,35.75,35.69,35.7,21401.764884876764,16.7735,16.7735,16.7453,16.75,21401.7649
2005-04-04 10:05:00,35.72,35.73,35.64,35.64,11055.888021097477,16.7594,16.7641,16.7218,16.7218,11055.888
2005-04-04 10:10:00,35.64,35.67,35.58,35.67,27284.714474084594,16.7218,16.7359,16.6937,16.7359,27284.7145
2005-04-04 10:15:00,35.66,35.66,35.56,35.59,17648.84876762349,16.7312,16.7312,16.6843,16.6984,17648.8488
2005-04-04 10:20:00,35.56,35.61,35.56,35.59,61568.11035601988,16.6843,16.7078,16.6843,16.6984,61568.1104
2005-04-04 10:25:00,35.6,35.66,35.58,35.59,11968.759509078,16.7031,16.7312,16.6937,16.6984,11968.7595
2005-04-04 10:30:00,35.59,35.63,35.53,35.6,30429.04959935085,16.6984,16.7172,16.6702,16.7031,30429.0496
2005-04-04 10:35:00,35.6,35.68,35.6,35.65,38137.742164519725,16.7031,16.7406,16.7031,16.7265,38137.7422
2005-04-04 10:40:00,35.65,35.66,35.56,35.6,19576.02190891571,16.7265,16.7312,16.6843,16.7031,19576.0219
2005-04-04 10:45:00,35.59,35.59,35.53,35.54,23937.519018156,16.6984,16.6984,16.6702,16.6749,23937.519
2005-04-04 10:50:00,35.53,35.54,35.47,35.48,33066.233897961254,16.6702,16.6749,16.6421,16.6468,33066.2339
2005-04-04 10:55:00,35.47,35.49,35.45,35.48,22111.77604219495,16.6421,16.6515,16.6327,16.6468,22111.776
2005-04-04 11:00:00,35.47,35.56,35.47,35.56,40470.63596713663,16.6421,16.6843,16.6421,16.6843,40470.636
2005-04-04 11:05:00,35.57,35.59,35.55,35.55,14707.373973019576,16.689,16.6984,16.6796,16.6796,14707.374
2005-04-04 11:10:00,35.55,35.55,35.44,35.44,16938.837610305305,16.6796,16.6796,16.628,16.628,16938.8376
2005-04-04 11:15:00,35.46,35.46,35.4,35.46,19474.59174358454,16.6374,16.6374,16.6092,16.6374,19474.5917
2005-04-04 11:20:00,35.44,35.54,35.44,35.49,37224.870676539205,16.628,16.6749,16.628,16.6515,37224.8707
2005-04-04 11:25:00,35.49,35.52,35.46,35.48,23836.08885282483,16.6515,16.6655,16.6374,16.6468,23836.0889
2005-04-04 11:30:00,35.5,35.54,35.47,35.54,28806.166954052136,16.6562,16.6749,16.6421,16.6749,28806.167
2005-04-04 11:35:00,35.53,35.59,35.49,35.58,48483.61902829901,16.6702,16.6984,16.6515,16.6937,48483.619
2005-04-04 11:40:00,35.57,35.59,35.57,35.58,17344.558271629983,16.689,16.6984,16.689,16.6937,17344.5583
2005-04-04 11:45:00,35.58,35.59,35.57,35.58,10143.016533116948,16.6937,16.6984,16.689,16.6937,10143.0165
2005-04-04 11:50:00,35.57,35.59,35.57,35.59,15417.385130337763,16.689,16.6984,16.689,16.6984,15417.3851
2005-04-04 11:55:00,35.59,35.59,35.57,35.58,7100.1115731818645,16.6984,16.6984,16.689,16.6937,7100.1116
2005-04-04 12:00:00,35.57,35.58,35.57,35.58,13895.93265037022,16.689,16.6937,16.689,16.6937,13895.9327
2005-04-04 12:05:00,35.58,35.58,35.57,35.58,15113.094634344254,16.6937,16.6937,16.689,16.6937,15113.0946
2005-04-04 12:10:00,35.57,35.58,35.51,35.51,88447.1041687798,16.689,16.6937,16.6609,16.6609,88447.1042
2005-04-04 12:15:00,35.53,35.54,35.48,35.48,106704.5339283903,16.6702,16.6749,16.6468,16.6468,106704.5339
2005-04-04 12:20:00,35.48,35.48,35.45,35.46,13591.642154376712,16.6468,16.6468,16.6327,16.6374,13591.6422
2005-04-04 12:25:00,35.46,35.5,35.46,35.5,10650.167359772797,16.6374,16.6562,16.6374,16.6562,10650.1674
2005-04-04 12:30:00,35.5,35.55,35.5,35.55,13084.491327720863,16.6562,16.6796,16.6562,16.6796,13084.4913
2005-04-04 12:35:00,35.55,35.58,35.54,35.55,16735.977279642964,16.6796,16.6937,16.6749,16.6796,16735.9773
2005-04-04 12:40:00,35.55,35.57,35.5,35.53,30936.200426006693,16.6796,16.689,16.6562,16.6702,30936.2004
2005-04-04 12:45:00,35.53,35.54,35.49,35.5,22111.77604219495,16.6702,16.6749,16.6515,16.6562,22111.776
2005-04-04 12:50:00,35.5,35.52,35.47,35.48,12678.770666396187,16.6562,16.6655,16.6421,16.6468,12678.7707
2005-04-04 12:55:00,35.47,35.52,35.45,35.51,23836.08885282483,16.6421,16.6655,16.6327,16.6609,23836.0889
2005-04-04 13:00:00,35.5,35.52,35.5,35.52,10041.58636778578,16.6562,16.6655,16.6562,16.6655,10041.5864
2005-04-04 13:05:00,35.52,35.52,35.49,35.51,44223.5520843899,16.6655,16.6655,16.6515,16.6609,44223.5521
2005-04-04 13:10:00,35.49,35.53,35.48,35.51,11867.329343746833,16.6515,16.6702,16.6468,16.6609,11867.3293
2005-04-04 13:15:00,35.51,35.54,35.47,35.51,16634.547114311797,16.6609,16.6749,16.6421,16.6609,16634.5471
2005-04-04 13:20:00,35.5,35.54,35.5,35.52,12577.340501065017,16.6562,16.6749,16.6562,16.6655,12577.3405
2005-04-04 13:25:00,35.52,35.54,35.52,35.54,7505.832234506543,16.6655,16.6749,16.6655,16.6749,7505.8322
2005-04-04 13:30:00,35.54,35.57,35.53,35.57,12881.630997058524,16.6749,16.689,16.6702,16.689,12881.631
2005-04-04 13:35:00,35.57,35.61,35.57,35.58,14301.653311694898,16.689,16.7078,16.689,16.6937,14301.6533
2005-04-04 13:40:00,35.58,35.68,35.58,35.67,24951.820671467696,16.6937,16.7406,16.6937,16.7359,24951.8207
2005-04-04 13:45:00,35.68,35.7,35.65,35.68,17547.41860229232,16.7406,16.75,16.7265,16.7406,17547.4186
2005-04-04 13:50:00,35.67,35.73,35.65,35.68,22213.20620752612,16.7359,16.7641,16.7265,16.7406,22213.2062
2005-04-04 13:55:00,35.65,35.73,35.65,35.73,12983.061162389697,16.7265,16.7641,16.7265,16.7641,12983.0612
2005-04-04 14:00:00,35.72,35.75,35.71,35.71,11360.178517090982,16.7594,16.7735,16.7547,16.7547,11360.1785
2005-04-04 14:05:00,35.71,35.72,35.69,35.72,6390.100415863678,16.7547,16.7594,16.7453,16.7594,6390.1004
2005-04-04 14:10:00,35.71,35.74,35.71,35.72,15417.385130337763,16.7547,16.7688,16.7547,16.7594,15417.3851
2005-04-04 14:15:00,35.72,35.73,35.69,35.72,13794.502485039053,16.7594,16.7641,16.7453,16.7594,13794.5025
2005-04-04 14:20:00,35.73,35.76,35.72,35.75,20691.75372755857,16.7641,16.7781,16.7594,16.7735,20691.7537
2005-04-04 14:25:00,35.75,35.8,35.74,35.78,24951.820671467696,16.7735,16.7969,16.7688,16.7875,24951.8207
2005-04-04 14:30:00,35.78,35.81,35.75,35.79,18460.290090272847,16.7875,16.8016,16.7735,16.7922,18460.2901
2005-04-04 14:35:00,35.79,35.82,35.77,35.8,10650.167359772797,16.7922,16.8063,16.7828,16.7969,10650.1674
2005-04-04 14:40:00,35.79,35.79,35.75,35.76,8215.843391824728,16.7922,16.7922,16.7735,16.7781,8215.8434
2005-04-04 14:45:00,35.76,35.78,35.75,35.76,8925.854549142916,16.7781,16.7875,16.7735,16.7781,8925.8545
2005-04-04 14:50:00,35.75,35.78,35.75,35.77,9940.15620245461,16.7735,16.7875,16.7735,16.7828,9940.1562
2005-04-04 14:55:00,35.77,35.8,35.76,35.77,15315.954965006593,16.7828,16.7969,16.7781,16.7828,15315.955
2005-04-04 15:00:00,35.77,35.83,35.75,35.81,24647.530175474185,16.7828,16.811,16.7735,16.8016,24647.5302
2005-04-04 15:05:00,35.81,35.81,35.74,35.75,9230.145045136424,16.8016,16.8016,16.7688,16.7735,9230.145
2005-04-04 15:10:00,35.75,35.76,35.75,35.75,8925.854549142916,16.7735,16.7781,16.7735,16.7735,8925.8545
2005-04-04 15:15:00,35.76,35.82,35.76,35.81,18967.440916928696,16.7781,16.8063,16.7781,16.8016,18967.4409
2005-04-04 15:20:00,35.82,35.82,35.78,35.81,9027.284714474084,16.8063,16.8063,16.7875,16.8016,9027.2847
2005-04-04 15:25:00,35.8,35.83,35.78,35.78,17750.27893295466,16.7969,16.811,16.7875,16.7875,17750.2789
2005-04-04 15:30:00,35.77,35.78,35.74,35.75,15721.67562633127,16.7828,16.7875,16.7688,16.7735,15721.6756
2005-04-04 15:35:00,35.74,35.79,35.74,35.79,22213.20620752612,16.7688,16.7922,16.7688,16.7922,22213.2062
2005-04-04 15:40:00,35.79,35.8,35.77,35.8,13997.36281570139,16.7922,16.7969,16.7828,16.7969,13997.3628
2005-04-04 15:45:00,35.79,35.8,35.74,35.74,27183.284308753424,16.7922,16.7969,16.7688,16.7688,27183.2843
2005-04-04 15:50:00,35.74,35.75,35.72,35.73,36819.15001521452,16.7688,16.7735,16.7594,16.7641,36819.15
2005-04-04 15:55:00,35.73,35.78,35.71,35.77,37630.59133786388,16.7641,16.7875,16.7547,16.7828,37630.5913
2005-04-05 09:30:00,35.74,35.83,35.73,35.77,47875.038036312,16.7688,16.811,16.7641,16.7828,47875.038
2005-04-05 09:35:00,35.77,35.82,35.73,35.81,43412.11076174054,16.7828,16.8063,16.7641,16.8016,43412.1108
2005-04-05 09:40:00,35.79,35.8,35.77,35.8,27791.86530074044,16.7922,16.7969,16.7828,16.7969,27791.8653
2005-04-05 09:45:00,35.8,35.88,35.72,35.8,26574.703316766405,16.7969,16.8345,16.7594,16.7969,26574.7033
2005-04-05 09:50:00,35.8,35.84,35.76,35.82,14504.513642357237,16.7969,16.8157,16.7781,16.8063,14504.5136
2005-04-05 09:55:00,35.83,35.88,35.8,35.87,27791.86530074044,16.811,16.8345,16.7969,16.8298,27791.8653
2005-04-05 10:00:00,35.91,35.98,35.84,35.85,35906.278527234,16.8485,16.8814,16.8157,16.8204,35906.2785
2005-04-05 10:05:00,35.85,35.89,35.85,35.88,34181.96571660412,16.8204,16.8391,16.8204,16.8345,34181.9657
2005-04-05 10:10:00,35.87,35.89,35.85,35.85,24850.39050613653,16.8298,16.8391,16.8204,16.8204,24850.3905
2005-04-05 10:15:00,35.85,35.86,35.85,35.85,25357.54133279237,16.8204,16.8251,16.8204,16.8204,25357.5413
2005-04-05 10:20:00,35.84,35.84,35.65,35.65,32356.22274064307,16.8157,16.8157,16.7265,16.7265,32356.2227
2005-04-05 10:25:00,35.66,35.72,35.62,35.71,35196.26736991581,16.7312,16.7594,16.7125,16.7547,35196.2674
2005-04-05 10:30:00,35.72,35.9,35.7,35.89,24748.960340805355,16.7594,16.8438,16.75,16.8391,24748.9603
2005-04-05 10:35:00,35.89,35.9,35.85,35.88,18155.99959427934,16.8391,16.8438,16.8204,16.8345,18155.9996
2005-04-05 10:40:00,35.89,35.96,35.88,35.94,29921.898772695,16.8391,16.872,16.8345,16.8626,29921.8988
2005-04-05 10:45:00,35.94,35.96,35.92,35.95,31240.490922000205,16.8626,16.872,16.8532,16.8673,31240.4909
2005-04-05 10:50:00,35.96,35.98,35.96,35.96,32153.362409980728,16.872,16.8814,16.872,16.872,32153.3624
2005-04-05 10:55:00,35.96,35.99,35.96,35.99,26270.412820772897,16.872,16.8861,16.872,16.8861,26270.4128
2005-04-05 11:00:00,35.99,36.0,35.88,35.89,36109.13885789634,16.8861,16.8908,16.8345,16.8391,36109.1389
2005-04-05 11:05:00,35.9,35.93,35.89,35.93,11461.608682422151,16.8438,16.8579,16.8391,16.8579,11461.6087
2005-04-05 11:10:00,35.93,35.97,35.93,35.95,16127.396287655947,16.8579,16.8767,16.8579,16.8673,16127.3963
2005-04-05 11:15:00,35.95,36.0,35.91,35.97,47672.17770564966,16.8673,16.8908,16.8485,16.8767,47672.1777
2005-04-05 11:20:00,35.97,36.0,35.97,35.99,23126.077695506643,16.8767,16.8908,16.8767,16.8861,23126.0777
2005-04-05 11:25:00,35.99,35.99,35.95,35.95,9230.145045136424,16.8861,16.8861,16.8673,16.8673,9230.145
2005-04-05 11:30:00,35.95,36.01,35.95,35.99,26473.27315143524,16.8673,16.8954,16.8673,16.8861,26473.2732
2005-04-05 11:35:00,35.99,36.04,35.99,36.04,45542.1442336951,16.8861,16.9095,16.8861,16.9095,45542.1442
2005-04-05 11:40:00,36.04,36.06,36.03,36.03,49903.64134293539,16.9095,16.9189,16.9048,16.9048,49903.6413
2005-04-05 11:45:00,36.04,36.04,36.0,36.0,13693.07231970788,16.9095,16.9095,16.8908,16.8908,13693.0723
2005-04-05 11:50:00,36.0,36.03,36.0,36.03,25763.26199411705,16.8908,16.9048,16.8908,16.9048,25763.262
2005-04-05 11:55:00,36.03,36.04,36.0,36.01,30834.770260675527,16.9048,16.9095,16.8908,16.8954,30834.7703
2005-04-05 12:00:00,36.01,36.02,36.0,36.0,20387.463231565067,16.8954,16.9001,16.8908,16.8908,20387.4632
2005-04-05 12:05:00,36.0,36.03,36.0,36.02,19068.871082259862,16.8908,16.9048,16.8908,16.9001,19068.8711
2005-04-05 12:10:00,36.03,36.05,36.02,36.05,9737.29587179227,16.9048,16.9142,16.9001,16.9142,9737.2959
2005-04-05 12:15:00,36.06,36.1,36.06,36.08,22213.20620752612,16.9189,16.9377,16.9189,16.9283,22213.2062
2005-04-05 12:20:00,36.08,36.08,36.02,36.02,12983.061162389697,16.9283,16.9283,16.9001,16.9001,12983.0612
2005-04-05 12:25:00,36.02,36.06,36.02,36.06,13287.351658383202,16.9001,16.9189,16.9001,16.9189,13287.3517
2005-04-05 12:30:00,36.07,36.08,36.03,36.04,9128.714879805257,16.9236,16.9283,16.9048,16.9095,9128.7149
2005-04-05 12:35:00,36.04,36.08,36.04,36.08,7201.541738513034,16.9095,16.9283,16.9095,16.9283,7201.5417
2005-04-05 12:40:00,36.09,36.13,36.06,36.06,23430.36819150015,16.933,16.9517,16.9189,16.9189,23430.3682
2005-04-05 12:45:00,36.06,36.08,36.06,36.08,7302.971903844204,16.9189,16.9283,16.9189,16.9283,7302.9719
2005-04-05 12:50:00,36.07,36.07,36.03,36.04,70696.82523582513,16.9236,16.9236,16.9048,16.9095,70696.8252
2005-04-05 12:55:00,36.03,36.04,36.0,36.0,7810.122730500051,16.9048,16.9095,16.8908,16.8908,7810.1227
2005-04-05 13:00:00,36.01,36.03,36.01,36.01,7708.692565168882,16.8954,16.9048,16.8954,16.8954,7708.6926
2005-04-05 13:05:00,36.02,36.03,36.0,36.02,6085.809919870169,16.9001,16.9048,16.8908,16.9001,6085.8099
2005-04-05 13:10:00,36.02,36.07,36.02,36.07,14605.943807688407,16.9001,16.9236,16.9001,16.9236,14605.9438
2005-04-05 13:15:00,36.06,36.06,36.02,36.03,8824.424383811745,16.9189,16.9189,16.9001,16.9048,8824.4244
2005-04-05 13:20:00,36.03,36.03,36.0,36.01,9534.435541129931,16.9048,16.9048,16.8908,16.8954,9534.4355
2005-04-05 13:25:00,36.02,36.02,35.99,36.0,4767.217770564966,16.9001,16.9001,16.8861,16.8908,4767.2178
2005-04-05 13:30:00,35.99,35.99,35.97,35.98,5071.508266558474,16.8861,16.8861,16.8767,16.8814,5071.5083
2005-04-05 13:35:00,35.97,35.99,35.93,35.95,10041.58636778578,16.8767,16.8861,16.8579,16.8673,10041.5864
2005-04-05 13:40:00,35.95,35.95,35.89,35.89,9737.29587179227,16.8673,16.8673,16.8391,16.8391,9737.2959
2005-04-05 13:45:00,35.89,36.01,35.88,36.01,11765.89917841566,16.8391,16.8954,16.8345,16.8954,11765.8992
2005-04-05 13:50:00,36.01,36.02,35.94,35.97,6288.670250532508,16.8954,16.9001,16.8626,16.8767,6288.6703
2005-04-05 13:55:00,35.98,36.01,35.98,36.01,22111.77604219495,16.8814,16.8954,16.8814,16.8954,22111.776
2005-04-05 14:00:00,36.01,36.06,35.96,35.98,20083.17273557156,16.8954,16.9189,16.872,16.8814,20083.1727
2005-04-05 14:05:00,35.97,35.97,35.92,35.95,13693.07231970788,16.8767,16.8767,16.8532,16.8673,13693.0723
2005-04-05 14:10:00,35.91,35.92,35.87,35.87,20996.04422355209,16.8485,16.8532,16.8298,16.8298,20996.0442
2005-04-05 14:15:00,35.86,35.87,35.73,35.86,44020.69175372756,16.8251,16.8298,16.7641,16.8251,44020.6918
2005-04-05 14:20:00,35.86,35.89,35.82,35.82,28806.166954052136,16.8251,16.8391,16.8063,16.8063,28806.167
2005-04-05 14:25:00,35.83,35.91,35.82,35.91,21503.19505020793,16.811,16.8485,16.8063,16.8485,21503.1951
2005-04-05 14:30:00,35.9,35.9,35.83,35.87,19068.871082259862,16.8438,16.8438,16.811,16.8298,19068.8711
2005-04-05 14:35:00,35.86,35.91,35.86,35.86,15924.53595699361,16.8251,16.8485,16.8251,16.8251,15924.536
2005-04-05 14:40:00,35.86,35.86,35.77,35.78,30124.759103357337,16.8251,16.8251,16.7828,16.7875,30124.7591
2005-04-05 14:45:00,35.79,35.84,35.78,35.83,20083.17273557156,16.7922,16.8157,16.7875,16.811,20083.1727
2005-04-05 14:50:00,35.83,35.86,35.82,35.86,32356.22274064307,16.811,16.8251,16.8063,16.8251,32356.2227
2005-04-05 14:55:00,35.87,35.87,35.79,35.79,25357.54133279237,16.8298,16.8298,16.7922,16.7922,25357.5413
2005-04-05 15:00:00,35.8,35.83,35.78,35.81,35196.26736991581,16.7969,16.811,16.7875,16.8016,35196.2674
2005-04-05 15:05:00,35.81,35.88,35.79,35.86,28197.58596206512,16.8016,16.8345,16.7922,16.8251,28197.586
2005-04-05 15:10:00,35.87,35.87,35.82,35.82,27081.854143422253,16.8298,16.8298,16.8063,16.8063,27081.8541
2005-04-05 15:15:00,35.82,35.84,35.82,35.84,27081.854143422253,16.8063,16.8157,16.8063,16.8157,27081.8541
2005-04-05 15:20:00,35.84,35.85,35.83,35.84,24444.669844811848,16.8157,16.8204,16.811,16.8157,24444.6698
2005-04-05 15:25:00,35.84,35.85,35.84,35.85,29516.17811137032,16.8157,16.8204,16.8157,16.8204,29516.1781
2005-04-05 15:30:00,35.85,35.92,35.85,35.9,44020.69175372756,16.8204,16.8532,16.8204,16.8438,44020.6918
2005-04-05 15:35:00,35.89,35.89,35.86,35.88,23531.79835683132,16.8391,16.8391,16.8251,16.8345,23531.7984
2005-04-05 15:40:00,35.88,35.88,35.78,35.78,34080.53555127295,16.8345,16.8345,16.7875,16.7875,34080.5356
2005-04-05 15:45:00,35.77,35.83,35.77,35.82,30936.200426006693,16.7828,16.811,16.7828,16.8063,30936.2004
2005-04-05 15:50:00,35.83,35.83,35.78,35.79,49396.49051627954,16.811,16.811,16.7875,16.7922,49396.4905
2005-04-05 15:55:00,35.79,35.86,35.79,35.83,46556.4458870068,16.7922,16.8251,16.7922,16.811,46556.4459
2005-04-06 09:30:00,36.03,36.15,36.02,36.15,64408.15498529263,16.9048,16.9611,16.9001,16.9611,64408.155
2005-04-06 09:35:00,36.14,36.21,36.14,36.18,26473.27315143524,16.9564,16.9893,16.9564,16.9752,26473.2732
2005-04-06 09:40:00,36.16,36.22,36.15,36.17,9128.714879805257,16.9658,16.994,16.9611,16.9705,9128.7149
2005-04-06 09:45:00,36.17,36.17,36.15,36.15,11765.89917841566,16.9705,16.9705,16.9611,16.9611,11765.8992
2005-04-06 09:50:00,36.15,36.2,36.14,36.19,25966.12232477939,16.9611,16.9846,16.9564,16.9799,25966.1223
2005-04-06 09:55:00,36.2,36.2,36.14,36.15,42499.23927376002,16.9846,16.9846,16.9564,16.9611,42499.2393
2005-04-06 10:00:00,36.14,36.28,36.14,36.26,39456.33431382493,16.9564,17.0221,16.9564,17.0127,39456.3343
2005-04-06 10:05:00,36.27,36.36,36.26,36.33,54265.13845217568,17.0174,17.0597,17.0127,17.0456,54265.1385
2005-04-06 10:10:00,36.33,36.55,36.33,36.53,60553.808702708186,17.0456,17.1488,17.0456,17.1394,60553.8087
2005-04-06 10:15:00,36.53,36.53,36.48,36.48,85708.48970483823,17.1394,17.1394,17.116,17.116,85708.4897
2005-04-06 10:20:00,36.46,36.48,36.44,36.45,24951.820671467696,17.1066,17.116,17.0972,17.1019,24951.8207
2005-04-06 10:25:00,36.45,36.5,36.45,36.5,48585.04919363018,17.1019,17.1253,17.1019,17.1253,48585.0492
2005-04-06 10:30:00,36.49,36.56,36.48,36.49,44324.98224972107,17.1207,17.1535,17.116,17.1207,44324.9822
2005-04-06 10:35:00,36.48,36.49,36.46,36.47,124454.81286134497,17.116,17.1207,17.1066,17.1113,124454.8129
2005-04-06 10:40:00,36.47,36.52,36.44,36.5,46252.155391013286,17.1113,17.1347,17.0972,17.1253,46252.1554
2005-04-06 10:45:00,36.5,36.55,36.47,36.49,35297.69753524698,17.1253,17.1488,17.1113,17.1207,35297.6975
2005-04-06 10:50:00,36.49,36.53,36.48,36.53,10650.167359772797,17.1207,17.1394,17.116,17.1394,10650.1674
2005-04-06 10:55:00,36.53,36.6,36.49,36.6,20590.323562227408,17.1394,17.1723,17.1207,17.1723,20590.3236
2005-04-06 11:00:00,36.6,36.74,36.59,36.74,44832.13307637692,17.1723,17.238,17.1676,17.238,44832.1331
2005-04-06 11:05:00,36.73,36.8,36.72,36.77,45745.00456435744,17.2333,17.2661,17.2286,17.252,45745.0046
2005-04-06 11:10:00,36.78,36.81,36.71,36.8,38442.03266051324,17.2567,17.2708,17.2239,17.2661,38442.0327
2005-04-06 11:15:00,36.8,36.81,36.64,36.65,47063.59671366264,17.2661,17.2708,17.191,17.1957,47063.5967
2005-04-06 11:20:00,36.63,36.66,36.6,36.64,27791.86530074044,17.1863,17.2004,17.1723,17.191,27791.8653
2005-04-06 11:25:00,36.64,36.71,36.64,36.67,34587.6863779288,17.191,17.2239,17.191,17.2051,34587.6864
2005-04-06 11:30:00,36.66,36.71,36.58,36.65,43614.97109240288,17.2004,17.2239,17.1629,17.1957,43614.9711
2005-04-06 11:35:00,36.65,36.69,36.65,36.66,22923.217364844302,17.1957,17.2145,17.1957,17.2004,22923.2174
2005-04-06 11:40:00,36.67,36.68,36.59,36.59,24038.94918348717,17.2051,17.2098,17.1676,17.1676,24038.9492
2005-04-06 11:45:00,36.59,36.64,36.56,36.64,15315.954965006593,17.1676,17.191,17.1535,17.191,15315.955
2005-04-06 11:50:00,36.63,36.64,36.62,36.64,17953.139263617,17.1863,17.191,17.1817,17.191,17953.1393
2005-04-06 11:55:00,36.64,36.64,36.61,36.62,4665.787605233797,17.191,17.191,17.177,17.1817,4665.7876
2005-04-06 12:00:00,36.61,36.66,36.61,36.64,17953.139263617,17.177,17.2004,17.177,17.191,17953.1393
2005-04-06 12:05:00,36.64,36.68,36.64,36.66,39963.48514048078,17.191,17.2098,17.191,17.2004,39963.4851
2005-04-06 12:10:00,36.65,36.65,36.63,36.64,22416.066538188457,17.1957,17.1957,17.1863,17.191,22416.0665
2005-04-06 12:15:00,36.64,36.65,36.62,36.62,29009.02728471448,17.191,17.1957,17.1817,17.1817,29009.0273
2005-04-06 12:20:00,36.62,36.66,36.58,36.59,41282.07728978599,17.1817,17.2004,17.1629,17.1676,41282.0773
2005-04-06 12:25:00,36.6,36.64,36.59,36.62,25458.97149812354,17.1723,17.191,17.1676,17.1817,25458.9715
2005-04-06 12:30:00,36.62,36.63,36.6,36.61,14808.804138350746,17.1817,17.1863,17.1723,17.177,14808.8041
2005-04-06 12:35:00,36.61,36.7,36.61,36.65,18866.010751597525,17.177,17.2192,17.177,17.1957,18866.0108
2005-04-06 12:40:00,36.65,36.65,36.61,36.63,15011.664469013083,17.1957,17.1957,17.177,17.1863,15011.6645
2005-04-06 12:45:00,36.63,36.64,36.61,36.62,16938.837610305305,17.1863,17.191,17.177,17.1817,16938.8376
2005-04-06 12:50:00,36.61,36.62,36.58,36.6,20590.323562227408,17.177,17.1817,17.1629,17.1723,20590.3236
2005-04-06 12:55:00,36.6,36.62,36.56,36.59,16127.396287655947,17.1723,17.1817,17.1535,17.1676,16127.3963
2005-04-06 13:00:00,36.58,36.64,36.58,36.61,23531.79835683132,17.1629,17.191,17.1629,17.177,23531.7984
2005-04-06 13:05:00,36.6,36.63,36.59,36.6,5071.508266558474,17.1723,17.1863,17.1676,17.1723,5071.5083
2005-04-06 13:10:00,36.59,36.6,36.57,36.59,9027.284714474084,17.1676,17.1723,17.1582,17.1676,9027.2847
2005-04-06 13:15:00,36.58,36.62,36.57,36.57,11765.89917841566,17.1629,17.1817,17.1582,17.1582,11765.8992
2005-04-06 13:20:00,36.56,36.6,36.55,36.59,11867.329343746833,17.1535,17.1723,17.1488,17.1676,11867.3293
2005-04-06 13:25:00,36.58,36.59,36.57,36.58,1217.1619839740338,17.1629,17.1676,17.1582,17.1629,1217.162
2005-04-06 13:30:00,36.57,36.61,36.57,36.58,20894.614058220915,17.1582,17.177,17.1582,17.1629,20894.6141
2005-04-06 13:35:00,36.59,36.59,36.57,36.57,16938.837610305305,17.1676,17.1676,17.1582,17.1582,16938.8376
2005-04-06 13:40:00,36.57,36.57,36.54,36.54,8520.133887818238,17.1582,17.1582,17.1441,17.1441,8520.1339
2005-04-06 13:45:00,36.55,36.58,36.53,36.54,16228.826452987118,17.1488,17.1629,17.1394,17.1441,16228.8265
2005-04-06 13:50:00,36.53,36.54,36.49,36.51,30327.61943401968,17.1394,17.1441,17.1207,17.13,30327.6194
2005-04-06 13:55:00,36.51,36.55,36.48,36.54,23328.938026168984,17.13,17.1488,17.116,17.1441,23328.938
2005-04-06 14:00:00,36.53,36.58,36.51,36.55,31646.211583324883,17.1394,17.1629,17.13,17.1488,31646.2116
2005-04-06 14:05:00,36.55,36.57,36.53,36.54,8925.854549142916,17.1488,17.1582,17.1394,17.1441,8925.8545
2005-04-06 14:10:00,36.53,36.58,36.53,36.56,21807.48554620144,17.1394,17.1629,17.1394,17.1535,21807.4855
2005-04-06 14:15:00,36.56,36.6,36.55,36.58,12273.050005071507,17.1535,17.1723,17.1488,17.1629,12273.05
2005-04-06 14:20:00,36.58,36.6,36.54,36.54,7810.122730500051,17.1629,17.1723,17.1441,17.1441,7810.1227
2005-04-06 14:25:00,36.54,36.56,36.52,36.53,44223.5520843899,17.1441,17.1535,17.1347,17.1394,44223.5521
2005-04-06 14:30:00,36.55,36.57,36.53,36.53,25256.111167461204,17.1488,17.1582,17.1394,17.1394,25256.1112
2005-04-06 14:35:00,36.53,36.57,36.53,36.55,15417.385130337763,17.1394,17.1582,17.1394,17.1488,15417.3851
2005-04-06 14:40:00,36.55,36.55,36.48,36.5,36920.580180545694,17.1488,17.1488,17.116,17.1253,36920.5802
2005-04-06 14:45:00,36.51,36.57,36.5,36.53,41383.50745511715,17.13,17.1582,17.1253,17.1394,41383.5075
2005-04-06 14:50:00,36.52,36.54,36.51,36.54,8520.133887818238,17.1347,17.1441,17.13,17.1441,8520.1339
2005-04-06 14:55:00,36.55,36.55,36.49,36.52,14605.943807688407,17.1488,17.1488,17.1207,17.1347,14605.9438
2005-04-06 15:00:00,36.52,36.58,36.52,36.54,33776.24505527944,17.1347,17.1629,17.1347,17.1441,33776.2451
2005-04-06 15:05:00,36.54,36.54,36.5,36.53,27994.72563140278,17.1441,17.1441,17.1253,17.1394,27994.7256
2005-04-06 15:10:00,36.52,36.54,36.49,36.51,46759.30621766914,17.1347,17.1441,17.1207,17.13,46759.3062
2005-04-06 15:15:00,36.52,36.56,36.51,36.51,35399.12770057815,17.1347,17.1535,17.13,17.13,35399.1277
2005-04-06 15:20:00,36.51,36.51,36.46,36.48,20894.614058220915,17.13,17.13,17.1066,17.116,20894.6141
2005-04-06 15:25:00,36.48,36.48,36.44,36.47,26168.982655441727,17.116,17.116,17.0972,17.1113,26168.9827
2005-04-06 15:30:00,36.47,36.53,36.46,36.46,50512.22233492241,17.1113,17.1394,17.1066,17.1066,50512.2223
2005-04-06 15:35:00,36.47,36.5,36.46,36.49,23328.938026168984,17.1113,17.1253,17.1066,17.1207,23328.938
2005-04-06 15:40:00,36.5,36.58,36.49,36.51,27791.86530074044,17.1253,17.1629,17.1207,17.13,27791.8653
2005-04-06 15:45:00,36.52,36.56,36.52,36.55,32660.513236636576,17.1347,17.1535,17.1347,17.1488,32660.5132
2005-04-06 15:50:00,36.55,36.58,36.55,36.56,26777.563647428746,17.1488,17.1629,17.1488,17.1535,26777.5636
2005-04-06 15:55:00,36.57,36.59,36.56,36.57,72319.70788112385,17.1582,17.1676,17.1535,17.1582,72319.7079
2005-04-07 09:30:00,36.7,36.77,36.66,36.77,28400.44629272745,17.2192,17.252,17.2004,17.252,28400.4463
2005-04-07 09:35:00,36.77,36.93,36.76,36.9,41484.93762044832,17.252,17.3271,17.2473,17.313,41484.9376
2005-04-07 09:40:00,36.9,36.92,36.79,36.83,35297.69753524698,17.313,17.3224,17.2614,17.2802,35297.6975
2005-04-07 09:45:00,36.84,36.87,36.79,36.87,38036.31199918856,17.2849,17.2989,17.2614,17.2989,38036.312
2005-04-07 09:50:00,36.88,36.95,36.88,36.92,35906.278527234,17.3036,17.3365,17.3036,17.3224,35906.2785
2005-04-07 09:55:00,36.92,37.0,36.92,36.98,31646.211583324883,17.3224,17.3599,17.3224,17.3506,31646.2116
2005-04-07 10:00:00,36.99,37.07,36.99,37.07,39862.05497514961,17.3552,17.3928,17.3552,17.3928,39862.055
2005-04-07 10:05:00,37.07,37.1,36.97,37.03,34891.97687392231,17.3928,17.4069,17.3459,17.374,34891.9769
2005-04-07 10:10:00,37.03,37.04,37.01,37.04,7607.262399837712,17.374,17.3787,17.3646,17.3787,7607.2624
2005-04-07 10:15:00,37.06,37.06,37.04,37.05,18358.85992494168,17.3881,17.3881,17.3787,17.3834,18358.8599
2005-04-07 10:20:00,37.05,37.07,37.0,37.06,18663.150420935188,17.3834,17.3928,17.3599,17.3881,18663.1504
2005-04-07 10:25:00,37.06,37.1,37.05,37.07,16533.116948980627,17.3881,17.4069,17.3834,17.3928,16533.1169
2005-04-07 10:30:00,37.07,37.19,37.07,37.17,44730.702911045744,17.3928,17.4491,17.3928,17.4397,44730.7029
2005-04-07 10:35:00,37.17,37.17,37.11,37.15,27589.004970078106,17.4397,17.4397,17.4116,17.4303,27589.005
2005-04-07 10:40:00,37.14,37.2,37.13,37.19,32153.362409980728,17.4256,17.4538,17.4209,17.4491,32153.3624
2005-04-07 10:45:00,37.2,37.23,37.19,37.23,40572.06613246779,17.4538,17.4679,17.4491,17.4679,40572.0661
2005-04-07 10:50:00,37.23,37.25,37.22,37.23,24748.960340805355,17.4679,17.4772,17.4632,17.4679,24748.9603
2005-04-07 10:55:00,37.23,37.24,37.19,37.19,26676.13348209757,17.4679,17.4725,17.4491,17.4491,26676.1335
2005-04-07 11:00:00,37.19,37.21,37.15,37.19,39253.47398316259,17.4491,17.4585,17.4303,17.4491,39253.474
2005-04-07 11:05:00,37.19,37.24,37.18,37.24,21503.19505020793,17.4491,17.4725,17.4444,17.4725,21503.1951
2005-04-07 11:10:00,37.26,37.29,37.25,37.26,10447.307029110458,17.4819,17.496,17.4772,17.4819,10447.307
2005-04-07 11:15:00,37.25,37.26,37.22,37.24,17953.139263617,17.4772,17.4819,17.4632,17.4725,17953.1393
2005-04-07 11:20:00,37.24,37.24,37.19,37.2,15620.245461000102,17.4725,17.4725,17.4491,17.4538,15620.2455
2005-04-07 11:25:00,37.19,37.19,37.14,37.14,10954.457855766304,17.4491,17.4491,17.4256,17.4256,10954.4579
2005-04-07 11:30:00,37.14,37.14,37.09,37.1,8114.413226493559,17.4256,17.4256,17.4022,17.4069,8114.4132
2005-04-07 11:35:00,37.1,37.12,37.09,37.12,16431.686783649457,17.4069,17.4162,17.4022,17.4162,16431.6868
2005-04-07 11:40:00,37.11,37.13,37.09,37.11,15214.524799675424,17.4116,17.4209,17.4022,17.4116,15214.5248
2005-04-07 11:45:00,37.11,37.11,37.05,37.07,12273.050005071507,17.4116,17.4116,17.3834,17.3928,12273.05
2005-04-07 11:50:00,37.07,37.09,37.04,37.05,10751.597525103964,17.3928,17.4022,17.3787,17.3834,10751.5975
2005-04-07 11:55:00,37.05,37.09,37.05,37.08,9534.435541129931,17.3834,17.4022,17.3834,17.3975,9534.4355
2005-04-07 12:00:00,37.09,37.09,37.05,37.06,10244.44669844812,17.4022,17.4022,17.3834,17.3881,10244.4467
2005-04-07 12:05:00,37.05,37.11,37.04,37.11,19576.02190891571,17.3834,17.4116,17.3787,17.4116,19576.0219
2005-04-07 12:10:00,37.1,37.11,37.09,37.1,18764.580586266355,17.4069,17.4116,17.4022,17.4069,18764.5806
2005-04-07 12:15:00,37.1,37.11,37.08,37.08,10650.167359772797,17.4069,17.4116,17.3975,17.3975,10650.1674
2005-04-07 12:20:00,37.08,37.11,37.05,37.1,16330.256618318288,17.3975,17.4116,17.3834,17.4069,16330.2566
2005-04-07 12:25:00,37.11,37.12,37.08,37.12,17141.697940967642,17.4116,17.4162,17.3975,17.4162,17141.6979
2005-04-07 12:30:00,37.12,37.2,37.12,37.19,26270.412820772897,17.4162,17.4538,17.4162,17.4491,26270.4128
2005-04-07 12:35:00,37.19,37.26,37.18,37.26,58829.4958920783,17.4491,17.4819,17.4444,17.4819,58829.4959
2005-04-07 12:40:00,37.27,37.32,37.26,37.3,36007.70869256517,17.4866,17.5101,17.4819,17.5007,36007.7087
2005-04-07 12:45:00,37.31,37.32,37.27,37.31,35804.84836190283,17.5054,17.5101,17.4866,17.5054,35804.8484
2005-04-07 12:50:00,37.31,37.34,37.31,37.34,24444.669844811848,17.5054,17.5195,17.5054,17.5195,24444.6698
2005-04-07 12:55:00,37.33,37.39,37.33,37.37,19677.45207424688,17.5148,17.5429,17.5148,17.5335,19677.4521
2005-04-07 13:00:00,37.37,37.38,37.35,37.35,23126.077695506643,17.5335,17.5382,17.5242,17.5242,23126.0777
2005-04-07 13:05:00,37.35,37.35,37.28,37.29,29516.17811137032,17.5242,17.5242,17.4913,17.496,29516.1781
2005-04-07 13:10:00,37.28,37.29,37.26,37.28,44933.563241708085,17.4913,17.496,17.4819,17.4913,44933.5632
2005-04-07 13:15:00,37.28,37.29,37.25,37.27,16735.977279642964,17.4913,17.496,17.4772,17.4866,16735.9773
2005-04-07 13:20:00,37.27,37.29,37.23,37.28,30733.34009534436,17.4866,17.496,17.4679,17.4913,30733.3401
2005-04-07 13:25:00,37.28,37.28,37.19,37.21,30834.770260675527,17.4913,17.4913,17.4491,17.4585,30834.7703
2005-04-07 13:30:00,37.2,37.22,37.15,37.16,19474.59174358454,17.4538,17.4632,17.4303,17.435,19474.5917
2005-04-07 13:35:00,37.15,37.15,37.12,37.14,11258.748351759814,17.4303,17.4303,17.4162,17.4256,11258.7484
2005-04-07 13:40:00,37.14,37.16,37.07,37.07,15823.10579166244,17.4256,17.435,17.3928,17.3928,15823.1058
2005-04-07 13:45:00,37.07,37.11,37.05,37.05,30631.909930013186,17.3928,17.4116,17.3834,17.3834,30631.9099
2005-04-07 13:50:00,37.05,37.1,37.02,37.1,27589.004970078106,17.3834,17.4069,17.3693,17.4069,27589.005
2005-04-07 13:55:00,37.09,37.12,37.07,37.12,24038.94918348717,17.4022,17.4162,17.3928,17.4162,24038.9492
2005-04-07 14:00:00,37.11,37.11,37.09,37.1,10751.597525103964,17.4116,17.4116,17.4022,17.4069,10751.5975
2005-04-07 14:05:00,37.1,37.17,37.09,37.17,20488.89339689624,17.4069,17.4397,17.4022,17.4397,20488.8934
2005-04-07 14:10:00,37.17,37.18,37.12,37.13,15315.954965006593,17.4397,17.4444,17.4162,17.4209,15315.955
2005-04-07 14:15:00,37.14,37.15,37.13,37.14,11055.888021097477,17.4256,17.4303,17.4209,17.4256,11055.888
2005-04-07 14:20:00,37.15,37.17,37.12,37.12,32356.22274064307,17.4303,17.4397,17.4162,17.4162,32356.2227
2005-04-07 14:25:00,37.12,37.12,37.08,37.09,13185.921493052034,17.4162,17.4162,17.3975,17.4022,13185.9215
2005-04-07 14:30:00,37.08,37.08,37.04,37.06,25560.40166345471,17.3975,17.3975,17.3787,17.3881,25560.4017
2005-04-07 14:35:00,37.06,37.07,37.04,37.05,42499.23927376002,17.3881,17.3928,17.3787,17.3834,42499.2393
2005-04-07 14:40:00,37.06,37.07,37.04,37.07,88041.38350745512,17.3881,17.3928,17.3787,17.3928,88041.3835
2005-04-07 14:45:00,37.07,37.15,37.07,37.08,17040.267775636476,17.3928,17.4303,17.3928,17.3975,17040.2678
2005-04-07 14:50:00,37.08,37.16,37.07,37.15,17445.988436961154,17.3975,17.435,17.3928,17.4303,17445.9884
2005-04-07 14:55:00,37.12,37.13,37.07,37.08,38644.89299117558,17.4162,17.4209,17.3928,17.3975,38644.893
2005-04-07 15:00:00,37.07,37.1,37.03,37.03,27690.435135409272,17.3928,17.4069,17.374,17.374,27690.4351
2005-04-07 15:05:00,37.03,37.04,36.99,36.99,16431.686783649457,17.374,17.3787,17.3552,17.3552,16431.6868
2005-04-07 15:10:00,37.0,37.07,36.99,37.05,32559.08307130541,17.3599,17.3928,17.3552,17.3834,32559.0831
2005-04-07 15:15:00,37.07,37.16,37.06,37.12,176792.77817222843,17.3928,17.435,17.3881,17.4162,176792.7782
2005-04-07 15:20:00,37.12,37.13,37.11,37.12,38746.32315650675,17.4162,17.4209,17.4116,17.4162,38746.3232
2005-04-07 15:25:00,37.11,37.14,37.11,37.12,31139.06075666904,17.4116,17.4256,17.4116,17.4162,31139.0608
2005-04-07 15:30:00,37.11,37.11,37.07,37.08,37123.44051120804,17.4116,17.4116,17.3928,17.3975,37123.4405
2005-04-07 15:35:00,37.09,37.11,37.08,37.11,31240.490922000205,17.4022,17.4116,17.3975,17.4116,31240.4909
2005-04-07 15:40:00,37.11,37.11,37.03,37.06,66741.04878790953,17.4116,17.4116,17.374,17.3881,66741.0488
2005-04-07 15:45:00,37.06,37.07,37.05,37.06,33471.95455928593,17.3881,17.3928,17.3834,17.3881,33471.9546
2005-04-07 15:50:00,37.06,37.09,37.06,37.08,39862.05497514961,17.3881,17.4022,17.3881,17.3975,39862.055
2005-04-07 15:55:00,37.08,37.13,37.07,37.1,54062.27812151334,17.3975,17.4209,17.3928,17.4069,54062.2781
2005-04-08 09:30:00,37.09,37.24,37.09,37.23,75261.18267572776,17.4022,17.4725,17.4022,17.4679,75261.1827
2005-04-08 09:35:00,37.21,37.23,37.1,37.11,28704.73678872097,17.4585,17.4679,17.4069,17.4116,28704.7368
2005-04-08 09:40:00,37.11,37.24,37.11,37.16,37732.02150319505,17.4116,17.4725,17.4116,17.435,37732.0215
2005-04-08 09:45:00,37.14,37.24,37.12,37.24,19981.74257024039,17.4256,17.4725,17.4162,17.4725,19981.7426
2005-04-08 09:50:00,37.24,37.33,37.22,37.33,62379.55167866924,17.4725,17.5148,17.4632,17.5148,62379.5517
2005-04-08 09:55:00,37.33,37.34,37.15,37.27,44832.13307637692,17.5148,17.5195,17.4303,17.4866,44832.1331
2005-04-08 10:00:00,37.26,37.32,37.2,37.24,57206.61324677959,17.4819,17.5101,17.4538,17.4725,57206.6132
2005-04-08 10:05:00,37.19,37.24,37.16,37.19,55786.59093214322,17.4491,17.4725,17.435,17.4491,55786.5909
2005-04-08 10:10:00,37.2,37.22,37.1,37.11,27284.714474084594,17.4538,17.4632,17.4069,17.4116,27284.7145
2005-04-08 10:15:00,37.11,37.14,37.04,37.07,63190.9930013186,17.4116,17.4256,17.3787,17.3928,63190.993
2005-04-08 10:20:00,37.1,37.1,36.95,36.96,63190.9930013186,17.4069,17.4069,17.3365,17.3412,63190.993
2005-04-08 10:25:00,36.95,36.98,36.94,36.94,72623.99837711736,17.3365,17.3506,17.3318,17.3318,72623.9984
2005-04-08 10:30:00,36.94,36.97,36.92,36.96,36210.56902322751,17.3318,17.3459,17.3224,17.3412,36210.569
2005-04-08 10:35:00,36.95,36.95,36.91,36.92,34993.40703925347,17.3365,17.3365,17.3177,17.3224,34993.407
2005-04-08 10:40:00,36.92,37.03,36.92,37.03,35399.12770057815,17.3224,17.374,17.3224,17.374,35399.1277
2005-04-08 10:45:00,37.03,37.07,37.03,37.05,30631.909930013186,17.374,17.3928,17.374,17.3834,30631.9099
2005-04-08 10:50:00,37.05,37.14,37.03,37.14,37427.73100720154,17.3834,17.4256,17.374,17.4256,37427.731
2005-04-08 10:55:00,37.13,37.17,37.11,37.17,35906.278527234,17.4209,17.4397,17.4116,17.4397,35906.2785
2005-04-08 11:00:00,37.17,37.17,37.14,37.14,23937.519018156,17.4397,17.4397,17.4256,17.4256,23937.519
2005-04-08 11:05:00,37.14,37.14,37.1,37.11,61973.83101734456,17.4256,17.4256,17.4069,17.4116,61973.831
2005-04-08 11:10:00,37.11,37.11,37.07,37.08,29516.17811137032,17.4116,17.4116,17.3928,17.3975,29516.1781
2005-04-08 11:15:00,37.09,37.1,37.06,37.09,25763.26199411705,17.4022,17.4069,17.3881,17.4022,25763.262
2005-04-08 11:20:00,37.08,37.08,37.06,37.08,30124.759103357337,17.3975,17.3975,17.3881,17.3975,30124.7591
2005-04-08 11:25:00,37.09,37.1,37.08,37.08,20083.17273557156,17.4022,17.4069,17.3975,17.3975,20083.1727
2005-04-08 11:30:00,37.08,37.08,37.06,37.06,27386.14463941576,17.3975,17.3975,17.3881,17.3881,27386.1446
2005-04-08 11:35:00,37.06,37.08,37.06,37.06,21908.91571153261,17.3881,17.3975,17.3881,17.3881,21908.9157
2005-04-08 11:40:00,37.08,37.08,37.03,37.03,22618.926868850795,17.3975,17.3975,17.374,17.374,22618.9269
2005-04-08 11:45:00,37.04,37.04,36.92,36.94,18054.56942894817,17.3787,17.3787,17.3224,17.3318,18054.5694
2005-04-08 11:50:00,36.93,36.98,36.93,36.97,14504.513642357237,17.3271,17.3506,17.3271,17.3459,14504.5136
2005-04-08 11:55:00,36.97,36.98,36.95,36.98,14504.513642357237,17.3459,17.3506,17.3365,17.3506,14504.5136
2005-04-08 12:00:00,36.95,36.96,36.93,36.93,13388.781823714373,17.3365,17.3412,17.3271,17.3271,13388.7818
2005-04-08 12:05:00,36.93,36.94,36.91,36.93,48382.18886296784,17.3271,17.3318,17.3177,17.3271,48382.1889
2005-04-08 12:10:00,36.92,36.94,36.92,36.92,47672.17770564966,17.3224,17.3318,17.3224,17.3224,47672.1777
2005-04-08 12:15:00,36.92,36.93,36.92,36.93,16330.256618318288,17.3224,17.3271,17.3224,17.3271,16330.2566
2005-04-08 12:20:00,36.93,36.93,36.93,36.93,8520.133887818238,17.3271,17.3271,17.3271,17.3271,8520.1339
2005-04-08 12:25:00,36.93,37.0,36.93,36.97,17851.70909828583,17.3271,17.3599,17.3271,17.3459,17851.7091
2005-04-08 12:30:00,36.96,36.98,36.94,36.94,10143.016533116948,17.3412,17.3506,17.3318,17.3318,10143.0165
2005-04-08 12:35:00,36.95,36.96,36.94,36.94,11664.469013084492,17.3365,17.3412,17.3318,17.3318,11664.469
2005-04-08 12:40:00,36.94,37.01,36.94,37.01,19880.31240490922,17.3318,17.3646,17.3318,17.3646,19880.3124
2005-04-08 12:45:00,37.01,37.03,36.97,36.99,16330.256618318288,17.3646,17.374,17.3459,17.3552,16330.2566
2005-04-08 12:50:00,36.98,37.0,36.95,36.97,10751.597525103964,17.3506,17.3599,17.3365,17.3459,10751.5975
2005-04-08 12:55:00,36.97,36.98,36.95,36.95,8215.843391824728,17.3459,17.3506,17.3365,17.3365,8215.8434
2005-04-08 13:00:00,36.94,36.95,36.93,36.95,24647.530175474185,17.3318,17.3365,17.3271,17.3365,24647.5302
2005-04-08 13:05:00,36.96,36.99,36.96,36.96,33979.10538594178,17.3412,17.3552,17.3412,17.3412,33979.1054
2005-04-08 13:10:00,36.96,37.01,36.95,37.0,29921.898772695,17.3412,17.3646,17.3365,17.3599,29921.8988
2005-04-08 13:15:00,36.99,37.0,36.94,36.94,28197.58596206512,17.3552,17.3599,17.3318,17.3318,28197.586
2005-04-08 13:20:00,36.95,36.98,36.94,36.98,19880.31240490922,17.3365,17.3506,17.3318,17.3506,19880.3124
2005-04-08 13:25:00,36.98,37.02,36.96,36.98,13895.93265037022,17.3506,17.3693,17.3412,17.3506,13895.9327
2005-04-08 13:30:00,36.98,37.0,36.97,36.97,10244.44669844812,17.3506,17.3599,17.3459,17.3459,10244.4467
2005-04-08 13:35:00,36.96,36.97,36.95,36.96,18257.42975961051,17.3412,17.3459,17.3365,17.3412,18257.4298
2005-04-08 13:40:00,36.96,37.0,36.96,36.99,15113.094634344254,17.3412,17.3599,17.3412,17.3552,15113.0946
2005-04-08 13:45:00,36.98,36.98,36.96,36.96,21604.6252155391,17.3506,17.3506,17.3412,17.3412,21604.6252
2005-04-08 13:50:00,36.97,36.98,36.94,36.95,14605.943807688407,17.3459,17.3506,17.3318,17.3365,14605.9438
2005-04-08 13:55:00,36.94,36.98,36.94,36.96,16938.837610305305,17.3318,17.3506,17.3318,17.3412,16938.8376
2005-04-08 14:00:00,36.97,36.97,36.95,36.96,18764.580586266355,17.3459,17.3459,17.3365,17.3412,18764.5806
2005-04-08 14:05:00,36.95,36.95,36.93,36.95,25053.250836798863,17.3365,17.3365,17.3271,17.3365,25053.2508
2005-04-08 14:10:00,36.95,36.97,36.94,36.97,58220.91490009129,17.3365,17.3459,17.3318,17.3459,58220.9149
2005-04-08 14:15:00,36.96,36.97,36.92,36.93,13084.491327720863,17.3412,17.3459,17.3224,17.3271,13084.4913
2005-04-08 14:20:00,36.93,36.94,36.92,36.93,15620.245461000102,17.3271,17.3318,17.3224,17.3271,15620.2455
2005-04-08 14:25:00,36.94,36.94,36.87,36.89,19576.02190891571,17.3318,17.3318,17.2989,17.3083,19576.0219
2005-04-08 14:30:00,36.89,36.9,36.88,36.89,19474.59174358454,17.3083,17.313,17.3036,17.3083,19474.5917
2005-04-08 14:35:00,36.89,36.89,36.87,36.87,26067.55249011056,17.3083,17.3083,17.2989,17.2989,26067.5525
2005-04-08 14:40:00,36.88,36.88,36.87,36.87,9027.284714474084,17.3036,17.3036,17.2989,17.2989,9027.2847
2005-04-08 14:45:00,36.87,36.88,36.87,36.87,24241.809514149507,17.2989,17.3036,17.2989,17.2989,24241.8095
2005-04-08 14:50:00,36.88,36.89,36.87,36.88,29313.31778070798,17.3036,17.3083,17.2989,17.3036,29313.3178
2005-04-08 14:55:00,36.88,36.88,36.87,36.87,23633.22852216249,17.3036,17.3036,17.2989,17.2989,23633.2285
2005-04-08 15:00:00,36.87,36.88,36.83,36.84,64509.5851506238,17.2989,17.3036,17.2802,17.2849,64509.5852
2005-04-08 15:05:00,36.84,36.84,36.79,36.79,46252.155391013286,17.2849,17.2849,17.2614,17.2614,46252.1554
2005-04-08 15:10:00,36.79,36.81,36.78,36.79,27487.57480474693,17.2614,17.2708,17.2567,17.2614,27487.5748
2005-04-08 15:15:00,36.82,36.82,36.74,36.74,53859.417790851,17.2755,17.2755,17.238,17.238,53859.4178
2005-04-08 15:20:00,36.74,36.79,36.74,36.78,34283.395881935285,17.238,17.2614,17.238,17.2567,34283.3959
2005-04-08 15:25:00,36.78,36.79,36.74,36.75,27284.714474084594,17.2567,17.2614,17.238,17.2426,27284.7145
2005-04-08 15:30:00,36.76,36.78,36.73,36.77,65929.60746526017,17.2473,17.2567,17.2333,17.252,65929.6075
2005-04-08 15:35:00,36.77,36.8,36.77,36.79,29516.17811137032,17.252,17.2661,17.252,17.2614,29516.1781
2005-04-08 15:40:00,36.79,36.8,36.76,36.79,45339.28390303276,17.2614,17.2661,17.2473,17.2614,45339.2839
2005-04-08 15:45:00,36.79,36.81,36.75,36.8,36413.42935388985,17.2614,17.2708,17.2426,17.2661,36413.4294
2005-04-08 15:50:00,36.79,36.81,36.78,36.78,28806.166954052136,17.2614,17.2708,17.2567,17.2567,28806.167
2005-04-08 15:55:00,36.79,36.79,36.76,36.76,58728.06572674713,17.2614,17.2614,17.2473,17.2473,58728.0657
2005-04-11 09:30:00,36.78,36.87,36.78,36.82,36311.99918855868,17.2567,17.2989,17.2567,17.2755,36311.9992
2005-04-11 09:35:00,36.83,36.9,36.79,36.79,21706.05538087027,17.2802,17.313,17.2614,17.2614,21706.0554
2005-04-11 09:40:00,36.79,36.82,36.79,36.82,32254.79257531189,17.2614,17.2755,17.2614,17.2755,32254.7926
2005-04-11 09:45:00,36.82,36.85,36.77,36.85,20488.89339689624,17.2755,17.2896,17.252,17.2896,20488.8934
2005-04-11 09:50:00,36.86,36.87,36.82,36.83,18866.010751597525,17.2943,17.2989,17.2755,17.2802,18866.0108
2005-04-11 09:55:00,36.83,36.84,36.81,36.82,21706.05538087027,17.2802,17.2849,17.2708,17.2755,21706.0554
2005-04-11 10:00:00,36.78,36.79,36.78,36.78,16025.96612232478,17.2567,17.2614,17.2567,17.2567,16025.9661
2005-04-11 10:05:00,36.78,36.79,36.63,36.68,62176.6913480069,17.2567,17.2614,17.1863,17.2098,62176.6913
2005-04-11 10:10:00,36.67,36.67,36.65,36.67,26878.99381275992,17.2051,17.2051,17.1957,17.2051,26878.9938
2005-04-11 10:15:00,36.67,36.67,36.63,36.63,26067.55249011056,17.2051,17.2051,17.1863,17.1863,26067.5525
2005-04-11 10:20:00,36.63,36.64,36.55,36.64,29009.02728471448,17.1863,17.191,17.1488,17.191,29009.0273
2005-04-11 10:25:00,36.63,36.72,36.63,36.71,57206.61324677959,17.1863,17.2286,17.1863,17.2239,57206.6132
2005-04-11 10:30:00,36.71,36.74,36.71,36.74,22923.217364844302,17.2239,17.238,17.2239,17.238,22923.2174
2005-04-11 10:35:00,36.74,36.78,36.74,36.78,16228.826452987118,17.238,17.2567,17.238,17.2567,16228.8265
2005-04-11 10:40:00,36.78,36.79,36.75,36.77,14504.513642357237,17.2567,17.2614,17.2426,17.252,14504.5136
2005-04-11 10:45:00,36.76,36.76,36.72,36.72,10345.876863779287,17.2473,17.2473,17.2286,17.2286,10345.8769
2005-04-11 10:50:00,36.72,36.73,36.67,36.72,23126.077695506643,17.2286,17.2333,17.2051,17.2286,23126.0777
2005-04-11 10:55:00,36.72,36.76,36.72,36.76,6998.681407850695,17.2286,17.2473,17.2286,17.2473,6998.6814
2005-04-11 11:00:00,36.75,36.79,36.75,36.79,9331.575210467594,17.2426,17.2614,17.2426,17.2614,9331.5752
2005-04-11 11:05:00,36.8,36.81,36.75,36.76,18561.720255604017,17.2661,17.2708,17.2426,17.2473,18561.7203
2005-04-11 11:10:00,36.73,36.78,36.72,36.76,12780.200831727356,17.2333,17.2567,17.2286,17.2473,12780.2008
2005-04-11 11:15:00,36.76,36.76,36.71,36.72,15214.524799675424,17.2473,17.2473,17.2239,17.2286,15214.5248
2005-04-11 11:20:00,36.71,36.74,36.68,36.73,9331.575210467594,17.2239,17.238,17.2098,17.2333,9331.5752
2005-04-11 11:25:00,36.7,36.73,36.68,36.7,13693.07231970788,17.2192,17.2333,17.2098,17.2192,13693.0723
2005-04-11 11:30:00,36.69,36.71,36.66,36.71,17547.41860229232,17.2145,17.2239,17.2004,17.2239,17547.4186
2005-04-11 11:35:00,36.71,36.71,36.65,36.69,20590.323562227408,17.2239,17.2239,17.1957,17.2145,20590.3236
2005-04-11 11:40:00,36.68,36.71,36.67,36.71,31747.64174865605,17.2098,17.2239,17.2051,17.2239,31747.6417
2005-04-11 11:45:00,36.71,36.71,36.69,36.7,7302.971903844204,17.2239,17.2239,17.2145,17.2192,7302.9719
2005-04-11 11:50:00,36.7,36.74,36.7,36.74,12983.061162389697,17.2192,17.238,17.2192,17.238,12983.0612
2005-04-11 11:55:00,36.73,36.74,36.71,36.71,13287.351658383202,17.2333,17.238,17.2239,17.2239,13287.3517
2005-04-11 12:00:00,36.73,36.76,36.72,36.74,12577.340501065017,17.2333,17.2473,17.2286,17.238,12577.3405
2005-04-11 12:05:00,36.74,36.76,36.72,36.76,6187.240085201339,17.238,17.2473,17.2286,17.2473,6187.2401
2005-04-11 12:10:00,36.77,36.79,36.77,36.79,13693.07231970788,17.252,17.2614,17.252,17.2614,13693.0723
2005-04-11 12:15:00,36.78,36.79,36.76,36.79,5882.94958920783,17.2567,17.2614,17.2473,17.2614,5882.9496
2005-04-11 12:20:00,36.79,36.79,36.78,36.78,8317.273557155899,17.2614,17.2614,17.2567,17.2567,8317.2736
2005-04-11 12:25:00,36.79,36.88,36.79,36.88,8925.854549142916,17.2614,17.3036,17.2614,17.3036,8925.8545
2005-04-11 12:30:00,36.87,36.9,36.85,36.86,7201.541738513034,17.2989,17.313,17.2896,17.2943,7201.5417
2005-04-11 12:35:00,36.85,36.87,36.8,36.82,16127.396287655947,17.2896,17.2989,17.2661,17.2755,16127.3963
2005-04-11 12:40:00,36.82,36.83,36.82,36.82,1217.1619839740338,17.2755,17.2802,17.2755,17.2755,1217.162
2005-04-11 12:45:00,36.82,36.84,36.82,36.82,2130.0334719545594,17.2755,17.2849,17.2755,17.2755,2130.0335
2005-04-11 12:50:00,36.83,36.86,36.83,36.86,7505.832234506543,17.2802,17.2943,17.2802,17.2943,7505.8322
2005-04-11 12:55:00,36.85,36.87,36.85,36.86,3448.6256212597627,17.2896,17.2989,17.2896,17.2943,3448.6256
2005-04-11 13:00:00,36.85,36.87,36.85,36.87,7100.1115731818645,17.2896,17.2989,17.2896,17.2989,7100.1116
2005-04-11 13:05:00,36.87,36.87,36.8,36.8,10650.167359772797,17.2989,17.2989,17.2661,17.2661,10650.1674
2005-04-11 13:10:00,36.8,36.8,36.76,36.78,10447.307029110458,17.2661,17.2661,17.2473,17.2567,10447.307
2005-04-11 13:15:00,36.79,36.79,36.76,36.77,3042.9049599350847,17.2614,17.2614,17.2473,17.252,3042.905
2005-04-11 13:20:00,36.78,36.78,36.72,36.75,20184.60290090273,17.2567,17.2567,17.2286,17.2426,20184.6029
2005-04-11 13:25:00,36.75,36.76,36.72,36.76,5375.798762551983,17.2426,17.2473,17.2286,17.2473,5375.7988
2005-04-11 13:30:00,36.75,36.77,36.75,36.77,9331.575210467594,17.2426,17.252,17.2426,17.252,9331.5752
2005-04-11 13:35:00,36.78,36.81,36.78,36.8,9128.714879805257,17.2567,17.2708,17.2567,17.2661,9128.7149
2005-04-11 13:40:00,36.81,36.81,36.77,36.77,10041.58636778578,17.2708,17.2708,17.252,17.252,10041.5864
2005-04-11 13:45:00,36.77,36.77,36.69,36.7,25458.97149812354,17.252,17.252,17.2145,17.2192,25458.9715
2005-04-11 13:50:00,36.71,36.71,36.69,36.71,15721.67562633127,17.2239,17.2239,17.2145,17.2239,15721.6756
2005-04-11 13:55:00,36.69,36.71,36.69,36.69,11968.759509078,17.2145,17.2239,17.2145,17.2145,11968.7595
2005-04-11 14:00:00,36.7,36.7,36.68,36.7,14605.943807688407,17.2192,17.2192,17.2098,17.2192,14605.9438
2005-04-11 14:05:00,36.69,36.71,36.69,36.71,13084.491327720863,17.2145,17.2239,17.2145,17.2239,13084.4913
2005-04-11 14:10:00,36.72,36.72,36.71,36.71,6390.100415863678,17.2286,17.2286,17.2239,17.2239,6390.1004
2005-04-11 14:15:00,36.71,36.73,36.71,36.73,7100.1115731818645,17.2239,17.2333,17.2239,17.2333,7100.1116
2005-04-11 14:20:00,36.73,36.75,36.73,36.73,13693.07231970788,17.2333,17.2426,17.2333,17.2333,13693.0723
2005-04-11 14:25:00,36.74,36.74,36.7,36.71,10751.597525103964,17.238,17.238,17.2192,17.2239,10751.5975
2005-04-11 14:30:00,36.71,36.76,36.71,36.76,12475.910335733848,17.2239,17.2473,17.2239,17.2473,12475.9103
2005-04-11 14:35:00,36.75,36.76,36.75,36.76,8418.703722487067,17.2426,17.2473,17.2426,17.2473,8418.7037
2005-04-11 14:40:00,36.77,36.77,36.71,36.71,43716.40125773405,17.252,17.252,17.2239,17.2239,43716.4013
2005-04-11 14:45:00,36.72,36.77,36.72,36.75,50512.22233492241,17.2286,17.252,17.2286,17.2426,50512.2223
2005-04-11 14:50:00,36.76,36.76,36.73,36.75,14808.804138350746,17.2473,17.2473,17.2333,17.2426,14808.8041
2005-04-11 14:55:00,36.75,36.78,36.74,36.75,22010.34587686378,17.2426,17.2567,17.238,17.2426,22010.3459
2005-04-11 15:00:00,36.74,36.75,36.71,36.72,7100.1115731818645,17.238,17.2426,17.2239,17.2286,7100.1116
2005-04-11 15:05:00,36.71,36.73,36.71,36.71,10650.167359772797,17.2239,17.2333,17.2239,17.2239,10650.1674
2005-04-11 15:10:00,36.71,36.73,36.71,36.72,13490.21198904554,17.2239,17.2333,17.2239,17.2286,13490.212
2005-04-11 15:15:00,36.72,36.72,36.7,36.7,16025.96612232478,17.2286,17.2286,17.2192,17.2192,16025.9661
2005-04-11 15:20:00,36.7,36.71,36.7,36.7,13997.36281570139,17.2192,17.2239,17.2192,17.2192,13997.3628
2005-04-11 15:25:00,36.7,36.71,36.68,36.7,37123.44051120804,17.2192,17.2239,17.2098,17.2192,37123.4405
2005-04-11 15:30:00,36.7,36.72,36.69,36.72,48787.909524292525,17.2192,17.2286,17.2145,17.2286,48787.9095
2005-04-11 15:35:00,36.72,36.74,36.71,36.71,15721.67562633127,17.2286,17.238,17.2239,17.2239,15721.6756
2005-04-11 15:40:00,36.71,36.73,36.71,36.72,22618.926868850795,17.2239,17.2333,17.2239,17.2286,22618.9269
2005-04-11 15:45:00,36.72,36.74,36.71,36.74,31849.07191398722,17.2286,17.238,17.2239,17.238,31849.0719
2005-04-11 15:50:00,36.73,36.79,36.73,36.76,42702.09960442236,17.2333,17.2614,17.2333,17.2473,42702.0996
2005-04-11 15:55:00,36.76,36.77,36.75,36.76,13794.502485039053,17.2473,17.252,17.2426,17.2473,13794.5025
2005-04-12 09:30:00,36.7,36.82,36.7,36.75,42296.37894309768,17.2192,17.2755,17.2192,17.2426,42296.3789
2005-04-12 09:35:00,36.85,36.86,36.66,36.73,47165.02687899381,17.2896,17.2943,17.2004,17.2333,47165.0269
2005-04-12 09:40:00,36.74,36.77,36.72,36.72,22314.636372857287,17.238,17.252,17.2286,17.2286,22314.6364
2005-04-12 09:45:00,36.72,36.83,36.72,36.73,20894.614058220915,17.2286,17.2802,17.2286,17.2333,20894.6141
2005-04-12 09:50:00,36.73,36.73,36.71,36.71,14403.083477026068,17.2333,17.2333,17.2239,17.2239,14403.0835
2005-04-12 09:55:00,36.7,36.71,36.7,36.71,26980.423978091083,17.2192,17.2239,17.2192,17.2239,26980.424
2005-04-12 10:00:00,36.71,36.71,36.7,36.71,24850.39050613653,17.2239,17.2239,17.2192,17.2239,24850.3905
2005-04-12 10:05:00,36.71,36.72,36.7,36.72,59539.50704939649,17.2239,17.2286,17.2192,17.2286,59539.507
2005-04-12 10:10:00,36.71,36.71,36.65,36.68,48280.75869763668,17.2239,17.2239,17.1957,17.2098,48280.7587
2005-04-12 10:15:00,36.68,36.73,36.66,36.66,37934.88183385739,17.2098,17.2333,17.2004,17.2004,37934.8818
2005-04-12 10:20:00,36.66,36.66,36.58,36.58,19981.74257024039,17.2004,17.2004,17.1629,17.1629,19981.7426
2005-04-12 10:25:00,36.57,36.58,36.54,36.57,15113.094634344254,17.1582,17.1629,17.1441,17.1582,15113.0946
2005-04-12 10:30:00,36.58,36.58,36.49,36.5,44832.13307637692,17.1629,17.1629,17.1207,17.1253,44832.1331
2005-04-12 10:35:00,36.48,36.53,36.43,36.43,87432.8025154681,17.116,17.1394,17.0925,17.0925,87432.8025
2005-04-12 10:40:00,36.43,36.48,36.4,36.4,40774.92646313013,17.0925,17.116,17.0784,17.0784,40774.9265
2005-04-12 10:45:00,36.4,36.43,36.37,36.38,45440.71406836393,17.0784,17.0925,17.0644,17.069,45440.7141
2005-04-12 10:50:00,36.38,36.38,36.28,36.29,31950.50207931839,17.069,17.069,17.0221,17.0268,31950.5021
2005-04-12 10:55:00,36.29,36.31,36.28,36.3,132670.6562531697,17.0268,17.0362,17.0221,17.0315,132670.6563
2005-04-12 11:00:00,36.3,36.31,36.27,36.29,62582.41200933157,17.0315,17.0362,17.0174,17.0268,62582.412
2005-04-12 11:05:00,36.28,36.37,36.26,36.37,69581.09341718227,17.0221,17.0644,17.0127,17.0644,69581.0934
2005-04-12 11:10:00,36.37,36.39,36.34,36.39,35094.83720458464,17.0644,17.0737,17.0503,17.0737,35094.8372
2005-04-12 11:15:00,36.39,36.4,36.37,36.38,80535.55127294858,17.0737,17.0784,17.0644,17.069,80535.5513
2005-04-12 11:20:00,36.39,36.41,36.36,36.37,38949.18348716908,17.0737,17.0831,17.0597,17.0644,38949.1835
2005-04-12 11:25:00,36.37,36.39,36.37,36.38,17344.558271629983,17.0644,17.0737,17.0644,17.069,17344.5583
2005-04-12 11:30:00,36.39,36.39,36.31,36.32,52845.116137539306,17.0737,17.0737,17.0362,17.0409,52845.1161
2005-04-12 11:35:00,36.32,36.39,36.32,36.39,54467.99878283802,17.0409,17.0737,17.0409,17.0737,54467.9988
2005-04-12 11:40:00,36.38,36.39,36.32,36.34,47469.31737498733,17.069,17.0737,17.0409,17.0503,47469.3174
2005-04-12 11:45:00,36.33,36.34,36.3,36.3,65016.73597727964,17.0456,17.0503,17.0315,17.0315,65016.736
2005-04-12 11:50:00,36.3,36.31,36.28,36.28,23937.519018156,17.0315,17.0362,17.0221,17.0221,23937.519
2005-04-12 11:55:00,36.29,36.3,36.27,36.28,61872.40085201339,17.0268,17.0315,17.0174,17.0221,61872.4009
2005-04-12 12:00:00,36.29,36.3,36.27,36.27,35906.278527234,17.0268,17.0315,17.0174,17.0174,35906.2785
2005-04-12 12:05:00,36.28,36.28,36.26,36.26,10143.016533116948,17.0221,17.0221,17.0127,17.0127,10143.0165
2005-04-12 12:10:00,36.24,36.26,36.22,36.23,26067.55249011056,17.0034,17.0127,16.994,16.9987,26067.5525
2005-04-12 12:15:00,36.23,36.24,36.23,36.23,17953.139263617,16.9987,17.0034,16.9987,16.9987,17953.1393
2005-04-12 12:20:00,36.23,36.23,36.19,36.2,10853.027690435136,16.9987,16.9987,16.9799,16.9846,10853.0277
2005-04-12 12:25:00,36.19,36.23,36.19,36.23,18663.150420935188,16.9799,16.9987,16.9799,16.9987,18663.1504
2005-04-12 12:30:00,36.23,36.26,36.22,36.26,11867.329343746833,16.9987,17.0127,16.994,17.0127,11867.3293
2005-04-12 12:35:00,36.26,36.28,36.24,36.25,12273.050005071507,17.0127,17.0221,17.0034,17.0081,12273.05
2005-04-12 12:40:00,36.24,36.24,36.22,36.23,14504.513642357237,17.0034,17.0034,16.994,16.9987,14504.5136
2005-04-12 12:45:00,36.23,36.31,36.23,36.28,33066.233897961254,16.9987,17.0362,16.9987,17.0221,33066.2339
2005-04-12 12:50:00,36.27,36.27,36.26,36.26,6592.960746526017,17.0174,17.0174,17.0127,17.0127,6592.9607
2005-04-12 12:55:00,36.25,36.27,36.22,36.22,14910.234303681917,17.0081,17.0174,16.994,16.994,14910.2343
2005-04-12 13:00:00,36.22,36.23,36.21,36.23,19677.45207424688,16.994,16.9987,16.9893,16.9987,19677.4521
2005-04-12 13:05:00,36.23,36.23,36.19,36.2,15113.094634344254,16.9987,16.9987,16.9799,16.9846,15113.0946
2005-04-12 13:10:00,36.2,36.23,36.18,36.2,199513.1352064104,16.9846,16.9987,16.9752,16.9846,199513.1352
2005-04-12 13:15:00,36.2,36.21,36.18,36.21,150522.36535145552,16.9846,16.9893,16.9752,16.9893,150522.3654
2005-04-12 13:20:00,36.22,36.22,36.18,36.19,167562.633127092,16.994,16.994,16.9752,16.9799,167562.6331
2005-04-12 13:25:00,36.2,36.2,36.15,36.16,18866.010751597525,16.9846,16.9846,16.9611,16.9658,18866.0108
2005-04-12 13:30:00,36.16,36.16,36.12,36.12,25053.250836798863,16.9658,16.9658,16.9471,16.9471,25053.2508
2005-04-12 13:35:00,36.12,36.12,36.09,36.1,22517.496703519628,16.9471,16.9471,16.933,16.9377,22517.4967
2005-04-12 13:40:00,36.08,36.08,36.03,36.03,24850.39050613653,16.9283,16.9283,16.9048,16.9048,24850.3905
2005-04-12 13:45:00,36.03,36.03,36.01,36.01,27183.284308753424,16.9048,16.9048,16.8954,16.8954,27183.2843
2005-04-12 13:50:00,36.0,36.0,35.92,35.94,82361.29424890963,16.8908,16.8908,16.8532,16.8626,82361.2942
2005-04-12 13:55:00,35.93,35.94,35.89,35.89,30226.189268688508,16.8579,16.8626,16.8391,16.8391,30226.1893
2005-04-12 14:00:00,35.89,36.07,35.84,36.07,85911.35003550055,16.8391,16.9236,16.8157,16.9236,85911.35
2005-04-12 14:05:00,36.07,36.1,36.0,36.08,41890.658281773,16.9236,16.9377,16.8908,16.9283,41890.6583
2005-04-12 14:10:00,36.09,36.13,36.03,36.03,50715.08266558475,16.933,16.9517,16.9048,16.9048,50715.0827
2005-04-12 14:15:00,36.02,36.08,36.01,36.08,51932.24464955878,16.9001,16.9283,16.8954,16.9283,51932.2446
2005-04-12 14:20:00,36.07,36.18,36.07,36.15,65422.45663860432,16.9236,16.9752,16.9236,16.9611,65422.4566
2005-04-12 14:25:00,36.16,36.16,36.11,36.11,53250.83679886398,16.9658,16.9658,16.9424,16.9424,53250.8368
2005-04-12 14:30:00,36.12,36.13,36.11,36.13,55888.02109747439,16.9471,16.9517,16.9424,16.9517,55888.0211
2005-04-12 14:35:00,36.13,36.17,36.12,36.17,69378.23308651993,16.9517,16.9705,16.9471,16.9705,69378.2331
2005-04-12 14:40:00,36.18,36.18,36.12,36.14,144842.27609291003,16.9752,16.9752,16.9471,16.9564,144842.2761
2005-04-12 14:45:00,36.12,36.24,36.12,36.24,154376.71163403997,16.9471,17.0034,16.9471,17.0034,154376.7116
2005-04-12 14:50:00,36.23,36.27,36.19,36.26,95952.93640328634,16.9987,17.0174,16.9799,17.0127,95952.9364
2005-04-12 14:55:00,36.27,36.37,36.26,36.34,67755.35044122122,17.0174,17.0644,17.0127,17.0503,67755.3504
2005-04-12 15:00:00,36.35,36.38,36.32,36.38,54163.70828684451,17.055,17.069,17.0409,17.069,54163.7083
2005-04-12 15:05:00,36.38,36.38,36.35,36.36,62683.84217466274,17.069,17.069,17.055,17.0597,62683.8422
2005-04-12 15:10:00,36.35,36.38,36.28,36.28,25256.111167461204,17.055,17.069,17.0221,17.0221,25256.1112
2005-04-12 15:15:00,36.28,36.31,36.28,36.29,55888.02109747439,17.0221,17.0362,17.0221,17.0268,55888.0211
2005-04-12 15:20:00,36.29,36.31,36.26,36.26,59336.64671873416,17.0268,17.0362,17.0127,17.0127,59336.6467
2005-04-12 15:25:00,36.26,36.34,36.26,36.34,65625.31696926666,17.0127,17.0503,17.0127,17.0503,65625.317
2005-04-12 15:30:00,36.33,36.38,36.32,36.34,65625.31696926666,17.0456,17.069,17.0409,17.0503,65625.317
2005-04-12 15:35:00,36.33,36.37,36.32,36.36,124860.53352266963,17.0456,17.0644,17.0409,17.0597,124860.5335
2005-04-12 15:40:00,36.36,36.36,36.33,36.34,51830.81448422761,17.0597,17.0597,17.0456,17.0503,51830.8145
2005-04-12 15:45:00,36.35,36.35,36.33,36.33,27893.29546607161,17.055,17.055,17.0456,17.0456,27893.2955
2005-04-12 15:50:00,36.33,36.38,36.33,36.33,40267.77563647429,17.0456,17.069,17.0456,17.0456,40267.7756
2005-04-12 15:55:00,36.33,36.33,36.29,36.31,41383.50745511715,17.0456,17.0456,17.0268,17.0362,41383.5075
2005-04-13 09:30:00,36.31,36.31,36.12,36.12,42600.66943909119,17.0362,17.0362,16.9471,16.9471,42600.6694
2005-04-13 09:35:00,36.15,36.16,36.12,36.15,24951.820671467696,16.9611,16.9658,16.9471,16.9611,24951.8207
2005-04-13 09:40:00,36.15,36.15,36.0,36.04,42397.809108428846,16.9611,16.9611,16.8908,16.9095,42397.8091
2005-04-13 09:45:00,36.03,36.1,36.01,36.04,26676.13348209757,16.9048,16.9377,16.8954,16.9095,26676.1335
2005-04-13 09:50:00,36.02,36.12,36.02,36.12,63292.423166649765,16.9001,16.9471,16.9001,16.9471,63292.4232
2005-04-13 09:55:00,36.11,36.12,36.01,36.02,36920.580180545694,16.9424,16.9471,16.8954,16.9001,36920.5802
2005-04-13 10:00:00,36.01,36.03,35.94,35.96,36717.71984988335,16.8954,16.9048,16.8626,16.872,36717.7198
2005-04-13 10:05:00,35.96,35.99,35.93,35.93,76579.77482503296,16.872,16.8861,16.8579,16.8579,76579.7748
2005-04-13 10:10:00,35.95,35.95,35.89,35.94,34790.54670859114,16.8673,16.8673,16.8391,16.8626,34790.5467
2005-04-13 10:15:00,35.94,35.96,35.92,35.95,37427.73100720154,16.8626,16.872,16.8532,16.8673,37427.731
2005-04-13 10:20:00,35.98,35.99,35.97,35.98,54062.27812151334,16.8814,16.8861,16.8767,16.8814,54062.2781
2005-04-13 10:25:00,35.99,36.0,35.96,35.97,14910.234303681917,16.8861,16.8908,16.872,16.8767,14910.2343
2005-04-13 10:30:00,35.97,36.08,35.96,36.02,61162.3896946952,16.8767,16.9283,16.872,16.9001,61162.3897
2005-04-13 10:35:00,36.01,36.01,35.9,35.92,46657.87605233797,16.8954,16.8954,16.8438,16.8532,46657.8761
2005-04-13 10:40:00,35.93,35.94,35.92,35.93,19271.731412922203,16.8579,16.8626,16.8532,16.8579,19271.7314
2005-04-13 10:45:00,35.93,35.93,35.91,35.91,34283.395881935285,16.8579,16.8579,16.8485,16.8485,34283.3959
2005-04-13 10:50:00,35.92,35.92,35.89,35.89,76478.34465970179,16.8532,16.8532,16.8391,16.8391,76478.3447
2005-04-13 10:55:00,35.89,35.93,35.89,35.91,58322.34506542246,16.8391,16.8579,16.8391,16.8485,58322.3451
2005-04-13 11:00:00,35.9,35.91,35.87,35.87,53250.83679886398,16.8438,16.8485,16.8298,16.8298,53250.8368
2005-04-13 11:05:00,35.87,35.87,35.76,35.76,29820.46860736383,16.8298,16.8298,16.7781,16.7781,29820.4686
2005-04-13 11:10:00,35.76,35.76,35.71,35.75,36210.56902322751,16.7781,16.7781,16.7547,16.7735,36210.569
2005-04-13 11:15:00,35.76,35.78,35.76,35.77,10041.58636778578,16.7781,16.7875,16.7781,16.7828,10041.5864
2005-04-13 11:20:00,35.77,35.77,35.65,35.7,51729.38431889644,16.7828,16.7828,16.7265,16.75,51729.3843
2005-04-13 11:25:00,35.7,35.75,35.7,35.75,19880.31240490922,16.75,16.7735,16.75,16.7735,19880.3124
2005-04-13 11:30:00,35.77,35.78,35.73,35.75,36514.85951922102,16.7828,16.7875,16.7641,16.7735,36514.8595
2005-04-13 11:35:00,35.78,35.89,35.78,35.89,12983.061162389697,16.7875,16.8391,16.7875,16.8391,12983.0612
2005-04-13 11:40:00,35.89,35.94,35.88,35.93,34486.256212597626,16.8391,16.8626,16.8345,16.8579,34486.2562
2005-04-13 11:45:00,35.92,35.93,35.89,35.91,50309.36200426007,16.8532,16.8579,16.8391,16.8485,50309.362
2005-04-13 11:50:00,35.91,35.91,35.87,35.87,7607.262399837712,16.8485,16.8485,16.8298,16.8298,7607.2624
2005-04-13 11:55:00,35.88,35.88,35.82,35.82,4260.066943909119,16.8345,16.8345,16.8063,16.8063,4260.0669
2005-04-13 12:00:00,35.82,35.82,35.75,35.76,8520.133887818238,16.8063,16.8063,16.7735,16.7781,8520.1339
2005-04-13 12:05:00,35.75,35.76,35.72,35.74,14098.79298103256,16.7735,16.7781,16.7594,16.7688,14098.793
2005-04-13 12:10:00,35.74,35.8,35.74,35.75,9737.29587179227,16.7688,16.7969,16.7688,16.7735,9737.2959
2005-04-13 12:15:00,35.75,35.79,35.74,35.75,14605.943807688407,16.7735,16.7922,16.7688,16.7735,14605.9438
2005-04-13 12:20:00,35.75,35.84,35.75,35.83,28603.306623389795,16.7735,16.8157,16.7735,16.811,28603.3066
2005-04-13 12:25:00,35.84,35.85,35.81,35.81,7404.402069175373,16.8157,16.8204,16.8016,16.8016,7404.4021
2005-04-13 12:30:00,35.82,35.82,35.81,35.81,29719.03844203266,16.8063,16.8063,16.8016,16.8016,29719.0384
2005-04-13 12:35:00,35.81,35.82,35.81,35.81,17445.988436961154,16.8016,16.8063,16.8016,16.8016,17445.9884
2005-04-13 12:40:00,35.81,35.81,35.77,35.77,6187.240085201339,16.8016,16.8016,16.7828,16.7828,6187.2401
2005-04-13 12:45:00,35.77,35.78,35.75,35.78,12171.61983974034,16.7828,16.7875,16.7735,16.7875,12171.6198
2005-04-13 12:50:00,35.77,35.81,35.77,35.81,11664.469013084492,16.7828,16.8016,16.7828,16.8016,11664.469
2005-04-13 12:55:00,35.81,35.81,35.79,35.79,12577.340501065017,16.8016,16.8016,16.7922,16.7922,12577.3405
2005-04-13 13:00:00,35.79,35.79,35.74,35.74,25966.12232477939,16.7922,16.7922,16.7688,16.7688,25966.1223
2005-04-13 13:05:00,35.74,35.75,35.69,35.69,13591.642154376712,16.7688,16.7735,16.7453,16.7453,13591.6422
2005-04-13 13:10:00,35.69,35.7,35.66,35.67,33167.664063292425,16.7453,16.75,16.7312,16.7359,33167.6641
2005-04-13 13:15:00,35.68,35.7,35.65,35.69,19677.45207424688,16.7406,16.75,16.7265,16.7453,19677.4521
2005-04-13 13:20:00,35.69,35.69,35.61,35.61,27791.86530074044,16.7453,16.7453,16.7078,16.7078,27791.8653
2005-04-13 13:25:00,35.61,35.61,35.59,35.6,15315.954965006593,16.7078,16.7078,16.6984,16.7031,15315.955
2005-04-13 13:30:00,35.6,35.64,35.51,35.63,25256.111167461204,16.7031,16.7218,16.6609,16.7172,25256.1112
2005-04-13 13:35:00,35.63,35.63,35.55,35.59,21300.3347195456,16.7172,16.7172,16.6796,16.6984,21300.3347
2005-04-13 13:40:00,35.61,35.61,35.51,35.53,19778.88223957805,16.7078,16.7078,16.6609,16.6702,19778.8822
2005-04-13 13:45:00,35.53,35.57,35.5,35.53,30327.61943401968,16.6702,16.689,16.6562,16.6702,30327.6194
2005-04-13 13:50:00,35.53,35.53,35.44,35.46,35804.84836190283,16.6702,16.6702,16.628,16.6374,35804.8484
2005-04-13 13:55:00,35.44,35.5,35.42,35.5,22416.066538188457,16.628,16.6562,16.6186,16.6562,22416.0665
2005-04-13 14:00:00,35.5,35.57,35.5,35.56,9534.435541129931,16.6562,16.689,16.6562,16.6843,9534.4355
2005-04-13 14:05:00,35.56,35.57,35.54,35.57,44933.563241708085,16.6843,16.689,16.6749,16.689,44933.5632
2005-04-13 14:10:00,35.57,35.57,35.5,35.5,22517.496703519628,16.689,16.689,16.6562,16.6562,22517.4967
2005-04-13 14:15:00,35.51,35.56,35.5,35.54,42093.518612435335,16.6609,16.6843,16.6562,16.6749,42093.5186
2005-04-13 14:20:00,35.54,35.54,35.49,35.5,36616.28968455218,16.6749,16.6749,16.6515,16.6562,36616.2897
2005-04-13 14:25:00,35.5,35.5,35.46,35.46,52337.965310883454,16.6562,16.6562,16.6374,16.6374,52337.9653
2005-04-13 14:30:00,35.47,35.47,35.4,35.4,28096.15579673395,16.6421,16.6421,16.6092,16.6092,28096.1558
2005-04-13 14:35:00,35.4,35.48,35.4,35.48,33776.24505527944,16.6092,16.6468,16.6092,16.6468,33776.2451
2005-04-13 14:40:00,35.46,35.47,35.43,35.43,19981.74257024039,16.6374,16.6421,16.6233,16.6233,19981.7426
2005-04-13 14:45:00,35.43,35.44,35.4,35.4,40267.77563647429,16.6233,16.628,16.6092,16.6092,40267.7756
2005-04-13 14:50:00,35.39,35.4,35.34,35.34,141292.2203063191,16.6045,16.6092,16.5811,16.5811,141292.2203
2005-04-13 14:55:00,35.34,35.35,35.28,35.29,43614.97109240288,16.5811,16.5858,16.5529,16.5576,43614.9711
2005-04-13 15:00:00,35.29,35.32,35.28,35.31,59032.35622274064,16.5576,16.5717,16.5529,16.567,59032.3562
2005-04-13 15:05:00,35.32,35.33,35.24,35.25,29617.60827670149,16.5717,16.5764,16.5342,16.5389,29617.6083
2005-04-13 15:10:00,35.25,35.28,35.24,35.28,66233.89796125368,16.5389,16.5529,16.5342,16.5529,66233.898
2005-04-13 15:15:00,35.26,35.27,35.24,35.25,44832.13307637692,16.5436,16.5482,16.5342,16.5389,44832.1331
2005-04-13 15:20:00,35.24,35.24,35.21,35.23,43310.68059640937,16.5342,16.5342,16.5201,16.5295,43310.6806
2005-04-13 15:25:00,35.24,35.24,35.2,35.23,79521.24961963687,16.5342,16.5342,16.5154,16.5295,79521.2496
2005-04-13 15:30:00,35.23,35.24,35.2,35.24,49700.78101227305,16.5295,16.5342,16.5154,16.5342,49700.781
2005-04-13 15:35:00,35.24,35.24,35.21,35.22,40876.3566284613,16.5342,16.5342,16.5201,16.5248,40876.3566
2005-04-13 15:40:00,35.21,35.28,35.21,35.27,50207.9318389289,16.5201,16.5529,16.5201,16.5482,50207.9318
2005-04-13 15:45:00,35.27,35.31,35.27,35.29,84085.60705953951,16.5482,16.567,16.5482,16.5576,84085.6071
2005-04-13 15:50:00,35.29,35.33,35.28,35.31,68262.50126787707,16.5576,16.5764,16.5529,16.567,68262.5013
2005-04-13 15:55:00,35.31,35.38,35.3,35.34,83679.88639821483,16.567,16.5999,16.5623,16.5811,83679.8864
2005-04-14 09:30:00,35.12,35.25,35.11,35.15,94431.4839233188,16.4779,16.5389,16.4732,16.4919,94431.4839
2005-04-14 09:35:00,35.08,35.15,35.0,35.13,41789.22811644183,16.4591,16.4919,16.4216,16.4826,41789.2281
2005-04-14 09:40:00,35.12,35.18,35.04,35.18,29921.898772695,16.4779,16.506,16.4403,16.506,29921.8988
2005-04-14 09:45:00,35.16,35.24,35.1,35.24,35804.84836190283,16.4966,16.5342,16.4685,16.5342,35804.8484
2005-04-14 09:50:00,35.24,35.28,35.1,35.1,68059.64093721473,16.5342,16.5529,16.4685,16.4685,68059.6409
2005-04-14 09:55:00,35.11,35.15,35.08,35.12,51830.81448422761,16.4732,16.4919,16.4591,16.4779,51830.8145
2005-04-14 10:00:00,35.12,35.14,35.09,35.12,27589.004970078106,16.4779,16.4873,16.4638,16.4779,27589.005
2005-04-14 10:05:00,35.12,35.12,35.04,35.04,25763.26199411705,16.4779,16.4779,16.4403,16.4403,25763.262
2005-04-14 10:10:00,35.05,35.05,34.92,34.93,41586.36778577949,16.445,16.445,16.384,16.3887,41586.3678
2005-04-14 10:15:00,34.94,34.96,34.88,34.9,24850.39050613653,16.3934,16.4028,16.3653,16.3746,24850.3905
2005-04-14 10:20:00,34.9,34.92,34.86,34.88,51425.09382290293,16.3746,16.384,16.3559,16.3653,51425.0938
2005-04-14 10:25:00,34.88,34.91,34.87,34.91,30530.47976468201,16.3653,16.3793,16.3606,16.3793,30530.4798
2005-04-14 10:30:00,34.91,34.96,34.83,34.96,83375.59590222132,16.3793,16.4028,16.3418,16.4028,83375.5959
2005-04-14 10:35:00,34.96,34.99,34.92,34.95,56090.88142813673,16.4028,16.4169,16.384,16.3981,56090.8814
2005-04-14 10:40:00,34.95,35.0,34.95,34.98,27183.284308753424,16.3981,16.4216,16.3981,16.4122,27183.2843
2005-04-14 10:45:00,34.99,34.99,34.95,34.97,79521.24961963687,16.4169,16.4169,16.3981,16.4075,79521.2496
2005-04-14 10:50:00,34.97,35.08,34.97,35.08,73029.71903844204,16.4075,16.4591,16.4075,16.4591,73029.719
2005-04-14 10:55:00,35.08,35.12,35.08,35.12,23937.519018156,16.4591,16.4779,16.4591,16.4779,23937.519
2005-04-14 11:00:00,35.12,35.23,35.12,35.17,71711.12688913682,16.4779,16.5295,16.4779,16.5013,71711.1269
2005-04-14 11:05:00,35.17,35.27,35.15,35.27,35196.26736991581,16.5013,16.5482,16.4919,16.5482,35196.2674
2005-04-14 11:10:00,35.27,35.37,35.27,35.31,84897.04838218886,16.5482,16.5952,16.5482,16.567,84897.0484
2005-04-14 11:15:00,35.31,35.31,35.24,35.25,37934.88183385739,16.567,16.567,16.5342,16.5389,37934.8818
2005-04-14 11:20:00,35.25,35.29,35.24,35.29,45643.57439902627,16.5389,16.5576,16.5342,16.5576,45643.5744
2005-04-14 11:25:00,35.3,35.3,35.23,35.23,49497.92068161071,16.5623,16.5623,16.5295,16.5295,49497.9207
2005-04-14 11:30:00,35.23,35.23,35.15,35.16,23633.22852216249,16.5295,16.5295,16.4919,16.4966,23633.2285
2005-04-14 11:35:00,35.16,35.17,35.12,35.12,81448.4227609291,16.4966,16.5013,16.4779,16.4779,81448.4228
2005-04-14 11:40:00,35.12,35.12,35.01,35.02,25053.250836798863,16.4779,16.4779,16.4263,16.4309,25053.2508
2005-04-14 11:45:00,35.01,35.01,34.97,34.98,15518.815295668932,16.4263,16.4263,16.4075,16.4122,15518.8153
2005-04-14 11:50:00,34.98,34.98,34.93,34.93,24850.39050613653,16.4122,16.4122,16.3887,16.3887,24850.3905
2005-04-14 11:55:00,34.93,34.95,34.93,34.93,10041.58636778578,16.3887,16.3981,16.3887,16.3887,10041.5864
2005-04-14 12:00:00,34.94,34.97,34.94,34.94,79014.09879298104,16.3934,16.4075,16.3934,16.3934,79014.0988
2005-04-14 12:05:00,34.94,34.95,34.92,34.93,14504.513642357237,16.3934,16.3981,16.384,16.3887,14504.5136
2005-04-14 12:10:00,34.93,34.95,34.92,34.95,15214.524799675424,16.3887,16.3981,16.384,16.3981,15214.5248
2005-04-14 12:15:00,34.95,34.98,34.94,34.97,39963.48514048078,16.3981,16.4122,16.3934,16.4075,39963.4851
2005-04-14 12:20:00,34.96,34.99,34.96,34.97,25763.26199411705,16.4028,16.4169,16.4028,16.4075,25763.262
2005-04-14 12:25:00,34.97,34.98,34.95,34.95,17344.558271629983,16.4075,16.4122,16.3981,16.3981,17344.5583
2005-04-14 12:30:00,34.96,35.0,34.96,35.0,27487.57480474693,16.4028,16.4216,16.4028,16.4216,27487.5748
2005-04-14 12:35:00,35.0,35.01,34.98,34.99,20996.04422355209,16.4216,16.4263,16.4122,16.4169,20996.0442
2005-04-14 12:40:00,35.0,35.01,34.98,34.99,20083.17273557156,16.4216,16.4263,16.4122,16.4169,20083.1727
2005-04-14 12:45:00,34.99,34.99,34.92,34.92,19068.871082259862,16.4169,16.4169,16.384,16.384,19068.8711
2005-04-14 12:50:00,34.91,34.91,34.84,34.85,17953.139263617,16.3793,16.3793,16.3465,16.3512,17953.1393
2005-04-14 12:55:00,34.84,34.88,34.84,34.88,13185.921493052034,16.3465,16.3653,16.3465,16.3653,13185.9215
2005-04-14 13:00:00,34.88,34.88,34.83,34.83,22517.496703519628,16.3653,16.3653,16.3418,16.3418,22517.4967
2005-04-14 13:05:00,34.83,34.83,34.78,34.78,26270.412820772897,16.3418,16.3418,16.3183,16.3183,26270.4128
2005-04-14 13:10:00,34.78,34.79,34.77,34.79,13287.351658383202,16.3183,16.323,16.3137,16.323,13287.3517
2005-04-14 13:15:00,34.78,34.8,34.74,34.77,34891.97687392231,16.3183,16.3277,16.2996,16.3137,34891.9769
2005-04-14 13:20:00,34.76,34.77,34.74,34.75,17851.70909828583,16.309,16.3137,16.2996,16.3043,17851.7091
2005-04-14 13:25:00,34.75,34.75,34.7,34.7,28806.166954052136,16.3043,16.3043,16.2808,16.2808,28806.167
2005-04-14 13:30:00,34.7,34.74,34.69,34.7,34080.53555127295,16.2808,16.2996,16.2761,16.2808,34080.5356
2005-04-14 13:35:00,34.7,34.7,34.61,34.68,253068.2625012679,16.2808,16.2808,16.2386,16.2714,253068.2625
2005-04-14 13:40:00,34.68,34.69,34.62,34.64,32863.37356729891,16.2714,16.2761,16.2433,16.2527,32863.3736
2005-04-14 13:45:00,34.65,34.66,34.62,34.63,20184.60290090273,16.2574,16.262,16.2433,16.248,20184.6029
2005-04-14 13:50:00,34.63,34.69,34.62,34.63,19271.731412922203,16.248,16.2761,16.2433,16.248,19271.7314
2005-04-14 13:55:00,34.63,34.71,34.62,34.69,36413.42935388985,16.248,16.2855,16.2433,16.2761,36413.4294
2005-04-14 14:00:00,34.68,34.7,34.63,34.64,46556.4458870068,16.2714,16.2808,16.248,16.2527,46556.4459
2005-04-14 14:05:00,34.65,34.69,34.63,34.64,37833.45166852622,16.2574,16.2761,16.248,16.2527,37833.4517
2005-04-14 14:10:00,34.64,34.65,34.61,34.65,48585.04919363018,16.2527,16.2574,16.2386,16.2574,48585.0492
2005-04-14 14:15:00,34.65,34.73,34.64,34.7,116036.1091388579,16.2574,16.2949,16.2527,16.2808,116036.1091
2005-04-14 14:20:00,34.7,34.71,34.67,34.67,60858.0991987017,16.2808,16.2855,16.2667,16.2667,60858.0992
2005-04-14 14:25:00,34.68,34.68,34.61,34.63,44324.98224972107,16.2714,16.2714,16.2386,16.248,44324.9822
2005-04-14 14:30:00,34.64,34.66,34.61,34.61,18663.150420935188,16.2527,16.262,16.2386,16.2386,18663.1504
2005-04-14 14:35:00,34.61,34.61,34.59,34.61,34384.826047266455,16.2386,16.2386,16.2292,16.2386,34384.826
2005-04-14 14:40:00,34.6,34.61,34.59,34.6,187645.80586266355,16.2339,16.2386,16.2292,16.2339,187645.8059
2005-04-14 14:45:00,34.61,34.72,34.6,34.69,173141.29222030632,16.2386,16.2902,16.2339,16.2761,173141.2922
2005-04-14 14:50:00,34.67,34.68,34.64,34.66,25458.97149812354,16.2667,16.2714,16.2527,16.262,25458.9715
2005-04-14 14:55:00,34.66,34.66,34.59,34.65,43412.11076174054,16.262,16.262,16.2292,16.2574,43412.1108
2005-04-14 15:00:00,34.64,34.66,34.58,34.59,50613.65250025358,16.2527,16.262,16.2245,16.2292,50613.6525
2005-04-14 15:05:00,34.59,34.61,34.57,34.58,39557.7644791561,16.2292,16.2386,16.2198,16.2245,39557.7645
2005-04-14 15:10:00,34.59,34.61,34.58,34.61,25053.250836798863,16.2292,16.2386,16.2245,16.2386,25053.2508
2005-04-14 15:15:00,34.61,34.64,34.6,34.63,41079.216959123645,16.2386,16.2527,16.2339,16.248,41079.217
2005-04-14 15:20:00,34.63,34.64,34.61,34.64,67045.33928390303,16.248,16.2527,16.2386,16.2527,67045.3393
2005-04-14 15:25:00,34.65,34.65,34.6,34.6,145247.99675423471,16.2574,16.2574,16.2339,16.2339,145247.9968
2005-04-14 15:30:00,34.6,34.61,34.6,34.6,46962.16654833147,16.2339,16.2386,16.2339,16.2339,46962.1665
2005-04-14 15:35:00,34.61,34.61,34.54,34.54,76579.77482503296,16.2386,16.2386,16.2057,16.2057,76579.7748
2005-04-14 15:40:00,34.55,34.56,34.5,34.5,140277.9186530074,16.2104,16.2151,16.187,16.187,140277.9187
2005-04-14 15:45:00,34.48,34.51,34.39,34.41,52642.255806876965,16.1776,16.1917,16.1354,16.1447,52642.2558
2005-04-14 15:50:00,34.44,34.48,34.41,34.48,132366.3657571762,16.1588,16.1776,16.1447,16.1776,132366.3658
2005-04-14 15:55:00,34.48,34.53,34.47,34.52,89258.54549142915,16.1776,16.201,16.1729,16.1964,89258.5455
2005-04-15 09:35:00,34.74,34.84,34.61,34.77,249619.63688000813,16.2996,16.3465,16.2386,16.3137,249619.6369
2005-04-15 09:40:00,34.75,34.76,34.61,34.62,94127.19342732528,16.3043,16.309,16.2386,16.2433,94127.1934
2005-04-15 09:45:00,34.61,34.61,34.52,34.56,67451.05994522771,16.2386,16.2386,16.1964,16.2151,67451.0599
2005-04-15 09:50:00,34.56,34.77,34.56,34.75,135814.99137843595,16.2151,16.3137,16.2151,16.3043,135814.9914
2005-04-15 09:55:00,34.75,34.78,34.66,34.78,51830.81448422761,16.3043,16.3183,16.262,16.3183,51830.8145
2005-04-15 10:00:00,34.77,34.9,34.77,34.9,50207.9318389289,16.3137,16.3746,16.3137,16.3746,50207.9318
2005-04-15 10:05:00,34.89,34.92,34.81,34.81,96155.79673394868,16.37,16.384,16.3324,16.3324,96155.7967
2005-04-15 10:10:00,34.82,34.82,34.7,34.7,74754.03184907191,16.3371,16.3371,16.2808,16.2808,74754.0318
2005-04-15 10:15:00,34.7,34.8,34.69,34.8,44527.8425803834,16.2808,16.3277,16.2761,16.3277,44527.8426
2005-04-15 10:20:00,34.8,34.97,34.79,34.97,37833.45166852622,16.3277,16.4075,16.323,16.4075,37833.4517
2005-04-15 10:25:00,34.98,35.14,34.98,35.07,81549.85292626027,16.4122,16.4873,16.4122,16.4544,81549.8529
2005-04-15 10:30:00,35.08,35.18,35.07,35.07,54670.85911350035,16.4591,16.506,16.4544,16.4544,54670.8591
2005-04-15 10:35:00,35.07,35.08,35.05,35.05,27994.72563140278,16.4544,16.4591,16.445,16.445,27994.7256
2005-04-15 10:40:00,35.06,35.09,35.0,35.06,34384.826047266455,16.4497,16.4638,16.4216,16.4497,34384.826
2005-04-15 10:45:00,35.05,35.1,34.96,35.01,29211.88761537681,16.445,16.4685,16.4028,16.4263,29211.8876
2005-04-15 10:50:00,35.0,35.07,34.98,35.05,24241.809514149507,16.4216,16.4544,16.4122,16.445,24241.8095
2005-04-15 10:55:00,35.04,35.08,35.03,35.06,31139.06075666904,16.4403,16.4591,16.4356,16.4497,31139.0608
2005-04-15 11:00:00,35.08,35.08,35.02,35.02,25966.12232477939,16.4591,16.4591,16.4309,16.4309,25966.1223
2005-04-15 11:05:00,35.02,35.02,34.9,34.9,60046.65787605234,16.4309,16.4309,16.3746,16.3746,60046.6579
2005-04-15 11:10:00,34.89,34.91,34.83,34.87,31544.781417993712,16.37,16.3793,16.3418,16.3606,31544.7814
2005-04-15 11:15:00,34.88,34.89,34.85,34.86,18054.56942894817,16.3653,16.37,16.3512,16.3559,18054.5694
2005-04-15 11:20:00,34.87,34.88,34.76,34.76,38137.742164519725,16.3606,16.3653,16.309,16.309,38137.7422
2005-04-15 11:25:00,34.76,34.77,34.67,34.75,42499.23927376002,16.309,16.3137,16.2667,16.3043,42499.2393
2005-04-15 11:30:00,34.73,34.79,34.73,34.79,128816.30997058524,16.2949,16.323,16.2949,16.323,128816.31
2005-04-15 11:35:00,34.78,34.78,34.75,34.75,97677.24921391622,16.3183,16.3183,16.3043,16.3043,97677.2492
2005-04-15 11:40:00,34.75,34.77,34.74,34.75,80636.98143827975,16.3043,16.3137,16.2996,16.3043,80636.9814
2005-04-15 11:45:00,34.75,34.77,34.74,34.75,22618.926868850795,16.3043,16.3137,16.2996,16.3043,22618.9269
2005-04-15 11:50:00,34.75,34.77,34.74,34.74,21300.3347195456,16.3043,16.3137,16.2996,16.2996,21300.3347
2005-04-15 11:55:00,34.73,34.73,34.64,34.69,68262.50126787707,16.2949,16.2949,16.2527,16.2761,68262.5013
2005-04-15 12:00:00,34.7,34.71,34.61,34.63,34993.40703925347,16.2808,16.2855,16.2386,16.248,34993.407
2005-04-15 12:05:00,34.64,34.75,34.64,34.75,36514.85951922102,16.2527,16.3043,16.2527,16.3043,36514.8595
2005-04-15 12:10:00,34.75,34.77,34.74,34.74,39963.48514048078,16.3043,16.3137,16.2996,16.2996,39963.4851
2005-04-15 12:15:00,34.74,34.75,34.62,34.62,17648.84876762349,16.2996,16.3043,16.2433,16.2433,17648.8488
2005-04-15 12:20:00,34.62,34.73,34.61,34.71,31341.92108733137,16.2433,16.2949,16.2386,16.2855,31341.9211
2005-04-15 12:25:00,34.69,34.7,34.64,34.66,25053.250836798863,16.2761,16.2808,16.2527,16.262,25053.2508
2005-04-15 12:30:00,34.65,34.7,34.65,34.67,34384.826047266455,16.2574,16.2808,16.2574,16.2667,34384.826
2005-04-15 12:35:00,34.67,34.7,34.66,34.68,27690.435135409272,16.2667,16.2808,16.262,16.2714,27690.4351
2005-04-15 12:40:00,34.68,34.71,34.68,34.71,19778.88223957805,16.2714,16.2855,16.2714,16.2855,19778.8822
2005-04-15 12:45:00,34.7,34.71,34.65,34.65,38746.32315650675,16.2808,16.2855,16.2574,16.2574,38746.3232
2005-04-15 12:50:00,34.64,34.66,34.58,34.61,67856.78060655239,16.2527,16.262,16.2245,16.2386,67856.7806
2005-04-15 12:55:00,34.61,34.61,34.47,34.51,33269.094228623595,16.2386,16.2386,16.1729,16.1917,33269.0942
2005-04-15 13:00:00,34.51,34.51,34.47,34.48,23633.22852216249,16.1917,16.1917,16.1729,16.1776,23633.2285
2005-04-15 13:05:00,34.48,34.51,34.47,34.49,45237.85373770159,16.1776,16.1917,16.1729,16.1823,45237.8537
2005-04-15 13:10:00,34.49,34.63,34.49,34.58,33269.094228623595,16.1823,16.248,16.1823,16.2245,33269.0942
2005-04-15 13:15:00,34.58,34.61,34.57,34.57,21300.3347195456,16.2245,16.2386,16.2198,16.2198,21300.3347
2005-04-15 13:20:00,34.57,34.57,34.48,34.56,73029.71903844204,16.2198,16.2198,16.1776,16.2151,73029.719
2005-04-15 13:25:00,34.58,34.62,34.51,34.52,52033.67481488995,16.2245,16.2433,16.1917,16.1964,52033.6748
2005-04-15 13:30:00,34.51,34.51,34.46,34.51,36717.71984988335,16.1917,16.1917,16.1682,16.1917,36717.7198
2005-04-15 13:35:00,34.5,34.58,34.5,34.58,25458.97149812354,16.187,16.2245,16.187,16.2245,25458.9715
2005-04-15 13:40:00,34.58,34.59,34.48,34.48,20996.04422355209,16.2245,16.2292,16.1776,16.1776,20996.0442
2005-04-15 13:45:00,34.47,34.47,34.34,34.35,70595.39507049396,16.1729,16.1729,16.1119,16.1166,70595.3951
2005-04-15 13:50:00,34.34,34.41,34.31,34.38,32457.652905974235,16.1119,16.1447,16.0978,16.1307,32457.6529
2005-04-15 13:55:00,34.38,34.4,34.34,34.36,30429.04959935085,16.1307,16.1401,16.1119,16.1213,30429.0496
2005-04-15 14:00:00,34.36,34.43,34.36,34.43,22923.217364844302,16.1213,16.1541,16.1213,16.1541,22923.2174
2005-04-15 14:05:00,34.43,34.53,34.43,34.49,33573.3847246171,16.1541,16.201,16.1541,16.1823,33573.3847
2005-04-15 14:10:00,34.49,34.5,34.47,34.5,13185.921493052034,16.1823,16.187,16.1729,16.187,13185.9215
2005-04-15 14:15:00,34.5,34.56,34.5,34.55,21503.19505020793,16.187,16.2151,16.187,16.2104,21503.1951
2005-04-15 14:20:00,34.56,34.56,34.52,34.53,55076.57977482503,16.2151,16.2151,16.1964,16.201,55076.5798
2005-04-15 14:25:00,34.52,34.56,34.49,34.49,18054.56942894817,16.1964,16.2151,16.1823,16.1823,18054.5694
2005-04-15 14:30:00,34.48,34.49,34.38,34.4,14200.223146363727,16.1776,16.1823,16.1307,16.1401,14200.2231
2005-04-15 14:35:00,34.39,34.39,34.32,34.39,24951.820671467696,16.1354,16.1354,16.1025,16.1354,24951.8207
2005-04-15 14:40:00,34.4,34.42,34.35,34.37,15214.524799675424,16.1401,16.1494,16.1166,16.126,15214.5248
2005-04-15 14:45:00,34.37,34.4,34.31,34.31,38847.75332183792,16.126,16.1401,16.0978,16.0978,38847.7533
2005-04-15 14:50:00,34.32,34.33,34.27,34.27,28806.166954052136,16.1025,16.1072,16.0791,16.0791,28806.167
2005-04-15 14:55:00,34.27,34.27,34.19,34.22,70899.68556648747,16.0791,16.0791,16.0415,16.0556,70899.6856
2005-04-15 15:00:00,34.2,34.28,34.2,34.26,54670.85911350035,16.0462,16.0838,16.0462,16.0744,54670.8591
2005-04-15 15:05:00,34.26,34.27,34.21,34.25,33269.094228623595,16.0744,16.0791,16.0509,16.0697,33269.0942
2005-04-15 15:10:00,34.24,34.26,34.22,34.23,19778.88223957805,16.065,16.0744,16.0556,16.0603,19778.8822
2005-04-15 15:15:00,34.23,34.23,34.2,34.2,26878.99381275992,16.0603,16.0603,16.0462,16.0462,26878.9938
2005-04-15 15:20:00,34.19,34.2,34.09,34.11,46049.29506035095,16.0415,16.0462,15.9946,16.004,46049.2951
2005-04-15 15:25:00,34.11,34.15,34.11,34.15,24647.530175474185,16.004,16.0228,16.004,16.0228,24647.5302
2005-04-15 15:30:00,34.15,34.2,34.14,34.18,51019.37316157825,16.0228,16.0462,16.0181,16.0368,51019.3732
2005-04-15 15:35:00,34.18,34.18,34.09,34.09,43412.11076174054,16.0368,16.0368,15.9946,15.9946,43412.1108
2005-04-15 15:40:00,34.1,34.1,34.02,34.03,47976.46820164317,15.9993,15.9993,15.9618,15.9665,47976.4682
2005-04-15 15:45:00,34.04,34.04,33.91,33.95,94228.62359265646,15.9711,15.9711,15.9102,15.9289,94228.6236
2005-04-15 15:50:00,33.94,33.99,33.92,33.97,76478.34465970179,15.9242,15.9477,15.9148,15.9383,76478.3447
2005-04-15 15:55:00,33.98,34.02,33.96,33.96,94837.20458464348,15.943,15.9618,15.9336,15.9336,94837.2046
2005-04-18 09:30:00,34.14,34.4,34.14,34.26,93518.61243533828,16.0181,16.1401,16.0181,16.0744,93518.6124
2005-04-18 09:35:00,34.32,34.33,34.26,34.27,49497.92068161071,16.1025,16.1072,16.0744,16.0791,49497.9207
2005-04-18 09:40:00,34.26,34.32,34.09,34.12,51222.23349224059,16.0744,16.1025,15.9946,16.0087,51222.2335
2005-04-18 09:45:00,34.13,34.14,34.09,34.1,54062.27812151334,16.0134,16.0181,15.9946,15.9993,54062.2781
2005-04-18 09:50:00,34.11,34.26,34.1,34.22,58018.05456942895,16.004,16.0744,15.9993,16.0556,58018.0546
2005-04-18 09:55:00,34.22,34.3,34.18,34.3,60756.66903337053,16.0556,16.0931,16.0368,16.0931,60756.669
2005-04-18 10:00:00,34.3,34.46,34.3,34.46,52439.395476214624,16.0931,16.1682,16.0931,16.1682,52439.3955
2005-04-18 10:05:00,34.46,34.52,34.41,34.52,42702.09960442236,16.1682,16.1964,16.1447,16.1964,42702.0996
2005-04-18 10:10:00,34.53,34.7,34.52,34.64,55076.57977482503,16.201,16.2808,16.1964,16.2527,55076.5798
2005-04-18 10:15:00,34.64,34.64,34.59,34.61,81651.28309159144,16.2527,16.2527,16.2292,16.2386,81651.2831
2005-04-18 10:20:00,34.61,34.62,34.59,34.61,83375.59590222132,16.2386,16.2433,16.2292,16.2386,83375.5959
2005-04-18 10:25:00,34.61,34.63,34.61,34.61,36616.28968455218,16.2386,16.248,16.2386,16.2386,36616.2897
2005-04-18 10:30:00,34.61,34.65,34.6,34.63,24748.960340805355,16.2386,16.2574,16.2339,16.248,24748.9603
2005-04-18 10:35:00,34.63,34.7,34.62,34.69,36819.15001521452,16.248,16.2808,16.2433,16.2761,36819.15
2005-04-18 10:40:00,34.68,34.69,34.57,34.61,39760.62480981844,16.2714,16.2761,16.2198,16.2386,39760.6248
2005-04-18 10:45:00,34.59,34.65,34.58,34.63,36413.42935388985,16.2292,16.2574,16.2245,16.248,36413.4294
2005-04-18 10:50:00,34.63,34.63,34.56,34.56,101024.44466984482,16.248,16.248,16.2151,16.2151,101024.4447
2005-04-18 10:55:00,34.57,34.66,34.57,34.61,28704.73678872097,16.2198,16.262,16.2198,16.2386,28704.7368
2005-04-18 11:00:00,34.61,34.74,34.61,34.7,38543.462825844406,16.2386,16.2996,16.2386,16.2808,38543.4628
2005-04-18 11:05:00,34.71,34.73,34.6,34.61,29414.74794603915,16.2855,16.2949,16.2339,16.2386,29414.7479
2005-04-18 11:10:00,34.61,34.63,34.59,34.59,59336.64671873416,16.2386,16.248,16.2292,16.2292,59336.6467
2005-04-18 11:15:00,34.59,34.59,34.51,34.52,48889.339689623695,16.2292,16.2292,16.1917,16.1964,48889.3397
2005-04-18 11:20:00,34.52,34.53,34.47,34.51,74348.31118774724,16.1964,16.201,16.1729,16.1917,74348.3112
2005-04-18 11:25:00,34.5,34.52,34.45,34.47,23531.79835683132,16.187,16.1964,16.1635,16.1729,23531.7984
2005-04-18 11:30:00,34.49,34.5,34.46,34.46,66335.32812658485,16.1823,16.187,16.1682,16.1682,66335.3281
2005-04-18 11:35:00,34.46,34.5,34.45,34.45,51830.81448422761,16.1682,16.187,16.1635,16.1635,51830.8145
2005-04-18 11:40:00,34.47,34.48,34.43,34.47,25458.97149812354,16.1729,16.1776,16.1541,16.1729,25458.9715
2005-04-18 11:45:00,34.47,34.55,34.46,34.52,14403.083477026068,16.1729,16.2104,16.1682,16.1964,14403.0835
2005-04-18 11:50:00,34.52,34.55,34.51,34.55,9635.865706461102,16.1964,16.2104,16.1917,16.2104,9635.8657
2005-04-18 11:55:00,34.55,34.56,34.53,34.53,7404.402069175373,16.2104,16.2151,16.201,16.201,7404.4021
2005-04-18 12:00:00,34.53,34.58,34.53,34.58,11563.038847753322,16.201,16.2245,16.201,16.2245,11563.0388
2005-04-18 12:05:00,34.59,34.63,34.57,34.63,42397.809108428846,16.2292,16.248,16.2198,16.248,42397.8091
2005-04-18 12:10:00,34.63,34.66,34.62,34.66,17141.697940967642,16.248,16.262,16.2433,16.262,17141.6979
2005-04-18 12:15:00,34.66,34.69,34.65,34.65,14403.083477026068,16.262,16.2761,16.2574,16.2574,14403.0835
2005-04-18 12:20:00,34.65,34.65,34.61,34.65,15214.524799675424,16.2574,16.2574,16.2386,16.2574,15214.5248
2005-04-18 12:25:00,34.64,34.65,34.61,34.61,16634.547114311797,16.2527,16.2574,16.2386,16.2386,16634.5471
2005-04-18 12:30:00,34.61,34.61,34.6,34.61,14707.373973019576,16.2386,16.2386,16.2339,16.2386,14707.374
2005-04-18 12:35:00,34.61,34.69,34.61,34.68,17750.27893295466,16.2386,16.2761,16.2386,16.2714,17750.2789
2005-04-18 12:40:00,34.67,34.68,34.62,34.63,18358.85992494168,16.2667,16.2714,16.2433,16.248,18358.8599
2005-04-18 12:45:00,34.63,34.69,34.63,34.68,24241.809514149507,16.248,16.2761,16.248,16.2714,24241.8095
2005-04-18 12:50:00,34.67,34.73,34.65,34.73,36616.28968455218,16.2667,16.2949,16.2574,16.2949,36616.2897
2005-04-18 12:55:00,34.72,34.82,34.72,34.8,23633.22852216249,16.2902,16.3371,16.2902,16.3277,23633.2285
2005-04-18 13:00:00,34.8,34.86,34.8,34.85,34891.97687392231,16.3277,16.3559,16.3277,16.3512,34891.9769
2005-04-18 13:05:00,34.87,34.89,34.79,34.79,22923.217364844302,16.3606,16.37,16.323,16.323,22923.2174
2005-04-18 13:10:00,34.79,34.81,34.71,34.71,20894.614058220915,16.323,16.3324,16.2855,16.2855,20894.6141
2005-04-18 13:15:00,34.71,34.73,34.62,34.63,19474.59174358454,16.2855,16.2949,16.2433,16.248,19474.5917
2005-04-18 13:20:00,34.62,34.66,34.6,34.65,23227.507860837813,16.2433,16.262,16.2339,16.2574,23227.5079
2005-04-18 13:25:00,34.65,34.65,34.61,34.63,19373.161578253374,16.2574,16.2574,16.2386,16.248,19373.1616
2005-04-18 13:30:00,34.64,34.64,34.59,34.63,17141.697940967642,16.2527,16.2527,16.2292,16.248,17141.6979
2005-04-18 13:35:00,34.64,34.65,34.61,34.62,16735.977279642964,16.2527,16.2574,16.2386,16.2433,16735.9773
2005-04-18 13:40:00,34.62,34.65,34.62,34.62,13895.93265037022,16.2433,16.2574,16.2433,16.2433,13895.9327
2005-04-18 13:45:00,34.62,34.64,34.62,34.63,15620.245461000102,16.2433,16.2527,16.2433,16.248,15620.2455
2005-04-18 13:50:00,34.63,34.72,34.63,34.72,9940.15620245461,16.248,16.2902,16.248,16.2902,9940.1562
2005-04-18 13:55:00,34.73,34.76,34.7,34.71,13185.921493052034,16.2949,16.309,16.2808,16.2855,13185.9215
2005-04-18 14:00:00,34.7,34.71,34.67,34.7,12678.770666396187,16.2808,16.2855,16.2667,16.2808,12678.7707
2005-04-18 14:05:00,34.71,34.79,34.71,34.71,22111.77604219495,16.2855,16.323,16.2855,16.2855,22111.776
2005-04-18 14:10:00,34.71,34.71,34.64,34.65,24241.809514149507,16.2855,16.2855,16.2527,16.2574,24241.8095
2005-04-18 14:15:00,34.65,34.67,34.63,34.65,39963.48514048078,16.2574,16.2667,16.248,16.2574,39963.4851
2005-04-18 14:20:00,34.66,34.66,34.6,34.63,49700.78101227305,16.262,16.262,16.2339,16.248,49700.781
2005-04-18 14:25:00,34.64,34.64,34.58,34.61,57815.194238766606,16.2527,16.2527,16.2245,16.2386,57815.1942
2005-04-18 14:30:00,34.61,34.61,34.56,34.57,22010.34587686378,16.2386,16.2386,16.2151,16.2198,22010.3459
2005-04-18 14:35:00,34.57,34.57,34.55,34.55,15721.67562633127,16.2198,16.2198,16.2104,16.2104,15721.6756
2005-04-18 14:40:00,34.55,34.57,34.51,34.51,48077.89836697434,16.2104,16.2198,16.1917,16.1917,48077.8984
2005-04-18 14:45:00,34.5,34.53,34.47,34.49,38949.18348716908,16.187,16.201,16.1729,16.1823,38949.1835
2005-04-18 14:50:00,34.48,34.54,34.47,34.51,36413.42935388985,16.1776,16.2057,16.1729,16.1917,36413.4294
2005-04-18 14:55:00,34.51,34.56,34.5,34.56,19778.88223957805,16.1917,16.2151,16.187,16.2151,19778.8822
2005-04-18 15:00:00,34.56,34.59,34.56,34.58,32153.362409980728,16.2151,16.2292,16.2151,16.2245,32153.3624
2005-04-18 15:05:00,34.57,34.57,34.49,34.49,17547.41860229232,16.2198,16.2198,16.1823,16.1823,17547.4186
2005-04-18 15:10:00,34.5,34.5,34.46,34.46,18663.150420935188,16.187,16.187,16.1682,16.1682,18663.1504
2005-04-18 15:15:00,34.47,34.51,34.46,34.5,40673.49629779896,16.1729,16.1917,16.1682,16.187,40673.4963
2005-04-18 15:20:00,34.51,34.52,34.46,34.52,79318.38928897455,16.1917,16.1964,16.1682,16.1964,79318.3893
2005-04-18 15:25:00,34.51,34.54,34.49,34.54,36920.580180545694,16.1917,16.2057,16.1823,16.2057,36920.5802
2005-04-18 15:30:00,34.54,34.55,34.52,34.54,54062.27812151334,16.2057,16.2104,16.1964,16.2057,54062.2781
2005-04-18 15:35:00,34.54,34.55,34.51,34.53,47570.747540318494,16.2057,16.2104,16.1917,16.201,47570.7475
2005-04-18 15:40:00,34.54,34.56,34.52,34.56,39963.48514048078,16.2057,16.2151,16.1964,16.2151,39963.4851
2005-04-18 15:45:00,34.56,34.6,34.55,34.57,56192.3115934679,16.2151,16.2339,16.2104,16.2198,56192.3116
2005-04-18 15:50:00,34.56,34.57,34.52,34.55,58829.4958920783,16.2151,16.2198,16.1964,16.2104,58829.4959
2005-04-18 15:55:00,34.56,34.57,34.53,34.53,62683.84217466274,16.2151,16.2198,16.201,16.201,62683.8422
2005-04-19 09:30:00,34.53,34.62,34.49,34.53,53859.417790851,16.201,16.2433,16.1823,16.201,53859.4178
2005-04-19 09:35:00,34.51,34.53,34.46,34.48,25560.40166345471,16.1917,16.201,16.1682,16.1776,25560.4017
2005-04-19 09:40:00,34.51,34.53,34.43,34.47,59640.93721472766,16.1917,16.201,16.1541,16.1729,59640.9372
2005-04-19 09:45:00,34.43,34.43,34.26,34.3,82057.00375291612,16.1541,16.1541,16.0744,16.0931,82057.0038
2005-04-19 09:50:00,34.28,34.31,34.18,34.22,68161.0711025459,16.0838,16.0978,16.0368,16.0556,68161.0711
2005-04-19 09:55:00,34.21,34.42,34.21,34.42,39760.62480981844,16.0509,16.1494,16.0509,16.1494,39760.6248
2005-04-19 10:00:00,34.42,34.52,34.41,34.49,37833.45166852622,16.1494,16.1964,16.1447,16.1823,37833.4517
2005-04-19 10:05:00,34.49,34.58,34.49,34.52,50410.79216959124,16.1823,16.2245,16.1823,16.1964,50410.7922
2005-04-19 10:10:00,34.51,34.52,34.47,34.5,59235.216553402985,16.1917,16.1964,16.1729,16.187,59235.2166
2005-04-19 10:15:00,34.49,34.53,34.47,34.53,51425.09382290293,16.1823,16.201,16.1729,16.201,51425.0938
2005-04-19 10:20:00,34.53,34.57,34.53,34.56,47773.60787098083,16.201,16.2198,16.201,16.2151,47773.6079
2005-04-19 10:25:00,34.56,34.56,34.53,34.54,39456.33431382493,16.2151,16.2151,16.201,16.2057,39456.3343
2005-04-19 10:30:00,34.54,34.57,34.51,34.52,86519.93102748758,16.2057,16.2198,16.1917,16.1964,86519.931
2005-04-19 10:35:00,34.51,34.59,34.51,34.59,33066.233897961254,16.1917,16.2292,16.1917,16.2292,33066.2339
2005-04-19 10:40:00,34.59,34.6,34.51,34.53,33167.664063292425,16.2292,16.2339,16.1917,16.201,33167.6641
2005-04-19 10:45:00,34.52,34.52,34.42,34.46,67248.19961456537,16.1964,16.1964,16.1494,16.1682,67248.1996
2005-04-19 10:50:00,34.47,34.54,34.47,34.54,24748.960340805355,16.1729,16.2057,16.1729,16.2057,24748.9603
2005-04-19 10:55:00,34.54,34.54,34.51,34.51,49497.92068161071,16.2057,16.2057,16.1917,16.1917,49497.9207
2005-04-19 11:00:00,34.51,34.56,34.46,34.56,72319.70788112385,16.1917,16.2151,16.1682,16.2151,72319.7079
2005-04-19 11:05:00,34.56,34.57,34.52,34.52,19373.161578253374,16.2151,16.2198,16.1964,16.1964,19373.1616
2005-04-19 11:10:00,34.51,34.53,34.49,34.5,49700.78101227305,16.1917,16.201,16.1823,16.187,49700.781
2005-04-19 11:15:00,34.5,34.51,34.43,34.5,37732.02150319505,16.187,16.1917,16.1541,16.187,37732.0215
2005-04-19 11:20:00,34.5,34.51,34.5,34.51,66132.46779592251,16.187,16.1917,16.187,16.1917,66132.4678
2005-04-19 11:25:00,34.51,34.54,34.49,34.5,18257.42975961051,16.1917,16.2057,16.1823,16.187,18257.4298
2005-04-19 11:30:00,34.53,34.53,34.48,34.51,23430.36819150015,16.201,16.201,16.1776,16.1917,23430.3682
2005-04-19 11:35:00,34.51,34.51,34.49,34.5,18764.580586266355,16.1917,16.1917,16.1823,16.187,18764.5806
2005-04-19 11:40:00,34.5,34.52,34.47,34.48,89765.696318085,16.187,16.1964,16.1729,16.1776,89765.6963
2005-04-19 11:45:00,34.48,34.5,34.45,34.49,19576.02190891571,16.1776,16.187,16.1635,16.1823,19576.0219
2005-04-19 11:50:00,34.49,34.51,34.49,34.5,8418.703722487067,16.1823,16.1917,16.1823,16.187,8418.7037
2005-04-19 11:55:00,34.51,34.51,34.5,34.5,23531.79835683132,16.1917,16.1917,16.187,16.187,23531.7984
2005-04-19 12:00:00,34.51,34.51,34.47,34.49,22618.926868850795,16.1917,16.1917,16.1729,16.1823,22618.9269
2005-04-19 12:05:00,34.5,34.51,34.49,34.51,27386.14463941576,16.187,16.1917,16.1823,16.1917,27386.1446
2005-04-19 12:10:00,34.51,34.51,34.5,34.51,19576.02190891571,16.1917,16.1917,16.187,16.1917,19576.0219
2005-04-19 12:15:00,34.51,34.51,34.49,34.49,23734.658687493666,16.1917,16.1917,16.1823,16.1823,23734.6587
2005-04-19 12:20:00,34.49,34.49,34.46,34.47,16837.407444974135,16.1823,16.1823,16.1682,16.1729,16837.4074
2005-04-19 12:25:00,34.46,34.47,34.44,34.46,13794.502485039053,16.1682,16.1729,16.1588,16.1682,13794.5025
2005-04-19 12:30:00,34.45,34.5,34.45,34.49,14808.804138350746,16.1635,16.187,16.1635,16.1823,14808.8041
2005-04-19 12:35:00,34.5,34.5,34.45,34.45,38746.32315650675,16.187,16.187,16.1635,16.1635,38746.3232
2005-04-19 12:40:00,34.46,34.5,34.45,34.49,11055.888021097477,16.1682,16.187,16.1635,16.1823,11055.888
2005-04-19 12:45:00,34.49,34.5,34.48,34.5,6187.240085201339,16.1823,16.187,16.1776,16.187,6187.2401
2005-04-19 12:50:00,34.51,34.51,34.46,34.46,20996.04422355209,16.1917,16.1917,16.1682,16.1682,20996.0442
2005-04-19 12:55:00,34.51,34.51,34.45,34.46,18460.290090272847,16.1917,16.1917,16.1635,16.1682,18460.2901
2005-04-19 13:00:00,34.47,34.47,34.44,34.46,15315.954965006593,16.1729,16.1729,16.1588,16.1682,15315.955
2005-04-19 13:05:00,34.45,34.46,34.41,34.43,22517.496703519628,16.1635,16.1682,16.1447,16.1541,22517.4967
2005-04-19 13:10:00,34.43,34.47,34.43,34.45,16025.96612232478,16.1541,16.1729,16.1541,16.1635,16025.9661
2005-04-19 13:15:00,34.45,34.45,34.41,34.41,16127.396287655947,16.1635,16.1635,16.1447,16.1447,16127.3963
2005-04-19 13:20:00,34.41,34.43,34.39,34.39,13997.36281570139,16.1447,16.1541,16.1354,16.1354,13997.3628
2005-04-19 13:25:00,34.4,34.47,34.39,34.46,9534.435541129931,16.1401,16.1729,16.1354,16.1682,9534.4355
2005-04-19 13:30:00,34.47,34.5,34.47,34.5,13185.921493052034,16.1729,16.187,16.1729,16.187,13185.9215
2005-04-19 13:35:00,34.5,34.51,34.47,34.47,31646.211583324883,16.187,16.1917,16.1729,16.1729,31646.2116
2005-04-19 13:40:00,34.48,34.49,34.47,34.49,15721.67562633127,16.1776,16.1823,16.1729,16.1823,15721.6756
2005-04-19 13:45:00,34.49,34.49,34.45,34.48,12577.340501065017,16.1823,16.1823,16.1635,16.1776,12577.3405
2005-04-19 13:50:00,34.48,34.49,34.45,34.49,16025.96612232478,16.1776,16.1823,16.1635,16.1823,16025.9661
2005-04-19 13:55:00,34.49,34.5,34.47,34.48,14707.373973019576,16.1823,16.187,16.1729,16.1776,14707.374
2005-04-19 14:00:00,34.47,34.47,34.43,34.43,9838.72603712344,16.1729,16.1729,16.1541,16.1541,9838.726
2005-04-19 14:05:00,34.44,34.49,34.44,34.46,12983.061162389697,16.1588,16.1823,16.1588,16.1682,12983.0612
2005-04-19 14:10:00,34.45,34.46,34.42,34.44,16127.396287655947,16.1635,16.1682,16.1494,16.1588,16127.3963
2005-04-19 14:15:00,34.44,34.45,34.43,34.45,14605.943807688407,16.1588,16.1635,16.1541,16.1635,14605.9438
2005-04-19 14:20:00,34.45,34.48,34.44,34.46,12070.18967440917,16.1635,16.1776,16.1588,16.1682,12070.1897
2005-04-19 14:25:00,34.46,34.5,34.45,34.46,5882.94958920783,16.1682,16.187,16.1635,16.1682,5882.9496
2005-04-19 14:30:00,34.45,34.46,34.41,34.42,12070.18967440917,16.1635,16.1682,16.1447,16.1494,12070.1897
2005-04-19 14:35:00,34.42,34.42,34.36,34.38,21706.05538087027,16.1494,16.1494,16.1213,16.1307,21706.0554
2005-04-19 14:40:00,34.4,34.41,34.39,34.4,42600.66943909119,16.1401,16.1447,16.1354,16.1401,42600.6694
2005-04-19 14:45:00,34.4,34.4,34.38,34.4,13388.781823714373,16.1401,16.1401,16.1307,16.1401,13388.7818
2005-04-19 14:50:00,34.4,34.48,34.4,34.46,23531.79835683132,16.1401,16.1776,16.1401,16.1682,23531.7984
2005-04-19 14:55:00,34.46,34.5,34.46,34.5,18358.85992494168,16.1682,16.187,16.1682,16.187,18358.8599
2005-04-19 15:00:00,34.49,34.51,34.47,34.48,27284.714474084594,16.1823,16.1917,16.1729,16.1776,27284.7145
2005-04-19 15:05:00,34.49,34.49,34.42,34.43,15417.385130337763,16.1823,16.1823,16.1494,16.1541,15417.3851
2005-04-19 15:10:00,34.43,34.45,34.41,34.44,18866.010751597525,16.1541,16.1635,16.1447,16.1588,18866.0108
2005-04-19 15:15:00,34.44,34.44,34.35,34.36,32254.79257531189,16.1588,16.1588,16.1166,16.1213,32254.7926
2005-04-19 15:20:00,34.35,34.35,34.31,34.33,27487.57480474693,16.1166,16.1166,16.0978,16.1072,27487.5748
2005-04-19 15:25:00,34.35,34.41,34.31,34.37,64002.43432396795,16.1166,16.1447,16.0978,16.126,64002.4343
2005-04-19 15:30:00,34.38,34.4,34.36,34.38,47976.46820164317,16.1307,16.1401,16.1213,16.1307,47976.4682
2005-04-19 15:35:00,34.38,34.46,34.38,34.46,74449.74135307841,16.1307,16.1682,16.1307,16.1682,74449.7414
2005-04-19 15:40:00,34.45,34.46,34.38,34.39,16025.96612232478,16.1635,16.1682,16.1307,16.1354,16025.9661
2005-04-19 15:45:00,34.39,34.39,34.3,34.35,28806.166954052136,16.1354,16.1354,16.0931,16.1166,28806.167
2005-04-19 15:50:00,34.36,34.36,34.32,34.32,35196.26736991581,16.1213,16.1213,16.1025,16.1025,35196.2674
2005-04-19 15:55:00,34.33,34.34,34.31,34.32,40064.91530581195,16.1072,16.1119,16.0978,16.1025,40064.9153
2005-04-20 09:30:00,34.4,34.43,34.36,34.36,29211.88761537681,16.1401,16.1541,16.1213,16.1213,29211.8876
2005-04-20 09:35:00,34.37,34.39,34.31,34.31,38847.75332183792,16.126,16.1354,16.0978,16.0978,38847.7533
2005-04-20 09:40:00,34.31,34.32,34.21,34.22,73536.86986509788,16.0978,16.1025,16.0509,16.0556,73536.8699
2005-04-20 09:45:00,34.21,34.21,34.15,34.16,17648.84876762349,16.0509,16.0509,16.0228,16.0274,17648.8488
2005-04-20 09:50:00,34.16,34.16,34.08,34.09,11258.748351759814,16.0274,16.0274,15.9899,15.9946,11258.7484
2005-04-20 09:55:00,34.08,34.1,34.02,34.02,50715.08266558475,15.9899,15.9993,15.9618,15.9618,50715.0827
2005-04-20 10:00:00,34.02,34.03,33.94,33.94,61060.95952936403,15.9618,15.9665,15.9242,15.9242,61060.9595
2005-04-20 10:05:00,33.93,34.11,33.93,34.08,49193.6301856172,15.9195,16.004,15.9195,15.9899,49193.6302
2005-04-20 10:10:00,34.11,34.19,34.08,34.13,21198.904554214423,16.004,16.0415,15.9899,16.0134,21198.9046
2005-04-20 10:15:00,34.13,34.23,34.13,34.19,15823.10579166244,16.0134,16.0603,16.0134,16.0415,15823.1058
2005-04-20 10:20:00,34.2,34.2,34.1,34.14,18460.290090272847,16.0462,16.0462,15.9993,16.0181,18460.2901
2005-04-20 10:25:00,34.13,34.24,34.11,34.24,24951.820671467696,16.0134,16.065,16.004,16.065,24951.8207
2005-04-20 10:30:00,34.22,34.25,34.06,34.19,24038.94918348717,16.0556,16.0697,15.9805,16.0415,24038.9492
2005-04-20 10:35:00,34.18,34.2,34.1,34.14,20793.183892889745,16.0368,16.0462,15.9993,16.0181,20793.1839
2005-04-20 10:40:00,34.14,34.15,34.03,34.03,15214.524799675424,16.0181,16.0228,15.9665,15.9665,15214.5248
2005-04-20 10:45:00,34.01,34.04,33.94,33.94,16025.96612232478,15.9571,15.9711,15.9242,15.9242,16025.9661
2005-04-20 10:50:00,33.93,34.04,33.92,34.04,18155.99959427934,15.9195,15.9711,15.9148,15.9711,18155.9996
2005-04-20 10:55:00,34.04,34.19,34.04,34.16,13895.93265037022,15.9711,16.0415,15.9711,16.0274,13895.9327
2005-04-20 11:00:00,34.16,34.16,33.93,34.1,37427.73100720154,16.0274,16.0274,15.9195,15.9993,37427.731
2005-04-20 11:05:00,34.1,34.13,34.09,34.1,31139.06075666904,15.9993,16.0134,15.9946,15.9993,31139.0608
2005-04-20 11:10:00,34.1,34.1,34.01,34.04,24140.37934881834,15.9993,15.9993,15.9571,15.9711,24140.3793
2005-04-20 11:15:00,34.0,34.06,33.98,34.04,42499.23927376002,15.9524,15.9805,15.943,15.9711,42499.2393
2005-04-20 11:20:00,34.03,34.03,33.97,33.98,16330.256618318288,15.9665,15.9665,15.9383,15.943,16330.2566
2005-04-20 11:25:00,33.97,33.97,33.82,33.91,54366.56861750685,15.9383,15.9383,15.8679,15.9102,54366.5686
2005-04-20 11:30:00,33.91,33.91,33.85,33.88,38442.03266051324,15.9102,15.9102,15.882,15.8961,38442.0327
2005-04-20 11:35:00,33.88,33.9,33.82,33.9,19576.02190891571,15.8961,15.9055,15.8679,15.9055,19576.0219
2005-04-20 11:40:00,33.89,33.9,33.83,33.85,26676.13348209757,15.9008,15.9055,15.8726,15.882,26676.1335
2005-04-20 11:45:00,33.85,33.91,33.85,33.91,36413.42935388985,15.882,15.9102,15.882,15.9102,36413.4294
2005-04-20 11:50:00,33.91,33.95,33.91,33.93,10244.44669844812,15.9102,15.9289,15.9102,15.9195,10244.4467
2005-04-20 11:55:00,33.93,33.94,33.92,33.94,5375.798762551983,15.9195,15.9242,15.9148,15.9242,5375.7988
2005-04-20 12:00:00,33.94,33.96,33.86,33.87,18866.010751597525,15.9242,15.9336,15.8867,15.8914,18866.0108
2005-04-20 12:05:00,33.87,33.9,33.87,33.88,10244.44669844812,15.8914,15.9055,15.8914,15.8961,10244.4467
2005-04-20 12:10:00,33.89,33.91,33.88,33.9,10954.457855766304,15.9008,15.9102,15.8961,15.9055,10954.4579
2005-04-20 12:15:00,33.91,33.91,33.86,33.87,10650.167359772797,15.9102,15.9102,15.8867,15.8914,10650.1674
2005-04-20 12:20:00,33.86,33.91,33.86,33.91,51120.80332690942,15.8867,15.9102,15.8867,15.9102,51120.8033
2005-04-20 12:25:00,33.91,33.91,33.84,33.87,10041.58636778578,15.9102,15.9102,15.8773,15.8914,10041.5864
2005-04-20 12:30:00,33.86,33.86,33.83,33.83,9737.29587179227,15.8867,15.8867,15.8726,15.8726,9737.2959
2005-04-20 12:35:00,33.83,33.83,33.74,33.74,17953.139263617,15.8726,15.8726,15.8304,15.8304,17953.1393
2005-04-20 12:40:00,33.77,33.81,33.76,33.81,12171.61983974034,15.8445,15.8632,15.8398,15.8632,12171.6198
2005-04-20 12:45:00,33.82,33.83,33.79,33.8,31849.07191398722,15.8679,15.8726,15.8538,15.8585,31849.0719
2005-04-20 12:50:00,33.82,33.82,33.71,33.74,53859.417790851,15.8679,15.8679,15.8163,15.8304,53859.4178
2005-04-20 12:55:00,33.73,33.75,33.7,33.7,22111.77604219495,15.8257,15.8351,15.8116,15.8116,22111.776
2005-04-20 13:00:00,33.71,33.72,33.62,33.7,51830.81448422761,15.8163,15.821,15.7741,15.8116,51830.8145
2005-04-20 13:05:00,33.72,33.72,33.7,33.71,23227.507860837813,15.821,15.821,15.8116,15.8163,23227.5079
2005-04-20 13:10:00,33.71,33.71,33.67,33.69,12475.910335733848,15.8163,15.8163,15.7975,15.8069,12475.9103
2005-04-20 13:15:00,33.7,33.72,33.67,33.72,17851.70909828583,15.8116,15.821,15.7975,15.821,17851.7091
2005-04-20 13:20:00,33.72,33.74,33.72,33.74,21503.19505020793,15.821,15.8304,15.821,15.8304,21503.1951
2005-04-20 13:25:00,33.74,33.76,33.69,33.7,13591.642154376712,15.8304,15.8398,15.8069,15.8116,13591.6422
2005-04-20 13:30:00,33.7,33.71,33.64,33.66,16330.256618318288,15.8116,15.8163,15.7835,15.7929,16330.2566
2005-04-20 13:35:00,33.67,33.72,33.64,33.71,18460.290090272847,15.7975,15.821,15.7835,15.8163,18460.2901
2005-04-20 13:40:00,33.71,33.74,33.71,33.74,10244.44669844812,15.8163,15.8304,15.8163,15.8304,10244.4467
2005-04-20 13:45:00,33.74,33.76,33.73,33.75,8520.133887818238,15.8304,15.8398,15.8257,15.8351,8520.1339
2005-04-20 13:50:00,33.76,33.8,33.76,33.78,13084.491327720863,15.8398,15.8585,15.8398,15.8492,13084.4913
2005-04-20 13:55:00,33.79,33.81,33.69,33.76,19677.45207424688,15.8538,15.8632,15.8069,15.8398,19677.4521
2005-04-20 14:00:00,33.76,33.77,33.7,33.72,19981.74257024039,15.8398,15.8445,15.8116,15.821,19981.7426
2005-04-20 14:05:00,33.72,33.72,33.61,33.65,16025.96612232478,15.821,15.821,15.7694,15.7882,16025.9661
2005-04-20 14:10:00,33.65,33.68,33.63,33.68,12475.910335733848,15.7882,15.8022,15.7788,15.8022,12475.9103
2005-04-20 14:15:00,33.68,33.68,33.64,33.64,17344.558271629983,15.8022,15.8022,15.7835,15.7835,17344.5583
2005-04-20 14:20:00,33.64,33.64,33.56,33.57,23531.79835683132,15.7835,15.7835,15.7459,15.7506,23531.7984
2005-04-20 14:25:00,33.57,33.6,33.56,33.56,23126.077695506643,15.7506,15.7647,15.7459,15.7459,23126.0777
2005-04-20 14:30:00,33.55,33.56,33.4,33.48,74348.31118774724,15.7412,15.7459,15.6709,15.7084,74348.3112
2005-04-20 14:35:00,33.48,33.57,33.48,33.57,32153.362409980728,15.7084,15.7506,15.7084,15.7506,32153.3624
2005-04-20 14:40:00,33.56,33.63,33.54,33.61,22111.77604219495,15.7459,15.7788,15.7366,15.7694,22111.776
2005-04-20 14:45:00,33.62,33.62,33.56,33.58,27386.14463941576,15.7741,15.7741,15.7459,15.7553,27386.1446
2005-04-20 14:50:00,33.58,33.7,33.57,33.7,21706.05538087027,15.7553,15.8116,15.7506,15.8116,21706.0554
2005-04-20 14:55:00,33.69,33.77,33.69,33.75,17547.41860229232,15.8069,15.8445,15.8069,15.8351,17547.4186
2005-04-20 15:00:00,33.75,33.76,33.68,33.69,23836.08885282483,15.8351,15.8398,15.8022,15.8069,23836.0889
2005-04-20 15:05:00,33.69,33.7,33.66,33.67,31646.211583324883,15.8069,15.8116,15.7929,15.7975,31646.2116
2005-04-20 15:10:00,33.66,33.69,33.58,33.61,32254.79257531189,15.7929,15.8069,15.7553,15.7694,32254.7926
2005-04-20 15:15:00,33.59,33.62,33.58,33.62,86925.65168881226,15.76,15.7741,15.7553,15.7741,86925.6517
2005-04-20 15:20:00,33.63,33.63,33.53,33.56,23126.077695506643,15.7788,15.7788,15.7319,15.7459,23126.0777
2005-04-20 15:25:00,33.56,33.67,33.56,33.61,42600.66943909119,15.7459,15.7975,15.7459,15.7694,42600.6694
2005-04-20 15:30:00,33.61,33.63,33.57,33.61,33573.3847246171,15.7694,15.7788,15.7506,15.7694,33573.3847
2005-04-20 15:35:00,33.61,33.65,33.54,33.54,53656.55746018866,15.7694,15.7882,15.7366,15.7366,53656.5575
2005-04-20 15:40:00,33.55,33.56,33.49,33.56,58018.05456942895,15.7412,15.7459,15.7131,15.7459,58018.0546
2005-04-20 15:45:00,33.56,33.57,33.53,33.54,44020.69175372756,15.7459,15.7506,15.7319,15.7366,44020.6918
2005-04-20 15:50:00,33.53,33.57,33.52,33.55,27487.57480474693,15.7319,15.7506,15.7272,15.7412,27487.5748
2005-04-20 15:55:00,33.56,33.56,33.51,33.52,40369.20580180546,15.7459,15.7459,15.7225,15.7272,40369.2058
2005-04-21 09:30:00,33.74,33.8,33.74,33.77,61365.25002535754,15.8304,15.8585,15.8304,15.8445,61365.25
2005-04-21 09:35:00,33.78,33.89,33.77,33.8,19677.45207424688,15.8492,15.9008,15.8445,15.8585,19677.4521
2005-04-21 09:40:00,33.81,33.82,33.78,33.82,32153.362409980728,15.8632,15.8679,15.8492,15.8679,32153.3624
2005-04-21 09:45:00,33.82,33.84,33.72,33.73,18866.010751597525,15.8679,15.8773,15.821,15.8257,18866.0108
2005-04-21 09:50:00,33.69,33.69,33.62,33.62,53859.417790851,15.8069,15.8069,15.7741,15.7741,53859.4178
2005-04-21 09:55:00,33.62,33.84,33.62,33.84,66031.03763059134,15.7741,15.8773,15.7741,15.8773,66031.0376
2005-04-21 10:00:00,33.84,33.85,33.62,33.63,49700.78101227305,15.8773,15.882,15.7741,15.7788,49700.781
2005-04-21 10:05:00,33.62,33.7,33.62,33.63,34181.96571660412,15.7741,15.8116,15.7741,15.7788,34181.9657
2005-04-21 10:10:00,33.66,33.7,33.62,33.63,42499.23927376002,15.7929,15.8116,15.7741,15.7788,42499.2393
2005-04-21 10:15:00,33.62,33.63,33.52,33.52,17851.70909828583,15.7741,15.7788,15.7272,15.7272,17851.7091
2005-04-21 10:20:00,33.53,33.58,33.48,33.58,33776.24505527944,15.7319,15.7553,15.7084,15.7553,33776.2451
2005-04-21 10:25:00,33.56,33.56,33.47,33.53,24241.809514149507,15.7459,15.7459,15.7037,15.7319,24241.8095
2005-04-21 10:30:00,33.52,33.55,33.51,33.54,24951.820671467696,15.7272,15.7412,15.7225,15.7366,24951.8207
2005-04-21 10:35:00,33.55,33.57,33.54,33.55,32254.79257531189,15.7412,15.7506,15.7366,15.7412,32254.7926
2005-04-21 10:40:00,33.56,33.59,33.53,33.53,23734.658687493666,15.7459,15.76,15.7319,15.7319,23734.6587
2005-04-21 10:45:00,33.53,33.55,33.52,33.52,39557.7644791561,15.7319,15.7412,15.7272,15.7272,39557.7645
2005-04-21 10:50:00,33.53,33.54,33.5,33.52,55786.59093214322,15.7319,15.7366,15.7178,15.7272,55786.5909
2005-04-21 10:55:00,33.52,33.53,33.49,33.5,18866.010751597525,15.7272,15.7319,15.7131,15.7178,18866.0108
2005-04-21 11:00:00,33.5,33.53,33.49,33.52,11055.888021097477,15.7178,15.7319,15.7131,15.7272,11055.888
2005-04-21 11:05:00,33.52,33.52,33.44,33.44,21401.764884876764,15.7272,15.7272,15.6896,15.6896,21401.7649
2005-04-21 11:10:00,33.44,33.44,33.33,33.34,30023.32893802617,15.6896,15.6896,15.638,15.6427,30023.3289
2005-04-21 11:15:00,33.34,33.45,33.33,33.43,23937.519018156,15.6427,15.6943,15.638,15.6849,23937.519
2005-04-21 11:20:00,33.43,33.48,33.43,33.43,22821.78719951313,15.6849,15.7084,15.6849,15.6849,22821.7872
2005-04-21 11:25:00,33.43,33.52,33.41,33.44,28197.58596206512,15.6849,15.7272,15.6756,15.6896,28197.586
2005-04-21 11:30:00,33.44,33.52,33.44,33.5,16431.686783649457,15.6896,15.7272,15.6896,15.7178,16431.6868
2005-04-21 11:35:00,33.49,33.51,33.46,33.5,16735.977279642964,15.7131,15.7225,15.699,15.7178,16735.9773
2005-04-21 11:40:00,33.5,33.57,33.5,33.57,79419.8194543057,15.7178,15.7506,15.7178,15.7506,79419.8195
2005-04-21 11:45:00,33.56,33.56,33.45,33.49,28400.44629272745,15.7459,15.7459,15.6943,15.7131,28400.4463
2005-04-21 11:50:00,33.48,33.49,33.39,33.41,25256.111167461204,15.7084,15.7131,15.6662,15.6756,25256.1112
2005-04-21 11:55:00,33.41,33.42,33.4,33.41,12881.630997058524,15.6756,15.6802,15.6709,15.6756,12881.631
2005-04-21 12:00:00,33.4,33.42,33.4,33.4,71913.98721979916,15.6709,15.6802,15.6709,15.6709,71913.9872
2005-04-21 12:05:00,33.41,33.49,33.37,33.46,41282.07728978599,15.6756,15.7131,15.6568,15.699,41282.0773
2005-04-21 12:10:00,33.47,33.52,33.45,33.46,38746.32315650675,15.7037,15.7272,15.6943,15.699,38746.3232
2005-04-21 12:15:00,33.45,33.5,33.42,33.43,15417.385130337763,15.6943,15.7178,15.6802,15.6849,15417.3851
2005-04-21 12:20:00,33.49,33.59,33.47,33.57,38847.75332183792,15.7131,15.76,15.7037,15.7506,38847.7533
2005-04-21 12:25:00,33.56,33.6,33.51,33.52,16938.837610305305,15.7459,15.7647,15.7225,15.7272,16938.8376
2005-04-21 12:30:00,33.52,33.52,33.48,33.49,5071.508266558474,15.7272,15.7272,15.7084,15.7131,5071.5083
2005-04-21 12:35:00,33.5,33.51,33.48,33.5,7404.402069175373,15.7178,15.7225,15.7084,15.7178,7404.4021
2005-04-21 12:40:00,33.5,33.51,33.48,33.48,6288.670250532508,15.7178,15.7225,15.7084,15.7084,6288.6703
2005-04-21 12:45:00,33.48,33.52,33.46,33.5,13084.491327720863,15.7084,15.7272,15.699,15.7178,13084.4913
2005-04-21 12:50:00,33.51,33.54,33.48,33.5,23328.938026168984,15.7225,15.7366,15.7084,15.7178,23328.938
2005-04-21 12:55:00,33.49,33.51,33.46,33.47,8824.424383811745,15.7131,15.7225,15.699,15.7037,8824.4244
2005-04-21 13:00:00,33.47,33.5,33.37,33.5,12881.630997058524,15.7037,15.7178,15.6568,15.7178,12881.631
2005-04-21 13:05:00,33.5,33.51,33.49,33.5,7201.541738513034,15.7178,15.7225,15.7131,15.7178,7201.5417
2005-04-21 13:10:00,33.49,33.56,33.49,33.55,25763.26199411705,15.7131,15.7459,15.7131,15.7412,25763.262
2005-04-21 13:15:00,33.55,33.59,33.53,33.59,14605.943807688407,15.7412,15.76,15.7319,15.76,14605.9438
2005-04-21 13:20:00,33.58,33.58,33.49,33.51,12070.18967440917,15.7553,15.7553,15.7131,15.7225,12070.1897
2005-04-21 13:25:00,33.5,33.52,33.48,33.49,7505.832234506543,15.7178,15.7272,15.7084,15.7131,7505.8322
2005-04-21 13:30:00,33.51,33.54,33.49,33.52,30530.47976468201,15.7225,15.7366,15.7131,15.7272,30530.4798
2005-04-21 13:35:00,33.52,33.59,33.52,33.59,37529.16117253271,15.7272,15.76,15.7272,15.76,37529.1612
2005-04-21 13:40:00,33.56,33.6,33.52,33.52,28400.44629272745,15.7459,15.7647,15.7272,15.7272,28400.4463
2005-04-21 13:45:00,33.53,33.58,33.49,33.52,34181.96571660412,15.7319,15.7553,15.7131,15.7272,34181.9657
2005-04-21 13:50:00,33.52,33.52,33.46,33.47,12070.18967440917,15.7272,15.7272,15.699,15.7037,12070.1897
2005-04-21 13:55:00,33.47,33.5,33.45,33.45,16735.977279642964,15.7037,15.7178,15.6943,15.6943,16735.9773
2005-04-21 14:00:00,33.47,33.52,33.44,33.52,23836.08885282483,15.7037,15.7272,15.6896,15.7272,23836.0889
2005-04-21 14:05:00,33.52,33.54,33.51,33.51,18967.440916928696,15.7272,15.7366,15.7225,15.7225,18967.4409
2005-04-21 14:10:00,33.51,33.52,33.51,33.51,36109.13885789634,15.7225,15.7272,15.7225,15.7225,36109.1389
2005-04-21 14:15:00,33.52,33.56,33.52,33.53,43716.40125773405,15.7272,15.7459,15.7272,15.7319,43716.4013
2005-04-21 14:20:00,33.53,33.57,33.52,33.52,46962.16654833147,15.7319,15.7506,15.7272,15.7272,46962.1665
2005-04-21 14:25:00,33.53,33.56,33.47,33.49,36920.580180545694,15.7319,15.7459,15.7037,15.7131,36920.5802
2005-04-21 14:30:00,33.49,33.52,33.48,33.51,27690.435135409272,15.7131,15.7272,15.7084,15.7225,27690.4351
2005-04-21 14:35:00,33.51,33.56,33.49,33.51,47165.02687899381,15.7225,15.7459,15.7131,15.7225,47165.0269
2005-04-21 14:40:00,33.52,33.56,33.5,33.5,24647.530175474185,15.7272,15.7459,15.7178,15.7178,24647.5302
2005-04-21 14:45:00,33.5,33.54,33.49,33.54,20083.17273557156,15.7178,15.7366,15.7131,15.7366,20083.1727
2005-04-21 14:50:00,33.54,33.74,33.53,33.74,20894.614058220915,15.7366,15.8304,15.7319,15.8304,20894.6141
2005-04-21 14:55:00,33.72,33.8,33.68,33.7,66943.90911857186,15.821,15.8585,15.8022,15.8116,66943.9091
2005-04-21 15:00:00,33.7,33.74,33.68,33.7,37732.02150319505,15.8116,15.8304,15.8022,15.8116,37732.0215
2005-04-21 15:05:00,33.7,33.72,33.68,33.68,31139.06075666904,15.8116,15.821,15.8022,15.8022,31139.0608
2005-04-21 15:10:00,33.68,33.73,33.67,33.69,38949.18348716908,15.8022,15.8257,15.7975,15.8069,38949.1835
2005-04-21 15:15:00,33.69,33.73,33.68,33.73,29719.03844203266,15.8069,15.8257,15.8022,15.8257,29719.0384
2005-04-21 15:20:00,33.73,33.73,33.67,33.69,41586.36778577949,15.8257,15.8257,15.7975,15.8069,41586.3678
2005-04-21 15:25:00,33.7,33.8,33.7,33.78,27791.86530074044,15.8116,15.8585,15.8116,15.8492,27791.8653
2005-04-21 15:30:00,33.79,33.95,33.79,33.9,58119.48473476012,15.8538,15.9289,15.8538,15.9055,58119.4847
2005-04-21 15:35:00,33.89,33.89,33.83,33.87,32051.93224464956,15.9008,15.9008,15.8726,15.8914,32051.9322
2005-04-21 15:40:00,33.87,33.91,33.87,33.91,135713.56121310478,15.8914,15.9102,15.8914,15.9102,135713.5612
2005-04-21 15:45:00,33.91,33.91,33.77,33.84,107313.11492037732,15.9102,15.9102,15.8445,15.8773,107313.1149
2005-04-21 15:50:00,33.85,33.85,33.79,33.8,44324.98224972107,15.882,15.882,15.8538,15.8585,44324.9822
2005-04-21 15:55:00,33.8,33.82,33.8,33.81,122527.63972005274,15.8585,15.8679,15.8585,15.8632,122527.6397
2005-04-22 09:30:00,34.51,34.51,34.5,34.51,179632.82280150117,16.1917,16.1917,16.187,16.1917,179632.8228
2005-04-22 09:35:00,34.51,34.51,34.31,34.36,144537.98559691652,16.1917,16.1917,16.0978,16.1213,144537.9856
2005-04-22 09:40:00,34.35,34.54,34.35,34.45,145552.28725022823,16.1166,16.2057,16.1166,16.1635,145552.2873
2005-04-22 09:45:00,34.45,34.45,34.29,34.43,75261.18267572776,16.1635,16.1635,16.0884,16.1541,75261.1827
2005-04-22 09:50:00,34.43,34.43,34.32,34.33,68668.22192920174,16.1541,16.1541,16.1025,16.1072,68668.2219
2005-04-22 09:55:00,34.34,34.35,34.32,34.34,49092.20002028604,16.1119,16.1166,16.1025,16.1119,49092.2
2005-04-22 10:00:00,34.32,34.34,34.21,34.21,61770.970686682216,16.1025,16.1119,16.0509,16.0509,61770.9707
2005-04-22 10:05:00,34.21,34.21,34.11,34.15,84998.47854752003,16.0509,16.0509,16.004,16.0228,84998.4785
2005-04-22 10:10:00,34.14,34.21,34.11,34.18,167664.06329242318,16.0181,16.0509,16.004,16.0368,167664.0633
2005-04-22 10:15:00,34.21,34.37,34.21,34.29,74044.02069175373,16.0509,16.126,16.0509,16.0884,74044.0207
2005-04-22 10:20:00,34.29,34.31,34.21,34.21,49396.49051627954,16.0884,16.0978,16.0509,16.0509,49396.4905
2005-04-22 10:25:00,34.21,34.31,34.19,34.31,62075.26118267573,16.0509,16.0978,16.0415,16.0978,62075.2612
2005-04-22 10:30:00,34.31,34.33,34.29,34.31,32660.513236636576,16.0978,16.1072,16.0884,16.0978,32660.5132
2005-04-22 10:35:00,34.31,34.36,34.31,34.35,59742.36738005883,16.0978,16.1213,16.0978,16.1166,59742.3674
2005-04-22 10:40:00,34.35,34.35,34.3,34.31,37630.59133786388,16.1166,16.1166,16.0931,16.0978,37630.5913
2005-04-22 10:45:00,34.31,34.41,34.3,34.37,113703.215336241,16.0978,16.1447,16.0931,16.126,113703.2153
2005-04-22 10:50:00,34.37,34.37,34.32,34.34,53859.417790851,16.126,16.126,16.1025,16.1119,53859.4178
2005-04-22 10:55:00,34.35,34.36,34.34,34.36,67349.62977989654,16.1166,16.1213,16.1119,16.1213,67349.6298
2005-04-22 11:00:00,34.36,34.36,34.33,34.36,135104.98022111776,16.1213,16.1213,16.1072,16.1213,135104.9802
2005-04-22 11:05:00,34.35,34.36,34.26,34.26,66842.47895324069,16.1166,16.1213,16.0744,16.0744,66842.479
2005-04-22 11:10:00,34.23,34.31,34.23,34.3,30733.34009534436,16.0603,16.0978,16.0603,16.0931,30733.3401
2005-04-22 11:15:00,34.3,34.3,34.27,34.28,24647.530175474185,16.0931,16.0931,16.0791,16.0838,24647.5302
2005-04-22 11:20:00,34.28,34.29,34.21,34.22,32660.513236636576,16.0838,16.0884,16.0509,16.0556,32660.5132
2005-04-22 11:25:00,34.22,34.3,34.22,34.3,123541.94137336445,16.0556,16.0931,16.0556,16.0931,123541.9414
2005-04-22 11:30:00,34.3,34.3,34.21,34.21,20894.614058220915,16.0931,16.0931,16.0509,16.0509,20894.6141
2005-04-22 11:35:00,34.22,34.23,34.11,34.13,42296.37894309768,16.0556,16.0603,16.004,16.0134,42296.3789
2005-04-22 11:40:00,34.13,34.14,33.98,33.98,39760.62480981844,16.0134,16.0181,15.943,15.943,39760.6248
2005-04-22 11:45:00,33.96,34.05,33.96,33.99,40876.3566284613,15.9336,15.9758,15.9336,15.9477,40876.3566
2005-04-22 11:50:00,33.99,34.01,33.95,33.98,12475.910335733848,15.9477,15.9571,15.9289,15.943,12475.9103
2005-04-22 11:55:00,33.98,33.99,33.91,33.91,14808.804138350746,15.943,15.9477,15.9102,15.9102,14808.8041
2005-04-22 12:00:00,33.91,33.95,33.9,33.93,26067.55249011056,15.9102,15.9289,15.9055,15.9195,26067.5525
2005-04-22 12:05:00,33.93,33.94,33.74,33.75,26676.13348209757,15.9195,15.9242,15.8304,15.8351,26676.1335
2005-04-22 12:10:00,33.76,33.82,33.73,33.81,33573.3847246171,15.8398,15.8679,15.8257,15.8632,33573.3847
2005-04-22 12:15:00,33.8,33.83,33.8,33.8,25966.12232477939,15.8585,15.8726,15.8585,15.8585,25966.1223
2005-04-22 12:20:00,33.8,33.82,33.8,33.81,33573.3847246171,15.8585,15.8679,15.8585,15.8632,33573.3847
2005-04-22 12:25:00,33.8,33.82,33.8,33.8,13591.642154376712,15.8585,15.8679,15.8585,15.8585,13591.6422
2005-04-22 12:30:00,33.81,33.82,33.79,33.79,16634.547114311797,15.8632,15.8679,15.8538,15.8538,16634.5471
2005-04-22 12:35:00,33.78,33.8,33.75,33.8,118977.5839334618,15.8492,15.8585,15.8351,15.8585,118977.5839
2005-04-22 12:40:00,33.81,33.98,33.81,33.96,31240.490922000205,15.8632,15.943,15.8632,15.9336,31240.4909
2005-04-22 12:45:00,33.99,33.99,33.94,33.94,10041.58636778578,15.9477,15.9477,15.9242,15.9242,10041.5864
2005-04-22 12:50:00,33.93,33.96,33.87,33.89,25458.97149812354,15.9195,15.9336,15.8914,15.9008,25458.9715
2005-04-22 12:55:00,33.88,33.9,33.84,33.87,18358.85992494168,15.8961,15.9055,15.8773,15.8914,18358.8599
2005-04-22 13:00:00,33.87,33.88,33.8,33.81,11563.038847753322,15.8914,15.8961,15.8585,15.8632,11563.0388
2005-04-22 13:05:00,33.8,33.82,33.79,33.79,10954.457855766304,15.8585,15.8679,15.8538,15.8538,10954.4579
2005-04-22 13:10:00,33.79,33.79,33.69,33.69,43919.26158839639,15.8538,15.8538,15.8069,15.8069,43919.2616
2005-04-22 13:15:00,33.69,33.71,33.65,33.7,42093.518612435335,15.8069,15.8163,15.7882,15.8116,42093.5186
2005-04-22 13:20:00,33.71,33.75,33.7,33.71,17243.128106298813,15.8163,15.8351,15.8116,15.8163,17243.1281
2005-04-22 13:25:00,33.71,33.72,33.71,33.72,8722.994218480577,15.8163,15.821,15.8163,15.821,8722.9942
2005-04-22 13:30:00,33.72,33.73,33.71,33.72,37326.300841870376,15.821,15.8257,15.8163,15.821,37326.3008
2005-04-22 13:35:00,33.72,33.78,33.71,33.76,31240.490922000205,15.821,15.8492,15.8163,15.8398,31240.4909
2005-04-22 13:40:00,33.76,33.76,33.68,33.69,23937.519018156,15.8398,15.8398,15.8022,15.8069,23937.519
2005-04-22 13:45:00,33.69,33.7,33.65,33.66,14605.943807688407,15.8069,15.8116,15.7882,15.7929,14605.9438
2005-04-22 13:50:00,33.66,33.67,33.65,33.67,15518.815295668932,15.7929,15.7975,15.7882,15.7975,15518.8153
2005-04-22 13:55:00,33.66,33.76,33.66,33.72,18155.99959427934,15.7929,15.8398,15.7929,15.821,18155.9996
2005-04-22 14:00:00,33.72,33.75,33.68,33.74,43513.540927071714,15.821,15.8351,15.8022,15.8304,43513.5409
2005-04-22 14:05:00,33.74,33.76,33.73,33.73,21706.05538087027,15.8304,15.8398,15.8257,15.8257,21706.0554
2005-04-22 14:10:00,33.74,33.8,33.73,33.8,24850.39050613653,15.8304,15.8585,15.8257,15.8585,24850.3905
2005-04-22 14:15:00,33.81,33.82,33.66,33.73,27487.57480474693,15.8632,15.8679,15.7929,15.8257,27487.5748
2005-04-22 14:20:00,33.74,33.78,33.66,33.67,25661.83182878588,15.8304,15.8492,15.7929,15.7975,25661.8318
2005-04-22 14:25:00,33.67,33.72,33.67,33.71,13693.07231970788,15.7975,15.821,15.7975,15.8163,13693.0723
2005-04-22 14:30:00,33.71,33.74,33.69,33.74,26473.27315143524,15.8163,15.8304,15.8069,15.8304,26473.2732
2005-04-22 14:35:00,33.74,33.74,33.65,33.67,31240.490922000205,15.8304,15.8304,15.7882,15.7975,31240.4909
2005-04-22 14:40:00,33.66,33.67,33.56,33.62,37427.73100720154,15.7929,15.7975,15.7459,15.7741,37427.731
2005-04-22 14:45:00,33.61,33.62,33.51,33.51,24241.809514149507,15.7694,15.7741,15.7225,15.7225,24241.8095
2005-04-22 14:50:00,33.5,33.57,33.5,33.56,32559.08307130541,15.7178,15.7506,15.7178,15.7459,32559.0831
2005-04-22 14:55:00,33.55,33.57,33.52,33.54,64002.43432396795,15.7412,15.7506,15.7272,15.7366,64002.4343
2005-04-22 15:00:00,33.53,33.57,33.5,33.51,34993.40703925347,15.7319,15.7506,15.7178,15.7225,34993.407
2005-04-22 15:05:00,33.52,33.54,33.46,33.5,34384.826047266455,15.7272,15.7366,15.699,15.7178,34384.826
2005-04-22 15:10:00,33.51,33.51,33.37,33.38,86722.79135814992,15.7225,15.7225,15.6568,15.6615,86722.7914
2005-04-22 15:15:00,33.38,33.42,33.32,33.42,45542.1442336951,15.6615,15.6802,15.6333,15.6802,45542.1442
2005-04-22 15:20:00,33.42,33.43,33.4,33.42,67856.78060655239,15.6802,15.6849,15.6709,15.6802,67856.7806
2005-04-22 15:25:00,33.42,33.42,33.24,33.24,69378.23308651993,15.6802,15.6802,15.5958,15.5958,69378.2331
2005-04-22 15:30:00,33.25,33.25,33.21,33.22,88244.24383811746,15.6005,15.6005,15.5817,15.5864,88244.2438
2005-04-22 15:35:00,33.25,33.43,33.25,33.42,57105.18308144842,15.6005,15.6849,15.6005,15.6802,57105.1831
2005-04-22 15:40:00,33.42,33.42,33.37,33.41,42093.518612435335,15.6802,15.6802,15.6568,15.6756,42093.5186
2005-04-22 15:45:00,33.41,33.41,33.31,33.31,72116.8475504615,15.6756,15.6756,15.6286,15.6286,72116.8476
2005-04-22 15:50:00,33.31,33.41,33.31,33.33,157419.61659397505,15.6286,15.6756,15.6286,15.638,157419.6166
2005-04-22 15:55:00,33.34,33.39,33.32,33.36,123136.22071203977,15.6427,15.6662,15.6333,15.6521,123136.2207
2005-04-25 09:35:00,33.42,33.49,33.42,33.47,12577.340501065017,15.6802,15.7131,15.6802,15.7037,12577.3405
2005-04-25 09:40:00,33.45,33.46,33.4,33.43,14910.234303681917,15.6943,15.699,15.6709,15.6849,14910.2343
2005-04-25 09:45:00,33.42,33.45,33.34,33.37,43513.540927071714,15.6802,15.6943,15.6427,15.6568,43513.5409
2005-04-25 09:50:00,33.36,33.42,33.34,33.42,16228.826452987118,15.6521,15.6802,15.6427,15.6802,16228.8265
2005-04-25 09:55:00,33.39,33.48,33.37,33.4,62683.84217466274,15.6662,15.7084,15.6568,15.6709,62683.8422
2005-04-25 10:00:00,33.4,33.49,33.39,33.43,36413.42935388985,15.6709,15.7131,15.6662,15.6849,36413.4294
2005-04-25 10:05:00,33.42,33.56,33.41,33.53,59133.78638807181,15.6802,15.7459,15.6756,15.7319,59133.7864
2005-04-25 10:10:00,33.54,33.69,33.54,33.64,70088.24424383811,15.7366,15.8069,15.7366,15.7835,70088.2442
2005-04-25 10:15:00,33.62,33.68,33.57,33.58,102038.7463231565,15.7741,15.8022,15.7506,15.7553,102038.7463
2005-04-25 10:20:00,33.56,33.64,33.56,33.59,21908.91571153261,15.7459,15.7835,15.7459,15.76,21908.9157
2005-04-25 10:25:00,33.59,33.63,33.59,33.61,17040.267775636476,15.76,15.7788,15.76,15.7694,17040.2678
2005-04-25 10:30:00,33.63,33.67,33.58,33.6,43107.82026574703,15.7788,15.7975,15.7553,15.7647,43107.8203
2005-04-25 10:35:00,33.62,33.68,33.6,33.65,53047.97646820165,15.7741,15.8022,15.7647,15.7882,53047.9765
2005-04-25 10:40:00,33.67,33.7,33.6,33.61,68363.93143320824,15.7975,15.8116,15.7647,15.7694,68363.9314
2005-04-25 10:45:00,33.61,33.64,33.58,33.61,15518.815295668932,15.7694,15.7835,15.7553,15.7694,15518.8153
2005-04-25 10:50:00,33.57,33.61,33.51,33.6,24241.809514149507,15.7506,15.7694,15.7225,15.7647,24241.8095
2005-04-25 10:55:00,33.6,33.64,33.56,33.64,11765.89917841566,15.7647,15.7835,15.7459,15.7835,11765.8992
2005-04-25 11:00:00,33.62,33.65,33.58,33.63,16025.96612232478,15.7741,15.7882,15.7553,15.7788,16025.9661
2005-04-25 11:05:00,33.62,33.65,33.6,33.61,19981.74257024039,15.7741,15.7882,15.7647,15.7694,19981.7426
2005-04-25 11:10:00,33.61,33.64,33.59,33.59,18561.720255604017,15.7694,15.7835,15.76,15.76,18561.7203
2005-04-25 11:15:00,33.59,33.61,33.57,33.58,35297.69753524698,15.76,15.7694,15.7506,15.7553,35297.6975
2005-04-25 11:20:00,33.59,33.61,33.58,33.6,11360.178517090982,15.76,15.7694,15.7553,15.7647,11360.1785
2005-04-25 11:25:00,33.6,33.67,33.6,33.66,11867.329343746833,15.7647,15.7975,15.7647,15.7929,11867.3293
2005-04-25 11:30:00,33.66,33.68,33.63,33.67,25357.54133279237,15.7929,15.8022,15.7788,15.7975,25357.5413
2005-04-25 11:35:00,33.68,33.7,33.67,33.7,83071.30540622781,15.8022,15.8116,15.7975,15.8116,83071.3054
2005-04-25 11:40:00,33.68,33.71,33.67,33.7,27386.14463941576,15.8022,15.8163,15.7975,15.8116,27386.1446
2005-04-25 11:45:00,33.69,33.77,33.66,33.76,20691.75372755857,15.8069,15.8445,15.7929,15.8398,20691.7537
2005-04-25 11:50:00,33.75,33.76,33.72,33.72,9838.72603712344,15.8351,15.8398,15.821,15.821,9838.726
2005-04-25 11:55:00,33.72,33.72,33.7,33.7,8012.983061162389,15.821,15.821,15.8116,15.8116,8012.9831
2005-04-25 12:00:00,33.7,33.71,33.68,33.68,16228.826452987118,15.8116,15.8163,15.8022,15.8022,16228.8265
2005-04-25 12:05:00,33.68,33.69,33.62,33.62,17243.128106298813,15.8022,15.8069,15.7741,15.7741,17243.1281
2005-04-25 12:10:00,33.62,33.62,33.49,33.52,63698.14382797444,15.7741,15.7741,15.7131,15.7272,63698.1438
2005-04-25 12:15:00,33.51,33.54,33.47,33.49,18358.85992494168,15.7225,15.7366,15.7037,15.7131,18358.8599
2005-04-25 12:20:00,33.49,33.52,33.47,33.52,16431.686783649457,15.7131,15.7272,15.7037,15.7272,16431.6868
2005-04-25 12:25:00,33.53,33.57,33.52,33.57,5477.228927883152,15.7319,15.7506,15.7272,15.7506,5477.2289
2005-04-25 12:30:00,33.57,33.61,33.53,33.58,41789.22811644183,15.7506,15.7694,15.7319,15.7553,41789.2281
2005-04-25 12:35:00,33.59,33.64,33.58,33.59,14808.804138350746,15.76,15.7835,15.7553,15.76,14808.8041
2005-04-25 12:40:00,33.6,33.63,33.57,33.6,22517.496703519628,15.7647,15.7788,15.7506,15.7647,22517.4967
2005-04-25 12:45:00,33.59,33.6,33.56,33.57,8824.424383811745,15.76,15.7647,15.7459,15.7506,8824.4244
2005-04-25 12:50:00,33.56,33.62,33.56,33.58,8925.854549142916,15.7459,15.7741,15.7459,15.7553,8925.8545
2005-04-25 12:55:00,33.58,33.59,33.57,33.58,6795.821077188356,15.7553,15.76,15.7506,15.7553,6795.8211
2005-04-25 13:00:00,33.57,33.57,33.52,33.54,14707.373973019576,15.7506,15.7506,15.7272,15.7366,14707.374
2005-04-25 13:05:00,33.54,33.57,33.54,33.57,5375.798762551983,15.7366,15.7506,15.7366,15.7506,5375.7988
2005-04-25 13:10:00,33.56,33.61,33.53,33.56,9027.284714474084,15.7459,15.7694,15.7319,15.7459,9027.2847
2005-04-25 13:15:00,33.56,33.59,33.55,33.58,5781.519423876661,15.7459,15.76,15.7412,15.7553,5781.5194
2005-04-25 13:20:00,33.58,33.59,33.56,33.59,5375.798762551983,15.7553,15.76,15.7459,15.76,5375.7988
2005-04-25 13:25:00,33.59,33.6,33.58,33.6,3752.9161172532713,15.76,15.7647,15.7553,15.7647,3752.9161
2005-04-25 13:30:00,33.61,33.72,33.6,33.66,20488.89339689624,15.7694,15.821,15.7647,15.7929,20488.8934
2005-04-25 13:35:00,33.66,33.7,33.65,33.7,13693.07231970788,15.7929,15.8116,15.7882,15.8116,13693.0723
2005-04-25 13:40:00,33.68,33.68,33.57,33.57,264124.1505223653,15.8022,15.8022,15.7506,15.7506,264124.1505
2005-04-25 13:45:00,33.58,33.6,33.57,33.57,63596.71366264327,15.7553,15.7647,15.7506,15.7506,63596.7137
2005-04-25 13:50:00,33.57,33.59,33.54,33.54,12374.480170402678,15.7506,15.76,15.7366,15.7366,12374.4802
2005-04-25 13:55:00,33.55,33.55,33.52,33.53,5578.659093214322,15.7412,15.7412,15.7272,15.7319,5578.6591
2005-04-25 14:00:00,33.53,33.54,33.52,33.53,33776.24505527944,15.7319,15.7366,15.7272,15.7319,33776.2451
2005-04-25 14:05:00,33.54,33.58,33.54,33.54,10447.307029110458,15.7366,15.7553,15.7366,15.7366,10447.307
2005-04-25 14:10:00,33.56,33.6,33.55,33.59,8418.703722487067,15.7459,15.7647,15.7412,15.76,8418.7037
2005-04-25 14:15:00,33.58,33.59,33.55,33.55,30429.04959935085,15.7553,15.76,15.7412,15.7412,30429.0496
2005-04-25 14:20:00,33.56,33.57,33.53,33.55,12881.630997058524,15.7459,15.7506,15.7319,15.7412,12881.631
2005-04-25 14:25:00,33.56,33.57,33.52,33.52,51526.5239882341,15.7459,15.7506,15.7272,15.7272,51526.524
2005-04-25 14:30:00,33.51,33.52,33.5,33.52,12273.050005071507,15.7225,15.7272,15.7178,15.7272,12273.05
2005-04-25 14:35:00,33.52,33.52,33.51,33.52,15721.67562633127,15.7272,15.7272,15.7225,15.7272,15721.6756
2005-04-25 14:40:00,33.52,33.52,33.51,33.51,20793.183892889745,15.7272,15.7272,15.7225,15.7225,20793.1839
2005-04-25 14:45:00,33.5,33.52,33.49,33.5,20286.033066233897,15.7178,15.7272,15.7131,15.7178,20286.0331
2005-04-25 14:50:00,33.52,33.52,33.47,33.48,19474.59174358454,15.7272,15.7272,15.7037,15.7084,19474.5917
2005-04-25 14:55:00,33.48,33.51,33.48,33.48,13084.491327720863,15.7084,15.7225,15.7084,15.7084,13084.4913
2005-04-25 15:00:00,33.47,33.48,33.27,33.44,93315.75210467594,15.7037,15.7084,15.6099,15.6896,93315.7521
2005-04-25 15:05:00,33.44,33.46,33.38,33.38,87128.5120194746,15.6896,15.699,15.6615,15.6615,87128.512
2005-04-25 15:10:00,33.38,33.39,33.35,33.37,84085.60705953951,15.6615,15.6662,15.6474,15.6568,84085.6071
2005-04-25 15:15:00,33.37,33.38,33.31,33.32,96662.94756060452,15.6568,15.6615,15.6286,15.6333,96662.9476
2005-04-25 15:20:00,33.32,33.32,33.29,33.31,87534.23268079926,15.6333,15.6333,15.6193,15.6286,87534.2327
2005-04-25 15:25:00,33.31,33.39,33.31,33.37,82361.29424890963,15.6286,15.6662,15.6286,15.6568,82361.2942
2005-04-25 15:30:00,33.37,33.41,33.36,33.39,83274.16573689015,15.6568,15.6756,15.6521,15.6662,83274.1657
2005-04-25 15:35:00,33.4,33.4,33.32,33.33,62582.41200933157,15.6709,15.6709,15.6333,15.638,62582.412
2005-04-25 15:40:00,33.32,33.36,33.32,33.36,37630.59133786388,15.6333,15.6521,15.6333,15.6521,37630.5913
2005-04-25 15:45:00,33.35,33.35,33.31,33.32,80332.69094228624,15.6474,15.6474,15.6286,15.6333,80332.6909
2005-04-25 15:50:00,33.32,33.32,33.3,33.32,105690.2322750786,15.6333,15.6333,15.6239,15.6333,105690.2323
2005-04-25 15:55:00,33.32,33.32,33.31,33.32,74754.03184907191,15.6333,15.6333,15.6286,15.6333,74754.0318
2005-04-26 09:30:00,33.09,33.12,33.08,33.1,53960.847956182166,15.5254,15.5395,15.5207,15.5301,53960.848
2005-04-26 09:35:00,33.1,33.22,33.09,33.22,26371.842986104068,15.5301,15.5864,15.5254,15.5864,26371.843
2005-04-26 09:40:00,33.21,33.21,33.11,33.14,25053.250836798863,15.5817,15.5817,15.5348,15.5489,25053.2508
2005-04-26 09:45:00,33.13,33.13,33.07,33.09,36920.580180545694,15.5442,15.5442,15.516,15.5254,36920.5802
2005-04-26 09:50:00,33.09,33.13,33.08,33.08,35399.12770057815,15.5254,15.5442,15.5207,15.5207,35399.1277
2005-04-26 09:55:00,33.09,33.12,33.06,33.06,27487.57480474693,15.5254,15.5395,15.5113,15.5113,27487.5748
2005-04-26 10:00:00,33.09,33.13,33.04,33.05,66538.18845724719,15.5254,15.5442,15.502,15.5067,66538.1885
2005-04-26 10:05:00,33.05,33.11,33.01,33.09,63190.9930013186,15.5067,15.5348,15.4879,15.5254,63190.993
2005-04-26 10:10:00,33.12,33.18,33.1,33.16,34587.6863779288,15.5395,15.5676,15.5301,15.5583,34587.6864
2005-04-26 10:15:00,33.16,33.21,33.13,33.21,33776.24505527944,15.5583,15.5817,15.5442,15.5817,33776.2451
2005-04-26 10:20:00,33.21,33.24,33.18,33.18,54975.14960949386,15.5817,15.5958,15.5676,15.5676,54975.1496
2005-04-26 10:25:00,33.18,33.18,33.06,33.08,57206.61324677959,15.5676,15.5676,15.5113,15.5207,57206.6132
2005-04-26 10:30:00,33.03,33.15,33.03,33.12,69682.52358251344,15.4973,15.5536,15.4973,15.5395,69682.5236
2005-04-26 10:35:00,33.14,33.16,33.11,33.16,42600.66943909119,15.5489,15.5583,15.5348,15.5583,42600.6694
2005-04-26 10:40:00,33.16,33.21,33.13,33.18,52135.10498022112,15.5583,15.5817,15.5442,15.5676,52135.105
2005-04-26 10:45:00,33.18,33.25,33.17,33.21,37224.870676539205,15.5676,15.6005,15.563,15.5817,37224.8707
2005-04-26 10:50:00,33.22,33.3,33.21,33.3,60046.65787605234,15.5864,15.6239,15.5817,15.6239,60046.6579
2005-04-26 10:55:00,33.3,33.49,33.3,33.48,43919.26158839639,15.6239,15.7131,15.6239,15.7084,43919.2616
2005-04-26 11:00:00,33.49,33.52,33.4,33.42,25458.97149812354,15.7131,15.7272,15.6709,15.6802,25458.9715
2005-04-26 11:05:00,33.4,33.5,33.37,33.49,17953.139263617,15.6709,15.7178,15.6568,15.7131,17953.1393
2005-04-26 11:10:00,33.49,33.51,33.48,33.48,13388.781823714373,15.7131,15.7225,15.7084,15.7084,13388.7818
2005-04-26 11:15:00,33.48,33.5,33.37,33.41,19981.74257024039,15.7084,15.7178,15.6568,15.6756,19981.7426
2005-04-26 11:20:00,33.42,33.43,33.4,33.42,18561.720255604017,15.6802,15.6849,15.6709,15.6802,18561.7203
2005-04-26 11:25:00,33.42,33.43,33.42,33.43,14707.373973019576,15.6802,15.6849,15.6802,15.6849,14707.374
2005-04-26 11:30:00,33.42,33.51,33.42,33.5,38340.60249518207,15.6802,15.7225,15.6802,15.7178,38340.6025
2005-04-26 11:35:00,33.5,33.51,33.47,33.51,15214.524799675424,15.7178,15.7225,15.7037,15.7225,15214.5248
2005-04-26 11:40:00,33.51,33.53,33.49,33.52,11360.178517090982,15.7225,15.7319,15.7131,15.7272,11360.1785
2005-04-26 11:45:00,33.53,33.54,33.52,33.53,14200.223146363727,15.7319,15.7366,15.7272,15.7319,14200.2231
2005-04-26 11:50:00,33.53,33.54,33.47,33.48,20387.463231565067,15.7319,15.7366,15.7037,15.7084,20387.4632
2005-04-26 11:55:00,33.48,33.5,33.46,33.46,16938.837610305305,15.7084,15.7178,15.699,15.699,16938.8376
2005-04-26 12:00:00,33.45,33.45,33.37,33.41,7201.541738513034,15.6943,15.6943,15.6568,15.6756,7201.5417
2005-04-26 12:05:00,33.36,33.42,33.36,33.4,7505.832234506543,15.6521,15.6802,15.6521,15.6709,7505.8322
2005-04-26 12:10:00,33.41,33.45,33.4,33.45,15417.385130337763,15.6756,15.6943,15.6709,15.6943,15417.3851
2005-04-26 12:15:00,33.45,33.49,33.44,33.48,13388.781823714373,15.6943,15.7131,15.6896,15.7084,13388.7818
2005-04-26 12:20:00,33.48,33.48,33.41,33.42,23937.519018156,15.7084,15.7084,15.6756,15.6802,23937.519
2005-04-26 12:25:00,33.42,33.43,33.38,33.41,19068.871082259862,15.6802,15.6849,15.6615,15.6756,19068.8711
2005-04-26 12:30:00,33.41,33.41,33.36,33.37,10751.597525103964,15.6756,15.6756,15.6521,15.6568,10751.5975
2005-04-26 12:35:00,33.4,33.41,33.37,33.37,13084.491327720863,15.6709,15.6756,15.6568,15.6568,13084.4913
2005-04-26 12:40:00,33.38,33.4,33.35,33.4,17445.988436961154,15.6615,15.6709,15.6474,15.6709,17445.9884
2005-04-26 12:45:00,33.39,33.41,33.39,33.41,2332.8938026168985,15.6662,15.6756,15.6662,15.6756,2332.8938
2005-04-26 12:50:00,33.39,33.43,33.39,33.4,25053.250836798863,15.6662,15.6849,15.6662,15.6709,25053.2508
2005-04-26 12:55:00,33.41,33.46,33.41,33.43,20083.17273557156,15.6756,15.699,15.6756,15.6849,20083.1727
2005-04-26 13:00:00,33.43,33.43,33.3,33.3,21908.91571153261,15.6849,15.6849,15.6239,15.6239,21908.9157
2005-04-26 13:05:00,33.3,33.3,33.27,33.27,5984.379754539,15.6239,15.6239,15.6099,15.6099,5984.3798
2005-04-26 13:10:00,33.27,33.28,33.24,33.24,37224.870676539205,15.6099,15.6146,15.5958,15.5958,37224.8707
2005-04-26 13:15:00,33.24,33.26,33.22,33.22,35500.55786590932,15.5958,15.6052,15.5864,15.5864,35500.5579
2005-04-26 13:20:00,33.22,33.23,33.15,33.15,33167.664063292425,15.5864,15.5911,15.5536,15.5536,33167.6641
2005-04-26 13:25:00,33.16,33.16,33.13,33.14,19271.731412922203,15.5583,15.5583,15.5442,15.5489,19271.7314
2005-04-26 13:30:00,33.14,33.21,33.14,33.21,19271.731412922203,15.5489,15.5817,15.5489,15.5817,19271.7314
2005-04-26 13:35:00,33.19,33.21,33.19,33.19,8418.703722487067,15.5723,15.5817,15.5723,15.5723,8418.7037
2005-04-26 13:40:00,33.19,33.21,33.19,33.19,8520.133887818238,15.5723,15.5817,15.5723,15.5723,8520.1339
2005-04-26 13:45:00,33.18,33.27,33.18,33.27,23633.22852216249,15.5676,15.6099,15.5676,15.6099,23633.2285
2005-04-26 13:50:00,33.27,33.34,33.27,33.34,14910.234303681917,15.6099,15.6427,15.6099,15.6427,14910.2343
2005-04-26 13:55:00,33.34,33.37,33.27,33.33,58829.4958920783,15.6427,15.6568,15.6099,15.638,58829.4959
2005-04-26 14:00:00,33.32,33.36,33.3,33.32,29921.898772695,15.6333,15.6521,15.6239,15.6333,29921.8988
2005-04-26 14:05:00,33.32,33.32,33.24,33.24,34486.256212597626,15.6333,15.6333,15.5958,15.5958,34486.2562
2005-04-26 14:10:00,33.24,33.26,33.24,33.24,9838.72603712344,15.5958,15.6052,15.5958,15.5958,9838.726
2005-04-26 14:15:00,33.24,33.24,33.18,33.22,23227.507860837813,15.5958,15.5958,15.5676,15.5864,23227.5079
2005-04-26 14:20:00,33.22,33.24,33.18,33.2,18967.440916928696,15.5864,15.5958,15.5676,15.577,18967.4409
2005-04-26 14:25:00,33.21,33.22,33.17,33.2,46252.155391013286,15.5817,15.5864,15.563,15.577,46252.1554
2005-04-26 14:30:00,33.18,33.22,33.16,33.21,27487.57480474693,15.5676,15.5864,15.5583,15.5817,27487.5748
2005-04-26 14:35:00,33.21,33.24,33.21,33.21,20488.89339689624,15.5817,15.5958,15.5817,15.5817,20488.8934
2005-04-26 14:40:00,33.21,33.26,33.21,33.23,11968.759509078,15.5817,15.6052,15.5817,15.5911,11968.7595
2005-04-26 14:45:00,33.21,33.22,33.19,33.19,15823.10579166244,15.5817,15.5864,15.5723,15.5723,15823.1058
2005-04-26 14:50:00,33.19,33.21,33.18,33.2,23531.79835683132,15.5723,15.5817,15.5676,15.577,23531.7984
2005-04-26 14:55:00,33.2,33.21,33.06,33.06,37833.45166852622,15.577,15.5817,15.5113,15.5113,37833.4517
2005-04-26 15:00:00,33.06,33.14,33.05,33.13,34181.96571660412,15.5113,15.5489,15.5067,15.5442,34181.9657
2005-04-26 15:05:00,33.14,33.2,33.14,33.2,17547.41860229232,15.5489,15.577,15.5489,15.577,17547.4186
2005-04-26 15:10:00,33.2,33.25,33.2,33.22,35196.26736991581,15.577,15.6005,15.577,15.5864,35196.2674
2005-04-26 15:15:00,33.22,33.22,33.17,33.2,20083.17273557156,15.5864,15.5864,15.563,15.577,20083.1727
2005-04-26 15:20:00,33.21,33.24,33.21,33.24,27791.86530074044,15.5817,15.5958,15.5817,15.5958,27791.8653
2005-04-26 15:25:00,33.24,33.28,33.24,33.24,25154.68100213004,15.5958,15.6146,15.5958,15.5958,25154.681
2005-04-26 15:30:00,33.24,33.26,33.19,33.21,33573.3847246171,15.5958,15.6052,15.5723,15.5817,33573.3847
2005-04-26 15:35:00,33.21,33.23,33.2,33.23,24343.23967948068,15.5817,15.5911,15.577,15.5911,24343.2397
2005-04-26 15:40:00,33.22,33.22,33.12,33.2,39963.48514048078,15.5864,15.5864,15.5395,15.577,39963.4851
2005-04-26 15:45:00,33.18,33.19,33.16,33.16,43817.83142306522,15.5676,15.5723,15.5583,15.5583,43817.8314
2005-04-26 15:50:00,33.16,33.17,33.11,33.12,60756.66903337053,15.5583,15.563,15.5348,15.5395,60756.669
2005-04-26 15:55:00,33.14,33.15,33.1,33.13,85809.91987016938,15.5489,15.5536,15.5301,15.5442,85809.9199
2005-04-27 09:30:00,33.03,33.05,32.98,33.05,39354.90414849376,15.4973,15.5067,15.4738,15.5067,39354.9041
2005-04-27 09:35:00,33.05,33.18,33.02,33.02,14808.804138350746,15.5067,15.5676,15.4926,15.4926,14808.8041
2005-04-27 09:40:00,33.02,33.03,32.88,32.88,31646.211583324883,15.4926,15.4973,15.4269,15.4269,31646.2116
2005-04-27 09:45:00,32.88,32.89,32.87,32.88,38442.03266051324,15.4269,15.4316,15.4222,15.4269,38442.0327
2005-04-27 09:50:00,32.9,33.17,32.9,33.03,37529.16117253271,15.4363,15.563,15.4363,15.4973,37529.1612
2005-04-27 09:55:00,32.97,32.99,32.86,32.89,43107.82026574703,15.4691,15.4785,15.4175,15.4316,43107.8203
2005-04-27 10:00:00,32.98,32.98,32.83,32.83,34283.395881935285,15.4738,15.4738,15.4034,15.4034,34283.3959
2005-04-27 10:05:00,32.84,32.87,32.78,32.81,25560.40166345471,15.4081,15.4222,15.38,15.394,25560.4017
2005-04-27 10:10:00,32.81,32.95,32.81,32.88,44223.5520843899,15.394,15.4597,15.394,15.4269,44223.5521
2005-04-27 10:15:00,32.89,32.93,32.88,32.9,32457.652905974235,15.4316,15.4503,15.4269,15.4363,32457.6529
2005-04-27 10:20:00,32.89,32.91,32.87,32.89,56090.88142813673,15.4316,15.441,15.4222,15.4316,56090.8814
2005-04-27 10:25:00,32.9,32.9,32.79,32.81,26168.982655441727,15.4363,15.4363,15.3847,15.394,26168.9827
2005-04-27 10:30:00,32.82,32.97,32.81,32.97,30631.909930013186,15.3987,15.4691,15.394,15.4691,30631.9099
2005-04-27 10:35:00,32.98,33.12,32.98,33.06,50715.08266558475,15.4738,15.5395,15.4738,15.5113,50715.0827
2005-04-27 10:40:00,33.06,33.06,32.96,32.98,41687.79795111066,15.5113,15.5113,15.4644,15.4738,41687.798
2005-04-27 10:45:00,32.95,32.99,32.94,32.97,60959.52936403286,15.4597,15.4785,15.455,15.4691,60959.5294
2005-04-27 10:50:00,32.98,32.98,32.92,32.98,44223.5520843899,15.4738,15.4738,15.4457,15.4738,44223.5521
2005-04-27 10:55:00,32.98,33.02,32.97,32.97,37022.010345876864,15.4738,15.4926,15.4691,15.4691,37022.0103
2005-04-27 11:00:00,32.97,33.03,32.93,32.93,79115.5289583122,15.4691,15.4973,15.4503,15.4503,79115.529
2005-04-27 11:05:00,32.93,32.99,32.93,32.98,25053.250836798863,15.4503,15.4785,15.4503,15.4738,25053.2508
2005-04-27 11:10:00,32.98,33.04,32.98,33.03,60452.378537377015,15.4738,15.502,15.4738,15.4973,60452.3785
2005-04-27 11:15:00,33.02,33.06,33.01,33.06,18460.290090272847,15.4926,15.5113,15.4879,15.5113,18460.2901
2005-04-27 11:20:00,33.06,33.07,33.05,33.07,49295.06035094837,15.5113,15.516,15.5067,15.516,49295.0604
2005-04-27 11:25:00,33.07,33.23,33.07,33.23,32051.93224464956,15.516,15.5911,15.516,15.5911,32051.9322
2005-04-27 11:30:00,33.23,33.37,33.22,33.35,66335.32812658485,15.5911,15.6568,15.5864,15.6474,66335.3281
2005-04-27 11:35:00,33.37,33.46,33.33,33.38,67146.7694492342,15.6568,15.699,15.638,15.6615,67146.7694
2005-04-27 11:40:00,33.38,33.41,33.28,33.31,51425.09382290293,15.6615,15.6756,15.6146,15.6286,51425.0938
2005-04-27 11:45:00,33.3,33.37,33.23,33.3,48077.89836697434,15.6239,15.6568,15.5911,15.6239,48077.8984
2005-04-27 11:50:00,33.31,33.4,33.31,33.39,31544.781417993712,15.6286,15.6709,15.6286,15.6662,31544.7814
2005-04-27 11:55:00,33.4,33.5,33.36,33.5,26473.27315143524,15.6709,15.7178,15.6521,15.7178,26473.2732
2005-04-27 12:00:00,33.49,33.59,33.49,33.57,40369.20580180546,15.7131,15.76,15.7131,15.7506,40369.2058
2005-04-27 12:05:00,33.55,33.68,33.55,33.63,68059.64093721473,15.7412,15.8022,15.7412,15.7788,68059.6409
2005-04-27 12:10:00,33.63,33.68,33.63,33.67,53960.847956182166,15.7788,15.8022,15.7788,15.7975,53960.848
2005-04-27 12:15:00,33.67,33.7,33.66,33.69,29414.74794603915,15.7975,15.8116,15.7929,15.8069,29414.7479
2005-04-27 12:20:00,33.7,33.7,33.63,33.66,76072.62399837712,15.8116,15.8116,15.7788,15.7929,76072.624
2005-04-27 12:25:00,33.67,33.67,33.63,33.65,16735.977279642964,15.7975,15.7975,15.7788,15.7882,16735.9773
2005-04-27 12:30:00,33.65,33.66,33.62,33.62,26574.703316766405,15.7882,15.7929,15.7741,15.7741,26574.7033
2005-04-27 12:35:00,33.63,33.66,33.62,33.66,31443.35125266254,15.7788,15.7929,15.7741,15.7929,31443.3513
2005-04-27 12:40:00,33.65,33.66,33.64,33.65,117557.56161882544,15.7882,15.7929,15.7835,15.7882,117557.5616
2005-04-27 12:45:00,33.65,33.68,33.62,33.62,23126.077695506643,15.7882,15.8022,15.7741,15.7741,23126.0777
2005-04-27 12:50:00,33.62,33.62,33.56,33.56,88954.25499543564,15.7741,15.7741,15.7459,15.7459,88954.255
2005-04-27 12:55:00,33.57,33.62,33.55,33.61,18460.290090272847,15.7506,15.7741,15.7412,15.7694,18460.2901
2005-04-27 13:00:00,33.64,33.64,33.61,33.64,20083.17273557156,15.7835,15.7835,15.7694,15.7835,20083.1727
2005-04-27 13:05:00,33.64,33.74,33.64,33.74,29110.457450045644,15.7835,15.8304,15.7835,15.8304,29110.4575
2005-04-27 13:10:00,33.77,33.84,33.76,33.81,35297.69753524698,15.8445,15.8773,15.8398,15.8632,35297.6975
2005-04-27 13:15:00,33.79,33.8,33.74,33.8,41383.50745511715,15.8538,15.8585,15.8304,15.8585,41383.5075
2005-04-27 13:20:00,33.81,33.81,33.64,33.64,32254.79257531189,15.8632,15.8632,15.7835,15.7835,32254.7926
2005-04-27 13:25:00,33.64,33.66,33.64,33.64,18155.99959427934,15.7835,15.7929,15.7835,15.7835,18155.9996
2005-04-27 13:30:00,33.63,33.69,33.62,33.67,18257.42975961051,15.7788,15.8069,15.7741,15.7975,18257.4298
2005-04-27 13:35:00,33.66,33.69,33.65,33.69,12374.480170402678,15.7929,15.8069,15.7882,15.8069,12374.4802
2005-04-27 13:40:00,33.69,33.7,33.64,33.66,16634.547114311797,15.8069,15.8116,15.7835,15.7929,16634.5471
2005-04-27 13:45:00,33.65,33.66,33.63,33.66,14301.653311694898,15.7882,15.7929,15.7788,15.7929,14301.6533
2005-04-27 13:50:00,33.66,33.71,33.66,33.7,12374.480170402678,15.7929,15.8163,15.7929,15.8116,12374.4802
2005-04-27 13:55:00,33.7,33.77,33.7,33.77,24038.94918348717,15.8116,15.8445,15.8116,15.8445,24038.9492
2005-04-27 14:00:00,33.76,33.8,33.76,33.77,41586.36778577949,15.8398,15.8585,15.8398,15.8445,41586.3678
2005-04-27 14:05:00,33.76,33.78,33.71,33.72,16330.256618318288,15.8398,15.8492,15.8163,15.821,16330.2566
2005-04-27 14:10:00,33.72,33.72,33.63,33.63,28299.016127396288,15.821,15.821,15.7788,15.7788,28299.0161
2005-04-27 14:15:00,33.62,33.63,33.58,33.59,30124.759103357337,15.7741,15.7788,15.7553,15.76,30124.7591
2005-04-27 14:20:00,33.59,33.59,33.55,33.59,20083.17273557156,15.76,15.76,15.7412,15.76,20083.1727
2005-04-27 14:25:00,33.59,33.64,33.58,33.6,20894.614058220915,15.76,15.7835,15.7553,15.7647,20894.6141
2005-04-27 14:30:00,33.58,33.61,33.55,33.56,17344.558271629983,15.7553,15.7694,15.7412,15.7459,17344.5583
2005-04-27 14:35:00,33.57,33.58,33.56,33.58,28704.73678872097,15.7506,15.7553,15.7459,15.7553,28704.7368
2005-04-27 14:40:00,33.57,33.58,33.56,33.58,81955.57358758495,15.7506,15.7553,15.7459,15.7553,81955.5736
2005-04-27 14:45:00,33.57,33.62,33.57,33.57,47367.88720965615,15.7506,15.7741,15.7506,15.7506,47367.8872
2005-04-27 14:50:00,33.57,33.61,33.56,33.6,32761.943401967743,15.7506,15.7694,15.7459,15.7647,32761.9434
2005-04-27 14:55:00,33.61,33.63,33.6,33.62,44020.69175372756,15.7694,15.7788,15.7647,15.7741,44020.6918
2005-04-27 15:00:00,33.63,33.67,33.62,33.67,26168.982655441727,15.7788,15.7975,15.7741,15.7975,26168.9827
2005-04-27 15:05:00,33.67,33.68,33.62,33.62,19474.59174358454,15.7975,15.8022,15.7741,15.7741,19474.5917
2005-04-27 15:10:00,33.61,33.61,33.57,33.59,13693.07231970788,15.7694,15.7694,15.7506,15.76,13693.0723
2005-04-27 15:15:00,33.59,33.65,33.57,33.63,25661.83182878588,15.76,15.7882,15.7506,15.7788,25661.8318
2005-04-27 15:20:00,33.63,33.64,33.62,33.63,24140.37934881834,15.7788,15.7835,15.7741,15.7788,24140.3793
2005-04-27 15:25:00,33.64,33.67,33.62,33.62,49295.06035094837,15.7835,15.7975,15.7741,15.7741,49295.0604
2005-04-27 15:30:00,33.62,33.64,33.62,33.64,56902.32275078609,15.7741,15.7835,15.7741,15.7835,56902.3228
2005-04-27 15:35:00,33.63,33.68,33.63,33.68,61770.970686682216,15.7788,15.8022,15.7788,15.8022,61770.9707
2005-04-27 15:40:00,33.67,33.68,33.66,33.68,55482.30043614971,15.7975,15.8022,15.7929,15.8022,55482.3004
2005-04-27 15:45:00,33.68,33.71,33.67,33.7,50309.36200426007,15.8022,15.8163,15.7975,15.8116,50309.362
2005-04-27 15:50:00,33.69,33.69,33.62,33.62,29313.31778070798,15.8069,15.8069,15.7741,15.7741,29313.3178
2005-04-27 15:55:00,33.62,33.63,33.6,33.62,74044.02069175373,15.7741,15.7788,15.7647,15.7741,74044.0207
2005-04-28 09:30:00,33.33,33.33,33.27,33.29,76275.48432903945,15.638,15.638,15.6099,15.6193,76275.4843
2005-04-28 09:35:00,33.28,33.28,33.19,33.22,48077.89836697434,15.6146,15.6146,15.5723,15.5864,48077.8984
2005-04-28 09:40:00,33.22,33.35,33.21,33.23,26168.982655441727,15.5864,15.6474,15.5817,15.5911,26168.9827
2005-04-28 09:45:00,33.21,33.21,33.1,33.14,32559.08307130541,15.5817,15.5817,15.5301,15.5489,32559.0831
2005-04-28 09:50:00,33.13,33.22,33.13,33.13,20793.183892889745,15.5442,15.5864,15.5442,15.5442,20793.1839
2005-04-28 09:55:00,33.13,33.25,33.13,33.21,25661.83182878588,15.5442,15.6005,15.5442,15.5817,25661.8318
2005-04-28 10:00:00,33.21,33.43,33.2,33.41,35297.69753524698,15.5817,15.6849,15.577,15.6756,35297.6975
2005-04-28 10:05:00,33.42,33.46,33.35,33.35,20286.033066233897,15.6802,15.699,15.6474,15.6474,20286.0331
2005-04-28 10:10:00,33.35,33.56,33.35,33.54,44832.13307637692,15.6474,15.7459,15.6474,15.7366,44832.1331
2005-04-28 10:15:00,33.54,33.58,33.49,33.52,52743.685972208135,15.7366,15.7553,15.7131,15.7272,52743.686
2005-04-28 10:20:00,33.52,33.58,33.52,33.58,72116.8475504615,15.7272,15.7553,15.7272,15.7553,72116.8476
2005-04-28 10:25:00,33.58,33.65,33.5,33.52,38746.32315650675,15.7553,15.7882,15.7178,15.7272,38746.3232
2005-04-28 10:30:00,33.52,33.67,33.52,33.64,46556.4458870068,15.7272,15.7975,15.7272,15.7835,46556.4459
2005-04-28 10:35:00,33.64,33.65,33.59,33.59,31849.07191398722,15.7835,15.7882,15.76,15.76,31849.0719
2005-04-28 10:40:00,33.59,33.61,33.51,33.52,33776.24505527944,15.76,15.7694,15.7225,15.7272,33776.2451
2005-04-28 10:45:00,33.52,33.52,33.49,33.52,58220.91490009129,15.7272,15.7272,15.7131,15.7272,58220.9149
2005-04-28 10:50:00,33.5,33.5,33.33,33.33,34181.96571660412,15.7178,15.7178,15.638,15.638,34181.9657
2005-04-28 10:55:00,33.32,33.38,33.31,33.37,18866.010751597525,15.6333,15.6615,15.6286,15.6568,18866.0108
2005-04-28 11:00:00,33.37,33.38,33.36,33.37,27386.14463941576,15.6568,15.6615,15.6521,15.6568,27386.1446
2005-04-28 11:05:00,33.38,33.42,33.37,33.4,17851.70909828583,15.6615,15.6802,15.6568,15.6709,17851.7091
2005-04-28 11:10:00,33.41,33.41,33.36,33.37,44324.98224972107,15.6756,15.6756,15.6521,15.6568,44324.9822
2005-04-28 11:15:00,33.37,33.44,33.35,33.43,27386.14463941576,15.6568,15.6896,15.6474,15.6849,27386.1446
2005-04-28 11:20:00,33.43,33.44,33.38,33.38,19778.88223957805,15.6849,15.6896,15.6615,15.6615,19778.8822
2005-04-28 11:25:00,33.39,33.4,33.32,33.32,21706.05538087027,15.6662,15.6709,15.6333,15.6333,21706.0554
2005-04-28 11:30:00,33.32,33.32,33.27,33.27,19677.45207424688,15.6333,15.6333,15.6099,15.6099,19677.4521
2005-04-28 11:35:00,33.26,33.26,33.23,33.24,28501.87645805863,15.6052,15.6052,15.5911,15.5958,28501.8765
2005-04-28 11:40:00,33.23,33.24,33.18,33.18,39659.19464448728,15.5911,15.5958,15.5676,15.5676,39659.1946
2005-04-28 11:45:00,33.18,33.26,33.18,33.23,25357.54133279237,15.5676,15.6052,15.5676,15.5911,25357.5413
2005-04-28 11:50:00,33.22,33.23,33.2,33.23,17243.128106298813,15.5864,15.5911,15.577,15.5911,17243.1281
2005-04-28 11:55:00,33.24,33.29,33.24,33.25,11157.318186428643,15.5958,15.6193,15.5958,15.6005,11157.3182
2005-04-28 12:00:00,33.26,33.26,33.23,33.23,21097.474388883253,15.6052,15.6052,15.5911,15.5911,21097.4744
2005-04-28 12:05:00,33.23,33.23,33.17,33.17,89157.11532609798,15.5911,15.5911,15.563,15.563,89157.1153
2005-04-28 12:10:00,33.18,33.18,33.14,33.18,43412.11076174054,15.5676,15.5676,15.5489,15.5676,43412.1108
2005-04-28 12:15:00,33.18,33.19,33.17,33.18,17141.697940967642,15.5676,15.5723,15.563,15.5676,17141.6979
2005-04-28 12:20:00,33.19,33.19,33.16,33.17,26168.982655441727,15.5723,15.5723,15.5583,15.563,26168.9827
2005-04-28 12:25:00,33.17,33.23,33.17,33.22,14910.234303681917,15.563,15.5911,15.563,15.5864,14910.2343
2005-04-28 12:30:00,33.23,33.28,33.21,33.27,30023.32893802617,15.5911,15.6146,15.5817,15.6099,30023.3289
2005-04-28 12:35:00,33.27,33.3,33.26,33.29,9635.865706461102,15.6099,15.6239,15.6052,15.6193,9635.8657
2005-04-28 12:40:00,33.29,33.31,33.29,33.29,7201.541738513034,15.6193,15.6286,15.6193,15.6193,7201.5417
2005-04-28 12:45:00,33.29,33.33,33.29,33.31,14808.804138350746,15.6193,15.638,15.6193,15.6286,14808.8041
2005-04-28 12:50:00,33.31,33.31,33.26,33.27,13388.781823714373,15.6286,15.6286,15.6052,15.6099,13388.7818
2005-04-28 12:55:00,33.26,33.27,33.25,33.25,7505.832234506543,15.6052,15.6099,15.6005,15.6005,7505.8322
2005-04-28 13:00:00,33.25,33.25,33.23,33.24,4564.357439902627,15.6005,15.6005,15.5911,15.5958,4564.3574
2005-04-28 13:05:00,33.23,33.24,33.23,33.24,23430.36819150015,15.5911,15.5958,15.5911,15.5958,23430.3682
2005-04-28 13:10:00,33.27,33.27,33.22,33.24,27893.29546607161,15.6099,15.6099,15.5864,15.5958,27893.2955
2005-04-28 13:15:00,33.24,33.24,33.18,33.21,9635.865706461102,15.5958,15.5958,15.5676,15.5817,9635.8657
2005-04-28 13:20:00,33.21,33.23,33.2,33.2,6491.530581194847,15.5817,15.5911,15.577,15.577,6491.5306
2005-04-28 13:25:00,33.21,33.21,33.19,33.19,5375.798762551983,15.5817,15.5817,15.5723,15.5723,5375.7988
2005-04-28 13:30:00,33.19,33.19,33.15,33.18,18460.290090272847,15.5723,15.5723,15.5536,15.5676,18460.2901
2005-04-28 13:35:00,33.19,33.19,33.15,33.17,9940.15620245461,15.5723,15.5723,15.5536,15.563,9940.1562
2005-04-28 13:40:00,33.2,33.23,33.17,33.2,12273.050005071507,15.577,15.5911,15.563,15.577,12273.05
2005-04-28 13:45:00,33.2,33.22,33.18,33.21,14707.373973019576,15.577,15.5864,15.5676,15.5817,14707.374
2005-04-28 13:50:00,33.19,33.21,33.18,33.2,16634.547114311797,15.5723,15.5817,15.5676,15.577,16634.5471
2005-04-28 13:55:00,33.2,33.29,33.2,33.28,18054.56942894817,15.577,15.6193,15.577,15.6146,18054.5694
2005-04-28 14:00:00,33.28,33.28,33.21,33.21,23836.08885282483,15.6146,15.6146,15.5817,15.5817,23836.0889
2005-04-28 14:05:00,33.23,33.24,33.14,33.14,27487.57480474693,15.5911,15.5958,15.5489,15.5489,27487.5748
2005-04-28 14:10:00,33.13,33.15,33.13,33.14,15924.53595699361,15.5442,15.5536,15.5442,15.5489,15924.536
2005-04-28 14:15:00,33.13,33.17,33.08,33.08,22821.78719951313,15.5442,15.563,15.5207,15.5207,22821.7872
2005-04-28 14:20:00,33.09,33.09,32.98,32.98,36819.15001521452,15.5254,15.5254,15.4738,15.4738,36819.15
2005-04-28 14:25:00,33.03,33.03,32.96,32.98,44122.12191905873,15.4973,15.4973,15.4644,15.4738,44122.1219
2005-04-28 14:30:00,32.97,32.98,32.94,32.94,83071.30540622781,15.4691,15.4738,15.455,15.455,83071.3054
2005-04-28 14:35:00,32.94,32.99,32.94,32.96,28096.15579673395,15.455,15.4785,15.455,15.4644,28096.1558
2005-04-28 14:40:00,32.97,33.04,32.97,32.98,24444.669844811848,15.4691,15.502,15.4691,15.4738,24444.6698
2005-04-28 14:45:00,32.97,32.97,32.93,32.96,34587.6863779288,15.4691,15.4691,15.4503,15.4644,34587.6864
2005-04-28 14:50:00,32.96,32.96,32.92,32.94,35399.12770057815,15.4644,15.4644,15.4457,15.455,35399.1277
2005-04-28 14:55:00,32.94,33.03,32.94,33.02,27284.714474084594,15.455,15.4973,15.455,15.4926,27284.7145
2005-04-28 15:00:00,33.02,33.02,32.97,32.99,22517.496703519628,15.4926,15.4926,15.4691,15.4785,22517.4967
2005-04-28 15:05:00,32.99,32.99,32.95,32.99,12678.770666396187,15.4785,15.4785,15.4597,15.4785,12678.7707
2005-04-28 15:10:00,32.99,33.0,32.93,32.93,23126.077695506643,15.4785,15.4832,15.4503,15.4503,23126.0777
2005-04-28 15:15:00,32.93,33.05,32.91,33.03,65321.02647327315,15.4503,15.5067,15.441,15.4973,65321.0265
2005-04-28 15:20:00,33.04,33.09,33.04,33.07,22010.34587686378,15.502,15.5254,15.502,15.516,22010.3459
2005-04-28 15:25:00,33.06,33.11,33.06,33.09,26270.412820772897,15.5113,15.5348,15.5113,15.5254,26270.4128
2005-04-28 15:30:00,33.09,33.11,33.03,33.04,65219.59630794198,15.5254,15.5348,15.4973,15.502,65219.5963
2005-04-28 15:35:00,33.03,33.03,32.99,33.0,23328.938026168984,15.4973,15.4973,15.4785,15.4832,23328.938
2005-04-28 15:40:00,33.0,33.01,32.99,32.99,37833.45166852622,15.4832,15.4879,15.4785,15.4785,37833.4517
2005-04-28 15:45:00,32.99,32.99,32.93,32.93,27081.854143422253,15.4785,15.4785,15.4503,15.4503,27081.8541
2005-04-28 15:50:00,32.94,32.94,32.92,32.93,28197.58596206512,15.455,15.455,15.4457,15.4503,28197.586
2005-04-28 15:55:00,32.91,32.91,32.87,32.89,49599.35084694188,15.441,15.441,15.4222,15.4316,49599.3508
2005-04-29 09:30:00,33.2,33.2,33.08,33.12,46049.29506035095,15.577,15.577,15.5207,15.5395,46049.2951
2005-04-29 09:35:00,33.12,33.15,33.08,33.08,36109.13885789634,15.5395,15.5536,15.5207,15.5207,36109.1389
2005-04-29 09:40:00,33.04,33.11,32.98,32.98,33471.95455928593,15.502,15.5348,15.4738,15.4738,33471.9546
2005-04-29 09:45:00,32.98,33.08,32.95,33.05,30733.34009534436,15.4738,15.5207,15.4597,15.5067,30733.3401
2005-04-29 09:50:00,33.05,33.05,32.93,32.93,44122.12191905873,15.5067,15.5067,15.4503,15.4503,44122.1219
2005-04-29 09:55:00,32.93,32.94,32.9,32.94,40673.49629779896,15.4503,15.455,15.4363,15.455,40673.4963
2005-04-29 10:00:00,32.92,33.15,32.92,32.93,102140.17648848768,15.4457,15.5536,15.4457,15.4503,102140.1765
2005-04-29 10:05:00,32.93,32.93,32.84,32.84,20996.04422355209,15.4503,15.4503,15.4081,15.4081,20996.0442
2005-04-29 10:10:00,32.84,32.93,32.79,32.8,35196.26736991581,15.4081,15.4503,15.3847,15.3894,35196.2674
2005-04-29 10:15:00,32.8,32.8,32.76,32.8,52236.53514555229,15.3894,15.3894,15.3706,15.3894,52236.5351
2005-04-29 10:20:00,32.78,32.78,32.63,32.63,46252.155391013286,15.38,15.38,15.3096,15.3096,46252.1554
2005-04-29 10:25:00,32.63,32.65,32.58,32.63,45339.28390303276,15.3096,15.319,15.2861,15.3096,45339.2839
2005-04-29 10:30:00,32.65,32.66,32.59,32.59,38137.742164519725,15.319,15.3237,15.2908,15.2908,38137.7422
2005-04-29 10:35:00,32.6,32.61,32.57,32.58,27183.284308753424,15.2955,15.3002,15.2814,15.2861,27183.2843
2005-04-29 10:40:00,32.59,32.77,32.59,32.75,16938.837610305305,15.2908,15.3753,15.2908,15.3659,16938.8376
2005-04-29 10:45:00,32.75,32.77,32.67,32.67,33370.524393954765,15.3659,15.3753,15.3284,15.3284,33370.5244
2005-04-29 10:50:00,32.67,32.72,32.66,32.7,41992.08844710417,15.3284,15.3518,15.3237,15.3424,41992.0884
2005-04-29 10:55:00,32.7,32.78,32.7,32.78,45947.86489501978,15.3424,15.38,15.3424,15.38,45947.8649
2005-04-29 11:00:00,32.78,32.82,32.78,32.79,83882.74672887717,15.38,15.3987,15.38,15.3847,83882.7467
2005-04-29 11:05:00,32.79,32.89,32.78,32.89,45745.00456435744,15.3847,15.4316,15.38,15.4316,45745.0046
2005-04-29 11:10:00,32.89,32.92,32.88,32.9,24444.669844811848,15.4316,15.4457,15.4269,15.4363,24444.6698
2005-04-29 11:15:00,32.9,32.93,32.89,32.9,34790.54670859114,15.4363,15.4503,15.4316,15.4363,34790.5467
2005-04-29 11:20:00,32.9,32.92,32.88,32.9,46353.58555634446,15.4363,15.4457,15.4269,15.4363,46353.5856
2005-04-29 11:25:00,32.88,32.95,32.88,32.9,27893.29546607161,15.4269,15.4597,15.4269,15.4363,27893.2955
2005-04-29 11:30:00,32.88,32.91,32.88,32.89,36514.85951922102,15.4269,15.441,15.4269,15.4316,36514.8595
2005-04-29 11:35:00,32.88,32.89,32.88,32.88,14403.083477026068,15.4269,15.4316,15.4269,15.4269,14403.0835
2005-04-29 11:40:00,32.88,32.89,32.85,32.87,25560.40166345471,15.4269,15.4316,15.4128,15.4222,25560.4017
2005-04-29 11:45:00,32.85,32.91,32.78,32.89,59133.78638807181,15.4128,15.441,15.38,15.4316,59133.7864
2005-04-29 11:50:00,32.9,32.92,32.87,32.9,16330.256618318288,15.4363,15.4457,15.4222,15.4363,16330.2566
2005-04-29 11:55:00,32.89,32.99,32.89,32.99,9433.005375798764,15.4316,15.4785,15.4316,15.4785,9433.0054
2005-04-29 12:00:00,33.0,33.06,32.94,33.06,57003.75291611726,15.4832,15.5113,15.455,15.5113,57003.7529
2005-04-29 12:05:00,33.05,33.08,32.96,32.96,53757.98762551983,15.5067,15.5207,15.4644,15.4644,53757.9876
2005-04-29 12:10:00,32.97,33.25,32.96,33.15,95141.495080637,15.4691,15.6005,15.4644,15.5536,95141.4951
2005-04-29 12:15:00,33.16,33.16,32.9,32.97,48585.04919363018,15.5583,15.5583,15.4363,15.4691,48585.0492
2005-04-29 12:20:00,32.98,33.05,32.94,33.02,48077.89836697434,15.4738,15.5067,15.455,15.4926,48077.8984
2005-04-29 12:25:00,33.02,33.03,33.0,33.02,14605.943807688407,15.4926,15.4973,15.4832,15.4926,14605.9438
2005-04-29 12:30:00,33.02,33.06,33.02,33.06,35399.12770057815,15.4926,15.5113,15.4926,15.5113,35399.1277
2005-04-29 12:35:00,33.06,33.1,33.06,33.1,25154.68100213004,15.5113,15.5301,15.5113,15.5301,25154.681
2005-04-29 12:40:00,33.1,33.21,33.1,33.16,29820.46860736383,15.5301,15.5817,15.5301,15.5583,29820.4686
2005-04-29 12:45:00,33.15,33.16,33.1,33.11,27994.72563140278,15.5536,15.5583,15.5301,15.5348,27994.7256
2005-04-29 12:50:00,33.11,33.11,33.05,33.1,54062.27812151334,15.5348,15.5348,15.5067,15.5301,54062.2781
2005-04-29 12:55:00,33.1,33.15,33.1,33.12,22010.34587686378,15.5301,15.5536,15.5301,15.5395,22010.3459
2005-04-29 13:00:00,33.09,33.15,33.09,33.1,31747.64174865605,15.5254,15.5536,15.5254,15.5301,31747.6417
2005-04-29 13:05:00,33.13,33.17,33.13,33.17,23227.507860837813,15.5442,15.563,15.5442,15.563,23227.5079
2005-04-29 13:10:00,33.16,33.3,33.15,33.3,52743.685972208135,15.5583,15.6239,15.5536,15.6239,52743.686
2005-04-29 13:15:00,33.29,33.45,33.29,33.45,55786.59093214322,15.6193,15.6943,15.6193,15.6943,55786.5909
2005-04-29 13:20:00,33.45,33.45,33.38,33.39,28907.597119383303,15.6943,15.6943,15.6615,15.6662,28907.5971
2005-04-29 13:25:00,33.39,33.39,33.33,33.34,27589.004970078106,15.6662,15.6662,15.638,15.6427,27589.005
2005-04-29 13:30:00,33.34,33.39,33.33,33.37,32964.803732630084,15.6427,15.6662,15.638,15.6568,32964.8037
2005-04-29 13:35:00,33.37,33.37,33.26,33.26,30733.34009534436,15.6568,15.6568,15.6052,15.6052,30733.3401
2005-04-29 13:40:00,33.25,33.25,33.18,33.21,28704.73678872097,15.6005,15.6005,15.5676,15.5817,28704.7368
2005-04-29 13:45:00,33.23,33.24,33.22,33.24,24444.669844811848,15.5911,15.5958,15.5864,15.5958,24444.6698
2005-04-29 13:50:00,33.24,33.33,33.22,33.33,27589.004970078106,15.5958,15.638,15.5864,15.638,27589.005
2005-04-29 13:55:00,33.33,33.44,33.33,33.42,33471.95455928593,15.638,15.6896,15.638,15.6802,33471.9546
2005-04-29 14:00:00,33.42,33.52,33.42,33.52,27081.854143422253,15.6802,15.7272,15.6802,15.7272,27081.8541
2005-04-29 14:05:00,33.52,33.52,33.47,33.47,45947.86489501978,15.7272,15.7272,15.7037,15.7037,45947.8649
2005-04-29 14:10:00,33.47,33.48,33.4,33.4,20590.323562227408,15.7037,15.7084,15.6709,15.6709,20590.3236
2005-04-29 14:15:00,33.4,33.41,33.31,33.31,17953.139263617,15.6709,15.6756,15.6286,15.6286,17953.1393
2005-04-29 14:20:00,33.3,33.37,33.3,33.37,28400.44629272745,15.6239,15.6568,15.6239,15.6568,28400.4463
2005-04-29 14:25:00,33.37,33.43,33.36,33.43,58018.05456942895,15.6568,15.6849,15.6521,15.6849,58018.0546
2005-04-29 14:30:00,33.43,33.64,33.42,33.63,56090.88142813673,15.6849,15.7835,15.6802,15.7788,56090.8814
2005-04-29 14:35:00,33.63,33.76,33.63,33.74,38036.31199918856,15.7788,15.8398,15.7788,15.8304,38036.312
2005-04-29 14:40:00,33.73,33.83,33.73,33.83,120499.03641342936,15.8257,15.8726,15.8257,15.8726,120499.0364
2005-04-29 14:45:00,33.83,33.86,33.79,33.86,68769.65209453291,15.8726,15.8867,15.8538,15.8867,68769.6521
2005-04-29 14:50:00,33.86,33.87,33.84,33.87,58322.34506542246,15.8867,15.8914,15.8773,15.8914,58322.3451
2005-04-29 14:55:00,33.86,33.87,33.77,33.77,48179.32853230551,15.8867,15.8914,15.8445,15.8445,48179.3285
2005-04-29 15:00:00,33.76,33.77,33.72,33.76,38036.31199918856,15.8398,15.8445,15.821,15.8398,38036.312
2005-04-29 15:05:00,33.77,33.77,33.72,33.77,71609.69672380565,15.8445,15.8445,15.821,15.8445,71609.6967
2005-04-29 15:10:00,33.78,33.83,33.77,33.77,39354.90414849376,15.8492,15.8726,15.8445,15.8445,39354.9041
2005-04-29 15:15:00,33.77,33.78,33.76,33.77,30733.34009534436,15.8445,15.8492,15.8398,15.8445,30733.3401
2005-04-29 15:20:00,33.77,33.77,33.68,33.71,58930.92605740947,15.8445,15.8445,15.8022,15.8163,58930.9261
2005-04-29 15:25:00,33.72,33.8,33.72,33.79,87331.37235013692,15.821,15.8585,15.821,15.8538,87331.3724
2005-04-29 15:30:00,33.79,33.8,33.67,33.7,86621.36119281875,15.8538,15.8585,15.7975,15.8116,86621.3612
2005-04-29 15:35:00,33.7,33.71,33.66,33.67,52033.67481488995,15.8116,15.8163,15.7929,15.7975,52033.6748
2005-04-29 15:40:00,33.67,33.79,33.67,33.79,34993.40703925347,15.7975,15.8538,15.7975,15.8538,34993.407
2005-04-29 15:45:00,33.78,33.85,33.78,33.84,57713.76407343544,15.8492,15.882,15.8492,15.8773,57713.7641
2005-04-29 15:50:00,33.83,33.84,33.75,33.76,51526.5239882341,15.8726,15.8773,15.8351,15.8398,51526.524
2005-04-29 15:55:00,33.76,33.79,33.72,33.74,103965.91946444871,15.8398,15.8538,15.821,15.8304,103965.9195
2005-05-02 09:35:00,33.62,33.62,33.39,33.39,84085.60705953951,15.7741,15.7741,15.6662,15.6662,84085.6071
2005-05-02 09:40:00,33.4,33.42,33.31,33.42,35906.278527234,15.6709,15.6802,15.6286,15.6802,35906.2785
2005-05-02 09:45:00,33.43,33.62,33.43,33.62,47570.747540318494,15.6849,15.7741,15.6849,15.7741,47570.7475
2005-05-02 09:50:00,33.61,33.67,33.61,33.61,52540.825641545794,15.7694,15.7975,15.7694,15.7694,52540.8256
2005-05-02 09:55:00,33.6,33.6,33.46,33.54,43614.97109240288,15.7647,15.7647,15.699,15.7366,43614.9711
2005-05-02 10:00:00,33.54,33.65,33.54,33.59,36210.56902322751,15.7366,15.7882,15.7366,15.76,36210.569
2005-05-02 10:05:00,33.59,33.67,33.56,33.67,39354.90414849376,15.76,15.7975,15.7459,15.7975,39354.9041
2005-05-02 10:10:00,33.66,33.71,33.52,33.52,45947.86489501978,15.7929,15.8163,15.7272,15.7272,45947.8649
2005-05-02 10:15:00,33.51,33.65,33.51,33.65,40064.91530581195,15.7225,15.7882,15.7225,15.7882,40064.9153
2005-05-02 10:20:00,33.64,33.73,33.64,33.73,31950.50207931839,15.7835,15.8257,15.7835,15.8257,31950.5021
2005-05-02 10:25:00,33.71,33.74,33.61,33.61,29009.02728471448,15.8163,15.8304,15.7694,15.7694,29009.0273
2005-05-02 10:30:00,33.61,33.65,33.58,33.61,13997.36281570139,15.7694,15.7882,15.7553,15.7694,13997.3628
2005-05-02 10:35:00,33.61,33.61,33.53,33.61,27589.004970078106,15.7694,15.7694,15.7319,15.7694,27589.005
2005-05-02 10:40:00,33.61,33.62,33.6,33.61,25560.40166345471,15.7694,15.7741,15.7647,15.7694,25560.4017
2005-05-02 10:45:00,33.61,33.61,33.54,33.54,31646.211583324883,15.7694,15.7694,15.7366,15.7366,31646.2116
2005-05-02 10:50:00,33.54,33.54,33.47,33.49,23836.08885282483,15.7366,15.7366,15.7037,15.7131,23836.0889
2005-05-02 10:55:00,33.48,33.48,33.42,33.42,19981.74257024039,15.7084,15.7084,15.6802,15.6802,19981.7426
2005-05-02 11:00:00,33.41,33.41,33.32,33.32,33471.95455928593,15.6756,15.6756,15.6333,15.6333,33471.9546
2005-05-02 11:05:00,33.32,33.34,33.31,33.32,36819.15001521452,15.6333,15.6427,15.6286,15.6333,36819.15
2005-05-02 11:10:00,33.32,33.39,33.3,33.37,24241.809514149507,15.6333,15.6662,15.6239,15.6568,24241.8095
2005-05-02 11:15:00,33.38,33.39,33.3,33.31,20083.17273557156,15.6615,15.6662,15.6239,15.6286,20083.1727
2005-05-02 11:20:00,33.3,33.3,33.27,33.28,28197.58596206512,15.6239,15.6239,15.6099,15.6146,28197.586
2005-05-02 11:25:00,33.29,33.32,33.27,33.27,31341.92108733137,15.6193,15.6333,15.6099,15.6099,31341.9211
2005-05-02 11:30:00,33.28,33.28,33.24,33.24,15721.67562633127,15.6146,15.6146,15.5958,15.5958,15721.6756
2005-05-02 11:35:00,33.24,33.25,33.22,33.22,74551.17151840958,15.5958,15.6005,15.5864,15.5864,74551.1715
2005-05-02 11:40:00,33.21,33.22,33.16,33.17,17648.84876762349,15.5817,15.5864,15.5583,15.563,17648.8488
2005-05-02 11:45:00,33.17,33.21,33.13,33.13,37833.45166852622,15.563,15.5817,15.5442,15.5442,37833.4517
2005-05-02 11:50:00,33.13,33.14,33.09,33.1,160665.38188457247,15.5442,15.5489,15.5254,15.5301,160665.3819
2005-05-02 11:55:00,33.1,33.21,33.1,33.2,59032.35622274064,15.5301,15.5817,15.5301,15.577,59032.3562
2005-05-02 12:00:00,33.2,33.2,33.15,33.18,27081.854143422253,15.577,15.577,15.5536,15.5676,27081.8541
2005-05-02 12:05:00,33.19,33.19,33.16,33.17,27183.284308753424,15.5723,15.5723,15.5583,15.563,27183.2843
2005-05-02 12:10:00,33.17,33.21,33.16,33.21,28400.44629272745,15.563,15.5817,15.5583,15.5817,28400.4463
2005-05-02 12:15:00,33.21,33.23,33.21,33.21,24647.530175474185,15.5817,15.5911,15.5817,15.5817,24647.5302
2005-05-02 12:20:00,33.21,33.21,33.19,33.19,9737.29587179227,15.5817,15.5817,15.5723,15.5723,9737.2959
2005-05-02 12:25:00,33.2,33.21,33.19,33.19,9331.575210467594,15.577,15.5817,15.5723,15.5723,9331.5752
2005-05-02 12:30:00,33.19,33.21,33.18,33.21,11360.178517090982,15.5723,15.5817,15.5676,15.5817,11360.1785
2005-05-02 12:35:00,33.2,33.21,33.18,33.2,10751.597525103964,15.577,15.5817,15.5676,15.577,10751.5975
2005-05-02 12:40:00,33.2,33.22,33.19,33.19,11664.469013084492,15.577,15.5864,15.5723,15.5723,11664.469
2005-05-02 12:45:00,33.19,33.21,33.18,33.21,13591.642154376712,15.5723,15.5817,15.5676,15.5817,13591.6422
2005-05-02 12:50:00,33.21,33.22,33.21,33.21,17344.558271629983,15.5817,15.5864,15.5817,15.5817,17344.5583
2005-05-02 12:55:00,33.21,33.22,33.21,33.21,9027.284714474084,15.5817,15.5864,15.5817,15.5817,9027.2847
2005-05-02 13:00:00,33.21,33.22,33.18,33.21,44122.12191905873,15.5817,15.5864,15.5676,15.5817,44122.1219
2005-05-02 13:05:00,33.21,33.24,33.21,33.22,27284.714474084594,15.5817,15.5958,15.5817,15.5864,27284.7145
2005-05-02 13:10:00,33.23,33.26,33.22,33.23,26067.55249011056,15.5911,15.6052,15.5864,15.5911,26067.5525
2005-05-02 13:15:00,33.23,33.23,33.18,33.21,13895.93265037022,15.5911,15.5911,15.5676,15.5817,13895.9327
2005-05-02 13:20:00,33.21,33.22,33.16,33.17,12273.050005071507,15.5817,15.5864,15.5583,15.563,12273.05
2005-05-02 13:25:00,33.18,33.2,33.16,33.17,19068.871082259862,15.5676,15.577,15.5583,15.563,19068.8711
2005-05-02 13:30:00,33.17,33.2,33.16,33.19,15315.954965006593,15.563,15.577,15.5583,15.5723,15315.955
2005-05-02 13:35:00,33.19,33.19,33.14,33.18,13895.93265037022,15.5723,15.5723,15.5489,15.5676,13895.9327
2005-05-02 13:40:00,33.19,33.19,33.15,33.16,19474.59174358454,15.5723,15.5723,15.5536,15.5583,19474.5917
2005-05-02 13:45:00,33.15,33.21,33.15,33.21,33167.664063292425,15.5536,15.5817,15.5536,15.5817,33167.6641
2005-05-02 13:50:00,33.22,33.22,33.21,33.22,27386.14463941576,15.5864,15.5864,15.5817,15.5864,27386.1446
2005-05-02 13:55:00,33.22,33.27,33.21,33.23,23531.79835683132,15.5864,15.6099,15.5817,15.5911,23531.7984
2005-05-02 14:00:00,33.22,33.22,33.13,33.14,30124.759103357337,15.5864,15.5864,15.5442,15.5489,30124.7591
2005-05-02 14:05:00,33.13,33.18,33.13,33.17,17445.988436961154,15.5442,15.5676,15.5442,15.563,17445.9884
2005-05-02 14:10:00,33.16,33.21,33.16,33.21,11055.888021097477,15.5583,15.5817,15.5583,15.5817,11055.888
2005-05-02 14:15:00,33.21,33.22,33.19,33.21,20083.17273557156,15.5817,15.5864,15.5723,15.5817,20083.1727
2005-05-02 14:20:00,33.21,33.21,33.2,33.21,12374.480170402678,15.5817,15.5817,15.577,15.5817,12374.4802
2005-05-02 14:25:00,33.21,33.25,33.21,33.24,31240.490922000205,15.5817,15.6005,15.5817,15.5958,31240.4909
2005-05-02 14:30:00,33.23,33.26,33.23,33.26,18155.99959427934,15.5911,15.6052,15.5911,15.6052,18155.9996
2005-05-02 14:35:00,33.26,33.4,33.26,33.4,51526.5239882341,15.6052,15.6709,15.6052,15.6709,51526.524
2005-05-02 14:40:00,33.39,33.42,33.37,33.38,32559.08307130541,15.6662,15.6802,15.6568,15.6615,32559.0831
2005-05-02 14:45:00,33.37,33.4,33.34,33.38,29719.03844203266,15.6568,15.6709,15.6427,15.6615,29719.0384
2005-05-02 14:50:00,33.38,33.38,33.36,33.36,55786.59093214322,15.6615,15.6615,15.6521,15.6521,55786.5909
2005-05-02 14:55:00,33.36,33.39,33.35,33.37,33877.67522061061,15.6521,15.6662,15.6474,15.6568,33877.6752
2005-05-02 15:00:00,33.37,33.38,33.3,33.3,14098.79298103256,15.6568,15.6615,15.6239,15.6239,14098.793
2005-05-02 15:05:00,33.3,33.33,33.3,33.32,18257.42975961051,15.6239,15.638,15.6239,15.6333,18257.4298
2005-05-02 15:10:00,33.32,33.32,33.28,33.3,18155.99959427934,15.6333,15.6333,15.6146,15.6239,18155.9996
2005-05-02 15:15:00,33.3,33.31,33.28,33.29,19271.731412922203,15.6239,15.6286,15.6146,15.6193,19271.7314
2005-05-02 15:20:00,33.3,33.3,33.26,33.26,33674.81488994827,15.6239,15.6239,15.6052,15.6052,33674.8149
2005-05-02 15:25:00,33.27,33.27,33.24,33.27,35297.69753524698,15.6099,15.6099,15.5958,15.6099,35297.6975
2005-05-02 15:30:00,33.27,33.35,33.27,33.33,62988.132670656254,15.6099,15.6474,15.6099,15.638,62988.1327
2005-05-02 15:35:00,33.32,33.33,33.3,33.3,14403.083477026068,15.6333,15.638,15.6239,15.6239,14403.0835
2005-05-02 15:40:00,33.29,33.32,33.29,33.32,30936.200426006693,15.6193,15.6333,15.6193,15.6333,30936.2004
2005-05-02 15:45:00,33.32,33.32,33.3,33.31,47165.02687899381,15.6333,15.6333,15.6239,15.6286,47165.0269
2005-05-02 15:50:00,33.31,33.34,33.3,33.34,119789.02525611116,15.6286,15.6427,15.6239,15.6427,119789.0253
2005-05-02 15:55:00,33.34,33.35,33.32,33.34,72522.56821178619,15.6427,15.6474,15.6333,15.6427,72522.5682
2005-05-03 09:35:00,33.4,33.4,33.05,33.16,97981.53970990972,15.6709,15.6709,15.5067,15.5583,97981.5397
2005-05-03 09:40:00,33.17,33.33,33.14,33.3,40977.78679379248,15.563,15.638,15.5489,15.6239,40977.7868
2005-05-03 09:45:00,33.34,33.44,33.34,33.44,29313.31778070798,15.6427,15.6896,15.6427,15.6896,29313.3178
2005-05-03 09:50:00,33.44,33.52,33.44,33.52,16127.396287655947,15.6896,15.7272,15.6896,15.7272,16127.3963
2005-05-03 09:55:00,33.5,33.67,33.5,33.61,38543.462825844406,15.7178,15.7975,15.7178,15.7694,38543.4628
2005-05-03 10:00:00,33.61,33.74,33.6,33.64,41789.22811644183,15.7694,15.8304,15.7647,15.7835,41789.2281
2005-05-03 10:05:00,33.65,33.65,33.46,33.46,20894.614058220915,15.7882,15.7882,15.699,15.699,20894.6141
2005-05-03 10:10:00,33.47,33.47,33.42,33.43,14910.234303681917,15.7037,15.7037,15.6802,15.6849,14910.2343
2005-05-03 10:15:00,33.43,33.62,33.43,33.61,32356.22274064307,15.6849,15.7741,15.6849,15.7694,32356.2227
2005-05-03 10:20:00,33.62,33.62,33.49,33.49,20184.60290090273,15.7741,15.7741,15.7131,15.7131,20184.6029
2005-05-03 10:25:00,33.48,33.58,33.48,33.53,24038.94918348717,15.7084,15.7553,15.7084,15.7319,24038.9492
2005-05-03 10:30:00,33.53,33.56,33.48,33.55,12070.18967440917,15.7319,15.7459,15.7084,15.7412,12070.1897
2005-05-03 10:35:00,33.55,33.57,33.55,33.56,18663.150420935188,15.7412,15.7506,15.7412,15.7459,18663.1504
2005-05-03 10:40:00,33.55,33.63,33.55,33.6,30124.759103357337,15.7412,15.7788,15.7412,15.7647,30124.7591
2005-05-03 10:45:00,33.59,33.64,33.59,33.63,24748.960340805355,15.76,15.7835,15.76,15.7788,24748.9603
2005-05-03 10:50:00,33.62,33.64,33.6,33.62,33471.95455928593,15.7741,15.7835,15.7647,15.7741,33471.9546
2005-05-03 10:55:00,33.63,33.64,33.6,33.62,30936.200426006693,15.7788,15.7835,15.7647,15.7741,30936.2004
2005-05-03 11:00:00,33.62,33.64,33.62,33.62,18054.56942894817,15.7741,15.7835,15.7741,15.7741,18054.5694
2005-05-03 11:05:00,33.62,33.63,33.61,33.62,10548.737194441626,15.7741,15.7788,15.7694,15.7741,10548.7372
2005-05-03 11:10:00,33.62,33.67,33.61,33.67,25357.54133279237,15.7741,15.7975,15.7694,15.7975,25357.5413
2005-05-03 11:15:00,33.67,33.72,33.67,33.72,26270.412820772897,15.7975,15.821,15.7975,15.821,26270.4128
2005-05-03 11:20:00,33.72,33.77,33.72,33.77,20590.323562227408,15.821,15.8445,15.821,15.8445,20590.3236
2005-05-03 11:25:00,33.76,33.82,33.74,33.82,55583.73060148088,15.8398,15.8679,15.8304,15.8679,55583.7306
2005-05-03 11:30:00,33.82,33.87,33.76,33.82,44832.13307637692,15.8679,15.8914,15.8398,15.8679,44832.1331
2005-05-03 11:35:00,33.82,33.84,33.78,33.78,24038.94918348717,15.8679,15.8773,15.8492,15.8492,24038.9492
2005-05-03 11:40:00,33.77,33.79,33.76,33.76,11461.608682422151,15.8445,15.8538,15.8398,15.8398,11461.6087
2005-05-03 11:45:00,33.76,33.77,33.73,33.73,13388.781823714373,15.8398,15.8445,15.8257,15.8257,13388.7818
2005-05-03 11:50:00,33.73,33.79,33.72,33.78,10650.167359772797,15.8257,15.8538,15.821,15.8492,10650.1674
2005-05-03 11:55:00,33.77,33.79,33.74,33.75,9635.865706461102,15.8445,15.8538,15.8304,15.8351,9635.8657
2005-05-03 12:00:00,33.74,33.75,33.7,33.71,9433.005375798764,15.8304,15.8351,15.8116,15.8163,9433.0054
2005-05-03 12:05:00,33.71,33.71,33.67,33.67,15315.954965006593,15.8163,15.8163,15.7975,15.7975,15315.955
2005-05-03 12:10:00,33.67,33.67,33.63,33.63,8114.413226493559,15.7975,15.7975,15.7788,15.7788,8114.4132
2005-05-03 12:15:00,33.63,33.65,33.62,33.65,9128.714879805257,15.7788,15.7882,15.7741,15.7882,9128.7149
2005-05-03 12:20:00,33.64,33.65,33.63,33.64,4767.217770564966,15.7835,15.7882,15.7788,15.7835,4767.2178
2005-05-03 12:25:00,33.64,33.64,33.61,33.64,12780.200831727356,15.7835,15.7835,15.7694,15.7835,12780.2008
2005-05-03 12:30:00,33.64,33.64,33.63,33.63,5274.368597220813,15.7835,15.7835,15.7788,15.7788,5274.3686
2005-05-03 12:35:00,33.63,33.65,33.6,33.6,28907.597119383303,15.7788,15.7882,15.7647,15.7647,28907.5971
2005-05-03 12:40:00,33.6,33.62,33.59,33.61,10143.016533116948,15.7647,15.7741,15.76,15.7694,10143.0165
2005-05-03 12:45:00,33.62,33.63,33.61,33.62,11157.318186428643,15.7741,15.7788,15.7694,15.7741,11157.3182
2005-05-03 12:50:00,33.62,33.63,33.6,33.63,11968.759509078,15.7741,15.7788,15.7647,15.7788,11968.7595
2005-05-03 12:55:00,33.63,33.7,33.62,33.7,13693.07231970788,15.7788,15.8116,15.7741,15.8116,13693.0723
2005-05-03 13:00:00,33.71,33.71,33.67,33.69,24241.809514149507,15.8163,15.8163,15.7975,15.8069,24241.8095
2005-05-03 13:05:00,33.69,33.7,33.67,33.7,9940.15620245461,15.8069,15.8116,15.7975,15.8116,9940.1562
2005-05-03 13:10:00,33.7,33.72,33.68,33.7,13591.642154376712,15.8116,15.821,15.8022,15.8116,13591.6422
2005-05-03 13:15:00,33.7,33.72,33.69,33.71,15924.53595699361,15.8116,15.821,15.8069,15.8163,15924.536
2005-05-03 13:20:00,33.71,33.71,33.64,33.65,26168.982655441727,15.8163,15.8163,15.7835,15.7882,26168.9827
2005-05-03 13:25:00,33.64,33.7,33.64,33.69,11563.038847753322,15.7835,15.8116,15.7835,15.8069,11563.0388
2005-05-03 13:30:00,33.68,33.69,33.67,33.68,13287.351658383202,15.8022,15.8069,15.7975,15.8022,13287.3517
2005-05-03 13:35:00,33.67,33.69,33.66,33.68,17648.84876762349,15.7975,15.8069,15.7929,15.8022,17648.8488
2005-05-03 13:40:00,33.68,33.7,33.67,33.69,22416.066538188457,15.8022,15.8116,15.7975,15.8069,22416.0665
2005-05-03 13:45:00,33.69,33.71,33.68,33.69,27081.854143422253,15.8069,15.8163,15.8022,15.8069,27081.8541
2005-05-03 13:50:00,33.69,33.72,33.68,33.71,31646.211583324883,15.8069,15.821,15.8022,15.8163,31646.2116
2005-05-03 13:55:00,33.72,33.75,33.72,33.74,11258.748351759814,15.821,15.8351,15.821,15.8304,11258.7484
2005-05-03 14:00:00,33.74,33.75,33.69,33.72,9838.72603712344,15.8304,15.8351,15.8069,15.821,9838.726
2005-05-03 14:05:00,33.72,33.74,33.71,33.74,6998.681407850695,15.821,15.8304,15.8163,15.8304,6998.6814
2005-05-03 14:10:00,33.73,33.79,33.71,33.79,12881.630997058524,15.8257,15.8538,15.8163,15.8538,12881.631
2005-05-03 14:15:00,33.8,33.8,33.68,33.76,77796.936809007,15.8585,15.8585,15.8022,15.8398,77796.9368
2005-05-03 14:20:00,33.76,33.81,33.69,33.81,74551.17151840958,15.8398,15.8632,15.8069,15.8632,74551.1715
2005-05-03 14:25:00,33.81,33.83,33.77,33.8,65828.177299929,15.8632,15.8726,15.8445,15.8585,65828.1773
2005-05-03 14:30:00,33.79,33.83,33.72,33.83,44527.8425803834,15.8538,15.8726,15.821,15.8726,44527.8426
2005-05-03 14:35:00,33.87,34.02,33.78,34.0,78608.37813165635,15.8914,15.9618,15.8492,15.9524,78608.3781
2005-05-03 14:40:00,34.0,34.0,33.9,33.91,47165.02687899381,15.9524,15.9524,15.9055,15.9102,47165.0269
2005-05-03 14:45:00,33.91,33.94,33.85,33.85,32660.513236636576,15.9102,15.9242,15.882,15.882,32660.5132
2005-05-03 14:50:00,33.84,33.84,33.77,33.77,22618.926868850795,15.8773,15.8773,15.8445,15.8445,22618.9269
2005-05-03 14:55:00,33.79,33.84,33.74,33.75,24140.37934881834,15.8538,15.8773,15.8304,15.8351,24140.3793
2005-05-03 15:00:00,33.75,33.75,33.61,33.66,33979.10538594178,15.8351,15.8351,15.7694,15.7929,33979.1054
2005-05-03 15:05:00,33.65,33.65,33.46,33.53,39760.62480981844,15.7882,15.7882,15.699,15.7319,39760.6248
2005-05-03 15:10:00,33.55,33.6,33.52,33.56,30936.200426006693,15.7412,15.7647,15.7272,15.7459,30936.2004
2005-05-03 15:15:00,33.56,33.63,33.54,33.57,28096.15579673395,15.7459,15.7788,15.7366,15.7506,28096.1558
2005-05-03 15:20:00,33.58,33.68,33.54,33.61,48382.18886296784,15.7553,15.8022,15.7366,15.7694,48382.1889
2005-05-03 15:25:00,33.62,33.68,33.62,33.68,12475.910335733848,15.7741,15.8022,15.7741,15.8022,12475.9103
2005-05-03 15:30:00,33.68,33.68,33.53,33.54,34891.97687392231,15.8022,15.8022,15.7319,15.7366,34891.9769
2005-05-03 15:35:00,33.54,33.57,33.52,33.56,33471.95455928593,15.7366,15.7506,15.7272,15.7459,33471.9546
2005-05-03 15:40:00,33.56,33.6,33.55,33.6,28096.15579673395,15.7459,15.7647,15.7412,15.7647,28096.1558
2005-05-03 15:45:00,33.6,33.66,33.59,33.64,18764.580586266355,15.7647,15.7929,15.76,15.7835,18764.5806
2005-05-03 15:50:00,33.64,33.78,33.64,33.69,173242.7223856375,15.7835,15.8492,15.7835,15.8069,173242.7224
2005-05-03 15:55:00,33.7,33.74,33.65,33.74,150522.36535145552,15.8116,15.8304,15.7882,15.8304,150522.3654
2005-05-04 09:30:00,33.82,33.94,33.79,33.91,35500.55786590932,15.8679,15.9242,15.8538,15.9102,35500.5579
2005-05-04 09:35:00,33.91,34.01,33.89,33.96,21706.05538087027,15.9102,15.9571,15.9008,15.9336,21706.0554
2005-05-04 09:40:00,33.95,34.01,33.91,33.96,55279.440105487374,15.9289,15.9571,15.9102,15.9336,55279.4401
2005-05-04 09:45:00,33.96,33.96,33.82,33.87,43310.68059640937,15.9336,15.9336,15.8679,15.8914,43310.6806
2005-05-04 09:50:00,33.88,33.88,33.78,33.78,17040.267775636476,15.8961,15.8961,15.8492,15.8492,17040.2678
2005-05-04 09:55:00,33.79,33.87,33.78,33.81,33370.524393954765,15.8538,15.8914,15.8492,15.8632,33370.5244
2005-05-04 10:00:00,33.82,33.96,33.77,33.95,43006.39010041586,15.8679,15.9336,15.8445,15.9289,43006.3901
2005-05-04 10:05:00,33.92,33.92,33.83,33.85,16127.396287655947,15.9148,15.9148,15.8726,15.882,16127.3963
2005-05-04 10:10:00,33.84,33.85,33.71,33.81,29009.02728471448,15.8773,15.882,15.8163,15.8632,29009.0273
2005-05-04 10:15:00,33.81,33.84,33.78,33.83,12881.630997058524,15.8632,15.8773,15.8492,15.8726,12881.631
2005-05-04 10:20:00,33.83,33.86,33.82,33.85,13693.07231970788,15.8726,15.8867,15.8679,15.882,13693.0723
2005-05-04 10:25:00,33.84,33.9,33.84,33.9,10345.876863779287,15.8773,15.9055,15.8773,15.9055,10345.8769
2005-05-04 10:30:00,33.9,34.08,33.9,34.06,28096.15579673395,15.9055,15.9899,15.9055,15.9805,28096.1558
2005-05-04 10:35:00,34.06,34.08,33.99,34.05,26371.842986104068,15.9805,15.9899,15.9477,15.9758,26371.843
2005-05-04 10:40:00,34.03,34.03,33.9,33.9,15823.10579166244,15.9665,15.9665,15.9055,15.9055,15823.1058
2005-05-04 10:45:00,33.9,33.91,33.88,33.91,16938.837610305305,15.9055,15.9102,15.8961,15.9102,16938.8376
2005-05-04 10:50:00,33.91,33.91,33.82,33.9,24140.37934881834,15.9102,15.9102,15.8679,15.9055,24140.3793
2005-05-04 10:55:00,33.9,33.95,33.85,33.93,22923.217364844302,15.9055,15.9289,15.882,15.9195,22923.2174
2005-05-04 11:00:00,33.93,34.02,33.92,34.02,28806.166954052136,15.9195,15.9618,15.9148,15.9618,28806.167
2005-05-04 11:05:00,34.01,34.06,34.01,34.02,19068.871082259862,15.9571,15.9805,15.9571,15.9618,19068.8711
2005-05-04 11:10:00,34.02,34.05,34.0,34.05,16228.826452987118,15.9618,15.9758,15.9524,15.9758,16228.8265
2005-05-04 11:15:00,34.05,34.06,34.03,34.03,6288.670250532508,15.9758,15.9805,15.9665,15.9665,6288.6703
2005-05-04 11:20:00,34.03,34.04,33.98,33.99,17953.139263617,15.9665,15.9711,15.943,15.9477,17953.1393
2005-05-04 11:25:00,33.99,34.02,33.98,34.0,27081.854143422253,15.9477,15.9618,15.943,15.9524,27081.8541
2005-05-04 11:30:00,34.01,34.01,33.94,33.94,14707.373973019576,15.9571,15.9571,15.9242,15.9242,14707.374
2005-05-04 11:35:00,33.93,33.96,33.93,33.95,20894.614058220915,15.9195,15.9336,15.9195,15.9289,20894.6141
2005-05-04 11:40:00,33.95,33.97,33.93,33.96,12475.910335733848,15.9289,15.9383,15.9195,15.9336,12475.9103
2005-05-04 11:45:00,33.96,33.99,33.93,33.93,23937.519018156,15.9336,15.9477,15.9195,15.9195,23937.519
2005-05-04 11:50:00,33.94,33.95,33.88,33.88,29719.03844203266,15.9242,15.9289,15.8961,15.8961,29719.0384
2005-05-04 11:55:00,33.88,33.88,33.83,33.83,11360.178517090982,15.8961,15.8961,15.8726,15.8726,11360.1785
2005-05-04 12:00:00,33.83,33.83,33.73,33.75,34080.53555127295,15.8726,15.8726,15.8257,15.8351,34080.5356
2005-05-04 12:05:00,33.77,33.87,33.77,33.81,29617.60827670149,15.8445,15.8914,15.8445,15.8632,29617.6083
2005-05-04 12:10:00,33.8,33.83,33.79,33.82,5781.519423876661,15.8585,15.8726,15.8538,15.8679,5781.5194
2005-05-04 12:15:00,33.82,33.87,33.81,33.86,15823.10579166244,15.8679,15.8914,15.8632,15.8867,15823.1058
2005-05-04 12:20:00,33.86,33.87,33.8,33.84,13693.07231970788,15.8867,15.8914,15.8585,15.8773,13693.0723
2005-05-04 12:25:00,33.85,33.85,33.81,33.84,7607.262399837712,15.882,15.882,15.8632,15.8773,7607.2624
2005-05-04 12:30:00,33.84,33.87,33.84,33.84,10548.737194441626,15.8773,15.8914,15.8773,15.8773,10548.7372
2005-05-04 12:35:00,33.85,33.93,33.85,33.9,27081.854143422253,15.882,15.9195,15.882,15.9055,27081.8541
2005-05-04 12:40:00,33.9,33.91,33.9,33.91,7505.832234506543,15.9055,15.9102,15.9055,15.9102,7505.8322
2005-05-04 12:45:00,33.91,33.91,33.86,33.86,13388.781823714373,15.9102,15.9102,15.8867,15.8867,13388.7818
2005-05-04 12:50:00,33.87,33.87,33.83,33.84,6998.681407850695,15.8914,15.8914,15.8726,15.8773,6998.6814
2005-05-04 12:55:00,33.85,33.85,33.83,33.83,14301.653311694898,15.882,15.882,15.8726,15.8726,14301.6533
2005-05-04 13:00:00,33.83,33.86,33.82,33.86,32356.22274064307,15.8726,15.8867,15.8679,15.8867,32356.2227
2005-05-04 13:05:00,33.86,33.86,33.83,33.85,9027.284714474084,15.8867,15.8867,15.8726,15.882,9027.2847
2005-05-04 13:10:00,33.85,33.86,33.83,33.85,23633.22852216249,15.882,15.8867,15.8726,15.882,23633.2285
2005-05-04 13:15:00,33.86,33.86,33.81,33.81,17851.70909828583,15.8867,15.8867,15.8632,15.8632,17851.7091
2005-05-04 13:20:00,33.81,33.81,33.77,33.78,29820.46860736383,15.8632,15.8632,15.8445,15.8492,29820.4686
2005-05-04 13:25:00,33.78,33.79,33.75,33.79,55482.30043614971,15.8492,15.8538,15.8351,15.8538,55482.3004
2005-05-04 13:30:00,33.8,33.8,33.72,33.74,29009.02728471448,15.8585,15.8585,15.821,15.8304,29009.0273
2005-05-04 13:35:00,33.74,33.75,33.73,33.74,12678.770666396187,15.8304,15.8351,15.8257,15.8304,12678.7707
2005-05-04 13:40:00,33.73,33.75,33.7,33.72,36311.99918855868,15.8257,15.8351,15.8116,15.821,36311.9992
2005-05-04 13:45:00,33.73,33.8,33.72,33.8,21604.6252155391,15.8257,15.8585,15.821,15.8585,21604.6252
2005-05-04 13:50:00,33.86,33.91,33.83,33.91,75159.75251039659,15.8867,15.9102,15.8726,15.9102,75159.7525
2005-05-04 13:55:00,33.91,33.91,33.85,33.87,43817.83142306522,15.9102,15.9102,15.882,15.8914,43817.8314
2005-05-04 14:00:00,33.87,33.95,33.87,33.91,42803.52976975353,15.8914,15.9289,15.8914,15.9102,42803.5298
2005-05-04 14:05:00,33.91,33.91,33.86,33.86,15924.53595699361,15.9102,15.9102,15.8867,15.8867,15924.536
2005-05-04 14:10:00,33.87,33.87,33.83,33.83,38036.31199918856,15.8914,15.8914,15.8726,15.8726,38036.312
2005-05-04 14:15:00,33.84,33.86,33.83,33.85,62886.70250532508,15.8773,15.8867,15.8726,15.882,62886.7025
2005-05-04 14:20:00,33.85,33.87,33.82,33.83,33471.95455928593,15.882,15.8914,15.8679,15.8726,33471.9546
2005-05-04 14:25:00,33.83,33.83,33.78,33.79,14808.804138350746,15.8726,15.8726,15.8492,15.8538,14808.8041
2005-05-04 14:30:00,33.79,33.79,33.76,33.76,30429.04959935085,15.8538,15.8538,15.8398,15.8398,30429.0496
2005-05-04 14:35:00,33.77,33.78,33.77,33.78,23937.519018156,15.8445,15.8492,15.8445,15.8492,23937.519
2005-05-04 14:40:00,33.78,33.8,33.77,33.8,44223.5520843899,15.8492,15.8585,15.8445,15.8585,44223.5521
2005-05-04 14:45:00,33.8,33.85,33.79,33.8,49396.49051627954,15.8585,15.882,15.8538,15.8585,49396.4905
2005-05-04 14:50:00,33.8,33.82,33.8,33.82,22111.77604219495,15.8585,15.8679,15.8585,15.8679,22111.776
2005-05-04 14:55:00,33.81,33.91,33.81,33.91,49396.49051627954,15.8632,15.9102,15.8632,15.9102,49396.4905
2005-05-04 15:00:00,33.91,33.91,33.87,33.88,34080.53555127295,15.9102,15.9102,15.8914,15.8961,34080.5356
2005-05-04 15:05:00,33.88,33.9,33.87,33.9,39050.61365250025,15.8961,15.9055,15.8914,15.9055,39050.6137
2005-05-04 15:10:00,33.9,33.91,33.88,33.91,70189.67440916928,15.9055,15.9102,15.8961,15.9102,70189.6744
2005-05-04 15:15:00,33.91,33.97,33.91,33.95,49396.49051627954,15.9102,15.9383,15.9102,15.9289,49396.4905
2005-05-04 15:20:00,33.95,33.95,33.9,33.91,49700.78101227305,15.9289,15.9289,15.9055,15.9102,49700.781
2005-05-04 15:25:00,33.9,33.91,33.87,33.89,72319.70788112385,15.9055,15.9102,15.8914,15.9008,72319.7079
2005-05-04 15:30:00,33.89,33.9,33.88,33.9,36311.99918855868,15.9008,15.9055,15.8961,15.9055,36311.9992
2005-05-04 15:35:00,33.89,33.9,33.87,33.9,45745.00456435744,15.9008,15.9055,15.8914,15.9055,45745.0046
2005-05-04 15:40:00,33.89,33.89,33.85,33.86,121310.47773607873,15.9008,15.9008,15.882,15.8867,121310.4777
2005-05-04 15:45:00,33.85,33.86,33.82,33.82,60452.378537377015,15.882,15.8867,15.8679,15.8679,60452.3785
2005-05-04 15:50:00,33.82,33.82,33.73,33.73,176387.05751090377,15.8679,15.8679,15.8257,15.8257,176387.0575
2005-05-04 15:55:00,33.73,33.74,33.71,33.72,163505.42651384522,15.8257,15.8304,15.8163,15.821,163505.4265
2005-05-05 09:30:00,33.71,33.71,33.62,33.64,25053.250836798863,15.8163,15.8163,15.7741,15.7835,25053.2508
2005-05-05 09:35:00,33.64,33.79,33.64,33.76,27081.854143422253,15.7835,15.8538,15.7835,15.8398,27081.8541
2005-05-05 09:40:00,33.77,33.79,33.75,33.76,50207.9318389289,15.8445,15.8538,15.8351,15.8398,50207.9318
2005-05-05 09:45:00,33.76,33.77,33.71,33.72,34587.6863779288,15.8398,15.8445,15.8163,15.821,34587.6864
2005-05-05 09:50:00,33.72,33.72,33.62,33.66,37732.02150319505,15.821,15.821,15.7741,15.7929,37732.0215
2005-05-05 09:55:00,33.65,33.65,33.56,33.57,76072.62399837712,15.7882,15.7882,15.7459,15.7506,76072.624
2005-05-05 10:00:00,33.57,33.62,33.32,33.37,93721.4727660006,15.7506,15.7741,15.6333,15.6568,93721.4728
2005-05-05 10:05:00,33.37,33.43,33.29,33.36,58423.77523075363,15.6568,15.6849,15.6193,15.6521,58423.7752
2005-05-05 10:10:00,33.34,33.37,33.27,33.29,70798.2554011563,15.6427,15.6568,15.6099,15.6193,70798.2554
2005-05-05 10:15:00,33.29,33.35,33.29,33.33,51627.95415356527,15.6193,15.6474,15.6193,15.638,51627.9542
2005-05-05 10:20:00,33.33,33.34,33.32,33.32,18358.85992494168,15.638,15.6427,15.6333,15.6333,18358.8599
2005-05-05 10:25:00,33.33,33.37,33.32,33.34,25763.26199411705,15.638,15.6568,15.6333,15.6427,25763.262
2005-05-05 10:30:00,33.34,33.41,33.33,33.4,48483.61902829901,15.6427,15.6756,15.638,15.6709,48483.619
2005-05-05 10:35:00,33.4,33.42,33.38,33.39,36007.70869256517,15.6709,15.6802,15.6615,15.6662,36007.7087
2005-05-05 10:40:00,33.39,33.39,33.35,33.37,29617.60827670149,15.6662,15.6662,15.6474,15.6568,29617.6083
2005-05-05 10:45:00,33.39,33.39,33.35,33.39,36109.13885789634,15.6662,15.6662,15.6474,15.6662,36109.1389
2005-05-05 10:50:00,33.39,33.4,33.32,33.37,33471.95455928593,15.6662,15.6709,15.6333,15.6568,33471.9546
2005-05-05 10:55:00,33.35,33.4,33.35,33.39,13287.351658383202,15.6474,15.6709,15.6474,15.6662,13287.3517
2005-05-05 11:00:00,33.38,33.41,33.36,33.4,22517.496703519628,15.6615,15.6756,15.6521,15.6709,22517.4967
2005-05-05 11:05:00,33.4,33.45,33.39,33.44,53047.97646820165,15.6709,15.6943,15.6662,15.6896,53047.9765
2005-05-05 11:10:00,33.44,33.45,33.44,33.44,23937.519018156,15.6896,15.6943,15.6896,15.6896,23937.519
2005-05-05 11:15:00,33.44,33.45,33.4,33.41,31139.06075666904,15.6896,15.6943,15.6709,15.6756,31139.0608
2005-05-05 11:20:00,33.42,33.42,33.38,33.38,18054.56942894817,15.6802,15.6802,15.6615,15.6615,18054.5694
2005-05-05 11:25:00,33.37,33.37,33.32,33.34,21706.05538087027,15.6568,15.6568,15.6333,15.6427,21706.0554
2005-05-05 11:30:00,33.34,33.35,33.33,33.35,15721.67562633127,15.6427,15.6474,15.638,15.6474,15721.6756
2005-05-05 11:35:00,33.36,33.39,33.35,33.37,16735.977279642964,15.6521,15.6662,15.6474,15.6568,16735.9773
2005-05-05 11:40:00,33.38,33.4,33.37,33.39,24546.10001014301,15.6615,15.6709,15.6568,15.6662,24546.1
2005-05-05 11:45:00,33.38,33.39,33.37,33.37,13185.921493052034,15.6615,15.6662,15.6568,15.6568,13185.9215
2005-05-05 11:50:00,33.37,33.39,33.37,33.39,13490.21198904554,15.6568,15.6662,15.6568,15.6662,13490.212
2005-05-05 11:55:00,33.39,33.41,33.38,33.4,19068.871082259862,15.6662,15.6756,15.6615,15.6709,19068.8711
2005-05-05 12:00:00,33.4,33.41,33.4,33.41,19068.871082259862,15.6709,15.6756,15.6709,15.6756,19068.8711
2005-05-05 12:05:00,33.41,33.49,33.41,33.48,63698.14382797444,15.6756,15.7131,15.6756,15.7084,63698.1438
2005-05-05 12:10:00,33.48,33.48,33.39,33.41,52540.825641545794,15.7084,15.7084,15.6662,15.6756,52540.8256
2005-05-05 12:15:00,33.41,33.41,33.4,33.41,15924.53595699361,15.6756,15.6756,15.6709,15.6756,15924.536
2005-05-05 12:20:00,33.41,33.41,33.4,33.4,25154.68100213004,15.6756,15.6756,15.6709,15.6709,25154.681
2005-05-05 12:25:00,33.4,33.41,33.38,33.38,15721.67562633127,15.6709,15.6756,15.6615,15.6615,15721.6756
2005-05-05 12:30:00,33.38,33.41,33.38,33.4,6795.821077188356,15.6615,15.6756,15.6615,15.6709,6795.8211
2005-05-05 12:35:00,33.4,33.4,33.32,33.32,44426.41241505224,15.6709,15.6709,15.6333,15.6333,44426.4124
2005-05-05 12:40:00,33.33,33.36,33.31,33.33,64002.43432396795,15.638,15.6521,15.6286,15.638,64002.4343
2005-05-05 12:45:00,33.34,33.38,33.21,33.21,42296.37894309768,15.6427,15.6615,15.5817,15.5817,42296.3789
2005-05-05 12:50:00,33.21,33.21,33.16,33.19,46657.87605233797,15.5817,15.5817,15.5583,15.5723,46657.8761
2005-05-05 12:55:00,33.19,33.2,33.12,33.12,31341.92108733137,15.5723,15.577,15.5395,15.5395,31341.9211
2005-05-05 13:00:00,33.14,33.14,32.99,33.07,91895.72979003956,15.5489,15.5489,15.4785,15.516,91895.7298
2005-05-05 13:05:00,33.05,33.14,33.05,33.14,25357.54133279237,15.5067,15.5489,15.5067,15.5489,25357.5413
2005-05-05 13:10:00,33.14,33.15,33.07,33.09,20996.04422355209,15.5489,15.5536,15.516,15.5254,20996.0442
2005-05-05 13:15:00,33.1,33.1,33.02,33.03,28806.166954052136,15.5301,15.5301,15.4926,15.4973,28806.167
2005-05-05 13:20:00,33.03,33.04,32.97,32.97,38442.03266051324,15.4973,15.502,15.4691,15.4691,38442.0327
2005-05-05 13:25:00,32.97,33.08,32.96,33.08,119789.02525611116,15.4691,15.5207,15.4644,15.5207,119789.0253
2005-05-05 13:30:00,33.08,33.23,33.08,33.22,26878.99381275992,15.5207,15.5911,15.5207,15.5864,26878.9938
2005-05-05 13:35:00,33.22,33.27,33.21,33.25,59032.35622274064,15.5864,15.6099,15.5817,15.6005,59032.3562
2005-05-05 13:40:00,33.23,33.24,33.22,33.23,22618.926868850795,15.5911,15.5958,15.5864,15.5911,22618.9269
2005-05-05 13:45:00,33.22,33.22,33.16,33.18,13287.351658383202,15.5864,15.5864,15.5583,15.5676,13287.3517
2005-05-05 13:50:00,33.19,33.22,33.16,33.22,13490.21198904554,15.5723,15.5864,15.5583,15.5864,13490.212
2005-05-05 13:55:00,33.22,33.22,33.19,33.22,23024.64753017548,15.5864,15.5864,15.5723,15.5864,23024.6475
2005-05-05 14:00:00,33.21,33.22,33.21,33.22,35399.12770057815,15.5817,15.5864,15.5817,15.5864,35399.1277
2005-05-05 14:05:00,33.22,33.26,33.21,33.24,77796.936809007,15.5864,15.6052,15.5817,15.5958,77796.9368
2005-05-05 14:10:00,33.22,33.24,33.21,33.21,60655.23886803936,15.5864,15.5958,15.5817,15.5817,60655.2389
2005-05-05 14:15:00,33.21,33.22,33.21,33.21,22416.066538188457,15.5817,15.5864,15.5817,15.5817,22416.0665
2005-05-05 14:20:00,33.21,33.27,33.21,33.27,128410.58930926055,15.5817,15.6099,15.5817,15.6099,128410.5893
2005-05-05 14:25:00,33.27,33.29,33.27,33.27,79318.38928897455,15.6099,15.6193,15.6099,15.6099,79318.3893
2005-05-05 14:30:00,33.27,33.28,33.21,33.22,90171.41697940968,15.6099,15.6146,15.5817,15.5864,90171.417
2005-05-05 14:35:00,33.22,33.22,33.18,33.21,23937.519018156,15.5864,15.5864,15.5676,15.5817,23937.519
2005-05-05 14:40:00,33.21,33.21,33.18,33.19,23633.22852216249,15.5817,15.5817,15.5676,15.5723,23633.2285
2005-05-05 14:45:00,33.18,33.21,33.18,33.21,11157.318186428643,15.5676,15.5817,15.5676,15.5817,11157.3182
2005-05-05 14:50:00,33.21,33.22,33.2,33.21,34790.54670859114,15.5817,15.5864,15.577,15.5817,34790.5467
2005-05-05 14:55:00,33.21,33.26,33.21,33.23,34891.97687392231,15.5817,15.6052,15.5817,15.5911,34891.9769
2005-05-05 15:00:00,33.23,33.25,33.21,33.22,25864.69215944822,15.5911,15.6005,15.5817,15.5864,25864.6922
2005-05-05 15:05:00,33.22,33.22,33.21,33.22,44426.41241505224,15.5864,15.5864,15.5817,15.5864,44426.4124
2005-05-05 15:10:00,33.22,33.25,33.21,33.21,94735.7744193123,15.5864,15.6005,15.5817,15.5817,94735.7744
2005-05-05 15:15:00,33.21,33.25,33.2,33.25,53453.69712952632,15.5817,15.6005,15.577,15.6005,53453.6971
2005-05-05 15:20:00,33.24,33.25,33.22,33.23,29921.898772695,15.5958,15.6005,15.5864,15.5911,29921.8988
2005-05-05 15:25:00,33.23,33.24,33.2,33.2,34283.395881935285,15.5911,15.5958,15.577,15.577,34283.3959
2005-05-05 15:30:00,33.2,33.23,33.18,33.23,18764.580586266355,15.577,15.5911,15.5676,15.5911,18764.5806
2005-05-05 15:35:00,33.22,33.24,33.22,33.23,166548.3314737803,15.5864,15.5958,15.5864,15.5911,166548.3315
2005-05-05 15:40:00,33.24,33.25,33.23,33.25,105487.37194441629,15.5958,15.6005,15.5911,15.6005,105487.3719
2005-05-05 15:45:00,33.24,33.25,33.23,33.24,34993.40703925347,15.5958,15.6005,15.5911,15.5958,34993.407
2005-05-05 15:50:00,33.24,33.25,33.24,33.24,84085.60705953951,15.5958,15.6005,15.5958,15.5958,84085.6071
2005-05-05 15:55:00,33.24,33.25,33.21,33.21,84694.18805152652,15.5958,15.6005,15.5817,15.5817,84694.1881
2005-05-06 09:30:00,33.52,33.61,33.49,33.61,68769.65209453291,15.7272,15.7694,15.7131,15.7694,68769.6521
2005-05-06 09:35:00,33.61,33.63,33.59,33.61,40774.92646313013,15.7694,15.7788,15.76,15.7694,40774.9265
2005-05-06 09:40:00,33.6,33.86,33.6,33.66,88649.96449944214,15.7647,15.8867,15.7647,15.7929,88649.9645
2005-05-06 09:45:00,33.65,33.65,33.46,33.48,73638.30003042905,15.7882,15.7882,15.699,15.7084,73638.3
2005-05-06 09:50:00,33.48,33.51,33.43,33.5,78202.65747033167,15.7084,15.7225,15.6849,15.7178,78202.6575
2005-05-06 09:55:00,33.51,33.6,33.47,33.59,25053.250836798863,15.7225,15.7647,15.7037,15.76,25053.2508
2005-05-06 10:00:00,33.54,33.6,33.51,33.57,28299.016127396288,15.7366,15.7647,15.7225,15.7506,28299.0161
2005-05-06 10:05:00,33.57,33.62,33.47,33.51,44223.5520843899,15.7506,15.7741,15.7037,15.7225,44223.5521
2005-05-06 10:10:00,33.51,33.52,33.44,33.51,47773.60787098083,15.7225,15.7272,15.6896,15.7225,47773.6079
2005-05-06 10:15:00,33.5,33.51,33.42,33.46,33066.233897961254,15.7178,15.7225,15.6802,15.699,33066.2339
2005-05-06 10:20:00,33.46,33.5,33.43,33.5,29313.31778070798,15.699,15.7178,15.6849,15.7178,29313.3178
2005-05-06 10:25:00,33.5,33.52,33.46,33.46,21604.6252155391,15.7178,15.7272,15.699,15.699,21604.6252
2005-05-06 10:30:00,33.46,33.6,33.46,33.6,22618.926868850795,15.699,15.7647,15.699,15.7647,22618.9269
2005-05-06 10:35:00,33.6,33.6,33.56,33.59,24850.39050613653,15.7647,15.7647,15.7459,15.76,24850.3905
2005-05-06 10:40:00,33.59,33.59,33.51,33.51,12374.480170402678,15.76,15.76,15.7225,15.7225,12374.4802
2005-05-06 10:45:00,33.51,33.53,33.47,33.5,29617.60827670149,15.7225,15.7319,15.7037,15.7178,29617.6083
2005-05-06 10:50:00,33.48,33.52,33.42,33.52,20691.75372755857,15.7084,15.7272,15.6802,15.7272,20691.7537
2005-05-06 10:55:00,33.51,33.59,33.51,33.59,25560.40166345471,15.7225,15.76,15.7225,15.76,25560.4017
2005-05-06 11:00:00,33.59,33.64,33.57,33.63,36413.42935388985,15.76,15.7835,15.7506,15.7788,36413.4294
2005-05-06 11:05:00,33.61,33.61,33.53,33.53,16127.396287655947,15.7694,15.7694,15.7319,15.7319,16127.3963
2005-05-06 11:10:00,33.53,33.54,33.49,33.54,37630.59133786388,15.7319,15.7366,15.7131,15.7366,37630.5913
2005-05-06 11:15:00,33.54,33.61,33.52,33.61,16938.837610305305,15.7366,15.7694,15.7272,15.7694,16938.8376
2005-05-06 11:20:00,33.61,33.62,33.57,33.6,16938.837610305305,15.7694,15.7741,15.7506,15.7647,16938.8376
2005-05-06 11:25:00,33.6,33.6,33.53,33.53,27791.86530074044,15.7647,15.7647,15.7319,15.7319,27791.8653
2005-05-06 11:30:00,33.53,33.53,33.44,33.49,26371.842986104068,15.7319,15.7319,15.6896,15.7131,26371.843
2005-05-06 11:35:00,33.49,33.51,33.45,33.45,14910.234303681917,15.7131,15.7225,15.6943,15.6943,14910.2343
2005-05-06 11:40:00,33.46,33.47,33.45,33.47,35703.41819657166,15.699,15.7037,15.6943,15.7037,35703.4182
2005-05-06 11:45:00,33.47,33.48,33.33,33.36,24241.809514149507,15.7037,15.7084,15.638,15.6521,24241.8095
2005-05-06 11:50:00,33.37,33.44,33.36,33.38,26067.55249011056,15.6568,15.6896,15.6521,15.6615,26067.5525
2005-05-06 11:55:00,33.39,33.39,33.25,33.26,55076.57977482503,15.6662,15.6662,15.6005,15.6052,55076.5798
2005-05-06 12:00:00,33.25,33.26,33.21,33.21,19880.31240490922,15.6005,15.6052,15.5817,15.5817,19880.3124
2005-05-06 12:05:00,33.21,33.21,33.17,33.18,22517.496703519628,15.5817,15.5817,15.563,15.5676,22517.4967
2005-05-06 12:10:00,33.19,33.23,33.18,33.23,64002.43432396795,15.5723,15.5911,15.5676,15.5911,64002.4343
2005-05-06 12:15:00,33.23,33.27,33.22,33.27,8215.843391824728,15.5911,15.6099,15.5864,15.6099,8215.8434
2005-05-06 12:20:00,33.28,33.32,33.27,33.27,44223.5520843899,15.6146,15.6333,15.6099,15.6099,44223.5521
2005-05-06 12:25:00,33.29,33.34,33.29,33.34,10143.016533116948,15.6193,15.6427,15.6193,15.6427,10143.0165
2005-05-06 12:30:00,33.34,33.34,33.3,33.31,4970.078101227305,15.6427,15.6427,15.6239,15.6286,4970.0781
2005-05-06 12:35:00,33.3,33.31,33.26,33.26,127091.99715995535,15.6239,15.6286,15.6052,15.6052,127091.9972
2005-05-06 12:40:00,33.27,33.27,33.21,33.24,11055.888021097477,15.6099,15.6099,15.5817,15.5958,11055.888
2005-05-06 12:45:00,33.24,33.26,33.23,33.26,3448.6256212597627,15.5958,15.6052,15.5911,15.6052,3448.6256
2005-05-06 12:50:00,33.27,33.32,33.27,33.32,6592.960746526017,15.6099,15.6333,15.6099,15.6333,6592.9607
2005-05-06 12:55:00,33.32,33.36,33.32,33.35,6491.530581194847,15.6333,15.6521,15.6333,15.6474,6491.5306
2005-05-06 13:00:00,33.35,33.37,33.35,33.37,11968.759509078,15.6474,15.6568,15.6474,15.6568,11968.7595
2005-05-06 13:05:00,33.36,33.37,33.36,33.36,13895.93265037022,15.6521,15.6568,15.6521,15.6521,13895.9327
2005-05-06 13:10:00,33.36,33.37,33.33,33.36,8317.273557155899,15.6521,15.6568,15.638,15.6521,8317.2736
2005-05-06 13:15:00,33.37,33.37,33.31,33.35,29110.457450045644,15.6568,15.6568,15.6286,15.6474,29110.4575
2005-05-06 13:20:00,33.32,33.32,33.31,33.32,4158.636778577949,15.6333,15.6333,15.6286,15.6333,4158.6368
2005-05-06 13:25:00,33.32,33.38,33.32,33.38,26168.982655441727,15.6333,15.6615,15.6333,15.6615,26168.9827
2005-05-06 13:30:00,33.38,33.4,33.38,33.4,15417.385130337763,15.6615,15.6709,15.6615,15.6709,15417.3851
2005-05-06 13:35:00,33.4,33.41,33.38,33.41,15924.53595699361,15.6709,15.6756,15.6615,15.6756,15924.536
2005-05-06 13:40:00,33.41,33.42,33.37,33.38,20083.17273557156,15.6756,15.6802,15.6568,15.6615,20083.1727
2005-05-06 13:45:00,33.39,33.4,33.38,33.38,26574.703316766405,15.6662,15.6709,15.6615,15.6615,26574.7033
2005-05-06 13:50:00,33.4,33.4,33.38,33.38,20488.89339689624,15.6709,15.6709,15.6615,15.6615,20488.8934
2005-05-06 13:55:00,33.38,33.39,33.34,33.35,16533.116948980627,15.6615,15.6662,15.6427,15.6474,16533.1169
2005-05-06 14:00:00,33.34,33.41,33.34,33.4,23836.08885282483,15.6427,15.6756,15.6427,15.6709,23836.0889
2005-05-06 14:05:00,33.41,33.48,33.41,33.47,18054.56942894817,15.6756,15.7084,15.6756,15.7037,18054.5694
2005-05-06 14:10:00,33.47,33.47,33.45,33.47,13388.781823714373,15.7037,15.7037,15.6943,15.7037,13388.7818
2005-05-06 14:15:00,33.46,33.5,33.46,33.5,15924.53595699361,15.699,15.7178,15.699,15.7178,15924.536
2005-05-06 14:20:00,33.5,33.5,33.47,33.49,24343.23967948068,15.7178,15.7178,15.7037,15.7131,24343.2397
2005-05-06 14:25:00,33.5,33.51,33.48,33.5,89461.40582209149,15.7178,15.7225,15.7084,15.7178,89461.4058
2005-05-06 14:30:00,33.5,33.5,33.46,33.46,8925.854549142916,15.7178,15.7178,15.699,15.699,8925.8545
2005-05-06 14:35:00,33.47,33.51,33.46,33.47,12780.200831727356,15.7037,15.7225,15.699,15.7037,12780.2008
2005-05-06 14:40:00,33.47,33.49,33.42,33.43,14910.234303681917,15.7037,15.7131,15.6802,15.6849,14910.2343
2005-05-06 14:45:00,33.43,33.47,33.42,33.45,18663.150420935188,15.6849,15.7037,15.6802,15.6943,18663.1504
2005-05-06 14:50:00,33.45,33.49,33.45,33.47,17648.84876762349,15.6943,15.7131,15.6943,15.7037,17648.8488
2005-05-06 14:55:00,33.48,33.49,33.46,33.47,14808.804138350746,15.7084,15.7131,15.699,15.7037,14808.8041
2005-05-06 15:00:00,33.47,33.5,33.43,33.45,20387.463231565067,15.7037,15.7178,15.6849,15.6943,20387.4632
2005-05-06 15:05:00,33.44,33.44,33.36,33.42,18663.150420935188,15.6896,15.6896,15.6521,15.6802,18663.1504
2005-05-06 15:10:00,33.42,33.44,33.42,33.44,13388.781823714373,15.6802,15.6896,15.6802,15.6896,13388.7818
2005-05-06 15:15:00,33.44,33.48,33.43,33.48,11664.469013084492,15.6896,15.7084,15.6849,15.7084,11664.469
2005-05-06 15:20:00,33.48,33.5,33.48,33.5,10853.027690435136,15.7084,15.7178,15.7084,15.7178,10853.0277
2005-05-06 15:25:00,33.5,33.52,33.47,33.48,25053.250836798863,15.7178,15.7272,15.7037,15.7084,25053.2508
2005-05-06 15:30:00,33.48,33.48,33.43,33.43,18257.42975961051,15.7084,15.7084,15.6849,15.6849,18257.4298
2005-05-06 15:35:00,33.43,33.46,33.38,33.38,29110.457450045644,15.6849,15.699,15.6615,15.6615,29110.4575
2005-05-06 15:40:00,33.39,33.39,33.35,33.35,31037.630591337864,15.6662,15.6662,15.6474,15.6474,31037.6306
2005-05-06 15:45:00,33.36,33.39,33.35,33.38,30631.909930013186,15.6521,15.6662,15.6474,15.6615,30631.9099
2005-05-06 15:50:00,33.39,33.44,33.34,33.34,49497.92068161071,15.6662,15.6896,15.6427,15.6427,49497.9207
2005-05-06 15:55:00,33.34,33.36,33.27,33.3,87027.08185414343,15.6427,15.6521,15.6099,15.6239,87027.0819
2005-05-09 09:30:00,33.41,33.41,33.27,33.27,55583.73060148088,15.6756,15.6756,15.6099,15.6099,55583.7306
2005-05-09 09:35:00,33.31,33.35,33.18,33.32,28197.58596206512,15.6286,15.6474,15.5676,15.6333,28197.586
2005-05-09 09:40:00,33.32,33.35,33.31,33.35,17547.41860229232,15.6333,15.6474,15.6286,15.6474,17547.4186
2005-05-09 09:45:00,33.34,33.35,33.2,33.2,25864.69215944822,15.6427,15.6474,15.577,15.577,25864.6922
2005-05-09 09:50:00,33.2,33.24,33.17,33.24,18764.580586266355,15.577,15.5958,15.563,15.5958,18764.5806
2005-05-09 09:55:00,33.25,33.28,33.21,33.28,23126.077695506643,15.6005,15.6146,15.5817,15.6146,23126.0777
2005-05-09 10:00:00,33.29,33.32,33.18,33.19,41282.07728978599,15.6193,15.6333,15.5676,15.5723,41282.0773
2005-05-09 10:05:00,33.19,33.2,33.17,33.17,22821.78719951313,15.5723,15.577,15.563,15.563,22821.7872
2005-05-09 10:10:00,33.18,33.18,33.12,33.14,11055.888021097477,15.5676,15.5676,15.5395,15.5489,11055.888
2005-05-09 10:15:00,33.14,33.15,33.13,33.14,21401.764884876764,15.5489,15.5536,15.5442,15.5489,21401.7649
2005-05-09 10:20:00,33.14,33.15,33.12,33.15,20387.463231565067,15.5489,15.5536,15.5395,15.5536,20387.4632
2005-05-09 10:25:00,33.15,33.21,33.15,33.17,10853.027690435136,15.5536,15.5817,15.5536,15.563,10853.0277
2005-05-09 10:30:00,33.18,33.18,33.14,33.16,12171.61983974034,15.5676,15.5676,15.5489,15.5583,12171.6198
2005-05-09 10:35:00,33.16,33.19,33.13,33.15,16938.837610305305,15.5583,15.5723,15.5442,15.5536,16938.8376
2005-05-09 10:40:00,33.15,33.18,33.13,33.13,28400.44629272745,15.5536,15.5676,15.5442,15.5442,28400.4463
2005-05-09 10:45:00,33.13,33.16,33.1,33.16,24850.39050613653,15.5442,15.5583,15.5301,15.5583,24850.3905
2005-05-09 10:50:00,33.16,33.19,33.16,33.19,6288.670250532508,15.5583,15.5723,15.5583,15.5723,6288.6703
2005-05-09 10:55:00,33.2,33.24,33.19,33.2,8925.854549142916,15.577,15.5958,15.5723,15.577,8925.8545
2005-05-09 11:00:00,33.2,33.21,33.15,33.21,9128.714879805257,15.577,15.5817,15.5536,15.5817,9128.7149
2005-05-09 11:05:00,33.21,33.25,33.21,33.25,19271.731412922203,15.5817,15.6005,15.5817,15.6005,19271.7314
2005-05-09 11:10:00,33.25,33.27,33.21,33.27,17648.84876762349,15.6005,15.6099,15.5817,15.6099,17648.8488
2005-05-09 11:15:00,33.27,33.28,33.26,33.28,12273.050005071507,15.6099,15.6146,15.6052,15.6146,12273.05
2005-05-09 11:20:00,33.28,33.29,33.2,33.29,12273.050005071507,15.6146,15.6193,15.577,15.6193,12273.05
2005-05-09 11:25:00,33.27,33.31,33.27,33.3,8722.994218480577,15.6099,15.6286,15.6099,15.6239,8722.9942
2005-05-09 11:30:00,33.3,33.31,33.26,33.29,43716.40125773405,15.6239,15.6286,15.6052,15.6193,43716.4013
2005-05-09 11:35:00,33.29,33.29,33.26,33.28,27994.72563140278,15.6193,15.6193,15.6052,15.6146,27994.7256
2005-05-09 11:40:00,33.28,33.29,33.26,33.26,27081.854143422253,15.6146,15.6193,15.6052,15.6052,27081.8541
2005-05-09 11:45:00,33.26,33.27,33.24,33.24,11360.178517090982,15.6052,15.6099,15.5958,15.5958,11360.1785
2005-05-09 11:50:00,33.26,33.26,33.23,33.23,13693.07231970788,15.6052,15.6052,15.5911,15.5911,13693.0723
2005-05-09 11:55:00,33.23,33.25,33.22,33.22,14504.513642357237,15.5911,15.6005,15.5864,15.5864,14504.5136
2005-05-09 12:00:00,33.22,33.23,33.21,33.21,13693.07231970788,15.5864,15.5911,15.5817,15.5817,13693.0723
2005-05-09 12:05:00,33.21,33.24,33.21,33.22,44223.5520843899,15.5817,15.5958,15.5817,15.5864,44223.5521
2005-05-09 12:10:00,33.22,33.3,33.21,33.28,14910.234303681917,15.5864,15.6239,15.5817,15.6146,14910.2343
2005-05-09 12:15:00,33.28,33.28,33.21,33.21,18663.150420935188,15.6146,15.6146,15.5817,15.5817,18663.1504
2005-05-09 12:20:00,33.21,33.21,33.19,33.21,18663.150420935188,15.5817,15.5817,15.5723,15.5817,18663.1504
2005-05-09 12:25:00,33.21,33.23,33.21,33.22,15011.664469013083,15.5817,15.5911,15.5817,15.5864,15011.6645
2005-05-09 12:30:00,33.21,33.24,33.21,33.22,22111.77604219495,15.5817,15.5958,15.5817,15.5864,22111.776
2005-05-09 12:35:00,33.21,33.21,33.19,33.19,11157.318186428643,15.5817,15.5817,15.5723,15.5723,11157.3182
2005-05-09 12:40:00,33.2,33.2,33.17,33.18,28806.166954052136,15.577,15.577,15.563,15.5676,28806.167
2005-05-09 12:45:00,33.17,33.19,33.17,33.18,15823.10579166244,15.563,15.5723,15.563,15.5676,15823.1058
2005-05-09 12:50:00,33.18,33.18,33.13,33.16,16938.837610305305,15.5676,15.5676,15.5442,15.5583,16938.8376
2005-05-09 12:55:00,33.18,33.18,33.13,33.17,14403.083477026068,15.5676,15.5676,15.5442,15.563,14403.0835
2005-05-09 13:00:00,33.14,33.15,33.12,33.15,13997.36281570139,15.5489,15.5536,15.5395,15.5536,13997.3628
2005-05-09 13:05:00,33.14,33.14,33.11,33.11,15823.10579166244,15.5489,15.5489,15.5348,15.5348,15823.1058
2005-05-09 13:10:00,33.11,33.14,33.11,33.14,12577.340501065017,15.5348,15.5489,15.5348,15.5489,12577.3405
2005-05-09 13:15:00,33.13,33.14,33.12,33.13,24038.94918348717,15.5442,15.5489,15.5395,15.5442,24038.9492
2005-05-09 13:20:00,33.13,33.13,33.1,33.11,48889.339689623695,15.5442,15.5442,15.5301,15.5348,48889.3397
2005-05-09 13:25:00,33.11,33.14,33.08,33.14,25256.111167461204,15.5348,15.5489,15.5207,15.5489,25256.1112
2005-05-09 13:30:00,33.14,33.19,33.13,33.17,16330.256618318288,15.5489,15.5723,15.5442,15.563,16330.2566
2005-05-09 13:35:00,33.17,33.21,33.17,33.21,15113.094634344254,15.563,15.5817,15.563,15.5817,15113.0946
2005-05-09 13:40:00,33.21,33.24,33.2,33.22,30429.04959935085,15.5817,15.5958,15.577,15.5864,30429.0496
2005-05-09 13:45:00,33.22,33.24,33.2,33.21,15214.524799675424,15.5864,15.5958,15.577,15.5817,15214.5248
2005-05-09 13:50:00,33.21,33.21,33.2,33.2,19474.59174358454,15.5817,15.5817,15.577,15.577,19474.5917
2005-05-09 13:55:00,33.21,33.21,33.19,33.21,15518.815295668932,15.5817,15.5817,15.5723,15.5817,15518.8153
2005-05-09 14:00:00,33.21,33.21,33.2,33.2,47570.747540318494,15.5817,15.5817,15.577,15.577,47570.7475
2005-05-09 14:05:00,33.19,33.19,33.12,33.13,26270.412820772897,15.5723,15.5723,15.5395,15.5442,26270.4128
2005-05-09 14:10:00,33.12,33.12,33.1,33.12,13895.93265037022,15.5395,15.5395,15.5301,15.5395,13895.9327
2005-05-09 14:15:00,33.12,33.13,33.09,33.09,16228.826452987118,15.5395,15.5442,15.5254,15.5254,16228.8265
2005-05-09 14:20:00,33.11,33.11,33.07,33.07,35804.84836190283,15.5348,15.5348,15.516,15.516,35804.8484
2005-05-09 14:25:00,33.07,33.08,33.06,33.08,13895.93265037022,15.516,15.5207,15.5113,15.5207,13895.9327
2005-05-09 14:30:00,33.08,33.08,33.05,33.05,16634.547114311797,15.5207,15.5207,15.5067,15.5067,16634.5471
2005-05-09 14:35:00,33.06,33.07,33.05,33.05,8317.273557155899,15.5113,15.516,15.5067,15.5067,8317.2736
2005-05-09 14:40:00,33.06,33.08,33.06,33.07,13693.07231970788,15.5113,15.5207,15.5113,15.516,13693.0723
2005-05-09 14:45:00,33.08,33.1,33.06,33.08,30124.759103357337,15.5207,15.5301,15.5113,15.5207,30124.7591
2005-05-09 14:50:00,33.08,33.08,33.07,33.07,18460.290090272847,15.5207,15.5207,15.516,15.516,18460.2901
2005-05-09 14:55:00,33.07,33.08,33.06,33.06,28299.016127396288,15.516,15.5207,15.5113,15.5113,28299.0161
2005-05-09 15:00:00,33.07,33.07,33.05,33.05,18155.99959427934,15.516,15.516,15.5067,15.5067,18155.9996
2005-05-09 15:05:00,33.06,33.06,33.02,33.02,65321.02647327315,15.5113,15.5113,15.4926,15.4926,65321.0265
2005-05-09 15:10:00,33.02,33.03,33.01,33.03,72421.13804645502,15.4926,15.4973,15.4879,15.4973,72421.138
2005-05-09 15:15:00,33.03,33.07,33.02,33.06,53555.12729485749,15.4973,15.516,15.4926,15.5113,53555.1273
2005-05-09 15:20:00,33.05,33.06,33.04,33.05,20488.89339689624,15.5067,15.5113,15.502,15.5067,20488.8934
2005-05-09 15:25:00,33.05,33.05,33.02,33.02,40876.3566284613,15.5067,15.5067,15.4926,15.4926,40876.3566
2005-05-09 15:30:00,33.02,33.05,33.02,33.04,101125.874835176,15.4926,15.5067,15.4926,15.502,101125.8748
2005-05-09 15:35:00,33.04,33.05,33.02,33.03,43919.26158839639,15.502,15.5067,15.4926,15.4973,43919.2616
2005-05-09 15:40:00,33.03,33.05,33.0,33.02,94532.91408864997,15.4973,15.5067,15.4832,15.4926,94532.9141
2005-05-09 15:45:00,33.01,33.06,33.01,33.02,99705.8525205396,15.4879,15.5113,15.4879,15.4926,99705.8525
2005-05-09 15:50:00,33.02,33.03,32.97,32.99,127091.99715995535,15.4926,15.4973,15.4691,15.4785,127091.9972
2005-05-09 15:55:00,32.99,32.99,32.89,32.93,100314.43351252662,15.4785,15.4785,15.4316,15.4503,100314.4335
2005-05-10 09:30:00,32.9,32.9,32.8,32.8,48585.04919363018,15.4363,15.4363,15.3894,15.3894,48585.0492
2005-05-10 09:35:00,32.8,32.84,32.68,32.83,22416.066538188457,15.3894,15.4081,15.3331,15.4034,22416.0665
2005-05-10 09:40:00,32.83,32.84,32.78,32.83,24647.530175474185,15.4034,15.4081,15.38,15.4034,24647.5302
2005-05-10 09:45:00,32.83,32.93,32.75,32.78,29516.17811137032,15.4034,15.4503,15.3659,15.38,29516.1781
2005-05-10 09:50:00,32.78,32.83,32.74,32.83,20488.89339689624,15.38,15.4034,15.3612,15.4034,20488.8934
2005-05-10 09:55:00,32.82,32.85,32.78,32.78,24241.809514149507,15.3987,15.4128,15.38,15.38,24241.8095
2005-05-10 10:00:00,32.78,32.78,32.73,32.75,60452.378537377015,15.38,15.38,15.3565,15.3659,60452.3785
2005-05-10 10:05:00,32.76,32.76,32.71,32.73,35297.69753524698,15.3706,15.3706,15.3471,15.3565,35297.6975
2005-05-10 10:10:00,32.73,32.77,32.7,32.77,21198.904554214423,15.3565,15.3753,15.3424,15.3753,21198.9046
2005-05-10 10:15:00,32.77,32.79,32.72,32.72,26676.13348209757,15.3753,15.3847,15.3518,15.3518,26676.1335
2005-05-10 10:20:00,32.73,32.76,32.7,32.71,19778.88223957805,15.3565,15.3706,15.3424,15.3471,19778.8822
2005-05-10 10:25:00,32.71,32.78,32.71,32.75,13895.93265037022,15.3471,15.38,15.3471,15.3659,13895.9327
2005-05-10 10:30:00,32.77,32.8,32.74,32.8,35399.12770057815,15.3753,15.3894,15.3612,15.3894,35399.1277
2005-05-10 10:35:00,32.8,32.8,32.78,32.78,30429.04959935085,15.3894,15.3894,15.38,15.38,30429.0496
2005-05-10 10:40:00,32.78,32.79,32.7,32.73,44020.69175372756,15.38,15.3847,15.3424,15.3565,44020.6918
2005-05-10 10:45:00,32.73,32.73,32.7,32.72,13895.93265037022,15.3565,15.3565,15.3424,15.3518,13895.9327
2005-05-10 10:50:00,32.73,32.74,32.7,32.7,20184.60290090273,15.3565,15.3612,15.3424,15.3424,20184.6029
2005-05-10 10:55:00,32.71,32.72,32.7,32.71,11360.178517090982,15.3471,15.3518,15.3424,15.3471,11360.1785
2005-05-10 11:00:00,32.71,32.77,32.71,32.74,62278.12151333807,15.3471,15.3753,15.3471,15.3612,62278.1215
2005-05-10 11:05:00,32.75,32.8,32.75,32.8,48077.89836697434,15.3659,15.3894,15.3659,15.3894,48077.8984
2005-05-10 11:10:00,32.8,32.81,32.8,32.8,13794.502485039053,15.3894,15.394,15.3894,15.3894,13794.5025
2005-05-10 11:15:00,32.8,32.82,32.79,32.81,17141.697940967642,15.3894,15.3987,15.3847,15.394,17141.6979
2005-05-10 11:20:00,32.8,32.82,32.77,32.77,14200.223146363727,15.3894,15.3987,15.3753,15.3753,14200.2231
2005-05-10 11:25:00,32.75,32.76,32.74,32.76,15113.094634344254,15.3659,15.3706,15.3612,15.3706,15113.0946
2005-05-10 11:30:00,32.75,32.76,32.74,32.74,6390.100415863678,15.3659,15.3706,15.3612,15.3612,6390.1004
2005-05-10 11:35:00,32.74,32.75,32.73,32.75,62582.41200933157,15.3612,15.3659,15.3565,15.3659,62582.412
2005-05-10 11:40:00,32.77,32.78,32.75,32.75,7505.832234506543,15.3753,15.38,15.3659,15.3659,7505.8322
2005-05-10 11:45:00,32.75,32.75,32.71,32.71,16228.826452987118,15.3659,15.3659,15.3471,15.3471,16228.8265
2005-05-10 11:50:00,32.72,32.72,32.68,32.7,10548.737194441626,15.3518,15.3518,15.3331,15.3424,10548.7372
2005-05-10 11:55:00,32.7,32.7,32.68,32.69,6288.670250532508,15.3424,15.3424,15.3331,15.3377,6288.6703
2005-05-10 12:00:00,32.69,32.74,32.69,32.74,27893.29546607161,15.3377,15.3612,15.3377,15.3612,27893.2955
2005-05-10 12:05:00,32.74,32.74,32.71,32.73,8114.413226493559,15.3612,15.3612,15.3471,15.3565,8114.4132
2005-05-10 12:10:00,32.74,32.74,32.73,32.73,26878.99381275992,15.3612,15.3612,15.3565,15.3565,26878.9938
2005-05-10 12:15:00,32.74,32.74,32.71,32.73,16837.407444974135,15.3612,15.3612,15.3471,15.3565,16837.4074
2005-05-10 12:20:00,32.74,32.74,32.7,32.72,13388.781823714373,15.3612,15.3612,15.3424,15.3518,13388.7818
2005-05-10 12:25:00,32.72,32.75,32.72,32.74,20184.60290090273,15.3518,15.3659,15.3518,15.3612,20184.6029
2005-05-10 12:30:00,32.75,32.75,32.74,32.75,14910.234303681917,15.3659,15.3659,15.3612,15.3659,14910.2343
2005-05-10 12:35:00,32.75,32.75,32.74,32.75,19576.02190891571,15.3659,15.3659,15.3612,15.3659,19576.0219
2005-05-10 12:40:00,32.75,32.75,32.72,32.73,17040.267775636476,15.3659,15.3659,15.3518,15.3565,17040.2678
2005-05-10 12:45:00,32.74,32.76,32.73,32.75,15620.245461000102,15.3612,15.3706,15.3565,15.3659,15620.2455
2005-05-10 12:50:00,32.76,32.76,32.73,32.76,34486.256212597626,15.3706,15.3706,15.3565,15.3706,34486.2562
2005-05-10 12:55:00,32.76,32.78,32.75,32.75,15518.815295668932,15.3706,15.38,15.3659,15.3659,15518.8153
2005-05-10 13:00:00,32.76,32.77,32.73,32.73,14910.234303681917,15.3706,15.3753,15.3565,15.3565,14910.2343
2005-05-10 13:05:00,32.73,32.76,32.72,32.75,7404.402069175373,15.3565,15.3706,15.3518,15.3659,7404.4021
2005-05-10 13:10:00,32.75,32.77,32.75,32.77,10345.876863779287,15.3659,15.3753,15.3659,15.3753,10345.8769
2005-05-10 13:15:00,32.78,32.79,32.75,32.79,33573.3847246171,15.38,15.3847,15.3659,15.3847,33573.3847
2005-05-10 13:20:00,32.78,32.81,32.77,32.81,8722.994218480577,15.38,15.394,15.3753,15.394,8722.9942
2005-05-10 13:25:00,32.81,32.84,32.8,32.84,19778.88223957805,15.394,15.4081,15.3894,15.4081,19778.8822
2005-05-10 13:30:00,32.84,32.87,32.78,32.83,29516.17811137032,15.4081,15.4222,15.38,15.4034,29516.1781
2005-05-10 13:35:00,32.83,32.83,32.79,32.82,41180.647124454816,15.4034,15.4034,15.3847,15.3987,41180.6471
2005-05-10 13:40:00,32.82,32.82,32.81,32.82,4462.927274571458,15.3987,15.3987,15.394,15.3987,4462.9273
2005-05-10 13:45:00,32.83,32.86,32.82,32.84,9534.435541129931,15.4034,15.4175,15.3987,15.4081,9534.4355
2005-05-10 13:50:00,32.84,32.84,32.8,32.81,9230.145045136424,15.4081,15.4081,15.3894,15.394,9230.145
2005-05-10 13:55:00,32.81,32.84,32.8,32.84,10143.016533116948,15.394,15.4081,15.3894,15.4081,10143.0165
2005-05-10 14:00:00,32.85,32.89,32.81,32.84,28197.58596206512,15.4128,15.4316,15.394,15.4081,28197.586
2005-05-10 14:05:00,32.83,32.84,32.8,32.82,18358.85992494168,15.4034,15.4081,15.3894,15.3987,18358.8599
2005-05-10 14:10:00,32.83,32.86,32.83,32.84,10041.58636778578,15.4034,15.4175,15.4034,15.4081,10041.5864
2005-05-10 14:15:00,32.85,32.88,32.84,32.84,19373.161578253374,15.4128,15.4269,15.4081,15.4081,19373.1616
2005-05-10 14:20:00,32.85,32.85,32.81,32.81,7911.552895831221,15.4128,15.4128,15.394,15.394,7911.5529
2005-05-10 14:25:00,32.81,32.81,32.76,32.77,6085.809919870169,15.394,15.394,15.3706,15.3753,6085.8099
2005-05-10 14:30:00,32.77,32.8,32.75,32.77,10143.016533116948,15.3753,15.3894,15.3659,15.3753,10143.0165
2005-05-10 14:35:00,32.76,32.76,32.68,32.68,16634.547114311797,15.3706,15.3706,15.3331,15.3331,16634.5471
2005-05-10 14:40:00,32.68,32.69,32.67,32.68,21401.764884876764,15.3331,15.3377,15.3284,15.3331,21401.7649
2005-05-10 14:45:00,32.68,32.69,32.66,32.67,25966.12232477939,15.3331,15.3377,15.3237,15.3284,25966.1223
2005-05-10 14:50:00,32.67,32.7,32.66,32.68,45846.43472968861,15.3284,15.3424,15.3237,15.3331,45846.4347
2005-05-10 14:55:00,32.68,32.68,32.64,32.65,26270.412820772897,15.3331,15.3331,15.3143,15.319,26270.4128
2005-05-10 15:00:00,32.66,32.66,32.63,32.64,39963.48514048078,15.3237,15.3237,15.3096,15.3143,39963.4851
2005-05-10 15:05:00,32.64,32.64,32.63,32.63,10751.597525103964,15.3143,15.3143,15.3096,15.3096,10751.5975
2005-05-10 15:10:00,32.64,32.64,32.62,32.62,19271.731412922203,15.3143,15.3143,15.3049,15.3049,19271.7314
2005-05-10 15:15:00,32.63,32.63,32.61,32.62,35297.69753524698,15.3096,15.3096,15.3002,15.3049,35297.6975
2005-05-10 15:20:00,32.62,32.64,32.62,32.63,50512.22233492241,15.3049,15.3143,15.3049,15.3096,50512.2223
2005-05-10 15:25:00,32.63,32.66,32.63,32.65,29110.457450045644,15.3096,15.3237,15.3096,15.319,29110.4575
2005-05-10 15:30:00,32.64,32.64,32.56,32.56,40470.63596713663,15.3143,15.3143,15.2767,15.2767,40470.636
2005-05-10 15:35:00,32.57,32.58,32.56,32.56,39557.7644791561,15.2814,15.2861,15.2767,15.2767,39557.7645
2005-05-10 15:40:00,32.57,32.57,32.54,32.56,52033.67481488995,15.2814,15.2814,15.2674,15.2767,52033.6748
2005-05-10 15:45:00,32.55,32.7,32.55,32.7,55279.440105487374,15.2721,15.3424,15.2721,15.3424,55279.4401
2005-05-10 15:50:00,32.7,32.7,32.62,32.64,47165.02687899381,15.3424,15.3424,15.3049,15.3143,47165.0269
2005-05-10 15:55:00,32.65,32.67,32.63,32.64,77086.92565168881,15.319,15.3284,15.3096,15.3143,77086.9257
2005-05-11 09:30:00,32.68,32.78,32.68,32.76,28501.87645805863,15.3331,15.38,15.3331,15.3706,28501.8765
2005-05-11 09:35:00,32.77,32.78,32.64,32.7,16735.977279642964,15.3753,15.38,15.3143,15.3424,16735.9773
2005-05-11 09:40:00,32.71,32.76,32.68,32.7,11055.888021097477,15.3471,15.3706,15.3331,15.3424,11055.888
2005-05-11 09:45:00,32.65,32.67,32.64,32.66,3042.9049599350847,15.319,15.3284,15.3143,15.3237,3042.905
2005-05-11 09:50:00,32.66,32.74,32.65,32.74,17445.988436961154,15.3237,15.3612,15.319,15.3612,17445.9884
2005-05-11 09:55:00,32.74,32.77,32.74,32.77,30023.32893802617,15.3612,15.3753,15.3612,15.3753,30023.3289
2005-05-11 10:00:00,32.77,32.89,32.75,32.81,41789.22811644183,15.3753,15.4316,15.3659,15.394,41789.2281
2005-05-11 10:05:00,32.8,32.82,32.77,32.77,25154.68100213004,15.3894,15.3987,15.3753,15.3753,25154.681
2005-05-11 10:10:00,32.82,32.82,32.76,32.82,34283.395881935285,15.3987,15.3987,15.3706,15.3987,34283.3959
2005-05-11 10:15:00,32.82,32.85,32.79,32.83,47367.88720965615,15.3987,15.4128,15.3847,15.4034,47367.8872
2005-05-11 10:20:00,32.83,32.87,32.82,32.84,24343.23967948068,15.4034,15.4222,15.3987,15.4081,24343.2397
2005-05-11 10:25:00,32.83,32.84,32.79,32.8,14098.79298103256,15.4034,15.4081,15.3847,15.3894,14098.793
2005-05-11 10:30:00,32.8,32.86,32.73,32.78,51526.5239882341,15.3894,15.4175,15.3565,15.38,51526.524
2005-05-11 10:35:00,32.78,32.88,32.78,32.86,64915.30581194847,15.38,15.4269,15.38,15.4175,64915.3058
2005-05-11 10:40:00,32.85,32.89,32.84,32.86,29719.03844203266,15.4128,15.4316,15.4081,15.4175,29719.0384
2005-05-11 10:45:00,32.85,32.87,32.8,32.8,35906.278527234,15.4128,15.4222,15.3894,15.3894,35906.2785
2005-05-11 10:50:00,32.82,32.82,32.73,32.73,15315.954965006593,15.3987,15.3987,15.3565,15.3565,15315.955
2005-05-11 10:55:00,32.73,32.74,32.67,32.72,12070.18967440917,15.3565,15.3612,15.3284,15.3518,12070.1897
2005-05-11 11:00:00,32.71,32.76,32.71,32.76,9433.005375798764,15.3471,15.3706,15.3471,15.3706,9433.0054
2005-05-11 11:05:00,32.75,32.79,32.73,32.79,14504.513642357237,15.3659,15.3847,15.3565,15.3847,14504.5136
2005-05-11 11:10:00,32.78,32.78,32.73,32.74,16127.396287655947,15.38,15.38,15.3565,15.3612,16127.3963
2005-05-11 11:15:00,32.73,32.77,32.72,32.72,20793.183892889745,15.3565,15.3753,15.3518,15.3518,20793.1839
2005-05-11 11:20:00,32.72,32.74,32.71,32.71,21300.3347195456,15.3518,15.3612,15.3471,15.3471,21300.3347
2005-05-11 11:25:00,32.7,32.77,32.69,32.76,17141.697940967642,15.3424,15.3753,15.3377,15.3706,17141.6979
2005-05-11 11:30:00,32.76,32.82,32.76,32.82,17141.697940967642,15.3706,15.3987,15.3706,15.3987,17141.6979
2005-05-11 11:35:00,32.82,32.83,32.8,32.8,9635.865706461102,15.3987,15.4034,15.3894,15.3894,9635.8657
2005-05-11 11:40:00,32.8,32.85,32.8,32.85,25661.83182878588,15.3894,15.4128,15.3894,15.4128,25661.8318
2005-05-11 11:45:00,32.86,32.9,32.85,32.9,25458.97149812354,15.4175,15.4363,15.4128,15.4363,25458.9715
2005-05-11 11:50:00,32.89,32.89,32.83,32.83,13794.502485039053,15.4316,15.4316,15.4034,15.4034,13794.5025
2005-05-11 11:55:00,32.83,32.83,32.81,32.82,7505.832234506543,15.4034,15.4034,15.394,15.3987,7505.8322
2005-05-11 12:00:00,32.82,32.85,32.82,32.85,15823.10579166244,15.3987,15.4128,15.3987,15.4128,15823.1058
2005-05-11 12:05:00,32.84,32.88,32.67,32.77,39963.48514048078,15.4081,15.4269,15.3284,15.3753,39963.4851
2005-05-11 12:10:00,32.78,32.89,32.72,32.86,33066.233897961254,15.38,15.4316,15.3518,15.4175,33066.2339
2005-05-11 12:15:00,32.86,32.9,32.79,32.82,39152.04381783142,15.4175,15.4363,15.3847,15.3987,39152.0438
2005-05-11 12:20:00,32.82,32.83,32.81,32.81,10751.597525103964,15.3987,15.4034,15.394,15.394,10751.5975
2005-05-11 12:25:00,32.81,32.81,32.77,32.79,17547.41860229232,15.394,15.394,15.3753,15.3847,17547.4186
2005-05-11 12:30:00,32.79,32.8,32.77,32.77,5071.508266558474,15.3847,15.3894,15.3753,15.3753,5071.5083
2005-05-11 12:35:00,32.75,32.77,32.73,32.75,10548.737194441626,15.3659,15.3753,15.3565,15.3659,10548.7372
2005-05-11 12:40:00,32.75,32.82,32.75,32.81,11258.748351759814,15.3659,15.3987,15.3659,15.394,11258.7484
2005-05-11 12:45:00,32.82,32.85,32.75,32.8,12475.910335733848,15.3987,15.4128,15.3659,15.3894,12475.9103
2005-05-11 12:50:00,32.8,32.81,32.77,32.77,6897.2512425195255,15.3894,15.394,15.3753,15.3753,6897.2512
2005-05-11 12:55:00,32.78,32.8,32.78,32.8,6085.809919870169,15.38,15.3894,15.38,15.3894,6085.8099
2005-05-11 13:00:00,32.8,32.81,32.76,32.78,12881.630997058524,15.3894,15.394,15.3706,15.38,12881.631
2005-05-11 13:05:00,32.79,32.83,32.78,32.83,13084.491327720863,15.3847,15.4034,15.38,15.4034,13084.4913
2005-05-11 13:10:00,32.82,32.85,32.81,32.85,16228.826452987118,15.3987,15.4128,15.394,15.4128,16228.8265
2005-05-11 13:15:00,32.86,32.86,32.79,32.81,7911.552895831221,15.4175,15.4175,15.3847,15.394,7911.5529
2005-05-11 13:20:00,32.8,32.8,32.74,32.74,13693.07231970788,15.3894,15.3894,15.3612,15.3612,13693.0723
2005-05-11 13:25:00,32.73,32.79,32.73,32.78,5375.798762551983,15.3565,15.3847,15.3565,15.38,5375.7988
2005-05-11 13:30:00,32.76,32.76,32.71,32.71,9838.72603712344,15.3706,15.3706,15.3471,15.3471,9838.726
2005-05-11 13:35:00,32.7,32.71,32.67,32.69,10548.737194441626,15.3424,15.3471,15.3284,15.3377,10548.7372
2005-05-11 13:40:00,32.69,32.69,32.66,32.67,16025.96612232478,15.3377,15.3377,15.3237,15.3284,16025.9661
2005-05-11 13:45:00,32.68,32.68,32.63,32.67,21401.764884876764,15.3331,15.3331,15.3096,15.3284,21401.7649
2005-05-11 13:50:00,32.66,32.69,32.66,32.67,7708.692565168882,15.3237,15.3377,15.3237,15.3284,7708.6926
2005-05-11 13:55:00,32.68,32.7,32.68,32.68,5578.659093214322,15.3331,15.3424,15.3331,15.3331,5578.6591
2005-05-11 14:00:00,32.68,32.74,32.67,32.73,23734.658687493666,15.3331,15.3612,15.3284,15.3565,23734.6587
2005-05-11 14:05:00,32.73,32.83,32.71,32.83,15518.815295668932,15.3565,15.4034,15.3471,15.4034,15518.8153
2005-05-11 14:10:00,32.82,32.87,32.82,32.87,24951.820671467696,15.3987,15.4222,15.3987,15.4222,24951.8207
2005-05-11 14:15:00,32.87,32.9,32.85,32.9,26168.982655441727,15.4222,15.4363,15.4128,15.4363,26168.9827
2005-05-11 14:20:00,32.9,32.92,32.86,32.91,29313.31778070798,15.4363,15.4457,15.4175,15.441,29313.3178
2005-05-11 14:25:00,32.91,32.93,32.89,32.91,25966.12232477939,15.441,15.4503,15.4316,15.441,25966.1223
2005-05-11 14:30:00,32.92,32.93,32.89,32.9,25458.97149812354,15.4457,15.4503,15.4316,15.4363,25458.9715
2005-05-11 14:35:00,32.9,32.9,32.88,32.9,9230.145045136424,15.4363,15.4363,15.4269,15.4363,9230.145
2005-05-11 14:40:00,32.9,32.93,32.89,32.93,17547.41860229232,15.4363,15.4503,15.4316,15.4503,17547.4186
2005-05-11 14:45:00,32.93,32.95,32.92,32.93,27690.435135409272,15.4503,15.4597,15.4457,15.4503,27690.4351
2005-05-11 14:50:00,32.94,32.97,32.92,32.92,22618.926868850795,15.455,15.4691,15.4457,15.4457,22618.9269
2005-05-11 14:55:00,32.94,32.95,32.88,32.89,16330.256618318288,15.455,15.4597,15.4269,15.4316,16330.2566
2005-05-11 15:00:00,32.9,32.9,32.87,32.87,32254.79257531189,15.4363,15.4363,15.4222,15.4222,32254.7926
2005-05-11 15:05:00,32.87,32.87,32.81,32.83,20488.89339689624,15.4222,15.4222,15.394,15.4034,20488.8934
2005-05-11 15:10:00,32.82,32.87,32.78,32.85,20387.463231565067,15.3987,15.4222,15.38,15.4128,20387.4632
2005-05-11 15:15:00,32.84,32.92,32.84,32.91,15011.664469013083,15.4081,15.4457,15.4081,15.441,15011.6645
2005-05-11 15:20:00,32.92,32.95,32.91,32.94,23024.64753017548,15.4457,15.4597,15.441,15.455,23024.6475
2005-05-11 15:25:00,32.94,32.94,32.9,32.93,23836.08885282483,15.455,15.455,15.4363,15.4503,23836.0889
2005-05-11 15:30:00,32.93,32.94,32.9,32.94,21807.48554620144,15.4503,15.455,15.4363,15.455,21807.4855
2005-05-11 15:35:00,32.94,32.95,32.88,32.91,27487.57480474693,15.455,15.4597,15.4269,15.441,27487.5748
2005-05-11 15:40:00,32.92,32.95,32.91,32.92,17851.70909828583,15.4457,15.4597,15.441,15.4457,17851.7091
2005-05-11 15:45:00,32.92,32.94,32.9,32.91,25154.68100213004,15.4457,15.455,15.4363,15.441,25154.681
2005-05-11 15:50:00,32.91,32.95,32.9,32.92,36717.71984988335,15.441,15.4597,15.4363,15.4457,36717.7198
2005-05-11 15:55:00,32.92,32.95,32.9,32.92,44629.272745714574,15.4457,15.4597,15.4363,15.4457,44629.2727
2005-05-12 09:30:00,33.15,33.19,33.07,33.07,73029.71903844204,15.5536,15.5723,15.516,15.516,73029.719
2005-05-12 09:35:00,33.07,33.13,33.03,33.13,48990.76985495487,15.516,15.5442,15.4973,15.5442,48990.7699
2005-05-12 09:40:00,33.13,33.13,33.03,33.04,31544.781417993712,15.5442,15.5442,15.4973,15.502,31544.7814
2005-05-12 09:45:00,33.06,33.06,33.01,33.03,28603.306623389795,15.5113,15.5113,15.4879,15.4973,28603.3066
2005-05-12 09:50:00,33.03,33.03,32.91,32.92,22618.926868850795,15.4973,15.4973,15.441,15.4457,22618.9269
2005-05-12 09:55:00,32.91,32.96,32.91,32.95,56800.89258545492,15.441,15.4644,15.441,15.4597,56800.8926
2005-05-12 10:00:00,32.93,33.01,32.92,33.0,13287.351658383202,15.4503,15.4879,15.4457,15.4832,13287.3517
2005-05-12 10:05:00,33.0,33.01,32.93,33.01,23633.22852216249,15.4832,15.4879,15.4503,15.4879,23633.2285
2005-05-12 10:10:00,33.03,33.13,33.03,33.1,23024.64753017548,15.4973,15.5442,15.4973,15.5301,23024.6475
2005-05-12 10:15:00,33.12,33.15,33.08,33.09,35804.84836190283,15.5395,15.5536,15.5207,15.5254,35804.8484
2005-05-12 10:20:00,33.07,33.07,32.95,32.97,18155.99959427934,15.516,15.516,15.4597,15.4691,18155.9996
2005-05-12 10:25:00,32.97,32.99,32.91,32.91,21706.05538087027,15.4691,15.4785,15.441,15.441,21706.0554
2005-05-12 10:30:00,32.91,33.0,32.9,32.98,45136.423572370426,15.441,15.4832,15.4363,15.4738,45136.4236
2005-05-12 10:35:00,32.98,33.03,32.98,32.98,139872.19799168274,15.4738,15.4973,15.4738,15.4738,139872.198
2005-05-12 10:40:00,32.98,33.02,32.97,33.0,62683.84217466274,15.4738,15.4926,15.4691,15.4832,62683.8422
2005-05-12 10:45:00,33.0,33.01,32.93,32.94,42397.809108428846,15.4832,15.4879,15.4503,15.455,42397.8091
2005-05-12 10:50:00,32.93,32.97,32.93,32.95,53453.69712952632,15.4503,15.4691,15.4503,15.4597,53453.6971
2005-05-12 10:55:00,32.94,33.01,32.93,33.01,39354.90414849376,15.455,15.4879,15.4503,15.4879,39354.9041
2005-05-12 11:00:00,33.01,33.03,32.97,32.99,24343.23967948068,15.4879,15.4973,15.4691,15.4785,24343.2397
2005-05-12 11:05:00,32.98,32.99,32.93,32.99,15315.954965006593,15.4738,15.4785,15.4503,15.4785,15315.955
2005-05-12 11:10:00,33.0,33.02,32.95,33.01,11461.608682422151,15.4832,15.4926,15.4597,15.4879,11461.6087
2005-05-12 11:15:00,33.01,33.01,32.97,33.01,24241.809514149507,15.4879,15.4879,15.4691,15.4879,24241.8095
2005-05-12 11:20:00,33.01,33.08,33.01,33.08,21401.764884876764,15.4879,15.5207,15.4879,15.5207,21401.7649
2005-05-12 11:25:00,33.09,33.12,33.07,33.09,17547.41860229232,15.5254,15.5395,15.516,15.5254,17547.4186
2005-05-12 11:30:00,33.08,33.09,33.06,33.06,8520.133887818238,15.5207,15.5254,15.5113,15.5113,8520.1339
2005-05-12 11:35:00,33.07,33.07,33.03,33.05,18358.85992494168,15.516,15.516,15.4973,15.5067,18358.8599
2005-05-12 11:40:00,33.05,33.09,33.04,33.08,16634.547114311797,15.5067,15.5254,15.502,15.5207,16634.5471
2005-05-12 11:45:00,33.08,33.11,33.06,33.11,24444.669844811848,15.5207,15.5348,15.5113,15.5348,24444.6698
2005-05-12 11:50:00,33.1,33.13,33.09,33.13,34587.6863779288,15.5301,15.5442,15.5254,15.5442,34587.6864
2005-05-12 11:55:00,33.13,33.16,33.07,33.15,41992.08844710417,15.5442,15.5583,15.516,15.5536,41992.0884
2005-05-12 12:00:00,33.15,33.16,33.1,33.14,43513.540927071714,15.5536,15.5583,15.5301,15.5489,43513.5409
2005-05-12 12:05:00,33.15,33.18,33.07,33.08,32356.22274064307,15.5536,15.5676,15.516,15.5207,32356.2227
2005-05-12 12:10:00,33.11,33.11,33.03,33.04,16025.96612232478,15.5348,15.5348,15.4973,15.502,16025.9661
2005-05-12 12:15:00,33.05,33.1,33.05,33.08,13287.351658383202,15.5067,15.5301,15.5067,15.5207,13287.3517
2005-05-12 12:20:00,33.07,33.12,33.06,33.12,27183.284308753424,15.516,15.5395,15.5113,15.5395,27183.2843
2005-05-12 12:25:00,33.12,33.13,33.09,33.09,18358.85992494168,15.5395,15.5442,15.5254,15.5254,18358.8599
2005-05-12 12:30:00,33.08,33.08,33.02,33.06,16025.96612232478,15.5207,15.5207,15.4926,15.5113,16025.9661
2005-05-12 12:35:00,33.04,33.04,33.0,33.02,11258.748351759814,15.502,15.502,15.4832,15.4926,11258.7484
2005-05-12 12:40:00,33.02,33.06,33.01,33.06,18460.290090272847,15.4926,15.5113,15.4879,15.5113,18460.2901
2005-05-12 12:45:00,33.06,33.07,33.04,33.04,7100.1115731818645,15.5113,15.516,15.502,15.502,7100.1116
2005-05-12 12:50:00,33.04,33.08,33.03,33.05,6592.960746526017,15.502,15.5207,15.4973,15.5067,6592.9607
2005-05-12 12:55:00,33.05,33.09,33.04,33.08,7404.402069175373,15.5067,15.5254,15.502,15.5207,7404.4021
2005-05-12 13:00:00,33.1,33.1,33.04,33.04,10548.737194441626,15.5301,15.5301,15.502,15.502,10548.7372
2005-05-12 13:05:00,33.04,33.05,33.02,33.05,9433.005375798764,15.502,15.5067,15.4926,15.5067,9433.0054
2005-05-12 13:10:00,33.05,33.06,33.0,33.0,7100.1115731818645,15.5067,15.5113,15.4832,15.4832,7100.1116
2005-05-12 13:15:00,33.0,33.03,32.99,33.03,7302.971903844204,15.4832,15.4973,15.4785,15.4973,7302.9719
2005-05-12 13:20:00,33.02,33.02,33.0,33.0,5781.519423876661,15.4926,15.4926,15.4832,15.4832,5781.5194
2005-05-12 13:25:00,33.0,33.0,32.99,32.99,10447.307029110458,15.4832,15.4832,15.4785,15.4785,10447.307
2005-05-12 13:30:00,32.99,33.0,32.99,33.0,18561.720255604017,15.4785,15.4832,15.4785,15.4832,18561.7203
2005-05-12 13:35:00,33.0,33.01,32.96,32.96,15315.954965006593,15.4832,15.4879,15.4644,15.4644,15315.955
2005-05-12 13:40:00,32.97,32.97,32.88,32.88,16837.407444974135,15.4691,15.4691,15.4269,15.4269,16837.4074
2005-05-12 13:45:00,32.88,32.88,32.83,32.83,21097.474388883253,15.4269,15.4269,15.4034,15.4034,21097.4744
2005-05-12 13:50:00,32.83,32.87,32.81,32.86,39152.04381783142,15.4034,15.4222,15.394,15.4175,39152.0438
2005-05-12 13:55:00,32.85,32.87,32.83,32.86,31240.490922000205,15.4128,15.4222,15.4034,15.4175,31240.4909
2005-05-12 14:00:00,32.85,32.88,32.85,32.86,12983.061162389697,15.4128,15.4269,15.4128,15.4175,12983.0612
2005-05-12 14:05:00,32.86,32.86,32.82,32.85,126381.9860026372,15.4175,15.4175,15.3987,15.4128,126381.986
2005-05-12 14:10:00,32.83,32.87,32.71,32.73,21807.48554620144,15.4034,15.4222,15.3471,15.3565,21807.4855
2005-05-12 14:15:00,32.7,32.75,32.68,32.71,32660.513236636576,15.3424,15.3659,15.3331,15.3471,32660.5132
2005-05-12 14:20:00,32.71,32.72,32.6,32.63,41180.647124454816,15.3471,15.3518,15.2955,15.3096,41180.6471
2005-05-12 14:25:00,32.63,32.65,32.55,32.57,44324.98224972107,15.3096,15.319,15.2721,15.2814,44324.9822
2005-05-12 14:30:00,32.56,32.61,32.56,32.58,17344.558271629983,15.2767,15.3002,15.2767,15.2861,17344.5583
2005-05-12 14:35:00,32.57,32.62,32.55,32.62,55583.73060148088,15.2814,15.3049,15.2721,15.3049,55583.7306
2005-05-12 14:40:00,32.62,32.62,32.51,32.53,41079.216959123645,15.3049,15.3049,15.2533,15.2627,41079.217
2005-05-12 14:45:00,32.53,32.57,32.49,32.55,24748.960340805355,15.2627,15.2814,15.2439,15.2721,24748.9603
2005-05-12 14:50:00,32.55,32.6,32.54,32.56,18663.150420935188,15.2721,15.2955,15.2674,15.2767,18663.1504
2005-05-12 14:55:00,32.56,32.61,32.56,32.57,31341.92108733137,15.2767,15.3002,15.2767,15.2814,31341.9211
2005-05-12 15:00:00,32.58,32.6,32.56,32.58,20894.614058220915,15.2861,15.2955,15.2767,15.2861,20894.6141
2005-05-12 15:05:00,32.57,32.58,32.54,32.57,17750.27893295466,15.2814,15.2861,15.2674,15.2814,17750.2789
2005-05-12 15:10:00,32.56,32.57,32.51,32.51,23734.658687493666,15.2767,15.2814,15.2533,15.2533,23734.6587
2005-05-12 15:15:00,32.51,32.51,32.42,32.43,56699.46242012375,15.2533,15.2533,15.2111,15.2158,56699.4624
2005-05-12 15:20:00,32.44,32.46,32.4,32.46,35094.83720458464,15.2204,15.2298,15.2017,15.2298,35094.8372
2005-05-12 15:25:00,32.47,32.53,32.47,32.5,24546.10001014301,15.2345,15.2627,15.2345,15.2486,24546.1
2005-05-12 15:30:00,32.5,32.5,32.4,32.4,23531.79835683132,15.2486,15.2486,15.2017,15.2017,23531.7984
2005-05-12 15:35:00,32.4,32.44,32.39,32.4,29820.46860736383,15.2017,15.2204,15.197,15.2017,29820.4686
2005-05-12 15:40:00,32.39,32.47,32.39,32.39,53149.40663353281,15.197,15.2345,15.197,15.197,53149.4066
2005-05-12 15:45:00,32.39,32.48,32.39,32.48,50816.51283091591,15.197,15.2392,15.197,15.2392,50816.5128
2005-05-12 15:50:00,32.49,32.49,32.38,32.38,91490.00912871488,15.2439,15.2439,15.1923,15.1923,91490.0091
2005-05-12 15:55:00,32.38,32.39,32.37,32.39,163099.70585252054,15.1923,15.197,15.1876,15.197,163099.7059
2005-05-13 09:30:00,32.46,32.46,32.39,32.39,52642.255806876965,15.2298,15.2298,15.197,15.197,52642.2558
2005-05-13 09:35:00,32.39,32.42,32.38,32.42,44324.98224972107,15.197,15.2111,15.1923,15.2111,44324.9822
2005-05-13 09:40:00,32.44,32.45,32.4,32.42,56902.32275078609,15.2204,15.2251,15.2017,15.2111,56902.3228
2005-05-13 09:45:00,32.42,32.42,32.32,32.32,59235.216553402985,15.2111,15.2111,15.1641,15.1641,59235.2166
2005-05-13 09:50:00,32.32,32.33,32.04,32.06,48889.339689623695,15.1641,15.1688,15.0328,15.0422,48889.3397
2005-05-13 09:55:00,32.07,32.17,32.04,32.13,40369.20580180546,15.0468,15.0938,15.0328,15.075,40369.2058
2005-05-13 10:00:00,32.13,32.24,32.12,32.12,51222.23349224059,15.075,15.1266,15.0703,15.0703,51222.2335
2005-05-13 10:05:00,32.17,32.22,32.08,32.09,50005.07150826656,15.0938,15.1172,15.0515,15.0562,50005.0715
2005-05-13 10:10:00,32.09,32.14,32.04,32.14,62176.6913480069,15.0562,15.0797,15.0328,15.0797,62176.6913
2005-05-13 10:15:00,32.1,32.15,32.1,32.13,28400.44629272745,15.0609,15.0844,15.0609,15.075,28400.4463
2005-05-13 10:20:00,32.13,32.24,32.12,32.24,188355.8170199817,15.075,15.1266,15.0703,15.1266,188355.817
2005-05-13 10:25:00,32.24,32.34,32.21,32.22,32559.08307130541,15.1266,15.1735,15.1125,15.1172,32559.0831
2005-05-13 10:30:00,32.22,32.29,32.2,32.2,33269.094228623595,15.1172,15.1501,15.1078,15.1078,33269.0942
2005-05-13 10:35:00,32.2,32.22,32.13,32.15,38340.60249518207,15.1078,15.1172,15.075,15.0844,38340.6025
2005-05-13 10:40:00,32.19,32.31,32.19,32.31,23734.658687493666,15.1031,15.1595,15.1031,15.1595,23734.6587
2005-05-13 10:45:00,32.31,32.34,32.25,32.26,20996.04422355209,15.1595,15.1735,15.1313,15.136,20996.0442
2005-05-13 10:50:00,32.25,32.25,32.21,32.23,10345.876863779287,15.1313,15.1313,15.1125,15.1219,10345.8769
2005-05-13 10:55:00,32.24,32.27,32.19,32.25,35906.278527234,15.1266,15.1407,15.1031,15.1313,35906.2785
2005-05-13 11:00:00,32.28,32.33,32.26,32.28,22314.636372857287,15.1454,15.1688,15.136,15.1454,22314.6364
2005-05-13 11:05:00,32.27,32.29,32.21,32.25,30834.770260675527,15.1407,15.1501,15.1125,15.1313,30834.7703
2005-05-13 11:10:00,32.25,32.28,32.25,32.28,11563.038847753322,15.1313,15.1454,15.1313,15.1454,11563.0388
2005-05-13 11:15:00,32.28,32.28,32.25,32.26,7505.832234506543,15.1454,15.1454,15.1313,15.136,7505.8322
2005-05-13 11:20:00,32.26,32.26,32.24,32.26,16938.837610305305,15.136,15.136,15.1266,15.136,16938.8376
2005-05-13 11:25:00,32.26,32.32,32.26,32.29,27893.29546607161,15.136,15.1641,15.136,15.1501,27893.2955
2005-05-13 11:30:00,32.3,32.3,32.22,32.22,9737.29587179227,15.1548,15.1548,15.1172,15.1172,9737.2959
2005-05-13 11:35:00,32.21,32.21,32.2,32.2,4868.647935896135,15.1125,15.1125,15.1078,15.1078,4868.6479
2005-05-13 11:40:00,32.2,32.22,32.17,32.18,11461.608682422151,15.1078,15.1172,15.0938,15.0985,11461.6087
2005-05-13 11:45:00,32.18,32.21,32.18,32.21,6491.530581194847,15.0985,15.1125,15.0985,15.1125,6491.5306
2005-05-13 11:50:00,32.18,32.24,32.12,32.24,24241.809514149507,15.0985,15.1266,15.0703,15.1266,24241.8095
2005-05-13 11:55:00,32.24,32.24,32.15,32.15,19474.59174358454,15.1266,15.1266,15.0844,15.0844,19474.5917
2005-05-13 12:00:00,32.16,32.16,32.08,32.11,21908.91571153261,15.0891,15.0891,15.0515,15.0656,21908.9157
2005-05-13 12:05:00,32.11,32.11,32.08,32.08,3854.346282584441,15.0656,15.0656,15.0515,15.0515,3854.3463
2005-05-13 12:10:00,32.09,32.12,32.09,32.11,13997.36281570139,15.0562,15.0703,15.0562,15.0656,13997.3628
2005-05-13 12:15:00,32.12,32.13,32.11,32.12,18866.010751597525,15.0703,15.075,15.0656,15.0703,18866.0108
2005-05-13 12:20:00,32.12,32.14,32.11,32.14,56902.32275078609,15.0703,15.0797,15.0656,15.0797,56902.3228
2005-05-13 12:25:00,32.14,32.16,32.11,32.11,24748.960340805355,15.0797,15.0891,15.0656,15.0656,24748.9603
2005-05-13 12:30:00,32.1,32.11,32.07,32.09,18460.290090272847,15.0609,15.0656,15.0468,15.0562,18460.2901
2005-05-13 12:35:00,32.07,32.09,32.04,32.07,26676.13348209757,15.0468,15.0562,15.0328,15.0468,26676.1335
2005-05-13 12:40:00,32.07,32.08,32.04,32.04,11461.608682422151,15.0468,15.0515,15.0328,15.0328,11461.6087
2005-05-13 12:45:00,32.04,32.04,31.99,32.0,12374.480170402678,15.0328,15.0328,15.0093,15.014,12374.4802
2005-05-13 12:50:00,31.99,32.02,31.98,32.02,26067.55249011056,15.0093,15.0234,15.0046,15.0234,26067.5525
2005-05-13 12:55:00,32.02,32.02,31.97,31.98,9230.145045136424,15.0234,15.0234,14.9999,15.0046,9230.145
2005-05-13 13:00:00,31.98,32.0,31.97,31.97,17851.70909828583,15.0046,15.014,14.9999,14.9999,17851.7091
2005-05-13 13:05:00,31.97,31.97,31.94,31.96,18561.720255604017,14.9999,14.9999,14.9859,14.9952,18561.7203
2005-05-13 13:10:00,31.95,31.97,31.95,31.97,174764.17486560502,14.9905,14.9999,14.9905,14.9999,174764.1749
2005-05-13 13:15:00,31.97,31.98,31.95,31.96,183284.30875342328,14.9999,15.0046,14.9905,14.9952,183284.3088
2005-05-13 13:20:00,31.96,31.97,31.86,31.86,23328.938026168984,14.9952,14.9999,14.9483,14.9483,23328.938
2005-05-13 13:25:00,31.87,31.89,31.82,31.87,41180.647124454816,14.953,14.9624,14.9295,14.953,41180.6471
2005-05-13 13:30:00,31.87,31.9,31.87,31.9,21604.6252155391,14.953,14.9671,14.953,14.9671,21604.6252
2005-05-13 13:35:00,31.89,31.89,31.82,31.82,12475.910335733848,14.9624,14.9624,14.9295,14.9295,12475.9103
2005-05-13 13:40:00,31.82,31.83,31.76,31.76,123136.22071203977,14.9295,14.9342,14.9014,14.9014,123136.2207
2005-05-13 13:45:00,31.76,31.76,31.69,31.69,38442.03266051324,14.9014,14.9014,14.8686,14.8686,38442.0327
2005-05-13 13:50:00,31.69,31.7,31.6,31.6,25357.54133279237,14.8686,14.8732,14.8263,14.8263,25357.5413
2005-05-13 13:55:00,31.59,31.59,31.54,31.54,57105.18308144842,14.8216,14.8216,14.7982,14.7982,57105.1831
2005-05-13 14:00:00,31.54,31.54,31.43,31.45,62785.27233999391,14.7982,14.7982,14.7466,14.756,62785.2723
2005-05-13 14:05:00,31.45,31.55,31.44,31.51,28806.166954052136,14.756,14.8029,14.7513,14.7841,28806.167
2005-05-13 14:10:00,31.51,31.54,31.4,31.42,33269.094228623595,14.7841,14.7982,14.7325,14.7419,33269.0942
2005-05-13 14:15:00,31.42,31.42,31.15,31.18,40876.3566284613,14.7419,14.7419,14.6152,14.6293,40876.3566
2005-05-13 14:20:00,31.18,31.3,31.17,31.29,74348.31118774724,14.6293,14.6856,14.6246,14.6809,74348.3112
2005-05-13 14:25:00,31.3,31.3,31.23,31.23,46353.58555634446,14.6856,14.6856,14.6527,14.6527,46353.5856
2005-05-13 14:30:00,31.24,31.25,31.09,31.09,44933.563241708085,14.6574,14.6621,14.587,14.587,44933.5632
2005-05-13 14:35:00,31.09,31.09,30.98,31.0,57105.18308144842,14.587,14.587,14.5354,14.5448,57105.1831
2005-05-13 14:40:00,31.0,31.03,30.93,30.94,55279.440105487374,14.5448,14.5589,14.512,14.5167,55279.4401
2005-05-13 14:45:00,30.92,30.94,30.76,30.79,114210.36616289684,14.5073,14.5167,14.4322,14.4463,114210.3662
2005-05-13 14:50:00,30.79,30.94,30.78,30.93,57612.33390810427,14.4463,14.5167,14.4416,14.512,57612.3339
2005-05-13 14:55:00,30.95,30.98,30.89,30.9,58829.4958920783,14.5214,14.5354,14.4932,14.4979,58829.4959
2005-05-13 15:00:00,30.9,30.97,30.86,30.97,74956.89217973425,14.4979,14.5307,14.4791,14.5307,74956.8922
2005-05-13 15:05:00,30.97,30.97,30.89,30.93,72826.8587077797,14.5307,14.5307,14.4932,14.512,72826.8587
2005-05-13 15:10:00,30.93,31.12,30.92,31.11,112486.05335226696,14.512,14.6011,14.5073,14.5964,112486.0534
2005-05-13 15:15:00,31.11,31.14,31.03,31.14,90678.56780606552,14.5964,14.6105,14.5589,14.6105,90678.5678
2005-05-13 15:20:00,31.14,31.24,31.14,31.24,84897.04838218886,14.6105,14.6574,14.6105,14.6574,84897.0484
2005-05-13 15:25:00,31.22,31.22,31.16,31.19,110660.31037630592,14.648,14.648,14.6199,14.634,110660.3104
2005-05-13 15:30:00,31.19,31.24,31.19,31.21,96054.36656861752,14.634,14.6574,14.634,14.6433,96054.3666
2005-05-13 15:35:00,31.21,31.22,31.19,31.21,110153.15954965008,14.6433,14.648,14.634,14.6433,110153.1595
2005-05-13 15:40:00,31.21,31.24,31.19,31.21,92910.03144335124,14.6433,14.6574,14.634,14.6433,92910.0314
2005-05-13 15:45:00,31.22,31.28,31.2,31.28,94127.19342732528,14.648,14.6762,14.6387,14.6762,94127.1934
2005-05-13 15:50:00,31.27,31.29,31.23,31.24,152855.2591540724,14.6715,14.6809,14.6527,14.6574,152855.2592
2005-05-13 15:55:00,31.23,31.24,31.18,31.21,179531.39263617,14.6527,14.6574,14.6293,14.6433,179531.3926
2005-05-16 09:30:00,31.34,31.34,31.25,31.31,47469.31737498733,14.7043,14.7043,14.6621,14.6903,47469.3174
2005-05-16 09:35:00,31.3,31.46,31.28,31.38,32964.803732630084,14.6856,14.7606,14.6762,14.7231,32964.8037
2005-05-16 09:40:00,31.39,31.55,31.35,31.53,39862.05497514961,14.7278,14.8029,14.709,14.7935,39862.055
2005-05-16 09:45:00,31.53,31.53,31.27,31.28,56192.3115934679,14.7935,14.7935,14.6715,14.6762,56192.3116
2005-05-16 09:50:00,31.27,31.38,31.25,31.31,59742.36738005883,14.6715,14.7231,14.6621,14.6903,59742.3674
2005-05-16 09:55:00,31.31,31.39,31.26,31.36,38442.03266051324,14.6903,14.7278,14.6668,14.7137,38442.0327
2005-05-16 10:00:00,31.35,31.41,31.34,31.41,48077.89836697434,14.709,14.7372,14.7043,14.7372,48077.8984
2005-05-16 10:05:00,31.41,31.44,31.37,31.37,21503.19505020793,14.7372,14.7513,14.7184,14.7184,21503.1951
2005-05-16 10:10:00,31.35,31.37,31.32,31.36,88751.39466477331,14.709,14.7184,14.695,14.7137,88751.3947
2005-05-16 10:15:00,31.35,31.44,31.35,31.41,37224.870676539205,14.709,14.7513,14.709,14.7372,37224.8707
2005-05-16 10:20:00,31.41,31.43,31.39,31.41,14098.79298103256,14.7372,14.7466,14.7278,14.7372,14098.793
2005-05-16 10:25:00,31.41,31.41,31.36,31.38,13388.781823714373,14.7372,14.7372,14.7137,14.7231,13388.7818
2005-05-16 10:30:00,31.38,31.4,31.33,31.33,75159.75251039659,14.7231,14.7325,14.6996,14.6996,75159.7525
2005-05-16 10:35:00,31.34,31.36,31.29,31.36,26473.27315143524,14.7043,14.7137,14.6809,14.7137,26473.2732
2005-05-16 10:40:00,31.36,31.37,31.33,31.37,23328.938026168984,14.7137,14.7184,14.6996,14.7184,23328.938
2005-05-16 10:45:00,31.37,31.44,31.36,31.39,31443.35125266254,14.7184,14.7513,14.7137,14.7278,31443.3513
2005-05-16 10:50:00,31.39,31.44,31.39,31.41,44426.41241505224,14.7278,14.7513,14.7278,14.7372,44426.4124
2005-05-16 10:55:00,31.42,31.44,31.41,31.42,31544.781417993712,14.7419,14.7513,14.7372,14.7419,31544.7814
2005-05-16 11:00:00,31.42,31.43,31.39,31.4,21604.6252155391,14.7419,14.7466,14.7278,14.7325,21604.6252
2005-05-16 11:05:00,31.4,31.42,31.4,31.41,18155.99959427934,14.7325,14.7419,14.7325,14.7372,18155.9996
2005-05-16 11:10:00,31.41,31.44,31.4,31.4,20488.89339689624,14.7372,14.7513,14.7325,14.7325,20488.8934
2005-05-16 11:15:00,31.41,31.44,31.4,31.44,17953.139263617,14.7372,14.7513,14.7325,14.7513,17953.1393
2005-05-16 11:20:00,31.44,31.44,31.38,31.44,67248.19961456537,14.7513,14.7513,14.7231,14.7513,67248.1996
2005-05-16 11:25:00,31.44,31.44,31.4,31.4,13185.921493052034,14.7513,14.7513,14.7325,14.7325,13185.9215
2005-05-16 11:30:00,31.4,31.44,31.4,31.41,17040.267775636476,14.7325,14.7513,14.7325,14.7372,17040.2678
2005-05-16 11:35:00,31.41,31.41,31.39,31.39,24850.39050613653,14.7372,14.7372,14.7278,14.7278,24850.3905
2005-05-16 11:40:00,31.4,31.41,31.38,31.41,16127.396287655947,14.7325,14.7372,14.7231,14.7372,16127.3963
2005-05-16 11:45:00,31.4,31.41,31.38,31.41,18866.010751597525,14.7325,14.7372,14.7231,14.7372,18866.0108
2005-05-16 11:50:00,31.39,31.4,31.39,31.4,12171.61983974034,14.7278,14.7325,14.7278,14.7325,12171.6198
2005-05-16 11:55:00,31.39,31.4,31.37,31.38,17953.139263617,14.7278,14.7325,14.7184,14.7231,17953.1393
2005-05-16 12:00:00,31.38,31.39,31.36,31.38,14504.513642357237,14.7231,14.7278,14.7137,14.7231,14504.5136
2005-05-16 12:05:00,31.37,31.38,31.37,31.37,9128.714879805257,14.7184,14.7231,14.7184,14.7184,9128.7149
2005-05-16 12:10:00,31.37,31.39,31.37,31.38,27183.284308753424,14.7184,14.7278,14.7184,14.7231,27183.2843
2005-05-16 12:15:00,31.39,31.39,31.37,31.39,82564.15457957197,14.7278,14.7278,14.7184,14.7278,82564.1546
2005-05-16 12:20:00,31.39,31.47,31.39,31.46,57003.75291611726,14.7278,14.7653,14.7278,14.7606,57003.7529
2005-05-16 12:25:00,31.47,31.49,31.47,31.48,9737.29587179227,14.7653,14.7747,14.7653,14.77,9737.2959
2005-05-16 12:30:00,31.47,31.47,31.42,31.43,35804.84836190283,14.7653,14.7653,14.7419,14.7466,35804.8484
2005-05-16 12:35:00,31.43,31.43,31.39,31.41,33471.95455928593,14.7466,14.7466,14.7278,14.7372,33471.9546
2005-05-16 12:40:00,31.4,31.42,31.4,31.4,15113.094634344254,14.7325,14.7419,14.7325,14.7325,15113.0946
2005-05-16 12:45:00,31.41,31.41,31.38,31.4,42499.23927376002,14.7372,14.7372,14.7231,14.7325,42499.2393
2005-05-16 12:50:00,31.4,31.4,31.38,31.39,10751.597525103964,14.7325,14.7325,14.7231,14.7278,10751.5975
2005-05-16 12:55:00,31.4,31.41,31.38,31.41,62683.84217466274,14.7325,14.7372,14.7231,14.7372,62683.8422
2005-05-16 13:00:00,31.4,31.41,31.39,31.41,13693.07231970788,14.7325,14.7372,14.7278,14.7372,13693.0723
2005-05-16 13:05:00,31.41,31.41,31.4,31.4,4057.2066132467794,14.7372,14.7372,14.7325,14.7325,4057.2066
2005-05-16 13:10:00,31.4,31.41,31.4,31.4,10447.307029110458,14.7325,14.7372,14.7325,14.7325,10447.307
2005-05-16 13:15:00,31.41,31.45,31.4,31.42,35297.69753524698,14.7372,14.756,14.7325,14.7419,35297.6975
2005-05-16 13:20:00,31.43,31.45,31.4,31.45,68161.0711025459,14.7466,14.756,14.7325,14.756,68161.0711
2005-05-16 13:25:00,31.44,31.45,31.44,31.45,33167.664063292425,14.7513,14.756,14.7513,14.756,33167.6641
2005-05-16 13:30:00,31.45,31.48,31.45,31.48,37529.16117253271,14.756,14.77,14.756,14.77,37529.1612
2005-05-16 13:35:00,31.48,31.48,31.42,31.43,25763.26199411705,14.77,14.77,14.7419,14.7466,25763.262
2005-05-16 13:40:00,31.44,31.47,31.41,31.46,57815.194238766606,14.7513,14.7653,14.7372,14.7606,57815.1942
2005-05-16 13:45:00,31.47,31.53,31.46,31.49,19981.74257024039,14.7653,14.7935,14.7606,14.7747,19981.7426
2005-05-16 13:50:00,31.49,31.52,31.48,31.5,73841.16036109139,14.7747,14.7888,14.77,14.7794,73841.1604
2005-05-16 13:55:00,31.49,31.51,31.49,31.51,33370.524393954765,14.7747,14.7841,14.7747,14.7841,33370.5244
2005-05-16 14:00:00,31.51,31.54,31.49,31.5,26777.563647428746,14.7841,14.7982,14.7747,14.7794,26777.5636
2005-05-16 14:05:00,31.5,31.52,31.48,31.5,62582.41200933157,14.7794,14.7888,14.77,14.7794,62582.412
2005-05-16 14:10:00,31.5,31.52,31.49,31.52,35094.83720458464,14.7794,14.7888,14.7747,14.7888,35094.8372
2005-05-16 14:15:00,31.53,31.55,31.51,31.51,152855.2591540724,14.7935,14.8029,14.7841,14.7841,152855.2592
2005-05-16 14:20:00,31.51,31.52,31.5,31.51,23126.077695506643,14.7841,14.7888,14.7794,14.7841,23126.0777
2005-05-16 14:25:00,31.51,31.52,31.49,31.51,11258.748351759814,14.7841,14.7888,14.7747,14.7841,11258.7484
2005-05-16 14:30:00,31.51,31.53,31.51,31.53,41586.36778577949,14.7841,14.7935,14.7841,14.7935,41586.3678
2005-05-16 14:35:00,31.52,31.58,31.52,31.56,134496.39922913074,14.7888,14.8169,14.7888,14.8076,134496.3992
2005-05-16 14:40:00,31.56,31.58,31.54,31.54,17648.84876762349,14.8076,14.8169,14.7982,14.7982,17648.8488
2005-05-16 14:45:00,31.54,31.59,31.53,31.56,75666.90333705244,14.7982,14.8216,14.7935,14.8076,75666.9033
2005-05-16 14:50:00,31.56,31.57,31.54,31.55,17750.27893295466,14.8076,14.8123,14.7982,14.8029,17750.2789
2005-05-16 14:55:00,31.55,31.57,31.53,31.55,37833.45166852622,14.8029,14.8123,14.7935,14.8029,37833.4517
2005-05-16 15:00:00,31.54,31.55,31.52,31.55,42499.23927376002,14.7982,14.8029,14.7888,14.8029,42499.2393
2005-05-16 15:05:00,31.55,31.61,31.54,31.59,55076.57977482503,14.8029,14.831,14.7982,14.8216,55076.5798
2005-05-16 15:10:00,31.58,31.65,31.58,31.64,33776.24505527944,14.8169,14.8498,14.8169,14.8451,33776.2451
2005-05-16 15:15:00,31.65,31.65,31.61,31.61,57510.9037427731,14.8498,14.8498,14.831,14.831,57510.9037
2005-05-16 15:20:00,31.6,31.61,31.59,31.6,54265.13845217568,14.8263,14.831,14.8216,14.8263,54265.1385
2005-05-16 15:25:00,31.59,31.6,31.57,31.58,31747.64174865605,14.8216,14.8263,14.8123,14.8169,31747.6417
2005-05-16 15:30:00,31.58,31.6,31.57,31.6,49497.92068161071,14.8169,14.8263,14.8123,14.8263,49497.9207
2005-05-16 15:35:00,31.59,31.6,31.56,31.57,38949.18348716908,14.8216,14.8263,14.8076,14.8123,38949.1835
2005-05-16 15:40:00,31.56,31.58,31.55,31.57,85809.91987016938,14.8076,14.8169,14.8029,14.8123,85809.9199
2005-05-16 15:45:00,31.58,31.59,31.55,31.56,153768.13064205294,14.8169,14.8216,14.8029,14.8076,153768.1306
2005-05-16 15:50:00,31.56,31.59,31.54,31.55,79115.5289583122,14.8076,14.8216,14.7982,14.8029,79115.529
2005-05-16 15:55:00,31.55,31.59,31.51,31.54,223957.80505122224,14.8029,14.8216,14.7841,14.7982,223957.8051
2005-05-17 09:30:00,31.56,31.65,31.51,31.53,72319.70788112385,14.8076,14.8498,14.7841,14.7935,72319.7079
2005-05-17 09:35:00,31.54,31.59,31.47,31.53,99604.42235520844,14.7982,14.8216,14.7653,14.7935,99604.4224
2005-05-17 09:40:00,31.57,31.61,31.46,31.51,35297.69753524698,14.8123,14.831,14.7606,14.7841,35297.6975
2005-05-17 09:45:00,31.51,31.55,31.5,31.54,32863.37356729891,14.7841,14.8029,14.7794,14.7982,32863.3736
2005-05-17 09:50:00,31.54,31.64,31.54,31.64,101125.874835176,14.7982,14.8451,14.7982,14.8451,101125.8748
2005-05-17 09:55:00,31.64,31.64,31.56,31.61,19677.45207424688,14.8451,14.8451,14.8076,14.831,19677.4521
2005-05-17 10:00:00,31.62,31.64,31.55,31.55,29414.74794603915,14.8357,14.8451,14.8029,14.8029,29414.7479
2005-05-17 10:05:00,31.55,31.58,31.55,31.56,71711.12688913682,14.8029,14.8169,14.8029,14.8076,71711.1269
2005-05-17 10:10:00,31.56,31.57,31.53,31.53,13388.781823714373,14.8076,14.8123,14.7935,14.7935,13388.7818
2005-05-17 10:15:00,31.53,31.55,31.52,31.55,32254.79257531189,14.7935,14.8029,14.7888,14.8029,32254.7926
2005-05-17 10:20:00,31.55,31.56,31.52,31.52,13895.93265037022,14.8029,14.8076,14.7888,14.7888,13895.9327
2005-05-17 10:25:00,31.53,31.56,31.46,31.46,19271.731412922203,14.7935,14.8076,14.7606,14.7606,19271.7314
2005-05-17 10:30:00,31.45,31.47,31.4,31.43,36819.15001521452,14.756,14.7653,14.7325,14.7466,36819.15
2005-05-17 10:35:00,31.43,31.44,31.37,31.43,100111.57318186428,14.7466,14.7513,14.7184,14.7466,100111.5732
2005-05-17 10:40:00,31.42,31.44,31.39,31.39,14910.234303681917,14.7419,14.7513,14.7278,14.7278,14910.2343
2005-05-17 10:45:00,31.39,31.4,31.37,31.38,26777.563647428746,14.7278,14.7325,14.7184,14.7231,26777.5636
2005-05-17 10:50:00,31.39,31.42,31.39,31.42,30226.189268688508,14.7278,14.7419,14.7278,14.7419,30226.1893
2005-05-17 10:55:00,31.42,31.43,31.38,31.4,9635.865706461102,14.7419,14.7466,14.7231,14.7325,9635.8657
2005-05-17 11:00:00,31.41,31.44,31.39,31.42,118977.5839334618,14.7372,14.7513,14.7278,14.7419,118977.5839
2005-05-17 11:05:00,31.43,31.49,31.38,31.39,17851.70909828583,14.7466,14.7747,14.7231,14.7278,17851.7091
2005-05-17 11:10:00,31.38,31.42,31.37,31.4,13490.21198904554,14.7231,14.7419,14.7184,14.7325,13490.212
2005-05-17 11:15:00,31.41,31.41,31.4,31.41,9534.435541129931,14.7372,14.7372,14.7325,14.7372,9534.4355
2005-05-17 11:20:00,31.41,31.44,31.4,31.44,28907.597119383303,14.7372,14.7513,14.7325,14.7513,28907.5971
2005-05-17 11:25:00,31.44,31.45,31.41,31.41,27589.004970078106,14.7513,14.756,14.7372,14.7372,27589.005
2005-05-17 11:30:00,31.42,31.43,31.41,31.42,9331.575210467594,14.7419,14.7466,14.7372,14.7419,9331.5752
2005-05-17 11:35:00,31.42,31.45,31.42,31.45,15620.245461000102,14.7419,14.756,14.7419,14.756,15620.2455
2005-05-17 11:40:00,31.44,31.45,31.42,31.44,11258.748351759814,14.7513,14.756,14.7419,14.7513,11258.7484
2005-05-17 11:45:00,31.44,31.45,31.43,31.44,30631.909930013186,14.7513,14.756,14.7466,14.7513,30631.9099
2005-05-17 11:50:00,31.45,31.45,31.42,31.43,6390.100415863678,14.756,14.756,14.7419,14.7466,6390.1004
2005-05-17 11:55:00,31.42,31.42,31.4,31.41,7404.402069175373,14.7419,14.7419,14.7325,14.7372,7404.4021
2005-05-17 12:00:00,31.41,31.42,31.4,31.41,7201.541738513034,14.7372,14.7419,14.7325,14.7372,7201.5417
2005-05-17 12:05:00,31.42,31.43,31.4,31.41,9534.435541129931,14.7419,14.7466,14.7325,14.7372,9534.4355
2005-05-17 12:10:00,31.41,31.42,31.4,31.42,5172.938431889644,14.7372,14.7419,14.7325,14.7419,5172.9384
2005-05-17 12:15:00,31.41,31.43,31.4,31.42,12475.910335733848,14.7372,14.7466,14.7325,14.7419,12475.9103
2005-05-17 12:20:00,31.41,31.45,31.41,31.45,12881.630997058524,14.7372,14.756,14.7372,14.756,12881.631
2005-05-17 12:25:00,31.44,31.48,31.44,31.48,162998.27568718937,14.7513,14.77,14.7513,14.77,162998.2757
2005-05-17 12:30:00,31.47,31.48,31.45,31.46,64002.43432396795,14.7653,14.77,14.756,14.7606,64002.4343
2005-05-17 12:35:00,31.45,31.46,31.44,31.45,21300.3347195456,14.756,14.7606,14.7513,14.756,21300.3347
2005-05-17 12:40:00,31.44,31.45,31.42,31.42,73739.73019576022,14.7513,14.756,14.7419,14.7419,73739.7302
2005-05-17 12:45:00,31.42,31.44,31.42,31.42,18460.290090272847,14.7419,14.7513,14.7419,14.7419,18460.2901
2005-05-17 12:50:00,31.43,31.43,31.38,31.39,10650.167359772797,14.7466,14.7466,14.7231,14.7278,10650.1674
2005-05-17 12:55:00,31.39,31.42,31.39,31.4,21401.764884876764,14.7278,14.7419,14.7278,14.7325,21401.7649
2005-05-17 13:00:00,31.4,31.43,31.4,31.41,16634.547114311797,14.7325,14.7466,14.7325,14.7372,16634.5471
2005-05-17 13:05:00,31.41,31.42,31.4,31.41,13693.07231970788,14.7372,14.7419,14.7325,14.7372,13693.0723
2005-05-17 13:10:00,31.41,31.42,31.4,31.41,8722.994218480577,14.7372,14.7419,14.7325,14.7372,8722.9942
2005-05-17 13:15:00,31.41,31.44,31.4,31.42,19576.02190891571,14.7372,14.7513,14.7325,14.7419,19576.0219
2005-05-17 13:20:00,31.42,31.45,31.41,31.45,11360.178517090982,14.7419,14.756,14.7372,14.756,11360.1785
2005-05-17 13:25:00,31.44,31.45,31.4,31.43,57206.61324677959,14.7513,14.756,14.7325,14.7466,57206.6132
2005-05-17 13:30:00,31.44,31.46,31.4,31.42,24850.39050613653,14.7513,14.7606,14.7325,14.7419,24850.3905
2005-05-17 13:35:00,31.42,31.45,31.4,31.4,22923.217364844302,14.7419,14.756,14.7325,14.7325,22923.2174
2005-05-17 13:40:00,31.41,31.41,31.39,31.39,120397.60624809818,14.7372,14.7372,14.7278,14.7278,120397.6062
2005-05-17 13:45:00,31.4,31.41,31.39,31.4,38340.60249518207,14.7325,14.7372,14.7278,14.7325,38340.6025
2005-05-17 13:50:00,31.39,31.41,31.39,31.4,25966.12232477939,14.7278,14.7372,14.7278,14.7325,25966.1223
2005-05-17 13:55:00,31.4,31.41,31.4,31.4,19170.30124759104,14.7325,14.7372,14.7325,14.7325,19170.3012
2005-05-17 14:00:00,31.4,31.42,31.39,31.42,92707.17111268891,14.7325,14.7419,14.7278,14.7419,92707.1711
2005-05-17 14:05:00,31.42,31.43,31.41,31.42,18561.720255604017,14.7419,14.7466,14.7372,14.7419,18561.7203
2005-05-17 14:10:00,31.42,31.43,31.41,31.43,66943.90911857186,14.7419,14.7466,14.7372,14.7466,66943.9091
2005-05-17 14:15:00,31.44,31.49,31.43,31.43,54163.70828684451,14.7513,14.7747,14.7466,14.7466,54163.7083
2005-05-17 14:20:00,31.43,31.45,31.43,31.45,17750.27893295466,14.7466,14.756,14.7466,14.756,17750.2789
2005-05-17 14:25:00,31.43,31.46,31.43,31.46,10853.027690435136,14.7466,14.7606,14.7466,14.7606,10853.0277
2005-05-17 14:30:00,31.46,31.47,31.43,31.43,108428.84673902018,14.7606,14.7653,14.7466,14.7466,108428.8467
2005-05-17 14:35:00,31.45,31.57,31.45,31.55,109646.0087229942,14.756,14.8123,14.756,14.8029,109646.0087
2005-05-17 14:40:00,31.55,31.6,31.53,31.6,78304.08763566284,14.8029,14.8263,14.7935,14.8263,78304.0876
2005-05-17 14:45:00,31.59,31.6,31.55,31.58,17547.41860229232,14.8216,14.8263,14.8029,14.8169,17547.4186
2005-05-17 14:50:00,31.58,31.65,31.58,31.59,62886.70250532508,14.8169,14.8498,14.8169,14.8216,62886.7025
2005-05-17 14:55:00,31.59,31.64,31.58,31.63,144943.7062582412,14.8216,14.8451,14.8169,14.8404,144943.7063
2005-05-17 15:00:00,31.63,31.63,31.59,31.6,42600.66943909119,14.8404,14.8404,14.8216,14.8263,42600.6694
2005-05-17 15:05:00,31.59,31.62,31.59,31.61,38746.32315650675,14.8216,14.8357,14.8216,14.831,38746.3232
2005-05-17 15:10:00,31.62,31.68,31.6,31.68,28299.016127396288,14.8357,14.8639,14.8263,14.8639,28299.0161
2005-05-17 15:15:00,31.68,31.91,31.67,31.73,74449.74135307841,14.8639,14.9718,14.8592,14.8873,74449.7414
2005-05-17 15:20:00,31.73,31.75,31.72,31.75,114920.37732021503,14.8873,14.8967,14.8826,14.8967,114920.3773
2005-05-17 15:25:00,31.75,31.84,31.75,31.83,77086.92565168881,14.8967,14.9389,14.8967,14.9342,77086.9257
2005-05-17 15:30:00,31.83,31.89,31.83,31.84,73334.00953443554,14.9342,14.9624,14.9342,14.9389,73334.0095
2005-05-17 15:35:00,31.85,31.88,31.84,31.88,43614.97109240288,14.9436,14.9577,14.9389,14.9577,43614.9711
2005-05-17 15:40:00,31.88,31.94,31.87,31.92,967238.0565980322,14.9577,14.9859,14.953,14.9765,967238.0566
2005-05-17 15:45:00,31.92,32.0,31.92,31.99,130439.19261588396,14.9765,15.014,14.9765,15.0093,130439.1926
2005-05-17 15:50:00,31.99,32.01,31.92,31.92,76782.6351556953,15.0093,15.0187,14.9765,14.9765,76782.6352
2005-05-17 15:55:00,31.94,31.96,31.9,31.96,79724.10995029921,14.9859,14.9952,14.9671,14.9952,79724.11
2005-05-18 09:30:00,32.07,32.19,32.06,32.19,88142.81367278629,15.161,15.2177,15.1562,15.2177,88142.8137
2005-05-18 09:35:00,32.16,32.22,32.12,32.18,46049.29506035095,15.2035,15.2319,15.1846,15.213,46049.2951
2005-05-18 09:40:00,32.18,32.28,32.13,32.23,99908.71285120194,15.213,15.2603,15.1893,15.2366,99908.7129
2005-05-18 09:45:00,32.23,32.32,32.2,32.21,66436.75829191602,15.2366,15.2792,15.2224,15.2272,66436.7583
2005-05-18 09:50:00,32.21,32.26,32.2,32.24,98995.84136322142,15.2272,15.2508,15.2224,15.2413,98995.8414
2005-05-18 09:55:00,32.24,32.27,32.18,32.26,61872.40085201339,15.2413,15.2555,15.213,15.2508,61872.4009
2005-05-18 10:00:00,32.26,32.31,32.24,32.26,54772.28927883152,15.2508,15.2744,15.2413,15.2508,54772.2893
2005-05-18 10:05:00,32.26,32.27,32.21,32.24,22314.636372857287,15.2508,15.2555,15.2272,15.2413,22314.6364
2005-05-18 10:10:00,32.24,32.3,32.24,32.3,25864.69215944822,15.2413,15.2697,15.2413,15.2697,25864.6922
2005-05-18 10:15:00,32.3,32.39,32.3,32.32,38543.462825844406,15.2697,15.3123,15.2697,15.2792,38543.4628
2005-05-18 10:20:00,32.32,32.48,32.32,32.46,47469.31737498733,15.2792,15.3548,15.2792,15.3453,47469.3174
2005-05-18 10:25:00,32.48,32.58,32.47,32.56,75058.32234506542,15.3548,15.4021,15.3501,15.3926,75058.3223
2005-05-18 10:30:00,32.57,32.64,32.56,32.6,53047.97646820165,15.3973,15.4304,15.3926,15.4115,53047.9765
2005-05-18 10:35:00,32.61,32.62,32.55,32.57,24647.530175474185,15.4163,15.421,15.3879,15.3973,24647.5302
2005-05-18 10:40:00,32.56,32.57,32.55,32.56,71001.11573181865,15.3926,15.3973,15.3879,15.3926,71001.1157
2005-05-18 10:45:00,32.56,32.56,32.53,32.53,44426.41241505224,15.3926,15.3926,15.3784,15.3784,44426.4124
2005-05-18 10:50:00,32.53,32.55,32.53,32.54,57003.75291611726,15.3784,15.3879,15.3784,15.3832,57003.7529
2005-05-18 10:55:00,32.55,32.55,32.52,32.53,51526.5239882341,15.3879,15.3879,15.3737,15.3784,51526.524
2005-05-18 11:00:00,32.54,32.55,32.45,32.49,54569.42894816919,15.3832,15.3879,15.3406,15.3595,54569.4289
2005-05-18 11:05:00,32.51,32.51,32.45,32.47,47672.17770564966,15.369,15.369,15.3406,15.3501,47672.1777
2005-05-18 11:10:00,32.46,32.49,32.39,32.39,23430.36819150015,15.3453,15.3595,15.3123,15.3123,23430.3682
2005-05-18 11:15:00,32.36,32.38,32.31,32.32,55178.00994015621,15.2981,15.3075,15.2744,15.2792,55178.0099
2005-05-18 11:20:00,32.31,32.36,32.3,32.35,23531.79835683132,15.2744,15.2981,15.2697,15.2933,23531.7984
2005-05-18 11:25:00,32.34,32.34,32.33,32.34,12475.910335733848,15.2886,15.2886,15.2839,15.2886,12475.9103
2005-05-18 11:30:00,32.34,32.34,32.31,32.32,20184.60290090273,15.2886,15.2886,15.2744,15.2792,20184.6029
2005-05-18 11:35:00,32.31,32.32,32.29,32.31,17040.267775636476,15.2744,15.2792,15.265,15.2744,17040.2678
2005-05-18 11:40:00,32.31,32.32,32.3,32.3,27589.004970078106,15.2744,15.2792,15.2697,15.2697,27589.005
2005-05-18 11:45:00,32.31,32.34,32.3,32.34,15214.524799675424,15.2744,15.2886,15.2697,15.2886,15214.5248
2005-05-18 11:50:00,32.35,32.43,32.35,32.4,21503.19505020793,15.2933,15.3312,15.2933,15.317,21503.1951
2005-05-18 11:55:00,32.38,32.41,32.37,32.39,14301.653311694898,15.3075,15.3217,15.3028,15.3123,14301.6533
2005-05-18 12:00:00,32.4,32.49,32.4,32.49,37427.73100720154,15.317,15.3595,15.317,15.3595,37427.731
2005-05-18 12:05:00,32.49,32.52,32.49,32.52,15315.954965006593,15.3595,15.3737,15.3595,15.3737,15315.955
2005-05-18 12:10:00,32.52,32.58,32.52,32.53,24038.94918348717,15.3737,15.4021,15.3737,15.3784,24038.9492
2005-05-18 12:15:00,32.53,32.53,32.51,32.52,27791.86530074044,15.3784,15.3784,15.369,15.3737,27791.8653
2005-05-18 12:20:00,32.51,32.57,32.51,32.53,57206.61324677959,15.369,15.3973,15.369,15.3784,57206.6132
2005-05-18 12:25:00,32.53,32.54,32.52,32.53,14200.223146363727,15.3784,15.3832,15.3737,15.3784,14200.2231
2005-05-18 12:30:00,32.53,32.53,32.51,32.51,15315.954965006593,15.3784,15.3784,15.369,15.369,15315.955
2005-05-18 12:35:00,32.51,32.55,32.51,32.53,20793.183892889745,15.369,15.3879,15.369,15.3784,20793.1839
2005-05-18 12:40:00,32.57,32.58,32.51,32.52,19778.88223957805,15.3973,15.4021,15.369,15.3737,19778.8822
2005-05-18 12:45:00,32.52,32.54,32.51,32.54,35804.84836190283,15.3737,15.3832,15.369,15.3832,35804.8484
2005-05-18 12:50:00,32.54,32.56,32.53,32.54,19880.31240490922,15.3832,15.3926,15.3784,15.3832,19880.3124
2005-05-18 12:55:00,32.54,32.56,32.52,32.54,27994.72563140278,15.3832,15.3926,15.3737,15.3832,27994.7256
2005-05-18 13:00:00,32.53,32.6,32.52,32.57,35500.55786590932,15.3784,15.4115,15.3737,15.3973,35500.5579
2005-05-18 13:05:00,32.57,32.58,32.52,32.53,38847.75332183792,15.3973,15.4021,15.3737,15.3784,38847.7533
2005-05-18 13:10:00,32.52,32.53,32.45,32.47,36210.56902322751,15.3737,15.3784,15.3406,15.3501,36210.569
2005-05-18 13:15:00,32.46,32.47,32.43,32.43,16938.837610305305,15.3453,15.3501,15.3312,15.3312,16938.8376
2005-05-18 13:20:00,32.43,32.43,32.41,32.43,11968.759509078,15.3312,15.3312,15.3217,15.3312,11968.7595
2005-05-18 13:25:00,32.42,32.47,32.42,32.45,17547.41860229232,15.3264,15.3501,15.3264,15.3406,17547.4186
2005-05-18 13:30:00,32.45,32.45,32.43,32.43,17851.70909828583,15.3406,15.3406,15.3312,15.3312,17851.7091
2005-05-18 13:35:00,32.43,32.44,32.42,32.43,28704.73678872097,15.3312,15.3359,15.3264,15.3312,28704.7368
2005-05-18 13:40:00,32.43,32.45,32.39,32.42,101024.44466984482,15.3312,15.3406,15.3123,15.3264,101024.4447
2005-05-18 13:45:00,32.42,32.43,32.4,32.41,47672.17770564966,15.3264,15.3312,15.317,15.3217,47672.1777
2005-05-18 13:50:00,32.41,32.41,32.38,32.39,11867.329343746833,15.3217,15.3217,15.3075,15.3123,11867.3293
2005-05-18 13:55:00,32.39,32.4,32.38,32.38,33674.81488994827,15.3123,15.317,15.3075,15.3075,33674.8149
2005-05-18 14:00:00,32.38,32.39,32.37,32.39,58018.05456942895,15.3075,15.3123,15.3028,15.3123,58018.0546
2005-05-18 14:05:00,32.39,32.39,32.37,32.37,13895.93265037022,15.3123,15.3123,15.3028,15.3028,13895.9327
2005-05-18 14:10:00,32.37,32.41,32.36,32.39,47469.31737498733,15.3028,15.3217,15.2981,15.3123,47469.3174
2005-05-18 14:15:00,32.39,32.46,32.39,32.43,17445.988436961154,15.3123,15.3453,15.3123,15.3312,17445.9884
2005-05-18 14:20:00,32.43,32.44,32.39,32.4,21401.764884876764,15.3312,15.3359,15.3123,15.317,21401.7649
2005-05-18 14:25:00,32.39,32.42,32.37,32.42,11664.469013084492,15.3123,15.3264,15.3028,15.3264,11664.469
2005-05-18 14:30:00,32.42,32.43,32.36,32.43,21706.05538087027,15.3264,15.3312,15.2981,15.3312,21706.0554
2005-05-18 14:35:00,32.43,32.43,32.37,32.4,19778.88223957805,15.3312,15.3312,15.3028,15.317,19778.8822
2005-05-18 14:40:00,32.39,32.48,32.36,32.44,17547.41860229232,15.3123,15.3548,15.2981,15.3359,17547.4186
2005-05-18 14:45:00,32.43,32.44,32.42,32.43,11968.759509078,15.3312,15.3359,15.3264,15.3312,11968.7595
2005-05-18 14:50:00,32.44,32.46,32.43,32.46,37123.44051120804,15.3359,15.3453,15.3312,15.3453,37123.4405
2005-05-18 14:55:00,32.46,32.49,32.45,32.46,20691.75372755857,15.3453,15.3595,15.3406,15.3453,20691.7537
2005-05-18 15:00:00,32.46,32.47,32.4,32.41,23430.36819150015,15.3453,15.3501,15.317,15.3217,23430.3682
2005-05-18 15:05:00,32.41,32.46,32.39,32.4,24850.39050613653,15.3217,15.3453,15.3123,15.317,24850.3905
2005-05-18 15:10:00,32.4,32.45,32.4,32.44,16025.96612232478,15.317,15.3406,15.317,15.3359,16025.9661
2005-05-18 15:15:00,32.43,32.44,32.41,32.42,23531.79835683132,15.3312,15.3359,15.3217,15.3264,23531.7984
2005-05-18 15:20:00,32.43,32.44,32.42,32.43,26473.27315143524,15.3312,15.3359,15.3264,15.3312,26473.2732
2005-05-18 15:25:00,32.43,32.5,32.42,32.42,79825.54011563039,15.3312,15.3643,15.3264,15.3264,79825.5401
2005-05-18 15:30:00,32.41,32.42,32.39,32.41,52946.54630287048,15.3217,15.3264,15.3123,15.3217,52946.5463
2005-05-18 15:35:00,32.41,32.44,32.41,32.44,35906.278527234,15.3217,15.3359,15.3217,15.3359,35906.2785
2005-05-18 15:40:00,32.44,32.47,32.43,32.45,66132.46779592251,15.3359,15.3501,15.3312,15.3406,66132.4678
2005-05-18 15:45:00,32.44,32.45,32.41,32.44,43716.40125773405,15.3359,15.3406,15.3217,15.3359,43716.4013
2005-05-18 15:50:00,32.44,32.49,32.44,32.49,58018.05456942895,15.3359,15.3595,15.3359,15.3595,58018.0546
2005-05-18 15:55:00,32.48,32.5,32.47,32.49,79622.67978496804,15.3548,15.3643,15.3501,15.3595,79622.6798
2005-05-19 09:30:00,32.68,32.72,32.38,32.38,64002.43432396795,15.4494,15.4683,15.3075,15.3075,64002.4343
2005-05-19 09:35:00,32.38,32.4,32.24,32.38,66031.03763059134,15.3075,15.317,15.2413,15.3075,66031.0376
2005-05-19 09:40:00,32.34,32.38,32.31,32.32,37934.88183385739,15.2886,15.3075,15.2744,15.2792,37934.8818
2005-05-19 09:45:00,32.32,32.42,32.3,32.36,79825.54011563039,15.2792,15.3264,15.2697,15.2981,79825.5401
2005-05-19 09:50:00,32.36,32.39,32.34,32.35,53250.83679886398,15.2981,15.3123,15.2886,15.2933,53250.8368
2005-05-19 09:55:00,32.34,32.44,32.34,32.39,30733.34009534436,15.2886,15.3359,15.2886,15.3123,30733.3401
2005-05-19 10:00:00,32.4,32.44,32.3,32.31,68465.3615985394,15.317,15.3359,15.2697,15.2744,68465.3616
2005-05-19 10:05:00,32.31,32.41,32.29,32.31,47165.02687899381,15.2744,15.3217,15.265,15.2744,47165.0269
2005-05-19 10:10:00,32.32,32.37,32.3,32.31,48280.75869763668,15.2792,15.3028,15.2697,15.2744,48280.7587
2005-05-19 10:15:00,32.32,32.34,32.24,32.26,46657.87605233797,15.2792,15.2886,15.2413,15.2508,46657.8761
2005-05-19 10:20:00,32.24,32.26,32.23,32.26,36311.99918855868,15.2413,15.2508,15.2366,15.2508,36311.9992
2005-05-19 10:25:00,32.27,32.36,32.27,32.35,55076.57977482503,15.2555,15.2981,15.2555,15.2933,55076.5798
2005-05-19 10:30:00,32.36,32.36,32.27,32.31,31646.211583324883,15.2981,15.2981,15.2555,15.2744,31646.2116
2005-05-19 10:35:00,32.32,32.35,32.24,32.24,32863.37356729891,15.2792,15.2933,15.2413,15.2413,32863.3736
2005-05-19 10:40:00,32.24,32.29,32.19,32.26,28704.73678872097,15.2413,15.265,15.2177,15.2508,28704.7368
2005-05-19 10:45:00,32.24,32.24,32.22,32.24,9635.865706461102,15.2413,15.2413,15.2319,15.2413,9635.8657
2005-05-19 10:50:00,32.24,32.26,32.23,32.25,15823.10579166244,15.2413,15.2508,15.2366,15.2461,15823.1058
2005-05-19 10:55:00,32.26,32.31,32.25,32.3,33979.10538594178,15.2508,15.2744,15.2461,15.2697,33979.1054
2005-05-19 11:00:00,32.3,32.31,32.26,32.28,100517.29384318896,15.2697,15.2744,15.2508,15.2603,100517.2938
2005-05-19 11:05:00,32.28,32.28,32.21,32.23,11968.759509078,15.2603,15.2603,15.2272,15.2366,11968.7595
2005-05-19 11:10:00,32.23,32.33,32.23,32.31,23937.519018156,15.2366,15.2839,15.2366,15.2744,23937.519
2005-05-19 11:15:00,32.32,32.33,32.29,32.3,16330.256618318288,15.2792,15.2839,15.265,15.2697,16330.2566
2005-05-19 11:20:00,32.3,32.3,32.26,32.26,14707.373973019576,15.2697,15.2697,15.2508,15.2508,14707.374
2005-05-19 11:25:00,32.27,32.27,32.23,32.25,8621.564053149406,15.2555,15.2555,15.2366,15.2461,8621.5641
2005-05-19 11:30:00,32.24,32.24,32.19,32.2,23836.08885282483,15.2413,15.2413,15.2177,15.2224,23836.0889
2005-05-19 11:35:00,32.2,32.23,32.19,32.21,19170.30124759104,15.2224,15.2366,15.2177,15.2272,19170.3012
2005-05-19 11:40:00,32.22,32.3,32.22,32.3,22314.636372857287,15.2319,15.2697,15.2319,15.2697,22314.6364
2005-05-19 11:45:00,32.3,32.3,32.28,32.3,12678.770666396187,15.2697,15.2697,15.2603,15.2697,12678.7707
2005-05-19 11:50:00,32.29,32.3,32.28,32.3,84694.18805152652,15.265,15.2697,15.2603,15.2697,84694.1881
2005-05-19 11:55:00,32.3,32.31,32.28,32.29,9027.284714474084,15.2697,15.2744,15.2603,15.265,9027.2847
2005-05-19 12:00:00,32.29,32.3,32.23,32.29,26777.563647428746,15.265,15.2697,15.2366,15.265,26777.5636
2005-05-19 12:05:00,32.26,32.32,32.22,32.32,16634.547114311797,15.2508,15.2792,15.2319,15.2792,16634.5471
2005-05-19 12:10:00,32.32,32.34,32.26,32.34,23531.79835683132,15.2792,15.2886,15.2508,15.2886,23531.7984
2005-05-19 12:15:00,32.33,32.34,32.29,32.29,5882.94958920783,15.2839,15.2886,15.265,15.265,5882.9496
2005-05-19 12:20:00,32.29,32.35,32.29,32.34,16127.396287655947,15.265,15.2933,15.265,15.2886,16127.3963
2005-05-19 12:25:00,32.33,32.33,32.28,32.33,11157.318186428643,15.2839,15.2839,15.2603,15.2839,11157.3182
2005-05-19 12:30:00,32.33,32.37,32.32,32.34,17953.139263617,15.2839,15.3028,15.2792,15.2886,17953.1393
2005-05-19 12:35:00,32.34,32.34,32.32,32.33,19068.871082259862,15.2886,15.2886,15.2792,15.2839,19068.8711
2005-05-19 12:40:00,32.33,32.39,32.33,32.37,13895.93265037022,15.2839,15.3123,15.2839,15.3028,13895.9327
2005-05-19 12:45:00,32.38,32.4,32.36,32.37,8317.273557155899,15.3075,15.317,15.2981,15.3028,8317.2736
2005-05-19 12:50:00,32.37,32.37,32.36,32.36,4868.647935896135,15.3028,15.3028,15.2981,15.2981,4868.6479
2005-05-19 12:55:00,32.36,32.43,32.36,32.41,13591.642154376712,15.2981,15.3312,15.2981,15.3217,13591.6422
2005-05-19 13:00:00,32.41,32.46,32.41,32.44,27386.14463941576,15.3217,15.3453,15.3217,15.3359,27386.1446
2005-05-19 13:05:00,32.44,32.44,32.4,32.43,16634.547114311797,15.3359,15.3359,15.317,15.3312,16634.5471
2005-05-19 13:10:00,32.43,32.5,32.42,32.46,18257.42975961051,15.3312,15.3643,15.3264,15.3453,18257.4298
2005-05-19 13:15:00,32.47,32.47,32.44,32.44,9534.435541129931,15.3501,15.3501,15.3359,15.3359,9534.4355
2005-05-19 13:20:00,32.44,32.47,32.44,32.47,8722.994218480577,15.3359,15.3501,15.3359,15.3501,8722.9942
2005-05-19 13:25:00,32.48,32.49,32.42,32.45,21097.474388883253,15.3548,15.3595,15.3264,15.3406,21097.4744
2005-05-19 13:30:00,32.43,32.43,32.41,32.41,14098.79298103256,15.3312,15.3312,15.3217,15.3217,14098.793
2005-05-19 13:35:00,32.41,32.43,32.4,32.43,8520.133887818238,15.3217,15.3312,15.317,15.3312,8520.1339
2005-05-19 13:40:00,32.43,32.44,32.41,32.41,12273.050005071507,15.3312,15.3359,15.3217,15.3217,12273.05
2005-05-19 13:45:00,32.41,32.41,32.34,32.34,15011.664469013083,15.3217,15.3217,15.2886,15.2886,15011.6645
2005-05-19 13:50:00,32.35,32.36,32.29,32.34,48382.18886296784,15.2933,15.2981,15.265,15.2886,48382.1889
2005-05-19 13:55:00,32.34,32.39,32.34,32.34,10954.457855766304,15.2886,15.3123,15.2886,15.2886,10954.4579
2005-05-19 14:00:00,32.32,32.41,32.32,32.36,13997.36281570139,15.2792,15.3217,15.2792,15.2981,13997.3628
2005-05-19 14:05:00,32.33,32.38,32.33,32.34,13794.502485039053,15.2839,15.3075,15.2839,15.2886,13794.5025
2005-05-19 14:10:00,32.34,32.35,32.32,32.34,21604.6252155391,15.2886,15.2933,15.2792,15.2886,21604.6252
2005-05-19 14:15:00,32.34,32.41,32.34,32.41,19170.30124759104,15.2886,15.3217,15.2886,15.3217,19170.3012
2005-05-19 14:20:00,32.41,32.42,32.36,32.4,24748.960340805355,15.3217,15.3264,15.2981,15.317,24748.9603
2005-05-19 14:25:00,32.39,32.47,32.39,32.45,42397.809108428846,15.3123,15.3501,15.3123,15.3406,42397.8091
2005-05-19 14:30:00,32.44,32.47,32.43,32.44,17648.84876762349,15.3359,15.3501,15.3312,15.3359,17648.8488
2005-05-19 14:35:00,32.44,32.45,32.43,32.44,37022.010345876864,15.3359,15.3406,15.3312,15.3359,37022.0103
2005-05-19 14:40:00,32.44,32.45,32.42,32.43,71305.40622781216,15.3359,15.3406,15.3264,15.3312,71305.4062
2005-05-19 14:45:00,32.43,32.46,32.4,32.46,74855.46201440308,15.3312,15.3453,15.317,15.3453,74855.462
2005-05-19 14:50:00,32.47,32.49,32.42,32.47,36109.13885789634,15.3501,15.3595,15.3264,15.3501,36109.1389
2005-05-19 14:55:00,32.48,32.48,32.44,32.46,44527.8425803834,15.3548,15.3548,15.3359,15.3453,44527.8426
2005-05-19 15:00:00,32.48,32.5,32.44,32.5,24546.10001014301,15.3548,15.3643,15.3359,15.3643,24546.1
2005-05-19 15:05:00,32.5,32.54,32.5,32.54,29617.60827670149,15.3643,15.3832,15.3643,15.3832,29617.6083
2005-05-19 15:10:00,32.54,32.55,32.53,32.53,32254.79257531189,15.3832,15.3879,15.3784,15.3784,32254.7926
2005-05-19 15:15:00,32.53,32.55,32.52,32.55,43310.68059640937,15.3784,15.3879,15.3737,15.3879,43310.6806
2005-05-19 15:20:00,32.56,32.57,32.52,32.52,36616.28968455218,15.3926,15.3973,15.3737,15.3737,36616.2897
2005-05-19 15:25:00,32.52,32.53,32.51,32.51,30631.909930013186,15.3737,15.3784,15.369,15.369,30631.9099
2005-05-19 15:30:00,32.51,32.6,32.51,32.59,46150.72522568212,15.369,15.4115,15.369,15.4068,46150.7252
2005-05-19 15:35:00,32.59,32.6,32.54,32.56,46049.29506035095,15.4068,15.4115,15.3832,15.3926,46049.2951
2005-05-19 15:40:00,32.55,32.56,32.53,32.55,35094.83720458464,15.3879,15.3926,15.3784,15.3879,35094.8372
2005-05-19 15:45:00,32.56,32.59,32.54,32.58,75768.33350238361,15.3926,15.4068,15.3832,15.4021,75768.3335
2005-05-19 15:50:00,32.58,32.59,32.56,32.59,65625.31696926666,15.4021,15.4068,15.3926,15.4068,65625.317
2005-05-19 15:55:00,32.58,32.62,32.56,32.56,68059.64093721473,15.4021,15.421,15.3926,15.3926,68059.6409
2005-05-20 09:30:00,32.59,32.59,32.49,32.49,133684.95790648137,15.4068,15.4068,15.3595,15.3595,133684.9579
2005-05-20 09:35:00,32.5,32.5,32.28,32.3,45237.85373770159,15.3643,15.3643,15.2603,15.2697,45237.8537
2005-05-20 09:40:00,32.31,32.35,32.29,32.35,25864.69215944822,15.2744,15.2933,15.265,15.2933,25864.6922
2005-05-20 09:45:00,32.37,32.41,32.32,32.36,36109.13885789634,15.3028,15.3217,15.2792,15.2981,36109.1389
2005-05-20 09:50:00,32.35,32.35,32.24,32.25,41687.79795111066,15.2933,15.2933,15.2413,15.2461,41687.798
2005-05-20 09:55:00,32.26,32.42,32.26,32.42,17750.27893295466,15.2508,15.3264,15.2508,15.3264,17750.2789
2005-05-20 10:00:00,32.42,32.45,32.35,32.37,18561.720255604017,15.3264,15.3406,15.2933,15.3028,18561.7203
2005-05-20 10:05:00,32.4,32.44,32.38,32.44,10954.457855766304,15.317,15.3359,15.3075,15.3359,10954.4579
2005-05-20 10:10:00,32.45,32.47,32.43,32.45,7404.402069175373,15.3406,15.3501,15.3312,15.3406,7404.4021
2005-05-20 10:15:00,32.45,32.48,32.43,32.43,25864.69215944822,15.3406,15.3548,15.3312,15.3312,25864.6922
2005-05-20 10:20:00,32.44,32.44,32.41,32.42,11157.318186428643,15.3359,15.3359,15.3217,15.3264,11157.3182
2005-05-20 10:25:00,32.41,32.47,32.4,32.43,12881.630997058524,15.3217,15.3501,15.317,15.3312,12881.631
2005-05-20 10:30:00,32.43,32.46,32.4,32.41,21097.474388883253,15.3312,15.3453,15.317,15.3217,21097.4744
2005-05-20 10:35:00,32.41,32.42,32.41,32.41,15518.815295668932,15.3217,15.3264,15.3217,15.3217,15518.8153
2005-05-20 10:40:00,32.41,32.42,32.4,32.42,25661.83182878588,15.3217,15.3264,15.317,15.3264,25661.8318
2005-05-20 10:45:00,32.42,32.43,32.38,32.4,34384.826047266455,15.3264,15.3312,15.3075,15.317,34384.826
2005-05-20 10:50:00,32.41,32.43,32.37,32.38,7201.541738513034,15.3217,15.3312,15.3028,15.3075,7201.5417
2005-05-20 10:55:00,32.39,32.39,32.35,32.36,13693.07231970788,15.3123,15.3123,15.2933,15.2981,13693.0723
2005-05-20 11:00:00,32.36,32.36,32.34,32.34,22517.496703519628,15.2981,15.2981,15.2886,15.2886,22517.4967
2005-05-20 11:05:00,32.34,32.34,32.32,32.33,9635.865706461102,15.2886,15.2886,15.2792,15.2839,9635.8657
2005-05-20 11:10:00,32.33,32.35,32.31,32.31,14301.653311694898,15.2839,15.2933,15.2744,15.2744,14301.6533
2005-05-20 11:15:00,32.31,32.32,32.29,32.31,12374.480170402678,15.2744,15.2792,15.265,15.2744,12374.4802
2005-05-20 11:20:00,32.3,32.31,32.29,32.29,10853.027690435136,15.2697,15.2744,15.265,15.265,10853.0277
2005-05-20 11:25:00,32.28,32.29,32.26,32.26,20286.033066233897,15.2603,15.265,15.2508,15.2508,20286.0331
2005-05-20 11:30:00,32.26,32.28,32.25,32.27,19576.02190891571,15.2508,15.2603,15.2461,15.2555,19576.0219
2005-05-20 11:35:00,32.27,32.28,32.26,32.27,21401.764884876764,15.2555,15.2603,15.2508,15.2555,21401.7649
2005-05-20 11:40:00,32.27,32.29,32.26,32.28,22618.926868850795,15.2555,15.265,15.2508,15.2603,22618.9269
2005-05-20 11:45:00,32.28,32.29,32.25,32.26,8215.843391824728,15.2603,15.265,15.2461,15.2508,8215.8434
2005-05-20 11:50:00,32.26,32.26,32.19,32.19,11055.888021097477,15.2508,15.2508,15.2177,15.2177,11055.888
2005-05-20 11:55:00,32.19,32.24,32.18,32.24,15417.385130337763,15.2177,15.2413,15.213,15.2413,15417.3851
2005-05-20 12:00:00,32.23,32.25,32.2,32.22,20996.04422355209,15.2366,15.2461,15.2224,15.2319,20996.0442
2005-05-20 12:05:00,32.22,32.31,32.22,32.3,8925.854549142916,15.2319,15.2744,15.2319,15.2697,8925.8545
2005-05-20 12:10:00,32.29,32.3,32.26,32.26,5375.798762551983,15.265,15.2697,15.2508,15.2508,5375.7988
2005-05-20 12:15:00,32.27,32.27,32.24,32.25,5984.379754539,15.2555,15.2555,15.2413,15.2461,5984.3798
2005-05-20 12:20:00,32.25,32.32,32.24,32.29,37732.02150319505,15.2461,15.2792,15.2413,15.265,37732.0215
2005-05-20 12:25:00,32.31,32.38,32.31,32.35,11360.178517090982,15.2744,15.3075,15.2744,15.2933,11360.1785
2005-05-20 12:30:00,32.36,32.36,32.32,32.36,6998.681407850695,15.2981,15.2981,15.2792,15.2981,6998.6814
2005-05-20 12:35:00,32.36,32.39,32.34,32.34,5984.379754539,15.2981,15.3123,15.2886,15.2886,5984.3798
2005-05-20 12:40:00,32.35,32.35,32.33,32.35,4057.2066132467794,15.2933,15.2933,15.2839,15.2933,4057.2066
2005-05-20 12:45:00,32.35,32.35,32.31,32.32,3955.7764479156094,15.2933,15.2933,15.2744,15.2792,3955.7764
2005-05-20 12:50:00,32.32,32.38,32.32,32.37,10447.307029110458,15.2792,15.3075,15.2792,15.3028,10447.307
2005-05-20 12:55:00,32.37,32.38,32.34,32.36,7201.541738513034,15.3028,15.3075,15.2886,15.2981,7201.5417
2005-05-20 13:00:00,32.36,32.37,32.35,32.37,2028.6033066233897,15.2981,15.3028,15.2933,15.3028,2028.6033
2005-05-20 13:05:00,32.37,32.38,32.34,32.36,11360.178517090982,15.3028,15.3075,15.2886,15.2981,11360.1785
2005-05-20 13:10:00,32.37,32.38,32.37,32.38,3448.6256212597627,15.3028,15.3075,15.3028,15.3075,3448.6256
2005-05-20 13:15:00,32.38,32.38,32.36,32.37,6187.240085201339,15.3075,15.3075,15.2981,15.3028,6187.2401
2005-05-20 13:20:00,32.36,32.37,32.35,32.35,21300.3347195456,15.2981,15.3028,15.2933,15.2933,21300.3347
2005-05-20 13:25:00,32.35,32.36,32.34,32.36,18663.150420935188,15.2933,15.2981,15.2886,15.2981,18663.1504
2005-05-20 13:30:00,32.36,32.37,32.32,32.33,37123.44051120804,15.2981,15.3028,15.2792,15.2839,37123.4405
2005-05-20 13:35:00,32.32,32.33,32.32,32.32,2130.0334719545594,15.2792,15.2839,15.2792,15.2792,2130.0335
2005-05-20 13:40:00,32.33,32.37,32.32,32.36,19474.59174358454,15.2839,15.3028,15.2792,15.2981,19474.5917
2005-05-20 13:45:00,32.36,32.4,32.36,32.39,22517.496703519628,15.2981,15.317,15.2981,15.3123,22517.4967
2005-05-20 13:50:00,32.38,32.42,32.37,32.41,20387.463231565067,15.3075,15.3264,15.3028,15.3217,20387.4632
2005-05-20 13:55:00,32.4,32.4,32.39,32.39,5477.228927883152,15.317,15.317,15.3123,15.3123,5477.2289
2005-05-20 14:00:00,32.4,32.43,32.4,32.41,7708.692565168882,15.317,15.3312,15.317,15.3217,7708.6926
2005-05-20 14:05:00,32.42,32.44,32.42,32.44,6491.530581194847,15.3264,15.3359,15.3264,15.3359,6491.5306
2005-05-20 14:10:00,32.44,32.51,32.44,32.5,18866.010751597525,15.3359,15.369,15.3359,15.3643,18866.0108
2005-05-20 14:15:00,32.49,32.5,32.44,32.44,9331.575210467594,15.3595,15.3643,15.3359,15.3359,9331.5752
2005-05-20 14:20:00,32.45,32.5,32.44,32.49,13084.491327720863,15.3406,15.3643,15.3359,15.3595,13084.4913
2005-05-20 14:25:00,32.49,32.49,32.46,32.48,5984.379754539,15.3595,15.3595,15.3453,15.3548,5984.3798
2005-05-20 14:30:00,32.48,32.49,32.47,32.48,4767.217770564966,15.3548,15.3595,15.3501,15.3548,4767.2178
2005-05-20 14:35:00,32.48,32.5,32.45,32.48,10853.027690435136,15.3548,15.3643,15.3406,15.3548,10853.0277
2005-05-20 14:40:00,32.48,32.49,32.44,32.46,12070.18967440917,15.3548,15.3595,15.3359,15.3453,12070.1897
2005-05-20 14:45:00,32.46,32.47,32.44,32.45,8621.564053149406,15.3453,15.3501,15.3359,15.3406,8621.5641
2005-05-20 14:50:00,32.46,32.49,32.46,32.46,10548.737194441626,15.3453,15.3595,15.3453,15.3453,10548.7372
2005-05-20 14:55:00,32.46,32.46,32.45,32.45,5882.94958920783,15.3453,15.3453,15.3406,15.3406,5882.9496
2005-05-20 15:00:00,32.44,32.44,32.39,32.41,8012.983061162389,15.3359,15.3359,15.3123,15.3217,8012.9831
2005-05-20 15:05:00,32.41,32.44,32.39,32.43,18967.440916928696,15.3217,15.3359,15.3123,15.3312,18967.4409
2005-05-20 15:10:00,32.44,32.44,32.42,32.43,16228.826452987118,15.3359,15.3359,15.3264,15.3312,16228.8265
2005-05-20 15:15:00,32.43,32.44,32.4,32.42,19778.88223957805,15.3312,15.3359,15.317,15.3264,19778.8822
2005-05-20 15:20:00,32.41,32.44,32.41,32.42,16634.547114311797,15.3217,15.3359,15.3217,15.3264,16634.5471
2005-05-20 15:25:00,32.42,32.45,32.42,32.45,13490.21198904554,15.3264,15.3406,15.3264,15.3406,13490.212
2005-05-20 15:30:00,32.45,32.47,32.43,32.46,21908.91571153261,15.3406,15.3501,15.3312,15.3453,21908.9157
2005-05-20 15:35:00,32.46,32.5,32.46,32.46,30327.61943401968,15.3453,15.3643,15.3453,15.3453,30327.6194
2005-05-20 15:40:00,32.46,32.49,32.46,32.48,25458.97149812354,15.3453,15.3595,15.3453,15.3548,25458.9715
2005-05-20 15:45:00,32.47,32.48,32.41,32.43,37630.59133786388,15.3501,15.3548,15.3217,15.3312,37630.5913
2005-05-20 15:50:00,32.43,32.44,32.42,32.42,48686.47935896136,15.3312,15.3359,15.3264,15.3264,48686.4794
2005-05-20 15:55:00,32.43,32.47,32.41,32.41,64408.15498529263,15.3312,15.3501,15.3217,15.3217,64408.155
2005-05-23 09:30:00,32.63,32.63,32.53,32.55,64205.294654630285,15.4257,15.4257,15.3784,15.3879,64205.2947
2005-05-23 09:35:00,32.56,32.68,32.55,32.64,37224.870676539205,15.3926,15.4494,15.3879,15.4304,37224.8707
2005-05-23 09:40:00,32.61,32.72,32.59,32.66,41079.216959123645,15.4163,15.4683,15.4068,15.4399,41079.217
2005-05-23 09:45:00,32.63,32.68,32.6,32.65,37934.88183385739,15.4257,15.4494,15.4115,15.4352,37934.8818
2005-05-23 09:50:00,32.65,32.65,32.59,32.63,38137.742164519725,15.4352,15.4352,15.4068,15.4257,38137.7422
2005-05-23 09:55:00,32.64,32.68,32.61,32.67,29009.02728471448,15.4304,15.4494,15.4163,15.4446,29009.0273
2005-05-23 10:00:00,32.68,32.72,32.67,32.72,18155.99959427934,15.4494,15.4683,15.4446,15.4683,18155.9996
2005-05-23 10:05:00,32.72,32.72,32.66,32.7,19981.74257024039,15.4683,15.4683,15.4399,15.4588,19981.7426
2005-05-23 10:10:00,32.7,32.72,32.63,32.67,18663.150420935188,15.4588,15.4683,15.4257,15.4446,18663.1504
2005-05-23 10:15:00,32.67,32.71,32.67,32.7,13388.781823714373,15.4446,15.4635,15.4446,15.4588,13388.7818
2005-05-23 10:20:00,32.7,32.71,32.68,32.69,17141.697940967642,15.4588,15.4635,15.4494,15.4541,17141.6979
2005-05-23 10:25:00,32.71,32.71,32.67,32.71,15823.10579166244,15.4635,15.4635,15.4446,15.4635,15823.1058
2005-05-23 10:30:00,32.69,32.76,32.69,32.76,45339.28390303276,15.4541,15.4872,15.4541,15.4872,45339.2839
2005-05-23 10:35:00,32.76,32.76,32.69,32.71,23937.519018156,15.4872,15.4872,15.4541,15.4635,23937.519
2005-05-23 10:40:00,32.71,32.71,32.66,32.66,20083.17273557156,15.4635,15.4635,15.4399,15.4399,20083.1727
2005-05-23 10:45:00,32.66,32.66,32.58,32.59,36210.56902322751,15.4399,15.4399,15.4021,15.4068,36210.569
2005-05-23 10:50:00,32.59,32.61,32.58,32.61,23836.08885282483,15.4068,15.4163,15.4021,15.4163,23836.0889
2005-05-23 10:55:00,32.61,32.67,32.61,32.62,42194.948777766505,15.4163,15.4446,15.4163,15.421,42194.9488
2005-05-23 11:00:00,32.62,32.62,32.54,32.54,54975.14960949386,15.421,15.421,15.3832,15.3832,54975.1496
2005-05-23 11:05:00,32.54,32.54,32.53,32.54,13997.36281570139,15.3832,15.3832,15.3784,15.3832,13997.3628
2005-05-23 11:10:00,32.53,32.53,32.51,32.51,29617.60827670149,15.3784,15.3784,15.369,15.369,29617.6083
2005-05-23 11:15:00,32.51,32.53,32.51,32.52,14504.513642357237,15.369,15.3784,15.369,15.3737,14504.5136
2005-05-23 11:20:00,32.52,32.56,32.51,32.52,29110.457450045644,15.3737,15.3926,15.369,15.3737,29110.4575
2005-05-23 11:25:00,32.53,32.54,32.52,32.53,16431.686783649457,15.3784,15.3832,15.3737,15.3784,16431.6868
2005-05-23 11:30:00,32.53,32.54,32.52,32.54,15417.385130337763,15.3784,15.3832,15.3737,15.3832,15417.3851
2005-05-23 11:35:00,32.54,32.59,32.53,32.58,14605.943807688407,15.3832,15.4068,15.3784,15.4021,14605.9438
2005-05-23 11:40:00,32.59,32.6,32.58,32.6,3854.346282584441,15.4068,15.4115,15.4021,15.4115,3854.3463
2005-05-23 11:45:00,32.59,32.63,32.59,32.61,10853.027690435136,15.4068,15.4257,15.4068,15.4163,10853.0277
2005-05-23 11:50:00,32.62,32.62,32.6,32.61,12475.910335733848,15.421,15.421,15.4115,15.4163,12475.9103
2005-05-23 11:55:00,32.62,32.65,32.59,32.6,23734.658687493666,15.421,15.4352,15.4068,15.4115,23734.6587
2005-05-23 12:00:00,32.61,32.66,32.61,32.66,25053.250836798863,15.4163,15.4399,15.4163,15.4399,25053.2508
2005-05-23 12:05:00,32.65,32.66,32.64,32.66,6694.390911857186,15.4352,15.4399,15.4304,15.4399,6694.3909
2005-05-23 12:10:00,32.66,32.66,32.62,32.66,23531.79835683132,15.4399,15.4399,15.421,15.4399,23531.7984
2005-05-23 12:15:00,32.67,32.69,32.66,32.68,7911.552895831221,15.4446,15.4541,15.4399,15.4494,7911.5529
2005-05-23 12:20:00,32.68,32.73,32.68,32.73,14504.513642357237,15.4494,15.473,15.4494,15.473,14504.5136
2005-05-23 12:25:00,32.73,32.78,32.73,32.77,19981.74257024039,15.473,15.4966,15.473,15.4919,19981.7426
2005-05-23 12:30:00,32.77,32.85,32.77,32.84,33269.094228623595,15.4919,15.5297,15.4919,15.525,33269.0942
2005-05-23 12:35:00,32.85,32.87,32.81,32.85,31544.781417993712,15.5297,15.5392,15.5108,15.5297,31544.7814
2005-05-23 12:40:00,32.85,32.87,32.83,32.84,22923.217364844302,15.5297,15.5392,15.5203,15.525,22923.2174
2005-05-23 12:45:00,32.85,32.88,32.84,32.88,16938.837610305305,15.5297,15.5439,15.525,15.5439,16938.8376
2005-05-23 12:50:00,32.88,32.88,32.83,32.84,20996.04422355209,15.5439,15.5439,15.5203,15.525,20996.0442
2005-05-23 12:55:00,32.83,32.85,32.81,32.84,39659.19464448728,15.5203,15.5297,15.5108,15.525,39659.1946
2005-05-23 13:00:00,32.84,32.85,32.81,32.82,34587.6863779288,15.525,15.5297,15.5108,15.5155,34587.6864
2005-05-23 13:05:00,32.81,32.82,32.78,32.79,25357.54133279237,15.5108,15.5155,15.4966,15.5014,25357.5413
2005-05-23 13:10:00,32.79,32.81,32.77,32.8,100415.8636778578,15.5014,15.5108,15.4919,15.5061,100415.8637
2005-05-23 13:15:00,32.81,32.82,32.79,32.81,12577.340501065017,15.5108,15.5155,15.5014,15.5108,12577.3405
2005-05-23 13:20:00,32.79,32.85,32.79,32.84,27791.86530074044,15.5014,15.5297,15.5014,15.525,27791.8653
2005-05-23 13:25:00,32.84,32.84,32.81,32.83,20691.75372755857,15.525,15.525,15.5108,15.5203,20691.7537
2005-05-23 13:30:00,32.83,32.83,32.8,32.83,16025.96612232478,15.5203,15.5203,15.5061,15.5203,16025.9661
2005-05-23 13:35:00,32.83,32.86,32.82,32.85,31443.35125266254,15.5203,15.5344,15.5155,15.5297,31443.3513
2005-05-23 13:40:00,32.85,32.85,32.83,32.84,23633.22852216249,15.5297,15.5297,15.5203,15.525,23633.2285
2005-05-23 13:45:00,32.83,32.84,32.82,32.82,8824.424383811745,15.5203,15.525,15.5155,15.5155,8824.4244
2005-05-23 13:50:00,32.82,32.87,32.8,32.85,13895.93265037022,15.5155,15.5392,15.5061,15.5297,13895.9327
2005-05-23 13:55:00,32.85,32.88,32.85,32.88,8824.424383811745,15.5297,15.5439,15.5297,15.5439,8824.4244
2005-05-23 14:00:00,32.89,32.89,32.85,32.88,39659.19464448728,15.5486,15.5486,15.5297,15.5439,39659.1946
2005-05-23 14:05:00,32.87,32.98,32.86,32.95,20996.04422355209,15.5392,15.5912,15.5344,15.577,20996.0442
2005-05-23 14:10:00,32.95,33.02,32.95,33.0,28096.15579673395,15.577,15.6101,15.577,15.6006,28096.1558
2005-05-23 14:15:00,33.01,33.08,32.98,33.05,33776.24505527944,15.6054,15.6384,15.5912,15.6243,33776.2451
2005-05-23 14:20:00,33.05,33.08,33.05,33.07,26980.423978091083,15.6243,15.6384,15.6243,15.6337,26980.424
2005-05-23 14:25:00,33.08,33.1,33.02,33.04,44832.13307637692,15.6384,15.6479,15.6101,15.6195,44832.1331
2005-05-23 14:30:00,33.04,33.06,33.02,33.03,37022.010345876864,15.6195,15.629,15.6101,15.6148,37022.0103
2005-05-23 14:35:00,33.04,33.08,33.03,33.04,27893.29546607161,15.6195,15.6384,15.6148,15.6195,27893.2955
2005-05-23 14:40:00,33.05,33.06,33.02,33.03,35297.69753524698,15.6243,15.629,15.6101,15.6148,35297.6975
2005-05-23 14:45:00,33.03,33.07,33.03,33.07,25661.83182878588,15.6148,15.6337,15.6148,15.6337,25661.8318
2005-05-23 14:50:00,33.06,33.09,33.06,33.08,25053.250836798863,15.629,15.6432,15.629,15.6384,25053.2508
2005-05-23 14:55:00,33.09,33.09,33.05,33.06,42803.52976975353,15.6432,15.6432,15.6243,15.629,42803.5298
2005-05-23 15:00:00,33.06,33.07,33.05,33.06,23227.507860837813,15.629,15.6337,15.6243,15.629,23227.5079
2005-05-23 15:05:00,33.06,33.1,33.06,33.09,48787.909524292525,15.629,15.6479,15.629,15.6432,48787.9095
2005-05-23 15:10:00,33.1,33.15,33.06,33.07,110254.58971498124,15.6479,15.6715,15.629,15.6337,110254.5897
2005-05-23 15:15:00,33.06,33.1,33.03,33.1,42803.52976975353,15.629,15.6479,15.6148,15.6479,42803.5298
2005-05-23 15:20:00,33.08,33.1,33.03,33.03,58525.2053960848,15.6384,15.6479,15.6148,15.6148,58525.2054
2005-05-23 15:25:00,33.03,33.07,33.03,33.06,124049.09220002028,15.6148,15.6337,15.6148,15.629,124049.0922
2005-05-23 15:30:00,33.05,33.12,33.04,33.12,84288.46739020184,15.6243,15.6574,15.6195,15.6574,84288.4674
2005-05-23 15:35:00,33.09,33.11,33.05,33.06,43412.11076174054,15.6432,15.6526,15.6243,15.629,43412.1108
2005-05-23 15:40:00,33.06,33.07,32.99,33.0,129932.04178922813,15.629,15.6337,15.5959,15.6006,129932.0418
2005-05-23 15:45:00,33.0,33.04,32.99,33.03,88244.24383811746,15.6006,15.6195,15.5959,15.6148,88244.2438
2005-05-23 15:50:00,33.03,33.05,33.01,33.03,77594.07647834466,15.6148,15.6243,15.6054,15.6148,77594.0765
2005-05-23 15:55:00,33.03,33.04,33.01,33.01,60249.518206714674,15.6148,15.6195,15.6054,15.6054,60249.5182
2005-05-24 09:30:00,32.83,32.84,32.65,32.68,66436.75829191602,15.5203,15.525,15.4352,15.4494,66436.7583
2005-05-24 09:35:00,32.68,32.69,32.53,32.55,64205.294654630285,15.4494,15.4541,15.3784,15.3879,64205.2947
2005-05-24 09:40:00,32.56,32.56,32.53,32.53,63901.00415863678,15.3926,15.3926,15.3784,15.3784,63901.0042
2005-05-24 09:45:00,32.54,32.54,32.51,32.51,38340.60249518207,15.3832,15.3832,15.369,15.369,38340.6025
2005-05-24 09:50:00,32.5,32.53,32.43,32.48,66943.90911857186,15.3643,15.3784,15.3312,15.3548,66943.9091
2005-05-24 09:55:00,32.45,32.58,32.45,32.54,44020.69175372756,15.3406,15.4021,15.3406,15.3832,44020.6918
2005-05-24 10:00:00,32.53,32.54,32.51,32.51,21706.05538087027,15.3784,15.3832,15.369,15.369,21706.0554
2005-05-24 10:05:00,32.51,32.51,32.49,32.5,26473.27315143524,15.369,15.369,15.3595,15.3643,26473.2732
2005-05-24 10:10:00,32.49,32.59,32.49,32.54,50512.22233492241,15.3595,15.4068,15.3595,15.3832,50512.2223
2005-05-24 10:15:00,32.54,32.55,32.51,32.55,26270.412820772897,15.3832,15.3879,15.369,15.3879,26270.4128
2005-05-24 10:20:00,32.54,32.55,32.52,32.55,22618.926868850795,15.3832,15.3879,15.3737,15.3879,22618.9269
2005-05-24 10:25:00,32.56,32.61,32.54,32.58,19576.02190891571,15.3926,15.4163,15.3832,15.4021,19576.0219
2005-05-24 10:30:00,32.58,32.65,32.58,32.61,45440.71406836393,15.4021,15.4352,15.4021,15.4163,45440.7141
2005-05-24 10:35:00,32.62,32.63,32.55,32.62,61770.970686682216,15.421,15.4257,15.3879,15.421,61770.9707
2005-05-24 10:40:00,32.62,32.72,32.61,32.65,26777.563647428746,15.421,15.4683,15.4163,15.4352,26777.5636
2005-05-24 10:45:00,32.68,32.72,32.65,32.69,16634.547114311797,15.4494,15.4683,15.4352,15.4541,16634.5471
2005-05-24 10:50:00,32.69,32.76,32.69,32.75,28096.15579673395,15.4541,15.4872,15.4541,15.4824,28096.1558
2005-05-24 10:55:00,32.75,32.8,32.73,32.8,47165.02687899381,15.4824,15.5061,15.473,15.5061,47165.0269
2005-05-24 11:00:00,32.8,32.81,32.74,32.77,36210.56902322751,15.5061,15.5108,15.4777,15.4919,36210.569
2005-05-24 11:05:00,32.77,33.13,32.71,32.84,49903.64134293539,15.4919,15.6621,15.4635,15.525,49903.6413
2005-05-24 11:10:00,32.84,32.85,32.75,32.78,20590.323562227408,15.525,15.5297,15.4824,15.4966,20590.3236
2005-05-24 11:15:00,32.78,32.84,32.76,32.76,34384.826047266455,15.4966,15.525,15.4872,15.4872,34384.826
2005-05-24 11:20:00,32.77,32.8,32.75,32.77,17141.697940967642,15.4919,15.5061,15.4824,15.4919,17141.6979
2005-05-24 11:25:00,32.76,32.77,32.71,32.72,14910.234303681917,15.4872,15.4919,15.4635,15.4683,14910.2343
2005-05-24 11:30:00,32.72,32.75,32.7,32.74,12780.200831727356,15.4683,15.4824,15.4588,15.4777,12780.2008
2005-05-24 11:35:00,32.74,32.75,32.68,32.68,14098.79298103256,15.4777,15.4824,15.4494,15.4494,14098.793
2005-05-24 11:40:00,32.69,32.73,32.68,32.72,25154.68100213004,15.4541,15.473,15.4494,15.4683,25154.681
2005-05-24 11:45:00,32.72,32.77,32.71,32.77,12983.061162389697,15.4683,15.4919,15.4635,15.4919,12983.0612
2005-05-24 11:50:00,32.77,32.77,32.67,32.68,67653.92027589005,15.4919,15.4919,15.4446,15.4494,67653.9203
2005-05-24 11:55:00,32.67,32.68,32.63,32.65,18561.720255604017,15.4446,15.4494,15.4257,15.4352,18561.7203
2005-05-24 12:00:00,32.64,32.68,32.63,32.68,16837.407444974135,15.4304,15.4494,15.4257,15.4494,16837.4074
2005-05-24 12:05:00,32.68,32.69,32.67,32.68,19677.45207424688,15.4494,15.4541,15.4446,15.4494,19677.4521
2005-05-24 12:10:00,32.67,32.67,32.64,32.64,8215.843391824728,15.4446,15.4446,15.4304,15.4304,8215.8434
2005-05-24 12:15:00,32.64,32.65,32.63,32.63,4868.647935896135,15.4304,15.4352,15.4257,15.4257,4868.6479
2005-05-24 12:20:00,32.63,32.63,32.61,32.62,13895.93265037022,15.4257,15.4257,15.4163,15.421,13895.9327
2005-05-24 12:25:00,32.62,32.62,32.61,32.62,3448.6256212597627,15.421,15.421,15.4163,15.421,3448.6256
2005-05-24 12:30:00,32.61,32.66,32.61,32.64,14605.943807688407,15.4163,15.4399,15.4163,15.4304,14605.9438
2005-05-24 12:35:00,32.66,32.67,32.64,32.67,12678.770666396187,15.4399,15.4446,15.4304,15.4446,12678.7707
2005-05-24 12:40:00,32.67,32.7,32.66,32.68,12273.050005071507,15.4446,15.4588,15.4399,15.4494,12273.05
2005-05-24 12:45:00,32.67,32.68,32.66,32.68,10751.597525103964,15.4446,15.4494,15.4399,15.4494,10751.5975
2005-05-24 12:50:00,32.68,32.68,32.66,32.67,12577.340501065017,15.4494,15.4494,15.4399,15.4446,12577.3405
2005-05-24 12:55:00,32.67,32.7,32.64,32.65,15113.094634344254,15.4446,15.4588,15.4304,15.4352,15113.0946
2005-05-24 13:00:00,32.63,32.65,32.62,32.63,20286.033066233897,15.4257,15.4352,15.421,15.4257,20286.0331
2005-05-24 13:05:00,32.63,32.64,32.61,32.61,109037.4277310072,15.4257,15.4304,15.4163,15.4163,109037.4277
2005-05-24 13:10:00,32.62,32.63,32.61,32.63,6998.681407850695,15.421,15.4257,15.4163,15.4257,6998.6814
2005-05-24 13:15:00,32.63,32.65,32.6,32.6,9534.435541129931,15.4257,15.4352,15.4115,15.4115,9534.4355
2005-05-24 13:20:00,32.61,32.61,32.57,32.57,9230.145045136424,15.4163,15.4163,15.3973,15.3973,9230.145
2005-05-24 13:25:00,32.58,32.59,32.57,32.58,4361.497109240288,15.4021,15.4068,15.3973,15.4021,4361.4971
2005-05-24 13:30:00,32.58,32.59,32.56,32.59,16228.826452987118,15.4021,15.4068,15.3926,15.4068,16228.8265
2005-05-24 13:35:00,32.59,32.6,32.53,32.58,31240.490922000205,15.4068,15.4115,15.3784,15.4021,31240.4909
2005-05-24 13:40:00,32.57,32.59,32.56,32.58,8418.703722487067,15.3973,15.4068,15.3926,15.4021,8418.7037
2005-05-24 13:45:00,32.59,32.6,32.56,32.57,23836.08885282483,15.4068,15.4115,15.3926,15.3973,23836.0889
2005-05-24 13:50:00,32.56,32.57,32.54,32.54,59336.64671873416,15.3926,15.3973,15.3832,15.3832,59336.6467
2005-05-24 13:55:00,32.53,32.54,32.48,32.49,90779.99797139667,15.3784,15.3832,15.3548,15.3595,90779.998
2005-05-24 14:00:00,32.48,32.5,32.4,32.4,135713.56121310478,15.3548,15.3643,15.317,15.317,135713.5612
2005-05-24 14:05:00,32.41,32.49,32.39,32.46,90171.41697940968,15.3217,15.3595,15.3123,15.3453,90171.417
2005-05-24 14:10:00,32.46,32.49,32.43,32.44,56090.88142813673,15.3453,15.3595,15.3312,15.3359,56090.8814
2005-05-24 14:15:00,32.45,32.46,32.43,32.44,11360.178517090982,15.3406,15.3453,15.3312,15.3359,11360.1785
2005-05-24 14:20:00,32.44,32.46,32.4,32.46,44730.702911045744,15.3359,15.3453,15.317,15.3453,44730.7029
2005-05-24 14:25:00,32.46,32.47,32.42,32.47,31950.50207931839,15.3453,15.3501,15.3264,15.3501,31950.5021
2005-05-24 14:30:00,32.46,32.49,32.46,32.49,247692.4637387159,15.3453,15.3595,15.3453,15.3595,247692.4637
2005-05-24 14:35:00,32.49,32.51,32.49,32.51,21807.48554620144,15.3595,15.369,15.3595,15.369,21807.4855
2005-05-24 14:40:00,32.51,32.51,32.45,32.46,36210.56902322751,15.369,15.369,15.3406,15.3453,36210.569
2005-05-24 14:45:00,32.45,32.48,32.44,32.45,115630.3884775332,15.3406,15.3548,15.3359,15.3406,115630.3885
2005-05-24 14:50:00,32.45,32.47,32.44,32.47,25053.250836798863,15.3406,15.3501,15.3359,15.3501,25053.2508
2005-05-24 14:55:00,32.47,32.49,32.47,32.49,63495.2834973121,15.3501,15.3595,15.3501,15.3595,63495.2835
2005-05-24 15:00:00,32.5,32.57,32.5,32.57,93822.90293133176,15.3643,15.3973,15.3643,15.3973,93822.9029
2005-05-24 15:05:00,32.55,32.56,32.52,32.55,89968.55664874734,15.3879,15.3926,15.3737,15.3879,89968.5566
2005-05-24 15:10:00,32.57,32.58,32.52,32.54,27690.435135409272,15.3973,15.4021,15.3737,15.3832,27690.4351
2005-05-24 15:15:00,32.53,32.54,32.51,32.51,52033.67481488995,15.3784,15.3832,15.369,15.369,52033.6748
2005-05-24 15:20:00,32.51,32.53,32.49,32.53,23430.36819150015,15.369,15.3784,15.3595,15.3784,23430.3682
2005-05-24 15:25:00,32.53,32.59,32.52,32.58,85708.48970483823,15.3784,15.4068,15.3737,15.4021,85708.4897
2005-05-24 15:30:00,32.58,32.64,32.58,32.62,52642.255806876965,15.4021,15.4304,15.4021,15.421,52642.2558
2005-05-24 15:35:00,32.62,32.63,32.6,32.61,24343.23967948068,15.421,15.4257,15.4115,15.4163,24343.2397
2005-05-24 15:40:00,32.61,32.62,32.54,32.56,23937.519018156,15.4163,15.421,15.3832,15.3926,23937.519
2005-05-24 15:45:00,32.56,32.59,32.55,32.58,29516.17811137032,15.3926,15.4068,15.3879,15.4021,29516.1781
2005-05-24 15:50:00,32.57,32.58,32.56,32.57,26676.13348209757,15.3973,15.4021,15.3926,15.3973,26676.1335
2005-05-24 15:55:00,32.57,32.6,32.56,32.57,114616.08682422152,15.3973,15.4115,15.3926,15.3973,114616.0868
2005-05-25 09:30:00,32.34,32.35,32.04,32.05,160462.52155391013,15.2886,15.2933,15.1468,15.1515,160462.5216
2005-05-25 09:35:00,32.04,32.15,31.94,32.05,122121.91905872806,15.1468,15.1988,15.0995,15.1515,122121.9191
2005-05-25 09:40:00,32.05,32.08,32.01,32.01,62988.132670656254,15.1515,15.1657,15.1326,15.1326,62988.1327
2005-05-25 09:45:00,32.01,32.02,31.93,31.93,128309.1591439294,15.1326,15.1373,15.0948,15.0948,128309.1591
2005-05-25 09:50:00,31.94,31.94,31.88,31.88,49295.06035094837,15.0995,15.0995,15.0712,15.0712,49295.0604
2005-05-25 09:55:00,31.89,31.93,31.88,31.89,56192.3115934679,15.0759,15.0948,15.0712,15.0759,56192.3116
2005-05-25 10:00:00,31.89,31.92,31.84,31.86,90678.56780606552,15.0759,15.0901,15.0522,15.0617,90678.5678
2005-05-25 10:05:00,31.86,31.92,31.82,31.85,121209.04757074754,15.0617,15.0901,15.0428,15.057,121209.0476
2005-05-25 10:10:00,31.85,31.85,31.8,31.8,63799.57399330561,15.057,15.057,15.0333,15.0333,63799.574
2005-05-25 10:15:00,31.8,31.8,31.76,31.78,65321.02647327315,15.0333,15.0333,15.0144,15.0239,65321.0265
2005-05-25 10:20:00,31.78,31.79,31.73,31.76,62785.27233999391,15.0239,15.0286,15.0002,15.0144,62785.2723
2005-05-25 10:25:00,31.76,31.81,31.76,31.79,49396.49051627954,15.0144,15.0381,15.0144,15.0286,49396.4905
2005-05-25 10:30:00,31.79,31.79,31.73,31.77,56902.32275078609,15.0286,15.0286,15.0002,15.0192,56902.3228
2005-05-25 10:35:00,31.77,31.77,31.71,31.72,46353.58555634446,15.0192,15.0192,14.9908,14.9955,46353.5856
2005-05-25 10:40:00,31.72,31.78,31.71,31.78,35804.84836190283,14.9955,15.0239,14.9908,15.0239,35804.8484
2005-05-25 10:45:00,31.78,31.81,31.76,31.81,35399.12770057815,15.0239,15.0381,15.0144,15.0381,35399.1277
2005-05-25 10:50:00,31.81,31.91,31.8,31.91,25154.68100213004,15.0381,15.0853,15.0333,15.0853,25154.681
2005-05-25 10:55:00,31.91,31.96,31.89,31.93,39963.48514048078,15.0853,15.109,15.0759,15.0948,39963.4851
2005-05-25 11:00:00,31.93,32.0,31.93,31.96,41282.07728978599,15.0948,15.1279,15.0948,15.109,41282.0773
2005-05-25 11:05:00,31.97,31.99,31.96,31.97,40572.06613246779,15.1137,15.1232,15.109,15.1137,40572.0661
2005-05-25 11:10:00,31.96,31.99,31.95,31.95,24546.10001014301,15.109,15.1232,15.1042,15.1042,24546.1
2005-05-25 11:15:00,31.96,31.99,31.95,31.97,62278.12151333807,15.109,15.1232,15.1042,15.1137,62278.1215
2005-05-25 11:20:00,31.97,32.01,31.97,32.01,27487.57480474693,15.1137,15.1326,15.1137,15.1326,27487.5748
2005-05-25 11:25:00,32.02,32.05,32.01,32.04,73638.30003042905,15.1373,15.1515,15.1326,15.1468,73638.3
2005-05-25 11:30:00,32.02,32.08,32.02,32.07,31646.211583324883,15.1373,15.1657,15.1373,15.161,31646.2116
2005-05-25 11:35:00,32.08,32.09,32.06,32.09,26168.982655441727,15.1657,15.1704,15.1562,15.1704,26168.9827
2005-05-25 11:40:00,32.1,32.11,32.09,32.11,17953.139263617,15.1752,15.1799,15.1704,15.1799,17953.1393
2005-05-25 11:45:00,32.11,32.17,32.09,32.1,63901.00415863678,15.1799,15.2083,15.1704,15.1752,63901.0042
2005-05-25 11:50:00,32.1,32.1,32.07,32.07,8621.564053149406,15.1752,15.1752,15.161,15.161,8621.5641
2005-05-25 11:55:00,32.06,32.06,31.98,31.98,25560.40166345471,15.1562,15.1562,15.1184,15.1184,25560.4017
2005-05-25 12:00:00,31.99,31.99,31.86,31.88,64408.15498529263,15.1232,15.1232,15.0617,15.0712,64408.155
2005-05-25 12:05:00,31.87,31.96,31.87,31.9,97677.24921391622,15.0664,15.109,15.0664,15.0806,97677.2492
2005-05-25 12:10:00,31.89,31.9,31.85,31.89,33573.3847246171,15.0759,15.0806,15.057,15.0759,33573.3847
2005-05-25 12:15:00,31.89,31.89,31.85,31.86,27589.004970078106,15.0759,15.0759,15.057,15.0617,27589.005
2005-05-25 12:20:00,31.86,31.87,31.84,31.86,31037.630591337864,15.0617,15.0664,15.0522,15.0617,31037.6306
2005-05-25 12:25:00,31.86,31.86,31.81,31.84,91692.86945937722,15.0617,15.0617,15.0381,15.0522,91692.8695
2005-05-25 12:30:00,31.83,31.83,31.81,31.81,39963.48514048078,15.0475,15.0475,15.0381,15.0381,39963.4851
2005-05-25 12:35:00,31.81,31.81,31.81,31.81,56395.17192413024,15.0381,15.0381,15.0381,15.0381,56395.1719
2005-05-25 12:40:00,31.8,31.81,31.79,31.79,48990.76985495487,15.0333,15.0381,15.0286,15.0286,48990.7699
2005-05-25 12:45:00,31.78,31.82,31.78,31.81,31950.50207931839,15.0239,15.0428,15.0239,15.0381,31950.5021
2005-05-25 12:50:00,31.81,31.82,31.79,31.81,24850.39050613653,15.0381,15.0428,15.0286,15.0381,24850.3905
2005-05-25 12:55:00,31.8,31.81,31.78,31.78,38847.75332183792,15.0333,15.0381,15.0239,15.0239,38847.7533
2005-05-25 13:00:00,31.78,31.79,31.78,31.78,12678.770666396187,15.0239,15.0286,15.0239,15.0239,12678.7707
2005-05-25 13:05:00,31.79,31.8,31.78,31.79,54265.13845217568,15.0286,15.0333,15.0239,15.0286,54265.1385
2005-05-25 13:10:00,31.79,31.81,31.79,31.8,33979.10538594178,15.0286,15.0381,15.0286,15.0333,33979.1054
2005-05-25 13:15:00,31.79,31.8,31.78,31.78,19068.871082259862,15.0286,15.0333,15.0239,15.0239,19068.8711
2005-05-25 13:20:00,31.78,31.79,31.77,31.77,20996.04422355209,15.0239,15.0286,15.0192,15.0192,20996.0442
2005-05-25 13:25:00,31.77,31.8,31.76,31.78,52439.395476214624,15.0192,15.0333,15.0144,15.0239,52439.3955
2005-05-25 13:30:00,31.78,31.79,31.77,31.77,68972.51242519525,15.0239,15.0286,15.0192,15.0192,68972.5124
2005-05-25 13:35:00,31.77,31.82,31.76,31.82,45440.71406836393,15.0192,15.0428,15.0144,15.0428,45440.7141
2005-05-25 13:40:00,31.82,31.86,31.82,31.85,20083.17273557156,15.0428,15.0617,15.0428,15.057,20083.1727
2005-05-25 13:45:00,31.85,31.88,31.83,31.87,26067.55249011056,15.057,15.0712,15.0475,15.0664,26067.5525
2005-05-25 13:50:00,31.87,31.91,31.87,31.89,39659.19464448728,15.0664,15.0853,15.0664,15.0759,39659.1946
2005-05-25 13:55:00,31.9,31.95,31.9,31.92,31341.92108733137,15.0806,15.1042,15.0806,15.0901,31341.9211
2005-05-25 14:00:00,31.92,31.94,31.91,31.92,31139.06075666904,15.0901,15.0995,15.0853,15.0901,31139.0608
2005-05-25 14:05:00,31.91,31.92,31.89,31.92,20488.89339689624,15.0853,15.0901,15.0759,15.0901,20488.8934
2005-05-25 14:10:00,31.93,31.93,31.91,31.93,43006.39010041586,15.0948,15.0948,15.0853,15.0948,43006.3901
2005-05-25 14:15:00,31.92,31.93,31.91,31.91,18054.56942894817,15.0901,15.0948,15.0853,15.0853,18054.5694
2005-05-25 14:20:00,31.91,31.91,31.89,31.9,15417.385130337763,15.0853,15.0853,15.0759,15.0806,15417.3851
2005-05-25 14:25:00,31.9,31.97,31.9,31.96,43107.82026574703,15.0806,15.1137,15.0806,15.109,43107.8203
2005-05-25 14:30:00,31.97,32.03,31.97,32.01,36514.85951922102,15.1137,15.1421,15.1137,15.1326,36514.8595
2005-05-25 14:35:00,32.01,32.01,31.94,31.94,30327.61943401968,15.1326,15.1326,15.0995,15.0995,30327.6194
2005-05-25 14:40:00,31.95,31.98,31.94,31.96,30530.47976468201,15.1042,15.1184,15.0995,15.109,30530.4798
2005-05-25 14:45:00,31.95,31.95,31.9,31.94,25763.26199411705,15.1042,15.1042,15.0806,15.0995,25763.262
2005-05-25 14:50:00,31.95,31.95,31.93,31.93,86519.93102748758,15.1042,15.1042,15.0948,15.0948,86519.931
2005-05-25 14:55:00,31.92,31.93,31.9,31.9,22618.926868850795,15.0901,15.0948,15.0806,15.0806,22618.9269
2005-05-25 15:00:00,31.9,31.91,31.89,31.89,17648.84876762349,15.0806,15.0853,15.0759,15.0759,17648.8488
2005-05-25 15:05:00,31.89,31.91,31.86,31.88,42600.66943909119,15.0759,15.0853,15.0617,15.0712,42600.6694
2005-05-25 15:10:00,31.89,31.92,31.87,31.89,64408.15498529263,15.0759,15.0901,15.0664,15.0759,64408.155
2005-05-25 15:15:00,31.89,31.9,31.87,31.88,70189.67440916928,15.0759,15.0806,15.0664,15.0712,70189.6744
2005-05-25 15:20:00,31.88,31.91,31.88,31.91,31341.92108733137,15.0712,15.0853,15.0712,15.0853,31341.9211
2005-05-25 15:25:00,31.91,31.91,31.88,31.91,27284.714474084594,15.0853,15.0853,15.0712,15.0853,27284.7145
2005-05-25 15:30:00,31.9,31.91,31.89,31.91,26371.842986104068,15.0806,15.0853,15.0759,15.0853,26371.843
2005-05-25 15:35:00,31.91,31.91,31.89,31.91,27183.284308753424,15.0853,15.0853,15.0759,15.0853,27183.2843
2005-05-25 15:40:00,31.91,31.91,31.86,31.86,38949.18348716908,15.0853,15.0853,15.0617,15.0617,38949.1835
2005-05-25 15:45:00,31.86,31.87,31.84,31.84,54163.70828684451,15.0617,15.0664,15.0522,15.0522,54163.7083
2005-05-25 15:50:00,31.85,31.89,31.84,31.89,45846.43472968861,15.057,15.0759,15.0522,15.0759,45846.4347
2005-05-25 15:55:00,31.89,31.92,31.86,31.89,51932.24464955878,15.0759,15.0901,15.0617,15.0759,51932.2446
2005-05-26 09:30:00,32.19,32.21,32.04,32.07,140480.77898366973,15.2177,15.2272,15.1468,15.161,140480.779
2005-05-26 09:35:00,32.08,32.19,31.95,32.02,46962.16654833147,15.1657,15.2177,15.1042,15.1373,46962.1665
2005-05-26 09:40:00,32.03,32.19,32.0,32.08,51729.38431889644,15.1421,15.2177,15.1279,15.1657,51729.3843
2005-05-26 09:45:00,32.07,32.12,32.06,32.12,55888.02109747439,15.161,15.1846,15.1562,15.1846,55888.0211
2005-05-26 09:50:00,32.12,32.12,31.98,31.99,54569.42894816919,15.1846,15.1846,15.1184,15.1232,54569.4289
2005-05-26 09:55:00,31.99,32.09,31.97,31.97,41992.08844710417,15.1232,15.1704,15.1137,15.1137,41992.0884
2005-05-26 10:00:00,32.02,32.08,32.02,32.08,21401.764884876764,15.1373,15.1657,15.1373,15.1657,21401.7649
2005-05-26 10:05:00,32.08,32.12,32.08,32.11,26676.13348209757,15.1657,15.1846,15.1657,15.1799,26676.1335
2005-05-26 10:10:00,32.11,32.2,32.11,32.13,30936.200426006693,15.1799,15.2224,15.1799,15.1893,30936.2004
2005-05-26 10:15:00,32.13,32.18,32.09,32.13,61872.40085201339,15.1893,15.213,15.1704,15.1893,61872.4009
2005-05-26 10:20:00,32.11,32.13,32.07,32.12,45339.28390303276,15.1799,15.1893,15.161,15.1846,45339.2839
2005-05-26 10:25:00,32.12,32.15,32.09,32.1,28197.58596206512,15.1846,15.1988,15.1704,15.1752,28197.586
2005-05-26 10:30:00,32.1,32.13,32.09,32.11,13490.21198904554,15.1752,15.1893,15.1704,15.1799,13490.212
2005-05-26 10:35:00,32.11,32.14,32.09,32.13,36616.28968455218,15.1799,15.1941,15.1704,15.1893,36616.2897
2005-05-26 10:40:00,32.13,32.14,32.11,32.11,20590.323562227408,15.1893,15.1941,15.1799,15.1799,20590.3236
2005-05-26 10:45:00,32.11,32.13,32.08,32.08,22010.34587686378,15.1799,15.1893,15.1657,15.1657,22010.3459
2005-05-26 10:50:00,32.08,32.09,32.06,32.07,27081.854143422253,15.1657,15.1704,15.1562,15.161,27081.8541
2005-05-26 10:55:00,32.07,32.08,32.04,32.05,22618.926868850795,15.161,15.1657,15.1468,15.1515,22618.9269
2005-05-26 11:00:00,32.05,32.06,32.04,32.04,39354.90414849376,15.1515,15.1562,15.1468,15.1468,39354.9041
2005-05-26 11:05:00,32.03,32.07,32.03,32.04,36514.85951922102,15.1421,15.161,15.1421,15.1468,36514.8595
2005-05-26 11:10:00,32.04,32.05,32.01,32.02,11867.329343746833,15.1468,15.1515,15.1326,15.1373,11867.3293
2005-05-26 11:15:00,32.02,32.05,32.0,32.04,22720.357034181965,15.1373,15.1515,15.1279,15.1468,22720.357
2005-05-26 11:20:00,32.03,32.04,32.0,32.0,20184.60290090273,15.1421,15.1468,15.1279,15.1279,20184.6029
2005-05-26 11:25:00,32.01,32.03,31.99,32.01,11360.178517090982,15.1326,15.1421,15.1232,15.1326,11360.1785
2005-05-26 11:30:00,32.01,32.02,31.96,31.97,18054.56942894817,15.1326,15.1373,15.109,15.1137,18054.5694
2005-05-26 11:35:00,31.98,32.03,31.97,32.03,28907.597119383303,15.1184,15.1421,15.1137,15.1421,28907.5971
2005-05-26 11:40:00,32.03,32.04,32.01,32.01,8215.843391824728,15.1421,15.1468,15.1326,15.1326,8215.8434
2005-05-26 11:45:00,32.01,32.05,32.0,32.05,14808.804138350746,15.1326,15.1515,15.1279,15.1515,14808.8041
2005-05-26 11:50:00,32.04,32.04,32.0,32.03,11157.318186428643,15.1468,15.1468,15.1279,15.1421,11157.3182
2005-05-26 11:55:00,32.02,32.05,32.01,32.03,6897.2512425195255,15.1373,15.1515,15.1326,15.1421,6897.2512
2005-05-26 12:00:00,32.02,32.03,32.01,32.01,14504.513642357237,15.1373,15.1421,15.1326,15.1326,14504.5136
2005-05-26 12:05:00,32.01,32.03,32.0,32.0,9635.865706461102,15.1326,15.1421,15.1279,15.1279,9635.8657
2005-05-26 12:10:00,32.0,32.01,32.0,32.01,14403.083477026068,15.1279,15.1326,15.1279,15.1326,14403.0835
2005-05-26 12:15:00,32.0,32.03,32.0,32.01,8722.994218480577,15.1279,15.1421,15.1279,15.1326,8722.9942
2005-05-26 12:20:00,32.01,32.01,32.0,32.0,6795.821077188356,15.1326,15.1326,15.1279,15.1279,6795.8211
2005-05-26 12:25:00,32.0,32.02,32.0,32.0,15721.67562633127,15.1279,15.1373,15.1279,15.1279,15721.6756
2005-05-26 12:30:00,32.0,32.01,31.99,31.99,12273.050005071507,15.1279,15.1326,15.1232,15.1232,12273.05
2005-05-26 12:35:00,31.99,32.0,31.95,31.96,18561.720255604017,15.1232,15.1279,15.1042,15.109,18561.7203
2005-05-26 12:40:00,31.96,31.97,31.94,31.94,16634.547114311797,15.109,15.1137,15.0995,15.0995,16634.5471
2005-05-26 12:45:00,31.95,31.95,31.93,31.94,20488.89339689624,15.1042,15.1042,15.0948,15.0995,20488.8934
2005-05-26 12:50:00,31.92,31.94,31.92,31.94,29820.46860736383,15.0901,15.0995,15.0901,15.0995,29820.4686
2005-05-26 12:55:00,31.93,31.93,31.9,31.9,19880.31240490922,15.0948,15.0948,15.0806,15.0806,19880.3124
2005-05-26 13:00:00,31.92,31.92,31.91,31.91,13794.502485039053,15.0901,15.0901,15.0853,15.0853,13794.5025
2005-05-26 13:05:00,31.91,31.91,31.86,31.91,21503.19505020793,15.0853,15.0853,15.0617,15.0853,21503.1951
2005-05-26 13:10:00,31.91,31.96,31.91,31.95,20590.323562227408,15.0853,15.109,15.0853,15.1042,20590.3236
2005-05-26 13:15:00,31.93,31.93,31.86,31.86,68972.51242519525,15.0948,15.0948,15.0617,15.0617,68972.5124
2005-05-26 13:20:00,31.86,31.86,31.83,31.84,15721.67562633127,15.0617,15.0617,15.0475,15.0522,15721.6756
2005-05-26 13:25:00,31.84,31.88,31.84,31.88,16127.396287655947,15.0522,15.0712,15.0522,15.0712,16127.3963
2005-05-26 13:30:00,31.89,31.9,31.89,31.9,18155.99959427934,15.0759,15.0806,15.0759,15.0806,18155.9996
2005-05-26 13:35:00,31.9,31.92,31.9,31.91,11157.318186428643,15.0806,15.0901,15.0806,15.0853,11157.3182
2005-05-26 13:40:00,31.92,31.93,31.91,31.92,14707.373973019576,15.0901,15.0948,15.0853,15.0901,14707.374
2005-05-26 13:45:00,31.92,31.92,31.88,31.89,7810.122730500051,15.0901,15.0901,15.0712,15.0759,7810.1227
2005-05-26 13:50:00,31.89,31.92,31.89,31.9,8215.843391824728,15.0759,15.0901,15.0759,15.0806,8215.8434
2005-05-26 13:55:00,31.89,31.9,31.88,31.9,16127.396287655947,15.0759,15.0806,15.0712,15.0806,16127.3963
2005-05-26 14:00:00,31.9,31.9,31.88,31.88,44020.69175372756,15.0806,15.0806,15.0712,15.0712,44020.6918
2005-05-26 14:05:00,31.88,31.9,31.85,31.88,22213.20620752612,15.0712,15.0806,15.057,15.0712,22213.2062
2005-05-26 14:10:00,31.89,31.9,31.86,31.88,13084.491327720863,15.0759,15.0806,15.0617,15.0712,13084.4913
2005-05-26 14:15:00,31.88,31.9,31.86,31.89,22517.496703519628,15.0712,15.0806,15.0617,15.0759,22517.4967
2005-05-26 14:20:00,31.89,31.91,31.87,31.89,16330.256618318288,15.0759,15.0853,15.0664,15.0759,16330.2566
2005-05-26 14:25:00,31.88,31.91,31.88,31.91,31341.92108733137,15.0712,15.0853,15.0712,15.0853,31341.9211
2005-05-26 14:30:00,31.91,31.93,31.88,31.88,21198.904554214423,15.0853,15.0948,15.0712,15.0712,21198.9046
2005-05-26 14:35:00,31.87,31.91,31.87,31.9,37123.44051120804,15.0664,15.0853,15.0664,15.0806,37123.4405
2005-05-26 14:40:00,31.9,31.9,31.88,31.89,17141.697940967642,15.0806,15.0806,15.0712,15.0759,17141.6979
2005-05-26 14:45:00,31.88,31.9,31.87,31.87,12780.200831727356,15.0712,15.0806,15.0664,15.0664,12780.2008
2005-05-26 14:50:00,31.87,31.9,31.86,31.9,34080.53555127295,15.0664,15.0806,15.0617,15.0806,34080.5356
2005-05-26 14:55:00,31.9,31.9,31.88,31.9,10650.167359772797,15.0806,15.0806,15.0712,15.0806,10650.1674
2005-05-26 15:00:00,31.89,31.93,31.89,31.9,40977.78679379248,15.0759,15.0948,15.0759,15.0806,40977.7868
2005-05-26 15:05:00,31.9,31.91,31.88,31.91,11664.469013084492,15.0806,15.0853,15.0712,15.0853,11664.469
2005-05-26 15:10:00,31.9,31.91,31.89,31.89,16735.977279642964,15.0806,15.0853,15.0759,15.0759,16735.9773
2005-05-26 15:15:00,31.9,31.93,31.89,31.93,8925.854549142916,15.0806,15.0948,15.0759,15.0948,8925.8545
2005-05-26 15:20:00,31.91,31.93,31.88,31.93,23734.658687493666,15.0853,15.0948,15.0712,15.0948,23734.6587
2005-05-26 15:25:00,31.93,31.98,31.92,31.96,42296.37894309768,15.0948,15.1184,15.0901,15.109,42296.3789
2005-05-26 15:30:00,31.97,31.97,31.96,31.97,25966.12232477939,15.1137,15.1137,15.109,15.1137,25966.1223
2005-05-26 15:35:00,31.96,32.04,31.96,32.03,26980.423978091083,15.109,15.1468,15.109,15.1421,26980.424
2005-05-26 15:40:00,32.04,32.04,31.99,32.0,19068.871082259862,15.1468,15.1468,15.1232,15.1279,19068.8711
2005-05-26 15:45:00,32.0,32.0,31.96,31.97,24038.94918348717,15.1279,15.1279,15.109,15.1137,24038.9492
2005-05-26 15:50:00,31.99,32.0,31.97,31.99,37934.88183385739,15.1232,15.1279,15.1137,15.1232,37934.8818
2005-05-26 15:55:00,31.99,32.0,31.99,31.99,44324.98224972107,15.1232,15.1279,15.1232,15.1232,44324.9822
2005-05-27 09:30:00,31.99,31.99,31.93,31.98,32761.943401967743,15.1232,15.1232,15.0948,15.1184,32761.9434
2005-05-27 09:35:00,31.97,32.1,31.97,32.1,17040.267775636476,15.1137,15.1752,15.1137,15.1752,17040.2678
2005-05-27 09:40:00,32.09,32.09,31.96,31.96,20083.17273557156,15.1704,15.1704,15.109,15.109,20083.1727
2005-05-27 09:45:00,31.95,31.98,31.92,31.94,20590.323562227408,15.1042,15.1184,15.0901,15.0995,20590.3236
2005-05-27 09:50:00,31.92,31.92,31.85,31.9,21198.904554214423,15.0901,15.0901,15.057,15.0806,21198.9046
2005-05-27 09:55:00,31.89,31.96,31.88,31.9,10751.597525103964,15.0759,15.109,15.0712,15.0806,10751.5975
2005-05-27 10:00:00,31.89,31.91,31.89,31.89,16938.837610305305,15.0759,15.0853,15.0759,15.0759,16938.8376
2005-05-27 10:05:00,31.89,31.89,31.81,31.81,43006.39010041586,15.0759,15.0759,15.0381,15.0381,43006.3901
2005-05-27 10:10:00,31.81,31.84,31.81,31.84,30023.32893802617,15.0381,15.0522,15.0381,15.0522,30023.3289
2005-05-27 10:15:00,31.84,31.84,31.83,31.83,25053.250836798863,15.0522,15.0522,15.0475,15.0475,25053.2508
2005-05-27 10:20:00,31.83,31.84,31.8,31.8,38036.31199918856,15.0475,15.0522,15.0333,15.0333,38036.312
2005-05-27 10:25:00,31.8,31.83,31.8,31.82,11461.608682422151,15.0333,15.0475,15.0333,15.0428,11461.6087
2005-05-27 10:30:00,31.81,31.84,31.81,31.83,18663.150420935188,15.0381,15.0522,15.0381,15.0475,18663.1504
2005-05-27 10:35:00,31.83,31.87,31.83,31.85,16127.396287655947,15.0475,15.0664,15.0475,15.057,16127.3963
2005-05-27 10:40:00,31.85,31.89,31.83,31.83,11968.759509078,15.057,15.0759,15.0475,15.0475,11968.7595
2005-05-27 10:45:00,31.83,31.84,31.81,31.84,26168.982655441727,15.0475,15.0522,15.0381,15.0522,26168.9827
2005-05-27 10:50:00,31.82,31.84,31.81,31.83,17953.139263617,15.0428,15.0522,15.0381,15.0475,17953.1393
2005-05-27 10:55:00,31.83,31.86,31.83,31.84,7708.692565168882,15.0475,15.0617,15.0475,15.0522,7708.6926
2005-05-27 11:00:00,31.83,31.93,31.83,31.93,35094.83720458464,15.0475,15.0948,15.0475,15.0948,35094.8372
2005-05-27 11:05:00,31.94,31.95,31.9,31.91,46657.87605233797,15.0995,15.1042,15.0806,15.0853,46657.8761
2005-05-27 11:10:00,31.91,31.91,31.86,31.9,24343.23967948068,15.0853,15.0853,15.0617,15.0806,24343.2397
2005-05-27 11:15:00,31.9,31.9,31.88,31.88,22923.217364844302,15.0806,15.0806,15.0712,15.0712,22923.2174
2005-05-27 11:20:00,31.87,31.88,31.87,31.88,9838.72603712344,15.0664,15.0712,15.0664,15.0712,9838.726
2005-05-27 11:25:00,31.88,31.88,31.86,31.87,21908.91571153261,15.0712,15.0712,15.0617,15.0664,21908.9157
2005-05-27 11:30:00,31.86,31.94,31.86,31.87,40673.49629779896,15.0617,15.0995,15.0617,15.0664,40673.4963
2005-05-27 11:35:00,31.88,31.9,31.88,31.88,16127.396287655947,15.0712,15.0806,15.0712,15.0712,16127.3963
2005-05-27 11:40:00,31.88,31.92,31.87,31.92,13185.921493052034,15.0712,15.0901,15.0664,15.0901,13185.9215
2005-05-27 11:45:00,31.92,31.95,31.91,31.95,3955.7764479156094,15.0901,15.1042,15.0853,15.1042,3955.7764
2005-05-27 11:50:00,31.95,31.95,31.94,31.95,7201.541738513034,15.1042,15.1042,15.0995,15.1042,7201.5417
2005-05-27 11:55:00,31.94,31.95,31.93,31.93,17851.70909828583,15.0995,15.1042,15.0948,15.0948,17851.7091
2005-05-27 12:00:00,31.93,31.94,31.9,31.9,16228.826452987118,15.0948,15.0995,15.0806,15.0806,16228.8265
2005-05-27 12:05:00,31.9,31.91,31.9,31.91,6897.2512425195255,15.0806,15.0853,15.0806,15.0853,6897.2512
2005-05-27 12:10:00,31.91,31.92,31.89,31.91,14200.223146363727,15.0853,15.0901,15.0759,15.0853,14200.2231
2005-05-27 12:15:00,31.9,31.91,31.9,31.9,5071.508266558474,15.0806,15.0853,15.0806,15.0806,5071.5083
2005-05-27 12:20:00,31.9,31.91,31.9,31.9,5984.379754539,15.0806,15.0853,15.0806,15.0806,5984.3798
2005-05-27 12:25:00,31.9,31.91,31.89,31.91,22213.20620752612,15.0806,15.0853,15.0759,15.0853,22213.2062
2005-05-27 12:30:00,31.89,31.9,31.89,31.9,11055.888021097477,15.0759,15.0806,15.0759,15.0806,11055.888
2005-05-27 12:35:00,31.89,31.92,31.89,31.92,16533.116948980627,15.0759,15.0901,15.0759,15.0901,16533.1169
2005-05-27 12:40:00,31.92,31.97,31.91,31.97,14301.653311694898,15.0901,15.1137,15.0853,15.1137,14301.6533
2005-05-27 12:45:00,31.96,31.98,31.95,31.96,8824.424383811745,15.109,15.1184,15.1042,15.109,8824.4244
2005-05-27 12:50:00,31.96,32.0,31.96,31.99,20286.033066233897,15.109,15.1279,15.109,15.1232,20286.0331
2005-05-27 12:55:00,31.99,32.0,31.99,32.0,6897.2512425195255,15.1232,15.1279,15.1232,15.1279,6897.2512
2005-05-27 13:00:00,31.99,32.01,31.99,32.01,5477.228927883152,15.1232,15.1326,15.1232,15.1326,5477.2289
2005-05-27 13:05:00,32.0,32.04,32.0,32.04,20083.17273557156,15.1279,15.1468,15.1279,15.1468,20083.1727
2005-05-27 13:10:00,32.03,32.05,31.99,32.05,13490.21198904554,15.1421,15.1515,15.1232,15.1515,13490.212
2005-05-27 13:15:00,32.05,32.06,32.02,32.02,9331.575210467594,15.1515,15.1562,15.1373,15.1373,9331.5752
2005-05-27 13:20:00,32.02,32.05,32.0,32.0,7607.262399837712,15.1373,15.1515,15.1279,15.1279,7607.2624
2005-05-27 13:25:00,31.99,32.01,31.99,32.01,5375.798762551983,15.1232,15.1326,15.1232,15.1326,5375.7988
2005-05-27 13:30:00,32.01,32.02,31.99,32.01,13084.491327720863,15.1326,15.1373,15.1232,15.1326,13084.4913
2005-05-27 13:35:00,32.0,32.02,32.0,32.02,6187.240085201339,15.1279,15.1373,15.1279,15.1373,6187.2401
2005-05-27 13:40:00,32.0,32.03,32.0,32.01,12070.18967440917,15.1279,15.1421,15.1279,15.1326,12070.1897
2005-05-27 13:45:00,32.0,32.04,32.0,32.02,11867.329343746833,15.1279,15.1468,15.1279,15.1373,11867.3293
2005-05-27 13:50:00,32.03,32.05,32.02,32.05,8824.424383811745,15.1421,15.1515,15.1373,15.1515,8824.4244
2005-05-27 13:55:00,32.04,32.06,32.04,32.05,4665.787605233797,15.1468,15.1562,15.1468,15.1515,4665.7876
2005-05-27 14:00:00,32.04,32.05,32.02,32.05,6897.2512425195255,15.1468,15.1515,15.1373,15.1515,6897.2512
2005-05-27 14:05:00,32.05,32.06,32.04,32.05,5375.798762551983,15.1515,15.1562,15.1468,15.1515,5375.7988
2005-05-27 14:10:00,32.05,32.09,32.05,32.07,7100.1115731818645,15.1515,15.1704,15.1515,15.161,7100.1116
2005-05-27 14:15:00,32.06,32.1,32.06,32.09,7404.402069175373,15.1562,15.1752,15.1562,15.1704,7404.4021
2005-05-27 14:20:00,32.09,32.1,31.98,32.07,7100.1115731818645,15.1704,15.1752,15.1184,15.161,7100.1116
2005-05-27 14:25:00,32.07,32.12,32.07,32.1,9737.29587179227,15.161,15.1846,15.161,15.1752,9737.2959
2005-05-27 14:30:00,32.1,32.12,32.1,32.11,7810.122730500051,15.1752,15.1846,15.1752,15.1799,7810.1227
2005-05-27 14:35:00,32.12,32.12,32.08,32.08,21401.764884876764,15.1846,15.1846,15.1657,15.1657,21401.7649
2005-05-27 14:40:00,32.08,32.1,32.07,32.1,28096.15579673395,15.1657,15.1752,15.161,15.1752,28096.1558
2005-05-27 14:45:00,32.09,32.1,32.09,32.1,8114.413226493559,15.1704,15.1752,15.1704,15.1752,8114.4132
2005-05-27 14:50:00,32.1,32.11,32.08,32.08,9433.005375798764,15.1752,15.1799,15.1657,15.1657,9433.0054
2005-05-27 14:55:00,32.09,32.12,32.09,32.12,11360.178517090982,15.1704,15.1846,15.1704,15.1846,11360.1785
2005-05-27 15:00:00,32.11,32.14,32.1,32.11,19474.59174358454,15.1799,15.1941,15.1752,15.1799,19474.5917
2005-05-27 15:05:00,32.1,32.1,32.08,32.09,7911.552895831221,15.1752,15.1752,15.1657,15.1704,7911.5529
2005-05-27 15:10:00,32.09,32.11,32.08,32.1,12678.770666396187,15.1704,15.1799,15.1657,15.1752,12678.7707
2005-05-27 15:15:00,32.1,32.15,32.1,32.15,11867.329343746833,15.1752,15.1988,15.1752,15.1988,11867.3293
2005-05-27 15:20:00,32.14,32.16,32.14,32.15,17141.697940967642,15.1941,15.2035,15.1941,15.1988,17141.6979
2005-05-27 15:25:00,32.14,32.15,32.14,32.14,9331.575210467594,15.1941,15.1988,15.1941,15.1941,9331.5752
2005-05-27 15:30:00,32.14,32.15,32.13,32.13,29110.457450045644,15.1941,15.1988,15.1893,15.1893,29110.4575
2005-05-27 15:35:00,32.13,32.14,32.11,32.11,10548.737194441626,15.1893,15.1941,15.1799,15.1799,10548.7372
2005-05-27 15:40:00,32.11,32.12,32.11,32.11,11360.178517090982,15.1799,15.1846,15.1799,15.1799,11360.1785
2005-05-27 15:45:00,32.12,32.13,32.1,32.1,69682.52358251344,15.1846,15.1893,15.1752,15.1752,69682.5236
2005-05-27 15:50:00,32.11,32.12,32.07,32.07,34181.96571660412,15.1799,15.1846,15.161,15.161,34181.9657
2005-05-27 15:55:00,32.08,32.09,32.06,32.08,16938.837610305305,15.1657,15.1704,15.1562,15.1657,16938.8376
2005-05-31 09:30:00,32.08,32.08,31.97,32.0,39760.62480981844,15.1657,15.1657,15.1137,15.1279,39760.6248
2005-05-31 09:35:00,31.98,31.99,31.91,31.94,23836.08885282483,15.1184,15.1232,15.0853,15.0995,23836.0889
2005-05-31 09:40:00,31.96,31.97,31.85,31.86,27690.435135409272,15.109,15.1137,15.057,15.0617,27690.4351
2005-05-31 09:45:00,31.88,31.96,31.87,31.9,22923.217364844302,15.0712,15.109,15.0664,15.0806,22923.2174
2005-05-31 09:50:00,31.9,31.91,31.87,31.89,22720.357034181965,15.0806,15.0853,15.0664,15.0759,22720.357
2005-05-31 09:55:00,31.89,31.98,31.87,31.87,54873.71944416269,15.0759,15.1184,15.0664,15.0664,54873.7194
2005-05-31 10:00:00,31.88,31.89,31.79,31.79,36413.42935388985,15.0712,15.0759,15.0286,15.0286,36413.4294
2005-05-31 10:05:00,31.79,31.88,31.79,31.86,18663.150420935188,15.0286,15.0712,15.0286,15.0617,18663.1504
2005-05-31 10:10:00,31.86,31.86,31.79,31.81,23937.519018156,15.0617,15.0617,15.0286,15.0381,23937.519
2005-05-31 10:15:00,31.82,31.89,31.71,31.72,24647.530175474185,15.0428,15.0759,14.9908,14.9955,24647.5302
2005-05-31 10:20:00,31.72,31.79,31.72,31.75,23734.658687493666,14.9955,15.0286,14.9955,15.0097,23734.6587
2005-05-31 10:25:00,31.76,31.79,31.75,31.76,39456.33431382493,15.0144,15.0286,15.0097,15.0144,39456.3343
2005-05-31 10:30:00,31.76,31.77,31.7,31.71,51830.81448422761,15.0144,15.0192,14.9861,14.9908,51830.8145
2005-05-31 10:35:00,31.71,31.72,31.69,31.71,41586.36778577949,14.9908,14.9955,14.9813,14.9908,41586.3678
2005-05-31 10:40:00,31.7,31.7,31.69,31.7,28299.016127396288,14.9861,14.9861,14.9813,14.9861,28299.0161
2005-05-31 10:45:00,31.7,31.7,31.67,31.7,36920.580180545694,14.9861,14.9861,14.9719,14.9861,36920.5802
2005-05-31 10:50:00,31.7,31.72,31.66,31.7,37427.73100720154,14.9861,14.9955,14.9672,14.9861,37427.731
2005-05-31 10:55:00,31.7,31.71,31.68,31.7,13693.07231970788,14.9861,14.9908,14.9766,14.9861,13693.0723
2005-05-31 11:00:00,31.71,31.74,31.69,31.69,13084.491327720863,14.9908,15.005,14.9813,14.9813,13084.4913
2005-05-31 11:05:00,31.69,31.69,31.64,31.66,17547.41860229232,14.9813,14.9813,14.9577,14.9672,17547.4186
2005-05-31 11:10:00,31.65,31.71,31.64,31.68,14605.943807688407,14.9624,14.9908,14.9577,14.9766,14605.9438
2005-05-31 11:15:00,31.69,31.74,31.68,31.72,10447.307029110458,14.9813,15.005,14.9766,14.9955,10447.307
2005-05-31 11:20:00,31.72,31.73,31.69,31.73,13185.921493052034,14.9955,15.0002,14.9813,15.0002,13185.9215
2005-05-31 11:25:00,31.74,31.75,31.68,31.75,15113.094634344254,15.005,15.0097,14.9766,15.0097,15113.0946
2005-05-31 11:30:00,31.74,31.77,31.74,31.75,14098.79298103256,15.005,15.0192,15.005,15.0097,14098.793
2005-05-31 11:35:00,31.76,31.76,31.71,31.74,14200.223146363727,15.0144,15.0144,14.9908,15.005,14200.2231
2005-05-31 11:40:00,31.73,31.74,31.72,31.74,11765.89917841566,15.0002,15.005,14.9955,15.005,11765.8992
2005-05-31 11:45:00,31.74,31.76,31.73,31.75,8418.703722487067,15.005,15.0144,15.0002,15.0097,8418.7037
2005-05-31 11:50:00,31.75,31.78,31.75,31.76,13287.351658383202,15.0097,15.0239,15.0097,15.0144,13287.3517
2005-05-31 11:55:00,31.77,31.79,31.76,31.78,24241.809514149507,15.0192,15.0286,15.0144,15.0239,24241.8095
2005-05-31 12:00:00,31.78,31.79,31.76,31.76,8824.424383811745,15.0239,15.0286,15.0144,15.0144,8824.4244
2005-05-31 12:05:00,31.75,31.77,31.73,31.77,19677.45207424688,15.0097,15.0192,15.0002,15.0192,19677.4521
2005-05-31 12:10:00,31.77,31.8,31.77,31.79,7201.541738513034,15.0192,15.0333,15.0192,15.0286,7201.5417
2005-05-31 12:15:00,31.78,31.84,31.78,31.82,21198.904554214423,15.0239,15.0522,15.0239,15.0428,21198.9046
2005-05-31 12:20:00,31.82,31.83,31.8,31.82,17344.558271629983,15.0428,15.0475,15.0333,15.0428,17344.5583
2005-05-31 12:25:00,31.83,31.92,31.83,31.9,55076.57977482503,15.0475,15.0901,15.0475,15.0806,55076.5798
2005-05-31 12:30:00,31.9,31.92,31.87,31.87,19778.88223957805,15.0806,15.0901,15.0664,15.0664,19778.8822
2005-05-31 12:35:00,31.88,31.9,31.82,31.82,14403.083477026068,15.0712,15.0806,15.0428,15.0428,14403.0835
2005-05-31 12:40:00,31.82,31.84,31.82,31.82,7911.552895831221,15.0428,15.0522,15.0428,15.0428,7911.5529
2005-05-31 12:45:00,31.83,31.87,31.83,31.87,6491.530581194847,15.0475,15.0664,15.0475,15.0664,6491.5306
2005-05-31 12:50:00,31.88,31.89,31.83,31.83,8317.273557155899,15.0712,15.0759,15.0475,15.0475,8317.2736
2005-05-31 12:55:00,31.83,31.86,31.82,31.86,10041.58636778578,15.0475,15.0617,15.0428,15.0617,10041.5864
2005-05-31 13:00:00,31.86,31.87,31.85,31.87,14403.083477026068,15.0617,15.0664,15.057,15.0664,14403.0835
2005-05-31 13:05:00,31.85,31.87,31.84,31.85,29820.46860736383,15.057,15.0664,15.0522,15.057,29820.4686
2005-05-31 13:10:00,31.85,31.87,31.83,31.86,24748.960340805355,15.057,15.0664,15.0475,15.0617,24748.9603
2005-05-31 13:15:00,31.85,31.89,31.85,31.86,35399.12770057815,15.057,15.0759,15.057,15.0617,35399.1277
2005-05-31 13:20:00,31.86,31.89,31.82,31.83,21908.91571153261,15.0617,15.0759,15.0428,15.0475,21908.9157
2005-05-31 13:25:00,31.84,31.85,31.83,31.84,5477.228927883152,15.0522,15.057,15.0475,15.0522,5477.2289
2005-05-31 13:30:00,31.83,31.84,31.83,31.83,5984.379754539,15.0475,15.0522,15.0475,15.0475,5984.3798
2005-05-31 13:35:00,31.84,31.9,31.84,31.86,7810.122730500051,15.0522,15.0806,15.0522,15.0617,7810.1227
2005-05-31 13:40:00,31.86,31.89,31.86,31.88,4767.217770564966,15.0617,15.0759,15.0617,15.0712,4767.2178
2005-05-31 13:45:00,31.89,31.9,31.87,31.89,11867.329343746833,15.0759,15.0806,15.0664,15.0759,11867.3293
2005-05-31 13:50:00,31.87,31.92,31.87,31.9,15011.664469013083,15.0664,15.0901,15.0664,15.0806,15011.6645
2005-05-31 13:55:00,31.91,31.92,31.9,31.9,13895.93265037022,15.0853,15.0901,15.0806,15.0806,13895.9327
2005-05-31 14:00:00,31.92,31.93,31.88,31.88,11157.318186428643,15.0901,15.0948,15.0712,15.0712,11157.3182
2005-05-31 14:05:00,31.89,31.91,31.89,31.9,9433.005375798764,15.0759,15.0853,15.0759,15.0806,9433.0054
2005-05-31 14:10:00,31.9,31.91,31.89,31.89,15113.094634344254,15.0806,15.0853,15.0759,15.0759,15113.0946
2005-05-31 14:15:00,31.9,31.91,31.87,31.87,7201.541738513034,15.0806,15.0853,15.0664,15.0664,7201.5417
2005-05-31 14:20:00,31.87,31.94,31.87,31.92,13997.36281570139,15.0664,15.0995,15.0664,15.0901,13997.3628
2005-05-31 14:25:00,31.91,31.96,31.91,31.96,11867.329343746833,15.0853,15.109,15.0853,15.109,11867.3293
2005-05-31 14:30:00,31.95,31.99,31.92,31.98,25560.40166345471,15.1042,15.1232,15.0901,15.1184,25560.4017
2005-05-31 14:35:00,31.97,32.0,31.95,31.96,15214.524799675424,15.1137,15.1279,15.1042,15.109,15214.5248
2005-05-31 14:40:00,31.96,31.98,31.95,31.96,13693.07231970788,15.109,15.1184,15.1042,15.109,13693.0723
2005-05-31 14:45:00,31.96,31.98,31.95,31.96,19880.31240490922,15.109,15.1184,15.1042,15.109,19880.3124
2005-05-31 14:50:00,31.97,31.97,31.94,31.94,18866.010751597525,15.1137,15.1137,15.0995,15.0995,18866.0108
2005-05-31 14:55:00,31.94,31.97,31.94,31.97,13591.642154376712,15.0995,15.1137,15.0995,15.1137,13591.6422
2005-05-31 15:00:00,31.97,32.0,31.96,31.96,31544.781417993712,15.1137,15.1279,15.109,15.109,31544.7814
2005-05-31 15:05:00,31.96,31.97,31.9,31.9,27791.86530074044,15.109,15.1137,15.0806,15.0806,27791.8653
2005-05-31 15:10:00,31.9,31.93,31.88,31.89,31544.781417993712,15.0806,15.0948,15.0712,15.0759,31544.7814
2005-05-31 15:15:00,31.89,31.96,31.88,31.93,29820.46860736383,15.0759,15.109,15.0712,15.0948,29820.4686
2005-05-31 15:20:00,31.94,31.94,31.91,31.91,37326.300841870376,15.0995,15.0995,15.0853,15.0853,37326.3008
2005-05-31 15:25:00,31.92,31.92,31.83,31.83,34181.96571660412,15.0901,15.0901,15.0475,15.0475,34181.9657
2005-05-31 15:30:00,31.82,31.83,31.78,31.78,51019.37316157825,15.0428,15.0475,15.0239,15.0239,51019.3732
2005-05-31 15:35:00,31.78,31.82,31.76,31.81,71203.97606248099,15.0239,15.0428,15.0144,15.0381,71203.9761
2005-05-31 15:40:00,31.84,31.84,31.75,31.77,24038.94918348717,15.0522,15.0522,15.0097,15.0192,24038.9492
2005-05-31 15:45:00,31.75,31.81,31.75,31.8,52135.10498022112,15.0097,15.0381,15.0097,15.0333,52135.105
2005-05-31 15:50:00,31.8,31.8,31.76,31.77,50410.79216959124,15.0333,15.0333,15.0144,15.0192,50410.7922
2005-05-31 15:55:00,31.76,31.76,31.73,31.73,34790.54670859114,15.0144,15.0144,15.0002,15.0002,34790.5467
2005-06-01 09:30:00,31.82,31.84,31.81,31.82,65016.73597727964,15.0428,15.0522,15.0381,15.0428,65016.736
2005-06-01 09:35:00,31.83,31.9,31.83,31.88,54062.27812151334,15.0475,15.0806,15.0475,15.0712,54062.2781
2005-06-01 09:40:00,31.88,31.91,31.83,31.87,38746.32315650675,15.0712,15.0853,15.0475,15.0664,38746.3232
2005-06-01 09:45:00,31.88,31.88,31.8,31.83,20996.04422355209,15.0712,15.0712,15.0333,15.0475,20996.0442
2005-06-01 09:50:00,31.82,31.85,31.81,31.84,22314.636372857287,15.0428,15.057,15.0381,15.0522,22314.6364
2005-06-01 09:55:00,31.83,31.88,31.8,31.88,27893.29546607161,15.0475,15.0712,15.0333,15.0712,27893.2955
2005-06-01 10:00:00,31.88,31.94,31.87,31.93,27690.435135409272,15.0712,15.0995,15.0664,15.0948,27690.4351
2005-06-01 10:05:00,31.93,32.12,31.92,32.08,60350.948372045845,15.0948,15.1846,15.0901,15.1657,60350.9484
2005-06-01 10:10:00,32.08,32.09,32.01,32.08,48686.47935896136,15.1657,15.1704,15.1326,15.1657,48686.4794
2005-06-01 10:15:00,32.08,32.11,32.04,32.06,87939.95334212395,15.1657,15.1799,15.1468,15.1562,87939.9533
2005-06-01 10:20:00,32.06,32.09,32.01,32.09,38340.60249518207,15.1562,15.1704,15.1326,15.1704,38340.6025
2005-06-01 10:25:00,32.09,32.12,32.07,32.12,22720.357034181965,15.1704,15.1846,15.161,15.1846,22720.357
2005-06-01 10:30:00,32.13,32.21,32.12,32.15,28096.15579673395,15.1893,15.2272,15.1846,15.1988,28096.1558
2005-06-01 10:35:00,32.17,32.17,32.1,32.14,15315.954965006593,15.2083,15.2083,15.1752,15.1941,15315.955
2005-06-01 10:40:00,32.13,32.18,32.13,32.15,12374.480170402678,15.1893,15.213,15.1893,15.1988,12374.4802
2005-06-01 10:45:00,32.16,32.17,32.13,32.14,51729.38431889644,15.2035,15.2083,15.1893,15.1941,51729.3843
2005-06-01 10:50:00,32.14,32.16,32.13,32.14,45643.57439902627,15.1941,15.2035,15.1893,15.1941,45643.5744
2005-06-01 10:55:00,32.15,32.18,32.15,32.18,12678.770666396187,15.1988,15.213,15.1988,15.213,12678.7707
2005-06-01 11:00:00,32.18,32.2,32.17,32.2,15823.10579166244,15.213,15.2224,15.2083,15.2224,15823.1058
2005-06-01 11:05:00,32.2,32.22,32.18,32.21,23734.658687493666,15.2224,15.2319,15.213,15.2272,23734.6587
2005-06-01 11:10:00,32.21,32.24,32.2,32.23,58525.2053960848,15.2272,15.2413,15.2224,15.2366,58525.2054
2005-06-01 11:15:00,32.24,32.34,32.22,32.31,28096.15579673395,15.2413,15.2886,15.2319,15.2744,28096.1558
2005-06-01 11:20:00,32.32,32.33,32.24,32.24,44324.98224972107,15.2792,15.2839,15.2413,15.2413,44324.9822
2005-06-01 11:25:00,32.24,32.28,32.24,32.25,14200.223146363727,15.2413,15.2603,15.2413,15.2461,14200.2231
2005-06-01 11:30:00,32.25,32.25,32.21,32.21,21401.764884876764,15.2461,15.2461,15.2272,15.2272,21401.7649
2005-06-01 11:35:00,32.21,32.22,32.2,32.2,24748.960340805355,15.2272,15.2319,15.2224,15.2224,24748.9603
2005-06-01 11:40:00,32.2,32.21,32.18,32.18,16837.407444974135,15.2224,15.2272,15.213,15.213,16837.4074
2005-06-01 11:45:00,32.18,32.19,32.15,32.15,12678.770666396187,15.213,15.2177,15.1988,15.1988,12678.7707
2005-06-01 11:50:00,32.16,32.19,32.14,32.15,37123.44051120804,15.2035,15.2177,15.1941,15.1988,37123.4405
2005-06-01 11:55:00,32.15,32.19,32.14,32.17,12273.050005071507,15.1988,15.2177,15.1941,15.2083,12273.05
2005-06-01 12:00:00,32.18,32.18,32.16,32.17,12881.630997058524,15.213,15.213,15.2035,15.2083,12881.631
2005-06-01 12:05:00,32.17,32.19,32.12,32.14,21401.764884876764,15.2083,15.2177,15.1846,15.1941,21401.7649
2005-06-01 12:10:00,32.16,32.17,32.09,32.09,22517.496703519628,15.2035,15.2083,15.1704,15.1704,22517.4967
2005-06-01 12:15:00,32.1,32.1,32.07,32.07,13185.921493052034,15.1752,15.1752,15.161,15.161,13185.9215
2005-06-01 12:20:00,32.1,32.1,32.05,32.06,11360.178517090982,15.1752,15.1752,15.1515,15.1562,11360.1785
2005-06-01 12:25:00,32.06,32.09,32.04,32.07,13185.921493052034,15.1562,15.1704,15.1468,15.161,13185.9215
2005-06-01 12:30:00,32.06,32.08,32.04,32.06,21807.48554620144,15.1562,15.1657,15.1468,15.1562,21807.4855
2005-06-01 12:35:00,32.06,32.07,32.04,32.05,8215.843391824728,15.1562,15.161,15.1468,15.1515,8215.8434
2005-06-01 12:40:00,32.03,32.05,31.96,31.96,27081.854143422253,15.1421,15.1515,15.109,15.109,27081.8541
2005-06-01 12:45:00,31.96,32.09,31.96,32.08,11055.888021097477,15.109,15.1704,15.109,15.1657,11055.888
2005-06-01 12:50:00,32.07,32.07,31.96,32.03,9230.145045136424,15.161,15.161,15.109,15.1421,9230.145
2005-06-01 12:55:00,32.02,32.06,31.99,32.06,33776.24505527944,15.1373,15.1562,15.1232,15.1562,33776.2451
2005-06-01 13:00:00,32.07,32.07,32.04,32.05,18561.720255604017,15.161,15.161,15.1468,15.1515,18561.7203
2005-06-01 13:05:00,32.04,32.08,32.03,32.05,25763.26199411705,15.1468,15.1657,15.1421,15.1515,25763.262
2005-06-01 13:10:00,32.05,32.05,32.04,32.05,14301.653311694898,15.1515,15.1515,15.1468,15.1515,14301.6533
2005-06-01 13:15:00,32.04,32.07,32.02,32.02,35601.98803124049,15.1468,15.161,15.1373,15.1373,35601.988
2005-06-01 13:20:00,32.03,32.06,32.02,32.06,22923.217364844302,15.1421,15.1562,15.1373,15.1562,22923.2174
2005-06-01 13:25:00,32.06,32.07,32.05,32.07,15721.67562633127,15.1562,15.161,15.1515,15.161,15721.6756
2005-06-01 13:30:00,32.06,32.11,32.06,32.1,9230.145045136424,15.1562,15.1799,15.1562,15.1752,9230.145
2005-06-01 13:35:00,32.1,32.1,32.06,32.06,15417.385130337763,15.1752,15.1752,15.1562,15.1562,15417.3851
2005-06-01 13:40:00,32.07,32.1,32.07,32.08,8114.413226493559,15.161,15.1752,15.161,15.1657,8114.4132
2005-06-01 13:45:00,32.09,32.1,32.07,32.08,11461.608682422151,15.1704,15.1752,15.161,15.1657,11461.6087
2005-06-01 13:50:00,32.09,32.12,32.09,32.12,11360.178517090982,15.1704,15.1846,15.1704,15.1846,11360.1785
2005-06-01 13:55:00,32.12,32.14,32.1,32.14,16025.96612232478,15.1846,15.1941,15.1752,15.1941,16025.9661
2005-06-01 14:00:00,32.14,32.14,32.11,32.13,17344.558271629983,15.1941,15.1941,15.1799,15.1893,17344.5583
2005-06-01 14:05:00,32.12,32.13,32.09,32.1,20083.17273557156,15.1846,15.1893,15.1704,15.1752,20083.1727
2005-06-01 14:10:00,32.1,32.13,32.1,32.11,12070.18967440917,15.1752,15.1893,15.1752,15.1799,12070.1897
2005-06-01 14:15:00,32.12,32.12,32.03,32.04,31646.211583324883,15.1846,15.1846,15.1421,15.1468,31646.2116
2005-06-01 14:20:00,32.03,32.06,32.01,32.01,24343.23967948068,15.1421,15.1562,15.1326,15.1326,24343.2397
2005-06-01 14:25:00,32.01,32.04,31.98,32.04,24038.94918348717,15.1326,15.1468,15.1184,15.1468,24038.9492
2005-06-01 14:30:00,32.04,32.05,32.04,32.04,14605.943807688407,15.1468,15.1515,15.1468,15.1468,14605.9438
2005-06-01 14:35:00,32.04,32.06,32.01,32.04,26371.842986104068,15.1468,15.1562,15.1326,15.1468,26371.843
2005-06-01 14:40:00,32.04,32.06,31.97,32.02,83071.30540622781,15.1468,15.1562,15.1137,15.1373,83071.3054
2005-06-01 14:45:00,32.02,32.02,31.93,31.95,44426.41241505224,15.1373,15.1373,15.0948,15.1042,44426.4124
2005-06-01 14:50:00,31.94,31.98,31.92,31.96,22213.20620752612,15.0995,15.1184,15.0901,15.109,22213.2062
2005-06-01 14:55:00,31.96,31.99,31.94,31.98,30936.200426006693,15.109,15.1232,15.0995,15.1184,30936.2004
2005-06-01 15:00:00,31.99,32.06,31.97,32.05,20083.17273557156,15.1232,15.1562,15.1137,15.1515,20083.1727
2005-06-01 15:05:00,32.04,32.08,32.04,32.04,33674.81488994827,15.1468,15.1657,15.1468,15.1468,33674.8149
2005-06-01 15:10:00,32.06,32.07,32.02,32.05,27994.72563140278,15.1562,15.161,15.1373,15.1515,27994.7256
2005-06-01 15:15:00,32.06,32.06,32.01,32.05,17953.139263617,15.1562,15.1562,15.1326,15.1515,17953.1393
2005-06-01 15:20:00,32.05,32.08,32.01,32.05,23531.79835683132,15.1515,15.1657,15.1326,15.1515,23531.7984
2005-06-01 15:25:00,32.04,32.05,32.03,32.03,16127.396287655947,15.1468,15.1515,15.1421,15.1421,16127.3963
2005-06-01 15:30:00,32.03,32.08,32.03,32.07,37833.45166852622,15.1421,15.1657,15.1421,15.161,37833.4517
2005-06-01 15:35:00,32.07,32.08,32.05,32.06,38847.75332183792,15.161,15.1657,15.1515,15.1562,38847.7533
2005-06-01 15:40:00,32.07,32.09,32.07,32.09,20488.89339689624,15.161,15.1704,15.161,15.1704,20488.8934
2005-06-01 15:45:00,32.08,32.12,32.08,32.12,27690.435135409272,15.1657,15.1846,15.1657,15.1846,27690.4351
2005-06-01 15:50:00,32.12,32.12,32.12,32.12,0.0,15.1846,15.1846,15.1846,15.1846,0.0
2005-06-01 15:55:00,32.12,32.12,32.12,32.12,0.0,15.1846,15.1846,15.1846,15.1846,0.0
2005-06-02 09:30:00,32.21,32.21,32.1,32.11,64611.015315954966,15.2272,15.2272,15.1752,15.1799,64611.0153
2005-06-02 09:35:00,32.1,32.11,31.99,32.03,200020.28603306625,15.1752,15.1799,15.1232,15.1421,200020.286
2005-06-02 09:40:00,32.03,32.09,31.99,32.06,61060.95952936403,15.1421,15.1704,15.1232,15.1562,61060.9595
2005-06-02 09:45:00,32.06,32.07,32.0,32.01,72725.42854244853,15.1562,15.161,15.1279,15.1326,72725.4285
2005-06-02 09:50:00,32.0,32.13,32.0,32.13,31443.35125266254,15.1279,15.1893,15.1279,15.1893,31443.3513
2005-06-02 09:55:00,32.13,32.15,32.04,32.15,25154.68100213004,15.1893,15.1988,15.1468,15.1988,25154.681
2005-06-02 10:00:00,32.14,32.14,32.09,32.1,20286.033066233897,15.1941,15.1941,15.1704,15.1752,20286.0331
2005-06-02 10:05:00,32.11,32.11,32.05,32.05,25966.12232477939,15.1799,15.1799,15.1515,15.1515,25966.1223
2005-06-02 10:10:00,32.05,32.06,32.0,32.05,23633.22852216249,15.1515,15.1562,15.1279,15.1515,23633.2285
2005-06-02 10:15:00,32.05,32.07,32.0,32.02,58930.92605740947,15.1515,15.161,15.1279,15.1373,58930.9261
2005-06-02 10:20:00,32.01,32.02,32.0,32.01,29719.03844203266,15.1326,15.1373,15.1279,15.1326,29719.0384
2005-06-02 10:25:00,32.01,32.09,32.01,32.09,28096.15579673395,15.1326,15.1704,15.1326,15.1704,28096.1558
2005-06-02 10:30:00,32.06,32.13,31.99,31.99,18561.720255604017,15.1562,15.1893,15.1232,15.1232,18561.7203
2005-06-02 10:35:00,31.99,32.01,31.97,31.99,15823.10579166244,15.1232,15.1326,15.1137,15.1232,15823.1058
2005-06-02 10:40:00,31.99,32.08,31.99,32.06,13591.642154376712,15.1232,15.1657,15.1232,15.1562,13591.6422
2005-06-02 10:45:00,32.07,32.08,32.06,32.08,11055.888021097477,15.161,15.1657,15.1562,15.1657,11055.888
2005-06-02 10:50:00,32.07,32.08,32.06,32.06,10143.016533116948,15.161,15.1657,15.1562,15.1562,10143.0165
2005-06-02 10:55:00,32.06,32.06,32.0,32.04,12171.61983974034,15.1562,15.1562,15.1279,15.1468,12171.6198
2005-06-02 11:00:00,32.04,32.07,32.01,32.02,8317.273557155899,15.1468,15.161,15.1326,15.1373,8317.2736
2005-06-02 11:05:00,32.01,32.08,32.01,32.07,16330.256618318288,15.1326,15.1657,15.1326,15.161,16330.2566
2005-06-02 11:10:00,32.07,32.07,32.02,32.04,7100.1115731818645,15.161,15.161,15.1373,15.1468,7100.1116
2005-06-02 11:15:00,32.04,32.05,32.03,32.04,5781.519423876661,15.1468,15.1515,15.1421,15.1468,5781.5194
2005-06-02 11:20:00,32.04,32.04,32.0,32.0,38442.03266051324,15.1468,15.1468,15.1279,15.1279,38442.0327
2005-06-02 11:25:00,32.0,32.06,32.0,32.05,18764.580586266355,15.1279,15.1562,15.1279,15.1515,18764.5806
2005-06-02 11:30:00,32.04,32.04,32.01,32.03,5477.228927883152,15.1468,15.1468,15.1326,15.1421,5477.2289
2005-06-02 11:35:00,32.04,32.07,32.02,32.06,5274.368597220813,15.1468,15.161,15.1373,15.1562,5274.3686
2005-06-02 11:40:00,32.05,32.07,32.01,32.02,9230.145045136424,15.1515,15.161,15.1326,15.1373,9230.145
2005-06-02 11:45:00,32.02,32.02,32.0,32.0,8621.564053149406,15.1373,15.1373,15.1279,15.1279,8621.5641
2005-06-02 11:50:00,32.0,32.03,32.0,32.03,10650.167359772797,15.1279,15.1421,15.1279,15.1421,10650.1674
2005-06-02 11:55:00,32.02,32.04,32.02,32.04,6694.390911857186,15.1373,15.1468,15.1373,15.1468,6694.3909
2005-06-02 12:00:00,32.03,32.08,32.03,32.08,15823.10579166244,15.1421,15.1657,15.1421,15.1657,15823.1058
2005-06-02 12:05:00,32.09,32.12,32.06,32.09,9635.865706461102,15.1704,15.1846,15.1562,15.1704,9635.8657
2005-06-02 12:10:00,32.09,32.1,32.05,32.06,2637.1842986104066,15.1704,15.1752,15.1515,15.1562,2637.1843
2005-06-02 12:15:00,32.05,32.06,32.05,32.06,3347.195455928593,15.1515,15.1562,15.1515,15.1562,3347.1955
2005-06-02 12:20:00,32.06,32.07,32.05,32.07,3042.9049599350847,15.1562,15.161,15.1515,15.161,3042.905
2005-06-02 12:25:00,32.06,32.1,32.06,32.07,4868.647935896135,15.1562,15.1752,15.1562,15.161,4868.6479
2005-06-02 12:30:00,32.08,32.14,32.08,32.12,13388.781823714373,15.1657,15.1941,15.1657,15.1846,13388.7818
2005-06-02 12:35:00,32.13,32.14,32.09,32.09,8114.413226493559,15.1893,15.1941,15.1704,15.1704,8114.4132
2005-06-02 12:40:00,32.09,32.09,32.05,32.08,6795.821077188356,15.1704,15.1704,15.1515,15.1657,6795.8211
2005-06-02 12:45:00,32.07,32.14,32.07,32.09,14403.083477026068,15.161,15.1941,15.161,15.1704,14403.0835
2005-06-02 12:50:00,32.1,32.11,32.08,32.09,6694.390911857186,15.1752,15.1799,15.1657,15.1704,6694.3909
2005-06-02 12:55:00,32.09,32.13,32.08,32.13,13794.502485039053,15.1704,15.1893,15.1657,15.1893,13794.5025
2005-06-02 13:00:00,32.13,32.14,32.1,32.11,8114.413226493559,15.1893,15.1941,15.1752,15.1799,8114.4132
2005-06-02 13:05:00,32.1,32.12,32.1,32.1,7100.1115731818645,15.1752,15.1846,15.1752,15.1752,7100.1116
2005-06-02 13:10:00,32.1,32.12,32.1,32.12,6998.681407850695,15.1752,15.1846,15.1752,15.1846,6998.6814
2005-06-02 13:15:00,32.12,32.13,32.11,32.12,7404.402069175373,15.1846,15.1893,15.1799,15.1846,7404.4021
2005-06-02 13:20:00,32.13,32.13,32.11,32.11,4868.647935896135,15.1893,15.1893,15.1799,15.1799,4868.6479
2005-06-02 13:25:00,32.12,32.13,32.11,32.12,8418.703722487067,15.1846,15.1893,15.1799,15.1846,8418.7037
2005-06-02 13:30:00,32.12,32.12,32.1,32.11,9128.714879805257,15.1846,15.1846,15.1752,15.1799,9128.7149
2005-06-02 13:35:00,32.11,32.14,32.11,32.14,4462.927274571458,15.1799,15.1941,15.1799,15.1941,4462.9273
2005-06-02 13:40:00,32.13,32.13,32.11,32.12,10650.167359772797,15.1893,15.1893,15.1799,15.1846,10650.1674
2005-06-02 13:45:00,32.12,32.14,32.11,32.12,9331.575210467594,15.1846,15.1941,15.1799,15.1846,9331.5752
2005-06-02 13:50:00,32.14,32.2,32.13,32.19,19068.871082259862,15.1941,15.2224,15.1893,15.2177,19068.8711
2005-06-02 13:55:00,32.19,32.19,32.13,32.14,6897.2512425195255,15.2177,15.2177,15.1893,15.1941,6897.2512
2005-06-02 14:00:00,32.14,32.15,32.13,32.13,5172.938431889644,15.1941,15.1988,15.1893,15.1893,5172.9384
2005-06-02 14:05:00,32.14,32.15,32.11,32.11,5375.798762551983,15.1941,15.1988,15.1799,15.1799,5375.7988
2005-06-02 14:10:00,32.11,32.11,32.09,32.11,14403.083477026068,15.1799,15.1799,15.1704,15.1799,14403.0835
2005-06-02 14:15:00,32.11,32.12,32.1,32.11,7505.832234506543,15.1799,15.1846,15.1752,15.1799,7505.8322
2005-06-02 14:20:00,32.11,32.13,32.1,32.13,8317.273557155899,15.1799,15.1893,15.1752,15.1893,8317.2736
2005-06-02 14:25:00,32.13,32.19,32.13,32.18,13084.491327720863,15.1893,15.2177,15.1893,15.213,13084.4913
2005-06-02 14:30:00,32.17,32.2,32.16,32.16,9635.865706461102,15.2083,15.2224,15.2035,15.2035,9635.8657
2005-06-02 14:35:00,32.16,32.16,32.13,32.14,10548.737194441626,15.2035,15.2035,15.1893,15.1941,10548.7372
2005-06-02 14:40:00,32.15,32.18,32.14,32.17,15721.67562633127,15.1988,15.213,15.1941,15.2083,15721.6756
2005-06-02 14:45:00,32.18,32.19,32.17,32.18,10650.167359772797,15.213,15.2177,15.2083,15.213,10650.1674
2005-06-02 14:50:00,32.18,32.27,32.18,32.26,38442.03266051324,15.213,15.2555,15.213,15.2508,38442.0327
2005-06-02 14:55:00,32.27,32.28,32.24,32.26,23836.08885282483,15.2555,15.2603,15.2413,15.2508,23836.0889
2005-06-02 15:00:00,32.28,32.29,32.26,32.27,15113.094634344254,15.2603,15.265,15.2508,15.2555,15113.0946
2005-06-02 15:05:00,32.27,32.28,32.21,32.21,19981.74257024039,15.2555,15.2603,15.2272,15.2272,19981.7426
2005-06-02 15:10:00,32.21,32.22,32.17,32.19,16533.116948980627,15.2272,15.2319,15.2083,15.2177,16533.1169
2005-06-02 15:15:00,32.18,32.21,32.18,32.2,15620.245461000102,15.213,15.2272,15.213,15.2224,15620.2455
2005-06-02 15:20:00,32.22,32.24,32.21,32.21,17547.41860229232,15.2319,15.2413,15.2272,15.2272,17547.4186
2005-06-02 15:25:00,32.22,32.24,32.21,32.23,9230.145045136424,15.2319,15.2413,15.2272,15.2366,9230.145
2005-06-02 15:30:00,32.23,32.23,32.19,32.2,29820.46860736383,15.2366,15.2366,15.2177,15.2224,29820.4686
2005-06-02 15:35:00,32.2,32.24,32.19,32.24,12374.480170402678,15.2224,15.2413,15.2177,15.2413,12374.4802
2005-06-02 15:40:00,32.23,32.26,32.23,32.25,28603.306623389795,15.2366,15.2508,15.2366,15.2461,28603.3066
2005-06-02 15:45:00,32.25,32.27,32.22,32.27,27284.714474084594,15.2461,15.2555,15.2319,15.2555,27284.7145
2005-06-02 15:50:00,32.27,32.27,32.24,32.26,33471.95455928593,15.2555,15.2555,15.2413,15.2508,33471.9546
2005-06-02 15:55:00,32.26,32.26,32.2,32.22,25560.40166345471,15.2508,15.2508,15.2224,15.2319,25560.4017
2005-06-03 09:30:00,32.22,32.22,32.14,32.14,34181.96571660412,15.2319,15.2319,15.1941,15.1941,34181.9657
2005-06-03 09:35:00,32.15,32.2,32.09,32.2,27386.14463941576,15.1988,15.2224,15.1704,15.2224,27386.1446
2005-06-03 09:40:00,32.2,32.35,32.2,32.35,25966.12232477939,15.2224,15.2933,15.2224,15.2933,25966.1223
2005-06-03 09:45:00,32.34,32.49,32.33,32.44,32863.37356729891,15.2886,15.3595,15.2839,15.3359,32863.3736
2005-06-03 09:50:00,32.44,32.48,32.4,32.44,65422.45663860432,15.3359,15.3548,15.317,15.3359,65422.4566
2005-06-03 09:55:00,32.44,32.45,32.37,32.38,20793.183892889745,15.3359,15.3406,15.3028,15.3075,20793.1839
2005-06-03 10:00:00,32.36,32.36,32.21,32.21,43817.83142306522,15.2981,15.2981,15.2272,15.2272,43817.8314
2005-06-03 10:05:00,32.22,32.31,32.21,32.26,24546.10001014301,15.2319,15.2744,15.2272,15.2508,24546.1
2005-06-03 10:10:00,32.25,32.3,32.25,32.3,19880.31240490922,15.2461,15.2697,15.2461,15.2697,19880.3124
2005-06-03 10:15:00,32.3,32.34,32.29,32.33,24241.809514149507,15.2697,15.2886,15.265,15.2839,24241.8095
2005-06-03 10:20:00,32.33,32.33,32.29,32.29,17141.697940967642,15.2839,15.2839,15.265,15.265,17141.6979
2005-06-03 10:25:00,32.29,32.32,32.29,32.3,13084.491327720863,15.265,15.2792,15.265,15.2697,13084.4913
2005-06-03 10:30:00,32.31,32.34,32.29,32.34,18866.010751597525,15.2744,15.2886,15.265,15.2886,18866.0108
2005-06-03 10:35:00,32.33,32.33,32.29,32.3,8824.424383811745,15.2839,15.2839,15.265,15.2697,8824.4244
2005-06-03 10:40:00,32.29,32.32,32.29,32.31,8520.133887818238,15.265,15.2792,15.265,15.2744,8520.1339
2005-06-03 10:45:00,32.31,32.33,32.3,32.33,8722.994218480577,15.2744,15.2839,15.2697,15.2839,8722.9942
2005-06-03 10:50:00,32.33,32.38,32.33,32.35,10244.44669844812,15.2839,15.3075,15.2839,15.2933,10244.4467
2005-06-03 10:55:00,32.36,32.4,32.36,32.4,9230.145045136424,15.2981,15.317,15.2981,15.317,9230.145
2005-06-03 11:00:00,32.39,32.41,32.38,32.39,14403.083477026068,15.3123,15.3217,15.3075,15.3123,14403.0835
2005-06-03 11:05:00,32.38,32.38,32.34,32.35,5375.798762551983,15.3075,15.3075,15.2886,15.2933,5375.7988
2005-06-03 11:10:00,32.35,32.35,32.31,32.32,21097.474388883253,15.2933,15.2933,15.2744,15.2792,21097.4744
2005-06-03 11:15:00,32.32,32.34,32.32,32.33,102038.7463231565,15.2792,15.2886,15.2792,15.2839,102038.7463
2005-06-03 11:20:00,32.33,32.39,32.32,32.35,32964.803732630084,15.2839,15.3123,15.2792,15.2933,32964.8037
2005-06-03 11:25:00,32.35,32.36,32.34,32.36,100923.01450451365,15.2933,15.2981,15.2886,15.2981,100923.0145
2005-06-03 11:30:00,32.36,32.41,32.36,32.41,22517.496703519628,15.2981,15.3217,15.2981,15.3217,22517.4967
2005-06-03 11:35:00,32.41,32.41,32.39,32.41,47976.46820164317,15.3217,15.3217,15.3123,15.3217,47976.4682
2005-06-03 11:40:00,32.41,32.42,32.4,32.42,22517.496703519628,15.3217,15.3264,15.317,15.3264,22517.4967
2005-06-03 11:45:00,32.42,32.42,32.4,32.4,23227.507860837813,15.3264,15.3264,15.317,15.317,23227.5079
2005-06-03 11:50:00,32.4,32.41,32.39,32.39,61060.95952936403,15.317,15.3217,15.3123,15.3123,61060.9595
2005-06-03 11:55:00,32.38,32.4,32.38,32.39,84187.03722487067,15.3075,15.317,15.3075,15.3123,84187.0372
2005-06-03 12:00:00,32.39,32.41,32.38,32.39,19778.88223957805,15.3123,15.3217,15.3075,15.3123,19778.8822
2005-06-03 12:05:00,32.39,32.42,32.38,32.4,31341.92108733137,15.3123,15.3264,15.3075,15.317,31341.9211
2005-06-03 12:10:00,32.39,32.42,32.39,32.41,77695.50664367584,15.3123,15.3264,15.3123,15.3217,77695.5066
2005-06-03 12:15:00,32.4,32.43,32.4,32.42,18764.580586266355,15.317,15.3312,15.317,15.3264,18764.5806
2005-06-03 12:20:00,32.42,32.45,32.41,32.45,13794.502485039053,15.3264,15.3406,15.3217,15.3406,13794.5025
2005-06-03 12:25:00,32.45,32.45,32.4,32.4,10244.44669844812,15.3406,15.3406,15.317,15.317,10244.4467
2005-06-03 12:30:00,32.4,32.4,32.39,32.39,163809.71700983873,15.317,15.317,15.3123,15.3123,163809.717
2005-06-03 12:35:00,32.39,32.41,32.39,32.41,13895.93265037022,15.3123,15.3217,15.3123,15.3217,13895.9327
2005-06-03 12:40:00,32.41,32.43,32.41,32.41,20590.323562227408,15.3217,15.3312,15.3217,15.3217,20590.3236
2005-06-03 12:45:00,32.41,32.42,32.4,32.41,18561.720255604017,15.3217,15.3264,15.317,15.3217,18561.7203
2005-06-03 12:50:00,32.41,32.42,32.39,32.4,11258.748351759814,15.3217,15.3264,15.3123,15.317,11258.7484
2005-06-03 12:55:00,32.42,32.42,32.39,32.41,121107.61740541636,15.3264,15.3264,15.3123,15.3217,121107.6174
2005-06-03 13:00:00,32.41,32.42,32.39,32.39,12273.050005071507,15.3217,15.3264,15.3123,15.3123,12273.05
2005-06-03 13:05:00,32.4,32.42,32.4,32.42,13490.21198904554,15.317,15.3264,15.317,15.3264,13490.212
2005-06-03 13:10:00,32.42,32.43,32.41,32.41,9027.284714474084,15.3264,15.3312,15.3217,15.3217,9027.2847
2005-06-03 13:15:00,32.41,32.45,32.4,32.43,18257.42975961051,15.3217,15.3406,15.317,15.3312,18257.4298
2005-06-03 13:20:00,32.43,32.47,32.42,32.46,19474.59174358454,15.3312,15.3501,15.3264,15.3453,19474.5917
2005-06-03 13:25:00,32.47,32.51,32.46,32.51,80028.40044629273,15.3501,15.369,15.3453,15.369,80028.4004
2005-06-03 13:30:00,32.52,32.52,32.51,32.51,17547.41860229232,15.3737,15.3737,15.369,15.369,17547.4186
2005-06-03 13:35:00,32.51,32.51,32.49,32.51,24241.809514149507,15.369,15.369,15.3595,15.369,24241.8095
2005-06-03 13:40:00,32.51,32.55,32.51,32.55,80332.69094228624,15.369,15.3879,15.369,15.3879,80332.6909
2005-06-03 13:45:00,32.55,32.57,32.55,32.55,20590.323562227408,15.3879,15.3973,15.3879,15.3879,20590.3236
2005-06-03 13:50:00,32.55,32.55,32.54,32.54,11360.178517090982,15.3879,15.3879,15.3832,15.3832,11360.1785
2005-06-03 13:55:00,32.55,32.55,32.54,32.55,8215.843391824728,15.3879,15.3879,15.3832,15.3879,8215.8434
2005-06-03 14:00:00,32.54,32.54,32.52,32.52,22923.217364844302,15.3832,15.3832,15.3737,15.3737,22923.2174
2005-06-03 14:05:00,32.52,32.52,32.5,32.51,30733.34009534436,15.3737,15.3737,15.3643,15.369,30733.3401
2005-06-03 14:10:00,32.51,32.51,32.5,32.5,11968.759509078,15.369,15.369,15.3643,15.3643,11968.7595
2005-06-03 14:15:00,32.5,32.52,32.5,32.51,27994.72563140278,15.3643,15.3737,15.3643,15.369,27994.7256
2005-06-03 14:20:00,32.52,32.52,32.51,32.52,19778.88223957805,15.3737,15.3737,15.369,15.3737,19778.8822
2005-06-03 14:25:00,32.51,32.52,32.5,32.5,22111.77604219495,15.369,15.3737,15.3643,15.3643,22111.776
2005-06-03 14:30:00,32.5,32.51,32.48,32.49,21198.904554214423,15.3643,15.369,15.3548,15.3595,21198.9046
2005-06-03 14:35:00,32.49,32.49,32.47,32.48,31443.35125266254,15.3595,15.3595,15.3501,15.3548,31443.3513
2005-06-03 14:40:00,32.48,32.52,32.48,32.52,15417.385130337763,15.3548,15.3737,15.3548,15.3737,15417.3851
2005-06-03 14:45:00,32.52,32.53,32.45,32.46,25661.83182878588,15.3737,15.3784,15.3406,15.3453,25661.8318
2005-06-03 14:50:00,32.47,32.47,32.36,32.37,40166.34547114312,15.3501,15.3501,15.2981,15.3028,40166.3455
2005-06-03 14:55:00,32.38,32.39,32.36,32.39,24343.23967948068,15.3075,15.3123,15.2981,15.3123,24343.2397
2005-06-03 15:00:00,32.39,32.39,32.37,32.39,16837.407444974135,15.3123,15.3123,15.3028,15.3123,16837.4074
2005-06-03 15:05:00,32.39,32.48,32.39,32.48,21097.474388883253,15.3123,15.3548,15.3123,15.3548,21097.4744
2005-06-03 15:10:00,32.47,32.48,32.43,32.44,23633.22852216249,15.3501,15.3548,15.3312,15.3359,23633.2285
2005-06-03 15:15:00,32.43,32.43,32.39,32.43,79014.09879298104,15.3312,15.3312,15.3123,15.3312,79014.0988
2005-06-03 15:20:00,32.43,32.43,32.39,32.39,19677.45207424688,15.3312,15.3312,15.3123,15.3123,19677.4521
2005-06-03 15:25:00,32.4,32.41,32.39,32.41,25256.111167461204,15.317,15.3217,15.3123,15.3217,25256.1112
2005-06-03 15:30:00,32.41,32.42,32.4,32.41,28299.016127396288,15.3217,15.3264,15.317,15.3217,28299.0161
2005-06-03 15:35:00,32.41,32.45,32.41,32.44,19373.161578253374,15.3217,15.3406,15.3217,15.3359,19373.1616
2005-06-03 15:40:00,32.44,32.5,32.44,32.48,42803.52976975353,15.3359,15.3643,15.3359,15.3548,42803.5298
2005-06-03 15:45:00,32.48,32.5,32.46,32.5,29921.898772695,15.3548,15.3643,15.3453,15.3643,29921.8988
2005-06-03 15:50:00,32.49,32.5,32.41,32.42,30631.909930013186,15.3595,15.3643,15.3217,15.3264,30631.9099
2005-06-03 15:55:00,32.43,32.43,32.41,32.42,36819.15001521452,15.3312,15.3312,15.3217,15.3264,36819.15
2005-06-06 09:30:00,32.42,32.46,32.41,32.42,33877.67522061061,15.3264,15.3453,15.3217,15.3264,33877.6752
2005-06-06 09:35:00,32.43,32.5,32.42,32.42,31849.07191398722,15.3312,15.3643,15.3264,15.3264,31849.0719
2005-06-06 09:40:00,32.41,32.43,32.39,32.42,31240.490922000205,15.3217,15.3312,15.3123,15.3264,31240.4909
2005-06-06 09:45:00,32.42,32.42,32.39,32.4,38442.03266051324,15.3264,15.3264,15.3123,15.317,38442.0327
2005-06-06 09:50:00,32.4,32.41,32.3,32.31,35500.55786590932,15.317,15.3217,15.2697,15.2744,35500.5579
2005-06-06 09:55:00,32.31,32.36,32.31,32.36,17953.139263617,15.2744,15.2981,15.2744,15.2981,17953.1393
2005-06-06 10:00:00,32.37,32.37,32.32,32.32,41079.216959123645,15.3028,15.3028,15.2792,15.2792,41079.217
2005-06-06 10:05:00,32.33,32.35,32.3,32.31,55583.73060148088,15.2839,15.2933,15.2697,15.2744,55583.7306
2005-06-06 10:10:00,32.32,32.38,32.32,32.38,20691.75372755857,15.2792,15.3075,15.2792,15.3075,20691.7537
2005-06-06 10:15:00,32.38,32.38,32.34,32.36,18155.99959427934,15.3075,15.3075,15.2886,15.2981,18155.9996
2005-06-06 10:20:00,32.37,32.37,32.34,32.35,13693.07231970788,15.3028,15.3028,15.2886,15.2933,13693.0723
2005-06-06 10:25:00,32.36,32.37,32.33,32.34,29110.457450045644,15.2981,15.3028,15.2839,15.2886,29110.4575
2005-06-06 10:30:00,32.34,32.35,32.33,32.33,28806.166954052136,15.2886,15.2933,15.2839,15.2839,28806.167
2005-06-06 10:35:00,32.34,32.38,32.34,32.37,17953.139263617,15.2886,15.3075,15.2886,15.3028,17953.1393
2005-06-06 10:40:00,32.37,32.38,32.35,32.36,13490.21198904554,15.3028,15.3075,15.2933,15.2981,13490.212
2005-06-06 10:45:00,32.35,32.36,32.34,32.35,16533.116948980627,15.2933,15.2981,15.2886,15.2933,16533.1169
2005-06-06 10:50:00,32.34,32.35,32.33,32.34,11461.608682422151,15.2886,15.2933,15.2839,15.2886,11461.6087
2005-06-06 10:55:00,32.34,32.35,32.31,32.34,32051.93224464956,15.2886,15.2933,15.2744,15.2886,32051.9322
2005-06-06 11:00:00,32.32,32.34,32.32,32.34,23024.64753017548,15.2792,15.2886,15.2792,15.2886,23024.6475
2005-06-06 11:05:00,32.33,32.34,32.31,32.33,12070.18967440917,15.2839,15.2886,15.2744,15.2839,12070.1897
2005-06-06 11:10:00,32.32,32.34,32.32,32.33,13185.921493052034,15.2792,15.2886,15.2792,15.2839,13185.9215
2005-06-06 11:15:00,32.33,32.34,32.33,32.34,14301.653311694898,15.2839,15.2886,15.2839,15.2886,14301.6533
2005-06-06 11:20:00,32.33,32.34,32.32,32.34,96561.51739527336,15.2839,15.2886,15.2792,15.2886,96561.5174
2005-06-06 11:25:00,32.34,32.34,32.31,32.31,10041.58636778578,15.2886,15.2886,15.2744,15.2744,10041.5864
2005-06-06 11:30:00,32.31,32.31,32.29,32.3,18663.150420935188,15.2744,15.2744,15.265,15.2697,18663.1504
2005-06-06 11:35:00,32.3,32.3,32.29,32.29,6390.100415863678,15.2697,15.2697,15.265,15.265,6390.1004
2005-06-06 11:40:00,32.3,32.3,32.29,32.29,10954.457855766304,15.2697,15.2697,15.265,15.265,10954.4579
2005-06-06 11:45:00,32.29,32.3,32.29,32.29,12983.061162389697,15.265,15.2697,15.265,15.265,12983.0612
2005-06-06 11:50:00,32.3,32.31,32.29,32.3,24850.39050613653,15.2697,15.2744,15.265,15.2697,24850.3905
2005-06-06 11:55:00,32.3,32.31,32.3,32.3,8520.133887818238,15.2697,15.2744,15.2697,15.2697,8520.1339
2005-06-06 12:00:00,32.31,32.32,32.3,32.32,11461.608682422151,15.2744,15.2792,15.2697,15.2792,11461.6087
2005-06-06 12:05:00,32.32,32.32,32.3,32.31,5578.659093214322,15.2792,15.2792,15.2697,15.2744,5578.6591
2005-06-06 12:10:00,32.3,32.31,32.3,32.31,4868.647935896135,15.2697,15.2744,15.2697,15.2744,4868.6479
2005-06-06 12:15:00,32.31,32.33,32.3,32.33,13084.491327720863,15.2744,15.2839,15.2697,15.2839,13084.4913
2005-06-06 12:20:00,32.33,32.33,32.31,32.31,6998.681407850695,15.2839,15.2839,15.2744,15.2744,6998.6814
2005-06-06 12:25:00,32.31,32.31,32.29,32.31,32660.513236636576,15.2744,15.2744,15.265,15.2744,32660.5132
2005-06-06 12:30:00,32.3,32.31,32.29,32.3,39050.61365250025,15.2697,15.2744,15.265,15.2697,39050.6137
2005-06-06 12:35:00,32.3,32.31,32.3,32.31,19576.02190891571,15.2697,15.2744,15.2697,15.2744,19576.0219
2005-06-06 12:40:00,32.32,32.32,32.3,32.31,9331.575210467594,15.2792,15.2792,15.2697,15.2744,9331.5752
2005-06-06 12:45:00,32.3,32.31,32.3,32.3,15518.815295668932,15.2697,15.2744,15.2697,15.2697,15518.8153
2005-06-06 12:50:00,32.3,32.3,32.26,32.29,33776.24505527944,15.2697,15.2697,15.2508,15.265,33776.2451
2005-06-06 12:55:00,32.29,32.3,32.27,32.28,39456.33431382493,15.265,15.2697,15.2555,15.2603,39456.3343
2005-06-06 13:00:00,32.29,32.29,32.24,32.24,36311.99918855868,15.265,15.265,15.2413,15.2413,36311.9992
2005-06-06 13:05:00,32.23,32.24,32.16,32.17,25661.83182878588,15.2366,15.2413,15.2035,15.2083,25661.8318
2005-06-06 13:10:00,32.16,32.18,32.15,32.18,20996.04422355209,15.2035,15.213,15.1988,15.213,20996.0442
2005-06-06 13:15:00,32.17,32.18,32.16,32.17,3651.485951922102,15.2083,15.213,15.2035,15.2083,3651.486
2005-06-06 13:20:00,32.17,32.19,32.16,32.19,10650.167359772797,15.2083,15.2177,15.2035,15.2177,10650.1674
2005-06-06 13:25:00,32.17,32.21,32.17,32.18,31950.50207931839,15.2083,15.2272,15.2083,15.213,31950.5021
2005-06-06 13:30:00,32.18,32.2,32.18,32.19,9128.714879805257,15.213,15.2224,15.213,15.2177,9128.7149
2005-06-06 13:35:00,32.2,32.25,32.2,32.23,15315.954965006593,15.2224,15.2461,15.2224,15.2366,15315.955
2005-06-06 13:40:00,32.23,32.25,32.23,32.24,21097.474388883253,15.2366,15.2461,15.2366,15.2413,21097.4744
2005-06-06 13:45:00,32.26,32.29,32.25,32.28,16431.686783649457,15.2508,15.265,15.2461,15.2603,16431.6868
2005-06-06 13:50:00,32.28,32.28,32.25,32.25,20590.323562227408,15.2603,15.2603,15.2461,15.2461,20590.3236
2005-06-06 13:55:00,32.24,32.24,32.22,32.23,32051.93224464956,15.2413,15.2413,15.2319,15.2366,32051.9322
2005-06-06 14:00:00,32.23,32.25,32.21,32.25,14200.223146363727,15.2366,15.2461,15.2272,15.2461,14200.2231
2005-06-06 14:05:00,32.25,32.3,32.25,32.27,21503.19505020793,15.2461,15.2697,15.2461,15.2555,21503.1951
2005-06-06 14:10:00,32.27,32.27,32.26,32.27,18967.440916928696,15.2555,15.2555,15.2508,15.2555,18967.4409
2005-06-06 14:15:00,32.27,32.29,32.23,32.24,26574.703316766405,15.2555,15.265,15.2366,15.2413,26574.7033
2005-06-06 14:20:00,32.24,32.25,32.23,32.24,17547.41860229232,15.2413,15.2461,15.2366,15.2413,17547.4186
2005-06-06 14:25:00,32.25,32.28,32.25,32.26,10041.58636778578,15.2461,15.2603,15.2461,15.2508,10041.5864
2005-06-06 14:30:00,32.26,32.29,32.26,32.29,13895.93265037022,15.2508,15.265,15.2508,15.265,13895.9327
2005-06-06 14:35:00,32.29,32.29,32.25,32.26,16938.837610305305,15.265,15.265,15.2461,15.2508,16938.8376
2005-06-06 14:40:00,32.26,32.26,32.23,32.25,24951.820671467696,15.2508,15.2508,15.2366,15.2461,24951.8207
2005-06-06 14:45:00,32.25,32.26,32.19,32.24,514453.7985596917,15.2461,15.2508,15.2177,15.2413,514453.7986
2005-06-06 14:50:00,32.23,32.28,32.23,32.28,15214.524799675424,15.2366,15.2603,15.2366,15.2603,15214.5248
2005-06-06 14:55:00,32.28,32.3,32.26,32.28,10447.307029110458,15.2603,15.2697,15.2508,15.2603,10447.307
2005-06-06 15:00:00,32.28,32.29,32.27,32.29,14504.513642357237,15.2603,15.265,15.2555,15.265,14504.5136
2005-06-06 15:05:00,32.27,32.27,32.22,32.23,26676.13348209757,15.2555,15.2555,15.2319,15.2366,26676.1335
2005-06-06 15:10:00,32.24,32.27,32.23,32.25,19271.731412922203,15.2413,15.2555,15.2366,15.2461,19271.7314
2005-06-06 15:15:00,32.24,32.25,32.23,32.24,31747.64174865605,15.2413,15.2461,15.2366,15.2413,31747.6417
2005-06-06 15:20:00,32.25,32.29,32.25,32.26,33776.24505527944,15.2461,15.265,15.2461,15.2508,33776.2451
2005-06-06 15:25:00,32.26,32.26,32.23,32.23,28096.15579673395,15.2508,15.2508,15.2366,15.2366,28096.1558
2005-06-06 15:30:00,32.24,32.25,32.23,32.23,21300.3347195456,15.2413,15.2461,15.2366,15.2366,21300.3347
2005-06-06 15:35:00,32.22,32.24,32.22,32.22,27589.004970078106,15.2319,15.2413,15.2319,15.2319,27589.005
2005-06-06 15:40:00,32.23,32.23,32.21,32.22,24444.669844811848,15.2366,15.2366,15.2272,15.2319,24444.6698
2005-06-06 15:45:00,32.22,32.23,32.19,32.22,35196.26736991581,15.2319,15.2366,15.2177,15.2319,35196.2674
2005-06-06 15:50:00,32.22,32.24,32.19,32.23,35804.84836190283,15.2319,15.2413,15.2177,15.2366,35804.8484
2005-06-06 15:55:00,32.23,32.29,32.18,32.26,64712.44548128614,15.2366,15.265,15.213,15.2508,64712.4455
2005-06-07 09:30:00,32.44,32.44,32.26,32.41,50309.36200426007,15.3359,15.3359,15.2508,15.3217,50309.362
2005-06-07 09:35:00,32.43,32.56,32.38,32.54,40166.34547114312,15.3312,15.3926,15.3075,15.3832,40166.3455
2005-06-07 09:40:00,32.55,32.56,32.49,32.51,32457.652905974235,15.3879,15.3926,15.3595,15.369,32457.6529
2005-06-07 09:45:00,32.49,32.5,32.4,32.46,44629.272745714574,15.3595,15.3643,15.317,15.3453,44629.2727
2005-06-07 09:50:00,32.45,32.58,32.45,32.51,32457.652905974235,15.3406,15.4021,15.3406,15.369,32457.6529
2005-06-07 09:55:00,32.51,32.72,32.51,32.7,71711.12688913682,15.369,15.4683,15.369,15.4588,71711.1269
2005-06-07 10:00:00,32.71,32.71,32.63,32.66,44324.98224972107,15.4635,15.4635,15.4257,15.4399,44324.9822
2005-06-07 10:05:00,32.65,32.71,32.63,32.71,45440.71406836393,15.4352,15.4635,15.4257,15.4635,45440.7141
2005-06-07 10:10:00,32.72,32.88,32.72,32.81,70392.53473983162,15.4683,15.5439,15.4683,15.5108,70392.5347
2005-06-07 10:15:00,32.79,32.83,32.76,32.81,33979.10538594178,15.5014,15.5203,15.4872,15.5108,33979.1054
2005-06-07 10:20:00,32.8,32.81,32.68,32.72,23126.077695506643,15.5061,15.5108,15.4494,15.4683,23126.0777
2005-06-07 10:25:00,32.72,32.79,32.72,32.78,40876.3566284613,15.4683,15.5014,15.4683,15.4966,40876.3566
2005-06-07 10:30:00,32.74,32.75,32.7,32.7,30530.47976468201,15.4777,15.4824,15.4588,15.4588,30530.4798
2005-06-07 10:35:00,32.71,32.71,32.63,32.65,29110.457450045644,15.4635,15.4635,15.4257,15.4352,29110.4575
2005-06-07 10:40:00,32.65,32.68,32.65,32.68,17141.697940967642,15.4352,15.4494,15.4352,15.4494,17141.6979
2005-06-07 10:45:00,32.69,32.7,32.66,32.67,11664.469013084492,15.4541,15.4588,15.4399,15.4446,11664.469
2005-06-07 10:50:00,32.67,32.68,32.65,32.67,13693.07231970788,15.4446,15.4494,15.4352,15.4446,13693.0723
2005-06-07 10:55:00,32.67,32.7,32.67,32.69,11258.748351759814,15.4446,15.4588,15.4446,15.4541,11258.7484
2005-06-07 11:00:00,32.69,32.7,32.69,32.69,20083.17273557156,15.4541,15.4588,15.4541,15.4541,20083.1727
2005-06-07 11:05:00,32.7,32.74,32.68,32.7,24647.530175474185,15.4588,15.4777,15.4494,15.4588,24647.5302
2005-06-07 11:10:00,32.7,32.72,32.67,32.67,16634.547114311797,15.4588,15.4683,15.4446,15.4446,16634.5471
2005-06-07 11:15:00,32.67,32.69,32.64,32.64,19880.31240490922,15.4446,15.4541,15.4304,15.4304,19880.3124
2005-06-07 11:20:00,32.64,32.66,32.64,32.66,10447.307029110458,15.4304,15.4399,15.4304,15.4399,10447.307
2005-06-07 11:25:00,32.67,32.7,32.67,32.68,17040.267775636476,15.4446,15.4588,15.4446,15.4494,17040.2678
2005-06-07 11:30:00,32.68,32.72,32.68,32.7,17040.267775636476,15.4494,15.4683,15.4494,15.4588,17040.2678
2005-06-07 11:35:00,32.7,32.74,32.69,32.71,19677.45207424688,15.4588,15.4777,15.4541,15.4635,19677.4521
2005-06-07 11:40:00,32.74,32.8,32.72,32.78,132670.6562531697,15.4777,15.5061,15.4683,15.4966,132670.6563
2005-06-07 11:45:00,32.79,32.83,32.76,32.83,35906.278527234,15.5014,15.5203,15.4872,15.5203,35906.2785
2005-06-07 11:50:00,32.83,32.89,32.83,32.89,12780.200831727356,15.5203,15.5486,15.5203,15.5486,12780.2008
2005-06-07 11:55:00,32.9,32.9,32.86,32.87,5274.368597220813,15.5534,15.5534,15.5344,15.5392,5274.3686
2005-06-07 12:00:00,32.87,32.89,32.87,32.87,14808.804138350746,15.5392,15.5486,15.5392,15.5392,14808.8041
2005-06-07 12:05:00,32.87,32.87,32.83,32.83,13490.21198904554,15.5392,15.5392,15.5203,15.5203,13490.212
2005-06-07 12:10:00,32.84,32.85,32.81,32.84,14910.234303681917,15.525,15.5297,15.5108,15.525,14910.2343
2005-06-07 12:15:00,32.84,32.85,32.83,32.84,8925.854549142916,15.525,15.5297,15.5203,15.525,8925.8545
2005-06-07 12:20:00,32.83,32.83,32.81,32.82,8418.703722487067,15.5203,15.5203,15.5108,15.5155,8418.7037
2005-06-07 12:25:00,32.82,32.85,32.82,32.85,14910.234303681917,15.5155,15.5297,15.5155,15.5297,14910.2343
2005-06-07 12:30:00,32.85,32.88,32.84,32.88,15620.245461000102,15.5297,15.5439,15.525,15.5439,15620.2455
2005-06-07 12:35:00,32.88,32.88,32.87,32.87,4462.927274571458,15.5439,15.5439,15.5392,15.5392,4462.9273
2005-06-07 12:40:00,32.88,32.88,32.87,32.88,25256.111167461204,15.5439,15.5439,15.5392,15.5439,25256.1112
2005-06-07 12:45:00,32.87,32.89,32.86,32.89,34080.53555127295,15.5392,15.5486,15.5344,15.5486,34080.5356
2005-06-07 12:50:00,32.88,32.89,32.87,32.89,12780.200831727356,15.5439,15.5486,15.5392,15.5486,12780.2008
2005-06-07 12:55:00,32.89,32.91,32.88,32.91,27081.854143422253,15.5486,15.5581,15.5439,15.5581,27081.8541
2005-06-07 13:00:00,32.91,32.91,32.89,32.9,7505.832234506543,15.5581,15.5581,15.5486,15.5534,7505.8322
2005-06-07 13:05:00,32.9,32.9,32.89,32.89,5477.228927883152,15.5534,15.5534,15.5486,15.5486,5477.2289
2005-06-07 13:10:00,32.89,32.92,32.89,32.89,33877.67522061061,15.5486,15.5628,15.5486,15.5486,33877.6752
2005-06-07 13:15:00,32.89,32.89,32.82,32.82,32863.37356729891,15.5486,15.5486,15.5155,15.5155,32863.3736
2005-06-07 13:20:00,32.82,32.82,32.79,32.82,13490.21198904554,15.5155,15.5155,15.5014,15.5155,13490.212
2005-06-07 13:25:00,32.8,32.81,32.78,32.79,5984.379754539,15.5061,15.5108,15.4966,15.5014,5984.3798
2005-06-07 13:30:00,32.78,32.79,32.74,32.77,45643.57439902627,15.4966,15.5014,15.4777,15.4919,45643.5744
2005-06-07 13:35:00,32.77,32.78,32.75,32.75,25357.54133279237,15.4919,15.4966,15.4824,15.4824,25357.5413
2005-06-07 13:40:00,32.76,32.77,32.71,32.75,26676.13348209757,15.4872,15.4919,15.4635,15.4824,26676.1335
2005-06-07 13:45:00,32.74,32.74,32.71,32.74,30327.61943401968,15.4777,15.4777,15.4635,15.4777,30327.6194
2005-06-07 13:50:00,32.74,32.77,32.72,32.72,18764.580586266355,15.4777,15.4919,15.4683,15.4683,18764.5806
2005-06-07 13:55:00,32.74,32.77,32.74,32.76,12070.18967440917,15.4777,15.4919,15.4777,15.4872,12070.1897
2005-06-07 14:00:00,32.76,32.77,32.73,32.77,27589.004970078106,15.4872,15.4919,15.473,15.4919,27589.005
2005-06-07 14:05:00,32.76,32.77,32.74,32.74,11360.178517090982,15.4872,15.4919,15.4777,15.4777,11360.1785
2005-06-07 14:10:00,32.74,32.75,32.63,32.64,37630.59133786388,15.4777,15.4824,15.4257,15.4304,37630.5913
2005-06-07 14:15:00,32.65,32.69,32.63,32.66,31544.781417993712,15.4352,15.4541,15.4257,15.4399,31544.7814
2005-06-07 14:20:00,32.65,32.66,32.62,32.66,23126.077695506643,15.4352,15.4399,15.421,15.4399,23126.0777
2005-06-07 14:25:00,32.67,32.67,32.64,32.64,19981.74257024039,15.4446,15.4446,15.4304,15.4304,19981.7426
2005-06-07 14:30:00,32.65,32.7,32.59,32.61,23430.36819150015,15.4352,15.4588,15.4068,15.4163,23430.3682
2005-06-07 14:35:00,32.61,32.64,32.59,32.64,28907.597119383303,15.4163,15.4304,15.4068,15.4304,28907.5971
2005-06-07 14:40:00,32.63,32.63,32.61,32.62,14504.513642357237,15.4257,15.4257,15.4163,15.421,14504.5136
2005-06-07 14:45:00,32.62,32.63,32.6,32.62,16025.96612232478,15.421,15.4257,15.4115,15.421,16025.9661
2005-06-07 14:50:00,32.62,32.67,32.62,32.67,14200.223146363727,15.421,15.4446,15.421,15.4446,14200.2231
2005-06-07 14:55:00,32.68,32.68,32.63,32.65,13794.502485039053,15.4494,15.4494,15.4257,15.4352,13794.5025
2005-06-07 15:00:00,32.63,32.67,32.6,32.61,21097.474388883253,15.4257,15.4446,15.4115,15.4163,21097.4744
2005-06-07 15:05:00,32.6,32.67,32.59,32.67,13084.491327720863,15.4115,15.4446,15.4068,15.4446,13084.4913
2005-06-07 15:10:00,32.66,32.68,32.63,32.65,20387.463231565067,15.4399,15.4494,15.4257,15.4352,20387.4632
2005-06-07 15:15:00,32.65,32.68,32.62,32.68,16127.396287655947,15.4352,15.4494,15.421,15.4494,16127.3963
2005-06-07 15:20:00,32.66,32.69,32.65,32.65,13388.781823714373,15.4399,15.4541,15.4352,15.4352,13388.7818
2005-06-07 15:25:00,32.63,32.65,32.62,32.62,18561.720255604017,15.4257,15.4352,15.421,15.421,18561.7203
2005-06-07 15:30:00,32.61,32.61,32.56,32.59,34384.826047266455,15.4163,15.4163,15.3926,15.4068,34384.826
2005-06-07 15:35:00,32.59,32.63,32.58,32.6,28501.87645805863,15.4068,15.4257,15.4021,15.4115,28501.8765
2005-06-07 15:40:00,32.59,32.59,32.56,32.57,17243.128106298813,15.4068,15.4068,15.3926,15.3973,17243.1281
2005-06-07 15:45:00,32.57,32.59,32.56,32.59,44933.563241708085,15.3973,15.4068,15.3926,15.4068,44933.5632
2005-06-07 15:50:00,32.58,32.6,32.56,32.57,24038.94918348717,15.4021,15.4115,15.3926,15.3973,24038.9492
2005-06-07 15:55:00,32.56,32.59,32.54,32.55,21198.904554214423,15.3926,15.4068,15.3832,15.3879,21198.9046
2005-06-08 09:30:00,32.73,32.87,32.69,32.78,71305.40622781216,15.473,15.5392,15.4541,15.4966,71305.4062
2005-06-08 09:35:00,32.79,32.79,32.72,32.77,20590.323562227408,15.5014,15.5014,15.4683,15.4919,20590.3236
2005-06-08 09:40:00,32.77,32.77,32.62,32.68,17141.697940967642,15.4919,15.4919,15.421,15.4494,17141.6979
2005-06-08 09:45:00,32.68,32.75,32.67,32.74,29516.17811137032,15.4494,15.4824,15.4446,15.4777,29516.1781
2005-06-08 09:50:00,32.73,32.75,32.68,32.69,10954.457855766304,15.473,15.4824,15.4494,15.4541,10954.4579
2005-06-08 09:55:00,32.69,32.78,32.69,32.76,22517.496703519628,15.4541,15.4966,15.4541,15.4872,22517.4967
2005-06-08 10:00:00,32.75,32.78,32.69,32.69,15823.10579166244,15.4824,15.4966,15.4541,15.4541,15823.1058
2005-06-08 10:05:00,32.7,32.74,32.7,32.74,17953.139263617,15.4588,15.4777,15.4588,15.4777,17953.1393
2005-06-08 10:10:00,32.75,32.76,32.66,32.69,31646.211583324883,15.4824,15.4872,15.4399,15.4541,31646.2116
2005-06-08 10:15:00,32.69,32.72,32.68,32.7,19068.871082259862,15.4541,15.4683,15.4494,15.4588,19068.8711
2005-06-08 10:20:00,32.7,32.72,32.68,32.72,14605.943807688407,15.4588,15.4683,15.4494,15.4683,14605.9438
2005-06-08 10:25:00,32.7,32.75,32.7,32.7,10548.737194441626,15.4588,15.4824,15.4588,15.4588,10548.7372
2005-06-08 10:30:00,32.71,32.72,32.68,32.71,21604.6252155391,15.4635,15.4683,15.4494,15.4635,21604.6252
2005-06-08 10:35:00,32.7,32.7,32.64,32.66,21300.3347195456,15.4588,15.4588,15.4304,15.4399,21300.3347
2005-06-08 10:40:00,32.66,32.68,32.64,32.64,12678.770666396187,15.4399,15.4494,15.4304,15.4304,12678.7707
2005-06-08 10:45:00,32.64,32.65,32.59,32.59,58322.34506542246,15.4304,15.4352,15.4068,15.4068,58322.3451
2005-06-08 10:50:00,32.57,32.57,32.5,32.5,76072.62399837712,15.3973,15.3973,15.3643,15.3643,76072.624
2005-06-08 10:55:00,32.5,32.54,32.48,32.51,31443.35125266254,15.3643,15.3832,15.3548,15.369,31443.3513
2005-06-08 11:00:00,32.51,32.52,32.49,32.51,16025.96612232478,15.369,15.3737,15.3595,15.369,16025.9661
2005-06-08 11:05:00,32.51,32.53,32.5,32.51,16938.837610305305,15.369,15.3784,15.3643,15.369,16938.8376
2005-06-08 11:10:00,32.51,32.58,32.51,32.58,19778.88223957805,15.369,15.4021,15.369,15.4021,19778.8822
2005-06-08 11:15:00,32.57,32.61,32.57,32.58,16025.96612232478,15.3973,15.4163,15.3973,15.4021,16025.9661
2005-06-08 11:20:00,32.57,32.6,32.57,32.57,7302.971903844204,15.3973,15.4115,15.3973,15.3973,7302.9719
2005-06-08 11:25:00,32.57,32.63,32.57,32.63,15620.245461000102,15.3973,15.4257,15.3973,15.4257,15620.2455
2005-06-08 11:30:00,32.63,32.63,32.61,32.61,10954.457855766304,15.4257,15.4257,15.4163,15.4163,10954.4579
2005-06-08 11:35:00,32.61,32.62,32.58,32.58,53047.97646820165,15.4163,15.421,15.4021,15.4021,53047.9765
2005-06-08 11:40:00,32.58,32.58,32.55,32.57,37630.59133786388,15.4021,15.4021,15.3879,15.3973,37630.5913
2005-06-08 11:45:00,32.57,32.57,32.54,32.54,19068.871082259862,15.3973,15.3973,15.3832,15.3832,19068.8711
2005-06-08 11:50:00,32.54,32.54,32.53,32.54,12171.61983974034,15.3832,15.3832,15.3784,15.3832,12171.6198
2005-06-08 11:55:00,32.54,32.63,32.54,32.63,32254.79257531189,15.3832,15.4257,15.3832,15.4257,32254.7926
2005-06-08 12:00:00,32.62,32.66,32.62,32.64,69885.38391317578,15.421,15.4399,15.421,15.4304,69885.3839
2005-06-08 12:05:00,32.63,32.63,32.6,32.6,6998.681407850695,15.4257,15.4257,15.4115,15.4115,6998.6814
2005-06-08 12:10:00,32.61,32.62,32.59,32.62,13693.07231970788,15.4163,15.421,15.4068,15.421,13693.0723
2005-06-08 12:15:00,32.62,32.63,32.54,32.55,27994.72563140278,15.421,15.4257,15.3832,15.3879,27994.7256
2005-06-08 12:20:00,32.55,32.62,32.54,32.62,12577.340501065017,15.3879,15.421,15.3832,15.421,12577.3405
2005-06-08 12:25:00,32.62,32.62,32.6,32.62,5882.94958920783,15.421,15.421,15.4115,15.421,5882.9496
2005-06-08 12:30:00,32.62,32.62,32.57,32.58,18358.85992494168,15.421,15.421,15.3973,15.4021,18358.8599
2005-06-08 12:35:00,32.58,32.59,32.58,32.59,10853.027690435136,15.4021,15.4068,15.4021,15.4068,10853.0277
2005-06-08 12:40:00,32.59,32.61,32.58,32.59,6390.100415863678,15.4068,15.4163,15.4021,15.4068,6390.1004
2005-06-08 12:45:00,32.59,32.6,32.58,32.58,6694.390911857186,15.4068,15.4115,15.4021,15.4021,6694.3909
2005-06-08 12:50:00,32.59,32.6,32.57,32.59,8621.564053149406,15.4068,15.4115,15.3973,15.4068,8621.5641
2005-06-08 12:55:00,32.59,32.6,32.54,32.54,8114.413226493559,15.4068,15.4115,15.3832,15.3832,8114.4132
2005-06-08 13:00:00,32.53,32.54,32.51,32.54,23227.507860837813,15.3784,15.3832,15.369,15.3832,23227.5079
2005-06-08 13:05:00,32.53,32.54,32.53,32.54,44730.702911045744,15.3784,15.3832,15.3784,15.3832,44730.7029
2005-06-08 13:10:00,32.54,32.54,32.51,32.54,19170.30124759104,15.3832,15.3832,15.369,15.3832,19170.3012
2005-06-08 13:15:00,32.54,32.54,32.53,32.54,27284.714474084594,15.3832,15.3832,15.3784,15.3832,27284.7145
2005-06-08 13:20:00,32.54,32.54,32.53,32.54,5882.94958920783,15.3832,15.3832,15.3784,15.3832,5882.9496
2005-06-08 13:25:00,32.53,32.54,32.53,32.53,3144.335125266254,15.3784,15.3832,15.3784,15.3784,3144.3351
2005-06-08 13:30:00,32.53,32.55,32.53,32.54,37630.59133786388,15.3784,15.3879,15.3784,15.3832,37630.5913
2005-06-08 13:35:00,32.55,32.55,32.54,32.55,11968.759509078,15.3879,15.3879,15.3832,15.3879,11968.7595
2005-06-08 13:40:00,32.55,32.57,32.54,32.56,7810.122730500051,15.3879,15.3973,15.3832,15.3926,7810.1227
2005-06-08 13:45:00,32.57,32.57,32.52,32.52,14707.373973019576,15.3973,15.3973,15.3737,15.3737,14707.374
2005-06-08 13:50:00,32.53,32.53,32.47,32.48,22111.77604219495,15.3784,15.3784,15.3501,15.3548,22111.776
2005-06-08 13:55:00,32.49,32.51,32.49,32.51,16431.686783649457,15.3595,15.369,15.3595,15.369,16431.6868
2005-06-08 14:00:00,32.51,32.51,32.49,32.5,40977.78679379248,15.369,15.369,15.3595,15.3643,40977.7868
2005-06-08 14:05:00,32.5,32.51,32.48,32.49,18054.56942894817,15.3643,15.369,15.3548,15.3595,18054.5694
2005-06-08 14:10:00,32.5,32.5,32.45,32.48,11258.748351759814,15.3643,15.3643,15.3406,15.3548,11258.7484
2005-06-08 14:15:00,32.48,32.48,32.44,32.45,43107.82026574703,15.3548,15.3548,15.3359,15.3406,43107.8203
2005-06-08 14:20:00,32.47,32.5,32.46,32.49,27589.004970078106,15.3501,15.3643,15.3453,15.3595,27589.005
2005-06-08 14:25:00,32.49,32.5,32.48,32.5,9230.145045136424,15.3595,15.3643,15.3548,15.3643,9230.145
2005-06-08 14:30:00,32.49,32.49,32.45,32.47,12374.480170402678,15.3595,15.3595,15.3406,15.3501,12374.4802
2005-06-08 14:35:00,32.47,32.5,32.47,32.5,10548.737194441626,15.3501,15.3643,15.3501,15.3643,10548.7372
2005-06-08 14:40:00,32.51,32.51,32.49,32.49,19271.731412922203,15.369,15.369,15.3595,15.3595,19271.7314
2005-06-08 14:45:00,32.49,32.49,32.45,32.45,25458.97149812354,15.3595,15.3595,15.3406,15.3406,25458.9715
2005-06-08 14:50:00,32.45,32.46,32.41,32.41,16127.396287655947,15.3406,15.3453,15.3217,15.3217,16127.3963
2005-06-08 14:55:00,32.42,32.44,32.41,32.44,8317.273557155899,15.3264,15.3359,15.3217,15.3359,8317.2736
2005-06-08 15:00:00,32.43,32.48,32.43,32.44,41687.79795111066,15.3312,15.3548,15.3312,15.3359,41687.798
2005-06-08 15:05:00,32.46,32.49,32.44,32.48,19880.31240490922,15.3453,15.3595,15.3359,15.3548,19880.3124
2005-06-08 15:10:00,32.48,32.53,32.46,32.51,28603.306623389795,15.3548,15.3784,15.3453,15.369,28603.3066
2005-06-08 15:15:00,32.51,32.54,32.51,32.52,71508.2665584745,15.369,15.3832,15.369,15.3737,71508.2666
2005-06-08 15:20:00,32.53,32.55,32.52,32.53,27690.435135409272,15.3784,15.3879,15.3737,15.3784,27690.4351
2005-06-08 15:25:00,32.53,32.56,32.53,32.56,32559.08307130541,15.3784,15.3926,15.3784,15.3926,32559.0831
2005-06-08 15:30:00,32.56,32.56,32.53,32.54,16735.977279642964,15.3926,15.3926,15.3784,15.3832,16735.9773
2005-06-08 15:35:00,32.53,32.54,32.51,32.54,12983.061162389697,15.3784,15.3832,15.369,15.3832,12983.0612
2005-06-08 15:40:00,32.54,32.56,32.53,32.54,19271.731412922203,15.3832,15.3926,15.3784,15.3832,19271.7314
2005-06-08 15:45:00,32.55,32.58,32.55,32.58,24647.530175474185,15.3879,15.4021,15.3879,15.4021,24647.5302
2005-06-08 15:50:00,32.58,32.6,32.56,32.56,36311.99918855868,15.4021,15.4115,15.3926,15.3926,36311.9992
2005-06-08 15:55:00,32.56,32.58,32.53,32.58,35399.12770057815,15.3926,15.4021,15.3784,15.4021,35399.1277
2005-06-09 09:30:00,32.39,32.43,32.31,32.31,58018.05456942895,15.3123,15.3312,15.2744,15.2744,58018.0546
2005-06-09 09:35:00,32.31,32.31,32.18,32.23,33066.233897961254,15.2744,15.2744,15.213,15.2366,33066.2339
2005-06-09 09:40:00,32.24,32.31,32.2,32.21,12983.061162389697,15.2413,15.2744,15.2224,15.2272,12983.0612
2005-06-09 09:45:00,32.22,32.25,32.21,32.22,14403.083477026068,15.2319,15.2461,15.2272,15.2319,14403.0835
2005-06-09 09:50:00,32.21,32.23,32.19,32.2,28096.15579673395,15.2272,15.2366,15.2177,15.2224,28096.1558
2005-06-09 09:55:00,32.2,32.21,32.17,32.21,28299.016127396288,15.2224,15.2272,15.2083,15.2272,28299.0161
2005-06-09 10:00:00,32.2,32.23,32.1,32.22,58829.4958920783,15.2224,15.2366,15.1752,15.2319,58829.4959
2005-06-09 10:05:00,32.24,32.33,32.19,32.21,29414.74794603915,15.2413,15.2839,15.2177,15.2272,29414.7479
2005-06-09 10:10:00,32.2,32.21,32.12,32.12,25966.12232477939,15.2224,15.2272,15.1846,15.1846,25966.1223
2005-06-09 10:15:00,32.13,32.19,32.09,32.1,54670.85911350035,15.1893,15.2177,15.1704,15.1752,54670.8591
2005-06-09 10:20:00,32.09,32.14,32.09,32.1,38340.60249518207,15.1704,15.1941,15.1704,15.1752,38340.6025
2005-06-09 10:25:00,32.11,32.11,32.08,32.08,35399.12770057815,15.1799,15.1799,15.1657,15.1657,35399.1277
2005-06-09 10:30:00,32.08,32.11,32.04,32.05,46252.155391013286,15.1657,15.1799,15.1468,15.1515,46252.1554
2005-06-09 10:35:00,32.04,32.06,32.01,32.02,43817.83142306522,15.1468,15.1562,15.1326,15.1373,43817.8314
2005-06-09 10:40:00,32.02,32.02,31.95,31.95,23531.79835683132,15.1373,15.1373,15.1042,15.1042,23531.7984
2005-06-09 10:45:00,31.95,32.0,31.93,31.94,44020.69175372756,15.1042,15.1279,15.0948,15.0995,44020.6918
2005-06-09 10:50:00,31.93,31.99,31.93,31.95,35906.278527234,15.0948,15.1232,15.0948,15.1042,35906.2785
2005-06-09 10:55:00,31.96,32.03,31.96,32.03,48889.339689623695,15.109,15.1421,15.109,15.1421,48889.3397
2005-06-09 11:00:00,32.02,32.04,32.0,32.01,27893.29546607161,15.1373,15.1468,15.1279,15.1326,27893.2955
2005-06-09 11:05:00,32.01,32.05,32.01,32.04,30023.32893802617,15.1326,15.1515,15.1326,15.1468,30023.3289
2005-06-09 11:10:00,32.05,32.05,31.99,32.03,24038.94918348717,15.1515,15.1515,15.1232,15.1421,24038.9492
2005-06-09 11:15:00,32.03,32.05,32.0,32.04,42296.37894309768,15.1421,15.1515,15.1279,15.1468,42296.3789
2005-06-09 11:20:00,32.03,32.06,32.02,32.05,14605.943807688407,15.1421,15.1562,15.1373,15.1515,14605.9438
2005-06-09 11:25:00,32.04,32.04,31.99,31.99,12881.630997058524,15.1468,15.1468,15.1232,15.1232,12881.631
2005-06-09 11:30:00,32.0,32.02,31.99,32.02,17547.41860229232,15.1279,15.1373,15.1232,15.1373,17547.4186
2005-06-09 11:35:00,32.02,32.05,32.01,32.04,30631.909930013186,15.1373,15.1515,15.1326,15.1468,30631.9099
2005-06-09 11:40:00,32.05,32.15,32.04,32.07,28197.58596206512,15.1515,15.1988,15.1468,15.161,28197.586
2005-06-09 11:45:00,32.07,32.11,32.07,32.08,16228.826452987118,15.161,15.1799,15.161,15.1657,16228.8265
2005-06-09 11:50:00,32.08,32.08,32.06,32.06,6694.390911857186,15.1657,15.1657,15.1562,15.1562,6694.3909
2005-06-09 11:55:00,32.07,32.08,32.05,32.05,10853.027690435136,15.161,15.1657,15.1515,15.1515,10853.0277
2005-06-09 12:00:00,32.05,32.12,32.05,32.06,13591.642154376712,15.1515,15.1846,15.1515,15.1562,13591.6422
2005-06-09 12:05:00,32.06,32.07,32.04,32.05,8215.843391824728,15.1562,15.161,15.1468,15.1515,8215.8434
2005-06-09 12:10:00,32.05,32.05,32.04,32.05,8722.994218480577,15.1515,15.1515,15.1468,15.1515,8722.9942
2005-06-09 12:15:00,32.05,32.05,32.01,32.04,20691.75372755857,15.1515,15.1515,15.1326,15.1468,20691.7537
2005-06-09 12:20:00,32.04,32.06,32.03,32.05,11360.178517090982,15.1468,15.1562,15.1421,15.1515,11360.1785
2005-06-09 12:25:00,32.05,32.13,32.05,32.09,12273.050005071507,15.1515,15.1893,15.1515,15.1704,12273.05
2005-06-09 12:30:00,32.09,32.1,32.04,32.09,43716.40125773405,15.1704,15.1752,15.1468,15.1704,43716.4013
2005-06-09 12:35:00,32.09,32.1,32.06,32.07,26980.423978091083,15.1704,15.1752,15.1562,15.161,26980.424
2005-06-09 12:40:00,32.07,32.08,32.06,32.06,7404.402069175373,15.161,15.1657,15.1562,15.1562,7404.4021
2005-06-09 12:45:00,32.06,32.07,32.03,32.05,35094.83720458464,15.1562,15.161,15.1421,15.1515,35094.8372
2005-06-09 12:50:00,32.05,32.09,32.04,32.09,9737.29587179227,15.1515,15.1704,15.1468,15.1704,9737.2959
2005-06-09 12:55:00,32.09,32.11,32.08,32.1,19271.731412922203,15.1704,15.1799,15.1657,15.1752,19271.7314
2005-06-09 13:00:00,32.1,32.13,32.07,32.07,11055.888021097477,15.1752,15.1893,15.161,15.161,11055.888
2005-06-09 13:05:00,32.07,32.09,32.04,32.07,9433.005375798764,15.161,15.1704,15.1468,15.161,9433.0054
2005-06-09 13:10:00,32.06,32.07,32.05,32.06,7100.1115731818645,15.1562,15.161,15.1515,15.1562,7100.1116
2005-06-09 13:15:00,32.07,32.08,32.04,32.04,19778.88223957805,15.161,15.1657,15.1468,15.1468,19778.8822
2005-06-09 13:20:00,32.04,32.04,32.0,32.01,24444.669844811848,15.1468,15.1468,15.1279,15.1326,24444.6698
2005-06-09 13:25:00,32.0,32.02,32.0,32.02,8824.424383811745,15.1279,15.1373,15.1279,15.1373,8824.4244
2005-06-09 13:30:00,32.03,32.03,32.0,32.01,16634.547114311797,15.1421,15.1421,15.1279,15.1326,16634.5471
2005-06-09 13:35:00,32.02,32.06,32.02,32.05,15214.524799675424,15.1373,15.1562,15.1373,15.1515,15214.5248
2005-06-09 13:40:00,32.04,32.05,32.01,32.05,15721.67562633127,15.1468,15.1515,15.1326,15.1515,15721.6756
2005-06-09 13:45:00,32.05,32.05,32.02,32.04,10345.876863779287,15.1515,15.1515,15.1373,15.1468,10345.8769
2005-06-09 13:50:00,32.04,32.04,32.03,32.03,40572.06613246779,15.1468,15.1468,15.1421,15.1421,40572.0661
2005-06-09 13:55:00,32.02,32.07,32.02,32.06,15113.094634344254,15.1373,15.161,15.1373,15.1562,15113.0946
2005-06-09 14:00:00,32.05,32.06,32.03,32.03,16127.396287655947,15.1515,15.1562,15.1421,15.1421,16127.3963
2005-06-09 14:05:00,32.02,32.05,32.02,32.04,25256.111167461204,15.1373,15.1515,15.1373,15.1468,25256.1112
2005-06-09 14:10:00,32.04,32.06,32.03,32.05,13895.93265037022,15.1468,15.1562,15.1421,15.1515,13895.9327
2005-06-09 14:15:00,32.04,32.06,32.04,32.06,6085.809919870169,15.1468,15.1562,15.1468,15.1562,6085.8099
2005-06-09 14:20:00,32.05,32.06,32.01,32.01,25357.54133279237,15.1515,15.1562,15.1326,15.1326,25357.5413
2005-06-09 14:25:00,32.02,32.04,32.01,32.02,17344.558271629983,15.1373,15.1468,15.1326,15.1373,17344.5583
2005-06-09 14:30:00,32.03,32.07,32.01,32.07,24647.530175474185,15.1421,15.161,15.1326,15.161,24647.5302
2005-06-09 14:35:00,32.07,32.08,32.06,32.06,5984.379754539,15.161,15.1657,15.1562,15.1562,5984.3798
2005-06-09 14:40:00,32.05,32.09,32.04,32.06,13591.642154376712,15.1515,15.1704,15.1468,15.1562,13591.6422
2005-06-09 14:45:00,32.06,32.08,32.05,32.05,15823.10579166244,15.1562,15.1657,15.1515,15.1515,15823.1058
2005-06-09 14:50:00,32.05,32.08,32.05,32.06,14504.513642357237,15.1515,15.1657,15.1515,15.1562,14504.5136
2005-06-09 14:55:00,32.06,32.09,32.04,32.07,16431.686783649457,15.1562,15.1704,15.1468,15.161,16431.6868
2005-06-09 15:00:00,32.08,32.09,32.03,32.09,18054.56942894817,15.1657,15.1704,15.1421,15.1704,18054.5694
2005-06-09 15:05:00,32.08,32.09,32.05,32.05,17040.267775636476,15.1657,15.1704,15.1515,15.1515,17040.2678
2005-06-09 15:10:00,32.06,32.06,32.04,32.06,24850.39050613653,15.1562,15.1562,15.1468,15.1562,24850.3905
2005-06-09 15:15:00,32.06,32.08,32.05,32.06,12881.630997058524,15.1562,15.1657,15.1515,15.1562,12881.631
2005-06-09 15:20:00,32.06,32.06,32.04,32.04,14504.513642357237,15.1562,15.1562,15.1468,15.1468,14504.5136
2005-06-09 15:25:00,32.04,32.06,32.03,32.06,15823.10579166244,15.1468,15.1562,15.1421,15.1562,15823.1058
2005-06-09 15:30:00,32.06,32.06,32.05,32.05,15315.954965006593,15.1562,15.1562,15.1515,15.1515,15315.955
2005-06-09 15:35:00,32.05,32.06,32.04,32.06,20488.89339689624,15.1515,15.1562,15.1468,15.1562,20488.8934
2005-06-09 15:40:00,32.05,32.11,32.05,32.1,25458.97149812354,15.1515,15.1799,15.1515,15.1752,25458.9715
2005-06-09 15:45:00,32.11,32.11,32.08,32.11,25357.54133279237,15.1799,15.1799,15.1657,15.1799,25357.5413
2005-06-09 15:50:00,32.1,32.1,32.06,32.06,27183.284308753424,15.1752,15.1752,15.1562,15.1562,27183.2843
2005-06-09 15:55:00,32.06,32.07,32.04,32.06,56800.89258545492,15.1562,15.161,15.1468,15.1562,56800.8926
2005-06-10 09:30:00,32.14,32.34,32.13,32.32,32863.37356729891,15.1941,15.2886,15.1893,15.2792,32863.3736
2005-06-10 09:35:00,32.31,32.36,32.19,32.35,26777.563647428746,15.2744,15.2981,15.2177,15.2933,26777.5636
2005-06-10 09:40:00,32.34,32.39,32.32,32.38,23227.507860837813,15.2886,15.3123,15.2792,15.3075,23227.5079
2005-06-10 09:45:00,32.38,32.41,32.18,32.18,41484.93762044832,15.3075,15.3217,15.213,15.213,41484.9376
2005-06-10 09:50:00,32.18,32.27,32.13,32.14,31544.781417993712,15.213,15.2555,15.1893,15.1941,31544.7814
2005-06-10 09:55:00,32.15,32.24,32.07,32.09,18663.150420935188,15.1988,15.2413,15.161,15.1704,18663.1504
2005-06-10 10:00:00,32.09,32.1,32.04,32.08,34993.40703925347,15.1704,15.1752,15.1468,15.1657,34993.407
2005-06-10 10:05:00,32.08,32.09,32.04,32.06,25560.40166345471,15.1657,15.1704,15.1468,15.1562,25560.4017
2005-06-10 10:10:00,32.07,32.1,32.04,32.1,21401.764884876764,15.161,15.1752,15.1468,15.1752,21401.7649
2005-06-10 10:15:00,32.1,32.15,32.06,32.06,22517.496703519628,15.1752,15.1988,15.1562,15.1562,22517.4967
2005-06-10 10:20:00,32.06,32.07,31.97,31.98,24748.960340805355,15.1562,15.161,15.1137,15.1184,24748.9603
2005-06-10 10:25:00,31.98,32.0,31.94,31.96,30631.909930013186,15.1184,15.1279,15.0995,15.109,30631.9099
2005-06-10 10:30:00,31.97,32.06,31.94,32.0,38036.31199918856,15.1137,15.1562,15.0995,15.1279,38036.312
2005-06-10 10:35:00,31.99,32.04,31.98,32.04,13794.502485039053,15.1232,15.1468,15.1184,15.1468,13794.5025
2005-06-10 10:40:00,32.03,32.09,32.03,32.03,20387.463231565067,15.1421,15.1704,15.1421,15.1421,20387.4632
2005-06-10 10:45:00,32.03,32.08,32.0,32.08,18663.150420935188,15.1421,15.1657,15.1279,15.1657,18663.1504
2005-06-10 10:50:00,32.07,32.07,32.04,32.04,14403.083477026068,15.161,15.161,15.1468,15.1468,14403.0835
2005-06-10 10:55:00,32.06,32.07,32.03,32.05,14504.513642357237,15.1562,15.161,15.1421,15.1515,14504.5136
2005-06-10 11:00:00,32.05,32.06,32.02,32.02,17648.84876762349,15.1515,15.1562,15.1373,15.1373,17648.8488
2005-06-10 11:05:00,32.03,32.07,32.02,32.04,16837.407444974135,15.1421,15.161,15.1373,15.1468,16837.4074
2005-06-10 11:10:00,32.04,32.14,32.03,32.14,25154.68100213004,15.1468,15.1941,15.1421,15.1941,25154.681
2005-06-10 11:15:00,32.12,32.13,32.08,32.1,18561.720255604017,15.1846,15.1893,15.1657,15.1752,18561.7203
2005-06-10 11:20:00,32.09,32.12,32.09,32.12,11157.318186428643,15.1704,15.1846,15.1704,15.1846,11157.3182
2005-06-10 11:25:00,32.13,32.14,32.11,32.11,31747.64174865605,15.1893,15.1941,15.1799,15.1799,31747.6417
2005-06-10 11:30:00,32.11,32.13,32.1,32.1,14403.083477026068,15.1799,15.1893,15.1752,15.1752,14403.0835
2005-06-10 11:35:00,32.1,32.12,32.1,32.11,20590.323562227408,15.1752,15.1846,15.1752,15.1799,20590.3236
2005-06-10 11:40:00,32.12,32.15,32.11,32.12,18561.720255604017,15.1846,15.1988,15.1799,15.1846,18561.7203
2005-06-10 11:45:00,32.13,32.14,32.11,32.13,19576.02190891571,15.1893,15.1941,15.1799,15.1893,19576.0219
2005-06-10 11:50:00,32.13,32.19,32.12,32.19,16228.826452987118,15.1893,15.2177,15.1846,15.2177,16228.8265
2005-06-10 11:55:00,32.18,32.19,32.1,32.12,15721.67562633127,15.213,15.2177,15.1752,15.1846,15721.6756
2005-06-10 12:00:00,32.13,32.16,32.11,32.12,12475.910335733848,15.1893,15.2035,15.1799,15.1846,12475.9103
2005-06-10 12:05:00,32.12,32.14,32.1,32.11,20996.04422355209,15.1846,15.1941,15.1752,15.1799,20996.0442
2005-06-10 12:10:00,32.12,32.13,32.1,32.1,19373.161578253374,15.1846,15.1893,15.1752,15.1752,19373.1616
2005-06-10 12:15:00,32.11,32.11,32.08,32.08,49396.49051627954,15.1799,15.1799,15.1657,15.1657,49396.4905
2005-06-10 12:20:00,32.08,32.09,32.07,32.07,14707.373973019576,15.1657,15.1704,15.161,15.161,14707.374
2005-06-10 12:25:00,32.06,32.06,32.04,32.05,14910.234303681917,15.1562,15.1562,15.1468,15.1515,14910.2343
2005-06-10 12:30:00,32.05,32.07,32.04,32.07,23937.519018156,15.1515,15.161,15.1468,15.161,23937.519
2005-06-10 12:35:00,32.06,32.08,32.05,32.07,19880.31240490922,15.1562,15.1657,15.1515,15.161,19880.3124
2005-06-10 12:40:00,32.07,32.12,32.06,32.07,36311.99918855868,15.161,15.1846,15.1562,15.161,36311.9992
2005-06-10 12:45:00,32.08,32.08,32.07,32.07,5274.368597220813,15.1657,15.1657,15.161,15.161,5274.3686
2005-06-10 12:50:00,32.06,32.06,32.05,32.06,11461.608682422151,15.1562,15.1562,15.1515,15.1562,11461.6087
2005-06-10 12:55:00,32.07,32.08,32.05,32.08,17648.84876762349,15.161,15.1657,15.1515,15.1657,17648.8488
2005-06-10 13:00:00,32.07,32.09,32.06,32.08,15214.524799675424,15.161,15.1704,15.1562,15.1657,15214.5248
2005-06-10 13:05:00,32.08,32.11,32.08,32.11,8012.983061162389,15.1657,15.1799,15.1657,15.1799,8012.9831
2005-06-10 13:10:00,32.12,32.15,32.09,32.14,12171.61983974034,15.1846,15.1988,15.1704,15.1941,12171.6198
2005-06-10 13:15:00,32.15,32.15,32.14,32.15,5984.379754539,15.1988,15.1988,15.1941,15.1988,5984.3798
2005-06-10 13:20:00,32.15,32.16,32.14,32.16,14910.234303681917,15.1988,15.2035,15.1941,15.2035,14910.2343
2005-06-10 13:25:00,32.15,32.16,32.14,32.15,8621.564053149406,15.1988,15.2035,15.1941,15.1988,8621.5641
2005-06-10 13:30:00,32.14,32.15,32.11,32.14,25763.26199411705,15.1941,15.1988,15.1799,15.1941,25763.262
2005-06-10 13:35:00,32.14,32.24,32.11,32.24,14301.653311694898,15.1941,15.2413,15.1799,15.2413,14301.6533
2005-06-10 13:40:00,32.22,32.24,32.2,32.2,5680.089258545491,15.2319,15.2413,15.2224,15.2224,5680.0893
2005-06-10 13:45:00,32.2,32.22,32.18,32.18,8317.273557155899,15.2224,15.2319,15.213,15.213,8317.2736
2005-06-10 13:50:00,32.18,32.19,32.14,32.16,5984.379754539,15.213,15.2177,15.1941,15.2035,5984.3798
2005-06-10 13:55:00,32.15,32.15,32.13,32.13,2332.8938026168985,15.1988,15.1988,15.1893,15.1893,2332.8938
2005-06-10 14:00:00,32.13,32.16,32.13,32.14,5984.379754539,15.1893,15.2035,15.1893,15.1941,5984.3798
2005-06-10 14:05:00,32.14,32.14,32.05,32.09,9838.72603712344,15.1941,15.1941,15.1515,15.1704,9838.726
2005-06-10 14:10:00,32.08,32.1,32.08,32.09,3448.6256212597627,15.1657,15.1752,15.1657,15.1704,3448.6256
2005-06-10 14:15:00,32.08,32.13,32.07,32.13,6390.100415863678,15.1657,15.1893,15.161,15.1893,6390.1004
2005-06-10 14:20:00,32.12,32.16,32.12,32.16,6897.2512425195255,15.1846,15.2035,15.1846,15.2035,6897.2512
2005-06-10 14:25:00,32.15,32.16,32.09,32.11,9737.29587179227,15.1988,15.2035,15.1704,15.1799,9737.2959
2005-06-10 14:30:00,32.1,32.11,32.1,32.1,3144.335125266254,15.1752,15.1799,15.1752,15.1752,3144.3351
2005-06-10 14:35:00,32.1,32.11,32.09,32.1,10345.876863779287,15.1752,15.1799,15.1704,15.1752,10345.8769
2005-06-10 14:40:00,32.1,32.1,32.08,32.08,8621.564053149406,15.1752,15.1752,15.1657,15.1657,8621.5641
2005-06-10 14:45:00,32.08,32.08,32.04,32.05,18967.440916928696,15.1657,15.1657,15.1468,15.1515,18967.4409
2005-06-10 14:50:00,32.04,32.05,32.04,32.04,14098.79298103256,15.1468,15.1515,15.1468,15.1468,14098.793
2005-06-10 14:55:00,32.04,32.05,32.04,32.05,11563.038847753322,15.1468,15.1515,15.1468,15.1515,11563.0388
2005-06-10 15:00:00,32.06,32.17,32.06,32.13,23633.22852216249,15.1562,15.2083,15.1562,15.1893,23633.2285
2005-06-10 15:05:00,32.13,32.17,32.1,32.16,23937.519018156,15.1893,15.2083,15.1752,15.2035,23937.519
2005-06-10 15:10:00,32.16,32.24,32.15,32.21,24647.530175474185,15.2035,15.2413,15.1988,15.2272,24647.5302
2005-06-10 15:15:00,32.21,32.21,32.18,32.18,15011.664469013083,15.2272,15.2272,15.213,15.213,15011.6645
2005-06-10 15:20:00,32.18,32.22,32.18,32.22,20083.17273557156,15.213,15.2319,15.213,15.2319,20083.1727
2005-06-10 15:25:00,32.2,32.25,32.19,32.23,17648.84876762349,15.2224,15.2461,15.2177,15.2366,17648.8488
2005-06-10 15:30:00,32.23,32.26,32.23,32.25,33269.094228623595,15.2366,15.2508,15.2366,15.2461,33269.0942
2005-06-10 15:35:00,32.25,32.27,32.24,32.26,17750.27893295466,15.2461,15.2555,15.2413,15.2508,17750.2789
2005-06-10 15:40:00,32.26,32.29,32.24,32.27,34080.53555127295,15.2508,15.265,15.2413,15.2555,34080.5356
2005-06-10 15:45:00,32.27,32.31,32.26,32.29,17141.697940967642,15.2555,15.2744,15.2508,15.265,17141.6979
2005-06-10 15:50:00,32.28,32.29,32.24,32.25,28096.15579673395,15.2603,15.265,15.2413,15.2461,28096.1558
2005-06-10 15:55:00,32.26,32.28,32.23,32.23,27690.435135409272,15.2508,15.2603,15.2366,15.2366,27690.4351
2005-06-13 09:30:00,32.2,32.29,32.16,32.29,29110.457450045644,15.2224,15.265,15.2035,15.265,29110.4575
2005-06-13 09:35:00,32.31,32.34,32.27,32.28,25661.83182878588,15.2744,15.2886,15.2555,15.2603,25661.8318
2005-06-13 09:40:00,32.28,32.33,32.24,32.24,23836.08885282483,15.2603,15.2839,15.2413,15.2413,23836.0889
2005-06-13 09:45:00,32.24,32.3,32.21,32.3,20894.614058220915,15.2413,15.2697,15.2272,15.2697,20894.6141
2005-06-13 09:50:00,32.31,32.44,32.31,32.43,29617.60827670149,15.2744,15.3359,15.2744,15.3312,29617.6083
2005-06-13 09:55:00,32.43,32.6,32.41,32.58,65422.45663860432,15.3312,15.4115,15.3217,15.4021,65422.4566
2005-06-13 10:00:00,32.59,32.66,32.58,32.59,59032.35622274064,15.4068,15.4399,15.4021,15.4068,59032.3562
2005-06-13 10:05:00,32.59,32.59,32.42,32.44,26168.982655441727,15.4068,15.4068,15.3264,15.3359,26168.9827
2005-06-13 10:10:00,32.44,32.51,32.44,32.51,24140.37934881834,15.3359,15.369,15.3359,15.369,24140.3793
2005-06-13 10:15:00,32.51,32.57,32.51,32.54,143320.82361294248,15.369,15.3973,15.369,15.3832,143320.8236
2005-06-13 10:20:00,32.54,32.54,32.51,32.53,37224.870676539205,15.3832,15.3832,15.369,15.3784,37224.8707
2005-06-13 10:25:00,32.53,32.53,32.48,32.52,105893.09260574097,15.3784,15.3784,15.3548,15.3737,105893.0926
2005-06-13 10:30:00,32.52,32.58,32.51,32.58,135206.41038644893,15.3737,15.4021,15.369,15.4021,135206.4104
2005-06-13 10:35:00,32.58,32.78,32.53,32.66,267674.20630895626,15.4021,15.4966,15.3784,15.4399,267674.2063
2005-06-13 10:40:00,32.66,32.71,32.63,32.68,60655.23886803936,15.4399,15.4635,15.4257,15.4494,60655.2389
2005-06-13 10:45:00,32.67,32.77,32.67,32.73,69175.37275585759,15.4446,15.4919,15.4446,15.473,69175.3728
2005-06-13 10:50:00,32.73,32.73,32.68,32.68,76174.0541637083,15.473,15.473,15.4494,15.4494,76174.0542
2005-06-13 10:55:00,32.68,32.73,32.68,32.73,31139.06075666904,15.4494,15.473,15.4494,15.473,31139.0608
2005-06-13 11:00:00,32.73,32.82,32.72,32.77,221422.050917943,15.473,15.5155,15.4683,15.4919,221422.0509
2005-06-13 11:05:00,32.77,32.83,32.76,32.82,47773.60787098083,15.4919,15.5203,15.4872,15.5155,47773.6079
2005-06-13 11:10:00,32.82,32.82,32.7,32.73,53149.40663353281,15.5155,15.5155,15.4588,15.473,53149.4066
2005-06-13 11:15:00,32.73,32.73,32.7,32.72,23633.22852216249,15.473,15.473,15.4588,15.4683,23633.2285
2005-06-13 11:20:00,32.71,32.72,32.69,32.71,94330.05375798764,15.4635,15.4683,15.4541,15.4635,94330.0538
2005-06-13 11:25:00,32.72,32.72,32.68,32.69,22720.357034181965,15.4683,15.4683,15.4494,15.4541,22720.357
2005-06-13 11:30:00,32.69,32.7,32.63,32.66,42093.518612435335,15.4541,15.4588,15.4257,15.4399,42093.5186
2005-06-13 11:35:00,32.67,32.67,32.64,32.65,25458.97149812354,15.4446,15.4446,15.4304,15.4352,25458.9715
2005-06-13 11:40:00,32.64,32.64,32.6,32.61,50715.08266558475,15.4304,15.4304,15.4115,15.4163,50715.0827
2005-06-13 11:45:00,32.62,32.63,32.6,32.63,62582.41200933157,15.421,15.4257,15.4115,15.4257,62582.412
2005-06-13 11:50:00,32.63,32.63,32.6,32.62,35297.69753524698,15.4257,15.4257,15.4115,15.421,35297.6975
2005-06-13 11:55:00,32.63,32.64,32.61,32.63,19981.74257024039,15.4257,15.4304,15.4163,15.4257,19981.7426
2005-06-13 12:00:00,32.62,32.68,32.61,32.64,46353.58555634446,15.421,15.4494,15.4163,15.4304,46353.5856
2005-06-13 12:05:00,32.64,32.71,32.64,32.7,20184.60290090273,15.4304,15.4635,15.4304,15.4588,20184.6029
2005-06-13 12:10:00,32.7,32.71,32.69,32.7,5578.659093214322,15.4588,15.4635,15.4541,15.4588,5578.6591
2005-06-13 12:15:00,32.7,32.7,32.64,32.66,12577.340501065017,15.4588,15.4588,15.4304,15.4399,12577.3405
2005-06-13 12:20:00,32.66,32.68,32.64,32.67,14098.79298103256,15.4399,15.4494,15.4304,15.4446,14098.793
2005-06-13 12:25:00,32.65,32.73,32.65,32.73,16533.116948980627,15.4352,15.473,15.4352,15.473,16533.1169
2005-06-13 12:30:00,32.73,32.73,32.71,32.71,10954.457855766304,15.473,15.473,15.4635,15.4635,10954.4579
2005-06-13 12:35:00,32.71,32.72,32.7,32.7,11258.748351759814,15.4635,15.4683,15.4588,15.4588,11258.7484
2005-06-13 12:40:00,32.71,32.71,32.64,32.68,14403.083477026068,15.4635,15.4635,15.4304,15.4494,14403.0835
2005-06-13 12:45:00,32.68,32.68,32.67,32.67,6288.670250532508,15.4494,15.4494,15.4446,15.4446,6288.6703
2005-06-13 12:50:00,32.67,32.74,32.67,32.74,13490.21198904554,15.4446,15.4777,15.4446,15.4777,13490.212
2005-06-13 12:55:00,32.73,32.74,32.7,32.7,10650.167359772797,15.473,15.4777,15.4588,15.4588,10650.1674
2005-06-13 13:00:00,32.7,32.71,32.7,32.71,3042.9049599350847,15.4588,15.4635,15.4588,15.4635,3042.905
2005-06-13 13:05:00,32.71,32.73,32.7,32.71,12577.340501065017,15.4635,15.473,15.4588,15.4635,12577.3405
2005-06-13 13:10:00,32.7,32.71,32.69,32.69,5984.379754539,15.4588,15.4635,15.4541,15.4541,5984.3798
2005-06-13 13:15:00,32.69,32.7,32.68,32.69,10751.597525103964,15.4541,15.4588,15.4494,15.4541,10751.5975
2005-06-13 13:20:00,32.68,32.7,32.68,32.69,5984.379754539,15.4494,15.4588,15.4494,15.4541,5984.3798
2005-06-13 13:25:00,32.69,32.73,32.69,32.71,16431.686783649457,15.4541,15.473,15.4541,15.4635,16431.6868
2005-06-13 13:30:00,32.7,32.72,32.69,32.69,9027.284714474084,15.4588,15.4683,15.4541,15.4541,9027.2847
2005-06-13 13:35:00,32.69,32.73,32.69,32.71,15214.524799675424,15.4541,15.473,15.4541,15.4635,15214.5248
2005-06-13 13:40:00,32.71,32.72,32.68,32.68,13388.781823714373,15.4635,15.4683,15.4494,15.4494,13388.7818
2005-06-13 13:45:00,32.69,32.7,32.67,32.67,15721.67562633127,15.4541,15.4588,15.4446,15.4446,15721.6756
2005-06-13 13:50:00,32.66,32.67,32.64,32.65,8621.564053149406,15.4399,15.4446,15.4304,15.4352,8621.5641
2005-06-13 13:55:00,32.66,32.66,32.57,32.57,45643.57439902627,15.4399,15.4399,15.3973,15.3973,45643.5744
2005-06-13 14:00:00,32.57,32.62,32.53,32.6,51932.24464955878,15.3973,15.421,15.3784,15.4115,51932.2446
2005-06-13 14:05:00,32.6,32.65,32.6,32.62,40166.34547114312,15.4115,15.4352,15.4115,15.421,40166.3455
2005-06-13 14:10:00,32.62,32.64,32.6,32.6,12273.050005071507,15.421,15.4304,15.4115,15.4115,12273.05
2005-06-13 14:15:00,32.6,32.62,32.58,32.59,11867.329343746833,15.4115,15.421,15.4021,15.4068,11867.3293
2005-06-13 14:20:00,32.59,32.63,32.58,32.63,15823.10579166244,15.4068,15.4257,15.4021,15.4257,15823.1058
2005-06-13 14:25:00,32.63,32.64,32.61,32.61,26980.423978091083,15.4257,15.4304,15.4163,15.4163,26980.424
2005-06-13 14:30:00,32.62,32.62,32.58,32.59,24140.37934881834,15.421,15.421,15.4021,15.4068,24140.3793
2005-06-13 14:35:00,32.6,32.63,32.59,32.63,23937.519018156,15.4115,15.4257,15.4068,15.4257,23937.519
2005-06-13 14:40:00,32.63,32.63,32.59,32.61,18460.290090272847,15.4257,15.4257,15.4068,15.4163,18460.2901
2005-06-13 14:45:00,32.62,32.62,32.6,32.6,16127.396287655947,15.421,15.421,15.4115,15.4115,16127.3963
2005-06-13 14:50:00,32.6,32.63,32.6,32.63,26168.982655441727,15.4115,15.4257,15.4115,15.4257,26168.9827
2005-06-13 14:55:00,32.63,32.65,32.6,32.61,30124.759103357337,15.4257,15.4352,15.4115,15.4163,30124.7591
2005-06-13 15:00:00,32.61,32.63,32.56,32.58,30733.34009534436,15.4163,15.4257,15.3926,15.4021,30733.3401
2005-06-13 15:05:00,32.57,32.6,32.52,32.59,73232.57936910437,15.3973,15.4115,15.3737,15.4068,73232.5794
2005-06-13 15:10:00,32.59,32.6,32.55,32.56,81651.28309159144,15.4068,15.4115,15.3879,15.3926,81651.2831
2005-06-13 15:15:00,32.56,32.57,32.49,32.51,111877.47236027996,15.3926,15.3973,15.3595,15.369,111877.4724
2005-06-13 15:20:00,32.5,32.55,32.5,32.54,26980.423978091083,15.3643,15.3879,15.3643,15.3832,26980.424
2005-06-13 15:25:00,32.54,32.58,32.53,32.58,31950.50207931839,15.3832,15.4021,15.3784,15.4021,31950.5021
2005-06-13 15:30:00,32.58,32.6,32.56,32.6,40572.06613246779,15.4021,15.4115,15.3926,15.4115,40572.0661
2005-06-13 15:35:00,32.59,32.65,32.59,32.64,35094.83720458464,15.4068,15.4352,15.4068,15.4304,35094.8372
2005-06-13 15:40:00,32.65,32.65,32.61,32.61,14301.653311694898,15.4352,15.4352,15.4163,15.4163,14301.6533
2005-06-13 15:45:00,32.61,32.61,32.58,32.59,29009.02728471448,15.4163,15.4163,15.4021,15.4068,29009.0273
2005-06-13 15:50:00,32.59,32.63,32.58,32.61,53960.847956182166,15.4068,15.4257,15.4021,15.4163,53960.848
2005-06-13 15:55:00,32.61,32.62,32.59,32.6,35196.26736991581,15.4163,15.421,15.4068,15.4115,35196.2674
2005-06-14 09:30:00,32.82,32.82,32.79,32.82,106501.67359772796,15.5155,15.5155,15.5014,15.5155,106501.6736
2005-06-14 09:35:00,32.83,32.91,32.83,32.85,99908.71285120194,15.5203,15.5581,15.5203,15.5297,99908.7129
2005-06-14 09:40:00,32.85,32.92,32.81,32.92,43006.39010041586,15.5297,15.5628,15.5108,15.5628,43006.3901
2005-06-14 09:45:00,32.92,33.05,32.87,32.88,56395.17192413024,15.5628,15.6243,15.5392,15.5439,56395.1719
2005-06-14 09:50:00,32.87,32.91,32.87,32.88,42397.809108428846,15.5392,15.5581,15.5392,15.5439,42397.8091
2005-06-14 09:55:00,32.88,32.96,32.88,32.95,50309.36200426007,15.5439,15.5817,15.5439,15.577,50309.362
2005-06-14 10:00:00,32.96,32.96,32.92,32.94,29110.457450045644,15.5817,15.5817,15.5628,15.5723,29110.4575
2005-06-14 10:05:00,32.95,32.96,32.88,32.96,24546.10001014301,15.577,15.5817,15.5439,15.5817,24546.1
2005-06-14 10:10:00,32.95,33.09,32.95,33.02,45237.85373770159,15.577,15.6432,15.577,15.6101,45237.8537
2005-06-14 10:15:00,33.02,33.02,32.98,32.99,10345.876863779287,15.6101,15.6101,15.5912,15.5959,10345.8769
2005-06-14 10:20:00,32.98,32.99,32.88,32.89,28907.597119383303,15.5912,15.5959,15.5439,15.5486,28907.5971
2005-06-14 10:25:00,32.91,32.93,32.88,32.91,16735.977279642964,15.5581,15.5675,15.5439,15.5581,16735.9773
2005-06-14 10:30:00,32.92,32.98,32.9,32.97,31341.92108733137,15.5628,15.5912,15.5534,15.5864,31341.9211
2005-06-14 10:35:00,32.97,33.0,32.96,32.97,43817.83142306522,15.5864,15.6006,15.5817,15.5864,43817.8314
2005-06-14 10:40:00,32.99,33.01,32.96,32.96,30327.61943401968,15.5959,15.6054,15.5817,15.5817,30327.6194
2005-06-14 10:45:00,32.96,32.99,32.95,32.98,31037.630591337864,15.5817,15.5959,15.577,15.5912,31037.6306
2005-06-14 10:50:00,32.99,33.04,32.99,33.02,18460.290090272847,15.5959,15.6195,15.5959,15.6101,18460.2901
2005-06-14 10:55:00,33.03,33.07,33.02,33.06,37529.16117253271,15.6148,15.6337,15.6101,15.629,37529.1612
2005-06-14 11:00:00,33.06,33.07,33.05,33.05,12374.480170402678,15.629,15.6337,15.6243,15.6243,12374.4802
2005-06-14 11:05:00,33.06,33.11,33.06,33.11,17750.27893295466,15.629,15.6526,15.629,15.6526,17750.2789
2005-06-14 11:10:00,33.11,33.16,33.1,33.14,35500.55786590932,15.6526,15.6763,15.6479,15.6668,35500.5579
2005-06-14 11:15:00,33.13,33.17,33.13,33.16,32254.79257531189,15.6621,15.681,15.6621,15.6763,32254.7926
2005-06-14 11:20:00,33.17,33.21,33.14,33.21,46455.01572167563,15.681,15.6999,15.6668,15.6999,46455.0157
2005-06-14 11:25:00,33.19,33.2,33.13,33.16,20387.463231565067,15.6905,15.6952,15.6621,15.6763,20387.4632
2005-06-14 11:30:00,33.18,33.18,33.13,33.13,18967.440916928696,15.6857,15.6857,15.6621,15.6621,18967.4409
2005-06-14 11:35:00,33.13,33.16,33.13,33.16,15417.385130337763,15.6621,15.6763,15.6621,15.6763,15417.3851
2005-06-14 11:40:00,33.15,33.19,33.15,33.16,23430.36819150015,15.6715,15.6905,15.6715,15.6763,23430.3682
2005-06-14 11:45:00,33.16,33.18,33.16,33.18,27893.29546607161,15.6763,15.6857,15.6763,15.6857,27893.2955
2005-06-14 11:50:00,33.18,33.2,33.17,33.19,36717.71984988335,15.6857,15.6952,15.681,15.6905,36717.7198
2005-06-14 11:55:00,33.19,33.21,33.19,33.21,22720.357034181965,15.6905,15.6999,15.6905,15.6999,22720.357
2005-06-14 12:00:00,33.21,33.23,33.21,33.22,27589.004970078106,15.6999,15.7094,15.6999,15.7046,27589.005
2005-06-14 12:05:00,33.22,33.23,33.18,33.2,67755.35044122122,15.7046,15.7094,15.6857,15.6952,67755.3504
2005-06-14 12:10:00,33.19,33.2,33.18,33.2,16735.977279642964,15.6905,15.6952,15.6857,15.6952,16735.9773
2005-06-14 12:15:00,33.2,33.2,33.14,33.15,18866.010751597525,15.6952,15.6952,15.6668,15.6715,18866.0108
2005-06-14 12:20:00,33.14,33.15,33.11,33.11,20691.75372755857,15.6668,15.6715,15.6526,15.6526,20691.7537
2005-06-14 12:25:00,33.12,33.12,33.07,33.07,17648.84876762349,15.6574,15.6574,15.6337,15.6337,17648.8488
2005-06-14 12:30:00,33.08,33.08,33.06,33.06,11867.329343746833,15.6384,15.6384,15.629,15.629,11867.3293
2005-06-14 12:35:00,33.06,33.12,33.06,33.11,19373.161578253374,15.629,15.6574,15.629,15.6526,19373.1616
2005-06-14 12:40:00,33.12,33.13,33.11,33.12,11765.89917841566,15.6574,15.6621,15.6526,15.6574,11765.8992
2005-06-14 12:45:00,33.13,33.15,33.12,33.14,12273.050005071507,15.6621,15.6715,15.6574,15.6668,12273.05
2005-06-14 12:50:00,33.15,33.15,33.14,33.15,12374.480170402678,15.6715,15.6715,15.6668,15.6715,12374.4802
2005-06-14 12:55:00,33.15,33.15,33.13,33.13,15417.385130337763,15.6715,15.6715,15.6621,15.6621,15417.3851
2005-06-14 13:00:00,33.12,33.14,33.11,33.12,20691.75372755857,15.6574,15.6668,15.6526,15.6574,20691.7537
2005-06-14 13:05:00,33.12,33.12,33.11,33.12,18054.56942894817,15.6574,15.6574,15.6526,15.6574,18054.5694
2005-06-14 13:10:00,33.12,33.13,33.11,33.11,40064.91530581195,15.6574,15.6621,15.6526,15.6526,40064.9153
2005-06-14 13:15:00,33.12,33.17,33.12,33.15,15823.10579166244,15.6574,15.681,15.6574,15.6715,15823.1058
2005-06-14 13:20:00,33.16,33.2,33.16,33.16,25661.83182878588,15.6763,15.6952,15.6763,15.6763,25661.8318
2005-06-14 13:25:00,33.15,33.16,33.14,33.14,11968.759509078,15.6715,15.6763,15.6668,15.6668,11968.7595
2005-06-14 13:30:00,33.14,33.14,33.12,33.12,11258.748351759814,15.6668,15.6668,15.6574,15.6574,11258.7484
2005-06-14 13:35:00,33.13,33.14,33.13,33.14,11664.469013084492,15.6621,15.6668,15.6621,15.6668,11664.469
2005-06-14 13:40:00,33.14,33.17,33.13,33.14,16735.977279642964,15.6668,15.681,15.6621,15.6668,16735.9773
2005-06-14 13:45:00,33.14,33.21,33.14,33.15,18764.580586266355,15.6668,15.6999,15.6668,15.6715,18764.5806
2005-06-14 13:50:00,33.15,33.15,33.11,33.15,13591.642154376712,15.6715,15.6715,15.6526,15.6715,13591.6422
2005-06-14 13:55:00,33.15,33.25,33.15,33.25,18967.440916928696,15.6715,15.7188,15.6715,15.7188,18967.4409
2005-06-14 14:00:00,33.25,33.26,33.2,33.2,13388.781823714373,15.7188,15.7235,15.6952,15.6952,13388.7818
2005-06-14 14:05:00,33.2,33.21,33.18,33.2,9128.714879805257,15.6952,15.6999,15.6857,15.6952,9128.7149
2005-06-14 14:10:00,33.2,33.2,33.17,33.18,13997.36281570139,15.6952,15.6952,15.681,15.6857,13997.3628
2005-06-14 14:15:00,33.18,33.19,33.17,33.18,23734.658687493666,15.6857,15.6905,15.681,15.6857,23734.6587
2005-06-14 14:20:00,33.19,33.21,33.17,33.18,33471.95455928593,15.6905,15.6999,15.681,15.6857,33471.9546
2005-06-14 14:25:00,33.18,33.22,33.17,33.21,69175.37275585759,15.6857,15.7046,15.681,15.6999,69175.3728
2005-06-14 14:30:00,33.21,33.21,33.17,33.21,34891.97687392231,15.6999,15.6999,15.681,15.6999,34891.9769
2005-06-14 14:35:00,33.21,33.24,33.21,33.23,23024.64753017548,15.6999,15.7141,15.6999,15.7094,23024.6475
2005-06-14 14:40:00,33.22,33.23,33.21,33.21,13997.36281570139,15.7046,15.7094,15.6999,15.6999,13997.3628
2005-06-14 14:45:00,33.21,33.26,33.2,33.21,41079.216959123645,15.6999,15.7235,15.6952,15.6999,41079.217
2005-06-14 14:50:00,33.21,33.24,33.21,33.22,21604.6252155391,15.6999,15.7141,15.6999,15.7046,21604.6252
2005-06-14 14:55:00,33.22,33.23,33.21,33.23,17648.84876762349,15.7046,15.7094,15.6999,15.7094,17648.8488
2005-06-14 15:00:00,33.23,33.24,33.22,33.23,18155.99959427934,15.7094,15.7141,15.7046,15.7094,18155.9996
2005-06-14 15:05:00,33.24,33.31,33.24,33.27,47266.45704432498,15.7141,15.7472,15.7141,15.7283,47266.457
2005-06-14 15:10:00,33.27,33.3,33.23,33.27,41890.658281773,15.7283,15.7425,15.7094,15.7283,41890.6583
2005-06-14 15:15:00,33.25,33.27,33.24,33.26,17344.558271629983,15.7188,15.7283,15.7141,15.7235,17344.5583
2005-06-14 15:20:00,33.26,33.29,33.25,33.29,26473.27315143524,15.7235,15.7377,15.7188,15.7377,26473.2732
2005-06-14 15:25:00,33.29,33.29,33.27,33.27,18866.010751597525,15.7377,15.7377,15.7283,15.7283,18866.0108
2005-06-14 15:30:00,33.28,33.29,33.24,33.25,20793.183892889745,15.733,15.7377,15.7141,15.7188,20793.1839
2005-06-14 15:35:00,33.25,33.27,33.24,33.27,17141.697940967642,15.7188,15.7283,15.7141,15.7283,17141.6979
2005-06-14 15:40:00,33.27,33.29,33.26,33.27,40572.06613246779,15.7283,15.7377,15.7235,15.7283,40572.0661
2005-06-14 15:45:00,33.29,33.32,33.28,33.32,40470.63596713663,15.7377,15.7519,15.733,15.7519,40470.636
2005-06-14 15:50:00,33.32,33.34,33.3,33.34,71812.557054468,15.7519,15.7614,15.7425,15.7614,71812.5571
2005-06-14 15:55:00,33.33,33.34,33.26,33.34,104168.77979511108,15.7566,15.7614,15.7235,15.7614,104168.7798
2005-06-15 09:30:00,33.51,33.51,33.37,33.41,121817.62856273456,15.8417,15.8417,15.7755,15.7945,121817.6286
2005-06-15 09:35:00,33.41,33.49,33.39,33.46,59742.36738005883,15.7945,15.8323,15.785,15.8181,59742.3674
2005-06-15 09:40:00,33.47,33.57,33.42,33.55,51120.80332690942,15.8228,15.8701,15.7992,15.8606,51120.8033
2005-06-15 09:45:00,33.56,33.64,33.5,33.53,81144.13226493559,15.8654,15.9032,15.837,15.8512,81144.1323
2005-06-15 09:50:00,33.53,33.54,33.49,33.53,52033.67481488995,15.8512,15.8559,15.8323,15.8512,52033.6748
2005-06-15 09:55:00,33.55,33.57,33.48,33.49,28096.15579673395,15.8606,15.8701,15.8275,15.8323,28096.1558
2005-06-15 10:00:00,33.49,33.56,33.49,33.53,18866.010751597525,15.8323,15.8654,15.8323,15.8512,18866.0108
2005-06-15 10:05:00,33.53,33.56,33.48,33.52,33877.67522061061,15.8512,15.8654,15.8275,15.8465,33877.6752
2005-06-15 10:10:00,33.52,33.56,33.51,33.52,39152.04381783142,15.8465,15.8654,15.8417,15.8465,39152.0438
2005-06-15 10:15:00,33.52,33.55,33.52,33.53,27487.57480474693,15.8465,15.8606,15.8465,15.8512,27487.5748
2005-06-15 10:20:00,33.55,33.56,33.52,33.53,20691.75372755857,15.8606,15.8654,15.8465,15.8512,20691.7537
2005-06-15 10:25:00,33.54,33.55,33.48,33.49,27284.714474084594,15.8559,15.8606,15.8275,15.8323,27284.7145
2005-06-15 10:30:00,33.49,33.56,33.47,33.53,79318.38928897455,15.8323,15.8654,15.8228,15.8512,79318.3893
2005-06-15 10:35:00,33.53,33.54,33.49,33.52,125063.39385333196,15.8512,15.8559,15.8323,15.8465,125063.3939
2005-06-15 10:40:00,33.53,33.54,33.51,33.51,13287.351658383202,15.8512,15.8559,15.8417,15.8417,13287.3517
2005-06-15 10:45:00,33.52,33.54,33.48,33.52,62278.12151333807,15.8465,15.8559,15.8275,15.8465,62278.1215
2005-06-15 10:50:00,33.52,33.52,33.42,33.45,49802.21117760422,15.8465,15.8465,15.7992,15.8134,49802.2112
2005-06-15 10:55:00,33.44,33.45,33.36,33.37,39557.7644791561,15.8086,15.8134,15.7708,15.7755,39557.7645
2005-06-15 11:00:00,33.36,33.39,33.34,33.35,35297.69753524698,15.7708,15.785,15.7614,15.7661,35297.6975
2005-06-15 11:05:00,33.35,33.41,33.34,33.39,30631.909930013186,15.7661,15.7945,15.7614,15.785,30631.9099
2005-06-15 11:10:00,33.38,33.49,33.38,33.38,37833.45166852622,15.7803,15.8323,15.7803,15.7803,37833.4517
2005-06-15 11:15:00,33.38,33.39,33.35,33.37,15315.954965006593,15.7803,15.785,15.7661,15.7755,15315.955
2005-06-15 11:20:00,33.37,33.45,33.36,33.45,27893.29546607161,15.7755,15.8134,15.7708,15.8134,27893.2955
2005-06-15 11:25:00,33.43,33.45,33.42,33.45,37427.73100720154,15.8039,15.8134,15.7992,15.8134,37427.731
2005-06-15 11:30:00,33.46,33.51,33.46,33.5,29414.74794603915,15.8181,15.8417,15.8181,15.837,29414.7479
2005-06-15 11:35:00,33.5,33.5,33.47,33.47,21198.904554214423,15.837,15.837,15.8228,15.8228,21198.9046
2005-06-15 11:40:00,33.48,33.51,33.45,33.45,30124.759103357337,15.8275,15.8417,15.8134,15.8134,30124.7591
2005-06-15 11:45:00,33.45,33.45,33.39,33.41,37833.45166852622,15.8134,15.8134,15.785,15.7945,37833.4517
2005-06-15 11:50:00,33.41,33.42,33.4,33.41,17953.139263617,15.7945,15.7992,15.7897,15.7945,17953.1393
2005-06-15 11:55:00,33.41,33.42,33.39,33.4,13895.93265037022,15.7945,15.7992,15.785,15.7897,13895.9327
2005-06-15 12:00:00,33.38,33.43,33.38,33.43,12983.061162389697,15.7803,15.8039,15.7803,15.8039,12983.0612
2005-06-15 12:05:00,33.43,33.43,33.41,33.41,12273.050005071507,15.8039,15.8039,15.7945,15.7945,12273.05
2005-06-15 12:10:00,33.41,33.42,33.38,33.38,6897.2512425195255,15.7945,15.7992,15.7803,15.7803,6897.2512
2005-06-15 12:15:00,33.39,33.39,33.35,33.36,23430.36819150015,15.785,15.785,15.7661,15.7708,23430.3682
2005-06-15 12:20:00,33.36,33.38,33.35,33.37,45947.86489501978,15.7708,15.7803,15.7661,15.7755,45947.8649
2005-06-15 12:25:00,33.37,33.37,33.36,33.37,30631.909930013186,15.7755,15.7755,15.7708,15.7755,30631.9099
2005-06-15 12:30:00,33.36,33.4,33.36,33.4,16431.686783649457,15.7708,15.7897,15.7708,15.7897,16431.6868
2005-06-15 12:35:00,33.39,33.39,33.37,33.38,2332.8938026168985,15.785,15.785,15.7755,15.7803,2332.8938
2005-06-15 12:40:00,33.37,33.38,33.36,33.37,6085.809919870169,15.7755,15.7803,15.7708,15.7755,6085.8099
2005-06-15 12:45:00,33.37,33.37,33.36,33.37,8012.983061162389,15.7755,15.7755,15.7708,15.7755,8012.9831
2005-06-15 12:50:00,33.37,33.39,33.36,33.38,15417.385130337763,15.7755,15.785,15.7708,15.7803,15417.3851
2005-06-15 12:55:00,33.39,33.4,33.37,33.37,3854.346282584441,15.785,15.7897,15.7755,15.7755,3854.3463
2005-06-15 13:00:00,33.37,33.37,33.36,33.37,9433.005375798764,15.7755,15.7755,15.7708,15.7755,9433.0054
2005-06-15 13:05:00,33.37,33.42,33.37,33.38,37022.010345876864,15.7755,15.7992,15.7755,15.7803,37022.0103
2005-06-15 13:10:00,33.37,33.38,33.36,33.37,14504.513642357237,15.7755,15.7803,15.7708,15.7755,14504.5136
2005-06-15 13:15:00,33.38,33.38,33.36,33.38,36210.56902322751,15.7803,15.7803,15.7708,15.7803,36210.569
2005-06-15 13:20:00,33.38,33.38,33.34,33.34,87534.23268079926,15.7803,15.7803,15.7614,15.7614,87534.2327
2005-06-15 13:25:00,33.35,33.35,33.22,33.23,37224.870676539205,15.7661,15.7661,15.7046,15.7094,37224.8707
2005-06-15 13:30:00,33.23,33.24,33.2,33.21,13693.07231970788,15.7094,15.7141,15.6952,15.6999,13693.0723
2005-06-15 13:35:00,33.21,33.21,33.15,33.15,30226.189268688508,15.6999,15.6999,15.6715,15.6715,30226.1893
2005-06-15 13:40:00,33.15,33.16,33.11,33.12,26878.99381275992,15.6715,15.6763,15.6526,15.6574,26878.9938
2005-06-15 13:45:00,33.11,33.13,33.1,33.13,13693.07231970788,15.6526,15.6621,15.6479,15.6621,13693.0723
2005-06-15 13:50:00,33.13,33.19,33.13,33.17,30023.32893802617,15.6621,15.6905,15.6621,15.681,30023.3289
2005-06-15 13:55:00,33.17,33.25,33.17,33.21,26574.703316766405,15.681,15.7188,15.681,15.6999,26574.7033
2005-06-15 14:00:00,33.21,33.25,33.18,33.2,13693.07231970788,15.6999,15.7188,15.6857,15.6952,13693.0723
2005-06-15 14:05:00,33.21,33.21,33.2,33.21,8114.413226493559,15.6999,15.6999,15.6952,15.6999,8114.4132
2005-06-15 14:10:00,33.2,33.37,33.2,33.37,87027.08185414343,15.6952,15.7755,15.6952,15.7755,87027.0819
2005-06-15 14:15:00,33.37,33.44,33.34,33.42,79521.24961963687,15.7755,15.8086,15.7614,15.7992,79521.2496
2005-06-15 14:20:00,33.44,33.44,33.34,33.35,22416.066538188457,15.8086,15.8086,15.7614,15.7661,22416.0665
2005-06-15 14:25:00,33.35,33.39,33.34,33.36,26067.55249011056,15.7661,15.785,15.7614,15.7708,26067.5525
2005-06-15 14:30:00,33.37,33.37,33.34,33.35,3752.9161172532713,15.7755,15.7755,15.7614,15.7661,3752.9161
2005-06-15 14:35:00,33.34,33.36,33.34,33.35,31544.781417993712,15.7614,15.7708,15.7614,15.7661,31544.7814
2005-06-15 14:40:00,33.35,33.39,33.34,33.35,52033.67481488995,15.7661,15.785,15.7614,15.7661,52033.6748
2005-06-15 14:45:00,33.35,33.39,33.35,33.39,21503.19505020793,15.7661,15.785,15.7661,15.785,21503.1951
2005-06-15 14:50:00,33.4,33.47,33.4,33.4,25864.69215944822,15.7897,15.8228,15.7897,15.7897,25864.6922
2005-06-15 14:55:00,33.39,33.41,33.33,33.37,35601.98803124049,15.785,15.7945,15.7566,15.7755,35601.988
2005-06-15 15:00:00,33.37,33.37,33.34,33.34,8520.133887818238,15.7755,15.7755,15.7614,15.7614,8520.1339
2005-06-15 15:05:00,33.34,33.35,33.29,33.29,22111.77604219495,15.7614,15.7661,15.7377,15.7377,22111.776
2005-06-15 15:10:00,33.29,33.32,33.29,33.32,12171.61983974034,15.7377,15.7519,15.7377,15.7519,12171.6198
2005-06-15 15:15:00,33.32,33.35,33.32,33.35,5781.519423876661,15.7519,15.7661,15.7519,15.7661,5781.5194
2005-06-15 15:20:00,33.34,33.38,33.34,33.38,16431.686783649457,15.7614,15.7803,15.7614,15.7803,16431.6868
2005-06-15 15:25:00,33.37,33.41,33.35,33.4,47875.038036312,15.7755,15.7945,15.7661,15.7897,47875.038
2005-06-15 15:30:00,33.38,33.42,33.38,33.41,71609.69672380565,15.7803,15.7992,15.7803,15.7945,71609.6967
2005-06-15 15:35:00,33.42,33.42,33.38,33.39,34384.826047266455,15.7992,15.7992,15.7803,15.785,34384.826
2005-06-15 15:40:00,33.39,33.41,33.38,33.41,148493.76204483214,15.785,15.7945,15.7803,15.7945,148493.762
2005-06-15 15:45:00,33.41,33.41,33.38,33.38,57916.624404097776,15.7945,15.7945,15.7803,15.7803,57916.6244
2005-06-15 15:50:00,33.38,33.38,33.36,33.37,48787.909524292525,15.7803,15.7803,15.7708,15.7755,48787.9095
2005-06-15 15:55:00,33.37,33.38,33.36,33.37,63596.71366264327,15.7755,15.7803,15.7708,15.7755,63596.7137
2005-06-16 09:30:00,33.37,33.52,33.37,33.51,37022.010345876864,15.7755,15.8465,15.7755,15.8417,37022.0103
2005-06-16 09:35:00,33.51,33.6,33.51,33.54,33066.233897961254,15.8417,15.8843,15.8417,15.8559,33066.2339
2005-06-16 09:40:00,33.54,33.57,33.51,33.56,32964.803732630084,15.8559,15.8701,15.8417,15.8654,32964.8037
2005-06-16 09:45:00,33.56,33.67,33.55,33.66,35297.69753524698,15.8654,15.9174,15.8606,15.9126,35297.6975
2005-06-16 09:50:00,33.66,33.72,33.64,33.69,51425.09382290293,15.9126,15.941,15.9032,15.9268,51425.0938
2005-06-16 09:55:00,33.67,33.68,33.62,33.68,31341.92108733137,15.9174,15.9221,15.8937,15.9221,31341.9211
2005-06-16 10:00:00,33.69,33.76,33.69,33.73,37630.59133786388,15.9268,15.9599,15.9268,15.9457,37630.5913
2005-06-16 10:05:00,33.75,33.82,33.66,33.78,51120.80332690942,15.9552,15.9883,15.9126,15.9694,51120.8033
2005-06-16 10:10:00,33.77,33.85,33.77,33.84,65929.60746526017,15.9646,16.0025,15.9646,15.9977,65929.6075
2005-06-16 10:15:00,33.83,33.85,33.78,33.79,23328.938026168984,15.993,16.0025,15.9694,15.9741,23328.938
2005-06-16 10:20:00,33.78,33.85,33.77,33.85,59336.64671873416,15.9694,16.0025,15.9646,16.0025,59336.6467
2005-06-16 10:25:00,33.85,33.88,33.83,33.86,105893.09260574097,16.0025,16.0166,15.993,16.0072,105893.0926
2005-06-16 10:30:00,33.86,33.87,33.82,33.87,43716.40125773405,16.0072,16.0119,15.9883,16.0119,43716.4013
2005-06-16 10:35:00,33.88,33.94,33.87,33.94,24343.23967948068,16.0166,16.045,16.0119,16.045,24343.2397
2005-06-16 10:40:00,33.94,34.05,33.94,34.05,48077.89836697434,16.045,16.097,16.045,16.097,48077.8984
2005-06-16 10:45:00,34.04,34.09,34.01,34.08,91490.00912871488,16.0923,16.1159,16.0781,16.1112,91490.0091
2005-06-16 10:50:00,34.08,34.11,34.03,34.06,95547.21574196166,16.1112,16.1254,16.0876,16.1017,95547.2157
2005-06-16 10:55:00,34.07,34.14,34.05,34.13,82564.15457957197,16.1065,16.1396,16.097,16.1348,82564.1546
2005-06-16 11:00:00,34.14,34.37,34.14,34.31,121006.1872400852,16.1396,16.2483,16.1396,16.2199,121006.1872
2005-06-16 11:05:00,34.31,34.37,34.19,34.2,102444.4669844812,16.2199,16.2483,16.1632,16.1679,102444.467
2005-06-16 11:10:00,34.2,34.22,34.14,34.18,62176.6913480069,16.1679,16.1774,16.1396,16.1585,62176.6913
2005-06-16 11:15:00,34.2,34.23,34.18,34.19,37427.73100720154,16.1679,16.1821,16.1585,16.1632,37427.731
2005-06-16 11:20:00,34.18,34.21,34.16,34.16,18358.85992494168,16.1585,16.1727,16.149,16.149,18358.8599
2005-06-16 11:25:00,34.15,34.15,34.04,34.04,16127.396287655947,16.1443,16.1443,16.0923,16.0923,16127.3963
2005-06-16 11:30:00,34.06,34.13,34.04,34.13,46962.16654833147,16.1017,16.1348,16.0923,16.1348,46962.1665
2005-06-16 11:35:00,34.13,34.15,34.12,34.13,17547.41860229232,16.1348,16.1443,16.1301,16.1348,17547.4186
2005-06-16 11:40:00,34.14,34.14,34.11,34.12,23328.938026168984,16.1396,16.1396,16.1254,16.1301,23328.938
2005-06-16 11:45:00,34.12,34.15,34.12,34.15,21097.474388883253,16.1301,16.1443,16.1301,16.1443,21097.4744
2005-06-16 11:50:00,34.16,34.19,34.16,34.19,13895.93265037022,16.149,16.1632,16.149,16.1632,13895.9327
2005-06-16 11:55:00,34.21,34.26,34.2,34.23,16330.256618318288,16.1727,16.1963,16.1679,16.1821,16330.2566
2005-06-16 12:00:00,34.22,34.28,34.21,34.27,49396.49051627954,16.1774,16.2057,16.1727,16.201,49396.4905
2005-06-16 12:05:00,34.26,34.27,34.2,34.2,11664.469013084492,16.1963,16.201,16.1679,16.1679,11664.469
2005-06-16 12:10:00,34.21,34.21,34.05,34.05,38847.75332183792,16.1727,16.1727,16.097,16.097,38847.7533
2005-06-16 12:15:00,34.07,34.08,34.03,34.04,17547.41860229232,16.1065,16.1112,16.0876,16.0923,17547.4186
2005-06-16 12:20:00,34.03,34.05,34.01,34.02,12374.480170402678,16.0876,16.097,16.0781,16.0828,12374.4802
2005-06-16 12:25:00,34.02,34.02,34.0,34.01,11157.318186428643,16.0828,16.0828,16.0734,16.0781,11157.3182
2005-06-16 12:30:00,34.0,34.04,34.0,34.0,15417.385130337763,16.0734,16.0923,16.0734,16.0734,15417.3851
2005-06-16 12:35:00,34.02,34.05,34.0,34.05,20793.183892889745,16.0828,16.097,16.0734,16.097,20793.1839
2005-06-16 12:40:00,34.04,34.05,34.02,34.02,9635.865706461102,16.0923,16.097,16.0828,16.0828,9635.8657
2005-06-16 12:45:00,34.01,34.03,34.01,34.01,22517.496703519628,16.0781,16.0876,16.0781,16.0781,22517.4967
2005-06-16 12:50:00,34.01,34.02,33.96,33.96,27386.14463941576,16.0781,16.0828,16.0545,16.0545,27386.1446
2005-06-16 12:55:00,33.97,33.97,33.93,33.95,19474.59174358454,16.0592,16.0592,16.0403,16.0497,19474.5917
2005-06-16 13:00:00,33.95,33.95,33.94,33.95,14200.223146363727,16.0497,16.0497,16.045,16.0497,14200.2231
2005-06-16 13:05:00,33.95,33.96,33.93,33.95,16330.256618318288,16.0497,16.0545,16.0403,16.0497,16330.2566
2005-06-16 13:10:00,33.96,33.96,33.95,33.96,4361.497109240288,16.0545,16.0545,16.0497,16.0545,4361.4971
2005-06-16 13:15:00,33.96,34.0,33.95,33.99,8824.424383811745,16.0545,16.0734,16.0497,16.0686,8824.4244
2005-06-16 13:20:00,33.99,33.99,33.97,33.98,6085.809919870169,16.0686,16.0686,16.0592,16.0639,6085.8099
2005-06-16 13:25:00,33.98,33.98,33.94,33.95,18764.580586266355,16.0639,16.0639,16.045,16.0497,18764.5806
2005-06-16 13:30:00,33.95,33.96,33.93,33.96,13794.502485039053,16.0497,16.0545,16.0403,16.0545,13794.5025
2005-06-16 13:35:00,33.94,33.96,33.91,33.91,16735.977279642964,16.045,16.0545,16.0308,16.0308,16735.9773
2005-06-16 13:40:00,33.91,33.91,33.9,33.91,23633.22852216249,16.0308,16.0308,16.0261,16.0308,23633.2285
2005-06-16 13:45:00,33.91,33.91,33.9,33.91,22720.357034181965,16.0308,16.0308,16.0261,16.0308,22720.357
2005-06-16 13:50:00,33.9,33.9,33.81,33.81,32863.37356729891,16.0261,16.0261,15.9836,15.9836,32863.3736
2005-06-16 13:55:00,33.81,33.82,33.79,33.82,17344.558271629983,15.9836,15.9883,15.9741,15.9883,17344.5583
2005-06-16 14:00:00,33.82,33.85,33.81,33.81,17040.267775636476,15.9883,16.0025,15.9836,15.9836,17040.2678
2005-06-16 14:05:00,33.81,33.81,33.8,33.8,11258.748351759814,15.9836,15.9836,15.9788,15.9788,11258.7484
2005-06-16 14:10:00,33.8,33.8,33.73,33.73,20488.89339689624,15.9788,15.9788,15.9457,15.9457,20488.8934
2005-06-16 14:15:00,33.74,33.74,33.71,33.72,19778.88223957805,15.9505,15.9505,15.9363,15.941,19778.8822
2005-06-16 14:20:00,33.72,33.77,33.71,33.77,16228.826452987118,15.941,15.9646,15.9363,15.9646,16228.8265
2005-06-16 14:25:00,33.77,33.78,33.76,33.76,18561.720255604017,15.9646,15.9694,15.9599,15.9599,18561.7203
2005-06-16 14:30:00,33.77,33.77,33.73,33.76,17953.139263617,15.9646,15.9646,15.9457,15.9599,17953.1393
2005-06-16 14:35:00,33.77,33.77,33.75,33.76,14707.373973019576,15.9646,15.9646,15.9552,15.9599,14707.374
2005-06-16 14:40:00,33.76,33.8,33.76,33.77,24546.10001014301,15.9599,15.9788,15.9599,15.9646,24546.1
2005-06-16 14:45:00,33.78,33.8,33.74,33.75,22517.496703519628,15.9694,15.9788,15.9505,15.9552,22517.4967
2005-06-16 14:50:00,33.75,33.76,33.74,33.76,17547.41860229232,15.9552,15.9599,15.9505,15.9599,17547.4186
2005-06-16 14:55:00,33.77,33.79,33.76,33.78,15823.10579166244,15.9646,15.9741,15.9599,15.9694,15823.1058
2005-06-16 15:00:00,33.79,33.8,33.77,33.8,30023.32893802617,15.9741,15.9788,15.9646,15.9788,30023.3289
2005-06-16 15:05:00,33.8,33.8,33.75,33.76,40774.92646313013,15.9788,15.9788,15.9552,15.9599,40774.9265
2005-06-16 15:10:00,33.78,33.79,33.75,33.79,28096.15579673395,15.9694,15.9741,15.9552,15.9741,28096.1558
2005-06-16 15:15:00,33.8,33.81,33.77,33.79,30023.32893802617,15.9788,15.9836,15.9646,15.9741,30023.3289
2005-06-16 15:20:00,33.78,33.79,33.76,33.77,21401.764884876764,15.9694,15.9741,15.9599,15.9646,21401.7649
2005-06-16 15:25:00,33.77,33.79,33.73,33.74,31544.781417993712,15.9646,15.9741,15.9457,15.9505,31544.7814
2005-06-16 15:30:00,33.74,33.76,33.73,33.74,39557.7644791561,15.9505,15.9599,15.9457,15.9505,39557.7645
2005-06-16 15:35:00,33.74,33.75,33.71,33.72,19474.59174358454,15.9505,15.9552,15.9363,15.941,19474.5917
2005-06-16 15:40:00,33.71,33.72,33.64,33.67,45643.57439902627,15.9363,15.941,15.9032,15.9174,45643.5744
2005-06-16 15:45:00,33.66,33.67,33.65,33.67,46455.01572167563,15.9126,15.9174,15.9079,15.9174,46455.0157
2005-06-16 15:50:00,33.66,33.67,33.65,33.66,53149.40663353281,15.9126,15.9174,15.9079,15.9126,53149.4066
2005-06-16 15:55:00,33.65,33.66,33.64,33.64,47773.60787098083,15.9079,15.9126,15.9032,15.9032,47773.6079
2005-06-17 09:30:00,34.11,34.11,33.99,34.06,699056.6994624201,16.1254,16.1254,16.0686,16.1017,699056.6995
2005-06-17 09:35:00,34.04,34.09,33.97,34.05,51526.5239882341,16.0923,16.1159,16.0592,16.097,51526.524
2005-06-17 09:40:00,34.04,34.06,33.98,34.05,50816.51283091591,16.0923,16.1017,16.0639,16.097,50816.5128
2005-06-17 09:45:00,34.05,34.11,34.04,34.05,54975.14960949386,16.097,16.1254,16.0923,16.097,54975.1496
2005-06-17 09:50:00,34.04,34.11,33.98,33.99,39152.04381783142,16.0923,16.1254,16.0639,16.0686,39152.0438
2005-06-17 09:55:00,33.99,34.05,33.92,33.96,55482.30043614971,16.0686,16.097,16.0356,16.0545,55482.3004
2005-06-17 10:00:00,33.97,34.04,33.91,33.97,43209.2504310782,16.0592,16.0923,16.0308,16.0592,43209.2504
2005-06-17 10:05:00,33.97,34.02,33.96,34.01,30327.61943401968,16.0592,16.0828,16.0545,16.0781,30327.6194
2005-06-17 10:10:00,34.01,34.06,33.97,34.01,30733.34009534436,16.0781,16.1017,16.0592,16.0781,30733.3401
2005-06-17 10:15:00,34.01,34.02,33.84,33.92,26777.563647428746,16.0781,16.0828,15.9977,16.0356,26777.5636
2005-06-17 10:20:00,33.95,33.99,33.94,33.97,36007.70869256517,16.0497,16.0686,16.045,16.0592,36007.7087
2005-06-17 10:25:00,33.98,34.01,33.89,33.91,16938.837610305305,16.0639,16.0781,16.0214,16.0308,16938.8376
2005-06-17 10:30:00,33.91,33.96,33.9,33.96,13591.642154376712,16.0308,16.0545,16.0261,16.0545,13591.6422
2005-06-17 10:35:00,33.96,33.99,33.96,33.96,17851.70909828583,16.0545,16.0686,16.0545,16.0545,17851.7091
2005-06-17 10:40:00,33.95,33.95,33.9,33.9,14403.083477026068,16.0497,16.0497,16.0261,16.0261,14403.0835
2005-06-17 10:45:00,33.9,33.91,33.87,33.88,12780.200831727356,16.0261,16.0308,16.0119,16.0166,12780.2008
2005-06-17 10:50:00,33.87,33.89,33.8,33.82,64611.015315954966,16.0119,16.0214,15.9788,15.9883,64611.0153
2005-06-17 10:55:00,33.82,33.83,33.74,33.74,15518.815295668932,15.9883,15.993,15.9505,15.9505,15518.8153
2005-06-17 11:00:00,33.74,33.75,33.63,33.64,92605.74094735774,15.9505,15.9552,15.8985,15.9032,92605.7409
2005-06-17 11:05:00,33.63,33.76,33.62,33.74,53047.97646820165,15.8985,15.9599,15.8937,15.9505,53047.9765
2005-06-17 11:10:00,33.74,33.79,33.72,33.77,28400.44629272745,15.9505,15.9741,15.941,15.9646,28400.4463
2005-06-17 11:15:00,33.77,33.77,33.72,33.73,30631.909930013186,15.9646,15.9646,15.941,15.9457,30631.9099
2005-06-17 11:20:00,33.72,33.74,33.71,33.74,12070.18967440917,15.941,15.9505,15.9363,15.9505,12070.1897
2005-06-17 11:25:00,33.74,33.74,33.69,33.69,73942.59052642256,15.9505,15.9505,15.9268,15.9268,73942.5905
2005-06-17 11:30:00,33.69,33.7,33.68,33.69,29516.17811137032,15.9268,15.9316,15.9221,15.9268,29516.1781
2005-06-17 11:35:00,33.7,33.7,33.65,33.66,42499.23927376002,15.9316,15.9316,15.9079,15.9126,42499.2393
2005-06-17 11:40:00,33.66,33.66,33.64,33.66,34790.54670859114,15.9126,15.9126,15.9032,15.9126,34790.5467
2005-06-17 11:45:00,33.67,33.69,33.63,33.63,19373.161578253374,15.9174,15.9268,15.8985,15.8985,19373.1616
2005-06-17 11:50:00,33.63,33.66,33.62,33.64,15721.67562633127,15.8985,15.9126,15.8937,15.9032,15721.6756
2005-06-17 11:55:00,33.64,33.66,33.63,33.66,13084.491327720863,15.9032,15.9126,15.8985,15.9126,13084.4913
2005-06-17 12:00:00,33.66,33.67,33.62,33.64,31341.92108733137,15.9126,15.9174,15.8937,15.9032,31341.9211
2005-06-17 12:05:00,33.64,33.66,33.64,33.66,12881.630997058524,15.9032,15.9126,15.9032,15.9126,12881.631
2005-06-17 12:10:00,33.66,33.67,33.65,33.67,16634.547114311797,15.9126,15.9174,15.9079,15.9174,16634.5471
2005-06-17 12:15:00,33.67,33.67,33.66,33.66,9737.29587179227,15.9174,15.9174,15.9126,15.9126,9737.2959
2005-06-17 12:20:00,33.66,33.67,33.64,33.66,13287.351658383202,15.9126,15.9174,15.9032,15.9126,13287.3517
2005-06-17 12:25:00,33.65,33.66,33.64,33.64,9331.575210467594,15.9079,15.9126,15.9032,15.9032,9331.5752
2005-06-17 12:30:00,33.64,33.65,33.6,33.61,25154.68100213004,15.9032,15.9079,15.8843,15.889,25154.681
2005-06-17 12:35:00,33.61,33.64,33.6,33.62,19170.30124759104,15.889,15.9032,15.8843,15.8937,19170.3012
2005-06-17 12:40:00,33.62,33.62,33.61,33.61,8925.854549142916,15.8937,15.8937,15.889,15.889,8925.8545
2005-06-17 12:45:00,33.6,33.6,33.57,33.57,15518.815295668932,15.8843,15.8843,15.8701,15.8701,15518.8153
2005-06-17 12:50:00,33.57,33.62,33.57,33.62,13895.93265037022,15.8701,15.8937,15.8701,15.8937,13895.9327
2005-06-17 12:55:00,33.62,33.62,33.6,33.61,6187.240085201339,15.8937,15.8937,15.8843,15.889,6187.2401
2005-06-17 13:00:00,33.61,33.63,33.61,33.61,19373.161578253374,15.889,15.8985,15.889,15.889,19373.1616
2005-06-17 13:05:00,33.6,33.61,33.6,33.61,9838.72603712344,15.8843,15.889,15.8843,15.889,9838.726
2005-06-17 13:10:00,33.61,33.62,33.6,33.62,32761.943401967743,15.889,15.8937,15.8843,15.8937,32761.9434
2005-06-17 13:15:00,33.62,33.62,33.61,33.62,23227.507860837813,15.8937,15.8937,15.889,15.8937,23227.5079
2005-06-17 13:20:00,33.62,33.62,33.61,33.62,5578.659093214322,15.8937,15.8937,15.889,15.8937,5578.6591
2005-06-17 13:25:00,33.62,33.62,33.6,33.6,13895.93265037022,15.8937,15.8937,15.8843,15.8843,13895.9327
2005-06-17 13:30:00,33.6,33.6,33.56,33.57,34486.256212597626,15.8843,15.8843,15.8654,15.8701,34486.2562
2005-06-17 13:35:00,33.57,33.6,33.56,33.59,18460.290090272847,15.8701,15.8843,15.8654,15.8796,18460.2901
2005-06-17 13:40:00,33.6,33.61,33.59,33.59,10751.597525103964,15.8843,15.889,15.8796,15.8796,10751.5975
2005-06-17 13:45:00,33.59,33.59,33.57,33.58,9230.145045136424,15.8796,15.8796,15.8701,15.8748,9230.145
2005-06-17 13:50:00,33.57,33.58,33.57,33.57,11360.178517090982,15.8701,15.8748,15.8701,15.8701,11360.1785
2005-06-17 13:55:00,33.57,33.58,33.56,33.57,16127.396287655947,15.8701,15.8748,15.8654,15.8701,16127.3963
2005-06-17 14:00:00,33.57,33.58,33.57,33.57,12475.910335733848,15.8701,15.8748,15.8701,15.8701,12475.9103
2005-06-17 14:05:00,33.57,33.59,33.55,33.55,19373.161578253374,15.8701,15.8796,15.8606,15.8606,19373.1616
2005-06-17 14:10:00,33.55,33.56,33.54,33.55,16837.407444974135,15.8606,15.8654,15.8559,15.8606,16837.4074
2005-06-17 14:15:00,33.56,33.56,33.54,33.54,11664.469013084492,15.8654,15.8654,15.8559,15.8559,11664.469
2005-06-17 14:20:00,33.55,33.55,33.53,33.53,24140.37934881834,15.8606,15.8606,15.8512,15.8512,24140.3793
2005-06-17 14:25:00,33.54,33.55,33.51,33.52,50816.51283091591,15.8559,15.8606,15.8417,15.8465,50816.5128
2005-06-17 14:30:00,33.52,33.56,33.52,33.55,27994.72563140278,15.8465,15.8654,15.8465,15.8606,27994.7256
2005-06-17 14:35:00,33.55,33.56,33.52,33.52,7607.262399837712,15.8606,15.8654,15.8465,15.8465,7607.2624
2005-06-17 14:40:00,33.52,33.53,33.47,33.48,24748.960340805355,15.8465,15.8512,15.8228,15.8275,24748.9603
2005-06-17 14:45:00,33.47,33.47,33.45,33.46,31950.50207931839,15.8228,15.8228,15.8134,15.8181,31950.5021
2005-06-17 14:50:00,33.45,33.48,33.44,33.44,37123.44051120804,15.8134,15.8275,15.8086,15.8086,37123.4405
2005-06-17 14:55:00,33.45,33.46,33.44,33.46,14808.804138350746,15.8134,15.8181,15.8086,15.8181,14808.8041
2005-06-17 15:00:00,33.44,33.44,33.41,33.41,22314.636372857287,15.8086,15.8086,15.7945,15.7945,22314.6364
2005-06-17 15:05:00,33.41,33.47,33.41,33.47,23227.507860837813,15.7945,15.8228,15.7945,15.8228,23227.5079
2005-06-17 15:10:00,33.46,33.49,33.45,33.49,12881.630997058524,15.8181,15.8323,15.8134,15.8323,12881.631
2005-06-17 15:15:00,33.49,33.52,33.48,33.5,32254.79257531189,15.8323,15.8465,15.8275,15.837,32254.7926
2005-06-17 15:20:00,33.5,33.51,33.47,33.51,71508.2665584745,15.837,15.8417,15.8228,15.8417,71508.2666
2005-06-17 15:25:00,33.51,33.51,33.5,33.51,28400.44629272745,15.8417,15.8417,15.837,15.8417,28400.4463
2005-06-17 15:30:00,33.51,33.54,33.51,33.53,110558.88021097476,15.8417,15.8559,15.8417,15.8512,110558.8802
2005-06-17 15:35:00,33.53,33.53,33.48,33.51,36514.85951922102,15.8512,15.8512,15.8275,15.8417,36514.8595
2005-06-17 15:40:00,33.5,33.51,33.42,33.44,44223.5520843899,15.837,15.8417,15.7992,15.8086,44223.5521
2005-06-17 15:45:00,33.46,33.47,33.45,33.47,54062.27812151334,15.8181,15.8228,15.8134,15.8228,54062.2781
2005-06-17 15:50:00,33.47,33.47,33.45,33.46,41079.216959123645,15.8228,15.8228,15.8134,15.8181,41079.217
2005-06-17 15:55:00,33.46,33.46,33.43,33.43,71102.54589714982,15.8181,15.8181,15.8039,15.8039,71102.5459
2005-06-20 09:30:00,33.52,33.52,33.5,33.5,175677.04635358555,15.8465,15.8465,15.837,15.837,175677.0464
2005-06-20 09:35:00,33.5,33.65,33.5,33.5,74449.74135307841,15.837,15.9079,15.837,15.837,74449.7414
2005-06-20 09:40:00,33.5,33.52,33.42,33.49,23531.79835683132,15.837,15.8465,15.7992,15.8323,23531.7984
2005-06-20 09:45:00,33.5,33.51,33.43,33.51,23126.077695506643,15.837,15.8417,15.8039,15.8417,23126.0777
2005-06-20 09:50:00,33.51,33.56,33.51,33.53,20996.04422355209,15.8417,15.8654,15.8417,15.8512,20996.0442
2005-06-20 09:55:00,33.53,33.57,33.5,33.5,25357.54133279237,15.8512,15.8701,15.837,15.837,25357.5413
2005-06-20 10:00:00,33.51,33.53,33.47,33.51,16634.547114311797,15.8417,15.8512,15.8228,15.8417,16634.5471
2005-06-20 10:05:00,33.52,33.53,33.5,33.5,11563.038847753322,15.8465,15.8512,15.837,15.837,11563.0388
2005-06-20 10:10:00,33.5,33.5,33.47,33.49,8317.273557155899,15.837,15.837,15.8228,15.8323,8317.2736
2005-06-20 10:15:00,33.49,33.51,33.47,33.51,12983.061162389697,15.8323,15.8417,15.8228,15.8417,12983.0612
2005-06-20 10:20:00,33.51,33.54,33.5,33.51,18155.99959427934,15.8417,15.8559,15.837,15.8417,18155.9996
2005-06-20 10:25:00,33.52,33.53,33.5,33.51,29110.457450045644,15.8465,15.8512,15.837,15.8417,29110.4575
2005-06-20 10:30:00,33.5,33.52,33.48,33.51,117151.84095750075,15.837,15.8465,15.8275,15.8417,117151.841
2005-06-20 10:35:00,33.52,33.53,33.51,33.53,98894.41119789024,15.8465,15.8512,15.8417,15.8512,98894.4112
2005-06-20 10:40:00,33.52,33.53,33.49,33.49,92301.45045136425,15.8465,15.8512,15.8323,15.8323,92301.4505
2005-06-20 10:45:00,33.5,33.52,33.5,33.52,15518.815295668932,15.837,15.8465,15.837,15.8465,15518.8153
2005-06-20 10:50:00,33.53,33.53,33.5,33.52,87939.95334212395,15.8512,15.8512,15.837,15.8465,87939.9533
2005-06-20 10:55:00,33.51,33.53,33.5,33.52,12273.050005071507,15.8417,15.8512,15.837,15.8465,12273.05
2005-06-20 11:00:00,33.52,33.53,33.51,33.52,87027.08185414343,15.8465,15.8512,15.8417,15.8465,87027.0819
2005-06-20 11:05:00,33.52,33.52,33.5,33.5,21604.6252155391,15.8465,15.8465,15.837,15.837,21604.6252
2005-06-20 11:10:00,33.51,33.52,33.46,33.49,270412.82077289786,15.8417,15.8465,15.8181,15.8323,270412.8208
2005-06-20 11:15:00,33.52,33.52,33.5,33.5,62886.70250532508,15.8465,15.8465,15.837,15.837,62886.7025
2005-06-20 11:20:00,33.51,33.51,33.5,33.51,6491.530581194847,15.8417,15.8417,15.837,15.8417,6491.5306
2005-06-20 11:25:00,33.5,33.52,33.5,33.51,20691.75372755857,15.837,15.8465,15.837,15.8417,20691.7537
2005-06-20 11:30:00,33.51,33.51,33.5,33.51,11360.178517090982,15.8417,15.8417,15.837,15.8417,11360.1785
2005-06-20 11:35:00,33.5,33.53,33.5,33.5,16938.837610305305,15.837,15.8512,15.837,15.837,16938.8376
2005-06-20 11:40:00,33.5,33.51,33.5,33.51,6694.390911857186,15.837,15.8417,15.837,15.8417,6694.3909
2005-06-20 11:45:00,33.51,33.51,33.5,33.51,21706.05538087027,15.8417,15.8417,15.837,15.8417,21706.0554
2005-06-20 11:50:00,33.5,33.51,33.5,33.51,14098.79298103256,15.837,15.8417,15.837,15.8417,14098.793
2005-06-20 11:55:00,33.52,33.52,33.5,33.52,29313.31778070798,15.8465,15.8465,15.837,15.8465,29313.3178
2005-06-20 12:00:00,33.52,33.52,33.51,33.52,37934.88183385739,15.8465,15.8465,15.8417,15.8465,37934.8818
2005-06-20 12:05:00,33.52,33.52,33.52,33.52,41687.79795111066,15.8465,15.8465,15.8465,15.8465,41687.798
2005-06-20 12:10:00,33.52,33.52,33.51,33.52,9534.435541129931,15.8465,15.8465,15.8417,15.8465,9534.4355
2005-06-20 12:15:00,33.52,33.52,33.51,33.51,16228.826452987118,15.8465,15.8465,15.8417,15.8417,16228.8265
2005-06-20 12:20:00,33.5,33.51,33.5,33.51,4158.636778577949,15.837,15.8417,15.837,15.8417,4158.6368
2005-06-20 12:25:00,33.52,33.52,33.48,33.49,7911.552895831221,15.8465,15.8465,15.8275,15.8323,7911.5529
2005-06-20 12:30:00,33.49,33.49,33.47,33.48,10548.737194441626,15.8323,15.8323,15.8228,15.8275,10548.7372
2005-06-20 12:35:00,33.48,33.49,33.47,33.48,11867.329343746833,15.8275,15.8323,15.8228,15.8275,11867.3293
2005-06-20 12:40:00,33.48,33.52,33.46,33.52,222537.78273658585,15.8275,15.8465,15.8181,15.8465,222537.7827
2005-06-20 12:45:00,33.5,33.53,33.5,33.53,126990.5669946242,15.837,15.8512,15.837,15.8512,126990.567
2005-06-20 12:50:00,33.52,33.53,33.51,33.51,33066.233897961254,15.8465,15.8512,15.8417,15.8417,33066.2339
2005-06-20 12:55:00,33.52,33.53,33.51,33.52,222233.4922405924,15.8465,15.8512,15.8417,15.8465,222233.4922
2005-06-20 13:00:00,33.52,33.53,33.51,33.52,26270.412820772897,15.8465,15.8512,15.8417,15.8465,26270.4128
2005-06-20 13:05:00,33.53,33.53,33.51,33.52,23430.36819150015,15.8512,15.8512,15.8417,15.8465,23430.3682
2005-06-20 13:10:00,33.52,33.53,33.52,33.52,37529.16117253271,15.8465,15.8512,15.8465,15.8465,37529.1612
2005-06-20 13:15:00,33.52,33.53,33.52,33.52,14504.513642357237,15.8465,15.8512,15.8465,15.8465,14504.5136
2005-06-20 13:20:00,33.53,33.53,33.52,33.52,13084.491327720863,15.8512,15.8512,15.8465,15.8465,13084.4913
2005-06-20 13:25:00,33.52,33.55,33.52,33.53,36616.28968455218,15.8465,15.8606,15.8465,15.8512,36616.2897
2005-06-20 13:30:00,33.53,33.53,33.49,33.5,25357.54133279237,15.8512,15.8512,15.8323,15.837,25357.5413
2005-06-20 13:35:00,33.51,33.52,33.5,33.52,15011.664469013083,15.8417,15.8465,15.837,15.8465,15011.6645
2005-06-20 13:40:00,33.52,33.53,33.51,33.52,43513.540927071714,15.8465,15.8512,15.8417,15.8465,43513.5409
2005-06-20 13:45:00,33.52,33.55,33.52,33.55,52236.53514555229,15.8465,15.8606,15.8465,15.8606,52236.5351
2005-06-20 13:50:00,33.55,33.57,33.55,33.56,5071.508266558474,15.8606,15.8701,15.8606,15.8654,5071.5083
2005-06-20 13:55:00,33.56,33.6,33.56,33.57,21401.764884876764,15.8654,15.8843,15.8654,15.8701,21401.7649
2005-06-20 14:00:00,33.57,33.57,33.54,33.55,10244.44669844812,15.8701,15.8701,15.8559,15.8606,10244.4467
2005-06-20 14:05:00,33.54,33.55,33.51,33.52,41586.36778577949,15.8559,15.8606,15.8417,15.8465,41586.3678
2005-06-20 14:10:00,33.51,33.53,33.49,33.51,20894.614058220915,15.8417,15.8512,15.8323,15.8417,20894.6141
2005-06-20 14:15:00,33.51,33.53,33.51,33.52,20691.75372755857,15.8417,15.8512,15.8417,15.8465,20691.7537
2005-06-20 14:20:00,33.53,33.53,33.51,33.53,45237.85373770159,15.8512,15.8512,15.8417,15.8512,45237.8537
2005-06-20 14:25:00,33.52,33.52,33.51,33.52,33269.094228623595,15.8465,15.8465,15.8417,15.8465,33269.0942
2005-06-20 14:30:00,33.51,33.52,33.51,33.51,7810.122730500051,15.8417,15.8465,15.8417,15.8417,7810.1227
2005-06-20 14:35:00,33.52,33.53,33.51,33.51,47367.88720965615,15.8465,15.8512,15.8417,15.8417,47367.8872
2005-06-20 14:40:00,33.52,33.52,33.49,33.51,23633.22852216249,15.8465,15.8465,15.8323,15.8417,23633.2285
2005-06-20 14:45:00,33.52,33.52,33.51,33.52,11258.748351759814,15.8465,15.8465,15.8417,15.8465,11258.7484
2005-06-20 14:50:00,33.52,33.52,33.49,33.5,31950.50207931839,15.8465,15.8465,15.8323,15.837,31950.5021
2005-06-20 14:55:00,33.52,33.52,33.5,33.51,24140.37934881834,15.8465,15.8465,15.837,15.8417,24140.3793
2005-06-20 15:00:00,33.51,33.51,33.48,33.51,17344.558271629983,15.8417,15.8417,15.8275,15.8417,17344.5583
2005-06-20 15:05:00,33.5,33.52,33.5,33.52,42702.09960442236,15.837,15.8465,15.837,15.8465,42702.0996
2005-06-20 15:10:00,33.52,33.52,33.51,33.52,24951.820671467696,15.8465,15.8465,15.8417,15.8465,24951.8207
2005-06-20 15:15:00,33.52,33.52,33.51,33.52,48483.61902829901,15.8465,15.8465,15.8417,15.8465,48483.619
2005-06-20 15:20:00,33.51,33.52,33.49,33.49,16837.407444974135,15.8417,15.8465,15.8323,15.8323,16837.4074
2005-06-20 15:25:00,33.49,33.5,33.48,33.48,21908.91571153261,15.8323,15.837,15.8275,15.8275,21908.9157
2005-06-20 15:30:00,33.48,33.52,33.48,33.52,24038.94918348717,15.8275,15.8465,15.8275,15.8465,24038.9492
2005-06-20 15:35:00,33.52,33.53,33.51,33.52,34080.53555127295,15.8465,15.8512,15.8417,15.8465,34080.5356
2005-06-20 15:40:00,33.52,33.52,33.5,33.52,19373.161578253374,15.8465,15.8465,15.837,15.8465,19373.1616
2005-06-20 15:45:00,33.52,33.52,33.49,33.49,24140.37934881834,15.8465,15.8465,15.8323,15.8323,24140.3793
2005-06-20 15:50:00,33.48,33.49,33.46,33.46,23633.22852216249,15.8275,15.8323,15.8181,15.8181,23633.2285
2005-06-20 15:55:00,33.46,33.51,33.45,33.49,50106.501673597726,15.8181,15.8417,15.8134,15.8323,50106.5017
2005-06-21 09:30:00,33.57,33.75,33.57,33.7,52845.116137539306,15.8701,15.9552,15.8701,15.9316,52845.1161
2005-06-21 09:35:00,33.7,33.71,33.58,33.61,33573.3847246171,15.9316,15.9363,15.8748,15.889,33573.3847
2005-06-21 09:40:00,33.62,33.64,33.55,33.59,21097.474388883253,15.8937,15.9032,15.8606,15.8796,21097.4744
2005-06-21 09:45:00,33.57,33.58,33.48,33.48,58626.63556141596,15.8701,15.8748,15.8275,15.8275,58626.6356
2005-06-21 09:50:00,33.48,33.51,33.48,33.5,26980.423978091083,15.8275,15.8417,15.8275,15.837,26980.424
2005-06-21 09:55:00,33.5,33.51,33.47,33.47,39659.19464448728,15.837,15.8417,15.8228,15.8228,39659.1946
2005-06-21 10:00:00,33.48,33.48,33.33,33.37,71102.54589714982,15.8275,15.8275,15.7566,15.7755,71102.5459
2005-06-21 10:05:00,33.37,33.43,33.34,33.41,48990.76985495487,15.7755,15.8039,15.7614,15.7945,48990.7699
2005-06-21 10:10:00,33.4,33.42,33.38,33.42,18257.42975961051,15.7897,15.7992,15.7803,15.7992,18257.4298
2005-06-21 10:15:00,33.42,33.43,33.42,33.42,10447.307029110458,15.7992,15.8039,15.7992,15.7992,10447.307
2005-06-21 10:20:00,33.42,33.42,33.38,33.4,15518.815295668932,15.7992,15.7992,15.7803,15.7897,15518.8153
2005-06-21 10:25:00,33.39,33.52,33.39,33.51,30124.759103357337,15.785,15.8465,15.785,15.8417,30124.7591
2005-06-21 10:30:00,33.51,33.55,33.5,33.55,54062.27812151334,15.8417,15.8606,15.837,15.8606,54062.2781
2005-06-21 10:35:00,33.56,33.56,33.46,33.46,36311.99918855868,15.8654,15.8654,15.8181,15.8181,36311.9992
2005-06-21 10:40:00,33.48,33.57,33.45,33.45,21401.764884876764,15.8275,15.8701,15.8134,15.8134,21401.7649
2005-06-21 10:45:00,33.46,33.51,33.46,33.51,3448.6256212597627,15.8181,15.8417,15.8181,15.8417,3448.6256
2005-06-21 10:50:00,33.5,33.53,33.5,33.52,37934.88183385739,15.837,15.8512,15.837,15.8465,37934.8818
2005-06-21 10:55:00,33.52,33.59,33.51,33.57,21401.764884876764,15.8465,15.8796,15.8417,15.8701,21401.7649
2005-06-21 11:00:00,33.57,33.57,33.53,33.54,8215.843391824728,15.8701,15.8701,15.8512,15.8559,8215.8434
2005-06-21 11:05:00,33.54,33.56,33.54,33.56,7607.262399837712,15.8559,15.8654,15.8559,15.8654,7607.2624
2005-06-21 11:10:00,33.56,33.56,33.51,33.51,17750.27893295466,15.8654,15.8654,15.8417,15.8417,17750.2789
2005-06-21 11:15:00,33.51,33.52,33.5,33.5,18054.56942894817,15.8417,15.8465,15.837,15.837,18054.5694
2005-06-21 11:20:00,33.5,33.51,33.45,33.45,15518.815295668932,15.837,15.8417,15.8134,15.8134,15518.8153
2005-06-21 11:25:00,33.45,33.48,33.45,33.46,18561.720255604017,15.8134,15.8275,15.8134,15.8181,18561.7203
2005-06-21 11:30:00,33.46,33.49,33.45,33.48,7810.122730500051,15.8181,15.8323,15.8134,15.8275,7810.1227
2005-06-21 11:35:00,33.48,33.51,33.47,33.49,13693.07231970788,15.8275,15.8417,15.8228,15.8323,13693.0723
2005-06-21 11:40:00,33.5,33.5,33.48,33.5,17445.988436961154,15.837,15.837,15.8275,15.837,17445.9884
2005-06-21 11:45:00,33.5,33.51,33.47,33.49,8520.133887818238,15.837,15.8417,15.8228,15.8323,8520.1339
2005-06-21 11:50:00,33.49,33.51,33.47,33.49,12780.200831727356,15.8323,15.8417,15.8228,15.8323,12780.2008
2005-06-21 11:55:00,33.49,33.51,33.48,33.51,15113.094634344254,15.8323,15.8417,15.8275,15.8417,15113.0946
2005-06-21 12:00:00,33.51,33.52,33.51,33.52,24951.820671467696,15.8417,15.8465,15.8417,15.8465,24951.8207
2005-06-21 12:05:00,33.52,33.53,33.51,33.53,68363.93143320824,15.8465,15.8512,15.8417,15.8512,68363.9314
2005-06-21 12:10:00,33.53,33.56,33.53,33.56,17344.558271629983,15.8512,15.8654,15.8512,15.8654,17344.5583
2005-06-21 12:15:00,33.56,33.62,33.53,33.6,33877.67522061061,15.8654,15.8937,15.8512,15.8843,33877.6752
2005-06-21 12:20:00,33.61,33.63,33.6,33.61,18155.99959427934,15.889,15.8985,15.8843,15.889,18155.9996
2005-06-21 12:25:00,33.6,33.62,33.55,33.55,13693.07231970788,15.8843,15.8937,15.8606,15.8606,13693.0723
2005-06-21 12:30:00,33.54,33.54,33.51,33.53,17851.70909828583,15.8559,15.8559,15.8417,15.8512,17851.7091
2005-06-21 12:35:00,33.53,33.54,33.51,33.51,7100.1115731818645,15.8512,15.8559,15.8417,15.8417,7100.1116
2005-06-21 12:40:00,33.52,33.52,33.51,33.51,1115.7318186428645,15.8465,15.8465,15.8417,15.8417,1115.7318
2005-06-21 12:45:00,33.51,33.51,33.49,33.5,7708.692565168882,15.8417,15.8417,15.8323,15.837,7708.6926
2005-06-21 12:50:00,33.51,33.52,33.49,33.51,8925.854549142916,15.8417,15.8465,15.8323,15.8417,8925.8545
2005-06-21 12:55:00,33.51,33.52,33.48,33.48,11258.748351759814,15.8417,15.8465,15.8275,15.8275,11258.7484
2005-06-21 13:00:00,33.48,33.49,33.47,33.48,15011.664469013083,15.8275,15.8323,15.8228,15.8275,15011.6645
2005-06-21 13:05:00,33.48,33.49,33.47,33.48,9940.15620245461,15.8275,15.8323,15.8228,15.8275,9940.1562
2005-06-21 13:10:00,33.48,33.49,33.46,33.48,15417.385130337763,15.8275,15.8323,15.8181,15.8275,15417.3851
2005-06-21 13:15:00,33.48,33.49,33.46,33.49,5781.519423876661,15.8275,15.8323,15.8181,15.8323,5781.5194
2005-06-21 13:20:00,33.48,33.49,33.46,33.46,7100.1115731818645,15.8275,15.8323,15.8181,15.8181,7100.1116
2005-06-21 13:25:00,33.46,33.49,33.46,33.48,8114.413226493559,15.8181,15.8323,15.8181,15.8275,8114.4132
2005-06-21 13:30:00,33.48,33.49,33.47,33.48,7302.971903844204,15.8275,15.8323,15.8228,15.8275,7302.9719
2005-06-21 13:35:00,33.48,33.48,33.47,33.47,13185.921493052034,15.8275,15.8275,15.8228,15.8228,13185.9215
2005-06-21 13:40:00,33.47,33.49,33.45,33.45,28501.87645805863,15.8228,15.8323,15.8134,15.8134,28501.8765
2005-06-21 13:45:00,33.46,33.51,33.46,33.51,16533.116948980627,15.8181,15.8417,15.8181,15.8417,16533.1169
2005-06-21 13:50:00,33.51,33.51,33.42,33.44,12678.770666396187,15.8417,15.8417,15.7992,15.8086,12678.7707
2005-06-21 13:55:00,33.44,33.47,33.43,33.47,9737.29587179227,15.8086,15.8228,15.8039,15.8228,9737.2959
2005-06-21 14:00:00,33.47,33.47,33.46,33.46,5984.379754539,15.8228,15.8228,15.8181,15.8181,5984.3798
2005-06-21 14:05:00,33.46,33.46,33.41,33.41,27893.29546607161,15.8181,15.8181,15.7945,15.7945,27893.2955
2005-06-21 14:10:00,33.42,33.43,33.4,33.42,28400.44629272745,15.7992,15.8039,15.7897,15.7992,28400.4463
2005-06-21 14:15:00,33.42,33.42,33.41,33.42,20691.75372755857,15.7992,15.7992,15.7945,15.7992,20691.7537
2005-06-21 14:20:00,33.42,33.42,33.39,33.4,14910.234303681917,15.7992,15.7992,15.785,15.7897,14910.2343
2005-06-21 14:25:00,33.4,33.41,33.38,33.39,11258.748351759814,15.7897,15.7945,15.7803,15.785,11258.7484
2005-06-21 14:30:00,33.4,33.4,33.37,33.38,31646.211583324883,15.7897,15.7897,15.7755,15.7803,31646.2116
2005-06-21 14:35:00,33.38,33.38,33.37,33.37,13084.491327720863,15.7803,15.7803,15.7755,15.7755,13084.4913
2005-06-21 14:40:00,33.37,33.38,33.36,33.38,19880.31240490922,15.7755,15.7803,15.7708,15.7803,19880.3124
2005-06-21 14:45:00,33.37,33.39,33.37,33.39,47469.31737498733,15.7755,15.785,15.7755,15.785,47469.3174
2005-06-21 14:50:00,33.39,33.4,33.36,33.37,11867.329343746833,15.785,15.7897,15.7708,15.7755,11867.3293
2005-06-21 14:55:00,33.37,33.37,33.33,33.34,21604.6252155391,15.7755,15.7755,15.7566,15.7614,21604.6252
2005-06-21 15:00:00,33.34,33.36,33.27,33.27,61669.54052135105,15.7614,15.7708,15.7283,15.7283,61669.5405
2005-06-21 15:05:00,33.27,33.3,33.25,33.25,27487.57480474693,15.7283,15.7425,15.7188,15.7188,27487.5748
2005-06-21 15:10:00,33.26,33.29,33.24,33.27,24647.530175474185,15.7235,15.7377,15.7141,15.7283,24647.5302
2005-06-21 15:15:00,33.28,33.29,33.26,33.26,16634.547114311797,15.733,15.7377,15.7235,15.7235,16634.5471
2005-06-21 15:20:00,33.27,33.3,33.24,33.29,13895.93265037022,15.7283,15.7425,15.7141,15.7377,13895.9327
2005-06-21 15:25:00,33.29,33.33,33.24,33.26,32761.943401967743,15.7377,15.7566,15.7141,15.7235,32761.9434
2005-06-21 15:30:00,33.27,33.28,33.25,33.25,32660.513236636576,15.7283,15.733,15.7188,15.7188,32660.5132
2005-06-21 15:35:00,33.25,33.3,33.25,33.29,32863.37356729891,15.7188,15.7425,15.7188,15.7377,32863.3736
2005-06-21 15:40:00,33.3,33.35,33.27,33.34,26473.27315143524,15.7425,15.7661,15.7283,15.7614,26473.2732
2005-06-21 15:45:00,33.34,33.35,33.32,33.32,16938.837610305305,15.7614,15.7661,15.7519,15.7519,16938.8376
2005-06-21 15:50:00,33.32,33.32,33.28,33.3,22213.20620752612,15.7519,15.7519,15.733,15.7425,22213.2062
2005-06-21 15:55:00,33.3,33.3,33.27,33.27,34080.53555127295,15.7425,15.7425,15.7283,15.7283,34080.5356
2005-06-22 09:30:00,33.27,33.42,33.27,33.4,70088.24424383811,15.7283,15.7992,15.7283,15.7897,70088.2442
2005-06-22 09:35:00,33.4,33.49,33.36,33.45,42702.09960442236,15.7897,15.8323,15.7708,15.8134,42702.0996
2005-06-22 09:40:00,33.44,33.52,33.43,33.48,100720.1541738513,15.8086,15.8465,15.8039,15.8275,100720.1542
2005-06-22 09:45:00,33.48,33.53,33.43,33.44,66335.32812658485,15.8275,15.8512,15.8039,15.8086,66335.3281
2005-06-22 09:50:00,33.46,33.48,33.4,33.45,20387.463231565067,15.8181,15.8275,15.7897,15.8134,20387.4632
2005-06-22 09:55:00,33.45,33.48,33.44,33.44,12577.340501065017,15.8134,15.8275,15.8086,15.8086,12577.3405
2005-06-22 10:00:00,33.43,33.44,33.36,33.44,50309.36200426007,15.8039,15.8086,15.7708,15.8086,50309.362
2005-06-22 10:05:00,33.43,33.45,33.4,33.43,32964.803732630084,15.8039,15.8134,15.7897,15.8039,32964.8037
2005-06-22 10:10:00,33.42,33.43,33.41,33.43,17344.558271629983,15.7992,15.8039,15.7945,15.8039,17344.5583
2005-06-22 10:15:00,33.44,33.45,33.41,33.45,40977.78679379248,15.8086,15.8134,15.7945,15.8134,40977.7868
2005-06-22 10:20:00,33.45,33.45,33.42,33.45,29921.898772695,15.8134,15.8134,15.7992,15.8134,29921.8988
2005-06-22 10:25:00,33.45,33.45,33.4,33.4,13084.491327720863,15.8134,15.8134,15.7897,15.7897,13084.4913
2005-06-22 10:30:00,33.38,33.45,33.38,33.45,31646.211583324883,15.7803,15.8134,15.7803,15.8134,31646.2116
2005-06-22 10:35:00,33.45,33.48,33.45,33.46,37326.300841870376,15.8134,15.8275,15.8134,15.8181,37326.3008
2005-06-22 10:40:00,33.47,33.47,33.43,33.44,23531.79835683132,15.8228,15.8228,15.8039,15.8086,23531.7984
2005-06-22 10:45:00,33.43,33.44,33.35,33.35,15315.954965006593,15.8039,15.8086,15.7661,15.7661,15315.955
2005-06-22 10:50:00,33.35,33.38,33.33,33.35,20793.183892889745,15.7661,15.7803,15.7566,15.7661,20793.1839
2005-06-22 10:55:00,33.35,33.36,33.29,33.31,19170.30124759104,15.7661,15.7708,15.7377,15.7472,19170.3012
2005-06-22 11:00:00,33.31,33.36,33.29,33.33,15113.094634344254,15.7472,15.7708,15.7377,15.7566,15113.0946
2005-06-22 11:05:00,33.33,33.33,33.28,33.29,13591.642154376712,15.7566,15.7566,15.733,15.7377,13591.6422
2005-06-22 11:10:00,33.28,33.29,33.25,33.27,30936.200426006693,15.733,15.7377,15.7188,15.7283,30936.2004
2005-06-22 11:15:00,33.27,33.28,33.26,33.28,16431.686783649457,15.7283,15.733,15.7235,15.733,16431.6868
2005-06-22 11:20:00,33.28,33.33,33.28,33.31,15113.094634344254,15.733,15.7566,15.733,15.7472,15113.0946
2005-06-22 11:25:00,33.31,33.39,33.3,33.39,12780.200831727356,15.7472,15.785,15.7425,15.785,12780.2008
2005-06-22 11:30:00,33.38,33.42,33.36,33.41,16330.256618318288,15.7803,15.7992,15.7708,15.7945,16330.2566
2005-06-22 11:35:00,33.42,33.47,33.41,33.43,24951.820671467696,15.7992,15.8228,15.7945,15.8039,24951.8207
2005-06-22 11:40:00,33.42,33.44,33.4,33.4,15113.094634344254,15.7992,15.8086,15.7897,15.7897,15113.0946
2005-06-22 11:45:00,33.41,33.42,33.39,33.4,9433.005375798764,15.7945,15.7992,15.785,15.7897,9433.0054
2005-06-22 11:50:00,33.4,33.4,33.38,33.38,5578.659093214322,15.7897,15.7897,15.7803,15.7803,5578.6591
2005-06-22 11:55:00,33.38,33.39,33.36,33.36,8722.994218480577,15.7803,15.785,15.7708,15.7708,8722.9942
2005-06-22 12:00:00,33.36,33.39,33.34,33.39,29009.02728471448,15.7708,15.785,15.7614,15.785,29009.0273
2005-06-22 12:05:00,33.39,33.39,33.35,33.35,12070.18967440917,15.785,15.785,15.7661,15.7661,12070.1897
2005-06-22 12:10:00,33.35,33.41,33.35,33.39,15417.385130337763,15.7661,15.7945,15.7661,15.785,15417.3851
2005-06-22 12:15:00,33.39,33.39,33.36,33.38,6897.2512425195255,15.785,15.785,15.7708,15.7803,6897.2512
2005-06-22 12:20:00,33.38,33.39,33.37,33.39,20184.60290090273,15.7803,15.785,15.7755,15.785,20184.6029
2005-06-22 12:25:00,33.39,33.42,33.37,33.4,16533.116948980627,15.785,15.7992,15.7755,15.7897,16533.1169
2005-06-22 12:30:00,33.38,33.38,33.36,33.36,8114.413226493559,15.7803,15.7803,15.7708,15.7708,8114.4132
2005-06-22 12:35:00,33.37,33.37,33.32,33.33,21604.6252155391,15.7755,15.7755,15.7519,15.7566,21604.6252
2005-06-22 12:40:00,33.34,33.34,33.31,33.33,17648.84876762349,15.7614,15.7614,15.7472,15.7566,17648.8488
2005-06-22 12:45:00,33.32,33.35,33.32,33.34,12780.200831727356,15.7519,15.7661,15.7519,15.7614,12780.2008
2005-06-22 12:50:00,33.35,33.37,33.34,33.34,17851.70909828583,15.7661,15.7755,15.7614,15.7614,17851.7091
2005-06-22 12:55:00,33.35,33.37,33.35,33.36,13591.642154376712,15.7661,15.7755,15.7661,15.7708,13591.6422
2005-06-22 13:00:00,33.36,33.37,33.36,33.37,26067.55249011056,15.7708,15.7755,15.7708,15.7755,26067.5525
2005-06-22 13:05:00,33.37,33.37,33.36,33.37,16127.396287655947,15.7755,15.7755,15.7708,15.7755,16127.3963
2005-06-22 13:10:00,33.37,33.37,33.36,33.37,6592.960746526017,15.7755,15.7755,15.7708,15.7755,6592.9607
2005-06-22 13:15:00,33.37,33.37,33.35,33.37,17750.27893295466,15.7755,15.7755,15.7661,15.7755,17750.2789
2005-06-22 13:20:00,33.35,33.36,33.33,33.34,11157.318186428643,15.7661,15.7708,15.7566,15.7614,11157.3182
2005-06-22 13:25:00,33.35,33.35,33.32,33.33,16127.396287655947,15.7661,15.7661,15.7519,15.7566,16127.3963
2005-06-22 13:30:00,33.33,33.34,33.32,33.32,6085.809919870169,15.7566,15.7614,15.7519,15.7519,6085.8099
2005-06-22 13:35:00,33.31,33.34,33.31,33.33,16228.826452987118,15.7472,15.7614,15.7472,15.7566,16228.8265
2005-06-22 13:40:00,33.34,33.34,33.32,33.32,8925.854549142916,15.7614,15.7614,15.7519,15.7519,8925.8545
2005-06-22 13:45:00,33.32,33.32,33.3,33.31,7302.971903844204,15.7519,15.7519,15.7425,15.7472,7302.9719
2005-06-22 13:50:00,33.31,33.32,33.29,33.3,22213.20620752612,15.7472,15.7519,15.7377,15.7425,22213.2062
2005-06-22 13:55:00,33.29,33.3,33.29,33.29,8317.273557155899,15.7377,15.7425,15.7377,15.7377,8317.2736
2005-06-22 14:00:00,33.3,33.3,33.21,33.23,30530.47976468201,15.7425,15.7425,15.6999,15.7094,30530.4798
2005-06-22 14:05:00,33.24,33.26,33.21,33.22,13895.93265037022,15.7141,15.7235,15.6999,15.7046,13895.9327
2005-06-22 14:10:00,33.22,33.24,33.21,33.22,15620.245461000102,15.7046,15.7141,15.6999,15.7046,15620.2455
2005-06-22 14:15:00,33.23,33.25,33.22,33.23,16330.256618318288,15.7094,15.7188,15.7046,15.7094,16330.2566
2005-06-22 14:20:00,33.23,33.28,33.21,33.27,10853.027690435136,15.7094,15.733,15.6999,15.7283,10853.0277
2005-06-22 14:25:00,33.28,33.29,33.25,33.26,10041.58636778578,15.733,15.7377,15.7188,15.7235,10041.5864
2005-06-22 14:30:00,33.27,33.27,33.23,33.23,7404.402069175373,15.7283,15.7283,15.7094,15.7094,7404.4021
2005-06-22 14:35:00,33.24,33.24,33.21,33.22,9331.575210467594,15.7141,15.7141,15.6999,15.7046,9331.5752
2005-06-22 14:40:00,33.22,33.22,33.19,33.21,17445.988436961154,15.7046,15.7046,15.6905,15.6999,17445.9884
2005-06-22 14:45:00,33.21,33.21,33.2,33.21,10244.44669844812,15.6999,15.6999,15.6952,15.6999,10244.4467
2005-06-22 14:50:00,33.21,33.21,33.18,33.2,34384.826047266455,15.6999,15.6999,15.6857,15.6952,34384.826
2005-06-22 14:55:00,33.2,33.24,33.18,33.21,17445.988436961154,15.6952,15.7141,15.6857,15.6999,17445.9884
2005-06-22 15:00:00,33.21,33.26,33.2,33.24,12780.200831727356,15.6999,15.7235,15.6952,15.7141,12780.2008
2005-06-22 15:05:00,33.24,33.25,33.21,33.21,12678.770666396187,15.7141,15.7188,15.6999,15.6999,12678.7707
2005-06-22 15:10:00,33.21,33.26,33.21,33.26,27183.284308753424,15.6999,15.7235,15.6999,15.7235,27183.2843
2005-06-22 15:15:00,33.25,33.27,33.25,33.25,11563.038847753322,15.7188,15.7283,15.7188,15.7188,11563.0388
2005-06-22 15:20:00,33.25,33.27,33.25,33.25,22720.357034181965,15.7188,15.7283,15.7188,15.7188,22720.357
2005-06-22 15:25:00,33.25,33.25,33.23,33.24,10751.597525103964,15.7188,15.7188,15.7094,15.7141,10751.5975
2005-06-22 15:30:00,33.24,33.24,33.21,33.22,27589.004970078106,15.7141,15.7141,15.6999,15.7046,27589.005
2005-06-22 15:35:00,33.22,33.24,33.21,33.22,47976.46820164317,15.7046,15.7141,15.6999,15.7046,47976.4682
2005-06-22 15:40:00,33.23,33.26,33.21,33.24,28096.15579673395,15.7094,15.7235,15.6999,15.7141,28096.1558
2005-06-22 15:45:00,33.26,33.26,33.22,33.23,55786.59093214322,15.7235,15.7235,15.7046,15.7094,55786.5909
2005-06-22 15:50:00,33.23,33.26,33.21,33.23,64611.015315954966,15.7094,15.7235,15.6999,15.7094,64611.0153
2005-06-22 15:55:00,33.22,33.22,33.19,33.21,53453.69712952632,15.7046,15.7046,15.6905,15.6999,53453.6971
2005-06-23 09:30:00,33.18,33.2,33.18,33.19,60553.808702708186,15.6857,15.6952,15.6857,15.6905,60553.8087
2005-06-23 09:35:00,33.19,33.2,33.17,33.18,17851.70909828583,15.6905,15.6952,15.681,15.6857,17851.7091
2005-06-23 09:40:00,33.18,33.18,33.1,33.1,51425.09382290293,15.6857,15.6857,15.6479,15.6479,51425.0938
2005-06-23 09:45:00,33.1,33.11,32.98,32.98,89359.97565676032,15.6479,15.6526,15.5912,15.5912,89359.9757
2005-06-23 09:50:00,32.98,33.03,32.98,33.03,75362.61284105893,15.5912,15.6148,15.5912,15.6148,75362.6128
2005-06-23 09:55:00,33.03,33.07,33.02,33.06,33877.67522061061,15.6148,15.6337,15.6101,15.629,33877.6752
2005-06-23 10:00:00,33.06,33.06,33.01,33.03,58525.2053960848,15.629,15.629,15.6054,15.6148,58525.2054
2005-06-23 10:05:00,33.01,33.02,32.94,32.96,13287.351658383202,15.6054,15.6101,15.5723,15.5817,13287.3517
2005-06-23 10:10:00,32.96,32.96,32.84,32.85,28197.58596206512,15.5817,15.5817,15.525,15.5297,28197.586
2005-06-23 10:15:00,32.85,32.89,32.84,32.88,21198.904554214423,15.5297,15.5486,15.525,15.5439,21198.9046
2005-06-23 10:20:00,32.86,32.88,32.81,32.83,31544.781417993712,15.5344,15.5439,15.5108,15.5203,31544.7814
2005-06-23 10:25:00,32.83,32.84,32.8,32.82,22314.636372857287,15.5203,15.525,15.5061,15.5155,22314.6364
2005-06-23 10:30:00,32.81,32.85,32.8,32.85,20894.614058220915,15.5108,15.5297,15.5061,15.5297,20894.6141
2005-06-23 10:35:00,32.85,32.91,32.83,32.91,16025.96612232478,15.5297,15.5581,15.5203,15.5581,16025.9661
2005-06-23 10:40:00,32.93,32.93,32.89,32.92,16735.977279642964,15.5675,15.5675,15.5486,15.5628,16735.9773
2005-06-23 10:45:00,32.92,32.92,32.82,32.84,15823.10579166244,15.5628,15.5628,15.5155,15.525,15823.1058
2005-06-23 10:50:00,32.82,32.83,32.78,32.82,24951.820671467696,15.5155,15.5203,15.4966,15.5155,24951.8207
2005-06-23 10:55:00,32.82,32.88,32.8,32.88,15518.815295668932,15.5155,15.5439,15.5061,15.5439,15518.8153
2005-06-23 11:00:00,32.88,32.92,32.88,32.9,13287.351658383202,15.5439,15.5628,15.5439,15.5534,13287.3517
2005-06-23 11:05:00,32.9,32.91,32.88,32.9,14605.943807688407,15.5534,15.5581,15.5439,15.5534,14605.9438
2005-06-23 11:10:00,32.9,32.93,32.88,32.89,17851.70909828583,15.5534,15.5675,15.5439,15.5486,17851.7091
2005-06-23 11:15:00,32.88,32.93,32.88,32.92,22517.496703519628,15.5439,15.5675,15.5439,15.5628,22517.4967
2005-06-23 11:20:00,32.92,32.94,32.89,32.94,15417.385130337763,15.5628,15.5723,15.5486,15.5723,15417.3851
2005-06-23 11:25:00,32.93,32.98,32.93,32.97,12171.61983974034,15.5675,15.5912,15.5675,15.5864,12171.6198
2005-06-23 11:30:00,32.97,32.97,32.93,32.95,11968.759509078,15.5864,15.5864,15.5675,15.577,11968.7595
2005-06-23 11:35:00,32.95,32.95,32.92,32.94,12678.770666396187,15.577,15.577,15.5628,15.5723,12678.7707
2005-06-23 11:40:00,32.94,33.01,32.94,33.0,19271.731412922203,15.5723,15.6054,15.5723,15.6006,19271.7314
2005-06-23 11:45:00,33.01,33.03,32.99,33.02,26878.99381275992,15.6054,15.6148,15.5959,15.6101,26878.9938
2005-06-23 11:50:00,33.01,33.03,32.98,32.98,14504.513642357237,15.6054,15.6148,15.5912,15.5912,14504.5136
2005-06-23 11:55:00,32.98,32.99,32.98,32.99,20488.89339689624,15.5912,15.5959,15.5912,15.5959,20488.8934
2005-06-23 12:00:00,32.99,32.99,32.98,32.99,21300.3347195456,15.5959,15.5959,15.5912,15.5959,21300.3347
2005-06-23 12:05:00,32.98,33.0,32.98,32.99,24850.39050613653,15.5912,15.6006,15.5912,15.5959,24850.3905
2005-06-23 12:10:00,32.98,33.0,32.98,33.0,5172.938431889644,15.5912,15.6006,15.5912,15.6006,5172.9384
2005-06-23 12:15:00,33.0,33.03,33.0,33.01,12171.61983974034,15.6006,15.6148,15.6006,15.6054,12171.6198
2005-06-23 12:20:00,33.01,33.02,33.0,33.0,13287.351658383202,15.6054,15.6101,15.6006,15.6006,13287.3517
2005-06-23 12:25:00,33.0,33.0,32.99,32.99,14707.373973019576,15.6006,15.6006,15.5959,15.5959,14707.374
2005-06-23 12:30:00,33.0,33.0,32.98,32.99,12475.910335733848,15.6006,15.6006,15.5912,15.5959,12475.9103
2005-06-23 12:35:00,32.99,33.01,32.99,33.0,17344.558271629983,15.5959,15.6054,15.5959,15.6006,17344.5583
2005-06-23 12:40:00,33.0,33.05,33.0,33.05,59945.22771072117,15.6006,15.6243,15.6006,15.6243,59945.2277
2005-06-23 12:45:00,33.06,33.06,33.04,33.04,9534.435541129931,15.629,15.629,15.6195,15.6195,9534.4355
2005-06-23 12:50:00,33.04,33.04,33.03,33.03,16431.686783649457,15.6195,15.6195,15.6148,15.6148,16431.6868
2005-06-23 12:55:00,33.03,33.09,33.03,33.04,107313.11492037732,15.6148,15.6432,15.6148,15.6195,107313.1149
2005-06-23 13:00:00,33.04,33.05,33.03,33.04,5274.368597220813,15.6195,15.6243,15.6148,15.6195,5274.3686
2005-06-23 13:05:00,33.05,33.05,32.95,32.95,14605.943807688407,15.6243,15.6243,15.577,15.577,14605.9438
2005-06-23 13:10:00,32.95,33.01,32.91,33.01,26371.842986104068,15.577,15.6054,15.5581,15.6054,26371.843
2005-06-23 13:15:00,33.01,33.04,32.99,33.0,12780.200831727356,15.6054,15.6195,15.5959,15.6006,12780.2008
2005-06-23 13:20:00,33.02,33.05,32.98,33.01,6897.2512425195255,15.6101,15.6243,15.5912,15.6054,6897.2512
2005-06-23 13:25:00,33.01,33.01,32.96,32.98,3955.7764479156094,15.6054,15.6054,15.5817,15.5912,3955.7764
2005-06-23 13:30:00,32.98,32.99,32.93,32.98,12070.18967440917,15.5912,15.5959,15.5675,15.5912,12070.1897
2005-06-23 13:35:00,32.98,32.98,32.81,32.82,20894.614058220915,15.5912,15.5912,15.5108,15.5155,20894.6141
2005-06-23 13:40:00,32.83,32.85,32.78,32.8,31139.06075666904,15.5203,15.5297,15.4966,15.5061,31139.0608
2005-06-23 13:45:00,32.81,32.85,32.73,32.73,40470.63596713663,15.5108,15.5297,15.473,15.473,40470.636
2005-06-23 13:50:00,32.74,32.82,32.71,32.82,67958.21077188356,15.4777,15.5155,15.4635,15.5155,67958.2108
2005-06-23 13:55:00,32.83,32.83,32.8,32.81,23227.507860837813,15.5203,15.5203,15.5061,15.5108,23227.5079
2005-06-23 14:00:00,32.8,32.81,32.78,32.79,17750.27893295466,15.5061,15.5108,15.4966,15.5014,17750.2789
2005-06-23 14:05:00,32.79,32.82,32.78,32.81,13490.21198904554,15.5014,15.5155,15.4966,15.5108,13490.212
2005-06-23 14:10:00,32.81,32.82,32.79,32.79,11968.759509078,15.5108,15.5155,15.5014,15.5014,11968.7595
2005-06-23 14:15:00,32.79,32.83,32.79,32.83,12374.480170402678,15.5014,15.5203,15.5014,15.5203,12374.4802
2005-06-23 14:20:00,32.83,32.87,32.82,32.86,27487.57480474693,15.5203,15.5392,15.5155,15.5344,27487.5748
2005-06-23 14:25:00,32.86,32.88,32.84,32.85,14707.373973019576,15.5344,15.5439,15.525,15.5297,14707.374
2005-06-23 14:30:00,32.85,32.87,32.84,32.87,14808.804138350746,15.5297,15.5392,15.525,15.5392,14808.8041
2005-06-23 14:35:00,32.87,32.92,32.87,32.92,18155.99959427934,15.5392,15.5628,15.5392,15.5628,18155.9996
2005-06-23 14:40:00,32.91,32.92,32.88,32.9,17648.84876762349,15.5581,15.5628,15.5439,15.5534,17648.8488
2005-06-23 14:45:00,32.89,32.91,32.88,32.9,17445.988436961154,15.5486,15.5581,15.5439,15.5534,17445.9884
2005-06-23 14:50:00,32.9,32.9,32.8,32.83,20996.04422355209,15.5534,15.5534,15.5061,15.5203,20996.0442
2005-06-23 14:55:00,32.82,32.83,32.79,32.79,11664.469013084492,15.5155,15.5203,15.5014,15.5014,11664.469
2005-06-23 15:00:00,32.8,32.83,32.79,32.82,22517.496703519628,15.5061,15.5203,15.5014,15.5155,22517.4967
2005-06-23 15:05:00,32.83,32.84,32.73,32.77,33573.3847246171,15.5203,15.525,15.473,15.4919,33573.3847
2005-06-23 15:10:00,32.76,32.81,32.75,32.81,36717.71984988335,15.4872,15.5108,15.4824,15.5108,36717.7198
2005-06-23 15:15:00,32.8,32.83,32.77,32.81,18054.56942894817,15.5061,15.5203,15.4919,15.5108,18054.5694
2005-06-23 15:20:00,32.8,32.83,32.77,32.8,23024.64753017548,15.5061,15.5203,15.4919,15.5061,23024.6475
2005-06-23 15:25:00,32.81,32.83,32.72,32.72,32356.22274064307,15.5108,15.5203,15.4683,15.4683,32356.2227
2005-06-23 15:30:00,32.73,32.74,32.69,32.7,27893.29546607161,15.473,15.4777,15.4541,15.4588,27893.2955
2005-06-23 15:35:00,32.7,32.73,32.7,32.73,39557.7644791561,15.4588,15.473,15.4588,15.473,39557.7645
2005-06-23 15:40:00,32.72,32.72,32.65,32.68,54569.42894816919,15.4683,15.4683,15.4352,15.4494,54569.4289
2005-06-23 15:45:00,32.68,32.69,32.63,32.63,63495.2834973121,15.4494,15.4541,15.4257,15.4257,63495.2835
2005-06-23 15:50:00,32.63,32.66,32.63,32.66,45339.28390303276,15.4257,15.4399,15.4257,15.4399,45339.2839
2005-06-23 15:55:00,32.65,32.65,32.62,32.63,54772.28927883152,15.4352,15.4352,15.421,15.4257,54772.2893
2005-06-24 09:30:00,32.82,32.82,32.36,32.39,76884.06532102647,15.5155,15.5155,15.2981,15.3123,76884.0653
2005-06-24 09:35:00,32.4,32.43,32.39,32.41,24647.530175474185,15.317,15.3312,15.3123,15.3217,24647.5302
2005-06-24 09:40:00,32.41,32.43,32.38,32.43,30936.200426006693,15.3217,15.3312,15.3075,15.3312,30936.2004
2005-06-24 09:45:00,32.43,32.5,32.43,32.5,22720.357034181965,15.3312,15.3643,15.3312,15.3643,22720.357
2005-06-24 09:50:00,32.49,32.49,32.4,32.4,33979.10538594178,15.3595,15.3595,15.317,15.317,33979.1054
2005-06-24 09:55:00,32.41,32.45,32.4,32.41,21401.764884876764,15.3217,15.3406,15.317,15.3217,21401.7649
2005-06-24 10:00:00,32.4,32.44,32.36,32.43,28704.73678872097,15.317,15.3359,15.2981,15.3312,28704.7368
2005-06-24 10:05:00,32.4,32.41,32.34,32.36,40673.49629779896,15.317,15.3217,15.2886,15.2981,40673.4963
2005-06-24 10:10:00,32.37,32.38,32.31,32.35,24241.809514149507,15.3028,15.3075,15.2744,15.2933,24241.8095
2005-06-24 10:15:00,32.34,32.35,32.31,32.32,19981.74257024039,15.2886,15.2933,15.2744,15.2792,19981.7426
2005-06-24 10:20:00,32.33,32.34,32.23,32.24,30936.200426006693,15.2839,15.2886,15.2366,15.2413,30936.2004
2005-06-24 10:25:00,32.25,32.25,32.19,32.2,15315.954965006593,15.2461,15.2461,15.2177,15.2224,15315.955
2005-06-24 10:30:00,32.2,32.29,32.16,32.28,24038.94918348717,15.2224,15.265,15.2035,15.2603,24038.9492
2005-06-24 10:35:00,32.27,32.34,32.26,32.33,13997.36281570139,15.2555,15.2886,15.2508,15.2839,13997.3628
2005-06-24 10:40:00,32.33,32.38,32.33,32.35,58018.05456942895,15.2839,15.3075,15.2839,15.2933,58018.0546
2005-06-24 10:45:00,32.34,32.34,32.25,32.27,21300.3347195456,15.2886,15.2886,15.2461,15.2555,21300.3347
2005-06-24 10:50:00,32.27,32.27,32.19,32.19,25864.69215944822,15.2555,15.2555,15.2177,15.2177,25864.6922
2005-06-24 10:55:00,32.19,32.24,32.16,32.24,18561.720255604017,15.2177,15.2413,15.2035,15.2413,18561.7203
2005-06-24 11:00:00,32.23,32.25,32.2,32.21,17851.70909828583,15.2366,15.2461,15.2224,15.2272,17851.7091
2005-06-24 11:05:00,32.23,32.26,32.23,32.24,19271.731412922203,15.2366,15.2508,15.2366,15.2413,19271.7314
2005-06-24 11:10:00,32.23,32.27,32.23,32.27,14200.223146363727,15.2366,15.2555,15.2366,15.2555,14200.2231
2005-06-24 11:15:00,32.28,32.29,32.23,32.24,14200.223146363727,15.2603,15.265,15.2366,15.2413,14200.2231
2005-06-24 11:20:00,32.24,32.25,32.18,32.19,16634.547114311797,15.2413,15.2461,15.213,15.2177,16634.5471
2005-06-24 11:25:00,32.18,32.2,32.17,32.18,20894.614058220915,15.213,15.2224,15.2083,15.213,20894.6141
2005-06-24 11:30:00,32.18,32.18,32.15,32.16,18460.290090272847,15.213,15.213,15.1988,15.2035,18460.2901
2005-06-24 11:35:00,32.17,32.17,32.09,32.11,65726.74713459783,15.2083,15.2083,15.1704,15.1799,65726.7471
2005-06-24 11:40:00,32.1,32.14,32.09,32.13,91997.15995537072,15.1752,15.1941,15.1704,15.1893,91997.16
2005-06-24 11:45:00,32.14,32.14,32.09,32.1,64915.30581194847,15.1941,15.1941,15.1704,15.1752,64915.3058
2005-06-24 11:50:00,32.1,32.1,32.04,32.07,59640.93721472766,15.1752,15.1752,15.1468,15.161,59640.9372
2005-06-24 11:55:00,32.06,32.1,32.06,32.07,23227.507860837813,15.1562,15.1752,15.1562,15.161,23227.5079
2005-06-24 12:00:00,32.08,32.09,32.07,32.07,16634.547114311797,15.1657,15.1704,15.161,15.161,16634.5471
2005-06-24 12:05:00,32.07,32.08,32.05,32.05,14910.234303681917,15.161,15.1657,15.1515,15.1515,14910.2343
2005-06-24 12:10:00,32.05,32.05,32.02,32.04,79926.97028096156,15.1515,15.1515,15.1373,15.1468,79926.9703
2005-06-24 12:15:00,32.04,32.04,32.02,32.03,35500.55786590932,15.1468,15.1468,15.1373,15.1421,35500.5579
2005-06-24 12:20:00,32.03,32.04,32.03,32.03,15011.664469013083,15.1421,15.1468,15.1421,15.1421,15011.6645
2005-06-24 12:25:00,32.04,32.04,32.02,32.02,19170.30124759104,15.1468,15.1468,15.1373,15.1373,19170.3012
2005-06-24 12:30:00,32.02,32.03,32.02,32.03,24951.820671467696,15.1373,15.1421,15.1373,15.1421,24951.8207
2005-06-24 12:35:00,32.03,32.03,32.0,32.01,14200.223146363727,15.1421,15.1421,15.1279,15.1326,14200.2231
2005-06-24 12:40:00,32.01,32.01,31.99,32.0,11968.759509078,15.1326,15.1326,15.1232,15.1279,11968.7595
2005-06-24 12:45:00,32.0,32.02,31.99,32.01,11055.888021097477,15.1279,15.1373,15.1232,15.1326,11055.888
2005-06-24 12:50:00,32.01,32.02,31.99,32.02,18358.85992494168,15.1326,15.1373,15.1232,15.1373,18358.8599
2005-06-24 12:55:00,32.02,32.04,32.01,32.02,31341.92108733137,15.1373,15.1468,15.1326,15.1373,31341.9211
2005-06-24 13:00:00,32.02,32.03,31.99,32.0,15417.385130337763,15.1373,15.1421,15.1232,15.1279,15417.3851
2005-06-24 13:05:00,31.99,32.02,31.99,32.01,12475.910335733848,15.1232,15.1373,15.1232,15.1326,12475.9103
2005-06-24 13:10:00,32.02,32.02,31.99,32.01,18561.720255604017,15.1373,15.1373,15.1232,15.1326,18561.7203
2005-06-24 13:15:00,32.01,32.03,32.0,32.03,12678.770666396187,15.1326,15.1421,15.1279,15.1421,12678.7707
2005-06-24 13:20:00,32.03,32.04,32.01,32.03,19677.45207424688,15.1421,15.1468,15.1326,15.1421,19677.4521
2005-06-24 13:25:00,32.04,32.06,32.02,32.03,91185.71863272136,15.1468,15.1562,15.1373,15.1421,91185.7186
2005-06-24 13:30:00,32.04,32.04,31.99,32.02,30631.909930013186,15.1468,15.1468,15.1232,15.1373,30631.9099
2005-06-24 13:35:00,32.03,32.04,32.02,32.03,18358.85992494168,15.1421,15.1468,15.1373,15.1421,18358.8599
2005-06-24 13:40:00,32.02,32.03,32.01,32.03,10143.016533116948,15.1373,15.1421,15.1326,15.1421,10143.0165
2005-06-24 13:45:00,32.03,32.03,31.94,31.95,18764.580586266355,15.1421,15.1421,15.0995,15.1042,18764.5806
2005-06-24 13:50:00,31.95,31.95,31.92,31.94,18663.150420935188,15.1042,15.1042,15.0901,15.0995,18663.1504
2005-06-24 13:55:00,31.93,31.94,31.89,31.9,19170.30124759104,15.0948,15.0995,15.0759,15.0806,19170.3012
2005-06-24 14:00:00,31.9,31.91,31.86,31.88,32153.362409980728,15.0806,15.0853,15.0617,15.0712,32153.3624
2005-06-24 14:05:00,31.87,31.91,31.87,31.89,11664.469013084492,15.0664,15.0853,15.0664,15.0759,11664.469
2005-06-24 14:10:00,31.88,31.93,31.88,31.91,10041.58636778578,15.0712,15.0948,15.0712,15.0853,10041.5864
2005-06-24 14:15:00,31.91,31.95,31.9,31.92,10041.58636778578,15.0853,15.1042,15.0806,15.0901,10041.5864
2005-06-24 14:20:00,31.92,31.94,31.91,31.94,13794.502485039053,15.0901,15.0995,15.0853,15.0995,13794.5025
2005-06-24 14:25:00,31.94,31.94,31.92,31.92,14200.223146363727,15.0995,15.0995,15.0901,15.0901,14200.2231
2005-06-24 14:30:00,31.92,31.94,31.91,31.93,25560.40166345471,15.0901,15.0995,15.0853,15.0948,25560.4017
2005-06-24 14:35:00,31.93,31.93,31.9,31.9,7201.541738513034,15.0948,15.0948,15.0806,15.0806,7201.5417
2005-06-24 14:40:00,31.9,31.91,31.89,31.89,19474.59174358454,15.0806,15.0853,15.0759,15.0759,19474.5917
2005-06-24 14:45:00,31.89,31.92,31.88,31.91,29617.60827670149,15.0759,15.0901,15.0712,15.0853,29617.6083
2005-06-24 14:50:00,31.91,31.93,31.88,31.89,29313.31778070798,15.0853,15.0948,15.0712,15.0759,29313.3178
2005-06-24 14:55:00,31.89,31.93,31.87,31.93,34181.96571660412,15.0759,15.0948,15.0664,15.0948,34181.9657
2005-06-24 15:00:00,31.92,31.93,31.9,31.92,21097.474388883253,15.0901,15.0948,15.0806,15.0901,21097.4744
2005-06-24 15:05:00,31.94,31.94,31.91,31.91,18358.85992494168,15.0995,15.0995,15.0853,15.0853,18358.8599
2005-06-24 15:10:00,31.91,31.94,31.9,31.94,18866.010751597525,15.0853,15.0995,15.0806,15.0995,18866.0108
2005-06-24 15:15:00,31.95,31.96,31.93,31.96,29719.03844203266,15.1042,15.109,15.0948,15.109,29719.0384
2005-06-24 15:20:00,31.96,32.02,31.95,32.01,38442.03266051324,15.109,15.1373,15.1042,15.1326,38442.0327
2005-06-24 15:25:00,32.02,32.04,32.01,32.03,29414.74794603915,15.1373,15.1468,15.1326,15.1421,29414.7479
2005-06-24 15:30:00,32.02,32.04,32.02,32.02,49700.78101227305,15.1373,15.1468,15.1373,15.1373,49700.781
2005-06-24 15:35:00,32.03,32.05,32.02,32.05,105183.08144842276,15.1421,15.1515,15.1373,15.1515,105183.0814
2005-06-24 15:40:00,32.04,32.05,32.02,32.03,36717.71984988335,15.1468,15.1515,15.1373,15.1421,36717.7198
2005-06-24 15:45:00,32.03,32.03,32.0,32.02,35703.41819657166,15.1421,15.1421,15.1279,15.1373,35703.4182
2005-06-24 15:50:00,32.01,32.02,31.99,32.0,34587.6863779288,15.1326,15.1373,15.1232,15.1279,34587.6864
2005-06-24 15:55:00,31.99,32.0,31.98,32.0,71711.12688913682,15.1232,15.1279,15.1184,15.1279,71711.1269
2005-06-27 09:30:00,30.8,30.81,30.8,30.81,1622.882645298712,14.5606,14.5653,14.5606,14.5653,1622.8826
2005-06-27 09:35:00,31.23,31.4,31.14,31.35,388477.53321837913,14.7639,14.8442,14.7213,14.8206,388477.5332
2005-06-27 09:40:00,31.35,31.45,31.35,31.38,131047.773607871,14.8206,14.8679,14.8206,14.8348,131047.7736
2005-06-27 09:45:00,31.38,31.39,31.11,31.12,112486.05335226696,14.8348,14.8395,14.7071,14.7119,112486.0534
2005-06-27 09:50:00,31.12,31.12,31.07,31.12,114717.51698955268,14.7119,14.7119,14.6882,14.7119,114717.517
2005-06-27 09:55:00,31.12,31.17,31.06,31.06,76985.49548635764,14.7119,14.7355,14.6835,14.6835,76985.4955
2005-06-27 10:00:00,31.06,31.07,30.97,30.98,142509.38229029314,14.6835,14.6882,14.641,14.6457,142509.3823
2005-06-27 10:05:00,30.98,30.98,30.85,30.85,65929.60746526017,14.6457,14.6457,14.5842,14.5842,65929.6075
2005-06-27 10:10:00,30.84,30.86,30.77,30.8,140987.9298103256,14.5795,14.589,14.5464,14.5606,140987.9298
2005-06-27 10:15:00,30.8,30.81,30.75,30.78,74855.46201440308,14.5606,14.5653,14.537,14.5511,74855.462
2005-06-27 10:20:00,30.78,30.82,30.78,30.82,69073.94259052642,14.5511,14.57,14.5511,14.57,69073.9426
2005-06-27 10:25:00,30.82,30.91,30.81,30.9,73029.71903844204,14.57,14.6126,14.5653,14.6079,73029.719
2005-06-27 10:30:00,30.9,30.91,30.86,30.9,31950.50207931839,14.6079,14.6126,14.589,14.6079,31950.5021
2005-06-27 10:35:00,30.9,30.96,30.9,30.94,37022.010345876864,14.6079,14.6362,14.6079,14.6268,37022.0103
2005-06-27 10:40:00,30.94,30.94,30.9,30.91,49092.20002028604,14.6268,14.6268,14.6079,14.6126,49092.2
2005-06-27 10:45:00,30.9,30.94,30.88,30.94,61466.68019068871,14.6079,14.6268,14.5984,14.6268,61466.6802
2005-06-27 10:50:00,30.94,30.95,30.92,30.92,37224.870676539205,14.6268,14.6315,14.6173,14.6173,37224.8707
2005-06-27 10:55:00,30.92,30.96,30.92,30.94,51729.38431889644,14.6173,14.6362,14.6173,14.6268,51729.3843
2005-06-27 11:00:00,30.94,30.96,30.93,30.95,33269.094228623595,14.6268,14.6362,14.622,14.6315,33269.0942
2005-06-27 11:05:00,30.95,30.98,30.92,30.94,77086.92565168881,14.6315,14.6457,14.6173,14.6268,77086.9257
2005-06-27 11:10:00,30.94,30.96,30.94,30.96,33471.95455928593,14.6268,14.6362,14.6268,14.6362,33471.9546
2005-06-27 11:15:00,30.94,30.96,30.91,30.96,41789.22811644183,14.6268,14.6362,14.6126,14.6362,41789.2281
2005-06-27 11:20:00,30.96,30.99,30.95,30.99,45237.85373770159,14.6362,14.6504,14.6315,14.6504,45237.8537
2005-06-27 11:25:00,30.98,31.01,30.98,31.0,60553.808702708186,14.6457,14.6599,14.6457,14.6551,60553.8087
2005-06-27 11:30:00,31.0,31.0,30.97,30.97,24546.10001014301,14.6551,14.6551,14.641,14.641,24546.1
2005-06-27 11:35:00,30.96,30.98,30.95,30.96,21604.6252155391,14.6362,14.6457,14.6315,14.6362,21604.6252
2005-06-27 11:40:00,30.96,31.01,30.95,30.96,19474.59174358454,14.6362,14.6599,14.6315,14.6362,19474.5917
2005-06-27 11:45:00,30.96,31.01,30.96,31.0,23430.36819150015,14.6362,14.6599,14.6362,14.6551,23430.3682
2005-06-27 11:50:00,31.0,31.01,30.97,30.99,30226.189268688508,14.6551,14.6599,14.641,14.6504,30226.1893
2005-06-27 11:55:00,31.0,31.01,30.99,30.99,28197.58596206512,14.6551,14.6599,14.6504,14.6504,28197.586
2005-06-27 12:00:00,31.0,31.01,30.99,30.99,20083.17273557156,14.6551,14.6599,14.6504,14.6504,20083.1727
2005-06-27 12:05:00,30.99,31.0,30.95,30.96,32254.79257531189,14.6504,14.6551,14.6315,14.6362,32254.7926
2005-06-27 12:10:00,30.95,31.0,30.95,30.98,53555.12729485749,14.6315,14.6551,14.6315,14.6457,53555.1273
2005-06-27 12:15:00,30.99,31.01,30.97,30.99,39050.61365250025,14.6504,14.6599,14.641,14.6504,39050.6137
2005-06-27 12:20:00,30.98,31.01,30.98,30.99,27690.435135409272,14.6457,14.6599,14.6457,14.6504,27690.4351
2005-06-27 12:25:00,30.99,31.01,30.97,31.0,34181.96571660412,14.6504,14.6599,14.641,14.6551,34181.9657
2005-06-27 12:30:00,31.0,31.02,30.99,31.02,37123.44051120804,14.6551,14.6646,14.6504,14.6646,37123.4405
2005-06-27 12:35:00,31.02,31.11,31.02,31.1,177502.78932954662,14.6646,14.7071,14.6646,14.7024,177502.7893
2005-06-27 12:40:00,31.1,31.12,31.1,31.11,199005.9843797545,14.7024,14.7119,14.7024,14.7071,199005.9844
2005-06-27 12:45:00,31.11,31.11,31.06,31.06,43006.39010041586,14.7071,14.7071,14.6835,14.6835,43006.3901
2005-06-27 12:50:00,31.07,31.09,31.05,31.09,107110.25458971498,14.6882,14.6977,14.6788,14.6977,107110.2546
2005-06-27 12:55:00,31.09,31.09,31.05,31.06,129323.4607972411,14.6977,14.6977,14.6788,14.6835,129323.4608
2005-06-27 13:00:00,31.05,31.06,31.04,31.05,20894.614058220915,14.6788,14.6835,14.674,14.6788,20894.6141
2005-06-27 13:05:00,31.05,31.06,31.05,31.06,14707.373973019576,14.6788,14.6835,14.6788,14.6835,14707.374
2005-06-27 13:10:00,31.06,31.12,31.05,31.12,36210.56902322751,14.6835,14.7119,14.6788,14.7119,36210.569
2005-06-27 13:15:00,31.12,31.12,31.1,31.11,13388.781823714373,14.7119,14.7119,14.7024,14.7071,13388.7818
2005-06-27 13:20:00,31.11,31.12,31.1,31.12,20691.75372755857,14.7071,14.7119,14.7024,14.7119,20691.7537
2005-06-27 13:25:00,31.12,31.12,31.12,31.12,11664.469013084492,14.7119,14.7119,14.7119,14.7119,11664.469
2005-06-27 13:30:00,31.12,31.12,31.11,31.12,15417.385130337763,14.7119,14.7119,14.7071,14.7119,15417.3851
2005-06-27 13:35:00,31.12,31.12,31.11,31.12,18460.290090272847,14.7119,14.7119,14.7071,14.7119,18460.2901
2005-06-27 13:40:00,31.12,31.13,31.05,31.06,27589.004970078106,14.7119,14.7166,14.6788,14.6835,27589.005
2005-06-27 13:45:00,31.06,31.06,31.03,31.03,25053.250836798863,14.6835,14.6835,14.6693,14.6693,25053.2508
2005-06-27 13:50:00,31.03,31.03,30.99,30.99,29414.74794603915,14.6693,14.6693,14.6504,14.6504,29414.7479
2005-06-27 13:55:00,31.0,31.02,30.99,30.99,19170.30124759104,14.6551,14.6646,14.6504,14.6504,19170.3012
2005-06-27 14:00:00,31.0,31.03,30.99,31.03,22517.496703519628,14.6551,14.6693,14.6504,14.6693,22517.4967
2005-06-27 14:05:00,31.03,31.09,31.03,31.08,53453.69712952632,14.6693,14.6977,14.6693,14.693,53453.6971
2005-06-27 14:10:00,31.08,31.08,31.04,31.05,28501.87645805863,14.693,14.693,14.674,14.6788,28501.8765
2005-06-27 14:15:00,31.04,31.06,31.04,31.06,25661.83182878588,14.674,14.6835,14.674,14.6835,25661.8318
2005-06-27 14:20:00,31.06,31.06,31.05,31.05,15315.954965006593,14.6835,14.6835,14.6788,14.6788,15315.955
2005-06-27 14:25:00,31.06,31.06,31.03,31.03,25154.68100213004,14.6835,14.6835,14.6693,14.6693,25154.681
2005-06-27 14:30:00,31.03,31.06,31.03,31.05,35297.69753524698,14.6693,14.6835,14.6693,14.6788,35297.6975
2005-06-27 14:35:00,31.06,31.06,31.03,31.04,33167.664063292425,14.6835,14.6835,14.6693,14.674,33167.6641
2005-06-27 14:40:00,31.03,31.05,31.03,31.04,15620.245461000102,14.6693,14.6788,14.6693,14.674,15620.2455
2005-06-27 14:45:00,31.04,31.06,31.02,31.06,39963.48514048078,14.674,14.6835,14.6646,14.6835,39963.4851
2005-06-27 14:50:00,31.06,31.06,31.05,31.06,49903.64134293539,14.6835,14.6835,14.6788,14.6835,49903.6413
2005-06-27 14:55:00,31.06,31.06,31.05,31.05,35399.12770057815,14.6835,14.6835,14.6788,14.6788,35399.1277
2005-06-27 15:00:00,31.05,31.05,31.03,31.04,30327.61943401968,14.6788,14.6788,14.6693,14.674,30327.6194
2005-06-27 15:05:00,31.03,31.06,31.03,31.06,52642.255806876965,14.6693,14.6835,14.6693,14.6835,52642.2558
2005-06-27 15:10:00,31.06,31.09,31.05,31.06,46962.16654833147,14.6835,14.6977,14.6788,14.6835,46962.1665
2005-06-27 15:15:00,31.06,31.11,31.06,31.1,130236.33228522162,14.6835,14.7071,14.6835,14.7024,130236.3323
2005-06-27 15:20:00,31.09,31.1,31.04,31.06,44527.8425803834,14.6977,14.7024,14.674,14.6835,44527.8426
2005-06-27 15:25:00,31.05,31.08,31.04,31.05,58930.92605740947,14.6788,14.693,14.674,14.6788,58930.9261
2005-06-27 15:30:00,31.05,31.05,31.04,31.05,41890.658281773,14.6788,14.6788,14.674,14.6788,41890.6583
2005-06-27 15:35:00,31.06,31.06,31.05,31.06,37427.73100720154,14.6835,14.6835,14.6788,14.6835,37427.731
2005-06-27 15:40:00,31.05,31.06,31.03,31.06,47570.747540318494,14.6788,14.6835,14.6693,14.6835,47570.7475
2005-06-27 15:45:00,31.06,31.06,31.05,31.06,64205.294654630285,14.6835,14.6835,14.6788,14.6835,64205.2947
2005-06-27 15:50:00,31.05,31.06,31.01,31.03,113094.63434425398,14.6788,14.6835,14.6599,14.6693,113094.6343
2005-06-27 15:55:00,31.03,31.03,31.01,31.02,60756.66903337053,14.6693,14.6693,14.6599,14.6646,60756.669
2005-06-28 09:30:00,31.04,31.06,31.03,31.05,50309.36200426007,14.674,14.6835,14.6693,14.6788,50309.362
2005-06-28 09:35:00,31.04,31.06,31.02,31.02,43614.97109240288,14.674,14.6835,14.6646,14.6646,43614.9711
2005-06-28 09:40:00,31.03,31.06,30.98,31.05,39354.90414849376,14.6693,14.6835,14.6457,14.6788,39354.9041
2005-06-28 09:45:00,31.05,31.08,31.04,31.08,117861.85211481896,14.6788,14.693,14.674,14.693,117861.8521
2005-06-28 09:50:00,31.08,31.11,31.08,31.09,38239.172329850895,14.693,14.7071,14.693,14.6977,38239.1723
2005-06-28 09:55:00,31.09,31.09,31.0,31.01,41890.658281773,14.6977,14.6977,14.6551,14.6599,41890.6583
2005-06-28 10:00:00,31.01,31.05,31.0,31.05,22821.78719951313,14.6599,14.6788,14.6551,14.6788,22821.7872
2005-06-28 10:05:00,31.04,31.04,31.02,31.02,17750.27893295466,14.674,14.674,14.6646,14.6646,17750.2789
2005-06-28 10:10:00,31.02,31.05,31.02,31.03,17953.139263617,14.6646,14.6788,14.6646,14.6693,17953.1393
2005-06-28 10:15:00,31.04,31.04,30.99,31.02,25763.26199411705,14.674,14.674,14.6504,14.6646,25763.262
2005-06-28 10:20:00,31.02,31.05,30.99,31.01,16634.547114311797,14.6646,14.6788,14.6504,14.6599,16634.5471
2005-06-28 10:25:00,31.01,31.04,31.0,31.04,31747.64174865605,14.6599,14.674,14.6551,14.674,31747.6417
2005-06-28 10:30:00,31.03,31.06,31.03,31.05,26168.982655441727,14.6693,14.6835,14.6693,14.6788,26168.9827
2005-06-28 10:35:00,31.05,31.06,31.05,31.06,34891.97687392231,14.6788,14.6835,14.6788,14.6835,34891.9769
2005-06-28 10:40:00,31.06,31.06,30.99,31.0,39354.90414849376,14.6835,14.6835,14.6504,14.6551,39354.9041
2005-06-28 10:45:00,31.0,31.03,30.98,31.0,27487.57480474693,14.6551,14.6693,14.6457,14.6551,27487.5748
2005-06-28 10:50:00,31.0,31.01,30.98,31.0,15417.385130337763,14.6551,14.6599,14.6457,14.6551,15417.3851
2005-06-28 10:55:00,30.99,31.0,30.97,30.98,15823.10579166244,14.6504,14.6551,14.641,14.6457,15823.1058
2005-06-28 11:00:00,30.98,31.0,30.98,30.99,15011.664469013083,14.6457,14.6551,14.6457,14.6504,15011.6645
2005-06-28 11:05:00,30.99,31.03,30.99,31.01,33269.094228623595,14.6504,14.6693,14.6504,14.6599,33269.0942
2005-06-28 11:10:00,31.01,31.04,31.0,31.0,21300.3347195456,14.6599,14.674,14.6551,14.6551,21300.3347
2005-06-28 11:15:00,31.0,31.01,30.99,31.0,15315.954965006593,14.6551,14.6599,14.6504,14.6551,15315.955
2005-06-28 11:20:00,31.0,31.02,31.0,31.01,14504.513642357237,14.6551,14.6646,14.6551,14.6599,14504.5136
2005-06-28 11:25:00,31.01,31.01,30.99,30.99,28299.016127396288,14.6599,14.6599,14.6504,14.6504,28299.0161
2005-06-28 11:30:00,30.98,31.02,30.98,31.0,23430.36819150015,14.6457,14.6646,14.6457,14.6551,23430.3682
2005-06-28 11:35:00,31.01,31.01,31.0,31.01,24038.94918348717,14.6599,14.6599,14.6551,14.6599,24038.9492
2005-06-28 11:40:00,31.0,31.01,30.98,30.99,19271.731412922203,14.6551,14.6599,14.6457,14.6504,19271.7314
2005-06-28 11:45:00,30.99,30.99,30.96,30.97,19778.88223957805,14.6504,14.6504,14.6362,14.641,19778.8822
2005-06-28 11:50:00,30.97,31.01,30.95,31.0,9737.29587179227,14.641,14.6599,14.6315,14.6551,9737.2959
2005-06-28 11:55:00,31.0,31.01,30.99,31.01,12983.061162389697,14.6551,14.6599,14.6504,14.6599,12983.0612
2005-06-28 12:00:00,30.99,31.01,30.99,31.01,17648.84876762349,14.6504,14.6599,14.6504,14.6599,17648.8488
2005-06-28 12:05:00,31.01,31.01,31.0,31.0,26371.842986104068,14.6599,14.6599,14.6551,14.6551,26371.843
2005-06-28 12:10:00,31.01,31.01,30.98,31.01,19880.31240490922,14.6599,14.6599,14.6457,14.6599,19880.3124
2005-06-28 12:15:00,31.01,31.01,30.99,31.0,32964.803732630084,14.6599,14.6599,14.6504,14.6551,32964.8037
2005-06-28 12:20:00,31.0,31.02,31.0,31.02,20488.89339689624,14.6551,14.6646,14.6551,14.6646,20488.8934
2005-06-28 12:25:00,31.02,31.04,31.02,31.02,12475.910335733848,14.6646,14.674,14.6646,14.6646,12475.9103
2005-06-28 12:30:00,31.01,31.02,31.01,31.02,4462.927274571458,14.6599,14.6646,14.6599,14.6646,4462.9273
2005-06-28 12:35:00,31.02,31.02,31.0,31.01,84592.75788619535,14.6646,14.6646,14.6551,14.6599,84592.7579
2005-06-28 12:40:00,31.0,31.03,31.0,31.02,32559.08307130541,14.6551,14.6693,14.6551,14.6646,32559.0831
2005-06-28 12:45:00,31.02,31.03,31.01,31.02,44527.8425803834,14.6646,14.6693,14.6599,14.6646,44527.8426
2005-06-28 12:50:00,31.02,31.03,31.0,31.01,69175.37275585759,14.6646,14.6693,14.6551,14.6599,69175.3728
2005-06-28 12:55:00,31.01,31.02,31.01,31.01,24951.820671467696,14.6599,14.6646,14.6599,14.6599,24951.8207
2005-06-28 13:00:00,31.02,31.03,31.01,31.03,11664.469013084492,14.6646,14.6693,14.6599,14.6693,11664.469
2005-06-28 13:05:00,31.02,31.03,31.02,31.03,34587.6863779288,14.6646,14.6693,14.6646,14.6693,34587.6864
2005-06-28 13:10:00,31.03,31.04,31.02,31.04,48280.75869763668,14.6693,14.674,14.6646,14.674,48280.7587
2005-06-28 13:15:00,31.03,31.03,31.02,31.03,62075.26118267573,14.6693,14.6693,14.6646,14.6693,62075.2612
2005-06-28 13:20:00,31.02,31.04,31.02,31.04,9128.714879805257,14.6646,14.674,14.6646,14.674,9128.7149
2005-06-28 13:25:00,31.04,31.04,31.01,31.02,22923.217364844302,14.674,14.674,14.6599,14.6646,22923.2174
2005-06-28 13:30:00,31.02,31.03,31.01,31.03,19373.161578253374,14.6646,14.6693,14.6599,14.6693,19373.1616
2005-06-28 13:35:00,31.02,31.03,31.02,31.02,20894.614058220915,14.6646,14.6693,14.6646,14.6646,20894.6141
2005-06-28 13:40:00,31.02,31.03,31.01,31.01,12881.630997058524,14.6646,14.6693,14.6599,14.6599,12881.631
2005-06-28 13:45:00,31.02,31.03,31.01,31.03,14707.373973019576,14.6646,14.6693,14.6599,14.6693,14707.374
2005-06-28 13:50:00,31.02,31.03,31.01,31.03,11765.89917841566,14.6646,14.6693,14.6599,14.6693,11765.8992
2005-06-28 13:55:00,31.02,31.03,31.01,31.02,14910.234303681917,14.6646,14.6693,14.6599,14.6646,14910.2343
2005-06-28 14:00:00,31.02,31.03,31.01,31.02,11360.178517090982,14.6646,14.6693,14.6599,14.6646,11360.1785
2005-06-28 14:05:00,31.03,31.03,31.02,31.02,17648.84876762349,14.6693,14.6693,14.6646,14.6646,17648.8488
2005-06-28 14:10:00,31.02,31.03,31.01,31.01,21706.05538087027,14.6646,14.6693,14.6599,14.6599,21706.0554
2005-06-28 14:15:00,31.02,31.03,31.01,31.02,21401.764884876764,14.6646,14.6693,14.6599,14.6646,21401.7649
2005-06-28 14:20:00,31.02,31.05,31.01,31.05,76478.34465970179,14.6646,14.6788,14.6599,14.6788,76478.3447
2005-06-28 14:25:00,31.04,31.07,31.03,31.03,31544.781417993712,14.674,14.6882,14.6693,14.6693,31544.7814
2005-06-28 14:30:00,31.03,31.04,31.02,31.03,17040.267775636476,14.6693,14.674,14.6646,14.6693,17040.2678
2005-06-28 14:35:00,31.03,31.11,31.01,31.1,128816.30997058524,14.6693,14.7071,14.6599,14.7024,128816.31
2005-06-28 14:40:00,31.09,31.09,31.02,31.04,38644.89299117558,14.6977,14.6977,14.6646,14.674,38644.893
2005-06-28 14:45:00,31.02,31.04,31.01,31.02,14605.943807688407,14.6646,14.674,14.6599,14.6646,14605.9438
2005-06-28 14:50:00,31.03,31.03,31.01,31.02,12983.061162389697,14.6693,14.6693,14.6599,14.6646,12983.0612
2005-06-28 14:55:00,31.02,31.04,31.0,31.0,30124.759103357337,14.6646,14.674,14.6551,14.6551,30124.7591
2005-06-28 15:00:00,31.0,31.01,31.0,31.01,26676.13348209757,14.6551,14.6599,14.6551,14.6599,26676.1335
2005-06-28 15:05:00,31.01,31.01,31.0,31.0,23633.22852216249,14.6599,14.6599,14.6551,14.6551,23633.2285
2005-06-28 15:10:00,31.01,31.01,30.98,30.98,47165.02687899381,14.6599,14.6599,14.6457,14.6457,47165.0269
2005-06-28 15:15:00,30.99,30.99,30.98,30.99,11055.888021097477,14.6504,14.6504,14.6457,14.6504,11055.888
2005-06-28 15:20:00,30.98,30.99,30.98,30.99,14200.223146363727,14.6457,14.6504,14.6457,14.6504,14200.2231
2005-06-28 15:25:00,30.99,31.0,30.98,31.0,91895.72979003956,14.6504,14.6551,14.6457,14.6551,91895.7298
2005-06-28 15:30:00,31.0,31.04,31.0,31.02,66335.32812658485,14.6551,14.674,14.6551,14.6646,66335.3281
2005-06-28 15:35:00,31.01,31.03,31.01,31.03,22821.78719951313,14.6599,14.6693,14.6599,14.6693,22821.7872
2005-06-28 15:40:00,31.02,31.03,31.01,31.01,39557.7644791561,14.6646,14.6693,14.6599,14.6599,39557.7645
2005-06-28 15:45:00,31.02,31.03,31.01,31.01,32356.22274064307,14.6646,14.6693,14.6599,14.6599,32356.2227
2005-06-28 15:50:00,31.02,31.02,31.0,31.01,67958.21077188356,14.6646,14.6646,14.6551,14.6599,67958.2108
2005-06-28 15:55:00,31.0,31.01,31.0,31.01,49295.06035094837,14.6551,14.6599,14.6551,14.6599,49295.0604
2005-06-29 09:30:00,31.56,32.96,31.08,31.09,39253.47398316259,14.9199,15.5817,14.693,14.6977,39253.474
2005-06-29 09:35:00,31.09,31.1,31.0,31.01,24343.23967948068,14.6977,14.7024,14.6551,14.6599,24343.2397
2005-06-29 09:40:00,31.01,31.02,30.95,30.96,40572.06613246779,14.6599,14.6646,14.6315,14.6362,40572.0661
2005-06-29 09:45:00,30.95,30.95,30.88,30.93,33370.524393954765,14.6315,14.6315,14.5984,14.622,33370.5244
2005-06-29 09:50:00,30.94,30.97,30.93,30.97,27081.854143422253,14.6268,14.641,14.622,14.641,27081.8541
2005-06-29 09:55:00,30.97,30.98,30.93,30.95,27487.57480474693,14.641,14.6457,14.622,14.6315,27487.5748
2005-06-29 10:00:00,30.95,31.01,30.95,30.99,44122.12191905873,14.6315,14.6599,14.6315,14.6504,44122.1219
2005-06-29 10:05:00,30.99,30.99,30.92,30.97,33674.81488994827,14.6504,14.6504,14.6173,14.641,33674.8149
2005-06-29 10:10:00,30.97,31.0,30.97,30.98,32863.37356729891,14.641,14.6551,14.641,14.6457,32863.3736
2005-06-29 10:15:00,30.97,30.97,30.94,30.95,8621.564053149406,14.641,14.641,14.6268,14.6315,8621.5641
2005-06-29 10:20:00,30.96,30.96,30.95,30.95,25053.250836798863,14.6362,14.6362,14.6315,14.6315,25053.2508
2005-06-29 10:25:00,30.95,31.03,30.94,31.01,26067.55249011056,14.6315,14.6693,14.6268,14.6599,26067.5525
2005-06-29 10:30:00,31.01,31.06,30.99,31.01,30733.34009534436,14.6599,14.6835,14.6504,14.6599,30733.3401
2005-06-29 10:35:00,31.01,31.01,30.99,31.0,18764.580586266355,14.6599,14.6599,14.6504,14.6551,18764.5806
2005-06-29 10:40:00,31.0,31.01,30.99,31.0,12374.480170402678,14.6551,14.6599,14.6504,14.6551,12374.4802
2005-06-29 10:45:00,31.0,31.01,31.0,31.01,18257.42975961051,14.6551,14.6599,14.6551,14.6599,18257.4298
2005-06-29 10:50:00,31.01,31.05,31.01,31.05,21908.91571153261,14.6599,14.6788,14.6599,14.6788,21908.9157
2005-06-29 10:55:00,31.05,31.06,31.02,31.04,20996.04422355209,14.6788,14.6835,14.6646,14.674,20996.0442
2005-06-29 11:00:00,31.04,31.04,30.98,30.99,10041.58636778578,14.674,14.674,14.6457,14.6504,10041.5864
2005-06-29 11:05:00,30.99,31.01,30.98,31.01,140683.63931433207,14.6504,14.6599,14.6457,14.6599,140683.6393
2005-06-29 11:10:00,31.0,31.0,30.95,30.96,18358.85992494168,14.6551,14.6551,14.6315,14.6362,18358.8599
2005-06-29 11:15:00,30.96,31.01,30.94,31.0,12273.050005071507,14.6362,14.6599,14.6268,14.6551,12273.05
2005-06-29 11:20:00,30.98,31.02,30.98,31.02,9838.72603712344,14.6457,14.6646,14.6457,14.6646,9838.726
2005-06-29 11:25:00,31.01,31.04,31.0,31.0,30023.32893802617,14.6599,14.674,14.6551,14.6551,30023.3289
2005-06-29 11:30:00,31.01,31.01,30.98,30.98,23328.938026168984,14.6599,14.6599,14.6457,14.6457,23328.938
2005-06-29 11:35:00,30.98,30.99,30.97,30.98,49700.78101227305,14.6457,14.6504,14.641,14.6457,49700.781
2005-06-29 11:40:00,30.98,31.01,30.97,30.99,32051.93224464956,14.6457,14.6599,14.641,14.6504,32051.9322
2005-06-29 11:45:00,30.99,31.0,30.98,30.98,33269.094228623595,14.6504,14.6551,14.6457,14.6457,33269.0942
2005-06-29 11:50:00,30.98,30.98,30.94,30.98,20387.463231565067,14.6457,14.6457,14.6268,14.6457,20387.4632
2005-06-29 11:55:00,30.98,30.98,30.96,30.97,7607.262399837712,14.6457,14.6457,14.6362,14.641,7607.2624
2005-06-29 12:00:00,30.98,30.98,30.96,30.96,13895.93265037022,14.6457,14.6457,14.6362,14.6362,13895.9327
2005-06-29 12:05:00,30.97,30.98,30.97,30.97,7201.541738513034,14.641,14.6457,14.641,14.641,7201.5417
2005-06-29 12:10:00,30.97,30.98,30.97,30.97,13185.921493052034,14.641,14.6457,14.641,14.641,13185.9215
2005-06-29 12:15:00,30.98,30.98,30.93,30.93,68161.0711025459,14.6457,14.6457,14.622,14.622,68161.0711
2005-06-29 12:20:00,30.94,31.0,30.92,30.94,32964.803732630084,14.6268,14.6551,14.6173,14.6268,32964.8037
2005-06-29 12:25:00,30.93,30.94,30.91,30.92,19677.45207424688,14.622,14.6268,14.6126,14.6173,19677.4521
2005-06-29 12:30:00,30.92,30.92,30.89,30.92,9635.865706461102,14.6173,14.6173,14.6031,14.6173,9635.8657
2005-06-29 12:35:00,30.92,30.93,30.87,30.88,27690.435135409272,14.6173,14.622,14.5937,14.5984,27690.4351
2005-06-29 12:40:00,30.88,30.91,30.88,30.9,23734.658687493666,14.5984,14.6126,14.5984,14.6079,23734.6587
2005-06-29 12:45:00,30.89,30.92,30.89,30.91,27487.57480474693,14.6031,14.6173,14.6031,14.6126,27487.5748
2005-06-29 12:50:00,30.9,30.91,30.89,30.91,8925.854549142916,14.6079,14.6126,14.6031,14.6126,8925.8545
2005-06-29 12:55:00,30.91,30.94,30.88,30.88,26270.412820772897,14.6126,14.6268,14.5984,14.5984,26270.4128
2005-06-29 13:00:00,30.89,30.9,30.87,30.87,20387.463231565067,14.6031,14.6079,14.5937,14.5937,20387.4632
2005-06-29 13:05:00,30.88,30.9,30.88,30.9,16127.396287655947,14.5984,14.6079,14.5984,14.6079,16127.3963
2005-06-29 13:10:00,30.9,30.91,30.89,30.9,8215.843391824728,14.6079,14.6126,14.6031,14.6079,8215.8434
2005-06-29 13:15:00,30.91,30.92,30.89,30.89,21198.904554214423,14.6126,14.6173,14.6031,14.6031,21198.9046
2005-06-29 13:20:00,30.9,30.9,30.89,30.89,9940.15620245461,14.6079,14.6079,14.6031,14.6031,9940.1562
2005-06-29 13:25:00,30.89,30.9,30.88,30.89,22010.34587686378,14.6031,14.6079,14.5984,14.6031,22010.3459
2005-06-29 13:30:00,30.89,30.92,30.87,30.88,20488.89339689624,14.6031,14.6173,14.5937,14.5984,20488.8934
2005-06-29 13:35:00,30.87,30.92,30.87,30.87,20590.323562227408,14.5937,14.6173,14.5937,14.5937,20590.3236
2005-06-29 13:40:00,30.88,30.89,30.87,30.88,11258.748351759814,14.5984,14.6031,14.5937,14.5984,11258.7484
2005-06-29 13:45:00,30.87,30.88,30.87,30.88,9433.005375798764,14.5937,14.5984,14.5937,14.5984,9433.0054
2005-06-29 13:50:00,30.87,30.88,30.86,30.86,14301.653311694898,14.5937,14.5984,14.589,14.589,14301.6533
2005-06-29 13:55:00,30.87,30.87,30.86,30.86,12475.910335733848,14.5937,14.5937,14.589,14.589,12475.9103
2005-06-29 14:00:00,30.86,30.88,30.86,30.87,21503.19505020793,14.589,14.5984,14.589,14.5937,21503.1951
2005-06-29 14:05:00,30.87,30.91,30.84,30.84,32457.652905974235,14.5937,14.6126,14.5795,14.5795,32457.6529
2005-06-29 14:10:00,30.84,30.86,30.83,30.83,17344.558271629983,14.5795,14.589,14.5748,14.5748,17344.5583
2005-06-29 14:15:00,30.83,30.84,30.81,30.81,20286.033066233897,14.5748,14.5795,14.5653,14.5653,20286.0331
2005-06-29 14:20:00,30.81,30.82,30.79,30.8,31544.781417993712,14.5653,14.57,14.5559,14.5606,31544.7814
2005-06-29 14:25:00,30.8,30.89,30.79,30.79,120600.46657876052,14.5606,14.6031,14.5559,14.5559,120600.4666
2005-06-29 14:30:00,30.79,30.81,30.78,30.8,19373.161578253374,14.5559,14.5653,14.5511,14.5606,19373.1616
2005-06-29 14:35:00,30.79,30.79,30.74,30.74,35094.83720458464,14.5559,14.5559,14.5322,14.5322,35094.8372
2005-06-29 14:40:00,30.74,30.74,30.71,30.71,33269.094228623595,14.5322,14.5322,14.518,14.518,33269.0942
2005-06-29 14:45:00,30.71,30.71,30.66,30.68,53859.417790851,14.518,14.518,14.4944,14.5039,53859.4178
2005-06-29 14:50:00,30.68,30.68,30.61,30.61,39862.05497514961,14.5039,14.5039,14.4708,14.4708,39862.055
2005-06-29 14:55:00,30.61,30.62,30.55,30.57,102647.32731514351,14.4708,14.4755,14.4424,14.4519,102647.3273
2005-06-29 15:00:00,30.56,30.66,30.56,30.66,25864.69215944822,14.4471,14.4944,14.4471,14.4944,25864.6922
2005-06-29 15:05:00,30.66,30.68,30.66,30.67,18155.99959427934,14.4944,14.5039,14.4944,14.4991,18155.9996
2005-06-29 15:10:00,30.67,30.68,30.63,30.64,22821.78719951313,14.4991,14.5039,14.4802,14.4849,22821.7872
2005-06-29 15:15:00,30.64,30.68,30.63,30.68,22314.636372857287,14.4849,14.5039,14.4802,14.5039,22314.6364
2005-06-29 15:20:00,30.67,30.68,30.63,30.65,34384.826047266455,14.4991,14.5039,14.4802,14.4897,34384.826
2005-06-29 15:25:00,30.65,30.71,30.6,30.61,41687.79795111066,14.4897,14.518,14.466,14.4708,41687.798
2005-06-29 15:30:00,30.61,30.66,30.6,30.61,55583.73060148088,14.4708,14.4944,14.466,14.4708,55583.7306
2005-06-29 15:35:00,30.61,30.66,30.6,30.64,40876.3566284613,14.4708,14.4944,14.466,14.4849,40876.3566
2005-06-29 15:40:00,30.64,30.66,30.63,30.64,46049.29506035095,14.4849,14.4944,14.4802,14.4849,46049.2951
2005-06-29 15:45:00,30.64,30.65,30.61,30.61,56395.17192413024,14.4849,14.4897,14.4708,14.4708,56395.1719
2005-06-29 15:50:00,30.61,30.62,30.59,30.6,64103.86448929912,14.4708,14.4755,14.4613,14.466,64103.8645
2005-06-29 15:55:00,30.6,30.63,30.56,30.59,145958.0079115529,14.466,14.4802,14.4471,14.4613,145958.0079
2005-06-30 09:30:00,30.58,30.61,30.57,30.57,47875.038036312,14.4566,14.4708,14.4519,14.4519,47875.038
2005-06-30 09:35:00,30.57,30.58,30.43,30.48,36413.42935388985,14.4519,14.4566,14.3857,14.4093,36413.4294
2005-06-30 09:40:00,30.46,30.66,30.46,30.55,58728.06572674713,14.3999,14.4944,14.3999,14.4424,58728.0657
2005-06-30 09:45:00,30.58,30.61,30.47,30.57,59133.78638807181,14.4566,14.4708,14.4046,14.4519,59133.7864
2005-06-30 09:50:00,30.58,30.64,30.54,30.57,33471.95455928593,14.4566,14.4849,14.4377,14.4519,33471.9546
2005-06-30 09:55:00,30.57,30.63,30.57,30.6,19778.88223957805,14.4519,14.4802,14.4519,14.466,19778.8822
2005-06-30 10:00:00,30.61,30.61,30.49,30.49,32051.93224464956,14.4708,14.4708,14.414,14.414,32051.9322
2005-06-30 10:05:00,30.49,30.55,30.49,30.5,35906.278527234,14.414,14.4424,14.414,14.4188,35906.2785
2005-06-30 10:10:00,30.49,30.56,30.49,30.53,18054.56942894817,14.414,14.4471,14.414,14.4329,18054.5694
2005-06-30 10:15:00,30.51,30.52,30.45,30.45,37934.88183385739,14.4235,14.4282,14.3951,14.3951,37934.8818
2005-06-30 10:20:00,30.45,30.49,30.37,30.38,358758.4947763465,14.3951,14.414,14.3573,14.362,358758.4948
2005-06-30 10:25:00,30.4,30.41,30.37,30.38,113094.63434425398,14.3715,14.3762,14.3573,14.362,113094.6343
2005-06-30 10:30:00,30.39,30.39,30.31,30.31,32559.08307130541,14.3668,14.3668,14.3289,14.3289,32559.0831
2005-06-30 10:35:00,30.3,30.32,30.16,30.16,44527.8425803834,14.3242,14.3337,14.258,14.258,44527.8426
2005-06-30 10:40:00,30.16,30.22,30.16,30.22,42093.518612435335,14.258,14.2864,14.258,14.2864,42093.5186
2005-06-30 10:45:00,30.22,30.22,30.14,30.16,43412.11076174054,14.2864,14.2864,14.2486,14.258,43412.1108
2005-06-30 10:50:00,30.16,30.16,30.03,30.05,295770.36210569023,14.258,14.258,14.1966,14.206,295770.3621
2005-06-30 10:55:00,30.02,30.1,29.97,29.97,116847.55046150726,14.1918,14.2297,14.1682,14.1682,116847.5505
2005-06-30 11:00:00,29.97,29.98,29.87,29.88,104980.22111776042,14.1682,14.1729,14.1209,14.1257,104980.2211
2005-06-30 11:05:00,29.87,29.92,29.87,29.91,95242.92524596814,14.1209,14.1446,14.1209,14.1398,95242.9252
2005-06-30 11:10:00,29.89,29.92,29.87,29.92,35703.41819657166,14.1304,14.1446,14.1209,14.1446,35703.4182
2005-06-30 11:15:00,29.93,29.94,29.91,29.94,30429.04959935085,14.1493,14.154,14.1398,14.154,30429.0496
2005-06-30 11:20:00,29.94,30.02,29.94,30.02,253676.84349325488,14.154,14.1918,14.154,14.1918,253676.8435
2005-06-30 11:25:00,30.0,30.02,30.0,30.0,69581.09341718227,14.1824,14.1918,14.1824,14.1824,69581.0934
2005-06-30 11:30:00,30.0,30.0,29.96,29.98,94938.63474997463,14.1824,14.1824,14.1635,14.1729,94938.6347
2005-06-30 11:35:00,29.99,29.99,29.96,29.97,28603.306623389795,14.1777,14.1777,14.1635,14.1682,28603.3066
2005-06-30 11:40:00,29.97,29.98,29.96,29.97,63698.14382797444,14.1682,14.1729,14.1635,14.1682,63698.1438
2005-06-30 11:45:00,29.96,30.01,29.96,29.99,26168.982655441727,14.1635,14.1871,14.1635,14.1777,26168.9827
2005-06-30 11:50:00,30.0,30.02,29.99,29.99,25763.26199411705,14.1824,14.1918,14.1777,14.1777,25763.262
2005-06-30 11:55:00,30.0,30.0,29.96,29.97,14504.513642357237,14.1824,14.1824,14.1635,14.1682,14504.5136
2005-06-30 12:00:00,29.96,29.99,29.95,29.98,38239.172329850895,14.1635,14.1777,14.1588,14.1729,38239.1723
2005-06-30 12:05:00,29.99,30.01,29.98,29.98,19778.88223957805,14.1777,14.1871,14.1729,14.1729,19778.8822
2005-06-30 12:10:00,29.97,29.98,29.96,29.96,40572.06613246779,14.1682,14.1729,14.1635,14.1635,40572.0661
2005-06-30 12:15:00,29.97,29.97,29.96,29.96,20083.17273557156,14.1682,14.1682,14.1635,14.1635,20083.1727
2005-06-30 12:20:00,29.96,29.97,29.95,29.95,19474.59174358454,14.1635,14.1682,14.1588,14.1588,19474.5917
2005-06-30 12:25:00,29.96,29.96,29.94,29.95,9230.145045136424,14.1635,14.1635,14.154,14.1588,9230.145
2005-06-30 12:30:00,29.94,29.95,29.92,29.93,24850.39050613653,14.154,14.1588,14.1446,14.1493,24850.3905
2005-06-30 12:35:00,29.93,29.97,29.93,29.96,27386.14463941576,14.1493,14.1682,14.1493,14.1635,27386.1446
2005-06-30 12:40:00,29.96,29.96,29.93,29.93,62075.26118267573,14.1635,14.1635,14.1493,14.1493,62075.2612
2005-06-30 12:45:00,29.92,29.94,29.92,29.94,22010.34587686378,14.1446,14.154,14.1446,14.154,22010.3459
2005-06-30 12:50:00,29.94,29.96,29.92,29.95,20488.89339689624,14.154,14.1635,14.1446,14.1588,20488.8934
2005-06-30 12:55:00,29.95,29.95,29.91,29.93,17750.27893295466,14.1588,14.1588,14.1398,14.1493,17750.2789
2005-06-30 13:00:00,29.91,29.92,29.89,29.92,15518.815295668932,14.1398,14.1446,14.1304,14.1446,15518.8153
2005-06-30 13:05:00,29.92,29.94,29.91,29.93,24343.23967948068,14.1446,14.154,14.1398,14.1493,24343.2397
2005-06-30 13:10:00,29.94,29.96,29.93,29.95,15417.385130337763,14.154,14.1635,14.1493,14.1588,15417.3851
2005-06-30 13:15:00,29.95,29.95,29.89,29.92,15620.245461000102,14.1588,14.1588,14.1304,14.1446,15620.2455
2005-06-30 13:20:00,29.92,29.92,29.87,29.9,15113.094634344254,14.1446,14.1446,14.1209,14.1351,15113.0946
2005-06-30 13:25:00,29.89,29.9,29.89,29.89,11258.748351759814,14.1304,14.1351,14.1304,14.1304,11258.7484
2005-06-30 13:30:00,29.9,29.91,29.87,29.89,37529.16117253271,14.1351,14.1398,14.1209,14.1304,37529.1612
2005-06-30 13:35:00,29.9,29.91,29.88,29.9,24241.809514149507,14.1351,14.1398,14.1257,14.1351,24241.8095
2005-06-30 13:40:00,29.88,29.93,29.88,29.91,12983.061162389697,14.1257,14.1493,14.1257,14.1398,12983.0612
2005-06-30 13:45:00,29.92,29.93,29.91,29.92,13388.781823714373,14.1446,14.1493,14.1398,14.1446,13388.7818
2005-06-30 13:50:00,29.92,29.96,29.92,29.96,13997.36281570139,14.1446,14.1635,14.1446,14.1635,13997.3628
2005-06-30 13:55:00,29.94,29.99,29.94,29.99,27183.284308753424,14.154,14.1777,14.154,14.1777,27183.2843
2005-06-30 14:00:00,29.99,30.03,29.98,30.03,59133.78638807181,14.1777,14.1966,14.1729,14.1966,59133.7864
2005-06-30 14:05:00,30.04,30.06,30.03,30.03,25966.12232477939,14.2013,14.2108,14.1966,14.1966,25966.1223
2005-06-30 14:10:00,30.03,30.06,30.03,30.06,26777.563647428746,14.1966,14.2108,14.1966,14.2108,26777.5636
2005-06-30 14:15:00,30.07,30.07,29.99,30.06,34384.826047266455,14.2155,14.2155,14.1777,14.2108,34384.826
2005-06-30 14:20:00,30.05,30.06,29.82,29.9,85607.05953950706,14.206,14.2108,14.0973,14.1351,85607.0595
2005-06-30 14:25:00,29.91,29.92,29.88,29.89,48382.18886296784,14.1398,14.1446,14.1257,14.1304,48382.1889
2005-06-30 14:30:00,29.89,29.92,29.84,29.87,41079.216959123645,14.1304,14.1446,14.1068,14.1209,41079.217
2005-06-30 14:35:00,29.86,29.88,29.83,29.85,31443.35125266254,14.1162,14.1257,14.102,14.1115,31443.3513
2005-06-30 14:40:00,29.85,29.88,29.84,29.86,21807.48554620144,14.1115,14.1257,14.1068,14.1162,21807.4855
2005-06-30 14:45:00,29.88,29.92,29.87,29.91,18663.150420935188,14.1257,14.1446,14.1209,14.1398,18663.1504
2005-06-30 14:50:00,29.91,29.99,29.87,29.99,89055.6851607668,14.1398,14.1777,14.1209,14.1777,89055.6852
2005-06-30 14:55:00,29.98,30.05,29.97,29.97,40977.78679379248,14.1729,14.206,14.1682,14.1682,40977.7868
2005-06-30 15:00:00,29.97,29.99,29.94,29.97,28603.306623389795,14.1682,14.1777,14.154,14.1682,28603.3066
2005-06-30 15:05:00,29.96,29.98,29.93,29.96,23734.658687493666,14.1635,14.1729,14.1493,14.1635,23734.6587
2005-06-30 15:10:00,29.97,30.0,29.95,29.96,34486.256212597626,14.1682,14.1824,14.1588,14.1635,34486.2562
2005-06-30 15:15:00,29.95,30.02,29.95,30.01,108124.55624302667,14.1588,14.1918,14.1588,14.1871,108124.5562
2005-06-30 15:20:00,30.01,30.01,29.99,30.01,31950.50207931839,14.1871,14.1871,14.1777,14.1871,31950.5021
2005-06-30 15:25:00,30.0,30.01,29.97,29.97,50410.79216959124,14.1824,14.1871,14.1682,14.1682,50410.7922
2005-06-30 15:30:00,29.97,29.97,29.92,29.92,48280.75869763668,14.1682,14.1682,14.1446,14.1446,48280.7587
2005-06-30 15:35:00,29.92,29.94,29.92,29.92,44832.13307637692,14.1446,14.154,14.1446,14.1446,44832.1331
2005-06-30 15:40:00,29.92,29.93,29.88,29.9,101531.59549650064,14.1446,14.1493,14.1257,14.1351,101531.5955
2005-06-30 15:45:00,29.89,29.9,29.86,29.88,167359.77279642966,14.1304,14.1351,14.1162,14.1257,167359.7728
2005-06-30 15:50:00,29.87,29.87,29.78,29.79,147783.75088751395,14.1209,14.1209,14.0784,14.0831,147783.7509
2005-06-30 15:55:00,29.79,29.79,29.73,29.74,164519.72816715692,14.0831,14.0831,14.0547,14.0595,164519.7282
2005-07-01 09:30:00,30.04,30.07,30.01,30.02,86824.22152348109,14.2013,14.2155,14.1871,14.1918,86824.2215
2005-07-01 09:35:00,30.03,30.19,30.03,30.16,53656.55746018866,14.1966,14.2722,14.1966,14.258,53656.5575
2005-07-01 09:40:00,30.17,30.17,30.02,30.06,71203.97606248099,14.2628,14.2628,14.1918,14.2108,71203.9761
2005-07-01 09:45:00,30.02,30.1,30.02,30.1,49599.35084694188,14.1918,14.2297,14.1918,14.2297,49599.3508
2005-07-01 09:50:00,30.09,30.11,29.83,29.99,90272.84714474084,14.2249,14.2344,14.102,14.1777,90272.8471
2005-07-01 09:55:00,30.0,30.06,29.93,29.97,26980.423978091083,14.1824,14.2108,14.1493,14.1682,26980.424
2005-07-01 10:00:00,30.02,30.09,30.02,30.09,26777.563647428746,14.1918,14.2249,14.1918,14.2249,26777.5636
2005-07-01 10:05:00,30.09,30.14,30.04,30.04,37224.870676539205,14.2249,14.2486,14.2013,14.2013,37224.8707
2005-07-01 10:10:00,30.07,30.15,30.06,30.15,21097.474388883253,14.2155,14.2533,14.2108,14.2533,21097.4744
2005-07-01 10:15:00,30.16,30.17,30.11,30.16,15315.954965006593,14.258,14.2628,14.2344,14.258,15315.955
2005-07-01 10:20:00,30.15,30.17,30.08,30.13,18358.85992494168,14.2533,14.2628,14.2202,14.2438,18358.8599
2005-07-01 10:25:00,30.11,30.17,30.05,30.16,19068.871082259862,14.2344,14.2628,14.206,14.258,19068.8711
2005-07-01 10:30:00,30.17,30.26,30.17,30.24,24038.94918348717,14.2628,14.3053,14.2628,14.2959,24038.9492
2005-07-01 10:35:00,30.24,30.26,30.2,30.25,23227.507860837813,14.2959,14.3053,14.2769,14.3006,23227.5079
2005-07-01 10:40:00,30.25,30.25,30.16,30.16,89157.11532609798,14.3006,14.3006,14.258,14.258,89157.1153
2005-07-01 10:45:00,30.16,30.16,30.12,30.15,22923.217364844302,14.258,14.258,14.2391,14.2533,22923.2174
2005-07-01 10:50:00,30.15,30.15,30.07,30.11,19880.31240490922,14.2533,14.2533,14.2155,14.2344,19880.3124
2005-07-01 10:55:00,30.07,30.12,30.07,30.12,14605.943807688407,14.2155,14.2391,14.2155,14.2391,14605.9438
2005-07-01 11:00:00,30.13,30.15,30.06,30.07,37529.16117253271,14.2438,14.2533,14.2108,14.2155,37529.1612
2005-07-01 11:05:00,30.07,30.08,29.98,30.01,39862.05497514961,14.2155,14.2202,14.1729,14.1871,39862.055
2005-07-01 11:10:00,30.01,30.07,30.01,30.04,33269.094228623595,14.1871,14.2155,14.1871,14.2013,33269.0942
2005-07-01 11:15:00,30.05,30.07,30.04,30.04,26473.27315143524,14.206,14.2155,14.2013,14.2013,26473.2732
2005-07-01 11:20:00,30.04,30.07,30.04,30.06,27487.57480474693,14.2013,14.2155,14.2013,14.2108,27487.5748
2005-07-01 11:25:00,30.06,30.07,30.01,30.02,21604.6252155391,14.2108,14.2155,14.1871,14.1918,21604.6252
2005-07-01 11:30:00,30.03,30.04,30.02,30.02,14403.083477026068,14.1966,14.2013,14.1918,14.1918,14403.0835
2005-07-01 11:35:00,30.02,30.03,29.98,30.02,15924.53595699361,14.1918,14.1966,14.1729,14.1918,15924.536
2005-07-01 11:40:00,30.02,30.02,29.97,29.97,15113.094634344254,14.1918,14.1918,14.1682,14.1682,15113.0946
2005-07-01 11:45:00,29.98,29.98,29.96,29.96,5375.798762551983,14.1729,14.1729,14.1635,14.1635,5375.7988
2005-07-01 11:50:00,29.96,29.97,29.92,29.92,13895.93265037022,14.1635,14.1682,14.1446,14.1446,13895.9327
2005-07-01 11:55:00,29.93,29.93,29.84,29.86,40470.63596713663,14.1493,14.1493,14.1068,14.1162,40470.636
2005-07-01 12:00:00,29.88,29.9,29.85,29.89,19778.88223957805,14.1257,14.1351,14.1115,14.1304,19778.8822
2005-07-01 12:05:00,29.88,29.9,29.84,29.87,14808.804138350746,14.1257,14.1351,14.1068,14.1209,14808.8041
2005-07-01 12:10:00,29.86,29.87,29.81,29.83,50613.65250025358,14.1162,14.1209,14.0926,14.102,50613.6525
2005-07-01 12:15:00,29.83,29.85,29.8,29.83,10041.58636778578,14.102,14.1115,14.0878,14.102,10041.5864
2005-07-01 12:20:00,29.83,29.87,29.82,29.84,7911.552895831221,14.102,14.1209,14.0973,14.1068,7911.5529
2005-07-01 12:25:00,29.83,29.86,29.81,29.81,25560.40166345471,14.102,14.1162,14.0926,14.0926,25560.4017
2005-07-01 12:30:00,29.82,29.86,29.81,29.83,17547.41860229232,14.0973,14.1162,14.0926,14.102,17547.4186
2005-07-01 12:35:00,29.83,29.87,29.82,29.86,13693.07231970788,14.102,14.1209,14.0973,14.1162,13693.0723
2005-07-01 12:40:00,29.87,29.91,29.87,29.89,12577.340501065017,14.1209,14.1398,14.1209,14.1304,12577.3405
2005-07-01 12:45:00,29.88,29.89,29.85,29.88,16837.407444974135,14.1257,14.1304,14.1115,14.1257,16837.4074
2005-07-01 12:50:00,29.88,29.9,29.87,29.87,12678.770666396187,14.1257,14.1351,14.1209,14.1209,12678.7707
2005-07-01 12:55:00,29.88,29.89,29.86,29.87,23633.22852216249,14.1257,14.1304,14.1162,14.1209,23633.2285
2005-07-01 13:00:00,29.87,29.87,29.83,29.87,69885.38391317578,14.1209,14.1209,14.102,14.1209,69885.3839
2005-07-01 13:05:00,29.88,29.91,29.86,29.88,19271.731412922203,14.1257,14.1398,14.1162,14.1257,19271.7314
2005-07-01 13:10:00,29.88,29.92,29.88,29.9,13591.642154376712,14.1257,14.1446,14.1257,14.1351,13591.6422
2005-07-01 13:15:00,29.91,29.91,29.89,29.91,3651.485951922102,14.1398,14.1398,14.1304,14.1398,3651.486
2005-07-01 13:20:00,29.91,29.95,29.91,29.93,9635.865706461102,14.1398,14.1588,14.1398,14.1493,9635.8657
2005-07-01 13:25:00,29.93,29.94,29.91,29.93,12273.050005071507,14.1493,14.154,14.1398,14.1493,12273.05
2005-07-01 13:30:00,29.93,29.94,29.93,29.93,9940.15620245461,14.1493,14.154,14.1493,14.1493,9940.1562
2005-07-01 13:35:00,29.93,29.93,29.92,29.93,16330.256618318288,14.1493,14.1493,14.1446,14.1493,16330.2566
2005-07-01 13:40:00,29.93,29.93,29.89,29.91,8114.413226493559,14.1493,14.1493,14.1304,14.1398,8114.4132
2005-07-01 13:45:00,29.9,29.91,29.89,29.9,3347.195455928593,14.1351,14.1398,14.1304,14.1351,3347.1955
2005-07-01 13:50:00,29.9,29.96,29.89,29.95,7607.262399837712,14.1351,14.1635,14.1304,14.1588,7607.2624
2005-07-01 13:55:00,29.96,29.96,29.91,29.91,6694.390911857186,14.1635,14.1635,14.1398,14.1398,6694.3909
2005-07-01 14:00:00,29.91,29.97,29.91,29.95,6592.960746526017,14.1398,14.1682,14.1398,14.1588,6592.9607
2005-07-01 14:05:00,29.96,29.96,29.91,29.94,11258.748351759814,14.1635,14.1635,14.1398,14.154,11258.7484
2005-07-01 14:10:00,29.94,29.94,29.88,29.9,12678.770666396187,14.154,14.154,14.1257,14.1351,12678.7707
2005-07-01 14:15:00,29.9,29.91,29.88,29.88,9128.714879805257,14.1351,14.1398,14.1257,14.1257,9128.7149
2005-07-01 14:20:00,29.88,29.93,29.88,29.92,12577.340501065017,14.1257,14.1493,14.1257,14.1446,12577.3405
2005-07-01 14:25:00,29.91,29.92,29.91,29.92,6998.681407850695,14.1398,14.1446,14.1398,14.1446,6998.6814
2005-07-01 14:30:00,29.91,29.93,29.9,29.9,14301.653311694898,14.1398,14.1493,14.1351,14.1351,14301.6533
2005-07-01 14:35:00,29.9,29.92,29.9,29.91,9534.435541129931,14.1351,14.1446,14.1351,14.1398,9534.4355
2005-07-01 14:40:00,29.9,29.93,29.9,29.93,5781.519423876661,14.1351,14.1493,14.1351,14.1493,5781.5194
2005-07-01 14:45:00,29.93,29.94,29.91,29.92,16228.826452987118,14.1493,14.154,14.1398,14.1446,16228.8265
2005-07-01 14:50:00,29.92,29.92,29.91,29.91,7810.122730500051,14.1446,14.1446,14.1398,14.1398,7810.1227
2005-07-01 14:55:00,29.91,29.92,29.89,29.9,14403.083477026068,14.1398,14.1446,14.1304,14.1351,14403.0835
2005-07-01 15:00:00,29.9,29.91,29.84,29.84,13895.93265037022,14.1351,14.1398,14.1068,14.1068,13895.9327
2005-07-01 15:05:00,29.85,29.9,29.84,29.9,13084.491327720863,14.1115,14.1351,14.1068,14.1351,13084.4913
2005-07-01 15:10:00,29.89,29.9,29.89,29.89,9128.714879805257,14.1304,14.1351,14.1304,14.1304,9128.7149
2005-07-01 15:15:00,29.89,29.9,29.88,29.89,10041.58636778578,14.1304,14.1351,14.1257,14.1304,10041.5864
2005-07-01 15:20:00,29.88,29.89,29.86,29.87,14605.943807688407,14.1257,14.1304,14.1162,14.1209,14605.9438
2005-07-01 15:25:00,29.87,29.91,29.87,29.87,19576.02190891571,14.1209,14.1398,14.1209,14.1209,19576.0219
2005-07-01 15:30:00,29.87,29.88,29.85,29.87,23328.938026168984,14.1209,14.1257,14.1115,14.1209,23328.938
2005-07-01 15:35:00,29.87,29.87,29.86,29.87,16634.547114311797,14.1209,14.1209,14.1162,14.1209,16634.5471
2005-07-01 15:40:00,29.87,29.89,29.86,29.89,19068.871082259862,14.1209,14.1304,14.1162,14.1304,19068.8711
2005-07-01 15:45:00,29.89,29.89,29.87,29.87,44832.13307637692,14.1304,14.1304,14.1209,14.1209,44832.1331
2005-07-01 15:50:00,29.88,29.88,29.83,29.87,37529.16117253271,14.1257,14.1257,14.102,14.1209,37529.1612
2005-07-01 15:55:00,29.87,29.88,29.86,29.88,76275.48432903945,14.1209,14.1257,14.1162,14.1257,76275.4843
2005-07-05 09:30:00,29.97,30.02,29.92,29.98,71609.69672380565,14.1682,14.1918,14.1446,14.1729,71609.6967
2005-07-05 09:35:00,29.98,29.98,29.86,29.88,52642.255806876965,14.1729,14.1729,14.1162,14.1257,52642.2558
2005-07-05 09:40:00,29.86,29.9,29.83,29.9,54873.71944416269,14.1162,14.1351,14.102,14.1351,54873.7194
2005-07-05 09:45:00,29.9,30.03,29.89,29.99,33471.95455928593,14.1351,14.1966,14.1304,14.1777,33471.9546
2005-07-05 09:50:00,29.97,30.03,29.95,30.01,94735.7744193123,14.1682,14.1966,14.1588,14.1871,94735.7744
2005-07-05 09:55:00,30.01,30.17,30.01,30.07,25256.111167461204,14.1871,14.2628,14.1871,14.2155,25256.1112
2005-07-05 10:00:00,30.07,30.14,29.99,30.14,13895.93265037022,14.2155,14.2486,14.1777,14.2486,13895.9327
2005-07-05 10:05:00,30.14,30.16,30.0,30.12,41586.36778577949,14.2486,14.258,14.1824,14.2391,41586.3678
2005-07-05 10:10:00,30.1,30.14,30.09,30.1,25154.68100213004,14.2297,14.2486,14.2249,14.2297,25154.681
2005-07-05 10:15:00,30.09,30.15,30.08,30.15,18155.99959427934,14.2249,14.2533,14.2202,14.2533,18155.9996
2005-07-05 10:20:00,30.15,30.15,30.07,30.07,17243.128106298813,14.2533,14.2533,14.2155,14.2155,17243.1281
2005-07-05 10:25:00,30.07,30.13,30.07,30.11,18764.580586266355,14.2155,14.2438,14.2155,14.2344,18764.5806
2005-07-05 10:30:00,30.11,30.15,30.1,30.1,17648.84876762349,14.2344,14.2533,14.2297,14.2297,17648.8488
2005-07-05 10:35:00,30.09,30.09,30.02,30.06,11258.748351759814,14.2249,14.2249,14.1918,14.2108,11258.7484
2005-07-05 10:40:00,30.07,30.07,30.02,30.04,11055.888021097477,14.2155,14.2155,14.1918,14.2013,11055.888
2005-07-05 10:45:00,30.04,30.13,30.03,30.13,14910.234303681917,14.2013,14.2438,14.1966,14.2438,14910.2343
2005-07-05 10:50:00,30.12,30.12,30.07,30.12,13794.502485039053,14.2391,14.2391,14.2155,14.2391,13794.5025
2005-07-05 10:55:00,30.12,30.16,30.11,30.15,11157.318186428643,14.2391,14.258,14.2344,14.2533,11157.3182
2005-07-05 11:00:00,30.15,30.17,30.08,30.08,14605.943807688407,14.2533,14.2628,14.2202,14.2202,14605.9438
2005-07-05 11:05:00,30.08,30.08,30.03,30.04,12273.050005071507,14.2202,14.2202,14.1966,14.2013,12273.05
2005-07-05 11:10:00,30.04,30.04,30.01,30.02,5172.938431889644,14.2013,14.2013,14.1871,14.1918,5172.9384
2005-07-05 11:15:00,30.02,30.03,29.99,29.99,5172.938431889644,14.1918,14.1966,14.1777,14.1777,5172.9384
2005-07-05 11:20:00,29.99,29.99,29.97,29.99,18561.720255604017,14.1777,14.1777,14.1682,14.1777,18561.7203
2005-07-05 11:25:00,29.99,30.04,29.98,30.03,12678.770666396187,14.1777,14.2013,14.1729,14.1966,12678.7707
2005-07-05 11:30:00,30.03,30.08,30.03,30.05,13084.491327720863,14.1966,14.2202,14.1966,14.206,13084.4913
2005-07-05 11:35:00,30.06,30.07,30.05,30.05,8317.273557155899,14.2108,14.2155,14.206,14.206,8317.2736
2005-07-05 11:40:00,30.06,30.07,30.05,30.06,4462.927274571458,14.2108,14.2155,14.206,14.2108,4462.9273
2005-07-05 11:45:00,30.05,30.06,30.03,30.03,13794.502485039053,14.206,14.2108,14.1966,14.1966,13794.5025
2005-07-05 11:50:00,30.04,30.07,30.03,30.06,9433.005375798764,14.2013,14.2155,14.1966,14.2108,9433.0054
2005-07-05 11:55:00,30.06,30.07,30.05,30.06,9838.72603712344,14.2108,14.2155,14.206,14.2108,9838.726
2005-07-05 12:00:00,30.07,30.12,30.06,30.12,10143.016533116948,14.2155,14.2391,14.2108,14.2391,10143.0165
2005-07-05 12:05:00,30.1,30.12,30.07,30.09,7100.1115731818645,14.2297,14.2391,14.2155,14.2249,7100.1116
2005-07-05 12:10:00,30.09,30.1,30.08,30.09,9940.15620245461,14.2249,14.2297,14.2202,14.2249,9940.1562
2005-07-05 12:15:00,30.1,30.15,30.09,30.15,10345.876863779287,14.2297,14.2533,14.2249,14.2533,10345.8769
2005-07-05 12:20:00,30.15,30.23,30.14,30.2,14605.943807688407,14.2533,14.2911,14.2486,14.2769,14605.9438
2005-07-05 12:25:00,30.2,30.32,30.19,30.32,16025.96612232478,14.2769,14.3337,14.2722,14.3337,16025.9661
2005-07-05 12:30:00,30.32,30.33,30.24,30.25,29921.898772695,14.3337,14.3384,14.2959,14.3006,29921.8988
2005-07-05 12:35:00,30.24,30.33,30.24,30.33,20996.04422355209,14.2959,14.3384,14.2959,14.3384,20996.0442
2005-07-05 12:40:00,30.33,30.33,30.3,30.3,18155.99959427934,14.3384,14.3384,14.3242,14.3242,18155.9996
2005-07-05 12:45:00,30.3,30.36,30.3,30.34,25864.69215944822,14.3242,14.3526,14.3242,14.3431,25864.6922
2005-07-05 12:50:00,30.34,30.36,30.33,30.35,41383.50745511715,14.3431,14.3526,14.3384,14.3479,41383.5075
2005-07-05 12:55:00,30.34,30.38,30.34,30.37,49802.21117760422,14.3431,14.362,14.3431,14.3573,49802.2112
2005-07-05 13:00:00,30.37,30.38,30.36,30.37,118267.57277614364,14.3573,14.362,14.3526,14.3573,118267.5728
2005-07-05 13:05:00,30.36,30.37,30.36,30.37,70696.82523582513,14.3526,14.3573,14.3526,14.3573,70696.8252
2005-07-05 13:10:00,30.36,30.38,30.36,30.38,35500.55786590932,14.3526,14.362,14.3526,14.362,35500.5579
2005-07-05 13:15:00,30.38,30.44,30.38,30.39,32051.93224464956,14.362,14.3904,14.362,14.3668,32051.9322
2005-07-05 13:20:00,30.39,30.39,30.37,30.38,25053.250836798863,14.3668,14.3668,14.3573,14.362,25053.2508
2005-07-05 13:25:00,30.38,30.39,30.33,30.35,56598.032254792575,14.362,14.3668,14.3384,14.3479,56598.0323
2005-07-05 13:30:00,30.35,30.36,30.32,30.32,26878.99381275992,14.3479,14.3526,14.3337,14.3337,26878.9938
2005-07-05 13:35:00,30.32,30.36,30.32,30.35,31747.64174865605,14.3337,14.3526,14.3337,14.3479,31747.6417
2005-07-05 13:40:00,30.35,30.36,30.34,30.34,22720.357034181965,14.3479,14.3526,14.3431,14.3431,22720.357
2005-07-05 13:45:00,30.34,30.36,30.32,30.33,24951.820671467696,14.3431,14.3526,14.3337,14.3384,24951.8207
2005-07-05 13:50:00,30.33,30.33,30.32,30.33,17648.84876762349,14.3384,14.3384,14.3337,14.3384,17648.8488
2005-07-05 13:55:00,30.33,30.34,30.32,30.34,35601.98803124049,14.3384,14.3431,14.3337,14.3431,35601.988
2005-07-05 14:00:00,30.34,30.34,30.32,30.33,29921.898772695,14.3431,14.3431,14.3337,14.3384,29921.8988
2005-07-05 14:05:00,30.33,30.34,30.29,30.32,115833.24880819557,14.3384,14.3431,14.3195,14.3337,115833.2488
2005-07-05 14:10:00,30.33,30.34,30.32,30.32,79926.97028096156,14.3384,14.3431,14.3337,14.3337,79926.9703
2005-07-05 14:15:00,30.31,30.33,30.25,30.29,287047.36788720964,14.3289,14.3384,14.3006,14.3195,287047.3679
2005-07-05 14:20:00,30.29,30.3,30.25,30.29,74956.89217973425,14.3195,14.3242,14.3006,14.3195,74956.8922
2005-07-05 14:25:00,30.29,30.3,30.28,30.3,10650.167359772797,14.3195,14.3242,14.3148,14.3242,10650.1674
2005-07-05 14:30:00,30.29,30.3,30.27,30.28,17040.267775636476,14.3195,14.3242,14.31,14.3148,17040.2678
2005-07-05 14:35:00,30.27,30.3,30.26,30.28,11461.608682422151,14.31,14.3242,14.3053,14.3148,11461.6087
2005-07-05 14:40:00,30.29,30.32,30.28,30.31,14504.513642357237,14.3195,14.3337,14.3148,14.3289,14504.5136
2005-07-05 14:45:00,30.31,30.35,30.3,30.35,13185.921493052034,14.3289,14.3479,14.3242,14.3479,13185.9215
2005-07-05 14:50:00,30.35,30.39,30.34,30.39,14504.513642357237,14.3479,14.3668,14.3431,14.3668,14504.5136
2005-07-05 14:55:00,30.39,30.4,30.36,30.39,25154.68100213004,14.3668,14.3715,14.3526,14.3668,25154.681
2005-07-05 15:00:00,30.39,30.41,30.37,30.39,26777.563647428746,14.3668,14.3762,14.3573,14.3668,26777.5636
2005-07-05 15:05:00,30.39,30.39,30.34,30.35,21300.3347195456,14.3668,14.3668,14.3431,14.3479,21300.3347
2005-07-05 15:10:00,30.35,30.36,30.34,30.35,16533.116948980627,14.3479,14.3526,14.3431,14.3479,16533.1169
2005-07-05 15:15:00,30.35,30.35,30.34,30.34,10345.876863779287,14.3479,14.3479,14.3431,14.3431,10345.8769
2005-07-05 15:20:00,30.34,30.38,30.34,30.37,16634.547114311797,14.3431,14.362,14.3431,14.3573,16634.5471
2005-07-05 15:25:00,30.38,30.39,30.37,30.37,24546.10001014301,14.362,14.3668,14.3573,14.3573,24546.1
2005-07-05 15:30:00,30.38,30.42,30.37,30.41,107617.40541637084,14.362,14.3809,14.3573,14.3762,107617.4054
2005-07-05 15:35:00,30.42,30.43,30.42,30.42,32559.08307130541,14.3809,14.3857,14.3809,14.3809,32559.0831
2005-07-05 15:40:00,30.42,30.43,30.42,30.43,42499.23927376002,14.3809,14.3857,14.3809,14.3857,42499.2393
2005-07-05 15:45:00,30.43,30.48,30.43,30.47,53757.98762551983,14.3857,14.4093,14.3857,14.4046,53757.9876
2005-07-05 15:50:00,30.47,30.47,30.44,30.44,81752.71325692261,14.4046,14.4046,14.3904,14.3904,81752.7133
2005-07-05 15:55:00,30.44,30.44,30.41,30.42,74348.31118774724,14.3904,14.3904,14.3762,14.3809,74348.3112
2005-07-06 09:30:00,30.3,30.3,30.15,30.22,55583.73060148088,14.3242,14.3242,14.2533,14.2864,55583.7306
2005-07-06 09:35:00,30.22,30.25,30.09,30.09,22923.217364844302,14.2864,14.3006,14.2249,14.2249,22923.2174
2005-07-06 09:40:00,30.07,30.14,30.05,30.07,69986.81407850694,14.2155,14.2486,14.206,14.2155,69986.8141
2005-07-06 09:45:00,30.07,30.11,30.06,30.08,149406.63353281264,14.2155,14.2344,14.2108,14.2202,149406.6335
2005-07-06 09:50:00,30.07,30.24,30.07,30.22,36819.15001521452,14.2155,14.2959,14.2155,14.2864,36819.15
2005-07-06 09:55:00,30.24,30.28,30.22,30.22,30936.200426006693,14.2959,14.3148,14.2864,14.2864,30936.2004
2005-07-06 10:00:00,30.22,30.31,30.21,30.24,133786.38807181254,14.2864,14.3289,14.2817,14.2959,133786.3881
2005-07-06 10:05:00,30.22,30.23,30.15,30.16,29009.02728471448,14.2864,14.2911,14.2533,14.258,29009.0273
2005-07-06 10:10:00,30.14,30.18,30.14,30.16,68668.22192920174,14.2486,14.2675,14.2486,14.258,68668.2219
2005-07-06 10:15:00,30.18,30.18,30.12,30.12,16533.116948980627,14.2675,14.2675,14.2391,14.2391,16533.1169
2005-07-06 10:20:00,30.12,30.14,30.1,30.1,66639.61862257836,14.2391,14.2486,14.2297,14.2297,66639.6186
2005-07-06 10:25:00,30.11,30.11,30.07,30.07,30429.04959935085,14.2344,14.2344,14.2155,14.2155,30429.0496
2005-07-06 10:30:00,30.07,30.09,30.06,30.07,41383.50745511715,14.2155,14.2249,14.2108,14.2155,41383.5075
2005-07-06 10:35:00,30.07,30.08,30.06,30.06,31544.781417993712,14.2155,14.2202,14.2108,14.2108,31544.7814
2005-07-06 10:40:00,30.05,30.09,30.05,30.07,34181.96571660412,14.206,14.2249,14.206,14.2155,34181.9657
2005-07-06 10:45:00,30.07,30.08,30.07,30.07,14301.653311694898,14.2155,14.2202,14.2155,14.2155,14301.6533
2005-07-06 10:50:00,30.06,30.11,30.04,30.1,34891.97687392231,14.2108,14.2344,14.2013,14.2297,34891.9769
2005-07-06 10:55:00,30.1,30.1,30.05,30.06,35196.26736991581,14.2297,14.2297,14.206,14.2108,35196.2674
2005-07-06 11:00:00,30.06,30.08,30.02,30.02,32051.93224464956,14.2108,14.2202,14.1918,14.1918,32051.9322
2005-07-06 11:05:00,30.02,30.03,29.98,30.03,48179.32853230551,14.1918,14.1966,14.1729,14.1966,48179.3285
2005-07-06 11:10:00,30.03,30.05,30.02,30.04,39963.48514048078,14.1966,14.206,14.1918,14.2013,39963.4851
2005-07-06 11:15:00,30.02,30.07,30.02,30.07,9128.714879805257,14.1918,14.2155,14.1918,14.2155,9128.7149
2005-07-06 11:20:00,30.06,30.14,30.06,30.14,10345.876863779287,14.2108,14.2486,14.2108,14.2486,10345.8769
2005-07-06 11:25:00,30.14,30.14,30.09,30.1,9838.72603712344,14.2486,14.2486,14.2249,14.2297,9838.726
2005-07-06 11:30:00,30.08,30.1,30.07,30.08,24241.809514149507,14.2202,14.2297,14.2155,14.2202,24241.8095
2005-07-06 11:35:00,30.07,30.11,30.07,30.1,11461.608682422151,14.2155,14.2344,14.2155,14.2297,11461.6087
2005-07-06 11:40:00,30.11,30.12,30.09,30.09,11360.178517090982,14.2344,14.2391,14.2249,14.2249,11360.1785
2005-07-06 11:45:00,30.08,30.08,30.06,30.07,6491.530581194847,14.2202,14.2202,14.2108,14.2155,6491.5306
2005-07-06 11:50:00,30.07,30.14,30.07,30.14,8317.273557155899,14.2155,14.2486,14.2155,14.2486,8317.2736
2005-07-06 11:55:00,30.12,30.13,30.11,30.12,7708.692565168882,14.2391,14.2438,14.2344,14.2391,7708.6926
2005-07-06 12:00:00,30.11,30.11,30.07,30.07,10345.876863779287,14.2344,14.2344,14.2155,14.2155,10345.8769
2005-07-06 12:05:00,30.08,30.08,30.01,30.02,11461.608682422151,14.2202,14.2202,14.1871,14.1918,11461.6087
2005-07-06 12:10:00,30.01,30.02,30.01,30.01,11360.178517090982,14.1871,14.1918,14.1871,14.1871,11360.1785
2005-07-06 12:15:00,30.01,30.03,30.0,30.02,12070.18967440917,14.1871,14.1966,14.1824,14.1918,12070.1897
2005-07-06 12:20:00,30.02,30.03,29.98,29.98,19170.30124759104,14.1918,14.1966,14.1729,14.1729,19170.3012
2005-07-06 12:25:00,29.98,29.99,29.97,29.99,17141.697940967642,14.1729,14.1777,14.1682,14.1777,17141.6979
2005-07-06 12:30:00,29.98,29.99,29.97,29.97,63901.00415863678,14.1729,14.1777,14.1682,14.1682,63901.0042
2005-07-06 12:35:00,29.98,29.98,29.95,29.97,17141.697940967642,14.1729,14.1729,14.1588,14.1682,17141.6979
2005-07-06 12:40:00,29.96,29.98,29.93,29.95,23937.519018156,14.1635,14.1729,14.1493,14.1588,23937.519
2005-07-06 12:45:00,29.93,29.96,29.92,29.96,16533.116948980627,14.1493,14.1635,14.1446,14.1635,16533.1169
2005-07-06 12:50:00,29.96,29.98,29.95,29.96,10650.167359772797,14.1635,14.1729,14.1588,14.1635,10650.1674
2005-07-06 12:55:00,29.98,29.98,29.95,29.96,6998.681407850695,14.1729,14.1729,14.1588,14.1635,6998.6814
2005-07-06 13:00:00,29.97,29.99,29.95,29.99,9940.15620245461,14.1682,14.1777,14.1588,14.1777,9940.1562
2005-07-06 13:05:00,29.99,30.01,29.98,29.99,8621.564053149406,14.1777,14.1871,14.1729,14.1777,8621.5641
2005-07-06 13:10:00,29.99,30.02,29.98,30.01,21807.48554620144,14.1777,14.1918,14.1729,14.1871,21807.4855
2005-07-06 13:15:00,30.0,30.02,30.0,30.01,30023.32893802617,14.1824,14.1918,14.1824,14.1871,30023.3289
2005-07-06 13:20:00,30.02,30.02,30.01,30.01,5781.519423876661,14.1918,14.1918,14.1871,14.1871,5781.5194
2005-07-06 13:25:00,30.01,30.02,30.0,30.0,11664.469013084492,14.1871,14.1918,14.1824,14.1824,11664.469
2005-07-06 13:30:00,30.01,30.04,30.01,30.01,10650.167359772797,14.1871,14.2013,14.1871,14.1871,10650.1674
2005-07-06 13:35:00,30.02,30.04,30.01,30.02,10954.457855766304,14.1918,14.2013,14.1871,14.1918,10954.4579
2005-07-06 13:40:00,30.02,30.03,30.01,30.02,73536.86986509788,14.1918,14.1966,14.1871,14.1918,73536.8699
2005-07-06 13:45:00,30.02,30.02,30.0,30.0,21503.19505020793,14.1918,14.1918,14.1824,14.1824,21503.1951
2005-07-06 13:50:00,30.0,30.03,30.0,30.01,26878.99381275992,14.1824,14.1966,14.1824,14.1871,26878.9938
2005-07-06 13:55:00,30.01,30.01,30.0,30.0,20387.463231565067,14.1871,14.1871,14.1824,14.1824,20387.4632
2005-07-06 14:00:00,29.99,30.01,29.97,29.97,55989.45126280556,14.1777,14.1871,14.1682,14.1682,55989.4513
2005-07-06 14:05:00,29.97,29.99,29.94,29.95,20996.04422355209,14.1682,14.1777,14.154,14.1588,20996.0442
2005-07-06 14:10:00,29.95,29.95,29.91,29.93,23836.08885282483,14.1588,14.1588,14.1398,14.1493,23836.0889
2005-07-06 14:15:00,29.93,29.94,29.89,29.89,29516.17811137032,14.1493,14.154,14.1304,14.1304,29516.1781
2005-07-06 14:20:00,29.9,29.92,29.89,29.91,63190.9930013186,14.1351,14.1446,14.1304,14.1398,63190.993
2005-07-06 14:25:00,29.91,29.91,29.87,29.89,31544.781417993712,14.1398,14.1398,14.1209,14.1304,31544.7814
2005-07-06 14:30:00,29.89,29.89,29.81,29.82,42093.518612435335,14.1304,14.1304,14.0926,14.0973,42093.5186
2005-07-06 14:35:00,29.82,29.84,29.81,29.83,37934.88183385739,14.0973,14.1068,14.0926,14.102,37934.8818
2005-07-06 14:40:00,29.83,29.84,29.81,29.82,23734.658687493666,14.102,14.1068,14.0926,14.0973,23734.6587
2005-07-06 14:45:00,29.83,29.86,29.83,29.84,18460.290090272847,14.102,14.1162,14.102,14.1068,18460.2901
2005-07-06 14:50:00,29.84,29.86,29.83,29.86,12678.770666396187,14.1068,14.1162,14.102,14.1162,12678.7707
2005-07-06 14:55:00,29.86,29.87,29.83,29.86,19880.31240490922,14.1162,14.1209,14.102,14.1162,19880.3124
2005-07-06 15:00:00,29.87,29.87,29.83,29.86,27386.14463941576,14.1209,14.1209,14.102,14.1162,27386.1446
2005-07-06 15:05:00,29.86,29.89,29.84,29.89,26878.99381275992,14.1162,14.1304,14.1068,14.1304,26878.9938
2005-07-06 15:10:00,29.89,29.89,29.84,29.84,23633.22852216249,14.1304,14.1304,14.1068,14.1068,23633.2285
2005-07-06 15:15:00,29.84,29.84,29.8,29.8,39760.62480981844,14.1068,14.1068,14.0878,14.0878,39760.6248
2005-07-06 15:20:00,29.8,29.81,29.78,29.78,40166.34547114312,14.0878,14.0926,14.0784,14.0784,40166.3455
2005-07-06 15:25:00,29.79,29.79,29.74,29.75,48990.76985495487,14.0831,14.0831,14.0595,14.0642,48990.7699
2005-07-06 15:30:00,29.75,29.79,29.74,29.78,131047.773607871,14.0642,14.0831,14.0595,14.0784,131047.7736
2005-07-06 15:35:00,29.78,29.79,29.75,29.76,55786.59093214322,14.0784,14.0831,14.0642,14.0689,55786.5909
2005-07-06 15:40:00,29.75,29.77,29.75,29.76,165026.87899381277,14.0642,14.0737,14.0642,14.0689,165026.879
2005-07-06 15:45:00,29.77,29.77,29.75,29.77,97068.6682219292,14.0737,14.0737,14.0642,14.0737,97068.6682
2005-07-06 15:50:00,29.77,29.78,29.75,29.77,109138.85789633838,14.0737,14.0784,14.0642,14.0737,109138.8579
2005-07-06 15:55:00,29.78,29.78,29.76,29.78,53656.55746018866,14.0784,14.0784,14.0689,14.0784,53656.5575
2005-07-07 09:30:00,29.58,29.58,29.46,29.46,77289.78598235115,13.9838,13.9838,13.9271,13.9271,77289.786
2005-07-07 09:35:00,29.46,29.48,29.34,29.44,30429.04959935085,13.9271,13.9366,13.8704,13.9177,30429.0496
2005-07-07 09:40:00,29.44,29.61,29.43,29.47,32356.22274064307,13.9177,13.998,13.9129,13.9318,32356.2227
2005-07-07 09:45:00,29.5,29.66,29.5,29.58,25661.83182878588,13.946,14.0217,13.946,13.9838,25661.8318
2005-07-07 09:50:00,29.59,29.65,29.48,29.54,41992.08844710417,13.9886,14.0169,13.9366,13.9649,41992.0884
2005-07-07 09:55:00,29.54,29.59,29.44,29.47,58626.63556141596,13.9649,13.9886,13.9177,13.9318,58626.6356
2005-07-07 10:00:00,29.47,29.55,29.47,29.55,16025.96612232478,13.9318,13.9697,13.9318,13.9697,16025.9661
2005-07-07 10:05:00,29.55,29.64,29.52,29.57,31950.50207931839,13.9697,14.0122,13.9555,13.9791,31950.5021
2005-07-07 10:10:00,29.57,29.63,29.57,29.63,25458.97149812354,13.9791,14.0075,13.9791,14.0075,25458.9715
2005-07-07 10:15:00,29.59,29.62,29.56,29.57,21300.3347195456,13.9886,14.0027,13.9744,13.9791,21300.3347
2005-07-07 10:20:00,29.58,29.59,29.56,29.58,41586.36778577949,13.9838,13.9886,13.9744,13.9838,41586.3678
2005-07-07 10:25:00,29.59,29.59,29.54,29.54,19981.74257024039,13.9886,13.9886,13.9649,13.9649,19981.7426
2005-07-07 10:30:00,29.53,29.54,29.53,29.53,32051.93224464956,13.9602,13.9649,13.9602,13.9602,32051.9322
2005-07-07 10:35:00,29.53,29.55,29.53,29.55,59133.78638807181,13.9602,13.9697,13.9602,13.9697,59133.7864
2005-07-07 10:40:00,29.54,29.55,29.48,29.54,24343.23967948068,13.9649,13.9697,13.9366,13.9649,24343.2397
2005-07-07 10:45:00,29.52,29.52,29.46,29.49,43107.82026574703,13.9555,13.9555,13.9271,13.9413,43107.8203
2005-07-07 10:50:00,29.49,29.53,29.47,29.51,122121.91905872806,13.9413,13.9602,13.9318,13.9507,122121.9191
2005-07-07 10:55:00,29.51,29.52,29.47,29.49,36717.71984988335,13.9507,13.9555,13.9318,13.9413,36717.7198
2005-07-07 11:00:00,29.51,29.54,29.45,29.53,22111.77604219495,13.9507,13.9649,13.9224,13.9602,22111.776
2005-07-07 11:05:00,29.54,29.55,29.49,29.5,11968.759509078,13.9649,13.9697,13.9413,13.946,11968.7595
2005-07-07 11:10:00,29.49,29.57,29.49,29.53,27284.714474084594,13.9413,13.9791,13.9413,13.9602,27284.7145
2005-07-07 11:15:00,29.52,29.52,29.48,29.5,17344.558271629983,13.9555,13.9555,13.9366,13.946,17344.5583
2005-07-07 11:20:00,29.49,29.52,29.48,29.51,13997.36281570139,13.9413,13.9555,13.9366,13.9507,13997.3628
2005-07-07 11:25:00,29.5,29.58,29.49,29.56,28603.306623389795,13.946,13.9838,13.9413,13.9744,28603.3066
2005-07-07 11:30:00,29.55,29.57,29.52,29.55,18358.85992494168,13.9697,13.9791,13.9555,13.9697,18358.8599
2005-07-07 11:35:00,29.55,29.58,29.55,29.57,24647.530175474185,13.9697,13.9838,13.9697,13.9791,24647.5302
2005-07-07 11:40:00,29.56,29.57,29.53,29.53,6390.100415863678,13.9744,13.9791,13.9602,13.9602,6390.1004
2005-07-07 11:45:00,29.53,29.55,29.51,29.55,21097.474388883253,13.9602,13.9697,13.9507,13.9697,21097.4744
2005-07-07 11:50:00,29.55,29.56,29.53,29.56,15315.954965006593,13.9697,13.9744,13.9602,13.9744,15315.955
2005-07-07 11:55:00,29.56,29.6,29.54,29.59,37934.88183385739,13.9744,13.9933,13.9649,13.9886,37934.8818
2005-07-07 12:00:00,29.59,29.6,29.56,29.57,34891.97687392231,13.9886,13.9933,13.9744,13.9791,34891.9769
2005-07-07 12:05:00,29.58,29.63,29.57,29.63,22111.77604219495,13.9838,14.0075,13.9791,14.0075,22111.776
2005-07-07 12:10:00,29.63,29.67,29.61,29.61,68769.65209453291,14.0075,14.0264,13.998,13.998,68769.6521
2005-07-07 12:15:00,29.62,29.62,29.58,29.6,85809.91987016938,14.0027,14.0027,13.9838,13.9933,85809.9199
2005-07-07 12:20:00,29.59,29.62,29.57,29.57,28603.306623389795,13.9886,14.0027,13.9791,13.9791,28603.3066
2005-07-07 12:25:00,29.57,29.58,29.56,29.56,6390.100415863678,13.9791,13.9838,13.9744,13.9744,6390.1004
2005-07-07 12:30:00,29.56,29.58,29.55,29.57,13084.491327720863,13.9744,13.9838,13.9697,13.9791,13084.4913
2005-07-07 12:35:00,29.58,29.66,29.57,29.63,94735.7744193123,13.9838,14.0217,13.9791,14.0075,94735.7744
2005-07-07 12:40:00,29.63,29.67,29.63,29.64,13997.36281570139,14.0075,14.0264,14.0075,14.0122,13997.3628
2005-07-07 12:45:00,29.64,29.66,29.64,29.64,5781.519423876661,14.0122,14.0217,14.0122,14.0122,5781.5194
2005-07-07 12:50:00,29.64,29.64,29.57,29.57,21300.3347195456,14.0122,14.0122,13.9791,13.9791,21300.3347
2005-07-07 12:55:00,29.57,29.58,29.56,29.57,83274.16573689015,13.9791,13.9838,13.9744,13.9791,83274.1657
2005-07-07 13:00:00,29.57,29.58,29.56,29.58,22720.357034181965,13.9791,13.9838,13.9744,13.9838,22720.357
2005-07-07 13:05:00,29.58,29.6,29.57,29.6,137742.16451972816,13.9838,13.9933,13.9791,13.9933,137742.1645
2005-07-07 13:10:00,29.6,29.62,29.6,29.61,14301.653311694898,13.9933,14.0027,13.9933,13.998,14301.6533
2005-07-07 13:15:00,29.6,29.62,29.6,29.6,13591.642154376712,13.9933,14.0027,13.9933,13.9933,13591.6422
2005-07-07 13:20:00,29.6,29.63,29.6,29.62,4970.078101227305,13.9933,14.0075,13.9933,14.0027,4970.0781
2005-07-07 13:25:00,29.61,29.62,29.61,29.61,12070.18967440917,13.998,14.0027,13.998,13.998,12070.1897
2005-07-07 13:30:00,29.63,29.63,29.62,29.63,19271.731412922203,14.0075,14.0075,14.0027,14.0075,19271.7314
2005-07-07 13:35:00,29.63,29.63,29.61,29.61,25154.68100213004,14.0075,14.0075,13.998,13.998,25154.681
2005-07-07 13:40:00,29.62,29.68,29.6,29.6,26878.99381275992,14.0027,14.0311,13.9933,13.9933,26878.9938
2005-07-07 13:45:00,29.61,29.63,29.59,29.62,8215.843391824728,13.998,14.0075,13.9886,14.0027,8215.8434
2005-07-07 13:50:00,29.63,29.65,29.61,29.64,63190.9930013186,14.0075,14.0169,13.998,14.0122,63190.993
2005-07-07 13:55:00,29.63,29.66,29.62,29.66,12983.061162389697,14.0075,14.0217,14.0027,14.0217,12983.0612
2005-07-07 14:00:00,29.66,29.66,29.63,29.63,10548.737194441626,14.0217,14.0217,14.0075,14.0075,10548.7372
2005-07-07 14:05:00,29.62,29.66,29.62,29.66,16533.116948980627,14.0027,14.0217,14.0027,14.0217,16533.1169
2005-07-07 14:10:00,29.65,29.66,29.63,29.65,20691.75372755857,14.0169,14.0217,14.0075,14.0169,20691.7537
2005-07-07 14:15:00,29.65,29.67,29.64,29.66,16837.407444974135,14.0169,14.0264,14.0122,14.0217,16837.4074
2005-07-07 14:20:00,29.68,29.69,29.66,29.69,6998.681407850695,14.0311,14.0358,14.0217,14.0358,6998.6814
2005-07-07 14:25:00,29.69,29.7,29.65,29.67,6694.390911857186,14.0358,14.0406,14.0169,14.0264,6694.3909
2005-07-07 14:30:00,29.67,29.67,29.63,29.64,15518.815295668932,14.0264,14.0264,14.0075,14.0122,15518.8153
2005-07-07 14:35:00,29.64,29.67,29.63,29.63,10143.016533116948,14.0122,14.0264,14.0075,14.0075,10143.0165
2005-07-07 14:40:00,29.63,29.64,29.62,29.64,15113.094634344254,14.0075,14.0122,14.0027,14.0122,15113.0946
2005-07-07 14:45:00,29.63,29.64,29.62,29.63,13794.502485039053,14.0075,14.0122,14.0027,14.0075,13794.5025
2005-07-07 14:50:00,29.62,29.68,29.6,29.68,11563.038847753322,14.0027,14.0311,13.9933,14.0311,11563.0388
2005-07-07 14:55:00,29.68,29.7,29.67,29.68,36311.99918855868,14.0311,14.0406,14.0264,14.0311,36311.9992
2005-07-07 15:00:00,29.68,29.76,29.68,29.76,55786.59093214322,14.0311,14.0689,14.0311,14.0689,55786.5909
2005-07-07 15:05:00,29.76,29.81,29.76,29.8,37529.16117253271,14.0689,14.0926,14.0689,14.0878,37529.1612
2005-07-07 15:10:00,29.8,29.81,29.75,29.77,11055.888021097477,14.0878,14.0926,14.0642,14.0737,11055.888
2005-07-07 15:15:00,29.77,29.78,29.75,29.78,12070.18967440917,14.0737,14.0784,14.0642,14.0784,12070.1897
2005-07-07 15:20:00,29.78,29.78,29.77,29.78,17040.267775636476,14.0784,14.0784,14.0737,14.0784,17040.2678
2005-07-07 15:25:00,29.77,29.77,29.74,29.75,24647.530175474185,14.0737,14.0737,14.0595,14.0642,24647.5302
2005-07-07 15:30:00,29.75,29.77,29.72,29.75,30023.32893802617,14.0642,14.0737,14.05,14.0642,30023.3289
2005-07-07 15:35:00,29.73,29.76,29.73,29.75,20590.323562227408,14.0547,14.0689,14.0547,14.0642,20590.3236
2005-07-07 15:40:00,29.75,29.77,29.74,29.77,36311.99918855868,14.0642,14.0737,14.0595,14.0737,36311.9992
2005-07-07 15:45:00,29.76,29.8,29.76,29.77,46455.01572167563,14.0689,14.0878,14.0689,14.0737,46455.0157
2005-07-07 15:50:00,29.77,29.8,29.74,29.79,59235.216553402985,14.0737,14.0878,14.0595,14.0831,59235.2166
2005-07-07 15:55:00,29.79,29.83,29.79,29.83,91490.00912871488,14.0831,14.102,14.0831,14.102,91490.0091
2005-07-08 09:30:00,29.82,29.91,29.82,29.91,65929.60746526017,14.0973,14.1398,14.0973,14.1398,65929.6075
2005-07-08 09:35:00,29.89,30.04,29.89,29.96,42600.66943909119,14.1304,14.2013,14.1304,14.1635,42600.6694
2005-07-08 09:40:00,29.97,30.02,29.93,30.02,43817.83142306522,14.1682,14.1918,14.1493,14.1918,43817.8314
2005-07-08 09:45:00,30.01,30.02,29.94,29.97,25154.68100213004,14.1871,14.1918,14.154,14.1682,25154.681
2005-07-08 09:50:00,29.96,30.02,29.96,30.01,22517.496703519628,14.1635,14.1918,14.1635,14.1871,22517.4967
2005-07-08 09:55:00,30.02,30.03,29.9,29.91,17750.27893295466,14.1918,14.1966,14.1351,14.1398,17750.2789
2005-07-08 10:00:00,29.91,29.91,29.87,29.88,17953.139263617,14.1398,14.1398,14.1209,14.1257,17953.1393
2005-07-08 10:05:00,29.88,29.93,29.87,29.91,21300.3347195456,14.1257,14.1493,14.1209,14.1398,21300.3347
2005-07-08 10:10:00,29.92,30.05,29.91,30.05,72928.28887311087,14.1446,14.206,14.1398,14.206,72928.2889
2005-07-08 10:15:00,30.05,30.05,29.98,29.99,49802.21117760422,14.206,14.206,14.1729,14.1777,49802.2112
2005-07-08 10:20:00,29.99,30.02,29.98,30.02,19474.59174358454,14.1777,14.1918,14.1729,14.1918,19474.5917
2005-07-08 10:25:00,30.02,30.07,30.02,30.07,23633.22852216249,14.1918,14.2155,14.1918,14.2155,23633.2285
2005-07-08 10:30:00,30.07,30.13,30.07,30.09,77289.78598235115,14.2155,14.2438,14.2155,14.2249,77289.786
2005-07-08 10:35:00,30.09,30.1,30.07,30.09,22213.20620752612,14.2249,14.2297,14.2155,14.2249,22213.2062
2005-07-08 10:40:00,30.09,30.09,30.02,30.03,23227.507860837813,14.2249,14.2249,14.1918,14.1966,23227.5079
2005-07-08 10:45:00,30.03,30.07,30.03,30.07,20996.04422355209,14.1966,14.2155,14.1966,14.2155,20996.0442
2005-07-08 10:50:00,30.07,30.1,30.05,30.09,17040.267775636476,14.2155,14.2297,14.206,14.2249,17040.2678
2005-07-08 10:55:00,30.1,30.16,30.09,30.13,33877.67522061061,14.2297,14.258,14.2249,14.2438,33877.6752
2005-07-08 11:00:00,30.13,30.13,30.08,30.08,26676.13348209757,14.2438,14.2438,14.2202,14.2202,26676.1335
2005-07-08 11:05:00,30.08,30.1,30.05,30.05,20996.04422355209,14.2202,14.2297,14.206,14.206,20996.0442
2005-07-08 11:10:00,30.05,30.1,30.05,30.1,29009.02728471448,14.206,14.2297,14.206,14.2297,29009.0273
2005-07-08 11:15:00,30.09,30.1,30.07,30.08,9331.575210467594,14.2249,14.2297,14.2155,14.2202,9331.5752
2005-07-08 11:20:00,30.08,30.09,30.06,30.09,6998.681407850695,14.2202,14.2249,14.2108,14.2249,6998.6814
2005-07-08 11:25:00,30.08,30.09,30.05,30.06,14403.083477026068,14.2202,14.2249,14.206,14.2108,14403.0835
2005-07-08 11:30:00,30.04,30.09,30.04,30.08,19474.59174358454,14.2013,14.2249,14.2013,14.2202,19474.5917
2005-07-08 11:35:00,30.09,30.11,30.08,30.1,15011.664469013083,14.2249,14.2344,14.2202,14.2297,15011.6645
2005-07-08 11:40:00,30.1,30.12,30.09,30.12,15315.954965006593,14.2297,14.2391,14.2249,14.2391,15315.955
2005-07-08 11:45:00,30.12,30.14,30.11,30.14,63495.2834973121,14.2391,14.2486,14.2344,14.2486,63495.2835
2005-07-08 11:50:00,30.14,30.16,30.13,30.15,8012.983061162389,14.2486,14.258,14.2438,14.2533,8012.9831
2005-07-08 11:55:00,30.15,30.15,30.12,30.14,13997.36281570139,14.2533,14.2533,14.2391,14.2486,13997.3628
2005-07-08 12:00:00,30.15,30.18,30.14,30.17,53555.12729485749,14.2533,14.2675,14.2486,14.2628,53555.1273
2005-07-08 12:05:00,30.17,30.18,30.16,30.16,25661.83182878588,14.2628,14.2675,14.258,14.258,25661.8318
2005-07-08 12:10:00,30.15,30.19,30.15,30.19,40470.63596713663,14.2533,14.2722,14.2533,14.2722,40470.636
2005-07-08 12:15:00,30.19,30.2,30.18,30.2,7810.122730500051,14.2722,14.2769,14.2675,14.2769,7810.1227
2005-07-08 12:20:00,30.2,30.21,30.18,30.19,16938.837610305305,14.2769,14.2817,14.2675,14.2722,16938.8376
2005-07-08 12:25:00,30.2,30.22,30.2,30.22,7607.262399837712,14.2769,14.2864,14.2769,14.2864,7607.2624
2005-07-08 12:30:00,30.22,30.22,30.21,30.22,25966.12232477939,14.2864,14.2864,14.2817,14.2864,25966.1223
2005-07-08 12:35:00,30.22,30.22,30.19,30.19,28806.166954052136,14.2864,14.2864,14.2722,14.2722,28806.167
2005-07-08 12:40:00,30.18,30.2,30.18,30.19,15113.094634344254,14.2675,14.2769,14.2675,14.2722,15113.0946
2005-07-08 12:45:00,30.2,30.2,30.18,30.2,16533.116948980627,14.2769,14.2769,14.2675,14.2769,16533.1169
2005-07-08 12:50:00,30.19,30.19,30.16,30.17,30631.909930013186,14.2722,14.2722,14.258,14.2628,30631.9099
2005-07-08 12:55:00,30.16,30.17,30.16,30.16,41992.08844710417,14.258,14.2628,14.258,14.258,41992.0884
2005-07-08 13:00:00,30.17,30.17,30.15,30.16,10143.016533116948,14.2628,14.2628,14.2533,14.258,10143.0165
2005-07-08 13:05:00,30.15,30.15,30.13,30.13,17445.988436961154,14.2533,14.2533,14.2438,14.2438,17445.9884
2005-07-08 13:10:00,30.13,30.14,30.11,30.11,34384.826047266455,14.2438,14.2486,14.2344,14.2344,34384.826
2005-07-08 13:15:00,30.11,30.12,30.08,30.09,5882.94958920783,14.2344,14.2391,14.2202,14.2249,5882.9496
2005-07-08 13:20:00,30.08,30.12,30.07,30.11,34790.54670859114,14.2202,14.2391,14.2155,14.2344,34790.5467
2005-07-08 13:25:00,30.11,30.14,30.11,30.14,10650.167359772797,14.2344,14.2486,14.2344,14.2486,10650.1674
2005-07-08 13:30:00,30.13,30.16,30.12,30.15,16431.686783649457,14.2438,14.258,14.2391,14.2533,16431.6868
2005-07-08 13:35:00,30.15,30.16,30.14,30.15,14808.804138350746,14.2533,14.258,14.2486,14.2533,14808.8041
2005-07-08 13:40:00,30.15,30.15,30.1,30.11,14403.083477026068,14.2533,14.2533,14.2297,14.2344,14403.0835
2005-07-08 13:45:00,30.1,30.13,30.1,30.12,17040.267775636476,14.2297,14.2438,14.2297,14.2391,17040.2678
2005-07-08 13:50:00,30.12,30.13,30.11,30.12,8520.133887818238,14.2391,14.2438,14.2344,14.2391,8520.1339
2005-07-08 13:55:00,30.12,30.13,30.11,30.13,11360.178517090982,14.2391,14.2438,14.2344,14.2438,11360.1785
2005-07-08 14:00:00,30.13,30.13,30.1,30.1,9128.714879805257,14.2438,14.2438,14.2297,14.2297,9128.7149
2005-07-08 14:05:00,30.11,30.13,30.11,30.13,22821.78719951313,14.2344,14.2438,14.2344,14.2438,22821.7872
2005-07-08 14:10:00,30.13,30.13,30.12,30.12,4158.636778577949,14.2438,14.2438,14.2391,14.2391,4158.6368
2005-07-08 14:15:00,30.13,30.14,30.12,30.13,23328.938026168984,14.2438,14.2486,14.2391,14.2438,23328.938
2005-07-08 14:20:00,30.13,30.13,30.12,30.13,14403.083477026068,14.2438,14.2438,14.2391,14.2438,14403.0835
2005-07-08 14:25:00,30.13,30.14,30.12,30.14,12374.480170402678,14.2438,14.2486,14.2391,14.2486,12374.4802
2005-07-08 14:30:00,30.14,30.16,30.14,30.14,30429.04959935085,14.2486,14.258,14.2486,14.2486,30429.0496
2005-07-08 14:35:00,30.14,30.14,30.1,30.1,11461.608682422151,14.2486,14.2486,14.2297,14.2297,11461.6087
2005-07-08 14:40:00,30.1,30.11,30.08,30.1,17040.267775636476,14.2297,14.2344,14.2202,14.2297,17040.2678
2005-07-08 14:45:00,30.1,30.12,30.08,30.11,11664.469013084492,14.2297,14.2391,14.2202,14.2344,11664.469
2005-07-08 14:50:00,30.12,30.12,30.11,30.12,16228.826452987118,14.2391,14.2391,14.2344,14.2391,16228.8265
2005-07-08 14:55:00,30.12,30.13,30.11,30.13,15315.954965006593,14.2391,14.2438,14.2344,14.2438,15315.955
2005-07-08 15:00:00,30.12,30.14,30.1,30.11,19880.31240490922,14.2391,14.2486,14.2297,14.2344,19880.3124
2005-07-08 15:05:00,30.11,30.11,30.07,30.07,32863.37356729891,14.2344,14.2344,14.2155,14.2155,32863.3736
2005-07-08 15:10:00,30.07,30.07,30.03,30.03,20184.60290090273,14.2155,14.2155,14.1966,14.1966,20184.6029
2005-07-08 15:15:00,30.03,30.08,30.03,30.08,29110.457450045644,14.1966,14.2202,14.1966,14.2202,29110.4575
2005-07-08 15:20:00,30.08,30.09,30.07,30.09,93721.4727660006,14.2202,14.2249,14.2155,14.2249,93721.4728
2005-07-08 15:25:00,30.09,30.14,30.09,30.13,33471.95455928593,14.2249,14.2486,14.2249,14.2438,33471.9546
2005-07-08 15:30:00,30.13,30.13,30.11,30.13,41586.36778577949,14.2438,14.2438,14.2344,14.2438,41586.3678
2005-07-08 15:35:00,30.13,30.14,30.12,30.13,71711.12688913682,14.2438,14.2486,14.2391,14.2438,71711.1269
2005-07-08 15:40:00,30.13,30.17,30.11,30.14,87534.23268079926,14.2438,14.2628,14.2344,14.2486,87534.2327
2005-07-08 15:45:00,30.14,30.15,30.12,30.13,68871.08225986408,14.2486,14.2533,14.2391,14.2438,68871.0823
2005-07-08 15:50:00,30.13,30.18,30.12,30.18,69986.81407850694,14.2438,14.2675,14.2391,14.2675,69986.8141
2005-07-08 15:55:00,30.19,30.21,30.18,30.18,58423.77523075363,14.2722,14.2817,14.2675,14.2675,58423.7752
2005-07-11 09:30:00,30.37,30.37,30.28,30.28,92808.60127802008,14.3573,14.3573,14.3148,14.3148,92808.6013
2005-07-11 09:35:00,30.29,30.29,30.27,30.29,55685.16076681205,14.3195,14.3195,14.31,14.3195,55685.1608
2005-07-11 09:40:00,30.29,30.45,30.28,30.45,58930.92605740947,14.3195,14.3951,14.3148,14.3951,58930.9261
2005-07-11 09:45:00,30.46,30.55,30.45,30.55,61263.81986002637,14.3999,14.4424,14.3951,14.4424,61263.8199
2005-07-11 09:50:00,30.55,30.6,30.52,30.56,62683.84217466274,14.4424,14.466,14.4282,14.4471,62683.8422
2005-07-11 09:55:00,30.57,30.57,30.52,30.54,31443.35125266254,14.4519,14.4519,14.4282,14.4377,31443.3513
2005-07-11 10:00:00,30.54,30.54,30.4,30.42,31341.92108733137,14.4377,14.4377,14.3715,14.3809,31341.9211
2005-07-11 10:05:00,30.43,30.51,30.43,30.51,26371.842986104068,14.3857,14.4235,14.3857,14.4235,26371.843
2005-07-11 10:10:00,30.51,30.54,30.49,30.51,34181.96571660412,14.4235,14.4377,14.414,14.4235,34181.9657
2005-07-11 10:15:00,30.51,30.51,30.45,30.45,30631.909930013186,14.4235,14.4235,14.3951,14.3951,30631.9099
2005-07-11 10:20:00,30.45,30.48,30.44,30.45,38543.462825844406,14.3951,14.4093,14.3904,14.3951,38543.4628
2005-07-11 10:25:00,30.47,30.56,30.46,30.53,37224.870676539205,14.4046,14.4471,14.3999,14.4329,37224.8707
2005-07-11 10:30:00,30.54,30.55,30.46,30.47,28603.306623389795,14.4377,14.4424,14.3999,14.4046,28603.3066
2005-07-11 10:35:00,30.46,30.51,30.45,30.51,14403.083477026068,14.3999,14.4235,14.3951,14.4235,14403.0835
2005-07-11 10:40:00,30.52,30.56,30.49,30.54,51120.80332690942,14.4282,14.4471,14.414,14.4377,51120.8033
2005-07-11 10:45:00,30.54,30.58,30.54,30.58,39557.7644791561,14.4377,14.4566,14.4377,14.4566,39557.7645
2005-07-11 10:50:00,30.57,30.59,30.57,30.58,20083.17273557156,14.4519,14.4613,14.4519,14.4566,20083.1727
2005-07-11 10:55:00,30.57,30.59,30.52,30.52,17040.267775636476,14.4519,14.4613,14.4282,14.4282,17040.2678
2005-07-11 11:00:00,30.51,30.51,30.49,30.5,11055.888021097477,14.4235,14.4235,14.414,14.4188,11055.888
2005-07-11 11:05:00,30.5,30.59,30.49,30.59,38847.75332183792,14.4188,14.4613,14.414,14.4613,38847.7533
2005-07-11 11:10:00,30.59,30.59,30.55,30.56,19576.02190891571,14.4613,14.4613,14.4424,14.4471,19576.0219
2005-07-11 11:15:00,30.56,30.57,30.54,30.54,34486.256212597626,14.4471,14.4519,14.4377,14.4377,34486.2562
2005-07-11 11:20:00,30.55,30.55,30.47,30.48,26574.703316766405,14.4424,14.4424,14.4046,14.4093,26574.7033
2005-07-11 11:25:00,30.49,30.51,30.47,30.5,18460.290090272847,14.414,14.4235,14.4046,14.4188,18460.2901
2005-07-11 11:30:00,30.49,30.53,30.49,30.53,20793.183892889745,14.414,14.4329,14.414,14.4329,20793.1839
2005-07-11 11:35:00,30.53,30.56,30.51,30.55,12678.770666396187,14.4329,14.4471,14.4235,14.4424,12678.7707
2005-07-11 11:40:00,30.56,30.56,30.55,30.56,14910.234303681917,14.4471,14.4471,14.4424,14.4471,14910.2343
2005-07-11 11:45:00,30.56,30.57,30.55,30.56,32660.513236636576,14.4471,14.4519,14.4424,14.4471,32660.5132
2005-07-11 11:50:00,30.56,30.57,30.55,30.56,10650.167359772797,14.4471,14.4519,14.4424,14.4471,10650.1674
2005-07-11 11:55:00,30.57,30.57,30.52,30.52,11968.759509078,14.4519,14.4519,14.4282,14.4282,11968.7595
2005-07-11 12:00:00,30.53,30.53,30.51,30.51,4361.497109240288,14.4329,14.4329,14.4235,14.4235,4361.4971
2005-07-11 12:05:00,30.52,30.54,30.51,30.54,14910.234303681917,14.4282,14.4377,14.4235,14.4377,14910.2343
2005-07-11 12:10:00,30.54,30.58,30.54,30.54,9230.145045136424,14.4377,14.4566,14.4377,14.4377,9230.145
2005-07-11 12:15:00,30.54,30.54,30.53,30.53,8317.273557155899,14.4377,14.4377,14.4329,14.4329,8317.2736
2005-07-11 12:20:00,30.54,30.56,30.53,30.54,5578.659093214322,14.4377,14.4471,14.4329,14.4377,5578.6591
2005-07-11 12:25:00,30.55,30.55,30.47,30.48,11563.038847753322,14.4424,14.4424,14.4046,14.4093,11563.0388
2005-07-11 12:30:00,30.47,30.49,30.45,30.49,18866.010751597525,14.4046,14.414,14.3951,14.414,18866.0108
2005-07-11 12:35:00,30.49,30.5,30.45,30.5,10853.027690435136,14.414,14.4188,14.3951,14.4188,10853.0277
2005-07-11 12:40:00,30.49,30.51,30.48,30.5,9128.714879805257,14.414,14.4235,14.4093,14.4188,9128.7149
2005-07-11 12:45:00,30.49,30.5,30.47,30.47,6592.960746526017,14.414,14.4188,14.4046,14.4046,6592.9607
2005-07-11 12:50:00,30.49,30.5,30.48,30.5,12577.340501065017,14.414,14.4188,14.4093,14.4188,12577.3405
2005-07-11 12:55:00,30.48,30.5,30.44,30.44,8824.424383811745,14.4093,14.4188,14.3904,14.3904,8824.4244
2005-07-11 13:00:00,30.45,30.49,30.45,30.48,18866.010751597525,14.3951,14.414,14.3951,14.4093,18866.0108
2005-07-11 13:05:00,30.48,30.49,30.46,30.49,8418.703722487067,14.4093,14.414,14.3999,14.414,8418.7037
2005-07-11 13:10:00,30.5,30.51,30.49,30.5,7911.552895831221,14.4188,14.4235,14.414,14.4188,7911.5529
2005-07-11 13:15:00,30.5,30.52,30.5,30.51,7911.552895831221,14.4188,14.4282,14.4188,14.4235,7911.5529
2005-07-11 13:20:00,30.5,30.53,30.5,30.51,14098.79298103256,14.4188,14.4329,14.4188,14.4235,14098.793
2005-07-11 13:25:00,30.51,30.53,30.51,30.52,11867.329343746833,14.4235,14.4329,14.4235,14.4282,11867.3293
2005-07-11 13:30:00,30.52,30.54,30.52,30.54,16634.547114311797,14.4282,14.4377,14.4282,14.4377,16634.5471
2005-07-11 13:35:00,30.54,30.54,30.52,30.52,11867.329343746833,14.4377,14.4377,14.4282,14.4282,11867.3293
2005-07-11 13:40:00,30.53,30.53,30.52,30.52,4462.927274571458,14.4329,14.4329,14.4282,14.4282,4462.9273
2005-07-11 13:45:00,30.52,30.53,30.51,30.52,11867.329343746833,14.4282,14.4329,14.4235,14.4282,11867.3293
2005-07-11 13:50:00,30.52,30.52,30.5,30.51,7302.971903844204,14.4282,14.4282,14.4188,14.4235,7302.9719
2005-07-11 13:55:00,30.51,30.51,30.49,30.51,8317.273557155899,14.4235,14.4235,14.414,14.4235,8317.2736
2005-07-11 14:00:00,30.51,30.51,30.5,30.51,15315.954965006593,14.4235,14.4235,14.4188,14.4235,15315.955
2005-07-11 14:05:00,30.51,30.53,30.5,30.52,23328.938026168984,14.4235,14.4329,14.4188,14.4282,23328.938
2005-07-11 14:10:00,30.52,30.53,30.51,30.53,23024.64753017548,14.4282,14.4329,14.4235,14.4329,23024.6475
2005-07-11 14:15:00,30.53,30.53,30.52,30.52,12983.061162389697,14.4329,14.4329,14.4282,14.4282,12983.0612
2005-07-11 14:20:00,30.52,30.52,30.49,30.51,9331.575210467594,14.4282,14.4282,14.414,14.4235,9331.5752
2005-07-11 14:25:00,30.51,30.52,30.48,30.52,31950.50207931839,14.4235,14.4282,14.4093,14.4282,31950.5021
2005-07-11 14:30:00,30.52,30.55,30.51,30.55,13490.21198904554,14.4282,14.4424,14.4235,14.4424,13490.212
2005-07-11 14:35:00,30.54,30.55,30.52,30.55,15518.815295668932,14.4377,14.4424,14.4282,14.4424,15518.8153
2005-07-11 14:40:00,30.55,30.55,30.54,30.55,15315.954965006593,14.4424,14.4424,14.4377,14.4424,15315.955
2005-07-11 14:45:00,30.55,30.55,30.53,30.55,14910.234303681917,14.4424,14.4424,14.4329,14.4424,14910.2343
2005-07-11 14:50:00,30.55,30.55,30.53,30.54,18561.720255604017,14.4424,14.4424,14.4329,14.4377,18561.7203
2005-07-11 14:55:00,30.54,30.58,30.53,30.56,21908.91571153261,14.4377,14.4566,14.4329,14.4471,21908.9157
2005-07-11 15:00:00,30.56,30.57,30.55,30.56,28501.87645805863,14.4471,14.4519,14.4424,14.4471,28501.8765
2005-07-11 15:05:00,30.55,30.6,30.55,30.6,21503.19505020793,14.4424,14.466,14.4424,14.466,21503.1951
2005-07-11 15:10:00,30.59,30.65,30.59,30.65,53149.40663353281,14.4613,14.4897,14.4613,14.4897,53149.4066
2005-07-11 15:15:00,30.66,30.68,30.63,30.67,58322.34506542246,14.4944,14.5039,14.4802,14.4991,58322.3451
2005-07-11 15:20:00,30.67,30.69,30.61,30.63,70899.68556648747,14.4991,14.5086,14.4708,14.4802,70899.6856
2005-07-11 15:25:00,30.64,30.65,30.63,30.63,41687.79795111066,14.4849,14.4897,14.4802,14.4802,41687.798
2005-07-11 15:30:00,30.64,30.71,30.64,30.69,151029.51617811137,14.4849,14.518,14.4849,14.5086,151029.5162
2005-07-11 15:35:00,30.69,30.71,30.65,30.68,67451.05994522771,14.5086,14.518,14.4897,14.5039,67451.0599
2005-07-11 15:40:00,30.68,30.71,30.68,30.7,41890.658281773,14.5039,14.518,14.5039,14.5133,41890.6583
2005-07-11 15:45:00,30.7,30.72,30.69,30.72,54975.14960949386,14.5133,14.5228,14.5086,14.5228,54975.1496
2005-07-11 15:50:00,30.73,30.75,30.7,30.72,87534.23268079926,14.5275,14.537,14.5133,14.5228,87534.2327
2005-07-11 15:55:00,30.72,30.78,30.72,30.76,132467.79592250736,14.5228,14.5511,14.5228,14.5417,132467.7959
2005-07-12 09:30:00,30.63,30.64,30.56,30.64,67248.19961456537,14.4802,14.4849,14.4471,14.4849,67248.1996
2005-07-12 09:35:00,30.64,30.66,30.58,30.58,84085.60705953951,14.4849,14.4944,14.4566,14.4566,84085.6071
2005-07-12 09:40:00,30.59,30.65,30.58,30.62,30631.909930013186,14.4613,14.4897,14.4566,14.4755,30631.9099
2005-07-12 09:45:00,30.62,30.64,30.6,30.6,30226.189268688508,14.4755,14.4849,14.466,14.466,30226.1893
2005-07-12 09:50:00,30.6,30.65,30.6,30.65,16533.116948980627,14.466,14.4897,14.466,14.4897,16533.1169
2005-07-12 09:55:00,30.65,30.67,30.64,30.66,45136.423572370426,14.4897,14.4991,14.4849,14.4944,45136.4236
2005-07-12 10:00:00,30.63,30.64,30.48,30.53,36210.56902322751,14.4802,14.4849,14.4093,14.4329,36210.569
2005-07-12 10:05:00,30.53,30.53,30.46,30.46,17648.84876762349,14.4329,14.4329,14.3999,14.3999,17648.8488
2005-07-12 10:10:00,30.46,30.48,30.42,30.42,24038.94918348717,14.3999,14.4093,14.3809,14.3809,24038.9492
2005-07-12 10:15:00,30.42,30.42,30.38,30.39,19981.74257024039,14.3809,14.3809,14.362,14.3668,19981.7426
2005-07-12 10:20:00,30.39,30.42,30.37,30.42,30530.47976468201,14.3668,14.3809,14.3573,14.3809,30530.4798
2005-07-12 10:25:00,30.42,30.46,30.41,30.44,10954.457855766304,14.3809,14.3999,14.3762,14.3904,10954.4579
2005-07-12 10:30:00,30.45,30.47,30.44,30.47,15823.10579166244,14.3951,14.4046,14.3904,14.4046,15823.1058
2005-07-12 10:35:00,30.47,30.49,30.46,30.47,11055.888021097477,14.4046,14.414,14.3999,14.4046,11055.888
2005-07-12 10:40:00,30.48,30.5,30.48,30.5,19576.02190891571,14.4093,14.4188,14.4093,14.4188,19576.0219
2005-07-12 10:45:00,30.5,30.51,30.45,30.46,37529.16117253271,14.4188,14.4235,14.3951,14.3999,37529.1612
2005-07-12 10:50:00,30.44,30.58,30.43,30.57,24951.820671467696,14.3904,14.4566,14.3857,14.4519,24951.8207
2005-07-12 10:55:00,30.58,30.58,30.54,30.58,16533.116948980627,14.4566,14.4566,14.4377,14.4566,16533.1169
2005-07-12 11:00:00,30.57,30.58,30.56,30.57,38543.462825844406,14.4519,14.4566,14.4471,14.4519,38543.4628
2005-07-12 11:05:00,30.57,30.57,30.5,30.52,22213.20620752612,14.4519,14.4519,14.4188,14.4282,22213.2062
2005-07-12 11:10:00,30.51,30.56,30.51,30.53,53047.97646820165,14.4235,14.4471,14.4235,14.4329,53047.9765
2005-07-12 11:15:00,30.53,30.54,30.51,30.52,9230.145045136424,14.4329,14.4377,14.4235,14.4282,9230.145
2005-07-12 11:20:00,30.51,30.51,30.46,30.47,14910.234303681917,14.4235,14.4235,14.3999,14.4046,14910.2343
2005-07-12 11:25:00,30.47,30.47,30.44,30.45,14808.804138350746,14.4046,14.4046,14.3904,14.3951,14808.8041
2005-07-12 11:30:00,30.46,30.47,30.44,30.46,10751.597525103964,14.3999,14.4046,14.3904,14.3999,10751.5975
2005-07-12 11:35:00,30.47,30.51,30.47,30.51,11461.608682422151,14.4046,14.4235,14.4046,14.4235,11461.6087
2005-07-12 11:40:00,30.51,30.51,30.49,30.49,15417.385130337763,14.4235,14.4235,14.414,14.414,15417.3851
2005-07-12 11:45:00,30.5,30.54,30.5,30.54,11360.178517090982,14.4188,14.4377,14.4188,14.4377,11360.1785
2005-07-12 11:50:00,30.54,30.6,30.54,30.59,19677.45207424688,14.4377,14.466,14.4377,14.4613,19677.4521
2005-07-12 11:55:00,30.59,30.61,30.59,30.61,75261.18267572776,14.4613,14.4708,14.4613,14.4708,75261.1827
2005-07-12 12:00:00,30.61,30.62,30.58,30.61,40064.91530581195,14.4708,14.4755,14.4566,14.4708,40064.9153
2005-07-12 12:05:00,30.61,30.65,30.59,30.65,17344.558271629983,14.4708,14.4897,14.4613,14.4897,17344.5583
2005-07-12 12:10:00,30.66,30.66,30.63,30.65,23328.938026168984,14.4944,14.4944,14.4802,14.4897,23328.938
2005-07-12 12:15:00,30.64,30.66,30.61,30.61,30733.34009534436,14.4849,14.4944,14.4708,14.4708,30733.3401
2005-07-12 12:20:00,30.61,30.64,30.61,30.64,17750.27893295466,14.4708,14.4849,14.4708,14.4849,17750.2789
2005-07-12 12:25:00,30.64,30.66,30.63,30.65,15518.815295668932,14.4849,14.4944,14.4802,14.4897,15518.8153
2005-07-12 12:30:00,30.65,30.66,30.62,30.62,30226.189268688508,14.4897,14.4944,14.4755,14.4755,30226.1893
2005-07-12 12:35:00,30.61,30.62,30.6,30.62,8925.854549142916,14.4708,14.4755,14.466,14.4755,8925.8545
2005-07-12 12:40:00,30.62,30.65,30.62,30.65,14403.083477026068,14.4755,14.4897,14.4755,14.4897,14403.0835
2005-07-12 12:45:00,30.65,30.71,30.63,30.66,43006.39010041586,14.4897,14.518,14.4802,14.4944,43006.3901
2005-07-12 12:50:00,30.65,30.66,30.63,30.64,10954.457855766304,14.4897,14.4944,14.4802,14.4849,10954.4579
2005-07-12 12:55:00,30.64,30.64,30.6,30.6,21604.6252155391,14.4849,14.4849,14.466,14.466,21604.6252
2005-07-12 13:00:00,30.6,30.61,30.59,30.61,12070.18967440917,14.466,14.4708,14.4613,14.4708,12070.1897
2005-07-12 13:05:00,30.6,30.62,30.6,30.6,29820.46860736383,14.466,14.4755,14.466,14.466,29820.4686
2005-07-12 13:10:00,30.6,30.61,30.59,30.61,20793.183892889745,14.466,14.4708,14.4613,14.4708,20793.1839
2005-07-12 13:15:00,30.61,30.69,30.61,30.67,14504.513642357237,14.4708,14.5086,14.4708,14.4991,14504.5136
2005-07-12 13:20:00,30.68,30.68,30.65,30.65,16431.686783649457,14.5039,14.5039,14.4897,14.4897,16431.6868
2005-07-12 13:25:00,30.65,30.68,30.65,30.67,26676.13348209757,14.4897,14.5039,14.4897,14.4991,26676.1335
2005-07-12 13:30:00,30.66,30.67,30.66,30.66,15214.524799675424,14.4944,14.4991,14.4944,14.4944,15214.5248
2005-07-12 13:35:00,30.66,30.67,30.65,30.67,19373.161578253374,14.4944,14.4991,14.4897,14.4991,19373.1616
2005-07-12 13:40:00,30.67,30.72,30.67,30.72,33269.094228623595,14.4991,14.5228,14.4991,14.5228,33269.0942
2005-07-12 13:45:00,30.72,30.74,30.71,30.74,16533.116948980627,14.5228,14.5322,14.518,14.5322,16533.1169
2005-07-12 13:50:00,30.73,30.79,30.72,30.79,44122.12191905873,14.5275,14.5559,14.5228,14.5559,44122.1219
2005-07-12 13:55:00,30.79,30.86,30.79,30.86,156405.31494066335,14.5559,14.589,14.5559,14.589,156405.3149
2005-07-12 14:00:00,30.86,30.9,30.86,30.87,125671.974845319,14.589,14.6079,14.589,14.5937,125671.9748
2005-07-12 14:05:00,30.86,30.86,30.83,30.83,38949.18348716908,14.589,14.589,14.5748,14.5748,38949.1835
2005-07-12 14:10:00,30.83,30.84,30.81,30.82,7302.971903844204,14.5748,14.5795,14.5653,14.57,7302.9719
2005-07-12 14:15:00,30.82,30.83,30.8,30.82,11360.178517090982,14.57,14.5748,14.5606,14.57,11360.1785
2005-07-12 14:20:00,30.82,30.82,30.79,30.79,17445.988436961154,14.57,14.57,14.5559,14.5559,17445.9884
2005-07-12 14:25:00,30.79,30.81,30.75,30.75,11258.748351759814,14.5559,14.5653,14.537,14.537,11258.7484
2005-07-12 14:30:00,30.75,30.81,30.75,30.78,24850.39050613653,14.537,14.5653,14.537,14.5511,24850.3905
2005-07-12 14:35:00,30.8,30.86,30.8,30.86,11055.888021097477,14.5606,14.589,14.5606,14.589,11055.888
2005-07-12 14:40:00,30.85,30.87,30.83,30.83,24343.23967948068,14.5842,14.5937,14.5748,14.5748,24343.2397
2005-07-12 14:45:00,30.84,30.84,30.78,30.8,30226.189268688508,14.5795,14.5795,14.5511,14.5606,30226.1893
2005-07-12 14:50:00,30.79,30.8,30.77,30.78,9331.575210467594,14.5559,14.5606,14.5464,14.5511,9331.5752
2005-07-12 14:55:00,30.78,30.79,30.76,30.79,20590.323562227408,14.5511,14.5559,14.5417,14.5559,20590.3236
2005-07-12 15:00:00,30.78,30.83,30.78,30.83,12475.910335733848,14.5511,14.5748,14.5511,14.5748,12475.9103
2005-07-12 15:05:00,30.83,30.83,30.78,30.78,15823.10579166244,14.5748,14.5748,14.5511,14.5511,15823.1058
2005-07-12 15:10:00,30.79,30.81,30.77,30.8,22821.78719951313,14.5559,14.5653,14.5464,14.5606,22821.7872
2005-07-12 15:15:00,30.81,30.81,30.77,30.77,11867.329343746833,14.5653,14.5653,14.5464,14.5464,11867.3293
2005-07-12 15:20:00,30.77,30.78,30.73,30.73,20793.183892889745,14.5464,14.5511,14.5275,14.5275,20793.1839
2005-07-12 15:25:00,30.72,30.77,30.72,30.76,18764.580586266355,14.5228,14.5464,14.5228,14.5417,18764.5806
2005-07-12 15:30:00,30.74,30.75,30.69,30.71,13895.93265037022,14.5322,14.537,14.5086,14.518,13895.9327
2005-07-12 15:35:00,30.71,30.73,30.7,30.73,17344.558271629983,14.518,14.5275,14.5133,14.5275,17344.5583
2005-07-12 15:40:00,30.72,30.73,30.66,30.66,69479.6632518511,14.5228,14.5275,14.4944,14.4944,69479.6633
2005-07-12 15:45:00,30.67,30.7,30.66,30.68,52845.116137539306,14.4991,14.5133,14.4944,14.5039,52845.1161
2005-07-12 15:50:00,30.69,30.72,30.64,30.65,76579.77482503296,14.5086,14.5228,14.4849,14.4897,76579.7748
2005-07-12 15:55:00,30.65,30.7,30.64,30.7,46860.7363830003,14.4897,14.5133,14.4849,14.5133,46860.7364
2005-07-13 09:30:00,30.76,30.76,30.71,30.75,72421.13804645502,14.5417,14.5417,14.518,14.537,72421.138
2005-07-13 09:35:00,30.75,30.77,30.73,30.73,30429.04959935085,14.537,14.5464,14.5275,14.5275,30429.0496
2005-07-13 09:40:00,30.73,30.75,30.7,30.74,79926.97028096156,14.5275,14.537,14.5133,14.5322,79926.9703
2005-07-13 09:45:00,30.75,30.79,30.73,30.76,39862.05497514961,14.537,14.5559,14.5275,14.5417,39862.055
2005-07-13 09:50:00,30.76,30.78,30.74,30.75,19170.30124759104,14.5417,14.5511,14.5322,14.537,19170.3012
2005-07-13 09:55:00,30.76,30.81,30.76,30.79,28400.44629272745,14.5417,14.5653,14.5417,14.5559,28400.4463
2005-07-13 10:00:00,30.78,30.78,30.72,30.72,35906.278527234,14.5511,14.5511,14.5228,14.5228,35906.2785
2005-07-13 10:05:00,30.73,30.79,30.71,30.71,45237.85373770159,14.5275,14.5559,14.518,14.518,45237.8537
2005-07-13 10:10:00,30.71,30.77,30.71,30.77,26371.842986104068,14.518,14.5464,14.518,14.5464,26371.843
2005-07-13 10:15:00,30.77,30.77,30.71,30.71,32254.79257531189,14.5464,14.5464,14.518,14.518,32254.7926
2005-07-13 10:20:00,30.71,30.71,30.64,30.65,111268.89136829293,14.518,14.518,14.4849,14.4897,111268.8914
2005-07-13 10:25:00,30.65,30.67,30.63,30.66,51120.80332690942,14.4897,14.4991,14.4802,14.4944,51120.8033
2005-07-13 10:30:00,30.66,30.66,30.65,30.66,62176.6913480069,14.4944,14.4944,14.4897,14.4944,62176.6913
2005-07-13 10:35:00,30.66,30.71,30.65,30.68,22213.20620752612,14.4944,14.518,14.4897,14.5039,22213.2062
2005-07-13 10:40:00,30.69,30.7,30.6,30.6,17141.697940967642,14.5086,14.5133,14.466,14.466,17141.6979
2005-07-13 10:45:00,30.6,30.65,30.6,30.64,11157.318186428643,14.466,14.4897,14.466,14.4849,11157.3182
2005-07-13 10:50:00,30.64,30.65,30.64,30.65,6187.240085201339,14.4849,14.4897,14.4849,14.4897,6187.2401
2005-07-13 10:55:00,30.65,30.65,30.6,30.6,28400.44629272745,14.4897,14.4897,14.466,14.466,28400.4463
2005-07-13 11:00:00,30.61,30.61,30.56,30.56,10954.457855766304,14.4708,14.4708,14.4471,14.4471,10954.4579
2005-07-13 11:05:00,30.56,30.58,30.55,30.58,18460.290090272847,14.4471,14.4566,14.4424,14.4566,18460.2901
2005-07-13 11:10:00,30.57,30.6,30.55,30.59,18155.99959427934,14.4519,14.466,14.4424,14.4613,18155.9996
2005-07-13 11:15:00,30.58,30.61,30.57,30.6,12171.61983974034,14.4566,14.4708,14.4519,14.466,12171.6198
2005-07-13 11:20:00,30.6,30.61,30.59,30.61,16025.96612232478,14.466,14.4708,14.4613,14.4708,16025.9661
2005-07-13 11:25:00,30.61,30.66,30.6,30.66,11360.178517090982,14.4708,14.4944,14.466,14.4944,11360.1785
2005-07-13 11:30:00,30.65,30.67,30.64,30.66,38543.462825844406,14.4897,14.4991,14.4849,14.4944,38543.4628
2005-07-13 11:35:00,30.67,30.67,30.66,30.67,3245.765290597424,14.4991,14.4991,14.4944,14.4991,3245.7653
2005-07-13 11:40:00,30.68,30.68,30.61,30.64,11765.89917841566,14.5039,14.5039,14.4708,14.4849,11765.8992
2005-07-13 11:45:00,30.64,30.66,30.64,30.66,12983.061162389697,14.4849,14.4944,14.4849,14.4944,12983.0612
2005-07-13 11:50:00,30.66,30.69,30.66,30.68,25661.83182878588,14.4944,14.5086,14.4944,14.5039,25661.8318
2005-07-13 11:55:00,30.68,30.72,30.68,30.72,13895.93265037022,14.5039,14.5228,14.5039,14.5228,13895.9327
2005-07-13 12:00:00,30.69,30.74,30.69,30.73,6897.2512425195255,14.5086,14.5322,14.5086,14.5275,6897.2512
2005-07-13 12:05:00,30.72,30.73,30.71,30.73,3245.765290597424,14.5228,14.5275,14.518,14.5275,3245.7653
2005-07-13 12:10:00,30.73,30.74,30.72,30.73,8317.273557155899,14.5275,14.5322,14.5228,14.5275,8317.2736
2005-07-13 12:15:00,30.73,30.74,30.73,30.74,31037.630591337864,14.5275,14.5322,14.5275,14.5322,31037.6306
2005-07-13 12:20:00,30.73,30.78,30.73,30.76,58322.34506542246,14.5275,14.5511,14.5275,14.5417,58322.3451
2005-07-13 12:25:00,30.76,30.84,30.76,30.83,18155.99959427934,14.5417,14.5795,14.5417,14.5748,18155.9996
2005-07-13 12:30:00,30.83,30.87,30.8,30.87,27690.435135409272,14.5748,14.5937,14.5606,14.5937,27690.4351
2005-07-13 12:35:00,30.88,30.89,30.86,30.87,55076.57977482503,14.5984,14.6031,14.589,14.5937,55076.5798
2005-07-13 12:40:00,30.87,30.87,30.85,30.85,20083.17273557156,14.5937,14.5937,14.5842,14.5842,20083.1727
2005-07-13 12:45:00,30.86,30.86,30.82,30.84,19271.731412922203,14.589,14.589,14.57,14.5795,19271.7314
2005-07-13 12:50:00,30.84,30.85,30.83,30.83,8215.843391824728,14.5795,14.5842,14.5748,14.5748,8215.8434
2005-07-13 12:55:00,30.84,30.85,30.83,30.84,10447.307029110458,14.5795,14.5842,14.5748,14.5795,10447.307
2005-07-13 13:00:00,30.83,30.84,30.83,30.83,8114.413226493559,14.5748,14.5795,14.5748,14.5748,8114.4132
2005-07-13 13:05:00,30.84,30.84,30.79,30.81,15721.67562633127,14.5795,14.5795,14.5559,14.5653,15721.6756
2005-07-13 13:10:00,30.82,30.82,30.76,30.76,11968.759509078,14.57,14.57,14.5417,14.5417,11968.7595
2005-07-13 13:15:00,30.76,30.76,30.73,30.74,7607.262399837712,14.5417,14.5417,14.5275,14.5322,7607.2624
2005-07-13 13:20:00,30.73,30.73,30.73,30.73,1724.3128106298814,14.5275,14.5275,14.5275,14.5275,1724.3128
2005-07-13 13:25:00,30.73,30.74,30.71,30.71,8925.854549142916,14.5275,14.5322,14.518,14.518,8925.8545
2005-07-13 13:30:00,30.71,30.71,30.7,30.7,4868.647935896135,14.518,14.518,14.5133,14.5133,4868.6479
2005-07-13 13:35:00,30.7,30.7,30.65,30.65,8012.983061162389,14.5133,14.5133,14.4897,14.4897,8012.9831
2005-07-13 13:40:00,30.64,30.66,30.64,30.65,13084.491327720863,14.4849,14.4944,14.4849,14.4897,13084.4913
2005-07-13 13:45:00,30.65,30.66,30.61,30.65,116036.1091388579,14.4897,14.4944,14.4708,14.4897,116036.1091
2005-07-13 13:50:00,30.66,30.66,30.65,30.66,12678.770666396187,14.4944,14.4944,14.4897,14.4944,12678.7707
2005-07-13 13:55:00,30.65,30.67,30.65,30.67,5274.368597220813,14.4897,14.4991,14.4897,14.4991,5274.3686
2005-07-13 14:00:00,30.67,30.71,30.66,30.67,9635.865706461102,14.4991,14.518,14.4944,14.4991,9635.8657
2005-07-13 14:05:00,30.68,30.68,30.66,30.68,34486.256212597626,14.5039,14.5039,14.4944,14.5039,34486.2562
2005-07-13 14:10:00,30.68,30.7,30.67,30.67,7810.122730500051,14.5039,14.5133,14.4991,14.4991,7810.1227
2005-07-13 14:15:00,30.68,30.7,30.65,30.68,11664.469013084492,14.5039,14.5133,14.4897,14.5039,11664.469
2005-07-13 14:20:00,30.68,30.69,30.66,30.66,7100.1115731818645,14.5039,14.5086,14.4944,14.4944,7100.1116
2005-07-13 14:25:00,30.64,30.68,30.63,30.65,20996.04422355209,14.4849,14.5039,14.4802,14.4897,20996.0442
2005-07-13 14:30:00,30.65,30.67,30.64,30.66,25661.83182878588,14.4897,14.4991,14.4849,14.4944,25661.8318
2005-07-13 14:35:00,30.66,30.67,30.65,30.66,34486.256212597626,14.4944,14.4991,14.4897,14.4944,34486.2562
2005-07-13 14:40:00,30.67,30.68,30.66,30.66,71609.69672380565,14.4991,14.5039,14.4944,14.4944,71609.6967
2005-07-13 14:45:00,30.67,30.68,30.66,30.67,12171.61983974034,14.4991,14.5039,14.4944,14.4991,12171.6198
2005-07-13 14:50:00,30.67,30.68,30.66,30.67,8215.843391824728,14.4991,14.5039,14.4944,14.4991,8215.8434
2005-07-13 14:55:00,30.66,30.66,30.62,30.64,19068.871082259862,14.4944,14.4944,14.4755,14.4849,19068.8711
2005-07-13 15:00:00,30.64,30.64,30.62,30.64,25763.26199411705,14.4849,14.4849,14.4755,14.4849,25763.262
2005-07-13 15:05:00,30.63,30.63,30.61,30.62,39354.90414849376,14.4802,14.4802,14.4708,14.4755,39354.9041
2005-07-13 15:10:00,30.61,30.62,30.61,30.62,13185.921493052034,14.4708,14.4755,14.4708,14.4755,13185.9215
2005-07-13 15:15:00,30.62,30.65,30.6,30.63,51425.09382290293,14.4755,14.4897,14.466,14.4802,51425.0938
2005-07-13 15:20:00,30.63,30.64,30.63,30.63,11258.748351759814,14.4802,14.4849,14.4802,14.4802,11258.7484
2005-07-13 15:25:00,30.63,30.64,30.62,30.64,19474.59174358454,14.4802,14.4849,14.4755,14.4849,19474.5917
2005-07-13 15:30:00,30.66,30.68,30.63,30.66,32051.93224464956,14.4944,14.5039,14.4802,14.4944,32051.9322
2005-07-13 15:35:00,30.65,30.66,30.64,30.65,29110.457450045644,14.4897,14.4944,14.4849,14.4897,29110.4575
2005-07-13 15:40:00,30.65,30.69,30.64,30.66,43513.540927071714,14.4897,14.5086,14.4849,14.4944,43513.5409
2005-07-13 15:45:00,30.66,30.67,30.65,30.65,18764.580586266355,14.4944,14.4991,14.4897,14.4897,18764.5806
2005-07-13 15:50:00,30.66,30.66,30.65,30.65,44730.702911045744,14.4944,14.4944,14.4897,14.4897,44730.7029
2005-07-13 15:55:00,30.65,30.66,30.63,30.63,41180.647124454816,14.4897,14.4944,14.4802,14.4802,41180.6471
2005-07-14 09:30:00,30.56,30.56,30.56,30.56,68769.65209453291,14.4471,14.4471,14.4471,14.4471,68769.6521
2005-07-14 09:35:00,30.57,30.66,30.55,30.63,52236.53514555229,14.4519,14.4944,14.4424,14.4802,52236.5351
2005-07-14 09:40:00,30.63,30.66,30.56,30.57,109747.4388883254,14.4802,14.4944,14.4471,14.4519,109747.4389
2005-07-14 09:45:00,30.56,30.57,30.51,30.55,44426.41241505224,14.4471,14.4519,14.4235,14.4424,44426.4124
2005-07-14 09:50:00,30.53,30.63,30.53,30.63,118369.0029414748,14.4329,14.4802,14.4329,14.4802,118369.0029
2005-07-14 09:55:00,30.63,30.66,30.59,30.63,55786.59093214322,14.4802,14.4944,14.4613,14.4802,55786.5909
2005-07-14 10:00:00,30.64,30.66,30.63,30.65,36311.99918855868,14.4849,14.4944,14.4802,14.4897,36311.9992
2005-07-14 10:05:00,30.65,30.7,30.65,30.67,53352.26696419515,14.4897,14.5133,14.4897,14.4991,53352.267
2005-07-14 10:10:00,30.67,30.67,30.61,30.63,52439.395476214624,14.4991,14.4991,14.4708,14.4802,52439.3955
2005-07-14 10:15:00,30.64,30.66,30.63,30.66,23126.077695506643,14.4849,14.4944,14.4802,14.4944,23126.0777
2005-07-14 10:20:00,30.65,30.7,30.64,30.67,29110.457450045644,14.4897,14.5133,14.4849,14.4991,29110.4575
2005-07-14 10:25:00,30.67,30.67,30.65,30.66,37022.010345876864,14.4991,14.4991,14.4897,14.4944,37022.0103
2005-07-14 10:30:00,30.65,30.7,30.65,30.68,21300.3347195456,14.4897,14.5133,14.4897,14.5039,21300.3347
2005-07-14 10:35:00,30.69,30.69,30.66,30.68,13287.351658383202,14.5086,14.5086,14.4944,14.5039,13287.3517
2005-07-14 10:40:00,30.68,30.69,30.67,30.69,17040.267775636476,14.5039,14.5086,14.4991,14.5086,17040.2678
2005-07-14 10:45:00,30.69,30.69,30.67,30.68,19271.731412922203,14.5086,14.5086,14.4991,14.5039,19271.7314
2005-07-14 10:50:00,30.67,30.68,30.67,30.68,70189.67440916928,14.4991,14.5039,14.4991,14.5039,70189.6744
2005-07-14 10:55:00,30.68,30.68,30.65,30.66,228015.01166446903,14.5039,14.5039,14.4897,14.4944,228015.0117
2005-07-14 11:00:00,30.65,30.72,30.65,30.71,24748.960340805355,14.4897,14.5228,14.4897,14.518,24748.9603
2005-07-14 11:05:00,30.71,30.72,30.7,30.71,19880.31240490922,14.518,14.5228,14.5133,14.518,19880.3124
2005-07-14 11:10:00,30.7,30.71,30.67,30.7,23024.64753017548,14.5133,14.518,14.4991,14.5133,23024.6475
2005-07-14 11:15:00,30.69,30.71,30.68,30.7,13997.36281570139,14.5086,14.518,14.5039,14.5133,13997.3628
2005-07-14 11:20:00,30.68,30.71,30.67,30.67,15518.815295668932,14.5039,14.518,14.4991,14.4991,15518.8153
2005-07-14 11:25:00,30.68,30.71,30.67,30.7,7911.552895831221,14.5039,14.518,14.4991,14.5133,7911.5529
2005-07-14 11:30:00,30.69,30.72,30.68,30.69,18663.150420935188,14.5086,14.5228,14.5039,14.5086,18663.1504
2005-07-14 11:35:00,30.69,30.73,30.69,30.73,9940.15620245461,14.5086,14.5275,14.5086,14.5275,9940.1562
2005-07-14 11:40:00,30.71,30.76,30.71,30.75,14808.804138350746,14.518,14.5417,14.518,14.537,14808.8041
2005-07-14 11:45:00,30.75,30.76,30.72,30.72,18663.150420935188,14.537,14.5417,14.5228,14.5228,18663.1504
2005-07-14 11:50:00,30.71,30.72,30.68,30.69,8520.133887818238,14.518,14.5228,14.5039,14.5086,8520.1339
2005-07-14 11:55:00,30.67,30.67,30.59,30.59,23328.938026168984,14.4991,14.4991,14.4613,14.4613,23328.938
2005-07-14 12:00:00,30.59,30.61,30.57,30.59,23734.658687493666,14.4613,14.4708,14.4519,14.4613,23734.6587
2005-07-14 12:05:00,30.58,30.64,30.56,30.64,12983.061162389697,14.4566,14.4849,14.4471,14.4849,12983.0612
2005-07-14 12:10:00,30.63,30.72,30.63,30.65,31139.06075666904,14.4802,14.5228,14.4802,14.4897,31139.0608
2005-07-14 12:15:00,30.65,30.65,30.64,30.65,8012.983061162389,14.4897,14.4897,14.4849,14.4897,8012.9831
2005-07-14 12:20:00,30.64,30.66,30.6,30.61,11055.888021097477,14.4849,14.4944,14.466,14.4708,11055.888
2005-07-14 12:25:00,30.62,30.65,30.61,30.64,17040.267775636476,14.4755,14.4897,14.4708,14.4849,17040.2678
2005-07-14 12:30:00,30.63,30.66,30.63,30.65,10345.876863779287,14.4802,14.4944,14.4802,14.4897,10345.8769
2005-07-14 12:35:00,30.65,30.67,30.65,30.65,13185.921493052034,14.4897,14.4991,14.4897,14.4897,13185.9215
2005-07-14 12:40:00,30.65,30.66,30.62,30.63,14504.513642357237,14.4897,14.4944,14.4755,14.4802,14504.5136
2005-07-14 12:45:00,30.64,30.67,30.64,30.66,8418.703722487067,14.4849,14.4991,14.4849,14.4944,8418.7037
2005-07-14 12:50:00,30.66,30.67,30.65,30.65,11258.748351759814,14.4944,14.4991,14.4897,14.4897,11258.7484
2005-07-14 12:55:00,30.66,30.67,30.65,30.66,33471.95455928593,14.4944,14.4991,14.4897,14.4944,33471.9546
2005-07-14 13:00:00,30.66,30.68,30.66,30.67,12070.18967440917,14.4944,14.5039,14.4944,14.4991,12070.1897
2005-07-14 13:05:00,30.67,30.69,30.67,30.68,9230.145045136424,14.4991,14.5086,14.4991,14.5039,9230.145
2005-07-14 13:10:00,30.69,30.71,30.66,30.71,70696.82523582513,14.5086,14.518,14.4944,14.518,70696.8252
2005-07-14 13:15:00,30.69,30.71,30.69,30.71,9128.714879805257,14.5086,14.518,14.5086,14.518,9128.7149
2005-07-14 13:20:00,30.7,30.71,30.67,30.67,4057.2066132467794,14.5133,14.518,14.4991,14.4991,4057.2066
2005-07-14 13:25:00,30.67,30.69,30.67,30.67,5578.659093214322,14.4991,14.5086,14.4991,14.4991,5578.6591
2005-07-14 13:30:00,30.66,30.67,30.65,30.67,12881.630997058524,14.4944,14.4991,14.4897,14.4991,12881.631
2005-07-14 13:35:00,30.67,30.67,30.66,30.67,8215.843391824728,14.4991,14.4991,14.4944,14.4991,8215.8434
2005-07-14 13:40:00,30.66,30.67,30.66,30.66,12475.910335733848,14.4944,14.4991,14.4944,14.4944,12475.9103
2005-07-14 13:45:00,30.66,30.67,30.61,30.63,98691.55086722792,14.4944,14.4991,14.4708,14.4802,98691.5509
2005-07-14 13:50:00,30.62,30.64,30.62,30.64,4057.2066132467794,14.4755,14.4849,14.4755,14.4849,4057.2066
2005-07-14 13:55:00,30.63,30.64,30.59,30.59,8520.133887818238,14.4802,14.4849,14.4613,14.4613,8520.1339
2005-07-14 14:00:00,30.58,30.6,30.57,30.6,18561.720255604017,14.4566,14.466,14.4519,14.466,18561.7203
2005-07-14 14:05:00,30.59,30.62,30.58,30.62,21300.3347195456,14.4613,14.4755,14.4566,14.4755,21300.3347
2005-07-14 14:10:00,30.61,30.65,30.61,30.65,14200.223146363727,14.4708,14.4897,14.4708,14.4897,14200.2231
2005-07-14 14:15:00,30.65,30.67,30.65,30.66,12070.18967440917,14.4897,14.4991,14.4897,14.4944,12070.1897
2005-07-14 14:20:00,30.64,30.68,30.64,30.67,7302.971903844204,14.4849,14.5039,14.4849,14.4991,7302.9719
2005-07-14 14:25:00,30.66,30.69,30.64,30.66,14098.79298103256,14.4944,14.5086,14.4849,14.4944,14098.793
2005-07-14 14:30:00,30.66,30.73,30.66,30.69,45643.57439902627,14.4944,14.5275,14.4944,14.5086,45643.5744
2005-07-14 14:35:00,30.69,30.71,30.68,30.7,5071.508266558474,14.5086,14.518,14.5039,14.5133,5071.5083
2005-07-14 14:40:00,30.68,30.7,30.67,30.69,8722.994218480577,14.5039,14.5133,14.4991,14.5086,8722.9942
2005-07-14 14:45:00,30.69,30.69,30.66,30.66,9737.29587179227,14.5086,14.5086,14.4944,14.4944,9737.2959
2005-07-14 14:50:00,30.66,30.67,30.65,30.66,11563.038847753322,14.4944,14.4991,14.4897,14.4944,11563.0388
2005-07-14 14:55:00,30.67,30.69,30.67,30.69,40673.49629779896,14.4991,14.5086,14.4991,14.5086,40673.4963
2005-07-14 15:00:00,30.68,30.69,30.68,30.69,10345.876863779287,14.5039,14.5086,14.5039,14.5086,10345.8769
2005-07-14 15:05:00,30.68,30.7,30.67,30.7,27994.72563140278,14.5039,14.5133,14.4991,14.5133,27994.7256
2005-07-14 15:10:00,30.68,30.71,30.68,30.7,9737.29587179227,14.5039,14.518,14.5039,14.5133,9737.2959
2005-07-14 15:15:00,30.7,30.7,30.69,30.7,5578.659093214322,14.5133,14.5133,14.5086,14.5133,5578.6591
2005-07-14 15:20:00,30.69,30.7,30.69,30.7,9635.865706461102,14.5086,14.5133,14.5086,14.5133,9635.8657
2005-07-14 15:25:00,30.69,30.7,30.68,30.68,23227.507860837813,14.5086,14.5133,14.5039,14.5039,23227.5079
2005-07-14 15:30:00,30.67,30.7,30.67,30.68,41180.647124454816,14.4991,14.5133,14.4991,14.5039,41180.6471
2005-07-14 15:35:00,30.68,30.71,30.68,30.69,15620.245461000102,14.5039,14.518,14.5039,14.5086,15620.2455
2005-07-14 15:40:00,30.7,30.78,30.69,30.78,89867.12648341617,14.5133,14.5511,14.5086,14.5511,89867.1265
2005-07-14 15:45:00,30.77,30.81,30.77,30.78,64813.87564661731,14.5464,14.5653,14.5464,14.5511,64813.8756
2005-07-14 15:50:00,30.78,30.85,30.77,30.81,96460.0872299422,14.5511,14.5842,14.5464,14.5653,96460.0872
2005-07-14 15:55:00,30.81,30.84,30.81,30.83,172634.14139365047,14.5653,14.5795,14.5653,14.5748,172634.1414
2005-07-15 09:30:00,30.8,30.84,30.8,30.83,215234.81083274167,14.5606,14.5795,14.5606,14.5748,215234.8108
2005-07-15 09:35:00,30.83,30.84,30.6,30.71,30834.770260675527,14.5748,14.5795,14.466,14.518,30834.7703
2005-07-15 09:40:00,30.7,30.79,30.7,30.74,16837.407444974135,14.5133,14.5559,14.5133,14.5322,16837.4074
2005-07-15 09:45:00,30.73,30.77,30.7,30.76,27284.714474084594,14.5275,14.5464,14.5133,14.5417,27284.7145
2005-07-15 09:50:00,30.76,30.76,30.6,30.6,15417.385130337763,14.5417,14.5417,14.466,14.466,15417.3851
2005-07-15 09:55:00,30.59,30.66,30.58,30.63,35297.69753524698,14.4613,14.4944,14.4566,14.4802,35297.6975
2005-07-15 10:00:00,30.63,30.63,30.53,30.57,81854.14342225378,14.4802,14.4802,14.4329,14.4519,81854.1434
2005-07-15 10:05:00,30.57,30.6,30.53,30.55,19373.161578253374,14.4519,14.466,14.4329,14.4424,19373.1616
2005-07-15 10:10:00,30.54,30.55,30.48,30.49,27183.284308753424,14.4377,14.4424,14.4093,14.414,27183.2843
2005-07-15 10:15:00,30.49,30.54,30.47,30.54,21503.19505020793,14.414,14.4377,14.4046,14.4377,21503.1951
2005-07-15 10:20:00,30.54,30.54,30.51,30.53,17648.84876762349,14.4377,14.4377,14.4235,14.4329,17648.8488
2005-07-15 10:25:00,30.52,30.53,30.5,30.53,37529.16117253271,14.4282,14.4329,14.4188,14.4329,37529.1612
2005-07-15 10:30:00,30.53,30.58,30.53,30.56,17445.988436961154,14.4329,14.4566,14.4329,14.4471,17445.9884
2005-07-15 10:35:00,30.56,30.57,30.55,30.56,14403.083477026068,14.4471,14.4519,14.4424,14.4471,14403.0835
2005-07-15 10:40:00,30.56,30.57,30.53,30.53,67552.49011055888,14.4471,14.4519,14.4329,14.4329,67552.4901
2005-07-15 10:45:00,30.52,30.56,30.52,30.53,17851.70909828583,14.4282,14.4471,14.4282,14.4329,17851.7091
2005-07-15 10:50:00,30.53,30.54,30.51,30.52,13287.351658383202,14.4329,14.4377,14.4235,14.4282,13287.3517
2005-07-15 10:55:00,30.52,30.52,30.46,30.47,9230.145045136424,14.4282,14.4282,14.3999,14.4046,9230.145
2005-07-15 11:00:00,30.48,30.48,30.42,30.42,20691.75372755857,14.4093,14.4093,14.3809,14.3809,20691.7537
2005-07-15 11:05:00,30.43,30.43,30.42,30.42,12577.340501065017,14.3857,14.3857,14.3809,14.3809,12577.3405
2005-07-15 11:10:00,30.42,30.42,30.4,30.42,16330.256618318288,14.3809,14.3809,14.3715,14.3809,16330.2566
2005-07-15 11:15:00,30.42,30.46,30.42,30.45,8925.854549142916,14.3809,14.3999,14.3809,14.3951,8925.8545
2005-07-15 11:20:00,30.46,30.46,30.44,30.44,22416.066538188457,14.3999,14.3999,14.3904,14.3904,22416.0665
2005-07-15 11:25:00,30.45,30.46,30.44,30.45,13084.491327720863,14.3951,14.3999,14.3904,14.3951,13084.4913
2005-07-15 11:30:00,30.45,30.46,30.44,30.46,9331.575210467594,14.3951,14.3999,14.3904,14.3999,9331.5752
2005-07-15 11:35:00,30.46,30.46,30.44,30.46,13997.36281570139,14.3999,14.3999,14.3904,14.3999,13997.3628
2005-07-15 11:40:00,30.46,30.46,30.42,30.42,13185.921493052034,14.3999,14.3999,14.3809,14.3809,13185.9215
2005-07-15 11:45:00,30.43,30.44,30.43,30.43,12780.200831727356,14.3857,14.3904,14.3857,14.3857,12780.2008
2005-07-15 11:50:00,30.43,30.43,30.42,30.42,10548.737194441626,14.3857,14.3857,14.3809,14.3809,10548.7372
2005-07-15 11:55:00,30.42,30.42,30.42,30.42,17648.84876762349,14.3809,14.3809,14.3809,14.3809,17648.8488
2005-07-15 12:00:00,30.42,30.42,30.37,30.37,10853.027690435136,14.3809,14.3809,14.3573,14.3573,10853.0277
2005-07-15 12:05:00,30.37,30.38,30.37,30.37,10650.167359772797,14.3573,14.362,14.3573,14.3573,10650.1674
2005-07-15 12:10:00,30.38,30.38,30.35,30.35,10345.876863779287,14.362,14.362,14.3479,14.3479,10345.8769
2005-07-15 12:15:00,30.34,30.36,30.34,30.36,15721.67562633127,14.3431,14.3526,14.3431,14.3526,15721.6756
2005-07-15 12:20:00,30.34,30.36,30.33,30.34,13693.07231970788,14.3431,14.3526,14.3384,14.3431,13693.0723
2005-07-15 12:25:00,30.34,30.35,30.32,30.35,24748.960340805355,14.3431,14.3479,14.3337,14.3479,24748.9603
2005-07-15 12:30:00,30.35,30.36,30.34,30.36,13490.21198904554,14.3479,14.3526,14.3431,14.3526,13490.212
2005-07-15 12:35:00,30.36,30.37,30.35,30.37,11968.759509078,14.3526,14.3573,14.3479,14.3573,11968.7595
2005-07-15 12:40:00,30.37,30.37,30.35,30.37,16127.396287655947,14.3573,14.3573,14.3479,14.3573,16127.3963
2005-07-15 12:45:00,30.36,30.37,30.35,30.36,15011.664469013083,14.3526,14.3573,14.3479,14.3526,15011.6645
2005-07-15 12:50:00,30.36,30.37,30.36,30.36,9940.15620245461,14.3526,14.3573,14.3526,14.3526,9940.1562
2005-07-15 12:55:00,30.37,30.37,30.36,30.37,11461.608682422151,14.3573,14.3573,14.3526,14.3573,11461.6087
2005-07-15 13:00:00,30.37,30.37,30.36,30.37,12070.18967440917,14.3573,14.3573,14.3526,14.3573,12070.1897
2005-07-15 13:05:00,30.36,30.37,30.36,30.36,8520.133887818238,14.3526,14.3573,14.3526,14.3526,8520.1339
2005-07-15 13:10:00,30.36,30.37,30.35,30.37,13287.351658383202,14.3526,14.3573,14.3479,14.3573,13287.3517
2005-07-15 13:15:00,30.36,30.37,30.35,30.35,10954.457855766304,14.3526,14.3573,14.3479,14.3479,10954.4579
2005-07-15 13:20:00,30.35,30.35,30.33,30.34,23024.64753017548,14.3479,14.3479,14.3384,14.3431,23024.6475
2005-07-15 13:25:00,30.34,30.35,30.32,30.32,24038.94918348717,14.3431,14.3479,14.3337,14.3337,24038.9492
2005-07-15 13:30:00,30.32,30.33,30.31,30.32,106501.67359772796,14.3337,14.3384,14.3289,14.3337,106501.6736
2005-07-15 13:35:00,30.32,30.34,30.32,30.34,25661.83182878588,14.3337,14.3431,14.3337,14.3431,25661.8318
2005-07-15 13:40:00,30.34,30.34,30.33,30.33,12475.910335733848,14.3431,14.3431,14.3384,14.3384,12475.9103
2005-07-15 13:45:00,30.34,30.34,30.32,30.33,8722.994218480577,14.3431,14.3431,14.3337,14.3384,8722.9942
2005-07-15 13:50:00,30.34,30.34,30.33,30.34,35601.98803124049,14.3431,14.3431,14.3384,14.3431,35601.988
2005-07-15 13:55:00,30.34,30.35,30.33,30.33,17851.70909828583,14.3431,14.3479,14.3384,14.3384,17851.7091
2005-07-15 14:00:00,30.34,30.34,30.32,30.32,41079.216959123645,14.3431,14.3431,14.3337,14.3337,41079.217
2005-07-15 14:05:00,30.31,30.34,30.3,30.33,36311.99918855868,14.3289,14.3431,14.3242,14.3384,36311.9992
2005-07-15 14:10:00,30.33,30.33,30.32,30.33,28603.306623389795,14.3384,14.3384,14.3337,14.3384,28603.3066
2005-07-15 14:15:00,30.33,30.34,30.32,30.33,10041.58636778578,14.3384,14.3431,14.3337,14.3384,10041.5864
2005-07-15 14:20:00,30.32,30.34,30.31,30.33,87027.08185414343,14.3337,14.3431,14.3289,14.3384,87027.0819
2005-07-15 14:25:00,30.34,30.36,30.34,30.36,17040.267775636476,14.3431,14.3526,14.3431,14.3526,17040.2678
2005-07-15 14:30:00,30.35,30.36,30.34,30.35,10548.737194441626,14.3479,14.3526,14.3431,14.3479,10548.7372
2005-07-15 14:35:00,30.35,30.37,30.35,30.36,29313.31778070798,14.3479,14.3573,14.3479,14.3526,29313.3178
2005-07-15 14:40:00,30.36,30.38,30.33,30.34,68566.79176387057,14.3526,14.362,14.3384,14.3431,68566.7918
2005-07-15 14:45:00,30.34,30.38,30.34,30.38,10447.307029110458,14.3431,14.362,14.3431,14.362,10447.307
2005-07-15 14:50:00,30.38,30.41,30.38,30.4,13084.491327720863,14.362,14.3762,14.362,14.3715,13084.4913
2005-07-15 14:55:00,30.41,30.46,30.41,30.46,20488.89339689624,14.3762,14.3999,14.3762,14.3999,20488.8934
2005-07-15 15:00:00,30.43,30.48,30.43,30.45,37123.44051120804,14.3857,14.4093,14.3857,14.3951,37123.4405
2005-07-15 15:05:00,30.47,30.52,30.46,30.51,31037.630591337864,14.4046,14.4282,14.3999,14.4235,31037.6306
2005-07-15 15:10:00,30.52,30.52,30.49,30.49,19778.88223957805,14.4282,14.4282,14.414,14.414,19778.8822
2005-07-15 15:15:00,30.5,30.5,30.45,30.47,21401.764884876764,14.4188,14.4188,14.3951,14.4046,21401.7649
2005-07-15 15:20:00,30.46,30.5,30.45,30.48,28501.87645805863,14.3999,14.4188,14.3951,14.4093,28501.8765
2005-07-15 15:25:00,30.47,30.48,30.44,30.44,8215.843391824728,14.4046,14.4093,14.3904,14.3904,8215.8434
2005-07-15 15:30:00,30.43,30.44,30.42,30.42,14098.79298103256,14.3857,14.3904,14.3809,14.3809,14098.793
2005-07-15 15:35:00,30.42,30.42,30.4,30.41,9635.865706461102,14.3809,14.3809,14.3715,14.3762,9635.8657
2005-07-15 15:40:00,30.41,30.41,30.39,30.4,38239.172329850895,14.3762,14.3762,14.3668,14.3715,38239.1723
2005-07-15 15:45:00,30.4,30.4,30.39,30.4,39862.05497514961,14.3715,14.3715,14.3668,14.3715,39862.055
2005-07-15 15:50:00,30.39,30.4,30.38,30.39,108225.98640835784,14.3668,14.3715,14.362,14.3668,108225.9864
2005-07-15 15:55:00,30.38,30.42,30.38,30.41,47063.59671366264,14.362,14.3809,14.362,14.3762,47063.5967
2005-07-18 09:30:00,30.42,30.42,30.34,30.35,47875.038036312,14.3809,14.3809,14.3431,14.3479,47875.038
2005-07-18 09:35:00,30.35,30.42,30.3,30.33,51425.09382290293,14.3479,14.3809,14.3242,14.3384,51425.0938
2005-07-18 09:40:00,30.33,30.34,30.3,30.33,63292.423166649765,14.3384,14.3431,14.3242,14.3384,63292.4232
2005-07-18 09:45:00,30.33,30.34,30.31,30.33,38847.75332183792,14.3384,14.3431,14.3289,14.3384,38847.7533
2005-07-18 09:50:00,30.33,30.34,30.3,30.32,40977.78679379248,14.3384,14.3431,14.3242,14.3337,40977.7868
2005-07-18 09:55:00,30.32,30.33,30.31,30.32,17547.41860229232,14.3337,14.3384,14.3289,14.3337,17547.4186
2005-07-18 10:00:00,30.32,30.32,30.2,30.2,56800.89258545492,14.3337,14.3337,14.2769,14.2769,56800.8926
2005-07-18 10:05:00,30.2,30.23,30.2,30.22,36717.71984988335,14.2769,14.2911,14.2769,14.2864,36717.7198
2005-07-18 10:10:00,30.21,30.26,30.13,30.13,56699.46242012375,14.2817,14.3053,14.2438,14.2438,56699.4624
2005-07-18 10:15:00,30.13,30.13,30.08,30.08,55989.45126280556,14.2438,14.2438,14.2202,14.2202,55989.4513
2005-07-18 10:20:00,30.09,30.17,30.08,30.12,41890.658281773,14.2249,14.2628,14.2202,14.2391,41890.6583
2005-07-18 10:25:00,30.12,30.15,30.1,30.13,31747.64174865605,14.2391,14.2533,14.2297,14.2438,31747.6417
2005-07-18 10:30:00,30.13,30.16,30.12,30.12,31849.07191398722,14.2438,14.258,14.2391,14.2391,31849.0719
2005-07-18 10:35:00,30.12,30.13,30.05,30.06,53047.97646820165,14.2391,14.2438,14.206,14.2108,53047.9765
2005-07-18 10:40:00,30.05,30.06,30.03,30.05,36920.580180545694,14.206,14.2108,14.1966,14.206,36920.5802
2005-07-18 10:45:00,30.05,30.06,30.03,30.03,22010.34587686378,14.206,14.2108,14.1966,14.1966,22010.3459
2005-07-18 10:50:00,30.05,30.06,30.04,30.04,31443.35125266254,14.206,14.2108,14.2013,14.2013,31443.3513
2005-07-18 10:55:00,30.04,30.08,30.03,30.08,34587.6863779288,14.2013,14.2202,14.1966,14.2202,34587.6864
2005-07-18 11:00:00,30.08,30.12,30.07,30.12,19271.731412922203,14.2202,14.2391,14.2155,14.2391,19271.7314
2005-07-18 11:05:00,30.12,30.15,30.12,30.15,30733.34009534436,14.2391,14.2533,14.2391,14.2533,30733.3401
2005-07-18 11:10:00,30.15,30.19,30.14,30.16,20691.75372755857,14.2533,14.2722,14.2486,14.258,20691.7537
2005-07-18 11:15:00,30.14,30.18,30.09,30.17,44324.98224972107,14.2486,14.2675,14.2249,14.2628,44324.9822
2005-07-18 11:20:00,30.17,30.17,30.14,30.15,12273.050005071507,14.2628,14.2628,14.2486,14.2533,12273.05
2005-07-18 11:25:00,30.14,30.14,30.12,30.13,10345.876863779287,14.2486,14.2486,14.2391,14.2438,10345.8769
2005-07-18 11:30:00,30.13,30.17,30.13,30.17,17344.558271629983,14.2438,14.2628,14.2438,14.2628,17344.5583
2005-07-18 11:35:00,30.16,30.19,30.15,30.19,12374.480170402678,14.258,14.2722,14.2533,14.2722,12374.4802
2005-07-18 11:40:00,30.18,30.21,30.18,30.21,10447.307029110458,14.2675,14.2817,14.2675,14.2817,10447.307
2005-07-18 11:45:00,30.2,30.24,30.2,30.23,44324.98224972107,14.2769,14.2959,14.2769,14.2911,44324.9822
2005-07-18 11:50:00,30.23,30.23,30.18,30.2,22111.77604219495,14.2911,14.2911,14.2675,14.2769,22111.776
2005-07-18 11:55:00,30.2,30.2,30.19,30.2,10853.027690435136,14.2769,14.2769,14.2722,14.2769,10853.0277
2005-07-18 12:00:00,30.19,30.2,30.16,30.17,15823.10579166244,14.2722,14.2769,14.258,14.2628,15823.1058
2005-07-18 12:05:00,30.17,30.17,30.16,30.17,11867.329343746833,14.2628,14.2628,14.258,14.2628,11867.3293
2005-07-18 12:10:00,30.16,30.2,30.16,30.18,28603.306623389795,14.258,14.2769,14.258,14.2675,28603.3066
2005-07-18 12:15:00,30.17,30.21,30.17,30.21,11664.469013084492,14.2628,14.2817,14.2628,14.2817,11664.469
2005-07-18 12:20:00,30.21,30.22,30.2,30.21,24546.10001014301,14.2817,14.2864,14.2769,14.2817,24546.1
2005-07-18 12:25:00,30.22,30.22,30.18,30.2,18155.99959427934,14.2864,14.2864,14.2675,14.2769,18155.9996
2005-07-18 12:30:00,30.19,30.22,30.19,30.22,18663.150420935188,14.2722,14.2864,14.2722,14.2864,18663.1504
2005-07-18 12:35:00,30.23,30.25,30.22,30.25,9230.145045136424,14.2911,14.3006,14.2864,14.3006,9230.145
2005-07-18 12:40:00,30.24,30.28,30.24,30.28,12273.050005071507,14.2959,14.3148,14.2959,14.3148,12273.05
2005-07-18 12:45:00,30.28,30.29,30.27,30.27,8925.854549142916,14.3148,14.3195,14.31,14.31,8925.8545
2005-07-18 12:50:00,30.26,30.28,30.26,30.28,14707.373973019576,14.3053,14.3148,14.3053,14.3148,14707.374
2005-07-18 12:55:00,30.28,30.28,30.25,30.25,15011.664469013083,14.3148,14.3148,14.3006,14.3006,15011.6645
2005-07-18 13:00:00,30.24,30.25,30.24,30.24,9838.72603712344,14.2959,14.3006,14.2959,14.2959,9838.726
2005-07-18 13:05:00,30.24,30.25,30.21,30.22,7911.552895831221,14.2959,14.3006,14.2817,14.2864,7911.5529
2005-07-18 13:10:00,30.2,30.22,30.2,30.21,7302.971903844204,14.2769,14.2864,14.2769,14.2817,7302.9719
2005-07-18 13:15:00,30.21,30.22,30.2,30.21,7302.971903844204,14.2817,14.2864,14.2769,14.2817,7302.9719
2005-07-18 13:20:00,30.21,30.23,30.2,30.23,7708.692565168882,14.2817,14.2911,14.2769,14.2911,7708.6926
2005-07-18 13:25:00,30.21,30.23,30.21,30.22,9433.005375798764,14.2817,14.2911,14.2817,14.2864,9433.0054
2005-07-18 13:30:00,30.22,30.25,30.21,30.25,47266.45704432498,14.2864,14.3006,14.2817,14.3006,47266.457
2005-07-18 13:35:00,30.25,30.29,30.25,30.29,60655.23886803936,14.3006,14.3195,14.3006,14.3195,60655.2389
2005-07-18 13:40:00,30.29,30.35,30.29,30.35,59742.36738005883,14.3195,14.3479,14.3195,14.3479,59742.3674
2005-07-18 13:45:00,30.35,30.4,30.35,30.37,112181.76285627346,14.3479,14.3715,14.3479,14.3573,112181.7629
2005-07-18 13:50:00,30.37,30.38,30.37,30.37,28907.597119383303,14.3573,14.362,14.3573,14.3573,28907.5971
2005-07-18 13:55:00,30.37,30.38,30.35,30.35,8824.424383811745,14.3573,14.362,14.3479,14.3479,8824.4244
2005-07-18 14:00:00,30.36,30.36,30.35,30.35,7201.541738513034,14.3526,14.3526,14.3479,14.3479,7201.5417
2005-07-18 14:05:00,30.35,30.36,30.32,30.34,15721.67562633127,14.3479,14.3526,14.3337,14.3431,15721.6756
2005-07-18 14:10:00,30.34,30.36,30.33,30.36,8012.983061162389,14.3431,14.3526,14.3384,14.3526,8012.9831
2005-07-18 14:15:00,30.36,30.37,30.34,30.36,9940.15620245461,14.3526,14.3573,14.3431,14.3526,9940.1562
2005-07-18 14:20:00,30.36,30.37,30.35,30.37,14808.804138350746,14.3526,14.3573,14.3479,14.3573,14808.8041
2005-07-18 14:25:00,30.37,30.37,30.36,30.37,18764.580586266355,14.3573,14.3573,14.3526,14.3573,18764.5806
2005-07-18 14:30:00,30.37,30.38,30.36,30.38,13895.93265037022,14.3573,14.362,14.3526,14.362,13895.9327
2005-07-18 14:35:00,30.38,30.38,30.37,30.38,5578.659093214322,14.362,14.362,14.3573,14.362,5578.6591
2005-07-18 14:40:00,30.38,30.39,30.37,30.38,5071.508266558474,14.362,14.3668,14.3573,14.362,5071.5083
2005-07-18 14:45:00,30.38,30.39,30.38,30.39,10954.457855766304,14.362,14.3668,14.362,14.3668,10954.4579
2005-07-18 14:50:00,30.39,30.39,30.36,30.36,9940.15620245461,14.3668,14.3668,14.3526,14.3526,9940.1562
2005-07-18 14:55:00,30.34,30.36,30.34,30.35,10751.597525103964,14.3431,14.3526,14.3431,14.3479,10751.5975
2005-07-18 15:00:00,30.34,30.35,30.33,30.34,9128.714879805257,14.3431,14.3479,14.3384,14.3431,9128.7149
2005-07-18 15:05:00,30.34,30.36,30.34,30.35,13287.351658383202,14.3431,14.3526,14.3431,14.3479,13287.3517
2005-07-18 15:10:00,30.35,30.35,30.33,30.35,11258.748351759814,14.3479,14.3479,14.3384,14.3479,11258.7484
2005-07-18 15:15:00,30.35,30.37,30.35,30.36,19576.02190891571,14.3479,14.3573,14.3479,14.3526,19576.0219
2005-07-18 15:20:00,30.36,30.36,30.34,30.34,40673.49629779896,14.3526,14.3526,14.3431,14.3431,40673.4963
2005-07-18 15:25:00,30.35,30.35,30.32,30.32,24951.820671467696,14.3479,14.3479,14.3337,14.3337,24951.8207
2005-07-18 15:30:00,30.32,30.32,30.29,30.3,27893.29546607161,14.3337,14.3337,14.3195,14.3242,27893.2955
2005-07-18 15:35:00,30.3,30.31,30.3,30.3,10041.58636778578,14.3242,14.3289,14.3242,14.3242,10041.5864
2005-07-18 15:40:00,30.29,30.3,30.28,30.29,14301.653311694898,14.3195,14.3242,14.3148,14.3195,14301.6533
2005-07-18 15:45:00,30.3,30.3,30.23,30.23,27386.14463941576,14.3242,14.3242,14.2911,14.2911,27386.1446
2005-07-18 15:50:00,30.23,30.26,30.23,30.25,18054.56942894817,14.2911,14.3053,14.2911,14.3006,18054.5694
2005-07-18 15:55:00,30.26,30.27,30.25,30.27,44629.272745714574,14.3053,14.31,14.3006,14.31,44629.2727
2005-07-19 09:30:00,34.56,34.56,31.75,34.3,1026676.1334820976,16.3381,16.3381,15.0097,16.2152,1026676.1335
2005-07-19 09:35:00,34.3,34.31,33.87,34.02,799371.1329749468,16.2152,16.2199,16.0119,16.0828,799371.133
2005-07-19 09:40:00,33.97,34.01,33.62,33.89,869357.9470534537,16.0592,16.0781,15.8937,16.0214,869357.9471
2005-07-19 09:45:00,33.87,33.88,33.65,33.67,633228.5221624911,16.0119,16.0166,15.9079,15.9174,633228.5222
2005-07-19 09:50:00,33.65,33.68,33.35,33.38,702606.7552490111,15.9079,15.9221,15.7661,15.7803,702606.7552
2005-07-19 09:55:00,33.38,33.57,33.33,33.38,591540.7242113805,15.7803,15.8701,15.7566,15.7803,591540.7242
2005-07-19 10:00:00,33.38,33.77,33.38,33.77,570747.5403184907,15.7803,15.9646,15.7803,15.9646,570747.5403
2005-07-19 10:05:00,33.71,33.87,33.7,33.72,417486.5605030936,15.9363,16.0119,15.9316,15.941,417486.5605
2005-07-19 10:10:00,33.71,33.93,33.7,33.91,339791.0538594178,15.9363,16.0403,15.9316,16.0308,339791.0539
2005-07-19 10:15:00,33.87,33.92,33.76,33.77,341921.0873313724,16.0119,16.0356,15.9599,15.9646,341921.0873
2005-07-19 10:20:00,33.77,33.88,33.75,33.88,231057.9166244041,15.9646,16.0166,15.9552,16.0166,231057.9166
2005-07-19 10:25:00,33.87,33.95,33.82,33.94,398823.41008215846,16.0119,16.0497,15.9883,16.045,398823.4101
2005-07-19 10:30:00,33.98,34.05,33.85,33.94,331473.7803022619,16.0639,16.097,16.0025,16.045,331473.7803
2005-07-19 10:35:00,33.94,33.97,33.83,33.91,222436.35257125468,16.045,16.0592,15.993,16.0308,222436.3526
2005-07-19 10:40:00,33.9,33.92,33.72,33.86,265341.3125063394,16.0261,16.0356,15.941,16.0072,265341.3125
2005-07-19 10:45:00,33.89,33.96,33.82,33.91,146363.72857287756,16.0214,16.0545,15.9883,16.0308,146363.7286
2005-07-19 10:50:00,33.9,33.91,33.85,33.89,99502.99218987727,16.0261,16.0308,16.0025,16.0214,99502.9922
2005-07-19 10:55:00,33.9,33.94,33.89,33.9,112486.05335226696,16.0261,16.045,16.0214,16.0261,112486.0534
2005-07-19 11:00:00,33.9,33.91,33.87,33.9,155695.30378334515,16.0261,16.0308,16.0119,16.0261,155695.3038
2005-07-19 11:05:00,33.88,33.92,33.88,33.91,152956.68931940358,16.0166,16.0356,16.0166,16.0308,152956.6893
2005-07-19 11:10:00,33.9,33.9,33.86,33.87,142915.10295161782,16.0261,16.0261,16.0072,16.0119,142915.103
2005-07-19 11:15:00,33.86,33.87,33.77,33.79,111978.90252561112,16.0072,16.0119,15.9646,15.9741,111978.9025
2005-07-19 11:20:00,33.78,33.79,33.68,33.68,160665.38188457247,15.9694,15.9741,15.9221,15.9221,160665.3819
2005-07-19 11:25:00,33.67,33.69,33.61,33.61,395780.50512222335,15.9174,15.9268,15.889,15.889,395780.5051
2005-07-19 11:30:00,33.62,33.62,33.51,33.52,458870.0679582108,15.8937,15.8937,15.8417,15.8465,458870.068
2005-07-19 11:35:00,33.53,33.7,33.52,33.67,493254.89400547725,15.8512,15.9316,15.8465,15.9174,493254.894
2005-07-19 11:40:00,33.67,33.71,33.63,33.64,215640.53149406632,15.9174,15.9363,15.8985,15.9032,215640.5315
2005-07-19 11:45:00,33.64,33.7,33.62,33.7,168171.21411907903,15.9032,15.9316,15.8937,15.9316,168171.2141
2005-07-19 11:50:00,33.7,33.7,33.64,33.64,163201.1360178517,15.9316,15.9316,15.9032,15.9032,163201.136
2005-07-19 11:55:00,33.63,33.64,33.62,33.62,64712.44548128614,15.8985,15.9032,15.8937,15.8937,64712.4455
2005-07-19 12:00:00,33.63,33.66,33.57,33.58,168576.93478040368,15.8985,15.9126,15.8701,15.8748,168576.9348
2005-07-19 12:05:00,33.58,33.58,33.47,33.48,186327.2137133584,15.8748,15.8748,15.8228,15.8275,186327.2137
2005-07-19 12:10:00,33.47,33.51,33.47,33.48,85809.91987016938,15.8228,15.8417,15.8228,15.8275,85809.9199
2005-07-19 12:15:00,33.48,33.51,33.48,33.49,100517.29384318896,15.8275,15.8417,15.8275,15.8323,100517.2938
2005-07-19 12:20:00,33.48,33.55,33.48,33.5,143016.533116949,15.8275,15.8606,15.8275,15.837,143016.5331
2005-07-19 12:25:00,33.5,33.55,33.49,33.53,91287.14879805254,15.837,15.8606,15.8323,15.8512,91287.1488
2005-07-19 12:30:00,33.54,33.54,33.5,33.51,50512.22233492241,15.8559,15.8559,15.837,15.8417,50512.2223
2005-07-19 12:35:00,33.52,33.53,33.5,33.5,119991.88558677353,15.8465,15.8512,15.837,15.837,119991.8856
2005-07-19 12:40:00,33.49,33.5,33.47,33.49,35399.12770057815,15.8323,15.837,15.8228,15.8323,35399.1277
2005-07-19 12:45:00,33.49,33.51,33.48,33.51,31139.06075666904,15.8323,15.8417,15.8275,15.8417,31139.0608
2005-07-19 12:50:00,33.51,33.55,33.5,33.52,121513.33806674104,15.8417,15.8606,15.837,15.8465,121513.3381
2005-07-19 12:55:00,33.51,33.55,33.5,33.52,197585.96206511816,15.8417,15.8606,15.837,15.8465,197585.9621
2005-07-19 13:00:00,33.52,33.53,33.5,33.5,251343.949690638,15.8465,15.8512,15.837,15.837,251343.9497
2005-07-19 13:05:00,33.51,33.53,33.5,33.52,267369.91581296275,15.8417,15.8512,15.837,15.8465,267369.9158
2005-07-19 13:10:00,33.52,33.53,33.5,33.52,44527.8425803834,15.8465,15.8512,15.837,15.8465,44527.8426
2005-07-19 13:15:00,33.52,33.52,33.5,33.5,31240.490922000205,15.8465,15.8465,15.837,15.837,31240.4909
2005-07-19 13:20:00,33.49,33.5,33.48,33.49,38543.462825844406,15.8323,15.837,15.8275,15.8323,38543.4628
2005-07-19 13:25:00,33.49,33.49,33.4,33.4,58728.06572674713,15.8323,15.8323,15.7897,15.7897,58728.0657
2005-07-19 13:30:00,33.4,33.49,33.4,33.48,44324.98224972107,15.7897,15.8323,15.7897,15.8275,44324.9822
2005-07-19 13:35:00,33.47,33.48,33.42,33.42,31849.07191398722,15.8228,15.8275,15.7992,15.7992,31849.0719
2005-07-19 13:40:00,33.42,33.43,33.39,33.41,34181.96571660412,15.7992,15.8039,15.785,15.7945,34181.9657
2005-07-19 13:45:00,33.41,33.42,33.35,33.35,78506.94796632518,15.7945,15.7992,15.7661,15.7661,78506.948
2005-07-19 13:50:00,33.35,33.36,33.19,33.21,173141.29222030632,15.7661,15.7708,15.6905,15.6999,173141.2922
2005-07-19 13:55:00,33.19,33.21,32.94,32.95,224464.9558778781,15.6905,15.6999,15.5723,15.577,224464.9559
2005-07-19 14:00:00,32.93,33.24,32.93,33.04,439091.1857186327,15.5675,15.7141,15.5675,15.6195,439091.1857
2005-07-19 14:05:00,33.04,33.07,32.98,33.03,341413.9365047165,15.6195,15.6337,15.5912,15.6148,341413.9365
2005-07-19 14:10:00,33.01,33.19,33.01,33.18,362409.98072826857,15.6054,15.6905,15.6054,15.6857,362409.9807
2005-07-19 14:15:00,33.18,33.21,33.15,33.15,106197.38310173443,15.6857,15.6999,15.6715,15.6715,106197.3831
2005-07-19 14:20:00,33.14,33.16,33.11,33.13,133887.8182371437,15.6668,15.6763,15.6526,15.6621,133887.8182
2005-07-19 14:25:00,33.14,33.17,33.13,33.13,151435.23683943605,15.6668,15.681,15.6621,15.6621,151435.2368
2005-07-19 14:30:00,33.14,33.17,33.06,33.07,210974.7438888325,15.6668,15.681,15.629,15.6337,210974.7439
2005-07-19 14:35:00,33.08,33.08,33.03,33.03,108631.70706968252,15.6384,15.6384,15.6148,15.6148,108631.7071
2005-07-19 14:40:00,33.02,33.03,32.91,32.93,118774.72360279948,15.6101,15.6148,15.5581,15.5675,118774.7236
2005-07-19 14:45:00,32.88,32.93,32.78,32.8,281975.8596206512,15.5439,15.5675,15.4966,15.5061,281975.8596
2005-07-19 14:50:00,32.8,32.83,32.71,32.75,240389.4918348717,15.5061,15.5203,15.4635,15.4824,240389.4918
2005-07-19 14:55:00,32.73,32.78,32.54,32.66,366264.327010853,15.473,15.4966,15.3832,15.4399,366264.327
2005-07-19 15:00:00,32.66,32.68,32.53,32.54,374885.8910640024,15.4399,15.4494,15.3784,15.3832,374885.8911
2005-07-19 15:05:00,32.53,32.54,32.22,32.22,613855.3605842377,15.3784,15.3832,15.2319,15.2319,613855.3606
2005-07-19 15:10:00,32.23,32.26,32.14,32.23,449538.4927477432,15.2366,15.2508,15.1941,15.2366,449538.4927
2005-07-19 15:15:00,32.23,32.25,32.02,32.04,371944.4162693985,15.2366,15.2461,15.1373,15.1468,371944.4163
2005-07-19 15:20:00,31.99,32.15,31.89,32.04,516380.9717009839,15.1232,15.1988,15.0759,15.1468,516380.9717
2005-07-19 15:25:00,32.0,32.3,32.0,32.28,246272.4414240796,15.1279,15.2697,15.1279,15.2603,246272.4414
2005-07-19 15:30:00,32.28,32.45,32.26,32.34,306927.68029211886,15.2603,15.3406,15.2508,15.2886,306927.6803
2005-07-19 15:35:00,32.34,32.35,32.09,32.16,392433.3096662948,15.2886,15.2933,15.1704,15.2035,392433.3097
2005-07-19 15:40:00,32.17,32.22,32.02,32.09,456942.8948169185,15.2083,15.2319,15.1373,15.1704,456942.8948
2005-07-19 15:45:00,32.07,32.08,31.46,31.56,467998.7828380161,15.161,15.1657,14.8726,14.9199,467998.7828
2005-07-19 15:50:00,31.56,31.84,31.56,31.84,589917.8415660817,14.9199,15.0522,14.9199,15.0522,589917.8416
2005-07-19 15:55:00,31.8,31.89,31.71,31.77,656760.3205193224,15.0333,15.0759,14.9908,15.0192,656760.3205
2005-07-20 09:30:00,31.41,31.45,31.25,31.34,472766.000608581,14.849,14.8679,14.7733,14.8159,472766.0006
2005-07-20 09:35:00,31.35,31.65,31.35,31.64,447307.0291104575,14.8206,14.9624,14.8206,14.9577,447307.0291
2005-07-20 09:40:00,31.65,32.19,31.64,32.19,397606.2480981844,14.9624,15.2177,14.9577,15.2177,397606.2481
2005-07-20 09:45:00,32.19,32.3,32.05,32.22,342935.388984684,15.2177,15.2697,15.1515,15.2319,342935.389
2005-07-20 09:50:00,32.22,32.28,32.03,32.24,246373.8715894107,15.2319,15.2603,15.1421,15.2413,246373.8716
2005-07-20 09:55:00,32.28,32.33,32.04,32.04,255096.86580789127,15.2603,15.2839,15.1468,15.1468,255096.8658
2005-07-20 10:00:00,32.04,32.05,31.97,31.98,311796.328228015,15.1468,15.1515,15.1137,15.1184,311796.3282
2005-07-20 10:05:00,31.98,32.04,31.94,31.96,209960.44223552084,15.1184,15.1468,15.0995,15.109,209960.4422
2005-07-20 10:10:00,31.96,32.04,31.93,31.98,122629.06988538391,15.109,15.1468,15.0948,15.1184,122629.0699
2005-07-20 10:15:00,31.95,32.04,31.89,31.92,103661.62896845522,15.1042,15.1468,15.0759,15.0901,103661.629
2005-07-20 10:20:00,31.91,31.93,31.84,31.89,101430.1653311695,15.0853,15.0948,15.0522,15.0759,101430.1653
2005-07-20 10:25:00,31.89,31.92,31.89,31.9,41687.79795111066,15.0759,15.0901,15.0759,15.0806,41687.798
2005-07-20 10:30:00,31.9,31.92,31.84,31.84,50613.65250025358,15.0806,15.0901,15.0522,15.0522,50613.6525
2005-07-20 10:35:00,31.85,31.85,31.71,31.72,61872.40085201339,15.057,15.057,14.9908,14.9955,61872.4009
2005-07-20 10:40:00,31.7,31.75,31.68,31.71,120397.60624809818,14.9861,15.0097,14.9766,14.9908,120397.6062
2005-07-20 10:45:00,31.7,31.71,31.55,31.62,122629.06988538391,14.9861,14.9908,14.9151,14.9482,122629.0699
2005-07-20 10:50:00,31.62,31.64,31.59,31.6,68465.3615985394,14.9482,14.9577,14.9341,14.9388,68465.3616
2005-07-20 10:55:00,31.6,31.6,31.56,31.59,67045.33928390303,14.9388,14.9388,14.9199,14.9341,67045.3393
2005-07-20 11:00:00,31.59,31.68,31.59,31.68,59235.216553402985,14.9341,14.9766,14.9341,14.9766,59235.2166
2005-07-20 11:05:00,31.68,31.72,31.66,31.72,59032.35622274064,14.9766,14.9955,14.9672,14.9955,59032.3562
2005-07-20 11:10:00,31.71,31.72,31.7,31.7,49700.78101227305,14.9908,14.9955,14.9861,14.9861,49700.781
2005-07-20 11:15:00,31.69,31.8,31.69,31.79,71203.97606248099,14.9813,15.0333,14.9813,15.0286,71203.9761
2005-07-20 11:20:00,31.79,31.8,31.76,31.77,51932.24464955878,15.0286,15.0333,15.0144,15.0192,51932.2446
2005-07-20 11:25:00,31.78,31.81,31.77,31.8,72522.56821178619,15.0239,15.0381,15.0192,15.0333,72522.5682
2005-07-20 11:30:00,31.8,31.85,31.8,31.83,88142.81367278629,15.0333,15.057,15.0333,15.0475,88142.8137
2005-07-20 11:35:00,31.85,31.88,31.82,31.87,52946.54630287048,15.057,15.0712,15.0428,15.0664,52946.5463
2005-07-20 11:40:00,31.87,31.9,31.85,31.9,152246.67816208542,15.0664,15.0806,15.057,15.0806,152246.6782
2005-07-20 11:45:00,31.91,31.92,31.89,31.9,128004.8686479359,15.0853,15.0901,15.0759,15.0806,128004.8686
2005-07-20 11:50:00,31.9,31.9,31.84,31.86,45745.00456435744,15.0806,15.0806,15.0522,15.0617,45745.0046
2005-07-20 11:55:00,31.85,31.9,31.84,31.85,45947.86489501978,15.057,15.0806,15.0522,15.057,45947.8649
2005-07-20 12:00:00,31.84,31.86,31.84,31.86,42803.52976975353,15.0522,15.0617,15.0522,15.0617,42803.5298
2005-07-20 12:05:00,31.85,31.86,31.82,31.82,33674.81488994827,15.057,15.0617,15.0428,15.0428,33674.8149
2005-07-20 12:10:00,31.82,31.83,31.81,31.81,32863.37356729891,15.0428,15.0475,15.0381,15.0381,32863.3736
2005-07-20 12:15:00,31.81,31.81,31.77,31.77,77999.79713966933,15.0381,15.0381,15.0192,15.0192,77999.7971
2005-07-20 12:20:00,31.76,31.77,31.73,31.73,28197.58596206512,15.0144,15.0192,15.0002,15.0002,28197.586
2005-07-20 12:25:00,31.73,31.74,31.65,31.65,103255.90830713054,15.0002,15.005,14.9624,14.9624,103255.9083
2005-07-20 12:30:00,31.66,31.67,31.65,31.66,46049.29506035095,14.9672,14.9719,14.9624,14.9672,46049.2951
2005-07-20 12:35:00,31.66,31.66,31.65,31.65,63596.71366264327,14.9672,14.9672,14.9624,14.9624,63596.7137
2005-07-20 12:40:00,31.65,31.65,31.64,31.64,115224.66781620854,14.9624,14.9624,14.9577,14.9577,115224.6678
2005-07-20 12:45:00,31.65,31.65,31.6,31.61,96865.80789126686,14.9624,14.9624,14.9388,14.9435,96865.8079
2005-07-20 12:50:00,31.6,31.68,31.6,31.66,177705.64966020896,14.9388,14.9766,14.9388,14.9672,177705.6497
2005-07-20 12:55:00,31.67,31.67,31.64,31.65,21401.764884876764,14.9719,14.9719,14.9577,14.9624,21401.7649
2005-07-20 13:00:00,31.65,31.65,31.64,31.65,239780.91084288468,14.9624,14.9624,14.9577,14.9624,239780.9108
2005-07-20 13:05:00,31.65,31.65,31.62,31.65,230449.3356324171,14.9624,14.9624,14.9482,14.9624,230449.3356
2005-07-20 13:10:00,31.65,31.68,31.64,31.65,229536.46414443656,14.9624,14.9766,14.9577,14.9624,229536.4641
2005-07-20 13:15:00,31.66,31.72,31.64,31.72,152550.9686580789,14.9672,14.9955,14.9577,14.9955,152550.9687
2005-07-20 13:20:00,31.73,31.73,31.7,31.71,36514.85951922102,15.0002,15.0002,14.9861,14.9908,36514.8595
2005-07-20 13:25:00,31.7,31.79,31.7,31.77,156202.454610001,14.9861,15.0286,14.9861,15.0192,156202.4546
2005-07-20 13:30:00,31.78,31.87,31.77,31.84,112181.76285627346,15.0239,15.0664,15.0192,15.0522,112181.7629
2005-07-20 13:35:00,31.87,31.91,31.87,31.9,108935.99756567604,15.0664,15.0853,15.0664,15.0806,108935.9976
2005-07-20 13:40:00,31.9,31.93,31.9,31.93,156202.454610001,15.0806,15.0948,15.0806,15.0948,156202.4546
2005-07-20 13:45:00,31.93,31.93,31.9,31.93,59742.36738005883,15.0948,15.0948,15.0806,15.0948,59742.3674
2005-07-20 13:50:00,31.93,31.95,31.92,31.94,207627.54843290395,15.0948,15.1042,15.0901,15.0995,207627.5484
2005-07-20 13:55:00,31.94,31.94,31.87,31.9,60148.08804138351,15.0995,15.0995,15.0664,15.0806,60148.088
2005-07-20 14:00:00,31.89,31.93,31.88,31.88,41079.216959123645,15.0759,15.0948,15.0712,15.0712,41079.217
2005-07-20 14:05:00,31.89,31.9,31.82,31.84,41282.07728978599,15.0759,15.0806,15.0428,15.0522,41282.0773
2005-07-20 14:10:00,31.84,31.91,31.84,31.91,26980.423978091083,15.0522,15.0853,15.0522,15.0853,26980.424
2005-07-20 14:15:00,31.9,31.93,31.89,31.92,55279.440105487374,15.0806,15.0948,15.0759,15.0901,55279.4401
2005-07-20 14:20:00,31.92,31.94,31.92,31.94,69276.80292118876,15.0901,15.0995,15.0901,15.0995,69276.8029
2005-07-20 14:25:00,31.93,31.94,31.91,31.91,47875.038036312,15.0948,15.0995,15.0853,15.0853,47875.038
2005-07-20 14:30:00,31.94,32.01,31.92,31.97,190181.5599959428,15.0995,15.1326,15.0901,15.1137,190181.56
2005-07-20 14:35:00,31.98,32.03,31.97,31.99,142306.5219596308,15.1184,15.1421,15.1137,15.1232,142306.522
2005-07-20 14:40:00,31.99,32.0,31.96,31.97,167968.3537884167,15.1232,15.1279,15.109,15.1137,167968.3538
2005-07-20 14:45:00,31.97,32.02,31.96,31.99,125266.25418399432,15.1137,15.1373,15.109,15.1232,125266.2542
2005-07-20 14:50:00,31.99,31.99,31.98,31.98,81854.14342225378,15.1232,15.1232,15.1184,15.1184,81854.1434
2005-07-20 14:55:00,31.98,31.99,31.94,31.96,91591.43929404604,15.1184,15.1232,15.0995,15.109,91591.4393
2005-07-20 15:00:00,31.96,32.0,31.96,31.99,107110.25458971498,15.109,15.1279,15.109,15.1232,107110.2546
2005-07-20 15:05:00,31.98,32.0,31.93,31.97,126990.5669946242,15.1184,15.1279,15.0948,15.1137,126990.567
2005-07-20 15:10:00,31.97,31.99,31.97,31.99,70798.2554011563,15.1137,15.1232,15.1137,15.1232,70798.2554
2005-07-20 15:15:00,31.99,31.99,31.96,31.97,31950.50207931839,15.1232,15.1232,15.109,15.1137,31950.5021
2005-07-20 15:20:00,31.97,31.97,31.93,31.94,59843.79754539,15.1137,15.1137,15.0948,15.0995,59843.7975
2005-07-20 15:25:00,31.94,31.96,31.94,31.95,55178.00994015621,15.0995,15.109,15.0995,15.1042,55178.0099
2005-07-20 15:30:00,31.95,32.03,31.95,31.97,132264.93559184502,15.1042,15.1421,15.1042,15.1137,132264.9356
2005-07-20 15:35:00,31.98,31.99,31.93,31.94,108225.98640835784,15.1184,15.1232,15.0948,15.0995,108225.9864
2005-07-20 15:40:00,31.94,31.98,31.93,31.95,57003.75291611726,15.0995,15.1184,15.0948,15.1042,57003.7529
2005-07-20 15:45:00,31.95,31.97,31.94,31.95,72826.8587077797,15.1042,15.1137,15.0995,15.1042,72826.8587
2005-07-20 15:50:00,31.98,32.04,31.94,31.99,341008.21584339184,15.1184,15.1468,15.0995,15.1232,341008.2158
2005-07-20 15:55:00,32.0,32.03,31.95,31.95,111167.46120296176,15.1279,15.1421,15.1042,15.1042,111167.4612
2005-07-21 09:30:00,32.04,32.09,31.99,31.99,152246.67816208542,15.1468,15.1704,15.1232,15.1232,152246.6782
2005-07-21 09:35:00,31.99,32.0,31.87,31.88,306521.9596307942,15.1232,15.1279,15.0664,15.0712,306521.9596
2005-07-21 09:40:00,31.88,31.94,31.86,31.89,76072.62399837712,15.0712,15.0995,15.0617,15.0759,76072.624
2005-07-21 09:45:00,31.89,31.89,31.85,31.88,101531.59549650064,15.0759,15.0759,15.057,15.0712,101531.5955
2005-07-21 09:50:00,31.88,31.88,31.82,31.85,146465.15873820873,15.0712,15.0712,15.0428,15.057,146465.1587
2005-07-21 09:55:00,31.84,31.9,31.84,31.89,93620.04260066945,15.0522,15.0806,15.0522,15.0759,93620.0426
2005-07-21 10:00:00,31.89,31.89,31.83,31.83,72116.8475504615,15.0759,15.0759,15.0475,15.0475,72116.8476
2005-07-21 10:05:00,31.83,31.83,31.75,31.76,68262.50126787707,15.0475,15.0475,15.0097,15.0144,68262.5013
2005-07-21 10:10:00,31.76,31.77,31.66,31.66,57308.04341211076,15.0144,15.0192,14.9672,14.9672,57308.0434
2005-07-21 10:15:00,31.65,31.67,31.6,31.6,95445.78557663049,14.9624,14.9719,14.9388,14.9388,95445.7856
2005-07-21 10:20:00,31.6,31.6,31.55,31.55,70493.9649051628,14.9388,14.9388,14.9151,14.9151,70493.9649
2005-07-21 10:25:00,31.56,31.6,31.54,31.59,102241.60665381885,14.9199,14.9388,14.9104,14.9341,102241.6067
2005-07-21 10:30:00,31.57,31.69,31.57,31.66,62582.41200933157,14.9246,14.9813,14.9246,14.9672,62582.412
2005-07-21 10:35:00,31.65,31.69,31.55,31.57,57612.33390810427,14.9624,14.9813,14.9151,14.9246,57612.3339
2005-07-21 10:40:00,31.58,31.58,31.5,31.5,68972.51242519525,14.9293,14.9293,14.8915,14.8915,68972.5124
2005-07-21 10:45:00,31.5,31.57,31.5,31.52,78101.2273050005,14.8915,14.9246,14.8915,14.901,78101.2273
2005-07-21 10:50:00,31.53,31.54,31.48,31.51,70189.67440916928,14.9057,14.9104,14.8821,14.8962,70189.6744
2005-07-21 10:55:00,31.51,31.53,31.5,31.53,25154.68100213004,14.8962,14.9057,14.8915,14.9057,25154.681
2005-07-21 11:00:00,31.53,31.54,31.5,31.51,23328.938026168984,14.9057,14.9104,14.8915,14.8962,23328.938
2005-07-21 11:05:00,31.51,31.54,31.51,31.53,20894.614058220915,14.8962,14.9104,14.8962,14.9057,20894.6141
2005-07-21 11:10:00,31.53,31.64,31.52,31.6,59945.22771072117,14.9057,14.9577,14.901,14.9388,59945.2277
2005-07-21 11:15:00,31.6,31.6,31.54,31.55,148798.05254082565,14.9388,14.9388,14.9104,14.9151,148798.0525
2005-07-21 11:20:00,31.54,31.6,31.54,31.57,36819.15001521452,14.9104,14.9388,14.9104,14.9246,36819.15
2005-07-21 11:25:00,31.57,31.59,31.57,31.58,50207.9318389289,14.9246,14.9341,14.9246,14.9293,50207.9318
2005-07-21 11:30:00,31.57,31.58,31.56,31.58,17851.70909828583,14.9246,14.9293,14.9199,14.9293,17851.7091
2005-07-21 11:35:00,31.58,31.58,31.53,31.53,38949.18348716908,14.9293,14.9293,14.9057,14.9057,38949.1835
2005-07-21 11:40:00,31.53,31.55,31.52,31.53,16938.837610305305,14.9057,14.9151,14.901,14.9057,16938.8376
2005-07-21 11:45:00,31.53,31.55,31.52,31.55,20184.60290090273,14.9057,14.9151,14.901,14.9151,20184.6029
2005-07-21 11:50:00,31.54,31.58,31.54,31.57,23328.938026168984,14.9104,14.9293,14.9104,14.9246,23328.938
2005-07-21 11:55:00,31.55,31.55,31.53,31.55,22111.77604219495,14.9151,14.9151,14.9057,14.9151,22111.776
2005-07-21 12:00:00,31.54,31.57,31.54,31.55,41282.07728978599,14.9104,14.9246,14.9104,14.9151,41282.0773
2005-07-21 12:05:00,31.54,31.55,31.51,31.54,14808.804138350746,14.9104,14.9151,14.8962,14.9104,14808.8041
2005-07-21 12:10:00,31.54,31.55,31.53,31.53,24343.23967948068,14.9104,14.9151,14.9057,14.9057,24343.2397
2005-07-21 12:15:00,31.54,31.58,31.53,31.56,36311.99918855868,14.9104,14.9293,14.9057,14.9199,36311.9992
2005-07-21 12:20:00,31.56,31.56,31.55,31.55,55583.73060148088,14.9199,14.9199,14.9151,14.9151,55583.7306
2005-07-21 12:25:00,31.55,31.55,31.5,31.52,52135.10498022112,14.9151,14.9151,14.8915,14.901,52135.105
2005-07-21 12:30:00,31.52,31.59,31.52,31.59,22517.496703519628,14.901,14.9341,14.901,14.9341,22517.4967
2005-07-21 12:35:00,31.6,31.62,31.58,31.59,40064.91530581195,14.9388,14.9482,14.9293,14.9341,40064.9153
2005-07-21 12:40:00,31.59,31.62,31.55,31.55,188964.3980119688,14.9341,14.9482,14.9151,14.9151,188964.398
2005-07-21 12:45:00,31.55,31.6,31.55,31.58,35804.84836190283,14.9151,14.9388,14.9151,14.9293,35804.8484
2005-07-21 12:50:00,31.58,31.64,31.58,31.64,75464.0430063901,14.9293,14.9577,14.9293,14.9577,75464.043
2005-07-21 12:55:00,31.64,31.64,31.58,31.59,27690.435135409272,14.9577,14.9577,14.9293,14.9341,27690.4351
2005-07-21 13:00:00,31.59,31.6,31.58,31.59,80028.40044629273,14.9341,14.9388,14.9293,14.9341,80028.4004
2005-07-21 13:05:00,31.59,31.61,31.58,31.61,113398.92484024748,14.9341,14.9435,14.9293,14.9435,113398.9248
2005-07-21 13:10:00,31.6,31.62,31.59,31.6,90272.84714474084,14.9388,14.9482,14.9341,14.9388,90272.8471
2005-07-21 13:15:00,31.61,31.61,31.6,31.61,30023.32893802617,14.9435,14.9435,14.9388,14.9435,30023.3289
2005-07-21 13:20:00,31.61,31.64,31.61,31.64,28197.58596206512,14.9435,14.9577,14.9435,14.9577,28197.586
2005-07-21 13:25:00,31.64,31.64,31.62,31.63,20691.75372755857,14.9577,14.9577,14.9482,14.953,20691.7537
2005-07-21 13:30:00,31.63,31.65,31.62,31.62,47469.31737498733,14.953,14.9624,14.9482,14.9482,47469.3174
2005-07-21 13:35:00,31.63,31.63,31.61,31.62,14910.234303681917,14.953,14.953,14.9435,14.9482,14910.2343
2005-07-21 13:40:00,31.62,31.64,31.62,31.64,8012.983061162389,14.9482,14.9577,14.9482,14.9577,8012.9831
2005-07-21 13:45:00,31.64,31.64,31.62,31.62,18663.150420935188,14.9577,14.9577,14.9482,14.9482,18663.1504
2005-07-21 13:50:00,31.62,31.63,31.61,31.62,13287.351658383202,14.9482,14.953,14.9435,14.9482,13287.3517
2005-07-21 13:55:00,31.62,31.62,31.61,31.62,15924.53595699361,14.9482,14.9482,14.9435,14.9482,15924.536
2005-07-21 14:00:00,31.62,31.64,31.6,31.63,88142.81367278629,14.9482,14.9577,14.9388,14.953,88142.8137
2005-07-21 14:05:00,31.64,31.64,31.6,31.62,37123.44051120804,14.9577,14.9577,14.9388,14.9482,37123.4405
2005-07-21 14:10:00,31.62,31.63,31.59,31.6,52033.67481488995,14.9482,14.953,14.9341,14.9388,52033.6748
2005-07-21 14:15:00,31.6,31.61,31.6,31.61,38239.172329850895,14.9388,14.9435,14.9388,14.9435,38239.1723
2005-07-21 14:20:00,31.61,31.61,31.6,31.61,15113.094634344254,14.9435,14.9435,14.9388,14.9435,15113.0946
2005-07-21 14:25:00,31.61,31.62,31.58,31.6,48280.75869763668,14.9435,14.9482,14.9293,14.9388,48280.7587
2005-07-21 14:30:00,31.6,31.62,31.57,31.6,65828.177299929,14.9388,14.9482,14.9246,14.9388,65828.1773
2005-07-21 14:35:00,31.6,31.6,31.59,31.6,66842.47895324069,14.9388,14.9388,14.9341,14.9388,66842.479
2005-07-21 14:40:00,31.59,31.61,31.59,31.61,100314.43351252662,14.9341,14.9435,14.9341,14.9435,100314.4335
2005-07-21 14:45:00,31.61,31.63,31.6,31.63,160969.672380566,14.9435,14.953,14.9388,14.953,160969.6724
2005-07-21 14:50:00,31.63,31.63,31.59,31.59,95547.21574196166,14.953,14.953,14.9341,14.9341,95547.2157
2005-07-21 14:55:00,31.59,31.6,31.57,31.59,82158.43391824729,14.9341,14.9388,14.9246,14.9341,82158.4339
2005-07-21 15:00:00,31.6,31.63,31.58,31.61,90779.99797139667,14.9388,14.953,14.9293,14.9435,90779.998
2005-07-21 15:05:00,31.61,31.61,31.6,31.61,63089.562835987424,14.9435,14.9435,14.9388,14.9435,63089.5628
2005-07-21 15:10:00,31.61,31.69,31.6,31.66,121310.47773607873,14.9435,14.9813,14.9388,14.9672,121310.4777
2005-07-21 15:15:00,31.66,31.67,31.64,31.64,76072.62399837712,14.9672,14.9719,14.9577,14.9577,76072.624
2005-07-21 15:20:00,31.64,31.65,31.62,31.62,43614.97109240288,14.9577,14.9624,14.9482,14.9482,43614.9711
2005-07-21 15:25:00,31.61,31.62,31.58,31.58,71913.98721979916,14.9435,14.9482,14.9293,14.9293,71913.9872
2005-07-21 15:30:00,31.58,31.59,31.58,31.58,50715.08266558475,14.9293,14.9341,14.9293,14.9293,50715.0827
2005-07-21 15:35:00,31.59,31.59,31.53,31.54,104777.36078709808,14.9341,14.9341,14.9057,14.9104,104777.3608
2005-07-21 15:40:00,31.53,31.54,31.52,31.53,43716.40125773405,14.9057,14.9104,14.901,14.9057,43716.4013
2005-07-21 15:45:00,31.53,31.53,31.49,31.49,50512.22233492241,14.9057,14.9057,14.8868,14.8868,50512.2223
2005-07-21 15:50:00,31.49,31.49,31.43,31.45,203468.911654326,14.8868,14.8868,14.8584,14.8679,203468.9117
2005-07-21 15:55:00,31.46,31.46,31.41,31.42,49903.64134293539,14.8726,14.8726,14.849,14.8537,49903.6413
2005-07-22 09:30:00,31.42,31.42,31.3,31.3,114920.37732021503,14.8537,14.8537,14.797,14.797,114920.3773
2005-07-22 09:35:00,31.3,31.44,31.29,31.4,65929.60746526017,14.797,14.8631,14.7922,14.8442,65929.6075
2005-07-22 09:40:00,31.39,31.41,31.28,31.3,90577.13764073436,14.8395,14.849,14.7875,14.797,90577.1376
2005-07-22 09:45:00,31.29,31.35,31.29,31.35,156709.60543665686,14.7922,14.8206,14.7922,14.8206,156709.6054
2005-07-22 09:50:00,31.35,31.36,31.33,31.34,113804.64550157216,14.8206,14.8253,14.8111,14.8159,113804.6455
2005-07-22 09:55:00,31.34,31.4,31.33,31.36,88751.39466477331,14.8159,14.8442,14.8111,14.8253,88751.3947
2005-07-22 10:00:00,31.36,31.37,31.33,31.33,94938.63474997463,14.8253,14.8301,14.8111,14.8111,94938.6347
2005-07-22 10:05:00,31.33,31.35,31.3,31.3,138756.46617303987,14.8111,14.8206,14.797,14.797,138756.4662
2005-07-22 10:10:00,31.3,31.31,31.22,31.25,93518.61243533828,14.797,14.8017,14.7591,14.7733,93518.6124
2005-07-22 10:15:00,31.25,31.3,31.25,31.28,121919.05872806572,14.7733,14.797,14.7733,14.7875,121919.0587
2005-07-22 10:20:00,31.28,31.28,31.25,31.27,80028.40044629273,14.7875,14.7875,14.7733,14.7828,80028.4004
2005-07-22 10:25:00,31.27,31.28,31.2,31.2,54772.28927883152,14.7828,14.7875,14.7497,14.7497,54772.2893
2005-07-22 10:30:00,31.21,31.21,31.01,31.06,137032.15336240997,14.7544,14.7544,14.6599,14.6835,137032.1534
2005-07-22 10:35:00,31.04,31.06,30.86,30.89,154275.2814687088,14.674,14.6835,14.589,14.6031,154275.2815
2005-07-22 10:40:00,30.9,30.91,30.71,30.81,277817.22284207324,14.6079,14.6126,14.518,14.5653,277817.2228
2005-07-22 10:45:00,30.81,30.82,30.76,30.8,109848.86905365656,14.5653,14.57,14.5417,14.5606,109848.8691
2005-07-22 10:50:00,30.76,30.92,30.76,30.91,50410.79216959124,14.5417,14.6173,14.5417,14.6126,50410.7922
2005-07-22 10:55:00,30.92,31.03,30.92,31.03,44527.8425803834,14.6173,14.6693,14.6173,14.6693,44527.8426
2005-07-22 11:00:00,31.03,31.08,31.03,31.06,125266.25418399432,14.6693,14.693,14.6693,14.6835,125266.2542
2005-07-22 11:05:00,31.04,31.15,31.0,31.15,90171.41697940968,14.674,14.726,14.6551,14.726,90171.417
2005-07-22 11:10:00,31.15,31.15,31.05,31.07,64306.724819961455,14.726,14.726,14.6788,14.6882,64306.7248
2005-07-22 11:15:00,31.07,31.11,31.07,31.1,31037.630591337864,14.6882,14.7071,14.6882,14.7024,31037.6306
2005-07-22 11:20:00,31.1,31.11,31.05,31.06,43817.83142306522,14.7024,14.7071,14.6788,14.6835,43817.8314
2005-07-22 11:25:00,31.06,31.07,31.04,31.07,50715.08266558475,14.6835,14.6882,14.674,14.6882,50715.0827
2005-07-22 11:30:00,31.06,31.12,31.06,31.12,58119.48473476012,14.6835,14.7119,14.6835,14.7119,58119.4847
2005-07-22 11:35:00,31.11,31.12,31.08,31.09,33674.81488994827,14.7071,14.7119,14.693,14.6977,33674.8149
2005-07-22 11:40:00,31.08,31.09,31.05,31.06,39253.47398316259,14.693,14.6977,14.6788,14.6835,39253.474
2005-07-22 11:45:00,31.06,31.06,31.04,31.05,44020.69175372756,14.6835,14.6835,14.674,14.6788,44020.6918
2005-07-22 11:50:00,31.05,31.06,31.04,31.05,18460.290090272847,14.6788,14.6835,14.674,14.6788,18460.2901
2005-07-22 11:55:00,31.06,31.11,31.05,31.11,36109.13885789634,14.6835,14.7071,14.6788,14.7071,36109.1389
2005-07-22 12:00:00,31.11,31.17,31.11,31.15,28704.73678872097,14.7071,14.7355,14.7071,14.726,28704.7368
2005-07-22 12:05:00,31.17,31.2,31.12,31.12,24241.809514149507,14.7355,14.7497,14.7119,14.7119,24241.8095
2005-07-22 12:10:00,31.12,31.17,31.09,31.16,33979.10538594178,14.7119,14.7355,14.6977,14.7308,33979.1054
2005-07-22 12:15:00,31.14,31.18,31.14,31.16,13693.07231970788,14.7213,14.7402,14.7213,14.7308,13693.0723
2005-07-22 12:20:00,31.16,31.17,31.15,31.17,12273.050005071507,14.7308,14.7355,14.726,14.7355,12273.05
2005-07-22 12:25:00,31.16,31.16,31.04,31.05,21198.904554214423,14.7308,14.7308,14.674,14.6788,21198.9046
2005-07-22 12:30:00,31.05,31.08,31.0,31.0,19271.731412922203,14.6788,14.693,14.6551,14.6551,19271.7314
2005-07-22 12:35:00,31.01,31.05,31.01,31.04,38847.75332183792,14.6599,14.6788,14.6599,14.674,38847.7533
2005-07-22 12:40:00,31.04,31.05,31.0,31.0,11867.329343746833,14.674,14.6788,14.6551,14.6551,11867.3293
2005-07-22 12:45:00,31.01,31.02,30.97,31.0,10345.876863779287,14.6599,14.6646,14.641,14.6551,10345.8769
2005-07-22 12:50:00,31.0,31.02,30.99,31.01,10853.027690435136,14.6551,14.6646,14.6504,14.6599,10853.0277
2005-07-22 12:55:00,31.01,31.01,30.92,30.96,22416.066538188457,14.6599,14.6599,14.6173,14.6362,22416.0665
2005-07-22 13:00:00,30.96,30.98,30.95,30.97,15620.245461000102,14.6362,14.6457,14.6315,14.641,15620.2455
2005-07-22 13:05:00,30.98,31.0,30.97,30.99,9635.865706461102,14.6457,14.6551,14.641,14.6504,9635.8657
2005-07-22 13:10:00,30.99,31.0,30.94,30.95,28907.597119383303,14.6504,14.6551,14.6268,14.6315,28907.5971
2005-07-22 13:15:00,30.95,30.96,30.94,30.96,8012.983061162389,14.6315,14.6362,14.6268,14.6362,8012.9831
2005-07-22 13:20:00,30.96,30.96,30.94,30.95,15518.815295668932,14.6362,14.6362,14.6268,14.6315,15518.8153
2005-07-22 13:25:00,30.95,30.96,30.94,30.95,13287.351658383202,14.6315,14.6362,14.6268,14.6315,13287.3517
2005-07-22 13:30:00,30.95,30.96,30.95,30.95,12070.18967440917,14.6315,14.6362,14.6315,14.6315,12070.1897
2005-07-22 13:35:00,30.96,30.96,30.95,30.96,15823.10579166244,14.6362,14.6362,14.6315,14.6362,15823.1058
2005-07-22 13:40:00,30.96,30.96,30.95,30.96,42296.37894309768,14.6362,14.6362,14.6315,14.6362,42296.3789
2005-07-22 13:45:00,30.95,30.96,30.95,30.95,17648.84876762349,14.6315,14.6362,14.6315,14.6315,17648.8488
2005-07-22 13:50:00,30.94,30.96,30.94,30.95,42397.809108428846,14.6268,14.6362,14.6268,14.6315,42397.8091
2005-07-22 13:55:00,30.95,30.97,30.95,30.97,32559.08307130541,14.6315,14.641,14.6315,14.641,32559.0831
2005-07-22 14:00:00,30.97,31.0,30.96,31.0,33877.67522061061,14.641,14.6551,14.6362,14.6551,33877.6752
2005-07-22 14:05:00,31.0,31.02,30.99,31.0,46657.87605233797,14.6551,14.6646,14.6504,14.6551,46657.8761
2005-07-22 14:10:00,31.0,31.05,31.0,31.04,11461.608682422151,14.6551,14.6788,14.6551,14.674,11461.6087
2005-07-22 14:15:00,31.05,31.09,31.05,31.09,20691.75372755857,14.6788,14.6977,14.6788,14.6977,20691.7537
2005-07-22 14:20:00,31.09,31.09,31.02,31.03,42296.37894309768,14.6977,14.6977,14.6646,14.6693,42296.3789
2005-07-22 14:25:00,31.02,31.07,31.02,31.06,209960.44223552084,14.6646,14.6882,14.6646,14.6835,209960.4422
2005-07-22 14:30:00,31.07,31.1,31.06,31.1,65219.59630794198,14.6882,14.7024,14.6835,14.7024,65219.5963
2005-07-22 14:35:00,31.09,31.11,31.08,31.11,17750.27893295466,14.6977,14.7071,14.693,14.7071,17750.2789
2005-07-22 14:40:00,31.1,31.14,31.1,31.13,31443.35125266254,14.7024,14.7213,14.7024,14.7166,31443.3513
2005-07-22 14:45:00,31.13,31.2,31.13,31.19,38847.75332183792,14.7166,14.7497,14.7166,14.745,38847.7533
2005-07-22 14:50:00,31.19,31.21,31.17,31.21,109037.4277310072,14.745,14.7544,14.7355,14.7544,109037.4277
2005-07-22 14:55:00,31.21,31.25,31.21,31.24,73131.1492037732,14.7544,14.7733,14.7544,14.7686,73131.1492
2005-07-22 15:00:00,31.24,31.25,31.21,31.24,30733.34009534436,14.7686,14.7733,14.7544,14.7686,30733.3401
2005-07-22 15:05:00,31.24,31.25,31.23,31.25,21706.05538087027,14.7686,14.7733,14.7639,14.7733,21706.0554
2005-07-22 15:10:00,31.25,31.26,31.23,31.23,17344.558271629983,14.7733,14.7781,14.7639,14.7639,17344.5583
2005-07-22 15:15:00,31.23,31.24,31.16,31.17,55380.87027081855,14.7639,14.7686,14.7308,14.7355,55380.8703
2005-07-22 15:20:00,31.17,31.18,31.14,31.16,32863.37356729891,14.7355,14.7402,14.7213,14.7308,32863.3736
2005-07-22 15:25:00,31.17,31.17,31.12,31.13,44933.563241708085,14.7355,14.7355,14.7119,14.7166,44933.5632
2005-07-22 15:30:00,31.14,31.14,31.1,31.1,59133.78638807181,14.7213,14.7213,14.7024,14.7024,59133.7864
2005-07-22 15:35:00,31.11,31.11,31.05,31.06,63393.85333198093,14.7071,14.7071,14.6788,14.6835,63393.8533
2005-07-22 15:40:00,31.05,31.13,31.05,31.12,70595.39507049396,14.6788,14.7166,14.6788,14.7119,70595.3951
2005-07-22 15:45:00,31.12,31.15,31.12,31.15,124251.95253068264,14.7119,14.726,14.7119,14.726,124251.9525
2005-07-22 15:50:00,31.14,31.15,31.11,31.15,72725.42854244853,14.7213,14.726,14.7071,14.726,72725.4285
2005-07-22 15:55:00,31.14,31.17,31.14,31.15,189167.2583426311,14.7213,14.7355,14.7213,14.726,189167.2583
2005-07-25 09:30:00,31.08,31.11,31.01,31.01,63901.00415863678,14.693,14.7071,14.6599,14.6599,63901.0042
2005-07-25 09:35:00,31.04,31.04,30.93,30.95,26676.13348209757,14.674,14.674,14.622,14.6315,26676.1335
2005-07-25 09:40:00,30.94,31.0,30.9,30.95,26574.703316766405,14.6268,14.6551,14.6079,14.6315,26574.7033
2005-07-25 09:45:00,30.95,31.07,30.95,31.05,35399.12770057815,14.6315,14.6882,14.6315,14.6788,35399.1277
2005-07-25 09:50:00,31.07,31.12,31.07,31.12,46252.155391013286,14.6882,14.7119,14.6882,14.7119,46252.1554
2005-07-25 09:55:00,31.12,31.28,31.05,31.18,36819.15001521452,14.7119,14.7875,14.6788,14.7402,36819.15
2005-07-25 10:00:00,31.15,31.18,31.1,31.13,28400.44629272745,14.726,14.7402,14.7024,14.7166,28400.4463
2005-07-25 10:05:00,31.1,31.15,31.1,31.15,38442.03266051324,14.7024,14.726,14.7024,14.726,38442.0327
2005-07-25 10:10:00,31.14,31.2,31.14,31.19,25864.69215944822,14.7213,14.7497,14.7213,14.745,25864.6922
2005-07-25 10:15:00,31.2,31.25,31.18,31.19,80028.40044629273,14.7497,14.7733,14.7402,14.745,80028.4004
2005-07-25 10:20:00,31.2,31.25,31.19,31.24,36514.85951922102,14.7497,14.7733,14.745,14.7686,36514.8595
2005-07-25 10:25:00,31.24,31.26,31.22,31.26,33066.233897961254,14.7686,14.7781,14.7591,14.7781,33066.2339
2005-07-25 10:30:00,31.26,31.29,31.24,31.29,58423.77523075363,14.7781,14.7922,14.7686,14.7922,58423.7752
2005-07-25 10:35:00,31.29,31.35,31.29,31.34,50207.9318389289,14.7922,14.8206,14.7922,14.8159,50207.9318
2005-07-25 10:40:00,31.34,31.42,31.34,31.39,126483.41616796836,14.8159,14.8537,14.8159,14.8395,126483.4162
2005-07-25 10:45:00,31.39,31.44,31.38,31.43,79318.38928897455,14.8395,14.8631,14.8348,14.8584,79318.3893
2005-07-25 10:50:00,31.44,31.46,31.41,31.41,127396.28765594888,14.8631,14.8726,14.849,14.849,127396.2877
2005-07-25 10:55:00,31.4,31.41,31.37,31.37,45542.1442336951,14.8442,14.849,14.8301,14.8301,45542.1442
2005-07-25 11:00:00,31.37,31.37,31.35,31.35,34080.53555127295,14.8301,14.8301,14.8206,14.8206,34080.5356
2005-07-25 11:05:00,31.36,31.36,31.31,31.32,129830.61162389694,14.8253,14.8253,14.8017,14.8064,129830.6116
2005-07-25 11:10:00,31.31,31.31,31.24,31.26,20793.183892889745,14.8017,14.8017,14.7686,14.7781,20793.1839
2005-07-25 11:15:00,31.25,31.27,31.24,31.27,13084.491327720863,14.7733,14.7828,14.7686,14.7828,13084.4913
2005-07-25 11:20:00,31.27,31.29,31.27,31.28,7708.692565168882,14.7828,14.7922,14.7828,14.7875,7708.6926
2005-07-25 11:25:00,31.27,31.29,31.23,31.23,26168.982655441727,14.7828,14.7922,14.7639,14.7639,26168.9827
2005-07-25 11:30:00,31.23,31.26,31.23,31.23,26067.55249011056,14.7639,14.7781,14.7639,14.7639,26067.5525
2005-07-25 11:35:00,31.24,31.24,31.19,31.19,19880.31240490922,14.7686,14.7686,14.745,14.745,19880.3124
2005-07-25 11:40:00,31.2,31.2,31.17,31.2,36109.13885789634,14.7497,14.7497,14.7355,14.7497,36109.1389
2005-07-25 11:45:00,31.2,31.2,31.18,31.2,31646.211583324883,14.7497,14.7497,14.7402,14.7497,31646.2116
2005-07-25 11:50:00,31.2,31.2,31.17,31.19,85911.35003550055,14.7497,14.7497,14.7355,14.745,85911.35
2005-07-25 11:55:00,31.2,31.24,31.19,31.24,28096.15579673395,14.7497,14.7686,14.745,14.7686,28096.1558
2005-07-25 12:00:00,31.24,31.24,31.21,31.24,36514.85951922102,14.7686,14.7686,14.7544,14.7686,36514.8595
2005-07-25 12:05:00,31.24,31.26,31.23,31.25,19981.74257024039,14.7686,14.7781,14.7639,14.7733,19981.7426
2005-07-25 12:10:00,31.26,31.27,31.25,31.26,9534.435541129931,14.7781,14.7828,14.7733,14.7781,9534.4355
2005-07-25 12:15:00,31.27,31.27,31.25,31.27,13490.21198904554,14.7828,14.7828,14.7733,14.7828,13490.212
2005-07-25 12:20:00,31.28,31.28,31.21,31.21,39760.62480981844,14.7875,14.7875,14.7544,14.7544,39760.6248
2005-07-25 12:25:00,31.21,31.23,31.21,31.21,28096.15579673395,14.7544,14.7639,14.7544,14.7544,28096.1558
2005-07-25 12:30:00,31.2,31.2,31.16,31.17,50917.94299624708,14.7497,14.7497,14.7308,14.7355,50917.943
2005-07-25 12:35:00,31.17,31.18,31.15,31.15,71913.98721979916,14.7355,14.7402,14.726,14.726,71913.9872
2005-07-25 12:40:00,31.15,31.15,31.13,31.14,32356.22274064307,14.726,14.726,14.7166,14.7213,32356.2227
2005-07-25 12:45:00,31.14,31.19,31.13,31.14,16735.977279642964,14.7213,14.745,14.7166,14.7213,16735.9773
2005-07-25 12:50:00,31.14,31.17,31.13,31.13,40673.49629779896,14.7213,14.7355,14.7166,14.7166,40673.4963
2005-07-25 12:55:00,31.13,31.13,31.12,31.12,8215.843391824728,14.7166,14.7166,14.7119,14.7119,8215.8434
2005-07-25 13:00:00,31.12,31.13,31.12,31.13,20793.183892889745,14.7119,14.7166,14.7119,14.7166,20793.1839
2005-07-25 13:05:00,31.13,31.14,31.13,31.13,9737.29587179227,14.7166,14.7213,14.7166,14.7166,9737.2959
2005-07-25 13:10:00,31.13,31.15,31.12,31.12,318186.42864387867,14.7166,14.726,14.7119,14.7119,318186.4286
2005-07-25 13:15:00,31.12,31.15,31.12,31.14,7607.262399837712,14.7119,14.726,14.7119,14.7213,7607.2624
2005-07-25 13:20:00,31.15,31.15,31.13,31.15,15011.664469013083,14.726,14.726,14.7166,14.726,15011.6645
2005-07-25 13:25:00,31.15,31.16,31.14,31.16,50410.79216959124,14.726,14.7308,14.7213,14.7308,50410.7922
2005-07-25 13:30:00,31.16,31.2,31.13,31.19,29313.31778070798,14.7308,14.7497,14.7166,14.745,29313.3178
2005-07-25 13:35:00,31.2,31.2,31.16,31.17,21604.6252155391,14.7497,14.7497,14.7308,14.7355,21604.6252
2005-07-25 13:40:00,31.17,31.21,31.17,31.18,82158.43391824729,14.7355,14.7544,14.7355,14.7402,82158.4339
2005-07-25 13:45:00,31.19,31.19,31.13,31.13,69378.23308651993,14.745,14.745,14.7166,14.7166,69378.2331
2005-07-25 13:50:00,31.12,31.14,31.12,31.13,6187.240085201339,14.7119,14.7213,14.7119,14.7166,6187.2401
2005-07-25 13:55:00,31.12,31.14,31.09,31.09,68363.93143320824,14.7119,14.7213,14.6977,14.6977,68363.9314
2005-07-25 14:00:00,31.08,31.12,31.07,31.12,33471.95455928593,14.693,14.7119,14.6882,14.7119,33471.9546
2005-07-25 14:05:00,31.13,31.14,31.12,31.13,13895.93265037022,14.7166,14.7213,14.7119,14.7166,13895.9327
2005-07-25 14:10:00,31.12,31.13,31.12,31.13,9027.284714474084,14.7119,14.7166,14.7119,14.7166,9027.2847
2005-07-25 14:15:00,31.12,31.15,31.12,31.14,33573.3847246171,14.7119,14.726,14.7119,14.7213,33573.3847
2005-07-25 14:20:00,31.14,31.2,31.14,31.15,16533.116948980627,14.7213,14.7497,14.7213,14.726,16533.1169
2005-07-25 14:25:00,31.15,31.18,31.15,31.16,47672.17770564966,14.726,14.7402,14.726,14.7308,47672.1777
2005-07-25 14:30:00,31.16,31.16,31.09,31.1,48686.47935896136,14.7308,14.7308,14.6977,14.7024,48686.4794
2005-07-25 14:35:00,31.1,31.11,31.09,31.1,19576.02190891571,14.7024,14.7071,14.6977,14.7024,19576.0219
2005-07-25 14:40:00,31.11,31.15,31.1,31.12,26878.99381275992,14.7071,14.726,14.7024,14.7119,26878.9938
2005-07-25 14:45:00,31.12,31.13,31.12,31.13,12171.61983974034,14.7119,14.7166,14.7119,14.7166,12171.6198
2005-07-25 14:50:00,31.13,31.14,31.12,31.13,54873.71944416269,14.7166,14.7213,14.7119,14.7166,54873.7194
2005-07-25 14:55:00,31.13,31.15,31.11,31.11,43412.11076174054,14.7166,14.726,14.7071,14.7071,43412.1108
2005-07-25 15:00:00,31.11,31.11,31.07,31.07,33370.524393954765,14.7071,14.7071,14.6882,14.6882,33370.5244
2005-07-25 15:05:00,31.07,31.07,31.04,31.04,63495.2834973121,14.6882,14.6882,14.674,14.674,63495.2835
2005-07-25 15:10:00,31.04,31.05,31.03,31.03,59945.22771072117,14.674,14.6788,14.6693,14.6693,59945.2277
2005-07-25 15:15:00,31.03,31.05,31.02,31.04,58728.06572674713,14.6693,14.6788,14.6646,14.674,58728.0657
2005-07-25 15:20:00,31.05,31.08,31.03,31.08,55989.45126280556,14.6788,14.693,14.6693,14.693,55989.4513
2005-07-25 15:25:00,31.07,31.15,31.07,31.14,118369.0029414748,14.6882,14.726,14.6882,14.7213,118369.0029
2005-07-25 15:30:00,31.15,31.17,31.13,31.15,81042.70209960442,14.726,14.7355,14.7166,14.726,81042.7021
2005-07-25 15:35:00,31.15,31.19,31.15,31.19,217973.42529668324,14.726,14.745,14.726,14.745,217973.4253
2005-07-25 15:40:00,31.19,31.22,31.19,31.2,35297.69753524698,14.745,14.7591,14.745,14.7497,35297.6975
2005-07-25 15:45:00,31.21,31.22,31.19,31.19,51323.66365757176,14.7544,14.7591,14.745,14.745,51323.6637
2005-07-25 15:50:00,31.18,31.18,31.14,31.15,270108.53027690435,14.7402,14.7402,14.7213,14.726,270108.5303
2005-07-25 15:55:00,31.15,31.15,31.11,31.12,77188.35581701998,14.726,14.726,14.7071,14.7119,77188.3558
2005-07-26 09:30:00,31.01,31.3,31.01,31.22,108428.84673902018,14.6599,14.797,14.6599,14.7591,108428.8467
2005-07-26 09:35:00,31.27,31.29,31.07,31.09,60249.518206714674,14.7828,14.7922,14.6882,14.6977,60249.5182
2005-07-26 09:40:00,31.11,31.11,31.08,31.11,38442.03266051324,14.7071,14.7071,14.693,14.7071,38442.0327
2005-07-26 09:45:00,31.1,31.11,31.09,31.1,37224.870676539205,14.7024,14.7071,14.6977,14.7024,37224.8707
2005-07-26 09:50:00,31.1,31.11,30.99,31.01,52337.965310883454,14.7024,14.7071,14.6504,14.6599,52337.9653
2005-07-26 09:55:00,31.01,31.06,31.0,31.0,36210.56902322751,14.6599,14.6835,14.6551,14.6551,36210.569
2005-07-26 10:00:00,31.01,31.06,30.97,30.97,59742.36738005883,14.6599,14.6835,14.641,14.641,59742.3674
2005-07-26 10:05:00,30.98,31.03,30.91,31.01,88142.81367278629,14.6457,14.6693,14.6126,14.6599,88142.8137
2005-07-26 10:10:00,31.0,31.05,30.93,30.95,44426.41241505224,14.6551,14.6788,14.622,14.6315,44426.4124
2005-07-26 10:15:00,30.95,31.06,30.95,31.02,101531.59549650064,14.6315,14.6835,14.6315,14.6646,101531.5955
2005-07-26 10:20:00,31.03,31.06,30.98,30.98,304797.64682016434,14.6693,14.6835,14.6457,14.6457,304797.6468
2005-07-26 10:25:00,31.0,31.04,30.98,31.01,53250.83679886398,14.6551,14.674,14.6457,14.6599,53250.8368
2005-07-26 10:30:00,31.02,31.05,31.01,31.01,19677.45207424688,14.6646,14.6788,14.6599,14.6599,19677.4521
2005-07-26 10:35:00,31.03,31.03,30.99,31.01,31544.781417993712,14.6693,14.6693,14.6504,14.6599,31544.7814
2005-07-26 10:40:00,31.01,31.02,30.98,31.01,22314.636372857287,14.6599,14.6646,14.6457,14.6599,22314.6364
2005-07-26 10:45:00,31.01,31.01,30.95,30.96,28704.73678872097,14.6599,14.6599,14.6315,14.6362,28704.7368
2005-07-26 10:50:00,30.96,30.98,30.96,30.96,10041.58636778578,14.6362,14.6457,14.6362,14.6362,10041.5864
2005-07-26 10:55:00,30.97,31.04,30.97,31.04,87229.94218480577,14.641,14.674,14.641,14.674,87229.9422
2005-07-26 11:00:00,31.04,31.11,31.04,31.11,77188.35581701998,14.674,14.7071,14.674,14.7071,77188.3558
2005-07-26 11:05:00,31.11,31.11,31.02,31.06,55583.73060148088,14.7071,14.7071,14.6646,14.6835,55583.7306
2005-07-26 11:10:00,31.04,31.07,31.03,31.03,14200.223146363727,14.674,14.6882,14.6693,14.6693,14200.2231
2005-07-26 11:15:00,31.03,31.05,31.01,31.04,19271.731412922203,14.6693,14.6788,14.6599,14.674,19271.7314
2005-07-26 11:20:00,31.06,31.06,31.02,31.04,27183.284308753424,14.6835,14.6835,14.6646,14.674,27183.2843
2005-07-26 11:25:00,31.04,31.05,31.02,31.04,21807.48554620144,14.674,14.6788,14.6646,14.674,21807.4855
2005-07-26 11:30:00,31.05,31.06,31.02,31.03,19474.59174358454,14.6788,14.6835,14.6646,14.6693,19474.5917
2005-07-26 11:35:00,31.02,31.03,31.01,31.02,17547.41860229232,14.6646,14.6693,14.6599,14.6646,17547.4186
2005-07-26 11:40:00,31.01,31.02,31.0,31.01,13895.93265037022,14.6599,14.6646,14.6551,14.6599,13895.9327
2005-07-26 11:45:00,31.0,31.02,31.0,31.01,19170.30124759104,14.6551,14.6646,14.6551,14.6599,19170.3012
2005-07-26 11:50:00,31.0,31.04,30.99,31.04,50005.07150826656,14.6551,14.674,14.6504,14.674,50005.0715
2005-07-26 11:55:00,31.04,31.06,31.02,31.03,14098.79298103256,14.674,14.6835,14.6646,14.6693,14098.793
2005-07-26 12:00:00,31.02,31.02,30.96,30.97,30327.61943401968,14.6646,14.6646,14.6362,14.641,30327.6194
2005-07-26 12:05:00,30.98,30.99,30.95,30.96,14200.223146363727,14.6457,14.6504,14.6315,14.6362,14200.2231
2005-07-26 12:10:00,30.96,30.97,30.94,30.94,6998.681407850695,14.6362,14.641,14.6268,14.6268,6998.6814
2005-07-26 12:15:00,30.94,30.95,30.92,30.92,17141.697940967642,14.6268,14.6315,14.6173,14.6173,17141.6979
2005-07-26 12:20:00,30.93,30.94,30.92,30.94,14605.943807688407,14.622,14.6268,14.6173,14.6268,14605.9438
2005-07-26 12:25:00,30.93,31.03,30.93,30.99,15518.815295668932,14.622,14.6693,14.622,14.6504,15518.8153
2005-07-26 12:30:00,30.97,31.0,30.97,30.99,7911.552895831221,14.641,14.6551,14.641,14.6504,7911.5529
2005-07-26 12:35:00,30.96,31.0,30.96,30.97,17750.27893295466,14.6362,14.6551,14.6362,14.641,17750.2789
2005-07-26 12:40:00,30.97,31.02,30.97,31.0,9027.284714474084,14.641,14.6646,14.641,14.6551,9027.2847
2005-07-26 12:45:00,31.0,31.03,30.97,30.99,18663.150420935188,14.6551,14.6693,14.641,14.6504,18663.1504
2005-07-26 12:50:00,30.99,30.99,30.97,30.97,11360.178517090982,14.6504,14.6504,14.641,14.641,11360.1785
2005-07-26 12:55:00,30.96,30.97,30.95,30.96,9331.575210467594,14.6362,14.641,14.6315,14.6362,9331.5752
2005-07-26 13:00:00,30.96,31.01,30.95,30.95,14808.804138350746,14.6362,14.6599,14.6315,14.6315,14808.8041
2005-07-26 13:05:00,30.95,30.96,30.94,30.94,10244.44669844812,14.6315,14.6362,14.6268,14.6268,10244.4467
2005-07-26 13:10:00,30.94,30.97,30.94,30.97,13997.36281570139,14.6268,14.641,14.6268,14.641,13997.3628
2005-07-26 13:15:00,30.96,31.01,30.96,30.98,11563.038847753322,14.6362,14.6599,14.6362,14.6457,11563.0388
2005-07-26 13:20:00,30.98,31.0,30.97,31.0,8722.994218480577,14.6457,14.6551,14.641,14.6551,8722.9942
2005-07-26 13:25:00,30.99,30.99,30.97,30.97,3042.9049599350847,14.6504,14.6504,14.641,14.641,3042.905
2005-07-26 13:30:00,30.96,30.96,30.94,30.96,15721.67562633127,14.6362,14.6362,14.6268,14.6362,15721.6756
2005-07-26 13:35:00,30.96,31.01,30.96,31.01,10143.016533116948,14.6362,14.6599,14.6362,14.6599,10143.0165
2005-07-26 13:40:00,31.02,31.03,30.99,31.03,11765.89917841566,14.6646,14.6693,14.6504,14.6693,11765.8992
2005-07-26 13:45:00,31.04,31.04,31.01,31.02,19373.161578253374,14.674,14.674,14.6599,14.6646,19373.1616
2005-07-26 13:50:00,31.01,31.03,30.98,30.99,24343.23967948068,14.6599,14.6693,14.6457,14.6504,24343.2397
2005-07-26 13:55:00,30.98,31.01,30.95,31.01,14200.223146363727,14.6457,14.6599,14.6315,14.6599,14200.2231
2005-07-26 14:00:00,31.01,31.04,30.99,30.99,29211.88761537681,14.6599,14.674,14.6504,14.6504,29211.8876
2005-07-26 14:05:00,30.99,31.01,30.97,31.0,11258.748351759814,14.6504,14.6599,14.641,14.6551,11258.7484
2005-07-26 14:10:00,30.99,31.01,30.94,30.95,16330.256618318288,14.6504,14.6599,14.6268,14.6315,16330.2566
2005-07-26 14:15:00,30.95,30.99,30.95,30.95,11867.329343746833,14.6315,14.6504,14.6315,14.6315,11867.3293
2005-07-26 14:20:00,30.96,31.0,30.95,30.99,15214.524799675424,14.6362,14.6551,14.6315,14.6504,15214.5248
2005-07-26 14:25:00,30.99,30.99,30.94,30.98,15417.385130337763,14.6504,14.6504,14.6268,14.6457,15417.3851
2005-07-26 14:30:00,30.99,30.99,30.94,30.95,24850.39050613653,14.6504,14.6504,14.6268,14.6315,24850.3905
2005-07-26 14:35:00,30.95,31.0,30.94,30.99,14301.653311694898,14.6315,14.6551,14.6268,14.6504,14301.6533
2005-07-26 14:40:00,31.0,31.02,30.99,31.01,15011.664469013083,14.6551,14.6646,14.6504,14.6599,15011.6645
2005-07-26 14:45:00,31.01,31.01,30.98,31.0,26371.842986104068,14.6599,14.6599,14.6457,14.6551,26371.843
2005-07-26 14:50:00,31.01,31.01,30.96,30.97,26777.563647428746,14.6599,14.6599,14.6362,14.641,26777.5636
2005-07-26 14:55:00,30.97,31.0,30.95,30.97,37224.870676539205,14.641,14.6551,14.6315,14.641,37224.8707
2005-07-26 15:00:00,30.96,30.97,30.95,30.96,18561.720255604017,14.6362,14.641,14.6315,14.6362,18561.7203
2005-07-26 15:05:00,30.96,30.97,30.95,30.97,52135.10498022112,14.6362,14.641,14.6315,14.641,52135.105
2005-07-26 15:10:00,30.98,31.02,30.96,31.02,33979.10538594178,14.6457,14.6646,14.6362,14.6646,33979.1054
2005-07-26 15:15:00,31.02,31.04,31.01,31.01,56598.032254792575,14.6646,14.674,14.6599,14.6599,56598.0323
2005-07-26 15:20:00,31.0,31.02,30.99,31.01,46759.30621766914,14.6551,14.6646,14.6504,14.6599,46759.3062
2005-07-26 15:25:00,31.01,31.03,31.01,31.02,25256.111167461204,14.6599,14.6693,14.6599,14.6646,25256.1112
2005-07-26 15:30:00,31.03,31.03,30.97,30.97,91997.15995537072,14.6693,14.6693,14.641,14.641,91997.16
2005-07-26 15:35:00,30.98,30.98,30.96,30.98,41687.79795111066,14.6457,14.6457,14.6362,14.6457,41687.798
2005-07-26 15:40:00,30.97,30.97,30.95,30.96,47976.46820164317,14.641,14.641,14.6315,14.6362,47976.4682
2005-07-26 15:45:00,30.97,30.99,30.96,30.98,47875.038036312,14.641,14.6504,14.6362,14.6457,47875.038
2005-07-26 15:50:00,30.98,30.99,30.94,30.95,58018.05456942895,14.6457,14.6504,14.6268,14.6315,58018.0546
2005-07-26 15:55:00,30.95,30.95,30.89,30.89,127599.14798661122,14.6315,14.6315,14.6031,14.6031,127599.148
2005-07-27 09:30:00,30.9,31.01,30.89,30.98,86722.79135814992,14.6079,14.6599,14.6031,14.6457,86722.7914
2005-07-27 09:35:00,30.98,30.98,30.89,30.91,27386.14463941576,14.6457,14.6457,14.6031,14.6126,27386.1446
2005-07-27 09:40:00,30.92,30.95,30.89,30.91,53555.12729485749,14.6173,14.6315,14.6031,14.6126,53555.1273
2005-07-27 09:45:00,30.91,30.93,30.89,30.91,14098.79298103256,14.6126,14.622,14.6031,14.6126,14098.793
2005-07-27 09:50:00,30.91,30.91,30.87,30.88,28501.87645805863,14.6126,14.6126,14.5937,14.5984,28501.8765
2005-07-27 09:55:00,30.87,30.91,30.87,30.9,41180.647124454816,14.5937,14.6126,14.5937,14.6079,41180.6471
2005-07-27 10:00:00,30.91,30.92,30.86,30.86,89765.696318085,14.6126,14.6173,14.589,14.589,89765.6963
2005-07-27 10:05:00,30.86,30.88,30.81,30.88,52337.965310883454,14.589,14.5984,14.5653,14.5984,52337.9653
2005-07-27 10:10:00,30.89,30.92,30.89,30.9,56699.46242012375,14.6031,14.6173,14.6031,14.6079,56699.4624
2005-07-27 10:15:00,30.9,30.91,30.87,30.88,34181.96571660412,14.6079,14.6126,14.5937,14.5984,34181.9657
2005-07-27 10:20:00,30.89,30.9,30.85,30.85,29820.46860736383,14.6031,14.6079,14.5842,14.5842,29820.4686
2005-07-27 10:25:00,30.85,30.86,30.81,30.82,61770.970686682216,14.5842,14.589,14.5653,14.57,61770.9707
2005-07-27 10:30:00,30.82,30.88,30.82,30.86,38746.32315650675,14.57,14.5984,14.57,14.589,38746.3232
2005-07-27 10:35:00,30.86,30.87,30.81,30.82,44122.12191905873,14.589,14.5937,14.5653,14.57,44122.1219
2005-07-27 10:40:00,30.82,30.86,30.82,30.83,54569.42894816919,14.57,14.589,14.57,14.5748,54569.4289
2005-07-27 10:45:00,30.83,30.84,30.8,30.81,59742.36738005883,14.5748,14.5795,14.5606,14.5653,59742.3674
2005-07-27 10:50:00,30.8,30.83,30.8,30.81,44324.98224972107,14.5606,14.5748,14.5606,14.5653,44324.9822
2005-07-27 10:55:00,30.81,30.86,30.8,30.84,66943.90911857186,14.5653,14.589,14.5606,14.5795,66943.9091
2005-07-27 11:00:00,30.85,30.86,30.83,30.84,51627.95415356527,14.5842,14.589,14.5748,14.5795,51627.9542
2005-07-27 11:05:00,30.84,30.84,30.82,30.83,83578.45623288366,14.5795,14.5795,14.57,14.5748,83578.4562
2005-07-27 11:10:00,30.83,30.84,30.81,30.83,60553.808702708186,14.5748,14.5795,14.5653,14.5748,60553.8087
2005-07-27 11:15:00,30.81,30.81,30.68,30.69,112688.9136829293,14.5653,14.5653,14.5039,14.5086,112688.9137
2005-07-27 11:20:00,30.69,30.84,30.69,30.75,85302.76904351354,14.5086,14.5795,14.5086,14.537,85302.769
2005-07-27 11:25:00,30.75,30.76,30.7,30.7,13895.93265037022,14.537,14.5417,14.5133,14.5133,13895.9327
2005-07-27 11:30:00,30.69,30.82,30.69,30.74,29921.898772695,14.5086,14.57,14.5086,14.5322,29921.8988
2005-07-27 11:35:00,30.74,30.75,30.69,30.69,19778.88223957805,14.5322,14.537,14.5086,14.5086,19778.8822
2005-07-27 11:40:00,30.7,30.73,30.65,30.66,36007.70869256517,14.5133,14.5275,14.4897,14.4944,36007.7087
2005-07-27 11:45:00,30.66,30.66,30.62,30.62,54163.70828684451,14.4944,14.4944,14.4755,14.4755,54163.7083
2005-07-27 11:50:00,30.62,30.64,30.58,30.58,140379.34881833856,14.4755,14.4849,14.4566,14.4566,140379.3488
2005-07-27 11:55:00,30.58,30.6,30.56,30.58,91591.43929404604,14.4566,14.466,14.4471,14.4566,91591.4393
2005-07-27 12:00:00,30.59,30.6,30.56,30.59,68566.79176387057,14.4613,14.466,14.4471,14.4613,68566.7918
2005-07-27 12:05:00,30.59,30.69,30.58,30.67,81042.70209960442,14.4613,14.5086,14.4566,14.4991,81042.7021
2005-07-27 12:10:00,30.67,30.68,30.64,30.66,29617.60827670149,14.4991,14.5039,14.4849,14.4944,29617.6083
2005-07-27 12:15:00,30.65,30.67,30.64,30.66,29516.17811137032,14.4897,14.4991,14.4849,14.4944,29516.1781
2005-07-27 12:20:00,30.66,30.71,30.61,30.62,29617.60827670149,14.4944,14.518,14.4708,14.4755,29617.6083
2005-07-27 12:25:00,30.63,30.66,30.61,30.65,21503.19505020793,14.4802,14.4944,14.4708,14.4897,21503.1951
2005-07-27 12:30:00,30.66,30.7,30.66,30.7,15518.815295668932,14.4944,14.5133,14.4944,14.5133,15518.8153
2005-07-27 12:35:00,30.69,30.71,30.63,30.64,24444.669844811848,14.5086,14.518,14.4802,14.4849,24444.6698
2005-07-27 12:40:00,30.65,30.66,30.64,30.66,12475.910335733848,14.4897,14.4944,14.4849,14.4944,12475.9103
2005-07-27 12:45:00,30.64,30.66,30.64,30.65,8722.994218480577,14.4849,14.4944,14.4849,14.4897,8722.9942
2005-07-27 12:50:00,30.65,30.66,30.64,30.64,38543.462825844406,14.4897,14.4944,14.4849,14.4849,38543.4628
2005-07-27 12:55:00,30.64,30.66,30.64,30.65,13388.781823714373,14.4849,14.4944,14.4849,14.4897,13388.7818
2005-07-27 13:00:00,30.64,30.66,30.64,30.65,17344.558271629983,14.4849,14.4944,14.4849,14.4897,17344.5583
2005-07-27 13:05:00,30.65,30.66,30.64,30.65,37732.02150319505,14.4897,14.4944,14.4849,14.4897,37732.0215
2005-07-27 13:10:00,30.65,30.65,30.6,30.61,45136.423572370426,14.4897,14.4897,14.466,14.4708,45136.4236
2005-07-27 13:15:00,30.61,30.61,30.56,30.61,76681.20499036413,14.4708,14.4708,14.4471,14.4708,76681.205
2005-07-27 13:20:00,30.6,30.62,30.59,30.62,38746.32315650675,14.466,14.4755,14.4613,14.4755,38746.3232
2005-07-27 13:25:00,30.61,30.63,30.59,30.61,27690.435135409272,14.4708,14.4802,14.4613,14.4708,27690.4351
2005-07-27 13:30:00,30.6,30.63,30.59,30.63,23126.077695506643,14.466,14.4802,14.4613,14.4802,23126.0777
2005-07-27 13:35:00,30.63,30.64,30.56,30.61,31950.50207931839,14.4802,14.4849,14.4471,14.4708,31950.5021
2005-07-27 13:40:00,30.61,30.61,30.59,30.61,11968.759509078,14.4708,14.4708,14.4613,14.4708,11968.7595
2005-07-27 13:45:00,30.61,30.63,30.61,30.63,22923.217364844302,14.4708,14.4802,14.4708,14.4802,22923.2174
2005-07-27 13:50:00,30.61,30.62,30.6,30.62,6998.681407850695,14.4708,14.4755,14.466,14.4755,6998.6814
2005-07-27 13:55:00,30.62,30.64,30.62,30.64,17243.128106298813,14.4755,14.4849,14.4755,14.4849,17243.1281
2005-07-27 14:00:00,30.63,30.68,30.63,30.67,25864.69215944822,14.4802,14.5039,14.4802,14.4991,25864.6922
2005-07-27 14:05:00,30.67,30.68,30.63,30.66,20387.463231565067,14.4991,14.5039,14.4802,14.4944,20387.4632
2005-07-27 14:10:00,30.66,30.71,30.66,30.68,29921.898772695,14.4944,14.518,14.4944,14.5039,29921.8988
2005-07-27 14:15:00,30.68,30.68,30.64,30.67,33471.95455928593,14.5039,14.5039,14.4849,14.4991,33471.9546
2005-07-27 14:20:00,30.67,30.72,30.66,30.68,25154.68100213004,14.4991,14.5228,14.4944,14.5039,25154.681
2005-07-27 14:25:00,30.67,30.68,30.66,30.66,9433.005375798764,14.4991,14.5039,14.4944,14.4944,9433.0054
2005-07-27 14:30:00,30.67,30.67,30.65,30.66,18866.010751597525,14.4991,14.4991,14.4897,14.4944,18866.0108
2005-07-27 14:35:00,30.66,30.67,30.64,30.65,17648.84876762349,14.4944,14.4991,14.4849,14.4897,17648.8488
2005-07-27 14:40:00,30.65,30.66,30.63,30.65,21706.05538087027,14.4897,14.4944,14.4802,14.4897,21706.0554
2005-07-27 14:45:00,30.65,30.65,30.63,30.64,21198.904554214423,14.4897,14.4897,14.4802,14.4849,21198.9046
2005-07-27 14:50:00,30.64,30.67,30.64,30.66,71812.557054468,14.4849,14.4991,14.4849,14.4944,71812.5571
2005-07-27 14:55:00,30.67,30.72,30.65,30.67,38543.462825844406,14.4991,14.5228,14.4897,14.4991,38543.4628
2005-07-27 15:00:00,30.67,30.68,30.64,30.68,22517.496703519628,14.4991,14.5039,14.4849,14.5039,22517.4967
2005-07-27 15:05:00,30.67,30.68,30.66,30.67,29313.31778070798,14.4991,14.5039,14.4944,14.4991,29313.3178
2005-07-27 15:10:00,30.66,30.67,30.63,30.64,31747.64174865605,14.4944,14.4991,14.4802,14.4849,31747.6417
2005-07-27 15:15:00,30.63,30.65,30.63,30.64,35703.41819657166,14.4802,14.4897,14.4802,14.4849,35703.4182
2005-07-27 15:20:00,30.63,30.64,30.62,30.63,44730.702911045744,14.4802,14.4849,14.4755,14.4802,44730.7029
2005-07-27 15:25:00,30.63,30.67,30.63,30.64,37529.16117253271,14.4802,14.4991,14.4802,14.4849,37529.1612
2005-07-27 15:30:00,30.63,30.65,30.6,30.64,36311.99918855868,14.4802,14.4897,14.466,14.4849,36311.9992
2005-07-27 15:35:00,30.63,30.66,30.6,30.64,64813.87564661731,14.4802,14.4944,14.466,14.4849,64813.8756
2005-07-27 15:40:00,30.62,30.63,30.6,30.62,50816.51283091591,14.4755,14.4802,14.466,14.4755,50816.5128
2005-07-27 15:45:00,30.64,30.66,30.63,30.63,33370.524393954765,14.4849,14.4944,14.4802,14.4802,33370.5244
2005-07-27 15:50:00,30.64,30.64,30.6,30.61,44122.12191905873,14.4849,14.4849,14.466,14.4708,44122.1219
2005-07-27 15:55:00,30.61,30.61,30.57,30.61,75869.76366771478,14.4708,14.4708,14.4519,14.4708,75869.7637
2005-07-28 09:30:00,30.54,30.58,30.51,30.51,91287.14879805254,14.4377,14.4566,14.4235,14.4235,91287.1488
2005-07-28 09:35:00,30.55,30.61,30.54,30.56,134902.11989045542,14.4424,14.4708,14.4377,14.4471,134902.1199
2005-07-28 09:40:00,30.56,30.6,30.55,30.57,170301.24759103358,14.4471,14.466,14.4424,14.4519,170301.2476
2005-07-28 09:45:00,30.57,30.57,30.54,30.56,170605.5380870271,14.4519,14.4519,14.4377,14.4471,170605.5381
2005-07-28 09:50:00,30.56,30.56,30.56,30.56,143625.114108936,14.4471,14.4471,14.4471,14.4471,143625.1141
2005-07-28 09:55:00,30.56,30.61,30.55,30.6,52236.53514555229,14.4471,14.4708,14.4424,14.466,52236.5351
2005-07-28 10:00:00,30.6,30.66,30.57,30.66,124353.3826960138,14.466,14.4944,14.4519,14.4944,124353.3827
2005-07-28 10:05:00,30.67,30.71,30.66,30.69,45034.993407039256,14.4991,14.518,14.4944,14.5086,45034.9934
2005-07-28 10:10:00,30.7,30.76,30.7,30.73,68668.22192920174,14.5133,14.5417,14.5133,14.5275,68668.2219
2005-07-28 10:15:00,30.73,30.74,30.62,30.74,58220.91490009129,14.5275,14.5322,14.4755,14.5322,58220.9149
2005-07-28 10:20:00,30.74,30.76,30.66,30.67,35297.69753524698,14.5322,14.5417,14.4944,14.4991,35297.6975
2005-07-28 10:25:00,30.66,30.76,30.65,30.75,42499.23927376002,14.4944,14.5417,14.4897,14.537,42499.2393
2005-07-28 10:30:00,30.75,30.79,30.73,30.76,50512.22233492241,14.537,14.5559,14.5275,14.5417,50512.2223
2005-07-28 10:35:00,30.75,30.78,30.74,30.75,70798.2554011563,14.537,14.5511,14.5322,14.537,70798.2554
2005-07-28 10:40:00,30.76,30.78,30.75,30.76,367988.6398214829,14.5417,14.5511,14.537,14.5417,367988.6398
2005-07-28 10:45:00,30.76,30.78,30.71,30.73,98894.41119789024,14.5417,14.5511,14.518,14.5275,98894.4112
2005-07-28 10:50:00,30.72,30.74,30.68,30.71,51019.37316157825,14.5228,14.5322,14.5039,14.518,51019.3732
2005-07-28 10:55:00,30.72,30.72,30.65,30.65,41890.658281773,14.5228,14.5228,14.4897,14.4897,41890.6583
2005-07-28 11:00:00,30.65,30.69,30.63,30.67,23734.658687493666,14.4897,14.5086,14.4802,14.4991,23734.6587
2005-07-28 11:05:00,30.66,30.71,30.66,30.71,128207.72897859824,14.4944,14.518,14.4944,14.518,128207.729
2005-07-28 11:10:00,30.71,30.71,30.7,30.7,134293.5388984684,14.518,14.518,14.5133,14.5133,134293.5389
2005-07-28 11:15:00,30.71,30.71,30.64,30.64,31240.490922000205,14.518,14.518,14.4849,14.4849,31240.4909
2005-07-28 11:20:00,30.65,30.68,30.65,30.68,18967.440916928696,14.4897,14.5039,14.4897,14.5039,18967.4409
2005-07-28 11:25:00,30.68,30.7,30.67,30.69,31544.781417993712,14.5039,14.5133,14.4991,14.5086,31544.7814
2005-07-28 11:30:00,30.68,30.68,30.67,30.68,15721.67562633127,14.5039,14.5039,14.4991,14.5039,15721.6756
2005-07-28 11:35:00,30.68,30.69,30.65,30.69,15721.67562633127,14.5039,14.5086,14.4897,14.5086,15721.6756
2005-07-28 11:40:00,30.7,30.77,30.69,30.76,24241.809514149507,14.5133,14.5464,14.5086,14.5417,24241.8095
2005-07-28 11:45:00,30.76,30.78,30.73,30.75,17243.128106298813,14.5417,14.5511,14.5275,14.537,17243.1281
2005-07-28 11:50:00,30.75,30.75,30.71,30.75,10041.58636778578,14.537,14.537,14.518,14.537,10041.5864
2005-07-28 11:55:00,30.74,30.75,30.71,30.75,267877.0666396186,14.5322,14.537,14.518,14.537,267877.0666
2005-07-28 12:00:00,30.74,30.75,30.7,30.74,42397.809108428846,14.5322,14.537,14.5133,14.5322,42397.8091
2005-07-28 12:05:00,30.75,30.77,30.74,30.75,36616.28968455218,14.537,14.5464,14.5322,14.537,36616.2897
2005-07-28 12:10:00,30.75,30.76,30.73,30.75,49903.64134293539,14.537,14.5417,14.5275,14.537,49903.6413
2005-07-28 12:15:00,30.75,30.75,30.7,30.71,14707.373973019576,14.537,14.537,14.5133,14.518,14707.374
2005-07-28 12:20:00,30.72,30.74,30.68,30.68,17547.41860229232,14.5228,14.5322,14.5039,14.5039,17547.4186
2005-07-28 12:25:00,30.68,30.7,30.68,30.7,6085.809919870169,14.5039,14.5133,14.5039,14.5133,6085.8099
2005-07-28 12:30:00,30.71,30.73,30.7,30.73,3955.7764479156094,14.518,14.5275,14.5133,14.5275,3955.7764
2005-07-28 12:35:00,30.73,30.74,30.73,30.74,17445.988436961154,14.5275,14.5322,14.5275,14.5322,17445.9884
2005-07-28 12:40:00,30.74,30.76,30.74,30.74,18358.85992494168,14.5322,14.5417,14.5322,14.5322,18358.8599
2005-07-28 12:45:00,30.75,30.77,30.74,30.75,28603.306623389795,14.537,14.5464,14.5322,14.537,28603.3066
2005-07-28 12:50:00,30.75,30.76,30.74,30.76,15011.664469013083,14.537,14.5417,14.5322,14.5417,15011.6645
2005-07-28 12:55:00,30.75,30.76,30.74,30.74,8520.133887818238,14.537,14.5417,14.5322,14.5322,8520.1339
2005-07-28 13:00:00,30.74,30.75,30.74,30.74,13693.07231970788,14.5322,14.537,14.5322,14.5322,13693.0723
2005-07-28 13:05:00,30.75,30.75,30.74,30.75,12577.340501065017,14.537,14.537,14.5322,14.537,12577.3405
2005-07-28 13:10:00,30.75,30.76,30.74,30.75,12374.480170402678,14.537,14.5417,14.5322,14.537,12374.4802
2005-07-28 13:15:00,30.75,30.75,30.73,30.73,18257.42975961051,14.537,14.537,14.5275,14.5275,18257.4298
2005-07-28 13:20:00,30.73,30.74,30.73,30.73,8012.983061162389,14.5275,14.5322,14.5275,14.5275,8012.9831
2005-07-28 13:25:00,30.73,30.76,30.73,30.75,22416.066538188457,14.5275,14.5417,14.5275,14.537,22416.0665
2005-07-28 13:30:00,30.75,30.76,30.73,30.73,38137.742164519725,14.537,14.5417,14.5275,14.5275,38137.7422
2005-07-28 13:35:00,30.74,30.74,30.73,30.73,20894.614058220915,14.5322,14.5322,14.5275,14.5275,20894.6141
2005-07-28 13:40:00,30.74,30.75,30.74,30.74,16127.396287655947,14.5322,14.537,14.5322,14.5322,16127.3963
2005-07-28 13:45:00,30.74,30.76,30.74,30.76,25357.54133279237,14.5322,14.5417,14.5322,14.5417,25357.5413
2005-07-28 13:50:00,30.76,30.76,30.74,30.75,9940.15620245461,14.5417,14.5417,14.5322,14.537,9940.1562
2005-07-28 13:55:00,30.74,30.75,30.73,30.73,7607.262399837712,14.5322,14.537,14.5275,14.5275,7607.2624
2005-07-28 14:00:00,30.73,30.73,30.72,30.72,8215.843391824728,14.5275,14.5275,14.5228,14.5228,8215.8434
2005-07-28 14:05:00,30.72,30.73,30.71,30.71,42499.23927376002,14.5228,14.5275,14.518,14.518,42499.2393
2005-07-28 14:10:00,30.71,30.72,30.71,30.71,15620.245461000102,14.518,14.5228,14.518,14.518,15620.2455
2005-07-28 14:15:00,30.71,30.72,30.69,30.69,20691.75372755857,14.518,14.5228,14.5086,14.5086,20691.7537
2005-07-28 14:20:00,30.7,30.7,30.67,30.68,11360.178517090982,14.5133,14.5133,14.4991,14.5039,11360.1785
2005-07-28 14:25:00,30.68,30.69,30.65,30.65,34993.40703925347,14.5039,14.5086,14.4897,14.4897,34993.407
2005-07-28 14:30:00,30.65,30.67,30.64,30.66,23227.507860837813,14.4897,14.4991,14.4849,14.4944,23227.5079
2005-07-28 14:35:00,30.66,30.67,30.65,30.67,25154.68100213004,14.4944,14.4991,14.4897,14.4991,25154.681
2005-07-28 14:40:00,30.66,30.68,30.65,30.66,13084.491327720863,14.4944,14.5039,14.4897,14.4944,13084.4913
2005-07-28 14:45:00,30.66,30.67,30.64,30.65,23227.507860837813,14.4944,14.4991,14.4849,14.4897,23227.5079
2005-07-28 14:50:00,30.65,30.69,30.64,30.67,62278.12151333807,14.4897,14.5086,14.4849,14.4991,62278.1215
2005-07-28 14:55:00,30.67,30.67,30.6,30.6,31037.630591337864,14.4991,14.4991,14.466,14.466,31037.6306
2005-07-28 15:00:00,30.61,30.61,30.55,30.57,100111.57318186428,14.4708,14.4708,14.4424,14.4519,100111.5732
2005-07-28 15:05:00,30.58,30.61,30.57,30.59,33066.233897961254,14.4566,14.4708,14.4519,14.4613,33066.2339
2005-07-28 15:10:00,30.59,30.61,30.59,30.6,21401.764884876764,14.4613,14.4708,14.4613,14.466,21401.7649
2005-07-28 15:15:00,30.6,30.63,30.59,30.61,28603.306623389795,14.466,14.4802,14.4613,14.4708,28603.3066
2005-07-28 15:20:00,30.62,30.64,30.61,30.62,26980.423978091083,14.4755,14.4849,14.4708,14.4755,26980.424
2005-07-28 15:25:00,30.62,30.63,30.61,30.61,19271.731412922203,14.4755,14.4802,14.4708,14.4708,19271.7314
2005-07-28 15:30:00,30.6,30.61,30.58,30.58,56598.032254792575,14.466,14.4708,14.4566,14.4566,56598.0323
2005-07-28 15:35:00,30.58,30.58,30.55,30.56,308449.1327720864,14.4566,14.4566,14.4424,14.4471,308449.1328
2005-07-28 15:40:00,30.57,30.59,30.55,30.58,175271.32569226087,14.4519,14.4613,14.4424,14.4566,175271.3257
2005-07-28 15:45:00,30.58,30.59,30.56,30.59,111066.0310376306,14.4566,14.4613,14.4471,14.4613,111066.031
2005-07-28 15:50:00,30.6,30.61,30.59,30.61,32660.513236636576,14.466,14.4708,14.4613,14.4708,32660.5132
2005-07-28 15:55:00,30.61,30.61,30.57,30.58,54670.85911350035,14.4708,14.4708,14.4519,14.4566,54670.8591
2005-07-29 09:30:00,31.51,31.51,31.51,31.51,2028.6033066233897,14.8962,14.8962,14.8962,14.8962,2028.6033
2005-07-29 09:35:00,30.76,30.86,30.74,30.86,100720.1541738513,14.5417,14.589,14.5322,14.589,100720.1542
2005-07-29 09:40:00,30.84,30.9,30.76,30.81,72218.27771579268,14.5795,14.6079,14.5417,14.5653,72218.2777
2005-07-29 09:45:00,30.84,30.95,30.83,30.92,437772.5935693275,14.5795,14.6315,14.5748,14.6173,437772.5936
2005-07-29 09:50:00,30.92,30.93,30.83,30.85,94837.20458464348,14.6173,14.622,14.5748,14.5842,94837.2046
2005-07-29 09:55:00,30.85,31.02,30.85,30.94,80535.55127294858,14.5842,14.6646,14.5842,14.6268,80535.5513
2005-07-29 10:00:00,30.95,31.06,30.9,30.95,112688.9136829293,14.6315,14.6835,14.6079,14.6315,112688.9137
2005-07-29 10:05:00,30.95,31.01,30.92,31.01,65118.16614261081,14.6315,14.6599,14.6173,14.6599,65118.1661
2005-07-29 10:10:00,31.0,31.05,30.94,31.04,115224.66781620854,14.6551,14.6788,14.6268,14.674,115224.6678
2005-07-29 10:15:00,31.04,31.07,31.03,31.05,98792.98103255908,14.674,14.6882,14.6693,14.6788,98792.981
2005-07-29 10:20:00,31.06,31.09,31.03,31.07,49700.78101227305,14.6835,14.6977,14.6693,14.6882,49700.781
2005-07-29 10:25:00,31.06,31.16,31.06,31.15,164519.72816715692,14.6835,14.7308,14.6835,14.726,164519.7282
2005-07-29 10:30:00,31.15,31.16,31.12,31.14,70899.68556648747,14.726,14.7308,14.7119,14.7213,70899.6856
2005-07-29 10:35:00,31.14,31.19,31.13,31.19,44426.41241505224,14.7213,14.745,14.7166,14.745,44426.4124
2005-07-29 10:40:00,31.19,31.2,31.14,31.18,29009.02728471448,14.745,14.7497,14.7213,14.7402,29009.0273
2005-07-29 10:45:00,31.18,31.18,31.14,31.15,10954.457855766304,14.7402,14.7402,14.7213,14.726,10954.4579
2005-07-29 10:50:00,31.16,31.18,31.1,31.12,49903.64134293539,14.7308,14.7402,14.7024,14.7119,49903.6413
2005-07-29 10:55:00,31.12,31.19,31.1,31.1,29820.46860736383,14.7119,14.745,14.7024,14.7024,29820.4686
2005-07-29 11:00:00,31.1,31.11,31.07,31.08,24546.10001014301,14.7024,14.7071,14.6882,14.693,24546.1
2005-07-29 11:05:00,31.07,31.08,31.06,31.07,35094.83720458464,14.6882,14.693,14.6835,14.6882,35094.8372
2005-07-29 11:10:00,31.06,31.13,31.06,31.11,32559.08307130541,14.6835,14.7166,14.6835,14.7071,32559.0831
2005-07-29 11:15:00,31.11,31.13,31.1,31.12,30327.61943401968,14.7071,14.7166,14.7024,14.7119,30327.6194
2005-07-29 11:20:00,31.12,31.17,31.12,31.17,22517.496703519628,14.7119,14.7355,14.7119,14.7355,22517.4967
2005-07-29 11:25:00,31.16,31.17,31.12,31.12,17648.84876762349,14.7308,14.7355,14.7119,14.7119,17648.8488
2005-07-29 11:30:00,31.12,31.13,31.09,31.12,17243.128106298813,14.7119,14.7166,14.6977,14.7119,17243.1281
2005-07-29 11:35:00,31.12,31.12,31.06,31.06,27994.72563140278,14.7119,14.7119,14.6835,14.6835,27994.7256
2005-07-29 11:40:00,31.06,31.12,31.05,31.11,87737.0930114616,14.6835,14.7119,14.6788,14.7071,87737.093
2005-07-29 11:45:00,31.11,31.12,31.04,31.06,37630.59133786388,14.7071,14.7119,14.674,14.6835,37630.5913
2005-07-29 11:50:00,31.05,31.06,30.97,31.06,59945.22771072117,14.6788,14.6835,14.641,14.6835,59945.2277
2005-07-29 11:55:00,31.02,31.15,31.02,31.15,53960.847956182166,14.6646,14.726,14.6646,14.726,53960.848
2005-07-29 12:00:00,31.15,31.17,31.12,31.12,87331.37235013692,14.726,14.7355,14.7119,14.7119,87331.3724
2005-07-29 12:05:00,31.13,31.14,31.12,31.12,7810.122730500051,14.7166,14.7213,14.7119,14.7119,7810.1227
2005-07-29 12:10:00,31.13,31.14,31.12,31.14,18561.720255604017,14.7166,14.7213,14.7119,14.7213,18561.7203
2005-07-29 12:15:00,31.14,31.16,31.12,31.16,224667.81620854043,14.7213,14.7308,14.7119,14.7308,224667.8162
2005-07-29 12:20:00,31.15,31.15,31.14,31.14,22720.357034181965,14.726,14.726,14.7213,14.7213,22720.357
2005-07-29 12:25:00,31.14,31.15,31.13,31.15,119079.01409879298,14.7213,14.726,14.7166,14.726,119079.0141
2005-07-29 12:30:00,31.15,31.17,31.13,31.17,43209.2504310782,14.726,14.7355,14.7166,14.7355,43209.2504
2005-07-29 12:35:00,31.16,31.2,31.16,31.2,22416.066538188457,14.7308,14.7497,14.7308,14.7497,22416.0665
2005-07-29 12:40:00,31.2,31.26,31.19,31.24,27284.714474084594,14.7497,14.7781,14.745,14.7686,27284.7145
2005-07-29 12:45:00,31.24,31.25,31.21,31.21,22416.066538188457,14.7686,14.7733,14.7544,14.7544,22416.0665
2005-07-29 12:50:00,31.21,31.22,31.18,31.2,10650.167359772797,14.7544,14.7591,14.7402,14.7497,10650.1674
2005-07-29 12:55:00,31.2,31.21,31.16,31.17,12374.480170402678,14.7497,14.7544,14.7308,14.7355,12374.4802
2005-07-29 13:00:00,31.16,31.18,31.15,31.18,16025.96612232478,14.7308,14.7402,14.726,14.7402,16025.9661
2005-07-29 13:05:00,31.17,31.19,31.16,31.18,9737.29587179227,14.7355,14.745,14.7308,14.7402,9737.2959
2005-07-29 13:10:00,31.17,31.19,31.15,31.17,19677.45207424688,14.7355,14.745,14.726,14.7355,19677.4521
2005-07-29 13:15:00,31.17,31.21,31.16,31.2,84795.61821685769,14.7355,14.7544,14.7308,14.7497,84795.6182
2005-07-29 13:20:00,31.2,31.2,31.18,31.18,4868.647935896135,14.7497,14.7497,14.7402,14.7402,4868.6479
2005-07-29 13:25:00,31.18,31.18,31.15,31.16,17141.697940967642,14.7402,14.7402,14.726,14.7308,17141.6979
2005-07-29 13:30:00,31.15,31.16,31.14,31.15,44426.41241505224,14.726,14.7308,14.7213,14.726,44426.4124
2005-07-29 13:35:00,31.15,31.18,31.13,31.18,72522.56821178619,14.726,14.7402,14.7166,14.7402,72522.5682
2005-07-29 13:40:00,31.16,31.21,31.16,31.17,49193.6301856172,14.7308,14.7544,14.7308,14.7355,49193.6302
2005-07-29 13:45:00,31.17,31.25,31.17,31.24,36616.28968455218,14.7355,14.7733,14.7355,14.7686,36616.2897
2005-07-29 13:50:00,31.24,31.29,31.24,31.27,151333.80667410488,14.7686,14.7922,14.7686,14.7828,151333.8067
2005-07-29 13:55:00,31.26,31.3,31.23,31.28,51932.24464955878,14.7781,14.797,14.7639,14.7875,51932.2446
2005-07-29 14:00:00,31.28,31.3,31.22,31.27,37833.45166852622,14.7875,14.797,14.7591,14.7828,37833.4517
2005-07-29 14:05:00,31.27,31.3,31.26,31.29,28400.44629272745,14.7828,14.797,14.7781,14.7922,28400.4463
2005-07-29 14:10:00,31.32,31.34,31.25,31.34,80636.98143827975,14.8064,14.8159,14.7733,14.8159,80636.9814
2005-07-29 14:15:00,31.34,31.38,31.33,31.38,156101.02444466983,14.8159,14.8348,14.8111,14.8348,156101.0244
2005-07-29 14:20:00,31.38,31.42,31.35,31.36,56293.74175879906,14.8348,14.8537,14.8206,14.8253,56293.7418
2005-07-29 14:25:00,31.36,31.4,31.36,31.38,33776.24505527944,14.8253,14.8442,14.8253,14.8348,33776.2451
2005-07-29 14:30:00,31.4,31.42,31.39,31.4,140987.9298103256,14.8442,14.8537,14.8395,14.8442,140987.9298
2005-07-29 14:35:00,31.41,31.42,31.39,31.39,46353.58555634446,14.849,14.8537,14.8395,14.8395,46353.5856
2005-07-29 14:40:00,31.39,31.39,31.34,31.34,17750.27893295466,14.8395,14.8395,14.8159,14.8159,17750.2789
2005-07-29 14:45:00,31.34,31.38,31.3,31.37,48280.75869763668,14.8159,14.8348,14.797,14.8301,48280.7587
2005-07-29 14:50:00,31.37,31.38,31.32,31.32,35500.55786590932,14.8301,14.8348,14.8064,14.8064,35500.5579
2005-07-29 14:55:00,31.32,31.32,31.29,31.32,31037.630591337864,14.8064,14.8064,14.7922,14.8064,31037.6306
2005-07-29 15:00:00,31.31,31.35,31.3,31.3,53859.417790851,14.8017,14.8206,14.797,14.797,53859.4178
2005-07-29 15:05:00,31.3,31.3,31.26,31.28,54163.70828684451,14.797,14.797,14.7781,14.7875,54163.7083
2005-07-29 15:10:00,31.29,31.3,31.26,31.27,43817.83142306522,14.7922,14.797,14.7781,14.7828,43817.8314
2005-07-29 15:15:00,31.27,31.27,31.17,31.21,55583.73060148088,14.7828,14.7828,14.7355,14.7544,55583.7306
2005-07-29 15:20:00,31.21,31.26,31.21,31.25,48889.339689623695,14.7544,14.7781,14.7544,14.7733,48889.3397
2005-07-29 15:25:00,31.25,31.25,31.21,31.22,33471.95455928593,14.7733,14.7733,14.7544,14.7591,33471.9546
2005-07-29 15:30:00,31.22,31.22,31.15,31.17,33370.524393954765,14.7591,14.7591,14.726,14.7355,33370.5244
2005-07-29 15:35:00,31.17,31.2,31.17,31.19,47570.747540318494,14.7355,14.7497,14.7355,14.745,47570.7475
2005-07-29 15:40:00,31.18,31.19,31.15,31.16,57916.624404097776,14.7402,14.745,14.726,14.7308,57916.6244
2005-07-29 15:45:00,31.15,31.18,31.11,31.18,92707.17111268891,14.726,14.7402,14.7071,14.7402,92707.1711
2005-07-29 15:50:00,31.17,31.19,31.16,31.17,64205.294654630285,14.7355,14.745,14.7308,14.7355,64205.2947
2005-07-29 15:55:00,31.17,31.17,31.15,31.16,90779.99797139667,14.7355,14.7355,14.726,14.7308,90779.998
2005-08-01 09:30:00,31.3,31.32,31.19,31.2,197585.96206511816,14.797,14.8064,14.745,14.7497,197585.9621
2005-08-01 09:35:00,31.19,31.21,31.14,31.15,55786.59093214322,14.745,14.7544,14.7213,14.726,55786.5909
2005-08-01 09:40:00,31.15,31.16,31.14,31.15,80028.40044629273,14.726,14.7308,14.7213,14.726,80028.4004
2005-08-01 09:45:00,31.16,31.25,31.15,31.25,105791.66244040978,14.7308,14.7733,14.726,14.7733,105791.6624
2005-08-01 09:50:00,31.23,31.24,30.98,30.99,90171.41697940968,14.7639,14.7686,14.6457,14.6504,90171.417
2005-08-01 09:55:00,30.99,31.12,30.95,31.09,121919.05872806572,14.6504,14.7119,14.6315,14.6977,121919.0587
2005-08-01 10:00:00,31.09,31.1,31.06,31.08,86317.07069682523,14.6977,14.7024,14.6835,14.693,86317.0707
2005-08-01 10:05:00,31.08,31.11,31.06,31.08,83984.17689420834,14.693,14.7071,14.6835,14.693,83984.1769
2005-08-01 10:10:00,31.09,31.09,31.07,31.09,22923.217364844302,14.6977,14.6977,14.6882,14.6977,22923.2174
2005-08-01 10:15:00,31.08,31.1,31.04,31.05,94127.19342732528,14.693,14.7024,14.674,14.6788,94127.1934
2005-08-01 10:20:00,31.04,31.04,30.97,30.97,40572.06613246779,14.674,14.674,14.641,14.641,40572.0661
2005-08-01 10:25:00,30.96,31.04,30.96,31.02,41992.08844710417,14.6362,14.674,14.6362,14.6646,41992.0884
2005-08-01 10:30:00,31.02,31.06,31.02,31.02,14504.513642357237,14.6646,14.6835,14.6646,14.6646,14504.5136
2005-08-01 10:35:00,31.03,31.03,30.96,30.98,62075.26118267573,14.6693,14.6693,14.6362,14.6457,62075.2612
2005-08-01 10:40:00,30.98,30.98,30.95,30.95,42397.809108428846,14.6457,14.6457,14.6315,14.6315,42397.8091
2005-08-01 10:45:00,30.95,30.99,30.93,30.94,47570.747540318494,14.6315,14.6504,14.622,14.6268,47570.7475
2005-08-01 10:50:00,30.94,30.94,30.87,30.88,11765.89917841566,14.6268,14.6268,14.5937,14.5984,11765.8992
2005-08-01 10:55:00,30.88,30.89,30.83,30.85,31240.490922000205,14.5984,14.6031,14.5748,14.5842,31240.4909
2005-08-01 11:00:00,30.85,30.87,30.82,30.87,32153.362409980728,14.5842,14.5937,14.57,14.5937,32153.3624
2005-08-01 11:05:00,30.87,30.89,30.85,30.86,23126.077695506643,14.5937,14.6031,14.5842,14.589,23126.0777
2005-08-01 11:10:00,30.85,30.88,30.85,30.87,24748.960340805355,14.5842,14.5984,14.5842,14.5937,24748.9603
2005-08-01 11:15:00,30.87,30.9,30.87,30.89,26067.55249011056,14.5937,14.6079,14.5937,14.6031,26067.5525
2005-08-01 11:20:00,30.89,30.93,30.88,30.93,15721.67562633127,14.6031,14.622,14.5984,14.622,15721.6756
2005-08-01 11:25:00,30.93,30.93,30.89,30.89,16735.977279642964,14.622,14.622,14.6031,14.6031,16735.9773
2005-08-01 11:30:00,30.9,30.92,30.89,30.91,10751.597525103964,14.6079,14.6173,14.6031,14.6126,10751.5975
2005-08-01 11:35:00,30.91,31.0,30.91,31.0,30530.47976468201,14.6126,14.6551,14.6126,14.6551,30530.4798
2005-08-01 11:40:00,31.01,31.06,31.01,31.05,13794.502485039053,14.6599,14.6835,14.6599,14.6788,13794.5025
2005-08-01 11:45:00,31.06,31.12,31.06,31.11,24140.37934881834,14.6835,14.7119,14.6835,14.7071,24140.3793
2005-08-01 11:50:00,31.11,31.12,31.1,31.11,8114.413226493559,14.7071,14.7119,14.7024,14.7071,8114.4132
2005-08-01 11:55:00,31.1,31.12,31.1,31.11,17243.128106298813,14.7024,14.7119,14.7024,14.7071,17243.1281
2005-08-01 12:00:00,31.11,31.14,31.11,31.12,25560.40166345471,14.7071,14.7213,14.7071,14.7119,25560.4017
2005-08-01 12:05:00,31.12,31.13,31.12,31.12,8520.133887818238,14.7119,14.7166,14.7119,14.7119,8520.1339
2005-08-01 12:10:00,31.13,31.15,31.12,31.14,12475.910335733848,14.7166,14.726,14.7119,14.7213,12475.9103
2005-08-01 12:15:00,31.14,31.15,31.14,31.15,19068.871082259862,14.7213,14.726,14.7213,14.726,19068.8711
2005-08-01 12:20:00,31.15,31.18,31.13,31.15,29617.60827670149,14.726,14.7402,14.7166,14.726,29617.6083
2005-08-01 12:25:00,31.15,31.18,31.15,31.17,16228.826452987118,14.726,14.7402,14.726,14.7355,16228.8265
2005-08-01 12:30:00,31.17,31.18,31.16,31.18,10853.027690435136,14.7355,14.7402,14.7308,14.7402,10853.0277
2005-08-01 12:35:00,31.18,31.18,31.16,31.18,12983.061162389697,14.7402,14.7402,14.7308,14.7402,12983.0612
2005-08-01 12:40:00,31.17,31.2,31.16,31.19,52033.67481488995,14.7355,14.7497,14.7308,14.745,52033.6748
2005-08-01 12:45:00,31.19,31.24,31.19,31.23,18257.42975961051,14.745,14.7686,14.745,14.7639,18257.4298
2005-08-01 12:50:00,31.25,31.25,31.21,31.22,17344.558271629983,14.7733,14.7733,14.7544,14.7591,17344.5583
2005-08-01 12:55:00,31.22,31.23,31.2,31.2,13287.351658383202,14.7591,14.7639,14.7497,14.7497,13287.3517
2005-08-01 13:00:00,31.19,31.2,31.16,31.17,7708.692565168882,14.745,14.7497,14.7308,14.7355,7708.6926
2005-08-01 13:05:00,31.16,31.17,31.13,31.13,26270.412820772897,14.7308,14.7355,14.7166,14.7166,26270.4128
2005-08-01 13:10:00,31.13,31.14,31.12,31.12,24951.820671467696,14.7166,14.7213,14.7119,14.7119,24951.8207
2005-08-01 13:15:00,31.12,31.13,31.12,31.12,13388.781823714373,14.7119,14.7166,14.7119,14.7119,13388.7818
2005-08-01 13:20:00,31.12,31.12,31.12,31.12,6592.960746526017,14.7119,14.7119,14.7119,14.7119,6592.9607
2005-08-01 13:25:00,31.12,31.12,31.09,31.09,6592.960746526017,14.7119,14.7119,14.6977,14.6977,6592.9607
2005-08-01 13:30:00,31.1,31.11,31.07,31.1,23734.658687493666,14.7024,14.7071,14.6882,14.7024,23734.6587
2005-08-01 13:35:00,31.11,31.14,31.11,31.13,16533.116948980627,14.7071,14.7213,14.7071,14.7166,16533.1169
2005-08-01 13:40:00,31.13,31.15,31.12,31.13,17547.41860229232,14.7166,14.726,14.7119,14.7166,17547.4186
2005-08-01 13:45:00,31.13,31.15,31.12,31.13,12070.18967440917,14.7166,14.726,14.7119,14.7166,12070.1897
2005-08-01 13:50:00,31.13,31.14,31.12,31.12,7404.402069175373,14.7166,14.7213,14.7119,14.7119,7404.4021
2005-08-01 13:55:00,31.12,31.12,31.11,31.11,9230.145045136424,14.7119,14.7119,14.7071,14.7071,9230.145
2005-08-01 14:00:00,31.11,31.17,31.11,31.17,15924.53595699361,14.7071,14.7355,14.7071,14.7355,15924.536
2005-08-01 14:05:00,31.17,31.18,31.17,31.18,19170.30124759104,14.7355,14.7402,14.7355,14.7402,19170.3012
2005-08-01 14:10:00,31.18,31.22,31.18,31.2,104574.50045643577,14.7402,14.7591,14.7402,14.7497,104574.5005
2005-08-01 14:15:00,31.2,31.25,31.2,31.22,66436.75829191602,14.7497,14.7733,14.7497,14.7591,66436.7583
2005-08-01 14:20:00,31.22,31.26,31.22,31.26,10650.167359772797,14.7591,14.7781,14.7591,14.7781,10650.1674
2005-08-01 14:25:00,31.25,31.29,31.24,31.25,30023.32893802617,14.7733,14.7922,14.7686,14.7733,30023.3289
2005-08-01 14:30:00,31.25,31.28,31.24,31.25,94634.34425398114,14.7733,14.7875,14.7686,14.7733,94634.3443
2005-08-01 14:35:00,31.25,31.25,31.21,31.21,39050.61365250025,14.7733,14.7733,14.7544,14.7544,39050.6137
2005-08-01 14:40:00,31.22,31.22,31.15,31.17,24951.820671467696,14.7591,14.7591,14.726,14.7355,24951.8207
2005-08-01 14:45:00,31.17,31.17,31.15,31.15,19778.88223957805,14.7355,14.7355,14.726,14.726,19778.8822
2005-08-01 14:50:00,31.16,31.17,31.15,31.15,26473.27315143524,14.7308,14.7355,14.726,14.726,26473.2732
2005-08-01 14:55:00,31.15,31.15,31.13,31.13,11157.318186428643,14.726,14.726,14.7166,14.7166,11157.3182
2005-08-01 15:00:00,31.13,31.14,31.13,31.14,19677.45207424688,14.7166,14.7213,14.7166,14.7213,19677.4521
2005-08-01 15:05:00,31.14,31.14,31.12,31.12,17851.70909828583,14.7213,14.7213,14.7119,14.7119,17851.7091
2005-08-01 15:10:00,31.12,31.18,31.12,31.15,52236.53514555229,14.7119,14.7402,14.7119,14.726,52236.5351
2005-08-01 15:15:00,31.14,31.15,31.12,31.12,23531.79835683132,14.7213,14.726,14.7119,14.7119,23531.7984
2005-08-01 15:20:00,31.12,31.13,31.12,31.12,11664.469013084492,14.7119,14.7166,14.7119,14.7119,11664.469
2005-08-01 15:25:00,31.11,31.12,31.09,31.1,51222.23349224059,14.7071,14.7119,14.6977,14.7024,51222.2335
2005-08-01 15:30:00,31.1,31.1,31.09,31.09,16431.686783649457,14.7024,14.7024,14.6977,14.6977,16431.6868
2005-08-01 15:35:00,31.1,31.1,31.06,31.08,17445.988436961154,14.7024,14.7024,14.6835,14.693,17445.9884
2005-08-01 15:40:00,31.08,31.11,31.07,31.11,32051.93224464956,14.693,14.7071,14.6882,14.7071,32051.9322
2005-08-01 15:45:00,31.11,31.12,31.11,31.11,13591.642154376712,14.7071,14.7119,14.7071,14.7071,13591.6422
2005-08-01 15:50:00,31.11,31.12,31.06,31.06,48990.76985495487,14.7071,14.7119,14.6835,14.6835,48990.7699
2005-08-01 15:55:00,31.07,31.08,31.05,31.06,58626.63556141596,14.6882,14.693,14.6788,14.6835,58626.6356
2005-08-02 09:30:00,31.15,31.16,31.12,31.15,45339.28390303276,14.726,14.7308,14.7119,14.726,45339.2839
2005-08-02 09:35:00,31.16,31.21,31.11,31.12,30327.61943401968,14.7308,14.7544,14.7071,14.7119,30327.6194
2005-08-02 09:40:00,31.12,31.2,31.12,31.19,59133.78638807181,14.7119,14.7497,14.7119,14.745,59133.7864
2005-08-02 09:45:00,31.2,31.23,31.17,31.17,49599.35084694188,14.7497,14.7639,14.7355,14.7355,49599.3508
2005-08-02 09:50:00,31.15,31.23,31.15,31.21,18155.99959427934,14.726,14.7639,14.726,14.7544,18155.9996
2005-08-02 09:55:00,31.2,31.21,31.17,31.17,18967.440916928696,14.7497,14.7544,14.7355,14.7355,18967.4409
2005-08-02 10:00:00,31.17,31.2,31.16,31.2,27893.29546607161,14.7355,14.7497,14.7308,14.7497,27893.2955
2005-08-02 10:05:00,31.2,31.35,31.2,31.34,59032.35622274064,14.7497,14.8206,14.7497,14.8159,59032.3562
2005-08-02 10:10:00,31.35,31.42,31.31,31.31,36717.71984988335,14.8206,14.8537,14.8017,14.8017,36717.7198
2005-08-02 10:15:00,31.31,31.35,31.29,31.35,14504.513642357237,14.8017,14.8206,14.7922,14.8206,14504.5136
2005-08-02 10:20:00,31.35,31.35,31.3,31.32,24038.94918348717,14.8206,14.8206,14.797,14.8064,24038.9492
2005-08-02 10:25:00,31.32,31.33,31.3,31.3,23328.938026168984,14.8064,14.8111,14.797,14.797,23328.938
2005-08-02 10:30:00,31.29,31.3,31.24,31.26,145552.28725022823,14.7922,14.797,14.7686,14.7781,145552.2873
2005-08-02 10:35:00,31.26,31.3,31.26,31.28,31240.490922000205,14.7781,14.797,14.7781,14.7875,31240.4909
2005-08-02 10:40:00,31.29,31.35,31.28,31.34,19576.02190891571,14.7922,14.8206,14.7875,14.8159,19576.0219
2005-08-02 10:45:00,31.34,31.35,31.29,31.29,29921.898772695,14.8159,14.8206,14.7922,14.7922,29921.8988
2005-08-02 10:50:00,31.29,31.3,31.27,31.29,15011.664469013083,14.7922,14.797,14.7828,14.7922,15011.6645
2005-08-02 10:55:00,31.28,31.3,31.27,31.27,8520.133887818238,14.7875,14.797,14.7828,14.7828,8520.1339
2005-08-02 11:00:00,31.27,31.27,31.24,31.26,19068.871082259862,14.7828,14.7828,14.7686,14.7781,19068.8711
2005-08-02 11:05:00,31.26,31.26,31.2,31.21,16330.256618318288,14.7781,14.7781,14.7497,14.7544,16330.2566
2005-08-02 11:10:00,31.21,31.24,31.21,31.23,7505.832234506543,14.7544,14.7686,14.7544,14.7639,7505.8322
2005-08-02 11:15:00,31.24,31.27,31.22,31.27,24647.530175474185,14.7686,14.7828,14.7591,14.7828,24647.5302
2005-08-02 11:20:00,31.27,31.27,31.21,31.23,23836.08885282483,14.7828,14.7828,14.7544,14.7639,23836.0889
2005-08-02 11:25:00,31.23,31.24,31.21,31.24,15924.53595699361,14.7639,14.7686,14.7544,14.7686,15924.536
2005-08-02 11:30:00,31.24,31.25,31.23,31.24,9027.284714474084,14.7686,14.7733,14.7639,14.7686,9027.2847
2005-08-02 11:35:00,31.25,31.3,31.25,31.27,29617.60827670149,14.7733,14.797,14.7733,14.7828,29617.6083
2005-08-02 11:40:00,31.29,31.33,31.28,31.33,32356.22274064307,14.7922,14.8111,14.7875,14.8111,32356.2227
2005-08-02 11:45:00,31.32,31.34,31.31,31.34,36616.28968455218,14.8064,14.8159,14.8017,14.8159,36616.2897
2005-08-02 11:50:00,31.34,31.41,31.34,31.41,31443.35125266254,14.8159,14.849,14.8159,14.849,31443.3513
2005-08-02 11:55:00,31.4,31.42,31.4,31.42,19373.161578253374,14.8442,14.8537,14.8442,14.8537,19373.1616
2005-08-02 12:00:00,31.4,31.4,31.36,31.37,17445.988436961154,14.8442,14.8442,14.8253,14.8301,17445.9884
2005-08-02 12:05:00,31.37,31.39,31.37,31.39,34587.6863779288,14.8301,14.8395,14.8301,14.8395,34587.6864
2005-08-02 12:10:00,31.38,31.38,31.37,31.38,19474.59174358454,14.8348,14.8348,14.8301,14.8348,19474.5917
2005-08-02 12:15:00,31.38,31.4,31.37,31.4,20184.60290090273,14.8348,14.8442,14.8301,14.8442,20184.6029
2005-08-02 12:20:00,31.4,31.5,31.4,31.5,34486.256212597626,14.8442,14.8915,14.8442,14.8915,34486.2562
2005-08-02 12:25:00,31.5,31.64,31.48,31.51,142002.2314636373,14.8915,14.9577,14.8821,14.8962,142002.2315
2005-08-02 12:30:00,31.51,31.54,31.49,31.49,55380.87027081855,14.8962,14.9104,14.8868,14.8868,55380.8703
2005-08-02 12:35:00,31.49,31.49,31.46,31.48,42397.809108428846,14.8868,14.8868,14.8726,14.8821,42397.8091
2005-08-02 12:40:00,31.48,31.48,31.44,31.44,15214.524799675424,14.8821,14.8821,14.8631,14.8631,15214.5248
2005-08-02 12:45:00,31.44,31.45,31.42,31.42,17953.139263617,14.8631,14.8679,14.8537,14.8537,17953.1393
2005-08-02 12:50:00,31.42,31.43,31.39,31.42,16837.407444974135,14.8537,14.8584,14.8395,14.8537,16837.4074
2005-08-02 12:55:00,31.43,31.43,31.4,31.4,11360.178517090982,14.8584,14.8584,14.8442,14.8442,11360.1785
2005-08-02 13:00:00,31.39,31.41,31.36,31.36,18155.99959427934,14.8395,14.849,14.8253,14.8253,18155.9996
2005-08-02 13:05:00,31.35,31.36,31.34,31.35,12374.480170402678,14.8206,14.8253,14.8159,14.8206,12374.4802
2005-08-02 13:10:00,31.34,31.35,31.33,31.33,10345.876863779287,14.8159,14.8206,14.8111,14.8111,10345.8769
2005-08-02 13:15:00,31.32,31.35,31.31,31.34,19373.161578253374,14.8064,14.8206,14.8017,14.8159,19373.1616
2005-08-02 13:20:00,31.34,31.36,31.34,31.35,13997.36281570139,14.8159,14.8253,14.8159,14.8206,13997.3628
2005-08-02 13:25:00,31.34,31.35,31.34,31.35,1724.3128106298814,14.8159,14.8206,14.8159,14.8206,1724.3128
2005-08-02 13:30:00,31.35,31.35,31.33,31.34,5172.938431889644,14.8206,14.8206,14.8111,14.8159,5172.9384
2005-08-02 13:35:00,31.35,31.36,31.34,31.35,12475.910335733848,14.8206,14.8253,14.8159,14.8206,12475.9103
2005-08-02 13:40:00,31.34,31.35,31.33,31.34,4564.357439902627,14.8159,14.8206,14.8111,14.8159,4564.3574
2005-08-02 13:45:00,31.33,31.34,31.3,31.3,15721.67562633127,14.8111,14.8159,14.797,14.797,15721.6756
2005-08-02 13:50:00,31.31,31.31,31.21,31.22,21097.474388883253,14.8017,14.8017,14.7544,14.7591,21097.4744
2005-08-02 13:55:00,31.23,31.23,31.2,31.21,10244.44669844812,14.7639,14.7639,14.7497,14.7544,10244.4467
2005-08-02 14:00:00,31.21,31.21,31.18,31.19,12273.050005071507,14.7544,14.7544,14.7402,14.745,12273.05
2005-08-02 14:05:00,31.18,31.25,31.18,31.24,50410.79216959124,14.7402,14.7733,14.7402,14.7686,50410.7922
2005-08-02 14:10:00,31.24,31.28,31.24,31.28,9737.29587179227,14.7686,14.7875,14.7686,14.7875,9737.2959
2005-08-02 14:15:00,31.28,31.29,31.26,31.27,6694.390911857186,14.7875,14.7922,14.7781,14.7828,6694.3909
2005-08-02 14:20:00,31.27,31.29,31.27,31.27,14707.373973019576,14.7828,14.7922,14.7828,14.7828,14707.374
2005-08-02 14:25:00,31.27,31.29,31.27,31.28,17851.70909828583,14.7828,14.7922,14.7828,14.7875,17851.7091
2005-08-02 14:30:00,31.28,31.3,31.27,31.28,39354.90414849376,14.7875,14.797,14.7828,14.7875,39354.9041
2005-08-02 14:35:00,31.28,31.31,31.28,31.29,11461.608682422151,14.7875,14.8017,14.7875,14.7922,11461.6087
2005-08-02 14:40:00,31.3,31.32,31.29,31.31,10954.457855766304,14.797,14.8064,14.7922,14.8017,10954.4579
2005-08-02 14:45:00,31.31,31.33,31.3,31.3,21097.474388883253,14.8017,14.8111,14.797,14.797,21097.4744
2005-08-02 14:50:00,31.31,31.35,31.31,31.32,25053.250836798863,14.8017,14.8206,14.8017,14.8064,25053.2508
2005-08-02 14:55:00,31.32,31.32,31.29,31.29,27487.57480474693,14.8064,14.8064,14.7922,14.7922,27487.5748
2005-08-02 15:00:00,31.29,31.3,31.25,31.25,69986.81407850694,14.7922,14.797,14.7733,14.7733,69986.8141
2005-08-02 15:05:00,31.25,31.28,31.24,31.24,33269.094228623595,14.7733,14.7875,14.7686,14.7686,33269.0942
2005-08-02 15:10:00,31.25,31.27,31.24,31.27,23836.08885282483,14.7733,14.7828,14.7686,14.7828,23836.0889
2005-08-02 15:15:00,31.27,31.34,31.27,31.34,53859.417790851,14.7828,14.8159,14.7828,14.8159,53859.4178
2005-08-02 15:20:00,31.34,31.35,31.28,31.28,40774.92646313013,14.8159,14.8206,14.7875,14.7875,40774.9265
2005-08-02 15:25:00,31.28,31.31,31.28,31.3,22010.34587686378,14.7875,14.8017,14.7875,14.797,22010.3459
2005-08-02 15:30:00,31.3,31.34,31.3,31.33,36413.42935388985,14.797,14.8159,14.797,14.8111,36413.4294
2005-08-02 15:35:00,31.32,31.33,31.29,31.29,27893.29546607161,14.8064,14.8111,14.7922,14.7922,27893.2955
2005-08-02 15:40:00,31.29,31.3,31.29,31.3,30834.770260675527,14.7922,14.797,14.7922,14.797,30834.7703
2005-08-02 15:45:00,31.3,31.34,31.29,31.3,33979.10538594178,14.797,14.8159,14.7922,14.797,33979.1054
2005-08-02 15:50:00,31.31,31.32,31.3,31.31,30124.759103357337,14.8017,14.8064,14.797,14.8017,30124.7591
2005-08-02 15:55:00,31.3,31.31,31.28,31.29,57713.76407343544,14.797,14.8017,14.7875,14.7922,57713.7641
2005-08-03 09:30:00,31.16,31.25,31.15,31.16,32761.943401967743,14.7308,14.7733,14.726,14.7308,32761.9434
2005-08-03 09:35:00,31.19,31.19,31.12,31.14,17648.84876762349,14.745,14.745,14.7119,14.7213,17648.8488
2005-08-03 09:40:00,31.13,31.15,31.06,31.06,15518.815295668932,14.7166,14.726,14.6835,14.6835,15518.8153
2005-08-03 09:45:00,31.03,31.1,31.0,31.03,45846.43472968861,14.6693,14.7024,14.6551,14.6693,45846.4347
2005-08-03 09:50:00,31.04,31.08,31.02,31.03,8114.413226493559,14.674,14.693,14.6646,14.6693,8114.4132
2005-08-03 09:55:00,31.02,31.07,31.02,31.06,27386.14463941576,14.6646,14.6882,14.6646,14.6835,27386.1446
2005-08-03 10:00:00,31.04,31.04,30.96,30.96,23328.938026168984,14.674,14.674,14.6362,14.6362,23328.938
2005-08-03 10:05:00,30.96,30.97,30.92,30.94,45846.43472968861,14.6362,14.641,14.6173,14.6268,45846.4347
2005-08-03 10:10:00,30.94,30.96,30.92,30.93,23734.658687493666,14.6268,14.6362,14.6173,14.622,23734.6587
2005-08-03 10:15:00,30.93,30.99,30.93,30.99,34080.53555127295,14.622,14.6504,14.622,14.6504,34080.5356
2005-08-03 10:20:00,30.98,31.02,30.97,31.02,21908.91571153261,14.6457,14.6646,14.641,14.6646,21908.9157
2005-08-03 10:25:00,31.02,31.02,30.98,30.98,8722.994218480577,14.6646,14.6646,14.6457,14.6457,8722.9942
2005-08-03 10:30:00,30.98,31.02,30.98,31.01,15113.094634344254,14.6457,14.6646,14.6457,14.6599,15113.0946
2005-08-03 10:35:00,31.0,31.06,31.0,31.06,17344.558271629983,14.6551,14.6835,14.6551,14.6835,17344.5583
2005-08-03 10:40:00,31.07,31.14,31.07,31.13,18460.290090272847,14.6882,14.7213,14.6882,14.7166,18460.2901
2005-08-03 10:45:00,31.13,31.16,31.12,31.13,21300.3347195456,14.7166,14.7308,14.7119,14.7166,21300.3347
2005-08-03 10:50:00,31.15,31.18,31.12,31.16,32761.943401967743,14.726,14.7402,14.7119,14.7308,32761.9434
2005-08-03 10:55:00,31.17,31.21,31.14,31.21,23126.077695506643,14.7355,14.7544,14.7213,14.7544,23126.0777
2005-08-03 11:00:00,31.21,31.21,31.11,31.11,26676.13348209757,14.7544,14.7544,14.7071,14.7071,26676.1335
2005-08-03 11:05:00,31.12,31.14,31.09,31.12,23227.507860837813,14.7119,14.7213,14.6977,14.7119,23227.5079
2005-08-03 11:10:00,31.11,31.14,31.11,31.12,58423.77523075363,14.7071,14.7213,14.7071,14.7119,58423.7752
2005-08-03 11:15:00,31.12,31.21,31.11,31.19,30631.909930013186,14.7119,14.7544,14.7071,14.745,30631.9099
2005-08-03 11:20:00,31.2,31.2,31.16,31.18,35804.84836190283,14.7497,14.7497,14.7308,14.7402,35804.8484
2005-08-03 11:25:00,31.17,31.19,31.17,31.17,8215.843391824728,14.7355,14.745,14.7355,14.7355,8215.8434
2005-08-03 11:30:00,31.17,31.2,31.15,31.16,25763.26199411705,14.7355,14.7497,14.726,14.7308,25763.262
2005-08-03 11:35:00,31.16,31.19,31.15,31.19,9331.575210467594,14.7308,14.745,14.726,14.745,9331.5752
2005-08-03 11:40:00,31.18,31.18,31.15,31.15,9838.72603712344,14.7402,14.7402,14.726,14.726,9838.726
2005-08-03 11:45:00,31.15,31.15,31.12,31.12,28806.166954052136,14.726,14.726,14.7119,14.7119,28806.167
2005-08-03 11:50:00,31.12,31.16,31.12,31.16,24647.530175474185,14.7119,14.7308,14.7119,14.7308,24647.5302
2005-08-03 11:55:00,31.16,31.18,31.15,31.17,25458.97149812354,14.7308,14.7402,14.726,14.7355,25458.9715
2005-08-03 12:00:00,31.18,31.19,31.12,31.12,21807.48554620144,14.7402,14.745,14.7119,14.7119,21807.4855
2005-08-03 12:05:00,31.12,31.13,31.12,31.12,4564.357439902627,14.7119,14.7166,14.7119,14.7119,4564.3574
2005-08-03 12:10:00,31.12,31.13,31.11,31.11,10244.44669844812,14.7119,14.7166,14.7071,14.7071,10244.4467
2005-08-03 12:15:00,31.11,31.12,31.07,31.07,16634.547114311797,14.7071,14.7119,14.6882,14.6882,16634.5471
2005-08-03 12:20:00,31.07,31.09,31.05,31.06,27791.86530074044,14.6882,14.6977,14.6788,14.6835,27791.8653
2005-08-03 12:25:00,31.06,31.13,31.05,31.11,29516.17811137032,14.6835,14.7166,14.6788,14.7071,29516.1781
2005-08-03 12:30:00,31.1,31.11,31.1,31.11,8418.703722487067,14.7024,14.7071,14.7024,14.7071,8418.7037
2005-08-03 12:35:00,31.12,31.12,31.04,31.05,41890.658281773,14.7119,14.7119,14.674,14.6788,41890.6583
2005-08-03 12:40:00,31.06,31.06,31.03,31.06,21807.48554620144,14.6835,14.6835,14.6693,14.6835,21807.4855
2005-08-03 12:45:00,31.07,31.08,31.05,31.05,28501.87645805863,14.6882,14.693,14.6788,14.6788,28501.8765
2005-08-03 12:50:00,31.05,31.08,31.05,31.06,12273.050005071507,14.6788,14.693,14.6788,14.6835,12273.05
2005-08-03 12:55:00,31.06,31.07,31.05,31.06,35399.12770057815,14.6835,14.6882,14.6788,14.6835,35399.1277
2005-08-03 13:00:00,31.05,31.06,31.03,31.05,4564.357439902627,14.6788,14.6835,14.6693,14.6788,4564.3574
2005-08-03 13:05:00,31.06,31.09,31.06,31.08,13997.36281570139,14.6835,14.6977,14.6835,14.693,13997.3628
2005-08-03 13:10:00,31.09,31.1,31.07,31.08,4970.078101227305,14.6977,14.7024,14.6882,14.693,4970.0781
2005-08-03 13:15:00,31.08,31.1,31.07,31.07,4158.636778577949,14.693,14.7024,14.6882,14.6882,4158.6368
2005-08-03 13:20:00,31.09,31.09,31.07,31.08,4158.636778577949,14.6977,14.6977,14.6882,14.693,4158.6368
2005-08-03 13:25:00,31.09,31.1,31.07,31.08,4665.787605233797,14.6977,14.7024,14.6882,14.693,4665.7876
2005-08-03 13:30:00,31.09,31.09,31.08,31.09,8520.133887818238,14.6977,14.6977,14.693,14.6977,8520.1339
2005-08-03 13:35:00,31.09,31.12,31.09,31.11,42803.52976975353,14.6977,14.7119,14.6977,14.7071,42803.5298
2005-08-03 13:40:00,31.11,31.14,31.11,31.12,3752.9161172532713,14.7071,14.7213,14.7071,14.7119,3752.9161
2005-08-03 13:45:00,31.14,31.16,31.14,31.16,4462.927274571458,14.7213,14.7308,14.7213,14.7308,4462.9273
2005-08-03 13:50:00,31.16,31.2,31.15,31.19,22821.78719951313,14.7308,14.7497,14.726,14.745,22821.7872
2005-08-03 13:55:00,31.19,31.2,31.18,31.18,8824.424383811745,14.745,14.7497,14.7402,14.7402,8824.4244
2005-08-03 14:00:00,31.18,31.18,31.15,31.16,21908.91571153261,14.7402,14.7402,14.726,14.7308,21908.9157
2005-08-03 14:05:00,31.14,31.14,31.12,31.13,6795.821077188356,14.7213,14.7213,14.7119,14.7166,6795.8211
2005-08-03 14:10:00,31.13,31.13,31.12,31.13,8012.983061162389,14.7166,14.7166,14.7119,14.7166,8012.9831
2005-08-03 14:15:00,31.14,31.17,31.14,31.16,48077.89836697434,14.7213,14.7355,14.7213,14.7308,48077.8984
2005-08-03 14:20:00,31.16,31.19,31.15,31.16,45237.85373770159,14.7308,14.745,14.726,14.7308,45237.8537
2005-08-03 14:25:00,31.16,31.18,31.15,31.17,10853.027690435136,14.7308,14.7402,14.726,14.7355,10853.0277
2005-08-03 14:30:00,31.17,31.18,31.16,31.16,7607.262399837712,14.7355,14.7402,14.7308,14.7308,7607.2624
2005-08-03 14:35:00,31.16,31.17,31.16,31.16,56395.17192413024,14.7308,14.7355,14.7308,14.7308,56395.1719
2005-08-03 14:40:00,31.16,31.18,31.16,31.17,37833.45166852622,14.7308,14.7402,14.7308,14.7355,37833.4517
2005-08-03 14:45:00,31.17,31.19,31.17,31.18,15823.10579166244,14.7355,14.745,14.7355,14.7402,15823.1058
2005-08-03 14:50:00,31.18,31.21,31.18,31.19,18054.56942894817,14.7402,14.7544,14.7402,14.745,18054.5694
2005-08-03 14:55:00,31.19,31.2,31.18,31.18,9230.145045136424,14.745,14.7497,14.7402,14.7402,9230.145
2005-08-03 15:00:00,31.18,31.18,31.14,31.15,43209.2504310782,14.7402,14.7402,14.7213,14.726,43209.2504
2005-08-03 15:05:00,31.15,31.16,31.15,31.15,39354.90414849376,14.726,14.7308,14.726,14.726,39354.9041
2005-08-03 15:10:00,31.16,31.16,31.13,31.14,151232.3765087737,14.7308,14.7308,14.7166,14.7213,151232.3765
2005-08-03 15:15:00,31.14,31.15,31.14,31.14,22010.34587686378,14.7213,14.726,14.7213,14.7213,22010.3459
2005-08-03 15:20:00,31.15,31.16,31.14,31.15,76681.20499036413,14.726,14.7308,14.7213,14.726,76681.205
2005-08-03 15:25:00,31.15,31.16,31.15,31.15,11360.178517090982,14.726,14.7308,14.726,14.726,11360.1785
2005-08-03 15:30:00,31.16,31.17,31.12,31.13,102241.60665381885,14.7308,14.7355,14.7119,14.7166,102241.6067
2005-08-03 15:35:00,31.13,31.14,31.12,31.13,74754.03184907191,14.7166,14.7213,14.7119,14.7166,74754.0318
2005-08-03 15:40:00,31.13,31.17,31.13,31.16,21604.6252155391,14.7166,14.7355,14.7166,14.7308,21604.6252
2005-08-03 15:45:00,31.15,31.22,31.15,31.21,20286.033066233897,14.726,14.7591,14.726,14.7544,20286.0331
2005-08-03 15:50:00,31.19,31.2,31.15,31.16,33066.233897961254,14.745,14.7497,14.726,14.7308,33066.2339
2005-08-03 15:55:00,31.16,31.18,31.12,31.14,163708.28684450756,14.7308,14.7402,14.7119,14.7213,163708.2868
2005-08-04 09:30:00,30.95,31.01,30.95,31.01,33979.10538594178,14.6315,14.6599,14.6315,14.6599,33979.1054
2005-08-04 09:35:00,30.99,31.16,30.99,31.14,36311.99918855868,14.6504,14.7308,14.6504,14.7213,36311.9992
2005-08-04 09:40:00,31.14,31.15,31.1,31.13,28501.87645805863,14.7213,14.726,14.7024,14.7166,28501.8765
2005-08-04 09:45:00,31.13,31.13,31.11,31.12,19271.731412922203,14.7166,14.7166,14.7071,14.7119,19271.7314
2005-08-04 09:50:00,31.12,31.12,31.1,31.1,25661.83182878588,14.7119,14.7119,14.7024,14.7024,25661.8318
2005-08-04 09:55:00,31.09,31.09,30.94,30.94,25053.250836798863,14.6977,14.6977,14.6268,14.6268,25053.2508
2005-08-04 10:00:00,30.94,30.96,30.87,30.96,56395.17192413024,14.6268,14.6362,14.5937,14.6362,56395.1719
2005-08-04 10:05:00,30.93,30.96,30.93,30.94,16634.547114311797,14.622,14.6362,14.622,14.6268,16634.5471
2005-08-04 10:10:00,30.95,30.95,30.93,30.94,9940.15620245461,14.6315,14.6315,14.622,14.6268,9940.1562
2005-08-04 10:15:00,30.95,31.01,30.94,31.01,43716.40125773405,14.6315,14.6599,14.6268,14.6599,43716.4013
2005-08-04 10:20:00,31.01,31.04,31.0,31.02,7810.122730500051,14.6599,14.674,14.6551,14.6646,7810.1227
2005-08-04 10:25:00,31.02,31.03,31.01,31.01,5984.379754539,14.6646,14.6693,14.6599,14.6599,5984.3798
2005-08-04 10:30:00,31.02,31.03,30.95,30.95,50005.07150826656,14.6646,14.6693,14.6315,14.6315,50005.0715
2005-08-04 10:35:00,30.93,30.97,30.93,30.97,75159.75251039659,14.622,14.641,14.622,14.641,75159.7525
2005-08-04 10:40:00,30.98,30.98,30.94,30.94,26676.13348209757,14.6457,14.6457,14.6268,14.6268,26676.1335
2005-08-04 10:45:00,30.94,31.07,30.94,31.04,26777.563647428746,14.6268,14.6882,14.6268,14.674,26777.5636
2005-08-04 10:50:00,31.05,31.15,31.04,31.15,232883.65960036515,14.6788,14.726,14.674,14.726,232883.6596
2005-08-04 10:55:00,31.15,31.18,31.15,31.17,122121.91905872806,14.726,14.7402,14.726,14.7355,122121.9191
2005-08-04 11:00:00,31.17,31.27,31.15,31.19,136119.28187442946,14.7355,14.7828,14.726,14.745,136119.2819
2005-08-04 11:05:00,31.19,31.2,31.17,31.19,16330.256618318288,14.745,14.7497,14.7355,14.745,16330.2566
2005-08-04 11:10:00,31.19,31.21,31.15,31.16,24038.94918348717,14.745,14.7544,14.726,14.7308,24038.9492
2005-08-04 11:15:00,31.16,31.17,31.12,31.16,37427.73100720154,14.7308,14.7355,14.7119,14.7308,37427.731
2005-08-04 11:20:00,31.16,31.18,31.15,31.17,14910.234303681917,14.7308,14.7402,14.726,14.7355,14910.2343
2005-08-04 11:25:00,31.17,31.19,31.14,31.14,14403.083477026068,14.7355,14.745,14.7213,14.7213,14403.0835
2005-08-04 11:30:00,31.15,31.15,31.11,31.12,22010.34587686378,14.726,14.726,14.7071,14.7119,22010.3459
2005-08-04 11:35:00,31.12,31.15,31.11,31.11,52845.116137539306,14.7119,14.726,14.7071,14.7071,52845.1161
2005-08-04 11:40:00,31.12,31.12,31.11,31.11,25966.12232477939,14.7119,14.7119,14.7071,14.7071,25966.1223
2005-08-04 11:45:00,31.11,31.12,31.11,31.12,15721.67562633127,14.7071,14.7119,14.7071,14.7119,15721.6756
2005-08-04 11:50:00,31.12,31.14,31.12,31.14,7708.692565168882,14.7119,14.7213,14.7119,14.7213,7708.6926
2005-08-04 11:55:00,31.14,31.14,31.12,31.12,9027.284714474084,14.7213,14.7213,14.7119,14.7119,9027.2847
2005-08-04 12:00:00,31.12,31.13,31.11,31.12,31139.06075666904,14.7119,14.7166,14.7071,14.7119,31139.0608
2005-08-04 12:05:00,31.11,31.12,31.09,31.09,36210.56902322751,14.7071,14.7119,14.6977,14.6977,36210.569
2005-08-04 12:10:00,31.09,31.13,31.09,31.12,6998.681407850695,14.6977,14.7166,14.6977,14.7119,6998.6814
2005-08-04 12:15:00,31.13,31.13,31.11,31.11,8317.273557155899,14.7166,14.7166,14.7071,14.7071,8317.2736
2005-08-04 12:20:00,31.11,31.12,31.1,31.1,30124.759103357337,14.7071,14.7119,14.7024,14.7024,30124.7591
2005-08-04 12:25:00,31.1,31.11,31.1,31.1,10244.44669844812,14.7024,14.7071,14.7024,14.7024,10244.4467
2005-08-04 12:30:00,31.11,31.12,31.07,31.07,42296.37894309768,14.7071,14.7119,14.6882,14.6882,42296.3789
2005-08-04 12:35:00,31.07,31.08,31.05,31.07,10650.167359772797,14.6882,14.693,14.6788,14.6882,10650.1674
2005-08-04 12:40:00,31.07,31.08,31.06,31.07,3854.346282584441,14.6882,14.693,14.6835,14.6882,3854.3463
2005-08-04 12:45:00,31.07,31.09,31.07,31.07,13084.491327720863,14.6882,14.6977,14.6882,14.6882,13084.4913
2005-08-04 12:50:00,31.07,31.08,31.07,31.08,36109.13885789634,14.6882,14.693,14.6882,14.693,36109.1389
2005-08-04 12:55:00,31.09,31.11,31.08,31.09,13185.921493052034,14.6977,14.7071,14.693,14.6977,13185.9215
2005-08-04 13:00:00,31.1,31.11,31.09,31.1,10447.307029110458,14.7024,14.7071,14.6977,14.7024,10447.307
2005-08-04 13:05:00,31.1,31.12,31.1,31.12,36717.71984988335,14.7024,14.7119,14.7024,14.7119,36717.7198
2005-08-04 13:10:00,31.12,31.13,31.11,31.11,91287.14879805254,14.7119,14.7166,14.7071,14.7071,91287.1488
2005-08-04 13:15:00,31.11,31.11,31.08,31.08,55786.59093214322,14.7071,14.7071,14.693,14.693,55786.5909
2005-08-04 13:20:00,31.09,31.09,31.06,31.06,58829.4958920783,14.6977,14.6977,14.6835,14.6835,58829.4959
2005-08-04 13:25:00,31.07,31.07,31.01,31.02,71203.97606248099,14.6882,14.6882,14.6599,14.6646,71203.9761
2005-08-04 13:30:00,31.02,31.02,31.01,31.02,29820.46860736383,14.6646,14.6646,14.6599,14.6646,29820.4686
2005-08-04 13:35:00,31.01,31.02,31.01,31.02,11664.469013084492,14.6599,14.6646,14.6599,14.6646,11664.469
2005-08-04 13:40:00,31.02,31.07,31.02,31.07,23328.938026168984,14.6646,14.6882,14.6646,14.6882,23328.938
2005-08-04 13:45:00,31.08,31.08,31.06,31.07,21604.6252155391,14.693,14.693,14.6835,14.6882,21604.6252
2005-08-04 13:50:00,31.07,31.07,31.03,31.03,30834.770260675527,14.6882,14.6882,14.6693,14.6693,30834.7703
2005-08-04 13:55:00,31.03,31.04,31.01,31.04,35399.12770057815,14.6693,14.674,14.6599,14.674,35399.1277
2005-08-04 14:00:00,31.04,31.08,31.04,31.06,30429.04959935085,14.674,14.693,14.674,14.6835,30429.0496
2005-08-04 14:05:00,31.08,31.09,31.08,31.09,8418.703722487067,14.693,14.6977,14.693,14.6977,8418.7037
2005-08-04 14:10:00,31.09,31.09,31.07,31.07,16837.407444974135,14.6977,14.6977,14.6882,14.6882,16837.4074
2005-08-04 14:15:00,31.08,31.08,31.06,31.08,21401.764884876764,14.693,14.693,14.6835,14.693,21401.7649
2005-08-04 14:20:00,31.08,31.1,31.05,31.05,24951.820671467696,14.693,14.7024,14.6788,14.6788,24951.8207
2005-08-04 14:25:00,31.06,31.07,31.05,31.05,83679.88639821483,14.6835,14.6882,14.6788,14.6788,83679.8864
2005-08-04 14:30:00,31.04,31.07,31.02,31.07,53453.69712952632,14.674,14.6882,14.6646,14.6882,53453.6971
2005-08-04 14:35:00,31.06,31.07,31.03,31.03,11867.329343746833,14.6835,14.6882,14.6693,14.6693,11867.3293
2005-08-04 14:40:00,31.03,31.06,31.03,31.06,64915.30581194847,14.6693,14.6835,14.6693,14.6835,64915.3058
2005-08-04 14:45:00,31.06,31.06,31.04,31.05,25458.97149812354,14.6835,14.6835,14.674,14.6788,25458.9715
2005-08-04 14:50:00,31.05,31.05,31.04,31.05,10650.167359772797,14.6788,14.6788,14.674,14.6788,10650.1674
2005-08-04 14:55:00,31.04,31.05,31.0,31.0,29414.74794603915,14.674,14.6788,14.6551,14.6551,29414.7479
2005-08-04 15:00:00,30.99,30.99,30.96,30.99,60148.08804138351,14.6504,14.6504,14.6362,14.6504,60148.088
2005-08-04 15:05:00,30.99,30.99,30.98,30.99,21503.19505020793,14.6504,14.6504,14.6457,14.6504,21503.1951
2005-08-04 15:10:00,30.98,31.01,30.98,31.0,40470.63596713663,14.6457,14.6599,14.6457,14.6551,40470.636
2005-08-04 15:15:00,31.0,31.03,31.0,31.03,64205.294654630285,14.6551,14.6693,14.6551,14.6693,64205.2947
2005-08-04 15:20:00,31.03,31.05,31.02,31.05,48280.75869763668,14.6693,14.6788,14.6646,14.6788,48280.7587
2005-08-04 15:25:00,31.05,31.09,31.04,31.09,32559.08307130541,14.6788,14.6977,14.674,14.6977,32559.0831
2005-08-04 15:30:00,31.09,31.1,31.07,31.08,41079.216959123645,14.6977,14.7024,14.6882,14.693,41079.217
2005-08-04 15:35:00,31.08,31.1,31.07,31.09,45034.993407039256,14.693,14.7024,14.6882,14.6977,45034.9934
2005-08-04 15:40:00,31.1,31.11,31.08,31.09,136423.57237042295,14.7024,14.7071,14.693,14.6977,136423.5724
2005-08-04 15:45:00,31.09,31.1,31.08,31.08,73029.71903844204,14.6977,14.7024,14.693,14.693,73029.719
2005-08-04 15:50:00,31.07,31.07,30.96,30.97,39253.47398316259,14.6882,14.6882,14.6362,14.641,39253.474
2005-08-04 15:55:00,30.97,31.02,30.97,31.0,51830.81448422761,14.641,14.6646,14.641,14.6551,51830.8145
2005-08-05 09:30:00,30.91,30.92,30.87,30.88,44324.98224972107,14.6126,14.6173,14.5937,14.5984,44324.9822
2005-08-05 09:35:00,30.89,30.91,30.87,30.88,26270.412820772897,14.6031,14.6126,14.5937,14.5984,26270.4128
2005-08-05 09:40:00,30.88,30.97,30.88,30.92,13388.781823714373,14.5984,14.641,14.5984,14.6173,13388.7818
2005-08-05 09:45:00,30.91,30.98,30.91,30.96,13388.781823714373,14.6126,14.6457,14.6126,14.6362,13388.7818
2005-08-05 09:50:00,30.97,30.99,30.91,30.91,17040.267775636476,14.641,14.6504,14.6126,14.6126,17040.2678
2005-08-05 09:55:00,30.92,30.95,30.88,30.9,53656.55746018866,14.6173,14.6315,14.5984,14.6079,53656.5575
2005-08-05 10:00:00,30.9,30.94,30.9,30.92,25966.12232477939,14.6079,14.6268,14.6079,14.6173,25966.1223
2005-08-05 10:05:00,30.93,30.94,30.92,30.93,12881.630997058524,14.622,14.6268,14.6173,14.622,12881.631
2005-08-05 10:10:00,30.92,30.97,30.92,30.97,26473.27315143524,14.6173,14.641,14.6173,14.641,26473.2732
2005-08-05 10:15:00,30.97,30.99,30.97,30.99,27589.004970078106,14.641,14.6504,14.641,14.6504,27589.005
2005-08-05 10:20:00,30.98,30.99,30.97,30.97,13084.491327720863,14.6457,14.6504,14.641,14.641,13084.4913
2005-08-05 10:25:00,30.97,30.97,30.88,30.92,16634.547114311797,14.641,14.641,14.5984,14.6173,16634.5471
2005-08-05 10:30:00,30.91,30.95,30.91,30.94,50715.08266558475,14.6126,14.6315,14.6126,14.6268,50715.0827
2005-08-05 10:35:00,30.94,30.95,30.9,30.92,34993.40703925347,14.6268,14.6315,14.6079,14.6173,34993.407
2005-08-05 10:40:00,30.92,30.93,30.9,30.9,24748.960340805355,14.6173,14.622,14.6079,14.6079,24748.9603
2005-08-05 10:45:00,30.91,30.95,30.9,30.91,25966.12232477939,14.6126,14.6315,14.6079,14.6126,25966.1223
2005-08-05 10:50:00,30.91,30.92,30.9,30.91,7404.402069175373,14.6126,14.6173,14.6079,14.6126,7404.4021
2005-08-05 10:55:00,30.92,30.92,30.9,30.9,1724.3128106298814,14.6173,14.6173,14.6079,14.6079,1724.3128
2005-08-05 11:00:00,30.89,30.91,30.89,30.89,10041.58636778578,14.6031,14.6126,14.6031,14.6031,10041.5864
2005-08-05 11:05:00,30.9,30.92,30.9,30.92,15214.524799675424,14.6079,14.6173,14.6079,14.6173,15214.5248
2005-08-05 11:10:00,30.93,30.93,30.9,30.91,13794.502485039053,14.622,14.622,14.6079,14.6126,13794.5025
2005-08-05 11:15:00,30.9,30.91,30.88,30.89,16025.96612232478,14.6079,14.6126,14.5984,14.6031,16025.9661
2005-08-05 11:20:00,30.88,30.91,30.88,30.89,42600.66943909119,14.5984,14.6126,14.5984,14.6031,42600.6694
2005-08-05 11:25:00,30.9,30.92,30.89,30.89,10954.457855766304,14.6079,14.6173,14.6031,14.6031,10954.4579
2005-08-05 11:30:00,30.89,30.89,30.88,30.89,22821.78719951313,14.6031,14.6031,14.5984,14.6031,22821.7872
2005-08-05 11:35:00,30.89,30.91,30.88,30.9,13997.36281570139,14.6031,14.6126,14.5984,14.6079,13997.3628
2005-08-05 11:40:00,30.9,30.92,30.9,30.9,10751.597525103964,14.6079,14.6173,14.6079,14.6079,10751.5975
2005-08-05 11:45:00,30.91,30.91,30.9,30.91,14301.653311694898,14.6126,14.6126,14.6079,14.6126,14301.6533
2005-08-05 11:50:00,30.91,30.92,30.9,30.9,12070.18967440917,14.6126,14.6173,14.6079,14.6079,12070.1897
2005-08-05 11:55:00,30.91,30.91,30.89,30.89,26473.27315143524,14.6126,14.6126,14.6031,14.6031,26473.2732
2005-08-05 12:00:00,30.89,30.91,30.89,30.89,56192.3115934679,14.6031,14.6126,14.6031,14.6031,56192.3116
2005-08-05 12:05:00,30.89,30.93,30.89,30.91,22314.636372857287,14.6031,14.622,14.6031,14.6126,22314.6364
2005-08-05 12:10:00,30.92,30.94,30.92,30.93,5172.938431889644,14.6173,14.6268,14.6173,14.622,5172.9384
2005-08-05 12:15:00,30.93,30.94,30.92,30.92,12070.18967440917,14.622,14.6268,14.6173,14.6173,12070.1897
2005-08-05 12:20:00,30.93,30.94,30.92,30.94,11968.759509078,14.622,14.6268,14.6173,14.6268,11968.7595
2005-08-05 12:25:00,30.95,30.95,30.94,30.95,4564.357439902627,14.6315,14.6315,14.6268,14.6315,4564.3574
2005-08-05 12:30:00,30.95,30.96,30.94,30.96,14301.653311694898,14.6315,14.6362,14.6268,14.6362,14301.6533
2005-08-05 12:35:00,30.95,30.96,30.94,30.94,8012.983061162389,14.6315,14.6362,14.6268,14.6268,8012.9831
2005-08-05 12:40:00,30.94,30.94,30.92,30.92,8621.564053149406,14.6268,14.6268,14.6173,14.6173,8621.5641
2005-08-05 12:45:00,30.92,30.94,30.91,30.94,8215.843391824728,14.6173,14.6268,14.6126,14.6268,8215.8434
2005-08-05 12:50:00,30.94,30.95,30.92,30.93,6390.100415863678,14.6268,14.6315,14.6173,14.622,6390.1004
2005-08-05 12:55:00,30.93,30.94,30.92,30.92,4260.066943909119,14.622,14.6268,14.6173,14.6173,4260.0669
2005-08-05 13:00:00,30.93,30.94,30.91,30.93,9128.714879805257,14.622,14.6268,14.6126,14.622,9128.7149
2005-08-05 13:05:00,30.92,30.93,30.91,30.91,8925.854549142916,14.6173,14.622,14.6126,14.6126,8925.8545
2005-08-05 13:10:00,30.91,30.94,30.91,30.92,16533.116948980627,14.6126,14.6268,14.6126,14.6173,16533.1169
2005-08-05 13:15:00,30.93,30.95,30.91,30.91,9737.29587179227,14.622,14.6315,14.6126,14.6126,9737.2959
2005-08-05 13:20:00,30.92,30.94,30.91,30.93,4665.787605233797,14.6173,14.6268,14.6126,14.622,4665.7876
2005-08-05 13:25:00,30.93,30.93,30.91,30.92,6795.821077188356,14.622,14.622,14.6126,14.6173,6795.8211
2005-08-05 13:30:00,30.92,30.93,30.9,30.91,18866.010751597525,14.6173,14.622,14.6079,14.6126,18866.0108
2005-08-05 13:35:00,30.9,30.91,30.89,30.9,4158.636778577949,14.6079,14.6126,14.6031,14.6079,4158.6368
2005-08-05 13:40:00,30.9,30.9,30.88,30.88,10345.876863779287,14.6079,14.6079,14.5984,14.5984,10345.8769
2005-08-05 13:45:00,30.9,30.9,30.87,30.88,15721.67562633127,14.6079,14.6079,14.5937,14.5984,15721.6756
2005-08-05 13:50:00,30.87,30.87,30.86,30.87,9027.284714474084,14.5937,14.5937,14.589,14.5937,9027.2847
2005-08-05 13:55:00,30.87,30.88,30.86,30.88,15315.954965006593,14.5937,14.5984,14.589,14.5984,15315.955
2005-08-05 14:00:00,30.88,30.88,30.86,30.87,12070.18967440917,14.5984,14.5984,14.589,14.5937,12070.1897
2005-08-05 14:05:00,30.87,30.87,30.85,30.85,13794.502485039053,14.5937,14.5937,14.5842,14.5842,13794.5025
2005-08-05 14:10:00,30.85,30.85,30.81,30.81,23328.938026168984,14.5842,14.5842,14.5653,14.5653,23328.938
2005-08-05 14:15:00,30.81,30.82,30.81,30.81,6592.960746526017,14.5653,14.57,14.5653,14.5653,6592.9607
2005-08-05 14:20:00,30.82,30.82,30.77,30.78,16837.407444974135,14.57,14.57,14.5464,14.5511,16837.4074
2005-08-05 14:25:00,30.79,30.79,30.78,30.78,5578.659093214322,14.5559,14.5559,14.5511,14.5511,5578.6591
2005-08-05 14:30:00,30.79,30.81,30.79,30.81,8215.843391824728,14.5559,14.5653,14.5559,14.5653,8215.8434
2005-08-05 14:35:00,30.8,30.82,30.8,30.81,15417.385130337763,14.5606,14.57,14.5606,14.5653,15417.3851
2005-08-05 14:40:00,30.81,30.82,30.8,30.81,15113.094634344254,14.5653,14.57,14.5606,14.5653,15113.0946
2005-08-05 14:45:00,30.82,30.84,30.81,30.82,10041.58636778578,14.57,14.5795,14.5653,14.57,10041.5864
2005-08-05 14:50:00,30.81,30.83,30.81,30.82,10548.737194441626,14.5653,14.5748,14.5653,14.57,10548.7372
2005-08-05 14:55:00,30.82,30.83,30.81,30.82,12678.770666396187,14.57,14.5748,14.5653,14.57,12678.7707
2005-08-05 15:00:00,30.82,30.83,30.81,30.83,15518.815295668932,14.57,14.5748,14.5653,14.5748,15518.8153
2005-08-05 15:05:00,30.83,30.84,30.82,30.84,10853.027690435136,14.5748,14.5795,14.57,14.5795,10853.0277
2005-08-05 15:10:00,30.84,30.84,30.81,30.83,27081.854143422253,14.5795,14.5795,14.5653,14.5748,27081.8541
2005-08-05 15:15:00,30.83,30.83,30.82,30.82,27791.86530074044,14.5748,14.5748,14.57,14.57,27791.8653
2005-08-05 15:20:00,30.82,30.84,30.82,30.83,31443.35125266254,14.57,14.5795,14.57,14.5748,31443.3513
2005-08-05 15:25:00,30.82,30.85,30.81,30.83,29820.46860736383,14.57,14.5842,14.5653,14.5748,29820.4686
2005-08-05 15:30:00,30.83,30.87,30.83,30.85,26980.423978091083,14.5748,14.5937,14.5748,14.5842,26980.424
2005-08-05 15:35:00,30.85,30.87,30.85,30.87,16938.837610305305,14.5842,14.5937,14.5842,14.5937,16938.8376
2005-08-05 15:40:00,30.87,30.87,30.81,30.83,18257.42975961051,14.5937,14.5937,14.5653,14.5748,18257.4298
2005-08-05 15:45:00,30.82,30.83,30.8,30.8,19981.74257024039,14.57,14.5748,14.5606,14.5606,19981.7426
2005-08-05 15:50:00,30.8,30.81,30.79,30.8,33877.67522061061,14.5606,14.5653,14.5559,14.5606,33877.6752
2005-08-05 15:55:00,30.8,30.8,30.75,30.76,73029.71903844204,14.5606,14.5606,14.537,14.5417,73029.719
2005-08-08 09:30:00,30.82,30.85,30.66,30.8,66943.90911857186,14.57,14.5842,14.4944,14.5606,66943.9091
2005-08-08 09:35:00,30.8,30.86,30.79,30.86,35906.278527234,14.5606,14.589,14.5559,14.589,35906.2785
2005-08-08 09:40:00,30.86,30.92,30.84,30.86,37123.44051120804,14.589,14.6173,14.5795,14.589,37123.4405
2005-08-08 09:45:00,30.86,30.9,30.85,30.9,23937.519018156,14.589,14.6079,14.5842,14.6079,23937.519
2005-08-08 09:50:00,30.92,30.97,30.88,30.95,30023.32893802617,14.6173,14.641,14.5984,14.6315,30023.3289
2005-08-08 09:55:00,30.93,30.93,30.86,30.86,41992.08844710417,14.622,14.622,14.589,14.589,41992.0884
2005-08-08 10:00:00,30.86,30.89,30.84,30.88,22010.34587686378,14.589,14.6031,14.5795,14.5984,22010.3459
2005-08-08 10:05:00,30.88,30.88,30.77,30.77,106298.81326706562,14.5984,14.5984,14.5464,14.5464,106298.8133
2005-08-08 10:10:00,30.76,30.83,30.76,30.8,25966.12232477939,14.5417,14.5748,14.5417,14.5606,25966.1223
2005-08-08 10:15:00,30.8,30.86,30.79,30.86,76478.34465970179,14.5606,14.589,14.5559,14.589,76478.3447
2005-08-08 10:20:00,30.86,30.87,30.85,30.87,59742.36738005883,14.589,14.5937,14.5842,14.5937,59742.3674
2005-08-08 10:25:00,30.88,30.89,30.84,30.86,19981.74257024039,14.5984,14.6031,14.5795,14.589,19981.7426
2005-08-08 10:30:00,30.86,30.87,30.81,30.86,33269.094228623595,14.589,14.5937,14.5653,14.589,33269.0942
2005-08-08 10:35:00,30.86,30.86,30.82,30.86,45034.993407039256,14.589,14.589,14.57,14.589,45034.9934
2005-08-08 10:40:00,30.86,30.86,30.85,30.86,51830.81448422761,14.589,14.589,14.5842,14.589,51830.8145
2005-08-08 10:45:00,30.85,30.86,30.79,30.8,43209.2504310782,14.5842,14.589,14.5559,14.5606,43209.2504
2005-08-08 10:50:00,30.8,30.82,30.79,30.82,16228.826452987118,14.5606,14.57,14.5559,14.57,16228.8265
2005-08-08 10:55:00,30.82,30.82,30.78,30.79,18460.290090272847,14.57,14.57,14.5511,14.5559,18460.2901
2005-08-08 11:00:00,30.78,30.81,30.77,30.81,12475.910335733848,14.5511,14.5653,14.5464,14.5653,12475.9103
2005-08-08 11:05:00,30.81,30.85,30.8,30.85,8925.854549142916,14.5653,14.5842,14.5606,14.5842,8925.8545
2005-08-08 11:10:00,30.84,30.88,30.83,30.83,21401.764884876764,14.5795,14.5984,14.5748,14.5748,21401.7649
2005-08-08 11:15:00,30.84,30.86,30.83,30.86,15113.094634344254,14.5795,14.589,14.5748,14.589,15113.0946
2005-08-08 11:20:00,30.86,30.87,30.85,30.87,7302.971903844204,14.589,14.5937,14.5842,14.5937,7302.9719
2005-08-08 11:25:00,30.86,30.86,30.84,30.85,5375.798762551983,14.589,14.589,14.5795,14.5842,5375.7988
2005-08-08 11:30:00,30.85,30.87,30.83,30.86,17445.988436961154,14.5842,14.5937,14.5748,14.589,17445.9884
2005-08-08 11:35:00,30.86,30.87,30.85,30.87,10041.58636778578,14.589,14.5937,14.5842,14.5937,10041.5864
2005-08-08 11:40:00,30.87,30.88,30.85,30.86,19677.45207424688,14.5937,14.5984,14.5842,14.589,19677.4521
2005-08-08 11:45:00,30.86,30.86,30.85,30.86,13895.93265037022,14.589,14.589,14.5842,14.589,13895.9327
2005-08-08 11:50:00,30.86,30.86,30.85,30.86,42904.95993508469,14.589,14.589,14.5842,14.589,42904.9599
2005-08-08 11:55:00,30.85,30.88,30.85,30.88,133989.24840247488,14.5842,14.5984,14.5842,14.5984,133989.2484
2005-08-08 12:00:00,30.87,30.88,30.86,30.86,5882.94958920783,14.5937,14.5984,14.589,14.589,5882.9496
2005-08-08 12:05:00,30.86,30.87,30.85,30.86,8824.424383811745,14.589,14.5937,14.5842,14.589,8824.4244
2005-08-08 12:10:00,30.86,30.88,30.86,30.87,11055.888021097477,14.589,14.5984,14.589,14.5937,11055.888
2005-08-08 12:15:00,30.86,30.87,30.84,30.86,44020.69175372756,14.589,14.5937,14.5795,14.589,44020.6918
2005-08-08 12:20:00,30.86,30.88,30.84,30.86,19170.30124759104,14.589,14.5984,14.5795,14.589,19170.3012
2005-08-08 12:25:00,30.86,30.87,30.84,30.86,15823.10579166244,14.589,14.5937,14.5795,14.589,15823.1058
2005-08-08 12:30:00,30.85,30.87,30.85,30.87,29009.02728471448,14.5842,14.5937,14.5842,14.5937,29009.0273
2005-08-08 12:35:00,30.88,30.88,30.85,30.86,32153.362409980728,14.5984,14.5984,14.5842,14.589,32153.3624
2005-08-08 12:40:00,30.86,30.86,30.85,30.86,13895.93265037022,14.589,14.589,14.5842,14.589,13895.9327
2005-08-08 12:45:00,30.86,30.88,30.85,30.87,26878.99381275992,14.589,14.5984,14.5842,14.5937,26878.9938
2005-08-08 12:50:00,30.87,30.89,30.86,30.89,8215.843391824728,14.5937,14.6031,14.589,14.6031,8215.8434
2005-08-08 12:55:00,30.89,30.89,30.87,30.89,13997.36281570139,14.6031,14.6031,14.5937,14.6031,13997.3628
2005-08-08 13:00:00,30.89,30.89,30.86,30.88,14200.223146363727,14.6031,14.6031,14.589,14.5984,14200.2231
2005-08-08 13:05:00,30.88,30.89,30.85,30.85,18561.720255604017,14.5984,14.6031,14.5842,14.5842,18561.7203
2005-08-08 13:10:00,30.86,30.86,30.85,30.86,12983.061162389697,14.589,14.589,14.5842,14.589,12983.0612
2005-08-08 13:15:00,30.86,30.88,30.85,30.88,9635.865706461102,14.589,14.5984,14.5842,14.5984,9635.8657
2005-08-08 13:20:00,30.88,30.88,30.84,30.85,15518.815295668932,14.5984,14.5984,14.5795,14.5842,15518.8153
2005-08-08 13:25:00,30.85,30.86,30.85,30.86,17243.128106298813,14.5842,14.589,14.5842,14.589,17243.1281
2005-08-08 13:30:00,30.86,30.87,30.85,30.86,20996.04422355209,14.589,14.5937,14.5842,14.589,20996.0442
2005-08-08 13:35:00,30.86,30.86,30.85,30.86,48483.61902829901,14.589,14.589,14.5842,14.589,48483.619
2005-08-08 13:40:00,30.86,30.86,30.85,30.86,35297.69753524698,14.589,14.589,14.5842,14.589,35297.6975
2005-08-08 13:45:00,30.86,30.87,30.85,30.87,45643.57439902627,14.589,14.5937,14.5842,14.5937,45643.5744
2005-08-08 13:50:00,30.86,30.87,30.85,30.85,14301.653311694898,14.589,14.5937,14.5842,14.5842,14301.6533
2005-08-08 13:55:00,30.86,30.88,30.85,30.87,14808.804138350746,14.589,14.5984,14.5842,14.5937,14808.8041
2005-08-08 14:00:00,30.87,30.87,30.86,30.87,3955.7764479156094,14.5937,14.5937,14.589,14.5937,3955.7764
2005-08-08 14:05:00,30.86,30.86,30.82,30.82,49802.21117760422,14.589,14.589,14.57,14.57,49802.2112
2005-08-08 14:10:00,30.82,30.83,30.78,30.81,27386.14463941576,14.57,14.5748,14.5511,14.5653,27386.1446
2005-08-08 14:15:00,30.8,30.85,30.8,30.84,19576.02190891571,14.5606,14.5842,14.5606,14.5795,19576.0219
2005-08-08 14:20:00,30.84,30.86,30.83,30.85,13084.491327720863,14.5795,14.589,14.5748,14.5842,13084.4913
2005-08-08 14:25:00,30.86,30.87,30.85,30.86,38949.18348716908,14.589,14.5937,14.5842,14.589,38949.1835
2005-08-08 14:30:00,30.86,30.86,30.85,30.86,44629.272745714574,14.589,14.589,14.5842,14.589,44629.2727
2005-08-08 14:35:00,30.86,30.87,30.84,30.86,61973.83101734456,14.589,14.5937,14.5795,14.589,61973.831
2005-08-08 14:40:00,30.87,30.87,30.85,30.86,20691.75372755857,14.5937,14.5937,14.5842,14.589,20691.7537
2005-08-08 14:45:00,30.86,30.86,30.85,30.86,15011.664469013083,14.589,14.589,14.5842,14.589,15011.6645
2005-08-08 14:50:00,30.85,30.87,30.85,30.86,26270.412820772897,14.5842,14.5937,14.5842,14.589,26270.4128
2005-08-08 14:55:00,30.86,30.87,30.85,30.86,17953.139263617,14.589,14.5937,14.5842,14.589,17953.1393
2005-08-08 15:00:00,30.86,30.87,30.85,30.86,31341.92108733137,14.589,14.5937,14.5842,14.589,31341.9211
2005-08-08 15:05:00,30.85,30.86,30.85,30.85,22111.77604219495,14.5842,14.589,14.5842,14.5842,22111.776
2005-08-08 15:10:00,30.86,30.88,30.86,30.87,17547.41860229232,14.589,14.5984,14.589,14.5937,17547.4186
2005-08-08 15:15:00,30.86,30.88,30.85,30.86,9940.15620245461,14.589,14.5984,14.5842,14.589,9940.1562
2005-08-08 15:20:00,30.86,30.86,30.85,30.86,42296.37894309768,14.589,14.589,14.5842,14.589,42296.3789
2005-08-08 15:25:00,30.85,30.87,30.85,30.85,122933.36038137742,14.5842,14.5937,14.5842,14.5842,122933.3604
2005-08-08 15:30:00,30.85,30.86,30.83,30.86,96358.65706461102,14.5842,14.589,14.5748,14.589,96358.6571
2005-08-08 15:35:00,30.86,30.88,30.85,30.87,35804.84836190283,14.589,14.5984,14.5842,14.5937,35804.8484
2005-08-08 15:40:00,30.87,30.89,30.86,30.87,16228.826452987118,14.5937,14.6031,14.589,14.5937,16228.8265
2005-08-08 15:45:00,30.87,30.87,30.85,30.86,27183.284308753424,14.5937,14.5937,14.5842,14.589,27183.2843
2005-08-08 15:50:00,30.86,30.87,30.85,30.86,35906.278527234,14.589,14.5937,14.5842,14.589,35906.2785
2005-08-08 15:55:00,30.86,30.87,30.85,30.86,62886.70250532508,14.589,14.5937,14.5842,14.589,62886.7025
2005-08-09 09:30:00,31.75,31.75,30.9,30.94,33573.3847246171,15.0097,15.0097,14.6079,14.6268,33573.3847
2005-08-09 09:35:00,30.96,31.06,30.95,31.02,29719.03844203266,14.6362,14.6835,14.6315,14.6646,29719.0384
2005-08-09 09:40:00,31.02,31.06,31.0,31.06,18257.42975961051,14.6646,14.6835,14.6551,14.6835,18257.4298
2005-08-09 09:45:00,31.06,31.12,31.0,31.09,25763.26199411705,14.6835,14.7119,14.6551,14.6977,25763.262
2005-08-09 09:50:00,31.12,31.12,31.07,31.07,15518.815295668932,14.7119,14.7119,14.6882,14.6882,15518.8153
2005-08-09 09:55:00,31.08,31.12,31.07,31.12,26676.13348209757,14.693,14.7119,14.6882,14.7119,26676.1335
2005-08-09 10:00:00,31.12,31.14,31.09,31.09,17445.988436961154,14.7119,14.7213,14.6977,14.6977,17445.9884
2005-08-09 10:05:00,31.1,31.1,31.06,31.08,11765.89917841566,14.7024,14.7024,14.6835,14.693,11765.8992
2005-08-09 10:10:00,31.06,31.1,31.06,31.09,14504.513642357237,14.6835,14.7024,14.6835,14.6977,14504.5136
2005-08-09 10:15:00,31.1,31.1,31.06,31.08,14403.083477026068,14.7024,14.7024,14.6835,14.693,14403.0835
2005-08-09 10:20:00,31.08,31.15,31.07,31.14,17547.41860229232,14.693,14.726,14.6882,14.7213,17547.4186
2005-08-09 10:25:00,31.14,31.15,31.13,31.13,18866.010751597525,14.7213,14.726,14.7166,14.7166,18866.0108
2005-08-09 10:30:00,31.12,31.2,31.12,31.2,18967.440916928696,14.7119,14.7497,14.7119,14.7497,18967.4409
2005-08-09 10:35:00,31.19,31.2,31.12,31.12,10853.027690435136,14.745,14.7497,14.7119,14.7119,10853.0277
2005-08-09 10:40:00,31.12,31.13,31.11,31.11,10954.457855766304,14.7119,14.7166,14.7071,14.7071,10954.4579
2005-08-09 10:45:00,31.11,31.15,31.11,31.13,12171.61983974034,14.7071,14.726,14.7071,14.7166,12171.6198
2005-08-09 10:50:00,31.13,31.15,31.1,31.14,29009.02728471448,14.7166,14.726,14.7024,14.7213,29009.0273
2005-08-09 10:55:00,31.14,31.16,31.12,31.14,14707.373973019576,14.7213,14.7308,14.7119,14.7213,14707.374
2005-08-09 11:00:00,31.13,31.17,31.12,31.12,7810.122730500051,14.7166,14.7355,14.7119,14.7119,7810.1227
2005-08-09 11:05:00,31.12,31.2,31.12,31.16,36109.13885789634,14.7119,14.7497,14.7119,14.7308,36109.1389
2005-08-09 11:10:00,31.17,31.18,31.15,31.15,14403.083477026068,14.7355,14.7402,14.726,14.726,14403.0835
2005-08-09 11:15:00,31.15,31.15,31.12,31.12,6998.681407850695,14.726,14.726,14.7119,14.7119,6998.6814
2005-08-09 11:20:00,31.12,31.14,31.12,31.13,7100.1115731818645,14.7119,14.7213,14.7119,14.7166,7100.1116
2005-08-09 11:25:00,31.13,31.17,31.12,31.15,15924.53595699361,14.7166,14.7355,14.7119,14.726,15924.536
2005-08-09 11:30:00,31.15,31.18,31.13,31.18,220407.7492646313,14.726,14.7402,14.7166,14.7402,220407.7493
2005-08-09 11:35:00,31.18,31.19,31.16,31.16,9635.865706461102,14.7402,14.745,14.7308,14.7308,9635.8657
2005-08-09 11:40:00,31.16,31.19,31.15,31.18,19373.161578253374,14.7308,14.745,14.726,14.7402,19373.1616
2005-08-09 11:45:00,31.18,31.19,31.17,31.18,13388.781823714373,14.7402,14.745,14.7355,14.7402,13388.7818
2005-08-09 11:50:00,31.19,31.19,31.17,31.18,19373.161578253374,14.745,14.745,14.7355,14.7402,19373.1616
2005-08-09 11:55:00,31.18,31.2,31.18,31.18,15721.67562633127,14.7402,14.7497,14.7402,14.7402,15721.6756
2005-08-09 12:00:00,31.17,31.19,31.15,31.18,34993.40703925347,14.7355,14.745,14.726,14.7402,34993.407
2005-08-09 12:05:00,31.18,31.22,31.17,31.21,22314.636372857287,14.7402,14.7591,14.7355,14.7544,22314.6364
2005-08-09 12:10:00,31.19,31.22,31.18,31.18,15011.664469013083,14.745,14.7591,14.7402,14.7402,15011.6645
2005-08-09 12:15:00,31.18,31.2,31.17,31.19,19271.731412922203,14.7402,14.7497,14.7355,14.745,19271.7314
2005-08-09 12:20:00,31.2,31.21,31.18,31.21,8114.413226493559,14.7497,14.7544,14.7402,14.7544,8114.4132
2005-08-09 12:25:00,31.21,31.21,31.19,31.2,8012.983061162389,14.7544,14.7544,14.745,14.7497,8012.9831
2005-08-09 12:30:00,31.2,31.22,31.19,31.19,9635.865706461102,14.7497,14.7591,14.745,14.745,9635.8657
2005-08-09 12:35:00,31.18,31.19,31.17,31.19,11157.318186428643,14.7402,14.745,14.7355,14.745,11157.3182
2005-08-09 12:40:00,31.19,31.21,31.18,31.2,8925.854549142916,14.745,14.7544,14.7402,14.7497,8925.8545
2005-08-09 12:45:00,31.19,31.22,31.19,31.21,111370.3215336241,14.745,14.7591,14.745,14.7544,111370.3215
2005-08-09 12:50:00,31.21,31.21,31.19,31.2,9433.005375798764,14.7544,14.7544,14.745,14.7497,9433.0054
2005-08-09 12:55:00,31.2,31.2,31.17,31.18,9230.145045136424,14.7497,14.7497,14.7355,14.7402,9230.145
2005-08-09 13:00:00,31.19,31.19,31.17,31.19,5578.659093214322,14.745,14.745,14.7355,14.745,5578.6591
2005-08-09 13:05:00,31.18,31.19,31.17,31.18,28096.15579673395,14.7402,14.745,14.7355,14.7402,28096.1558
2005-08-09 13:10:00,31.18,31.18,31.17,31.18,62379.55167866924,14.7402,14.7402,14.7355,14.7402,62379.5517
2005-08-09 13:15:00,31.18,31.18,31.17,31.18,16025.96612232478,14.7402,14.7402,14.7355,14.7402,16025.9661
2005-08-09 13:20:00,31.18,31.19,31.17,31.19,14707.373973019576,14.7402,14.745,14.7355,14.745,14707.374
2005-08-09 13:25:00,31.18,31.19,31.17,31.18,17750.27893295466,14.7402,14.745,14.7355,14.7402,17750.2789
2005-08-09 13:30:00,31.18,31.19,31.17,31.17,16330.256618318288,14.7402,14.745,14.7355,14.7355,16330.2566
2005-08-09 13:35:00,31.17,31.2,31.17,31.18,25560.40166345471,14.7355,14.7497,14.7355,14.7402,25560.4017
2005-08-09 13:40:00,31.18,31.2,31.17,31.19,6694.390911857186,14.7402,14.7497,14.7355,14.745,6694.3909
2005-08-09 13:45:00,31.18,31.18,31.17,31.18,15823.10579166244,14.7402,14.7402,14.7355,14.7402,15823.1058
2005-08-09 13:50:00,31.18,31.18,31.17,31.18,7404.402069175373,14.7402,14.7402,14.7355,14.7402,7404.4021
2005-08-09 13:55:00,31.18,31.19,31.17,31.18,8215.843391824728,14.7402,14.745,14.7355,14.7402,8215.8434
2005-08-09 14:00:00,31.18,31.19,31.17,31.19,19981.74257024039,14.7402,14.745,14.7355,14.745,19981.7426
2005-08-09 14:05:00,31.18,31.18,31.17,31.17,18155.99959427934,14.7402,14.7402,14.7355,14.7355,18155.9996
2005-08-09 14:10:00,31.18,31.18,31.17,31.18,16938.837610305305,14.7402,14.7402,14.7355,14.7402,16938.8376
2005-08-09 14:15:00,31.17,31.19,31.17,31.18,31037.630591337864,14.7355,14.745,14.7355,14.7402,31037.6306
2005-08-09 14:20:00,31.19,31.19,31.17,31.19,49802.21117760422,14.745,14.745,14.7355,14.745,49802.2112
2005-08-09 14:25:00,31.19,31.2,31.17,31.2,21300.3347195456,14.745,14.7497,14.7355,14.7497,21300.3347
2005-08-09 14:30:00,31.2,31.24,31.17,31.2,41586.36778577949,14.7497,14.7686,14.7355,14.7497,41586.3678
2005-08-09 14:35:00,31.19,31.21,31.18,31.2,20590.323562227408,14.745,14.7544,14.7402,14.7497,20590.3236
2005-08-09 14:40:00,31.2,31.23,31.2,31.22,32964.803732630084,14.7497,14.7639,14.7497,14.7591,32964.8037
2005-08-09 14:45:00,31.21,31.23,31.21,31.22,16228.826452987118,14.7544,14.7639,14.7544,14.7591,16228.8265
2005-08-09 14:50:00,31.23,31.24,31.22,31.24,17445.988436961154,14.7639,14.7686,14.7591,14.7686,17445.9884
2005-08-09 14:55:00,31.23,31.23,31.18,31.19,17243.128106298813,14.7639,14.7639,14.7402,14.745,17243.1281
2005-08-09 15:00:00,31.19,31.2,31.17,31.17,33066.233897961254,14.745,14.7497,14.7355,14.7355,33066.2339
2005-08-09 15:05:00,31.17,31.2,31.17,31.18,33471.95455928593,14.7355,14.7497,14.7355,14.7402,33471.9546
2005-08-09 15:10:00,31.17,31.19,31.17,31.18,42600.66943909119,14.7355,14.745,14.7355,14.7402,42600.6694
2005-08-09 15:15:00,31.17,31.21,31.17,31.18,92402.8806166954,14.7355,14.7544,14.7355,14.7402,92402.8806
2005-08-09 15:20:00,31.17,31.19,31.17,31.18,34993.40703925347,14.7355,14.745,14.7355,14.7402,34993.407
2005-08-09 15:25:00,31.18,31.18,31.14,31.18,80231.26077695507,14.7402,14.7402,14.7213,14.7402,80231.2608
2005-08-09 15:30:00,31.18,31.19,31.17,31.18,87432.8025154681,14.7402,14.745,14.7355,14.7402,87432.8025
2005-08-09 15:35:00,31.18,31.19,31.17,31.18,95648.64590729284,14.7402,14.745,14.7355,14.7402,95648.6459
2005-08-09 15:40:00,31.18,31.19,31.13,31.18,274267.1670554823,14.7402,14.745,14.7166,14.7402,274267.1671
2005-08-09 15:45:00,31.18,31.2,31.17,31.2,182067.14676944923,14.7402,14.7497,14.7355,14.7497,182067.1468
2005-08-09 15:50:00,31.18,31.2,31.17,31.18,87737.0930114616,14.7402,14.7497,14.7355,14.7402,87737.093
2005-08-09 15:55:00,31.18,31.23,31.17,31.2,72522.56821178619,14.7402,14.7639,14.7355,14.7497,72522.5682
2005-08-10 09:30:00,31.3,31.49,31.3,31.49,41383.50745511715,14.797,14.8868,14.797,14.8868,41383.5075
2005-08-10 09:35:00,31.49,31.5,31.36,31.37,35196.26736991581,14.8868,14.8915,14.8253,14.8301,35196.2674
2005-08-10 09:40:00,31.37,31.39,31.32,31.39,126077.69550664368,14.8301,14.8395,14.8064,14.8395,126077.6955
2005-08-10 09:45:00,31.38,31.41,31.37,31.4,15113.094634344254,14.8348,14.849,14.8301,14.8442,15113.0946
2005-08-10 09:50:00,31.4,31.44,31.38,31.39,50207.9318389289,14.8442,14.8631,14.8348,14.8395,50207.9318
2005-08-10 09:55:00,31.38,31.49,31.37,31.48,26676.13348209757,14.8348,14.8868,14.8301,14.8821,26676.1335
2005-08-10 10:00:00,31.47,31.48,31.35,31.35,16127.396287655947,14.8773,14.8821,14.8206,14.8206,16127.3963
2005-08-10 10:05:00,31.36,31.41,31.36,31.4,8114.413226493559,14.8253,14.849,14.8253,14.8442,8114.4132
2005-08-10 10:10:00,31.41,31.44,31.4,31.42,8722.994218480577,14.849,14.8631,14.8442,14.8537,8722.9942
2005-08-10 10:15:00,31.43,31.44,31.42,31.42,18155.99959427934,14.8584,14.8631,14.8537,14.8537,18155.9996
2005-08-10 10:20:00,31.42,31.42,31.39,31.4,27589.004970078106,14.8537,14.8537,14.8395,14.8442,27589.005
2005-08-10 10:25:00,31.39,31.4,31.38,31.39,10954.457855766304,14.8395,14.8442,14.8348,14.8395,10954.4579
2005-08-10 10:30:00,31.39,31.45,31.39,31.43,40876.3566284613,14.8395,14.8679,14.8395,14.8584,40876.3566
2005-08-10 10:35:00,31.42,31.44,31.4,31.43,15214.524799675424,14.8537,14.8631,14.8442,14.8584,15214.5248
2005-08-10 10:40:00,31.42,31.45,31.4,31.41,24241.809514149507,14.8537,14.8679,14.8442,14.849,24241.8095
2005-08-10 10:45:00,31.4,31.48,31.4,31.48,34587.6863779288,14.8442,14.8821,14.8442,14.8821,34587.6864
2005-08-10 10:50:00,31.48,31.57,31.48,31.55,66741.04878790953,14.8821,14.9246,14.8821,14.9151,66741.0488
2005-08-10 10:55:00,31.55,31.58,31.55,31.56,27081.854143422253,14.9151,14.9293,14.9151,14.9199,27081.8541
2005-08-10 11:00:00,31.56,31.59,31.56,31.59,181357.13561213104,14.9199,14.9341,14.9199,14.9341,181357.1356
2005-08-10 11:05:00,31.58,31.59,31.57,31.59,24038.94918348717,14.9293,14.9341,14.9246,14.9341,24038.9492
2005-08-10 11:10:00,31.59,31.72,31.59,31.72,75058.32234506542,14.9341,14.9955,14.9341,14.9955,75058.3223
2005-08-10 11:15:00,31.73,31.73,31.68,31.7,40166.34547114312,15.0002,15.0002,14.9766,14.9861,40166.3455
2005-08-10 11:20:00,31.68,31.69,31.66,31.68,29516.17811137032,14.9766,14.9813,14.9672,14.9766,29516.1781
2005-08-10 11:25:00,31.66,31.67,31.63,31.65,25154.68100213004,14.9672,14.9719,14.953,14.9624,25154.681
2005-08-10 11:30:00,31.64,31.65,31.63,31.65,23126.077695506643,14.9577,14.9624,14.953,14.9624,23126.0777
2005-08-10 11:35:00,31.65,31.65,31.57,31.57,15823.10579166244,14.9624,14.9624,14.9246,14.9246,15823.1058
2005-08-10 11:40:00,31.58,31.6,31.5,31.5,80231.26077695507,14.9293,14.9388,14.8915,14.8915,80231.2608
2005-08-10 11:45:00,31.5,31.51,31.49,31.5,17243.128106298813,14.8915,14.8962,14.8868,14.8915,17243.1281
2005-08-10 11:50:00,31.51,31.52,31.46,31.48,12475.910335733848,14.8962,14.901,14.8726,14.8821,12475.9103
2005-08-10 11:55:00,31.48,31.49,31.36,31.45,44832.13307637692,14.8821,14.8868,14.8253,14.8679,44832.1331
2005-08-10 12:00:00,31.45,31.47,31.43,31.43,11360.178517090982,14.8679,14.8773,14.8584,14.8584,11360.1785
2005-08-10 12:05:00,31.4,31.42,31.39,31.39,59235.216553402985,14.8442,14.8537,14.8395,14.8395,59235.2166
2005-08-10 12:10:00,31.39,31.4,31.35,31.4,14200.223146363727,14.8395,14.8442,14.8206,14.8442,14200.2231
2005-08-10 12:15:00,31.41,31.41,31.4,31.4,7201.541738513034,14.849,14.849,14.8442,14.8442,7201.5417
2005-08-10 12:20:00,31.4,31.43,31.39,31.43,7505.832234506543,14.8442,14.8584,14.8395,14.8584,7505.8322
2005-08-10 12:25:00,31.41,31.44,31.41,31.43,9433.005375798764,14.849,14.8631,14.849,14.8584,9433.0054
2005-08-10 12:30:00,31.43,31.48,31.39,31.47,42499.23927376002,14.8584,14.8821,14.8395,14.8773,42499.2393
2005-08-10 12:35:00,31.48,31.48,31.37,31.45,36109.13885789634,14.8821,14.8821,14.8301,14.8679,36109.1389
2005-08-10 12:40:00,31.45,31.46,31.41,31.44,22618.926868850795,14.8679,14.8726,14.849,14.8631,22618.9269
2005-08-10 12:45:00,31.44,31.47,31.37,31.46,63190.9930013186,14.8631,14.8773,14.8301,14.8726,63190.993
2005-08-10 12:50:00,31.46,31.55,31.46,31.52,18054.56942894817,14.8726,14.9151,14.8726,14.901,18054.5694
2005-08-10 12:55:00,31.53,31.53,31.46,31.47,26676.13348209757,14.9057,14.9057,14.8726,14.8773,26676.1335
2005-08-10 13:00:00,31.47,31.55,31.47,31.53,20691.75372755857,14.8773,14.9151,14.8773,14.9057,20691.7537
2005-08-10 13:05:00,31.54,31.63,31.54,31.63,22923.217364844302,14.9104,14.953,14.9104,14.953,22923.2174
2005-08-10 13:10:00,31.62,31.62,31.54,31.55,47875.038036312,14.9482,14.9482,14.9104,14.9151,47875.038
2005-08-10 13:15:00,31.54,31.59,31.52,31.57,12070.18967440917,14.9104,14.9341,14.901,14.9246,12070.1897
2005-08-10 13:20:00,31.57,31.6,31.56,31.59,9230.145045136424,14.9246,14.9388,14.9199,14.9341,9230.145
2005-08-10 13:25:00,31.58,31.6,31.53,31.59,46962.16654833147,14.9293,14.9388,14.9057,14.9341,46962.1665
2005-08-10 13:30:00,31.58,31.59,31.58,31.58,5680.089258545491,14.9293,14.9341,14.9293,14.9293,5680.0893
2005-08-10 13:35:00,31.57,31.59,31.57,31.58,13794.502485039053,14.9246,14.9341,14.9246,14.9293,13794.5025
2005-08-10 13:40:00,31.57,31.58,31.51,31.51,26676.13348209757,14.9246,14.9293,14.8962,14.8962,26676.1335
2005-08-10 13:45:00,31.51,31.51,31.44,31.45,23531.79835683132,14.8962,14.8962,14.8631,14.8679,23531.7984
2005-08-10 13:50:00,31.44,31.5,31.44,31.49,15315.954965006593,14.8631,14.8915,14.8631,14.8868,15315.955
2005-08-10 13:55:00,31.49,31.5,31.45,31.46,42803.52976975353,14.8868,14.8915,14.8679,14.8726,42803.5298
2005-08-10 14:00:00,31.46,31.48,31.44,31.44,17445.988436961154,14.8726,14.8821,14.8631,14.8631,17445.9884
2005-08-10 14:05:00,31.44,31.45,31.41,31.41,10345.876863779287,14.8631,14.8679,14.849,14.849,10345.8769
2005-08-10 14:10:00,31.4,31.41,31.4,31.41,27183.284308753424,14.8442,14.849,14.8442,14.849,27183.2843
2005-08-10 14:15:00,31.4,31.43,31.4,31.42,9331.575210467594,14.8442,14.8584,14.8442,14.8537,9331.5752
2005-08-10 14:20:00,31.44,31.45,31.42,31.42,16127.396287655947,14.8631,14.8679,14.8537,14.8537,16127.3963
2005-08-10 14:25:00,31.42,31.45,31.35,31.38,32863.37356729891,14.8537,14.8679,14.8206,14.8348,32863.3736
2005-08-10 14:30:00,31.39,31.41,31.38,31.4,8824.424383811745,14.8395,14.849,14.8348,14.8442,8824.4244
2005-08-10 14:35:00,31.4,31.41,31.4,31.4,12475.910335733848,14.8442,14.849,14.8442,14.8442,12475.9103
2005-08-10 14:40:00,31.39,31.45,31.39,31.45,40064.91530581195,14.8395,14.8679,14.8395,14.8679,40064.9153
2005-08-10 14:45:00,31.45,31.48,31.44,31.47,19271.731412922203,14.8679,14.8821,14.8631,14.8773,19271.7314
2005-08-10 14:50:00,31.47,31.49,31.44,31.45,40064.91530581195,14.8773,14.8868,14.8631,14.8679,40064.9153
2005-08-10 14:55:00,31.44,31.46,31.41,31.41,45846.43472968861,14.8631,14.8726,14.849,14.849,45846.4347
2005-08-10 15:00:00,31.41,31.42,31.38,31.38,47266.45704432498,14.849,14.8537,14.8348,14.8348,47266.457
2005-08-10 15:05:00,31.38,31.39,31.35,31.35,15620.245461000102,14.8348,14.8395,14.8206,14.8206,15620.2455
2005-08-10 15:10:00,31.34,31.35,31.26,31.26,17040.267775636476,14.8159,14.8206,14.7781,14.7781,17040.2678
2005-08-10 15:15:00,31.25,31.27,31.19,31.2,17750.27893295466,14.7733,14.7828,14.745,14.7497,17750.2789
2005-08-10 15:20:00,31.21,31.21,31.16,31.16,23633.22852216249,14.7544,14.7544,14.7308,14.7308,23633.2285
2005-08-10 15:25:00,31.17,31.17,31.13,31.13,24241.809514149507,14.7355,14.7355,14.7166,14.7166,24241.8095
2005-08-10 15:30:00,31.13,31.18,31.12,31.18,19373.161578253374,14.7166,14.7402,14.7119,14.7402,19373.1616
2005-08-10 15:35:00,31.18,31.2,31.16,31.16,23937.519018156,14.7402,14.7497,14.7308,14.7308,23937.519
2005-08-10 15:40:00,31.16,31.18,31.15,31.16,36717.71984988335,14.7308,14.7402,14.726,14.7308,36717.7198
2005-08-10 15:45:00,31.16,31.19,31.16,31.19,21300.3347195456,14.7308,14.745,14.7308,14.745,21300.3347
2005-08-10 15:50:00,31.18,31.21,31.17,31.2,35601.98803124049,14.7402,14.7544,14.7355,14.7497,35601.988
2005-08-10 15:55:00,31.21,31.24,31.2,31.24,51425.09382290293,14.7544,14.7686,14.7497,14.7686,51425.0938
2005-08-11 09:30:00,31.16,31.25,31.05,31.07,47367.88720965615,14.7308,14.7733,14.6788,14.6882,47367.8872
2005-08-11 09:35:00,31.05,31.08,31.05,31.08,10853.027690435136,14.6788,14.693,14.6788,14.693,10853.0277
2005-08-11 09:40:00,31.08,31.18,31.07,31.18,22618.926868850795,14.693,14.7402,14.6882,14.7402,22618.9269
2005-08-11 09:45:00,31.16,31.18,31.14,31.15,20996.04422355209,14.7308,14.7402,14.7213,14.726,20996.0442
2005-08-11 09:50:00,31.15,31.15,31.13,31.13,52135.10498022112,14.726,14.726,14.7166,14.7166,52135.105
2005-08-11 09:55:00,31.13,31.16,31.13,31.15,36109.13885789634,14.7166,14.7308,14.7166,14.726,36109.1389
2005-08-11 10:00:00,31.15,31.2,31.15,31.15,22923.217364844302,14.726,14.7497,14.726,14.726,22923.2174
2005-08-11 10:05:00,31.16,31.17,31.12,31.14,28400.44629272745,14.7308,14.7355,14.7119,14.7213,28400.4463
2005-08-11 10:10:00,31.15,31.17,31.13,31.15,14808.804138350746,14.726,14.7355,14.7166,14.726,14808.8041
2005-08-11 10:15:00,31.15,31.19,31.15,31.19,57510.9037427731,14.726,14.745,14.726,14.745,57510.9037
2005-08-11 10:20:00,31.18,31.22,31.14,31.22,21401.764884876764,14.7402,14.7591,14.7213,14.7591,21401.7649
2005-08-11 10:25:00,31.23,31.24,31.2,31.22,29921.898772695,14.7639,14.7686,14.7497,14.7591,29921.8988
2005-08-11 10:30:00,31.22,31.22,31.15,31.15,12881.630997058524,14.7591,14.7591,14.726,14.726,12881.631
2005-08-11 10:35:00,31.15,31.15,31.12,31.14,23430.36819150015,14.726,14.726,14.7119,14.7213,23430.3682
2005-08-11 10:40:00,31.13,31.13,31.11,31.12,8012.983061162389,14.7166,14.7166,14.7071,14.7119,8012.9831
2005-08-11 10:45:00,31.12,31.13,31.11,31.13,8722.994218480577,14.7119,14.7166,14.7071,14.7166,8722.9942
2005-08-11 10:50:00,31.12,31.13,31.12,31.12,8722.994218480577,14.7119,14.7166,14.7119,14.7119,8722.9942
2005-08-11 10:55:00,31.12,31.14,31.09,31.14,12171.61983974034,14.7119,14.7213,14.6977,14.7213,12171.6198
2005-08-11 11:00:00,31.14,31.15,31.14,31.15,14504.513642357237,14.7213,14.726,14.7213,14.726,14504.5136
2005-08-11 11:05:00,31.14,31.15,31.1,31.12,24444.669844811848,14.7213,14.726,14.7024,14.7119,24444.6698
2005-08-11 11:10:00,31.12,31.12,31.09,31.1,28400.44629272745,14.7119,14.7119,14.6977,14.7024,28400.4463
2005-08-11 11:15:00,31.1,31.1,31.05,31.07,27487.57480474693,14.7024,14.7024,14.6788,14.6882,27487.5748
2005-08-11 11:20:00,31.09,31.11,31.08,31.1,9838.72603712344,14.6977,14.7071,14.693,14.7024,9838.726
2005-08-11 11:25:00,31.09,31.1,31.08,31.09,5984.379754539,14.6977,14.7024,14.693,14.6977,5984.3798
2005-08-11 11:30:00,31.09,31.1,31.04,31.04,20691.75372755857,14.6977,14.7024,14.674,14.674,20691.7537
2005-08-11 11:35:00,31.05,31.06,31.02,31.03,24038.94918348717,14.6788,14.6835,14.6646,14.6693,24038.9492
2005-08-11 11:40:00,31.03,31.05,31.03,31.05,11055.888021097477,14.6693,14.6788,14.6693,14.6788,11055.888
2005-08-11 11:45:00,31.05,31.07,31.05,31.06,18460.290090272847,14.6788,14.6882,14.6788,14.6835,18460.2901
2005-08-11 11:50:00,31.07,31.07,31.07,31.07,3752.9161172532713,14.6882,14.6882,14.6882,14.6882,3752.9161
2005-08-11 11:55:00,31.07,31.07,31.05,31.05,12983.061162389697,14.6882,14.6882,14.6788,14.6788,12983.0612
2005-08-11 12:00:00,31.05,31.05,31.03,31.03,15620.245461000102,14.6788,14.6788,14.6693,14.6693,15620.2455
2005-08-11 12:05:00,31.04,31.05,31.03,31.05,11055.888021097477,14.674,14.6788,14.6693,14.6788,11055.888
2005-08-11 12:10:00,31.05,31.06,31.04,31.05,11867.329343746833,14.6788,14.6835,14.674,14.6788,11867.3293
2005-08-11 12:15:00,31.04,31.06,30.98,30.98,114311.796328228,14.674,14.6835,14.6457,14.6457,114311.7963
2005-08-11 12:20:00,30.98,31.04,30.98,31.03,7911.552895831221,14.6457,14.674,14.6457,14.6693,7911.5529
2005-08-11 12:25:00,31.02,31.02,30.97,30.97,8824.424383811745,14.6646,14.6646,14.641,14.641,8824.4244
2005-08-11 12:30:00,30.98,31.04,30.98,31.04,11157.318186428643,14.6457,14.674,14.6457,14.674,11157.3182
2005-08-11 12:35:00,31.03,31.05,31.02,31.03,7708.692565168882,14.6693,14.6788,14.6646,14.6693,7708.6926
2005-08-11 12:40:00,31.03,31.03,31.01,31.02,7607.262399837712,14.6693,14.6693,14.6599,14.6646,7607.2624
2005-08-11 12:45:00,31.03,31.05,31.03,31.05,10853.027690435136,14.6693,14.6788,14.6693,14.6788,10853.0277
2005-08-11 12:50:00,31.05,31.07,31.05,31.07,17040.267775636476,14.6788,14.6882,14.6788,14.6882,17040.2678
2005-08-11 12:55:00,31.07,31.1,31.07,31.1,10244.44669844812,14.6882,14.7024,14.6882,14.7024,10244.4467
2005-08-11 13:00:00,31.09,31.12,31.08,31.12,15113.094634344254,14.6977,14.7119,14.693,14.7119,15113.0946
2005-08-11 13:05:00,31.11,31.12,31.1,31.12,9737.29587179227,14.7071,14.7119,14.7024,14.7119,9737.2959
2005-08-11 13:10:00,31.12,31.15,31.12,31.15,59742.36738005883,14.7119,14.726,14.7119,14.726,59742.3674
2005-08-11 13:15:00,31.14,31.15,31.11,31.11,6795.821077188356,14.7213,14.726,14.7071,14.7071,6795.8211
2005-08-11 13:20:00,31.12,31.14,31.12,31.13,7708.692565168882,14.7119,14.7213,14.7119,14.7166,7708.6926
2005-08-11 13:25:00,31.13,31.13,31.12,31.12,9838.72603712344,14.7166,14.7166,14.7119,14.7119,9838.726
2005-08-11 13:30:00,31.12,31.12,31.1,31.1,6085.809919870169,14.7119,14.7119,14.7024,14.7024,6085.8099
2005-08-11 13:35:00,31.11,31.11,31.08,31.08,11664.469013084492,14.7071,14.7071,14.693,14.693,11664.469
2005-08-11 13:40:00,31.09,31.09,31.05,31.05,8418.703722487067,14.6977,14.6977,14.6788,14.6788,8418.7037
2005-08-11 13:45:00,31.05,31.08,31.05,31.07,10143.016533116948,14.6788,14.693,14.6788,14.6882,10143.0165
2005-08-11 13:50:00,31.07,31.07,31.04,31.06,7810.122730500051,14.6882,14.6882,14.674,14.6835,7810.1227
2005-08-11 13:55:00,31.06,31.06,31.05,31.06,12273.050005071507,14.6835,14.6835,14.6788,14.6835,12273.05
2005-08-11 14:00:00,31.06,31.06,31.05,31.06,11461.608682422151,14.6835,14.6835,14.6788,14.6835,11461.6087
2005-08-11 14:05:00,31.05,31.06,31.04,31.04,7302.971903844204,14.6788,14.6835,14.674,14.674,7302.9719
2005-08-11 14:10:00,31.04,31.05,30.97,30.97,24343.23967948068,14.674,14.6788,14.641,14.641,24343.2397
2005-08-11 14:15:00,30.98,30.98,30.96,30.97,29009.02728471448,14.6457,14.6457,14.6362,14.641,29009.0273
2005-08-11 14:20:00,30.98,30.98,30.97,30.97,12070.18967440917,14.6457,14.6457,14.641,14.641,12070.1897
2005-08-11 14:25:00,30.97,30.98,30.97,30.97,13084.491327720863,14.641,14.6457,14.641,14.641,13084.4913
2005-08-11 14:30:00,30.97,31.02,30.97,30.98,14605.943807688407,14.641,14.6646,14.641,14.6457,14605.9438
2005-08-11 14:35:00,30.98,30.98,30.93,30.95,24343.23967948068,14.6457,14.6457,14.622,14.6315,24343.2397
2005-08-11 14:40:00,30.95,30.96,30.93,30.94,14301.653311694898,14.6315,14.6362,14.622,14.6268,14301.6533
2005-08-11 14:45:00,30.94,31.0,30.94,30.99,28603.306623389795,14.6268,14.6551,14.6268,14.6504,28603.3066
2005-08-11 14:50:00,30.99,31.07,30.98,31.07,22923.217364844302,14.6504,14.6882,14.6457,14.6882,22923.2174
2005-08-11 14:55:00,31.06,31.12,31.06,31.12,61568.11035601988,14.6835,14.7119,14.6835,14.7119,61568.1104
2005-08-11 15:00:00,31.12,31.12,31.09,31.09,39862.05497514961,14.7119,14.7119,14.6977,14.6977,39862.055
2005-08-11 15:05:00,31.09,31.12,31.08,31.12,21503.19505020793,14.6977,14.7119,14.693,14.7119,21503.1951
2005-08-11 15:10:00,31.12,31.14,31.11,31.14,10650.167359772797,14.7119,14.7213,14.7071,14.7213,10650.1674
2005-08-11 15:15:00,31.14,31.23,31.14,31.22,62683.84217466274,14.7213,14.7639,14.7213,14.7591,62683.8422
2005-08-11 15:20:00,31.21,31.22,31.15,31.21,48483.61902829901,14.7544,14.7591,14.726,14.7544,48483.619
2005-08-11 15:25:00,31.21,31.25,31.21,31.22,33471.95455928593,14.7544,14.7733,14.7544,14.7591,33471.9546
2005-08-11 15:30:00,31.22,31.22,31.14,31.14,24444.669844811848,14.7591,14.7591,14.7213,14.7213,24444.6698
2005-08-11 15:35:00,31.15,31.21,31.15,31.21,68668.22192920174,14.726,14.7544,14.726,14.7544,68668.2219
2005-08-11 15:40:00,31.21,31.23,31.19,31.2,21604.6252155391,14.7544,14.7639,14.745,14.7497,21604.6252
2005-08-11 15:45:00,31.2,31.22,31.2,31.21,22416.066538188457,14.7497,14.7591,14.7497,14.7544,22416.0665
2005-08-11 15:50:00,31.21,31.21,31.16,31.16,68972.51242519525,14.7544,14.7544,14.7308,14.7308,68972.5124
2005-08-11 15:55:00,31.16,31.2,31.14,31.2,70595.39507049396,14.7308,14.7497,14.7213,14.7497,70595.3951
2005-08-12 09:30:00,31.79,31.8,30.98,31.01,42194.948777766505,15.0286,15.0333,14.6457,14.6599,42194.9488
2005-08-12 09:35:00,31.0,31.03,30.97,31.0,25966.12232477939,14.6551,14.6693,14.641,14.6551,25966.1223
2005-08-12 09:40:00,31.02,31.04,31.0,31.03,12273.050005071507,14.6646,14.674,14.6551,14.6693,12273.05
2005-08-12 09:45:00,31.03,31.03,30.91,30.91,30023.32893802617,14.6693,14.6693,14.6126,14.6126,30023.3289
2005-08-12 09:50:00,30.91,30.98,30.87,30.89,34891.97687392231,14.6126,14.6457,14.5937,14.6031,34891.9769
2005-08-12 09:55:00,30.89,31.03,30.86,30.96,29516.17811137032,14.6031,14.6693,14.589,14.6362,29516.1781
2005-08-12 10:00:00,30.96,31.01,30.91,31.01,35804.84836190283,14.6362,14.6599,14.6126,14.6599,35804.8484
2005-08-12 10:05:00,31.01,31.02,30.98,31.01,65118.16614261081,14.6599,14.6646,14.6457,14.6599,65118.1661
2005-08-12 10:10:00,31.01,31.02,30.99,31.01,25357.54133279237,14.6599,14.6646,14.6504,14.6599,25357.5413
2005-08-12 10:15:00,31.01,31.01,30.97,30.97,22314.636372857287,14.6599,14.6599,14.641,14.641,22314.6364
2005-08-12 10:20:00,30.97,31.03,30.97,31.01,15011.664469013083,14.641,14.6693,14.641,14.6599,15011.6645
2005-08-12 10:25:00,31.01,31.11,31.01,31.11,34486.256212597626,14.6599,14.7071,14.6599,14.7071,34486.2562
2005-08-12 10:30:00,31.1,31.1,31.05,31.06,27589.004970078106,14.7024,14.7024,14.6788,14.6835,27589.005
2005-08-12 10:35:00,31.07,31.11,31.06,31.11,18866.010751597525,14.6882,14.7071,14.6835,14.7071,18866.0108
2005-08-12 10:40:00,31.11,31.13,31.1,31.12,10244.44669844812,14.7071,14.7166,14.7024,14.7119,10244.4467
2005-08-12 10:45:00,31.13,31.13,31.09,31.1,8418.703722487067,14.7166,14.7166,14.6977,14.7024,8418.7037
2005-08-12 10:50:00,31.09,31.09,31.07,31.08,5477.228927883152,14.6977,14.6977,14.6882,14.693,5477.2289
2005-08-12 10:55:00,31.09,31.11,31.08,31.08,8317.273557155899,14.6977,14.7071,14.693,14.693,8317.2736
2005-08-12 11:00:00,31.09,31.12,31.09,31.12,8621.564053149406,14.6977,14.7119,14.6977,14.7119,8621.5641
2005-08-12 11:05:00,31.12,31.13,31.08,31.08,15417.385130337763,14.7119,14.7166,14.693,14.693,15417.3851
2005-08-12 11:10:00,31.08,31.12,31.07,31.12,15823.10579166244,14.693,14.7119,14.6882,14.7119,15823.1058
2005-08-12 11:15:00,31.12,31.12,31.07,31.08,12678.770666396187,14.7119,14.7119,14.6882,14.693,12678.7707
2005-08-12 11:20:00,31.08,31.1,31.07,31.07,8925.854549142916,14.693,14.7024,14.6882,14.6882,8925.8545
2005-08-12 11:25:00,31.08,31.08,31.06,31.06,16533.116948980627,14.693,14.693,14.6835,14.6835,16533.1169
2005-08-12 11:30:00,31.06,31.07,31.05,31.07,37630.59133786388,14.6835,14.6882,14.6788,14.6882,37630.5913
2005-08-12 11:35:00,31.06,31.07,31.06,31.07,5578.659093214322,14.6835,14.6882,14.6835,14.6882,5578.6591
2005-08-12 11:40:00,31.06,31.07,31.05,31.06,43513.540927071714,14.6835,14.6882,14.6788,14.6835,43513.5409
2005-08-12 11:45:00,31.06,31.06,31.01,31.01,37224.870676539205,14.6835,14.6835,14.6599,14.6599,37224.8707
2005-08-12 11:50:00,31.01,31.06,31.01,31.02,58829.4958920783,14.6599,14.6835,14.6599,14.6646,58829.4959
2005-08-12 11:55:00,31.03,31.03,30.99,30.99,49802.21117760422,14.6693,14.6693,14.6504,14.6504,49802.2112
2005-08-12 12:00:00,31.0,31.01,30.97,30.97,38239.172329850895,14.6551,14.6599,14.641,14.641,38239.1723
2005-08-12 12:05:00,30.98,30.98,30.93,30.93,30631.909930013186,14.6457,14.6457,14.622,14.622,30631.9099
2005-08-12 12:10:00,30.93,30.98,30.92,30.96,29617.60827670149,14.622,14.6457,14.6173,14.6362,29617.6083
2005-08-12 12:15:00,30.96,30.98,30.95,30.97,19880.31240490922,14.6362,14.6457,14.6315,14.641,19880.3124
2005-08-12 12:20:00,30.98,30.98,30.94,30.94,14910.234303681917,14.6457,14.6457,14.6268,14.6268,14910.2343
2005-08-12 12:25:00,30.94,30.95,30.92,30.93,19778.88223957805,14.6268,14.6315,14.6173,14.622,19778.8822
2005-08-12 12:30:00,30.93,30.97,30.93,30.95,18257.42975961051,14.622,14.641,14.622,14.6315,18257.4298
2005-08-12 12:35:00,30.95,30.95,30.93,30.94,8621.564053149406,14.6315,14.6315,14.622,14.6268,8621.5641
2005-08-12 12:40:00,30.94,30.95,30.92,30.93,12475.910335733848,14.6268,14.6315,14.6173,14.622,12475.9103
2005-08-12 12:45:00,30.93,30.94,30.91,30.91,11563.038847753322,14.622,14.6268,14.6126,14.6126,11563.0388
2005-08-12 12:50:00,30.91,30.91,30.89,30.89,16330.256618318288,14.6126,14.6126,14.6031,14.6031,16330.2566
2005-08-12 12:55:00,30.9,30.91,30.89,30.9,20184.60290090273,14.6079,14.6126,14.6031,14.6079,20184.6029
2005-08-12 13:00:00,30.89,30.9,30.86,30.89,26371.842986104068,14.6031,14.6079,14.589,14.6031,26371.843
2005-08-12 13:05:00,30.89,30.91,30.87,30.89,22314.636372857287,14.6031,14.6126,14.5937,14.6031,22314.6364
2005-08-12 13:10:00,30.89,30.94,30.89,30.94,7810.122730500051,14.6031,14.6268,14.6031,14.6268,7810.1227
2005-08-12 13:15:00,30.95,30.98,30.93,30.96,14200.223146363727,14.6315,14.6457,14.622,14.6362,14200.2231
2005-08-12 13:20:00,30.97,30.97,30.94,30.94,8621.564053149406,14.641,14.641,14.6268,14.6268,8621.5641
2005-08-12 13:25:00,30.94,30.95,30.9,30.91,4665.787605233797,14.6268,14.6315,14.6079,14.6126,4665.7876
2005-08-12 13:30:00,30.92,30.92,30.89,30.89,9635.865706461102,14.6173,14.6173,14.6031,14.6031,9635.8657
2005-08-12 13:35:00,30.89,30.91,30.89,30.9,8621.564053149406,14.6031,14.6126,14.6031,14.6079,8621.5641
2005-08-12 13:40:00,30.9,30.91,30.89,30.89,9940.15620245461,14.6079,14.6126,14.6031,14.6031,9940.1562
2005-08-12 13:45:00,30.9,30.9,30.87,30.87,8722.994218480577,14.6079,14.6079,14.5937,14.5937,8722.9942
2005-08-12 13:50:00,30.86,30.88,30.86,30.87,12475.910335733848,14.589,14.5984,14.589,14.5937,12475.9103
2005-08-12 13:55:00,30.86,30.88,30.86,30.87,9128.714879805257,14.589,14.5984,14.589,14.5937,9128.7149
2005-08-12 14:00:00,30.86,30.89,30.85,30.88,26878.99381275992,14.589,14.6031,14.5842,14.5984,26878.9938
2005-08-12 14:05:00,30.89,30.93,30.88,30.92,28603.306623389795,14.6031,14.622,14.5984,14.6173,28603.3066
2005-08-12 14:10:00,30.92,30.93,30.91,30.92,20691.75372755857,14.6173,14.622,14.6126,14.6173,20691.7537
2005-08-12 14:15:00,30.92,30.93,30.9,30.9,23531.79835683132,14.6173,14.622,14.6079,14.6079,23531.7984
2005-08-12 14:20:00,30.91,30.98,30.91,30.94,14098.79298103256,14.6126,14.6457,14.6126,14.6268,14098.793
2005-08-12 14:25:00,30.94,30.94,30.91,30.92,10447.307029110458,14.6268,14.6268,14.6126,14.6173,10447.307
2005-08-12 14:30:00,30.92,30.95,30.91,30.95,22821.78719951313,14.6173,14.6315,14.6126,14.6315,22821.7872
2005-08-12 14:35:00,30.96,30.97,30.95,30.96,9534.435541129931,14.6362,14.641,14.6315,14.6362,9534.4355
2005-08-12 14:40:00,30.96,30.96,30.9,30.91,6998.681407850695,14.6362,14.6362,14.6079,14.6126,6998.6814
2005-08-12 14:45:00,30.92,30.93,30.91,30.93,10143.016533116948,14.6173,14.622,14.6126,14.622,10143.0165
2005-08-12 14:50:00,30.93,30.94,30.91,30.92,16431.686783649457,14.622,14.6268,14.6126,14.6173,16431.6868
2005-08-12 14:55:00,30.92,30.93,30.9,30.9,7100.1115731818645,14.6173,14.622,14.6079,14.6079,7100.1116
2005-08-12 15:00:00,30.91,30.91,30.89,30.89,8317.273557155899,14.6126,14.6126,14.6031,14.6031,8317.2736
2005-08-12 15:05:00,30.88,30.89,30.88,30.89,13591.642154376712,14.5984,14.6031,14.5984,14.6031,13591.6422
2005-08-12 15:10:00,30.88,30.89,30.88,30.89,10345.876863779287,14.5984,14.6031,14.5984,14.6031,10345.8769
2005-08-12 15:15:00,30.89,30.89,30.87,30.88,25256.111167461204,14.6031,14.6031,14.5937,14.5984,25256.1112
2005-08-12 15:20:00,30.88,30.96,30.87,30.96,28704.73678872097,14.5984,14.6362,14.5937,14.6362,28704.7368
2005-08-12 15:25:00,30.96,30.97,30.92,30.95,32863.37356729891,14.6362,14.641,14.6173,14.6315,32863.3736
2005-08-12 15:30:00,30.95,30.99,30.93,30.95,33776.24505527944,14.6315,14.6504,14.622,14.6315,33776.2451
2005-08-12 15:35:00,30.95,30.96,30.93,30.95,24343.23967948068,14.6315,14.6362,14.622,14.6315,24343.2397
2005-08-12 15:40:00,30.94,30.94,30.91,30.93,22923.217364844302,14.6268,14.6268,14.6126,14.622,22923.2174
2005-08-12 15:45:00,30.92,30.95,30.89,30.91,38543.462825844406,14.6173,14.6315,14.6031,14.6126,38543.4628
2005-08-12 15:50:00,30.91,30.94,30.89,30.9,29414.74794603915,14.6126,14.6268,14.6031,14.6079,29414.7479
2005-08-12 15:55:00,30.89,30.92,30.85,30.86,49193.6301856172,14.6031,14.6173,14.5842,14.589,49193.6302
2005-08-15 09:30:00,30.87,31.02,30.86,30.97,48280.75869763668,14.5937,14.6646,14.589,14.641,48280.7587
2005-08-15 09:35:00,30.98,30.98,30.86,30.88,47875.038036312,14.6457,14.6457,14.589,14.5984,47875.038
2005-08-15 09:40:00,30.86,30.89,30.82,30.84,52743.685972208135,14.589,14.6031,14.57,14.5795,52743.686
2005-08-15 09:45:00,30.84,30.84,30.8,30.8,36109.13885789634,14.5795,14.5795,14.5606,14.5606,36109.1389
2005-08-15 09:50:00,30.81,30.81,30.77,30.81,24748.960340805355,14.5653,14.5653,14.5464,14.5653,24748.9603
2005-08-15 09:55:00,30.81,30.85,30.8,30.84,16634.547114311797,14.5653,14.5842,14.5606,14.5795,16634.5471
2005-08-15 10:00:00,30.83,30.83,30.78,30.8,23633.22852216249,14.5748,14.5748,14.5511,14.5606,23633.2285
2005-08-15 10:05:00,30.81,30.83,30.79,30.8,16938.837610305305,14.5653,14.5748,14.5559,14.5606,16938.8376
2005-08-15 10:10:00,30.79,30.86,30.77,30.8,57612.33390810427,14.5559,14.589,14.5464,14.5606,57612.3339
2005-08-15 10:15:00,30.79,30.8,30.75,30.75,43614.97109240288,14.5559,14.5606,14.537,14.537,43614.9711
2005-08-15 10:20:00,30.75,30.75,30.69,30.72,30429.04959935085,14.537,14.537,14.5086,14.5228,30429.0496
2005-08-15 10:25:00,30.72,30.72,30.7,30.7,26777.563647428746,14.5228,14.5228,14.5133,14.5133,26777.5636
2005-08-15 10:30:00,30.71,30.71,30.69,30.7,22010.34587686378,14.518,14.518,14.5086,14.5133,22010.3459
2005-08-15 10:35:00,30.69,30.75,30.69,30.75,36210.56902322751,14.5086,14.537,14.5086,14.537,36210.569
2005-08-15 10:40:00,30.75,30.79,30.74,30.79,13287.351658383202,14.537,14.5559,14.5322,14.5559,13287.3517
2005-08-15 10:45:00,30.79,30.83,30.74,30.76,16127.396287655947,14.5559,14.5748,14.5322,14.5417,16127.3963
2005-08-15 10:50:00,30.74,30.76,30.73,30.75,20691.75372755857,14.5322,14.5417,14.5275,14.537,20691.7537
2005-08-15 10:55:00,30.75,30.76,30.74,30.76,13693.07231970788,14.537,14.5417,14.5322,14.5417,13693.0723
2005-08-15 11:00:00,30.76,30.83,30.76,30.8,27893.29546607161,14.5417,14.5748,14.5417,14.5606,27893.2955
2005-08-15 11:05:00,30.8,30.83,30.8,30.81,9737.29587179227,14.5606,14.5748,14.5606,14.5653,9737.2959
2005-08-15 11:10:00,30.82,30.83,30.81,30.83,10548.737194441626,14.57,14.5748,14.5653,14.5748,10548.7372
2005-08-15 11:15:00,30.83,30.87,30.81,30.83,14200.223146363727,14.5748,14.5937,14.5653,14.5748,14200.2231
2005-08-15 11:20:00,30.82,30.84,30.82,30.82,5375.798762551983,14.57,14.5795,14.57,14.57,5375.7988
2005-08-15 11:25:00,30.82,30.84,30.82,30.83,3854.346282584441,14.57,14.5795,14.57,14.5748,3854.3463
2005-08-15 11:30:00,30.83,30.83,30.8,30.8,10650.167359772797,14.5748,14.5748,14.5606,14.5606,10650.1674
2005-08-15 11:35:00,30.8,30.81,30.78,30.79,12780.200831727356,14.5606,14.5653,14.5511,14.5559,12780.2008
2005-08-15 11:40:00,30.8,30.81,30.78,30.79,9433.005375798764,14.5606,14.5653,14.5511,14.5559,9433.0054
2005-08-15 11:45:00,30.79,30.84,30.79,30.84,6897.2512425195255,14.5559,14.5795,14.5559,14.5795,6897.2512
2005-08-15 11:50:00,30.82,30.88,30.82,30.86,9838.72603712344,14.57,14.5984,14.57,14.589,9838.726
2005-08-15 11:55:00,30.86,30.87,30.84,30.86,8215.843391824728,14.589,14.5937,14.5795,14.589,8215.8434
2005-08-15 12:00:00,30.84,30.85,30.83,30.84,7607.262399837712,14.5795,14.5842,14.5748,14.5795,7607.2624
2005-08-15 12:05:00,30.85,30.86,30.83,30.86,13895.93265037022,14.5842,14.589,14.5748,14.589,13895.9327
2005-08-15 12:10:00,30.85,30.86,30.85,30.86,9027.284714474084,14.5842,14.589,14.5842,14.589,9027.2847
2005-08-15 12:15:00,30.86,30.92,30.85,30.91,154275.2814687088,14.589,14.6173,14.5842,14.6126,154275.2815
2005-08-15 12:20:00,30.91,30.94,30.89,30.93,25864.69215944822,14.6126,14.6268,14.6031,14.622,25864.6922
2005-08-15 12:25:00,30.93,30.96,30.93,30.96,25560.40166345471,14.622,14.6362,14.622,14.6362,25560.4017
2005-08-15 12:30:00,30.96,30.98,30.96,30.97,9635.865706461102,14.6362,14.6457,14.6362,14.641,9635.8657
2005-08-15 12:35:00,30.97,30.98,30.95,30.95,29719.03844203266,14.641,14.6457,14.6315,14.6315,29719.0384
2005-08-15 12:40:00,30.96,30.96,30.94,30.94,6288.670250532508,14.6362,14.6362,14.6268,14.6268,6288.6703
2005-08-15 12:45:00,30.95,30.97,30.94,30.96,16330.256618318288,14.6315,14.641,14.6268,14.6362,16330.2566
2005-08-15 12:50:00,30.96,30.96,30.94,30.95,5172.938431889644,14.6362,14.6362,14.6268,14.6315,5172.9384
2005-08-15 12:55:00,30.94,30.95,30.93,30.94,11968.759509078,14.6268,14.6315,14.622,14.6268,11968.7595
2005-08-15 13:00:00,30.94,30.95,30.94,30.95,12780.200831727356,14.6268,14.6315,14.6268,14.6315,12780.2008
2005-08-15 13:05:00,30.95,30.95,30.94,30.95,9433.005375798764,14.6315,14.6315,14.6268,14.6315,9433.0054
2005-08-15 13:10:00,30.94,30.97,30.94,30.97,20996.04422355209,14.6268,14.641,14.6268,14.641,20996.0442
2005-08-15 13:15:00,30.97,30.98,30.96,30.96,9534.435541129931,14.641,14.6457,14.6362,14.6362,9534.4355
2005-08-15 13:20:00,30.96,30.98,30.92,30.96,39862.05497514961,14.6362,14.6457,14.6173,14.6362,39862.055
2005-08-15 13:25:00,30.96,30.99,30.96,30.96,29313.31778070798,14.6362,14.6504,14.6362,14.6362,29313.3178
2005-08-15 13:30:00,30.96,30.98,30.96,30.97,9027.284714474084,14.6362,14.6457,14.6362,14.641,9027.2847
2005-08-15 13:35:00,30.97,30.98,30.96,30.97,17648.84876762349,14.641,14.6457,14.6362,14.641,17648.8488
2005-08-15 13:40:00,30.97,30.98,30.96,30.97,11157.318186428643,14.641,14.6457,14.6362,14.641,11157.3182
2005-08-15 13:45:00,30.97,30.98,30.95,30.97,17141.697940967642,14.641,14.6457,14.6315,14.641,17141.6979
2005-08-15 13:50:00,30.98,30.98,30.97,30.98,11968.759509078,14.6457,14.6457,14.641,14.6457,11968.7595
2005-08-15 13:55:00,30.97,30.98,30.97,30.97,6085.809919870169,14.641,14.6457,14.641,14.641,6085.8099
2005-08-15 14:00:00,30.96,30.97,30.96,30.97,10853.027690435136,14.6362,14.641,14.6362,14.641,10853.0277
2005-08-15 14:05:00,30.97,30.98,30.97,30.98,15721.67562633127,14.641,14.6457,14.641,14.6457,15721.6756
2005-08-15 14:10:00,30.98,30.99,30.98,30.99,12577.340501065017,14.6457,14.6504,14.6457,14.6504,12577.3405
2005-08-15 14:15:00,31.0,31.0,30.97,30.97,14301.653311694898,14.6551,14.6551,14.641,14.641,14301.6533
2005-08-15 14:20:00,30.96,30.98,30.96,30.98,18866.010751597525,14.6362,14.6457,14.6362,14.6457,18866.0108
2005-08-15 14:25:00,30.97,31.0,30.97,31.0,46556.4458870068,14.641,14.6551,14.641,14.6551,46556.4459
2005-08-15 14:30:00,31.0,31.01,30.97,30.98,11461.608682422151,14.6551,14.6599,14.641,14.6457,11461.6087
2005-08-15 14:35:00,30.99,31.0,30.98,31.0,14707.373973019576,14.6504,14.6551,14.6457,14.6551,14707.374
2005-08-15 14:40:00,31.0,31.0,30.99,31.0,8012.983061162389,14.6551,14.6551,14.6504,14.6551,8012.9831
2005-08-15 14:45:00,31.0,31.0,30.98,31.0,5680.089258545491,14.6551,14.6551,14.6457,14.6551,5680.0893
2005-08-15 14:50:00,31.0,31.01,30.99,31.0,24140.37934881834,14.6551,14.6599,14.6504,14.6551,24140.3793
2005-08-15 14:55:00,31.0,31.01,30.97,30.98,21401.764884876764,14.6551,14.6599,14.641,14.6457,21401.7649
2005-08-15 15:00:00,30.99,30.99,30.96,30.97,15518.815295668932,14.6504,14.6504,14.6362,14.641,15518.8153
2005-08-15 15:05:00,30.96,30.97,30.96,30.97,13185.921493052034,14.6362,14.641,14.6362,14.641,13185.9215
2005-08-15 15:10:00,30.97,30.97,30.96,30.96,13185.921493052034,14.641,14.641,14.6362,14.6362,13185.9215
2005-08-15 15:15:00,30.96,30.97,30.96,30.96,18358.85992494168,14.6362,14.641,14.6362,14.6362,18358.8599
2005-08-15 15:20:00,30.96,30.97,30.95,30.95,43919.26158839639,14.6362,14.641,14.6315,14.6315,43919.2616
2005-08-15 15:25:00,30.95,30.96,30.95,30.96,62683.84217466274,14.6315,14.6362,14.6315,14.6362,62683.8422
2005-08-15 15:30:00,30.95,30.97,30.95,30.95,20793.183892889745,14.6315,14.641,14.6315,14.6315,20793.1839
2005-08-15 15:35:00,30.96,30.98,30.96,30.98,17243.128106298813,14.6362,14.6457,14.6362,14.6457,17243.1281
2005-08-15 15:40:00,30.97,30.98,30.96,30.98,26777.563647428746,14.641,14.6457,14.6362,14.6457,26777.5636
2005-08-15 15:45:00,30.98,31.01,30.97,31.01,40977.78679379248,14.6457,14.6599,14.641,14.6599,40977.7868
2005-08-15 15:50:00,31.01,31.04,31.01,31.04,49497.92068161071,14.6599,14.674,14.6599,14.674,49497.9207
2005-08-15 15:55:00,31.04,31.04,30.99,30.99,84694.18805152652,14.674,14.674,14.6504,14.6504,84694.1881
2005-08-16 09:30:00,30.99,30.99,30.87,30.89,36007.70869256517,14.6504,14.6504,14.5937,14.6031,36007.7087
2005-08-16 09:35:00,30.91,30.91,30.8,30.8,30429.04959935085,14.6126,14.6126,14.5606,14.5606,30429.0496
2005-08-16 09:40:00,30.82,30.89,30.81,30.88,34891.97687392231,14.57,14.6031,14.5653,14.5984,34891.9769
2005-08-16 09:45:00,30.88,30.97,30.88,30.92,35804.84836190283,14.5984,14.641,14.5984,14.6173,35804.8484
2005-08-16 09:50:00,30.92,30.93,30.88,30.92,26676.13348209757,14.6173,14.622,14.5984,14.6173,26676.1335
2005-08-16 09:55:00,30.92,30.93,30.89,30.92,21503.19505020793,14.6173,14.622,14.6031,14.6173,21503.1951
2005-08-16 10:00:00,30.92,30.93,30.89,30.92,36616.28968455218,14.6173,14.622,14.6031,14.6173,36616.2897
2005-08-16 10:05:00,30.93,30.95,30.91,30.95,23227.507860837813,14.622,14.6315,14.6126,14.6315,23227.5079
2005-08-16 10:10:00,30.94,30.95,30.91,30.95,26878.99381275992,14.6268,14.6315,14.6126,14.6315,26878.9938
2005-08-16 10:15:00,30.94,30.99,30.94,30.98,28400.44629272745,14.6268,14.6504,14.6268,14.6457,28400.4463
2005-08-16 10:20:00,30.98,30.98,30.96,30.97,11055.888021097477,14.6457,14.6457,14.6362,14.641,11055.888
2005-08-16 10:25:00,30.99,31.11,30.99,31.1,77188.35581701998,14.6504,14.7071,14.6504,14.7024,77188.3558
2005-08-16 10:30:00,31.09,31.09,31.06,31.09,26067.55249011056,14.6977,14.6977,14.6835,14.6977,26067.5525
2005-08-16 10:35:00,31.09,31.09,31.06,31.07,22618.926868850795,14.6977,14.6977,14.6835,14.6882,22618.9269
2005-08-16 10:40:00,31.06,31.07,31.02,31.02,15113.094634344254,14.6835,14.6882,14.6646,14.6646,15113.0946
2005-08-16 10:45:00,31.03,31.03,30.99,31.01,25256.111167461204,14.6693,14.6693,14.6504,14.6599,25256.1112
2005-08-16 10:50:00,31.01,31.04,30.97,31.04,31950.50207931839,14.6599,14.674,14.641,14.674,31950.5021
2005-08-16 10:55:00,31.03,31.04,30.95,30.97,55279.440105487374,14.6693,14.674,14.6315,14.641,55279.4401
2005-08-16 11:00:00,30.97,31.01,30.97,30.99,30936.200426006693,14.641,14.6599,14.641,14.6504,30936.2004
2005-08-16 11:05:00,30.99,31.03,30.99,31.03,26878.99381275992,14.6504,14.6693,14.6504,14.6693,26878.9938
2005-08-16 11:10:00,31.03,31.04,31.0,31.01,13388.781823714373,14.6693,14.674,14.6551,14.6599,13388.7818
2005-08-16 11:15:00,31.01,31.02,30.99,30.99,16025.96612232478,14.6599,14.6646,14.6504,14.6504,16025.9661
2005-08-16 11:20:00,31.0,31.05,31.0,31.05,31240.490922000205,14.6551,14.6788,14.6551,14.6788,31240.4909
2005-08-16 11:25:00,31.05,31.05,31.01,31.04,14200.223146363727,14.6788,14.6788,14.6599,14.674,14200.2231
2005-08-16 11:30:00,31.05,31.05,31.02,31.04,12374.480170402678,14.6788,14.6788,14.6646,14.674,12374.4802
2005-08-16 11:35:00,31.03,31.06,31.02,31.06,34384.826047266455,14.6693,14.6835,14.6646,14.6835,34384.826
2005-08-16 11:40:00,31.06,31.09,31.05,31.09,37630.59133786388,14.6835,14.6977,14.6788,14.6977,37630.5913
2005-08-16 11:45:00,31.09,31.09,31.03,31.06,28704.73678872097,14.6977,14.6977,14.6693,14.6835,28704.7368
2005-08-16 11:50:00,31.05,31.07,31.04,31.05,18866.010751597525,14.6788,14.6882,14.674,14.6788,18866.0108
2005-08-16 11:55:00,31.05,31.08,31.04,31.07,26777.563647428746,14.6788,14.693,14.674,14.6882,26777.5636
2005-08-16 12:00:00,31.08,31.08,31.01,31.01,24140.37934881834,14.693,14.693,14.6599,14.6599,24140.3793
2005-08-16 12:05:00,31.02,31.03,30.99,31.03,21198.904554214423,14.6646,14.6693,14.6504,14.6693,21198.9046
2005-08-16 12:10:00,31.02,31.04,31.02,31.04,12070.18967440917,14.6646,14.674,14.6646,14.674,12070.1897
2005-08-16 12:15:00,31.05,31.06,31.04,31.06,11360.178517090982,14.6788,14.6835,14.674,14.6835,11360.1785
2005-08-16 12:20:00,31.05,31.05,30.99,31.01,22416.066538188457,14.6788,14.6788,14.6504,14.6599,22416.0665
2005-08-16 12:25:00,31.03,31.06,31.03,31.04,16634.547114311797,14.6693,14.6835,14.6693,14.674,16634.5471
2005-08-16 12:30:00,31.04,31.04,31.02,31.03,6592.960746526017,14.674,14.674,14.6646,14.6693,6592.9607
2005-08-16 12:35:00,31.03,31.03,31.01,31.01,6795.821077188356,14.6693,14.6693,14.6599,14.6599,6795.8211
2005-08-16 12:40:00,31.01,31.01,30.98,30.99,17141.697940967642,14.6599,14.6599,14.6457,14.6504,17141.6979
2005-08-16 12:45:00,31.0,31.0,30.98,31.0,12780.200831727356,14.6551,14.6551,14.6457,14.6551,12780.2008
2005-08-16 12:50:00,31.0,31.0,30.98,30.99,5274.368597220813,14.6551,14.6551,14.6457,14.6504,5274.3686
2005-08-16 12:55:00,31.0,31.0,30.98,30.99,11157.318186428643,14.6551,14.6551,14.6457,14.6504,11157.3182
2005-08-16 13:00:00,30.98,30.99,30.95,30.96,24951.820671467696,14.6457,14.6504,14.6315,14.6362,24951.8207
2005-08-16 13:05:00,30.95,30.96,30.94,30.95,6491.530581194847,14.6315,14.6362,14.6268,14.6315,6491.5306
2005-08-16 13:10:00,30.96,30.97,30.94,30.94,9940.15620245461,14.6362,14.641,14.6268,14.6268,9940.1562
2005-08-16 13:15:00,30.94,30.96,30.94,30.96,7810.122730500051,14.6268,14.6362,14.6268,14.6362,7810.1227
2005-08-16 13:20:00,30.96,30.99,30.94,30.99,11765.89917841566,14.6362,14.6504,14.6268,14.6504,11765.8992
2005-08-16 13:25:00,30.98,30.98,30.93,30.93,15011.664469013083,14.6457,14.6457,14.622,14.622,15011.6645
2005-08-16 13:30:00,30.93,30.94,30.93,30.93,8215.843391824728,14.622,14.6268,14.622,14.622,8215.8434
2005-08-16 13:35:00,30.94,30.94,30.91,30.92,12475.910335733848,14.6268,14.6268,14.6126,14.6173,12475.9103
2005-08-16 13:40:00,30.93,30.93,30.92,30.93,6998.681407850695,14.622,14.622,14.6173,14.622,6998.6814
2005-08-16 13:45:00,30.93,30.93,30.92,30.93,12171.61983974034,14.622,14.622,14.6173,14.622,12171.6198
2005-08-16 13:50:00,30.93,30.93,30.91,30.91,7810.122730500051,14.622,14.622,14.6126,14.6126,7810.1227
2005-08-16 13:55:00,30.91,30.91,30.89,30.9,10447.307029110458,14.6126,14.6126,14.6031,14.6079,10447.307
2005-08-16 14:00:00,30.9,30.9,30.87,30.88,18155.99959427934,14.6079,14.6079,14.5937,14.5984,18155.9996
2005-08-16 14:05:00,30.87,30.88,30.86,30.86,14098.79298103256,14.5937,14.5984,14.589,14.589,14098.793
2005-08-16 14:10:00,30.86,30.86,30.84,30.86,32457.652905974235,14.589,14.589,14.5795,14.589,32457.6529
2005-08-16 14:15:00,30.86,30.86,30.85,30.85,6085.809919870169,14.589,14.589,14.5842,14.5842,6085.8099
2005-08-16 14:20:00,30.86,30.88,30.82,30.88,31341.92108733137,14.589,14.5984,14.57,14.5984,31341.9211
2005-08-16 14:25:00,30.87,30.88,30.86,30.86,11157.318186428643,14.5937,14.5984,14.589,14.589,11157.3182
2005-08-16 14:30:00,30.86,30.88,30.85,30.88,16938.837610305305,14.589,14.5984,14.5842,14.5984,16938.8376
2005-08-16 14:35:00,30.87,30.92,30.87,30.89,22010.34587686378,14.5937,14.6173,14.5937,14.6031,22010.3459
2005-08-16 14:40:00,30.89,30.92,30.89,30.89,10751.597525103964,14.6031,14.6173,14.6031,14.6031,10751.5975
2005-08-16 14:45:00,30.89,30.9,30.87,30.87,11157.318186428643,14.6031,14.6079,14.5937,14.5937,11157.3182
2005-08-16 14:50:00,30.87,30.88,30.85,30.85,12983.061162389697,14.5937,14.5984,14.5842,14.5842,12983.0612
2005-08-16 14:55:00,30.86,30.89,30.84,30.88,15620.245461000102,14.589,14.6031,14.5795,14.5984,15620.2455
2005-08-16 15:00:00,30.88,30.88,30.87,30.88,4665.787605233797,14.5984,14.5984,14.5937,14.5984,4665.7876
2005-08-16 15:05:00,30.87,30.91,30.87,30.88,16228.826452987118,14.5937,14.6126,14.5937,14.5984,16228.8265
2005-08-16 15:10:00,30.89,30.89,30.87,30.89,8012.983061162389,14.6031,14.6031,14.5937,14.6031,8012.9831
2005-08-16 15:15:00,30.88,30.89,30.85,30.85,18257.42975961051,14.5984,14.6031,14.5842,14.5842,18257.4298
2005-08-16 15:20:00,30.86,30.86,30.81,30.82,33573.3847246171,14.589,14.589,14.5653,14.57,33573.3847
2005-08-16 15:25:00,30.82,30.82,30.79,30.79,26980.423978091083,14.57,14.57,14.5559,14.5559,26980.424
2005-08-16 15:30:00,30.8,30.82,30.78,30.78,18257.42975961051,14.5606,14.57,14.5511,14.5511,18257.4298
2005-08-16 15:35:00,30.78,30.79,30.74,30.75,26067.55249011056,14.5511,14.5559,14.5322,14.537,26067.5525
2005-08-16 15:40:00,30.76,30.83,30.75,30.83,36210.56902322751,14.5417,14.5748,14.537,14.5748,36210.569
2005-08-16 15:45:00,30.83,30.83,30.77,30.79,25256.111167461204,14.5748,14.5748,14.5464,14.5559,25256.1112
2005-08-16 15:50:00,30.79,30.84,30.78,30.82,48585.04919363018,14.5559,14.5795,14.5511,14.57,48585.0492
2005-08-16 15:55:00,30.81,30.82,30.78,30.78,53250.83679886398,14.5653,14.57,14.5511,14.5511,53250.8368
2005-08-17 09:30:00,30.66,30.76,30.66,30.76,63190.9930013186,14.6095,14.6572,14.6095,14.6572,63190.993
2005-08-17 09:35:00,30.75,30.76,30.67,30.7,36717.71984988335,14.6524,14.6572,14.6143,14.6286,36717.7198
2005-08-17 09:40:00,30.7,30.8,30.7,30.76,57409.47357744193,14.6286,14.6762,14.6286,14.6572,57409.4736
2005-08-17 09:45:00,30.76,30.91,30.76,30.91,85505.62937417589,14.6572,14.7286,14.6572,14.7286,85505.6294
2005-08-17 09:50:00,30.92,30.92,30.87,30.88,186327.2137133584,14.7334,14.7334,14.7096,14.7143,186327.2137
2005-08-17 09:55:00,30.87,30.92,30.82,30.86,69986.81407850694,14.7096,14.7334,14.6858,14.7048,69986.8141
2005-08-17 10:00:00,30.86,30.91,30.83,30.86,142712.24262095548,14.7048,14.7286,14.6905,14.7048,142712.2426
2005-08-17 10:05:00,30.85,30.88,30.85,30.86,56090.88142813673,14.7,14.7143,14.7,14.7048,56090.8814
2005-08-17 10:10:00,30.86,30.86,30.81,30.85,14808.804138350746,14.7048,14.7048,14.681,14.7,14808.8041
2005-08-17 10:15:00,30.86,30.91,30.85,30.88,29414.74794603915,14.7048,14.7286,14.7,14.7143,29414.7479
2005-08-17 10:20:00,30.87,30.89,30.83,30.88,31544.781417993712,14.7096,14.7191,14.6905,14.7143,31544.7814
2005-08-17 10:25:00,30.87,30.87,30.84,30.87,9027.284714474084,14.7096,14.7096,14.6953,14.7096,9027.2847
2005-08-17 10:30:00,30.87,30.87,30.81,30.82,53047.97646820165,14.7096,14.7096,14.681,14.6858,53047.9765
2005-08-17 10:35:00,30.82,30.91,30.82,30.89,194644.48727051425,14.6858,14.7286,14.6858,14.7191,194644.4873
2005-08-17 10:40:00,30.89,30.98,30.89,30.97,170605.5380870271,14.7191,14.762,14.7191,14.7572,170605.5381
2005-08-17 10:45:00,30.98,31.0,30.96,30.98,31037.630591337864,14.762,14.7715,14.7525,14.762,31037.6306
2005-08-17 10:50:00,30.98,31.0,30.96,31.0,57510.9037427731,14.762,14.7715,14.7525,14.7715,57510.9037
2005-08-17 10:55:00,31.0,31.02,30.93,30.94,44832.13307637692,14.7715,14.7811,14.7382,14.7429,44832.1331
2005-08-17 11:00:00,30.94,31.03,30.94,31.03,90171.41697940968,14.7429,14.7858,14.7429,14.7858,90171.417
2005-08-17 11:05:00,31.03,31.06,31.02,31.04,36210.56902322751,14.7858,14.8001,14.7811,14.7906,36210.569
2005-08-17 11:10:00,31.05,31.1,31.03,31.1,50207.9318389289,14.7953,14.8192,14.7858,14.8192,50207.9318
2005-08-17 11:15:00,31.09,31.11,31.06,31.07,67045.33928390303,14.8144,14.8239,14.8001,14.8049,67045.3393
2005-08-17 11:20:00,31.07,31.12,31.05,31.12,46353.58555634446,14.8049,14.8287,14.7953,14.8287,46353.5856
2005-08-17 11:25:00,31.12,31.12,31.07,31.12,45339.28390303276,14.8287,14.8287,14.8049,14.8287,45339.2839
2005-08-17 11:30:00,31.12,31.12,31.08,31.12,32964.803732630084,14.8287,14.8287,14.8096,14.8287,32964.8037
2005-08-17 11:35:00,31.11,31.12,31.11,31.12,36616.28968455218,14.8239,14.8287,14.8239,14.8287,36616.2897
2005-08-17 11:40:00,31.12,31.12,31.09,31.1,49599.35084694188,14.8287,14.8287,14.8144,14.8192,49599.3508
2005-08-17 11:45:00,31.11,31.11,31.08,31.11,48280.75869763668,14.8239,14.8239,14.8096,14.8239,48280.7587
2005-08-17 11:50:00,31.11,31.11,31.1,31.11,54062.27812151334,14.8239,14.8239,14.8192,14.8239,54062.2781
2005-08-17 11:55:00,31.1,31.14,31.1,31.12,37123.44051120804,14.8192,14.8382,14.8192,14.8287,37123.4405
2005-08-17 12:00:00,31.12,31.13,31.1,31.11,33877.67522061061,14.8287,14.8335,14.8192,14.8239,33877.6752
2005-08-17 12:05:00,31.1,31.12,31.1,31.11,46353.58555634446,14.8192,14.8287,14.8192,14.8239,46353.5856
2005-08-17 12:10:00,31.1,31.12,31.1,31.12,29617.60827670149,14.8192,14.8287,14.8192,14.8287,29617.6083
2005-08-17 12:15:00,31.11,31.15,31.11,31.14,27386.14463941576,14.8239,14.843,14.8239,14.8382,27386.1446
2005-08-17 12:20:00,31.15,31.19,31.14,31.17,76275.48432903945,14.843,14.8621,14.8382,14.8525,76275.4843
2005-08-17 12:25:00,31.17,31.18,31.12,31.13,30631.909930013186,14.8525,14.8573,14.8287,14.8335,30631.9099
2005-08-17 12:30:00,31.12,31.15,31.11,31.15,20996.04422355209,14.8287,14.843,14.8239,14.843,20996.0442
2005-08-17 12:35:00,31.14,31.16,31.14,31.15,23531.79835683132,14.8382,14.8478,14.8382,14.843,23531.7984
2005-08-17 12:40:00,31.15,31.15,31.14,31.15,12780.200831727356,14.843,14.843,14.8382,14.843,12780.2008
2005-08-17 12:45:00,31.14,31.15,31.13,31.13,10548.737194441626,14.8382,14.843,14.8335,14.8335,10548.7372
2005-08-17 12:50:00,31.13,31.13,31.11,31.11,7810.122730500051,14.8335,14.8335,14.8239,14.8239,7810.1227
2005-08-17 12:55:00,31.11,31.12,31.11,31.12,4260.066943909119,14.8239,14.8287,14.8239,14.8287,4260.0669
2005-08-17 13:00:00,31.11,31.12,31.1,31.11,11765.89917841566,14.8239,14.8287,14.8192,14.8239,11765.8992
2005-08-17 13:05:00,31.1,31.12,31.1,31.11,12881.630997058524,14.8192,14.8287,14.8192,14.8239,12881.631
2005-08-17 13:10:00,31.11,31.12,31.08,31.09,19271.731412922203,14.8239,14.8287,14.8096,14.8144,19271.7314
2005-08-17 13:15:00,31.1,31.12,31.09,31.12,16330.256618318288,14.8192,14.8287,14.8144,14.8287,16330.2566
2005-08-17 13:20:00,31.12,31.15,31.12,31.13,23227.507860837813,14.8287,14.843,14.8287,14.8335,23227.5079
2005-08-17 13:25:00,31.13,31.13,31.12,31.12,15417.385130337763,14.8335,14.8335,14.8287,14.8287,15417.3851
2005-08-17 13:30:00,31.12,31.13,31.12,31.12,12273.050005071507,14.8287,14.8335,14.8287,14.8287,12273.05
2005-08-17 13:35:00,31.12,31.12,31.11,31.12,29617.60827670149,14.8287,14.8287,14.8239,14.8287,29617.6083
2005-08-17 13:40:00,31.12,31.12,31.1,31.12,25256.111167461204,14.8287,14.8287,14.8192,14.8287,25256.1112
2005-08-17 13:45:00,31.11,31.13,31.11,31.12,20083.17273557156,14.8239,14.8335,14.8239,14.8287,20083.1727
2005-08-17 13:50:00,31.12,31.12,31.12,31.12,19576.02190891571,14.8287,14.8287,14.8287,14.8287,19576.0219
2005-08-17 13:55:00,31.12,31.13,31.12,31.13,17344.558271629983,14.8287,14.8335,14.8287,14.8335,17344.5583
2005-08-17 14:00:00,31.13,31.14,31.12,31.12,24038.94918348717,14.8335,14.8382,14.8287,14.8287,24038.9492
2005-08-17 14:05:00,31.12,31.12,31.1,31.1,43614.97109240288,14.8287,14.8287,14.8192,14.8192,43614.9711
2005-08-17 14:10:00,31.09,31.11,31.08,31.1,66842.47895324069,14.8144,14.8239,14.8096,14.8192,66842.479
2005-08-17 14:15:00,31.1,31.12,31.08,31.12,32457.652905974235,14.8192,14.8287,14.8096,14.8287,32457.6529
2005-08-17 14:20:00,31.12,31.13,31.11,31.12,48990.76985495487,14.8287,14.8335,14.8239,14.8287,48990.7699
2005-08-17 14:25:00,31.11,31.12,31.1,31.12,55786.59093214322,14.8239,14.8287,14.8192,14.8287,55786.5909
2005-08-17 14:30:00,31.12,31.12,31.1,31.11,42296.37894309768,14.8287,14.8287,14.8192,14.8239,42296.3789
2005-08-17 14:35:00,31.1,31.11,31.08,31.1,32254.79257531189,14.8192,14.8239,14.8096,14.8192,32254.7926
2005-08-17 14:40:00,31.08,31.1,31.05,31.05,32254.79257531189,14.8096,14.8192,14.7953,14.7953,32254.7926
2005-08-17 14:45:00,31.06,31.06,31.01,31.04,31950.50207931839,14.8001,14.8001,14.7763,14.7906,31950.5021
2005-08-17 14:50:00,31.03,31.07,31.01,31.07,25053.250836798863,14.7858,14.8049,14.7763,14.8049,25053.2508
2005-08-17 14:55:00,31.07,31.07,31.01,31.03,34993.40703925347,14.8049,14.8049,14.7763,14.7858,34993.407
2005-08-17 15:00:00,31.03,31.05,31.0,31.05,39152.04381783142,14.7858,14.7953,14.7715,14.7953,39152.0438
2005-08-17 15:05:00,31.05,31.08,31.04,31.08,29921.898772695,14.7953,14.8096,14.7906,14.8096,29921.8988
2005-08-17 15:10:00,31.08,31.12,31.07,31.12,34283.395881935285,14.8096,14.8287,14.8049,14.8287,34283.3959
2005-08-17 15:15:00,31.12,31.13,31.12,31.13,39659.19464448728,14.8287,14.8335,14.8287,14.8335,39659.1946
2005-08-17 15:20:00,31.13,31.13,31.11,31.11,35906.278527234,14.8335,14.8335,14.8239,14.8239,35906.2785
2005-08-17 15:25:00,31.11,31.12,31.05,31.05,21198.904554214423,14.8239,14.8287,14.7953,14.7953,21198.9046
2005-08-17 15:30:00,31.05,31.05,31.03,31.04,35804.84836190283,14.7953,14.7953,14.7858,14.7906,35804.8484
2005-08-17 15:35:00,31.04,31.08,31.04,31.08,54163.70828684451,14.7906,14.8096,14.7906,14.8096,54163.7083
2005-08-17 15:40:00,31.07,31.08,31.05,31.07,38137.742164519725,14.8049,14.8096,14.7953,14.8049,38137.7422
2005-08-17 15:45:00,31.07,31.07,31.05,31.06,78506.94796632518,14.8049,14.8049,14.7953,14.8001,78506.948
2005-08-17 15:50:00,31.07,31.07,31.05,31.06,39152.04381783142,14.8049,14.8049,14.7953,14.8001,39152.0438
2005-08-17 15:55:00,31.07,31.07,31.05,31.07,80231.26077695507,14.8049,14.8049,14.7953,14.8049,80231.2608
2005-08-18 09:30:00,30.89,30.9,30.82,30.84,44122.12191905873,14.7191,14.7239,14.6858,14.6953,44122.1219
2005-08-18 09:35:00,30.84,30.9,30.84,30.86,14707.373973019576,14.6953,14.7239,14.6953,14.7048,14707.374
2005-08-18 09:40:00,30.87,30.88,30.8,30.81,19778.88223957805,14.7096,14.7143,14.6762,14.681,19778.8822
2005-08-18 09:45:00,30.81,30.89,30.81,30.85,22923.217364844302,14.681,14.7191,14.681,14.7,22923.2174
2005-08-18 09:50:00,30.86,30.87,30.85,30.86,15518.815295668932,14.7048,14.7096,14.7,14.7048,15518.8153
2005-08-18 09:55:00,30.86,30.87,30.85,30.85,10244.44669844812,14.7048,14.7096,14.7,14.7,10244.4467
2005-08-18 10:00:00,30.84,30.87,30.83,30.84,11563.038847753322,14.6953,14.7096,14.6905,14.6953,11563.0388
2005-08-18 10:05:00,30.85,30.87,30.81,30.81,29009.02728471448,14.7,14.7096,14.681,14.681,29009.0273
2005-08-18 10:10:00,30.81,30.87,30.79,30.8,305000.5071508267,14.681,14.7096,14.6715,14.6762,305000.5072
2005-08-18 10:15:00,30.78,30.87,30.77,30.84,34689.11654325997,14.6667,14.7096,14.6619,14.6953,34689.1165
2005-08-18 10:20:00,30.84,30.87,30.82,30.83,6795.821077188356,14.6953,14.7096,14.6858,14.6905,6795.8211
2005-08-18 10:25:00,30.82,30.87,30.82,30.83,17344.558271629983,14.6858,14.7096,14.6858,14.6905,17344.5583
2005-08-18 10:30:00,30.83,30.87,30.83,30.85,26168.982655441727,14.6905,14.7096,14.6905,14.7,26168.9827
2005-08-18 10:35:00,30.85,30.87,30.82,30.82,52845.116137539306,14.7,14.7096,14.6858,14.6858,52845.1161
2005-08-18 10:40:00,30.82,30.9,30.82,30.88,32254.79257531189,14.6858,14.7239,14.6858,14.7143,32254.7926
2005-08-18 10:45:00,30.88,30.88,30.83,30.85,15518.815295668932,14.7143,14.7143,14.6905,14.7,15518.8153
2005-08-18 10:50:00,30.84,30.87,30.83,30.85,20488.89339689624,14.6953,14.7096,14.6905,14.7,20488.8934
2005-08-18 10:55:00,30.84,30.87,30.84,30.86,15620.245461000102,14.6953,14.7096,14.6953,14.7048,15620.2455
2005-08-18 11:00:00,30.87,30.87,30.85,30.86,26676.13348209757,14.7096,14.7096,14.7,14.7048,26676.1335
2005-08-18 11:05:00,30.87,30.87,30.85,30.86,24850.39050613653,14.7096,14.7096,14.7,14.7048,24850.3905
2005-08-18 11:10:00,30.86,30.87,30.85,30.87,10143.016533116948,14.7048,14.7096,14.7,14.7096,10143.0165
2005-08-18 11:15:00,30.87,30.9,30.86,30.88,13591.642154376712,14.7096,14.7239,14.7048,14.7143,13591.6422
2005-08-18 11:20:00,30.87,30.88,30.86,30.87,16431.686783649457,14.7096,14.7143,14.7048,14.7096,16431.6868
2005-08-18 11:25:00,30.88,30.88,30.87,30.87,40876.3566284613,14.7143,14.7143,14.7096,14.7096,40876.3566
2005-08-18 11:30:00,30.88,30.88,30.87,30.87,12070.18967440917,14.7143,14.7143,14.7096,14.7096,12070.1897
2005-08-18 11:35:00,30.87,30.88,30.86,30.87,21908.91571153261,14.7096,14.7143,14.7048,14.7096,21908.9157
2005-08-18 11:40:00,30.88,30.9,30.87,30.87,15417.385130337763,14.7143,14.7239,14.7096,14.7096,15417.3851
2005-08-18 11:45:00,30.87,30.88,30.84,30.87,30023.32893802617,14.7096,14.7143,14.6953,14.7096,30023.3289
2005-08-18 11:50:00,30.87,30.88,30.84,30.87,14707.373973019576,14.7096,14.7143,14.6953,14.7096,14707.374
2005-08-18 11:55:00,30.87,30.88,30.85,30.86,6998.681407850695,14.7096,14.7143,14.7,14.7048,6998.6814
2005-08-18 12:00:00,30.86,30.87,30.84,30.84,13693.07231970788,14.7048,14.7096,14.6953,14.6953,13693.0723
2005-08-18 12:05:00,30.84,30.85,30.83,30.83,4970.078101227305,14.6953,14.7,14.6905,14.6905,4970.0781
2005-08-18 12:10:00,30.84,30.86,30.82,30.83,11461.608682422151,14.6953,14.7048,14.6858,14.6905,11461.6087
2005-08-18 12:15:00,30.84,30.85,30.83,30.85,4564.357439902627,14.6953,14.7,14.6905,14.7,4564.3574
2005-08-18 12:20:00,30.85,30.85,30.84,30.84,2840.0446292727456,14.7,14.7,14.6953,14.6953,2840.0446
2005-08-18 12:25:00,30.84,30.86,30.82,30.84,12577.340501065017,14.6953,14.7048,14.6858,14.6953,12577.3405
2005-08-18 12:30:00,30.84,30.86,30.84,30.86,15417.385130337763,14.6953,14.7048,14.6953,14.7048,15417.3851
2005-08-18 12:35:00,30.86,30.87,30.85,30.86,4057.2066132467794,14.7048,14.7096,14.7,14.7048,4057.2066
2005-08-18 12:40:00,30.87,30.87,30.85,30.85,4260.066943909119,14.7096,14.7096,14.7,14.7,4260.0669
2005-08-18 12:45:00,30.85,30.87,30.85,30.87,11258.748351759814,14.7,14.7096,14.7,14.7096,11258.7484
2005-08-18 12:50:00,30.86,30.88,30.86,30.88,8012.983061162389,14.7048,14.7143,14.7048,14.7143,8012.9831
2005-08-18 12:55:00,30.89,30.91,30.89,30.91,11055.888021097477,14.7191,14.7286,14.7191,14.7286,11055.888
2005-08-18 13:00:00,30.91,30.92,30.9,30.91,19068.871082259862,14.7286,14.7334,14.7239,14.7286,19068.8711
2005-08-18 13:05:00,30.91,30.92,30.9,30.9,15620.245461000102,14.7286,14.7334,14.7239,14.7239,15620.2455
2005-08-18 13:10:00,30.91,30.91,30.9,30.9,50207.9318389289,14.7286,14.7286,14.7239,14.7239,50207.9318
2005-08-18 13:15:00,30.91,30.91,30.9,30.91,9534.435541129931,14.7286,14.7286,14.7239,14.7286,9534.4355
2005-08-18 13:20:00,30.91,30.91,30.89,30.89,14605.943807688407,14.7286,14.7286,14.7191,14.7191,14605.9438
2005-08-18 13:25:00,30.9,30.91,30.89,30.91,5984.379754539,14.7239,14.7286,14.7191,14.7286,5984.3798
2005-08-18 13:30:00,30.91,30.92,30.9,30.92,19576.02190891571,14.7286,14.7334,14.7239,14.7334,19576.0219
2005-08-18 13:35:00,30.91,30.92,30.89,30.89,45034.993407039256,14.7286,14.7334,14.7191,14.7191,45034.9934
2005-08-18 13:40:00,30.89,30.93,30.88,30.92,16025.96612232478,14.7191,14.7382,14.7143,14.7334,16025.9661
2005-08-18 13:45:00,30.93,30.93,30.92,30.92,8317.273557155899,14.7382,14.7382,14.7334,14.7334,8317.2736
2005-08-18 13:50:00,30.93,30.96,30.91,30.95,49092.20002028604,14.7382,14.7525,14.7286,14.7477,49092.2
2005-08-18 13:55:00,30.94,30.94,30.92,30.92,3854.346282584441,14.7429,14.7429,14.7334,14.7334,3854.3463
2005-08-18 14:00:00,30.92,30.93,30.9,30.91,20286.033066233897,14.7334,14.7382,14.7239,14.7286,20286.0331
2005-08-18 14:05:00,30.91,30.95,30.89,30.9,25357.54133279237,14.7286,14.7477,14.7191,14.7239,25357.5413
2005-08-18 14:10:00,30.91,30.93,30.88,30.92,15823.10579166244,14.7286,14.7382,14.7143,14.7334,15823.1058
2005-08-18 14:15:00,30.92,30.93,30.88,30.9,22720.357034181965,14.7334,14.7382,14.7143,14.7239,22720.357
2005-08-18 14:20:00,30.9,30.93,30.87,30.87,21807.48554620144,14.7239,14.7382,14.7096,14.7096,21807.4855
2005-08-18 14:25:00,30.87,30.93,30.86,30.9,67958.21077188356,14.7096,14.7382,14.7048,14.7239,67958.2108
2005-08-18 14:30:00,30.9,30.95,30.87,30.92,86215.64053149406,14.7239,14.7477,14.7096,14.7334,86215.6405
2005-08-18 14:35:00,30.92,30.96,30.92,30.95,58119.48473476012,14.7334,14.7525,14.7334,14.7477,58119.4847
2005-08-18 14:40:00,30.94,30.96,30.93,30.96,41079.216959123645,14.7429,14.7525,14.7382,14.7525,41079.217
2005-08-18 14:45:00,30.96,30.98,30.95,30.97,76174.0541637083,14.7525,14.762,14.7477,14.7572,76174.0542
2005-08-18 14:50:00,30.98,31.0,30.96,30.99,52236.53514555229,14.762,14.7715,14.7525,14.7668,52236.5351
2005-08-18 14:55:00,30.99,31.0,30.98,30.99,30023.32893802617,14.7668,14.7715,14.762,14.7668,30023.3289
2005-08-18 15:00:00,30.98,30.99,30.95,30.97,15721.67562633127,14.762,14.7668,14.7477,14.7572,15721.6756
2005-08-18 15:05:00,30.97,30.97,30.94,30.94,22618.926868850795,14.7572,14.7572,14.7429,14.7429,22618.9269
2005-08-18 15:10:00,30.94,30.99,30.94,30.99,28603.306623389795,14.7429,14.7668,14.7429,14.7668,28603.3066
2005-08-18 15:15:00,30.98,30.98,30.95,30.97,133482.09757581906,14.762,14.762,14.7477,14.7572,133482.0976
2005-08-18 15:20:00,30.97,30.97,30.93,30.93,12171.61983974034,14.7572,14.7572,14.7382,14.7382,12171.6198
2005-08-18 15:25:00,30.92,30.93,30.89,30.9,14403.083477026068,14.7334,14.7382,14.7191,14.7239,14403.0835
2005-08-18 15:30:00,30.9,30.91,30.88,30.88,26676.13348209757,14.7239,14.7286,14.7143,14.7143,26676.1335
2005-08-18 15:35:00,30.88,30.88,30.85,30.86,18460.290090272847,14.7143,14.7143,14.7,14.7048,18460.2901
2005-08-18 15:40:00,30.86,30.86,30.85,30.86,44122.12191905873,14.7048,14.7048,14.7,14.7048,44122.1219
2005-08-18 15:45:00,30.86,30.94,30.86,30.9,32153.362409980728,14.7048,14.7429,14.7048,14.7239,32153.3624
2005-08-18 15:50:00,30.9,30.91,30.85,30.85,29820.46860736383,14.7239,14.7286,14.7,14.7,29820.4686
2005-08-18 15:55:00,30.85,30.85,30.81,30.82,85708.48970483823,14.7,14.7,14.681,14.6858,85708.4897
2005-08-19 09:30:00,31.06,31.06,30.96,30.96,210061.872400852,14.8001,14.8001,14.7525,14.7525,210061.8724
2005-08-19 09:35:00,30.97,30.97,30.86,30.86,35094.83720458464,14.7572,14.7572,14.7048,14.7048,35094.8372
2005-08-19 09:40:00,30.86,30.86,30.82,30.85,23024.64753017548,14.7048,14.7048,14.6858,14.7,23024.6475
2005-08-19 09:45:00,30.85,30.86,30.81,30.85,72319.70788112385,14.7,14.7048,14.681,14.7,72319.7079
2005-08-19 09:50:00,30.85,30.86,30.84,30.86,15518.815295668932,14.7,14.7048,14.6953,14.7048,15518.8153
2005-08-19 09:55:00,30.85,30.87,30.83,30.86,31341.92108733137,14.7,14.7096,14.6905,14.7048,31341.9211
2005-08-19 10:00:00,30.86,30.86,30.83,30.85,22923.217364844302,14.7048,14.7048,14.6905,14.7,22923.2174
2005-08-19 10:05:00,30.85,30.86,30.84,30.85,13895.93265037022,14.7,14.7048,14.6953,14.7,13895.9327
2005-08-19 10:10:00,30.84,30.86,30.83,30.83,13185.921493052034,14.6953,14.7048,14.6905,14.6905,13185.9215
2005-08-19 10:15:00,30.83,30.84,30.8,30.81,30530.47976468201,14.6905,14.6953,14.6762,14.681,30530.4798
2005-08-19 10:20:00,30.81,30.81,30.78,30.8,35601.98803124049,14.681,14.681,14.6667,14.6762,35601.988
2005-08-19 10:25:00,30.8,30.81,30.8,30.81,47570.747540318494,14.6762,14.681,14.6762,14.681,47570.7475
2005-08-19 10:30:00,30.81,30.81,30.77,30.77,24444.669844811848,14.681,14.681,14.6619,14.6619,24444.6698
2005-08-19 10:35:00,30.77,30.79,30.75,30.75,20894.614058220915,14.6619,14.6715,14.6524,14.6524,20894.6141
2005-08-19 10:40:00,30.75,30.76,30.71,30.71,17141.697940967642,14.6524,14.6572,14.6333,14.6333,17141.6979
2005-08-19 10:45:00,30.72,30.72,30.69,30.7,25864.69215944822,14.6381,14.6381,14.6238,14.6286,25864.6922
2005-08-19 10:50:00,30.69,30.7,30.68,30.7,19068.871082259862,14.6238,14.6286,14.619,14.6286,19068.8711
2005-08-19 10:55:00,30.69,30.73,30.69,30.72,18358.85992494168,14.6238,14.6429,14.6238,14.6381,18358.8599
2005-08-19 11:00:00,30.72,30.73,30.7,30.73,15823.10579166244,14.6381,14.6429,14.6286,14.6429,15823.1058
2005-08-19 11:05:00,30.73,30.73,30.69,30.69,31341.92108733137,14.6429,14.6429,14.6238,14.6238,31341.9211
2005-08-19 11:10:00,30.69,30.7,30.67,30.68,44426.41241505224,14.6238,14.6286,14.6143,14.619,44426.4124
2005-08-19 11:15:00,30.68,30.68,30.66,30.67,16735.977279642964,14.619,14.619,14.6095,14.6143,16735.9773
2005-08-19 11:20:00,30.67,30.78,30.67,30.78,52135.10498022112,14.6143,14.6667,14.6143,14.6667,52135.105
2005-08-19 11:25:00,30.78,30.79,30.76,30.77,39862.05497514961,14.6667,14.6715,14.6572,14.6619,39862.055
2005-08-19 11:30:00,30.77,30.78,30.76,30.78,35703.41819657166,14.6619,14.6667,14.6572,14.6667,35703.4182
2005-08-19 11:35:00,30.78,30.86,30.77,30.86,78506.94796632518,14.6667,14.7048,14.6619,14.7048,78506.948
2005-08-19 11:40:00,30.86,30.86,30.81,30.82,32356.22274064307,14.7048,14.7048,14.681,14.6858,32356.2227
2005-08-19 11:45:00,30.82,30.82,30.78,30.8,16431.686783649457,14.6858,14.6858,14.6667,14.6762,16431.6868
2005-08-19 11:50:00,30.8,30.81,30.79,30.8,24343.23967948068,14.6762,14.681,14.6715,14.6762,24343.2397
2005-08-19 11:55:00,30.81,30.81,30.78,30.78,13591.642154376712,14.681,14.681,14.6667,14.6667,13591.6422
2005-08-19 12:00:00,30.78,30.79,30.74,30.74,18764.580586266355,14.6667,14.6715,14.6476,14.6476,18764.5806
2005-08-19 12:05:00,30.75,30.81,30.73,30.73,16025.96612232478,14.6524,14.681,14.6429,14.6429,16025.9661
2005-08-19 12:10:00,30.73,30.74,30.72,30.72,13895.93265037022,14.6429,14.6476,14.6381,14.6381,13895.9327
2005-08-19 12:15:00,30.73,30.74,30.72,30.72,11765.89917841566,14.6429,14.6476,14.6381,14.6381,11765.8992
2005-08-19 12:20:00,30.73,30.73,30.72,30.72,3955.7764479156094,14.6429,14.6429,14.6381,14.6381,3955.7764
2005-08-19 12:25:00,30.72,30.74,30.72,30.74,7911.552895831221,14.6381,14.6476,14.6381,14.6476,7911.5529
2005-08-19 12:30:00,30.73,30.75,30.72,30.72,17445.988436961154,14.6429,14.6524,14.6381,14.6381,17445.9884
2005-08-19 12:35:00,30.72,30.73,30.71,30.72,7911.552895831221,14.6381,14.6429,14.6333,14.6381,7911.5529
2005-08-19 12:40:00,30.72,30.72,30.71,30.71,5781.519423876661,14.6381,14.6381,14.6333,14.6333,5781.5194
2005-08-19 12:45:00,30.71,30.72,30.7,30.7,12273.050005071507,14.6333,14.6381,14.6286,14.6286,12273.05
2005-08-19 12:50:00,30.7,30.7,30.68,30.68,11157.318186428643,14.6286,14.6286,14.619,14.619,11157.3182
2005-08-19 12:55:00,30.68,30.69,30.68,30.68,7100.1115731818645,14.619,14.6238,14.619,14.619,7100.1116
2005-08-19 13:00:00,30.68,30.69,30.68,30.69,23328.938026168984,14.619,14.6238,14.619,14.6238,23328.938
2005-08-19 13:05:00,30.68,30.69,30.66,30.67,24444.669844811848,14.619,14.6238,14.6095,14.6143,24444.6698
2005-08-19 13:10:00,30.66,30.67,30.65,30.66,129932.04178922813,14.6095,14.6143,14.6047,14.6095,129932.0418
2005-08-19 13:15:00,30.65,30.67,30.62,30.67,26371.842986104068,14.6047,14.6143,14.5905,14.6143,26371.843
2005-08-19 13:20:00,30.67,30.69,30.66,30.66,11157.318186428643,14.6143,14.6238,14.6095,14.6095,11157.3182
2005-08-19 13:25:00,30.66,30.67,30.64,30.66,13388.781823714373,14.6095,14.6143,14.6,14.6095,13388.7818
2005-08-19 13:30:00,30.66,30.67,30.64,30.65,13084.491327720863,14.6095,14.6143,14.6,14.6047,13084.4913
2005-08-19 13:35:00,30.65,30.65,30.63,30.63,9027.284714474084,14.6047,14.6047,14.5952,14.5952,9027.2847
2005-08-19 13:40:00,30.64,30.68,30.63,30.66,43107.82026574703,14.6,14.619,14.5952,14.6095,43107.8203
2005-08-19 13:45:00,30.66,30.67,30.66,30.67,7100.1115731818645,14.6095,14.6143,14.6095,14.6143,7100.1116
2005-08-19 13:50:00,30.67,30.67,30.66,30.67,11157.318186428643,14.6143,14.6143,14.6095,14.6143,11157.3182
2005-08-19 13:55:00,30.66,30.67,30.66,30.66,4057.2066132467794,14.6095,14.6143,14.6095,14.6095,4057.2066
2005-08-19 14:00:00,30.66,30.66,30.64,30.65,16735.977279642964,14.6095,14.6095,14.6,14.6047,16735.9773
2005-08-19 14:05:00,30.65,30.67,30.64,30.66,41890.658281773,14.6047,14.6143,14.6,14.6095,41890.6583
2005-08-19 14:10:00,30.67,30.68,30.65,30.66,21401.764884876764,14.6143,14.619,14.6047,14.6095,21401.7649
2005-08-19 14:15:00,30.66,30.66,30.64,30.66,12273.050005071507,14.6095,14.6095,14.6,14.6095,12273.05
2005-08-19 14:20:00,30.66,30.67,30.65,30.66,13997.36281570139,14.6095,14.6143,14.6047,14.6095,13997.3628
2005-08-19 14:25:00,30.67,30.67,30.66,30.67,6085.809919870169,14.6143,14.6143,14.6095,14.6143,6085.8099
2005-08-19 14:30:00,30.67,30.68,30.65,30.67,28400.44629272745,14.6143,14.619,14.6047,14.6143,28400.4463
2005-08-19 14:35:00,30.67,30.68,30.65,30.66,12577.340501065017,14.6143,14.619,14.6047,14.6095,12577.3405
2005-08-19 14:40:00,30.66,30.69,30.65,30.69,29414.74794603915,14.6095,14.6238,14.6047,14.6238,29414.7479
2005-08-19 14:45:00,30.69,30.7,30.66,30.68,23430.36819150015,14.6238,14.6286,14.6095,14.619,23430.3682
2005-08-19 14:50:00,30.67,30.69,30.67,30.68,16735.977279642964,14.6143,14.6238,14.6143,14.619,16735.9773
2005-08-19 14:55:00,30.67,30.68,30.66,30.67,21807.48554620144,14.6143,14.619,14.6095,14.6143,21807.4855
2005-08-19 15:00:00,30.67,30.68,30.66,30.67,26067.55249011056,14.6143,14.619,14.6095,14.6143,26067.5525
2005-08-19 15:05:00,30.66,30.68,30.65,30.68,26878.99381275992,14.6095,14.619,14.6047,14.619,26878.9938
2005-08-19 15:10:00,30.68,30.69,30.67,30.69,9433.005375798764,14.619,14.6238,14.6143,14.6238,9433.0054
2005-08-19 15:15:00,30.69,30.71,30.69,30.71,9635.865706461102,14.6238,14.6333,14.6238,14.6333,9635.8657
2005-08-19 15:20:00,30.7,30.71,30.67,30.67,15721.67562633127,14.6286,14.6333,14.6143,14.6143,15721.6756
2005-08-19 15:25:00,30.68,30.68,30.66,30.66,15011.664469013083,14.619,14.619,14.6095,14.6095,15011.6645
2005-08-19 15:30:00,30.67,30.68,30.66,30.68,24038.94918348717,14.6143,14.619,14.6095,14.619,24038.9492
2005-08-19 15:35:00,30.68,30.68,30.66,30.66,23937.519018156,14.619,14.619,14.6095,14.6095,23937.519
2005-08-19 15:40:00,30.67,30.7,30.66,30.7,33471.95455928593,14.6143,14.6286,14.6095,14.6286,33471.9546
2005-08-19 15:45:00,30.7,30.71,30.66,30.67,46556.4458870068,14.6286,14.6333,14.6095,14.6143,46556.4459
2005-08-19 15:50:00,30.66,30.83,30.64,30.64,51120.80332690942,14.6095,14.6905,14.6,14.6,51120.8033
2005-08-19 15:55:00,30.65,30.65,30.62,30.65,90272.84714474084,14.6047,14.6047,14.5905,14.6047,90272.8471
2005-08-22 09:30:00,30.76,30.76,30.71,30.72,55989.45126280556,14.6572,14.6572,14.6333,14.6381,55989.4513
2005-08-22 09:35:00,30.72,30.89,30.7,30.88,26878.99381275992,14.6381,14.7191,14.6286,14.7143,26878.9938
2005-08-22 09:40:00,30.84,30.88,30.66,30.83,44832.13307637692,14.6953,14.7143,14.6095,14.6905,44832.1331
2005-08-22 09:45:00,30.85,30.98,30.78,30.96,43614.97109240288,14.7,14.762,14.6667,14.7525,43614.9711
2005-08-22 09:50:00,30.94,30.94,30.85,30.86,22314.636372857287,14.7429,14.7429,14.7,14.7048,22314.6364
2005-08-22 09:55:00,30.86,30.86,30.74,30.83,24343.23967948068,14.7048,14.7048,14.6476,14.6905,24343.2397
2005-08-22 10:00:00,30.84,30.89,30.83,30.87,25864.69215944822,14.6953,14.7191,14.6905,14.7096,25864.6922
2005-08-22 10:05:00,30.86,30.87,30.79,30.8,18358.85992494168,14.7048,14.7096,14.6715,14.6762,18358.8599
2005-08-22 10:10:00,30.8,30.89,30.8,30.84,23430.36819150015,14.6762,14.7191,14.6762,14.6953,23430.3682
2005-08-22 10:15:00,30.84,30.86,30.81,30.85,20691.75372755857,14.6953,14.7048,14.681,14.7,20691.7537
2005-08-22 10:20:00,30.85,30.85,30.83,30.85,10041.58636778578,14.7,14.7,14.6905,14.7,10041.5864
2005-08-22 10:25:00,30.85,30.88,30.85,30.86,9128.714879805257,14.7,14.7143,14.7,14.7048,9128.7149
2005-08-22 10:30:00,30.86,30.86,30.84,30.84,13794.502485039053,14.7048,14.7048,14.6953,14.6953,13794.5025
2005-08-22 10:35:00,30.85,30.86,30.84,30.84,14200.223146363727,14.7,14.7048,14.6953,14.6953,14200.2231
2005-08-22 10:40:00,30.85,30.86,30.82,30.82,12881.630997058524,14.7,14.7048,14.6858,14.6858,12881.631
2005-08-22 10:45:00,30.82,30.85,30.8,30.82,16938.837610305305,14.6858,14.7,14.6762,14.6858,16938.8376
2005-08-22 10:50:00,30.82,30.83,30.81,30.81,13388.781823714373,14.6858,14.6905,14.681,14.681,13388.7818
2005-08-22 10:55:00,30.82,30.83,30.81,30.83,6592.960746526017,14.6858,14.6905,14.681,14.6905,6592.9607
2005-08-22 11:00:00,30.82,30.83,30.81,30.82,6390.100415863678,14.6858,14.6905,14.681,14.6858,6390.1004
2005-08-22 11:05:00,30.81,30.85,30.81,30.84,8520.133887818238,14.681,14.7,14.681,14.6953,8520.1339
2005-08-22 11:10:00,30.84,30.84,30.83,30.83,12678.770666396187,14.6953,14.6953,14.6905,14.6905,12678.7707
2005-08-22 11:15:00,30.83,30.83,30.81,30.81,9433.005375798764,14.6905,14.6905,14.681,14.681,9433.0054
2005-08-22 11:20:00,30.82,30.82,30.81,30.81,10548.737194441626,14.6858,14.6858,14.681,14.681,10548.7372
2005-08-22 11:25:00,30.81,30.82,30.81,30.81,8012.983061162389,14.681,14.6858,14.681,14.681,8012.9831
2005-08-22 11:30:00,30.81,30.83,30.8,30.83,24343.23967948068,14.681,14.6905,14.6762,14.6905,24343.2397
2005-08-22 11:35:00,30.83,30.83,30.82,30.82,6795.821077188356,14.6905,14.6905,14.6858,14.6858,6795.8211
2005-08-22 11:40:00,30.81,30.82,30.81,30.81,10143.016533116948,14.681,14.6858,14.681,14.681,10143.0165
2005-08-22 11:45:00,30.82,30.82,30.81,30.81,9331.575210467594,14.6858,14.6858,14.681,14.681,9331.5752
2005-08-22 11:50:00,30.82,30.82,30.78,30.79,30530.47976468201,14.6858,14.6858,14.6667,14.6715,30530.4798
2005-08-22 11:55:00,30.8,30.81,30.79,30.79,44324.98224972107,14.6762,14.681,14.6715,14.6715,44324.9822
2005-08-22 12:00:00,30.79,30.83,30.78,30.81,33877.67522061061,14.6715,14.6905,14.6667,14.681,33877.6752
2005-08-22 12:05:00,30.79,30.82,30.79,30.81,19068.871082259862,14.6715,14.6858,14.6715,14.681,19068.8711
2005-08-22 12:10:00,30.82,30.82,30.79,30.81,12070.18967440917,14.6858,14.6858,14.6715,14.681,12070.1897
2005-08-22 12:15:00,30.81,30.82,30.8,30.8,13693.07231970788,14.681,14.6858,14.6762,14.6762,13693.0723
2005-08-22 12:20:00,30.81,30.82,30.8,30.82,21807.48554620144,14.681,14.6858,14.6762,14.6858,21807.4855
2005-08-22 12:25:00,30.81,30.82,30.78,30.82,42600.66943909119,14.681,14.6858,14.6667,14.6858,42600.6694
2005-08-22 12:30:00,30.82,30.83,30.77,30.82,28907.597119383303,14.6858,14.6905,14.6619,14.6858,28907.5971
2005-08-22 12:35:00,30.82,30.82,30.77,30.8,48889.339689623695,14.6858,14.6858,14.6619,14.6762,48889.3397
2005-08-22 12:40:00,30.8,30.81,30.79,30.8,11867.329343746833,14.6762,14.681,14.6715,14.6762,11867.3293
2005-08-22 12:45:00,30.81,30.81,30.79,30.81,24038.94918348717,14.681,14.681,14.6715,14.681,24038.9492
2005-08-22 12:50:00,30.81,30.81,30.79,30.81,14707.373973019576,14.681,14.681,14.6715,14.681,14707.374
2005-08-22 12:55:00,30.81,30.82,30.8,30.81,25560.40166345471,14.681,14.6858,14.6762,14.681,25560.4017
2005-08-22 13:00:00,30.8,30.81,30.79,30.8,22923.217364844302,14.6762,14.681,14.6715,14.6762,22923.2174
2005-08-22 13:05:00,30.8,30.81,30.78,30.8,40470.63596713663,14.6762,14.681,14.6667,14.6762,40470.636
2005-08-22 13:10:00,30.79,30.81,30.75,30.75,20083.17273557156,14.6715,14.681,14.6524,14.6524,20083.1727
2005-08-22 13:15:00,30.75,30.76,30.69,30.73,21604.6252155391,14.6524,14.6572,14.6238,14.6429,21604.6252
2005-08-22 13:20:00,30.73,30.74,30.72,30.73,10244.44669844812,14.6429,14.6476,14.6381,14.6429,10244.4467
2005-08-22 13:25:00,30.72,30.78,30.72,30.77,11461.608682422151,14.6381,14.6667,14.6381,14.6619,11461.6087
2005-08-22 13:30:00,30.77,30.78,30.74,30.74,24546.10001014301,14.6619,14.6667,14.6476,14.6476,24546.1
2005-08-22 13:35:00,30.74,30.74,30.72,30.72,10853.027690435136,14.6476,14.6476,14.6381,14.6381,10853.0277
2005-08-22 13:40:00,30.72,30.73,30.71,30.73,11664.469013084492,14.6381,14.6429,14.6333,14.6429,11664.469
2005-08-22 13:45:00,30.72,30.76,30.72,30.75,5781.519423876661,14.6381,14.6572,14.6381,14.6524,5781.5194
2005-08-22 13:50:00,30.76,30.77,30.75,30.77,9331.575210467594,14.6572,14.6619,14.6524,14.6619,9331.5752
2005-08-22 13:55:00,30.77,30.81,30.76,30.78,11867.329343746833,14.6619,14.681,14.6572,14.6667,11867.3293
2005-08-22 14:00:00,30.77,30.77,30.72,30.72,15315.954965006593,14.6619,14.6619,14.6381,14.6381,15315.955
2005-08-22 14:05:00,30.72,30.72,30.7,30.71,11461.608682422151,14.6381,14.6381,14.6286,14.6333,11461.6087
2005-08-22 14:10:00,30.72,30.75,30.71,30.75,22010.34587686378,14.6381,14.6524,14.6333,14.6524,22010.3459
2005-08-22 14:15:00,30.74,30.78,30.74,30.75,10244.44669844812,14.6476,14.6667,14.6476,14.6524,10244.4467
2005-08-22 14:20:00,30.74,30.79,30.74,30.75,14200.223146363727,14.6476,14.6715,14.6476,14.6524,14200.2231
2005-08-22 14:25:00,30.75,30.77,30.71,30.73,11867.329343746833,14.6524,14.6619,14.6333,14.6429,11867.3293
2005-08-22 14:30:00,30.73,30.74,30.72,30.73,7302.971903844204,14.6429,14.6476,14.6381,14.6429,7302.9719
2005-08-22 14:35:00,30.73,30.79,30.72,30.73,19677.45207424688,14.6429,14.6715,14.6381,14.6429,19677.4521
2005-08-22 14:40:00,30.73,30.77,30.73,30.74,6085.809919870169,14.6429,14.6619,14.6429,14.6476,6085.8099
2005-08-22 14:45:00,30.74,30.76,30.73,30.74,8520.133887818238,14.6476,14.6572,14.6429,14.6476,8520.1339
2005-08-22 14:50:00,30.75,30.76,30.73,30.74,12983.061162389697,14.6524,14.6572,14.6429,14.6476,12983.0612
2005-08-22 14:55:00,30.74,30.75,30.71,30.71,14605.943807688407,14.6476,14.6524,14.6333,14.6333,14605.9438
2005-08-22 15:00:00,30.71,30.73,30.71,30.72,25357.54133279237,14.6333,14.6429,14.6333,14.6381,25357.5413
2005-08-22 15:05:00,30.73,30.75,30.71,30.73,23937.519018156,14.6429,14.6524,14.6333,14.6429,23937.519
2005-08-22 15:10:00,30.72,30.73,30.72,30.72,18054.56942894817,14.6381,14.6429,14.6381,14.6381,18054.5694
2005-08-22 15:15:00,30.72,30.74,30.72,30.73,19373.161578253374,14.6381,14.6476,14.6381,14.6429,19373.1616
2005-08-22 15:20:00,30.73,30.75,30.71,30.72,22517.496703519628,14.6429,14.6524,14.6333,14.6381,22517.4967
2005-08-22 15:25:00,30.72,30.76,30.71,30.74,18866.010751597525,14.6381,14.6572,14.6333,14.6476,18866.0108
2005-08-22 15:30:00,30.74,30.75,30.72,30.74,20793.183892889745,14.6476,14.6524,14.6381,14.6476,20793.1839
2005-08-22 15:35:00,30.73,30.73,30.72,30.73,18866.010751597525,14.6429,14.6429,14.6381,14.6429,18866.0108
2005-08-22 15:40:00,30.73,30.77,30.72,30.77,23024.64753017548,14.6429,14.6619,14.6381,14.6619,23024.6475
2005-08-22 15:45:00,30.77,30.77,30.74,30.76,15011.664469013083,14.6619,14.6619,14.6476,14.6572,15011.6645
2005-08-22 15:50:00,30.77,30.8,30.77,30.78,29516.17811137032,14.6619,14.6762,14.6619,14.6667,29516.1781
2005-08-22 15:55:00,30.77,30.81,30.76,30.79,62379.55167866924,14.6619,14.681,14.6572,14.6715,62379.5517
2005-08-23 09:30:00,30.79,30.81,30.75,30.81,29921.898772695,14.6715,14.681,14.6524,14.681,29921.8988
2005-08-23 09:35:00,30.78,30.81,30.69,30.7,20387.463231565067,14.6667,14.681,14.6238,14.6286,20387.4632
2005-08-23 09:40:00,30.7,30.71,30.66,30.67,27487.57480474693,14.6286,14.6333,14.6095,14.6143,27487.5748
2005-08-23 09:45:00,30.66,30.67,30.57,30.57,56902.32275078609,14.6095,14.6143,14.5666,14.5666,56902.3228
2005-08-23 09:50:00,30.56,30.61,30.56,30.58,91997.15995537072,14.5619,14.5857,14.5619,14.5714,91997.16
2005-08-23 09:55:00,30.58,30.58,30.5,30.5,254488.28481590425,14.5714,14.5714,14.5333,14.5333,254488.2848
2005-08-23 10:00:00,30.5,30.5,30.37,30.39,45643.57439902627,14.5333,14.5333,14.4713,14.4809,45643.5744
2005-08-23 10:05:00,30.41,30.42,30.22,30.23,92402.8806166954,14.4904,14.4952,14.3999,14.4046,92402.8806
2005-08-23 10:10:00,30.27,30.37,30.27,30.37,46150.72522568212,14.4237,14.4713,14.4237,14.4713,46150.7252
2005-08-23 10:15:00,30.34,30.44,30.34,30.44,46049.29506035095,14.457,14.5047,14.457,14.5047,46049.2951
2005-08-23 10:20:00,30.44,30.44,30.4,30.42,27284.714474084594,14.5047,14.5047,14.4856,14.4952,27284.7145
2005-08-23 10:25:00,30.42,30.42,30.35,30.39,41586.36778577949,14.4952,14.4952,14.4618,14.4809,41586.3678
2005-08-23 10:30:00,30.39,30.41,30.37,30.39,23531.79835683132,14.4809,14.4904,14.4713,14.4809,23531.7984
2005-08-23 10:35:00,30.39,30.4,30.34,30.35,19880.31240490922,14.4809,14.4856,14.457,14.4618,19880.3124
2005-08-23 10:40:00,30.35,30.4,30.33,30.37,12475.910335733848,14.4618,14.4856,14.4523,14.4713,12475.9103
2005-08-23 10:45:00,30.37,30.4,30.36,30.37,15721.67562633127,14.4713,14.4856,14.4666,14.4713,15721.6756
2005-08-23 10:50:00,30.38,30.38,30.3,30.32,10751.597525103964,14.4761,14.4761,14.438,14.4475,10751.5975
2005-08-23 10:55:00,30.32,30.34,30.3,30.32,13490.21198904554,14.4475,14.457,14.438,14.4475,13490.212
2005-08-23 11:00:00,30.32,30.33,30.3,30.31,26270.412820772897,14.4475,14.4523,14.438,14.4427,26270.4128
2005-08-23 11:05:00,30.3,30.33,30.27,30.3,36109.13885789634,14.438,14.4523,14.4237,14.438,36109.1389
2005-08-23 11:10:00,30.31,30.31,30.27,30.27,18967.440916928696,14.4427,14.4427,14.4237,14.4237,18967.4409
2005-08-23 11:15:00,30.27,30.29,30.21,30.27,37224.870676539205,14.4237,14.4332,14.3951,14.4237,37224.8707
2005-08-23 11:20:00,30.27,30.32,30.27,30.31,19981.74257024039,14.4237,14.4475,14.4237,14.4427,19981.7426
2005-08-23 11:25:00,30.31,30.33,30.31,30.32,6085.809919870169,14.4427,14.4523,14.4427,14.4475,6085.8099
2005-08-23 11:30:00,30.33,30.38,30.32,30.36,21198.904554214423,14.4523,14.4761,14.4475,14.4666,21198.9046
2005-08-23 11:35:00,30.37,30.37,30.28,30.32,28501.87645805863,14.4713,14.4713,14.4284,14.4475,28501.8765
2005-08-23 11:40:00,30.29,30.29,30.26,30.27,16735.977279642964,14.4332,14.4332,14.4189,14.4237,16735.9773
2005-08-23 11:45:00,30.27,30.29,30.25,30.25,10853.027690435136,14.4237,14.4332,14.4141,14.4141,10853.0277
2005-08-23 11:50:00,30.25,30.26,30.2,30.2,18358.85992494168,14.4141,14.4189,14.3903,14.3903,18358.8599
2005-08-23 11:55:00,30.19,30.21,30.17,30.18,17040.267775636476,14.3856,14.3951,14.376,14.3808,17040.2678
2005-08-23 12:00:00,30.17,30.17,30.12,30.12,29820.46860736383,14.376,14.376,14.3522,14.3522,29820.4686
2005-08-23 12:05:00,30.12,30.13,30.1,30.12,24951.820671467696,14.3522,14.357,14.3427,14.3522,24951.8207
2005-08-23 12:10:00,30.12,30.12,30.1,30.11,15721.67562633127,14.3522,14.3522,14.3427,14.3474,15721.6756
2005-08-23 12:15:00,30.1,30.14,30.1,30.1,67552.49011055888,14.3427,14.3617,14.3427,14.3427,67552.4901
2005-08-23 12:20:00,30.11,30.13,30.1,30.12,52743.685972208135,14.3474,14.357,14.3427,14.3522,52743.686
2005-08-23 12:25:00,30.13,30.15,30.12,30.13,14707.373973019576,14.357,14.3665,14.3522,14.357,14707.374
2005-08-23 12:30:00,30.14,30.15,30.13,30.14,8012.983061162389,14.3617,14.3665,14.357,14.3617,8012.9831
2005-08-23 12:35:00,30.14,30.16,30.13,30.16,11055.888021097477,14.3617,14.3713,14.357,14.3713,11055.888
2005-08-23 12:40:00,30.16,30.16,30.14,30.15,13693.07231970788,14.3713,14.3713,14.3617,14.3665,13693.0723
2005-08-23 12:45:00,30.15,30.17,30.15,30.16,23126.077695506643,14.3665,14.376,14.3665,14.3713,23126.0777
2005-08-23 12:50:00,30.16,30.17,30.15,30.15,14098.79298103256,14.3713,14.376,14.3665,14.3665,14098.793
2005-08-23 12:55:00,30.15,30.16,30.15,30.16,11664.469013084492,14.3665,14.3713,14.3665,14.3713,11664.469
2005-08-23 13:00:00,30.16,30.17,30.15,30.16,21198.904554214423,14.3713,14.376,14.3665,14.3713,21198.9046
2005-08-23 13:05:00,30.16,30.17,30.16,30.17,7201.541738513034,14.3713,14.376,14.3713,14.376,7201.5417
2005-08-23 13:10:00,30.17,30.17,30.16,30.17,11664.469013084492,14.376,14.376,14.3713,14.376,11664.469
2005-08-23 13:15:00,30.16,30.17,30.16,30.17,5071.508266558474,14.3713,14.376,14.3713,14.376,5071.5083
2005-08-23 13:20:00,30.16,30.17,30.14,30.16,14808.804138350746,14.3713,14.376,14.3617,14.3713,14808.8041
2005-08-23 13:25:00,30.16,30.16,30.15,30.15,6592.960746526017,14.3713,14.3713,14.3665,14.3665,6592.9607
2005-08-23 13:30:00,30.15,30.17,30.15,30.17,10244.44669844812,14.3665,14.376,14.3665,14.376,10244.4467
2005-08-23 13:35:00,30.17,30.2,30.17,30.2,15518.815295668932,14.376,14.3903,14.376,14.3903,15518.8153
2005-08-23 13:40:00,30.2,30.21,30.18,30.2,24850.39050613653,14.3903,14.3951,14.3808,14.3903,24850.3905
2005-08-23 13:45:00,30.21,30.25,30.21,30.25,12475.910335733848,14.3951,14.4141,14.3951,14.4141,12475.9103
2005-08-23 13:50:00,30.25,30.27,30.23,30.24,17547.41860229232,14.4141,14.4237,14.4046,14.4094,17547.4186
2005-08-23 13:55:00,30.24,30.25,30.21,30.21,4970.078101227305,14.4094,14.4141,14.3951,14.3951,4970.0781
2005-08-23 14:00:00,30.21,30.21,30.18,30.18,7302.971903844204,14.3951,14.3951,14.3808,14.3808,7302.9719
2005-08-23 14:05:00,30.18,30.25,30.17,30.22,9737.29587179227,14.3808,14.4141,14.376,14.3999,9737.2959
2005-08-23 14:10:00,30.21,30.23,30.21,30.23,8722.994218480577,14.3951,14.4046,14.3951,14.4046,8722.9942
2005-08-23 14:15:00,30.23,30.26,30.23,30.26,13693.07231970788,14.4046,14.4189,14.4046,14.4189,13693.0723
2005-08-23 14:20:00,30.26,30.27,30.24,30.26,27386.14463941576,14.4189,14.4237,14.4094,14.4189,27386.1446
2005-08-23 14:25:00,30.26,30.27,30.25,30.27,29719.03844203266,14.4189,14.4237,14.4141,14.4237,29719.0384
2005-08-23 14:30:00,30.27,30.27,30.25,30.27,18358.85992494168,14.4237,14.4237,14.4141,14.4237,18358.8599
2005-08-23 14:35:00,30.27,30.33,30.27,30.33,39253.47398316259,14.4237,14.4523,14.4237,14.4523,39253.474
2005-08-23 14:40:00,30.31,30.32,30.3,30.31,28501.87645805863,14.4427,14.4475,14.438,14.4427,28501.8765
2005-08-23 14:45:00,30.32,30.35,30.29,30.29,22010.34587686378,14.4475,14.4618,14.4332,14.4332,22010.3459
2005-08-23 14:50:00,30.29,30.29,30.27,30.28,13591.642154376712,14.4332,14.4332,14.4237,14.4284,13591.6422
2005-08-23 14:55:00,30.28,30.28,30.27,30.27,9737.29587179227,14.4284,14.4284,14.4237,14.4237,9737.2959
2005-08-23 15:00:00,30.27,30.27,30.23,30.24,11157.318186428643,14.4237,14.4237,14.4046,14.4094,11157.3182
2005-08-23 15:05:00,30.24,30.24,30.18,30.19,16533.116948980627,14.4094,14.4094,14.3808,14.3856,16533.1169
2005-08-23 15:10:00,30.2,30.2,30.17,30.19,15315.954965006593,14.3903,14.3903,14.376,14.3856,15315.955
2005-08-23 15:15:00,30.19,30.21,30.19,30.19,12475.910335733848,14.3856,14.3951,14.3856,14.3856,12475.9103
2005-08-23 15:20:00,30.19,30.2,30.18,30.18,17243.128106298813,14.3856,14.3903,14.3808,14.3808,17243.1281
2005-08-23 15:25:00,30.18,30.18,30.15,30.16,13084.491327720863,14.3808,14.3808,14.3665,14.3713,13084.4913
2005-08-23 15:30:00,30.16,30.17,30.15,30.17,102038.7463231565,14.3713,14.376,14.3665,14.376,102038.7463
2005-08-23 15:35:00,30.17,30.17,30.14,30.14,122121.91905872806,14.376,14.376,14.3617,14.3617,122121.9191
2005-08-23 15:40:00,30.14,30.15,30.09,30.09,52236.53514555229,14.3617,14.3665,14.3379,14.3379,52236.5351
2005-08-23 15:45:00,30.08,30.09,30.02,30.02,62278.12151333807,14.3331,14.3379,14.3046,14.3046,62278.1215
2005-08-23 15:50:00,30.02,30.03,29.96,29.97,89867.12648341617,14.3046,14.3093,14.276,14.2807,89867.1265
2005-08-23 15:55:00,29.97,29.98,29.95,29.98,123034.7905467086,14.2807,14.2855,14.2712,14.2855,123034.7905
2005-08-24 09:30:00,29.81,29.86,29.81,29.83,54569.42894816919,14.2045,14.2283,14.2045,14.214,54569.4289
2005-08-24 09:35:00,29.83,29.85,29.83,29.84,22314.636372857287,14.214,14.2235,14.214,14.2188,22314.6364
2005-08-24 09:40:00,29.84,29.85,29.82,29.84,17953.139263617,14.2188,14.2235,14.2093,14.2188,17953.1393
2005-08-24 09:45:00,29.84,29.86,29.83,29.84,32153.362409980728,14.2188,14.2283,14.214,14.2188,32153.3624
2005-08-24 09:50:00,29.84,30.02,29.84,29.96,147175.16989552692,14.2188,14.3046,14.2188,14.276,147175.1699
2005-08-24 09:55:00,29.96,29.96,29.82,29.94,28299.016127396288,14.276,14.276,14.2093,14.2664,28299.0161
2005-08-24 10:00:00,29.94,30.09,29.94,30.05,32559.08307130541,14.2664,14.3379,14.2664,14.3188,32559.0831
2005-08-24 10:05:00,30.06,30.16,30.05,30.13,40774.92646313013,14.3236,14.3713,14.3188,14.357,40774.9265
2005-08-24 10:10:00,30.12,30.15,30.05,30.11,67045.33928390303,14.3522,14.3665,14.3188,14.3474,67045.3393
2005-08-24 10:15:00,30.11,30.15,30.09,30.13,27893.29546607161,14.3474,14.3665,14.3379,14.357,27893.2955
2005-08-24 10:20:00,30.14,30.18,30.13,30.15,41586.36778577949,14.3617,14.3808,14.357,14.3665,41586.3678
2005-08-24 10:25:00,30.16,30.16,30.11,30.12,24748.960340805355,14.3713,14.3713,14.3474,14.3522,24748.9603
2005-08-24 10:30:00,30.12,30.16,30.1,30.13,29820.46860736383,14.3522,14.3713,14.3427,14.357,29820.4686
2005-08-24 10:35:00,30.13,30.15,30.1,30.1,20996.04422355209,14.357,14.3665,14.3427,14.3427,20996.0442
2005-08-24 10:40:00,30.11,30.12,30.09,30.11,28299.016127396288,14.3474,14.3522,14.3379,14.3474,28299.0161
2005-08-24 10:45:00,30.12,30.17,30.11,30.15,51222.23349224059,14.3522,14.376,14.3474,14.3665,51222.2335
2005-08-24 10:50:00,30.16,30.17,30.15,30.16,19576.02190891571,14.3713,14.376,14.3665,14.3713,19576.0219
2005-08-24 10:55:00,30.16,30.17,30.14,30.14,11765.89917841566,14.3713,14.376,14.3617,14.3617,11765.8992
2005-08-24 11:00:00,30.15,30.16,30.13,30.13,13287.351658383202,14.3665,14.3713,14.357,14.357,13287.3517
2005-08-24 11:05:00,30.13,30.14,30.1,30.11,19778.88223957805,14.357,14.3617,14.3427,14.3474,19778.8822
2005-08-24 11:10:00,30.11,30.12,30.09,30.11,11360.178517090982,14.3474,14.3522,14.3379,14.3474,11360.1785
2005-08-24 11:15:00,30.11,30.11,30.07,30.07,17648.84876762349,14.3474,14.3474,14.3284,14.3284,17648.8488
2005-08-24 11:20:00,30.07,30.12,30.06,30.09,22720.357034181965,14.3284,14.3522,14.3236,14.3379,22720.357
2005-08-24 11:25:00,30.1,30.1,30.07,30.08,12171.61983974034,14.3427,14.3427,14.3284,14.3331,12171.6198
2005-08-24 11:30:00,30.07,30.08,30.0,30.05,21503.19505020793,14.3284,14.3331,14.295,14.3188,21503.1951
2005-08-24 11:35:00,30.05,30.05,30.03,30.04,6795.821077188356,14.3188,14.3188,14.3093,14.3141,6795.8211
2005-08-24 11:40:00,30.03,30.06,30.01,30.02,18663.150420935188,14.3093,14.3236,14.2998,14.3046,18663.1504
2005-08-24 11:45:00,30.02,30.06,30.02,30.03,5680.089258545491,14.3046,14.3236,14.3046,14.3093,5680.0893
2005-08-24 11:50:00,30.03,30.05,30.01,30.04,7708.692565168882,14.3093,14.3188,14.2998,14.3141,7708.6926
2005-08-24 11:55:00,30.03,30.06,30.02,30.03,18358.85992494168,14.3093,14.3236,14.3046,14.3093,18358.8599
2005-08-24 12:00:00,30.04,30.04,29.99,29.99,10751.597525103964,14.3141,14.3141,14.2903,14.2903,10751.5975
2005-08-24 12:05:00,29.99,30.02,29.99,30.01,7100.1115731818645,14.2903,14.3046,14.2903,14.2998,7100.1116
2005-08-24 12:10:00,30.01,30.06,30.01,30.06,19271.731412922203,14.2998,14.3236,14.2998,14.3236,19271.7314
2005-08-24 12:15:00,30.06,30.09,30.06,30.08,39760.62480981844,14.3236,14.3379,14.3236,14.3331,39760.6248
2005-08-24 12:20:00,30.08,30.09,30.08,30.09,6085.809919870169,14.3331,14.3379,14.3331,14.3379,6085.8099
2005-08-24 12:25:00,30.09,30.13,30.09,30.12,31950.50207931839,14.3379,14.357,14.3379,14.3522,31950.5021
2005-08-24 12:30:00,30.13,30.15,30.12,30.12,15214.524799675424,14.357,14.3665,14.3522,14.3522,15214.5248
2005-08-24 12:35:00,30.12,30.13,30.11,30.12,49396.49051627954,14.3522,14.357,14.3474,14.3522,49396.4905
2005-08-24 12:40:00,30.12,30.14,30.12,30.14,67045.33928390303,14.3522,14.3617,14.3522,14.3617,67045.3393
2005-08-24 12:45:00,30.15,30.17,30.13,30.17,28299.016127396288,14.3665,14.376,14.357,14.376,28299.0161
2005-08-24 12:50:00,30.17,30.17,30.15,30.17,14808.804138350746,14.376,14.376,14.3665,14.376,14808.8041
2005-08-24 12:55:00,30.18,30.21,30.18,30.21,20691.75372755857,14.3808,14.3951,14.3808,14.3951,20691.7537
2005-08-24 13:00:00,30.21,30.21,30.19,30.19,9838.72603712344,14.3951,14.3951,14.3856,14.3856,9838.726
2005-08-24 13:05:00,30.19,30.19,30.17,30.17,86317.07069682523,14.3856,14.3856,14.376,14.376,86317.0707
2005-08-24 13:10:00,30.17,30.19,30.17,30.17,15214.524799675424,14.376,14.3856,14.376,14.376,15214.5248
2005-08-24 13:15:00,30.18,30.2,30.17,30.17,12881.630997058524,14.3808,14.3903,14.376,14.376,12881.631
2005-08-24 13:20:00,30.17,30.2,30.17,30.2,11461.608682422151,14.376,14.3903,14.376,14.3903,11461.6087
2005-08-24 13:25:00,30.19,30.2,30.19,30.19,8722.994218480577,14.3856,14.3903,14.3856,14.3856,8722.9942
2005-08-24 13:30:00,30.19,30.23,30.18,30.23,18866.010751597525,14.3856,14.4046,14.3808,14.4046,18866.0108
2005-08-24 13:35:00,30.23,30.28,30.23,30.28,30530.47976468201,14.4046,14.4284,14.4046,14.4284,30530.4798
2005-08-24 13:40:00,30.28,30.29,30.26,30.27,20691.75372755857,14.4284,14.4332,14.4189,14.4237,20691.7537
2005-08-24 13:45:00,30.27,30.28,30.26,30.27,18764.580586266355,14.4237,14.4284,14.4189,14.4237,18764.5806
2005-08-24 13:50:00,30.27,30.27,30.18,30.19,26574.703316766405,14.4237,14.4237,14.3808,14.3856,26574.7033
2005-08-24 13:55:00,30.19,30.22,30.19,30.21,10853.027690435136,14.3856,14.3999,14.3856,14.3951,10853.0277
2005-08-24 14:00:00,30.2,30.22,30.19,30.19,12678.770666396187,14.3903,14.3999,14.3856,14.3856,12678.7707
2005-08-24 14:05:00,30.19,30.24,30.19,30.24,8925.854549142916,14.3856,14.4094,14.3856,14.4094,8925.8545
2005-08-24 14:10:00,30.23,30.25,30.23,30.25,6491.530581194847,14.4046,14.4141,14.4046,14.4141,6491.5306
2005-08-24 14:15:00,30.24,30.26,30.21,30.22,13185.921493052034,14.4094,14.4189,14.3951,14.3999,13185.9215
2005-08-24 14:20:00,30.22,30.22,30.17,30.18,27589.004970078106,14.3999,14.3999,14.376,14.3808,27589.005
2005-08-24 14:25:00,30.18,30.18,30.15,30.17,52845.116137539306,14.3808,14.3808,14.3665,14.376,52845.1161
2005-08-24 14:30:00,30.17,30.2,30.15,30.16,24140.37934881834,14.376,14.3903,14.3665,14.3713,24140.3793
2005-08-24 14:35:00,30.16,30.2,30.16,30.19,9027.284714474084,14.3713,14.3903,14.3713,14.3856,9027.2847
2005-08-24 14:40:00,30.2,30.2,30.14,30.17,12171.61983974034,14.3903,14.3903,14.3617,14.376,12171.6198
2005-08-24 14:45:00,30.17,30.17,30.13,30.14,10244.44669844812,14.376,14.376,14.357,14.3617,10244.4467
2005-08-24 14:50:00,30.13,30.13,30.11,30.12,9635.865706461102,14.357,14.357,14.3474,14.3522,9635.8657
2005-08-24 14:55:00,30.12,30.13,30.07,30.09,38239.172329850895,14.3522,14.357,14.3284,14.3379,38239.1723
2005-08-24 15:00:00,30.09,30.1,30.03,30.08,25256.111167461204,14.3379,14.3427,14.3093,14.3331,25256.1112
2005-08-24 15:05:00,30.07,30.08,30.01,30.01,32051.93224464956,14.3284,14.3331,14.2998,14.2998,32051.9322
2005-08-24 15:10:00,30.02,30.03,29.93,29.94,29516.17811137032,14.3046,14.3093,14.2617,14.2664,29516.1781
2005-08-24 15:15:00,29.94,30.01,29.93,30.01,18561.720255604017,14.2664,14.2998,14.2617,14.2998,18561.7203
2005-08-24 15:20:00,30.0,30.05,30.0,30.03,16127.396287655947,14.295,14.3188,14.295,14.3093,16127.3963
2005-08-24 15:25:00,30.03,30.04,30.01,30.02,26067.55249011056,14.3093,14.3141,14.2998,14.3046,26067.5525
2005-08-24 15:30:00,30.01,30.01,29.97,29.98,23531.79835683132,14.2998,14.2998,14.2807,14.2855,23531.7984
2005-08-24 15:35:00,29.98,30.02,29.97,30.02,43412.11076174054,14.2855,14.3046,14.2807,14.3046,43412.1108
2005-08-24 15:40:00,30.02,30.05,30.0,30.04,26878.99381275992,14.3046,14.3188,14.295,14.3141,26878.9938
2005-08-24 15:45:00,30.04,30.05,29.99,30.02,31646.211583324883,14.3141,14.3188,14.2903,14.3046,31646.2116
2005-08-24 15:50:00,30.01,30.06,30.0,30.04,42194.948777766505,14.2998,14.3236,14.295,14.3141,42194.9488
2005-08-24 15:55:00,30.04,30.04,29.99,29.99,44122.12191905873,14.3141,14.3141,14.2903,14.2903,44122.1219
2005-08-25 09:30:00,30.07,30.08,30.02,30.02,30327.61943401968,14.3284,14.3331,14.3046,14.3046,30327.6194
2005-08-25 09:35:00,30.06,30.15,30.04,30.12,7404.402069175373,14.3236,14.3665,14.3141,14.3522,7404.4021
2005-08-25 09:40:00,30.1,30.11,30.0,30.03,17547.41860229232,14.3427,14.3474,14.295,14.3093,17547.4186
2005-08-25 09:45:00,30.04,30.14,30.04,30.05,32964.803732630084,14.3141,14.3617,14.3141,14.3188,32964.8037
2005-08-25 09:50:00,30.06,30.07,30.03,30.03,17445.988436961154,14.3236,14.3284,14.3093,14.3093,17445.9884
2005-08-25 09:55:00,30.03,30.03,29.98,29.98,5071.508266558474,14.3093,14.3093,14.2855,14.2855,5071.5083
2005-08-25 10:00:00,29.98,30.06,29.98,30.05,12374.480170402678,14.2855,14.3236,14.2855,14.3188,12374.4802
2005-08-25 10:05:00,30.05,30.08,30.02,30.08,13997.36281570139,14.3188,14.3331,14.3046,14.3331,13997.3628
2005-08-25 10:10:00,30.08,30.08,30.05,30.07,25357.54133279237,14.3331,14.3331,14.3188,14.3284,25357.5413
2005-08-25 10:15:00,30.07,30.07,29.99,29.99,17648.84876762349,14.3284,14.3284,14.2903,14.2903,17648.8488
2005-08-25 10:20:00,29.98,30.05,29.98,30.05,16735.977279642964,14.2855,14.3188,14.2855,14.3188,16735.9773
2005-08-25 10:25:00,30.04,30.12,30.03,30.11,18663.150420935188,14.3141,14.3522,14.3093,14.3474,18663.1504
2005-08-25 10:30:00,30.12,30.16,30.11,30.14,11867.329343746833,14.3522,14.3713,14.3474,14.3617,11867.3293
2005-08-25 10:35:00,30.07,30.1,30.07,30.08,51222.23349224059,14.3284,14.3427,14.3284,14.3331,51222.2335
2005-08-25 10:40:00,30.08,30.09,30.05,30.07,16938.837610305305,14.3331,14.3379,14.3188,14.3284,16938.8376
2005-08-25 10:45:00,30.07,30.08,30.02,30.06,19474.59174358454,14.3284,14.3331,14.3046,14.3236,19474.5917
2005-08-25 10:50:00,30.06,30.1,30.06,30.1,16127.396287655947,14.3236,14.3427,14.3236,14.3427,16127.3963
2005-08-25 10:55:00,30.09,30.12,30.09,30.12,10345.876863779287,14.3379,14.3522,14.3379,14.3522,10345.8769
2005-08-25 11:00:00,30.12,30.14,30.12,30.14,17953.139263617,14.3522,14.3617,14.3522,14.3617,17953.1393
2005-08-25 11:05:00,30.14,30.16,30.14,30.16,23531.79835683132,14.3617,14.3713,14.3617,14.3713,23531.7984
2005-08-25 11:10:00,30.16,30.16,30.15,30.15,16938.837610305305,14.3713,14.3713,14.3665,14.3665,16938.8376
2005-08-25 11:15:00,30.16,30.17,30.14,30.17,19880.31240490922,14.3713,14.376,14.3617,14.376,19880.3124
2005-08-25 11:20:00,30.15,30.15,30.13,30.14,15620.245461000102,14.3665,14.3665,14.357,14.3617,15620.2455
2005-08-25 11:25:00,30.14,30.15,30.13,30.13,5071.508266558474,14.3617,14.3665,14.357,14.357,5071.5083
2005-08-25 11:30:00,30.13,30.13,30.11,30.11,4158.636778577949,14.357,14.357,14.3474,14.3474,4158.6368
2005-08-25 11:35:00,30.12,30.12,30.09,30.1,7911.552895831221,14.3522,14.3522,14.3379,14.3427,7911.5529
2005-08-25 11:40:00,30.1,30.11,30.1,30.11,7302.971903844204,14.3427,14.3474,14.3427,14.3474,7302.9719
2005-08-25 11:45:00,30.11,30.11,30.09,30.1,5781.519423876661,14.3474,14.3474,14.3379,14.3427,5781.5194
2005-08-25 11:50:00,30.1,30.1,30.09,30.1,9838.72603712344,14.3427,14.3427,14.3379,14.3427,9838.726
2005-08-25 11:55:00,30.1,30.1,30.08,30.08,15417.385130337763,14.3427,14.3427,14.3331,14.3331,15417.3851
2005-08-25 12:00:00,30.08,30.09,30.08,30.08,7810.122730500051,14.3331,14.3379,14.3331,14.3331,7810.1227
2005-08-25 12:05:00,30.08,30.09,30.08,30.09,8722.994218480577,14.3331,14.3379,14.3331,14.3379,8722.9942
2005-08-25 12:10:00,30.09,30.09,30.08,30.09,6694.390911857186,14.3379,14.3379,14.3331,14.3379,6694.3909
2005-08-25 12:15:00,30.09,30.09,30.08,30.09,5984.379754539,14.3379,14.3379,14.3331,14.3379,5984.3798
2005-08-25 12:20:00,30.08,30.09,30.05,30.05,11258.748351759814,14.3331,14.3379,14.3188,14.3188,11258.7484
2005-08-25 12:25:00,30.05,30.05,30.01,30.02,20488.89339689624,14.3188,14.3188,14.2998,14.3046,20488.8934
2005-08-25 12:30:00,30.01,30.02,29.99,30.0,13490.21198904554,14.2998,14.3046,14.2903,14.295,13490.212
2005-08-25 12:35:00,30.0,30.0,29.95,29.97,18866.010751597525,14.295,14.295,14.2712,14.2807,18866.0108
2005-08-25 12:40:00,29.97,29.98,29.97,29.98,7708.692565168882,14.2807,14.2855,14.2807,14.2855,7708.6926
2005-08-25 12:45:00,29.98,30.0,29.98,29.99,8621.564053149406,14.2855,14.295,14.2855,14.2903,8621.5641
2005-08-25 12:50:00,30.0,30.04,30.0,30.04,5477.228927883152,14.295,14.3141,14.295,14.3141,5477.2289
2005-08-25 12:55:00,30.03,30.05,30.03,30.04,9940.15620245461,14.3093,14.3188,14.3093,14.3141,9940.1562
2005-08-25 13:00:00,30.04,30.05,30.03,30.04,2130.0334719545594,14.3141,14.3188,14.3093,14.3141,2130.0335
2005-08-25 13:05:00,30.04,30.04,30.03,30.03,4158.636778577949,14.3141,14.3141,14.3093,14.3093,4158.6368
2005-08-25 13:10:00,30.03,30.03,30.0,30.0,6897.2512425195255,14.3093,14.3093,14.295,14.295,6897.2512
2005-08-25 13:15:00,30.0,30.0,29.99,29.99,8012.983061162389,14.295,14.295,14.2903,14.2903,8012.9831
2005-08-25 13:20:00,29.98,29.98,29.97,29.97,7708.692565168882,14.2855,14.2855,14.2807,14.2807,7708.6926
2005-08-25 13:25:00,29.98,29.99,29.97,29.99,26270.412820772897,14.2855,14.2903,14.2807,14.2903,26270.4128
2005-08-25 13:30:00,29.99,30.04,29.99,30.04,13287.351658383202,14.2903,14.3141,14.2903,14.3141,13287.3517
2005-08-25 13:35:00,30.03,30.05,30.02,30.02,14808.804138350746,14.3093,14.3188,14.3046,14.3046,14808.8041
2005-08-25 13:40:00,30.02,30.03,30.01,30.02,10447.307029110458,14.3046,14.3093,14.2998,14.3046,10447.307
2005-08-25 13:45:00,30.03,30.05,30.02,30.03,17648.84876762349,14.3093,14.3188,14.3046,14.3093,17648.8488
2005-08-25 13:50:00,30.03,30.03,30.02,30.02,6998.681407850695,14.3093,14.3093,14.3046,14.3046,6998.6814
2005-08-25 13:55:00,30.02,30.03,30.01,30.01,7201.541738513034,14.3046,14.3093,14.2998,14.2998,7201.5417
2005-08-25 14:00:00,30.02,30.02,29.96,29.97,38847.75332183792,14.3046,14.3046,14.276,14.2807,38847.7533
2005-08-25 14:05:00,29.97,29.99,29.96,29.98,14301.653311694898,14.2807,14.2903,14.276,14.2855,14301.6533
2005-08-25 14:10:00,29.98,30.0,29.98,29.99,15924.53595699361,14.2855,14.295,14.2855,14.2903,15924.536
2005-08-25 14:15:00,29.99,30.02,29.98,30.02,28907.597119383303,14.2903,14.3046,14.2855,14.3046,28907.5971
2005-08-25 14:20:00,30.01,30.03,30.0,30.03,17851.70909828583,14.2998,14.3093,14.295,14.3093,17851.7091
2005-08-25 14:25:00,30.03,30.06,30.03,30.06,4260.066943909119,14.3093,14.3236,14.3093,14.3236,4260.0669
2005-08-25 14:30:00,30.05,30.05,30.03,30.05,30023.32893802617,14.3188,14.3188,14.3093,14.3188,30023.3289
2005-08-25 14:35:00,30.05,30.05,29.99,30.01,16431.686783649457,14.3188,14.3188,14.2903,14.2998,16431.6868
2005-08-25 14:40:00,30.01,30.02,30.0,30.02,10548.737194441626,14.2998,14.3046,14.295,14.3046,10548.7372
2005-08-25 14:45:00,30.03,30.04,30.01,30.03,10041.58636778578,14.3093,14.3141,14.2998,14.3093,10041.5864
2005-08-25 14:50:00,30.03,30.03,30.02,30.02,7100.1115731818645,14.3093,14.3093,14.3046,14.3046,7100.1116
2005-08-25 14:55:00,30.02,30.04,30.01,30.04,22720.357034181965,14.3046,14.3141,14.2998,14.3141,22720.357
2005-08-25 15:00:00,30.04,30.04,30.01,30.01,17547.41860229232,14.3141,14.3141,14.2998,14.2998,17547.4186
2005-08-25 15:05:00,30.01,30.01,29.99,30.0,10853.027690435136,14.2998,14.2998,14.2903,14.295,10853.0277
2005-08-25 15:10:00,30.0,30.02,29.99,30.01,11867.329343746833,14.295,14.3046,14.2903,14.2998,11867.3293
2005-08-25 15:15:00,30.02,30.04,30.01,30.01,22314.636372857287,14.3046,14.3141,14.2998,14.2998,22314.6364
2005-08-25 15:20:00,30.03,30.05,30.02,30.05,17851.70909828583,14.3093,14.3188,14.3046,14.3188,17851.7091
2005-08-25 15:25:00,30.05,30.05,29.99,30.04,22517.496703519628,14.3188,14.3188,14.2903,14.3141,22517.4967
2005-08-25 15:30:00,30.04,30.04,30.01,30.01,19373.161578253374,14.3141,14.3141,14.2998,14.2998,19373.1616
2005-08-25 15:35:00,30.02,30.05,30.02,30.05,21503.19505020793,14.3046,14.3188,14.3046,14.3188,21503.1951
2005-08-25 15:40:00,30.05,30.05,30.04,30.05,16938.837610305305,14.3188,14.3188,14.3141,14.3188,16938.8376
2005-08-25 15:45:00,30.04,30.1,30.04,30.1,22111.77604219495,14.3141,14.3427,14.3141,14.3427,22111.776
2005-08-25 15:50:00,30.1,30.1,30.08,30.08,44527.8425803834,14.3427,14.3427,14.3331,14.3331,44527.8426
2005-08-25 15:55:00,30.08,30.09,30.06,30.06,40369.20580180546,14.3331,14.3379,14.3236,14.3236,40369.2058
2005-08-26 09:30:00,30.15,30.18,30.15,30.18,40673.49629779896,14.3665,14.3808,14.3665,14.3808,40673.4963
2005-08-26 09:35:00,30.18,30.26,30.18,30.21,41180.647124454816,14.3808,14.4189,14.3808,14.3951,41180.6471
2005-08-26 09:40:00,30.22,30.23,30.21,30.23,30226.189268688508,14.3999,14.4046,14.3951,14.4046,30226.1893
2005-08-26 09:45:00,30.23,30.26,30.08,30.08,37732.02150319505,14.4046,14.4189,14.3331,14.3331,37732.0215
2005-08-26 09:50:00,30.08,30.08,30.02,30.03,26574.703316766405,14.3331,14.3331,14.3046,14.3093,26574.7033
2005-08-26 09:55:00,30.02,30.2,29.97,29.97,40977.78679379248,14.3046,14.3903,14.2807,14.2807,40977.7868
2005-08-26 10:00:00,30.0,30.01,29.92,29.92,98792.98103255908,14.295,14.2998,14.2569,14.2569,98792.981
2005-08-26 10:05:00,29.93,30.05,29.93,30.04,45542.1442336951,14.2617,14.3188,14.2617,14.3141,45542.1442
2005-08-26 10:10:00,30.05,30.07,30.0,30.07,31646.211583324883,14.3188,14.3284,14.295,14.3284,31646.2116
2005-08-26 10:15:00,30.07,30.09,30.01,30.02,29414.74794603915,14.3284,14.3379,14.2998,14.3046,29414.7479
2005-08-26 10:20:00,30.01,30.05,29.99,30.03,18155.99959427934,14.2998,14.3188,14.2903,14.3093,18155.9996
2005-08-26 10:25:00,30.03,30.08,30.03,30.04,42499.23927376002,14.3093,14.3331,14.3093,14.3141,42499.2393
2005-08-26 10:30:00,30.04,30.06,30.02,30.05,50207.9318389289,14.3141,14.3236,14.3046,14.3188,50207.9318
2005-08-26 10:35:00,30.05,30.06,30.03,30.04,25763.26199411705,14.3188,14.3236,14.3093,14.3141,25763.262
2005-08-26 10:40:00,30.04,30.06,30.03,30.06,21503.19505020793,14.3141,14.3236,14.3093,14.3236,21503.1951
2005-08-26 10:45:00,30.06,30.07,30.06,30.07,17648.84876762349,14.3236,14.3284,14.3236,14.3284,17648.8488
2005-08-26 10:50:00,30.06,30.08,30.05,30.05,18561.720255604017,14.3236,14.3331,14.3188,14.3188,18561.7203
2005-08-26 10:55:00,30.06,30.13,30.06,30.12,22111.77604219495,14.3236,14.357,14.3236,14.3522,22111.776
2005-08-26 11:00:00,30.12,30.12,30.09,30.1,3042.9049599350847,14.3522,14.3522,14.3379,14.3427,3042.905
2005-08-26 11:05:00,30.1,30.12,30.08,30.11,15214.524799675424,14.3427,14.3522,14.3331,14.3474,15214.5248
2005-08-26 11:10:00,30.1,30.14,30.09,30.14,12070.18967440917,14.3427,14.3617,14.3379,14.3617,12070.1897
2005-08-26 11:15:00,30.14,30.17,30.14,30.17,12070.18967440917,14.3617,14.376,14.3617,14.376,12070.1897
2005-08-26 11:20:00,30.17,30.18,30.15,30.15,15620.245461000102,14.376,14.3808,14.3665,14.3665,15620.2455
2005-08-26 11:25:00,30.15,30.16,30.14,30.14,7201.541738513034,14.3665,14.3713,14.3617,14.3617,7201.5417
2005-08-26 11:30:00,30.14,30.14,30.1,30.1,26676.13348209757,14.3617,14.3617,14.3427,14.3427,26676.1335
2005-08-26 11:35:00,30.1,30.12,30.07,30.07,27081.854143422253,14.3427,14.3522,14.3284,14.3284,27081.8541
2005-08-26 11:40:00,30.07,30.08,30.05,30.06,10650.167359772797,14.3284,14.3331,14.3188,14.3236,10650.1674
2005-08-26 11:45:00,30.06,30.07,30.04,30.05,13084.491327720863,14.3236,14.3284,14.3141,14.3188,13084.4913
2005-08-26 11:50:00,30.05,30.07,30.03,30.04,20894.614058220915,14.3188,14.3284,14.3093,14.3141,20894.6141
2005-08-26 11:55:00,30.04,30.04,30.02,30.02,12881.630997058524,14.3141,14.3141,14.3046,14.3046,12881.631
2005-08-26 12:00:00,30.03,30.07,30.02,30.07,29719.03844203266,14.3093,14.3284,14.3046,14.3284,29719.0384
2005-08-26 12:05:00,30.07,30.07,30.05,30.06,16938.837610305305,14.3284,14.3284,14.3188,14.3236,16938.8376
2005-08-26 12:10:00,30.05,30.06,30.03,30.04,10143.016533116948,14.3188,14.3236,14.3093,14.3141,10143.0165
2005-08-26 12:15:00,30.04,30.08,30.04,30.07,15417.385130337763,14.3141,14.3331,14.3141,14.3284,15417.3851
2005-08-26 12:20:00,30.07,30.07,30.03,30.04,14403.083477026068,14.3284,14.3284,14.3093,14.3141,14403.0835
2005-08-26 12:25:00,30.04,30.04,30.02,30.03,8621.564053149406,14.3141,14.3141,14.3046,14.3093,8621.5641
2005-08-26 12:30:00,30.03,30.04,30.01,30.03,12577.340501065017,14.3093,14.3141,14.2998,14.3093,12577.3405
2005-08-26 12:35:00,30.04,30.04,30.02,30.03,25256.111167461204,14.3141,14.3141,14.3046,14.3093,25256.1112
2005-08-26 12:40:00,30.04,30.07,30.02,30.07,26676.13348209757,14.3141,14.3284,14.3046,14.3284,26676.1335
2005-08-26 12:45:00,30.08,30.09,30.07,30.07,21706.05538087027,14.3331,14.3379,14.3284,14.3284,21706.0554
2005-08-26 12:50:00,30.08,30.08,30.02,30.04,25154.68100213004,14.3331,14.3331,14.3046,14.3141,25154.681
2005-08-26 12:55:00,30.05,30.07,30.03,30.07,17648.84876762349,14.3188,14.3284,14.3093,14.3284,17648.8488
2005-08-26 13:00:00,30.07,30.07,30.05,30.07,9838.72603712344,14.3284,14.3284,14.3188,14.3284,9838.726
2005-08-26 13:05:00,30.07,30.07,30.07,30.07,10143.016533116948,14.3284,14.3284,14.3284,14.3284,10143.0165
2005-08-26 13:10:00,30.07,30.08,30.05,30.06,13591.642154376712,14.3284,14.3331,14.3188,14.3236,13591.6422
2005-08-26 13:15:00,30.06,30.08,30.05,30.05,9230.145045136424,14.3236,14.3331,14.3188,14.3188,9230.145
2005-08-26 13:20:00,30.06,30.07,30.05,30.05,10650.167359772797,14.3236,14.3284,14.3188,14.3188,10650.1674
2005-08-26 13:25:00,30.06,30.07,30.04,30.05,5882.94958920783,14.3236,14.3284,14.3141,14.3188,5882.9496
2005-08-26 13:30:00,30.04,30.05,30.03,30.04,5172.938431889644,14.3141,14.3188,14.3093,14.3141,5172.9384
2005-08-26 13:35:00,30.04,30.04,30.03,30.03,3245.765290597424,14.3141,14.3141,14.3093,14.3093,3245.7653
2005-08-26 13:40:00,30.03,30.05,30.03,30.04,7911.552895831221,14.3093,14.3188,14.3093,14.3141,7911.5529
2005-08-26 13:45:00,30.04,30.05,30.04,30.05,7201.541738513034,14.3141,14.3188,14.3141,14.3188,7201.5417
2005-08-26 13:50:00,30.04,30.05,30.03,30.03,15924.53595699361,14.3141,14.3188,14.3093,14.3093,15924.536
2005-08-26 13:55:00,30.03,30.04,30.03,30.04,6795.821077188356,14.3093,14.3141,14.3093,14.3141,6795.8211
2005-08-26 14:00:00,30.03,30.03,30.02,30.02,13591.642154376712,14.3093,14.3093,14.3046,14.3046,13591.6422
2005-08-26 14:05:00,30.02,30.03,30.02,30.02,19778.88223957805,14.3046,14.3093,14.3046,14.3046,19778.8822
2005-08-26 14:10:00,30.02,30.03,30.02,30.03,4361.497109240288,14.3046,14.3093,14.3046,14.3093,4361.4971
2005-08-26 14:15:00,30.03,30.03,30.02,30.03,7201.541738513034,14.3093,14.3093,14.3046,14.3093,7201.5417
2005-08-26 14:20:00,30.02,30.08,30.02,30.05,24444.669844811848,14.3046,14.3331,14.3046,14.3188,24444.6698
2005-08-26 14:25:00,30.06,30.16,30.04,30.09,34993.40703925347,14.3236,14.3713,14.3141,14.3379,34993.407
2005-08-26 14:30:00,30.1,30.11,30.04,30.05,6998.681407850695,14.3427,14.3474,14.3141,14.3188,6998.6814
2005-08-26 14:35:00,30.06,30.08,30.04,30.05,6592.960746526017,14.3236,14.3331,14.3141,14.3188,6592.9607
2005-08-26 14:40:00,30.05,30.06,30.04,30.04,5578.659093214322,14.3188,14.3236,14.3141,14.3141,5578.6591
2005-08-26 14:45:00,30.05,30.05,30.03,30.03,3448.6256212597627,14.3188,14.3188,14.3093,14.3093,3448.6256
2005-08-26 14:50:00,30.03,30.08,30.02,30.07,8418.703722487067,14.3093,14.3331,14.3046,14.3284,8418.7037
2005-08-26 14:55:00,30.07,30.08,30.06,30.08,6390.100415863678,14.3284,14.3331,14.3236,14.3331,6390.1004
2005-08-26 15:00:00,30.08,30.11,30.08,30.1,26067.55249011056,14.3331,14.3474,14.3331,14.3427,26067.5525
2005-08-26 15:05:00,30.1,30.15,30.09,30.15,9635.865706461102,14.3427,14.3665,14.3379,14.3665,9635.8657
2005-08-26 15:10:00,30.14,30.15,30.12,30.14,14605.943807688407,14.3617,14.3665,14.3522,14.3617,14605.9438
2005-08-26 15:15:00,30.14,30.17,30.12,30.12,17547.41860229232,14.3617,14.376,14.3522,14.3522,17547.4186
2005-08-26 15:20:00,30.13,30.21,30.12,30.21,23024.64753017548,14.357,14.3951,14.3522,14.3951,23024.6475
2005-08-26 15:25:00,30.21,30.24,30.21,30.24,13591.642154376712,14.3951,14.4094,14.3951,14.4094,13591.6422
2005-08-26 15:30:00,30.24,30.24,30.21,30.21,26371.842986104068,14.4094,14.4094,14.3951,14.3951,26371.843
2005-08-26 15:35:00,30.22,30.22,30.19,30.2,10244.44669844812,14.3999,14.3999,14.3856,14.3903,10244.4467
2005-08-26 15:40:00,30.19,30.2,30.16,30.16,22416.066538188457,14.3856,14.3903,14.3713,14.3713,22416.0665
2005-08-26 15:45:00,30.16,30.16,30.12,30.16,33269.094228623595,14.3713,14.3713,14.3522,14.3713,33269.0942
2005-08-26 15:50:00,30.16,30.17,30.12,30.12,28603.306623389795,14.3713,14.376,14.3522,14.3522,28603.3066
2005-08-26 15:55:00,30.12,30.13,30.12,30.13,53656.55746018866,14.3522,14.357,14.3522,14.357,53656.5575
2005-08-29 09:35:00,29.8,29.81,29.73,29.74,73739.73019576022,14.1997,14.2045,14.1664,14.1711,73739.7302
2005-08-29 09:40:00,29.74,29.78,29.73,29.76,35601.98803124049,14.1711,14.1902,14.1664,14.1807,35601.988
2005-08-29 09:45:00,29.76,29.77,29.72,29.76,35297.69753524698,14.1807,14.1854,14.1616,14.1807,35297.6975
2005-08-29 09:50:00,29.77,29.77,29.7,29.71,27893.29546607161,14.1854,14.1854,14.1521,14.1568,27893.2955
2005-08-29 09:55:00,29.71,29.72,29.69,29.72,25864.69215944822,14.1568,14.1616,14.1473,14.1616,25864.6922
2005-08-29 10:00:00,29.72,29.74,29.7,29.71,32559.08307130541,14.1616,14.1711,14.1521,14.1568,32559.0831
2005-08-29 10:05:00,29.71,29.77,29.71,29.75,30429.04959935085,14.1568,14.1854,14.1568,14.1759,30429.0496
2005-08-29 10:10:00,29.76,29.81,29.72,29.81,69986.81407850694,14.1807,14.2045,14.1616,14.2045,69986.8141
2005-08-29 10:15:00,29.82,29.9,29.76,29.76,53757.98762551983,14.2093,14.2474,14.1807,14.1807,53757.9876
2005-08-29 10:20:00,29.76,29.79,29.73,29.79,31443.35125266254,14.1807,14.195,14.1664,14.195,31443.3513
2005-08-29 10:25:00,29.79,29.79,29.72,29.72,39050.61365250025,14.195,14.195,14.1616,14.1616,39050.6137
2005-08-29 10:30:00,29.73,29.75,29.71,29.72,32457.652905974235,14.1664,14.1759,14.1568,14.1616,32457.6529
2005-08-29 10:35:00,29.72,29.73,29.71,29.72,14808.804138350746,14.1616,14.1664,14.1568,14.1616,14808.8041
2005-08-29 10:40:00,29.72,29.75,29.69,29.69,13490.21198904554,14.1616,14.1759,14.1473,14.1473,13490.212
2005-08-29 10:45:00,29.69,29.72,29.69,29.71,23937.519018156,14.1473,14.1616,14.1473,14.1568,23937.519
2005-08-29 10:50:00,29.71,29.71,29.66,29.66,23734.658687493666,14.1568,14.1568,14.133,14.133,23734.6587
2005-08-29 10:55:00,29.66,29.66,29.62,29.64,42296.37894309768,14.133,14.133,14.114,14.1235,42296.3789
2005-08-29 11:00:00,29.64,29.66,29.64,29.65,10548.737194441626,14.1235,14.133,14.1235,14.1282,10548.7372
2005-08-29 11:05:00,29.65,29.66,29.63,29.64,25661.83182878588,14.1282,14.133,14.1187,14.1235,25661.8318
2005-08-29 11:10:00,29.64,29.65,29.63,29.64,12780.200831727356,14.1235,14.1282,14.1187,14.1235,12780.2008
2005-08-29 11:15:00,29.64,29.66,29.63,29.66,21706.05538087027,14.1235,14.133,14.1187,14.133,21706.0554
2005-08-29 11:20:00,29.66,29.68,29.66,29.67,12577.340501065017,14.133,14.1425,14.133,14.1378,12577.3405
2005-08-29 11:25:00,29.67,29.68,29.66,29.67,16431.686783649457,14.1378,14.1425,14.133,14.1378,16431.6868
2005-08-29 11:30:00,29.67,29.67,29.66,29.67,8824.424383811745,14.1378,14.1378,14.133,14.1378,8824.4244
2005-08-29 11:35:00,29.67,29.69,29.66,29.69,13490.21198904554,14.1378,14.1473,14.133,14.1473,13490.212
2005-08-29 11:40:00,29.69,29.69,29.68,29.69,23633.22852216249,14.1473,14.1473,14.1425,14.1473,23633.2285
2005-08-29 11:45:00,29.69,29.69,29.64,29.66,17547.41860229232,14.1473,14.1473,14.1235,14.133,17547.4186
2005-08-29 11:50:00,29.66,29.7,29.66,29.68,10548.737194441626,14.133,14.1521,14.133,14.1425,10548.7372
2005-08-29 11:55:00,29.69,29.69,29.66,29.67,14200.223146363727,14.1473,14.1473,14.133,14.1378,14200.2231
2005-08-29 12:00:00,29.68,29.68,29.66,29.66,8418.703722487067,14.1425,14.1425,14.133,14.133,8418.7037
2005-08-29 12:05:00,29.66,29.66,29.63,29.64,33370.524393954765,14.133,14.133,14.1187,14.1235,33370.5244
2005-08-29 12:10:00,29.64,29.66,29.63,29.66,22416.066538188457,14.1235,14.133,14.1187,14.133,22416.0665
2005-08-29 12:15:00,29.67,29.67,29.66,29.66,11968.759509078,14.1378,14.1378,14.133,14.133,11968.7595
2005-08-29 12:20:00,29.66,29.67,29.65,29.65,50410.79216959124,14.133,14.1378,14.1282,14.1282,50410.7922
2005-08-29 12:25:00,29.64,29.66,29.64,29.66,23633.22852216249,14.1235,14.133,14.1235,14.133,23633.2285
2005-08-29 12:30:00,29.66,29.7,29.64,29.68,23836.08885282483,14.133,14.1521,14.1235,14.1425,23836.0889
2005-08-29 12:35:00,29.67,29.67,29.67,29.67,36109.13885789634,14.1378,14.1378,14.1378,14.1378,36109.1389
2005-08-29 12:40:00,29.67,29.67,29.66,29.67,40977.78679379248,14.1378,14.1378,14.133,14.1378,40977.7868
2005-08-29 12:45:00,29.67,29.7,29.66,29.69,33776.24505527944,14.1378,14.1521,14.133,14.1473,33776.2451
2005-08-29 12:50:00,29.69,29.7,29.69,29.7,12475.910335733848,14.1473,14.1521,14.1473,14.1521,12475.9103
2005-08-29 12:55:00,29.7,29.72,29.7,29.71,33167.664063292425,14.1521,14.1616,14.1521,14.1568,33167.6641
2005-08-29 13:00:00,29.71,29.75,29.7,29.75,55685.16076681205,14.1568,14.1759,14.1521,14.1759,55685.1608
2005-08-29 13:05:00,29.75,29.75,29.72,29.72,40572.06613246779,14.1759,14.1759,14.1616,14.1616,40572.0661
2005-08-29 13:10:00,29.72,29.75,29.72,29.75,14910.234303681917,14.1616,14.1759,14.1616,14.1759,14910.2343
2005-08-29 13:15:00,29.75,29.78,29.74,29.77,43310.68059640937,14.1759,14.1902,14.1711,14.1854,43310.6806
2005-08-29 13:20:00,29.78,29.82,29.77,29.77,17648.84876762349,14.1902,14.2093,14.1854,14.1854,17648.8488
2005-08-29 13:25:00,29.77,29.78,29.76,29.77,50816.51283091591,14.1854,14.1902,14.1807,14.1854,50816.5128
2005-08-29 13:30:00,29.77,29.8,29.77,29.8,41687.79795111066,14.1854,14.1997,14.1854,14.1997,41687.798
2005-08-29 13:35:00,29.8,29.8,29.78,29.79,18663.150420935188,14.1997,14.1997,14.1902,14.195,18663.1504
2005-08-29 13:40:00,29.8,29.86,29.79,29.85,22314.636372857287,14.1997,14.2283,14.195,14.2235,22314.6364
2005-08-29 13:45:00,29.86,29.88,29.85,29.86,41180.647124454816,14.2283,14.2378,14.2235,14.2283,41180.6471
2005-08-29 13:50:00,29.85,29.9,29.85,29.88,17445.988436961154,14.2235,14.2474,14.2235,14.2378,17445.9884
2005-08-29 13:55:00,29.88,29.92,29.88,29.91,26676.13348209757,14.2378,14.2569,14.2378,14.2521,26676.1335
2005-08-29 14:00:00,29.92,29.93,29.89,29.9,27791.86530074044,14.2569,14.2617,14.2426,14.2474,27791.8653
2005-08-29 14:05:00,29.9,29.9,29.87,29.87,10954.457855766304,14.2474,14.2474,14.2331,14.2331,10954.4579
2005-08-29 14:10:00,29.87,29.9,29.87,29.89,17141.697940967642,14.2331,14.2474,14.2331,14.2426,17141.6979
2005-08-29 14:15:00,29.89,29.9,29.87,29.9,25154.68100213004,14.2426,14.2474,14.2331,14.2474,25154.681
2005-08-29 14:20:00,29.88,29.89,29.87,29.88,19778.88223957805,14.2378,14.2426,14.2331,14.2378,19778.8822
2005-08-29 14:25:00,29.87,29.89,29.87,29.88,17750.27893295466,14.2331,14.2426,14.2331,14.2378,17750.2789
2005-08-29 14:30:00,29.89,29.89,29.87,29.89,17445.988436961154,14.2426,14.2426,14.2331,14.2426,17445.9884
2005-08-29 14:35:00,29.88,29.88,29.87,29.88,7100.1115731818645,14.2378,14.2378,14.2331,14.2378,7100.1116
2005-08-29 14:40:00,29.87,29.88,29.86,29.86,47367.88720965615,14.2331,14.2378,14.2283,14.2283,47367.8872
2005-08-29 14:45:00,29.86,29.87,29.84,29.85,16634.547114311797,14.2283,14.2331,14.2188,14.2235,16634.5471
2005-08-29 14:50:00,29.84,29.84,29.78,29.78,34384.826047266455,14.2188,14.2188,14.1902,14.1902,34384.826
2005-08-29 14:55:00,29.78,29.81,29.78,29.79,22923.217364844302,14.1902,14.2045,14.1902,14.195,22923.2174
2005-08-29 15:00:00,29.79,29.8,29.78,29.8,35804.84836190283,14.195,14.1997,14.1902,14.1997,35804.8484
2005-08-29 15:05:00,29.81,29.9,29.81,29.88,36311.99918855868,14.2045,14.2474,14.2045,14.2378,36311.9992
2005-08-29 15:10:00,29.89,29.89,29.86,29.88,24343.23967948068,14.2426,14.2426,14.2283,14.2378,24343.2397
2005-08-29 15:15:00,29.89,29.89,29.86,29.88,31240.490922000205,14.2426,14.2426,14.2283,14.2378,31240.4909
2005-08-29 15:20:00,29.88,29.88,29.85,29.88,24038.94918348717,14.2378,14.2378,14.2235,14.2378,24038.9492
2005-08-29 15:25:00,29.88,29.89,29.87,29.88,15011.664469013083,14.2378,14.2426,14.2331,14.2378,15011.6645
2005-08-29 15:30:00,29.88,29.88,29.86,29.87,14504.513642357237,14.2378,14.2378,14.2283,14.2331,14504.5136
2005-08-29 15:35:00,29.87,29.88,29.86,29.87,33979.10538594178,14.2331,14.2378,14.2283,14.2331,33979.1054
2005-08-29 15:40:00,29.87,29.88,29.83,29.85,50005.07150826656,14.2331,14.2378,14.214,14.2235,50005.0715
2005-08-29 15:45:00,29.85,29.86,29.82,29.82,47976.46820164317,14.2235,14.2283,14.2093,14.2093,47976.4682
2005-08-29 15:50:00,29.82,29.83,29.81,29.82,56598.032254792575,14.2093,14.214,14.2045,14.2093,56598.0323
2005-08-29 15:55:00,29.82,29.84,29.8,29.82,53757.98762551983,14.2093,14.2188,14.1997,14.2093,53757.9876
2005-08-30 09:30:00,29.72,29.73,29.72,29.72,56902.32275078609,14.1616,14.1664,14.1616,14.1616,56902.3228
2005-08-30 09:35:00,29.7,29.78,29.7,29.78,27791.86530074044,14.1521,14.1902,14.1521,14.1902,27791.8653
2005-08-30 09:40:00,29.78,29.82,29.76,29.76,46759.30621766914,14.1902,14.2093,14.1807,14.1807,46759.3062
2005-08-30 09:45:00,29.76,29.79,29.73,29.79,50512.22233492241,14.1807,14.195,14.1664,14.195,50512.2223
2005-08-30 09:50:00,29.79,29.8,29.72,29.74,66335.32812658485,14.195,14.1997,14.1616,14.1711,66335.3281
2005-08-30 09:55:00,29.73,29.77,29.73,29.75,24038.94918348717,14.1664,14.1854,14.1664,14.1759,24038.9492
2005-08-30 10:00:00,29.76,29.79,29.75,29.78,35906.278527234,14.1807,14.195,14.1759,14.1902,35906.2785
2005-08-30 10:05:00,29.8,29.8,29.75,29.76,28501.87645805863,14.1997,14.1997,14.1759,14.1807,28501.8765
2005-08-30 10:10:00,29.75,29.75,29.7,29.75,54873.71944416269,14.1759,14.1759,14.1521,14.1759,54873.7194
2005-08-30 10:15:00,29.75,29.76,29.71,29.71,21706.05538087027,14.1759,14.1807,14.1568,14.1568,21706.0554
2005-08-30 10:20:00,29.72,29.73,29.7,29.7,58930.92605740947,14.1616,14.1664,14.1521,14.1521,58930.9261
2005-08-30 10:25:00,29.7,29.72,29.68,29.7,41383.50745511715,14.1521,14.1616,14.1425,14.1521,41383.5075
2005-08-30 10:30:00,29.7,29.74,29.7,29.73,21503.19505020793,14.1521,14.1711,14.1521,14.1664,21503.1951
2005-08-30 10:35:00,29.73,29.73,29.7,29.7,36210.56902322751,14.1664,14.1664,14.1521,14.1521,36210.569
2005-08-30 10:40:00,29.71,29.72,29.68,29.7,26777.563647428746,14.1568,14.1616,14.1425,14.1521,26777.5636
2005-08-30 10:45:00,29.7,29.72,29.7,29.71,15924.53595699361,14.1521,14.1616,14.1521,14.1568,15924.536
2005-08-30 10:50:00,29.71,29.74,29.71,29.73,35500.55786590932,14.1568,14.1711,14.1568,14.1664,35500.5579
2005-08-30 10:55:00,29.73,29.73,29.71,29.73,50207.9318389289,14.1664,14.1664,14.1568,14.1664,50207.9318
2005-08-30 11:00:00,29.75,29.76,29.74,29.76,72522.56821178619,14.1759,14.1807,14.1711,14.1807,72522.5682
2005-08-30 11:05:00,29.76,29.8,29.76,29.8,77086.92565168881,14.1807,14.1997,14.1807,14.1997,77086.9257
2005-08-30 11:10:00,29.79,29.8,29.76,29.77,75666.90333705244,14.195,14.1997,14.1807,14.1854,75666.9033
2005-08-30 11:15:00,29.77,29.79,29.76,29.78,101937.31615782532,14.1854,14.195,14.1807,14.1902,101937.3162
2005-08-30 11:20:00,29.79,29.79,29.75,29.75,39659.19464448728,14.195,14.195,14.1759,14.1759,39659.1946
2005-08-30 11:25:00,29.76,29.79,29.75,29.76,41383.50745511715,14.1807,14.195,14.1759,14.1807,41383.5075
2005-08-30 11:30:00,29.76,29.8,29.76,29.78,39963.48514048078,14.1807,14.1997,14.1807,14.1902,39963.4851
2005-08-30 11:35:00,29.78,29.82,29.76,29.8,32356.22274064307,14.1902,14.2093,14.1807,14.1997,32356.2227
2005-08-30 11:40:00,29.81,29.86,29.79,29.86,58829.4958920783,14.2045,14.2283,14.195,14.2283,58829.4959
2005-08-30 11:45:00,29.86,29.92,29.85,29.87,75261.18267572776,14.2283,14.2569,14.2235,14.2331,75261.1827
2005-08-30 11:50:00,29.88,29.9,29.86,29.88,27284.714474084594,14.2378,14.2474,14.2283,14.2378,27284.7145
2005-08-30 11:55:00,29.88,29.91,29.85,29.88,27284.714474084594,14.2378,14.2521,14.2235,14.2378,27284.7145
2005-08-30 12:00:00,29.88,29.92,29.86,29.9,23024.64753017548,14.2378,14.2569,14.2283,14.2474,23024.6475
2005-08-30 12:05:00,29.9,29.95,29.89,29.93,19170.30124759104,14.2474,14.2712,14.2426,14.2617,19170.3012
2005-08-30 12:10:00,29.94,30.01,29.94,30.0,46556.4458870068,14.2664,14.2998,14.2664,14.295,46556.4459
2005-08-30 12:15:00,30.0,30.02,29.98,30.0,21908.91571153261,14.295,14.3046,14.2855,14.295,21908.9157
2005-08-30 12:20:00,30.01,30.22,29.99,30.2,74956.89217973425,14.2998,14.3999,14.2903,14.3903,74956.8922
2005-08-30 12:25:00,30.22,30.3,30.2,30.29,71609.69672380565,14.3999,14.438,14.3903,14.4332,71609.6967
2005-08-30 12:30:00,30.29,30.36,30.29,30.29,44832.13307637692,14.4332,14.4666,14.4332,14.4332,44832.1331
2005-08-30 12:35:00,30.3,30.33,30.24,30.3,40369.20580180546,14.438,14.4523,14.4094,14.438,40369.2058
2005-08-30 12:40:00,30.29,30.29,30.19,30.22,57815.194238766606,14.4332,14.4332,14.3856,14.3999,57815.1942
2005-08-30 12:45:00,30.21,30.28,30.21,30.27,40369.20580180546,14.3951,14.4284,14.3951,14.4237,40369.2058
2005-08-30 12:50:00,30.27,30.27,30.25,30.27,32356.22274064307,14.4237,14.4237,14.4141,14.4237,32356.2227
2005-08-30 12:55:00,30.27,30.27,30.2,30.23,31950.50207931839,14.4237,14.4237,14.3903,14.4046,31950.5021
2005-08-30 13:00:00,30.22,30.22,30.14,30.15,32051.93224464956,14.3999,14.3999,14.3617,14.3665,32051.9322
2005-08-30 13:05:00,30.15,30.19,30.15,30.19,35703.41819657166,14.3665,14.3856,14.3665,14.3856,35703.4182
2005-08-30 13:10:00,30.18,30.19,30.16,30.16,48077.89836697434,14.3808,14.3856,14.3713,14.3713,48077.8984
2005-08-30 13:15:00,30.16,30.17,30.14,30.14,24140.37934881834,14.3713,14.376,14.3617,14.3617,24140.3793
2005-08-30 13:20:00,30.14,30.17,30.13,30.13,10345.876863779287,14.3617,14.376,14.357,14.357,10345.8769
2005-08-30 13:25:00,30.13,30.14,30.12,30.12,7201.541738513034,14.357,14.3617,14.3522,14.3522,7201.5417
2005-08-30 13:30:00,30.12,30.15,30.11,30.13,14301.653311694898,14.3522,14.3665,14.3474,14.357,14301.6533
2005-08-30 13:35:00,30.16,30.16,30.1,30.12,28704.73678872097,14.3713,14.3713,14.3427,14.3522,28704.7368
2005-08-30 13:40:00,30.13,30.15,30.13,30.14,22010.34587686378,14.357,14.3665,14.357,14.3617,22010.3459
2005-08-30 13:45:00,30.15,30.16,30.11,30.12,37427.73100720154,14.3665,14.3713,14.3474,14.3522,37427.731
2005-08-30 13:50:00,30.11,30.11,30.05,30.07,24748.960340805355,14.3474,14.3474,14.3188,14.3284,24748.9603
2005-08-30 13:55:00,30.07,30.07,30.05,30.06,10954.457855766304,14.3284,14.3284,14.3188,14.3236,10954.4579
2005-08-30 14:00:00,30.06,30.06,29.97,29.97,26676.13348209757,14.3236,14.3236,14.2807,14.2807,26676.1335
2005-08-30 14:05:00,29.96,30.0,29.96,29.98,25864.69215944822,14.276,14.295,14.276,14.2855,25864.6922
2005-08-30 14:10:00,29.99,30.0,29.97,29.97,6187.240085201339,14.2903,14.295,14.2807,14.2807,6187.2401
2005-08-30 14:15:00,29.97,29.99,29.92,29.98,31443.35125266254,14.2807,14.2903,14.2569,14.2855,31443.3513
2005-08-30 14:20:00,29.99,30.01,29.97,29.99,12273.050005071507,14.2903,14.2998,14.2807,14.2903,12273.05
2005-08-30 14:25:00,29.98,29.99,29.95,29.97,21604.6252155391,14.2855,14.2903,14.2712,14.2807,21604.6252
2005-08-30 14:30:00,29.98,29.98,29.92,29.93,14098.79298103256,14.2855,14.2855,14.2569,14.2617,14098.793
2005-08-30 14:35:00,29.93,29.97,29.91,29.95,18663.150420935188,14.2617,14.2807,14.2521,14.2712,18663.1504
2005-08-30 14:40:00,29.97,29.99,29.95,29.97,15721.67562633127,14.2807,14.2903,14.2712,14.2807,15721.6756
2005-08-30 14:45:00,29.97,30.02,29.97,30.01,33066.233897961254,14.2807,14.3046,14.2807,14.2998,33066.2339
2005-08-30 14:50:00,30.01,30.01,29.95,29.98,56192.3115934679,14.2998,14.2998,14.2712,14.2855,56192.3116
2005-08-30 14:55:00,29.98,29.98,29.89,29.92,29719.03844203266,14.2855,14.2855,14.2426,14.2569,29719.0384
2005-08-30 15:00:00,29.91,29.97,29.91,29.97,28603.306623389795,14.2521,14.2807,14.2521,14.2807,28603.3066
2005-08-30 15:05:00,29.96,30.02,29.96,30.02,44933.563241708085,14.276,14.3046,14.276,14.3046,44933.5632
2005-08-30 15:10:00,30.02,30.04,30.0,30.02,31544.781417993712,14.3046,14.3141,14.295,14.3046,31544.7814
2005-08-30 15:15:00,30.02,30.02,30.0,30.02,22416.066538188457,14.3046,14.3046,14.295,14.3046,22416.0665
2005-08-30 15:20:00,30.02,30.04,30.01,30.04,30530.47976468201,14.3046,14.3141,14.2998,14.3141,30530.4798
2005-08-30 15:25:00,30.04,30.04,30.0,30.01,35297.69753524698,14.3141,14.3141,14.295,14.2998,35297.6975
2005-08-30 15:30:00,30.0,30.11,30.0,30.11,40470.63596713663,14.295,14.3474,14.295,14.3474,40470.636
2005-08-30 15:35:00,30.11,30.18,30.1,30.18,68769.65209453291,14.3474,14.3808,14.3427,14.3808,68769.6521
2005-08-30 15:40:00,30.17,30.19,30.16,30.17,70088.24424383811,14.376,14.3856,14.3713,14.376,70088.2442
2005-08-30 15:45:00,30.17,30.17,30.1,30.11,69073.94259052642,14.376,14.376,14.3427,14.3474,69073.9426
2005-08-30 15:50:00,30.11,30.13,30.07,30.13,107110.25458971498,14.3474,14.357,14.3284,14.357,107110.2546
2005-08-30 15:55:00,30.13,30.15,30.08,30.12,89562.83598742266,14.357,14.3665,14.3331,14.3522,89562.836
2005-08-31 09:30:00,30.09,30.09,30.01,30.09,26574.703316766405,14.3379,14.3379,14.2998,14.3379,26574.7033
2005-08-31 09:35:00,30.1,30.17,30.04,30.12,27487.57480474693,14.3427,14.376,14.3141,14.3522,27487.5748
2005-08-31 09:40:00,30.17,30.17,30.06,30.07,9331.575210467594,14.376,14.376,14.3236,14.3284,9331.5752
2005-08-31 09:45:00,30.06,30.21,30.05,30.2,16431.686783649457,14.3236,14.3951,14.3188,14.3903,16431.6868
2005-08-31 09:50:00,30.2,30.2,30.0,30.03,14200.223146363727,14.3903,14.3903,14.295,14.3093,14200.2231
2005-08-31 09:55:00,30.03,30.08,29.87,29.87,19981.74257024039,14.3093,14.3331,14.2331,14.2331,19981.7426
2005-08-31 10:00:00,29.85,30.04,29.84,30.04,36109.13885789634,14.2235,14.3141,14.2188,14.3141,36109.1389
2005-08-31 10:05:00,30.04,30.04,29.83,29.84,28806.166954052136,14.3141,14.3141,14.214,14.2188,28806.167
2005-08-31 10:10:00,29.84,29.98,29.76,29.98,19677.45207424688,14.2188,14.2855,14.1807,14.2855,19677.4521
2005-08-31 10:15:00,29.96,30.0,29.87,29.88,21908.91571153261,14.276,14.295,14.2331,14.2378,21908.9157
2005-08-31 10:20:00,29.87,29.97,29.87,29.94,16127.396287655947,14.2331,14.2807,14.2331,14.2664,16127.3963
2005-08-31 10:25:00,29.94,29.94,29.85,29.87,16025.96612232478,14.2664,14.2664,14.2235,14.2331,16025.9661
2005-08-31 10:30:00,29.88,29.92,29.83,29.86,30226.189268688508,14.2378,14.2569,14.214,14.2283,30226.1893
2005-08-31 10:35:00,29.86,29.93,29.86,29.9,19373.161578253374,14.2283,14.2617,14.2283,14.2474,19373.1616
2005-08-31 10:40:00,29.94,30.03,29.87,29.89,22821.78719951313,14.2664,14.3093,14.2331,14.2426,22821.7872
2005-08-31 10:45:00,29.9,29.95,29.87,29.87,16127.396287655947,14.2474,14.2712,14.2331,14.2331,16127.3963
2005-08-31 10:50:00,29.89,29.99,29.88,29.99,17040.267775636476,14.2426,14.2903,14.2378,14.2903,17040.2678
2005-08-31 10:55:00,29.99,30.04,29.96,29.97,16228.826452987118,14.2903,14.3141,14.276,14.2807,16228.8265
2005-08-31 11:00:00,29.98,29.99,29.89,29.96,12577.340501065017,14.2855,14.2903,14.2426,14.276,12577.3405
2005-08-31 11:05:00,29.96,30.09,29.94,30.02,23633.22852216249,14.276,14.3379,14.2664,14.3046,23633.2285
2005-08-31 11:10:00,30.02,30.08,30.02,30.03,11157.318186428643,14.3046,14.3331,14.3046,14.3093,11157.3182
2005-08-31 11:15:00,30.04,30.07,30.04,30.07,6288.670250532508,14.3141,14.3284,14.3141,14.3284,6288.6703
2005-08-31 11:20:00,30.07,30.12,30.06,30.09,28704.73678872097,14.3284,14.3522,14.3236,14.3379,28704.7368
2005-08-31 11:25:00,30.09,30.1,30.06,30.08,11867.329343746833,14.3379,14.3427,14.3236,14.3331,11867.3293
2005-08-31 11:30:00,30.08,30.1,30.07,30.08,15620.245461000102,14.3331,14.3427,14.3284,14.3331,15620.2455
2005-08-31 11:35:00,30.08,30.14,30.08,30.13,16025.96612232478,14.3331,14.3617,14.3331,14.357,16025.9661
2005-08-31 11:40:00,30.12,30.17,30.12,30.17,8925.854549142916,14.3522,14.376,14.3522,14.376,8925.8545
2005-08-31 11:45:00,30.16,30.17,30.14,30.14,17243.128106298813,14.3713,14.376,14.3617,14.3617,17243.1281
2005-08-31 11:50:00,30.14,30.15,30.13,30.13,5172.938431889644,14.3617,14.3665,14.357,14.357,5172.9384
2005-08-31 11:55:00,30.14,30.14,30.12,30.12,7404.402069175373,14.3617,14.3617,14.3522,14.3522,7404.4021
2005-08-31 12:00:00,30.13,30.14,30.11,30.12,8418.703722487067,14.357,14.3617,14.3474,14.3522,8418.7037
2005-08-31 12:05:00,30.12,30.13,30.03,30.06,15823.10579166244,14.3522,14.357,14.3093,14.3236,15823.1058
2005-08-31 12:10:00,30.06,30.06,29.97,29.99,15620.245461000102,14.3236,14.3236,14.2807,14.2903,15620.2455
2005-08-31 12:15:00,29.99,29.99,29.96,29.97,7810.122730500051,14.2903,14.2903,14.276,14.2807,7810.1227
2005-08-31 12:20:00,29.97,29.97,29.95,29.96,8317.273557155899,14.2807,14.2807,14.2712,14.276,8317.2736
2005-08-31 12:25:00,29.97,29.97,29.91,29.91,14403.083477026068,14.2807,14.2807,14.2521,14.2521,14403.0835
2005-08-31 12:30:00,29.92,29.92,29.88,29.92,23430.36819150015,14.2569,14.2569,14.2378,14.2569,23430.3682
2005-08-31 12:35:00,29.93,29.93,29.88,29.89,8520.133887818238,14.2617,14.2617,14.2378,14.2426,8520.1339
2005-08-31 12:40:00,29.88,29.89,29.87,29.88,10041.58636778578,14.2378,14.2426,14.2331,14.2378,10041.5864
2005-08-31 12:45:00,29.88,29.9,29.88,29.9,6491.530581194847,14.2378,14.2474,14.2378,14.2474,6491.5306
2005-08-31 12:50:00,29.9,29.96,29.9,29.94,8418.703722487067,14.2474,14.276,14.2474,14.2664,8418.7037
2005-08-31 12:55:00,29.94,29.95,29.88,29.88,10650.167359772797,14.2664,14.2712,14.2378,14.2378,10650.1674
2005-08-31 13:00:00,29.88,29.91,29.88,29.9,9433.005375798764,14.2378,14.2521,14.2378,14.2474,9433.0054
2005-08-31 13:05:00,29.91,29.91,29.88,29.89,8215.843391824728,14.2521,14.2521,14.2378,14.2426,8215.8434
2005-08-31 13:10:00,29.9,29.97,29.9,29.97,18561.720255604017,14.2474,14.2807,14.2474,14.2807,18561.7203
2005-08-31 13:15:00,29.97,30.01,29.9,29.98,23024.64753017548,14.2807,14.2998,14.2474,14.2855,23024.6475
2005-08-31 13:20:00,29.97,29.97,29.94,29.94,5680.089258545491,14.2807,14.2807,14.2664,14.2664,5680.0893
2005-08-31 13:25:00,29.95,29.98,29.95,29.98,8520.133887818238,14.2712,14.2855,14.2712,14.2855,8520.1339
2005-08-31 13:30:00,29.97,30.03,29.97,30.0,9331.575210467594,14.2807,14.3093,14.2807,14.295,9331.5752
2005-08-31 13:35:00,30.02,30.03,30.0,30.01,6897.2512425195255,14.3046,14.3093,14.295,14.2998,6897.2512
2005-08-31 13:40:00,30.02,30.04,30.02,30.04,7302.971903844204,14.3046,14.3141,14.3046,14.3141,7302.9719
2005-08-31 13:45:00,30.04,30.04,30.0,30.04,17040.267775636476,14.3141,14.3141,14.295,14.3141,17040.2678
2005-08-31 13:50:00,30.03,30.13,30.01,30.13,12070.18967440917,14.3093,14.357,14.2998,14.357,12070.1897
2005-08-31 13:55:00,30.13,30.15,30.1,30.12,20590.323562227408,14.357,14.3665,14.3427,14.3522,20590.3236
2005-08-31 14:00:00,30.1,30.1,30.07,30.07,8520.133887818238,14.3427,14.3427,14.3284,14.3284,8520.1339
2005-08-31 14:05:00,30.07,30.08,30.02,30.05,18257.42975961051,14.3284,14.3331,14.3046,14.3188,18257.4298
2005-08-31 14:10:00,30.06,30.11,30.06,30.1,14403.083477026068,14.3236,14.3474,14.3236,14.3427,14403.0835
2005-08-31 14:15:00,30.11,30.16,30.11,30.14,24850.39050613653,14.3474,14.3713,14.3474,14.3617,24850.3905
2005-08-31 14:20:00,30.15,30.16,30.13,30.14,14504.513642357237,14.3665,14.3713,14.357,14.3617,14504.5136
2005-08-31 14:25:00,30.14,30.15,30.13,30.13,14910.234303681917,14.3617,14.3665,14.357,14.357,14910.2343
2005-08-31 14:30:00,30.14,30.16,30.14,30.16,10345.876863779287,14.3617,14.3713,14.3617,14.3713,10345.8769
2005-08-31 14:35:00,30.16,30.17,30.13,30.17,17445.988436961154,14.3713,14.376,14.357,14.376,17445.9884
2005-08-31 14:40:00,30.17,30.19,30.15,30.19,13794.502485039053,14.376,14.3856,14.3665,14.3856,13794.5025
2005-08-31 14:45:00,30.18,30.23,30.18,30.22,18663.150420935188,14.3808,14.4046,14.3808,14.3999,18663.1504
2005-08-31 14:50:00,30.23,30.28,30.22,30.27,19576.02190891571,14.4046,14.4284,14.3999,14.4237,19576.0219
2005-08-31 14:55:00,30.27,30.32,30.27,30.3,38847.75332183792,14.4237,14.4475,14.4237,14.438,38847.7533
2005-08-31 15:00:00,30.3,30.32,30.29,30.29,12374.480170402678,14.438,14.4475,14.4332,14.4332,12374.4802
2005-08-31 15:05:00,30.3,30.32,30.28,30.32,15518.815295668932,14.438,14.4475,14.4284,14.4475,15518.8153
2005-08-31 15:10:00,30.32,30.37,30.31,30.32,30733.34009534436,14.4475,14.4713,14.4427,14.4475,30733.3401
2005-08-31 15:15:00,30.31,30.34,30.31,30.33,17040.267775636476,14.4427,14.457,14.4427,14.4523,17040.2678
2005-08-31 15:20:00,30.33,30.35,30.33,30.35,16533.116948980627,14.4523,14.4618,14.4523,14.4618,16533.1169
2005-08-31 15:25:00,30.35,30.42,30.34,30.41,34790.54670859114,14.4618,14.4952,14.457,14.4904,34790.5467
2005-08-31 15:30:00,30.42,30.44,30.39,30.44,48280.75869763668,14.4952,14.5047,14.4809,14.5047,48280.7587
2005-08-31 15:35:00,30.44,30.46,30.38,30.39,29719.03844203266,14.5047,14.5142,14.4761,14.4809,29719.0384
2005-08-31 15:40:00,30.39,30.39,30.37,30.38,27386.14463941576,14.4809,14.4809,14.4713,14.4761,27386.1446
2005-08-31 15:45:00,30.38,30.45,30.37,30.42,23633.22852216249,14.4761,14.5094,14.4713,14.4952,23633.2285
2005-08-31 15:50:00,30.42,30.42,30.4,30.41,50207.9318389289,14.4952,14.4952,14.4856,14.4904,50207.9318
2005-08-31 15:55:00,30.4,30.45,30.4,30.45,45846.43472968861,14.4856,14.5094,14.4856,14.5094,45846.4347
2005-09-01 09:30:00,30.42,30.42,30.32,30.41,33269.094228623595,14.4952,14.4952,14.4475,14.4904,33269.0942
2005-09-01 09:35:00,30.41,30.72,30.38,30.71,35399.12770057815,14.4904,14.6381,14.4761,14.6333,35399.1277
2005-09-01 09:40:00,30.72,30.72,30.41,30.42,34993.40703925347,14.6381,14.6381,14.4904,14.4952,34993.407
2005-09-01 09:45:00,30.42,30.68,30.42,30.66,30226.189268688508,14.4952,14.619,14.4952,14.6095,30226.1893
2005-09-01 09:50:00,30.66,30.7,30.58,30.62,48280.75869763668,14.6095,14.6286,14.5714,14.5905,48280.7587
2005-09-01 09:55:00,30.62,30.62,30.56,30.61,35804.84836190283,14.5905,14.5905,14.5619,14.5857,35804.8484
2005-09-01 10:00:00,30.61,30.61,30.53,30.55,28197.58596206512,14.5857,14.5857,14.5476,14.5571,28197.586
2005-09-01 10:05:00,30.55,30.55,30.49,30.5,20590.323562227408,14.5571,14.5571,14.5285,14.5333,20590.3236
2005-09-01 10:10:00,30.52,30.57,30.52,30.55,52135.10498022112,14.5428,14.5666,14.5428,14.5571,52135.105
2005-09-01 10:15:00,30.55,30.55,30.51,30.52,29414.74794603915,14.5571,14.5571,14.538,14.5428,29414.7479
2005-09-01 10:20:00,30.51,30.52,30.47,30.5,55583.73060148088,14.538,14.5428,14.519,14.5333,55583.7306
2005-09-01 10:25:00,30.5,30.5,30.47,30.47,23836.08885282483,14.5333,14.5333,14.519,14.519,23836.0889
2005-09-01 10:30:00,30.47,30.48,30.45,30.45,58018.05456942895,14.519,14.5237,14.5094,14.5094,58018.0546
2005-09-01 10:35:00,30.46,30.47,30.44,30.44,20996.04422355209,14.5142,14.519,14.5047,14.5047,20996.0442
2005-09-01 10:40:00,30.43,30.46,30.43,30.44,24444.669844811848,14.4999,14.5142,14.4999,14.5047,24444.6698
2005-09-01 10:45:00,30.44,30.46,30.42,30.46,15823.10579166244,14.5047,14.5142,14.4952,14.5142,15823.1058
2005-09-01 10:50:00,30.47,30.52,30.46,30.5,48382.18886296784,14.519,14.5428,14.5142,14.5333,48382.1889
2005-09-01 10:55:00,30.5,30.52,30.49,30.49,8925.854549142916,14.5333,14.5428,14.5285,14.5285,8925.8545
2005-09-01 11:00:00,30.5,30.5,30.44,30.44,12780.200831727356,14.5333,14.5333,14.5047,14.5047,12780.2008
2005-09-01 11:05:00,30.45,30.47,30.43,30.43,12374.480170402678,14.5094,14.519,14.4999,14.4999,12374.4802
2005-09-01 11:10:00,30.44,30.54,30.43,30.54,30936.200426006693,14.5047,14.5523,14.4999,14.5523,30936.2004
2005-09-01 11:15:00,30.52,30.54,30.51,30.51,16025.96612232478,14.5428,14.5523,14.538,14.538,16025.9661
2005-09-01 11:20:00,30.51,30.62,30.51,30.62,36819.15001521452,14.538,14.5905,14.538,14.5905,36819.15
2005-09-01 11:25:00,30.61,30.61,30.52,30.56,47570.747540318494,14.5857,14.5857,14.5428,14.5619,47570.7475
2005-09-01 11:30:00,30.56,30.56,30.46,30.49,19981.74257024039,14.5619,14.5619,14.5142,14.5285,19981.7426
2005-09-01 11:35:00,30.51,30.62,30.48,30.59,36109.13885789634,14.538,14.5905,14.5237,14.5762,36109.1389
2005-09-01 11:40:00,30.59,30.67,30.56,30.56,24343.23967948068,14.5762,14.6143,14.5619,14.5619,24343.2397
2005-09-01 11:45:00,30.56,30.63,30.56,30.56,46353.58555634446,14.5619,14.5952,14.5619,14.5619,46353.5856
2005-09-01 11:50:00,30.56,30.61,30.55,30.56,12577.340501065017,14.5619,14.5857,14.5571,14.5619,12577.3405
2005-09-01 11:55:00,30.56,30.59,30.54,30.56,27183.284308753424,14.5619,14.5762,14.5523,14.5619,27183.2843
2005-09-01 12:00:00,30.54,30.56,30.53,30.55,242012.3744801704,14.5523,14.5619,14.5476,14.5571,242012.3745
2005-09-01 12:05:00,30.55,30.56,30.54,30.56,20894.614058220915,14.5571,14.5619,14.5523,14.5619,20894.6141
2005-09-01 12:10:00,30.56,30.56,30.55,30.56,13388.781823714373,14.5619,14.5619,14.5571,14.5619,13388.7818
2005-09-01 12:15:00,30.56,30.56,30.54,30.55,8925.854549142916,14.5619,14.5619,14.5523,14.5571,8925.8545
2005-09-01 12:20:00,30.55,30.56,30.52,30.52,25763.26199411705,14.5571,14.5619,14.5428,14.5428,25763.262
2005-09-01 12:25:00,30.52,30.56,30.52,30.56,5882.94958920783,14.5428,14.5619,14.5428,14.5619,5882.9496
2005-09-01 12:30:00,30.55,30.56,30.51,30.51,23126.077695506643,14.5571,14.5619,14.538,14.538,23126.0777
2005-09-01 12:35:00,30.52,30.53,30.5,30.53,13693.07231970788,14.5428,14.5476,14.5333,14.5476,13693.0723
2005-09-01 12:40:00,30.54,30.56,30.54,30.54,9128.714879805257,14.5523,14.5619,14.5523,14.5523,9128.7149
2005-09-01 12:45:00,30.55,30.55,30.54,30.55,2738.614463941576,14.5571,14.5571,14.5523,14.5571,2738.6145
2005-09-01 12:50:00,30.55,30.55,30.47,30.49,12678.770666396187,14.5571,14.5571,14.519,14.5285,12678.7707
2005-09-01 12:55:00,30.48,30.5,30.47,30.47,13084.491327720863,14.5237,14.5333,14.519,14.519,13084.4913
2005-09-01 13:00:00,30.48,30.51,30.47,30.5,15113.094634344254,14.5237,14.538,14.519,14.5333,15113.0946
2005-09-01 13:05:00,30.5,30.56,30.5,30.54,15214.524799675424,14.5333,14.5619,14.5333,14.5523,15214.5248
2005-09-01 13:10:00,30.54,30.56,30.53,30.53,6694.390911857186,14.5523,14.5619,14.5476,14.5476,6694.3909
2005-09-01 13:15:00,30.53,30.53,30.51,30.52,16431.686783649457,14.5476,14.5476,14.538,14.5428,16431.6868
2005-09-01 13:20:00,30.52,30.53,30.51,30.53,9433.005375798764,14.5428,14.5476,14.538,14.5476,9433.0054
2005-09-01 13:25:00,30.52,30.59,30.52,30.59,26777.563647428746,14.5428,14.5762,14.5428,14.5762,26777.5636
2005-09-01 13:30:00,30.59,30.6,30.55,30.56,9027.284714474084,14.5762,14.5809,14.5571,14.5619,9027.2847
2005-09-01 13:35:00,30.56,30.57,30.56,30.57,11055.888021097477,14.5619,14.5666,14.5619,14.5666,11055.888
2005-09-01 13:40:00,30.55,30.56,30.51,30.56,15823.10579166244,14.5571,14.5619,14.538,14.5619,15823.1058
2005-09-01 13:45:00,30.54,30.54,30.5,30.52,12273.050005071507,14.5523,14.5523,14.5333,14.5428,12273.05
2005-09-01 13:50:00,30.52,30.53,30.45,30.48,14605.943807688407,14.5428,14.5476,14.5094,14.5237,14605.9438
2005-09-01 13:55:00,30.49,30.52,30.48,30.48,9838.72603712344,14.5285,14.5428,14.5237,14.5237,9838.726
2005-09-01 14:00:00,30.48,30.49,30.42,30.46,12780.200831727356,14.5237,14.5285,14.4952,14.5142,12780.2008
2005-09-01 14:05:00,30.46,30.51,30.42,30.45,18155.99959427934,14.5142,14.538,14.4952,14.5094,18155.9996
2005-09-01 14:10:00,30.45,30.54,30.45,30.46,20793.183892889745,14.5094,14.5523,14.5094,14.5142,20793.1839
2005-09-01 14:15:00,30.46,30.47,30.45,30.45,9027.284714474084,14.5142,14.519,14.5094,14.5094,9027.2847
2005-09-01 14:20:00,30.46,30.49,30.45,30.46,54265.13845217568,14.5142,14.5285,14.5094,14.5142,54265.1385
2005-09-01 14:25:00,30.45,30.46,30.43,30.44,12577.340501065017,14.5094,14.5142,14.4999,14.5047,12577.3405
2005-09-01 14:30:00,30.45,30.53,30.43,30.53,59945.22771072117,14.5094,14.5476,14.4999,14.5476,59945.2277
2005-09-01 14:35:00,30.52,30.53,30.49,30.52,15315.954965006593,14.5428,14.5476,14.5285,14.5428,15315.955
2005-09-01 14:40:00,30.52,30.59,30.52,30.55,17445.988436961154,14.5428,14.5762,14.5428,14.5571,17445.9884
2005-09-01 14:45:00,30.55,30.58,30.51,30.51,12475.910335733848,14.5571,14.5714,14.538,14.538,12475.9103
2005-09-01 14:50:00,30.52,30.6,30.51,30.6,18155.99959427934,14.5428,14.5809,14.538,14.5809,18155.9996
2005-09-01 14:55:00,30.59,30.59,30.52,30.55,13693.07231970788,14.5762,14.5762,14.5428,14.5571,13693.0723
2005-09-01 15:00:00,30.56,30.61,30.56,30.61,24140.37934881834,14.5619,14.5857,14.5619,14.5857,24140.3793
2005-09-01 15:05:00,30.61,30.61,30.55,30.57,12171.61983974034,14.5857,14.5857,14.5571,14.5666,12171.6198
2005-09-01 15:10:00,30.57,30.6,30.57,30.6,21807.48554620144,14.5666,14.5809,14.5666,14.5809,21807.4855
2005-09-01 15:15:00,30.6,30.61,30.59,30.6,16330.256618318288,14.5809,14.5857,14.5762,14.5809,16330.2566
2005-09-01 15:20:00,30.6,30.63,30.6,30.61,28501.87645805863,14.5809,14.5952,14.5809,14.5857,28501.8765
2005-09-01 15:25:00,30.61,30.62,30.56,30.6,33877.67522061061,14.5857,14.5905,14.5619,14.5809,33877.6752
2005-09-01 15:30:00,30.59,30.6,30.55,30.56,24748.960340805355,14.5762,14.5809,14.5571,14.5619,24748.9603
2005-09-01 15:35:00,30.56,30.58,30.55,30.57,14504.513642357237,14.5619,14.5714,14.5571,14.5666,14504.5136
2005-09-01 15:40:00,30.57,30.58,30.57,30.57,23024.64753017548,14.5666,14.5714,14.5666,14.5666,23024.6475
2005-09-01 15:45:00,30.58,30.58,30.57,30.58,16025.96612232478,14.5714,14.5714,14.5666,14.5714,16025.9661
2005-09-01 15:50:00,30.58,30.58,30.56,30.56,32254.79257531189,14.5714,14.5714,14.5619,14.5619,32254.7926
2005-09-01 15:55:00,30.56,30.6,30.56,30.56,72725.42854244853,14.5619,14.5809,14.5619,14.5619,72725.4285
2005-09-02 09:30:00,30.68,30.72,30.64,30.72,35094.83720458464,14.619,14.6381,14.6,14.6381,35094.8372
2005-09-02 09:35:00,30.73,30.75,30.61,30.61,20083.17273557156,14.6429,14.6524,14.5857,14.5857,20083.1727
2005-09-02 09:40:00,30.58,30.6,30.48,30.6,25560.40166345471,14.5714,14.5809,14.5237,14.5809,25560.4017
2005-09-02 09:45:00,30.58,30.61,30.45,30.57,19271.731412922203,14.5714,14.5857,14.5094,14.5666,19271.7314
2005-09-02 09:50:00,30.57,30.57,30.38,30.55,22010.34587686378,14.5666,14.5666,14.4761,14.5571,22010.3459
2005-09-02 09:55:00,30.5,30.55,30.41,30.41,25053.250836798863,14.5333,14.5571,14.4904,14.4904,25053.2508
2005-09-02 10:00:00,30.41,30.49,30.41,30.49,20996.04422355209,14.4904,14.5285,14.4904,14.5285,20996.0442
2005-09-02 10:05:00,30.49,30.49,30.32,30.35,15721.67562633127,14.5285,14.5285,14.4475,14.4618,15721.6756
2005-09-02 10:10:00,30.34,30.4,30.34,30.35,8317.273557155899,14.457,14.4856,14.457,14.4618,8317.2736
2005-09-02 10:15:00,30.34,30.34,30.2,30.23,35196.26736991581,14.457,14.457,14.3903,14.4046,35196.2674
2005-09-02 10:20:00,30.21,30.25,30.21,30.23,27386.14463941576,14.3951,14.4141,14.3951,14.4046,27386.1446
2005-09-02 10:25:00,30.24,30.3,30.17,30.17,25357.54133279237,14.4094,14.438,14.376,14.376,25357.5413
2005-09-02 10:30:00,30.17,30.17,30.11,30.13,22720.357034181965,14.376,14.376,14.3474,14.357,22720.357
2005-09-02 10:35:00,30.14,30.16,30.12,30.12,26980.423978091083,14.3617,14.3713,14.3522,14.3522,26980.424
2005-09-02 10:40:00,30.13,30.21,30.11,30.21,40876.3566284613,14.357,14.3951,14.3474,14.3951,40876.3566
2005-09-02 10:45:00,30.21,30.21,30.16,30.16,18663.150420935188,14.3951,14.3951,14.3713,14.3713,18663.1504
2005-09-02 10:50:00,30.16,30.17,30.15,30.16,16533.116948980627,14.3713,14.376,14.3665,14.3713,16533.1169
2005-09-02 10:55:00,30.16,30.17,30.14,30.14,18054.56942894817,14.3713,14.376,14.3617,14.3617,18054.5694
2005-09-02 11:00:00,30.14,30.15,30.13,30.14,19880.31240490922,14.3617,14.3665,14.357,14.3617,19880.3124
2005-09-02 11:05:00,30.15,30.15,30.12,30.12,13794.502485039053,14.3665,14.3665,14.3522,14.3522,13794.5025
2005-09-02 11:10:00,30.13,30.13,30.11,30.11,10447.307029110458,14.357,14.357,14.3474,14.3474,10447.307
2005-09-02 11:15:00,30.12,30.13,30.11,30.12,14403.083477026068,14.3522,14.357,14.3474,14.3522,14403.0835
2005-09-02 11:20:00,30.11,30.17,30.11,30.17,12577.340501065017,14.3474,14.376,14.3474,14.376,12577.3405
2005-09-02 11:25:00,30.17,30.19,30.12,30.14,12678.770666396187,14.376,14.3856,14.3522,14.3617,12678.7707
2005-09-02 11:30:00,30.14,30.15,30.09,30.1,13794.502485039053,14.3617,14.3665,14.3379,14.3427,13794.5025
2005-09-02 11:35:00,30.11,30.13,30.08,30.13,10548.737194441626,14.3474,14.357,14.3331,14.357,10548.7372
2005-09-02 11:40:00,30.13,30.16,30.13,30.16,6390.100415863678,14.357,14.3713,14.357,14.3713,6390.1004
2005-09-02 11:45:00,30.16,30.19,30.16,30.18,8317.273557155899,14.3713,14.3856,14.3713,14.3808,8317.2736
2005-09-02 11:50:00,30.18,30.2,30.16,30.18,11157.318186428643,14.3808,14.3903,14.3713,14.3808,11157.3182
2005-09-02 11:55:00,30.19,30.21,30.14,30.14,8722.994218480577,14.3856,14.3951,14.3617,14.3617,8722.9942
2005-09-02 12:00:00,30.15,30.23,30.14,30.22,5781.519423876661,14.3665,14.4046,14.3617,14.3999,5781.5194
2005-09-02 12:05:00,30.23,30.31,30.23,30.31,6491.530581194847,14.4046,14.4427,14.4046,14.4427,6491.5306
2005-09-02 12:10:00,30.31,30.33,30.3,30.31,7201.541738513034,14.4427,14.4523,14.438,14.4427,7201.5417
2005-09-02 12:15:00,30.31,30.32,30.3,30.31,3042.9049599350847,14.4427,14.4475,14.438,14.4427,3042.905
2005-09-02 12:20:00,30.31,30.36,30.31,30.33,7810.122730500051,14.4427,14.4666,14.4427,14.4523,7810.1227
2005-09-02 12:25:00,30.31,30.31,30.3,30.3,2535.754133279237,14.4427,14.4427,14.438,14.438,2535.7541
2005-09-02 12:30:00,30.31,30.37,30.31,30.37,6390.100415863678,14.4427,14.4713,14.4427,14.4713,6390.1004
2005-09-02 12:35:00,30.37,30.37,30.33,30.35,7505.832234506543,14.4713,14.4713,14.4523,14.4618,7505.8322
2005-09-02 12:40:00,30.35,30.36,30.33,30.34,5781.519423876661,14.4618,14.4666,14.4523,14.457,5781.5194
2005-09-02 12:45:00,30.33,30.33,30.3,30.3,4564.357439902627,14.4523,14.4523,14.438,14.438,4564.3574
2005-09-02 12:50:00,30.31,30.33,30.3,30.32,7404.402069175373,14.4427,14.4523,14.438,14.4475,7404.4021
2005-09-02 12:55:00,30.34,30.35,30.32,30.34,10751.597525103964,14.457,14.4618,14.4475,14.457,10751.5975
2005-09-02 13:00:00,30.32,30.34,30.31,30.34,9940.15620245461,14.4475,14.457,14.4427,14.457,9940.1562
2005-09-02 13:05:00,30.33,30.34,30.32,30.33,5680.089258545491,14.4523,14.457,14.4475,14.4523,5680.0893
2005-09-02 13:10:00,30.32,30.33,30.3,30.32,12678.770666396187,14.4475,14.4523,14.438,14.4475,12678.7707
2005-09-02 13:15:00,30.32,30.32,30.31,30.31,6694.390911857186,14.4475,14.4475,14.4427,14.4427,6694.3909
2005-09-02 13:20:00,30.31,30.32,30.3,30.31,10244.44669844812,14.4427,14.4475,14.438,14.4427,10244.4467
2005-09-02 13:25:00,30.32,30.33,30.32,30.32,3144.335125266254,14.4475,14.4523,14.4475,14.4475,3144.3351
2005-09-02 13:30:00,30.32,30.34,30.32,30.33,11968.759509078,14.4475,14.457,14.4475,14.4523,11968.7595
2005-09-02 13:35:00,30.33,30.33,30.31,30.33,8317.273557155899,14.4523,14.4523,14.4427,14.4523,8317.2736
2005-09-02 13:40:00,30.32,30.33,30.3,30.31,7404.402069175373,14.4475,14.4523,14.438,14.4427,7404.4021
2005-09-02 13:45:00,30.3,30.31,30.3,30.31,9838.72603712344,14.438,14.4427,14.438,14.4427,9838.726
2005-09-02 13:50:00,30.3,30.34,30.3,30.31,9737.29587179227,14.438,14.457,14.438,14.4427,9737.2959
2005-09-02 13:55:00,30.31,30.32,30.3,30.3,5984.379754539,14.4427,14.4475,14.438,14.438,5984.3798
2005-09-02 14:00:00,30.3,30.32,30.3,30.31,8722.994218480577,14.438,14.4475,14.438,14.4427,8722.9942
2005-09-02 14:05:00,30.31,30.31,30.28,30.3,8722.994218480577,14.4427,14.4427,14.4284,14.438,8722.9942
2005-09-02 14:10:00,30.3,30.31,30.3,30.31,10143.016533116948,14.438,14.4427,14.438,14.4427,10143.0165
2005-09-02 14:15:00,30.31,30.32,30.29,30.32,10244.44669844812,14.4427,14.4475,14.4332,14.4475,10244.4467
2005-09-02 14:20:00,30.32,30.32,30.3,30.31,9027.284714474084,14.4475,14.4475,14.438,14.4427,9027.2847
2005-09-02 14:25:00,30.31,30.32,30.3,30.3,7201.541738513034,14.4427,14.4475,14.438,14.438,7201.5417
2005-09-02 14:30:00,30.3,30.3,30.28,30.29,13794.502485039053,14.438,14.438,14.4284,14.4332,13794.5025
2005-09-02 14:35:00,30.29,30.3,30.24,30.25,7708.692565168882,14.4332,14.438,14.4094,14.4141,7708.6926
2005-09-02 14:40:00,30.25,30.26,30.24,30.25,10244.44669844812,14.4141,14.4189,14.4094,14.4141,10244.4467
2005-09-02 14:45:00,30.24,30.27,30.24,30.27,6187.240085201339,14.4094,14.4237,14.4094,14.4237,6187.2401
2005-09-02 14:50:00,30.27,30.27,30.25,30.25,11968.759509078,14.4237,14.4237,14.4141,14.4141,11968.7595
2005-09-02 14:55:00,30.26,30.26,30.25,30.25,3245.765290597424,14.4189,14.4189,14.4141,14.4141,3245.7653
2005-09-02 15:00:00,30.25,30.32,30.25,30.32,18866.010751597525,14.4141,14.4475,14.4141,14.4475,18866.0108
2005-09-02 15:05:00,30.32,30.34,30.31,30.34,14200.223146363727,14.4475,14.457,14.4427,14.457,14200.2231
2005-09-02 15:10:00,30.34,30.34,30.31,30.32,12273.050005071507,14.457,14.457,14.4427,14.4475,12273.05
2005-09-02 15:15:00,30.32,30.32,30.29,30.3,10143.016533116948,14.4475,14.4475,14.4332,14.438,10143.0165
2005-09-02 15:20:00,30.3,30.3,30.27,30.29,13388.781823714373,14.438,14.438,14.4237,14.4332,13388.7818
2005-09-02 15:25:00,30.29,30.29,30.28,30.29,6390.100415863678,14.4332,14.4332,14.4284,14.4332,6390.1004
2005-09-02 15:30:00,30.28,30.29,30.23,30.23,21198.904554214423,14.4284,14.4332,14.4046,14.4046,21198.9046
2005-09-02 15:35:00,30.24,30.24,30.2,30.21,17648.84876762349,14.4094,14.4094,14.3903,14.3951,17648.8488
2005-09-02 15:40:00,30.2,30.21,30.14,30.14,21706.05538087027,14.3903,14.3951,14.3617,14.3617,21706.0554
2005-09-02 15:45:00,30.14,30.15,30.12,30.12,22517.496703519628,14.3617,14.3665,14.3522,14.3522,22517.4967
2005-09-02 15:50:00,30.13,30.13,30.12,30.12,31849.07191398722,14.357,14.357,14.3522,14.3522,31849.0719
2005-09-02 15:55:00,30.13,30.18,30.12,30.17,76072.62399837712,14.357,14.3808,14.3522,14.376,76072.624
2005-09-06 09:30:00,30.42,30.42,30.39,30.41,53453.69712952632,14.4952,14.4952,14.4809,14.4904,53453.6971
2005-09-06 09:35:00,30.38,30.51,30.38,30.42,21198.904554214423,14.4761,14.538,14.4761,14.4952,21198.9046
2005-09-06 09:40:00,30.42,30.46,30.22,30.33,51120.80332690942,14.4952,14.5142,14.3999,14.4523,51120.8033
2005-09-06 09:45:00,30.34,30.43,30.34,30.42,26574.703316766405,14.457,14.4999,14.457,14.4952,26574.7033
2005-09-06 09:50:00,30.43,30.43,30.31,30.36,22213.20620752612,14.4999,14.4999,14.4427,14.4666,22213.2062
2005-09-06 09:55:00,30.35,30.41,30.32,30.39,19068.871082259862,14.4618,14.4904,14.4475,14.4809,19068.8711
2005-09-06 10:00:00,30.41,30.52,30.4,30.52,41383.50745511715,14.4904,14.5428,14.4856,14.5428,41383.5075
2005-09-06 10:05:00,30.52,30.55,30.5,30.55,21300.3347195456,14.5428,14.5571,14.5333,14.5571,21300.3347
2005-09-06 10:10:00,30.55,30.57,30.52,30.55,37326.300841870376,14.5571,14.5666,14.5428,14.5571,37326.3008
2005-09-06 10:15:00,30.55,30.55,30.43,30.51,17547.41860229232,14.5571,14.5571,14.4999,14.538,17547.4186
2005-09-06 10:20:00,30.52,30.52,30.49,30.49,6187.240085201339,14.5428,14.5428,14.5285,14.5285,6187.2401
2005-09-06 10:25:00,30.49,30.54,30.48,30.51,20184.60290090273,14.5285,14.5523,14.5237,14.538,20184.6029
2005-09-06 10:30:00,30.51,30.52,30.5,30.51,10345.876863779287,14.538,14.5428,14.5333,14.538,10345.8769
2005-09-06 10:35:00,30.51,30.51,30.49,30.5,10345.876863779287,14.538,14.538,14.5285,14.5333,10345.8769
2005-09-06 10:40:00,30.5,30.62,30.49,30.61,45034.993407039256,14.5333,14.5905,14.5285,14.5857,45034.9934
2005-09-06 10:45:00,30.61,30.61,30.58,30.6,60148.08804138351,14.5857,14.5857,14.5714,14.5809,60148.088
2005-09-06 10:50:00,30.61,30.64,30.56,30.64,112080.33269094228,14.5857,14.6,14.5619,14.6,112080.3327
2005-09-06 10:55:00,30.64,30.66,30.64,30.64,19880.31240490922,14.6,14.6095,14.6,14.6,19880.3124
2005-09-06 11:00:00,30.64,30.65,30.59,30.59,6085.809919870169,14.6,14.6047,14.5762,14.5762,6085.8099
2005-09-06 11:05:00,30.59,30.61,30.59,30.6,66842.47895324069,14.5762,14.5857,14.5762,14.5809,66842.479
2005-09-06 11:10:00,30.6,30.65,30.6,30.65,15113.094634344254,14.5809,14.6047,14.5809,14.6047,15113.0946
2005-09-06 11:15:00,30.65,30.66,30.6,30.62,63495.2834973121,14.6047,14.6095,14.5809,14.5905,63495.2835
2005-09-06 11:20:00,30.63,30.66,30.63,30.66,28806.166954052136,14.5952,14.6095,14.5952,14.6095,28806.167
2005-09-06 11:25:00,30.66,30.72,30.66,30.72,23836.08885282483,14.6095,14.6381,14.6095,14.6381,23836.0889
2005-09-06 11:30:00,30.71,30.73,30.7,30.73,25154.68100213004,14.6333,14.6429,14.6286,14.6429,25154.681
2005-09-06 11:35:00,30.73,30.74,30.7,30.73,20894.614058220915,14.6429,14.6476,14.6286,14.6429,20894.6141
2005-09-06 11:40:00,30.74,30.74,30.7,30.72,41687.79795111066,14.6476,14.6476,14.6286,14.6381,41687.798
2005-09-06 11:45:00,30.72,30.73,30.72,30.73,19677.45207424688,14.6381,14.6429,14.6381,14.6429,19677.4521
2005-09-06 11:50:00,30.73,30.78,30.73,30.77,37326.300841870376,14.6429,14.6667,14.6429,14.6619,37326.3008
2005-09-06 11:55:00,30.77,30.78,30.75,30.75,16228.826452987118,14.6619,14.6667,14.6524,14.6524,16228.8265
2005-09-06 12:00:00,30.75,30.77,30.74,30.77,19880.31240490922,14.6524,14.6619,14.6476,14.6619,19880.3124
2005-09-06 12:05:00,30.77,30.78,30.75,30.75,25053.250836798863,14.6619,14.6667,14.6524,14.6524,25053.2508
2005-09-06 12:10:00,30.75,30.78,30.75,30.76,43919.26158839639,14.6524,14.6667,14.6524,14.6572,43919.2616
2005-09-06 12:15:00,30.76,30.84,30.76,30.83,45136.423572370426,14.6572,14.6953,14.6572,14.6905,45136.4236
2005-09-06 12:20:00,30.83,30.87,30.83,30.86,37123.44051120804,14.6905,14.7096,14.6905,14.7048,37123.4405
2005-09-06 12:25:00,30.86,30.89,30.86,30.87,30023.32893802617,14.7048,14.7191,14.7048,14.7096,30023.3289
2005-09-06 12:30:00,30.86,30.87,30.85,30.87,60350.948372045845,14.7048,14.7096,14.7,14.7096,60350.9484
2005-09-06 12:35:00,30.87,30.89,30.86,30.88,38137.742164519725,14.7096,14.7191,14.7048,14.7143,38137.7422
2005-09-06 12:40:00,30.88,30.93,30.87,30.92,21706.05538087027,14.7143,14.7382,14.7096,14.7334,21706.0554
2005-09-06 12:45:00,30.93,30.96,30.92,30.95,27081.854143422253,14.7382,14.7525,14.7334,14.7477,27081.8541
2005-09-06 12:50:00,30.94,30.95,30.94,30.94,29009.02728471448,14.7429,14.7477,14.7429,14.7429,29009.0273
2005-09-06 12:55:00,30.95,30.98,30.95,30.98,34993.40703925347,14.7477,14.762,14.7477,14.762,34993.407
2005-09-06 13:00:00,30.98,30.98,30.97,30.97,66741.04878790953,14.762,14.762,14.7572,14.7572,66741.0488
2005-09-06 13:05:00,30.98,30.98,30.96,30.97,13591.642154376712,14.762,14.762,14.7525,14.7572,13591.6422
2005-09-06 13:10:00,30.97,30.98,30.96,30.97,37529.16117253271,14.7572,14.762,14.7525,14.7572,37529.1612
2005-09-06 13:15:00,30.98,31.01,30.97,31.01,68059.64093721473,14.762,14.7763,14.7572,14.7763,68059.6409
2005-09-06 13:20:00,31.02,31.04,31.01,31.02,24444.669844811848,14.7811,14.7906,14.7763,14.7811,24444.6698
2005-09-06 13:25:00,31.02,31.03,31.0,31.03,21908.91571153261,14.7811,14.7858,14.7715,14.7858,21908.9157
2005-09-06 13:30:00,31.03,31.03,30.98,31.0,17648.84876762349,14.7858,14.7858,14.762,14.7715,17648.8488
2005-09-06 13:35:00,30.99,31.01,30.98,30.99,27081.854143422253,14.7668,14.7763,14.762,14.7668,27081.8541
2005-09-06 13:40:00,31.0,31.0,30.96,30.97,25966.12232477939,14.7715,14.7715,14.7525,14.7572,25966.1223
2005-09-06 13:45:00,30.97,30.97,30.96,30.96,63596.71366264327,14.7572,14.7572,14.7525,14.7525,63596.7137
2005-09-06 13:50:00,30.96,30.97,30.95,30.96,164621.1583324881,14.7525,14.7572,14.7477,14.7525,164621.1583
2005-09-06 13:55:00,30.97,30.99,30.96,30.99,26371.842986104068,14.7572,14.7668,14.7525,14.7668,26371.843
2005-09-06 14:00:00,30.99,31.05,30.99,31.05,171416.97940967645,14.7668,14.7953,14.7668,14.7953,171416.9794
2005-09-06 14:05:00,31.03,31.04,31.01,31.01,21604.6252155391,14.7858,14.7906,14.7763,14.7763,21604.6252
2005-09-06 14:10:00,31.02,31.03,31.01,31.03,43006.39010041586,14.7811,14.7858,14.7763,14.7858,43006.3901
2005-09-06 14:15:00,31.03,31.03,31.01,31.01,23633.22852216249,14.7858,14.7858,14.7763,14.7763,23633.2285
2005-09-06 14:20:00,31.01,31.03,31.01,31.03,19880.31240490922,14.7763,14.7858,14.7763,14.7858,19880.3124
2005-09-06 14:25:00,31.03,31.03,31.02,31.02,12678.770666396187,14.7858,14.7858,14.7811,14.7811,12678.7707
2005-09-06 14:30:00,31.03,31.03,31.0,31.01,30023.32893802617,14.7858,14.7858,14.7715,14.7763,30023.3289
2005-09-06 14:35:00,31.0,31.0,30.98,30.99,25966.12232477939,14.7715,14.7715,14.762,14.7668,25966.1223
2005-09-06 14:40:00,30.98,30.99,30.98,30.98,43614.97109240288,14.762,14.7668,14.762,14.762,43614.9711
2005-09-06 14:45:00,30.98,31.01,30.98,31.0,29617.60827670149,14.762,14.7763,14.762,14.7715,29617.6083
2005-09-06 14:50:00,31.0,31.01,30.98,30.99,13895.93265037022,14.7715,14.7763,14.762,14.7668,13895.9327
2005-09-06 14:55:00,30.99,31.03,30.98,31.01,29110.457450045644,14.7668,14.7858,14.762,14.7763,29110.4575
2005-09-06 15:00:00,31.02,31.04,31.02,31.03,18561.720255604017,14.7811,14.7906,14.7811,14.7858,18561.7203
2005-09-06 15:05:00,31.03,31.03,30.99,30.99,30226.189268688508,14.7858,14.7858,14.7668,14.7668,30226.1893
2005-09-06 15:10:00,31.0,31.03,30.99,30.99,23126.077695506643,14.7715,14.7858,14.7668,14.7668,23126.0777
2005-09-06 15:15:00,30.99,31.02,30.99,31.01,31950.50207931839,14.7668,14.7811,14.7668,14.7763,31950.5021
2005-09-06 15:20:00,31.01,31.03,31.01,31.02,33269.094228623595,14.7763,14.7858,14.7763,14.7811,33269.0942
2005-09-06 15:25:00,31.02,31.03,31.01,31.03,38036.31199918856,14.7811,14.7858,14.7763,14.7858,38036.312
2005-09-06 15:30:00,31.02,31.03,30.99,30.99,21604.6252155391,14.7811,14.7858,14.7668,14.7668,21604.6252
2005-09-06 15:35:00,30.98,31.0,30.96,30.98,47672.17770564966,14.762,14.7715,14.7525,14.762,47672.1777
2005-09-06 15:40:00,30.98,31.02,30.98,31.0,43310.68059640937,14.762,14.7811,14.762,14.7715,43310.6806
2005-09-06 15:45:00,31.0,31.01,30.96,30.96,87737.0930114616,14.7715,14.7763,14.7525,14.7525,87737.093
2005-09-06 15:50:00,30.97,30.97,30.93,30.94,144842.27609291003,14.7572,14.7572,14.7382,14.7429,144842.2761
2005-09-06 15:55:00,30.93,30.99,30.93,30.98,62278.12151333807,14.7382,14.7668,14.7382,14.762,62278.1215
2005-09-07 09:30:00,31.14,31.14,30.98,31.01,92200.02028603306,14.8382,14.8382,14.762,14.7763,92200.0203
2005-09-07 09:35:00,31.01,31.15,31.01,31.12,16938.837610305305,14.7763,14.843,14.7763,14.8287,16938.8376
2005-09-07 09:40:00,31.12,31.15,31.11,31.13,21807.48554620144,14.8287,14.843,14.8239,14.8335,21807.4855
2005-09-07 09:45:00,31.13,31.3,31.12,31.25,46150.72522568212,14.8335,14.9145,14.8287,14.8906,46150.7252
2005-09-07 09:50:00,31.25,31.29,31.07,31.15,46759.30621766914,14.8906,14.9097,14.8049,14.843,46759.3062
2005-09-07 09:55:00,31.17,31.17,31.12,31.13,29211.88761537681,14.8525,14.8525,14.8287,14.8335,29211.8876
2005-09-07 10:00:00,31.13,31.13,31.01,31.02,26980.423978091083,14.8335,14.8335,14.7763,14.7811,26980.424
2005-09-07 10:05:00,31.02,31.03,30.79,30.8,26777.563647428746,14.7811,14.7858,14.6715,14.6762,26777.5636
2005-09-07 10:10:00,30.79,30.94,30.78,30.9,30429.04959935085,14.6715,14.7429,14.6667,14.7239,30429.0496
2005-09-07 10:15:00,30.9,30.9,30.81,30.81,22821.78719951313,14.7239,14.7239,14.681,14.681,22821.7872
2005-09-07 10:20:00,30.81,30.85,30.74,30.85,25763.26199411705,14.681,14.7,14.6476,14.7,25763.262
2005-09-07 10:25:00,30.85,30.92,30.85,30.89,20184.60290090273,14.7,14.7334,14.7,14.7191,20184.6029
2005-09-07 10:30:00,30.89,30.9,30.89,30.89,8418.703722487067,14.7191,14.7239,14.7191,14.7191,8418.7037
2005-09-07 10:35:00,30.88,30.91,30.87,30.89,16127.396287655947,14.7143,14.7286,14.7096,14.7191,16127.3963
2005-09-07 10:40:00,30.9,30.95,30.9,30.93,17648.84876762349,14.7239,14.7477,14.7239,14.7382,17648.8488
2005-09-07 10:45:00,30.93,30.94,30.86,30.87,12070.18967440917,14.7382,14.7429,14.7048,14.7096,12070.1897
2005-09-07 10:50:00,30.87,30.93,30.84,30.92,18155.99959427934,14.7096,14.7382,14.6953,14.7334,18155.9996
2005-09-07 10:55:00,30.93,30.98,30.93,30.98,14301.653311694898,14.7382,14.762,14.7382,14.762,14301.6533
2005-09-07 11:00:00,30.97,31.01,30.97,31.01,18663.150420935188,14.7572,14.7763,14.7572,14.7763,18663.1504
2005-09-07 11:05:00,31.01,31.02,30.96,30.96,17344.558271629983,14.7763,14.7811,14.7525,14.7525,17344.5583
2005-09-07 11:10:00,30.96,30.97,30.88,30.92,28096.15579673395,14.7525,14.7572,14.7143,14.7334,28096.1558
2005-09-07 11:15:00,30.92,30.95,30.83,30.83,32863.37356729891,14.7334,14.7477,14.6905,14.6905,32863.3736
2005-09-07 11:20:00,30.84,30.88,30.82,30.88,12475.910335733848,14.6953,14.7143,14.6858,14.7143,12475.9103
2005-09-07 11:25:00,30.86,30.86,30.84,30.84,17851.70909828583,14.7048,14.7048,14.6953,14.6953,17851.7091
2005-09-07 11:30:00,30.84,30.85,30.81,30.81,13490.21198904554,14.6953,14.7,14.681,14.681,13490.212
2005-09-07 11:35:00,30.81,30.85,30.81,30.84,10751.597525103964,14.681,14.7,14.681,14.6953,10751.5975
2005-09-07 11:40:00,30.85,30.9,30.85,30.9,11258.748351759814,14.7,14.7239,14.7,14.7239,11258.7484
2005-09-07 11:45:00,30.89,30.9,30.89,30.89,6592.960746526017,14.7191,14.7239,14.7191,14.7191,6592.9607
2005-09-07 11:50:00,30.89,30.89,30.84,30.87,13591.642154376712,14.7191,14.7191,14.6953,14.7096,13591.6422
2005-09-07 11:55:00,30.87,30.88,30.85,30.85,5375.798762551983,14.7096,14.7143,14.7,14.7,5375.7988
2005-09-07 12:00:00,30.85,30.85,30.82,30.82,10954.457855766304,14.7,14.7,14.6858,14.6858,10954.4579
2005-09-07 12:05:00,30.82,30.83,30.81,30.81,9737.29587179227,14.6858,14.6905,14.681,14.681,9737.2959
2005-09-07 12:10:00,30.81,30.81,30.76,30.76,8621.564053149406,14.681,14.681,14.6572,14.6572,8621.5641
2005-09-07 12:15:00,30.78,30.79,30.77,30.77,16025.96612232478,14.6667,14.6715,14.6619,14.6619,16025.9661
2005-09-07 12:20:00,30.77,30.78,30.77,30.77,10751.597525103964,14.6619,14.6667,14.6619,14.6619,10751.5975
2005-09-07 12:25:00,30.77,30.77,30.71,30.73,13185.921493052034,14.6619,14.6619,14.6333,14.6429,13185.9215
2005-09-07 12:30:00,30.72,30.78,30.72,30.78,21908.91571153261,14.6381,14.6667,14.6381,14.6667,21908.9157
2005-09-07 12:35:00,30.78,30.78,30.75,30.75,7302.971903844204,14.6667,14.6667,14.6524,14.6524,7302.9719
2005-09-07 12:40:00,30.75,30.75,30.72,30.72,7708.692565168882,14.6524,14.6524,14.6381,14.6381,7708.6926
2005-09-07 12:45:00,30.72,30.73,30.71,30.73,12881.630997058524,14.6381,14.6429,14.6333,14.6429,12881.631
2005-09-07 12:50:00,30.73,30.74,30.71,30.71,12881.630997058524,14.6429,14.6476,14.6333,14.6333,12881.631
2005-09-07 12:55:00,30.71,30.72,30.71,30.71,11055.888021097477,14.6333,14.6381,14.6333,14.6333,11055.888
2005-09-07 13:00:00,30.72,30.73,30.7,30.73,26473.27315143524,14.6381,14.6429,14.6286,14.6429,26473.2732
2005-09-07 13:05:00,30.73,30.75,30.73,30.73,17547.41860229232,14.6429,14.6524,14.6429,14.6429,17547.4186
2005-09-07 13:10:00,30.73,30.8,30.72,30.79,15823.10579166244,14.6429,14.6762,14.6381,14.6715,15823.1058
2005-09-07 13:15:00,30.79,30.82,30.78,30.8,11563.038847753322,14.6715,14.6858,14.6667,14.6762,11563.0388
2005-09-07 13:20:00,30.8,30.81,30.78,30.79,17851.70909828583,14.6762,14.681,14.6667,14.6715,17851.7091
2005-09-07 13:25:00,30.79,30.79,30.75,30.75,14605.943807688407,14.6715,14.6715,14.6524,14.6524,14605.9438
2005-09-07 13:30:00,30.75,30.78,30.75,30.78,8925.854549142916,14.6524,14.6667,14.6524,14.6667,8925.8545
2005-09-07 13:35:00,30.78,30.8,30.78,30.8,7607.262399837712,14.6667,14.6762,14.6667,14.6762,7607.2624
2005-09-07 13:40:00,30.8,30.85,30.8,30.84,7607.262399837712,14.6762,14.7,14.6762,14.6953,7607.2624
2005-09-07 13:45:00,30.85,30.86,30.83,30.83,13388.781823714373,14.7,14.7048,14.6905,14.6905,13388.7818
2005-09-07 13:50:00,30.82,30.82,30.78,30.78,9737.29587179227,14.6858,14.6858,14.6667,14.6667,9737.2959
2005-09-07 13:55:00,30.78,30.8,30.78,30.79,3550.0557865909323,14.6667,14.6762,14.6667,14.6715,3550.0558
2005-09-07 14:00:00,30.78,30.88,30.78,30.87,20083.17273557156,14.6667,14.7143,14.6667,14.7096,20083.1727
2005-09-07 14:05:00,30.87,30.91,30.86,30.88,12171.61983974034,14.7096,14.7286,14.7048,14.7143,12171.6198
2005-09-07 14:10:00,30.88,30.88,30.84,30.85,6694.390911857186,14.7143,14.7143,14.6953,14.7,6694.3909
2005-09-07 14:15:00,30.85,30.85,30.79,30.79,12678.770666396187,14.7,14.7,14.6715,14.6715,12678.7707
2005-09-07 14:20:00,30.8,30.83,30.76,30.76,17648.84876762349,14.6762,14.6905,14.6572,14.6572,17648.8488
2005-09-07 14:25:00,30.76,30.76,30.69,30.7,13287.351658383202,14.6572,14.6572,14.6238,14.6286,13287.3517
2005-09-07 14:30:00,30.71,30.72,30.7,30.72,12475.910335733848,14.6333,14.6381,14.6286,14.6381,12475.9103
2005-09-07 14:35:00,30.72,30.72,30.71,30.71,9737.29587179227,14.6381,14.6381,14.6333,14.6333,9737.2959
2005-09-07 14:40:00,30.71,30.72,30.71,30.71,23227.507860837813,14.6333,14.6381,14.6333,14.6333,23227.5079
2005-09-07 14:45:00,30.72,30.74,30.71,30.73,9737.29587179227,14.6381,14.6476,14.6333,14.6429,9737.2959
2005-09-07 14:50:00,30.74,30.75,30.74,30.75,12475.910335733848,14.6476,14.6524,14.6476,14.6524,12475.9103
2005-09-07 14:55:00,30.75,30.8,30.74,30.79,19677.45207424688,14.6524,14.6762,14.6476,14.6715,19677.4521
2005-09-07 15:00:00,30.79,30.8,30.78,30.79,12780.200831727356,14.6715,14.6762,14.6667,14.6715,12780.2008
2005-09-07 15:05:00,30.79,30.8,30.78,30.78,17141.697940967642,14.6715,14.6762,14.6667,14.6667,17141.6979
2005-09-07 15:10:00,30.79,30.8,30.78,30.79,20590.323562227408,14.6715,14.6762,14.6667,14.6715,20590.3236
2005-09-07 15:15:00,30.8,30.86,30.79,30.85,22213.20620752612,14.6762,14.7048,14.6715,14.7,22213.2062
2005-09-07 15:20:00,30.85,30.89,30.85,30.85,22517.496703519628,14.7,14.7191,14.7,14.7,22517.4967
2005-09-07 15:25:00,30.86,30.87,30.84,30.86,23836.08885282483,14.7048,14.7096,14.6953,14.7048,23836.0889
2005-09-07 15:30:00,30.87,30.89,30.87,30.89,21908.91571153261,14.7096,14.7191,14.7096,14.7191,21908.9157
2005-09-07 15:35:00,30.89,30.9,30.88,30.88,25053.250836798863,14.7191,14.7239,14.7143,14.7143,25053.2508
2005-09-07 15:40:00,30.89,30.9,30.88,30.9,10041.58636778578,14.7191,14.7239,14.7143,14.7239,10041.5864
2005-09-07 15:45:00,30.9,30.9,30.87,30.89,43614.97109240288,14.7239,14.7239,14.7096,14.7191,43614.9711
2005-09-07 15:50:00,30.89,30.92,30.89,30.92,47165.02687899381,14.7191,14.7334,14.7191,14.7334,47165.0269
2005-09-07 15:55:00,30.92,30.94,30.91,30.92,67349.62977989654,14.7334,14.7429,14.7286,14.7334,67349.6298
2005-09-08 09:30:00,30.96,30.96,30.83,30.84,33066.233897961254,14.7525,14.7525,14.6905,14.6953,33066.2339
2005-09-08 09:35:00,30.84,30.84,30.76,30.77,22618.926868850795,14.6953,14.6953,14.6572,14.6619,22618.9269
2005-09-08 09:40:00,30.78,30.9,30.76,30.89,22923.217364844302,14.6667,14.7239,14.6572,14.7191,22923.2174
2005-09-08 09:45:00,30.86,30.87,30.81,30.83,21401.764884876764,14.7048,14.7096,14.681,14.6905,21401.7649
2005-09-08 09:50:00,30.86,30.92,30.84,30.88,71812.557054468,14.7048,14.7334,14.6953,14.7143,71812.5571
2005-09-08 09:55:00,30.89,30.93,30.88,30.91,34181.96571660412,14.7191,14.7382,14.7143,14.7286,34181.9657
2005-09-08 10:00:00,30.91,30.91,30.82,30.82,68465.3615985394,14.7286,14.7286,14.6858,14.6858,68465.3616
2005-09-08 10:05:00,30.81,30.81,30.76,30.76,18764.580586266355,14.681,14.681,14.6572,14.6572,18764.5806
2005-09-08 10:10:00,30.76,30.86,30.76,30.86,60350.948372045845,14.6572,14.7048,14.6572,14.7048,60350.9484
2005-09-08 10:15:00,30.89,30.91,30.86,30.87,20286.033066233897,14.7191,14.7286,14.7048,14.7096,20286.0331
2005-09-08 10:20:00,30.88,30.88,30.81,30.83,28096.15579673395,14.7143,14.7143,14.681,14.6905,28096.1558
2005-09-08 10:25:00,30.83,30.86,30.82,30.85,18866.010751597525,14.6905,14.7048,14.6858,14.7,18866.0108
2005-09-08 10:30:00,30.86,30.95,30.85,30.94,20083.17273557156,14.7048,14.7477,14.7,14.7429,20083.1727
2005-09-08 10:35:00,30.94,30.94,30.89,30.92,27081.854143422253,14.7429,14.7429,14.7191,14.7334,27081.8541
2005-09-08 10:40:00,30.91,30.99,30.91,30.96,44324.98224972107,14.7286,14.7668,14.7286,14.7525,44324.9822
2005-09-08 10:45:00,30.97,30.98,30.93,30.93,51627.95415356527,14.7572,14.762,14.7382,14.7382,51627.9542
2005-09-08 10:50:00,30.94,30.94,30.91,30.94,33877.67522061061,14.7429,14.7429,14.7286,14.7429,33877.6752
2005-09-08 10:55:00,30.94,31.01,30.92,31.01,27791.86530074044,14.7429,14.7763,14.7334,14.7763,27791.8653
2005-09-08 11:00:00,31.01,31.04,30.99,30.99,44832.13307637692,14.7763,14.7906,14.7668,14.7668,44832.1331
2005-09-08 11:05:00,30.98,31.0,30.97,30.98,17953.139263617,14.762,14.7715,14.7572,14.762,17953.1393
2005-09-08 11:10:00,31.0,31.02,30.99,31.01,26473.27315143524,14.7715,14.7811,14.7668,14.7763,26473.2732
2005-09-08 11:15:00,31.01,31.05,30.98,31.05,27284.714474084594,14.7763,14.7953,14.762,14.7953,27284.7145
2005-09-08 11:20:00,31.03,31.1,31.01,31.09,42397.809108428846,14.7858,14.8192,14.7763,14.8144,42397.8091
2005-09-08 11:25:00,31.09,31.09,31.06,31.06,18764.580586266355,14.8144,14.8144,14.8001,14.8001,18764.5806
2005-09-08 11:30:00,31.06,31.09,31.01,31.06,17243.128106298813,14.8001,14.8144,14.7763,14.8001,17243.1281
2005-09-08 11:35:00,31.07,31.07,31.02,31.05,28907.597119383303,14.8049,14.8049,14.7811,14.7953,28907.5971
2005-09-08 11:40:00,31.05,31.05,31.0,31.01,15214.524799675424,14.7953,14.7953,14.7715,14.7763,15214.5248
2005-09-08 11:45:00,31.01,31.06,31.01,31.04,21503.19505020793,14.7763,14.8001,14.7763,14.7906,21503.1951
2005-09-08 11:50:00,31.04,31.04,31.0,31.01,122730.50005071508,14.7906,14.7906,14.7715,14.7763,122730.5001
2005-09-08 11:55:00,31.01,31.03,31.0,31.01,20286.033066233897,14.7763,14.7858,14.7715,14.7763,20286.0331
2005-09-08 12:00:00,31.01,31.02,30.97,30.99,16533.116948980627,14.7763,14.7811,14.7572,14.7668,16533.1169
2005-09-08 12:05:00,31.0,31.02,31.0,31.01,9635.865706461102,14.7715,14.7811,14.7715,14.7763,9635.8657
2005-09-08 12:10:00,31.01,31.01,30.98,30.98,19778.88223957805,14.7763,14.7763,14.762,14.762,19778.8822
2005-09-08 12:15:00,30.99,30.99,30.98,30.98,17851.70909828583,14.7668,14.7668,14.762,14.762,17851.7091
2005-09-08 12:20:00,30.99,31.0,30.98,30.98,11968.759509078,14.7668,14.7715,14.762,14.762,11968.7595
2005-09-08 12:25:00,30.99,31.03,30.98,31.03,17040.267775636476,14.7668,14.7858,14.762,14.7858,17040.2678
2005-09-08 12:30:00,31.03,31.03,30.99,31.01,17547.41860229232,14.7858,14.7858,14.7668,14.7763,17547.4186
2005-09-08 12:35:00,31.01,31.03,30.99,31.03,18460.290090272847,14.7763,14.7858,14.7668,14.7858,18460.2901
2005-09-08 12:40:00,31.03,31.03,31.01,31.01,10954.457855766304,14.7858,14.7858,14.7763,14.7763,10954.4579
2005-09-08 12:45:00,31.02,31.02,31.01,31.01,8215.843391824728,14.7811,14.7811,14.7763,14.7763,8215.8434
2005-09-08 12:50:00,31.01,31.05,31.01,31.04,17750.27893295466,14.7763,14.7953,14.7763,14.7906,17750.2789
2005-09-08 12:55:00,31.04,31.04,31.02,31.03,6288.670250532508,14.7906,14.7906,14.7811,14.7858,6288.6703
2005-09-08 13:00:00,31.03,31.03,31.02,31.03,12881.630997058524,14.7858,14.7858,14.7811,14.7858,12881.631
2005-09-08 13:05:00,31.03,31.04,31.03,31.03,9534.435541129931,14.7858,14.7906,14.7858,14.7858,9534.4355
2005-09-08 13:10:00,31.03,31.04,31.03,31.03,6288.670250532508,14.7858,14.7906,14.7858,14.7858,6288.6703
2005-09-08 13:15:00,31.03,31.04,31.02,31.04,4462.927274571458,14.7858,14.7906,14.7811,14.7906,4462.9273
2005-09-08 13:20:00,31.04,31.04,31.0,31.0,32254.79257531189,14.7906,14.7906,14.7715,14.7715,32254.7926
2005-09-08 13:25:00,31.0,31.01,30.98,30.99,69276.80292118876,14.7715,14.7763,14.762,14.7668,69276.8029
2005-09-08 13:30:00,30.99,31.0,30.97,30.98,20793.183892889745,14.7668,14.7715,14.7572,14.762,20793.1839
2005-09-08 13:35:00,30.98,30.98,30.95,30.96,14910.234303681917,14.762,14.762,14.7477,14.7525,14910.2343
2005-09-08 13:40:00,30.95,30.95,30.92,30.92,13693.07231970788,14.7477,14.7477,14.7334,14.7334,13693.0723
2005-09-08 13:45:00,30.92,30.93,30.89,30.89,33674.81488994827,14.7334,14.7382,14.7191,14.7191,33674.8149
2005-09-08 13:50:00,30.9,30.9,30.86,30.86,38340.60249518207,14.7239,14.7239,14.7048,14.7048,38340.6025
2005-09-08 13:55:00,30.86,30.87,30.85,30.87,17851.70909828583,14.7048,14.7096,14.7,14.7096,17851.7091
2005-09-08 14:00:00,30.86,30.95,30.86,30.95,32051.93224464956,14.7048,14.7477,14.7048,14.7477,32051.9322
2005-09-08 14:05:00,30.95,30.96,30.94,30.95,12070.18967440917,14.7477,14.7525,14.7429,14.7477,12070.1897
2005-09-08 14:10:00,30.95,30.96,30.95,30.95,25864.69215944822,14.7477,14.7525,14.7477,14.7477,25864.6922
2005-09-08 14:15:00,30.95,30.96,30.87,30.88,16533.116948980627,14.7477,14.7525,14.7096,14.7143,16533.1169
2005-09-08 14:20:00,30.86,30.89,30.8,30.81,21503.19505020793,14.7048,14.7191,14.6762,14.681,21503.1951
2005-09-08 14:25:00,30.81,30.81,30.78,30.78,10041.58636778578,14.681,14.681,14.6667,14.6667,10041.5864
2005-09-08 14:30:00,30.78,30.8,30.76,30.78,47367.88720965615,14.6667,14.6762,14.6572,14.6667,47367.8872
2005-09-08 14:35:00,30.78,30.79,30.77,30.79,16938.837610305305,14.6667,14.6715,14.6619,14.6715,16938.8376
2005-09-08 14:40:00,30.78,30.79,30.76,30.79,14200.223146363727,14.6667,14.6715,14.6572,14.6715,14200.2231
2005-09-08 14:45:00,30.8,30.81,30.8,30.81,13185.921493052034,14.6762,14.681,14.6762,14.681,13185.9215
2005-09-08 14:50:00,30.8,30.81,30.78,30.8,22213.20620752612,14.6762,14.681,14.6667,14.6762,22213.2062
2005-09-08 14:55:00,30.79,30.8,30.77,30.77,20488.89339689624,14.6715,14.6762,14.6619,14.6619,20488.8934
2005-09-08 15:00:00,30.76,30.76,30.69,30.7,34689.11654325997,14.6572,14.6572,14.6238,14.6286,34689.1165
2005-09-08 15:05:00,30.69,30.69,30.67,30.68,23227.507860837813,14.6238,14.6238,14.6143,14.619,23227.5079
2005-09-08 15:10:00,30.67,30.68,30.66,30.67,76275.48432903945,14.6143,14.619,14.6095,14.6143,76275.4843
2005-09-08 15:15:00,30.67,30.68,30.65,30.65,21807.48554620144,14.6143,14.619,14.6047,14.6047,21807.4855
2005-09-08 15:20:00,30.66,30.66,30.64,30.64,19170.30124759104,14.6095,14.6095,14.6,14.6,19170.3012
2005-09-08 15:25:00,30.64,30.65,30.64,30.64,14605.943807688407,14.6,14.6047,14.6,14.6,14605.9438
2005-09-08 15:30:00,30.64,30.7,30.64,30.69,52135.10498022112,14.6,14.6286,14.6,14.6238,52135.105
2005-09-08 15:35:00,30.69,30.7,30.69,30.7,28197.58596206512,14.6238,14.6286,14.6238,14.6286,28197.586
2005-09-08 15:40:00,30.7,30.71,30.68,30.69,35601.98803124049,14.6286,14.6333,14.619,14.6238,35601.988
2005-09-08 15:45:00,30.69,30.69,30.68,30.68,15721.67562633127,14.6238,14.6238,14.619,14.619,15721.6756
2005-09-08 15:50:00,30.69,30.71,30.68,30.68,30429.04959935085,14.6238,14.6333,14.619,14.619,30429.0496
2005-09-08 15:55:00,30.69,30.73,30.69,30.72,78506.94796632518,14.6238,14.6429,14.6238,14.6381,78506.948
2005-09-09 09:30:00,30.86,30.91,30.86,30.91,31646.211583324883,14.7048,14.7286,14.7048,14.7286,31646.2116
2005-09-09 09:35:00,30.91,30.99,30.91,30.99,16228.826452987118,14.7286,14.7668,14.7286,14.7668,16228.8265
2005-09-09 09:40:00,31.0,31.15,31.0,31.12,37529.16117253271,14.7715,14.843,14.7715,14.8287,37529.1612
2005-09-09 09:45:00,31.11,31.15,31.1,31.15,28299.016127396288,14.8239,14.843,14.8192,14.843,28299.0161
2005-09-09 09:50:00,31.14,31.15,31.05,31.07,35500.55786590932,14.8382,14.843,14.7953,14.8049,35500.5579
2005-09-09 09:55:00,31.12,31.12,31.06,31.08,19778.88223957805,14.8287,14.8287,14.8001,14.8096,19778.8822
2005-09-09 10:00:00,31.08,31.11,31.08,31.08,18967.440916928696,14.8096,14.8239,14.8096,14.8096,18967.4409
2005-09-09 10:05:00,31.09,31.16,31.08,31.16,25661.83182878588,14.8144,14.8478,14.8096,14.8478,25661.8318
2005-09-09 10:10:00,31.16,31.16,31.12,31.15,47165.02687899381,14.8478,14.8478,14.8287,14.843,47165.0269
2005-09-09 10:15:00,31.15,31.2,31.14,31.2,30023.32893802617,14.843,14.8668,14.8382,14.8668,30023.3289
2005-09-09 10:20:00,31.2,31.2,31.12,31.12,23734.658687493666,14.8668,14.8668,14.8287,14.8287,23734.6587
2005-09-09 10:25:00,31.12,31.12,31.09,31.1,11360.178517090982,14.8287,14.8287,14.8144,14.8192,11360.1785
2005-09-09 10:30:00,31.09,31.1,31.07,31.08,16533.116948980627,14.8144,14.8192,14.8049,14.8096,16533.1169
2005-09-09 10:35:00,31.07,31.09,31.06,31.06,24038.94918348717,14.8049,14.8144,14.8001,14.8001,24038.9492
2005-09-09 10:40:00,31.05,31.06,31.0,31.0,13388.781823714373,14.7953,14.8001,14.7715,14.7715,13388.7818
2005-09-09 10:45:00,31.01,31.01,30.99,30.99,9128.714879805257,14.7763,14.7763,14.7668,14.7668,9128.7149
2005-09-09 10:50:00,30.98,30.99,30.94,30.96,34181.96571660412,14.762,14.7668,14.7429,14.7525,34181.9657
2005-09-09 10:55:00,30.96,30.96,30.93,30.94,5578.659093214322,14.7525,14.7525,14.7382,14.7429,5578.6591
2005-09-09 11:00:00,30.95,30.95,30.93,30.94,16431.686783649457,14.7477,14.7477,14.7382,14.7429,16431.6868
2005-09-09 11:05:00,30.93,30.93,30.89,30.9,20894.614058220915,14.7382,14.7382,14.7191,14.7239,20894.6141
2005-09-09 11:10:00,30.9,30.91,30.88,30.88,13287.351658383202,14.7239,14.7286,14.7143,14.7143,13287.3517
2005-09-09 11:15:00,30.87,30.94,30.87,30.91,25661.83182878588,14.7096,14.7429,14.7096,14.7286,25661.8318
2005-09-09 11:20:00,30.91,30.92,30.91,30.92,9635.865706461102,14.7286,14.7334,14.7286,14.7334,9635.8657
2005-09-09 11:25:00,30.92,30.92,30.88,30.88,11157.318186428643,14.7334,14.7334,14.7143,14.7143,11157.3182
2005-09-09 11:30:00,30.88,30.88,30.84,30.84,20184.60290090273,14.7143,14.7143,14.6953,14.6953,20184.6029
2005-09-09 11:35:00,30.85,30.85,30.82,30.85,37732.02150319505,14.7,14.7,14.6858,14.7,37732.0215
2005-09-09 11:40:00,30.85,30.89,30.82,30.89,55076.57977482503,14.7,14.7191,14.6858,14.7191,55076.5798
2005-09-09 11:45:00,30.89,30.91,30.88,30.88,40369.20580180546,14.7191,14.7286,14.7143,14.7143,40369.2058
2005-09-09 11:50:00,30.88,30.88,30.85,30.86,15721.67562633127,14.7143,14.7143,14.7,14.7048,15721.6756
2005-09-09 11:55:00,30.85,30.87,30.84,30.87,12678.770666396187,14.7,14.7096,14.6953,14.7096,12678.7707
2005-09-09 12:00:00,30.86,30.96,30.86,30.96,15924.53595699361,14.7048,14.7525,14.7048,14.7525,15924.536
2005-09-09 12:05:00,30.96,30.99,30.95,30.99,18054.56942894817,14.7525,14.7668,14.7477,14.7668,18054.5694
2005-09-09 12:10:00,30.98,31.01,30.97,31.01,13591.642154376712,14.762,14.7763,14.7572,14.7763,13591.6422
2005-09-09 12:15:00,31.0,31.06,31.0,31.06,28197.58596206512,14.7715,14.8001,14.7715,14.8001,28197.586
2005-09-09 12:20:00,31.06,31.09,31.06,31.08,15214.524799675424,14.8001,14.8144,14.8001,14.8096,15214.5248
2005-09-09 12:25:00,31.08,31.11,31.08,31.09,19677.45207424688,14.8096,14.8239,14.8096,14.8144,19677.4521
2005-09-09 12:30:00,31.09,31.11,31.09,31.11,48686.47935896136,14.8144,14.8239,14.8144,14.8239,48686.4794
2005-09-09 12:35:00,31.11,31.11,31.07,31.08,19981.74257024039,14.8239,14.8239,14.8049,14.8096,19981.7426
2005-09-09 12:40:00,31.08,31.11,31.08,31.11,51120.80332690942,14.8096,14.8239,14.8096,14.8239,51120.8033
2005-09-09 12:45:00,31.11,31.11,31.08,31.08,29921.898772695,14.8239,14.8239,14.8096,14.8096,29921.8988
2005-09-09 12:50:00,31.09,31.09,31.08,31.09,5477.228927883152,14.8144,14.8144,14.8096,14.8144,5477.2289
2005-09-09 12:55:00,31.08,31.09,31.06,31.06,8215.843391824728,14.8096,14.8144,14.8001,14.8001,8215.8434
2005-09-09 13:00:00,31.05,31.06,31.05,31.05,47875.038036312,14.7953,14.8001,14.7953,14.7953,47875.038
2005-09-09 13:05:00,31.05,31.06,31.03,31.05,41789.22811644183,14.7953,14.8001,14.7858,14.7953,41789.2281
2005-09-09 13:10:00,31.05,31.09,31.05,31.09,17851.70909828583,14.7953,14.8144,14.7953,14.8144,17851.7091
2005-09-09 13:15:00,31.09,31.11,31.08,31.1,14098.79298103256,14.8144,14.8239,14.8096,14.8192,14098.793
2005-09-09 13:20:00,31.1,31.12,31.09,31.12,19474.59174358454,14.8192,14.8287,14.8144,14.8287,19474.5917
2005-09-09 13:25:00,31.12,31.12,31.09,31.1,5882.94958920783,14.8287,14.8287,14.8144,14.8192,5882.9496
2005-09-09 13:30:00,31.1,31.11,31.1,31.11,11055.888021097477,14.8192,14.8239,14.8192,14.8239,11055.888
2005-09-09 13:35:00,31.1,31.15,31.09,31.15,35500.55786590932,14.8192,14.843,14.8144,14.843,35500.5579
2005-09-09 13:40:00,31.15,31.17,31.15,31.17,17344.558271629983,14.843,14.8525,14.843,14.8525,17344.5583
2005-09-09 13:45:00,31.16,31.18,31.15,31.16,85505.62937417589,14.8478,14.8573,14.843,14.8478,85505.6294
2005-09-09 13:50:00,31.16,31.18,31.15,31.18,102038.7463231565,14.8478,14.8573,14.843,14.8573,102038.7463
2005-09-09 13:55:00,31.18,31.5,31.18,31.33,29414.74794603915,14.8573,15.0098,14.8573,14.9288,29414.7479
2005-09-09 14:00:00,31.49,31.65,31.32,31.55,346992.59559793083,15.005,15.0812,14.924,15.0336,346992.5956
2005-09-09 14:05:00,31.55,31.79,31.55,31.66,162389.69469520234,15.0336,15.148,15.0336,15.086,162389.6947
2005-09-09 14:10:00,31.61,31.66,31.56,31.62,74956.89217973425,15.0622,15.086,15.0384,15.067,74956.8922
2005-09-09 14:15:00,31.62,31.62,31.56,31.57,26473.27315143524,15.067,15.067,15.0384,15.0431,26473.2732
2005-09-09 14:20:00,31.56,31.57,31.54,31.55,45745.00456435744,15.0384,15.0431,15.0288,15.0336,45745.0046
2005-09-09 14:25:00,31.54,31.54,31.51,31.51,53352.26696419515,15.0288,15.0288,15.0145,15.0145,53352.267
2005-09-09 14:30:00,31.5,31.51,31.45,31.46,32761.943401967743,15.0098,15.0145,14.9859,14.9907,32761.9434
2005-09-09 14:35:00,31.46,31.46,31.4,31.45,41282.07728978599,14.9907,14.9907,14.9621,14.9859,41282.0773
2005-09-09 14:40:00,31.44,31.46,31.41,31.41,30124.759103357337,14.9812,14.9907,14.9669,14.9669,30124.7591
2005-09-09 14:45:00,31.41,31.46,31.4,31.45,38543.462825844406,14.9669,14.9907,14.9621,14.9859,38543.4628
2005-09-09 14:50:00,31.44,31.44,31.37,31.38,19068.871082259862,14.9812,14.9812,14.9478,14.9526,19068.8711
2005-09-09 14:55:00,31.37,31.38,31.35,31.36,36514.85951922102,14.9478,14.9526,14.9383,14.9431,36514.8595
2005-09-09 15:00:00,31.35,31.36,31.31,31.32,18764.580586266355,14.9383,14.9431,14.9192,14.924,18764.5806
2005-09-09 15:05:00,31.31,31.32,31.3,31.31,22213.20620752612,14.9192,14.924,14.9145,14.9192,22213.2062
2005-09-09 15:10:00,31.31,31.37,31.3,31.35,52743.685972208135,14.9192,14.9478,14.9145,14.9383,52743.686
2005-09-09 15:15:00,31.33,31.34,31.31,31.33,28907.597119383303,14.9288,14.9335,14.9192,14.9288,28907.5971
2005-09-09 15:20:00,31.32,31.35,31.31,31.33,40572.06613246779,14.924,14.9383,14.9192,14.9288,40572.0661
2005-09-09 15:25:00,31.33,31.38,31.33,31.38,22010.34587686378,14.9288,14.9526,14.9288,14.9526,22010.3459
2005-09-09 15:30:00,31.37,31.38,31.35,31.35,17953.139263617,14.9478,14.9526,14.9383,14.9383,17953.1393
2005-09-09 15:35:00,31.35,31.36,31.34,31.35,24647.530175474185,14.9383,14.9431,14.9335,14.9383,24647.5302
2005-09-09 15:40:00,31.34,31.38,31.34,31.37,66639.61862257836,14.9335,14.9526,14.9335,14.9478,66639.6186
2005-09-09 15:45:00,31.38,31.38,31.35,31.36,45643.57439902627,14.9526,14.9526,14.9383,14.9431,45643.5744
2005-09-09 15:50:00,31.36,31.38,31.34,31.37,65016.73597727964,14.9431,14.9526,14.9335,14.9478,65016.736
2005-09-09 15:55:00,31.37,31.39,31.33,31.39,200426.0066943909,14.9478,14.9574,14.9288,14.9574,200426.0067
2005-09-12 09:30:00,31.46,31.53,31.45,31.52,54873.71944416269,14.9907,15.0241,14.9859,15.0193,54873.7194
2005-09-12 09:35:00,31.52,31.52,31.35,31.35,28907.597119383303,15.0193,15.0193,14.9383,14.9383,28907.5971
2005-09-12 09:40:00,31.3,31.43,31.3,31.38,29516.17811137032,14.9145,14.9764,14.9145,14.9526,29516.1781
2005-09-12 09:45:00,31.37,31.37,31.33,31.35,14707.373973019576,14.9478,14.9478,14.9288,14.9383,14707.374
2005-09-12 09:50:00,31.38,31.45,31.36,31.38,41687.79795111066,14.9526,14.9859,14.9431,14.9526,41687.798
2005-09-12 09:55:00,31.42,31.45,31.4,31.43,16228.826452987118,14.9717,14.9859,14.9621,14.9764,16228.8265
2005-09-12 10:00:00,31.41,31.42,31.35,31.38,38137.742164519725,14.9669,14.9717,14.9383,14.9526,38137.7422
2005-09-12 10:05:00,31.37,31.39,31.34,31.38,15518.815295668932,14.9478,14.9574,14.9335,14.9526,15518.8153
2005-09-12 10:10:00,31.39,31.41,31.36,31.4,15011.664469013083,14.9574,14.9669,14.9431,14.9621,15011.6645
2005-09-12 10:15:00,31.38,31.41,31.35,31.35,14403.083477026068,14.9526,14.9669,14.9383,14.9383,14403.0835
2005-09-12 10:20:00,31.35,31.35,31.3,31.32,16533.116948980627,14.9383,14.9383,14.9145,14.924,16533.1169
2005-09-12 10:25:00,31.32,31.33,31.27,31.31,24140.37934881834,14.924,14.9288,14.9002,14.9192,24140.3793
2005-09-12 10:30:00,31.29,31.31,31.26,31.26,22923.217364844302,14.9097,14.9192,14.8954,14.8954,22923.2174
2005-09-12 10:35:00,31.27,31.28,31.25,31.26,6592.960746526017,14.9002,14.9049,14.8906,14.8954,6592.9607
2005-09-12 10:40:00,31.27,31.33,31.25,31.33,26371.842986104068,14.9002,14.9288,14.8906,14.9288,26371.843
2005-09-12 10:45:00,31.33,31.33,31.31,31.32,8215.843391824728,14.9288,14.9288,14.9192,14.924,8215.8434
2005-09-12 10:50:00,31.32,31.33,31.32,31.33,8317.273557155899,14.924,14.9288,14.924,14.9288,8317.2736
2005-09-12 10:55:00,31.32,31.34,31.31,31.31,9534.435541129931,14.924,14.9335,14.9192,14.9192,9534.4355
2005-09-12 11:00:00,31.32,31.32,31.31,31.32,8114.413226493559,14.924,14.924,14.9192,14.924,8114.4132
2005-09-12 11:05:00,31.32,31.32,31.3,31.32,17445.988436961154,14.924,14.924,14.9145,14.924,17445.9884
2005-09-12 11:10:00,31.32,31.36,31.32,31.35,15417.385130337763,14.924,14.9431,14.924,14.9383,15417.3851
2005-09-12 11:15:00,31.36,31.36,31.32,31.34,13794.502485039053,14.9431,14.9431,14.924,14.9335,13794.5025
2005-09-12 11:20:00,31.33,31.37,31.33,31.37,13490.21198904554,14.9288,14.9478,14.9288,14.9478,13490.212
2005-09-12 11:25:00,31.38,31.43,31.38,31.41,23328.938026168984,14.9526,14.9764,14.9526,14.9669,23328.938
2005-09-12 11:30:00,31.41,31.44,31.41,31.44,15214.524799675424,14.9669,14.9812,14.9669,14.9812,15214.5248
2005-09-12 11:35:00,31.44,31.46,31.44,31.44,32254.79257531189,14.9812,14.9907,14.9812,14.9812,32254.7926
2005-09-12 11:40:00,31.45,31.5,31.44,31.49,24951.820671467696,14.9859,15.0098,14.9812,15.005,24951.8207
2005-09-12 11:45:00,31.5,31.55,31.49,31.53,24951.820671467696,15.0098,15.0336,15.005,15.0241,24951.8207
2005-09-12 11:50:00,31.53,31.54,31.49,31.51,23633.22852216249,15.0241,15.0288,15.005,15.0145,23633.2285
2005-09-12 11:55:00,31.51,31.53,31.51,31.53,15721.67562633127,15.0145,15.0241,15.0145,15.0241,15721.6756
2005-09-12 12:00:00,31.53,31.53,31.5,31.53,65118.16614261081,15.0241,15.0241,15.0098,15.0241,65118.1661
2005-09-12 12:05:00,31.53,31.53,31.52,31.52,15417.385130337763,15.0241,15.0241,15.0193,15.0193,15417.3851
2005-09-12 12:10:00,31.53,31.55,31.52,31.54,27487.57480474693,15.0241,15.0336,15.0193,15.0288,27487.5748
2005-09-12 12:15:00,31.55,31.58,31.52,31.53,14910.234303681917,15.0336,15.0479,15.0193,15.0241,14910.2343
2005-09-12 12:20:00,31.53,31.56,31.51,31.52,10853.027690435136,15.0241,15.0384,15.0145,15.0193,10853.0277
2005-09-12 12:25:00,31.51,31.52,31.5,31.5,17445.988436961154,15.0145,15.0193,15.0098,15.0098,17445.9884
2005-09-12 12:30:00,31.5,31.51,31.45,31.46,10041.58636778578,15.0098,15.0145,14.9859,14.9907,10041.5864
2005-09-12 12:35:00,31.46,31.49,31.45,31.49,8520.133887818238,14.9907,15.005,14.9859,15.005,8520.1339
2005-09-12 12:40:00,31.48,31.5,31.48,31.49,3752.9161172532713,15.0002,15.0098,15.0002,15.005,3752.9161
2005-09-12 12:45:00,31.49,31.51,31.49,31.51,9331.575210467594,15.005,15.0145,15.005,15.0145,9331.5752
2005-09-12 12:50:00,31.5,31.5,31.47,31.47,2332.8938026168985,15.0098,15.0098,14.9955,14.9955,2332.8938
2005-09-12 12:55:00,31.48,31.48,31.45,31.46,9737.29587179227,15.0002,15.0002,14.9859,14.9907,9737.2959
2005-09-12 13:00:00,31.46,31.47,31.46,31.46,6187.240085201339,14.9907,14.9955,14.9907,14.9907,6187.2401
2005-09-12 13:05:00,31.47,31.47,31.46,31.46,2637.1842986104066,14.9955,14.9955,14.9907,14.9907,2637.1843
2005-09-12 13:10:00,31.46,31.47,31.45,31.45,9027.284714474084,14.9907,14.9955,14.9859,14.9859,9027.2847
2005-09-12 13:15:00,31.46,31.46,31.44,31.44,4057.2066132467794,14.9907,14.9907,14.9812,14.9812,4057.2066
2005-09-12 13:20:00,31.44,31.44,31.43,31.43,4462.927274571458,14.9812,14.9812,14.9764,14.9764,4462.9273
2005-09-12 13:25:00,31.43,31.44,31.37,31.37,16533.116948980627,14.9764,14.9812,14.9478,14.9478,16533.1169
2005-09-12 13:30:00,31.38,31.38,31.37,31.37,12678.770666396187,14.9526,14.9526,14.9478,14.9478,12678.7707
2005-09-12 13:35:00,31.38,31.38,31.36,31.37,3550.0557865909323,14.9526,14.9526,14.9431,14.9478,3550.0558
2005-09-12 13:40:00,31.37,31.37,31.35,31.35,4057.2066132467794,14.9478,14.9478,14.9383,14.9383,4057.2066
2005-09-12 13:45:00,31.35,31.35,31.33,31.33,10650.167359772797,14.9383,14.9383,14.9288,14.9288,10650.1674
2005-09-12 13:50:00,31.33,31.35,31.32,31.32,9230.145045136424,14.9288,14.9383,14.924,14.924,9230.145
2005-09-12 13:55:00,31.33,31.33,31.31,31.31,9635.865706461102,14.9288,14.9288,14.9192,14.9192,9635.8657
2005-09-12 14:00:00,31.3,31.31,31.3,31.31,8418.703722487067,14.9145,14.9192,14.9145,14.9192,8418.7037
2005-09-12 14:05:00,31.31,31.34,31.31,31.34,12780.200831727356,14.9192,14.9335,14.9192,14.9335,12780.2008
2005-09-12 14:10:00,31.34,31.36,31.32,31.35,12983.061162389697,14.9335,14.9431,14.924,14.9383,12983.0612
2005-09-12 14:15:00,31.34,31.35,31.3,31.32,11968.759509078,14.9335,14.9383,14.9145,14.924,11968.7595
2005-09-12 14:20:00,31.32,31.33,31.3,31.31,10244.44669844812,14.924,14.9288,14.9145,14.9192,10244.4467
2005-09-12 14:25:00,31.31,31.32,31.28,31.3,9635.865706461102,14.9192,14.924,14.9049,14.9145,9635.8657
2005-09-12 14:30:00,31.3,31.32,31.29,31.31,13794.502485039053,14.9145,14.924,14.9097,14.9192,13794.5025
2005-09-12 14:35:00,31.31,31.34,31.3,31.34,19170.30124759104,14.9192,14.9335,14.9145,14.9335,19170.3012
2005-09-12 14:40:00,31.34,31.39,31.33,31.38,13895.93265037022,14.9335,14.9574,14.9288,14.9526,13895.9327
2005-09-12 14:45:00,31.38,31.44,31.38,31.43,14200.223146363727,14.9526,14.9812,14.9526,14.9764,14200.2231
2005-09-12 14:50:00,31.44,31.49,31.43,31.48,18054.56942894817,14.9812,15.005,14.9764,15.0002,18054.5694
2005-09-12 14:55:00,31.48,31.54,31.48,31.53,46759.30621766914,15.0002,15.0288,15.0002,15.0241,46759.3062
2005-09-12 15:00:00,31.53,31.54,31.52,31.54,26676.13348209757,15.0241,15.0288,15.0193,15.0288,26676.1335
2005-09-12 15:05:00,31.54,31.54,31.49,31.5,33674.81488994827,15.0288,15.0288,15.005,15.0098,33674.8149
2005-09-12 15:10:00,31.5,31.55,31.5,31.54,25661.83182878588,15.0098,15.0336,15.0098,15.0288,25661.8318
2005-09-12 15:15:00,31.54,31.55,31.53,31.54,25053.250836798863,15.0288,15.0336,15.0241,15.0288,25053.2508
2005-09-12 15:20:00,31.55,31.56,31.54,31.56,40774.92646313013,15.0336,15.0384,15.0288,15.0384,40774.9265
2005-09-12 15:25:00,31.55,31.56,31.54,31.55,32761.943401967743,15.0336,15.0384,15.0288,15.0336,32761.9434
2005-09-12 15:30:00,31.56,31.57,31.48,31.48,60452.378537377015,15.0384,15.0431,15.0002,15.0002,60452.3785
2005-09-12 15:35:00,31.49,31.49,31.46,31.47,32964.803732630084,15.005,15.005,14.9907,14.9955,32964.8037
2005-09-12 15:40:00,31.46,31.47,31.45,31.46,22821.78719951313,14.9907,14.9955,14.9859,14.9907,22821.7872
2005-09-12 15:45:00,31.47,31.51,31.46,31.5,30631.909930013186,14.9955,15.0145,14.9907,15.0098,30631.9099
2005-09-12 15:50:00,31.49,31.5,31.49,31.49,39659.19464448728,15.005,15.0098,15.005,15.005,39659.1946
2005-09-12 15:55:00,31.5,31.5,31.47,31.47,53250.83679886398,15.0098,15.0098,14.9955,14.9955,53250.8368
2005-09-13 09:30:00,31.48,31.49,31.41,31.44,39152.04381783142,15.0002,15.005,14.9669,14.9812,39152.0438
2005-09-13 09:35:00,31.44,31.44,31.3,31.31,13490.21198904554,14.9812,14.9812,14.9145,14.9192,13490.212
2005-09-13 09:40:00,31.31,31.32,31.3,31.32,15214.524799675424,14.9192,14.924,14.9145,14.924,15214.5248
2005-09-13 09:45:00,31.31,31.34,31.27,31.27,9331.575210467594,14.9192,14.9335,14.9002,14.9002,9331.5752
2005-09-13 09:50:00,31.28,31.33,31.28,31.31,19373.161578253374,14.9049,14.9288,14.9049,14.9192,19373.1616
2005-09-13 09:55:00,31.31,31.35,31.29,31.3,26777.563647428746,14.9192,14.9383,14.9097,14.9145,26777.5636
2005-09-13 10:00:00,31.3,31.3,31.26,31.26,13287.351658383202,14.9145,14.9145,14.8954,14.8954,13287.3517
2005-09-13 10:05:00,31.25,31.25,31.22,31.22,22618.926868850795,14.8906,14.8906,14.8764,14.8764,22618.9269
2005-09-13 10:10:00,31.23,31.23,31.21,31.22,5882.94958920783,14.8811,14.8811,14.8716,14.8764,5882.9496
2005-09-13 10:15:00,31.22,31.23,31.22,31.22,9940.15620245461,14.8764,14.8811,14.8764,14.8764,9940.1562
2005-09-13 10:20:00,31.22,31.22,31.17,31.17,20083.17273557156,14.8764,14.8764,14.8525,14.8525,20083.1727
2005-09-13 10:25:00,31.17,31.17,31.14,31.15,9838.72603712344,14.8525,14.8525,14.8382,14.843,9838.726
2005-09-13 10:30:00,31.15,31.15,31.14,31.14,10954.457855766304,14.843,14.843,14.8382,14.8382,10954.4579
2005-09-13 10:35:00,31.14,31.15,31.13,31.13,8520.133887818238,14.8382,14.843,14.8335,14.8335,8520.1339
2005-09-13 10:40:00,31.13,31.13,31.08,31.09,23937.519018156,14.8335,14.8335,14.8096,14.8144,23937.519
2005-09-13 10:45:00,31.09,31.1,31.08,31.09,17750.27893295466,14.8144,14.8192,14.8096,14.8144,17750.2789
2005-09-13 10:50:00,31.1,31.1,31.05,31.07,23227.507860837813,14.8192,14.8192,14.7953,14.8049,23227.5079
2005-09-13 10:55:00,31.07,31.09,31.06,31.08,10345.876863779287,14.8049,14.8144,14.8001,14.8096,10345.8769
2005-09-13 11:00:00,31.09,31.09,31.01,31.02,24951.820671467696,14.8144,14.8144,14.7763,14.7811,24951.8207
2005-09-13 11:05:00,31.01,31.05,31.01,31.05,33471.95455928593,14.7763,14.7953,14.7763,14.7953,33471.9546
2005-09-13 11:10:00,31.03,31.08,31.03,31.08,36717.71984988335,14.7858,14.8096,14.7858,14.8096,36717.7198
2005-09-13 11:15:00,31.08,31.1,31.08,31.1,18561.720255604017,14.8096,14.8192,14.8096,14.8192,18561.7203
2005-09-13 11:20:00,31.1,31.1,31.07,31.08,11563.038847753322,14.8192,14.8192,14.8049,14.8096,11563.0388
2005-09-13 11:25:00,31.08,31.08,31.07,31.08,6592.960746526017,14.8096,14.8096,14.8049,14.8096,6592.9607
2005-09-13 11:30:00,31.08,31.11,31.08,31.11,20590.323562227408,14.8096,14.8239,14.8096,14.8239,20590.3236
2005-09-13 11:35:00,31.11,31.13,31.1,31.12,26473.27315143524,14.8239,14.8335,14.8192,14.8287,26473.2732
2005-09-13 11:40:00,31.12,31.13,31.12,31.12,11664.469013084492,14.8287,14.8335,14.8287,14.8287,11664.469
2005-09-13 11:45:00,31.12,31.12,31.06,31.08,18866.010751597525,14.8287,14.8287,14.8001,14.8096,18866.0108
2005-09-13 11:50:00,31.07,31.08,31.01,31.01,31443.35125266254,14.8049,14.8096,14.7763,14.7763,31443.3513
2005-09-13 11:55:00,31.01,31.06,31.01,31.06,17953.139263617,14.7763,14.8001,14.7763,14.8001,17953.1393
2005-09-13 12:00:00,31.06,31.07,31.03,31.04,23734.658687493666,14.8001,14.8049,14.7858,14.7906,23734.6587
2005-09-13 12:05:00,31.04,31.04,31.01,31.01,8520.133887818238,14.7906,14.7906,14.7763,14.7763,8520.1339
2005-09-13 12:10:00,31.01,31.01,30.99,30.99,7302.971903844204,14.7763,14.7763,14.7668,14.7668,7302.9719
2005-09-13 12:15:00,30.99,30.99,30.96,30.97,7911.552895831221,14.7668,14.7668,14.7525,14.7572,7911.5529
2005-09-13 12:20:00,30.97,31.01,30.97,31.01,10244.44669844812,14.7572,14.7763,14.7572,14.7763,10244.4467
2005-09-13 12:25:00,31.0,31.01,30.99,31.01,9331.575210467594,14.7715,14.7763,14.7668,14.7763,9331.5752
2005-09-13 12:30:00,31.02,31.03,31.01,31.01,11461.608682422151,14.7811,14.7858,14.7763,14.7763,11461.6087
2005-09-13 12:35:00,31.02,31.07,31.01,31.07,35601.98803124049,14.7811,14.8049,14.7763,14.8049,35601.988
2005-09-13 12:40:00,31.07,31.1,31.07,31.1,8215.843391824728,14.8049,14.8192,14.8049,14.8192,8215.8434
2005-09-13 12:45:00,31.11,31.13,31.11,31.13,43412.11076174054,14.8239,14.8335,14.8239,14.8335,43412.1108
2005-09-13 12:50:00,31.13,31.13,31.12,31.13,5882.94958920783,14.8335,14.8335,14.8287,14.8335,5882.9496
2005-09-13 12:55:00,31.13,31.13,31.12,31.12,4564.357439902627,14.8335,14.8335,14.8287,14.8287,4564.3574
2005-09-13 13:00:00,31.12,31.15,31.12,31.15,12475.910335733848,14.8287,14.843,14.8287,14.843,12475.9103
2005-09-13 13:05:00,31.15,31.15,31.12,31.13,9838.72603712344,14.843,14.843,14.8287,14.8335,9838.726
2005-09-13 13:10:00,31.13,31.14,31.13,31.14,3144.335125266254,14.8335,14.8382,14.8335,14.8382,3144.3351
2005-09-13 13:15:00,31.13,31.15,31.13,31.13,5071.508266558474,14.8335,14.843,14.8335,14.8335,5071.5083
2005-09-13 13:20:00,31.13,31.13,31.1,31.11,30733.34009534436,14.8335,14.8335,14.8192,14.8239,30733.3401
2005-09-13 13:25:00,31.12,31.12,31.11,31.11,13287.351658383202,14.8287,14.8287,14.8239,14.8239,13287.3517
2005-09-13 13:30:00,31.11,31.12,31.11,31.11,32051.93224464956,14.8239,14.8287,14.8239,14.8239,32051.9322
2005-09-13 13:35:00,31.11,31.18,31.09,31.17,29313.31778070798,14.8239,14.8573,14.8144,14.8525,29313.3178
2005-09-13 13:40:00,31.19,31.23,31.15,31.16,17344.558271629983,14.8621,14.8811,14.843,14.8478,17344.5583
2005-09-13 13:45:00,31.16,31.17,31.12,31.12,7100.1115731818645,14.8478,14.8525,14.8287,14.8287,7100.1116
2005-09-13 13:50:00,31.12,31.12,31.09,31.09,6491.530581194847,14.8287,14.8287,14.8144,14.8144,6491.5306
2005-09-13 13:55:00,31.09,31.12,31.08,31.12,8520.133887818238,14.8144,14.8287,14.8096,14.8287,8520.1339
2005-09-13 14:00:00,31.12,31.12,31.07,31.1,9737.29587179227,14.8287,14.8287,14.8049,14.8192,9737.2959
2005-09-13 14:05:00,31.1,31.15,31.09,31.12,10751.597525103964,14.8192,14.843,14.8144,14.8287,10751.5975
2005-09-13 14:10:00,31.14,31.15,31.12,31.14,11461.608682422151,14.8382,14.843,14.8287,14.8382,11461.6087
2005-09-13 14:15:00,31.13,31.17,31.12,31.12,42600.66943909119,14.8335,14.8525,14.8287,14.8287,42600.6694
2005-09-13 14:20:00,31.12,31.23,31.12,31.23,53250.83679886398,14.8287,14.8811,14.8287,14.8811,53250.8368
2005-09-13 14:25:00,31.23,31.25,31.19,31.19,33877.67522061061,14.8811,14.8906,14.8621,14.8621,33877.6752
2005-09-13 14:30:00,31.18,31.23,31.18,31.23,16533.116948980627,14.8573,14.8811,14.8573,14.8811,16533.1169
2005-09-13 14:35:00,31.23,31.23,31.2,31.2,5882.94958920783,14.8811,14.8811,14.8668,14.8668,5882.9496
2005-09-13 14:40:00,31.2,31.2,31.17,31.17,4462.927274571458,14.8668,14.8668,14.8525,14.8525,4462.9273
2005-09-13 14:45:00,31.17,31.21,31.17,31.2,11867.329343746833,14.8525,14.8716,14.8525,14.8668,11867.3293
2005-09-13 14:50:00,31.2,31.2,31.17,31.17,9635.865706461102,14.8668,14.8668,14.8525,14.8525,9635.8657
2005-09-13 14:55:00,31.17,31.18,31.13,31.15,11664.469013084492,14.8525,14.8573,14.8335,14.843,11664.469
2005-09-13 15:00:00,31.14,31.15,31.11,31.12,25053.250836798863,14.8382,14.843,14.8239,14.8287,25053.2508
2005-09-13 15:05:00,31.11,31.12,31.06,31.09,38949.18348716908,14.8239,14.8287,14.8001,14.8144,38949.1835
2005-09-13 15:10:00,31.07,31.09,31.05,31.09,23024.64753017548,14.8049,14.8144,14.7953,14.8144,23024.6475
2005-09-13 15:15:00,31.09,31.1,31.04,31.05,23227.507860837813,14.8144,14.8192,14.7906,14.7953,23227.5079
2005-09-13 15:20:00,31.06,31.07,31.03,31.07,38847.75332183792,14.8001,14.8049,14.7858,14.8049,38847.7533
2005-09-13 15:25:00,31.06,31.08,31.05,31.08,10853.027690435136,14.8001,14.8096,14.7953,14.8096,10853.0277
2005-09-13 15:30:00,31.08,31.08,31.03,31.04,27284.714474084594,14.8096,14.8096,14.7858,14.7906,27284.7145
2005-09-13 15:35:00,31.04,31.06,31.02,31.02,19474.59174358454,14.7906,14.8001,14.7811,14.7811,19474.5917
2005-09-13 15:40:00,31.03,31.03,30.99,31.01,36109.13885789634,14.7858,14.7858,14.7668,14.7763,36109.1389
2005-09-13 15:45:00,31.0,31.01,31.0,31.0,44730.702911045744,14.7715,14.7763,14.7715,14.7715,44730.7029
2005-09-13 15:50:00,31.0,31.02,31.0,31.01,42702.09960442236,14.7715,14.7811,14.7715,14.7763,42702.0996
2005-09-13 15:55:00,31.0,31.01,30.97,31.01,78101.2273050005,14.7715,14.7763,14.7572,14.7763,78101.2273
2005-09-14 09:30:00,30.93,30.94,30.8,30.85,70493.9649051628,14.7382,14.7429,14.6762,14.7,70493.9649
2005-09-14 09:35:00,30.81,30.99,30.8,30.99,45846.43472968861,14.681,14.7668,14.6762,14.7668,45846.4347
2005-09-14 09:40:00,31.0,31.28,31.0,31.06,79115.5289583122,14.7715,14.9049,14.7715,14.8001,79115.529
2005-09-14 09:45:00,31.02,31.11,31.0,31.05,53757.98762551983,14.7811,14.8239,14.7715,14.7953,53757.9876
2005-09-14 09:50:00,31.04,31.11,31.02,31.1,69175.37275585759,14.7906,14.8239,14.7811,14.8192,69175.3728
2005-09-14 09:55:00,31.1,31.11,30.94,30.95,54772.28927883152,14.8192,14.8239,14.7429,14.7477,54772.2893
2005-09-14 10:00:00,30.94,31.07,30.86,31.07,71102.54589714982,14.7429,14.8049,14.7048,14.8049,71102.5459
2005-09-14 10:05:00,31.07,31.09,31.03,31.08,36514.85951922102,14.8049,14.8144,14.7858,14.8096,36514.8595
2005-09-14 10:10:00,31.07,31.11,31.07,31.08,41180.647124454816,14.8049,14.8239,14.8049,14.8096,41180.6471
2005-09-14 10:15:00,31.09,31.17,31.09,31.11,46353.58555634446,14.8144,14.8525,14.8144,14.8239,46353.5856
2005-09-14 10:20:00,31.11,31.12,31.07,31.07,36819.15001521452,14.8239,14.8287,14.8049,14.8049,36819.15
2005-09-14 10:25:00,31.07,31.08,31.06,31.08,16228.826452987118,14.8049,14.8096,14.8001,14.8096,16228.8265
2005-09-14 10:30:00,31.07,31.14,31.06,31.12,47570.747540318494,14.8049,14.8382,14.8001,14.8287,47570.7475
2005-09-14 10:35:00,31.12,31.14,31.12,31.14,8215.843391824728,14.8287,14.8382,14.8287,14.8382,8215.8434
2005-09-14 10:40:00,31.13,31.36,31.13,31.35,39152.04381783142,14.8335,14.9431,14.8335,14.9383,39152.0438
2005-09-14 10:45:00,31.35,31.4,31.35,31.4,70392.53473983162,14.9383,14.9621,14.9383,14.9621,70392.5347
2005-09-14 10:50:00,31.39,31.53,31.39,31.53,69276.80292118876,14.9574,15.0241,14.9574,15.0241,69276.8029
2005-09-14 10:55:00,31.53,31.6,31.46,31.46,188355.8170199817,15.0241,15.0574,14.9907,14.9907,188355.817
2005-09-14 11:00:00,31.48,31.54,31.48,31.49,35703.41819657166,15.0002,15.0288,15.0002,15.005,35703.4182
2005-09-14 11:05:00,31.49,31.52,31.47,31.48,45136.423572370426,15.005,15.0193,14.9955,15.0002,45136.4236
2005-09-14 11:10:00,31.48,31.49,31.46,31.48,34080.53555127295,15.0002,15.005,14.9907,15.0002,34080.5356
2005-09-14 11:15:00,31.48,31.48,31.41,31.43,29211.88761537681,15.0002,15.0002,14.9669,14.9764,29211.8876
2005-09-14 11:20:00,31.43,31.43,31.41,31.41,15620.245461000102,14.9764,14.9764,14.9669,14.9669,15620.2455
2005-09-14 11:25:00,31.41,31.47,31.41,31.46,30124.759103357337,14.9669,14.9955,14.9669,14.9907,30124.7591
2005-09-14 11:30:00,31.46,31.47,31.0,31.44,24951.820671467696,14.9907,14.9955,14.7715,14.9812,24951.8207
2005-09-14 11:35:00,31.45,31.5,31.44,31.49,46556.4458870068,14.9859,15.0098,14.9812,15.005,46556.4459
2005-09-14 11:40:00,31.49,31.49,31.46,31.47,19576.02190891571,15.005,15.005,14.9907,14.9955,19576.0219
2005-09-14 11:45:00,31.47,31.49,31.47,31.48,25763.26199411705,14.9955,15.005,14.9955,15.0002,25763.262
2005-09-14 11:50:00,31.48,31.5,31.47,31.48,49295.06035094837,15.0002,15.0098,14.9955,15.0002,49295.0604
2005-09-14 11:55:00,31.49,31.49,31.47,31.49,14301.653311694898,15.005,15.005,14.9955,15.005,14301.6533
2005-09-14 12:00:00,31.48,31.49,31.48,31.48,18257.42975961051,15.0002,15.005,15.0002,15.0002,18257.4298
2005-09-14 12:05:00,31.48,31.48,31.44,31.45,6288.670250532508,15.0002,15.0002,14.9812,14.9859,6288.6703
2005-09-14 12:10:00,31.44,31.45,31.42,31.42,6288.670250532508,14.9812,14.9859,14.9717,14.9717,6288.6703
2005-09-14 12:15:00,31.42,31.43,31.39,31.39,11867.329343746833,14.9717,14.9764,14.9574,14.9574,11867.3293
2005-09-14 12:20:00,31.39,31.39,31.35,31.36,9331.575210467594,14.9574,14.9574,14.9383,14.9431,9331.5752
2005-09-14 12:25:00,31.35,31.35,31.32,31.32,14910.234303681917,14.9383,14.9383,14.924,14.924,14910.2343
2005-09-14 12:30:00,31.32,31.33,31.29,31.29,13895.93265037022,14.924,14.9288,14.9097,14.9097,13895.9327
2005-09-14 12:35:00,31.29,31.3,31.25,31.26,34181.96571660412,14.9097,14.9145,14.8906,14.8954,34181.9657
2005-09-14 12:40:00,31.25,31.31,31.25,31.3,23836.08885282483,14.8906,14.9192,14.8906,14.9145,23836.0889
2005-09-14 12:45:00,31.3,31.3,31.27,31.29,7708.692565168882,14.9145,14.9145,14.9002,14.9097,7708.6926
2005-09-14 12:50:00,31.29,31.29,31.26,31.28,13185.921493052034,14.9097,14.9097,14.8954,14.9049,13185.9215
2005-09-14 12:55:00,31.28,31.35,31.28,31.33,14403.083477026068,14.9049,14.9383,14.9049,14.9288,14403.0835
2005-09-14 13:00:00,31.35,31.35,31.32,31.32,7810.122730500051,14.9383,14.9383,14.924,14.924,7810.1227
2005-09-14 13:05:00,31.33,31.35,31.33,31.35,16837.407444974135,14.9288,14.9383,14.9288,14.9383,16837.4074
2005-09-14 13:10:00,31.34,31.35,31.34,31.34,7201.541738513034,14.9335,14.9383,14.9335,14.9335,7201.5417
2005-09-14 13:15:00,31.34,31.35,31.34,31.34,7505.832234506543,14.9335,14.9383,14.9335,14.9335,7505.8322
2005-09-14 13:20:00,31.34,31.36,31.34,31.35,13591.642154376712,14.9335,14.9431,14.9335,14.9383,13591.6422
2005-09-14 13:25:00,31.36,31.36,31.34,31.35,6491.530581194847,14.9431,14.9431,14.9335,14.9383,6491.5306
2005-09-14 13:30:00,31.36,31.36,31.35,31.36,34689.11654325997,14.9431,14.9431,14.9383,14.9431,34689.1165
2005-09-14 13:35:00,31.36,31.36,31.29,31.29,15113.094634344254,14.9431,14.9431,14.9097,14.9097,15113.0946
2005-09-14 13:40:00,31.29,31.3,31.28,31.28,16735.977279642964,14.9097,14.9145,14.9049,14.9049,16735.9773
2005-09-14 13:45:00,31.28,31.3,31.26,31.27,17851.70909828583,14.9049,14.9145,14.8954,14.9002,17851.7091
2005-09-14 13:50:00,31.26,31.26,31.25,31.25,5578.659093214322,14.8954,14.8954,14.8906,14.8906,5578.6591
2005-09-14 13:55:00,31.24,31.24,31.23,31.24,11360.178517090982,14.8859,14.8859,14.8811,14.8859,11360.1785
2005-09-14 14:00:00,31.24,31.27,31.23,31.25,24140.37934881834,14.8859,14.9002,14.8811,14.8906,24140.3793
2005-09-14 14:05:00,31.24,31.24,31.19,31.23,20894.614058220915,14.8859,14.8859,14.8621,14.8811,20894.6141
2005-09-14 14:10:00,31.23,31.25,31.22,31.22,18054.56942894817,14.8811,14.8906,14.8764,14.8764,18054.5694
2005-09-14 14:15:00,31.21,31.22,31.12,31.13,26980.423978091083,14.8716,14.8764,14.8287,14.8335,26980.424
2005-09-14 14:20:00,31.12,31.15,31.12,31.13,8824.424383811745,14.8287,14.843,14.8287,14.8335,8824.4244
2005-09-14 14:25:00,31.13,31.14,31.13,31.13,6491.530581194847,14.8335,14.8382,14.8335,14.8335,6491.5306
2005-09-14 14:30:00,31.13,31.19,31.13,31.18,29414.74794603915,14.8335,14.8621,14.8335,14.8573,29414.7479
2005-09-14 14:35:00,31.18,31.18,31.16,31.17,7100.1115731818645,14.8573,14.8573,14.8478,14.8525,7100.1116
2005-09-14 14:40:00,31.17,31.17,31.13,31.14,38644.89299117558,14.8525,14.8525,14.8335,14.8382,38644.893
2005-09-14 14:45:00,31.14,31.15,31.12,31.13,10954.457855766304,14.8382,14.843,14.8287,14.8335,10954.4579
2005-09-14 14:50:00,31.12,31.15,31.12,31.13,16025.96612232478,14.8287,14.843,14.8287,14.8335,16025.9661
2005-09-14 14:55:00,31.14,31.15,31.13,31.15,25661.83182878588,14.8382,14.843,14.8335,14.843,25661.8318
2005-09-14 15:00:00,31.15,31.16,31.11,31.12,13895.93265037022,14.843,14.8478,14.8239,14.8287,13895.9327
2005-09-14 15:05:00,31.12,31.14,31.12,31.14,33877.67522061061,14.8287,14.8382,14.8287,14.8382,33877.6752
2005-09-14 15:10:00,31.13,31.15,31.13,31.15,31950.50207931839,14.8335,14.843,14.8335,14.843,31950.5021
2005-09-14 15:15:00,31.15,31.15,31.13,31.14,14605.943807688407,14.843,14.843,14.8335,14.8382,14605.9438
2005-09-14 15:20:00,31.13,31.14,31.12,31.13,9331.575210467594,14.8335,14.8382,14.8287,14.8335,9331.5752
2005-09-14 15:25:00,31.12,31.19,31.12,31.17,25864.69215944822,14.8287,14.8621,14.8287,14.8525,25864.6922
2005-09-14 15:30:00,31.17,31.23,31.17,31.22,18663.150420935188,14.8525,14.8811,14.8525,14.8764,18663.1504
2005-09-14 15:35:00,31.22,31.25,31.2,31.24,37326.300841870376,14.8764,14.8906,14.8668,14.8859,37326.3008
2005-09-14 15:40:00,31.24,31.27,31.24,31.27,20996.04422355209,14.8859,14.9002,14.8859,14.9002,20996.0442
2005-09-14 15:45:00,31.27,31.27,31.26,31.27,17750.27893295466,14.9002,14.9002,14.8954,14.9002,17750.2789
2005-09-14 15:50:00,31.27,31.28,31.26,31.28,27386.14463941576,14.9002,14.9049,14.8954,14.9049,27386.1446
2005-09-14 15:55:00,31.28,31.28,31.24,31.25,109341.7182270007,14.9049,14.9049,14.8859,14.8906,109341.7182
2005-09-15 09:30:00,31.55,31.65,31.51,31.65,84694.18805152652,15.0336,15.0812,15.0145,15.0812,84694.1881
2005-09-15 09:35:00,31.59,31.65,31.51,31.57,63698.14382797444,15.0527,15.0812,15.0145,15.0431,63698.1438
2005-09-15 09:40:00,31.58,31.62,31.45,31.48,56800.89258545492,15.0479,15.067,14.9859,15.0002,56800.8926
2005-09-15 09:45:00,31.5,31.55,31.5,31.54,37427.73100720154,15.0098,15.0336,15.0098,15.0288,37427.731
2005-09-15 09:50:00,31.53,31.53,31.43,31.51,75565.47317172127,15.0241,15.0241,14.9764,15.0145,75565.4732
2005-09-15 09:55:00,31.52,31.55,31.5,31.52,31341.92108733137,15.0193,15.0336,15.0098,15.0193,31341.9211
2005-09-15 10:00:00,31.51,31.53,31.44,31.45,35500.55786590932,15.0145,15.0241,14.9812,14.9859,35500.5579
2005-09-15 10:05:00,31.45,31.45,31.4,31.44,59945.22771072117,14.9859,14.9859,14.9621,14.9812,59945.2277
2005-09-15 10:10:00,31.44,31.44,31.37,31.39,38036.31199918856,14.9812,14.9812,14.9478,14.9574,38036.312
2005-09-15 10:15:00,31.39,31.39,31.33,31.34,38644.89299117558,14.9574,14.9574,14.9288,14.9335,38644.893
2005-09-15 10:20:00,31.33,31.36,31.32,31.36,15214.524799675424,14.9288,14.9431,14.924,14.9431,15214.5248
2005-09-15 10:25:00,31.35,31.35,31.31,31.31,29110.457450045644,14.9383,14.9383,14.9192,14.9192,29110.4575
2005-09-15 10:30:00,31.32,31.35,31.3,31.31,33776.24505527944,14.924,14.9383,14.9145,14.9192,33776.2451
2005-09-15 10:35:00,31.32,31.38,31.31,31.37,26067.55249011056,14.924,14.9526,14.9192,14.9478,26067.5525
2005-09-15 10:40:00,31.38,31.38,31.37,31.37,14910.234303681917,14.9526,14.9526,14.9478,14.9478,14910.2343
2005-09-15 10:45:00,31.37,31.39,31.36,31.36,32761.943401967743,14.9478,14.9574,14.9431,14.9431,32761.9434
2005-09-15 10:50:00,31.37,31.44,31.37,31.44,71508.2665584745,14.9478,14.9812,14.9478,14.9812,71508.2666
2005-09-15 10:55:00,31.41,31.46,31.41,31.45,33674.81488994827,14.9669,14.9907,14.9669,14.9859,33674.8149
2005-09-15 11:00:00,31.43,31.44,31.41,31.41,10143.016533116948,14.9764,14.9812,14.9669,14.9669,10143.0165
2005-09-15 11:05:00,31.42,31.42,31.4,31.41,18967.440916928696,14.9717,14.9717,14.9621,14.9669,18967.4409
2005-09-15 11:10:00,31.41,31.41,31.38,31.39,17344.558271629983,14.9669,14.9669,14.9526,14.9574,17344.5583
2005-09-15 11:15:00,31.4,31.4,31.38,31.39,6491.530581194847,14.9621,14.9621,14.9526,14.9574,6491.5306
2005-09-15 11:20:00,31.39,31.45,31.38,31.45,25256.111167461204,14.9574,14.9859,14.9526,14.9859,25256.1112
2005-09-15 11:25:00,31.45,31.45,31.43,31.43,11563.038847753322,14.9859,14.9859,14.9764,14.9764,11563.0388
2005-09-15 11:30:00,31.44,31.45,31.43,31.45,16025.96612232478,14.9812,14.9859,14.9764,14.9859,16025.9661
2005-09-15 11:35:00,31.45,31.5,31.44,31.5,84085.60705953951,14.9859,15.0098,14.9812,15.0098,84085.6071
2005-09-15 11:40:00,31.5,31.55,31.5,31.54,58119.48473476012,15.0098,15.0336,15.0098,15.0288,58119.4847
2005-09-15 11:45:00,31.54,31.54,31.51,31.53,75464.0430063901,15.0288,15.0288,15.0145,15.0241,75464.043
2005-09-15 11:50:00,31.53,31.53,31.5,31.51,10345.876863779287,15.0241,15.0241,15.0098,15.0145,10345.8769
2005-09-15 11:55:00,31.5,31.51,31.47,31.48,12881.630997058524,15.0098,15.0145,14.9955,15.0002,12881.631
2005-09-15 12:00:00,31.47,31.51,31.45,31.51,28400.44629272745,14.9955,15.0145,14.9859,15.0145,28400.4463
2005-09-15 12:05:00,31.51,31.53,31.4,31.4,51120.80332690942,15.0145,15.0241,14.9621,14.9621,51120.8033
2005-09-15 12:10:00,31.4,31.41,31.38,31.39,12070.18967440917,14.9621,14.9669,14.9526,14.9574,12070.1897
2005-09-15 12:15:00,31.39,31.44,31.39,31.42,22821.78719951313,14.9574,14.9812,14.9574,14.9717,22821.7872
2005-09-15 12:20:00,31.42,31.42,31.39,31.4,36717.71984988335,14.9717,14.9717,14.9574,14.9621,36717.7198
2005-09-15 12:25:00,31.39,31.41,31.38,31.4,25458.97149812354,14.9574,14.9669,14.9526,14.9621,25458.9715
2005-09-15 12:30:00,31.39,31.4,31.38,31.39,7404.402069175373,14.9574,14.9621,14.9526,14.9574,7404.4021
2005-09-15 12:35:00,31.38,31.39,31.37,31.38,19880.31240490922,14.9526,14.9574,14.9478,14.9526,19880.3124
2005-09-15 12:40:00,31.38,31.4,31.37,31.38,11157.318186428643,14.9526,14.9621,14.9478,14.9526,11157.3182
2005-09-15 12:45:00,31.4,31.41,31.39,31.39,8722.994218480577,14.9621,14.9669,14.9574,14.9574,8722.9942
2005-09-15 12:50:00,31.4,31.4,31.38,31.38,11461.608682422151,14.9621,14.9621,14.9526,14.9526,11461.6087
2005-09-15 12:55:00,31.38,31.41,31.38,31.4,15011.664469013083,14.9526,14.9669,14.9526,14.9621,15011.6645
2005-09-15 13:00:00,31.4,31.42,31.4,31.41,27284.714474084594,14.9621,14.9717,14.9621,14.9669,27284.7145
2005-09-15 13:05:00,31.41,31.41,31.4,31.4,40267.77563647429,14.9669,14.9669,14.9621,14.9621,40267.7756
2005-09-15 13:10:00,31.4,31.45,31.4,31.44,56800.89258545492,14.9621,14.9859,14.9621,14.9812,56800.8926
2005-09-15 13:15:00,31.44,31.45,31.42,31.42,24546.10001014301,14.9812,14.9859,14.9717,14.9717,24546.1
2005-09-15 13:20:00,31.42,31.43,31.4,31.42,45846.43472968861,14.9717,14.9764,14.9621,14.9717,45846.4347
2005-09-15 13:25:00,31.42,31.46,31.4,31.42,93112.8917740136,14.9717,14.9907,14.9621,14.9717,93112.8918
2005-09-15 13:30:00,31.43,31.43,31.42,31.43,21198.904554214423,14.9764,14.9764,14.9717,14.9764,21198.9046
2005-09-15 13:35:00,31.43,31.43,31.42,31.43,24241.809514149507,14.9764,14.9764,14.9717,14.9764,24241.8095
2005-09-15 13:40:00,31.43,31.45,31.43,31.43,31139.06075666904,14.9764,14.9859,14.9764,14.9764,31139.0608
2005-09-15 13:45:00,31.43,31.44,31.43,31.44,16330.256618318288,14.9764,14.9812,14.9764,14.9812,16330.2566
2005-09-15 13:50:00,31.44,31.5,31.43,31.46,45339.28390303276,14.9812,15.0098,14.9764,14.9907,45339.2839
2005-09-15 13:55:00,31.47,31.47,31.43,31.44,18054.56942894817,14.9955,14.9955,14.9764,14.9812,18054.5694
2005-09-15 14:00:00,31.44,31.44,31.41,31.41,17141.697940967642,14.9812,14.9812,14.9669,14.9669,17141.6979
2005-09-15 14:05:00,31.41,31.42,31.39,31.39,7201.541738513034,14.9669,14.9717,14.9574,14.9574,7201.5417
2005-09-15 14:10:00,31.4,31.41,31.38,31.4,9128.714879805257,14.9621,14.9669,14.9526,14.9621,9128.7149
2005-09-15 14:15:00,31.39,31.4,31.36,31.36,9534.435541129931,14.9574,14.9621,14.9431,14.9431,9534.4355
2005-09-15 14:20:00,31.35,31.36,31.31,31.32,16837.407444974135,14.9383,14.9431,14.9192,14.924,16837.4074
2005-09-15 14:25:00,31.31,31.36,31.28,31.36,11867.329343746833,14.9192,14.9431,14.9049,14.9431,11867.3293
2005-09-15 14:30:00,31.36,31.4,31.35,31.39,19981.74257024039,14.9431,14.9621,14.9383,14.9574,19981.7426
2005-09-15 14:35:00,31.38,31.39,31.38,31.39,26371.842986104068,14.9526,14.9574,14.9526,14.9574,26371.843
2005-09-15 14:40:00,31.38,31.38,31.34,31.34,12171.61983974034,14.9526,14.9526,14.9335,14.9335,12171.6198
2005-09-15 14:45:00,31.35,31.36,31.34,31.35,7100.1115731818645,14.9383,14.9431,14.9335,14.9383,7100.1116
2005-09-15 14:50:00,31.35,31.37,31.35,31.36,9838.72603712344,14.9383,14.9478,14.9383,14.9431,9838.726
2005-09-15 14:55:00,31.37,31.37,31.35,31.36,25763.26199411705,14.9478,14.9478,14.9383,14.9431,25763.262
2005-09-15 15:00:00,31.36,31.36,31.35,31.36,40166.34547114312,14.9431,14.9431,14.9383,14.9431,40166.3455
2005-09-15 15:05:00,31.35,31.36,31.33,31.36,19474.59174358454,14.9383,14.9431,14.9288,14.9431,19474.5917
2005-09-15 15:10:00,31.35,31.36,31.33,31.34,26067.55249011056,14.9383,14.9431,14.9288,14.9335,26067.5525
2005-09-15 15:15:00,31.34,31.35,31.33,31.33,13490.21198904554,14.9335,14.9383,14.9288,14.9288,13490.212
2005-09-15 15:20:00,31.34,31.34,31.31,31.32,15113.094634344254,14.9335,14.9335,14.9192,14.924,15113.0946
2005-09-15 15:25:00,31.31,31.33,31.31,31.32,19981.74257024039,14.9192,14.9288,14.9192,14.924,19981.7426
2005-09-15 15:30:00,31.32,31.34,31.32,31.33,29820.46860736383,14.924,14.9335,14.924,14.9288,29820.4686
2005-09-15 15:35:00,31.33,31.34,31.32,31.34,32051.93224464956,14.9288,14.9335,14.924,14.9335,32051.9322
2005-09-15 15:40:00,31.32,31.33,31.31,31.31,38239.172329850895,14.924,14.9288,14.9192,14.9192,38239.1723
2005-09-15 15:45:00,31.32,31.32,31.25,31.25,45643.57439902627,14.924,14.924,14.8906,14.8906,45643.5744
2005-09-15 15:50:00,31.22,31.27,31.19,31.2,165026.87899381277,14.8764,14.9002,14.8621,14.8668,165026.879
2005-09-15 15:55:00,31.19,31.23,31.19,31.23,128410.58930926055,14.8621,14.8811,14.8621,14.8811,128410.5893
2005-09-16 09:30:00,31.23,31.3,31.23,31.25,606653.8188457247,14.8811,14.9145,14.8811,14.8906,606653.8188
2005-09-16 09:35:00,31.25,31.29,31.2,31.22,49903.64134293539,14.8906,14.9097,14.8668,14.8764,49903.6413
2005-09-16 09:40:00,31.23,31.25,31.12,31.25,23937.519018156,14.8811,14.8906,14.8287,14.8906,23937.519
2005-09-16 09:45:00,31.25,31.33,31.23,31.24,24343.23967948068,14.8906,14.9288,14.8811,14.8859,24343.2397
2005-09-16 09:50:00,31.23,31.27,31.09,31.09,24546.10001014301,14.8811,14.9002,14.8144,14.8144,24546.1
2005-09-16 09:55:00,31.09,31.22,31.08,31.18,16837.407444974135,14.8144,14.8764,14.8096,14.8573,16837.4074
2005-09-16 10:00:00,31.18,31.19,31.12,31.12,17141.697940967642,14.8573,14.8621,14.8287,14.8287,17141.6979
2005-09-16 10:05:00,31.12,31.19,31.12,31.17,40267.77563647429,14.8287,14.8621,14.8287,14.8525,40267.7756
2005-09-16 10:10:00,31.16,31.21,31.15,31.21,30124.759103357337,14.8478,14.8716,14.843,14.8716,30124.7591
2005-09-16 10:15:00,31.2,31.21,31.14,31.14,14301.653311694898,14.8668,14.8716,14.8382,14.8382,14301.6533
2005-09-16 10:20:00,31.14,31.14,31.12,31.12,6897.2512425195255,14.8382,14.8382,14.8287,14.8287,6897.2512
2005-09-16 10:25:00,31.12,31.13,31.11,31.12,17547.41860229232,14.8287,14.8335,14.8239,14.8287,17547.4186
2005-09-16 10:30:00,31.12,31.12,31.04,31.04,31747.64174865605,14.8287,14.8287,14.7906,14.7906,31747.6417
2005-09-16 10:35:00,31.04,31.05,31.03,31.04,15315.954965006593,14.7906,14.7953,14.7858,14.7906,15315.955
2005-09-16 10:40:00,31.04,31.06,31.01,31.01,32559.08307130541,14.7906,14.8001,14.7763,14.7763,32559.0831
2005-09-16 10:45:00,31.03,31.03,30.91,30.93,88041.38350745512,14.7858,14.7858,14.7286,14.7382,88041.3835
2005-09-16 10:50:00,30.93,30.94,30.93,30.94,29211.88761537681,14.7382,14.7429,14.7382,14.7429,29211.8876
2005-09-16 10:55:00,30.94,30.95,30.93,30.94,57003.75291611726,14.7429,14.7477,14.7382,14.7429,57003.7529
2005-09-16 11:00:00,30.93,30.93,30.89,30.93,214423.3695100923,14.7382,14.7382,14.7191,14.7382,214423.3695
2005-09-16 11:05:00,30.92,30.93,30.91,30.93,156101.02444466983,14.7334,14.7382,14.7286,14.7382,156101.0244
2005-09-16 11:10:00,30.92,30.94,30.92,30.93,23024.64753017548,14.7334,14.7429,14.7334,14.7382,23024.6475
2005-09-16 11:15:00,30.94,30.94,30.92,30.93,23024.64753017548,14.7429,14.7429,14.7334,14.7382,23024.6475
2005-09-16 11:20:00,30.92,30.96,30.92,30.95,37022.010345876864,14.7334,14.7525,14.7334,14.7477,37022.0103
2005-09-16 11:25:00,30.95,30.96,30.91,30.94,57409.47357744193,14.7477,14.7525,14.7286,14.7429,57409.4736
2005-09-16 11:30:00,30.93,30.99,30.93,30.97,24444.669844811848,14.7382,14.7668,14.7382,14.7572,24444.6698
2005-09-16 11:35:00,30.98,31.01,30.98,30.99,64813.87564661731,14.762,14.7763,14.762,14.7668,64813.8756
2005-09-16 11:40:00,30.98,31.03,30.98,31.03,22416.066538188457,14.762,14.7858,14.762,14.7858,22416.0665
2005-09-16 11:45:00,31.03,31.03,30.99,31.0,28096.15579673395,14.7858,14.7858,14.7668,14.7715,28096.1558
2005-09-16 11:50:00,31.0,31.01,30.99,31.0,17851.70909828583,14.7715,14.7763,14.7668,14.7715,17851.7091
2005-09-16 11:55:00,31.0,31.01,30.97,30.99,13895.93265037022,14.7715,14.7763,14.7572,14.7668,13895.9327
2005-09-16 12:00:00,30.98,30.99,30.97,30.97,3651.485951922102,14.762,14.7668,14.7572,14.7572,3651.486
2005-09-16 12:05:00,30.97,30.97,30.93,30.94,27183.284308753424,14.7572,14.7572,14.7382,14.7429,27183.2843
2005-09-16 12:10:00,30.94,30.94,30.9,30.9,52845.116137539306,14.7429,14.7429,14.7239,14.7239,52845.1161
2005-09-16 12:15:00,30.91,30.91,30.86,30.86,13591.642154376712,14.7286,14.7286,14.7048,14.7048,13591.6422
2005-09-16 12:20:00,30.85,30.89,30.85,30.89,26473.27315143524,14.7,14.7191,14.7,14.7191,26473.2732
2005-09-16 12:25:00,30.89,30.9,30.89,30.9,13185.921493052034,14.7191,14.7239,14.7191,14.7239,13185.9215
2005-09-16 12:30:00,30.9,30.9,30.89,30.9,8925.854549142916,14.7239,14.7239,14.7191,14.7239,8925.8545
2005-09-16 12:35:00,30.9,30.9,30.87,30.89,11867.329343746833,14.7239,14.7239,14.7096,14.7191,11867.3293
2005-09-16 12:40:00,30.9,30.91,30.89,30.89,20894.614058220915,14.7239,14.7286,14.7191,14.7191,20894.6141
2005-09-16 12:45:00,30.9,30.91,30.86,30.91,174764.17486560502,14.7239,14.7286,14.7048,14.7286,174764.1749
2005-09-16 12:50:00,30.9,30.91,30.9,30.91,11055.888021097477,14.7239,14.7286,14.7239,14.7286,11055.888
2005-09-16 12:55:00,30.9,30.91,30.9,30.91,8215.843391824728,14.7239,14.7286,14.7239,14.7286,8215.8434
2005-09-16 13:00:00,30.9,30.91,30.89,30.9,7911.552895831221,14.7239,14.7286,14.7191,14.7239,7911.5529
2005-09-16 13:05:00,30.9,30.91,30.9,30.9,6085.809919870169,14.7239,14.7286,14.7239,14.7239,6085.8099
2005-09-16 13:10:00,30.91,30.93,30.89,30.92,12374.480170402678,14.7286,14.7382,14.7191,14.7334,12374.4802
2005-09-16 13:15:00,30.93,30.99,30.93,30.98,7810.122730500051,14.7382,14.7668,14.7382,14.762,7810.1227
2005-09-16 13:20:00,30.98,30.99,30.95,30.97,16228.826452987118,14.762,14.7668,14.7477,14.7572,16228.8265
2005-09-16 13:25:00,30.97,30.98,30.92,30.92,9737.29587179227,14.7572,14.762,14.7334,14.7334,9737.2959
2005-09-16 13:30:00,30.91,30.95,30.91,30.94,13591.642154376712,14.7286,14.7477,14.7286,14.7429,13591.6422
2005-09-16 13:35:00,30.94,30.94,30.92,30.93,10548.737194441626,14.7429,14.7429,14.7334,14.7382,10548.7372
2005-09-16 13:40:00,30.92,30.93,30.9,30.92,12577.340501065017,14.7334,14.7382,14.7239,14.7334,12577.3405
2005-09-16 13:45:00,30.91,30.92,30.91,30.92,3144.335125266254,14.7286,14.7334,14.7286,14.7334,3144.3351
2005-09-16 13:50:00,30.92,30.92,30.86,30.9,17648.84876762349,14.7334,14.7334,14.7048,14.7239,17648.8488
2005-09-16 13:55:00,30.89,30.94,30.89,30.93,7607.262399837712,14.7191,14.7429,14.7191,14.7382,7607.2624
2005-09-16 14:00:00,30.92,30.96,30.91,30.93,136423.57237042295,14.7334,14.7525,14.7286,14.7382,136423.5724
2005-09-16 14:05:00,30.92,30.93,30.88,30.92,12780.200831727356,14.7334,14.7382,14.7143,14.7334,12780.2008
2005-09-16 14:10:00,30.91,30.93,30.88,30.88,16837.407444974135,14.7286,14.7382,14.7143,14.7143,16837.4074
2005-09-16 14:15:00,30.88,30.9,30.88,30.89,11765.89917841566,14.7143,14.7239,14.7143,14.7191,11765.8992
2005-09-16 14:20:00,30.89,30.91,30.88,30.91,144842.27609291003,14.7191,14.7286,14.7143,14.7286,144842.2761
2005-09-16 14:25:00,30.91,30.92,30.89,30.9,32559.08307130541,14.7286,14.7334,14.7191,14.7239,32559.0831
2005-09-16 14:30:00,30.9,30.91,30.89,30.91,20488.89339689624,14.7239,14.7286,14.7191,14.7286,20488.8934
2005-09-16 14:35:00,30.9,30.91,30.9,30.9,16837.407444974135,14.7239,14.7286,14.7239,14.7239,16837.4074
2005-09-16 14:40:00,30.9,30.91,30.89,30.89,9940.15620245461,14.7239,14.7286,14.7191,14.7191,9940.1562
2005-09-16 14:45:00,30.88,30.93,30.88,30.93,98894.41119789024,14.7143,14.7382,14.7143,14.7382,98894.4112
2005-09-16 14:50:00,30.93,30.95,30.93,30.94,10751.597525103964,14.7382,14.7477,14.7382,14.7429,10751.5975
2005-09-16 14:55:00,30.95,31.02,30.94,31.02,24343.23967948068,14.7477,14.7811,14.7429,14.7811,24343.2397
2005-09-16 15:00:00,31.02,31.06,31.0,31.03,44832.13307637692,14.7811,14.8001,14.7715,14.7858,44832.1331
2005-09-16 15:05:00,31.03,31.1,31.03,31.1,37427.73100720154,14.7858,14.8192,14.7858,14.8192,37427.731
2005-09-16 15:10:00,31.11,31.12,31.1,31.11,20387.463231565067,14.8239,14.8287,14.8192,14.8239,20387.4632
2005-09-16 15:15:00,31.1,31.11,31.08,31.09,29110.457450045644,14.8192,14.8239,14.8096,14.8144,29110.4575
2005-09-16 15:20:00,31.09,31.11,31.09,31.1,21706.05538087027,14.8144,14.8239,14.8144,14.8192,21706.0554
2005-09-16 15:25:00,31.1,31.11,31.07,31.07,43310.68059640937,14.8192,14.8239,14.8049,14.8049,43310.6806
2005-09-16 15:30:00,31.09,31.13,31.08,31.13,82057.00375291612,14.8144,14.8335,14.8096,14.8335,82057.0038
2005-09-16 15:35:00,31.13,31.16,31.13,31.14,28907.597119383303,14.8335,14.8478,14.8335,14.8382,28907.5971
2005-09-16 15:40:00,31.15,31.17,31.15,31.16,61568.11035601988,14.843,14.8525,14.843,14.8478,61568.1104
2005-09-16 15:45:00,31.17,31.17,31.13,31.13,71001.11573181865,14.8525,14.8525,14.8335,14.8335,71001.1157
2005-09-16 15:50:00,31.12,31.13,31.08,31.12,59640.93721472766,14.8287,14.8335,14.8096,14.8287,59640.9372
2005-09-16 15:55:00,31.12,31.12,31.12,31.12,176488.48767623492,14.8287,14.8287,14.8287,14.8287,176488.4877
2005-09-19 09:30:00,30.99,31.0,30.95,30.95,42093.518612435335,14.7668,14.7715,14.7477,14.7477,42093.5186
2005-09-19 09:35:00,30.93,30.93,30.81,30.85,48990.76985495487,14.7382,14.7382,14.681,14.7,48990.7699
2005-09-19 09:40:00,30.85,30.86,30.8,30.85,36210.56902322751,14.7,14.7048,14.6762,14.7,36210.569
2005-09-19 09:45:00,30.85,30.85,30.74,30.74,44223.5520843899,14.7,14.7,14.6476,14.6476,44223.5521
2005-09-19 09:50:00,30.76,30.8,30.73,30.74,59133.78638807181,14.6572,14.6762,14.6429,14.6476,59133.7864
2005-09-19 09:55:00,30.74,30.74,30.69,30.71,30530.47976468201,14.6476,14.6476,14.6238,14.6333,30530.4798
2005-09-19 10:00:00,30.71,30.81,30.7,30.78,43817.83142306522,14.6333,14.681,14.6286,14.6667,43817.8314
2005-09-19 10:05:00,30.78,30.79,30.73,30.73,25154.68100213004,14.6667,14.6715,14.6429,14.6429,25154.681
2005-09-19 10:10:00,30.72,30.73,30.68,30.72,19170.30124759104,14.6381,14.6429,14.619,14.6381,19170.3012
2005-09-19 10:15:00,30.72,30.75,30.72,30.72,23937.519018156,14.6381,14.6524,14.6381,14.6381,23937.519
2005-09-19 10:20:00,30.73,30.74,30.68,30.69,87027.08185414343,14.6429,14.6476,14.619,14.6238,87027.0819
2005-09-19 10:25:00,30.69,30.69,30.63,30.64,53149.40663353281,14.6238,14.6238,14.5952,14.6,53149.4066
2005-09-19 10:30:00,30.63,30.63,30.58,30.59,50309.36200426007,14.5952,14.5952,14.5714,14.5762,50309.362
2005-09-19 10:35:00,30.59,30.59,30.56,30.56,50005.07150826656,14.5762,14.5762,14.5619,14.5619,50005.0715
2005-09-19 10:40:00,30.56,30.57,30.49,30.52,67755.35044122122,14.5619,14.5666,14.5285,14.5428,67755.3504
2005-09-19 10:45:00,30.52,30.59,30.52,30.59,24444.669844811848,14.5428,14.5762,14.5428,14.5762,24444.6698
2005-09-19 10:50:00,30.58,30.63,30.57,30.63,18460.290090272847,14.5714,14.5952,14.5666,14.5952,18460.2901
2005-09-19 10:55:00,30.64,30.64,30.59,30.64,52743.685972208135,14.6,14.6,14.5762,14.6,52743.686
2005-09-19 11:00:00,30.64,30.64,30.59,30.59,16431.686783649457,14.6,14.6,14.5762,14.5762,16431.6868
2005-09-19 11:05:00,30.58,30.59,30.54,30.55,35601.98803124049,14.5714,14.5762,14.5523,14.5571,35601.988
2005-09-19 11:10:00,30.54,30.55,30.52,30.52,34689.11654325997,14.5523,14.5571,14.5428,14.5428,34689.1165
2005-09-19 11:15:00,30.52,30.53,30.51,30.53,80231.26077695507,14.5428,14.5476,14.538,14.5476,80231.2608
2005-09-19 11:20:00,30.52,30.53,30.49,30.49,58119.48473476012,14.5428,14.5476,14.5285,14.5285,58119.4847
2005-09-19 11:25:00,30.5,30.84,30.43,30.44,87737.0930114616,14.5333,14.6953,14.4999,14.5047,87737.093
2005-09-19 11:30:00,30.46,30.47,30.44,30.45,30530.47976468201,14.5142,14.519,14.5047,14.5094,30530.4798
2005-09-19 11:35:00,30.46,30.49,30.44,30.49,20793.183892889745,14.5142,14.5285,14.5047,14.5285,20793.1839
2005-09-19 11:40:00,30.48,30.48,30.46,30.46,31037.630591337864,14.5237,14.5237,14.5142,14.5142,31037.6306
2005-09-19 11:45:00,30.47,30.47,30.43,30.43,18561.720255604017,14.519,14.519,14.4999,14.4999,18561.7203
2005-09-19 11:50:00,30.44,30.45,30.41,30.45,26067.55249011056,14.5047,14.5094,14.4904,14.5094,26067.5525
2005-09-19 11:55:00,30.45,30.45,30.44,30.44,23328.938026168984,14.5094,14.5094,14.5047,14.5047,23328.938
2005-09-19 12:00:00,30.45,30.45,30.43,30.44,20387.463231565067,14.5094,14.5094,14.4999,14.5047,20387.4632
2005-09-19 12:05:00,30.44,30.44,30.43,30.44,37326.300841870376,14.5047,14.5047,14.4999,14.5047,37326.3008
2005-09-19 12:10:00,30.44,30.46,30.44,30.46,31139.06075666904,14.5047,14.5142,14.5047,14.5142,31139.0608
2005-09-19 12:15:00,30.46,30.48,30.45,30.48,21097.474388883253,14.5142,14.5237,14.5094,14.5237,21097.4744
2005-09-19 12:20:00,30.49,30.51,30.48,30.5,54467.99878283802,14.5285,14.538,14.5237,14.5333,54467.9988
2005-09-19 12:25:00,30.49,30.52,30.49,30.51,11765.89917841566,14.5285,14.5428,14.5285,14.538,11765.8992
2005-09-19 12:30:00,30.51,30.51,30.48,30.48,41079.216959123645,14.538,14.538,14.5237,14.5237,41079.217
2005-09-19 12:35:00,30.49,30.5,30.48,30.48,11055.888021097477,14.5285,14.5333,14.5237,14.5237,11055.888
2005-09-19 12:40:00,30.49,30.53,30.49,30.52,15620.245461000102,14.5285,14.5476,14.5285,14.5428,15620.2455
2005-09-19 12:45:00,30.52,30.53,30.52,30.53,12273.050005071507,14.5428,14.5476,14.5428,14.5476,12273.05
2005-09-19 12:50:00,30.52,30.54,30.52,30.54,13693.07231970788,14.5428,14.5523,14.5428,14.5523,13693.0723
2005-09-19 12:55:00,30.54,30.54,30.53,30.53,7708.692565168882,14.5523,14.5523,14.5476,14.5476,7708.6926
2005-09-19 13:00:00,30.53,30.55,30.53,30.54,77086.92565168881,14.5476,14.5571,14.5476,14.5523,77086.9257
2005-09-19 13:05:00,30.54,30.54,30.53,30.53,30936.200426006693,14.5523,14.5523,14.5476,14.5476,30936.2004
2005-09-19 13:10:00,30.54,30.54,30.53,30.53,17445.988436961154,14.5523,14.5523,14.5476,14.5476,17445.9884
2005-09-19 13:15:00,30.53,30.56,30.53,30.56,119281.87442945532,14.5476,14.5619,14.5476,14.5619,119281.8744
2005-09-19 13:20:00,30.57,30.58,30.56,30.56,15214.524799675424,14.5666,14.5714,14.5619,14.5619,15214.5248
2005-09-19 13:25:00,30.56,30.56,30.55,30.56,9534.435541129931,14.5619,14.5619,14.5571,14.5619,9534.4355
2005-09-19 13:30:00,30.56,30.56,30.54,30.54,18155.99959427934,14.5619,14.5619,14.5523,14.5523,18155.9996
2005-09-19 13:35:00,30.54,30.54,30.51,30.52,17243.128106298813,14.5523,14.5523,14.538,14.5428,17243.1281
2005-09-19 13:40:00,30.51,30.52,30.5,30.5,5882.94958920783,14.538,14.5428,14.5333,14.5333,5882.9496
2005-09-19 13:45:00,30.5,30.5,30.47,30.48,21706.05538087027,14.5333,14.5333,14.519,14.5237,21706.0554
2005-09-19 13:50:00,30.47,30.47,30.46,30.47,13997.36281570139,14.519,14.519,14.5142,14.519,13997.3628
2005-09-19 13:55:00,30.47,30.5,30.47,30.5,7201.541738513034,14.519,14.5333,14.519,14.5333,7201.5417
2005-09-19 14:00:00,30.5,30.52,30.49,30.5,18764.580586266355,14.5333,14.5428,14.5285,14.5333,18764.5806
2005-09-19 14:05:00,30.51,30.51,30.48,30.48,6288.670250532508,14.538,14.538,14.5237,14.5237,6288.6703
2005-09-19 14:10:00,30.49,30.49,30.43,30.44,19778.88223957805,14.5285,14.5285,14.4999,14.5047,19778.8822
2005-09-19 14:15:00,30.44,30.46,30.43,30.45,10954.457855766304,14.5047,14.5142,14.4999,14.5094,10954.4579
2005-09-19 14:20:00,30.45,30.45,30.42,30.44,20083.17273557156,14.5094,14.5094,14.4952,14.5047,20083.1727
2005-09-19 14:25:00,30.44,30.5,30.42,30.49,13084.491327720863,14.5047,14.5333,14.4952,14.5285,13084.4913
2005-09-19 14:30:00,30.48,30.5,30.48,30.5,13895.93265037022,14.5237,14.5333,14.5237,14.5333,13895.9327
2005-09-19 14:35:00,30.5,30.5,30.47,30.48,17141.697940967642,14.5333,14.5333,14.519,14.5237,17141.6979
2005-09-19 14:40:00,30.48,30.48,30.43,30.43,10041.58636778578,14.5237,14.5237,14.4999,14.4999,10041.5864
2005-09-19 14:45:00,30.44,30.44,30.42,30.42,32863.37356729891,14.5047,14.5047,14.4952,14.4952,32863.3736
2005-09-19 14:50:00,30.42,30.42,30.4,30.4,16330.256618318288,14.4952,14.4952,14.4856,14.4856,16330.2566
2005-09-19 14:55:00,30.4,30.42,30.39,30.42,28806.166954052136,14.4856,14.4952,14.4809,14.4952,28806.167
2005-09-19 15:00:00,30.42,30.46,30.42,30.46,18764.580586266355,14.4952,14.5142,14.4952,14.5142,18764.5806
2005-09-19 15:05:00,30.44,30.45,30.43,30.44,24140.37934881834,14.5047,14.5094,14.4999,14.5047,24140.3793
2005-09-19 15:10:00,30.44,30.45,30.43,30.44,37833.45166852622,14.5047,14.5094,14.4999,14.5047,37833.4517
2005-09-19 15:15:00,30.44,30.44,30.43,30.44,11157.318186428643,14.5047,14.5047,14.4999,14.5047,11157.3182
2005-09-19 15:20:00,30.44,30.44,30.43,30.43,24951.820671467696,14.5047,14.5047,14.4999,14.4999,24951.8207
2005-09-19 15:25:00,30.44,30.44,30.41,30.43,30936.200426006693,14.5047,14.5047,14.4904,14.4999,30936.2004
2005-09-19 15:30:00,30.43,30.49,30.43,30.48,33877.67522061061,14.4999,14.5285,14.4999,14.5237,33877.6752
2005-09-19 15:35:00,30.47,30.48,30.43,30.45,35297.69753524698,14.519,14.5237,14.4999,14.5094,35297.6975
2005-09-19 15:40:00,30.44,30.46,30.41,30.41,57612.33390810427,14.5047,14.5142,14.4904,14.4904,57612.3339
2005-09-19 15:45:00,30.41,30.42,30.41,30.41,56395.17192413024,14.4904,14.4952,14.4904,14.4904,56395.1719
2005-09-19 15:50:00,30.42,30.42,30.38,30.39,94634.34425398114,14.4952,14.4952,14.4761,14.4809,94634.3443
2005-09-19 15:55:00,30.39,30.43,30.38,30.43,79825.54011563039,14.4809,14.4999,14.4761,14.4999,79825.5401
2005-09-20 09:30:00,30.51,30.53,30.47,30.53,58829.4958920783,14.538,14.5476,14.519,14.5476,58829.4959
2005-09-20 09:35:00,30.51,30.7,30.49,30.67,48382.18886296784,14.538,14.6286,14.5285,14.6143,48382.1889
2005-09-20 09:40:00,30.67,30.68,30.63,30.64,21300.3347195456,14.6143,14.619,14.5952,14.6,21300.3347
2005-09-20 09:45:00,30.63,30.64,30.6,30.62,13287.351658383202,14.5952,14.6,14.5809,14.5905,13287.3517
2005-09-20 09:50:00,30.62,30.62,30.56,30.57,39050.61365250025,14.5905,14.5905,14.5619,14.5666,39050.6137
2005-09-20 09:55:00,30.58,30.61,30.57,30.61,19373.161578253374,14.5714,14.5857,14.5666,14.5857,19373.1616
2005-09-20 10:00:00,30.62,30.71,30.62,30.69,41789.22811644183,14.5905,14.6333,14.5905,14.6238,41789.2281
2005-09-20 10:05:00,30.69,30.7,30.68,30.68,18358.85992494168,14.6238,14.6286,14.619,14.619,18358.8599
2005-09-20 10:10:00,30.67,30.68,30.62,30.65,18155.99959427934,14.6143,14.619,14.5905,14.6047,18155.9996
2005-09-20 10:15:00,30.66,30.73,30.66,30.72,21706.05538087027,14.6095,14.6429,14.6095,14.6381,21706.0554
2005-09-20 10:20:00,30.71,30.75,30.66,30.75,51425.09382290293,14.6333,14.6524,14.6095,14.6524,51425.0938
2005-09-20 10:25:00,30.75,30.76,30.74,30.76,31139.06075666904,14.6524,14.6572,14.6476,14.6572,31139.0608
2005-09-20 10:30:00,30.76,30.78,30.75,30.78,27183.284308753424,14.6572,14.6667,14.6524,14.6667,27183.2843
2005-09-20 10:35:00,30.79,30.81,30.77,30.8,19271.731412922203,14.6715,14.681,14.6619,14.6762,19271.7314
2005-09-20 10:40:00,30.79,30.88,30.79,30.84,58322.34506542246,14.6715,14.7143,14.6715,14.6953,58322.3451
2005-09-20 10:45:00,30.84,30.88,30.84,30.87,28400.44629272745,14.6953,14.7143,14.6953,14.7096,28400.4463
2005-09-20 10:50:00,30.88,30.89,30.87,30.88,25763.26199411705,14.7143,14.7191,14.7096,14.7143,25763.262
2005-09-20 10:55:00,30.89,30.91,30.87,30.91,24951.820671467696,14.7191,14.7286,14.7096,14.7286,24951.8207
2005-09-20 11:00:00,30.9,30.92,30.88,30.92,22416.066538188457,14.7239,14.7334,14.7143,14.7334,22416.0665
2005-09-20 11:05:00,30.91,30.92,30.91,30.91,28603.306623389795,14.7286,14.7334,14.7286,14.7286,28603.3066
2005-09-20 11:10:00,30.92,30.92,30.91,30.92,48179.32853230551,14.7334,14.7334,14.7286,14.7334,48179.3285
2005-09-20 11:15:00,30.92,30.96,30.92,30.96,29820.46860736383,14.7334,14.7525,14.7334,14.7525,29820.4686
2005-09-20 11:20:00,30.96,30.99,30.95,30.98,34689.11654325997,14.7525,14.7668,14.7477,14.762,34689.1165
2005-09-20 11:25:00,30.98,31.03,30.97,31.01,21807.48554620144,14.762,14.7858,14.7572,14.7763,21807.4855
2005-09-20 11:30:00,31.01,31.03,31.0,31.02,31544.781417993712,14.7763,14.7858,14.7715,14.7811,31544.7814
2005-09-20 11:35:00,31.02,31.02,31.01,31.02,27994.72563140278,14.7811,14.7811,14.7763,14.7811,27994.7256
2005-09-20 11:40:00,31.01,31.02,30.99,30.99,16837.407444974135,14.7763,14.7811,14.7668,14.7668,16837.4074
2005-09-20 11:45:00,30.98,30.99,30.96,30.97,51019.37316157825,14.762,14.7668,14.7525,14.7572,51019.3732
2005-09-20 11:50:00,30.97,30.98,30.96,30.97,29313.31778070798,14.7572,14.762,14.7525,14.7572,29313.3178
2005-09-20 11:55:00,30.97,31.01,30.96,31.01,38442.03266051324,14.7572,14.7763,14.7525,14.7763,38442.0327
2005-09-20 12:00:00,31.01,31.02,31.01,31.02,20793.183892889745,14.7763,14.7811,14.7763,14.7811,20793.1839
2005-09-20 12:05:00,31.01,31.02,30.99,31.0,9838.72603712344,14.7763,14.7811,14.7668,14.7715,9838.726
2005-09-20 12:10:00,30.99,31.0,30.94,30.97,82564.15457957197,14.7668,14.7715,14.7429,14.7572,82564.1546
2005-09-20 12:15:00,30.97,30.98,30.96,30.97,5274.368597220813,14.7572,14.762,14.7525,14.7572,5274.3686
2005-09-20 12:20:00,30.96,30.97,30.96,30.97,39760.62480981844,14.7525,14.7572,14.7525,14.7572,39760.6248
2005-09-20 12:25:00,30.97,30.99,30.96,30.99,13693.07231970788,14.7572,14.7668,14.7525,14.7668,13693.0723
2005-09-20 12:30:00,30.99,31.01,30.99,31.0,21908.91571153261,14.7668,14.7763,14.7668,14.7715,21908.9157
2005-09-20 12:35:00,31.0,31.01,30.99,31.0,49092.20002028604,14.7715,14.7763,14.7668,14.7715,49092.2
2005-09-20 12:40:00,30.99,31.0,30.98,30.98,10954.457855766304,14.7668,14.7715,14.762,14.762,10954.4579
2005-09-20 12:45:00,30.98,30.98,30.96,30.97,17648.84876762349,14.762,14.762,14.7525,14.7572,17648.8488
2005-09-20 12:50:00,30.97,31.0,30.96,30.99,29313.31778070798,14.7572,14.7715,14.7525,14.7668,29313.3178
2005-09-20 12:55:00,30.99,31.01,30.98,31.01,8215.843391824728,14.7668,14.7763,14.762,14.7763,8215.8434
2005-09-20 13:00:00,31.01,31.01,30.99,31.01,47165.02687899381,14.7763,14.7763,14.7668,14.7763,47165.0269
2005-09-20 13:05:00,31.0,31.01,30.99,31.0,7810.122730500051,14.7715,14.7763,14.7668,14.7715,7810.1227
2005-09-20 13:10:00,31.0,31.02,30.99,31.02,16431.686783649457,14.7715,14.7811,14.7668,14.7811,16431.6868
2005-09-20 13:15:00,31.02,31.02,31.01,31.01,68363.93143320824,14.7811,14.7811,14.7763,14.7763,68363.9314
2005-09-20 13:20:00,31.02,31.02,31.01,31.01,6187.240085201339,14.7811,14.7811,14.7763,14.7763,6187.2401
2005-09-20 13:25:00,31.01,31.02,31.01,31.01,1318.5921493052033,14.7763,14.7811,14.7763,14.7763,1318.5921
2005-09-20 13:30:00,31.01,31.02,31.0,31.01,44122.12191905873,14.7763,14.7811,14.7715,14.7763,44122.1219
2005-09-20 13:35:00,31.0,31.01,30.99,31.0,19576.02190891571,14.7715,14.7763,14.7668,14.7715,19576.0219
2005-09-20 13:40:00,30.99,30.99,30.97,30.98,21807.48554620144,14.7668,14.7668,14.7572,14.762,21807.4855
2005-09-20 13:45:00,30.98,31.0,30.97,31.0,23328.938026168984,14.762,14.7715,14.7572,14.7715,23328.938
2005-09-20 13:50:00,31.0,31.01,30.99,31.0,64915.30581194847,14.7715,14.7763,14.7668,14.7715,64915.3058
2005-09-20 13:55:00,31.0,31.02,31.0,31.01,21807.48554620144,14.7715,14.7811,14.7715,14.7763,21807.4855
2005-09-20 14:00:00,31.02,31.06,31.01,31.06,69581.09341718227,14.7811,14.8001,14.7763,14.8001,69581.0934
2005-09-20 14:05:00,31.05,31.07,31.05,31.06,21198.904554214423,14.7953,14.8049,14.7953,14.8001,21198.9046
2005-09-20 14:10:00,31.06,31.08,31.06,31.07,45237.85373770159,14.8001,14.8096,14.8001,14.8049,45237.8537
2005-09-20 14:15:00,31.07,31.07,30.96,31.01,86925.65168881226,14.8049,14.8049,14.7525,14.7763,86925.6517
2005-09-20 14:20:00,31.01,31.04,30.92,30.94,94938.63474997463,14.7763,14.7906,14.7334,14.7429,94938.6347
2005-09-20 14:25:00,30.95,30.96,30.94,30.95,35601.98803124049,14.7477,14.7525,14.7429,14.7477,35601.988
2005-09-20 14:30:00,30.96,30.97,30.95,30.96,79115.5289583122,14.7525,14.7572,14.7477,14.7525,79115.529
2005-09-20 14:35:00,30.96,30.97,30.95,30.95,116543.25996551376,14.7525,14.7572,14.7477,14.7477,116543.26
2005-09-20 14:40:00,30.96,30.96,30.94,30.95,88447.1041687798,14.7525,14.7525,14.7429,14.7477,88447.1042
2005-09-20 14:45:00,30.95,30.96,30.94,30.94,120397.60624809818,14.7477,14.7525,14.7429,14.7429,120397.6062
2005-09-20 14:50:00,30.95,30.95,30.91,30.92,130946.34344253982,14.7477,14.7477,14.7286,14.7334,130946.3434
2005-09-20 14:55:00,30.91,30.92,30.88,30.89,101835.88599249416,14.7286,14.7334,14.7143,14.7191,101835.886
2005-09-20 15:00:00,30.9,30.9,30.81,30.81,123744.80170402676,14.7239,14.7239,14.681,14.681,123744.8017
2005-09-20 15:05:00,30.82,30.82,30.79,30.81,150826.65584744903,14.6858,14.6858,14.6715,14.681,150826.6558
2005-09-20 15:10:00,30.81,30.83,30.78,30.81,54163.70828684451,14.681,14.6905,14.6667,14.681,54163.7083
2005-09-20 15:15:00,30.81,30.84,30.81,30.84,50613.65250025358,14.681,14.6953,14.681,14.6953,50613.6525
2005-09-20 15:20:00,30.84,30.85,30.82,30.85,37326.300841870376,14.6953,14.7,14.6858,14.7,37326.3008
2005-09-20 15:25:00,30.85,30.86,30.83,30.85,52135.10498022112,14.7,14.7048,14.6905,14.7,52135.105
2005-09-20 15:30:00,30.84,30.85,30.81,30.81,37529.16117253271,14.6953,14.7,14.681,14.681,37529.1612
2005-09-20 15:35:00,30.81,30.81,30.79,30.79,52540.825641545794,14.681,14.681,14.6715,14.6715,52540.8256
2005-09-20 15:40:00,30.79,30.81,30.79,30.79,83071.30540622781,14.6715,14.681,14.6715,14.6715,83071.3054
2005-09-20 15:45:00,30.8,30.8,30.76,30.77,55888.02109747439,14.6762,14.6762,14.6572,14.6619,55888.0211
2005-09-20 15:50:00,30.76,30.79,30.76,30.78,131250.6339385333,14.6572,14.6715,14.6572,14.6667,131250.6339
2005-09-20 15:55:00,30.78,30.79,30.77,30.78,161273.9628765595,14.6667,14.6715,14.6619,14.6667,161273.9629
2005-09-21 09:30:00,30.61,30.71,30.59,30.71,38137.742164519725,14.5857,14.6333,14.5762,14.6333,38137.7422
2005-09-21 09:35:00,30.71,30.72,30.68,30.7,19474.59174358454,14.6333,14.6381,14.619,14.6286,19474.5917
2005-09-21 09:40:00,30.7,30.7,30.62,30.67,58220.91490009129,14.6286,14.6286,14.5905,14.6143,58220.9149
2005-09-21 09:45:00,30.67,30.68,30.63,30.64,47773.60787098083,14.6143,14.619,14.5952,14.6,47773.6079
2005-09-21 09:50:00,30.64,30.71,30.63,30.69,35399.12770057815,14.6,14.6333,14.5952,14.6238,35399.1277
2005-09-21 09:55:00,30.69,30.71,30.69,30.69,24140.37934881834,14.6238,14.6333,14.6238,14.6238,24140.3793
2005-09-21 10:00:00,30.69,30.73,30.66,30.68,18460.290090272847,14.6238,14.6429,14.6095,14.619,18460.2901
2005-09-21 10:05:00,30.66,30.69,30.63,30.68,21401.764884876764,14.6095,14.6238,14.5952,14.619,21401.7649
2005-09-21 10:10:00,30.68,30.69,30.66,30.68,15011.664469013083,14.619,14.6238,14.6095,14.619,15011.6645
2005-09-21 10:15:00,30.68,30.69,30.65,30.68,12273.050005071507,14.619,14.6238,14.6047,14.619,12273.05
2005-09-21 10:20:00,30.68,30.7,30.68,30.69,39152.04381783142,14.619,14.6286,14.619,14.6238,39152.0438
2005-09-21 10:25:00,30.69,30.73,30.68,30.73,27791.86530074044,14.6238,14.6429,14.619,14.6429,27791.8653
2005-09-21 10:30:00,30.73,30.78,30.73,30.77,89867.12648341617,14.6429,14.6667,14.6429,14.6619,89867.1265
2005-09-21 10:35:00,30.77,30.77,30.74,30.75,23328.938026168984,14.6619,14.6619,14.6476,14.6524,23328.938
2005-09-21 10:40:00,30.74,30.76,30.73,30.75,55178.00994015621,14.6476,14.6572,14.6429,14.6524,55178.0099
2005-09-21 10:45:00,30.75,30.75,30.71,30.73,16330.256618318288,14.6524,14.6524,14.6333,14.6429,16330.2566
2005-09-21 10:50:00,30.73,30.73,30.68,30.71,43614.97109240288,14.6429,14.6429,14.619,14.6333,43614.9711
2005-09-21 10:55:00,30.71,30.75,30.67,30.68,37833.45166852622,14.6333,14.6524,14.6143,14.619,37833.4517
2005-09-21 11:00:00,30.67,30.69,30.65,30.67,61669.54052135105,14.6143,14.6238,14.6047,14.6143,61669.5405
2005-09-21 11:05:00,30.67,30.73,30.67,30.73,18460.290090272847,14.6143,14.6429,14.6143,14.6429,18460.2901
2005-09-21 11:10:00,30.73,30.74,30.72,30.73,19068.871082259862,14.6429,14.6476,14.6381,14.6429,19068.8711
2005-09-21 11:15:00,30.73,30.74,30.67,30.67,12070.18967440917,14.6429,14.6476,14.6143,14.6143,12070.1897
2005-09-21 11:20:00,30.66,30.66,30.64,30.65,10244.44669844812,14.6095,14.6095,14.6,14.6047,10244.4467
2005-09-21 11:25:00,30.66,30.66,30.65,30.65,8215.843391824728,14.6095,14.6095,14.6047,14.6047,8215.8434
2005-09-21 11:30:00,30.64,30.64,30.63,30.64,10853.027690435136,14.6,14.6,14.5952,14.6,10853.0277
2005-09-21 11:35:00,30.63,30.65,30.63,30.65,21807.48554620144,14.5952,14.6047,14.5952,14.6047,21807.4855
2005-09-21 11:40:00,30.65,30.65,30.64,30.64,9940.15620245461,14.6047,14.6047,14.6,14.6,9940.1562
2005-09-21 11:45:00,30.63,30.64,30.62,30.62,17851.70909828583,14.5952,14.6,14.5905,14.5905,17851.7091
2005-09-21 11:50:00,30.62,30.63,30.58,30.58,39659.19464448728,14.5905,14.5952,14.5714,14.5714,39659.1946
2005-09-21 11:55:00,30.58,30.59,30.57,30.57,15721.67562633127,14.5714,14.5762,14.5666,14.5666,15721.6756
2005-09-21 12:00:00,30.58,30.58,30.56,30.57,41180.647124454816,14.5714,14.5714,14.5619,14.5666,41180.6471
2005-09-21 12:05:00,30.57,30.58,30.56,30.56,31037.630591337864,14.5666,14.5714,14.5619,14.5619,31037.6306
2005-09-21 12:10:00,30.57,30.58,30.54,30.55,16837.407444974135,14.5666,14.5714,14.5523,14.5571,16837.4074
2005-09-21 12:15:00,30.56,30.56,30.52,30.52,15620.245461000102,14.5619,14.5619,14.5428,14.5428,15620.2455
2005-09-21 12:20:00,30.52,30.54,30.51,30.54,11157.318186428643,14.5428,14.5523,14.538,14.5523,11157.3182
2005-09-21 12:25:00,30.53,30.55,30.53,30.54,18460.290090272847,14.5476,14.5571,14.5476,14.5523,18460.2901
2005-09-21 12:30:00,30.55,30.55,30.53,30.54,13895.93265037022,14.5571,14.5571,14.5476,14.5523,13895.9327
2005-09-21 12:35:00,30.54,30.58,30.54,30.58,12577.340501065017,14.5523,14.5714,14.5523,14.5714,12577.3405
2005-09-21 12:40:00,30.58,30.58,30.57,30.58,13287.351658383202,14.5714,14.5714,14.5666,14.5714,13287.3517
2005-09-21 12:45:00,30.58,30.61,30.57,30.6,33066.233897961254,14.5714,14.5857,14.5666,14.5809,33066.2339
2005-09-21 12:50:00,30.6,30.6,30.59,30.59,15113.094634344254,14.5809,14.5809,14.5762,14.5762,15113.0946
2005-09-21 12:55:00,30.6,30.6,30.58,30.58,13490.21198904554,14.5809,14.5809,14.5714,14.5714,13490.212
2005-09-21 13:00:00,30.58,30.58,30.53,30.57,46252.155391013286,14.5714,14.5714,14.5476,14.5666,46252.1554
2005-09-21 13:05:00,30.57,30.58,30.56,30.56,11258.748351759814,14.5666,14.5714,14.5619,14.5619,11258.7484
2005-09-21 13:10:00,30.55,30.55,30.53,30.54,4564.357439902627,14.5571,14.5571,14.5476,14.5523,4564.3574
2005-09-21 13:15:00,30.53,30.54,30.53,30.53,4462.927274571458,14.5476,14.5523,14.5476,14.5476,4462.9273
2005-09-21 13:20:00,30.54,30.54,30.46,30.48,33370.524393954765,14.5523,14.5523,14.5142,14.5237,33370.5244
2005-09-21 13:25:00,30.48,30.48,30.48,30.48,0.0,14.5237,14.5237,14.5237,14.5237,0.0
2005-09-21 13:30:00,30.48,30.48,30.47,30.47,18764.580586266355,14.5237,14.5237,14.519,14.519,18764.5806
2005-09-21 13:35:00,30.48,30.48,30.42,30.42,14403.083477026068,14.5237,14.5237,14.4952,14.4952,14403.0835
2005-09-21 13:40:00,30.42,30.42,30.4,30.42,164012.57734050107,14.4952,14.4952,14.4856,14.4952,164012.5773
2005-09-21 13:45:00,30.42,30.42,30.41,30.41,12070.18967440917,14.4952,14.4952,14.4904,14.4904,12070.1897
2005-09-21 13:50:00,30.41,30.42,30.35,30.37,29313.31778070798,14.4904,14.4952,14.4618,14.4713,29313.3178
2005-09-21 13:55:00,30.37,30.42,30.37,30.41,18257.42975961051,14.4713,14.4952,14.4713,14.4904,18257.4298
2005-09-21 14:00:00,30.41,30.42,30.34,30.34,13794.502485039053,14.4904,14.4952,14.457,14.457,13794.5025
2005-09-21 14:05:00,30.34,30.34,30.29,30.3,15214.524799675424,14.457,14.457,14.4332,14.438,15214.5248
2005-09-21 14:10:00,30.3,30.32,30.3,30.31,8418.703722487067,14.438,14.4475,14.438,14.4427,8418.7037
2005-09-21 14:15:00,30.31,30.32,30.29,30.32,31747.64174865605,14.4427,14.4475,14.4332,14.4475,31747.6417
2005-09-21 14:20:00,30.32,30.33,30.32,30.32,8215.843391824728,14.4475,14.4523,14.4475,14.4475,8215.8434
2005-09-21 14:25:00,30.33,30.33,30.31,30.31,8824.424383811745,14.4523,14.4523,14.4427,14.4427,8824.4244
2005-09-21 14:30:00,30.31,30.31,30.27,30.31,23531.79835683132,14.4427,14.4427,14.4237,14.4427,23531.7984
2005-09-21 14:35:00,30.32,30.34,30.32,30.32,11055.888021097477,14.4475,14.457,14.4475,14.4475,11055.888
2005-09-21 14:40:00,30.33,30.42,30.32,30.42,15924.53595699361,14.4523,14.4952,14.4475,14.4952,15924.536
2005-09-21 14:45:00,30.41,30.42,30.39,30.42,15417.385130337763,14.4904,14.4952,14.4809,14.4952,15417.3851
2005-09-21 14:50:00,30.42,30.44,30.42,30.44,8520.133887818238,14.4952,14.5047,14.4952,14.5047,8520.1339
2005-09-21 14:55:00,30.44,30.46,30.42,30.42,22821.78719951313,14.5047,14.5142,14.4952,14.4952,22821.7872
2005-09-21 15:00:00,30.42,30.42,30.37,30.39,13185.921493052034,14.4952,14.4952,14.4713,14.4809,13185.9215
2005-09-21 15:05:00,30.39,30.39,30.34,30.34,26574.703316766405,14.4809,14.4809,14.457,14.457,26574.7033
2005-09-21 15:10:00,30.35,30.38,30.35,30.37,22010.34587686378,14.4618,14.4761,14.4618,14.4713,22010.3459
2005-09-21 15:15:00,30.36,30.38,30.32,30.34,27386.14463941576,14.4666,14.4761,14.4475,14.457,27386.1446
2005-09-21 15:20:00,30.34,30.37,30.32,30.33,21300.3347195456,14.457,14.4713,14.4475,14.4523,21300.3347
2005-09-21 15:25:00,30.33,30.33,30.27,30.27,16127.396287655947,14.4523,14.4523,14.4237,14.4237,16127.3963
2005-09-21 15:30:00,30.27,30.27,30.22,30.26,37326.300841870376,14.4237,14.4237,14.3999,14.4189,37326.3008
2005-09-21 15:35:00,30.25,30.26,30.24,30.25,20488.89339689624,14.4141,14.4189,14.4094,14.4141,20488.8934
2005-09-21 15:40:00,30.24,30.26,30.23,30.26,35804.84836190283,14.4094,14.4189,14.4046,14.4189,35804.8484
2005-09-21 15:45:00,30.25,30.26,30.23,30.23,15924.53595699361,14.4141,14.4189,14.4046,14.4046,15924.536
2005-09-21 15:50:00,30.23,30.24,30.22,30.22,33167.664063292425,14.4046,14.4094,14.3999,14.3999,33167.6641
2005-09-21 15:55:00,30.23,30.23,30.2,30.2,46657.87605233797,14.4046,14.4046,14.3903,14.3903,46657.8761
2005-09-22 09:30:00,30.06,30.12,30.06,30.12,20894.614058220915,14.3236,14.3522,14.3236,14.3522,20894.6141
2005-09-22 09:35:00,30.15,30.15,30.05,30.05,17547.41860229232,14.3665,14.3665,14.3188,14.3188,17547.4186
2005-09-22 09:40:00,30.06,30.06,30.0,30.01,38746.32315650675,14.3236,14.3236,14.295,14.2998,38746.3232
2005-09-22 09:45:00,30.01,30.07,30.0,30.05,43107.82026574703,14.2998,14.3284,14.295,14.3188,43107.8203
2005-09-22 09:50:00,30.03,30.04,30.01,30.03,15620.245461000102,14.3093,14.3141,14.2998,14.3093,15620.2455
2005-09-22 09:55:00,30.03,30.03,29.93,29.93,35094.83720458464,14.3093,14.3093,14.2617,14.2617,35094.8372
2005-09-22 10:00:00,29.93,29.93,29.87,29.88,33066.233897961254,14.2617,14.2617,14.2331,14.2378,33066.2339
2005-09-22 10:05:00,29.86,29.99,29.86,29.98,53656.55746018866,14.2283,14.2903,14.2283,14.2855,53656.5575
2005-09-22 10:10:00,29.98,30.09,29.98,30.05,38239.172329850895,14.2855,14.3379,14.2855,14.3188,38239.1723
2005-09-22 10:15:00,30.07,30.07,30.02,30.03,91490.00912871488,14.3284,14.3284,14.3046,14.3093,91490.0091
2005-09-22 10:20:00,30.02,30.05,30.01,30.05,41992.08844710417,14.3046,14.3188,14.2998,14.3188,41992.0884
2005-09-22 10:25:00,30.05,30.05,29.96,30.01,34384.826047266455,14.3188,14.3188,14.276,14.2998,34384.826
2005-09-22 10:30:00,30.02,30.05,30.0,30.02,24444.669844811848,14.3046,14.3188,14.295,14.3046,24444.6698
2005-09-22 10:35:00,30.02,30.02,30.01,30.01,18663.150420935188,14.3046,14.3046,14.2998,14.2998,18663.1504
2005-09-22 10:40:00,30.02,30.03,29.98,30.02,32761.943401967743,14.3046,14.3093,14.2855,14.3046,32761.9434
2005-09-22 10:45:00,30.02,30.02,29.99,30.02,21807.48554620144,14.3046,14.3046,14.2903,14.3046,21807.4855
2005-09-22 10:50:00,30.02,30.02,30.01,30.01,38442.03266051324,14.3046,14.3046,14.2998,14.2998,38442.0327
2005-09-22 10:55:00,30.01,30.02,29.97,30.02,32356.22274064307,14.2998,14.3046,14.2807,14.3046,32356.2227
2005-09-22 11:00:00,30.02,30.02,30.0,30.01,45440.71406836393,14.3046,14.3046,14.295,14.2998,45440.7141
2005-09-22 11:05:00,30.02,30.08,30.01,30.08,23633.22852216249,14.3046,14.3331,14.2998,14.3331,23633.2285
2005-09-22 11:10:00,30.08,30.08,30.06,30.08,32254.79257531189,14.3331,14.3331,14.3236,14.3331,32254.7926
2005-09-22 11:15:00,30.09,30.09,30.04,30.04,25256.111167461204,14.3379,14.3379,14.3141,14.3141,25256.1112
2005-09-22 11:20:00,30.03,30.07,30.03,30.05,26676.13348209757,14.3093,14.3284,14.3093,14.3188,26676.1335
2005-09-22 11:25:00,30.06,30.06,30.02,30.04,10143.016533116948,14.3236,14.3236,14.3046,14.3141,10143.0165
2005-09-22 11:30:00,30.04,30.07,29.96,29.99,16025.96612232478,14.3141,14.3284,14.276,14.2903,16025.9661
2005-09-22 11:35:00,29.99,30.03,29.99,30.01,29414.74794603915,14.2903,14.3093,14.2903,14.2998,29414.7479
2005-09-22 11:40:00,30.01,30.04,30.0,30.01,18663.150420935188,14.2998,14.3141,14.295,14.2998,18663.1504
2005-09-22 11:45:00,30.01,30.04,30.0,30.04,28806.166954052136,14.2998,14.3141,14.295,14.3141,28806.167
2005-09-22 11:50:00,30.04,30.06,30.04,30.05,16127.396287655947,14.3141,14.3236,14.3141,14.3188,16127.3963
2005-09-22 11:55:00,30.05,30.07,30.01,30.03,23734.658687493666,14.3188,14.3284,14.2998,14.3093,23734.6587
2005-09-22 12:00:00,30.03,30.04,29.98,30.01,15214.524799675424,14.3093,14.3141,14.2855,14.2998,15214.5248
2005-09-22 12:05:00,30.01,30.03,30.0,30.03,20996.04422355209,14.2998,14.3093,14.295,14.3093,20996.0442
2005-09-22 12:10:00,30.02,30.04,30.02,30.02,8722.994218480577,14.3046,14.3141,14.3046,14.3046,8722.9942
2005-09-22 12:15:00,30.02,30.03,29.98,30.0,38847.75332183792,14.3046,14.3093,14.2855,14.295,38847.7533
2005-09-22 12:20:00,30.0,30.0,29.96,29.97,20184.60290090273,14.295,14.295,14.276,14.2807,20184.6029
2005-09-22 12:25:00,29.97,29.99,29.92,29.95,77898.36697433816,14.2807,14.2903,14.2569,14.2712,77898.367
2005-09-22 12:30:00,29.94,29.95,29.94,29.95,20691.75372755857,14.2664,14.2712,14.2664,14.2712,20691.7537
2005-09-22 12:35:00,29.95,29.95,29.91,29.93,44223.5520843899,14.2712,14.2712,14.2521,14.2617,44223.5521
2005-09-22 12:40:00,29.92,29.93,29.91,29.91,22821.78719951313,14.2569,14.2617,14.2521,14.2521,22821.7872
2005-09-22 12:45:00,29.92,29.92,29.87,29.91,118673.29343746832,14.2569,14.2569,14.2331,14.2521,118673.2934
2005-09-22 12:50:00,29.9,29.91,29.89,29.89,22314.636372857287,14.2474,14.2521,14.2426,14.2426,22314.6364
2005-09-22 12:55:00,29.89,29.91,29.88,29.91,26473.27315143524,14.2426,14.2521,14.2378,14.2521,26473.2732
2005-09-22 13:00:00,29.91,29.92,29.89,29.91,15721.67562633127,14.2521,14.2569,14.2426,14.2521,15721.6756
2005-09-22 13:05:00,29.92,29.93,29.89,29.9,25560.40166345471,14.2569,14.2617,14.2426,14.2474,25560.4017
2005-09-22 13:10:00,29.91,29.95,29.91,29.95,21198.904554214423,14.2521,14.2712,14.2521,14.2712,21198.9046
2005-09-22 13:15:00,29.95,29.99,29.93,29.98,23531.79835683132,14.2712,14.2903,14.2617,14.2855,23531.7984
2005-09-22 13:20:00,29.96,29.98,29.95,29.97,12577.340501065017,14.276,14.2855,14.2712,14.2807,12577.3405
2005-09-22 13:25:00,29.97,29.97,29.94,29.95,17141.697940967642,14.2807,14.2807,14.2664,14.2712,17141.6979
2005-09-22 13:30:00,29.95,29.98,29.95,29.96,30834.770260675527,14.2712,14.2855,14.2712,14.276,30834.7703
2005-09-22 13:35:00,29.96,30.0,29.95,29.98,19068.871082259862,14.276,14.295,14.2712,14.2855,19068.8711
2005-09-22 13:40:00,29.98,30.03,29.97,29.99,60655.23886803936,14.2855,14.3093,14.2807,14.2903,60655.2389
2005-09-22 13:45:00,30.0,30.01,29.96,29.97,29414.74794603915,14.295,14.2998,14.276,14.2807,29414.7479
2005-09-22 13:50:00,29.98,29.99,29.97,29.98,20184.60290090273,14.2855,14.2903,14.2807,14.2855,20184.6029
2005-09-22 13:55:00,29.97,30.0,29.97,30.0,13388.781823714373,14.2807,14.295,14.2807,14.295,13388.7818
2005-09-22 14:00:00,30.0,30.01,29.98,30.0,34486.256212597626,14.295,14.2998,14.2855,14.295,34486.2562
2005-09-22 14:05:00,30.0,30.01,29.99,30.01,17648.84876762349,14.295,14.2998,14.2903,14.2998,17648.8488
2005-09-22 14:10:00,30.0,30.0,29.97,29.99,27893.29546607161,14.295,14.295,14.2807,14.2903,27893.2955
2005-09-22 14:15:00,29.99,30.01,29.98,30.01,16330.256618318288,14.2903,14.2998,14.2855,14.2998,16330.2566
2005-09-22 14:20:00,30.01,30.02,30.0,30.02,40673.49629779896,14.2998,14.3046,14.295,14.3046,40673.4963
2005-09-22 14:25:00,30.02,30.02,29.99,30.0,16533.116948980627,14.3046,14.3046,14.2903,14.295,16533.1169
2005-09-22 14:30:00,30.0,30.01,29.99,30.0,24343.23967948068,14.295,14.2998,14.2903,14.295,24343.2397
2005-09-22 14:35:00,30.01,30.01,30.0,30.0,12780.200831727356,14.2998,14.2998,14.295,14.295,12780.2008
2005-09-22 14:40:00,30.01,30.06,30.0,30.04,72116.8475504615,14.2998,14.3236,14.295,14.3141,72116.8476
2005-09-22 14:45:00,30.04,30.04,30.02,30.02,9230.145045136424,14.3141,14.3141,14.3046,14.3046,9230.145
2005-09-22 14:50:00,30.02,30.02,30.0,30.02,10447.307029110458,14.3046,14.3046,14.295,14.3046,10447.307
2005-09-22 14:55:00,30.02,30.02,29.99,30.0,23836.08885282483,14.3046,14.3046,14.2903,14.295,23836.0889
2005-09-22 15:00:00,30.0,30.01,29.98,30.0,25661.83182878588,14.295,14.2998,14.2855,14.295,25661.8318
2005-09-22 15:05:00,30.0,30.0,29.96,29.99,59843.79754539,14.295,14.295,14.276,14.2903,59843.7975
2005-09-22 15:10:00,29.99,30.02,29.99,30.01,22821.78719951313,14.2903,14.3046,14.2903,14.2998,22821.7872
2005-09-22 15:15:00,30.02,30.03,30.01,30.03,115934.67897352672,14.3046,14.3093,14.2998,14.3093,115934.679
2005-09-22 15:20:00,30.04,30.04,30.02,30.03,42296.37894309768,14.3141,14.3141,14.3046,14.3093,42296.3789
2005-09-22 15:25:00,30.03,30.07,30.02,30.05,72826.8587077797,14.3093,14.3284,14.3046,14.3188,72826.8587
2005-09-22 15:30:00,30.06,30.09,30.05,30.08,80738.41160361092,14.3236,14.3379,14.3188,14.3331,80738.4116
2005-09-22 15:35:00,30.09,30.1,30.06,30.06,26777.563647428746,14.3379,14.3427,14.3236,14.3236,26777.5636
2005-09-22 15:40:00,30.06,30.06,30.02,30.02,24748.960340805355,14.3236,14.3236,14.3046,14.3046,24748.9603
2005-09-22 15:45:00,30.03,30.03,30.01,30.02,33674.81488994827,14.3093,14.3093,14.2998,14.3046,33674.8149
2005-09-22 15:50:00,30.01,30.02,29.97,30.0,96358.65706461102,14.2998,14.3046,14.2807,14.295,96358.6571
2005-09-22 15:55:00,29.99,30.02,29.99,30.01,63393.85333198093,14.2903,14.3046,14.2903,14.2998,63393.8533
2005-09-23 09:30:00,29.75,29.8,29.75,29.79,60148.08804138351,14.1759,14.1997,14.1759,14.195,60148.088
2005-09-23 09:35:00,29.78,29.78,29.75,29.75,47570.747540318494,14.1902,14.1902,14.1759,14.1759,47570.7475
2005-09-23 09:40:00,29.75,29.75,29.63,29.65,36007.70869256517,14.1759,14.1759,14.1187,14.1282,36007.7087
2005-09-23 09:45:00,29.65,29.65,29.59,29.59,93721.4727660006,14.1282,14.1282,14.0997,14.0997,93721.4728
2005-09-23 09:50:00,29.59,29.63,29.58,29.61,41079.216959123645,14.0997,14.1187,14.0949,14.1092,41079.217
2005-09-23 09:55:00,29.61,29.71,29.61,29.71,102850.18764580588,14.1092,14.1568,14.1092,14.1568,102850.1876
2005-09-23 10:00:00,29.7,29.73,29.69,29.72,28299.016127396288,14.1521,14.1664,14.1473,14.1616,28299.0161
2005-09-23 10:05:00,29.72,29.72,29.65,29.66,41484.93762044832,14.1616,14.1616,14.1282,14.133,41484.9376
2005-09-23 10:10:00,29.66,29.7,29.63,29.63,28400.44629272745,14.133,14.1521,14.1187,14.1187,28400.4463
2005-09-23 10:15:00,29.64,29.64,29.58,29.58,73334.00953443554,14.1235,14.1235,14.0949,14.0949,73334.0095
2005-09-23 10:20:00,29.57,29.58,29.53,29.57,110964.60087229942,14.0901,14.0949,14.0711,14.0901,110964.6009
2005-09-23 10:25:00,29.57,29.59,29.56,29.56,45542.1442336951,14.0901,14.0997,14.0854,14.0854,45542.1442
2005-09-23 10:30:00,29.56,29.57,29.55,29.55,47773.60787098083,14.0854,14.0901,14.0806,14.0806,47773.6079
2005-09-23 10:35:00,29.55,29.56,29.55,29.55,38442.03266051324,14.0806,14.0854,14.0806,14.0806,38442.0327
2005-09-23 10:40:00,29.56,29.56,29.55,29.55,57003.75291611726,14.0854,14.0854,14.0806,14.0806,57003.7529
2005-09-23 10:45:00,29.55,29.57,29.55,29.55,55279.440105487374,14.0806,14.0901,14.0806,14.0806,55279.4401
2005-09-23 10:50:00,29.55,29.56,29.48,29.49,70392.53473983162,14.0806,14.0854,14.0472,14.052,70392.5347
2005-09-23 10:55:00,29.49,29.56,29.48,29.56,82259.86408357846,14.052,14.0854,14.0472,14.0854,82259.8641
2005-09-23 11:00:00,29.56,29.56,29.51,29.51,68668.22192920174,14.0854,14.0854,14.0615,14.0615,68668.2219
2005-09-23 11:05:00,29.5,29.58,29.49,29.55,90881.42813672786,14.0568,14.0949,14.052,14.0806,90881.4281
2005-09-23 11:10:00,29.56,29.61,29.55,29.61,79622.67978496804,14.0854,14.1092,14.0806,14.1092,79622.6798
2005-09-23 11:15:00,29.6,29.63,29.55,29.62,73334.00953443554,14.1044,14.1187,14.0806,14.114,73334.0095
2005-09-23 11:20:00,29.6,29.62,29.57,29.58,50106.501673597726,14.1044,14.114,14.0901,14.0949,50106.5017
2005-09-23 11:25:00,29.59,29.59,29.54,29.56,60655.23886803936,14.0997,14.0997,14.0758,14.0854,60655.2389
2005-09-23 11:30:00,29.56,29.57,29.53,29.55,74348.31118774724,14.0854,14.0901,14.0711,14.0806,74348.3112
2005-09-23 11:35:00,29.55,29.57,29.53,29.55,16837.407444974135,14.0806,14.0901,14.0711,14.0806,16837.4074
2005-09-23 11:40:00,29.55,29.55,29.53,29.55,19576.02190891571,14.0806,14.0806,14.0711,14.0806,19576.0219
2005-09-23 11:45:00,29.55,29.57,29.53,29.57,12983.061162389697,14.0806,14.0901,14.0711,14.0901,12983.0612
2005-09-23 11:50:00,29.57,29.6,29.57,29.59,30733.34009534436,14.0901,14.1044,14.0901,14.0997,30733.3401
2005-09-23 11:55:00,29.59,29.61,29.59,29.61,11664.469013084492,14.0997,14.1092,14.0997,14.1092,11664.469
2005-09-23 12:00:00,29.61,29.62,29.6,29.61,7810.122730500051,14.1092,14.114,14.1044,14.1092,7810.1227
2005-09-23 12:05:00,29.6,29.61,29.59,29.6,16228.826452987118,14.1044,14.1092,14.0997,14.1044,16228.8265
2005-09-23 12:10:00,29.6,29.61,29.59,29.61,37123.44051120804,14.1044,14.1092,14.0997,14.1092,37123.4405
2005-09-23 12:15:00,29.6,29.62,29.6,29.61,10751.597525103964,14.1044,14.114,14.1044,14.1092,10751.5975
2005-09-23 12:20:00,29.62,29.62,29.61,29.62,19170.30124759104,14.114,14.114,14.1092,14.114,19170.3012
2005-09-23 12:25:00,29.62,29.62,29.61,29.62,16938.837610305305,14.114,14.114,14.1092,14.114,16938.8376
2005-09-23 12:30:00,29.63,29.63,29.59,29.59,12273.050005071507,14.1187,14.1187,14.0997,14.0997,12273.05
2005-09-23 12:35:00,29.59,29.61,29.58,29.6,31646.211583324883,14.0997,14.1092,14.0949,14.1044,31646.2116
2005-09-23 12:40:00,29.6,29.63,29.59,29.62,19170.30124759104,14.1044,14.1187,14.0997,14.114,19170.3012
2005-09-23 12:45:00,29.63,29.63,29.57,29.58,18866.010751597525,14.1187,14.1187,14.0901,14.0949,18866.0108
2005-09-23 12:50:00,29.58,29.6,29.58,29.6,13997.36281570139,14.0949,14.1044,14.0949,14.1044,13997.3628
2005-09-23 12:55:00,29.59,29.59,29.57,29.57,52642.255806876965,14.0997,14.0997,14.0901,14.0901,52642.2558
2005-09-23 13:00:00,29.57,29.6,29.57,29.6,34181.96571660412,14.0901,14.1044,14.0901,14.1044,34181.9657
2005-09-23 13:05:00,29.59,29.62,29.59,29.61,14098.79298103256,14.0997,14.114,14.0997,14.1092,14098.793
2005-09-23 13:10:00,29.62,29.64,29.62,29.63,17040.267775636476,14.114,14.1235,14.114,14.1187,17040.2678
2005-09-23 13:15:00,29.62,29.62,29.59,29.59,18764.580586266355,14.114,14.114,14.0997,14.0997,18764.5806
2005-09-23 13:20:00,29.6,29.61,29.6,29.6,5375.798762551983,14.1044,14.1092,14.1044,14.1044,5375.7988
2005-09-23 13:25:00,29.6,29.64,29.6,29.6,25864.69215944822,14.1044,14.1235,14.1044,14.1044,25864.6922
2005-09-23 13:30:00,29.6,29.7,29.6,29.68,52743.685972208135,14.1044,14.1521,14.1044,14.1425,52743.686
2005-09-23 13:35:00,29.69,29.69,29.65,29.69,29110.457450045644,14.1473,14.1473,14.1282,14.1473,29110.4575
2005-09-23 13:40:00,29.69,29.7,29.68,29.7,31037.630591337864,14.1473,14.1521,14.1425,14.1521,31037.6306
2005-09-23 13:45:00,29.69,29.72,29.68,29.69,18967.440916928696,14.1473,14.1616,14.1425,14.1473,18967.4409
2005-09-23 13:50:00,29.69,29.79,29.69,29.79,53757.98762551983,14.1473,14.195,14.1473,14.195,53757.9876
2005-09-23 13:55:00,29.79,29.83,29.78,29.81,44527.8425803834,14.195,14.214,14.1902,14.2045,44527.8426
2005-09-23 14:00:00,29.81,29.83,29.8,29.8,34689.11654325997,14.2045,14.214,14.1997,14.1997,34689.1165
2005-09-23 14:05:00,29.79,29.82,29.79,29.82,34993.40703925347,14.195,14.2093,14.195,14.2093,34993.407
2005-09-23 14:10:00,29.83,29.85,29.82,29.83,17547.41860229232,14.214,14.2235,14.2093,14.214,17547.4186
2005-09-23 14:15:00,29.83,29.83,29.8,29.81,17851.70909828583,14.214,14.214,14.1997,14.2045,17851.7091
2005-09-23 14:20:00,29.81,29.82,29.79,29.79,23836.08885282483,14.2045,14.2093,14.195,14.195,23836.0889
2005-09-23 14:25:00,29.79,29.85,29.79,29.83,22720.357034181965,14.195,14.2235,14.195,14.214,22720.357
2005-09-23 14:30:00,29.84,29.86,29.82,29.85,30327.61943401968,14.2188,14.2283,14.2093,14.2235,30327.6194
2005-09-23 14:35:00,29.85,29.86,29.84,29.86,27386.14463941576,14.2235,14.2283,14.2188,14.2283,27386.1446
2005-09-23 14:40:00,29.84,29.88,29.84,29.88,31950.50207931839,14.2188,14.2378,14.2188,14.2378,31950.5021
2005-09-23 14:45:00,29.88,29.88,29.86,29.87,16837.407444974135,14.2378,14.2378,14.2283,14.2331,16837.4074
2005-09-23 14:50:00,29.87,29.88,29.87,29.87,23836.08885282483,14.2331,14.2378,14.2331,14.2331,23836.0889
2005-09-23 14:55:00,29.87,29.88,29.86,29.87,31037.630591337864,14.2331,14.2378,14.2283,14.2331,31037.6306
2005-09-23 15:00:00,29.87,29.88,29.84,29.84,28096.15579673395,14.2331,14.2378,14.2188,14.2188,28096.1558
2005-09-23 15:05:00,29.83,29.84,29.81,29.82,16938.837610305305,14.214,14.2188,14.2045,14.2093,16938.8376
2005-09-23 15:10:00,29.81,29.82,29.79,29.8,25357.54133279237,14.2045,14.2093,14.195,14.1997,25357.5413
2005-09-23 15:15:00,29.79,29.83,29.78,29.82,28299.016127396288,14.195,14.214,14.1902,14.2093,28299.0161
2005-09-23 15:20:00,29.83,29.85,29.81,29.85,21300.3347195456,14.214,14.2235,14.2045,14.2235,21300.3347
2005-09-23 15:25:00,29.86,29.89,29.84,29.86,106400.2434323968,14.2283,14.2426,14.2188,14.2283,106400.2434
2005-09-23 15:30:00,29.87,29.87,29.84,29.85,47367.88720965615,14.2331,14.2331,14.2188,14.2235,47367.8872
2005-09-23 15:35:00,29.86,29.87,29.85,29.87,18155.99959427934,14.2283,14.2331,14.2235,14.2331,18155.9996
2005-09-23 15:40:00,29.87,29.87,29.86,29.86,26676.13348209757,14.2331,14.2331,14.2283,14.2283,26676.1335
2005-09-23 15:45:00,29.86,29.87,29.85,29.86,47165.02687899381,14.2283,14.2331,14.2235,14.2283,47165.0269
2005-09-23 15:50:00,29.85,29.87,29.85,29.87,45947.86489501978,14.2235,14.2331,14.2235,14.2331,45947.8649
2005-09-23 15:55:00,29.86,29.87,29.85,29.87,65118.16614261081,14.2283,14.2331,14.2235,14.2331,65118.1661
2005-09-26 09:30:00,29.86,29.86,29.86,29.86,0.0,14.2283,14.2283,14.2283,14.2283,0.0
2005-09-26 09:35:00,30.16,30.16,29.97,29.97,64611.015315954966,14.3713,14.3713,14.2807,14.2807,64611.0153
2005-09-26 09:40:00,30.01,30.06,29.99,29.99,18257.42975961051,14.2998,14.3236,14.2903,14.2903,18257.4298
2005-09-26 09:45:00,30.01,30.01,29.93,29.94,14098.79298103256,14.2998,14.2998,14.2617,14.2664,14098.793
2005-09-26 09:50:00,29.93,29.96,29.91,29.95,12374.480170402678,14.2617,14.276,14.2521,14.2712,12374.4802
2005-09-26 09:55:00,29.95,29.97,29.88,29.92,22314.636372857287,14.2712,14.2807,14.2378,14.2569,22314.6364
2005-09-26 10:00:00,29.92,29.97,29.9,29.92,19778.88223957805,14.2569,14.2807,14.2474,14.2569,19778.8822
2005-09-26 10:05:00,29.92,29.95,29.89,29.9,17953.139263617,14.2569,14.2712,14.2426,14.2474,17953.1393
2005-09-26 10:10:00,29.9,29.94,29.87,29.94,15417.385130337763,14.2474,14.2664,14.2331,14.2664,15417.3851
2005-09-26 10:15:00,29.92,29.98,29.92,29.96,13591.642154376712,14.2569,14.2855,14.2569,14.276,13591.6422
2005-09-26 10:20:00,29.94,29.95,29.91,29.95,39050.61365250025,14.2664,14.2712,14.2521,14.2712,39050.6137
2005-09-26 10:25:00,29.95,29.96,29.89,29.89,12983.061162389697,14.2712,14.276,14.2426,14.2426,12983.0612
2005-09-26 10:30:00,29.89,29.9,29.86,29.87,9128.714879805257,14.2426,14.2474,14.2283,14.2331,9128.7149
2005-09-26 10:35:00,29.87,29.87,29.86,29.87,10548.737194441626,14.2331,14.2331,14.2283,14.2331,10548.7372
2005-09-26 10:40:00,29.86,29.88,29.86,29.88,14504.513642357237,14.2283,14.2378,14.2283,14.2378,14504.5136
2005-09-26 10:45:00,29.88,29.9,29.85,29.85,10548.737194441626,14.2378,14.2474,14.2235,14.2235,10548.7372
2005-09-26 10:50:00,29.84,29.89,29.84,29.89,8621.564053149406,14.2188,14.2426,14.2188,14.2426,8621.5641
2005-09-26 10:55:00,29.9,29.91,29.9,29.9,17040.267775636476,14.2474,14.2521,14.2474,14.2474,17040.2678
2005-09-26 11:00:00,29.91,29.91,29.89,29.9,11157.318186428643,14.2521,14.2521,14.2426,14.2474,11157.3182
2005-09-26 11:05:00,29.91,29.91,29.88,29.88,13794.502485039053,14.2521,14.2521,14.2378,14.2378,13794.5025
2005-09-26 11:10:00,29.88,29.91,29.88,29.91,4767.217770564966,14.2378,14.2521,14.2378,14.2521,4767.2178
2005-09-26 11:15:00,29.92,29.92,29.89,29.89,9027.284714474084,14.2569,14.2569,14.2426,14.2426,9027.2847
2005-09-26 11:20:00,29.9,29.91,29.89,29.91,12577.340501065017,14.2474,14.2521,14.2426,14.2521,12577.3405
2005-09-26 11:25:00,29.91,29.91,29.86,29.9,8621.564053149406,14.2521,14.2521,14.2283,14.2474,8621.5641
2005-09-26 11:30:00,29.9,29.9,29.88,29.9,2028.6033066233897,14.2474,14.2474,14.2378,14.2474,2028.6033
2005-09-26 11:35:00,29.9,29.9,29.87,29.88,9534.435541129931,14.2474,14.2474,14.2331,14.2378,9534.4355
2005-09-26 11:40:00,29.88,29.88,29.86,29.87,3245.765290597424,14.2378,14.2378,14.2283,14.2331,3245.7653
2005-09-26 11:45:00,29.88,30.16,29.88,29.88,20387.463231565067,14.2378,14.3713,14.2378,14.2378,20387.4632
2005-09-26 11:50:00,29.88,29.9,29.86,29.9,18155.99959427934,14.2378,14.2474,14.2283,14.2474,18155.9996
2005-09-26 11:55:00,29.88,29.9,29.88,29.89,6491.530581194847,14.2378,14.2474,14.2378,14.2426,6491.5306
2005-09-26 12:00:00,29.89,29.91,29.88,29.91,8621.564053149406,14.2426,14.2521,14.2378,14.2521,8621.5641
2005-09-26 12:05:00,29.91,29.97,29.91,29.96,35500.55786590932,14.2521,14.2807,14.2521,14.276,35500.5579
2005-09-26 12:10:00,29.97,30.04,29.96,30.03,30327.61943401968,14.2807,14.3141,14.276,14.3093,30327.6194
2005-09-26 12:15:00,30.03,30.06,30.03,30.04,12983.061162389697,14.3093,14.3236,14.3093,14.3141,12983.0612
2005-09-26 12:20:00,30.05,30.05,29.97,29.97,10447.307029110458,14.3188,14.3188,14.2807,14.2807,10447.307
2005-09-26 12:25:00,29.97,29.99,29.96,29.98,9635.865706461102,14.2807,14.2903,14.276,14.2855,9635.8657
2005-09-26 12:30:00,29.98,29.98,29.94,29.96,11461.608682422151,14.2855,14.2855,14.2664,14.276,11461.6087
2005-09-26 12:35:00,29.96,29.97,29.95,29.96,9331.575210467594,14.276,14.2807,14.2712,14.276,9331.5752
2005-09-26 12:40:00,29.95,29.99,29.95,29.96,8722.994218480577,14.2712,14.2903,14.2712,14.276,8722.9942
2005-09-26 12:45:00,29.98,29.99,29.93,29.93,17547.41860229232,14.2855,14.2903,14.2617,14.2617,17547.4186
2005-09-26 12:50:00,29.95,29.95,29.93,29.94,10345.876863779287,14.2712,14.2712,14.2617,14.2664,10345.8769
2005-09-26 12:55:00,29.93,29.94,29.92,29.94,8114.413226493559,14.2617,14.2664,14.2569,14.2664,8114.4132
2005-09-26 13:00:00,29.95,29.97,29.95,29.97,2434.3239679480675,14.2712,14.2807,14.2712,14.2807,2434.324
2005-09-26 13:05:00,29.97,29.97,29.92,29.92,7810.122730500051,14.2807,14.2807,14.2569,14.2569,7810.1227
2005-09-26 13:10:00,29.93,29.93,29.9,29.92,8317.273557155899,14.2617,14.2617,14.2474,14.2569,8317.2736
2005-09-26 13:15:00,29.92,29.92,29.89,29.89,9635.865706461102,14.2569,14.2569,14.2426,14.2426,9635.8657
2005-09-26 13:20:00,29.89,29.9,29.86,29.87,24140.37934881834,14.2426,14.2474,14.2283,14.2331,24140.3793
2005-09-26 13:25:00,29.87,29.9,29.86,29.87,32254.79257531189,14.2331,14.2474,14.2283,14.2331,32254.7926
2005-09-26 13:30:00,29.88,29.9,29.87,29.89,8317.273557155899,14.2378,14.2474,14.2331,14.2426,8317.2736
2005-09-26 13:35:00,29.9,29.9,29.87,29.87,15721.67562633127,14.2474,14.2474,14.2331,14.2331,15721.6756
2005-09-26 13:40:00,29.87,29.93,29.87,29.91,21807.48554620144,14.2331,14.2617,14.2331,14.2521,21807.4855
2005-09-26 13:45:00,29.91,29.92,29.88,29.89,10853.027690435136,14.2521,14.2569,14.2378,14.2426,10853.0277
2005-09-26 13:50:00,29.91,29.91,29.87,29.87,9331.575210467594,14.2521,14.2521,14.2331,14.2331,9331.5752
2005-09-26 13:55:00,29.86,29.88,29.86,29.88,3955.7764479156094,14.2283,14.2378,14.2283,14.2378,3955.7764
2005-09-26 14:00:00,29.86,29.87,29.83,29.84,8215.843391824728,14.2283,14.2331,14.214,14.2188,8215.8434
2005-09-26 14:05:00,29.83,29.87,29.83,29.84,13388.781823714373,14.214,14.2331,14.214,14.2188,13388.7818
2005-09-26 14:10:00,29.85,29.85,29.83,29.84,24241.809514149507,14.2235,14.2235,14.214,14.2188,24241.8095
2005-09-26 14:15:00,29.84,29.85,29.8,29.8,47063.59671366264,14.2188,14.2235,14.1997,14.1997,47063.5967
2005-09-26 14:20:00,29.8,29.81,29.72,29.73,25256.111167461204,14.1997,14.2045,14.1616,14.1664,25256.1112
2005-09-26 14:25:00,29.72,29.77,29.7,29.75,51932.24464955878,14.1616,14.1854,14.1521,14.1759,51932.2446
2005-09-26 14:30:00,29.75,29.75,29.72,29.73,10548.737194441626,14.1759,14.1759,14.1616,14.1664,10548.7372
2005-09-26 14:35:00,29.73,29.75,29.72,29.72,10751.597525103964,14.1664,14.1759,14.1616,14.1616,10751.5975
2005-09-26 14:40:00,29.74,29.74,29.67,29.68,27589.004970078106,14.1711,14.1711,14.1378,14.1425,27589.005
2005-09-26 14:45:00,29.67,29.7,29.63,29.68,42600.66943909119,14.1378,14.1521,14.1187,14.1425,42600.6694
2005-09-26 14:50:00,29.68,29.74,29.68,29.7,18155.99959427934,14.1425,14.1711,14.1425,14.1521,18155.9996
2005-09-26 14:55:00,29.72,29.72,29.67,29.71,27487.57480474693,14.1616,14.1616,14.1378,14.1568,27487.5748
2005-09-26 15:00:00,29.71,29.75,29.7,29.74,25458.97149812354,14.1568,14.1759,14.1521,14.1711,25458.9715
2005-09-26 15:05:00,29.73,29.76,29.73,29.74,11664.469013084492,14.1664,14.1807,14.1664,14.1711,11664.469
2005-09-26 15:10:00,29.74,29.75,29.72,29.73,22923.217364844302,14.1711,14.1759,14.1616,14.1664,22923.2174
2005-09-26 15:15:00,29.74,29.75,29.73,29.75,18054.56942894817,14.1711,14.1759,14.1664,14.1759,18054.5694
2005-09-26 15:20:00,29.74,29.79,29.74,29.77,20184.60290090273,14.1711,14.195,14.1711,14.1854,20184.6029
2005-09-26 15:25:00,29.78,29.79,29.77,29.78,28806.166954052136,14.1902,14.195,14.1854,14.1902,28806.167
2005-09-26 15:30:00,29.78,29.87,29.78,29.87,18866.010751597525,14.1902,14.2331,14.1902,14.2331,18866.0108
2005-09-26 15:35:00,29.86,29.87,29.83,29.84,12171.61983974034,14.2283,14.2331,14.214,14.2188,12171.6198
2005-09-26 15:40:00,29.84,29.86,29.82,29.85,32254.79257531189,14.2188,14.2283,14.2093,14.2235,32254.7926
2005-09-26 15:45:00,29.84,29.9,29.84,29.89,20286.033066233897,14.2188,14.2474,14.2188,14.2426,20286.0331
2005-09-26 15:50:00,29.88,29.9,29.86,29.87,25864.69215944822,14.2378,14.2474,14.2283,14.2331,25864.6922
2005-09-26 15:55:00,29.88,29.9,29.85,29.85,46150.72522568212,14.2378,14.2474,14.2235,14.2235,46150.7252
2005-09-27 09:30:00,29.88,29.96,29.75,29.96,55380.87027081855,14.2378,14.276,14.1759,14.276,55380.8703
2005-09-27 09:35:00,29.96,30.0,29.92,29.96,19576.02190891571,14.276,14.295,14.2569,14.276,19576.0219
2005-09-27 09:40:00,29.95,30.07,29.89,29.89,32457.652905974235,14.2712,14.3284,14.2426,14.2426,32457.6529
2005-09-27 09:45:00,29.9,30.02,29.9,29.95,25763.26199411705,14.2474,14.3046,14.2474,14.2712,25763.262
2005-09-27 09:50:00,29.95,29.99,29.92,29.93,24647.530175474185,14.2712,14.2903,14.2569,14.2617,24647.5302
2005-09-27 09:55:00,29.93,29.97,29.93,29.97,15620.245461000102,14.2617,14.2807,14.2617,14.2807,15620.2455
2005-09-27 10:00:00,29.95,29.95,29.84,29.88,33471.95455928593,14.2712,14.2712,14.2188,14.2378,33471.9546
2005-09-27 10:05:00,29.85,29.86,29.81,29.83,22416.066538188457,14.2235,14.2283,14.2045,14.214,22416.0665
2005-09-27 10:10:00,29.83,29.83,29.79,29.81,21807.48554620144,14.214,14.214,14.195,14.2045,21807.4855
2005-09-27 10:15:00,29.81,29.82,29.77,29.78,14707.373973019576,14.2045,14.2093,14.1854,14.1902,14707.374
2005-09-27 10:20:00,29.78,29.78,29.69,29.71,22720.357034181965,14.1902,14.1902,14.1473,14.1568,22720.357
2005-09-27 10:25:00,29.7,29.72,29.64,29.69,22821.78719951313,14.1521,14.1616,14.1235,14.1473,22821.7872
2005-09-27 10:30:00,29.69,29.69,29.65,29.65,11055.888021097477,14.1473,14.1473,14.1282,14.1282,11055.888
2005-09-27 10:35:00,29.65,29.65,29.59,29.59,25560.40166345471,14.1282,14.1282,14.0997,14.0997,25560.4017
2005-09-27 10:40:00,29.6,29.66,29.6,29.65,23836.08885282483,14.1044,14.133,14.1044,14.1282,23836.0889
2005-09-27 10:45:00,29.65,29.65,29.6,29.62,10548.737194441626,14.1282,14.1282,14.1044,14.114,10548.7372
2005-09-27 10:50:00,29.61,29.61,29.58,29.6,44629.272745714574,14.1092,14.1092,14.0949,14.1044,44629.2727
2005-09-27 10:55:00,29.6,29.61,29.6,29.6,10650.167359772797,14.1044,14.1092,14.1044,14.1044,10650.1674
2005-09-27 11:00:00,29.6,29.61,29.59,29.6,12171.61983974034,14.1044,14.1092,14.0997,14.1044,12171.6198
2005-09-27 11:05:00,29.6,29.61,29.58,29.58,43006.39010041586,14.1044,14.1092,14.0949,14.0949,43006.3901
2005-09-27 11:10:00,29.58,29.6,29.58,29.59,59843.79754539,14.0949,14.1044,14.0949,14.0997,59843.7975
2005-09-27 11:15:00,29.6,29.6,29.57,29.58,53352.26696419515,14.1044,14.1044,14.0901,14.0949,53352.267
2005-09-27 11:20:00,29.58,29.59,29.57,29.58,14098.79298103256,14.0949,14.0997,14.0901,14.0949,14098.793
2005-09-27 11:25:00,29.58,29.58,29.55,29.56,22923.217364844302,14.0949,14.0949,14.0806,14.0854,22923.2174
2005-09-27 11:30:00,29.57,29.57,29.53,29.55,10143.016533116948,14.0901,14.0901,14.0711,14.0806,10143.0165
2005-09-27 11:35:00,29.55,29.55,29.53,29.53,20996.04422355209,14.0806,14.0806,14.0711,14.0711,20996.0442
2005-09-27 11:40:00,29.53,29.55,29.53,29.55,30530.47976468201,14.0711,14.0806,14.0711,14.0806,30530.4798
2005-09-27 11:45:00,29.55,29.61,29.54,29.61,31443.35125266254,14.0806,14.1092,14.0758,14.1092,31443.3513
2005-09-27 11:50:00,29.61,29.63,29.61,29.63,18054.56942894817,14.1092,14.1187,14.1092,14.1187,18054.5694
2005-09-27 11:55:00,29.63,29.68,29.62,29.67,15214.524799675424,14.1187,14.1425,14.114,14.1378,15214.5248
2005-09-27 12:00:00,29.68,29.69,29.63,29.69,15011.664469013083,14.1425,14.1473,14.1187,14.1473,15011.6645
2005-09-27 12:05:00,29.69,29.69,29.63,29.63,14098.79298103256,14.1473,14.1473,14.1187,14.1187,14098.793
2005-09-27 12:10:00,29.62,29.66,29.61,29.62,19068.871082259862,14.114,14.133,14.1092,14.114,19068.8711
2005-09-27 12:15:00,29.62,29.63,29.62,29.63,11055.888021097477,14.114,14.1187,14.114,14.1187,11055.888
2005-09-27 12:20:00,29.64,29.67,29.64,29.65,11360.178517090982,14.1235,14.1378,14.1235,14.1282,11360.1785
2005-09-27 12:25:00,29.65,29.66,29.63,29.63,7607.262399837712,14.1282,14.133,14.1187,14.1187,7607.2624
2005-09-27 12:30:00,29.64,29.64,29.63,29.63,5578.659093214322,14.1235,14.1235,14.1187,14.1187,5578.6591
2005-09-27 12:35:00,29.64,29.65,29.63,29.63,8621.564053149406,14.1235,14.1282,14.1187,14.1187,8621.5641
2005-09-27 12:40:00,29.64,29.65,29.64,29.64,9737.29587179227,14.1235,14.1282,14.1235,14.1235,9737.2959
2005-09-27 12:45:00,29.64,29.65,29.64,29.64,11461.608682422151,14.1235,14.1282,14.1235,14.1235,11461.6087
2005-09-27 12:50:00,29.65,29.65,29.63,29.63,9027.284714474084,14.1282,14.1282,14.1187,14.1187,9027.2847
2005-09-27 12:55:00,29.64,29.64,29.63,29.63,11055.888021097477,14.1235,14.1235,14.1187,14.1187,11055.888
2005-09-27 13:00:00,29.64,29.64,29.62,29.62,11258.748351759814,14.1235,14.1235,14.114,14.114,11258.7484
2005-09-27 13:05:00,29.62,29.63,29.61,29.61,6288.670250532508,14.114,14.1187,14.1092,14.1092,6288.6703
2005-09-27 13:10:00,29.6,29.6,29.55,29.56,62075.26118267573,14.1044,14.1044,14.0806,14.0854,62075.2612
2005-09-27 13:15:00,29.55,29.55,29.53,29.54,29414.74794603915,14.0806,14.0806,14.0711,14.0758,29414.7479
2005-09-27 13:20:00,29.55,29.55,29.51,29.52,25357.54133279237,14.0806,14.0806,14.0615,14.0663,25357.5413
2005-09-27 13:25:00,29.52,29.57,29.51,29.57,19576.02190891571,14.0663,14.0901,14.0615,14.0901,19576.0219
2005-09-27 13:30:00,29.58,29.58,29.54,29.56,11867.329343746833,14.0949,14.0949,14.0758,14.0854,11867.3293
2005-09-27 13:35:00,29.56,29.58,29.56,29.58,14098.79298103256,14.0854,14.0949,14.0854,14.0949,14098.793
2005-09-27 13:40:00,29.57,29.57,29.55,29.55,7404.402069175373,14.0901,14.0901,14.0806,14.0806,7404.4021
2005-09-27 13:45:00,29.55,29.55,29.52,29.55,19170.30124759104,14.0806,14.0806,14.0663,14.0806,19170.3012
2005-09-27 13:50:00,29.56,29.58,29.55,29.58,18967.440916928696,14.0854,14.0949,14.0806,14.0949,18967.4409
2005-09-27 13:55:00,29.58,29.61,29.57,29.58,21908.91571153261,14.0949,14.1092,14.0901,14.0949,21908.9157
2005-09-27 14:00:00,29.59,29.63,29.58,29.6,11258.748351759814,14.0997,14.1187,14.0949,14.1044,11258.7484
2005-09-27 14:05:00,29.6,29.62,29.59,29.6,5375.798762551983,14.1044,14.114,14.0997,14.1044,5375.7988
2005-09-27 14:10:00,29.6,29.61,29.59,29.6,10345.876863779287,14.1044,14.1092,14.0997,14.1044,10345.8769
2005-09-27 14:15:00,29.59,29.59,29.58,29.58,8114.413226493559,14.0997,14.0997,14.0949,14.0949,8114.4132
2005-09-27 14:20:00,29.58,29.59,29.56,29.57,13287.351658383202,14.0949,14.0997,14.0854,14.0901,13287.3517
2005-09-27 14:25:00,29.57,29.59,29.56,29.59,16533.116948980627,14.0901,14.0997,14.0854,14.0997,16533.1169
2005-09-27 14:30:00,29.59,29.61,29.59,29.6,42499.23927376002,14.0997,14.1092,14.0997,14.1044,42499.2393
2005-09-27 14:35:00,29.6,29.61,29.59,29.59,6187.240085201339,14.1044,14.1092,14.0997,14.0997,6187.2401
2005-09-27 14:40:00,29.59,29.62,29.59,29.59,10650.167359772797,14.0997,14.114,14.0997,14.0997,10650.1674
2005-09-27 14:45:00,29.59,29.64,29.58,29.62,63393.85333198093,14.0997,14.1235,14.0949,14.114,63393.8533
2005-09-27 14:50:00,29.61,29.63,29.6,29.62,30327.61943401968,14.1092,14.1187,14.1044,14.114,30327.6194
2005-09-27 14:55:00,29.61,29.69,29.6,29.67,74044.02069175373,14.1092,14.1473,14.1044,14.1378,74044.0207
2005-09-27 15:00:00,29.67,29.7,29.66,29.67,30226.189268688508,14.1378,14.1521,14.133,14.1378,30226.1893
2005-09-27 15:05:00,29.66,29.69,29.66,29.68,29009.02728471448,14.133,14.1473,14.133,14.1425,29009.0273
2005-09-27 15:10:00,29.69,29.72,29.67,29.67,37427.73100720154,14.1473,14.1616,14.1378,14.1378,37427.731
2005-09-27 15:15:00,29.67,29.69,29.65,29.68,38442.03266051324,14.1378,14.1473,14.1282,14.1425,38442.0327
2005-09-27 15:20:00,29.69,29.69,29.66,29.66,22923.217364844302,14.1473,14.1473,14.133,14.133,22923.2174
2005-09-27 15:25:00,29.67,29.7,29.66,29.66,19677.45207424688,14.1378,14.1521,14.133,14.133,19677.4521
2005-09-27 15:30:00,29.65,29.68,29.63,29.68,26270.412820772897,14.1282,14.1425,14.1187,14.1425,26270.4128
2005-09-27 15:35:00,29.68,29.68,29.65,29.65,34689.11654325997,14.1425,14.1425,14.1282,14.1282,34689.1165
2005-09-27 15:40:00,29.65,29.66,29.64,29.64,25053.250836798863,14.1282,14.133,14.1235,14.1235,25053.2508
2005-09-27 15:45:00,29.64,29.65,29.63,29.63,21401.764884876764,14.1235,14.1282,14.1187,14.1187,21401.7649
2005-09-27 15:50:00,29.64,29.66,29.64,29.65,32964.803732630084,14.1235,14.133,14.1235,14.1282,32964.8037
2005-09-27 15:55:00,29.65,29.69,29.65,29.69,67653.92027589005,14.1282,14.1473,14.1282,14.1473,67653.9203
2005-09-28 09:35:00,29.58,29.7,29.58,29.68,154072.42113804643,14.0949,14.1521,14.0949,14.1425,154072.4211
2005-09-28 09:40:00,29.69,29.71,29.54,29.54,35500.55786590932,14.1473,14.1568,14.0758,14.0758,35500.5579
2005-09-28 09:45:00,29.54,29.57,29.5,29.52,25256.111167461204,14.0758,14.0901,14.0568,14.0663,25256.1112
2005-09-28 09:50:00,29.52,29.63,29.52,29.6,51627.95415356527,14.0663,14.1187,14.0663,14.1044,51627.9542
2005-09-28 09:55:00,29.6,29.65,29.56,29.57,45034.993407039256,14.1044,14.1282,14.0854,14.0901,45034.9934
2005-09-28 10:00:00,29.57,29.6,29.54,29.54,33776.24505527944,14.0901,14.1044,14.0758,14.0758,33776.2451
2005-09-28 10:05:00,29.54,29.58,29.53,29.58,40673.49629779896,14.0758,14.0949,14.0711,14.0949,40673.4963
2005-09-28 10:10:00,29.58,29.6,29.57,29.58,26473.27315143524,14.0949,14.1044,14.0901,14.0949,26473.2732
2005-09-28 10:15:00,29.58,29.6,29.58,29.59,21300.3347195456,14.0949,14.1044,14.0949,14.0997,21300.3347
2005-09-28 10:20:00,29.59,29.61,29.58,29.61,24546.10001014301,14.0997,14.1092,14.0949,14.1092,24546.1
2005-09-28 10:25:00,29.6,29.62,29.54,29.55,20793.183892889745,14.1044,14.114,14.0758,14.0806,20793.1839
2005-09-28 10:30:00,29.55,29.62,29.54,29.58,29009.02728471448,14.0806,14.114,14.0758,14.0949,29009.0273
2005-09-28 10:35:00,29.57,29.6,29.53,29.58,50309.36200426007,14.0901,14.1044,14.0711,14.0949,50309.362
2005-09-28 10:40:00,29.57,29.6,29.55,29.6,190282.990161274,14.0901,14.1044,14.0806,14.1044,190282.9902
2005-09-28 10:45:00,29.61,29.62,29.58,29.59,18663.150420935188,14.1092,14.114,14.0949,14.0997,18663.1504
2005-09-28 10:50:00,29.58,29.6,29.58,29.59,29820.46860736383,14.0949,14.1044,14.0949,14.0997,29820.4686
2005-09-28 10:55:00,29.59,29.61,29.59,29.6,44527.8425803834,14.0997,14.1092,14.0997,14.1044,44527.8426
2005-09-28 11:00:00,29.6,29.61,29.58,29.58,49700.78101227305,14.1044,14.1092,14.0949,14.0949,49700.781
2005-09-28 11:05:00,29.58,29.59,29.56,29.56,18561.720255604017,14.0949,14.0997,14.0854,14.0854,18561.7203
2005-09-28 11:10:00,29.56,29.56,29.52,29.53,52540.825641545794,14.0854,14.0854,14.0663,14.0711,52540.8256
2005-09-28 11:15:00,29.52,29.52,29.45,29.46,42397.809108428846,14.0663,14.0663,14.0329,14.0377,42397.8091
2005-09-28 11:20:00,29.46,29.46,29.43,29.44,41180.647124454816,14.0377,14.0377,14.0234,14.0282,41180.6471
2005-09-28 11:25:00,29.44,29.44,29.43,29.43,41079.216959123645,14.0282,14.0282,14.0234,14.0234,41079.217
2005-09-28 11:30:00,29.43,29.44,29.38,29.39,37427.73100720154,14.0234,14.0282,13.9996,14.0044,37427.731
2005-09-28 11:35:00,29.39,29.4,29.34,29.35,39152.04381783142,14.0044,14.0091,13.9805,13.9853,39152.0438
2005-09-28 11:40:00,29.34,29.37,29.33,29.34,61263.81986002637,13.9805,13.9948,13.9758,13.9805,61263.8199
2005-09-28 11:45:00,29.34,29.35,29.32,29.34,31747.64174865605,13.9805,13.9853,13.971,13.9805,31747.6417
2005-09-28 11:50:00,29.35,29.39,29.34,29.39,25053.250836798863,13.9853,14.0044,13.9805,14.0044,25053.2508
2005-09-28 11:55:00,29.38,29.4,29.37,29.39,11258.748351759814,13.9996,14.0091,13.9948,14.0044,11258.7484
2005-09-28 12:00:00,29.38,29.39,29.37,29.38,13490.21198904554,13.9996,14.0044,13.9948,13.9996,13490.212
2005-09-28 12:05:00,29.39,29.42,29.35,29.35,24546.10001014301,14.0044,14.0187,13.9853,13.9853,24546.1
2005-09-28 12:10:00,29.34,29.35,29.33,29.35,26777.563647428746,13.9805,13.9853,13.9758,13.9853,26777.5636
2005-09-28 12:15:00,29.35,29.37,29.32,29.35,18967.440916928696,13.9853,13.9948,13.971,13.9853,18967.4409
2005-09-28 12:20:00,29.34,29.35,29.34,29.35,7911.552895831221,13.9805,13.9853,13.9805,13.9853,7911.5529
2005-09-28 12:25:00,29.34,29.35,29.34,29.35,12374.480170402678,13.9805,13.9853,13.9805,13.9853,12374.4802
2005-09-28 12:30:00,29.34,29.35,29.33,29.34,16533.116948980627,13.9805,13.9853,13.9758,13.9805,16533.1169
2005-09-28 12:35:00,29.34,29.37,29.34,29.37,14707.373973019576,13.9805,13.9948,13.9805,13.9948,14707.374
2005-09-28 12:40:00,29.37,29.38,29.36,29.37,12070.18967440917,13.9948,13.9996,13.9901,13.9948,12070.1897
2005-09-28 12:45:00,29.37,29.38,29.34,29.35,21097.474388883253,13.9948,13.9996,13.9805,13.9853,21097.4744
2005-09-28 12:50:00,29.34,29.37,29.34,29.36,19576.02190891571,13.9805,13.9948,13.9805,13.9901,19576.0219
2005-09-28 12:55:00,29.36,29.36,29.34,29.34,16735.977279642964,13.9901,13.9901,13.9805,13.9805,16735.9773
2005-09-28 13:00:00,29.34,29.34,29.32,29.32,16837.407444974135,13.9805,13.9805,13.971,13.971,16837.4074
2005-09-28 13:05:00,29.32,29.35,29.32,29.34,11360.178517090982,13.971,13.9853,13.971,13.9805,11360.1785
2005-09-28 13:10:00,29.33,29.34,29.33,29.34,21097.474388883253,13.9758,13.9805,13.9758,13.9805,21097.4744
2005-09-28 13:15:00,29.33,29.36,29.33,29.35,18257.42975961051,13.9758,13.9901,13.9758,13.9853,18257.4298
2005-09-28 13:20:00,29.35,29.4,29.35,29.37,21503.19505020793,13.9853,14.0091,13.9853,13.9948,21503.1951
2005-09-28 13:25:00,29.37,29.37,29.34,29.34,10650.167359772797,13.9948,13.9948,13.9805,13.9805,10650.1674
2005-09-28 13:30:00,29.33,29.35,29.33,29.34,25053.250836798863,13.9758,13.9853,13.9758,13.9805,25053.2508
2005-09-28 13:35:00,29.34,29.35,29.33,29.33,24140.37934881834,13.9805,13.9853,13.9758,13.9758,24140.3793
2005-09-28 13:40:00,29.33,29.35,29.32,29.33,21198.904554214423,13.9758,13.9853,13.971,13.9758,21198.9046
2005-09-28 13:45:00,29.33,29.34,29.32,29.33,40267.77563647429,13.9758,13.9805,13.971,13.9758,40267.7756
2005-09-28 13:50:00,29.33,29.37,29.33,29.33,24546.10001014301,13.9758,13.9948,13.9758,13.9758,24546.1
2005-09-28 13:55:00,29.33,29.34,29.33,29.34,31341.92108733137,13.9758,13.9805,13.9758,13.9805,31341.9211
2005-09-28 14:00:00,29.34,29.35,29.32,29.32,22111.77604219495,13.9805,13.9853,13.971,13.971,22111.776
2005-09-28 14:05:00,29.31,29.31,29.29,29.3,22923.217364844302,13.9662,13.9662,13.9567,13.9615,22923.2174
2005-09-28 14:10:00,29.3,29.33,29.3,29.32,18460.290090272847,13.9615,13.9758,13.9615,13.971,18460.2901
2005-09-28 14:15:00,29.31,29.31,29.27,29.28,28299.016127396288,13.9662,13.9662,13.9472,13.9519,28299.0161
2005-09-28 14:20:00,29.28,29.33,29.28,29.33,32356.22274064307,13.9519,13.9758,13.9519,13.9758,32356.2227
2005-09-28 14:25:00,29.33,29.42,29.33,29.4,28096.15579673395,13.9758,14.0187,13.9758,14.0091,28096.1558
2005-09-28 14:30:00,29.41,29.42,29.4,29.41,27081.854143422253,14.0139,14.0187,14.0091,14.0139,27081.8541
2005-09-28 14:35:00,29.42,29.42,29.4,29.4,10751.597525103964,14.0187,14.0187,14.0091,14.0091,10751.5975
2005-09-28 14:40:00,29.4,29.42,29.4,29.41,24343.23967948068,14.0091,14.0187,14.0091,14.0139,24343.2397
2005-09-28 14:45:00,29.41,29.42,29.39,29.4,18358.85992494168,14.0139,14.0187,14.0044,14.0091,18358.8599
2005-09-28 14:50:00,29.41,29.43,29.4,29.43,12171.61983974034,14.0139,14.0234,14.0091,14.0234,12171.6198
2005-09-28 14:55:00,29.43,29.46,29.42,29.43,29009.02728471448,14.0234,14.0377,14.0187,14.0234,29009.0273
2005-09-28 15:00:00,29.43,29.47,29.42,29.47,78202.65747033167,14.0234,14.0425,14.0187,14.0425,78202.6575
2005-09-28 15:05:00,29.47,29.49,29.46,29.48,21198.904554214423,14.0425,14.052,14.0377,14.0472,21198.9046
2005-09-28 15:10:00,29.49,29.49,29.45,29.46,20488.89339689624,14.052,14.052,14.0329,14.0377,20488.8934
2005-09-28 15:15:00,29.46,29.46,29.43,29.43,25560.40166345471,14.0377,14.0377,14.0234,14.0234,25560.4017
2005-09-28 15:20:00,29.44,29.45,29.41,29.41,26270.412820772897,14.0282,14.0329,14.0139,14.0139,26270.4128
2005-09-28 15:25:00,29.42,29.43,29.36,29.36,36413.42935388985,14.0187,14.0234,13.9901,13.9901,36413.4294
2005-09-28 15:30:00,29.36,29.36,29.34,29.34,70798.2554011563,13.9901,13.9901,13.9805,13.9805,70798.2554
2005-09-28 15:35:00,29.34,29.34,29.31,29.32,40977.78679379248,13.9805,13.9805,13.9662,13.971,40977.7868
2005-09-28 15:40:00,29.32,29.32,29.28,29.28,58525.2053960848,13.971,13.971,13.9519,13.9519,58525.2054
2005-09-28 15:45:00,29.29,29.29,29.26,29.27,46353.58555634446,13.9567,13.9567,13.9424,13.9472,46353.5856
2005-09-28 15:50:00,29.27,29.27,29.23,29.23,87838.52317679278,13.9472,13.9472,13.9281,13.9281,87838.5232
2005-09-28 15:55:00,29.23,29.27,29.23,29.26,104067.3496297799,13.9281,13.9472,13.9281,13.9424,104067.3496
2005-09-29 09:30:00,29.21,29.24,29.21,29.22,44527.8425803834,13.9186,13.9329,13.9186,13.9234,44527.8426
2005-09-29 09:35:00,29.24,29.24,29.2,29.22,43513.540927071714,13.9329,13.9329,13.9138,13.9234,43513.5409
2005-09-29 09:40:00,29.23,29.23,29.18,29.19,67856.78060655239,13.9281,13.9281,13.9043,13.9091,67856.7806
2005-09-29 09:45:00,29.19,29.19,29.08,29.08,40977.78679379248,13.9091,13.9091,13.8566,13.8566,40977.7868
2005-09-29 09:50:00,29.08,29.08,29.03,29.07,41890.658281773,13.8566,13.8566,13.8328,13.8519,41890.6583
2005-09-29 09:55:00,29.08,29.13,29.06,29.06,24444.669844811848,13.8566,13.8805,13.8471,13.8471,24444.6698
2005-09-29 10:00:00,29.05,29.13,29.05,29.1,56192.3115934679,13.8423,13.8805,13.8423,13.8662,56192.3116
2005-09-29 10:05:00,29.1,29.11,29.08,29.1,44122.12191905873,13.8662,13.8709,13.8566,13.8662,44122.1219
2005-09-29 10:10:00,29.09,29.13,29.08,29.13,95344.35541129932,13.8614,13.8805,13.8566,13.8805,95344.3554
2005-09-29 10:15:00,29.14,29.19,29.13,29.13,27589.004970078106,13.8852,13.9091,13.8805,13.8805,27589.005
2005-09-29 10:20:00,29.13,29.13,29.09,29.12,25966.12232477939,13.8805,13.8805,13.8614,13.8757,25966.1223
2005-09-29 10:25:00,29.11,29.13,29.11,29.13,181357.13561213104,13.8709,13.8805,13.8709,13.8805,181357.1356
2005-09-29 10:30:00,29.13,29.2,29.11,29.2,64813.87564661731,13.8805,13.9138,13.8709,13.9138,64813.8756
2005-09-29 10:35:00,29.2,29.34,29.2,29.27,48990.76985495487,13.9138,13.9805,13.9138,13.9472,48990.7699
2005-09-29 10:40:00,29.29,29.29,29.25,29.26,44324.98224972107,13.9567,13.9567,13.9376,13.9424,44324.9822
2005-09-29 10:45:00,29.24,29.27,29.22,29.22,18764.580586266355,13.9329,13.9472,13.9234,13.9234,18764.5806
2005-09-29 10:50:00,29.22,29.27,29.2,29.23,19981.74257024039,13.9234,13.9472,13.9138,13.9281,19981.7426
2005-09-29 10:55:00,29.23,29.23,29.18,29.19,21604.6252155391,13.9281,13.9281,13.9043,13.9091,21604.6252
2005-09-29 11:00:00,29.2,29.23,29.18,29.23,141292.2203063191,13.9138,13.9281,13.9043,13.9281,141292.2203
2005-09-29 11:05:00,29.25,29.25,29.14,29.18,168678.36494573485,13.9376,13.9376,13.8852,13.9043,168678.3649
2005-09-29 11:10:00,29.19,29.25,29.19,29.24,16533.116948980627,13.9091,13.9376,13.9091,13.9329,16533.1169
2005-09-29 11:15:00,29.25,29.28,29.24,29.28,22010.34587686378,13.9376,13.9519,13.9329,13.9519,22010.3459
2005-09-29 11:20:00,29.28,29.28,29.24,29.28,19271.731412922203,13.9519,13.9519,13.9329,13.9519,19271.7314
2005-09-29 11:25:00,29.27,29.27,29.21,29.21,14910.234303681917,13.9472,13.9472,13.9186,13.9186,14910.2343
2005-09-29 11:30:00,29.21,29.22,29.18,29.19,11664.469013084492,13.9186,13.9234,13.9043,13.9091,11664.469
2005-09-29 11:35:00,29.21,29.21,29.16,29.17,51830.81448422761,13.9186,13.9186,13.8948,13.8995,51830.8145
2005-09-29 11:40:00,29.17,29.23,29.17,29.23,87229.94218480577,13.8995,13.9281,13.8995,13.9281,87229.9422
2005-09-29 11:45:00,29.22,29.23,29.19,29.23,13287.351658383202,13.9234,13.9281,13.9091,13.9281,13287.3517
2005-09-29 11:50:00,29.23,29.37,29.22,29.37,94025.76326199411,13.9281,13.9948,13.9234,13.9948,94025.7633
2005-09-29 11:55:00,29.36,29.39,29.32,29.33,17953.139263617,13.9901,14.0044,13.971,13.9758,17953.1393
2005-09-29 12:00:00,29.33,29.44,29.33,29.41,14403.083477026068,13.9758,14.0282,13.9758,14.0139,14403.0835
2005-09-29 12:05:00,29.43,29.46,29.39,29.39,12070.18967440917,14.0234,14.0377,14.0044,14.0044,12070.1897
2005-09-29 12:10:00,29.38,29.38,29.35,29.36,9737.29587179227,13.9996,13.9996,13.9853,13.9901,9737.2959
2005-09-29 12:15:00,29.35,29.38,29.34,29.38,3752.9161172532713,13.9853,13.9996,13.9805,13.9996,3752.9161
2005-09-29 12:20:00,29.38,29.38,29.28,29.29,39253.47398316259,13.9996,13.9996,13.9519,13.9567,39253.474
2005-09-29 12:25:00,29.29,29.35,29.29,29.35,7607.262399837712,13.9567,13.9853,13.9567,13.9853,7607.2624
2005-09-29 12:30:00,29.35,29.35,29.28,29.29,20894.614058220915,13.9853,13.9853,13.9519,13.9567,20894.6141
2005-09-29 12:35:00,29.3,29.32,29.29,29.31,10345.876863779287,13.9615,13.971,13.9567,13.9662,10345.8769
2005-09-29 12:40:00,29.31,29.35,29.31,29.35,4260.066943909119,13.9662,13.9853,13.9662,13.9853,4260.0669
2005-09-29 12:45:00,29.35,29.35,29.34,29.35,5172.938431889644,13.9853,13.9853,13.9805,13.9853,5172.9384
2005-09-29 12:50:00,29.35,29.35,29.35,29.35,4361.497109240288,13.9853,13.9853,13.9853,13.9853,4361.4971
2005-09-29 12:55:00,29.35,29.38,29.35,29.35,7911.552895831221,13.9853,13.9996,13.9853,13.9853,7911.5529
2005-09-29 13:00:00,29.35,29.39,29.34,29.39,14200.223146363727,13.9853,14.0044,13.9805,14.0044,14200.2231
2005-09-29 13:05:00,29.39,29.43,29.38,29.43,22010.34587686378,14.0044,14.0234,13.9996,14.0234,22010.3459
2005-09-29 13:10:00,29.43,29.47,29.41,29.47,9838.72603712344,14.0234,14.0425,14.0139,14.0425,9838.726
2005-09-29 13:15:00,29.47,29.53,29.46,29.52,24647.530175474185,14.0425,14.0711,14.0377,14.0663,24647.5302
2005-09-29 13:20:00,29.52,29.54,29.49,29.52,21300.3347195456,14.0663,14.0758,14.052,14.0663,21300.3347
2005-09-29 13:25:00,29.52,29.53,29.48,29.5,14403.083477026068,14.0663,14.0711,14.0472,14.0568,14403.0835
2005-09-29 13:30:00,29.51,29.57,29.51,29.55,10345.876863779287,14.0615,14.0901,14.0615,14.0806,10345.8769
2005-09-29 13:35:00,29.56,29.56,29.51,29.53,9230.145045136424,14.0854,14.0854,14.0615,14.0711,9230.145
2005-09-29 13:40:00,29.52,29.54,29.52,29.53,9027.284714474084,14.0663,14.0758,14.0663,14.0711,9027.2847
2005-09-29 13:45:00,29.53,29.54,29.52,29.54,15011.664469013083,14.0711,14.0758,14.0663,14.0758,15011.6645
2005-09-29 13:50:00,29.54,29.54,29.48,29.51,21300.3347195456,14.0758,14.0758,14.0472,14.0615,21300.3347
2005-09-29 13:55:00,29.51,29.51,29.47,29.5,35804.84836190283,14.0615,14.0615,14.0425,14.0568,35804.8484
2005-09-29 14:00:00,29.5,29.5,29.48,29.48,81448.4227609291,14.0568,14.0568,14.0472,14.0472,81448.4228
2005-09-29 14:05:00,29.5,29.56,29.49,29.54,18561.720255604017,14.0568,14.0854,14.052,14.0758,18561.7203
2005-09-29 14:10:00,29.54,29.55,29.51,29.52,12273.050005071507,14.0758,14.0806,14.0615,14.0663,12273.05
2005-09-29 14:15:00,29.52,29.55,29.51,29.55,38340.60249518207,14.0663,14.0806,14.0615,14.0806,38340.6025
2005-09-29 14:20:00,29.54,29.56,29.54,29.56,23734.658687493666,14.0758,14.0854,14.0758,14.0854,23734.6587
2005-09-29 14:25:00,29.56,29.57,29.54,29.54,8925.854549142916,14.0854,14.0901,14.0758,14.0758,8925.8545
2005-09-29 14:30:00,29.54,29.54,29.48,29.51,10143.016533116948,14.0758,14.0758,14.0472,14.0615,10143.0165
2005-09-29 14:35:00,29.5,29.52,29.5,29.52,9838.72603712344,14.0568,14.0663,14.0568,14.0663,9838.726
2005-09-29 14:40:00,29.52,29.58,29.52,29.55,22314.636372857287,14.0663,14.0949,14.0663,14.0806,22314.6364
2005-09-29 14:45:00,29.54,29.55,29.54,29.55,18663.150420935188,14.0758,14.0806,14.0758,14.0806,18663.1504
2005-09-29 14:50:00,29.54,29.58,29.54,29.55,20184.60290090273,14.0758,14.0949,14.0758,14.0806,20184.6029
2005-09-29 14:55:00,29.55,29.57,29.55,29.57,8520.133887818238,14.0806,14.0901,14.0806,14.0901,8520.1339
2005-09-29 15:00:00,29.57,29.58,29.55,29.56,18764.580586266355,14.0901,14.0949,14.0806,14.0854,18764.5806
2005-09-29 15:05:00,29.56,29.57,29.52,29.53,13185.921493052034,14.0854,14.0901,14.0663,14.0711,13185.9215
2005-09-29 15:10:00,29.53,29.55,29.52,29.55,12374.480170402678,14.0711,14.0806,14.0663,14.0806,12374.4802
2005-09-29 15:15:00,29.55,29.57,29.55,29.57,22821.78719951313,14.0806,14.0901,14.0806,14.0901,22821.7872
2005-09-29 15:20:00,29.57,29.58,29.56,29.57,31747.64174865605,14.0901,14.0949,14.0854,14.0901,31747.6417
2005-09-29 15:25:00,29.57,29.58,29.56,29.56,32051.93224464956,14.0901,14.0949,14.0854,14.0854,32051.9322
2005-09-29 15:30:00,29.56,29.56,29.51,29.53,43209.2504310782,14.0854,14.0854,14.0615,14.0711,43209.2504
2005-09-29 15:35:00,29.53,29.56,29.53,29.55,33066.233897961254,14.0711,14.0854,14.0711,14.0806,33066.2339
2005-09-29 15:40:00,29.54,29.56,29.54,29.54,26574.703316766405,14.0758,14.0854,14.0758,14.0758,26574.7033
2005-09-29 15:45:00,29.55,29.58,29.54,29.58,33269.094228623595,14.0806,14.0949,14.0758,14.0949,33269.0942
2005-09-29 15:50:00,29.57,29.58,29.56,29.58,40876.3566284613,14.0901,14.0949,14.0854,14.0949,40876.3566
2005-09-29 15:55:00,29.57,29.58,29.57,29.58,38644.89299117558,14.0901,14.0949,14.0901,14.0949,38644.893
2005-09-30 09:30:00,29.44,29.44,29.29,29.29,32254.79257531189,14.0282,14.0282,13.9567,13.9567,32254.7926
2005-09-30 09:35:00,29.29,29.49,29.28,29.46,23126.077695506643,13.9567,14.052,13.9519,14.0377,23126.0777
2005-09-30 09:40:00,29.42,29.49,29.38,29.43,8925.854549142916,14.0187,14.052,13.9996,14.0234,8925.8545
2005-09-30 09:45:00,29.43,29.46,29.43,29.44,8925.854549142916,14.0234,14.0377,14.0234,14.0282,8925.8545
2005-09-30 09:50:00,29.44,29.45,29.43,29.43,36413.42935388985,14.0282,14.0329,14.0234,14.0234,36413.4294
2005-09-30 09:55:00,29.43,29.43,29.35,29.37,34790.54670859114,14.0234,14.0234,13.9853,13.9948,34790.5467
2005-09-30 10:00:00,29.37,29.41,29.35,29.37,24647.530175474185,13.9948,14.0139,13.9853,13.9948,24647.5302
2005-09-30 10:05:00,29.37,29.43,29.37,29.42,15721.67562633127,13.9948,14.0234,13.9948,14.0187,15721.6756
2005-09-30 10:10:00,29.41,29.42,29.36,29.37,20590.323562227408,14.0139,14.0187,13.9901,13.9948,20590.3236
2005-09-30 10:15:00,29.37,29.4,29.37,29.4,15721.67562633127,13.9948,14.0091,13.9948,14.0091,15721.6756
2005-09-30 10:20:00,29.4,29.43,29.38,29.43,12374.480170402678,14.0091,14.0234,13.9996,14.0234,12374.4802
2005-09-30 10:25:00,29.44,29.44,29.4,29.41,17953.139263617,14.0282,14.0282,14.0091,14.0139,17953.1393
2005-09-30 10:30:00,29.42,29.42,29.38,29.39,36514.85951922102,14.0187,14.0187,13.9996,14.0044,36514.8595
2005-09-30 10:35:00,29.38,29.39,29.38,29.38,36210.56902322751,13.9996,14.0044,13.9996,13.9996,36210.569
2005-09-30 10:40:00,29.38,29.42,29.38,29.41,41079.216959123645,13.9996,14.0187,13.9996,14.0139,41079.217
2005-09-30 10:45:00,29.42,29.45,29.42,29.43,16938.837610305305,14.0187,14.0329,14.0187,14.0234,16938.8376
2005-09-30 10:50:00,29.43,29.46,29.42,29.45,18460.290090272847,14.0234,14.0377,14.0187,14.0329,18460.2901
2005-09-30 10:55:00,29.45,29.45,29.42,29.42,24241.809514149507,14.0329,14.0329,14.0187,14.0187,24241.8095
2005-09-30 11:00:00,29.41,29.42,29.38,29.42,7100.1115731818645,14.0139,14.0187,13.9996,14.0187,7100.1116
2005-09-30 11:05:00,29.41,29.41,29.38,29.38,10345.876863779287,14.0139,14.0139,13.9996,13.9996,10345.8769
2005-09-30 11:10:00,29.39,29.43,29.38,29.42,44527.8425803834,14.0044,14.0234,13.9996,14.0187,44527.8426
2005-09-30 11:15:00,29.41,29.44,29.41,29.43,15011.664469013083,14.0139,14.0282,14.0139,14.0234,15011.6645
2005-09-30 11:20:00,29.43,29.45,29.38,29.4,533319.8093112892,14.0234,14.0329,13.9996,14.0091,533319.8093
2005-09-30 11:25:00,29.4,29.46,29.4,29.43,36514.85951922102,14.0091,14.0377,14.0091,14.0234,36514.8595
2005-09-30 11:30:00,29.44,29.53,29.43,29.52,34384.826047266455,14.0282,14.0711,14.0234,14.0663,34384.826
2005-09-30 11:35:00,29.53,29.53,29.5,29.5,19373.161578253374,14.0711,14.0711,14.0568,14.0568,19373.1616
2005-09-30 11:40:00,29.5,29.51,29.48,29.48,19474.59174358454,14.0568,14.0615,14.0472,14.0472,19474.5917
2005-09-30 11:45:00,29.48,29.48,29.45,29.45,8215.843391824728,14.0472,14.0472,14.0329,14.0329,8215.8434
2005-09-30 11:50:00,29.44,29.45,29.43,29.44,16228.826452987118,14.0282,14.0329,14.0234,14.0282,16228.8265
2005-09-30 11:55:00,29.44,29.44,29.4,29.4,3854.346282584441,14.0282,14.0282,14.0091,14.0091,3854.3463
2005-09-30 12:00:00,29.39,29.39,29.37,29.38,319910.74145450856,14.0044,14.0044,13.9948,13.9996,319910.7415
2005-09-30 12:05:00,29.38,29.39,29.35,29.38,222030.63190993,13.9996,14.0044,13.9853,13.9996,222030.6319
2005-09-30 12:10:00,29.38,29.38,29.36,29.37,17243.128106298813,13.9996,13.9996,13.9901,13.9948,17243.1281
2005-09-30 12:15:00,29.37,29.38,29.36,29.37,69581.09341718227,13.9948,13.9996,13.9901,13.9948,69581.0934
2005-09-30 12:20:00,29.37,29.37,29.36,29.37,10345.876863779287,13.9948,13.9948,13.9901,13.9948,10345.8769
2005-09-30 12:25:00,29.36,29.38,29.36,29.37,8520.133887818238,13.9901,13.9996,13.9901,13.9948,8520.1339
2005-09-30 12:30:00,29.36,29.38,29.36,29.37,8215.843391824728,13.9901,13.9996,13.9901,13.9948,8215.8434
2005-09-30 12:35:00,29.37,29.37,29.36,29.36,4665.787605233797,13.9948,13.9948,13.9901,13.9901,4665.7876
2005-09-30 12:40:00,29.36,29.37,29.35,29.35,7201.541738513034,13.9901,13.9948,13.9853,13.9853,7201.5417
2005-09-30 12:45:00,29.35,29.35,29.3,29.31,17344.558271629983,13.9853,13.9853,13.9615,13.9662,17344.5583
2005-09-30 12:50:00,29.31,29.31,29.3,29.31,19170.30124759104,13.9662,13.9662,13.9615,13.9662,19170.3012
2005-09-30 12:55:00,29.31,29.31,29.27,29.27,120803.32690942286,13.9662,13.9662,13.9472,13.9472,120803.3269
2005-09-30 13:00:00,29.26,29.26,29.19,29.25,118369.0029414748,13.9424,13.9424,13.9091,13.9376,118369.0029
2005-09-30 13:05:00,29.25,29.26,29.23,29.26,11258.748351759814,13.9376,13.9424,13.9281,13.9424,11258.7484
2005-09-30 13:10:00,29.25,29.29,29.25,29.28,74044.02069175373,13.9376,13.9567,13.9376,13.9519,74044.0207
2005-09-30 13:15:00,29.28,29.29,29.27,29.27,20387.463231565067,13.9519,13.9567,13.9472,13.9472,20387.4632
2005-09-30 13:20:00,29.27,29.3,29.27,29.3,14910.234303681917,13.9472,13.9615,13.9472,13.9615,14910.2343
2005-09-30 13:25:00,29.3,29.33,29.3,29.32,22314.636372857287,13.9615,13.9758,13.9615,13.971,22314.6364
2005-09-30 13:30:00,29.32,29.32,29.31,29.32,72116.8475504615,13.971,13.971,13.9662,13.971,72116.8476
2005-09-30 13:35:00,29.33,29.36,29.32,29.36,17851.70909828583,13.9758,13.9901,13.971,13.9901,17851.7091
2005-09-30 13:40:00,29.36,29.37,29.36,29.37,20184.60290090273,13.9901,13.9948,13.9901,13.9948,20184.6029
2005-09-30 13:45:00,29.37,29.38,29.36,29.38,23531.79835683132,13.9948,13.9996,13.9901,13.9996,23531.7984
2005-09-30 13:50:00,29.38,29.38,29.36,29.37,13388.781823714373,13.9996,13.9996,13.9901,13.9948,13388.7818
2005-09-30 13:55:00,29.37,29.38,29.35,29.36,12273.050005071507,13.9948,13.9996,13.9853,13.9901,12273.05
2005-09-30 14:00:00,29.37,29.38,29.36,29.37,10143.016533116948,13.9948,13.9996,13.9901,13.9948,10143.0165
2005-09-30 14:05:00,29.37,29.42,29.37,29.4,37630.59133786388,13.9948,14.0187,13.9948,14.0091,37630.5913
2005-09-30 14:10:00,29.39,29.41,29.38,29.4,18967.440916928696,14.0044,14.0139,13.9996,14.0091,18967.4409
2005-09-30 14:15:00,29.4,29.4,29.35,29.37,11664.469013084492,14.0091,14.0091,13.9853,13.9948,11664.469
2005-09-30 14:20:00,29.37,29.38,29.36,29.37,37529.16117253271,13.9948,13.9996,13.9901,13.9948,37529.1612
2005-09-30 14:25:00,29.37,29.37,29.35,29.37,36007.70869256517,13.9948,13.9948,13.9853,13.9948,36007.7087
2005-09-30 14:30:00,29.37,29.38,29.36,29.38,149913.7843594685,13.9948,13.9996,13.9901,13.9996,149913.7844
2005-09-30 14:35:00,29.38,29.43,29.38,29.41,162491.1248605335,13.9996,14.0234,13.9996,14.0139,162491.1249
2005-09-30 14:40:00,29.41,29.41,29.38,29.39,18764.580586266355,14.0139,14.0139,13.9996,14.0044,18764.5806
2005-09-30 14:45:00,29.4,29.41,29.39,29.41,8722.994218480577,14.0091,14.0139,14.0044,14.0139,8722.9942
2005-09-30 14:50:00,29.41,29.41,29.38,29.4,17344.558271629983,14.0139,14.0139,13.9996,14.0091,17344.5583
2005-09-30 14:55:00,29.4,29.4,29.37,29.38,22314.636372857287,14.0091,14.0091,13.9948,13.9996,22314.6364
2005-09-30 15:00:00,29.37,29.39,29.37,29.38,19880.31240490922,13.9948,14.0044,13.9948,13.9996,19880.3124
2005-09-30 15:05:00,29.38,29.38,29.36,29.37,31646.211583324883,13.9996,13.9996,13.9901,13.9948,31646.2116
2005-09-30 15:10:00,29.38,29.39,29.37,29.38,193528.75545187137,13.9996,14.0044,13.9948,13.9996,193528.7555
2005-09-30 15:15:00,29.37,29.38,29.37,29.37,25661.83182878588,13.9948,13.9996,13.9948,13.9948,25661.8318
2005-09-30 15:20:00,29.37,29.38,29.34,29.35,27690.435135409272,13.9948,13.9996,13.9805,13.9853,27690.4351
2005-09-30 15:25:00,29.34,29.36,29.34,29.34,32254.79257531189,13.9805,13.9901,13.9805,13.9805,32254.7926
2005-09-30 15:30:00,29.33,29.34,29.33,29.34,28603.306623389795,13.9758,13.9805,13.9758,13.9805,28603.3066
2005-09-30 15:35:00,29.34,29.35,29.33,29.34,30631.909930013186,13.9805,13.9853,13.9758,13.9805,30631.9099
2005-09-30 15:40:00,29.33,29.35,29.33,29.33,36413.42935388985,13.9758,13.9853,13.9758,13.9758,36413.4294
2005-09-30 15:45:00,29.34,29.36,29.33,29.34,83679.88639821483,13.9805,13.9901,13.9758,13.9805,83679.8864
2005-09-30 15:50:00,29.33,29.34,29.32,29.33,44020.69175372756,13.9758,13.9805,13.971,13.9758,44020.6918
2005-09-30 15:55:00,29.34,29.36,29.33,29.36,44020.69175372756,13.9805,13.9901,13.9758,13.9901,44020.6918
2005-10-03 09:30:00,29.42,29.42,29.18,29.19,107110.25458971498,14.0187,14.0187,13.9043,13.9091,107110.2546
2005-10-03 09:35:00,29.18,29.32,29.17,29.32,28299.016127396288,13.9043,13.971,13.8995,13.971,28299.0161
2005-10-03 09:40:00,29.3,29.33,29.23,29.33,25458.97149812354,13.9615,13.9758,13.9281,13.9758,25458.9715
2005-10-03 09:45:00,29.3,29.38,29.28,29.37,29516.17811137032,13.9615,13.9996,13.9519,13.9948,29516.1781
2005-10-03 09:50:00,29.37,29.37,29.29,29.35,17141.697940967642,13.9948,13.9948,13.9567,13.9853,17141.6979
2005-10-03 09:55:00,29.36,29.38,29.33,29.34,21503.19505020793,13.9901,13.9996,13.9758,13.9805,21503.1951
2005-10-03 10:00:00,29.32,29.37,29.31,29.37,29820.46860736383,13.971,13.9948,13.9662,13.9948,29820.4686
2005-10-03 10:05:00,29.37,29.38,29.28,29.35,21097.474388883253,13.9948,13.9996,13.9519,13.9853,21097.4744
2005-10-03 10:10:00,29.35,29.37,29.3,29.34,18460.290090272847,13.9853,13.9948,13.9615,13.9805,18460.2901
2005-10-03 10:15:00,29.34,29.35,29.25,29.25,15721.67562633127,13.9805,13.9853,13.9376,13.9376,15721.6756
2005-10-03 10:20:00,29.23,29.25,29.19,29.19,21807.48554620144,13.9281,13.9376,13.9091,13.9091,21807.4855
2005-10-03 10:25:00,29.19,29.2,29.14,29.16,34486.256212597626,13.9091,13.9138,13.8852,13.8948,34486.2562
2005-10-03 10:30:00,29.16,29.17,29.1,29.1,45542.1442336951,13.8948,13.8995,13.8662,13.8662,45542.1442
2005-10-03 10:35:00,29.11,29.11,29.07,29.08,29516.17811137032,13.8709,13.8709,13.8519,13.8566,29516.1781
2005-10-03 10:40:00,29.08,29.08,28.99,29.02,34689.11654325997,13.8566,13.8566,13.8138,13.8281,34689.1165
2005-10-03 10:45:00,29.02,29.07,29.01,29.07,24140.37934881834,13.8281,13.8519,13.8233,13.8519,24140.3793
2005-10-03 10:50:00,29.08,29.08,29.06,29.06,15721.67562633127,13.8566,13.8566,13.8471,13.8471,15721.6756
2005-10-03 10:55:00,29.06,29.06,29.0,29.01,22314.636372857287,13.8471,13.8471,13.8185,13.8233,22314.6364
2005-10-03 11:00:00,29.01,29.11,29.01,29.11,27589.004970078106,13.8233,13.8709,13.8233,13.8709,27589.005
2005-10-03 11:05:00,29.07,29.1,29.06,29.08,16228.826452987118,13.8519,13.8662,13.8471,13.8566,16228.8265
2005-10-03 11:10:00,29.09,29.12,29.08,29.11,13388.781823714373,13.8614,13.8757,13.8566,13.8709,13388.7818
2005-10-03 11:15:00,29.11,29.13,29.1,29.13,10447.307029110458,13.8709,13.8805,13.8662,13.8805,10447.307
2005-10-03 11:20:00,29.13,29.13,29.05,29.06,14098.79298103256,13.8805,13.8805,13.8423,13.8471,14098.793
2005-10-03 11:25:00,29.07,29.09,29.05,29.09,14504.513642357237,13.8519,13.8614,13.8423,13.8614,14504.5136
2005-10-03 11:30:00,29.09,29.13,29.06,29.12,17953.139263617,13.8614,13.8805,13.8471,13.8757,17953.1393
2005-10-03 11:35:00,29.12,29.19,29.12,29.18,13997.36281570139,13.8757,13.9091,13.8757,13.9043,13997.3628
2005-10-03 11:40:00,29.18,29.21,29.18,29.21,13693.07231970788,13.9043,13.9186,13.9043,13.9186,13693.0723
2005-10-03 11:45:00,29.2,29.21,29.18,29.19,10954.457855766304,13.9138,13.9186,13.9043,13.9091,10954.4579
2005-10-03 11:50:00,29.2,29.22,29.19,29.21,9737.29587179227,13.9138,13.9234,13.9091,13.9186,9737.2959
2005-10-03 11:55:00,29.21,29.26,29.21,29.26,6491.530581194847,13.9186,13.9424,13.9186,13.9424,6491.5306
2005-10-03 12:00:00,29.26,29.27,29.23,29.24,10143.016533116948,13.9424,13.9472,13.9281,13.9329,10143.0165
2005-10-03 12:05:00,29.24,29.25,29.23,29.24,4767.217770564966,13.9329,13.9376,13.9281,13.9329,4767.2178
2005-10-03 12:10:00,29.24,29.25,29.22,29.22,10345.876863779287,13.9329,13.9376,13.9234,13.9234,10345.8769
2005-10-03 12:15:00,29.22,29.28,29.2,29.2,112384.6231869358,13.9234,13.9519,13.9138,13.9138,112384.6232
2005-10-03 12:20:00,29.21,29.24,29.2,29.24,11968.759509078,13.9186,13.9329,13.9138,13.9329,11968.7595
2005-10-03 12:25:00,29.23,29.26,29.14,29.16,49295.06035094837,13.9281,13.9424,13.8852,13.8948,49295.0604
2005-10-03 12:30:00,29.16,29.24,29.15,29.22,11157.318186428643,13.8948,13.9329,13.89,13.9234,11157.3182
2005-10-03 12:35:00,29.22,29.22,29.16,29.19,13591.642154376712,13.9234,13.9234,13.8948,13.9091,13591.6422
2005-10-03 12:40:00,29.18,29.22,29.18,29.19,17851.70909828583,13.9043,13.9234,13.9043,13.9091,17851.7091
2005-10-03 12:45:00,29.19,29.2,29.19,29.2,5172.938431889644,13.9091,13.9138,13.9091,13.9138,5172.9384
2005-10-03 12:50:00,29.19,29.2,29.17,29.18,9331.575210467594,13.9091,13.9138,13.8995,13.9043,9331.5752
2005-10-03 12:55:00,29.17,29.18,29.16,29.17,11461.608682422151,13.8995,13.9043,13.8948,13.8995,11461.6087
2005-10-03 13:00:00,29.17,29.17,29.16,29.17,10345.876863779287,13.8995,13.8995,13.8948,13.8995,10345.8769
2005-10-03 13:05:00,29.17,29.2,29.16,29.18,24951.820671467696,13.8995,13.9138,13.8948,13.9043,24951.8207
2005-10-03 13:10:00,29.19,29.2,29.18,29.19,14098.79298103256,13.9091,13.9138,13.9043,13.9091,14098.793
2005-10-03 13:15:00,29.18,29.19,29.17,29.17,17750.27893295466,13.9043,13.9091,13.8995,13.8995,17750.2789
2005-10-03 13:20:00,29.17,29.19,29.17,29.17,10954.457855766304,13.8995,13.9091,13.8995,13.8995,10954.4579
2005-10-03 13:25:00,29.18,29.18,29.15,29.16,9230.145045136424,13.9043,13.9043,13.89,13.8948,9230.145
2005-10-03 13:30:00,29.16,29.18,29.14,29.18,12171.61983974034,13.8948,13.9043,13.8852,13.9043,12171.6198
2005-10-03 13:35:00,29.15,29.15,29.1,29.12,17750.27893295466,13.89,13.89,13.8662,13.8757,17750.2789
2005-10-03 13:40:00,29.1,29.12,29.09,29.09,13490.21198904554,13.8662,13.8757,13.8614,13.8614,13490.212
2005-10-03 13:45:00,29.1,29.1,29.08,29.09,17040.267775636476,13.8662,13.8662,13.8566,13.8614,17040.2678
2005-10-03 13:50:00,29.09,29.1,29.08,29.1,10143.016533116948,13.8614,13.8662,13.8566,13.8662,10143.0165
2005-10-03 13:55:00,29.13,29.13,29.1,29.11,22010.34587686378,13.8805,13.8805,13.8662,13.8709,22010.3459
2005-10-03 14:00:00,29.11,29.13,29.08,29.08,17243.128106298813,13.8709,13.8805,13.8566,13.8566,17243.1281
2005-10-03 14:05:00,29.09,29.14,29.09,29.13,15113.094634344254,13.8614,13.8852,13.8614,13.8805,15113.0946
2005-10-03 14:10:00,29.13,29.15,29.12,29.13,17547.41860229232,13.8805,13.89,13.8757,13.8805,17547.4186
2005-10-03 14:15:00,29.13,29.15,29.1,29.15,24748.960340805355,13.8805,13.89,13.8662,13.89,24748.9603
2005-10-03 14:20:00,29.15,29.16,29.06,29.1,25864.69215944822,13.89,13.8948,13.8471,13.8662,25864.6922
2005-10-03 14:25:00,29.1,29.13,29.07,29.1,16533.116948980627,13.8662,13.8805,13.8519,13.8662,16533.1169
2005-10-03 14:30:00,29.11,29.11,29.07,29.09,15214.524799675424,13.8709,13.8709,13.8519,13.8614,15214.5248
2005-10-03 14:35:00,29.08,29.11,29.07,29.1,11461.608682422151,13.8566,13.8709,13.8519,13.8662,11461.6087
2005-10-03 14:40:00,29.1,29.15,29.09,29.15,14707.373973019576,13.8662,13.89,13.8614,13.89,14707.374
2005-10-03 14:45:00,29.14,29.19,29.12,29.16,17648.84876762349,13.8852,13.9091,13.8757,13.8948,17648.8488
2005-10-03 14:50:00,29.15,29.15,29.1,29.1,6491.530581194847,13.89,13.89,13.8662,13.8662,6491.5306
2005-10-03 14:55:00,29.11,29.11,29.09,29.1,12475.910335733848,13.8709,13.8709,13.8614,13.8662,12475.9103
2005-10-03 15:00:00,29.1,29.1,29.08,29.1,24647.530175474185,13.8662,13.8662,13.8566,13.8662,24647.5302
2005-10-03 15:05:00,29.1,29.12,29.08,29.08,48990.76985495487,13.8662,13.8757,13.8566,13.8566,48990.7699
2005-10-03 15:10:00,29.07,29.08,29.06,29.07,24546.10001014301,13.8519,13.8566,13.8471,13.8519,24546.1
2005-10-03 15:15:00,29.07,29.15,29.07,29.15,22213.20620752612,13.8519,13.89,13.8519,13.89,22213.2062
2005-10-03 15:20:00,29.15,29.15,29.13,29.13,8824.424383811745,13.89,13.89,13.8805,13.8805,8824.4244
2005-10-03 15:25:00,29.14,29.14,29.09,29.1,23126.077695506643,13.8852,13.8852,13.8614,13.8662,23126.0777
2005-10-03 15:30:00,29.11,29.13,29.1,29.13,24241.809514149507,13.8709,13.8805,13.8662,13.8805,24241.8095
2005-10-03 15:35:00,29.12,29.17,29.11,29.16,19271.731412922203,13.8757,13.8995,13.8709,13.8948,19271.7314
2005-10-03 15:40:00,29.16,29.18,29.16,29.16,37934.88183385739,13.8948,13.9043,13.8948,13.8948,37934.8818
2005-10-03 15:45:00,29.16,29.17,29.14,29.16,23227.507860837813,13.8948,13.8995,13.8852,13.8948,23227.5079
2005-10-03 15:50:00,29.17,29.17,29.15,29.16,28501.87645805863,13.8995,13.8995,13.89,13.8948,28501.8765
2005-10-03 15:55:00,29.16,29.16,29.14,29.16,41282.07728978599,13.8948,13.8948,13.8852,13.8948,41282.0773
2005-10-04 09:30:00,29.33,29.33,29.24,29.31,50613.65250025358,13.9758,13.9758,13.9329,13.9662,50613.6525
2005-10-04 09:35:00,29.29,29.3,29.14,29.16,41890.658281773,13.9567,13.9615,13.8852,13.8948,41890.6583
2005-10-04 09:40:00,29.16,29.17,29.11,29.11,16735.977279642964,13.8948,13.8995,13.8709,13.8709,16735.9773
2005-10-04 09:45:00,29.12,29.15,29.12,29.14,8925.854549142916,13.8757,13.89,13.8757,13.8852,8925.8545
2005-10-04 09:50:00,29.14,29.16,29.13,29.14,11968.759509078,13.8852,13.8948,13.8805,13.8852,11968.7595
2005-10-04 09:55:00,29.16,29.17,29.1,29.15,6998.681407850695,13.8948,13.8995,13.8662,13.89,6998.6814
2005-10-04 10:00:00,29.15,29.17,29.15,29.15,9230.145045136424,13.89,13.8995,13.89,13.89,9230.145
2005-10-04 10:05:00,29.15,29.15,29.11,29.15,12983.061162389697,13.89,13.89,13.8709,13.89,12983.0612
2005-10-04 10:10:00,29.15,29.22,29.15,29.22,15315.954965006593,13.89,13.9234,13.89,13.9234,15315.955
2005-10-04 10:15:00,29.22,29.27,29.2,29.22,67958.21077188356,13.9234,13.9472,13.9138,13.9234,67958.2108
2005-10-04 10:20:00,29.23,29.27,29.22,29.22,93315.75210467594,13.9281,13.9472,13.9234,13.9234,93315.7521
2005-10-04 10:25:00,29.22,29.23,29.2,29.22,38442.03266051324,13.9234,13.9281,13.9138,13.9234,38442.0327
2005-10-04 10:30:00,29.23,29.24,29.22,29.24,53757.98762551983,13.9281,13.9329,13.9234,13.9329,53757.9876
2005-10-04 10:35:00,29.24,29.25,29.2,29.25,15721.67562633127,13.9329,13.9376,13.9138,13.9376,15721.6756
2005-10-04 10:40:00,29.23,29.24,29.22,29.24,11055.888021097477,13.9281,13.9329,13.9234,13.9329,11055.888
2005-10-04 10:45:00,29.24,29.24,29.2,29.21,24444.669844811848,13.9329,13.9329,13.9138,13.9186,24444.6698
2005-10-04 10:50:00,29.2,29.21,29.16,29.18,19474.59174358454,13.9138,13.9186,13.8948,13.9043,19474.5917
2005-10-04 10:55:00,29.2,29.23,29.2,29.22,13185.921493052034,13.9138,13.9281,13.9138,13.9234,13185.9215
2005-10-04 11:00:00,29.22,29.23,29.19,29.2,6998.681407850695,13.9234,13.9281,13.9091,13.9138,6998.6814
2005-10-04 11:05:00,29.2,29.2,29.14,29.15,11055.888021097477,13.9138,13.9138,13.8852,13.89,11055.888
2005-10-04 11:10:00,29.15,29.19,29.15,29.18,11765.89917841566,13.89,13.9091,13.89,13.9043,11765.8992
2005-10-04 11:15:00,29.18,29.2,29.13,29.15,28501.87645805863,13.9043,13.9138,13.8805,13.89,28501.8765
2005-10-04 11:20:00,29.14,29.14,29.11,29.12,8012.983061162389,13.8852,13.8852,13.8709,13.8757,8012.9831
2005-10-04 11:25:00,29.14,29.15,29.13,29.13,25154.68100213004,13.8852,13.89,13.8805,13.8805,25154.681
2005-10-04 11:30:00,29.14,29.17,29.14,29.15,13287.351658383202,13.8852,13.8995,13.8852,13.89,13287.3517
2005-10-04 11:35:00,29.16,29.16,29.14,29.14,15417.385130337763,13.8948,13.8948,13.8852,13.8852,15417.3851
2005-10-04 11:40:00,29.15,29.16,29.14,29.15,4970.078101227305,13.89,13.8948,13.8852,13.89,4970.0781
2005-10-04 11:45:00,29.15,29.15,29.12,29.14,11055.888021097477,13.89,13.89,13.8757,13.8852,11055.888
2005-10-04 11:50:00,29.12,29.13,29.11,29.12,7708.692565168882,13.8757,13.8805,13.8709,13.8757,7708.6926
2005-10-04 11:55:00,29.12,29.13,29.11,29.13,14301.653311694898,13.8757,13.8805,13.8709,13.8805,14301.6533
2005-10-04 12:00:00,29.14,29.14,29.1,29.11,6694.390911857186,13.8852,13.8852,13.8662,13.8709,6694.3909
2005-10-04 12:05:00,29.11,29.11,29.09,29.1,24647.530175474185,13.8709,13.8709,13.8614,13.8662,24647.5302
2005-10-04 12:10:00,29.09,29.1,29.07,29.07,18663.150420935188,13.8614,13.8662,13.8519,13.8519,18663.1504
2005-10-04 12:15:00,29.08,29.08,29.05,29.05,8317.273557155899,13.8566,13.8566,13.8423,13.8423,8317.2736
2005-10-04 12:20:00,29.06,29.06,29.03,29.05,8114.413226493559,13.8471,13.8471,13.8328,13.8423,8114.4132
2005-10-04 12:25:00,29.04,29.05,29.04,29.05,7607.262399837712,13.8376,13.8423,13.8376,13.8423,7607.2624
2005-10-04 12:30:00,29.06,29.06,29.04,29.04,10751.597525103964,13.8471,13.8471,13.8376,13.8376,10751.5975
2005-10-04 12:35:00,29.03,29.04,29.02,29.02,7810.122730500051,13.8328,13.8376,13.8281,13.8281,7810.1227
2005-10-04 12:40:00,29.02,29.02,29.0,29.02,10548.737194441626,13.8281,13.8281,13.8185,13.8281,10548.7372
2005-10-04 12:45:00,29.02,29.03,29.02,29.02,12273.050005071507,13.8281,13.8328,13.8281,13.8281,12273.05
2005-10-04 12:50:00,29.02,29.02,29.02,29.02,8824.424383811745,13.8281,13.8281,13.8281,13.8281,8824.4244
2005-10-04 12:55:00,29.02,29.02,29.0,29.0,7911.552895831221,13.8281,13.8281,13.8185,13.8185,7911.5529
2005-10-04 13:00:00,29.01,29.01,29.0,29.01,15518.815295668932,13.8233,13.8233,13.8185,13.8233,15518.8153
2005-10-04 13:05:00,29.01,29.02,29.0,29.0,17141.697940967642,13.8233,13.8281,13.8185,13.8185,17141.6979
2005-10-04 13:10:00,29.01,29.01,29.0,29.01,9635.865706461102,13.8233,13.8233,13.8185,13.8233,9635.8657
2005-10-04 13:15:00,29.01,29.02,29.0,29.0,49193.6301856172,13.8233,13.8281,13.8185,13.8185,49193.6302
2005-10-04 13:20:00,29.01,29.01,29.0,29.01,6897.2512425195255,13.8233,13.8233,13.8185,13.8233,6897.2512
2005-10-04 13:25:00,29.01,29.01,28.97,28.97,28806.166954052136,13.8233,13.8233,13.8042,13.8042,28806.167
2005-10-04 13:30:00,28.98,28.99,28.95,28.95,28197.58596206512,13.809,13.8138,13.7947,13.7947,28197.586
2005-10-04 13:35:00,28.95,28.95,28.93,28.93,19677.45207424688,13.7947,13.7947,13.7852,13.7852,19677.4521
2005-10-04 13:40:00,28.94,28.94,28.9,28.9,11360.178517090982,13.7899,13.7899,13.7709,13.7709,11360.1785
2005-10-04 13:45:00,28.9,28.9,28.88,28.88,20184.60290090273,13.7709,13.7709,13.7613,13.7613,20184.6029
2005-10-04 13:50:00,28.88,28.88,28.85,28.86,27183.284308753424,13.7613,13.7613,13.747,13.7518,27183.2843
2005-10-04 13:55:00,28.86,28.87,28.85,28.86,22314.636372857287,13.7518,13.7566,13.747,13.7518,22314.6364
2005-10-04 14:00:00,28.86,28.87,28.81,28.84,73435.4396997667,13.7518,13.7566,13.728,13.7423,73435.4397
2005-10-04 14:05:00,28.83,28.87,28.82,28.82,25357.54133279237,13.7375,13.7566,13.7328,13.7328,25357.5413
2005-10-04 14:10:00,28.83,28.86,28.83,28.85,19981.74257024039,13.7375,13.7518,13.7375,13.747,19981.7426
2005-10-04 14:15:00,28.84,28.86,28.84,28.86,9940.15620245461,13.7423,13.7518,13.7423,13.7518,9940.1562
2005-10-04 14:20:00,28.86,28.87,28.84,28.84,11461.608682422151,13.7518,13.7566,13.7423,13.7423,11461.6087
2005-10-04 14:25:00,28.85,28.85,28.76,28.76,92605.74094735774,13.747,13.747,13.7042,13.7042,92605.7409
2005-10-04 14:30:00,28.76,28.78,28.74,28.76,16735.977279642964,13.7042,13.7137,13.6946,13.7042,16735.9773
2005-10-04 14:35:00,28.75,28.75,28.74,28.74,25966.12232477939,13.6994,13.6994,13.6946,13.6946,25966.1223
2005-10-04 14:40:00,28.73,28.74,28.72,28.73,17851.70909828583,13.6899,13.6946,13.6851,13.6899,17851.7091
2005-10-04 14:45:00,28.74,28.84,28.71,28.71,95040.06491530582,13.6946,13.7423,13.6803,13.6803,95040.0649
2005-10-04 14:50:00,28.71,28.72,28.69,28.7,8215.843391824728,13.6803,13.6851,13.6708,13.6756,8215.8434
2005-10-04 14:55:00,28.7,28.7,28.57,28.59,67045.33928390303,13.6756,13.6756,13.6136,13.6232,67045.3393
2005-10-04 15:00:00,28.59,28.61,28.54,28.56,58728.06572674713,13.6232,13.6327,13.5993,13.6089,58728.0657
2005-10-04 15:05:00,28.56,28.59,28.56,28.58,41586.36778577949,13.6089,13.6232,13.6089,13.6184,41586.3678
2005-10-04 15:10:00,28.58,28.59,28.54,28.57,34689.11654325997,13.6184,13.6232,13.5993,13.6136,34689.1165
2005-10-04 15:15:00,28.57,28.58,28.55,28.58,37022.010345876864,13.6136,13.6184,13.6041,13.6184,37022.0103
2005-10-04 15:20:00,28.58,28.64,28.56,28.59,45034.993407039256,13.6184,13.647,13.6089,13.6232,45034.9934
2005-10-04 15:25:00,28.59,28.61,28.58,28.61,49092.20002028604,13.6232,13.6327,13.6184,13.6327,49092.2
2005-10-04 15:30:00,28.61,28.62,28.59,28.61,54975.14960949386,13.6327,13.6375,13.6232,13.6327,54975.1496
2005-10-04 15:35:00,28.61,28.62,28.6,28.62,40166.34547114312,13.6327,13.6375,13.6279,13.6375,40166.3455
2005-10-04 15:40:00,28.62,28.62,28.57,28.58,27893.29546607161,13.6375,13.6375,13.6136,13.6184,27893.2955
2005-10-04 15:45:00,28.58,28.59,28.55,28.55,26676.13348209757,13.6184,13.6232,13.6041,13.6041,26676.1335
2005-10-04 15:50:00,28.55,28.56,28.52,28.52,78912.66862764987,13.6041,13.6089,13.5898,13.5898,78912.6686
2005-10-04 15:55:00,28.53,28.54,28.52,28.52,165128.30915914394,13.5946,13.5993,13.5898,13.5898,165128.3092
2005-10-05 09:30:00,28.53,28.53,28.47,28.47,42194.948777766505,13.5946,13.5946,13.566,13.566,42194.9488
2005-10-05 09:35:00,28.47,28.47,28.35,28.43,20590.323562227408,13.566,13.566,13.5088,13.5469,20590.3236
2005-10-05 09:40:00,28.41,28.43,28.35,28.36,16330.256618318288,13.5374,13.5469,13.5088,13.5136,16330.2566
2005-10-05 09:45:00,28.34,28.36,28.3,28.31,31544.781417993712,13.504,13.5136,13.485,13.4897,31544.7814
2005-10-05 09:50:00,28.32,28.32,28.25,28.27,30834.770260675527,13.4945,13.4945,13.4611,13.4707,30834.7703
2005-10-05 09:55:00,28.27,28.29,28.24,28.27,45643.57439902627,13.4707,13.4802,13.4564,13.4707,45643.5744
2005-10-05 10:00:00,28.27,28.34,28.22,28.23,46353.58555634446,13.4707,13.504,13.4468,13.4516,46353.5856
2005-10-05 10:05:00,28.22,28.23,28.1,28.11,45237.85373770159,13.4468,13.4516,13.3897,13.3944,45237.8537
2005-10-05 10:10:00,28.11,28.11,28.05,28.06,40470.63596713663,13.3944,13.3944,13.3658,13.3706,40470.636
2005-10-05 10:15:00,28.06,28.06,28.01,28.03,23734.658687493666,13.3706,13.3706,13.3468,13.3563,23734.6587
2005-10-05 10:20:00,28.03,28.03,27.99,27.99,54265.13845217568,13.3563,13.3563,13.3373,13.3373,54265.1385
2005-10-05 10:25:00,27.98,27.99,27.94,27.94,40673.49629779896,13.3325,13.3373,13.3134,13.3134,40673.4963
2005-10-05 10:30:00,27.94,27.96,27.91,27.95,74956.89217973425,13.3134,13.323,13.2991,13.3182,74956.8922
2005-10-05 10:35:00,27.95,28.0,27.93,28.0,31037.630591337864,13.3182,13.342,13.3087,13.342,31037.6306
2005-10-05 10:40:00,27.99,28.07,27.99,28.0,26270.412820772897,13.3373,13.3754,13.3373,13.342,26270.4128
2005-10-05 10:45:00,28.0,28.09,28.0,28.06,24241.809514149507,13.342,13.3849,13.342,13.3706,24241.8095
2005-10-05 10:50:00,28.05,28.12,28.05,28.1,22314.636372857287,13.3658,13.3992,13.3658,13.3897,22314.6364
2005-10-05 10:55:00,28.1,28.23,28.1,28.22,95547.21574196166,13.3897,13.4516,13.3897,13.4468,95547.2157
2005-10-05 11:00:00,28.22,28.23,28.2,28.2,49802.21117760422,13.4468,13.4516,13.4373,13.4373,49802.2112
2005-10-05 11:05:00,28.2,28.21,28.18,28.18,25458.97149812354,13.4373,13.4421,13.4278,13.4278,25458.9715
2005-10-05 11:10:00,28.18,28.22,28.17,28.22,68262.50126787707,13.4278,13.4468,13.423,13.4468,68262.5013
2005-10-05 11:15:00,28.22,28.23,28.2,28.23,75666.90333705244,13.4468,13.4516,13.4373,13.4516,75666.9033
2005-10-05 11:20:00,28.22,28.22,28.2,28.21,46759.30621766914,13.4468,13.4468,13.4373,13.4421,46759.3062
2005-10-05 11:25:00,28.21,28.21,28.11,28.11,26878.99381275992,13.4421,13.4421,13.3944,13.3944,26878.9938
2005-10-05 11:30:00,28.11,28.13,28.1,28.13,25560.40166345471,13.3944,13.404,13.3897,13.404,25560.4017
2005-10-05 11:35:00,28.13,28.14,28.1,28.11,12273.050005071507,13.404,13.4087,13.3897,13.3944,12273.05
2005-10-05 11:40:00,28.11,28.13,28.11,28.12,13997.36281570139,13.3944,13.404,13.3944,13.3992,13997.3628
2005-10-05 11:45:00,28.12,28.13,28.09,28.09,25053.250836798863,13.3992,13.404,13.3849,13.3849,25053.2508
2005-10-05 11:50:00,28.08,28.09,28.05,28.07,27183.284308753424,13.3801,13.3849,13.3658,13.3754,27183.2843
2005-10-05 11:55:00,28.07,28.09,28.05,28.08,21198.904554214423,13.3754,13.3849,13.3658,13.3801,21198.9046
2005-10-05 12:00:00,28.08,28.08,28.04,28.07,27893.29546607161,13.3801,13.3801,13.3611,13.3754,27893.2955
2005-10-05 12:05:00,28.06,28.06,28.04,28.05,20894.614058220915,13.3706,13.3706,13.3611,13.3658,20894.6141
2005-10-05 12:10:00,28.05,28.08,28.05,28.08,35196.26736991581,13.3658,13.3801,13.3658,13.3801,35196.2674
2005-10-05 12:15:00,28.07,28.14,28.07,28.14,30023.32893802617,13.3754,13.4087,13.3754,13.4087,30023.3289
2005-10-05 12:20:00,28.14,28.14,28.09,28.09,44324.98224972107,13.4087,13.4087,13.3849,13.3849,44324.9822
2005-10-05 12:25:00,28.09,28.1,28.07,28.07,15620.245461000102,13.3849,13.3897,13.3754,13.3754,15620.2455
2005-10-05 12:30:00,28.08,28.11,28.07,28.11,22923.217364844302,13.3801,13.3944,13.3754,13.3944,22923.2174
2005-10-05 12:35:00,28.12,28.12,28.09,28.09,4970.078101227305,13.3992,13.3992,13.3849,13.3849,4970.0781
2005-10-05 12:40:00,28.1,28.11,28.1,28.11,2738.614463941576,13.3897,13.3944,13.3897,13.3944,2738.6145
2005-10-05 12:45:00,28.11,28.11,28.1,28.1,3042.9049599350847,13.3944,13.3944,13.3897,13.3897,3042.905
2005-10-05 12:50:00,28.1,28.13,28.09,28.12,44020.69175372756,13.3897,13.404,13.3849,13.3992,44020.6918
2005-10-05 12:55:00,28.11,28.13,28.1,28.12,40876.3566284613,13.3944,13.404,13.3897,13.3992,40876.3566
2005-10-05 13:00:00,28.13,28.15,28.12,28.15,38746.32315650675,13.404,13.4135,13.3992,13.4135,38746.3232
2005-10-05 13:05:00,28.15,28.18,28.14,28.17,14504.513642357237,13.4135,13.4278,13.4087,13.423,14504.5136
2005-10-05 13:10:00,28.16,28.17,28.15,28.16,23531.79835683132,13.4183,13.423,13.4135,13.4183,23531.7984
2005-10-05 13:15:00,28.15,28.16,28.15,28.15,20894.614058220915,13.4135,13.4183,13.4135,13.4135,20894.6141
2005-10-05 13:20:00,28.16,28.18,28.14,28.17,55888.02109747439,13.4183,13.4278,13.4087,13.423,55888.0211
2005-10-05 13:25:00,28.17,28.17,28.14,28.14,9838.72603712344,13.423,13.423,13.4087,13.4087,9838.726
2005-10-05 13:30:00,28.15,28.15,28.13,28.13,19068.871082259862,13.4135,13.4135,13.404,13.404,19068.8711
2005-10-05 13:35:00,28.13,28.17,28.13,28.14,19068.871082259862,13.404,13.423,13.404,13.4087,19068.8711
2005-10-05 13:40:00,28.13,28.14,28.1,28.11,12983.061162389697,13.404,13.4087,13.3897,13.3944,12983.0612
2005-10-05 13:45:00,28.11,28.12,28.11,28.11,8824.424383811745,13.3944,13.3992,13.3944,13.3944,8824.4244
2005-10-05 13:50:00,28.11,28.12,28.1,28.1,42194.948777766505,13.3944,13.3992,13.3897,13.3897,42194.9488
2005-10-05 13:55:00,28.1,28.11,28.1,28.11,5578.659093214322,13.3897,13.3944,13.3897,13.3944,5578.6591
2005-10-05 14:00:00,28.11,28.11,28.09,28.09,41180.647124454816,13.3944,13.3944,13.3849,13.3849,41180.6471
2005-10-05 14:05:00,28.1,28.13,28.07,28.11,29921.898772695,13.3897,13.404,13.3754,13.3944,29921.8988
2005-10-05 14:10:00,28.12,28.17,28.12,28.17,19170.30124759104,13.3992,13.423,13.3992,13.423,19170.3012
2005-10-05 14:15:00,28.2,28.2,28.17,28.2,24951.820671467696,13.4373,13.4373,13.423,13.4373,24951.8207
2005-10-05 14:20:00,28.2,28.26,28.2,28.26,18257.42975961051,13.4373,13.4659,13.4373,13.4659,18257.4298
2005-10-05 14:25:00,28.26,28.29,28.26,28.26,12577.340501065017,13.4659,13.4802,13.4659,13.4659,12577.3405
2005-10-05 14:30:00,28.25,28.27,28.24,28.24,14098.79298103256,13.4611,13.4707,13.4564,13.4564,14098.793
2005-10-05 14:35:00,28.24,28.24,28.14,28.17,24850.39050613653,13.4564,13.4564,13.4087,13.423,24850.3905
2005-10-05 14:40:00,28.15,28.18,28.15,28.17,12374.480170402678,13.4135,13.4278,13.4135,13.423,12374.4802
2005-10-05 14:45:00,28.16,28.19,28.12,28.13,29110.457450045644,13.4183,13.4326,13.3992,13.404,29110.4575
2005-10-05 14:50:00,28.14,28.22,28.13,28.22,20590.323562227408,13.4087,13.4468,13.404,13.4468,20590.3236
2005-10-05 14:55:00,28.2,28.21,28.16,28.16,20184.60290090273,13.4373,13.4421,13.4183,13.4183,20184.6029
2005-10-05 15:00:00,28.14,28.19,28.14,28.18,22111.77604219495,13.4087,13.4326,13.4087,13.4278,22111.776
2005-10-05 15:05:00,28.19,28.27,28.19,28.23,25763.26199411705,13.4326,13.4707,13.4326,13.4516,25763.262
2005-10-05 15:10:00,28.22,28.22,28.2,28.21,12577.340501065017,13.4468,13.4468,13.4373,13.4421,12577.3405
2005-10-05 15:15:00,28.21,28.21,28.19,28.19,29820.46860736383,13.4421,13.4421,13.4326,13.4326,29820.4686
2005-10-05 15:20:00,28.2,28.21,28.15,28.16,78405.51780099401,13.4373,13.4421,13.4135,13.4183,78405.5178
2005-10-05 15:25:00,28.16,28.2,28.15,28.18,33877.67522061061,13.4183,13.4373,13.4135,13.4278,33877.6752
2005-10-05 15:30:00,28.18,28.19,28.14,28.17,34891.97687392231,13.4278,13.4326,13.4087,13.423,34891.9769
2005-10-05 15:35:00,28.16,28.17,28.13,28.13,42296.37894309768,13.4183,13.423,13.404,13.404,42296.3789
2005-10-05 15:40:00,28.13,28.15,28.13,28.14,34993.40703925347,13.404,13.4135,13.404,13.4087,34993.407
2005-10-05 15:45:00,28.14,28.15,28.11,28.14,53859.417790851,13.4087,13.4135,13.3944,13.4087,53859.4178
2005-10-05 15:50:00,28.15,28.2,28.15,28.2,64915.30581194847,13.4135,13.4373,13.4135,13.4373,64915.3058
2005-10-05 15:55:00,28.2,28.23,28.19,28.22,190384.42032660512,13.4373,13.4516,13.4326,13.4468,190384.4203
2005-10-06 09:30:00,28.33,28.34,28.29,28.32,73232.57936910437,13.4993,13.504,13.4802,13.4945,73232.5794
2005-10-06 09:35:00,28.31,28.34,28.31,28.34,37224.870676539205,13.4897,13.504,13.4897,13.504,37224.8707
2005-10-06 09:40:00,28.34,28.34,28.27,28.28,36311.99918855868,13.504,13.504,13.4707,13.4754,36311.9992
2005-10-06 09:45:00,28.26,28.27,28.22,28.22,27690.435135409272,13.4659,13.4707,13.4468,13.4468,27690.4351
2005-10-06 09:50:00,28.22,28.22,28.1,28.21,72623.99837711736,13.4468,13.4468,13.3897,13.4421,72623.9984
2005-10-06 09:55:00,28.21,28.27,28.19,28.24,21807.48554620144,13.4421,13.4707,13.4326,13.4564,21807.4855
2005-10-06 10:00:00,28.24,28.28,28.18,28.27,52236.53514555229,13.4564,13.4754,13.4278,13.4707,52236.5351
2005-10-06 10:05:00,28.28,28.28,28.2,28.21,17344.558271629983,13.4754,13.4754,13.4373,13.4421,17344.5583
2005-10-06 10:10:00,28.2,28.21,28.18,28.19,18358.85992494168,13.4373,13.4421,13.4278,13.4326,18358.8599
2005-10-06 10:15:00,28.17,28.18,28.14,28.17,136525.00253575417,13.423,13.4278,13.4087,13.423,136525.0025
2005-10-06 10:20:00,28.17,28.18,28.14,28.14,39659.19464448728,13.423,13.4278,13.4087,13.4087,39659.1946
2005-10-06 10:25:00,28.13,28.14,28.1,28.11,30733.34009534436,13.404,13.4087,13.3897,13.3944,30733.3401
2005-10-06 10:30:00,28.11,28.13,28.08,28.12,70493.9649051628,13.3944,13.404,13.3801,13.3992,70493.9649
2005-10-06 10:35:00,28.12,28.12,28.09,28.1,47367.88720965615,13.3992,13.3992,13.3849,13.3897,47367.8872
2005-10-06 10:40:00,28.1,28.11,28.09,28.1,55178.00994015621,13.3897,13.3944,13.3849,13.3897,55178.0099
2005-10-06 10:45:00,28.1,28.1,28.07,28.1,36109.13885789634,13.3897,13.3897,13.3754,13.3897,36109.1389
2005-10-06 10:50:00,28.1,28.1,28.05,28.06,19373.161578253374,13.3897,13.3897,13.3658,13.3706,19373.1616
2005-10-06 10:55:00,28.06,28.07,28.06,28.07,11664.469013084492,13.3706,13.3754,13.3706,13.3754,11664.469
2005-10-06 11:00:00,28.07,28.07,28.05,28.06,26371.842986104068,13.3754,13.3754,13.3658,13.3706,26371.843
2005-10-06 11:05:00,28.06,28.07,28.05,28.06,25154.68100213004,13.3706,13.3754,13.3658,13.3706,25154.681
2005-10-06 11:10:00,28.05,28.08,28.05,28.06,53757.98762551983,13.3658,13.3801,13.3658,13.3706,53757.9876
2005-10-06 11:15:00,28.05,28.07,28.02,28.02,38746.32315650675,13.3658,13.3754,13.3515,13.3515,38746.3232
2005-10-06 11:20:00,28.0,28.06,27.98,28.04,40470.63596713663,13.342,13.3706,13.3325,13.3611,40470.636
2005-10-06 11:25:00,28.04,28.05,28.02,28.03,38543.462825844406,13.3611,13.3658,13.3515,13.3563,38543.4628
2005-10-06 11:30:00,28.03,28.04,28.02,28.03,15315.954965006593,13.3563,13.3611,13.3515,13.3563,15315.955
2005-10-06 11:35:00,28.04,28.04,28.03,28.03,10143.016533116948,13.3611,13.3611,13.3563,13.3563,10143.0165
2005-10-06 11:40:00,28.03,28.19,28.02,28.18,1057815.1942387666,13.3563,13.4326,13.3515,13.4278,1057815.1942
2005-10-06 11:45:00,28.18,28.19,28.11,28.11,53960.847956182166,13.4278,13.4326,13.3944,13.3944,53960.848
2005-10-06 11:50:00,28.11,28.14,28.09,28.13,36920.580180545694,13.3944,13.4087,13.3849,13.404,36920.5802
2005-10-06 11:55:00,28.13,28.17,28.12,28.15,16533.116948980627,13.404,13.423,13.3992,13.4135,16533.1169
2005-10-06 12:00:00,28.16,28.18,28.14,28.17,10447.307029110458,13.4183,13.4278,13.4087,13.423,10447.307
2005-10-06 12:05:00,28.17,28.24,28.17,28.21,22010.34587686378,13.423,13.4564,13.423,13.4421,22010.3459
2005-10-06 12:10:00,28.21,28.23,28.15,28.15,17953.139263617,13.4421,13.4516,13.4135,13.4135,17953.1393
2005-10-06 12:15:00,28.14,28.14,28.06,28.06,22111.77604219495,13.4087,13.4087,13.3706,13.3706,22111.776
2005-10-06 12:20:00,28.06,28.08,28.03,28.06,33066.233897961254,13.3706,13.3801,13.3563,13.3706,33066.2339
2005-10-06 12:25:00,28.08,28.1,27.99,28.1,513135.2064103864,13.3801,13.3897,13.3373,13.3897,513135.2064
2005-10-06 12:30:00,28.1,28.16,27.98,27.99,73334.00953443554,13.3897,13.4183,13.3325,13.3373,73334.0095
2005-10-06 12:35:00,27.99,28.06,27.96,27.98,30429.04959935085,13.3373,13.3706,13.323,13.3325,30429.0496
2005-10-06 12:40:00,27.97,27.97,27.89,27.91,39862.05497514961,13.3277,13.3277,13.2896,13.2991,39862.055
2005-10-06 12:45:00,27.92,27.99,27.91,27.99,15417.385130337763,13.3039,13.3373,13.2991,13.3373,15417.3851
2005-10-06 12:50:00,27.99,28.0,27.96,27.98,18561.720255604017,13.3373,13.342,13.323,13.3325,18561.7203
2005-10-06 12:55:00,27.98,28.05,27.98,28.0,23430.36819150015,13.3325,13.3658,13.3325,13.342,23430.3682
2005-10-06 13:00:00,27.98,28.03,27.98,28.0,13895.93265037022,13.3325,13.3563,13.3325,13.342,13895.9327
2005-10-06 13:05:00,28.0,28.01,27.96,27.97,19677.45207424688,13.342,13.3468,13.323,13.3277,19677.4521
2005-10-06 13:10:00,27.96,27.97,27.94,27.96,18460.290090272847,13.323,13.3277,13.3134,13.323,18460.2901
2005-10-06 13:15:00,27.96,27.97,27.93,27.94,9331.575210467594,13.323,13.3277,13.3087,13.3134,9331.5752
2005-10-06 13:20:00,27.94,27.96,27.93,27.94,8114.413226493559,13.3134,13.323,13.3087,13.3134,8114.4132
2005-10-06 13:25:00,27.93,27.96,27.93,27.93,23328.938026168984,13.3087,13.323,13.3087,13.3087,23328.938
2005-10-06 13:30:00,27.94,27.95,27.93,27.95,12678.770666396187,13.3134,13.3182,13.3087,13.3182,12678.7707
2005-10-06 13:35:00,27.95,27.97,27.93,27.97,17851.70909828583,13.3182,13.3277,13.3087,13.3277,17851.7091
2005-10-06 13:40:00,27.96,27.97,27.93,27.94,8925.854549142916,13.323,13.3277,13.3087,13.3134,8925.8545
2005-10-06 13:45:00,27.94,27.94,27.92,27.94,33167.664063292425,13.3134,13.3134,13.3039,13.3134,33167.6641
2005-10-06 13:50:00,27.94,27.94,27.86,27.88,19576.02190891571,13.3134,13.3134,13.2753,13.2848,19576.0219
2005-10-06 13:55:00,27.88,27.88,27.78,27.81,29211.88761537681,13.2848,13.2848,13.2372,13.2515,29211.8876
2005-10-06 14:00:00,27.81,27.83,27.76,27.83,34181.96571660412,13.2515,13.261,13.2277,13.261,34181.9657
2005-10-06 14:05:00,27.84,27.9,27.83,27.88,18054.56942894817,13.2658,13.2944,13.261,13.2848,18054.5694
2005-10-06 14:10:00,27.87,27.89,27.86,27.89,13591.642154376712,13.2801,13.2896,13.2753,13.2896,13591.6422
2005-10-06 14:15:00,27.89,27.93,27.89,27.93,15315.954965006593,13.2896,13.3087,13.2896,13.3087,15315.955
2005-10-06 14:20:00,27.93,27.93,27.82,27.82,19880.31240490922,13.3087,13.3087,13.2562,13.2562,19880.3124
2005-10-06 14:25:00,27.82,27.87,27.78,27.86,23937.519018156,13.2562,13.2801,13.2372,13.2753,23937.519
2005-10-06 14:30:00,27.86,27.87,27.77,27.78,20286.033066233897,13.2753,13.2801,13.2324,13.2372,20286.0331
2005-10-06 14:35:00,27.77,27.8,27.77,27.8,28501.87645805863,13.2324,13.2467,13.2324,13.2467,28501.8765
2005-10-06 14:40:00,27.8,27.81,27.77,27.77,38644.89299117558,13.2467,13.2515,13.2324,13.2324,38644.893
2005-10-06 14:45:00,27.77,27.79,27.76,27.77,53757.98762551983,13.2324,13.242,13.2277,13.2324,53757.9876
2005-10-06 14:50:00,27.77,27.77,27.72,27.75,86215.64053149406,13.2324,13.2324,13.2086,13.2229,86215.6405
2005-10-06 14:55:00,27.75,27.77,27.75,27.75,33471.95455928593,13.2229,13.2324,13.2229,13.2229,33471.9546
2005-10-06 15:00:00,27.76,27.78,27.75,27.77,55685.16076681205,13.2277,13.2372,13.2229,13.2324,55685.1608
2005-10-06 15:05:00,27.77,27.77,27.71,27.73,42397.809108428846,13.2324,13.2324,13.2038,13.2134,42397.8091
2005-10-06 15:10:00,27.73,27.75,27.72,27.75,36007.70869256517,13.2134,13.2229,13.2086,13.2229,36007.7087
2005-10-06 15:15:00,27.75,27.83,27.74,27.79,74956.89217973425,13.2229,13.261,13.2181,13.242,74956.8922
2005-10-06 15:20:00,27.79,27.8,27.75,27.76,31443.35125266254,13.242,13.2467,13.2229,13.2277,31443.3513
2005-10-06 15:25:00,27.75,27.83,27.75,27.83,31443.35125266254,13.2229,13.261,13.2229,13.261,31443.3513
2005-10-06 15:30:00,27.83,27.83,27.77,27.78,38949.18348716908,13.261,13.261,13.2324,13.2372,38949.1835
2005-10-06 15:35:00,27.78,27.78,27.66,27.67,1005172.9384318896,13.2372,13.2372,13.18,13.1848,1005172.9384
2005-10-06 15:40:00,27.67,27.7,27.65,27.7,51729.38431889644,13.1848,13.1991,13.1752,13.1991,51729.3843
2005-10-06 15:45:00,27.7,27.72,27.7,27.71,167359.77279642966,13.1991,13.2086,13.1991,13.2038,167359.7728
2005-10-06 15:50:00,27.71,27.71,27.7,27.71,114108.93599756568,13.2038,13.2038,13.1991,13.2038,114108.936
2005-10-06 15:55:00,27.7,27.72,27.68,27.72,128004.8686479359,13.1991,13.2086,13.1895,13.2086,128004.8686
2005-10-07 09:30:00,27.86,27.88,27.85,27.88,71001.11573181865,13.2753,13.2848,13.2705,13.2848,71001.1157
2005-10-07 09:35:00,27.86,27.97,27.85,27.96,34689.11654325997,13.2753,13.3277,13.2705,13.323,34689.1165
2005-10-07 09:40:00,27.96,28.03,27.95,28.01,39253.47398316259,13.323,13.3563,13.3182,13.3468,39253.474
2005-10-07 09:45:00,28.01,28.02,27.92,28.01,39963.48514048078,13.3468,13.3515,13.3039,13.3468,39963.4851
2005-10-07 09:50:00,28.01,28.01,27.9,27.94,44730.702911045744,13.3468,13.3468,13.2944,13.3134,44730.7029
2005-10-07 09:55:00,27.95,28.02,27.95,27.97,48179.32853230551,13.3182,13.3515,13.3182,13.3277,48179.3285
2005-10-07 10:00:00,27.95,28.03,27.94,27.98,56800.89258545492,13.3182,13.3563,13.3134,13.3325,56800.8926
2005-10-07 10:05:00,27.97,28.02,27.92,27.96,29211.88761537681,13.3277,13.3515,13.3039,13.323,29211.8876
2005-10-07 10:10:00,27.96,28.03,27.96,28.02,21908.91571153261,13.323,13.3563,13.323,13.3515,21908.9157
2005-10-07 10:15:00,28.04,28.09,28.01,28.02,35500.55786590932,13.3611,13.3849,13.3468,13.3515,35500.5579
2005-10-07 10:20:00,28.04,28.04,27.96,28.04,38442.03266051324,13.3611,13.3611,13.323,13.3611,38442.0327
2005-10-07 10:25:00,28.05,28.09,28.01,28.01,21401.764884876764,13.3658,13.3849,13.3468,13.3468,21401.7649
2005-10-07 10:30:00,28.01,28.11,28.0,28.1,186631.50420935187,13.3468,13.3944,13.342,13.3897,186631.5042
2005-10-07 10:35:00,28.1,28.15,28.1,28.13,23227.507860837813,13.3897,13.4135,13.3897,13.404,23227.5079
2005-10-07 10:40:00,28.13,28.13,28.07,28.08,70392.53473983162,13.404,13.404,13.3754,13.3801,70392.5347
2005-10-07 10:45:00,28.05,28.06,28.0,28.03,29617.60827670149,13.3658,13.3706,13.342,13.3563,29617.6083
2005-10-07 10:50:00,28.03,28.07,28.02,28.03,25053.250836798863,13.3563,13.3754,13.3515,13.3563,25053.2508
2005-10-07 10:55:00,28.05,28.06,28.0,28.0,16837.407444974135,13.3658,13.3706,13.342,13.342,16837.4074
2005-10-07 11:00:00,27.99,28.01,27.95,27.97,28603.306623389795,13.3373,13.3468,13.3182,13.3277,28603.3066
2005-10-07 11:05:00,27.97,27.99,27.9,27.91,19880.31240490922,13.3277,13.3373,13.2944,13.2991,19880.3124
2005-10-07 11:10:00,27.9,27.91,27.85,27.85,17344.558271629983,13.2944,13.2991,13.2705,13.2705,17344.5583
2005-10-07 11:15:00,27.86,27.89,27.86,27.89,19170.30124759104,13.2753,13.2896,13.2753,13.2896,19170.3012
2005-10-07 11:20:00,27.89,27.96,27.89,27.96,32964.803732630084,13.2896,13.323,13.2896,13.323,32964.8037
2005-10-07 11:25:00,27.94,27.96,27.88,27.89,35399.12770057815,13.3134,13.323,13.2848,13.2896,35399.1277
2005-10-07 11:30:00,27.9,27.94,27.87,27.9,13185.921493052034,13.2944,13.3134,13.2801,13.2944,13185.9215
2005-10-07 11:35:00,27.9,27.91,27.88,27.9,19474.59174358454,13.2944,13.2991,13.2848,13.2944,19474.5917
2005-10-07 11:40:00,27.9,27.94,27.89,27.94,4868.647935896135,13.2944,13.3134,13.2896,13.3134,4868.6479
2005-10-07 11:45:00,27.93,27.95,27.9,27.92,14301.653311694898,13.3087,13.3182,13.2944,13.3039,14301.6533
2005-10-07 11:50:00,27.92,28.0,27.9,28.0,17141.697940967642,13.3039,13.342,13.2944,13.342,17141.6979
2005-10-07 11:55:00,28.0,28.0,27.9,27.91,15417.385130337763,13.342,13.342,13.2944,13.2991,15417.3851
2005-10-07 12:00:00,27.91,27.92,27.89,27.92,31849.07191398722,13.2991,13.3039,13.2896,13.3039,31849.0719
2005-10-07 12:05:00,27.92,27.92,27.88,27.9,16330.256618318288,13.3039,13.3039,13.2848,13.2944,16330.2566
2005-10-07 12:10:00,27.9,27.91,27.86,27.86,9838.72603712344,13.2944,13.2991,13.2753,13.2753,9838.726
2005-10-07 12:15:00,27.87,27.89,27.86,27.89,14403.083477026068,13.2801,13.2896,13.2753,13.2896,14403.0835
2005-10-07 12:20:00,27.9,27.9,27.85,27.86,26270.412820772897,13.2944,13.2944,13.2705,13.2753,26270.4128
2005-10-07 12:25:00,27.87,27.87,27.85,27.85,2332.8938026168985,13.2801,13.2801,13.2705,13.2705,2332.8938
2005-10-07 12:30:00,27.84,27.86,27.84,27.85,7505.832234506543,13.2658,13.2753,13.2658,13.2705,7505.8322
2005-10-07 12:35:00,27.84,27.84,27.8,27.82,9230.145045136424,13.2658,13.2658,13.2467,13.2562,9230.145
2005-10-07 12:40:00,27.81,27.82,27.81,27.82,14301.653311694898,13.2515,13.2562,13.2515,13.2562,14301.6533
2005-10-07 12:45:00,27.83,27.83,27.82,27.82,4564.357439902627,13.261,13.261,13.2562,13.2562,4564.3574
2005-10-07 12:50:00,27.83,27.83,27.82,27.83,37224.870676539205,13.261,13.261,13.2562,13.261,37224.8707
2005-10-07 12:55:00,27.83,27.83,27.8,27.81,4970.078101227305,13.261,13.261,13.2467,13.2515,4970.0781
2005-10-07 13:00:00,27.81,27.82,27.8,27.82,6390.100415863678,13.2515,13.2562,13.2467,13.2562,6390.1004
2005-10-07 13:05:00,27.82,27.83,27.81,27.83,39557.7644791561,13.2562,13.261,13.2515,13.261,39557.7645
2005-10-07 13:10:00,27.83,27.84,27.8,27.8,4868.647935896135,13.261,13.2658,13.2467,13.2467,4868.6479
2005-10-07 13:15:00,27.81,27.82,27.79,27.79,9737.29587179227,13.2515,13.2562,13.242,13.242,9737.2959
2005-10-07 13:20:00,27.79,27.79,27.78,27.78,12780.200831727356,13.242,13.242,13.2372,13.2372,12780.2008
2005-10-07 13:25:00,27.78,27.79,27.75,27.78,101835.88599249416,13.2372,13.242,13.2229,13.2372,101835.886
2005-10-07 13:30:00,27.77,27.79,27.76,27.77,6897.2512425195255,13.2324,13.242,13.2277,13.2324,6897.2512
2005-10-07 13:35:00,27.77,27.79,27.76,27.78,18257.42975961051,13.2324,13.242,13.2277,13.2372,18257.4298
2005-10-07 13:40:00,27.78,27.79,27.75,27.75,4260.066943909119,13.2372,13.242,13.2229,13.2229,4260.0669
2005-10-07 13:45:00,27.76,27.77,27.76,27.77,13591.642154376712,13.2277,13.2324,13.2277,13.2324,13591.6422
2005-10-07 13:50:00,27.76,27.77,27.74,27.74,20184.60290090273,13.2277,13.2324,13.2181,13.2181,20184.6029
2005-10-07 13:55:00,27.74,27.75,27.74,27.75,14707.373973019576,13.2181,13.2229,13.2181,13.2229,14707.374
2005-10-07 14:00:00,27.75,27.75,27.74,27.75,10345.876863779287,13.2229,13.2229,13.2181,13.2229,10345.8769
2005-10-07 14:05:00,27.74,27.74,27.72,27.73,11867.329343746833,13.2181,13.2181,13.2086,13.2134,11867.3293
2005-10-07 14:10:00,27.73,27.77,27.73,27.77,11360.178517090982,13.2134,13.2324,13.2134,13.2324,11360.1785
2005-10-07 14:15:00,27.76,27.79,27.74,27.79,20286.033066233897,13.2277,13.242,13.2181,13.242,20286.0331
2005-10-07 14:20:00,27.79,27.79,27.78,27.78,10244.44669844812,13.242,13.242,13.2372,13.2372,10244.4467
2005-10-07 14:25:00,27.78,27.81,27.77,27.8,17141.697940967642,13.2372,13.2515,13.2324,13.2467,17141.6979
2005-10-07 14:30:00,27.8,27.82,27.8,27.8,40369.20580180546,13.2467,13.2562,13.2467,13.2467,40369.2058
2005-10-07 14:35:00,27.8,27.82,27.79,27.82,11258.748351759814,13.2467,13.2562,13.242,13.2562,11258.7484
2005-10-07 14:40:00,27.83,27.86,27.81,27.84,39050.61365250025,13.261,13.2753,13.2515,13.2658,39050.6137
2005-10-07 14:45:00,27.84,27.89,27.84,27.86,8418.703722487067,13.2658,13.2896,13.2658,13.2753,8418.7037
2005-10-07 14:50:00,27.87,27.9,27.85,27.86,42904.95993508469,13.2801,13.2944,13.2705,13.2753,42904.9599
2005-10-07 14:55:00,27.85,27.85,27.84,27.84,6390.100415863678,13.2705,13.2705,13.2658,13.2658,6390.1004
2005-10-07 15:00:00,27.84,27.88,27.83,27.87,37833.45166852622,13.2658,13.2848,13.261,13.2801,37833.4517
2005-10-07 15:05:00,27.87,27.88,27.84,27.84,42093.518612435335,13.2801,13.2848,13.2658,13.2658,42093.5186
2005-10-07 15:10:00,27.85,27.86,27.85,27.86,15214.524799675424,13.2705,13.2753,13.2705,13.2753,15214.5248
2005-10-07 15:15:00,27.86,27.88,27.86,27.86,13997.36281570139,13.2753,13.2848,13.2753,13.2753,13997.3628
2005-10-07 15:20:00,27.87,27.9,27.87,27.89,47976.46820164317,13.2801,13.2944,13.2801,13.2896,47976.4682
2005-10-07 15:25:00,27.89,27.91,27.89,27.9,23836.08885282483,13.2896,13.2991,13.2896,13.2944,23836.0889
2005-10-07 15:30:00,27.9,27.93,27.9,27.92,25864.69215944822,13.2944,13.3087,13.2944,13.3039,25864.6922
2005-10-07 15:35:00,27.92,27.95,27.92,27.95,61466.68019068871,13.3039,13.3182,13.3039,13.3182,61466.6802
2005-10-07 15:40:00,27.95,27.98,27.94,27.98,72522.56821178619,13.3182,13.3325,13.3134,13.3325,72522.5682
2005-10-07 15:45:00,27.98,28.01,27.97,28.01,128917.74013591642,13.3325,13.3468,13.3277,13.3468,128917.7401
2005-10-07 15:50:00,28.01,28.01,27.99,28.0,46657.87605233797,13.3468,13.3468,13.3373,13.342,46657.8761
2005-10-07 15:55:00,27.99,28.0,27.99,28.0,112283.19302160465,13.3373,13.342,13.3373,13.342,112283.193
2005-10-10 09:30:00,27.98,28.06,27.97,27.99,41789.22811644183,13.3325,13.3706,13.3277,13.3373,41789.2281
2005-10-10 09:35:00,27.98,27.99,27.91,27.93,25357.54133279237,13.3325,13.3373,13.2991,13.3087,25357.5413
2005-10-10 09:40:00,27.94,27.97,27.87,27.93,71812.557054468,13.3134,13.3277,13.2801,13.3087,71812.5571
2005-10-10 09:45:00,27.93,28.0,27.92,27.98,12780.200831727356,13.3087,13.342,13.3039,13.3325,12780.2008
2005-10-10 09:50:00,27.99,28.04,27.92,27.92,20286.033066233897,13.3373,13.3611,13.3039,13.3039,20286.0331
2005-10-10 09:55:00,27.9,27.99,27.9,27.96,9331.575210467594,13.2944,13.3373,13.2944,13.323,9331.5752
2005-10-10 10:00:00,27.95,27.96,27.8,27.9,39659.19464448728,13.3182,13.323,13.2467,13.2944,39659.1946
2005-10-10 10:05:00,27.9,27.92,27.89,27.9,36514.85951922102,13.2944,13.3039,13.2896,13.2944,36514.8595
2005-10-10 10:10:00,27.9,27.9,27.8,27.9,29414.74794603915,13.2944,13.2944,13.2467,13.2944,29414.7479
2005-10-10 10:15:00,27.91,27.91,27.85,27.9,17445.988436961154,13.2991,13.2991,13.2705,13.2944,17445.9884
2005-10-10 10:20:00,27.89,27.9,27.86,27.87,7708.692565168882,13.2896,13.2944,13.2753,13.2801,7708.6926
2005-10-10 10:25:00,27.87,27.88,27.84,27.84,14403.083477026068,13.2801,13.2848,13.2658,13.2658,14403.0835
2005-10-10 10:30:00,27.84,27.86,27.82,27.85,28907.597119383303,13.2658,13.2753,13.2562,13.2705,28907.5971
2005-10-10 10:35:00,27.85,27.85,27.77,27.84,17445.988436961154,13.2705,13.2705,13.2324,13.2658,17445.9884
2005-10-10 10:40:00,27.84,27.86,27.84,27.86,33674.81488994827,13.2658,13.2753,13.2658,13.2753,33674.8149
2005-10-10 10:45:00,27.86,27.89,27.81,27.81,28501.87645805863,13.2753,13.2896,13.2515,13.2515,28501.8765
2005-10-10 10:50:00,27.82,27.88,27.81,27.88,18866.010751597525,13.2562,13.2848,13.2515,13.2848,18866.0108
2005-10-10 10:55:00,27.89,27.91,27.85,27.91,17851.70909828583,13.2896,13.2991,13.2705,13.2991,17851.7091
2005-10-10 11:00:00,27.91,27.97,27.9,27.97,17344.558271629983,13.2991,13.3277,13.2944,13.3277,17344.5583
2005-10-10 11:05:00,27.98,28.02,27.98,28.01,15011.664469013083,13.3325,13.3515,13.3325,13.3468,15011.6645
2005-10-10 11:10:00,28.01,28.01,27.99,28.0,15518.815295668932,13.3468,13.3468,13.3373,13.342,15518.8153
2005-10-10 11:15:00,27.99,27.99,27.92,27.95,17648.84876762349,13.3373,13.3373,13.3039,13.3182,17648.8488
2005-10-10 11:20:00,27.94,27.94,27.87,27.87,6897.2512425195255,13.3134,13.3134,13.2801,13.2801,6897.2512
2005-10-10 11:25:00,27.89,27.9,27.87,27.89,15113.094634344254,13.2896,13.2944,13.2801,13.2896,15113.0946
2005-10-10 11:30:00,27.89,27.9,27.83,27.84,16330.256618318288,13.2896,13.2944,13.261,13.2658,16330.2566
2005-10-10 11:35:00,27.83,27.83,27.78,27.78,13287.351658383202,13.261,13.261,13.2372,13.2372,13287.3517
2005-10-10 11:40:00,27.78,27.8,27.76,27.76,20184.60290090273,13.2372,13.2467,13.2277,13.2277,20184.6029
2005-10-10 11:45:00,27.77,27.81,27.75,27.8,25966.12232477939,13.2324,13.2515,13.2229,13.2467,25966.1223
2005-10-10 11:50:00,27.8,27.81,27.77,27.79,32457.652905974235,13.2467,13.2515,13.2324,13.242,32457.6529
2005-10-10 11:55:00,27.8,27.8,27.77,27.78,16330.256618318288,13.2467,13.2467,13.2324,13.2372,16330.2566
2005-10-10 12:00:00,27.78,27.79,27.76,27.77,31747.64174865605,13.2372,13.242,13.2277,13.2324,31747.6417
2005-10-10 12:05:00,27.76,27.77,27.76,27.77,17040.267775636476,13.2277,13.2324,13.2277,13.2324,17040.2678
2005-10-10 12:10:00,27.76,27.76,27.75,27.76,12070.18967440917,13.2277,13.2277,13.2229,13.2277,12070.1897
2005-10-10 12:15:00,27.76,27.76,27.74,27.74,6187.240085201339,13.2277,13.2277,13.2181,13.2181,6187.2401
2005-10-10 12:20:00,27.74,27.75,27.74,27.75,17445.988436961154,13.2181,13.2229,13.2181,13.2229,17445.9884
2005-10-10 12:25:00,27.75,27.75,27.72,27.74,15620.245461000102,13.2229,13.2229,13.2086,13.2181,15620.2455
2005-10-10 12:30:00,27.74,27.75,27.74,27.75,19271.731412922203,13.2181,13.2229,13.2181,13.2229,19271.7314
2005-10-10 12:35:00,27.75,27.75,27.74,27.75,6085.809919870169,13.2229,13.2229,13.2181,13.2229,6085.8099
2005-10-10 12:40:00,27.74,27.75,27.74,27.75,6187.240085201339,13.2181,13.2229,13.2181,13.2229,6187.2401
2005-10-10 12:45:00,27.75,27.75,27.73,27.74,10751.597525103964,13.2229,13.2229,13.2134,13.2181,10751.5975
2005-10-10 12:50:00,27.74,27.83,27.73,27.79,166142.61081245562,13.2181,13.261,13.2134,13.242,166142.6108
2005-10-10 12:55:00,27.8,27.83,27.8,27.83,10143.016533116948,13.2467,13.261,13.2467,13.261,10143.0165
2005-10-10 13:00:00,27.83,27.84,27.83,27.84,7911.552895831221,13.261,13.2658,13.261,13.2658,7911.5529
2005-10-10 13:05:00,27.83,27.84,27.83,27.84,9635.865706461102,13.261,13.2658,13.261,13.2658,9635.8657
2005-10-10 13:10:00,27.83,27.84,27.81,27.82,7302.971903844204,13.261,13.2658,13.2515,13.2562,7302.9719
2005-10-10 13:15:00,27.83,27.85,27.81,27.82,14098.79298103256,13.261,13.2705,13.2515,13.2562,14098.793
2005-10-10 13:20:00,27.82,27.82,27.79,27.8,6897.2512425195255,13.2562,13.2562,13.242,13.2467,6897.2512
2005-10-10 13:25:00,27.79,27.79,27.76,27.76,2840.0446292727456,13.242,13.242,13.2277,13.2277,2840.0446
2005-10-10 13:30:00,27.75,27.76,27.72,27.74,11765.89917841566,13.2229,13.2277,13.2086,13.2181,11765.8992
2005-10-10 13:35:00,27.74,27.74,27.71,27.72,8317.273557155899,13.2181,13.2181,13.2038,13.2086,8317.2736
2005-10-10 13:40:00,27.72,27.73,27.71,27.72,11867.329343746833,13.2086,13.2134,13.2038,13.2086,11867.3293
2005-10-10 13:45:00,27.71,27.72,27.7,27.71,13287.351658383202,13.2038,13.2086,13.1991,13.2038,13287.3517
2005-10-10 13:50:00,27.7,27.71,27.66,27.67,13490.21198904554,13.1991,13.2038,13.18,13.1848,13490.212
2005-10-10 13:55:00,27.66,27.66,27.63,27.63,18967.440916928696,13.18,13.18,13.1657,13.1657,18967.4409
2005-10-10 14:00:00,27.63,27.67,27.63,27.67,14504.513642357237,13.1657,13.1848,13.1657,13.1848,14504.5136
2005-10-10 14:05:00,27.67,27.68,27.65,27.66,10548.737194441626,13.1848,13.1895,13.1752,13.18,10548.7372
2005-10-10 14:10:00,27.66,27.67,27.64,27.64,16431.686783649457,13.18,13.1848,13.1705,13.1705,16431.6868
2005-10-10 14:15:00,27.64,27.65,27.64,27.64,34384.826047266455,13.1705,13.1752,13.1705,13.1705,34384.826
2005-10-10 14:20:00,27.64,27.64,27.61,27.61,26168.982655441727,13.1705,13.1705,13.1562,13.1562,26168.9827
2005-10-10 14:25:00,27.61,27.62,27.61,27.61,38137.742164519725,13.1562,13.1609,13.1562,13.1562,38137.7422
2005-10-10 14:30:00,27.61,27.62,27.61,27.62,15113.094634344254,13.1562,13.1609,13.1562,13.1609,15113.0946
2005-10-10 14:35:00,27.62,27.62,27.61,27.61,18257.42975961051,13.1609,13.1609,13.1562,13.1562,18257.4298
2005-10-10 14:40:00,27.61,27.62,27.61,27.62,15620.245461000102,13.1562,13.1609,13.1562,13.1609,15620.2455
2005-10-10 14:45:00,27.62,27.62,27.61,27.61,33877.67522061061,13.1609,13.1609,13.1562,13.1562,33877.6752
2005-10-10 14:50:00,27.62,27.69,27.61,27.69,68972.51242519525,13.1609,13.1943,13.1562,13.1943,68972.5124
2005-10-10 14:55:00,27.7,27.71,27.69,27.71,28096.15579673395,13.1991,13.2038,13.1943,13.2038,28096.1558
2005-10-10 15:00:00,27.7,27.71,27.69,27.71,33674.81488994827,13.1991,13.2038,13.1943,13.2038,33674.8149
2005-10-10 15:05:00,27.71,27.73,27.69,27.72,46150.72522568212,13.2038,13.2134,13.1943,13.2086,46150.7252
2005-10-10 15:10:00,27.72,27.72,27.69,27.69,30124.759103357337,13.2086,13.2086,13.1943,13.1943,30124.7591
2005-10-10 15:15:00,27.69,27.71,27.68,27.71,20691.75372755857,13.1943,13.2038,13.1895,13.2038,20691.7537
2005-10-10 15:20:00,27.72,27.73,27.7,27.71,17141.697940967642,13.2086,13.2134,13.1991,13.2038,17141.6979
2005-10-10 15:25:00,27.71,27.72,27.68,27.69,21503.19505020793,13.2038,13.2086,13.1895,13.1943,21503.1951
2005-10-10 15:30:00,27.68,27.72,27.66,27.72,91997.15995537072,13.1895,13.2086,13.18,13.2086,91997.16
2005-10-10 15:35:00,27.72,27.78,27.71,27.77,55685.16076681205,13.2086,13.2372,13.2038,13.2324,55685.1608
2005-10-10 15:40:00,27.78,27.78,27.71,27.71,25053.250836798863,13.2372,13.2372,13.2038,13.2038,25053.2508
2005-10-10 15:45:00,27.72,27.72,27.71,27.71,14910.234303681917,13.2086,13.2086,13.2038,13.2038,14910.2343
2005-10-10 15:50:00,27.71,27.72,27.71,27.71,30226.189268688508,13.2038,13.2086,13.2038,13.2038,30226.1893
2005-10-10 15:55:00,27.71,27.73,27.71,27.73,62785.27233999391,13.2038,13.2134,13.2038,13.2134,62785.2723
2005-10-11 09:30:00,27.71,27.72,27.68,27.7,36109.13885789634,13.2038,13.2086,13.1895,13.1991,36109.1389
2005-10-11 09:35:00,27.7,27.9,27.7,27.82,27081.854143422253,13.1991,13.2944,13.1991,13.2562,27081.8541
2005-10-11 09:40:00,27.82,27.86,27.81,27.85,29921.898772695,13.2562,13.2753,13.2515,13.2705,29921.8988
2005-10-11 09:45:00,27.85,27.9,27.85,27.87,29617.60827670149,13.2705,13.2944,13.2705,13.2801,29617.6083
2005-10-11 09:50:00,27.88,27.88,27.83,27.84,23633.22852216249,13.2848,13.2848,13.261,13.2658,23633.2285
2005-10-11 09:55:00,27.83,27.84,27.82,27.82,8317.273557155899,13.261,13.2658,13.2562,13.2562,8317.2736
2005-10-11 10:00:00,27.82,27.83,27.68,27.74,18358.85992494168,13.2562,13.261,13.1895,13.2181,18358.8599
2005-10-11 10:05:00,27.73,27.74,27.72,27.73,18663.150420935188,13.2134,13.2181,13.2086,13.2134,18663.1504
2005-10-11 10:10:00,27.73,27.73,27.7,27.7,22213.20620752612,13.2134,13.2134,13.1991,13.1991,22213.2062
2005-10-11 10:15:00,27.7,27.71,27.63,27.71,46353.58555634446,13.1991,13.2038,13.1657,13.2038,46353.5856
2005-10-11 10:20:00,27.7,27.73,27.7,27.71,15518.815295668932,13.1991,13.2134,13.1991,13.2038,15518.8153
2005-10-11 10:25:00,27.73,27.87,27.73,27.83,28400.44629272745,13.2134,13.2801,13.2134,13.261,28400.4463
2005-10-11 10:30:00,27.83,27.83,27.81,27.81,7505.832234506543,13.261,13.261,13.2515,13.2515,7505.8322
2005-10-11 10:35:00,27.8,27.8,27.75,27.75,13185.921493052034,13.2467,13.2467,13.2229,13.2229,13185.9215
2005-10-11 10:40:00,27.74,27.75,27.71,27.71,5578.659093214322,13.2181,13.2229,13.2038,13.2038,5578.6591
2005-10-11 10:45:00,27.71,27.73,27.69,27.7,19271.731412922203,13.2038,13.2134,13.1943,13.1991,19271.7314
2005-10-11 10:50:00,27.7,27.7,27.66,27.67,12171.61983974034,13.1991,13.1991,13.18,13.1848,12171.6198
2005-10-11 10:55:00,27.66,27.67,27.65,27.67,9737.29587179227,13.18,13.1848,13.1752,13.1848,9737.2959
2005-10-11 11:00:00,27.66,27.67,27.63,27.65,10853.027690435136,13.18,13.1848,13.1657,13.1752,10853.0277
2005-10-11 11:05:00,27.64,27.67,27.61,27.65,16634.547114311797,13.1705,13.1848,13.1562,13.1752,16634.5471
2005-10-11 11:10:00,27.65,27.68,27.62,27.62,14200.223146363727,13.1752,13.1895,13.1609,13.1609,14200.2231
2005-10-11 11:15:00,27.63,27.69,27.62,27.67,18967.440916928696,13.1657,13.1943,13.1609,13.1848,18967.4409
2005-10-11 11:20:00,27.67,27.67,27.62,27.62,7810.122730500051,13.1848,13.1848,13.1609,13.1609,7810.1227
2005-10-11 11:25:00,27.63,27.63,27.61,27.61,14808.804138350746,13.1657,13.1657,13.1562,13.1562,14808.8041
2005-10-11 11:30:00,27.61,27.62,27.59,27.59,26371.842986104068,13.1562,13.1609,13.1467,13.1467,26371.843
2005-10-11 11:35:00,27.6,27.63,27.59,27.61,17547.41860229232,13.1514,13.1657,13.1467,13.1562,17547.4186
2005-10-11 11:40:00,27.62,27.63,27.61,27.62,14707.373973019576,13.1609,13.1657,13.1562,13.1609,14707.374
2005-10-11 11:45:00,27.61,27.62,27.61,27.61,16533.116948980627,13.1562,13.1609,13.1562,13.1562,16533.1169
2005-10-11 11:50:00,27.61,27.62,27.61,27.61,9027.284714474084,13.1562,13.1609,13.1562,13.1562,9027.2847
2005-10-11 11:55:00,27.61,27.61,27.56,27.59,31443.35125266254,13.1562,13.1562,13.1324,13.1467,31443.3513
2005-10-11 12:00:00,27.59,27.63,27.59,27.63,8621.564053149406,13.1467,13.1657,13.1467,13.1657,8621.5641
2005-10-11 12:05:00,27.63,27.63,27.62,27.62,3245.765290597424,13.1657,13.1657,13.1609,13.1609,3245.7653
2005-10-11 12:10:00,27.62,27.62,27.61,27.62,24951.820671467696,13.1609,13.1609,13.1562,13.1609,24951.8207
2005-10-11 12:15:00,27.62,27.62,27.61,27.61,25560.40166345471,13.1609,13.1609,13.1562,13.1562,25560.4017
2005-10-11 12:20:00,27.61,27.62,27.52,27.58,54163.70828684451,13.1562,13.1609,13.1133,13.1419,54163.7083
2005-10-11 12:25:00,27.58,27.6,27.58,27.59,8215.843391824728,13.1419,13.1514,13.1419,13.1467,8215.8434
2005-10-11 12:30:00,27.6,27.6,27.59,27.59,1420.0223146363728,13.1514,13.1514,13.1467,13.1467,1420.0223
2005-10-11 12:35:00,27.59,27.6,27.58,27.6,10853.027690435136,13.1467,13.1514,13.1419,13.1514,10853.0277
2005-10-11 12:40:00,27.61,27.63,27.61,27.62,46455.01572167563,13.1562,13.1657,13.1562,13.1609,46455.0157
2005-10-11 12:45:00,27.62,27.62,27.61,27.62,25458.97149812354,13.1609,13.1609,13.1562,13.1609,25458.9715
2005-10-11 12:50:00,27.61,27.62,27.6,27.62,66943.90911857186,13.1562,13.1609,13.1514,13.1609,66943.9091
2005-10-11 12:55:00,27.62,27.62,27.61,27.61,63089.562835987424,13.1609,13.1609,13.1562,13.1562,63089.5628
2005-10-11 13:00:00,27.61,27.62,27.61,27.61,12983.061162389697,13.1562,13.1609,13.1562,13.1562,12983.0612
2005-10-11 13:05:00,27.61,27.62,27.6,27.6,28501.87645805863,13.1562,13.1609,13.1514,13.1514,28501.8765
2005-10-11 13:10:00,27.6,27.65,27.59,27.62,83071.30540622781,13.1514,13.1752,13.1467,13.1609,83071.3054
2005-10-11 13:15:00,27.63,27.64,27.62,27.62,8824.424383811745,13.1657,13.1705,13.1609,13.1609,8824.4244
2005-10-11 13:20:00,27.61,27.62,27.61,27.62,3651.485951922102,13.1562,13.1609,13.1562,13.1609,3651.486
2005-10-11 13:25:00,27.62,27.62,27.61,27.61,7708.692565168882,13.1609,13.1609,13.1562,13.1562,7708.6926
2005-10-11 13:30:00,27.62,27.62,27.61,27.62,8520.133887818238,13.1609,13.1609,13.1562,13.1609,8520.1339
2005-10-11 13:35:00,27.62,27.64,27.62,27.63,10345.876863779287,13.1609,13.1705,13.1609,13.1657,10345.8769
2005-10-11 13:40:00,27.62,27.62,27.62,27.62,4260.066943909119,13.1609,13.1609,13.1609,13.1609,4260.0669
2005-10-11 13:45:00,27.62,27.62,27.61,27.62,4970.078101227305,13.1609,13.1609,13.1562,13.1609,4970.0781
2005-10-11 13:50:00,27.62,27.62,27.58,27.58,18967.440916928696,13.1609,13.1609,13.1419,13.1419,18967.4409
2005-10-11 13:55:00,27.57,27.57,27.51,27.55,40267.77563647429,13.1371,13.1371,13.1085,13.1276,40267.7756
2005-10-11 14:00:00,27.54,27.56,27.5,27.52,97575.81904858504,13.1228,13.1324,13.1038,13.1133,97575.819
2005-10-11 14:05:00,27.52,27.55,27.47,27.55,31747.64174865605,13.1133,13.1276,13.0895,13.1276,31747.6417
2005-10-11 14:10:00,27.55,27.67,27.54,27.62,25864.69215944822,13.1276,13.1848,13.1228,13.1609,25864.6922
2005-10-11 14:15:00,27.63,27.63,27.6,27.62,17040.267775636476,13.1657,13.1657,13.1514,13.1609,17040.2678
2005-10-11 14:20:00,27.62,27.62,27.59,27.61,17445.988436961154,13.1609,13.1609,13.1467,13.1562,17445.9884
2005-10-11 14:25:00,27.61,27.62,27.57,27.57,23836.08885282483,13.1562,13.1609,13.1371,13.1371,23836.0889
2005-10-11 14:30:00,27.54,27.58,27.52,27.56,17851.70909828583,13.1228,13.1419,13.1133,13.1324,17851.7091
2005-10-11 14:35:00,27.56,27.58,27.56,27.57,20996.04422355209,13.1324,13.1419,13.1324,13.1371,20996.0442
2005-10-11 14:40:00,27.56,27.57,27.54,27.54,30936.200426006693,13.1324,13.1371,13.1228,13.1228,30936.2004
2005-10-11 14:45:00,27.53,27.55,27.53,27.53,16735.977279642964,13.1181,13.1276,13.1181,13.1181,16735.9773
2005-10-11 14:50:00,27.55,27.55,27.53,27.54,28907.597119383303,13.1276,13.1276,13.1181,13.1228,28907.5971
2005-10-11 14:55:00,27.54,27.54,27.5,27.52,25357.54133279237,13.1228,13.1228,13.1038,13.1133,25357.5413
2005-10-11 15:00:00,27.52,27.56,27.5,27.51,37529.16117253271,13.1133,13.1324,13.1038,13.1085,37529.1612
2005-10-11 15:05:00,27.52,27.55,27.52,27.54,16634.547114311797,13.1133,13.1276,13.1133,13.1228,16634.5471
2005-10-11 15:10:00,27.53,27.54,27.52,27.54,22111.77604219495,13.1181,13.1228,13.1133,13.1228,22111.776
2005-10-11 15:15:00,27.54,27.54,27.52,27.54,33979.10538594178,13.1228,13.1228,13.1133,13.1228,33979.1054
2005-10-11 15:20:00,27.54,27.54,27.45,27.45,41586.36778577949,13.1228,13.1228,13.0799,13.0799,41586.3678
2005-10-11 15:25:00,27.45,27.52,27.45,27.51,54772.28927883152,13.0799,13.1133,13.0799,13.1085,54772.2893
2005-10-11 15:30:00,27.5,27.53,27.48,27.53,40064.91530581195,13.1038,13.1181,13.0942,13.1181,40064.9153
2005-10-11 15:35:00,27.53,27.55,27.52,27.55,24343.23967948068,13.1181,13.1276,13.1133,13.1276,24343.2397
2005-10-11 15:40:00,27.55,27.58,27.54,27.58,48077.89836697434,13.1276,13.1419,13.1228,13.1419,48077.8984
2005-10-11 15:45:00,27.58,27.62,27.58,27.61,19068.871082259862,13.1419,13.1609,13.1419,13.1562,19068.8711
2005-10-11 15:50:00,27.61,27.62,27.6,27.61,51323.66365757176,13.1562,13.1609,13.1514,13.1562,51323.6637
2005-10-11 15:55:00,27.62,27.62,27.61,27.62,87838.52317679278,13.1609,13.1609,13.1562,13.1609,87838.5232
2005-10-12 09:30:00,27.51,27.52,27.51,27.51,35297.69753524698,13.1085,13.1133,13.1085,13.1085,35297.6975
2005-10-12 09:35:00,27.53,27.61,27.51,27.51,17547.41860229232,13.1181,13.1562,13.1085,13.1085,17547.4186
2005-10-12 09:40:00,27.51,27.55,27.51,27.55,15518.815295668932,13.1085,13.1276,13.1085,13.1276,15518.8153
2005-10-12 09:45:00,27.55,27.68,27.52,27.57,29820.46860736383,13.1276,13.1895,13.1133,13.1371,29820.4686
2005-10-12 09:50:00,27.61,27.62,27.54,27.54,9534.435541129931,13.1562,13.1609,13.1228,13.1228,9534.4355
2005-10-12 09:55:00,27.54,27.57,27.46,27.57,27386.14463941576,13.1228,13.1371,13.0847,13.1371,27386.1446
2005-10-12 10:00:00,27.57,27.6,27.51,27.51,10143.016533116948,13.1371,13.1514,13.1085,13.1085,10143.0165
2005-10-12 10:05:00,27.52,27.52,27.46,27.46,11258.748351759814,13.1133,13.1133,13.0847,13.0847,11258.7484
2005-10-12 10:10:00,27.46,27.52,27.44,27.48,31037.630591337864,13.0847,13.1133,13.0752,13.0942,31037.6306
2005-10-12 10:15:00,27.48,27.59,27.46,27.59,25053.250836798863,13.0942,13.1467,13.0847,13.1467,25053.2508
2005-10-12 10:20:00,27.61,27.61,27.43,27.45,22618.926868850795,13.1562,13.1562,13.0704,13.0799,22618.9269
2005-10-12 10:25:00,27.45,27.56,27.42,27.54,34790.54670859114,13.0799,13.1324,13.0656,13.1228,34790.5467
2005-10-12 10:30:00,27.54,27.54,27.4,27.41,22213.20620752612,13.1228,13.1228,13.0561,13.0609,22213.2062
2005-10-12 10:35:00,27.4,27.41,27.39,27.4,26878.99381275992,13.0561,13.0609,13.0514,13.0561,26878.9938
2005-10-12 10:40:00,27.4,27.42,27.4,27.4,16533.116948980627,13.0561,13.0656,13.0561,13.0561,16533.1169
2005-10-12 10:45:00,27.42,27.42,27.36,27.36,26473.27315143524,13.0656,13.0656,13.0371,13.0371,26473.2732
2005-10-12 10:50:00,27.36,27.38,27.35,27.37,32761.943401967743,13.0371,13.0466,13.0323,13.0418,32761.9434
2005-10-12 10:55:00,27.36,27.38,27.34,27.37,16837.407444974135,13.0371,13.0466,13.0275,13.0418,16837.4074
2005-10-12 11:00:00,27.37,27.38,27.34,27.36,14504.513642357237,13.0418,13.0466,13.0275,13.0371,14504.5136
2005-10-12 11:05:00,27.35,27.4,27.35,27.39,30733.34009534436,13.0323,13.0561,13.0323,13.0514,30733.3401
2005-10-12 11:10:00,27.39,27.42,27.38,27.4,19170.30124759104,13.0514,13.0656,13.0466,13.0561,19170.3012
2005-10-12 11:15:00,27.4,27.44,27.37,27.44,20286.033066233897,13.0561,13.0752,13.0418,13.0752,20286.0331
2005-10-12 11:20:00,27.44,27.48,27.36,27.38,19677.45207424688,13.0752,13.0942,13.0371,13.0466,19677.4521
2005-10-12 11:25:00,27.36,27.38,27.36,27.36,19068.871082259862,13.0371,13.0466,13.0371,13.0371,19068.8711
2005-10-12 11:30:00,27.37,27.38,27.36,27.36,10345.876863779287,13.0418,13.0466,13.0371,13.0371,10345.8769
2005-10-12 11:35:00,27.37,27.38,27.29,27.29,23430.36819150015,13.0418,13.0466,13.0037,13.0037,23430.3682
2005-10-12 11:40:00,27.31,27.31,27.27,27.27,13287.351658383202,13.0132,13.0132,12.9942,12.9942,13287.3517
2005-10-12 11:45:00,27.26,27.3,27.26,27.28,256009.7372958718,12.9894,13.0085,12.9894,12.9989,256009.7373
2005-10-12 11:50:00,27.29,27.29,27.27,27.28,24140.37934881834,13.0037,13.0037,12.9942,12.9989,24140.3793
2005-10-12 11:55:00,27.27,27.28,27.26,27.27,32356.22274064307,12.9942,12.9989,12.9894,12.9942,32356.2227
2005-10-12 12:00:00,27.26,27.26,27.21,27.21,61669.54052135105,12.9894,12.9894,12.9656,12.9656,61669.5405
2005-10-12 12:05:00,27.22,27.32,27.21,27.3,20083.17273557156,12.9703,13.018,12.9656,13.0085,20083.1727
2005-10-12 12:10:00,27.3,27.3,27.24,27.24,19068.871082259862,13.0085,13.0085,12.9799,12.9799,19068.8711
2005-10-12 12:15:00,27.24,27.31,27.23,27.27,32153.362409980728,12.9799,13.0132,12.9751,12.9942,32153.3624
2005-10-12 12:20:00,27.3,27.3,27.25,27.25,9534.435541129931,13.0085,13.0085,12.9846,12.9846,9534.4355
2005-10-12 12:25:00,27.25,27.27,27.23,27.25,15315.954965006593,12.9846,12.9942,12.9751,12.9846,15315.955
2005-10-12 12:30:00,27.26,27.29,27.26,27.28,10954.457855766304,12.9894,13.0037,12.9894,12.9989,10954.4579
2005-10-12 12:35:00,27.28,27.29,27.27,27.28,6592.960746526017,12.9989,13.0037,12.9942,12.9989,6592.9607
2005-10-12 12:40:00,27.28,27.3,27.26,27.27,28096.15579673395,12.9989,13.0085,12.9894,12.9942,28096.1558
2005-10-12 12:45:00,27.26,27.27,27.24,27.24,41890.658281773,12.9894,12.9942,12.9799,12.9799,41890.6583
2005-10-12 12:50:00,27.23,27.23,27.21,27.22,15417.385130337763,12.9751,12.9751,12.9656,12.9703,15417.3851
2005-10-12 12:55:00,27.23,27.25,27.23,27.24,22517.496703519628,12.9751,12.9846,12.9751,12.9799,22517.4967
2005-10-12 13:00:00,27.23,27.24,27.2,27.21,11867.329343746833,12.9751,12.9799,12.9608,12.9656,11867.3293
2005-10-12 13:05:00,27.21,27.21,27.16,27.2,34181.96571660412,12.9656,12.9656,12.9418,12.9608,34181.9657
2005-10-12 13:10:00,27.2,27.2,27.17,27.18,32964.803732630084,12.9608,12.9608,12.9465,12.9513,32964.8037
2005-10-12 13:15:00,27.17,27.21,27.11,27.21,132569.22608783853,12.9465,12.9656,12.9179,12.9656,132569.2261
2005-10-12 13:20:00,27.18,27.24,27.18,27.23,21604.6252155391,12.9513,12.9799,12.9513,12.9751,21604.6252
2005-10-12 13:25:00,27.23,27.23,27.12,27.14,37833.45166852622,12.9751,12.9751,12.9227,12.9322,37833.4517
2005-10-12 13:30:00,27.14,27.21,27.14,27.19,24546.10001014301,12.9322,12.9656,12.9322,12.9561,24546.1
2005-10-12 13:35:00,27.19,27.23,27.18,27.21,26676.13348209757,12.9561,12.9751,12.9513,12.9656,26676.1335
2005-10-12 13:40:00,27.21,27.24,27.2,27.21,22821.78719951313,12.9656,12.9799,12.9608,12.9656,22821.7872
2005-10-12 13:45:00,27.19,27.2,27.13,27.17,43006.39010041586,12.9561,12.9608,12.9275,12.9465,43006.3901
2005-10-12 13:50:00,27.17,27.21,27.16,27.21,18460.290090272847,12.9465,12.9656,12.9418,12.9656,18460.2901
2005-10-12 13:55:00,27.21,27.22,27.2,27.2,22923.217364844302,12.9656,12.9703,12.9608,12.9608,22923.2174
2005-10-12 14:00:00,27.21,27.23,27.19,27.21,43412.11076174054,12.9656,12.9751,12.9561,12.9656,43412.1108
2005-10-12 14:05:00,27.22,27.22,27.19,27.19,38239.172329850895,12.9703,12.9703,12.9561,12.9561,38239.1723
2005-10-12 14:10:00,27.19,27.2,27.13,27.15,29820.46860736383,12.9561,12.9608,12.9275,12.937,29820.4686
2005-10-12 14:15:00,27.14,27.19,27.13,27.18,27183.284308753424,12.9322,12.9561,12.9275,12.9513,27183.2843
2005-10-12 14:20:00,27.17,27.17,27.12,27.12,24850.39050613653,12.9465,12.9465,12.9227,12.9227,24850.3905
2005-10-12 14:25:00,27.13,27.17,27.11,27.17,88244.24383811746,12.9275,12.9465,12.9179,12.9465,88244.2438
2005-10-12 14:30:00,27.18,27.18,27.11,27.15,100415.8636778578,12.9513,12.9513,12.9179,12.937,100415.8637
2005-10-12 14:35:00,27.15,27.2,27.14,27.2,62480.98184400041,12.937,12.9608,12.9322,12.9608,62480.9818
2005-10-12 14:40:00,27.19,27.22,27.16,27.22,35804.84836190283,12.9561,12.9703,12.9418,12.9703,35804.8484
2005-10-12 14:45:00,27.23,27.23,27.19,27.2,16938.837610305305,12.9751,12.9751,12.9561,12.9608,16938.8376
2005-10-12 14:50:00,27.19,27.19,27.16,27.19,13895.93265037022,12.9561,12.9561,12.9418,12.9561,13895.9327
2005-10-12 14:55:00,27.19,27.19,27.14,27.15,13895.93265037022,12.9561,12.9561,12.9322,12.937,13895.9327
2005-10-12 15:00:00,27.14,27.17,27.12,27.17,14098.79298103256,12.9322,12.9465,12.9227,12.9465,14098.793
2005-10-12 15:05:00,27.16,27.21,27.16,27.2,17547.41860229232,12.9418,12.9656,12.9418,12.9608,17547.4186
2005-10-12 15:10:00,27.21,27.24,27.19,27.2,40977.78679379248,12.9656,12.9799,12.9561,12.9608,40977.7868
2005-10-12 15:15:00,27.19,27.2,27.15,27.16,39253.47398316259,12.9561,12.9608,12.937,12.9418,39253.474
2005-10-12 15:20:00,27.17,27.18,27.11,27.17,134496.39922913074,12.9465,12.9513,12.9179,12.9465,134496.3992
2005-10-12 15:25:00,27.17,27.18,27.11,27.16,79622.67978496804,12.9465,12.9513,12.9179,12.9418,79622.6798
2005-10-12 15:30:00,27.16,27.17,27.11,27.17,63292.423166649765,12.9418,12.9465,12.9179,12.9465,63292.4232
2005-10-12 15:35:00,27.16,27.17,27.13,27.15,35601.98803124049,12.9418,12.9465,12.9275,12.937,35601.988
2005-10-12 15:40:00,27.15,27.17,27.15,27.16,37326.300841870376,12.937,12.9465,12.937,12.9418,37326.3008
2005-10-12 15:45:00,27.16,27.19,27.14,27.15,109950.29921898773,12.9418,12.9561,12.9322,12.937,109950.2992
2005-10-12 15:50:00,27.14,27.17,27.12,27.13,77594.07647834466,12.9322,12.9465,12.9227,12.9275,77594.0765
2005-10-12 15:55:00,27.14,27.15,27.13,27.15,76275.48432903945,12.9322,12.937,12.9275,12.937,76275.4843
2005-10-13 09:30:00,27.01,27.07,26.99,26.99,33269.094228623595,12.8703,12.8989,12.8608,12.8608,33269.0942
2005-10-13 09:35:00,27.01,27.23,27.01,27.05,39456.33431382493,12.8703,12.9751,12.8703,12.8893,39456.3343
2005-10-13 09:40:00,27.06,27.1,27.05,27.07,28907.597119383303,12.8941,12.9132,12.8893,12.8989,28907.5971
2005-10-13 09:45:00,27.06,27.06,26.99,27.0,18663.150420935188,12.8941,12.8941,12.8608,12.8655,18663.1504
2005-10-13 09:50:00,26.99,27.04,26.99,27.03,39354.90414849376,12.8608,12.8846,12.8608,12.8798,39354.9041
2005-10-13 09:55:00,27.01,27.04,27.0,27.02,40166.34547114312,12.8703,12.8846,12.8655,12.875,40166.3455
2005-10-13 10:00:00,27.02,27.04,27.01,27.04,26270.412820772897,12.875,12.8846,12.8703,12.8846,26270.4128
2005-10-13 10:05:00,27.03,27.05,27.02,27.02,32457.652905974235,12.8798,12.8893,12.875,12.875,32457.6529
2005-10-13 10:10:00,27.02,27.02,26.95,26.95,20894.614058220915,12.875,12.875,12.8417,12.8417,20894.6141
2005-10-13 10:15:00,26.96,26.97,26.94,26.96,33674.81488994827,12.8465,12.8512,12.8369,12.8465,33674.8149
2005-10-13 10:20:00,26.96,27.0,26.96,26.99,22213.20620752612,12.8465,12.8655,12.8465,12.8608,22213.2062
2005-10-13 10:25:00,26.99,27.01,26.99,27.01,27386.14463941576,12.8608,12.8703,12.8608,12.8703,27386.1446
2005-10-13 10:30:00,27.01,27.01,26.97,26.97,22517.496703519628,12.8703,12.8703,12.8512,12.8512,22517.4967
2005-10-13 10:35:00,26.98,27.05,26.98,27.05,46962.16654833147,12.856,12.8893,12.856,12.8893,46962.1665
2005-10-13 10:40:00,27.05,27.06,27.04,27.04,70392.53473983162,12.8893,12.8941,12.8846,12.8846,70392.5347
2005-10-13 10:45:00,27.04,27.05,27.01,27.02,19373.161578253374,12.8846,12.8893,12.8703,12.875,19373.1616
2005-10-13 10:50:00,27.01,27.02,26.98,26.99,30429.04959935085,12.8703,12.875,12.856,12.8608,30429.0496
2005-10-13 10:55:00,26.99,26.99,26.95,26.96,21908.91571153261,12.8608,12.8608,12.8417,12.8465,21908.9157
2005-10-13 11:00:00,26.96,26.96,26.71,26.73,184602.9009027285,12.8465,12.8465,12.7273,12.7369,184602.9009
2005-10-13 11:05:00,26.72,26.86,26.72,26.82,140075.05832234505,12.7321,12.7988,12.7321,12.7797,140075.0583
2005-10-13 11:10:00,26.82,26.87,26.82,26.87,44832.13307637692,12.7797,12.8036,12.7797,12.8036,44832.1331
2005-10-13 11:15:00,26.86,26.86,26.81,26.83,45339.28390303276,12.7988,12.7988,12.775,12.7845,45339.2839
2005-10-13 11:20:00,26.82,26.86,26.82,26.86,28806.166954052136,12.7797,12.7988,12.7797,12.7988,28806.167
2005-10-13 11:25:00,26.86,26.89,26.86,26.89,16533.116948980627,12.7988,12.8131,12.7988,12.8131,16533.1169
2005-10-13 11:30:00,26.9,26.92,26.86,26.88,26168.982655441727,12.8179,12.8274,12.7988,12.8083,26168.9827
2005-10-13 11:35:00,26.88,26.89,26.86,26.89,48483.61902829901,12.8083,12.8131,12.7988,12.8131,48483.619
2005-10-13 11:40:00,26.89,26.9,26.84,26.84,67755.35044122122,12.8131,12.8179,12.7893,12.7893,67755.3504
2005-10-13 11:45:00,26.82,26.84,26.76,26.76,26270.412820772897,12.7797,12.7893,12.7512,12.7512,26270.4128
2005-10-13 11:50:00,26.77,26.8,26.76,26.78,20387.463231565067,12.7559,12.7702,12.7512,12.7607,20387.4632
2005-10-13 11:55:00,26.79,26.79,26.72,26.73,18967.440916928696,12.7655,12.7655,12.7321,12.7369,18967.4409
2005-10-13 12:00:00,26.74,26.82,26.73,26.78,33370.524393954765,12.7416,12.7797,12.7369,12.7607,33370.5244
2005-10-13 12:05:00,26.78,26.8,26.78,26.78,16431.686783649457,12.7607,12.7702,12.7607,12.7607,16431.6868
2005-10-13 12:10:00,26.78,26.78,26.76,26.76,34689.11654325997,12.7607,12.7607,12.7512,12.7512,34689.1165
2005-10-13 12:15:00,26.75,26.81,26.74,26.79,32964.803732630084,12.7464,12.775,12.7416,12.7655,32964.8037
2005-10-13 12:20:00,26.8,26.8,26.7,26.71,37224.870676539205,12.7702,12.7702,12.7226,12.7273,37224.8707
2005-10-13 12:25:00,26.71,26.75,26.69,26.75,52743.685972208135,12.7273,12.7464,12.7178,12.7464,52743.686
2005-10-13 12:30:00,26.73,26.73,26.69,26.72,57409.47357744193,12.7369,12.7369,12.7178,12.7321,57409.4736
2005-10-13 12:35:00,26.72,26.73,26.69,26.69,52540.825641545794,12.7321,12.7369,12.7178,12.7178,52540.8256
2005-10-13 12:40:00,26.7,26.73,26.69,26.72,55482.30043614971,12.7226,12.7369,12.7178,12.7321,55482.3004
2005-10-13 12:45:00,26.72,26.74,26.7,26.72,77086.92565168881,12.7321,12.7416,12.7226,12.7321,77086.9257
2005-10-13 12:50:00,26.72,26.72,26.7,26.7,42904.95993508469,12.7321,12.7321,12.7226,12.7226,42904.9599
2005-10-13 12:55:00,26.71,26.73,26.7,26.72,23024.64753017548,12.7273,12.7369,12.7226,12.7321,23024.6475
2005-10-13 13:00:00,26.72,26.72,26.7,26.7,22618.926868850795,12.7321,12.7321,12.7226,12.7226,22618.9269
2005-10-13 13:05:00,26.7,26.71,26.69,26.69,19068.871082259862,12.7226,12.7273,12.7178,12.7178,19068.8711
2005-10-13 13:10:00,26.7,26.7,26.68,26.7,32559.08307130541,12.7226,12.7226,12.713,12.7226,32559.0831
2005-10-13 13:15:00,26.7,26.7,26.69,26.7,7201.541738513034,12.7226,12.7226,12.7178,12.7226,7201.5417
2005-10-13 13:20:00,26.7,26.7,26.68,26.68,11867.329343746833,12.7226,12.7226,12.713,12.713,11867.3293
2005-10-13 13:25:00,26.68,26.71,26.66,26.66,53149.40663353281,12.713,12.7273,12.7035,12.7035,53149.4066
2005-10-13 13:30:00,26.66,26.66,26.62,26.62,47672.17770564966,12.7035,12.7035,12.6844,12.6844,47672.1777
2005-10-13 13:35:00,26.61,26.64,26.59,26.62,61466.68019068871,12.6797,12.694,12.6702,12.6844,61466.6802
2005-10-13 13:40:00,26.62,26.63,26.6,26.61,40673.49629779896,12.6844,12.6892,12.6749,12.6797,40673.4963
2005-10-13 13:45:00,26.61,26.67,26.6,26.62,111573.18186428644,12.6797,12.7083,12.6749,12.6844,111573.1819
2005-10-13 13:50:00,26.62,26.66,26.62,26.63,139263.61699969572,12.6844,12.7035,12.6844,12.6892,139263.617
2005-10-13 13:55:00,26.64,26.64,26.61,26.62,115833.24880819557,12.694,12.694,12.6797,12.6844,115833.2488
2005-10-13 14:00:00,26.63,26.65,26.62,26.64,64205.294654630285,12.6892,12.6987,12.6844,12.694,64205.2947
2005-10-13 14:05:00,26.64,26.72,26.64,26.7,45643.57439902627,12.694,12.7321,12.694,12.7226,45643.5744
2005-10-13 14:10:00,26.7,26.7,26.64,26.69,20793.183892889745,12.7226,12.7226,12.694,12.7178,20793.1839
2005-10-13 14:15:00,26.7,26.73,26.67,26.67,33674.81488994827,12.7226,12.7369,12.7083,12.7083,33674.8149
2005-10-13 14:20:00,26.68,26.79,26.67,26.77,72928.28887311087,12.713,12.7655,12.7083,12.7559,72928.2889
2005-10-13 14:25:00,26.75,26.77,26.66,26.67,52946.54630287048,12.7464,12.7559,12.7035,12.7083,52946.5463
2005-10-13 14:30:00,26.67,26.71,26.67,26.67,37326.300841870376,12.7083,12.7273,12.7083,12.7083,37326.3008
2005-10-13 14:35:00,26.67,26.7,26.62,26.64,107718.835581702,12.7083,12.7226,12.6844,12.694,107718.8356
2005-10-13 14:40:00,26.64,26.68,26.63,26.65,44933.563241708085,12.694,12.713,12.6892,12.6987,44933.5632
2005-10-13 14:45:00,26.64,26.7,26.64,26.67,45136.423572370426,12.694,12.7226,12.694,12.7083,45136.4236
2005-10-13 14:50:00,26.67,26.71,26.65,26.71,99604.42235520844,12.7083,12.7273,12.6987,12.7273,99604.4224
2005-10-13 14:55:00,26.71,26.71,26.67,26.69,22618.926868850795,12.7273,12.7273,12.7083,12.7178,22618.9269
2005-10-13 15:00:00,26.69,26.74,26.69,26.71,98995.84136322142,12.7178,12.7416,12.7178,12.7273,98995.8414
2005-10-13 15:05:00,26.71,26.73,26.7,26.71,107414.5450857085,12.7273,12.7369,12.7226,12.7273,107414.5451
2005-10-13 15:10:00,26.71,26.78,26.7,26.77,187848.6661933259,12.7273,12.7607,12.7226,12.7559,187848.6662
2005-10-13 15:15:00,26.76,26.78,26.74,26.74,26168.982655441727,12.7512,12.7607,12.7416,12.7416,26168.9827
2005-10-13 15:20:00,26.74,26.74,26.72,26.74,432295.3646414444,12.7416,12.7416,12.7321,12.7416,432295.3646
2005-10-13 15:25:00,26.74,26.76,26.73,26.73,50410.79216959124,12.7416,12.7512,12.7369,12.7369,50410.7922
2005-10-13 15:30:00,26.74,26.74,26.72,26.73,193630.1856172025,12.7416,12.7416,12.7321,12.7369,193630.1856
2005-10-13 15:35:00,26.74,26.74,26.72,26.74,56192.3115934679,12.7416,12.7416,12.7321,12.7416,56192.3116
2005-10-13 15:40:00,26.73,26.75,26.73,26.74,47672.17770564966,12.7369,12.7464,12.7369,12.7416,47672.1777
2005-10-13 15:45:00,26.74,26.77,26.74,26.75,85505.62937417589,12.7416,12.7559,12.7416,12.7464,85505.6294
2005-10-13 15:50:00,26.76,26.76,26.73,26.75,68363.93143320824,12.7512,12.7512,12.7369,12.7464,68363.9314
2005-10-13 15:55:00,26.75,26.75,26.72,26.73,160462.52155391013,12.7464,12.7464,12.7321,12.7369,160462.5216
2005-10-14 09:30:00,26.98,26.98,26.94,26.96,67451.05994522771,12.856,12.856,12.8369,12.8465,67451.0599
2005-10-14 09:35:00,26.98,26.98,26.89,26.89,26168.982655441727,12.856,12.856,12.8131,12.8131,26168.9827
2005-10-14 09:40:00,26.89,26.95,26.88,26.94,62886.70250532508,12.8131,12.8417,12.8083,12.8369,62886.7025
2005-10-14 09:45:00,26.95,26.95,26.79,26.8,32964.803732630084,12.8417,12.8417,12.7655,12.7702,32964.8037
2005-10-14 09:50:00,26.81,26.97,26.81,26.97,24748.960340805355,12.775,12.8512,12.775,12.8512,24748.9603
2005-10-14 09:55:00,26.97,26.97,26.8,26.83,24951.820671467696,12.8512,12.8512,12.7702,12.7845,24951.8207
2005-10-14 10:00:00,26.83,27.0,26.83,26.97,27081.854143422253,12.7845,12.8655,12.7845,12.8512,27081.8541
2005-10-14 10:05:00,26.96,26.97,26.87,26.88,25966.12232477939,12.8465,12.8512,12.8036,12.8083,25966.1223
2005-10-14 10:10:00,26.89,26.93,26.86,26.86,19778.88223957805,12.8131,12.8322,12.7988,12.7988,19778.8822
2005-10-14 10:15:00,26.84,26.84,26.75,26.82,31341.92108733137,12.7893,12.7893,12.7464,12.7797,31341.9211
2005-10-14 10:20:00,26.81,26.91,26.81,26.9,25256.111167461204,12.775,12.8226,12.775,12.8179,25256.1112
2005-10-14 10:25:00,26.91,26.91,26.82,26.82,14403.083477026068,12.8226,12.8226,12.7797,12.7797,14403.0835
2005-10-14 10:30:00,26.82,26.86,26.78,26.82,32863.37356729891,12.7797,12.7988,12.7607,12.7797,32863.3736
2005-10-14 10:35:00,26.83,26.86,26.76,26.85,25256.111167461204,12.7845,12.7988,12.7512,12.794,25256.1112
2005-10-14 10:40:00,26.85,26.86,26.78,26.83,28603.306623389795,12.794,12.7988,12.7607,12.7845,28603.3066
2005-10-14 10:45:00,26.81,26.81,26.76,26.77,31443.35125266254,12.775,12.775,12.7512,12.7559,31443.3513
2005-10-14 10:50:00,26.77,26.79,26.76,26.76,36616.28968455218,12.7559,12.7655,12.7512,12.7512,36616.2897
2005-10-14 10:55:00,26.77,26.77,26.73,26.73,21097.474388883253,12.7559,12.7559,12.7369,12.7369,21097.4744
2005-10-14 11:00:00,26.74,26.74,26.66,26.67,25763.26199411705,12.7416,12.7416,12.7035,12.7083,25763.262
2005-10-14 11:05:00,26.67,26.68,26.66,26.67,19576.02190891571,12.7083,12.713,12.7035,12.7083,19576.0219
2005-10-14 11:10:00,26.68,26.69,26.67,26.68,48483.61902829901,12.713,12.7178,12.7083,12.713,48483.619
2005-10-14 11:15:00,26.68,26.72,26.68,26.72,58728.06572674713,12.713,12.7321,12.713,12.7321,58728.0657
2005-10-14 11:20:00,26.72,26.72,26.65,26.65,33674.81488994827,12.7321,12.7321,12.6987,12.6987,33674.8149
2005-10-14 11:25:00,26.64,26.69,26.64,26.67,23126.077695506643,12.694,12.7178,12.694,12.7083,23126.0777
2005-10-14 11:30:00,26.68,26.69,26.65,26.69,11563.038847753322,12.713,12.7178,12.6987,12.7178,11563.0388
2005-10-14 11:35:00,26.69,26.72,26.69,26.71,27893.29546607161,12.7178,12.7321,12.7178,12.7273,27893.2955
2005-10-14 11:40:00,26.69,26.71,26.69,26.71,22111.77604219495,12.7178,12.7273,12.7178,12.7273,22111.776
2005-10-14 11:45:00,26.72,26.72,26.68,26.68,27183.284308753424,12.7321,12.7321,12.713,12.713,27183.2843
2005-10-14 11:50:00,26.68,26.7,26.68,26.68,39659.19464448728,12.713,12.7226,12.713,12.713,39659.1946
2005-10-14 11:55:00,26.67,26.69,26.67,26.68,36819.15001521452,12.7083,12.7178,12.7083,12.713,36819.15
2005-10-14 12:00:00,26.66,26.66,26.65,26.66,21807.48554620144,12.7035,12.7035,12.6987,12.7035,21807.4855
2005-10-14 12:05:00,26.66,26.7,26.64,26.7,129120.60046657876,12.7035,12.7226,12.694,12.7226,129120.6005
2005-10-14 12:10:00,26.7,26.72,26.69,26.71,30327.61943401968,12.7226,12.7321,12.7178,12.7273,30327.6194
2005-10-14 12:15:00,26.71,26.71,26.68,26.69,18257.42975961051,12.7273,12.7273,12.713,12.7178,18257.4298
2005-10-14 12:20:00,26.68,26.69,26.67,26.67,15011.664469013083,12.713,12.7178,12.7083,12.7083,15011.6645
2005-10-14 12:25:00,26.67,26.7,26.66,26.66,136829.29303174763,12.7083,12.7226,12.7035,12.7035,136829.293
2005-10-14 12:30:00,26.66,26.67,26.66,26.66,125469.11451465666,12.7035,12.7083,12.7035,12.7035,125469.1145
2005-10-14 12:35:00,26.67,26.68,26.66,26.68,60452.378537377015,12.7083,12.713,12.7035,12.713,60452.3785
2005-10-14 12:40:00,26.68,26.71,26.68,26.69,14200.223146363727,12.713,12.7273,12.713,12.7178,14200.2231
2005-10-14 12:45:00,26.68,26.69,26.67,26.69,113297.49467491632,12.713,12.7178,12.7083,12.7178,113297.4947
2005-10-14 12:50:00,26.69,26.69,26.67,26.67,25256.111167461204,12.7178,12.7178,12.7083,12.7083,25256.1112
2005-10-14 12:55:00,26.66,26.67,26.63,26.63,20996.04422355209,12.7035,12.7083,12.6892,12.6892,20996.0442
2005-10-14 13:00:00,26.64,26.68,26.63,26.67,18866.010751597525,12.694,12.713,12.6892,12.7083,18866.0108
2005-10-14 13:05:00,26.66,26.67,26.63,26.65,21097.474388883253,12.7035,12.7083,12.6892,12.6987,21097.4744
2005-10-14 13:10:00,26.64,26.66,26.64,26.65,22923.217364844302,12.694,12.7035,12.694,12.6987,22923.2174
2005-10-14 13:15:00,26.64,26.65,26.62,26.64,24748.960340805355,12.694,12.6987,12.6844,12.694,24748.9603
2005-10-14 13:20:00,26.65,26.66,26.63,26.64,20286.033066233897,12.6987,12.7035,12.6892,12.694,20286.0331
2005-10-14 13:25:00,26.64,26.66,26.63,26.65,20387.463231565067,12.694,12.7035,12.6892,12.6987,20387.4632
2005-10-14 13:30:00,26.65,26.66,26.63,26.66,19778.88223957805,12.6987,12.7035,12.6892,12.7035,19778.8822
2005-10-14 13:35:00,26.67,26.67,26.65,26.66,32863.37356729891,12.7083,12.7083,12.6987,12.7035,32863.3736
2005-10-14 13:40:00,26.66,26.7,26.65,26.69,59640.93721472766,12.7035,12.7226,12.6987,12.7178,59640.9372
2005-10-14 13:45:00,26.68,26.71,26.67,26.67,13185.921493052034,12.713,12.7273,12.7083,12.7083,13185.9215
2005-10-14 13:50:00,26.67,26.67,26.66,26.66,24241.809514149507,12.7083,12.7083,12.7035,12.7035,24241.8095
2005-10-14 13:55:00,26.67,26.67,26.66,26.67,17750.27893295466,12.7083,12.7083,12.7035,12.7083,17750.2789
2005-10-14 14:00:00,26.67,26.67,26.62,26.64,15823.10579166244,12.7083,12.7083,12.6844,12.694,15823.1058
2005-10-14 14:05:00,26.64,26.65,26.62,26.65,15214.524799675424,12.694,12.6987,12.6844,12.6987,15214.5248
2005-10-14 14:10:00,26.65,26.66,26.64,26.66,15011.664469013083,12.6987,12.7035,12.694,12.7035,15011.6645
2005-10-14 14:15:00,26.66,26.66,26.63,26.63,13185.921493052034,12.7035,12.7035,12.6892,12.6892,13185.9215
2005-10-14 14:20:00,26.63,26.65,26.63,26.64,28197.58596206512,12.6892,12.6987,12.6892,12.694,28197.586
2005-10-14 14:25:00,26.64,26.66,26.63,26.66,28806.166954052136,12.694,12.7035,12.6892,12.7035,28806.167
2005-10-14 14:30:00,26.66,26.66,26.64,26.64,60046.65787605234,12.7035,12.7035,12.694,12.694,60046.6579
2005-10-14 14:35:00,26.65,26.69,26.65,26.69,59133.78638807181,12.6987,12.7178,12.6987,12.7178,59133.7864
2005-10-14 14:40:00,26.69,26.69,26.62,26.67,109138.85789633838,12.7178,12.7178,12.6844,12.7083,109138.8579
2005-10-14 14:45:00,26.67,26.72,26.67,26.72,51932.24464955878,12.7083,12.7321,12.7083,12.7321,51932.2446
2005-10-14 14:50:00,26.72,26.79,26.72,26.79,66436.75829191602,12.7321,12.7655,12.7321,12.7655,66436.7583
2005-10-14 14:55:00,26.79,26.82,26.76,26.77,61263.81986002637,12.7655,12.7797,12.7512,12.7559,61263.8199
2005-10-14 15:00:00,26.78,26.85,26.77,26.84,67451.05994522771,12.7607,12.794,12.7559,12.7893,67451.0599
2005-10-14 15:05:00,26.84,26.84,26.79,26.79,28299.016127396288,12.7893,12.7893,12.7655,12.7655,28299.0161
2005-10-14 15:10:00,26.79,26.8,26.77,26.78,53960.847956182166,12.7655,12.7702,12.7559,12.7607,53960.848
2005-10-14 15:15:00,26.78,26.78,26.75,26.77,190587.28065726743,12.7607,12.7607,12.7464,12.7559,190587.2807
2005-10-14 15:20:00,26.77,26.79,26.76,26.77,315954.965006593,12.7559,12.7655,12.7512,12.7559,315954.965
2005-10-14 15:25:00,26.78,26.82,26.78,26.82,50816.51283091591,12.7607,12.7797,12.7607,12.7797,50816.5128
2005-10-14 15:30:00,26.82,26.82,26.79,26.82,59336.64671873416,12.7797,12.7797,12.7655,12.7797,59336.6467
2005-10-14 15:35:00,26.81,26.85,26.81,26.84,55380.87027081855,12.775,12.794,12.775,12.7893,55380.8703
2005-10-14 15:40:00,26.84,26.85,26.81,26.81,99300.13185921492,12.7893,12.794,12.775,12.775,99300.1319
2005-10-14 15:45:00,26.81,26.81,26.79,26.8,27994.72563140278,12.775,12.775,12.7655,12.7702,27994.7256
2005-10-14 15:50:00,26.8,26.81,26.79,26.8,53352.26696419515,12.7702,12.775,12.7655,12.7702,53352.267
2005-10-14 15:55:00,26.81,26.85,26.81,26.84,116340.3996348514,12.775,12.794,12.775,12.7893,116340.3996
2005-10-17 09:30:00,26.82,26.83,26.75,26.77,52540.825641545794,12.7797,12.7845,12.7464,12.7559,52540.8256
2005-10-17 09:35:00,26.77,26.79,26.76,26.76,17547.41860229232,12.7559,12.7655,12.7512,12.7512,17547.4186
2005-10-17 09:40:00,26.77,26.84,26.76,26.8,22010.34587686378,12.7559,12.7893,12.7512,12.7702,22010.3459
2005-10-17 09:45:00,26.8,26.88,26.8,26.85,21807.48554620144,12.7702,12.8083,12.7702,12.794,21807.4855
2005-10-17 09:50:00,26.86,26.86,26.8,26.8,16431.686783649457,12.7988,12.7988,12.7702,12.7702,16431.6868
2005-10-17 09:55:00,26.8,26.82,26.73,26.75,30936.200426006693,12.7702,12.7797,12.7369,12.7464,30936.2004
2005-10-17 10:00:00,26.76,26.8,26.74,26.76,61162.3896946952,12.7512,12.7702,12.7416,12.7512,61162.3897
2005-10-17 10:05:00,26.76,26.77,26.74,26.75,35500.55786590932,12.7512,12.7559,12.7416,12.7464,35500.5579
2005-10-17 10:10:00,26.74,26.74,26.69,26.72,35094.83720458464,12.7416,12.7416,12.7178,12.7321,35094.8372
2005-10-17 10:15:00,26.71,26.77,26.68,26.75,29110.457450045644,12.7273,12.7559,12.713,12.7464,29110.4575
2005-10-17 10:20:00,26.75,26.78,26.75,26.76,111573.18186428644,12.7464,12.7607,12.7464,12.7512,111573.1819
2005-10-17 10:25:00,26.76,26.76,26.75,26.76,80129.8306116239,12.7512,12.7512,12.7464,12.7512,80129.8306
2005-10-17 10:30:00,26.76,26.79,26.75,26.79,38746.32315650675,12.7512,12.7655,12.7464,12.7655,38746.3232
2005-10-17 10:35:00,26.79,26.85,26.79,26.81,27386.14463941576,12.7655,12.794,12.7655,12.775,27386.1446
2005-10-17 10:40:00,26.82,26.82,26.73,26.74,17141.697940967642,12.7797,12.7797,12.7369,12.7416,17141.6979
2005-10-17 10:45:00,26.75,26.75,26.72,26.73,9433.005375798764,12.7464,12.7464,12.7321,12.7369,9433.0054
2005-10-17 10:50:00,26.73,26.75,26.71,26.72,16330.256618318288,12.7369,12.7464,12.7273,12.7321,16330.2566
2005-10-17 10:55:00,26.72,26.77,26.71,26.77,18866.010751597525,12.7321,12.7559,12.7273,12.7559,18866.0108
2005-10-17 11:00:00,26.76,26.82,26.76,26.82,168374.07444974134,12.7512,12.7797,12.7512,12.7797,168374.0744
2005-10-17 11:05:00,26.82,26.87,26.81,26.83,78709.80829698752,12.7797,12.8036,12.775,12.7845,78709.8083
2005-10-17 11:10:00,26.83,26.85,26.83,26.83,33167.664063292425,12.7845,12.794,12.7845,12.7845,33167.6641
2005-10-17 11:15:00,26.84,26.84,26.81,26.82,56090.88142813673,12.7893,12.7893,12.775,12.7797,56090.8814
2005-10-17 11:20:00,26.82,26.82,26.76,26.76,17750.27893295466,12.7797,12.7797,12.7512,12.7512,17750.2789
2005-10-17 11:25:00,26.76,26.8,26.76,26.8,10751.597525103964,12.7512,12.7702,12.7512,12.7702,10751.5975
2005-10-17 11:30:00,26.79,26.82,26.77,26.78,23531.79835683132,12.7655,12.7797,12.7559,12.7607,23531.7984
2005-10-17 11:35:00,26.78,26.78,26.76,26.77,88649.96449944214,12.7607,12.7607,12.7512,12.7559,88649.9645
2005-10-17 11:40:00,26.77,26.81,26.76,26.81,15315.954965006593,12.7559,12.775,12.7512,12.775,15315.955
2005-10-17 11:45:00,26.79,26.8,26.78,26.8,7100.1115731818645,12.7655,12.7702,12.7607,12.7702,7100.1116
2005-10-17 11:50:00,26.8,26.81,26.79,26.81,14098.79298103256,12.7702,12.775,12.7655,12.775,14098.793
2005-10-17 11:55:00,26.81,26.81,26.78,26.79,30631.909930013186,12.775,12.775,12.7607,12.7655,30631.9099
2005-10-17 12:00:00,26.79,26.79,26.77,26.77,45846.43472968861,12.7655,12.7655,12.7559,12.7559,45846.4347
2005-10-17 12:05:00,26.77,26.77,26.75,26.75,21198.904554214423,12.7559,12.7559,12.7464,12.7464,21198.9046
2005-10-17 12:10:00,26.75,26.77,26.74,26.76,12780.200831727356,12.7464,12.7559,12.7416,12.7512,12780.2008
2005-10-17 12:15:00,26.77,26.77,26.76,26.77,4767.217770564966,12.7559,12.7559,12.7512,12.7559,4767.2178
2005-10-17 12:20:00,26.76,26.79,26.76,26.78,14504.513642357237,12.7512,12.7655,12.7512,12.7607,14504.5136
2005-10-17 12:25:00,26.78,26.79,26.77,26.78,42803.52976975353,12.7607,12.7655,12.7559,12.7607,42803.5298
2005-10-17 12:30:00,26.77,26.77,26.77,26.77,16127.396287655947,12.7559,12.7559,12.7559,12.7559,16127.3963
2005-10-17 12:35:00,26.77,26.79,26.76,26.78,66233.89796125368,12.7559,12.7655,12.7512,12.7607,66233.898
2005-10-17 12:40:00,26.78,26.78,26.75,26.76,100213.00334719544,12.7607,12.7607,12.7464,12.7512,100213.0033
2005-10-17 12:45:00,26.76,26.76,26.74,26.75,26371.842986104068,12.7512,12.7512,12.7416,12.7464,26371.843
2005-10-17 12:50:00,26.75,26.77,26.75,26.77,28704.73678872097,12.7464,12.7559,12.7464,12.7559,28704.7368
2005-10-17 12:55:00,26.77,26.77,26.75,26.75,15721.67562633127,12.7559,12.7559,12.7464,12.7464,15721.6756
2005-10-17 13:00:00,26.76,26.77,26.74,26.77,44629.272745714574,12.7512,12.7559,12.7416,12.7559,44629.2727
2005-10-17 13:05:00,26.77,26.78,26.77,26.78,34283.395881935285,12.7559,12.7607,12.7559,12.7607,34283.3959
2005-10-17 13:10:00,26.77,26.78,26.76,26.78,20184.60290090273,12.7559,12.7607,12.7512,12.7607,20184.6029
2005-10-17 13:15:00,26.77,26.78,26.77,26.78,55178.00994015621,12.7559,12.7607,12.7559,12.7607,55178.0099
2005-10-17 13:20:00,26.78,26.83,26.78,26.81,12577.340501065017,12.7607,12.7845,12.7607,12.775,12577.3405
2005-10-17 13:25:00,26.82,26.82,26.8,26.81,5375.798762551983,12.7797,12.7797,12.7702,12.775,5375.7988
2005-10-17 13:30:00,26.8,26.81,26.79,26.8,52946.54630287048,12.7702,12.775,12.7655,12.7702,52946.5463
2005-10-17 13:35:00,26.8,26.8,26.77,26.8,99604.42235520844,12.7702,12.7702,12.7559,12.7702,99604.4224
2005-10-17 13:40:00,26.79,26.8,26.78,26.79,6085.809919870169,12.7655,12.7702,12.7607,12.7655,6085.8099
2005-10-17 13:45:00,26.79,26.81,26.77,26.8,151536.66700476722,12.7655,12.775,12.7559,12.7702,151536.667
2005-10-17 13:50:00,26.8,26.81,26.79,26.81,35906.278527234,12.7702,12.775,12.7655,12.775,35906.2785
2005-10-17 13:55:00,26.8,26.82,26.8,26.81,13490.21198904554,12.7702,12.7797,12.7702,12.775,13490.212
2005-10-17 14:00:00,26.81,26.81,26.78,26.78,16634.547114311797,12.775,12.775,12.7607,12.7607,16634.5471
2005-10-17 14:05:00,26.79,26.79,26.77,26.77,14403.083477026068,12.7655,12.7655,12.7559,12.7559,14403.0835
2005-10-17 14:10:00,26.78,26.79,26.77,26.79,473476.0117658992,12.7607,12.7655,12.7559,12.7655,473476.0118
2005-10-17 14:15:00,26.79,26.79,26.78,26.78,8520.133887818238,12.7655,12.7655,12.7607,12.7607,8520.1339
2005-10-17 14:20:00,26.79,26.79,26.75,26.76,36717.71984988335,12.7655,12.7655,12.7464,12.7512,36717.7198
2005-10-17 14:25:00,26.75,26.76,26.74,26.75,8012.983061162389,12.7464,12.7512,12.7416,12.7464,8012.9831
2005-10-17 14:30:00,26.75,26.78,26.75,26.77,19576.02190891571,12.7464,12.7607,12.7464,12.7559,19576.0219
2005-10-17 14:35:00,26.77,26.78,26.77,26.78,6085.809919870169,12.7559,12.7607,12.7559,12.7607,6085.8099
2005-10-17 14:40:00,26.78,26.8,26.77,26.78,49802.21117760422,12.7607,12.7702,12.7559,12.7607,49802.2112
2005-10-17 14:45:00,26.78,26.78,26.74,26.75,18663.150420935188,12.7607,12.7607,12.7416,12.7464,18663.1504
2005-10-17 14:50:00,26.75,26.79,26.73,26.78,17648.84876762349,12.7464,12.7655,12.7369,12.7607,17648.8488
2005-10-17 14:55:00,26.77,26.79,26.76,26.77,124556.24302667614,12.7559,12.7655,12.7512,12.7559,124556.243
2005-10-17 15:00:00,26.77,26.82,26.77,26.81,37022.010345876864,12.7559,12.7797,12.7559,12.775,37022.0103
2005-10-17 15:05:00,26.81,26.81,26.78,26.78,30327.61943401968,12.775,12.775,12.7607,12.7607,30327.6194
2005-10-17 15:10:00,26.79,26.81,26.78,26.81,34283.395881935285,12.7655,12.775,12.7607,12.775,34283.3959
2005-10-17 15:15:00,26.81,26.81,26.77,26.78,50512.22233492241,12.775,12.775,12.7559,12.7607,50512.2223
2005-10-17 15:20:00,26.78,26.79,26.78,26.78,41789.22811644183,12.7607,12.7655,12.7607,12.7607,41789.2281
2005-10-17 15:25:00,26.78,26.79,26.78,26.79,237245.15670960545,12.7607,12.7655,12.7607,12.7655,237245.1567
2005-10-17 15:30:00,26.79,26.79,26.77,26.78,104067.3496297799,12.7655,12.7655,12.7559,12.7607,104067.3496
2005-10-17 15:35:00,26.79,26.81,26.78,26.81,318896.43980119686,12.7655,12.775,12.7607,12.775,318896.4398
2005-10-17 15:40:00,26.81,26.83,26.81,26.83,71001.11573181865,12.775,12.7845,12.775,12.7845,71001.1157
2005-10-17 15:45:00,26.84,26.84,26.81,26.83,62480.98184400041,12.7893,12.7893,12.775,12.7845,62480.9818
2005-10-17 15:50:00,26.83,26.85,26.83,26.83,59742.36738005883,12.7845,12.794,12.7845,12.7845,59742.3674
2005-10-17 15:55:00,26.83,26.87,26.83,26.86,87737.0930114616,12.7845,12.8036,12.7845,12.7988,87737.093
2005-10-18 09:30:00,27.29,27.41,27.27,27.41,268485.6476316056,13.0037,13.0609,12.9942,13.0609,268485.6476
2005-10-18 09:35:00,27.41,27.48,27.33,27.33,83071.30540622781,13.0609,13.0942,13.0228,13.0228,83071.3054
2005-10-18 09:40:00,27.34,27.47,27.3,27.42,84694.18805152652,13.0275,13.0895,13.0085,13.0656,84694.1881
2005-10-18 09:45:00,27.41,27.44,27.38,27.41,36616.28968455218,13.0609,13.0752,13.0466,13.0609,36616.2897
2005-10-18 09:50:00,27.41,27.49,27.39,27.44,52135.10498022112,13.0609,13.099,13.0514,13.0752,52135.105
2005-10-18 09:55:00,27.44,27.47,27.42,27.45,44629.272745714574,13.0752,13.0895,13.0656,13.0799,44629.2727
2005-10-18 10:00:00,27.44,27.45,27.4,27.41,57713.76407343544,13.0752,13.0799,13.0561,13.0609,57713.7641
2005-10-18 10:05:00,27.4,27.46,27.4,27.46,90678.56780606552,13.0561,13.0847,13.0561,13.0847,90678.5678
2005-10-18 10:10:00,27.46,27.46,27.31,27.31,235216.55340298204,13.0847,13.0847,13.0132,13.0132,235216.5534
2005-10-18 10:15:00,27.32,27.36,27.26,27.33,60452.378537377015,13.018,13.0371,12.9894,13.0228,60452.3785
2005-10-18 10:20:00,27.33,27.36,27.31,27.31,44629.272745714574,13.0228,13.0371,13.0132,13.0132,44629.2727
2005-10-18 10:25:00,27.31,27.35,27.3,27.32,152449.53849274776,13.0132,13.0323,13.0085,13.018,152449.5385
2005-10-18 10:30:00,27.34,27.34,27.31,27.31,65321.02647327315,13.0275,13.0275,13.0132,13.0132,65321.0265
2005-10-18 10:35:00,27.32,27.34,27.3,27.33,26371.842986104068,13.018,13.0275,13.0085,13.0228,26371.843
2005-10-18 10:40:00,27.34,27.34,27.31,27.32,35297.69753524698,13.0275,13.0275,13.0132,13.018,35297.6975
2005-10-18 10:45:00,27.31,27.33,27.31,27.32,55989.45126280556,13.0132,13.0228,13.0132,13.018,55989.4513
2005-10-18 10:50:00,27.32,27.35,27.31,27.35,26676.13348209757,13.018,13.0323,13.0132,13.0323,26676.1335
2005-10-18 10:55:00,27.34,27.39,27.34,27.39,62988.132670656254,13.0275,13.0514,13.0275,13.0514,62988.1327
2005-10-18 11:00:00,27.39,27.39,27.35,27.39,22618.926868850795,13.0514,13.0514,13.0323,13.0514,22618.9269
2005-10-18 11:05:00,27.38,27.41,27.37,27.37,36819.15001521452,13.0466,13.0609,13.0418,13.0418,36819.15
2005-10-18 11:10:00,27.38,27.38,27.35,27.36,38239.172329850895,13.0466,13.0466,13.0323,13.0371,38239.1723
2005-10-18 11:15:00,27.36,27.44,27.36,27.41,60046.65787605234,13.0371,13.0752,13.0371,13.0609,60046.6579
2005-10-18 11:20:00,27.41,27.44,27.41,27.43,25053.250836798863,13.0609,13.0752,13.0609,13.0704,25053.2508
2005-10-18 11:25:00,27.43,27.43,27.39,27.42,78608.37813165635,13.0704,13.0704,13.0514,13.0656,78608.3781
2005-10-18 11:30:00,27.42,27.45,27.42,27.44,27589.004970078106,13.0656,13.0799,13.0656,13.0752,27589.005
2005-10-18 11:35:00,27.44,27.45,27.41,27.42,30834.770260675527,13.0752,13.0799,13.0609,13.0656,30834.7703
2005-10-18 11:40:00,27.42,27.42,27.39,27.41,24343.23967948068,13.0656,13.0656,13.0514,13.0609,24343.2397
2005-10-18 11:45:00,27.41,27.45,27.41,27.43,38442.03266051324,13.0609,13.0799,13.0609,13.0704,38442.0327
2005-10-18 11:50:00,27.43,27.43,27.4,27.4,26676.13348209757,13.0704,13.0704,13.0561,13.0561,26676.1335
2005-10-18 11:55:00,27.4,27.41,27.39,27.4,13997.36281570139,13.0561,13.0609,13.0514,13.0561,13997.3628
2005-10-18 12:00:00,27.39,27.42,27.39,27.4,25458.97149812354,13.0514,13.0656,13.0514,13.0561,25458.9715
2005-10-18 12:05:00,27.41,27.42,27.4,27.42,26168.982655441727,13.0609,13.0656,13.0561,13.0656,26168.9827
2005-10-18 12:10:00,27.42,27.44,27.4,27.4,23430.36819150015,13.0656,13.0752,13.0561,13.0561,23430.3682
2005-10-18 12:15:00,27.41,27.41,27.39,27.41,50106.501673597726,13.0609,13.0609,13.0514,13.0609,50106.5017
2005-10-18 12:20:00,27.4,27.41,27.37,27.37,14910.234303681917,13.0561,13.0609,13.0418,13.0418,14910.2343
2005-10-18 12:25:00,27.39,27.39,27.37,27.38,16735.977279642964,13.0514,13.0514,13.0418,13.0466,16735.9773
2005-10-18 12:30:00,27.38,27.39,27.38,27.38,10447.307029110458,13.0466,13.0514,13.0466,13.0466,10447.307
2005-10-18 12:35:00,27.39,27.42,27.38,27.42,50816.51283091591,13.0514,13.0656,13.0466,13.0656,50816.5128
2005-10-18 12:40:00,27.41,27.42,27.4,27.4,61466.68019068871,13.0609,13.0656,13.0561,13.0561,61466.6802
2005-10-18 12:45:00,27.39,27.4,27.36,27.37,23836.08885282483,13.0514,13.0561,13.0371,13.0418,23836.0889
2005-10-18 12:50:00,27.37,27.38,27.37,27.37,15721.67562633127,13.0418,13.0466,13.0418,13.0418,15721.6756
2005-10-18 12:55:00,27.37,27.38,27.35,27.35,35804.84836190283,13.0418,13.0466,13.0323,13.0323,35804.8484
2005-10-18 13:00:00,27.36,27.36,27.34,27.35,21908.91571153261,13.0371,13.0371,13.0275,13.0323,21908.9157
2005-10-18 13:05:00,27.35,27.37,27.32,27.37,21908.91571153261,13.0323,13.0418,13.018,13.0418,21908.9157
2005-10-18 13:10:00,27.38,27.39,27.36,27.37,8621.564053149406,13.0466,13.0514,13.0371,13.0418,8621.5641
2005-10-18 13:15:00,27.36,27.36,27.31,27.31,17547.41860229232,13.0371,13.0371,13.0132,13.0132,17547.4186
2005-10-18 13:20:00,27.31,27.31,27.27,27.28,542854.2448524191,13.0132,13.0132,12.9942,12.9989,542854.2449
2005-10-18 13:25:00,27.27,27.28,27.26,27.27,23734.658687493666,12.9942,12.9989,12.9894,12.9942,23734.6587
2005-10-18 13:30:00,27.27,27.28,27.21,27.24,37732.02150319505,12.9942,12.9989,12.9656,12.9799,37732.0215
2005-10-18 13:35:00,27.24,27.3,27.24,27.27,36413.42935388985,12.9799,13.0085,12.9799,12.9942,36413.4294
2005-10-18 13:40:00,27.26,27.33,27.26,27.32,20691.75372755857,12.9894,13.0228,12.9894,13.018,20691.7537
2005-10-18 13:45:00,27.32,27.33,27.27,27.27,33573.3847246171,13.018,13.0228,12.9942,12.9942,33573.3847
2005-10-18 13:50:00,27.29,27.29,27.23,27.26,31849.07191398722,13.0037,13.0037,12.9751,12.9894,31849.0719
2005-10-18 13:55:00,27.26,27.28,27.22,27.26,23328.938026168984,12.9894,12.9989,12.9703,12.9894,23328.938
2005-10-18 14:00:00,27.26,27.26,27.2,27.23,25560.40166345471,12.9894,12.9894,12.9608,12.9751,25560.4017
2005-10-18 14:05:00,27.24,27.26,27.22,27.26,20996.04422355209,12.9799,12.9894,12.9703,12.9894,20996.0442
2005-10-18 14:10:00,27.25,27.26,27.23,27.24,27081.854143422253,12.9846,12.9894,12.9751,12.9799,27081.8541
2005-10-18 14:15:00,27.24,27.24,27.21,27.21,11867.329343746833,12.9799,12.9799,12.9656,12.9656,11867.3293
2005-10-18 14:20:00,27.22,27.24,27.19,27.23,37630.59133786388,12.9703,12.9799,12.9561,12.9751,37630.5913
2005-10-18 14:25:00,27.24,27.25,27.23,27.24,20691.75372755857,12.9799,12.9846,12.9751,12.9799,20691.7537
2005-10-18 14:30:00,27.24,27.29,27.24,27.29,34080.53555127295,12.9799,13.0037,12.9799,13.0037,34080.5356
2005-10-18 14:35:00,27.29,27.33,27.27,27.33,70493.9649051628,13.0037,13.0228,12.9942,13.0228,70493.9649
2005-10-18 14:40:00,27.33,27.33,27.27,27.28,45339.28390303276,13.0228,13.0228,12.9942,12.9989,45339.2839
2005-10-18 14:45:00,27.28,27.29,27.27,27.29,47976.46820164317,12.9989,13.0037,12.9942,13.0037,47976.4682
2005-10-18 14:50:00,27.28,27.29,27.23,27.24,32356.22274064307,12.9989,13.0037,12.9751,12.9799,32356.2227
2005-10-18 14:55:00,27.24,27.24,27.18,27.2,33776.24505527944,12.9799,12.9799,12.9513,12.9608,33776.2451
2005-10-18 15:00:00,27.2,27.23,27.19,27.23,39050.61365250025,12.9608,12.9751,12.9561,12.9751,39050.6137
2005-10-18 15:05:00,27.23,27.23,27.18,27.2,25763.26199411705,12.9751,12.9751,12.9513,12.9608,25763.262
2005-10-18 15:10:00,27.2,27.22,27.19,27.22,37326.300841870376,12.9608,12.9703,12.9561,12.9703,37326.3008
2005-10-18 15:15:00,27.22,27.23,27.21,27.21,27589.004970078106,12.9703,12.9751,12.9656,12.9656,27589.005
2005-10-18 15:20:00,27.21,27.22,27.17,27.18,393549.0414849376,12.9656,12.9703,12.9465,12.9513,393549.0415
2005-10-18 15:25:00,27.18,27.18,27.16,27.17,52845.116137539306,12.9513,12.9513,12.9418,12.9465,52845.1161
2005-10-18 15:30:00,27.17,27.22,27.16,27.2,64002.43432396795,12.9465,12.9703,12.9418,12.9608,64002.4343
2005-10-18 15:35:00,27.19,27.2,27.16,27.16,47367.88720965615,12.9561,12.9608,12.9418,12.9418,47367.8872
2005-10-18 15:40:00,27.17,27.17,27.15,27.16,103965.91946444871,12.9465,12.9465,12.937,12.9418,103965.9195
2005-10-18 15:45:00,27.16,27.18,27.15,27.18,271528.55259154073,12.9418,12.9513,12.937,12.9513,271528.5526
2005-10-18 15:50:00,27.21,27.22,27.18,27.18,44527.8425803834,12.9656,12.9703,12.9513,12.9513,44527.8426
2005-10-18 15:55:00,27.19,27.19,27.16,27.18,106603.10376305912,12.9561,12.9561,12.9418,12.9513,106603.1038
2005-10-19 09:30:00,27.19,27.19,27.11,27.13,45339.28390303276,12.9561,12.9561,12.9179,12.9275,45339.2839
2005-10-19 09:35:00,27.14,27.18,26.96,27.01,31544.781417993712,12.9322,12.9513,12.8465,12.8703,31544.7814
2005-10-19 09:40:00,27.0,27.11,27.0,27.11,23531.79835683132,12.8655,12.9179,12.8655,12.9179,23531.7984
2005-10-19 09:45:00,27.11,27.11,27.06,27.1,16330.256618318288,12.9179,12.9179,12.8941,12.9132,16330.2566
2005-10-19 09:50:00,27.1,27.19,27.1,27.19,38847.75332183792,12.9132,12.9561,12.9132,12.9561,38847.7533
2005-10-19 09:55:00,27.19,27.19,27.16,27.17,24343.23967948068,12.9561,12.9561,12.9418,12.9465,24343.2397
2005-10-19 10:00:00,27.17,27.25,27.17,27.25,43412.11076174054,12.9465,12.9846,12.9465,12.9846,43412.1108
2005-10-19 10:05:00,27.24,27.3,27.24,27.28,32964.803732630084,12.9799,13.0085,12.9799,12.9989,32964.8037
2005-10-19 10:10:00,27.28,27.28,27.24,27.26,15417.385130337763,12.9989,12.9989,12.9799,12.9894,15417.3851
2005-10-19 10:15:00,27.25,27.26,27.23,27.25,41282.07728978599,12.9846,12.9894,12.9751,12.9846,41282.0773
2005-10-19 10:20:00,27.24,27.24,27.17,27.18,25357.54133279237,12.9799,12.9799,12.9465,12.9513,25357.5413
2005-10-19 10:25:00,27.18,27.18,27.14,27.14,7810.122730500051,12.9513,12.9513,12.9322,12.9322,7810.1227
2005-10-19 10:30:00,27.15,27.21,27.15,27.18,33471.95455928593,12.937,12.9656,12.937,12.9513,33471.9546
2005-10-19 10:35:00,27.19,27.26,27.19,27.24,23024.64753017548,12.9561,12.9894,12.9561,12.9799,23024.6475
2005-10-19 10:40:00,27.26,27.31,27.24,27.31,72116.8475504615,12.9894,13.0132,12.9799,13.0132,72116.8476
2005-10-19 10:45:00,27.31,27.32,27.24,27.24,54062.27812151334,13.0132,13.018,12.9799,12.9799,54062.2781
2005-10-19 10:50:00,27.23,27.24,27.2,27.2,18866.010751597525,12.9751,12.9799,12.9608,12.9608,18866.0108
2005-10-19 10:55:00,27.2,27.21,27.18,27.21,26168.982655441727,12.9608,12.9656,12.9513,12.9656,26168.9827
2005-10-19 11:00:00,27.19,27.2,27.16,27.2,33979.10538594178,12.9561,12.9608,12.9418,12.9608,33979.1054
2005-10-19 11:05:00,27.2,27.2,27.14,27.14,35804.84836190283,12.9608,12.9608,12.9322,12.9322,35804.8484
2005-10-19 11:10:00,27.14,27.16,27.13,27.13,26574.703316766405,12.9322,12.9418,12.9275,12.9275,26574.7033
2005-10-19 11:15:00,27.14,27.14,27.09,27.09,15214.524799675424,12.9322,12.9322,12.9084,12.9084,15214.5248
2005-10-19 11:20:00,27.08,27.11,27.05,27.11,324779.3893904047,12.9036,12.9179,12.8893,12.9179,324779.3894
2005-10-19 11:25:00,27.11,27.17,27.1,27.16,83781.316563546,12.9179,12.9465,12.9132,12.9418,83781.3166
2005-10-19 11:30:00,27.17,27.21,27.17,27.2,42904.95993508469,12.9465,12.9656,12.9465,12.9608,42904.9599
2005-10-19 11:35:00,27.2,27.2,27.18,27.19,38036.31199918856,12.9608,12.9608,12.9513,12.9561,38036.312
2005-10-19 11:40:00,27.19,27.2,27.16,27.17,8925.854549142916,12.9561,12.9608,12.9418,12.9465,8925.8545
2005-10-19 11:45:00,27.16,27.17,27.11,27.11,17445.988436961154,12.9418,12.9465,12.9179,12.9179,17445.9884
2005-10-19 11:50:00,27.11,27.11,27.07,27.07,23024.64753017548,12.9179,12.9179,12.8989,12.8989,23024.6475
2005-10-19 11:55:00,27.07,27.1,27.07,27.1,22720.357034181965,12.8989,12.9132,12.8989,12.9132,22720.357
2005-10-19 12:00:00,27.09,27.11,27.07,27.08,21401.764884876764,12.9084,12.9179,12.8989,12.9036,21401.7649
2005-10-19 12:05:00,27.09,27.12,27.08,27.12,101024.44466984482,12.9084,12.9227,12.9036,12.9227,101024.4447
2005-10-19 12:10:00,27.12,27.15,27.12,27.14,24038.94918348717,12.9227,12.937,12.9227,12.9322,24038.9492
2005-10-19 12:15:00,27.15,27.16,27.13,27.13,36920.580180545694,12.937,12.9418,12.9275,12.9275,36920.5802
2005-10-19 12:20:00,27.14,27.16,27.13,27.15,30530.47976468201,12.9322,12.9418,12.9275,12.937,30530.4798
2005-10-19 12:25:00,27.15,27.16,27.09,27.1,525205.3960847956,12.937,12.9418,12.9084,12.9132,525205.3961
2005-10-19 12:30:00,27.11,27.16,27.11,27.15,43006.39010041586,12.9179,12.9418,12.9179,12.937,43006.3901
2005-10-19 12:35:00,27.15,27.15,27.13,27.14,23633.22852216249,12.937,12.937,12.9275,12.9322,23633.2285
2005-10-19 12:40:00,27.13,27.14,27.13,27.13,15823.10579166244,12.9275,12.9322,12.9275,12.9275,15823.1058
2005-10-19 12:45:00,27.13,27.13,27.11,27.12,167866.92362308552,12.9275,12.9275,12.9179,12.9227,167866.9236
2005-10-19 12:50:00,27.11,27.11,27.08,27.09,10345.876863779287,12.9179,12.9179,12.9036,12.9084,10345.8769
2005-10-19 12:55:00,27.09,27.1,27.08,27.08,17141.697940967642,12.9084,12.9132,12.9036,12.9036,17141.6979
2005-10-19 13:00:00,27.08,27.09,27.07,27.07,14808.804138350746,12.9036,12.9084,12.8989,12.8989,14808.8041
2005-10-19 13:05:00,27.06,27.08,27.05,27.08,40267.77563647429,12.8941,12.9036,12.8893,12.9036,40267.7756
2005-10-19 13:10:00,27.07,27.1,27.07,27.1,18460.290090272847,12.8989,12.9132,12.8989,12.9132,18460.2901
2005-10-19 13:15:00,27.11,27.11,27.08,27.09,44629.272745714574,12.9179,12.9179,12.9036,12.9084,44629.2727
2005-10-19 13:20:00,27.09,27.14,27.09,27.14,118369.0029414748,12.9084,12.9322,12.9084,12.9322,118369.0029
2005-10-19 13:25:00,27.14,27.14,27.09,27.13,19778.88223957805,12.9322,12.9322,12.9084,12.9275,19778.8822
2005-10-19 13:30:00,27.13,27.16,27.12,27.15,18967.440916928696,12.9275,12.9418,12.9227,12.937,18967.4409
2005-10-19 13:35:00,27.15,27.18,27.14,27.14,45846.43472968861,12.937,12.9513,12.9322,12.9322,45846.4347
2005-10-19 13:40:00,27.14,27.19,27.13,27.18,19576.02190891571,12.9322,12.9561,12.9275,12.9513,19576.0219
2005-10-19 13:45:00,27.19,27.24,27.18,27.19,29719.03844203266,12.9561,12.9799,12.9513,12.9561,29719.0384
2005-10-19 13:50:00,27.19,27.19,27.17,27.18,16228.826452987118,12.9561,12.9561,12.9465,12.9513,16228.8265
2005-10-19 13:55:00,27.17,27.17,27.15,27.16,8012.983061162389,12.9465,12.9465,12.937,12.9418,8012.9831
2005-10-19 14:00:00,27.17,27.2,27.13,27.19,22416.066538188457,12.9465,12.9608,12.9275,12.9561,22416.0665
2005-10-19 14:05:00,27.19,27.24,27.18,27.23,28096.15579673395,12.9561,12.9799,12.9513,12.9751,28096.1558
2005-10-19 14:10:00,27.23,27.25,27.21,27.21,23937.519018156,12.9751,12.9846,12.9656,12.9656,23937.519
2005-10-19 14:15:00,27.21,27.23,27.2,27.2,26270.412820772897,12.9656,12.9751,12.9608,12.9608,26270.4128
2005-10-19 14:20:00,27.2,27.21,27.19,27.21,14098.79298103256,12.9608,12.9656,12.9561,12.9656,14098.793
2005-10-19 14:25:00,27.22,27.22,27.2,27.22,42702.09960442236,12.9703,12.9703,12.9608,12.9703,42702.0996
2005-10-19 14:30:00,27.22,27.25,27.22,27.25,63393.85333198093,12.9703,12.9846,12.9703,12.9846,63393.8533
2005-10-19 14:35:00,27.25,27.27,27.24,27.27,36616.28968455218,12.9846,12.9942,12.9799,12.9942,36616.2897
2005-10-19 14:40:00,27.27,27.29,27.26,27.26,53757.98762551983,12.9942,13.0037,12.9894,12.9894,53757.9876
2005-10-19 14:45:00,27.26,27.27,27.24,27.26,28704.73678872097,12.9894,12.9942,12.9799,12.9894,28704.7368
2005-10-19 14:50:00,27.27,27.28,27.26,27.27,45643.57439902627,12.9942,12.9989,12.9894,12.9942,45643.5744
2005-10-19 14:55:00,27.27,27.28,27.27,27.28,43716.40125773405,12.9942,12.9989,12.9942,12.9989,43716.4013
2005-10-19 15:00:00,27.28,27.28,27.27,27.27,40369.20580180546,12.9989,12.9989,12.9942,12.9942,40369.2058
2005-10-19 15:05:00,27.27,27.28,27.27,27.28,31139.06075666904,12.9942,12.9989,12.9942,12.9989,31139.0608
2005-10-19 15:10:00,27.27,27.28,27.26,27.26,55989.45126280556,12.9942,12.9989,12.9894,12.9894,55989.4513
2005-10-19 15:15:00,27.26,27.31,27.26,27.31,81245.56243026676,12.9894,13.0132,12.9894,13.0132,81245.5624
2005-10-19 15:20:00,27.3,27.36,27.3,27.36,61973.83101734456,13.0085,13.0371,13.0085,13.0371,61973.831
2005-10-19 15:25:00,27.36,27.46,27.34,27.43,68871.08225986408,13.0371,13.0847,13.0275,13.0704,68871.0823
2005-10-19 15:30:00,27.43,27.49,27.39,27.39,88548.53433411097,13.0704,13.099,13.0514,13.0514,88548.5343
2005-10-19 15:35:00,27.38,27.4,27.36,27.4,74044.02069175373,13.0466,13.0561,13.0371,13.0561,74044.0207
2005-10-19 15:40:00,27.39,27.42,27.36,27.39,65828.177299929,13.0514,13.0656,13.0371,13.0514,65828.1773
2005-10-19 15:45:00,27.38,27.41,27.37,27.41,80941.27193427326,13.0466,13.0609,13.0418,13.0609,80941.2719
2005-10-19 15:50:00,27.41,27.41,27.38,27.4,84998.47854752003,13.0609,13.0609,13.0466,13.0561,84998.4785
2005-10-19 15:55:00,27.38,27.46,27.38,27.46,69479.6632518511,13.0466,13.0847,13.0466,13.0847,69479.6633
2005-10-20 09:30:00,27.61,27.61,27.45,27.45,44730.702911045744,13.1562,13.1562,13.0799,13.0799,44730.7029
2005-10-20 09:35:00,27.45,27.51,27.45,27.46,41484.93762044832,13.0799,13.1085,13.0799,13.0847,41484.9376
2005-10-20 09:40:00,27.46,27.5,27.46,27.5,41687.79795111066,13.0847,13.1038,13.0847,13.1038,41687.798
2005-10-20 09:45:00,27.5,27.5,27.44,27.45,48280.75869763668,13.1038,13.1038,13.0752,13.0799,48280.7587
2005-10-20 09:50:00,27.45,27.46,27.42,27.42,32457.652905974235,13.0799,13.0847,13.0656,13.0656,32457.6529
2005-10-20 09:55:00,27.42,27.49,27.42,27.48,58220.91490009129,13.0656,13.099,13.0656,13.0942,58220.9149
2005-10-20 10:00:00,27.48,27.49,27.47,27.47,22517.496703519628,13.0942,13.099,13.0895,13.0895,22517.4967
2005-10-20 10:05:00,27.48,27.49,27.46,27.48,78202.65747033167,13.0942,13.099,13.0847,13.0942,78202.6575
2005-10-20 10:10:00,27.48,27.52,27.48,27.5,90881.42813672786,13.0942,13.1133,13.0942,13.1038,90881.4281
2005-10-20 10:15:00,27.51,27.55,27.5,27.54,47672.17770564966,13.1085,13.1276,13.1038,13.1228,47672.1777
2005-10-20 10:20:00,27.55,27.55,27.52,27.52,17851.70909828583,13.1276,13.1276,13.1133,13.1133,17851.7091
2005-10-20 10:25:00,27.53,27.54,27.49,27.53,73739.73019576022,13.1181,13.1228,13.099,13.1181,73739.7302
2005-10-20 10:30:00,27.53,27.54,27.52,27.53,145755.14758089057,13.1181,13.1228,13.1133,13.1181,145755.1476
2005-10-20 10:35:00,27.53,27.63,27.52,27.62,114413.22649355918,13.1181,13.1657,13.1133,13.1609,114413.2265
2005-10-20 10:40:00,27.62,27.62,27.52,27.52,101024.44466984482,13.1609,13.1609,13.1133,13.1133,101024.4447
2005-10-20 10:45:00,27.52,27.63,27.52,27.63,170098.38726037124,13.1133,13.1657,13.1133,13.1657,170098.3873
2005-10-20 10:50:00,27.64,27.7,27.63,27.68,122324.7793893904,13.1705,13.1991,13.1657,13.1895,122324.7794
2005-10-20 10:55:00,27.68,27.68,27.63,27.64,187645.80586266355,13.1895,13.1895,13.1657,13.1705,187645.8059
2005-10-20 11:00:00,27.64,27.65,27.62,27.62,51019.37316157825,13.1705,13.1752,13.1609,13.1609,51019.3732
2005-10-20 11:05:00,27.62,27.64,27.61,27.64,31950.50207931839,13.1609,13.1705,13.1562,13.1705,31950.5021
2005-10-20 11:10:00,27.64,27.65,27.63,27.63,43614.97109240288,13.1705,13.1752,13.1657,13.1657,43614.9711
2005-10-20 11:15:00,27.62,27.62,27.53,27.57,48077.89836697434,13.1609,13.1609,13.1181,13.1371,48077.8984
2005-10-20 11:20:00,27.57,27.62,27.57,27.62,199918.85586773505,13.1371,13.1609,13.1371,13.1609,199918.8559
2005-10-20 11:25:00,27.62,27.68,27.61,27.67,82969.87524089664,13.1609,13.1895,13.1562,13.1848,82969.8752
2005-10-20 11:30:00,27.67,27.68,27.67,27.67,28907.597119383303,13.1848,13.1895,13.1848,13.1848,28907.5971
2005-10-20 11:35:00,27.67,27.7,27.67,27.7,71609.69672380565,13.1848,13.1991,13.1848,13.1991,71609.6967
2005-10-20 11:40:00,27.7,27.7,27.69,27.69,35500.55786590932,13.1991,13.1991,13.1943,13.1943,35500.5579
2005-10-20 11:45:00,27.69,27.69,27.66,27.67,16938.837610305305,13.1943,13.1943,13.18,13.1848,16938.8376
2005-10-20 11:50:00,27.68,27.7,27.67,27.67,27791.86530074044,13.1895,13.1991,13.1848,13.1848,27791.8653
2005-10-20 11:55:00,27.67,27.67,27.62,27.62,53859.417790851,13.1848,13.1848,13.1609,13.1609,53859.4178
2005-10-20 12:00:00,27.65,27.68,27.62,27.65,28400.44629272745,13.1752,13.1895,13.1609,13.1752,28400.4463
2005-10-20 12:05:00,27.65,27.66,27.62,27.62,7708.692565168882,13.1752,13.18,13.1609,13.1609,7708.6926
2005-10-20 12:10:00,27.62,27.62,27.59,27.59,20184.60290090273,13.1609,13.1609,13.1467,13.1467,20184.6029
2005-10-20 12:15:00,27.59,27.62,27.59,27.61,28806.166954052136,13.1467,13.1609,13.1467,13.1562,28806.167
2005-10-20 12:20:00,27.61,27.62,27.6,27.61,23734.658687493666,13.1562,13.1609,13.1514,13.1562,23734.6587
2005-10-20 12:25:00,27.61,27.65,27.61,27.62,27386.14463941576,13.1562,13.1752,13.1562,13.1609,27386.1446
2005-10-20 12:30:00,27.62,27.62,27.57,27.58,16634.547114311797,13.1609,13.1609,13.1371,13.1419,16634.5471
2005-10-20 12:35:00,27.58,27.58,27.56,27.57,5477.228927883152,13.1419,13.1419,13.1324,13.1371,5477.2289
2005-10-20 12:40:00,27.56,27.57,27.56,27.56,11461.608682422151,13.1324,13.1371,13.1324,13.1324,11461.6087
2005-10-20 12:45:00,27.56,27.57,27.54,27.54,59438.07688406532,13.1324,13.1371,13.1228,13.1228,59438.0769
2005-10-20 12:50:00,27.53,27.54,27.5,27.5,45745.00456435744,13.1181,13.1228,13.1038,13.1038,45745.0046
2005-10-20 12:55:00,27.51,27.51,27.48,27.49,41586.36778577949,13.1085,13.1085,13.0942,13.099,41586.3678
2005-10-20 13:00:00,27.49,27.49,27.48,27.48,16634.547114311797,13.099,13.099,13.0942,13.0942,16634.5471
2005-10-20 13:05:00,27.48,27.51,27.47,27.51,30327.61943401968,13.0942,13.1085,13.0895,13.1085,30327.6194
2005-10-20 13:10:00,27.51,27.52,27.49,27.49,112587.48351759811,13.1085,13.1133,13.099,13.099,112587.4835
2005-10-20 13:15:00,27.49,27.5,27.49,27.5,22618.926868850795,13.099,13.1038,13.099,13.1038,22618.9269
2005-10-20 13:20:00,27.49,27.53,27.49,27.5,115731.81864286438,13.099,13.1181,13.099,13.1038,115731.8186
2005-10-20 13:25:00,27.5,27.51,27.48,27.48,15214.524799675424,13.1038,13.1085,13.0942,13.0942,15214.5248
2005-10-20 13:30:00,27.49,27.49,27.43,27.44,46455.01572167563,13.099,13.099,13.0704,13.0752,46455.0157
2005-10-20 13:35:00,27.45,27.45,27.39,27.39,59336.64671873416,13.0799,13.0799,13.0514,13.0514,59336.6467
2005-10-20 13:40:00,27.39,27.39,27.35,27.38,19576.02190891571,13.0514,13.0514,13.0323,13.0466,19576.0219
2005-10-20 13:45:00,27.38,27.38,27.32,27.36,182878.5880920986,13.0466,13.0466,13.018,13.0371,182878.5881
2005-10-20 13:50:00,27.36,27.41,27.36,27.41,20083.17273557156,13.0371,13.0609,13.0371,13.0609,20083.1727
2005-10-20 13:55:00,27.41,27.41,27.37,27.38,10447.307029110458,13.0609,13.0609,13.0418,13.0466,10447.307
2005-10-20 14:00:00,27.38,27.39,27.34,27.38,19373.161578253374,13.0466,13.0514,13.0275,13.0466,19373.1616
2005-10-20 14:05:00,27.38,27.4,27.36,27.38,10853.027690435136,13.0466,13.0561,13.0371,13.0466,10853.0277
2005-10-20 14:10:00,27.37,27.39,27.36,27.39,69073.94259052642,13.0418,13.0514,13.0371,13.0514,69073.9426
2005-10-20 14:15:00,27.37,27.37,27.32,27.32,13794.502485039053,13.0418,13.0418,13.018,13.018,13794.5025
2005-10-20 14:20:00,27.31,27.32,27.24,27.24,59438.07688406532,13.0132,13.018,12.9799,12.9799,59438.0769
2005-10-20 14:25:00,27.24,27.29,27.24,27.28,41180.647124454816,12.9799,13.0037,12.9799,12.9989,41180.6471
2005-10-20 14:30:00,27.27,27.27,27.24,27.26,11157.318186428643,12.9942,12.9942,12.9799,12.9894,11157.3182
2005-10-20 14:35:00,27.25,27.27,27.23,27.23,48990.76985495487,12.9846,12.9942,12.9751,12.9751,48990.7699
2005-10-20 14:40:00,27.24,27.3,27.23,27.29,26067.55249011056,12.9799,13.0085,12.9751,13.0037,26067.5525
2005-10-20 14:45:00,27.29,27.29,27.24,27.24,23328.938026168984,13.0037,13.0037,12.9799,12.9799,23328.938
2005-10-20 14:50:00,27.25,27.26,27.24,27.26,19170.30124759104,12.9846,12.9894,12.9799,12.9894,19170.3012
2005-10-20 14:55:00,27.26,27.3,27.26,27.29,18460.290090272847,12.9894,13.0085,12.9894,13.0037,18460.2901
2005-10-20 15:00:00,27.28,27.33,27.28,27.31,192413.02363322853,12.9989,13.0228,12.9989,13.0132,192413.0236
2005-10-20 15:05:00,27.31,27.38,27.31,27.36,269094.22862359264,13.0132,13.0466,13.0132,13.0371,269094.2286
2005-10-20 15:10:00,27.37,27.38,27.32,27.34,218379.14595800792,13.0418,13.0466,13.018,13.0275,218379.146
2005-10-20 15:15:00,27.34,27.35,27.22,27.26,68668.22192920174,13.0275,13.0323,12.9703,12.9894,68668.2219
2005-10-20 15:20:00,27.26,27.31,27.23,27.29,138553.60584237752,12.9894,13.0132,12.9751,13.0037,138553.6058
2005-10-20 15:25:00,27.3,27.3,27.24,27.26,189775.83933461813,13.0085,13.0085,12.9799,12.9894,189775.8393
2005-10-20 15:30:00,27.26,27.28,27.24,27.28,69885.38391317578,12.9894,12.9989,12.9799,12.9989,69885.3839
2005-10-20 15:35:00,27.28,27.32,27.25,27.32,48585.04919363018,12.9989,13.018,12.9846,13.018,48585.0492
2005-10-20 15:40:00,27.31,27.32,27.31,27.31,77188.35581701998,13.0132,13.018,13.0132,13.0132,77188.3558
2005-10-20 15:45:00,27.31,27.33,27.31,27.32,89562.83598742266,13.0132,13.0228,13.0132,13.018,89562.836
2005-10-20 15:50:00,27.32,27.33,27.31,27.33,61162.3896946952,13.018,13.0228,13.0132,13.0228,61162.3897
2005-10-20 15:55:00,27.32,27.35,27.32,27.35,123541.94137336445,13.018,13.0323,13.018,13.0323,123541.9414
2005-10-21 09:30:00,27.56,27.56,27.41,27.44,264529.87118369003,13.1324,13.1324,13.0609,13.0752,264529.8712
2005-10-21 09:35:00,27.45,27.46,27.36,27.36,35196.26736991581,13.0799,13.0847,13.0371,13.0371,35196.2674
2005-10-21 09:40:00,27.36,27.41,27.35,27.38,35094.83720458464,13.0371,13.0609,13.0323,13.0466,35094.8372
2005-10-21 09:45:00,27.38,27.39,27.26,27.26,48686.47935896136,13.0466,13.0514,12.9894,12.9894,48686.4794
2005-10-21 09:50:00,27.29,27.42,27.26,27.4,49295.06035094837,13.0037,13.0656,12.9894,13.0561,49295.0604
2005-10-21 09:55:00,27.4,27.41,27.36,27.37,127091.99715995535,13.0561,13.0609,13.0371,13.0418,127091.9972
2005-10-21 10:00:00,27.36,27.39,27.26,27.27,21807.48554620144,13.0371,13.0514,12.9894,12.9942,21807.4855
2005-10-21 10:05:00,27.25,27.25,27.21,27.21,19778.88223957805,12.9846,12.9846,12.9656,12.9656,19778.8822
2005-10-21 10:10:00,27.21,27.25,27.21,27.25,30936.200426006693,12.9656,12.9846,12.9656,12.9846,30936.2004
2005-10-21 10:15:00,27.25,27.25,27.19,27.2,133684.95790648137,12.9846,12.9846,12.9561,12.9608,133684.9579
2005-10-21 10:20:00,27.21,27.23,27.17,27.18,74246.88102241607,12.9656,12.9751,12.9465,12.9513,74246.881
2005-10-21 10:25:00,27.18,27.22,27.15,27.2,19373.161578253374,12.9513,12.9703,12.937,12.9608,19373.1616
2005-10-21 10:30:00,27.21,27.24,27.21,27.22,36109.13885789634,12.9656,12.9799,12.9656,12.9703,36109.1389
2005-10-21 10:35:00,27.22,27.22,27.21,27.22,12273.050005071507,12.9703,12.9703,12.9656,12.9703,12273.05
2005-10-21 10:40:00,27.22,27.22,27.2,27.21,163505.42651384522,12.9703,12.9703,12.9608,12.9656,163505.4265
2005-10-21 10:45:00,27.2,27.2,27.12,27.13,26980.423978091083,12.9608,12.9608,12.9227,12.9275,26980.424
2005-10-21 10:50:00,27.14,27.17,27.13,27.16,14403.083477026068,12.9322,12.9465,12.9275,12.9418,14403.0835
2005-10-21 10:55:00,27.16,27.16,27.11,27.12,27284.714474084594,12.9418,12.9418,12.9179,12.9227,27284.7145
2005-10-21 11:00:00,27.12,27.16,27.12,27.12,15315.954965006593,12.9227,12.9418,12.9227,12.9227,15315.955
2005-10-21 11:05:00,27.12,27.16,27.12,27.16,21908.91571153261,12.9227,12.9418,12.9227,12.9418,21908.9157
2005-10-21 11:10:00,27.15,27.16,27.14,27.15,13084.491327720863,12.937,12.9418,12.9322,12.937,13084.4913
2005-10-21 11:15:00,27.14,27.15,27.12,27.12,15721.67562633127,12.9322,12.937,12.9227,12.9227,15721.6756
2005-10-21 11:20:00,27.12,27.19,27.12,27.17,24546.10001014301,12.9227,12.9561,12.9227,12.9465,24546.1
2005-10-21 11:25:00,27.18,27.18,27.16,27.17,10041.58636778578,12.9513,12.9513,12.9418,12.9465,10041.5864
2005-10-21 11:30:00,27.17,27.2,27.17,27.19,35196.26736991581,12.9465,12.9608,12.9465,12.9561,35196.2674
2005-10-21 11:35:00,27.19,27.2,27.19,27.2,19981.74257024039,12.9561,12.9608,12.9561,12.9608,19981.7426
2005-10-21 11:40:00,27.2,27.2,27.14,27.16,55685.16076681205,12.9608,12.9608,12.9322,12.9418,55685.1608
2005-10-21 11:45:00,27.15,27.16,27.14,27.16,19880.31240490922,12.937,12.9418,12.9322,12.9418,19880.3124
2005-10-21 11:50:00,27.16,27.17,27.15,27.16,13388.781823714373,12.9418,12.9465,12.937,12.9418,13388.7818
2005-10-21 11:55:00,27.17,27.21,27.14,27.21,22720.357034181965,12.9465,12.9656,12.9322,12.9656,22720.357
2005-10-21 12:00:00,27.21,27.21,27.19,27.19,37123.44051120804,12.9656,12.9656,12.9561,12.9561,37123.4405
2005-10-21 12:05:00,27.2,27.22,27.19,27.21,231260.7769550664,12.9608,12.9703,12.9561,12.9656,231260.777
2005-10-21 12:10:00,27.21,27.24,27.21,27.24,23430.36819150015,12.9656,12.9799,12.9656,12.9799,23430.3682
2005-10-21 12:15:00,27.23,27.23,27.22,27.22,15823.10579166244,12.9751,12.9751,12.9703,12.9703,15823.1058
2005-10-21 12:20:00,27.21,27.25,27.21,27.24,21503.19505020793,12.9656,12.9846,12.9656,12.9799,21503.1951
2005-10-21 12:25:00,27.25,27.31,27.24,27.3,27690.435135409272,12.9846,13.0132,12.9799,13.0085,27690.4351
2005-10-21 12:30:00,27.31,27.34,27.31,27.32,13997.36281570139,13.0132,13.0275,13.0132,13.018,13997.3628
2005-10-21 12:35:00,27.32,27.33,27.32,27.33,75159.75251039659,13.018,13.0228,13.018,13.0228,75159.7525
2005-10-21 12:40:00,27.33,27.35,27.31,27.34,41687.79795111066,13.0228,13.0323,13.0132,13.0275,41687.798
2005-10-21 12:45:00,27.34,27.38,27.32,27.38,88142.81367278629,13.0275,13.0466,13.018,13.0466,88142.8137
2005-10-21 12:50:00,27.37,27.51,27.37,27.51,39760.62480981844,13.0418,13.1085,13.0418,13.1085,39760.6248
2005-10-21 12:55:00,27.51,27.51,27.45,27.48,110254.58971498124,13.1085,13.1085,13.0799,13.0942,110254.5897
2005-10-21 13:00:00,27.47,27.51,27.47,27.49,100720.1541738513,13.0895,13.1085,13.0895,13.099,100720.1542
2005-10-21 13:05:00,27.5,27.5,27.45,27.45,7708.692565168882,13.1038,13.1038,13.0799,13.0799,7708.6926
2005-10-21 13:10:00,27.45,27.46,27.44,27.45,19576.02190891571,13.0799,13.0847,13.0752,13.0799,19576.0219
2005-10-21 13:15:00,27.45,27.46,27.44,27.46,16127.396287655947,13.0799,13.0847,13.0752,13.0847,16127.3963
2005-10-21 13:20:00,27.46,27.46,27.45,27.45,10041.58636778578,13.0847,13.0847,13.0799,13.0799,10041.5864
2005-10-21 13:25:00,27.45,27.5,27.45,27.49,16330.256618318288,13.0799,13.1038,13.0799,13.099,16330.2566
2005-10-21 13:30:00,27.49,27.56,27.49,27.54,26574.703316766405,13.099,13.1324,13.099,13.1228,26574.7033
2005-10-21 13:35:00,27.52,27.54,27.52,27.53,17445.988436961154,13.1133,13.1228,13.1133,13.1181,17445.9884
2005-10-21 13:40:00,27.52,27.53,27.51,27.53,46556.4458870068,13.1133,13.1181,13.1085,13.1181,46556.4459
2005-10-21 13:45:00,27.53,27.54,27.52,27.53,13997.36281570139,13.1181,13.1228,13.1133,13.1181,13997.3628
2005-10-21 13:50:00,27.53,27.53,27.51,27.52,14605.943807688407,13.1181,13.1181,13.1085,13.1133,14605.9438
2005-10-21 13:55:00,27.52,27.52,27.51,27.52,112587.48351759811,13.1133,13.1133,13.1085,13.1133,112587.4835
2005-10-21 14:00:00,27.51,27.52,27.51,27.51,15924.53595699361,13.1085,13.1133,13.1085,13.1085,15924.536
2005-10-21 14:05:00,27.52,27.55,27.52,27.55,35804.84836190283,13.1133,13.1276,13.1133,13.1276,35804.8484
2005-10-21 14:10:00,27.54,27.55,27.5,27.51,198701.69388376104,13.1228,13.1276,13.1038,13.1085,198701.6939
2005-10-21 14:15:00,27.51,27.52,27.51,27.51,21401.764884876764,13.1085,13.1133,13.1085,13.1085,21401.7649
2005-10-21 14:20:00,27.52,27.52,27.51,27.51,55482.30043614971,13.1133,13.1133,13.1085,13.1085,55482.3004
2005-10-21 14:25:00,27.51,27.51,27.49,27.5,42803.52976975353,13.1085,13.1085,13.099,13.1038,42803.5298
2005-10-21 14:30:00,27.49,27.51,27.49,27.49,15924.53595699361,13.099,13.1085,13.099,13.099,15924.536
2005-10-21 14:35:00,27.49,27.49,27.47,27.49,18257.42975961051,13.099,13.099,13.0895,13.099,18257.4298
2005-10-21 14:40:00,27.48,27.48,27.45,27.46,35094.83720458464,13.0942,13.0942,13.0799,13.0847,35094.8372
2005-10-21 14:45:00,27.46,27.5,27.45,27.49,41586.36778577949,13.0847,13.1038,13.0799,13.099,41586.3678
2005-10-21 14:50:00,27.5,27.53,27.49,27.53,36616.28968455218,13.1038,13.1181,13.099,13.1181,36616.2897
2005-10-21 14:55:00,27.53,27.58,27.52,27.58,42397.809108428846,13.1181,13.1419,13.1133,13.1419,42397.8091
2005-10-21 15:00:00,27.57,27.58,27.53,27.53,24748.960340805355,13.1371,13.1419,13.1181,13.1181,24748.9603
2005-10-21 15:05:00,27.53,27.53,27.49,27.5,22416.066538188457,13.1181,13.1181,13.099,13.1038,22416.0665
2005-10-21 15:10:00,27.5,27.52,27.49,27.49,444872.70514250937,13.1038,13.1133,13.099,13.099,444872.7051
2005-10-21 15:15:00,27.48,27.48,27.43,27.44,36920.580180545694,13.0942,13.0942,13.0704,13.0752,36920.5802
2005-10-21 15:20:00,27.43,27.47,27.43,27.46,45440.71406836393,13.0704,13.0895,13.0704,13.0847,45440.7141
2005-10-21 15:25:00,27.46,27.5,27.46,27.49,44730.702911045744,13.0847,13.1038,13.0847,13.099,44730.7029
2005-10-21 15:30:00,27.49,27.52,27.48,27.51,37022.010345876864,13.099,13.1133,13.0942,13.1085,37022.0103
2005-10-21 15:35:00,27.51,27.52,27.51,27.51,37529.16117253271,13.1085,13.1133,13.1085,13.1085,37529.1612
2005-10-21 15:40:00,27.51,27.54,27.51,27.51,31544.781417993712,13.1085,13.1228,13.1085,13.1085,31544.7814
2005-10-21 15:45:00,27.52,27.54,27.51,27.54,84897.04838218886,13.1133,13.1228,13.1085,13.1228,84897.0484
2005-10-21 15:50:00,27.54,27.57,27.54,27.57,84389.89755553301,13.1228,13.1371,13.1228,13.1371,84389.8976
2005-10-21 15:55:00,27.57,27.62,27.56,27.61,172126.99056699462,13.1371,13.1609,13.1324,13.1562,172126.9906
2005-10-24 09:30:00,27.62,27.75,27.56,27.61,45237.85373770159,13.1609,13.2229,13.1324,13.1562,45237.8537
2005-10-24 09:35:00,27.6,27.75,27.6,27.7,16228.826452987118,13.1514,13.2229,13.1514,13.1991,16228.8265
2005-10-24 09:40:00,27.7,27.7,27.58,27.68,58018.05456942895,13.1991,13.1991,13.1419,13.1895,58018.0546
2005-10-24 09:45:00,27.68,27.74,27.6,27.65,44527.8425803834,13.1895,13.2181,13.1514,13.1752,44527.8426
2005-10-24 09:50:00,27.64,27.67,27.62,27.63,28197.58596206512,13.1705,13.1848,13.1609,13.1657,28197.586
2005-10-24 09:55:00,27.62,27.65,27.6,27.64,34790.54670859114,13.1609,13.1752,13.1514,13.1705,34790.5467
2005-10-24 10:00:00,27.63,27.72,27.62,27.62,27183.284308753424,13.1657,13.2086,13.1609,13.1609,27183.2843
2005-10-24 10:05:00,27.62,27.69,27.6,27.66,34283.395881935285,13.1609,13.1943,13.1514,13.18,34283.3959
2005-10-24 10:10:00,27.63,27.68,27.6,27.66,25357.54133279237,13.1657,13.1895,13.1514,13.18,25357.5413
2005-10-24 10:15:00,27.67,27.67,27.63,27.63,24241.809514149507,13.1848,13.1848,13.1657,13.1657,24241.8095
2005-10-24 10:20:00,27.62,27.68,27.61,27.66,30429.04959935085,13.1609,13.1895,13.1562,13.18,30429.0496
2005-10-24 10:25:00,27.65,27.66,27.6,27.6,13997.36281570139,13.1752,13.18,13.1514,13.1514,13997.3628
2005-10-24 10:30:00,27.6,27.67,27.58,27.66,19170.30124759104,13.1514,13.1848,13.1419,13.18,19170.3012
2005-10-24 10:35:00,27.66,27.66,27.61,27.62,9838.72603712344,13.18,13.18,13.1562,13.1609,9838.726
2005-10-24 10:40:00,27.62,27.63,27.6,27.61,24748.960340805355,13.1609,13.1657,13.1514,13.1562,24748.9603
2005-10-24 10:45:00,27.62,27.66,27.61,27.66,54569.42894816919,13.1609,13.18,13.1562,13.18,54569.4289
2005-10-24 10:50:00,27.66,27.66,27.62,27.65,22618.926868850795,13.18,13.18,13.1609,13.1752,22618.9269
2005-10-24 10:55:00,27.65,27.72,27.64,27.65,36920.580180545694,13.1752,13.2086,13.1705,13.1752,36920.5802
2005-10-24 11:00:00,27.66,27.73,27.66,27.71,28907.597119383303,13.18,13.2134,13.18,13.2038,28907.5971
2005-10-24 11:05:00,27.7,27.72,27.64,27.65,14808.804138350746,13.1991,13.2086,13.1705,13.1752,14808.8041
2005-10-24 11:10:00,27.66,27.66,27.62,27.62,21198.904554214423,13.18,13.18,13.1609,13.1609,21198.9046
2005-10-24 11:15:00,27.62,27.68,27.62,27.68,10447.307029110458,13.1609,13.1895,13.1609,13.1895,10447.307
2005-10-24 11:20:00,27.67,27.68,27.64,27.66,15214.524799675424,13.1848,13.1895,13.1705,13.18,15214.5248
2005-10-24 11:25:00,27.65,27.77,27.65,27.77,16228.826452987118,13.1752,13.2324,13.1752,13.2324,16228.8265
2005-10-24 11:30:00,27.78,27.79,27.7,27.7,17141.697940967642,13.2372,13.242,13.1991,13.1991,17141.6979
2005-10-24 11:35:00,27.7,27.77,27.7,27.76,87838.52317679278,13.1991,13.2324,13.1991,13.2277,87838.5232
2005-10-24 11:40:00,27.76,27.77,27.72,27.74,33776.24505527944,13.2277,13.2324,13.2086,13.2181,33776.2451
2005-10-24 11:45:00,27.74,27.79,27.72,27.79,20286.033066233897,13.2181,13.242,13.2086,13.242,20286.0331
2005-10-24 11:50:00,27.79,27.8,27.72,27.79,42093.518612435335,13.242,13.2467,13.2086,13.242,42093.5186
2005-10-24 11:55:00,27.79,27.81,27.78,27.8,23734.658687493666,13.242,13.2515,13.2372,13.2467,23734.6587
2005-10-24 12:00:00,27.79,27.83,27.79,27.83,10650.167359772797,13.242,13.261,13.242,13.261,10650.1674
2005-10-24 12:05:00,27.82,27.94,27.82,27.94,35601.98803124049,13.2562,13.3134,13.2562,13.3134,35601.988
2005-10-24 12:10:00,27.95,27.96,27.8,27.85,29414.74794603915,13.3182,13.323,13.2467,13.2705,29414.7479
2005-10-24 12:15:00,27.85,27.92,27.83,27.92,17141.697940967642,13.2705,13.3039,13.261,13.3039,17141.6979
2005-10-24 12:20:00,27.92,27.92,27.86,27.87,4462.927274571458,13.3039,13.3039,13.2753,13.2801,4462.9273
2005-10-24 12:25:00,27.87,27.87,27.81,27.83,17750.27893295466,13.2801,13.2801,13.2515,13.261,17750.2789
2005-10-24 12:30:00,27.83,27.87,27.8,27.81,12273.050005071507,13.261,13.2801,13.2467,13.2515,12273.05
2005-10-24 12:35:00,27.8,27.87,27.8,27.82,12780.200831727356,13.2467,13.2801,13.2467,13.2562,12780.2008
2005-10-24 12:40:00,27.8,27.82,27.8,27.8,3854.346282584441,13.2467,13.2562,13.2467,13.2467,3854.3463
2005-10-24 12:45:00,27.79,27.8,27.76,27.77,22821.78719951313,13.242,13.2467,13.2277,13.2324,22821.7872
2005-10-24 12:50:00,27.78,27.78,27.77,27.78,34587.6863779288,13.2372,13.2372,13.2324,13.2372,34587.6864
2005-10-24 12:55:00,27.78,27.82,27.77,27.82,25256.111167461204,13.2372,13.2562,13.2324,13.2562,25256.1112
2005-10-24 13:00:00,27.82,27.83,27.78,27.79,19474.59174358454,13.2562,13.261,13.2372,13.242,19474.5917
2005-10-24 13:05:00,27.78,27.87,27.78,27.85,36514.85951922102,13.2372,13.2801,13.2372,13.2705,36514.8595
2005-10-24 13:10:00,27.85,27.86,27.82,27.83,12374.480170402678,13.2705,13.2753,13.2562,13.261,12374.4802
2005-10-24 13:15:00,27.83,27.88,27.83,27.84,21503.19505020793,13.261,13.2848,13.261,13.2658,21503.1951
2005-10-24 13:20:00,27.85,27.85,27.82,27.83,6592.960746526017,13.2705,13.2705,13.2562,13.261,6592.9607
2005-10-24 13:25:00,27.82,27.83,27.82,27.83,25763.26199411705,13.2562,13.261,13.2562,13.261,25763.262
2005-10-24 13:30:00,27.83,27.89,27.83,27.89,165229.7393244751,13.261,13.2896,13.261,13.2896,165229.7393
2005-10-24 13:35:00,27.89,27.9,27.87,27.87,32356.22274064307,13.2896,13.2944,13.2801,13.2801,32356.2227
2005-10-24 13:40:00,27.87,27.89,27.86,27.88,11258.748351759814,13.2801,13.2896,13.2753,13.2848,11258.7484
2005-10-24 13:45:00,27.87,27.89,27.86,27.89,25357.54133279237,13.2801,13.2896,13.2753,13.2896,25357.5413
2005-10-24 13:50:00,27.89,27.9,27.88,27.89,14605.943807688407,13.2896,13.2944,13.2848,13.2896,14605.9438
2005-10-24 13:55:00,27.89,27.9,27.88,27.89,57003.75291611726,13.2896,13.2944,13.2848,13.2896,57003.7529
2005-10-24 14:00:00,27.89,27.89,27.86,27.87,9027.284714474084,13.2896,13.2896,13.2753,13.2801,9027.2847
2005-10-24 14:05:00,27.87,27.88,27.85,27.86,15315.954965006593,13.2801,13.2848,13.2705,13.2753,15315.955
2005-10-24 14:10:00,27.85,27.87,27.83,27.83,10548.737194441626,13.2705,13.2801,13.261,13.261,10548.7372
2005-10-24 14:15:00,27.82,27.84,27.81,27.81,16431.686783649457,13.2562,13.2658,13.2515,13.2515,16431.6868
2005-10-24 14:20:00,27.81,27.83,27.81,27.82,11157.318186428643,13.2515,13.261,13.2515,13.2562,11157.3182
2005-10-24 14:25:00,27.81,27.83,27.81,27.82,19474.59174358454,13.2515,13.261,13.2515,13.2562,19474.5917
2005-10-24 14:30:00,27.83,27.83,27.82,27.82,14200.223146363727,13.261,13.261,13.2562,13.2562,14200.2231
2005-10-24 14:35:00,27.83,27.84,27.82,27.84,16330.256618318288,13.261,13.2658,13.2562,13.2658,16330.2566
2005-10-24 14:40:00,27.84,27.87,27.84,27.87,41687.79795111066,13.2658,13.2801,13.2658,13.2801,41687.798
2005-10-24 14:45:00,27.86,27.86,27.85,27.85,5274.368597220813,13.2753,13.2753,13.2705,13.2705,5274.3686
2005-10-24 14:50:00,27.85,27.86,27.82,27.82,40470.63596713663,13.2705,13.2753,13.2562,13.2562,40470.636
2005-10-24 14:55:00,27.82,27.82,27.81,27.82,26168.982655441727,13.2562,13.2562,13.2515,13.2562,26168.9827
2005-10-24 15:00:00,27.82,27.86,27.81,27.84,39152.04381783142,13.2562,13.2753,13.2515,13.2658,39152.0438
2005-10-24 15:05:00,27.84,27.85,27.81,27.82,20691.75372755857,13.2658,13.2705,13.2515,13.2562,20691.7537
2005-10-24 15:10:00,27.81,27.83,27.81,27.83,16431.686783649457,13.2515,13.261,13.2515,13.261,16431.6868
2005-10-24 15:15:00,27.82,27.83,27.82,27.82,18866.010751597525,13.2562,13.261,13.2562,13.2562,18866.0108
2005-10-24 15:20:00,27.83,27.84,27.82,27.84,25966.12232477939,13.261,13.2658,13.2562,13.2658,25966.1223
2005-10-24 15:25:00,27.83,27.84,27.83,27.84,24343.23967948068,13.261,13.2658,13.261,13.2658,24343.2397
2005-10-24 15:30:00,27.84,27.87,27.84,27.86,49903.64134293539,13.2658,13.2801,13.2658,13.2753,49903.6413
2005-10-24 15:35:00,27.86,27.87,27.85,27.87,63698.14382797444,13.2753,13.2801,13.2705,13.2801,63698.1438
2005-10-24 15:40:00,27.87,27.88,27.85,27.86,42296.37894309768,13.2801,13.2848,13.2705,13.2753,42296.3789
2005-10-24 15:45:00,27.85,27.88,27.85,27.87,81752.71325692261,13.2705,13.2848,13.2705,13.2801,81752.7133
2005-10-24 15:50:00,27.88,27.92,27.87,27.91,59133.78638807181,13.2848,13.3039,13.2801,13.2991,59133.7864
2005-10-24 15:55:00,27.91,28.0,27.9,27.97,134394.96906379957,13.2991,13.342,13.2944,13.3277,134394.9691
2005-10-25 09:30:00,28.3,28.3,28.21,28.3,4665.787605233797,13.485,13.485,13.4421,13.485,4665.7876
2005-10-25 09:35:00,28.33,28.34,28.1,28.1,112080.33269094228,13.4993,13.504,13.3897,13.3897,112080.3327
2005-10-25 09:40:00,28.11,28.11,27.95,27.95,36819.15001521452,13.3944,13.3944,13.3182,13.3182,36819.15
2005-10-25 09:45:00,27.95,28.19,27.95,28.16,78608.37813165635,13.3182,13.4326,13.3182,13.4183,78608.3781
2005-10-25 09:50:00,28.15,28.18,28.15,28.18,61872.40085201339,13.4135,13.4278,13.4135,13.4278,61872.4009
2005-10-25 09:55:00,28.17,28.3,28.17,28.28,36007.70869256517,13.423,13.485,13.423,13.4754,36007.7087
2005-10-25 10:00:00,28.28,28.29,28.07,28.18,70493.9649051628,13.4754,13.4802,13.3754,13.4278,70493.9649
2005-10-25 10:05:00,28.18,28.31,28.18,28.21,82259.86408357846,13.4278,13.4897,13.4278,13.4421,82259.8641
2005-10-25 10:10:00,28.21,28.43,28.21,28.32,64103.86448929912,13.4421,13.5469,13.4421,13.4945,64103.8645
2005-10-25 10:15:00,28.32,28.37,28.16,28.17,38847.75332183792,13.4945,13.5183,13.4183,13.423,38847.7533
2005-10-25 10:20:00,28.16,28.19,28.09,28.12,46455.01572167563,13.4183,13.4326,13.3849,13.3992,46455.0157
2005-10-25 10:25:00,28.1,28.15,28.06,28.07,36413.42935388985,13.3897,13.4135,13.3706,13.3754,36413.4294
2005-10-25 10:30:00,28.08,28.08,27.97,28.03,36819.15001521452,13.3801,13.3801,13.3277,13.3563,36819.15
2005-10-25 10:35:00,28.0,28.05,27.95,27.99,87939.95334212395,13.342,13.3658,13.3182,13.3373,87939.9533
2005-10-25 10:40:00,27.99,27.99,27.95,27.96,19474.59174358454,13.3373,13.3373,13.3182,13.323,19474.5917
2005-10-25 10:45:00,27.97,27.99,27.97,27.98,22720.357034181965,13.3277,13.3373,13.3277,13.3325,22720.357
2005-10-25 10:50:00,27.98,27.99,27.97,27.98,16735.977279642964,13.3325,13.3373,13.3277,13.3325,16735.9773
2005-10-25 10:55:00,27.98,28.02,27.97,28.01,59945.22771072117,13.3325,13.3515,13.3277,13.3468,59945.2277
2005-10-25 11:00:00,28.02,28.02,27.98,27.99,17344.558271629983,13.3515,13.3515,13.3325,13.3373,17344.5583
2005-10-25 11:05:00,27.99,28.04,27.99,28.0,34283.395881935285,13.3373,13.3611,13.3373,13.342,34283.3959
2005-10-25 11:10:00,28.0,28.01,27.98,27.98,27791.86530074044,13.342,13.3468,13.3325,13.3325,27791.8653
2005-10-25 11:15:00,27.97,28.0,27.95,27.95,22010.34587686378,13.3277,13.342,13.3182,13.3182,22010.3459
2005-10-25 11:20:00,27.94,27.95,27.89,27.94,342833.9588193529,13.3134,13.3182,13.2896,13.3134,342833.9588
2005-10-25 11:25:00,27.95,27.95,27.85,27.85,10548.737194441626,13.3182,13.3182,13.2705,13.2705,10548.7372
2005-10-25 11:30:00,27.87,27.88,27.85,27.85,7607.262399837712,13.2801,13.2848,13.2705,13.2705,7607.2624
2005-10-25 11:35:00,27.85,27.89,27.85,27.86,15620.245461000102,13.2705,13.2896,13.2705,13.2753,15620.2455
2005-10-25 11:40:00,27.88,27.92,27.88,27.91,8925.854549142916,13.2848,13.3039,13.2848,13.2991,8925.8545
2005-10-25 11:45:00,27.91,27.93,27.9,27.91,11664.469013084492,13.2991,13.3087,13.2944,13.2991,11664.469
2005-10-25 11:50:00,27.9,27.91,27.86,27.86,436251.14108936,13.2944,13.2991,13.2753,13.2753,436251.1411
2005-10-25 11:55:00,27.86,27.86,27.83,27.84,5578.659093214322,13.2753,13.2753,13.261,13.2658,5578.6591
2005-10-25 12:00:00,27.83,27.85,27.78,27.85,22517.496703519628,13.261,13.2705,13.2372,13.2705,22517.4967
2005-10-25 12:05:00,27.85,27.99,27.85,27.97,40166.34547114312,13.2705,13.3373,13.2705,13.3277,40166.3455
2005-10-25 12:10:00,27.97,28.0,27.93,27.99,50005.07150826656,13.3277,13.342,13.3087,13.3373,50005.0715
2005-10-25 12:15:00,27.99,27.99,27.97,27.98,41079.216959123645,13.3373,13.3373,13.3277,13.3325,41079.217
2005-10-25 12:20:00,27.98,27.98,27.93,27.95,27081.854143422253,13.3325,13.3325,13.3087,13.3182,27081.8541
2005-10-25 12:25:00,27.95,27.95,27.87,27.88,11157.318186428643,13.3182,13.3182,13.2801,13.2848,11157.3182
2005-10-25 12:30:00,27.87,27.93,27.87,27.92,10244.44669844812,13.2801,13.3087,13.2801,13.3039,10244.4467
2005-10-25 12:35:00,27.92,27.92,27.86,27.86,7708.692565168882,13.3039,13.3039,13.2753,13.2753,7708.6926
2005-10-25 12:40:00,27.87,27.87,27.85,27.85,8012.983061162389,13.2801,13.2801,13.2705,13.2705,8012.9831
2005-10-25 12:45:00,27.86,27.86,27.84,27.85,7810.122730500051,13.2753,13.2753,13.2658,13.2705,7810.1227
2005-10-25 12:50:00,27.84,27.86,27.83,27.83,25154.68100213004,13.2658,13.2753,13.261,13.261,25154.681
2005-10-25 12:55:00,27.84,27.84,27.8,27.82,11360.178517090982,13.2658,13.2658,13.2467,13.2562,11360.1785
2005-10-25 13:00:00,27.81,27.82,27.75,27.77,13693.07231970788,13.2515,13.2562,13.2229,13.2324,13693.0723
2005-10-25 13:05:00,27.77,27.8,27.76,27.76,14301.653311694898,13.2324,13.2467,13.2277,13.2277,14301.6533
2005-10-25 13:10:00,27.76,27.8,27.75,27.8,22111.77604219495,13.2277,13.2467,13.2229,13.2467,22111.776
2005-10-25 13:15:00,27.8,27.86,27.8,27.86,28299.016127396288,13.2467,13.2753,13.2467,13.2753,28299.0161
2005-10-25 13:20:00,27.86,27.86,27.8,27.81,14504.513642357237,13.2753,13.2753,13.2467,13.2515,14504.5136
2005-10-25 13:25:00,27.82,27.83,27.8,27.82,29313.31778070798,13.2562,13.261,13.2467,13.2562,29313.3178
2005-10-25 13:30:00,27.81,27.81,27.78,27.8,15620.245461000102,13.2515,13.2515,13.2372,13.2467,15620.2455
2005-10-25 13:35:00,27.81,27.83,27.79,27.83,22821.78719951313,13.2515,13.261,13.242,13.261,22821.7872
2005-10-25 13:40:00,27.82,27.83,27.76,27.79,16634.547114311797,13.2562,13.261,13.2277,13.242,16634.5471
2005-10-25 13:45:00,27.79,27.86,27.79,27.81,18866.010751597525,13.242,13.2753,13.242,13.2515,18866.0108
2005-10-25 13:50:00,27.82,27.83,27.8,27.81,15113.094634344254,13.2562,13.261,13.2467,13.2515,15113.0946
2005-10-25 13:55:00,27.82,27.83,27.78,27.78,14605.943807688407,13.2562,13.261,13.2372,13.2372,14605.9438
2005-10-25 14:00:00,27.78,27.79,27.74,27.79,21706.05538087027,13.2372,13.242,13.2181,13.242,21706.0554
2005-10-25 14:05:00,27.78,27.81,27.73,27.73,17750.27893295466,13.2372,13.2515,13.2134,13.2134,17750.2789
2005-10-25 14:10:00,27.74,27.74,27.7,27.71,26270.412820772897,13.2181,13.2181,13.1991,13.2038,26270.4128
2005-10-25 14:15:00,27.69,27.69,27.67,27.67,7302.971903844204,13.1943,13.1943,13.1848,13.1848,7302.9719
2005-10-25 14:20:00,27.67,27.68,27.62,27.63,13895.93265037022,13.1848,13.1895,13.1609,13.1657,13895.9327
2005-10-25 14:25:00,27.63,27.63,27.61,27.62,46049.29506035095,13.1657,13.1657,13.1562,13.1609,46049.2951
2005-10-25 14:30:00,27.62,27.62,27.57,27.57,28197.58596206512,13.1609,13.1609,13.1371,13.1371,28197.586
2005-10-25 14:35:00,27.57,27.61,27.55,27.6,50512.22233492241,13.1371,13.1562,13.1276,13.1514,50512.2223
2005-10-25 14:40:00,27.61,27.64,27.6,27.62,57308.04341211076,13.1562,13.1705,13.1514,13.1609,57308.0434
2005-10-25 14:45:00,27.61,27.62,27.61,27.62,15113.094634344254,13.1562,13.1609,13.1562,13.1609,15113.0946
2005-10-25 14:50:00,27.62,27.63,27.62,27.62,30124.759103357337,13.1609,13.1657,13.1609,13.1609,30124.7591
2005-10-25 14:55:00,27.62,27.62,27.57,27.62,46150.72522568212,13.1609,13.1609,13.1371,13.1609,46150.7252
2005-10-25 15:00:00,27.62,27.62,27.54,27.61,16431.686783649457,13.1609,13.1609,13.1228,13.1562,16431.6868
2005-10-25 15:05:00,27.61,27.62,27.59,27.59,18866.010751597525,13.1562,13.1609,13.1467,13.1467,18866.0108
2005-10-25 15:10:00,27.59,27.62,27.55,27.55,24951.820671467696,13.1467,13.1609,13.1276,13.1276,24951.8207
2005-10-25 15:15:00,27.55,27.62,27.53,27.56,26270.412820772897,13.1276,13.1609,13.1181,13.1324,26270.4128
2005-10-25 15:20:00,27.56,27.64,27.56,27.62,26371.842986104068,13.1324,13.1705,13.1324,13.1609,26371.843
2005-10-25 15:25:00,27.62,27.63,27.58,27.62,31240.490922000205,13.1609,13.1657,13.1419,13.1609,31240.4909
2005-10-25 15:30:00,27.62,27.62,27.56,27.6,28197.58596206512,13.1609,13.1609,13.1324,13.1514,28197.586
2005-10-25 15:35:00,27.6,27.62,27.58,27.61,34891.97687392231,13.1514,13.1609,13.1419,13.1562,34891.9769
2005-10-25 15:40:00,27.61,27.64,27.6,27.62,1008925.8545491428,13.1562,13.1705,13.1514,13.1609,1008925.8545
2005-10-25 15:45:00,27.63,27.66,27.62,27.62,52540.825641545794,13.1657,13.18,13.1609,13.1609,52540.8256
2005-10-25 15:50:00,27.62,27.62,27.6,27.62,86418.5008621564,13.1609,13.1609,13.1514,13.1609,86418.5009
2005-10-25 15:55:00,27.62,27.62,27.6,27.61,92098.59012070188,13.1609,13.1609,13.1514,13.1562,92098.5901
2005-10-26 09:30:00,27.8,27.98,27.8,27.97,159955.37072725428,13.2467,13.3325,13.2467,13.3277,159955.3707
2005-10-26 09:35:00,27.97,27.97,27.85,27.9,100314.43351252662,13.3277,13.3277,13.2705,13.2944,100314.4335
2005-10-26 09:40:00,27.9,28.08,27.9,28.08,102850.18764580588,13.2944,13.3801,13.2944,13.3801,102850.1876
2005-10-26 09:45:00,28.08,28.19,28.08,28.1,68465.3615985394,13.3801,13.4326,13.3801,13.3897,68465.3616
2005-10-26 09:50:00,28.14,28.15,28.09,28.11,66639.61862257836,13.4087,13.4135,13.3849,13.3944,66639.6186
2005-10-26 09:55:00,28.12,28.14,28.09,28.14,58525.2053960848,13.3992,13.4087,13.3849,13.4087,58525.2054
2005-10-26 10:00:00,28.14,28.25,28.12,28.15,155492.44345268284,13.4087,13.4611,13.3992,13.4135,155492.4435
2005-10-26 10:05:00,28.15,28.21,28.13,28.21,92707.17111268891,13.4135,13.4421,13.404,13.4421,92707.1711
2005-10-26 10:10:00,28.22,28.36,28.22,28.32,62988.132670656254,13.4468,13.5136,13.4468,13.4945,62988.1327
2005-10-26 10:15:00,28.32,28.35,28.32,28.35,46353.58555634446,13.4945,13.5088,13.4945,13.5088,46353.5856
2005-10-26 10:20:00,28.35,28.42,28.35,28.38,51526.5239882341,13.5088,13.5422,13.5088,13.5231,51526.524
2005-10-26 10:25:00,28.4,28.4,28.35,28.35,20387.463231565067,13.5326,13.5326,13.5088,13.5088,20387.4632
2005-10-26 10:30:00,28.36,28.36,28.3,28.31,20083.17273557156,13.5136,13.5136,13.485,13.4897,20083.1727
2005-10-26 10:35:00,28.3,28.31,28.15,28.15,31646.211583324883,13.485,13.4897,13.4135,13.4135,31646.2116
2005-10-26 10:40:00,28.16,28.16,28.1,28.16,43310.68059640937,13.4183,13.4183,13.3897,13.4183,43310.6806
2005-10-26 10:45:00,28.16,28.29,28.16,28.29,18967.440916928696,13.4183,13.4802,13.4183,13.4802,18967.4409
2005-10-26 10:50:00,28.29,28.32,28.28,28.3,25966.12232477939,13.4802,13.4945,13.4754,13.485,25966.1223
2005-10-26 10:55:00,28.3,28.3,28.29,28.3,24444.669844811848,13.485,13.485,13.4802,13.485,24444.6698
2005-10-26 11:00:00,28.29,28.31,28.26,28.26,21097.474388883253,13.4802,13.4897,13.4659,13.4659,21097.4744
2005-10-26 11:05:00,28.25,28.25,28.18,28.19,24951.820671467696,13.4611,13.4611,13.4278,13.4326,24951.8207
2005-10-26 11:10:00,28.18,28.2,28.18,28.2,20083.17273557156,13.4278,13.4373,13.4278,13.4373,20083.1727
2005-10-26 11:15:00,28.19,28.2,28.16,28.17,22111.77604219495,13.4326,13.4373,13.4183,13.423,22111.776
2005-10-26 11:20:00,28.17,28.21,28.17,28.19,34181.96571660412,13.423,13.4421,13.423,13.4326,34181.9657
2005-10-26 11:25:00,28.19,28.25,28.19,28.23,43919.26158839639,13.4326,13.4611,13.4326,13.4516,43919.2616
2005-10-26 11:30:00,28.23,28.24,28.19,28.23,67451.05994522771,13.4516,13.4564,13.4326,13.4516,67451.0599
2005-10-26 11:35:00,28.23,28.25,28.2,28.2,80434.12110761741,13.4516,13.4611,13.4373,13.4373,80434.1211
2005-10-26 11:40:00,28.2,28.25,28.2,28.24,22416.066538188457,13.4373,13.4611,13.4373,13.4564,22416.0665
2005-10-26 11:45:00,28.23,28.27,28.22,28.25,40977.78679379248,13.4516,13.4707,13.4468,13.4611,40977.7868
2005-10-26 11:50:00,28.25,28.26,28.23,28.23,23227.507860837813,13.4611,13.4659,13.4516,13.4516,23227.5079
2005-10-26 11:55:00,28.24,28.25,28.21,28.25,43209.2504310782,13.4564,13.4611,13.4421,13.4611,43209.2504
2005-10-26 12:00:00,28.24,28.26,28.24,28.25,50005.07150826656,13.4564,13.4659,13.4564,13.4611,50005.0715
2005-10-26 12:05:00,28.24,28.24,28.2,28.22,76782.6351556953,13.4564,13.4564,13.4373,13.4468,76782.6352
2005-10-26 12:10:00,28.22,28.23,28.17,28.22,88345.67400344863,13.4468,13.4516,13.423,13.4468,88345.674
2005-10-26 12:15:00,28.22,28.24,28.22,28.24,31646.211583324883,13.4468,13.4564,13.4468,13.4564,31646.2116
2005-10-26 12:20:00,28.24,28.25,28.22,28.24,22821.78719951313,13.4564,13.4611,13.4468,13.4564,22821.7872
2005-10-26 12:25:00,28.24,28.27,28.24,28.27,41890.658281773,13.4564,13.4707,13.4564,13.4707,41890.6583
2005-10-26 12:30:00,28.28,28.29,28.26,28.29,22010.34587686378,13.4754,13.4802,13.4659,13.4802,22010.3459
2005-10-26 12:35:00,28.29,28.3,28.26,28.26,15924.53595699361,13.4802,13.485,13.4659,13.4659,15924.536
2005-10-26 12:40:00,28.26,28.27,28.25,28.25,16330.256618318288,13.4659,13.4707,13.4611,13.4611,16330.2566
2005-10-26 12:45:00,28.26,28.29,28.25,28.29,30631.909930013186,13.4659,13.4802,13.4611,13.4802,30631.9099
2005-10-26 12:50:00,28.29,28.29,28.27,28.27,21401.764884876764,13.4802,13.4802,13.4707,13.4707,21401.7649
2005-10-26 12:55:00,28.28,28.28,28.26,28.27,10853.027690435136,13.4754,13.4754,13.4659,13.4707,10853.0277
2005-10-26 13:00:00,28.26,28.27,28.22,28.23,22720.357034181965,13.4659,13.4707,13.4468,13.4516,22720.357
2005-10-26 13:05:00,28.23,28.25,28.23,28.25,64611.015315954966,13.4516,13.4611,13.4516,13.4611,64611.0153
2005-10-26 13:10:00,28.25,28.29,28.24,28.24,42702.09960442236,13.4611,13.4802,13.4564,13.4564,42702.0996
2005-10-26 13:15:00,28.24,28.24,28.21,28.23,11765.89917841566,13.4564,13.4564,13.4421,13.4516,11765.8992
2005-10-26 13:20:00,28.22,28.24,28.18,28.24,35094.83720458464,13.4468,13.4564,13.4278,13.4564,35094.8372
2005-10-26 13:25:00,28.24,28.27,28.23,28.27,32457.652905974235,13.4564,13.4707,13.4516,13.4707,32457.6529
2005-10-26 13:30:00,28.27,28.28,28.26,28.28,28400.44629272745,13.4707,13.4754,13.4659,13.4754,28400.4463
2005-10-26 13:35:00,28.28,28.28,28.23,28.24,18054.56942894817,13.4754,13.4754,13.4516,13.4564,18054.5694
2005-10-26 13:40:00,28.24,28.24,28.17,28.22,26878.99381275992,13.4564,13.4564,13.423,13.4468,26878.9938
2005-10-26 13:45:00,28.23,28.25,28.18,28.18,30631.909930013186,13.4516,13.4611,13.4278,13.4278,30631.9099
2005-10-26 13:50:00,28.19,28.2,28.14,28.2,28400.44629272745,13.4326,13.4373,13.4087,13.4373,28400.4463
2005-10-26 13:55:00,28.21,28.24,28.18,28.19,79926.97028096156,13.4421,13.4564,13.4278,13.4326,79926.9703
2005-10-26 14:00:00,28.19,28.23,28.18,28.19,84187.03722487067,13.4326,13.4516,13.4278,13.4326,84187.0372
2005-10-26 14:05:00,28.2,28.21,28.17,28.19,50816.51283091591,13.4373,13.4421,13.423,13.4326,50816.5128
2005-10-26 14:10:00,28.19,28.22,28.18,28.18,52743.685972208135,13.4326,13.4468,13.4278,13.4278,52743.686
2005-10-26 14:15:00,28.19,28.2,28.17,28.2,37934.88183385739,13.4326,13.4373,13.423,13.4373,37934.8818
2005-10-26 14:20:00,28.2,28.26,28.2,28.26,58018.05456942895,13.4373,13.4659,13.4373,13.4659,58018.0546
2005-10-26 14:25:00,28.26,28.27,28.2,28.24,34080.53555127295,13.4659,13.4707,13.4373,13.4564,34080.5356
2005-10-26 14:30:00,28.24,28.26,28.2,28.2,55482.30043614971,13.4564,13.4659,13.4373,13.4373,55482.3004
2005-10-26 14:35:00,28.19,28.25,28.19,28.25,57612.33390810427,13.4326,13.4611,13.4326,13.4611,57612.3339
2005-10-26 14:40:00,28.25,28.28,28.25,28.27,65625.31696926666,13.4611,13.4754,13.4611,13.4707,65625.317
2005-10-26 14:45:00,28.28,28.28,28.22,28.24,26777.563647428746,13.4754,13.4754,13.4468,13.4564,26777.5636
2005-10-26 14:50:00,28.24,28.28,28.24,28.28,38340.60249518207,13.4564,13.4754,13.4564,13.4754,38340.6025
2005-10-26 14:55:00,28.29,28.3,28.26,28.28,27791.86530074044,13.4802,13.485,13.4659,13.4754,27791.8653
2005-10-26 15:00:00,28.27,28.3,28.26,28.3,61669.54052135105,13.4707,13.485,13.4659,13.485,61669.5405
2005-10-26 15:05:00,28.3,28.33,28.3,28.33,34689.11654325997,13.485,13.4993,13.485,13.4993,34689.1165
2005-10-26 15:10:00,28.33,28.33,28.32,28.32,32863.37356729891,13.4993,13.4993,13.4945,13.4945,32863.3736
2005-10-26 15:15:00,28.32,28.34,28.32,28.34,46556.4458870068,13.4945,13.504,13.4945,13.504,46556.4459
2005-10-26 15:20:00,28.34,28.38,28.25,28.36,46556.4458870068,13.504,13.5231,13.4611,13.5136,46556.4459
2005-10-26 15:25:00,28.36,28.37,28.34,28.34,38543.462825844406,13.5136,13.5183,13.504,13.504,38543.4628
2005-10-26 15:30:00,28.33,28.34,28.3,28.32,72218.27771579268,13.4993,13.504,13.485,13.4945,72218.2777
2005-10-26 15:35:00,28.32,28.32,28.29,28.31,98792.98103255908,13.4945,13.4945,13.4802,13.4897,98792.981
2005-10-26 15:40:00,28.31,28.32,28.29,28.32,117861.85211481896,13.4897,13.4945,13.4802,13.4945,117861.8521
2005-10-26 15:45:00,28.32,28.32,28.29,28.31,75565.47317172127,13.4945,13.4945,13.4802,13.4897,75565.4732
2005-10-26 15:50:00,28.3,28.34,28.3,28.33,76275.48432903945,13.485,13.504,13.485,13.4993,76275.4843
2005-10-26 15:55:00,28.32,28.33,28.27,28.28,54366.56861750685,13.4945,13.4993,13.4707,13.4754,54366.5686
2005-10-27 09:30:00,28.28,28.29,28.21,28.23,53555.12729485749,13.4754,13.4802,13.4421,13.4516,53555.1273
2005-10-27 09:35:00,28.26,28.3,28.25,28.26,33776.24505527944,13.4659,13.485,13.4611,13.4659,33776.2451
2005-10-27 09:40:00,28.28,28.35,28.28,28.32,29313.31778070798,13.4754,13.5088,13.4754,13.4945,29313.3178
2005-10-27 09:45:00,28.32,28.36,28.32,28.33,19981.74257024039,13.4945,13.5136,13.4945,13.4993,19981.7426
2005-10-27 09:50:00,28.35,28.4,28.33,28.38,31747.64174865605,13.5088,13.5326,13.4993,13.5231,31747.6417
2005-10-27 09:55:00,28.38,28.44,28.37,28.44,25661.83182878588,13.5231,13.5517,13.5183,13.5517,25661.8318
2005-10-27 10:00:00,28.44,28.44,28.36,28.37,25966.12232477939,13.5517,13.5517,13.5136,13.5183,25966.1223
2005-10-27 10:05:00,28.38,28.38,28.37,28.38,5274.368597220813,13.5231,13.5231,13.5183,13.5231,5274.3686
2005-10-27 10:10:00,28.37,28.46,28.37,28.42,30530.47976468201,13.5183,13.5612,13.5183,13.5422,30530.4798
2005-10-27 10:15:00,28.42,28.48,28.39,28.47,35196.26736991581,13.5422,13.5707,13.5279,13.566,35196.2674
2005-10-27 10:20:00,28.47,28.48,28.41,28.42,26270.412820772897,13.566,13.5707,13.5374,13.5422,26270.4128
2005-10-27 10:25:00,28.41,28.42,28.36,28.39,28501.87645805863,13.5374,13.5422,13.5136,13.5279,28501.8765
2005-10-27 10:30:00,28.4,28.44,28.4,28.41,22010.34587686378,13.5326,13.5517,13.5326,13.5374,22010.3459
2005-10-27 10:35:00,28.41,28.42,28.38,28.38,39659.19464448728,13.5374,13.5422,13.5231,13.5231,39659.1946
2005-10-27 10:40:00,28.38,28.45,28.38,28.45,30733.34009534436,13.5231,13.5564,13.5231,13.5564,30733.3401
2005-10-27 10:45:00,28.45,28.45,28.37,28.38,20590.323562227408,13.5564,13.5564,13.5183,13.5231,20590.3236
2005-10-27 10:50:00,28.38,28.4,28.37,28.4,8520.133887818238,13.5231,13.5326,13.5183,13.5326,8520.1339
2005-10-27 10:55:00,28.4,28.4,28.38,28.39,11258.748351759814,13.5326,13.5326,13.5231,13.5279,11258.7484
2005-10-27 11:00:00,28.38,28.38,28.33,28.37,77188.35581701998,13.5231,13.5231,13.4993,13.5183,77188.3558
2005-10-27 11:05:00,28.38,28.38,28.33,28.34,19880.31240490922,13.5231,13.5231,13.4993,13.504,19880.3124
2005-10-27 11:10:00,28.35,28.38,28.34,28.35,19576.02190891571,13.5088,13.5231,13.504,13.5088,19576.0219
2005-10-27 11:15:00,28.35,28.37,28.34,28.37,16025.96612232478,13.5088,13.5183,13.504,13.5183,16025.9661
2005-10-27 11:20:00,28.36,28.38,28.36,28.37,40774.92646313013,13.5136,13.5231,13.5136,13.5183,40774.9265
2005-10-27 11:25:00,28.36,28.37,28.35,28.35,2434.3239679480675,13.5136,13.5183,13.5088,13.5088,2434.324
2005-10-27 11:30:00,28.36,28.38,28.3,28.3,43006.39010041586,13.5136,13.5231,13.485,13.485,43006.3901
2005-10-27 11:35:00,28.31,28.32,28.3,28.32,36717.71984988335,13.4897,13.4945,13.485,13.4945,36717.7198
2005-10-27 11:40:00,28.32,28.35,28.32,28.32,31747.64174865605,13.4945,13.5088,13.4945,13.4945,31747.6417
2005-10-27 11:45:00,28.32,28.32,28.27,28.31,11563.038847753322,13.4945,13.4945,13.4707,13.4897,11563.0388
2005-10-27 11:50:00,28.31,28.31,28.25,28.25,12577.340501065017,13.4897,13.4897,13.4611,13.4611,12577.3405
2005-10-27 11:55:00,28.26,28.28,28.23,28.27,20083.17273557156,13.4659,13.4754,13.4516,13.4707,20083.1727
2005-10-27 12:00:00,28.27,28.32,28.27,28.31,35297.69753524698,13.4707,13.4945,13.4707,13.4897,35297.6975
2005-10-27 12:05:00,28.31,28.32,28.29,28.31,10650.167359772797,13.4897,13.4945,13.4802,13.4897,10650.1674
2005-10-27 12:10:00,28.31,28.32,28.29,28.29,31544.781417993712,13.4897,13.4945,13.4802,13.4802,31544.7814
2005-10-27 12:15:00,28.28,28.28,28.25,28.28,10041.58636778578,13.4754,13.4754,13.4611,13.4754,10041.5864
2005-10-27 12:20:00,28.27,28.28,28.26,28.27,12475.910335733848,13.4707,13.4754,13.4659,13.4707,12475.9103
2005-10-27 12:25:00,28.26,28.26,28.25,28.26,16228.826452987118,13.4659,13.4659,13.4611,13.4659,16228.8265
2005-10-27 12:30:00,28.26,28.26,28.25,28.25,14301.653311694898,13.4659,13.4659,13.4611,13.4611,14301.6533
2005-10-27 12:35:00,28.26,28.27,28.25,28.27,15518.815295668932,13.4659,13.4707,13.4611,13.4707,15518.8153
2005-10-27 12:40:00,28.28,28.28,28.24,28.25,7404.402069175373,13.4754,13.4754,13.4564,13.4611,7404.4021
2005-10-27 12:45:00,28.25,28.25,28.22,28.23,6187.240085201339,13.4611,13.4611,13.4468,13.4516,6187.2401
2005-10-27 12:50:00,28.22,28.22,28.21,28.22,15315.954965006593,13.4468,13.4468,13.4421,13.4468,15315.955
2005-10-27 12:55:00,28.21,28.26,28.2,28.25,17953.139263617,13.4421,13.4659,13.4373,13.4611,17953.1393
2005-10-27 13:00:00,28.23,28.26,28.21,28.22,10143.016533116948,13.4516,13.4659,13.4421,13.4468,10143.0165
2005-10-27 13:05:00,28.22,28.22,28.18,28.21,13895.93265037022,13.4468,13.4468,13.4278,13.4421,13895.9327
2005-10-27 13:10:00,28.21,28.25,28.2,28.25,80028.40044629273,13.4421,13.4611,13.4373,13.4611,80028.4004
2005-10-27 13:15:00,28.22,28.22,28.19,28.19,12577.340501065017,13.4468,13.4468,13.4326,13.4326,12577.3405
2005-10-27 13:20:00,28.18,28.19,28.15,28.19,13997.36281570139,13.4278,13.4326,13.4135,13.4326,13997.3628
2005-10-27 13:25:00,28.19,28.21,28.18,28.18,15721.67562633127,13.4326,13.4421,13.4278,13.4278,15721.6756
2005-10-27 13:30:00,28.18,28.2,28.17,28.18,6694.390911857186,13.4278,13.4373,13.423,13.4278,6694.3909
2005-10-27 13:35:00,28.14,28.21,28.14,28.21,39963.48514048078,13.4087,13.4421,13.4087,13.4421,39963.4851
2005-10-27 13:40:00,28.22,28.24,28.17,28.17,13895.93265037022,13.4468,13.4564,13.423,13.423,13895.9327
2005-10-27 13:45:00,28.17,28.18,28.16,28.16,7404.402069175373,13.423,13.4278,13.4183,13.4183,7404.4021
2005-10-27 13:50:00,28.17,28.19,28.17,28.19,22416.066538188457,13.423,13.4326,13.423,13.4326,22416.0665
2005-10-27 13:55:00,28.2,28.25,28.2,28.25,8621.564053149406,13.4373,13.4611,13.4373,13.4611,8621.5641
2005-10-27 14:00:00,28.25,28.28,28.25,28.25,25357.54133279237,13.4611,13.4754,13.4611,13.4611,25357.5413
2005-10-27 14:05:00,28.25,28.25,28.21,28.23,8012.983061162389,13.4611,13.4611,13.4421,13.4516,8012.9831
2005-10-27 14:10:00,28.24,28.26,28.23,28.25,6592.960746526017,13.4564,13.4659,13.4516,13.4611,6592.9607
2005-10-27 14:15:00,28.26,28.26,28.25,28.26,4564.357439902627,13.4659,13.4659,13.4611,13.4659,4564.3574
2005-10-27 14:20:00,28.26,28.28,28.26,28.26,14605.943807688407,13.4659,13.4754,13.4659,13.4659,14605.9438
2005-10-27 14:25:00,28.26,28.27,28.19,28.2,52337.965310883454,13.4659,13.4707,13.4326,13.4373,52337.9653
2005-10-27 14:30:00,28.19,28.2,28.16,28.19,87635.66284613044,13.4326,13.4373,13.4183,13.4326,87635.6628
2005-10-27 14:35:00,28.19,28.19,28.17,28.18,11765.89917841566,13.4326,13.4326,13.423,13.4278,11765.8992
2005-10-27 14:40:00,28.17,28.2,28.16,28.2,10143.016533116948,13.423,13.4373,13.4183,13.4373,10143.0165
2005-10-27 14:45:00,28.2,28.22,28.19,28.19,17750.27893295466,13.4373,13.4468,13.4326,13.4326,17750.2789
2005-10-27 14:50:00,28.19,28.2,28.17,28.18,11968.759509078,13.4326,13.4373,13.423,13.4278,11968.7595
2005-10-27 14:55:00,28.18,28.2,28.15,28.16,151536.66700476722,13.4278,13.4373,13.4135,13.4183,151536.667
2005-10-27 15:00:00,28.16,28.18,28.15,28.16,27183.284308753424,13.4183,13.4278,13.4135,13.4183,27183.2843
2005-10-27 15:05:00,28.15,28.16,28.12,28.14,17040.267775636476,13.4135,13.4183,13.3992,13.4087,17040.2678
2005-10-27 15:10:00,28.12,28.13,28.06,28.06,22314.636372857287,13.3992,13.404,13.3706,13.3706,22314.6364
2005-10-27 15:15:00,28.07,28.07,28.06,28.07,38442.03266051324,13.3754,13.3754,13.3706,13.3754,38442.0327
2005-10-27 15:20:00,28.07,28.1,28.06,28.09,21807.48554620144,13.3754,13.3897,13.3706,13.3849,21807.4855
2005-10-27 15:25:00,28.09,28.09,28.08,28.09,12983.061162389697,13.3849,13.3849,13.3801,13.3849,12983.0612
2005-10-27 15:30:00,28.08,28.09,28.05,28.06,11563.038847753322,13.3801,13.3849,13.3658,13.3706,11563.0388
2005-10-27 15:35:00,28.06,28.07,28.06,28.06,20894.614058220915,13.3706,13.3754,13.3706,13.3706,20894.6141
2005-10-27 15:40:00,28.06,28.06,28.02,28.02,17445.988436961154,13.3706,13.3706,13.3515,13.3515,17445.9884
2005-10-27 15:45:00,28.02,28.03,27.98,27.99,33370.524393954765,13.3515,13.3563,13.3325,13.3373,33370.5244
2005-10-27 15:50:00,28.0,28.0,27.96,27.97,75464.0430063901,13.342,13.342,13.323,13.3277,75464.043
2005-10-27 15:55:00,27.97,27.98,27.94,27.94,81346.99259559793,13.3277,13.3325,13.3134,13.3134,81346.9926
2005-10-28 09:30:00,28.16,28.16,28.1,28.1,32153.362409980728,13.4183,13.4183,13.3897,13.3897,32153.3624
2005-10-28 09:35:00,28.09,28.1,28.04,28.1,14707.373973019576,13.3849,13.3897,13.3611,13.3897,14707.374
2005-10-28 09:40:00,28.1,28.16,28.1,28.15,35906.278527234,13.3897,13.4183,13.3897,13.4135,35906.2785
2005-10-28 09:45:00,28.14,28.14,28.06,28.06,8824.424383811745,13.4087,13.4087,13.3706,13.3706,8824.4244
2005-10-28 09:50:00,28.06,28.16,28.06,28.14,45745.00456435744,13.3706,13.4183,13.3706,13.4087,45745.0046
2005-10-28 09:55:00,28.16,28.16,28.13,28.13,41484.93762044832,13.4183,13.4183,13.404,13.404,41484.9376
2005-10-28 10:00:00,28.12,28.16,28.1,28.16,15721.67562633127,13.3992,13.4183,13.3897,13.4183,15721.6756
2005-10-28 10:05:00,28.16,28.21,28.16,28.21,17141.697940967642,13.4183,13.4421,13.4183,13.4421,17141.6979
2005-10-28 10:10:00,28.2,28.21,28.15,28.2,33776.24505527944,13.4373,13.4421,13.4135,13.4373,33776.2451
2005-10-28 10:15:00,28.18,28.21,28.18,28.19,21807.48554620144,13.4278,13.4421,13.4278,13.4326,21807.4855
2005-10-28 10:20:00,28.18,28.2,28.16,28.19,167664.06329242318,13.4278,13.4373,13.4183,13.4326,167664.0633
2005-10-28 10:25:00,28.19,28.21,28.18,28.21,51526.5239882341,13.4326,13.4421,13.4278,13.4421,51526.524
2005-10-28 10:30:00,28.2,28.21,28.2,28.21,28704.73678872097,13.4373,13.4421,13.4373,13.4421,28704.7368
2005-10-28 10:35:00,28.21,28.21,28.19,28.2,15518.815295668932,13.4421,13.4421,13.4326,13.4373,15518.8153
2005-10-28 10:40:00,28.19,28.23,28.19,28.23,41282.07728978599,13.4326,13.4516,13.4326,13.4516,41282.0773
2005-10-28 10:45:00,28.22,28.23,28.19,28.2,87229.94218480577,13.4468,13.4516,13.4326,13.4373,87229.9422
2005-10-28 10:50:00,28.21,28.22,28.21,28.22,16228.826452987118,13.4421,13.4468,13.4421,13.4468,16228.8265
2005-10-28 10:55:00,28.21,28.21,28.2,28.2,8824.424383811745,13.4421,13.4421,13.4373,13.4373,8824.4244
2005-10-28 11:00:00,28.19,28.21,28.19,28.2,223754.9447205599,13.4326,13.4421,13.4326,13.4373,223754.9447
2005-10-28 11:05:00,28.2,28.22,28.2,28.2,19271.731412922203,13.4373,13.4468,13.4373,13.4373,19271.7314
2005-10-28 11:10:00,28.19,28.25,28.18,28.24,27791.86530074044,13.4326,13.4611,13.4278,13.4564,27791.8653
2005-10-28 11:15:00,28.24,28.25,28.22,28.25,13794.502485039053,13.4564,13.4611,13.4468,13.4611,13794.5025
2005-10-28 11:20:00,28.26,28.26,28.19,28.23,28704.73678872097,13.4659,13.4659,13.4326,13.4516,28704.7368
2005-10-28 11:25:00,28.22,28.26,28.22,28.25,10244.44669844812,13.4468,13.4659,13.4468,13.4611,10244.4467
2005-10-28 11:30:00,28.26,28.28,28.25,28.27,9635.865706461102,13.4659,13.4754,13.4611,13.4707,9635.8657
2005-10-28 11:35:00,28.26,28.26,28.21,28.21,17750.27893295466,13.4659,13.4659,13.4421,13.4421,17750.2789
2005-10-28 11:40:00,28.18,28.19,28.17,28.18,37022.010345876864,13.4278,13.4326,13.423,13.4278,37022.0103
2005-10-28 11:45:00,28.18,28.24,28.16,28.24,27893.29546607161,13.4278,13.4564,13.4183,13.4564,27893.2955
2005-10-28 11:50:00,28.24,28.26,28.23,28.26,11765.89917841566,13.4564,13.4659,13.4516,13.4659,11765.8992
2005-10-28 11:55:00,28.26,28.3,28.24,28.28,18358.85992494168,13.4659,13.485,13.4564,13.4754,18358.8599
2005-10-28 12:00:00,28.28,28.28,28.2,28.24,60148.08804138351,13.4754,13.4754,13.4373,13.4564,60148.088
2005-10-28 12:05:00,28.24,28.27,28.22,28.24,24951.820671467696,13.4564,13.4707,13.4468,13.4564,24951.8207
2005-10-28 12:10:00,28.25,28.26,28.22,28.25,11968.759509078,13.4611,13.4659,13.4468,13.4611,11968.7595
2005-10-28 12:15:00,28.26,28.28,28.26,28.26,19068.871082259862,13.4659,13.4754,13.4659,13.4659,19068.8711
2005-10-28 12:20:00,28.28,28.31,28.26,28.31,39152.04381783142,13.4754,13.4897,13.4659,13.4897,39152.0438
2005-10-28 12:25:00,28.31,28.32,28.29,28.3,8317.273557155899,13.4897,13.4945,13.4802,13.485,8317.2736
2005-10-28 12:30:00,28.29,28.32,28.29,28.3,18764.580586266355,13.4802,13.4945,13.4802,13.485,18764.5806
2005-10-28 12:35:00,28.3,28.32,28.3,28.32,10853.027690435136,13.485,13.4945,13.485,13.4945,10853.0277
2005-10-28 12:40:00,28.31,28.32,28.31,28.32,12780.200831727356,13.4897,13.4945,13.4897,13.4945,12780.2008
2005-10-28 12:45:00,28.31,28.33,28.31,28.32,11563.038847753322,13.4897,13.4993,13.4897,13.4945,11563.0388
2005-10-28 12:50:00,28.31,28.36,28.31,28.35,23937.519018156,13.4897,13.5136,13.4897,13.5088,23937.519
2005-10-28 12:55:00,28.35,28.35,28.32,28.34,13084.491327720863,13.5088,13.5088,13.4945,13.504,13084.4913
2005-10-28 13:00:00,28.33,28.35,28.32,28.34,17445.988436961154,13.4993,13.5088,13.4945,13.504,17445.9884
2005-10-28 13:05:00,28.33,28.36,28.32,28.33,12577.340501065017,13.4993,13.5136,13.4945,13.4993,12577.3405
2005-10-28 13:10:00,28.34,28.35,28.29,28.32,36616.28968455218,13.504,13.5088,13.4802,13.4945,36616.2897
2005-10-28 13:15:00,28.32,28.32,28.31,28.32,23531.79835683132,13.4945,13.4945,13.4897,13.4945,23531.7984
2005-10-28 13:20:00,28.31,28.35,28.31,28.35,26473.27315143524,13.4897,13.5088,13.4897,13.5088,26473.2732
2005-10-28 13:25:00,28.35,28.37,28.33,28.34,15823.10579166244,13.5088,13.5183,13.4993,13.504,15823.1058
2005-10-28 13:30:00,28.33,28.35,28.33,28.33,65929.60746526017,13.4993,13.5088,13.4993,13.4993,65929.6075
2005-10-28 13:35:00,28.33,28.34,28.31,28.31,31037.630591337864,13.4993,13.504,13.4897,13.4897,31037.6306
2005-10-28 13:40:00,28.31,28.31,28.29,28.31,12171.61983974034,13.4897,13.4897,13.4802,13.4897,12171.6198
2005-10-28 13:45:00,28.31,28.31,28.27,28.27,11664.469013084492,13.4897,13.4897,13.4707,13.4707,11664.469
2005-10-28 13:50:00,28.26,28.29,28.25,28.29,24951.820671467696,13.4659,13.4802,13.4611,13.4802,24951.8207
2005-10-28 13:55:00,28.29,28.32,28.26,28.3,14808.804138350746,13.4802,13.4945,13.4659,13.485,14808.8041
2005-10-28 14:00:00,28.29,28.32,28.28,28.29,30936.200426006693,13.4802,13.4945,13.4754,13.4802,30936.2004
2005-10-28 14:05:00,28.28,28.32,28.28,28.31,22213.20620752612,13.4754,13.4945,13.4754,13.4897,22213.2062
2005-10-28 14:10:00,28.3,28.3,28.28,28.3,20894.614058220915,13.485,13.485,13.4754,13.485,20894.6141
2005-10-28 14:15:00,28.29,28.3,28.27,28.29,39659.19464448728,13.4802,13.485,13.4707,13.4802,39659.1946
2005-10-28 14:20:00,28.3,28.32,28.29,28.31,6390.100415863678,13.485,13.4945,13.4802,13.4897,6390.1004
2005-10-28 14:25:00,28.32,28.34,28.28,28.3,13591.642154376712,13.4945,13.504,13.4754,13.485,13591.6422
2005-10-28 14:30:00,28.3,28.32,28.28,28.31,14098.79298103256,13.485,13.4945,13.4754,13.4897,14098.793
2005-10-28 14:35:00,28.31,28.34,28.31,28.33,9230.145045136424,13.4897,13.504,13.4897,13.4993,9230.145
2005-10-28 14:40:00,28.33,28.34,28.33,28.33,8520.133887818238,13.4993,13.504,13.4993,13.4993,8520.1339
2005-10-28 14:45:00,28.34,28.38,28.32,28.32,31544.781417993712,13.504,13.5231,13.4945,13.4945,31544.7814
2005-10-28 14:50:00,28.32,28.38,28.32,28.37,15518.815295668932,13.4945,13.5231,13.4945,13.5183,15518.8153
2005-10-28 14:55:00,28.37,28.37,28.35,28.37,17445.988436961154,13.5183,13.5183,13.5088,13.5183,17445.9884
2005-10-28 15:00:00,28.37,28.4,28.36,28.4,24241.809514149507,13.5183,13.5326,13.5136,13.5326,24241.8095
2005-10-28 15:05:00,28.41,28.42,28.37,28.38,17547.41860229232,13.5374,13.5422,13.5183,13.5231,17547.4186
2005-10-28 15:10:00,28.38,28.39,28.37,28.37,15315.954965006593,13.5231,13.5279,13.5183,13.5183,15315.955
2005-10-28 15:15:00,28.37,28.38,28.35,28.38,16735.977279642964,13.5183,13.5231,13.5088,13.5231,16735.9773
2005-10-28 15:20:00,28.37,28.39,28.37,28.39,15214.524799675424,13.5183,13.5279,13.5183,13.5279,15214.5248
2005-10-28 15:25:00,28.38,28.39,28.36,28.36,40369.20580180546,13.5231,13.5279,13.5136,13.5136,40369.2058
2005-10-28 15:30:00,28.35,28.35,28.3,28.35,27791.86530074044,13.5088,13.5088,13.485,13.5088,27791.8653
2005-10-28 15:35:00,28.34,28.39,28.34,28.38,11461.608682422151,13.504,13.5279,13.504,13.5231,11461.6087
2005-10-28 15:40:00,28.37,28.43,28.37,28.41,40673.49629779896,13.5183,13.5469,13.5183,13.5374,40673.4963
2005-10-28 15:45:00,28.4,28.41,28.39,28.39,43006.39010041586,13.5326,13.5374,13.5279,13.5279,43006.3901
2005-10-28 15:50:00,28.4,28.44,28.39,28.42,56293.74175879906,13.5326,13.5517,13.5279,13.5422,56293.7418
2005-10-28 15:55:00,28.41,28.44,28.41,28.44,56395.17192413024,13.5374,13.5517,13.5374,13.5517,56395.1719
2005-10-31 09:30:00,28.43,28.5,28.43,28.49,42397.809108428846,13.5469,13.5803,13.5469,13.5755,42397.8091
2005-10-31 09:35:00,28.5,28.53,28.35,28.35,29921.898772695,13.5803,13.5946,13.5088,13.5088,29921.8988
2005-10-31 09:40:00,28.38,28.39,28.36,28.38,41484.93762044832,13.5231,13.5279,13.5136,13.5231,41484.9376
2005-10-31 09:45:00,28.38,28.38,28.29,28.3,50005.07150826656,13.5231,13.5231,13.4802,13.485,50005.0715
2005-10-31 09:50:00,28.3,28.34,28.2,28.3,30226.189268688508,13.485,13.504,13.4373,13.485,30226.1893
2005-10-31 09:55:00,28.32,28.42,28.32,28.4,21706.05538087027,13.4945,13.5422,13.4945,13.5326,21706.0554
2005-10-31 10:00:00,28.37,28.43,28.35,28.4,20894.614058220915,13.5183,13.5469,13.5088,13.5326,20894.6141
2005-10-31 10:05:00,28.41,28.43,28.4,28.4,10650.167359772797,13.5374,13.5469,13.5326,13.5326,10650.1674
2005-10-31 10:10:00,28.39,28.4,28.34,28.35,26980.423978091083,13.5279,13.5326,13.504,13.5088,26980.424
2005-10-31 10:15:00,28.35,28.35,28.32,28.32,17445.988436961154,13.5088,13.5088,13.4945,13.4945,17445.9884
2005-10-31 10:20:00,28.32,28.39,28.32,28.39,14504.513642357237,13.4945,13.5279,13.4945,13.5279,14504.5136
2005-10-31 10:25:00,28.4,28.49,28.4,28.46,14910.234303681917,13.5326,13.5755,13.5326,13.5612,14910.2343
2005-10-31 10:30:00,28.45,28.47,28.42,28.42,7201.541738513034,13.5564,13.566,13.5422,13.5422,7201.5417
2005-10-31 10:35:00,28.41,28.43,28.41,28.42,9838.72603712344,13.5374,13.5469,13.5374,13.5422,9838.726
2005-10-31 10:40:00,28.41,28.47,28.41,28.47,9940.15620245461,13.5374,13.566,13.5374,13.566,9940.1562
2005-10-31 10:45:00,28.47,28.51,28.47,28.51,19373.161578253374,13.566,13.585,13.566,13.585,19373.1616
2005-10-31 10:50:00,28.5,28.51,28.49,28.51,11157.318186428643,13.5803,13.585,13.5755,13.585,11157.3182
2005-10-31 10:55:00,28.5,28.53,28.5,28.53,12475.910335733848,13.5803,13.5946,13.5803,13.5946,12475.9103
2005-10-31 11:00:00,28.54,28.55,28.53,28.54,17040.267775636476,13.5993,13.6041,13.5946,13.5993,17040.2678
2005-10-31 11:05:00,28.54,28.6,28.54,28.57,28096.15579673395,13.5993,13.6279,13.5993,13.6136,28096.1558
2005-10-31 11:10:00,28.57,28.58,28.55,28.56,14098.79298103256,13.6136,13.6184,13.6041,13.6089,14098.793
2005-10-31 11:15:00,28.57,28.6,28.57,28.6,29516.17811137032,13.6136,13.6279,13.6136,13.6279,29516.1781
2005-10-31 11:20:00,28.59,28.59,28.57,28.57,11968.759509078,13.6232,13.6232,13.6136,13.6136,11968.7595
2005-10-31 11:25:00,28.57,28.59,28.57,28.58,10548.737194441626,13.6136,13.6232,13.6136,13.6184,10548.7372
2005-10-31 11:30:00,28.57,28.62,28.57,28.62,7404.402069175373,13.6136,13.6375,13.6136,13.6375,7404.4021
2005-10-31 11:35:00,28.63,28.63,28.6,28.6,58220.91490009129,13.6422,13.6422,13.6279,13.6279,58220.9149
2005-10-31 11:40:00,28.59,28.6,28.58,28.59,6592.960746526017,13.6232,13.6279,13.6184,13.6232,6592.9607
2005-10-31 11:45:00,28.59,28.63,28.59,28.63,11563.038847753322,13.6232,13.6422,13.6232,13.6422,11563.0388
2005-10-31 11:50:00,28.63,28.64,28.63,28.63,11664.469013084492,13.6422,13.647,13.6422,13.6422,11664.469
2005-10-31 11:55:00,28.64,28.65,28.62,28.64,32660.513236636576,13.647,13.6517,13.6375,13.647,32660.5132
2005-10-31 12:00:00,28.65,28.65,28.62,28.63,7100.1115731818645,13.6517,13.6517,13.6375,13.6422,7100.1116
2005-10-31 12:05:00,28.63,28.71,28.63,28.7,16025.96612232478,13.6422,13.6803,13.6422,13.6756,16025.9661
2005-10-31 12:10:00,28.71,28.72,28.65,28.65,7302.971903844204,13.6803,13.6851,13.6517,13.6517,7302.9719
2005-10-31 12:15:00,28.65,28.65,28.59,28.6,14301.653311694898,13.6517,13.6517,13.6232,13.6279,14301.6533
2005-10-31 12:20:00,28.6,28.64,28.6,28.64,7810.122730500051,13.6279,13.647,13.6279,13.647,7810.1227
2005-10-31 12:25:00,28.64,28.65,28.64,28.65,2231.463637285729,13.647,13.6517,13.647,13.6517,2231.4636
2005-10-31 12:30:00,28.65,28.7,28.65,28.69,13084.491327720863,13.6517,13.6756,13.6517,13.6708,13084.4913
2005-10-31 12:35:00,28.69,28.7,28.68,28.69,5680.089258545491,13.6708,13.6756,13.666,13.6708,5680.0893
2005-10-31 12:40:00,28.68,28.69,28.65,28.66,14707.373973019576,13.666,13.6708,13.6517,13.6565,14707.374
2005-10-31 12:45:00,28.66,28.67,28.65,28.67,9331.575210467594,13.6565,13.6613,13.6517,13.6613,9331.5752
2005-10-31 12:50:00,28.67,28.69,28.67,28.69,6592.960746526017,13.6613,13.6708,13.6613,13.6708,6592.9607
2005-10-31 12:55:00,28.69,28.74,28.68,28.74,10345.876863779287,13.6708,13.6946,13.666,13.6946,10345.8769
2005-10-31 13:00:00,28.74,28.74,28.68,28.69,14301.653311694898,13.6946,13.6946,13.666,13.6708,14301.6533
2005-10-31 13:05:00,28.69,28.72,28.69,28.72,10548.737194441626,13.6708,13.6851,13.6708,13.6851,10548.7372
2005-10-31 13:10:00,28.73,28.77,28.73,28.76,12171.61983974034,13.6899,13.7089,13.6899,13.7042,12171.6198
2005-10-31 13:15:00,28.76,28.76,28.73,28.73,8824.424383811745,13.7042,13.7042,13.6899,13.6899,8824.4244
2005-10-31 13:20:00,28.74,28.75,28.72,28.75,11157.318186428643,13.6946,13.6994,13.6851,13.6994,11157.3182
2005-10-31 13:25:00,28.74,28.75,28.72,28.72,24038.94918348717,13.6946,13.6994,13.6851,13.6851,24038.9492
2005-10-31 13:30:00,28.72,28.73,28.67,28.67,6288.670250532508,13.6851,13.6899,13.6613,13.6613,6288.6703
2005-10-31 13:35:00,28.68,28.69,28.66,28.68,11664.469013084492,13.666,13.6708,13.6565,13.666,11664.469
2005-10-31 13:40:00,28.68,28.69,28.67,28.69,38340.60249518207,13.666,13.6708,13.6613,13.6708,38340.6025
2005-10-31 13:45:00,28.68,28.69,28.66,28.67,14403.083477026068,13.666,13.6708,13.6565,13.6613,14403.0835
2005-10-31 13:50:00,28.67,28.69,28.67,28.68,11360.178517090982,13.6613,13.6708,13.6613,13.666,11360.1785
2005-10-31 13:55:00,28.69,28.7,28.68,28.69,31341.92108733137,13.6708,13.6756,13.666,13.6708,31341.9211
2005-10-31 14:00:00,28.69,28.7,28.68,28.68,59742.36738005883,13.6708,13.6756,13.666,13.666,59742.3674
2005-10-31 14:05:00,28.68,28.68,28.67,28.68,7810.122730500051,13.666,13.666,13.6613,13.666,7810.1227
2005-10-31 14:10:00,28.68,28.68,28.65,28.66,8621.564053149406,13.666,13.666,13.6517,13.6565,8621.5641
2005-10-31 14:15:00,28.66,28.67,28.65,28.65,22416.066538188457,13.6565,13.6613,13.6517,13.6517,22416.0665
2005-10-31 14:20:00,28.65,28.66,28.64,28.64,10244.44669844812,13.6517,13.6565,13.647,13.647,10244.4467
2005-10-31 14:25:00,28.64,28.65,28.64,28.65,15011.664469013083,13.647,13.6517,13.647,13.6517,15011.6645
2005-10-31 14:30:00,28.66,28.68,28.66,28.67,5172.938431889644,13.6565,13.666,13.6565,13.6613,5172.9384
2005-10-31 14:35:00,28.67,28.69,28.66,28.66,11258.748351759814,13.6613,13.6708,13.6565,13.6565,11258.7484
2005-10-31 14:40:00,28.65,28.68,28.65,28.67,5680.089258545491,13.6517,13.666,13.6517,13.6613,5680.0893
2005-10-31 14:45:00,28.68,28.7,28.65,28.66,12374.480170402678,13.666,13.6756,13.6517,13.6565,12374.4802
2005-10-31 14:50:00,28.65,28.68,28.65,28.68,8621.564053149406,13.6517,13.666,13.6517,13.666,8621.5641
2005-10-31 14:55:00,28.68,28.7,28.67,28.7,13084.491327720863,13.666,13.6756,13.6613,13.6756,13084.4913
2005-10-31 15:00:00,28.7,28.76,28.7,28.75,14403.083477026068,13.6756,13.7042,13.6756,13.6994,14403.0835
2005-10-31 15:05:00,28.75,28.75,28.7,28.71,21604.6252155391,13.6994,13.6994,13.6756,13.6803,21604.6252
2005-10-31 15:10:00,28.71,28.71,28.65,28.68,31037.630591337864,13.6803,13.6803,13.6517,13.666,31037.6306
2005-10-31 15:15:00,28.68,28.71,28.68,28.71,19981.74257024039,13.666,13.6803,13.666,13.6803,19981.7426
2005-10-31 15:20:00,28.71,28.71,28.7,28.7,26676.13348209757,13.6803,13.6803,13.6756,13.6756,26676.1335
2005-10-31 15:25:00,28.71,28.77,28.7,28.74,39862.05497514961,13.6803,13.7089,13.6756,13.6946,39862.055
2005-10-31 15:30:00,28.74,28.76,28.73,28.74,35196.26736991581,13.6946,13.7042,13.6899,13.6946,35196.2674
2005-10-31 15:35:00,28.75,28.78,28.75,28.77,43513.540927071714,13.6994,13.7137,13.6994,13.7089,43513.5409
2005-10-31 15:40:00,28.78,28.8,28.78,28.79,45034.993407039256,13.7137,13.7232,13.7137,13.7185,45034.9934
2005-10-31 15:45:00,28.79,28.79,28.78,28.78,61466.68019068871,13.7185,13.7185,13.7137,13.7137,61466.6802
2005-10-31 15:50:00,28.78,28.79,28.74,28.76,57105.18308144842,13.7137,13.7185,13.6946,13.7042,57105.1831
2005-10-31 15:55:00,28.76,28.76,28.72,28.76,175677.04635358555,13.7042,13.7042,13.6851,13.7042,175677.0464
2005-11-01 09:30:00,28.79,28.79,28.77,28.78,40673.49629779896,13.7185,13.7185,13.7089,13.7137,40673.4963
2005-11-01 09:35:00,28.78,28.81,28.75,28.8,38036.31199918856,13.7137,13.728,13.6994,13.7232,38036.312
2005-11-01 09:40:00,28.78,28.85,28.68,28.68,208337.5595902221,13.7137,13.747,13.666,13.666,208337.5596
2005-11-01 09:45:00,28.67,28.82,28.67,28.8,34689.11654325997,13.6613,13.7328,13.6613,13.7232,34689.1165
2005-11-01 09:50:00,28.81,28.83,28.69,28.72,18764.580586266355,13.728,13.7375,13.6708,13.6851,18764.5806
2005-11-01 09:55:00,28.73,28.84,28.73,28.79,49903.64134293539,13.6899,13.7423,13.6899,13.7185,49903.6413
2005-11-01 10:00:00,28.78,28.78,28.72,28.76,17648.84876762349,13.7137,13.7137,13.6851,13.7042,17648.8488
2005-11-01 10:05:00,28.77,28.8,28.76,28.78,23633.22852216249,13.7089,13.7232,13.7042,13.7137,23633.2285
2005-11-01 10:10:00,28.77,28.79,28.77,28.78,13287.351658383202,13.7089,13.7185,13.7089,13.7137,13287.3517
2005-11-01 10:15:00,28.78,28.78,28.77,28.77,13490.21198904554,13.7137,13.7137,13.7089,13.7089,13490.212
2005-11-01 10:20:00,28.78,28.78,28.76,28.76,22213.20620752612,13.7137,13.7137,13.7042,13.7042,22213.2062
2005-11-01 10:25:00,28.75,28.75,28.73,28.74,15417.385130337763,13.6994,13.6994,13.6899,13.6946,15417.3851
2005-11-01 10:30:00,28.74,28.8,28.74,28.79,20691.75372755857,13.6946,13.7232,13.6946,13.7185,20691.7537
2005-11-01 10:35:00,28.79,28.79,28.77,28.77,16634.547114311797,13.7185,13.7185,13.7089,13.7089,16634.5471
2005-11-01 10:40:00,28.77,28.79,28.77,28.77,21198.904554214423,13.7089,13.7185,13.7089,13.7089,21198.9046
2005-11-01 10:45:00,28.78,28.78,28.71,28.72,24038.94918348717,13.7137,13.7137,13.6803,13.6851,24038.9492
2005-11-01 10:50:00,28.71,28.73,28.69,28.73,24038.94918348717,13.6803,13.6899,13.6708,13.6899,24038.9492
2005-11-01 10:55:00,28.72,28.75,28.72,28.75,14403.083477026068,13.6851,13.6994,13.6851,13.6994,14403.0835
2005-11-01 11:00:00,28.75,28.77,28.73,28.75,23430.36819150015,13.6994,13.7089,13.6899,13.6994,23430.3682
2005-11-01 11:05:00,28.75,28.76,28.74,28.75,27589.004970078106,13.6994,13.7042,13.6946,13.6994,27589.005
2005-11-01 11:10:00,28.75,28.76,28.74,28.75,11258.748351759814,13.6994,13.7042,13.6946,13.6994,11258.7484
2005-11-01 11:15:00,28.76,28.76,28.74,28.75,13287.351658383202,13.7042,13.7042,13.6946,13.6994,13287.3517
2005-11-01 11:20:00,28.75,28.76,28.74,28.75,19576.02190891571,13.6994,13.7042,13.6946,13.6994,19576.0219
2005-11-01 11:25:00,28.74,28.77,28.74,28.76,30023.32893802617,13.6946,13.7089,13.6946,13.7042,30023.3289
2005-11-01 11:30:00,28.76,28.77,28.76,28.77,38239.172329850895,13.7042,13.7089,13.7042,13.7089,38239.1723
2005-11-01 11:35:00,28.78,28.78,28.76,28.77,18764.580586266355,13.7137,13.7137,13.7042,13.7089,18764.5806
2005-11-01 11:40:00,28.77,28.77,28.76,28.76,21097.474388883253,13.7089,13.7089,13.7042,13.7042,21097.4744
2005-11-01 11:45:00,28.76,28.8,28.76,28.8,19778.88223957805,13.7042,13.7232,13.7042,13.7232,19778.8822
2005-11-01 11:50:00,28.79,28.85,28.79,28.85,12577.340501065017,13.7185,13.747,13.7185,13.747,12577.3405
2005-11-01 11:55:00,28.84,28.84,28.82,28.84,10954.457855766304,13.7423,13.7423,13.7328,13.7423,10954.4579
2005-11-01 12:00:00,28.84,28.84,28.82,28.82,12171.61983974034,13.7423,13.7423,13.7328,13.7328,12171.6198
2005-11-01 12:05:00,28.81,28.82,28.77,28.77,13794.502485039053,13.728,13.7328,13.7089,13.7089,13794.5025
2005-11-01 12:10:00,28.77,28.78,28.77,28.77,12171.61983974034,13.7089,13.7137,13.7089,13.7089,12171.6198
2005-11-01 12:15:00,28.78,28.79,28.77,28.79,10041.58636778578,13.7137,13.7185,13.7089,13.7185,10041.5864
2005-11-01 12:20:00,28.78,28.79,28.77,28.78,13185.921493052034,13.7137,13.7185,13.7089,13.7137,13185.9215
2005-11-01 12:25:00,28.78,28.79,28.76,28.79,20996.04422355209,13.7137,13.7185,13.7042,13.7185,20996.0442
2005-11-01 12:30:00,28.79,28.79,28.78,28.78,18155.99959427934,13.7185,13.7185,13.7137,13.7137,18155.9996
2005-11-01 12:35:00,28.78,28.79,28.78,28.78,16127.396287655947,13.7137,13.7185,13.7137,13.7137,16127.3963
2005-11-01 12:40:00,28.78,28.79,28.73,28.73,16127.396287655947,13.7137,13.7185,13.6899,13.6899,16127.3963
2005-11-01 12:45:00,28.73,28.73,28.71,28.71,6694.390911857186,13.6899,13.6899,13.6803,13.6803,6694.3909
2005-11-01 12:50:00,28.71,28.71,28.66,28.67,29617.60827670149,13.6803,13.6803,13.6565,13.6613,29617.6083
2005-11-01 12:55:00,28.68,28.68,28.67,28.68,8012.983061162389,13.666,13.666,13.6613,13.666,8012.9831
2005-11-01 13:00:00,28.68,28.69,28.67,28.69,15417.385130337763,13.666,13.6708,13.6613,13.6708,15417.3851
2005-11-01 13:05:00,28.69,28.7,28.69,28.69,10548.737194441626,13.6708,13.6756,13.6708,13.6708,10548.7372
2005-11-01 13:10:00,28.69,28.7,28.69,28.7,4665.787605233797,13.6708,13.6756,13.6708,13.6756,4665.7876
2005-11-01 13:15:00,28.7,28.71,28.69,28.7,12475.910335733848,13.6756,13.6803,13.6708,13.6756,12475.9103
2005-11-01 13:20:00,28.7,28.7,28.69,28.69,15417.385130337763,13.6756,13.6756,13.6708,13.6708,15417.3851
2005-11-01 13:25:00,28.7,28.7,28.68,28.68,11055.888021097477,13.6756,13.6756,13.666,13.666,11055.888
2005-11-01 13:30:00,28.69,28.69,28.68,28.68,16431.686783649457,13.6708,13.6708,13.666,13.666,16431.6868
2005-11-01 13:35:00,28.68,28.7,28.68,28.69,14504.513642357237,13.666,13.6756,13.666,13.6708,14504.5136
2005-11-01 13:40:00,28.7,28.72,28.69,28.71,11867.329343746833,13.6756,13.6851,13.6708,13.6803,11867.3293
2005-11-01 13:45:00,28.72,28.74,28.72,28.73,9737.29587179227,13.6851,13.6946,13.6851,13.6899,9737.2959
2005-11-01 13:50:00,28.73,28.75,28.71,28.74,20083.17273557156,13.6899,13.6994,13.6803,13.6946,20083.1727
2005-11-01 13:55:00,28.74,28.74,28.73,28.74,22010.34587686378,13.6946,13.6946,13.6899,13.6946,22010.3459
2005-11-01 14:00:00,28.73,28.74,28.73,28.73,36514.85951922102,13.6899,13.6946,13.6899,13.6899,36514.8595
2005-11-01 14:05:00,28.74,28.74,28.72,28.73,16025.96612232478,13.6946,13.6946,13.6851,13.6899,16025.9661
2005-11-01 14:10:00,28.73,28.75,28.72,28.73,19474.59174358454,13.6899,13.6994,13.6851,13.6899,19474.5917
2005-11-01 14:15:00,28.73,28.79,28.73,28.79,24038.94918348717,13.6899,13.7185,13.6899,13.7185,24038.9492
2005-11-01 14:20:00,28.8,28.88,28.77,28.82,39050.61365250025,13.7232,13.7613,13.7089,13.7328,39050.6137
2005-11-01 14:25:00,28.82,28.84,28.77,28.81,23937.519018156,13.7328,13.7423,13.7089,13.728,23937.519
2005-11-01 14:30:00,28.81,28.87,28.75,28.75,23633.22852216249,13.728,13.7566,13.6994,13.6994,23633.2285
2005-11-01 14:35:00,28.76,28.78,28.74,28.75,20590.323562227408,13.7042,13.7137,13.6946,13.6994,20590.3236
2005-11-01 14:40:00,28.74,28.78,28.74,28.75,39253.47398316259,13.6946,13.7137,13.6946,13.6994,39253.474
2005-11-01 14:45:00,28.76,28.81,28.74,28.79,73029.71903844204,13.7042,13.728,13.6946,13.7185,73029.719
2005-11-01 14:50:00,28.8,28.82,28.78,28.8,15011.664469013083,13.7232,13.7328,13.7137,13.7232,15011.6645
2005-11-01 14:55:00,28.79,28.79,28.76,28.76,30733.34009534436,13.7185,13.7185,13.7042,13.7042,30733.3401
2005-11-01 15:00:00,28.76,28.79,28.74,28.77,43209.2504310782,13.7042,13.7185,13.6946,13.7089,43209.2504
2005-11-01 15:05:00,28.76,28.76,28.73,28.74,31037.630591337864,13.7042,13.7042,13.6899,13.6946,31037.6306
2005-11-01 15:10:00,28.74,28.75,28.7,28.7,22010.34587686378,13.6946,13.6994,13.6756,13.6756,22010.3459
2005-11-01 15:15:00,28.71,28.74,28.69,28.72,38746.32315650675,13.6803,13.6946,13.6708,13.6851,38746.3232
2005-11-01 15:20:00,28.71,28.73,28.71,28.73,20387.463231565067,13.6803,13.6899,13.6803,13.6899,20387.4632
2005-11-01 15:25:00,28.73,28.77,28.72,28.77,67248.19961456537,13.6899,13.7089,13.6851,13.7089,67248.1996
2005-11-01 15:30:00,28.77,28.84,28.76,28.8,74348.31118774724,13.7089,13.7423,13.7042,13.7232,74348.3112
2005-11-01 15:35:00,28.8,28.81,28.79,28.8,63799.57399330561,13.7232,13.728,13.7185,13.7232,63799.574
2005-11-01 15:40:00,28.8,28.84,28.79,28.84,68465.3615985394,13.7232,13.7423,13.7185,13.7423,68465.3616
2005-11-01 15:45:00,28.84,28.85,28.83,28.85,49193.6301856172,13.7423,13.747,13.7375,13.747,49193.6302
2005-11-01 15:50:00,28.84,28.89,28.84,28.89,107211.68475504615,13.7423,13.7661,13.7423,13.7661,107211.6848
2005-11-01 15:55:00,28.89,28.9,28.88,28.9,124049.09220002028,13.7661,13.7709,13.7613,13.7709,124049.0922
2005-11-02 09:30:00,28.78,28.79,28.69,28.78,50410.79216959124,13.7137,13.7185,13.6708,13.7137,50410.7922
2005-11-02 09:35:00,28.75,28.88,28.75,28.86,18155.99959427934,13.6994,13.7613,13.6994,13.7518,18155.9996
2005-11-02 09:40:00,28.84,28.87,28.76,28.87,13388.781823714373,13.7423,13.7566,13.7042,13.7566,13388.7818
2005-11-02 09:45:00,28.89,28.9,28.85,28.9,26878.99381275992,13.7661,13.7709,13.747,13.7709,26878.9938
2005-11-02 09:50:00,28.9,28.97,28.89,28.96,19677.45207424688,13.7709,13.8042,13.7661,13.7995,19677.4521
2005-11-02 09:55:00,28.96,29.04,28.96,29.02,23430.36819150015,13.7995,13.8376,13.7995,13.8281,23430.3682
2005-11-02 10:00:00,29.02,29.05,29.02,29.03,15315.954965006593,13.8281,13.8423,13.8281,13.8328,15315.955
2005-11-02 10:05:00,29.02,29.08,29.02,29.08,15417.385130337763,13.8281,13.8566,13.8281,13.8566,15417.3851
2005-11-02 10:10:00,29.08,29.08,29.02,29.02,115934.67897352672,13.8566,13.8566,13.8281,13.8281,115934.679
2005-11-02 10:15:00,29.02,29.03,29.02,29.02,23531.79835683132,13.8281,13.8328,13.8281,13.8281,23531.7984
2005-11-02 10:20:00,29.02,29.06,29.01,29.02,24140.37934881834,13.8281,13.8471,13.8233,13.8281,24140.3793
2005-11-02 10:25:00,29.02,29.03,29.02,29.03,10548.737194441626,13.8281,13.8328,13.8281,13.8328,10548.7372
2005-11-02 10:30:00,29.03,29.07,29.02,29.02,27183.284308753424,13.8328,13.8519,13.8281,13.8281,27183.2843
2005-11-02 10:35:00,29.03,29.05,28.97,28.99,23024.64753017548,13.8328,13.8423,13.8042,13.8138,23024.6475
2005-11-02 10:40:00,28.99,29.05,28.95,29.04,19474.59174358454,13.8138,13.8423,13.7947,13.8376,19474.5917
2005-11-02 10:45:00,29.05,29.07,29.04,29.05,22010.34587686378,13.8423,13.8519,13.8376,13.8423,22010.3459
2005-11-02 10:50:00,29.04,29.04,29.0,29.04,20894.614058220915,13.8376,13.8376,13.8185,13.8376,20894.6141
2005-11-02 10:55:00,29.04,29.07,29.03,29.04,17243.128106298813,13.8376,13.8519,13.8328,13.8376,17243.1281
2005-11-02 11:00:00,29.03,29.11,29.03,29.09,28704.73678872097,13.8328,13.8709,13.8328,13.8614,28704.7368
2005-11-02 11:05:00,29.08,29.13,29.08,29.13,13794.502485039053,13.8566,13.8805,13.8566,13.8805,13794.5025
2005-11-02 11:10:00,29.13,29.14,29.11,29.11,21604.6252155391,13.8805,13.8852,13.8709,13.8709,21604.6252
2005-11-02 11:15:00,29.11,29.14,29.08,29.14,37022.010345876864,13.8709,13.8852,13.8566,13.8852,37022.0103
2005-11-02 11:20:00,29.14,29.15,29.12,29.13,12171.61983974034,13.8852,13.89,13.8757,13.8805,12171.6198
2005-11-02 11:25:00,29.12,29.15,29.12,29.15,10447.307029110458,13.8757,13.89,13.8757,13.89,10447.307
2005-11-02 11:30:00,29.15,29.17,29.15,29.16,312202.04888933967,13.89,13.8995,13.89,13.8948,312202.0489
2005-11-02 11:35:00,29.16,29.21,29.16,29.21,16837.407444974135,13.8948,13.9186,13.8948,13.9186,16837.4074
2005-11-02 11:40:00,29.21,29.21,29.19,29.2,13895.93265037022,13.9186,13.9186,13.9091,13.9138,13895.9327
2005-11-02 11:45:00,29.2,29.2,29.18,29.19,12577.340501065017,13.9138,13.9138,13.9043,13.9091,12577.3405
2005-11-02 11:50:00,29.19,29.21,29.19,29.21,200933.1575210468,13.9091,13.9186,13.9091,13.9186,200933.1575
2005-11-02 11:55:00,29.21,29.22,29.2,29.2,9635.865706461102,13.9186,13.9234,13.9138,13.9138,9635.8657
2005-11-02 12:00:00,29.2,29.21,29.18,29.18,11461.608682422151,13.9138,13.9186,13.9043,13.9043,11461.6087
2005-11-02 12:05:00,29.18,29.22,29.18,29.22,33066.233897961254,13.9043,13.9234,13.9043,13.9234,33066.2339
2005-11-02 12:10:00,29.21,29.23,29.2,29.21,5680.089258545491,13.9186,13.9281,13.9138,13.9186,5680.0893
2005-11-02 12:15:00,29.21,29.21,29.18,29.2,9737.29587179227,13.9186,13.9186,13.9043,13.9138,9737.2959
2005-11-02 12:20:00,29.21,29.23,29.21,29.23,15417.385130337763,13.9186,13.9281,13.9186,13.9281,15417.3851
2005-11-02 12:25:00,29.23,29.24,29.22,29.24,17953.139263617,13.9281,13.9329,13.9234,13.9329,17953.1393
2005-11-02 12:30:00,29.24,29.25,29.24,29.24,9737.29587179227,13.9329,13.9376,13.9329,13.9329,9737.2959
2005-11-02 12:35:00,29.24,29.24,29.22,29.23,11968.759509078,13.9329,13.9329,13.9234,13.9281,11968.7595
2005-11-02 12:40:00,29.23,29.26,29.21,29.26,98285.83020590324,13.9281,13.9424,13.9186,13.9424,98285.8302
2005-11-02 12:45:00,29.26,29.28,29.25,29.28,14098.79298103256,13.9424,13.9519,13.9376,13.9519,14098.793
2005-11-02 12:50:00,29.28,29.33,29.28,29.32,124556.24302667614,13.9519,13.9758,13.9519,13.971,124556.243
2005-11-02 12:55:00,29.31,29.33,29.3,29.33,6998.681407850695,13.9662,13.9758,13.9615,13.9758,6998.6814
2005-11-02 13:00:00,29.33,29.33,29.31,29.31,21300.3347195456,13.9758,13.9758,13.9662,13.9662,21300.3347
2005-11-02 13:05:00,29.31,29.31,29.29,29.3,4868.647935896135,13.9662,13.9662,13.9567,13.9615,4868.6479
2005-11-02 13:10:00,29.31,29.33,29.31,29.31,10548.737194441626,13.9662,13.9758,13.9662,13.9662,10548.7372
2005-11-02 13:15:00,29.32,29.32,29.3,29.31,2231.463637285729,13.971,13.971,13.9615,13.9662,2231.4636
2005-11-02 13:20:00,29.31,29.33,29.31,29.32,9230.145045136424,13.9662,13.9758,13.9662,13.971,9230.145
2005-11-02 13:25:00,29.31,29.31,29.3,29.3,4970.078101227305,13.9662,13.9662,13.9615,13.9615,4970.0781
2005-11-02 13:30:00,29.31,29.52,29.31,29.35,63393.85333198093,13.9662,14.0663,13.9662,13.9853,63393.8533
2005-11-02 13:35:00,29.34,29.35,29.31,29.31,5071.508266558474,13.9805,13.9853,13.9662,13.9662,5071.5083
2005-11-02 13:40:00,29.3,29.35,29.3,29.35,14301.653311694898,13.9615,13.9853,13.9615,13.9853,14301.6533
2005-11-02 13:45:00,29.35,29.35,29.34,29.34,10853.027690435136,13.9853,13.9853,13.9805,13.9805,10853.0277
2005-11-02 13:50:00,29.35,29.36,29.31,29.31,26371.842986104068,13.9853,13.9901,13.9662,13.9662,26371.843
2005-11-02 13:55:00,29.33,29.34,29.33,29.34,20387.463231565067,13.9758,13.9805,13.9758,13.9805,20387.4632
2005-11-02 14:00:00,29.34,29.36,29.33,29.35,26878.99381275992,13.9805,13.9901,13.9758,13.9853,26878.9938
2005-11-02 14:05:00,29.35,29.35,29.32,29.33,24241.809514149507,13.9853,13.9853,13.971,13.9758,24241.8095
2005-11-02 14:10:00,29.33,29.34,29.31,29.31,22111.77604219495,13.9758,13.9805,13.9662,13.9662,22111.776
2005-11-02 14:15:00,29.31,29.35,29.31,29.34,26473.27315143524,13.9662,13.9853,13.9662,13.9805,26473.2732
2005-11-02 14:20:00,29.33,29.34,29.31,29.32,20083.17273557156,13.9758,13.9805,13.9662,13.971,20083.1727
2005-11-02 14:25:00,29.31,29.33,29.31,29.33,9534.435541129931,13.9662,13.9758,13.9662,13.9758,9534.4355
2005-11-02 14:30:00,29.33,29.34,29.3,29.3,10650.167359772797,13.9758,13.9805,13.9615,13.9615,10650.1674
2005-11-02 14:35:00,29.28,29.28,29.21,29.24,29313.31778070798,13.9519,13.9519,13.9186,13.9329,29313.3178
2005-11-02 14:40:00,29.23,29.23,29.2,29.21,36514.85951922102,13.9281,13.9281,13.9138,13.9186,36514.8595
2005-11-02 14:45:00,29.2,29.25,29.18,29.25,16330.256618318288,13.9138,13.9376,13.9043,13.9376,16330.2566
2005-11-02 14:50:00,29.24,29.24,29.19,29.2,10244.44669844812,13.9329,13.9329,13.9091,13.9138,10244.4467
2005-11-02 14:55:00,29.2,29.24,29.19,29.24,29009.02728471448,13.9138,13.9329,13.9091,13.9329,29009.0273
2005-11-02 15:00:00,29.23,29.23,29.21,29.22,12070.18967440917,13.9281,13.9281,13.9186,13.9234,12070.1897
2005-11-02 15:05:00,29.21,29.24,29.21,29.23,11867.329343746833,13.9186,13.9329,13.9186,13.9281,11867.3293
2005-11-02 15:10:00,29.23,29.24,29.2,29.23,38137.742164519725,13.9281,13.9329,13.9138,13.9281,38137.7422
2005-11-02 15:15:00,29.24,29.24,29.17,29.18,17750.27893295466,13.9329,13.9329,13.8995,13.9043,17750.2789
2005-11-02 15:20:00,29.18,29.19,29.17,29.18,56496.602089461405,13.9043,13.9091,13.8995,13.9043,56496.6021
2005-11-02 15:25:00,29.18,29.19,29.17,29.19,43919.26158839639,13.9043,13.9091,13.8995,13.9091,43919.2616
2005-11-02 15:30:00,29.19,29.2,29.18,29.2,60148.08804138351,13.9091,13.9138,13.9043,13.9138,60148.088
2005-11-02 15:35:00,29.2,29.2,29.19,29.2,38340.60249518207,13.9138,13.9138,13.9091,13.9138,38340.6025
2005-11-02 15:40:00,29.2,29.23,29.2,29.23,60553.808702708186,13.9138,13.9281,13.9138,13.9281,60553.8087
2005-11-02 15:45:00,29.24,29.27,29.23,29.27,60148.08804138351,13.9329,13.9472,13.9281,13.9472,60148.088
2005-11-02 15:50:00,29.27,29.28,29.25,29.27,54873.71944416269,13.9472,13.9519,13.9376,13.9472,54873.7194
2005-11-02 15:55:00,29.27,29.3,29.27,29.3,161476.82320722184,13.9472,13.9615,13.9472,13.9615,161476.8232
2005-11-03 09:30:00,29.38,29.42,29.38,29.4,22923.217364844302,13.9996,14.0187,13.9996,14.0091,22923.2174
2005-11-03 09:35:00,29.4,29.41,29.39,29.39,11664.469013084492,14.0091,14.0139,14.0044,14.0044,11664.469
2005-11-03 09:40:00,29.39,29.39,29.32,29.33,188964.3980119688,14.0044,14.0044,13.971,13.9758,188964.398
2005-11-03 09:45:00,29.34,29.4,29.32,29.4,59843.79754539,13.9805,14.0091,13.971,14.0091,59843.7975
2005-11-03 09:50:00,29.39,29.4,29.34,29.35,13388.781823714373,14.0044,14.0091,13.9805,13.9853,13388.7818
2005-11-03 09:55:00,29.34,29.34,29.28,29.28,65523.88680393549,13.9805,13.9805,13.9519,13.9519,65523.8868
2005-11-03 10:00:00,29.27,29.27,29.24,29.24,16735.977279642964,13.9472,13.9472,13.9329,13.9329,16735.9773
2005-11-03 10:05:00,29.25,29.29,29.22,29.28,24951.820671467696,13.9376,13.9567,13.9234,13.9519,24951.8207
2005-11-03 10:10:00,29.29,29.29,29.2,29.21,16938.837610305305,13.9567,13.9567,13.9138,13.9186,16938.8376
2005-11-03 10:15:00,29.21,29.23,29.17,29.21,50309.36200426007,13.9186,13.9281,13.8995,13.9186,50309.362
2005-11-03 10:20:00,29.2,29.28,29.2,29.28,23531.79835683132,13.9138,13.9519,13.9138,13.9519,23531.7984
2005-11-03 10:25:00,29.28,29.28,29.22,29.23,22517.496703519628,13.9519,13.9519,13.9234,13.9281,22517.4967
2005-11-03 10:30:00,29.23,29.27,29.2,29.27,18460.290090272847,13.9281,13.9472,13.9138,13.9472,18460.2901
2005-11-03 10:35:00,29.28,29.32,29.28,29.31,14403.083477026068,13.9519,13.971,13.9519,13.9662,14403.0835
2005-11-03 10:40:00,29.31,29.32,29.25,29.26,28299.016127396288,13.9662,13.971,13.9376,13.9424,28299.0161
2005-11-03 10:45:00,29.25,29.25,29.18,29.18,13287.351658383202,13.9376,13.9376,13.9043,13.9043,13287.3517
2005-11-03 10:50:00,29.18,29.19,29.18,29.19,30023.32893802617,13.9043,13.9091,13.9043,13.9091,30023.3289
2005-11-03 10:55:00,29.19,29.22,29.18,29.22,13591.642154376712,13.9091,13.9234,13.9043,13.9234,13591.6422
2005-11-03 11:00:00,29.22,29.27,29.21,29.24,23836.08885282483,13.9234,13.9472,13.9186,13.9329,23836.0889
2005-11-03 11:05:00,29.23,29.23,29.21,29.21,9940.15620245461,13.9281,13.9281,13.9186,13.9186,9940.1562
2005-11-03 11:10:00,29.22,29.22,29.2,29.21,12881.630997058524,13.9234,13.9234,13.9138,13.9186,12881.631
2005-11-03 11:15:00,29.2,29.2,29.18,29.18,21300.3347195456,13.9138,13.9138,13.9043,13.9043,21300.3347
2005-11-03 11:20:00,29.18,29.18,29.14,29.14,12374.480170402678,13.9043,13.9043,13.8852,13.8852,12374.4802
2005-11-03 11:25:00,29.14,29.19,29.14,29.19,18561.720255604017,13.8852,13.9091,13.8852,13.9091,18561.7203
2005-11-03 11:30:00,29.19,29.2,29.17,29.18,8012.983061162389,13.9091,13.9138,13.8995,13.9043,8012.9831
2005-11-03 11:35:00,29.17,29.2,29.17,29.17,27893.29546607161,13.8995,13.9138,13.8995,13.8995,27893.2955
2005-11-03 11:40:00,29.18,29.2,29.18,29.19,11765.89917841566,13.9043,13.9138,13.9043,13.9091,11765.8992
2005-11-03 11:45:00,29.19,29.22,29.19,29.19,26270.412820772897,13.9091,13.9234,13.9091,13.9091,26270.4128
2005-11-03 11:50:00,29.19,29.2,29.18,29.2,22314.636372857287,13.9091,13.9138,13.9043,13.9138,22314.6364
2005-11-03 11:55:00,29.19,29.19,29.15,29.15,11968.759509078,13.9091,13.9091,13.89,13.89,11968.7595
2005-11-03 12:00:00,29.15,29.16,29.14,29.15,6491.530581194847,13.89,13.8948,13.8852,13.89,6491.5306
2005-11-03 12:05:00,29.16,29.17,29.15,29.16,15924.53595699361,13.8948,13.8995,13.89,13.8948,15924.536
2005-11-03 12:10:00,29.17,29.2,29.16,29.18,17750.27893295466,13.8995,13.9138,13.8948,13.9043,17750.2789
2005-11-03 12:15:00,29.18,29.2,29.17,29.2,15823.10579166244,13.9043,13.9138,13.8995,13.9138,15823.1058
2005-11-03 12:20:00,29.2,29.23,29.2,29.2,14707.373973019576,13.9138,13.9281,13.9138,13.9138,14707.374
2005-11-03 12:25:00,29.21,29.22,29.2,29.2,11461.608682422151,13.9186,13.9234,13.9138,13.9138,11461.6087
2005-11-03 12:30:00,29.2,29.21,29.19,29.19,9940.15620245461,13.9138,13.9186,13.9091,13.9091,9940.1562
2005-11-03 12:35:00,29.19,29.19,29.17,29.18,8418.703722487067,13.9091,13.9091,13.8995,13.9043,8418.7037
2005-11-03 12:40:00,29.17,29.18,29.15,29.15,7302.971903844204,13.8995,13.9043,13.89,13.89,7302.9719
2005-11-03 12:45:00,29.15,29.16,29.13,29.15,7810.122730500051,13.89,13.8948,13.8805,13.89,7810.1227
2005-11-03 12:50:00,29.15,29.15,29.14,29.14,5172.938431889644,13.89,13.89,13.8852,13.8852,5172.9384
2005-11-03 12:55:00,29.15,29.16,29.14,29.16,16431.686783649457,13.89,13.8948,13.8852,13.8948,16431.6868
2005-11-03 13:00:00,29.17,29.19,29.17,29.18,21401.764884876764,13.8995,13.9091,13.8995,13.9043,21401.7649
2005-11-03 13:05:00,29.18,29.19,29.18,29.18,9331.575210467594,13.9043,13.9091,13.9043,13.9043,9331.5752
2005-11-03 13:10:00,29.19,29.19,29.18,29.18,11055.888021097477,13.9091,13.9091,13.9043,13.9043,11055.888
2005-11-03 13:15:00,29.19,29.19,29.16,29.18,9433.005375798764,13.9091,13.9091,13.8948,13.9043,9433.0054
2005-11-03 13:20:00,29.18,29.2,29.18,29.18,16938.837610305305,13.9043,13.9138,13.9043,13.9043,16938.8376
2005-11-03 13:25:00,29.19,29.19,29.18,29.19,5984.379754539,13.9091,13.9091,13.9043,13.9091,5984.3798
2005-11-03 13:30:00,29.19,29.2,29.19,29.2,4970.078101227305,13.9091,13.9138,13.9091,13.9138,4970.0781
2005-11-03 13:35:00,29.2,29.2,29.16,29.17,17344.558271629983,13.9138,13.9138,13.8948,13.8995,17344.5583
2005-11-03 13:40:00,29.17,29.21,29.17,29.21,14403.083477026068,13.8995,13.9186,13.8995,13.9186,14403.0835
2005-11-03 13:45:00,29.21,29.22,29.19,29.21,7302.971903844204,13.9186,13.9234,13.9091,13.9186,7302.9719
2005-11-03 13:50:00,29.21,29.23,29.2,29.21,18054.56942894817,13.9186,13.9281,13.9138,13.9186,18054.5694
2005-11-03 13:55:00,29.22,29.23,29.22,29.23,9737.29587179227,13.9234,13.9281,13.9234,13.9281,9737.2959
2005-11-03 14:00:00,29.23,29.23,29.22,29.23,12881.630997058524,13.9281,13.9281,13.9234,13.9281,12881.631
2005-11-03 14:05:00,29.23,29.23,29.22,29.22,23024.64753017548,13.9281,13.9281,13.9234,13.9234,23024.6475
2005-11-03 14:10:00,29.23,29.24,29.21,29.22,34689.11654325997,13.9281,13.9329,13.9186,13.9234,34689.1165
2005-11-03 14:15:00,29.21,29.25,29.21,29.25,15417.385130337763,13.9186,13.9376,13.9186,13.9376,15417.3851
2005-11-03 14:20:00,29.25,29.28,29.25,29.25,15823.10579166244,13.9376,13.9519,13.9376,13.9376,15823.1058
2005-11-03 14:25:00,29.25,29.26,29.23,29.26,21503.19505020793,13.9376,13.9424,13.9281,13.9424,21503.1951
2005-11-03 14:30:00,29.26,29.27,29.26,29.26,8317.273557155899,13.9424,13.9472,13.9424,13.9424,8317.2736
2005-11-03 14:35:00,29.26,29.27,29.26,29.26,9838.72603712344,13.9424,13.9472,13.9424,13.9424,9838.726
2005-11-03 14:40:00,29.25,29.27,29.25,29.25,33877.67522061061,13.9376,13.9472,13.9376,13.9376,33877.6752
2005-11-03 14:45:00,29.25,29.26,29.21,29.21,34486.256212597626,13.9376,13.9424,13.9186,13.9186,34486.2562
2005-11-03 14:50:00,29.2,29.21,29.17,29.18,28299.016127396288,13.9138,13.9186,13.8995,13.9043,28299.0161
2005-11-03 14:55:00,29.18,29.18,29.14,29.15,25763.26199411705,13.9043,13.9043,13.8852,13.89,25763.262
2005-11-03 15:00:00,29.15,29.15,29.12,29.12,18155.99959427934,13.89,13.89,13.8757,13.8757,18155.9996
2005-11-03 15:05:00,29.12,29.15,29.12,29.15,31849.07191398722,13.8757,13.89,13.8757,13.89,31849.0719
2005-11-03 15:10:00,29.14,29.15,29.13,29.14,30631.909930013186,13.8852,13.89,13.8805,13.8852,30631.9099
2005-11-03 15:15:00,29.13,29.14,29.08,29.08,39862.05497514961,13.8805,13.8852,13.8566,13.8566,39862.055
2005-11-03 15:20:00,29.08,29.08,29.05,29.07,41992.08844710417,13.8566,13.8566,13.8423,13.8519,41992.0884
2005-11-03 15:25:00,29.06,29.06,29.04,29.05,32051.93224464956,13.8471,13.8471,13.8376,13.8423,32051.9322
2005-11-03 15:30:00,29.04,29.06,29.04,29.04,31646.211583324883,13.8376,13.8471,13.8376,13.8376,31646.2116
2005-11-03 15:35:00,29.04,29.05,29.03,29.03,10447.307029110458,13.8376,13.8423,13.8328,13.8328,10447.307
2005-11-03 15:40:00,29.04,29.04,29.01,29.02,32559.08307130541,13.8376,13.8376,13.8233,13.8281,32559.0831
2005-11-03 15:45:00,29.02,29.04,29.01,29.03,45846.43472968861,13.8281,13.8376,13.8233,13.8328,45846.4347
2005-11-03 15:50:00,29.04,29.1,29.04,29.1,44730.702911045744,13.8376,13.8662,13.8376,13.8662,44730.7029
2005-11-03 15:55:00,29.09,29.1,29.04,29.06,45643.57439902627,13.8614,13.8662,13.8376,13.8471,45643.5744
2005-11-04 09:30:00,29.08,29.08,28.96,28.97,30023.32893802617,13.8566,13.8566,13.7995,13.8042,30023.3289
2005-11-04 09:35:00,28.97,29.02,28.96,29.02,99198.70169388376,13.8042,13.8281,13.7995,13.8281,99198.7017
2005-11-04 09:40:00,29.04,29.17,29.04,29.12,22517.496703519628,13.8376,13.8995,13.8376,13.8757,22517.4967
2005-11-04 09:45:00,29.12,29.13,29.07,29.09,34689.11654325997,13.8757,13.8805,13.8519,13.8614,34689.1165
2005-11-04 09:50:00,29.09,29.1,29.07,29.07,18663.150420935188,13.8614,13.8662,13.8519,13.8519,18663.1504
2005-11-04 09:55:00,29.07,29.15,29.06,29.15,32153.362409980728,13.8519,13.89,13.8471,13.89,32153.3624
2005-11-04 10:00:00,29.15,29.16,29.1,29.13,80636.98143827975,13.89,13.8948,13.8662,13.8805,80636.9814
2005-11-04 10:05:00,29.13,29.13,29.02,29.02,25458.97149812354,13.8805,13.8805,13.8281,13.8281,25458.9715
2005-11-04 10:10:00,29.02,29.02,28.95,28.95,13084.491327720863,13.8281,13.8281,13.7947,13.7947,13084.4913
2005-11-04 10:15:00,28.96,28.96,28.87,28.87,25661.83182878588,13.7995,13.7995,13.7566,13.7566,25661.8318
2005-11-04 10:20:00,28.87,28.87,28.78,28.78,16025.96612232478,13.7566,13.7566,13.7137,13.7137,16025.9661
2005-11-04 10:25:00,28.79,28.79,28.69,28.76,38847.75332183792,13.7185,13.7185,13.6708,13.7042,38847.7533
2005-11-04 10:30:00,28.76,28.77,28.69,28.7,23836.08885282483,13.7042,13.7089,13.6708,13.6756,23836.0889
2005-11-04 10:35:00,28.7,28.75,28.7,28.74,33979.10538594178,13.6756,13.6994,13.6756,13.6946,33979.1054
2005-11-04 10:40:00,28.73,28.73,28.7,28.71,7708.692565168882,13.6899,13.6899,13.6756,13.6803,7708.6926
2005-11-04 10:45:00,28.7,28.73,28.61,28.61,29516.17811137032,13.6756,13.6899,13.6327,13.6327,29516.1781
2005-11-04 10:50:00,28.61,28.65,28.61,28.65,20184.60290090273,13.6327,13.6517,13.6327,13.6517,20184.6029
2005-11-04 10:55:00,28.64,28.64,28.6,28.61,26980.423978091083,13.647,13.647,13.6279,13.6327,26980.424
2005-11-04 11:00:00,28.61,28.61,28.51,28.51,28806.166954052136,13.6327,13.6327,13.585,13.585,28806.167
2005-11-04 11:05:00,28.51,28.53,28.49,28.51,63292.423166649765,13.585,13.5946,13.5755,13.585,63292.4232
2005-11-04 11:10:00,28.5,28.5,28.45,28.47,45339.28390303276,13.5803,13.5803,13.5564,13.566,45339.2839
2005-11-04 11:15:00,28.48,28.57,28.48,28.56,23937.519018156,13.5707,13.6136,13.5707,13.6089,23937.519
2005-11-04 11:20:00,28.56,28.63,28.56,28.61,29009.02728471448,13.6089,13.6422,13.6089,13.6327,29009.0273
2005-11-04 11:25:00,28.61,28.64,28.59,28.61,21097.474388883253,13.6327,13.647,13.6232,13.6327,21097.4744
2005-11-04 11:30:00,28.61,28.63,28.59,28.6,16431.686783649457,13.6327,13.6422,13.6232,13.6279,16431.6868
2005-11-04 11:35:00,28.6,28.61,28.56,28.58,17750.27893295466,13.6279,13.6327,13.6089,13.6184,17750.2789
2005-11-04 11:40:00,28.58,28.6,28.58,28.59,16634.547114311797,13.6184,13.6279,13.6184,13.6232,16634.5471
2005-11-04 11:45:00,28.6,28.68,28.6,28.68,18358.85992494168,13.6279,13.666,13.6279,13.666,18358.8599
2005-11-04 11:50:00,28.67,28.7,28.67,28.69,13794.502485039053,13.6613,13.6756,13.6613,13.6708,13794.5025
2005-11-04 11:55:00,28.69,28.72,28.69,28.72,12273.050005071507,13.6708,13.6851,13.6708,13.6851,12273.05
2005-11-04 12:00:00,28.72,28.73,28.68,28.69,17344.558271629983,13.6851,13.6899,13.666,13.6708,17344.5583
2005-11-04 12:05:00,28.69,28.72,28.69,28.71,14605.943807688407,13.6708,13.6851,13.6708,13.6803,14605.9438
2005-11-04 12:10:00,28.72,28.75,28.71,28.75,13693.07231970788,13.6851,13.6994,13.6803,13.6994,13693.0723
2005-11-04 12:15:00,28.75,28.76,28.74,28.75,4665.787605233797,13.6994,13.7042,13.6946,13.6994,4665.7876
2005-11-04 12:20:00,28.74,28.77,28.73,28.77,12983.061162389697,13.6946,13.7089,13.6899,13.7089,12983.0612
2005-11-04 12:25:00,28.77,28.78,28.76,28.77,12577.340501065017,13.7089,13.7137,13.7042,13.7089,12577.3405
2005-11-04 12:30:00,28.79,28.83,28.78,28.83,13490.21198904554,13.7185,13.7375,13.7137,13.7375,13490.212
2005-11-04 12:35:00,28.83,28.84,28.82,28.83,8418.703722487067,13.7375,13.7423,13.7328,13.7375,8418.7037
2005-11-04 12:40:00,28.83,28.84,28.83,28.84,6085.809919870169,13.7375,13.7423,13.7375,13.7423,6085.8099
2005-11-04 12:45:00,28.83,28.84,28.79,28.81,6897.2512425195255,13.7375,13.7423,13.7185,13.728,6897.2512
2005-11-04 12:50:00,28.79,28.85,28.79,28.81,17851.70909828583,13.7185,13.747,13.7185,13.728,17851.7091
2005-11-04 12:55:00,28.81,28.82,28.79,28.8,9940.15620245461,13.728,13.7328,13.7185,13.7232,9940.1562
2005-11-04 13:00:00,28.79,28.8,28.76,28.77,12374.480170402678,13.7185,13.7232,13.7042,13.7089,12374.4802
2005-11-04 13:05:00,28.77,28.78,28.77,28.77,9940.15620245461,13.7089,13.7137,13.7089,13.7089,9940.1562
2005-11-04 13:10:00,28.77,28.77,28.74,28.76,7302.971903844204,13.7089,13.7089,13.6946,13.7042,7302.9719
2005-11-04 13:15:00,28.75,28.76,28.75,28.75,4260.066943909119,13.6994,13.7042,13.6994,13.6994,4260.0669
2005-11-04 13:20:00,28.76,28.78,28.75,28.78,6694.390911857186,13.7042,13.7137,13.6994,13.7137,6694.3909
2005-11-04 13:25:00,28.78,28.85,28.78,28.82,13794.502485039053,13.7137,13.747,13.7137,13.7328,13794.5025
2005-11-04 13:30:00,28.82,28.82,28.78,28.78,9027.284714474084,13.7328,13.7328,13.7137,13.7137,9027.2847
2005-11-04 13:35:00,28.79,28.79,28.75,28.76,4767.217770564966,13.7185,13.7185,13.6994,13.7042,4767.2178
2005-11-04 13:40:00,28.76,28.76,28.73,28.73,9940.15620245461,13.7042,13.7042,13.6899,13.6899,9940.1562
2005-11-04 13:45:00,28.73,28.78,28.73,28.77,11563.038847753322,13.6899,13.7137,13.6899,13.7089,11563.0388
2005-11-04 13:50:00,28.78,28.79,28.78,28.79,3550.0557865909323,13.7137,13.7185,13.7137,13.7185,3550.0558
2005-11-04 13:55:00,28.79,28.84,28.79,28.81,9331.575210467594,13.7185,13.7423,13.7185,13.728,9331.5752
2005-11-04 14:00:00,28.82,28.82,28.76,28.77,9230.145045136424,13.7328,13.7328,13.7042,13.7089,9230.145
2005-11-04 14:05:00,28.77,28.84,28.76,28.84,11055.888021097477,13.7089,13.7423,13.7042,13.7423,11055.888
2005-11-04 14:10:00,28.83,28.84,28.79,28.79,11968.759509078,13.7375,13.7423,13.7185,13.7185,11968.7595
2005-11-04 14:15:00,28.79,28.84,28.79,28.8,15315.954965006593,13.7185,13.7423,13.7185,13.7232,15315.955
2005-11-04 14:20:00,28.8,28.87,28.78,28.84,22111.77604219495,13.7232,13.7566,13.7137,13.7423,22111.776
2005-11-04 14:25:00,28.83,28.85,28.79,28.79,17547.41860229232,13.7375,13.747,13.7185,13.7185,17547.4186
2005-11-04 14:30:00,28.8,28.8,28.76,28.78,14707.373973019576,13.7232,13.7232,13.7042,13.7137,14707.374
2005-11-04 14:35:00,28.77,28.78,28.76,28.76,12475.910335733848,13.7089,13.7137,13.7042,13.7042,12475.9103
2005-11-04 14:40:00,28.77,28.8,28.75,28.79,17141.697940967642,13.7089,13.7232,13.6994,13.7185,17141.6979
2005-11-04 14:45:00,28.78,28.79,28.76,28.78,14910.234303681917,13.7137,13.7185,13.7042,13.7137,14910.2343
2005-11-04 14:50:00,28.78,28.84,28.76,28.84,14098.79298103256,13.7137,13.7423,13.7042,13.7423,14098.793
2005-11-04 14:55:00,28.83,28.9,28.82,28.86,7607.262399837712,13.7375,13.7709,13.7328,13.7518,7607.2624
2005-11-04 15:00:00,28.85,28.86,28.83,28.84,7708.692565168882,13.747,13.7518,13.7375,13.7423,7708.6926
2005-11-04 15:05:00,28.83,28.85,28.82,28.85,14098.79298103256,13.7375,13.747,13.7328,13.747,14098.793
2005-11-04 15:10:00,28.84,28.88,28.84,28.87,11258.748351759814,13.7423,13.7613,13.7423,13.7566,11258.7484
2005-11-04 15:15:00,28.87,28.88,28.86,28.87,8520.133887818238,13.7566,13.7613,13.7518,13.7566,8520.1339
2005-11-04 15:20:00,28.86,28.88,28.86,28.88,7810.122730500051,13.7518,13.7613,13.7518,13.7613,7810.1227
2005-11-04 15:25:00,28.88,28.9,28.87,28.9,12780.200831727356,13.7613,13.7709,13.7566,13.7709,12780.2008
2005-11-04 15:30:00,28.9,28.91,28.89,28.9,6187.240085201339,13.7709,13.7756,13.7661,13.7709,6187.2401
2005-11-04 15:35:00,28.91,28.94,28.9,28.93,15924.53595699361,13.7756,13.7899,13.7709,13.7852,15924.536
2005-11-04 15:40:00,28.94,28.97,28.93,28.96,24343.23967948068,13.7899,13.8042,13.7852,13.7995,24343.2397
2005-11-04 15:45:00,28.95,28.97,28.95,28.97,27994.72563140278,13.7947,13.8042,13.7947,13.8042,27994.7256
2005-11-04 15:50:00,28.97,28.99,28.96,28.96,29009.02728471448,13.8042,13.8138,13.7995,13.7995,29009.0273
2005-11-04 15:55:00,28.96,28.96,28.94,28.95,33674.81488994827,13.7995,13.7995,13.7899,13.7947,33674.8149
2005-11-07 09:30:00,29.04,29.24,29.04,29.24,50106.501673597726,13.8376,13.9329,13.8376,13.9329,50106.5017
2005-11-07 09:35:00,29.25,29.27,29.07,29.09,17851.70909828583,13.9376,13.9472,13.8519,13.8614,17851.7091
2005-11-07 09:40:00,29.09,29.1,29.03,29.07,25560.40166345471,13.8614,13.8662,13.8328,13.8519,25560.4017
2005-11-07 09:45:00,29.08,29.11,29.06,29.08,19576.02190891571,13.8566,13.8709,13.8471,13.8566,19576.0219
2005-11-07 09:50:00,29.08,29.13,29.04,29.08,25864.69215944822,13.8566,13.8805,13.8376,13.8566,25864.6922
2005-11-07 09:55:00,29.08,29.1,29.03,29.09,18358.85992494168,13.8566,13.8662,13.8328,13.8614,18358.8599
2005-11-07 10:00:00,29.09,29.11,29.08,29.11,27893.29546607161,13.8614,13.8709,13.8566,13.8709,27893.2955
2005-11-07 10:05:00,29.1,29.11,29.07,29.07,69986.81407850694,13.8662,13.8709,13.8519,13.8519,69986.8141
2005-11-07 10:10:00,29.06,29.07,29.02,29.03,27690.435135409272,13.8471,13.8519,13.8281,13.8328,27690.4351
2005-11-07 10:15:00,29.03,29.04,28.99,29.03,12273.050005071507,13.8328,13.8376,13.8138,13.8328,12273.05
2005-11-07 10:20:00,29.03,29.07,28.99,29.04,13895.93265037022,13.8328,13.8519,13.8138,13.8376,13895.9327
2005-11-07 10:25:00,29.05,29.11,29.02,29.08,29110.457450045644,13.8423,13.8709,13.8281,13.8566,29110.4575
2005-11-07 10:30:00,29.08,29.09,29.0,29.01,31341.92108733137,13.8566,13.8614,13.8185,13.8233,31341.9211
2005-11-07 10:35:00,29.02,29.03,28.99,28.99,8114.413226493559,13.8281,13.8328,13.8138,13.8138,8114.4132
2005-11-07 10:40:00,28.98,29.03,28.97,29.03,10143.016533116948,13.809,13.8328,13.8042,13.8328,10143.0165
2005-11-07 10:45:00,29.02,29.05,29.02,29.03,20083.17273557156,13.8281,13.8423,13.8281,13.8328,20083.1727
2005-11-07 10:50:00,29.03,29.04,29.02,29.03,11360.178517090982,13.8328,13.8376,13.8281,13.8328,11360.1785
2005-11-07 10:55:00,29.03,29.04,29.01,29.02,13084.491327720863,13.8328,13.8376,13.8233,13.8281,13084.4913
2005-11-07 11:00:00,29.01,29.01,28.98,28.99,16837.407444974135,13.8233,13.8233,13.809,13.8138,16837.4074
2005-11-07 11:05:00,28.99,29.02,28.98,29.0,11563.038847753322,13.8138,13.8281,13.809,13.8185,11563.0388
2005-11-07 11:10:00,28.98,29.0,28.96,28.96,6288.670250532508,13.809,13.8185,13.7995,13.7995,6288.6703
2005-11-07 11:15:00,28.96,28.99,28.96,28.98,16634.547114311797,13.7995,13.8138,13.7995,13.809,16634.5471
2005-11-07 11:20:00,28.98,28.99,28.96,28.99,12374.480170402678,13.809,13.8138,13.7995,13.8138,12374.4802
2005-11-07 11:25:00,28.99,28.99,28.98,28.99,10244.44669844812,13.8138,13.8138,13.809,13.8138,10244.4467
2005-11-07 11:30:00,28.98,29.02,28.97,29.02,18155.99959427934,13.809,13.8281,13.8042,13.8281,18155.9996
2005-11-07 11:35:00,29.03,29.04,29.02,29.04,18155.99959427934,13.8328,13.8376,13.8281,13.8376,18155.9996
2005-11-07 11:40:00,29.03,29.06,29.03,29.06,14707.373973019576,13.8328,13.8471,13.8328,13.8471,14707.374
2005-11-07 11:45:00,29.06,29.08,29.04,29.06,14808.804138350746,13.8471,13.8566,13.8376,13.8471,14808.8041
2005-11-07 11:50:00,29.06,29.07,28.97,29.06,16533.116948980627,13.8471,13.8519,13.8042,13.8471,16533.1169
2005-11-07 11:55:00,29.05,29.05,29.04,29.04,12171.61983974034,13.8423,13.8423,13.8376,13.8376,12171.6198
2005-11-07 12:00:00,29.05,29.08,29.04,29.05,8114.413226493559,13.8423,13.8566,13.8376,13.8423,8114.4132
2005-11-07 12:05:00,29.06,29.06,29.05,29.06,6390.100415863678,13.8471,13.8471,13.8423,13.8471,6390.1004
2005-11-07 12:10:00,29.06,29.06,29.03,29.04,12577.340501065017,13.8471,13.8471,13.8328,13.8376,12577.3405
2005-11-07 12:15:00,29.03,29.08,29.03,29.08,9940.15620245461,13.8328,13.8566,13.8328,13.8566,9940.1562
2005-11-07 12:20:00,29.08,29.09,29.06,29.08,18257.42975961051,13.8566,13.8614,13.8471,13.8566,18257.4298
2005-11-07 12:25:00,29.07,29.07,29.05,29.06,3448.6256212597627,13.8519,13.8519,13.8423,13.8471,3448.6256
2005-11-07 12:30:00,29.07,29.08,29.06,29.07,6390.100415863678,13.8519,13.8566,13.8471,13.8519,6390.1004
2005-11-07 12:35:00,29.07,29.07,29.05,29.05,6795.821077188356,13.8519,13.8519,13.8423,13.8423,6795.8211
2005-11-07 12:40:00,29.05,29.06,29.02,29.03,10751.597525103964,13.8423,13.8471,13.8281,13.8328,10751.5975
2005-11-07 12:45:00,29.04,29.07,29.02,29.07,12577.340501065017,13.8376,13.8519,13.8281,13.8519,12577.3405
2005-11-07 12:50:00,29.07,29.11,29.07,29.1,14808.804138350746,13.8519,13.8709,13.8519,13.8662,14808.8041
2005-11-07 12:55:00,29.1,29.11,29.09,29.1,16025.96612232478,13.8662,13.8709,13.8614,13.8662,16025.9661
2005-11-07 13:00:00,29.1,29.1,29.08,29.09,6187.240085201339,13.8662,13.8662,13.8566,13.8614,6187.2401
2005-11-07 13:05:00,29.09,29.1,29.08,29.09,3042.9049599350847,13.8614,13.8662,13.8566,13.8614,3042.905
2005-11-07 13:10:00,29.09,29.1,29.08,29.08,6187.240085201339,13.8614,13.8662,13.8566,13.8566,6187.2401
2005-11-07 13:15:00,29.08,29.09,29.08,29.08,6390.100415863678,13.8566,13.8614,13.8566,13.8566,6390.1004
2005-11-07 13:20:00,29.08,29.12,29.08,29.12,7404.402069175373,13.8566,13.8757,13.8566,13.8757,7404.4021
2005-11-07 13:25:00,29.12,29.14,29.11,29.14,16228.826452987118,13.8757,13.8852,13.8709,13.8852,16228.8265
2005-11-07 13:30:00,29.15,29.15,29.14,29.14,8012.983061162389,13.89,13.89,13.8852,13.8852,8012.9831
2005-11-07 13:35:00,29.14,29.17,29.14,29.17,11563.038847753322,13.8852,13.8995,13.8852,13.8995,11563.0388
2005-11-07 13:40:00,29.15,29.18,29.14,29.15,17344.558271629983,13.89,13.9043,13.8852,13.89,17344.5583
2005-11-07 13:45:00,29.14,29.16,29.14,29.16,109037.4277310072,13.8852,13.8948,13.8852,13.8948,109037.4277
2005-11-07 13:50:00,29.16,29.19,29.14,29.19,10244.44669844812,13.8948,13.9091,13.8852,13.9091,10244.4467
2005-11-07 13:55:00,29.17,29.19,29.16,29.19,8925.854549142916,13.8995,13.9091,13.8948,13.9091,8925.8545
2005-11-07 14:00:00,29.18,29.18,29.15,29.18,13185.921493052034,13.9043,13.9043,13.89,13.9043,13185.9215
2005-11-07 14:05:00,29.18,29.23,29.18,29.22,15113.094634344254,13.9043,13.9281,13.9043,13.9234,15113.0946
2005-11-07 14:10:00,29.23,29.25,29.22,29.25,25763.26199411705,13.9281,13.9376,13.9234,13.9376,25763.262
2005-11-07 14:15:00,29.25,29.27,29.25,29.26,19778.88223957805,13.9376,13.9472,13.9376,13.9424,19778.8822
2005-11-07 14:20:00,29.26,29.29,29.25,29.29,19778.88223957805,13.9424,13.9567,13.9376,13.9567,19778.8822
2005-11-07 14:25:00,29.29,29.29,29.26,29.28,17243.128106298813,13.9567,13.9567,13.9424,13.9519,17243.1281
2005-11-07 14:30:00,29.28,29.3,29.27,29.29,24748.960340805355,13.9519,13.9615,13.9472,13.9567,24748.9603
2005-11-07 14:35:00,29.29,29.3,29.27,29.28,27386.14463941576,13.9567,13.9615,13.9472,13.9519,27386.1446
2005-11-07 14:40:00,29.28,29.33,29.27,29.33,16735.977279642964,13.9519,13.9758,13.9472,13.9758,16735.9773
2005-11-07 14:45:00,29.32,29.33,29.3,29.3,13895.93265037022,13.971,13.9758,13.9615,13.9615,13895.9327
2005-11-07 14:50:00,29.3,29.3,29.28,29.29,11055.888021097477,13.9615,13.9615,13.9519,13.9567,11055.888
2005-11-07 14:55:00,29.29,29.33,29.29,29.31,22010.34587686378,13.9567,13.9758,13.9567,13.9662,22010.3459
2005-11-07 15:00:00,29.31,29.33,29.31,29.32,24140.37934881834,13.9662,13.9758,13.9662,13.971,24140.3793
2005-11-07 15:05:00,29.32,29.34,29.32,29.33,51120.80332690942,13.971,13.9805,13.971,13.9758,51120.8033
2005-11-07 15:10:00,29.32,29.33,29.28,29.28,20590.323562227408,13.971,13.9758,13.9519,13.9519,20590.3236
2005-11-07 15:15:00,29.29,29.31,29.28,29.29,39050.61365250025,13.9567,13.9662,13.9519,13.9567,39050.6137
2005-11-07 15:20:00,29.29,29.3,29.29,29.29,18663.150420935188,13.9567,13.9615,13.9567,13.9567,18663.1504
2005-11-07 15:25:00,29.29,29.29,29.28,29.28,26777.563647428746,13.9567,13.9567,13.9519,13.9519,26777.5636
2005-11-07 15:30:00,29.28,29.36,29.28,29.34,47875.038036312,13.9519,13.9901,13.9519,13.9805,47875.038
2005-11-07 15:35:00,29.34,29.35,29.32,29.34,32559.08307130541,13.9805,13.9853,13.971,13.9805,32559.0831
2005-11-07 15:40:00,29.33,29.36,29.33,29.36,34384.826047266455,13.9758,13.9901,13.9758,13.9901,34384.826
2005-11-07 15:45:00,29.36,29.36,29.34,29.35,37732.02150319505,13.9901,13.9901,13.9805,13.9853,37732.0215
2005-11-07 15:50:00,29.36,29.38,29.36,29.37,68363.93143320824,13.9901,13.9996,13.9901,13.9948,68363.9314
2005-11-07 15:55:00,29.38,29.38,29.36,29.37,49092.20002028604,13.9996,13.9996,13.9901,13.9948,49092.2
2005-11-08 09:30:00,29.34,29.34,29.25,29.25,36514.85951922102,13.9805,13.9805,13.9376,13.9376,36514.8595
2005-11-08 09:35:00,29.24,29.29,29.18,29.18,29414.74794603915,13.9329,13.9567,13.9043,13.9043,29414.7479
2005-11-08 09:40:00,29.19,29.19,29.04,29.04,36616.28968455218,13.9091,13.9091,13.8376,13.8376,36616.2897
2005-11-08 09:45:00,29.04,29.27,29.03,29.24,46150.72522568212,13.8376,13.9472,13.8328,13.9329,46150.7252
2005-11-08 09:50:00,29.18,29.33,29.16,29.31,34790.54670859114,13.9043,13.9758,13.8948,13.9662,34790.5467
2005-11-08 09:55:00,29.32,29.34,29.3,29.3,36819.15001521452,13.971,13.9805,13.9615,13.9615,36819.15
2005-11-08 10:00:00,29.31,29.31,29.22,29.22,27284.714474084594,13.9662,13.9662,13.9234,13.9234,27284.7145
2005-11-08 10:05:00,29.22,29.23,29.17,29.17,18967.440916928696,13.9234,13.9281,13.8995,13.8995,18967.4409
2005-11-08 10:10:00,29.18,29.24,29.13,29.23,38442.03266051324,13.9043,13.9329,13.8805,13.9281,38442.0327
2005-11-08 10:15:00,29.2,29.24,29.16,29.16,10345.876863779287,13.9138,13.9329,13.8948,13.8948,10345.8769
2005-11-08 10:20:00,29.16,29.17,29.14,29.16,9230.145045136424,13.8948,13.8995,13.8852,13.8948,9230.145
2005-11-08 10:25:00,29.15,29.25,29.15,29.25,14403.083477026068,13.89,13.9376,13.89,13.9376,14403.0835
2005-11-08 10:30:00,29.26,29.28,29.25,29.26,11867.329343746833,13.9424,13.9519,13.9376,13.9424,11867.3293
2005-11-08 10:35:00,29.27,29.27,29.26,29.27,6897.2512425195255,13.9472,13.9472,13.9424,13.9472,6897.2512
2005-11-08 10:40:00,29.27,29.36,29.27,29.33,18663.150420935188,13.9472,13.9901,13.9472,13.9758,18663.1504
2005-11-08 10:45:00,29.32,29.32,29.29,29.29,6390.100415863678,13.971,13.971,13.9567,13.9567,6390.1004
2005-11-08 10:50:00,29.29,29.29,29.26,29.27,8418.703722487067,13.9567,13.9567,13.9424,13.9472,8418.7037
2005-11-08 10:55:00,29.26,29.27,29.23,29.23,4665.787605233797,13.9424,13.9472,13.9281,13.9281,4665.7876
2005-11-08 11:00:00,29.23,29.28,29.23,29.25,7708.692565168882,13.9281,13.9519,13.9281,13.9376,7708.6926
2005-11-08 11:05:00,29.25,29.25,29.21,29.21,11867.329343746833,13.9376,13.9376,13.9186,13.9186,11867.3293
2005-11-08 11:10:00,29.21,29.24,29.19,29.23,26168.982655441727,13.9186,13.9329,13.9091,13.9281,26168.9827
2005-11-08 11:15:00,29.23,29.28,29.22,29.25,12881.630997058524,13.9281,13.9519,13.9234,13.9376,12881.631
2005-11-08 11:20:00,29.24,29.28,29.24,29.26,9940.15620245461,13.9329,13.9519,13.9329,13.9424,9940.1562
2005-11-08 11:25:00,29.26,29.26,29.23,29.24,4361.497109240288,13.9424,13.9424,13.9281,13.9329,4361.4971
2005-11-08 11:30:00,29.23,29.24,29.2,29.2,22010.34587686378,13.9281,13.9329,13.9138,13.9138,22010.3459
2005-11-08 11:35:00,29.21,29.22,29.18,29.18,12374.480170402678,13.9186,13.9234,13.9043,13.9043,12374.4802
2005-11-08 11:40:00,29.17,29.23,29.17,29.23,10447.307029110458,13.8995,13.9281,13.8995,13.9281,10447.307
2005-11-08 11:45:00,29.23,29.27,29.23,29.27,8114.413226493559,13.9281,13.9472,13.9281,13.9472,8114.4132
2005-11-08 11:50:00,29.27,29.28,29.27,29.27,11765.89917841566,13.9472,13.9519,13.9472,13.9472,11765.8992
2005-11-08 11:55:00,29.28,29.28,29.26,29.28,4564.357439902627,13.9519,13.9519,13.9424,13.9519,4564.3574
2005-11-08 12:00:00,29.28,29.28,29.26,29.27,7404.402069175373,13.9519,13.9519,13.9424,13.9472,7404.4021
2005-11-08 12:05:00,29.26,29.27,29.26,29.27,8012.983061162389,13.9424,13.9472,13.9424,13.9472,8012.9831
2005-11-08 12:10:00,29.27,29.28,29.25,29.25,6592.960746526017,13.9472,13.9519,13.9376,13.9376,6592.9607
2005-11-08 12:15:00,29.25,29.25,29.24,29.24,6187.240085201339,13.9376,13.9376,13.9329,13.9329,6187.2401
2005-11-08 12:20:00,29.25,29.25,29.23,29.24,4260.066943909119,13.9376,13.9376,13.9281,13.9329,4260.0669
2005-11-08 12:25:00,29.23,29.27,29.23,29.27,10650.167359772797,13.9281,13.9472,13.9281,13.9472,10650.1674
2005-11-08 12:30:00,29.26,29.27,29.25,29.27,9635.865706461102,13.9424,13.9472,13.9376,13.9472,9635.8657
2005-11-08 12:35:00,29.27,29.28,29.27,29.27,7201.541738513034,13.9472,13.9519,13.9472,13.9472,7201.5417
2005-11-08 12:40:00,29.28,29.28,29.25,29.25,2637.1842986104066,13.9519,13.9519,13.9376,13.9376,2637.1843
2005-11-08 12:45:00,29.25,29.26,29.23,29.23,3347.195455928593,13.9376,13.9424,13.9281,13.9281,3347.1955
2005-11-08 12:50:00,29.23,29.24,29.22,29.22,6694.390911857186,13.9281,13.9329,13.9234,13.9234,6694.3909
2005-11-08 12:55:00,29.22,29.23,29.22,29.23,4665.787605233797,13.9234,13.9281,13.9234,13.9281,4665.7876
2005-11-08 13:00:00,29.23,29.23,29.21,29.22,6187.240085201339,13.9281,13.9281,13.9186,13.9234,6187.2401
2005-11-08 13:05:00,29.23,29.23,29.2,29.2,18866.010751597525,13.9281,13.9281,13.9138,13.9138,18866.0108
2005-11-08 13:10:00,29.2,29.21,29.13,29.13,4260.066943909119,13.9138,13.9186,13.8805,13.8805,4260.0669
2005-11-08 13:15:00,29.13,29.14,29.1,29.11,11360.178517090982,13.8805,13.8852,13.8662,13.8709,11360.1785
2005-11-08 13:20:00,29.11,29.11,29.09,29.09,13591.642154376712,13.8709,13.8709,13.8614,13.8614,13591.6422
2005-11-08 13:25:00,29.09,29.12,29.08,29.11,6592.960746526017,13.8614,13.8757,13.8566,13.8709,6592.9607
2005-11-08 13:30:00,29.12,29.13,29.11,29.13,6187.240085201339,13.8757,13.8805,13.8709,13.8805,6187.2401
2005-11-08 13:35:00,29.13,29.16,29.12,29.15,15113.094634344254,13.8805,13.8948,13.8757,13.89,15113.0946
2005-11-08 13:40:00,29.16,29.18,29.14,29.15,7100.1115731818645,13.8948,13.9043,13.8852,13.89,7100.1116
2005-11-08 13:45:00,29.15,29.16,29.14,29.14,5071.508266558474,13.89,13.8948,13.8852,13.8852,5071.5083
2005-11-08 13:50:00,29.14,29.14,29.1,29.11,5071.508266558474,13.8852,13.8852,13.8662,13.8709,5071.5083
2005-11-08 13:55:00,29.11,29.12,29.1,29.12,20590.323562227408,13.8709,13.8757,13.8662,13.8757,20590.3236
2005-11-08 14:00:00,29.11,29.12,29.11,29.12,5578.659093214322,13.8709,13.8757,13.8709,13.8757,5578.6591
2005-11-08 14:05:00,29.12,29.16,29.11,29.15,12273.050005071507,13.8757,13.8948,13.8709,13.89,12273.05
2005-11-08 14:10:00,29.15,29.17,29.15,29.17,10244.44669844812,13.89,13.8995,13.89,13.8995,10244.4467
2005-11-08 14:15:00,29.17,29.17,29.12,29.13,4767.217770564966,13.8995,13.8995,13.8757,13.8805,4767.2178
2005-11-08 14:20:00,29.14,29.15,29.12,29.13,10244.44669844812,13.8852,13.89,13.8757,13.8805,10244.4467
2005-11-08 14:25:00,29.11,29.16,29.11,29.16,12374.480170402678,13.8709,13.8948,13.8709,13.8948,12374.4802
2005-11-08 14:30:00,29.16,29.17,29.15,29.15,13490.21198904554,13.8948,13.8995,13.89,13.89,13490.212
2005-11-08 14:35:00,29.15,29.16,29.14,29.14,4665.787605233797,13.89,13.8948,13.8852,13.8852,4665.7876
2005-11-08 14:40:00,29.15,29.16,29.14,29.15,25154.68100213004,13.89,13.8948,13.8852,13.89,25154.681
2005-11-08 14:45:00,29.14,29.19,29.14,29.18,12577.340501065017,13.8852,13.9091,13.8852,13.9043,12577.3405
2005-11-08 14:50:00,29.18,29.19,29.16,29.16,5071.508266558474,13.9043,13.9091,13.8948,13.8948,5071.5083
2005-11-08 14:55:00,29.17,29.17,29.11,29.11,6998.681407850695,13.8995,13.8995,13.8709,13.8709,6998.6814
2005-11-08 15:00:00,29.12,29.12,29.09,29.09,16938.837610305305,13.8757,13.8757,13.8614,13.8614,16938.8376
2005-11-08 15:05:00,29.11,29.12,29.09,29.1,21503.19505020793,13.8709,13.8757,13.8614,13.8662,21503.1951
2005-11-08 15:10:00,29.11,29.15,29.1,29.15,23531.79835683132,13.8709,13.89,13.8662,13.89,23531.7984
2005-11-08 15:15:00,29.13,29.17,29.13,29.17,23227.507860837813,13.8805,13.8995,13.8805,13.8995,23227.5079
2005-11-08 15:20:00,29.17,29.18,29.15,29.17,26777.563647428746,13.8995,13.9043,13.89,13.8995,26777.5636
2005-11-08 15:25:00,29.17,29.17,29.12,29.15,33573.3847246171,13.8995,13.8995,13.8757,13.89,33573.3847
2005-11-08 15:30:00,29.16,29.17,29.14,29.17,33471.95455928593,13.8948,13.8995,13.8852,13.8995,33471.9546
2005-11-08 15:35:00,29.17,29.17,29.14,29.14,22720.357034181965,13.8995,13.8995,13.8852,13.8852,22720.357
2005-11-08 15:40:00,29.14,29.14,29.11,29.11,22923.217364844302,13.8852,13.8852,13.8709,13.8709,22923.2174
2005-11-08 15:45:00,29.11,29.11,29.09,29.09,15417.385130337763,13.8709,13.8709,13.8614,13.8614,15417.3851
2005-11-08 15:50:00,29.09,29.12,29.09,29.11,51019.37316157825,13.8614,13.8757,13.8614,13.8709,51019.3732
2005-11-08 15:55:00,29.11,29.12,29.09,29.09,51323.66365757176,13.8709,13.8757,13.8614,13.8614,51323.6637
2005-11-09 09:30:00,28.99,29.06,28.91,28.91,32863.37356729891,13.8138,13.8471,13.7756,13.7756,32863.3736
2005-11-09 09:35:00,28.93,28.95,28.91,28.94,14707.373973019576,13.7852,13.7947,13.7756,13.7899,14707.374
2005-11-09 09:40:00,28.95,29.05,28.95,29.02,15315.954965006593,13.7947,13.8423,13.7947,13.8281,15315.955
2005-11-09 09:45:00,29.02,29.02,28.98,28.99,10954.457855766304,13.8281,13.8281,13.809,13.8138,10954.4579
2005-11-09 09:50:00,28.98,28.98,28.85,28.85,20996.04422355209,13.809,13.809,13.747,13.747,20996.0442
2005-11-09 09:55:00,28.86,28.87,28.84,28.87,23836.08885282483,13.7518,13.7566,13.7423,13.7566,23836.0889
2005-11-09 10:00:00,28.86,28.87,28.84,28.85,19373.161578253374,13.7518,13.7566,13.7423,13.747,19373.1616
2005-11-09 10:05:00,28.85,28.86,28.81,28.82,16837.407444974135,13.747,13.7518,13.728,13.7328,16837.4074
2005-11-09 10:10:00,28.82,28.82,28.8,28.8,18967.440916928696,13.7328,13.7328,13.7232,13.7232,18967.4409
2005-11-09 10:15:00,28.8,28.81,28.79,28.79,11157.318186428643,13.7232,13.728,13.7185,13.7185,11157.3182
2005-11-09 10:20:00,28.8,28.8,28.78,28.78,24951.820671467696,13.7232,13.7232,13.7137,13.7137,24951.8207
2005-11-09 10:25:00,28.78,28.8,28.78,28.78,18967.440916928696,13.7137,13.7232,13.7137,13.7137,18967.4409
2005-11-09 10:30:00,28.79,28.86,28.79,28.85,19981.74257024039,13.7185,13.7518,13.7185,13.747,19981.7426
2005-11-09 10:35:00,28.85,28.89,28.8,28.8,23734.658687493666,13.747,13.7661,13.7232,13.7232,23734.6587
2005-11-09 10:40:00,28.81,28.87,28.81,28.85,14504.513642357237,13.728,13.7566,13.728,13.747,14504.5136
2005-11-09 10:45:00,28.85,28.86,28.83,28.83,21097.474388883253,13.747,13.7518,13.7375,13.7375,21097.4744
2005-11-09 10:50:00,28.83,28.84,28.81,28.84,22111.77604219495,13.7375,13.7423,13.728,13.7423,22111.776
2005-11-09 10:55:00,28.84,28.85,28.82,28.84,18967.440916928696,13.7423,13.747,13.7328,13.7423,18967.4409
2005-11-09 11:00:00,28.84,28.84,28.83,28.84,9635.865706461102,13.7423,13.7423,13.7375,13.7423,9635.8657
2005-11-09 11:05:00,28.83,28.84,28.82,28.84,17040.267775636476,13.7375,13.7423,13.7328,13.7423,17040.2678
2005-11-09 11:10:00,28.84,28.84,28.8,28.8,14808.804138350746,13.7423,13.7423,13.7232,13.7232,14808.8041
2005-11-09 11:15:00,28.79,28.82,28.78,28.82,10447.307029110458,13.7185,13.7328,13.7137,13.7328,10447.307
2005-11-09 11:20:00,28.82,28.82,28.77,28.79,12374.480170402678,13.7328,13.7328,13.7089,13.7185,12374.4802
2005-11-09 11:25:00,28.78,28.84,28.78,28.8,18967.440916928696,13.7137,13.7423,13.7137,13.7232,18967.4409
2005-11-09 11:30:00,28.8,28.84,28.8,28.8,16127.396287655947,13.7232,13.7423,13.7232,13.7232,16127.3963
2005-11-09 11:35:00,28.8,28.84,28.77,28.84,13287.351658383202,13.7232,13.7423,13.7089,13.7423,13287.3517
2005-11-09 11:40:00,28.84,28.84,28.8,28.82,9635.865706461102,13.7423,13.7423,13.7232,13.7328,9635.8657
2005-11-09 11:45:00,28.83,28.86,28.82,28.86,9737.29587179227,13.7375,13.7518,13.7328,13.7518,9737.2959
2005-11-09 11:50:00,28.86,28.9,28.83,28.9,17141.697940967642,13.7518,13.7709,13.7375,13.7709,17141.6979
2005-11-09 11:55:00,28.89,28.91,28.87,28.87,127903.43848260472,13.7661,13.7756,13.7566,13.7566,127903.4385
2005-11-09 12:00:00,28.87,28.87,28.86,28.86,18257.42975961051,13.7566,13.7566,13.7518,13.7518,18257.4298
2005-11-09 12:05:00,28.87,28.87,28.83,28.87,19778.88223957805,13.7566,13.7566,13.7375,13.7566,19778.8822
2005-11-09 12:10:00,28.86,28.87,28.86,28.86,12070.18967440917,13.7518,13.7566,13.7518,13.7518,12070.1897
2005-11-09 12:15:00,28.85,28.89,28.82,28.89,16431.686783649457,13.747,13.7661,13.7328,13.7661,16431.6868
2005-11-09 12:20:00,28.89,28.96,28.89,28.95,14707.373973019576,13.7661,13.7995,13.7661,13.7947,14707.374
2005-11-09 12:25:00,28.96,28.99,28.94,28.96,31037.630591337864,13.7995,13.8138,13.7899,13.7995,31037.6306
2005-11-09 12:30:00,28.95,29.08,28.94,29.08,64611.015315954966,13.7947,13.8566,13.7899,13.8566,64611.0153
2005-11-09 12:35:00,29.02,29.11,28.99,29.01,65016.73597727964,13.8281,13.8709,13.8138,13.8233,65016.736
2005-11-09 12:40:00,29.01,29.02,28.98,29.02,25458.97149812354,13.8233,13.8281,13.809,13.8281,25458.9715
2005-11-09 12:45:00,29.01,29.01,28.99,28.99,14910.234303681917,13.8233,13.8233,13.8138,13.8138,14910.2343
2005-11-09 12:50:00,28.99,29.02,28.97,28.97,22821.78719951313,13.8138,13.8281,13.8042,13.8042,22821.7872
2005-11-09 12:55:00,28.97,28.98,28.96,28.97,6897.2512425195255,13.8042,13.809,13.7995,13.8042,6897.2512
2005-11-09 13:00:00,28.96,28.98,28.9,28.9,9737.29587179227,13.7995,13.809,13.7709,13.7709,9737.2959
2005-11-09 13:05:00,28.9,28.93,28.9,28.91,17040.267775636476,13.7709,13.7852,13.7709,13.7756,17040.2678
2005-11-09 13:10:00,28.91,28.94,28.91,28.94,10650.167359772797,13.7756,13.7899,13.7756,13.7899,10650.1674
2005-11-09 13:15:00,28.93,28.95,28.93,28.94,8520.133887818238,13.7852,13.7947,13.7852,13.7899,8520.1339
2005-11-09 13:20:00,28.94,28.97,28.94,28.95,19576.02190891571,13.7899,13.8042,13.7899,13.7947,19576.0219
2005-11-09 13:25:00,28.94,28.95,28.94,28.94,6187.240085201339,13.7899,13.7947,13.7899,13.7899,6187.2401
2005-11-09 13:30:00,28.94,28.94,28.93,28.94,15518.815295668932,13.7899,13.7899,13.7852,13.7899,15518.8153
2005-11-09 13:35:00,28.94,28.94,28.91,28.91,31950.50207931839,13.7899,13.7899,13.7756,13.7756,31950.5021
2005-11-09 13:40:00,28.91,28.94,28.89,28.91,16634.547114311797,13.7756,13.7899,13.7661,13.7756,16634.5471
2005-11-09 13:45:00,28.91,28.91,28.89,28.9,6085.809919870169,13.7756,13.7756,13.7661,13.7709,6085.8099
2005-11-09 13:50:00,28.89,28.91,28.86,28.87,7505.832234506543,13.7661,13.7756,13.7518,13.7566,7505.8322
2005-11-09 13:55:00,28.87,28.88,28.86,28.88,5172.938431889644,13.7566,13.7613,13.7518,13.7613,5172.9384
2005-11-09 14:00:00,28.88,28.88,28.82,28.82,8012.983061162389,13.7613,13.7613,13.7328,13.7328,8012.9831
2005-11-09 14:05:00,28.81,28.82,28.8,28.82,9838.72603712344,13.728,13.7328,13.7232,13.7328,9838.726
2005-11-09 14:10:00,28.82,28.83,28.8,28.82,10345.876863779287,13.7328,13.7375,13.7232,13.7328,10345.8769
2005-11-09 14:15:00,28.82,28.87,28.82,28.85,11360.178517090982,13.7328,13.7566,13.7328,13.747,11360.1785
2005-11-09 14:20:00,28.85,28.86,28.78,28.78,15214.524799675424,13.747,13.7518,13.7137,13.7137,15214.5248
2005-11-09 14:25:00,28.79,28.8,28.78,28.78,15113.094634344254,13.7185,13.7232,13.7137,13.7137,15113.0946
2005-11-09 14:30:00,28.78,28.83,28.78,28.83,21503.19505020793,13.7137,13.7375,13.7137,13.7375,21503.1951
2005-11-09 14:35:00,28.83,28.84,28.82,28.84,6998.681407850695,13.7375,13.7423,13.7328,13.7423,6998.6814
2005-11-09 14:40:00,28.84,28.85,28.83,28.84,8722.994218480577,13.7423,13.747,13.7375,13.7423,8722.9942
2005-11-09 14:45:00,28.84,28.85,28.83,28.83,7607.262399837712,13.7423,13.747,13.7375,13.7375,7607.2624
2005-11-09 14:50:00,28.83,28.83,28.8,28.82,10041.58636778578,13.7375,13.7375,13.7232,13.7328,10041.5864
2005-11-09 14:55:00,28.81,28.85,28.79,28.84,9128.714879805257,13.728,13.747,13.7185,13.7423,9128.7149
2005-11-09 15:00:00,28.85,28.85,28.84,28.85,5680.089258545491,13.747,13.747,13.7423,13.747,5680.0893
2005-11-09 15:05:00,28.85,28.91,28.85,28.89,20286.033066233897,13.747,13.7756,13.747,13.7661,20286.0331
2005-11-09 15:10:00,28.9,28.92,28.87,28.88,14808.804138350746,13.7709,13.7804,13.7566,13.7613,14808.8041
2005-11-09 15:15:00,28.89,28.91,28.84,28.89,30124.759103357337,13.7661,13.7756,13.7423,13.7661,30124.7591
2005-11-09 15:20:00,28.89,28.92,28.88,28.91,12678.770666396187,13.7661,13.7804,13.7613,13.7756,12678.7707
2005-11-09 15:25:00,28.91,28.94,28.91,28.94,13693.07231970788,13.7756,13.7899,13.7756,13.7899,13693.0723
2005-11-09 15:30:00,28.93,28.96,28.92,28.95,11765.89917841566,13.7852,13.7995,13.7804,13.7947,11765.8992
2005-11-09 15:35:00,28.96,28.97,28.92,28.92,23024.64753017548,13.7995,13.8042,13.7804,13.7804,23024.6475
2005-11-09 15:40:00,28.93,28.93,28.9,28.9,16837.407444974135,13.7852,13.7852,13.7709,13.7709,16837.4074
2005-11-09 15:45:00,28.9,28.92,28.9,28.91,21300.3347195456,13.7709,13.7804,13.7709,13.7756,21300.3347
2005-11-09 15:50:00,28.9,28.91,28.87,28.88,23328.938026168984,13.7709,13.7756,13.7566,13.7613,23328.938
2005-11-09 15:55:00,28.88,28.88,28.87,28.88,32761.943401967743,13.7613,13.7613,13.7566,13.7613,32761.9434
2005-11-10 09:30:00,28.9,28.9,28.85,28.89,24038.94918348717,13.7709,13.7709,13.747,13.7661,24038.9492
2005-11-10 09:35:00,28.89,28.89,28.83,28.86,17141.697940967642,13.7661,13.7661,13.7375,13.7518,17141.6979
2005-11-10 09:40:00,28.86,28.89,28.84,28.88,18155.99959427934,13.7518,13.7661,13.7423,13.7613,18155.9996
2005-11-10 09:45:00,28.88,28.88,28.85,28.86,11055.888021097477,13.7613,13.7613,13.747,13.7518,11055.888
2005-11-10 09:50:00,28.84,28.86,28.83,28.83,10143.016533116948,13.7423,13.7518,13.7375,13.7375,10143.0165
2005-11-10 09:55:00,28.84,28.84,28.82,28.82,15518.815295668932,13.7423,13.7423,13.7328,13.7328,15518.8153
2005-11-10 10:00:00,28.83,28.83,28.82,28.83,20083.17273557156,13.7375,13.7375,13.7328,13.7375,20083.1727
2005-11-10 10:05:00,28.83,28.83,28.74,28.74,23937.519018156,13.7375,13.7375,13.6946,13.6946,23937.519
2005-11-10 10:10:00,28.74,28.74,28.71,28.71,15721.67562633127,13.6946,13.6946,13.6803,13.6803,15721.6756
2005-11-10 10:15:00,28.7,28.7,28.62,28.64,21198.904554214423,13.6756,13.6756,13.6375,13.647,21198.9046
2005-11-10 10:20:00,28.64,28.64,28.62,28.63,23328.938026168984,13.647,13.647,13.6375,13.6422,23328.938
2005-11-10 10:25:00,28.64,28.64,28.61,28.62,21401.764884876764,13.647,13.647,13.6327,13.6375,21401.7649
2005-11-10 10:30:00,28.62,28.67,28.62,28.67,15823.10579166244,13.6375,13.6613,13.6375,13.6613,15823.1058
2005-11-10 10:35:00,28.66,28.69,28.66,28.68,11461.608682422151,13.6565,13.6708,13.6565,13.666,11461.6087
2005-11-10 10:40:00,28.68,28.69,28.66,28.66,9940.15620245461,13.666,13.6708,13.6565,13.6565,9940.1562
2005-11-10 10:45:00,28.66,28.7,28.66,28.7,31240.490922000205,13.6565,13.6756,13.6565,13.6756,31240.4909
2005-11-10 10:50:00,28.7,28.75,28.7,28.75,20488.89339689624,13.6756,13.6994,13.6756,13.6994,20488.8934
2005-11-10 10:55:00,28.75,28.78,28.74,28.76,9838.72603712344,13.6994,13.7137,13.6946,13.7042,9838.726
2005-11-10 11:00:00,28.77,28.77,28.72,28.72,30631.909930013186,13.7089,13.7089,13.6851,13.6851,30631.9099
2005-11-10 11:05:00,28.72,28.74,28.72,28.73,24748.960340805355,13.6851,13.6946,13.6851,13.6899,24748.9603
2005-11-10 11:10:00,28.72,28.73,28.7,28.7,12780.200831727356,13.6851,13.6899,13.6756,13.6756,12780.2008
2005-11-10 11:15:00,28.7,28.7,28.66,28.67,18764.580586266355,13.6756,13.6756,13.6565,13.6613,18764.5806
2005-11-10 11:20:00,28.67,28.72,28.66,28.72,20488.89339689624,13.6613,13.6851,13.6565,13.6851,20488.8934
2005-11-10 11:25:00,28.72,28.76,28.72,28.76,11968.759509078,13.6851,13.7042,13.6851,13.7042,11968.7595
2005-11-10 11:30:00,28.76,28.77,28.74,28.74,6795.821077188356,13.7042,13.7089,13.6946,13.6946,6795.8211
2005-11-10 11:35:00,28.74,28.75,28.73,28.74,7404.402069175373,13.6946,13.6994,13.6899,13.6946,7404.4021
2005-11-10 11:40:00,28.73,28.77,28.73,28.77,9027.284714474084,13.6899,13.7089,13.6899,13.7089,9027.2847
2005-11-10 11:45:00,28.77,28.81,28.77,28.8,12983.061162389697,13.7089,13.728,13.7089,13.7232,12983.0612
2005-11-10 11:50:00,28.8,28.83,28.79,28.82,25661.83182878588,13.7232,13.7375,13.7185,13.7328,25661.8318
2005-11-10 11:55:00,28.83,28.83,28.82,28.83,5680.089258545491,13.7375,13.7375,13.7328,13.7375,5680.0893
2005-11-10 12:00:00,28.82,28.83,28.82,28.83,5172.938431889644,13.7328,13.7375,13.7328,13.7375,5172.9384
2005-11-10 12:05:00,28.83,28.83,28.82,28.82,6694.390911857186,13.7375,13.7375,13.7328,13.7328,6694.3909
2005-11-10 12:10:00,28.82,28.83,28.79,28.8,13388.781823714373,13.7328,13.7375,13.7185,13.7232,13388.7818
2005-11-10 12:15:00,28.79,28.79,28.77,28.77,22213.20620752612,13.7185,13.7185,13.7089,13.7089,22213.2062
2005-11-10 12:20:00,28.77,28.78,28.76,28.76,13997.36281570139,13.7089,13.7137,13.7042,13.7042,13997.3628
2005-11-10 12:25:00,28.76,28.76,28.73,28.74,47875.038036312,13.7042,13.7042,13.6899,13.6946,47875.038
2005-11-10 12:30:00,28.75,28.75,28.73,28.74,12780.200831727356,13.6994,13.6994,13.6899,13.6946,12780.2008
2005-11-10 12:35:00,28.74,28.74,28.73,28.73,4361.497109240288,13.6946,13.6946,13.6899,13.6899,4361.4971
2005-11-10 12:40:00,28.74,28.74,28.73,28.73,2535.754133279237,13.6946,13.6946,13.6899,13.6899,2535.7541
2005-11-10 12:45:00,28.73,28.74,28.73,28.74,8520.133887818238,13.6899,13.6946,13.6899,13.6946,8520.1339
2005-11-10 12:50:00,28.74,28.74,28.72,28.73,10447.307029110458,13.6946,13.6946,13.6851,13.6899,10447.307
2005-11-10 12:55:00,28.74,28.74,28.73,28.74,12070.18967440917,13.6946,13.6946,13.6899,13.6946,12070.1897
2005-11-10 13:00:00,28.74,28.82,28.73,28.8,21908.91571153261,13.6946,13.7328,13.6899,13.7232,21908.9157
2005-11-10 13:05:00,28.81,28.81,28.78,28.79,20691.75372755857,13.728,13.728,13.7137,13.7185,20691.7537
2005-11-10 13:10:00,28.79,28.81,28.78,28.8,20488.89339689624,13.7185,13.728,13.7137,13.7232,20488.8934
2005-11-10 13:15:00,28.81,28.83,28.8,28.82,24951.820671467696,13.728,13.7375,13.7232,13.7328,24951.8207
2005-11-10 13:20:00,28.82,28.83,28.8,28.8,23531.79835683132,13.7328,13.7375,13.7232,13.7232,23531.7984
2005-11-10 13:25:00,28.8,28.81,28.77,28.78,24140.37934881834,13.7232,13.728,13.7089,13.7137,24140.3793
2005-11-10 13:30:00,28.78,28.81,28.78,28.78,10954.457855766304,13.7137,13.728,13.7137,13.7137,10954.4579
2005-11-10 13:35:00,28.78,28.83,28.78,28.83,17953.139263617,13.7137,13.7375,13.7137,13.7375,17953.1393
2005-11-10 13:40:00,28.83,28.83,28.8,28.82,26270.412820772897,13.7375,13.7375,13.7232,13.7328,26270.4128
2005-11-10 13:45:00,28.82,28.83,28.81,28.83,36514.85951922102,13.7328,13.7375,13.728,13.7375,36514.8595
2005-11-10 13:50:00,28.83,28.9,28.83,28.89,41992.08844710417,13.7375,13.7709,13.7375,13.7661,41992.0884
2005-11-10 13:55:00,28.9,29.0,28.9,28.97,56293.74175879906,13.7709,13.8185,13.7709,13.8042,56293.7418
2005-11-10 14:00:00,28.97,28.99,28.96,28.98,24951.820671467696,13.8042,13.8138,13.7995,13.809,24951.8207
2005-11-10 14:05:00,28.99,28.99,28.96,28.96,18967.440916928696,13.8138,13.8138,13.7995,13.7995,18967.4409
2005-11-10 14:10:00,28.96,28.97,28.95,28.95,22517.496703519628,13.7995,13.8042,13.7947,13.7947,22517.4967
2005-11-10 14:15:00,28.95,28.96,28.94,28.96,24444.669844811848,13.7947,13.7995,13.7899,13.7995,24444.6698
2005-11-10 14:20:00,28.96,28.98,28.95,28.98,21300.3347195456,13.7995,13.809,13.7947,13.809,21300.3347
2005-11-10 14:25:00,28.98,29.04,28.97,29.04,32761.943401967743,13.809,13.8376,13.8042,13.8376,32761.9434
2005-11-10 14:30:00,29.04,29.1,29.04,29.09,44223.5520843899,13.8376,13.8662,13.8376,13.8614,44223.5521
2005-11-10 14:35:00,29.09,29.1,29.06,29.08,22314.636372857287,13.8614,13.8662,13.8471,13.8566,22314.6364
2005-11-10 14:40:00,29.07,29.1,29.07,29.08,22923.217364844302,13.8519,13.8662,13.8519,13.8566,22923.2174
2005-11-10 14:45:00,29.07,29.08,29.06,29.07,19981.74257024039,13.8519,13.8566,13.8471,13.8519,19981.7426
2005-11-10 14:50:00,29.07,29.09,29.07,29.08,24140.37934881834,13.8519,13.8614,13.8519,13.8566,24140.3793
2005-11-10 14:55:00,29.09,29.16,29.09,29.16,26371.842986104068,13.8614,13.8948,13.8614,13.8948,26371.843
2005-11-10 15:00:00,29.16,29.18,29.15,29.17,26574.703316766405,13.8948,13.9043,13.89,13.8995,26574.7033
2005-11-10 15:05:00,29.17,29.19,29.15,29.16,23328.938026168984,13.8995,13.9091,13.89,13.8948,23328.938
2005-11-10 15:10:00,29.15,29.15,29.11,29.12,29414.74794603915,13.89,13.89,13.8709,13.8757,29414.7479
2005-11-10 15:15:00,29.12,29.12,29.09,29.1,29921.898772695,13.8757,13.8757,13.8614,13.8662,29921.8988
2005-11-10 15:20:00,29.1,29.1,29.09,29.1,16938.837610305305,13.8662,13.8662,13.8614,13.8662,16938.8376
2005-11-10 15:25:00,29.09,29.11,29.09,29.09,23937.519018156,13.8614,13.8709,13.8614,13.8614,23937.519
2005-11-10 15:30:00,29.1,29.11,29.08,29.09,22517.496703519628,13.8662,13.8709,13.8566,13.8614,22517.4967
2005-11-10 15:35:00,29.09,29.11,29.08,29.11,41180.647124454816,13.8614,13.8709,13.8566,13.8709,41180.6471
2005-11-10 15:40:00,29.09,29.11,29.09,29.11,21706.05538087027,13.8614,13.8709,13.8614,13.8709,21706.0554
2005-11-10 15:45:00,29.1,29.1,29.09,29.09,23531.79835683132,13.8662,13.8662,13.8614,13.8614,23531.7984
2005-11-10 15:50:00,29.1,29.1,29.08,29.09,57815.194238766606,13.8662,13.8662,13.8566,13.8614,57815.1942
2005-11-10 15:55:00,29.09,29.12,29.08,29.12,40774.92646313013,13.8614,13.8757,13.8566,13.8757,40774.9265
2005-11-11 09:30:00,29.13,29.13,29.0,29.05,21604.6252155391,13.8805,13.8805,13.8185,13.8423,21604.6252
2005-11-11 09:35:00,29.06,29.17,29.05,29.15,25864.69215944822,13.8471,13.8995,13.8423,13.89,25864.6922
2005-11-11 09:40:00,29.18,29.18,29.06,29.08,119687.59509078,13.9043,13.9043,13.8471,13.8566,119687.5951
2005-11-11 09:45:00,29.08,29.13,29.07,29.1,18054.56942894817,13.8566,13.8805,13.8519,13.8662,18054.5694
2005-11-11 09:50:00,29.11,29.11,29.08,29.08,9433.005375798764,13.8709,13.8709,13.8566,13.8566,9433.0054
2005-11-11 09:55:00,29.07,29.18,29.07,29.17,20184.60290090273,13.8519,13.9043,13.8519,13.8995,20184.6029
2005-11-11 10:00:00,29.18,29.18,29.13,29.17,21503.19505020793,13.9043,13.9043,13.8805,13.8995,21503.1951
2005-11-11 10:05:00,29.17,29.17,29.08,29.08,9838.72603712344,13.8995,13.8995,13.8566,13.8566,9838.726
2005-11-11 10:10:00,29.08,29.13,29.03,29.03,15315.954965006593,13.8566,13.8805,13.8328,13.8328,15315.955
2005-11-11 10:15:00,29.03,29.14,29.03,29.14,36514.85951922102,13.8328,13.8852,13.8328,13.8852,36514.8595
2005-11-11 10:20:00,29.13,29.16,29.1,29.15,17141.697940967642,13.8805,13.8948,13.8662,13.89,17141.6979
2005-11-11 10:25:00,29.14,29.16,29.13,29.16,5071.508266558474,13.8852,13.8948,13.8805,13.8948,5071.5083
2005-11-11 10:30:00,29.15,29.16,29.14,29.14,4158.636778577949,13.89,13.8948,13.8852,13.8852,4158.6368
2005-11-11 10:35:00,29.15,29.15,29.13,29.15,16127.396287655947,13.89,13.89,13.8805,13.89,16127.3963
2005-11-11 10:40:00,29.15,29.17,29.14,29.16,5680.089258545491,13.89,13.8995,13.8852,13.8948,5680.0893
2005-11-11 10:45:00,29.15,29.17,29.15,29.17,4868.647935896135,13.89,13.8995,13.89,13.8995,4868.6479
2005-11-11 10:50:00,29.17,29.18,29.16,29.17,9433.005375798764,13.8995,13.9043,13.8948,13.8995,9433.0054
2005-11-11 10:55:00,29.18,29.23,29.17,29.23,12678.770666396187,13.9043,13.9281,13.8995,13.9281,12678.7707
2005-11-11 11:00:00,29.23,29.24,29.21,29.21,14605.943807688407,13.9281,13.9329,13.9186,13.9186,14605.9438
2005-11-11 11:05:00,29.22,29.26,29.21,29.25,8317.273557155899,13.9234,13.9424,13.9186,13.9376,8317.2736
2005-11-11 11:10:00,29.25,29.27,29.24,29.27,2332.8938026168985,13.9376,13.9472,13.9329,13.9472,2332.8938
2005-11-11 11:15:00,29.27,29.27,29.21,29.21,11360.178517090982,13.9472,13.9472,13.9186,13.9186,11360.1785
2005-11-11 11:20:00,29.22,29.23,29.19,29.19,11055.888021097477,13.9234,13.9281,13.9091,13.9091,11055.888
2005-11-11 11:25:00,29.19,29.21,29.16,29.19,15518.815295668932,13.9091,13.9186,13.8948,13.9091,15518.8153
2005-11-11 11:30:00,29.2,29.2,29.15,29.16,15924.53595699361,13.9138,13.9138,13.89,13.8948,15924.536
2005-11-11 11:35:00,29.17,29.17,29.16,29.17,5680.089258545491,13.8995,13.8995,13.8948,13.8995,5680.0893
2005-11-11 11:40:00,29.18,29.2,29.17,29.18,10751.597525103964,13.9043,13.9138,13.8995,13.9043,10751.5975
2005-11-11 11:45:00,29.18,29.19,29.15,29.15,8215.843391824728,13.9043,13.9091,13.89,13.89,8215.8434
2005-11-11 11:50:00,29.15,29.2,29.15,29.17,13490.21198904554,13.89,13.9138,13.89,13.8995,13490.212
2005-11-11 11:55:00,29.18,29.2,29.17,29.18,9635.865706461102,13.9043,13.9138,13.8995,13.9043,9635.8657
2005-11-11 12:00:00,29.18,29.22,29.18,29.21,10041.58636778578,13.9043,13.9234,13.9043,13.9186,10041.5864
2005-11-11 12:05:00,29.21,29.21,29.19,29.19,4462.927274571458,13.9186,13.9186,13.9091,13.9091,4462.9273
2005-11-11 12:10:00,29.18,29.25,29.18,29.24,11664.469013084492,13.9043,13.9376,13.9043,13.9329,11664.469
2005-11-11 12:15:00,29.25,29.25,29.23,29.23,2535.754133279237,13.9376,13.9376,13.9281,13.9281,2535.7541
2005-11-11 12:20:00,29.22,29.22,29.21,29.22,6592.960746526017,13.9234,13.9234,13.9186,13.9234,6592.9607
2005-11-11 12:25:00,29.21,29.21,29.2,29.21,4158.636778577949,13.9186,13.9186,13.9138,13.9186,4158.6368
2005-11-11 12:30:00,29.21,29.22,29.2,29.2,4868.647935896135,13.9186,13.9234,13.9138,13.9138,4868.6479
2005-11-11 12:35:00,29.2,29.21,29.2,29.21,7100.1115731818645,13.9138,13.9186,13.9138,13.9186,7100.1116
2005-11-11 12:40:00,29.21,29.21,29.19,29.19,6897.2512425195255,13.9186,13.9186,13.9091,13.9091,6897.2512
2005-11-11 12:45:00,29.19,29.19,29.17,29.19,7708.692565168882,13.9091,13.9091,13.8995,13.9091,7708.6926
2005-11-11 12:50:00,29.18,29.21,29.17,29.21,7505.832234506543,13.9043,13.9186,13.8995,13.9186,7505.8322
2005-11-11 12:55:00,29.2,29.21,29.15,29.16,5578.659093214322,13.9138,13.9186,13.89,13.8948,5578.6591
2005-11-11 13:00:00,29.15,29.19,29.14,29.18,7404.402069175373,13.89,13.9091,13.8852,13.9043,7404.4021
2005-11-11 13:05:00,29.19,29.21,29.19,29.2,6085.809919870169,13.9091,13.9186,13.9091,13.9138,6085.8099
2005-11-11 13:10:00,29.2,29.22,29.19,29.22,8215.843391824728,13.9138,13.9234,13.9091,13.9234,8215.8434
2005-11-11 13:15:00,29.2,29.25,29.2,29.25,47976.46820164317,13.9138,13.9376,13.9138,13.9376,47976.4682
2005-11-11 13:20:00,29.25,29.26,29.24,29.26,10548.737194441626,13.9376,13.9424,13.9329,13.9424,10548.7372
2005-11-11 13:25:00,29.25,29.27,29.25,29.26,3042.9049599350847,13.9376,13.9472,13.9376,13.9424,3042.905
2005-11-11 13:30:00,29.26,29.28,29.25,29.28,31341.92108733137,13.9424,13.9519,13.9376,13.9519,31341.9211
2005-11-11 13:35:00,29.28,29.32,29.28,29.31,17141.697940967642,13.9519,13.971,13.9519,13.9662,17141.6979
2005-11-11 13:40:00,29.32,29.34,29.32,29.34,16330.256618318288,13.971,13.9805,13.971,13.9805,16330.2566
2005-11-11 13:45:00,29.33,29.34,29.32,29.34,5781.519423876661,13.9758,13.9805,13.971,13.9805,5781.5194
2005-11-11 13:50:00,29.33,29.34,29.33,29.34,4970.078101227305,13.9758,13.9805,13.9758,13.9805,4970.0781
2005-11-11 13:55:00,29.34,29.34,29.33,29.34,16634.547114311797,13.9805,13.9805,13.9758,13.9805,16634.5471
2005-11-11 14:00:00,29.34,29.35,29.33,29.34,13591.642154376712,13.9805,13.9853,13.9758,13.9805,13591.6422
2005-11-11 14:05:00,29.34,29.39,29.34,29.38,44020.69175372756,13.9805,14.0044,13.9805,13.9996,44020.6918
2005-11-11 14:10:00,29.37,29.38,29.36,29.36,7810.122730500051,13.9948,13.9996,13.9901,13.9901,7810.1227
2005-11-11 14:15:00,29.36,29.37,29.35,29.36,10447.307029110458,13.9901,13.9948,13.9853,13.9901,10447.307
2005-11-11 14:20:00,29.36,29.37,29.36,29.36,8012.983061162389,13.9901,13.9948,13.9901,13.9901,8012.9831
2005-11-11 14:25:00,29.36,29.37,29.34,29.37,8824.424383811745,13.9901,13.9948,13.9805,13.9948,8824.4244
2005-11-11 14:30:00,29.38,29.38,29.36,29.36,6998.681407850695,13.9996,13.9996,13.9901,13.9901,6998.6814
2005-11-11 14:35:00,29.37,29.37,29.35,29.35,11461.608682422151,13.9948,13.9948,13.9853,13.9853,11461.6087
2005-11-11 14:40:00,29.36,29.37,29.34,29.34,8520.133887818238,13.9901,13.9948,13.9805,13.9805,8520.1339
2005-11-11 14:45:00,29.34,29.35,29.33,29.34,8012.983061162389,13.9805,13.9853,13.9758,13.9805,8012.9831
2005-11-11 14:50:00,29.34,29.37,29.34,29.35,11968.759509078,13.9805,13.9948,13.9805,13.9853,11968.7595
2005-11-11 14:55:00,29.35,29.38,29.35,29.36,13997.36281570139,13.9853,13.9996,13.9853,13.9901,13997.3628
2005-11-11 15:00:00,29.36,29.38,29.35,29.35,8418.703722487067,13.9901,13.9996,13.9853,13.9853,8418.7037
2005-11-11 15:05:00,29.35,29.37,29.34,29.36,16634.547114311797,13.9853,13.9948,13.9805,13.9901,16634.5471
2005-11-11 15:10:00,29.35,29.38,29.35,29.38,30936.200426006693,13.9853,13.9996,13.9853,13.9996,30936.2004
2005-11-11 15:15:00,29.37,29.38,29.37,29.37,10143.016533116948,13.9948,13.9996,13.9948,13.9948,10143.0165
2005-11-11 15:20:00,29.37,29.38,29.36,29.36,12374.480170402678,13.9948,13.9996,13.9901,13.9901,12374.4802
2005-11-11 15:25:00,29.36,29.38,29.35,29.35,21503.19505020793,13.9901,13.9996,13.9853,13.9853,21503.1951
2005-11-11 15:30:00,29.35,29.38,29.35,29.37,130946.34344253982,13.9853,13.9996,13.9853,13.9948,130946.3434
2005-11-11 15:35:00,29.36,29.42,29.36,29.41,55076.57977482503,13.9901,14.0187,13.9901,14.0139,55076.5798
2005-11-11 15:40:00,29.41,29.45,29.4,29.44,43006.39010041586,14.0139,14.0329,14.0091,14.0282,43006.3901
2005-11-11 15:45:00,29.44,29.45,29.43,29.44,50309.36200426007,14.0282,14.0329,14.0234,14.0282,50309.362
2005-11-11 15:50:00,29.44,29.46,29.43,29.44,54670.85911350035,14.0282,14.0377,14.0234,14.0282,54670.8591
2005-11-11 15:55:00,29.44,29.45,29.41,29.42,68465.3615985394,14.0282,14.0329,14.0139,14.0187,68465.3616
2005-11-14 09:30:00,30.87,30.96,30.56,30.69,538289.8874125165,14.7096,14.7525,14.5619,14.6238,538289.8874
2005-11-14 09:35:00,30.7,30.7,30.12,30.42,305609.08814281365,14.6286,14.6286,14.3522,14.4952,305609.0881
2005-11-14 09:40:00,30.43,30.47,30.24,30.25,247793.89390404703,14.4999,14.519,14.4094,14.4141,247793.8939
2005-11-14 09:45:00,30.25,30.38,30.25,30.32,196571.6604118065,14.4141,14.4761,14.4141,14.4475,196571.6604
2005-11-14 09:50:00,30.33,30.34,30.21,30.32,190891.57115326097,14.4523,14.457,14.3951,14.4475,190891.5712
2005-11-14 09:55:00,30.32,30.41,30.21,30.24,170808.39841768943,14.4475,14.4904,14.3951,14.4094,170808.3984
2005-11-14 10:00:00,30.27,30.35,30.24,30.32,125976.26534131252,14.4237,14.4618,14.4094,14.4475,125976.2653
2005-11-14 10:05:00,30.31,30.32,30.24,30.3,73131.1492037732,14.4427,14.4475,14.4094,14.438,73131.1492
2005-11-14 10:10:00,30.3,30.3,30.17,30.26,141089.35997565676,14.438,14.438,14.376,14.4189,141089.36
2005-11-14 10:15:00,30.25,30.34,30.23,30.29,117557.56161882544,14.4141,14.457,14.4046,14.4332,117557.5616
2005-11-14 10:20:00,30.29,30.31,30.23,30.26,132163.50542651385,14.4332,14.4427,14.4046,14.4189,132163.5054
2005-11-14 10:25:00,30.27,30.32,30.26,30.32,141697.94096764378,14.4237,14.4475,14.4189,14.4475,141697.941
2005-11-14 10:30:00,30.31,30.37,30.31,30.34,65625.31696926666,14.4427,14.4713,14.4427,14.457,65625.317
2005-11-14 10:35:00,30.34,30.36,30.3,30.33,62176.6913480069,14.457,14.4666,14.438,14.4523,62176.6913
2005-11-14 10:40:00,30.32,30.33,30.3,30.3,43107.82026574703,14.4475,14.4523,14.438,14.438,43107.8203
2005-11-14 10:45:00,30.3,30.31,30.23,30.25,53352.26696419515,14.438,14.4427,14.4046,14.4141,53352.267
2005-11-14 10:50:00,30.24,30.24,30.12,30.12,89055.6851607668,14.4094,14.4094,14.3522,14.3522,89055.6852
2005-11-14 10:55:00,30.12,30.19,30.07,30.18,108023.1260776955,14.3522,14.3856,14.3284,14.3808,108023.1261
2005-11-14 11:00:00,30.18,30.19,30.13,30.16,38036.31199918856,14.3808,14.3856,14.357,14.3713,38036.312
2005-11-14 11:05:00,30.16,30.18,30.12,30.15,28197.58596206512,14.3713,14.3808,14.3522,14.3665,28197.586
2005-11-14 11:10:00,30.15,30.15,30.09,30.13,41789.22811644183,14.3665,14.3665,14.3379,14.357,41789.2281
2005-11-14 11:15:00,30.13,30.15,30.13,30.14,37326.300841870376,14.357,14.3665,14.357,14.3617,37326.3008
2005-11-14 11:20:00,30.14,30.14,30.1,30.12,64002.43432396795,14.3617,14.3617,14.3427,14.3522,64002.4343
2005-11-14 11:25:00,30.12,30.15,30.11,30.12,62582.41200933157,14.3522,14.3665,14.3474,14.3522,62582.412
2005-11-14 11:30:00,30.11,30.11,30.06,30.07,26067.55249011056,14.3474,14.3474,14.3236,14.3284,26067.5525
2005-11-14 11:35:00,30.06,30.07,30.02,30.05,38949.18348716908,14.3236,14.3284,14.3046,14.3188,38949.1835
2005-11-14 11:40:00,30.05,30.06,30.03,30.04,34486.256212597626,14.3188,14.3236,14.3093,14.3141,34486.2562
2005-11-14 11:45:00,30.04,30.07,30.03,30.05,25560.40166345471,14.3141,14.3284,14.3093,14.3188,25560.4017
2005-11-14 11:50:00,30.06,30.07,30.04,30.05,37224.870676539205,14.3236,14.3284,14.3141,14.3188,37224.8707
2005-11-14 11:55:00,30.05,30.05,30.04,30.05,13997.36281570139,14.3188,14.3188,14.3141,14.3188,13997.3628
2005-11-14 12:00:00,30.05,30.05,29.99,30.01,17750.27893295466,14.3188,14.3188,14.2903,14.2998,17750.2789
2005-11-14 12:05:00,30.01,30.01,29.97,29.98,33471.95455928593,14.2998,14.2998,14.2807,14.2855,33471.9546
2005-11-14 12:10:00,29.99,30.14,29.99,30.14,53859.417790851,14.2903,14.3617,14.2903,14.3617,53859.4178
2005-11-14 12:15:00,30.14,30.21,30.12,30.13,90881.42813672786,14.3617,14.3951,14.3522,14.357,90881.4281
2005-11-14 12:20:00,30.13,30.14,30.08,30.1,26270.412820772897,14.357,14.3617,14.3331,14.3427,26270.4128
2005-11-14 12:25:00,30.1,30.1,30.05,30.05,32559.08307130541,14.3427,14.3427,14.3188,14.3188,32559.0831
2005-11-14 12:30:00,30.05,30.05,30.02,30.02,13895.93265037022,14.3188,14.3188,14.3046,14.3046,13895.9327
2005-11-14 12:35:00,30.04,30.04,30.0,30.0,15823.10579166244,14.3141,14.3141,14.295,14.295,15823.1058
2005-11-14 12:40:00,30.01,30.01,30.0,30.01,18764.580586266355,14.2998,14.2998,14.295,14.2998,18764.5806
2005-11-14 12:45:00,30.01,30.02,30.0,30.01,37833.45166852622,14.2998,14.3046,14.295,14.2998,37833.4517
2005-11-14 12:50:00,30.0,30.01,29.99,29.99,14910.234303681917,14.295,14.2998,14.2903,14.2903,14910.2343
2005-11-14 12:55:00,29.99,30.0,29.97,29.97,25458.97149812354,14.2903,14.295,14.2807,14.2807,25458.9715
2005-11-14 13:00:00,29.97,29.97,29.92,29.92,26574.703316766405,14.2807,14.2807,14.2569,14.2569,26574.7033
2005-11-14 13:05:00,29.92,29.92,29.89,29.89,13693.07231970788,14.2569,14.2569,14.2426,14.2426,13693.0723
2005-11-14 13:10:00,29.89,29.92,29.88,29.92,55888.02109747439,14.2426,14.2569,14.2378,14.2569,55888.0211
2005-11-14 13:15:00,29.92,29.98,29.92,29.98,75565.47317172127,14.2569,14.2855,14.2569,14.2855,75565.4732
2005-11-14 13:20:00,29.98,29.98,29.93,29.95,39862.05497514961,14.2855,14.2855,14.2617,14.2712,39862.055
2005-11-14 13:25:00,29.95,30.01,29.94,30.01,24038.94918348717,14.2712,14.2998,14.2664,14.2998,24038.9492
2005-11-14 13:30:00,30.01,30.02,29.99,30.02,44527.8425803834,14.2998,14.3046,14.2903,14.3046,44527.8426
2005-11-14 13:35:00,30.02,30.06,30.02,30.04,34080.53555127295,14.3046,14.3236,14.3046,14.3141,34080.5356
2005-11-14 13:40:00,30.04,30.04,29.97,30.01,32356.22274064307,14.3141,14.3141,14.2807,14.2998,32356.2227
2005-11-14 13:45:00,30.01,30.05,30.0,30.04,25763.26199411705,14.2998,14.3188,14.295,14.3141,25763.262
2005-11-14 13:50:00,30.03,30.04,30.02,30.04,11765.89917841566,14.3093,14.3141,14.3046,14.3141,11765.8992
2005-11-14 13:55:00,30.04,30.04,29.97,29.97,44020.69175372756,14.3141,14.3141,14.2807,14.2807,44020.6918
2005-11-14 14:00:00,29.99,30.0,29.98,30.0,22517.496703519628,14.2903,14.295,14.2855,14.295,22517.4967
2005-11-14 14:05:00,30.0,30.0,29.98,29.99,32051.93224464956,14.295,14.295,14.2855,14.2903,32051.9322
2005-11-14 14:10:00,29.99,29.99,29.92,29.92,73232.57936910437,14.2903,14.2903,14.2569,14.2569,73232.5794
2005-11-14 14:15:00,29.93,30.4,29.9,29.91,25966.12232477939,14.2617,14.4856,14.2474,14.2521,25966.1223
2005-11-14 14:20:00,29.91,29.91,29.89,29.89,15113.094634344254,14.2521,14.2521,14.2426,14.2426,15113.0946
2005-11-14 14:25:00,29.9,29.93,29.89,29.93,52845.116137539306,14.2474,14.2617,14.2426,14.2617,52845.1161
2005-11-14 14:30:00,29.94,29.97,29.92,29.92,28704.73678872097,14.2664,14.2807,14.2569,14.2569,28704.7368
2005-11-14 14:35:00,29.91,29.95,29.91,29.92,26777.563647428746,14.2521,14.2712,14.2521,14.2569,26777.5636
2005-11-14 14:40:00,29.92,29.93,29.87,29.87,57308.04341211076,14.2569,14.2617,14.2331,14.2331,57308.0434
2005-11-14 14:45:00,29.87,29.89,29.86,29.88,23024.64753017548,14.2331,14.2426,14.2283,14.2378,23024.6475
2005-11-14 14:50:00,29.89,29.89,29.88,29.89,16634.547114311797,14.2426,14.2426,14.2378,14.2426,16634.5471
2005-11-14 14:55:00,29.89,29.89,29.87,29.88,19170.30124759104,14.2426,14.2426,14.2331,14.2378,19170.3012
2005-11-14 15:00:00,29.88,29.97,29.87,29.95,41180.647124454816,14.2378,14.2807,14.2331,14.2712,41180.6471
2005-11-14 15:05:00,29.96,29.97,29.95,29.97,30733.34009534436,14.276,14.2807,14.2712,14.2807,30733.3401
2005-11-14 15:10:00,29.96,30.0,29.94,29.95,33066.233897961254,14.276,14.295,14.2664,14.2712,33066.2339
2005-11-14 15:15:00,29.95,29.95,29.93,29.94,25661.83182878588,14.2712,14.2712,14.2617,14.2664,25661.8318
2005-11-14 15:20:00,29.94,29.94,29.87,29.92,58525.2053960848,14.2664,14.2664,14.2331,14.2569,58525.2054
2005-11-14 15:25:00,29.92,29.97,29.92,29.97,42499.23927376002,14.2569,14.2807,14.2569,14.2807,42499.2393
2005-11-14 15:30:00,29.96,29.96,29.92,29.92,43817.83142306522,14.276,14.276,14.2569,14.2569,43817.8314
2005-11-14 15:35:00,29.94,29.99,29.94,29.99,59843.79754539,14.2664,14.2903,14.2664,14.2903,59843.7975
2005-11-14 15:40:00,29.98,30.01,29.97,30.0,58220.91490009129,14.2855,14.2998,14.2807,14.295,58220.9149
2005-11-14 15:45:00,30.0,30.03,29.95,30.02,105588.80210974744,14.295,14.3093,14.2712,14.3046,105588.8021
2005-11-14 15:50:00,30.02,30.04,30.01,30.02,68769.65209453291,14.3046,14.3141,14.2998,14.3046,68769.6521
2005-11-14 15:55:00,30.03,30.03,30.02,30.02,142610.8124556243,14.3093,14.3093,14.3046,14.3046,142610.8125
2005-11-15 09:30:00,30.06,30.07,30.02,30.02,59640.93721472766,14.3236,14.3284,14.3046,14.3046,59640.9372
2005-11-15 09:35:00,30.02,30.17,30.02,30.16,38949.18348716908,14.3046,14.376,14.3046,14.3713,38949.1835
2005-11-15 09:40:00,30.16,30.2,30.13,30.18,68668.22192920174,14.3713,14.3903,14.357,14.3808,68668.2219
2005-11-15 09:45:00,30.18,30.21,30.13,30.21,38036.31199918856,14.3808,14.3951,14.357,14.3951,38036.312
2005-11-15 09:50:00,30.19,30.19,30.14,30.16,17750.27893295466,14.3856,14.3856,14.3617,14.3713,17750.2789
2005-11-15 09:55:00,30.16,30.19,30.13,30.16,28806.166954052136,14.3713,14.3856,14.357,14.3713,28806.167
2005-11-15 10:00:00,30.15,30.17,30.12,30.12,30226.189268688508,14.3665,14.376,14.3522,14.3522,30226.1893
2005-11-15 10:05:00,30.11,30.12,30.07,30.07,46455.01572167563,14.3474,14.3522,14.3284,14.3284,46455.0157
2005-11-15 10:10:00,30.07,30.08,30.02,30.02,23531.79835683132,14.3284,14.3331,14.3046,14.3046,23531.7984
2005-11-15 10:15:00,30.02,30.03,29.99,29.99,37022.010345876864,14.3046,14.3093,14.2903,14.2903,37022.0103
2005-11-15 10:20:00,29.98,30.1,29.97,30.09,66031.03763059134,14.2855,14.3427,14.2807,14.3379,66031.0376
2005-11-15 10:25:00,30.09,30.11,30.08,30.11,222740.6430672482,14.3379,14.3474,14.3331,14.3474,222740.6431
2005-11-15 10:30:00,30.11,30.12,30.09,30.12,90577.13764073436,14.3474,14.3522,14.3379,14.3522,90577.1376
2005-11-15 10:35:00,30.12,30.26,30.12,30.24,60655.23886803936,14.3522,14.4189,14.3522,14.4094,60655.2389
2005-11-15 10:40:00,30.25,30.37,30.24,30.37,29516.17811137032,14.4141,14.4713,14.4094,14.4713,29516.1781
2005-11-15 10:45:00,30.37,30.39,30.35,30.37,31341.92108733137,14.4713,14.4809,14.4618,14.4713,31341.9211
2005-11-15 10:50:00,30.36,30.44,30.36,30.42,37732.02150319505,14.4666,14.5047,14.4666,14.4952,37732.0215
2005-11-15 10:55:00,30.41,30.42,30.4,30.41,19576.02190891571,14.4904,14.4952,14.4856,14.4904,19576.0219
2005-11-15 11:00:00,30.42,30.42,30.39,30.4,144030.83477026067,14.4952,14.4952,14.4809,14.4856,144030.8348
2005-11-15 11:05:00,30.41,30.41,30.38,30.4,24343.23967948068,14.4904,14.4904,14.4761,14.4856,24343.2397
2005-11-15 11:10:00,30.39,30.4,30.39,30.39,37833.45166852622,14.4809,14.4856,14.4809,14.4809,37833.4517
2005-11-15 11:15:00,30.4,30.46,30.4,30.45,40572.06613246779,14.4856,14.5142,14.4856,14.5094,40572.0661
2005-11-15 11:20:00,30.46,30.46,30.43,30.44,42803.52976975353,14.5142,14.5142,14.4999,14.5047,42803.5298
2005-11-15 11:25:00,30.44,30.44,30.41,30.41,18257.42975961051,14.5047,14.5047,14.4904,14.4904,18257.4298
2005-11-15 11:30:00,30.41,30.41,30.36,30.38,45846.43472968861,14.4904,14.4904,14.4666,14.4761,45846.4347
2005-11-15 11:35:00,30.38,30.42,30.38,30.39,47063.59671366264,14.4761,14.4952,14.4761,14.4809,47063.5967
2005-11-15 11:40:00,30.39,30.46,30.38,30.46,168881.2252763972,14.4809,14.5142,14.4761,14.5142,168881.2253
2005-11-15 11:45:00,30.46,30.48,30.45,30.48,22111.77604219495,14.5142,14.5237,14.5094,14.5237,22111.776
2005-11-15 11:50:00,30.48,30.48,30.47,30.47,24850.39050613653,14.5237,14.5237,14.519,14.519,24850.3905
2005-11-15 11:55:00,30.48,30.5,30.22,30.5,28299.016127396288,14.5237,14.5333,14.3999,14.5333,28299.0161
2005-11-15 12:00:00,30.48,30.53,30.48,30.5,32457.652905974235,14.5237,14.5476,14.5237,14.5333,32457.6529
2005-11-15 12:05:00,30.49,30.51,30.48,30.49,24241.809514149507,14.5285,14.538,14.5237,14.5285,24241.8095
2005-11-15 12:10:00,30.49,30.49,30.47,30.48,16228.826452987118,14.5285,14.5285,14.519,14.5237,16228.8265
2005-11-15 12:15:00,30.47,30.5,30.47,30.48,32559.08307130541,14.519,14.5333,14.519,14.5237,32559.0831
2005-11-15 12:20:00,30.48,30.49,30.48,30.48,9940.15620245461,14.5237,14.5285,14.5237,14.5237,9940.1562
2005-11-15 12:25:00,30.49,30.49,30.48,30.49,10143.016533116948,14.5285,14.5285,14.5237,14.5285,10143.0165
2005-11-15 12:30:00,30.49,30.49,30.45,30.45,19880.31240490922,14.5285,14.5285,14.5094,14.5094,19880.3124
2005-11-15 12:35:00,30.46,30.46,30.42,30.42,9331.575210467594,14.5142,14.5142,14.4952,14.4952,9331.5752
2005-11-15 12:40:00,30.43,30.43,30.42,30.42,58930.92605740947,14.4999,14.4999,14.4952,14.4952,58930.9261
2005-11-15 12:45:00,30.41,30.42,30.39,30.39,12678.770666396187,14.4904,14.4952,14.4809,14.4809,12678.7707
2005-11-15 12:50:00,30.39,30.43,30.39,30.43,101227.30500050716,14.4809,14.4999,14.4809,14.4999,101227.305
2005-11-15 12:55:00,30.42,30.44,30.41,30.43,9838.72603712344,14.4952,14.5047,14.4904,14.4999,9838.726
2005-11-15 13:00:00,30.43,30.44,30.42,30.43,13388.781823714373,14.4999,14.5047,14.4952,14.4999,13388.7818
2005-11-15 13:05:00,30.42,30.43,30.42,30.42,5578.659093214322,14.4952,14.4999,14.4952,14.4952,5578.6591
2005-11-15 13:10:00,30.42,30.43,30.42,30.43,10954.457855766304,14.4952,14.4999,14.4952,14.4999,10954.4579
2005-11-15 13:15:00,30.43,30.45,30.42,30.45,16228.826452987118,14.4999,14.5094,14.4952,14.5094,16228.8265
2005-11-15 13:20:00,30.44,30.46,30.44,30.45,14707.373973019576,14.5047,14.5142,14.5047,14.5094,14707.374
2005-11-15 13:25:00,30.45,30.45,30.42,30.43,16431.686783649457,14.5094,14.5094,14.4952,14.4999,16431.6868
2005-11-15 13:30:00,30.43,30.44,30.42,30.44,16634.547114311797,14.4999,14.5047,14.4952,14.5047,16634.5471
2005-11-15 13:35:00,30.43,30.43,30.41,30.42,29211.88761537681,14.4999,14.4999,14.4904,14.4952,29211.8876
2005-11-15 13:40:00,30.41,30.42,30.4,30.4,36514.85951922102,14.4904,14.4952,14.4856,14.4856,36514.8595
2005-11-15 13:45:00,30.4,30.41,30.39,30.4,252763.9720052744,14.4856,14.4904,14.4809,14.4856,252763.972
2005-11-15 13:50:00,30.4,30.4,30.33,30.35,24241.809514149507,14.4856,14.4856,14.4523,14.4618,24241.8095
2005-11-15 13:55:00,30.34,30.35,30.29,30.32,35297.69753524698,14.457,14.4618,14.4332,14.4475,35297.6975
2005-11-15 14:00:00,30.32,30.32,30.27,30.28,16127.396287655947,14.4475,14.4475,14.4237,14.4284,16127.3963
2005-11-15 14:05:00,30.28,30.3,30.27,30.27,23836.08885282483,14.4284,14.438,14.4237,14.4237,23836.0889
2005-11-15 14:10:00,30.27,30.37,30.23,30.23,96257.22689927983,14.4237,14.4713,14.4046,14.4046,96257.2269
2005-11-15 14:15:00,30.23,30.24,30.22,30.23,11867.329343746833,14.4046,14.4094,14.3999,14.4046,11867.3293
2005-11-15 14:20:00,30.23,30.29,30.22,30.27,42093.518612435335,14.4046,14.4332,14.3999,14.4237,42093.5186
2005-11-15 14:25:00,30.28,30.29,30.27,30.28,10447.307029110458,14.4284,14.4332,14.4237,14.4284,10447.307
2005-11-15 14:30:00,30.27,30.28,30.24,30.25,15721.67562633127,14.4237,14.4284,14.4094,14.4141,15721.6756
2005-11-15 14:35:00,30.24,30.25,30.2,30.2,19271.731412922203,14.4094,14.4141,14.3903,14.3903,19271.7314
2005-11-15 14:40:00,30.21,30.21,30.19,30.19,12577.340501065017,14.3951,14.3951,14.3856,14.3856,12577.3405
2005-11-15 14:45:00,30.2,30.2,30.18,30.18,16634.547114311797,14.3903,14.3903,14.3808,14.3808,16634.5471
2005-11-15 14:50:00,30.18,30.19,30.14,30.14,25256.111167461204,14.3808,14.3856,14.3617,14.3617,25256.1112
2005-11-15 14:55:00,30.13,30.14,30.11,30.12,29516.17811137032,14.357,14.3617,14.3474,14.3522,29516.1781
2005-11-15 15:00:00,30.11,30.12,30.1,30.11,39152.04381783142,14.3474,14.3522,14.3427,14.3474,39152.0438
2005-11-15 15:05:00,30.11,30.13,30.09,30.11,34486.256212597626,14.3474,14.357,14.3379,14.3474,34486.2562
2005-11-15 15:10:00,30.11,30.12,30.1,30.11,18257.42975961051,14.3474,14.3522,14.3427,14.3474,18257.4298
2005-11-15 15:15:00,30.11,30.11,30.09,30.1,20083.17273557156,14.3474,14.3474,14.3379,14.3427,20083.1727
2005-11-15 15:20:00,30.1,30.1,30.08,30.09,37529.16117253271,14.3427,14.3427,14.3331,14.3379,37529.1612
2005-11-15 15:25:00,30.09,30.09,30.08,30.09,19068.871082259862,14.3379,14.3379,14.3331,14.3379,19068.8711
2005-11-15 15:30:00,30.09,30.11,30.08,30.09,58626.63556141596,14.3379,14.3474,14.3331,14.3379,58626.6356
2005-11-15 15:35:00,30.1,30.1,30.07,30.08,38036.31199918856,14.3427,14.3427,14.3284,14.3331,38036.312
2005-11-15 15:40:00,30.08,30.1,30.07,30.1,34993.40703925347,14.3331,14.3427,14.3284,14.3427,34993.407
2005-11-15 15:45:00,30.09,30.14,30.09,30.11,236230.8550562937,14.3379,14.3617,14.3379,14.3474,236230.8551
2005-11-15 15:50:00,30.11,30.13,30.1,30.11,117456.13145349426,14.3474,14.357,14.3427,14.3474,117456.1315
2005-11-15 15:55:00,30.11,30.12,30.1,30.12,60350.948372045845,14.3474,14.3522,14.3427,14.3522,60350.9484
2005-11-16 09:30:00,29.96,30.11,29.95,30.07,71305.40622781216,14.3929,14.465,14.3881,14.4457,71305.4062
2005-11-16 09:35:00,30.08,30.15,29.99,30.02,24038.94918348717,14.4505,14.4842,14.4073,14.4217,24038.9492
2005-11-16 09:40:00,30.03,30.12,29.96,30.03,33066.233897961254,14.4265,14.4698,14.3929,14.4265,33066.2339
2005-11-16 09:45:00,30.08,30.08,30.0,30.02,23430.36819150015,14.4505,14.4505,14.4121,14.4217,23430.3682
2005-11-16 09:50:00,30.02,30.12,30.01,30.01,17141.697940967642,14.4217,14.4698,14.4169,14.4169,17141.6979
2005-11-16 09:55:00,30.0,30.06,30.0,30.05,13997.36281570139,14.4121,14.4409,14.4121,14.4361,13997.3628
2005-11-16 10:00:00,30.06,30.06,29.97,29.99,18561.720255604017,14.4409,14.4409,14.3977,14.4073,18561.7203
2005-11-16 10:05:00,30.0,30.05,30.0,30.03,17243.128106298813,14.4121,14.4361,14.4121,14.4265,17243.1281
2005-11-16 10:10:00,30.05,30.05,29.97,30.02,17851.70909828583,14.4361,14.4361,14.3977,14.4217,17851.7091
2005-11-16 10:15:00,30.01,30.01,29.96,29.97,16634.547114311797,14.4169,14.4169,14.3929,14.3977,16634.5471
2005-11-16 10:20:00,29.97,30.01,29.97,29.98,14707.373973019576,14.3977,14.4169,14.3977,14.4025,14707.374
2005-11-16 10:25:00,29.97,30.09,29.97,30.09,45339.28390303276,14.3977,14.4554,14.3977,14.4554,45339.2839
2005-11-16 10:30:00,30.1,30.15,30.09,30.14,79521.24961963687,14.4602,14.4842,14.4554,14.4794,79521.2496
2005-11-16 10:35:00,30.15,30.15,30.1,30.1,18155.99959427934,14.4842,14.4842,14.4602,14.4602,18155.9996
2005-11-16 10:40:00,30.1,30.12,30.09,30.11,10548.737194441626,14.4602,14.4698,14.4554,14.465,10548.7372
2005-11-16 10:45:00,30.11,30.16,30.1,30.16,20691.75372755857,14.465,14.489,14.4602,14.489,20691.7537
2005-11-16 10:50:00,30.16,30.25,30.16,30.22,44527.8425803834,14.489,14.5322,14.489,14.5178,44527.8426
2005-11-16 10:55:00,30.22,30.22,30.13,30.15,70392.53473983162,14.5178,14.5178,14.4746,14.4842,70392.5347
2005-11-16 11:00:00,30.13,30.14,30.06,30.07,24951.820671467696,14.4746,14.4794,14.4409,14.4457,24951.8207
2005-11-16 11:05:00,30.07,30.11,30.07,30.1,21097.474388883253,14.4457,14.465,14.4457,14.4602,21097.4744
2005-11-16 11:10:00,30.11,30.17,30.1,30.17,11867.329343746833,14.465,14.4938,14.4602,14.4938,11867.3293
2005-11-16 11:15:00,30.18,30.21,30.18,30.2,12171.61983974034,14.4986,14.513,14.4986,14.5082,12171.6198
2005-11-16 11:20:00,30.21,30.21,30.18,30.2,48483.61902829901,14.513,14.513,14.4986,14.5082,48483.619
2005-11-16 11:25:00,30.2,30.21,30.18,30.2,44020.69175372756,14.5082,14.513,14.4986,14.5082,44020.6918
2005-11-16 11:30:00,30.2,30.25,30.2,30.25,103154.47814179937,14.5082,14.5322,14.5082,14.5322,103154.4781
2005-11-16 11:35:00,30.25,30.26,30.22,30.22,24951.820671467696,14.5322,14.537,14.5178,14.5178,24951.8207
2005-11-16 11:40:00,30.22,30.22,30.18,30.18,28907.597119383303,14.5178,14.5178,14.4986,14.4986,28907.5971
2005-11-16 11:45:00,30.18,30.19,30.17,30.17,12780.200831727356,14.4986,14.5034,14.4938,14.4938,12780.2008
2005-11-16 11:50:00,30.16,30.17,30.15,30.16,19981.74257024039,14.489,14.4938,14.4842,14.489,19981.7426
2005-11-16 11:55:00,30.15,30.17,30.15,30.15,18155.99959427934,14.4842,14.4938,14.4842,14.4842,18155.9996
2005-11-16 12:00:00,30.14,30.15,30.13,30.13,10244.44669844812,14.4794,14.4842,14.4746,14.4746,10244.4467
2005-11-16 12:05:00,30.14,30.14,30.12,30.12,6187.240085201339,14.4794,14.4794,14.4698,14.4698,6187.2401
2005-11-16 12:10:00,30.13,30.2,30.13,30.19,13185.921493052034,14.4746,14.5082,14.4746,14.5034,13185.9215
2005-11-16 12:15:00,30.19,30.2,30.18,30.2,8317.273557155899,14.5034,14.5082,14.4986,14.5082,8317.2736
2005-11-16 12:20:00,30.19,30.21,30.19,30.19,2941.474794603915,14.5034,14.513,14.5034,14.5034,2941.4748
2005-11-16 12:25:00,30.19,30.2,30.16,30.17,7505.832234506543,14.5034,14.5082,14.489,14.4938,7505.8322
2005-11-16 12:30:00,30.16,30.17,30.15,30.16,5882.94958920783,14.489,14.4938,14.4842,14.489,5882.9496
2005-11-16 12:35:00,30.16,30.2,30.16,30.2,18257.42975961051,14.489,14.5082,14.489,14.5082,18257.4298
2005-11-16 12:40:00,30.19,30.22,30.19,30.22,11360.178517090982,14.5034,14.5178,14.5034,14.5178,11360.1785
2005-11-16 12:45:00,30.22,30.22,30.18,30.18,13693.07231970788,14.5178,14.5178,14.4986,14.4986,13693.0723
2005-11-16 12:50:00,30.19,30.2,30.18,30.19,5274.368597220813,14.5034,14.5082,14.4986,14.5034,5274.3686
2005-11-16 12:55:00,30.2,30.22,30.2,30.21,11563.038847753322,14.5082,14.5178,14.5082,14.513,11563.0388
2005-11-16 13:00:00,30.22,30.22,30.19,30.19,10954.457855766304,14.5178,14.5178,14.5034,14.5034,10954.4579
2005-11-16 13:05:00,30.2,30.2,30.18,30.18,8114.413226493559,14.5082,14.5082,14.4986,14.4986,8114.4132
2005-11-16 13:10:00,30.19,30.2,30.18,30.2,13591.642154376712,14.5034,14.5082,14.4986,14.5082,13591.6422
2005-11-16 13:15:00,30.2,30.21,30.2,30.21,7708.692565168882,14.5082,14.513,14.5082,14.513,7708.6926
2005-11-16 13:20:00,30.21,30.21,30.19,30.2,13185.921493052034,14.513,14.513,14.5034,14.5082,13185.9215
2005-11-16 13:25:00,30.21,30.22,30.2,30.22,8824.424383811745,14.513,14.5178,14.5082,14.5178,8824.4244
2005-11-16 13:30:00,30.22,30.22,30.2,30.2,8722.994218480577,14.5178,14.5178,14.5082,14.5082,8722.9942
2005-11-16 13:35:00,30.19,30.2,30.14,30.14,12881.630997058524,14.5034,14.5082,14.4794,14.4794,12881.631
2005-11-16 13:40:00,30.15,30.15,30.12,30.14,7911.552895831221,14.4842,14.4842,14.4698,14.4794,7911.5529
2005-11-16 13:45:00,30.14,30.14,30.13,30.14,3448.6256212597627,14.4794,14.4794,14.4746,14.4794,3448.6256
2005-11-16 13:50:00,30.13,30.17,30.13,30.17,20286.033066233897,14.4746,14.4938,14.4746,14.4938,20286.0331
2005-11-16 13:55:00,30.17,30.21,30.17,30.2,9635.865706461102,14.4938,14.513,14.4938,14.5082,9635.8657
2005-11-16 14:00:00,30.19,30.21,30.19,30.21,8012.983061162389,14.5034,14.513,14.5034,14.513,8012.9831
2005-11-16 14:05:00,30.2,30.21,30.17,30.19,44933.563241708085,14.5082,14.513,14.4938,14.5034,44933.5632
2005-11-16 14:10:00,30.18,30.21,30.18,30.21,12678.770666396187,14.4986,14.513,14.4986,14.513,12678.7707
2005-11-16 14:15:00,30.2,30.21,30.2,30.21,10853.027690435136,14.5082,14.513,14.5082,14.513,10853.0277
2005-11-16 14:20:00,30.21,30.22,30.21,30.22,13997.36281570139,14.513,14.5178,14.513,14.5178,13997.3628
2005-11-16 14:25:00,30.22,30.24,30.22,30.24,52439.395476214624,14.5178,14.5274,14.5178,14.5274,52439.3955
2005-11-16 14:30:00,30.24,30.24,30.21,30.21,14200.223146363727,14.5274,14.5274,14.513,14.513,14200.2231
2005-11-16 14:35:00,30.22,30.22,30.17,30.19,18764.580586266355,14.5178,14.5178,14.4938,14.5034,18764.5806
2005-11-16 14:40:00,30.19,30.21,30.19,30.21,16228.826452987118,14.5034,14.513,14.5034,14.513,16228.8265
2005-11-16 14:45:00,30.21,30.21,30.19,30.2,11157.318186428643,14.513,14.513,14.5034,14.5082,11157.3182
2005-11-16 14:50:00,30.2,30.21,30.19,30.2,9331.575210467594,14.5082,14.513,14.5034,14.5082,9331.5752
2005-11-16 14:55:00,30.2,30.22,30.2,30.21,18460.290090272847,14.5082,14.5178,14.5082,14.513,18460.2901
2005-11-16 15:00:00,30.21,30.22,30.19,30.19,28400.44629272745,14.513,14.5178,14.5034,14.5034,28400.4463
2005-11-16 15:05:00,30.19,30.19,30.13,30.14,27386.14463941576,14.5034,14.5034,14.4746,14.4794,27386.1446
2005-11-16 15:10:00,30.14,30.18,30.14,30.18,18967.440916928696,14.4794,14.4986,14.4794,14.4986,18967.4409
2005-11-16 15:15:00,30.17,30.21,30.17,30.2,15924.53595699361,14.4938,14.513,14.4938,14.5082,15924.536
2005-11-16 15:20:00,30.19,30.21,30.19,30.19,15518.815295668932,14.5034,14.513,14.5034,14.5034,15518.8153
2005-11-16 15:25:00,30.2,30.2,30.16,30.17,10650.167359772797,14.5082,14.5082,14.489,14.4938,10650.1674
2005-11-16 15:30:00,30.17,30.17,30.14,30.14,22517.496703519628,14.4938,14.4938,14.4794,14.4794,22517.4967
2005-11-16 15:35:00,30.14,30.15,30.08,30.09,37123.44051120804,14.4794,14.4842,14.4505,14.4554,37123.4405
2005-11-16 15:40:00,30.09,30.09,30.07,30.07,25966.12232477939,14.4554,14.4554,14.4457,14.4457,25966.1223
2005-11-16 15:45:00,30.08,30.13,30.07,30.12,35804.84836190283,14.4505,14.4746,14.4457,14.4698,35804.8484
2005-11-16 15:50:00,30.12,30.14,30.06,30.1,34993.40703925347,14.4698,14.4794,14.4409,14.4602,34993.407
2005-11-16 15:55:00,30.1,30.1,30.08,30.1,57815.194238766606,14.4602,14.4602,14.4505,14.4602,57815.1942
2005-11-17 09:30:00,30.1,30.13,30.1,30.11,45745.00456435744,14.4602,14.4746,14.4602,14.465,45745.0046
2005-11-17 09:35:00,30.11,30.16,30.08,30.08,31747.64174865605,14.465,14.489,14.4505,14.4505,31747.6417
2005-11-17 09:40:00,30.09,30.16,30.08,30.14,28501.87645805863,14.4554,14.489,14.4505,14.4794,28501.8765
2005-11-17 09:45:00,30.14,30.22,30.14,30.2,17445.988436961154,14.4794,14.5178,14.4794,14.5082,17445.9884
2005-11-17 09:50:00,30.2,30.24,30.15,30.24,57815.194238766606,14.5082,14.5274,14.4842,14.5274,57815.1942
2005-11-17 09:55:00,30.26,30.32,30.24,30.24,33269.094228623595,14.537,14.5658,14.5274,14.5274,33269.0942
2005-11-17 10:00:00,30.25,30.27,30.24,30.25,32660.513236636576,14.5322,14.5418,14.5274,14.5322,32660.5132
2005-11-17 10:05:00,30.26,30.32,30.24,30.32,24951.820671467696,14.537,14.5658,14.5274,14.5658,24951.8207
2005-11-17 10:10:00,30.32,30.33,30.31,30.32,17445.988436961154,14.5658,14.5707,14.561,14.5658,17445.9884
2005-11-17 10:15:00,30.32,30.44,30.32,30.44,38644.89299117558,14.5658,14.6235,14.5658,14.6235,38644.893
2005-11-17 10:20:00,30.44,30.45,30.36,30.36,19576.02190891571,14.6235,14.6283,14.5851,14.5851,19576.0219
2005-11-17 10:25:00,30.36,30.36,30.3,30.33,22923.217364844302,14.5851,14.5851,14.5562,14.5707,22923.2174
2005-11-17 10:30:00,30.34,30.37,30.33,30.36,8722.994218480577,14.5755,14.5899,14.5707,14.5851,8722.9942
2005-11-17 10:35:00,30.36,30.37,30.35,30.36,10650.167359772797,14.5851,14.5899,14.5803,14.5851,10650.1674
2005-11-17 10:40:00,30.36,30.36,30.31,30.31,28806.166954052136,14.5851,14.5851,14.561,14.561,28806.167
2005-11-17 10:45:00,30.31,30.32,30.28,30.28,9737.29587179227,14.561,14.5658,14.5466,14.5466,9737.2959
2005-11-17 10:50:00,30.28,30.28,30.24,30.25,19677.45207424688,14.5466,14.5466,14.5274,14.5322,19677.4521
2005-11-17 10:55:00,30.25,30.25,30.22,30.22,12374.480170402678,14.5322,14.5322,14.5178,14.5178,12374.4802
2005-11-17 11:00:00,30.22,30.23,30.18,30.18,66335.32812658485,14.5178,14.5226,14.4986,14.4986,66335.3281
2005-11-17 11:05:00,30.19,30.2,30.16,30.17,38036.31199918856,14.5034,14.5082,14.489,14.4938,38036.312
2005-11-17 11:10:00,30.17,30.2,30.17,30.19,32964.803732630084,14.4938,14.5082,14.4938,14.5034,32964.8037
2005-11-17 11:15:00,30.19,30.2,30.18,30.18,7911.552895831221,14.5034,14.5082,14.4986,14.4986,7911.5529
2005-11-17 11:20:00,30.19,30.21,30.17,30.2,8215.843391824728,14.5034,14.513,14.4938,14.5082,8215.8434
2005-11-17 11:25:00,30.2,30.24,30.2,30.22,20793.183892889745,14.5082,14.5274,14.5082,14.5178,20793.1839
2005-11-17 11:30:00,30.21,30.22,30.18,30.19,20184.60290090273,14.513,14.5178,14.4986,14.5034,20184.6029
2005-11-17 11:35:00,30.19,30.22,30.18,30.22,12374.480170402678,14.5034,14.5178,14.4986,14.5178,12374.4802
2005-11-17 11:40:00,30.23,30.25,30.22,30.24,6897.2512425195255,14.5226,14.5322,14.5178,14.5274,6897.2512
2005-11-17 11:45:00,30.25,30.25,30.23,30.24,9128.714879805257,14.5322,14.5322,14.5226,14.5274,9128.7149
2005-11-17 11:50:00,30.25,30.25,30.23,30.24,9737.29587179227,14.5322,14.5322,14.5226,14.5274,9737.2959
2005-11-17 11:55:00,30.25,30.26,30.24,30.24,8824.424383811745,14.5322,14.537,14.5274,14.5274,8824.4244
2005-11-17 12:00:00,30.24,30.26,30.23,30.24,12881.630997058524,14.5274,14.537,14.5226,14.5274,12881.631
2005-11-17 12:05:00,30.24,30.26,30.24,30.26,8925.854549142916,14.5274,14.537,14.5274,14.537,8925.8545
2005-11-17 12:10:00,30.26,30.26,30.24,30.24,8824.424383811745,14.537,14.537,14.5274,14.5274,8824.4244
2005-11-17 12:15:00,30.25,30.25,30.24,30.24,7201.541738513034,14.5322,14.5322,14.5274,14.5274,7201.5417
2005-11-17 12:20:00,30.25,30.26,30.24,30.26,5984.379754539,14.5322,14.537,14.5274,14.537,5984.3798
2005-11-17 12:25:00,30.25,30.26,30.25,30.26,8824.424383811745,14.5322,14.537,14.5322,14.537,8824.4244
2005-11-17 12:30:00,30.26,30.28,30.26,30.26,35906.278527234,14.537,14.5466,14.537,14.537,35906.2785
2005-11-17 12:35:00,30.27,30.27,30.26,30.27,5781.519423876661,14.5418,14.5418,14.537,14.5418,5781.5194
2005-11-17 12:40:00,30.26,30.27,30.25,30.25,3854.346282584441,14.537,14.5418,14.5322,14.5322,3854.3463
2005-11-17 12:45:00,30.24,30.25,30.23,30.23,7607.262399837712,14.5274,14.5322,14.5226,14.5226,7607.2624
2005-11-17 12:50:00,30.22,30.23,30.22,30.22,9230.145045136424,14.5178,14.5226,14.5178,14.5178,9230.145
2005-11-17 12:55:00,30.22,30.23,30.22,30.23,2941.474794603915,14.5178,14.5226,14.5178,14.5226,2941.4748
2005-11-17 13:00:00,30.23,30.24,30.23,30.23,6085.809919870169,14.5226,14.5274,14.5226,14.5226,6085.8099
2005-11-17 13:05:00,30.24,30.26,30.24,30.26,13693.07231970788,14.5274,14.537,14.5274,14.537,13693.0723
2005-11-17 13:10:00,30.25,30.27,30.25,30.25,10447.307029110458,14.5322,14.5418,14.5322,14.5322,10447.307
2005-11-17 13:15:00,30.26,30.27,30.25,30.27,12171.61983974034,14.537,14.5418,14.5322,14.5418,12171.6198
2005-11-17 13:20:00,30.27,30.32,30.27,30.31,13287.351658383202,14.5418,14.5658,14.5418,14.561,13287.3517
2005-11-17 13:25:00,30.32,30.34,30.31,30.33,13185.921493052034,14.5658,14.5755,14.561,14.5707,13185.9215
2005-11-17 13:30:00,30.33,30.33,30.32,30.33,14098.79298103256,14.5707,14.5707,14.5658,14.5707,14098.793
2005-11-17 13:35:00,30.33,30.37,30.33,30.37,13185.921493052034,14.5707,14.5899,14.5707,14.5899,13185.9215
2005-11-17 13:40:00,30.37,30.38,30.37,30.38,6491.530581194847,14.5899,14.5947,14.5899,14.5947,6491.5306
2005-11-17 13:45:00,30.38,30.4,30.37,30.38,19271.731412922203,14.5947,14.6043,14.5899,14.5947,19271.7314
2005-11-17 13:50:00,30.38,30.38,30.37,30.37,12171.61983974034,14.5947,14.5947,14.5899,14.5899,12171.6198
2005-11-17 13:55:00,30.38,30.38,30.36,30.37,19474.59174358454,14.5947,14.5947,14.5851,14.5899,19474.5917
2005-11-17 14:00:00,30.37,30.4,30.36,30.37,17547.41860229232,14.5899,14.6043,14.5851,14.5899,17547.4186
2005-11-17 14:05:00,30.37,30.41,30.37,30.39,11461.608682422151,14.5899,14.6091,14.5899,14.5995,11461.6087
2005-11-17 14:10:00,30.39,30.46,30.39,30.46,31341.92108733137,14.5995,14.6331,14.5995,14.6331,31341.9211
2005-11-17 14:15:00,30.46,30.46,30.43,30.44,25053.250836798863,14.6331,14.6331,14.6187,14.6235,25053.2508
2005-11-17 14:20:00,30.44,30.48,30.43,30.46,26067.55249011056,14.6235,14.6427,14.6187,14.6331,26067.5525
2005-11-17 14:25:00,30.46,30.49,30.45,30.48,14301.653311694898,14.6331,14.6475,14.6283,14.6427,14301.6533
2005-11-17 14:30:00,30.46,30.47,30.46,30.47,13490.21198904554,14.6331,14.6379,14.6331,14.6379,13490.212
2005-11-17 14:35:00,30.47,30.48,30.43,30.43,28501.87645805863,14.6379,14.6427,14.6187,14.6187,28501.8765
2005-11-17 14:40:00,30.43,30.43,30.37,30.37,8418.703722487067,14.6187,14.6187,14.5899,14.5899,8418.7037
2005-11-17 14:45:00,30.36,30.37,30.35,30.35,13794.502485039053,14.5851,14.5899,14.5803,14.5803,13794.5025
2005-11-17 14:50:00,30.36,30.36,30.34,30.34,12273.050005071507,14.5851,14.5851,14.5755,14.5755,12273.05
2005-11-17 14:55:00,30.34,30.37,30.33,30.37,13388.781823714373,14.5755,14.5899,14.5707,14.5899,13388.7818
2005-11-17 15:00:00,30.37,30.38,30.36,30.37,10143.016533116948,14.5899,14.5947,14.5851,14.5899,10143.0165
2005-11-17 15:05:00,30.38,30.39,30.37,30.39,16431.686783649457,14.5947,14.5995,14.5899,14.5995,16431.6868
2005-11-17 15:10:00,30.39,30.42,30.39,30.41,31240.490922000205,14.5995,14.6139,14.5995,14.6091,31240.4909
2005-11-17 15:15:00,30.41,30.49,30.41,30.44,32964.803732630084,14.6091,14.6475,14.6091,14.6235,32964.8037
2005-11-17 15:20:00,30.43,30.48,30.43,30.47,18866.010751597525,14.6187,14.6427,14.6187,14.6379,18866.0108
2005-11-17 15:25:00,30.46,30.47,30.46,30.47,15518.815295668932,14.6331,14.6379,14.6331,14.6379,15518.8153
2005-11-17 15:30:00,30.47,30.47,30.43,30.43,34080.53555127295,14.6379,14.6379,14.6187,14.6187,34080.5356
2005-11-17 15:35:00,30.43,30.44,30.43,30.44,20387.463231565067,14.6187,14.6235,14.6187,14.6235,20387.4632
2005-11-17 15:40:00,30.44,30.45,30.44,30.45,89968.55664874734,14.6235,14.6283,14.6235,14.6283,89968.5566
2005-11-17 15:45:00,30.45,30.49,30.44,30.48,55380.87027081855,14.6283,14.6475,14.6235,14.6427,55380.8703
2005-11-17 15:50:00,30.48,30.51,30.48,30.49,103864.48929911756,14.6427,14.6571,14.6427,14.6475,103864.4893
2005-11-17 15:55:00,30.5,30.51,30.48,30.51,54265.13845217568,14.6523,14.6571,14.6427,14.6571,54265.1385
2005-11-18 09:30:00,30.86,30.86,30.58,30.71,278425.80383406027,14.8253,14.8253,14.6908,14.7532,278425.8038
2005-11-18 09:35:00,30.71,30.74,30.66,30.68,15214.524799675424,14.7532,14.7676,14.7292,14.7388,15214.5248
2005-11-18 09:40:00,30.67,30.72,30.66,30.71,31747.64174865605,14.734,14.758,14.7292,14.7532,31747.6417
2005-11-18 09:45:00,30.71,30.84,30.71,30.79,203468.911654326,14.7532,14.8157,14.7532,14.7916,203468.9117
2005-11-18 09:50:00,30.79,30.89,30.78,30.86,41180.647124454816,14.7916,14.8397,14.7868,14.8253,41180.6471
2005-11-18 09:55:00,30.87,30.87,30.8,30.84,40774.92646313013,14.8301,14.8301,14.7964,14.8157,40774.9265
2005-11-18 10:00:00,30.84,30.87,30.8,30.8,136017.8517090983,14.8157,14.8301,14.7964,14.7964,136017.8517
2005-11-18 10:05:00,30.8,30.87,30.78,30.86,27284.714474084594,14.7964,14.8301,14.7868,14.8253,27284.7145
2005-11-18 10:10:00,30.86,30.87,30.81,30.81,113804.64550157216,14.8253,14.8301,14.8012,14.8012,113804.6455
2005-11-18 10:15:00,30.81,30.88,30.8,30.86,54062.27812151334,14.8012,14.8349,14.7964,14.8253,54062.2781
2005-11-18 10:20:00,30.88,30.88,30.84,30.85,130439.19261588396,14.8349,14.8349,14.8157,14.8205,130439.1926
2005-11-18 10:25:00,30.84,30.85,30.82,30.83,12577.340501065017,14.8157,14.8205,14.806,14.8109,12577.3405
2005-11-18 10:30:00,30.85,30.85,30.79,30.79,26473.27315143524,14.8205,14.8205,14.7916,14.7916,26473.2732
2005-11-18 10:35:00,30.79,30.81,30.76,30.76,16127.396287655947,14.7916,14.8012,14.7772,14.7772,16127.3963
2005-11-18 10:40:00,30.76,30.77,30.71,30.72,16938.837610305305,14.7772,14.782,14.7532,14.758,16938.8376
2005-11-18 10:45:00,30.72,30.73,30.7,30.7,9433.005375798764,14.758,14.7628,14.7484,14.7484,9433.0054
2005-11-18 10:50:00,30.69,30.71,30.69,30.7,12577.340501065017,14.7436,14.7532,14.7436,14.7484,12577.3405
2005-11-18 10:55:00,30.71,30.75,30.7,30.74,21604.6252155391,14.7532,14.7724,14.7484,14.7676,21604.6252
2005-11-18 11:00:00,30.74,30.78,30.74,30.78,16938.837610305305,14.7676,14.7868,14.7676,14.7868,16938.8376
2005-11-18 11:05:00,30.77,30.79,30.72,30.74,11765.89917841566,14.782,14.7916,14.758,14.7676,11765.8992
2005-11-18 11:10:00,30.75,30.79,30.74,30.77,35399.12770057815,14.7724,14.7916,14.7676,14.782,35399.1277
2005-11-18 11:15:00,30.79,30.86,30.77,30.84,23328.938026168984,14.7916,14.8253,14.782,14.8157,23328.938
2005-11-18 11:20:00,30.85,30.86,30.84,30.85,66436.75829191602,14.8205,14.8253,14.8157,14.8205,66436.7583
2005-11-18 11:25:00,30.84,30.85,30.8,30.82,10548.737194441626,14.8157,14.8205,14.7964,14.806,10548.7372
2005-11-18 11:30:00,30.82,30.83,30.79,30.79,13287.351658383202,14.806,14.8109,14.7916,14.7916,13287.3517
2005-11-18 11:35:00,30.79,30.79,30.74,30.74,22517.496703519628,14.7916,14.7916,14.7676,14.7676,22517.4967
2005-11-18 11:40:00,30.73,30.77,30.72,30.77,14910.234303681917,14.7628,14.782,14.758,14.782,14910.2343
2005-11-18 11:45:00,30.76,30.76,30.75,30.76,6592.960746526017,14.7772,14.7772,14.7724,14.7772,6592.9607
2005-11-18 11:50:00,30.76,30.76,30.68,30.68,14605.943807688407,14.7772,14.7772,14.7388,14.7388,14605.9438
2005-11-18 11:55:00,30.68,30.69,30.68,30.68,12577.340501065017,14.7388,14.7436,14.7388,14.7388,12577.3405
2005-11-18 12:00:00,30.68,30.68,30.66,30.66,23633.22852216249,14.7388,14.7388,14.7292,14.7292,23633.2285
2005-11-18 12:05:00,30.66,30.67,30.65,30.65,14403.083477026068,14.7292,14.734,14.7244,14.7244,14403.0835
2005-11-18 12:10:00,30.65,30.65,30.63,30.63,11157.318186428643,14.7244,14.7244,14.7148,14.7148,11157.3182
2005-11-18 12:15:00,30.63,30.65,30.62,30.64,16431.686783649457,14.7148,14.7244,14.71,14.7196,16431.6868
2005-11-18 12:20:00,30.64,30.64,30.59,30.6,13794.502485039053,14.7196,14.7196,14.6956,14.7004,13794.5025
2005-11-18 12:25:00,30.59,30.59,30.56,30.56,11765.89917841566,14.6956,14.6956,14.6811,14.6811,11765.8992
2005-11-18 12:30:00,30.57,30.6,30.56,30.57,8317.273557155899,14.6859,14.7004,14.6811,14.6859,8317.2736
2005-11-18 12:35:00,30.56,30.59,30.49,30.49,14098.79298103256,14.6811,14.6956,14.6475,14.6475,14098.793
2005-11-18 12:40:00,30.49,30.51,30.49,30.51,6491.530581194847,14.6475,14.6571,14.6475,14.6571,6491.5306
2005-11-18 12:45:00,30.51,30.53,30.5,30.53,5375.798762551983,14.6571,14.6667,14.6523,14.6667,5375.7988
2005-11-18 12:50:00,30.52,30.52,30.49,30.5,8621.564053149406,14.6619,14.6619,14.6475,14.6523,8621.5641
2005-11-18 12:55:00,30.5,30.5,30.46,30.46,10751.597525103964,14.6523,14.6523,14.6331,14.6331,10751.5975
2005-11-18 13:00:00,30.46,30.46,30.45,30.45,7505.832234506543,14.6331,14.6331,14.6283,14.6283,7505.8322
2005-11-18 13:05:00,30.45,30.46,30.44,30.45,28197.58596206512,14.6283,14.6331,14.6235,14.6283,28197.586
2005-11-18 13:10:00,30.45,30.46,30.44,30.45,4868.647935896135,14.6283,14.6331,14.6235,14.6283,4868.6479
2005-11-18 13:15:00,30.46,30.46,30.45,30.46,8215.843391824728,14.6331,14.6331,14.6283,14.6331,8215.8434
2005-11-18 13:20:00,30.46,30.46,30.45,30.46,5477.228927883152,14.6331,14.6331,14.6283,14.6331,5477.2289
2005-11-18 13:25:00,30.46,30.46,30.44,30.44,8722.994218480577,14.6331,14.6331,14.6235,14.6235,8722.9942
2005-11-18 13:30:00,30.44,30.46,30.43,30.44,33776.24505527944,14.6235,14.6331,14.6187,14.6235,33776.2451
2005-11-18 13:35:00,30.44,30.5,30.43,30.46,37326.300841870376,14.6235,14.6523,14.6187,14.6331,37326.3008
2005-11-18 13:40:00,30.46,30.46,30.45,30.46,17344.558271629983,14.6331,14.6331,14.6283,14.6331,17344.5583
2005-11-18 13:45:00,30.46,30.46,30.45,30.46,8722.994218480577,14.6331,14.6331,14.6283,14.6331,8722.9942
2005-11-18 13:50:00,30.46,30.46,30.45,30.46,7810.122730500051,14.6331,14.6331,14.6283,14.6331,7810.1227
2005-11-18 13:55:00,30.45,30.46,30.45,30.45,25966.12232477939,14.6283,14.6331,14.6283,14.6283,25966.1223
2005-11-18 14:00:00,30.46,30.46,30.45,30.45,20793.183892889745,14.6331,14.6331,14.6283,14.6283,20793.1839
2005-11-18 14:05:00,30.46,30.46,30.45,30.46,21706.05538087027,14.6331,14.6331,14.6283,14.6331,21706.0554
2005-11-18 14:10:00,30.45,30.46,30.44,30.44,17953.139263617,14.6283,14.6331,14.6235,14.6235,17953.1393
2005-11-18 14:15:00,30.45,30.45,30.44,30.44,13591.642154376712,14.6283,14.6283,14.6235,14.6235,13591.6422
2005-11-18 14:20:00,30.45,30.46,30.44,30.45,14707.373973019576,14.6283,14.6331,14.6235,14.6283,14707.374
2005-11-18 14:25:00,30.45,30.46,30.44,30.45,15113.094634344254,14.6283,14.6331,14.6235,14.6283,15113.0946
2005-11-18 14:30:00,30.45,30.45,30.44,30.44,14200.223146363727,14.6283,14.6283,14.6235,14.6235,14200.2231
2005-11-18 14:35:00,30.45,30.45,30.44,30.45,9027.284714474084,14.6283,14.6283,14.6235,14.6283,9027.2847
2005-11-18 14:40:00,30.44,30.46,30.44,30.46,16228.826452987118,14.6235,14.6331,14.6235,14.6331,16228.8265
2005-11-18 14:45:00,30.45,30.45,30.43,30.45,15214.524799675424,14.6283,14.6283,14.6187,14.6283,15214.5248
2005-11-18 14:50:00,30.44,30.45,30.43,30.45,16735.977279642964,14.6235,14.6283,14.6187,14.6283,16735.9773
2005-11-18 14:55:00,30.45,30.46,30.43,30.44,24444.669844811848,14.6283,14.6331,14.6187,14.6235,24444.6698
2005-11-18 15:00:00,30.44,30.46,30.44,30.45,13084.491327720863,14.6235,14.6331,14.6235,14.6283,13084.4913
2005-11-18 15:05:00,30.46,30.46,30.42,30.44,50512.22233492241,14.6331,14.6331,14.6139,14.6235,50512.2223
2005-11-18 15:10:00,30.44,30.45,30.43,30.44,42093.518612435335,14.6235,14.6283,14.6187,14.6235,42093.5186
2005-11-18 15:15:00,30.44,30.46,30.43,30.44,23937.519018156,14.6235,14.6331,14.6187,14.6235,23937.519
2005-11-18 15:20:00,30.45,30.45,30.44,30.44,55786.59093214322,14.6283,14.6283,14.6235,14.6235,55786.5909
2005-11-18 15:25:00,30.45,30.45,30.44,30.44,32559.08307130541,14.6283,14.6283,14.6235,14.6235,32559.0831
2005-11-18 15:30:00,30.43,30.44,30.43,30.43,25154.68100213004,14.6187,14.6235,14.6187,14.6187,25154.681
2005-11-18 15:35:00,30.44,30.44,30.42,30.43,39760.62480981844,14.6235,14.6235,14.6139,14.6187,39760.6248
2005-11-18 15:40:00,30.43,30.45,30.42,30.45,46252.155391013286,14.6187,14.6283,14.6139,14.6283,46252.1554
2005-11-18 15:45:00,30.44,30.45,30.44,30.44,49193.6301856172,14.6235,14.6283,14.6235,14.6235,49193.6302
2005-11-18 15:50:00,30.45,30.45,30.44,30.45,34384.826047266455,14.6283,14.6283,14.6235,14.6283,34384.826
2005-11-18 15:55:00,30.45,30.45,30.43,30.44,100415.8636778578,14.6283,14.6283,14.6187,14.6235,100415.8637
2005-11-21 09:30:00,30.64,30.68,30.56,30.68,74551.17151840958,14.7196,14.7388,14.6811,14.7388,74551.1715
2005-11-21 09:35:00,30.68,30.86,30.68,30.78,29211.88761537681,14.7388,14.8253,14.7388,14.7868,29211.8876
2005-11-21 09:40:00,30.8,30.81,30.73,30.81,39862.05497514961,14.7964,14.8012,14.7628,14.8012,39862.055
2005-11-21 09:45:00,30.8,30.87,30.79,30.86,34283.395881935285,14.7964,14.8301,14.7916,14.8253,34283.3959
2005-11-21 09:50:00,30.86,30.92,30.85,30.92,47672.17770564966,14.8253,14.8541,14.8205,14.8541,47672.1777
2005-11-21 09:55:00,30.92,31.03,30.92,31.01,56496.602089461405,14.8541,14.9069,14.8541,14.8973,56496.6021
2005-11-21 10:00:00,31.0,31.07,31.0,31.05,65625.31696926666,14.8925,14.9261,14.8925,14.9165,65625.317
2005-11-21 10:05:00,31.06,31.11,31.01,31.09,49092.20002028604,14.9213,14.9454,14.8973,14.9358,49092.2
2005-11-21 10:10:00,31.08,31.13,31.08,31.12,30226.189268688508,14.931,14.955,14.931,14.9502,30226.1893
2005-11-21 10:15:00,31.12,31.12,31.01,31.06,37022.010345876864,14.9502,14.9502,14.8973,14.9213,37022.0103
2005-11-21 10:20:00,31.07,31.07,31.0,31.06,38442.03266051324,14.9261,14.9261,14.8925,14.9213,38442.0327
2005-11-21 10:25:00,31.06,31.12,31.06,31.11,23024.64753017548,14.9213,14.9502,14.9213,14.9454,23024.6475
2005-11-21 10:30:00,31.11,31.12,31.06,31.08,74956.89217973425,14.9454,14.9502,14.9213,14.931,74956.8922
2005-11-21 10:35:00,31.07,31.07,31.04,31.05,31341.92108733137,14.9261,14.9261,14.9117,14.9165,31341.9211
2005-11-21 10:40:00,31.05,31.05,30.96,30.96,35804.84836190283,14.9165,14.9165,14.8733,14.8733,35804.8484
2005-11-21 10:45:00,30.96,31.0,30.92,30.92,33269.094228623595,14.8733,14.8925,14.8541,14.8541,33269.0942
2005-11-21 10:50:00,30.91,30.94,30.9,30.93,50613.65250025358,14.8493,14.8637,14.8445,14.8589,50613.6525
2005-11-21 10:55:00,30.95,30.97,30.94,30.96,19576.02190891571,14.8685,14.8781,14.8637,14.8733,19576.0219
2005-11-21 11:00:00,30.96,30.98,30.94,30.96,52540.825641545794,14.8733,14.8829,14.8637,14.8733,52540.8256
2005-11-21 11:05:00,30.95,30.97,30.95,30.96,16837.407444974135,14.8685,14.8781,14.8685,14.8733,16837.4074
2005-11-21 11:10:00,30.97,30.98,30.94,30.94,18967.440916928696,14.8781,14.8829,14.8637,14.8637,18967.4409
2005-11-21 11:15:00,30.95,30.96,30.89,30.9,8925.854549142916,14.8685,14.8733,14.8397,14.8445,8925.8545
2005-11-21 11:20:00,30.9,30.95,30.89,30.95,19981.74257024039,14.8445,14.8685,14.8397,14.8685,19981.7426
2005-11-21 11:25:00,30.95,30.98,30.95,30.96,9838.72603712344,14.8685,14.8829,14.8685,14.8733,9838.726
2005-11-21 11:30:00,30.96,30.97,30.95,30.95,12171.61983974034,14.8733,14.8781,14.8685,14.8685,12171.6198
2005-11-21 11:35:00,30.95,30.97,30.95,30.95,13388.781823714373,14.8685,14.8781,14.8685,14.8685,13388.7818
2005-11-21 11:40:00,30.95,30.99,30.95,30.99,11258.748351759814,14.8685,14.8877,14.8685,14.8877,11258.7484
2005-11-21 11:45:00,30.98,30.99,30.97,30.99,9737.29587179227,14.8829,14.8877,14.8781,14.8877,9737.2959
2005-11-21 11:50:00,31.0,31.0,30.98,30.98,6085.809919870169,14.8925,14.8925,14.8829,14.8829,6085.8099
2005-11-21 11:55:00,30.98,31.0,30.97,30.98,10345.876863779287,14.8829,14.8925,14.8781,14.8829,10345.8769
2005-11-21 12:00:00,30.98,30.98,30.89,30.89,31849.07191398722,14.8829,14.8829,14.8397,14.8397,31849.0719
2005-11-21 12:05:00,30.88,30.89,30.84,30.88,40064.91530581195,14.8349,14.8397,14.8157,14.8349,40064.9153
2005-11-21 12:10:00,30.88,30.89,30.85,30.85,14403.083477026068,14.8349,14.8397,14.8205,14.8205,14403.0835
2005-11-21 12:15:00,30.84,30.85,30.82,30.83,15620.245461000102,14.8157,14.8205,14.806,14.8109,15620.2455
2005-11-21 12:20:00,30.84,30.85,30.82,30.85,13895.93265037022,14.8157,14.8205,14.806,14.8205,13895.9327
2005-11-21 12:25:00,30.84,30.85,30.83,30.83,3752.9161172532713,14.8157,14.8205,14.8109,14.8109,3752.9161
2005-11-21 12:30:00,30.83,30.84,30.82,30.83,8317.273557155899,14.8109,14.8157,14.806,14.8109,8317.2736
2005-11-21 12:35:00,30.83,30.83,30.81,30.82,10548.737194441626,14.8109,14.8109,14.8012,14.806,10548.7372
2005-11-21 12:40:00,30.83,30.85,30.82,30.85,9737.29587179227,14.8109,14.8205,14.806,14.8205,9737.2959
2005-11-21 12:45:00,30.86,30.88,30.85,30.87,13185.921493052034,14.8253,14.8349,14.8205,14.8301,13185.9215
2005-11-21 12:50:00,30.87,30.88,30.85,30.86,19677.45207424688,14.8301,14.8349,14.8205,14.8253,19677.4521
2005-11-21 12:55:00,30.87,30.9,30.86,30.9,4462.927274571458,14.8301,14.8445,14.8253,14.8445,4462.9273
2005-11-21 13:00:00,30.9,30.92,30.87,30.87,6795.821077188356,14.8445,14.8541,14.8301,14.8301,6795.8211
2005-11-21 13:05:00,30.87,30.88,30.84,30.86,8215.843391824728,14.8301,14.8349,14.8157,14.8253,8215.8434
2005-11-21 13:10:00,30.86,30.88,30.84,30.88,8418.703722487067,14.8253,14.8349,14.8157,14.8349,8418.7037
2005-11-21 13:15:00,30.88,30.9,30.88,30.9,4361.497109240288,14.8349,14.8445,14.8349,14.8445,4361.4971
2005-11-21 13:20:00,30.9,30.9,30.84,30.84,17648.84876762349,14.8445,14.8445,14.8157,14.8157,17648.8488
2005-11-21 13:25:00,30.84,30.88,30.84,30.88,8520.133887818238,14.8157,14.8349,14.8157,14.8349,8520.1339
2005-11-21 13:30:00,30.86,30.88,30.86,30.88,17445.988436961154,14.8253,14.8349,14.8253,14.8349,17445.9884
2005-11-21 13:35:00,30.88,30.88,30.86,30.87,18054.56942894817,14.8349,14.8349,14.8253,14.8301,18054.5694
2005-11-21 13:40:00,30.88,30.89,30.87,30.88,9534.435541129931,14.8349,14.8397,14.8301,14.8349,9534.4355
2005-11-21 13:45:00,30.88,30.89,30.87,30.88,7810.122730500051,14.8349,14.8397,14.8301,14.8349,7810.1227
2005-11-21 13:50:00,30.88,30.89,30.87,30.89,11563.038847753322,14.8349,14.8397,14.8301,14.8397,11563.0388
2005-11-21 13:55:00,30.89,30.89,30.88,30.88,7505.832234506543,14.8397,14.8397,14.8349,14.8349,7505.8322
2005-11-21 14:00:00,30.88,30.88,30.86,30.86,7607.262399837712,14.8349,14.8349,14.8253,14.8253,7607.2624
2005-11-21 14:05:00,30.87,30.88,30.86,30.86,12678.770666396187,14.8301,14.8349,14.8253,14.8253,12678.7707
2005-11-21 14:10:00,30.87,30.91,30.87,30.9,10548.737194441626,14.8301,14.8493,14.8301,14.8445,10548.7372
2005-11-21 14:15:00,30.9,30.93,30.89,30.93,47976.46820164317,14.8445,14.8589,14.8397,14.8589,47976.4682
2005-11-21 14:20:00,30.93,30.97,30.92,30.96,18460.290090272847,14.8589,14.8781,14.8541,14.8733,18460.2901
2005-11-21 14:25:00,30.96,31.0,30.96,30.99,18866.010751597525,14.8733,14.8925,14.8733,14.8877,18866.0108
2005-11-21 14:30:00,31.0,31.0,30.99,30.99,11055.888021097477,14.8925,14.8925,14.8877,14.8877,11055.888
2005-11-21 14:35:00,31.0,31.02,30.97,30.97,35500.55786590932,14.8925,14.9021,14.8781,14.8781,35500.5579
2005-11-21 14:40:00,30.97,31.01,30.97,31.01,24038.94918348717,14.8781,14.8973,14.8781,14.8973,24038.9492
2005-11-21 14:45:00,31.01,31.04,31.01,31.03,39152.04381783142,14.8973,14.9117,14.8973,14.9069,39152.0438
2005-11-21 14:50:00,31.03,31.04,31.01,31.03,19373.161578253374,14.9069,14.9117,14.8973,14.9069,19373.1616
2005-11-21 14:55:00,31.04,31.06,31.02,31.06,22517.496703519628,14.9117,14.9213,14.9021,14.9213,22517.4967
2005-11-21 15:00:00,31.05,31.12,31.05,31.12,67248.19961456537,14.9165,14.9502,14.9165,14.9502,67248.1996
2005-11-21 15:05:00,31.12,31.12,31.08,31.11,60148.08804138351,14.9502,14.9502,14.931,14.9454,60148.088
2005-11-21 15:10:00,31.1,31.11,31.08,31.1,44020.69175372756,14.9406,14.9454,14.931,14.9406,44020.6918
2005-11-21 15:15:00,31.1,31.11,31.09,31.11,54467.99878283802,14.9406,14.9454,14.9358,14.9454,54467.9988
2005-11-21 15:20:00,31.1,31.11,31.1,31.1,13997.36281570139,14.9406,14.9454,14.9406,14.9406,13997.3628
2005-11-21 15:25:00,31.11,31.11,31.1,31.11,18967.440916928696,14.9454,14.9454,14.9406,14.9454,18967.4409
2005-11-21 15:30:00,31.11,31.12,31.1,31.12,57612.33390810427,14.9454,14.9502,14.9406,14.9502,57612.3339
2005-11-21 15:35:00,31.11,31.13,31.1,31.12,83071.30540622781,14.9454,14.955,14.9406,14.9502,83071.3054
2005-11-21 15:40:00,31.12,31.14,31.11,31.12,47570.747540318494,14.9502,14.9598,14.9454,14.9502,47570.7475
2005-11-21 15:45:00,31.12,31.12,31.09,31.09,40064.91530581195,14.9502,14.9502,14.9358,14.9358,40064.9153
2005-11-21 15:50:00,31.1,31.14,31.09,31.13,62480.98184400041,14.9406,14.9598,14.9358,14.955,62480.9818
2005-11-21 15:55:00,31.13,31.15,31.12,31.14,93924.33309666294,14.955,14.9646,14.9502,14.9598,93924.3331
2005-11-22 09:35:00,31.01,31.16,30.92,30.93,81245.56243026676,14.8973,14.9694,14.8541,14.8589,81245.5624
2005-11-22 09:40:00,30.93,31.06,30.87,31.04,40673.49629779896,14.8589,14.9213,14.8301,14.9117,40673.4963
2005-11-22 09:45:00,31.01,31.03,30.92,30.92,22618.926868850795,14.8973,14.9069,14.8541,14.8541,22618.9269
2005-11-22 09:50:00,30.92,30.93,30.81,30.81,49802.21117760422,14.8541,14.8589,14.8012,14.8012,49802.2112
2005-11-22 09:55:00,30.81,30.81,30.76,30.77,29313.31778070798,14.8012,14.8012,14.7772,14.782,29313.3178
2005-11-22 10:00:00,30.76,30.81,30.76,30.81,48179.32853230551,14.7772,14.8012,14.7772,14.8012,48179.3285
2005-11-22 10:05:00,30.81,30.86,30.78,30.79,25966.12232477939,14.8012,14.8253,14.7868,14.7916,25966.1223
2005-11-22 10:10:00,30.79,30.84,30.76,30.81,33471.95455928593,14.7916,14.8157,14.7772,14.8012,33471.9546
2005-11-22 10:15:00,30.81,30.9,30.81,30.87,15214.524799675424,14.8012,14.8445,14.8012,14.8301,15214.5248
2005-11-22 10:20:00,30.89,30.96,30.89,30.95,8317.273557155899,14.8397,14.8733,14.8397,14.8685,8317.2736
2005-11-22 10:25:00,30.95,30.96,30.89,30.92,10853.027690435136,14.8685,14.8733,14.8397,14.8541,10853.0277
2005-11-22 10:30:00,30.9,30.96,30.89,30.96,15214.524799675424,14.8445,14.8733,14.8397,14.8733,15214.5248
2005-11-22 10:35:00,30.96,31.0,30.94,31.0,11968.759509078,14.8733,14.8925,14.8637,14.8925,11968.7595
2005-11-22 10:40:00,31.0,31.0,30.96,30.96,15924.53595699361,14.8925,14.8925,14.8733,14.8733,15924.536
2005-11-22 10:45:00,30.96,30.97,30.94,30.95,9331.575210467594,14.8733,14.8781,14.8637,14.8685,9331.5752
2005-11-22 10:50:00,30.95,30.97,30.95,30.95,17040.267775636476,14.8685,14.8781,14.8685,14.8685,17040.2678
2005-11-22 10:55:00,30.95,30.97,30.93,30.94,13185.921493052034,14.8685,14.8781,14.8589,14.8637,13185.9215
2005-11-22 11:00:00,30.94,30.95,30.91,30.91,11968.759509078,14.8637,14.8685,14.8493,14.8493,11968.7595
2005-11-22 11:05:00,30.91,30.94,30.9,30.93,18054.56942894817,14.8493,14.8637,14.8445,14.8589,18054.5694
2005-11-22 11:10:00,30.92,30.92,30.84,30.84,30327.61943401968,14.8541,14.8541,14.8157,14.8157,30327.6194
2005-11-22 11:15:00,30.84,30.85,30.8,30.8,15518.815295668932,14.8157,14.8205,14.7964,14.7964,15518.8153
2005-11-22 11:20:00,30.8,30.81,30.79,30.79,13084.491327720863,14.7964,14.8012,14.7916,14.7916,13084.4913
2005-11-22 11:25:00,30.78,30.78,30.73,30.73,39152.04381783142,14.7868,14.7868,14.7628,14.7628,39152.0438
2005-11-22 11:30:00,30.74,30.74,30.68,30.68,37123.44051120804,14.7676,14.7676,14.7388,14.7388,37123.4405
2005-11-22 11:35:00,30.68,30.69,30.67,30.67,18561.720255604017,14.7388,14.7436,14.734,14.734,18561.7203
2005-11-22 11:40:00,30.67,30.74,30.66,30.73,23633.22852216249,14.734,14.7676,14.7292,14.7628,23633.2285
2005-11-22 11:45:00,30.73,30.78,30.72,30.78,45947.86489501978,14.7628,14.7868,14.758,14.7868,45947.8649
2005-11-22 11:50:00,30.77,30.83,30.77,30.83,7911.552895831221,14.782,14.8109,14.782,14.8109,7911.5529
2005-11-22 11:55:00,30.81,30.86,30.81,30.86,7607.262399837712,14.8012,14.8253,14.8012,14.8253,7607.2624
2005-11-22 12:00:00,30.86,30.89,30.85,30.89,17547.41860229232,14.8253,14.8397,14.8205,14.8397,17547.4186
2005-11-22 12:05:00,30.88,30.89,30.87,30.87,7708.692565168882,14.8349,14.8397,14.8301,14.8301,7708.6926
2005-11-22 12:10:00,30.87,30.88,30.86,30.87,19677.45207424688,14.8301,14.8349,14.8253,14.8301,19677.4521
2005-11-22 12:15:00,30.88,30.91,30.87,30.91,8824.424383811745,14.8349,14.8493,14.8301,14.8493,8824.4244
2005-11-22 12:20:00,30.91,30.92,30.9,30.91,10041.58636778578,14.8493,14.8541,14.8445,14.8493,10041.5864
2005-11-22 12:25:00,30.91,30.93,30.89,30.92,15315.954965006593,14.8493,14.8589,14.8397,14.8541,15315.955
2005-11-22 12:30:00,30.93,30.95,30.93,30.95,9737.29587179227,14.8589,14.8685,14.8589,14.8685,9737.2959
2005-11-22 12:35:00,30.95,30.95,30.94,30.95,10041.58636778578,14.8685,14.8685,14.8637,14.8685,10041.5864
2005-11-22 12:40:00,30.95,30.95,30.93,30.93,6694.390911857186,14.8685,14.8685,14.8589,14.8589,6694.3909
2005-11-22 12:45:00,30.94,30.94,30.93,30.93,5882.94958920783,14.8637,14.8637,14.8589,14.8589,5882.9496
2005-11-22 12:50:00,30.94,30.95,30.93,30.94,6491.530581194847,14.8637,14.8685,14.8589,14.8637,6491.5306
2005-11-22 12:55:00,30.95,30.96,30.94,30.96,8012.983061162389,14.8685,14.8733,14.8637,14.8733,8012.9831
2005-11-22 13:00:00,30.96,31.01,30.96,31.0,14200.223146363727,14.8733,14.8973,14.8733,14.8925,14200.2231
2005-11-22 13:05:00,31.01,31.03,31.01,31.01,12678.770666396187,14.8973,14.9069,14.8973,14.8973,12678.7707
2005-11-22 13:10:00,31.02,31.04,31.01,31.01,15214.524799675424,14.9021,14.9117,14.8973,14.8973,15214.5248
2005-11-22 13:15:00,31.01,31.03,31.0,31.01,13490.21198904554,14.8973,14.9069,14.8925,14.8973,13490.212
2005-11-22 13:20:00,31.02,31.03,31.0,31.0,18460.290090272847,14.9021,14.9069,14.8925,14.8925,18460.2901
2005-11-22 13:25:00,30.99,31.0,30.99,30.99,4868.647935896135,14.8877,14.8925,14.8877,14.8877,4868.6479
2005-11-22 13:30:00,30.99,31.0,30.99,30.99,10650.167359772797,14.8877,14.8925,14.8877,14.8877,10650.1674
2005-11-22 13:35:00,31.0,31.01,31.0,31.0,7100.1115731818645,14.8925,14.8973,14.8925,14.8925,7100.1116
2005-11-22 13:40:00,31.01,31.01,30.99,30.99,8722.994218480577,14.8973,14.8973,14.8877,14.8877,8722.9942
2005-11-22 13:45:00,30.99,31.0,30.96,31.0,21807.48554620144,14.8877,14.8925,14.8733,14.8925,21807.4855
2005-11-22 13:50:00,31.0,31.0,30.97,30.98,27081.854143422253,14.8925,14.8925,14.8781,14.8829,27081.8541
2005-11-22 13:55:00,30.98,30.98,30.95,30.95,12070.18967440917,14.8829,14.8829,14.8685,14.8685,12070.1897
2005-11-22 14:00:00,30.94,30.99,30.93,30.97,33167.664063292425,14.8637,14.8877,14.8589,14.8781,33167.6641
2005-11-22 14:05:00,30.98,31.04,30.96,31.04,25154.68100213004,14.8829,14.9117,14.8733,14.9117,25154.681
2005-11-22 14:10:00,31.04,31.04,31.02,31.04,30124.759103357337,14.9117,14.9117,14.9021,14.9117,30124.7591
2005-11-22 14:15:00,31.04,31.07,31.01,31.02,41789.22811644183,14.9117,14.9261,14.8973,14.9021,41789.2281
2005-11-22 14:20:00,31.02,31.12,31.02,31.1,40470.63596713663,14.9021,14.9502,14.9021,14.9406,40470.636
2005-11-22 14:25:00,31.11,31.15,31.1,31.13,22111.77604219495,14.9454,14.9646,14.9406,14.955,22111.776
2005-11-22 14:30:00,31.15,31.16,31.13,31.14,13287.351658383202,14.9646,14.9694,14.955,14.9598,13287.3517
2005-11-22 14:35:00,31.14,31.15,31.1,31.12,15518.815295668932,14.9598,14.9646,14.9406,14.9502,15518.8153
2005-11-22 14:40:00,31.12,31.13,31.06,31.06,16025.96612232478,14.9502,14.955,14.9213,14.9213,16025.9661
2005-11-22 14:45:00,31.07,31.18,31.07,31.18,44223.5520843899,14.9261,14.979,14.9261,14.979,44223.5521
2005-11-22 14:50:00,31.18,31.23,31.18,31.21,43310.68059640937,14.979,15.003,14.979,14.9934,43310.6806
2005-11-22 14:55:00,31.22,31.22,31.12,31.18,48077.89836697434,14.9982,14.9982,14.9502,14.979,48077.8984
2005-11-22 15:00:00,31.18,31.21,31.15,31.2,19474.59174358454,14.979,14.9934,14.9646,14.9886,19474.5917
2005-11-22 15:05:00,31.19,31.21,31.15,31.15,23024.64753017548,14.9838,14.9934,14.9646,14.9646,23024.6475
2005-11-22 15:10:00,31.17,31.23,31.17,31.22,24850.39050613653,14.9742,15.003,14.9742,14.9982,24850.3905
2005-11-22 15:15:00,31.21,31.23,31.13,31.13,23024.64753017548,14.9934,15.003,14.955,14.955,23024.6475
2005-11-22 15:20:00,31.13,31.15,31.1,31.11,20387.463231565067,14.955,14.9646,14.9406,14.9454,20387.4632
2005-11-22 15:25:00,31.11,31.12,31.08,31.11,21604.6252155391,14.9454,14.9502,14.931,14.9454,21604.6252
2005-11-22 15:30:00,31.11,31.12,31.1,31.11,24140.37934881834,14.9454,14.9502,14.9406,14.9454,24140.3793
2005-11-22 15:35:00,31.1,31.13,31.1,31.12,16127.396287655947,14.9406,14.955,14.9406,14.9502,16127.3963
2005-11-22 15:40:00,31.12,31.12,31.11,31.12,31950.50207931839,14.9502,14.9502,14.9454,14.9502,31950.5021
2005-11-22 15:45:00,31.12,31.14,31.12,31.14,28501.87645805863,14.9502,14.9598,14.9502,14.9598,28501.8765
2005-11-22 15:50:00,31.14,31.18,31.13,31.17,48382.18886296784,14.9598,14.979,14.955,14.9742,48382.1889
2005-11-22 15:55:00,31.17,31.18,31.14,31.14,41383.50745511715,14.9742,14.979,14.9598,14.9598,41383.5075
2005-11-23 09:30:00,31.12,31.13,31.12,31.12,19778.88223957805,14.9502,14.955,14.9502,14.9502,19778.8822
2005-11-23 09:35:00,31.12,31.25,31.12,31.17,21807.48554620144,14.9502,15.0126,14.9502,14.9742,21807.4855
2005-11-23 09:40:00,31.16,31.26,31.16,31.26,32863.37356729891,14.9694,15.0174,14.9694,15.0174,32863.3736
2005-11-23 09:45:00,31.26,31.28,31.23,31.23,18358.85992494168,15.0174,15.027,15.003,15.003,18358.8599
2005-11-23 09:50:00,31.23,31.26,31.23,31.24,34993.40703925347,15.003,15.0174,15.003,15.0078,34993.407
2005-11-23 09:55:00,31.23,31.27,31.2,31.27,18764.580586266355,15.003,15.0222,14.9886,15.0222,18764.5806
2005-11-23 10:00:00,31.27,31.28,31.24,31.27,13997.36281570139,15.0222,15.027,15.0078,15.0222,13997.3628
2005-11-23 10:05:00,31.28,31.29,31.26,31.26,11765.89917841566,15.027,15.0318,15.0174,15.0174,11765.8992
2005-11-23 10:10:00,31.26,31.26,31.14,31.14,10244.44669844812,15.0174,15.0174,14.9598,14.9598,10244.4467
2005-11-23 10:15:00,31.13,31.14,31.1,31.11,14301.653311694898,14.955,14.9598,14.9406,14.9454,14301.6533
2005-11-23 10:20:00,31.11,31.14,31.11,31.14,11563.038847753322,14.9454,14.9598,14.9454,14.9598,11563.0388
2005-11-23 10:25:00,31.13,31.14,31.11,31.11,8824.424383811745,14.955,14.9598,14.9454,14.9454,8824.4244
2005-11-23 10:30:00,31.12,31.12,31.09,31.1,10041.58636778578,14.9502,14.9502,14.9358,14.9406,10041.5864
2005-11-23 10:35:00,31.09,31.11,31.08,31.11,16938.837610305305,14.9358,14.9454,14.931,14.9454,16938.8376
2005-11-23 10:40:00,31.12,31.19,31.11,31.17,15011.664469013083,14.9502,14.9838,14.9454,14.9742,15011.6645
2005-11-23 10:45:00,31.19,31.2,31.1,31.11,24241.809514149507,14.9838,14.9886,14.9406,14.9454,24241.8095
2005-11-23 10:50:00,31.11,31.12,31.07,31.1,23836.08885282483,14.9454,14.9502,14.9261,14.9406,23836.0889
2005-11-23 10:55:00,31.1,31.11,31.06,31.06,16634.547114311797,14.9406,14.9454,14.9213,14.9213,16634.5471
2005-11-23 11:00:00,31.06,31.06,30.98,31.0,15620.245461000102,14.9213,14.9213,14.8829,14.8925,15620.2455
2005-11-23 11:05:00,30.99,31.01,30.98,31.01,15011.664469013083,14.8877,14.8973,14.8829,14.8973,15011.6645
2005-11-23 11:10:00,31.0,31.01,30.93,30.93,21401.764884876764,14.8925,14.8973,14.8589,14.8589,21401.7649
2005-11-23 11:15:00,30.92,30.95,30.92,30.95,14301.653311694898,14.8541,14.8685,14.8541,14.8685,14301.6533
2005-11-23 11:20:00,30.95,30.98,30.95,30.97,9635.865706461102,14.8685,14.8829,14.8685,14.8781,9635.8657
2005-11-23 11:25:00,30.97,31.01,30.97,31.0,17547.41860229232,14.8781,14.8973,14.8781,14.8925,17547.4186
2005-11-23 11:30:00,31.0,31.06,31.0,31.05,7911.552895831221,14.8925,14.9213,14.8925,14.9165,7911.5529
2005-11-23 11:35:00,31.06,31.06,31.02,31.02,8012.983061162389,14.9213,14.9213,14.9021,14.9021,8012.9831
2005-11-23 11:40:00,31.03,31.03,31.01,31.02,11968.759509078,14.9069,14.9069,14.8973,14.9021,11968.7595
2005-11-23 11:45:00,31.03,31.04,31.02,31.04,6491.530581194847,14.9069,14.9117,14.9021,14.9117,6491.5306
2005-11-23 11:50:00,31.04,31.05,31.02,31.04,6491.530581194847,14.9117,14.9165,14.9021,14.9117,6491.5306
2005-11-23 11:55:00,31.05,31.08,31.04,31.08,11461.608682422151,14.9165,14.931,14.9117,14.931,11461.6087
2005-11-23 12:00:00,31.08,31.08,31.02,31.05,6795.821077188356,14.931,14.931,14.9021,14.9165,6795.8211
2005-11-23 12:05:00,31.05,31.08,31.05,31.06,6288.670250532508,14.9165,14.931,14.9165,14.9213,6288.6703
2005-11-23 12:10:00,31.06,31.07,31.05,31.06,10954.457855766304,14.9213,14.9261,14.9165,14.9213,10954.4579
2005-11-23 12:15:00,31.07,31.08,31.06,31.07,7810.122730500051,14.9261,14.931,14.9213,14.9261,7810.1227
2005-11-23 12:20:00,31.07,31.08,31.07,31.07,3245.765290597424,14.9261,14.931,14.9261,14.9261,3245.7653
2005-11-23 12:25:00,31.06,31.08,31.06,31.07,3752.9161172532713,14.9213,14.931,14.9213,14.9261,3752.9161
2005-11-23 12:30:00,31.08,31.12,31.08,31.12,7404.402069175373,14.931,14.9502,14.931,14.9502,7404.4021
2005-11-23 12:35:00,31.12,31.14,31.12,31.12,9635.865706461102,14.9502,14.9598,14.9502,14.9502,9635.8657
2005-11-23 12:40:00,31.12,31.12,31.04,31.08,21604.6252155391,14.9502,14.9502,14.9117,14.931,21604.6252
2005-11-23 12:45:00,31.07,31.13,31.07,31.13,10853.027690435136,14.9261,14.955,14.9261,14.955,10853.0277
2005-11-23 12:50:00,31.14,31.15,31.12,31.13,11968.759509078,14.9598,14.9646,14.9502,14.955,11968.7595
2005-11-23 12:55:00,31.13,31.17,31.13,31.17,10751.597525103964,14.955,14.9742,14.955,14.9742,10751.5975
2005-11-23 13:00:00,31.17,31.17,31.15,31.15,5071.508266558474,14.9742,14.9742,14.9646,14.9646,5071.5083
2005-11-23 13:05:00,31.15,31.17,31.15,31.15,5375.798762551983,14.9646,14.9742,14.9646,14.9646,5375.7988
2005-11-23 13:10:00,31.15,31.15,31.14,31.15,6288.670250532508,14.9646,14.9646,14.9598,14.9646,6288.6703
2005-11-23 13:15:00,31.14,31.14,31.13,31.13,4361.497109240288,14.9598,14.9598,14.955,14.955,4361.4971
2005-11-23 13:20:00,31.13,31.16,31.13,31.15,8722.994218480577,14.955,14.9694,14.955,14.9646,8722.9942
2005-11-23 13:25:00,31.16,31.16,31.15,31.16,4361.497109240288,14.9694,14.9694,14.9646,14.9694,4361.4971
2005-11-23 13:30:00,31.15,31.16,31.15,31.16,6491.530581194847,14.9646,14.9694,14.9646,14.9694,6491.5306
2005-11-23 13:35:00,31.16,31.16,31.16,31.16,5578.659093214322,14.9694,14.9694,14.9694,14.9694,5578.6591
2005-11-23 13:40:00,31.15,31.17,31.15,31.17,14098.79298103256,14.9646,14.9742,14.9646,14.9742,14098.793
2005-11-23 13:45:00,31.17,31.17,31.15,31.15,8722.994218480577,14.9742,14.9742,14.9646,14.9646,8722.9942
2005-11-23 13:50:00,31.16,31.16,31.13,31.13,6795.821077188356,14.9694,14.9694,14.955,14.955,6795.8211
2005-11-23 13:55:00,31.14,31.14,31.14,31.14,608.5809919870169,14.9598,14.9598,14.9598,14.9598,608.581
2005-11-23 14:00:00,31.13,31.14,31.12,31.13,11968.759509078,14.955,14.9598,14.9502,14.955,11968.7595
2005-11-23 14:05:00,31.13,31.13,31.12,31.12,7404.402069175373,14.955,14.955,14.9502,14.9502,7404.4021
2005-11-23 14:10:00,31.13,31.13,31.12,31.12,5375.798762551983,14.955,14.955,14.9502,14.9502,5375.7988
2005-11-23 14:15:00,31.13,31.14,31.12,31.12,7911.552895831221,14.955,14.9598,14.9502,14.9502,7911.5529
2005-11-23 14:20:00,31.12,31.13,31.12,31.13,12780.200831727356,14.9502,14.955,14.9502,14.955,12780.2008
2005-11-23 14:25:00,31.13,31.14,31.12,31.13,9838.72603712344,14.955,14.9598,14.9502,14.955,9838.726
2005-11-23 14:30:00,31.12,31.13,31.11,31.12,14605.943807688407,14.9502,14.955,14.9454,14.9502,14605.9438
2005-11-23 14:35:00,31.11,31.14,31.11,31.13,12577.340501065017,14.9454,14.9598,14.9454,14.955,12577.3405
2005-11-23 14:40:00,31.12,31.14,31.11,31.14,11765.89917841566,14.9502,14.9598,14.9454,14.9598,11765.8992
2005-11-23 14:45:00,31.13,31.14,31.12,31.12,12678.770666396187,14.955,14.9598,14.9502,14.9502,12678.7707
2005-11-23 14:50:00,31.12,31.12,31.02,31.03,28400.44629272745,14.9502,14.9502,14.9021,14.9069,28400.4463
2005-11-23 14:55:00,31.03,31.07,31.03,31.07,11664.469013084492,14.9069,14.9261,14.9069,14.9261,11664.469
2005-11-23 15:00:00,31.06,31.06,31.03,31.05,19880.31240490922,14.9213,14.9213,14.9069,14.9165,19880.3124
2005-11-23 15:05:00,31.05,31.05,31.01,31.03,21198.904554214423,14.9165,14.9165,14.8973,14.9069,21198.9046
2005-11-23 15:10:00,31.02,31.04,30.97,30.97,28197.58596206512,14.9021,14.9117,14.8781,14.8781,28197.586
2005-11-23 15:15:00,30.97,31.0,30.96,30.97,24748.960340805355,14.8781,14.8925,14.8733,14.8781,24748.9603
2005-11-23 15:20:00,30.97,30.97,30.89,30.95,41484.93762044832,14.8781,14.8781,14.8397,14.8685,41484.9376
2005-11-23 15:25:00,30.94,30.96,30.94,30.96,22010.34587686378,14.8637,14.8733,14.8637,14.8733,22010.3459
2005-11-23 15:30:00,30.95,30.98,30.95,30.98,27791.86530074044,14.8685,14.8829,14.8685,14.8829,27791.8653
2005-11-23 15:35:00,30.97,30.98,30.96,30.98,34384.826047266455,14.8781,14.8829,14.8733,14.8829,34384.826
2005-11-23 15:40:00,30.98,31.0,30.98,30.99,32964.803732630084,14.8829,14.8925,14.8829,14.8877,32964.8037
2005-11-23 15:45:00,30.99,30.99,30.96,30.96,24748.960340805355,14.8877,14.8877,14.8733,14.8733,24748.9603
2005-11-23 15:50:00,30.97,30.98,30.93,30.94,36210.56902322751,14.8781,14.8829,14.8589,14.8637,36210.569
2005-11-23 15:55:00,30.94,30.95,30.93,30.95,32660.513236636576,14.8637,14.8685,14.8589,14.8685,32660.5132
2005-11-25 09:30:00,31.11,31.29,31.08,31.29,59032.35622274064,14.9454,15.0318,14.931,15.0318,59032.3562
2005-11-25 09:35:00,31.29,31.3,31.15,31.24,16938.837610305305,15.0318,15.0366,14.9646,15.0078,16938.8376
2005-11-25 09:40:00,31.24,31.28,31.21,31.25,9940.15620245461,15.0078,15.027,14.9934,15.0126,9940.1562
2005-11-25 09:45:00,31.25,31.29,31.24,31.24,31747.64174865605,15.0126,15.0318,15.0078,15.0078,31747.6417
2005-11-25 09:50:00,31.23,31.27,31.15,31.15,17141.697940967642,15.003,15.0222,14.9646,14.9646,17141.6979
2005-11-25 09:55:00,31.15,31.15,31.08,31.08,11765.89917841566,14.9646,14.9646,14.931,14.931,11765.8992
2005-11-25 10:00:00,31.09,31.11,31.08,31.09,13693.07231970788,14.9358,14.9454,14.931,14.9358,13693.0723
2005-11-25 10:05:00,31.08,31.09,31.05,31.07,19778.88223957805,14.931,14.9358,14.9165,14.9261,19778.8822
2005-11-25 10:10:00,31.07,31.07,31.05,31.05,24850.39050613653,14.9261,14.9261,14.9165,14.9165,24850.3905
2005-11-25 10:15:00,31.05,31.05,30.99,30.99,14910.234303681917,14.9165,14.9165,14.8877,14.8877,14910.2343
2005-11-25 10:20:00,31.0,31.04,30.96,30.96,15924.53595699361,14.8925,14.9117,14.8733,14.8733,15924.536
2005-11-25 10:25:00,30.96,31.01,30.93,30.96,15924.53595699361,14.8733,14.8973,14.8589,14.8733,15924.536
2005-11-25 10:30:00,30.96,30.96,30.91,30.91,23328.938026168984,14.8733,14.8733,14.8493,14.8493,23328.938
2005-11-25 10:35:00,30.92,30.95,30.91,30.94,19068.871082259862,14.8541,14.8685,14.8493,14.8637,19068.8711
2005-11-25 10:40:00,30.95,30.96,30.92,30.96,10751.597525103964,14.8685,14.8733,14.8541,14.8733,10751.5975
2005-11-25 10:45:00,30.96,30.96,30.94,30.94,7100.1115731818645,14.8733,14.8733,14.8637,14.8637,7100.1116
2005-11-25 10:50:00,30.95,30.98,30.93,30.94,13794.502485039053,14.8685,14.8829,14.8589,14.8637,13794.5025
2005-11-25 10:55:00,30.95,30.97,30.94,30.95,7911.552895831221,14.8685,14.8781,14.8637,14.8685,7911.5529
2005-11-25 11:00:00,30.95,30.96,30.95,30.95,21807.48554620144,14.8685,14.8733,14.8685,14.8685,21807.4855
2005-11-25 11:05:00,30.95,30.96,30.94,30.95,8418.703722487067,14.8685,14.8733,14.8637,14.8685,8418.7037
2005-11-25 11:10:00,30.96,30.97,30.95,30.96,10447.307029110458,14.8733,14.8781,14.8685,14.8733,10447.307
2005-11-25 11:15:00,30.95,31.0,30.95,31.0,11765.89917841566,14.8685,14.8925,14.8685,14.8925,11765.8992
2005-11-25 11:20:00,30.99,31.01,30.98,31.01,11258.748351759814,14.8877,14.8973,14.8829,14.8973,11258.7484
2005-11-25 11:25:00,31.01,31.06,31.0,31.06,10954.457855766304,14.8973,14.9213,14.8925,14.9213,10954.4579
2005-11-25 11:30:00,31.06,31.06,31.03,31.05,13895.93265037022,14.9213,14.9213,14.9069,14.9165,13895.9327
2005-11-25 11:35:00,31.06,31.06,31.03,31.05,9027.284714474084,14.9213,14.9213,14.9069,14.9165,9027.2847
2005-11-25 11:40:00,31.04,31.05,30.99,31.01,13794.502485039053,14.9117,14.9165,14.8877,14.8973,13794.5025
2005-11-25 11:45:00,31.0,31.01,30.99,31.0,7505.832234506543,14.8925,14.8973,14.8877,14.8925,7505.8322
2005-11-25 11:50:00,30.96,31.0,30.96,30.99,11867.329343746833,14.8733,14.8925,14.8733,14.8877,11867.3293
2005-11-25 11:55:00,30.99,31.01,30.96,31.0,9838.72603712344,14.8877,14.8973,14.8733,14.8925,9838.726
2005-11-25 12:00:00,30.98,30.99,30.97,30.98,11055.888021097477,14.8829,14.8877,14.8781,14.8829,11055.888
2005-11-25 12:05:00,30.98,30.98,30.9,30.97,25966.12232477939,14.8829,14.8829,14.8445,14.8781,25966.1223
2005-11-25 12:10:00,30.96,31.0,30.95,30.99,21706.05538087027,14.8733,14.8925,14.8685,14.8877,21706.0554
2005-11-25 12:15:00,30.99,31.0,30.99,31.0,17648.84876762349,14.8877,14.8925,14.8877,14.8925,17648.8488
2005-11-25 12:20:00,31.0,31.0,30.99,31.0,11055.888021097477,14.8925,14.8925,14.8877,14.8925,11055.888
2005-11-25 12:25:00,30.99,31.0,30.96,30.96,14707.373973019576,14.8877,14.8925,14.8733,14.8733,14707.374
2005-11-25 12:30:00,30.97,30.97,30.96,30.96,10954.457855766304,14.8781,14.8781,14.8733,14.8733,10954.4579
2005-11-25 12:35:00,30.96,30.96,30.95,30.96,6998.681407850695,14.8733,14.8733,14.8685,14.8733,6998.6814
2005-11-25 12:40:00,30.96,30.96,30.95,30.95,9027.284714474084,14.8733,14.8733,14.8685,14.8685,9027.2847
2005-11-25 12:45:00,30.95,30.96,30.94,30.95,17344.558271629983,14.8685,14.8733,14.8637,14.8685,17344.5583
2005-11-25 12:50:00,30.95,30.96,30.94,30.96,20286.033066233897,14.8685,14.8733,14.8637,14.8733,20286.0331
2005-11-25 12:55:00,30.96,30.96,30.95,30.96,16228.826452987118,14.8733,14.8733,14.8685,14.8733,16228.8265
2005-11-25 13:00:00,30.96,30.97,30.96,30.97,35094.83720458464,14.8733,14.8781,14.8733,14.8781,35094.8372
2005-11-25 13:05:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:10:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:15:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:20:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:25:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:30:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:35:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:40:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:45:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:50:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:55:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:00:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:05:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:10:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:15:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:20:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:25:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:30:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:35:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:40:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:45:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:50:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:55:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:00:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:05:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:10:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:15:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:20:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:25:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:30:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:35:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:40:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:45:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:50:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:55:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-28 09:30:00,31.06,31.15,31.04,31.06,32051.93224464956,14.9213,14.9646,14.9117,14.9213,32051.9322
2005-11-28 09:35:00,31.06,31.07,30.92,30.92,16634.547114311797,14.9213,14.9261,14.8541,14.8541,16634.5471
2005-11-28 09:40:00,30.95,30.95,30.85,30.93,16228.826452987118,14.8685,14.8685,14.8205,14.8589,16228.8265
2005-11-28 09:45:00,30.93,30.94,30.82,30.84,15011.664469013083,14.8589,14.8637,14.806,14.8157,15011.6645
2005-11-28 09:50:00,30.84,30.86,30.81,30.81,27487.57480474693,14.8157,14.8253,14.8012,14.8012,27487.5748
2005-11-28 09:55:00,30.8,30.81,30.71,30.73,58322.34506542246,14.7964,14.8012,14.7532,14.7628,58322.3451
2005-11-28 10:00:00,30.74,30.83,30.74,30.82,19373.161578253374,14.7676,14.8109,14.7676,14.806,19373.1616
2005-11-28 10:05:00,30.82,30.82,30.74,30.75,24546.10001014301,14.806,14.806,14.7676,14.7724,24546.1
2005-11-28 10:10:00,30.76,30.76,30.73,30.74,22720.357034181965,14.7772,14.7772,14.7628,14.7676,22720.357
2005-11-28 10:15:00,30.74,30.76,30.73,30.75,11360.178517090982,14.7676,14.7772,14.7628,14.7724,11360.1785
2005-11-28 10:20:00,30.76,30.8,30.75,30.8,24241.809514149507,14.7772,14.7964,14.7724,14.7964,24241.8095
2005-11-28 10:25:00,30.8,30.81,30.79,30.8,17445.988436961154,14.7964,14.8012,14.7916,14.7964,17445.9884
2005-11-28 10:30:00,30.8,30.83,30.8,30.83,15315.954965006593,14.7964,14.8109,14.7964,14.8109,15315.955
2005-11-28 10:35:00,30.83,30.85,30.8,30.8,19373.161578253374,14.8109,14.8205,14.7964,14.7964,19373.1616
2005-11-28 10:40:00,30.8,30.81,30.79,30.79,9331.575210467594,14.7964,14.8012,14.7916,14.7916,9331.5752
2005-11-28 10:45:00,30.79,30.8,30.78,30.8,13693.07231970788,14.7916,14.7964,14.7868,14.7964,13693.0723
2005-11-28 10:50:00,30.8,30.82,30.79,30.81,16127.396287655947,14.7964,14.806,14.7916,14.8012,16127.3963
2005-11-28 10:55:00,30.82,30.82,30.76,30.76,14808.804138350746,14.806,14.806,14.7772,14.7772,14808.8041
2005-11-28 11:00:00,30.77,30.78,30.76,30.78,18257.42975961051,14.782,14.7868,14.7772,14.7868,18257.4298
2005-11-28 11:05:00,30.79,30.82,30.78,30.81,22923.217364844302,14.7916,14.806,14.7868,14.8012,22923.2174
2005-11-28 11:10:00,30.82,30.85,30.81,30.85,21908.91571153261,14.806,14.8205,14.8012,14.8205,21908.9157
2005-11-28 11:15:00,30.85,30.86,30.84,30.85,28603.306623389795,14.8205,14.8253,14.8157,14.8205,28603.3066
2005-11-28 11:20:00,30.86,30.88,30.86,30.88,12475.910335733848,14.8253,14.8349,14.8253,14.8349,12475.9103
2005-11-28 11:25:00,30.89,30.89,30.84,30.87,13287.351658383202,14.8397,14.8397,14.8157,14.8301,13287.3517
2005-11-28 11:30:00,30.87,30.9,30.86,30.86,12374.480170402678,14.8301,14.8445,14.8253,14.8253,12374.4802
2005-11-28 11:35:00,30.87,30.9,30.87,30.87,6085.809919870169,14.8301,14.8445,14.8301,14.8301,6085.8099
2005-11-28 11:40:00,30.88,30.91,30.88,30.91,11563.038847753322,14.8349,14.8493,14.8349,14.8493,11563.0388
2005-11-28 11:45:00,30.9,30.93,30.89,30.91,19170.30124759104,14.8445,14.8589,14.8397,14.8493,19170.3012
2005-11-28 11:50:00,30.92,30.94,30.91,30.92,8317.273557155899,14.8541,14.8637,14.8493,14.8541,8317.2736
2005-11-28 11:55:00,30.93,30.96,30.92,30.95,4970.078101227305,14.8589,14.8733,14.8541,14.8685,4970.0781
2005-11-28 12:00:00,30.95,30.95,30.93,30.94,5578.659093214322,14.8685,14.8685,14.8589,14.8637,5578.6591
2005-11-28 12:05:00,30.94,30.95,30.92,30.93,8418.703722487067,14.8637,14.8685,14.8541,14.8589,8418.7037
2005-11-28 12:10:00,30.94,30.97,30.92,30.93,20996.04422355209,14.8637,14.8781,14.8541,14.8589,20996.0442
2005-11-28 12:15:00,30.93,30.93,30.91,30.91,3347.195455928593,14.8589,14.8589,14.8493,14.8493,3347.1955
2005-11-28 12:20:00,30.91,30.93,30.91,30.92,8012.983061162389,14.8493,14.8589,14.8493,14.8541,8012.9831
2005-11-28 12:25:00,30.92,30.93,30.91,30.91,5984.379754539,14.8541,14.8589,14.8493,14.8493,5984.3798
2005-11-28 12:30:00,30.92,30.93,30.91,30.93,9230.145045136424,14.8541,14.8589,14.8493,14.8589,9230.145
2005-11-28 12:35:00,30.93,30.93,30.92,30.93,4361.497109240288,14.8589,14.8589,14.8541,14.8589,4361.4971
2005-11-28 12:40:00,30.92,30.93,30.92,30.93,7201.541738513034,14.8541,14.8589,14.8541,14.8589,7201.5417
2005-11-28 12:45:00,30.92,30.92,30.89,30.9,4665.787605233797,14.8541,14.8541,14.8397,14.8445,4665.7876
2005-11-28 12:50:00,30.89,30.91,30.89,30.9,11664.469013084492,14.8397,14.8493,14.8397,14.8445,11664.469
2005-11-28 12:55:00,30.89,30.9,30.87,30.89,8621.564053149406,14.8397,14.8445,14.8301,14.8397,8621.5641
2005-11-28 13:00:00,30.89,30.9,30.87,30.9,7810.122730500051,14.8397,14.8445,14.8301,14.8445,7810.1227
2005-11-28 13:05:00,30.9,30.91,30.89,30.89,8520.133887818238,14.8445,14.8493,14.8397,14.8397,8520.1339
2005-11-28 13:10:00,30.89,30.89,30.87,30.88,6085.809919870169,14.8397,14.8397,14.8301,14.8349,6085.8099
2005-11-28 13:15:00,30.87,30.89,30.87,30.88,6795.821077188356,14.8301,14.8397,14.8301,14.8349,6795.8211
2005-11-28 13:20:00,30.89,30.9,30.88,30.89,6390.100415863678,14.8397,14.8445,14.8349,14.8397,6390.1004
2005-11-28 13:25:00,30.89,30.9,30.87,30.87,12780.200831727356,14.8397,14.8445,14.8301,14.8301,12780.2008
2005-11-28 13:30:00,30.87,30.87,30.86,30.87,11157.318186428643,14.8301,14.8301,14.8253,14.8301,11157.3182
2005-11-28 13:35:00,30.87,30.87,30.86,30.87,10041.58636778578,14.8301,14.8301,14.8253,14.8301,10041.5864
2005-11-28 13:40:00,30.86,30.88,30.85,30.88,15518.815295668932,14.8253,14.8349,14.8205,14.8349,15518.8153
2005-11-28 13:45:00,30.88,30.91,30.88,30.9,6694.390911857186,14.8349,14.8493,14.8349,14.8445,6694.3909
2005-11-28 13:50:00,30.9,30.92,30.89,30.92,5375.798762551983,14.8445,14.8541,14.8397,14.8541,5375.7988
2005-11-28 13:55:00,30.92,30.93,30.91,30.92,6187.240085201339,14.8541,14.8589,14.8493,14.8541,6187.2401
2005-11-28 14:00:00,30.91,30.93,30.91,30.93,14200.223146363727,14.8493,14.8589,14.8493,14.8589,14200.2231
2005-11-28 14:05:00,30.91,30.96,30.91,30.96,20286.033066233897,14.8493,14.8733,14.8493,14.8733,20286.0331
2005-11-28 14:10:00,30.96,30.98,30.94,30.96,10041.58636778578,14.8733,14.8829,14.8637,14.8733,10041.5864
2005-11-28 14:15:00,30.96,30.96,30.91,30.92,10650.167359772797,14.8733,14.8733,14.8493,14.8541,10650.1674
2005-11-28 14:20:00,30.92,30.96,30.92,30.96,5477.228927883152,14.8541,14.8733,14.8541,14.8733,5477.2289
2005-11-28 14:25:00,30.96,30.97,30.95,30.96,22821.78719951313,14.8733,14.8781,14.8685,14.8733,22821.7872
2005-11-28 14:30:00,30.97,31.02,30.97,31.02,19474.59174358454,14.8781,14.9021,14.8781,14.9021,19474.5917
2005-11-28 14:35:00,31.03,31.03,31.01,31.02,11968.759509078,14.9069,14.9069,14.8973,14.9021,11968.7595
2005-11-28 14:40:00,31.02,31.05,31.02,31.05,15924.53595699361,14.9021,14.9165,14.9021,14.9165,15924.536
2005-11-28 14:45:00,31.05,31.06,31.04,31.05,15518.815295668932,14.9165,14.9213,14.9117,14.9165,15518.8153
2005-11-28 14:50:00,31.06,31.06,31.03,31.05,36413.42935388985,14.9213,14.9213,14.9069,14.9165,36413.4294
2005-11-28 14:55:00,31.05,31.05,31.04,31.05,6187.240085201339,14.9165,14.9165,14.9117,14.9165,6187.2401
2005-11-28 15:00:00,31.04,31.05,31.01,31.01,15721.67562633127,14.9117,14.9165,14.8973,14.8973,15721.6756
2005-11-28 15:05:00,31.01,31.01,30.98,30.98,41079.216959123645,14.8973,14.8973,14.8829,14.8829,41079.217
2005-11-28 15:10:00,30.98,30.99,30.97,30.98,7404.402069175373,14.8829,14.8877,14.8781,14.8829,7404.4021
2005-11-28 15:15:00,30.98,30.98,30.94,30.94,9331.575210467594,14.8829,14.8829,14.8637,14.8637,9331.5752
2005-11-28 15:20:00,30.94,30.95,30.86,30.86,17547.41860229232,14.8637,14.8685,14.8253,14.8253,17547.4186
2005-11-28 15:25:00,30.87,30.88,30.86,30.86,21198.904554214423,14.8301,14.8349,14.8253,14.8253,21198.9046
2005-11-28 15:30:00,30.87,30.87,30.85,30.87,41383.50745511715,14.8301,14.8301,14.8205,14.8301,41383.5075
2005-11-28 15:35:00,30.87,30.9,30.86,30.88,17344.558271629983,14.8301,14.8445,14.8253,14.8349,17344.5583
2005-11-28 15:40:00,30.87,30.87,30.84,30.84,22314.636372857287,14.8301,14.8301,14.8157,14.8157,22314.6364
2005-11-28 15:45:00,30.83,30.84,30.83,30.84,18967.440916928696,14.8109,14.8157,14.8109,14.8157,18967.4409
2005-11-28 15:50:00,30.83,30.84,30.83,30.84,21198.904554214423,14.8109,14.8157,14.8109,14.8157,21198.9046
2005-11-28 15:55:00,30.83,30.86,30.83,30.84,50410.79216959124,14.8109,14.8253,14.8109,14.8157,50410.7922
2005-11-29 09:35:00,31.2,31.4,30.87,31.39,136525.00253575417,14.9886,15.0847,14.8301,15.0799,136525.0025
2005-11-29 09:40:00,31.4,31.45,31.38,31.43,50917.94299624708,15.0847,15.1087,15.0751,15.0991,50917.943
2005-11-29 09:45:00,31.44,31.55,31.43,31.55,67045.33928390303,15.1039,15.1567,15.0991,15.1567,67045.3393
2005-11-29 09:50:00,31.55,31.55,31.45,31.49,93721.4727660006,15.1567,15.1567,15.1087,15.1279,93721.4728
2005-11-29 09:55:00,31.49,31.49,31.41,31.46,40470.63596713663,15.1279,15.1279,15.0895,15.1135,40470.636
2005-11-29 10:00:00,31.47,31.54,31.46,31.5,76174.0541637083,15.1183,15.1519,15.1135,15.1327,76174.0542
2005-11-29 10:05:00,31.5,31.56,31.5,31.52,56800.89258545492,15.1327,15.1615,15.1327,15.1423,56800.8926
2005-11-29 10:10:00,31.51,31.53,31.46,31.52,61568.11035601988,15.1375,15.1471,15.1135,15.1423,61568.1104
2005-11-29 10:15:00,31.52,31.53,31.5,31.53,27183.284308753424,15.1423,15.1471,15.1327,15.1471,27183.2843
2005-11-29 10:20:00,31.54,31.56,31.52,31.52,24850.39050613653,15.1519,15.1615,15.1423,15.1423,24850.3905
2005-11-29 10:25:00,31.52,31.57,31.51,31.57,53757.98762551983,15.1423,15.1664,15.1375,15.1664,53757.9876
2005-11-29 10:30:00,31.57,31.58,31.54,31.54,62379.55167866924,15.1664,15.1712,15.1519,15.1519,62379.5517
2005-11-29 10:35:00,31.54,31.6,31.53,31.6,44933.563241708085,15.1519,15.1808,15.1471,15.1808,44933.5632
2005-11-29 10:40:00,31.6,31.6,31.55,31.55,16330.256618318288,15.1808,15.1808,15.1567,15.1567,16330.2566
2005-11-29 10:45:00,31.55,31.55,31.51,31.51,49802.21117760422,15.1567,15.1567,15.1375,15.1375,49802.2112
2005-11-29 10:50:00,31.5,31.52,31.46,31.52,24546.10001014301,15.1327,15.1423,15.1135,15.1423,24546.1
2005-11-29 10:55:00,31.52,31.53,31.48,31.49,18561.720255604017,15.1423,15.1471,15.1231,15.1279,18561.7203
2005-11-29 11:00:00,31.48,31.54,31.48,31.51,82969.87524089664,15.1231,15.1519,15.1231,15.1375,82969.8752
2005-11-29 11:05:00,31.51,31.53,31.51,31.53,30834.770260675527,15.1375,15.1471,15.1375,15.1471,30834.7703
2005-11-29 11:10:00,31.54,31.57,31.51,31.57,39760.62480981844,15.1519,15.1664,15.1375,15.1664,39760.6248
2005-11-29 11:15:00,31.58,31.59,31.55,31.57,15823.10579166244,15.1712,15.176,15.1567,15.1664,15823.1058
2005-11-29 11:20:00,31.59,31.6,31.5,31.52,218582.0062886703,15.176,15.1808,15.1327,15.1423,218582.0063
2005-11-29 11:25:00,31.52,31.55,31.52,31.55,61162.3896946952,15.1423,15.1567,15.1423,15.1567,61162.3897
2005-11-29 11:30:00,31.54,31.6,31.54,31.59,61872.40085201339,15.1519,15.1808,15.1519,15.176,61872.4009
2005-11-29 11:35:00,31.59,31.62,31.59,31.62,56090.88142813673,15.176,15.1904,15.176,15.1904,56090.8814
2005-11-29 11:40:00,31.62,31.65,31.61,31.62,38847.75332183792,15.1904,15.2048,15.1856,15.1904,38847.7533
2005-11-29 11:45:00,31.63,31.64,31.62,31.62,35399.12770057815,15.1952,15.2,15.1904,15.1904,35399.1277
2005-11-29 11:50:00,31.63,31.65,31.63,31.63,76782.6351556953,15.1952,15.2048,15.1952,15.1952,76782.6352
2005-11-29 11:55:00,31.64,31.7,31.63,31.69,39050.61365250025,15.2,15.2288,15.1952,15.224,39050.6137
2005-11-29 12:00:00,31.69,31.7,31.68,31.7,15417.385130337763,15.224,15.2288,15.2192,15.2288,15417.3851
2005-11-29 12:05:00,31.7,31.74,31.7,31.71,39152.04381783142,15.2288,15.248,15.2288,15.2336,39152.0438
2005-11-29 12:10:00,31.72,31.75,31.72,31.74,10041.58636778578,15.2384,15.2528,15.2384,15.248,10041.5864
2005-11-29 12:15:00,31.73,31.73,31.69,31.71,12273.050005071507,15.2432,15.2432,15.224,15.2336,12273.05
2005-11-29 12:20:00,31.71,31.74,31.71,31.74,12678.770666396187,15.2336,15.248,15.2336,15.248,12678.7707
2005-11-29 12:25:00,31.74,31.75,31.73,31.74,20894.614058220915,15.248,15.2528,15.2432,15.248,20894.6141
2005-11-29 12:30:00,31.74,31.75,31.74,31.75,17953.139263617,15.248,15.2528,15.248,15.2528,17953.1393
2005-11-29 12:35:00,31.75,31.75,31.74,31.75,16228.826452987118,15.2528,15.2528,15.248,15.2528,16228.8265
2005-11-29 12:40:00,31.75,31.75,31.74,31.75,26777.563647428746,15.2528,15.2528,15.248,15.2528,26777.5636
2005-11-29 12:45:00,31.75,31.75,31.72,31.72,9534.435541129931,15.2528,15.2528,15.2384,15.2384,9534.4355
2005-11-29 12:50:00,31.73,31.73,31.71,31.71,5375.798762551983,15.2432,15.2432,15.2336,15.2336,5375.7988
2005-11-29 12:55:00,31.71,31.72,31.7,31.71,6085.809919870169,15.2336,15.2384,15.2288,15.2336,6085.8099
2005-11-29 13:00:00,31.7,31.7,31.65,31.66,11563.038847753322,15.2288,15.2288,15.2048,15.2096,11563.0388
2005-11-29 13:05:00,31.65,31.68,31.65,31.67,15315.954965006593,15.2048,15.2192,15.2048,15.2144,15315.955
2005-11-29 13:10:00,31.68,31.68,31.66,31.66,15823.10579166244,15.2192,15.2192,15.2096,15.2096,15823.1058
2005-11-29 13:15:00,31.66,31.67,31.61,31.61,18155.99959427934,15.2096,15.2144,15.1856,15.1856,18155.9996
2005-11-29 13:20:00,31.61,31.62,31.59,31.6,25966.12232477939,15.1856,15.1904,15.176,15.1808,25966.1223
2005-11-29 13:25:00,31.59,31.6,31.59,31.6,5781.519423876661,15.176,15.1808,15.176,15.1808,5781.5194
2005-11-29 13:30:00,31.6,31.6,31.58,31.59,18460.290090272847,15.1808,15.1808,15.1712,15.176,18460.2901
2005-11-29 13:35:00,31.58,31.59,31.56,31.57,27791.86530074044,15.1712,15.176,15.1615,15.1664,27791.8653
2005-11-29 13:40:00,31.56,31.57,31.54,31.55,63190.9930013186,15.1615,15.1664,15.1519,15.1567,63190.993
2005-11-29 13:45:00,31.55,31.55,31.53,31.54,30936.200426006693,15.1567,15.1567,15.1471,15.1519,30936.2004
2005-11-29 13:50:00,31.55,31.55,31.54,31.55,89867.12648341617,15.1567,15.1567,15.1519,15.1567,89867.1265
2005-11-29 13:55:00,31.55,31.56,31.54,31.55,45542.1442336951,15.1567,15.1615,15.1519,15.1567,45542.1442
2005-11-29 14:00:00,31.55,31.55,31.54,31.54,46252.155391013286,15.1567,15.1567,15.1519,15.1519,46252.1554
2005-11-29 14:05:00,31.54,31.55,31.53,31.54,12780.200831727356,15.1519,15.1567,15.1471,15.1519,12780.2008
2005-11-29 14:10:00,31.54,31.55,31.54,31.54,12881.630997058524,15.1519,15.1567,15.1519,15.1519,12881.631
2005-11-29 14:15:00,31.55,31.55,31.52,31.52,17141.697940967642,15.1567,15.1567,15.1423,15.1423,17141.6979
2005-11-29 14:20:00,31.53,31.53,31.49,31.51,20286.033066233897,15.1471,15.1471,15.1279,15.1375,20286.0331
2005-11-29 14:25:00,31.51,31.53,31.51,31.53,8114.413226493559,15.1375,15.1471,15.1375,15.1471,8114.4132
2005-11-29 14:30:00,31.53,31.55,31.52,31.55,19068.871082259862,15.1471,15.1567,15.1423,15.1567,19068.8711
2005-11-29 14:35:00,31.54,31.55,31.53,31.53,14098.79298103256,15.1519,15.1567,15.1471,15.1471,14098.793
2005-11-29 14:40:00,31.53,31.55,31.53,31.54,13794.502485039053,15.1471,15.1567,15.1471,15.1519,13794.5025
2005-11-29 14:45:00,31.54,31.55,31.53,31.53,25154.68100213004,15.1519,15.1567,15.1471,15.1471,25154.681
2005-11-29 14:50:00,31.53,31.57,31.53,31.57,43107.82026574703,15.1471,15.1664,15.1471,15.1664,43107.8203
2005-11-29 14:55:00,31.57,31.58,31.56,31.57,17445.988436961154,15.1664,15.1712,15.1615,15.1664,17445.9884
2005-11-29 15:00:00,31.57,31.57,31.56,31.56,13185.921493052034,15.1664,15.1664,15.1615,15.1615,13185.9215
2005-11-29 15:05:00,31.56,31.57,31.53,31.54,58220.91490009129,15.1615,15.1664,15.1471,15.1519,58220.9149
2005-11-29 15:10:00,31.54,31.55,31.52,31.52,23227.507860837813,15.1519,15.1567,15.1423,15.1423,23227.5079
2005-11-29 15:15:00,31.52,31.55,31.52,31.54,15924.53595699361,15.1423,15.1567,15.1423,15.1519,15924.536
2005-11-29 15:20:00,31.54,31.55,31.53,31.53,18054.56942894817,15.1519,15.1567,15.1471,15.1471,18054.5694
2005-11-29 15:25:00,31.53,31.54,31.52,31.54,18663.150420935188,15.1471,15.1519,15.1423,15.1519,18663.1504
2005-11-29 15:30:00,31.54,31.54,31.52,31.52,16634.547114311797,15.1519,15.1519,15.1423,15.1423,16634.5471
2005-11-29 15:35:00,31.52,31.53,31.5,31.51,20184.60290090273,15.1423,15.1471,15.1327,15.1375,20184.6029
2005-11-29 15:40:00,31.51,31.51,31.5,31.51,27791.86530074044,15.1375,15.1375,15.1327,15.1375,27791.8653
2005-11-29 15:45:00,31.51,31.51,31.5,31.51,31950.50207931839,15.1375,15.1375,15.1327,15.1375,31950.5021
2005-11-29 15:50:00,31.51,31.51,31.48,31.49,59336.64671873416,15.1375,15.1375,15.1231,15.1279,59336.6467
2005-11-29 15:55:00,31.49,31.52,31.48,31.52,77086.92565168881,15.1279,15.1423,15.1231,15.1423,77086.9257
2005-11-30 09:30:00,31.52,31.52,31.46,31.46,28400.44629272745,15.1423,15.1423,15.1135,15.1135,28400.4463
2005-11-30 09:35:00,31.45,31.62,31.45,31.61,21097.474388883253,15.1087,15.1904,15.1087,15.1856,21097.4744
2005-11-30 09:40:00,31.61,31.63,31.5,31.51,18054.56942894817,15.1856,15.1952,15.1327,15.1375,18054.5694
2005-11-30 09:45:00,31.5,31.55,31.5,31.55,37732.02150319505,15.1327,15.1567,15.1327,15.1567,37732.0215
2005-11-30 09:50:00,31.55,31.55,31.52,31.55,13794.502485039053,15.1567,15.1567,15.1423,15.1567,13794.5025
2005-11-30 09:55:00,31.55,31.56,31.51,31.52,46860.7363830003,15.1567,15.1615,15.1375,15.1423,46860.7364
2005-11-30 10:00:00,31.52,31.55,31.51,31.55,21706.05538087027,15.1423,15.1567,15.1375,15.1567,21706.0554
2005-11-30 10:05:00,31.55,31.56,31.54,31.55,67451.05994522771,15.1567,15.1615,15.1519,15.1567,67451.0599
2005-11-30 10:10:00,31.56,31.59,31.56,31.57,21706.05538087027,15.1615,15.176,15.1615,15.1664,21706.0554
2005-11-30 10:15:00,31.57,31.58,31.55,31.58,20793.183892889745,15.1664,15.1712,15.1567,15.1712,20793.1839
2005-11-30 10:20:00,31.59,31.62,31.57,31.62,43614.97109240288,15.176,15.1904,15.1664,15.1904,43614.9711
2005-11-30 10:25:00,31.62,31.64,31.57,31.58,32761.943401967743,15.1904,15.2,15.1664,15.1712,32761.9434
2005-11-30 10:30:00,31.56,31.56,31.53,31.53,22314.636372857287,15.1615,15.1615,15.1471,15.1471,22314.6364
2005-11-30 10:35:00,31.53,31.55,31.53,31.54,12171.61983974034,15.1471,15.1567,15.1471,15.1519,12171.6198
2005-11-30 10:40:00,31.54,31.54,31.52,31.53,11157.318186428643,15.1519,15.1519,15.1423,15.1471,11157.3182
2005-11-30 10:45:00,31.53,31.55,31.52,31.53,22213.20620752612,15.1471,15.1567,15.1423,15.1471,22213.2062
2005-11-30 10:50:00,31.53,31.53,31.47,31.48,18764.580586266355,15.1471,15.1471,15.1183,15.1231,18764.5806
2005-11-30 10:55:00,31.49,31.49,31.47,31.48,19373.161578253374,15.1279,15.1279,15.1183,15.1231,19373.1616
2005-11-30 11:00:00,31.47,31.48,31.43,31.43,23126.077695506643,15.1183,15.1231,15.0991,15.0991,23126.0777
2005-11-30 11:05:00,31.44,31.52,31.44,31.5,34587.6863779288,15.1039,15.1423,15.1039,15.1327,34587.6864
2005-11-30 11:10:00,31.5,31.54,31.5,31.54,8418.703722487067,15.1327,15.1519,15.1327,15.1519,8418.7037
2005-11-30 11:15:00,31.54,31.54,31.52,31.52,12577.340501065017,15.1519,15.1519,15.1423,15.1423,12577.3405
2005-11-30 11:20:00,31.52,31.52,31.46,31.46,8418.703722487067,15.1423,15.1423,15.1135,15.1135,8418.7037
2005-11-30 11:25:00,31.46,31.46,31.44,31.46,12273.050005071507,15.1135,15.1135,15.1039,15.1135,12273.05
2005-11-30 11:30:00,31.44,31.46,31.41,31.41,38036.31199918856,15.1039,15.1135,15.0895,15.0895,38036.312
2005-11-30 11:35:00,31.4,31.4,31.38,31.39,69276.80292118876,15.0847,15.0847,15.0751,15.0799,69276.8029
2005-11-30 11:40:00,31.39,31.41,31.38,31.41,10751.597525103964,15.0799,15.0895,15.0751,15.0895,10751.5975
2005-11-30 11:45:00,31.39,31.41,31.37,31.4,13185.921493052034,15.0799,15.0895,15.0703,15.0847,13185.9215
2005-11-30 11:50:00,31.4,31.4,31.36,31.38,19271.731412922203,15.0847,15.0847,15.0655,15.0751,19271.7314
2005-11-30 11:55:00,31.37,31.4,31.37,31.4,11765.89917841566,15.0703,15.0847,15.0703,15.0847,11765.8992
2005-11-30 12:00:00,31.4,31.43,31.39,31.43,32254.79257531189,15.0847,15.0991,15.0799,15.0991,32254.7926
2005-11-30 12:05:00,31.42,31.44,31.42,31.43,6390.100415863678,15.0943,15.1039,15.0943,15.0991,6390.1004
2005-11-30 12:10:00,31.43,31.46,31.42,31.44,18866.010751597525,15.0991,15.1135,15.0943,15.1039,18866.0108
2005-11-30 12:15:00,31.44,31.47,31.42,31.46,30327.61943401968,15.1039,15.1183,15.0943,15.1135,30327.6194
2005-11-30 12:20:00,31.46,31.48,31.46,31.48,9737.29587179227,15.1135,15.1231,15.1135,15.1231,9737.2959
2005-11-30 12:25:00,31.48,31.5,31.48,31.5,17851.70909828583,15.1231,15.1327,15.1231,15.1327,17851.7091
2005-11-30 12:30:00,31.49,31.49,31.43,31.43,13287.351658383202,15.1279,15.1279,15.0991,15.0991,13287.3517
2005-11-30 12:35:00,31.43,31.44,31.4,31.4,10447.307029110458,15.0991,15.1039,15.0847,15.0847,10447.307
2005-11-30 12:40:00,31.4,31.4,31.4,31.4,9433.005375798764,15.0847,15.0847,15.0847,15.0847,9433.0054
2005-11-30 12:45:00,31.4,31.41,31.39,31.41,26777.563647428746,15.0847,15.0895,15.0799,15.0895,26777.5636
2005-11-30 12:50:00,31.41,31.42,31.41,31.41,13388.781823714373,15.0895,15.0943,15.0895,15.0895,13388.7818
2005-11-30 12:55:00,31.41,31.42,31.41,31.42,3550.0557865909323,15.0895,15.0943,15.0895,15.0943,3550.0558
2005-11-30 13:00:00,31.41,31.41,31.39,31.4,8824.424383811745,15.0895,15.0895,15.0799,15.0847,8824.4244
2005-11-30 13:05:00,31.4,31.42,31.39,31.41,12881.630997058524,15.0847,15.0943,15.0799,15.0895,12881.631
2005-11-30 13:10:00,31.41,31.44,31.41,31.44,9635.865706461102,15.0895,15.1039,15.0895,15.1039,9635.8657
2005-11-30 13:15:00,31.44,31.45,31.41,31.41,8012.983061162389,15.1039,15.1087,15.0895,15.0895,8012.9831
2005-11-30 13:20:00,31.42,31.42,31.41,31.41,5680.089258545491,15.0943,15.0943,15.0895,15.0895,5680.0893
2005-11-30 13:25:00,31.42,31.42,31.38,31.4,10650.167359772797,15.0943,15.0943,15.0751,15.0847,10650.1674
2005-11-30 13:30:00,31.4,31.4,31.38,31.38,6897.2512425195255,15.0847,15.0847,15.0751,15.0751,6897.2512
2005-11-30 13:35:00,31.38,31.39,31.36,31.39,14200.223146363727,15.0751,15.0799,15.0655,15.0799,14200.2231
2005-11-30 13:40:00,31.39,31.4,31.36,31.37,10954.457855766304,15.0799,15.0847,15.0655,15.0703,10954.4579
2005-11-30 13:45:00,31.37,31.37,31.36,31.36,6390.100415863678,15.0703,15.0703,15.0655,15.0655,6390.1004
2005-11-30 13:50:00,31.36,31.37,31.35,31.35,13084.491327720863,15.0655,15.0703,15.0607,15.0607,13084.4913
2005-11-30 13:55:00,31.35,31.35,31.34,31.35,11157.318186428643,15.0607,15.0607,15.0559,15.0607,11157.3182
2005-11-30 14:00:00,31.34,31.43,31.34,31.42,16938.837610305305,15.0559,15.0991,15.0559,15.0943,16938.8376
2005-11-30 14:05:00,31.41,31.43,31.39,31.41,15620.245461000102,15.0895,15.0991,15.0799,15.0895,15620.2455
2005-11-30 14:10:00,31.41,31.42,31.37,31.37,10954.457855766304,15.0895,15.0943,15.0703,15.0703,10954.4579
2005-11-30 14:15:00,31.38,31.42,31.36,31.37,24038.94918348717,15.0751,15.0943,15.0655,15.0703,24038.9492
2005-11-30 14:20:00,31.37,31.38,31.34,31.34,9027.284714474084,15.0703,15.0751,15.0559,15.0559,9027.2847
2005-11-30 14:25:00,31.35,31.36,31.31,31.31,10143.016533116948,15.0607,15.0655,15.0414,15.0414,10143.0165
2005-11-30 14:30:00,31.33,31.33,31.28,31.28,18663.150420935188,15.0511,15.0511,15.027,15.027,18663.1504
2005-11-30 14:35:00,31.28,31.29,31.25,31.25,31849.07191398722,15.027,15.0318,15.0126,15.0126,31849.0719
2005-11-30 14:40:00,31.26,31.28,31.19,31.19,49802.21117760422,15.0174,15.027,14.9838,14.9838,49802.2112
2005-11-30 14:45:00,31.18,31.2,31.12,31.2,48179.32853230551,14.979,14.9886,14.9502,14.9886,48179.3285
2005-11-30 14:50:00,31.19,31.26,31.18,31.22,25560.40166345471,14.9838,15.0174,14.979,14.9982,25560.4017
2005-11-30 14:55:00,31.22,31.27,31.22,31.27,13997.36281570139,14.9982,15.0222,14.9982,15.0222,13997.3628
2005-11-30 15:00:00,31.27,31.29,31.22,31.22,15417.385130337763,15.0222,15.0318,14.9982,14.9982,15417.3851
2005-11-30 15:05:00,31.22,31.22,31.2,31.21,18460.290090272847,14.9982,14.9982,14.9886,14.9934,18460.2901
2005-11-30 15:10:00,31.21,31.21,31.19,31.2,35601.98803124049,14.9934,14.9934,14.9838,14.9886,35601.988
2005-11-30 15:15:00,31.2,31.2,31.17,31.18,22618.926868850795,14.9886,14.9886,14.9742,14.979,22618.9269
2005-11-30 15:20:00,31.18,31.18,31.16,31.16,26270.412820772897,14.979,14.979,14.9694,14.9694,26270.4128
2005-11-30 15:25:00,31.17,31.17,31.16,31.16,29516.17811137032,14.9742,14.9742,14.9694,14.9694,29516.1781
2005-11-30 15:30:00,31.16,31.16,31.15,31.15,24546.10001014301,14.9694,14.9694,14.9646,14.9646,24546.1
2005-11-30 15:35:00,31.15,31.15,31.12,31.12,35196.26736991581,14.9646,14.9646,14.9502,14.9502,35196.2674
2005-11-30 15:40:00,31.12,31.13,31.12,31.12,21807.48554620144,14.9502,14.955,14.9502,14.9502,21807.4855
2005-11-30 15:45:00,31.12,31.12,31.09,31.1,33979.10538594178,14.9502,14.9502,14.9358,14.9406,33979.1054
2005-11-30 15:50:00,31.1,31.1,31.06,31.08,51019.37316157825,14.9406,14.9406,14.9213,14.931,51019.3732
2005-11-30 15:55:00,31.07,31.1,31.07,31.09,96358.65706461102,14.9261,14.9406,14.9261,14.9358,96358.6571
2005-12-01 09:30:00,31.35,31.39,31.35,31.39,72116.8475504615,15.0607,15.0799,15.0607,15.0799,72116.8476
2005-12-01 09:35:00,31.39,31.39,31.31,31.33,33573.3847246171,15.0799,15.0799,15.0414,15.0511,33573.3847
2005-12-01 09:40:00,31.33,31.44,31.29,31.44,82665.58474490313,15.0511,15.1039,15.0318,15.1039,82665.5847
2005-12-01 09:45:00,31.44,31.53,31.44,31.53,41890.658281773,15.1039,15.1471,15.1039,15.1471,41890.6583
2005-12-01 09:50:00,31.53,31.61,31.53,31.61,28603.306623389795,15.1471,15.1856,15.1471,15.1856,28603.3066
2005-12-01 09:55:00,31.61,31.63,31.6,31.62,37934.88183385739,15.1856,15.1952,15.1808,15.1904,37934.8818
2005-12-01 10:00:00,31.62,31.7,31.61,31.7,39963.48514048078,15.1904,15.2288,15.1856,15.2288,39963.4851
2005-12-01 10:05:00,31.7,31.72,31.66,31.72,28096.15579673395,15.2288,15.2384,15.2096,15.2384,28096.1558
2005-12-01 10:10:00,31.73,31.77,31.71,31.76,30936.200426006693,15.2432,15.2624,15.2336,15.2576,30936.2004
2005-12-01 10:15:00,31.77,31.81,31.76,31.8,37224.870676539205,15.2624,15.2816,15.2576,15.2768,37224.8707
2005-12-01 10:20:00,31.8,31.8,31.76,31.78,36514.85951922102,15.2768,15.2768,15.2576,15.2672,36514.8595
2005-12-01 10:25:00,31.78,31.83,31.78,31.83,39659.19464448728,15.2672,15.2913,15.2672,15.2913,39659.1946
2005-12-01 10:30:00,31.82,31.83,31.81,31.81,25154.68100213004,15.2865,15.2913,15.2816,15.2816,25154.681
2005-12-01 10:35:00,31.81,31.81,31.76,31.79,33877.67522061061,15.2816,15.2816,15.2576,15.272,33877.6752
2005-12-01 10:40:00,31.79,31.8,31.77,31.78,19271.731412922203,15.272,15.2768,15.2624,15.2672,19271.7314
2005-12-01 10:45:00,31.77,31.88,31.77,31.88,55888.02109747439,15.2624,15.3153,15.2624,15.3153,55888.0211
2005-12-01 10:50:00,31.88,31.88,31.86,31.88,18054.56942894817,15.3153,15.3153,15.3057,15.3153,18054.5694
2005-12-01 10:55:00,31.88,31.93,31.87,31.93,20387.463231565067,15.3153,15.3393,15.3105,15.3393,20387.4632
2005-12-01 11:00:00,31.93,31.95,31.89,31.9,56192.3115934679,15.3393,15.3489,15.3201,15.3249,56192.3116
2005-12-01 11:05:00,31.9,31.91,31.84,31.88,46962.16654833147,15.3249,15.3297,15.2961,15.3153,46962.1665
2005-12-01 11:10:00,31.87,31.9,31.87,31.89,32153.362409980728,15.3105,15.3249,15.3105,15.3201,32153.3624
2005-12-01 11:15:00,31.89,31.94,31.89,31.92,40267.77563647429,15.3201,15.3441,15.3201,15.3345,40267.7756
2005-12-01 11:20:00,31.92,31.93,31.9,31.9,27893.29546607161,15.3345,15.3393,15.3249,15.3249,27893.2955
2005-12-01 11:25:00,31.9,31.91,31.88,31.88,23024.64753017548,15.3249,15.3297,15.3153,15.3153,23024.6475
2005-12-01 11:30:00,31.89,31.9,31.79,31.81,40774.92646313013,15.3201,15.3249,15.272,15.2816,40774.9265
2005-12-01 11:35:00,31.81,31.81,31.73,31.74,28603.306623389795,15.2816,15.2816,15.2432,15.248,28603.3066
2005-12-01 11:40:00,31.75,31.75,31.7,31.72,15417.385130337763,15.2528,15.2528,15.2288,15.2384,15417.3851
2005-12-01 11:45:00,31.71,31.72,31.68,31.69,29516.17811137032,15.2336,15.2384,15.2192,15.224,29516.1781
2005-12-01 11:50:00,31.69,31.7,31.68,31.69,21097.474388883253,15.224,15.2288,15.2192,15.224,21097.4744
2005-12-01 11:55:00,31.69,31.73,31.69,31.73,17243.128106298813,15.224,15.2432,15.224,15.2432,17243.1281
2005-12-01 12:00:00,31.74,31.74,31.71,31.73,11867.329343746833,15.248,15.248,15.2336,15.2432,11867.3293
2005-12-01 12:05:00,31.73,31.73,31.72,31.72,16533.116948980627,15.2432,15.2432,15.2384,15.2384,16533.1169
2005-12-01 12:10:00,31.72,31.73,31.71,31.71,11258.748351759814,15.2384,15.2432,15.2336,15.2336,11258.7484
2005-12-01 12:15:00,31.7,31.73,31.69,31.73,25966.12232477939,15.2288,15.2432,15.224,15.2432,25966.1223
2005-12-01 12:20:00,31.74,31.8,31.73,31.8,24343.23967948068,15.248,15.2768,15.2432,15.2768,24343.2397
2005-12-01 12:25:00,31.8,31.82,31.8,31.82,61263.81986002637,15.2768,15.2865,15.2768,15.2865,61263.8199
2005-12-01 12:30:00,31.82,31.82,31.79,31.81,13997.36281570139,15.2865,15.2865,15.272,15.2816,13997.3628
2005-12-01 12:35:00,31.82,31.85,31.81,31.85,37427.73100720154,15.2865,15.3009,15.2816,15.3009,37427.731
2005-12-01 12:40:00,31.85,31.89,31.84,31.88,14200.223146363727,15.3009,15.3201,15.2961,15.3153,14200.2231
2005-12-01 12:45:00,31.88,31.92,31.87,31.91,10345.876863779287,15.3153,15.3345,15.3105,15.3297,10345.8769
2005-12-01 12:50:00,31.92,31.99,31.92,31.96,38847.75332183792,15.3345,15.3681,15.3345,15.3537,38847.7533
2005-12-01 12:55:00,31.96,31.99,31.95,31.99,74145.4508570849,15.3537,15.3681,15.3489,15.3681,74145.4509
2005-12-01 13:00:00,31.99,32.03,31.99,32.01,52540.825641545794,15.3681,15.3873,15.3681,15.3777,52540.8256
2005-12-01 13:05:00,32.02,32.05,32.02,32.04,66132.46779592251,15.3825,15.3969,15.3825,15.3921,66132.4678
2005-12-01 13:10:00,32.04,32.1,32.04,32.09,46759.30621766914,15.3921,15.421,15.3921,15.4162,46759.3062
2005-12-01 13:15:00,32.1,32.11,32.03,32.05,60655.23886803936,15.421,15.4258,15.3873,15.3969,60655.2389
2005-12-01 13:20:00,32.03,32.08,32.03,32.07,39456.33431382493,15.3873,15.4114,15.3873,15.4066,39456.3343
2005-12-01 13:25:00,32.07,32.17,32.07,32.17,48585.04919363018,15.4066,15.4546,15.4066,15.4546,48585.0492
2005-12-01 13:30:00,32.16,32.17,32.13,32.14,29516.17811137032,15.4498,15.4546,15.4354,15.4402,29516.1781
2005-12-01 13:35:00,32.14,32.17,32.14,32.16,37833.45166852622,15.4402,15.4546,15.4402,15.4498,37833.4517
2005-12-01 13:40:00,32.15,32.16,32.09,32.1,22416.066538188457,15.445,15.4498,15.4162,15.421,22416.0665
2005-12-01 13:45:00,32.1,32.1,32.07,32.09,111471.75169895528,15.421,15.421,15.4066,15.4162,111471.7517
2005-12-01 13:50:00,32.08,32.14,32.08,32.13,26878.99381275992,15.4114,15.4402,15.4114,15.4354,26878.9938
2005-12-01 13:55:00,32.13,32.13,32.07,32.09,65828.177299929,15.4354,15.4354,15.4066,15.4162,65828.1773
2005-12-01 14:00:00,32.09,32.12,32.09,32.09,34080.53555127295,15.4162,15.4306,15.4162,15.4162,34080.5356
2005-12-01 14:05:00,32.09,32.11,32.08,32.11,36616.28968455218,15.4162,15.4258,15.4114,15.4258,36616.2897
2005-12-01 14:10:00,32.11,32.16,32.1,32.15,40673.49629779896,15.4258,15.4498,15.421,15.445,40673.4963
2005-12-01 14:15:00,32.16,32.18,32.15,32.18,30226.189268688508,15.4498,15.4594,15.445,15.4594,30226.1893
2005-12-01 14:20:00,32.18,32.18,32.15,32.15,26676.13348209757,15.4594,15.4594,15.445,15.445,26676.1335
2005-12-01 14:25:00,32.16,32.18,32.14,32.18,21908.91571153261,15.4498,15.4594,15.4402,15.4594,21908.9157
2005-12-01 14:30:00,32.18,32.2,32.16,32.16,62988.132670656254,15.4594,15.469,15.4498,15.4498,62988.1327
2005-12-01 14:35:00,32.15,32.16,32.13,32.15,36819.15001521452,15.445,15.4498,15.4354,15.445,36819.15
2005-12-01 14:40:00,32.15,32.21,32.14,32.2,39862.05497514961,15.445,15.4738,15.4402,15.469,39862.055
2005-12-01 14:45:00,32.2,32.23,32.19,32.22,32964.803732630084,15.469,15.4834,15.4642,15.4786,32964.8037
2005-12-01 14:50:00,32.23,32.24,32.22,32.22,39659.19464448728,15.4834,15.4882,15.4786,15.4786,39659.1946
2005-12-01 14:55:00,32.22,32.22,32.18,32.2,37022.010345876864,15.4786,15.4786,15.4594,15.469,37022.0103
2005-12-01 15:00:00,32.2,32.25,32.19,32.24,48585.04919363018,15.469,15.493,15.4642,15.4882,48585.0492
2005-12-01 15:05:00,32.24,32.27,32.24,32.27,32761.943401967743,15.4882,15.5026,15.4882,15.5026,32761.9434
2005-12-01 15:10:00,32.27,32.27,32.24,32.25,43006.39010041586,15.5026,15.5026,15.4882,15.493,43006.3901
2005-12-01 15:15:00,32.25,32.27,32.24,32.24,56800.89258545492,15.493,15.5026,15.4882,15.4882,56800.8926
2005-12-01 15:20:00,32.22,32.24,32.22,32.24,59742.36738005883,15.4786,15.4882,15.4786,15.4882,59742.3674
2005-12-01 15:25:00,32.24,32.24,32.23,32.24,61568.11035601988,15.4882,15.4882,15.4834,15.4882,61568.1104
2005-12-01 15:30:00,32.24,32.24,32.23,32.24,41789.22811644183,15.4882,15.4882,15.4834,15.4882,41789.2281
2005-12-01 15:35:00,32.24,32.31,32.23,32.28,80738.41160361092,15.4882,15.5218,15.4834,15.5074,80738.4116
2005-12-01 15:40:00,32.28,32.33,32.28,32.33,127599.14798661122,15.5074,15.5315,15.5074,15.5315,127599.148
2005-12-01 15:45:00,32.34,32.44,32.34,32.43,185617.20255604017,15.5363,15.5843,15.5363,15.5795,185617.2026
2005-12-01 15:50:00,32.43,32.43,32.39,32.41,149710.92402880616,15.5795,15.5795,15.5603,15.5699,149710.924
2005-12-01 15:55:00,32.41,32.42,32.4,32.41,116644.69013084492,15.5699,15.5747,15.5651,15.5699,116644.6901
2005-12-02 09:30:00,32.53,32.91,32.53,32.91,172837.0017243128,15.6275,15.8101,15.6275,15.8101,172837.0017
2005-12-02 09:35:00,32.93,32.98,32.73,32.73,206816.10711025452,15.8197,15.8437,15.7236,15.7236,206816.1071
2005-12-02 09:40:00,32.75,32.79,32.71,32.74,67248.19961456537,15.7332,15.7524,15.714,15.7284,67248.1996
2005-12-02 09:45:00,32.74,32.84,32.74,32.74,90374.27731007202,15.7284,15.7765,15.7284,15.7284,90374.2773
2005-12-02 09:50:00,32.73,32.81,32.69,32.74,62886.70250532508,15.7236,15.7621,15.7044,15.7284,62886.7025
2005-12-02 09:55:00,32.74,32.8,32.71,32.73,78811.2384623187,15.7284,15.7572,15.714,15.7236,78811.2385
2005-12-02 10:00:00,32.73,32.8,32.73,32.8,40064.91530581195,15.7236,15.7572,15.7236,15.7572,40064.9153
2005-12-02 10:05:00,32.8,32.87,32.8,32.86,32051.93224464956,15.7572,15.7909,15.7572,15.7861,32051.9322
2005-12-02 10:10:00,32.87,32.89,32.83,32.83,67045.33928390303,15.7909,15.8005,15.7717,15.7717,67045.3393
2005-12-02 10:15:00,32.84,32.88,32.83,32.88,28299.016127396288,15.7765,15.7957,15.7717,15.7957,28299.0161
2005-12-02 10:20:00,32.88,32.97,32.88,32.97,71508.2665584745,15.7957,15.8389,15.7957,15.8389,71508.2666
2005-12-02 10:25:00,32.97,33.05,32.97,33.05,56699.46242012375,15.8389,15.8773,15.8389,15.8773,56699.4624
2005-12-02 10:30:00,33.04,33.1,33.0,33.04,116543.25996551376,15.8725,15.9014,15.8533,15.8725,116543.26
2005-12-02 10:35:00,33.03,33.06,33.02,33.04,50106.501673597726,15.8677,15.8822,15.8629,15.8725,50106.5017
2005-12-02 10:40:00,33.05,33.05,33.03,33.03,35094.83720458464,15.8773,15.8773,15.8677,15.8677,35094.8372
2005-12-02 10:45:00,33.04,33.05,32.94,32.94,115427.52814687089,15.8725,15.8773,15.8245,15.8245,115427.5281
2005-12-02 10:50:00,32.94,33.01,32.92,32.99,51830.81448422761,15.8245,15.8581,15.8149,15.8485,51830.8145
2005-12-02 10:55:00,32.99,33.02,32.95,32.95,28907.597119383303,15.8485,15.8629,15.8293,15.8293,28907.5971
2005-12-02 11:00:00,32.95,32.96,32.9,32.94,29719.03844203266,15.8293,15.8341,15.8053,15.8245,29719.0384
2005-12-02 11:05:00,32.94,32.94,32.87,32.87,52642.255806876965,15.8245,15.8245,15.7909,15.7909,52642.2558
2005-12-02 11:10:00,32.87,32.93,32.87,32.91,47672.17770564966,15.7909,15.8197,15.7909,15.8101,47672.1777
2005-12-02 11:15:00,32.91,32.94,32.9,32.94,37732.02150319505,15.8101,15.8245,15.8053,15.8245,37732.0215
2005-12-02 11:20:00,32.94,32.97,32.93,32.96,22416.066538188457,15.8245,15.8389,15.8197,15.8341,22416.0665
2005-12-02 11:25:00,32.96,33.0,32.95,32.98,27589.004970078106,15.8341,15.8533,15.8293,15.8437,27589.005
2005-12-02 11:30:00,32.99,33.03,32.98,33.02,39354.90414849376,15.8485,15.8677,15.8437,15.8629,39354.9041
2005-12-02 11:35:00,33.03,33.08,33.02,33.07,43209.2504310782,15.8677,15.8918,15.8629,15.887,43209.2504
2005-12-02 11:40:00,33.07,33.09,33.05,33.08,32863.37356729891,15.887,15.8966,15.8773,15.8918,32863.3736
2005-12-02 11:45:00,33.08,33.1,33.05,33.1,59539.50704939649,15.8918,15.9014,15.8773,15.9014,59539.507
2005-12-02 11:50:00,33.11,33.16,33.11,33.14,39760.62480981844,15.9062,15.9302,15.9062,15.9206,39760.6248
2005-12-02 11:55:00,33.14,33.17,33.13,33.17,31646.211583324883,15.9206,15.935,15.9158,15.935,31646.2116
2005-12-02 12:00:00,33.16,33.24,33.16,33.24,58626.63556141596,15.9302,15.9686,15.9302,15.9686,58626.6356
2005-12-02 12:05:00,33.23,33.34,33.23,33.32,79115.5289583122,15.9638,16.0167,15.9638,16.0071,79115.529
2005-12-02 12:10:00,33.34,33.35,33.27,33.35,69581.09341718227,16.0167,16.0215,15.983,16.0215,69581.0934
2005-12-02 12:15:00,33.36,33.42,33.36,33.4,98184.40004057209,16.0263,16.0551,16.0263,16.0455,98184.4
2005-12-02 12:20:00,33.4,33.4,33.34,33.39,50005.07150826656,16.0455,16.0455,16.0167,16.0407,50005.0715
2005-12-02 12:25:00,33.39,33.39,33.35,33.36,62988.132670656254,16.0407,16.0407,16.0215,16.0263,62988.1327
2005-12-02 12:30:00,33.36,33.39,33.35,33.35,103053.0479764682,16.0263,16.0407,16.0215,16.0215,103053.048
2005-12-02 12:35:00,33.35,33.41,33.34,33.4,47469.31737498733,16.0215,16.0503,16.0167,16.0455,47469.3174
2005-12-02 12:40:00,33.37,33.38,33.33,33.33,43513.540927071714,16.0311,16.0359,16.0119,16.0119,43513.5409
2005-12-02 12:45:00,33.33,33.34,33.31,33.33,42194.948777766505,16.0119,16.0167,16.0023,16.0119,42194.9488
2005-12-02 12:50:00,33.33,33.34,33.31,33.33,28806.166954052136,16.0119,16.0167,16.0023,16.0119,28806.167
2005-12-02 12:55:00,33.33,33.4,33.33,33.4,40064.91530581195,16.0119,16.0455,16.0119,16.0455,40064.9153
2005-12-02 13:00:00,33.4,33.42,33.39,33.4,30936.200426006693,16.0455,16.0551,16.0407,16.0455,30936.2004
2005-12-02 13:05:00,33.4,33.46,33.4,33.45,32153.362409980728,16.0455,16.0743,16.0455,16.0695,32153.3624
2005-12-02 13:10:00,33.46,33.51,33.44,33.51,79115.5289583122,16.0743,16.0983,16.0647,16.0983,79115.529
2005-12-02 13:15:00,33.51,33.51,33.4,33.48,57003.75291611726,16.0983,16.0983,16.0455,16.0839,57003.7529
2005-12-02 13:20:00,33.48,33.51,33.46,33.46,24038.94918348717,16.0839,16.0983,16.0743,16.0743,24038.9492
2005-12-02 13:25:00,33.46,33.47,33.44,33.46,39456.33431382493,16.0743,16.0791,16.0647,16.0743,39456.3343
2005-12-02 13:30:00,33.46,33.49,33.46,33.49,20793.183892889745,16.0743,16.0887,16.0743,16.0887,20793.1839
2005-12-02 13:35:00,33.48,33.52,33.48,33.51,34587.6863779288,16.0839,16.1031,16.0839,16.0983,34587.6864
2005-12-02 13:40:00,33.51,33.62,33.51,33.52,78912.66862764987,16.0983,16.1512,16.0983,16.1031,78912.6686
2005-12-02 13:45:00,33.52,33.66,33.52,33.6,145856.57774622174,16.1031,16.1704,16.1031,16.1416,145856.5777
2005-12-02 13:50:00,33.59,33.6,33.44,33.45,70291.10457450045,16.1368,16.1416,16.0647,16.0695,70291.1046
2005-12-02 13:55:00,33.45,33.45,33.41,33.42,43006.39010041586,16.0695,16.0695,16.0503,16.0551,43006.3901
2005-12-02 14:00:00,33.42,33.42,33.39,33.39,30124.759103357337,16.0551,16.0551,16.0407,16.0407,30124.7591
2005-12-02 14:05:00,33.39,33.4,33.36,33.37,20286.033066233897,16.0407,16.0455,16.0263,16.0311,20286.0331
2005-12-02 14:10:00,33.36,33.37,33.32,33.32,26168.982655441727,16.0263,16.0311,16.0071,16.0071,26168.9827
2005-12-02 14:15:00,33.33,33.33,33.26,33.27,27081.854143422253,16.0119,16.0119,15.9782,15.983,27081.8541
2005-12-02 14:20:00,33.26,33.27,33.23,33.23,18561.720255604017,15.9782,15.983,15.9638,15.9638,18561.7203
2005-12-02 14:25:00,33.23,33.25,33.22,33.23,18155.99959427934,15.9638,15.9734,15.959,15.9638,18155.9996
2005-12-02 14:30:00,33.23,33.24,33.16,33.16,23227.507860837813,15.9638,15.9686,15.9302,15.9302,23227.5079
2005-12-02 14:35:00,33.16,33.17,33.08,33.08,34689.11654325997,15.9302,15.935,15.8918,15.8918,34689.1165
2005-12-02 14:40:00,33.09,33.1,33.06,33.07,34790.54670859114,15.8966,15.9014,15.8822,15.887,34790.5467
2005-12-02 14:45:00,33.06,33.09,33.04,33.05,25357.54133279237,15.8822,15.8966,15.8725,15.8773,25357.5413
2005-12-02 14:50:00,33.03,33.04,32.96,33.0,45947.86489501978,15.8677,15.8725,15.8341,15.8533,45947.8649
2005-12-02 14:55:00,33.0,33.02,32.93,32.94,51120.80332690942,15.8533,15.8629,15.8197,15.8245,51120.8033
2005-12-02 15:00:00,32.93,32.94,32.92,32.93,31341.92108733137,15.8197,15.8245,15.8149,15.8197,31341.9211
2005-12-02 15:05:00,32.93,32.96,32.92,32.94,40673.49629779896,15.8197,15.8341,15.8149,15.8245,40673.4963
2005-12-02 15:10:00,32.95,33.01,32.93,32.98,63190.9930013186,15.8293,15.8581,15.8197,15.8437,63190.993
2005-12-02 15:15:00,32.97,32.98,32.94,32.94,23937.519018156,15.8389,15.8437,15.8245,15.8245,23937.519
2005-12-02 15:20:00,32.95,32.98,32.95,32.98,44324.98224972107,15.8293,15.8437,15.8293,15.8437,44324.9822
2005-12-02 15:25:00,32.97,33.03,32.97,33.03,38949.18348716908,15.8389,15.8677,15.8389,15.8677,38949.1835
2005-12-02 15:30:00,33.03,33.08,33.03,33.03,40774.92646313013,15.8677,15.8918,15.8677,15.8677,40774.9265
2005-12-02 15:35:00,33.03,33.03,32.96,32.98,31950.50207931839,15.8677,15.8677,15.8341,15.8437,31950.5021
2005-12-02 15:40:00,32.97,32.98,32.96,32.97,32457.652905974235,15.8389,15.8437,15.8341,15.8389,32457.6529
2005-12-02 15:45:00,32.96,32.97,32.95,32.96,60655.23886803936,15.8341,15.8389,15.8293,15.8341,60655.2389
2005-12-02 15:50:00,32.96,33.01,32.95,32.99,103458.76863779288,15.8341,15.8581,15.8293,15.8485,103458.7686
2005-12-02 15:55:00,32.99,33.0,32.96,32.99,55989.45126280556,15.8485,15.8533,15.8341,15.8485,55989.4513
2005-12-05 09:30:00,32.77,33.03,32.77,32.78,55279.440105487374,15.7428,15.8677,15.7428,15.7476,55279.4401
2005-12-05 09:35:00,32.77,32.78,32.55,32.55,48382.18886296784,15.7428,15.7476,15.6371,15.6371,48382.1889
2005-12-05 09:40:00,32.56,32.56,32.46,32.46,41789.22811644183,15.642,15.642,15.5939,15.5939,41789.2281
2005-12-05 09:45:00,32.46,32.53,32.44,32.53,88244.24383811746,15.5939,15.6275,15.5843,15.6275,88244.2438
2005-12-05 09:50:00,32.53,32.59,32.53,32.55,42702.09960442236,15.6275,15.6564,15.6275,15.6371,42702.0996
2005-12-05 09:55:00,32.55,32.66,32.55,32.66,34486.256212597626,15.6371,15.69,15.6371,15.69,34486.2562
2005-12-05 10:00:00,32.68,32.68,32.57,32.58,40064.91530581195,15.6996,15.6996,15.6468,15.6516,40064.9153
2005-12-05 10:05:00,32.57,32.59,32.52,32.56,142407.95212496197,15.6468,15.6564,15.6227,15.642,142407.9521
2005-12-05 10:10:00,32.57,32.58,32.53,32.56,45542.1442336951,15.6468,15.6516,15.6275,15.642,45542.1442
2005-12-05 10:15:00,32.57,32.58,32.52,32.53,70595.39507049396,15.6468,15.6516,15.6227,15.6275,70595.3951
2005-12-05 10:20:00,32.53,32.58,32.52,32.54,37427.73100720154,15.6275,15.6516,15.6227,15.6323,37427.731
2005-12-05 10:25:00,32.54,32.55,32.49,32.51,39456.33431382493,15.6323,15.6371,15.6083,15.6179,39456.3343
2005-12-05 10:30:00,32.51,32.53,32.49,32.51,51729.38431889644,15.6179,15.6275,15.6083,15.6179,51729.3843
2005-12-05 10:35:00,32.51,32.52,32.5,32.51,56800.89258545492,15.6179,15.6227,15.6131,15.6179,56800.8926
2005-12-05 10:40:00,32.5,32.51,32.46,32.47,48382.18886296784,15.6131,15.6179,15.5939,15.5987,48382.1889
2005-12-05 10:45:00,32.47,32.47,32.44,32.44,25154.68100213004,15.5987,15.5987,15.5843,15.5843,25154.681
2005-12-05 10:50:00,32.45,32.45,32.39,32.39,36717.71984988335,15.5891,15.5891,15.5603,15.5603,36717.7198
2005-12-05 10:55:00,32.39,32.39,32.29,32.3,39760.62480981844,15.5603,15.5603,15.5122,15.517,39760.6248
2005-12-05 11:00:00,32.29,32.32,32.25,32.32,57510.9037427731,15.5122,15.5267,15.493,15.5267,57510.9037
2005-12-05 11:05:00,32.32,32.38,32.32,32.36,27386.14463941576,15.5267,15.5555,15.5267,15.5459,27386.1446
2005-12-05 11:10:00,32.36,32.38,32.36,32.37,33269.094228623595,15.5459,15.5555,15.5459,15.5507,33269.0942
2005-12-05 11:15:00,32.37,32.44,32.36,32.43,100517.29384318896,15.5507,15.5843,15.5459,15.5795,100517.2938
2005-12-05 11:20:00,32.43,32.49,32.43,32.49,24444.669844811848,15.5795,15.6083,15.5795,15.6083,24444.6698
2005-12-05 11:25:00,32.49,32.49,32.42,32.42,46150.72522568212,15.6083,15.6083,15.5747,15.5747,46150.7252
2005-12-05 11:30:00,32.42,32.43,32.39,32.42,20387.463231565067,15.5747,15.5795,15.5603,15.5747,20387.4632
2005-12-05 11:35:00,32.43,32.43,32.4,32.42,15924.53595699361,15.5795,15.5795,15.5651,15.5747,15924.536
2005-12-05 11:40:00,32.41,32.42,32.39,32.4,15518.815295668932,15.5699,15.5747,15.5603,15.5651,15518.8153
2005-12-05 11:45:00,32.4,32.42,32.39,32.41,22111.77604219495,15.5651,15.5747,15.5603,15.5699,22111.776
2005-12-05 11:50:00,32.42,32.43,32.37,32.38,26980.423978091083,15.5747,15.5795,15.5507,15.5555,26980.424
2005-12-05 11:55:00,32.37,32.39,32.36,32.38,22213.20620752612,15.5507,15.5603,15.5459,15.5555,22213.2062
2005-12-05 12:00:00,32.37,32.4,32.37,32.39,20387.463231565067,15.5507,15.5651,15.5507,15.5603,20387.4632
2005-12-05 12:05:00,32.39,32.52,32.39,32.51,40470.63596713663,15.5603,15.6227,15.5603,15.6179,40470.636
2005-12-05 12:10:00,32.51,32.55,32.51,32.54,17445.988436961154,15.6179,15.6371,15.6179,15.6323,17445.9884
2005-12-05 12:15:00,32.54,32.58,32.54,32.58,5781.519423876661,15.6323,15.6516,15.6323,15.6516,5781.5194
2005-12-05 12:20:00,32.58,32.62,32.57,32.6,18764.580586266355,15.6516,15.6708,15.6468,15.6612,18764.5806
2005-12-05 12:25:00,32.6,32.61,32.58,32.59,17344.558271629983,15.6612,15.666,15.6516,15.6564,17344.5583
2005-12-05 12:30:00,32.6,32.61,32.59,32.6,18663.150420935188,15.6612,15.666,15.6564,15.6612,18663.1504
2005-12-05 12:35:00,32.6,32.63,32.59,32.62,66741.04878790953,15.6612,15.6756,15.6564,15.6708,66741.0488
2005-12-05 12:40:00,32.62,32.63,32.61,32.63,18764.580586266355,15.6708,15.6756,15.666,15.6756,18764.5806
2005-12-05 12:45:00,32.63,32.63,32.57,32.57,42904.95993508469,15.6756,15.6756,15.6468,15.6468,42904.9599
2005-12-05 12:50:00,32.57,32.57,32.53,32.55,12881.630997058524,15.6468,15.6468,15.6275,15.6371,12881.631
2005-12-05 12:55:00,32.55,32.56,32.54,32.56,12171.61983974034,15.6371,15.642,15.6323,15.642,12171.6198
2005-12-05 13:00:00,32.56,32.6,32.56,32.59,14605.943807688407,15.642,15.6612,15.642,15.6564,14605.9438
2005-12-05 13:05:00,32.59,32.59,32.56,32.58,11157.318186428643,15.6564,15.6564,15.642,15.6516,11157.3182
2005-12-05 13:10:00,32.58,32.61,32.57,32.61,13693.07231970788,15.6516,15.666,15.6468,15.666,13693.0723
2005-12-05 13:15:00,32.61,32.61,32.59,32.59,8114.413226493559,15.666,15.666,15.6564,15.6564,8114.4132
2005-12-05 13:20:00,32.59,32.6,32.59,32.6,7810.122730500051,15.6564,15.6612,15.6564,15.6612,7810.1227
2005-12-05 13:25:00,32.59,32.6,32.57,32.58,10548.737194441626,15.6564,15.6612,15.6468,15.6516,10548.7372
2005-12-05 13:30:00,32.58,32.58,32.51,32.51,46049.29506035095,15.6516,15.6516,15.6179,15.6179,46049.2951
2005-12-05 13:35:00,32.51,32.55,32.51,32.53,14910.234303681917,15.6179,15.6371,15.6179,15.6275,14910.2343
2005-12-05 13:40:00,32.55,32.56,32.52,32.56,20387.463231565067,15.6371,15.642,15.6227,15.642,20387.4632
2005-12-05 13:45:00,32.55,32.57,32.55,32.56,8520.133887818238,15.6371,15.6468,15.6371,15.642,8520.1339
2005-12-05 13:50:00,32.56,32.58,32.54,32.54,31747.64174865605,15.642,15.6516,15.6323,15.6323,31747.6417
2005-12-05 13:55:00,32.54,32.54,32.52,32.54,13591.642154376712,15.6323,15.6323,15.6227,15.6323,13591.6422
2005-12-05 14:00:00,32.54,32.55,32.52,32.52,9737.29587179227,15.6323,15.6371,15.6227,15.6227,9737.2959
2005-12-05 14:05:00,32.52,32.52,32.51,32.51,27386.14463941576,15.6227,15.6227,15.6179,15.6179,27386.1446
2005-12-05 14:10:00,32.51,32.55,32.51,32.52,16735.977279642964,15.6179,15.6371,15.6179,15.6227,16735.9773
2005-12-05 14:15:00,32.52,32.54,32.51,32.53,13895.93265037022,15.6227,15.6323,15.6179,15.6275,13895.9327
2005-12-05 14:20:00,32.54,32.54,32.52,32.53,21604.6252155391,15.6323,15.6323,15.6227,15.6275,21604.6252
2005-12-05 14:25:00,32.53,32.55,32.52,32.55,17750.27893295466,15.6275,15.6371,15.6227,15.6371,17750.2789
2005-12-05 14:30:00,32.54,32.54,32.52,32.53,14910.234303681917,15.6323,15.6323,15.6227,15.6275,14910.2343
2005-12-05 14:35:00,32.53,32.56,32.52,32.55,32457.652905974235,15.6275,15.642,15.6227,15.6371,32457.6529
2005-12-05 14:40:00,32.56,32.57,32.54,32.56,17040.267775636476,15.642,15.6468,15.6323,15.642,17040.2678
2005-12-05 14:45:00,32.56,32.57,32.55,32.56,11968.759509078,15.642,15.6468,15.6371,15.642,11968.7595
2005-12-05 14:50:00,32.56,32.57,32.54,32.54,13895.93265037022,15.642,15.6468,15.6323,15.6323,13895.9327
2005-12-05 14:55:00,32.54,32.56,32.53,32.56,27589.004970078106,15.6323,15.642,15.6275,15.642,27589.005
2005-12-05 15:00:00,32.57,32.59,32.56,32.58,23937.519018156,15.6468,15.6564,15.642,15.6516,23937.519
2005-12-05 15:05:00,32.58,32.6,32.56,32.57,20590.323562227408,15.6516,15.6612,15.642,15.6468,20590.3236
2005-12-05 15:10:00,32.57,32.58,32.51,32.51,36109.13885789634,15.6468,15.6516,15.6179,15.6179,36109.1389
2005-12-05 15:15:00,32.51,32.53,32.51,32.52,20894.614058220915,15.6179,15.6275,15.6179,15.6227,20894.6141
2005-12-05 15:20:00,32.52,32.55,32.51,32.55,54163.70828684451,15.6227,15.6371,15.6179,15.6371,54163.7083
2005-12-05 15:25:00,32.55,32.57,32.54,32.55,13388.781823714373,15.6371,15.6468,15.6323,15.6371,13388.7818
2005-12-05 15:30:00,32.55,32.57,32.54,32.55,13997.36281570139,15.6371,15.6468,15.6323,15.6371,13997.3628
2005-12-05 15:35:00,32.55,32.56,32.53,32.55,53149.40663353281,15.6371,15.642,15.6275,15.6371,53149.4066
2005-12-05 15:40:00,32.56,32.57,32.55,32.56,84085.60705953951,15.642,15.6468,15.6371,15.642,84085.6071
2005-12-05 15:45:00,32.57,32.59,32.54,32.59,109747.4388883254,15.6468,15.6564,15.6323,15.6564,109747.4389
2005-12-05 15:50:00,32.59,32.61,32.58,32.58,52642.255806876965,15.6564,15.666,15.6516,15.6516,52642.2558
2005-12-05 15:55:00,32.58,32.59,32.56,32.58,71406.83639314333,15.6516,15.6564,15.642,15.6516,71406.8364
2005-12-06 09:30:00,32.83,32.95,32.83,32.89,44527.8425803834,15.7717,15.8293,15.7717,15.8005,44527.8426
2005-12-06 09:35:00,32.88,32.93,32.73,32.78,25154.68100213004,15.7957,15.8197,15.7236,15.7476,25154.681
2005-12-06 09:40:00,32.76,32.87,32.76,32.85,43412.11076174054,15.738,15.7909,15.738,15.7813,43412.1108
2005-12-06 09:45:00,32.84,32.85,32.84,32.85,28197.58596206512,15.7765,15.7813,15.7765,15.7813,28197.586
2005-12-06 09:50:00,32.84,32.93,32.84,32.92,59945.22771072117,15.7765,15.8197,15.7765,15.8149,59945.2277
2005-12-06 09:55:00,32.92,32.92,32.91,32.92,14403.083477026068,15.8149,15.8149,15.8101,15.8149,14403.0835
2005-12-06 10:00:00,32.92,32.94,32.85,32.88,26574.703316766405,15.8149,15.8245,15.7813,15.7957,26574.7033
2005-12-06 10:05:00,32.88,32.95,32.87,32.94,14605.943807688407,15.7957,15.8293,15.7909,15.8245,14605.9438
2005-12-06 10:10:00,32.93,32.94,32.91,32.91,12070.18967440917,15.8197,15.8245,15.8101,15.8101,12070.1897
2005-12-06 10:15:00,32.9,32.91,32.88,32.9,10954.457855766304,15.8053,15.8101,15.7957,15.8053,10954.4579
2005-12-06 10:20:00,32.91,32.98,32.91,32.95,27893.29546607161,15.8101,15.8437,15.8101,15.8293,27893.2955
2005-12-06 10:25:00,32.95,32.98,32.92,32.96,36514.85951922102,15.8293,15.8437,15.8149,15.8341,36514.8595
2005-12-06 10:30:00,32.96,32.97,32.93,32.93,12070.18967440917,15.8341,15.8389,15.8197,15.8197,12070.1897
2005-12-06 10:35:00,32.93,32.93,32.86,32.86,18561.720255604017,15.8197,15.8197,15.7861,15.7861,18561.7203
2005-12-06 10:40:00,32.85,32.87,32.84,32.87,101328.73516583833,15.7813,15.7909,15.7765,15.7909,101328.7352
2005-12-06 10:45:00,32.86,32.88,32.83,32.88,15214.524799675424,15.7861,15.7957,15.7717,15.7957,15214.5248
2005-12-06 10:50:00,32.88,32.88,32.81,32.87,19576.02190891571,15.7957,15.7957,15.7621,15.7909,19576.0219
2005-12-06 10:55:00,32.86,32.89,32.84,32.89,13084.491327720863,15.7861,15.8005,15.7765,15.8005,13084.4913
2005-12-06 11:00:00,32.88,32.89,32.87,32.89,7505.832234506543,15.7957,15.8005,15.7909,15.8005,7505.8322
2005-12-06 11:05:00,32.89,32.9,32.85,32.88,18663.150420935188,15.8005,15.8053,15.7813,15.7957,18663.1504
2005-12-06 11:10:00,32.87,32.88,32.86,32.86,17445.988436961154,15.7909,15.7957,15.7861,15.7861,17445.9884
2005-12-06 11:15:00,32.86,32.9,32.86,32.89,14098.79298103256,15.7861,15.8053,15.7861,15.8005,14098.793
2005-12-06 11:20:00,32.9,32.9,32.89,32.9,9838.72603712344,15.8053,15.8053,15.8005,15.8053,9838.726
2005-12-06 11:25:00,32.9,32.96,32.89,32.95,18663.150420935188,15.8053,15.8341,15.8005,15.8293,18663.1504
2005-12-06 11:30:00,32.95,32.96,32.93,32.95,36109.13885789634,15.8293,15.8341,15.8197,15.8293,36109.1389
2005-12-06 11:35:00,32.95,32.95,32.92,32.93,20184.60290090273,15.8293,15.8293,15.8149,15.8197,20184.6029
2005-12-06 11:40:00,32.93,32.93,32.91,32.92,5984.379754539,15.8197,15.8197,15.8101,15.8149,5984.3798
2005-12-06 11:45:00,32.92,32.95,32.91,32.94,15113.094634344254,15.8149,15.8293,15.8101,15.8245,15113.0946
2005-12-06 11:50:00,32.94,32.98,32.94,32.97,15924.53595699361,15.8245,15.8437,15.8245,15.8389,15924.536
2005-12-06 11:55:00,32.98,32.98,32.91,32.91,8418.703722487067,15.8437,15.8437,15.8101,15.8101,8418.7037
2005-12-06 12:00:00,32.91,32.91,32.89,32.89,11258.748351759814,15.8101,15.8101,15.8005,15.8005,11258.7484
2005-12-06 12:05:00,32.89,32.94,32.88,32.93,58829.4958920783,15.8005,15.8245,15.7957,15.8197,58829.4959
2005-12-06 12:10:00,32.92,32.98,32.92,32.97,76782.6351556953,15.8149,15.8437,15.8149,15.8389,76782.6352
2005-12-06 12:15:00,32.97,32.99,32.96,32.99,40673.49629779896,15.8389,15.8485,15.8341,15.8485,40673.4963
2005-12-06 12:20:00,32.99,33.01,32.98,33.01,28400.44629272745,15.8485,15.8581,15.8437,15.8581,28400.4463
2005-12-06 12:25:00,33.0,33.03,33.0,33.03,20996.04422355209,15.8533,15.8677,15.8533,15.8677,20996.0442
2005-12-06 12:30:00,33.02,33.03,32.99,32.99,16025.96612232478,15.8629,15.8677,15.8485,15.8485,16025.9661
2005-12-06 12:35:00,33.0,33.0,32.98,32.98,13084.491327720863,15.8533,15.8533,15.8437,15.8437,13084.4913
2005-12-06 12:40:00,32.98,32.98,32.97,32.97,18460.290090272847,15.8437,15.8437,15.8389,15.8389,18460.2901
2005-12-06 12:45:00,32.97,32.98,32.95,32.95,5882.94958920783,15.8389,15.8437,15.8293,15.8293,5882.9496
2005-12-06 12:50:00,32.95,32.96,32.92,32.92,18358.85992494168,15.8293,15.8341,15.8149,15.8149,18358.8599
2005-12-06 12:55:00,32.93,32.93,32.9,32.9,10345.876863779287,15.8197,15.8197,15.8053,15.8053,10345.8769
2005-12-06 13:00:00,32.9,32.91,32.89,32.89,24850.39050613653,15.8053,15.8101,15.8005,15.8005,24850.3905
2005-12-06 13:05:00,32.88,32.89,32.85,32.86,36819.15001521452,15.7957,15.8005,15.7813,15.7861,36819.15
2005-12-06 13:10:00,32.85,32.85,32.83,32.84,31646.211583324883,15.7813,15.7813,15.7717,15.7765,31646.2116
2005-12-06 13:15:00,32.85,32.9,32.85,32.89,8925.854549142916,15.7813,15.8053,15.7813,15.8005,8925.8545
2005-12-06 13:20:00,32.89,32.9,32.87,32.89,13591.642154376712,15.8005,15.8053,15.7909,15.8005,13591.6422
2005-12-06 13:25:00,32.89,32.91,32.88,32.91,14301.653311694898,15.8005,15.8101,15.7957,15.8101,14301.6533
2005-12-06 13:30:00,32.91,32.93,32.9,32.93,13287.351658383202,15.8101,15.8197,15.8053,15.8197,13287.3517
2005-12-06 13:35:00,32.93,32.93,32.89,32.91,19677.45207424688,15.8197,15.8197,15.8005,15.8101,19677.4521
2005-12-06 13:40:00,32.91,32.91,32.9,32.9,10853.027690435136,15.8101,15.8101,15.8053,15.8053,10853.0277
2005-12-06 13:45:00,32.9,32.91,32.9,32.91,5680.089258545491,15.8053,15.8101,15.8053,15.8101,5680.0893
2005-12-06 13:50:00,32.91,32.96,32.9,32.96,25357.54133279237,15.8101,15.8341,15.8053,15.8341,25357.5413
2005-12-06 13:55:00,32.95,32.98,32.95,32.98,14808.804138350746,15.8293,15.8437,15.8293,15.8437,14808.8041
2005-12-06 14:00:00,32.98,32.99,32.91,32.91,17851.70909828583,15.8437,15.8485,15.8101,15.8101,17851.7091
2005-12-06 14:05:00,32.91,32.96,32.9,32.94,32863.37356729891,15.8101,15.8341,15.8053,15.8245,32863.3736
2005-12-06 14:10:00,32.94,32.95,32.93,32.94,24951.820671467696,15.8245,15.8293,15.8197,15.8245,24951.8207
2005-12-06 14:15:00,32.94,32.96,32.93,32.96,19880.31240490922,15.8245,15.8341,15.8197,15.8341,19880.3124
2005-12-06 14:20:00,32.95,32.96,32.93,32.94,21706.05538087027,15.8293,15.8341,15.8197,15.8245,21706.0554
2005-12-06 14:25:00,32.94,32.95,32.93,32.93,16837.407444974135,15.8245,15.8293,15.8197,15.8197,16837.4074
2005-12-06 14:30:00,32.93,32.94,32.9,32.9,19576.02190891571,15.8197,15.8245,15.8053,15.8053,19576.0219
2005-12-06 14:35:00,32.89,32.9,32.87,32.87,30023.32893802617,15.8005,15.8053,15.7909,15.7909,30023.3289
2005-12-06 14:40:00,32.87,32.87,32.84,32.86,20894.614058220915,15.7909,15.7909,15.7765,15.7861,20894.6141
2005-12-06 14:45:00,32.86,32.86,32.83,32.83,25661.83182878588,15.7861,15.7861,15.7717,15.7717,25661.8318
2005-12-06 14:50:00,32.83,32.84,32.82,32.84,30124.759103357337,15.7717,15.7765,15.7669,15.7765,30124.7591
2005-12-06 14:55:00,32.84,32.84,32.82,32.84,27183.284308753424,15.7765,15.7765,15.7669,15.7765,27183.2843
2005-12-06 15:00:00,32.84,32.84,32.8,32.8,26067.55249011056,15.7765,15.7765,15.7572,15.7572,26067.5525
2005-12-06 15:05:00,32.8,32.8,32.72,32.73,30631.909930013186,15.7572,15.7572,15.7188,15.7236,30631.9099
2005-12-06 15:10:00,32.73,32.74,32.68,32.68,37022.010345876864,15.7236,15.7284,15.6996,15.6996,37022.0103
2005-12-06 15:15:00,32.68,32.69,32.59,32.69,35297.69753524698,15.6996,15.7044,15.6564,15.7044,35297.6975
2005-12-06 15:20:00,32.7,32.72,32.67,32.68,22416.066538188457,15.7092,15.7188,15.6948,15.6996,22416.0665
2005-12-06 15:25:00,32.68,32.69,32.65,32.65,32051.93224464956,15.6996,15.7044,15.6852,15.6852,32051.9322
2005-12-06 15:30:00,32.65,32.67,32.64,32.67,19677.45207424688,15.6852,15.6948,15.6804,15.6948,19677.4521
2005-12-06 15:35:00,32.67,32.67,32.62,32.63,60046.65787605234,15.6948,15.6948,15.6708,15.6756,60046.6579
2005-12-06 15:40:00,32.62,32.67,32.62,32.65,32254.79257531189,15.6708,15.6948,15.6708,15.6852,32254.7926
2005-12-06 15:45:00,32.65,32.7,32.65,32.67,30429.04959935085,15.6852,15.7092,15.6852,15.6948,30429.0496
2005-12-06 15:50:00,32.68,32.69,32.65,32.68,59843.79754539,15.6996,15.7044,15.6852,15.6996,59843.7975
2005-12-06 15:55:00,32.68,32.71,32.68,32.71,52236.53514555229,15.6996,15.714,15.6996,15.714,52236.5351
2005-12-07 09:30:00,32.78,32.91,32.78,32.89,38847.75332183792,15.7476,15.8101,15.7476,15.8005,38847.7533
2005-12-07 09:35:00,32.92,32.94,32.8,32.86,32660.513236636576,15.8149,15.8245,15.7572,15.7861,32660.5132
2005-12-07 09:40:00,32.9,32.94,32.86,32.89,26676.13348209757,15.8053,15.8245,15.7861,15.8005,26676.1335
2005-12-07 09:45:00,32.91,32.93,32.88,32.91,23227.507860837813,15.8101,15.8197,15.7957,15.8101,23227.5079
2005-12-07 09:50:00,32.9,32.9,32.87,32.9,37326.300841870376,15.8053,15.8053,15.7909,15.8053,37326.3008
2005-12-07 09:55:00,32.9,32.9,32.86,32.9,72623.99837711736,15.8053,15.8053,15.7861,15.8053,72623.9984
2005-12-07 10:00:00,32.9,32.98,32.88,32.98,35196.26736991581,15.8053,15.8437,15.7957,15.8437,35196.2674
2005-12-07 10:05:00,32.98,33.02,32.96,33.01,27690.435135409272,15.8437,15.8629,15.8341,15.8581,27690.4351
2005-12-07 10:10:00,33.02,33.03,32.96,33.0,25661.83182878588,15.8629,15.8677,15.8341,15.8533,25661.8318
2005-12-07 10:15:00,33.0,33.0,32.94,32.95,18866.010751597525,15.8533,15.8533,15.8245,15.8293,18866.0108
2005-12-07 10:20:00,32.95,33.0,32.94,32.99,13287.351658383202,15.8293,15.8533,15.8245,15.8485,13287.3517
2005-12-07 10:25:00,33.0,33.0,32.98,32.99,7911.552895831221,15.8533,15.8533,15.8437,15.8485,7911.5529
2005-12-07 10:30:00,33.0,33.11,33.0,33.06,27791.86530074044,15.8533,15.9062,15.8533,15.8822,27791.8653
2005-12-07 10:35:00,33.06,33.1,33.05,33.05,15823.10579166244,15.8822,15.9014,15.8773,15.8773,15823.1058
2005-12-07 10:40:00,33.05,33.06,33.02,33.02,6795.821077188356,15.8773,15.8822,15.8629,15.8629,6795.8211
2005-12-07 10:45:00,33.02,33.02,32.95,32.96,15518.815295668932,15.8629,15.8629,15.8293,15.8341,15518.8153
2005-12-07 10:50:00,32.95,32.95,32.85,32.88,17750.27893295466,15.8293,15.8293,15.7813,15.7957,17750.2789
2005-12-07 10:55:00,32.88,32.89,32.86,32.87,17547.41860229232,15.7957,15.8005,15.7861,15.7909,17547.4186
2005-12-07 11:00:00,32.86,32.88,32.84,32.84,17851.70909828583,15.7861,15.7957,15.7765,15.7765,17851.7091
2005-12-07 11:05:00,32.84,32.87,32.82,32.87,26676.13348209757,15.7765,15.7909,15.7669,15.7909,26676.1335
2005-12-07 11:10:00,32.86,32.87,32.83,32.85,19778.88223957805,15.7861,15.7909,15.7717,15.7813,19778.8822
2005-12-07 11:15:00,32.85,32.85,32.79,32.79,19677.45207424688,15.7813,15.7813,15.7524,15.7524,19677.4521
2005-12-07 11:20:00,32.79,32.85,32.79,32.85,21503.19505020793,15.7524,15.7813,15.7524,15.7813,21503.1951
2005-12-07 11:25:00,32.85,32.89,32.84,32.84,13185.921493052034,15.7813,15.8005,15.7765,15.7765,13185.9215
2005-12-07 11:30:00,32.84,32.9,32.83,32.89,11360.178517090982,15.7765,15.8053,15.7717,15.8005,11360.1785
2005-12-07 11:35:00,32.89,32.91,32.85,32.86,13185.921493052034,15.8005,15.8101,15.7813,15.7861,13185.9215
2005-12-07 11:40:00,32.86,32.91,32.86,32.91,7810.122730500051,15.7861,15.8101,15.7861,15.8101,7810.1227
2005-12-07 11:45:00,32.91,32.91,32.86,32.87,4057.2066132467794,15.8101,15.8101,15.7861,15.7909,4057.2066
2005-12-07 11:50:00,32.87,32.91,32.87,32.89,8317.273557155899,15.7909,15.8101,15.7909,15.8005,8317.2736
2005-12-07 11:55:00,32.88,32.9,32.86,32.86,5680.089258545491,15.7957,15.8053,15.7861,15.7861,5680.0893
2005-12-07 12:00:00,32.86,32.89,32.84,32.88,8824.424383811745,15.7861,15.8005,15.7765,15.7957,8824.4244
2005-12-07 12:05:00,32.9,32.93,32.87,32.93,11360.178517090982,15.8053,15.8197,15.7909,15.8197,11360.1785
2005-12-07 12:10:00,32.92,32.94,32.87,32.89,15924.53595699361,15.8149,15.8245,15.7909,15.8005,15924.536
2005-12-07 12:15:00,32.89,32.95,32.88,32.94,27893.29546607161,15.8005,15.8293,15.7957,15.8245,27893.2955
2005-12-07 12:20:00,32.95,32.96,32.92,32.94,16431.686783649457,15.8293,15.8341,15.8149,15.8245,16431.6868
2005-12-07 12:25:00,32.94,33.01,32.94,32.98,9838.72603712344,15.8245,15.8581,15.8245,15.8437,9838.726
2005-12-07 12:30:00,32.98,32.99,32.97,32.99,4767.217770564966,15.8437,15.8485,15.8389,15.8485,4767.2178
2005-12-07 12:35:00,32.99,32.99,32.97,32.99,4767.217770564966,15.8485,15.8485,15.8389,15.8485,4767.2178
2005-12-07 12:40:00,32.99,33.03,32.99,33.02,5680.089258545491,15.8485,15.8677,15.8485,15.8629,5680.0893
2005-12-07 12:45:00,33.02,33.04,33.02,33.04,7607.262399837712,15.8629,15.8725,15.8629,15.8725,7607.2624
2005-12-07 12:50:00,33.04,33.04,32.98,32.99,22618.926868850795,15.8725,15.8725,15.8437,15.8485,22618.9269
2005-12-07 12:55:00,32.99,33.03,32.99,33.02,9534.435541129931,15.8485,15.8677,15.8485,15.8629,9534.4355
2005-12-07 13:00:00,33.02,33.02,33.01,33.02,18358.85992494168,15.8629,15.8629,15.8581,15.8629,18358.8599
2005-12-07 13:05:00,33.02,33.02,33.0,33.01,14605.943807688407,15.8629,15.8629,15.8533,15.8581,14605.9438
2005-12-07 13:10:00,33.01,33.02,33.0,33.02,5477.228927883152,15.8581,15.8629,15.8533,15.8629,5477.2289
2005-12-07 13:15:00,33.02,33.03,33.02,33.02,11157.318186428643,15.8629,15.8677,15.8629,15.8629,11157.3182
2005-12-07 13:20:00,33.02,33.03,32.99,33.0,7911.552895831221,15.8629,15.8677,15.8485,15.8533,7911.5529
2005-12-07 13:25:00,33.0,33.0,32.9,32.9,17750.27893295466,15.8533,15.8533,15.8053,15.8053,17750.2789
2005-12-07 13:30:00,32.9,32.9,32.88,32.88,7302.971903844204,15.8053,15.8053,15.7957,15.7957,7302.9719
2005-12-07 13:35:00,32.89,32.91,32.86,32.87,7607.262399837712,15.8005,15.8101,15.7861,15.7909,7607.2624
2005-12-07 13:40:00,32.88,32.92,32.87,32.92,11563.038847753322,15.7957,15.8149,15.7909,15.8149,11563.0388
2005-12-07 13:45:00,32.93,32.96,32.93,32.94,12171.61983974034,15.8197,15.8341,15.8197,15.8245,12171.6198
2005-12-07 13:50:00,32.95,32.95,32.89,32.95,16735.977279642964,15.8293,15.8293,15.8005,15.8293,16735.9773
2005-12-07 13:55:00,32.96,32.96,32.88,32.88,16533.116948980627,15.8341,15.8341,15.7957,15.7957,16533.1169
2005-12-07 14:00:00,32.88,32.95,32.88,32.89,21807.48554620144,15.7957,15.8293,15.7957,15.8005,21807.4855
2005-12-07 14:05:00,32.9,32.94,32.89,32.92,8722.994218480577,15.8053,15.8245,15.8005,15.8149,8722.9942
2005-12-07 14:10:00,32.93,32.95,32.91,32.94,7607.262399837712,15.8197,15.8293,15.8101,15.8245,7607.2624
2005-12-07 14:15:00,32.95,32.98,32.92,32.94,16330.256618318288,15.8293,15.8437,15.8149,15.8245,16330.2566
2005-12-07 14:20:00,32.96,32.96,32.93,32.93,6390.100415863678,15.8341,15.8341,15.8197,15.8197,6390.1004
2005-12-07 14:25:00,32.92,32.93,32.9,32.93,8317.273557155899,15.8149,15.8197,15.8053,15.8197,8317.2736
2005-12-07 14:30:00,32.93,32.93,32.89,32.9,20488.89339689624,15.8197,15.8197,15.8005,15.8053,20488.8934
2005-12-07 14:35:00,32.9,32.9,32.88,32.9,14301.653311694898,15.8053,15.8053,15.7957,15.8053,14301.6533
2005-12-07 14:40:00,32.89,32.93,32.89,32.92,10751.597525103964,15.8005,15.8197,15.8005,15.8149,10751.5975
2005-12-07 14:45:00,32.93,32.96,32.93,32.96,15113.094634344254,15.8197,15.8341,15.8197,15.8341,15113.0946
2005-12-07 14:50:00,32.96,32.97,32.94,32.94,12374.480170402678,15.8341,15.8389,15.8245,15.8245,12374.4802
2005-12-07 14:55:00,32.95,32.95,32.94,32.94,24951.820671467696,15.8293,15.8293,15.8245,15.8245,24951.8207
2005-12-07 15:00:00,32.94,32.94,32.92,32.94,19576.02190891571,15.8245,15.8245,15.8149,15.8245,19576.0219
2005-12-07 15:05:00,32.94,32.99,32.93,32.99,22923.217364844302,15.8245,15.8485,15.8197,15.8485,22923.2174
2005-12-07 15:10:00,32.99,32.99,32.98,32.99,18155.99959427934,15.8485,15.8485,15.8437,15.8485,18155.9996
2005-12-07 15:15:00,33.0,33.03,33.0,33.02,73536.86986509788,15.8533,15.8677,15.8533,15.8629,73536.8699
2005-12-07 15:20:00,33.02,33.07,33.02,33.07,26980.423978091083,15.8629,15.887,15.8629,15.887,26980.424
2005-12-07 15:25:00,33.07,33.08,33.05,33.07,57815.194238766606,15.887,15.8918,15.8773,15.887,57815.1942
2005-12-07 15:30:00,33.07,33.11,33.07,33.11,47367.88720965615,15.887,15.9062,15.887,15.9062,47367.8872
2005-12-07 15:35:00,33.11,33.15,33.1,33.15,87128.5120194746,15.9062,15.9254,15.9014,15.9254,87128.512
2005-12-07 15:40:00,33.15,33.23,33.15,33.22,98894.41119789024,15.9254,15.9638,15.9254,15.959,98894.4112
2005-12-07 15:45:00,33.22,33.27,33.22,33.26,128410.58930926055,15.959,15.983,15.959,15.9782,128410.5893
2005-12-07 15:50:00,33.26,33.34,33.26,33.34,228522.16249112485,15.9782,16.0167,15.9782,16.0167,228522.1625
2005-12-07 15:55:00,33.33,33.4,33.31,33.35,265037.0220103459,16.0119,16.0455,16.0023,16.0215,265037.022
2005-12-08 09:30:00,33.23,33.27,33.22,33.27,40774.92646313013,15.9638,15.983,15.959,15.983,40774.9265
2005-12-08 09:35:00,33.25,33.25,33.04,33.09,30226.189268688508,15.9734,15.9734,15.8725,15.8966,30226.1893
2005-12-08 09:40:00,33.09,33.17,33.04,33.15,32559.08307130541,15.8966,15.935,15.8725,15.9254,32559.0831
2005-12-08 09:45:00,33.16,33.31,33.15,33.31,26878.99381275992,15.9302,16.0023,15.9254,16.0023,26878.9938
2005-12-08 09:50:00,33.29,33.47,33.28,33.41,65321.02647327315,15.9926,16.0791,15.9878,16.0503,65321.0265
2005-12-08 09:55:00,33.41,33.53,33.4,33.51,66741.04878790953,16.0503,16.1079,16.0455,16.0983,66741.0488
2005-12-08 10:00:00,33.5,33.55,33.45,33.46,51222.23349224059,16.0935,16.1176,16.0695,16.0743,51222.2335
2005-12-08 10:05:00,33.45,33.46,33.38,33.46,44426.41241505224,16.0695,16.0743,16.0359,16.0743,44426.4124
2005-12-08 10:10:00,33.49,33.49,33.36,33.36,20590.323562227408,16.0887,16.0887,16.0263,16.0263,20590.3236
2005-12-08 10:15:00,33.35,33.35,33.24,33.24,35297.69753524698,16.0215,16.0215,15.9686,15.9686,35297.6975
2005-12-08 10:20:00,33.25,33.25,33.22,33.23,27386.14463941576,15.9734,15.9734,15.959,15.9638,27386.1446
2005-12-08 10:25:00,33.22,33.23,33.2,33.22,59336.64671873416,15.959,15.9638,15.9494,15.959,59336.6467
2005-12-08 10:30:00,33.23,33.23,33.13,33.15,28806.166954052136,15.9638,15.9638,15.9158,15.9254,28806.167
2005-12-08 10:35:00,33.15,33.17,33.13,33.13,15823.10579166244,15.9254,15.935,15.9158,15.9158,15823.1058
2005-12-08 10:40:00,33.13,33.15,33.08,33.12,38340.60249518207,15.9158,15.9254,15.8918,15.911,38340.6025
2005-12-08 10:45:00,33.11,33.26,33.11,33.25,39862.05497514961,15.9062,15.9782,15.9062,15.9734,39862.055
2005-12-08 10:50:00,33.25,33.26,33.2,33.24,32559.08307130541,15.9734,15.9782,15.9494,15.9686,32559.0831
2005-12-08 10:55:00,33.25,33.34,33.24,33.34,23633.22852216249,15.9734,16.0167,15.9686,16.0167,23633.2285
2005-12-08 11:00:00,33.34,33.37,33.28,33.28,11765.89917841566,16.0167,16.0311,15.9878,15.9878,11765.8992
2005-12-08 11:05:00,33.29,33.38,33.25,33.36,34384.826047266455,15.9926,16.0359,15.9734,16.0263,34384.826
2005-12-08 11:10:00,33.36,33.37,33.32,33.35,21908.91571153261,16.0263,16.0311,16.0071,16.0215,21908.9157
2005-12-08 11:15:00,33.35,33.35,33.33,33.33,9940.15620245461,16.0215,16.0215,16.0119,16.0119,9940.1562
2005-12-08 11:20:00,33.33,33.34,33.32,33.33,9534.435541129931,16.0119,16.0167,16.0071,16.0119,9534.4355
2005-12-08 11:25:00,33.34,33.35,33.33,33.35,13794.502485039053,16.0167,16.0215,16.0119,16.0215,13794.5025
2005-12-08 11:30:00,33.36,33.38,33.35,33.37,11157.318186428643,16.0263,16.0359,16.0215,16.0311,11157.3182
2005-12-08 11:35:00,33.36,33.4,33.36,33.4,19373.161578253374,16.0263,16.0455,16.0263,16.0455,19373.1616
2005-12-08 11:40:00,33.4,33.4,33.36,33.36,22314.636372857287,16.0455,16.0455,16.0263,16.0263,22314.6364
2005-12-08 11:45:00,33.36,33.37,33.32,33.34,20996.04422355209,16.0263,16.0311,16.0071,16.0167,20996.0442
2005-12-08 11:50:00,33.36,33.36,33.31,33.32,21198.904554214423,16.0263,16.0263,16.0023,16.0071,21198.9046
2005-12-08 11:55:00,33.32,33.33,33.31,33.32,6085.809919870169,16.0071,16.0119,16.0023,16.0071,6085.8099
2005-12-08 12:00:00,33.31,33.34,33.3,33.3,8722.994218480577,16.0023,16.0167,15.9974,15.9974,8722.9942
2005-12-08 12:05:00,33.3,33.3,33.28,33.29,10447.307029110458,15.9974,15.9974,15.9878,15.9926,10447.307
2005-12-08 12:10:00,33.3,33.32,33.28,33.32,16837.407444974135,15.9974,16.0071,15.9878,16.0071,16837.4074
2005-12-08 12:15:00,33.32,33.33,33.31,33.32,15417.385130337763,16.0071,16.0119,16.0023,16.0071,15417.3851
2005-12-08 12:20:00,33.33,33.33,33.32,33.33,19068.871082259862,16.0119,16.0119,16.0071,16.0119,19068.8711
2005-12-08 12:25:00,33.32,33.35,33.32,33.35,8824.424383811745,16.0071,16.0215,16.0071,16.0215,8824.4244
2005-12-08 12:30:00,33.35,33.35,33.33,33.35,24038.94918348717,16.0215,16.0215,16.0119,16.0215,24038.9492
2005-12-08 12:35:00,33.35,33.37,33.35,33.37,11258.748351759814,16.0215,16.0311,16.0215,16.0311,11258.7484
2005-12-08 12:40:00,33.37,33.37,33.34,33.36,14707.373973019576,16.0311,16.0311,16.0167,16.0263,14707.374
2005-12-08 12:45:00,33.35,33.39,33.34,33.37,20083.17273557156,16.0215,16.0407,16.0167,16.0311,20083.1727
2005-12-08 12:50:00,33.37,33.39,33.37,33.39,8418.703722487067,16.0311,16.0407,16.0311,16.0407,8418.7037
2005-12-08 12:55:00,33.39,33.39,33.38,33.39,8824.424383811745,16.0407,16.0407,16.0359,16.0407,8824.4244
2005-12-08 13:00:00,33.38,33.38,33.24,33.25,42194.948777766505,16.0359,16.0359,15.9686,15.9734,42194.9488
2005-12-08 13:05:00,33.26,33.28,33.25,33.25,11664.469013084492,15.9782,15.9878,15.9734,15.9734,11664.469
2005-12-08 13:10:00,33.25,33.26,33.23,33.25,32051.93224464956,15.9734,15.9782,15.9638,15.9734,32051.9322
2005-12-08 13:15:00,33.25,33.25,33.23,33.24,8317.273557155899,15.9734,15.9734,15.9638,15.9686,8317.2736
2005-12-08 13:20:00,33.24,33.25,33.23,33.24,12070.18967440917,15.9686,15.9734,15.9638,15.9686,12070.1897
2005-12-08 13:25:00,33.23,33.23,33.22,33.22,17141.697940967642,15.9638,15.9638,15.959,15.959,17141.6979
2005-12-08 13:30:00,33.23,33.28,33.23,33.27,17243.128106298813,15.9638,15.9878,15.9638,15.983,17243.1281
2005-12-08 13:35:00,33.27,33.27,33.24,33.26,9838.72603712344,15.983,15.983,15.9686,15.9782,9838.726
2005-12-08 13:40:00,33.25,33.26,33.23,33.24,13693.07231970788,15.9734,15.9782,15.9638,15.9686,13693.0723
2005-12-08 13:45:00,33.24,33.25,33.22,33.22,14098.79298103256,15.9686,15.9734,15.959,15.959,14098.793
2005-12-08 13:50:00,33.22,33.23,33.19,33.2,23734.658687493666,15.959,15.9638,15.9446,15.9494,23734.6587
2005-12-08 13:55:00,33.2,33.22,33.19,33.21,13084.491327720863,15.9494,15.959,15.9446,15.9542,13084.4913
2005-12-08 14:00:00,33.21,33.21,33.16,33.16,13693.07231970788,15.9542,15.9542,15.9302,15.9302,13693.0723
2005-12-08 14:05:00,33.16,33.16,33.12,33.13,18054.56942894817,15.9302,15.9302,15.911,15.9158,18054.5694
2005-12-08 14:10:00,33.12,33.13,33.11,33.11,13895.93265037022,15.911,15.9158,15.9062,15.9062,13895.9327
2005-12-08 14:15:00,33.1,33.1,33.05,33.05,8824.424383811745,15.9014,15.9014,15.8773,15.8773,8824.4244
2005-12-08 14:20:00,33.05,33.15,33.02,33.13,31646.211583324883,15.8773,15.9254,15.8629,15.9158,31646.2116
2005-12-08 14:25:00,33.12,33.13,33.09,33.11,10650.167359772797,15.911,15.9158,15.8966,15.9062,10650.1674
2005-12-08 14:30:00,33.11,33.11,33.06,33.11,46556.4458870068,15.9062,15.9062,15.8822,15.9062,46556.4459
2005-12-08 14:35:00,33.12,33.13,33.09,33.11,12577.340501065017,15.911,15.9158,15.8966,15.9062,12577.3405
2005-12-08 14:40:00,33.11,33.12,33.1,33.11,7708.692565168882,15.9062,15.911,15.9014,15.9062,7708.6926
2005-12-08 14:45:00,33.11,33.14,33.11,33.13,16837.407444974135,15.9062,15.9206,15.9062,15.9158,16837.4074
2005-12-08 14:50:00,33.13,33.13,33.1,33.11,14808.804138350746,15.9158,15.9158,15.9014,15.9062,14808.8041
2005-12-08 14:55:00,33.11,33.13,33.1,33.11,14605.943807688407,15.9062,15.9158,15.9014,15.9062,14605.9438
2005-12-08 15:00:00,33.1,33.19,33.1,33.17,38442.03266051324,15.9014,15.9446,15.9014,15.935,38442.0327
2005-12-08 15:05:00,33.17,33.17,33.13,33.13,10345.876863779287,15.935,15.935,15.9158,15.9158,10345.8769
2005-12-08 15:10:00,33.11,33.12,33.08,33.08,21706.05538087027,15.9062,15.911,15.8918,15.8918,21706.0554
2005-12-08 15:15:00,33.08,33.08,33.02,33.04,72928.28887311087,15.8918,15.8918,15.8629,15.8725,72928.2889
2005-12-08 15:20:00,33.04,33.05,33.0,33.05,91794.2996247084,15.8725,15.8773,15.8533,15.8773,91794.2996
2005-12-08 15:25:00,33.06,33.1,33.05,33.05,20488.89339689624,15.8822,15.9014,15.8773,15.8773,20488.8934
2005-12-08 15:30:00,33.06,33.1,33.03,33.1,30124.759103357337,15.8822,15.9014,15.8677,15.9014,30124.7591
2005-12-08 15:35:00,33.12,33.16,33.09,33.11,26878.99381275992,15.911,15.9302,15.8966,15.9062,26878.9938
2005-12-08 15:40:00,33.12,33.14,33.11,33.14,25357.54133279237,15.911,15.9206,15.9062,15.9206,25357.5413
2005-12-08 15:45:00,33.14,33.15,33.13,33.14,20083.17273557156,15.9206,15.9254,15.9158,15.9206,20083.1727
2005-12-08 15:50:00,33.14,33.19,33.13,33.19,88041.38350745512,15.9206,15.9446,15.9158,15.9446,88041.3835
2005-12-08 15:55:00,33.18,33.2,33.18,33.18,65422.45663860432,15.9398,15.9494,15.9398,15.9398,65422.4566
2005-12-09 09:30:00,32.71,33.18,32.71,33.16,45339.28390303276,15.714,15.9398,15.714,15.9302,45339.2839
2005-12-09 09:35:00,33.16,33.27,33.16,33.23,15620.245461000102,15.9302,15.983,15.9302,15.9638,15620.2455
2005-12-09 09:40:00,33.23,33.24,33.15,33.24,21706.05538087027,15.9638,15.9686,15.9254,15.9686,21706.0554
2005-12-09 09:45:00,33.23,33.31,33.22,33.29,15620.245461000102,15.9638,16.0023,15.959,15.9926,15620.2455
2005-12-09 09:50:00,33.27,33.3,33.2,33.28,15113.094634344254,15.983,15.9974,15.9494,15.9878,15113.0946
2005-12-09 09:55:00,33.27,33.29,33.2,33.21,18460.290090272847,15.983,15.9926,15.9494,15.9542,18460.2901
2005-12-09 10:00:00,33.2,33.21,33.1,33.1,34689.11654325997,15.9494,15.9542,15.9014,15.9014,34689.1165
2005-12-09 10:05:00,33.07,33.16,33.07,33.14,82665.58474490313,15.887,15.9302,15.887,15.9206,82665.5847
2005-12-09 10:10:00,33.16,33.2,33.13,33.18,24241.809514149507,15.9302,15.9494,15.9158,15.9398,24241.8095
2005-12-09 10:15:00,33.19,33.19,33.13,33.16,15721.67562633127,15.9446,15.9446,15.9158,15.9302,15721.6756
2005-12-09 10:20:00,33.16,33.18,33.08,33.09,23734.658687493666,15.9302,15.9398,15.8918,15.8966,23734.6587
2005-12-09 10:25:00,33.1,33.12,33.09,33.11,17344.558271629983,15.9014,15.911,15.8966,15.9062,17344.5583
2005-12-09 10:30:00,33.11,33.12,33.09,33.11,17648.84876762349,15.9062,15.911,15.8966,15.9062,17648.8488
2005-12-09 10:35:00,33.11,33.12,33.08,33.1,16533.116948980627,15.9062,15.911,15.8918,15.9014,16533.1169
2005-12-09 10:40:00,33.09,33.1,33.05,33.05,17648.84876762349,15.8966,15.9014,15.8773,15.8773,17648.8488
2005-12-09 10:45:00,33.05,33.13,33.05,33.13,22111.77604219495,15.8773,15.9158,15.8773,15.9158,22111.776
2005-12-09 10:50:00,33.14,33.16,33.12,33.12,11360.178517090982,15.9206,15.9302,15.911,15.911,11360.1785
2005-12-09 10:55:00,33.11,33.15,33.09,33.09,10954.457855766304,15.9062,15.9254,15.8966,15.8966,10954.4579
2005-12-09 11:00:00,33.08,33.09,33.06,33.08,15924.53595699361,15.8918,15.8966,15.8822,15.8918,15924.536
2005-12-09 11:05:00,33.08,33.18,33.08,33.18,18358.85992494168,15.8918,15.9398,15.8918,15.9398,18358.8599
2005-12-09 11:10:00,33.18,33.2,33.16,33.16,16533.116948980627,15.9398,15.9494,15.9302,15.9302,16533.1169
2005-12-09 11:15:00,33.17,33.17,33.11,33.12,7505.832234506543,15.935,15.935,15.9062,15.911,7505.8322
2005-12-09 11:20:00,33.12,33.13,33.11,33.13,9838.72603712344,15.911,15.9158,15.9062,15.9158,9838.726
2005-12-09 11:25:00,33.13,33.18,33.12,33.16,11360.178517090982,15.9158,15.9398,15.911,15.9302,11360.1785
2005-12-09 11:30:00,33.16,33.16,33.13,33.14,7404.402069175373,15.9302,15.9302,15.9158,15.9206,7404.4021
2005-12-09 11:35:00,33.15,33.18,33.15,33.16,11867.329343746833,15.9254,15.9398,15.9254,15.9302,11867.3293
2005-12-09 11:40:00,33.17,33.18,33.13,33.18,20691.75372755857,15.935,15.9398,15.9158,15.9398,20691.7537
2005-12-09 11:45:00,33.17,33.21,33.16,33.2,12070.18967440917,15.935,15.9542,15.9302,15.9494,12070.1897
2005-12-09 11:50:00,33.2,33.2,33.16,33.17,8520.133887818238,15.9494,15.9494,15.9302,15.935,8520.1339
2005-12-09 11:55:00,33.17,33.18,33.09,33.1,8621.564053149406,15.935,15.9398,15.8966,15.9014,8621.5641
2005-12-09 12:00:00,33.09,33.18,33.09,33.16,13794.502485039053,15.8966,15.9398,15.8966,15.9302,13794.5025
2005-12-09 12:05:00,33.16,33.21,33.15,33.2,8621.564053149406,15.9302,15.9542,15.9254,15.9494,8621.5641
2005-12-09 12:10:00,33.2,33.21,33.19,33.19,19474.59174358454,15.9494,15.9542,15.9446,15.9446,19474.5917
2005-12-09 12:15:00,33.19,33.2,33.19,33.2,10143.016533116948,15.9446,15.9494,15.9446,15.9494,10143.0165
2005-12-09 12:20:00,33.2,33.21,33.17,33.17,8418.703722487067,15.9494,15.9542,15.935,15.935,8418.7037
2005-12-09 12:25:00,33.17,33.19,33.15,33.18,5984.379754539,15.935,15.9446,15.9254,15.9398,5984.3798
2005-12-09 12:30:00,33.19,33.21,33.16,33.17,9128.714879805257,15.9446,15.9542,15.9302,15.935,9128.7149
2005-12-09 12:35:00,33.17,33.17,33.08,33.12,16735.977279642964,15.935,15.935,15.8918,15.911,16735.9773
2005-12-09 12:40:00,33.11,33.15,33.1,33.14,16127.396287655947,15.9062,15.9254,15.9014,15.9206,16127.3963
2005-12-09 12:45:00,33.14,33.15,33.14,33.15,9635.865706461102,15.9206,15.9254,15.9206,15.9254,9635.8657
2005-12-09 12:50:00,33.14,33.15,33.12,33.12,13490.21198904554,15.9206,15.9254,15.911,15.911,13490.212
2005-12-09 12:55:00,33.13,33.19,33.11,33.18,11563.038847753322,15.9158,15.9446,15.9062,15.9398,11563.0388
2005-12-09 13:00:00,33.18,33.21,33.18,33.21,9635.865706461102,15.9398,15.9542,15.9398,15.9542,9635.8657
2005-12-09 13:05:00,33.21,33.21,33.18,33.21,7505.832234506543,15.9542,15.9542,15.9398,15.9542,7505.8322
2005-12-09 13:10:00,33.21,33.22,33.21,33.21,4868.647935896135,15.9542,15.959,15.9542,15.9542,4868.6479
2005-12-09 13:15:00,33.21,33.24,33.2,33.23,9230.145045136424,15.9542,15.9686,15.9494,15.9638,9230.145
2005-12-09 13:20:00,33.23,33.23,33.2,33.21,16228.826452987118,15.9638,15.9638,15.9494,15.9542,16228.8265
2005-12-09 13:25:00,33.21,33.23,33.2,33.23,10853.027690435136,15.9542,15.9638,15.9494,15.9638,10853.0277
2005-12-09 13:30:00,33.22,33.27,33.22,33.26,14707.373973019576,15.959,15.983,15.959,15.9782,14707.374
2005-12-09 13:35:00,33.27,33.3,33.27,33.3,15417.385130337763,15.983,15.9974,15.983,15.9974,15417.3851
2005-12-09 13:40:00,33.29,33.32,33.29,33.32,25864.69215944822,15.9926,16.0071,15.9926,16.0071,25864.6922
2005-12-09 13:45:00,33.31,33.32,33.27,33.29,21300.3347195456,16.0023,16.0071,15.983,15.9926,21300.3347
2005-12-09 13:50:00,33.29,33.32,33.28,33.31,12273.050005071507,15.9926,16.0071,15.9878,16.0023,12273.05
2005-12-09 13:55:00,33.32,33.36,33.31,33.35,27284.714474084594,16.0071,16.0263,16.0023,16.0215,27284.7145
2005-12-09 14:00:00,33.35,33.36,33.34,33.36,16228.826452987118,16.0215,16.0263,16.0167,16.0263,16228.8265
2005-12-09 14:05:00,33.35,33.36,33.3,33.31,18764.580586266355,16.0215,16.0263,15.9974,16.0023,18764.5806
2005-12-09 14:10:00,33.32,33.37,33.32,33.37,24951.820671467696,16.0071,16.0311,16.0071,16.0311,24951.8207
2005-12-09 14:15:00,33.37,33.38,33.36,33.37,21807.48554620144,16.0311,16.0359,16.0263,16.0311,21807.4855
2005-12-09 14:20:00,33.38,33.39,33.37,33.38,17648.84876762349,16.0359,16.0407,16.0311,16.0359,17648.8488
2005-12-09 14:25:00,33.39,33.42,33.38,33.42,21604.6252155391,16.0407,16.0551,16.0359,16.0551,21604.6252
2005-12-09 14:30:00,33.42,33.49,33.41,33.42,33573.3847246171,16.0551,16.0887,16.0503,16.0551,33573.3847
2005-12-09 14:35:00,33.42,33.42,33.37,33.4,40064.91530581195,16.0551,16.0551,16.0311,16.0455,40064.9153
2005-12-09 14:40:00,33.4,33.4,33.37,33.39,28603.306623389795,16.0455,16.0455,16.0311,16.0407,28603.3066
2005-12-09 14:45:00,33.39,33.42,33.37,33.38,22111.77604219495,16.0407,16.0551,16.0311,16.0359,22111.776
2005-12-09 14:50:00,33.38,33.39,33.37,33.38,25864.69215944822,16.0359,16.0407,16.0311,16.0359,25864.6922
2005-12-09 14:55:00,33.39,33.43,33.39,33.4,16837.407444974135,16.0407,16.0599,16.0407,16.0455,16837.4074
2005-12-09 15:00:00,33.41,33.41,33.35,33.38,34891.97687392231,16.0503,16.0503,16.0215,16.0359,34891.9769
2005-12-09 15:05:00,33.38,33.38,33.29,33.33,26270.412820772897,16.0359,16.0359,15.9926,16.0119,26270.4128
2005-12-09 15:10:00,33.32,33.35,33.31,33.34,27487.57480474693,16.0071,16.0215,16.0023,16.0167,27487.5748
2005-12-09 15:15:00,33.34,33.34,33.29,33.33,25966.12232477939,16.0167,16.0167,15.9926,16.0119,25966.1223
2005-12-09 15:20:00,33.33,33.35,33.31,33.33,17344.558271629983,16.0119,16.0215,16.0023,16.0119,17344.5583
2005-12-09 15:25:00,33.34,33.37,33.33,33.36,20793.183892889745,16.0167,16.0311,16.0119,16.0263,20793.1839
2005-12-09 15:30:00,33.36,33.37,33.33,33.34,37427.73100720154,16.0263,16.0311,16.0119,16.0167,37427.731
2005-12-09 15:35:00,33.34,33.34,33.32,33.32,23836.08885282483,16.0167,16.0167,16.0071,16.0071,23836.0889
2005-12-09 15:40:00,33.32,33.36,33.32,33.35,38644.89299117558,16.0071,16.0263,16.0071,16.0215,38644.893
2005-12-09 15:45:00,33.35,33.37,33.34,33.37,22213.20620752612,16.0215,16.0311,16.0167,16.0311,22213.2062
2005-12-09 15:50:00,33.37,33.39,33.36,33.38,35399.12770057815,16.0311,16.0407,16.0263,16.0359,35399.1277
2005-12-09 15:55:00,33.38,33.39,33.34,33.35,108327.416573689,16.0359,16.0407,16.0167,16.0215,108327.4166
2005-12-12 09:35:00,33.57,33.57,33.46,33.56,67653.92027589005,16.1272,16.1272,16.0743,16.1224,67653.9203
2005-12-12 09:40:00,33.56,33.57,33.5,33.55,31037.630591337864,16.1224,16.1272,16.0935,16.1176,31037.6306
2005-12-12 09:45:00,33.55,33.71,33.55,33.7,30733.34009534436,16.1176,16.1944,16.1176,16.1896,30733.3401
2005-12-12 09:50:00,33.66,33.72,33.64,33.66,29921.898772695,16.1704,16.1992,16.1608,16.1704,29921.8988
2005-12-12 09:55:00,33.66,33.71,33.63,33.71,13693.07231970788,16.1704,16.1944,16.156,16.1944,13693.0723
2005-12-12 10:00:00,33.71,33.71,33.58,33.64,54670.85911350035,16.1944,16.1944,16.132,16.1608,54670.8591
2005-12-12 10:05:00,33.64,33.68,33.63,33.67,39862.05497514961,16.1608,16.18,16.156,16.1752,39862.055
2005-12-12 10:10:00,33.68,33.73,33.68,33.71,91794.2996247084,16.18,16.204,16.18,16.1944,91794.2996
2005-12-12 10:15:00,33.71,33.74,33.71,33.72,24748.960340805355,16.1944,16.2088,16.1944,16.1992,24748.9603
2005-12-12 10:20:00,33.72,33.77,33.72,33.76,24748.960340805355,16.1992,16.2232,16.1992,16.2184,24748.9603
2005-12-12 10:25:00,33.76,33.78,33.75,33.78,48077.89836697434,16.2184,16.228,16.2136,16.228,48077.8984
2005-12-12 10:30:00,33.78,33.83,33.75,33.75,69581.09341718227,16.228,16.2521,16.2136,16.2136,69581.0934
2005-12-12 10:35:00,33.75,33.75,33.71,33.74,54163.70828684451,16.2136,16.2136,16.1944,16.2088,54163.7083
2005-12-12 10:40:00,33.74,33.75,33.7,33.71,83274.16573689015,16.2088,16.2136,16.1896,16.1944,83274.1657
2005-12-12 10:45:00,33.72,33.72,33.71,33.71,44223.5520843899,16.1992,16.1992,16.1944,16.1944,44223.5521
2005-12-12 10:50:00,33.71,33.72,33.68,33.68,27791.86530074044,16.1944,16.1992,16.18,16.18,27791.8653
2005-12-12 10:55:00,33.68,33.69,33.67,33.68,42397.809108428846,16.18,16.1848,16.1752,16.18,42397.8091
2005-12-12 11:00:00,33.69,33.7,33.68,33.69,29110.457450045644,16.1848,16.1896,16.18,16.1848,29110.4575
2005-12-12 11:05:00,33.69,33.72,33.68,33.69,58220.91490009129,16.1848,16.1992,16.18,16.1848,58220.9149
2005-12-12 11:10:00,33.69,33.74,33.69,33.74,16634.547114311797,16.1848,16.2088,16.1848,16.2088,16634.5471
2005-12-12 11:15:00,33.74,33.74,33.72,33.72,17750.27893295466,16.2088,16.2088,16.1992,16.1992,17750.2789
2005-12-12 11:20:00,33.73,33.76,33.72,33.74,33066.233897961254,16.204,16.2184,16.1992,16.2088,33066.2339
2005-12-12 11:25:00,33.74,33.75,33.73,33.74,22111.77604219495,16.2088,16.2136,16.204,16.2088,22111.776
2005-12-12 11:30:00,33.73,33.74,33.73,33.73,6998.681407850695,16.204,16.2088,16.204,16.204,6998.6814
2005-12-12 11:35:00,33.73,33.74,33.72,33.72,16431.686783649457,16.204,16.2088,16.1992,16.1992,16431.6868
2005-12-12 11:40:00,33.72,33.73,33.72,33.73,23227.507860837813,16.1992,16.204,16.1992,16.204,23227.5079
2005-12-12 11:45:00,33.73,33.76,33.73,33.76,13895.93265037022,16.204,16.2184,16.204,16.2184,13895.9327
2005-12-12 11:50:00,33.76,33.77,33.76,33.76,12881.630997058524,16.2184,16.2232,16.2184,16.2184,12881.631
2005-12-12 11:55:00,33.76,33.78,33.76,33.78,16025.96612232478,16.2184,16.228,16.2184,16.228,16025.9661
2005-12-12 12:00:00,33.78,33.78,33.76,33.77,24850.39050613653,16.228,16.228,16.2184,16.2232,24850.3905
2005-12-12 12:05:00,33.77,33.81,33.77,33.78,31037.630591337864,16.2232,16.2425,16.2232,16.228,31037.6306
2005-12-12 12:10:00,33.79,33.79,33.77,33.78,11157.318186428643,16.2328,16.2328,16.2232,16.228,11157.3182
2005-12-12 12:15:00,33.78,33.84,33.78,33.83,65929.60746526017,16.228,16.2569,16.228,16.2521,65929.6075
2005-12-12 12:20:00,33.83,33.86,33.83,33.86,28501.87645805863,16.2521,16.2665,16.2521,16.2665,28501.8765
2005-12-12 12:25:00,33.84,33.86,33.84,33.84,54062.27812151334,16.2569,16.2665,16.2569,16.2569,54062.2781
2005-12-12 12:30:00,33.84,33.85,33.83,33.83,16228.826452987118,16.2569,16.2617,16.2521,16.2521,16228.8265
2005-12-12 12:35:00,33.83,33.83,33.82,33.83,9230.145045136424,16.2521,16.2521,16.2473,16.2521,9230.145
2005-12-12 12:40:00,33.81,33.82,33.78,33.79,10751.597525103964,16.2425,16.2473,16.228,16.2328,10751.5975
2005-12-12 12:45:00,33.8,33.8,33.73,33.76,11563.038847753322,16.2377,16.2377,16.204,16.2184,11563.0388
2005-12-12 12:50:00,33.76,33.81,33.75,33.79,16228.826452987118,16.2184,16.2425,16.2136,16.2328,16228.8265
2005-12-12 12:55:00,33.79,33.8,33.78,33.79,14403.083477026068,16.2328,16.2377,16.228,16.2328,14403.0835
2005-12-12 13:00:00,33.79,33.79,33.76,33.76,13388.781823714373,16.2328,16.2328,16.2184,16.2184,13388.7818
2005-12-12 13:05:00,33.76,33.78,33.75,33.77,44223.5520843899,16.2184,16.228,16.2136,16.2232,44223.5521
2005-12-12 13:10:00,33.76,33.8,33.76,33.79,13693.07231970788,16.2184,16.2377,16.2184,16.2328,13693.0723
2005-12-12 13:15:00,33.79,33.8,33.76,33.77,35094.83720458464,16.2328,16.2377,16.2184,16.2232,35094.8372
2005-12-12 13:20:00,33.76,33.77,33.76,33.77,7302.971903844204,16.2184,16.2232,16.2184,16.2232,7302.9719
2005-12-12 13:25:00,33.76,33.77,33.75,33.77,57713.76407343544,16.2184,16.2232,16.2136,16.2232,57713.7641
2005-12-12 13:30:00,33.77,33.77,33.74,33.74,62278.12151333807,16.2232,16.2232,16.2088,16.2088,62278.1215
2005-12-12 13:35:00,33.74,33.77,33.71,33.71,118064.71244548127,16.2088,16.2232,16.1944,16.1944,118064.7124
2005-12-12 13:40:00,33.71,33.72,33.7,33.71,10853.027690435136,16.1944,16.1992,16.1896,16.1944,10853.0277
2005-12-12 13:45:00,33.7,33.71,33.67,33.67,13693.07231970788,16.1896,16.1944,16.1752,16.1752,13693.0723
2005-12-12 13:50:00,33.67,33.69,33.62,33.62,25154.68100213004,16.1752,16.1848,16.1512,16.1512,25154.681
2005-12-12 13:55:00,33.63,33.63,33.61,33.61,9128.714879805257,16.156,16.156,16.1464,16.1464,9128.7149
2005-12-12 14:00:00,33.62,33.64,33.62,33.63,17445.988436961154,16.1512,16.1608,16.1512,16.156,17445.9884
2005-12-12 14:05:00,33.61,33.63,33.59,33.63,11461.608682422151,16.1464,16.156,16.1368,16.156,11461.6087
2005-12-12 14:10:00,33.64,33.64,33.61,33.61,14301.653311694898,16.1608,16.1608,16.1464,16.1464,14301.6533
2005-12-12 14:15:00,33.62,33.62,33.6,33.6,6491.530581194847,16.1512,16.1512,16.1416,16.1416,6491.5306
2005-12-12 14:20:00,33.61,33.61,33.59,33.6,16735.977279642964,16.1464,16.1464,16.1368,16.1416,16735.9773
2005-12-12 14:25:00,33.6,33.64,33.57,33.57,22923.217364844302,16.1416,16.1608,16.1272,16.1272,22923.2174
2005-12-12 14:30:00,33.58,33.61,33.58,33.58,9433.005375798764,16.132,16.1464,16.132,16.132,9433.0054
2005-12-12 14:35:00,33.59,33.61,33.57,33.59,25966.12232477939,16.1368,16.1464,16.1272,16.1368,25966.1223
2005-12-12 14:40:00,33.59,33.63,33.58,33.62,12881.630997058524,16.1368,16.156,16.132,16.1512,12881.631
2005-12-12 14:45:00,33.61,33.66,33.61,33.66,20488.89339689624,16.1464,16.1704,16.1464,16.1704,20488.8934
2005-12-12 14:50:00,33.66,33.67,33.65,33.67,8621.564053149406,16.1704,16.1752,16.1656,16.1752,8621.5641
2005-12-12 14:55:00,33.67,33.7,33.65,33.68,30733.34009534436,16.1752,16.1896,16.1656,16.18,30733.3401
2005-12-12 15:00:00,33.67,33.68,33.63,33.64,21300.3347195456,16.1752,16.18,16.156,16.1608,21300.3347
2005-12-12 15:05:00,33.64,33.64,33.54,33.54,40774.92646313013,16.1608,16.1608,16.1127,16.1127,40774.9265
2005-12-12 15:10:00,33.55,33.61,33.54,33.6,23836.08885282483,16.1176,16.1464,16.1127,16.1416,23836.0889
2005-12-12 15:15:00,33.6,33.61,33.57,33.59,19271.731412922203,16.1416,16.1464,16.1272,16.1368,19271.7314
2005-12-12 15:20:00,33.59,33.61,33.58,33.61,19778.88223957805,16.1368,16.1464,16.132,16.1464,19778.8822
2005-12-12 15:25:00,33.61,33.61,33.57,33.57,14910.234303681917,16.1464,16.1464,16.1272,16.1272,14910.2343
2005-12-12 15:30:00,33.57,33.58,33.51,33.51,27893.29546607161,16.1272,16.132,16.0983,16.0983,27893.2955
2005-12-12 15:35:00,33.51,33.55,33.51,33.54,51323.66365757176,16.0983,16.1176,16.0983,16.1127,51323.6637
2005-12-12 15:40:00,33.53,33.54,33.52,33.54,45542.1442336951,16.1079,16.1127,16.1031,16.1127,45542.1442
2005-12-12 15:45:00,33.54,33.54,33.53,33.53,47976.46820164317,16.1127,16.1127,16.1079,16.1079,47976.4682
2005-12-12 15:50:00,33.53,33.56,33.52,33.55,56090.88142813673,16.1079,16.1224,16.1031,16.1176,56090.8814
2005-12-12 15:55:00,33.54,33.58,33.54,33.58,102850.18764580588,16.1127,16.132,16.1127,16.132,102850.1876
2005-12-13 09:35:00,33.59,33.72,33.58,33.6,50512.22233492241,16.1368,16.1992,16.132,16.1416,50512.2223
2005-12-13 09:40:00,33.6,33.69,33.57,33.61,41992.08844710417,16.1416,16.1848,16.1272,16.1464,41992.0884
2005-12-13 09:45:00,33.58,33.68,33.55,33.64,51932.24464955878,16.132,16.18,16.1176,16.1608,51932.2446
2005-12-13 09:50:00,33.64,33.65,33.59,33.64,27183.284308753424,16.1608,16.1656,16.1368,16.1608,27183.2843
2005-12-13 09:55:00,33.64,33.64,33.57,33.59,30327.61943401968,16.1608,16.1608,16.1272,16.1368,30327.6194
2005-12-13 10:00:00,33.58,33.59,33.57,33.58,45947.86489501978,16.132,16.1368,16.1272,16.132,45947.8649
2005-12-13 10:05:00,33.58,33.58,33.46,33.47,29110.457450045644,16.132,16.132,16.0743,16.0791,29110.4575
2005-12-13 10:10:00,33.47,33.47,33.41,33.42,28806.166954052136,16.0791,16.0791,16.0503,16.0551,28806.167
2005-12-13 10:15:00,33.42,33.51,33.4,33.51,27183.284308753424,16.0551,16.0983,16.0455,16.0983,27183.2843
2005-12-13 10:20:00,33.51,33.55,33.48,33.49,17648.84876762349,16.0983,16.1176,16.0839,16.0887,17648.8488
2005-12-13 10:25:00,33.49,33.5,33.47,33.5,10244.44669844812,16.0887,16.0935,16.0791,16.0935,10244.4467
2005-12-13 10:30:00,33.5,33.61,33.5,33.61,15417.385130337763,16.0935,16.1464,16.0935,16.1464,15417.3851
2005-12-13 10:35:00,33.61,33.73,33.61,33.72,102850.18764580588,16.1464,16.204,16.1464,16.1992,102850.1876
2005-12-13 10:40:00,33.72,33.75,33.69,33.69,28197.58596206512,16.1992,16.2136,16.1848,16.1848,28197.586
2005-12-13 10:45:00,33.69,33.74,33.69,33.74,24343.23967948068,16.1848,16.2088,16.1848,16.2088,24343.2397
2005-12-13 10:50:00,33.74,33.77,33.72,33.76,35196.26736991581,16.2088,16.2232,16.1992,16.2184,35196.2674
2005-12-13 10:55:00,33.76,33.77,33.73,33.73,8621.564053149406,16.2184,16.2232,16.204,16.204,8621.5641
2005-12-13 11:00:00,33.73,33.79,33.73,33.79,52236.53514555229,16.204,16.2328,16.204,16.2328,52236.5351
2005-12-13 11:05:00,33.78,33.79,33.69,33.7,19474.59174358454,16.228,16.2328,16.1848,16.1896,19474.5917
2005-12-13 11:10:00,33.69,33.7,33.69,33.7,12070.18967440917,16.1848,16.1896,16.1848,16.1896,12070.1897
2005-12-13 11:15:00,33.7,33.72,33.69,33.7,15924.53595699361,16.1896,16.1992,16.1848,16.1896,15924.536
2005-12-13 11:20:00,33.69,33.7,33.67,33.67,12070.18967440917,16.1848,16.1896,16.1752,16.1752,12070.1897
2005-12-13 11:25:00,33.67,33.72,33.67,33.71,16025.96612232478,16.1752,16.1992,16.1752,16.1944,16025.9661
2005-12-13 11:30:00,33.71,33.73,33.71,33.72,17953.139263617,16.1944,16.204,16.1944,16.1992,17953.1393
2005-12-13 11:35:00,33.72,33.77,33.72,33.77,16735.977279642964,16.1992,16.2232,16.1992,16.2232,16735.9773
2005-12-13 11:40:00,33.77,33.82,33.77,33.79,32761.943401967743,16.2232,16.2473,16.2232,16.2328,32761.9434
2005-12-13 11:45:00,33.79,33.79,33.75,33.77,14200.223146363727,16.2328,16.2328,16.2136,16.2232,14200.2231
2005-12-13 11:50:00,33.76,33.76,33.72,33.74,16735.977279642964,16.2184,16.2184,16.1992,16.2088,16735.9773
2005-12-13 11:55:00,33.74,33.75,33.7,33.7,13794.502485039053,16.2088,16.2136,16.1896,16.1896,13794.5025
2005-12-13 12:00:00,33.69,33.69,33.65,33.67,18866.010751597525,16.1848,16.1848,16.1656,16.1752,18866.0108
2005-12-13 12:05:00,33.65,33.67,33.64,33.64,17243.128106298813,16.1656,16.1752,16.1608,16.1608,17243.1281
2005-12-13 12:10:00,33.65,33.68,33.64,33.68,18561.720255604017,16.1656,16.18,16.1608,16.18,18561.7203
2005-12-13 12:15:00,33.69,33.69,33.64,33.64,12374.480170402678,16.1848,16.1848,16.1608,16.1608,12374.4802
2005-12-13 12:20:00,33.64,33.65,33.64,33.64,9230.145045136424,16.1608,16.1656,16.1608,16.1608,9230.145
2005-12-13 12:25:00,33.65,33.65,33.59,33.59,17040.267775636476,16.1656,16.1656,16.1368,16.1368,17040.2678
2005-12-13 12:30:00,33.6,33.6,33.57,33.57,6491.530581194847,16.1416,16.1416,16.1272,16.1272,6491.5306
2005-12-13 12:35:00,33.58,33.65,33.58,33.65,7607.262399837712,16.132,16.1656,16.132,16.1656,7607.2624
2005-12-13 12:40:00,33.64,33.65,33.61,33.62,9230.145045136424,16.1608,16.1656,16.1464,16.1512,9230.145
2005-12-13 12:45:00,33.62,33.62,33.6,33.61,7404.402069175373,16.1512,16.1512,16.1416,16.1464,7404.4021
2005-12-13 12:50:00,33.61,33.61,33.56,33.56,6897.2512425195255,16.1464,16.1464,16.1224,16.1224,6897.2512
2005-12-13 12:55:00,33.56,33.57,33.51,33.52,8012.983061162389,16.1224,16.1272,16.0983,16.1031,8012.9831
2005-12-13 13:00:00,33.52,33.52,33.51,33.51,5578.659093214322,16.1031,16.1031,16.0983,16.0983,5578.6591
2005-12-13 13:05:00,33.52,33.56,33.51,33.55,22821.78719951313,16.1031,16.1224,16.0983,16.1176,22821.7872
2005-12-13 13:10:00,33.54,33.54,33.5,33.5,9027.284714474084,16.1127,16.1127,16.0935,16.0935,9027.2847
2005-12-13 13:15:00,33.51,33.52,33.51,33.51,7505.832234506543,16.0983,16.1031,16.0983,16.0983,7505.8322
2005-12-13 13:20:00,33.51,33.51,33.47,33.49,11055.888021097477,16.0983,16.0983,16.0791,16.0887,11055.888
2005-12-13 13:25:00,33.49,33.49,33.45,33.46,11765.89917841566,16.0887,16.0887,16.0695,16.0743,11765.8992
2005-12-13 13:30:00,33.46,33.46,33.43,33.44,13693.07231970788,16.0743,16.0743,16.0599,16.0647,13693.0723
2005-12-13 13:35:00,33.44,33.45,33.4,33.4,12273.050005071507,16.0647,16.0695,16.0455,16.0455,12273.05
2005-12-13 13:40:00,33.4,33.41,33.4,33.41,8925.854549142916,16.0455,16.0503,16.0455,16.0503,8925.8545
2005-12-13 13:45:00,33.4,33.44,33.4,33.42,12577.340501065017,16.0455,16.0647,16.0455,16.0551,12577.3405
2005-12-13 13:50:00,33.42,33.44,33.4,33.44,20387.463231565067,16.0551,16.0647,16.0455,16.0647,20387.4632
2005-12-13 13:55:00,33.44,33.47,33.43,33.47,8418.703722487067,16.0647,16.0791,16.0599,16.0791,8418.7037
2005-12-13 14:00:00,33.47,33.47,33.46,33.47,6795.821077188356,16.0791,16.0791,16.0743,16.0791,6795.8211
2005-12-13 14:05:00,33.47,33.47,33.43,33.43,11968.759509078,16.0791,16.0791,16.0599,16.0599,11968.7595
2005-12-13 14:10:00,33.44,33.54,33.44,33.54,17648.84876762349,16.0647,16.1127,16.0647,16.1127,17648.8488
2005-12-13 14:15:00,33.55,33.6,33.51,33.6,22213.20620752612,16.1176,16.1416,16.0983,16.1416,22213.2062
2005-12-13 14:20:00,33.57,33.68,33.54,33.54,54569.42894816919,16.1272,16.18,16.1127,16.1127,54569.4289
2005-12-13 14:25:00,33.57,33.62,33.54,33.61,20488.89339689624,16.1272,16.1512,16.1127,16.1464,20488.8934
2005-12-13 14:30:00,33.62,33.67,33.62,33.63,23836.08885282483,16.1512,16.1752,16.1512,16.156,23836.0889
2005-12-13 14:35:00,33.63,33.65,33.62,33.63,12475.910335733848,16.156,16.1656,16.1512,16.156,12475.9103
2005-12-13 14:40:00,33.64,33.68,33.64,33.66,19068.871082259862,16.1608,16.18,16.1608,16.1704,19068.8711
2005-12-13 14:45:00,33.65,33.66,33.57,33.57,20286.033066233897,16.1656,16.1704,16.1272,16.1272,20286.0331
2005-12-13 14:50:00,33.59,33.69,33.58,33.69,18663.150420935188,16.1368,16.1848,16.132,16.1848,18663.1504
2005-12-13 14:55:00,33.69,33.77,33.69,33.72,29110.457450045644,16.1848,16.2232,16.1848,16.1992,29110.4575
2005-12-13 15:00:00,33.72,33.74,33.68,33.69,26168.982655441727,16.1992,16.2088,16.18,16.1848,26168.9827
2005-12-13 15:05:00,33.68,33.68,33.61,33.65,28907.597119383303,16.18,16.18,16.1464,16.1656,28907.5971
2005-12-13 15:10:00,33.64,33.7,33.63,33.68,46860.7363830003,16.1608,16.1896,16.156,16.18,46860.7364
2005-12-13 15:15:00,33.68,33.71,33.59,33.62,87027.08185414343,16.18,16.1944,16.1368,16.1512,87027.0819
2005-12-13 15:20:00,33.61,33.61,33.55,33.58,51627.95415356527,16.1464,16.1464,16.1176,16.132,51627.9542
2005-12-13 15:25:00,33.56,33.57,33.46,33.47,32153.362409980728,16.1224,16.1272,16.0743,16.0791,32153.3624
2005-12-13 15:30:00,33.47,33.56,33.47,33.54,25560.40166345471,16.0791,16.1224,16.0791,16.1127,25560.4017
2005-12-13 15:35:00,33.54,33.57,33.53,33.56,36920.580180545694,16.1127,16.1272,16.1079,16.1224,36920.5802
2005-12-13 15:40:00,33.56,33.59,33.56,33.58,41890.658281773,16.1224,16.1368,16.1224,16.132,41890.6583
2005-12-13 15:45:00,33.58,33.59,33.56,33.58,56192.3115934679,16.132,16.1368,16.1224,16.132,56192.3116
2005-12-13 15:50:00,33.57,33.57,33.52,33.56,64813.87564661731,16.1272,16.1272,16.1031,16.1224,64813.8756
2005-12-13 15:55:00,33.56,33.57,33.55,33.55,49599.35084694188,16.1224,16.1272,16.1176,16.1176,49599.3508
2005-12-14 09:30:00,33.39,33.43,33.37,33.37,41180.647124454816,16.0407,16.0599,16.0311,16.0311,41180.6471
2005-12-14 09:35:00,33.38,33.38,33.27,33.34,19981.74257024039,16.0359,16.0359,15.983,16.0167,19981.7426
2005-12-14 09:40:00,33.36,33.38,33.33,33.34,18764.580586266355,16.0263,16.0359,16.0119,16.0167,18764.5806
2005-12-14 09:45:00,33.35,33.38,33.28,33.31,16025.96612232478,16.0215,16.0359,15.9878,16.0023,16025.9661
2005-12-14 09:50:00,33.3,33.35,33.3,33.33,13185.921493052034,15.9974,16.0215,15.9974,16.0119,13185.9215
2005-12-14 09:55:00,33.34,33.35,33.29,33.31,43310.68059640937,16.0167,16.0215,15.9926,16.0023,43310.6806
2005-12-14 10:00:00,33.31,33.31,33.21,33.21,34587.6863779288,16.0023,16.0023,15.9542,15.9542,34587.6864
2005-12-14 10:05:00,33.23,33.24,33.14,33.2,50613.65250025358,15.9638,15.9686,15.9206,15.9494,50613.6525
2005-12-14 10:10:00,33.21,33.25,33.17,33.21,22821.78719951313,15.9542,15.9734,15.935,15.9542,22821.7872
2005-12-14 10:15:00,33.21,33.27,33.21,33.22,20184.60290090273,15.9542,15.983,15.9542,15.959,20184.6029
2005-12-14 10:20:00,33.21,33.26,33.21,33.21,16025.96612232478,15.9542,15.9782,15.9542,15.9542,16025.9661
2005-12-14 10:25:00,33.21,33.25,33.2,33.24,19271.731412922203,15.9542,15.9734,15.9494,15.9686,19271.7314
2005-12-14 10:30:00,33.25,33.3,33.25,33.28,33674.81488994827,15.9734,15.9974,15.9734,15.9878,33674.8149
2005-12-14 10:35:00,33.3,33.33,33.29,33.3,10751.597525103964,15.9974,16.0119,15.9926,15.9974,10751.5975
2005-12-14 10:40:00,33.28,33.35,33.26,33.35,12374.480170402678,15.9878,16.0215,15.9782,16.0215,12374.4802
2005-12-14 10:45:00,33.33,33.35,33.33,33.34,6694.390911857186,16.0119,16.0215,16.0119,16.0167,6694.3909
2005-12-14 10:50:00,33.34,33.39,33.32,33.39,11664.469013084492,16.0167,16.0407,16.0071,16.0407,11664.469
2005-12-14 10:55:00,33.39,33.41,33.38,33.39,9331.575210467594,16.0407,16.0503,16.0359,16.0407,9331.5752
2005-12-14 11:00:00,33.39,33.39,33.28,33.3,17547.41860229232,16.0407,16.0407,15.9878,15.9974,17547.4186
2005-12-14 11:05:00,33.31,33.34,33.28,33.29,15721.67562633127,16.0023,16.0167,15.9878,15.9926,15721.6756
2005-12-14 11:10:00,33.3,33.36,33.3,33.35,11765.89917841566,15.9974,16.0263,15.9974,16.0215,11765.8992
2005-12-14 11:15:00,33.36,33.36,33.32,33.34,4868.647935896135,16.0263,16.0263,16.0071,16.0167,4868.6479
2005-12-14 11:20:00,33.34,33.39,33.34,33.36,12881.630997058524,16.0167,16.0407,16.0167,16.0263,12881.631
2005-12-14 11:25:00,33.37,33.37,33.33,33.33,4361.497109240288,16.0311,16.0311,16.0119,16.0119,4361.4971
2005-12-14 11:30:00,33.33,33.34,33.31,33.32,8418.703722487067,16.0119,16.0167,16.0023,16.0071,8418.7037
2005-12-14 11:35:00,33.31,33.32,33.27,33.3,9940.15620245461,16.0023,16.0071,15.983,15.9974,9940.1562
2005-12-14 11:40:00,33.31,33.34,33.24,33.33,12678.770666396187,16.0023,16.0167,15.9686,16.0119,12678.7707
2005-12-14 11:45:00,33.32,33.33,33.3,33.32,5578.659093214322,16.0071,16.0119,15.9974,16.0071,5578.6591
2005-12-14 11:50:00,33.32,33.35,33.31,33.34,8520.133887818238,16.0071,16.0215,16.0023,16.0167,8520.1339
2005-12-14 11:55:00,33.33,33.33,33.31,33.32,4665.787605233797,16.0119,16.0119,16.0023,16.0071,4665.7876
2005-12-14 12:00:00,33.31,33.32,33.31,33.32,3955.7764479156094,16.0023,16.0071,16.0023,16.0071,3955.7764
2005-12-14 12:05:00,33.32,33.33,33.3,33.3,2434.3239679480675,16.0071,16.0119,15.9974,15.9974,2434.324
2005-12-14 12:10:00,33.31,33.32,33.28,33.32,7302.971903844204,16.0023,16.0071,15.9878,16.0071,7302.9719
2005-12-14 12:15:00,33.33,33.35,33.27,33.35,7505.832234506543,16.0119,16.0215,15.983,16.0215,7505.8322
2005-12-14 12:20:00,33.33,33.33,33.27,33.32,8722.994218480577,16.0119,16.0119,15.983,16.0071,8722.9942
2005-12-14 12:25:00,33.31,33.32,33.25,33.26,8317.273557155899,16.0023,16.0071,15.9734,15.9782,8317.2736
2005-12-14 12:30:00,33.27,33.31,33.25,33.31,18561.720255604017,15.983,16.0023,15.9734,16.0023,18561.7203
2005-12-14 12:35:00,33.3,33.32,33.3,33.32,5781.519423876661,15.9974,16.0071,15.9974,16.0071,5781.5194
2005-12-14 12:40:00,33.32,33.33,33.28,33.28,9534.435541129931,16.0071,16.0119,15.9878,15.9878,9534.4355
2005-12-14 12:45:00,33.29,33.32,33.29,33.32,4767.217770564966,15.9926,16.0071,15.9926,16.0071,4767.2178
2005-12-14 12:50:00,33.33,33.34,33.32,33.34,2941.474794603915,16.0119,16.0167,16.0071,16.0167,2941.4748
2005-12-14 12:55:00,33.34,33.38,33.33,33.34,6288.670250532508,16.0167,16.0359,16.0119,16.0167,6288.6703
2005-12-14 13:00:00,33.34,33.36,33.33,33.36,3651.485951922102,16.0167,16.0263,16.0119,16.0263,3651.486
2005-12-14 13:05:00,33.35,33.35,33.32,33.35,5477.228927883152,16.0215,16.0215,16.0071,16.0215,5477.2289
2005-12-14 13:10:00,33.36,33.36,33.33,33.34,5882.94958920783,16.0263,16.0263,16.0119,16.0167,5882.9496
2005-12-14 13:15:00,33.32,33.34,33.27,33.27,14504.513642357237,16.0071,16.0167,15.983,15.983,14504.5136
2005-12-14 13:20:00,33.28,33.33,33.28,33.33,12881.630997058524,15.9878,16.0119,15.9878,16.0119,12881.631
2005-12-14 13:25:00,33.32,33.33,33.32,33.32,3550.0557865909323,16.0071,16.0119,16.0071,16.0071,3550.0558
2005-12-14 13:30:00,33.33,33.38,33.33,33.36,11664.469013084492,16.0119,16.0359,16.0119,16.0263,11664.469
2005-12-14 13:35:00,33.37,33.37,33.34,33.35,11461.608682422151,16.0311,16.0311,16.0167,16.0215,11461.6087
2005-12-14 13:40:00,33.35,33.38,33.35,33.36,9838.72603712344,16.0215,16.0359,16.0215,16.0263,9838.726
2005-12-14 13:45:00,33.37,33.43,33.36,33.43,15823.10579166244,16.0311,16.0599,16.0263,16.0599,15823.1058
2005-12-14 13:50:00,33.44,33.5,33.44,33.49,14605.943807688407,16.0647,16.0935,16.0647,16.0887,14605.9438
2005-12-14 13:55:00,33.5,33.51,33.48,33.51,12577.340501065017,16.0935,16.0983,16.0839,16.0983,12577.3405
2005-12-14 14:00:00,33.5,33.52,33.49,33.52,9838.72603712344,16.0935,16.1031,16.0887,16.1031,9838.726
2005-12-14 14:05:00,33.51,33.55,33.5,33.52,23633.22852216249,16.0983,16.1176,16.0935,16.1031,23633.2285
2005-12-14 14:10:00,33.51,33.52,33.49,33.5,11157.318186428643,16.0983,16.1031,16.0887,16.0935,11157.3182
2005-12-14 14:15:00,33.5,33.51,33.49,33.5,8012.983061162389,16.0935,16.0983,16.0887,16.0935,8012.9831
2005-12-14 14:20:00,33.5,33.54,33.5,33.54,30124.759103357337,16.0935,16.1127,16.0935,16.1127,30124.7591
2005-12-14 14:25:00,33.53,33.55,33.52,33.53,14098.79298103256,16.1079,16.1176,16.1031,16.1079,14098.793
2005-12-14 14:30:00,33.52,33.53,33.45,33.46,26980.423978091083,16.1031,16.1079,16.0695,16.0743,26980.424
2005-12-14 14:35:00,33.44,33.47,33.42,33.46,12070.18967440917,16.0647,16.0791,16.0551,16.0743,12070.1897
2005-12-14 14:40:00,33.46,33.51,33.41,33.41,12171.61983974034,16.0743,16.0983,16.0503,16.0503,12171.6198
2005-12-14 14:45:00,33.41,33.42,33.36,33.37,12983.061162389697,16.0503,16.0551,16.0263,16.0311,12983.0612
2005-12-14 14:50:00,33.37,33.42,33.37,33.4,21604.6252155391,16.0311,16.0551,16.0311,16.0455,21604.6252
2005-12-14 14:55:00,33.39,33.42,33.38,33.42,16837.407444974135,16.0407,16.0551,16.0359,16.0551,16837.4074
2005-12-14 15:00:00,33.42,33.44,33.37,33.38,8520.133887818238,16.0551,16.0647,16.0311,16.0359,8520.1339
2005-12-14 15:05:00,33.38,33.44,33.38,33.43,14910.234303681917,16.0359,16.0647,16.0359,16.0599,14910.2343
2005-12-14 15:10:00,33.42,33.42,33.37,33.38,9838.72603712344,16.0551,16.0551,16.0311,16.0359,9838.726
2005-12-14 15:15:00,33.38,33.38,33.34,33.34,17648.84876762349,16.0359,16.0359,16.0167,16.0167,17648.8488
2005-12-14 15:20:00,33.35,33.35,33.3,33.31,63393.85333198093,16.0215,16.0215,15.9974,16.0023,63393.8533
2005-12-14 15:25:00,33.3,33.31,33.27,33.27,30327.61943401968,15.9974,16.0023,15.983,15.983,30327.6194
2005-12-14 15:30:00,33.27,33.28,33.27,33.27,23633.22852216249,15.983,15.9878,15.983,15.983,23633.2285
2005-12-14 15:35:00,33.27,33.29,33.27,33.29,41789.22811644183,15.983,15.9926,15.983,15.9926,41789.2281
2005-12-14 15:40:00,33.29,33.32,33.28,33.28,45136.423572370426,15.9926,16.0071,15.9878,15.9878,45136.4236
2005-12-14 15:45:00,33.28,33.3,33.26,33.27,51526.5239882341,15.9878,15.9974,15.9782,15.983,51526.524
2005-12-14 15:50:00,33.27,33.27,33.22,33.22,43209.2504310782,15.983,15.983,15.959,15.959,43209.2504
2005-12-14 15:55:00,33.22,33.23,33.21,33.23,64509.5851506238,15.959,15.9638,15.9542,15.9638,64509.5852
2005-12-15 09:30:00,33.37,33.57,33.37,33.56,64408.15498529263,16.0311,16.1272,16.0311,16.1224,64408.155
2005-12-15 09:35:00,33.56,33.57,33.5,33.52,84897.04838218886,16.1224,16.1272,16.0935,16.1031,84897.0484
2005-12-15 09:40:00,33.52,33.53,33.47,33.53,42194.948777766505,16.1031,16.1079,16.0791,16.1079,42194.9488
2005-12-15 09:45:00,33.55,33.55,33.48,33.48,28603.306623389795,16.1176,16.1176,16.0839,16.0839,28603.3066
2005-12-15 09:50:00,33.48,33.52,33.48,33.51,57510.9037427731,16.0839,16.1031,16.0839,16.0983,57510.9037
2005-12-15 09:55:00,33.52,33.52,33.48,33.5,71203.97606248099,16.1031,16.1031,16.0839,16.0935,71203.9761
2005-12-15 10:00:00,33.49,33.51,33.47,33.47,70291.10457450045,16.0887,16.0983,16.0791,16.0791,70291.1046
2005-12-15 10:05:00,33.47,33.48,33.43,33.46,39557.7644791561,16.0791,16.0839,16.0599,16.0743,39557.7645
2005-12-15 10:10:00,33.44,33.44,33.41,33.41,81955.57358758495,16.0647,16.0647,16.0503,16.0503,81955.5736
2005-12-15 10:15:00,33.4,33.41,33.34,33.4,26574.703316766405,16.0455,16.0503,16.0167,16.0455,26574.7033
2005-12-15 10:20:00,33.38,33.41,33.38,33.39,16127.396287655947,16.0359,16.0503,16.0359,16.0407,16127.3963
2005-12-15 10:25:00,33.39,33.39,33.34,33.36,26168.982655441727,16.0407,16.0407,16.0167,16.0263,26168.9827
2005-12-15 10:30:00,33.38,33.4,33.35,33.39,16634.547114311797,16.0359,16.0455,16.0215,16.0407,16634.5471
2005-12-15 10:35:00,33.38,33.39,33.34,33.35,26473.27315143524,16.0359,16.0407,16.0167,16.0215,26473.2732
2005-12-15 10:40:00,33.34,33.4,33.34,33.4,7607.262399837712,16.0167,16.0455,16.0167,16.0455,7607.2624
2005-12-15 10:45:00,33.4,33.42,33.4,33.42,6288.670250532508,16.0455,16.0551,16.0455,16.0551,6288.6703
2005-12-15 10:50:00,33.42,33.43,33.38,33.39,22213.20620752612,16.0551,16.0599,16.0359,16.0407,22213.2062
2005-12-15 10:55:00,33.4,33.43,33.38,33.41,18358.85992494168,16.0455,16.0599,16.0359,16.0503,18358.8599
2005-12-15 11:00:00,33.41,33.43,33.4,33.41,77695.50664367584,16.0503,16.0599,16.0455,16.0503,77695.5066
2005-12-15 11:05:00,33.41,33.48,33.4,33.47,16938.837610305305,16.0503,16.0839,16.0455,16.0791,16938.8376
2005-12-15 11:10:00,33.46,33.47,33.41,33.42,8317.273557155899,16.0743,16.0791,16.0503,16.0551,8317.2736
2005-12-15 11:15:00,33.4,33.44,33.4,33.44,9838.72603712344,16.0455,16.0647,16.0455,16.0647,9838.726
2005-12-15 11:20:00,33.44,33.46,33.43,33.43,18866.010751597525,16.0647,16.0743,16.0599,16.0599,18866.0108
2005-12-15 11:25:00,33.44,33.44,33.37,33.39,30936.200426006693,16.0647,16.0647,16.0311,16.0407,30936.2004
2005-12-15 11:30:00,33.39,33.42,33.37,33.41,37934.88183385739,16.0407,16.0551,16.0311,16.0503,37934.8818
2005-12-15 11:35:00,33.41,33.42,33.38,33.39,10345.876863779287,16.0503,16.0551,16.0359,16.0407,10345.8769
2005-12-15 11:40:00,33.38,33.39,33.35,33.38,26980.423978091083,16.0359,16.0407,16.0215,16.0359,26980.424
2005-12-15 11:45:00,33.38,33.41,33.35,33.36,138350.74551171518,16.0359,16.0503,16.0215,16.0263,138350.7455
2005-12-15 11:50:00,33.35,33.35,33.21,33.21,52439.395476214624,16.0215,16.0215,15.9542,15.9542,52439.3955
2005-12-15 11:55:00,33.22,33.22,33.21,33.22,22923.217364844302,15.959,15.959,15.9542,15.959,22923.2174
2005-12-15 12:00:00,33.22,33.29,33.21,33.29,21198.904554214423,15.959,15.9926,15.9542,15.9926,21198.9046
2005-12-15 12:05:00,33.3,33.35,33.29,33.35,37022.010345876864,15.9974,16.0215,15.9926,16.0215,37022.0103
2005-12-15 12:10:00,33.35,33.35,33.33,33.34,49700.78101227305,16.0215,16.0215,16.0119,16.0167,49700.781
2005-12-15 12:15:00,33.34,33.34,33.32,33.33,41687.79795111066,16.0167,16.0167,16.0071,16.0119,41687.798
2005-12-15 12:20:00,33.33,33.35,33.32,33.32,36007.70869256517,16.0119,16.0215,16.0071,16.0071,36007.7087
2005-12-15 12:25:00,33.33,33.33,33.31,33.32,25357.54133279237,16.0119,16.0119,16.0023,16.0071,25357.5413
2005-12-15 12:30:00,33.31,33.32,33.27,33.32,64915.30581194847,16.0023,16.0071,15.983,16.0071,64915.3058
2005-12-15 12:35:00,33.31,33.32,33.27,33.27,8012.983061162389,16.0023,16.0071,15.983,15.983,8012.9831
2005-12-15 12:40:00,33.27,33.34,33.27,33.31,8722.994218480577,15.983,16.0167,15.983,16.0023,8722.9942
2005-12-15 12:45:00,33.32,33.32,33.29,33.29,10244.44669844812,16.0071,16.0071,15.9926,15.9926,10244.4467
2005-12-15 12:50:00,33.3,33.32,33.29,33.32,12678.770666396187,15.9974,16.0071,15.9926,16.0071,12678.7707
2005-12-15 12:55:00,33.32,33.32,33.3,33.31,8722.994218480577,16.0071,16.0071,15.9974,16.0023,8722.9942
2005-12-15 13:00:00,33.31,33.35,33.3,33.3,9331.575210467594,16.0023,16.0215,15.9974,15.9974,9331.5752
2005-12-15 13:05:00,33.29,33.29,33.28,33.29,6491.530581194847,15.9926,15.9926,15.9878,15.9926,6491.5306
2005-12-15 13:10:00,33.29,33.31,33.26,33.3,10143.016533116948,15.9926,16.0023,15.9782,15.9974,10143.0165
2005-12-15 13:15:00,33.29,33.3,33.29,33.3,3245.765290597424,15.9926,15.9974,15.9926,15.9974,3245.7653
2005-12-15 13:20:00,33.3,33.31,33.29,33.31,15011.664469013083,15.9974,16.0023,15.9926,16.0023,15011.6645
2005-12-15 13:25:00,33.31,33.31,33.3,33.31,3955.7764479156094,16.0023,16.0023,15.9974,16.0023,3955.7764
2005-12-15 13:30:00,33.31,33.33,33.31,33.32,71609.69672380565,16.0023,16.0119,16.0023,16.0071,71609.6967
2005-12-15 13:35:00,33.32,33.32,33.3,33.31,29921.898772695,16.0071,16.0071,15.9974,16.0023,29921.8988
2005-12-15 13:40:00,33.32,33.32,33.31,33.31,7100.1115731818645,16.0071,16.0071,16.0023,16.0023,7100.1116
2005-12-15 13:45:00,33.31,33.32,33.31,33.32,5071.508266558474,16.0023,16.0071,16.0023,16.0071,5071.5083
2005-12-15 13:50:00,33.31,33.32,33.31,33.31,12780.200831727356,16.0023,16.0071,16.0023,16.0023,12780.2008
2005-12-15 13:55:00,33.32,33.32,33.29,33.32,52743.685972208135,16.0071,16.0071,15.9926,16.0071,52743.686
2005-12-15 14:00:00,33.31,33.32,33.3,33.32,18967.440916928696,16.0023,16.0071,15.9974,16.0071,18967.4409
2005-12-15 14:05:00,33.32,33.34,33.31,33.32,81752.71325692261,16.0071,16.0167,16.0023,16.0071,81752.7133
2005-12-15 14:10:00,33.32,33.33,33.31,33.32,9331.575210467594,16.0071,16.0119,16.0023,16.0071,9331.5752
2005-12-15 14:15:00,33.32,33.32,33.31,33.32,12983.061162389697,16.0071,16.0071,16.0023,16.0071,12983.0612
2005-12-15 14:20:00,33.32,33.32,33.3,33.31,15620.245461000102,16.0071,16.0071,15.9974,16.0023,15620.2455
2005-12-15 14:25:00,33.31,33.32,33.28,33.29,20894.614058220915,16.0023,16.0071,15.9878,15.9926,20894.6141
2005-12-15 14:30:00,33.29,33.3,33.28,33.29,15113.094634344254,15.9926,15.9974,15.9878,15.9926,15113.0946
2005-12-15 14:35:00,33.29,33.3,33.28,33.29,103255.90830713054,15.9926,15.9974,15.9878,15.9926,103255.9083
2005-12-15 14:40:00,33.28,33.3,33.27,33.28,16330.256618318288,15.9878,15.9974,15.983,15.9878,16330.2566
2005-12-15 14:45:00,33.28,33.29,33.22,33.22,28400.44629272745,15.9878,15.9926,15.959,15.959,28400.4463
2005-12-15 14:50:00,33.22,33.27,33.22,33.26,16330.256618318288,15.959,15.983,15.959,15.9782,16330.2566
2005-12-15 14:55:00,33.25,33.29,33.25,33.29,48889.339689623695,15.9734,15.9926,15.9734,15.9926,48889.3397
2005-12-15 15:00:00,33.29,33.29,33.25,33.27,11765.89917841566,15.9926,15.9926,15.9734,15.983,11765.8992
2005-12-15 15:05:00,33.27,33.3,33.26,33.29,26168.982655441727,15.983,15.9974,15.9782,15.9926,26168.9827
2005-12-15 15:10:00,33.29,33.3,33.28,33.29,17141.697940967642,15.9926,15.9974,15.9878,15.9926,17141.6979
2005-12-15 15:15:00,33.28,33.32,33.28,33.31,19880.31240490922,15.9878,16.0071,15.9878,16.0023,19880.3124
2005-12-15 15:20:00,33.31,33.34,33.31,33.34,73435.4396997667,16.0023,16.0167,16.0023,16.0167,73435.4397
2005-12-15 15:25:00,33.35,33.36,33.32,33.32,75666.90333705244,16.0215,16.0263,16.0071,16.0071,75666.9033
2005-12-15 15:30:00,33.33,33.33,33.31,33.32,21706.05538087027,16.0119,16.0119,16.0023,16.0071,21706.0554
2005-12-15 15:35:00,33.32,33.33,33.31,33.31,80738.41160361092,16.0071,16.0119,16.0023,16.0023,80738.4116
2005-12-15 15:40:00,33.31,33.33,33.31,33.33,42803.52976975353,16.0023,16.0119,16.0023,16.0119,42803.5298
2005-12-15 15:45:00,33.32,33.33,33.31,33.32,62176.6913480069,16.0071,16.0119,16.0023,16.0071,62176.6913
2005-12-15 15:50:00,33.32,33.33,33.31,33.32,100923.01450451365,16.0071,16.0119,16.0023,16.0071,100923.0145
2005-12-15 15:55:00,33.32,33.34,33.31,33.31,96358.65706461102,16.0071,16.0167,16.0023,16.0023,96358.6571
2005-12-16 09:30:00,33.24,33.24,33.22,33.22,597930.8246272441,15.9686,15.9686,15.959,15.959,597930.8246
2005-12-16 09:35:00,33.22,33.29,33.13,33.26,46353.58555634446,15.959,15.9926,15.9158,15.9782,46353.5856
2005-12-16 09:40:00,33.26,33.26,33.18,33.23,41383.50745511715,15.9782,15.9782,15.9398,15.9638,41383.5075
2005-12-16 09:45:00,33.23,33.25,33.21,33.24,50410.79216959124,15.9638,15.9734,15.9542,15.9686,50410.7922
2005-12-16 09:50:00,33.24,33.29,33.22,33.26,45542.1442336951,15.9686,15.9926,15.959,15.9782,45542.1442
2005-12-16 09:55:00,33.26,33.27,33.21,33.22,97170.09838726035,15.9782,15.983,15.9542,15.959,97170.0984
2005-12-16 10:00:00,33.22,33.25,33.22,33.25,27893.29546607161,15.959,15.9734,15.959,15.9734,27893.2955
2005-12-16 10:05:00,33.24,33.25,33.23,33.24,23633.22852216249,15.9686,15.9734,15.9638,15.9686,23633.2285
2005-12-16 10:10:00,33.25,33.25,33.24,33.24,35094.83720458464,15.9734,15.9734,15.9686,15.9686,35094.8372
2005-12-16 10:15:00,33.24,33.26,33.23,33.26,32559.08307130541,15.9686,15.9782,15.9638,15.9782,32559.0831
2005-12-16 10:20:00,33.26,33.28,33.26,33.28,14808.804138350746,15.9782,15.9878,15.9782,15.9878,14808.8041
2005-12-16 10:25:00,33.27,33.27,33.24,33.24,17344.558271629983,15.983,15.983,15.9686,15.9686,17344.5583
2005-12-16 10:30:00,33.24,33.25,33.23,33.23,54569.42894816919,15.9686,15.9734,15.9638,15.9638,54569.4289
2005-12-16 10:35:00,33.23,33.26,33.23,33.26,40369.20580180546,15.9638,15.9782,15.9638,15.9782,40369.2058
2005-12-16 10:40:00,33.26,33.26,33.25,33.26,13388.781823714373,15.9782,15.9782,15.9734,15.9782,13388.7818
2005-12-16 10:45:00,33.26,33.34,33.26,33.34,24140.37934881834,15.9782,16.0167,15.9782,16.0167,24140.3793
2005-12-16 10:50:00,33.35,33.38,33.34,33.38,18866.010751597525,16.0215,16.0359,16.0167,16.0359,18866.0108
2005-12-16 10:55:00,33.4,33.42,33.39,33.39,40876.3566284613,16.0455,16.0551,16.0407,16.0407,40876.3566
2005-12-16 11:00:00,33.39,33.39,33.32,33.34,15721.67562633127,16.0407,16.0407,16.0071,16.0167,15721.6756
2005-12-16 11:05:00,33.31,33.37,33.31,33.33,165331.16948980626,16.0023,16.0311,16.0023,16.0119,165331.1695
2005-12-16 11:10:00,33.33,33.35,33.33,33.35,36920.580180545694,16.0119,16.0215,16.0119,16.0215,36920.5802
2005-12-16 11:15:00,33.35,33.35,33.34,33.35,24951.820671467696,16.0215,16.0215,16.0167,16.0215,24951.8207
2005-12-16 11:20:00,33.35,33.37,33.34,33.36,12070.18967440917,16.0215,16.0311,16.0167,16.0263,12070.1897
2005-12-16 11:25:00,33.37,33.42,33.37,33.41,39253.47398316259,16.0311,16.0551,16.0311,16.0503,39253.474
2005-12-16 11:30:00,33.41,33.41,33.36,33.39,15214.524799675424,16.0503,16.0503,16.0263,16.0407,15214.5248
2005-12-16 11:35:00,33.39,33.39,33.37,33.38,10954.457855766304,16.0407,16.0407,16.0311,16.0359,10954.4579
2005-12-16 11:40:00,33.37,33.39,33.36,33.37,21401.764884876764,16.0311,16.0407,16.0263,16.0311,21401.7649
2005-12-16 11:45:00,33.37,33.37,33.29,33.29,13591.642154376712,16.0311,16.0311,15.9926,15.9926,13591.6422
2005-12-16 11:50:00,33.29,33.32,33.29,33.31,12678.770666396187,15.9926,16.0071,15.9926,16.0023,12678.7707
2005-12-16 11:55:00,33.32,33.32,33.3,33.31,20996.04422355209,16.0071,16.0071,15.9974,16.0023,20996.0442
2005-12-16 12:00:00,33.31,33.32,33.28,33.31,63089.562835987424,16.0023,16.0071,15.9878,16.0023,63089.5628
2005-12-16 12:05:00,33.31,33.35,33.31,33.35,19068.871082259862,16.0023,16.0215,16.0023,16.0215,19068.8711
2005-12-16 12:10:00,33.35,33.35,33.31,33.31,13591.642154376712,16.0215,16.0215,16.0023,16.0023,13591.6422
2005-12-16 12:15:00,33.31,33.31,33.28,33.29,9027.284714474084,16.0023,16.0023,15.9878,15.9926,9027.2847
2005-12-16 12:20:00,33.28,33.28,33.26,33.26,22923.217364844302,15.9878,15.9878,15.9782,15.9782,22923.2174
2005-12-16 12:25:00,33.27,33.28,33.26,33.27,70493.9649051628,15.983,15.9878,15.9782,15.983,70493.9649
2005-12-16 12:30:00,33.27,33.28,33.27,33.28,5375.798762551983,15.983,15.9878,15.983,15.9878,5375.7988
2005-12-16 12:35:00,33.29,33.3,33.27,33.27,11867.329343746833,15.9926,15.9974,15.983,15.983,11867.3293
2005-12-16 12:40:00,33.27,33.28,33.26,33.27,61568.11035601988,15.983,15.9878,15.9782,15.983,61568.1104
2005-12-16 12:45:00,33.27,33.27,33.26,33.27,9331.575210467594,15.983,15.983,15.9782,15.983,9331.5752
2005-12-16 12:50:00,33.27,33.27,33.25,33.26,6592.960746526017,15.983,15.983,15.9734,15.9782,6592.9607
2005-12-16 12:55:00,33.26,33.27,33.26,33.27,3245.765290597424,15.9782,15.983,15.9782,15.983,3245.7653
2005-12-16 13:00:00,33.26,33.27,33.26,33.27,9838.72603712344,15.9782,15.983,15.9782,15.983,9838.726
2005-12-16 13:05:00,33.27,33.27,33.23,33.23,19778.88223957805,15.983,15.983,15.9638,15.9638,19778.8822
2005-12-16 13:10:00,33.22,33.24,33.18,33.2,24140.37934881834,15.959,15.9686,15.9398,15.9494,24140.3793
2005-12-16 13:15:00,33.2,33.22,33.18,33.19,48686.47935896136,15.9494,15.959,15.9398,15.9446,48686.4794
2005-12-16 13:20:00,33.19,33.2,33.19,33.2,10954.457855766304,15.9446,15.9494,15.9446,15.9494,10954.4579
2005-12-16 13:25:00,33.19,33.2,33.16,33.16,9433.005375798764,15.9446,15.9494,15.9302,15.9302,9433.0054
2005-12-16 13:30:00,33.17,33.18,33.16,33.16,32559.08307130541,15.935,15.9398,15.9302,15.9302,32559.0831
2005-12-16 13:35:00,33.17,33.17,33.16,33.16,19170.30124759104,15.935,15.935,15.9302,15.9302,19170.3012
2005-12-16 13:40:00,33.17,33.19,33.17,33.17,4767.217770564966,15.935,15.9446,15.935,15.935,4767.2178
2005-12-16 13:45:00,33.18,33.18,33.15,33.15,9128.714879805257,15.9398,15.9398,15.9254,15.9254,9128.7149
2005-12-16 13:50:00,33.15,33.17,33.14,33.16,8012.983061162389,15.9254,15.935,15.9206,15.9302,8012.9831
2005-12-16 13:55:00,33.16,33.18,33.16,33.18,17141.697940967642,15.9302,15.9398,15.9302,15.9398,17141.6979
2005-12-16 14:00:00,33.18,33.23,33.18,33.23,50512.22233492241,15.9398,15.9638,15.9398,15.9638,50512.2223
2005-12-16 14:05:00,33.22,33.27,33.22,33.27,12070.18967440917,15.959,15.983,15.959,15.983,12070.1897
2005-12-16 14:10:00,33.21,33.23,33.21,33.23,159346.78973526726,15.9542,15.9638,15.9542,15.9638,159346.7897
2005-12-16 14:15:00,33.23,33.23,33.22,33.23,6592.960746526017,15.9638,15.9638,15.959,15.9638,6592.9607
2005-12-16 14:20:00,33.22,33.23,33.21,33.22,11867.329343746833,15.959,15.9638,15.9542,15.959,11867.3293
2005-12-16 14:25:00,33.22,33.22,33.2,33.21,10345.876863779287,15.959,15.959,15.9494,15.9542,10345.8769
2005-12-16 14:30:00,33.21,33.24,33.2,33.24,11765.89917841566,15.9542,15.9686,15.9494,15.9686,11765.8992
2005-12-16 14:35:00,33.24,33.25,33.23,33.25,13794.502485039053,15.9686,15.9734,15.9638,15.9734,13794.5025
2005-12-16 14:40:00,33.25,33.25,33.24,33.25,18663.150420935188,15.9734,15.9734,15.9686,15.9734,18663.1504
2005-12-16 14:45:00,33.25,33.26,33.24,33.25,30226.189268688508,15.9734,15.9782,15.9686,15.9734,30226.1893
2005-12-16 14:50:00,33.25,33.29,33.25,33.29,34790.54670859114,15.9734,15.9926,15.9734,15.9926,34790.5467
2005-12-16 14:55:00,33.29,33.3,33.27,33.27,32964.803732630084,15.9926,15.9974,15.983,15.983,32964.8037
2005-12-16 15:00:00,33.27,33.27,33.21,33.22,22821.78719951313,15.983,15.983,15.9542,15.959,22821.7872
2005-12-16 15:05:00,33.22,33.25,33.21,33.24,37732.02150319505,15.959,15.9734,15.9542,15.9686,37732.0215
2005-12-16 15:10:00,33.25,33.25,33.22,33.23,25763.26199411705,15.9734,15.9734,15.959,15.9638,25763.262
2005-12-16 15:15:00,33.23,33.24,33.22,33.22,23024.64753017548,15.9638,15.9686,15.959,15.959,23024.6475
2005-12-16 15:20:00,33.22,33.31,33.22,33.31,61365.25002535754,15.959,16.0023,15.959,16.0023,61365.25
2005-12-16 15:25:00,33.31,33.32,33.27,33.27,55279.440105487374,16.0023,16.0071,15.983,15.983,55279.4401
2005-12-16 15:30:00,33.27,33.3,33.24,33.3,43107.82026574703,15.983,15.9974,15.9686,15.9974,43107.8203
2005-12-16 15:35:00,33.3,33.3,33.27,33.27,27791.86530074044,15.9974,15.9974,15.983,15.983,27791.8653
2005-12-16 15:40:00,33.28,33.28,33.26,33.27,35297.69753524698,15.9878,15.9878,15.9782,15.983,35297.6975
2005-12-16 15:45:00,33.27,33.27,33.26,33.27,23836.08885282483,15.983,15.983,15.9782,15.983,23836.0889
2005-12-16 15:50:00,33.27,33.29,33.25,33.25,84288.46739020184,15.983,15.9926,15.9734,15.9734,84288.4674
2005-12-16 15:55:00,33.25,33.26,33.22,33.23,57409.47357744193,15.9734,15.9782,15.959,15.9638,57409.4736
2005-12-19 09:30:00,33.15,33.16,33.13,33.14,49193.6301856172,15.9254,15.9302,15.9158,15.9206,49193.6302
2005-12-19 09:35:00,33.14,33.21,33.14,33.18,15315.954965006593,15.9206,15.9542,15.9206,15.9398,15315.955
2005-12-19 09:40:00,33.14,33.26,33.14,33.26,10751.597525103964,15.9206,15.9782,15.9206,15.9782,10751.5975
2005-12-19 09:45:00,33.27,33.37,33.27,33.37,17851.70909828583,15.983,16.0311,15.983,16.0311,17851.7091
2005-12-19 09:50:00,33.35,33.43,33.35,33.39,17040.267775636476,16.0215,16.0599,16.0215,16.0407,17040.2678
2005-12-19 09:55:00,33.4,33.4,33.36,33.37,9940.15620245461,16.0455,16.0455,16.0263,16.0311,9940.1562
2005-12-19 10:00:00,33.37,33.41,33.36,33.41,17851.70909828583,16.0311,16.0503,16.0263,16.0503,17851.7091
2005-12-19 10:05:00,33.39,33.4,33.29,33.3,17040.267775636476,16.0407,16.0455,15.9926,15.9974,17040.2678
2005-12-19 10:10:00,33.29,33.3,33.26,33.26,16025.96612232478,15.9926,15.9974,15.9782,15.9782,16025.9661
2005-12-19 10:15:00,33.26,33.32,33.25,33.29,19677.45207424688,15.9782,16.0071,15.9734,15.9926,19677.4521
2005-12-19 10:20:00,33.27,33.27,33.24,33.27,17953.139263617,15.983,15.983,15.9686,15.983,17953.1393
2005-12-19 10:25:00,33.27,33.27,33.24,33.25,13490.21198904554,15.983,15.983,15.9686,15.9734,13490.212
2005-12-19 10:30:00,33.25,33.26,33.24,33.26,40267.77563647429,15.9734,15.9782,15.9686,15.9782,40267.7756
2005-12-19 10:35:00,33.26,33.26,33.21,33.21,36514.85951922102,15.9782,15.9782,15.9542,15.9542,36514.8595
2005-12-19 10:40:00,33.21,33.22,33.21,33.21,36109.13885789634,15.9542,15.959,15.9542,15.9542,36109.1389
2005-12-19 10:45:00,33.21,33.27,33.21,33.26,16025.96612232478,15.9542,15.983,15.9542,15.9782,16025.9661
2005-12-19 10:50:00,33.26,33.26,33.23,33.25,53960.847956182166,15.9782,15.9782,15.9638,15.9734,53960.848
2005-12-19 10:55:00,33.25,33.29,33.23,33.29,13185.921493052034,15.9734,15.9926,15.9638,15.9926,13185.9215
2005-12-19 11:00:00,33.28,33.38,33.27,33.38,20286.033066233897,15.9878,16.0359,15.983,16.0359,20286.0331
2005-12-19 11:05:00,33.38,33.42,33.38,33.42,17648.84876762349,16.0359,16.0551,16.0359,16.0551,17648.8488
2005-12-19 11:10:00,33.42,33.42,33.4,33.42,7100.1115731818645,16.0551,16.0551,16.0455,16.0551,7100.1116
2005-12-19 11:15:00,33.42,33.42,33.4,33.42,23430.36819150015,16.0551,16.0551,16.0455,16.0551,23430.3682
2005-12-19 11:20:00,33.41,33.42,33.39,33.4,31646.211583324883,16.0503,16.0551,16.0407,16.0455,31646.2116
2005-12-19 11:25:00,33.4,33.4,33.36,33.37,60655.23886803936,16.0455,16.0455,16.0263,16.0311,60655.2389
2005-12-19 11:30:00,33.37,33.37,33.36,33.37,21908.91571153261,16.0311,16.0311,16.0263,16.0311,21908.9157
2005-12-19 11:35:00,33.37,33.37,33.35,33.36,16431.686783649457,16.0311,16.0311,16.0215,16.0263,16431.6868
2005-12-19 11:40:00,33.36,33.36,33.32,33.32,37732.02150319505,16.0263,16.0263,16.0071,16.0071,37732.0215
2005-12-19 11:45:00,33.32,33.33,33.31,33.32,12171.61983974034,16.0071,16.0119,16.0023,16.0071,12171.6198
2005-12-19 11:50:00,33.31,33.31,33.28,33.31,25763.26199411705,16.0023,16.0023,15.9878,16.0023,25763.262
2005-12-19 11:55:00,33.31,33.31,33.29,33.29,5375.798762551983,16.0023,16.0023,15.9926,15.9926,5375.7988
2005-12-19 12:00:00,33.3,33.3,33.27,33.27,21503.19505020793,15.9974,15.9974,15.983,15.983,21503.1951
2005-12-19 12:05:00,33.27,33.28,33.26,33.27,18663.150420935188,15.983,15.9878,15.9782,15.983,18663.1504
2005-12-19 12:10:00,33.27,33.27,33.24,33.24,14504.513642357237,15.983,15.983,15.9686,15.9686,14504.5136
2005-12-19 12:15:00,33.24,33.25,33.21,33.21,14301.653311694898,15.9686,15.9734,15.9542,15.9542,14301.6533
2005-12-19 12:20:00,33.21,33.22,33.19,33.21,63190.9930013186,15.9542,15.959,15.9446,15.9542,63190.993
2005-12-19 12:25:00,33.2,33.22,33.2,33.21,9838.72603712344,15.9494,15.959,15.9494,15.9542,9838.726
2005-12-19 12:30:00,33.2,33.21,33.18,33.19,13895.93265037022,15.9494,15.9542,15.9398,15.9446,13895.9327
2005-12-19 12:35:00,33.2,33.21,33.18,33.2,15315.954965006593,15.9494,15.9542,15.9398,15.9494,15315.955
2005-12-19 12:40:00,33.2,33.21,33.19,33.2,20590.323562227408,15.9494,15.9542,15.9446,15.9494,20590.3236
2005-12-19 12:45:00,33.2,33.28,33.2,33.28,15620.245461000102,15.9494,15.9878,15.9494,15.9878,15620.2455
2005-12-19 12:50:00,33.28,33.28,33.26,33.26,8418.703722487067,15.9878,15.9878,15.9782,15.9782,8418.7037
2005-12-19 12:55:00,33.27,33.29,33.27,33.29,2434.3239679480675,15.983,15.9926,15.983,15.9926,2434.324
2005-12-19 13:00:00,33.29,33.31,33.28,33.29,17445.988436961154,15.9926,16.0023,15.9878,15.9926,17445.9884
2005-12-19 13:05:00,33.29,33.33,33.29,33.31,15214.524799675424,15.9926,16.0119,15.9926,16.0023,15214.5248
2005-12-19 13:10:00,33.32,33.32,33.3,33.32,16127.396287655947,16.0071,16.0071,15.9974,16.0071,16127.3963
2005-12-19 13:15:00,33.31,33.32,33.3,33.31,17344.558271629983,16.0023,16.0071,15.9974,16.0023,17344.5583
2005-12-19 13:20:00,33.32,33.32,33.31,33.32,13693.07231970788,16.0071,16.0071,16.0023,16.0071,13693.0723
2005-12-19 13:25:00,33.32,33.33,33.31,33.32,12070.18967440917,16.0071,16.0119,16.0023,16.0071,12070.1897
2005-12-19 13:30:00,33.31,33.31,33.27,33.28,10548.737194441626,16.0023,16.0023,15.983,15.9878,10548.7372
2005-12-19 13:35:00,33.28,33.29,33.27,33.27,6085.809919870169,15.9878,15.9926,15.983,15.983,6085.8099
2005-12-19 13:40:00,33.28,33.28,33.23,33.23,22010.34587686378,15.9878,15.9878,15.9638,15.9638,22010.3459
2005-12-19 13:45:00,33.22,33.25,33.22,33.22,22416.066538188457,15.959,15.9734,15.959,15.959,22416.0665
2005-12-19 13:50:00,33.23,33.26,33.21,33.25,9433.005375798764,15.9638,15.9782,15.9542,15.9734,9433.0054
2005-12-19 13:55:00,33.25,33.28,33.25,33.28,3347.195455928593,15.9734,15.9878,15.9734,15.9878,3347.1955
2005-12-19 14:00:00,33.27,33.28,33.25,33.28,19474.59174358454,15.983,15.9878,15.9734,15.9878,19474.5917
2005-12-19 14:05:00,33.29,33.37,33.28,33.37,61568.11035601988,15.9926,16.0311,15.9878,16.0311,61568.1104
2005-12-19 14:10:00,33.37,33.37,33.25,33.26,50309.36200426007,16.0311,16.0311,15.9734,15.9782,50309.362
2005-12-19 14:15:00,33.27,33.27,33.22,33.23,14605.943807688407,15.983,15.983,15.959,15.9638,14605.9438
2005-12-19 14:20:00,33.23,33.26,33.22,33.23,45947.86489501978,15.9638,15.9782,15.959,15.9638,45947.8649
2005-12-19 14:25:00,33.24,33.24,33.2,33.22,28603.306623389795,15.9686,15.9686,15.9494,15.959,28603.3066
2005-12-19 14:30:00,33.21,33.24,33.19,33.22,28096.15579673395,15.9542,15.9686,15.9446,15.959,28096.1558
2005-12-19 14:35:00,33.22,33.23,33.21,33.22,18561.720255604017,15.959,15.9638,15.9542,15.959,18561.7203
2005-12-19 14:40:00,33.23,33.23,33.21,33.23,15620.245461000102,15.9638,15.9638,15.9542,15.9638,15620.2455
2005-12-19 14:45:00,33.23,33.28,33.23,33.28,49092.20002028604,15.9638,15.9878,15.9638,15.9878,49092.2
2005-12-19 14:50:00,33.28,33.31,33.2,33.2,36210.56902322751,15.9878,16.0023,15.9494,15.9494,36210.569
2005-12-19 14:55:00,33.19,33.21,33.15,33.17,34587.6863779288,15.9446,15.9542,15.9254,15.935,34587.6864
2005-12-19 15:00:00,33.16,33.21,33.16,33.17,28501.87645805863,15.9302,15.9542,15.9302,15.935,28501.8765
2005-12-19 15:05:00,33.17,33.2,33.14,33.14,38746.32315650675,15.935,15.9494,15.9206,15.9206,38746.3232
2005-12-19 15:10:00,33.14,33.17,33.13,33.16,45947.86489501978,15.9206,15.935,15.9158,15.9302,45947.8649
2005-12-19 15:15:00,33.15,33.15,33.12,33.13,21706.05538087027,15.9254,15.9254,15.911,15.9158,21706.0554
2005-12-19 15:20:00,33.13,33.18,33.12,33.13,26574.703316766405,15.9158,15.9398,15.911,15.9158,26574.7033
2005-12-19 15:25:00,33.12,33.13,33.11,33.11,53352.26696419515,15.911,15.9158,15.9062,15.9062,53352.267
2005-12-19 15:30:00,33.11,33.11,33.05,33.06,35906.278527234,15.9062,15.9062,15.8773,15.8822,35906.2785
2005-12-19 15:35:00,33.04,33.05,33.0,33.05,64205.294654630285,15.8725,15.8773,15.8533,15.8773,64205.2947
2005-12-19 15:40:00,33.05,33.05,33.03,33.04,76782.6351556953,15.8773,15.8773,15.8677,15.8725,76782.6352
2005-12-19 15:45:00,33.03,33.07,33.02,33.07,77898.36697433816,15.8677,15.887,15.8629,15.887,77898.367
2005-12-19 15:50:00,33.06,33.06,32.99,33.03,45034.993407039256,15.8822,15.8822,15.8485,15.8677,45034.9934
2005-12-19 15:55:00,33.03,33.06,33.03,33.05,47063.59671366264,15.8677,15.8822,15.8677,15.8773,47063.5967
2005-12-20 09:30:00,32.93,32.98,32.86,32.9,42702.09960442236,15.8197,15.8437,15.7861,15.8053,42702.0996
2005-12-20 09:35:00,32.89,32.95,32.81,32.81,45542.1442336951,15.8005,15.8293,15.7621,15.7621,45542.1442
2005-12-20 09:40:00,32.78,32.85,32.73,32.84,44832.13307637692,15.7476,15.7813,15.7236,15.7765,44832.1331
2005-12-20 09:45:00,32.84,32.87,32.81,32.86,96764.37772593569,15.7765,15.7909,15.7621,15.7861,96764.3777
2005-12-20 09:50:00,32.86,32.87,32.78,32.8,37833.45166852622,15.7861,15.7909,15.7476,15.7572,37833.4517
2005-12-20 09:55:00,32.8,32.88,32.8,32.85,52845.116137539306,15.7572,15.7957,15.7572,15.7813,52845.1161
2005-12-20 10:00:00,32.85,32.85,32.79,32.82,38137.742164519725,15.7813,15.7813,15.7524,15.7669,38137.7422
2005-12-20 10:05:00,32.83,32.87,32.79,32.86,18764.580586266355,15.7717,15.7909,15.7524,15.7861,18764.5806
2005-12-20 10:10:00,32.85,32.88,32.78,32.8,29921.898772695,15.7813,15.7957,15.7476,15.7572,29921.8988
2005-12-20 10:15:00,32.79,32.8,32.78,32.78,27183.284308753424,15.7524,15.7572,15.7476,15.7476,27183.2843
2005-12-20 10:20:00,32.78,32.81,32.78,32.79,10853.027690435136,15.7476,15.7621,15.7476,15.7524,10853.0277
2005-12-20 10:25:00,32.8,32.86,32.8,32.85,14707.373973019576,15.7572,15.7861,15.7572,15.7813,14707.374
2005-12-20 10:30:00,32.85,32.86,32.83,32.86,24647.530175474185,15.7813,15.7861,15.7717,15.7861,24647.5302
2005-12-20 10:35:00,32.86,32.93,32.86,32.93,34891.97687392231,15.7861,15.8197,15.7861,15.8197,34891.9769
2005-12-20 10:40:00,32.92,32.94,32.89,32.94,32153.362409980728,15.8149,15.8245,15.8005,15.8245,32153.3624
2005-12-20 10:45:00,32.93,32.98,32.91,32.97,17851.70909828583,15.8197,15.8437,15.8101,15.8389,17851.7091
2005-12-20 10:50:00,32.97,33.03,32.94,33.02,14808.804138350746,15.8389,15.8677,15.8245,15.8629,14808.8041
2005-12-20 10:55:00,33.02,33.09,33.0,33.05,46556.4458870068,15.8629,15.8966,15.8533,15.8773,46556.4459
2005-12-20 11:00:00,33.04,33.07,33.03,33.07,16533.116948980627,15.8725,15.887,15.8677,15.887,16533.1169
2005-12-20 11:05:00,33.07,33.13,33.07,33.13,20996.04422355209,15.887,15.9158,15.887,15.9158,20996.0442
2005-12-20 11:10:00,33.13,33.18,33.06,33.06,25966.12232477939,15.9158,15.9398,15.8822,15.8822,25966.1223
2005-12-20 11:15:00,33.06,33.1,33.05,33.06,18663.150420935188,15.8822,15.9014,15.8773,15.8822,18663.1504
2005-12-20 11:20:00,33.07,33.08,33.06,33.08,9838.72603712344,15.887,15.8918,15.8822,15.8918,9838.726
2005-12-20 11:25:00,33.08,33.1,33.07,33.08,10954.457855766304,15.8918,15.9014,15.887,15.8918,10954.4579
2005-12-20 11:30:00,33.07,33.1,33.07,33.07,19778.88223957805,15.887,15.9014,15.887,15.887,19778.8822
2005-12-20 11:35:00,33.08,33.09,33.08,33.08,12273.050005071507,15.8918,15.8966,15.8918,15.8918,12273.05
2005-12-20 11:40:00,33.09,33.09,33.05,33.07,12881.630997058524,15.8966,15.8966,15.8773,15.887,12881.631
2005-12-20 11:45:00,33.07,33.09,33.07,33.07,8621.564053149406,15.887,15.8966,15.887,15.887,8621.5641
2005-12-20 11:50:00,33.07,33.09,33.07,33.09,9128.714879805257,15.887,15.8966,15.887,15.8966,9128.7149
2005-12-20 11:55:00,33.09,33.11,33.09,33.11,16228.826452987118,15.8966,15.9062,15.8966,15.9062,16228.8265
2005-12-20 12:00:00,33.12,33.15,33.11,33.15,41079.216959123645,15.911,15.9254,15.9062,15.9254,41079.217
2005-12-20 12:05:00,33.15,33.16,33.13,33.14,27589.004970078106,15.9254,15.9302,15.9158,15.9206,27589.005
2005-12-20 12:10:00,33.14,33.14,33.06,33.08,16837.407444974135,15.9206,15.9206,15.8822,15.8918,16837.4074
2005-12-20 12:15:00,33.08,33.12,33.08,33.12,9534.435541129931,15.8918,15.911,15.8918,15.911,9534.4355
2005-12-20 12:20:00,33.13,33.15,33.11,33.13,8520.133887818238,15.9158,15.9254,15.9062,15.9158,8520.1339
2005-12-20 12:25:00,33.13,33.16,33.13,33.15,7302.971903844204,15.9158,15.9302,15.9158,15.9254,7302.9719
2005-12-20 12:30:00,33.13,33.14,33.12,33.12,9940.15620245461,15.9158,15.9206,15.911,15.911,9940.1562
2005-12-20 12:35:00,33.11,33.14,33.1,33.14,36616.28968455218,15.9062,15.9206,15.9014,15.9206,36616.2897
2005-12-20 12:40:00,33.13,33.13,33.11,33.13,19778.88223957805,15.9158,15.9158,15.9062,15.9158,19778.8822
2005-12-20 12:45:00,33.13,33.14,33.11,33.11,31240.490922000205,15.9158,15.9206,15.9062,15.9062,31240.4909
2005-12-20 12:50:00,33.1,33.12,33.1,33.12,9737.29587179227,15.9014,15.911,15.9014,15.911,9737.2959
2005-12-20 12:55:00,33.12,33.2,33.11,33.18,16431.686783649457,15.911,15.9494,15.9062,15.9398,16431.6868
2005-12-20 13:00:00,33.18,33.22,33.17,33.22,14707.373973019576,15.9398,15.959,15.935,15.959,14707.374
2005-12-20 13:05:00,33.22,33.23,33.21,33.22,11563.038847753322,15.959,15.9638,15.9542,15.959,11563.0388
2005-12-20 13:10:00,33.23,33.23,33.21,33.22,8722.994218480577,15.9638,15.9638,15.9542,15.959,8722.9942
2005-12-20 13:15:00,33.22,33.24,33.22,33.24,8621.564053149406,15.959,15.9686,15.959,15.9686,8621.5641
2005-12-20 13:20:00,33.23,33.24,33.22,33.24,13084.491327720863,15.9638,15.9686,15.959,15.9686,13084.4913
2005-12-20 13:25:00,33.24,33.24,33.22,33.24,10143.016533116948,15.9686,15.9686,15.959,15.9686,10143.0165
2005-12-20 13:30:00,33.23,33.24,33.22,33.24,8317.273557155899,15.9638,15.9686,15.959,15.9686,8317.2736
2005-12-20 13:35:00,33.24,33.24,33.23,33.23,3042.9049599350847,15.9686,15.9686,15.9638,15.9638,3042.905
2005-12-20 13:40:00,33.23,33.24,33.22,33.23,12881.630997058524,15.9638,15.9686,15.959,15.9638,12881.631
2005-12-20 13:45:00,33.23,33.24,33.22,33.23,24444.669844811848,15.9638,15.9686,15.959,15.9638,24444.6698
2005-12-20 13:50:00,33.23,33.24,33.21,33.23,33776.24505527944,15.9638,15.9686,15.9542,15.9638,33776.2451
2005-12-20 13:55:00,33.23,33.23,33.19,33.21,23328.938026168984,15.9638,15.9638,15.9446,15.9542,23328.938
2005-12-20 14:00:00,33.19,33.21,33.18,33.2,29516.17811137032,15.9446,15.9542,15.9398,15.9494,29516.1781
2005-12-20 14:05:00,33.19,33.19,33.17,33.19,15620.245461000102,15.9446,15.9446,15.935,15.9446,15620.2455
2005-12-20 14:10:00,33.19,33.2,33.16,33.17,25763.26199411705,15.9446,15.9494,15.9302,15.935,25763.262
2005-12-20 14:15:00,33.17,33.19,33.15,33.19,22517.496703519628,15.935,15.9446,15.9254,15.9446,22517.4967
2005-12-20 14:20:00,33.19,33.21,33.18,33.21,19373.161578253374,15.9446,15.9542,15.9398,15.9542,19373.1616
2005-12-20 14:25:00,33.21,33.21,33.18,33.2,14605.943807688407,15.9542,15.9542,15.9398,15.9494,14605.9438
2005-12-20 14:30:00,33.2,33.21,33.19,33.21,23328.938026168984,15.9494,15.9542,15.9446,15.9542,23328.938
2005-12-20 14:35:00,33.21,33.21,33.17,33.17,16431.686783649457,15.9542,15.9542,15.935,15.935,16431.6868
2005-12-20 14:40:00,33.17,33.21,33.17,33.21,19778.88223957805,15.935,15.9542,15.935,15.9542,19778.8822
2005-12-20 14:45:00,33.2,33.21,33.17,33.17,20387.463231565067,15.9494,15.9542,15.935,15.935,20387.4632
2005-12-20 14:50:00,33.18,33.18,33.13,33.13,20286.033066233897,15.9398,15.9398,15.9158,15.9158,20286.0331
2005-12-20 14:55:00,33.13,33.13,33.08,33.1,35094.83720458464,15.9158,15.9158,15.8918,15.9014,35094.8372
2005-12-20 15:00:00,33.1,33.14,33.09,33.14,20590.323562227408,15.9014,15.9206,15.8966,15.9206,20590.3236
2005-12-20 15:05:00,33.14,33.14,33.09,33.09,20184.60290090273,15.9206,15.9206,15.8966,15.8966,20184.6029
2005-12-20 15:10:00,33.09,33.09,32.95,32.98,60148.08804138351,15.8966,15.8966,15.8293,15.8437,60148.088
2005-12-20 15:15:00,32.98,32.99,32.93,32.93,47367.88720965615,15.8437,15.8485,15.8197,15.8197,47367.8872
2005-12-20 15:20:00,32.93,32.96,32.93,32.95,43919.26158839639,15.8197,15.8341,15.8197,15.8293,43919.2616
2005-12-20 15:25:00,32.95,32.96,32.93,32.93,42499.23927376002,15.8293,15.8341,15.8197,15.8197,42499.2393
2005-12-20 15:30:00,32.92,32.93,32.91,32.92,35297.69753524698,15.8149,15.8197,15.8101,15.8149,35297.6975
2005-12-20 15:35:00,32.92,32.92,32.85,32.86,39253.47398316259,15.8149,15.8149,15.7813,15.7861,39253.474
2005-12-20 15:40:00,32.86,32.87,32.84,32.85,161781.11370321535,15.7861,15.7909,15.7765,15.7813,161781.1137
2005-12-20 15:45:00,32.85,32.85,32.84,32.84,50613.65250025358,15.7813,15.7813,15.7765,15.7765,50613.6525
2005-12-20 15:50:00,32.85,32.87,32.85,32.86,63799.57399330561,15.7813,15.7909,15.7813,15.7861,63799.574
2005-12-20 15:55:00,32.86,32.88,32.84,32.86,69479.6632518511,15.7861,15.7957,15.7765,15.7861,69479.6633
2005-12-21 09:30:00,32.93,33.04,32.93,33.04,31950.50207931839,15.8197,15.8725,15.8197,15.8725,31950.5021
2005-12-21 09:35:00,33.05,33.11,33.03,33.11,93924.33309666294,15.8773,15.9062,15.8677,15.9062,93924.3331
2005-12-21 09:40:00,33.13,33.18,33.1,33.17,25864.69215944822,15.9158,15.9398,15.9014,15.935,25864.6922
2005-12-21 09:45:00,33.18,33.2,33.15,33.16,96865.80789126686,15.9398,15.9494,15.9254,15.9302,96865.8079
2005-12-21 09:50:00,33.17,33.21,33.16,33.19,22010.34587686378,15.935,15.9542,15.9302,15.9446,22010.3459
2005-12-21 09:55:00,33.19,33.21,33.18,33.21,11461.608682422151,15.9446,15.9542,15.9398,15.9542,11461.6087
2005-12-21 10:00:00,33.21,33.22,33.19,33.22,18866.010751597525,15.9542,15.959,15.9446,15.959,18866.0108
2005-12-21 10:05:00,33.22,33.31,33.21,33.31,20590.323562227408,15.959,16.0023,15.9542,16.0023,20590.3236
2005-12-21 10:10:00,33.31,33.34,33.3,33.31,27791.86530074044,16.0023,16.0167,15.9974,16.0023,27791.8653
2005-12-21 10:15:00,33.31,33.36,33.31,33.35,13287.351658383202,16.0023,16.0263,16.0023,16.0215,13287.3517
2005-12-21 10:20:00,33.36,33.39,33.36,33.39,23734.658687493666,16.0263,16.0407,16.0263,16.0407,23734.6587
2005-12-21 10:25:00,33.39,33.41,33.38,33.38,9635.865706461102,16.0407,16.0503,16.0359,16.0359,9635.8657
2005-12-21 10:30:00,33.37,33.37,33.36,33.36,29516.17811137032,16.0311,16.0311,16.0263,16.0263,29516.1781
2005-12-21 10:35:00,33.36,33.36,33.34,33.35,10143.016533116948,16.0263,16.0263,16.0167,16.0215,10143.0165
2005-12-21 10:40:00,33.35,33.36,33.35,33.35,8114.413226493559,16.0215,16.0263,16.0215,16.0215,8114.4132
2005-12-21 10:45:00,33.36,33.4,33.35,33.39,23633.22852216249,16.0263,16.0455,16.0215,16.0407,23633.2285
2005-12-21 10:50:00,33.4,33.4,33.39,33.39,13997.36281570139,16.0455,16.0455,16.0407,16.0407,13997.3628
2005-12-21 10:55:00,33.4,33.46,33.39,33.46,35399.12770057815,16.0455,16.0743,16.0407,16.0743,35399.1277
2005-12-21 11:00:00,33.46,33.48,33.45,33.48,8722.994218480577,16.0743,16.0839,16.0695,16.0839,8722.9942
2005-12-21 11:05:00,33.48,33.52,33.48,33.52,34891.97687392231,16.0839,16.1031,16.0839,16.1031,34891.9769
2005-12-21 11:10:00,33.51,33.56,33.51,33.54,25357.54133279237,16.0983,16.1224,16.0983,16.1127,25357.5413
2005-12-21 11:15:00,33.53,33.58,33.53,33.56,15417.385130337763,16.1079,16.132,16.1079,16.1224,15417.3851
2005-12-21 11:20:00,33.58,33.61,33.55,33.61,20894.614058220915,16.132,16.1464,16.1176,16.1464,20894.6141
2005-12-21 11:25:00,33.6,33.68,33.52,33.52,39152.04381783142,16.1416,16.18,16.1031,16.1031,39152.0438
2005-12-21 11:30:00,33.52,33.54,33.48,33.5,20996.04422355209,16.1031,16.1127,16.0839,16.0935,20996.0442
2005-12-21 11:35:00,33.49,33.53,33.49,33.53,28907.597119383303,16.0887,16.1079,16.0887,16.1079,28907.5971
2005-12-21 11:40:00,33.54,33.55,33.53,33.55,16837.407444974135,16.1127,16.1176,16.1079,16.1176,16837.4074
2005-12-21 11:45:00,33.55,33.57,33.54,33.57,16025.96612232478,16.1176,16.1272,16.1127,16.1272,16025.9661
2005-12-21 11:50:00,33.57,33.57,33.53,33.54,18460.290090272847,16.1272,16.1272,16.1079,16.1127,18460.2901
2005-12-21 11:55:00,33.54,33.55,33.53,33.54,28096.15579673395,16.1127,16.1176,16.1079,16.1127,28096.1558
2005-12-21 12:00:00,33.53,33.54,33.53,33.54,7607.262399837712,16.1079,16.1127,16.1079,16.1127,7607.2624
2005-12-21 12:05:00,33.54,33.54,33.53,33.54,18054.56942894817,16.1127,16.1127,16.1079,16.1127,18054.5694
2005-12-21 12:10:00,33.54,33.57,33.53,33.55,26574.703316766405,16.1127,16.1272,16.1079,16.1176,26574.7033
2005-12-21 12:15:00,33.54,33.57,33.54,33.56,16735.977279642964,16.1127,16.1272,16.1127,16.1224,16735.9773
2005-12-21 12:20:00,33.56,33.58,33.56,33.58,6390.100415863678,16.1224,16.132,16.1224,16.132,6390.1004
2005-12-21 12:25:00,33.58,33.58,33.57,33.57,9027.284714474084,16.132,16.132,16.1272,16.1272,9027.2847
2005-12-21 12:30:00,33.58,33.59,33.57,33.59,13287.351658383202,16.132,16.1368,16.1272,16.1368,13287.3517
2005-12-21 12:35:00,33.59,33.6,33.59,33.6,20286.033066233897,16.1368,16.1416,16.1368,16.1416,20286.0331
2005-12-21 12:40:00,33.6,33.62,33.6,33.62,18967.440916928696,16.1416,16.1512,16.1416,16.1512,18967.4409
2005-12-21 12:45:00,33.62,33.63,33.61,33.62,6288.670250532508,16.1512,16.156,16.1464,16.1512,6288.6703
2005-12-21 12:50:00,33.61,33.61,33.57,33.57,10345.876863779287,16.1464,16.1464,16.1272,16.1272,10345.8769
2005-12-21 12:55:00,33.56,33.57,33.55,33.56,4158.636778577949,16.1224,16.1272,16.1176,16.1224,4158.6368
2005-12-21 13:00:00,33.56,33.57,33.56,33.56,20894.614058220915,16.1224,16.1272,16.1224,16.1224,20894.6141
2005-12-21 13:05:00,33.56,33.57,33.49,33.49,20286.033066233897,16.1224,16.1272,16.0887,16.0887,20286.0331
2005-12-21 13:10:00,33.5,33.5,33.48,33.48,16025.96612232478,16.0935,16.0935,16.0839,16.0839,16025.9661
2005-12-21 13:15:00,33.47,33.48,33.47,33.47,3347.195455928593,16.0791,16.0839,16.0791,16.0791,3347.1955
2005-12-21 13:20:00,33.48,33.48,33.44,33.44,13287.351658383202,16.0839,16.0839,16.0647,16.0647,13287.3517
2005-12-21 13:25:00,33.44,33.44,33.4,33.4,44527.8425803834,16.0647,16.0647,16.0455,16.0455,44527.8426
2005-12-21 13:30:00,33.4,33.4,33.37,33.37,23227.507860837813,16.0455,16.0455,16.0311,16.0311,23227.5079
2005-12-21 13:35:00,33.38,33.4,33.37,33.38,23024.64753017548,16.0359,16.0455,16.0311,16.0359,23024.6475
2005-12-21 13:40:00,33.38,33.39,33.37,33.37,15113.094634344254,16.0359,16.0407,16.0311,16.0311,15113.0946
2005-12-21 13:45:00,33.37,33.4,33.37,33.4,18054.56942894817,16.0311,16.0455,16.0311,16.0455,18054.5694
2005-12-21 13:50:00,33.4,33.41,33.39,33.4,13794.502485039053,16.0455,16.0503,16.0407,16.0455,13794.5025
2005-12-21 13:55:00,33.4,33.41,33.39,33.4,7404.402069175373,16.0455,16.0503,16.0407,16.0455,7404.4021
2005-12-21 14:00:00,33.41,33.41,33.37,33.39,30124.759103357337,16.0503,16.0503,16.0311,16.0407,30124.7591
2005-12-21 14:05:00,33.39,33.41,33.35,33.41,10650.167359772797,16.0407,16.0503,16.0215,16.0503,10650.1674
2005-12-21 14:10:00,33.42,33.44,33.41,33.43,7201.541738513034,16.0551,16.0647,16.0503,16.0599,7201.5417
2005-12-21 14:15:00,33.44,33.5,33.38,33.5,33066.233897961254,16.0647,16.0935,16.0359,16.0935,33066.2339
2005-12-21 14:20:00,33.51,33.52,33.49,33.5,14808.804138350746,16.0983,16.1031,16.0887,16.0935,14808.8041
2005-12-21 14:25:00,33.5,33.5,33.44,33.47,14605.943807688407,16.0935,16.0935,16.0647,16.0791,14605.9438
2005-12-21 14:30:00,33.46,33.46,33.44,33.45,5680.089258545491,16.0743,16.0743,16.0647,16.0695,5680.0893
2005-12-21 14:35:00,33.47,33.48,33.45,33.47,34283.395881935285,16.0791,16.0839,16.0695,16.0791,34283.3959
2005-12-21 14:40:00,33.47,33.48,33.44,33.44,10954.457855766304,16.0791,16.0839,16.0647,16.0647,10954.4579
2005-12-21 14:45:00,33.44,33.44,33.35,33.37,30936.200426006693,16.0647,16.0647,16.0215,16.0311,30936.2004
2005-12-21 14:50:00,33.37,33.4,33.36,33.4,16431.686783649457,16.0311,16.0455,16.0263,16.0455,16431.6868
2005-12-21 14:55:00,33.41,33.41,33.37,33.41,17547.41860229232,16.0503,16.0503,16.0311,16.0503,17547.4186
2005-12-21 15:00:00,33.41,33.42,33.39,33.41,10447.307029110458,16.0503,16.0551,16.0407,16.0503,10447.307
2005-12-21 15:05:00,33.41,33.44,33.41,33.42,25256.111167461204,16.0503,16.0647,16.0503,16.0551,25256.1112
2005-12-21 15:10:00,33.43,33.44,33.42,33.44,15011.664469013083,16.0599,16.0647,16.0551,16.0647,15011.6645
2005-12-21 15:15:00,33.43,33.44,33.39,33.43,25763.26199411705,16.0599,16.0647,16.0407,16.0599,25763.262
2005-12-21 15:20:00,33.44,33.51,33.44,33.51,17851.70909828583,16.0647,16.0983,16.0647,16.0983,17851.7091
2005-12-21 15:25:00,33.5,33.52,33.5,33.51,24951.820671467696,16.0935,16.1031,16.0935,16.0983,24951.8207
2005-12-21 15:30:00,33.5,33.51,33.5,33.5,17445.988436961154,16.0935,16.0983,16.0935,16.0935,17445.9884
2005-12-21 15:35:00,33.5,33.51,33.49,33.49,30936.200426006693,16.0935,16.0983,16.0887,16.0887,30936.2004
2005-12-21 15:40:00,33.5,33.52,33.49,33.5,20691.75372755857,16.0935,16.1031,16.0887,16.0935,20691.7537
2005-12-21 15:45:00,33.51,33.63,33.51,33.61,63089.562835987424,16.0983,16.156,16.0983,16.1464,63089.5628
2005-12-21 15:50:00,33.62,33.68,33.62,33.65,126889.13682929304,16.1512,16.18,16.1512,16.1656,126889.1368
2005-12-21 15:55:00,33.66,33.66,33.64,33.64,56800.89258545492,16.1704,16.1704,16.1608,16.1608,56800.8926
2005-12-22 09:30:00,33.82,33.82,33.62,33.74,50207.9318389289,16.2473,16.2473,16.1512,16.2088,50207.9318
2005-12-22 09:35:00,33.75,33.92,33.75,33.84,24748.960340805355,16.2136,16.2953,16.2136,16.2569,24748.9603
2005-12-22 09:40:00,33.84,33.9,33.82,33.85,12070.18967440917,16.2569,16.2857,16.2473,16.2617,12070.1897
2005-12-22 09:45:00,33.85,33.86,33.83,33.84,22517.496703519628,16.2617,16.2665,16.2521,16.2569,22517.4967
2005-12-22 09:50:00,33.83,33.83,33.77,33.78,18257.42975961051,16.2521,16.2521,16.2232,16.228,18257.4298
2005-12-22 09:55:00,33.79,33.8,33.75,33.76,11360.178517090982,16.2328,16.2377,16.2136,16.2184,11360.1785
2005-12-22 10:00:00,33.77,33.79,33.77,33.79,12780.200831727356,16.2232,16.2328,16.2232,16.2328,12780.2008
2005-12-22 10:05:00,33.78,33.79,33.75,33.75,9534.435541129931,16.228,16.2328,16.2136,16.2136,9534.4355
2005-12-22 10:10:00,33.77,33.79,33.77,33.77,16533.116948980627,16.2232,16.2328,16.2232,16.2232,16533.1169
2005-12-22 10:15:00,33.77,33.78,33.72,33.72,33573.3847246171,16.2232,16.228,16.1992,16.1992,33573.3847
2005-12-22 10:20:00,33.72,33.75,33.71,33.72,12577.340501065017,16.1992,16.2136,16.1944,16.1992,12577.3405
2005-12-22 10:25:00,33.73,33.78,33.71,33.78,9940.15620245461,16.204,16.228,16.1944,16.228,9940.1562
2005-12-22 10:30:00,33.78,33.78,33.75,33.75,14098.79298103256,16.228,16.228,16.2136,16.2136,14098.793
2005-12-22 10:35:00,33.76,33.76,33.72,33.72,6897.2512425195255,16.2184,16.2184,16.1992,16.1992,6897.2512
2005-12-22 10:40:00,33.72,33.73,33.68,33.7,12983.061162389697,16.1992,16.204,16.18,16.1896,12983.0612
2005-12-22 10:45:00,33.69,33.7,33.65,33.67,15924.53595699361,16.1848,16.1896,16.1656,16.1752,15924.536
2005-12-22 10:50:00,33.67,33.7,33.66,33.69,42600.66943909119,16.1752,16.1896,16.1704,16.1848,42600.6694
2005-12-22 10:55:00,33.7,33.7,33.67,33.68,14098.79298103256,16.1896,16.1896,16.1752,16.18,14098.793
2005-12-22 11:00:00,33.67,33.69,33.66,33.68,29009.02728471448,16.1752,16.1848,16.1704,16.18,29009.0273
2005-12-22 11:05:00,33.7,33.7,33.68,33.69,28197.58596206512,16.1896,16.1896,16.18,16.1848,28197.586
2005-12-22 11:10:00,33.69,33.69,33.65,33.65,17547.41860229232,16.1848,16.1848,16.1656,16.1656,17547.4186
2005-12-22 11:15:00,33.65,33.66,33.63,33.66,7404.402069175373,16.1656,16.1704,16.156,16.1704,7404.4021
2005-12-22 11:20:00,33.66,33.7,33.65,33.68,27284.714474084594,16.1704,16.1896,16.1656,16.18,27284.7145
2005-12-22 11:25:00,33.68,33.68,33.65,33.67,6288.670250532508,16.18,16.18,16.1656,16.1752,6288.6703
2005-12-22 11:30:00,33.67,33.67,33.62,33.63,8722.994218480577,16.1752,16.1752,16.1512,16.156,8722.9942
2005-12-22 11:35:00,33.62,33.62,33.61,33.61,10345.876863779287,16.1512,16.1512,16.1464,16.1464,10345.8769
2005-12-22 11:40:00,33.61,33.61,33.6,33.6,19576.02190891571,16.1464,16.1464,16.1416,16.1416,19576.0219
2005-12-22 11:45:00,33.6,33.61,33.58,33.59,13693.07231970788,16.1416,16.1464,16.132,16.1368,13693.0723
2005-12-22 11:50:00,33.59,33.65,33.59,33.64,22416.066538188457,16.1368,16.1656,16.1368,16.1608,22416.0665
2005-12-22 11:55:00,33.63,33.64,33.62,33.64,14707.373973019576,16.156,16.1608,16.1512,16.1608,14707.374
2005-12-22 12:00:00,33.64,33.64,33.6,33.6,11867.329343746833,16.1608,16.1608,16.1416,16.1416,11867.3293
2005-12-22 12:05:00,33.6,33.6,33.59,33.59,12881.630997058524,16.1416,16.1416,16.1368,16.1368,12881.631
2005-12-22 12:10:00,33.59,33.61,33.57,33.6,28400.44629272745,16.1368,16.1464,16.1272,16.1416,28400.4463
2005-12-22 12:15:00,33.6,33.61,33.57,33.58,15315.954965006593,16.1416,16.1464,16.1272,16.132,15315.955
2005-12-22 12:20:00,33.58,33.61,33.57,33.58,12983.061162389697,16.132,16.1464,16.1272,16.132,12983.0612
2005-12-22 12:25:00,33.59,33.63,33.59,33.62,3854.346282584441,16.1368,16.156,16.1368,16.1512,3854.3463
2005-12-22 12:30:00,33.62,33.68,33.62,33.68,18358.85992494168,16.1512,16.18,16.1512,16.18,18358.8599
2005-12-22 12:35:00,33.68,33.68,33.67,33.68,6795.821077188356,16.18,16.18,16.1752,16.18,6795.8211
2005-12-22 12:40:00,33.68,33.7,33.66,33.69,15113.094634344254,16.18,16.1896,16.1704,16.1848,15113.0946
2005-12-22 12:45:00,33.7,33.72,33.7,33.71,11360.178517090982,16.1896,16.1992,16.1896,16.1944,11360.1785
2005-12-22 12:50:00,33.7,33.7,33.68,33.69,4057.2066132467794,16.1896,16.1896,16.18,16.1848,4057.2066
2005-12-22 12:55:00,33.69,33.71,33.69,33.7,9128.714879805257,16.1848,16.1944,16.1848,16.1896,9128.7149
2005-12-22 13:00:00,33.71,33.75,33.7,33.72,8418.703722487067,16.1944,16.2136,16.1896,16.1992,8418.7037
2005-12-22 13:05:00,33.73,33.73,33.71,33.73,8418.703722487067,16.204,16.204,16.1944,16.204,8418.7037
2005-12-22 13:10:00,33.73,33.74,33.72,33.73,9838.72603712344,16.204,16.2088,16.1992,16.204,9838.726
2005-12-22 13:15:00,33.74,33.74,33.73,33.74,9027.284714474084,16.2088,16.2088,16.204,16.2088,9027.2847
2005-12-22 13:20:00,33.73,33.77,33.73,33.77,15113.094634344254,16.204,16.2232,16.204,16.2232,15113.0946
2005-12-22 13:25:00,33.77,33.81,33.77,33.8,17141.697940967642,16.2232,16.2425,16.2232,16.2377,17141.6979
2005-12-22 13:30:00,33.8,33.81,33.79,33.81,8418.703722487067,16.2377,16.2425,16.2328,16.2425,8418.7037
2005-12-22 13:35:00,33.81,33.84,33.81,33.84,18967.440916928696,16.2425,16.2569,16.2425,16.2569,18967.4409
2005-12-22 13:40:00,33.84,33.86,33.84,33.86,10954.457855766304,16.2569,16.2665,16.2569,16.2665,10954.4579
2005-12-22 13:45:00,33.86,33.87,33.85,33.87,11360.178517090982,16.2665,16.2713,16.2617,16.2713,11360.1785
2005-12-22 13:50:00,33.86,33.87,33.85,33.86,16837.407444974135,16.2665,16.2713,16.2617,16.2665,16837.4074
2005-12-22 13:55:00,33.86,33.89,33.85,33.88,12780.200831727356,16.2665,16.2809,16.2617,16.2761,12780.2008
2005-12-22 14:00:00,33.88,33.91,33.88,33.91,13287.351658383202,16.2761,16.2905,16.2761,16.2905,13287.3517
2005-12-22 14:05:00,33.91,33.92,33.91,33.92,21198.904554214423,16.2905,16.2953,16.2905,16.2953,21198.9046
2005-12-22 14:10:00,33.92,33.94,33.9,33.91,33674.81488994827,16.2953,16.3049,16.2857,16.2905,33674.8149
2005-12-22 14:15:00,33.91,33.91,33.9,33.91,8722.994218480577,16.2905,16.2905,16.2857,16.2905,8722.9942
2005-12-22 14:20:00,33.91,33.92,33.91,33.91,15315.954965006593,16.2905,16.2953,16.2905,16.2905,15315.955
2005-12-22 14:25:00,33.91,33.92,33.87,33.9,12678.770666396187,16.2905,16.2953,16.2713,16.2857,12678.7707
2005-12-22 14:30:00,33.91,33.91,33.87,33.88,16330.256618318288,16.2905,16.2905,16.2713,16.2761,16330.2566
2005-12-22 14:35:00,33.88,33.89,33.88,33.88,3550.0557865909323,16.2761,16.2809,16.2761,16.2761,3550.0558
2005-12-22 14:40:00,33.89,33.89,33.88,33.88,16330.256618318288,16.2809,16.2809,16.2761,16.2761,16330.2566
2005-12-22 14:45:00,33.89,33.9,33.88,33.88,20184.60290090273,16.2809,16.2857,16.2761,16.2761,20184.6029
2005-12-22 14:50:00,33.89,33.92,33.89,33.91,22111.77604219495,16.2809,16.2953,16.2809,16.2905,22111.776
2005-12-22 14:55:00,33.91,33.94,33.91,33.91,12881.630997058524,16.2905,16.3049,16.2905,16.2905,12881.631
2005-12-22 15:00:00,33.92,33.94,33.91,33.92,16330.256618318288,16.2953,16.3049,16.2905,16.2953,16330.2566
2005-12-22 15:05:00,33.92,33.92,33.91,33.91,24546.10001014301,16.2953,16.2953,16.2905,16.2905,24546.1
2005-12-22 15:10:00,33.91,33.91,33.88,33.91,17547.41860229232,16.2905,16.2905,16.2761,16.2905,17547.4186
2005-12-22 15:15:00,33.9,33.9,33.86,33.86,4158.636778577949,16.2857,16.2857,16.2665,16.2665,4158.6368
2005-12-22 15:20:00,33.86,33.89,33.85,33.87,21300.3347195456,16.2665,16.2809,16.2617,16.2713,21300.3347
2005-12-22 15:25:00,33.88,33.91,33.86,33.89,34283.395881935285,16.2761,16.2905,16.2665,16.2809,34283.3959
2005-12-22 15:30:00,33.9,33.9,33.89,33.9,18967.440916928696,16.2857,16.2857,16.2809,16.2857,18967.4409
2005-12-22 15:35:00,33.9,33.9,33.87,33.89,28197.58596206512,16.2857,16.2857,16.2713,16.2809,28197.586
2005-12-22 15:40:00,33.89,33.91,33.87,33.9,25256.111167461204,16.2809,16.2905,16.2713,16.2857,25256.1112
2005-12-22 15:45:00,33.9,33.94,33.89,33.94,32254.79257531189,16.2857,16.3049,16.2809,16.3049,32254.7926
2005-12-22 15:50:00,33.93,33.97,33.92,33.97,58626.63556141596,16.3001,16.3193,16.2953,16.3193,58626.6356
2005-12-22 15:55:00,33.96,33.99,33.96,33.99,74956.89217973425,16.3145,16.3289,16.3145,16.3289,74956.8922
2005-12-23 09:30:00,33.99,34.0,33.73,33.76,102038.7463231565,16.3289,16.3337,16.204,16.2184,102038.7463
2005-12-23 09:35:00,33.76,33.91,33.64,33.65,69276.80292118876,16.2184,16.2905,16.1608,16.1656,69276.8029
2005-12-23 09:40:00,33.65,33.78,33.6,33.6,31849.07191398722,16.1656,16.228,16.1416,16.1416,31849.0719
2005-12-23 09:45:00,33.58,33.67,33.56,33.63,39253.47398316259,16.132,16.1752,16.1224,16.156,39253.474
2005-12-23 09:50:00,33.65,33.65,33.62,33.63,30530.47976468201,16.1656,16.1656,16.1512,16.156,30530.4798
2005-12-23 09:55:00,33.63,33.68,33.62,33.68,28603.306623389795,16.156,16.18,16.1512,16.18,28603.3066
2005-12-23 10:00:00,33.68,33.71,33.66,33.67,15417.385130337763,16.18,16.1944,16.1704,16.1752,15417.3851
2005-12-23 10:05:00,33.66,33.68,33.66,33.67,19068.871082259862,16.1704,16.18,16.1704,16.1752,19068.8711
2005-12-23 10:10:00,33.67,33.7,33.65,33.68,35703.41819657166,16.1752,16.1896,16.1656,16.18,35703.4182
2005-12-23 10:15:00,33.68,33.69,33.67,33.68,25966.12232477939,16.18,16.1848,16.1752,16.18,25966.1223
2005-12-23 10:20:00,33.67,33.69,33.67,33.69,21198.904554214423,16.1752,16.1848,16.1752,16.1848,21198.9046
2005-12-23 10:25:00,33.69,33.69,33.6,33.6,37630.59133786388,16.1848,16.1848,16.1416,16.1416,37630.5913
2005-12-23 10:30:00,33.59,33.59,33.56,33.59,15315.954965006593,16.1368,16.1368,16.1224,16.1368,15315.955
2005-12-23 10:35:00,33.59,33.6,33.58,33.6,15620.245461000102,16.1368,16.1416,16.132,16.1416,15620.2455
2005-12-23 10:40:00,33.6,33.66,33.59,33.66,9230.145045136424,16.1416,16.1704,16.1368,16.1704,9230.145
2005-12-23 10:45:00,33.63,33.68,33.63,33.68,7302.971903844204,16.156,16.18,16.156,16.18,7302.9719
2005-12-23 10:50:00,33.69,33.72,33.67,33.72,11765.89917841566,16.1848,16.1992,16.1752,16.1992,11765.8992
2005-12-23 10:55:00,33.71,33.72,33.67,33.68,15620.245461000102,16.1944,16.1992,16.1752,16.18,15620.2455
2005-12-23 11:00:00,33.68,33.69,33.66,33.69,10650.167359772797,16.18,16.1848,16.1704,16.1848,10650.1674
2005-12-23 11:05:00,33.69,33.7,33.62,33.64,20184.60290090273,16.1848,16.1896,16.1512,16.1608,20184.6029
2005-12-23 11:10:00,33.66,33.68,33.61,33.65,27791.86530074044,16.1704,16.18,16.1464,16.1656,27791.8653
2005-12-23 11:15:00,33.65,33.71,33.65,33.7,10447.307029110458,16.1656,16.1944,16.1656,16.1896,10447.307
2005-12-23 11:20:00,33.7,33.7,33.62,33.65,16431.686783649457,16.1896,16.1896,16.1512,16.1656,16431.6868
2005-12-23 11:25:00,33.67,33.7,33.65,33.69,18358.85992494168,16.1752,16.1896,16.1656,16.1848,18358.8599
2005-12-23 11:30:00,33.69,33.71,33.69,33.7,5477.228927883152,16.1848,16.1944,16.1848,16.1896,5477.2289
2005-12-23 11:35:00,33.71,33.73,33.7,33.73,6998.681407850695,16.1944,16.204,16.1896,16.204,6998.6814
2005-12-23 11:40:00,33.73,33.74,33.69,33.69,12171.61983974034,16.204,16.2088,16.1848,16.1848,12171.6198
2005-12-23 11:45:00,33.7,33.71,33.69,33.69,5882.94958920783,16.1896,16.1944,16.1848,16.1848,5882.9496
2005-12-23 11:50:00,33.7,33.74,33.67,33.73,10143.016533116948,16.1896,16.2088,16.1752,16.204,10143.0165
2005-12-23 11:55:00,33.73,33.73,33.72,33.73,2840.0446292727456,16.204,16.204,16.1992,16.204,2840.0446
2005-12-23 12:00:00,33.73,33.74,33.73,33.73,8418.703722487067,16.204,16.2088,16.204,16.204,8418.7037
2005-12-23 12:05:00,33.73,33.78,33.73,33.78,12678.770666396187,16.204,16.228,16.204,16.228,12678.7707
2005-12-23 12:10:00,33.79,33.79,33.77,33.77,3144.335125266254,16.2328,16.2328,16.2232,16.2232,3144.3351
2005-12-23 12:15:00,33.78,33.79,33.77,33.78,4361.497109240288,16.228,16.2328,16.2232,16.228,4361.4971
2005-12-23 12:20:00,33.78,33.79,33.77,33.79,9230.145045136424,16.228,16.2328,16.2232,16.2328,9230.145
2005-12-23 12:25:00,33.78,33.8,33.78,33.78,7201.541738513034,16.228,16.2377,16.228,16.228,7201.5417
2005-12-23 12:30:00,33.78,33.8,33.77,33.8,3955.7764479156094,16.228,16.2377,16.2232,16.2377,3955.7764
2005-12-23 12:35:00,33.79,33.8,33.77,33.78,11055.888021097477,16.2328,16.2377,16.2232,16.228,11055.888
2005-12-23 12:40:00,33.78,33.79,33.77,33.78,4767.217770564966,16.228,16.2328,16.2232,16.228,4767.2178
2005-12-23 12:45:00,33.78,33.79,33.77,33.77,14910.234303681917,16.228,16.2328,16.2232,16.2232,14910.2343
2005-12-23 12:50:00,33.77,33.78,33.77,33.78,7100.1115731818645,16.2232,16.228,16.2232,16.228,7100.1116
2005-12-23 12:55:00,33.78,33.8,33.77,33.79,9940.15620245461,16.228,16.2377,16.2232,16.2328,9940.1562
2005-12-23 13:00:00,33.79,33.82,33.79,33.81,3651.485951922102,16.2328,16.2473,16.2328,16.2425,3651.486
2005-12-23 13:05:00,33.82,33.85,33.82,33.84,14707.373973019576,16.2473,16.2617,16.2473,16.2569,14707.374
2005-12-23 13:10:00,33.85,33.87,33.84,33.86,19576.02190891571,16.2617,16.2713,16.2569,16.2665,19576.0219
2005-12-23 13:15:00,33.86,33.89,33.85,33.85,18967.440916928696,16.2665,16.2809,16.2617,16.2617,18967.4409
2005-12-23 13:20:00,33.86,33.89,33.85,33.88,7708.692565168882,16.2665,16.2809,16.2617,16.2761,7708.6926
2005-12-23 13:25:00,33.88,33.88,33.86,33.87,2840.0446292727456,16.2761,16.2761,16.2665,16.2713,2840.0446
2005-12-23 13:30:00,33.87,33.87,33.86,33.87,5274.368597220813,16.2713,16.2713,16.2665,16.2713,5274.3686
2005-12-23 13:35:00,33.86,33.9,33.86,33.87,57510.9037427731,16.2665,16.2857,16.2665,16.2713,57510.9037
2005-12-23 13:40:00,33.86,33.93,33.86,33.91,46759.30621766914,16.2665,16.3001,16.2665,16.2905,46759.3062
2005-12-23 13:45:00,33.91,33.91,33.89,33.9,5172.938431889644,16.2905,16.2905,16.2809,16.2857,5172.9384
2005-12-23 13:50:00,33.89,33.89,33.85,33.85,22720.357034181965,16.2809,16.2809,16.2617,16.2617,22720.357
2005-12-23 13:55:00,33.85,33.86,33.84,33.86,6390.100415863678,16.2617,16.2665,16.2569,16.2665,6390.1004
2005-12-23 14:00:00,33.85,33.86,33.85,33.86,7708.692565168882,16.2617,16.2665,16.2617,16.2665,7708.6926
2005-12-23 14:05:00,33.85,33.89,33.85,33.88,4665.787605233797,16.2617,16.2809,16.2617,16.2761,4665.7876
2005-12-23 14:10:00,33.88,33.91,33.86,33.91,13794.502485039053,16.2761,16.2905,16.2665,16.2905,13794.5025
2005-12-23 14:15:00,33.9,33.91,33.89,33.9,8722.994218480577,16.2857,16.2905,16.2809,16.2857,8722.9942
2005-12-23 14:20:00,33.89,33.89,33.88,33.88,4868.647935896135,16.2809,16.2809,16.2761,16.2761,4868.6479
2005-12-23 14:25:00,33.88,33.9,33.88,33.9,4767.217770564966,16.2761,16.2857,16.2761,16.2857,4767.2178
2005-12-23 14:30:00,33.9,33.9,33.87,33.87,10650.167359772797,16.2857,16.2857,16.2713,16.2713,10650.1674
2005-12-23 14:35:00,33.87,33.87,33.86,33.87,7505.832234506543,16.2713,16.2713,16.2665,16.2713,7505.8322
2005-12-23 14:40:00,33.87,33.88,33.86,33.87,6288.670250532508,16.2713,16.2761,16.2665,16.2713,6288.6703
2005-12-23 14:45:00,33.87,33.87,33.83,33.84,40977.78679379248,16.2713,16.2713,16.2521,16.2569,40977.7868
2005-12-23 14:50:00,33.84,33.85,33.82,33.84,6085.809919870169,16.2569,16.2617,16.2473,16.2569,6085.8099
2005-12-23 14:55:00,33.85,33.89,33.84,33.89,23633.22852216249,16.2617,16.2809,16.2569,16.2809,23633.2285
2005-12-23 15:00:00,33.89,33.9,33.85,33.87,18967.440916928696,16.2809,16.2857,16.2617,16.2713,18967.4409
2005-12-23 15:05:00,33.87,33.89,33.87,33.88,7708.692565168882,16.2713,16.2809,16.2713,16.2761,7708.6926
2005-12-23 15:10:00,33.89,33.89,33.85,33.86,16330.256618318288,16.2809,16.2809,16.2617,16.2665,16330.2566
2005-12-23 15:15:00,33.86,33.86,33.82,33.83,8317.273557155899,16.2665,16.2665,16.2473,16.2521,8317.2736
2005-12-23 15:20:00,33.83,33.86,33.83,33.86,17141.697940967642,16.2521,16.2665,16.2521,16.2665,17141.6979
2005-12-23 15:25:00,33.86,33.86,33.85,33.85,5781.519423876661,16.2665,16.2665,16.2617,16.2617,5781.5194
2005-12-23 15:30:00,33.86,33.88,33.85,33.88,25763.26199411705,16.2665,16.2761,16.2617,16.2761,25763.262
2005-12-23 15:35:00,33.88,33.89,33.87,33.89,22517.496703519628,16.2761,16.2809,16.2713,16.2809,22517.4967
2005-12-23 15:40:00,33.89,33.89,33.88,33.88,22517.496703519628,16.2809,16.2809,16.2761,16.2761,22517.4967
2005-12-23 15:45:00,33.88,33.92,33.88,33.91,23328.938026168984,16.2761,16.2953,16.2761,16.2905,23328.938
2005-12-23 15:50:00,33.91,33.94,33.91,33.94,39760.62480981844,16.2905,16.3049,16.2905,16.3049,39760.6248
2005-12-23 15:55:00,33.94,33.94,33.91,33.92,50816.51283091591,16.3049,16.3049,16.2905,16.2953,50816.5128
2005-12-27 09:35:00,34.04,34.11,34.04,34.11,54062.27812151334,16.3529,16.3866,16.3529,16.3866,54062.2781
2005-12-27 09:40:00,34.09,34.26,34.09,34.22,33066.233897961254,16.377,16.4586,16.377,16.4394,33066.2339
2005-12-27 09:45:00,34.22,34.26,34.15,34.25,24241.809514149507,16.4394,16.4586,16.4058,16.4538,24241.8095
2005-12-27 09:50:00,34.26,34.33,34.26,34.33,23024.64753017548,16.4586,16.4923,16.4586,16.4923,23024.6475
2005-12-27 09:55:00,34.33,34.38,34.33,34.38,22416.066538188457,16.4923,16.5163,16.4923,16.5163,22416.0665
2005-12-27 10:00:00,34.38,34.4,34.37,34.4,20286.033066233897,16.5163,16.5259,16.5115,16.5259,20286.0331
2005-12-27 10:05:00,34.39,34.41,34.37,34.4,15417.385130337763,16.5211,16.5307,16.5115,16.5259,15417.3851
2005-12-27 10:10:00,34.4,34.41,34.37,34.41,13084.491327720863,16.5259,16.5307,16.5115,16.5307,13084.4913
2005-12-27 10:15:00,34.4,34.4,34.33,34.34,8925.854549142916,16.5259,16.5259,16.4923,16.4971,8925.8545
2005-12-27 10:20:00,34.34,34.34,34.29,34.33,15823.10579166244,16.4971,16.4971,16.473,16.4923,15823.1058
2005-12-27 10:25:00,34.33,34.33,34.31,34.32,7708.692565168882,16.4923,16.4923,16.4827,16.4875,7708.6926
2005-12-27 10:30:00,34.32,34.39,34.32,34.38,23328.938026168984,16.4875,16.5211,16.4875,16.5163,23328.938
2005-12-27 10:35:00,34.38,34.39,34.36,34.37,11664.469013084492,16.5163,16.5211,16.5067,16.5115,11664.469
2005-12-27 10:40:00,34.37,34.37,34.34,34.37,21706.05538087027,16.5115,16.5115,16.4971,16.5115,21706.0554
2005-12-27 10:45:00,34.37,34.39,34.36,34.39,8418.703722487067,16.5115,16.5211,16.5067,16.5211,8418.7037
2005-12-27 10:50:00,34.39,34.4,34.38,34.4,17648.84876762349,16.5211,16.5259,16.5163,16.5259,17648.8488
2005-12-27 10:55:00,34.4,34.4,34.36,34.38,5071.508266558474,16.5259,16.5259,16.5067,16.5163,5071.5083
2005-12-27 11:00:00,34.37,34.39,34.36,34.38,11258.748351759814,16.5115,16.5211,16.5067,16.5163,11258.7484
2005-12-27 11:05:00,34.38,34.39,34.37,34.39,13084.491327720863,16.5163,16.5211,16.5115,16.5211,13084.4913
2005-12-27 11:10:00,34.38,34.39,34.37,34.38,10853.027690435136,16.5163,16.5211,16.5115,16.5163,10853.0277
2005-12-27 11:15:00,34.37,34.38,34.34,34.37,12374.480170402678,16.5115,16.5163,16.4971,16.5115,12374.4802
2005-12-27 11:20:00,34.36,34.37,34.33,34.34,12577.340501065017,16.5067,16.5115,16.4923,16.4971,12577.3405
2005-12-27 11:25:00,34.35,34.36,34.33,34.34,9128.714879805257,16.5019,16.5067,16.4923,16.4971,9128.7149
2005-12-27 11:30:00,34.34,34.34,34.29,34.31,18866.010751597525,16.4971,16.4971,16.473,16.4827,18866.0108
2005-12-27 11:35:00,34.32,34.32,34.26,34.26,8520.133887818238,16.4875,16.4875,16.4586,16.4586,8520.1339
2005-12-27 11:40:00,34.27,34.27,34.23,34.23,11563.038847753322,16.4634,16.4634,16.4442,16.4442,11563.0388
2005-12-27 11:45:00,34.23,34.24,34.17,34.17,11968.759509078,16.4442,16.449,16.4154,16.4154,11968.7595
2005-12-27 11:50:00,34.18,34.18,34.15,34.15,13794.502485039053,16.4202,16.4202,16.4058,16.4058,13794.5025
2005-12-27 11:55:00,34.14,34.16,34.14,34.15,16228.826452987118,16.401,16.4106,16.401,16.4058,16228.8265
2005-12-27 12:00:00,34.15,34.16,34.14,34.16,42194.948777766505,16.4058,16.4106,16.401,16.4106,42194.9488
2005-12-27 12:05:00,34.16,34.16,34.13,34.14,35601.98803124049,16.4106,16.4106,16.3962,16.401,35601.988
2005-12-27 12:10:00,34.13,34.14,34.05,34.05,38746.32315650675,16.3962,16.401,16.3578,16.3578,38746.3232
2005-12-27 12:15:00,34.07,34.08,34.05,34.05,18155.99959427934,16.3674,16.3722,16.3578,16.3578,18155.9996
2005-12-27 12:20:00,34.06,34.07,34.05,34.06,7505.832234506543,16.3626,16.3674,16.3578,16.3626,7505.8322
2005-12-27 12:25:00,34.06,34.12,34.06,34.11,32457.652905974235,16.3626,16.3914,16.3626,16.3866,32457.6529
2005-12-27 12:30:00,34.11,34.11,34.05,34.05,8114.413226493559,16.3866,16.3866,16.3578,16.3578,8114.4132
2005-12-27 12:35:00,34.07,34.08,34.06,34.07,5375.798762551983,16.3674,16.3722,16.3626,16.3674,5375.7988
2005-12-27 12:40:00,34.08,34.08,34.03,34.03,9635.865706461102,16.3722,16.3722,16.3481,16.3481,9635.8657
2005-12-27 12:45:00,34.04,34.05,34.03,34.05,5984.379754539,16.3529,16.3578,16.3481,16.3578,5984.3798
2005-12-27 12:50:00,34.05,34.06,34.03,34.03,9331.575210467594,16.3578,16.3626,16.3481,16.3481,9331.5752
2005-12-27 12:55:00,34.04,34.06,34.02,34.03,11664.469013084492,16.3529,16.3626,16.3433,16.3481,11664.469
2005-12-27 13:00:00,34.04,34.1,34.04,34.1,12678.770666396187,16.3529,16.3818,16.3529,16.3818,12678.7707
2005-12-27 13:05:00,34.09,34.16,34.09,34.1,17750.27893295466,16.377,16.4106,16.377,16.3818,17750.2789
2005-12-27 13:10:00,34.09,34.14,34.09,34.13,13287.351658383202,16.377,16.401,16.377,16.3962,13287.3517
2005-12-27 13:15:00,34.13,34.15,34.13,34.15,6390.100415863678,16.3962,16.4058,16.3962,16.4058,6390.1004
2005-12-27 13:20:00,34.14,34.15,34.07,34.08,14910.234303681917,16.401,16.4058,16.3674,16.3722,14910.2343
2005-12-27 13:25:00,34.07,34.08,34.04,34.08,11563.038847753322,16.3674,16.3722,16.3529,16.3722,11563.0388
2005-12-27 13:30:00,34.07,34.07,34.01,34.02,7607.262399837712,16.3674,16.3674,16.3385,16.3433,7607.2624
2005-12-27 13:35:00,34.02,34.03,34.01,34.03,4665.787605233797,16.3433,16.3481,16.3385,16.3481,4665.7876
2005-12-27 13:40:00,34.02,34.04,34.0,34.02,18561.720255604017,16.3433,16.3529,16.3337,16.3433,18561.7203
2005-12-27 13:45:00,34.01,34.02,34.0,34.01,10447.307029110458,16.3385,16.3433,16.3337,16.3385,10447.307
2005-12-27 13:50:00,34.0,34.01,33.93,33.94,35094.83720458464,16.3337,16.3385,16.3001,16.3049,35094.8372
2005-12-27 13:55:00,33.95,33.96,33.93,33.96,28907.597119383303,16.3097,16.3145,16.3001,16.3145,28907.5971
2005-12-27 14:00:00,33.96,34.02,33.94,34.02,11867.329343746833,16.3145,16.3433,16.3049,16.3433,11867.3293
2005-12-27 14:05:00,34.0,34.02,34.0,34.01,8114.413226493559,16.3337,16.3433,16.3337,16.3385,8114.4132
2005-12-27 14:10:00,34.02,34.05,34.02,34.05,7607.262399837712,16.3433,16.3578,16.3433,16.3578,7607.2624
2005-12-27 14:15:00,34.04,34.04,34.02,34.02,7708.692565168882,16.3529,16.3529,16.3433,16.3433,7708.6926
2005-12-27 14:20:00,34.02,34.02,34.0,34.01,9027.284714474084,16.3433,16.3433,16.3337,16.3385,9027.2847
2005-12-27 14:25:00,34.0,34.01,33.96,33.98,8520.133887818238,16.3337,16.3385,16.3145,16.3241,8520.1339
2005-12-27 14:30:00,33.98,33.98,33.95,33.96,19677.45207424688,16.3241,16.3241,16.3097,16.3145,19677.4521
2005-12-27 14:35:00,33.98,33.98,33.94,33.94,22416.066538188457,16.3241,16.3241,16.3049,16.3049,22416.0665
2005-12-27 14:40:00,33.94,33.95,33.88,33.9,60452.378537377015,16.3049,16.3097,16.2761,16.2857,60452.3785
2005-12-27 14:45:00,33.91,33.91,33.86,33.87,9838.72603712344,16.2905,16.2905,16.2665,16.2713,9838.726
2005-12-27 14:50:00,33.87,33.87,33.85,33.87,12780.200831727356,16.2713,16.2713,16.2617,16.2713,12780.2008
2005-12-27 14:55:00,33.86,33.88,33.85,33.88,16330.256618318288,16.2665,16.2761,16.2617,16.2761,16330.2566
2005-12-27 15:00:00,33.88,33.89,33.86,33.88,9940.15620245461,16.2761,16.2809,16.2665,16.2761,9940.1562
2005-12-27 15:05:00,33.88,33.89,33.86,33.89,9940.15620245461,16.2761,16.2809,16.2665,16.2809,9940.1562
2005-12-27 15:10:00,33.89,33.89,33.86,33.89,12780.200831727356,16.2809,16.2809,16.2665,16.2809,12780.2008
2005-12-27 15:15:00,33.9,33.94,33.89,33.91,22010.34587686378,16.2857,16.3049,16.2809,16.2905,22010.3459
2005-12-27 15:20:00,33.92,33.96,33.91,33.96,6897.2512425195255,16.2953,16.3145,16.2905,16.3145,6897.2512
2005-12-27 15:25:00,33.95,33.96,33.91,33.93,14808.804138350746,16.3097,16.3145,16.2905,16.3001,14808.8041
2005-12-27 15:30:00,33.91,33.93,33.91,33.91,23126.077695506643,16.2905,16.3001,16.2905,16.2905,23126.0777
2005-12-27 15:35:00,33.91,33.92,33.91,33.91,11563.038847753322,16.2905,16.2953,16.2905,16.2905,11563.0388
2005-12-27 15:40:00,33.91,33.94,33.91,33.94,52946.54630287048,16.2905,16.3049,16.2905,16.3049,52946.5463
2005-12-27 15:45:00,33.93,33.94,33.91,33.91,35500.55786590932,16.3001,16.3049,16.2905,16.2905,35500.5579
2005-12-27 15:50:00,33.91,33.93,33.91,33.92,67856.78060655239,16.2905,16.3001,16.2905,16.2953,67856.7806
2005-12-27 15:55:00,33.93,34.01,33.92,34.01,118876.15376813064,16.3001,16.3385,16.2953,16.3385,118876.1538
2005-12-28 09:30:00,33.96,33.98,33.91,33.91,36920.580180545694,16.3145,16.3241,16.2905,16.2905,36920.5802
2005-12-28 09:35:00,33.86,33.92,33.83,33.91,14403.083477026068,16.2665,16.2953,16.2521,16.2905,14403.0835
2005-12-28 09:40:00,33.92,33.92,33.87,33.91,14605.943807688407,16.2953,16.2953,16.2713,16.2905,14605.9438
2005-12-28 09:45:00,33.92,33.94,33.92,33.94,11258.748351759814,16.2953,16.3049,16.2953,16.3049,11258.7484
2005-12-28 09:50:00,33.94,34.02,33.91,34.0,22618.926868850795,16.3049,16.3433,16.2905,16.3337,22618.9269
2005-12-28 09:55:00,34.05,34.1,33.99,33.99,17648.84876762349,16.3578,16.3818,16.3289,16.3289,17648.8488
2005-12-28 10:00:00,33.99,34.07,33.99,34.06,22821.78719951313,16.3289,16.3674,16.3289,16.3626,22821.7872
2005-12-28 10:05:00,34.05,34.06,34.01,34.03,8925.854549142916,16.3578,16.3626,16.3385,16.3481,8925.8545
2005-12-28 10:10:00,34.0,34.01,33.95,33.95,10853.027690435136,16.3337,16.3385,16.3097,16.3097,10853.0277
2005-12-28 10:15:00,33.95,33.98,33.95,33.95,15113.094634344254,16.3097,16.3241,16.3097,16.3097,15113.0946
2005-12-28 10:20:00,33.95,33.96,33.9,33.9,10041.58636778578,16.3097,16.3145,16.2857,16.2857,10041.5864
2005-12-28 10:25:00,33.9,33.9,33.81,33.82,41282.07728978599,16.2857,16.2857,16.2425,16.2473,41282.0773
2005-12-28 10:30:00,33.82,33.84,33.76,33.77,27791.86530074044,16.2473,16.2569,16.2184,16.2232,27791.8653
2005-12-28 10:35:00,33.77,33.78,33.67,33.69,29110.457450045644,16.2232,16.228,16.1752,16.1848,29110.4575
2005-12-28 10:40:00,33.7,33.72,33.67,33.71,19068.871082259862,16.1896,16.1992,16.1752,16.1944,19068.8711
2005-12-28 10:45:00,33.7,33.77,33.7,33.76,23734.658687493666,16.1896,16.2232,16.1896,16.2184,23734.6587
2005-12-28 10:50:00,33.79,33.87,33.79,33.85,6897.2512425195255,16.2328,16.2713,16.2328,16.2617,6897.2512
2005-12-28 10:55:00,33.86,33.86,33.8,33.8,7607.262399837712,16.2665,16.2665,16.2377,16.2377,7607.2624
2005-12-28 11:00:00,33.79,33.82,33.79,33.8,8114.413226493559,16.2328,16.2473,16.2328,16.2377,8114.4132
2005-12-28 11:05:00,33.81,33.82,33.8,33.81,14808.804138350746,16.2425,16.2473,16.2377,16.2425,14808.8041
2005-12-28 11:10:00,33.81,33.81,33.78,33.8,16025.96612232478,16.2425,16.2425,16.228,16.2377,16025.9661
2005-12-28 11:15:00,33.8,33.82,33.78,33.82,10853.027690435136,16.2377,16.2473,16.228,16.2473,10853.0277
2005-12-28 11:20:00,33.82,33.82,33.8,33.82,13388.781823714373,16.2473,16.2473,16.2377,16.2473,13388.7818
2005-12-28 11:25:00,33.82,33.83,33.8,33.82,10447.307029110458,16.2473,16.2521,16.2377,16.2473,10447.307
2005-12-28 11:30:00,33.82,33.85,33.82,33.84,3651.485951922102,16.2473,16.2617,16.2473,16.2569,3651.486
2005-12-28 11:35:00,33.84,33.84,33.8,33.8,73334.00953443554,16.2569,16.2569,16.2377,16.2377,73334.0095
2005-12-28 11:40:00,33.8,33.82,33.78,33.82,11563.038847753322,16.2377,16.2473,16.228,16.2473,11563.0388
2005-12-28 11:45:00,33.81,33.84,33.81,33.84,4665.787605233797,16.2425,16.2569,16.2425,16.2569,4665.7876
2005-12-28 11:50:00,33.84,33.84,33.8,33.8,6390.100415863678,16.2569,16.2569,16.2377,16.2377,6390.1004
2005-12-28 11:55:00,33.8,33.8,33.79,33.8,12070.18967440917,16.2377,16.2377,16.2328,16.2377,12070.1897
2005-12-28 12:00:00,33.8,33.81,33.79,33.81,10143.016533116948,16.2377,16.2425,16.2328,16.2425,10143.0165
2005-12-28 12:05:00,33.79,33.79,33.73,33.73,29921.898772695,16.2328,16.2328,16.204,16.204,29921.8988
2005-12-28 12:10:00,33.72,33.73,33.71,33.73,15011.664469013083,16.1992,16.204,16.1944,16.204,15011.6645
2005-12-28 12:15:00,33.73,33.75,33.73,33.74,8418.703722487067,16.204,16.2136,16.204,16.2088,8418.7037
2005-12-28 12:20:00,33.74,33.75,33.72,33.75,6795.821077188356,16.2088,16.2136,16.1992,16.2136,6795.8211
2005-12-28 12:25:00,33.75,33.77,33.75,33.77,4868.647935896135,16.2136,16.2232,16.2136,16.2232,4868.6479
2005-12-28 12:30:00,33.78,33.78,33.75,33.75,2332.8938026168985,16.228,16.228,16.2136,16.2136,2332.8938
2005-12-28 12:35:00,33.76,33.78,33.73,33.73,13084.491327720863,16.2184,16.228,16.204,16.204,13084.4913
2005-12-28 12:40:00,33.74,33.74,33.71,33.72,10751.597525103964,16.2088,16.2088,16.1944,16.1992,10751.5975
2005-12-28 12:45:00,33.72,33.72,33.69,33.71,12475.910335733848,16.1992,16.1992,16.1848,16.1944,12475.9103
2005-12-28 12:50:00,33.7,33.71,33.69,33.7,7505.832234506543,16.1896,16.1944,16.1848,16.1896,7505.8322
2005-12-28 12:55:00,33.7,33.72,33.69,33.71,4564.357439902627,16.1896,16.1992,16.1848,16.1944,4564.3574
2005-12-28 13:00:00,33.71,33.71,33.7,33.7,7810.122730500051,16.1944,16.1944,16.1896,16.1896,7810.1227
2005-12-28 13:05:00,33.7,33.72,33.69,33.69,8520.133887818238,16.1896,16.1992,16.1848,16.1848,8520.1339
2005-12-28 13:10:00,33.7,33.72,33.7,33.72,7708.692565168882,16.1896,16.1992,16.1896,16.1992,7708.6926
2005-12-28 13:15:00,33.72,33.75,33.7,33.75,16837.407444974135,16.1992,16.2136,16.1896,16.2136,16837.4074
2005-12-28 13:20:00,33.75,33.76,33.74,33.74,9433.005375798764,16.2136,16.2184,16.2088,16.2088,9433.0054
2005-12-28 13:25:00,33.75,33.76,33.73,33.74,12881.630997058524,16.2136,16.2184,16.204,16.2088,12881.631
2005-12-28 13:30:00,33.74,33.77,33.74,33.77,3752.9161172532713,16.2088,16.2232,16.2088,16.2232,3752.9161
2005-12-28 13:35:00,33.76,33.77,33.74,33.77,10853.027690435136,16.2184,16.2232,16.2088,16.2232,10853.0277
2005-12-28 13:40:00,33.77,33.8,33.76,33.78,11563.038847753322,16.2232,16.2377,16.2184,16.228,11563.0388
2005-12-28 13:45:00,33.77,33.8,33.77,33.78,3854.346282584441,16.2232,16.2377,16.2232,16.228,3854.3463
2005-12-28 13:50:00,33.78,33.79,33.77,33.77,4462.927274571458,16.228,16.2328,16.2232,16.2232,4462.9273
2005-12-28 13:55:00,33.77,33.8,33.77,33.79,5071.508266558474,16.2232,16.2377,16.2232,16.2328,5071.5083
2005-12-28 14:00:00,33.79,33.85,33.78,33.84,7505.832234506543,16.2328,16.2617,16.228,16.2569,7505.8322
2005-12-28 14:05:00,33.85,33.91,33.84,33.9,10853.027690435136,16.2617,16.2905,16.2569,16.2857,10853.0277
2005-12-28 14:10:00,33.91,33.93,33.91,33.91,14301.653311694898,16.2905,16.3001,16.2905,16.2905,14301.6533
2005-12-28 14:15:00,33.91,33.91,33.89,33.9,17040.267775636476,16.2905,16.2905,16.2809,16.2857,17040.2678
2005-12-28 14:20:00,33.9,33.9,33.89,33.9,25154.68100213004,16.2857,16.2857,16.2809,16.2857,25154.681
2005-12-28 14:25:00,33.89,33.9,33.87,33.87,21401.764884876764,16.2809,16.2857,16.2713,16.2713,21401.7649
2005-12-28 14:30:00,33.88,33.88,33.87,33.87,13997.36281570139,16.2761,16.2761,16.2713,16.2713,13997.3628
2005-12-28 14:35:00,33.87,33.95,33.87,33.94,32761.943401967743,16.2713,16.3097,16.2713,16.3049,32761.9434
2005-12-28 14:40:00,33.94,33.96,33.92,33.95,26270.412820772897,16.3049,16.3145,16.2953,16.3097,26270.4128
2005-12-28 14:45:00,33.95,34.02,33.95,34.02,29617.60827670149,16.3097,16.3433,16.3097,16.3433,29617.6083
2005-12-28 14:50:00,34.02,34.03,34.01,34.03,12881.630997058524,16.3433,16.3481,16.3385,16.3481,12881.631
2005-12-28 14:55:00,34.03,34.04,34.02,34.03,23836.08885282483,16.3481,16.3529,16.3433,16.3481,23836.0889
2005-12-28 15:00:00,34.03,34.04,34.02,34.02,8520.133887818238,16.3481,16.3529,16.3433,16.3433,8520.1339
2005-12-28 15:05:00,34.01,34.03,33.99,34.01,15620.245461000102,16.3385,16.3481,16.3289,16.3385,15620.2455
2005-12-28 15:10:00,33.99,34.0,33.97,33.98,14098.79298103256,16.3289,16.3337,16.3193,16.3241,14098.793
2005-12-28 15:15:00,33.99,33.99,33.97,33.98,19576.02190891571,16.3289,16.3289,16.3193,16.3241,19576.0219
2005-12-28 15:20:00,33.98,34.0,33.97,33.99,29516.17811137032,16.3241,16.3337,16.3193,16.3289,29516.1781
2005-12-28 15:25:00,34.0,34.0,33.99,34.0,29617.60827670149,16.3337,16.3337,16.3289,16.3337,29617.6083
2005-12-28 15:30:00,33.99,34.04,33.98,34.04,31443.35125266254,16.3289,16.3529,16.3241,16.3529,31443.3513
2005-12-28 15:35:00,34.03,34.05,34.03,34.04,13997.36281570139,16.3481,16.3578,16.3481,16.3529,13997.3628
2005-12-28 15:40:00,34.04,34.04,34.02,34.03,27183.284308753424,16.3529,16.3529,16.3433,16.3481,27183.2843
2005-12-28 15:45:00,34.04,34.04,34.02,34.03,21198.904554214423,16.3529,16.3529,16.3433,16.3481,21198.9046
2005-12-28 15:50:00,34.03,34.05,34.02,34.04,52135.10498022112,16.3481,16.3578,16.3433,16.3529,52135.105
2005-12-28 15:55:00,34.03,34.08,34.03,34.03,49092.20002028604,16.3481,16.3722,16.3481,16.3481,49092.2
2005-12-29 09:30:00,33.88,33.89,33.82,33.82,37732.02150319505,16.2761,16.2809,16.2473,16.2473,37732.0215
2005-12-29 09:35:00,33.83,33.87,33.72,33.72,36819.15001521452,16.2521,16.2713,16.1992,16.1992,36819.15
2005-12-29 09:40:00,33.74,33.81,33.74,33.76,26371.842986104068,16.2088,16.2425,16.2088,16.2184,26371.843
2005-12-29 09:45:00,33.76,33.79,33.73,33.73,18764.580586266355,16.2184,16.2328,16.204,16.204,18764.5806
2005-12-29 09:50:00,33.75,33.77,33.64,33.65,20793.183892889745,16.2136,16.2232,16.1608,16.1656,20793.1839
2005-12-29 09:55:00,33.66,33.66,33.58,33.65,37022.010345876864,16.1704,16.1704,16.132,16.1656,37022.0103
2005-12-29 10:00:00,33.65,33.71,33.65,33.69,19373.161578253374,16.1656,16.1944,16.1656,16.1848,19373.1616
2005-12-29 10:05:00,33.67,33.7,33.67,33.7,6390.100415863678,16.1752,16.1896,16.1752,16.1896,6390.1004
2005-12-29 10:10:00,33.7,33.72,33.7,33.72,11563.038847753322,16.1896,16.1992,16.1896,16.1992,11563.0388
2005-12-29 10:15:00,33.72,33.74,33.72,33.73,15620.245461000102,16.1992,16.2088,16.1992,16.204,15620.2455
2005-12-29 10:20:00,33.72,33.73,33.68,33.68,15113.094634344254,16.1992,16.204,16.18,16.18,15113.0946
2005-12-29 10:25:00,33.67,33.67,33.65,33.66,7201.541738513034,16.1752,16.1752,16.1656,16.1704,7201.5417
2005-12-29 10:30:00,33.66,33.66,33.61,33.62,22111.77604219495,16.1704,16.1704,16.1464,16.1512,22111.776
2005-12-29 10:35:00,33.62,33.62,33.59,33.62,28299.016127396288,16.1512,16.1512,16.1368,16.1512,28299.0161
2005-12-29 10:40:00,33.61,33.66,33.61,33.62,21300.3347195456,16.1464,16.1704,16.1464,16.1512,21300.3347
2005-12-29 10:45:00,33.63,33.64,33.59,33.64,12374.480170402678,16.156,16.1608,16.1368,16.1608,12374.4802
2005-12-29 10:50:00,33.63,33.69,33.63,33.69,15011.664469013083,16.156,16.1848,16.156,16.1848,15011.6645
2005-12-29 10:55:00,33.69,33.81,33.68,33.81,14098.79298103256,16.1848,16.2425,16.18,16.2425,14098.793
2005-12-29 11:00:00,33.82,33.94,33.82,33.94,23024.64753017548,16.2473,16.3049,16.2473,16.3049,23024.6475
2005-12-29 11:05:00,33.95,33.96,33.9,33.94,37732.02150319505,16.3097,16.3145,16.2857,16.3049,37732.0215
2005-12-29 11:10:00,33.94,33.94,33.9,33.91,11157.318186428643,16.3049,16.3049,16.2857,16.2905,11157.3182
2005-12-29 11:15:00,33.91,33.91,33.89,33.9,7505.832234506543,16.2905,16.2905,16.2809,16.2857,7505.8322
2005-12-29 11:20:00,33.9,33.94,33.9,33.93,17750.27893295466,16.2857,16.3049,16.2857,16.3001,17750.2789
2005-12-29 11:25:00,33.93,33.94,33.9,33.91,12983.061162389697,16.3001,16.3049,16.2857,16.2905,12983.0612
2005-12-29 11:30:00,33.91,33.91,33.9,33.91,23633.22852216249,16.2905,16.2905,16.2857,16.2905,23633.2285
2005-12-29 11:35:00,33.91,33.91,33.9,33.91,26473.27315143524,16.2905,16.2905,16.2857,16.2905,26473.2732
2005-12-29 11:40:00,33.91,33.93,33.91,33.93,27791.86530074044,16.2905,16.3001,16.2905,16.3001,27791.8653
2005-12-29 11:45:00,33.92,33.94,33.92,33.92,5477.228927883152,16.2953,16.3049,16.2953,16.2953,5477.2289
2005-12-29 11:50:00,33.92,33.93,33.91,33.91,8824.424383811745,16.2953,16.3001,16.2905,16.2905,8824.4244
2005-12-29 11:55:00,33.91,33.91,33.83,33.85,13693.07231970788,16.2905,16.2905,16.2521,16.2617,13693.0723
2005-12-29 12:00:00,33.84,33.88,33.82,33.88,16127.396287655947,16.2569,16.2761,16.2473,16.2761,16127.3963
2005-12-29 12:05:00,33.88,33.9,33.88,33.9,5578.659093214322,16.2761,16.2857,16.2761,16.2857,5578.6591
2005-12-29 12:10:00,33.91,33.91,33.89,33.91,10143.016533116948,16.2905,16.2905,16.2809,16.2905,10143.0165
2005-12-29 12:15:00,33.91,33.91,33.89,33.89,4564.357439902627,16.2905,16.2905,16.2809,16.2809,4564.3574
2005-12-29 12:20:00,33.9,33.9,33.88,33.89,8114.413226493559,16.2857,16.2857,16.2761,16.2809,8114.4132
2005-12-29 12:25:00,33.89,33.89,33.86,33.86,11968.759509078,16.2809,16.2809,16.2665,16.2665,11968.7595
2005-12-29 12:30:00,33.87,33.9,33.87,33.9,16228.826452987118,16.2713,16.2857,16.2713,16.2857,16228.8265
2005-12-29 12:35:00,33.91,33.91,33.88,33.88,7201.541738513034,16.2905,16.2905,16.2761,16.2761,7201.5417
2005-12-29 12:40:00,33.89,33.9,33.87,33.88,30327.61943401968,16.2809,16.2857,16.2713,16.2761,30327.6194
2005-12-29 12:45:00,33.88,33.91,33.88,33.91,5172.938431889644,16.2761,16.2905,16.2761,16.2905,5172.9384
2005-12-29 12:50:00,33.92,33.94,33.91,33.94,5781.519423876661,16.2953,16.3049,16.2905,16.3049,5781.5194
2005-12-29 12:55:00,33.94,33.94,33.91,33.92,4564.357439902627,16.3049,16.3049,16.2905,16.2953,4564.3574
2005-12-29 13:00:00,33.92,33.93,33.91,33.91,6085.809919870169,16.2953,16.3001,16.2905,16.2905,6085.8099
2005-12-29 13:05:00,33.91,33.91,33.9,33.91,4158.636778577949,16.2905,16.2905,16.2857,16.2905,4158.6368
2005-12-29 13:10:00,33.91,33.92,33.9,33.91,8925.854549142916,16.2905,16.2953,16.2857,16.2905,8925.8545
2005-12-29 13:15:00,33.92,33.95,33.92,33.94,19778.88223957805,16.2953,16.3097,16.2953,16.3049,19778.8822
2005-12-29 13:20:00,33.94,33.95,33.91,33.91,15011.664469013083,16.3049,16.3097,16.2905,16.2905,15011.6645
2005-12-29 13:25:00,33.92,33.92,33.91,33.91,7201.541738513034,16.2953,16.2953,16.2905,16.2905,7201.5417
2005-12-29 13:30:00,33.91,33.91,33.91,33.91,5882.94958920783,16.2905,16.2905,16.2905,16.2905,5882.9496
2005-12-29 13:35:00,33.91,33.92,33.91,33.92,12374.480170402678,16.2905,16.2953,16.2905,16.2953,12374.4802
2005-12-29 13:40:00,33.92,33.93,33.9,33.91,21097.474388883253,16.2953,16.3001,16.2857,16.2905,21097.4744
2005-12-29 13:45:00,33.91,33.91,33.91,33.91,3854.346282584441,16.2905,16.2905,16.2905,16.2905,3854.3463
2005-12-29 13:50:00,33.91,33.91,33.91,33.91,5984.379754539,16.2905,16.2905,16.2905,16.2905,5984.3798
2005-12-29 13:55:00,33.91,33.91,33.91,33.91,5071.508266558474,16.2905,16.2905,16.2905,16.2905,5071.5083
2005-12-29 14:00:00,33.9,33.91,33.89,33.9,7201.541738513034,16.2857,16.2905,16.2809,16.2857,7201.5417
2005-12-29 14:05:00,33.9,33.91,33.89,33.91,5680.089258545491,16.2857,16.2905,16.2809,16.2905,5680.0893
2005-12-29 14:10:00,33.91,33.94,33.91,33.93,10345.876863779287,16.2905,16.3049,16.2905,16.3001,10345.8769
2005-12-29 14:15:00,33.93,33.94,33.91,33.92,13997.36281570139,16.3001,16.3049,16.2905,16.2953,13997.3628
2005-12-29 14:20:00,33.93,33.95,33.92,33.93,14910.234303681917,16.3001,16.3097,16.2953,16.3001,14910.2343
2005-12-29 14:25:00,33.93,33.93,33.91,33.91,6897.2512425195255,16.3001,16.3001,16.2905,16.2905,6897.2512
2005-12-29 14:30:00,33.91,33.95,33.91,33.94,14403.083477026068,16.2905,16.3097,16.2905,16.3049,14403.0835
2005-12-29 14:35:00,33.95,33.95,33.93,33.93,14707.373973019576,16.3097,16.3097,16.3001,16.3001,14707.374
2005-12-29 14:40:00,33.93,33.93,33.91,33.91,15924.53595699361,16.3001,16.3001,16.2905,16.2905,15924.536
2005-12-29 14:45:00,33.92,33.95,33.91,33.94,26980.423978091083,16.2953,16.3097,16.2905,16.3049,26980.424
2005-12-29 14:50:00,33.93,33.93,33.91,33.91,6288.670250532508,16.3001,16.3001,16.2905,16.2905,6288.6703
2005-12-29 14:55:00,33.91,33.92,33.9,33.91,11968.759509078,16.2905,16.2953,16.2857,16.2905,11968.7595
2005-12-29 15:00:00,33.91,33.92,33.91,33.92,8520.133887818238,16.2905,16.2953,16.2905,16.2953,8520.1339
2005-12-29 15:05:00,33.91,33.92,33.89,33.9,13388.781823714373,16.2905,16.2953,16.2809,16.2857,13388.7818
2005-12-29 15:10:00,33.89,33.9,33.88,33.89,18358.85992494168,16.2809,16.2857,16.2761,16.2809,18358.8599
2005-12-29 15:15:00,33.89,33.89,33.86,33.86,30834.770260675527,16.2809,16.2809,16.2665,16.2665,30834.7703
2005-12-29 15:20:00,33.86,33.87,33.77,33.81,77391.21614768232,16.2665,16.2713,16.2232,16.2425,77391.2161
2005-12-29 15:25:00,33.81,33.83,33.81,33.82,34587.6863779288,16.2425,16.2521,16.2425,16.2473,34587.6864
2005-12-29 15:30:00,33.82,33.83,33.79,33.8,39557.7644791561,16.2473,16.2521,16.2328,16.2377,39557.7645
2005-12-29 15:35:00,33.8,33.8,33.77,33.78,27994.72563140278,16.2377,16.2377,16.2232,16.228,27994.7256
2005-12-29 15:40:00,33.78,33.79,33.77,33.77,53250.83679886398,16.228,16.2328,16.2232,16.2232,53250.8368
2005-12-29 15:45:00,33.77,33.78,33.77,33.78,22618.926868850795,16.2232,16.228,16.2232,16.228,22618.9269
2005-12-29 15:50:00,33.78,33.78,33.73,33.74,67653.92027589005,16.228,16.228,16.204,16.2088,67653.9203
2005-12-29 15:55:00,33.74,33.77,33.71,33.76,81448.4227609291,16.2088,16.2232,16.1944,16.2184,81448.4228
2005-12-30 09:35:00,33.47,33.56,33.42,33.47,46962.16654833147,16.0791,16.1224,16.0551,16.0791,46962.1665
2005-12-30 09:40:00,33.49,33.62,33.49,33.58,14707.373973019576,16.0887,16.1512,16.0887,16.132,14707.374
2005-12-30 09:45:00,33.57,33.57,33.5,33.54,14808.804138350746,16.1272,16.1272,16.0935,16.1127,14808.8041
2005-12-30 09:50:00,33.54,33.56,33.47,33.48,26067.55249011056,16.1127,16.1224,16.0791,16.0839,26067.5525
2005-12-30 09:55:00,33.46,33.5,33.4,33.5,20286.033066233897,16.0743,16.0935,16.0455,16.0935,20286.0331
2005-12-30 10:00:00,33.5,33.5,33.41,33.42,17445.988436961154,16.0935,16.0935,16.0503,16.0551,17445.9884
2005-12-30 10:05:00,33.42,33.45,33.32,33.34,36413.42935388985,16.0551,16.0695,16.0071,16.0167,36413.4294
2005-12-30 10:10:00,33.34,33.34,33.24,33.28,44832.13307637692,16.0167,16.0167,15.9686,15.9878,44832.1331
2005-12-30 10:15:00,33.27,33.35,33.27,33.35,13895.93265037022,15.983,16.0215,15.983,16.0215,13895.9327
2005-12-30 10:20:00,33.35,33.35,33.3,33.32,24748.960340805355,16.0215,16.0215,15.9974,16.0071,24748.9603
2005-12-30 10:25:00,33.31,33.36,33.31,33.35,17547.41860229232,16.0023,16.0263,16.0023,16.0215,17547.4186
2005-12-30 10:30:00,33.35,33.36,33.34,33.36,12070.18967440917,16.0215,16.0263,16.0167,16.0263,12070.1897
2005-12-30 10:35:00,33.36,33.4,33.35,33.39,30023.32893802617,16.0263,16.0455,16.0215,16.0407,30023.3289
2005-12-30 10:40:00,33.4,33.4,33.32,33.33,22720.357034181965,16.0455,16.0455,16.0071,16.0119,22720.357
2005-12-30 10:45:00,33.33,33.33,33.31,33.32,17953.139263617,16.0119,16.0119,16.0023,16.0071,17953.1393
2005-12-30 10:50:00,33.31,33.32,33.24,33.24,27284.714474084594,16.0023,16.0071,15.9686,15.9686,27284.7145
2005-12-30 10:55:00,33.24,33.24,32.92,33.07,94127.19342732528,15.9686,15.9686,15.8149,15.887,94127.1934
2005-12-30 11:00:00,33.09,33.21,33.08,33.21,58018.05456942895,15.8966,15.9542,15.8918,15.9542,58018.0546
2005-12-30 11:05:00,33.21,33.26,33.19,33.21,33370.524393954765,15.9542,15.9782,15.9446,15.9542,33370.5244
2005-12-30 11:10:00,33.19,33.2,33.16,33.16,35094.83720458464,15.9446,15.9494,15.9302,15.9302,35094.8372
2005-12-30 11:15:00,33.17,33.21,33.17,33.19,32153.362409980728,15.935,15.9542,15.935,15.9446,32153.3624
2005-12-30 11:20:00,33.19,33.2,33.16,33.18,21198.904554214423,15.9446,15.9494,15.9302,15.9398,21198.9046
2005-12-30 11:25:00,33.17,33.19,33.17,33.19,27589.004970078106,15.935,15.9446,15.935,15.9446,27589.005
2005-12-30 11:30:00,33.19,33.19,33.17,33.19,21198.904554214423,15.9446,15.9446,15.935,15.9446,21198.9046
2005-12-30 11:35:00,33.19,33.21,33.19,33.21,24140.37934881834,15.9446,15.9542,15.9446,15.9542,24140.3793
2005-12-30 11:40:00,33.21,33.23,33.21,33.22,50613.65250025358,15.9542,15.9638,15.9542,15.959,50613.6525
2005-12-30 11:45:00,33.23,33.23,33.21,33.22,18257.42975961051,15.9638,15.9638,15.9542,15.959,18257.4298
2005-12-30 11:50:00,33.22,33.23,33.21,33.22,15315.954965006593,15.959,15.9638,15.9542,15.959,15315.955
2005-12-30 11:55:00,33.21,33.23,33.21,33.21,10751.597525103964,15.9542,15.9638,15.9542,15.9542,10751.5975
2005-12-30 12:00:00,33.21,33.21,33.15,33.15,47773.60787098083,15.9542,15.9542,15.9254,15.9254,47773.6079
2005-12-30 12:05:00,33.15,33.15,33.1,33.11,21807.48554620144,15.9254,15.9254,15.9014,15.9062,21807.4855
2005-12-30 12:10:00,33.11,33.11,33.09,33.09,16837.407444974135,15.9062,15.9062,15.8966,15.8966,16837.4074
2005-12-30 12:15:00,33.1,33.1,33.07,33.07,17445.988436961154,15.9014,15.9014,15.887,15.887,17445.9884
2005-12-30 12:20:00,33.07,33.08,33.07,33.07,8418.703722487067,15.887,15.8918,15.887,15.887,8418.7037
2005-12-30 12:25:00,33.08,33.18,33.07,33.15,67856.78060655239,15.8918,15.9398,15.887,15.9254,67856.7806
2005-12-30 12:30:00,33.16,33.17,33.14,33.17,16837.407444974135,15.9302,15.935,15.9206,15.935,16837.4074
2005-12-30 12:35:00,33.17,33.19,33.17,33.18,19170.30124759104,15.935,15.9446,15.935,15.9398,19170.3012
2005-12-30 12:40:00,33.18,33.2,33.17,33.2,17750.27893295466,15.9398,15.9494,15.935,15.9494,17750.2789
2005-12-30 12:45:00,33.2,33.21,33.18,33.18,17141.697940967642,15.9494,15.9542,15.9398,15.9398,17141.6979
2005-12-30 12:50:00,33.18,33.18,33.17,33.18,14707.373973019576,15.9398,15.9398,15.935,15.9398,14707.374
2005-12-30 12:55:00,33.18,33.18,33.14,33.14,9737.29587179227,15.9398,15.9398,15.9206,15.9206,9737.2959
2005-12-30 13:00:00,33.14,33.16,33.14,33.16,15214.524799675424,15.9206,15.9302,15.9206,15.9302,15214.5248
2005-12-30 13:05:00,33.16,33.17,33.14,33.15,15823.10579166244,15.9302,15.935,15.9206,15.9254,15823.1058
2005-12-30 13:10:00,33.16,33.17,33.15,33.17,11461.608682422151,15.9302,15.935,15.9254,15.935,11461.6087
2005-12-30 13:15:00,33.17,33.17,33.15,33.15,8621.564053149406,15.935,15.935,15.9254,15.9254,8621.5641
2005-12-30 13:20:00,33.15,33.16,33.15,33.16,15113.094634344254,15.9254,15.9302,15.9254,15.9302,15113.0946
2005-12-30 13:25:00,33.16,33.17,33.16,33.17,13997.36281570139,15.9302,15.935,15.9302,15.935,13997.3628
2005-12-30 13:30:00,33.16,33.17,33.16,33.17,15721.67562633127,15.9302,15.935,15.9302,15.935,15721.6756
2005-12-30 13:35:00,33.17,33.18,33.16,33.18,21604.6252155391,15.935,15.9398,15.9302,15.9398,21604.6252
2005-12-30 13:40:00,33.17,33.18,33.17,33.18,15924.53595699361,15.935,15.9398,15.935,15.9398,15924.536
2005-12-30 13:45:00,33.18,33.18,33.17,33.18,7708.692565168882,15.9398,15.9398,15.935,15.9398,7708.6926
2005-12-30 13:50:00,33.17,33.18,33.17,33.18,16735.977279642964,15.935,15.9398,15.935,15.9398,16735.9773
2005-12-30 13:55:00,33.18,33.18,33.17,33.18,13084.491327720863,15.9398,15.9398,15.935,15.9398,13084.4913
2005-12-30 14:00:00,33.18,33.19,33.17,33.18,25966.12232477939,15.9398,15.9446,15.935,15.9398,25966.1223
2005-12-30 14:05:00,33.19,33.21,33.19,33.21,27386.14463941576,15.9446,15.9542,15.9446,15.9542,27386.1446
2005-12-30 14:10:00,33.21,33.22,33.21,33.21,23531.79835683132,15.9542,15.959,15.9542,15.9542,23531.7984
2005-12-30 14:15:00,33.21,33.21,33.21,33.21,14910.234303681917,15.9542,15.9542,15.9542,15.9542,14910.2343
2005-12-30 14:20:00,33.21,33.21,33.21,33.21,12273.050005071507,15.9542,15.9542,15.9542,15.9542,12273.05
2005-12-30 14:25:00,33.21,33.21,33.21,33.21,23430.36819150015,15.9542,15.9542,15.9542,15.9542,23430.3682
2005-12-30 14:30:00,33.21,33.21,33.19,33.2,41383.50745511715,15.9542,15.9542,15.9446,15.9494,41383.5075
2005-12-30 14:35:00,33.2,33.2,33.18,33.19,35703.41819657166,15.9494,15.9494,15.9398,15.9446,35703.4182
2005-12-30 14:40:00,33.18,33.18,33.13,33.15,29110.457450045644,15.9398,15.9398,15.9158,15.9254,29110.4575
2005-12-30 14:45:00,33.15,33.17,33.15,33.17,21706.05538087027,15.9254,15.935,15.9254,15.935,21706.0554
2005-12-30 14:50:00,33.17,33.17,33.15,33.16,30936.200426006693,15.935,15.935,15.9254,15.9302,30936.2004
2005-12-30 14:55:00,33.15,33.16,33.12,33.14,46657.87605233797,15.9254,15.9302,15.911,15.9206,46657.8761
2005-12-30 15:00:00,33.14,33.15,33.12,33.13,32153.362409980728,15.9206,15.9254,15.911,15.9158,32153.3624
2005-12-30 15:05:00,33.12,33.12,33.09,33.11,34181.96571660412,15.911,15.911,15.8966,15.9062,34181.9657
2005-12-30 15:10:00,33.1,33.11,33.1,33.11,39152.04381783142,15.9014,15.9062,15.9014,15.9062,39152.0438
2005-12-30 15:15:00,33.1,33.11,33.07,33.07,45542.1442336951,15.9014,15.9062,15.887,15.887,45542.1442
2005-12-30 15:20:00,33.08,33.09,33.07,33.09,69581.09341718227,15.8918,15.8966,15.887,15.8966,69581.0934
2005-12-30 15:25:00,33.09,33.11,33.08,33.1,62278.12151333807,15.8966,15.9062,15.8918,15.9014,62278.1215
2005-12-30 15:30:00,33.1,33.16,33.1,33.16,48280.75869763668,15.9014,15.9302,15.9014,15.9302,48280.7587
2005-12-30 15:35:00,33.16,33.18,33.15,33.17,40876.3566284613,15.9302,15.9398,15.9254,15.935,40876.3566
2005-12-30 15:40:00,33.18,33.19,33.14,33.19,171416.97940967645,15.9398,15.9446,15.9206,15.9446,171416.9794
2005-12-30 15:45:00,33.19,33.22,33.18,33.21,44933.563241708085,15.9446,15.959,15.9398,15.9542,44933.5632
2005-12-30 15:50:00,33.21,33.22,33.17,33.18,80941.27193427326,15.9542,15.959,15.935,15.9398,80941.2719
2005-12-30 15:55:00,33.19,33.19,33.13,33.14,77898.36697433816,15.9446,15.9446,15.9158,15.9206,77898.367
2006-01-03 09:30:00,33.56,33.56,33.13,33.2,55178.00994015621,16.1224,16.1224,15.9158,15.9494,55178.0099
2006-01-03 09:35:00,33.21,33.21,33.08,33.19,32761.943401967743,15.9542,15.9542,15.8918,15.9446,32761.9434
2006-01-03 09:40:00,33.2,33.31,33.19,33.31,30226.189268688508,15.9494,16.0023,15.9446,16.0023,30226.1893
2006-01-03 09:45:00,33.31,33.42,33.29,33.29,72218.27771579268,16.0023,16.0551,15.9926,15.9926,72218.2777
2006-01-03 09:50:00,33.3,33.3,33.16,33.16,40876.3566284613,15.9974,15.9974,15.9302,15.9302,40876.3566
2006-01-03 09:55:00,33.16,33.27,33.14,33.25,24038.94918348717,15.9302,15.983,15.9206,15.9734,24038.9492
2006-01-03 10:00:00,33.25,33.26,33.22,33.23,40572.06613246779,15.9734,15.9782,15.959,15.9638,40572.0661
2006-01-03 10:05:00,33.22,33.22,33.16,33.16,30530.47976468201,15.959,15.959,15.9302,15.9302,30530.4798
2006-01-03 10:10:00,33.16,33.18,33.05,33.16,46962.16654833147,15.9302,15.9398,15.8773,15.9302,46962.1665
2006-01-03 10:15:00,33.17,33.17,33.13,33.14,28907.597119383303,15.935,15.935,15.9158,15.9206,28907.5971
2006-01-03 10:20:00,33.14,33.14,33.07,33.07,29617.60827670149,15.9206,15.9206,15.887,15.887,29617.6083
2006-01-03 10:25:00,33.07,33.09,33.06,33.06,38340.60249518207,15.887,15.8966,15.8822,15.8822,38340.6025
2006-01-03 10:30:00,33.05,33.06,32.9,32.96,54265.13845217568,15.8773,15.8822,15.8053,15.8341,54265.1385
2006-01-03 10:35:00,32.96,32.97,32.89,32.89,35804.84836190283,15.8341,15.8389,15.8005,15.8005,35804.8484
2006-01-03 10:40:00,32.89,32.9,32.76,32.76,47165.02687899381,15.8005,15.8053,15.738,15.738,47165.0269
2006-01-03 10:45:00,32.76,32.86,32.76,32.86,32660.513236636576,15.738,15.7861,15.738,15.7861,32660.5132
2006-01-03 10:50:00,32.86,32.87,32.82,32.82,25256.111167461204,15.7861,15.7909,15.7669,15.7669,25256.1112
2006-01-03 10:55:00,32.83,32.9,32.83,32.88,27791.86530074044,15.7717,15.8053,15.7717,15.7957,27791.8653
2006-01-03 11:00:00,32.87,32.9,32.86,32.86,38036.31199918856,15.7909,15.8053,15.7861,15.7861,38036.312
2006-01-03 11:05:00,32.86,32.86,32.8,32.81,46455.01572167563,15.7861,15.7861,15.7572,15.7621,46455.0157
2006-01-03 11:10:00,32.82,32.82,32.77,32.8,26371.842986104068,15.7669,15.7669,15.7428,15.7572,26371.843
2006-01-03 11:15:00,32.8,32.82,32.8,32.8,43614.97109240288,15.7572,15.7669,15.7572,15.7572,43614.9711
2006-01-03 11:20:00,32.8,32.81,32.73,32.76,36413.42935388985,15.7572,15.7621,15.7236,15.738,36413.4294
2006-01-03 11:25:00,32.76,32.78,32.75,32.75,26878.99381275992,15.738,15.7476,15.7332,15.7332,26878.9938
2006-01-03 11:30:00,32.75,32.75,32.68,32.68,32761.943401967743,15.7332,15.7332,15.6996,15.6996,32761.9434
2006-01-03 11:35:00,32.68,32.71,32.68,32.69,30429.04959935085,15.6996,15.714,15.6996,15.7044,30429.0496
2006-01-03 11:40:00,32.69,32.7,32.68,32.68,38442.03266051324,15.7044,15.7092,15.6996,15.6996,38442.0327
2006-01-03 11:45:00,32.68,32.68,32.66,32.66,32356.22274064307,15.6996,15.6996,15.69,15.69,32356.2227
2006-01-03 11:50:00,32.65,32.71,32.64,32.7,45542.1442336951,15.6852,15.714,15.6804,15.7092,45542.1442
2006-01-03 11:55:00,32.7,32.78,32.69,32.78,21604.6252155391,15.7092,15.7476,15.7044,15.7476,21604.6252
2006-01-03 12:00:00,32.78,32.81,32.77,32.78,24951.820671467696,15.7476,15.7621,15.7428,15.7476,24951.8207
2006-01-03 12:05:00,32.78,32.95,32.78,32.95,16837.407444974135,15.7476,15.8293,15.7476,15.8293,16837.4074
2006-01-03 12:10:00,32.95,33.01,32.95,33.01,21300.3347195456,15.8293,15.8581,15.8293,15.8581,21300.3347
2006-01-03 12:15:00,33.01,33.02,32.99,33.0,27791.86530074044,15.8581,15.8629,15.8485,15.8533,27791.8653
2006-01-03 12:20:00,33.0,33.01,32.93,32.95,27284.714474084594,15.8533,15.8581,15.8197,15.8293,27284.7145
2006-01-03 12:25:00,32.94,32.95,32.92,32.92,26473.27315143524,15.8245,15.8293,15.8149,15.8149,26473.2732
2006-01-03 12:30:00,32.92,32.93,32.91,32.91,22111.77604219495,15.8149,15.8197,15.8101,15.8101,22111.776
2006-01-03 12:35:00,32.91,32.92,32.9,32.91,15721.67562633127,15.8101,15.8149,15.8053,15.8101,15721.6756
2006-01-03 12:40:00,32.91,32.91,32.83,32.83,35500.55786590932,15.8101,15.8101,15.7717,15.7717,35500.5579
2006-01-03 12:45:00,32.83,32.88,32.83,32.88,21908.91571153261,15.7717,15.7957,15.7717,15.7957,21908.9157
2006-01-03 12:50:00,32.88,32.89,32.88,32.89,10751.597525103964,15.7957,15.8005,15.7957,15.8005,10751.5975
2006-01-03 12:55:00,32.89,32.9,32.87,32.87,28197.58596206512,15.8005,15.8053,15.7909,15.7909,28197.586
2006-01-03 13:00:00,32.88,32.88,32.85,32.88,31950.50207931839,15.7957,15.7957,15.7813,15.7957,31950.5021
2006-01-03 13:05:00,32.89,32.89,32.86,32.86,22618.926868850795,15.8005,15.8005,15.7861,15.7861,22618.9269
2006-01-03 13:10:00,32.85,32.86,32.82,32.84,31747.64174865605,15.7813,15.7861,15.7669,15.7765,31747.6417
2006-01-03 13:15:00,32.83,32.84,32.82,32.83,9230.145045136424,15.7717,15.7765,15.7669,15.7717,9230.145
2006-01-03 13:20:00,32.83,32.83,32.81,32.81,21097.474388883253,15.7717,15.7717,15.7621,15.7621,21097.4744
2006-01-03 13:25:00,32.81,32.84,32.81,32.84,15620.245461000102,15.7621,15.7765,15.7621,15.7765,15620.2455
2006-01-03 13:30:00,32.83,32.84,32.81,32.82,20184.60290090273,15.7717,15.7765,15.7621,15.7669,20184.6029
2006-01-03 13:35:00,32.82,32.82,32.81,32.82,28806.166954052136,15.7669,15.7669,15.7621,15.7669,28806.167
2006-01-03 13:40:00,32.83,32.83,32.81,32.82,23328.938026168984,15.7717,15.7717,15.7621,15.7669,23328.938
2006-01-03 13:45:00,32.82,32.89,32.82,32.88,14301.653311694898,15.7669,15.8005,15.7669,15.7957,14301.6533
2006-01-03 13:50:00,32.88,32.89,32.88,32.88,6795.821077188356,15.7957,15.8005,15.7957,15.7957,6795.8211
2006-01-03 13:55:00,32.88,32.89,32.87,32.87,10853.027690435136,15.7957,15.8005,15.7909,15.7909,10853.0277
2006-01-03 14:00:00,32.87,32.94,32.87,32.92,46049.29506035095,15.7909,15.8245,15.7909,15.8149,46049.2951
2006-01-03 14:05:00,32.93,32.93,32.89,32.92,30631.909930013186,15.8197,15.8197,15.8005,15.8149,30631.9099
2006-01-03 14:10:00,32.92,32.93,32.88,32.88,23836.08885282483,15.8149,15.8197,15.7957,15.7957,23836.0889
2006-01-03 14:15:00,32.88,32.93,32.85,32.91,37934.88183385739,15.7957,15.8197,15.7813,15.8101,37934.8818
2006-01-03 14:20:00,32.91,32.91,32.85,32.86,11968.759509078,15.8101,15.8101,15.7813,15.7861,11968.7595
2006-01-03 14:25:00,32.85,32.87,32.84,32.86,27690.435135409272,15.7813,15.7909,15.7765,15.7861,27690.4351
2006-01-03 14:30:00,32.85,32.9,32.84,32.9,31950.50207931839,15.7813,15.8053,15.7765,15.8053,31950.5021
2006-01-03 14:35:00,32.9,32.9,32.85,32.87,26270.412820772897,15.8053,15.8053,15.7813,15.7909,26270.4128
2006-01-03 14:40:00,32.87,32.91,32.86,32.89,22821.78719951313,15.7909,15.8101,15.7861,15.8005,22821.7872
2006-01-03 14:45:00,32.89,32.89,32.85,32.88,29009.02728471448,15.8005,15.8005,15.7813,15.7957,29009.0273
2006-01-03 14:50:00,32.88,32.88,32.87,32.88,18257.42975961051,15.7957,15.7957,15.7909,15.7957,18257.4298
2006-01-03 14:55:00,32.87,32.88,32.85,32.88,22821.78719951313,15.7909,15.7957,15.7813,15.7957,22821.7872
2006-01-03 15:00:00,32.88,32.93,32.87,32.92,100010.14301653313,15.7957,15.8197,15.7909,15.8149,100010.143
2006-01-03 15:05:00,32.92,32.93,32.92,32.93,50613.65250025358,15.8149,15.8197,15.8149,15.8197,50613.6525
2006-01-03 15:10:00,32.92,32.94,32.92,32.93,47773.60787098083,15.8149,15.8245,15.8149,15.8197,47773.6079
2006-01-03 15:15:00,32.93,32.93,32.91,32.93,55279.440105487374,15.8197,15.8197,15.8101,15.8197,55279.4401
2006-01-03 15:20:00,32.93,32.94,32.92,32.92,27183.284308753424,15.8197,15.8245,15.8149,15.8149,27183.2843
2006-01-03 15:25:00,32.93,32.96,32.93,32.95,30124.759103357337,15.8197,15.8341,15.8197,15.8293,30124.7591
2006-01-03 15:30:00,32.96,33.0,32.95,32.98,57815.194238766606,15.8341,15.8533,15.8293,15.8437,57815.1942
2006-01-03 15:35:00,32.98,33.0,32.98,32.99,50512.22233492241,15.8437,15.8533,15.8437,15.8485,50512.2223
2006-01-03 15:40:00,33.0,33.0,32.99,32.99,17445.988436961154,15.8533,15.8533,15.8485,15.8485,17445.9884
2006-01-03 15:45:00,32.99,33.04,32.99,33.03,67045.33928390303,15.8485,15.8725,15.8485,15.8677,67045.3393
2006-01-03 15:50:00,33.02,33.07,33.02,33.04,57409.47357744193,15.8629,15.887,15.8629,15.8725,57409.4736
2006-01-03 15:55:00,33.04,33.04,33.02,33.03,85809.91987016938,15.8725,15.8725,15.8629,15.8677,85809.9199
2006-01-04 09:30:00,32.97,33.22,32.93,32.99,52439.395476214624,15.8389,15.959,15.8197,15.8485,52439.3955
2006-01-04 09:35:00,32.97,33.05,32.94,33.05,23430.36819150015,15.8389,15.8773,15.8245,15.8773,23430.3682
2006-01-04 09:40:00,33.05,33.14,33.0,33.03,22720.357034181965,15.8773,15.9206,15.8533,15.8677,22720.357
2006-01-04 09:45:00,33.03,33.04,32.98,33.04,9737.29587179227,15.8677,15.8725,15.8437,15.8725,9737.2959
2006-01-04 09:50:00,33.04,33.11,32.95,32.96,23227.507860837813,15.8725,15.9062,15.8293,15.8341,23227.5079
2006-01-04 09:55:00,32.96,33.13,32.96,32.99,23633.22852216249,15.8341,15.9158,15.8341,15.8485,23633.2285
2006-01-04 10:00:00,32.98,33.17,32.98,33.17,36007.70869256517,15.8437,15.935,15.8437,15.935,36007.7087
2006-01-04 10:05:00,33.17,33.18,33.1,33.13,55482.30043614971,15.935,15.9398,15.9014,15.9158,55482.3004
2006-01-04 10:10:00,33.11,33.11,33.08,33.1,42803.52976975353,15.9062,15.9062,15.8918,15.9014,42803.5298
2006-01-04 10:15:00,33.1,33.13,33.1,33.1,66132.46779592251,15.9014,15.9158,15.9014,15.9014,66132.4678
2006-01-04 10:20:00,33.09,33.1,33.05,33.08,79115.5289583122,15.8966,15.9014,15.8773,15.8918,79115.529
2006-01-04 10:25:00,33.08,33.11,33.07,33.1,17648.84876762349,15.8918,15.9062,15.887,15.9014,17648.8488
2006-01-04 10:30:00,33.1,33.1,33.0,33.06,37529.16117253271,15.9014,15.9014,15.8533,15.8822,37529.1612
2006-01-04 10:35:00,33.05,33.06,33.02,33.05,27893.29546607161,15.8773,15.8822,15.8629,15.8773,27893.2955
2006-01-04 10:40:00,33.05,33.05,32.99,33.0,20691.75372755857,15.8773,15.8773,15.8485,15.8533,20691.7537
2006-01-04 10:45:00,33.0,33.0,32.94,32.99,27284.714474084594,15.8533,15.8533,15.8245,15.8485,27284.7145
2006-01-04 10:50:00,32.99,33.0,32.97,32.98,20793.183892889745,15.8485,15.8533,15.8389,15.8437,20793.1839
2006-01-04 10:55:00,32.98,33.08,32.98,33.08,24140.37934881834,15.8437,15.8918,15.8437,15.8918,24140.3793
2006-01-04 11:00:00,33.08,33.13,33.07,33.12,33573.3847246171,15.8918,15.9158,15.887,15.911,33573.3847
2006-01-04 11:05:00,33.12,33.13,33.08,33.09,27791.86530074044,15.911,15.9158,15.8918,15.8966,27791.8653
2006-01-04 11:10:00,33.1,33.11,33.07,33.1,22923.217364844302,15.9014,15.9062,15.887,15.9014,22923.2174
2006-01-04 11:15:00,33.1,33.11,33.07,33.07,11157.318186428643,15.9014,15.9062,15.887,15.887,11157.3182
2006-01-04 11:20:00,33.07,33.1,33.06,33.06,17344.558271629983,15.887,15.9014,15.8822,15.8822,17344.5583
2006-01-04 11:25:00,33.06,33.1,33.05,33.09,15214.524799675424,15.8822,15.9014,15.8773,15.8966,15214.5248
2006-01-04 11:30:00,33.09,33.13,33.09,33.13,20184.60290090273,15.8966,15.9158,15.8966,15.9158,20184.6029
2006-01-04 11:35:00,33.14,33.18,33.14,33.17,6694.390911857186,15.9206,15.9398,15.9206,15.935,6694.3909
2006-01-04 11:40:00,33.18,33.19,33.16,33.18,18155.99959427934,15.9398,15.9446,15.9302,15.9398,18155.9996
2006-01-04 11:45:00,33.17,33.17,33.14,33.17,19271.731412922203,15.935,15.935,15.9206,15.935,19271.7314
2006-01-04 11:50:00,33.17,33.2,33.17,33.2,15518.815295668932,15.935,15.9494,15.935,15.9494,15518.8153
2006-01-04 11:55:00,33.2,33.21,33.15,33.18,13693.07231970788,15.9494,15.9542,15.9254,15.9398,13693.0723
2006-01-04 12:00:00,33.19,33.2,33.17,33.2,6592.960746526017,15.9446,15.9494,15.935,15.9494,6592.9607
2006-01-04 12:05:00,33.21,33.21,33.2,33.21,11461.608682422151,15.9542,15.9542,15.9494,15.9542,11461.6087
2006-01-04 12:10:00,33.21,33.25,33.21,33.24,13490.21198904554,15.9542,15.9734,15.9542,15.9686,13490.212
2006-01-04 12:15:00,33.24,33.24,33.2,33.21,16533.116948980627,15.9686,15.9686,15.9494,15.9542,16533.1169
2006-01-04 12:20:00,33.21,33.21,33.18,33.2,18054.56942894817,15.9542,15.9542,15.9398,15.9494,18054.5694
2006-01-04 12:25:00,33.21,33.22,33.2,33.22,9331.575210467594,15.9542,15.959,15.9494,15.959,9331.5752
2006-01-04 12:30:00,33.21,33.23,33.21,33.22,12780.200831727356,15.9542,15.9638,15.9542,15.959,12780.2008
2006-01-04 12:35:00,33.23,33.25,33.22,33.25,6795.821077188356,15.9638,15.9734,15.959,15.9734,6795.8211
2006-01-04 12:40:00,33.25,33.27,33.24,33.27,6187.240085201339,15.9734,15.983,15.9686,15.983,6187.2401
2006-01-04 12:45:00,33.27,33.29,33.26,33.27,14200.223146363727,15.983,15.9926,15.9782,15.983,14200.2231
2006-01-04 12:50:00,33.27,33.27,33.24,33.24,10954.457855766304,15.983,15.983,15.9686,15.9686,10954.4579
2006-01-04 12:55:00,33.24,33.25,33.23,33.23,10447.307029110458,15.9686,15.9734,15.9638,15.9638,10447.307
2006-01-04 13:00:00,33.23,33.23,33.17,33.19,17141.697940967642,15.9638,15.9638,15.935,15.9446,17141.6979
2006-01-04 13:05:00,33.2,33.2,33.15,33.15,13895.93265037022,15.9494,15.9494,15.9254,15.9254,13895.9327
2006-01-04 13:10:00,33.15,33.16,33.1,33.11,19576.02190891571,15.9254,15.9302,15.9014,15.9062,19576.0219
2006-01-04 13:15:00,33.11,33.21,33.11,33.21,11968.759509078,15.9062,15.9542,15.9062,15.9542,11968.7595
2006-01-04 13:20:00,33.21,33.23,33.2,33.23,5984.379754539,15.9542,15.9638,15.9494,15.9638,5984.3798
2006-01-04 13:25:00,33.23,33.25,33.23,33.25,5477.228927883152,15.9638,15.9734,15.9638,15.9734,5477.2289
2006-01-04 13:30:00,33.25,33.26,33.21,33.21,25053.250836798863,15.9734,15.9782,15.9542,15.9542,25053.2508
2006-01-04 13:35:00,33.21,33.25,33.2,33.23,12780.200831727356,15.9542,15.9734,15.9494,15.9638,12780.2008
2006-01-04 13:40:00,33.23,33.24,33.21,33.22,10244.44669844812,15.9638,15.9686,15.9542,15.959,10244.4467
2006-01-04 13:45:00,33.21,33.23,33.21,33.21,28603.306623389795,15.9542,15.9638,15.9542,15.9542,28603.3066
2006-01-04 13:50:00,33.13,33.16,33.13,33.16,80636.98143827975,15.9158,15.9302,15.9158,15.9302,80636.9814
2006-01-04 13:55:00,33.16,33.16,33.14,33.15,8317.273557155899,15.9302,15.9302,15.9206,15.9254,8317.2736
2006-01-04 14:00:00,33.15,33.18,33.15,33.18,18764.580586266355,15.9254,15.9398,15.9254,15.9398,18764.5806
2006-01-04 14:05:00,33.18,33.18,33.14,33.14,12678.770666396187,15.9398,15.9398,15.9206,15.9206,12678.7707
2006-01-04 14:10:00,33.14,33.15,33.11,33.11,10853.027690435136,15.9206,15.9254,15.9062,15.9062,10853.0277
2006-01-04 14:15:00,33.1,33.12,33.08,33.11,17040.267775636476,15.9014,15.911,15.8918,15.9062,17040.2678
2006-01-04 14:20:00,33.12,33.12,33.11,33.11,11055.888021097477,15.911,15.911,15.9062,15.9062,11055.888
2006-01-04 14:25:00,33.1,33.12,33.09,33.12,11360.178517090982,15.9014,15.911,15.8966,15.911,11360.1785
2006-01-04 14:30:00,33.12,33.14,33.11,33.12,28907.597119383303,15.911,15.9206,15.9062,15.911,28907.5971
2006-01-04 14:35:00,33.12,33.16,33.12,33.15,18257.42975961051,15.911,15.9302,15.911,15.9254,18257.4298
2006-01-04 14:40:00,33.15,33.16,33.12,33.16,14910.234303681917,15.9254,15.9302,15.911,15.9302,14910.2343
2006-01-04 14:45:00,33.16,33.16,33.15,33.16,27791.86530074044,15.9302,15.9302,15.9254,15.9302,27791.8653
2006-01-04 14:50:00,33.16,33.16,33.13,33.14,11867.329343746833,15.9302,15.9302,15.9158,15.9206,11867.3293
2006-01-04 14:55:00,33.14,33.15,33.12,33.13,16837.407444974135,15.9206,15.9254,15.911,15.9158,16837.4074
2006-01-04 15:00:00,33.11,33.16,33.08,33.15,74348.31118774724,15.9062,15.9302,15.8918,15.9254,74348.3112
2006-01-04 15:05:00,33.16,33.16,33.12,33.12,21198.904554214423,15.9302,15.9302,15.911,15.911,21198.9046
2006-01-04 15:10:00,33.13,33.15,33.12,33.15,23430.36819150015,15.9158,15.9254,15.911,15.9254,23430.3682
2006-01-04 15:15:00,33.15,33.15,33.14,33.15,40369.20580180546,15.9254,15.9254,15.9206,15.9254,40369.2058
2006-01-04 15:20:00,33.16,33.18,33.15,33.16,41890.658281773,15.9302,15.9398,15.9254,15.9302,41890.6583
2006-01-04 15:25:00,33.16,33.18,33.15,33.17,55279.440105487374,15.9302,15.9398,15.9254,15.935,55279.4401
2006-01-04 15:30:00,33.17,33.21,33.16,33.2,25458.97149812354,15.935,15.9542,15.9302,15.9494,25458.9715
2006-01-04 15:35:00,33.2,33.21,33.18,33.2,34587.6863779288,15.9494,15.9542,15.9398,15.9494,34587.6864
2006-01-04 15:40:00,33.2,33.22,33.19,33.22,37224.870676539205,15.9494,15.959,15.9446,15.959,37224.8707
2006-01-04 15:45:00,33.22,33.25,33.21,33.24,47773.60787098083,15.959,15.9734,15.9542,15.9686,47773.6079
2006-01-04 15:50:00,33.24,33.28,33.24,33.28,45237.85373770159,15.9686,15.9878,15.9686,15.9878,45237.8537
2006-01-04 15:55:00,33.28,33.3,33.26,33.27,92200.02028603306,15.9878,15.9974,15.9782,15.983,92200.0203
2006-01-05 09:30:00,33.1,33.1,33.05,33.05,46150.72522568212,15.9014,15.9014,15.8773,15.8773,46150.7252
2006-01-05 09:35:00,33.03,33.09,32.97,33.09,30327.61943401968,15.8677,15.8966,15.8389,15.8966,30327.6194
2006-01-05 09:40:00,33.09,33.13,33.08,33.09,18358.85992494168,15.8966,15.9158,15.8918,15.8966,18358.8599
2006-01-05 09:45:00,33.09,33.09,33.04,33.08,16735.977279642964,15.8966,15.8966,15.8725,15.8918,16735.9773
2006-01-05 09:50:00,33.07,33.1,33.04,33.08,20083.17273557156,15.887,15.9014,15.8725,15.8918,20083.1727
2006-01-05 09:55:00,33.07,33.07,32.99,33.0,24850.39050613653,15.887,15.887,15.8485,15.8533,24850.3905
2006-01-05 10:00:00,33.03,33.1,33.01,33.07,27284.714474084594,15.8677,15.9014,15.8581,15.887,27284.7145
2006-01-05 10:05:00,33.07,33.17,33.06,33.13,22010.34587686378,15.887,15.935,15.8822,15.9158,22010.3459
2006-01-05 10:10:00,33.13,33.13,33.05,33.05,15417.385130337763,15.9158,15.9158,15.8773,15.8773,15417.3851
2006-01-05 10:15:00,33.05,33.06,33.04,33.04,11765.89917841566,15.8773,15.8822,15.8725,15.8725,11765.8992
2006-01-05 10:20:00,33.04,33.07,33.04,33.07,162795.41535652702,15.8725,15.887,15.8725,15.887,162795.4154
2006-01-05 10:25:00,33.06,33.07,33.03,33.06,33776.24505527944,15.8822,15.887,15.8677,15.8822,33776.2451
2006-01-05 10:30:00,33.06,33.07,33.01,33.02,10345.876863779287,15.8822,15.887,15.8581,15.8629,10345.8769
2006-01-05 10:35:00,33.01,33.01,32.98,32.99,9940.15620245461,15.8581,15.8581,15.8437,15.8485,9940.1562
2006-01-05 10:40:00,32.99,32.99,32.93,32.95,15214.524799675424,15.8485,15.8485,15.8197,15.8293,15214.5248
2006-01-05 10:45:00,32.98,32.98,32.97,32.98,8824.424383811745,15.8437,15.8437,15.8389,15.8437,8824.4244
2006-01-05 10:50:00,32.98,33.02,32.95,33.02,13287.351658383202,15.8437,15.8629,15.8293,15.8629,13287.3517
2006-01-05 10:55:00,33.01,33.02,32.97,32.99,9433.005375798764,15.8581,15.8629,15.8389,15.8485,9433.0054
2006-01-05 11:00:00,32.99,32.99,32.93,32.93,15315.954965006593,15.8485,15.8485,15.8197,15.8197,15315.955
2006-01-05 11:05:00,32.93,32.98,32.93,32.97,21908.91571153261,15.8197,15.8437,15.8197,15.8389,21908.9157
2006-01-05 11:10:00,32.97,32.99,32.95,32.99,21908.91571153261,15.8389,15.8485,15.8293,15.8485,21908.9157
2006-01-05 11:15:00,32.99,33.04,32.99,33.0,13490.21198904554,15.8485,15.8725,15.8485,15.8533,13490.212
2006-01-05 11:20:00,33.0,33.0,32.97,32.97,8215.843391824728,15.8533,15.8533,15.8389,15.8389,8215.8434
2006-01-05 11:25:00,32.97,33.0,32.96,32.99,5375.798762551983,15.8389,15.8533,15.8341,15.8485,5375.7988
2006-01-05 11:30:00,33.0,33.0,32.94,32.98,19373.161578253374,15.8533,15.8533,15.8245,15.8437,19373.1616
2006-01-05 11:35:00,32.97,32.97,32.94,32.96,10954.457855766304,15.8389,15.8389,15.8245,15.8341,10954.4579
2006-01-05 11:40:00,32.96,32.97,32.95,32.95,6592.960746526017,15.8341,15.8389,15.8293,15.8293,6592.9607
2006-01-05 11:45:00,32.96,32.96,32.95,32.96,9433.005375798764,15.8341,15.8341,15.8293,15.8341,9433.0054
2006-01-05 11:50:00,32.95,33.02,32.95,33.02,14301.653311694898,15.8293,15.8629,15.8293,15.8629,14301.6533
2006-01-05 11:55:00,33.02,33.05,33.01,33.05,16127.396287655947,15.8629,15.8773,15.8581,15.8773,16127.3963
2006-01-05 12:00:00,33.05,33.09,33.05,33.09,15823.10579166244,15.8773,15.8966,15.8773,15.8966,15823.1058
2006-01-05 12:05:00,33.09,33.09,33.08,33.09,6998.681407850695,15.8966,15.8966,15.8918,15.8966,6998.6814
2006-01-05 12:10:00,33.09,33.1,33.08,33.09,8722.994218480577,15.8966,15.9014,15.8918,15.8966,8722.9942
2006-01-05 12:15:00,33.09,33.1,33.07,33.08,9128.714879805257,15.8966,15.9014,15.887,15.8918,9128.7149
2006-01-05 12:20:00,33.08,33.08,33.07,33.07,7404.402069175373,15.8918,15.8918,15.887,15.887,7404.4021
2006-01-05 12:25:00,33.07,33.08,33.04,33.05,7404.402069175373,15.887,15.8918,15.8725,15.8773,7404.4021
2006-01-05 12:30:00,33.04,33.08,33.04,33.08,9230.145045136424,15.8725,15.8918,15.8725,15.8918,9230.145
2006-01-05 12:35:00,33.08,33.09,33.05,33.05,14504.513642357237,15.8918,15.8966,15.8773,15.8773,14504.5136
2006-01-05 12:40:00,33.05,33.06,33.03,33.04,10954.457855766304,15.8773,15.8822,15.8677,15.8725,10954.4579
2006-01-05 12:45:00,33.04,33.04,33.01,33.03,8317.273557155899,15.8725,15.8725,15.8581,15.8677,8317.2736
2006-01-05 12:50:00,33.02,33.02,33.01,33.01,11765.89917841566,15.8629,15.8629,15.8581,15.8581,11765.8992
2006-01-05 12:55:00,33.02,33.02,32.97,32.98,17141.697940967642,15.8629,15.8629,15.8389,15.8437,17141.6979
2006-01-05 13:00:00,32.98,33.01,32.98,33.01,3347.195455928593,15.8437,15.8581,15.8437,15.8581,3347.1955
2006-01-05 13:05:00,33.01,33.06,33.0,33.06,8520.133887818238,15.8581,15.8822,15.8533,15.8822,8520.1339
2006-01-05 13:10:00,33.06,33.07,33.05,33.06,7708.692565168882,15.8822,15.887,15.8773,15.8822,7708.6926
2006-01-05 13:15:00,33.07,33.07,33.03,33.03,15214.524799675424,15.887,15.887,15.8677,15.8677,15214.5248
2006-01-05 13:20:00,33.03,33.05,33.03,33.05,11258.748351759814,15.8677,15.8773,15.8677,15.8773,11258.7484
2006-01-05 13:25:00,33.05,33.06,33.04,33.06,4564.357439902627,15.8773,15.8822,15.8725,15.8822,4564.3574
2006-01-05 13:30:00,33.06,33.06,33.05,33.06,2941.474794603915,15.8822,15.8822,15.8773,15.8822,2941.4748
2006-01-05 13:35:00,33.06,33.06,33.03,33.03,17344.558271629983,15.8822,15.8822,15.8677,15.8677,17344.5583
2006-01-05 13:40:00,33.04,33.04,33.03,33.03,6491.530581194847,15.8725,15.8725,15.8677,15.8677,6491.5306
2006-01-05 13:45:00,33.04,33.04,33.03,33.03,7404.402069175373,15.8725,15.8725,15.8677,15.8677,7404.4021
2006-01-05 13:50:00,33.04,33.07,33.03,33.07,14301.653311694898,15.8725,15.887,15.8677,15.887,14301.6533
2006-01-05 13:55:00,33.07,33.08,33.05,33.05,11968.759509078,15.887,15.8918,15.8773,15.8773,11968.7595
2006-01-05 14:00:00,33.06,33.07,33.05,33.06,5984.379754539,15.8822,15.887,15.8773,15.8822,5984.3798
2006-01-05 14:05:00,33.06,33.07,33.04,33.04,8317.273557155899,15.8822,15.887,15.8725,15.8725,8317.2736
2006-01-05 14:10:00,33.05,33.08,33.05,33.07,16431.686783649457,15.8773,15.8918,15.8773,15.887,16431.6868
2006-01-05 14:15:00,33.08,33.08,33.06,33.07,7100.1115731818645,15.8918,15.8918,15.8822,15.887,7100.1116
2006-01-05 14:20:00,33.07,33.08,33.06,33.06,22213.20620752612,15.887,15.8918,15.8822,15.8822,22213.2062
2006-01-05 14:25:00,33.07,33.07,33.03,33.04,8824.424383811745,15.887,15.887,15.8677,15.8725,8824.4244
2006-01-05 14:30:00,33.04,33.06,33.04,33.06,18460.290090272847,15.8725,15.8822,15.8725,15.8822,18460.2901
2006-01-05 14:35:00,33.05,33.06,33.05,33.05,5781.519423876661,15.8773,15.8822,15.8773,15.8773,5781.5194
2006-01-05 14:40:00,33.05,33.06,33.02,33.02,13388.781823714373,15.8773,15.8822,15.8629,15.8629,13388.7818
2006-01-05 14:45:00,33.02,33.03,33.01,33.01,8012.983061162389,15.8629,15.8677,15.8581,15.8581,8012.9831
2006-01-05 14:50:00,33.01,33.03,33.01,33.01,55989.45126280556,15.8581,15.8677,15.8581,15.8581,55989.4513
2006-01-05 14:55:00,33.02,33.02,33.0,33.01,14098.79298103256,15.8629,15.8629,15.8533,15.8581,14098.793
2006-01-05 15:00:00,33.02,33.06,33.01,33.06,42499.23927376002,15.8629,15.8822,15.8581,15.8822,42499.2393
2006-01-05 15:05:00,33.05,33.06,33.03,33.05,33573.3847246171,15.8773,15.8822,15.8677,15.8773,33573.3847
2006-01-05 15:10:00,33.05,33.08,33.05,33.05,25763.26199411705,15.8773,15.8918,15.8773,15.8773,25763.262
2006-01-05 15:15:00,33.05,33.07,33.05,33.07,16837.407444974135,15.8773,15.887,15.8773,15.887,16837.4074
2006-01-05 15:20:00,33.07,33.09,33.06,33.08,15518.815295668932,15.887,15.8966,15.8822,15.8918,15518.8153
2006-01-05 15:25:00,33.08,33.09,33.07,33.08,19068.871082259862,15.8918,15.8966,15.887,15.8918,19068.8711
2006-01-05 15:30:00,33.07,33.1,33.07,33.1,20488.89339689624,15.887,15.9014,15.887,15.9014,20488.8934
2006-01-05 15:35:00,33.1,33.11,33.09,33.1,16837.407444974135,15.9014,15.9062,15.8966,15.9014,16837.4074
2006-01-05 15:40:00,33.1,33.11,33.1,33.1,35094.83720458464,15.9014,15.9062,15.9014,15.9014,35094.8372
2006-01-05 15:45:00,33.1,33.11,33.09,33.11,31950.50207931839,15.9014,15.9062,15.8966,15.9062,31950.5021
2006-01-05 15:50:00,33.12,33.13,33.08,33.13,47063.59671366264,15.911,15.9158,15.8918,15.9158,47063.5967
2006-01-05 15:55:00,33.13,33.16,33.12,33.16,93315.75210467594,15.9158,15.9302,15.911,15.9302,93315.7521
2006-01-06 09:30:00,33.32,33.47,33.13,33.47,43817.83142306522,16.0071,16.0791,15.9158,16.0791,43817.8314
2006-01-06 09:35:00,33.48,33.49,33.33,33.36,11360.178517090982,16.0839,16.0887,16.0119,16.0263,11360.1785
2006-01-06 09:40:00,33.36,33.4,33.36,33.4,5172.938431889644,16.0263,16.0455,16.0263,16.0455,5172.9384
2006-01-06 09:45:00,33.39,33.39,33.33,33.37,14098.79298103256,16.0407,16.0407,16.0119,16.0311,14098.793
2006-01-06 09:50:00,33.36,33.44,33.35,33.4,20184.60290090273,16.0263,16.0647,16.0215,16.0455,20184.6029
2006-01-06 09:55:00,33.41,33.41,33.35,33.36,17750.27893295466,16.0503,16.0503,16.0215,16.0263,17750.2789
2006-01-06 10:00:00,33.36,33.36,33.3,33.31,13895.93265037022,16.0263,16.0263,15.9974,16.0023,13895.9327
2006-01-06 10:05:00,33.31,33.39,33.31,33.36,16735.977279642964,16.0023,16.0407,16.0023,16.0263,16735.9773
2006-01-06 10:10:00,33.36,33.37,33.33,33.34,18764.580586266355,16.0263,16.0311,16.0119,16.0167,18764.5806
2006-01-06 10:15:00,33.32,33.34,33.28,33.33,24038.94918348717,16.0071,16.0167,15.9878,16.0119,24038.9492
2006-01-06 10:20:00,33.33,33.33,33.32,33.32,19778.88223957805,16.0119,16.0119,16.0071,16.0071,19778.8822
2006-01-06 10:25:00,33.32,33.35,33.32,33.34,29211.88761537681,16.0071,16.0215,16.0071,16.0167,29211.8876
2006-01-06 10:30:00,33.36,33.37,33.36,33.37,8012.983061162389,16.0263,16.0311,16.0263,16.0311,8012.9831
2006-01-06 10:35:00,33.37,33.41,33.36,33.39,53960.847956182166,16.0311,16.0503,16.0263,16.0407,53960.848
2006-01-06 10:40:00,33.39,33.44,33.39,33.42,21198.904554214423,16.0407,16.0647,16.0407,16.0551,21198.9046
2006-01-06 10:45:00,33.42,33.42,33.35,33.37,12273.050005071507,16.0551,16.0551,16.0215,16.0311,12273.05
2006-01-06 10:50:00,33.39,33.39,33.37,33.37,14098.79298103256,16.0407,16.0407,16.0311,16.0311,14098.793
2006-01-06 10:55:00,33.37,33.38,33.37,33.37,15823.10579166244,16.0311,16.0359,16.0311,16.0311,15823.1058
2006-01-06 11:00:00,33.38,33.38,33.33,33.34,29211.88761537681,16.0359,16.0359,16.0119,16.0167,29211.8876
2006-01-06 11:05:00,33.34,33.34,33.32,33.32,17547.41860229232,16.0167,16.0167,16.0071,16.0071,17547.4186
2006-01-06 11:10:00,33.32,33.32,33.3,33.31,21097.474388883253,16.0071,16.0071,15.9974,16.0023,21097.4744
2006-01-06 11:15:00,33.32,33.32,33.31,33.32,16228.826452987118,16.0071,16.0071,16.0023,16.0071,16228.8265
2006-01-06 11:20:00,33.32,33.33,33.3,33.32,22111.77604219495,16.0071,16.0119,15.9974,16.0071,22111.776
2006-01-06 11:25:00,33.32,33.33,33.3,33.3,15214.524799675424,16.0071,16.0119,15.9974,15.9974,15214.5248
2006-01-06 11:30:00,33.31,33.32,33.3,33.32,16025.96612232478,16.0023,16.0071,15.9974,16.0071,16025.9661
2006-01-06 11:35:00,33.32,33.39,33.32,33.38,21706.05538087027,16.0071,16.0407,16.0071,16.0359,21706.0554
2006-01-06 11:40:00,33.38,33.39,33.35,33.36,9230.145045136424,16.0359,16.0407,16.0215,16.0263,9230.145
2006-01-06 11:45:00,33.36,33.36,33.34,33.34,6491.530581194847,16.0263,16.0263,16.0167,16.0167,6491.5306
2006-01-06 11:50:00,33.32,33.33,33.3,33.3,10751.597525103964,16.0071,16.0119,15.9974,15.9974,10751.5975
2006-01-06 11:55:00,33.3,33.31,33.29,33.29,7201.541738513034,15.9974,16.0023,15.9926,15.9926,7201.5417
2006-01-06 12:00:00,33.29,33.3,33.27,33.28,13084.491327720863,15.9926,15.9974,15.983,15.9878,13084.4913
2006-01-06 12:05:00,33.29,33.29,33.24,33.28,18561.720255604017,15.9926,15.9926,15.9686,15.9878,18561.7203
2006-01-06 12:10:00,33.27,33.33,33.27,33.3,28603.306623389795,15.983,16.0119,15.983,15.9974,28603.3066
2006-01-06 12:15:00,33.31,33.33,33.31,33.32,6795.821077188356,16.0023,16.0119,16.0023,16.0071,6795.8211
2006-01-06 12:20:00,33.32,33.33,33.31,33.33,15417.385130337763,16.0071,16.0119,16.0023,16.0119,15417.3851
2006-01-06 12:25:00,33.33,33.34,33.32,33.32,14098.79298103256,16.0119,16.0167,16.0071,16.0071,14098.793
2006-01-06 12:30:00,33.32,33.36,33.32,33.36,17243.128106298813,16.0071,16.0263,16.0071,16.0263,17243.1281
2006-01-06 12:35:00,33.36,33.38,33.35,33.37,10650.167359772797,16.0263,16.0359,16.0215,16.0311,10650.1674
2006-01-06 12:40:00,33.38,33.38,33.37,33.37,7404.402069175373,16.0359,16.0359,16.0311,16.0311,7404.4021
2006-01-06 12:45:00,33.37,33.37,33.35,33.36,8114.413226493559,16.0311,16.0311,16.0215,16.0263,8114.4132
2006-01-06 12:50:00,33.36,33.36,33.34,33.35,12273.050005071507,16.0263,16.0263,16.0167,16.0215,12273.05
2006-01-06 12:55:00,33.35,33.36,33.34,33.35,18257.42975961051,16.0215,16.0263,16.0167,16.0215,18257.4298
2006-01-06 13:00:00,33.35,33.35,33.32,33.33,36616.28968455218,16.0215,16.0215,16.0071,16.0119,36616.2897
2006-01-06 13:05:00,33.32,33.33,33.32,33.32,20793.183892889745,16.0071,16.0119,16.0071,16.0071,20793.1839
2006-01-06 13:10:00,33.32,33.33,33.32,33.33,16634.547114311797,16.0071,16.0119,16.0071,16.0119,16634.5471
2006-01-06 13:15:00,33.32,33.35,33.32,33.35,49396.49051627954,16.0071,16.0215,16.0071,16.0215,49396.4905
2006-01-06 13:20:00,33.35,33.37,33.34,33.37,24546.10001014301,16.0215,16.0311,16.0167,16.0311,24546.1
2006-01-06 13:25:00,33.37,33.37,33.36,33.37,6390.100415863678,16.0311,16.0311,16.0263,16.0311,6390.1004
2006-01-06 13:30:00,33.37,33.38,33.35,33.38,53656.55746018866,16.0311,16.0359,16.0215,16.0359,53656.5575
2006-01-06 13:35:00,33.37,33.38,33.36,33.37,9027.284714474084,16.0311,16.0359,16.0263,16.0311,9027.2847
2006-01-06 13:40:00,33.37,33.38,33.36,33.37,11055.888021097477,16.0311,16.0359,16.0263,16.0311,11055.888
2006-01-06 13:45:00,33.37,33.44,33.37,33.44,28907.597119383303,16.0311,16.0647,16.0311,16.0647,28907.5971
2006-01-06 13:50:00,33.43,33.51,33.43,33.51,22618.926868850795,16.0599,16.0983,16.0599,16.0983,22618.9269
2006-01-06 13:55:00,33.51,33.56,33.5,33.52,77492.6463130135,16.0983,16.1224,16.0935,16.1031,77492.6463
2006-01-06 14:00:00,33.51,33.51,33.48,33.48,27893.29546607161,16.0983,16.0983,16.0839,16.0839,27893.2955
2006-01-06 14:05:00,33.49,33.5,33.47,33.49,49903.64134293539,16.0887,16.0935,16.0791,16.0887,49903.6413
2006-01-06 14:10:00,33.49,33.49,33.46,33.48,12577.340501065017,16.0887,16.0887,16.0743,16.0839,12577.3405
2006-01-06 14:15:00,33.47,33.49,33.45,33.46,68465.3615985394,16.0791,16.0887,16.0695,16.0743,68465.3616
2006-01-06 14:20:00,33.46,33.46,33.44,33.45,17953.139263617,16.0743,16.0743,16.0647,16.0695,17953.1393
2006-01-06 14:25:00,33.45,33.45,33.44,33.44,8520.133887818238,16.0695,16.0695,16.0647,16.0647,8520.1339
2006-01-06 14:30:00,33.45,33.45,33.43,33.45,6288.670250532508,16.0695,16.0695,16.0599,16.0695,6288.6703
2006-01-06 14:35:00,33.45,33.45,33.42,33.42,23734.658687493666,16.0695,16.0695,16.0551,16.0551,23734.6587
2006-01-06 14:40:00,33.42,33.44,33.42,33.44,28197.58596206512,16.0551,16.0647,16.0551,16.0647,28197.586
2006-01-06 14:45:00,33.44,33.45,33.43,33.44,14808.804138350746,16.0647,16.0695,16.0599,16.0647,14808.8041
2006-01-06 14:50:00,33.44,33.5,33.44,33.49,31139.06075666904,16.0647,16.0935,16.0647,16.0887,31139.0608
2006-01-06 14:55:00,33.49,33.49,33.45,33.46,19474.59174358454,16.0887,16.0887,16.0695,16.0743,19474.5917
2006-01-06 15:00:00,33.46,33.51,33.45,33.51,30226.189268688508,16.0743,16.0983,16.0695,16.0983,30226.1893
2006-01-06 15:05:00,33.5,33.54,33.5,33.53,24038.94918348717,16.0935,16.1127,16.0935,16.1079,24038.9492
2006-01-06 15:10:00,33.53,33.55,33.52,33.54,27994.72563140278,16.1079,16.1176,16.1031,16.1127,27994.7256
2006-01-06 15:15:00,33.54,33.55,33.54,33.55,27386.14463941576,16.1127,16.1176,16.1127,16.1176,27386.1446
2006-01-06 15:20:00,33.54,33.55,33.53,33.54,31544.781417993712,16.1127,16.1176,16.1079,16.1127,31544.7814
2006-01-06 15:25:00,33.54,33.56,33.54,33.56,37732.02150319505,16.1127,16.1224,16.1127,16.1224,37732.0215
2006-01-06 15:30:00,33.56,33.59,33.56,33.57,22111.77604219495,16.1224,16.1368,16.1224,16.1272,22111.776
2006-01-06 15:35:00,33.58,33.62,33.58,33.62,45034.993407039256,16.132,16.1512,16.132,16.1512,45034.9934
2006-01-06 15:40:00,33.62,33.67,33.62,33.66,68161.0711025459,16.1512,16.1752,16.1512,16.1704,68161.0711
2006-01-06 15:45:00,33.66,33.77,33.66,33.72,112486.05335226696,16.1704,16.2232,16.1704,16.1992,112486.0534
2006-01-06 15:50:00,33.71,33.73,33.71,33.71,43817.83142306522,16.1944,16.204,16.1944,16.1944,43817.8314
2006-01-06 15:55:00,33.72,33.72,33.69,33.69,71913.98721979916,16.1992,16.1992,16.1848,16.1848,71913.9872
2006-01-09 09:30:00,33.98,33.98,33.58,33.64,50207.9318389289,16.3241,16.3241,16.132,16.1608,50207.9318
2006-01-09 09:35:00,33.6,33.68,33.59,33.66,33776.24505527944,16.1416,16.18,16.1368,16.1704,33776.2451
2006-01-09 09:40:00,33.66,33.72,33.66,33.71,19373.161578253374,16.1704,16.1992,16.1704,16.1944,19373.1616
2006-01-09 09:45:00,33.72,33.77,33.7,33.77,15620.245461000102,16.1992,16.2232,16.1896,16.2232,15620.2455
2006-01-09 09:50:00,33.78,33.84,33.76,33.79,32660.513236636576,16.228,16.2569,16.2184,16.2328,32660.5132
2006-01-09 09:55:00,33.78,33.78,33.72,33.74,125367.68434932549,16.228,16.228,16.1992,16.2088,125367.6843
2006-01-09 10:00:00,33.74,33.74,33.67,33.71,19981.74257024039,16.2088,16.2088,16.1752,16.1944,19981.7426
2006-01-09 10:05:00,33.7,33.72,33.68,33.7,15113.094634344254,16.1896,16.1992,16.18,16.1896,15113.0946
2006-01-09 10:10:00,33.72,33.76,33.72,33.75,20286.033066233897,16.1992,16.2184,16.1992,16.2136,20286.0331
2006-01-09 10:15:00,33.75,33.76,33.73,33.75,25864.69215944822,16.2136,16.2184,16.204,16.2136,25864.6922
2006-01-09 10:20:00,33.76,33.77,33.74,33.74,14808.804138350746,16.2184,16.2232,16.2088,16.2088,14808.8041
2006-01-09 10:25:00,33.73,33.77,33.73,33.75,37732.02150319505,16.204,16.2232,16.204,16.2136,37732.0215
2006-01-09 10:30:00,33.74,33.8,33.74,33.79,61973.83101734456,16.2088,16.2377,16.2088,16.2328,61973.831
2006-01-09 10:35:00,33.79,33.79,33.72,33.72,7607.262399837712,16.2328,16.2328,16.1992,16.1992,7607.2624
2006-01-09 10:40:00,33.73,33.74,33.7,33.71,7505.832234506543,16.204,16.2088,16.1896,16.1944,7505.8322
2006-01-09 10:45:00,33.71,33.71,33.68,33.69,9230.145045136424,16.1944,16.1944,16.18,16.1848,9230.145
2006-01-09 10:50:00,33.68,33.71,33.68,33.68,19170.30124759104,16.18,16.1944,16.18,16.18,19170.3012
2006-01-09 10:55:00,33.67,33.67,33.63,33.63,11968.759509078,16.1752,16.1752,16.156,16.156,11968.7595
2006-01-09 11:00:00,33.63,33.64,33.61,33.61,8012.983061162389,16.156,16.1608,16.1464,16.1464,8012.9831
2006-01-09 11:05:00,33.6,33.6,33.52,33.53,65929.60746526017,16.1416,16.1416,16.1031,16.1079,65929.6075
2006-01-09 11:10:00,33.53,33.53,33.48,33.48,57713.76407343544,16.1079,16.1079,16.0839,16.0839,57713.7641
2006-01-09 11:15:00,33.48,33.49,33.46,33.46,15823.10579166244,16.0839,16.0887,16.0743,16.0743,15823.1058
2006-01-09 11:20:00,33.47,33.5,33.45,33.48,17040.267775636476,16.0791,16.0935,16.0695,16.0839,17040.2678
2006-01-09 11:25:00,33.47,33.51,33.47,33.48,17851.70909828583,16.0791,16.0983,16.0791,16.0839,17851.7091
2006-01-09 11:30:00,33.47,33.49,33.46,33.47,21300.3347195456,16.0791,16.0887,16.0743,16.0791,21300.3347
2006-01-09 11:35:00,33.47,33.5,33.47,33.48,18663.150420935188,16.0791,16.0935,16.0791,16.0839,18663.1504
2006-01-09 11:40:00,33.48,33.48,33.44,33.44,26270.412820772897,16.0839,16.0839,16.0647,16.0647,26270.4128
2006-01-09 11:45:00,33.44,33.44,33.37,33.37,18561.720255604017,16.0647,16.0647,16.0311,16.0311,18561.7203
2006-01-09 11:50:00,33.38,33.38,33.34,33.35,25256.111167461204,16.0359,16.0359,16.0167,16.0215,25256.1112
2006-01-09 11:55:00,33.35,33.35,33.31,33.32,23430.36819150015,16.0215,16.0215,16.0023,16.0071,23430.3682
2006-01-09 12:00:00,33.32,33.32,33.23,33.28,46962.16654833147,16.0071,16.0071,15.9638,15.9878,46962.1665
2006-01-09 12:05:00,33.27,33.32,33.24,33.32,56598.032254792575,15.983,16.0071,15.9686,16.0071,56598.0323
2006-01-09 12:10:00,33.32,33.35,33.3,33.3,32153.362409980728,16.0071,16.0215,15.9974,15.9974,32153.3624
2006-01-09 12:15:00,33.3,33.31,33.29,33.3,16330.256618318288,15.9974,16.0023,15.9926,15.9974,16330.2566
2006-01-09 12:20:00,33.3,33.3,33.27,33.28,21300.3347195456,15.9974,15.9974,15.983,15.9878,21300.3347
2006-01-09 12:25:00,33.28,33.29,33.27,33.27,25357.54133279237,15.9878,15.9926,15.983,15.983,25357.5413
2006-01-09 12:30:00,33.28,33.28,33.27,33.27,22720.357034181965,15.9878,15.9878,15.983,15.983,22720.357
2006-01-09 12:35:00,33.27,33.28,33.26,33.28,13287.351658383202,15.983,15.9878,15.9782,15.9878,13287.3517
2006-01-09 12:40:00,33.28,33.32,33.27,33.32,40267.77563647429,15.9878,16.0071,15.983,16.0071,40267.7756
2006-01-09 12:45:00,33.32,33.33,33.31,33.31,37123.44051120804,16.0071,16.0119,16.0023,16.0023,37123.4405
2006-01-09 12:50:00,33.3,33.3,33.28,33.3,15417.385130337763,15.9974,15.9974,15.9878,15.9974,15417.3851
2006-01-09 12:55:00,33.29,33.3,33.28,33.29,12881.630997058524,15.9926,15.9974,15.9878,15.9926,12881.631
2006-01-09 13:00:00,33.29,33.3,33.28,33.29,13693.07231970788,15.9926,15.9974,15.9878,15.9926,13693.0723
2006-01-09 13:05:00,33.29,33.31,33.28,33.31,29820.46860736383,15.9926,16.0023,15.9878,16.0023,29820.4686
2006-01-09 13:10:00,33.31,33.35,33.31,33.35,21706.05538087027,16.0023,16.0215,16.0023,16.0215,21706.0554
2006-01-09 13:15:00,33.35,33.36,33.35,33.36,7100.1115731818645,16.0215,16.0263,16.0215,16.0263,7100.1116
2006-01-09 13:20:00,33.36,33.37,33.34,33.34,17445.988436961154,16.0263,16.0311,16.0167,16.0167,17445.9884
2006-01-09 13:25:00,33.35,33.35,33.31,33.32,12374.480170402678,16.0215,16.0215,16.0023,16.0071,12374.4802
2006-01-09 13:30:00,33.31,33.31,33.29,33.31,12475.910335733848,16.0023,16.0023,15.9926,16.0023,12475.9103
2006-01-09 13:35:00,33.31,33.33,33.29,33.33,63596.71366264327,16.0023,16.0119,15.9926,16.0119,63596.7137
2006-01-09 13:40:00,33.34,33.36,33.33,33.36,38340.60249518207,16.0167,16.0263,16.0119,16.0263,38340.6025
2006-01-09 13:45:00,33.36,33.36,33.34,33.34,33066.233897961254,16.0263,16.0263,16.0167,16.0167,33066.2339
2006-01-09 13:50:00,33.34,33.35,33.31,33.31,20387.463231565067,16.0167,16.0215,16.0023,16.0023,20387.4632
2006-01-09 13:55:00,33.31,33.33,33.31,33.31,12171.61983974034,16.0023,16.0119,16.0023,16.0023,12171.6198
2006-01-09 14:00:00,33.32,33.33,33.31,33.33,8317.273557155899,16.0071,16.0119,16.0023,16.0119,8317.2736
2006-01-09 14:05:00,33.33,33.37,33.3,33.37,21604.6252155391,16.0119,16.0311,15.9974,16.0311,21604.6252
2006-01-09 14:10:00,33.37,33.37,33.35,33.36,13895.93265037022,16.0311,16.0311,16.0215,16.0263,13895.9327
2006-01-09 14:15:00,33.36,33.37,33.35,33.35,8114.413226493559,16.0263,16.0311,16.0215,16.0215,8114.4132
2006-01-09 14:20:00,33.35,33.36,33.32,33.34,22720.357034181965,16.0215,16.0263,16.0071,16.0167,22720.357
2006-01-09 14:25:00,33.33,33.36,33.33,33.33,45947.86489501978,16.0119,16.0263,16.0119,16.0119,45947.8649
2006-01-09 14:30:00,33.32,33.33,33.3,33.3,29313.31778070798,16.0071,16.0119,15.9974,15.9974,29313.3178
2006-01-09 14:35:00,33.29,33.3,33.25,33.26,43412.11076174054,15.9926,15.9974,15.9734,15.9782,43412.1108
2006-01-09 14:40:00,33.27,33.27,33.25,33.25,22416.066538188457,15.983,15.983,15.9734,15.9734,22416.0665
2006-01-09 14:45:00,33.26,33.26,33.21,33.22,48889.339689623695,15.9782,15.9782,15.9542,15.959,48889.3397
2006-01-09 14:50:00,33.22,33.24,33.21,33.22,30023.32893802617,15.959,15.9686,15.9542,15.959,30023.3289
2006-01-09 14:55:00,33.23,33.29,33.23,33.29,26067.55249011056,15.9638,15.9926,15.9638,15.9926,26067.5525
2006-01-09 15:00:00,33.29,33.35,33.27,33.35,78304.08763566284,15.9926,16.0215,15.983,16.0215,78304.0876
2006-01-09 15:05:00,33.35,33.37,33.32,33.35,43919.26158839639,16.0215,16.0311,16.0071,16.0215,43919.2616
2006-01-09 15:10:00,33.36,33.37,33.32,33.37,54265.13845217568,16.0263,16.0311,16.0071,16.0311,54265.1385
2006-01-09 15:15:00,33.37,33.41,33.34,33.37,44426.41241505224,16.0311,16.0503,16.0167,16.0311,44426.4124
2006-01-09 15:20:00,33.38,33.43,33.38,33.43,25661.83182878588,16.0359,16.0599,16.0359,16.0599,25661.8318
2006-01-09 15:25:00,33.43,33.44,33.42,33.42,22618.926868850795,16.0599,16.0647,16.0551,16.0551,22618.9269
2006-01-09 15:30:00,33.42,33.47,33.42,33.47,26067.55249011056,16.0551,16.0791,16.0551,16.0791,26067.5525
2006-01-09 15:35:00,33.46,33.48,33.45,33.45,27081.854143422253,16.0743,16.0839,16.0695,16.0695,27081.8541
2006-01-09 15:40:00,33.47,33.47,33.42,33.43,29516.17811137032,16.0791,16.0791,16.0551,16.0599,29516.1781
2006-01-09 15:45:00,33.43,33.45,33.4,33.41,37224.870676539205,16.0599,16.0695,16.0455,16.0503,37224.8707
2006-01-09 15:50:00,33.4,33.4,33.38,33.4,51932.24464955878,16.0455,16.0455,16.0359,16.0455,51932.2446
2006-01-09 15:55:00,33.4,33.44,33.39,33.42,52642.255806876965,16.0455,16.0647,16.0407,16.0551,52642.2558
2006-01-10 09:30:00,33.24,33.25,33.23,33.24,54873.71944416269,15.9686,15.9734,15.9638,15.9686,54873.7194
2006-01-10 09:35:00,33.24,33.26,33.01,33.03,39963.48514048078,15.9686,15.9782,15.8581,15.8677,39963.4851
2006-01-10 09:40:00,33.02,33.13,33.01,33.13,46759.30621766914,15.8629,15.9158,15.8581,15.9158,46759.3062
2006-01-10 09:45:00,33.13,33.15,33.06,33.1,17750.27893295466,15.9158,15.9254,15.8822,15.9014,17750.2789
2006-01-10 09:50:00,33.1,33.1,32.93,32.96,38847.75332183792,15.9014,15.9014,15.8197,15.8341,38847.7533
2006-01-10 09:55:00,32.96,32.98,32.91,32.98,20083.17273557156,15.8341,15.8437,15.8101,15.8437,20083.1727
2006-01-10 10:00:00,32.98,33.03,32.98,33.02,34384.826047266455,15.8437,15.8677,15.8437,15.8629,34384.826
2006-01-10 10:05:00,33.01,33.01,32.94,32.94,20286.033066233897,15.8581,15.8581,15.8245,15.8245,20286.0331
2006-01-10 10:10:00,32.95,32.97,32.95,32.97,24546.10001014301,15.8293,15.8389,15.8293,15.8389,24546.1
2006-01-10 10:15:00,32.97,33.04,32.97,33.04,8925.854549142916,15.8389,15.8725,15.8389,15.8725,8925.8545
2006-01-10 10:20:00,33.03,33.15,33.03,33.15,30327.61943401968,15.8677,15.9254,15.8677,15.9254,30327.6194
2006-01-10 10:25:00,33.15,33.26,33.15,33.24,31139.06075666904,15.9254,15.9782,15.9254,15.9686,31139.0608
2006-01-10 10:30:00,33.26,33.29,33.24,33.24,26270.412820772897,15.9782,15.9926,15.9686,15.9686,26270.4128
2006-01-10 10:35:00,33.25,33.34,33.25,33.31,15924.53595699361,15.9734,16.0167,15.9734,16.0023,15924.536
2006-01-10 10:40:00,33.31,33.31,33.26,33.27,19373.161578253374,16.0023,16.0023,15.9782,15.983,19373.1616
2006-01-10 10:45:00,33.26,33.31,33.26,33.31,32964.803732630084,15.9782,16.0023,15.9782,16.0023,32964.8037
2006-01-10 10:50:00,33.31,33.35,33.3,33.34,15315.954965006593,16.0023,16.0215,15.9974,16.0167,15315.955
2006-01-10 10:55:00,33.34,33.34,33.3,33.31,9940.15620245461,16.0167,16.0167,15.9974,16.0023,9940.1562
2006-01-10 11:00:00,33.31,33.31,33.26,33.26,8520.133887818238,16.0023,16.0023,15.9782,15.9782,8520.1339
2006-01-10 11:05:00,33.27,33.27,33.22,33.24,12678.770666396187,15.983,15.983,15.959,15.9686,12678.7707
2006-01-10 11:10:00,33.23,33.24,33.19,33.19,11968.759509078,15.9638,15.9686,15.9446,15.9446,11968.7595
2006-01-10 11:15:00,33.19,33.19,33.18,33.19,13287.351658383202,15.9446,15.9446,15.9398,15.9446,13287.3517
2006-01-10 11:20:00,33.2,33.21,33.19,33.21,6491.530581194847,15.9494,15.9542,15.9446,15.9542,6491.5306
2006-01-10 11:25:00,33.21,33.21,33.2,33.2,3752.9161172532713,15.9542,15.9542,15.9494,15.9494,3752.9161
2006-01-10 11:30:00,33.19,33.2,33.15,33.16,11664.469013084492,15.9446,15.9494,15.9254,15.9302,11664.469
2006-01-10 11:35:00,33.17,33.21,33.16,33.2,16938.837610305305,15.935,15.9542,15.9302,15.9494,16938.8376
2006-01-10 11:40:00,33.21,33.24,33.2,33.24,33979.10538594178,15.9542,15.9686,15.9494,15.9686,33979.1054
2006-01-10 11:45:00,33.24,33.26,33.22,33.24,19474.59174358454,15.9686,15.9782,15.959,15.9686,19474.5917
2006-01-10 11:50:00,33.26,33.26,33.21,33.21,24951.820671467696,15.9782,15.9782,15.9542,15.9542,24951.8207
2006-01-10 11:55:00,33.21,33.21,33.19,33.2,6897.2512425195255,15.9542,15.9542,15.9446,15.9494,6897.2512
2006-01-10 12:00:00,33.19,33.22,33.18,33.22,9433.005375798764,15.9446,15.959,15.9398,15.959,9433.0054
2006-01-10 12:05:00,33.22,33.25,33.21,33.24,10345.876863779287,15.959,15.9734,15.9542,15.9686,10345.8769
2006-01-10 12:10:00,33.24,33.27,33.24,33.26,19474.59174358454,15.9686,15.983,15.9686,15.9782,19474.5917
2006-01-10 12:15:00,33.27,33.28,33.25,33.28,16634.547114311797,15.983,15.9878,15.9734,15.9878,16634.5471
2006-01-10 12:20:00,33.28,33.31,33.28,33.31,12780.200831727356,15.9878,16.0023,15.9878,16.0023,12780.2008
2006-01-10 12:25:00,33.3,33.31,33.29,33.31,17243.128106298813,15.9974,16.0023,15.9926,16.0023,17243.1281
2006-01-10 12:30:00,33.31,33.32,33.29,33.32,10244.44669844812,16.0023,16.0071,15.9926,16.0071,10244.4467
2006-01-10 12:35:00,33.32,33.36,33.32,33.36,5882.94958920783,16.0071,16.0263,16.0071,16.0263,5882.9496
2006-01-10 12:40:00,33.35,33.37,33.35,33.36,16228.826452987118,16.0215,16.0311,16.0215,16.0263,16228.8265
2006-01-10 12:45:00,33.36,33.36,33.3,33.3,10954.457855766304,16.0263,16.0263,15.9974,15.9974,10954.4579
2006-01-10 12:50:00,33.34,33.34,33.32,33.33,11461.608682422151,16.0167,16.0167,16.0071,16.0119,11461.6087
2006-01-10 12:55:00,33.33,33.34,33.33,33.33,4462.927274571458,16.0119,16.0167,16.0119,16.0119,4462.9273
2006-01-10 13:00:00,33.34,33.4,33.34,33.38,11765.89917841566,16.0167,16.0455,16.0167,16.0359,11765.8992
2006-01-10 13:05:00,33.38,33.43,33.38,33.41,19778.88223957805,16.0359,16.0599,16.0359,16.0503,19778.8822
2006-01-10 13:10:00,33.42,33.44,33.42,33.44,8114.413226493559,16.0551,16.0647,16.0551,16.0647,8114.4132
2006-01-10 13:15:00,33.44,33.44,33.41,33.43,11664.469013084492,16.0647,16.0647,16.0503,16.0599,11664.469
2006-01-10 13:20:00,33.42,33.44,33.41,33.44,13388.781823714373,16.0551,16.0647,16.0503,16.0647,13388.7818
2006-01-10 13:25:00,33.45,33.46,33.45,33.45,10954.457855766304,16.0695,16.0743,16.0695,16.0695,10954.4579
2006-01-10 13:30:00,33.46,33.46,33.42,33.43,13084.491327720863,16.0743,16.0743,16.0551,16.0599,13084.4913
2006-01-10 13:35:00,33.42,33.42,33.39,33.39,8317.273557155899,16.0551,16.0551,16.0407,16.0407,8317.2736
2006-01-10 13:40:00,33.4,33.41,33.39,33.4,7201.541738513034,16.0455,16.0503,16.0407,16.0455,7201.5417
2006-01-10 13:45:00,33.4,33.4,33.39,33.39,6085.809919870169,16.0455,16.0455,16.0407,16.0407,6085.8099
2006-01-10 13:50:00,33.39,33.41,33.39,33.41,9737.29587179227,16.0407,16.0503,16.0407,16.0503,9737.2959
2006-01-10 13:55:00,33.4,33.41,33.39,33.39,7810.122730500051,16.0455,16.0503,16.0407,16.0407,7810.1227
2006-01-10 14:00:00,33.39,33.4,33.37,33.37,12983.061162389697,16.0407,16.0455,16.0311,16.0311,12983.0612
2006-01-10 14:05:00,33.38,33.39,33.34,33.35,26473.27315143524,16.0359,16.0407,16.0167,16.0215,26473.2732
2006-01-10 14:10:00,33.35,33.39,33.34,33.35,19981.74257024039,16.0215,16.0407,16.0167,16.0215,19981.7426
2006-01-10 14:15:00,33.35,33.37,33.35,33.37,16533.116948980627,16.0215,16.0311,16.0215,16.0311,16533.1169
2006-01-10 14:20:00,33.37,33.37,33.35,33.37,13388.781823714373,16.0311,16.0311,16.0215,16.0311,13388.7818
2006-01-10 14:25:00,33.37,33.39,33.36,33.39,20286.033066233897,16.0311,16.0407,16.0263,16.0407,20286.0331
2006-01-10 14:30:00,33.39,33.4,33.39,33.4,24140.37934881834,16.0407,16.0455,16.0407,16.0455,24140.3793
2006-01-10 14:35:00,33.4,33.41,33.4,33.41,9331.575210467594,16.0455,16.0503,16.0455,16.0503,9331.5752
2006-01-10 14:40:00,33.41,33.41,33.4,33.41,9737.29587179227,16.0503,16.0503,16.0455,16.0503,9737.2959
2006-01-10 14:45:00,33.42,33.48,33.41,33.48,13794.502485039053,16.0551,16.0839,16.0503,16.0839,13794.5025
2006-01-10 14:50:00,33.47,33.52,33.47,33.51,41079.216959123645,16.0791,16.1031,16.0791,16.0983,41079.217
2006-01-10 14:55:00,33.52,33.55,33.52,33.52,27081.854143422253,16.1031,16.1176,16.1031,16.1031,27081.8541
2006-01-10 15:00:00,33.53,33.59,33.53,33.58,29414.74794603915,16.1079,16.1368,16.1079,16.132,29414.7479
2006-01-10 15:05:00,33.58,33.58,33.55,33.56,14403.083477026068,16.132,16.132,16.1176,16.1224,14403.0835
2006-01-10 15:10:00,33.56,33.59,33.55,33.59,20894.614058220915,16.1224,16.1368,16.1176,16.1368,20894.6141
2006-01-10 15:15:00,33.59,33.6,33.58,33.59,14098.79298103256,16.1368,16.1416,16.132,16.1368,14098.793
2006-01-10 15:20:00,33.59,33.66,33.59,33.65,30327.61943401968,16.1368,16.1704,16.1368,16.1656,30327.6194
2006-01-10 15:25:00,33.65,33.66,33.63,33.66,27589.004970078106,16.1656,16.1704,16.156,16.1704,27589.005
2006-01-10 15:30:00,33.66,33.7,33.66,33.66,24241.809514149507,16.1704,16.1896,16.1704,16.1704,24241.8095
2006-01-10 15:35:00,33.67,33.68,33.66,33.67,22416.066538188457,16.1752,16.18,16.1704,16.1752,22416.0665
2006-01-10 15:40:00,33.67,33.76,33.67,33.76,44122.12191905873,16.1752,16.2184,16.1752,16.2184,44122.1219
2006-01-10 15:45:00,33.76,33.84,33.76,33.82,88244.24383811746,16.2184,16.2569,16.2184,16.2473,88244.2438
2006-01-10 15:50:00,33.83,33.83,33.78,33.79,38442.03266051324,16.2521,16.2521,16.228,16.2328,38442.0327
2006-01-10 15:55:00,33.79,33.79,33.77,33.79,65118.16614261081,16.2328,16.2328,16.2232,16.2328,65118.1661
2006-01-11 09:35:00,33.89,34.01,33.84,33.85,80434.12110761741,16.2809,16.3385,16.2569,16.2617,80434.1211
2006-01-11 09:40:00,33.84,33.96,33.83,33.94,26067.55249011056,16.2569,16.3145,16.2521,16.3049,26067.5525
2006-01-11 09:45:00,33.94,33.96,33.86,33.95,25458.97149812354,16.3049,16.3145,16.2665,16.3097,25458.9715
2006-01-11 09:50:00,33.95,34.05,33.94,34.05,43209.2504310782,16.3097,16.3578,16.3049,16.3578,43209.2504
2006-01-11 09:55:00,34.06,34.09,33.99,34.09,59032.35622274064,16.3626,16.377,16.3289,16.377,59032.3562
2006-01-11 10:00:00,34.08,34.08,33.96,33.99,90171.41697940968,16.3722,16.3722,16.3145,16.3289,90171.417
2006-01-11 10:05:00,34.02,34.05,33.98,33.98,21401.764884876764,16.3433,16.3578,16.3241,16.3241,21401.7649
2006-01-11 10:10:00,33.96,34.01,33.96,33.98,25256.111167461204,16.3145,16.3385,16.3145,16.3241,25256.1112
2006-01-11 10:15:00,33.96,34.03,33.93,34.01,51830.81448422761,16.3145,16.3481,16.3001,16.3385,51830.8145
2006-01-11 10:20:00,33.99,34.02,33.98,33.98,23531.79835683132,16.3289,16.3433,16.3241,16.3241,23531.7984
2006-01-11 10:25:00,33.99,34.01,33.98,33.98,18967.440916928696,16.3289,16.3385,16.3241,16.3241,18967.4409
2006-01-11 10:30:00,33.98,33.98,33.96,33.96,25560.40166345471,16.3241,16.3241,16.3145,16.3145,25560.4017
2006-01-11 10:35:00,33.96,33.96,33.86,33.87,28907.597119383303,16.3145,16.3145,16.2665,16.2713,28907.5971
2006-01-11 10:40:00,33.87,33.87,33.81,33.82,5984.379754539,16.2713,16.2713,16.2425,16.2473,5984.3798
2006-01-11 10:45:00,33.81,33.81,33.67,33.68,37022.010345876864,16.2425,16.2425,16.1752,16.18,37022.0103
2006-01-11 10:50:00,33.71,33.73,33.69,33.72,24546.10001014301,16.1944,16.204,16.1848,16.1992,24546.1
2006-01-11 10:55:00,33.72,33.72,33.66,33.69,18054.56942894817,16.1992,16.1992,16.1704,16.1848,18054.5694
2006-01-11 11:00:00,33.69,33.69,33.65,33.65,14301.653311694898,16.1848,16.1848,16.1656,16.1656,14301.6533
2006-01-11 11:05:00,33.67,33.68,33.63,33.67,18866.010751597525,16.1752,16.18,16.156,16.1752,18866.0108
2006-01-11 11:10:00,33.66,33.69,33.66,33.68,14403.083477026068,16.1704,16.1848,16.1704,16.18,14403.0835
2006-01-11 11:15:00,33.67,33.71,33.67,33.68,11563.038847753322,16.1752,16.1944,16.1752,16.18,11563.0388
2006-01-11 11:20:00,33.68,33.71,33.67,33.71,15518.815295668932,16.18,16.1944,16.1752,16.1944,15518.8153
2006-01-11 11:25:00,33.72,33.77,33.69,33.75,19880.31240490922,16.1992,16.2232,16.1848,16.2136,19880.3124
2006-01-11 11:30:00,33.76,33.76,33.64,33.65,14910.234303681917,16.2184,16.2184,16.1608,16.1656,14910.2343
2006-01-11 11:35:00,33.65,33.69,33.62,33.69,20083.17273557156,16.1656,16.1848,16.1512,16.1848,20083.1727
2006-01-11 11:40:00,33.69,33.71,33.64,33.65,13287.351658383202,16.1848,16.1944,16.1608,16.1656,13287.3517
2006-01-11 11:45:00,33.65,33.67,33.65,33.66,3651.485951922102,16.1656,16.1752,16.1656,16.1704,3651.486
2006-01-11 11:50:00,33.66,33.67,33.64,33.64,8722.994218480577,16.1704,16.1752,16.1608,16.1608,8722.9942
2006-01-11 11:55:00,33.64,33.65,33.62,33.63,19778.88223957805,16.1608,16.1656,16.1512,16.156,19778.8822
2006-01-11 12:00:00,33.63,33.64,33.62,33.64,6897.2512425195255,16.156,16.1608,16.1512,16.1608,6897.2512
2006-01-11 12:05:00,33.64,33.65,33.63,33.63,5984.379754539,16.1608,16.1656,16.156,16.156,5984.3798
2006-01-11 12:10:00,33.63,33.64,33.62,33.63,7201.541738513034,16.156,16.1608,16.1512,16.156,7201.5417
2006-01-11 12:15:00,33.63,33.64,33.62,33.63,8621.564053149406,16.156,16.1608,16.1512,16.156,8621.5641
2006-01-11 12:20:00,33.63,33.65,33.63,33.65,8722.994218480577,16.156,16.1656,16.156,16.1656,8722.9942
2006-01-11 12:25:00,33.65,33.67,33.62,33.62,12070.18967440917,16.1656,16.1752,16.1512,16.1512,12070.1897
2006-01-11 12:30:00,33.62,33.63,33.61,33.61,15518.815295668932,16.1512,16.156,16.1464,16.1464,15518.8153
2006-01-11 12:35:00,33.62,33.62,33.61,33.61,24444.669844811848,16.1512,16.1512,16.1464,16.1464,24444.6698
2006-01-11 12:40:00,33.61,33.61,33.59,33.6,8114.413226493559,16.1464,16.1464,16.1368,16.1416,8114.4132
2006-01-11 12:45:00,33.6,33.61,33.59,33.61,10954.457855766304,16.1416,16.1464,16.1368,16.1464,10954.4579
2006-01-11 12:50:00,33.61,33.66,33.61,33.66,11664.469013084492,16.1464,16.1704,16.1464,16.1704,11664.469
2006-01-11 12:55:00,33.65,33.67,33.64,33.64,11664.469013084492,16.1656,16.1752,16.1608,16.1608,11664.469
2006-01-11 13:00:00,33.63,33.63,33.55,33.55,5781.519423876661,16.156,16.156,16.1176,16.1176,5781.5194
2006-01-11 13:05:00,33.54,33.58,33.54,33.54,9433.005375798764,16.1127,16.132,16.1127,16.1127,9433.0054
2006-01-11 13:10:00,33.54,33.55,33.53,33.53,5172.938431889644,16.1127,16.1176,16.1079,16.1079,5172.9384
2006-01-11 13:15:00,33.54,33.54,33.52,33.53,9534.435541129931,16.1127,16.1127,16.1031,16.1079,9534.4355
2006-01-11 13:20:00,33.52,33.53,33.52,33.53,9635.865706461102,16.1031,16.1079,16.1031,16.1079,9635.8657
2006-01-11 13:25:00,33.52,33.55,33.52,33.55,9838.72603712344,16.1031,16.1176,16.1031,16.1176,9838.726
2006-01-11 13:30:00,33.54,33.87,33.52,33.53,242620.95547215745,16.1127,16.2713,16.1031,16.1079,242620.9555
2006-01-11 13:35:00,33.53,33.55,33.52,33.55,13287.351658383202,16.1079,16.1176,16.1031,16.1176,13287.3517
2006-01-11 13:40:00,33.55,33.57,33.55,33.56,6998.681407850695,16.1176,16.1272,16.1176,16.1224,6998.6814
2006-01-11 13:45:00,33.56,33.56,33.53,33.53,5071.508266558474,16.1224,16.1224,16.1079,16.1079,5071.5083
2006-01-11 13:50:00,33.54,33.54,33.51,33.52,6998.681407850695,16.1127,16.1127,16.0983,16.1031,6998.6814
2006-01-11 13:55:00,33.53,33.53,33.52,33.53,11360.178517090982,16.1079,16.1079,16.1031,16.1079,11360.1785
2006-01-11 14:00:00,33.53,33.54,33.53,33.53,4462.927274571458,16.1079,16.1127,16.1079,16.1079,4462.9273
2006-01-11 14:05:00,33.53,33.54,33.52,33.52,6694.390911857186,16.1079,16.1127,16.1031,16.1031,6694.3909
2006-01-11 14:10:00,33.53,33.57,33.52,33.57,9838.72603712344,16.1079,16.1272,16.1031,16.1272,9838.726
2006-01-11 14:15:00,33.56,33.57,33.56,33.57,8418.703722487067,16.1224,16.1272,16.1224,16.1272,8418.7037
2006-01-11 14:20:00,33.57,33.58,33.57,33.58,10650.167359772797,16.1272,16.132,16.1272,16.132,10650.1674
2006-01-11 14:25:00,33.59,33.59,33.56,33.56,11765.89917841566,16.1368,16.1368,16.1224,16.1224,11765.8992
2006-01-11 14:30:00,33.56,33.56,33.55,33.55,7100.1115731818645,16.1224,16.1224,16.1176,16.1176,7100.1116
2006-01-11 14:35:00,33.56,33.57,33.55,33.56,6998.681407850695,16.1224,16.1272,16.1176,16.1224,6998.6814
2006-01-11 14:40:00,33.56,33.57,33.55,33.55,8621.564053149406,16.1224,16.1272,16.1176,16.1176,8621.5641
2006-01-11 14:45:00,33.55,33.55,33.52,33.52,12678.770666396187,16.1176,16.1176,16.1031,16.1031,12678.7707
2006-01-11 14:50:00,33.52,33.52,33.5,33.51,12070.18967440917,16.1031,16.1031,16.0935,16.0983,12070.1897
2006-01-11 14:55:00,33.51,33.55,33.51,33.53,15924.53595699361,16.0983,16.1176,16.0983,16.1079,15924.536
2006-01-11 15:00:00,33.54,33.54,33.52,33.53,9737.29587179227,16.1127,16.1127,16.1031,16.1079,9737.2959
2006-01-11 15:05:00,33.53,33.55,33.52,33.53,4462.927274571458,16.1079,16.1176,16.1031,16.1079,4462.9273
2006-01-11 15:10:00,33.53,33.55,33.53,33.54,7404.402069175373,16.1079,16.1176,16.1079,16.1127,7404.4021
2006-01-11 15:15:00,33.54,33.55,33.52,33.52,20996.04422355209,16.1127,16.1176,16.1031,16.1031,20996.0442
2006-01-11 15:20:00,33.52,33.54,33.52,33.53,15823.10579166244,16.1031,16.1127,16.1031,16.1079,15823.1058
2006-01-11 15:25:00,33.53,33.56,33.53,33.54,10853.027690435136,16.1079,16.1224,16.1079,16.1127,10853.0277
2006-01-11 15:30:00,33.54,33.55,33.52,33.55,21300.3347195456,16.1127,16.1176,16.1031,16.1176,21300.3347
2006-01-11 15:35:00,33.55,33.58,33.55,33.58,11765.89917841566,16.1176,16.132,16.1176,16.132,11765.8992
2006-01-11 15:40:00,33.58,33.59,33.57,33.58,11765.89917841566,16.132,16.1368,16.1272,16.132,11765.8992
2006-01-11 15:45:00,33.58,33.59,33.57,33.58,13287.351658383202,16.132,16.1368,16.1272,16.132,13287.3517
2006-01-11 15:50:00,33.57,33.58,33.56,33.57,23227.507860837813,16.1272,16.132,16.1224,16.1272,23227.5079
2006-01-11 15:55:00,33.57,33.57,33.55,33.55,41180.647124454816,16.1272,16.1272,16.1176,16.1176,41180.6471
2006-01-12 09:30:00,33.42,33.42,33.28,33.38,31849.07191398722,16.0551,16.0551,15.9878,16.0359,31849.0719
2006-01-12 09:35:00,33.37,33.51,33.28,33.47,33066.233897961254,16.0311,16.0983,15.9878,16.0791,33066.2339
2006-01-12 09:40:00,33.43,33.43,33.37,33.41,32660.513236636576,16.0599,16.0599,16.0311,16.0503,32660.5132
2006-01-12 09:45:00,33.41,33.41,33.29,33.33,36616.28968455218,16.0503,16.0503,15.9926,16.0119,36616.2897
2006-01-12 09:50:00,33.34,33.34,33.28,33.32,30124.759103357337,16.0167,16.0167,15.9878,16.0071,30124.7591
2006-01-12 09:55:00,33.3,33.32,33.24,33.24,27994.72563140278,15.9974,16.0071,15.9686,15.9686,27994.7256
2006-01-12 10:00:00,33.25,33.3,33.24,33.24,33877.67522061061,15.9734,15.9974,15.9686,15.9686,33877.6752
2006-01-12 10:05:00,33.23,33.23,33.11,33.18,38036.31199918856,15.9638,15.9638,15.9062,15.9398,38036.312
2006-01-12 10:10:00,33.18,33.21,33.18,33.2,13895.93265037022,15.9398,15.9542,15.9398,15.9494,13895.9327
2006-01-12 10:15:00,33.2,33.21,33.2,33.21,11258.748351759814,15.9494,15.9542,15.9494,15.9542,11258.7484
2006-01-12 10:20:00,33.21,33.21,33.18,33.19,48990.76985495487,15.9542,15.9542,15.9398,15.9446,48990.7699
2006-01-12 10:25:00,33.19,33.21,33.19,33.21,17445.988436961154,15.9446,15.9542,15.9446,15.9542,17445.9884
2006-01-12 10:30:00,33.2,33.21,33.2,33.21,14301.653311694898,15.9494,15.9542,15.9494,15.9542,14301.6533
2006-01-12 10:35:00,33.21,33.22,33.21,33.22,8317.273557155899,15.9542,15.959,15.9542,15.959,8317.2736
2006-01-12 10:40:00,33.22,33.22,33.21,33.22,29414.74794603915,15.959,15.959,15.9542,15.959,29414.7479
2006-01-12 10:45:00,33.22,33.22,33.2,33.21,15620.245461000102,15.959,15.959,15.9494,15.9542,15620.2455
2006-01-12 10:50:00,33.21,33.22,33.21,33.22,15518.815295668932,15.9542,15.959,15.9542,15.959,15518.8153
2006-01-12 10:55:00,33.22,33.22,33.2,33.21,18967.440916928696,15.959,15.959,15.9494,15.9542,18967.4409
2006-01-12 11:00:00,33.21,33.23,33.21,33.21,22517.496703519628,15.9542,15.9638,15.9542,15.9542,22517.4967
2006-01-12 11:05:00,33.21,33.21,33.19,33.21,9331.575210467594,15.9542,15.9542,15.9446,15.9542,9331.5752
2006-01-12 11:10:00,33.21,33.26,33.21,33.23,13084.491327720863,15.9542,15.9782,15.9542,15.9638,13084.4913
2006-01-12 11:15:00,33.26,33.27,33.22,33.22,9230.145045136424,15.9782,15.983,15.959,15.959,9230.145
2006-01-12 11:20:00,33.22,33.22,33.21,33.21,4260.066943909119,15.959,15.959,15.9542,15.9542,4260.0669
2006-01-12 11:25:00,33.22,33.23,33.21,33.23,5680.089258545491,15.959,15.9638,15.9542,15.9638,5680.0893
2006-01-12 11:30:00,33.22,33.23,33.22,33.22,5477.228927883152,15.959,15.9638,15.959,15.959,5477.2289
2006-01-12 11:35:00,33.22,33.25,33.22,33.24,9433.005375798764,15.959,15.9734,15.959,15.9686,9433.0054
2006-01-12 11:40:00,33.24,33.25,33.23,33.24,9331.575210467594,15.9686,15.9734,15.9638,15.9686,9331.5752
2006-01-12 11:45:00,33.23,33.24,33.23,33.23,3448.6256212597627,15.9638,15.9686,15.9638,15.9638,3448.6256
2006-01-12 11:50:00,33.24,33.26,33.23,33.26,18155.99959427934,15.9686,15.9782,15.9638,15.9782,18155.9996
2006-01-12 11:55:00,33.26,33.33,33.26,33.32,15823.10579166244,15.9782,16.0119,15.9782,16.0071,15823.1058
2006-01-12 12:00:00,33.32,33.33,33.32,33.32,5781.519423876661,16.0071,16.0119,16.0071,16.0071,5781.5194
2006-01-12 12:05:00,33.32,33.32,33.26,33.26,9534.435541129931,16.0071,16.0071,15.9782,15.9782,9534.4355
2006-01-12 12:10:00,33.26,33.26,33.24,33.25,4970.078101227305,15.9782,15.9782,15.9686,15.9734,4970.0781
2006-01-12 12:15:00,33.25,33.26,33.23,33.24,4665.787605233797,15.9734,15.9782,15.9638,15.9686,4665.7876
2006-01-12 12:20:00,33.24,33.27,33.24,33.25,6897.2512425195255,15.9686,15.983,15.9686,15.9734,6897.2512
2006-01-12 12:25:00,33.26,33.26,33.22,33.23,8215.843391824728,15.9782,15.9782,15.959,15.9638,8215.8434
2006-01-12 12:30:00,33.23,33.25,33.23,33.25,6288.670250532508,15.9638,15.9734,15.9638,15.9734,6288.6703
2006-01-12 12:35:00,33.23,33.25,33.23,33.25,5680.089258545491,15.9638,15.9734,15.9638,15.9734,5680.0893
2006-01-12 12:40:00,33.24,33.29,33.24,33.28,3550.0557865909323,15.9686,15.9926,15.9686,15.9878,3550.0558
2006-01-12 12:45:00,33.29,33.29,33.27,33.27,3550.0557865909323,15.9926,15.9926,15.983,15.983,3550.0558
2006-01-12 12:50:00,33.27,33.28,33.25,33.25,3955.7764479156094,15.983,15.9878,15.9734,15.9734,3955.7764
2006-01-12 12:55:00,33.25,33.26,33.24,33.24,10041.58636778578,15.9734,15.9782,15.9686,15.9686,10041.5864
2006-01-12 13:00:00,33.24,33.25,33.23,33.24,5680.089258545491,15.9686,15.9734,15.9638,15.9686,5680.0893
2006-01-12 13:05:00,33.24,33.24,33.22,33.22,8317.273557155899,15.9686,15.9686,15.959,15.959,8317.2736
2006-01-12 13:10:00,33.22,33.23,33.21,33.21,17953.139263617,15.959,15.9638,15.9542,15.9542,17953.1393
2006-01-12 13:15:00,33.21,33.22,33.21,33.21,4665.787605233797,15.9542,15.959,15.9542,15.9542,4665.7876
2006-01-12 13:20:00,33.21,33.21,33.2,33.21,3347.195455928593,15.9542,15.9542,15.9494,15.9542,3347.1955
2006-01-12 13:25:00,33.21,33.21,33.2,33.2,8824.424383811745,15.9542,15.9542,15.9494,15.9494,8824.4244
2006-01-12 13:30:00,33.21,33.21,33.2,33.2,4665.787605233797,15.9542,15.9542,15.9494,15.9494,4665.7876
2006-01-12 13:35:00,33.2,33.21,33.2,33.21,19576.02190891571,15.9494,15.9542,15.9494,15.9542,19576.0219
2006-01-12 13:40:00,33.21,33.21,33.21,33.21,7708.692565168882,15.9542,15.9542,15.9542,15.9542,7708.6926
2006-01-12 13:45:00,33.21,33.21,33.18,33.2,11867.329343746833,15.9542,15.9542,15.9398,15.9494,11867.3293
2006-01-12 13:50:00,33.21,33.21,33.18,33.19,5578.659093214322,15.9542,15.9542,15.9398,15.9446,5578.6591
2006-01-12 13:55:00,33.18,33.18,33.14,33.14,18155.99959427934,15.9398,15.9398,15.9206,15.9206,18155.9996
2006-01-12 14:00:00,33.15,33.16,33.11,33.11,12678.770666396187,15.9254,15.9302,15.9062,15.9062,12678.7707
2006-01-12 14:05:00,33.11,33.12,33.09,33.1,8925.854549142916,15.9062,15.911,15.8966,15.9014,8925.8545
2006-01-12 14:10:00,33.1,33.1,33.07,33.07,6288.670250532508,15.9014,15.9014,15.887,15.887,6288.6703
2006-01-12 14:15:00,33.06,33.08,33.06,33.08,26067.55249011056,15.8822,15.8918,15.8822,15.8918,26067.5525
2006-01-12 14:20:00,33.07,33.14,33.07,33.14,19271.731412922203,15.887,15.9206,15.887,15.9206,19271.7314
2006-01-12 14:25:00,33.14,33.17,33.12,33.12,17344.558271629983,15.9206,15.935,15.911,15.911,17344.5583
2006-01-12 14:30:00,33.12,33.13,33.09,33.09,6998.681407850695,15.911,15.9158,15.8966,15.8966,6998.6814
2006-01-12 14:35:00,33.09,33.09,33.08,33.09,7911.552895831221,15.8966,15.8966,15.8918,15.8966,7911.5529
2006-01-12 14:40:00,33.1,33.13,33.1,33.11,9940.15620245461,15.9014,15.9158,15.9014,15.9062,9940.1562
2006-01-12 14:45:00,33.1,33.1,33.07,33.08,10447.307029110458,15.9014,15.9014,15.887,15.8918,10447.307
2006-01-12 14:50:00,33.07,33.11,33.07,33.11,11157.318186428643,15.887,15.9062,15.887,15.9062,11157.3182
2006-01-12 14:55:00,33.1,33.11,33.09,33.1,22720.357034181965,15.9014,15.9062,15.8966,15.9014,22720.357
2006-01-12 15:00:00,33.11,33.14,33.11,33.14,18257.42975961051,15.9062,15.9206,15.9062,15.9206,18257.4298
2006-01-12 15:05:00,33.14,33.14,33.13,33.13,18155.99959427934,15.9206,15.9206,15.9158,15.9158,18155.9996
2006-01-12 15:10:00,33.13,33.17,33.13,33.17,12780.200831727356,15.9158,15.935,15.9158,15.935,12780.2008
2006-01-12 15:15:00,33.16,33.18,33.15,33.16,15113.094634344254,15.9302,15.9398,15.9254,15.9302,15113.0946
2006-01-12 15:20:00,33.16,33.16,33.15,33.16,9331.575210467594,15.9302,15.9302,15.9254,15.9302,9331.5752
2006-01-12 15:25:00,33.16,33.17,33.13,33.14,48280.75869763668,15.9302,15.935,15.9158,15.9206,48280.7587
2006-01-12 15:30:00,33.14,33.14,33.11,33.12,39050.61365250025,15.9206,15.9206,15.9062,15.911,39050.6137
2006-01-12 15:35:00,33.12,33.12,33.09,33.1,45542.1442336951,15.911,15.911,15.8966,15.9014,45542.1442
2006-01-12 15:40:00,33.09,33.1,33.02,33.03,32761.943401967743,15.8966,15.9014,15.8629,15.8677,32761.9434
2006-01-12 15:45:00,33.02,33.03,32.95,32.95,91084.2884673902,15.8629,15.8677,15.8293,15.8293,91084.2885
2006-01-12 15:50:00,32.96,32.96,32.93,32.93,86418.5008621564,15.8341,15.8341,15.8197,15.8197,86418.5009
2006-01-12 15:55:00,32.93,32.95,32.93,32.93,114311.796328228,15.8197,15.8293,15.8197,15.8197,114311.7963
2006-01-13 09:30:00,32.91,32.92,32.87,32.88,29820.46860736383,15.8101,15.8149,15.7909,15.7957,29820.4686
2006-01-13 09:35:00,32.83,32.91,32.83,32.88,12070.18967440917,15.7717,15.8101,15.7717,15.7957,12070.1897
2006-01-13 09:40:00,32.89,32.89,32.84,32.87,10751.597525103964,15.8005,15.8005,15.7765,15.7909,10751.5975
2006-01-13 09:45:00,32.87,32.9,32.86,32.89,22213.20620752612,15.7909,15.8053,15.7861,15.8005,22213.2062
2006-01-13 09:50:00,32.89,32.94,32.87,32.94,12171.61983974034,15.8005,15.8245,15.7909,15.8245,12171.6198
2006-01-13 09:55:00,32.94,33.0,32.85,32.85,13997.36281570139,15.8245,15.8533,15.7813,15.7813,13997.3628
2006-01-13 10:00:00,32.9,32.97,32.87,32.87,15518.815295668932,15.8053,15.8389,15.7909,15.7909,15518.8153
2006-01-13 10:05:00,32.85,32.94,32.84,32.93,12475.910335733848,15.7813,15.8245,15.7765,15.8197,12475.9103
2006-01-13 10:10:00,32.93,32.93,32.87,32.87,6288.670250532508,15.8197,15.8197,15.7909,15.7909,6288.6703
2006-01-13 10:15:00,32.87,32.91,32.84,32.86,14301.653311694898,15.7909,15.8101,15.7765,15.7861,14301.6533
2006-01-13 10:20:00,32.87,32.87,32.81,32.81,6694.390911857186,15.7909,15.7909,15.7621,15.7621,6694.3909
2006-01-13 10:25:00,32.81,32.84,32.79,32.84,13794.502485039053,15.7621,15.7765,15.7524,15.7765,13794.5025
2006-01-13 10:30:00,32.84,32.86,32.83,32.84,4970.078101227305,15.7765,15.7861,15.7717,15.7765,4970.0781
2006-01-13 10:35:00,32.84,32.85,32.83,32.83,7302.971903844204,15.7765,15.7813,15.7717,15.7717,7302.9719
2006-01-13 10:40:00,32.83,32.84,32.83,32.84,6998.681407850695,15.7717,15.7765,15.7717,15.7765,6998.6814
2006-01-13 10:45:00,32.83,32.83,32.8,32.81,12983.061162389697,15.7717,15.7717,15.7572,15.7621,12983.0612
2006-01-13 10:50:00,32.81,32.83,32.8,32.82,11968.759509078,15.7621,15.7717,15.7572,15.7669,11968.7595
2006-01-13 10:55:00,32.82,32.83,32.78,32.8,22821.78719951313,15.7669,15.7717,15.7476,15.7572,22821.7872
2006-01-13 11:00:00,32.8,32.83,32.79,32.82,16431.686783649457,15.7572,15.7717,15.7524,15.7669,16431.6868
2006-01-13 11:05:00,32.82,32.83,32.78,32.82,29921.898772695,15.7669,15.7717,15.7476,15.7669,29921.8988
2006-01-13 11:10:00,32.81,32.82,32.78,32.82,11867.329343746833,15.7621,15.7669,15.7476,15.7669,11867.3293
2006-01-13 11:15:00,32.83,32.83,32.77,32.78,15417.385130337763,15.7717,15.7717,15.7428,15.7476,15417.3851
2006-01-13 11:20:00,32.77,32.78,32.75,32.76,10041.58636778578,15.7428,15.7476,15.7332,15.738,10041.5864
2006-01-13 11:25:00,32.76,32.77,32.74,32.74,7505.832234506543,15.738,15.7428,15.7284,15.7284,7505.8322
2006-01-13 11:30:00,32.74,32.76,32.73,32.73,27183.284308753424,15.7284,15.738,15.7236,15.7236,27183.2843
2006-01-13 11:35:00,32.73,32.73,32.71,32.73,12780.200831727356,15.7236,15.7236,15.714,15.7236,12780.2008
2006-01-13 11:40:00,32.73,32.73,32.7,32.7,8520.133887818238,15.7236,15.7236,15.7092,15.7092,8520.1339
2006-01-13 11:45:00,32.7,32.71,32.7,32.71,3955.7764479156094,15.7092,15.714,15.7092,15.714,3955.7764
2006-01-13 11:50:00,32.71,32.71,32.66,32.67,15214.524799675424,15.714,15.714,15.69,15.6948,15214.5248
2006-01-13 11:55:00,32.67,32.68,32.65,32.65,16837.407444974135,15.6948,15.6996,15.6852,15.6852,16837.4074
2006-01-13 12:00:00,32.66,32.67,32.65,32.65,8114.413226493559,15.69,15.6948,15.6852,15.6852,8114.4132
2006-01-13 12:05:00,32.66,32.71,32.65,32.71,49599.35084694188,15.69,15.714,15.6852,15.714,49599.3508
2006-01-13 12:10:00,32.71,32.71,32.69,32.7,11664.469013084492,15.714,15.714,15.7044,15.7092,11664.469
2006-01-13 12:15:00,32.7,32.7,32.69,32.69,6998.681407850695,15.7092,15.7092,15.7044,15.7044,6998.6814
2006-01-13 12:20:00,32.7,32.7,32.69,32.69,7201.541738513034,15.7092,15.7092,15.7044,15.7044,7201.5417
2006-01-13 12:25:00,32.7,32.7,32.69,32.69,11360.178517090982,15.7092,15.7092,15.7044,15.7044,11360.1785
2006-01-13 12:30:00,32.7,32.71,32.69,32.7,9027.284714474084,15.7092,15.714,15.7044,15.7092,9027.2847
2006-01-13 12:35:00,32.7,32.72,32.69,32.69,120904.75707475404,15.7092,15.7188,15.7044,15.7044,120904.7571
2006-01-13 12:40:00,32.69,32.7,32.68,32.68,4970.078101227305,15.7044,15.7092,15.6996,15.6996,4970.0781
2006-01-13 12:45:00,32.68,32.68,32.59,32.6,16228.826452987118,15.6996,15.6996,15.6564,15.6612,16228.8265
2006-01-13 12:50:00,32.6,32.72,32.58,32.59,51019.37316157825,15.6612,15.7188,15.6516,15.6564,51019.3732
2006-01-13 12:55:00,32.58,32.59,32.56,32.56,17445.988436961154,15.6516,15.6564,15.642,15.642,17445.9884
2006-01-13 13:00:00,32.56,32.57,32.42,32.49,86519.93102748758,15.642,15.6468,15.5747,15.6083,86519.931
2006-01-13 13:05:00,32.48,32.56,32.47,32.55,37224.870676539205,15.6035,15.642,15.5987,15.6371,37224.8707
2006-01-13 13:10:00,32.55,32.56,32.55,32.56,2738.614463941576,15.6371,15.642,15.6371,15.642,2738.6145
2006-01-13 13:15:00,32.55,32.58,32.55,32.58,8925.854549142916,15.6371,15.6516,15.6371,15.6516,8925.8545
2006-01-13 13:20:00,32.58,32.61,32.58,32.6,13388.781823714373,15.6516,15.666,15.6516,15.6612,13388.7818
2006-01-13 13:25:00,32.6,32.63,32.58,32.61,16127.396287655947,15.6612,15.6756,15.6516,15.666,16127.3963
2006-01-13 13:30:00,32.63,32.63,32.58,32.63,12678.770666396187,15.6756,15.6756,15.6516,15.6756,12678.7707
2006-01-13 13:35:00,32.62,32.64,32.56,32.57,21097.474388883253,15.6708,15.6804,15.642,15.6468,21097.4744
2006-01-13 13:40:00,32.58,32.59,32.56,32.58,6897.2512425195255,15.6516,15.6564,15.642,15.6516,6897.2512
2006-01-13 13:45:00,32.57,32.57,32.55,32.55,4868.647935896135,15.6468,15.6468,15.6371,15.6371,4868.6479
2006-01-13 13:50:00,32.56,32.56,32.55,32.56,3245.765290597424,15.642,15.642,15.6371,15.642,3245.7653
2006-01-13 13:55:00,32.55,32.56,32.55,32.55,8824.424383811745,15.6371,15.642,15.6371,15.6371,8824.4244
2006-01-13 14:00:00,32.55,32.57,32.55,32.56,7911.552895831221,15.6371,15.6468,15.6371,15.642,7911.5529
2006-01-13 14:05:00,32.55,32.56,32.55,32.55,6795.821077188356,15.6371,15.642,15.6371,15.6371,6795.8211
2006-01-13 14:10:00,32.55,32.56,32.52,32.55,21401.764884876764,15.6371,15.642,15.6227,15.6371,21401.7649
2006-01-13 14:15:00,32.54,32.54,32.53,32.53,10345.876863779287,15.6323,15.6323,15.6275,15.6275,10345.8769
2006-01-13 14:20:00,32.53,32.56,32.52,32.56,59235.216553402985,15.6275,15.642,15.6227,15.642,59235.2166
2006-01-13 14:25:00,32.56,32.57,32.54,32.55,7302.971903844204,15.642,15.6468,15.6323,15.6371,7302.9719
2006-01-13 14:30:00,32.55,32.55,32.53,32.54,3955.7764479156094,15.6371,15.6371,15.6275,15.6323,3955.7764
2006-01-13 14:35:00,32.55,32.58,32.53,32.57,14910.234303681917,15.6371,15.6516,15.6275,15.6468,14910.2343
2006-01-13 14:40:00,32.58,32.63,32.57,32.6,15113.094634344254,15.6516,15.6756,15.6468,15.6612,15113.0946
2006-01-13 14:45:00,32.6,32.6,32.58,32.58,5984.379754539,15.6612,15.6612,15.6516,15.6516,5984.3798
2006-01-13 14:50:00,32.58,32.62,32.58,32.61,10345.876863779287,15.6516,15.6708,15.6516,15.666,10345.8769
2006-01-13 14:55:00,32.62,32.62,32.58,32.6,8925.854549142916,15.6708,15.6708,15.6516,15.6612,8925.8545
2006-01-13 15:00:00,32.6,32.6,32.55,32.57,23531.79835683132,15.6612,15.6612,15.6371,15.6468,23531.7984
2006-01-13 15:05:00,32.56,32.6,32.55,32.6,17445.988436961154,15.642,15.6612,15.6371,15.6612,17445.9884
2006-01-13 15:10:00,32.59,32.6,32.58,32.59,28501.87645805863,15.6564,15.6612,15.6516,15.6564,28501.8765
2006-01-13 15:15:00,32.58,32.61,32.58,32.61,22213.20620752612,15.6516,15.666,15.6516,15.666,22213.2062
2006-01-13 15:20:00,32.61,32.62,32.59,32.59,18460.290090272847,15.666,15.6708,15.6564,15.6564,18460.2901
2006-01-13 15:25:00,32.59,32.61,32.58,32.61,15924.53595699361,15.6564,15.666,15.6516,15.666,15924.536
2006-01-13 15:30:00,32.61,32.64,32.61,32.63,34587.6863779288,15.666,15.6804,15.666,15.6756,34587.6864
2006-01-13 15:35:00,32.63,32.68,32.62,32.67,57916.624404097776,15.6756,15.6996,15.6708,15.6948,57916.6244
2006-01-13 15:40:00,32.67,32.76,32.67,32.75,46150.72522568212,15.6948,15.738,15.6948,15.7332,46150.7252
2006-01-13 15:45:00,32.75,32.79,32.75,32.77,123947.66203468911,15.7332,15.7524,15.7332,15.7428,123947.662
2006-01-13 15:50:00,32.78,32.78,32.76,32.77,72522.56821178619,15.7476,15.7476,15.738,15.7428,72522.5682
2006-01-13 15:55:00,32.77,32.78,32.76,32.77,64813.87564661731,15.7428,15.7476,15.738,15.7428,64813.8756
2006-01-17 09:30:00,32.78,32.78,32.78,32.78,0.0,15.7476,15.7476,15.7476,15.7476,0.0
2006-01-17 09:35:00,32.49,32.73,32.45,32.49,63393.85333198093,15.6083,15.7236,15.5891,15.6083,63393.8533
2006-01-17 09:40:00,32.51,32.57,32.47,32.56,67045.33928390303,15.6179,15.6468,15.5987,15.642,67045.3393
2006-01-17 09:45:00,32.56,32.68,32.56,32.68,26270.412820772897,15.642,15.6996,15.642,15.6996,26270.4128
2006-01-17 09:50:00,32.69,32.78,32.69,32.77,17750.27893295466,15.7044,15.7476,15.7044,15.7428,17750.2789
2006-01-17 09:55:00,32.78,32.82,32.78,32.82,19880.31240490922,15.7476,15.7669,15.7476,15.7669,19880.3124
2006-01-17 10:00:00,32.82,32.83,32.79,32.8,61973.83101734456,15.7669,15.7717,15.7524,15.7572,61973.831
2006-01-17 10:05:00,32.79,32.8,32.76,32.76,65118.16614261081,15.7524,15.7572,15.738,15.738,65118.1661
2006-01-17 10:10:00,32.75,32.76,32.63,32.63,19778.88223957805,15.7332,15.738,15.6756,15.6756,19778.8822
2006-01-17 10:15:00,32.64,32.64,32.51,32.51,23937.519018156,15.6804,15.6804,15.6179,15.6179,23937.519
2006-01-17 10:20:00,32.51,32.53,32.5,32.5,29313.31778070798,15.6179,15.6275,15.6131,15.6131,29313.3178
2006-01-17 10:25:00,32.51,32.58,32.51,32.55,19271.731412922203,15.6179,15.6516,15.6179,15.6371,19271.7314
2006-01-17 10:30:00,32.56,32.56,32.52,32.55,13185.921493052034,15.642,15.642,15.6227,15.6371,13185.9215
2006-01-17 10:35:00,32.57,32.63,32.56,32.6,13794.502485039053,15.6468,15.6756,15.642,15.6612,13794.5025
2006-01-17 10:40:00,32.6,32.6,32.52,32.53,11867.329343746833,15.6612,15.6612,15.6227,15.6275,11867.3293
2006-01-17 10:45:00,32.52,32.59,32.51,32.57,8012.983061162389,15.6227,15.6564,15.6179,15.6468,8012.9831
2006-01-17 10:50:00,32.58,32.59,32.57,32.57,9433.005375798764,15.6516,15.6564,15.6468,15.6468,9433.0054
2006-01-17 10:55:00,32.58,32.62,32.58,32.62,13388.781823714373,15.6516,15.6708,15.6516,15.6708,13388.7818
2006-01-17 11:00:00,32.62,32.64,32.61,32.63,12881.630997058524,15.6708,15.6804,15.666,15.6756,12881.631
2006-01-17 11:05:00,32.64,32.67,32.63,32.66,11055.888021097477,15.6804,15.6948,15.6756,15.69,11055.888
2006-01-17 11:10:00,32.67,32.68,32.63,32.63,7708.692565168882,15.6948,15.6996,15.6756,15.6756,7708.6926
2006-01-17 11:15:00,32.63,32.65,32.63,32.64,11055.888021097477,15.6756,15.6852,15.6756,15.6804,11055.888
2006-01-17 11:20:00,32.64,32.66,32.6,32.65,17344.558271629983,15.6804,15.69,15.6612,15.6852,17344.5583
2006-01-17 11:25:00,32.66,32.67,32.65,32.66,14605.943807688407,15.69,15.6948,15.6852,15.69,14605.9438
2006-01-17 11:30:00,32.67,32.7,32.66,32.67,15518.815295668932,15.6948,15.7092,15.69,15.6948,15518.8153
2006-01-17 11:35:00,32.67,32.68,32.66,32.66,14707.373973019576,15.6948,15.6996,15.69,15.69,14707.374
2006-01-17 11:40:00,32.66,32.68,32.66,32.66,10244.44669844812,15.69,15.6996,15.69,15.69,10244.4467
2006-01-17 11:45:00,32.66,32.71,32.66,32.67,18866.010751597525,15.69,15.714,15.69,15.6948,18866.0108
2006-01-17 11:50:00,32.68,32.72,32.67,32.7,53352.26696419515,15.6996,15.7188,15.6948,15.7092,53352.267
2006-01-17 11:55:00,32.7,32.7,32.69,32.69,4260.066943909119,15.7092,15.7092,15.7044,15.7044,4260.0669
2006-01-17 12:00:00,32.68,32.68,32.63,32.63,14504.513642357237,15.6996,15.6996,15.6756,15.6756,14504.5136
2006-01-17 12:05:00,32.62,32.63,32.57,32.58,18764.580586266355,15.6708,15.6756,15.6468,15.6516,18764.5806
2006-01-17 12:10:00,32.57,32.57,32.53,32.54,19068.871082259862,15.6468,15.6468,15.6275,15.6323,19068.8711
2006-01-17 12:15:00,32.54,32.55,32.53,32.53,5071.508266558474,15.6323,15.6371,15.6275,15.6275,5071.5083
2006-01-17 12:20:00,32.53,32.54,32.5,32.5,12780.200831727356,15.6275,15.6323,15.6131,15.6131,12780.2008
2006-01-17 12:25:00,32.51,32.51,32.48,32.48,8114.413226493559,15.6179,15.6179,15.6035,15.6035,8114.4132
2006-01-17 12:30:00,32.48,32.49,32.39,32.48,56090.88142813673,15.6035,15.6083,15.5603,15.6035,56090.8814
2006-01-17 12:35:00,32.47,32.5,32.47,32.49,17750.27893295466,15.5987,15.6131,15.5987,15.6083,17750.2789
2006-01-17 12:40:00,32.5,32.52,32.5,32.52,5984.379754539,15.6131,15.6227,15.6131,15.6227,5984.3798
2006-01-17 12:45:00,32.52,32.58,32.51,32.58,24343.23967948068,15.6227,15.6516,15.6179,15.6516,24343.2397
2006-01-17 12:50:00,32.56,32.59,32.56,32.56,12881.630997058524,15.642,15.6564,15.642,15.642,12881.631
2006-01-17 12:55:00,32.59,32.59,32.54,32.57,7911.552895831221,15.6564,15.6564,15.6323,15.6468,7911.5529
2006-01-17 13:00:00,32.57,32.57,32.52,32.53,26473.27315143524,15.6468,15.6468,15.6227,15.6275,26473.2732
2006-01-17 13:05:00,32.53,32.55,32.52,32.55,11664.469013084492,15.6275,15.6371,15.6227,15.6371,11664.469
2006-01-17 13:10:00,32.55,32.57,32.53,32.56,24140.37934881834,15.6371,15.6468,15.6275,15.642,24140.3793
2006-01-17 13:15:00,32.56,32.56,32.55,32.56,8925.854549142916,15.642,15.642,15.6371,15.642,8925.8545
2006-01-17 13:20:00,32.56,32.58,32.56,32.57,10447.307029110458,15.642,15.6516,15.642,15.6468,10447.307
2006-01-17 13:25:00,32.57,32.59,32.57,32.59,12780.200831727356,15.6468,15.6564,15.6468,15.6564,12780.2008
2006-01-17 13:30:00,32.59,32.6,32.59,32.59,11360.178517090982,15.6564,15.6612,15.6564,15.6564,11360.1785
2006-01-17 13:35:00,32.6,32.62,32.6,32.62,8621.564053149406,15.6612,15.6708,15.6612,15.6708,8621.5641
2006-01-17 13:40:00,32.61,32.62,32.6,32.62,5274.368597220813,15.666,15.6708,15.6612,15.6708,5274.3686
2006-01-17 13:45:00,32.62,32.64,32.61,32.64,21097.474388883253,15.6708,15.6804,15.666,15.6804,21097.4744
2006-01-17 13:50:00,32.64,32.68,32.64,32.68,12780.200831727356,15.6804,15.6996,15.6804,15.6996,12780.2008
2006-01-17 13:55:00,32.68,32.8,32.68,32.78,42904.95993508469,15.6996,15.7572,15.6996,15.7476,42904.9599
2006-01-17 14:00:00,32.79,32.8,32.72,32.72,14504.513642357237,15.7524,15.7572,15.7188,15.7188,14504.5136
2006-01-17 14:05:00,32.71,32.72,32.7,32.71,16025.96612232478,15.714,15.7188,15.7092,15.714,16025.9661
2006-01-17 14:10:00,32.71,32.71,32.66,32.68,14808.804138350746,15.714,15.714,15.69,15.6996,14808.8041
2006-01-17 14:15:00,32.67,32.69,32.63,32.63,15823.10579166244,15.6948,15.7044,15.6756,15.6756,15823.1058
2006-01-17 14:20:00,32.64,32.64,32.6,32.63,5375.798762551983,15.6804,15.6804,15.6612,15.6756,5375.7988
2006-01-17 14:25:00,32.63,32.64,32.6,32.61,10751.597525103964,15.6756,15.6804,15.6612,15.666,10751.5975
2006-01-17 14:30:00,32.61,32.64,32.61,32.64,3955.7764479156094,15.666,15.6804,15.666,15.6804,3955.7764
2006-01-17 14:35:00,32.63,32.7,32.63,32.69,12475.910335733848,15.6756,15.7092,15.6756,15.7044,12475.9103
2006-01-17 14:40:00,32.69,32.7,32.65,32.68,9635.865706461102,15.7044,15.7092,15.6852,15.6996,9635.8657
2006-01-17 14:45:00,32.68,32.71,32.68,32.7,18054.56942894817,15.6996,15.714,15.6996,15.7092,18054.5694
2006-01-17 14:50:00,32.7,32.74,32.7,32.74,72826.8587077797,15.7092,15.7284,15.7092,15.7284,72826.8587
2006-01-17 14:55:00,32.74,32.74,32.71,32.73,25357.54133279237,15.7284,15.7284,15.714,15.7236,25357.5413
2006-01-17 15:00:00,32.74,32.77,32.73,32.77,12678.770666396187,15.7284,15.7428,15.7236,15.7428,12678.7707
2006-01-17 15:05:00,32.75,32.78,32.74,32.78,17750.27893295466,15.7332,15.7476,15.7284,15.7476,17750.2789
2006-01-17 15:10:00,32.77,32.78,32.77,32.77,13490.21198904554,15.7428,15.7476,15.7428,15.7428,13490.212
2006-01-17 15:15:00,32.77,32.8,32.77,32.78,15214.524799675424,15.7428,15.7572,15.7428,15.7476,15214.5248
2006-01-17 15:20:00,32.78,32.8,32.78,32.8,16837.407444974135,15.7476,15.7572,15.7476,15.7572,16837.4074
2006-01-17 15:25:00,32.78,32.79,32.78,32.78,32254.79257531189,15.7476,15.7524,15.7476,15.7476,32254.7926
2006-01-17 15:30:00,32.78,32.81,32.78,32.81,16837.407444974135,15.7476,15.7621,15.7476,15.7621,16837.4074
2006-01-17 15:35:00,32.8,32.81,32.79,32.8,20083.17273557156,15.7572,15.7621,15.7524,15.7572,20083.1727
2006-01-17 15:40:00,32.8,32.82,32.79,32.82,22618.926868850795,15.7572,15.7669,15.7524,15.7669,22618.9269
2006-01-17 15:45:00,32.82,32.84,32.81,32.84,39253.47398316259,15.7669,15.7765,15.7621,15.7765,39253.474
2006-01-17 15:50:00,32.85,32.86,32.84,32.85,55482.30043614971,15.7813,15.7861,15.7765,15.7813,55482.3004
2006-01-17 15:55:00,32.85,32.86,32.8,32.81,50106.501673597726,15.7813,15.7861,15.7572,15.7621,50106.5017
2006-01-18 09:30:00,32.63,32.69,32.63,32.68,29009.02728471448,15.6756,15.7044,15.6756,15.6996,29009.0273
2006-01-18 09:35:00,32.69,32.69,32.63,32.66,8520.133887818238,15.7044,15.7044,15.6756,15.69,8520.1339
2006-01-18 09:40:00,32.66,32.72,32.6,32.6,20387.463231565067,15.69,15.7188,15.6612,15.6612,20387.4632
2006-01-18 09:45:00,32.61,32.63,32.53,32.54,29313.31778070798,15.666,15.6756,15.6275,15.6323,29313.3178
2006-01-18 09:50:00,32.53,32.53,32.51,32.53,28501.87645805863,15.6275,15.6275,15.6179,15.6275,28501.8765
2006-01-18 09:55:00,32.53,32.54,32.51,32.51,41484.93762044832,15.6275,15.6323,15.6179,15.6179,41484.9376
2006-01-18 10:00:00,32.51,32.51,32.44,32.45,26067.55249011056,15.6179,15.6179,15.5843,15.5891,26067.5525
2006-01-18 10:05:00,32.45,32.51,32.44,32.47,20387.463231565067,15.5891,15.6179,15.5843,15.5987,20387.4632
2006-01-18 10:10:00,32.46,32.47,32.43,32.44,31646.211583324883,15.5939,15.5987,15.5795,15.5843,31646.2116
2006-01-18 10:15:00,32.44,32.44,32.38,32.4,38137.742164519725,15.5843,15.5843,15.5555,15.5651,38137.7422
2006-01-18 10:20:00,32.4,32.42,32.38,32.4,27487.57480474693,15.5651,15.5747,15.5555,15.5651,27487.5748
2006-01-18 10:25:00,32.41,32.43,32.41,32.43,33269.094228623595,15.5699,15.5795,15.5699,15.5795,33269.0942
2006-01-18 10:30:00,32.43,32.45,32.42,32.45,35804.84836190283,15.5795,15.5891,15.5747,15.5891,35804.8484
2006-01-18 10:35:00,32.44,32.45,32.42,32.43,17243.128106298813,15.5843,15.5891,15.5747,15.5795,17243.1281
2006-01-18 10:40:00,32.42,32.45,32.42,32.44,29617.60827670149,15.5747,15.5891,15.5747,15.5843,29617.6083
2006-01-18 10:45:00,32.44,32.45,32.43,32.43,23937.519018156,15.5843,15.5891,15.5795,15.5795,23937.519
2006-01-18 10:50:00,32.43,32.44,32.42,32.43,7810.122730500051,15.5795,15.5843,15.5747,15.5795,7810.1227
2006-01-18 10:55:00,32.42,32.44,32.41,32.41,6288.670250532508,15.5747,15.5843,15.5699,15.5699,6288.6703
2006-01-18 11:00:00,32.42,32.44,32.38,32.39,6795.821077188356,15.5747,15.5843,15.5555,15.5603,6795.8211
2006-01-18 11:05:00,32.39,32.4,32.38,32.38,12475.910335733848,15.5603,15.5651,15.5555,15.5555,12475.9103
2006-01-18 11:10:00,32.39,32.43,32.39,32.43,7708.692565168882,15.5603,15.5795,15.5603,15.5795,7708.6926
2006-01-18 11:15:00,32.43,32.44,32.41,32.42,13895.93265037022,15.5795,15.5843,15.5699,15.5747,13895.9327
2006-01-18 11:20:00,32.43,32.44,32.41,32.43,5071.508266558474,15.5795,15.5843,15.5699,15.5795,5071.5083
2006-01-18 11:25:00,32.41,32.43,32.41,32.41,6795.821077188356,15.5699,15.5795,15.5699,15.5699,6795.8211
2006-01-18 11:30:00,32.41,32.43,32.38,32.38,18967.440916928696,15.5699,15.5795,15.5555,15.5555,18967.4409
2006-01-18 11:35:00,32.37,32.38,32.35,32.37,9534.435541129931,15.5507,15.5555,15.5411,15.5507,9534.4355
2006-01-18 11:40:00,32.36,32.36,32.34,32.34,28806.166954052136,15.5459,15.5459,15.5363,15.5363,28806.167
2006-01-18 11:45:00,32.34,32.35,32.34,32.35,2637.1842986104066,15.5363,15.5411,15.5363,15.5411,2637.1843
2006-01-18 11:50:00,32.34,32.35,32.3,32.33,20793.183892889745,15.5363,15.5411,15.517,15.5315,20793.1839
2006-01-18 11:55:00,32.32,32.35,32.31,32.34,17243.128106298813,15.5267,15.5411,15.5218,15.5363,17243.1281
2006-01-18 12:00:00,32.32,32.34,32.3,32.32,13794.502485039053,15.5267,15.5363,15.517,15.5267,13794.5025
2006-01-18 12:05:00,32.32,32.32,32.3,32.3,12780.200831727356,15.5267,15.5267,15.517,15.517,12780.2008
2006-01-18 12:10:00,32.31,32.31,32.27,32.29,26878.99381275992,15.5218,15.5218,15.5026,15.5122,26878.9938
2006-01-18 12:15:00,32.29,32.29,32.26,32.27,8317.273557155899,15.5122,15.5122,15.4978,15.5026,8317.2736
2006-01-18 12:20:00,32.27,32.29,32.27,32.28,3955.7764479156094,15.5026,15.5122,15.5026,15.5074,3955.7764
2006-01-18 12:25:00,32.28,32.3,32.26,32.29,8722.994218480577,15.5074,15.517,15.4978,15.5122,8722.9942
2006-01-18 12:30:00,32.3,32.33,32.29,32.33,4361.497109240288,15.517,15.5315,15.5122,15.5315,4361.4971
2006-01-18 12:35:00,32.34,32.37,32.34,32.34,4564.357439902627,15.5363,15.5507,15.5363,15.5363,4564.3574
2006-01-18 12:40:00,32.34,32.37,32.34,32.37,9433.005375798764,15.5363,15.5507,15.5363,15.5507,9433.0054
2006-01-18 12:45:00,32.36,32.36,32.33,32.33,8012.983061162389,15.5459,15.5459,15.5315,15.5315,8012.9831
2006-01-18 12:50:00,32.32,32.33,32.32,32.32,1014.3016533116948,15.5267,15.5315,15.5267,15.5267,1014.3017
2006-01-18 12:55:00,32.31,32.31,32.25,32.26,10447.307029110458,15.5218,15.5218,15.493,15.4978,10447.307
2006-01-18 13:00:00,32.26,32.28,32.25,32.26,5274.368597220813,15.4978,15.5074,15.493,15.4978,5274.3686
2006-01-18 13:05:00,32.26,32.28,32.25,32.28,5071.508266558474,15.4978,15.5074,15.493,15.5074,5071.5083
2006-01-18 13:10:00,32.27,32.28,32.26,32.28,4665.787605233797,15.5026,15.5074,15.4978,15.5074,4665.7876
2006-01-18 13:15:00,32.28,32.29,32.25,32.25,13084.491327720863,15.5074,15.5122,15.493,15.493,13084.4913
2006-01-18 13:20:00,32.25,32.26,32.21,32.21,9230.145045136424,15.493,15.4978,15.4738,15.4738,9230.145
2006-01-18 13:25:00,32.21,32.21,32.19,32.2,8114.413226493559,15.4738,15.4738,15.4642,15.469,8114.4132
2006-01-18 13:30:00,32.2,32.2,32.18,32.18,22923.217364844302,15.469,15.469,15.4594,15.4594,22923.2174
2006-01-18 13:35:00,32.18,32.19,32.17,32.19,18257.42975961051,15.4594,15.4642,15.4546,15.4642,18257.4298
2006-01-18 13:40:00,32.19,32.2,32.17,32.19,23937.519018156,15.4642,15.469,15.4546,15.4642,23937.519
2006-01-18 13:45:00,32.2,32.21,32.2,32.2,5781.519423876661,15.469,15.4738,15.469,15.469,5781.5194
2006-01-18 13:50:00,32.21,32.22,32.2,32.21,31341.92108733137,15.4738,15.4786,15.469,15.4738,31341.9211
2006-01-18 13:55:00,32.21,32.21,32.17,32.18,6795.821077188356,15.4738,15.4738,15.4546,15.4594,6795.8211
2006-01-18 14:00:00,32.18,32.29,32.17,32.24,28096.15579673395,15.4594,15.5122,15.4546,15.4882,28096.1558
2006-01-18 14:05:00,32.24,32.26,32.2,32.21,17750.27893295466,15.4882,15.4978,15.469,15.4738,17750.2789
2006-01-18 14:10:00,32.21,32.27,32.21,32.26,10751.597525103964,15.4738,15.5026,15.4738,15.4978,10751.5975
2006-01-18 14:15:00,32.27,32.38,32.27,32.37,22923.217364844302,15.5026,15.5555,15.5026,15.5507,22923.2174
2006-01-18 14:20:00,32.37,32.37,32.29,32.29,6085.809919870169,15.5507,15.5507,15.5122,15.5122,6085.8099
2006-01-18 14:25:00,32.3,32.34,32.3,32.34,16025.96612232478,15.517,15.5363,15.517,15.5363,16025.9661
2006-01-18 14:30:00,32.36,32.39,32.35,32.35,12273.050005071507,15.5459,15.5603,15.5411,15.5411,12273.05
2006-01-18 14:35:00,32.35,32.36,32.3,32.31,13490.21198904554,15.5411,15.5459,15.517,15.5218,13490.212
2006-01-18 14:40:00,32.3,32.3,32.26,32.27,6998.681407850695,15.517,15.517,15.4978,15.5026,6998.6814
2006-01-18 14:45:00,32.27,32.29,32.25,32.29,7708.692565168882,15.5026,15.5122,15.493,15.5122,7708.6926
2006-01-18 14:50:00,32.28,32.28,32.24,32.25,10041.58636778578,15.5074,15.5074,15.4882,15.493,10041.5864
2006-01-18 14:55:00,32.26,32.29,32.25,32.29,10548.737194441626,15.4978,15.5122,15.493,15.5122,10548.7372
2006-01-18 15:00:00,32.29,32.33,32.25,32.25,14808.804138350746,15.5122,15.5315,15.493,15.493,14808.8041
2006-01-18 15:05:00,32.26,32.29,32.25,32.29,14808.804138350746,15.4978,15.5122,15.493,15.5122,14808.8041
2006-01-18 15:10:00,32.29,32.33,32.24,32.32,18967.440916928696,15.5122,15.5315,15.4882,15.5267,18967.4409
2006-01-18 15:15:00,32.32,32.32,32.23,32.25,11968.759509078,15.5267,15.5267,15.4834,15.493,11968.7595
2006-01-18 15:20:00,32.25,32.25,32.22,32.24,8215.843391824728,15.493,15.493,15.4786,15.4882,8215.8434
2006-01-18 15:25:00,32.23,32.32,32.23,32.31,19880.31240490922,15.4834,15.5267,15.4834,15.5218,19880.3124
2006-01-18 15:30:00,32.32,32.33,32.29,32.29,17547.41860229232,15.5267,15.5315,15.5122,15.5122,17547.4186
2006-01-18 15:35:00,32.29,32.35,32.27,32.29,24140.37934881834,15.5122,15.5411,15.5026,15.5122,24140.3793
2006-01-18 15:40:00,32.28,32.29,32.25,32.26,23836.08885282483,15.5074,15.5122,15.493,15.4978,23836.0889
2006-01-18 15:45:00,32.26,32.29,32.26,32.28,40470.63596713663,15.4978,15.5122,15.4978,15.5074,40470.636
2006-01-18 15:50:00,32.29,32.29,32.27,32.28,63292.423166649765,15.5122,15.5122,15.5026,15.5074,63292.4232
2006-01-18 15:55:00,32.29,32.34,32.28,32.34,79622.67978496804,15.5122,15.5363,15.5074,15.5363,79622.6798
2006-01-19 09:30:00,31.94,32.47,31.94,32.32,25357.54133279237,15.3441,15.5987,15.3441,15.5267,25357.5413
2006-01-19 09:35:00,32.33,32.39,32.33,32.34,21706.05538087027,15.5315,15.5603,15.5315,15.5363,21706.0554
2006-01-19 09:40:00,32.33,32.33,32.22,32.26,15721.67562633127,15.5315,15.5315,15.4786,15.4978,15721.6756
2006-01-19 09:45:00,32.28,32.39,32.25,32.34,12881.630997058524,15.5074,15.5603,15.493,15.5363,12881.631
2006-01-19 09:50:00,32.34,32.37,32.3,32.34,10244.44669844812,15.5363,15.5507,15.517,15.5363,10244.4467
2006-01-19 09:55:00,32.34,32.34,32.27,32.32,12881.630997058524,15.5363,15.5363,15.5026,15.5267,12881.631
2006-01-19 10:00:00,32.33,32.33,32.23,32.24,24951.820671467696,15.5315,15.5315,15.4834,15.4882,24951.8207
2006-01-19 10:05:00,32.22,32.26,32.22,32.22,17243.128106298813,15.4786,15.4978,15.4786,15.4786,17243.1281
2006-01-19 10:10:00,32.22,32.29,32.21,32.28,19068.871082259862,15.4786,15.5122,15.4738,15.5074,19068.8711
2006-01-19 10:15:00,32.3,32.3,32.24,32.25,18663.150420935188,15.517,15.517,15.4882,15.493,18663.1504
2006-01-19 10:20:00,32.24,32.25,32.19,32.19,14403.083477026068,15.4882,15.493,15.4642,15.4642,14403.0835
2006-01-19 10:25:00,32.19,32.21,32.19,32.2,7810.122730500051,15.4642,15.4738,15.4642,15.469,7810.1227
2006-01-19 10:30:00,32.2,32.23,32.18,32.18,21706.05538087027,15.469,15.4834,15.4594,15.4594,21706.0554
2006-01-19 10:35:00,32.18,32.18,32.16,32.16,25966.12232477939,15.4594,15.4594,15.4498,15.4498,25966.1223
2006-01-19 10:40:00,32.16,32.17,32.15,32.16,17953.139263617,15.4498,15.4546,15.445,15.4498,17953.1393
2006-01-19 10:45:00,32.16,32.18,32.14,32.17,22720.357034181965,15.4498,15.4594,15.4402,15.4546,22720.357
2006-01-19 10:50:00,32.17,32.18,32.15,32.15,15924.53595699361,15.4546,15.4594,15.445,15.445,15924.536
2006-01-19 10:55:00,32.16,32.17,32.14,32.17,18663.150420935188,15.4498,15.4546,15.4402,15.4546,18663.1504
2006-01-19 11:00:00,32.17,32.19,32.17,32.17,14098.79298103256,15.4546,15.4642,15.4546,15.4546,14098.793
2006-01-19 11:05:00,32.16,32.19,32.16,32.17,23836.08885282483,15.4498,15.4642,15.4498,15.4546,23836.0889
2006-01-19 11:10:00,32.16,32.17,32.13,32.16,20793.183892889745,15.4498,15.4546,15.4354,15.4498,20793.1839
2006-01-19 11:15:00,32.16,32.2,32.16,32.2,35196.26736991581,15.4498,15.469,15.4498,15.469,35196.2674
2006-01-19 11:20:00,32.19,32.2,32.15,32.17,18866.010751597525,15.4642,15.469,15.445,15.4546,18866.0108
2006-01-19 11:25:00,32.17,32.17,32.11,32.13,21198.904554214423,15.4546,15.4546,15.4258,15.4354,21198.9046
2006-01-19 11:30:00,32.13,32.15,32.12,32.15,20083.17273557156,15.4354,15.445,15.4306,15.445,20083.1727
2006-01-19 11:35:00,32.14,32.18,32.14,32.17,17040.267775636476,15.4402,15.4594,15.4402,15.4546,17040.2678
2006-01-19 11:40:00,32.18,32.19,32.17,32.19,10041.58636778578,15.4594,15.4642,15.4546,15.4642,10041.5864
2006-01-19 11:45:00,32.19,32.19,32.16,32.16,5477.228927883152,15.4642,15.4642,15.4498,15.4498,5477.2289
2006-01-19 11:50:00,32.16,32.17,32.14,32.15,30834.770260675527,15.4498,15.4546,15.4402,15.445,30834.7703
2006-01-19 11:55:00,32.15,32.18,32.13,32.14,20793.183892889745,15.445,15.4594,15.4354,15.4402,20793.1839
2006-01-19 12:00:00,32.14,32.15,32.09,32.14,29009.02728471448,15.4402,15.445,15.4162,15.4402,29009.0273
2006-01-19 12:05:00,32.14,32.14,32.09,32.1,13185.921493052034,15.4402,15.4402,15.4162,15.421,13185.9215
2006-01-19 12:10:00,32.09,32.11,32.09,32.1,6187.240085201339,15.4162,15.4258,15.4162,15.421,6187.2401
2006-01-19 12:15:00,32.1,32.13,32.09,32.12,19068.871082259862,15.421,15.4354,15.4162,15.4306,19068.8711
2006-01-19 12:20:00,32.13,32.17,32.13,32.13,25154.68100213004,15.4354,15.4546,15.4354,15.4354,25154.681
2006-01-19 12:25:00,32.13,32.13,32.05,32.06,30936.200426006693,15.4354,15.4354,15.3969,15.4017,30936.2004
2006-01-19 12:30:00,32.06,32.07,32.01,32.07,46455.01572167563,15.4017,15.4066,15.3777,15.4066,46455.0157
2006-01-19 12:35:00,32.07,32.1,32.06,32.09,31646.211583324883,15.4066,15.421,15.4017,15.4162,31646.2116
2006-01-19 12:40:00,32.1,32.12,32.09,32.1,9534.435541129931,15.421,15.4306,15.4162,15.421,9534.4355
2006-01-19 12:45:00,32.1,32.1,32.09,32.1,6795.821077188356,15.421,15.421,15.4162,15.421,6795.8211
2006-01-19 12:50:00,32.1,32.13,32.09,32.12,18460.290090272847,15.421,15.4354,15.4162,15.4306,18460.2901
2006-01-19 12:55:00,32.13,32.14,32.12,32.14,13895.93265037022,15.4354,15.4402,15.4306,15.4402,13895.9327
2006-01-19 13:00:00,32.14,32.18,32.14,32.16,13388.781823714373,15.4402,15.4594,15.4402,15.4498,13388.7818
2006-01-19 13:05:00,32.16,32.19,32.16,32.19,16025.96612232478,15.4498,15.4642,15.4498,15.4642,16025.9661
2006-01-19 13:10:00,32.19,32.19,32.15,32.16,6288.670250532508,15.4642,15.4642,15.445,15.4498,6288.6703
2006-01-19 13:15:00,32.16,32.16,32.15,32.15,9737.29587179227,15.4498,15.4498,15.445,15.445,9737.2959
2006-01-19 13:20:00,32.15,32.17,32.14,32.15,12983.061162389697,15.445,15.4546,15.4402,15.445,12983.0612
2006-01-19 13:25:00,32.15,32.16,32.14,32.16,17953.139263617,15.445,15.4498,15.4402,15.4498,17953.1393
2006-01-19 13:30:00,32.15,32.17,32.15,32.17,11968.759509078,15.445,15.4546,15.445,15.4546,11968.7595
2006-01-19 13:35:00,32.17,32.17,32.15,32.16,15924.53595699361,15.4546,15.4546,15.445,15.4498,15924.536
2006-01-19 13:40:00,32.17,32.22,32.16,32.22,13794.502485039053,15.4546,15.4786,15.4498,15.4786,13794.5025
2006-01-19 13:45:00,32.22,32.29,32.22,32.28,36413.42935388985,15.4786,15.5122,15.4786,15.5074,36413.4294
2006-01-19 13:50:00,32.28,32.29,32.24,32.26,32356.22274064307,15.5074,15.5122,15.4882,15.4978,32356.2227
2006-01-19 13:55:00,32.25,32.27,32.24,32.24,11765.89917841566,15.493,15.5026,15.4882,15.4882,11765.8992
2006-01-19 14:00:00,32.26,32.26,32.24,32.24,23024.64753017548,15.4978,15.4978,15.4882,15.4882,23024.6475
2006-01-19 14:05:00,32.23,32.24,32.18,32.19,14707.373973019576,15.4834,15.4882,15.4594,15.4642,14707.374
2006-01-19 14:10:00,32.18,32.19,32.17,32.17,7607.262399837712,15.4594,15.4642,15.4546,15.4546,7607.2624
2006-01-19 14:15:00,32.18,32.18,32.15,32.16,14605.943807688407,15.4594,15.4594,15.445,15.4498,14605.9438
2006-01-19 14:20:00,32.15,32.16,32.14,32.15,23430.36819150015,15.445,15.4498,15.4402,15.445,23430.3682
2006-01-19 14:25:00,32.15,32.15,32.14,32.15,20083.17273557156,15.445,15.445,15.4402,15.445,20083.1727
2006-01-19 14:30:00,32.15,32.17,32.15,32.16,22821.78719951313,15.445,15.4546,15.445,15.4498,22821.7872
2006-01-19 14:35:00,32.15,32.18,32.15,32.18,20083.17273557156,15.445,15.4594,15.445,15.4594,20083.1727
2006-01-19 14:40:00,32.17,32.17,32.15,32.16,9433.005375798764,15.4546,15.4546,15.445,15.4498,9433.0054
2006-01-19 14:45:00,32.15,32.16,32.13,32.14,22821.78719951313,15.445,15.4498,15.4354,15.4402,22821.7872
2006-01-19 14:50:00,32.13,32.15,32.12,32.14,20286.033066233897,15.4354,15.445,15.4306,15.4402,20286.0331
2006-01-19 14:55:00,32.14,32.24,32.13,32.23,39354.90414849376,15.4402,15.4882,15.4354,15.4834,39354.9041
2006-01-19 15:00:00,32.23,32.24,32.17,32.18,18460.290090272847,15.4834,15.4882,15.4546,15.4594,18460.2901
2006-01-19 15:05:00,32.17,32.18,32.15,32.16,17040.267775636476,15.4546,15.4594,15.445,15.4498,17040.2678
2006-01-19 15:10:00,32.15,32.16,32.15,32.15,36616.28968455218,15.445,15.4498,15.445,15.445,36616.2897
2006-01-19 15:15:00,32.15,32.19,32.15,32.19,41789.22811644183,15.445,15.4642,15.445,15.4642,41789.2281
2006-01-19 15:20:00,32.2,32.2,32.17,32.18,25661.83182878588,15.469,15.469,15.4546,15.4594,25661.8318
2006-01-19 15:25:00,32.18,32.19,32.18,32.18,12475.910335733848,15.4594,15.4642,15.4594,15.4594,12475.9103
2006-01-19 15:30:00,32.18,32.21,32.18,32.2,44933.563241708085,15.4594,15.4738,15.4594,15.469,44933.5632
2006-01-19 15:35:00,32.19,32.2,32.19,32.19,31646.211583324883,15.4642,15.469,15.4642,15.4642,31646.2116
2006-01-19 15:40:00,32.2,32.2,32.19,32.2,24647.530175474185,15.469,15.469,15.4642,15.469,24647.5302
2006-01-19 15:45:00,32.2,32.21,32.18,32.18,76681.20499036413,15.469,15.4738,15.4594,15.4594,76681.205
2006-01-19 15:50:00,32.18,32.19,32.17,32.17,42600.66943909119,15.4594,15.4642,15.4546,15.4546,42600.6694
2006-01-19 15:55:00,32.18,32.18,32.17,32.18,55786.59093214322,15.4594,15.4594,15.4546,15.4594,55786.5909
2006-01-20 09:30:00,32.93,32.93,32.29,32.29,175271.32569226087,15.8197,15.8197,15.5122,15.5122,175271.3257
2006-01-20 09:35:00,32.29,32.32,32.2,32.25,38543.462825844406,15.5122,15.5267,15.469,15.493,38543.4628
2006-01-20 09:40:00,32.24,32.24,32.15,32.15,15417.385130337763,15.4882,15.4882,15.445,15.445,15417.3851
2006-01-20 09:45:00,32.15,32.25,32.14,32.24,20894.614058220915,15.445,15.493,15.4402,15.4882,20894.6141
2006-01-20 09:50:00,32.24,32.25,32.21,32.22,15518.815295668932,15.4882,15.493,15.4738,15.4786,15518.8153
2006-01-20 09:55:00,32.21,32.25,32.18,32.22,51526.5239882341,15.4738,15.493,15.4594,15.4786,51526.524
2006-01-20 10:00:00,32.21,32.24,32.21,32.22,20894.614058220915,15.4738,15.4882,15.4738,15.4786,20894.6141
2006-01-20 10:05:00,32.23,32.28,32.21,32.28,17851.70909828583,15.4834,15.5074,15.4738,15.5074,17851.7091
2006-01-20 10:10:00,32.29,32.29,32.22,32.22,11360.178517090982,15.5122,15.5122,15.4786,15.4786,11360.1785
2006-01-20 10:15:00,32.22,32.27,32.22,32.27,27589.004970078106,15.4786,15.5026,15.4786,15.5026,27589.005
2006-01-20 10:20:00,32.26,32.31,32.26,32.31,20894.614058220915,15.4978,15.5218,15.4978,15.5218,20894.6141
2006-01-20 10:25:00,32.31,32.32,32.28,32.29,13794.502485039053,15.5218,15.5267,15.5074,15.5122,13794.5025
2006-01-20 10:30:00,32.28,32.29,32.24,32.25,21807.48554620144,15.5074,15.5122,15.4882,15.493,21807.4855
2006-01-20 10:35:00,32.25,32.3,32.24,32.27,39862.05497514961,15.493,15.517,15.4882,15.5026,39862.055
2006-01-20 10:40:00,32.27,32.27,32.23,32.23,37630.59133786388,15.5026,15.5026,15.4834,15.4834,37630.5913
2006-01-20 10:45:00,32.23,32.25,32.22,32.23,38644.89299117558,15.4834,15.493,15.4786,15.4834,38644.893
2006-01-20 10:50:00,32.22,32.23,32.14,32.18,53656.55746018866,15.4786,15.4834,15.4402,15.4594,53656.5575
2006-01-20 10:55:00,32.18,32.21,32.16,32.19,16330.256618318288,15.4594,15.4738,15.4498,15.4642,16330.2566
2006-01-20 11:00:00,32.19,32.23,32.16,32.22,31544.781417993712,15.4642,15.4834,15.4498,15.4786,31544.7814
2006-01-20 11:05:00,32.23,32.23,32.18,32.23,55380.87027081855,15.4834,15.4834,15.4594,15.4834,55380.8703
2006-01-20 11:10:00,32.21,32.24,32.2,32.24,88751.39466477331,15.4738,15.4882,15.469,15.4882,88751.3947
2006-01-20 11:15:00,32.24,32.24,32.21,32.22,20286.033066233897,15.4882,15.4882,15.4738,15.4786,20286.0331
2006-01-20 11:20:00,32.22,32.22,32.11,32.13,20996.04422355209,15.4786,15.4786,15.4258,15.4354,20996.0442
2006-01-20 11:25:00,32.13,32.15,32.12,32.12,23531.79835683132,15.4354,15.445,15.4306,15.4306,23531.7984
2006-01-20 11:30:00,32.12,32.13,32.05,32.05,11157.318186428643,15.4306,15.4354,15.3969,15.3969,11157.3182
2006-01-20 11:35:00,32.05,32.08,32.04,32.08,22720.357034181965,15.3969,15.4114,15.3921,15.4114,22720.357
2006-01-20 11:40:00,32.08,32.08,32.04,32.06,10041.58636778578,15.4114,15.4114,15.3921,15.4017,10041.5864
2006-01-20 11:45:00,32.06,32.06,32.01,32.01,41180.647124454816,15.4017,15.4017,15.3777,15.3777,41180.6471
2006-01-20 11:50:00,31.99,32.01,31.95,32.01,41383.50745511715,15.3681,15.3777,15.3489,15.3777,41383.5075
2006-01-20 11:55:00,32.0,32.0,31.97,31.97,11461.608682422151,15.3729,15.3729,15.3585,15.3585,11461.6087
2006-01-20 12:00:00,31.97,32.05,31.97,32.02,20996.04422355209,15.3585,15.3969,15.3585,15.3825,20996.0442
2006-01-20 12:05:00,32.03,32.03,32.01,32.02,9433.005375798764,15.3873,15.3873,15.3777,15.3825,9433.0054
2006-01-20 12:10:00,32.02,32.04,31.98,32.01,17040.267775636476,15.3825,15.3921,15.3633,15.3777,17040.2678
2006-01-20 12:15:00,32.01,32.04,32.0,32.0,14910.234303681917,15.3777,15.3921,15.3729,15.3729,14910.2343
2006-01-20 12:20:00,32.01,32.03,32.01,32.03,19068.871082259862,15.3777,15.3873,15.3777,15.3873,19068.8711
2006-01-20 12:25:00,32.03,32.04,32.02,32.03,9230.145045136424,15.3873,15.3921,15.3825,15.3873,9230.145
2006-01-20 12:30:00,32.03,32.03,31.99,32.03,28806.166954052136,15.3873,15.3873,15.3681,15.3873,28806.167
2006-01-20 12:35:00,32.03,32.04,32.03,32.04,19778.88223957805,15.3873,15.3921,15.3873,15.3921,19778.8822
2006-01-20 12:40:00,32.04,32.04,32.0,32.0,17750.27893295466,15.3921,15.3921,15.3729,15.3729,17750.2789
2006-01-20 12:45:00,32.0,32.01,31.99,32.0,14098.79298103256,15.3729,15.3777,15.3681,15.3729,14098.793
2006-01-20 12:50:00,32.0,32.0,31.97,31.98,20590.323562227408,15.3729,15.3729,15.3585,15.3633,20590.3236
2006-01-20 12:55:00,31.97,31.98,31.94,31.95,29820.46860736383,15.3585,15.3633,15.3441,15.3489,29820.4686
2006-01-20 13:00:00,31.95,31.97,31.94,31.95,33573.3847246171,15.3489,15.3585,15.3441,15.3489,33573.3847
2006-01-20 13:05:00,31.94,31.95,31.93,31.93,23227.507860837813,15.3441,15.3489,15.3393,15.3393,23227.5079
2006-01-20 13:10:00,31.93,32.0,31.93,31.98,23126.077695506643,15.3393,15.3729,15.3393,15.3633,23126.0777
2006-01-20 13:15:00,31.98,31.98,31.93,31.93,24140.37934881834,15.3633,15.3633,15.3393,15.3393,24140.3793
2006-01-20 13:20:00,31.93,31.97,31.91,31.96,30936.200426006693,15.3393,15.3585,15.3297,15.3537,30936.2004
2006-01-20 13:25:00,31.96,31.99,31.96,31.96,21503.19505020793,15.3537,15.3681,15.3537,15.3537,21503.1951
2006-01-20 13:30:00,31.96,31.97,31.93,31.93,67349.62977989654,15.3537,15.3585,15.3393,15.3393,67349.6298
2006-01-20 13:35:00,31.92,31.94,31.89,31.94,24241.809514149507,15.3345,15.3441,15.3201,15.3441,24241.8095
2006-01-20 13:40:00,31.94,31.95,31.92,31.92,26777.563647428746,15.3441,15.3489,15.3345,15.3345,26777.5636
2006-01-20 13:45:00,31.92,31.93,31.91,31.92,18358.85992494168,15.3345,15.3393,15.3297,15.3345,18358.8599
2006-01-20 13:50:00,31.92,31.92,31.91,31.92,20286.033066233897,15.3345,15.3345,15.3297,15.3345,20286.0331
2006-01-20 13:55:00,31.91,31.92,31.86,31.86,27487.57480474693,15.3297,15.3345,15.3057,15.3057,27487.5748
2006-01-20 14:00:00,31.86,31.89,31.85,31.89,27487.57480474693,15.3057,15.3201,15.3009,15.3201,27487.5748
2006-01-20 14:05:00,31.89,31.89,31.86,31.87,23734.658687493666,15.3201,15.3201,15.3057,15.3105,23734.6587
2006-01-20 14:10:00,31.87,31.87,31.83,31.84,19880.31240490922,15.3105,15.3105,15.2913,15.2961,19880.3124
2006-01-20 14:15:00,31.84,31.89,31.83,31.84,147378.03022618926,15.2961,15.3201,15.2913,15.2961,147378.0302
2006-01-20 14:20:00,31.84,31.85,31.81,31.85,54569.42894816919,15.2961,15.3009,15.2816,15.3009,54569.4289
2006-01-20 14:25:00,31.86,31.9,31.85,31.89,26473.27315143524,15.3057,15.3249,15.3009,15.3201,26473.2732
2006-01-20 14:30:00,31.89,31.95,31.88,31.9,29110.457450045644,15.3201,15.3489,15.3153,15.3249,29110.4575
2006-01-20 14:35:00,31.9,31.96,31.9,31.95,26777.563647428746,15.3249,15.3537,15.3249,15.3489,26777.5636
2006-01-20 14:40:00,31.95,32.0,31.93,31.97,42296.37894309768,15.3489,15.3729,15.3393,15.3585,42296.3789
2006-01-20 14:45:00,31.98,32.0,31.98,31.99,24038.94918348717,15.3633,15.3729,15.3633,15.3681,24038.9492
2006-01-20 14:50:00,31.98,31.98,31.93,31.94,40166.34547114312,15.3633,15.3633,15.3393,15.3441,40166.3455
2006-01-20 14:55:00,31.95,31.95,31.92,31.92,52337.965310883454,15.3489,15.3489,15.3345,15.3345,52337.9653
2006-01-20 15:00:00,31.92,31.93,31.9,31.91,50715.08266558475,15.3345,15.3393,15.3249,15.3297,50715.0827
2006-01-20 15:05:00,31.91,31.93,31.91,31.93,44223.5520843899,15.3297,15.3393,15.3297,15.3393,44223.5521
2006-01-20 15:10:00,31.92,31.92,31.89,31.9,59843.79754539,15.3345,15.3345,15.3201,15.3249,59843.7975
2006-01-20 15:15:00,31.9,31.91,31.89,31.89,67451.05994522771,15.3249,15.3297,15.3201,15.3201,67451.0599
2006-01-20 15:20:00,31.88,31.9,31.86,31.86,70798.2554011563,15.3153,15.3249,15.3057,15.3057,70798.2554
2006-01-20 15:25:00,31.85,31.86,31.83,31.84,39760.62480981844,15.3009,15.3057,15.2913,15.2961,39760.6248
2006-01-20 15:30:00,31.84,31.86,31.83,31.84,66538.18845724719,15.2961,15.3057,15.2913,15.2961,66538.1885
2006-01-20 15:35:00,31.83,31.84,31.82,31.83,68668.22192920174,15.2913,15.2961,15.2865,15.2913,68668.2219
2006-01-20 15:40:00,31.82,31.83,31.76,31.78,101633.02566183182,15.2865,15.2913,15.2576,15.2672,101633.0257
2006-01-20 15:45:00,31.78,31.78,31.68,31.7,153565.2703113906,15.2672,15.2672,15.2192,15.2288,153565.2703
2006-01-20 15:50:00,31.69,31.71,31.65,31.7,111268.89136829293,15.224,15.2336,15.2048,15.2288,111268.8914
2006-01-20 15:55:00,31.7,31.92,31.7,31.81,224667.81620854043,15.2288,15.3345,15.2288,15.2816,224667.8162
2006-01-23 09:30:00,31.94,32.02,31.94,31.99,49092.20002028604,15.3441,15.3825,15.3441,15.3681,49092.2
2006-01-23 09:35:00,32.0,32.23,31.98,32.23,69885.38391317578,15.3729,15.4834,15.3633,15.4834,69885.3839
2006-01-23 09:40:00,32.21,32.21,32.1,32.12,40470.63596713663,15.4738,15.4738,15.421,15.4306,40470.636
2006-01-23 09:45:00,32.13,32.15,32.09,32.12,81651.28309159144,15.4354,15.445,15.4162,15.4306,81651.2831
2006-01-23 09:50:00,32.13,32.18,32.11,32.17,75464.0430063901,15.4354,15.4594,15.4258,15.4546,75464.043
2006-01-23 09:55:00,32.17,32.18,32.09,32.09,33573.3847246171,15.4546,15.4594,15.4162,15.4162,33573.3847
2006-01-23 10:00:00,32.1,32.12,32.09,32.1,63901.00415863678,15.421,15.4306,15.4162,15.421,63901.0042
2006-01-23 10:05:00,32.1,32.14,32.08,32.14,64509.5851506238,15.421,15.4402,15.4114,15.4402,64509.5852
2006-01-23 10:10:00,32.14,32.14,32.05,32.05,43310.68059640937,15.4402,15.4402,15.3969,15.3969,43310.6806
2006-01-23 10:15:00,32.05,32.05,31.98,32.0,45542.1442336951,15.3969,15.3969,15.3633,15.3729,45542.1442
2006-01-23 10:20:00,31.98,32.01,31.97,31.99,22923.217364844302,15.3633,15.3777,15.3585,15.3681,22923.2174
2006-01-23 10:25:00,32.0,32.01,31.94,31.94,22010.34587686378,15.3729,15.3777,15.3441,15.3441,22010.3459
2006-01-23 10:30:00,31.94,31.95,31.92,31.94,50410.79216959124,15.3441,15.3489,15.3345,15.3441,50410.7922
2006-01-23 10:35:00,31.95,31.98,31.94,31.97,42093.518612435335,15.3489,15.3633,15.3441,15.3585,42093.5186
2006-01-23 10:40:00,31.95,31.96,31.92,31.93,18764.580586266355,15.3489,15.3537,15.3345,15.3393,18764.5806
2006-01-23 10:45:00,31.93,31.97,31.92,31.97,34181.96571660412,15.3393,15.3585,15.3345,15.3585,34181.9657
2006-01-23 10:50:00,31.96,31.96,31.94,31.96,17445.988436961154,15.3537,15.3537,15.3441,15.3537,17445.9884
2006-01-23 10:55:00,31.95,32.02,31.95,32.02,35703.41819657166,15.3489,15.3825,15.3489,15.3825,35703.4182
2006-01-23 11:00:00,32.01,32.06,31.99,32.06,48179.32853230551,15.3777,15.4017,15.3681,15.4017,48179.3285
2006-01-23 11:05:00,32.05,32.06,32.04,32.05,24951.820671467696,15.3969,15.4017,15.3921,15.3969,24951.8207
2006-01-23 11:10:00,32.05,32.06,32.04,32.05,41687.79795111066,15.3969,15.4017,15.3921,15.3969,41687.798
2006-01-23 11:15:00,32.04,32.1,32.04,32.05,40572.06613246779,15.3921,15.421,15.3921,15.3969,40572.0661
2006-01-23 11:20:00,32.05,32.09,32.05,32.06,71711.12688913682,15.3969,15.4162,15.3969,15.4017,71711.1269
2006-01-23 11:25:00,32.07,32.07,32.06,32.07,34384.826047266455,15.4066,15.4066,15.4017,15.4066,34384.826
2006-01-23 11:30:00,32.08,32.13,32.08,32.09,93315.75210467594,15.4114,15.4354,15.4114,15.4162,93315.7521
2006-01-23 11:35:00,32.09,32.1,32.08,32.09,27487.57480474693,15.4162,15.421,15.4114,15.4162,27487.5748
2006-01-23 11:40:00,32.08,32.1,32.07,32.07,40572.06613246779,15.4114,15.421,15.4066,15.4066,40572.0661
2006-01-23 11:45:00,32.07,32.1,32.04,32.07,54975.14960949386,15.4066,15.421,15.3921,15.4066,54975.1496
2006-01-23 11:50:00,32.07,32.08,32.05,32.07,19068.871082259862,15.4066,15.4114,15.3969,15.4066,19068.8711
2006-01-23 11:55:00,32.07,32.07,32.05,32.06,32153.362409980728,15.4066,15.4066,15.3969,15.4017,32153.3624
2006-01-23 12:00:00,32.06,32.07,32.05,32.06,33471.95455928593,15.4017,15.4066,15.3969,15.4017,33471.9546
2006-01-23 12:05:00,32.05,32.06,32.04,32.05,13693.07231970788,15.3969,15.4017,15.3921,15.3969,13693.0723
2006-01-23 12:10:00,32.05,32.06,32.0,32.01,73232.57936910437,15.3969,15.4017,15.3729,15.3777,73232.5794
2006-01-23 12:15:00,32.01,32.02,32.01,32.02,20894.614058220915,15.3777,15.3825,15.3777,15.3825,20894.6141
2006-01-23 12:20:00,32.01,32.04,32.01,32.02,70493.9649051628,15.3777,15.3921,15.3777,15.3825,70493.9649
2006-01-23 12:25:00,32.03,32.04,32.03,32.03,18866.010751597525,15.3873,15.3921,15.3873,15.3873,18866.0108
2006-01-23 12:30:00,32.03,32.04,32.03,32.03,22314.636372857287,15.3873,15.3921,15.3873,15.3873,22314.6364
2006-01-23 12:35:00,32.03,32.04,32.02,32.02,25458.97149812354,15.3873,15.3921,15.3825,15.3825,25458.9715
2006-01-23 12:40:00,32.02,32.03,32.01,32.01,32051.93224464956,15.3825,15.3873,15.3777,15.3777,32051.9322
2006-01-23 12:45:00,32.01,32.03,31.99,32.01,20387.463231565067,15.3777,15.3873,15.3681,15.3777,20387.4632
2006-01-23 12:50:00,32.01,32.03,31.99,32.03,18663.150420935188,15.3777,15.3873,15.3681,15.3873,18663.1504
2006-01-23 12:55:00,32.02,32.03,32.02,32.03,33979.10538594178,15.3825,15.3873,15.3825,15.3873,33979.1054
2006-01-23 13:00:00,32.03,32.05,32.03,32.05,34181.96571660412,15.3873,15.3969,15.3873,15.3969,34181.9657
2006-01-23 13:05:00,32.05,32.05,32.03,32.04,41282.07728978599,15.3969,15.3969,15.3873,15.3921,41282.0773
2006-01-23 13:10:00,32.03,32.04,32.02,32.03,21503.19505020793,15.3873,15.3921,15.3825,15.3873,21503.1951
2006-01-23 13:15:00,32.02,32.03,32.02,32.03,10650.167359772797,15.3825,15.3873,15.3825,15.3873,10650.1674
2006-01-23 13:20:00,32.03,32.04,32.02,32.03,20286.033066233897,15.3873,15.3921,15.3825,15.3873,20286.0331
2006-01-23 13:25:00,32.04,32.05,32.03,32.04,35500.55786590932,15.3921,15.3969,15.3873,15.3921,35500.5579
2006-01-23 13:30:00,32.04,32.04,32.01,32.01,40064.91530581195,15.3921,15.3921,15.3777,15.3777,40064.9153
2006-01-23 13:35:00,32.01,32.02,32.0,32.0,14098.79298103256,15.3777,15.3825,15.3729,15.3729,14098.793
2006-01-23 13:40:00,31.99,32.02,31.96,32.01,42397.809108428846,15.3681,15.3825,15.3537,15.3777,42397.8091
2006-01-23 13:45:00,32.01,32.05,32.01,32.05,58220.91490009129,15.3777,15.3969,15.3777,15.3969,58220.9149
2006-01-23 13:50:00,32.04,32.05,32.02,32.04,64611.015315954966,15.3921,15.3969,15.3825,15.3921,64611.0153
2006-01-23 13:55:00,32.04,32.05,32.03,32.03,18054.56942894817,15.3921,15.3969,15.3873,15.3873,18054.5694
2006-01-23 14:00:00,32.04,32.07,32.03,32.05,32559.08307130541,15.3921,15.4066,15.3873,15.3969,32559.0831
2006-01-23 14:05:00,32.04,32.06,32.04,32.04,12678.770666396187,15.3921,15.4017,15.3921,15.3921,12678.7707
2006-01-23 14:10:00,32.04,32.04,32.01,32.04,21401.764884876764,15.3921,15.3921,15.3777,15.3921,21401.7649
2006-01-23 14:15:00,32.04,32.08,32.02,32.07,17851.70909828583,15.3921,15.4114,15.3825,15.4066,17851.7091
2006-01-23 14:20:00,32.07,32.09,32.07,32.09,86621.36119281875,15.4066,15.4162,15.4066,15.4162,86621.3612
2006-01-23 14:25:00,32.09,32.1,32.08,32.09,16837.407444974135,15.4162,15.421,15.4114,15.4162,16837.4074
2006-01-23 14:30:00,32.09,32.1,32.08,32.09,20590.323562227408,15.4162,15.421,15.4114,15.4162,20590.3236
2006-01-23 14:35:00,32.09,32.09,32.04,32.08,37934.88183385739,15.4162,15.4162,15.3921,15.4114,37934.8818
2006-01-23 14:40:00,32.09,32.12,32.09,32.11,22416.066538188457,15.4162,15.4306,15.4162,15.4258,22416.0665
2006-01-23 14:45:00,32.1,32.11,32.08,32.09,23633.22852216249,15.421,15.4258,15.4114,15.4162,23633.2285
2006-01-23 14:50:00,32.08,32.09,32.07,32.08,40572.06613246779,15.4114,15.4162,15.4066,15.4114,40572.0661
2006-01-23 14:55:00,32.09,32.13,32.08,32.12,35601.98803124049,15.4162,15.4354,15.4114,15.4306,35601.988
2006-01-23 15:00:00,32.12,32.13,32.11,32.12,74956.89217973425,15.4306,15.4354,15.4258,15.4306,74956.8922
2006-01-23 15:05:00,32.11,32.14,32.11,32.14,148798.05254082565,15.4258,15.4402,15.4258,15.4402,148798.0525
2006-01-23 15:10:00,32.14,32.14,32.12,32.13,348818.3385738919,15.4402,15.4402,15.4306,15.4354,348818.3386
2006-01-23 15:15:00,32.13,32.14,32.12,32.14,353788.4166751192,15.4354,15.4402,15.4306,15.4402,353788.4167
2006-01-23 15:20:00,32.15,32.25,32.14,32.17,177299.92899888428,15.445,15.493,15.4402,15.4546,177299.929
2006-01-23 15:25:00,32.18,32.18,32.16,32.16,22821.78719951313,15.4594,15.4594,15.4498,15.4498,22821.7872
2006-01-23 15:30:00,32.16,32.17,32.13,32.13,24343.23967948068,15.4498,15.4546,15.4354,15.4354,24343.2397
2006-01-23 15:35:00,32.13,32.15,32.11,32.14,46556.4458870068,15.4354,15.445,15.4258,15.4402,46556.4459
2006-01-23 15:40:00,32.15,32.15,32.13,32.14,66335.32812658485,15.445,15.445,15.4354,15.4402,66335.3281
2006-01-23 15:45:00,32.14,32.2,32.14,32.2,51019.37316157825,15.4402,15.469,15.4402,15.469,51019.3732
2006-01-23 15:50:00,32.2,32.24,32.19,32.19,82969.87524089664,15.469,15.4882,15.4642,15.4642,82969.8752
2006-01-23 15:55:00,32.19,32.21,32.18,32.21,116644.69013084492,15.4642,15.4738,15.4594,15.4738,116644.6901
2006-01-24 09:30:00,32.24,32.39,32.24,32.39,31646.211583324883,15.4882,15.5603,15.4882,15.5603,31646.2116
2006-01-24 09:35:00,32.38,32.39,32.34,32.35,49903.64134293539,15.5555,15.5603,15.5363,15.5411,49903.6413
2006-01-24 09:40:00,32.35,32.41,32.32,32.41,46759.30621766914,15.5411,15.5699,15.5267,15.5699,46759.3062
2006-01-24 09:45:00,32.41,32.52,32.41,32.46,64611.015315954966,15.5699,15.6227,15.5699,15.5939,64611.0153
2006-01-24 09:50:00,32.46,32.47,32.37,32.38,57916.624404097776,15.5939,15.5987,15.5507,15.5555,57916.6244
2006-01-24 09:55:00,32.38,32.45,32.36,32.39,77492.6463130135,15.5555,15.5891,15.5459,15.5603,77492.6463
2006-01-24 10:00:00,32.38,32.39,32.29,32.3,53960.847956182166,15.5555,15.5603,15.5122,15.517,53960.848
2006-01-24 10:05:00,32.3,32.36,32.3,32.32,296277.5129323461,15.517,15.5459,15.517,15.5267,296277.5129
2006-01-24 10:10:00,32.32,32.35,32.3,32.31,27386.14463941576,15.5267,15.5411,15.517,15.5218,27386.1446
2006-01-24 10:15:00,32.31,32.34,32.28,32.33,30023.32893802617,15.5218,15.5363,15.5074,15.5315,30023.3289
2006-01-24 10:20:00,32.32,32.34,32.28,32.31,23328.938026168984,15.5267,15.5363,15.5074,15.5218,23328.938
2006-01-24 10:25:00,32.31,32.31,32.3,32.3,19271.731412922203,15.5218,15.5218,15.517,15.517,19271.7314
2006-01-24 10:30:00,32.3,32.31,32.29,32.29,20793.183892889745,15.517,15.5218,15.5122,15.5122,20793.1839
2006-01-24 10:35:00,32.3,32.3,32.26,32.27,20488.89339689624,15.517,15.517,15.4978,15.5026,20488.8934
2006-01-24 10:40:00,32.26,32.27,32.26,32.26,7810.122730500051,15.4978,15.5026,15.4978,15.4978,7810.1227
2006-01-24 10:45:00,32.26,32.28,32.25,32.27,12475.910335733848,15.4978,15.5074,15.493,15.5026,12475.9103
2006-01-24 10:50:00,32.27,32.28,32.25,32.25,10954.457855766304,15.5026,15.5074,15.493,15.493,10954.4579
2006-01-24 10:55:00,32.25,32.25,32.16,32.2,70899.68556648747,15.493,15.493,15.4498,15.469,70899.6856
2006-01-24 11:00:00,32.19,32.23,32.18,32.22,41586.36778577949,15.4642,15.4834,15.4594,15.4786,41586.3678
2006-01-24 11:05:00,32.21,32.22,32.16,32.18,133684.95790648137,15.4738,15.4786,15.4498,15.4594,133684.9579
2006-01-24 11:10:00,32.18,32.2,32.16,32.18,79724.10995029921,15.4594,15.469,15.4498,15.4594,79724.11
2006-01-24 11:15:00,32.18,32.19,32.13,32.14,55178.00994015621,15.4594,15.4642,15.4354,15.4402,55178.0099
2006-01-24 11:20:00,32.14,32.16,32.11,32.11,82969.87524089664,15.4402,15.4498,15.4258,15.4258,82969.8752
2006-01-24 11:25:00,32.11,32.12,32.09,32.11,72218.27771579268,15.4258,15.4306,15.4162,15.4258,72218.2777
2006-01-24 11:30:00,32.11,32.12,32.07,32.07,13185.921493052034,15.4258,15.4306,15.4066,15.4066,13185.9215
2006-01-24 11:35:00,32.08,32.08,32.06,32.07,17141.697940967642,15.4114,15.4114,15.4017,15.4066,17141.6979
2006-01-24 11:40:00,32.07,32.11,32.07,32.08,19271.731412922203,15.4066,15.4258,15.4066,15.4114,19271.7314
2006-01-24 11:45:00,32.1,32.13,32.1,32.11,14098.79298103256,15.421,15.4354,15.421,15.4258,14098.793
2006-01-24 11:50:00,32.1,32.11,32.09,32.11,6085.809919870169,15.421,15.4258,15.4162,15.4258,6085.8099
2006-01-24 11:55:00,32.11,32.12,32.1,32.12,14098.79298103256,15.4258,15.4306,15.421,15.4306,14098.793
2006-01-24 12:00:00,32.12,32.2,32.12,32.18,15620.245461000102,15.4306,15.469,15.4306,15.4594,15620.2455
2006-01-24 12:05:00,32.19,32.21,32.17,32.21,11867.329343746833,15.4642,15.4738,15.4546,15.4738,11867.3293
2006-01-24 12:10:00,32.21,32.26,32.21,32.24,12475.910335733848,15.4738,15.4978,15.4738,15.4882,12475.9103
2006-01-24 12:15:00,32.24,32.25,32.15,32.16,14200.223146363727,15.4882,15.493,15.445,15.4498,14200.2231
2006-01-24 12:20:00,32.16,32.16,32.11,32.12,10345.876863779287,15.4498,15.4498,15.4258,15.4306,10345.8769
2006-01-24 12:25:00,32.11,32.12,32.07,32.07,18967.440916928696,15.4258,15.4306,15.4066,15.4066,18967.4409
2006-01-24 12:30:00,32.07,32.08,32.05,32.06,12780.200831727356,15.4066,15.4114,15.3969,15.4017,12780.2008
2006-01-24 12:35:00,32.06,32.11,32.06,32.11,20793.183892889745,15.4017,15.4258,15.4017,15.4258,20793.1839
2006-01-24 12:40:00,32.11,32.13,32.08,32.09,9635.865706461102,15.4258,15.4354,15.4114,15.4162,9635.8657
2006-01-24 12:45:00,32.09,32.12,32.08,32.12,14808.804138350746,15.4162,15.4306,15.4114,15.4306,14808.8041
2006-01-24 12:50:00,32.12,32.22,32.12,32.22,48483.61902829901,15.4306,15.4786,15.4306,15.4786,48483.619
2006-01-24 12:55:00,32.21,32.22,32.19,32.2,17344.558271629983,15.4738,15.4786,15.4642,15.469,17344.5583
2006-01-24 13:00:00,32.2,32.21,32.19,32.21,8114.413226493559,15.469,15.4738,15.4642,15.4738,8114.4132
2006-01-24 13:05:00,32.2,32.21,32.12,32.12,10143.016533116948,15.469,15.4738,15.4306,15.4306,10143.0165
2006-01-24 13:10:00,32.12,32.12,32.09,32.1,10853.027690435136,15.4306,15.4306,15.4162,15.421,10853.0277
2006-01-24 13:15:00,32.09,32.11,32.07,32.11,13287.351658383202,15.4162,15.4258,15.4066,15.4258,13287.3517
2006-01-24 13:20:00,32.11,32.14,32.1,32.1,10853.027690435136,15.4258,15.4402,15.421,15.421,10853.0277
2006-01-24 13:25:00,32.12,32.15,32.11,32.15,10143.016533116948,15.4306,15.445,15.4258,15.445,10143.0165
2006-01-24 13:30:00,32.15,32.19,32.14,32.17,16837.407444974135,15.445,15.4642,15.4402,15.4546,16837.4074
2006-01-24 13:35:00,32.17,32.19,32.16,32.18,12577.340501065017,15.4546,15.4642,15.4498,15.4594,12577.3405
2006-01-24 13:40:00,32.18,32.18,32.14,32.15,11461.608682422151,15.4594,15.4594,15.4402,15.445,11461.6087
2006-01-24 13:45:00,32.15,32.16,32.14,32.15,16025.96612232478,15.445,15.4498,15.4402,15.445,16025.9661
2006-01-24 13:50:00,32.15,32.21,32.14,32.18,18257.42975961051,15.445,15.4738,15.4402,15.4594,18257.4298
2006-01-24 13:55:00,32.18,32.24,32.17,32.23,24343.23967948068,15.4594,15.4882,15.4546,15.4834,24343.2397
2006-01-24 14:00:00,32.23,32.28,32.21,32.27,27791.86530074044,15.4834,15.5074,15.4738,15.5026,27791.8653
2006-01-24 14:05:00,32.27,32.31,32.25,32.28,32964.803732630084,15.5026,15.5218,15.493,15.5074,32964.8037
2006-01-24 14:10:00,32.29,32.29,32.25,32.27,27284.714474084594,15.5122,15.5122,15.493,15.5026,27284.7145
2006-01-24 14:15:00,32.26,32.29,32.24,32.24,22923.217364844302,15.4978,15.5122,15.4882,15.4882,22923.2174
2006-01-24 14:20:00,32.24,32.26,32.18,32.18,30733.34009534436,15.4882,15.4978,15.4594,15.4594,30733.3401
2006-01-24 14:25:00,32.17,32.18,32.14,32.17,23430.36819150015,15.4546,15.4594,15.4402,15.4546,23430.3682
2006-01-24 14:30:00,32.18,32.27,32.17,32.23,33674.81488994827,15.4594,15.5026,15.4546,15.4834,33674.8149
2006-01-24 14:35:00,32.23,32.26,32.21,32.24,16228.826452987118,15.4834,15.4978,15.4738,15.4882,16228.8265
2006-01-24 14:40:00,32.23,32.24,32.21,32.24,19474.59174358454,15.4834,15.4882,15.4738,15.4882,19474.5917
2006-01-24 14:45:00,32.23,32.25,32.17,32.18,26777.563647428746,15.4834,15.493,15.4546,15.4594,26777.5636
2006-01-24 14:50:00,32.18,32.19,32.11,32.12,26574.703316766405,15.4594,15.4642,15.4258,15.4306,26574.7033
2006-01-24 14:55:00,32.12,32.17,32.09,32.12,59843.79754539,15.4306,15.4546,15.4162,15.4306,59843.7975
2006-01-24 15:00:00,32.15,32.19,32.14,32.16,21706.05538087027,15.445,15.4642,15.4402,15.4498,21706.0554
2006-01-24 15:05:00,32.16,32.18,32.12,32.13,19778.88223957805,15.4498,15.4594,15.4306,15.4354,19778.8822
2006-01-24 15:10:00,32.12,32.13,32.1,32.12,27487.57480474693,15.4306,15.4354,15.421,15.4306,27487.5748
2006-01-24 15:15:00,32.12,32.12,32.09,32.1,45846.43472968861,15.4306,15.4306,15.4162,15.421,45846.4347
2006-01-24 15:20:00,32.09,32.1,32.08,32.08,25966.12232477939,15.4162,15.421,15.4114,15.4114,25966.1223
2006-01-24 15:25:00,32.08,32.09,32.07,32.08,24241.809514149507,15.4114,15.4162,15.4066,15.4114,24241.8095
2006-01-24 15:30:00,32.08,32.15,32.08,32.14,47469.31737498733,15.4114,15.445,15.4114,15.4402,47469.3174
2006-01-24 15:35:00,32.14,32.14,32.11,32.12,31443.35125266254,15.4402,15.4402,15.4258,15.4306,31443.3513
2006-01-24 15:40:00,32.11,32.12,32.07,32.07,41484.93762044832,15.4258,15.4306,15.4066,15.4066,41484.9376
2006-01-24 15:45:00,32.07,32.07,32.04,32.04,65726.74713459783,15.4066,15.4066,15.3921,15.3921,65726.7471
2006-01-24 15:50:00,32.04,32.05,32.02,32.04,82564.15457957197,15.3921,15.3969,15.3825,15.3921,82564.1546
2006-01-24 15:55:00,32.04,32.04,31.95,31.97,192514.4537985597,15.3921,15.3921,15.3489,15.3585,192514.4538
2006-01-25 09:30:00,31.96,31.96,31.86,31.88,38239.172329850895,15.3537,15.3537,15.3057,15.3153,38239.1723
2006-01-25 09:35:00,31.87,31.9,31.81,31.87,35500.55786590932,15.3105,15.3249,15.2816,15.3105,35500.5579
2006-01-25 09:40:00,31.87,31.92,31.86,31.91,53453.69712952632,15.3105,15.3345,15.3057,15.3297,53453.6971
2006-01-25 09:45:00,31.91,32.01,31.91,32.01,60350.948372045845,15.3297,15.3777,15.3297,15.3777,60350.9484
2006-01-25 09:50:00,32.01,32.07,31.95,32.01,43716.40125773405,15.3777,15.4066,15.3489,15.3777,43716.4013
2006-01-25 09:55:00,32.01,32.05,31.94,31.94,31139.06075666904,15.3777,15.3969,15.3441,15.3441,31139.0608
2006-01-25 10:00:00,31.95,31.98,31.95,31.98,33979.10538594178,15.3489,15.3633,15.3489,15.3633,33979.1054
2006-01-25 10:05:00,31.98,31.98,31.89,31.9,32660.513236636576,15.3633,15.3633,15.3201,15.3249,32660.5132
2006-01-25 10:10:00,31.89,31.9,31.84,31.86,38746.32315650675,15.3201,15.3249,15.2961,15.3057,38746.3232
2006-01-25 10:15:00,31.87,31.92,31.86,31.86,28907.597119383303,15.3105,15.3345,15.3057,15.3057,28907.5971
2006-01-25 10:20:00,31.86,31.91,31.79,31.81,43817.83142306522,15.3057,15.3297,15.272,15.2816,43817.8314
2006-01-25 10:25:00,31.82,31.84,31.77,31.81,55888.02109747439,15.2865,15.2961,15.2624,15.2816,55888.0211
2006-01-25 10:30:00,31.8,31.84,31.75,31.84,57206.61324677959,15.2768,15.2961,15.2528,15.2961,57206.6132
2006-01-25 10:35:00,31.85,31.91,31.84,31.86,126584.84633329952,15.3009,15.3297,15.2961,15.3057,126584.8463
2006-01-25 10:40:00,31.86,31.95,31.86,31.95,40977.78679379248,15.3057,15.3489,15.3057,15.3489,40977.7868
2006-01-25 10:45:00,31.95,32.01,31.95,31.98,53757.98762551983,15.3489,15.3777,15.3489,15.3633,53757.9876
2006-01-25 10:50:00,31.98,32.01,31.92,31.96,37934.88183385739,15.3633,15.3777,15.3345,15.3537,37934.8818
2006-01-25 10:55:00,31.95,31.97,31.93,31.97,19271.731412922203,15.3489,15.3585,15.3393,15.3585,19271.7314
2006-01-25 11:00:00,31.97,32.09,31.97,32.06,48889.339689623695,15.3585,15.4162,15.3585,15.4017,48889.3397
2006-01-25 11:05:00,32.05,32.07,32.04,32.04,21198.904554214423,15.3969,15.4066,15.3921,15.3921,21198.9046
2006-01-25 11:10:00,32.04,32.07,32.01,32.06,32863.37356729891,15.3921,15.4066,15.3777,15.4017,32863.3736
2006-01-25 11:15:00,32.07,32.16,32.06,32.16,20184.60290090273,15.4066,15.4498,15.4017,15.4498,20184.6029
2006-01-25 11:20:00,32.16,32.2,32.13,32.13,26676.13348209757,15.4498,15.469,15.4354,15.4354,26676.1335
2006-01-25 11:25:00,32.14,32.15,32.12,32.15,23024.64753017548,15.4402,15.445,15.4306,15.445,23024.6475
2006-01-25 11:30:00,32.14,32.15,32.1,32.1,28907.597119383303,15.4402,15.445,15.421,15.421,28907.5971
2006-01-25 11:35:00,32.1,32.1,32.06,32.07,15823.10579166244,15.421,15.421,15.4017,15.4066,15823.1058
2006-01-25 11:40:00,32.07,32.08,32.04,32.04,11258.748351759814,15.4066,15.4114,15.3921,15.3921,11258.7484
2006-01-25 11:45:00,32.05,32.05,32.01,32.03,15924.53595699361,15.3969,15.3969,15.3777,15.3873,15924.536
2006-01-25 11:50:00,32.02,32.03,32.01,32.02,7911.552895831221,15.3825,15.3873,15.3777,15.3825,7911.5529
2006-01-25 11:55:00,32.01,32.03,32.0,32.02,14808.804138350746,15.3777,15.3873,15.3729,15.3825,14808.8041
2006-01-25 12:00:00,32.01,32.01,31.94,32.0,29009.02728471448,15.3777,15.3777,15.3441,15.3729,29009.0273
2006-01-25 12:05:00,32.0,32.01,31.97,31.98,9940.15620245461,15.3729,15.3777,15.3585,15.3633,9940.1562
2006-01-25 12:10:00,31.97,31.97,31.91,31.91,20488.89339689624,15.3585,15.3585,15.3297,15.3297,20488.8934
2006-01-25 12:15:00,31.91,31.93,31.9,31.92,6998.681407850695,15.3297,15.3393,15.3249,15.3345,6998.6814
2006-01-25 12:20:00,31.92,31.96,31.92,31.95,9331.575210467594,15.3345,15.3537,15.3345,15.3489,9331.5752
2006-01-25 12:25:00,31.94,31.95,31.89,31.89,28501.87645805863,15.3441,15.3489,15.3201,15.3201,28501.8765
2006-01-25 12:30:00,31.9,32.02,31.9,32.02,35601.98803124049,15.3249,15.3825,15.3249,15.3825,35601.988
2006-01-25 12:35:00,32.02,32.03,31.99,32.01,26473.27315143524,15.3825,15.3873,15.3681,15.3777,26473.2732
2006-01-25 12:40:00,32.01,32.02,31.99,32.01,45643.57439902627,15.3777,15.3825,15.3681,15.3777,45643.5744
2006-01-25 12:45:00,32.01,32.09,32.01,32.06,15518.815295668932,15.3777,15.4162,15.3777,15.4017,15518.8153
2006-01-25 12:50:00,32.06,32.06,32.0,32.04,40876.3566284613,15.4017,15.4017,15.3729,15.3921,40876.3566
2006-01-25 12:55:00,32.04,32.06,32.03,32.06,19170.30124759104,15.3921,15.4017,15.3873,15.4017,19170.3012
2006-01-25 13:00:00,32.06,32.06,32.02,32.02,17344.558271629983,15.4017,15.4017,15.3825,15.3825,17344.5583
2006-01-25 13:05:00,32.02,32.05,32.01,32.04,37630.59133786388,15.3825,15.3969,15.3777,15.3921,37630.5913
2006-01-25 13:10:00,32.04,32.05,31.99,32.0,15113.094634344254,15.3921,15.3969,15.3681,15.3729,15113.0946
2006-01-25 13:15:00,32.0,32.01,31.99,32.0,18358.85992494168,15.3729,15.3777,15.3681,15.3729,18358.8599
2006-01-25 13:20:00,31.99,32.03,31.97,31.97,29009.02728471448,15.3681,15.3873,15.3585,15.3585,29009.0273
2006-01-25 13:25:00,31.98,32.0,31.95,32.0,29009.02728471448,15.3633,15.3729,15.3489,15.3729,29009.0273
2006-01-25 13:30:00,32.01,32.03,32.01,32.01,7810.122730500051,15.3777,15.3873,15.3777,15.3777,7810.1227
2006-01-25 13:35:00,32.01,32.03,32.0,32.0,21807.48554620144,15.3777,15.3873,15.3729,15.3729,21807.4855
2006-01-25 13:40:00,31.99,32.02,31.99,32.0,16025.96612232478,15.3681,15.3825,15.3681,15.3729,16025.9661
2006-01-25 13:45:00,32.0,32.01,31.95,31.96,35500.55786590932,15.3729,15.3777,15.3489,15.3537,35500.5579
2006-01-25 13:50:00,31.95,31.98,31.95,31.98,16431.686783649457,15.3489,15.3633,15.3489,15.3633,16431.6868
2006-01-25 13:55:00,31.98,32.0,31.98,31.99,13794.502485039053,15.3633,15.3729,15.3633,15.3681,13794.5025
2006-01-25 14:00:00,31.99,31.99,31.95,31.98,19068.871082259862,15.3681,15.3681,15.3489,15.3633,19068.8711
2006-01-25 14:05:00,31.99,32.0,31.97,32.0,15823.10579166244,15.3681,15.3729,15.3585,15.3729,15823.1058
2006-01-25 14:10:00,32.01,32.05,32.01,32.03,22314.636372857287,15.3777,15.3969,15.3777,15.3873,22314.6364
2006-01-25 14:15:00,32.04,32.04,32.02,32.02,7911.552895831221,15.3921,15.3921,15.3825,15.3825,7911.5529
2006-01-25 14:20:00,32.03,32.06,32.02,32.05,20996.04422355209,15.3873,15.4017,15.3825,15.3969,20996.0442
2006-01-25 14:25:00,32.06,32.07,32.0,32.0,18663.150420935188,15.4017,15.4066,15.3729,15.3729,18663.1504
2006-01-25 14:30:00,31.98,31.99,31.97,31.98,28299.016127396288,15.3633,15.3681,15.3585,15.3633,28299.0161
2006-01-25 14:35:00,31.99,32.01,31.98,32.0,36311.99918855868,15.3681,15.3777,15.3633,15.3729,36311.9992
2006-01-25 14:40:00,32.01,32.05,31.98,32.0,28197.58596206512,15.3777,15.3969,15.3633,15.3729,28197.586
2006-01-25 14:45:00,32.0,32.01,31.99,31.99,24647.530175474185,15.3729,15.3777,15.3681,15.3681,24647.5302
2006-01-25 14:50:00,31.99,32.05,31.99,32.04,32559.08307130541,15.3681,15.3969,15.3681,15.3921,32559.0831
2006-01-25 14:55:00,32.04,32.04,31.95,31.98,56090.88142813673,15.3921,15.3921,15.3489,15.3633,56090.8814
2006-01-25 15:00:00,31.98,32.02,31.98,32.01,97068.6682219292,15.3633,15.3825,15.3633,15.3777,97068.6682
2006-01-25 15:05:00,32.0,32.02,31.98,32.01,25864.69215944822,15.3729,15.3825,15.3633,15.3777,25864.6922
2006-01-25 15:10:00,32.01,32.09,31.99,32.09,206410.3864489299,15.3777,15.4162,15.3681,15.4162,206410.3864
2006-01-25 15:15:00,32.09,32.12,32.08,32.1,44324.98224972107,15.4162,15.4306,15.4114,15.421,44324.9822
2006-01-25 15:20:00,32.1,32.11,32.06,32.08,64408.15498529263,15.421,15.4258,15.4017,15.4114,64408.155
2006-01-25 15:25:00,32.08,32.11,32.07,32.09,51627.95415356527,15.4114,15.4258,15.4066,15.4162,51627.9542
2006-01-25 15:30:00,32.09,32.09,32.0,32.03,58829.4958920783,15.4162,15.4162,15.3729,15.3873,58829.4959
2006-01-25 15:35:00,32.02,32.08,32.02,32.08,291916.0158231058,15.3825,15.4114,15.3825,15.4114,291916.0158
2006-01-25 15:40:00,32.08,32.11,32.07,32.11,77695.50664367584,15.4114,15.4258,15.4066,15.4258,77695.5066
2006-01-25 15:45:00,32.11,32.12,32.09,32.11,34689.11654325997,15.4258,15.4306,15.4162,15.4258,34689.1165
2006-01-25 15:50:00,32.11,32.11,32.05,32.05,62075.26118267573,15.4258,15.4258,15.3969,15.3969,62075.2612
2006-01-25 15:55:00,32.06,32.07,32.05,32.07,142610.8124556243,15.4017,15.4066,15.3969,15.4066,142610.8125
2006-01-26 09:30:00,32.19,32.24,32.16,32.16,61365.25002535754,15.4642,15.4882,15.4498,15.4498,61365.25
2006-01-26 09:35:00,32.21,32.21,32.1,32.15,44832.13307637692,15.4738,15.4738,15.421,15.445,44832.1331
2006-01-26 09:40:00,32.17,32.29,32.17,32.29,120296.17608276702,15.4546,15.5122,15.4546,15.5122,120296.1761
2006-01-26 09:45:00,32.27,32.29,32.19,32.2,110254.58971498124,15.5026,15.5122,15.4642,15.469,110254.5897
2006-01-26 09:50:00,32.19,32.23,32.14,32.14,91490.00912871488,15.4642,15.4834,15.4402,15.4402,91490.0091
2006-01-26 09:55:00,32.14,32.2,32.14,32.16,34384.826047266455,15.4402,15.469,15.4402,15.4498,34384.826
2006-01-26 10:00:00,32.16,32.2,32.16,32.19,30023.32893802617,15.4498,15.469,15.4498,15.4642,30023.3289
2006-01-26 10:05:00,32.19,32.29,32.19,32.26,80839.84176894209,15.4642,15.5122,15.4642,15.4978,80839.8418
2006-01-26 10:10:00,32.26,32.26,32.15,32.16,32761.943401967743,15.4978,15.4978,15.445,15.4498,32761.9434
2006-01-26 10:15:00,32.14,32.15,32.07,32.08,85708.48970483823,15.4402,15.445,15.4066,15.4114,85708.4897
2006-01-26 10:20:00,32.08,32.13,32.07,32.12,26980.423978091083,15.4114,15.4354,15.4066,15.4306,26980.424
2006-01-26 10:25:00,32.12,32.13,32.1,32.12,25458.97149812354,15.4306,15.4354,15.421,15.4306,25458.9715
2006-01-26 10:30:00,32.1,32.14,32.07,32.08,53960.847956182166,15.421,15.4402,15.4066,15.4114,53960.848
2006-01-26 10:35:00,32.08,32.12,32.05,32.12,44020.69175372756,15.4114,15.4306,15.3969,15.4306,44020.6918
2006-01-26 10:40:00,32.12,32.14,32.08,32.12,52642.255806876965,15.4306,15.4402,15.4114,15.4306,52642.2558
2006-01-26 10:45:00,32.15,32.19,32.13,32.13,36616.28968455218,15.445,15.4642,15.4354,15.4354,36616.2897
2006-01-26 10:50:00,32.13,32.15,32.12,32.13,80839.84176894209,15.4354,15.445,15.4306,15.4354,80839.8418
2006-01-26 10:55:00,32.14,32.14,32.09,32.13,20184.60290090273,15.4402,15.4402,15.4162,15.4354,20184.6029
2006-01-26 11:00:00,32.13,32.15,32.13,32.15,20894.614058220915,15.4354,15.445,15.4354,15.445,20894.6141
2006-01-26 11:05:00,32.15,32.18,32.15,32.18,23531.79835683132,15.445,15.4594,15.445,15.4594,23531.7984
2006-01-26 11:10:00,32.18,32.24,32.17,32.24,16938.837610305305,15.4594,15.4882,15.4546,15.4882,16938.8376
2006-01-26 11:15:00,32.24,32.24,32.16,32.17,20590.323562227408,15.4882,15.4882,15.4498,15.4546,20590.3236
2006-01-26 11:20:00,32.17,32.17,32.11,32.14,32559.08307130541,15.4546,15.4546,15.4258,15.4402,32559.0831
2006-01-26 11:25:00,32.14,32.14,32.12,32.12,26980.423978091083,15.4402,15.4402,15.4306,15.4306,26980.424
2006-01-26 11:30:00,32.13,32.13,32.12,32.12,24546.10001014301,15.4354,15.4354,15.4306,15.4306,24546.1
2006-01-26 11:35:00,32.12,32.12,32.09,32.09,17141.697940967642,15.4306,15.4306,15.4162,15.4162,17141.6979
2006-01-26 11:40:00,32.07,32.1,32.06,32.08,23227.507860837813,15.4066,15.421,15.4017,15.4114,23227.5079
2006-01-26 11:45:00,32.09,32.09,32.07,32.07,20691.75372755857,15.4162,15.4162,15.4066,15.4066,20691.7537
2006-01-26 11:50:00,32.06,32.09,32.06,32.09,44223.5520843899,15.4017,15.4162,15.4017,15.4162,44223.5521
2006-01-26 11:55:00,32.09,32.12,32.06,32.07,12678.770666396187,15.4162,15.4306,15.4017,15.4066,12678.7707
2006-01-26 12:00:00,32.06,32.12,32.06,32.12,20793.183892889745,15.4017,15.4306,15.4017,15.4306,20793.1839
2006-01-26 12:05:00,32.12,32.15,32.12,32.15,80941.27193427326,15.4306,15.445,15.4306,15.445,80941.2719
2006-01-26 12:10:00,32.14,32.14,32.09,32.1,11258.748351759814,15.4402,15.4402,15.4162,15.421,11258.7484
2006-01-26 12:15:00,32.1,32.11,32.09,32.11,28603.306623389795,15.421,15.4258,15.4162,15.4258,28603.3066
2006-01-26 12:20:00,32.11,32.11,32.09,32.1,21503.19505020793,15.4258,15.4258,15.4162,15.421,21503.1951
2006-01-26 12:25:00,32.1,32.1,32.09,32.09,11765.89917841566,15.421,15.421,15.4162,15.4162,11765.8992
2006-01-26 12:30:00,32.09,32.1,32.09,32.09,10143.016533116948,15.4162,15.421,15.4162,15.4162,10143.0165
2006-01-26 12:35:00,32.09,32.1,32.05,32.06,18866.010751597525,15.4162,15.421,15.3969,15.4017,18866.0108
2006-01-26 12:40:00,32.06,32.12,32.05,32.12,26777.563647428746,15.4017,15.4306,15.3969,15.4306,26777.5636
2006-01-26 12:45:00,32.11,32.12,32.11,32.11,47773.60787098083,15.4258,15.4306,15.4258,15.4258,47773.6079
2006-01-26 12:50:00,32.11,32.12,32.09,32.11,36819.15001521452,15.4258,15.4306,15.4162,15.4258,36819.15
2006-01-26 12:55:00,32.11,32.12,32.07,32.11,39152.04381783142,15.4258,15.4306,15.4066,15.4258,39152.0438
2006-01-26 13:00:00,32.09,32.13,32.09,32.13,97981.53970990972,15.4162,15.4354,15.4162,15.4354,97981.5397
2006-01-26 13:05:00,32.14,32.16,32.14,32.16,53859.417790851,15.4402,15.4498,15.4402,15.4498,53859.4178
2006-01-26 13:10:00,32.15,32.16,32.14,32.15,16938.837610305305,15.445,15.4498,15.4402,15.445,16938.8376
2006-01-26 13:15:00,32.15,32.15,32.14,32.14,12983.061162389697,15.445,15.445,15.4402,15.4402,12983.0612
2006-01-26 13:20:00,32.14,32.14,32.14,32.14,4970.078101227305,15.4402,15.4402,15.4402,15.4402,4970.0781
2006-01-26 13:25:00,32.15,32.15,32.14,32.14,22821.78719951313,15.445,15.445,15.4402,15.4402,22821.7872
2006-01-26 13:30:00,32.14,32.15,32.12,32.14,66436.75829191602,15.4402,15.445,15.4306,15.4402,66436.7583
2006-01-26 13:35:00,32.14,32.16,32.14,32.15,15721.67562633127,15.4402,15.4498,15.4402,15.445,15721.6756
2006-01-26 13:40:00,32.15,32.17,32.13,32.16,23227.507860837813,15.445,15.4546,15.4354,15.4498,23227.5079
2006-01-26 13:45:00,32.16,32.17,32.16,32.17,8215.843391824728,15.4498,15.4546,15.4498,15.4546,8215.8434
2006-01-26 13:50:00,32.16,32.17,32.15,32.15,13287.351658383202,15.4498,15.4546,15.445,15.445,13287.3517
2006-01-26 13:55:00,32.15,32.16,32.14,32.14,8215.843391824728,15.445,15.4498,15.4402,15.4402,8215.8434
2006-01-26 14:00:00,32.15,32.16,32.14,32.14,132062.07526118268,15.445,15.4498,15.4402,15.4402,132062.0753
2006-01-26 14:05:00,32.15,32.19,32.14,32.19,25154.68100213004,15.445,15.4642,15.4402,15.4642,25154.681
2006-01-26 14:10:00,32.18,32.22,32.18,32.22,10650.167359772797,15.4594,15.4786,15.4594,15.4786,10650.1674
2006-01-26 14:15:00,32.21,32.22,32.18,32.2,19373.161578253374,15.4738,15.4786,15.4594,15.469,19373.1616
2006-01-26 14:20:00,32.2,32.23,32.2,32.23,12070.18967440917,15.469,15.4834,15.469,15.4834,12070.1897
2006-01-26 14:25:00,32.23,32.24,32.22,32.23,23836.08885282483,15.4834,15.4882,15.4786,15.4834,23836.0889
2006-01-26 14:30:00,32.22,32.22,32.19,32.22,11968.759509078,15.4786,15.4786,15.4642,15.4786,11968.7595
2006-01-26 14:35:00,32.21,32.22,32.16,32.16,38036.31199918856,15.4738,15.4786,15.4498,15.4498,38036.312
2006-01-26 14:40:00,32.15,32.19,32.14,32.19,45947.86489501978,15.445,15.4642,15.4402,15.4642,45947.8649
2006-01-26 14:45:00,32.19,32.23,32.19,32.19,27690.435135409272,15.4642,15.4834,15.4642,15.4642,27690.4351
2006-01-26 14:50:00,32.19,32.22,32.16,32.21,27386.14463941576,15.4642,15.4786,15.4498,15.4738,27386.1446
2006-01-26 14:55:00,32.21,32.21,32.15,32.15,25966.12232477939,15.4738,15.4738,15.445,15.445,25966.1223
2006-01-26 15:00:00,32.15,32.16,32.14,32.16,13693.07231970788,15.445,15.4498,15.4402,15.4498,13693.0723
2006-01-26 15:05:00,32.15,32.2,32.15,32.16,19373.161578253374,15.445,15.469,15.445,15.4498,19373.1616
2006-01-26 15:10:00,32.16,32.18,32.15,32.16,33877.67522061061,15.4498,15.4594,15.445,15.4498,33877.6752
2006-01-26 15:15:00,32.16,32.18,32.14,32.15,23734.658687493666,15.4498,15.4594,15.4402,15.445,23734.6587
2006-01-26 15:20:00,32.15,32.16,32.15,32.15,15315.954965006593,15.445,15.4498,15.445,15.445,15315.955
2006-01-26 15:25:00,32.15,32.17,32.15,32.15,36109.13885789634,15.445,15.4546,15.445,15.445,36109.1389
2006-01-26 15:30:00,32.14,32.17,32.14,32.16,24647.530175474185,15.4402,15.4546,15.4402,15.4498,24647.5302
2006-01-26 15:35:00,32.15,32.2,32.15,32.19,432193.9344761132,15.445,15.469,15.445,15.4642,432193.9345
2006-01-26 15:40:00,32.2,32.21,32.18,32.19,135206.41038644893,15.469,15.4738,15.4594,15.4642,135206.4104
2006-01-26 15:45:00,32.2,32.22,32.17,32.22,56293.74175879906,15.469,15.4786,15.4546,15.4786,56293.7418
2006-01-26 15:50:00,32.22,32.23,32.19,32.2,53047.97646820165,15.4786,15.4834,15.4642,15.469,53047.9765
2006-01-26 15:55:00,32.2,32.24,32.19,32.23,48179.32853230551,15.469,15.4882,15.4642,15.4834,48179.3285
2006-01-27 09:30:00,32.17,32.25,32.17,32.23,20793.183892889745,15.4546,15.493,15.4546,15.4834,20793.1839
2006-01-27 09:35:00,32.22,32.22,32.12,32.13,14504.513642357237,15.4786,15.4786,15.4306,15.4354,14504.5136
2006-01-27 09:40:00,32.11,32.18,32.09,32.18,24140.37934881834,15.4258,15.4594,15.4162,15.4594,24140.3793
2006-01-27 09:45:00,32.18,32.22,32.14,32.18,17243.128106298813,15.4594,15.4786,15.4402,15.4594,17243.1281
2006-01-27 09:50:00,32.18,32.23,32.14,32.15,19474.59174358454,15.4594,15.4834,15.4402,15.445,19474.5917
2006-01-27 09:55:00,32.15,32.22,32.14,32.15,11563.038847753322,15.445,15.4786,15.4402,15.445,11563.0388
2006-01-27 10:00:00,32.15,32.17,32.14,32.16,17953.139263617,15.445,15.4546,15.4402,15.4498,17953.1393
2006-01-27 10:05:00,32.17,32.28,32.14,32.16,39050.61365250025,15.4546,15.5074,15.4402,15.4498,39050.6137
2006-01-27 10:10:00,32.16,32.21,32.15,32.17,31544.781417993712,15.4498,15.4738,15.445,15.4546,31544.7814
2006-01-27 10:15:00,32.16,32.24,32.16,32.2,36210.56902322751,15.4498,15.4882,15.4498,15.469,36210.569
2006-01-27 10:20:00,32.21,32.21,32.15,32.15,10041.58636778578,15.4738,15.4738,15.445,15.445,10041.5864
2006-01-27 10:25:00,32.15,32.2,32.13,32.14,15011.664469013083,15.445,15.469,15.4354,15.4402,15011.6645
2006-01-27 10:30:00,32.13,32.17,32.13,32.15,20894.614058220915,15.4354,15.4546,15.4354,15.445,20894.6141
2006-01-27 10:35:00,32.15,32.24,32.15,32.24,44020.69175372756,15.445,15.4882,15.445,15.4882,44020.6918
2006-01-27 10:40:00,32.23,32.23,32.17,32.18,29617.60827670149,15.4834,15.4834,15.4546,15.4594,29617.6083
2006-01-27 10:45:00,32.17,32.17,32.15,32.15,17547.41860229232,15.4546,15.4546,15.445,15.445,17547.4186
2006-01-27 10:50:00,32.16,32.22,32.16,32.22,28907.597119383303,15.4498,15.4786,15.4498,15.4786,28907.5971
2006-01-27 10:55:00,32.21,32.22,32.2,32.21,18155.99959427934,15.4738,15.4786,15.469,15.4738,18155.9996
2006-01-27 11:00:00,32.21,32.21,32.18,32.19,7100.1115731818645,15.4738,15.4738,15.4594,15.4642,7100.1116
2006-01-27 11:05:00,32.19,32.26,32.18,32.26,20488.89339689624,15.4642,15.4978,15.4594,15.4978,20488.8934
2006-01-27 11:10:00,32.24,32.25,32.22,32.23,6187.240085201339,15.4882,15.493,15.4786,15.4834,6187.2401
2006-01-27 11:15:00,32.22,32.23,32.19,32.23,19880.31240490922,15.4786,15.4834,15.4642,15.4834,19880.3124
2006-01-27 11:20:00,32.23,32.24,32.2,32.21,16938.837610305305,15.4834,15.4882,15.469,15.4738,16938.8376
2006-01-27 11:25:00,32.19,32.19,32.14,32.19,22111.77604219495,15.4642,15.4642,15.4402,15.4642,22111.776
2006-01-27 11:30:00,32.19,32.19,32.16,32.18,12577.340501065017,15.4642,15.4642,15.4498,15.4594,12577.3405
2006-01-27 11:35:00,32.18,32.22,32.18,32.22,17445.988436961154,15.4594,15.4786,15.4594,15.4786,17445.9884
2006-01-27 11:40:00,32.21,32.21,32.16,32.17,12881.630997058524,15.4738,15.4738,15.4498,15.4546,12881.631
2006-01-27 11:45:00,32.17,32.17,32.15,32.16,42702.09960442236,15.4546,15.4546,15.445,15.4498,42702.0996
2006-01-27 11:50:00,32.17,32.23,32.17,32.22,24038.94918348717,15.4546,15.4834,15.4546,15.4786,24038.9492
2006-01-27 11:55:00,32.23,32.24,32.22,32.24,11055.888021097477,15.4834,15.4882,15.4786,15.4882,11055.888
2006-01-27 12:00:00,32.24,32.28,32.24,32.27,8317.273557155899,15.4882,15.5074,15.4882,15.5026,8317.2736
2006-01-27 12:05:00,32.27,32.28,32.25,32.27,13591.642154376712,15.5026,15.5074,15.493,15.5026,13591.6422
2006-01-27 12:10:00,32.27,32.3,32.27,32.29,9027.284714474084,15.5026,15.517,15.5026,15.5122,9027.2847
2006-01-27 12:15:00,32.29,32.31,32.29,32.3,12780.200831727356,15.5122,15.5218,15.5122,15.517,12780.2008
2006-01-27 12:20:00,32.31,32.37,32.31,32.36,20286.033066233897,15.5218,15.5507,15.5218,15.5459,20286.0331
2006-01-27 12:25:00,32.35,32.36,32.33,32.35,6592.960746526017,15.5411,15.5459,15.5315,15.5411,6592.9607
2006-01-27 12:30:00,32.35,32.36,32.33,32.34,6288.670250532508,15.5411,15.5459,15.5315,15.5363,6288.6703
2006-01-27 12:35:00,32.35,32.37,32.32,32.32,7505.832234506543,15.5411,15.5507,15.5267,15.5267,7505.8322
2006-01-27 12:40:00,32.33,32.33,32.3,32.3,10345.876863779287,15.5315,15.5315,15.517,15.517,10345.8769
2006-01-27 12:45:00,32.3,32.31,32.29,32.3,7810.122730500051,15.517,15.5218,15.5122,15.517,7810.1227
2006-01-27 12:50:00,32.3,32.33,32.3,32.33,8114.413226493559,15.517,15.5315,15.517,15.5315,8114.4132
2006-01-27 12:55:00,32.32,32.34,32.32,32.34,8824.424383811745,15.5267,15.5363,15.5267,15.5363,8824.4244
2006-01-27 13:00:00,32.34,32.35,32.34,32.34,2840.0446292727456,15.5363,15.5411,15.5363,15.5363,2840.0446
2006-01-27 13:05:00,32.34,32.34,32.27,32.27,15113.094634344254,15.5363,15.5363,15.5026,15.5026,15113.0946
2006-01-27 13:10:00,32.27,32.28,32.25,32.25,10853.027690435136,15.5026,15.5074,15.493,15.493,10853.0277
2006-01-27 13:15:00,32.26,32.28,32.25,32.27,5172.938431889644,15.4978,15.5074,15.493,15.5026,5172.9384
2006-01-27 13:20:00,32.28,32.29,32.27,32.27,21503.19505020793,15.5074,15.5122,15.5026,15.5026,21503.1951
2006-01-27 13:25:00,32.26,32.28,32.26,32.26,5274.368597220813,15.4978,15.5074,15.4978,15.4978,5274.3686
2006-01-27 13:30:00,32.26,32.26,32.24,32.25,7708.692565168882,15.4978,15.4978,15.4882,15.493,7708.6926
2006-01-27 13:35:00,32.24,32.24,32.21,32.22,15620.245461000102,15.4882,15.4882,15.4738,15.4786,15620.2455
2006-01-27 13:40:00,32.22,32.23,32.2,32.21,17547.41860229232,15.4786,15.4834,15.469,15.4738,17547.4186
2006-01-27 13:45:00,32.22,32.23,32.2,32.21,13185.921493052034,15.4786,15.4834,15.469,15.4738,13185.9215
2006-01-27 13:50:00,32.21,32.26,32.21,32.25,17445.988436961154,15.4738,15.4978,15.4738,15.493,17445.9884
2006-01-27 13:55:00,32.24,32.27,32.24,32.27,11968.759509078,15.4882,15.5026,15.4882,15.5026,11968.7595
2006-01-27 14:00:00,32.27,32.29,32.26,32.27,21807.48554620144,15.5026,15.5122,15.4978,15.5026,21807.4855
2006-01-27 14:05:00,32.28,32.28,32.21,32.21,11765.89917841566,15.5074,15.5074,15.4738,15.4738,11765.8992
2006-01-27 14:10:00,32.22,32.24,32.22,32.23,12678.770666396187,15.4786,15.4882,15.4786,15.4834,12678.7707
2006-01-27 14:15:00,32.22,32.25,32.22,32.24,12273.050005071507,15.4786,15.493,15.4786,15.4882,12273.05
2006-01-27 14:20:00,32.25,32.28,32.24,32.26,9433.005375798764,15.493,15.5074,15.4882,15.4978,9433.0054
2006-01-27 14:25:00,32.27,32.27,32.25,32.26,4767.217770564966,15.5026,15.5026,15.493,15.4978,4767.2178
2006-01-27 14:30:00,32.27,32.28,32.26,32.26,14605.943807688407,15.5026,15.5074,15.4978,15.4978,14605.9438
2006-01-27 14:35:00,32.27,32.27,32.23,32.24,12070.18967440917,15.5026,15.5026,15.4834,15.4882,12070.1897
2006-01-27 14:40:00,32.24,32.28,32.23,32.28,10751.597525103964,15.4882,15.5074,15.4834,15.5074,10751.5975
2006-01-27 14:45:00,32.28,32.29,32.23,32.24,15620.245461000102,15.5074,15.5122,15.4834,15.4882,15620.2455
2006-01-27 14:50:00,32.25,32.25,32.23,32.24,10650.167359772797,15.493,15.493,15.4834,15.4882,10650.1674
2006-01-27 14:55:00,32.24,32.26,32.24,32.26,13693.07231970788,15.4882,15.4978,15.4882,15.4978,13693.0723
2006-01-27 15:00:00,32.26,32.26,32.23,32.25,13997.36281570139,15.4978,15.4978,15.4834,15.493,13997.3628
2006-01-27 15:05:00,32.24,32.27,32.23,32.26,16330.256618318288,15.4882,15.5026,15.4834,15.4978,16330.2566
2006-01-27 15:10:00,32.27,32.29,32.27,32.29,26980.423978091083,15.5026,15.5122,15.5026,15.5122,26980.424
2006-01-27 15:15:00,32.29,32.29,32.28,32.29,24343.23967948068,15.5122,15.5122,15.5074,15.5122,24343.2397
2006-01-27 15:20:00,32.29,32.29,32.27,32.27,24140.37934881834,15.5122,15.5122,15.5026,15.5026,24140.3793
2006-01-27 15:25:00,32.28,32.28,32.27,32.27,11055.888021097477,15.5074,15.5074,15.5026,15.5026,11055.888
2006-01-27 15:30:00,32.28,32.3,32.26,32.28,71609.69672380565,15.5074,15.517,15.4978,15.5074,71609.6967
2006-01-27 15:35:00,32.28,32.29,32.27,32.28,14403.083477026068,15.5074,15.5122,15.5026,15.5074,14403.0835
2006-01-27 15:40:00,32.28,32.3,32.27,32.29,49599.35084694188,15.5074,15.517,15.5026,15.5122,49599.3508
2006-01-27 15:45:00,32.29,32.29,32.28,32.28,52845.116137539306,15.5122,15.5122,15.5074,15.5074,52845.1161
2006-01-27 15:50:00,32.28,32.29,32.26,32.28,42803.52976975353,15.5074,15.5122,15.4978,15.5074,42803.5298
2006-01-27 15:55:00,32.27,32.28,32.27,32.27,25154.68100213004,15.5026,15.5074,15.5026,15.5026,25154.681
2006-01-30 09:30:00,32.15,32.19,32.15,32.16,22720.357034181965,15.445,15.4642,15.445,15.4498,22720.357
2006-01-30 09:35:00,32.18,32.2,32.14,32.18,20996.04422355209,15.4594,15.469,15.4402,15.4594,20996.0442
2006-01-30 09:40:00,32.18,32.18,32.12,32.16,18460.290090272847,15.4594,15.4594,15.4306,15.4498,18460.2901
2006-01-30 09:45:00,32.18,32.18,32.11,32.11,14808.804138350746,15.4594,15.4594,15.4258,15.4258,14808.8041
2006-01-30 09:50:00,32.12,32.12,32.06,32.07,32964.803732630084,15.4306,15.4306,15.4017,15.4066,32964.8037
2006-01-30 09:55:00,32.07,32.18,32.07,32.15,13895.93265037022,15.4066,15.4594,15.4066,15.445,13895.9327
2006-01-30 10:00:00,32.15,32.27,32.14,32.22,17953.139263617,15.445,15.5026,15.4402,15.4786,17953.1393
2006-01-30 10:05:00,32.22,32.26,32.2,32.23,9940.15620245461,15.4786,15.4978,15.469,15.4834,9940.1562
2006-01-30 10:10:00,32.22,32.24,32.19,32.23,15721.67562633127,15.4786,15.4882,15.4642,15.4834,15721.6756
2006-01-30 10:15:00,32.22,32.23,32.19,32.19,16025.96612232478,15.4786,15.4834,15.4642,15.4642,16025.9661
2006-01-30 10:20:00,32.19,32.2,32.12,32.18,31443.35125266254,15.4642,15.469,15.4306,15.4594,31443.3513
2006-01-30 10:25:00,32.18,32.18,32.14,32.15,11055.888021097477,15.4594,15.4594,15.4402,15.445,11055.888
2006-01-30 10:30:00,32.15,32.18,32.14,32.18,12273.050005071507,15.445,15.4594,15.4402,15.4594,12273.05
2006-01-30 10:35:00,32.2,32.23,32.18,32.21,8520.133887818238,15.469,15.4834,15.4594,15.4738,8520.1339
2006-01-30 10:40:00,32.2,32.23,32.2,32.22,6390.100415863678,15.469,15.4834,15.469,15.4786,6390.1004
2006-01-30 10:45:00,32.23,32.23,32.22,32.22,4970.078101227305,15.4834,15.4834,15.4786,15.4786,4970.0781
2006-01-30 10:50:00,32.22,32.29,32.22,32.29,29313.31778070798,15.4786,15.5122,15.4786,15.5122,29313.3178
2006-01-30 10:55:00,32.28,32.33,32.27,32.29,13895.93265037022,15.5074,15.5315,15.5026,15.5122,13895.9327
2006-01-30 11:00:00,32.3,32.31,32.26,32.26,7911.552895831221,15.517,15.5218,15.4978,15.4978,7911.5529
2006-01-30 11:05:00,32.27,32.28,32.26,32.27,13388.781823714373,15.5026,15.5074,15.4978,15.5026,13388.7818
2006-01-30 11:10:00,32.27,32.32,32.24,32.31,9128.714879805257,15.5026,15.5267,15.4882,15.5218,9128.7149
2006-01-30 11:15:00,32.3,32.31,32.23,32.23,10447.307029110458,15.517,15.5218,15.4834,15.4834,10447.307
2006-01-30 11:20:00,32.24,32.24,32.22,32.23,8418.703722487067,15.4882,15.4882,15.4786,15.4834,8418.7037
2006-01-30 11:25:00,32.22,32.22,32.15,32.16,21706.05538087027,15.4786,15.4786,15.445,15.4498,21706.0554
2006-01-30 11:30:00,32.17,32.19,32.16,32.17,67146.7694492342,15.4546,15.4642,15.4498,15.4546,67146.7694
2006-01-30 11:35:00,32.17,32.18,32.16,32.17,10650.167359772797,15.4546,15.4594,15.4498,15.4546,10650.1674
2006-01-30 11:40:00,32.16,32.2,32.16,32.2,26878.99381275992,15.4498,15.469,15.4498,15.469,26878.9938
2006-01-30 11:45:00,32.19,32.21,32.19,32.19,8722.994218480577,15.4642,15.4738,15.4642,15.4642,8722.9942
2006-01-30 11:50:00,32.2,32.2,32.18,32.19,12475.910335733848,15.469,15.469,15.4594,15.4642,12475.9103
2006-01-30 11:55:00,32.19,32.2,32.18,32.18,13794.502485039053,15.4642,15.469,15.4594,15.4594,13794.5025
2006-01-30 12:00:00,32.18,32.2,32.17,32.2,15924.53595699361,15.4594,15.469,15.4546,15.469,15924.536
2006-01-30 12:05:00,32.2,32.21,32.19,32.21,11258.748351759814,15.469,15.4738,15.4642,15.4738,11258.7484
2006-01-30 12:10:00,32.21,32.22,32.2,32.22,8114.413226493559,15.4738,15.4786,15.469,15.4786,8114.4132
2006-01-30 12:15:00,32.22,32.26,32.22,32.23,18663.150420935188,15.4786,15.4978,15.4786,15.4834,18663.1504
2006-01-30 12:20:00,32.23,32.24,32.19,32.22,16228.826452987118,15.4834,15.4882,15.4642,15.4786,16228.8265
2006-01-30 12:25:00,32.22,32.24,32.19,32.21,23430.36819150015,15.4786,15.4882,15.4642,15.4738,23430.3682
2006-01-30 12:30:00,32.22,32.25,32.22,32.25,23633.22852216249,15.4786,15.493,15.4786,15.493,23633.2285
2006-01-30 12:35:00,32.25,32.26,32.23,32.24,9635.865706461102,15.493,15.4978,15.4834,15.4882,9635.8657
2006-01-30 12:40:00,32.24,32.26,32.23,32.26,14910.234303681917,15.4882,15.4978,15.4834,15.4978,14910.2343
2006-01-30 12:45:00,32.26,32.29,32.25,32.28,14504.513642357237,15.4978,15.5122,15.493,15.5074,14504.5136
2006-01-30 12:50:00,32.26,32.28,32.23,32.23,9737.29587179227,15.4978,15.5074,15.4834,15.4834,9737.2959
2006-01-30 12:55:00,32.24,32.29,32.24,32.26,11765.89917841566,15.4882,15.5122,15.4882,15.4978,11765.8992
2006-01-30 13:00:00,32.26,32.29,32.26,32.27,9737.29587179227,15.4978,15.5122,15.4978,15.5026,9737.2959
2006-01-30 13:05:00,32.28,32.34,32.28,32.34,24038.94918348717,15.5074,15.5363,15.5074,15.5363,24038.9492
2006-01-30 13:10:00,32.34,32.36,32.34,32.35,15214.524799675424,15.5363,15.5459,15.5363,15.5411,15214.5248
2006-01-30 13:15:00,32.35,32.36,32.35,32.36,14301.653311694898,15.5411,15.5459,15.5411,15.5459,14301.6533
2006-01-30 13:20:00,32.36,32.37,32.35,32.35,20590.323562227408,15.5459,15.5507,15.5411,15.5411,20590.3236
2006-01-30 13:25:00,32.35,32.37,32.34,32.35,7810.122730500051,15.5411,15.5507,15.5363,15.5411,7810.1227
2006-01-30 13:30:00,32.35,32.39,32.34,32.37,14403.083477026068,15.5411,15.5603,15.5363,15.5507,14403.0835
2006-01-30 13:35:00,32.36,32.41,32.34,32.41,17243.128106298813,15.5459,15.5699,15.5363,15.5699,17243.1281
2006-01-30 13:40:00,32.41,32.42,32.37,32.4,19068.871082259862,15.5699,15.5747,15.5507,15.5651,19068.8711
2006-01-30 13:45:00,32.41,32.45,32.4,32.44,15011.664469013083,15.5699,15.5891,15.5651,15.5843,15011.6645
2006-01-30 13:50:00,32.45,32.48,32.44,32.44,17851.70909828583,15.5891,15.6035,15.5843,15.5843,17851.7091
2006-01-30 13:55:00,32.45,32.46,32.41,32.43,15620.245461000102,15.5891,15.5939,15.5699,15.5795,15620.2455
2006-01-30 14:00:00,32.43,32.46,32.43,32.46,20894.614058220915,15.5795,15.5939,15.5795,15.5939,20894.6141
2006-01-30 14:05:00,32.45,32.48,32.45,32.47,11968.759509078,15.5891,15.6035,15.5891,15.5987,11968.7595
2006-01-30 14:10:00,32.47,32.47,32.45,32.45,12171.61983974034,15.5987,15.5987,15.5891,15.5891,12171.6198
2006-01-30 14:15:00,32.44,32.44,32.39,32.39,35601.98803124049,15.5843,15.5843,15.5603,15.5603,35601.988
2006-01-30 14:20:00,32.38,32.39,32.37,32.39,24343.23967948068,15.5555,15.5603,15.5507,15.5603,24343.2397
2006-01-30 14:25:00,32.38,32.42,32.38,32.39,32457.652905974235,15.5555,15.5747,15.5555,15.5603,32457.6529
2006-01-30 14:30:00,32.4,32.46,32.39,32.46,320113.6017851709,15.5651,15.5939,15.5603,15.5939,320113.6018
2006-01-30 14:35:00,32.46,32.49,32.45,32.48,116340.3996348514,15.5939,15.6083,15.5891,15.6035,116340.3996
2006-01-30 14:40:00,32.48,32.52,32.48,32.51,30834.770260675527,15.6035,15.6227,15.6035,15.6179,30834.7703
2006-01-30 14:45:00,32.51,32.52,32.5,32.52,28299.016127396288,15.6179,15.6227,15.6131,15.6227,28299.0161
2006-01-30 14:50:00,32.51,32.52,32.5,32.51,146566.5889035399,15.6179,15.6227,15.6131,15.6179,146566.5889
2006-01-30 14:55:00,32.51,32.53,32.51,32.52,46150.72522568212,15.6179,15.6275,15.6179,15.6227,46150.7252
2006-01-30 15:00:00,32.53,32.53,32.51,32.52,37732.02150319505,15.6275,15.6275,15.6179,15.6227,37732.0215
2006-01-30 15:05:00,32.52,32.56,32.52,32.54,36920.580180545694,15.6227,15.642,15.6227,15.6323,36920.5802
2006-01-30 15:10:00,32.53,32.53,32.51,32.51,48889.339689623695,15.6275,15.6275,15.6179,15.6179,48889.3397
2006-01-30 15:15:00,32.51,32.51,32.51,32.51,22010.34587686378,15.6179,15.6179,15.6179,15.6179,22010.3459
2006-01-30 15:20:00,32.51,32.51,32.41,32.45,54569.42894816919,15.6179,15.6179,15.5699,15.5891,54569.4289
2006-01-30 15:25:00,32.45,32.5,32.45,32.48,39557.7644791561,15.5891,15.6131,15.5891,15.6035,39557.7645
2006-01-30 15:30:00,32.48,32.5,32.47,32.5,27081.854143422253,15.6035,15.6131,15.5987,15.6131,27081.8541
2006-01-30 15:35:00,32.49,32.52,32.49,32.51,24343.23967948068,15.6083,15.6227,15.6083,15.6179,24343.2397
2006-01-30 15:40:00,32.51,32.53,32.5,32.51,28501.87645805863,15.6179,15.6275,15.6131,15.6179,28501.8765
2006-01-30 15:45:00,32.5,32.52,32.49,32.5,31646.211583324883,15.6131,15.6227,15.6083,15.6131,31646.2116
2006-01-30 15:50:00,32.51,32.51,32.49,32.5,43614.97109240288,15.6179,15.6179,15.6083,15.6131,43614.9711
2006-01-30 15:55:00,32.49,32.51,32.48,32.5,68161.0711025459,15.6083,15.6179,15.6035,15.6131,68161.0711
2006-01-31 09:30:00,32.41,32.41,32.25,32.28,35601.98803124049,15.5699,15.5699,15.493,15.5074,35601.988
2006-01-31 09:35:00,32.28,32.36,32.23,32.35,12678.770666396187,15.5074,15.5459,15.4834,15.5411,12678.7707
2006-01-31 09:40:00,32.35,32.39,32.31,32.34,31240.490922000205,15.5411,15.5603,15.5218,15.5363,31240.4909
2006-01-31 09:45:00,32.34,32.42,32.3,32.38,19677.45207424688,15.5363,15.5747,15.517,15.5555,19677.4521
2006-01-31 09:50:00,32.36,32.36,32.31,32.31,20590.323562227408,15.5459,15.5459,15.5218,15.5218,20590.3236
2006-01-31 09:55:00,32.32,32.37,32.31,32.33,24140.37934881834,15.5267,15.5507,15.5218,15.5315,24140.3793
2006-01-31 10:00:00,32.33,32.38,32.33,32.35,20286.033066233897,15.5315,15.5555,15.5315,15.5411,20286.0331
2006-01-31 10:05:00,32.35,32.43,32.31,32.41,23227.507860837813,15.5411,15.5795,15.5218,15.5699,23227.5079
2006-01-31 10:10:00,32.4,32.41,32.34,32.34,16127.396287655947,15.5651,15.5699,15.5363,15.5363,16127.3963
2006-01-31 10:15:00,32.35,32.36,32.3,32.31,25458.97149812354,15.5411,15.5459,15.517,15.5218,25458.9715
2006-01-31 10:20:00,32.31,32.33,32.31,32.32,19576.02190891571,15.5218,15.5315,15.5218,15.5267,19576.0219
2006-01-31 10:25:00,32.32,32.33,32.3,32.3,18663.150420935188,15.5267,15.5315,15.517,15.517,18663.1504
2006-01-31 10:30:00,32.3,32.31,32.29,32.3,19880.31240490922,15.517,15.5218,15.5122,15.517,19880.3124
2006-01-31 10:35:00,32.3,32.31,32.24,32.25,23937.519018156,15.517,15.5218,15.4882,15.493,23937.519
2006-01-31 10:40:00,32.25,32.25,32.23,32.24,15823.10579166244,15.493,15.493,15.4834,15.4882,15823.1058
2006-01-31 10:45:00,32.25,32.26,32.23,32.24,17750.27893295466,15.493,15.4978,15.4834,15.4882,17750.2789
2006-01-31 10:50:00,32.23,32.28,32.23,32.27,21097.474388883253,15.4834,15.5074,15.4834,15.5026,21097.4744
2006-01-31 10:55:00,32.27,32.28,32.24,32.26,23328.938026168984,15.5026,15.5074,15.4882,15.4978,23328.938
2006-01-31 11:00:00,32.26,32.29,32.26,32.27,8824.424383811745,15.4978,15.5122,15.4978,15.5026,8824.4244
2006-01-31 11:05:00,32.27,32.28,32.24,32.26,9838.72603712344,15.5026,15.5074,15.4882,15.4978,9838.726
2006-01-31 11:10:00,32.24,32.26,32.24,32.26,14504.513642357237,15.4882,15.4978,15.4882,15.4978,14504.5136
2006-01-31 11:15:00,32.26,32.28,32.26,32.28,7708.692565168882,15.4978,15.5074,15.4978,15.5074,7708.6926
2006-01-31 11:20:00,32.28,32.29,32.25,32.25,14301.653311694898,15.5074,15.5122,15.493,15.493,14301.6533
2006-01-31 11:25:00,32.26,32.27,32.25,32.25,8012.983061162389,15.4978,15.5026,15.493,15.493,8012.9831
2006-01-31 11:30:00,32.25,32.25,32.21,32.21,20691.75372755857,15.493,15.493,15.4738,15.4738,20691.7537
2006-01-31 11:35:00,32.21,32.22,32.2,32.2,7201.541738513034,15.4738,15.4786,15.469,15.469,7201.5417
2006-01-31 11:40:00,32.2,32.21,32.18,32.21,33573.3847246171,15.469,15.4738,15.4594,15.4738,33573.3847
2006-01-31 11:45:00,32.21,32.23,32.2,32.23,21706.05538087027,15.4738,15.4834,15.469,15.4834,21706.0554
2006-01-31 11:50:00,32.23,32.24,32.22,32.23,13185.921493052034,15.4834,15.4882,15.4786,15.4834,13185.9215
2006-01-31 11:55:00,32.23,32.23,32.19,32.2,11157.318186428643,15.4834,15.4834,15.4642,15.469,11157.3182
2006-01-31 12:00:00,32.2,32.21,32.19,32.21,13388.781823714373,15.469,15.4738,15.4642,15.4738,13388.7818
2006-01-31 12:05:00,32.22,32.23,32.19,32.23,8722.994218480577,15.4786,15.4834,15.4642,15.4834,8722.9942
2006-01-31 12:10:00,32.21,32.23,32.19,32.23,10447.307029110458,15.4738,15.4834,15.4642,15.4834,10447.307
2006-01-31 12:15:00,32.23,32.26,32.22,32.26,39557.7644791561,15.4834,15.4978,15.4786,15.4978,39557.7645
2006-01-31 12:20:00,32.26,32.27,32.25,32.26,8012.983061162389,15.4978,15.5026,15.493,15.4978,8012.9831
2006-01-31 12:25:00,32.26,32.27,32.24,32.27,17953.139263617,15.4978,15.5026,15.4882,15.5026,17953.1393
2006-01-31 12:30:00,32.27,32.27,32.25,32.26,5274.368597220813,15.5026,15.5026,15.493,15.4978,5274.3686
2006-01-31 12:35:00,32.27,32.28,32.26,32.27,18460.290090272847,15.5026,15.5074,15.4978,15.5026,18460.2901
2006-01-31 12:40:00,32.28,32.28,32.27,32.27,15011.664469013083,15.5074,15.5074,15.5026,15.5026,15011.6645
2006-01-31 12:45:00,32.28,32.29,32.26,32.26,22517.496703519628,15.5074,15.5122,15.4978,15.4978,22517.4967
2006-01-31 12:50:00,32.27,32.27,32.24,32.25,13287.351658383202,15.5026,15.5026,15.4882,15.493,13287.3517
2006-01-31 12:55:00,32.24,32.24,32.21,32.22,11360.178517090982,15.4882,15.4882,15.4738,15.4786,11360.1785
2006-01-31 13:00:00,32.23,32.23,32.21,32.21,9027.284714474084,15.4834,15.4834,15.4738,15.4738,9027.2847
2006-01-31 13:05:00,32.21,32.22,32.21,32.22,11664.469013084492,15.4738,15.4786,15.4738,15.4786,11664.469
2006-01-31 13:10:00,32.22,32.23,32.21,32.22,8114.413226493559,15.4786,15.4834,15.4738,15.4786,8114.4132
2006-01-31 13:15:00,32.22,32.23,32.21,32.22,4158.636778577949,15.4786,15.4834,15.4738,15.4786,4158.6368
2006-01-31 13:20:00,32.22,32.23,32.22,32.22,4564.357439902627,15.4786,15.4834,15.4786,15.4786,4564.3574
2006-01-31 13:25:00,32.21,32.27,32.21,32.25,17243.128106298813,15.4738,15.5026,15.4738,15.493,17243.1281
2006-01-31 13:30:00,32.25,32.26,32.24,32.24,5071.508266558474,15.493,15.4978,15.4882,15.4882,5071.5083
2006-01-31 13:35:00,32.25,32.26,32.24,32.25,13490.21198904554,15.493,15.4978,15.4882,15.493,13490.212
2006-01-31 13:40:00,32.24,32.25,32.24,32.24,8215.843391824728,15.4882,15.493,15.4882,15.4882,8215.8434
2006-01-31 13:45:00,32.24,32.25,32.24,32.25,6491.530581194847,15.4882,15.493,15.4882,15.493,6491.5306
2006-01-31 13:50:00,32.24,32.25,32.24,32.25,9433.005375798764,15.4882,15.493,15.4882,15.493,9433.0054
2006-01-31 13:55:00,32.24,32.26,32.24,32.24,23937.519018156,15.4882,15.4978,15.4882,15.4882,23937.519
2006-01-31 14:00:00,32.24,32.25,32.23,32.24,14098.79298103256,15.4882,15.493,15.4834,15.4882,14098.793
2006-01-31 14:05:00,32.23,32.24,32.23,32.24,7708.692565168882,15.4834,15.4882,15.4834,15.4882,7708.6926
2006-01-31 14:10:00,32.24,32.24,32.21,32.23,22923.217364844302,15.4882,15.4882,15.4738,15.4834,22923.2174
2006-01-31 14:15:00,32.24,32.3,32.24,32.26,48382.18886296784,15.4882,15.517,15.4882,15.4978,48382.1889
2006-01-31 14:20:00,32.26,32.27,32.19,32.19,61872.40085201339,15.4978,15.5026,15.4642,15.4642,61872.4009
2006-01-31 14:25:00,32.19,32.26,32.19,32.26,31240.490922000205,15.4642,15.4978,15.4642,15.4978,31240.4909
2006-01-31 14:30:00,32.26,32.27,32.19,32.2,18561.720255604017,15.4978,15.5026,15.4642,15.469,18561.7203
2006-01-31 14:35:00,32.2,32.22,32.19,32.22,35094.83720458464,15.469,15.4786,15.4642,15.4786,35094.8372
2006-01-31 14:40:00,32.23,32.24,32.21,32.23,20894.614058220915,15.4834,15.4882,15.4738,15.4834,20894.6141
2006-01-31 14:45:00,32.23,32.24,32.19,32.21,30631.909930013186,15.4834,15.4882,15.4642,15.4738,30631.9099
2006-01-31 14:50:00,32.2,32.21,32.18,32.21,16330.256618318288,15.469,15.4738,15.4594,15.4738,16330.2566
2006-01-31 14:55:00,32.21,32.25,32.2,32.24,18257.42975961051,15.4738,15.493,15.469,15.4882,18257.4298
2006-01-31 15:00:00,32.23,32.3,32.22,32.25,25458.97149812354,15.4834,15.517,15.4786,15.493,25458.9715
2006-01-31 15:05:00,32.24,32.25,32.2,32.21,26473.27315143524,15.4882,15.493,15.469,15.4738,26473.2732
2006-01-31 15:10:00,32.2,32.21,32.17,32.18,20083.17273557156,15.469,15.4738,15.4546,15.4594,20083.1727
2006-01-31 15:15:00,32.18,32.18,32.16,32.18,37427.73100720154,15.4594,15.4594,15.4498,15.4594,37427.731
2006-01-31 15:20:00,32.18,32.22,32.18,32.19,20996.04422355209,15.4594,15.4786,15.4594,15.4642,20996.0442
2006-01-31 15:25:00,32.2,32.2,32.18,32.2,28704.73678872097,15.469,15.469,15.4594,15.469,28704.7368
2006-01-31 15:30:00,32.21,32.24,32.2,32.21,28704.73678872097,15.4738,15.4882,15.469,15.4738,28704.7368
2006-01-31 15:35:00,32.2,32.2,32.19,32.19,38746.32315650675,15.469,15.469,15.4642,15.4642,38746.3232
2006-01-31 15:40:00,32.19,32.19,32.15,32.15,89258.54549142915,15.4642,15.4642,15.445,15.445,89258.5455
2006-01-31 15:45:00,32.15,32.17,32.14,32.15,107718.835581702,15.445,15.4546,15.4402,15.445,107718.8356
2006-01-31 15:50:00,32.15,32.18,32.14,32.17,168881.2252763972,15.445,15.4594,15.4402,15.4546,168881.2253
2006-01-31 15:55:00,32.17,32.18,32.16,32.17,77086.92565168881,15.4546,15.4594,15.4498,15.4546,77086.9257
2006-02-01 09:30:00,32.14,32.24,32.14,32.22,64306.724819961455,15.4402,15.4882,15.4402,15.4786,64306.7248
2006-02-01 09:35:00,32.21,32.22,32.17,32.17,177908.50999087127,15.4738,15.4786,15.4546,15.4546,177908.51
2006-02-01 09:40:00,32.18,32.24,32.13,32.22,64002.43432396795,15.4594,15.4882,15.4354,15.4786,64002.4343
2006-02-01 09:45:00,32.23,32.29,32.18,32.29,56699.46242012375,15.4834,15.5122,15.4594,15.5122,56699.4624
2006-02-01 09:50:00,32.28,32.43,32.28,32.42,58423.77523075363,15.5074,15.5795,15.5074,15.5747,58423.7752
2006-02-01 09:55:00,32.44,32.44,32.33,32.34,31544.781417993712,15.5843,15.5843,15.5315,15.5363,31544.7814
2006-02-01 10:00:00,32.34,32.34,32.29,32.31,32457.652905974235,15.5363,15.5363,15.5122,15.5218,32457.6529
2006-02-01 10:05:00,32.31,32.31,32.27,32.28,29414.74794603915,15.5218,15.5218,15.5026,15.5074,29414.7479
2006-02-01 10:10:00,32.27,32.33,32.27,32.33,31139.06075666904,15.5026,15.5315,15.5026,15.5315,31139.0608
2006-02-01 10:15:00,32.33,32.33,32.29,32.33,32559.08307130541,15.5315,15.5315,15.5122,15.5315,32559.0831
2006-02-01 10:20:00,32.33,32.48,32.33,32.48,282787.30094330054,15.5315,15.6035,15.5315,15.6035,282787.3009
2006-02-01 10:25:00,32.48,32.5,32.42,32.49,33979.10538594178,15.6035,15.6131,15.5747,15.6083,33979.1054
2006-02-01 10:30:00,32.48,32.52,32.46,32.51,22314.636372857287,15.6035,15.6227,15.5939,15.6179,22314.6364
2006-02-01 10:35:00,32.49,32.51,32.44,32.45,155898.1641140075,15.6083,15.6179,15.5843,15.5891,155898.1641
2006-02-01 10:40:00,32.45,32.48,32.44,32.46,230449.3356324171,15.5891,15.6035,15.5843,15.5939,230449.3356
2006-02-01 10:45:00,32.45,32.51,32.44,32.44,102647.32731514351,15.5891,15.6179,15.5843,15.5843,102647.3273
2006-02-01 10:50:00,32.44,32.48,32.44,32.47,32964.803732630084,15.5843,15.6035,15.5843,15.5987,32964.8037
2006-02-01 10:55:00,32.47,32.47,32.43,32.45,9230.145045136424,15.5987,15.5987,15.5795,15.5891,9230.145
2006-02-01 11:00:00,32.44,32.47,32.43,32.47,31747.64174865605,15.5843,15.5987,15.5795,15.5987,31747.6417
2006-02-01 11:05:00,32.47,32.47,32.41,32.46,18054.56942894817,15.5987,15.5987,15.5699,15.5939,18054.5694
2006-02-01 11:10:00,32.46,32.49,32.44,32.44,45947.86489501978,15.5939,15.6083,15.5843,15.5843,45947.8649
2006-02-01 11:15:00,32.43,32.44,32.39,32.42,31139.06075666904,15.5795,15.5843,15.5603,15.5747,31139.0608
2006-02-01 11:20:00,32.43,32.43,32.39,32.4,19778.88223957805,15.5795,15.5795,15.5603,15.5651,19778.8822
2006-02-01 11:25:00,32.4,32.48,32.4,32.48,24343.23967948068,15.5651,15.6035,15.5651,15.6035,24343.2397
2006-02-01 11:30:00,32.48,32.48,32.43,32.43,202860.330662339,15.6035,15.6035,15.5795,15.5795,202860.3307
2006-02-01 11:35:00,32.44,32.48,32.44,32.48,14403.083477026068,15.5843,15.6035,15.5843,15.6035,14403.0835
2006-02-01 11:40:00,32.48,32.48,32.44,32.44,19778.88223957805,15.6035,15.6035,15.5843,15.5843,19778.8822
2006-02-01 11:45:00,32.44,32.48,32.44,32.48,12070.18967440917,15.5843,15.6035,15.5843,15.6035,12070.1897
2006-02-01 11:50:00,32.48,32.51,32.45,32.51,15924.53595699361,15.6035,15.6179,15.5891,15.6179,15924.536
2006-02-01 11:55:00,32.52,32.52,32.48,32.49,18257.42975961051,15.6227,15.6227,15.6035,15.6083,18257.4298
2006-02-01 12:00:00,32.49,32.51,32.49,32.51,10244.44669844812,15.6083,15.6179,15.6083,15.6179,10244.4467
2006-02-01 12:05:00,32.51,32.51,32.47,32.49,17953.139263617,15.6179,15.6179,15.5987,15.6083,17953.1393
2006-02-01 12:10:00,32.48,32.48,32.45,32.47,20996.04422355209,15.6035,15.6035,15.5891,15.5987,20996.0442
2006-02-01 12:15:00,32.47,32.49,32.46,32.46,10954.457855766304,15.5987,15.6083,15.5939,15.5939,10954.4579
2006-02-01 12:20:00,32.47,32.5,32.45,32.5,11765.89917841566,15.5987,15.6131,15.5891,15.6131,11765.8992
2006-02-01 12:25:00,32.49,32.52,32.49,32.51,10548.737194441626,15.6083,15.6227,15.6083,15.6179,10548.7372
2006-02-01 12:30:00,32.51,32.61,32.51,32.59,36007.70869256517,15.6179,15.666,15.6179,15.6564,36007.7087
2006-02-01 12:35:00,32.59,32.6,32.52,32.53,46556.4458870068,15.6564,15.6612,15.6227,15.6275,46556.4459
2006-02-01 12:40:00,32.52,32.52,32.49,32.49,11258.748351759814,15.6227,15.6227,15.6083,15.6083,11258.7484
2006-02-01 12:45:00,32.5,32.58,32.49,32.54,25357.54133279237,15.6131,15.6516,15.6083,15.6323,25357.5413
2006-02-01 12:50:00,32.57,32.62,32.57,32.61,17141.697940967642,15.6468,15.6708,15.6468,15.666,17141.6979
2006-02-01 12:55:00,32.6,32.62,32.57,32.57,9737.29587179227,15.6612,15.6708,15.6468,15.6468,9737.2959
2006-02-01 13:00:00,32.58,32.66,32.58,32.63,22618.926868850795,15.6516,15.69,15.6516,15.6756,22618.9269
2006-02-01 13:05:00,32.61,32.65,32.61,32.65,22517.496703519628,15.666,15.6852,15.666,15.6852,22517.4967
2006-02-01 13:10:00,32.66,32.66,32.6,32.61,52946.54630287048,15.69,15.69,15.6612,15.666,52946.5463
2006-02-01 13:15:00,32.6,32.6,32.57,32.58,21807.48554620144,15.6612,15.6612,15.6468,15.6516,21807.4855
2006-02-01 13:20:00,32.58,32.58,32.56,32.56,7708.692565168882,15.6516,15.6516,15.642,15.642,7708.6926
2006-02-01 13:25:00,32.56,32.59,32.56,32.58,12881.630997058524,15.642,15.6564,15.642,15.6516,12881.631
2006-02-01 13:30:00,32.58,32.58,32.53,32.54,24140.37934881834,15.6516,15.6516,15.6275,15.6323,24140.3793
2006-02-01 13:35:00,32.52,32.52,32.51,32.51,13591.642154376712,15.6227,15.6227,15.6179,15.6179,13591.6422
2006-02-01 13:40:00,32.51,32.56,32.51,32.56,23633.22852216249,15.6179,15.642,15.6179,15.642,23633.2285
2006-02-01 13:45:00,32.54,32.54,32.51,32.51,10345.876863779287,15.6323,15.6323,15.6179,15.6179,10345.8769
2006-02-01 13:50:00,32.5,32.53,32.5,32.52,14200.223146363727,15.6131,15.6275,15.6131,15.6227,14200.2231
2006-02-01 13:55:00,32.51,32.54,32.51,32.51,9433.005375798764,15.6179,15.6323,15.6179,15.6179,9433.0054
2006-02-01 14:00:00,32.51,32.58,32.51,32.57,21503.19505020793,15.6179,15.6516,15.6179,15.6468,21503.1951
2006-02-01 14:05:00,32.58,32.6,32.56,32.56,21300.3347195456,15.6516,15.6612,15.642,15.642,21300.3347
2006-02-01 14:10:00,32.56,32.56,32.54,32.54,10244.44669844812,15.642,15.642,15.6323,15.6323,10244.4467
2006-02-01 14:15:00,32.54,32.63,32.54,32.62,25560.40166345471,15.6323,15.6756,15.6323,15.6708,25560.4017
2006-02-01 14:20:00,32.62,32.63,32.61,32.61,20691.75372755857,15.6708,15.6756,15.666,15.666,20691.7537
2006-02-01 14:25:00,32.61,32.62,32.6,32.61,18257.42975961051,15.666,15.6708,15.6612,15.666,18257.4298
2006-02-01 14:30:00,32.61,32.67,32.61,32.64,15620.245461000102,15.666,15.6948,15.666,15.6804,15620.2455
2006-02-01 14:35:00,32.63,32.66,32.62,32.63,22720.357034181965,15.6756,15.69,15.6708,15.6756,22720.357
2006-02-01 14:40:00,32.63,32.63,32.54,32.55,16025.96612232478,15.6756,15.6756,15.6323,15.6371,16025.9661
2006-02-01 14:45:00,32.54,32.54,32.51,32.54,232477.93893904047,15.6323,15.6323,15.6179,15.6323,232477.9389
2006-02-01 14:50:00,32.53,32.55,32.53,32.53,51019.37316157825,15.6275,15.6371,15.6275,15.6275,51019.3732
2006-02-01 14:55:00,32.53,32.54,32.52,32.54,86012.78020083172,15.6275,15.6323,15.6227,15.6323,86012.7802
2006-02-01 15:00:00,32.53,32.55,32.53,32.54,48585.04919363018,15.6275,15.6371,15.6275,15.6323,48585.0492
2006-02-01 15:05:00,32.54,32.54,32.53,32.53,142712.24262095548,15.6323,15.6323,15.6275,15.6275,142712.2426
2006-02-01 15:10:00,32.53,32.56,32.52,32.56,84491.32772086418,15.6275,15.642,15.6227,15.642,84491.3277
2006-02-01 15:15:00,32.56,32.57,32.52,32.53,62176.6913480069,15.642,15.6468,15.6227,15.6275,62176.6913
2006-02-01 15:20:00,32.54,32.55,32.53,32.53,42397.809108428846,15.6323,15.6371,15.6275,15.6275,42397.8091
2006-02-01 15:25:00,32.53,32.54,32.52,32.53,85302.76904351354,15.6275,15.6323,15.6227,15.6275,85302.769
2006-02-01 15:30:00,32.53,32.54,32.53,32.53,61365.25002535754,15.6275,15.6323,15.6275,15.6275,61365.25
2006-02-01 15:35:00,32.54,32.55,32.53,32.54,81144.13226493559,15.6323,15.6371,15.6275,15.6323,81144.1323
2006-02-01 15:40:00,32.54,32.58,32.54,32.58,98387.2603712344,15.6323,15.6516,15.6323,15.6516,98387.2604
2006-02-01 15:45:00,32.57,32.62,32.56,32.6,84897.04838218886,15.6468,15.6708,15.642,15.6612,84897.0484
2006-02-01 15:50:00,32.59,32.6,32.55,32.55,96054.36656861752,15.6564,15.6612,15.6371,15.6371,96054.3666
2006-02-01 15:55:00,32.55,32.58,32.55,32.56,128613.44963992292,15.6371,15.6516,15.6371,15.642,128613.4496
2006-02-02 09:30:00,32.93,32.93,32.81,32.92,74246.88102241607,15.8197,15.8197,15.7621,15.8149,74246.881
2006-02-02 09:35:00,32.93,32.94,32.58,32.62,73435.4396997667,15.8197,15.8245,15.6516,15.6708,73435.4397
2006-02-02 09:40:00,32.61,32.67,32.58,32.61,56598.032254792575,15.666,15.6948,15.6516,15.666,56598.0323
2006-02-02 09:45:00,32.61,32.73,32.6,32.71,38137.742164519725,15.666,15.7236,15.6612,15.714,38137.7422
2006-02-02 09:50:00,32.7,32.8,32.62,32.79,65016.73597727964,15.7092,15.7572,15.6708,15.7524,65016.736
2006-02-02 09:55:00,32.82,32.97,32.79,32.92,45947.86489501978,15.7669,15.8389,15.7524,15.8149,45947.8649
2006-02-02 10:00:00,32.9,32.91,32.72,32.73,53352.26696419515,15.8053,15.8101,15.7188,15.7236,53352.267
2006-02-02 10:05:00,32.73,32.78,32.65,32.7,95141.495080637,15.7236,15.7476,15.6852,15.7092,95141.4951
2006-02-02 10:10:00,32.71,32.78,32.7,32.71,85201.33887818237,15.714,15.7476,15.7092,15.714,85201.3389
2006-02-02 10:15:00,32.67,32.68,32.58,32.63,165026.87899381277,15.6948,15.6996,15.6516,15.6756,165026.879
2006-02-02 10:20:00,32.64,32.66,32.59,32.63,43614.97109240288,15.6804,15.69,15.6564,15.6756,43614.9711
2006-02-02 10:25:00,32.63,32.64,32.58,32.58,40267.77563647429,15.6756,15.6804,15.6516,15.6516,40267.7756
2006-02-02 10:30:00,32.58,32.59,32.49,32.49,103560.19880312405,15.6516,15.6564,15.6083,15.6083,103560.1988
2006-02-02 10:35:00,32.49,32.52,32.38,32.4,100821.58433918247,15.6083,15.6227,15.5555,15.5651,100821.5843
2006-02-02 10:40:00,32.4,32.4,32.35,32.36,33167.664063292425,15.5651,15.5651,15.5411,15.5459,33167.6641
2006-02-02 10:45:00,32.36,32.36,32.28,32.3,115630.3884775332,15.5459,15.5459,15.5074,15.517,115630.3885
2006-02-02 10:50:00,32.29,32.29,32.22,32.23,26473.27315143524,15.5122,15.5122,15.4786,15.4834,26473.2732
2006-02-02 10:55:00,32.23,32.24,32.17,32.23,273962.8765594888,15.4834,15.4882,15.4546,15.4834,273962.8766
2006-02-02 11:00:00,32.24,32.39,32.22,32.39,37427.73100720154,15.4882,15.5603,15.4786,15.5603,37427.731
2006-02-02 11:05:00,32.39,32.43,32.35,32.37,39152.04381783142,15.5603,15.5795,15.5411,15.5507,39152.0438
2006-02-02 11:10:00,32.37,32.43,32.37,32.38,210366.16289684552,15.5507,15.5795,15.5507,15.5555,210366.1629
2006-02-02 11:15:00,32.39,32.4,32.32,32.32,27791.86530074044,15.5603,15.5651,15.5267,15.5267,27791.8653
2006-02-02 11:20:00,32.31,32.31,32.23,32.24,13794.502485039053,15.5218,15.5218,15.4834,15.4882,13794.5025
2006-02-02 11:25:00,32.24,32.24,32.14,32.18,281367.2786286641,15.4882,15.4882,15.4402,15.4594,281367.2786
2006-02-02 11:30:00,32.18,32.24,32.14,32.23,111573.18186428644,15.4594,15.4882,15.4402,15.4834,111573.1819
2006-02-02 11:35:00,32.23,32.27,32.22,32.27,259864.08357845625,15.4834,15.5026,15.4786,15.5026,259864.0836
2006-02-02 11:40:00,32.27,32.31,32.26,32.31,19474.59174358454,15.5026,15.5218,15.4978,15.5218,19474.5917
2006-02-02 11:45:00,32.31,32.38,32.31,32.37,54163.70828684451,15.5218,15.5555,15.5218,15.5507,54163.7083
2006-02-02 11:50:00,32.36,32.4,32.36,32.38,72928.28887311087,15.5459,15.5651,15.5459,15.5555,72928.2889
2006-02-02 11:55:00,32.4,32.42,32.37,32.4,44629.272745714574,15.5651,15.5747,15.5507,15.5651,44629.2727
2006-02-02 12:00:00,32.39,32.4,32.36,32.36,35500.55786590932,15.5603,15.5651,15.5459,15.5459,35500.5579
2006-02-02 12:05:00,32.36,32.36,32.33,32.34,121107.61740541636,15.5459,15.5459,15.5315,15.5363,121107.6174
2006-02-02 12:10:00,32.34,32.4,32.33,32.4,96358.65706461102,15.5363,15.5651,15.5315,15.5651,96358.6571
2006-02-02 12:15:00,32.4,32.41,32.37,32.37,47875.038036312,15.5651,15.5699,15.5507,15.5507,47875.038
2006-02-02 12:20:00,32.37,32.38,32.32,32.33,72218.27771579268,15.5507,15.5555,15.5267,15.5315,72218.2777
2006-02-02 12:25:00,32.32,32.32,32.31,32.31,39253.47398316259,15.5267,15.5267,15.5218,15.5218,39253.474
2006-02-02 12:30:00,32.31,32.33,32.29,32.33,37833.45166852622,15.5218,15.5315,15.5122,15.5315,37833.4517
2006-02-02 12:35:00,32.33,32.35,32.31,32.34,20488.89339689624,15.5315,15.5411,15.5218,15.5363,20488.8934
2006-02-02 12:40:00,32.34,32.39,32.33,32.36,13185.921493052034,15.5363,15.5603,15.5315,15.5459,13185.9215
2006-02-02 12:45:00,32.37,32.37,32.34,32.35,6390.100415863678,15.5507,15.5507,15.5363,15.5411,6390.1004
2006-02-02 12:50:00,32.35,32.44,32.35,32.43,36819.15001521452,15.5411,15.5843,15.5411,15.5795,36819.15
2006-02-02 12:55:00,32.43,32.45,32.42,32.44,36819.15001521452,15.5795,15.5891,15.5747,15.5843,36819.15
2006-02-02 13:00:00,32.44,32.44,32.38,32.39,6592.960746526017,15.5843,15.5843,15.5555,15.5603,6592.9607
2006-02-02 13:05:00,32.39,32.4,32.36,32.36,46353.58555634446,15.5603,15.5651,15.5459,15.5459,46353.5856
2006-02-02 13:10:00,32.36,32.41,32.35,32.41,12881.630997058524,15.5459,15.5699,15.5411,15.5699,12881.631
2006-02-02 13:15:00,32.41,32.43,32.41,32.41,8012.983061162389,15.5699,15.5795,15.5699,15.5699,8012.9831
2006-02-02 13:20:00,32.4,32.4,32.35,32.37,13185.921493052034,15.5651,15.5651,15.5411,15.5507,13185.9215
2006-02-02 13:25:00,32.38,32.38,32.34,32.34,9331.575210467594,15.5555,15.5555,15.5363,15.5363,9331.5752
2006-02-02 13:30:00,32.34,32.35,32.32,32.32,24343.23967948068,15.5363,15.5411,15.5267,15.5267,24343.2397
2006-02-02 13:35:00,32.32,32.32,32.29,32.31,21908.91571153261,15.5267,15.5267,15.5122,15.5218,21908.9157
2006-02-02 13:40:00,32.3,32.35,32.29,32.33,19474.59174358454,15.517,15.5411,15.5122,15.5315,19474.5917
2006-02-02 13:45:00,32.34,32.37,32.33,32.37,9737.29587179227,15.5363,15.5507,15.5315,15.5507,9737.2959
2006-02-02 13:50:00,32.37,32.37,32.35,32.37,6694.390911857186,15.5507,15.5507,15.5411,15.5507,6694.3909
2006-02-02 13:55:00,32.36,32.39,32.35,32.37,15417.385130337763,15.5459,15.5603,15.5411,15.5507,15417.3851
2006-02-02 14:00:00,32.37,32.37,32.34,32.35,20488.89339689624,15.5507,15.5507,15.5363,15.5411,20488.8934
2006-02-02 14:05:00,32.35,32.36,32.34,32.35,10853.027690435136,15.5411,15.5459,15.5363,15.5411,10853.0277
2006-02-02 14:10:00,32.36,32.47,32.35,32.47,34486.256212597626,15.5459,15.5987,15.5411,15.5987,34486.2562
2006-02-02 14:15:00,32.43,32.45,32.37,32.39,82564.15457957197,15.5795,15.5891,15.5507,15.5603,82564.1546
2006-02-02 14:20:00,32.37,32.41,32.37,32.38,21300.3347195456,15.5507,15.5699,15.5507,15.5555,21300.3347
2006-02-02 14:25:00,32.39,32.39,32.38,32.38,29516.17811137032,15.5603,15.5603,15.5555,15.5555,29516.1781
2006-02-02 14:30:00,32.39,32.44,32.39,32.43,41890.658281773,15.5603,15.5843,15.5603,15.5795,41890.6583
2006-02-02 14:35:00,32.43,32.44,32.4,32.4,30124.759103357337,15.5795,15.5843,15.5651,15.5651,30124.7591
2006-02-02 14:40:00,32.4,32.41,32.39,32.41,18358.85992494168,15.5651,15.5699,15.5603,15.5699,18358.8599
2006-02-02 14:45:00,32.41,32.42,32.39,32.42,39253.47398316259,15.5699,15.5747,15.5603,15.5747,39253.474
2006-02-02 14:50:00,32.41,32.43,32.41,32.41,33776.24505527944,15.5699,15.5795,15.5699,15.5699,33776.2451
2006-02-02 14:55:00,32.42,32.43,32.41,32.41,53555.12729485749,15.5747,15.5795,15.5699,15.5699,53555.1273
2006-02-02 15:00:00,32.41,32.42,32.41,32.41,27791.86530074044,15.5699,15.5747,15.5699,15.5699,27791.8653
2006-02-02 15:05:00,32.42,32.51,32.41,32.47,90374.27731007202,15.5747,15.6179,15.5699,15.5987,90374.2773
2006-02-02 15:10:00,32.47,32.5,32.44,32.49,93518.61243533828,15.5987,15.6131,15.5843,15.6083,93518.6124
2006-02-02 15:15:00,32.49,32.5,32.46,32.47,50512.22233492241,15.6083,15.6131,15.5939,15.5987,50512.2223
2006-02-02 15:20:00,32.46,32.48,32.45,32.48,48077.89836697434,15.5939,15.6035,15.5891,15.6035,48077.8984
2006-02-02 15:25:00,32.48,32.5,32.47,32.5,58728.06572674713,15.6035,15.6131,15.5987,15.6131,58728.0657
2006-02-02 15:30:00,32.5,32.5,32.49,32.5,103965.91946444871,15.6131,15.6131,15.6083,15.6131,103965.9195
2006-02-02 15:35:00,32.5,32.54,32.49,32.54,207323.25793691044,15.6131,15.6323,15.6083,15.6323,207323.2579
2006-02-02 15:40:00,32.53,32.54,32.5,32.5,239273.76001622883,15.6275,15.6323,15.6131,15.6131,239273.76
2006-02-02 15:45:00,32.5,32.53,32.48,32.52,138655.0360077087,15.6131,15.6275,15.6035,15.6227,138655.036
2006-02-02 15:50:00,32.52,32.52,32.46,32.46,75869.76366771478,15.6227,15.6227,15.5939,15.5939,75869.7637
2006-02-02 15:55:00,32.47,32.5,32.45,32.45,86824.22152348109,15.5987,15.6131,15.5891,15.5891,86824.2215
2006-02-03 09:30:00,32.29,32.3,32.11,32.19,81752.71325692261,15.5122,15.517,15.4258,15.4642,81752.7133
2006-02-03 09:35:00,32.19,32.19,32.04,32.05,61568.11035601988,15.4642,15.4642,15.3921,15.3969,61568.1104
2006-02-03 09:40:00,32.05,32.08,32.03,32.08,118064.71244548127,15.3969,15.4114,15.3873,15.4114,118064.7124
2006-02-03 09:45:00,32.12,32.12,32.05,32.11,48179.32853230551,15.4306,15.4306,15.3969,15.4258,48179.3285
2006-02-03 09:50:00,32.11,32.11,32.03,32.03,62886.70250532508,15.4258,15.4258,15.3873,15.3873,62886.7025
2006-02-03 09:55:00,32.03,32.07,31.99,32.01,41992.08844710417,15.3873,15.4066,15.3681,15.3777,41992.0884
2006-02-03 10:00:00,31.99,32.03,31.98,32.02,62886.70250532508,15.3681,15.3873,15.3633,15.3825,62886.7025
2006-02-03 10:05:00,32.01,32.17,32.01,32.06,54062.27812151334,15.3777,15.4546,15.3777,15.4017,54062.2781
2006-02-03 10:10:00,32.06,32.1,32.04,32.09,37630.59133786388,15.4017,15.421,15.3921,15.4162,37630.5913
2006-02-03 10:15:00,32.08,32.15,32.07,32.09,77796.936809007,15.4114,15.445,15.4066,15.4162,77796.9368
2006-02-03 10:20:00,32.09,32.22,32.09,32.22,65422.45663860432,15.4162,15.4786,15.4162,15.4786,65422.4566
2006-02-03 10:25:00,32.2,32.2,32.12,32.15,30327.61943401968,15.469,15.469,15.4306,15.445,30327.6194
2006-02-03 10:30:00,32.15,32.22,32.12,32.19,22416.066538188457,15.445,15.4786,15.4306,15.4642,22416.0665
2006-02-03 10:35:00,32.2,32.21,32.14,32.14,39862.05497514961,15.469,15.4738,15.4402,15.4402,39862.055
2006-02-03 10:40:00,32.14,32.15,32.12,32.13,87331.37235013692,15.4402,15.445,15.4306,15.4354,87331.3724
2006-02-03 10:45:00,32.14,32.19,32.14,32.17,37123.44051120804,15.4402,15.4642,15.4402,15.4546,37123.4405
2006-02-03 10:50:00,32.16,32.25,32.16,32.25,30327.61943401968,15.4498,15.493,15.4498,15.493,30327.6194
2006-02-03 10:55:00,32.26,32.32,32.24,32.3,28704.73678872097,15.4978,15.5267,15.4882,15.517,28704.7368
2006-02-03 11:00:00,32.3,32.43,32.3,32.36,47266.45704432498,15.517,15.5795,15.517,15.5459,47266.457
2006-02-03 11:05:00,32.36,32.36,32.27,32.29,44629.272745714574,15.5459,15.5459,15.5026,15.5122,44629.2727
2006-02-03 11:10:00,32.29,32.29,32.18,32.18,46252.155391013286,15.5122,15.5122,15.4594,15.4594,46252.1554
2006-02-03 11:15:00,32.17,32.17,32.14,32.16,113906.07566690334,15.4546,15.4546,15.4402,15.4498,113906.0757
2006-02-03 11:20:00,32.15,32.19,32.15,32.18,21198.904554214423,15.445,15.4642,15.445,15.4594,21198.9046
2006-02-03 11:25:00,32.17,32.18,32.15,32.17,24038.94918348717,15.4546,15.4594,15.445,15.4546,24038.9492
2006-02-03 11:30:00,32.16,32.17,32.14,32.15,18561.720255604017,15.4498,15.4546,15.4402,15.445,18561.7203
2006-02-03 11:35:00,32.15,32.24,32.14,32.21,30124.759103357337,15.445,15.4882,15.4402,15.4738,30124.7591
2006-02-03 11:40:00,32.2,32.25,32.14,32.17,44730.702911045744,15.469,15.493,15.4402,15.4546,44730.7029
2006-02-03 11:45:00,32.16,32.18,32.15,32.17,42600.66943909119,15.4498,15.4594,15.445,15.4546,42600.6694
2006-02-03 11:50:00,32.17,32.17,32.14,32.14,36616.28968455218,15.4546,15.4546,15.4402,15.4402,36616.2897
2006-02-03 11:55:00,32.13,32.17,32.1,32.17,52845.116137539306,15.4354,15.4546,15.421,15.4546,52845.1161
2006-02-03 12:00:00,32.17,32.19,32.17,32.18,13794.502485039053,15.4546,15.4642,15.4546,15.4594,13794.5025
2006-02-03 12:05:00,32.17,32.18,32.14,32.15,32254.79257531189,15.4546,15.4594,15.4402,15.445,32254.7926
2006-02-03 12:10:00,32.14,32.15,32.11,32.11,22314.636372857287,15.4402,15.445,15.4258,15.4258,22314.6364
2006-02-03 12:15:00,32.11,32.12,32.09,32.1,23633.22852216249,15.4258,15.4306,15.4162,15.421,23633.2285
2006-02-03 12:20:00,32.1,32.14,32.09,32.13,38847.75332183792,15.421,15.4402,15.4162,15.4354,38847.7533
2006-02-03 12:25:00,32.12,32.12,32.06,32.08,17851.70909828583,15.4306,15.4306,15.4017,15.4114,17851.7091
2006-02-03 12:30:00,32.08,32.08,32.05,32.06,16837.407444974135,15.4114,15.4114,15.3969,15.4017,16837.4074
2006-02-03 12:35:00,32.06,32.06,32.05,32.05,11258.748351759814,15.4017,15.4017,15.3969,15.3969,11258.7484
2006-02-03 12:40:00,32.05,32.06,32.05,32.05,10853.027690435136,15.3969,15.4017,15.3969,15.3969,10853.0277
2006-02-03 12:45:00,32.06,32.08,32.04,32.07,59032.35622274064,15.4017,15.4114,15.3921,15.4066,59032.3562
2006-02-03 12:50:00,32.07,32.13,32.07,32.11,37224.870676539205,15.4066,15.4354,15.4066,15.4258,37224.8707
2006-02-03 12:55:00,32.1,32.11,32.07,32.11,25966.12232477939,15.421,15.4258,15.4066,15.4258,25966.1223
2006-02-03 13:00:00,32.1,32.14,32.1,32.12,13084.491327720863,15.421,15.4402,15.421,15.4306,13084.4913
2006-02-03 13:05:00,32.11,32.11,32.08,32.09,25256.111167461204,15.4258,15.4258,15.4114,15.4162,25256.1112
2006-02-03 13:10:00,32.1,32.1,32.09,32.1,20083.17273557156,15.421,15.421,15.4162,15.421,20083.1727
2006-02-03 13:15:00,32.1,32.12,32.09,32.11,23227.507860837813,15.421,15.4306,15.4162,15.4258,23227.5079
2006-02-03 13:20:00,32.11,32.15,32.11,32.12,33877.67522061061,15.4258,15.445,15.4258,15.4306,33877.6752
2006-02-03 13:25:00,32.13,32.13,32.04,32.12,56192.3115934679,15.4354,15.4354,15.3921,15.4306,56192.3116
2006-02-03 13:30:00,32.12,32.12,32.08,32.1,23734.658687493666,15.4306,15.4306,15.4114,15.421,23734.6587
2006-02-03 13:35:00,32.1,32.1,32.09,32.1,28400.44629272745,15.421,15.421,15.4162,15.421,28400.4463
2006-02-03 13:40:00,32.1,32.12,32.09,32.09,47875.038036312,15.421,15.4306,15.4162,15.4162,47875.038
2006-02-03 13:45:00,32.09,32.1,32.09,32.09,39760.62480981844,15.4162,15.421,15.4162,15.4162,39760.6248
2006-02-03 13:50:00,32.1,32.12,32.06,32.12,33269.094228623595,15.421,15.4306,15.4017,15.4306,33269.0942
2006-02-03 13:55:00,32.11,32.11,32.08,32.09,26067.55249011056,15.4258,15.4258,15.4114,15.4162,26067.5525
2006-02-03 14:00:00,32.08,32.15,32.08,32.11,23734.658687493666,15.4114,15.445,15.4114,15.4258,23734.6587
2006-02-03 14:05:00,32.1,32.11,32.08,32.09,61568.11035601988,15.421,15.4258,15.4114,15.4162,61568.1104
2006-02-03 14:10:00,32.09,32.09,32.06,32.07,18561.720255604017,15.4162,15.4162,15.4017,15.4066,18561.7203
2006-02-03 14:15:00,32.06,32.09,32.04,32.05,118064.71244548127,15.4017,15.4162,15.3921,15.3969,118064.7124
2006-02-03 14:20:00,32.05,32.09,32.04,32.05,36819.15001521452,15.3969,15.4162,15.3921,15.3969,36819.15
2006-02-03 14:25:00,32.06,32.09,32.04,32.09,35703.41819657166,15.4017,15.4162,15.3921,15.4162,35703.4182
2006-02-03 14:30:00,32.09,32.12,32.06,32.06,32457.652905974235,15.4162,15.4306,15.4017,15.4017,32457.6529
2006-02-03 14:35:00,32.06,32.08,32.05,32.07,17750.27893295466,15.4017,15.4114,15.3969,15.4066,17750.2789
2006-02-03 14:40:00,32.07,32.07,32.05,32.06,35297.69753524698,15.4066,15.4066,15.3969,15.4017,35297.6975
2006-02-03 14:45:00,32.06,32.06,32.04,32.04,16533.116948980627,15.4017,15.4017,15.3921,15.3921,16533.1169
2006-02-03 14:50:00,32.04,32.06,32.04,32.05,43412.11076174054,15.3921,15.4017,15.3921,15.3969,43412.1108
2006-02-03 14:55:00,32.05,32.07,32.05,32.05,52845.116137539306,15.3969,15.4066,15.3969,15.3969,52845.1161
2006-02-03 15:00:00,32.05,32.07,32.05,32.05,45846.43472968861,15.3969,15.4066,15.3969,15.3969,45846.4347
2006-02-03 15:05:00,32.06,32.08,32.05,32.07,51019.37316157825,15.4017,15.4114,15.3969,15.4066,51019.3732
2006-02-03 15:10:00,32.08,32.08,32.05,32.05,14910.234303681917,15.4114,15.4114,15.3969,15.3969,14910.2343
2006-02-03 15:15:00,32.05,32.06,32.05,32.05,52743.685972208135,15.3969,15.4017,15.3969,15.3969,52743.686
2006-02-03 15:20:00,32.05,32.06,32.05,32.05,36920.580180545694,15.3969,15.4017,15.3969,15.3969,36920.5802
2006-02-03 15:25:00,32.05,32.08,32.05,32.05,58930.92605740947,15.3969,15.4114,15.3969,15.3969,58930.9261
2006-02-03 15:30:00,32.04,32.05,31.94,31.95,44527.8425803834,15.3921,15.3969,15.3441,15.3489,44527.8426
2006-02-03 15:35:00,31.95,31.96,31.94,31.95,46150.72522568212,15.3489,15.3537,15.3441,15.3489,46150.7252
2006-02-03 15:40:00,31.96,31.96,31.92,31.93,46252.155391013286,15.3537,15.3537,15.3345,15.3393,46252.1554
2006-02-03 15:45:00,31.93,32.02,31.93,32.02,77898.36697433816,15.3393,15.3825,15.3393,15.3825,77898.367
2006-02-03 15:50:00,32.02,32.04,31.98,31.99,96358.65706461102,15.3825,15.3921,15.3633,15.3681,96358.6571
2006-02-03 15:55:00,31.98,32.04,31.98,32.04,161679.68353788418,15.3633,15.3921,15.3633,15.3921,161679.6835
2006-02-06 09:30:00,31.9,31.99,31.89,31.94,64205.294654630285,15.3249,15.3681,15.3201,15.3441,64205.2947
2006-02-06 09:35:00,31.9,31.97,31.82,31.97,29617.60827670149,15.3249,15.3585,15.2865,15.3585,29617.6083
2006-02-06 09:40:00,31.97,32.14,31.94,32.05,43209.2504310782,15.3585,15.4402,15.3441,15.3969,43209.2504
2006-02-06 09:45:00,32.05,32.22,32.05,32.18,131250.6339385333,15.3969,15.4786,15.3969,15.4594,131250.6339
2006-02-06 09:50:00,32.18,32.2,32.18,32.19,10954.457855766304,15.4594,15.469,15.4594,15.4642,10954.4579
2006-02-06 09:55:00,32.17,32.17,32.04,32.09,33269.094228623595,15.4546,15.4546,15.3921,15.4162,33269.0942
2006-02-06 10:00:00,32.08,32.24,32.05,32.23,23633.22852216249,15.4114,15.4882,15.3969,15.4834,23633.2285
2006-02-06 10:05:00,32.21,32.23,32.19,32.22,22314.636372857287,15.4738,15.4834,15.4642,15.4786,22314.6364
2006-02-06 10:10:00,32.21,32.26,32.2,32.23,31341.92108733137,15.4738,15.4978,15.469,15.4834,31341.9211
2006-02-06 10:15:00,32.24,32.27,32.23,32.24,24850.39050613653,15.4882,15.5026,15.4834,15.4882,24850.3905
2006-02-06 10:20:00,32.25,32.27,32.21,32.25,33167.664063292425,15.493,15.5026,15.4738,15.493,33167.6641
2006-02-06 10:25:00,32.24,32.27,32.24,32.27,22213.20620752612,15.4882,15.5026,15.4882,15.5026,22213.2062
2006-02-06 10:30:00,32.25,32.25,32.2,32.25,11664.469013084492,15.493,15.493,15.469,15.493,11664.469
2006-02-06 10:35:00,32.25,32.29,32.24,32.29,19778.88223957805,15.493,15.5122,15.4882,15.5122,19778.8822
2006-02-06 10:40:00,32.28,32.29,32.21,32.23,18460.290090272847,15.5074,15.5122,15.4738,15.4834,18460.2901
2006-02-06 10:45:00,32.23,32.25,32.21,32.21,13490.21198904554,15.4834,15.493,15.4738,15.4738,13490.212
2006-02-06 10:50:00,32.23,32.24,32.17,32.18,15721.67562633127,15.4834,15.4882,15.4546,15.4594,15721.6756
2006-02-06 10:55:00,32.19,32.23,32.17,32.23,8418.703722487067,15.4642,15.4834,15.4546,15.4834,8418.7037
2006-02-06 11:00:00,32.23,32.27,32.23,32.26,13794.502485039053,15.4834,15.5026,15.4834,15.4978,13794.5025
2006-02-06 11:05:00,32.25,32.27,32.25,32.26,7201.541738513034,15.493,15.5026,15.493,15.4978,7201.5417
2006-02-06 11:10:00,32.25,32.27,32.22,32.23,10143.016533116948,15.493,15.5026,15.4786,15.4834,10143.0165
2006-02-06 11:15:00,32.22,32.23,32.22,32.22,4970.078101227305,15.4786,15.4834,15.4786,15.4786,4970.0781
2006-02-06 11:20:00,32.22,32.22,32.1,32.16,14910.234303681917,15.4786,15.4786,15.421,15.4498,14910.2343
2006-02-06 11:25:00,32.13,32.16,32.12,32.14,13591.642154376712,15.4354,15.4498,15.4306,15.4402,13591.6422
2006-02-06 11:30:00,32.13,32.17,32.12,32.16,15011.664469013083,15.4354,15.4546,15.4306,15.4498,15011.6645
2006-02-06 11:35:00,32.16,32.21,32.14,32.19,23126.077695506643,15.4498,15.4738,15.4402,15.4642,23126.0777
2006-02-06 11:40:00,32.19,32.21,32.16,32.18,25256.111167461204,15.4642,15.4738,15.4498,15.4594,25256.1112
2006-02-06 11:45:00,32.17,32.22,32.16,32.2,16735.977279642964,15.4546,15.4786,15.4498,15.469,16735.9773
2006-02-06 11:50:00,32.21,32.23,32.2,32.2,18561.720255604017,15.4738,15.4834,15.469,15.469,18561.7203
2006-02-06 11:55:00,32.2,32.2,32.18,32.18,22923.217364844302,15.469,15.469,15.4594,15.4594,22923.2174
2006-02-06 12:00:00,32.19,32.2,32.17,32.19,24038.94918348717,15.4642,15.469,15.4546,15.4642,24038.9492
2006-02-06 12:05:00,32.18,32.21,32.17,32.19,22720.357034181965,15.4594,15.4738,15.4546,15.4642,22720.357
2006-02-06 12:10:00,32.19,32.2,32.18,32.2,19981.74257024039,15.4642,15.469,15.4594,15.469,19981.7426
2006-02-06 12:15:00,32.19,32.19,32.17,32.18,16228.826452987118,15.4642,15.4642,15.4546,15.4594,16228.8265
2006-02-06 12:20:00,32.18,32.18,32.14,32.15,8925.854549142916,15.4594,15.4594,15.4402,15.445,8925.8545
2006-02-06 12:25:00,32.14,32.15,32.12,32.13,26371.842986104068,15.4402,15.445,15.4306,15.4354,26371.843
2006-02-06 12:30:00,32.14,32.15,32.13,32.14,21503.19505020793,15.4402,15.445,15.4354,15.4402,21503.1951
2006-02-06 12:35:00,32.14,32.16,32.11,32.13,21198.904554214423,15.4402,15.4498,15.4258,15.4354,21198.9046
2006-02-06 12:40:00,32.12,32.16,32.12,32.15,15823.10579166244,15.4306,15.4498,15.4306,15.445,15823.1058
2006-02-06 12:45:00,32.15,32.16,32.14,32.15,15214.524799675424,15.445,15.4498,15.4402,15.445,15214.5248
2006-02-06 12:50:00,32.16,32.16,32.11,32.15,18054.56942894817,15.4498,15.4498,15.4258,15.445,18054.5694
2006-02-06 12:55:00,32.14,32.15,32.13,32.14,26676.13348209757,15.4402,15.445,15.4354,15.4402,26676.1335
2006-02-06 13:00:00,32.14,32.15,32.12,32.15,28907.597119383303,15.4402,15.445,15.4306,15.445,28907.5971
2006-02-06 13:05:00,32.14,32.16,32.11,32.15,16228.826452987118,15.4402,15.4498,15.4258,15.445,16228.8265
2006-02-06 13:10:00,32.15,32.21,32.15,32.19,14098.79298103256,15.445,15.4738,15.445,15.4642,14098.793
2006-02-06 13:15:00,32.19,32.2,32.17,32.18,10548.737194441626,15.4642,15.469,15.4546,15.4594,10548.7372
2006-02-06 13:20:00,32.18,32.23,32.16,32.17,15315.954965006593,15.4594,15.4834,15.4498,15.4546,15315.955
2006-02-06 13:25:00,32.17,32.18,32.13,32.15,17648.84876762349,15.4546,15.4594,15.4354,15.445,17648.8488
2006-02-06 13:30:00,32.15,32.2,32.14,32.15,22923.217364844302,15.445,15.469,15.4402,15.445,22923.2174
2006-02-06 13:35:00,32.16,32.18,32.11,32.17,17851.70909828583,15.4498,15.4594,15.4258,15.4546,17851.7091
2006-02-06 13:40:00,32.15,32.22,32.15,32.2,31139.06075666904,15.445,15.4786,15.445,15.469,31139.0608
2006-02-06 13:45:00,32.21,32.21,32.19,32.21,11968.759509078,15.4738,15.4738,15.4642,15.4738,11968.7595
2006-02-06 13:50:00,32.21,32.21,32.16,32.17,23836.08885282483,15.4738,15.4738,15.4498,15.4546,23836.0889
2006-02-06 13:55:00,32.17,32.21,32.16,32.16,49295.06035094837,15.4546,15.4738,15.4498,15.4498,49295.0604
2006-02-06 14:00:00,32.15,32.17,32.12,32.15,61568.11035601988,15.445,15.4546,15.4306,15.445,61568.1104
2006-02-06 14:05:00,32.14,32.18,32.13,32.17,31950.50207931839,15.4402,15.4594,15.4354,15.4546,31950.5021
2006-02-06 14:10:00,32.16,32.17,32.15,32.17,20996.04422355209,15.4498,15.4546,15.445,15.4546,20996.0442
2006-02-06 14:15:00,32.16,32.17,32.14,32.14,23227.507860837813,15.4498,15.4546,15.4402,15.4402,23227.5079
2006-02-06 14:20:00,32.14,32.16,32.14,32.16,10447.307029110458,15.4402,15.4498,15.4402,15.4498,10447.307
2006-02-06 14:25:00,32.16,32.17,32.15,32.16,18358.85992494168,15.4498,15.4546,15.445,15.4498,18358.8599
2006-02-06 14:30:00,32.16,32.19,32.16,32.18,22821.78719951313,15.4498,15.4642,15.4498,15.4594,22821.7872
2006-02-06 14:35:00,32.17,32.2,32.17,32.18,23024.64753017548,15.4546,15.469,15.4546,15.4594,23024.6475
2006-02-06 14:40:00,32.18,32.19,32.15,32.17,16938.837610305305,15.4594,15.4642,15.445,15.4546,16938.8376
2006-02-06 14:45:00,32.16,32.19,32.16,32.19,12374.480170402678,15.4498,15.4642,15.4498,15.4642,12374.4802
2006-02-06 14:50:00,32.19,32.19,32.16,32.17,18866.010751597525,15.4642,15.4642,15.4498,15.4546,18866.0108
2006-02-06 14:55:00,32.18,32.22,32.18,32.21,14403.083477026068,15.4594,15.4786,15.4594,15.4738,14403.0835
2006-02-06 15:00:00,32.2,32.21,32.19,32.19,16228.826452987118,15.469,15.4738,15.4642,15.4642,16228.8265
2006-02-06 15:05:00,32.19,32.2,32.18,32.19,21097.474388883253,15.4642,15.469,15.4594,15.4642,21097.4744
2006-02-06 15:10:00,32.19,32.23,32.18,32.2,27386.14463941576,15.4642,15.4834,15.4594,15.469,27386.1446
2006-02-06 15:15:00,32.21,32.22,32.19,32.19,28806.166954052136,15.4738,15.4786,15.4642,15.4642,28806.167
2006-02-06 15:20:00,32.19,32.23,32.19,32.23,30023.32893802617,15.4642,15.4834,15.4642,15.4834,30023.3289
2006-02-06 15:25:00,32.22,32.25,32.22,32.24,25154.68100213004,15.4786,15.493,15.4786,15.4882,25154.681
2006-02-06 15:30:00,32.25,32.28,32.24,32.26,32761.943401967743,15.493,15.5074,15.4882,15.4978,32761.9434
2006-02-06 15:35:00,32.26,32.27,32.25,32.26,33573.3847246171,15.4978,15.5026,15.493,15.4978,33573.3847
2006-02-06 15:40:00,32.27,32.31,32.26,32.31,56598.032254792575,15.5026,15.5218,15.4978,15.5218,56598.0323
2006-02-06 15:45:00,32.3,32.31,32.28,32.29,38036.31199918856,15.517,15.5218,15.5074,15.5122,38036.312
2006-02-06 15:50:00,32.29,32.29,32.24,32.24,44426.41241505224,15.5122,15.5122,15.4882,15.4882,44426.4124
2006-02-06 15:55:00,32.24,32.28,32.22,32.28,54467.99878283802,15.4882,15.5074,15.4786,15.5074,54467.9988
2006-02-07 09:30:00,32.17,32.17,32.15,32.15,22314.636372857287,15.4546,15.4546,15.445,15.445,22314.6364
2006-02-07 09:35:00,32.14,32.18,32.13,32.18,10041.58636778578,15.4402,15.4594,15.4354,15.4594,10041.5864
2006-02-07 09:40:00,32.18,32.26,32.13,32.26,16330.256618318288,15.4594,15.4978,15.4354,15.4978,16330.2566
2006-02-07 09:45:00,32.27,32.28,32.25,32.27,25560.40166345471,15.5026,15.5074,15.493,15.5026,25560.4017
2006-02-07 09:50:00,32.27,32.27,32.19,32.25,10853.027690435136,15.5026,15.5026,15.4642,15.493,10853.0277
2006-02-07 09:55:00,32.23,32.28,32.23,32.24,58829.4958920783,15.4834,15.5074,15.4834,15.4882,58829.4959
2006-02-07 10:00:00,32.25,32.25,32.16,32.2,34486.256212597626,15.493,15.493,15.4498,15.469,34486.2562
2006-02-07 10:05:00,32.21,32.24,32.19,32.23,16330.256618318288,15.4738,15.4882,15.4642,15.4834,16330.2566
2006-02-07 10:10:00,32.23,32.25,32.16,32.19,22821.78719951313,15.4834,15.493,15.4498,15.4642,22821.7872
2006-02-07 10:15:00,32.18,32.24,32.18,32.21,13084.491327720863,15.4594,15.4882,15.4594,15.4738,13084.4913
2006-02-07 10:20:00,32.21,32.21,32.04,32.05,34790.54670859114,15.4738,15.4738,15.3921,15.3969,34790.5467
2006-02-07 10:25:00,32.04,32.12,32.01,32.11,22923.217364844302,15.3921,15.4306,15.3777,15.4258,22923.2174
2006-02-07 10:30:00,32.11,32.11,32.02,32.02,7911.552895831221,15.4258,15.4258,15.3825,15.3825,7911.5529
2006-02-07 10:35:00,32.02,32.04,31.98,31.98,132974.9467491632,15.3825,15.3921,15.3633,15.3633,132974.9467
2006-02-07 10:40:00,31.98,31.98,31.9,31.91,23734.658687493666,15.3633,15.3633,15.3249,15.3297,23734.6587
2006-02-07 10:45:00,31.9,31.96,31.9,31.96,17040.267775636476,15.3249,15.3537,15.3249,15.3537,17040.2678
2006-02-07 10:50:00,31.96,31.97,31.92,31.94,38340.60249518207,15.3537,15.3585,15.3345,15.3441,38340.6025
2006-02-07 10:55:00,31.95,31.99,31.95,31.96,15417.385130337763,15.3489,15.3681,15.3489,15.3537,15417.3851
2006-02-07 11:00:00,31.96,32.03,31.96,32.03,71812.557054468,15.3537,15.3873,15.3537,15.3873,71812.5571
2006-02-07 11:05:00,32.03,32.13,32.03,32.04,91997.15995537072,15.3873,15.4354,15.3873,15.3921,91997.16
2006-02-07 11:10:00,32.05,32.07,32.04,32.05,17750.27893295466,15.3969,15.4066,15.3921,15.3969,17750.2789
2006-02-07 11:15:00,32.05,32.05,32.01,32.01,10548.737194441626,15.3969,15.3969,15.3777,15.3777,10548.7372
2006-02-07 11:20:00,32.0,32.12,32.0,32.08,49599.35084694188,15.3729,15.4306,15.3729,15.4114,49599.3508
2006-02-07 11:25:00,32.1,32.14,32.06,32.12,19271.731412922203,15.421,15.4402,15.4017,15.4306,19271.7314
2006-02-07 11:30:00,32.11,32.11,32.03,32.03,7708.692565168882,15.4258,15.4258,15.3873,15.3873,7708.6926
2006-02-07 11:35:00,32.04,32.07,32.02,32.05,22416.066538188457,15.3921,15.4066,15.3825,15.3969,22416.0665
2006-02-07 11:40:00,32.05,32.06,32.02,32.04,8621.564053149406,15.3969,15.4017,15.3825,15.3921,8621.5641
2006-02-07 11:45:00,32.05,32.08,32.04,32.04,17040.267775636476,15.3969,15.4114,15.3921,15.3921,17040.2678
2006-02-07 11:50:00,32.04,32.04,32.0,32.02,17953.139263617,15.3921,15.3921,15.3729,15.3825,17953.1393
2006-02-07 11:55:00,32.03,32.09,32.02,32.06,16634.547114311797,15.3873,15.4162,15.3825,15.4017,16634.5471
2006-02-07 12:00:00,32.05,32.07,32.0,32.04,28299.016127396288,15.3969,15.4066,15.3729,15.3921,28299.0161
2006-02-07 12:05:00,32.04,32.05,32.02,32.02,18967.440916928696,15.3921,15.3969,15.3825,15.3825,18967.4409
2006-02-07 12:10:00,32.02,32.02,31.95,32.0,27386.14463941576,15.3825,15.3825,15.3489,15.3729,27386.1446
2006-02-07 12:15:00,32.0,32.0,31.95,31.95,14605.943807688407,15.3729,15.3729,15.3489,15.3489,14605.9438
2006-02-07 12:20:00,31.95,31.96,31.91,31.96,21807.48554620144,15.3489,15.3537,15.3297,15.3537,21807.4855
2006-02-07 12:25:00,31.96,31.99,31.96,31.98,20793.183892889745,15.3537,15.3681,15.3537,15.3633,20793.1839
2006-02-07 12:30:00,31.98,32.01,31.97,32.01,13287.351658383202,15.3633,15.3777,15.3585,15.3777,13287.3517
2006-02-07 12:35:00,32.0,32.01,32.0,32.01,7505.832234506543,15.3729,15.3777,15.3729,15.3777,7505.8322
2006-02-07 12:40:00,32.0,32.0,31.97,31.97,12171.61983974034,15.3729,15.3729,15.3585,15.3585,12171.6198
2006-02-07 12:45:00,31.98,31.98,31.96,31.96,14403.083477026068,15.3633,15.3633,15.3537,15.3537,14403.0835
2006-02-07 12:50:00,31.96,31.99,31.96,31.99,48280.75869763668,15.3537,15.3681,15.3537,15.3681,48280.7587
2006-02-07 12:55:00,31.99,32.02,31.99,32.02,6795.821077188356,15.3681,15.3825,15.3681,15.3825,6795.8211
2006-02-07 13:00:00,32.02,32.04,31.93,31.97,25256.111167461204,15.3825,15.3921,15.3393,15.3585,25256.1112
2006-02-07 13:05:00,31.97,31.98,31.92,31.92,34384.826047266455,15.3585,15.3633,15.3345,15.3345,34384.826
2006-02-07 13:10:00,31.92,31.93,31.89,31.91,50309.36200426007,15.3345,15.3393,15.3201,15.3297,50309.362
2006-02-07 13:15:00,31.91,31.98,31.91,31.97,16938.837610305305,15.3297,15.3633,15.3297,15.3585,16938.8376
2006-02-07 13:20:00,31.97,32.02,31.95,32.0,19778.88223957805,15.3585,15.3825,15.3489,15.3729,19778.8822
2006-02-07 13:25:00,32.0,32.02,31.98,31.99,18561.720255604017,15.3729,15.3825,15.3633,15.3681,18561.7203
2006-02-07 13:30:00,31.99,31.99,31.94,31.95,18663.150420935188,15.3681,15.3681,15.3441,15.3489,18663.1504
2006-02-07 13:35:00,31.94,31.94,31.92,31.92,23531.79835683132,15.3441,15.3441,15.3345,15.3345,23531.7984
2006-02-07 13:40:00,31.92,31.93,31.91,31.91,17750.27893295466,15.3345,15.3393,15.3297,15.3297,17750.2789
2006-02-07 13:45:00,31.92,31.93,31.91,31.91,21604.6252155391,15.3345,15.3393,15.3297,15.3297,21604.6252
2006-02-07 13:50:00,31.91,31.92,31.85,31.88,21604.6252155391,15.3297,15.3345,15.3009,15.3153,21604.6252
2006-02-07 13:55:00,31.88,31.95,31.88,31.95,43716.40125773405,15.3153,15.3489,15.3153,15.3489,43716.4013
2006-02-07 14:00:00,31.95,31.95,31.88,31.9,40267.77563647429,15.3489,15.3489,15.3153,15.3249,40267.7756
2006-02-07 14:05:00,31.88,31.88,31.84,31.85,23633.22852216249,15.3153,15.3153,15.2961,15.3009,23633.2285
2006-02-07 14:10:00,31.84,31.86,31.81,31.86,33370.524393954765,15.2961,15.3057,15.2816,15.3057,33370.5244
2006-02-07 14:15:00,31.86,31.89,31.84,31.89,13997.36281570139,15.3057,15.3201,15.2961,15.3201,13997.3628
2006-02-07 14:20:00,31.87,31.91,31.87,31.9,17344.558271629983,15.3105,15.3297,15.3105,15.3249,17344.5583
2006-02-07 14:25:00,31.89,31.97,31.89,31.96,18054.56942894817,15.3201,15.3585,15.3201,15.3537,18054.5694
2006-02-07 14:30:00,31.94,31.95,31.86,31.88,42499.23927376002,15.3441,15.3489,15.3057,15.3153,42499.2393
2006-02-07 14:35:00,31.88,31.9,31.88,31.89,41484.93762044832,15.3153,15.3249,15.3153,15.3201,41484.9376
2006-02-07 14:40:00,31.89,31.9,31.88,31.89,30733.34009534436,15.3201,15.3249,15.3153,15.3201,30733.3401
2006-02-07 14:45:00,31.89,31.91,31.88,31.9,32254.79257531189,15.3201,15.3297,15.3153,15.3249,32254.7926
2006-02-07 14:50:00,31.9,31.9,31.86,31.87,22010.34587686378,15.3249,15.3249,15.3057,15.3105,22010.3459
2006-02-07 14:55:00,31.87,31.89,31.86,31.89,30936.200426006693,15.3105,15.3201,15.3057,15.3201,30936.2004
2006-02-07 15:00:00,31.89,31.89,31.86,31.86,41586.36778577949,15.3201,15.3201,15.3057,15.3057,41586.3678
2006-02-07 15:05:00,31.86,31.87,31.86,31.87,25763.26199411705,15.3057,15.3105,15.3057,15.3105,25763.262
2006-02-07 15:10:00,31.87,31.9,31.85,31.89,47570.747540318494,15.3105,15.3249,15.3009,15.3201,47570.7475
2006-02-07 15:15:00,31.89,31.89,31.85,31.87,34587.6863779288,15.3201,15.3201,15.3009,15.3105,34587.6864
2006-02-07 15:20:00,31.87,31.88,31.84,31.84,43614.97109240288,15.3105,15.3153,15.2961,15.2961,43614.9711
2006-02-07 15:25:00,31.85,31.88,31.84,31.85,35297.69753524698,15.3009,15.3153,15.2961,15.3009,35297.6975
2006-02-07 15:30:00,31.85,31.87,31.85,31.86,21604.6252155391,15.3009,15.3105,15.3009,15.3057,21604.6252
2006-02-07 15:35:00,31.86,31.86,31.83,31.83,36819.15001521452,15.3057,15.3057,15.2913,15.2913,36819.15
2006-02-07 15:40:00,31.83,31.85,31.83,31.85,56496.602089461405,15.2913,15.3009,15.2913,15.3009,56496.6021
2006-02-07 15:45:00,31.85,31.86,31.84,31.84,60452.378537377015,15.3009,15.3057,15.2961,15.2961,60452.3785
2006-02-07 15:50:00,31.85,31.88,31.84,31.88,116238.96946952023,15.3009,15.3153,15.2961,15.3153,116238.9695
2006-02-07 15:55:00,31.87,31.93,31.85,31.92,130946.34344253982,15.3105,15.3393,15.3009,15.3345,130946.3434
2006-02-08 09:30:00,32.1,32.1,32.09,32.09,71203.97606248099,15.421,15.421,15.4162,15.4162,71203.9761
2006-02-08 09:35:00,32.09,32.1,31.91,32.0,47165.02687899381,15.4162,15.421,15.3297,15.3729,47165.0269
2006-02-08 09:40:00,32.0,32.05,31.94,31.98,31544.781417993712,15.3729,15.3969,15.3441,15.3633,31544.7814
2006-02-08 09:45:00,31.94,32.02,31.89,31.97,34384.826047266455,15.3441,15.3825,15.3201,15.3585,34384.826
2006-02-08 09:50:00,31.97,31.97,31.89,31.89,13895.93265037022,15.3585,15.3585,15.3201,15.3201,13895.9327
2006-02-08 09:55:00,31.89,31.96,31.86,31.96,33269.094228623595,15.3201,15.3537,15.3057,15.3537,33269.0942
2006-02-08 10:00:00,31.97,31.98,31.93,31.94,16431.686783649457,15.3585,15.3633,15.3393,15.3441,16431.6868
2006-02-08 10:05:00,31.94,31.95,31.88,31.93,56293.74175879906,15.3441,15.3489,15.3153,15.3393,56293.7418
2006-02-08 10:10:00,31.94,31.94,31.9,31.9,17445.988436961154,15.3441,15.3441,15.3249,15.3249,17445.9884
2006-02-08 10:15:00,31.89,31.93,31.86,31.89,48889.339689623695,15.3201,15.3393,15.3057,15.3201,48889.3397
2006-02-08 10:20:00,31.89,31.95,31.89,31.93,33471.95455928593,15.3201,15.3489,15.3201,15.3393,33471.9546
2006-02-08 10:25:00,31.93,31.95,31.89,31.94,18358.85992494168,15.3393,15.3489,15.3201,15.3441,18358.8599
2006-02-08 10:30:00,31.92,31.96,31.89,31.94,31544.781417993712,15.3345,15.3537,15.3201,15.3441,31544.7814
2006-02-08 10:35:00,31.95,31.95,31.9,31.9,22111.77604219495,15.3489,15.3489,15.3249,15.3249,22111.776
2006-02-08 10:40:00,31.91,31.93,31.9,31.91,19170.30124759104,15.3297,15.3393,15.3249,15.3297,19170.3012
2006-02-08 10:45:00,31.91,31.95,31.91,31.94,29516.17811137032,15.3297,15.3489,15.3297,15.3441,29516.1781
2006-02-08 10:50:00,31.94,31.95,31.86,31.87,60452.378537377015,15.3441,15.3489,15.3057,15.3105,60452.3785
2006-02-08 10:55:00,31.87,31.91,31.87,31.9,48280.75869763668,15.3105,15.3297,15.3105,15.3249,48280.7587
2006-02-08 11:00:00,31.9,31.9,31.82,31.83,31443.35125266254,15.3249,15.3249,15.2865,15.2913,31443.3513
2006-02-08 11:05:00,31.83,31.84,31.81,31.81,29211.88761537681,15.2913,15.2961,15.2816,15.2816,29211.8876
2006-02-08 11:10:00,31.81,31.81,31.8,31.81,11563.038847753322,15.2816,15.2816,15.2768,15.2816,11563.0388
2006-02-08 11:15:00,31.81,31.81,31.8,31.8,98691.55086722792,15.2816,15.2816,15.2768,15.2768,98691.5509
2006-02-08 11:20:00,31.81,31.83,31.8,31.81,14403.083477026068,15.2816,15.2913,15.2768,15.2816,14403.0835
2006-02-08 11:25:00,31.81,31.81,31.79,31.8,46759.30621766914,15.2816,15.2816,15.272,15.2768,46759.3062
2006-02-08 11:30:00,31.8,31.81,31.8,31.81,10954.457855766304,15.2768,15.2816,15.2768,15.2816,10954.4579
2006-02-08 11:35:00,31.81,31.81,31.8,31.81,22416.066538188457,15.2816,15.2816,15.2768,15.2816,22416.0665
2006-02-08 11:40:00,31.81,31.81,31.81,31.81,6897.2512425195255,15.2816,15.2816,15.2816,15.2816,6897.2512
2006-02-08 11:45:00,31.81,31.82,31.8,31.82,21604.6252155391,15.2816,15.2865,15.2768,15.2865,21604.6252
2006-02-08 11:50:00,31.82,31.82,31.81,31.82,2332.8938026168985,15.2865,15.2865,15.2816,15.2865,2332.8938
2006-02-08 11:55:00,31.81,31.82,31.8,31.8,16127.396287655947,15.2816,15.2865,15.2768,15.2768,16127.3963
2006-02-08 12:00:00,31.81,31.81,31.8,31.81,40064.91530581195,15.2816,15.2816,15.2768,15.2816,40064.9153
2006-02-08 12:05:00,31.81,31.83,31.8,31.81,20387.463231565067,15.2816,15.2913,15.2768,15.2816,20387.4632
2006-02-08 12:10:00,31.81,31.81,31.81,31.81,8012.983061162389,15.2816,15.2816,15.2816,15.2816,8012.9831
2006-02-08 12:15:00,31.81,31.81,31.8,31.81,7302.971903844204,15.2816,15.2816,15.2768,15.2816,7302.9719
2006-02-08 12:20:00,31.81,31.81,31.8,31.81,16431.686783649457,15.2816,15.2816,15.2768,15.2816,16431.6868
2006-02-08 12:25:00,31.8,31.81,31.8,31.81,17547.41860229232,15.2768,15.2816,15.2768,15.2816,17547.4186
2006-02-08 12:30:00,31.81,31.81,31.8,31.81,17953.139263617,15.2816,15.2816,15.2768,15.2816,17953.1393
2006-02-08 12:35:00,31.8,31.81,31.8,31.81,5375.798762551983,15.2768,15.2816,15.2768,15.2816,5375.7988
2006-02-08 12:40:00,31.8,31.81,31.8,31.8,20387.463231565067,15.2768,15.2816,15.2768,15.2768,20387.4632
2006-02-08 12:45:00,31.8,31.81,31.8,31.8,4868.647935896135,15.2768,15.2816,15.2768,15.2768,4868.6479
2006-02-08 12:50:00,31.81,31.81,31.8,31.81,23430.36819150015,15.2816,15.2816,15.2768,15.2816,23430.3682
2006-02-08 12:55:00,31.81,31.84,31.81,31.83,24140.37934881834,15.2816,15.2961,15.2816,15.2913,24140.3793
2006-02-08 13:00:00,31.82,31.84,31.82,31.83,15214.524799675424,15.2865,15.2961,15.2865,15.2913,15214.5248
2006-02-08 13:05:00,31.84,31.84,31.82,31.82,218886.2967846637,15.2961,15.2961,15.2865,15.2865,218886.2968
2006-02-08 13:10:00,31.82,31.83,31.81,31.81,13185.921493052034,15.2865,15.2913,15.2816,15.2816,13185.9215
2006-02-08 13:15:00,31.81,31.81,31.81,31.81,7810.122730500051,15.2816,15.2816,15.2816,15.2816,7810.1227
2006-02-08 13:20:00,31.81,31.81,31.78,31.78,11360.178517090982,15.2816,15.2816,15.2672,15.2672,11360.1785
2006-02-08 13:25:00,31.78,31.81,31.78,31.81,49802.21117760422,15.2672,15.2816,15.2672,15.2816,49802.2112
2006-02-08 13:30:00,31.81,31.83,31.8,31.81,16431.686783649457,15.2816,15.2913,15.2768,15.2816,16431.6868
2006-02-08 13:35:00,31.81,31.81,31.81,31.81,9027.284714474084,15.2816,15.2816,15.2816,15.2816,9027.2847
2006-02-08 13:40:00,31.81,31.81,31.8,31.8,6085.809919870169,15.2816,15.2816,15.2768,15.2768,6085.8099
2006-02-08 13:45:00,31.81,31.81,31.79,31.8,6390.100415863678,15.2816,15.2816,15.272,15.2768,6390.1004
2006-02-08 13:50:00,31.79,31.79,31.77,31.79,37934.88183385739,15.272,15.272,15.2624,15.272,37934.8818
2006-02-08 13:55:00,31.78,31.79,31.78,31.79,25661.83182878588,15.2672,15.272,15.2672,15.272,25661.8318
2006-02-08 14:00:00,31.79,31.79,31.76,31.77,29516.17811137032,15.272,15.272,15.2576,15.2624,29516.1781
2006-02-08 14:05:00,31.77,31.77,31.74,31.75,41789.22811644183,15.2624,15.2624,15.248,15.2528,41789.2281
2006-02-08 14:10:00,31.74,31.74,31.72,31.73,30530.47976468201,15.248,15.248,15.2384,15.2432,30530.4798
2006-02-08 14:15:00,31.73,31.74,31.7,31.7,50512.22233492241,15.2432,15.248,15.2288,15.2288,50512.2223
2006-02-08 14:20:00,31.7,31.7,31.66,31.68,59336.64671873416,15.2288,15.2288,15.2096,15.2192,59336.6467
2006-02-08 14:25:00,31.68,31.71,31.68,31.7,26676.13348209757,15.2192,15.2336,15.2192,15.2288,26676.1335
2006-02-08 14:30:00,31.68,31.75,31.68,31.73,33776.24505527944,15.2192,15.2528,15.2192,15.2432,33776.2451
2006-02-08 14:35:00,31.72,31.75,31.71,31.72,35906.278527234,15.2384,15.2528,15.2336,15.2384,35906.2785
2006-02-08 14:40:00,31.71,31.75,31.71,31.74,32761.943401967743,15.2336,15.2528,15.2336,15.248,32761.9434
2006-02-08 14:45:00,31.75,31.75,31.74,31.74,20083.17273557156,15.2528,15.2528,15.248,15.248,20083.1727
2006-02-08 14:50:00,31.74,31.81,31.74,31.81,67248.19961456537,15.248,15.2816,15.248,15.2816,67248.1996
2006-02-08 14:55:00,31.81,31.92,31.81,31.89,130540.62278121512,15.2816,15.3345,15.2816,15.3201,130540.6228
2006-02-08 15:00:00,31.9,31.9,31.84,31.86,42499.23927376002,15.3249,15.3249,15.2961,15.3057,42499.2393
2006-02-08 15:05:00,31.86,31.88,31.84,31.86,72623.99837711736,15.3057,15.3153,15.2961,15.3057,72623.9984
2006-02-08 15:10:00,31.86,31.88,31.81,31.83,42600.66943909119,15.3057,15.3153,15.2816,15.2913,42600.6694
2006-02-08 15:15:00,31.83,31.84,31.81,31.84,37934.88183385739,15.2913,15.2961,15.2816,15.2961,37934.8818
2006-02-08 15:20:00,31.83,31.84,31.79,31.8,50106.501673597726,15.2913,15.2961,15.272,15.2768,50106.5017
2006-02-08 15:25:00,31.81,31.81,31.75,31.75,39152.04381783142,15.2816,15.2816,15.2528,15.2528,39152.0438
2006-02-08 15:30:00,31.75,31.76,31.75,31.76,61162.3896946952,15.2528,15.2576,15.2528,15.2576,61162.3897
2006-02-08 15:35:00,31.76,31.79,31.75,31.78,53555.12729485749,15.2576,15.272,15.2528,15.2672,53555.1273
2006-02-08 15:40:00,31.79,31.8,31.77,31.78,37833.45166852622,15.272,15.2768,15.2624,15.2672,37833.4517
2006-02-08 15:45:00,31.78,31.78,31.74,31.76,165635.45998579977,15.2672,15.2672,15.248,15.2576,165635.46
2006-02-08 15:50:00,31.75,31.79,31.75,31.79,89055.6851607668,15.2528,15.272,15.2528,15.272,89055.6852
2006-02-08 15:55:00,31.79,31.8,31.75,31.76,52439.395476214624,15.272,15.2768,15.2528,15.2576,52439.3955
2006-02-09 09:30:00,31.79,31.9,31.77,31.9,37529.16117253271,15.272,15.3249,15.2624,15.3249,37529.1612
2006-02-09 09:35:00,31.9,31.93,31.82,31.86,25661.83182878588,15.3249,15.3393,15.2865,15.3057,25661.8318
2006-02-09 09:40:00,31.86,31.93,31.84,31.9,13287.351658383202,15.3057,15.3393,15.2961,15.3249,13287.3517
2006-02-09 09:45:00,31.91,31.94,31.89,31.91,12881.630997058524,15.3297,15.3441,15.3201,15.3297,12881.631
2006-02-09 09:50:00,31.9,31.9,31.85,31.87,13287.351658383202,15.3249,15.3249,15.3009,15.3105,13287.3517
2006-02-09 09:55:00,31.87,31.92,31.86,31.91,12070.18967440917,15.3105,15.3345,15.3057,15.3297,12070.1897
2006-02-09 10:00:00,31.91,31.93,31.88,31.92,23227.507860837813,15.3297,15.3393,15.3153,15.3345,23227.5079
2006-02-09 10:05:00,31.93,31.97,31.91,31.91,27081.854143422253,15.3393,15.3585,15.3297,15.3297,27081.8541
2006-02-09 10:10:00,31.91,31.98,31.91,31.97,19981.74257024039,15.3297,15.3633,15.3297,15.3585,19981.7426
2006-02-09 10:15:00,31.97,31.98,31.96,31.96,15721.67562633127,15.3585,15.3633,15.3537,15.3537,15721.6756
2006-02-09 10:20:00,31.96,31.99,31.94,31.95,20691.75372755857,15.3537,15.3681,15.3441,15.3489,20691.7537
2006-02-09 10:25:00,31.95,31.97,31.94,31.95,76782.6351556953,15.3489,15.3585,15.3441,15.3489,76782.6352
2006-02-09 10:30:00,31.96,31.96,31.93,31.96,12780.200831727356,15.3537,15.3537,15.3393,15.3537,12780.2008
2006-02-09 10:35:00,31.97,31.97,31.94,31.94,15011.664469013083,15.3585,15.3585,15.3441,15.3441,15011.6645
2006-02-09 10:40:00,31.94,31.95,31.91,31.91,114514.65665889037,15.3441,15.3489,15.3297,15.3297,114514.6567
2006-02-09 10:45:00,31.9,31.92,31.88,31.9,9534.435541129931,15.3249,15.3345,15.3153,15.3249,9534.4355
2006-02-09 10:50:00,31.9,31.95,31.9,31.95,21198.904554214423,15.3249,15.3489,15.3249,15.3489,21198.9046
2006-02-09 10:55:00,31.94,31.96,31.93,31.94,376813.06420529465,15.3441,15.3537,15.3393,15.3441,376813.0642
2006-02-09 11:00:00,31.95,31.95,31.93,31.93,12577.340501065017,15.3489,15.3489,15.3393,15.3393,12577.3405
2006-02-09 11:05:00,31.93,31.93,31.9,31.9,3854.346282584441,15.3393,15.3393,15.3249,15.3249,3854.3463
2006-02-09 11:10:00,31.9,31.9,31.88,31.88,2535.754133279237,15.3249,15.3249,15.3153,15.3153,2535.7541
2006-02-09 11:15:00,31.89,31.95,31.89,31.94,19880.31240490922,15.3201,15.3489,15.3201,15.3441,19880.3124
2006-02-09 11:20:00,31.96,31.99,31.96,31.97,23633.22852216249,15.3537,15.3681,15.3537,15.3585,23633.2285
2006-02-09 11:25:00,31.97,31.99,31.97,31.99,4361.497109240288,15.3585,15.3681,15.3585,15.3681,4361.4971
2006-02-09 11:30:00,32.0,32.05,31.99,32.05,12983.061162389697,15.3729,15.3969,15.3681,15.3969,12983.0612
2006-02-09 11:35:00,32.04,32.05,32.03,32.03,6897.2512425195255,15.3921,15.3969,15.3873,15.3873,6897.2512
2006-02-09 11:40:00,32.03,32.05,32.01,32.03,14707.373973019576,15.3873,15.3969,15.3777,15.3873,14707.374
2006-02-09 11:45:00,32.03,32.04,31.97,31.97,8215.843391824728,15.3873,15.3921,15.3585,15.3585,8215.8434
2006-02-09 11:50:00,31.97,31.98,31.96,31.96,6592.960746526017,15.3585,15.3633,15.3537,15.3537,6592.9607
2006-02-09 11:55:00,31.95,31.95,31.92,31.94,9635.865706461102,15.3489,15.3489,15.3345,15.3441,9635.8657
2006-02-09 12:00:00,31.95,31.97,31.92,31.97,11765.89917841566,15.3489,15.3585,15.3345,15.3585,11765.8992
2006-02-09 12:05:00,31.97,31.97,31.96,31.96,811.4413226493559,15.3585,15.3585,15.3537,15.3537,811.4413
2006-02-09 12:10:00,31.95,32.02,31.94,32.01,20184.60290090273,15.3489,15.3825,15.3441,15.3777,20184.6029
2006-02-09 12:15:00,32.01,32.05,32.01,32.01,7911.552895831221,15.3777,15.3969,15.3777,15.3777,7911.5529
2006-02-09 12:20:00,32.01,32.03,32.0,32.03,7911.552895831221,15.3777,15.3873,15.3729,15.3873,7911.5529
2006-02-09 12:25:00,32.02,32.05,32.02,32.04,4158.636778577949,15.3825,15.3969,15.3825,15.3921,4158.6368
2006-02-09 12:30:00,32.03,32.03,31.98,31.99,9635.865706461102,15.3873,15.3873,15.3633,15.3681,9635.8657
2006-02-09 12:35:00,31.98,32.03,31.95,32.03,24951.820671467696,15.3633,15.3873,15.3489,15.3873,24951.8207
2006-02-09 12:40:00,32.02,32.04,31.99,32.0,4868.647935896135,15.3825,15.3921,15.3681,15.3729,4868.6479
2006-02-09 12:45:00,31.99,32.0,31.96,31.97,5578.659093214322,15.3681,15.3729,15.3537,15.3585,5578.6591
2006-02-09 12:50:00,31.96,31.97,31.94,31.95,12171.61983974034,15.3537,15.3585,15.3441,15.3489,12171.6198
2006-02-09 12:55:00,31.95,31.96,31.94,31.94,6897.2512425195255,15.3489,15.3537,15.3441,15.3441,6897.2512
2006-02-09 13:00:00,31.94,32.0,31.93,31.96,15721.67562633127,15.3441,15.3729,15.3393,15.3537,15721.6756
2006-02-09 13:05:00,31.97,32.01,31.96,32.01,7201.541738513034,15.3585,15.3777,15.3537,15.3777,7201.5417
2006-02-09 13:10:00,31.99,32.03,31.99,32.03,15620.245461000102,15.3681,15.3873,15.3681,15.3873,15620.2455
2006-02-09 13:15:00,32.03,32.04,31.99,31.99,9635.865706461102,15.3873,15.3921,15.3681,15.3681,9635.8657
2006-02-09 13:20:00,31.98,31.99,31.95,31.96,19880.31240490922,15.3633,15.3681,15.3489,15.3537,19880.3124
2006-02-09 13:25:00,31.96,31.97,31.92,31.95,15417.385130337763,15.3537,15.3585,15.3345,15.3489,15417.3851
2006-02-09 13:30:00,31.94,31.99,31.94,31.99,13997.36281570139,15.3441,15.3681,15.3441,15.3681,13997.3628
2006-02-09 13:35:00,31.99,32.0,31.98,31.98,10954.457855766304,15.3681,15.3729,15.3633,15.3633,10954.4579
2006-02-09 13:40:00,31.98,31.99,31.98,31.99,17243.128106298813,15.3633,15.3681,15.3633,15.3681,17243.1281
2006-02-09 13:45:00,31.99,31.99,31.98,31.99,9940.15620245461,15.3681,15.3681,15.3633,15.3681,9940.1562
2006-02-09 13:50:00,31.99,32.02,31.98,32.02,25357.54133279237,15.3681,15.3825,15.3633,15.3825,25357.5413
2006-02-09 13:55:00,32.02,32.04,31.97,31.97,36007.70869256517,15.3825,15.3921,15.3585,15.3585,36007.7087
2006-02-09 14:00:00,31.97,31.97,31.95,31.96,12374.480170402678,15.3585,15.3585,15.3489,15.3537,12374.4802
2006-02-09 14:05:00,31.95,31.95,31.89,31.91,28907.597119383303,15.3489,15.3489,15.3201,15.3297,28907.5971
2006-02-09 14:10:00,31.92,31.95,31.91,31.95,18561.720255604017,15.3345,15.3489,15.3297,15.3489,18561.7203
2006-02-09 14:15:00,31.95,31.98,31.95,31.97,10447.307029110458,15.3489,15.3633,15.3489,15.3585,10447.307
2006-02-09 14:20:00,31.97,32.0,31.96,32.0,7100.1115731818645,15.3585,15.3729,15.3537,15.3729,7100.1116
2006-02-09 14:25:00,32.01,32.02,32.0,32.01,9940.15620245461,15.3777,15.3825,15.3729,15.3777,9940.1562
2006-02-09 14:30:00,32.01,32.02,32.0,32.0,13185.921493052034,15.3777,15.3825,15.3729,15.3729,13185.9215
2006-02-09 14:35:00,32.0,32.04,31.96,32.04,15823.10579166244,15.3729,15.3921,15.3537,15.3921,15823.1058
2006-02-09 14:40:00,32.04,32.04,32.0,32.0,14403.083477026068,15.3921,15.3921,15.3729,15.3729,14403.0835
2006-02-09 14:45:00,32.0,32.01,31.99,32.01,13997.36281570139,15.3729,15.3777,15.3681,15.3777,13997.3628
2006-02-09 14:50:00,32.0,32.04,32.0,32.04,12273.050005071507,15.3729,15.3921,15.3729,15.3921,12273.05
2006-02-09 14:55:00,32.04,32.04,32.0,32.04,13794.502485039053,15.3921,15.3921,15.3729,15.3921,13794.5025
2006-02-09 15:00:00,32.04,32.05,31.97,31.98,40977.78679379248,15.3921,15.3969,15.3585,15.3633,40977.7868
2006-02-09 15:05:00,31.99,31.99,31.96,31.97,15011.664469013083,15.3681,15.3681,15.3537,15.3585,15011.6645
2006-02-09 15:10:00,31.97,31.97,31.94,31.95,61568.11035601988,15.3585,15.3585,15.3441,15.3489,61568.1104
2006-02-09 15:15:00,31.95,31.95,31.89,31.89,34587.6863779288,15.3489,15.3489,15.3201,15.3201,34587.6864
2006-02-09 15:20:00,31.88,31.94,31.88,31.93,46150.72522568212,15.3153,15.3441,15.3153,15.3393,46150.7252
2006-02-09 15:25:00,31.93,31.94,31.93,31.93,14910.234303681917,15.3393,15.3441,15.3393,15.3393,14910.2343
2006-02-09 15:30:00,31.92,31.92,31.9,31.91,38137.742164519725,15.3345,15.3345,15.3249,15.3297,38137.7422
2006-02-09 15:35:00,31.91,31.91,31.88,31.88,88954.25499543564,15.3297,15.3297,15.3153,15.3153,88954.255
2006-02-09 15:40:00,31.89,31.89,31.84,31.88,67755.35044122122,15.3201,15.3201,15.2961,15.3153,67755.3504
2006-02-09 15:45:00,31.88,31.91,31.88,31.9,49497.92068161071,15.3153,15.3297,15.3153,15.3249,49497.9207
2006-02-09 15:50:00,31.9,31.91,31.89,31.91,31037.630591337864,15.3249,15.3297,15.3201,15.3297,31037.6306
2006-02-09 15:55:00,31.91,31.91,31.9,31.9,59742.36738005883,15.3297,15.3297,15.3249,15.3249,59742.3674
2006-02-10 09:30:00,31.9,32.03,31.86,31.93,36413.42935388985,15.3249,15.3873,15.3057,15.3393,36413.4294
2006-02-10 09:35:00,31.92,32.05,31.89,32.0,36109.13885789634,15.3345,15.3969,15.3201,15.3729,36109.1389
2006-02-10 09:40:00,32.02,32.02,31.89,31.9,38442.03266051324,15.3825,15.3825,15.3201,15.3249,38442.0327
2006-02-10 09:45:00,31.91,31.95,31.85,31.92,33674.81488994827,15.3297,15.3489,15.3009,15.3345,33674.8149
2006-02-10 09:50:00,31.91,31.99,31.89,31.97,119079.01409879298,15.3297,15.3681,15.3201,15.3585,119079.0141
2006-02-10 09:55:00,31.97,32.04,31.96,31.99,20793.183892889745,15.3585,15.3921,15.3537,15.3681,20793.1839
2006-02-10 10:00:00,31.98,32.05,31.96,32.05,28096.15579673395,15.3633,15.3969,15.3537,15.3969,28096.1558
2006-02-10 10:05:00,32.05,32.08,31.96,31.99,16735.977279642964,15.3969,15.4114,15.3537,15.3681,16735.9773
2006-02-10 10:10:00,31.99,32.04,31.95,32.01,24748.960340805355,15.3681,15.3921,15.3489,15.3777,24748.9603
2006-02-10 10:15:00,32.01,32.01,31.95,31.98,32153.362409980728,15.3777,15.3777,15.3489,15.3633,32153.3624
2006-02-10 10:20:00,31.99,31.99,31.94,31.96,21097.474388883253,15.3681,15.3681,15.3441,15.3537,21097.4744
2006-02-10 10:25:00,31.95,31.96,31.93,31.93,18054.56942894817,15.3489,15.3537,15.3393,15.3393,18054.5694
2006-02-10 10:30:00,31.93,31.93,31.89,31.89,69175.37275585759,15.3393,15.3393,15.3201,15.3201,69175.3728
2006-02-10 10:35:00,31.88,31.88,31.8,31.81,23430.36819150015,15.3153,15.3153,15.2768,15.2816,23430.3682
2006-02-10 10:40:00,31.81,31.81,31.8,31.8,24546.10001014301,15.2816,15.2816,15.2768,15.2768,24546.1
2006-02-10 10:45:00,31.8,31.87,31.76,31.87,46455.01572167563,15.2768,15.3105,15.2576,15.3105,46455.0157
2006-02-10 10:50:00,31.87,31.9,31.82,31.9,41687.79795111066,15.3105,15.3249,15.2865,15.3249,41687.798
2006-02-10 10:55:00,31.9,31.97,31.87,31.88,35703.41819657166,15.3249,15.3585,15.3105,15.3153,35703.4182
2006-02-10 11:00:00,31.87,31.89,31.85,31.88,43310.68059640937,15.3105,15.3201,15.3009,15.3153,43310.6806
2006-02-10 11:05:00,31.89,31.9,31.87,31.9,228015.01166446903,15.3201,15.3249,15.3105,15.3249,228015.0117
2006-02-10 11:10:00,31.89,31.9,31.89,31.89,13490.21198904554,15.3201,15.3249,15.3201,15.3201,13490.212
2006-02-10 11:15:00,31.9,31.9,31.87,31.87,8317.273557155899,15.3249,15.3249,15.3105,15.3105,8317.2736
2006-02-10 11:20:00,31.87,31.92,31.85,31.92,42296.37894309768,15.3105,15.3345,15.3009,15.3345,42296.3789
2006-02-10 11:25:00,31.9,31.91,31.81,31.81,10345.876863779287,15.3249,15.3297,15.2816,15.2816,10345.8769
2006-02-10 11:30:00,31.81,31.81,31.77,31.77,23633.22852216249,15.2816,15.2816,15.2624,15.2624,23633.2285
2006-02-10 11:35:00,31.78,31.84,31.78,31.84,17141.697940967642,15.2672,15.2961,15.2672,15.2961,17141.6979
2006-02-10 11:40:00,31.86,31.88,31.85,31.88,18967.440916928696,15.3057,15.3153,15.3009,15.3153,18967.4409
2006-02-10 11:45:00,31.88,31.93,31.88,31.9,19778.88223957805,15.3153,15.3393,15.3153,15.3249,19778.8822
2006-02-10 11:50:00,31.91,31.94,31.91,31.94,12273.050005071507,15.3297,15.3441,15.3297,15.3441,12273.05
2006-02-10 11:55:00,31.94,31.94,31.9,31.91,8621.564053149406,15.3441,15.3441,15.3249,15.3297,8621.5641
2006-02-10 12:00:00,31.91,31.91,31.87,31.91,10650.167359772797,15.3297,15.3297,15.3105,15.3297,10650.1674
2006-02-10 12:05:00,31.91,31.91,31.9,31.9,10447.307029110458,15.3297,15.3297,15.3249,15.3249,10447.307
2006-02-10 12:10:00,31.9,31.91,31.89,31.91,20691.75372755857,15.3249,15.3297,15.3201,15.3297,20691.7537
2006-02-10 12:15:00,31.92,31.96,31.92,31.95,18764.580586266355,15.3345,15.3537,15.3345,15.3489,18764.5806
2006-02-10 12:20:00,31.95,31.96,31.93,31.95,14200.223146363727,15.3489,15.3537,15.3393,15.3489,14200.2231
2006-02-10 12:25:00,31.93,31.95,31.89,31.91,4767.217770564966,15.3393,15.3489,15.3201,15.3297,4767.2178
2006-02-10 12:30:00,31.92,31.96,31.92,31.94,27081.854143422253,15.3345,15.3537,15.3345,15.3441,27081.8541
2006-02-10 12:35:00,31.94,31.96,31.94,31.96,12881.630997058524,15.3441,15.3537,15.3441,15.3537,12881.631
2006-02-10 12:40:00,31.95,31.96,31.93,31.94,7505.832234506543,15.3489,15.3537,15.3393,15.3441,7505.8322
2006-02-10 12:45:00,31.93,31.94,31.92,31.93,3550.0557865909323,15.3393,15.3441,15.3345,15.3393,3550.0558
2006-02-10 12:50:00,31.93,31.95,31.93,31.95,10751.597525103964,15.3393,15.3489,15.3393,15.3489,10751.5975
2006-02-10 12:55:00,31.95,31.95,31.93,31.94,16431.686783649457,15.3489,15.3489,15.3393,15.3441,16431.6868
2006-02-10 13:00:00,31.93,31.97,31.93,31.97,28096.15579673395,15.3393,15.3585,15.3393,15.3585,28096.1558
2006-02-10 13:05:00,31.96,31.97,31.95,31.95,12070.18967440917,15.3537,15.3585,15.3489,15.3489,12070.1897
2006-02-10 13:10:00,31.96,31.97,31.96,31.97,15214.524799675424,15.3537,15.3585,15.3537,15.3585,15214.5248
2006-02-10 13:15:00,31.96,31.97,31.93,31.97,84694.18805152652,15.3537,15.3585,15.3393,15.3585,84694.1881
2006-02-10 13:20:00,31.97,31.97,31.94,31.94,13287.351658383202,15.3585,15.3585,15.3441,15.3441,13287.3517
2006-02-10 13:25:00,31.94,31.95,31.93,31.94,16228.826452987118,15.3441,15.3489,15.3393,15.3441,16228.8265
2006-02-10 13:30:00,31.93,31.93,31.92,31.93,21908.91571153261,15.3393,15.3393,15.3345,15.3393,21908.9157
2006-02-10 13:35:00,31.92,31.93,31.9,31.9,40774.92646313013,15.3345,15.3393,15.3249,15.3249,40774.9265
2006-02-10 13:40:00,31.92,31.92,31.89,31.91,30124.759103357337,15.3345,15.3345,15.3201,15.3297,30124.7591
2006-02-10 13:45:00,31.92,31.92,31.91,31.92,4260.066943909119,15.3345,15.3345,15.3297,15.3345,4260.0669
2006-02-10 13:50:00,31.92,31.94,31.92,31.93,13997.36281570139,15.3345,15.3441,15.3345,15.3393,13997.3628
2006-02-10 13:55:00,31.93,31.95,31.92,31.95,14910.234303681917,15.3393,15.3489,15.3345,15.3489,14910.2343
2006-02-10 14:00:00,31.96,31.97,31.95,31.97,8722.994218480577,15.3537,15.3585,15.3489,15.3585,8722.9942
2006-02-10 14:05:00,31.97,32.01,31.97,32.01,38137.742164519725,15.3585,15.3777,15.3585,15.3777,38137.7422
2006-02-10 14:10:00,32.02,32.04,32.01,32.03,15011.664469013083,15.3825,15.3921,15.3777,15.3873,15011.6645
2006-02-10 14:15:00,32.02,32.04,32.01,32.02,12475.910335733848,15.3825,15.3921,15.3777,15.3825,12475.9103
2006-02-10 14:20:00,32.02,32.02,31.94,31.96,15620.245461000102,15.3825,15.3825,15.3441,15.3537,15620.2455
2006-02-10 14:25:00,31.96,32.01,31.96,32.0,17851.70909828583,15.3537,15.3777,15.3537,15.3729,17851.7091
2006-02-10 14:30:00,32.0,32.01,32.0,32.01,6288.670250532508,15.3729,15.3777,15.3729,15.3777,6288.6703
2006-02-10 14:35:00,32.0,32.05,32.0,32.04,24748.960340805355,15.3729,15.3969,15.3729,15.3921,24748.9603
2006-02-10 14:40:00,32.03,32.13,32.03,32.13,88649.96449944214,15.3873,15.4354,15.3873,15.4354,88649.9645
2006-02-10 14:45:00,32.13,32.14,32.12,32.13,28806.166954052136,15.4354,15.4402,15.4306,15.4354,28806.167
2006-02-10 14:50:00,32.13,32.23,32.13,32.2,46556.4458870068,15.4354,15.4834,15.4354,15.469,46556.4459
2006-02-10 14:55:00,32.19,32.2,32.11,32.11,23734.658687493666,15.4642,15.469,15.4258,15.4258,23734.6587
2006-02-10 15:00:00,32.11,32.11,32.09,32.09,27791.86530074044,15.4258,15.4258,15.4162,15.4162,27791.8653
2006-02-10 15:05:00,32.09,32.09,32.07,32.07,45440.71406836393,15.4162,15.4162,15.4066,15.4066,45440.7141
2006-02-10 15:10:00,32.06,32.07,32.06,32.07,61568.11035601988,15.4017,15.4066,15.4017,15.4066,61568.1104
2006-02-10 15:15:00,32.07,32.11,32.07,32.1,95851.50623795515,15.4066,15.4258,15.4066,15.421,95851.5062
2006-02-10 15:20:00,32.13,32.14,32.1,32.14,84998.47854752003,15.4354,15.4402,15.421,15.4402,84998.4785
2006-02-10 15:25:00,32.14,32.14,32.12,32.12,26168.982655441727,15.4402,15.4402,15.4306,15.4306,26168.9827
2006-02-10 15:30:00,32.13,32.13,32.08,32.08,50005.07150826656,15.4354,15.4354,15.4114,15.4114,50005.0715
2006-02-10 15:35:00,32.09,32.09,32.04,32.09,82564.15457957197,15.4162,15.4162,15.3921,15.4162,82564.1546
2006-02-10 15:40:00,32.09,32.14,32.08,32.12,48483.61902829901,15.4162,15.4402,15.4114,15.4306,48483.619
2006-02-10 15:45:00,32.12,32.16,32.12,32.15,41079.216959123645,15.4306,15.4498,15.4306,15.445,41079.217
2006-02-10 15:50:00,32.15,32.16,32.14,32.14,56395.17192413024,15.445,15.4498,15.4402,15.4402,56395.1719
2006-02-10 15:55:00,32.15,32.17,32.14,32.16,57713.76407343544,15.445,15.4546,15.4402,15.4498,57713.7641
2006-02-13 09:30:00,32.14,32.14,32.11,32.13,22010.34587686378,15.4402,15.4402,15.4258,15.4354,22010.3459
2006-02-13 09:35:00,32.13,32.16,32.08,32.08,20590.323562227408,15.4354,15.4498,15.4114,15.4114,20590.3236
2006-02-13 09:40:00,32.09,32.13,32.04,32.13,26676.13348209757,15.4162,15.4354,15.3921,15.4354,26676.1335
2006-02-13 09:45:00,32.13,32.14,32.09,32.1,56800.89258545492,15.4354,15.4402,15.4162,15.421,56800.8926
2006-02-13 09:50:00,32.09,32.11,32.08,32.11,29820.46860736383,15.4162,15.4258,15.4114,15.4258,29820.4686
2006-02-13 09:55:00,32.1,32.1,32.09,32.09,13490.21198904554,15.421,15.421,15.4162,15.4162,13490.212
2006-02-13 10:00:00,32.09,32.1,32.08,32.08,13997.36281570139,15.4162,15.421,15.4114,15.4114,13997.3628
2006-02-13 10:05:00,32.09,32.1,32.07,32.09,24546.10001014301,15.4162,15.421,15.4066,15.4162,24546.1
2006-02-13 10:10:00,32.08,32.12,32.08,32.12,25763.26199411705,15.4114,15.4306,15.4114,15.4306,25763.262
2006-02-13 10:15:00,32.13,32.14,32.09,32.1,19474.59174358454,15.4354,15.4402,15.4162,15.421,19474.5917
2006-02-13 10:20:00,32.1,32.11,32.09,32.1,29516.17811137032,15.421,15.4258,15.4162,15.421,29516.1781
2006-02-13 10:25:00,32.1,32.1,32.07,32.07,21604.6252155391,15.421,15.421,15.4066,15.4066,21604.6252
2006-02-13 10:30:00,32.07,32.08,32.07,32.08,6288.670250532508,15.4066,15.4114,15.4066,15.4114,6288.6703
2006-02-13 10:35:00,32.07,32.08,32.03,32.05,94127.19342732528,15.4066,15.4114,15.3873,15.3969,94127.1934
2006-02-13 10:40:00,32.05,32.05,32.03,32.03,14504.513642357237,15.3969,15.3969,15.3873,15.3873,14504.5136
2006-02-13 10:45:00,32.03,32.04,32.01,32.03,14910.234303681917,15.3873,15.3921,15.3777,15.3873,14910.2343
2006-02-13 10:50:00,32.04,32.07,32.04,32.07,18663.150420935188,15.3921,15.4066,15.3921,15.4066,18663.1504
2006-02-13 10:55:00,32.07,32.07,32.05,32.05,10853.027690435136,15.4066,15.4066,15.3969,15.3969,10853.0277
2006-02-13 11:00:00,32.05,32.06,32.05,32.05,11055.888021097477,15.3969,15.4017,15.3969,15.3969,11055.888
2006-02-13 11:05:00,32.06,32.06,32.05,32.06,25864.69215944822,15.4017,15.4017,15.3969,15.4017,25864.6922
2006-02-13 11:10:00,32.06,32.08,32.06,32.07,12577.340501065017,15.4017,15.4114,15.4017,15.4066,12577.3405
2006-02-13 11:15:00,32.07,32.08,32.07,32.08,3854.346282584441,15.4066,15.4114,15.4066,15.4114,3854.3463
2006-02-13 11:20:00,32.08,32.09,32.07,32.08,27284.714474084594,15.4114,15.4162,15.4066,15.4114,27284.7145
2006-02-13 11:25:00,32.09,32.1,32.07,32.08,26980.423978091083,15.4162,15.421,15.4066,15.4114,26980.424
2006-02-13 11:30:00,32.08,32.1,32.07,32.08,126686.27649863069,15.4114,15.421,15.4066,15.4114,126686.2765
2006-02-13 11:35:00,32.08,32.1,32.07,32.09,154579.5719647023,15.4114,15.421,15.4066,15.4162,154579.572
2006-02-13 11:40:00,32.1,32.13,32.09,32.09,24850.39050613653,15.421,15.4354,15.4162,15.4162,24850.3905
2006-02-13 11:45:00,32.1,32.1,32.09,32.1,9027.284714474084,15.421,15.421,15.4162,15.421,9027.2847
2006-02-13 11:50:00,32.1,32.1,32.09,32.1,70493.9649051628,15.421,15.421,15.4162,15.421,70493.9649
2006-02-13 11:55:00,32.1,32.1,32.06,32.09,23836.08885282483,15.421,15.421,15.4017,15.4162,23836.0889
2006-02-13 12:00:00,32.1,32.11,32.09,32.11,20387.463231565067,15.421,15.4258,15.4162,15.4258,20387.4632
2006-02-13 12:05:00,32.1,32.1,32.09,32.1,8621.564053149406,15.421,15.421,15.4162,15.421,8621.5641
2006-02-13 12:10:00,32.09,32.11,32.09,32.11,10650.167359772797,15.4162,15.4258,15.4162,15.4258,10650.1674
2006-02-13 12:15:00,32.11,32.11,32.09,32.1,4665.787605233797,15.4258,15.4258,15.4162,15.421,4665.7876
2006-02-13 12:20:00,32.1,32.1,32.1,32.1,89359.97565676032,15.421,15.421,15.421,15.421,89359.9757
2006-02-13 12:25:00,32.09,32.1,32.09,32.09,2637.1842986104066,15.4162,15.421,15.4162,15.4162,2637.1843
2006-02-13 12:30:00,32.09,32.11,32.08,32.11,62988.132670656254,15.4162,15.4258,15.4114,15.4258,62988.1327
2006-02-13 12:35:00,32.1,32.11,32.09,32.09,8520.133887818238,15.421,15.4258,15.4162,15.4162,8520.1339
2006-02-13 12:40:00,32.09,32.09,32.06,32.06,7911.552895831221,15.4162,15.4162,15.4017,15.4017,7911.5529
2006-02-13 12:45:00,32.06,32.06,32.05,32.06,18866.010751597525,15.4017,15.4017,15.3969,15.4017,18866.0108
2006-02-13 12:50:00,32.06,32.06,32.05,32.06,20691.75372755857,15.4017,15.4017,15.3969,15.4017,20691.7537
2006-02-13 12:55:00,32.06,32.06,32.05,32.05,32254.79257531189,15.4017,15.4017,15.3969,15.3969,32254.7926
2006-02-13 13:00:00,32.05,32.06,32.04,32.05,5781.519423876661,15.3969,15.4017,15.3921,15.3969,5781.5194
2006-02-13 13:05:00,32.05,32.05,32.05,32.05,507.1508266558474,15.3969,15.3969,15.3969,15.3969,507.1508
2006-02-13 13:10:00,32.05,32.06,32.04,32.06,95141.495080637,15.3969,15.4017,15.3921,15.4017,95141.4951
2006-02-13 13:15:00,32.06,32.06,32.04,32.05,36514.85951922102,15.4017,15.4017,15.3921,15.3969,36514.8595
2006-02-13 13:20:00,32.05,32.06,32.04,32.06,7404.402069175373,15.3969,15.4017,15.3921,15.4017,7404.4021
2006-02-13 13:25:00,32.05,32.06,32.05,32.06,22213.20620752612,15.3969,15.4017,15.3969,15.4017,22213.2062
2006-02-13 13:30:00,32.06,32.06,32.05,32.05,42803.52976975353,15.4017,15.4017,15.3969,15.3969,42803.5298
2006-02-13 13:35:00,32.05,32.06,32.05,32.05,5071.508266558474,15.3969,15.4017,15.3969,15.3969,5071.5083
2006-02-13 13:40:00,32.05,32.06,32.05,32.05,2434.3239679480675,15.3969,15.4017,15.3969,15.3969,2434.324
2006-02-13 13:45:00,32.06,32.07,32.06,32.07,15011.664469013083,15.4017,15.4066,15.4017,15.4066,15011.6645
2006-02-13 13:50:00,32.07,32.07,32.07,32.07,4462.927274571458,15.4066,15.4066,15.4066,15.4066,4462.9273
2006-02-13 13:55:00,32.07,32.08,32.06,32.06,6694.390911857186,15.4066,15.4114,15.4017,15.4017,6694.3909
2006-02-13 14:00:00,32.07,32.08,32.07,32.08,20488.89339689624,15.4066,15.4114,15.4066,15.4114,20488.8934
2006-02-13 14:05:00,32.08,32.08,32.07,32.07,12273.050005071507,15.4114,15.4114,15.4066,15.4066,12273.05
2006-02-13 14:10:00,32.07,32.14,32.07,32.1,53859.417790851,15.4066,15.4402,15.4066,15.421,53859.4178
2006-02-13 14:15:00,32.1,32.12,32.1,32.11,18561.720255604017,15.421,15.4306,15.421,15.4258,18561.7203
2006-02-13 14:20:00,32.11,32.13,32.11,32.12,13997.36281570139,15.4258,15.4354,15.4258,15.4306,13997.3628
2006-02-13 14:25:00,32.13,32.13,32.12,32.13,13997.36281570139,15.4354,15.4354,15.4306,15.4354,13997.3628
2006-02-13 14:30:00,32.13,32.13,32.11,32.11,19068.871082259862,15.4354,15.4354,15.4258,15.4258,19068.8711
2006-02-13 14:35:00,32.11,32.14,32.11,32.12,24951.820671467696,15.4258,15.4402,15.4258,15.4306,24951.8207
2006-02-13 14:40:00,32.12,32.14,32.12,32.13,12070.18967440917,15.4306,15.4402,15.4306,15.4354,12070.1897
2006-02-13 14:45:00,32.13,32.14,32.12,32.13,29009.02728471448,15.4354,15.4402,15.4306,15.4354,29009.0273
2006-02-13 14:50:00,32.13,32.15,32.13,32.14,37427.73100720154,15.4354,15.445,15.4354,15.4402,37427.731
2006-02-13 14:55:00,32.14,32.15,32.12,32.12,29617.60827670149,15.4402,15.445,15.4306,15.4306,29617.6083
2006-02-13 15:00:00,32.12,32.13,32.11,32.11,12273.050005071507,15.4306,15.4354,15.4258,15.4258,12273.05
2006-02-13 15:05:00,32.11,32.12,32.11,32.12,35703.41819657166,15.4258,15.4306,15.4258,15.4306,35703.4182
2006-02-13 15:10:00,32.12,32.13,32.09,32.1,30631.909930013186,15.4306,15.4354,15.4162,15.421,30631.9099
2006-02-13 15:15:00,32.09,32.13,32.08,32.13,138249.315346384,15.4162,15.4354,15.4114,15.4354,138249.3153
2006-02-13 15:20:00,32.13,32.15,32.12,32.12,15924.53595699361,15.4354,15.445,15.4306,15.4306,15924.536
2006-02-13 15:25:00,32.12,32.13,32.09,32.13,46860.7363830003,15.4306,15.4354,15.4162,15.4354,46860.7364
2006-02-13 15:30:00,32.13,32.16,32.12,32.15,52642.255806876965,15.4354,15.4498,15.4306,15.445,52642.2558
2006-02-13 15:35:00,32.15,32.19,32.14,32.19,27386.14463941576,15.445,15.4642,15.4402,15.4642,27386.1446
2006-02-13 15:40:00,32.19,32.23,32.18,32.21,50106.501673597726,15.4642,15.4834,15.4594,15.4738,50106.5017
2006-02-13 15:45:00,32.21,32.22,32.21,32.22,29313.31778070798,15.4738,15.4786,15.4738,15.4786,29313.3178
2006-02-13 15:50:00,32.22,32.27,32.21,32.26,112790.34384826048,15.4786,15.5026,15.4738,15.4978,112790.3438
2006-02-13 15:55:00,32.26,32.26,32.24,32.25,32559.08307130541,15.4978,15.4978,15.4882,15.493,32559.0831
2006-02-14 09:30:00,32.27,32.29,32.24,32.24,49599.35084694188,15.5026,15.5122,15.4882,15.4882,49599.3508
2006-02-14 09:35:00,32.23,32.33,32.2,32.33,96967.23805659804,15.4834,15.5315,15.469,15.5315,96967.2381
2006-02-14 09:40:00,32.33,32.39,32.33,32.35,40369.20580180546,15.5315,15.5603,15.5315,15.5411,40369.2058
2006-02-14 09:45:00,32.36,32.36,32.29,32.34,57612.33390810427,15.5459,15.5459,15.5122,15.5363,57612.3339
2006-02-14 09:50:00,32.34,32.34,32.32,32.33,37630.59133786388,15.5363,15.5363,15.5267,15.5315,37630.5913
2006-02-14 09:55:00,32.34,32.34,32.33,32.34,24343.23967948068,15.5363,15.5363,15.5315,15.5363,24343.2397
2006-02-14 10:00:00,32.34,32.34,32.3,32.31,29009.02728471448,15.5363,15.5363,15.517,15.5218,29009.0273
2006-02-14 10:05:00,32.31,32.34,32.31,32.34,20083.17273557156,15.5218,15.5363,15.5218,15.5363,20083.1727
2006-02-14 10:10:00,32.34,32.34,32.31,32.34,20286.033066233897,15.5363,15.5363,15.5218,15.5363,20286.0331
2006-02-14 10:15:00,32.34,32.43,32.34,32.41,39253.47398316259,15.5363,15.5795,15.5363,15.5699,39253.474
2006-02-14 10:20:00,32.41,32.42,32.39,32.41,26371.842986104068,15.5699,15.5747,15.5603,15.5699,26371.843
2006-02-14 10:25:00,32.41,32.49,32.41,32.49,25763.26199411705,15.5699,15.6083,15.5699,15.6083,25763.262
2006-02-14 10:30:00,32.5,32.53,32.49,32.52,73841.16036109139,15.6131,15.6275,15.6083,15.6227,73841.1604
2006-02-14 10:35:00,32.51,32.52,32.48,32.5,28501.87645805863,15.6179,15.6227,15.6035,15.6131,28501.8765
2006-02-14 10:40:00,32.5,32.59,32.49,32.58,77289.78598235115,15.6131,15.6564,15.6083,15.6516,77289.786
2006-02-14 10:45:00,32.59,32.66,32.59,32.65,71406.83639314333,15.6564,15.69,15.6564,15.6852,71406.8364
2006-02-14 10:50:00,32.65,32.67,32.64,32.65,62785.27233999391,15.6852,15.6948,15.6804,15.6852,62785.2723
2006-02-14 10:55:00,32.65,32.67,32.63,32.66,21706.05538087027,15.6852,15.6948,15.6756,15.69,21706.0554
2006-02-14 11:00:00,32.67,32.73,32.67,32.72,54975.14960949386,15.6948,15.7236,15.6948,15.7188,54975.1496
2006-02-14 11:05:00,32.72,32.8,32.72,32.75,86621.36119281875,15.7188,15.7572,15.7188,15.7332,86621.3612
2006-02-14 11:10:00,32.76,32.96,32.73,32.88,610406.7349629779,15.738,15.8341,15.7236,15.7957,610406.735
2006-02-14 11:15:00,32.91,33.08,32.88,32.88,102545.89714981236,15.8101,15.8918,15.7957,15.7957,102545.8971
2006-02-14 11:20:00,32.88,33.02,32.74,33.02,70595.39507049396,15.7957,15.8629,15.7284,15.8629,70595.3951
2006-02-14 11:25:00,33.02,33.03,32.98,32.98,41890.658281773,15.8629,15.8677,15.8437,15.8437,41890.6583
2006-02-14 11:30:00,32.98,33.09,32.98,33.01,54975.14960949386,15.8437,15.8966,15.8437,15.8581,54975.1496
2006-02-14 11:35:00,33.01,33.05,33.0,33.03,39557.7644791561,15.8581,15.8773,15.8533,15.8677,39557.7645
2006-02-14 11:40:00,33.03,33.04,33.02,33.02,55583.73060148088,15.8677,15.8725,15.8629,15.8629,55583.7306
2006-02-14 11:45:00,33.02,33.04,32.97,32.99,75869.76366771478,15.8629,15.8725,15.8389,15.8485,75869.7637
2006-02-14 11:50:00,32.99,33.06,32.97,33.06,59742.36738005883,15.8485,15.8822,15.8389,15.8822,59742.3674
2006-02-14 11:55:00,33.06,33.06,33.01,33.01,39354.90414849376,15.8822,15.8822,15.8581,15.8581,39354.9041
2006-02-14 12:00:00,33.04,33.07,33.02,33.06,17243.128106298813,15.8725,15.887,15.8629,15.8822,17243.1281
2006-02-14 12:05:00,33.06,33.08,33.03,33.04,13895.93265037022,15.8822,15.8918,15.8677,15.8725,13895.9327
2006-02-14 12:10:00,33.03,33.04,32.99,33.0,24140.37934881834,15.8677,15.8725,15.8485,15.8533,24140.3793
2006-02-14 12:15:00,33.0,33.01,32.98,32.98,11360.178517090982,15.8533,15.8581,15.8437,15.8437,11360.1785
2006-02-14 12:20:00,32.98,33.0,32.97,33.0,18967.440916928696,15.8437,15.8533,15.8389,15.8533,18967.4409
2006-02-14 12:25:00,33.0,33.0,32.98,32.99,12374.480170402678,15.8533,15.8533,15.8437,15.8485,12374.4802
2006-02-14 12:30:00,32.98,33.02,32.98,33.01,27589.004970078106,15.8437,15.8629,15.8437,15.8581,27589.005
2006-02-14 12:35:00,33.01,33.01,33.0,33.01,40267.77563647429,15.8581,15.8581,15.8533,15.8581,40267.7756
2006-02-14 12:40:00,33.01,33.05,33.01,33.04,31443.35125266254,15.8581,15.8773,15.8581,15.8725,31443.3513
2006-02-14 12:45:00,33.05,33.05,32.99,32.99,16431.686783649457,15.8773,15.8773,15.8485,15.8485,16431.6868
2006-02-14 12:50:00,33.01,33.02,33.0,33.01,29820.46860736383,15.8581,15.8629,15.8533,15.8581,29820.4686
2006-02-14 12:55:00,33.01,33.01,32.98,32.99,41383.50745511715,15.8581,15.8581,15.8437,15.8485,41383.5075
2006-02-14 13:00:00,32.99,33.01,32.99,33.0,27487.57480474693,15.8485,15.8581,15.8485,15.8533,27487.5748
2006-02-14 13:05:00,32.99,32.99,32.98,32.98,10041.58636778578,15.8485,15.8485,15.8437,15.8437,10041.5864
2006-02-14 13:10:00,32.98,32.99,32.96,32.96,58220.91490009129,15.8437,15.8485,15.8341,15.8341,58220.9149
2006-02-14 13:15:00,32.96,33.02,32.96,33.02,26473.27315143524,15.8341,15.8629,15.8341,15.8629,26473.2732
2006-02-14 13:20:00,33.01,33.02,32.99,32.99,5375.798762551983,15.8581,15.8629,15.8485,15.8485,5375.7988
2006-02-14 13:25:00,32.99,33.01,32.99,32.99,10853.027690435136,15.8485,15.8581,15.8485,15.8485,10853.0277
2006-02-14 13:30:00,32.99,33.0,32.99,32.99,10751.597525103964,15.8485,15.8533,15.8485,15.8485,10751.5975
2006-02-14 13:35:00,32.99,33.0,32.97,32.98,13591.642154376712,15.8485,15.8533,15.8389,15.8437,13591.6422
2006-02-14 13:40:00,32.98,32.98,32.96,32.98,33269.094228623595,15.8437,15.8437,15.8341,15.8437,33269.0942
2006-02-14 13:45:00,32.97,32.98,32.95,32.95,14910.234303681917,15.8389,15.8437,15.8293,15.8293,14910.2343
2006-02-14 13:50:00,32.95,32.96,32.93,32.93,4767.217770564966,15.8293,15.8341,15.8197,15.8197,4767.2178
2006-02-14 13:55:00,32.93,32.93,32.81,32.81,39253.47398316259,15.8197,15.8197,15.7621,15.7621,39253.474
2006-02-14 14:00:00,32.83,32.84,32.8,32.83,60046.65787605234,15.7717,15.7765,15.7572,15.7717,60046.6579
2006-02-14 14:05:00,32.83,32.89,32.83,32.89,62988.132670656254,15.7717,15.8005,15.7717,15.8005,62988.1327
2006-02-14 14:10:00,32.88,32.94,32.88,32.92,27487.57480474693,15.7957,15.8245,15.7957,15.8149,27487.5748
2006-02-14 14:15:00,32.92,32.93,32.91,32.93,20691.75372755857,15.8149,15.8197,15.8101,15.8197,20691.7537
2006-02-14 14:20:00,32.92,32.92,32.9,32.91,14605.943807688407,15.8149,15.8149,15.8053,15.8101,14605.9438
2006-02-14 14:25:00,32.91,32.98,32.89,32.98,46049.29506035095,15.8101,15.8437,15.8005,15.8437,46049.2951
2006-02-14 14:30:00,32.98,33.03,32.98,33.03,23430.36819150015,15.8437,15.8677,15.8437,15.8677,23430.3682
2006-02-14 14:35:00,33.02,33.02,32.94,32.94,15721.67562633127,15.8629,15.8629,15.8245,15.8245,15721.6756
2006-02-14 14:40:00,32.95,32.95,32.9,32.9,26270.412820772897,15.8293,15.8293,15.8053,15.8053,26270.4128
2006-02-14 14:45:00,32.91,32.92,32.9,32.92,30226.189268688508,15.8101,15.8149,15.8053,15.8149,30226.1893
2006-02-14 14:50:00,32.9,32.92,32.9,32.92,11867.329343746833,15.8053,15.8149,15.8053,15.8149,11867.3293
2006-02-14 14:55:00,32.92,32.92,32.91,32.92,8925.854549142916,15.8149,15.8149,15.8101,15.8149,8925.8545
2006-02-14 15:00:00,32.92,33.09,32.92,33.05,223856.37488589107,15.8149,15.8966,15.8149,15.8773,223856.3749
2006-02-14 15:05:00,33.04,33.06,32.98,32.99,66842.47895324069,15.8725,15.8822,15.8437,15.8485,66842.479
2006-02-14 15:10:00,32.98,33.07,32.98,33.06,73435.4396997667,15.8437,15.887,15.8437,15.8822,73435.4397
2006-02-14 15:15:00,33.06,33.07,33.05,33.06,39456.33431382493,15.8822,15.887,15.8773,15.8822,39456.3343
2006-02-14 15:20:00,33.05,33.08,33.03,33.07,76376.91449437062,15.8773,15.8918,15.8677,15.887,76376.9145
2006-02-14 15:25:00,33.08,33.09,33.07,33.09,85708.48970483823,15.8918,15.8966,15.887,15.8966,85708.4897
2006-02-14 15:30:00,33.09,33.11,33.08,33.1,116441.82980018258,15.8966,15.9062,15.8918,15.9014,116441.8298
2006-02-14 15:35:00,33.1,33.15,33.1,33.15,53757.98762551983,15.9014,15.9254,15.9014,15.9254,53757.9876
2006-02-14 15:40:00,33.15,33.15,33.12,33.13,53149.40663353281,15.9254,15.9254,15.911,15.9158,53149.4066
2006-02-14 15:45:00,33.12,33.14,33.11,33.14,120397.60624809818,15.911,15.9206,15.9062,15.9206,120397.6062
2006-02-14 15:50:00,33.13,33.15,33.13,33.15,133279.23724515672,15.9158,15.9254,15.9158,15.9254,133279.2372
2006-02-14 15:55:00,33.15,33.15,33.13,33.14,80941.27193427326,15.9254,15.9254,15.9158,15.9206,80941.2719
2006-02-15 09:30:00,32.89,32.89,32.7,32.86,34080.53555127295,15.9179,15.9179,15.8259,15.9034,34080.5356
2006-02-15 09:35:00,32.86,32.96,32.77,32.77,28197.58596206512,15.9034,15.9518,15.8598,15.8598,28197.586
2006-02-15 09:40:00,32.78,33.03,32.78,33.02,27183.284308753424,15.8646,15.9856,15.8646,15.9808,27183.2843
2006-02-15 09:45:00,33.01,33.02,32.93,32.93,18663.150420935188,15.9759,15.9808,15.9372,15.9372,18663.1504
2006-02-15 09:50:00,32.93,32.94,32.89,32.91,19068.871082259862,15.9372,15.9421,15.9179,15.9276,19068.8711
2006-02-15 09:55:00,32.9,32.91,32.83,32.83,49497.92068161071,15.9227,15.9276,15.8888,15.8888,49497.9207
2006-02-15 10:00:00,32.83,32.83,32.73,32.78,67552.49011055888,15.8888,15.8888,15.8404,15.8646,67552.4901
2006-02-15 10:05:00,32.78,32.86,32.78,32.82,43817.83142306522,15.8646,15.9034,15.8646,15.884,43817.8314
2006-02-15 10:10:00,32.82,32.91,32.81,32.91,102140.17648848768,15.884,15.9276,15.8792,15.9276,102140.1765
2006-02-15 10:15:00,32.91,32.94,32.86,32.86,59235.216553402985,15.9276,15.9421,15.9034,15.9034,59235.2166
2006-02-15 10:20:00,32.86,32.94,32.86,32.88,71812.557054468,15.9034,15.9421,15.9034,15.913,71812.5571
2006-02-15 10:25:00,32.88,32.89,32.82,32.83,21097.474388883253,15.913,15.9179,15.884,15.8888,21097.4744
2006-02-15 10:30:00,32.84,32.89,32.84,32.88,48483.61902829901,15.8937,15.9179,15.8937,15.913,48483.619
2006-02-15 10:35:00,32.88,32.88,32.81,32.83,26980.423978091083,15.913,15.913,15.8792,15.8888,26980.424
2006-02-15 10:40:00,32.83,32.88,32.82,32.88,24038.94918348717,15.8888,15.913,15.884,15.913,24038.9492
2006-02-15 10:45:00,32.88,32.91,32.88,32.9,17344.558271629983,15.913,15.9276,15.913,15.9227,17344.5583
2006-02-15 10:50:00,32.9,32.91,32.85,32.87,23126.077695506643,15.9227,15.9276,15.8985,15.9082,23126.0777
2006-02-15 10:55:00,32.88,32.88,32.85,32.85,70899.68556648747,15.913,15.913,15.8985,15.8985,70899.6856
2006-02-15 11:00:00,32.86,32.89,32.85,32.88,48077.89836697434,15.9034,15.9179,15.8985,15.913,48077.8984
2006-02-15 11:05:00,32.89,32.89,32.85,32.86,36616.28968455218,15.9179,15.9179,15.8985,15.9034,36616.2897
2006-02-15 11:10:00,32.86,32.89,32.84,32.88,24444.669844811848,15.9034,15.9179,15.8937,15.913,24444.6698
2006-02-15 11:15:00,32.88,32.88,32.86,32.87,16837.407444974135,15.913,15.913,15.9034,15.9082,16837.4074
2006-02-15 11:20:00,32.87,32.9,32.87,32.9,18054.56942894817,15.9082,15.9227,15.9082,15.9227,18054.5694
2006-02-15 11:25:00,32.9,32.91,32.89,32.91,8520.133887818238,15.9227,15.9276,15.9179,15.9276,8520.1339
2006-02-15 11:30:00,32.91,32.96,32.9,32.95,30936.200426006693,15.9276,15.9518,15.9227,15.9469,30936.2004
2006-02-15 11:35:00,32.95,32.98,32.9,32.97,29009.02728471448,15.9469,15.9614,15.9227,15.9566,29009.0273
2006-02-15 11:40:00,32.96,32.99,32.96,32.97,17344.558271629983,15.9518,15.9663,15.9518,15.9566,17344.5583
2006-02-15 11:45:00,32.97,32.97,32.95,32.96,12983.061162389697,15.9566,15.9566,15.9469,15.9518,12983.0612
2006-02-15 11:50:00,32.96,32.99,32.96,32.98,20691.75372755857,15.9518,15.9663,15.9518,15.9614,20691.7537
2006-02-15 11:55:00,32.99,33.01,32.98,33.01,17344.558271629983,15.9663,15.9759,15.9614,15.9759,17344.5583
2006-02-15 12:00:00,32.98,32.99,32.97,32.97,19677.45207424688,15.9614,15.9663,15.9566,15.9566,19677.4521
2006-02-15 12:05:00,32.97,32.99,32.96,32.99,11765.89917841566,15.9566,15.9663,15.9518,15.9663,11765.8992
2006-02-15 12:10:00,32.99,33.02,32.93,32.94,12577.340501065017,15.9663,15.9808,15.9372,15.9421,12577.3405
2006-02-15 12:15:00,32.94,32.96,32.93,32.96,15518.815295668932,15.9421,15.9518,15.9372,15.9518,15518.8153
2006-02-15 12:20:00,32.95,32.96,32.94,32.96,13287.351658383202,15.9469,15.9518,15.9421,15.9518,13287.3517
2006-02-15 12:25:00,32.95,32.96,32.95,32.96,10244.44669844812,15.9469,15.9518,15.9469,15.9518,10244.4467
2006-02-15 12:30:00,32.95,32.95,32.91,32.91,19778.88223957805,15.9469,15.9469,15.9276,15.9276,19778.8822
2006-02-15 12:35:00,32.92,32.92,32.89,32.9,19170.30124759104,15.9324,15.9324,15.9179,15.9227,19170.3012
2006-02-15 12:40:00,32.9,32.91,32.89,32.9,8621.564053149406,15.9227,15.9276,15.9179,15.9227,8621.5641
2006-02-15 12:45:00,32.9,32.92,32.9,32.91,9331.575210467594,15.9227,15.9324,15.9227,15.9276,9331.5752
2006-02-15 12:50:00,32.91,32.94,32.91,32.93,6390.100415863678,15.9276,15.9421,15.9276,15.9372,6390.1004
2006-02-15 12:55:00,32.93,32.96,32.93,32.95,8012.983061162389,15.9372,15.9518,15.9372,15.9469,8012.9831
2006-02-15 13:00:00,32.96,32.99,32.95,32.99,13084.491327720863,15.9518,15.9663,15.9469,15.9663,13084.4913
2006-02-15 13:05:00,33.0,33.0,32.99,33.0,8520.133887818238,15.9711,15.9711,15.9663,15.9711,8520.1339
2006-02-15 13:10:00,33.0,33.01,33.0,33.0,7302.971903844204,15.9711,15.9759,15.9711,15.9711,7302.9719
2006-02-15 13:15:00,33.0,33.03,33.0,33.03,24241.809514149507,15.9711,15.9856,15.9711,15.9856,24241.8095
2006-02-15 13:20:00,33.01,33.04,33.01,33.04,12171.61983974034,15.9759,15.9905,15.9759,15.9905,12171.6198
2006-02-15 13:25:00,33.03,33.05,33.03,33.05,15315.954965006593,15.9856,15.9953,15.9856,15.9953,15315.955
2006-02-15 13:30:00,33.06,33.1,33.04,33.09,27386.14463941576,16.0001,16.0195,15.9905,16.0147,27386.1446
2006-02-15 13:35:00,33.08,33.08,33.06,33.06,11360.178517090982,16.0098,16.0098,16.0001,16.0001,11360.1785
2006-02-15 13:40:00,33.05,33.06,33.04,33.04,5071.508266558474,15.9953,16.0001,15.9905,15.9905,5071.5083
2006-02-15 13:45:00,33.03,33.04,33.02,33.03,9331.575210467594,15.9856,15.9905,15.9808,15.9856,9331.5752
2006-02-15 13:50:00,33.03,33.03,33.02,33.03,12171.61983974034,15.9856,15.9856,15.9808,15.9856,12171.6198
2006-02-15 13:55:00,33.03,33.05,33.02,33.04,35297.69753524698,15.9856,15.9953,15.9808,15.9905,35297.6975
2006-02-15 14:00:00,33.03,33.04,33.03,33.03,14605.943807688407,15.9856,15.9905,15.9856,15.9856,14605.9438
2006-02-15 14:05:00,33.02,33.03,32.99,32.99,19576.02190891571,15.9808,15.9856,15.9663,15.9663,19576.0219
2006-02-15 14:10:00,33.0,33.05,33.0,33.04,194340.1967745208,15.9711,15.9953,15.9711,15.9905,194340.1968
2006-02-15 14:15:00,33.05,33.06,33.03,33.06,8824.424383811745,15.9953,16.0001,15.9856,16.0001,8824.4244
2006-02-15 14:20:00,33.07,33.08,33.05,33.08,11765.89917841566,16.005,16.0098,15.9953,16.0098,11765.8992
2006-02-15 14:25:00,33.08,33.17,33.07,33.16,19576.02190891571,16.0098,16.0534,16.005,16.0485,19576.0219
2006-02-15 14:30:00,33.16,33.2,33.16,33.2,60959.52936403286,16.0485,16.0679,16.0485,16.0679,60959.5294
2006-02-15 14:35:00,33.2,33.21,33.19,33.21,17953.139263617,16.0679,16.0727,16.0631,16.0727,17953.1393
2006-02-15 14:40:00,33.21,33.23,33.2,33.2,39862.05497514961,16.0727,16.0824,16.0679,16.0679,39862.055
2006-02-15 14:45:00,33.21,33.21,33.21,33.21,14098.79298103256,16.0727,16.0727,16.0727,16.0727,14098.793
2006-02-15 14:50:00,33.2,33.25,33.2,33.25,38340.60249518207,16.0679,16.0921,16.0679,16.0921,38340.6025
2006-02-15 14:55:00,33.24,33.27,33.23,33.27,37630.59133786388,16.0873,16.1018,16.0824,16.1018,37630.5913
2006-02-15 15:00:00,33.27,33.27,33.21,33.21,25661.83182878588,16.1018,16.1018,16.0727,16.0727,25661.8318
2006-02-15 15:05:00,33.22,33.22,33.21,33.21,21503.19505020793,16.0776,16.0776,16.0727,16.0727,21503.1951
2006-02-15 15:10:00,33.21,33.22,33.18,33.18,56902.32275078609,16.0727,16.0776,16.0582,16.0582,56902.3228
2006-02-15 15:15:00,33.17,33.18,33.15,33.16,68161.0711025459,16.0534,16.0582,16.0437,16.0485,68161.0711
2006-02-15 15:20:00,33.18,33.18,33.16,33.17,86114.2103661629,16.0582,16.0582,16.0485,16.0534,86114.2104
2006-02-15 15:25:00,33.17,33.18,33.16,33.16,208134.6992595598,16.0534,16.0582,16.0485,16.0485,208134.6993
2006-02-15 15:30:00,33.16,33.17,33.15,33.16,13693.07231970788,16.0485,16.0534,16.0437,16.0485,13693.0723
2006-02-15 15:35:00,33.15,33.16,33.15,33.16,14707.373973019576,16.0437,16.0485,16.0437,16.0485,14707.374
2006-02-15 15:40:00,33.16,33.16,33.15,33.15,36717.71984988335,16.0485,16.0485,16.0437,16.0437,36717.7198
2006-02-15 15:45:00,33.15,33.16,33.15,33.15,20184.60290090273,16.0437,16.0485,16.0437,16.0437,20184.6029
2006-02-15 15:50:00,33.16,33.17,33.15,33.17,76376.91449437062,16.0485,16.0534,16.0437,16.0534,76376.9145
2006-02-15 15:55:00,33.17,33.18,33.17,33.17,289785.98235115124,16.0534,16.0582,16.0534,16.0534,289785.9824
2006-02-16 09:30:00,33.37,33.37,33.31,33.32,67349.62977989654,16.1502,16.1502,16.1211,16.126,67349.6298
2006-02-16 09:35:00,33.32,33.34,33.27,33.34,22213.20620752612,16.126,16.1357,16.1018,16.1357,22213.2062
2006-02-16 09:40:00,33.34,33.34,33.23,33.31,24140.37934881834,16.1357,16.1357,16.0824,16.1211,24140.3793
2006-02-16 09:45:00,33.31,33.31,33.2,33.21,150522.36535145552,16.1211,16.1211,16.0679,16.0727,150522.3654
2006-02-16 09:50:00,33.21,33.25,33.19,33.24,19474.59174358454,16.0727,16.0921,16.0631,16.0873,19474.5917
2006-02-16 09:55:00,33.24,33.25,33.18,33.2,62278.12151333807,16.0873,16.0921,16.0582,16.0679,62278.1215
2006-02-16 10:00:00,33.18,33.2,33.17,33.2,37529.16117253271,16.0582,16.0679,16.0534,16.0679,37529.1612
2006-02-16 10:05:00,33.2,33.22,33.19,33.22,45237.85373770159,16.0679,16.0776,16.0631,16.0776,45237.8537
2006-02-16 10:10:00,33.23,33.25,33.22,33.25,20691.75372755857,16.0824,16.0921,16.0776,16.0921,20691.7537
2006-02-16 10:15:00,33.25,33.26,33.22,33.22,38746.32315650675,16.0921,16.0969,16.0776,16.0776,38746.3232
2006-02-16 10:20:00,33.22,33.22,33.19,33.19,35804.84836190283,16.0776,16.0776,16.0631,16.0631,35804.8484
2006-02-16 10:25:00,33.19,33.19,33.14,33.16,8215.843391824728,16.0631,16.0631,16.0389,16.0485,8215.8434
2006-02-16 10:30:00,33.15,33.21,33.15,33.18,30631.909930013186,16.0437,16.0727,16.0437,16.0582,30631.9099
2006-02-16 10:35:00,33.18,33.18,33.1,33.11,27183.284308753424,16.0582,16.0582,16.0195,16.0243,27183.2843
2006-02-16 10:40:00,33.11,33.11,33.06,33.07,36717.71984988335,16.0243,16.0243,16.0001,16.005,36717.7198
2006-02-16 10:45:00,33.07,33.09,33.03,33.05,31139.06075666904,16.005,16.0147,15.9856,15.9953,31139.0608
2006-02-16 10:50:00,33.04,33.13,33.04,33.13,19271.731412922203,15.9905,16.034,15.9905,16.034,19271.7314
2006-02-16 10:55:00,33.12,33.12,33.09,33.09,114413.22649355918,16.0292,16.0292,16.0147,16.0147,114413.2265
2006-02-16 11:00:00,33.1,33.1,33.09,33.09,55076.57977482503,16.0195,16.0195,16.0147,16.0147,55076.5798
2006-02-16 11:05:00,33.09,33.09,33.05,33.06,12577.340501065017,16.0147,16.0147,15.9953,16.0001,12577.3405
2006-02-16 11:10:00,33.05,33.05,33.03,33.03,12070.18967440917,15.9953,15.9953,15.9856,15.9856,12070.1897
2006-02-16 11:15:00,33.03,33.03,33.02,33.03,34181.96571660412,15.9856,15.9856,15.9808,15.9856,34181.9657
2006-02-16 11:20:00,33.03,33.03,33.02,33.03,33471.95455928593,15.9856,15.9856,15.9808,15.9856,33471.9546
2006-02-16 11:25:00,33.03,33.07,33.03,33.06,14403.083477026068,15.9856,16.005,15.9856,16.0001,14403.0835
2006-02-16 11:30:00,33.06,33.1,33.06,33.09,22720.357034181965,16.0001,16.0195,16.0001,16.0147,22720.357
2006-02-16 11:35:00,33.09,33.1,33.08,33.08,38036.31199918856,16.0147,16.0195,16.0098,16.0098,38036.312
2006-02-16 11:40:00,33.08,33.09,33.07,33.09,26168.982655441727,16.0098,16.0147,16.005,16.0147,26168.9827
2006-02-16 11:45:00,33.08,33.08,33.07,33.07,11867.329343746833,16.0098,16.0098,16.005,16.005,11867.3293
2006-02-16 11:50:00,33.07,33.08,33.07,33.08,10143.016533116948,16.005,16.0098,16.005,16.0098,10143.0165
2006-02-16 11:55:00,33.08,33.1,33.07,33.09,25560.40166345471,16.0098,16.0195,16.005,16.0147,25560.4017
2006-02-16 12:00:00,33.1,33.14,33.1,33.13,15011.664469013083,16.0195,16.0389,16.0195,16.034,15011.6645
2006-02-16 12:05:00,33.14,33.17,33.14,33.15,6187.240085201339,16.0389,16.0534,16.0389,16.0437,6187.2401
2006-02-16 12:10:00,33.17,33.22,33.16,33.22,16938.837610305305,16.0534,16.0776,16.0485,16.0776,16938.8376
2006-02-16 12:15:00,33.22,33.22,33.18,33.19,10447.307029110458,16.0776,16.0776,16.0582,16.0631,10447.307
2006-02-16 12:20:00,33.19,33.21,33.19,33.21,17040.267775636476,16.0631,16.0727,16.0631,16.0727,17040.2678
2006-02-16 12:25:00,33.2,33.2,33.17,33.18,11157.318186428643,16.0679,16.0679,16.0534,16.0582,11157.3182
2006-02-16 12:30:00,33.17,33.18,33.14,33.14,5680.089258545491,16.0534,16.0582,16.0389,16.0389,5680.0893
2006-02-16 12:35:00,33.13,33.16,33.13,33.16,16837.407444974135,16.034,16.0485,16.034,16.0485,16837.4074
2006-02-16 12:40:00,33.15,33.17,33.15,33.17,5984.379754539,16.0437,16.0534,16.0437,16.0534,5984.3798
2006-02-16 12:45:00,33.16,33.17,33.16,33.17,1622.882645298712,16.0485,16.0534,16.0485,16.0534,1622.8826
2006-02-16 12:50:00,33.17,33.17,33.16,33.17,3854.346282584441,16.0534,16.0534,16.0485,16.0534,3854.3463
2006-02-16 12:55:00,33.16,33.17,33.16,33.17,4462.927274571458,16.0485,16.0534,16.0485,16.0534,4462.9273
2006-02-16 13:00:00,33.16,33.18,33.16,33.18,4767.217770564966,16.0485,16.0582,16.0485,16.0582,4767.2178
2006-02-16 13:05:00,33.17,33.19,33.17,33.19,8418.703722487067,16.0534,16.0631,16.0534,16.0631,8418.7037
2006-02-16 13:10:00,33.19,33.19,33.18,33.19,5172.938431889644,16.0631,16.0631,16.0582,16.0631,5172.9384
2006-02-16 13:15:00,33.18,33.19,33.18,33.18,4564.357439902627,16.0582,16.0631,16.0582,16.0582,4564.3574
2006-02-16 13:20:00,33.18,33.2,33.18,33.2,4970.078101227305,16.0582,16.0679,16.0582,16.0679,4970.0781
2006-02-16 13:25:00,33.2,33.21,33.19,33.2,7201.541738513034,16.0679,16.0727,16.0631,16.0679,7201.5417
2006-02-16 13:30:00,33.2,33.22,33.2,33.22,7100.1115731818645,16.0679,16.0776,16.0679,16.0776,7100.1116
2006-02-16 13:35:00,33.21,33.25,33.21,33.24,12678.770666396187,16.0727,16.0921,16.0727,16.0873,12678.7707
2006-02-16 13:40:00,33.23,33.24,33.21,33.21,14403.083477026068,16.0824,16.0873,16.0727,16.0727,14403.0835
2006-02-16 13:45:00,33.21,33.21,33.21,33.21,18155.99959427934,16.0727,16.0727,16.0727,16.0727,18155.9996
2006-02-16 13:50:00,33.21,33.21,33.19,33.19,8621.564053149406,16.0727,16.0727,16.0631,16.0631,8621.5641
2006-02-16 13:55:00,33.2,33.21,33.17,33.21,26980.423978091083,16.0679,16.0727,16.0534,16.0727,26980.424
2006-02-16 14:00:00,33.21,33.26,33.21,33.26,8925.854549142916,16.0727,16.0969,16.0727,16.0969,8925.8545
2006-02-16 14:05:00,33.26,33.26,33.25,33.25,3245.765290597424,16.0969,16.0969,16.0921,16.0921,3245.7653
2006-02-16 14:10:00,33.25,33.25,33.22,33.23,8215.843391824728,16.0921,16.0921,16.0776,16.0824,8215.8434
2006-02-16 14:15:00,33.22,33.23,33.21,33.22,13693.07231970788,16.0776,16.0824,16.0727,16.0776,13693.0723
2006-02-16 14:20:00,33.21,33.21,33.2,33.2,6288.670250532508,16.0727,16.0727,16.0679,16.0679,6288.6703
2006-02-16 14:25:00,33.2,33.21,33.18,33.18,9433.005375798764,16.0679,16.0727,16.0582,16.0582,9433.0054
2006-02-16 14:30:00,33.17,33.18,33.16,33.17,9230.145045136424,16.0534,16.0582,16.0485,16.0534,9230.145
2006-02-16 14:35:00,33.17,33.17,33.15,33.16,15518.815295668932,16.0534,16.0534,16.0437,16.0485,15518.8153
2006-02-16 14:40:00,33.17,33.17,33.13,33.13,55178.00994015621,16.0534,16.0534,16.034,16.034,55178.0099
2006-02-16 14:45:00,33.13,33.17,33.13,33.15,9128.714879805257,16.034,16.0534,16.034,16.0437,9128.7149
2006-02-16 14:50:00,33.15,33.16,33.13,33.13,37022.010345876864,16.0437,16.0485,16.034,16.034,37022.0103
2006-02-16 14:55:00,33.13,33.14,33.11,33.13,14098.79298103256,16.034,16.0389,16.0243,16.034,14098.793
2006-02-16 15:00:00,33.14,33.14,33.11,33.11,25053.250836798863,16.0389,16.0389,16.0243,16.0243,25053.2508
2006-02-16 15:05:00,33.12,33.13,33.1,33.12,30327.61943401968,16.0292,16.034,16.0195,16.0292,30327.6194
2006-02-16 15:10:00,33.12,33.13,33.1,33.12,22314.636372857287,16.0292,16.034,16.0195,16.0292,22314.6364
2006-02-16 15:15:00,33.13,33.16,33.12,33.13,26878.99381275992,16.034,16.0485,16.0292,16.034,26878.9938
2006-02-16 15:20:00,33.14,33.14,33.11,33.12,11563.038847753322,16.0389,16.0389,16.0243,16.0292,11563.0388
2006-02-16 15:25:00,33.12,33.15,33.12,33.13,19170.30124759104,16.0292,16.0437,16.0292,16.034,19170.3012
2006-02-16 15:30:00,33.13,33.15,33.13,33.15,14098.79298103256,16.034,16.0437,16.034,16.0437,14098.793
2006-02-16 15:35:00,33.15,33.18,33.15,33.18,12678.770666396187,16.0437,16.0582,16.0437,16.0582,12678.7707
2006-02-16 15:40:00,33.18,33.19,33.17,33.18,18460.290090272847,16.0582,16.0631,16.0534,16.0582,18460.2901
2006-02-16 15:45:00,33.18,33.19,33.18,33.18,24850.39050613653,16.0582,16.0631,16.0582,16.0582,24850.3905
2006-02-16 15:50:00,33.17,33.2,33.17,33.2,41890.658281773,16.0534,16.0679,16.0534,16.0679,41890.6583
2006-02-16 15:55:00,33.2,33.22,33.19,33.21,42803.52976975353,16.0679,16.0776,16.0631,16.0727,42803.5298
2006-02-17 09:30:00,33.23,33.32,33.18,33.22,218582.0062886703,16.0824,16.126,16.0582,16.0776,218582.0063
2006-02-17 09:35:00,33.22,33.22,33.13,33.18,16533.116948980627,16.0776,16.0776,16.034,16.0582,16533.1169
2006-02-17 09:40:00,33.18,33.24,33.14,33.22,18155.99959427934,16.0582,16.0873,16.0389,16.0776,18155.9996
2006-02-17 09:45:00,33.22,33.23,33.17,33.2,27284.714474084594,16.0776,16.0824,16.0534,16.0679,27284.7145
2006-02-17 09:50:00,33.19,33.21,33.18,33.18,6897.2512425195255,16.0631,16.0727,16.0582,16.0582,6897.2512
2006-02-17 09:55:00,33.19,33.24,33.09,33.13,42093.518612435335,16.0631,16.0873,16.0147,16.034,42093.5186
2006-02-17 10:00:00,33.18,33.2,33.12,33.12,10041.58636778578,16.0582,16.0679,16.0292,16.0292,10041.5864
2006-02-17 10:05:00,33.12,33.17,33.08,33.12,15315.954965006593,16.0292,16.0534,16.0098,16.0292,15315.955
2006-02-17 10:10:00,33.11,33.13,33.08,33.09,11765.89917841566,16.0243,16.034,16.0098,16.0147,11765.8992
2006-02-17 10:15:00,33.09,33.15,33.08,33.15,34283.395881935285,16.0147,16.0437,16.0098,16.0437,34283.3959
2006-02-17 10:20:00,33.15,33.17,33.08,33.14,39862.05497514961,16.0437,16.0534,16.0098,16.0389,39862.055
2006-02-17 10:25:00,33.13,33.14,33.08,33.11,32254.79257531189,16.034,16.0389,16.0098,16.0243,32254.7926
2006-02-17 10:30:00,33.11,33.17,33.11,33.15,15214.524799675424,16.0243,16.0534,16.0243,16.0437,15214.5248
2006-02-17 10:35:00,33.15,33.16,33.14,33.16,7911.552895831221,16.0437,16.0485,16.0389,16.0485,7911.5529
2006-02-17 10:40:00,33.16,33.16,33.1,33.11,17243.128106298813,16.0485,16.0485,16.0195,16.0243,17243.1281
2006-02-17 10:45:00,33.09,33.15,33.09,33.15,18054.56942894817,16.0147,16.0437,16.0147,16.0437,18054.5694
2006-02-17 10:50:00,33.15,33.17,33.14,33.17,14910.234303681917,16.0437,16.0534,16.0389,16.0534,14910.2343
2006-02-17 10:55:00,33.17,33.18,33.16,33.17,19677.45207424688,16.0534,16.0582,16.0485,16.0534,19677.4521
2006-02-17 11:00:00,33.16,33.18,33.13,33.17,9230.145045136424,16.0485,16.0582,16.034,16.0534,9230.145
2006-02-17 11:05:00,33.17,33.17,33.16,33.16,12273.050005071507,16.0534,16.0534,16.0485,16.0485,12273.05
2006-02-17 11:10:00,33.17,33.17,33.16,33.17,18967.440916928696,16.0534,16.0534,16.0485,16.0534,18967.4409
2006-02-17 11:15:00,33.17,33.17,33.15,33.15,22010.34587686378,16.0534,16.0534,16.0437,16.0437,22010.3459
2006-02-17 11:20:00,33.16,33.16,33.12,33.13,15315.954965006593,16.0485,16.0485,16.0292,16.034,15315.955
2006-02-17 11:25:00,33.13,33.16,33.13,33.15,16431.686783649457,16.034,16.0485,16.034,16.0437,16431.6868
2006-02-17 11:30:00,33.15,33.15,33.13,33.15,27081.854143422253,16.0437,16.0437,16.034,16.0437,27081.8541
2006-02-17 11:35:00,33.15,33.16,33.14,33.16,11664.469013084492,16.0437,16.0485,16.0389,16.0485,11664.469
2006-02-17 11:40:00,33.15,33.16,33.14,33.16,6795.821077188356,16.0437,16.0485,16.0389,16.0485,6795.8211
2006-02-17 11:45:00,33.16,33.17,33.15,33.17,11563.038847753322,16.0485,16.0534,16.0437,16.0534,11563.0388
2006-02-17 11:50:00,33.17,33.19,33.16,33.19,26270.412820772897,16.0534,16.0631,16.0485,16.0631,26270.4128
2006-02-17 11:55:00,33.18,33.21,33.18,33.21,8114.413226493559,16.0582,16.0727,16.0582,16.0727,8114.4132
2006-02-17 12:00:00,33.21,33.22,33.21,33.21,14301.653311694898,16.0727,16.0776,16.0727,16.0727,14301.6533
2006-02-17 12:05:00,33.21,33.22,33.21,33.21,10447.307029110458,16.0727,16.0776,16.0727,16.0727,10447.307
2006-02-17 12:10:00,33.22,33.25,33.2,33.21,21401.764884876764,16.0776,16.0921,16.0679,16.0727,21401.7649
2006-02-17 12:15:00,33.21,33.21,33.17,33.18,21300.3347195456,16.0727,16.0727,16.0534,16.0582,21300.3347
2006-02-17 12:20:00,33.18,33.18,33.16,33.16,17141.697940967642,16.0582,16.0582,16.0485,16.0485,17141.6979
2006-02-17 12:25:00,33.17,33.17,33.16,33.16,3955.7764479156094,16.0534,16.0534,16.0485,16.0485,3955.7764
2006-02-17 12:30:00,33.15,33.15,33.13,33.14,10447.307029110458,16.0437,16.0437,16.034,16.0389,10447.307
2006-02-17 12:35:00,33.14,33.14,33.12,33.13,5781.519423876661,16.0389,16.0389,16.0292,16.034,5781.5194
2006-02-17 12:40:00,33.13,33.15,33.12,33.15,8621.564053149406,16.034,16.0437,16.0292,16.0437,8621.5641
2006-02-17 12:45:00,33.15,33.16,33.14,33.16,3955.7764479156094,16.0437,16.0485,16.0389,16.0485,3955.7764
2006-02-17 12:50:00,33.16,33.16,33.16,33.16,4462.927274571458,16.0485,16.0485,16.0485,16.0485,4462.9273
2006-02-17 12:55:00,33.15,33.17,33.15,33.17,7607.262399837712,16.0437,16.0534,16.0437,16.0534,7607.2624
2006-02-17 13:00:00,33.16,33.2,33.16,33.2,19373.161578253374,16.0485,16.0679,16.0485,16.0679,19373.1616
2006-02-17 13:05:00,33.2,33.2,33.18,33.19,6085.809919870169,16.0679,16.0679,16.0582,16.0631,6085.8099
2006-02-17 13:10:00,33.19,33.19,33.16,33.16,15315.954965006593,16.0631,16.0631,16.0485,16.0485,15315.955
2006-02-17 13:15:00,33.16,33.17,33.15,33.16,6187.240085201339,16.0485,16.0534,16.0437,16.0485,6187.2401
2006-02-17 13:20:00,33.16,33.16,33.15,33.16,9331.575210467594,16.0485,16.0485,16.0437,16.0485,9331.5752
2006-02-17 13:25:00,33.16,33.16,33.15,33.15,6491.530581194847,16.0485,16.0485,16.0437,16.0437,6491.5306
2006-02-17 13:30:00,33.15,33.15,33.15,33.15,3245.765290597424,16.0437,16.0437,16.0437,16.0437,3245.7653
2006-02-17 13:35:00,33.15,33.17,33.13,33.17,36109.13885789634,16.0437,16.0534,16.034,16.0534,36109.1389
2006-02-17 13:40:00,33.16,33.18,33.16,33.17,12070.18967440917,16.0485,16.0582,16.0485,16.0534,12070.1897
2006-02-17 13:45:00,33.17,33.17,33.16,33.17,11360.178517090982,16.0534,16.0534,16.0485,16.0534,11360.1785
2006-02-17 13:50:00,33.17,33.18,33.16,33.17,12171.61983974034,16.0534,16.0582,16.0485,16.0534,12171.6198
2006-02-17 13:55:00,33.17,33.17,33.16,33.17,6694.390911857186,16.0534,16.0534,16.0485,16.0534,6694.3909
2006-02-17 14:00:00,33.17,33.17,33.15,33.16,9838.72603712344,16.0534,16.0534,16.0437,16.0485,9838.726
2006-02-17 14:05:00,33.16,33.19,33.16,33.16,35601.98803124049,16.0485,16.0631,16.0485,16.0485,35601.988
2006-02-17 14:10:00,33.15,33.2,33.15,33.18,16938.837610305305,16.0437,16.0679,16.0437,16.0582,16938.8376
2006-02-17 14:15:00,33.18,33.18,33.17,33.17,4361.497109240288,16.0582,16.0582,16.0534,16.0534,4361.4971
2006-02-17 14:20:00,33.17,33.18,33.16,33.17,6288.670250532508,16.0534,16.0582,16.0485,16.0534,6288.6703
2006-02-17 14:25:00,33.17,33.18,33.16,33.17,21706.05538087027,16.0534,16.0582,16.0485,16.0534,21706.0554
2006-02-17 14:30:00,33.18,33.18,33.15,33.16,41992.08844710417,16.0582,16.0582,16.0437,16.0485,41992.0884
2006-02-17 14:35:00,33.16,33.17,33.16,33.16,5375.798762551983,16.0485,16.0534,16.0485,16.0485,5375.7988
2006-02-17 14:40:00,33.16,33.17,33.15,33.16,11968.759509078,16.0485,16.0534,16.0437,16.0485,11968.7595
2006-02-17 14:45:00,33.16,33.16,33.13,33.15,18967.440916928696,16.0485,16.0485,16.034,16.0437,18967.4409
2006-02-17 14:50:00,33.15,33.16,33.14,33.15,11157.318186428643,16.0437,16.0485,16.0389,16.0437,11157.3182
2006-02-17 14:55:00,33.15,33.16,33.13,33.13,11258.748351759814,16.0437,16.0485,16.034,16.034,11258.7484
2006-02-17 15:00:00,33.14,33.15,33.13,33.14,5882.94958920783,16.0389,16.0437,16.034,16.0389,5882.9496
2006-02-17 15:05:00,33.15,33.16,33.14,33.14,8621.564053149406,16.0437,16.0485,16.0389,16.0389,8621.5641
2006-02-17 15:10:00,33.15,33.15,33.13,33.13,9128.714879805257,16.0437,16.0437,16.034,16.034,9128.7149
2006-02-17 15:15:00,33.13,33.14,33.12,33.12,26067.55249011056,16.034,16.0389,16.0292,16.0292,26067.5525
2006-02-17 15:20:00,33.13,33.14,33.11,33.14,27893.29546607161,16.034,16.0389,16.0243,16.0389,27893.2955
2006-02-17 15:25:00,33.13,33.13,33.11,33.12,27284.714474084594,16.034,16.034,16.0243,16.0292,27284.7145
2006-02-17 15:30:00,33.12,33.12,33.04,33.04,75565.47317172127,16.0292,16.0292,15.9905,15.9905,75565.4732
2006-02-17 15:35:00,33.05,33.05,32.99,32.99,67248.19961456537,15.9953,15.9953,15.9663,15.9663,67248.1996
2006-02-17 15:40:00,32.98,33.0,32.95,32.96,98285.83020590324,15.9614,15.9711,15.9469,15.9518,98285.8302
2006-02-17 15:45:00,32.96,32.96,32.88,32.89,88345.67400344863,15.9518,15.9518,15.913,15.9179,88345.674
2006-02-17 15:50:00,32.88,32.95,32.88,32.95,130743.48311187747,15.913,15.9469,15.913,15.9469,130743.4831
2006-02-17 15:55:00,32.95,33.01,32.93,33.0,62582.41200933157,15.9469,15.9759,15.9372,15.9711,62582.412
2006-02-21 09:30:00,32.93,32.94,32.8,32.82,46049.29506035095,15.9372,15.9421,15.8743,15.884,46049.2951
2006-02-21 09:35:00,32.81,32.87,32.7,32.83,87128.5120194746,15.8792,15.9082,15.8259,15.8888,87128.512
2006-02-21 09:40:00,32.83,32.86,32.73,32.78,29414.74794603915,15.8888,15.9034,15.8404,15.8646,29414.7479
2006-02-21 09:45:00,32.78,32.85,32.78,32.78,19576.02190891571,15.8646,15.8985,15.8646,15.8646,19576.0219
2006-02-21 09:50:00,32.78,32.81,32.76,32.81,34486.256212597626,15.8646,15.8792,15.855,15.8792,34486.2562
2006-02-21 09:55:00,32.82,32.85,32.82,32.83,25560.40166345471,15.884,15.8985,15.884,15.8888,25560.4017
2006-02-21 10:00:00,32.83,32.85,32.79,32.79,16938.837610305305,15.8888,15.8985,15.8695,15.8695,16938.8376
2006-02-21 10:05:00,32.79,32.83,32.79,32.8,14200.223146363727,15.8695,15.8888,15.8695,15.8743,14200.2231
2006-02-21 10:10:00,32.8,32.8,32.74,32.74,15823.10579166244,15.8743,15.8743,15.8453,15.8453,15823.1058
2006-02-21 10:15:00,32.74,32.74,32.69,32.71,12780.200831727356,15.8453,15.8453,15.8211,15.8308,12780.2008
2006-02-21 10:20:00,32.7,32.7,32.68,32.69,11360.178517090982,15.8259,15.8259,15.8162,15.8211,11360.1785
2006-02-21 10:25:00,32.69,32.69,32.63,32.64,16025.96612232478,15.8211,15.8211,15.792,15.7969,16025.9661
2006-02-21 10:30:00,32.64,32.71,32.63,32.71,17344.558271629983,15.7969,15.8308,15.792,15.8308,17344.5583
2006-02-21 10:35:00,32.71,32.77,32.7,32.77,6795.821077188356,15.8308,15.8598,15.8259,15.8598,6795.8211
2006-02-21 10:40:00,32.76,32.82,32.76,32.82,13185.921493052034,15.855,15.884,15.855,15.884,13185.9215
2006-02-21 10:45:00,32.82,32.83,32.79,32.81,9230.145045136424,15.884,15.8888,15.8695,15.8792,9230.145
2006-02-21 10:50:00,32.81,32.83,32.79,32.79,5274.368597220813,15.8792,15.8888,15.8695,15.8695,5274.3686
2006-02-21 10:55:00,32.8,32.84,32.78,32.83,13287.351658383202,15.8743,15.8937,15.8646,15.8888,13287.3517
2006-02-21 11:00:00,32.84,32.84,32.8,32.8,11563.038847753322,15.8937,15.8937,15.8743,15.8743,11563.0388
2006-02-21 11:05:00,32.81,32.81,32.74,32.75,8824.424383811745,15.8792,15.8792,15.8453,15.8501,8824.4244
2006-02-21 11:10:00,32.74,32.75,32.68,32.68,30124.759103357337,15.8453,15.8501,15.8162,15.8162,30124.7591
2006-02-21 11:15:00,32.68,32.68,32.65,32.65,12678.770666396187,15.8162,15.8162,15.8017,15.8017,12678.7707
2006-02-21 11:20:00,32.66,32.66,32.58,32.58,22618.926868850795,15.8066,15.8066,15.7678,15.7678,22618.9269
2006-02-21 11:25:00,32.63,32.68,32.63,32.68,12374.480170402678,15.792,15.8162,15.792,15.8162,12374.4802
2006-02-21 11:30:00,32.67,32.72,32.67,32.7,14200.223146363727,15.8114,15.8356,15.8114,15.8259,14200.2231
2006-02-21 11:35:00,32.7,32.71,32.69,32.69,7911.552895831221,15.8259,15.8308,15.8211,15.8211,7911.5529
2006-02-21 11:40:00,32.69,32.69,32.64,32.66,17141.697940967642,15.8211,15.8211,15.7969,15.8066,17141.6979
2006-02-21 11:45:00,32.65,32.67,32.65,32.66,2231.463637285729,15.8017,15.8114,15.8017,15.8066,2231.4636
2006-02-21 11:50:00,32.66,32.67,32.63,32.64,8012.983061162389,15.8066,15.8114,15.792,15.7969,8012.9831
2006-02-21 11:55:00,32.64,32.64,32.57,32.59,11461.608682422151,15.7969,15.7969,15.763,15.7727,11461.6087
2006-02-21 12:00:00,32.58,32.63,32.56,32.62,12475.910335733848,15.7678,15.792,15.7582,15.7872,12475.9103
2006-02-21 12:05:00,32.62,32.68,32.62,32.67,15620.245461000102,15.7872,15.8162,15.7872,15.8114,15620.2455
2006-02-21 12:10:00,32.68,32.68,32.66,32.67,6998.681407850695,15.8162,15.8162,15.8066,15.8114,6998.6814
2006-02-21 12:15:00,32.67,32.71,32.66,32.69,10650.167359772797,15.8114,15.8308,15.8066,15.8211,10650.1674
2006-02-21 12:20:00,32.69,32.7,32.68,32.7,6187.240085201339,15.8211,15.8259,15.8162,15.8259,6187.2401
2006-02-21 12:25:00,32.69,32.71,32.68,32.71,8520.133887818238,15.8211,15.8308,15.8162,15.8308,8520.1339
2006-02-21 12:30:00,32.71,32.71,32.69,32.7,8824.424383811745,15.8308,15.8308,15.8211,15.8259,8824.4244
2006-02-21 12:35:00,32.7,32.74,32.7,32.74,6187.240085201339,15.8259,15.8453,15.8259,15.8453,6187.2401
2006-02-21 12:40:00,32.74,32.78,32.74,32.78,4158.636778577949,15.8453,15.8646,15.8453,15.8646,4158.6368
2006-02-21 12:45:00,32.77,32.79,32.77,32.79,4665.787605233797,15.8598,15.8695,15.8598,15.8695,4665.7876
2006-02-21 12:50:00,32.79,32.8,32.76,32.77,7607.262399837712,15.8695,15.8743,15.855,15.8598,7607.2624
2006-02-21 12:55:00,32.76,32.77,32.75,32.76,7607.262399837712,15.855,15.8598,15.8501,15.855,7607.2624
2006-02-21 13:00:00,32.76,32.78,32.76,32.77,11055.888021097477,15.855,15.8646,15.855,15.8598,11055.888
2006-02-21 13:05:00,32.78,32.8,32.78,32.79,5071.508266558474,15.8646,15.8743,15.8646,15.8695,5071.5083
2006-02-21 13:10:00,32.79,32.82,32.79,32.81,4361.497109240288,15.8695,15.884,15.8695,15.8792,4361.4971
2006-02-21 13:15:00,32.82,32.83,32.81,32.82,7302.971903844204,15.884,15.8888,15.8792,15.884,7302.9719
2006-02-21 13:20:00,32.82,32.82,32.8,32.82,12780.200831727356,15.884,15.884,15.8743,15.884,12780.2008
2006-02-21 13:25:00,32.82,32.83,32.82,32.82,6288.670250532508,15.884,15.8888,15.884,15.884,6288.6703
2006-02-21 13:30:00,32.82,32.83,32.82,32.82,3550.0557865909323,15.884,15.8888,15.884,15.884,3550.0558
2006-02-21 13:35:00,32.81,32.88,32.81,32.88,11157.318186428643,15.8792,15.913,15.8792,15.913,11157.3182
2006-02-21 13:40:00,32.88,32.93,32.88,32.92,11360.178517090982,15.913,15.9372,15.913,15.9324,11360.1785
2006-02-21 13:45:00,32.93,32.94,32.92,32.92,7201.541738513034,15.9372,15.9421,15.9324,15.9324,7201.5417
2006-02-21 13:50:00,32.92,32.92,32.88,32.89,5984.379754539,15.9324,15.9324,15.913,15.9179,5984.3798
2006-02-21 13:55:00,32.89,32.89,32.87,32.89,10345.876863779287,15.9179,15.9179,15.9082,15.9179,10345.8769
2006-02-21 14:00:00,32.88,32.95,32.86,32.93,20894.614058220915,15.913,15.9469,15.9034,15.9372,20894.6141
2006-02-21 14:05:00,32.92,32.92,32.85,32.87,13185.921493052034,15.9324,15.9324,15.8985,15.9082,13185.9215
2006-02-21 14:10:00,32.87,32.89,32.85,32.85,9027.284714474084,15.9082,15.9179,15.8985,15.8985,9027.2847
2006-02-21 14:15:00,32.85,32.86,32.83,32.85,10244.44669844812,15.8985,15.9034,15.8888,15.8985,10244.4467
2006-02-21 14:20:00,32.85,32.85,32.82,32.82,7708.692565168882,15.8985,15.8985,15.884,15.884,7708.6926
2006-02-21 14:25:00,32.83,32.84,32.82,32.82,12780.200831727356,15.8888,15.8937,15.884,15.884,12780.2008
2006-02-21 14:30:00,32.81,32.83,32.8,32.83,9940.15620245461,15.8792,15.8888,15.8743,15.8888,9940.1562
2006-02-21 14:35:00,32.81,32.84,32.81,32.83,13287.351658383202,15.8792,15.8937,15.8792,15.8888,13287.3517
2006-02-21 14:40:00,32.82,32.88,32.81,32.88,10345.876863779287,15.884,15.913,15.8792,15.913,10345.8769
2006-02-21 14:45:00,32.88,32.88,32.8,32.82,50106.501673597726,15.913,15.913,15.8743,15.884,50106.5017
2006-02-21 14:50:00,32.82,32.85,32.82,32.82,24850.39050613653,15.884,15.8985,15.884,15.884,24850.3905
2006-02-21 14:55:00,32.81,32.82,32.75,32.76,29313.31778070798,15.8792,15.884,15.8501,15.855,29313.3178
2006-02-21 15:00:00,32.76,32.77,32.74,32.74,20184.60290090273,15.855,15.8598,15.8453,15.8453,20184.6029
2006-02-21 15:05:00,32.74,32.76,32.74,32.76,14301.653311694898,15.8453,15.855,15.8453,15.855,14301.6533
2006-02-21 15:10:00,32.76,32.76,32.73,32.73,7810.122730500051,15.855,15.855,15.8404,15.8404,7810.1227
2006-02-21 15:15:00,32.73,32.76,32.73,32.74,17445.988436961154,15.8404,15.855,15.8404,15.8453,17445.9884
2006-02-21 15:20:00,32.75,32.77,32.75,32.75,11765.89917841566,15.8501,15.8598,15.8501,15.8501,11765.8992
2006-02-21 15:25:00,32.76,32.78,32.76,32.77,17547.41860229232,15.855,15.8646,15.855,15.8598,17547.4186
2006-02-21 15:30:00,32.76,32.77,32.76,32.76,12171.61983974034,15.855,15.8598,15.855,15.855,12171.6198
2006-02-21 15:35:00,32.76,32.78,32.76,32.78,23531.79835683132,15.855,15.8646,15.855,15.8646,23531.7984
2006-02-21 15:40:00,32.78,32.79,32.77,32.79,17141.697940967642,15.8646,15.8695,15.8598,15.8695,17141.6979
2006-02-21 15:45:00,32.79,32.79,32.78,32.79,26878.99381275992,15.8695,15.8695,15.8646,15.8695,26878.9938
2006-02-21 15:50:00,32.79,32.8,32.76,32.78,35500.55786590932,15.8695,15.8743,15.855,15.8646,35500.5579
2006-02-21 15:55:00,32.78,32.81,32.78,32.8,50005.07150826656,15.8646,15.8792,15.8646,15.8743,50005.0715
2006-02-22 09:30:00,32.93,32.98,32.82,32.95,27994.72563140278,15.9372,15.9614,15.884,15.9469,27994.7256
2006-02-22 09:35:00,32.97,33.03,32.96,33.02,12881.630997058524,15.9566,15.9856,15.9518,15.9808,12881.631
2006-02-22 09:40:00,33.01,33.11,32.95,33.11,23633.22852216249,15.9759,16.0243,15.9469,16.0243,23633.2285
2006-02-22 09:45:00,33.12,33.16,32.99,33.03,31341.92108733137,16.0292,16.0485,15.9663,15.9856,31341.9211
2006-02-22 09:50:00,33.04,33.06,32.94,33.01,20793.183892889745,15.9905,16.0001,15.9421,15.9759,20793.1839
2006-02-22 09:55:00,33.0,33.04,32.99,33.0,10041.58636778578,15.9711,15.9905,15.9663,15.9711,10041.5864
2006-02-22 10:00:00,32.99,33.01,32.95,33.0,16330.256618318288,15.9663,15.9759,15.9469,15.9711,16330.2566
2006-02-22 10:05:00,33.0,33.04,32.97,32.98,17445.988436961154,15.9711,15.9905,15.9566,15.9614,17445.9884
2006-02-22 10:10:00,33.0,33.03,32.99,33.01,9838.72603712344,15.9711,15.9856,15.9663,15.9759,9838.726
2006-02-22 10:15:00,33.01,33.04,32.97,32.98,15214.524799675424,15.9759,15.9905,15.9566,15.9614,15214.5248
2006-02-22 10:20:00,32.98,33.05,32.98,33.04,15113.094634344254,15.9614,15.9953,15.9614,15.9905,15113.0946
2006-02-22 10:25:00,33.05,33.05,33.0,33.0,8114.413226493559,15.9953,15.9953,15.9711,15.9711,8114.4132
2006-02-22 10:30:00,33.0,33.03,32.98,32.99,18257.42975961051,15.9711,15.9856,15.9614,15.9663,18257.4298
2006-02-22 10:35:00,33.0,33.02,32.98,33.0,14808.804138350746,15.9711,15.9808,15.9614,15.9711,14808.8041
2006-02-22 10:40:00,32.99,33.01,32.98,32.99,8925.854549142916,15.9663,15.9759,15.9614,15.9663,8925.8545
2006-02-22 10:45:00,32.99,33.0,32.97,32.98,10853.027690435136,15.9663,15.9711,15.9566,15.9614,10853.0277
2006-02-22 10:50:00,32.98,33.01,32.98,33.01,10143.016533116948,15.9614,15.9759,15.9614,15.9759,10143.0165
2006-02-22 10:55:00,33.02,33.05,33.01,33.04,13895.93265037022,15.9808,15.9953,15.9759,15.9905,13895.9327
2006-02-22 11:00:00,33.04,33.04,32.99,32.99,9331.575210467594,15.9905,15.9905,15.9663,15.9663,9331.5752
2006-02-22 11:05:00,32.99,33.01,32.97,33.0,8012.983061162389,15.9663,15.9759,15.9566,15.9711,8012.9831
2006-02-22 11:10:00,33.0,33.01,32.99,33.0,5984.379754539,15.9711,15.9759,15.9663,15.9711,5984.3798
2006-02-22 11:15:00,33.0,33.01,32.98,33.01,14403.083477026068,15.9711,15.9759,15.9614,15.9759,14403.0835
2006-02-22 11:20:00,33.01,33.08,33.01,33.06,24444.669844811848,15.9759,16.0098,15.9759,16.0001,24444.6698
2006-02-22 11:25:00,33.04,33.06,33.02,33.03,33877.67522061061,15.9905,16.0001,15.9808,15.9856,33877.6752
2006-02-22 11:30:00,33.02,33.06,33.0,33.01,17851.70909828583,15.9808,16.0001,15.9711,15.9759,17851.7091
2006-02-22 11:35:00,33.01,33.05,33.01,33.02,8418.703722487067,15.9759,15.9953,15.9759,15.9808,8418.7037
2006-02-22 11:40:00,33.02,33.02,32.97,32.97,12273.050005071507,15.9808,15.9808,15.9566,15.9566,12273.05
2006-02-22 11:45:00,32.97,32.97,32.94,32.94,31747.64174865605,15.9566,15.9566,15.9421,15.9421,31747.6417
2006-02-22 11:50:00,32.94,32.94,32.87,32.88,35804.84836190283,15.9421,15.9421,15.9082,15.913,35804.8484
2006-02-22 11:55:00,32.88,32.88,32.85,32.86,35906.278527234,15.913,15.913,15.8985,15.9034,35906.2785
2006-02-22 12:00:00,32.86,32.86,32.83,32.85,43412.11076174054,15.9034,15.9034,15.8888,15.8985,43412.1108
2006-02-22 12:05:00,32.85,32.9,32.85,32.89,13794.502485039053,15.8985,15.9227,15.8985,15.9179,13794.5025
2006-02-22 12:10:00,32.89,32.95,32.88,32.94,26777.563647428746,15.9179,15.9469,15.913,15.9421,26777.5636
2006-02-22 12:15:00,32.94,32.96,32.92,32.95,11360.178517090982,15.9421,15.9518,15.9324,15.9469,11360.1785
2006-02-22 12:20:00,32.96,32.97,32.95,32.97,9027.284714474084,15.9518,15.9566,15.9469,15.9566,9027.2847
2006-02-22 12:25:00,32.97,32.97,32.96,32.96,3347.195455928593,15.9566,15.9566,15.9518,15.9518,3347.1955
2006-02-22 12:30:00,32.96,32.97,32.95,32.96,9534.435541129931,15.9518,15.9566,15.9469,15.9518,9534.4355
2006-02-22 12:35:00,32.96,32.96,32.94,32.94,15823.10579166244,15.9518,15.9518,15.9421,15.9421,15823.1058
2006-02-22 12:40:00,32.93,32.96,32.93,32.93,18054.56942894817,15.9372,15.9518,15.9372,15.9372,18054.5694
2006-02-22 12:45:00,32.93,32.93,32.91,32.92,12374.480170402678,15.9372,15.9372,15.9276,15.9324,12374.4802
2006-02-22 12:50:00,32.92,32.93,32.9,32.9,12678.770666396187,15.9324,15.9372,15.9227,15.9227,12678.7707
2006-02-22 12:55:00,32.92,32.92,32.91,32.91,9128.714879805257,15.9324,15.9324,15.9276,15.9276,9128.7149
2006-02-22 13:00:00,32.91,32.91,32.9,32.91,6288.670250532508,15.9276,15.9276,15.9227,15.9276,6288.6703
2006-02-22 13:05:00,32.91,32.91,32.89,32.91,12678.770666396187,15.9276,15.9276,15.9179,15.9276,12678.7707
2006-02-22 13:10:00,32.91,32.93,32.9,32.92,5781.519423876661,15.9276,15.9372,15.9227,15.9324,5781.5194
2006-02-22 13:15:00,32.93,32.93,32.91,32.93,6592.960746526017,15.9372,15.9372,15.9276,15.9372,6592.9607
2006-02-22 13:20:00,32.93,32.93,32.91,32.93,10244.44669844812,15.9372,15.9372,15.9276,15.9372,10244.4467
2006-02-22 13:25:00,32.92,32.94,32.92,32.94,15214.524799675424,15.9324,15.9421,15.9324,15.9421,15214.5248
2006-02-22 13:30:00,32.94,32.96,32.93,32.95,6694.390911857186,15.9421,15.9518,15.9372,15.9469,6694.3909
2006-02-22 13:35:00,32.94,32.95,32.94,32.95,6795.821077188356,15.9421,15.9469,15.9421,15.9469,6795.8211
2006-02-22 13:40:00,32.94,32.96,32.92,32.92,16735.977279642964,15.9421,15.9518,15.9324,15.9324,16735.9773
2006-02-22 13:45:00,32.93,32.96,32.92,32.95,13794.502485039053,15.9372,15.9518,15.9324,15.9469,13794.5025
2006-02-22 13:50:00,32.96,32.96,32.92,32.95,10345.876863779287,15.9518,15.9518,15.9324,15.9469,10345.8769
2006-02-22 13:55:00,32.94,32.95,32.92,32.95,4767.217770564966,15.9421,15.9469,15.9324,15.9469,4767.2178
2006-02-22 14:00:00,32.95,32.95,32.93,32.93,4057.2066132467794,15.9469,15.9469,15.9372,15.9372,4057.2066
2006-02-22 14:05:00,32.94,32.94,32.93,32.94,3245.765290597424,15.9421,15.9421,15.9372,15.9421,3245.7653
2006-02-22 14:10:00,32.94,32.98,32.94,32.97,16127.396287655947,15.9421,15.9614,15.9421,15.9566,16127.3963
2006-02-22 14:15:00,32.98,32.99,32.98,32.99,13185.921493052034,15.9614,15.9663,15.9614,15.9663,13185.9215
2006-02-22 14:20:00,32.99,33.02,32.99,33.02,8520.133887818238,15.9663,15.9808,15.9663,15.9808,8520.1339
2006-02-22 14:25:00,33.02,33.02,33.0,33.01,16837.407444974135,15.9808,15.9808,15.9711,15.9759,16837.4074
2006-02-22 14:30:00,33.0,33.0,32.99,33.0,9940.15620245461,15.9711,15.9711,15.9663,15.9711,9940.1562
2006-02-22 14:35:00,33.0,33.0,32.98,33.0,17243.128106298813,15.9711,15.9711,15.9614,15.9711,17243.1281
2006-02-22 14:40:00,32.99,33.02,32.99,33.02,11968.759509078,15.9663,15.9808,15.9663,15.9808,11968.7595
2006-02-22 14:45:00,33.02,33.06,33.02,33.05,14504.513642357237,15.9808,16.0001,15.9808,15.9953,14504.5136
2006-02-22 14:50:00,33.05,33.08,33.05,33.06,11157.318186428643,15.9953,16.0098,15.9953,16.0001,11157.3182
2006-02-22 14:55:00,33.06,33.1,33.06,33.09,24038.94918348717,16.0001,16.0195,16.0001,16.0147,24038.9492
2006-02-22 15:00:00,33.09,33.1,33.07,33.07,10447.307029110458,16.0147,16.0195,16.005,16.005,10447.307
2006-02-22 15:05:00,33.08,33.1,33.07,33.08,19778.88223957805,16.0098,16.0195,16.005,16.0098,19778.8822
2006-02-22 15:10:00,33.08,33.08,33.06,33.08,13591.642154376712,16.0098,16.0098,16.0001,16.0098,13591.6422
2006-02-22 15:15:00,33.07,33.08,33.04,33.07,25966.12232477939,16.005,16.0098,15.9905,16.005,25966.1223
2006-02-22 15:20:00,33.08,33.13,33.08,33.11,32559.08307130541,16.0098,16.034,16.0098,16.0243,32559.0831
2006-02-22 15:25:00,33.12,33.14,33.11,33.13,33776.24505527944,16.0292,16.0389,16.0243,16.034,33776.2451
2006-02-22 15:30:00,33.13,33.18,33.12,33.17,25357.54133279237,16.034,16.0582,16.0292,16.0534,25357.5413
2006-02-22 15:35:00,33.18,33.2,33.17,33.18,23836.08885282483,16.0582,16.0679,16.0534,16.0582,23836.0889
2006-02-22 15:40:00,33.18,33.21,33.17,33.2,28704.73678872097,16.0582,16.0727,16.0534,16.0679,28704.7368
2006-02-22 15:45:00,33.19,33.24,33.19,33.23,73739.73019576022,16.0631,16.0873,16.0631,16.0824,73739.7302
2006-02-22 15:50:00,33.22,33.23,33.21,33.21,31646.211583324883,16.0776,16.0824,16.0727,16.0727,31646.2116
2006-02-22 15:55:00,33.21,33.21,33.2,33.21,30733.34009534436,16.0727,16.0727,16.0679,16.0727,30733.3401
2006-02-23 09:30:00,33.18,33.18,33.03,33.12,15823.10579166244,16.0582,16.0582,15.9856,16.0292,15823.1058
2006-02-23 09:35:00,33.12,33.13,33.08,33.09,6694.390911857186,16.0292,16.034,16.0098,16.0147,6694.3909
2006-02-23 09:40:00,33.09,33.12,33.05,33.06,15417.385130337763,16.0147,16.0292,15.9953,16.0001,15417.3851
2006-02-23 09:45:00,33.04,33.05,32.96,32.97,16837.407444974135,15.9905,15.9953,15.9518,15.9566,16837.4074
2006-02-23 09:50:00,32.97,33.02,32.97,32.97,10954.457855766304,15.9566,15.9808,15.9566,15.9566,10954.4579
2006-02-23 09:55:00,32.97,33.01,32.97,33.01,8114.413226493559,15.9566,15.9759,15.9566,15.9759,8114.4132
2006-02-23 10:00:00,33.0,33.06,33.0,33.06,16938.837610305305,15.9711,16.0001,15.9711,16.0001,16938.8376
2006-02-23 10:05:00,33.06,33.11,33.06,33.11,7404.402069175373,16.0001,16.0243,16.0001,16.0243,7404.4021
2006-02-23 10:10:00,33.1,33.1,33.04,33.06,10954.457855766304,16.0195,16.0195,15.9905,16.0001,10954.4579
2006-02-23 10:15:00,33.06,33.07,33.04,33.04,4260.066943909119,16.0001,16.005,15.9905,15.9905,4260.0669
2006-02-23 10:20:00,33.04,33.14,33.04,33.13,16127.396287655947,15.9905,16.0389,15.9905,16.034,16127.3963
2006-02-23 10:25:00,33.14,33.22,33.14,33.22,18257.42975961051,16.0389,16.0776,16.0389,16.0776,18257.4298
2006-02-23 10:30:00,33.22,33.22,33.17,33.18,19271.731412922203,16.0776,16.0776,16.0534,16.0582,19271.7314
2006-02-23 10:35:00,33.17,33.19,33.14,33.14,12678.770666396187,16.0534,16.0631,16.0389,16.0389,12678.7707
2006-02-23 10:40:00,33.14,33.16,33.05,33.05,8520.133887818238,16.0389,16.0485,15.9953,15.9953,8520.1339
2006-02-23 10:45:00,33.04,33.16,33.04,33.16,9737.29587179227,15.9905,16.0485,15.9905,16.0485,9737.2959
2006-02-23 10:50:00,33.17,33.17,33.14,33.15,7911.552895831221,16.0534,16.0534,16.0389,16.0437,7911.5529
2006-02-23 10:55:00,33.15,33.17,33.14,33.15,12475.910335733848,16.0437,16.0534,16.0389,16.0437,12475.9103
2006-02-23 11:00:00,33.15,33.15,33.08,33.08,6795.821077188356,16.0437,16.0437,16.0098,16.0098,6795.8211
2006-02-23 11:05:00,33.08,33.18,33.08,33.17,11664.469013084492,16.0098,16.0582,16.0098,16.0534,11664.469
2006-02-23 11:10:00,33.17,33.18,33.17,33.18,4970.078101227305,16.0534,16.0582,16.0534,16.0582,4970.0781
2006-02-23 11:15:00,33.18,33.19,33.16,33.17,16735.977279642964,16.0582,16.0631,16.0485,16.0534,16735.9773
2006-02-23 11:20:00,33.18,33.19,33.17,33.19,2738.614463941576,16.0582,16.0631,16.0534,16.0631,2738.6145
2006-02-23 11:25:00,33.19,33.28,33.18,33.28,13895.93265037022,16.0631,16.1066,16.0582,16.1066,13895.9327
2006-02-23 11:30:00,33.28,33.28,33.22,33.23,10447.307029110458,16.1066,16.1066,16.0776,16.0824,10447.307
2006-02-23 11:35:00,33.22,33.24,33.22,33.23,2941.474794603915,16.0776,16.0873,16.0776,16.0824,2941.4748
2006-02-23 11:40:00,33.24,33.25,33.19,33.19,7911.552895831221,16.0873,16.0921,16.0631,16.0631,7911.5529
2006-02-23 11:45:00,33.18,33.19,33.16,33.18,6491.530581194847,16.0582,16.0631,16.0485,16.0582,6491.5306
2006-02-23 11:50:00,33.16,33.16,33.13,33.13,5680.089258545491,16.0485,16.0485,16.034,16.034,5680.0893
2006-02-23 11:55:00,33.15,33.18,33.13,33.15,8317.273557155899,16.0437,16.0582,16.034,16.0437,8317.2736
2006-02-23 12:00:00,33.15,33.22,33.14,33.19,21706.05538087027,16.0437,16.0776,16.0389,16.0631,21706.0554
2006-02-23 12:05:00,33.21,33.24,33.2,33.21,6998.681407850695,16.0727,16.0873,16.0679,16.0727,6998.6814
2006-02-23 12:10:00,33.22,33.26,33.22,33.23,10650.167359772797,16.0776,16.0969,16.0776,16.0824,10650.1674
2006-02-23 12:15:00,33.22,33.22,33.2,33.2,3955.7764479156094,16.0776,16.0776,16.0679,16.0679,3955.7764
2006-02-23 12:20:00,33.21,33.22,33.21,33.22,10447.307029110458,16.0727,16.0776,16.0727,16.0776,10447.307
2006-02-23 12:25:00,33.21,33.22,33.2,33.21,7100.1115731818645,16.0727,16.0776,16.0679,16.0727,7100.1116
2006-02-23 12:30:00,33.21,33.25,33.2,33.25,15823.10579166244,16.0727,16.0921,16.0679,16.0921,15823.1058
2006-02-23 12:35:00,33.25,33.28,33.22,33.28,9433.005375798764,16.0921,16.1066,16.0776,16.1066,9433.0054
2006-02-23 12:40:00,33.29,33.32,33.23,33.23,13997.36281570139,16.1115,16.126,16.0824,16.0824,13997.3628
2006-02-23 12:45:00,33.22,33.43,33.21,33.3,74145.4508570849,16.0776,16.1792,16.0727,16.1163,74145.4509
2006-02-23 12:50:00,33.28,33.33,33.27,33.27,7505.832234506543,16.1066,16.1308,16.1018,16.1018,7505.8322
2006-02-23 12:55:00,33.28,33.32,33.26,33.3,20894.614058220915,16.1066,16.126,16.0969,16.1163,20894.6141
2006-02-23 13:00:00,33.28,33.35,33.28,33.31,17547.41860229232,16.1066,16.1405,16.1066,16.1211,17547.4186
2006-02-23 13:05:00,33.3,33.33,33.25,33.25,27589.004970078106,16.1163,16.1308,16.0921,16.0921,27589.005
2006-02-23 13:10:00,33.26,33.28,33.23,33.24,24546.10001014301,16.0969,16.1066,16.0824,16.0873,24546.1
2006-02-23 13:15:00,33.25,33.32,33.24,33.29,15721.67562633127,16.0921,16.126,16.0873,16.1115,15721.6756
2006-02-23 13:20:00,33.29,33.33,33.29,33.33,11563.038847753322,16.1115,16.1308,16.1115,16.1308,11563.0388
2006-02-23 13:25:00,33.32,33.37,33.31,33.36,18967.440916928696,16.126,16.1502,16.1211,16.1453,18967.4409
2006-02-23 13:30:00,33.36,33.38,33.36,33.38,13490.21198904554,16.1453,16.155,16.1453,16.155,13490.212
2006-02-23 13:35:00,33.38,33.43,33.38,33.41,41282.07728978599,16.155,16.1792,16.155,16.1695,41282.0773
2006-02-23 13:40:00,33.42,33.42,33.41,33.42,6795.821077188356,16.1744,16.1744,16.1695,16.1744,6795.8211
2006-02-23 13:45:00,33.41,33.5,33.41,33.5,31240.490922000205,16.1695,16.2131,16.1695,16.2131,31240.4909
2006-02-23 13:50:00,33.49,33.49,33.43,33.44,12070.18967440917,16.2083,16.2083,16.1792,16.1841,12070.1897
2006-02-23 13:55:00,33.44,33.5,33.44,33.5,15518.815295668932,16.1841,16.2131,16.1841,16.2131,15518.8153
2006-02-23 14:00:00,33.51,33.51,33.5,33.5,12070.18967440917,16.2179,16.2179,16.2131,16.2131,12070.1897
2006-02-23 14:05:00,33.5,33.52,33.48,33.48,26878.99381275992,16.2131,16.2228,16.2034,16.2034,26878.9938
2006-02-23 14:10:00,33.48,33.49,33.46,33.46,8215.843391824728,16.2034,16.2083,16.1937,16.1937,8215.8434
2006-02-23 14:15:00,33.46,33.47,33.41,33.41,14301.653311694898,16.1937,16.1986,16.1695,16.1695,14301.6533
2006-02-23 14:20:00,33.41,33.42,33.4,33.42,14910.234303681917,16.1695,16.1744,16.1647,16.1744,14910.2343
2006-02-23 14:25:00,33.41,33.48,33.41,33.46,25560.40166345471,16.1695,16.2034,16.1695,16.1937,25560.4017
2006-02-23 14:30:00,33.47,33.47,33.45,33.46,11867.329343746833,16.1986,16.1986,16.1889,16.1937,11867.3293
2006-02-23 14:35:00,33.45,33.51,33.45,33.51,19271.731412922203,16.1889,16.2179,16.1889,16.2179,19271.7314
2006-02-23 14:40:00,33.51,33.51,33.48,33.48,4970.078101227305,16.2179,16.2179,16.2034,16.2034,4970.0781
2006-02-23 14:45:00,33.49,33.53,33.48,33.53,63190.9930013186,16.2083,16.2276,16.2034,16.2276,63190.993
2006-02-23 14:50:00,33.53,33.56,33.53,33.55,23734.658687493666,16.2276,16.2421,16.2276,16.2373,23734.6587
2006-02-23 14:55:00,33.54,33.54,33.45,33.48,40369.20580180546,16.2325,16.2325,16.1889,16.2034,40369.2058
2006-02-23 15:00:00,33.48,33.5,33.47,33.5,15620.245461000102,16.2034,16.2131,16.1986,16.2131,15620.2455
2006-02-23 15:05:00,33.5,33.52,33.5,33.51,51627.95415356527,16.2131,16.2228,16.2131,16.2179,51627.9542
2006-02-23 15:10:00,33.51,33.52,33.5,33.5,23430.36819150015,16.2179,16.2228,16.2131,16.2131,23430.3682
2006-02-23 15:15:00,33.51,33.53,33.49,33.49,43209.2504310782,16.2179,16.2276,16.2083,16.2083,43209.2504
2006-02-23 15:20:00,33.49,33.49,33.46,33.48,44223.5520843899,16.2083,16.2083,16.1937,16.2034,44223.5521
2006-02-23 15:25:00,33.47,33.48,33.46,33.47,15924.53595699361,16.1986,16.2034,16.1937,16.1986,15924.536
2006-02-23 15:30:00,33.48,33.48,33.45,33.46,14403.083477026068,16.2034,16.2034,16.1889,16.1937,14403.0835
2006-02-23 15:35:00,33.45,33.45,33.33,33.34,27081.854143422253,16.1889,16.1889,16.1308,16.1357,27081.8541
2006-02-23 15:40:00,33.34,33.34,33.28,33.28,27284.714474084594,16.1357,16.1357,16.1066,16.1066,27284.7145
2006-02-23 15:45:00,33.28,33.29,33.2,33.2,24546.10001014301,16.1066,16.1115,16.0679,16.0679,24546.1
2006-02-23 15:50:00,33.21,33.26,33.2,33.25,66842.47895324069,16.0727,16.0969,16.0679,16.0921,66842.479
2006-02-23 15:55:00,33.24,33.27,33.24,33.26,40166.34547114312,16.0873,16.1018,16.0873,16.0969,40166.3455
2006-02-24 09:30:00,33.2,33.2,33.12,33.12,27487.57480474693,16.0679,16.0679,16.0292,16.0292,27487.5748
2006-02-24 09:35:00,33.11,33.13,33.09,33.13,45237.85373770159,16.0243,16.034,16.0147,16.034,45237.8537
2006-02-24 09:40:00,33.13,33.13,33.05,33.11,13287.351658383202,16.034,16.034,15.9953,16.0243,13287.3517
2006-02-24 09:45:00,33.11,33.26,33.11,33.15,32457.652905974235,16.0243,16.0969,16.0243,16.0437,32457.6529
2006-02-24 09:50:00,33.14,33.14,33.11,33.11,9230.145045136424,16.0389,16.0389,16.0243,16.0243,9230.145
2006-02-24 09:55:00,33.1,33.18,33.06,33.17,20387.463231565067,16.0195,16.0582,16.0001,16.0534,20387.4632
2006-02-24 10:00:00,33.16,33.21,33.16,33.21,7404.402069175373,16.0485,16.0727,16.0485,16.0727,7404.4021
2006-02-24 10:05:00,33.21,33.25,33.18,33.19,18460.290090272847,16.0727,16.0921,16.0582,16.0631,18460.2901
2006-02-24 10:10:00,33.18,33.19,33.13,33.13,6491.530581194847,16.0582,16.0631,16.034,16.034,6491.5306
2006-02-24 10:15:00,33.13,33.13,33.02,33.03,1009128.7148798052,16.034,16.034,15.9808,15.9856,1009128.7149
2006-02-24 10:20:00,33.02,33.02,32.92,32.93,26777.563647428746,15.9808,15.9808,15.9324,15.9372,26777.5636
2006-02-24 10:25:00,32.93,32.95,32.89,32.91,17040.267775636476,15.9372,15.9469,15.9179,15.9276,17040.2678
2006-02-24 10:30:00,32.9,32.92,32.89,32.91,14200.223146363727,15.9227,15.9324,15.9179,15.9276,14200.2231
2006-02-24 10:35:00,32.91,32.91,32.87,32.87,22314.636372857287,15.9276,15.9276,15.9082,15.9082,22314.6364
2006-02-24 10:40:00,32.87,32.87,32.85,32.87,24241.809514149507,15.9082,15.9082,15.8985,15.9082,24241.8095
2006-02-24 10:45:00,32.87,32.87,32.79,32.79,14808.804138350746,15.9082,15.9082,15.8695,15.8695,14808.8041
2006-02-24 10:50:00,32.79,32.8,32.76,32.77,16837.407444974135,15.8695,15.8743,15.855,15.8598,16837.4074
2006-02-24 10:55:00,32.77,32.86,32.77,32.84,21300.3347195456,15.8598,15.9034,15.8598,15.8937,21300.3347
2006-02-24 11:00:00,32.84,32.93,32.83,32.93,10751.597525103964,15.8937,15.9372,15.8888,15.9372,10751.5975
2006-02-24 11:05:00,32.93,32.93,32.87,32.88,16533.116948980627,15.9372,15.9372,15.9082,15.913,16533.1169
2006-02-24 11:10:00,32.88,32.93,32.87,32.93,15721.67562633127,15.913,15.9372,15.9082,15.9372,15721.6756
2006-02-24 11:15:00,32.94,32.94,32.92,32.93,10853.027690435136,15.9421,15.9421,15.9324,15.9372,10853.0277
2006-02-24 11:20:00,32.94,32.96,32.93,32.96,8418.703722487067,15.9421,15.9518,15.9372,15.9518,8418.7037
2006-02-24 11:25:00,32.96,33.02,32.95,32.96,43006.39010041586,15.9518,15.9808,15.9469,15.9518,43006.3901
2006-02-24 11:30:00,32.94,32.97,32.85,32.85,22923.217364844302,15.9421,15.9566,15.8985,15.8985,22923.2174
2006-02-24 11:35:00,32.85,32.92,32.85,32.92,28907.597119383303,15.8985,15.9324,15.8985,15.9324,28907.5971
2006-02-24 11:40:00,32.92,32.92,32.88,32.9,7100.1115731818645,15.9324,15.9324,15.913,15.9227,7100.1116
2006-02-24 11:45:00,32.89,32.89,32.86,32.86,6795.821077188356,15.9179,15.9179,15.9034,15.9034,6795.8211
2006-02-24 11:50:00,32.86,32.87,32.83,32.83,5274.368597220813,15.9034,15.9082,15.8888,15.8888,5274.3686
2006-02-24 11:55:00,32.84,32.84,32.83,32.83,11055.888021097477,15.8937,15.8937,15.8888,15.8888,11055.888
2006-02-24 12:00:00,32.84,32.86,32.8,32.85,26371.842986104068,15.8937,15.9034,15.8743,15.8985,26371.843
2006-02-24 12:05:00,32.86,32.86,32.84,32.85,3955.7764479156094,15.9034,15.9034,15.8937,15.8985,3955.7764
2006-02-24 12:10:00,32.84,32.86,32.83,32.86,15823.10579166244,15.8937,15.9034,15.8888,15.9034,15823.1058
2006-02-24 12:15:00,32.86,32.87,32.85,32.87,9128.714879805257,15.9034,15.9082,15.8985,15.9082,9128.7149
2006-02-24 12:20:00,32.87,32.87,32.85,32.86,8114.413226493559,15.9082,15.9082,15.8985,15.9034,8114.4132
2006-02-24 12:25:00,32.86,32.86,32.84,32.84,15113.094634344254,15.9034,15.9034,15.8937,15.8937,15113.0946
2006-02-24 12:30:00,32.84,32.85,32.83,32.83,8621.564053149406,15.8937,15.8985,15.8888,15.8888,8621.5641
2006-02-24 12:35:00,32.83,32.84,32.81,32.83,4868.647935896135,15.8888,15.8937,15.8792,15.8888,4868.6479
2006-02-24 12:40:00,32.83,32.83,32.79,32.81,54265.13845217568,15.8888,15.8888,15.8695,15.8792,54265.1385
2006-02-24 12:45:00,32.8,32.83,32.79,32.83,13185.921493052034,15.8743,15.8888,15.8695,15.8888,13185.9215
2006-02-24 12:50:00,32.83,32.84,32.8,32.81,12171.61983974034,15.8888,15.8937,15.8743,15.8792,12171.6198
2006-02-24 12:55:00,32.8,32.81,32.8,32.8,5781.519423876661,15.8743,15.8792,15.8743,15.8743,5781.5194
2006-02-24 13:00:00,32.81,32.83,32.78,32.79,16431.686783649457,15.8792,15.8888,15.8646,15.8695,16431.6868
2006-02-24 13:05:00,32.8,32.81,32.78,32.81,10447.307029110458,15.8743,15.8792,15.8646,15.8792,10447.307
2006-02-24 13:10:00,32.8,32.82,32.79,32.8,8925.854549142916,15.8743,15.884,15.8695,15.8743,8925.8545
2006-02-24 13:15:00,32.81,32.81,32.8,32.8,3448.6256212597627,15.8792,15.8792,15.8743,15.8743,3448.6256
2006-02-24 13:20:00,32.81,32.82,32.8,32.82,13185.921493052034,15.8792,15.884,15.8743,15.884,13185.9215
2006-02-24 13:25:00,32.83,32.84,32.81,32.83,13287.351658383202,15.8888,15.8937,15.8792,15.8888,13287.3517
2006-02-24 13:30:00,32.82,32.84,32.81,32.83,13895.93265037022,15.884,15.8937,15.8792,15.8888,13895.9327
2006-02-24 13:35:00,32.84,32.87,32.84,32.87,16533.116948980627,15.8937,15.9082,15.8937,15.9082,16533.1169
2006-02-24 13:40:00,32.88,32.89,32.86,32.86,19474.59174358454,15.913,15.9179,15.9034,15.9034,19474.5917
2006-02-24 13:45:00,32.85,32.89,32.85,32.88,8722.994218480577,15.8985,15.9179,15.8985,15.913,8722.9942
2006-02-24 13:50:00,32.89,32.89,32.88,32.89,3550.0557865909323,15.9179,15.9179,15.913,15.9179,3550.0558
2006-02-24 13:55:00,32.88,32.89,32.84,32.86,17547.41860229232,15.913,15.9179,15.8937,15.9034,17547.4186
2006-02-24 14:00:00,32.85,32.92,32.85,32.92,13287.351658383202,15.8985,15.9324,15.8985,15.9324,13287.3517
2006-02-24 14:05:00,32.92,32.93,32.91,32.93,10650.167359772797,15.9324,15.9372,15.9276,15.9372,10650.1674
2006-02-24 14:10:00,32.93,32.94,32.92,32.92,13794.502485039053,15.9372,15.9421,15.9324,15.9324,13794.5025
2006-02-24 14:15:00,32.91,32.94,32.9,32.94,10041.58636778578,15.9276,15.9421,15.9227,15.9421,10041.5864
2006-02-24 14:20:00,32.94,32.94,32.93,32.94,8520.133887818238,15.9421,15.9421,15.9372,15.9421,8520.1339
2006-02-24 14:25:00,32.94,32.95,32.92,32.94,12273.050005071507,15.9421,15.9469,15.9324,15.9421,12273.05
2006-02-24 14:30:00,32.95,32.95,32.93,32.94,11360.178517090982,15.9469,15.9469,15.9372,15.9421,11360.1785
2006-02-24 14:35:00,32.95,32.97,32.95,32.96,10853.027690435136,15.9469,15.9566,15.9469,15.9518,10853.0277
2006-02-24 14:40:00,32.97,33.01,32.97,33.01,19576.02190891571,15.9566,15.9759,15.9566,15.9759,19576.0219
2006-02-24 14:45:00,33.0,33.0,32.98,32.99,9838.72603712344,15.9711,15.9711,15.9614,15.9663,9838.726
2006-02-24 14:50:00,32.98,32.99,32.98,32.98,54062.27812151334,15.9614,15.9663,15.9614,15.9614,54062.2781
2006-02-24 14:55:00,32.98,32.99,32.97,32.99,19170.30124759104,15.9614,15.9663,15.9566,15.9663,19170.3012
2006-02-24 15:00:00,32.99,32.99,32.97,32.99,27589.004970078106,15.9663,15.9663,15.9566,15.9663,27589.005
2006-02-24 15:05:00,32.98,32.99,32.98,32.99,22618.926868850795,15.9614,15.9663,15.9614,15.9663,22618.9269
2006-02-24 15:10:00,32.98,32.99,32.96,32.97,23734.658687493666,15.9614,15.9663,15.9518,15.9566,23734.6587
2006-02-24 15:15:00,32.97,32.97,32.96,32.96,18460.290090272847,15.9566,15.9566,15.9518,15.9518,18460.2901
2006-02-24 15:20:00,32.96,32.99,32.96,32.99,53453.69712952632,15.9518,15.9663,15.9518,15.9663,53453.6971
2006-02-24 15:25:00,32.99,32.99,32.98,32.99,16837.407444974135,15.9663,15.9663,15.9614,15.9663,16837.4074
2006-02-24 15:30:00,32.98,32.98,32.95,32.95,18663.150420935188,15.9614,15.9614,15.9469,15.9469,18663.1504
2006-02-24 15:35:00,32.95,32.96,32.95,32.95,16735.977279642964,15.9469,15.9518,15.9469,15.9469,16735.9773
2006-02-24 15:40:00,32.96,32.96,32.94,32.94,29617.60827670149,15.9518,15.9518,15.9421,15.9421,29617.6083
2006-02-24 15:45:00,32.95,32.96,32.95,32.95,33269.094228623595,15.9469,15.9518,15.9469,15.9469,33269.0942
2006-02-24 15:50:00,32.95,32.97,32.94,32.96,87027.08185414343,15.9469,15.9566,15.9421,15.9518,87027.0819
2006-02-24 15:55:00,32.95,32.99,32.94,32.98,85505.62937417589,15.9469,15.9663,15.9421,15.9614,85505.6294
2006-02-27 09:30:00,33.07,33.12,33.03,33.12,27183.284308753424,16.005,16.0292,15.9856,16.0292,27183.2843
2006-02-27 09:35:00,33.16,33.28,33.16,33.25,13794.502485039053,16.0485,16.1066,16.0485,16.0921,13794.5025
2006-02-27 09:40:00,33.26,33.42,33.19,33.29,27994.72563140278,16.0969,16.1744,16.0631,16.1115,27994.7256
2006-02-27 09:45:00,33.3,33.44,33.3,33.37,21097.474388883253,16.1163,16.1841,16.1163,16.1502,21097.4744
2006-02-27 09:50:00,33.35,33.38,33.25,33.28,28299.016127396288,16.1405,16.155,16.0921,16.1066,28299.0161
2006-02-27 09:55:00,33.29,33.32,33.28,33.28,18764.580586266355,16.1115,16.126,16.1066,16.1066,18764.5806
2006-02-27 10:00:00,33.29,33.3,33.18,33.21,26777.563647428746,16.1115,16.1163,16.0582,16.0727,26777.5636
2006-02-27 10:05:00,33.21,33.26,33.2,33.21,13287.351658383202,16.0727,16.0969,16.0679,16.0727,13287.3517
2006-02-27 10:10:00,33.21,33.21,33.15,33.2,12577.340501065017,16.0727,16.0727,16.0437,16.0679,12577.3405
2006-02-27 10:15:00,33.19,33.2,33.07,33.11,12070.18967440917,16.0631,16.0679,16.005,16.0243,12070.1897
2006-02-27 10:20:00,33.12,33.13,33.09,33.13,16127.396287655947,16.0292,16.034,16.0147,16.034,16127.3963
2006-02-27 10:25:00,33.13,33.13,33.11,33.11,39862.05497514961,16.034,16.034,16.0243,16.0243,39862.055
2006-02-27 10:30:00,33.12,33.15,33.11,33.13,20083.17273557156,16.0292,16.0437,16.0243,16.034,20083.1727
2006-02-27 10:35:00,33.11,33.13,33.1,33.1,18257.42975961051,16.0243,16.034,16.0195,16.0195,18257.4298
2006-02-27 10:40:00,33.09,33.09,33.05,33.05,8621.564053149406,16.0147,16.0147,15.9953,15.9953,8621.5641
2006-02-27 10:45:00,33.04,33.05,32.99,33.0,10650.167359772797,15.9905,15.9953,15.9663,15.9711,10650.1674
2006-02-27 10:50:00,32.99,33.0,32.92,32.93,41180.647124454816,15.9663,15.9711,15.9324,15.9372,41180.6471
2006-02-27 10:55:00,32.93,32.93,32.87,32.88,25053.250836798863,15.9372,15.9372,15.9082,15.913,25053.2508
2006-02-27 11:00:00,32.87,32.88,32.83,32.84,33776.24505527944,15.9082,15.913,15.8888,15.8937,33776.2451
2006-02-27 11:05:00,32.84,32.92,32.8,32.91,150319.50502079318,15.8937,15.9324,15.8743,15.9276,150319.505
2006-02-27 11:10:00,32.9,32.95,32.89,32.93,20691.75372755857,15.9227,15.9469,15.9179,15.9372,20691.7537
2006-02-27 11:15:00,32.93,32.98,32.92,32.98,20691.75372755857,15.9372,15.9614,15.9324,15.9614,20691.7537
2006-02-27 11:20:00,32.97,32.97,32.93,32.93,6795.821077188356,15.9566,15.9566,15.9372,15.9372,6795.8211
2006-02-27 11:25:00,32.95,32.96,32.94,32.95,8114.413226493559,15.9469,15.9518,15.9421,15.9469,8114.4132
2006-02-27 11:30:00,32.95,32.96,32.93,32.93,8925.854549142916,15.9469,15.9518,15.9372,15.9372,8925.8545
2006-02-27 11:35:00,32.93,32.97,32.93,32.95,15823.10579166244,15.9372,15.9566,15.9372,15.9469,15823.1058
2006-02-27 11:40:00,32.94,32.95,32.9,32.91,10447.307029110458,15.9421,15.9469,15.9227,15.9276,10447.307
2006-02-27 11:45:00,32.91,32.92,32.9,32.91,6592.960746526017,15.9276,15.9324,15.9227,15.9276,6592.9607
2006-02-27 11:50:00,32.9,32.93,32.86,32.93,17547.41860229232,15.9227,15.9372,15.9034,15.9372,17547.4186
2006-02-27 11:55:00,32.9,32.93,32.89,32.93,8215.843391824728,15.9227,15.9372,15.9179,15.9372,8215.8434
2006-02-27 12:00:00,32.93,32.93,32.92,32.93,4158.636778577949,15.9372,15.9372,15.9324,15.9372,4158.6368
2006-02-27 12:05:00,32.93,32.97,32.93,32.93,27183.284308753424,15.9372,15.9566,15.9372,15.9372,27183.2843
2006-02-27 12:10:00,32.93,32.95,32.93,32.93,13591.642154376712,15.9372,15.9469,15.9372,15.9372,13591.6422
2006-02-27 12:15:00,32.94,33.0,32.94,32.96,32051.93224464956,15.9421,15.9711,15.9421,15.9518,32051.9322
2006-02-27 12:20:00,32.95,32.96,32.94,32.96,9027.284714474084,15.9469,15.9518,15.9421,15.9518,9027.2847
2006-02-27 12:25:00,32.95,32.96,32.93,32.96,8925.854549142916,15.9469,15.9518,15.9372,15.9518,8925.8545
2006-02-27 12:30:00,32.95,32.95,32.93,32.93,13794.502485039053,15.9469,15.9469,15.9372,15.9372,13794.5025
2006-02-27 12:35:00,32.94,32.96,32.92,32.92,10143.016533116948,15.9421,15.9518,15.9324,15.9324,10143.0165
2006-02-27 12:40:00,32.91,32.92,32.91,32.91,5578.659093214322,15.9276,15.9324,15.9276,15.9276,5578.6591
2006-02-27 12:45:00,32.91,32.92,32.87,32.87,14808.804138350746,15.9276,15.9324,15.9082,15.9082,14808.8041
2006-02-27 12:50:00,32.88,32.88,32.83,32.83,6998.681407850695,15.913,15.913,15.8888,15.8888,6998.6814
2006-02-27 12:55:00,32.83,32.83,32.77,32.8,12577.340501065017,15.8888,15.8888,15.8598,15.8743,12577.3405
2006-02-27 13:00:00,32.81,32.87,32.8,32.84,39253.47398316259,15.8792,15.9082,15.8743,15.8937,39253.474
2006-02-27 13:05:00,32.85,32.85,32.82,32.83,10751.597525103964,15.8985,15.8985,15.884,15.8888,10751.5975
2006-02-27 13:10:00,32.83,32.88,32.82,32.87,22416.066538188457,15.8888,15.913,15.884,15.9082,22416.0665
2006-02-27 13:15:00,32.86,32.87,32.85,32.85,6085.809919870169,15.9034,15.9082,15.8985,15.8985,6085.8099
2006-02-27 13:20:00,32.85,32.85,32.8,32.8,19474.59174358454,15.8985,15.8985,15.8743,15.8743,19474.5917
2006-02-27 13:25:00,32.81,32.84,32.8,32.81,51932.24464955878,15.8792,15.8937,15.8743,15.8792,51932.2446
2006-02-27 13:30:00,32.81,32.82,32.79,32.8,31139.06075666904,15.8792,15.884,15.8695,15.8743,31139.0608
2006-02-27 13:35:00,32.81,32.82,32.81,32.82,15315.954965006593,15.8792,15.884,15.8792,15.884,15315.955
2006-02-27 13:40:00,32.82,32.82,32.8,32.8,17648.84876762349,15.884,15.884,15.8743,15.8743,17648.8488
2006-02-27 13:45:00,32.8,32.81,32.78,32.79,25458.97149812354,15.8743,15.8792,15.8646,15.8695,25458.9715
2006-02-27 13:50:00,32.79,32.79,32.78,32.78,19677.45207424688,15.8695,15.8695,15.8646,15.8646,19677.4521
2006-02-27 13:55:00,32.78,32.78,32.76,32.77,11867.329343746833,15.8646,15.8646,15.855,15.8598,11867.3293
2006-02-27 14:00:00,32.77,32.79,32.74,32.79,65118.16614261081,15.8598,15.8695,15.8453,15.8695,65118.1661
2006-02-27 14:05:00,32.77,32.77,32.71,32.74,33370.524393954765,15.8598,15.8598,15.8308,15.8453,33370.5244
2006-02-27 14:10:00,32.74,32.74,32.67,32.7,39354.90414849376,15.8453,15.8453,15.8114,15.8259,39354.9041
2006-02-27 14:15:00,32.71,32.72,32.69,32.72,18460.290090272847,15.8308,15.8356,15.8211,15.8356,18460.2901
2006-02-27 14:20:00,32.71,32.8,32.71,32.8,13388.781823714373,15.8308,15.8743,15.8308,15.8743,13388.7818
2006-02-27 14:25:00,32.8,32.81,32.77,32.8,16533.116948980627,15.8743,15.8792,15.8598,15.8743,16533.1169
2006-02-27 14:30:00,32.8,32.82,32.78,32.78,14910.234303681917,15.8743,15.884,15.8646,15.8646,14910.2343
2006-02-27 14:35:00,32.78,32.78,32.72,32.72,20996.04422355209,15.8646,15.8646,15.8356,15.8356,20996.0442
2006-02-27 14:40:00,32.72,32.76,32.69,32.75,32863.37356729891,15.8356,15.855,15.8211,15.8501,32863.3736
2006-02-27 14:45:00,32.77,32.8,32.74,32.79,16938.837610305305,15.8598,15.8743,15.8453,15.8695,16938.8376
2006-02-27 14:50:00,32.79,32.8,32.78,32.79,22720.357034181965,15.8695,15.8743,15.8646,15.8695,22720.357
2006-02-27 14:55:00,32.79,32.8,32.77,32.79,26878.99381275992,15.8695,15.8743,15.8598,15.8695,26878.9938
2006-02-27 15:00:00,32.8,32.83,32.78,32.82,13591.642154376712,15.8743,15.8888,15.8646,15.884,13591.6422
2006-02-27 15:05:00,32.83,32.84,32.81,32.83,18561.720255604017,15.8888,15.8937,15.8792,15.8888,18561.7203
2006-02-27 15:10:00,32.83,32.83,32.82,32.83,23633.22852216249,15.8888,15.8888,15.884,15.8888,23633.2285
2006-02-27 15:15:00,32.83,32.85,32.81,32.85,7810.122730500051,15.8888,15.8985,15.8792,15.8985,7810.1227
2006-02-27 15:20:00,32.85,32.85,32.83,32.84,16533.116948980627,15.8985,15.8985,15.8888,15.8937,16533.1169
2006-02-27 15:25:00,32.84,32.86,32.84,32.85,14403.083477026068,15.8937,15.9034,15.8937,15.8985,14403.0835
2006-02-27 15:30:00,32.85,32.86,32.84,32.84,17547.41860229232,15.8985,15.9034,15.8937,15.8937,17547.4186
2006-02-27 15:35:00,32.84,32.87,32.84,32.85,33167.664063292425,15.8937,15.9082,15.8937,15.8985,33167.6641
2006-02-27 15:40:00,32.84,32.86,32.84,32.86,28704.73678872097,15.8937,15.9034,15.8937,15.9034,28704.7368
2006-02-27 15:45:00,32.85,32.86,32.82,32.83,33471.95455928593,15.8985,15.9034,15.884,15.8888,33471.9546
2006-02-27 15:50:00,32.83,32.84,32.78,32.79,35196.26736991581,15.8888,15.8937,15.8646,15.8695,35196.2674
2006-02-27 15:55:00,32.79,32.84,32.78,32.81,60046.65787605234,15.8695,15.8937,15.8646,15.8792,60046.6579
2006-02-28 09:30:00,32.96,33.01,32.96,33.0,80434.12110761741,15.9518,15.9759,15.9518,15.9711,80434.1211
2006-02-28 09:35:00,33.0,33.02,32.88,32.89,49295.06035094837,15.9711,15.9808,15.913,15.9179,49295.0604
2006-02-28 09:40:00,32.9,32.96,32.85,32.85,20996.04422355209,15.9227,15.9518,15.8985,15.8985,20996.0442
2006-02-28 09:45:00,32.85,32.93,32.84,32.91,330662.3389796125,15.8985,15.9372,15.8937,15.9276,330662.339
2006-02-28 09:50:00,32.89,32.89,32.84,32.85,24951.820671467696,15.9179,15.9179,15.8937,15.8985,24951.8207
2006-02-28 09:55:00,32.85,32.94,32.85,32.87,19576.02190891571,15.8985,15.9421,15.8985,15.9082,19576.0219
2006-02-28 10:00:00,32.87,32.88,32.84,32.85,17344.558271629983,15.9082,15.913,15.8937,15.8985,17344.5583
2006-02-28 10:05:00,32.84,32.84,32.74,32.75,27487.57480474693,15.8937,15.8937,15.8453,15.8501,27487.5748
2006-02-28 10:10:00,32.74,32.78,32.66,32.66,24850.39050613653,15.8453,15.8646,15.8066,15.8066,24850.3905
2006-02-28 10:15:00,32.66,32.66,32.59,32.6,14910.234303681917,15.8066,15.8066,15.7727,15.7775,14910.2343
2006-02-28 10:20:00,32.6,32.6,32.58,32.59,20184.60290090273,15.7775,15.7775,15.7678,15.7727,20184.6029
2006-02-28 10:25:00,32.59,32.59,32.51,32.51,25763.26199411705,15.7727,15.7727,15.734,15.734,25763.262
2006-02-28 10:30:00,32.52,32.52,32.46,32.5,42904.95993508469,15.7388,15.7388,15.7098,15.7291,42904.9599
2006-02-28 10:35:00,32.5,32.5,32.42,32.45,32660.513236636576,15.7291,15.7291,15.6904,15.7049,32660.5132
2006-02-28 10:40:00,32.47,32.48,32.36,32.37,61060.95952936403,15.7146,15.7194,15.6614,15.6662,61060.9595
2006-02-28 10:45:00,32.37,32.38,32.33,32.36,45745.00456435744,15.6662,15.671,15.6468,15.6614,45745.0046
2006-02-28 10:50:00,32.38,32.41,32.33,32.33,19880.31240490922,15.671,15.6856,15.6468,15.6468,19880.3124
2006-02-28 10:55:00,32.33,32.33,32.26,32.26,39557.7644791561,15.6468,15.6468,15.613,15.613,39557.7645
2006-02-28 11:00:00,32.21,32.27,32.15,32.26,59640.93721472766,15.5888,15.6178,15.5597,15.613,59640.9372
2006-02-28 11:05:00,32.27,32.32,32.24,32.31,35601.98803124049,15.6178,15.642,15.6033,15.6372,35601.988
2006-02-28 11:10:00,32.3,32.34,32.25,32.34,18764.580586266355,15.6323,15.6517,15.6081,15.6517,18764.5806
2006-02-28 11:15:00,32.36,32.37,32.32,32.36,15315.954965006593,15.6614,15.6662,15.642,15.6614,15315.955
2006-02-28 11:20:00,32.37,32.37,32.35,32.36,13693.07231970788,15.6662,15.6662,15.6565,15.6614,13693.0723
2006-02-28 11:25:00,32.35,32.35,32.31,32.32,22821.78719951313,15.6565,15.6565,15.6372,15.642,22821.7872
2006-02-28 11:30:00,32.32,32.38,32.31,32.37,12881.630997058524,15.642,15.671,15.6372,15.6662,12881.631
2006-02-28 11:35:00,32.37,32.4,32.34,32.39,17648.84876762349,15.6662,15.6807,15.6517,15.6759,17648.8488
2006-02-28 11:40:00,32.4,32.41,32.37,32.38,15924.53595699361,15.6807,15.6856,15.6662,15.671,15924.536
2006-02-28 11:45:00,32.37,32.42,32.36,32.4,12983.061162389697,15.6662,15.6904,15.6614,15.6807,12983.0612
2006-02-28 11:50:00,32.42,32.42,32.34,32.39,17750.27893295466,15.6904,15.6904,15.6517,15.6759,17750.2789
2006-02-28 11:55:00,32.39,32.43,32.39,32.39,14200.223146363727,15.6759,15.6952,15.6759,15.6759,14200.2231
2006-02-28 12:00:00,32.4,32.4,32.36,32.37,17141.697940967642,15.6807,15.6807,15.6614,15.6662,17141.6979
2006-02-28 12:05:00,32.38,32.39,32.37,32.37,16938.837610305305,15.671,15.6759,15.6662,15.6662,16938.8376
2006-02-28 12:10:00,32.37,32.39,32.34,32.35,24546.10001014301,15.6662,15.6759,15.6517,15.6565,24546.1
2006-02-28 12:15:00,32.35,32.37,32.33,32.34,30530.47976468201,15.6565,15.6662,15.6468,15.6517,30530.4798
2006-02-28 12:20:00,32.34,32.34,32.32,32.33,13997.36281570139,15.6517,15.6517,15.642,15.6468,13997.3628
2006-02-28 12:25:00,32.33,32.34,32.32,32.32,12171.61983974034,15.6468,15.6517,15.642,15.642,12171.6198
2006-02-28 12:30:00,32.31,32.34,32.3,32.3,32254.79257531189,15.6372,15.6517,15.6323,15.6323,32254.7926
2006-02-28 12:35:00,32.3,32.3,32.29,32.3,14707.373973019576,15.6323,15.6323,15.6275,15.6323,14707.374
2006-02-28 12:40:00,32.29,32.34,32.29,32.33,32457.652905974235,15.6275,15.6517,15.6275,15.6468,32457.6529
2006-02-28 12:45:00,32.32,32.37,32.32,32.36,13287.351658383202,15.642,15.6662,15.642,15.6614,13287.3517
2006-02-28 12:50:00,32.36,32.39,32.34,32.38,11157.318186428643,15.6614,15.6759,15.6517,15.671,11157.3182
2006-02-28 12:55:00,32.38,32.38,32.32,32.33,18257.42975961051,15.671,15.671,15.642,15.6468,18257.4298
2006-02-28 13:00:00,32.33,32.36,32.33,32.35,18764.580586266355,15.6468,15.6614,15.6468,15.6565,18764.5806
2006-02-28 13:05:00,32.35,32.39,32.35,32.37,28704.73678872097,15.6565,15.6759,15.6565,15.6662,28704.7368
2006-02-28 13:10:00,32.37,32.38,32.34,32.34,15823.10579166244,15.6662,15.671,15.6517,15.6517,15823.1058
2006-02-28 13:15:00,32.35,32.35,32.3,32.33,20286.033066233897,15.6565,15.6565,15.6323,15.6468,20286.0331
2006-02-28 13:20:00,32.33,32.36,32.33,32.35,13185.921493052034,15.6468,15.6614,15.6468,15.6565,13185.9215
2006-02-28 13:25:00,32.34,32.37,32.31,32.37,11765.89917841566,15.6517,15.6662,15.6372,15.6662,11765.8992
2006-02-28 13:30:00,32.37,32.48,32.37,32.47,27284.714474084594,15.6662,15.7194,15.6662,15.7146,27284.7145
2006-02-28 13:35:00,32.47,32.48,32.42,32.43,13185.921493052034,15.7146,15.7194,15.6904,15.6952,13185.9215
2006-02-28 13:40:00,32.43,32.43,32.39,32.39,17141.697940967642,15.6952,15.6952,15.6759,15.6759,17141.6979
2006-02-28 13:45:00,32.39,32.4,32.36,32.36,16735.977279642964,15.6759,15.6807,15.6614,15.6614,16735.9773
2006-02-28 13:50:00,32.37,32.43,32.36,32.43,16228.826452987118,15.6662,15.6952,15.6614,15.6952,16228.8265
2006-02-28 13:55:00,32.43,32.44,32.42,32.43,15518.815295668932,15.6952,15.7001,15.6904,15.6952,15518.8153
2006-02-28 14:00:00,32.43,32.43,32.39,32.42,23227.507860837813,15.6952,15.6952,15.6759,15.6904,23227.5079
2006-02-28 14:05:00,32.44,32.46,32.44,32.46,23633.22852216249,15.7001,15.7098,15.7001,15.7098,23633.2285
2006-02-28 14:10:00,32.46,32.47,32.38,32.38,23836.08885282483,15.7098,15.7146,15.671,15.671,23836.0889
2006-02-28 14:15:00,32.38,32.4,32.36,32.38,21503.19505020793,15.671,15.6807,15.6614,15.671,21503.1951
2006-02-28 14:20:00,32.39,32.39,32.34,32.34,18764.580586266355,15.6759,15.6759,15.6517,15.6517,18764.5806
2006-02-28 14:25:00,32.35,32.36,32.33,32.35,20793.183892889745,15.6565,15.6614,15.6468,15.6565,20793.1839
2006-02-28 14:30:00,32.35,32.36,32.33,32.34,18460.290090272847,15.6565,15.6614,15.6468,15.6517,18460.2901
2006-02-28 14:35:00,32.34,32.43,32.34,32.43,22517.496703519628,15.6517,15.6952,15.6517,15.6952,22517.4967
2006-02-28 14:40:00,32.42,32.49,32.42,32.43,26067.55249011056,15.6904,15.7243,15.6904,15.6952,26067.5525
2006-02-28 14:45:00,32.42,32.43,32.37,32.37,30023.32893802617,15.6904,15.6952,15.6662,15.6662,30023.3289
2006-02-28 14:50:00,32.37,32.38,32.33,32.34,31443.35125266254,15.6662,15.671,15.6468,15.6517,31443.3513
2006-02-28 14:55:00,32.35,32.38,32.35,32.38,27081.854143422253,15.6565,15.671,15.6565,15.671,27081.8541
2006-02-28 15:00:00,32.38,32.4,32.36,32.38,24444.669844811848,15.671,15.6807,15.6614,15.671,24444.6698
2006-02-28 15:05:00,32.39,32.39,32.31,32.31,28806.166954052136,15.6759,15.6759,15.6372,15.6372,28806.167
2006-02-28 15:10:00,32.31,32.32,32.27,32.27,26473.27315143524,15.6372,15.642,15.6178,15.6178,26473.2732
2006-02-28 15:15:00,32.28,32.35,32.28,32.34,27487.57480474693,15.6226,15.6565,15.6226,15.6517,27487.5748
2006-02-28 15:20:00,32.34,32.38,32.34,32.38,24038.94918348717,15.6517,15.671,15.6517,15.671,24038.9492
2006-02-28 15:25:00,32.37,32.4,32.36,32.4,32964.803732630084,15.6662,15.6807,15.6614,15.6807,32964.8037
2006-02-28 15:30:00,32.4,32.45,32.4,32.43,25256.111167461204,15.6807,15.7049,15.6807,15.6952,25256.1112
2006-02-28 15:35:00,32.43,32.43,32.35,32.35,20286.033066233897,15.6952,15.6952,15.6565,15.6565,20286.0331
2006-02-28 15:40:00,32.36,32.36,32.31,32.31,25560.40166345471,15.6614,15.6614,15.6372,15.6372,25560.4017
2006-02-28 15:45:00,32.31,32.31,32.27,32.29,43614.97109240288,15.6372,15.6372,15.6178,15.6275,43614.9711
2006-02-28 15:50:00,32.29,32.31,32.28,32.3,58018.05456942895,15.6275,15.6372,15.6226,15.6323,58018.0546
2006-02-28 15:55:00,32.31,32.33,32.28,32.28,81752.71325692261,15.6372,15.6468,15.6226,15.6226,81752.7133
2006-03-01 09:30:00,32.25,32.26,32.22,32.23,28907.597119383303,15.6081,15.613,15.5936,15.5985,28907.5971
2006-03-01 09:35:00,32.23,32.29,32.18,32.18,23024.64753017548,15.5985,15.6275,15.5743,15.5743,23024.6475
2006-03-01 09:40:00,32.18,32.26,32.18,32.21,24038.94918348717,15.5743,15.613,15.5743,15.5888,24038.9492
2006-03-01 09:45:00,32.21,32.22,32.15,32.17,40876.3566284613,15.5888,15.5936,15.5597,15.5694,40876.3566
2006-03-01 09:50:00,32.17,32.18,32.1,32.14,38239.172329850895,15.5694,15.5743,15.5355,15.5549,38239.1723
2006-03-01 09:55:00,32.14,32.15,32.09,32.1,31950.50207931839,15.5549,15.5597,15.5307,15.5355,31950.5021
2006-03-01 10:00:00,32.09,32.11,32.04,32.05,59640.93721472766,15.5307,15.5404,15.5065,15.5113,59640.9372
2006-03-01 10:05:00,32.05,32.06,32.01,32.01,23430.36819150015,15.5113,15.5162,15.492,15.492,23430.3682
2006-03-01 10:10:00,32.01,32.01,31.9,31.9,31443.35125266254,15.492,15.492,15.4387,15.4387,31443.3513
2006-03-01 10:15:00,31.9,31.97,31.9,31.95,13388.781823714373,15.4387,15.4726,15.4387,15.4629,13388.7818
2006-03-01 10:20:00,31.95,31.95,31.91,31.95,10244.44669844812,15.4629,15.4629,15.4436,15.4629,10244.4467
2006-03-01 10:25:00,31.94,31.99,31.93,31.99,9534.435541129931,15.4581,15.4823,15.4533,15.4823,9534.4355
2006-03-01 10:30:00,31.99,32.04,31.99,32.04,24951.820671467696,15.4823,15.5065,15.4823,15.5065,24951.8207
2006-03-01 10:35:00,32.04,32.08,32.04,32.07,43310.68059640937,15.5065,15.5259,15.5065,15.521,43310.6806
2006-03-01 10:40:00,32.07,32.24,32.07,32.22,106298.81326706562,15.521,15.6033,15.521,15.5936,106298.8133
2006-03-01 10:45:00,32.22,32.27,32.21,32.26,12475.910335733848,15.5936,15.6178,15.5888,15.613,12475.9103
2006-03-01 10:50:00,32.25,32.26,32.23,32.25,69073.94259052642,15.6081,15.613,15.5985,15.6081,69073.9426
2006-03-01 10:55:00,32.25,32.31,32.25,32.25,34384.826047266455,15.6081,15.6372,15.6081,15.6081,34384.826
2006-03-01 11:00:00,32.26,32.35,32.26,32.35,30023.32893802617,15.613,15.6565,15.613,15.6565,30023.3289
2006-03-01 11:05:00,32.35,32.37,32.32,32.34,21706.05538087027,15.6565,15.6662,15.642,15.6517,21706.0554
2006-03-01 11:10:00,32.34,32.34,32.29,32.32,13693.07231970788,15.6517,15.6517,15.6275,15.642,13693.0723
2006-03-01 11:15:00,32.34,32.37,32.34,32.36,23937.519018156,15.6517,15.6662,15.6517,15.6614,23937.519
2006-03-01 11:20:00,32.37,32.39,32.32,32.33,33167.664063292425,15.6662,15.6759,15.642,15.6468,33167.6641
2006-03-01 11:25:00,32.33,32.33,32.3,32.32,9838.72603712344,15.6468,15.6468,15.6323,15.642,9838.726
2006-03-01 11:30:00,32.32,32.36,32.31,32.35,10345.876863779287,15.642,15.6614,15.6372,15.6565,10345.8769
2006-03-01 11:35:00,32.35,32.39,32.34,32.39,14200.223146363727,15.6565,15.6759,15.6517,15.6759,14200.2231
2006-03-01 11:40:00,32.38,32.38,32.33,32.33,20894.614058220915,15.671,15.671,15.6468,15.6468,20894.6141
2006-03-01 11:45:00,32.33,32.33,32.28,32.29,56293.74175879906,15.6468,15.6468,15.6226,15.6275,56293.7418
2006-03-01 11:50:00,32.29,32.29,32.27,32.28,13794.502485039053,15.6275,15.6275,15.6178,15.6226,13794.5025
2006-03-01 11:55:00,32.28,32.29,32.27,32.29,15214.524799675424,15.6226,15.6275,15.6178,15.6275,15214.5248
2006-03-01 12:00:00,32.29,32.35,32.28,32.34,137133.58352774114,15.6275,15.6565,15.6226,15.6517,137133.5835
2006-03-01 12:05:00,32.35,32.36,32.31,32.31,43614.97109240288,15.6565,15.6614,15.6372,15.6372,43614.9711
2006-03-01 12:10:00,32.3,32.32,32.3,32.31,8418.703722487067,15.6323,15.642,15.6323,15.6372,8418.7037
2006-03-01 12:15:00,32.31,32.32,32.31,32.31,5984.379754539,15.6372,15.642,15.6372,15.6372,5984.3798
2006-03-01 12:20:00,32.32,32.33,32.31,32.31,9433.005375798764,15.642,15.6468,15.6372,15.6372,9433.0054
2006-03-01 12:25:00,32.32,32.32,32.31,32.32,10041.58636778578,15.642,15.642,15.6372,15.642,10041.5864
2006-03-01 12:30:00,32.32,32.32,32.26,32.26,93822.90293133176,15.642,15.642,15.613,15.613,93822.9029
2006-03-01 12:35:00,32.27,32.28,32.27,32.28,30834.770260675527,15.6178,15.6226,15.6178,15.6226,30834.7703
2006-03-01 12:40:00,32.28,32.29,32.28,32.29,15011.664469013083,15.6226,15.6275,15.6226,15.6275,15011.6645
2006-03-01 12:45:00,32.29,32.29,32.28,32.29,15620.245461000102,15.6275,15.6275,15.6226,15.6275,15620.2455
2006-03-01 12:50:00,32.29,32.29,32.27,32.28,18460.290090272847,15.6275,15.6275,15.6178,15.6226,18460.2901
2006-03-01 12:55:00,32.28,32.29,32.28,32.28,22720.357034181965,15.6226,15.6275,15.6226,15.6226,22720.357
2006-03-01 13:00:00,32.29,32.31,32.28,32.31,26676.13348209757,15.6275,15.6372,15.6226,15.6372,26676.1335
2006-03-01 13:05:00,32.31,32.31,32.25,32.29,173648.44304696217,15.6372,15.6372,15.6081,15.6275,173648.443
2006-03-01 13:10:00,32.29,32.3,32.26,32.28,9737.29587179227,15.6275,15.6323,15.613,15.6226,9737.2959
2006-03-01 13:15:00,32.29,32.3,32.28,32.3,8824.424383811745,15.6275,15.6323,15.6226,15.6323,8824.4244
2006-03-01 13:20:00,32.3,32.31,32.29,32.3,17445.988436961154,15.6323,15.6372,15.6275,15.6323,17445.9884
2006-03-01 13:25:00,32.3,32.31,32.29,32.31,7100.1115731818645,15.6323,15.6372,15.6275,15.6372,7100.1116
2006-03-01 13:30:00,32.31,32.32,32.31,32.31,22213.20620752612,15.6372,15.642,15.6372,15.6372,22213.2062
2006-03-01 13:35:00,32.31,32.31,32.3,32.3,7810.122730500051,15.6372,15.6372,15.6323,15.6323,7810.1227
2006-03-01 13:40:00,32.3,32.31,32.26,32.26,36311.99918855868,15.6323,15.6372,15.613,15.613,36311.9992
2006-03-01 13:45:00,32.26,32.28,32.25,32.25,66335.32812658485,15.613,15.6226,15.6081,15.6081,66335.3281
2006-03-01 13:50:00,32.26,32.27,32.25,32.27,8621.564053149406,15.613,15.6178,15.6081,15.6178,8621.5641
2006-03-01 13:55:00,32.27,32.29,32.27,32.28,13084.491327720863,15.6178,15.6275,15.6178,15.6226,13084.4913
2006-03-01 14:00:00,32.28,32.29,32.22,32.22,32863.37356729891,15.6226,15.6275,15.5936,15.5936,32863.3736
2006-03-01 14:05:00,32.23,32.26,32.23,32.26,48990.76985495487,15.5985,15.613,15.5985,15.613,48990.7699
2006-03-01 14:10:00,32.26,32.27,32.24,32.27,13794.502485039053,15.613,15.6178,15.6033,15.6178,13794.5025
2006-03-01 14:15:00,32.27,32.27,32.22,32.23,14200.223146363727,15.6178,15.6178,15.5936,15.5985,14200.2231
2006-03-01 14:20:00,32.24,32.25,32.23,32.24,22416.066538188457,15.6033,15.6081,15.5985,15.6033,22416.0665
2006-03-01 14:25:00,32.24,32.25,32.23,32.24,37224.870676539205,15.6033,15.6081,15.5985,15.6033,37224.8707
2006-03-01 14:30:00,32.24,32.24,32.23,32.23,20488.89339689624,15.6033,15.6033,15.5985,15.5985,20488.8934
2006-03-01 14:35:00,32.24,32.25,32.23,32.23,45542.1442336951,15.6033,15.6081,15.5985,15.5985,45542.1442
2006-03-01 14:40:00,32.24,32.29,32.23,32.29,14301.653311694898,15.6033,15.6275,15.5985,15.6275,14301.6533
2006-03-01 14:45:00,32.29,32.33,32.29,32.33,15417.385130337763,15.6275,15.6468,15.6275,15.6468,15417.3851
2006-03-01 14:50:00,32.33,32.35,32.33,32.35,13388.781823714373,15.6468,15.6565,15.6468,15.6565,13388.7818
2006-03-01 14:55:00,32.35,32.38,32.34,32.36,15518.815295668932,15.6565,15.671,15.6517,15.6614,15518.8153
2006-03-01 15:00:00,32.38,32.43,32.37,32.42,24647.530175474185,15.671,15.6952,15.6662,15.6904,24647.5302
2006-03-01 15:05:00,32.43,32.43,32.39,32.41,127903.43848260472,15.6952,15.6952,15.6759,15.6856,127903.4385
2006-03-01 15:10:00,32.42,32.44,32.41,32.42,289075.97119383304,15.6904,15.7001,15.6856,15.6904,289075.9712
2006-03-01 15:15:00,32.42,32.43,32.41,32.41,59032.35622274064,15.6904,15.6952,15.6856,15.6856,59032.3562
2006-03-01 15:20:00,32.41,32.41,32.39,32.39,25357.54133279237,15.6856,15.6856,15.6759,15.6759,25357.5413
2006-03-01 15:25:00,32.39,32.39,32.37,32.37,5781.519423876661,15.6759,15.6759,15.6662,15.6662,5781.5194
2006-03-01 15:30:00,32.37,32.43,32.36,32.42,31139.06075666904,15.6662,15.6952,15.6614,15.6904,31139.0608
2006-03-01 15:35:00,32.42,32.43,32.39,32.41,36514.85951922102,15.6904,15.6952,15.6759,15.6856,36514.8595
2006-03-01 15:40:00,32.41,32.42,32.38,32.38,39456.33431382493,15.6856,15.6904,15.671,15.671,39456.3343
2006-03-01 15:45:00,32.38,32.4,32.38,32.39,32761.943401967743,15.671,15.6807,15.671,15.6759,32761.9434
2006-03-01 15:50:00,32.39,32.44,32.38,32.4,72725.42854244853,15.6759,15.7001,15.671,15.6807,72725.4285
2006-03-01 15:55:00,32.41,32.44,32.4,32.44,87331.37235013692,15.6856,15.7001,15.6807,15.7001,87331.3724
2006-03-02 09:30:00,32.24,32.25,32.22,32.22,20691.75372755857,15.6033,15.6081,15.5936,15.5936,20691.7537
2006-03-02 09:35:00,32.15,32.24,32.14,32.22,12070.18967440917,15.5597,15.6033,15.5549,15.5936,12070.1897
2006-03-02 09:40:00,32.23,32.25,32.19,32.25,34790.54670859114,15.5985,15.6081,15.5791,15.6081,34790.5467
2006-03-02 09:45:00,32.26,32.33,32.22,32.31,65929.60746526017,15.613,15.6468,15.5936,15.6372,65929.6075
2006-03-02 09:50:00,32.31,32.31,32.23,32.24,54873.71944416269,15.6372,15.6372,15.5985,15.6033,54873.7194
2006-03-02 09:55:00,32.23,32.26,32.19,32.22,40876.3566284613,15.5985,15.613,15.5791,15.5936,40876.3566
2006-03-02 10:00:00,32.24,32.24,32.18,32.23,27487.57480474693,15.6033,15.6033,15.5743,15.5985,27487.5748
2006-03-02 10:05:00,32.23,32.29,32.23,32.26,59336.64671873416,15.5985,15.6275,15.5985,15.613,59336.6467
2006-03-02 10:10:00,32.26,32.26,32.23,32.24,72826.8587077797,15.613,15.613,15.5985,15.6033,72826.8587
2006-03-02 10:15:00,32.25,32.25,32.19,32.19,36311.99918855868,15.6081,15.6081,15.5791,15.5791,36311.9992
2006-03-02 10:20:00,32.19,32.22,32.19,32.22,28501.87645805863,15.5791,15.5936,15.5791,15.5936,28501.8765
2006-03-02 10:25:00,32.21,32.25,32.2,32.25,29921.898772695,15.5888,15.6081,15.5839,15.6081,29921.8988
2006-03-02 10:30:00,32.25,32.26,32.2,32.2,43107.82026574703,15.6081,15.613,15.5839,15.5839,43107.8203
2006-03-02 10:35:00,32.2,32.24,32.19,32.22,25458.97149812354,15.5839,15.6033,15.5791,15.5936,25458.9715
2006-03-02 10:40:00,32.22,32.24,32.21,32.22,47875.038036312,15.5936,15.6033,15.5888,15.5936,47875.038
2006-03-02 10:45:00,32.23,32.27,32.22,32.27,155593.873618014,15.5985,15.6178,15.5936,15.6178,155593.8736
2006-03-02 10:50:00,32.26,32.27,32.24,32.27,19474.59174358454,15.613,15.6178,15.6033,15.6178,19474.5917
2006-03-02 10:55:00,32.26,32.26,32.22,32.22,20996.04422355209,15.613,15.613,15.5936,15.5936,20996.0442
2006-03-02 11:00:00,32.22,32.29,32.2,32.26,31139.06075666904,15.5936,15.6275,15.5839,15.613,31139.0608
2006-03-02 11:05:00,32.26,32.27,32.22,32.23,27487.57480474693,15.613,15.6178,15.5936,15.5985,27487.5748
2006-03-02 11:10:00,32.23,32.26,32.23,32.25,166041.18064712445,15.5985,15.613,15.5985,15.6081,166041.1806
2006-03-02 11:15:00,32.26,32.26,32.24,32.25,16431.686783649457,15.613,15.613,15.6033,15.6081,16431.6868
2006-03-02 11:20:00,32.25,32.26,32.23,32.26,11157.318186428643,15.6081,15.613,15.5985,15.613,11157.3182
2006-03-02 11:25:00,32.25,32.27,32.24,32.27,6998.681407850695,15.6081,15.6178,15.6033,15.6178,6998.6814
2006-03-02 11:30:00,32.27,32.3,32.27,32.3,12983.061162389697,15.6178,15.6323,15.6178,15.6323,12983.0612
2006-03-02 11:35:00,32.31,32.34,32.3,32.31,15214.524799675424,15.6372,15.6517,15.6323,15.6372,15214.5248
2006-03-02 11:40:00,32.29,32.36,32.29,32.35,14707.373973019576,15.6275,15.6614,15.6275,15.6565,14707.374
2006-03-02 11:45:00,32.36,32.37,32.35,32.36,8012.983061162389,15.6614,15.6662,15.6565,15.6614,8012.9831
2006-03-02 11:50:00,32.35,32.37,32.35,32.36,6390.100415863678,15.6565,15.6662,15.6565,15.6614,6390.1004
2006-03-02 11:55:00,32.36,32.37,32.3,32.3,11765.89917841566,15.6614,15.6662,15.6323,15.6323,11765.8992
2006-03-02 12:00:00,32.31,32.32,32.29,32.31,12881.630997058524,15.6372,15.642,15.6275,15.6372,12881.631
2006-03-02 12:05:00,32.31,32.31,32.29,32.29,10954.457855766304,15.6372,15.6372,15.6275,15.6275,10954.4579
2006-03-02 12:10:00,32.29,32.3,32.29,32.29,5071.508266558474,15.6275,15.6323,15.6275,15.6275,5071.5083
2006-03-02 12:15:00,32.29,32.31,32.26,32.29,40876.3566284613,15.6275,15.6372,15.613,15.6275,40876.3566
2006-03-02 12:20:00,32.29,32.3,32.27,32.27,15518.815295668932,15.6275,15.6323,15.6178,15.6178,15518.8153
2006-03-02 12:25:00,32.27,32.28,32.25,32.26,16127.396287655947,15.6178,15.6226,15.6081,15.613,16127.3963
2006-03-02 12:30:00,32.25,32.29,32.25,32.29,9331.575210467594,15.6081,15.6275,15.6081,15.6275,9331.5752
2006-03-02 12:35:00,32.3,32.33,32.3,32.32,36920.580180545694,15.6323,15.6468,15.6323,15.642,36920.5802
2006-03-02 12:40:00,32.32,32.33,32.31,32.32,8925.854549142916,15.642,15.6468,15.6372,15.642,8925.8545
2006-03-02 12:45:00,32.32,32.34,32.32,32.34,13388.781823714373,15.642,15.6517,15.642,15.6517,13388.7818
2006-03-02 12:50:00,32.34,32.34,32.32,32.33,9027.284714474084,15.6517,15.6517,15.642,15.6468,9027.2847
2006-03-02 12:55:00,32.33,32.34,32.33,32.33,5375.798762551983,15.6468,15.6517,15.6468,15.6468,5375.7988
2006-03-02 13:00:00,32.33,32.34,32.32,32.33,8621.564053149406,15.6468,15.6517,15.642,15.6468,8621.5641
2006-03-02 13:05:00,32.33,32.39,32.33,32.34,25864.69215944822,15.6468,15.6759,15.6468,15.6517,25864.6922
2006-03-02 13:10:00,32.34,32.41,32.34,32.37,14200.223146363727,15.6517,15.6856,15.6517,15.6662,14200.2231
2006-03-02 13:15:00,32.37,32.38,32.36,32.36,8418.703722487067,15.6662,15.671,15.6614,15.6614,8418.7037
2006-03-02 13:20:00,32.36,32.37,32.36,32.37,13693.07231970788,15.6614,15.6662,15.6614,15.6662,13693.0723
2006-03-02 13:25:00,32.36,32.44,32.36,32.44,55380.87027081855,15.6614,15.7001,15.6614,15.7001,55380.8703
2006-03-02 13:30:00,32.43,32.45,32.43,32.45,17750.27893295466,15.6952,15.7049,15.6952,15.7049,17750.2789
2006-03-02 13:35:00,32.45,32.45,32.42,32.42,12070.18967440917,15.7049,15.7049,15.6904,15.6904,12070.1897
2006-03-02 13:40:00,32.43,32.45,32.42,32.43,26777.563647428746,15.6952,15.7049,15.6904,15.6952,26777.5636
2006-03-02 13:45:00,32.43,32.45,32.43,32.45,20793.183892889745,15.6952,15.7049,15.6952,15.7049,20793.1839
2006-03-02 13:50:00,32.45,32.57,32.45,32.55,24546.10001014301,15.7049,15.763,15.7049,15.7533,24546.1
2006-03-02 13:55:00,32.56,32.59,32.54,32.55,53859.417790851,15.7582,15.7727,15.7485,15.7533,53859.4178
2006-03-02 14:00:00,32.55,32.57,32.49,32.5,19677.45207424688,15.7533,15.763,15.7243,15.7291,19677.4521
2006-03-02 14:05:00,32.49,32.5,32.47,32.48,15011.664469013083,15.7243,15.7291,15.7146,15.7194,15011.6645
2006-03-02 14:10:00,32.47,32.51,32.47,32.51,24546.10001014301,15.7146,15.734,15.7146,15.734,24546.1
2006-03-02 14:15:00,32.51,32.53,32.51,32.53,20286.033066233897,15.734,15.7436,15.734,15.7436,20286.0331
2006-03-02 14:20:00,32.53,32.53,32.49,32.49,21198.904554214423,15.7436,15.7436,15.7243,15.7243,21198.9046
2006-03-02 14:25:00,32.49,32.5,32.44,32.44,12070.18967440917,15.7243,15.7291,15.7001,15.7001,12070.1897
2006-03-02 14:30:00,32.44,32.45,32.44,32.44,16025.96612232478,15.7001,15.7049,15.7001,15.7001,16025.9661
2006-03-02 14:35:00,32.44,32.46,32.44,32.45,8621.564053149406,15.7001,15.7098,15.7001,15.7049,8621.5641
2006-03-02 14:40:00,32.44,32.44,32.43,32.43,8520.133887818238,15.7001,15.7001,15.6952,15.6952,8520.1339
2006-03-02 14:45:00,32.43,32.43,32.42,32.43,15924.53595699361,15.6952,15.6952,15.6904,15.6952,15924.536
2006-03-02 14:50:00,32.43,32.45,32.42,32.43,11867.329343746833,15.6952,15.7049,15.6904,15.6952,11867.3293
2006-03-02 14:55:00,32.43,32.45,32.43,32.44,21706.05538087027,15.6952,15.7049,15.6952,15.7001,21706.0554
2006-03-02 15:00:00,32.44,32.46,32.43,32.44,32660.513236636576,15.7001,15.7098,15.6952,15.7001,32660.5132
2006-03-02 15:05:00,32.43,32.45,32.43,32.43,13388.781823714373,15.6952,15.7049,15.6952,15.6952,13388.7818
2006-03-02 15:10:00,32.44,32.46,32.43,32.43,70088.24424383811,15.7001,15.7098,15.6952,15.6952,70088.2442
2006-03-02 15:15:00,32.44,32.45,32.4,32.4,29211.88761537681,15.7001,15.7049,15.6807,15.6807,29211.8876
2006-03-02 15:20:00,32.41,32.41,32.39,32.39,19170.30124759104,15.6856,15.6856,15.6759,15.6759,19170.3012
2006-03-02 15:25:00,32.39,32.39,32.34,32.35,30327.61943401968,15.6759,15.6759,15.6517,15.6565,30327.6194
2006-03-02 15:30:00,32.34,32.36,32.31,32.32,41079.216959123645,15.6517,15.6614,15.6372,15.642,41079.217
2006-03-02 15:35:00,32.33,32.35,32.32,32.35,21097.474388883253,15.6468,15.6565,15.642,15.6565,21097.4744
2006-03-02 15:40:00,32.34,32.35,32.32,32.33,17547.41860229232,15.6517,15.6565,15.642,15.6468,17547.4186
2006-03-02 15:45:00,32.32,32.32,32.27,32.28,27994.72563140278,15.642,15.642,15.6178,15.6226,27994.7256
2006-03-02 15:50:00,32.27,32.37,32.27,32.37,73334.00953443554,15.6178,15.6662,15.6178,15.6662,73334.0095
2006-03-02 15:55:00,32.37,32.39,32.37,32.38,68363.93143320824,15.6662,15.6759,15.6662,15.671,68363.9314
2006-03-03 09:35:00,32.35,32.41,32.17,32.4,71508.2665584745,15.6565,15.6856,15.5694,15.6807,71508.2666
2006-03-03 09:40:00,32.42,32.49,32.37,32.37,32761.943401967743,15.6904,15.7243,15.6662,15.6662,32761.9434
2006-03-03 09:45:00,32.37,32.37,32.26,32.26,18460.290090272847,15.6662,15.6662,15.613,15.613,18460.2901
2006-03-03 09:50:00,32.26,32.27,32.15,32.16,13388.781823714373,15.613,15.6178,15.5597,15.5646,13388.7818
2006-03-03 09:55:00,32.17,32.17,32.11,32.14,27487.57480474693,15.5694,15.5694,15.5404,15.5549,27487.5748
2006-03-03 10:00:00,32.14,32.19,32.14,32.16,35703.41819657166,15.5549,15.5791,15.5549,15.5646,35703.4182
2006-03-03 10:05:00,32.17,32.2,32.12,32.12,12475.910335733848,15.5694,15.5839,15.5452,15.5452,12475.9103
2006-03-03 10:10:00,32.11,32.2,32.1,32.18,71203.97606248099,15.5404,15.5839,15.5355,15.5743,71203.9761
2006-03-03 10:15:00,32.2,32.24,32.2,32.22,29516.17811137032,15.5839,15.6033,15.5839,15.5936,29516.1781
2006-03-03 10:20:00,32.21,32.26,32.19,32.26,10041.58636778578,15.5888,15.613,15.5791,15.613,10041.5864
2006-03-03 10:25:00,32.25,32.36,32.25,32.29,12273.050005071507,15.6081,15.6614,15.6081,15.6275,12273.05
2006-03-03 10:30:00,32.31,32.36,32.3,32.33,18155.99959427934,15.6372,15.6614,15.6323,15.6468,18155.9996
2006-03-03 10:35:00,32.32,32.33,32.29,32.32,20894.614058220915,15.642,15.6468,15.6275,15.642,20894.6141
2006-03-03 10:40:00,32.32,32.32,32.28,32.31,10954.457855766304,15.642,15.642,15.6226,15.6372,10954.4579
2006-03-03 10:45:00,32.28,32.3,32.24,32.25,6491.530581194847,15.6226,15.6323,15.6033,15.6081,6491.5306
2006-03-03 10:50:00,32.24,32.24,32.14,32.15,6795.821077188356,15.6033,15.6033,15.5549,15.5597,6795.8211
2006-03-03 10:55:00,32.15,32.16,32.14,32.15,3347.195455928593,15.5597,15.5646,15.5549,15.5597,3347.1955
2006-03-03 11:00:00,32.15,32.15,32.11,32.14,7404.402069175373,15.5597,15.5597,15.5404,15.5549,7404.4021
2006-03-03 11:05:00,32.14,32.17,32.12,32.16,10650.167359772797,15.5549,15.5694,15.5452,15.5646,10650.1674
2006-03-03 11:10:00,32.15,32.16,32.12,32.12,12678.770666396187,15.5597,15.5646,15.5452,15.5452,12678.7707
2006-03-03 11:15:00,32.12,32.12,32.07,32.07,7810.122730500051,15.5452,15.5452,15.521,15.521,7810.1227
2006-03-03 11:20:00,32.09,32.09,32.04,32.06,13591.642154376712,15.5307,15.5307,15.5065,15.5162,13591.6422
2006-03-03 11:25:00,32.06,32.1,32.06,32.06,7404.402069175373,15.5162,15.5355,15.5162,15.5162,7404.4021
2006-03-03 11:30:00,32.05,32.06,32.01,32.04,18866.010751597525,15.5113,15.5162,15.492,15.5065,18866.0108
2006-03-03 11:35:00,32.04,32.07,32.03,32.07,9534.435541129931,15.5065,15.521,15.5017,15.521,9534.4355
2006-03-03 11:40:00,32.07,32.07,32.03,32.04,6288.670250532508,15.521,15.521,15.5017,15.5065,6288.6703
2006-03-03 11:45:00,32.04,32.09,32.03,32.05,12577.340501065017,15.5065,15.5307,15.5017,15.5113,12577.3405
2006-03-03 11:50:00,32.07,32.09,32.05,32.07,6187.240085201339,15.521,15.5307,15.5113,15.521,6187.2401
2006-03-03 11:55:00,32.06,32.09,32.06,32.08,10853.027690435136,15.5162,15.5307,15.5162,15.5259,10853.0277
2006-03-03 12:00:00,32.08,32.13,32.07,32.12,9230.145045136424,15.5259,15.5501,15.521,15.5452,9230.145
2006-03-03 12:05:00,32.12,32.13,32.09,32.1,13287.351658383202,15.5452,15.5501,15.5307,15.5355,13287.3517
2006-03-03 12:10:00,32.09,32.09,32.04,32.05,6592.960746526017,15.5307,15.5307,15.5065,15.5113,6592.9607
2006-03-03 12:15:00,32.05,32.05,32.02,32.04,8520.133887818238,15.5113,15.5113,15.4968,15.5065,8520.1339
2006-03-03 12:20:00,32.04,32.1,32.04,32.05,42397.809108428846,15.5065,15.5355,15.5065,15.5113,42397.8091
2006-03-03 12:25:00,32.06,32.17,32.06,32.14,22010.34587686378,15.5162,15.5694,15.5162,15.5549,22010.3459
2006-03-03 12:30:00,32.13,32.14,32.12,32.14,8520.133887818238,15.5501,15.5549,15.5452,15.5549,8520.1339
2006-03-03 12:35:00,32.14,32.19,32.14,32.19,11360.178517090982,15.5549,15.5791,15.5549,15.5791,11360.1785
2006-03-03 12:40:00,32.19,32.27,32.19,32.24,20894.614058220915,15.5791,15.6178,15.5791,15.6033,20894.6141
2006-03-03 12:45:00,32.23,32.23,32.2,32.23,5375.798762551983,15.5985,15.5985,15.5839,15.5985,5375.7988
2006-03-03 12:50:00,32.23,32.23,32.22,32.23,7201.541738513034,15.5985,15.5985,15.5936,15.5985,7201.5417
2006-03-03 12:55:00,32.22,32.24,32.2,32.23,26168.982655441727,15.5936,15.6033,15.5839,15.5985,26168.9827
2006-03-03 13:00:00,32.24,32.24,32.2,32.2,10650.167359772797,15.6033,15.6033,15.5839,15.5839,10650.1674
2006-03-03 13:05:00,32.2,32.21,32.2,32.2,3550.0557865909323,15.5839,15.5888,15.5839,15.5839,3550.0558
2006-03-03 13:10:00,32.19,32.2,32.17,32.18,9230.145045136424,15.5791,15.5839,15.5694,15.5743,9230.145
2006-03-03 13:15:00,32.18,32.2,32.18,32.19,10548.737194441626,15.5743,15.5839,15.5743,15.5791,10548.7372
2006-03-03 13:20:00,32.18,32.2,32.18,32.19,6592.960746526017,15.5743,15.5839,15.5743,15.5791,6592.9607
2006-03-03 13:25:00,32.19,32.24,32.18,32.24,24748.960340805355,15.5791,15.6033,15.5743,15.6033,24748.9603
2006-03-03 13:30:00,32.24,32.24,32.2,32.21,7810.122730500051,15.6033,15.6033,15.5839,15.5888,7810.1227
2006-03-03 13:35:00,32.23,32.26,32.22,32.26,8317.273557155899,15.5985,15.613,15.5936,15.613,8317.2736
2006-03-03 13:40:00,32.26,32.28,32.25,32.27,7810.122730500051,15.613,15.6226,15.6081,15.6178,7810.1227
2006-03-03 13:45:00,32.28,32.32,32.28,32.3,24241.809514149507,15.6226,15.642,15.6226,15.6323,24241.8095
2006-03-03 13:50:00,32.3,32.32,32.29,32.32,6694.390911857186,15.6323,15.642,15.6275,15.642,6694.3909
2006-03-03 13:55:00,32.32,32.33,32.31,32.33,10548.737194441626,15.642,15.6468,15.6372,15.6468,10548.7372
2006-03-03 14:00:00,32.33,32.36,32.33,32.36,11157.318186428643,15.6468,15.6614,15.6468,15.6614,11157.3182
2006-03-03 14:05:00,32.34,32.34,32.3,32.33,14707.373973019576,15.6517,15.6517,15.6323,15.6468,14707.374
2006-03-03 14:10:00,32.34,32.37,32.33,32.34,6288.670250532508,15.6517,15.6662,15.6468,15.6517,6288.6703
2006-03-03 14:15:00,32.34,32.35,32.31,32.31,3651.485951922102,15.6517,15.6565,15.6372,15.6372,3651.486
2006-03-03 14:20:00,32.31,32.33,32.3,32.33,10041.58636778578,15.6372,15.6468,15.6323,15.6468,10041.5864
2006-03-03 14:25:00,32.33,32.34,32.3,32.31,3854.346282584441,15.6468,15.6517,15.6323,15.6372,3854.3463
2006-03-03 14:30:00,32.3,32.32,32.29,32.3,10447.307029110458,15.6323,15.642,15.6275,15.6323,10447.307
2006-03-03 14:35:00,32.3,32.36,32.29,32.34,14098.79298103256,15.6323,15.6614,15.6275,15.6517,14098.793
2006-03-03 14:40:00,32.33,32.34,32.29,32.32,9534.435541129931,15.6468,15.6517,15.6275,15.642,9534.4355
2006-03-03 14:45:00,32.32,32.34,32.29,32.31,12273.050005071507,15.642,15.6517,15.6275,15.6372,12273.05
2006-03-03 14:50:00,32.32,32.38,32.32,32.37,11157.318186428643,15.642,15.671,15.642,15.6662,11157.3182
2006-03-03 14:55:00,32.37,32.38,32.34,32.37,9737.29587179227,15.6662,15.671,15.6517,15.6662,9737.2959
2006-03-03 15:00:00,32.35,32.37,32.31,32.32,15823.10579166244,15.6565,15.6662,15.6372,15.642,15823.1058
2006-03-03 15:05:00,32.31,32.32,32.28,32.29,43919.26158839639,15.6372,15.642,15.6226,15.6275,43919.2616
2006-03-03 15:10:00,32.3,32.34,32.3,32.33,15518.815295668932,15.6323,15.6517,15.6323,15.6468,15518.8153
2006-03-03 15:15:00,32.34,32.34,32.23,32.23,18764.580586266355,15.6517,15.6517,15.5985,15.5985,18764.5806
2006-03-03 15:20:00,32.23,32.23,32.19,32.2,10041.58636778578,15.5985,15.5985,15.5791,15.5839,10041.5864
2006-03-03 15:25:00,32.2,32.27,32.19,32.24,20184.60290090273,15.5839,15.6178,15.5791,15.6033,20184.6029
2006-03-03 15:30:00,32.24,32.27,32.19,32.19,22618.926868850795,15.6033,15.6178,15.5791,15.5791,22618.9269
2006-03-03 15:35:00,32.19,32.19,32.15,32.15,18967.440916928696,15.5791,15.5791,15.5597,15.5597,18967.4409
2006-03-03 15:40:00,32.14,32.18,32.14,32.15,24241.809514149507,15.5549,15.5743,15.5549,15.5597,24241.8095
2006-03-03 15:45:00,32.15,32.15,32.08,32.11,39659.19464448728,15.5597,15.5597,15.5259,15.5404,39659.1946
2006-03-03 15:50:00,32.11,32.16,32.1,32.16,38543.462825844406,15.5404,15.5646,15.5355,15.5646,38543.4628
2006-03-03 15:55:00,32.16,32.17,32.14,32.14,44223.5520843899,15.5646,15.5694,15.5549,15.5549,44223.5521
2006-03-06 09:30:00,32.26,32.39,32.26,32.39,36311.99918855868,15.613,15.6759,15.613,15.6759,36311.9992
2006-03-06 09:35:00,32.37,32.37,32.27,32.27,29719.03844203266,15.6662,15.6662,15.6178,15.6178,29719.0384
2006-03-06 09:40:00,32.27,32.27,32.14,32.21,32559.08307130541,15.6178,15.6178,15.5549,15.5888,32559.0831
2006-03-06 09:45:00,32.2,32.22,32.18,32.21,22213.20620752612,15.5839,15.5936,15.5743,15.5888,22213.2062
2006-03-06 09:50:00,32.21,32.22,32.12,32.18,21908.91571153261,15.5888,15.5936,15.5452,15.5743,21908.9157
2006-03-06 09:55:00,32.16,32.2,32.14,32.2,12678.770666396187,15.5646,15.5839,15.5549,15.5839,12678.7707
2006-03-06 10:00:00,32.2,32.24,32.18,32.2,16634.547114311797,15.5839,15.6033,15.5743,15.5839,16634.5471
2006-03-06 10:05:00,32.21,32.31,32.21,32.26,13997.36281570139,15.5888,15.6372,15.5888,15.613,13997.3628
2006-03-06 10:10:00,32.26,32.35,32.26,32.34,18358.85992494168,15.613,15.6565,15.613,15.6517,18358.8599
2006-03-06 10:15:00,32.34,32.35,32.32,32.34,11055.888021097477,15.6517,15.6565,15.642,15.6517,11055.888
2006-03-06 10:20:00,32.35,32.35,32.27,32.27,34283.395881935285,15.6565,15.6565,15.6178,15.6178,34283.3959
2006-03-06 10:25:00,32.27,32.31,32.27,32.31,9737.29587179227,15.6178,15.6372,15.6178,15.6372,9737.2959
2006-03-06 10:30:00,32.3,32.35,32.3,32.34,19271.731412922203,15.6323,15.6565,15.6323,15.6517,19271.7314
2006-03-06 10:35:00,32.34,32.37,32.34,32.34,9331.575210467594,15.6517,15.6662,15.6517,15.6517,9331.5752
2006-03-06 10:40:00,32.34,32.36,32.31,32.31,13084.491327720863,15.6517,15.6614,15.6372,15.6372,13084.4913
2006-03-06 10:45:00,32.31,32.31,32.28,32.3,9534.435541129931,15.6372,15.6372,15.6226,15.6323,9534.4355
2006-03-06 10:50:00,32.29,32.32,32.29,32.3,8520.133887818238,15.6275,15.642,15.6275,15.6323,8520.1339
2006-03-06 10:55:00,32.3,32.33,32.27,32.33,13693.07231970788,15.6323,15.6468,15.6178,15.6468,13693.0723
2006-03-06 11:00:00,32.33,32.41,32.33,32.41,17141.697940967642,15.6468,15.6856,15.6468,15.6856,17141.6979
2006-03-06 11:05:00,32.42,32.43,32.37,32.37,25053.250836798863,15.6904,15.6952,15.6662,15.6662,25053.2508
2006-03-06 11:10:00,32.35,32.38,32.29,32.3,21097.474388883253,15.6565,15.671,15.6275,15.6323,21097.4744
2006-03-06 11:15:00,32.3,32.31,32.28,32.28,11968.759509078,15.6323,15.6372,15.6226,15.6226,11968.7595
2006-03-06 11:20:00,32.28,32.3,32.27,32.28,9027.284714474084,15.6226,15.6323,15.6178,15.6226,9027.2847
2006-03-06 11:25:00,32.29,32.32,32.28,32.31,15214.524799675424,15.6275,15.642,15.6226,15.6372,15214.5248
2006-03-06 11:30:00,32.3,32.33,32.29,32.32,10041.58636778578,15.6323,15.6468,15.6275,15.642,10041.5864
2006-03-06 11:35:00,32.33,32.33,32.3,32.31,11258.748351759814,15.6468,15.6468,15.6323,15.6372,11258.7484
2006-03-06 11:40:00,32.31,32.31,32.28,32.29,15113.094634344254,15.6372,15.6372,15.6226,15.6275,15113.0946
2006-03-06 11:45:00,32.29,32.3,32.24,32.26,10751.597525103964,15.6275,15.6323,15.6033,15.613,10751.5975
2006-03-06 11:50:00,32.26,32.28,32.25,32.27,21807.48554620144,15.613,15.6226,15.6081,15.6178,21807.4855
2006-03-06 11:55:00,32.26,32.29,32.25,32.28,6288.670250532508,15.613,15.6275,15.6081,15.6226,6288.6703
2006-03-06 12:00:00,32.28,32.32,32.26,32.31,11867.329343746833,15.6226,15.642,15.613,15.6372,11867.3293
2006-03-06 12:05:00,32.32,32.32,32.31,32.31,8215.843391824728,15.642,15.642,15.6372,15.6372,8215.8434
2006-03-06 12:10:00,32.31,32.32,32.29,32.29,7201.541738513034,15.6372,15.642,15.6275,15.6275,7201.5417
2006-03-06 12:15:00,32.29,32.29,32.25,32.27,23430.36819150015,15.6275,15.6275,15.6081,15.6178,23430.3682
2006-03-06 12:20:00,32.26,32.28,32.23,32.23,22010.34587686378,15.613,15.6226,15.5985,15.5985,22010.3459
2006-03-06 12:25:00,32.23,32.28,32.23,32.25,53555.12729485749,15.5985,15.6226,15.5985,15.6081,53555.1273
2006-03-06 12:30:00,32.25,32.26,32.23,32.24,40064.91530581195,15.6081,15.613,15.5985,15.6033,40064.9153
2006-03-06 12:35:00,32.25,32.26,32.22,32.24,21706.05538087027,15.6081,15.613,15.5936,15.6033,21706.0554
2006-03-06 12:40:00,32.25,32.26,32.21,32.22,32457.652905974235,15.6081,15.613,15.5888,15.5936,32457.6529
2006-03-06 12:45:00,32.22,32.24,32.19,32.2,18663.150420935188,15.5936,15.6033,15.5791,15.5839,18663.1504
2006-03-06 12:50:00,32.19,32.27,32.19,32.26,13591.642154376712,15.5791,15.6178,15.5791,15.613,13591.6422
2006-03-06 12:55:00,32.26,32.29,32.22,32.22,25661.83182878588,15.613,15.6275,15.5936,15.5936,25661.8318
2006-03-06 13:00:00,32.23,32.24,32.22,32.24,6998.681407850695,15.5985,15.6033,15.5936,15.6033,6998.6814
2006-03-06 13:05:00,32.23,32.27,32.21,32.24,11360.178517090982,15.5985,15.6178,15.5888,15.6033,11360.1785
2006-03-06 13:10:00,32.25,32.25,32.22,32.22,57003.75291611726,15.6081,15.6081,15.5936,15.5936,57003.7529
2006-03-06 13:15:00,32.22,32.24,32.22,32.22,14098.79298103256,15.5936,15.6033,15.5936,15.5936,14098.793
2006-03-06 13:20:00,32.22,32.24,32.21,32.21,7100.1115731818645,15.5936,15.6033,15.5888,15.5888,7100.1116
2006-03-06 13:25:00,32.22,32.22,32.16,32.16,11563.038847753322,15.5936,15.5936,15.5646,15.5646,11563.0388
2006-03-06 13:30:00,32.16,32.17,32.12,32.15,34587.6863779288,15.5646,15.5694,15.5452,15.5597,34587.6864
2006-03-06 13:35:00,32.15,32.16,32.14,32.14,25357.54133279237,15.5597,15.5646,15.5549,15.5549,25357.5413
2006-03-06 13:40:00,32.14,32.18,32.11,32.18,37123.44051120804,15.5549,15.5743,15.5404,15.5743,37123.4405
2006-03-06 13:45:00,32.18,32.18,32.12,32.12,32356.22274064307,15.5743,15.5743,15.5452,15.5452,32356.2227
2006-03-06 13:50:00,32.13,32.13,32.1,32.1,9940.15620245461,15.5501,15.5501,15.5355,15.5355,9940.1562
2006-03-06 13:55:00,32.1,32.14,32.1,32.13,9635.865706461102,15.5355,15.5549,15.5355,15.5501,9635.8657
2006-03-06 14:00:00,32.12,32.13,32.1,32.11,8418.703722487067,15.5452,15.5501,15.5355,15.5404,8418.7037
2006-03-06 14:05:00,32.11,32.12,32.05,32.06,51729.38431889644,15.5404,15.5452,15.5113,15.5162,51729.3843
2006-03-06 14:10:00,32.06,32.06,32.02,32.02,29516.17811137032,15.5162,15.5162,15.4968,15.4968,29516.1781
2006-03-06 14:15:00,32.02,32.03,31.99,31.99,23836.08885282483,15.4968,15.5017,15.4823,15.4823,23836.0889
2006-03-06 14:20:00,31.99,32.02,31.96,31.97,13997.36281570139,15.4823,15.4968,15.4678,15.4726,13997.3628
2006-03-06 14:25:00,31.97,32.0,31.96,31.96,19170.30124759104,15.4726,15.4871,15.4678,15.4678,19170.3012
2006-03-06 14:30:00,31.97,32.0,31.96,31.98,80332.69094228624,15.4726,15.4871,15.4678,15.4775,80332.6909
2006-03-06 14:35:00,31.99,32.01,31.97,32.01,30327.61943401968,15.4823,15.492,15.4726,15.492,30327.6194
2006-03-06 14:40:00,32.0,32.03,31.99,32.02,23227.507860837813,15.4871,15.5017,15.4823,15.4968,23227.5079
2006-03-06 14:45:00,32.02,32.02,32.0,32.01,10548.737194441626,15.4968,15.4968,15.4871,15.492,10548.7372
2006-03-06 14:50:00,32.02,32.05,31.99,32.05,35297.69753524698,15.4968,15.5113,15.4823,15.5113,35297.6975
2006-03-06 14:55:00,32.05,32.06,32.03,32.04,16634.547114311797,15.5113,15.5162,15.5017,15.5065,16634.5471
2006-03-06 15:00:00,32.04,32.11,32.04,32.11,27589.004970078106,15.5065,15.5404,15.5065,15.5404,27589.005
2006-03-06 15:05:00,32.12,32.13,32.09,32.09,20590.323562227408,15.5452,15.5501,15.5307,15.5307,20590.3236
2006-03-06 15:10:00,32.1,32.11,32.08,32.11,17344.558271629983,15.5355,15.5404,15.5259,15.5404,17344.5583
2006-03-06 15:15:00,32.11,32.18,32.11,32.18,21604.6252155391,15.5404,15.5743,15.5404,15.5743,21604.6252
2006-03-06 15:20:00,32.17,32.2,32.17,32.2,13895.93265037022,15.5694,15.5839,15.5694,15.5839,13895.9327
2006-03-06 15:25:00,32.2,32.21,32.19,32.19,18054.56942894817,15.5839,15.5888,15.5791,15.5791,18054.5694
2006-03-06 15:30:00,32.2,32.2,32.18,32.19,25053.250836798863,15.5839,15.5839,15.5743,15.5791,25053.2508
2006-03-06 15:35:00,32.19,32.2,32.15,32.16,22213.20620752612,15.5791,15.5839,15.5597,15.5646,22213.2062
2006-03-06 15:40:00,32.16,32.19,32.15,32.18,40369.20580180546,15.5646,15.5791,15.5597,15.5743,40369.2058
2006-03-06 15:45:00,32.18,32.22,32.17,32.21,24951.820671467696,15.5743,15.5936,15.5694,15.5888,24951.8207
2006-03-06 15:50:00,32.21,32.22,32.18,32.19,26473.27315143524,15.5888,15.5936,15.5743,15.5791,26473.2732
2006-03-06 15:55:00,32.19,32.24,32.18,32.23,86215.64053149406,15.5791,15.6033,15.5743,15.5985,86215.6405
2006-03-07 09:30:00,32.01,32.04,32.0,32.02,35196.26736991581,15.492,15.5065,15.4871,15.4968,35196.2674
2006-03-07 09:35:00,32.02,32.09,32.01,32.09,19474.59174358454,15.4968,15.5307,15.492,15.5307,19474.5917
2006-03-07 09:40:00,32.08,32.09,32.04,32.06,18561.720255604017,15.5259,15.5307,15.5065,15.5162,18561.7203
2006-03-07 09:45:00,32.06,32.12,32.02,32.09,15214.524799675424,15.5162,15.5452,15.4968,15.5307,15214.5248
2006-03-07 09:50:00,32.05,32.09,32.04,32.04,9433.005375798764,15.5113,15.5307,15.5065,15.5065,9433.0054
2006-03-07 09:55:00,32.05,32.09,32.01,32.09,37732.02150319505,15.5113,15.5307,15.492,15.5307,37732.0215
2006-03-07 10:00:00,32.1,32.14,32.09,32.14,15721.67562633127,15.5355,15.5549,15.5307,15.5549,15721.6756
2006-03-07 10:05:00,32.14,32.2,32.11,32.16,16025.96612232478,15.5549,15.5839,15.5404,15.5646,16025.9661
2006-03-07 10:10:00,32.18,32.24,32.15,32.16,26067.55249011056,15.5743,15.6033,15.5597,15.5646,26067.5525
2006-03-07 10:15:00,32.16,32.21,32.14,32.18,26980.423978091083,15.5646,15.5888,15.5549,15.5743,26980.424
2006-03-07 10:20:00,32.18,32.19,32.15,32.16,11258.748351759814,15.5743,15.5791,15.5597,15.5646,11258.7484
2006-03-07 10:25:00,32.18,32.2,32.15,32.17,15417.385130337763,15.5743,15.5839,15.5597,15.5694,15417.3851
2006-03-07 10:30:00,32.17,32.18,32.15,32.17,9838.72603712344,15.5694,15.5743,15.5597,15.5694,9838.726
2006-03-07 10:35:00,32.16,32.17,32.12,32.12,9940.15620245461,15.5646,15.5694,15.5452,15.5452,9940.1562
2006-03-07 10:40:00,32.12,32.13,32.07,32.08,13084.491327720863,15.5452,15.5501,15.521,15.5259,13084.4913
2006-03-07 10:45:00,32.08,32.08,32.05,32.05,21604.6252155391,15.5259,15.5259,15.5113,15.5113,21604.6252
2006-03-07 10:50:00,32.05,32.08,32.04,32.06,21503.19505020793,15.5113,15.5259,15.5065,15.5162,21503.1951
2006-03-07 10:55:00,32.05,32.07,32.04,32.04,23937.519018156,15.5113,15.521,15.5065,15.5065,23937.519
2006-03-07 11:00:00,32.05,32.05,32.02,32.03,26168.982655441727,15.5113,15.5113,15.4968,15.5017,26168.9827
2006-03-07 11:05:00,32.02,32.09,32.01,32.08,16228.826452987118,15.4968,15.5307,15.492,15.5259,16228.8265
2006-03-07 11:10:00,32.08,32.08,32.02,32.03,14403.083477026068,15.5259,15.5259,15.4968,15.5017,14403.0835
2006-03-07 11:15:00,32.04,32.05,32.03,32.04,21503.19505020793,15.5065,15.5113,15.5017,15.5065,21503.1951
2006-03-07 11:20:00,32.03,32.05,32.0,32.03,19068.871082259862,15.5017,15.5113,15.4871,15.5017,19068.8711
2006-03-07 11:25:00,32.03,32.09,32.03,32.08,16533.116948980627,15.5017,15.5307,15.5017,15.5259,16533.1169
2006-03-07 11:30:00,32.07,32.09,32.06,32.08,12577.340501065017,15.521,15.5307,15.5162,15.5259,12577.3405
2006-03-07 11:35:00,32.08,32.11,32.08,32.09,15721.67562633127,15.5259,15.5404,15.5259,15.5307,15721.6756
2006-03-07 11:40:00,32.09,32.09,32.05,32.06,10751.597525103964,15.5307,15.5307,15.5113,15.5162,10751.5975
2006-03-07 11:45:00,32.07,32.07,32.04,32.07,16735.977279642964,15.521,15.521,15.5065,15.521,16735.9773
2006-03-07 11:50:00,32.07,32.11,32.07,32.09,16735.977279642964,15.521,15.5404,15.521,15.5307,16735.9773
2006-03-07 11:55:00,32.09,32.13,32.06,32.13,18358.85992494168,15.5307,15.5501,15.5162,15.5501,18358.8599
2006-03-07 12:00:00,32.12,32.19,32.12,32.19,11461.608682422151,15.5452,15.5791,15.5452,15.5791,11461.6087
2006-03-07 12:05:00,32.17,32.21,32.09,32.17,31139.06075666904,15.5694,15.5888,15.5307,15.5694,31139.0608
2006-03-07 12:10:00,32.17,32.17,32.13,32.14,38036.31199918856,15.5694,15.5694,15.5501,15.5549,38036.312
2006-03-07 12:15:00,32.14,32.15,32.09,32.09,12881.630997058524,15.5549,15.5597,15.5307,15.5307,12881.631
2006-03-07 12:20:00,32.09,32.13,32.08,32.12,19373.161578253374,15.5307,15.5501,15.5259,15.5452,19373.1616
2006-03-07 12:25:00,32.13,32.14,32.12,32.12,20184.60290090273,15.5501,15.5549,15.5452,15.5452,20184.6029
2006-03-07 12:30:00,32.13,32.13,32.09,32.1,16330.256618318288,15.5501,15.5501,15.5307,15.5355,16330.2566
2006-03-07 12:35:00,32.11,32.11,32.03,32.03,13388.781823714373,15.5404,15.5404,15.5017,15.5017,13388.7818
2006-03-07 12:40:00,32.03,32.03,31.96,31.96,19576.02190891571,15.5017,15.5017,15.4678,15.4678,19576.0219
2006-03-07 12:45:00,31.95,31.98,31.94,31.94,14605.943807688407,15.4629,15.4775,15.4581,15.4581,14605.9438
2006-03-07 12:50:00,31.94,31.94,31.89,31.89,14200.223146363727,15.4581,15.4581,15.4339,15.4339,14200.2231
2006-03-07 12:55:00,31.9,31.93,31.86,31.86,10244.44669844812,15.4387,15.4533,15.4194,15.4194,10244.4467
2006-03-07 13:00:00,31.87,31.87,31.8,31.8,23937.519018156,15.4242,15.4242,15.3903,15.3903,23937.519
2006-03-07 13:05:00,31.8,31.89,31.8,31.85,55888.02109747439,15.3903,15.4339,15.3903,15.4145,55888.0211
2006-03-07 13:10:00,31.82,31.82,31.79,31.8,18764.580586266355,15.4,15.4,15.3855,15.3903,18764.5806
2006-03-07 13:15:00,31.81,31.82,31.8,31.81,22213.20620752612,15.3952,15.4,15.3903,15.3952,22213.2062
2006-03-07 13:20:00,31.82,31.84,31.81,31.82,35094.83720458464,15.4,15.4097,15.3952,15.4,35094.8372
2006-03-07 13:25:00,31.82,31.84,31.81,31.82,15113.094634344254,15.4,15.4097,15.3952,15.4,15113.0946
2006-03-07 13:30:00,31.83,31.85,31.81,31.85,30226.189268688508,15.4049,15.4145,15.3952,15.4145,30226.1893
2006-03-07 13:35:00,31.86,31.88,31.83,31.83,57308.04341211076,15.4194,15.4291,15.4049,15.4049,57308.0434
2006-03-07 13:40:00,31.83,31.84,31.82,31.83,9230.145045136424,15.4049,15.4097,15.4,15.4049,9230.145
2006-03-07 13:45:00,31.83,31.87,31.83,31.86,16228.826452987118,15.4049,15.4242,15.4049,15.4194,16228.8265
2006-03-07 13:50:00,31.87,31.95,31.87,31.94,37630.59133786388,15.4242,15.4629,15.4242,15.4581,37630.5913
2006-03-07 13:55:00,31.94,31.95,31.92,31.92,19271.731412922203,15.4581,15.4629,15.4484,15.4484,19271.7314
2006-03-07 14:00:00,31.92,31.92,31.88,31.89,32761.943401967743,15.4484,15.4484,15.4291,15.4339,32761.9434
2006-03-07 14:05:00,31.88,31.9,31.83,31.83,22517.496703519628,15.4291,15.4387,15.4049,15.4049,22517.4967
2006-03-07 14:10:00,31.83,31.83,31.76,31.78,24951.820671467696,15.4049,15.4049,15.371,15.3807,24951.8207
2006-03-07 14:15:00,31.77,31.78,31.71,31.71,31139.06075666904,15.3758,15.3807,15.3468,15.3468,31139.0608
2006-03-07 14:20:00,31.73,31.79,31.7,31.72,127396.28765594888,15.3565,15.3855,15.3419,15.3516,127396.2877
2006-03-07 14:25:00,31.73,31.74,31.71,31.71,21097.474388883253,15.3565,15.3613,15.3468,15.3468,21097.4744
2006-03-07 14:30:00,31.7,31.72,31.68,31.68,9433.005375798764,15.3419,15.3516,15.3323,15.3323,9433.0054
2006-03-07 14:35:00,31.68,31.71,31.67,31.69,14910.234303681917,15.3323,15.3468,15.3274,15.3371,14910.2343
2006-03-07 14:40:00,31.7,31.74,31.69,31.71,11157.318186428643,15.3419,15.3613,15.3371,15.3468,11157.3182
2006-03-07 14:45:00,31.71,31.72,31.68,31.68,29921.898772695,15.3468,15.3516,15.3323,15.3323,29921.8988
2006-03-07 14:50:00,31.69,31.75,31.68,31.74,25560.40166345471,15.3371,15.3661,15.3323,15.3613,25560.4017
2006-03-07 14:55:00,31.74,31.77,31.74,31.77,35601.98803124049,15.3613,15.3758,15.3613,15.3758,35601.988
2006-03-07 15:00:00,31.77,31.78,31.74,31.78,71913.98721979916,15.3758,15.3807,15.3613,15.3807,71913.9872
2006-03-07 15:05:00,31.78,31.81,31.76,31.8,40267.77563647429,15.3807,15.3952,15.371,15.3903,40267.7756
2006-03-07 15:10:00,31.81,31.83,31.8,31.8,79724.10995029921,15.3952,15.4049,15.3903,15.3903,79724.11
2006-03-07 15:15:00,31.8,31.8,31.75,31.75,390911.8571863272,15.3903,15.3903,15.3661,15.3661,390911.8572
2006-03-07 15:20:00,31.76,31.78,31.75,31.77,45339.28390303276,15.371,15.3807,15.3661,15.3758,45339.2839
2006-03-07 15:25:00,31.77,31.78,31.76,31.78,44426.41241505224,15.3758,15.3807,15.371,15.3807,44426.4124
2006-03-07 15:30:00,31.78,31.82,31.78,31.82,31544.781417993712,15.3807,15.4,15.3807,15.4,31544.7814
2006-03-07 15:35:00,31.81,31.84,31.81,31.83,23531.79835683132,15.3952,15.4097,15.3952,15.4049,23531.7984
2006-03-07 15:40:00,31.82,31.84,31.81,31.83,42194.948777766505,15.4,15.4097,15.3952,15.4049,42194.9488
2006-03-07 15:45:00,31.84,31.89,31.82,31.89,41282.07728978599,15.4097,15.4339,15.4,15.4339,41282.0773
2006-03-07 15:50:00,31.9,31.96,31.89,31.93,57713.76407343544,15.4387,15.4678,15.4339,15.4533,57713.7641
2006-03-07 15:55:00,31.94,31.94,31.91,31.91,46252.155391013286,15.4581,15.4581,15.4436,15.4436,46252.1554
2006-03-08 09:30:00,32.04,32.32,32.04,32.32,65828.177299929,15.5065,15.642,15.5065,15.642,65828.1773
2006-03-08 09:35:00,32.35,32.35,32.25,32.29,42093.518612435335,15.6565,15.6565,15.6081,15.6275,42093.5186
2006-03-08 09:40:00,32.29,32.29,32.04,32.04,53453.69712952632,15.6275,15.6275,15.5065,15.5065,53453.6971
2006-03-08 09:45:00,32.04,32.14,32.02,32.08,66132.46779592251,15.5065,15.5549,15.4968,15.5259,66132.4678
2006-03-08 09:50:00,32.07,32.24,32.07,32.19,33573.3847246171,15.521,15.6033,15.521,15.5791,33573.3847
2006-03-08 09:55:00,32.19,32.3,32.19,32.3,33167.664063292425,15.5791,15.6323,15.5791,15.6323,33167.6641
2006-03-08 10:00:00,32.31,32.31,32.19,32.23,112688.9136829293,15.6372,15.6372,15.5791,15.5985,112688.9137
2006-03-08 10:05:00,32.23,32.24,32.17,32.23,226594.98934983264,15.5985,15.6033,15.5694,15.5985,226594.9893
2006-03-08 10:10:00,32.24,32.26,32.19,32.24,43310.68059640937,15.6033,15.613,15.5791,15.6033,43310.6806
2006-03-08 10:15:00,32.26,32.31,32.25,32.3,12881.630997058524,15.613,15.6372,15.6081,15.6323,12881.631
2006-03-08 10:20:00,32.3,32.43,32.3,32.43,34587.6863779288,15.6323,15.6952,15.6323,15.6952,34587.6864
2006-03-08 10:25:00,32.44,32.49,32.36,32.49,113500.35500557866,15.7001,15.7243,15.6614,15.7243,113500.355
2006-03-08 10:30:00,32.49,32.56,32.49,32.55,79926.97028096156,15.7243,15.7582,15.7243,15.7533,79926.9703
2006-03-08 10:35:00,32.55,32.58,32.34,32.58,529566.8931940359,15.7533,15.7678,15.6517,15.7678,529566.8932
2006-03-08 10:40:00,32.59,32.62,32.34,32.55,95750.076072624,15.7727,15.7872,15.6517,15.7533,95750.0761
2006-03-08 10:45:00,32.55,32.56,32.54,32.55,33167.664063292425,15.7533,15.7582,15.7485,15.7533,33167.6641
2006-03-08 10:50:00,32.54,32.58,32.53,32.55,115224.66781620854,15.7485,15.7678,15.7436,15.7533,115224.6678
2006-03-08 10:55:00,32.55,32.57,32.52,32.53,48382.18886296784,15.7533,15.763,15.7388,15.7436,48382.1889
2006-03-08 11:00:00,32.53,32.53,32.49,32.52,32254.79257531189,15.7436,15.7436,15.7243,15.7388,32254.7926
2006-03-08 11:05:00,32.51,32.52,32.48,32.51,44426.41241505224,15.734,15.7388,15.7194,15.734,44426.4124
2006-03-08 11:10:00,32.49,32.51,32.44,32.51,22213.20620752612,15.7243,15.734,15.7001,15.734,22213.2062
2006-03-08 11:15:00,32.51,32.51,32.5,32.51,14707.373973019576,15.734,15.734,15.7291,15.734,14707.374
2006-03-08 11:20:00,32.51,32.51,32.48,32.48,16025.96612232478,15.734,15.734,15.7194,15.7194,16025.9661
2006-03-08 11:25:00,32.5,32.5,32.48,32.49,9534.435541129931,15.7291,15.7291,15.7194,15.7243,9534.4355
2006-03-08 11:30:00,32.49,32.51,32.49,32.5,24748.960340805355,15.7243,15.734,15.7243,15.7291,24748.9603
2006-03-08 11:35:00,32.49,32.53,32.49,32.53,21908.91571153261,15.7243,15.7436,15.7243,15.7436,21908.9157
2006-03-08 11:40:00,32.53,32.54,32.51,32.52,47773.60787098083,15.7436,15.7485,15.734,15.7388,47773.6079
2006-03-08 11:45:00,32.51,32.53,32.47,32.49,44122.12191905873,15.734,15.7436,15.7146,15.7243,44122.1219
2006-03-08 11:50:00,32.49,32.5,32.41,32.42,31849.07191398722,15.7243,15.7291,15.6856,15.6904,31849.0719
2006-03-08 11:55:00,32.42,32.42,32.4,32.41,20691.75372755857,15.6904,15.6904,15.6807,15.6856,20691.7537
2006-03-08 12:00:00,32.4,32.48,32.4,32.47,7708.692565168882,15.6807,15.7194,15.6807,15.7146,7708.6926
2006-03-08 12:05:00,32.49,32.52,32.48,32.52,14403.083477026068,15.7243,15.7388,15.7194,15.7388,14403.0835
2006-03-08 12:10:00,32.52,32.53,32.51,32.53,8621.564053149406,15.7388,15.7436,15.734,15.7436,8621.5641
2006-03-08 12:15:00,32.52,32.52,32.51,32.51,12171.61983974034,15.7388,15.7388,15.734,15.734,12171.6198
2006-03-08 12:20:00,32.51,32.53,32.5,32.53,20793.183892889745,15.734,15.7436,15.7291,15.7436,20793.1839
2006-03-08 12:25:00,32.53,32.53,32.49,32.53,46860.7363830003,15.7436,15.7436,15.7243,15.7436,46860.7364
2006-03-08 12:30:00,32.53,32.55,32.52,32.54,55888.02109747439,15.7436,15.7533,15.7388,15.7485,55888.0211
2006-03-08 12:35:00,32.54,32.55,32.53,32.54,11867.329343746833,15.7485,15.7533,15.7436,15.7485,11867.3293
2006-03-08 12:40:00,32.54,32.56,32.53,32.56,8925.854549142916,15.7485,15.7582,15.7436,15.7582,8925.8545
2006-03-08 12:45:00,32.56,32.56,32.54,32.54,11157.318186428643,15.7582,15.7582,15.7485,15.7485,11157.3182
2006-03-08 12:50:00,32.54,32.57,32.54,32.57,9940.15620245461,15.7485,15.763,15.7485,15.763,9940.1562
2006-03-08 12:55:00,32.57,32.57,32.53,32.56,24850.39050613653,15.763,15.763,15.7436,15.7582,24850.3905
2006-03-08 13:00:00,32.56,32.57,32.53,32.57,383101.7344558272,15.7582,15.763,15.7436,15.763,383101.7345
2006-03-08 13:05:00,32.57,32.57,32.55,32.56,30429.04959935085,15.763,15.763,15.7533,15.7582,30429.0496
2006-03-08 13:10:00,32.55,32.56,32.51,32.52,11664.469013084492,15.7533,15.7582,15.734,15.7388,11664.469
2006-03-08 13:15:00,32.52,32.52,32.49,32.51,8520.133887818238,15.7388,15.7388,15.7243,15.734,8520.1339
2006-03-08 13:20:00,32.51,32.52,32.51,32.51,10244.44669844812,15.734,15.7388,15.734,15.734,10244.4467
2006-03-08 13:25:00,32.51,32.53,32.51,32.52,13591.642154376712,15.734,15.7436,15.734,15.7388,13591.6422
2006-03-08 13:30:00,32.52,32.52,32.49,32.49,14504.513642357237,15.7388,15.7388,15.7243,15.7243,14504.5136
2006-03-08 13:35:00,32.48,32.49,32.47,32.48,8215.843391824728,15.7194,15.7243,15.7146,15.7194,8215.8434
2006-03-08 13:40:00,32.47,32.47,32.42,32.44,17040.267775636476,15.7146,15.7146,15.6904,15.7001,17040.2678
2006-03-08 13:45:00,32.43,32.44,32.41,32.43,12678.770666396187,15.6952,15.7001,15.6856,15.6952,12678.7707
2006-03-08 13:50:00,32.44,32.44,32.42,32.43,10244.44669844812,15.7001,15.7001,15.6904,15.6952,10244.4467
2006-03-08 13:55:00,32.43,32.44,32.42,32.43,5172.938431889644,15.6952,15.7001,15.6904,15.6952,5172.9384
2006-03-08 14:00:00,32.43,32.43,32.37,32.41,21908.91571153261,15.6952,15.6952,15.6662,15.6856,21908.9157
2006-03-08 14:05:00,32.42,32.43,32.38,32.43,17445.988436961154,15.6904,15.6952,15.671,15.6952,17445.9884
2006-03-08 14:10:00,32.44,32.48,32.44,32.47,45136.423572370426,15.7001,15.7194,15.7001,15.7146,45136.4236
2006-03-08 14:15:00,32.47,32.47,32.46,32.46,9128.714879805257,15.7146,15.7146,15.7098,15.7098,9128.7149
2006-03-08 14:20:00,32.46,32.49,32.46,32.49,29414.74794603915,15.7098,15.7243,15.7098,15.7243,29414.7479
2006-03-08 14:25:00,32.49,32.51,32.48,32.48,40977.78679379248,15.7243,15.734,15.7194,15.7194,40977.7868
2006-03-08 14:30:00,32.49,32.53,32.49,32.51,45339.28390303276,15.7243,15.7436,15.7243,15.734,45339.2839
2006-03-08 14:35:00,32.51,32.51,32.49,32.5,14301.653311694898,15.734,15.734,15.7243,15.7291,14301.6533
2006-03-08 14:40:00,32.51,32.52,32.49,32.51,11055.888021097477,15.734,15.7388,15.7243,15.734,11055.888
2006-03-08 14:45:00,32.5,32.53,32.49,32.51,34486.256212597626,15.7291,15.7436,15.7243,15.734,34486.2562
2006-03-08 14:50:00,32.5,32.51,32.48,32.51,21604.6252155391,15.7291,15.734,15.7194,15.734,21604.6252
2006-03-08 14:55:00,32.51,32.51,32.45,32.46,20996.04422355209,15.734,15.734,15.7049,15.7098,20996.0442
2006-03-08 15:00:00,32.45,32.47,32.45,32.46,19170.30124759104,15.7049,15.7146,15.7049,15.7098,19170.3012
2006-03-08 15:05:00,32.47,32.48,32.43,32.44,36514.85951922102,15.7146,15.7194,15.6952,15.7001,36514.8595
2006-03-08 15:10:00,32.45,32.46,32.43,32.46,22618.926868850795,15.7049,15.7098,15.6952,15.7098,22618.9269
2006-03-08 15:15:00,32.46,32.46,32.41,32.44,35094.83720458464,15.7098,15.7098,15.6856,15.7001,35094.8372
2006-03-08 15:20:00,32.45,32.49,32.43,32.49,33573.3847246171,15.7049,15.7243,15.6952,15.7243,33573.3847
2006-03-08 15:25:00,32.5,32.55,32.49,32.53,54366.56861750685,15.7291,15.7533,15.7243,15.7436,54366.5686
2006-03-08 15:30:00,32.53,32.54,32.53,32.53,32559.08307130541,15.7436,15.7485,15.7436,15.7436,32559.0831
2006-03-08 15:35:00,32.53,32.54,32.53,32.54,34993.40703925347,15.7436,15.7485,15.7436,15.7485,34993.407
2006-03-08 15:40:00,32.53,32.57,32.53,32.56,66538.18845724719,15.7436,15.763,15.7436,15.7582,66538.1885
2006-03-08 15:45:00,32.56,32.59,32.55,32.58,70696.82523582513,15.7582,15.7727,15.7533,15.7678,70696.8252
2006-03-08 15:50:00,32.58,32.64,32.58,32.64,112080.33269094228,15.7678,15.7969,15.7678,15.7969,112080.3327
2006-03-08 15:55:00,32.64,32.64,32.56,32.6,185312.91206004663,15.7969,15.7969,15.7582,15.7775,185312.9121
2006-03-09 09:30:00,32.61,32.79,32.61,32.71,27589.004970078106,15.7824,15.8695,15.7824,15.8308,27589.005
2006-03-09 09:35:00,32.77,32.77,32.66,32.74,14403.083477026068,15.8598,15.8598,15.8066,15.8453,14403.0835
2006-03-09 09:40:00,32.7,32.75,32.68,32.74,22010.34587686378,15.8259,15.8501,15.8162,15.8453,22010.3459
2006-03-09 09:45:00,32.74,32.87,32.74,32.81,305609.08814281365,15.8453,15.9082,15.8453,15.8792,305609.0881
2006-03-09 09:50:00,32.83,32.9,32.78,32.8,142509.38229029314,15.8888,15.9227,15.8646,15.8743,142509.3823
2006-03-09 09:55:00,32.8,32.87,32.79,32.79,43716.40125773405,15.8743,15.9082,15.8695,15.8695,43716.4013
2006-03-09 10:00:00,32.8,32.87,32.79,32.82,21706.05538087027,15.8743,15.9082,15.8695,15.884,21706.0554
2006-03-09 10:05:00,32.81,32.87,32.78,32.86,75362.61284105893,15.8792,15.9082,15.8646,15.9034,75362.6128
2006-03-09 10:10:00,32.85,32.86,32.79,32.84,9331.575210467594,15.8985,15.9034,15.8695,15.8937,9331.5752
2006-03-09 10:15:00,32.84,32.85,32.79,32.82,10447.307029110458,15.8937,15.8985,15.8695,15.884,10447.307
2006-03-09 10:20:00,32.81,32.83,32.81,32.83,32863.37356729891,15.8792,15.8888,15.8792,15.8888,32863.3736
2006-03-09 10:25:00,32.83,32.83,32.78,32.83,19576.02190891571,15.8888,15.8888,15.8646,15.8888,19576.0219
2006-03-09 10:30:00,32.83,32.83,32.82,32.83,31443.35125266254,15.8888,15.8888,15.884,15.8888,31443.3513
2006-03-09 10:35:00,32.82,32.93,32.82,32.92,27386.14463941576,15.884,15.9372,15.884,15.9324,27386.1446
2006-03-09 10:40:00,32.91,32.92,32.78,32.9,45846.43472968861,15.9276,15.9324,15.8646,15.9227,45846.4347
2006-03-09 10:45:00,32.89,32.91,32.84,32.89,8114.413226493559,15.9179,15.9276,15.8937,15.9179,8114.4132
2006-03-09 10:50:00,32.89,32.91,32.85,32.88,10548.737194441626,15.9179,15.9276,15.8985,15.913,10548.7372
2006-03-09 10:55:00,32.91,32.92,32.89,32.92,13490.21198904554,15.9276,15.9324,15.9179,15.9324,13490.212
2006-03-09 11:00:00,32.91,32.92,32.85,32.87,14098.79298103256,15.9276,15.9324,15.8985,15.9082,14098.793
2006-03-09 11:05:00,32.86,32.88,32.81,32.82,20996.04422355209,15.9034,15.913,15.8792,15.884,20996.0442
2006-03-09 11:10:00,32.81,32.87,32.8,32.86,113297.49467491632,15.8792,15.9082,15.8743,15.9034,113297.4947
2006-03-09 11:15:00,32.85,32.86,32.83,32.83,3448.6256212597627,15.8985,15.9034,15.8888,15.8888,3448.6256
2006-03-09 11:20:00,32.82,32.86,32.82,32.83,5172.938431889644,15.884,15.9034,15.884,15.8888,5172.9384
2006-03-09 11:25:00,32.85,32.85,32.84,32.85,7404.402069175373,15.8985,15.8985,15.8937,15.8985,7404.4021
2006-03-09 11:30:00,32.85,32.87,32.83,32.87,12273.050005071507,15.8985,15.9082,15.8888,15.9082,12273.05
2006-03-09 11:35:00,32.87,32.9,32.86,32.9,18561.720255604017,15.9082,15.9227,15.9034,15.9227,18561.7203
2006-03-09 11:40:00,32.9,32.9,32.89,32.9,12678.770666396187,15.9227,15.9227,15.9179,15.9227,12678.7707
2006-03-09 11:45:00,32.9,32.92,32.89,32.89,14504.513642357237,15.9227,15.9324,15.9179,15.9179,14504.5136
2006-03-09 11:50:00,32.89,32.9,32.89,32.9,18866.010751597525,15.9179,15.9227,15.9179,15.9227,18866.0108
2006-03-09 11:55:00,32.9,32.91,32.88,32.88,11055.888021097477,15.9227,15.9276,15.913,15.913,11055.888
2006-03-09 12:00:00,32.88,32.88,32.78,32.78,19880.31240490922,15.913,15.913,15.8646,15.8646,19880.3124
2006-03-09 12:05:00,32.79,32.82,32.73,32.79,29719.03844203266,15.8695,15.884,15.8404,15.8695,29719.0384
2006-03-09 12:10:00,32.79,32.79,32.73,32.76,7201.541738513034,15.8695,15.8695,15.8404,15.855,7201.5417
2006-03-09 12:15:00,32.76,32.79,32.75,32.75,5375.798762551983,15.855,15.8695,15.8501,15.8501,5375.7988
2006-03-09 12:20:00,32.77,32.82,32.76,32.81,12577.340501065017,15.8598,15.884,15.855,15.8792,12577.3405
2006-03-09 12:25:00,32.8,32.84,32.78,32.84,92605.74094735774,15.8743,15.8937,15.8646,15.8937,92605.7409
2006-03-09 12:30:00,32.85,32.85,32.79,32.81,10041.58636778578,15.8985,15.8985,15.8695,15.8792,10041.5864
2006-03-09 12:35:00,32.79,32.88,32.79,32.86,30936.200426006693,15.8695,15.913,15.8695,15.9034,30936.2004
2006-03-09 12:40:00,32.87,32.88,32.85,32.86,9230.145045136424,15.9082,15.913,15.8985,15.9034,9230.145
2006-03-09 12:45:00,32.86,32.89,32.83,32.87,14910.234303681917,15.9034,15.9179,15.8888,15.9082,14910.2343
2006-03-09 12:50:00,32.87,32.88,32.86,32.87,5781.519423876661,15.9082,15.913,15.9034,15.9082,5781.5194
2006-03-09 12:55:00,32.85,32.86,32.84,32.84,2738.614463941576,15.8985,15.9034,15.8937,15.8937,2738.6145
2006-03-09 13:00:00,32.83,32.84,32.81,32.83,20286.033066233897,15.8888,15.8937,15.8792,15.8888,20286.0331
2006-03-09 13:05:00,32.82,32.83,32.82,32.83,19474.59174358454,15.884,15.8888,15.884,15.8888,19474.5917
2006-03-09 13:10:00,32.83,32.83,32.78,32.78,44122.12191905873,15.8888,15.8888,15.8646,15.8646,44122.1219
2006-03-09 13:15:00,32.79,32.83,32.78,32.82,70493.9649051628,15.8695,15.8888,15.8646,15.884,70493.9649
2006-03-09 13:20:00,32.82,32.83,32.78,32.83,34181.96571660412,15.884,15.8888,15.8646,15.8888,34181.9657
2006-03-09 13:25:00,32.81,32.83,32.81,32.82,8012.983061162389,15.8792,15.8888,15.8792,15.884,8012.9831
2006-03-09 13:30:00,32.82,32.85,32.82,32.82,6897.2512425195255,15.884,15.8985,15.884,15.884,6897.2512
2006-03-09 13:35:00,32.83,32.83,32.82,32.82,4970.078101227305,15.8888,15.8888,15.884,15.884,4970.0781
2006-03-09 13:40:00,32.82,32.83,32.82,32.82,8012.983061162389,15.884,15.8888,15.884,15.884,8012.9831
2006-03-09 13:45:00,32.73,32.82,32.72,32.74,1120803.3269094229,15.8404,15.884,15.8356,15.8453,1120803.3269
2006-03-09 13:50:00,32.73,32.78,32.73,32.74,196875.9509078,15.8404,15.8646,15.8404,15.8453,196875.9509
2006-03-09 13:55:00,32.75,32.79,32.74,32.78,20488.89339689624,15.8501,15.8695,15.8453,15.8646,20488.8934
2006-03-09 14:00:00,32.77,32.82,32.77,32.79,15011.664469013083,15.8598,15.884,15.8598,15.8695,15011.6645
2006-03-09 14:05:00,32.8,32.82,32.79,32.8,10143.016533116948,15.8743,15.884,15.8695,15.8743,10143.0165
2006-03-09 14:10:00,32.8,32.81,32.8,32.81,3854.346282584441,15.8743,15.8792,15.8743,15.8792,3854.3463
2006-03-09 14:15:00,32.8,32.82,32.8,32.81,120803.32690942286,15.8743,15.884,15.8743,15.8792,120803.3269
2006-03-09 14:20:00,32.81,32.82,32.8,32.81,6288.670250532508,15.8792,15.884,15.8743,15.8792,6288.6703
2006-03-09 14:25:00,32.8,32.81,32.8,32.81,6491.530581194847,15.8743,15.8792,15.8743,15.8792,6491.5306
2006-03-09 14:30:00,32.8,32.81,32.79,32.81,5578.659093214322,15.8743,15.8792,15.8695,15.8792,5578.6591
2006-03-09 14:35:00,32.8,32.8,32.78,32.79,40267.77563647429,15.8743,15.8743,15.8646,15.8695,40267.7756
2006-03-09 14:40:00,32.79,32.8,32.76,32.76,27994.72563140278,15.8695,15.8743,15.855,15.855,27994.7256
2006-03-09 14:45:00,32.76,32.77,32.75,32.75,8012.983061162389,15.855,15.8598,15.8501,15.8501,8012.9831
2006-03-09 14:50:00,32.76,32.77,32.74,32.77,11563.038847753322,15.855,15.8598,15.8453,15.8598,11563.0388
2006-03-09 14:55:00,32.77,32.78,32.74,32.74,23024.64753017548,15.8598,15.8646,15.8453,15.8453,23024.6475
2006-03-09 15:00:00,32.74,32.76,32.73,32.73,9838.72603712344,15.8453,15.855,15.8404,15.8404,9838.726
2006-03-09 15:05:00,32.73,32.74,32.72,32.73,21706.05538087027,15.8404,15.8453,15.8356,15.8404,21706.0554
2006-03-09 15:10:00,32.72,32.73,32.71,32.72,43919.26158839639,15.8356,15.8404,15.8308,15.8356,43919.2616
2006-03-09 15:15:00,32.71,32.72,32.7,32.71,20083.17273557156,15.8308,15.8356,15.8259,15.8308,20083.1727
2006-03-09 15:20:00,32.71,32.73,32.71,32.72,9128.714879805257,15.8308,15.8404,15.8308,15.8356,9128.7149
2006-03-09 15:25:00,32.72,32.74,32.72,32.74,13490.21198904554,15.8356,15.8453,15.8356,15.8453,13490.212
2006-03-09 15:30:00,32.73,32.76,32.73,32.76,14200.223146363727,15.8404,15.855,15.8404,15.855,14200.2231
2006-03-09 15:35:00,32.76,32.78,32.76,32.77,341515.3666700477,15.855,15.8646,15.855,15.8598,341515.3667
2006-03-09 15:40:00,32.77,32.77,32.74,32.74,34486.256212597626,15.8598,15.8598,15.8453,15.8453,34486.2562
2006-03-09 15:45:00,32.74,32.81,32.74,32.79,31037.630591337864,15.8453,15.8792,15.8453,15.8695,31037.6306
2006-03-09 15:50:00,32.8,32.81,32.79,32.81,36413.42935388985,15.8743,15.8792,15.8695,15.8792,36413.4294
2006-03-09 15:55:00,32.8,32.82,32.77,32.77,95141.495080637,15.8743,15.884,15.8598,15.8598,95141.4951
2006-03-10 09:30:00,33.47,33.48,33.22,33.23,156709.60543665686,16.1986,16.2034,16.0776,16.0824,156709.6054
2006-03-10 09:35:00,33.28,33.28,33.2,33.22,54670.85911350035,16.1066,16.1066,16.0679,16.0776,54670.8591
2006-03-10 09:40:00,33.21,33.41,33.06,33.15,95851.50623795515,16.0727,16.1695,16.0001,16.0437,95851.5062
2006-03-10 09:45:00,33.15,33.34,33.1,33.34,115528.95831220206,16.0437,16.1357,16.0195,16.1357,115528.9583
2006-03-10 09:50:00,33.33,33.38,33.31,33.34,55583.73060148088,16.1308,16.155,16.1211,16.1357,55583.7306
2006-03-10 09:55:00,33.34,33.48,33.34,33.42,78608.37813165635,16.1357,16.2034,16.1357,16.1744,78608.3781
2006-03-10 10:00:00,33.43,33.46,33.34,33.34,45034.993407039256,16.1792,16.1937,16.1357,16.1357,45034.9934
2006-03-10 10:05:00,33.34,33.38,33.32,33.38,79318.38928897455,16.1357,16.155,16.126,16.155,79318.3893
2006-03-10 10:10:00,33.39,33.42,33.35,33.39,34993.40703925347,16.1599,16.1744,16.1405,16.1599,34993.407
2006-03-10 10:15:00,33.39,33.45,33.35,33.35,56090.88142813673,16.1599,16.1889,16.1405,16.1405,56090.8814
2006-03-10 10:20:00,33.39,33.42,33.36,33.41,39456.33431382493,16.1599,16.1744,16.1453,16.1695,39456.3343
2006-03-10 10:25:00,33.4,33.4,33.37,33.39,38239.172329850895,16.1647,16.1647,16.1502,16.1599,38239.1723
2006-03-10 10:30:00,33.39,33.42,33.38,33.41,98995.84136322142,16.1599,16.1744,16.155,16.1695,98995.8414
2006-03-10 10:35:00,33.41,33.46,33.41,33.45,30124.759103357337,16.1695,16.1937,16.1695,16.1889,30124.7591
2006-03-10 10:40:00,33.44,33.55,33.44,33.53,64002.43432396795,16.1841,16.2373,16.1841,16.2276,64002.4343
2006-03-10 10:45:00,33.53,33.57,33.51,33.56,32863.37356729891,16.2276,16.247,16.2179,16.2421,32863.3736
2006-03-10 10:50:00,33.56,33.76,33.56,33.71,169084.08560705953,16.2421,16.3389,16.2421,16.3147,169084.0856
2006-03-10 10:55:00,33.71,33.88,33.71,33.84,105385.9417790851,16.3147,16.397,16.3147,16.3776,105385.9418
2006-03-10 11:00:00,33.85,33.85,33.7,33.7,44730.702911045744,16.3825,16.3825,16.3099,16.3099,44730.7029
2006-03-10 11:05:00,33.71,33.76,33.67,33.7,61466.68019068871,16.3147,16.3389,16.2954,16.3099,61466.6802
2006-03-10 11:10:00,33.69,33.7,33.66,33.68,43107.82026574703,16.3051,16.3099,16.2905,16.3002,43107.8203
2006-03-10 11:15:00,33.68,33.7,33.66,33.66,152145.24799675425,16.3002,16.3099,16.2905,16.2905,152145.248
2006-03-10 11:20:00,33.66,33.67,33.62,33.67,38239.172329850895,16.2905,16.2954,16.2712,16.2954,38239.1723
2006-03-10 11:25:00,33.67,33.71,33.65,33.68,85404.19920884472,16.2954,16.3147,16.2857,16.3002,85404.1992
2006-03-10 11:30:00,33.69,33.71,33.65,33.66,36109.13885789634,16.3051,16.3147,16.2857,16.2905,36109.1389
2006-03-10 11:35:00,33.67,33.7,33.66,33.67,24748.960340805355,16.2954,16.3099,16.2905,16.2954,24748.9603
2006-03-10 11:40:00,33.66,33.67,33.63,33.64,13388.781823714373,16.2905,16.2954,16.276,16.2809,13388.7818
2006-03-10 11:45:00,33.65,33.69,33.65,33.67,22213.20620752612,16.2857,16.3051,16.2857,16.2954,22213.2062
2006-03-10 11:50:00,33.67,33.67,33.63,33.64,18155.99959427934,16.2954,16.2954,16.276,16.2809,18155.9996
2006-03-10 11:55:00,33.63,33.67,33.63,33.64,78405.51780099401,16.276,16.2954,16.276,16.2809,78405.5178
2006-03-10 12:00:00,33.64,33.67,33.63,33.66,35601.98803124049,16.2809,16.2954,16.276,16.2905,35601.988
2006-03-10 12:05:00,33.66,33.67,33.62,33.63,40470.63596713663,16.2905,16.2954,16.2712,16.276,40470.636
2006-03-10 12:10:00,33.62,33.64,33.6,33.64,60452.378537377015,16.2712,16.2809,16.2615,16.2809,60452.3785
2006-03-10 12:15:00,33.64,33.66,33.63,33.64,43107.82026574703,16.2809,16.2905,16.276,16.2809,43107.8203
2006-03-10 12:20:00,33.64,33.66,33.62,33.66,31544.781417993712,16.2809,16.2905,16.2712,16.2905,31544.7814
2006-03-10 12:25:00,33.66,33.66,33.65,33.65,41282.07728978599,16.2905,16.2905,16.2857,16.2857,41282.0773
2006-03-10 12:30:00,33.65,33.66,33.65,33.65,14504.513642357237,16.2857,16.2905,16.2857,16.2857,14504.5136
2006-03-10 12:35:00,33.65,33.66,33.64,33.64,30530.47976468201,16.2857,16.2905,16.2809,16.2809,30530.4798
2006-03-10 12:40:00,33.64,33.65,33.62,33.63,18663.150420935188,16.2809,16.2857,16.2712,16.276,18663.1504
2006-03-10 12:45:00,33.63,33.64,33.62,33.64,58930.92605740947,16.276,16.2809,16.2712,16.2809,58930.9261
2006-03-10 12:50:00,33.64,33.64,33.62,33.63,14910.234303681917,16.2809,16.2809,16.2712,16.276,14910.2343
2006-03-10 12:55:00,33.63,33.64,33.62,33.64,23734.658687493666,16.276,16.2809,16.2712,16.2809,23734.6587
2006-03-10 13:00:00,33.63,33.67,33.63,33.65,50005.07150826656,16.276,16.2954,16.276,16.2857,50005.0715
2006-03-10 13:05:00,33.65,33.7,33.65,33.69,38949.18348716908,16.2857,16.3099,16.2857,16.3051,38949.1835
2006-03-10 13:10:00,33.69,33.72,33.69,33.72,19373.161578253374,16.3051,16.3196,16.3051,16.3196,19373.1616
2006-03-10 13:15:00,33.72,33.74,33.71,33.73,13895.93265037022,16.3196,16.3292,16.3147,16.3244,13895.9327
2006-03-10 13:20:00,33.73,33.74,33.73,33.73,21300.3347195456,16.3244,16.3292,16.3244,16.3244,21300.3347
2006-03-10 13:25:00,33.74,33.74,33.71,33.71,28806.166954052136,16.3292,16.3292,16.3147,16.3147,28806.167
2006-03-10 13:30:00,33.72,33.73,33.69,33.7,151536.66700476722,16.3196,16.3244,16.3051,16.3099,151536.667
2006-03-10 13:35:00,33.71,33.73,33.65,33.72,74348.31118774724,16.3147,16.3244,16.2857,16.3196,74348.3112
2006-03-10 13:40:00,33.72,33.72,33.71,33.71,4564.357439902627,16.3196,16.3196,16.3147,16.3147,4564.3574
2006-03-10 13:45:00,33.72,33.74,33.71,33.73,24546.10001014301,16.3196,16.3292,16.3147,16.3244,24546.1
2006-03-10 13:50:00,33.74,33.74,33.71,33.74,16735.977279642964,16.3292,16.3292,16.3147,16.3292,16735.9773
2006-03-10 13:55:00,33.73,33.74,33.72,33.73,11765.89917841566,16.3244,16.3292,16.3196,16.3244,11765.8992
2006-03-10 14:00:00,33.73,33.75,33.72,33.75,30023.32893802617,16.3244,16.3341,16.3196,16.3341,30023.3289
2006-03-10 14:05:00,33.74,33.75,33.73,33.74,9838.72603712344,16.3292,16.3341,16.3244,16.3292,9838.726
2006-03-10 14:10:00,33.73,33.74,33.73,33.73,18866.010751597525,16.3244,16.3292,16.3244,16.3244,18866.0108
2006-03-10 14:15:00,33.73,33.75,33.73,33.74,16025.96612232478,16.3244,16.3341,16.3244,16.3292,16025.9661
2006-03-10 14:20:00,33.75,33.75,33.74,33.74,9838.72603712344,16.3341,16.3341,16.3292,16.3292,9838.726
2006-03-10 14:25:00,33.75,33.75,33.73,33.74,31037.630591337864,16.3341,16.3341,16.3244,16.3292,31037.6306
2006-03-10 14:30:00,33.73,33.74,33.71,33.71,21401.764884876764,16.3244,16.3292,16.3147,16.3147,21401.7649
2006-03-10 14:35:00,33.72,33.72,33.7,33.71,23836.08885282483,16.3196,16.3196,16.3099,16.3147,23836.0889
2006-03-10 14:40:00,33.7,33.71,33.67,33.71,66335.32812658485,16.3099,16.3147,16.2954,16.3147,66335.3281
2006-03-10 14:45:00,33.71,33.72,33.69,33.69,103053.0479764682,16.3147,16.3196,16.3051,16.3051,103053.048
2006-03-10 14:50:00,33.69,33.71,33.68,33.7,78912.66862764987,16.3051,16.3147,16.3002,16.3099,78912.6686
2006-03-10 14:55:00,33.7,33.71,33.68,33.7,39152.04381783142,16.3099,16.3147,16.3002,16.3099,39152.0438
2006-03-10 15:00:00,33.7,33.74,33.69,33.73,49599.35084694188,16.3099,16.3292,16.3051,16.3244,49599.3508
2006-03-10 15:05:00,33.73,33.74,33.7,33.74,61770.970686682216,16.3244,16.3292,16.3099,16.3292,61770.9707
2006-03-10 15:10:00,33.74,33.74,33.72,33.72,21503.19505020793,16.3292,16.3292,16.3196,16.3196,21503.1951
2006-03-10 15:15:00,33.72,33.76,33.72,33.75,32356.22274064307,16.3196,16.3389,16.3196,16.3341,32356.2227
2006-03-10 15:20:00,33.76,33.82,33.76,33.8,31544.781417993712,16.3389,16.368,16.3389,16.3583,31544.7814
2006-03-10 15:25:00,33.81,33.81,33.79,33.81,16228.826452987118,16.3631,16.3631,16.3534,16.3631,16228.8265
2006-03-10 15:30:00,33.81,33.9,33.8,33.87,44933.563241708085,16.3631,16.4067,16.3583,16.3922,44933.5632
2006-03-10 15:35:00,33.86,33.87,33.84,33.84,26980.423978091083,16.3873,16.3922,16.3776,16.3776,26980.424
2006-03-10 15:40:00,33.85,33.85,33.78,33.78,42904.95993508469,16.3825,16.3825,16.3486,16.3486,42904.9599
2006-03-10 15:45:00,33.79,33.81,33.72,33.73,57510.9037427731,16.3534,16.3631,16.3196,16.3244,57510.9037
2006-03-10 15:50:00,33.73,33.73,33.71,33.72,115731.81864286438,16.3244,16.3244,16.3147,16.3196,115731.8186
2006-03-10 15:55:00,33.72,33.75,33.71,33.73,119281.87442945532,16.3196,16.3341,16.3147,16.3244,119281.8744
2006-03-13 09:30:00,33.92,33.99,33.85,33.99,100923.01450451365,16.4164,16.4502,16.3825,16.4502,100923.0145
2006-03-13 09:35:00,33.96,34.05,33.92,33.92,50512.22233492241,16.4357,16.4793,16.4164,16.4164,50512.2223
2006-03-13 09:40:00,33.93,34.06,33.91,34.02,230753.6261284106,16.4212,16.4841,16.4115,16.4648,230753.6261
2006-03-13 09:45:00,34.03,34.09,34.01,34.01,58119.48473476012,16.4696,16.4986,16.4599,16.4599,58119.4847
2006-03-13 09:50:00,34.02,34.08,34.01,34.07,76174.0541637083,16.4648,16.4938,16.4599,16.489,76174.0542
2006-03-13 09:55:00,34.07,34.09,34.01,34.04,42904.95993508469,16.489,16.4986,16.4599,16.4744,42904.9599
2006-03-13 10:00:00,34.04,34.05,34.02,34.03,31139.06075666904,16.4744,16.4793,16.4648,16.4696,31139.0608
2006-03-13 10:05:00,34.04,34.1,34.03,34.08,52236.53514555229,16.4744,16.5035,16.4696,16.4938,52236.5351
2006-03-13 10:10:00,34.1,34.28,34.09,34.28,76478.34465970179,16.5035,16.5906,16.4986,16.5906,76478.3447
2006-03-13 10:15:00,34.28,34.29,34.24,34.24,60858.0991987017,16.5906,16.5954,16.5712,16.5712,60858.0992
2006-03-13 10:20:00,34.26,34.26,34.21,34.24,48483.61902829901,16.5809,16.5809,16.5567,16.5712,48483.619
2006-03-13 10:25:00,34.24,34.25,34.22,34.25,19778.88223957805,16.5712,16.5761,16.5616,16.5761,19778.8822
2006-03-13 10:30:00,34.25,34.28,34.25,34.26,54467.99878283802,16.5761,16.5906,16.5761,16.5809,54467.9988
2006-03-13 10:35:00,34.26,34.27,34.26,34.27,52845.116137539306,16.5809,16.5858,16.5809,16.5858,52845.1161
2006-03-13 10:40:00,34.27,34.28,34.25,34.26,52743.685972208135,16.5858,16.5906,16.5761,16.5809,52743.686
2006-03-13 10:45:00,34.26,34.35,34.25,34.35,49903.64134293539,16.5809,16.6245,16.5761,16.6245,49903.6413
2006-03-13 10:50:00,34.34,34.36,34.34,34.34,52642.255806876965,16.6196,16.6293,16.6196,16.6196,52642.2558
2006-03-13 10:55:00,34.34,34.4,34.34,34.4,41687.79795111066,16.6196,16.6487,16.6196,16.6487,41687.798
2006-03-13 11:00:00,34.4,34.48,34.4,34.48,94330.05375798764,16.6487,16.6874,16.6487,16.6874,94330.0538
2006-03-13 11:05:00,34.48,34.48,34.39,34.39,66335.32812658485,16.6874,16.6874,16.6438,16.6438,66335.3281
2006-03-13 11:10:00,34.4,34.41,34.38,34.39,32761.943401967743,16.6487,16.6535,16.639,16.6438,32761.9434
2006-03-13 11:15:00,34.39,34.41,34.39,34.41,58220.91490009129,16.6438,16.6535,16.6438,16.6535,58220.9149
2006-03-13 11:20:00,34.41,34.41,34.38,34.38,25053.250836798863,16.6535,16.6535,16.639,16.639,25053.2508
2006-03-13 11:25:00,34.37,34.41,34.36,34.41,26270.412820772897,16.6342,16.6535,16.6293,16.6535,26270.4128
2006-03-13 11:30:00,34.41,34.41,34.39,34.4,31037.630591337864,16.6535,16.6535,16.6438,16.6487,31037.6306
2006-03-13 11:35:00,34.41,34.43,34.4,34.42,48990.76985495487,16.6535,16.6632,16.6487,16.6584,48990.7699
2006-03-13 11:40:00,34.42,34.45,34.39,34.4,23734.658687493666,16.6584,16.6729,16.6438,16.6487,23734.6587
2006-03-13 11:45:00,34.4,34.43,34.37,34.4,19170.30124759104,16.6487,16.6632,16.6342,16.6487,19170.3012
2006-03-13 11:50:00,34.41,34.42,34.37,34.41,27386.14463941576,16.6535,16.6584,16.6342,16.6535,27386.1446
2006-03-13 11:55:00,34.41,34.46,34.41,34.45,38543.462825844406,16.6535,16.6777,16.6535,16.6729,38543.4628
2006-03-13 12:00:00,34.46,34.48,34.45,34.48,53859.417790851,16.6777,16.6874,16.6729,16.6874,53859.4178
2006-03-13 12:05:00,34.49,34.5,34.47,34.49,44324.98224972107,16.6922,16.6971,16.6825,16.6922,44324.9822
2006-03-13 12:10:00,34.49,34.51,34.48,34.5,32356.22274064307,16.6922,16.7019,16.6874,16.6971,32356.2227
2006-03-13 12:15:00,34.5,34.51,34.49,34.51,183690.029414748,16.6971,16.7019,16.6922,16.7019,183690.0294
2006-03-13 12:20:00,34.51,34.53,34.47,34.47,56902.32275078609,16.7019,16.7116,16.6825,16.6825,56902.3228
2006-03-13 12:25:00,34.47,34.48,34.46,34.46,16228.826452987118,16.6825,16.6874,16.6777,16.6777,16228.8265
2006-03-13 12:30:00,34.46,34.46,34.42,34.42,23937.519018156,16.6777,16.6777,16.6584,16.6584,23937.519
2006-03-13 12:35:00,34.42,34.43,34.41,34.42,21097.474388883253,16.6584,16.6632,16.6535,16.6584,21097.4744
2006-03-13 12:40:00,34.41,34.43,34.41,34.43,13693.07231970788,16.6535,16.6632,16.6535,16.6632,13693.0723
2006-03-13 12:45:00,34.42,34.43,34.42,34.43,11258.748351759814,16.6584,16.6632,16.6584,16.6632,11258.7484
2006-03-13 12:50:00,34.43,34.43,34.38,34.4,59843.79754539,16.6632,16.6632,16.639,16.6487,59843.7975
2006-03-13 12:55:00,34.41,34.41,34.36,34.37,14098.79298103256,16.6535,16.6535,16.6293,16.6342,14098.793
2006-03-13 13:00:00,34.37,34.37,34.35,34.36,10548.737194441626,16.6342,16.6342,16.6245,16.6293,10548.7372
2006-03-13 13:05:00,34.36,34.37,34.29,34.31,19170.30124759104,16.6293,16.6342,16.5954,16.6051,19170.3012
2006-03-13 13:10:00,34.31,34.36,34.31,34.34,12678.770666396187,16.6051,16.6293,16.6051,16.6196,12678.7707
2006-03-13 13:15:00,34.36,34.36,34.31,34.32,13084.491327720863,16.6293,16.6293,16.6051,16.61,13084.4913
2006-03-13 13:20:00,34.32,34.4,34.29,34.4,56090.88142813673,16.61,16.6487,16.5954,16.6487,56090.8814
2006-03-13 13:25:00,34.4,34.41,34.34,34.38,45339.28390303276,16.6487,16.6535,16.6196,16.639,45339.2839
2006-03-13 13:30:00,34.39,34.41,34.39,34.4,17851.70909828583,16.6438,16.6535,16.6438,16.6487,17851.7091
2006-03-13 13:35:00,34.4,34.4,34.37,34.4,26371.842986104068,16.6487,16.6487,16.6342,16.6487,26371.843
2006-03-13 13:40:00,34.39,34.41,34.39,34.4,19170.30124759104,16.6438,16.6535,16.6438,16.6487,19170.3012
2006-03-13 13:45:00,34.4,34.4,34.35,34.36,16330.256618318288,16.6487,16.6487,16.6245,16.6293,16330.2566
2006-03-13 13:50:00,34.36,34.39,34.35,34.38,18358.85992494168,16.6293,16.6438,16.6245,16.639,18358.8599
2006-03-13 13:55:00,34.38,34.41,34.38,34.4,20996.04422355209,16.639,16.6535,16.639,16.6487,20996.0442
2006-03-13 14:00:00,34.4,34.41,34.4,34.41,21807.48554620144,16.6487,16.6535,16.6487,16.6535,21807.4855
2006-03-13 14:05:00,34.41,34.41,34.4,34.4,16634.547114311797,16.6535,16.6535,16.6487,16.6487,16634.5471
2006-03-13 14:10:00,34.41,34.41,34.4,34.41,17953.139263617,16.6535,16.6535,16.6487,16.6535,17953.1393
2006-03-13 14:15:00,34.41,34.41,34.36,34.36,19271.731412922203,16.6535,16.6535,16.6293,16.6293,19271.7314
2006-03-13 14:20:00,34.36,34.37,34.32,34.33,15315.954965006593,16.6293,16.6342,16.61,16.6148,15315.955
2006-03-13 14:25:00,34.34,34.35,34.33,34.35,32356.22274064307,16.6196,16.6245,16.6148,16.6245,32356.2227
2006-03-13 14:30:00,34.35,34.36,34.33,34.34,18257.42975961051,16.6245,16.6293,16.6148,16.6196,18257.4298
2006-03-13 14:35:00,34.34,34.35,34.33,34.34,24038.94918348717,16.6196,16.6245,16.6148,16.6196,24038.9492
2006-03-13 14:40:00,34.34,34.34,34.3,34.31,17648.84876762349,16.6196,16.6196,16.6003,16.6051,17648.8488
2006-03-13 14:45:00,34.31,34.31,34.26,34.27,26980.423978091083,16.6051,16.6051,16.5809,16.5858,26980.424
2006-03-13 14:50:00,34.28,34.33,34.26,34.33,27893.29546607161,16.5906,16.6148,16.5809,16.6148,27893.2955
2006-03-13 14:55:00,34.33,34.33,34.3,34.31,24343.23967948068,16.6148,16.6148,16.6003,16.6051,24343.2397
2006-03-13 15:00:00,34.31,34.31,34.27,34.28,22517.496703519628,16.6051,16.6051,16.5858,16.5906,22517.4967
2006-03-13 15:05:00,34.27,34.29,34.26,34.26,36311.99918855868,16.5858,16.5954,16.5809,16.5809,36311.9992
2006-03-13 15:10:00,34.26,34.29,34.25,34.28,32254.79257531189,16.5809,16.5954,16.5761,16.5906,32254.7926
2006-03-13 15:15:00,34.28,34.29,34.27,34.28,17141.697940967642,16.5906,16.5954,16.5858,16.5906,17141.6979
2006-03-13 15:20:00,34.28,34.28,34.21,34.21,27690.435135409272,16.5906,16.5906,16.5567,16.5567,27690.4351
2006-03-13 15:25:00,34.21,34.22,34.18,34.19,31341.92108733137,16.5567,16.5616,16.5422,16.547,31341.9211
2006-03-13 15:30:00,34.19,34.22,34.19,34.22,41180.647124454816,16.547,16.5616,16.547,16.5616,41180.6471
2006-03-13 15:35:00,34.22,34.23,34.21,34.22,30834.770260675527,16.5616,16.5664,16.5567,16.5616,30834.7703
2006-03-13 15:40:00,34.22,34.23,34.19,34.21,48280.75869763668,16.5616,16.5664,16.547,16.5567,48280.7587
2006-03-13 15:45:00,34.2,34.21,34.16,34.16,31341.92108733137,16.5519,16.5567,16.5325,16.5325,31341.9211
2006-03-13 15:50:00,34.16,34.18,34.15,34.18,76884.06532102647,16.5325,16.5422,16.5277,16.5422,76884.0653
2006-03-13 15:55:00,34.18,34.19,34.15,34.17,130946.34344253982,16.5422,16.547,16.5277,16.5374,130946.3434
2006-03-14 09:30:00,34.11,34.15,33.97,34.1,72218.27771579268,16.5083,16.5277,16.4406,16.5035,72218.2777
2006-03-14 09:35:00,34.1,34.34,34.07,34.33,57916.624404097776,16.5035,16.6196,16.489,16.6148,57916.6244
2006-03-14 09:40:00,34.32,34.36,34.29,34.31,62075.26118267573,16.61,16.6293,16.5954,16.6051,62075.2612
2006-03-14 09:45:00,34.36,34.43,34.31,34.38,52135.10498022112,16.6293,16.6632,16.6051,16.639,52135.105
2006-03-14 09:50:00,34.4,34.53,34.39,34.52,87027.08185414343,16.6487,16.7116,16.6438,16.7067,87027.0819
2006-03-14 09:55:00,34.54,34.6,34.51,34.55,45745.00456435744,16.7164,16.7455,16.7019,16.7213,45745.0046
2006-03-14 10:00:00,34.55,34.56,34.51,34.55,84998.47854752003,16.7213,16.7261,16.7019,16.7213,84998.4785
2006-03-14 10:05:00,34.56,34.56,34.55,34.55,25763.26199411705,16.7261,16.7261,16.7213,16.7213,25763.262
2006-03-14 10:10:00,34.56,34.56,34.46,34.46,27081.854143422253,16.7261,16.7261,16.6777,16.6777,27081.8541
2006-03-14 10:15:00,34.46,34.51,34.44,34.5,48990.76985495487,16.6777,16.7019,16.668,16.6971,48990.7699
2006-03-14 10:20:00,34.5,34.52,34.49,34.51,51729.38431889644,16.6971,16.7067,16.6922,16.7019,51729.3843
2006-03-14 10:25:00,34.51,34.55,34.51,34.55,17953.139263617,16.7019,16.7213,16.7019,16.7213,17953.1393
2006-03-14 10:30:00,34.55,34.56,34.53,34.56,14504.513642357237,16.7213,16.7261,16.7116,16.7261,14504.5136
2006-03-14 10:35:00,34.54,34.56,34.49,34.5,21706.05538087027,16.7164,16.7261,16.6922,16.6971,21706.0554
2006-03-14 10:40:00,34.5,34.5,34.45,34.49,26777.563647428746,16.6971,16.6971,16.6729,16.6922,26777.5636
2006-03-14 10:45:00,34.5,34.56,34.49,34.55,25763.26199411705,16.6971,16.7261,16.6922,16.7213,25763.262
2006-03-14 10:50:00,34.55,34.56,34.54,34.55,17344.558271629983,16.7213,16.7261,16.7164,16.7213,17344.5583
2006-03-14 10:55:00,34.54,34.54,34.49,34.53,15214.524799675424,16.7164,16.7164,16.6922,16.7116,15214.5248
2006-03-14 11:00:00,34.54,34.55,34.52,34.54,41079.216959123645,16.7164,16.7213,16.7067,16.7164,41079.217
2006-03-14 11:05:00,34.55,34.55,34.52,34.52,15924.53595699361,16.7213,16.7213,16.7067,16.7067,15924.536
2006-03-14 11:10:00,34.52,34.53,34.5,34.52,23531.79835683132,16.7067,16.7116,16.6971,16.7067,23531.7984
2006-03-14 11:15:00,34.52,34.56,34.51,34.56,37427.73100720154,16.7067,16.7261,16.7019,16.7261,37427.731
2006-03-14 11:20:00,34.55,34.56,34.54,34.55,15823.10579166244,16.7213,16.7261,16.7164,16.7213,15823.1058
2006-03-14 11:25:00,34.55,34.56,34.53,34.53,11055.888021097477,16.7213,16.7261,16.7116,16.7116,11055.888
2006-03-14 11:30:00,34.54,34.57,34.53,34.56,71305.40622781216,16.7164,16.7309,16.7116,16.7261,71305.4062
2006-03-14 11:35:00,34.55,34.58,34.53,34.57,29414.74794603915,16.7213,16.7358,16.7116,16.7309,29414.7479
2006-03-14 11:40:00,34.57,34.63,34.55,34.61,26371.842986104068,16.7309,16.76,16.7213,16.7503,26371.843
2006-03-14 11:45:00,34.61,34.62,34.6,34.61,78608.37813165635,16.7503,16.7551,16.7455,16.7503,78608.3781
2006-03-14 11:50:00,34.61,34.62,34.59,34.61,26777.563647428746,16.7503,16.7551,16.7406,16.7503,26777.5636
2006-03-14 11:55:00,34.61,34.62,34.61,34.62,8418.703722487067,16.7503,16.7551,16.7503,16.7551,8418.7037
2006-03-14 12:00:00,34.61,34.62,34.61,34.62,24647.530175474185,16.7503,16.7551,16.7503,16.7551,24647.5302
2006-03-14 12:05:00,34.62,34.64,34.62,34.64,9027.284714474084,16.7551,16.7648,16.7551,16.7648,9027.2847
2006-03-14 12:10:00,34.63,34.64,34.62,34.63,22923.217364844302,16.76,16.7648,16.7551,16.76,22923.2174
2006-03-14 12:15:00,34.63,34.72,34.63,34.72,30936.200426006693,16.76,16.8035,16.76,16.8035,30936.2004
2006-03-14 12:20:00,34.72,34.79,34.72,34.79,20387.463231565067,16.8035,16.8374,16.8035,16.8374,20387.4632
2006-03-14 12:25:00,34.78,34.78,34.73,34.78,39659.19464448728,16.8326,16.8326,16.8084,16.8326,39659.1946
2006-03-14 12:30:00,34.77,34.78,34.74,34.76,11765.89917841566,16.8277,16.8326,16.8132,16.8229,11765.8992
2006-03-14 12:35:00,34.74,34.75,34.72,34.72,9838.72603712344,16.8132,16.8181,16.8035,16.8035,9838.726
2006-03-14 12:40:00,34.72,34.77,34.71,34.72,22314.636372857287,16.8035,16.8277,16.7987,16.8035,22314.6364
2006-03-14 12:45:00,34.75,34.75,34.71,34.73,9534.435541129931,16.8181,16.8181,16.7987,16.8084,9534.4355
2006-03-14 12:50:00,34.73,34.73,34.7,34.7,11258.748351759814,16.8084,16.8084,16.7939,16.7939,11258.7484
2006-03-14 12:55:00,34.73,34.73,34.67,34.69,28501.87645805863,16.8084,16.8084,16.7793,16.789,28501.8765
2006-03-14 13:00:00,34.68,34.7,34.67,34.68,58119.48473476012,16.7842,16.7939,16.7793,16.7842,58119.4847
2006-03-14 13:05:00,34.69,34.69,34.68,34.68,9230.145045136424,16.789,16.789,16.7842,16.7842,9230.145
2006-03-14 13:10:00,34.69,34.76,34.68,34.76,75768.33350238361,16.789,16.8229,16.7842,16.8229,75768.3335
2006-03-14 13:15:00,34.77,34.78,34.75,34.77,39253.47398316259,16.8277,16.8326,16.8181,16.8277,39253.474
2006-03-14 13:20:00,34.77,34.79,34.75,34.78,94025.76326199411,16.8277,16.8374,16.8181,16.8326,94025.7633
2006-03-14 13:25:00,34.78,34.79,34.77,34.78,11461.608682422151,16.8326,16.8374,16.8277,16.8326,11461.6087
2006-03-14 13:30:00,34.78,34.79,34.78,34.78,8722.994218480577,16.8326,16.8374,16.8326,16.8326,8722.9942
2006-03-14 13:35:00,34.78,34.81,34.78,34.79,14910.234303681917,16.8326,16.8471,16.8326,16.8374,14910.2343
2006-03-14 13:40:00,34.8,34.82,34.79,34.8,11968.759509078,16.8423,16.8519,16.8374,16.8423,11968.7595
2006-03-14 13:45:00,34.8,34.82,34.79,34.79,21300.3347195456,16.8423,16.8519,16.8374,16.8374,21300.3347
2006-03-14 13:50:00,34.78,34.81,34.76,34.76,51019.37316157825,16.8326,16.8471,16.8229,16.8229,51019.3732
2006-03-14 13:55:00,34.77,34.78,34.74,34.75,19373.161578253374,16.8277,16.8326,16.8132,16.8181,19373.1616
2006-03-14 14:00:00,34.75,34.75,34.68,34.68,27791.86530074044,16.8181,16.8181,16.7842,16.7842,27791.8653
2006-03-14 14:05:00,34.68,34.68,34.62,34.65,19576.02190891571,16.7842,16.7842,16.7551,16.7697,19576.0219
2006-03-14 14:10:00,34.65,34.7,34.65,34.69,24444.669844811848,16.7697,16.7939,16.7697,16.789,24444.6698
2006-03-14 14:15:00,34.69,34.7,34.68,34.69,13591.642154376712,16.789,16.7939,16.7842,16.789,13591.6422
2006-03-14 14:20:00,34.68,34.78,34.68,34.75,35196.26736991581,16.7842,16.8326,16.7842,16.8181,35196.2674
2006-03-14 14:25:00,34.75,34.78,34.75,34.76,25053.250836798863,16.8181,16.8326,16.8181,16.8229,25053.2508
2006-03-14 14:30:00,34.76,34.81,34.75,34.79,14301.653311694898,16.8229,16.8471,16.8181,16.8374,14301.6533
2006-03-14 14:35:00,34.79,34.79,34.75,34.75,11563.038847753322,16.8374,16.8374,16.8181,16.8181,11563.0388
2006-03-14 14:40:00,34.76,34.76,34.74,34.75,26067.55249011056,16.8229,16.8229,16.8132,16.8181,26067.5525
2006-03-14 14:45:00,34.76,34.77,34.73,34.76,17344.558271629983,16.8229,16.8277,16.8084,16.8229,17344.5583
2006-03-14 14:50:00,34.76,34.76,34.74,34.74,5882.94958920783,16.8229,16.8229,16.8132,16.8132,5882.9496
2006-03-14 14:55:00,34.75,34.75,34.74,34.75,7302.971903844204,16.8181,16.8181,16.8132,16.8181,7302.9719
2006-03-14 15:00:00,34.75,34.75,34.73,34.73,19271.731412922203,16.8181,16.8181,16.8084,16.8084,19271.7314
2006-03-14 15:05:00,34.74,34.74,34.72,34.73,14707.373973019576,16.8132,16.8132,16.8035,16.8084,14707.374
2006-03-14 15:10:00,34.72,34.74,34.72,34.73,14707.373973019576,16.8035,16.8132,16.8035,16.8084,14707.374
2006-03-14 15:15:00,34.72,34.73,34.71,34.71,20590.323562227408,16.8035,16.8084,16.7987,16.7987,20590.3236
2006-03-14 15:20:00,34.71,34.74,34.71,34.74,10650.167359772797,16.7987,16.8132,16.7987,16.8132,10650.1674
2006-03-14 15:25:00,34.73,34.75,34.73,34.74,27791.86530074044,16.8084,16.8181,16.8084,16.8132,27791.8653
2006-03-14 15:30:00,34.74,34.75,34.72,34.74,44730.702911045744,16.8132,16.8181,16.8035,16.8132,44730.7029
2006-03-14 15:35:00,34.74,34.76,34.73,34.75,51222.23349224059,16.8132,16.8229,16.8084,16.8181,51222.2335
2006-03-14 15:40:00,34.76,34.77,34.73,34.74,38442.03266051324,16.8229,16.8277,16.8084,16.8132,38442.0327
2006-03-14 15:45:00,34.74,34.75,34.67,34.68,76579.77482503296,16.8132,16.8181,16.7793,16.7842,76579.7748
2006-03-14 15:50:00,34.69,34.7,34.67,34.67,76782.6351556953,16.789,16.7939,16.7793,16.7793,76782.6352
2006-03-14 15:55:00,34.68,34.69,34.67,34.69,74652.60168374075,16.7842,16.789,16.7793,16.789,74652.6017
2006-03-15 09:30:00,34.79,35.05,34.72,35.05,132569.22608783853,16.8374,16.9633,16.8035,16.9633,132569.2261
2006-03-15 09:35:00,35.05,35.08,34.93,34.97,95648.64590729284,16.9633,16.9778,16.9052,16.9245,95648.6459
2006-03-15 09:40:00,34.97,35.11,34.92,35.03,101531.59549650064,16.9245,16.9923,16.9003,16.9536,101531.5955
2006-03-15 09:45:00,35.03,35.04,34.87,34.93,48990.76985495487,16.9536,16.9584,16.8761,16.9052,48990.7699
2006-03-15 09:50:00,34.94,34.94,34.85,34.89,50309.36200426007,16.91,16.91,16.8665,16.8858,50309.362
2006-03-15 09:55:00,34.9,34.96,34.9,34.96,43310.68059640937,16.8907,16.9197,16.8907,16.9197,43310.6806
2006-03-15 10:00:00,34.97,34.99,34.93,34.95,40673.49629779896,16.9245,16.9342,16.9052,16.9149,40673.4963
2006-03-15 10:05:00,34.94,34.94,34.88,34.91,22517.496703519628,16.91,16.91,16.881,16.8955,22517.4967
2006-03-15 10:10:00,34.91,34.92,34.87,34.88,36109.13885789634,16.8955,16.9003,16.8761,16.881,36109.1389
2006-03-15 10:15:00,34.88,34.95,34.86,34.95,30327.61943401968,16.881,16.9149,16.8713,16.9149,30327.6194
2006-03-15 10:20:00,34.94,34.95,34.92,34.92,31950.50207931839,16.91,16.9149,16.9003,16.9003,31950.5021
2006-03-15 10:25:00,34.93,34.93,34.9,34.91,25458.97149812354,16.9052,16.9052,16.8907,16.8955,25458.9715
2006-03-15 10:30:00,34.91,34.93,34.89,34.89,83882.74672887717,16.8955,16.9052,16.8858,16.8858,83882.7467
2006-03-15 10:35:00,34.89,34.92,34.89,34.91,42702.09960442236,16.8858,16.9003,16.8858,16.8955,42702.0996
2006-03-15 10:40:00,34.91,34.96,34.91,34.93,52236.53514555229,16.8955,16.9197,16.8955,16.9052,52236.5351
2006-03-15 10:45:00,34.93,34.93,34.9,34.9,57308.04341211076,16.9052,16.9052,16.8907,16.8907,57308.0434
2006-03-15 10:50:00,34.9,34.9,34.8,34.83,30530.47976468201,16.8907,16.8907,16.8423,16.8568,30530.4798
2006-03-15 10:55:00,34.83,34.83,34.77,34.8,45846.43472968861,16.8568,16.8568,16.8277,16.8423,45846.4347
2006-03-15 11:00:00,34.8,34.87,34.8,34.84,142205.09179429963,16.8423,16.8761,16.8423,16.8616,142205.0918
2006-03-15 11:05:00,34.84,34.92,34.83,34.87,36311.99918855868,16.8616,16.9003,16.8568,16.8761,36311.9992
2006-03-15 11:10:00,34.87,34.9,34.86,34.9,13388.781823714373,16.8761,16.8907,16.8713,16.8907,13388.7818
2006-03-15 11:15:00,34.91,34.93,34.91,34.92,10041.58636778578,16.8955,16.9052,16.8955,16.9003,10041.5864
2006-03-15 11:20:00,34.92,34.95,34.92,34.93,23328.938026168984,16.9003,16.9149,16.9003,16.9052,23328.938
2006-03-15 11:25:00,34.94,34.99,34.93,34.99,23126.077695506643,16.91,16.9342,16.9052,16.9342,23126.0777
2006-03-15 11:30:00,34.98,34.99,34.95,34.99,88041.38350745512,16.9294,16.9342,16.9149,16.9342,88041.3835
2006-03-15 11:35:00,34.98,34.99,34.91,34.91,12983.061162389697,16.9294,16.9342,16.8955,16.8955,12983.0612
2006-03-15 11:40:00,34.92,34.95,34.9,34.95,39760.62480981844,16.9003,16.9149,16.8907,16.9149,39760.6248
2006-03-15 11:45:00,34.95,34.95,34.9,34.91,54569.42894816919,16.9149,16.9149,16.8907,16.8955,54569.4289
2006-03-15 11:50:00,34.9,34.96,34.89,34.95,55380.87027081855,16.8907,16.9197,16.8858,16.9149,55380.8703
2006-03-15 11:55:00,34.95,35.03,34.95,34.99,86114.2103661629,16.9149,16.9536,16.9149,16.9342,86114.2104
2006-03-15 12:00:00,34.98,34.99,34.93,34.96,25053.250836798863,16.9294,16.9342,16.9052,16.9197,25053.2508
2006-03-15 12:05:00,34.96,35.0,34.93,35.0,30733.34009534436,16.9197,16.9391,16.9052,16.9391,30733.3401
2006-03-15 12:10:00,35.0,35.01,34.99,35.01,64712.44548128614,16.9391,16.9439,16.9342,16.9439,64712.4455
2006-03-15 12:15:00,35.01,35.01,34.97,35.0,27893.29546607161,16.9439,16.9439,16.9245,16.9391,27893.2955
2006-03-15 12:20:00,34.99,34.99,34.96,34.99,11867.329343746833,16.9342,16.9342,16.9197,16.9342,11867.3293
2006-03-15 12:25:00,34.98,34.99,34.95,34.96,14504.513642357237,16.9294,16.9342,16.9149,16.9197,14504.5136
2006-03-15 12:30:00,34.95,34.98,34.95,34.98,20083.17273557156,16.9149,16.9294,16.9149,16.9294,20083.1727
2006-03-15 12:35:00,34.97,34.98,34.94,34.97,15620.245461000102,16.9245,16.9294,16.91,16.9245,15620.2455
2006-03-15 12:40:00,34.97,34.98,34.97,34.97,5781.519423876661,16.9245,16.9294,16.9245,16.9245,5781.5194
2006-03-15 12:45:00,34.97,34.98,34.97,34.98,11968.759509078,16.9245,16.9294,16.9245,16.9294,11968.7595
2006-03-15 12:50:00,34.97,35.01,34.97,35.0,42093.518612435335,16.9245,16.9439,16.9245,16.9391,42093.5186
2006-03-15 12:55:00,35.0,35.02,35.0,35.0,19677.45207424688,16.9391,16.9487,16.9391,16.9391,19677.4521
2006-03-15 13:00:00,35.0,35.01,34.99,35.0,19474.59174358454,16.9391,16.9439,16.9342,16.9391,19474.5917
2006-03-15 13:05:00,35.01,35.01,35.0,35.01,5274.368597220813,16.9439,16.9439,16.9391,16.9439,5274.3686
2006-03-15 13:10:00,35.0,35.01,35.0,35.01,6897.2512425195255,16.9391,16.9439,16.9391,16.9439,6897.2512
2006-03-15 13:15:00,35.0,35.01,35.0,35.01,30023.32893802617,16.9391,16.9439,16.9391,16.9439,30023.3289
2006-03-15 13:20:00,35.01,35.06,35.01,35.06,22416.066538188457,16.9439,16.9681,16.9439,16.9681,22416.0665
2006-03-15 13:25:00,35.05,35.06,35.05,35.05,9433.005375798764,16.9633,16.9681,16.9633,16.9633,9433.0054
2006-03-15 13:30:00,35.06,35.09,35.05,35.08,18764.580586266355,16.9681,16.9826,16.9633,16.9778,18764.5806
2006-03-15 13:35:00,35.09,35.12,35.08,35.12,37427.73100720154,16.9826,16.9971,16.9778,16.9971,37427.731
2006-03-15 13:40:00,35.12,35.15,35.11,35.14,33471.95455928593,16.9971,17.0117,16.9923,17.0068,33471.9546
2006-03-15 13:45:00,35.15,35.18,35.15,35.18,37934.88183385739,17.0117,17.0262,17.0117,17.0262,37934.8818
2006-03-15 13:50:00,35.18,35.24,35.17,35.22,57815.194238766606,17.0262,17.0552,17.0213,17.0455,57815.1942
2006-03-15 13:55:00,35.22,35.22,35.2,35.21,16127.396287655947,17.0455,17.0455,17.0359,17.0407,16127.3963
2006-03-15 14:00:00,35.21,35.21,35.12,35.13,30936.200426006693,17.0407,17.0407,16.9971,17.002,30936.2004
2006-03-15 14:05:00,35.13,35.13,35.1,35.13,22010.34587686378,17.002,17.002,16.9875,17.002,22010.3459
2006-03-15 14:10:00,35.14,35.21,35.14,35.2,30429.04959935085,17.0068,17.0407,17.0068,17.0359,30429.0496
2006-03-15 14:15:00,35.2,35.24,35.2,35.24,20691.75372755857,17.0359,17.0552,17.0359,17.0552,20691.7537
2006-03-15 14:20:00,35.24,35.25,35.21,35.25,28501.87645805863,17.0552,17.06,17.0407,17.06,28501.8765
2006-03-15 14:25:00,35.24,35.33,35.24,35.28,75464.0430063901,17.0552,17.0988,17.0552,17.0746,75464.043
2006-03-15 14:30:00,35.28,35.36,35.26,35.34,57003.75291611726,17.0746,17.1133,17.0649,17.1036,57003.7529
2006-03-15 14:35:00,35.32,35.38,35.32,35.35,54975.14960949386,17.0939,17.123,17.0939,17.1084,54975.1496
2006-03-15 14:40:00,35.35,35.39,35.33,35.34,26676.13348209757,17.1084,17.1278,17.0988,17.1036,26676.1335
2006-03-15 14:45:00,35.33,35.38,35.33,35.36,37833.45166852622,17.0988,17.123,17.0988,17.1133,37833.4517
2006-03-15 14:50:00,35.36,35.36,35.33,35.34,19474.59174358454,17.1133,17.1133,17.0988,17.1036,19474.5917
2006-03-15 14:55:00,35.34,35.36,35.33,35.36,36514.85951922102,17.1036,17.1133,17.0988,17.1133,36514.8595
2006-03-15 15:00:00,35.36,35.38,35.36,35.38,30530.47976468201,17.1133,17.123,17.1133,17.123,30530.4798
2006-03-15 15:05:00,35.37,35.38,35.33,35.33,53960.847956182166,17.1181,17.123,17.0988,17.0988,53960.848
2006-03-15 15:10:00,35.33,35.35,35.31,35.32,55076.57977482503,17.0988,17.1084,17.0891,17.0939,55076.5798
2006-03-15 15:15:00,35.32,35.35,35.32,35.35,49700.78101227305,17.0939,17.1084,17.0939,17.1084,49700.781
2006-03-15 15:20:00,35.34,35.38,35.34,35.38,96358.65706461102,17.1036,17.123,17.1036,17.123,96358.6571
2006-03-15 15:25:00,35.38,35.4,35.38,35.39,35500.55786590932,17.123,17.1326,17.123,17.1278,35500.5579
2006-03-15 15:30:00,35.39,35.42,35.39,35.41,53656.55746018866,17.1278,17.1423,17.1278,17.1375,53656.5575
2006-03-15 15:35:00,35.41,35.42,35.39,35.41,71406.83639314333,17.1375,17.1423,17.1278,17.1375,71406.8364
2006-03-15 15:40:00,35.41,35.41,35.4,35.4,55279.440105487374,17.1375,17.1375,17.1326,17.1326,55279.4401
2006-03-15 15:45:00,35.41,35.44,35.41,35.44,74449.74135307841,17.1375,17.152,17.1375,17.152,74449.7414
2006-03-15 15:50:00,35.44,35.48,35.43,35.45,116441.82980018258,17.152,17.1714,17.1472,17.1568,116441.8298
2006-03-15 15:55:00,35.45,35.45,35.43,35.44,117456.13145349426,17.1568,17.1568,17.1472,17.152,117456.1315
2006-03-16 09:30:00,35.52,35.62,35.51,35.62,107008.8244243838,17.1907,17.2391,17.1859,17.2391,107008.8244
2006-03-16 09:35:00,35.61,35.79,35.61,35.73,116137.53930418906,17.2343,17.3214,17.2343,17.2924,116137.5393
2006-03-16 09:40:00,35.72,35.88,35.64,35.69,136423.57237042295,17.2875,17.365,17.2488,17.273,136423.5724
2006-03-16 09:45:00,35.69,35.7,35.6,35.69,61872.40085201339,17.273,17.2778,17.2294,17.273,61872.4009
2006-03-16 09:50:00,35.7,35.7,35.53,35.53,41079.216959123645,17.2778,17.2778,17.1956,17.1956,41079.217
2006-03-16 09:55:00,35.53,35.53,35.46,35.46,28096.15579673395,17.1956,17.1956,17.1617,17.1617,28096.1558
2006-03-16 10:00:00,35.47,35.48,35.41,35.47,66842.47895324069,17.1665,17.1714,17.1375,17.1665,66842.479
2006-03-16 10:05:00,35.47,35.54,35.47,35.49,61669.54052135105,17.1665,17.2004,17.1665,17.1762,61669.5405
2006-03-16 10:10:00,35.48,35.49,35.47,35.47,20590.323562227408,17.1714,17.1762,17.1665,17.1665,20590.3236
2006-03-16 10:15:00,35.48,35.49,35.46,35.46,18663.150420935188,17.1714,17.1762,17.1617,17.1617,18663.1504
2006-03-16 10:20:00,35.46,35.47,35.37,35.38,14403.083477026068,17.1617,17.1665,17.1181,17.123,14403.0835
2006-03-16 10:25:00,35.36,35.39,35.23,35.23,81042.70209960442,17.1133,17.1278,17.0504,17.0504,81042.7021
2006-03-16 10:30:00,35.23,35.34,35.21,35.27,90982.85830205904,17.0504,17.1036,17.0407,17.0697,90982.8583
2006-03-16 10:35:00,35.27,35.3,35.23,35.24,32254.79257531189,17.0697,17.0842,17.0504,17.0552,32254.7926
2006-03-16 10:40:00,35.23,35.25,35.2,35.2,15721.67562633127,17.0504,17.06,17.0359,17.0359,15721.6756
2006-03-16 10:45:00,35.2,35.23,35.13,35.15,87635.66284613044,17.0359,17.0504,17.002,17.0117,87635.6628
2006-03-16 10:50:00,35.14,35.19,35.08,35.17,49599.35084694188,17.0068,17.031,16.9778,17.0213,49599.3508
2006-03-16 10:55:00,35.18,35.2,35.16,35.17,16330.256618318288,17.0262,17.0359,17.0165,17.0213,16330.2566
2006-03-16 11:00:00,35.18,35.2,35.16,35.18,14301.653311694898,17.0262,17.0359,17.0165,17.0262,14301.6533
2006-03-16 11:05:00,35.17,35.18,35.15,35.16,19170.30124759104,17.0213,17.0262,17.0117,17.0165,19170.3012
2006-03-16 11:10:00,35.16,35.16,35.13,35.14,18358.85992494168,17.0165,17.0165,17.002,17.0068,18358.8599
2006-03-16 11:15:00,35.15,35.17,35.13,35.14,11664.469013084492,17.0117,17.0213,17.002,17.0068,11664.469
2006-03-16 11:20:00,35.13,35.16,35.12,35.14,9128.714879805257,17.002,17.0165,16.9971,17.0068,9128.7149
2006-03-16 11:25:00,35.16,35.16,35.1,35.15,16735.977279642964,17.0165,17.0165,16.9875,17.0117,16735.9773
2006-03-16 11:30:00,35.15,35.16,35.14,35.14,12881.630997058524,17.0117,17.0165,17.0068,17.0068,12881.631
2006-03-16 11:35:00,35.15,35.16,35.13,35.15,14403.083477026068,17.0117,17.0165,17.002,17.0117,14403.0835
2006-03-16 11:40:00,35.15,35.18,35.13,35.18,17953.139263617,17.0117,17.0262,17.002,17.0262,17953.1393
2006-03-16 11:45:00,35.17,35.21,35.17,35.2,22314.636372857287,17.0213,17.0407,17.0213,17.0359,22314.6364
2006-03-16 11:50:00,35.21,35.24,35.17,35.17,14098.79298103256,17.0407,17.0552,17.0213,17.0213,14098.793
2006-03-16 11:55:00,35.18,35.22,35.14,35.21,15518.815295668932,17.0262,17.0455,17.0068,17.0407,15518.8153
2006-03-16 12:00:00,35.21,35.22,35.17,35.18,17953.139263617,17.0407,17.0455,17.0213,17.0262,17953.1393
2006-03-16 12:05:00,35.18,35.2,35.17,35.2,60452.378537377015,17.0262,17.0359,17.0213,17.0359,60452.3785
2006-03-16 12:10:00,35.19,35.19,35.15,35.19,13490.21198904554,17.031,17.031,17.0117,17.031,13490.212
2006-03-16 12:15:00,35.18,35.18,35.12,35.13,6998.681407850695,17.0262,17.0262,16.9971,17.002,6998.6814
2006-03-16 12:20:00,35.12,35.15,35.1,35.1,23328.938026168984,16.9971,17.0117,16.9875,16.9875,23328.938
2006-03-16 12:25:00,35.11,35.17,35.1,35.17,28907.597119383303,16.9923,17.0213,16.9875,17.0213,28907.5971
2006-03-16 12:30:00,35.17,35.17,35.12,35.13,10548.737194441626,17.0213,17.0213,16.9971,17.002,10548.7372
2006-03-16 12:35:00,35.13,35.16,35.13,35.16,12577.340501065017,17.002,17.0165,17.002,17.0165,12577.3405
2006-03-16 12:40:00,35.15,35.15,35.14,35.15,11461.608682422151,17.0117,17.0117,17.0068,17.0117,11461.6087
2006-03-16 12:45:00,35.15,35.16,35.14,35.16,12475.910335733848,17.0117,17.0165,17.0068,17.0165,12475.9103
2006-03-16 12:50:00,35.16,35.16,35.14,35.15,7810.122730500051,17.0165,17.0165,17.0068,17.0117,7810.1227
2006-03-16 12:55:00,35.15,35.16,35.14,35.14,9838.72603712344,17.0117,17.0165,17.0068,17.0068,9838.726
2006-03-16 13:00:00,35.14,35.14,35.12,35.13,8215.843391824728,17.0068,17.0068,16.9971,17.002,8215.8434
2006-03-16 13:05:00,35.13,35.15,35.11,35.15,9940.15620245461,17.002,17.0117,16.9923,17.0117,9940.1562
2006-03-16 13:10:00,35.14,35.14,35.06,35.06,15721.67562633127,17.0068,17.0068,16.9681,16.9681,15721.6756
2006-03-16 13:15:00,35.06,35.08,35.05,35.06,6288.670250532508,16.9681,16.9778,16.9633,16.9681,6288.6703
2006-03-16 13:20:00,35.06,35.08,35.03,35.08,110660.31037630592,16.9681,16.9778,16.9536,16.9778,110660.3104
2006-03-16 13:25:00,35.07,35.11,35.06,35.11,15620.245461000102,16.9729,16.9923,16.9681,16.9923,15620.2455
2006-03-16 13:30:00,35.1,35.1,35.06,35.06,8317.273557155899,16.9875,16.9875,16.9681,16.9681,8317.2736
2006-03-16 13:35:00,35.07,35.09,35.07,35.09,12171.61983974034,16.9729,16.9826,16.9729,16.9826,12171.6198
2006-03-16 13:40:00,35.09,35.11,35.09,35.1,18155.99959427934,16.9826,16.9923,16.9826,16.9875,18155.9996
2006-03-16 13:45:00,35.11,35.12,35.08,35.08,8215.843391824728,16.9923,16.9971,16.9778,16.9778,8215.8434
2006-03-16 13:50:00,35.09,35.09,35.01,35.01,17344.558271629983,16.9826,16.9826,16.9439,16.9439,17344.5583
2006-03-16 13:55:00,35.0,35.02,34.95,34.95,18561.720255604017,16.9391,16.9487,16.9149,16.9149,18561.7203
2006-03-16 14:00:00,34.96,35.02,34.96,35.01,13287.351658383202,16.9197,16.9487,16.9197,16.9439,13287.3517
2006-03-16 14:05:00,35.01,35.03,34.99,35.01,31646.211583324883,16.9439,16.9536,16.9342,16.9439,31646.2116
2006-03-16 14:10:00,35.02,35.02,34.97,34.97,20083.17273557156,16.9487,16.9487,16.9245,16.9245,20083.1727
2006-03-16 14:15:00,34.97,34.98,34.92,34.93,31950.50207931839,16.9245,16.9294,16.9003,16.9052,31950.5021
2006-03-16 14:20:00,34.93,34.95,34.92,34.94,11461.608682422151,16.9052,16.9149,16.9003,16.91,11461.6087
2006-03-16 14:25:00,34.94,34.97,34.94,34.97,11461.608682422151,16.91,16.9245,16.91,16.9245,11461.6087
2006-03-16 14:30:00,34.98,34.98,34.96,34.98,8621.564053149406,16.9294,16.9294,16.9197,16.9294,8621.5641
2006-03-16 14:35:00,34.98,34.98,34.97,34.98,12881.630997058524,16.9294,16.9294,16.9245,16.9294,12881.631
2006-03-16 14:40:00,34.98,34.99,34.94,34.94,19677.45207424688,16.9294,16.9342,16.91,16.91,19677.4521
2006-03-16 14:45:00,34.94,34.94,34.89,34.92,30936.200426006693,16.91,16.91,16.8858,16.9003,30936.2004
2006-03-16 14:50:00,34.91,34.91,34.89,34.9,20793.183892889745,16.8955,16.8955,16.8858,16.8907,20793.1839
2006-03-16 14:55:00,34.9,34.91,34.86,34.88,16330.256618318288,16.8907,16.8955,16.8713,16.881,16330.2566
2006-03-16 15:00:00,34.89,34.9,34.87,34.9,17648.84876762349,16.8858,16.8907,16.8761,16.8907,17648.8488
2006-03-16 15:05:00,34.9,34.91,34.9,34.91,17953.139263617,16.8907,16.8955,16.8907,16.8955,17953.1393
2006-03-16 15:10:00,34.91,34.91,34.89,34.91,19880.31240490922,16.8955,16.8955,16.8858,16.8955,19880.3124
2006-03-16 15:15:00,34.9,34.91,34.82,34.85,46252.155391013286,16.8907,16.8955,16.8519,16.8665,46252.1554
2006-03-16 15:20:00,34.86,34.97,34.85,34.97,46657.87605233797,16.8713,16.9245,16.8665,16.9245,46657.8761
2006-03-16 15:25:00,34.98,35.04,34.97,34.98,51830.81448422761,16.9294,16.9584,16.9245,16.9294,51830.8145
2006-03-16 15:30:00,34.98,34.98,34.96,34.97,32761.943401967743,16.9294,16.9294,16.9197,16.9245,32761.9434
2006-03-16 15:35:00,34.97,35.0,34.96,34.98,55178.00994015621,16.9245,16.9391,16.9197,16.9294,55178.0099
2006-03-16 15:40:00,34.98,34.99,34.95,34.97,29009.02728471448,16.9294,16.9342,16.9149,16.9245,29009.0273
2006-03-16 15:45:00,34.98,35.03,34.96,35.02,39760.62480981844,16.9294,16.9536,16.9197,16.9487,39760.6248
2006-03-16 15:50:00,35.02,35.06,35.0,35.06,47165.02687899381,16.9487,16.9681,16.9391,16.9681,47165.0269
2006-03-16 15:55:00,35.06,35.08,35.05,35.06,76376.91449437062,16.9681,16.9778,16.9633,16.9681,76376.9145
2006-03-17 09:30:00,35.35,35.38,35.12,35.18,718734.151536667,17.1084,17.123,16.9971,17.0262,718734.1515
2006-03-17 09:35:00,35.15,35.15,35.05,35.06,19576.02190891571,17.0117,17.0117,16.9633,16.9681,19576.0219
2006-03-17 09:40:00,35.06,35.07,34.97,35.01,42803.52976975353,16.9681,16.9729,16.9245,16.9439,42803.5298
2006-03-17 09:45:00,35.0,35.06,34.93,34.94,38340.60249518207,16.9391,16.9681,16.9052,16.91,38340.6025
2006-03-17 09:50:00,34.94,34.96,34.76,34.8,64813.87564661731,16.91,16.9197,16.8229,16.8423,64813.8756
2006-03-17 09:55:00,34.79,34.92,34.79,34.88,44122.12191905873,16.8374,16.9003,16.8374,16.881,44122.1219
2006-03-17 10:00:00,34.87,34.93,34.87,34.91,11765.89917841566,16.8761,16.9052,16.8761,16.8955,11765.8992
2006-03-17 10:05:00,34.91,34.91,34.72,34.75,73435.4396997667,16.8955,16.8955,16.8035,16.8181,73435.4397
2006-03-17 10:10:00,34.72,34.81,34.71,34.76,38644.89299117558,16.8035,16.8471,16.7987,16.8229,38644.893
2006-03-17 10:15:00,34.76,34.78,34.72,34.77,35601.98803124049,16.8229,16.8326,16.8035,16.8277,35601.988
2006-03-17 10:20:00,34.77,34.86,34.77,34.86,31037.630591337864,16.8277,16.8713,16.8277,16.8713,31037.6306
2006-03-17 10:25:00,34.87,34.88,34.83,34.84,51019.37316157825,16.8761,16.881,16.8568,16.8616,51019.3732
2006-03-17 10:30:00,34.84,34.89,34.83,34.84,36616.28968455218,16.8616,16.8858,16.8568,16.8616,36616.2897
2006-03-17 10:35:00,34.85,34.85,34.8,34.83,29617.60827670149,16.8665,16.8665,16.8423,16.8568,29617.6083
2006-03-17 10:40:00,34.83,34.9,34.82,34.84,42296.37894309768,16.8568,16.8907,16.8519,16.8616,42296.3789
2006-03-17 10:45:00,34.84,34.84,34.77,34.8,15113.094634344254,16.8616,16.8616,16.8277,16.8423,15113.0946
2006-03-17 10:50:00,34.8,34.85,34.8,34.85,15011.664469013083,16.8423,16.8665,16.8423,16.8665,15011.6645
2006-03-17 10:55:00,34.85,34.85,34.83,34.84,27183.284308753424,16.8665,16.8665,16.8568,16.8616,27183.2843
2006-03-17 11:00:00,34.83,34.85,34.82,34.84,10244.44669844812,16.8568,16.8665,16.8519,16.8616,10244.4467
2006-03-17 11:05:00,34.85,34.89,34.84,34.89,37833.45166852622,16.8665,16.8858,16.8616,16.8858,37833.4517
2006-03-17 11:10:00,34.89,34.9,34.83,34.84,28907.597119383303,16.8858,16.8907,16.8568,16.8616,28907.5971
2006-03-17 11:15:00,34.84,34.84,34.8,34.8,17648.84876762349,16.8616,16.8616,16.8423,16.8423,17648.8488
2006-03-17 11:20:00,34.8,34.81,34.79,34.81,15518.815295668932,16.8423,16.8471,16.8374,16.8471,15518.8153
2006-03-17 11:25:00,34.82,34.85,34.78,34.8,23734.658687493666,16.8519,16.8665,16.8326,16.8423,23734.6587
2006-03-17 11:30:00,34.8,34.82,34.78,34.81,12374.480170402678,16.8423,16.8519,16.8326,16.8471,12374.4802
2006-03-17 11:35:00,34.81,34.81,34.76,34.76,10650.167359772797,16.8471,16.8471,16.8229,16.8229,10650.1674
2006-03-17 11:40:00,34.75,34.75,34.72,34.74,18663.150420935188,16.8181,16.8181,16.8035,16.8132,18663.1504
2006-03-17 11:45:00,34.73,34.75,34.73,34.74,20488.89339689624,16.8084,16.8181,16.8084,16.8132,20488.8934
2006-03-17 11:50:00,34.74,34.77,34.73,34.76,22923.217364844302,16.8132,16.8277,16.8084,16.8229,22923.2174
2006-03-17 11:55:00,34.76,34.8,34.76,34.79,10548.737194441626,16.8229,16.8423,16.8229,16.8374,10548.7372
2006-03-17 12:00:00,34.79,34.79,34.78,34.78,18460.290090272847,16.8374,16.8374,16.8326,16.8326,18460.2901
2006-03-17 12:05:00,34.78,34.79,34.75,34.76,11765.89917841566,16.8326,16.8374,16.8181,16.8229,11765.8992
2006-03-17 12:10:00,34.76,34.76,34.74,34.74,8418.703722487067,16.8229,16.8229,16.8132,16.8132,8418.7037
2006-03-17 12:15:00,34.74,34.75,34.74,34.75,13490.21198904554,16.8132,16.8181,16.8132,16.8181,13490.212
2006-03-17 12:20:00,34.75,34.75,34.74,34.74,29516.17811137032,16.8181,16.8181,16.8132,16.8132,29516.1781
2006-03-17 12:25:00,34.75,34.75,34.74,34.75,10345.876863779287,16.8181,16.8181,16.8132,16.8181,10345.8769
2006-03-17 12:30:00,34.74,34.77,34.74,34.76,65726.74713459783,16.8132,16.8277,16.8132,16.8229,65726.7471
2006-03-17 12:35:00,34.75,34.76,34.75,34.75,19271.731412922203,16.8181,16.8229,16.8181,16.8181,19271.7314
2006-03-17 12:40:00,34.76,34.76,34.75,34.75,12070.18967440917,16.8229,16.8229,16.8181,16.8181,12070.1897
2006-03-17 12:45:00,34.75,34.76,34.72,34.72,37630.59133786388,16.8181,16.8229,16.8035,16.8035,37630.5913
2006-03-17 12:50:00,34.72,34.73,34.71,34.71,16938.837610305305,16.8035,16.8084,16.7987,16.7987,16938.8376
2006-03-17 12:55:00,34.72,34.72,34.71,34.71,12983.061162389697,16.8035,16.8035,16.7987,16.7987,12983.0612
2006-03-17 13:00:00,34.71,34.72,34.7,34.7,23227.507860837813,16.7987,16.8035,16.7939,16.7939,23227.5079
2006-03-17 13:05:00,34.71,34.71,34.69,34.7,14910.234303681917,16.7987,16.7987,16.789,16.7939,14910.2343
2006-03-17 13:10:00,34.69,34.71,34.69,34.69,23227.507860837813,16.789,16.7987,16.789,16.789,23227.5079
2006-03-17 13:15:00,34.69,34.72,34.69,34.72,26676.13348209757,16.789,16.8035,16.789,16.8035,26676.1335
2006-03-17 13:20:00,34.72,34.72,34.71,34.71,18663.150420935188,16.8035,16.8035,16.7987,16.7987,18663.1504
2006-03-17 13:25:00,34.71,34.72,34.69,34.69,35399.12770057815,16.7987,16.8035,16.789,16.789,35399.1277
2006-03-17 13:30:00,34.69,34.7,34.64,34.65,45846.43472968861,16.789,16.7939,16.7648,16.7697,45846.4347
2006-03-17 13:35:00,34.65,34.68,34.65,34.68,25560.40166345471,16.7697,16.7842,16.7697,16.7842,25560.4017
2006-03-17 13:40:00,34.68,34.7,34.68,34.69,13895.93265037022,16.7842,16.7939,16.7842,16.789,13895.9327
2006-03-17 13:45:00,34.69,34.73,34.69,34.73,35601.98803124049,16.789,16.8084,16.789,16.8084,35601.988
2006-03-17 13:50:00,34.73,34.75,34.72,34.75,36210.56902322751,16.8084,16.8181,16.8035,16.8181,36210.569
2006-03-17 13:55:00,34.75,34.75,34.74,34.74,29516.17811137032,16.8181,16.8181,16.8132,16.8132,29516.1781
2006-03-17 14:00:00,34.74,34.75,34.73,34.75,18460.290090272847,16.8132,16.8181,16.8084,16.8181,18460.2901
2006-03-17 14:05:00,34.75,34.75,34.72,34.72,41079.216959123645,16.8181,16.8181,16.8035,16.8035,41079.217
2006-03-17 14:10:00,34.72,34.73,34.7,34.71,16735.977279642964,16.8035,16.8084,16.7939,16.7987,16735.9773
2006-03-17 14:15:00,34.7,34.72,34.7,34.71,21097.474388883253,16.7939,16.8035,16.7939,16.7987,21097.4744
2006-03-17 14:20:00,34.72,34.75,34.7,34.73,50715.08266558475,16.8035,16.8181,16.7939,16.8084,50715.0827
2006-03-17 14:25:00,34.73,34.75,34.72,34.75,38644.89299117558,16.8084,16.8181,16.8035,16.8181,38644.893
2006-03-17 14:30:00,34.74,34.75,34.74,34.74,28704.73678872097,16.8132,16.8181,16.8132,16.8132,28704.7368
2006-03-17 14:35:00,34.74,34.75,34.72,34.73,19474.59174358454,16.8132,16.8181,16.8035,16.8084,19474.5917
2006-03-17 14:40:00,34.74,34.74,34.72,34.73,17648.84876762349,16.8132,16.8132,16.8035,16.8084,17648.8488
2006-03-17 14:45:00,34.73,34.75,34.72,34.75,52135.10498022112,16.8084,16.8181,16.8035,16.8181,52135.105
2006-03-17 14:50:00,34.75,34.76,34.72,34.72,26574.703316766405,16.8181,16.8229,16.8035,16.8035,26574.7033
2006-03-17 14:55:00,34.73,34.75,34.72,34.73,224363.5257125469,16.8084,16.8181,16.8035,16.8084,224363.5257
2006-03-17 15:00:00,34.73,34.74,34.73,34.74,21604.6252155391,16.8084,16.8132,16.8084,16.8132,21604.6252
2006-03-17 15:05:00,34.74,34.74,34.72,34.73,74551.17151840958,16.8132,16.8132,16.8035,16.8084,74551.1715
2006-03-17 15:10:00,34.72,34.72,34.7,34.71,43919.26158839639,16.8035,16.8035,16.7939,16.7987,43919.2616
2006-03-17 15:15:00,34.71,34.72,34.69,34.7,21300.3347195456,16.7987,16.8035,16.789,16.7939,21300.3347
2006-03-17 15:20:00,34.7,34.7,34.68,34.68,16025.96612232478,16.7939,16.7939,16.7842,16.7842,16025.9661
2006-03-17 15:25:00,34.69,34.7,34.69,34.69,21503.19505020793,16.789,16.7939,16.789,16.789,21503.1951
2006-03-17 15:30:00,34.7,34.7,34.68,34.7,22416.066538188457,16.7939,16.7939,16.7842,16.7939,22416.0665
2006-03-17 15:35:00,34.7,34.71,34.69,34.7,43817.83142306522,16.7939,16.7987,16.789,16.7939,43817.8314
2006-03-17 15:40:00,34.7,34.7,34.69,34.69,26777.563647428746,16.7939,16.7939,16.789,16.789,26777.5636
2006-03-17 15:45:00,34.69,34.7,34.69,34.7,24850.39050613653,16.789,16.7939,16.789,16.7939,24850.3905
2006-03-17 15:50:00,34.7,34.7,34.69,34.7,30530.47976468201,16.7939,16.7939,16.789,16.7939,30530.4798
2006-03-17 15:55:00,34.69,34.71,34.69,34.71,105893.09260574097,16.789,16.7987,16.789,16.7987,105893.0926
2006-03-20 09:30:00,34.61,34.71,34.55,34.66,73435.4396997667,16.7503,16.7987,16.7213,16.7745,73435.4397
2006-03-20 09:35:00,34.7,34.8,34.66,34.72,54873.71944416269,16.7939,16.8423,16.7745,16.8035,54873.7194
2006-03-20 09:40:00,34.71,34.82,34.7,34.75,27386.14463941576,16.7987,16.8519,16.7939,16.8181,27386.1446
2006-03-20 09:45:00,34.74,34.76,34.7,34.74,35297.69753524698,16.8132,16.8229,16.7939,16.8132,35297.6975
2006-03-20 09:50:00,34.75,34.8,34.73,34.75,60655.23886803936,16.8181,16.8423,16.8084,16.8181,60655.2389
2006-03-20 09:55:00,34.75,34.79,34.74,34.79,51830.81448422761,16.8181,16.8374,16.8132,16.8374,51830.8145
2006-03-20 10:00:00,34.74,34.8,34.7,34.7,34891.97687392231,16.8132,16.8423,16.7939,16.7939,34891.9769
2006-03-20 10:05:00,34.7,34.7,34.52,34.53,33776.24505527944,16.7939,16.7939,16.7067,16.7116,33776.2451
2006-03-20 10:10:00,34.56,34.58,34.52,34.55,17344.558271629983,16.7261,16.7358,16.7067,16.7213,17344.5583
2006-03-20 10:15:00,34.56,34.61,34.54,34.61,24241.809514149507,16.7261,16.7503,16.7164,16.7503,24241.8095
2006-03-20 10:20:00,34.61,34.61,34.59,34.61,19271.731412922203,16.7503,16.7503,16.7406,16.7503,19271.7314
2006-03-20 10:25:00,34.61,34.61,34.28,34.45,31240.490922000205,16.7503,16.7503,16.5906,16.6729,31240.4909
2006-03-20 10:30:00,34.44,34.52,34.44,34.51,37529.16117253271,16.668,16.7067,16.668,16.7019,37529.1612
2006-03-20 10:35:00,34.51,34.56,34.46,34.53,44527.8425803834,16.7019,16.7261,16.6777,16.7116,44527.8426
2006-03-20 10:40:00,34.53,34.56,34.52,34.55,11461.608682422151,16.7116,16.7261,16.7067,16.7213,11461.6087
2006-03-20 10:45:00,34.55,34.55,34.4,34.41,29211.88761537681,16.7213,16.7213,16.6487,16.6535,29211.8876
2006-03-20 10:50:00,34.41,34.41,34.34,34.36,37022.010345876864,16.6535,16.6535,16.6196,16.6293,37022.0103
2006-03-20 10:55:00,34.36,34.41,34.34,34.39,31646.211583324883,16.6293,16.6535,16.6196,16.6438,31646.2116
2006-03-20 11:00:00,34.38,34.52,34.38,34.51,34993.40703925347,16.639,16.7067,16.639,16.7019,34993.407
2006-03-20 11:05:00,34.51,34.52,34.48,34.52,45947.86489501978,16.7019,16.7067,16.6874,16.7067,45947.8649
2006-03-20 11:10:00,34.52,34.54,34.51,34.52,27690.435135409272,16.7067,16.7164,16.7019,16.7067,27690.4351
2006-03-20 11:15:00,34.52,34.53,34.49,34.5,25154.68100213004,16.7067,16.7116,16.6922,16.6971,25154.681
2006-03-20 11:20:00,34.5,34.51,34.49,34.5,11360.178517090982,16.6971,16.7019,16.6922,16.6971,11360.1785
2006-03-20 11:25:00,34.5,34.51,34.48,34.51,24546.10001014301,16.6971,16.7019,16.6874,16.7019,24546.1
2006-03-20 11:30:00,34.51,34.52,34.48,34.49,23227.507860837813,16.7019,16.7067,16.6874,16.6922,23227.5079
2006-03-20 11:35:00,34.49,34.52,34.49,34.52,16938.837610305305,16.6922,16.7067,16.6922,16.7067,16938.8376
2006-03-20 11:40:00,34.52,34.54,34.52,34.52,17750.27893295466,16.7067,16.7164,16.7067,16.7067,17750.2789
2006-03-20 11:45:00,34.51,34.53,34.51,34.52,14504.513642357237,16.7019,16.7116,16.7019,16.7067,14504.5136
2006-03-20 11:50:00,34.52,34.56,34.52,34.55,25560.40166345471,16.7067,16.7261,16.7067,16.7213,25560.4017
2006-03-20 11:55:00,34.54,34.56,34.53,34.56,7302.971903844204,16.7164,16.7261,16.7116,16.7261,7302.9719
2006-03-20 12:00:00,34.55,34.56,34.5,34.5,12171.61983974034,16.7213,16.7261,16.6971,16.6971,12171.6198
2006-03-20 12:05:00,34.5,34.5,34.47,34.48,15721.67562633127,16.6971,16.6971,16.6825,16.6874,15721.6756
2006-03-20 12:10:00,34.47,34.51,34.47,34.5,12577.340501065017,16.6825,16.7019,16.6825,16.6971,12577.3405
2006-03-20 12:15:00,34.5,34.51,34.48,34.49,4361.497109240288,16.6971,16.7019,16.6874,16.6922,4361.4971
2006-03-20 12:20:00,34.48,34.49,34.46,34.47,9737.29587179227,16.6874,16.6922,16.6777,16.6825,9737.2959
2006-03-20 12:25:00,34.46,34.47,34.45,34.45,13997.36281570139,16.6777,16.6825,16.6729,16.6729,13997.3628
2006-03-20 12:30:00,34.46,34.49,34.46,34.47,9635.865706461102,16.6777,16.6922,16.6777,16.6825,9635.8657
2006-03-20 12:35:00,34.49,34.49,34.47,34.47,5274.368597220813,16.6922,16.6922,16.6825,16.6825,5274.3686
2006-03-20 12:40:00,34.46,34.49,34.46,34.49,9635.865706461102,16.6777,16.6922,16.6777,16.6922,9635.8657
2006-03-20 12:45:00,34.48,34.51,34.48,34.49,15721.67562633127,16.6874,16.7019,16.6874,16.6922,15721.6756
2006-03-20 12:50:00,34.5,34.51,34.48,34.5,19677.45207424688,16.6971,16.7019,16.6874,16.6971,19677.4521
2006-03-20 12:55:00,34.51,34.51,34.49,34.5,29110.457450045644,16.7019,16.7019,16.6922,16.6971,29110.4575
2006-03-20 13:00:00,34.5,34.5,34.47,34.47,14200.223146363727,16.6971,16.6971,16.6825,16.6825,14200.2231
2006-03-20 13:05:00,34.47,34.48,34.47,34.48,1622.882645298712,16.6825,16.6874,16.6825,16.6874,1622.8826
2006-03-20 13:10:00,34.47,34.5,34.47,34.5,19981.74257024039,16.6825,16.6971,16.6825,16.6971,19981.7426
2006-03-20 13:15:00,34.5,34.51,34.5,34.51,16938.837610305305,16.6971,16.7019,16.6971,16.7019,16938.8376
2006-03-20 13:20:00,34.51,34.51,34.48,34.51,9635.865706461102,16.7019,16.7019,16.6874,16.7019,9635.8657
2006-03-20 13:25:00,34.51,34.51,34.5,34.51,9230.145045136424,16.7019,16.7019,16.6971,16.7019,9230.145
2006-03-20 13:30:00,34.5,34.51,34.49,34.5,9940.15620245461,16.6971,16.7019,16.6922,16.6971,9940.1562
2006-03-20 13:35:00,34.49,34.5,34.47,34.49,11157.318186428643,16.6922,16.6971,16.6825,16.6922,11157.3182
2006-03-20 13:40:00,34.49,34.51,34.48,34.49,11765.89917841566,16.6922,16.7019,16.6874,16.6922,11765.8992
2006-03-20 13:45:00,34.5,34.51,34.48,34.49,11157.318186428643,16.6971,16.7019,16.6874,16.6922,11157.3182
2006-03-20 13:50:00,34.5,34.52,34.5,34.52,14200.223146363727,16.6971,16.7067,16.6971,16.7067,14200.2231
2006-03-20 13:55:00,34.52,34.54,34.51,34.53,10650.167359772797,16.7067,16.7164,16.7019,16.7116,10650.1674
2006-03-20 14:00:00,34.53,34.61,34.53,34.59,20793.183892889745,16.7116,16.7503,16.7116,16.7406,20793.1839
2006-03-20 14:05:00,34.59,34.61,34.58,34.6,15214.524799675424,16.7406,16.7503,16.7358,16.7455,15214.5248
2006-03-20 14:10:00,34.59,34.6,34.55,34.55,13794.502485039053,16.7406,16.7455,16.7213,16.7213,13794.5025
2006-03-20 14:15:00,34.56,34.56,34.53,34.53,14707.373973019576,16.7261,16.7261,16.7116,16.7116,14707.374
2006-03-20 14:20:00,34.53,34.54,34.53,34.54,9737.29587179227,16.7116,16.7164,16.7116,16.7164,9737.2959
2006-03-20 14:25:00,34.54,34.55,34.52,34.52,17750.27893295466,16.7164,16.7213,16.7067,16.7067,17750.2789
2006-03-20 14:30:00,34.52,34.53,34.48,34.49,11360.178517090982,16.7067,16.7116,16.6874,16.6922,11360.1785
2006-03-20 14:35:00,34.48,34.52,34.48,34.49,12273.050005071507,16.6874,16.7067,16.6874,16.6922,12273.05
2006-03-20 14:40:00,34.5,34.52,34.49,34.51,7505.832234506543,16.6971,16.7067,16.6922,16.7019,7505.8322
2006-03-20 14:45:00,34.51,34.55,34.5,34.54,15011.664469013083,16.7019,16.7213,16.6971,16.7164,15011.6645
2006-03-20 14:50:00,34.54,34.56,34.54,34.56,10751.597525103964,16.7164,16.7261,16.7164,16.7261,10751.5975
2006-03-20 14:55:00,34.56,34.56,34.51,34.52,15924.53595699361,16.7261,16.7261,16.7019,16.7067,15924.536
2006-03-20 15:00:00,34.52,34.54,34.52,34.53,15518.815295668932,16.7067,16.7164,16.7067,16.7116,15518.8153
2006-03-20 15:05:00,34.54,34.57,34.54,34.57,17445.988436961154,16.7164,16.7309,16.7164,16.7309,17445.9884
2006-03-20 15:10:00,34.57,34.6,34.57,34.6,6491.530581194847,16.7309,16.7455,16.7309,16.7455,6491.5306
2006-03-20 15:15:00,34.6,34.6,34.56,34.56,24038.94918348717,16.7455,16.7455,16.7261,16.7261,24038.9492
2006-03-20 15:20:00,34.56,34.58,34.54,34.57,16228.826452987118,16.7261,16.7358,16.7164,16.7309,16228.8265
2006-03-20 15:25:00,34.56,34.59,34.56,34.58,12780.200831727356,16.7261,16.7406,16.7261,16.7358,12780.2008
2006-03-20 15:30:00,34.58,34.61,34.58,34.61,19068.871082259862,16.7358,16.7503,16.7358,16.7503,19068.8711
2006-03-20 15:35:00,34.61,34.64,34.61,34.62,30733.34009534436,16.7503,16.7648,16.7503,16.7551,30733.3401
2006-03-20 15:40:00,34.61,34.66,34.61,34.65,32559.08307130541,16.7503,16.7745,16.7503,16.7697,32559.0831
2006-03-20 15:45:00,34.66,34.71,34.65,34.7,51323.66365757176,16.7745,16.7987,16.7697,16.7939,51323.6637
2006-03-20 15:50:00,34.7,34.71,34.65,34.67,61263.81986002637,16.7939,16.7987,16.7697,16.7793,61263.8199
2006-03-20 15:55:00,34.67,34.69,34.66,34.68,96460.0872299422,16.7793,16.789,16.7745,16.7842,96460.0872
2006-03-21 09:30:00,34.61,34.65,34.61,34.65,79724.10995029921,16.7503,16.7697,16.7503,16.7697,79724.11
2006-03-21 09:35:00,34.64,34.64,34.53,34.59,27589.004970078106,16.7648,16.7648,16.7116,16.7406,27589.005
2006-03-21 09:40:00,34.57,34.59,34.51,34.56,14098.79298103256,16.7309,16.7406,16.7019,16.7261,14098.793
2006-03-21 09:45:00,34.56,34.59,34.51,34.51,97575.81904858504,16.7261,16.7406,16.7019,16.7019,97575.819
2006-03-21 09:50:00,34.51,34.59,34.5,34.56,67045.33928390303,16.7019,16.7406,16.6971,16.7261,67045.3393
2006-03-21 09:55:00,34.56,34.61,34.56,34.58,12678.770666396187,16.7261,16.7503,16.7261,16.7358,12678.7707
2006-03-21 10:00:00,34.57,34.61,34.52,34.53,19576.02190891571,16.7309,16.7503,16.7067,16.7116,19576.0219
2006-03-21 10:05:00,34.53,34.54,34.53,34.53,7505.832234506543,16.7116,16.7164,16.7116,16.7116,7505.8322
2006-03-21 10:10:00,34.54,34.57,34.53,34.57,8317.273557155899,16.7164,16.7309,16.7116,16.7309,8317.2736
2006-03-21 10:15:00,34.56,34.58,34.52,34.52,40267.77563647429,16.7261,16.7358,16.7067,16.7067,40267.7756
2006-03-21 10:20:00,34.52,34.53,34.46,34.53,23531.79835683132,16.7067,16.7116,16.6777,16.7116,23531.7984
2006-03-21 10:25:00,34.54,34.54,34.52,34.54,5375.798762551983,16.7164,16.7164,16.7067,16.7164,5375.7988
2006-03-21 10:30:00,34.54,34.65,34.54,34.62,30733.34009534436,16.7164,16.7697,16.7164,16.7551,30733.3401
2006-03-21 10:35:00,34.62,34.66,34.6,34.65,29921.898772695,16.7551,16.7745,16.7455,16.7697,29921.8988
2006-03-21 10:40:00,34.66,34.69,34.65,34.68,27791.86530074044,16.7745,16.789,16.7697,16.7842,27791.8653
2006-03-21 10:45:00,34.68,34.77,34.68,34.76,54467.99878283802,16.7842,16.8277,16.7842,16.8229,54467.9988
2006-03-21 10:50:00,34.76,34.83,34.73,34.73,39760.62480981844,16.8229,16.8568,16.8084,16.8084,39760.6248
2006-03-21 10:55:00,34.74,34.74,34.69,34.72,14808.804138350746,16.8132,16.8132,16.789,16.8035,14808.8041
2006-03-21 11:00:00,34.72,34.81,34.72,34.79,41079.216959123645,16.8035,16.8471,16.8035,16.8374,41079.217
2006-03-21 11:05:00,34.8,34.84,34.8,34.82,47063.59671366264,16.8423,16.8616,16.8423,16.8519,47063.5967
2006-03-21 11:10:00,34.82,34.82,34.72,34.72,38847.75332183792,16.8519,16.8519,16.8035,16.8035,38847.7533
2006-03-21 11:15:00,34.73,34.73,34.65,34.66,12780.200831727356,16.8084,16.8084,16.7697,16.7745,12780.2008
2006-03-21 11:20:00,34.66,34.75,34.65,34.74,29921.898772695,16.7745,16.8181,16.7697,16.8132,29921.8988
2006-03-21 11:25:00,34.75,34.87,34.75,34.84,14707.373973019576,16.8181,16.8761,16.8181,16.8616,14707.374
2006-03-21 11:30:00,34.83,34.84,34.82,34.83,14403.083477026068,16.8568,16.8616,16.8519,16.8568,14403.0835
2006-03-21 11:35:00,34.84,34.91,34.83,34.91,32457.652905974235,16.8616,16.8955,16.8568,16.8955,32457.6529
2006-03-21 11:40:00,34.91,34.92,34.89,34.9,62683.84217466274,16.8955,16.9003,16.8858,16.8907,62683.8422
2006-03-21 11:45:00,34.9,34.95,34.9,34.95,12780.200831727356,16.8907,16.9149,16.8907,16.9149,12780.2008
2006-03-21 11:50:00,34.95,34.96,34.94,34.95,10650.167359772797,16.9149,16.9197,16.91,16.9149,10650.1674
2006-03-21 11:55:00,34.94,34.94,34.88,34.91,30327.61943401968,16.91,16.91,16.881,16.8955,30327.6194
2006-03-21 12:00:00,34.91,34.92,34.89,34.89,9027.284714474084,16.8955,16.9003,16.8858,16.8858,9027.2847
2006-03-21 12:05:00,34.88,34.88,34.85,34.85,9940.15620245461,16.881,16.881,16.8665,16.8665,9940.1562
2006-03-21 12:10:00,34.84,34.84,34.77,34.77,17243.128106298813,16.8616,16.8616,16.8277,16.8277,17243.1281
2006-03-21 12:15:00,34.78,34.78,34.73,34.74,11867.329343746833,16.8326,16.8326,16.8084,16.8132,11867.3293
2006-03-21 12:20:00,34.74,34.74,34.63,34.63,15721.67562633127,16.8132,16.8132,16.76,16.76,15721.6756
2006-03-21 12:25:00,34.63,34.64,34.62,34.63,16837.407444974135,16.76,16.7648,16.7551,16.76,16837.4074
2006-03-21 12:30:00,34.63,34.63,34.61,34.61,15721.67562633127,16.76,16.76,16.7503,16.7503,15721.6756
2006-03-21 12:35:00,34.61,34.61,34.6,34.6,13591.642154376712,16.7503,16.7503,16.7455,16.7455,13591.6422
2006-03-21 12:40:00,34.6,34.63,34.56,34.63,20083.17273557156,16.7455,16.76,16.7261,16.76,20083.1727
2006-03-21 12:45:00,34.63,34.65,34.63,34.64,4767.217770564966,16.76,16.7697,16.76,16.7648,4767.2178
2006-03-21 12:50:00,34.64,34.72,34.61,34.61,22618.926868850795,16.7648,16.8035,16.7503,16.7503,22618.9269
2006-03-21 12:55:00,34.61,34.62,34.58,34.59,16634.547114311797,16.7503,16.7551,16.7358,16.7406,16634.5471
2006-03-21 13:00:00,34.58,34.58,34.5,34.51,13794.502485039053,16.7358,16.7358,16.6971,16.7019,13794.5025
2006-03-21 13:05:00,34.5,34.53,34.5,34.51,25458.97149812354,16.6971,16.7116,16.6971,16.7019,25458.9715
2006-03-21 13:10:00,34.51,34.51,34.5,34.51,15113.094634344254,16.7019,16.7019,16.6971,16.7019,15113.0946
2006-03-21 13:15:00,34.51,34.53,34.49,34.5,17648.84876762349,16.7019,16.7116,16.6922,16.6971,17648.8488
2006-03-21 13:20:00,34.5,34.51,34.46,34.47,20691.75372755857,16.6971,16.7019,16.6777,16.6825,20691.7537
2006-03-21 13:25:00,34.46,34.5,34.44,34.49,46150.72522568212,16.6777,16.6971,16.668,16.6922,46150.7252
2006-03-21 13:30:00,34.48,34.5,34.46,34.47,14301.653311694898,16.6874,16.6971,16.6777,16.6825,14301.6533
2006-03-21 13:35:00,34.46,34.49,34.42,34.43,30733.34009534436,16.6777,16.6922,16.6584,16.6632,30733.3401
2006-03-21 13:40:00,34.42,34.42,34.39,34.39,19271.731412922203,16.6584,16.6584,16.6438,16.6438,19271.7314
2006-03-21 13:45:00,34.39,34.39,34.34,34.36,34384.826047266455,16.6438,16.6438,16.6196,16.6293,34384.826
2006-03-21 13:50:00,34.36,34.4,34.31,34.34,23734.658687493666,16.6293,16.6487,16.6051,16.6196,23734.6587
2006-03-21 13:55:00,34.34,34.37,34.31,34.36,21503.19505020793,16.6196,16.6342,16.6051,16.6293,21503.1951
2006-03-21 14:00:00,34.36,34.41,34.35,34.4,11055.888021097477,16.6293,16.6535,16.6245,16.6487,11055.888
2006-03-21 14:05:00,34.4,34.4,34.36,34.36,16533.116948980627,16.6487,16.6487,16.6293,16.6293,16533.1169
2006-03-21 14:10:00,34.36,34.37,34.3,34.31,18866.010751597525,16.6293,16.6342,16.6003,16.6051,18866.0108
2006-03-21 14:15:00,34.31,34.36,34.3,34.36,19271.731412922203,16.6051,16.6293,16.6003,16.6293,19271.7314
2006-03-21 14:20:00,34.36,34.38,34.35,34.36,21706.05538087027,16.6293,16.639,16.6245,16.6293,21706.0554
2006-03-21 14:25:00,34.37,34.37,34.31,34.35,25458.97149812354,16.6342,16.6342,16.6051,16.6245,25458.9715
2006-03-21 14:30:00,34.34,34.36,34.33,34.36,18460.290090272847,16.6196,16.6293,16.6148,16.6293,18460.2901
2006-03-21 14:35:00,34.36,34.37,34.33,34.34,10447.307029110458,16.6293,16.6342,16.6148,16.6196,10447.307
2006-03-21 14:40:00,34.34,34.34,34.29,34.31,17445.988436961154,16.6196,16.6196,16.5954,16.6051,17445.9884
2006-03-21 14:45:00,34.31,34.32,34.28,34.28,28096.15579673395,16.6051,16.61,16.5906,16.5906,28096.1558
2006-03-21 14:50:00,34.29,34.29,34.24,34.24,20691.75372755857,16.5954,16.5954,16.5712,16.5712,20691.7537
2006-03-21 14:55:00,34.24,34.24,34.1,34.11,52033.67481488995,16.5712,16.5712,16.5035,16.5083,52033.6748
2006-03-21 15:00:00,34.11,34.15,34.11,34.15,20894.614058220915,16.5083,16.5277,16.5083,16.5277,20894.6141
2006-03-21 15:05:00,34.15,34.15,34.05,34.08,40774.92646313013,16.5277,16.5277,16.4793,16.4938,40774.9265
2006-03-21 15:10:00,34.07,34.09,34.01,34.03,61872.40085201339,16.489,16.4986,16.4599,16.4696,61872.4009
2006-03-21 15:15:00,34.03,34.04,34.0,34.03,60046.65787605234,16.4696,16.4744,16.4551,16.4696,60046.6579
2006-03-21 15:20:00,34.03,34.04,33.97,33.99,40977.78679379248,16.4696,16.4744,16.4406,16.4502,40977.7868
2006-03-21 15:25:00,33.98,34.0,33.92,33.95,27893.29546607161,16.4454,16.4551,16.4164,16.4309,27893.2955
2006-03-21 15:30:00,33.95,33.95,33.91,33.95,46759.30621766914,16.4309,16.4309,16.4115,16.4309,46759.3062
2006-03-21 15:35:00,33.95,33.99,33.94,33.96,39253.47398316259,16.4309,16.4502,16.426,16.4357,39253.474
2006-03-21 15:40:00,33.96,34.01,33.96,34.0,41079.216959123645,16.4357,16.4599,16.4357,16.4551,41079.217
2006-03-21 15:45:00,34.01,34.07,34.0,34.05,52743.685972208135,16.4599,16.489,16.4551,16.4793,52743.686
2006-03-21 15:50:00,34.05,34.07,34.02,34.05,72826.8587077797,16.4793,16.489,16.4648,16.4793,72826.8587
2006-03-21 15:55:00,34.06,34.06,34.01,34.02,30834.770260675527,16.4841,16.4841,16.4599,16.4648,30834.7703
2006-03-22 09:30:00,33.37,33.63,33.22,33.52,296886.0939243331,16.1502,16.276,16.0776,16.2228,296886.0939
2006-03-22 09:35:00,33.51,33.75,33.51,33.72,116746.12029617609,16.2179,16.3341,16.2179,16.3196,116746.1203
2006-03-22 09:40:00,33.7,33.82,33.66,33.77,111066.0310376306,16.3099,16.368,16.2905,16.3438,111066.031
2006-03-22 09:45:00,33.77,33.81,33.65,33.78,134800.68972512425,16.3438,16.3631,16.2857,16.3486,134800.6897
2006-03-22 09:50:00,33.8,33.8,33.67,33.69,77796.936809007,16.3583,16.3583,16.2954,16.3051,77796.9368
2006-03-22 09:55:00,33.68,33.79,33.67,33.74,103864.48929911756,16.3002,16.3534,16.2954,16.3292,103864.4893
2006-03-22 10:00:00,33.75,33.8,33.74,33.78,78506.94796632518,16.3341,16.3583,16.3292,16.3486,78506.948
2006-03-22 10:05:00,33.78,33.82,33.74,33.74,78608.37813165635,16.3486,16.368,16.3292,16.3292,78608.3781
2006-03-22 10:10:00,33.74,33.76,33.72,33.75,60959.52936403286,16.3292,16.3389,16.3196,16.3341,60959.5294
2006-03-22 10:15:00,33.76,33.78,33.75,33.77,46150.72522568212,16.3389,16.3486,16.3341,16.3438,46150.7252
2006-03-22 10:20:00,33.77,33.78,33.72,33.75,115833.24880819557,16.3438,16.3486,16.3196,16.3341,115833.2488
2006-03-22 10:25:00,33.75,33.75,33.68,33.69,74449.74135307841,16.3341,16.3341,16.3002,16.3051,74449.7414
2006-03-22 10:30:00,33.7,33.78,33.68,33.73,30327.61943401968,16.3099,16.3486,16.3002,16.3244,30327.6194
2006-03-22 10:35:00,33.73,33.74,33.7,33.74,35196.26736991581,16.3244,16.3292,16.3099,16.3292,35196.2674
2006-03-22 10:40:00,33.76,33.76,33.73,33.74,27893.29546607161,16.3389,16.3389,16.3244,16.3292,27893.2955
2006-03-22 10:45:00,33.74,33.82,33.73,33.8,45237.85373770159,16.3292,16.368,16.3244,16.3583,45237.8537
2006-03-22 10:50:00,33.79,33.82,33.77,33.78,33471.95455928593,16.3534,16.368,16.3438,16.3486,33471.9546
2006-03-22 10:55:00,33.77,33.79,33.76,33.76,30226.189268688508,16.3438,16.3534,16.3389,16.3389,30226.1893
2006-03-22 11:00:00,33.77,33.82,33.75,33.8,56699.46242012375,16.3438,16.368,16.3341,16.3583,56699.4624
2006-03-22 11:05:00,33.8,33.84,33.79,33.84,27081.854143422253,16.3583,16.3776,16.3534,16.3776,27081.8541
2006-03-22 11:10:00,33.84,33.85,33.81,33.82,25357.54133279237,16.3776,16.3825,16.3631,16.368,25357.5413
2006-03-22 11:15:00,33.81,33.86,33.81,33.85,25053.250836798863,16.3631,16.3873,16.3631,16.3825,25053.2508
2006-03-22 11:20:00,33.84,33.92,33.84,33.91,37427.73100720154,16.3776,16.4164,16.3776,16.4115,37427.731
2006-03-22 11:25:00,33.91,34.01,33.91,34.0,42397.809108428846,16.4115,16.4599,16.4115,16.4551,42397.8091
2006-03-22 11:30:00,34.0,34.0,33.9,33.91,56902.32275078609,16.4551,16.4551,16.4067,16.4115,56902.3228
2006-03-22 11:35:00,33.91,33.94,33.91,33.92,27589.004970078106,16.4115,16.426,16.4115,16.4164,27589.005
2006-03-22 11:40:00,33.93,33.95,33.92,33.92,39253.47398316259,16.4212,16.4309,16.4164,16.4164,39253.474
2006-03-22 11:45:00,33.92,34.01,33.92,34.01,45947.86489501978,16.4164,16.4599,16.4164,16.4599,45947.8649
2006-03-22 11:50:00,34.01,34.14,34.01,34.09,39050.61365250025,16.4599,16.5228,16.4599,16.4986,39050.6137
2006-03-22 11:55:00,34.09,34.09,34.06,34.06,23328.938026168984,16.4986,16.4986,16.4841,16.4841,23328.938
2006-03-22 12:00:00,34.04,34.15,34.03,34.11,51932.24464955878,16.4744,16.5277,16.4696,16.5083,51932.2446
2006-03-22 12:05:00,34.11,34.12,34.06,34.06,44832.13307637692,16.5083,16.5132,16.4841,16.4841,44832.1331
2006-03-22 12:10:00,34.06,34.06,33.97,33.98,22416.066538188457,16.4841,16.4841,16.4406,16.4454,22416.0665
2006-03-22 12:15:00,33.98,34.01,33.94,33.95,40470.63596713663,16.4454,16.4599,16.426,16.4309,40470.636
2006-03-22 12:20:00,33.94,33.94,33.9,33.9,18358.85992494168,16.426,16.426,16.4067,16.4067,18358.8599
2006-03-22 12:25:00,33.89,33.91,33.82,33.82,10954.457855766304,16.4018,16.4115,16.368,16.368,10954.4579
2006-03-22 12:30:00,33.81,33.83,33.79,33.79,17648.84876762349,16.3631,16.3728,16.3534,16.3534,17648.8488
2006-03-22 12:35:00,33.8,33.82,33.8,33.8,11258.748351759814,16.3583,16.368,16.3583,16.3583,11258.7484
2006-03-22 12:40:00,33.81,33.83,33.79,33.81,19981.74257024039,16.3631,16.3728,16.3534,16.3631,19981.7426
2006-03-22 12:45:00,33.81,33.83,33.8,33.83,13185.921493052034,16.3631,16.3728,16.3583,16.3728,13185.9215
2006-03-22 12:50:00,33.83,33.86,33.83,33.86,11360.178517090982,16.3728,16.3873,16.3728,16.3873,11360.1785
2006-03-22 12:55:00,33.87,33.89,33.86,33.89,8722.994218480577,16.3922,16.4018,16.3873,16.4018,8722.9942
2006-03-22 13:00:00,33.89,33.9,33.87,33.87,12070.18967440917,16.4018,16.4067,16.3922,16.3922,12070.1897
2006-03-22 13:05:00,33.87,33.94,33.87,33.94,26168.982655441727,16.3922,16.426,16.3922,16.426,26168.9827
2006-03-22 13:10:00,33.93,33.96,33.91,33.92,31037.630591337864,16.4212,16.4357,16.4115,16.4164,31037.6306
2006-03-22 13:15:00,33.93,33.99,33.93,33.98,21604.6252155391,16.4212,16.4502,16.4212,16.4454,21604.6252
2006-03-22 13:20:00,33.98,34.01,33.97,33.99,19474.59174358454,16.4454,16.4599,16.4406,16.4502,19474.5917
2006-03-22 13:25:00,34.0,34.01,33.98,33.99,16533.116948980627,16.4551,16.4599,16.4454,16.4502,16533.1169
2006-03-22 13:30:00,33.98,33.99,33.95,33.98,15011.664469013083,16.4454,16.4502,16.4309,16.4454,15011.6645
2006-03-22 13:35:00,33.98,33.98,33.93,33.93,25458.97149812354,16.4454,16.4454,16.4212,16.4212,25458.9715
2006-03-22 13:40:00,33.93,33.93,33.91,33.91,15113.094634344254,16.4212,16.4212,16.4115,16.4115,15113.0946
2006-03-22 13:45:00,33.91,33.95,33.89,33.94,48280.75869763668,16.4115,16.4309,16.4018,16.426,48280.7587
2006-03-22 13:50:00,33.94,33.98,33.92,33.97,27081.854143422253,16.426,16.4454,16.4164,16.4406,27081.8541
2006-03-22 13:55:00,33.98,33.98,33.92,33.92,29009.02728471448,16.4454,16.4454,16.4164,16.4164,29009.0273
2006-03-22 14:00:00,33.93,33.95,33.92,33.95,20184.60290090273,16.4212,16.4309,16.4164,16.4309,20184.6029
2006-03-22 14:05:00,33.95,33.95,33.91,33.91,20793.183892889745,16.4309,16.4309,16.4115,16.4115,20793.1839
2006-03-22 14:10:00,33.91,33.91,33.87,33.88,33066.233897961254,16.4115,16.4115,16.3922,16.397,33066.2339
2006-03-22 14:15:00,33.87,33.88,33.87,33.87,19271.731412922203,16.3922,16.397,16.3922,16.3922,19271.7314
2006-03-22 14:20:00,33.88,33.9,33.87,33.9,27284.714474084594,16.397,16.4067,16.3922,16.4067,27284.7145
2006-03-22 14:25:00,33.9,33.9,33.82,33.83,20691.75372755857,16.4067,16.4067,16.368,16.3728,20691.7537
2006-03-22 14:30:00,33.83,33.84,33.8,33.82,60959.52936403286,16.3728,16.3776,16.3583,16.368,60959.5294
2006-03-22 14:35:00,33.82,33.82,33.8,33.82,34587.6863779288,16.368,16.368,16.3583,16.368,34587.6864
2006-03-22 14:40:00,33.82,33.85,33.82,33.84,36109.13885789634,16.368,16.3825,16.368,16.3776,36109.1389
2006-03-22 14:45:00,33.84,33.84,33.82,33.82,32761.943401967743,16.3776,16.3776,16.368,16.368,32761.9434
2006-03-22 14:50:00,33.83,33.89,33.82,33.88,41586.36778577949,16.3728,16.4018,16.368,16.397,41586.3678
2006-03-22 14:55:00,33.88,33.91,33.87,33.9,25053.250836798863,16.397,16.4115,16.3922,16.4067,25053.2508
2006-03-22 15:00:00,33.89,33.91,33.86,33.88,22923.217364844302,16.4018,16.4115,16.3873,16.397,22923.2174
2006-03-22 15:05:00,33.88,33.91,33.87,33.91,17750.27893295466,16.397,16.4115,16.3922,16.4115,17750.2789
2006-03-22 15:10:00,33.91,33.91,33.86,33.86,16735.977279642964,16.4115,16.4115,16.3873,16.3873,16735.9773
2006-03-22 15:15:00,33.86,33.87,33.86,33.87,16330.256618318288,16.3873,16.3922,16.3873,16.3922,16330.2566
2006-03-22 15:20:00,33.86,33.9,33.86,33.89,32356.22274064307,16.3873,16.4067,16.3873,16.4018,32356.2227
2006-03-22 15:25:00,33.89,33.9,33.88,33.9,35906.278527234,16.4018,16.4067,16.397,16.4067,35906.2785
2006-03-22 15:30:00,33.9,33.9,33.88,33.88,45542.1442336951,16.4067,16.4067,16.397,16.397,45542.1442
2006-03-22 15:35:00,33.89,33.89,33.87,33.88,50410.79216959124,16.4018,16.4018,16.3922,16.397,50410.7922
2006-03-22 15:40:00,33.88,33.89,33.87,33.88,77594.07647834466,16.397,16.4018,16.3922,16.397,77594.0765
2006-03-22 15:45:00,33.87,33.96,33.87,33.96,83781.316563546,16.3922,16.4357,16.3922,16.4357,83781.3166
2006-03-22 15:50:00,33.97,33.98,33.93,33.96,62278.12151333807,16.4406,16.4454,16.4212,16.4357,62278.1215
2006-03-22 15:55:00,33.95,33.96,33.93,33.96,82361.29424890963,16.4309,16.4357,16.4212,16.4357,82361.2942
2006-03-23 09:30:00,34.03,34.11,33.94,33.97,42600.66943909119,16.4696,16.5083,16.426,16.4406,42600.6694
2006-03-23 09:35:00,33.96,33.97,33.8,33.9,29110.457450045644,16.4357,16.4406,16.3583,16.4067,29110.4575
2006-03-23 09:40:00,33.89,33.92,33.83,33.92,143320.82361294248,16.4018,16.4164,16.3728,16.4164,143320.8236
2006-03-23 09:45:00,33.92,33.98,33.91,33.95,54772.28927883152,16.4164,16.4454,16.4115,16.4309,54772.2893
2006-03-23 09:50:00,33.96,34.02,33.92,33.92,32051.93224464956,16.4357,16.4648,16.4164,16.4164,32051.9322
2006-03-23 09:55:00,33.93,33.95,33.92,33.95,37224.870676539205,16.4212,16.4309,16.4164,16.4309,37224.8707
2006-03-23 10:00:00,33.93,33.97,33.92,33.92,38847.75332183792,16.4212,16.4406,16.4164,16.4164,38847.7533
2006-03-23 10:05:00,33.91,33.92,33.91,33.91,50410.79216959124,16.4115,16.4164,16.4115,16.4115,50410.7922
2006-03-23 10:10:00,33.91,33.92,33.81,33.81,37934.88183385739,16.4115,16.4164,16.3631,16.3631,37934.8818
2006-03-23 10:15:00,33.81,33.86,33.78,33.85,43919.26158839639,16.3631,16.3873,16.3486,16.3825,43919.2616
2006-03-23 10:20:00,33.85,33.86,33.84,33.86,19474.59174358454,16.3825,16.3873,16.3776,16.3873,19474.5917
2006-03-23 10:25:00,33.86,33.86,33.82,33.82,37934.88183385739,16.3873,16.3873,16.368,16.368,37934.8818
2006-03-23 10:30:00,33.82,33.82,33.69,33.69,44223.5520843899,16.368,16.368,16.3051,16.3051,44223.5521
2006-03-23 10:35:00,33.69,33.71,33.68,33.71,44730.702911045744,16.3051,16.3147,16.3002,16.3147,44730.7029
2006-03-23 10:40:00,33.71,33.75,33.69,33.75,32660.513236636576,16.3147,16.3341,16.3051,16.3341,32660.5132
2006-03-23 10:45:00,33.76,33.77,33.72,33.72,21097.474388883253,16.3389,16.3438,16.3196,16.3196,21097.4744
2006-03-23 10:50:00,33.72,33.75,33.7,33.74,47672.17770564966,16.3196,16.3341,16.3099,16.3292,47672.1777
2006-03-23 10:55:00,33.73,33.77,33.72,33.76,29719.03844203266,16.3244,16.3438,16.3196,16.3389,29719.0384
2006-03-23 11:00:00,33.77,33.77,33.72,33.74,36616.28968455218,16.3438,16.3438,16.3196,16.3292,36616.2897
2006-03-23 11:05:00,33.75,33.81,33.73,33.81,128613.44963992292,16.3341,16.3631,16.3244,16.3631,128613.4496
2006-03-23 11:10:00,33.81,33.89,33.81,33.87,24241.809514149507,16.3631,16.4018,16.3631,16.3922,24241.8095
2006-03-23 11:15:00,33.88,33.91,33.85,33.89,14605.943807688407,16.397,16.4115,16.3825,16.4018,14605.9438
2006-03-23 11:20:00,33.89,33.9,33.88,33.9,15214.524799675424,16.4018,16.4067,16.397,16.4067,15214.5248
2006-03-23 11:25:00,33.9,33.91,33.87,33.87,6897.2512425195255,16.4067,16.4115,16.3922,16.3922,6897.2512
2006-03-23 11:30:00,33.87,33.88,33.85,33.85,24748.960340805355,16.3922,16.397,16.3825,16.3825,24748.9603
2006-03-23 11:35:00,33.84,33.84,33.82,33.83,13591.642154376712,16.3776,16.3776,16.368,16.3728,13591.6422
2006-03-23 11:40:00,33.83,33.84,33.81,33.81,13287.351658383202,16.3728,16.3776,16.3631,16.3631,13287.3517
2006-03-23 11:45:00,33.81,33.81,33.78,33.78,8418.703722487067,16.3631,16.3631,16.3486,16.3486,8418.7037
2006-03-23 11:50:00,33.78,33.81,33.78,33.8,14200.223146363727,16.3486,16.3631,16.3486,16.3583,14200.2231
2006-03-23 11:55:00,33.81,33.83,33.8,33.83,14504.513642357237,16.3631,16.3728,16.3583,16.3728,14504.5136
2006-03-23 12:00:00,33.83,33.87,33.83,33.87,14910.234303681917,16.3728,16.3922,16.3728,16.3922,14910.2343
2006-03-23 12:05:00,33.86,33.87,33.81,33.82,13895.93265037022,16.3873,16.3922,16.3631,16.368,13895.9327
2006-03-23 12:10:00,33.82,33.83,33.81,33.83,6694.390911857186,16.368,16.3728,16.3631,16.3728,6694.3909
2006-03-23 12:15:00,33.82,33.83,33.81,33.81,7505.832234506543,16.368,16.3728,16.3631,16.3631,7505.8322
2006-03-23 12:20:00,33.8,33.84,33.8,33.84,17141.697940967642,16.3583,16.3776,16.3583,16.3776,17141.6979
2006-03-23 12:25:00,33.85,33.87,33.83,33.86,11360.178517090982,16.3825,16.3922,16.3728,16.3873,11360.1785
2006-03-23 12:30:00,33.85,33.86,33.85,33.86,6897.2512425195255,16.3825,16.3873,16.3825,16.3873,6897.2512
2006-03-23 12:35:00,33.86,33.89,33.85,33.89,15315.954965006593,16.3873,16.4018,16.3825,16.4018,15315.955
2006-03-23 12:40:00,33.89,33.91,33.88,33.89,37529.16117253271,16.4018,16.4115,16.397,16.4018,37529.1612
2006-03-23 12:45:00,33.91,33.94,33.91,33.93,14707.373973019576,16.4115,16.426,16.4115,16.4212,14707.374
2006-03-23 12:50:00,33.94,33.96,33.91,33.91,22416.066538188457,16.426,16.4357,16.4115,16.4115,22416.0665
2006-03-23 12:55:00,33.91,33.91,33.9,33.9,8621.564053149406,16.4115,16.4115,16.4067,16.4067,8621.5641
2006-03-23 13:00:00,33.91,33.94,33.91,33.91,22923.217364844302,16.4115,16.426,16.4115,16.4115,22923.2174
2006-03-23 13:05:00,33.92,33.92,33.91,33.91,19778.88223957805,16.4164,16.4164,16.4115,16.4115,19778.8822
2006-03-23 13:10:00,33.91,33.91,33.9,33.9,18155.99959427934,16.4115,16.4115,16.4067,16.4067,18155.9996
2006-03-23 13:15:00,33.9,33.91,33.9,33.9,12983.061162389697,16.4067,16.4115,16.4067,16.4067,12983.0612
2006-03-23 13:20:00,33.9,33.91,33.9,33.91,6592.960746526017,16.4067,16.4115,16.4067,16.4115,6592.9607
2006-03-23 13:25:00,33.91,33.91,33.9,33.9,24140.37934881834,16.4115,16.4115,16.4067,16.4067,24140.3793
2006-03-23 13:30:00,33.9,33.91,33.87,33.88,10244.44669844812,16.4067,16.4115,16.3922,16.397,10244.4467
2006-03-23 13:35:00,33.88,33.88,33.83,33.84,16228.826452987118,16.397,16.397,16.3728,16.3776,16228.8265
2006-03-23 13:40:00,33.84,33.85,33.82,33.85,17445.988436961154,16.3776,16.3825,16.368,16.3825,17445.9884
2006-03-23 13:45:00,33.84,33.86,33.83,33.85,15823.10579166244,16.3776,16.3873,16.3728,16.3825,15823.1058
2006-03-23 13:50:00,33.85,33.87,33.85,33.87,11968.759509078,16.3825,16.3922,16.3825,16.3922,11968.7595
2006-03-23 13:55:00,33.87,33.91,33.84,33.91,35804.84836190283,16.3922,16.4115,16.3776,16.4115,35804.8484
2006-03-23 14:00:00,33.92,33.93,33.87,33.87,13591.642154376712,16.4164,16.4212,16.3922,16.3922,13591.6422
2006-03-23 14:05:00,33.87,33.87,33.78,33.79,14707.373973019576,16.3922,16.3922,16.3486,16.3534,14707.374
2006-03-23 14:10:00,33.79,33.79,33.75,33.78,12678.770666396187,16.3534,16.3534,16.3341,16.3486,12678.7707
2006-03-23 14:15:00,33.78,33.8,33.74,33.76,18967.440916928696,16.3486,16.3583,16.3292,16.3389,18967.4409
2006-03-23 14:20:00,33.76,33.82,33.75,33.81,25661.83182878588,16.3389,16.368,16.3341,16.3631,25661.8318
2006-03-23 14:25:00,33.81,33.82,33.78,33.79,13388.781823714373,16.3631,16.368,16.3486,16.3534,13388.7818
2006-03-23 14:30:00,33.78,33.79,33.78,33.78,14910.234303681917,16.3486,16.3534,16.3486,16.3486,14910.2343
2006-03-23 14:35:00,33.79,33.81,33.79,33.8,16330.256618318288,16.3534,16.3631,16.3534,16.3583,16330.2566
2006-03-23 14:40:00,33.8,33.83,33.8,33.83,10751.597525103964,16.3583,16.3728,16.3583,16.3728,10751.5975
2006-03-23 14:45:00,33.83,33.85,33.83,33.84,9838.72603712344,16.3728,16.3825,16.3728,16.3776,9838.726
2006-03-23 14:50:00,33.83,33.84,33.77,33.78,16837.407444974135,16.3728,16.3776,16.3438,16.3486,16837.4074
2006-03-23 14:55:00,33.79,33.84,33.75,33.83,34891.97687392231,16.3534,16.3776,16.3341,16.3728,34891.9769
2006-03-23 15:00:00,33.83,33.83,33.81,33.81,14910.234303681917,16.3728,16.3728,16.3631,16.3631,14910.2343
2006-03-23 15:05:00,33.81,33.87,33.81,33.85,14808.804138350746,16.3631,16.3922,16.3631,16.3825,14808.8041
2006-03-23 15:10:00,33.84,33.86,33.84,33.86,12983.061162389697,16.3776,16.3873,16.3776,16.3873,12983.0612
2006-03-23 15:15:00,33.86,33.86,33.84,33.85,6998.681407850695,16.3873,16.3873,16.3776,16.3825,6998.6814
2006-03-23 15:20:00,33.83,33.85,33.8,33.85,18764.580586266355,16.3728,16.3825,16.3583,16.3825,18764.5806
2006-03-23 15:25:00,33.85,33.87,33.85,33.87,10041.58636778578,16.3825,16.3922,16.3825,16.3922,10041.5864
2006-03-23 15:30:00,33.86,33.87,33.8,33.81,27690.435135409272,16.3873,16.3922,16.3583,16.3631,27690.4351
2006-03-23 15:35:00,33.81,33.83,33.81,33.83,30936.200426006693,16.3631,16.3728,16.3631,16.3728,30936.2004
2006-03-23 15:40:00,33.82,33.82,33.77,33.79,16837.407444974135,16.368,16.368,16.3438,16.3534,16837.4074
2006-03-23 15:45:00,33.79,33.79,33.76,33.77,19880.31240490922,16.3534,16.3534,16.3389,16.3438,19880.3124
2006-03-23 15:50:00,33.77,33.79,33.75,33.79,29414.74794603915,16.3438,16.3534,16.3341,16.3534,29414.7479
2006-03-23 15:55:00,33.78,33.79,33.77,33.79,43412.11076174054,16.3486,16.3534,16.3438,16.3534,43412.1108
2006-03-24 09:30:00,33.89,33.89,33.79,33.85,25357.54133279237,16.4018,16.4018,16.3534,16.3825,25357.5413
2006-03-24 09:35:00,33.85,33.96,33.83,33.87,21401.764884876764,16.3825,16.4357,16.3728,16.3922,21401.7649
2006-03-24 09:40:00,33.86,33.91,33.84,33.87,18257.42975961051,16.3873,16.4115,16.3776,16.3922,18257.4298
2006-03-24 09:45:00,33.87,33.9,33.82,33.9,15518.815295668932,16.3922,16.4067,16.368,16.4067,15518.8153
2006-03-24 09:50:00,33.89,33.91,33.84,33.89,12678.770666396187,16.4018,16.4115,16.3776,16.4018,12678.7707
2006-03-24 09:55:00,33.89,33.9,33.83,33.85,13997.36281570139,16.4018,16.4067,16.3728,16.3825,13997.3628
2006-03-24 10:00:00,33.83,33.85,33.82,33.84,8824.424383811745,16.3728,16.3825,16.368,16.3776,8824.4244
2006-03-24 10:05:00,33.85,33.91,33.85,33.91,19981.74257024039,16.3825,16.4115,16.3825,16.4115,19981.7426
2006-03-24 10:10:00,33.91,33.94,33.9,33.94,51830.81448422761,16.4115,16.426,16.4067,16.426,51830.8145
2006-03-24 10:15:00,33.94,33.95,33.92,33.93,10143.016533116948,16.426,16.4309,16.4164,16.4212,10143.0165
2006-03-24 10:20:00,33.93,33.94,33.9,33.91,15113.094634344254,16.4212,16.426,16.4067,16.4115,15113.0946
2006-03-24 10:25:00,33.91,33.94,33.89,33.92,20691.75372755857,16.4115,16.426,16.4018,16.4164,20691.7537
2006-03-24 10:30:00,33.91,33.97,33.91,33.96,27589.004970078106,16.4115,16.4406,16.4115,16.4357,27589.005
2006-03-24 10:35:00,33.95,34.0,33.95,33.99,62278.12151333807,16.4309,16.4551,16.4309,16.4502,62278.1215
2006-03-24 10:40:00,34.0,34.06,33.99,34.03,36616.28968455218,16.4551,16.4841,16.4502,16.4696,36616.2897
2006-03-24 10:45:00,34.03,34.03,33.98,34.0,23633.22852216249,16.4696,16.4696,16.4454,16.4551,23633.2285
2006-03-24 10:50:00,34.0,34.0,33.94,33.96,12780.200831727356,16.4551,16.4551,16.426,16.4357,12780.2008
2006-03-24 10:55:00,33.96,34.0,33.94,34.0,20894.614058220915,16.4357,16.4551,16.426,16.4551,20894.6141
2006-03-24 11:00:00,34.0,34.01,33.95,34.01,18561.720255604017,16.4551,16.4599,16.4309,16.4599,18561.7203
2006-03-24 11:05:00,34.02,34.07,34.02,34.04,17547.41860229232,16.4648,16.489,16.4648,16.4744,17547.4186
2006-03-24 11:10:00,34.03,34.04,33.97,33.99,14403.083477026068,16.4696,16.4744,16.4406,16.4502,14403.0835
2006-03-24 11:15:00,34.0,34.01,33.99,34.01,23836.08885282483,16.4551,16.4599,16.4502,16.4599,23836.0889
2006-03-24 11:20:00,34.01,34.04,34.01,34.03,5274.368597220813,16.4599,16.4744,16.4599,16.4696,5274.3686
2006-03-24 11:25:00,34.03,34.06,34.0,34.0,50410.79216959124,16.4696,16.4841,16.4551,16.4551,50410.7922
2006-03-24 11:30:00,34.01,34.01,33.97,33.97,18866.010751597525,16.4599,16.4599,16.4406,16.4406,18866.0108
2006-03-24 11:35:00,33.97,33.99,33.96,33.97,14707.373973019576,16.4406,16.4502,16.4357,16.4406,14707.374
2006-03-24 11:40:00,33.97,33.99,33.96,33.97,9433.005375798764,16.4406,16.4502,16.4357,16.4406,9433.0054
2006-03-24 11:45:00,33.98,33.99,33.98,33.99,7100.1115731818645,16.4454,16.4502,16.4454,16.4502,7100.1116
2006-03-24 11:50:00,33.99,34.0,33.98,34.0,37326.300841870376,16.4502,16.4551,16.4454,16.4551,37326.3008
2006-03-24 11:55:00,34.0,34.03,33.98,33.99,14403.083477026068,16.4551,16.4696,16.4454,16.4502,14403.0835
2006-03-24 12:00:00,33.98,34.04,33.98,34.03,15620.245461000102,16.4454,16.4744,16.4454,16.4696,15620.2455
2006-03-24 12:05:00,34.03,34.05,34.03,34.05,4462.927274571458,16.4696,16.4793,16.4696,16.4793,4462.9273
2006-03-24 12:10:00,34.05,34.07,34.05,34.07,8621.564053149406,16.4793,16.489,16.4793,16.489,8621.5641
2006-03-24 12:15:00,34.07,34.08,34.06,34.07,5274.368597220813,16.489,16.4938,16.4841,16.489,5274.3686
2006-03-24 12:20:00,34.06,34.06,34.04,34.06,5375.798762551983,16.4841,16.4841,16.4744,16.4841,5375.7988
2006-03-24 12:25:00,34.05,34.06,34.05,34.05,2028.6033066233897,16.4793,16.4841,16.4793,16.4793,2028.6033
2006-03-24 12:30:00,34.05,34.06,34.05,34.06,24951.820671467696,16.4793,16.4841,16.4793,16.4841,24951.8207
2006-03-24 12:35:00,34.05,34.06,34.05,34.06,8317.273557155899,16.4793,16.4841,16.4793,16.4841,8317.2736
2006-03-24 12:40:00,34.06,34.06,34.02,34.03,11360.178517090982,16.4841,16.4841,16.4648,16.4696,11360.1785
2006-03-24 12:45:00,34.02,34.02,33.99,34.01,23430.36819150015,16.4648,16.4648,16.4502,16.4599,23430.3682
2006-03-24 12:50:00,34.01,34.01,33.98,34.0,13693.07231970788,16.4599,16.4599,16.4454,16.4551,13693.0723
2006-03-24 12:55:00,34.0,34.01,33.99,34.01,35399.12770057815,16.4551,16.4599,16.4502,16.4599,35399.1277
2006-03-24 13:00:00,34.01,34.01,33.96,33.96,6795.821077188356,16.4599,16.4599,16.4357,16.4357,6795.8211
2006-03-24 13:05:00,33.96,33.97,33.94,33.94,9433.005375798764,16.4357,16.4406,16.426,16.426,9433.0054
2006-03-24 13:10:00,33.94,33.95,33.92,33.94,36007.70869256517,16.426,16.4309,16.4164,16.426,36007.7087
2006-03-24 13:15:00,33.93,33.94,33.91,33.91,7607.262399837712,16.4212,16.426,16.4115,16.4115,7607.2624
2006-03-24 13:20:00,33.9,33.91,33.85,33.89,40470.63596713663,16.4067,16.4115,16.3825,16.4018,40470.636
2006-03-24 13:25:00,33.88,33.9,33.87,33.9,10954.457855766304,16.397,16.4067,16.3922,16.4067,10954.4579
2006-03-24 13:30:00,33.9,33.92,33.88,33.92,12273.050005071507,16.4067,16.4164,16.397,16.4164,12273.05
2006-03-24 13:35:00,33.92,33.92,33.91,33.92,12171.61983974034,16.4164,16.4164,16.4115,16.4164,12171.6198
2006-03-24 13:40:00,33.92,33.94,33.92,33.94,14200.223146363727,16.4164,16.426,16.4164,16.426,14200.2231
2006-03-24 13:45:00,33.93,34.0,33.93,33.97,19373.161578253374,16.4212,16.4551,16.4212,16.4406,19373.1616
2006-03-24 13:50:00,33.97,33.98,33.96,33.97,15620.245461000102,16.4406,16.4454,16.4357,16.4406,15620.2455
2006-03-24 13:55:00,33.98,33.99,33.96,33.99,14910.234303681917,16.4454,16.4502,16.4357,16.4502,14910.2343
2006-03-24 14:00:00,33.99,33.99,33.93,33.93,13490.21198904554,16.4502,16.4502,16.4212,16.4212,13490.212
2006-03-24 14:05:00,33.93,33.98,33.92,33.97,9534.435541129931,16.4212,16.4454,16.4164,16.4406,9534.4355
2006-03-24 14:10:00,33.96,34.03,33.95,34.02,13084.491327720863,16.4357,16.4696,16.4309,16.4648,13084.4913
2006-03-24 14:15:00,34.02,34.04,34.0,34.0,16533.116948980627,16.4648,16.4744,16.4551,16.4551,16533.1169
2006-03-24 14:20:00,33.99,33.99,33.96,33.97,12171.61983974034,16.4502,16.4502,16.4357,16.4406,12171.6198
2006-03-24 14:25:00,33.96,33.98,33.96,33.97,8520.133887818238,16.4357,16.4454,16.4357,16.4406,8520.1339
2006-03-24 14:30:00,33.97,33.98,33.95,33.95,20590.323562227408,16.4406,16.4454,16.4309,16.4309,20590.3236
2006-03-24 14:35:00,33.95,33.95,33.94,33.95,8317.273557155899,16.4309,16.4309,16.426,16.4309,8317.2736
2006-03-24 14:40:00,33.95,34.0,33.95,33.98,17851.70909828583,16.4309,16.4551,16.4309,16.4454,17851.7091
2006-03-24 14:45:00,33.98,34.01,33.97,33.97,11968.759509078,16.4454,16.4599,16.4406,16.4406,11968.7595
2006-03-24 14:50:00,33.97,33.99,33.96,33.97,9027.284714474084,16.4406,16.4502,16.4357,16.4406,9027.2847
2006-03-24 14:55:00,33.98,33.98,33.91,33.91,15721.67562633127,16.4454,16.4454,16.4115,16.4115,15721.6756
2006-03-24 15:00:00,33.92,33.93,33.91,33.92,12983.061162389697,16.4164,16.4212,16.4115,16.4164,12983.0612
2006-03-24 15:05:00,33.92,33.92,33.91,33.91,10041.58636778578,16.4164,16.4164,16.4115,16.4115,10041.5864
2006-03-24 15:10:00,33.91,33.91,33.88,33.89,14910.234303681917,16.4115,16.4115,16.397,16.4018,14910.2343
2006-03-24 15:15:00,33.89,33.92,33.89,33.92,29820.46860736383,16.4018,16.4164,16.4018,16.4164,29820.4686
2006-03-24 15:20:00,33.92,33.95,33.91,33.95,21604.6252155391,16.4164,16.4309,16.4115,16.4309,21604.6252
2006-03-24 15:25:00,33.95,33.99,33.91,33.93,14504.513642357237,16.4309,16.4502,16.4115,16.4212,14504.5136
2006-03-24 15:30:00,33.91,33.94,33.9,33.9,15620.245461000102,16.4115,16.426,16.4067,16.4067,15620.2455
2006-03-24 15:35:00,33.9,33.91,33.88,33.89,14098.79298103256,16.4067,16.4115,16.397,16.4018,14098.793
2006-03-24 15:40:00,33.88,33.89,33.88,33.88,25357.54133279237,16.397,16.4018,16.397,16.397,25357.5413
2006-03-24 15:45:00,33.88,33.91,33.88,33.91,26168.982655441727,16.397,16.4115,16.397,16.4115,26168.9827
2006-03-24 15:50:00,33.91,33.93,33.9,33.91,22720.357034181965,16.4115,16.4212,16.4067,16.4115,22720.357
2006-03-24 15:55:00,33.91,33.94,33.91,33.94,37630.59133786388,16.4115,16.426,16.4115,16.426,37630.5913
2006-03-27 09:30:00,33.86,34.04,33.78,33.96,38036.31199918856,16.3873,16.4744,16.3486,16.4357,38036.312
2006-03-27 09:35:00,33.96,34.01,33.89,33.98,30023.32893802617,16.4357,16.4599,16.4018,16.4454,30023.3289
2006-03-27 09:40:00,34.0,34.08,33.92,34.08,68465.3615985394,16.4551,16.4938,16.4164,16.4938,68465.3616
2006-03-27 09:45:00,34.08,34.14,34.04,34.05,42093.518612435335,16.4938,16.5228,16.4744,16.4793,42093.5186
2006-03-27 09:50:00,34.05,34.18,34.04,34.11,41180.647124454816,16.4793,16.5422,16.4744,16.5083,41180.6471
2006-03-27 09:55:00,34.11,34.12,34.06,34.06,11664.469013084492,16.5083,16.5132,16.4841,16.4841,11664.469
2006-03-27 10:00:00,34.06,34.17,34.06,34.14,35399.12770057815,16.4841,16.5374,16.4841,16.5228,35399.1277
2006-03-27 10:05:00,34.14,34.18,34.14,34.17,24343.23967948068,16.5228,16.5422,16.5228,16.5374,24343.2397
2006-03-27 10:10:00,34.17,34.21,34.15,34.19,28197.58596206512,16.5374,16.5567,16.5277,16.547,28197.586
2006-03-27 10:15:00,34.2,34.28,34.2,34.27,30327.61943401968,16.5519,16.5906,16.5519,16.5858,30327.6194
2006-03-27 10:20:00,34.27,34.31,34.27,34.29,32457.652905974235,16.5858,16.6051,16.5858,16.5954,32457.6529
2006-03-27 10:25:00,34.29,34.33,34.26,34.33,34283.395881935285,16.5954,16.6148,16.5809,16.6148,34283.3959
2006-03-27 10:30:00,34.33,34.34,34.3,34.3,28704.73678872097,16.6148,16.6196,16.6003,16.6003,28704.7368
2006-03-27 10:35:00,34.31,34.32,34.3,34.32,21097.474388883253,16.6051,16.61,16.6003,16.61,21097.4744
2006-03-27 10:40:00,34.32,34.33,34.29,34.31,86418.5008621564,16.61,16.6148,16.5954,16.6051,86418.5009
2006-03-27 10:45:00,34.31,34.36,34.31,34.35,107414.5450857085,16.6051,16.6293,16.6051,16.6245,107414.5451
2006-03-27 10:50:00,34.35,34.36,34.31,34.36,19170.30124759104,16.6245,16.6293,16.6051,16.6293,19170.3012
2006-03-27 10:55:00,34.36,34.38,34.35,34.35,18155.99959427934,16.6293,16.639,16.6245,16.6245,18155.9996
2006-03-27 11:00:00,34.35,34.39,34.34,34.39,30429.04959935085,16.6245,16.6438,16.6196,16.6438,30429.0496
2006-03-27 11:05:00,34.4,34.4,34.33,34.37,32863.37356729891,16.6487,16.6487,16.6148,16.6342,32863.3736
2006-03-27 11:10:00,34.36,34.38,34.34,34.37,23024.64753017548,16.6293,16.639,16.6196,16.6342,23024.6475
2006-03-27 11:15:00,34.36,34.41,34.36,34.4,10751.597525103964,16.6293,16.6535,16.6293,16.6487,10751.5975
2006-03-27 11:20:00,34.4,34.41,34.39,34.39,9027.284714474084,16.6487,16.6535,16.6438,16.6438,9027.2847
2006-03-27 11:25:00,34.4,34.41,34.39,34.4,12983.061162389697,16.6487,16.6535,16.6438,16.6487,12983.0612
2006-03-27 11:30:00,34.4,34.48,34.39,34.47,18764.580586266355,16.6487,16.6874,16.6438,16.6825,18764.5806
2006-03-27 11:35:00,34.47,34.47,34.45,34.45,42499.23927376002,16.6825,16.6825,16.6729,16.6729,42499.2393
2006-03-27 11:40:00,34.44,34.48,34.43,34.46,12273.050005071507,16.668,16.6874,16.6632,16.6777,12273.05
2006-03-27 11:45:00,34.45,34.47,34.45,34.47,4158.636778577949,16.6729,16.6825,16.6729,16.6825,4158.6368
2006-03-27 11:50:00,34.46,34.47,34.45,34.45,11563.038847753322,16.6777,16.6825,16.6729,16.6729,11563.0388
2006-03-27 11:55:00,34.46,34.47,34.44,34.44,11968.759509078,16.6777,16.6825,16.668,16.668,11968.7595
2006-03-27 12:00:00,34.44,34.48,34.44,34.47,9433.005375798764,16.668,16.6874,16.668,16.6825,9433.0054
2006-03-27 12:05:00,34.47,34.47,34.45,34.46,9534.435541129931,16.6825,16.6825,16.6729,16.6777,9534.4355
2006-03-27 12:10:00,34.46,34.47,34.42,34.43,7505.832234506543,16.6777,16.6825,16.6584,16.6632,7505.8322
2006-03-27 12:15:00,34.43,34.47,34.42,34.43,14504.513642357237,16.6632,16.6825,16.6584,16.6632,14504.5136
2006-03-27 12:20:00,34.44,34.45,34.4,34.45,14707.373973019576,16.668,16.6729,16.6487,16.6729,14707.374
2006-03-27 12:25:00,34.45,34.48,34.45,34.47,7708.692565168882,16.6729,16.6874,16.6729,16.6825,7708.6926
2006-03-27 12:30:00,34.47,34.5,34.47,34.49,17344.558271629983,16.6825,16.6971,16.6825,16.6922,17344.5583
2006-03-27 12:35:00,34.5,34.55,34.48,34.55,54670.85911350035,16.6971,16.7213,16.6874,16.7213,54670.8591
2006-03-27 12:40:00,34.55,34.56,34.51,34.55,27994.72563140278,16.7213,16.7261,16.7019,16.7213,27994.7256
2006-03-27 12:45:00,34.55,34.56,34.51,34.51,18155.99959427934,16.7213,16.7261,16.7019,16.7019,18155.9996
2006-03-27 12:50:00,34.51,34.53,34.5,34.51,24140.37934881834,16.7019,16.7116,16.6971,16.7019,24140.3793
2006-03-27 12:55:00,34.51,34.51,34.44,34.45,20488.89339689624,16.7019,16.7019,16.668,16.6729,20488.8934
2006-03-27 13:00:00,34.47,34.51,34.47,34.51,23126.077695506643,16.6825,16.7019,16.6825,16.7019,23126.0777
2006-03-27 13:05:00,34.51,34.53,34.5,34.52,17851.70909828583,16.7019,16.7116,16.6971,16.7067,17851.7091
2006-03-27 13:10:00,34.52,34.54,34.5,34.52,11664.469013084492,16.7067,16.7164,16.6971,16.7067,11664.469
2006-03-27 13:15:00,34.55,34.56,34.54,34.55,13287.351658383202,16.7213,16.7261,16.7164,16.7213,13287.3517
2006-03-27 13:20:00,34.56,34.56,34.5,34.51,18358.85992494168,16.7261,16.7261,16.6971,16.7019,18358.8599
2006-03-27 13:25:00,34.51,34.51,34.46,34.5,19677.45207424688,16.7019,16.7019,16.6777,16.6971,19677.4521
2006-03-27 13:30:00,34.49,34.5,34.45,34.48,9838.72603712344,16.6922,16.6971,16.6729,16.6874,9838.726
2006-03-27 13:35:00,34.49,34.5,34.46,34.48,13084.491327720863,16.6922,16.6971,16.6777,16.6874,13084.4913
2006-03-27 13:40:00,34.5,34.51,34.46,34.46,12374.480170402678,16.6971,16.7019,16.6777,16.6777,12374.4802
2006-03-27 13:45:00,34.45,34.46,34.42,34.43,12475.910335733848,16.6729,16.6777,16.6584,16.6632,12475.9103
2006-03-27 13:50:00,34.42,34.44,34.39,34.43,8824.424383811745,16.6584,16.668,16.6438,16.6632,8824.4244
2006-03-27 13:55:00,34.43,34.49,34.43,34.46,7607.262399837712,16.6632,16.6922,16.6632,16.6777,7607.2624
2006-03-27 14:00:00,34.46,34.49,34.46,34.48,11664.469013084492,16.6777,16.6922,16.6777,16.6874,11664.469
2006-03-27 14:05:00,34.49,34.49,34.47,34.49,9433.005375798764,16.6922,16.6922,16.6825,16.6922,9433.0054
2006-03-27 14:10:00,34.49,34.51,34.47,34.5,20691.75372755857,16.6922,16.7019,16.6825,16.6971,20691.7537
2006-03-27 14:15:00,34.5,34.51,34.49,34.49,13693.07231970788,16.6971,16.7019,16.6922,16.6922,13693.0723
2006-03-27 14:20:00,34.5,34.51,34.49,34.49,26777.563647428746,16.6971,16.7019,16.6922,16.6922,26777.5636
2006-03-27 14:25:00,34.5,34.51,34.5,34.5,26676.13348209757,16.6971,16.7019,16.6971,16.6971,26676.1335
2006-03-27 14:30:00,34.52,34.55,34.51,34.54,65118.16614261081,16.7067,16.7213,16.7019,16.7164,65118.1661
2006-03-27 14:35:00,34.52,34.55,34.49,34.5,17648.84876762349,16.7067,16.7213,16.6922,16.6971,17648.8488
2006-03-27 14:40:00,34.5,34.51,34.47,34.47,25763.26199411705,16.6971,16.7019,16.6825,16.6825,25763.262
2006-03-27 14:45:00,34.47,34.51,34.46,34.51,21604.6252155391,16.6825,16.7019,16.6777,16.7019,21604.6252
2006-03-27 14:50:00,34.51,34.51,34.47,34.47,56598.032254792575,16.7019,16.7019,16.6825,16.6825,56598.0323
2006-03-27 14:55:00,34.47,34.5,34.47,34.49,12678.770666396187,16.6825,16.6971,16.6825,16.6922,12678.7707
2006-03-27 15:00:00,34.49,34.49,34.46,34.47,15823.10579166244,16.6922,16.6922,16.6777,16.6825,15823.1058
2006-03-27 15:05:00,34.48,34.5,34.47,34.5,22111.77604219495,16.6874,16.6971,16.6825,16.6971,22111.776
2006-03-27 15:10:00,34.49,34.49,34.46,34.48,23633.22852216249,16.6922,16.6922,16.6777,16.6874,23633.2285
2006-03-27 15:15:00,34.47,34.48,34.46,34.48,15417.385130337763,16.6825,16.6874,16.6777,16.6874,15417.3851
2006-03-27 15:20:00,34.48,34.48,34.46,34.47,50309.36200426007,16.6874,16.6874,16.6777,16.6825,50309.362
2006-03-27 15:25:00,34.47,34.47,34.38,34.45,121107.61740541636,16.6825,16.6825,16.639,16.6729,121107.6174
2006-03-27 15:30:00,34.45,34.49,34.45,34.48,27386.14463941576,16.6729,16.6922,16.6729,16.6874,27386.1446
2006-03-27 15:35:00,34.48,34.51,34.47,34.5,21097.474388883253,16.6874,16.7019,16.6825,16.6971,21097.4744
2006-03-27 15:40:00,34.49,34.51,34.47,34.49,27183.284308753424,16.6922,16.7019,16.6825,16.6922,27183.2843
2006-03-27 15:45:00,34.49,34.49,34.47,34.47,46455.01572167563,16.6922,16.6922,16.6825,16.6825,46455.0157
2006-03-27 15:50:00,34.47,34.47,34.45,34.45,61060.95952936403,16.6825,16.6825,16.6729,16.6729,61060.9595
2006-03-27 15:55:00,34.45,34.46,34.42,34.42,91997.15995537072,16.6729,16.6777,16.6584,16.6584,91997.16
2006-03-28 09:30:00,34.48,34.48,34.25,34.26,61060.95952936403,16.6874,16.6874,16.5761,16.5809,61060.9595
2006-03-28 09:35:00,34.23,34.38,34.23,34.36,32457.652905974235,16.5664,16.639,16.5664,16.6293,32457.6529
2006-03-28 09:40:00,34.36,34.41,34.34,34.39,30226.189268688508,16.6293,16.6535,16.6196,16.6438,30226.1893
2006-03-28 09:45:00,34.38,34.41,34.33,34.34,18155.99959427934,16.639,16.6535,16.6148,16.6196,18155.9996
2006-03-28 09:50:00,34.31,34.4,34.31,34.39,20184.60290090273,16.6051,16.6487,16.6051,16.6438,20184.6029
2006-03-28 09:55:00,34.39,34.41,34.32,34.41,26067.55249011056,16.6438,16.6535,16.61,16.6535,26067.5525
2006-03-28 10:00:00,34.41,34.41,34.33,34.34,34891.97687392231,16.6535,16.6535,16.6148,16.6196,34891.9769
2006-03-28 10:05:00,34.34,34.35,34.31,34.31,13895.93265037022,16.6196,16.6245,16.6051,16.6051,13895.9327
2006-03-28 10:10:00,34.31,34.36,34.31,34.36,10447.307029110458,16.6051,16.6293,16.6051,16.6293,10447.307
2006-03-28 10:15:00,34.35,34.38,34.32,34.34,20184.60290090273,16.6245,16.639,16.61,16.6196,20184.6029
2006-03-28 10:20:00,34.35,34.36,34.29,34.33,17243.128106298813,16.6245,16.6293,16.5954,16.6148,17243.1281
2006-03-28 10:25:00,34.33,34.38,34.31,34.38,10954.457855766304,16.6148,16.639,16.6051,16.639,10954.4579
2006-03-28 10:30:00,34.39,34.39,34.33,34.34,14403.083477026068,16.6438,16.6438,16.6148,16.6196,14403.0835
2006-03-28 10:35:00,34.34,34.34,34.27,34.27,15214.524799675424,16.6196,16.6196,16.5858,16.5858,15214.5248
2006-03-28 10:40:00,34.27,34.31,34.27,34.31,81346.99259559793,16.5858,16.6051,16.5858,16.6051,81346.9926
2006-03-28 10:45:00,34.3,34.33,34.27,34.31,82564.15457957197,16.6003,16.6148,16.5858,16.6051,82564.1546
2006-03-28 10:50:00,34.3,34.31,34.27,34.28,15417.385130337763,16.6003,16.6051,16.5858,16.5906,15417.3851
2006-03-28 10:55:00,34.27,34.36,34.27,34.32,11664.469013084492,16.5858,16.6293,16.5858,16.61,11664.469
2006-03-28 11:00:00,34.32,34.34,34.26,34.28,28907.597119383303,16.61,16.6196,16.5809,16.5906,28907.5971
2006-03-28 11:05:00,34.27,34.28,34.25,34.26,10345.876863779287,16.5858,16.5906,16.5761,16.5809,10345.8769
2006-03-28 11:10:00,34.27,34.3,34.26,34.28,9331.575210467594,16.5858,16.6003,16.5809,16.5906,9331.5752
2006-03-28 11:15:00,34.28,34.3,34.26,34.27,8012.983061162389,16.5906,16.6003,16.5809,16.5858,8012.9831
2006-03-28 11:20:00,34.28,34.3,34.26,34.3,7100.1115731818645,16.5906,16.6003,16.5809,16.6003,7100.1116
2006-03-28 11:25:00,34.3,34.32,34.27,34.28,11360.178517090982,16.6003,16.61,16.5858,16.5906,11360.1785
2006-03-28 11:30:00,34.31,34.33,34.3,34.31,11461.608682422151,16.6051,16.6148,16.6003,16.6051,11461.6087
2006-03-28 11:35:00,34.31,34.36,34.31,34.34,24140.37934881834,16.6051,16.6293,16.6051,16.6196,24140.3793
2006-03-28 11:40:00,34.35,34.36,34.32,34.32,4361.497109240288,16.6245,16.6293,16.61,16.61,4361.4971
2006-03-28 11:45:00,34.34,34.37,34.31,34.31,15113.094634344254,16.6196,16.6342,16.6051,16.6051,15113.0946
2006-03-28 11:50:00,34.32,34.32,34.25,34.25,25458.97149812354,16.61,16.61,16.5761,16.5761,25458.9715
2006-03-28 11:55:00,34.25,34.25,34.22,34.22,14808.804138350746,16.5761,16.5761,16.5616,16.5616,14808.8041
2006-03-28 12:00:00,34.21,34.23,34.17,34.21,17750.27893295466,16.5567,16.5664,16.5374,16.5567,17750.2789
2006-03-28 12:05:00,34.21,34.26,34.21,34.25,9737.29587179227,16.5567,16.5809,16.5567,16.5761,9737.2959
2006-03-28 12:10:00,34.25,34.26,34.25,34.26,10650.167359772797,16.5761,16.5809,16.5761,16.5809,10650.1674
2006-03-28 12:15:00,34.26,34.3,34.26,34.27,36514.85951922102,16.5809,16.6003,16.5809,16.5858,36514.8595
2006-03-28 12:20:00,34.27,34.3,34.27,34.28,8317.273557155899,16.5858,16.6003,16.5858,16.5906,8317.2736
2006-03-28 12:25:00,34.3,34.31,34.27,34.3,31544.781417993712,16.6003,16.6051,16.5858,16.6003,31544.7814
2006-03-28 12:30:00,34.31,34.34,34.3,34.32,52845.116137539306,16.6051,16.6196,16.6003,16.61,52845.1161
2006-03-28 12:35:00,34.31,34.32,34.29,34.3,26980.423978091083,16.6051,16.61,16.5954,16.6003,26980.424
2006-03-28 12:40:00,34.29,34.32,34.28,34.31,11360.178517090982,16.5954,16.61,16.5906,16.6051,11360.1785
2006-03-28 12:45:00,34.32,34.36,34.32,34.35,6795.821077188356,16.61,16.6293,16.61,16.6245,6795.8211
2006-03-28 12:50:00,34.35,34.38,34.34,34.38,9534.435541129931,16.6245,16.639,16.6196,16.639,9534.4355
2006-03-28 12:55:00,34.37,34.41,34.37,34.39,12678.770666396187,16.6342,16.6535,16.6342,16.6438,12678.7707
2006-03-28 13:00:00,34.4,34.4,34.39,34.39,1724.3128106298814,16.6487,16.6487,16.6438,16.6438,1724.3128
2006-03-28 13:05:00,34.39,34.39,34.32,34.32,5984.379754539,16.6438,16.6438,16.61,16.61,5984.3798
2006-03-28 13:10:00,34.32,34.34,34.3,34.32,9433.005375798764,16.61,16.6196,16.6003,16.61,9433.0054
2006-03-28 13:15:00,34.33,34.34,34.29,34.3,7607.262399837712,16.6148,16.6196,16.5954,16.6003,7607.2624
2006-03-28 13:20:00,34.31,34.33,34.28,34.33,26777.563647428746,16.6051,16.6148,16.5906,16.6148,26777.5636
2006-03-28 13:25:00,34.33,34.33,34.29,34.31,9940.15620245461,16.6148,16.6148,16.5954,16.6051,9940.1562
2006-03-28 13:30:00,34.32,34.33,34.31,34.31,7100.1115731818645,16.61,16.6148,16.6051,16.6051,7100.1116
2006-03-28 13:35:00,34.33,34.33,34.31,34.33,4462.927274571458,16.6148,16.6148,16.6051,16.6148,4462.9273
2006-03-28 13:40:00,34.33,34.34,34.29,34.31,9331.575210467594,16.6148,16.6196,16.5954,16.6051,9331.5752
2006-03-28 13:45:00,34.31,34.35,34.31,34.34,19778.88223957805,16.6051,16.6245,16.6051,16.6196,19778.8822
2006-03-28 13:50:00,34.33,34.34,34.32,34.34,3448.6256212597627,16.6148,16.6196,16.61,16.6196,3448.6256
2006-03-28 13:55:00,34.34,34.35,34.34,34.35,4057.2066132467794,16.6196,16.6245,16.6196,16.6245,4057.2066
2006-03-28 14:00:00,34.35,34.39,34.34,34.39,9433.005375798764,16.6245,16.6438,16.6196,16.6438,9433.0054
2006-03-28 14:05:00,34.39,34.43,34.39,34.43,21401.764884876764,16.6438,16.6632,16.6438,16.6632,21401.7649
2006-03-28 14:10:00,34.43,34.43,34.39,34.39,28603.306623389795,16.6632,16.6632,16.6438,16.6438,28603.3066
2006-03-28 14:15:00,34.41,34.43,34.3,34.31,35601.98803124049,16.6535,16.6632,16.6003,16.6051,35601.988
2006-03-28 14:20:00,34.31,34.34,34.22,34.22,31240.490922000205,16.6051,16.6196,16.5616,16.5616,31240.4909
2006-03-28 14:25:00,34.22,34.3,34.16,34.2,36920.580180545694,16.5616,16.6003,16.5325,16.5519,36920.5802
2006-03-28 14:30:00,34.2,34.21,34.11,34.15,25661.83182878588,16.5519,16.5567,16.5083,16.5277,25661.8318
2006-03-28 14:35:00,34.14,34.16,34.11,34.12,26371.842986104068,16.5228,16.5325,16.5083,16.5132,26371.843
2006-03-28 14:40:00,34.12,34.2,34.12,34.16,16228.826452987118,16.5132,16.5519,16.5132,16.5325,16228.8265
2006-03-28 14:45:00,34.13,34.14,34.04,34.09,31544.781417993712,16.518,16.5228,16.4744,16.4986,31544.7814
2006-03-28 14:50:00,34.1,34.1,34.02,34.04,20996.04422355209,16.5035,16.5035,16.4648,16.4744,20996.0442
2006-03-28 14:55:00,34.05,34.05,34.02,34.03,19271.731412922203,16.4793,16.4793,16.4648,16.4696,19271.7314
2006-03-28 15:00:00,34.04,34.04,33.97,33.98,22314.636372857287,16.4744,16.4744,16.4406,16.4454,22314.6364
2006-03-28 15:05:00,33.99,33.99,33.9,33.9,27893.29546607161,16.4502,16.4502,16.4067,16.4067,27893.2955
2006-03-28 15:10:00,33.88,33.9,33.87,33.87,22416.066538188457,16.397,16.4067,16.3922,16.3922,22416.0665
2006-03-28 15:15:00,33.87,33.87,33.78,33.79,64103.86448929912,16.3922,16.3922,16.3486,16.3534,64103.8645
2006-03-28 15:20:00,33.78,33.87,33.78,33.87,125164.82401866314,16.3486,16.3922,16.3486,16.3922,125164.824
2006-03-28 15:25:00,33.86,33.89,33.85,33.87,38644.89299117558,16.3873,16.4018,16.3825,16.3922,38644.893
2006-03-28 15:30:00,33.86,33.93,33.86,33.91,147682.32072218278,16.3873,16.4212,16.3873,16.4115,147682.3207
2006-03-28 15:35:00,33.91,33.91,33.87,33.87,89461.40582209149,16.4115,16.4115,16.3922,16.3922,89461.4058
2006-03-28 15:40:00,33.87,33.87,33.82,33.84,61973.83101734456,16.3922,16.3922,16.368,16.3776,61973.831
2006-03-28 15:45:00,33.83,33.84,33.78,33.83,90779.99797139667,16.3728,16.3776,16.3486,16.3728,90779.998
2006-03-28 15:50:00,33.83,33.87,33.81,33.87,54670.85911350035,16.3728,16.3922,16.3631,16.3922,54670.8591
2006-03-28 15:55:00,33.87,33.89,33.87,33.87,50309.36200426007,16.3922,16.4018,16.3922,16.3922,50309.362
2006-03-29 09:30:00,33.82,34.0,33.82,33.98,47570.747540318494,16.368,16.4551,16.368,16.4454,47570.7475
2006-03-29 09:35:00,34.0,34.11,33.97,34.11,23227.507860837813,16.4551,16.5083,16.4406,16.5083,23227.5079
2006-03-29 09:40:00,34.1,34.11,33.99,34.0,20996.04422355209,16.5035,16.5083,16.4502,16.4551,20996.0442
2006-03-29 09:45:00,34.0,34.0,33.92,33.94,18663.150420935188,16.4551,16.4551,16.4164,16.426,18663.1504
2006-03-29 09:50:00,33.93,34.01,33.93,33.96,29921.898772695,16.4212,16.4599,16.4212,16.4357,29921.8988
2006-03-29 09:55:00,33.96,33.96,33.91,33.93,49599.35084694188,16.4357,16.4357,16.4115,16.4212,49599.3508
2006-03-29 10:00:00,33.93,33.94,33.91,33.92,33877.67522061061,16.4212,16.426,16.4115,16.4164,33877.6752
2006-03-29 10:05:00,33.91,33.91,33.88,33.91,14403.083477026068,16.4115,16.4115,16.397,16.4115,14403.0835
2006-03-29 10:10:00,33.89,33.91,33.89,33.91,27183.284308753424,16.4018,16.4115,16.4018,16.4115,27183.2843
2006-03-29 10:15:00,33.91,33.96,33.91,33.95,78709.80829698752,16.4115,16.4357,16.4115,16.4309,78709.8083
2006-03-29 10:20:00,33.95,34.01,33.95,33.95,18764.580586266355,16.4309,16.4599,16.4309,16.4309,18764.5806
2006-03-29 10:25:00,33.96,34.02,33.96,34.02,17344.558271629983,16.4357,16.4648,16.4357,16.4648,17344.5583
2006-03-29 10:30:00,34.02,34.08,34.02,34.03,16228.826452987118,16.4648,16.4938,16.4648,16.4696,16228.8265
2006-03-29 10:35:00,34.03,34.04,33.95,33.96,19474.59174358454,16.4696,16.4744,16.4309,16.4357,19474.5917
2006-03-29 10:40:00,33.96,34.0,33.93,34.0,23328.938026168984,16.4357,16.4551,16.4212,16.4551,23328.938
2006-03-29 10:45:00,33.99,33.99,33.94,33.96,7708.692565168882,16.4502,16.4502,16.426,16.4357,7708.6926
2006-03-29 10:50:00,33.96,34.01,33.96,34.01,7607.262399837712,16.4357,16.4599,16.4357,16.4599,7607.2624
2006-03-29 10:55:00,34.0,34.01,33.98,34.0,7607.262399837712,16.4551,16.4599,16.4454,16.4551,7607.2624
2006-03-29 11:00:00,33.99,34.0,33.97,33.99,7911.552895831221,16.4502,16.4551,16.4406,16.4502,7911.5529
2006-03-29 11:05:00,34.0,34.1,34.0,34.08,24038.94918348717,16.4551,16.5035,16.4551,16.4938,24038.9492
2006-03-29 11:10:00,34.08,34.11,34.07,34.08,14910.234303681917,16.4938,16.5083,16.489,16.4938,14910.2343
2006-03-29 11:15:00,34.07,34.14,34.07,34.14,17243.128106298813,16.489,16.5228,16.489,16.5228,17243.1281
2006-03-29 11:20:00,34.13,34.16,34.13,34.15,8925.854549142916,16.518,16.5325,16.518,16.5277,8925.8545
2006-03-29 11:25:00,34.15,34.15,34.07,34.12,29516.17811137032,16.5277,16.5277,16.489,16.5132,29516.1781
2006-03-29 11:30:00,34.12,34.22,34.12,34.19,94735.7744193123,16.5132,16.5616,16.5132,16.547,94735.7744
2006-03-29 11:35:00,34.19,34.2,34.17,34.18,9433.005375798764,16.547,16.5519,16.5374,16.5422,9433.0054
2006-03-29 11:40:00,34.18,34.24,34.17,34.21,27081.854143422253,16.5422,16.5712,16.5374,16.5567,27081.8541
2006-03-29 11:45:00,34.2,34.27,34.2,34.26,30733.34009534436,16.5519,16.5858,16.5519,16.5809,30733.3401
2006-03-29 11:50:00,34.25,34.28,34.2,34.21,42600.66943909119,16.5761,16.5906,16.5519,16.5567,42600.6694
2006-03-29 11:55:00,34.22,34.22,34.2,34.21,20083.17273557156,16.5616,16.5616,16.5519,16.5567,20083.1727
2006-03-29 12:00:00,34.2,34.25,34.2,34.25,13997.36281570139,16.5519,16.5761,16.5519,16.5761,13997.3628
2006-03-29 12:05:00,34.23,34.25,34.22,34.24,4868.647935896135,16.5664,16.5761,16.5616,16.5712,4868.6479
2006-03-29 12:10:00,34.24,34.27,34.23,34.26,20691.75372755857,16.5712,16.5858,16.5664,16.5809,20691.7537
2006-03-29 12:15:00,34.26,34.27,34.24,34.24,3550.0557865909323,16.5809,16.5858,16.5712,16.5712,3550.0558
2006-03-29 12:20:00,34.25,34.25,34.23,34.23,4462.927274571458,16.5761,16.5761,16.5664,16.5664,4462.9273
2006-03-29 12:25:00,34.24,34.25,34.23,34.25,3752.9161172532713,16.5712,16.5761,16.5664,16.5761,3752.9161
2006-03-29 12:30:00,34.24,34.24,34.22,34.23,4564.357439902627,16.5712,16.5712,16.5616,16.5664,4564.3574
2006-03-29 12:35:00,34.22,34.24,34.22,34.22,4767.217770564966,16.5616,16.5712,16.5616,16.5616,4767.2178
2006-03-29 12:40:00,34.22,34.23,34.22,34.23,2332.8938026168985,16.5616,16.5664,16.5616,16.5664,2332.8938
2006-03-29 12:45:00,34.22,34.23,34.19,34.19,15721.67562633127,16.5616,16.5664,16.547,16.547,15721.6756
2006-03-29 12:50:00,34.19,34.2,34.19,34.2,1825.742975961051,16.547,16.5519,16.547,16.5519,1825.743
2006-03-29 12:55:00,34.19,34.19,34.14,34.15,9433.005375798764,16.547,16.547,16.5228,16.5277,9433.0054
2006-03-29 13:00:00,34.16,34.16,34.1,34.11,14910.234303681917,16.5325,16.5325,16.5035,16.5083,14910.2343
2006-03-29 13:05:00,34.1,34.11,34.07,34.09,10244.44669844812,16.5035,16.5083,16.489,16.4986,10244.4467
2006-03-29 13:10:00,34.09,34.13,34.08,34.13,10447.307029110458,16.4986,16.518,16.4938,16.518,10447.307
2006-03-29 13:15:00,34.11,34.17,34.09,34.17,20083.17273557156,16.5083,16.5374,16.4986,16.5374,20083.1727
2006-03-29 13:20:00,34.17,34.21,34.14,34.16,15518.815295668932,16.5374,16.5567,16.5228,16.5325,15518.8153
2006-03-29 13:25:00,34.15,34.16,34.12,34.14,6491.530581194847,16.5277,16.5325,16.5132,16.5228,6491.5306
2006-03-29 13:30:00,34.13,34.14,34.12,34.12,8824.424383811745,16.518,16.5228,16.5132,16.5132,8824.4244
2006-03-29 13:35:00,34.1,34.1,34.06,34.06,13794.502485039053,16.5035,16.5035,16.4841,16.4841,13794.5025
2006-03-29 13:40:00,34.07,34.09,34.05,34.08,7100.1115731818645,16.489,16.4986,16.4793,16.4938,7100.1116
2006-03-29 13:45:00,34.08,34.08,34.04,34.04,6187.240085201339,16.4938,16.4938,16.4744,16.4744,6187.2401
2006-03-29 13:50:00,34.05,34.07,34.04,34.07,8012.983061162389,16.4793,16.489,16.4744,16.489,8012.9831
2006-03-29 13:55:00,34.07,34.08,34.06,34.06,4057.2066132467794,16.489,16.4938,16.4841,16.4841,4057.2066
2006-03-29 14:00:00,34.05,34.05,33.99,34.02,34993.40703925347,16.4793,16.4793,16.4502,16.4648,34993.407
2006-03-29 14:05:00,34.02,34.06,34.01,34.05,13591.642154376712,16.4648,16.4841,16.4599,16.4793,13591.6422
2006-03-29 14:10:00,34.06,34.1,34.04,34.09,23633.22852216249,16.4841,16.5035,16.4744,16.4986,23633.2285
2006-03-29 14:15:00,34.1,34.1,34.04,34.04,10650.167359772797,16.5035,16.5035,16.4744,16.4744,10650.1674
2006-03-29 14:20:00,34.04,34.05,34.03,34.05,18663.150420935188,16.4744,16.4793,16.4696,16.4793,18663.1504
2006-03-29 14:25:00,34.05,34.07,34.04,34.07,18257.42975961051,16.4793,16.489,16.4744,16.489,18257.4298
2006-03-29 14:30:00,34.06,34.13,34.06,34.13,36717.71984988335,16.4841,16.518,16.4841,16.518,36717.7198
2006-03-29 14:35:00,34.13,34.14,34.09,34.11,11360.178517090982,16.518,16.5228,16.4986,16.5083,11360.1785
2006-03-29 14:40:00,34.11,34.12,34.09,34.12,4462.927274571458,16.5083,16.5132,16.4986,16.5132,4462.9273
2006-03-29 14:45:00,34.12,34.12,34.1,34.11,5375.798762551983,16.5132,16.5132,16.5035,16.5083,5375.7988
2006-03-29 14:50:00,34.1,34.12,34.1,34.1,17040.267775636476,16.5035,16.5132,16.5035,16.5035,17040.2678
2006-03-29 14:55:00,34.11,34.17,34.1,34.15,9230.145045136424,16.5083,16.5374,16.5035,16.5277,9230.145
2006-03-29 15:00:00,34.17,34.21,34.16,34.16,57815.194238766606,16.5374,16.5567,16.5325,16.5325,57815.1942
2006-03-29 15:05:00,34.16,34.17,34.15,34.16,11664.469013084492,16.5325,16.5374,16.5277,16.5325,11664.469
2006-03-29 15:10:00,34.15,34.21,34.15,34.2,189775.83933461813,16.5277,16.5567,16.5277,16.5519,189775.8393
2006-03-29 15:15:00,34.22,34.26,34.2,34.24,41180.647124454816,16.5616,16.5809,16.5519,16.5712,41180.6471
2006-03-29 15:20:00,34.24,34.28,34.24,34.24,27386.14463941576,16.5712,16.5906,16.5712,16.5712,27386.1446
2006-03-29 15:25:00,34.24,34.26,34.23,34.24,87229.94218480577,16.5712,16.5809,16.5664,16.5712,87229.9422
2006-03-29 15:30:00,34.23,34.25,34.22,34.22,17547.41860229232,16.5664,16.5761,16.5616,16.5616,17547.4186
2006-03-29 15:35:00,34.22,34.23,34.16,34.17,32356.22274064307,16.5616,16.5664,16.5325,16.5374,32356.2227
2006-03-29 15:40:00,34.16,34.18,34.13,34.13,33066.233897961254,16.5325,16.5422,16.518,16.518,33066.2339
2006-03-29 15:45:00,34.13,34.13,34.09,34.11,48787.909524292525,16.518,16.518,16.4986,16.5083,48787.9095
2006-03-29 15:50:00,34.11,34.13,34.09,34.09,107211.68475504615,16.5083,16.518,16.4986,16.4986,107211.6848
2006-03-29 15:55:00,34.1,34.11,34.09,34.1,72623.99837711736,16.5035,16.5083,16.4986,16.5035,72623.9984
2006-03-30 09:30:00,34.01,34.1,34.01,34.1,42296.37894309768,16.4599,16.5035,16.4599,16.5035,42296.3789
2006-03-30 09:35:00,34.11,34.3,34.1,34.3,22213.20620752612,16.5083,16.6003,16.5035,16.6003,22213.2062
2006-03-30 09:40:00,34.3,34.31,34.26,34.29,19271.731412922203,16.6003,16.6051,16.5809,16.5954,19271.7314
2006-03-30 09:45:00,34.29,34.31,34.26,34.27,15924.53595699361,16.5954,16.6051,16.5809,16.5858,15924.536
2006-03-30 09:50:00,34.28,34.42,34.25,34.41,25966.12232477939,16.5906,16.6584,16.5761,16.6535,25966.1223
2006-03-30 09:55:00,34.42,34.42,34.36,34.4,69581.09341718227,16.6584,16.6584,16.6293,16.6487,69581.0934
2006-03-30 10:00:00,34.41,34.41,34.38,34.39,10650.167359772797,16.6535,16.6535,16.639,16.6438,10650.1674
2006-03-30 10:05:00,34.39,34.41,34.39,34.4,20286.033066233897,16.6438,16.6535,16.6438,16.6487,20286.0331
2006-03-30 10:10:00,34.39,34.41,34.37,34.37,12678.770666396187,16.6438,16.6535,16.6342,16.6342,12678.7707
2006-03-30 10:15:00,34.37,34.37,34.28,34.28,26676.13348209757,16.6342,16.6342,16.5906,16.5906,26676.1335
2006-03-30 10:20:00,34.27,34.3,34.26,34.3,26574.703316766405,16.5858,16.6003,16.5809,16.6003,26574.7033
2006-03-30 10:25:00,34.29,34.29,34.23,34.24,16330.256618318288,16.5954,16.5954,16.5664,16.5712,16330.2566
2006-03-30 10:30:00,34.22,34.22,34.19,34.21,20387.463231565067,16.5616,16.5616,16.547,16.5567,20387.4632
2006-03-30 10:35:00,34.22,34.22,34.07,34.08,25053.250836798863,16.5616,16.5616,16.489,16.4938,25053.2508
2006-03-30 10:40:00,34.07,34.08,34.01,34.04,36413.42935388985,16.489,16.4938,16.4599,16.4744,36413.4294
2006-03-30 10:45:00,34.04,34.1,34.01,34.1,21198.904554214423,16.4744,16.5035,16.4599,16.5035,21198.9046
2006-03-30 10:50:00,34.11,34.14,34.11,34.12,13693.07231970788,16.5083,16.5228,16.5083,16.5132,13693.0723
2006-03-30 10:55:00,34.11,34.12,33.98,33.99,32153.362409980728,16.5083,16.5132,16.4454,16.4502,32153.3624
2006-03-30 11:00:00,34.0,34.0,33.96,33.97,23937.519018156,16.4551,16.4551,16.4357,16.4406,23937.519
2006-03-30 11:05:00,33.97,33.98,33.94,33.94,48889.339689623695,16.4406,16.4454,16.426,16.426,48889.3397
2006-03-30 11:10:00,33.94,33.94,33.86,33.88,33776.24505527944,16.426,16.426,16.3873,16.397,33776.2451
2006-03-30 11:15:00,33.88,33.89,33.87,33.89,12983.061162389697,16.397,16.4018,16.3922,16.4018,12983.0612
2006-03-30 11:20:00,33.88,33.91,33.88,33.89,34486.256212597626,16.397,16.4115,16.397,16.4018,34486.2562
2006-03-30 11:25:00,33.9,33.91,33.87,33.91,6795.821077188356,16.4067,16.4115,16.3922,16.4115,6795.8211
2006-03-30 11:30:00,33.9,33.91,33.89,33.9,15011.664469013083,16.4067,16.4115,16.4018,16.4067,15011.6645
2006-03-30 11:35:00,33.89,33.96,33.89,33.95,28907.597119383303,16.4018,16.4357,16.4018,16.4309,28907.5971
2006-03-30 11:40:00,33.94,34.0,33.94,34.0,12577.340501065017,16.426,16.4551,16.426,16.4551,12577.3405
2006-03-30 11:45:00,34.0,34.05,34.0,34.02,127599.14798661122,16.4551,16.4793,16.4551,16.4648,127599.148
2006-03-30 11:50:00,34.02,34.04,34.01,34.02,6390.100415863678,16.4648,16.4744,16.4599,16.4648,6390.1004
2006-03-30 11:55:00,34.03,34.04,34.02,34.03,10143.016533116948,16.4696,16.4744,16.4648,16.4696,10143.0165
2006-03-30 12:00:00,34.03,34.05,34.01,34.01,16938.837610305305,16.4696,16.4793,16.4599,16.4599,16938.8376
2006-03-30 12:05:00,34.01,34.06,34.01,34.06,7100.1115731818645,16.4599,16.4841,16.4599,16.4841,7100.1116
2006-03-30 12:10:00,34.08,34.09,34.08,34.09,11765.89917841566,16.4938,16.4986,16.4938,16.4986,11765.8992
2006-03-30 12:15:00,34.08,34.08,34.05,34.07,20894.614058220915,16.4938,16.4938,16.4793,16.489,20894.6141
2006-03-30 12:20:00,34.1,34.14,34.1,34.11,12983.061162389697,16.5035,16.5228,16.5035,16.5083,12983.0612
2006-03-30 12:25:00,34.11,34.14,34.11,34.14,6390.100415863678,16.5083,16.5228,16.5083,16.5228,6390.1004
2006-03-30 12:30:00,34.15,34.15,34.11,34.15,17547.41860229232,16.5277,16.5277,16.5083,16.5277,17547.4186
2006-03-30 12:35:00,34.13,34.14,34.11,34.11,25560.40166345471,16.518,16.5228,16.5083,16.5083,25560.4017
2006-03-30 12:40:00,34.11,34.12,34.1,34.11,25966.12232477939,16.5083,16.5132,16.5035,16.5083,25966.1223
2006-03-30 12:45:00,34.1,34.11,34.07,34.11,14605.943807688407,16.5035,16.5083,16.489,16.5083,14605.9438
2006-03-30 12:50:00,34.09,34.14,34.08,34.14,14301.653311694898,16.4986,16.5228,16.4938,16.5228,14301.6533
2006-03-30 12:55:00,34.14,34.19,34.14,34.19,11765.89917841566,16.5228,16.547,16.5228,16.547,11765.8992
2006-03-30 13:00:00,34.19,34.19,34.09,34.11,28096.15579673395,16.547,16.547,16.4986,16.5083,28096.1558
2006-03-30 13:05:00,34.11,34.11,34.05,34.05,7302.971903844204,16.5083,16.5083,16.4793,16.4793,7302.9719
2006-03-30 13:10:00,34.03,34.03,33.92,33.94,20387.463231565067,16.4696,16.4696,16.4164,16.426,20387.4632
2006-03-30 13:15:00,33.93,33.94,33.91,33.91,5578.659093214322,16.4212,16.426,16.4115,16.4115,5578.6591
2006-03-30 13:20:00,33.92,34.01,33.92,33.98,6998.681407850695,16.4164,16.4599,16.4164,16.4454,6998.6814
2006-03-30 13:25:00,33.99,33.99,33.95,33.95,9027.284714474084,16.4502,16.4502,16.4309,16.4309,9027.2847
2006-03-30 13:30:00,33.94,33.94,33.91,33.94,16533.116948980627,16.426,16.426,16.4115,16.426,16533.1169
2006-03-30 13:35:00,33.93,33.97,33.93,33.96,9230.145045136424,16.4212,16.4406,16.4212,16.4357,9230.145
2006-03-30 13:40:00,33.95,33.96,33.93,33.94,12678.770666396187,16.4309,16.4357,16.4212,16.426,12678.7707
2006-03-30 13:45:00,33.94,33.96,33.94,33.96,6998.681407850695,16.426,16.4357,16.426,16.4357,6998.6814
2006-03-30 13:50:00,33.96,34.02,33.96,34.01,36413.42935388985,16.4357,16.4648,16.4357,16.4599,36413.4294
2006-03-30 13:55:00,34.01,34.02,34.01,34.01,6897.2512425195255,16.4599,16.4648,16.4599,16.4599,6897.2512
2006-03-30 14:00:00,34.02,34.1,34.01,34.09,15315.954965006593,16.4648,16.5035,16.4599,16.4986,15315.955
2006-03-30 14:05:00,34.08,34.09,34.06,34.06,16025.96612232478,16.4938,16.4986,16.4841,16.4841,16025.9661
2006-03-30 14:10:00,34.07,34.07,34.06,34.07,30327.61943401968,16.489,16.489,16.4841,16.489,30327.6194
2006-03-30 14:15:00,34.08,34.11,34.07,34.08,30733.34009534436,16.4938,16.5083,16.489,16.4938,30733.3401
2006-03-30 14:20:00,34.09,34.09,34.01,34.02,29211.88761537681,16.4986,16.4986,16.4599,16.4648,29211.8876
2006-03-30 14:25:00,34.03,34.1,34.03,34.08,30226.189268688508,16.4696,16.5035,16.4696,16.4938,30226.1893
2006-03-30 14:30:00,34.08,34.11,34.08,34.11,28197.58596206512,16.4938,16.5083,16.4938,16.5083,28197.586
2006-03-30 14:35:00,34.11,34.11,34.08,34.08,8215.843391824728,16.5083,16.5083,16.4938,16.4938,8215.8434
2006-03-30 14:40:00,34.08,34.09,34.06,34.09,26473.27315143524,16.4938,16.4986,16.4841,16.4986,26473.2732
2006-03-30 14:45:00,34.1,34.11,34.09,34.11,8824.424383811745,16.5035,16.5083,16.4986,16.5083,8824.4244
2006-03-30 14:50:00,34.1,34.11,34.07,34.1,38949.18348716908,16.5035,16.5083,16.489,16.5035,38949.1835
2006-03-30 14:55:00,34.11,34.11,34.08,34.1,18257.42975961051,16.5083,16.5083,16.4938,16.5035,18257.4298
2006-03-30 15:00:00,34.1,34.11,34.08,34.11,12780.200831727356,16.5035,16.5083,16.4938,16.5083,12780.2008
2006-03-30 15:05:00,34.11,34.14,34.11,34.14,25661.83182878588,16.5083,16.5228,16.5083,16.5228,25661.8318
2006-03-30 15:10:00,34.13,34.14,34.13,34.13,26067.55249011056,16.518,16.5228,16.518,16.518,26067.5525
2006-03-30 15:15:00,34.13,34.13,34.12,34.12,12374.480170402678,16.518,16.518,16.5132,16.5132,12374.4802
2006-03-30 15:20:00,34.12,34.24,34.12,34.24,35094.83720458464,16.5132,16.5712,16.5132,16.5712,35094.8372
2006-03-30 15:25:00,34.25,34.27,34.24,34.26,52946.54630287048,16.5761,16.5858,16.5712,16.5809,52946.5463
2006-03-30 15:30:00,34.27,34.27,34.26,34.26,14200.223146363727,16.5858,16.5858,16.5809,16.5809,14200.2231
2006-03-30 15:35:00,34.27,34.27,34.25,34.26,54467.99878283802,16.5858,16.5858,16.5761,16.5809,54467.9988
2006-03-30 15:40:00,34.25,34.25,34.18,34.19,42296.37894309768,16.5761,16.5761,16.5422,16.547,42296.3789
2006-03-30 15:45:00,34.19,34.19,34.16,34.17,26980.423978091083,16.547,16.547,16.5325,16.5374,26980.424
2006-03-30 15:50:00,34.16,34.16,34.12,34.13,101125.874835176,16.5325,16.5325,16.5132,16.518,101125.8748
2006-03-30 15:55:00,34.13,34.16,34.12,34.15,76681.20499036413,16.518,16.5325,16.5132,16.5277,76681.205
2006-03-31 09:30:00,34.07,34.16,34.02,34.02,39152.04381783142,16.489,16.5325,16.4648,16.4648,39152.0438
2006-03-31 09:35:00,34.02,34.07,33.95,34.01,19170.30124759104,16.4648,16.489,16.4309,16.4599,19170.3012
2006-03-31 09:40:00,34.01,34.01,33.9,33.91,26777.563647428746,16.4599,16.4599,16.4067,16.4115,26777.5636
2006-03-31 09:45:00,33.91,33.91,33.86,33.88,64103.86448929912,16.4115,16.4115,16.3873,16.397,64103.8645
2006-03-31 09:50:00,33.86,33.91,33.85,33.91,56496.602089461405,16.3873,16.4115,16.3825,16.4115,56496.6021
2006-03-31 09:55:00,33.92,34.01,33.92,34.01,23430.36819150015,16.4164,16.4599,16.4164,16.4599,23430.3682
2006-03-31 10:00:00,34.03,34.03,33.96,33.97,30023.32893802617,16.4696,16.4696,16.4357,16.4406,30023.3289
2006-03-31 10:05:00,33.99,34.05,33.99,33.99,26574.703316766405,16.4502,16.4793,16.4502,16.4502,26574.7033
2006-03-31 10:10:00,34.0,34.04,34.0,34.02,8418.703722487067,16.4551,16.4744,16.4551,16.4648,8418.7037
2006-03-31 10:15:00,34.02,34.02,34.0,34.01,14910.234303681917,16.4648,16.4648,16.4551,16.4599,14910.2343
2006-03-31 10:20:00,34.01,34.04,34.0,34.04,36819.15001521452,16.4599,16.4744,16.4551,16.4744,36819.15
2006-03-31 10:25:00,34.04,34.05,33.98,33.98,14403.083477026068,16.4744,16.4793,16.4454,16.4454,14403.0835
2006-03-31 10:30:00,33.98,34.02,33.98,34.02,18257.42975961051,16.4454,16.4648,16.4454,16.4648,18257.4298
2006-03-31 10:35:00,34.02,34.03,34.01,34.02,19474.59174358454,16.4648,16.4696,16.4599,16.4648,19474.5917
2006-03-31 10:40:00,34.04,34.04,34.0,34.01,17851.70909828583,16.4744,16.4744,16.4551,16.4599,17851.7091
2006-03-31 10:45:00,34.0,34.02,33.99,34.02,23024.64753017548,16.4551,16.4648,16.4502,16.4648,23024.6475
2006-03-31 10:50:00,34.01,34.02,33.97,33.97,28096.15579673395,16.4599,16.4648,16.4406,16.4406,28096.1558
2006-03-31 10:55:00,33.97,33.98,33.97,33.97,10244.44669844812,16.4406,16.4454,16.4406,16.4406,10244.4467
2006-03-31 11:00:00,33.97,33.98,33.97,33.98,27081.854143422253,16.4406,16.4454,16.4406,16.4454,27081.8541
2006-03-31 11:05:00,33.98,34.01,33.97,34.0,24647.530175474185,16.4454,16.4599,16.4406,16.4551,24647.5302
2006-03-31 11:10:00,33.99,34.02,33.99,34.0,20691.75372755857,16.4502,16.4648,16.4502,16.4551,20691.7537
2006-03-31 11:15:00,34.0,34.01,33.97,33.98,29617.60827670149,16.4551,16.4599,16.4406,16.4454,29617.6083
2006-03-31 11:20:00,33.98,33.99,33.97,33.97,23836.08885282483,16.4454,16.4502,16.4406,16.4406,23836.0889
2006-03-31 11:25:00,33.97,33.98,33.96,33.96,23836.08885282483,16.4406,16.4454,16.4357,16.4357,23836.0889
2006-03-31 11:30:00,33.97,34.01,33.96,33.97,27081.854143422253,16.4406,16.4599,16.4357,16.4406,27081.8541
2006-03-31 11:35:00,33.97,33.97,33.95,33.97,20286.033066233897,16.4406,16.4406,16.4309,16.4406,20286.0331
2006-03-31 11:40:00,33.97,33.98,33.96,33.98,11258.748351759814,16.4406,16.4454,16.4357,16.4454,11258.7484
2006-03-31 11:45:00,33.98,34.01,33.98,33.99,13185.921493052034,16.4454,16.4599,16.4454,16.4502,13185.9215
2006-03-31 11:50:00,34.0,34.01,33.99,34.0,34689.11654325997,16.4551,16.4599,16.4502,16.4551,34689.1165
2006-03-31 11:55:00,33.99,34.0,33.98,33.99,3448.6256212597627,16.4502,16.4551,16.4454,16.4502,3448.6256
2006-03-31 12:00:00,33.98,33.99,33.97,33.97,44426.41241505224,16.4454,16.4502,16.4406,16.4406,44426.4124
2006-03-31 12:05:00,33.97,33.98,33.96,33.98,20387.463231565067,16.4406,16.4454,16.4357,16.4454,20387.4632
2006-03-31 12:10:00,33.96,33.99,33.96,33.98,12070.18967440917,16.4357,16.4502,16.4357,16.4454,12070.1897
2006-03-31 12:15:00,33.98,34.0,33.98,33.99,12475.910335733848,16.4454,16.4551,16.4454,16.4502,12475.9103
2006-03-31 12:20:00,33.99,33.99,33.98,33.99,2941.474794603915,16.4502,16.4502,16.4454,16.4502,2941.4748
2006-03-31 12:25:00,33.99,34.03,33.99,34.03,33066.233897961254,16.4502,16.4696,16.4502,16.4696,33066.2339
2006-03-31 12:30:00,34.03,34.07,34.03,34.07,19677.45207424688,16.4696,16.489,16.4696,16.489,19677.4521
2006-03-31 12:35:00,34.07,34.1,34.07,34.09,15315.954965006593,16.489,16.5035,16.489,16.4986,15315.955
2006-03-31 12:40:00,34.1,34.1,34.08,34.09,7505.832234506543,16.5035,16.5035,16.4938,16.4986,7505.8322
2006-03-31 12:45:00,34.09,34.1,34.09,34.09,36920.580180545694,16.4986,16.5035,16.4986,16.4986,36920.5802
2006-03-31 12:50:00,34.1,34.12,34.1,34.11,21807.48554620144,16.5035,16.5132,16.5035,16.5083,21807.4855
2006-03-31 12:55:00,34.11,34.13,34.09,34.1,35297.69753524698,16.5083,16.518,16.4986,16.5035,35297.6975
2006-03-31 13:00:00,34.11,34.12,34.09,34.09,25966.12232477939,16.5083,16.5132,16.4986,16.4986,25966.1223
2006-03-31 13:05:00,34.09,34.11,34.09,34.09,13084.491327720863,16.4986,16.5083,16.4986,16.4986,13084.4913
2006-03-31 13:10:00,34.11,34.13,34.1,34.12,27893.29546607161,16.5083,16.518,16.5035,16.5132,27893.2955
2006-03-31 13:15:00,34.12,34.13,34.12,34.12,6998.681407850695,16.5132,16.518,16.5132,16.5132,6998.6814
2006-03-31 13:20:00,34.13,34.13,34.1,34.11,12374.480170402678,16.518,16.518,16.5035,16.5083,12374.4802
2006-03-31 13:25:00,34.11,34.11,34.1,34.11,11461.608682422151,16.5083,16.5083,16.5035,16.5083,11461.6087
2006-03-31 13:30:00,34.1,34.11,34.09,34.09,39354.90414849376,16.5035,16.5083,16.4986,16.4986,39354.9041
2006-03-31 13:35:00,34.1,34.11,34.09,34.1,33877.67522061061,16.5035,16.5083,16.4986,16.5035,33877.6752
2006-03-31 13:40:00,34.11,34.11,34.09,34.09,41586.36778577949,16.5083,16.5083,16.4986,16.4986,41586.3678
2006-03-31 13:45:00,34.09,34.1,34.08,34.09,11867.329343746833,16.4986,16.5035,16.4938,16.4986,11867.3293
2006-03-31 13:50:00,34.09,34.09,34.09,34.09,9534.435541129931,16.4986,16.4986,16.4986,16.4986,9534.4355
2006-03-31 13:55:00,34.09,34.1,34.09,34.09,11157.318186428643,16.4986,16.5035,16.4986,16.4986,11157.3182
2006-03-31 14:00:00,34.09,34.13,34.09,34.13,38644.89299117558,16.4986,16.518,16.4986,16.518,38644.893
2006-03-31 14:05:00,34.12,34.14,34.11,34.11,11563.038847753322,16.5132,16.5228,16.5083,16.5083,11563.0388
2006-03-31 14:10:00,34.12,34.12,34.11,34.12,9128.714879805257,16.5132,16.5132,16.5083,16.5132,9128.7149
2006-03-31 14:15:00,34.12,34.12,34.11,34.11,12678.770666396187,16.5132,16.5132,16.5083,16.5083,12678.7707
2006-03-31 14:20:00,34.11,34.12,34.11,34.12,15924.53595699361,16.5083,16.5132,16.5083,16.5132,15924.536
2006-03-31 14:25:00,34.11,34.12,34.1,34.12,15214.524799675424,16.5083,16.5132,16.5035,16.5132,15214.5248
2006-03-31 14:30:00,34.12,34.17,34.12,34.17,31037.630591337864,16.5132,16.5374,16.5132,16.5374,31037.6306
2006-03-31 14:35:00,34.17,34.17,34.15,34.15,16127.396287655947,16.5374,16.5374,16.5277,16.5277,16127.3963
2006-03-31 14:40:00,34.15,34.16,34.13,34.14,23836.08885282483,16.5277,16.5325,16.518,16.5228,23836.0889
2006-03-31 14:45:00,34.13,34.16,34.13,34.15,31849.07191398722,16.518,16.5325,16.518,16.5277,31849.0719
2006-03-31 14:50:00,34.15,34.25,34.14,34.24,26878.99381275992,16.5277,16.5761,16.5228,16.5712,26878.9938
2006-03-31 14:55:00,34.24,34.26,34.22,34.23,27994.72563140278,16.5712,16.5809,16.5616,16.5664,27994.7256
2006-03-31 15:00:00,34.23,34.26,34.23,34.26,48077.89836697434,16.5664,16.5809,16.5664,16.5809,48077.8984
2006-03-31 15:05:00,34.24,34.26,34.24,34.26,41484.93762044832,16.5712,16.5809,16.5712,16.5809,41484.9376
2006-03-31 15:10:00,34.24,34.3,34.24,34.29,47773.60787098083,16.5712,16.6003,16.5712,16.5954,47773.6079
2006-03-31 15:15:00,34.28,34.29,34.22,34.23,88548.53433411097,16.5906,16.5954,16.5616,16.5664,88548.5343
2006-03-31 15:20:00,34.22,34.23,34.21,34.22,10244.44669844812,16.5616,16.5664,16.5567,16.5616,10244.4467
2006-03-31 15:25:00,34.22,34.22,34.19,34.2,13895.93265037022,16.5616,16.5616,16.547,16.5519,13895.9327
2006-03-31 15:30:00,34.19,34.21,34.17,34.17,57713.76407343544,16.547,16.5567,16.5374,16.5374,57713.7641
2006-03-31 15:35:00,34.17,34.17,34.14,34.15,13794.502485039053,16.5374,16.5374,16.5228,16.5277,13794.5025
2006-03-31 15:40:00,34.15,34.15,34.12,34.12,21401.764884876764,16.5277,16.5277,16.5132,16.5132,21401.7649
2006-03-31 15:45:00,34.12,34.13,34.08,34.08,40166.34547114312,16.5132,16.518,16.4938,16.4938,40166.3455
2006-03-31 15:50:00,34.08,34.1,34.07,34.1,53149.40663353281,16.4938,16.5035,16.489,16.5035,53149.4066
2006-03-31 15:55:00,34.1,34.1,34.07,34.09,64509.5851506238,16.5035,16.5035,16.489,16.4986,64509.5852
2006-04-03 09:30:00,34.2,34.21,34.1,34.1,36109.13885789634,16.5519,16.5567,16.5035,16.5035,36109.1389
2006-04-03 09:35:00,34.06,34.14,34.06,34.08,7708.692565168882,16.4841,16.5228,16.4841,16.4938,7708.6926
2006-04-03 09:40:00,34.07,34.19,34.07,34.19,26878.99381275992,16.489,16.547,16.489,16.547,26878.9938
2006-04-03 09:45:00,34.18,34.25,34.18,34.25,31849.07191398722,16.5422,16.5761,16.5422,16.5761,31849.0719
2006-04-03 09:50:00,34.25,34.26,34.22,34.25,12577.340501065017,16.5761,16.5809,16.5616,16.5761,12577.3405
2006-04-03 09:55:00,34.24,34.32,34.23,34.31,23024.64753017548,16.5712,16.61,16.5664,16.6051,23024.6475
2006-04-03 10:00:00,34.31,34.31,34.21,34.28,285424.48524191097,16.6051,16.6051,16.5567,16.5906,285424.4852
2006-04-03 10:05:00,34.3,34.32,34.26,34.27,20488.89339689624,16.6003,16.61,16.5809,16.5858,20488.8934
2006-04-03 10:10:00,34.27,34.28,34.23,34.27,58220.91490009129,16.5858,16.5906,16.5664,16.5858,58220.9149
2006-04-03 10:15:00,34.27,34.42,34.25,34.42,565980.3225479258,16.5858,16.6584,16.5761,16.6584,565980.3225
2006-04-03 10:20:00,34.41,34.41,34.36,34.41,497210.6704533928,16.6535,16.6535,16.6293,16.6535,497210.6705
2006-04-03 10:25:00,34.41,34.44,34.4,34.41,40470.63596713663,16.6535,16.668,16.6487,16.6535,40470.636
2006-04-03 10:30:00,34.41,34.45,34.37,34.38,62176.6913480069,16.6535,16.6729,16.6342,16.639,62176.6913
2006-04-03 10:35:00,34.38,34.43,34.38,34.4,25053.250836798863,16.639,16.6632,16.639,16.6487,25053.2508
2006-04-03 10:40:00,34.41,34.46,34.39,34.46,25864.69215944822,16.6535,16.6777,16.6438,16.6777,25864.6922
2006-04-03 10:45:00,34.47,34.49,34.45,34.45,23024.64753017548,16.6825,16.6922,16.6729,16.6729,23024.6475
2006-04-03 10:50:00,34.43,34.43,34.36,34.41,25966.12232477939,16.6632,16.6632,16.6293,16.6535,25966.1223
2006-04-03 10:55:00,34.4,34.41,34.39,34.39,14605.943807688407,16.6487,16.6535,16.6438,16.6438,14605.9438
2006-04-03 11:00:00,34.39,34.41,34.36,34.41,76072.62399837712,16.6438,16.6535,16.6293,16.6535,76072.624
2006-04-03 11:05:00,34.42,34.42,34.4,34.4,11968.759509078,16.6584,16.6584,16.6487,16.6487,11968.7595
2006-04-03 11:10:00,34.41,34.45,34.4,34.44,16127.396287655947,16.6535,16.6729,16.6487,16.668,16127.3963
2006-04-03 11:15:00,34.44,34.47,34.44,34.47,16228.826452987118,16.668,16.6825,16.668,16.6825,16228.8265
2006-04-03 11:20:00,34.45,34.48,34.45,34.47,12070.18967440917,16.6729,16.6874,16.6729,16.6825,12070.1897
2006-04-03 11:25:00,34.47,34.51,34.46,34.5,18155.99959427934,16.6825,16.7019,16.6777,16.6971,18155.9996
2006-04-03 11:30:00,34.5,34.51,34.47,34.48,33877.67522061061,16.6971,16.7019,16.6825,16.6874,33877.6752
2006-04-03 11:35:00,34.49,34.51,34.48,34.49,10548.737194441626,16.6922,16.7019,16.6874,16.6922,10548.7372
2006-04-03 11:40:00,34.5,34.5,34.48,34.5,15113.094634344254,16.6971,16.6971,16.6874,16.6971,15113.0946
2006-04-03 11:45:00,34.5,34.54,34.5,34.52,30429.04959935085,16.6971,16.7164,16.6971,16.7067,30429.0496
2006-04-03 11:50:00,34.52,34.54,34.5,34.52,35601.98803124049,16.7067,16.7164,16.6971,16.7067,35601.988
2006-04-03 11:55:00,34.53,34.53,34.49,34.49,41687.79795111066,16.7116,16.7116,16.6922,16.6922,41687.798
2006-04-03 12:00:00,34.47,34.51,34.46,34.51,31544.781417993712,16.6825,16.7019,16.6777,16.7019,31544.7814
2006-04-03 12:05:00,34.51,34.52,34.51,34.51,45947.86489501978,16.7019,16.7067,16.7019,16.7019,45947.8649
2006-04-03 12:10:00,34.52,34.57,34.51,34.57,40470.63596713663,16.7067,16.7309,16.7019,16.7309,40470.636
2006-04-03 12:15:00,34.57,34.59,34.56,34.58,9331.575210467594,16.7309,16.7406,16.7261,16.7358,9331.5752
2006-04-03 12:20:00,34.59,34.61,34.58,34.61,19880.31240490922,16.7406,16.7503,16.7358,16.7503,19880.3124
2006-04-03 12:25:00,34.6,34.61,34.6,34.61,8925.854549142916,16.7455,16.7503,16.7455,16.7503,8925.8545
2006-04-03 12:30:00,34.61,34.62,34.61,34.62,19778.88223957805,16.7503,16.7551,16.7503,16.7551,19778.8822
2006-04-03 12:35:00,34.63,34.66,34.63,34.65,15823.10579166244,16.76,16.7745,16.76,16.7697,15823.1058
2006-04-03 12:40:00,34.66,34.76,34.65,34.71,75768.33350238361,16.7745,16.8229,16.7697,16.7987,75768.3335
2006-04-03 12:45:00,34.7,34.72,34.7,34.71,9433.005375798764,16.7939,16.8035,16.7939,16.7987,9433.0054
2006-04-03 12:50:00,34.71,34.71,34.7,34.71,14301.653311694898,16.7987,16.7987,16.7939,16.7987,14301.6533
2006-04-03 12:55:00,34.7,34.75,34.7,34.75,13185.921493052034,16.7939,16.8181,16.7939,16.8181,13185.9215
2006-04-03 13:00:00,34.75,34.75,34.73,34.74,17547.41860229232,16.8181,16.8181,16.8084,16.8132,17547.4186
2006-04-03 13:05:00,34.74,34.74,34.71,34.72,10143.016533116948,16.8132,16.8132,16.7987,16.8035,10143.0165
2006-04-03 13:10:00,34.72,34.73,34.7,34.71,23328.938026168984,16.8035,16.8084,16.7939,16.7987,23328.938
2006-04-03 13:15:00,34.71,34.78,34.7,34.72,37022.010345876864,16.7987,16.8326,16.7939,16.8035,37022.0103
2006-04-03 13:20:00,34.72,34.73,34.71,34.71,7201.541738513034,16.8035,16.8084,16.7987,16.7987,7201.5417
2006-04-03 13:25:00,34.71,34.72,34.7,34.71,8012.983061162389,16.7987,16.8035,16.7939,16.7987,8012.9831
2006-04-03 13:30:00,34.71,34.74,34.71,34.74,20488.89339689624,16.7987,16.8132,16.7987,16.8132,20488.8934
2006-04-03 13:35:00,34.74,34.74,34.72,34.72,12881.630997058524,16.8132,16.8132,16.8035,16.8035,12881.631
2006-04-03 13:40:00,34.72,34.73,34.72,34.73,7404.402069175373,16.8035,16.8084,16.8035,16.8084,7404.4021
2006-04-03 13:45:00,34.73,34.73,34.7,34.7,19880.31240490922,16.8084,16.8084,16.7939,16.7939,19880.3124
2006-04-03 13:50:00,34.7,34.75,34.69,34.75,28704.73678872097,16.7939,16.8181,16.789,16.8181,28704.7368
2006-04-03 13:55:00,34.75,34.75,34.7,34.7,14504.513642357237,16.8181,16.8181,16.7939,16.7939,14504.5136
2006-04-03 14:00:00,34.69,34.71,34.66,34.66,16431.686783649457,16.789,16.7987,16.7745,16.7745,16431.6868
2006-04-03 14:05:00,34.67,34.67,34.65,34.66,11867.329343746833,16.7793,16.7793,16.7697,16.7745,11867.3293
2006-04-03 14:10:00,34.65,34.68,34.65,34.68,35601.98803124049,16.7697,16.7842,16.7697,16.7842,35601.988
2006-04-03 14:15:00,34.69,34.69,34.67,34.67,18054.56942894817,16.789,16.789,16.7793,16.7793,18054.5694
2006-04-03 14:20:00,34.67,34.68,34.66,34.68,20894.614058220915,16.7793,16.7842,16.7745,16.7842,20894.6141
2006-04-03 14:25:00,34.67,34.68,34.65,34.65,24951.820671467696,16.7793,16.7842,16.7697,16.7697,24951.8207
2006-04-03 14:30:00,34.65,34.66,34.61,34.61,16634.547114311797,16.7697,16.7745,16.7503,16.7503,16634.5471
2006-04-03 14:35:00,34.62,34.62,34.57,34.58,45947.86489501978,16.7551,16.7551,16.7309,16.7358,45947.8649
2006-04-03 14:40:00,34.57,34.57,34.54,34.54,10954.457855766304,16.7309,16.7309,16.7164,16.7164,10954.4579
2006-04-03 14:45:00,34.54,34.56,34.53,34.55,27893.29546607161,16.7164,16.7261,16.7116,16.7213,27893.2955
2006-04-03 14:50:00,34.57,34.57,34.54,34.55,16025.96612232478,16.7309,16.7309,16.7164,16.7213,16025.9661
2006-04-03 14:55:00,34.56,34.56,34.53,34.54,13388.781823714373,16.7261,16.7261,16.7116,16.7164,13388.7818
2006-04-03 15:00:00,34.54,34.54,34.51,34.52,25053.250836798863,16.7164,16.7164,16.7019,16.7067,25053.2508
2006-04-03 15:05:00,34.52,34.52,34.49,34.5,28806.166954052136,16.7067,16.7067,16.6922,16.6971,28806.167
2006-04-03 15:10:00,34.49,34.5,34.48,34.49,17953.139263617,16.6922,16.6971,16.6874,16.6922,17953.1393
2006-04-03 15:15:00,34.49,34.5,34.48,34.49,25458.97149812354,16.6922,16.6971,16.6874,16.6922,25458.9715
2006-04-03 15:20:00,34.49,34.5,34.48,34.48,18561.720255604017,16.6922,16.6971,16.6874,16.6874,18561.7203
2006-04-03 15:25:00,34.48,34.48,34.39,34.39,20083.17273557156,16.6874,16.6874,16.6438,16.6438,20083.1727
2006-04-03 15:30:00,34.39,34.4,34.37,34.37,28096.15579673395,16.6438,16.6487,16.6342,16.6342,28096.1558
2006-04-03 15:35:00,34.38,34.38,34.27,34.29,48280.75869763668,16.639,16.639,16.5858,16.5954,48280.7587
2006-04-03 15:40:00,34.29,34.36,34.29,34.34,32660.513236636576,16.5954,16.6293,16.5954,16.6196,32660.5132
2006-04-03 15:45:00,34.34,34.34,34.22,34.25,53757.98762551983,16.6196,16.6196,16.5616,16.5761,53757.9876
2006-04-03 15:50:00,34.26,34.26,34.23,34.23,29009.02728471448,16.5809,16.5809,16.5664,16.5664,29009.0273
2006-04-03 15:55:00,34.24,34.3,34.22,34.27,60046.65787605234,16.5712,16.6003,16.5616,16.5858,60046.6579
2006-04-04 09:30:00,35.25,35.38,35.2,35.28,479561.82168576936,17.06,17.123,17.0359,17.0746,479561.8217
2006-04-04 09:35:00,35.29,35.31,35.2,35.2,300639.0100415864,17.0794,17.0891,17.0359,17.0359,300639.01
2006-04-04 09:40:00,35.2,35.24,35.01,35.04,96155.79673394868,17.0359,17.0552,16.9439,16.9584,96155.7967
2006-04-04 09:45:00,35.0,35.02,34.8,34.81,175169.8955269297,16.9391,16.9487,16.8423,16.8471,175169.8955
2006-04-04 09:50:00,34.78,34.86,34.74,34.84,166345.47114311796,16.8326,16.8713,16.8132,16.8616,166345.4711
2006-04-04 09:55:00,34.85,35.03,34.85,35.02,123034.7905467086,16.8665,16.9536,16.8665,16.9487,123034.7905
2006-04-04 10:00:00,35.02,35.05,34.95,35.04,205700.3752916117,16.9487,16.9633,16.9149,16.9584,205700.3753
2006-04-04 10:05:00,35.0,35.05,34.92,34.94,83172.73557155898,16.9391,16.9633,16.9003,16.91,83172.7356
2006-04-04 10:10:00,34.93,34.93,34.85,34.88,82259.86408357846,16.9052,16.9052,16.8665,16.881,82259.8641
2006-04-04 10:15:00,34.88,34.9,34.85,34.86,57003.75291611726,16.881,16.8907,16.8665,16.8713,57003.7529
2006-04-04 10:20:00,34.86,34.89,34.85,34.86,50715.08266558475,16.8713,16.8858,16.8665,16.8713,50715.0827
2006-04-04 10:25:00,34.85,34.86,34.81,34.81,72826.8587077797,16.8665,16.8713,16.8471,16.8471,72826.8587
2006-04-04 10:30:00,34.82,34.82,34.75,34.76,44527.8425803834,16.8519,16.8519,16.8181,16.8229,44527.8426
2006-04-04 10:35:00,34.76,34.76,34.57,34.6,68769.65209453291,16.8229,16.8229,16.7309,16.7455,68769.6521
2006-04-04 10:40:00,34.59,34.63,34.59,34.6,65726.74713459783,16.7406,16.76,16.7406,16.7455,65726.7471
2006-04-04 10:45:00,34.6,34.61,34.56,34.6,25256.111167461204,16.7455,16.7503,16.7261,16.7455,25256.1112
2006-04-04 10:50:00,34.6,34.6,34.57,34.57,16127.396287655947,16.7455,16.7455,16.7309,16.7309,16127.3963
2006-04-04 10:55:00,34.57,34.57,34.48,34.48,65422.45663860432,16.7309,16.7309,16.6874,16.6874,65422.4566
2006-04-04 11:00:00,34.48,34.49,34.36,34.36,62683.84217466274,16.6874,16.6922,16.6293,16.6293,62683.8422
2006-04-04 11:05:00,34.36,34.38,34.32,34.36,43209.2504310782,16.6293,16.639,16.61,16.6293,43209.2504
2006-04-04 11:10:00,34.35,34.46,34.34,34.43,71203.97606248099,16.6245,16.6777,16.6196,16.6632,71203.9761
2006-04-04 11:15:00,34.44,35.0,34.42,34.54,57815.194238766606,16.668,16.9391,16.6584,16.7164,57815.1942
2006-04-04 11:20:00,34.51,34.54,34.46,34.54,52337.965310883454,16.7019,16.7164,16.6777,16.7164,52337.9653
2006-04-04 11:25:00,34.54,34.65,34.54,34.64,36210.56902322751,16.7164,16.7697,16.7164,16.7648,36210.569
2006-04-04 11:30:00,34.65,34.72,34.65,34.67,47976.46820164317,16.7697,16.8035,16.7697,16.7793,47976.4682
2006-04-04 11:35:00,34.66,34.7,34.64,34.69,29617.60827670149,16.7745,16.7939,16.7648,16.789,29617.6083
2006-04-04 11:40:00,34.69,34.72,34.66,34.7,26574.703316766405,16.789,16.8035,16.7745,16.7939,26574.7033
2006-04-04 11:45:00,34.69,34.73,34.68,34.7,41992.08844710417,16.789,16.8084,16.7842,16.7939,41992.0884
2006-04-04 11:50:00,34.7,34.7,34.6,34.6,17851.70909828583,16.7939,16.7939,16.7455,16.7455,17851.7091
2006-04-04 11:55:00,34.59,34.6,34.55,34.57,15620.245461000102,16.7406,16.7455,16.7213,16.7309,15620.2455
2006-04-04 12:00:00,34.56,34.61,34.56,34.6,24850.39050613653,16.7261,16.7503,16.7261,16.7455,24850.3905
2006-04-04 12:05:00,34.61,34.62,34.56,34.59,37326.300841870376,16.7503,16.7551,16.7261,16.7406,37326.3008
2006-04-04 12:10:00,34.6,34.61,34.59,34.6,113398.92484024748,16.7455,16.7503,16.7406,16.7455,113398.9248
2006-04-04 12:15:00,34.61,34.68,34.61,34.67,84592.75788619535,16.7503,16.7842,16.7503,16.7793,84592.7579
2006-04-04 12:20:00,34.67,34.7,34.66,34.68,97778.6793792474,16.7793,16.7939,16.7745,16.7842,97778.6794
2006-04-04 12:25:00,34.66,34.71,34.66,34.71,52845.116137539306,16.7745,16.7987,16.7745,16.7987,52845.1161
2006-04-04 12:30:00,34.7,34.72,34.68,34.71,71203.97606248099,16.7939,16.8035,16.7842,16.7987,71203.9761
2006-04-04 12:35:00,34.71,34.74,34.71,34.74,81245.56243026676,16.7987,16.8132,16.7987,16.8132,81245.5624
2006-04-04 12:40:00,34.74,34.74,34.71,34.71,382290.2931331778,16.8132,16.8132,16.7987,16.7987,382290.2931
2006-04-04 12:45:00,34.72,34.72,34.71,34.71,167461.20296176084,16.8035,16.8035,16.7987,16.7987,167461.203
2006-04-04 12:50:00,34.71,34.75,34.71,34.74,22517.496703519628,16.7987,16.8181,16.7987,16.8132,22517.4967
2006-04-04 12:55:00,34.73,34.75,34.72,34.74,5882.94958920783,16.8084,16.8181,16.8035,16.8132,5882.9496
2006-04-04 13:00:00,34.75,34.78,34.74,34.77,58220.91490009129,16.8181,16.8326,16.8132,16.8277,58220.9149
2006-04-04 13:05:00,34.77,34.77,34.76,34.76,14098.79298103256,16.8277,16.8277,16.8229,16.8229,14098.793
2006-04-04 13:10:00,34.76,34.76,34.74,34.75,20286.033066233897,16.8229,16.8229,16.8132,16.8181,20286.0331
2006-04-04 13:15:00,34.75,34.76,34.72,34.74,50309.36200426007,16.8181,16.8229,16.8035,16.8132,50309.362
2006-04-04 13:20:00,34.73,34.75,34.73,34.75,25357.54133279237,16.8084,16.8181,16.8084,16.8181,25357.5413
2006-04-04 13:25:00,34.74,34.75,34.74,34.74,100923.01450451365,16.8132,16.8181,16.8132,16.8132,100923.0145
2006-04-04 13:30:00,34.74,34.76,34.74,34.75,22111.77604219495,16.8132,16.8229,16.8132,16.8181,22111.776
2006-04-04 13:35:00,34.75,34.78,34.74,34.77,25458.97149812354,16.8181,16.8326,16.8132,16.8277,25458.9715
2006-04-04 13:40:00,34.77,34.8,34.76,34.8,51932.24464955878,16.8277,16.8423,16.8229,16.8423,51932.2446
2006-04-04 13:45:00,34.79,34.81,34.79,34.8,66335.32812658485,16.8374,16.8471,16.8374,16.8423,66335.3281
2006-04-04 13:50:00,34.79,34.81,34.79,34.8,37630.59133786388,16.8374,16.8471,16.8374,16.8423,37630.5913
2006-04-04 13:55:00,34.79,34.8,34.78,34.78,37427.73100720154,16.8374,16.8423,16.8326,16.8326,37427.731
2006-04-04 14:00:00,34.78,34.79,34.76,34.78,12983.061162389697,16.8326,16.8374,16.8229,16.8326,12983.0612
2006-04-04 14:05:00,34.77,34.77,34.76,34.77,9940.15620245461,16.8277,16.8277,16.8229,16.8277,9940.1562
2006-04-04 14:10:00,34.77,34.77,34.75,34.77,19271.731412922203,16.8277,16.8277,16.8181,16.8277,19271.7314
2006-04-04 14:15:00,34.77,34.8,34.69,34.79,521046.75930621766,16.8277,16.8423,16.789,16.8374,521046.7593
2006-04-04 14:20:00,34.79,34.81,34.61,34.77,186732.93437468304,16.8374,16.8471,16.7503,16.8277,186732.9344
2006-04-04 14:25:00,34.78,34.79,34.65,34.67,143523.68394360482,16.8326,16.8374,16.7697,16.7793,143523.6839
2006-04-04 14:30:00,34.65,34.7,34.64,34.66,43006.39010041586,16.7697,16.7939,16.7648,16.7745,43006.3901
2006-04-04 14:35:00,34.66,34.7,34.65,34.66,29211.88761537681,16.7745,16.7939,16.7697,16.7745,29211.8876
2006-04-04 14:40:00,34.66,34.68,34.65,34.65,23430.36819150015,16.7745,16.7842,16.7697,16.7697,23430.3682
2006-04-04 14:45:00,34.66,34.66,34.62,34.63,28501.87645805863,16.7745,16.7745,16.7551,16.76,28501.8765
2006-04-04 14:50:00,34.63,34.68,34.62,34.68,24444.669844811848,16.76,16.7842,16.7551,16.7842,24444.6698
2006-04-04 14:55:00,34.68,34.7,34.67,34.68,40470.63596713663,16.7842,16.7939,16.7793,16.7842,40470.636
2006-04-04 15:00:00,34.68,34.68,34.67,34.67,13794.502485039053,16.7842,16.7842,16.7793,16.7793,13794.5025
2006-04-04 15:05:00,34.66,34.67,34.65,34.65,82767.0149102343,16.7745,16.7793,16.7697,16.7697,82767.0149
2006-04-04 15:10:00,34.65,34.66,34.65,34.66,48382.18886296784,16.7697,16.7745,16.7697,16.7745,48382.1889
2006-04-04 15:15:00,34.65,34.66,34.61,34.61,140886.49964499442,16.7697,16.7745,16.7503,16.7503,140886.4996
2006-04-04 15:20:00,34.61,34.63,34.6,34.61,218379.14595800792,16.7503,16.76,16.7455,16.7503,218379.146
2006-04-04 15:25:00,34.61,34.63,34.58,34.59,77188.35581701998,16.7503,16.76,16.7358,16.7406,77188.3558
2006-04-04 15:30:00,34.59,34.61,34.59,34.6,61466.68019068871,16.7406,16.7503,16.7406,16.7455,61466.6802
2006-04-04 15:35:00,34.59,34.6,34.49,34.49,803225.4792575312,16.7406,16.7455,16.6922,16.6922,803225.4793
2006-04-04 15:40:00,34.5,34.51,34.49,34.49,126280.55583730602,16.6971,16.7019,16.6922,16.6922,126280.5558
2006-04-04 15:45:00,34.49,34.5,34.46,34.48,75159.75251039659,16.6922,16.6971,16.6777,16.6874,75159.7525
2006-04-04 15:50:00,34.48,34.5,34.48,34.48,82868.44507556547,16.6874,16.6971,16.6874,16.6874,82868.4451
2006-04-04 15:55:00,34.48,34.49,34.4,34.41,337762.4505527944,16.6874,16.6922,16.6487,16.6535,337762.4506
2006-04-05 09:30:00,34.26,34.41,34.21,34.34,101531.59549650064,16.5809,16.6535,16.5567,16.6196,101531.5955
2006-04-05 09:35:00,34.29,34.33,34.09,34.13,30226.189268688508,16.5954,16.6148,16.4986,16.518,30226.1893
2006-04-05 09:40:00,34.13,34.15,34.07,34.08,306724.8199614565,16.518,16.5277,16.489,16.4938,306724.82
2006-04-05 09:45:00,34.07,34.08,33.93,33.93,94025.76326199411,16.489,16.4938,16.4212,16.4212,94025.7633
2006-04-05 09:50:00,33.93,34.02,33.88,33.94,106603.10376305912,16.4212,16.4648,16.397,16.426,106603.1038
2006-04-05 09:55:00,33.95,33.97,33.91,33.97,59032.35622274064,16.4309,16.4406,16.4115,16.4406,59032.3562
2006-04-05 10:00:00,33.99,34.13,33.99,34.11,54062.27812151334,16.4502,16.518,16.4502,16.5083,54062.2781
2006-04-05 10:05:00,34.12,34.12,34.03,34.03,50207.9318389289,16.5132,16.5132,16.4696,16.4696,50207.9318
2006-04-05 10:10:00,34.03,34.03,33.96,33.98,20083.17273557156,16.4696,16.4696,16.4357,16.4454,20083.1727
2006-04-05 10:15:00,33.98,33.99,33.91,33.91,70493.9649051628,16.4454,16.4502,16.4115,16.4115,70493.9649
2006-04-05 10:20:00,33.91,33.93,33.87,33.88,18967.440916928696,16.4115,16.4212,16.3922,16.397,18967.4409
2006-04-05 10:25:00,33.88,33.89,33.83,33.83,39456.33431382493,16.397,16.4018,16.3728,16.3728,39456.3343
2006-04-05 10:30:00,33.82,33.85,33.78,33.78,94431.4839233188,16.368,16.3825,16.3486,16.3486,94431.4839
2006-04-05 10:35:00,33.78,33.8,33.73,33.76,78709.80829698752,16.3486,16.3583,16.3244,16.3389,78709.8083
2006-04-05 10:40:00,33.76,33.81,33.74,33.78,29009.02728471448,16.3389,16.3631,16.3292,16.3486,29009.0273
2006-04-05 10:45:00,33.79,33.81,33.74,33.75,32863.37356729891,16.3534,16.3631,16.3292,16.3341,32863.3736
2006-04-05 10:50:00,33.74,33.81,33.72,33.8,107211.68475504615,16.3292,16.3631,16.3196,16.3583,107211.6848
2006-04-05 10:55:00,33.8,33.82,33.73,33.73,61466.68019068871,16.3583,16.368,16.3244,16.3244,61466.6802
2006-04-05 11:00:00,33.73,33.76,33.71,33.72,36616.28968455218,16.3244,16.3389,16.3147,16.3196,36616.2897
2006-04-05 11:05:00,33.72,33.72,33.64,33.65,29820.46860736383,16.3196,16.3196,16.2809,16.2857,29820.4686
2006-04-05 11:10:00,33.66,33.7,33.63,33.63,58018.05456942895,16.2905,16.3099,16.276,16.276,58018.0546
2006-04-05 11:15:00,33.63,33.66,33.63,33.64,37326.300841870376,16.276,16.2905,16.276,16.2809,37326.3008
2006-04-05 11:20:00,33.65,33.71,33.63,33.69,34587.6863779288,16.2857,16.3147,16.276,16.3051,34587.6864
2006-04-05 11:25:00,33.69,33.7,33.67,33.68,22314.636372857287,16.3051,16.3099,16.2954,16.3002,22314.6364
2006-04-05 11:30:00,33.67,33.68,33.61,33.62,54366.56861750685,16.2954,16.3002,16.2663,16.2712,54366.5686
2006-04-05 11:35:00,33.62,33.62,33.47,33.48,77999.79713966933,16.2712,16.2712,16.1986,16.2034,77999.7971
2006-04-05 11:40:00,33.48,33.49,33.42,33.42,46860.7363830003,16.2034,16.2083,16.1744,16.1744,46860.7364
2006-04-05 11:45:00,33.42,33.44,33.25,33.28,192108.73313723505,16.1744,16.1841,16.0921,16.1066,192108.7331
2006-04-05 11:50:00,33.27,33.29,33.24,33.27,134293.5388984684,16.1018,16.1115,16.0873,16.1018,134293.5389
2006-04-05 11:55:00,33.27,33.39,33.26,33.39,112688.9136829293,16.1018,16.1599,16.0969,16.1599,112688.9137
2006-04-05 12:00:00,33.39,33.44,33.39,33.43,41079.216959123645,16.1599,16.1841,16.1599,16.1792,41079.217
2006-04-05 12:05:00,33.43,33.45,33.4,33.44,50309.36200426007,16.1792,16.1889,16.1647,16.1841,50309.362
2006-04-05 12:10:00,33.44,33.44,33.42,33.42,18764.580586266355,16.1841,16.1841,16.1744,16.1744,18764.5806
2006-04-05 12:15:00,33.43,33.43,33.35,33.37,48585.04919363018,16.1792,16.1792,16.1405,16.1502,48585.0492
2006-04-05 12:20:00,33.37,33.46,33.36,33.46,88142.81367278629,16.1502,16.1937,16.1453,16.1937,88142.8137
2006-04-05 12:25:00,33.46,33.47,33.43,33.46,14808.804138350746,16.1937,16.1986,16.1792,16.1937,14808.8041
2006-04-05 12:30:00,33.47,33.52,33.45,33.51,47672.17770564966,16.1986,16.2228,16.1889,16.2179,47672.1777
2006-04-05 12:35:00,33.5,33.51,33.46,33.46,17445.988436961154,16.2131,16.2179,16.1937,16.1937,17445.9884
2006-04-05 12:40:00,33.47,33.55,33.45,33.55,26878.99381275992,16.1986,16.2373,16.1889,16.2373,26878.9938
2006-04-05 12:45:00,33.54,33.63,33.54,33.63,32051.93224464956,16.2325,16.276,16.2325,16.276,32051.9322
2006-04-05 12:50:00,33.64,33.66,33.6,33.65,30530.47976468201,16.2809,16.2905,16.2615,16.2857,30530.4798
2006-04-05 12:55:00,33.64,33.66,33.62,33.63,16330.256618318288,16.2809,16.2905,16.2712,16.276,16330.2566
2006-04-05 13:00:00,33.61,33.69,33.61,33.68,36311.99918855868,16.2663,16.3051,16.2663,16.3002,36311.9992
2006-04-05 13:05:00,33.67,33.7,33.58,33.61,45136.423572370426,16.2954,16.3099,16.2518,16.2663,45136.4236
2006-04-05 13:10:00,33.61,33.66,33.58,33.64,29516.17811137032,16.2663,16.2905,16.2518,16.2809,29516.1781
2006-04-05 13:15:00,33.64,33.65,33.61,33.62,11867.329343746833,16.2809,16.2857,16.2663,16.2712,11867.3293
2006-04-05 13:20:00,33.62,33.63,33.6,33.6,25763.26199411705,16.2712,16.276,16.2615,16.2615,25763.262
2006-04-05 13:25:00,33.6,33.64,33.58,33.64,18561.720255604017,16.2615,16.2809,16.2518,16.2809,18561.7203
2006-04-05 13:30:00,33.64,33.72,33.63,33.71,23531.79835683132,16.2809,16.3196,16.276,16.3147,23531.7984
2006-04-05 13:35:00,33.71,33.72,33.7,33.7,14504.513642357237,16.3147,16.3196,16.3099,16.3099,14504.5136
2006-04-05 13:40:00,33.7,33.71,33.66,33.7,24951.820671467696,16.3099,16.3147,16.2905,16.3099,24951.8207
2006-04-05 13:45:00,33.71,33.78,33.71,33.78,56598.032254792575,16.3147,16.3486,16.3147,16.3486,56598.0323
2006-04-05 13:50:00,33.77,33.87,33.77,33.84,77289.78598235115,16.3438,16.3922,16.3438,16.3776,77289.786
2006-04-05 13:55:00,33.84,33.84,33.81,33.81,14504.513642357237,16.3776,16.3776,16.3631,16.3631,14504.5136
2006-04-05 14:00:00,33.81,33.84,33.79,33.84,29516.17811137032,16.3631,16.3776,16.3534,16.3776,29516.1781
2006-04-05 14:05:00,33.84,33.86,33.83,33.85,24647.530175474185,16.3776,16.3873,16.3728,16.3825,24647.5302
2006-04-05 14:10:00,33.86,33.88,33.81,33.81,17851.70909828583,16.3873,16.397,16.3631,16.3631,17851.7091
2006-04-05 14:15:00,33.82,33.83,33.8,33.82,14403.083477026068,16.368,16.3728,16.3583,16.368,14403.0835
2006-04-05 14:20:00,33.81,33.82,33.81,33.81,32051.93224464956,16.3631,16.368,16.3631,16.3631,32051.9322
2006-04-05 14:25:00,33.81,33.83,33.81,33.82,50512.22233492241,16.3631,16.3728,16.3631,16.368,50512.2223
2006-04-05 14:30:00,33.83,33.85,33.82,33.83,25256.111167461204,16.3728,16.3825,16.368,16.3728,25256.1112
2006-04-05 14:35:00,33.83,33.84,33.82,33.84,24850.39050613653,16.3728,16.3776,16.368,16.3776,24850.3905
2006-04-05 14:40:00,33.84,33.92,33.84,33.91,72218.27771579268,16.3776,16.4164,16.3776,16.4115,72218.2777
2006-04-05 14:45:00,33.92,33.94,33.87,33.89,34587.6863779288,16.4164,16.426,16.3922,16.4018,34587.6864
2006-04-05 14:50:00,33.89,33.9,33.87,33.89,22821.78719951313,16.4018,16.4067,16.3922,16.4018,22821.7872
2006-04-05 14:55:00,33.9,33.91,33.87,33.91,10853.027690435136,16.4067,16.4115,16.3922,16.4115,10853.0277
2006-04-05 15:00:00,33.91,33.91,33.88,33.91,123643.3715386956,16.4115,16.4115,16.397,16.4115,123643.3715
2006-04-05 15:05:00,33.91,33.92,33.88,33.88,41789.22811644183,16.4115,16.4164,16.397,16.397,41789.2281
2006-04-05 15:10:00,33.88,33.88,33.84,33.84,13997.36281570139,16.397,16.397,16.3776,16.3776,13997.3628
2006-04-05 15:15:00,33.84,33.89,33.83,33.88,37022.010345876864,16.3776,16.4018,16.3728,16.397,37022.0103
2006-04-05 15:20:00,33.87,33.89,33.87,33.87,63495.2834973121,16.3922,16.4018,16.3922,16.3922,63495.2835
2006-04-05 15:25:00,33.88,33.88,33.85,33.87,40166.34547114312,16.397,16.397,16.3825,16.3922,40166.3455
2006-04-05 15:30:00,33.87,33.89,33.84,33.85,44832.13307637692,16.3922,16.4018,16.3776,16.3825,44832.1331
2006-04-05 15:35:00,33.85,33.85,33.79,33.82,69073.94259052642,16.3825,16.3825,16.3534,16.368,69073.9426
2006-04-05 15:40:00,33.82,33.88,33.82,33.86,42499.23927376002,16.368,16.397,16.368,16.3873,42499.2393
2006-04-05 15:45:00,33.86,33.87,33.82,33.84,30327.61943401968,16.3873,16.3922,16.368,16.3776,30327.6194
2006-04-05 15:50:00,33.83,33.84,33.83,33.83,43107.82026574703,16.3728,16.3776,16.3728,16.3728,43107.8203
2006-04-05 15:55:00,33.84,33.9,33.83,33.86,88751.39466477331,16.3776,16.4067,16.3728,16.3873,88751.3947
2006-04-06 09:30:00,33.75,33.76,33.63,33.65,42296.37894309768,16.3341,16.3389,16.276,16.2857,42296.3789
2006-04-06 09:35:00,33.69,33.77,33.64,33.76,17851.70909828583,16.3051,16.3438,16.2809,16.3389,17851.7091
2006-04-06 09:40:00,33.75,33.83,33.73,33.82,24444.669844811848,16.3341,16.3728,16.3244,16.368,24444.6698
2006-04-06 09:45:00,33.82,33.82,33.79,33.82,81346.99259559793,16.368,16.368,16.3534,16.368,81346.9926
2006-04-06 09:50:00,33.81,33.87,33.8,33.83,70798.2554011563,16.3631,16.3922,16.3583,16.3728,70798.2554
2006-04-06 09:55:00,33.82,33.86,33.79,33.85,289075.97119383304,16.368,16.3873,16.3534,16.3825,289075.9712
2006-04-06 10:00:00,33.85,33.87,33.84,33.86,45947.86489501978,16.3825,16.3922,16.3776,16.3873,45947.8649
2006-04-06 10:05:00,33.87,33.87,33.82,33.84,42600.66943909119,16.3922,16.3922,16.368,16.3776,42600.6694
2006-04-06 10:10:00,33.84,33.85,33.81,33.82,19373.161578253374,16.3776,16.3825,16.3631,16.368,19373.1616
2006-04-06 10:15:00,33.81,33.83,33.81,33.83,75869.76366771478,16.3631,16.3728,16.3631,16.3728,75869.7637
2006-04-06 10:20:00,33.82,33.84,33.78,33.79,151029.51617811137,16.368,16.3776,16.3486,16.3534,151029.5162
2006-04-06 10:25:00,33.79,33.82,33.77,33.82,31646.211583324883,16.3534,16.368,16.3438,16.368,31646.2116
2006-04-06 10:30:00,33.82,33.84,33.8,33.83,69073.94259052642,16.368,16.3776,16.3583,16.3728,69073.9426
2006-04-06 10:35:00,33.84,33.89,33.83,33.89,19981.74257024039,16.3776,16.4018,16.3728,16.4018,19981.7426
2006-04-06 10:40:00,33.9,33.9,33.85,33.87,22111.77604219495,16.4067,16.4067,16.3825,16.3922,22111.776
2006-04-06 10:45:00,33.86,33.89,33.84,33.89,19677.45207424688,16.3873,16.4018,16.3776,16.4018,19677.4521
2006-04-06 10:50:00,33.87,33.9,33.86,33.89,20488.89339689624,16.3922,16.4067,16.3873,16.4018,20488.8934
2006-04-06 10:55:00,33.87,33.9,33.82,33.85,32051.93224464956,16.3922,16.4067,16.368,16.3825,32051.9322
2006-04-06 11:00:00,33.86,33.87,33.83,33.85,30226.189268688508,16.3873,16.3922,16.3728,16.3825,30226.1893
2006-04-06 11:05:00,33.85,33.87,33.82,33.85,322547.925753119,16.3825,16.3922,16.368,16.3825,322547.9258
2006-04-06 11:10:00,33.86,33.88,33.85,33.86,22010.34587686378,16.3873,16.397,16.3825,16.3873,22010.3459
2006-04-06 11:15:00,33.85,33.86,33.82,33.83,20387.463231565067,16.3825,16.3873,16.368,16.3728,20387.4632
2006-04-06 11:20:00,33.84,33.9,33.83,33.9,14403.083477026068,16.3776,16.4067,16.3728,16.4067,14403.0835
2006-04-06 11:25:00,33.89,33.93,33.89,33.93,5274.368597220813,16.4018,16.4212,16.4018,16.4212,5274.3686
2006-04-06 11:30:00,33.93,33.98,33.93,33.97,10853.027690435136,16.4212,16.4454,16.4212,16.4406,10853.0277
2006-04-06 11:35:00,33.97,34.0,33.94,33.94,27893.29546607161,16.4406,16.4551,16.426,16.426,27893.2955
2006-04-06 11:40:00,33.94,33.96,33.93,33.94,25458.97149812354,16.426,16.4357,16.4212,16.426,25458.9715
2006-04-06 11:45:00,33.93,33.96,33.93,33.96,30429.04959935085,16.4212,16.4357,16.4212,16.4357,30429.0496
2006-04-06 11:50:00,33.96,33.97,33.91,33.93,100618.72400852012,16.4357,16.4406,16.4115,16.4212,100618.724
2006-04-06 11:55:00,33.93,33.93,33.89,33.9,18764.580586266355,16.4212,16.4212,16.4018,16.4067,18764.5806
2006-04-06 12:00:00,33.9,33.91,33.88,33.88,31849.07191398722,16.4067,16.4115,16.397,16.397,31849.0719
2006-04-06 12:05:00,33.88,33.91,33.88,33.89,15214.524799675424,16.397,16.4115,16.397,16.4018,15214.5248
2006-04-06 12:10:00,33.89,33.91,33.87,33.88,9940.15620245461,16.4018,16.4115,16.3922,16.397,9940.1562
2006-04-06 12:15:00,33.88,33.91,33.83,33.86,36717.71984988335,16.397,16.4115,16.3728,16.3873,36717.7198
2006-04-06 12:20:00,33.87,33.88,33.86,33.86,54265.13845217568,16.3922,16.397,16.3873,16.3873,54265.1385
2006-04-06 12:25:00,33.87,33.89,33.85,33.88,12374.480170402678,16.3922,16.4018,16.3825,16.397,12374.4802
2006-04-06 12:30:00,33.88,33.89,33.87,33.88,31037.630591337864,16.397,16.4018,16.3922,16.397,31037.6306
2006-04-06 12:35:00,33.87,33.91,33.87,33.89,13388.781823714373,16.3922,16.4115,16.3922,16.4018,13388.7818
2006-04-06 12:40:00,33.91,33.92,33.89,33.91,24140.37934881834,16.4115,16.4164,16.4018,16.4115,24140.3793
2006-04-06 12:45:00,33.91,33.94,33.9,33.92,16431.686783649457,16.4115,16.426,16.4067,16.4164,16431.6868
2006-04-06 12:50:00,33.92,33.96,33.91,33.94,19373.161578253374,16.4164,16.4357,16.4115,16.426,19373.1616
2006-04-06 12:55:00,33.94,33.94,33.91,33.92,21503.19505020793,16.426,16.426,16.4115,16.4164,21503.1951
2006-04-06 13:00:00,33.92,33.99,33.92,33.98,27386.14463941576,16.4164,16.4502,16.4164,16.4454,27386.1446
2006-04-06 13:05:00,33.99,34.01,33.97,33.99,52540.825641545794,16.4502,16.4599,16.4406,16.4502,52540.8256
2006-04-06 13:10:00,33.99,34.01,33.99,34.01,25966.12232477939,16.4502,16.4599,16.4502,16.4599,25966.1223
2006-04-06 13:15:00,34.01,34.09,34.0,34.08,36717.71984988335,16.4599,16.4986,16.4551,16.4938,36717.7198
2006-04-06 13:20:00,34.09,34.15,34.08,34.11,47773.60787098083,16.4986,16.5277,16.4938,16.5083,47773.6079
2006-04-06 13:25:00,34.1,34.12,34.1,34.1,14605.943807688407,16.5035,16.5132,16.5035,16.5035,14605.9438
2006-04-06 13:30:00,34.11,34.11,34.07,34.07,11360.178517090982,16.5083,16.5083,16.489,16.489,11360.1785
2006-04-06 13:35:00,34.07,34.08,34.01,34.03,80535.55127294858,16.489,16.4938,16.4599,16.4696,80535.5513
2006-04-06 13:40:00,34.03,34.03,33.99,34.0,53250.83679886398,16.4696,16.4696,16.4502,16.4551,53250.8368
2006-04-06 13:45:00,34.01,34.01,33.99,34.0,94228.62359265646,16.4599,16.4599,16.4502,16.4551,94228.6236
2006-04-06 13:50:00,34.01,34.02,33.99,34.0,31341.92108733137,16.4599,16.4648,16.4502,16.4551,31341.9211
2006-04-06 13:55:00,33.99,34.03,33.99,34.02,33167.664063292425,16.4502,16.4696,16.4502,16.4648,33167.6641
2006-04-06 14:00:00,34.03,34.03,34.01,34.03,10751.597525103964,16.4696,16.4696,16.4599,16.4696,10751.5975
2006-04-06 14:05:00,34.02,34.04,34.02,34.03,7911.552895831221,16.4648,16.4744,16.4648,16.4696,7911.5529
2006-04-06 14:10:00,34.03,34.05,34.01,34.03,58220.91490009129,16.4696,16.4793,16.4599,16.4696,58220.9149
2006-04-06 14:15:00,34.04,34.08,34.04,34.06,48483.61902829901,16.4744,16.4938,16.4744,16.4841,48483.619
2006-04-06 14:20:00,34.06,34.07,34.05,34.06,9128.714879805257,16.4841,16.489,16.4793,16.4841,9128.7149
2006-04-06 14:25:00,34.06,34.06,34.01,34.01,22213.20620752612,16.4841,16.4841,16.4599,16.4599,22213.2062
2006-04-06 14:30:00,34.02,34.02,33.94,33.97,18358.85992494168,16.4648,16.4648,16.426,16.4406,18358.8599
2006-04-06 14:35:00,33.96,33.97,33.93,33.93,13388.781823714373,16.4357,16.4406,16.4212,16.4212,13388.7818
2006-04-06 14:40:00,33.95,34.01,33.95,33.98,124860.53352266963,16.4309,16.4599,16.4309,16.4454,124860.5335
2006-04-06 14:45:00,33.97,33.98,33.93,33.96,26574.703316766405,16.4406,16.4454,16.4212,16.4357,26574.7033
2006-04-06 14:50:00,33.95,33.96,33.95,33.96,31240.490922000205,16.4309,16.4357,16.4309,16.4357,31240.4909
2006-04-06 14:55:00,33.95,34.01,33.95,33.99,17141.697940967642,16.4309,16.4599,16.4309,16.4502,17141.6979
2006-04-06 15:00:00,33.99,34.01,33.95,33.97,23734.658687493666,16.4502,16.4599,16.4309,16.4406,23734.6587
2006-04-06 15:05:00,33.97,33.98,33.95,33.95,18561.720255604017,16.4406,16.4454,16.4309,16.4309,18561.7203
2006-04-06 15:10:00,33.96,33.96,33.93,33.94,21401.764884876764,16.4357,16.4357,16.4212,16.426,21401.7649
2006-04-06 15:15:00,33.94,33.96,33.92,33.96,29617.60827670149,16.426,16.4357,16.4164,16.4357,29617.6083
2006-04-06 15:20:00,33.96,33.99,33.95,33.96,27893.29546607161,16.4357,16.4502,16.4309,16.4357,27893.2955
2006-04-06 15:25:00,33.96,33.96,33.92,33.96,26168.982655441727,16.4357,16.4357,16.4164,16.4357,26168.9827
2006-04-06 15:30:00,33.94,33.96,33.9,33.94,36819.15001521452,16.426,16.4357,16.4067,16.426,36819.15
2006-04-06 15:35:00,33.94,33.99,33.93,33.95,116847.55046150726,16.426,16.4502,16.4212,16.4309,116847.5505
2006-04-06 15:40:00,33.96,34.0,33.95,33.99,39659.19464448728,16.4357,16.4551,16.4309,16.4502,39659.1946
2006-04-06 15:45:00,33.99,34.07,33.99,34.07,98082.9698752409,16.4502,16.489,16.4502,16.489,98082.9699
2006-04-06 15:50:00,34.07,34.09,34.05,34.06,46455.01572167563,16.489,16.4986,16.4793,16.4841,46455.0157
2006-04-06 15:55:00,34.07,34.07,34.02,34.03,51425.09382290293,16.489,16.489,16.4648,16.4696,51425.0938
2006-04-07 09:30:00,33.97,34.11,33.97,34.07,35703.41819657166,16.4406,16.5083,16.4406,16.489,35703.4182
2006-04-07 09:35:00,34.07,34.21,34.06,34.13,21300.3347195456,16.489,16.5567,16.4841,16.518,21300.3347
2006-04-07 09:40:00,34.14,34.2,34.09,34.18,16634.547114311797,16.5228,16.5519,16.4986,16.5422,16634.5471
2006-04-07 09:45:00,34.17,34.21,34.17,34.2,41586.36778577949,16.5374,16.5567,16.5374,16.5519,41586.3678
2006-04-07 09:50:00,34.21,34.24,34.18,34.24,27183.284308753424,16.5567,16.5712,16.5422,16.5712,27183.2843
2006-04-07 09:55:00,34.24,34.24,34.2,34.2,26270.412820772897,16.5712,16.5712,16.5519,16.5519,26270.4128
2006-04-07 10:00:00,34.2,34.24,34.17,34.21,7302.971903844204,16.5519,16.5712,16.5374,16.5567,7302.9719
2006-04-07 10:05:00,34.22,34.24,34.18,34.18,22314.636372857287,16.5616,16.5712,16.5422,16.5422,22314.6364
2006-04-07 10:10:00,34.19,34.2,34.18,34.2,10751.597525103964,16.547,16.5519,16.5422,16.5519,10751.5975
2006-04-07 10:15:00,34.2,34.2,34.13,34.15,23024.64753017548,16.5519,16.5519,16.518,16.5277,23024.6475
2006-04-07 10:20:00,34.13,34.13,33.95,34.0,49802.21117760422,16.518,16.518,16.4309,16.4551,49802.2112
2006-04-07 10:25:00,34.01,34.03,33.94,33.97,63799.57399330561,16.4599,16.4696,16.426,16.4406,63799.574
2006-04-07 10:30:00,33.98,34.06,33.95,34.05,8722.994218480577,16.4454,16.4841,16.4309,16.4793,8722.9942
2006-04-07 10:35:00,34.04,34.05,33.99,34.02,18257.42975961051,16.4744,16.4793,16.4502,16.4648,18257.4298
2006-04-07 10:40:00,34.01,34.01,33.98,33.99,40876.3566284613,16.4599,16.4599,16.4454,16.4502,40876.3566
2006-04-07 10:45:00,33.99,33.99,33.91,33.97,34384.826047266455,16.4502,16.4502,16.4115,16.4406,34384.826
2006-04-07 10:50:00,33.96,33.99,33.96,33.99,28907.597119383303,16.4357,16.4502,16.4357,16.4502,28907.5971
2006-04-07 10:55:00,33.98,33.98,33.93,33.97,28806.166954052136,16.4454,16.4454,16.4212,16.4406,28806.167
2006-04-07 11:00:00,33.95,34.01,33.95,34.01,73638.30003042905,16.4309,16.4599,16.4309,16.4599,73638.3
2006-04-07 11:05:00,34.01,34.06,34.0,34.05,9128.714879805257,16.4599,16.4841,16.4551,16.4793,9128.7149
2006-04-07 11:10:00,34.03,34.08,34.03,34.06,12881.630997058524,16.4696,16.4938,16.4696,16.4841,12881.631
2006-04-07 11:15:00,34.06,34.08,34.06,34.06,65219.59630794198,16.4841,16.4938,16.4841,16.4841,65219.5963
2006-04-07 11:20:00,34.06,34.06,34.01,34.02,9737.29587179227,16.4841,16.4841,16.4599,16.4648,9737.2959
2006-04-07 11:25:00,34.02,34.03,34.01,34.03,15721.67562633127,16.4648,16.4696,16.4599,16.4696,15721.6756
2006-04-07 11:30:00,34.03,34.03,33.96,33.96,35703.41819657166,16.4696,16.4696,16.4357,16.4357,35703.4182
2006-04-07 11:35:00,33.95,33.98,33.94,33.95,87229.94218480577,16.4309,16.4454,16.426,16.4309,87229.9422
2006-04-07 11:40:00,33.94,33.97,33.93,33.95,19068.871082259862,16.426,16.4406,16.4212,16.4309,19068.8711
2006-04-07 11:45:00,33.96,33.99,33.93,33.97,29414.74794603915,16.4357,16.4502,16.4212,16.4406,29414.7479
2006-04-07 11:50:00,33.95,34.01,33.94,34.0,27284.714474084594,16.4309,16.4599,16.426,16.4551,27284.7145
2006-04-07 11:55:00,33.99,33.99,33.93,33.93,14200.223146363727,16.4502,16.4502,16.4212,16.4212,14200.2231
2006-04-07 12:00:00,33.92,33.94,33.91,33.94,12475.910335733848,16.4164,16.426,16.4115,16.426,12475.9103
2006-04-07 12:05:00,33.94,33.96,33.93,33.96,11360.178517090982,16.426,16.4357,16.4212,16.4357,11360.1785
2006-04-07 12:10:00,33.95,33.95,33.9,33.92,54873.71944416269,16.4309,16.4309,16.4067,16.4164,54873.7194
2006-04-07 12:15:00,33.91,33.97,33.91,33.97,15924.53595699361,16.4115,16.4406,16.4115,16.4406,15924.536
2006-04-07 12:20:00,33.98,34.01,33.98,34.01,8317.273557155899,16.4454,16.4599,16.4454,16.4599,8317.2736
2006-04-07 12:25:00,34.0,34.06,34.0,34.04,10853.027690435136,16.4551,16.4841,16.4551,16.4744,10853.0277
2006-04-07 12:30:00,34.04,34.09,34.04,34.08,23836.08885282483,16.4744,16.4986,16.4744,16.4938,23836.0889
2006-04-07 12:35:00,34.07,34.07,34.03,34.04,38239.172329850895,16.489,16.489,16.4696,16.4744,38239.1723
2006-04-07 12:40:00,34.04,34.05,33.98,34.02,17445.988436961154,16.4744,16.4793,16.4454,16.4648,17445.9884
2006-04-07 12:45:00,34.03,34.04,34.0,34.0,16127.396287655947,16.4696,16.4744,16.4551,16.4551,16127.3963
2006-04-07 12:50:00,34.0,34.02,33.98,33.99,15721.67562633127,16.4551,16.4648,16.4454,16.4502,15721.6756
2006-04-07 12:55:00,33.97,34.0,33.91,33.91,15011.664469013083,16.4406,16.4551,16.4115,16.4115,15011.6645
2006-04-07 13:00:00,33.91,33.92,33.91,33.91,17750.27893295466,16.4115,16.4164,16.4115,16.4115,17750.2789
2006-04-07 13:05:00,33.92,33.99,33.92,33.99,17243.128106298813,16.4164,16.4502,16.4164,16.4502,17243.1281
2006-04-07 13:10:00,34.0,34.0,33.97,33.98,7505.832234506543,16.4551,16.4551,16.4406,16.4454,7505.8322
2006-04-07 13:15:00,33.98,34.01,33.96,33.98,10447.307029110458,16.4454,16.4599,16.4357,16.4454,10447.307
2006-04-07 13:20:00,33.97,33.99,33.95,33.95,8824.424383811745,16.4406,16.4502,16.4309,16.4309,8824.4244
2006-04-07 13:25:00,33.95,33.97,33.94,33.94,13388.781823714373,16.4309,16.4406,16.426,16.426,13388.7818
2006-04-07 13:30:00,33.96,33.97,33.91,33.92,11157.318186428643,16.4357,16.4406,16.4115,16.4164,11157.3182
2006-04-07 13:35:00,33.92,33.97,33.91,33.94,22821.78719951313,16.4164,16.4406,16.4115,16.426,22821.7872
2006-04-07 13:40:00,33.93,33.93,33.9,33.91,42600.66943909119,16.4212,16.4212,16.4067,16.4115,42600.6694
2006-04-07 13:45:00,33.91,33.97,33.91,33.94,14910.234303681917,16.4115,16.4406,16.4115,16.426,14910.2343
2006-04-07 13:50:00,33.95,33.96,33.94,33.94,5172.938431889644,16.4309,16.4357,16.426,16.426,5172.9384
2006-04-07 13:55:00,33.95,33.96,33.91,33.94,13287.351658383202,16.4309,16.4357,16.4115,16.426,13287.3517
2006-04-07 14:00:00,33.95,33.99,33.92,33.99,14707.373973019576,16.4309,16.4502,16.4164,16.4502,14707.374
2006-04-07 14:05:00,33.98,34.02,33.98,34.02,31139.06075666904,16.4454,16.4648,16.4454,16.4648,31139.0608
2006-04-07 14:10:00,34.02,34.05,33.99,34.0,14403.083477026068,16.4648,16.4793,16.4502,16.4551,14403.0835
2006-04-07 14:15:00,34.0,34.0,33.92,33.92,7302.971903844204,16.4551,16.4551,16.4164,16.4164,7302.9719
2006-04-07 14:20:00,33.91,33.96,33.91,33.94,13794.502485039053,16.4115,16.4357,16.4115,16.426,13794.5025
2006-04-07 14:25:00,33.94,33.98,33.94,33.95,33674.81488994827,16.426,16.4454,16.426,16.4309,33674.8149
2006-04-07 14:30:00,33.94,33.99,33.94,33.97,9940.15620245461,16.426,16.4502,16.426,16.4406,9940.1562
2006-04-07 14:35:00,33.97,33.97,33.92,33.95,9635.865706461102,16.4406,16.4406,16.4164,16.4309,9635.8657
2006-04-07 14:40:00,33.95,34.05,33.94,33.97,29719.03844203266,16.4309,16.4793,16.426,16.4406,29719.0384
2006-04-07 14:45:00,33.97,33.98,33.96,33.98,10041.58636778578,16.4406,16.4454,16.4357,16.4454,10041.5864
2006-04-07 14:50:00,34.0,34.0,33.95,33.95,5882.94958920783,16.4551,16.4551,16.4309,16.4309,5882.9496
2006-04-07 14:55:00,33.95,33.98,33.93,33.95,10345.876863779287,16.4309,16.4454,16.4212,16.4309,10345.8769
2006-04-07 15:00:00,33.95,33.95,33.91,33.93,9737.29587179227,16.4309,16.4309,16.4115,16.4212,9737.2959
2006-04-07 15:05:00,33.92,33.94,33.91,33.92,8012.983061162389,16.4164,16.426,16.4115,16.4164,8012.9831
2006-04-07 15:10:00,33.93,33.93,33.92,33.93,25864.69215944822,16.4212,16.4212,16.4164,16.4212,25864.6922
2006-04-07 15:15:00,33.91,33.92,33.91,33.91,16025.96612232478,16.4115,16.4164,16.4115,16.4115,16025.9661
2006-04-07 15:20:00,33.91,33.91,33.88,33.89,34283.395881935285,16.4115,16.4115,16.397,16.4018,34283.3959
2006-04-07 15:25:00,33.9,33.91,33.88,33.89,26168.982655441727,16.4067,16.4115,16.397,16.4018,26168.9827
2006-04-07 15:30:00,33.88,33.99,33.88,33.96,24748.960340805355,16.397,16.4502,16.397,16.4357,24748.9603
2006-04-07 15:35:00,33.98,33.98,33.96,33.96,17445.988436961154,16.4454,16.4454,16.4357,16.4357,17445.9884
2006-04-07 15:40:00,33.97,33.98,33.91,33.96,33674.81488994827,16.4406,16.4454,16.4115,16.4357,33674.8149
2006-04-07 15:45:00,33.95,33.96,33.93,33.96,19981.74257024039,16.4309,16.4357,16.4212,16.4357,19981.7426
2006-04-07 15:50:00,33.95,33.97,33.94,33.94,21706.05538087027,16.4309,16.4406,16.426,16.426,21706.0554
2006-04-07 15:55:00,33.94,33.95,33.92,33.92,58525.2053960848,16.426,16.4309,16.4164,16.4164,58525.2054
2006-04-10 09:30:00,33.88,33.88,33.81,33.85,38442.03266051324,16.397,16.397,16.3631,16.3825,38442.0327
2006-04-10 09:35:00,33.85,33.87,33.75,33.78,22821.78719951313,16.3825,16.3922,16.3341,16.3486,22821.7872
2006-04-10 09:40:00,33.78,33.81,33.73,33.81,25560.40166345471,16.3486,16.3631,16.3244,16.3631,25560.4017
2006-04-10 09:45:00,33.81,33.81,33.73,33.76,25053.250836798863,16.3631,16.3631,16.3244,16.3389,25053.2508
2006-04-10 09:50:00,33.75,33.85,33.75,33.83,76072.62399837712,16.3341,16.3825,16.3341,16.3728,76072.624
2006-04-10 09:55:00,33.83,33.86,33.77,33.79,11867.329343746833,16.3728,16.3873,16.3438,16.3534,11867.3293
2006-04-10 10:00:00,33.8,33.85,33.79,33.79,31037.630591337864,16.3583,16.3825,16.3534,16.3534,31037.6306
2006-04-10 10:05:00,33.8,33.84,33.8,33.83,36819.15001521452,16.3583,16.3776,16.3583,16.3728,36819.15
2006-04-10 10:10:00,33.84,33.89,33.82,33.88,15721.67562633127,16.3776,16.4018,16.368,16.397,15721.6756
2006-04-10 10:15:00,33.88,33.91,33.88,33.91,29820.46860736383,16.397,16.4115,16.397,16.4115,29820.4686
2006-04-10 10:20:00,33.9,33.91,33.89,33.9,11258.748351759814,16.4067,16.4115,16.4018,16.4067,11258.7484
2006-04-10 10:25:00,33.89,33.89,33.87,33.87,14301.653311694898,16.4018,16.4018,16.3922,16.3922,14301.6533
2006-04-10 10:30:00,33.87,33.88,33.87,33.87,7505.832234506543,16.3922,16.397,16.3922,16.3922,7505.8322
2006-04-10 10:35:00,33.87,33.88,33.87,33.87,9331.575210467594,16.3922,16.397,16.3922,16.3922,9331.5752
2006-04-10 10:40:00,33.87,33.88,33.87,33.87,8520.133887818238,16.3922,16.397,16.3922,16.3922,8520.1339
2006-04-10 10:45:00,33.87,33.88,33.87,33.88,14098.79298103256,16.3922,16.397,16.3922,16.397,14098.793
2006-04-10 10:50:00,33.88,33.89,33.86,33.87,24140.37934881834,16.397,16.4018,16.3873,16.3922,24140.3793
2006-04-10 10:55:00,33.86,33.87,33.81,33.81,19474.59174358454,16.3873,16.3922,16.3631,16.3631,19474.5917
2006-04-10 11:00:00,33.81,33.81,33.77,33.79,26371.842986104068,16.3631,16.3631,16.3438,16.3534,26371.843
2006-04-10 11:05:00,33.79,33.84,33.79,33.82,25458.97149812354,16.3534,16.3776,16.3534,16.368,25458.9715
2006-04-10 11:10:00,33.83,33.85,33.82,33.84,31240.490922000205,16.3728,16.3825,16.368,16.3776,31240.4909
2006-04-10 11:15:00,33.85,33.85,33.83,33.83,13693.07231970788,16.3825,16.3825,16.3728,16.3728,13693.0723
2006-04-10 11:20:00,33.83,33.84,33.82,33.83,11258.748351759814,16.3728,16.3776,16.368,16.3728,11258.7484
2006-04-10 11:25:00,33.82,33.83,33.82,33.82,11867.329343746833,16.368,16.3728,16.368,16.368,11867.3293
2006-04-10 11:30:00,33.82,33.83,33.82,33.82,19068.871082259862,16.368,16.3728,16.368,16.368,19068.8711
2006-04-10 11:35:00,33.82,33.83,33.8,33.8,71508.2665584745,16.368,16.3728,16.3583,16.3583,71508.2666
2006-04-10 11:40:00,33.8,33.84,33.79,33.81,37630.59133786388,16.3583,16.3776,16.3534,16.3631,37630.5913
2006-04-10 11:45:00,33.81,33.83,33.78,33.79,7404.402069175373,16.3631,16.3728,16.3486,16.3534,7404.4021
2006-04-10 11:50:00,33.78,33.79,33.77,33.79,6998.681407850695,16.3486,16.3534,16.3438,16.3534,6998.6814
2006-04-10 11:55:00,33.79,33.82,33.78,33.8,38442.03266051324,16.3534,16.368,16.3486,16.3583,38442.0327
2006-04-10 12:00:00,33.81,33.81,33.79,33.8,19474.59174358454,16.3631,16.3631,16.3534,16.3583,19474.5917
2006-04-10 12:05:00,33.8,33.8,33.79,33.79,2840.0446292727456,16.3583,16.3583,16.3534,16.3534,2840.0446
2006-04-10 12:10:00,33.79,33.8,33.79,33.8,6390.100415863678,16.3534,16.3583,16.3534,16.3583,6390.1004
2006-04-10 12:15:00,33.79,33.8,33.79,33.79,7302.971903844204,16.3534,16.3583,16.3534,16.3534,7302.9719
2006-04-10 12:20:00,33.79,33.8,33.79,33.79,9838.72603712344,16.3534,16.3583,16.3534,16.3534,9838.726
2006-04-10 12:25:00,33.79,33.8,33.79,33.79,31747.64174865605,16.3534,16.3583,16.3534,16.3534,31747.6417
2006-04-10 12:30:00,33.79,33.8,33.73,33.75,75159.75251039659,16.3534,16.3583,16.3244,16.3341,75159.7525
2006-04-10 12:35:00,33.73,33.76,33.72,33.75,32254.79257531189,16.3244,16.3389,16.3196,16.3341,32254.7926
2006-04-10 12:40:00,33.75,33.75,33.72,33.72,4767.217770564966,16.3341,16.3341,16.3196,16.3196,4767.2178
2006-04-10 12:45:00,33.73,33.75,33.72,33.75,30429.04959935085,16.3244,16.3341,16.3196,16.3341,30429.0496
2006-04-10 12:50:00,33.75,33.76,33.74,33.76,10345.876863779287,16.3341,16.3389,16.3292,16.3389,10345.8769
2006-04-10 12:55:00,33.76,33.76,33.73,33.73,4868.647935896135,16.3389,16.3389,16.3244,16.3244,4868.6479
2006-04-10 13:00:00,33.73,33.76,33.73,33.74,84085.60705953951,16.3244,16.3389,16.3244,16.3292,84085.6071
2006-04-10 13:05:00,33.74,33.75,33.74,33.74,9331.575210467594,16.3292,16.3341,16.3292,16.3292,9331.5752
2006-04-10 13:10:00,33.75,33.81,33.74,33.8,55888.02109747439,16.3341,16.3631,16.3292,16.3583,55888.0211
2006-04-10 13:15:00,33.8,33.82,33.78,33.78,55178.00994015621,16.3583,16.368,16.3486,16.3486,55178.0099
2006-04-10 13:20:00,33.78,33.81,33.78,33.81,20488.89339689624,16.3486,16.3631,16.3486,16.3631,20488.8934
2006-04-10 13:25:00,33.81,33.82,33.81,33.82,19677.45207424688,16.3631,16.368,16.3631,16.368,19677.4521
2006-04-10 13:30:00,33.81,33.82,33.81,33.81,8824.424383811745,16.3631,16.368,16.3631,16.3631,8824.4244
2006-04-10 13:35:00,33.8,33.83,33.8,33.83,41180.647124454816,16.3583,16.3728,16.3583,16.3728,41180.6471
2006-04-10 13:40:00,33.83,33.83,33.8,33.81,41687.79795111066,16.3728,16.3728,16.3583,16.3631,41687.798
2006-04-10 13:45:00,33.8,33.8,33.73,33.75,30936.200426006693,16.3583,16.3583,16.3244,16.3341,30936.2004
2006-04-10 13:50:00,33.74,33.77,33.74,33.74,36920.580180545694,16.3292,16.3438,16.3292,16.3292,36920.5802
2006-04-10 13:55:00,33.74,33.76,33.74,33.75,19880.31240490922,16.3292,16.3389,16.3292,16.3341,19880.3124
2006-04-10 14:00:00,33.75,33.77,33.75,33.77,33776.24505527944,16.3341,16.3438,16.3341,16.3438,33776.2451
2006-04-10 14:05:00,33.76,33.77,33.76,33.76,7607.262399837712,16.3389,16.3438,16.3389,16.3389,7607.2624
2006-04-10 14:10:00,33.76,33.76,33.72,33.72,11867.329343746833,16.3389,16.3389,16.3196,16.3196,11867.3293
2006-04-10 14:15:00,33.72,33.76,33.72,33.75,35500.55786590932,16.3196,16.3389,16.3196,16.3341,35500.5579
2006-04-10 14:20:00,33.76,33.76,33.72,33.74,74145.4508570849,16.3389,16.3389,16.3196,16.3292,74145.4509
2006-04-10 14:25:00,33.74,33.74,33.71,33.72,22010.34587686378,16.3292,16.3292,16.3147,16.3196,22010.3459
2006-04-10 14:30:00,33.72,33.73,33.72,33.73,34080.53555127295,16.3196,16.3244,16.3196,16.3244,34080.5356
2006-04-10 14:35:00,33.73,33.73,33.72,33.72,22010.34587686378,16.3244,16.3244,16.3196,16.3196,22010.3459
2006-04-10 14:40:00,33.72,33.72,33.69,33.69,71001.11573181865,16.3196,16.3196,16.3051,16.3051,71001.1157
2006-04-10 14:45:00,33.69,33.69,33.67,33.67,40774.92646313013,16.3051,16.3051,16.2954,16.2954,40774.9265
2006-04-10 14:50:00,33.68,33.68,33.64,33.65,37427.73100720154,16.3002,16.3002,16.2809,16.2857,37427.731
2006-04-10 14:55:00,33.65,33.65,33.63,33.65,57003.75291611726,16.2857,16.2857,16.276,16.2857,57003.7529
2006-04-10 15:00:00,33.65,33.65,33.63,33.64,34181.96571660412,16.2857,16.2857,16.276,16.2809,34181.9657
2006-04-10 15:05:00,33.64,33.64,33.6,33.61,25661.83182878588,16.2809,16.2809,16.2615,16.2663,25661.8318
2006-04-10 15:10:00,33.6,33.61,33.58,33.59,17445.988436961154,16.2615,16.2663,16.2518,16.2567,17445.9884
2006-04-10 15:15:00,33.59,33.59,33.55,33.56,18358.85992494168,16.2567,16.2567,16.2373,16.2421,18358.8599
2006-04-10 15:20:00,33.56,33.56,33.55,33.55,20488.89339689624,16.2421,16.2421,16.2373,16.2373,20488.8934
2006-04-10 15:25:00,33.55,33.56,33.54,33.55,78202.65747033167,16.2373,16.2421,16.2325,16.2373,78202.6575
2006-04-10 15:30:00,33.55,33.57,33.53,33.54,92301.45045136425,16.2373,16.247,16.2276,16.2325,92301.4505
2006-04-10 15:35:00,33.53,33.55,33.52,33.52,43310.68059640937,16.2276,16.2373,16.2228,16.2228,43310.6806
2006-04-10 15:40:00,33.52,33.53,33.52,33.52,78405.51780099401,16.2228,16.2276,16.2228,16.2228,78405.5178
2006-04-10 15:45:00,33.52,33.53,33.48,33.49,241200.93315752104,16.2228,16.2276,16.2034,16.2083,241200.9332
2006-04-10 15:50:00,33.49,33.51,33.48,33.48,87027.08185414343,16.2083,16.2179,16.2034,16.2034,87027.0819
2006-04-10 15:55:00,33.49,33.52,33.48,33.51,77289.78598235115,16.2083,16.2228,16.2034,16.2179,77289.786
2006-04-11 09:30:00,34.61,34.91,34.56,34.59,349426.91956587887,16.7503,16.8955,16.7261,16.7406,349426.9196
2006-04-11 09:35:00,34.59,34.68,34.57,34.6,157926.7674206309,16.7406,16.7842,16.7309,16.7455,157926.7674
2006-04-11 09:40:00,34.6,34.6,34.49,34.51,133076.37691449438,16.7455,16.7455,16.6922,16.7019,133076.3769
2006-04-11 09:45:00,34.51,34.56,34.5,34.5,62379.55167866924,16.7019,16.7261,16.6971,16.6971,62379.5517
2006-04-11 09:50:00,34.5,34.52,34.47,34.49,51526.5239882341,16.6971,16.7067,16.6825,16.6922,51526.524
2006-04-11 09:55:00,34.49,34.52,34.44,34.44,59539.50704939649,16.6922,16.7067,16.668,16.668,59539.507
2006-04-11 10:00:00,34.45,34.5,34.39,34.46,119586.16492544884,16.6729,16.6971,16.6438,16.6777,119586.1649
2006-04-11 10:05:00,34.46,34.47,34.42,34.46,55482.30043614971,16.6777,16.6825,16.6584,16.6777,55482.3004
2006-04-11 10:10:00,34.46,34.51,34.44,34.45,81042.70209960442,16.6777,16.7019,16.668,16.6729,81042.7021
2006-04-11 10:15:00,34.45,34.45,34.4,34.41,30733.34009534436,16.6729,16.6729,16.6487,16.6535,30733.3401
2006-04-11 10:20:00,34.41,34.41,34.26,34.3,53859.417790851,16.6535,16.6535,16.5809,16.6003,53859.4178
2006-04-11 10:25:00,34.3,34.31,34.21,34.21,36920.580180545694,16.6003,16.6051,16.5567,16.5567,36920.5802
2006-04-11 10:30:00,34.2,34.21,34.12,34.21,51830.81448422761,16.5519,16.5567,16.5132,16.5567,51830.8145
2006-04-11 10:35:00,34.21,34.35,34.21,34.35,29211.88761537681,16.5567,16.6245,16.5567,16.6245,29211.8876
2006-04-11 10:40:00,34.36,34.4,34.28,34.29,52845.116137539306,16.6293,16.6487,16.5906,16.5954,52845.1161
2006-04-11 10:45:00,34.28,34.28,34.22,34.26,41383.50745511715,16.5906,16.5906,16.5616,16.5809,41383.5075
2006-04-11 10:50:00,34.26,34.26,34.25,34.26,33776.24505527944,16.5809,16.5809,16.5761,16.5809,33776.2451
2006-04-11 10:55:00,34.26,34.26,34.25,34.26,17141.697940967642,16.5809,16.5809,16.5761,16.5809,17141.6979
2006-04-11 11:00:00,34.26,34.26,34.24,34.25,25154.68100213004,16.5809,16.5809,16.5712,16.5761,25154.681
2006-04-11 11:05:00,34.24,34.25,34.22,34.22,18866.010751597525,16.5712,16.5761,16.5616,16.5616,18866.0108
2006-04-11 11:10:00,34.22,34.25,34.22,34.24,30733.34009534436,16.5616,16.5761,16.5616,16.5712,30733.3401
2006-04-11 11:15:00,34.23,34.25,34.22,34.25,25763.26199411705,16.5664,16.5761,16.5616,16.5761,25763.262
2006-04-11 11:20:00,34.26,34.26,34.24,34.25,57105.18308144842,16.5809,16.5809,16.5712,16.5761,57105.1831
2006-04-11 11:25:00,34.26,34.26,34.25,34.26,12475.910335733848,16.5809,16.5809,16.5761,16.5809,12475.9103
2006-04-11 11:30:00,34.26,34.29,34.25,34.28,107414.5450857085,16.5809,16.5954,16.5761,16.5906,107414.5451
2006-04-11 11:35:00,34.28,34.28,34.22,34.22,51526.5239882341,16.5906,16.5906,16.5616,16.5616,51526.524
2006-04-11 11:40:00,34.22,34.25,34.22,34.25,45136.423572370426,16.5616,16.5761,16.5616,16.5761,45136.4236
2006-04-11 11:45:00,34.25,34.26,34.24,34.24,77289.78598235115,16.5761,16.5809,16.5712,16.5712,77289.786
2006-04-11 11:50:00,34.24,34.26,34.21,34.26,39456.33431382493,16.5712,16.5809,16.5567,16.5809,39456.3343
2006-04-11 11:55:00,34.26,34.26,34.23,34.24,15214.524799675424,16.5809,16.5809,16.5664,16.5712,15214.5248
2006-04-11 12:00:00,34.24,34.25,34.23,34.24,16735.977279642964,16.5712,16.5761,16.5664,16.5712,16735.9773
2006-04-11 12:05:00,34.24,34.25,34.21,34.25,20894.614058220915,16.5712,16.5761,16.5567,16.5761,20894.6141
2006-04-11 12:10:00,34.24,34.26,34.23,34.25,18257.42975961051,16.5712,16.5809,16.5664,16.5761,18257.4298
2006-04-11 12:15:00,34.26,34.26,34.23,34.23,288163.0997058525,16.5809,16.5809,16.5664,16.5664,288163.0997
2006-04-11 12:20:00,34.23,34.26,34.23,34.26,16330.256618318288,16.5664,16.5809,16.5664,16.5809,16330.2566
2006-04-11 12:25:00,34.26,34.26,34.23,34.23,23024.64753017548,16.5809,16.5809,16.5664,16.5664,23024.6475
2006-04-11 12:30:00,34.22,34.23,34.21,34.21,21198.904554214423,16.5616,16.5664,16.5567,16.5567,21198.9046
2006-04-11 12:35:00,34.21,34.22,34.2,34.2,7404.402069175373,16.5567,16.5616,16.5519,16.5519,7404.4021
2006-04-11 12:40:00,34.2,34.21,34.18,34.18,17445.988436961154,16.5519,16.5567,16.5422,16.5422,17445.9884
2006-04-11 12:45:00,34.19,34.19,34.16,34.16,16330.256618318288,16.547,16.547,16.5325,16.5325,16330.2566
2006-04-11 12:50:00,34.17,34.17,34.15,34.16,58018.05456942895,16.5374,16.5374,16.5277,16.5325,58018.0546
2006-04-11 12:55:00,34.15,34.17,34.15,34.15,37022.010345876864,16.5277,16.5374,16.5277,16.5277,37022.0103
2006-04-11 13:00:00,34.15,34.16,34.14,34.15,26878.99381275992,16.5277,16.5325,16.5228,16.5277,26878.9938
2006-04-11 13:05:00,34.15,34.19,34.14,34.17,30834.770260675527,16.5277,16.547,16.5228,16.5374,30834.7703
2006-04-11 13:10:00,34.18,34.18,34.15,34.15,13287.351658383202,16.5422,16.5422,16.5277,16.5277,13287.3517
2006-04-11 13:15:00,34.15,34.16,34.12,34.12,19880.31240490922,16.5277,16.5325,16.5132,16.5132,19880.3124
2006-04-11 13:20:00,34.12,34.13,34.11,34.11,14910.234303681917,16.5132,16.518,16.5083,16.5083,14910.2343
2006-04-11 13:25:00,34.12,34.13,34.1,34.13,15620.245461000102,16.5132,16.518,16.5035,16.518,15620.2455
2006-04-11 13:30:00,34.12,34.13,34.1,34.11,27589.004970078106,16.5132,16.518,16.5035,16.5083,27589.005
2006-04-11 13:35:00,34.12,34.13,34.09,34.09,34689.11654325997,16.5132,16.518,16.4986,16.4986,34689.1165
2006-04-11 13:40:00,34.09,34.15,34.08,34.14,47469.31737498733,16.4986,16.5277,16.4938,16.5228,47469.3174
2006-04-11 13:45:00,34.14,34.15,34.11,34.12,56090.88142813673,16.5228,16.5277,16.5083,16.5132,56090.8814
2006-04-11 13:50:00,34.1,34.12,34.1,34.11,17040.267775636476,16.5035,16.5132,16.5035,16.5083,17040.2678
2006-04-11 13:55:00,34.12,34.12,34.05,34.05,57510.9037427731,16.5132,16.5132,16.4793,16.4793,57510.9037
2006-04-11 14:00:00,34.05,34.05,34.01,34.05,59032.35622274064,16.4793,16.4793,16.4599,16.4793,59032.3562
2006-04-11 14:05:00,34.05,34.08,34.05,34.08,14808.804138350746,16.4793,16.4938,16.4793,16.4938,14808.8041
2006-04-11 14:10:00,34.07,34.08,34.03,34.05,23024.64753017548,16.489,16.4938,16.4696,16.4793,23024.6475
2006-04-11 14:15:00,34.05,34.06,34.04,34.06,12678.770666396187,16.4793,16.4841,16.4744,16.4841,12678.7707
2006-04-11 14:20:00,34.06,34.06,34.01,34.02,34181.96571660412,16.4841,16.4841,16.4599,16.4648,34181.9657
2006-04-11 14:25:00,34.01,34.04,34.0,34.04,27487.57480474693,16.4599,16.4744,16.4551,16.4744,27487.5748
2006-04-11 14:30:00,34.04,34.04,34.0,34.0,58018.05456942895,16.4744,16.4744,16.4551,16.4551,58018.0546
2006-04-11 14:35:00,34.0,34.02,33.99,34.02,51526.5239882341,16.4551,16.4648,16.4502,16.4648,51526.524
2006-04-11 14:40:00,34.02,34.06,34.02,34.06,21908.91571153261,16.4648,16.4841,16.4648,16.4841,21908.9157
2006-04-11 14:45:00,34.06,34.06,34.03,34.04,30936.200426006693,16.4841,16.4841,16.4696,16.4744,30936.2004
2006-04-11 14:50:00,34.03,34.04,34.01,34.02,26878.99381275992,16.4696,16.4744,16.4599,16.4648,26878.9938
2006-04-11 14:55:00,34.01,34.02,34.01,34.01,17040.267775636476,16.4599,16.4648,16.4599,16.4599,17040.2678
2006-04-11 15:00:00,34.01,34.03,34.01,34.02,45846.43472968861,16.4599,16.4696,16.4599,16.4648,45846.4347
2006-04-11 15:05:00,34.03,34.03,34.0,34.02,38644.89299117558,16.4696,16.4696,16.4551,16.4648,38644.893
2006-04-11 15:10:00,34.02,34.02,34.01,34.01,19576.02190891571,16.4648,16.4648,16.4599,16.4599,19576.0219
2006-04-11 15:15:00,34.02,34.02,34.01,34.02,25864.69215944822,16.4648,16.4648,16.4599,16.4648,25864.6922
2006-04-11 15:20:00,34.02,34.02,34.0,34.01,61872.40085201339,16.4648,16.4648,16.4551,16.4599,61872.4009
2006-04-11 15:25:00,34.01,34.01,33.96,33.97,36007.70869256517,16.4599,16.4599,16.4357,16.4406,36007.7087
2006-04-11 15:30:00,33.97,33.98,33.96,33.96,46556.4458870068,16.4406,16.4454,16.4357,16.4357,46556.4459
2006-04-11 15:35:00,33.97,33.97,33.95,33.96,35906.278527234,16.4406,16.4406,16.4309,16.4357,35906.2785
2006-04-11 15:40:00,33.96,33.96,33.94,33.95,35297.69753524698,16.4357,16.4357,16.426,16.4309,35297.6975
2006-04-11 15:45:00,33.94,33.95,33.94,33.95,43209.2504310782,16.426,16.4309,16.426,16.4309,43209.2504
2006-04-11 15:50:00,33.95,33.95,33.94,33.94,44527.8425803834,16.4309,16.4309,16.426,16.426,44527.8426
2006-04-11 15:55:00,33.94,33.95,33.94,33.95,115630.3884775332,16.426,16.4309,16.426,16.4309,115630.3885
2006-04-12 09:30:00,34.02,34.13,34.02,34.07,21503.19505020793,16.4648,16.518,16.4648,16.489,21503.1951
2006-04-12 09:35:00,34.07,34.07,33.98,34.0,32153.362409980728,16.489,16.489,16.4454,16.4551,32153.3624
2006-04-12 09:40:00,33.93,34.03,33.93,33.97,16431.686783649457,16.4212,16.4696,16.4212,16.4406,16431.6868
2006-04-12 09:45:00,33.99,34.01,33.93,33.94,13490.21198904554,16.4502,16.4599,16.4212,16.426,13490.212
2006-04-12 09:50:00,33.93,33.93,33.86,33.87,6491.530581194847,16.4212,16.4212,16.3873,16.3922,6491.5306
2006-04-12 09:55:00,33.9,33.91,33.87,33.88,5882.94958920783,16.4067,16.4115,16.3922,16.397,5882.9496
2006-04-12 10:00:00,33.87,33.93,33.86,33.93,15011.664469013083,16.3922,16.4212,16.3873,16.4212,15011.6645
2006-04-12 10:05:00,33.93,33.96,33.91,33.94,17953.139263617,16.4212,16.4357,16.4115,16.426,17953.1393
2006-04-12 10:10:00,33.95,33.96,33.91,33.93,4462.927274571458,16.4309,16.4357,16.4115,16.4212,4462.9273
2006-04-12 10:15:00,33.93,33.93,33.84,33.84,6592.960746526017,16.4212,16.4212,16.3776,16.3776,6592.9607
2006-04-12 10:20:00,33.86,33.87,33.81,33.81,11055.888021097477,16.3873,16.3922,16.3631,16.3631,11055.888
2006-04-12 10:25:00,33.78,33.87,33.77,33.87,42093.518612435335,16.3486,16.3922,16.3438,16.3922,42093.5186
2006-04-12 10:30:00,33.86,33.86,33.71,33.72,13693.07231970788,16.3873,16.3873,16.3147,16.3196,13693.0723
2006-04-12 10:35:00,33.71,33.75,33.7,33.74,23024.64753017548,16.3147,16.3341,16.3099,16.3292,23024.6475
2006-04-12 10:40:00,33.74,33.77,33.73,33.76,23227.507860837813,16.3292,16.3438,16.3244,16.3389,23227.5079
2006-04-12 10:45:00,33.76,33.76,33.67,33.71,30834.770260675527,16.3389,16.3389,16.2954,16.3147,30834.7703
2006-04-12 10:50:00,33.71,33.85,33.7,33.85,34790.54670859114,16.3147,16.3825,16.3099,16.3825,34790.5467
2006-04-12 10:55:00,33.83,33.87,33.82,33.86,16431.686783649457,16.3728,16.3922,16.368,16.3873,16431.6868
2006-04-12 11:00:00,33.87,33.87,33.81,33.82,32457.652905974235,16.3922,16.3922,16.3631,16.368,32457.6529
2006-04-12 11:05:00,33.82,33.82,33.79,33.8,23734.658687493666,16.368,16.368,16.3534,16.3583,23734.6587
2006-04-12 11:10:00,33.8,33.82,33.79,33.8,18257.42975961051,16.3583,16.368,16.3534,16.3583,18257.4298
2006-04-12 11:15:00,33.79,33.8,33.77,33.78,5578.659093214322,16.3534,16.3583,16.3438,16.3486,5578.6591
2006-04-12 11:20:00,33.77,33.78,33.77,33.78,12881.630997058524,16.3438,16.3486,16.3438,16.3486,12881.631
2006-04-12 11:25:00,33.78,33.78,33.73,33.74,6390.100415863678,16.3486,16.3486,16.3244,16.3292,6390.1004
2006-04-12 11:30:00,33.74,33.76,33.73,33.76,11461.608682422151,16.3292,16.3389,16.3244,16.3389,11461.6087
2006-04-12 11:35:00,33.76,33.76,33.69,33.73,18663.150420935188,16.3389,16.3389,16.3051,16.3244,18663.1504
2006-04-12 11:40:00,33.72,33.75,33.71,33.75,19373.161578253374,16.3196,16.3341,16.3147,16.3341,19373.1616
2006-04-12 11:45:00,33.75,33.76,33.74,33.76,9027.284714474084,16.3341,16.3389,16.3292,16.3389,9027.2847
2006-04-12 11:50:00,33.76,33.76,33.71,33.73,26473.27315143524,16.3389,16.3389,16.3147,16.3244,26473.2732
2006-04-12 11:55:00,33.71,33.76,33.71,33.75,4057.2066132467794,16.3147,16.3389,16.3147,16.3341,4057.2066
2006-04-12 12:00:00,33.75,33.76,33.73,33.75,26270.412820772897,16.3341,16.3389,16.3244,16.3341,26270.4128
2006-04-12 12:05:00,33.74,33.76,33.73,33.74,20286.033066233897,16.3292,16.3389,16.3244,16.3292,20286.0331
2006-04-12 12:10:00,33.73,33.74,33.73,33.74,8114.413226493559,16.3244,16.3292,16.3244,16.3292,8114.4132
2006-04-12 12:15:00,33.73,33.76,33.73,33.75,9534.435541129931,16.3244,16.3389,16.3244,16.3341,9534.4355
2006-04-12 12:20:00,33.75,33.76,33.74,33.75,5680.089258545491,16.3341,16.3389,16.3292,16.3341,5680.0893
2006-04-12 12:25:00,33.75,33.76,33.73,33.76,12475.910335733848,16.3341,16.3389,16.3244,16.3389,12475.9103
2006-04-12 12:30:00,33.74,33.77,33.74,33.77,5274.368597220813,16.3292,16.3438,16.3292,16.3438,5274.3686
2006-04-12 12:35:00,33.77,33.78,33.76,33.77,54163.70828684451,16.3438,16.3486,16.3389,16.3438,54163.7083
2006-04-12 12:40:00,33.77,33.78,33.76,33.77,94127.19342732528,16.3438,16.3486,16.3389,16.3438,94127.1934
2006-04-12 12:45:00,33.76,33.77,33.73,33.76,9433.005375798764,16.3389,16.3438,16.3244,16.3389,9433.0054
2006-04-12 12:50:00,33.74,33.77,33.74,33.76,7810.122730500051,16.3292,16.3438,16.3292,16.3389,7810.1227
2006-04-12 12:55:00,33.75,33.77,33.75,33.77,10345.876863779287,16.3341,16.3438,16.3341,16.3438,10345.8769
2006-04-12 13:00:00,33.78,33.8,33.77,33.8,38442.03266051324,16.3486,16.3583,16.3438,16.3583,38442.0327
2006-04-12 13:05:00,33.8,33.81,33.77,33.81,8114.413226493559,16.3583,16.3631,16.3438,16.3631,8114.4132
2006-04-12 13:10:00,33.81,33.81,33.78,33.79,10853.027690435136,16.3631,16.3631,16.3486,16.3534,10853.0277
2006-04-12 13:15:00,33.79,33.8,33.78,33.79,11157.318186428643,16.3534,16.3583,16.3486,16.3534,11157.3182
2006-04-12 13:20:00,33.8,33.8,33.79,33.8,710.0111573181864,16.3583,16.3583,16.3534,16.3583,710.0112
2006-04-12 13:25:00,33.8,33.8,33.78,33.78,4868.647935896135,16.3583,16.3583,16.3486,16.3486,4868.6479
2006-04-12 13:30:00,33.79,33.8,33.78,33.8,34486.256212597626,16.3534,16.3583,16.3486,16.3583,34486.2562
2006-04-12 13:35:00,33.8,33.82,33.79,33.82,9128.714879805257,16.3583,16.368,16.3534,16.368,9128.7149
2006-04-12 13:40:00,33.82,33.82,33.8,33.82,9534.435541129931,16.368,16.368,16.3583,16.368,9534.4355
2006-04-12 13:45:00,33.83,33.86,33.8,33.83,16634.547114311797,16.3728,16.3873,16.3583,16.3728,16634.5471
2006-04-12 13:50:00,33.82,33.83,33.82,33.82,9027.284714474084,16.368,16.3728,16.368,16.368,9027.2847
2006-04-12 13:55:00,33.83,33.84,33.8,33.81,15620.245461000102,16.3728,16.3776,16.3583,16.3631,15620.2455
2006-04-12 14:00:00,33.82,33.84,33.8,33.84,8114.413226493559,16.368,16.3776,16.3583,16.3776,8114.4132
2006-04-12 14:05:00,33.84,33.84,33.82,33.82,3651.485951922102,16.3776,16.3776,16.368,16.368,3651.486
2006-04-12 14:10:00,33.81,33.82,33.81,33.82,5477.228927883152,16.3631,16.368,16.3631,16.368,5477.2289
2006-04-12 14:15:00,33.82,33.82,33.8,33.82,23227.507860837813,16.368,16.368,16.3583,16.368,23227.5079
2006-04-12 14:20:00,33.81,33.82,33.81,33.82,23937.519018156,16.3631,16.368,16.3631,16.368,23937.519
2006-04-12 14:25:00,33.82,33.82,33.77,33.78,8722.994218480577,16.368,16.368,16.3438,16.3486,8722.9942
2006-04-12 14:30:00,33.78,33.79,33.77,33.78,13895.93265037022,16.3486,16.3534,16.3438,16.3486,13895.9327
2006-04-12 14:35:00,33.78,33.79,33.77,33.78,9331.575210467594,16.3486,16.3534,16.3438,16.3486,9331.5752
2006-04-12 14:40:00,33.79,33.79,33.78,33.79,16938.837610305305,16.3534,16.3534,16.3486,16.3534,16938.8376
2006-04-12 14:45:00,33.79,33.82,33.79,33.82,36413.42935388985,16.3534,16.368,16.3534,16.368,36413.4294
2006-04-12 14:50:00,33.82,33.82,33.78,33.78,9635.865706461102,16.368,16.368,16.3486,16.3486,9635.8657
2006-04-12 14:55:00,33.78,33.81,33.78,33.78,39963.48514048078,16.3486,16.3631,16.3486,16.3486,39963.4851
2006-04-12 15:00:00,33.79,33.79,33.78,33.78,7708.692565168882,16.3534,16.3534,16.3486,16.3486,7708.6926
2006-04-12 15:05:00,33.79,33.79,33.76,33.77,33674.81488994827,16.3534,16.3534,16.3389,16.3438,33674.8149
2006-04-12 15:10:00,33.76,33.78,33.76,33.78,14200.223146363727,16.3389,16.3486,16.3389,16.3486,14200.2231
2006-04-12 15:15:00,33.77,33.78,33.77,33.78,18460.290090272847,16.3438,16.3486,16.3438,16.3486,18460.2901
2006-04-12 15:20:00,33.79,33.83,33.79,33.82,19373.161578253374,16.3534,16.3728,16.3534,16.368,19373.1616
2006-04-12 15:25:00,33.83,33.83,33.79,33.79,20793.183892889745,16.3728,16.3728,16.3534,16.3534,20793.1839
2006-04-12 15:30:00,33.79,33.86,33.79,33.86,28603.306623389795,16.3534,16.3873,16.3534,16.3873,28603.3066
2006-04-12 15:35:00,33.85,33.87,33.82,33.84,31341.92108733137,16.3825,16.3922,16.368,16.3776,31341.9211
2006-04-12 15:40:00,33.84,33.84,33.83,33.84,36109.13885789634,16.3776,16.3776,16.3728,16.3776,36109.1389
2006-04-12 15:45:00,33.83,33.84,33.82,33.82,51627.95415356527,16.3728,16.3776,16.368,16.368,51627.9542
2006-04-12 15:50:00,33.83,33.87,33.82,33.86,29211.88761537681,16.3728,16.3922,16.368,16.3873,29211.8876
2006-04-12 15:55:00,33.86,33.89,33.85,33.85,54772.28927883152,16.3873,16.4018,16.3825,16.3825,54772.2893
2006-04-13 09:30:00,33.91,33.91,33.84,33.89,27081.854143422253,16.4115,16.4115,16.3776,16.4018,27081.8541
2006-04-13 09:35:00,33.9,33.91,33.81,33.81,9433.005375798764,16.4067,16.4115,16.3631,16.3631,9433.0054
2006-04-13 09:40:00,33.8,33.82,33.77,33.78,12374.480170402678,16.3583,16.368,16.3438,16.3486,12374.4802
2006-04-13 09:45:00,33.78,33.8,33.72,33.73,21706.05538087027,16.3486,16.3583,16.3196,16.3244,21706.0554
2006-04-13 09:50:00,33.74,33.77,33.71,33.71,6998.681407850695,16.3292,16.3438,16.3147,16.3147,6998.6814
2006-04-13 09:55:00,33.71,33.74,33.55,33.6,27284.714474084594,16.3147,16.3292,16.2373,16.2615,27284.7145
2006-04-13 10:00:00,33.63,33.69,33.56,33.69,26777.563647428746,16.276,16.3051,16.2421,16.3051,26777.5636
2006-04-13 10:05:00,33.69,33.76,33.67,33.7,31849.07191398722,16.3051,16.3389,16.2954,16.3099,31849.0719
2006-04-13 10:10:00,33.73,33.74,33.65,33.66,11968.759509078,16.3244,16.3292,16.2857,16.2905,11968.7595
2006-04-13 10:15:00,33.66,33.71,33.63,33.67,14301.653311694898,16.2905,16.3147,16.276,16.2954,14301.6533
2006-04-13 10:20:00,33.68,33.68,33.59,33.6,16025.96612232478,16.3002,16.3002,16.2567,16.2615,16025.9661
2006-04-13 10:25:00,33.6,33.63,33.58,33.62,13388.781823714373,16.2615,16.276,16.2518,16.2712,13388.7818
2006-04-13 10:30:00,33.64,33.65,33.58,33.64,21401.764884876764,16.2809,16.2857,16.2518,16.2809,21401.7649
2006-04-13 10:35:00,33.65,33.67,33.65,33.66,20286.033066233897,16.2857,16.2954,16.2857,16.2905,20286.0331
2006-04-13 10:40:00,33.66,33.67,33.66,33.67,20083.17273557156,16.2905,16.2954,16.2905,16.2954,20083.1727
2006-04-13 10:45:00,33.67,33.71,33.66,33.68,52946.54630287048,16.2954,16.3147,16.2905,16.3002,52946.5463
2006-04-13 10:50:00,33.68,33.75,33.68,33.74,19474.59174358454,16.3002,16.3341,16.3002,16.3292,19474.5917
2006-04-13 10:55:00,33.76,33.78,33.74,33.78,8925.854549142916,16.3389,16.3486,16.3292,16.3486,8925.8545
2006-04-13 11:00:00,33.78,33.78,33.67,33.68,21198.904554214423,16.3486,16.3486,16.2954,16.3002,21198.9046
2006-04-13 11:05:00,33.68,33.77,33.68,33.76,34181.96571660412,16.3002,16.3438,16.3002,16.3389,34181.9657
2006-04-13 11:10:00,33.77,33.92,33.77,33.91,19474.59174358454,16.3438,16.4164,16.3438,16.4115,19474.5917
2006-04-13 11:15:00,33.92,33.92,33.87,33.87,8824.424383811745,16.4164,16.4164,16.3922,16.3922,8824.4244
2006-04-13 11:20:00,33.85,33.86,33.82,33.85,41789.22811644183,16.3825,16.3873,16.368,16.3825,41789.2281
2006-04-13 11:25:00,33.84,33.84,33.81,33.82,10244.44669844812,16.3776,16.3776,16.3631,16.368,10244.4467
2006-04-13 11:30:00,33.83,33.84,33.8,33.82,11664.469013084492,16.3728,16.3776,16.3583,16.368,11664.469
2006-04-13 11:35:00,33.82,33.82,33.81,33.82,3042.9049599350847,16.368,16.368,16.3631,16.368,3042.905
2006-04-13 11:40:00,33.81,33.82,33.78,33.82,12171.61983974034,16.3631,16.368,16.3486,16.368,12171.6198
2006-04-13 11:45:00,33.82,33.82,33.79,33.81,8722.994218480577,16.368,16.368,16.3534,16.3631,8722.9942
2006-04-13 11:50:00,33.8,33.82,33.8,33.81,8012.983061162389,16.3583,16.368,16.3583,16.3631,8012.9831
2006-04-13 11:55:00,33.82,33.88,33.81,33.86,14403.083477026068,16.368,16.397,16.3631,16.3873,14403.0835
2006-04-13 12:00:00,33.87,33.87,33.85,33.87,4462.927274571458,16.3922,16.3922,16.3825,16.3922,4462.9273
2006-04-13 12:05:00,33.87,33.94,33.87,33.94,16330.256618318288,16.3922,16.426,16.3922,16.426,16330.2566
2006-04-13 12:10:00,33.94,33.96,33.91,33.91,10041.58636778578,16.426,16.4357,16.4115,16.4115,10041.5864
2006-04-13 12:15:00,33.91,33.93,33.89,33.9,5477.228927883152,16.4115,16.4212,16.4018,16.4067,5477.2289
2006-04-13 12:20:00,33.9,33.91,33.89,33.89,5375.798762551983,16.4067,16.4115,16.4018,16.4018,5375.7988
2006-04-13 12:25:00,33.88,33.91,33.87,33.91,144943.7062582412,16.397,16.4115,16.3922,16.4115,144943.7063
2006-04-13 12:30:00,33.9,33.94,33.9,33.93,27893.29546607161,16.4067,16.426,16.4067,16.4212,27893.2955
2006-04-13 12:35:00,33.94,33.95,33.93,33.95,13693.07231970788,16.426,16.4309,16.4212,16.4309,13693.0723
2006-04-13 12:40:00,33.93,33.94,33.91,33.92,64712.44548128614,16.4212,16.426,16.4115,16.4164,64712.4455
2006-04-13 12:45:00,33.91,33.92,33.91,33.92,52642.255806876965,16.4115,16.4164,16.4115,16.4164,52642.2558
2006-04-13 12:50:00,33.92,33.92,33.91,33.91,13591.642154376712,16.4164,16.4164,16.4115,16.4115,13591.6422
2006-04-13 12:55:00,33.91,33.92,33.91,33.91,28299.016127396288,16.4115,16.4164,16.4115,16.4115,28299.0161
2006-04-13 13:00:00,33.91,33.92,33.91,33.91,40267.77563647429,16.4115,16.4164,16.4115,16.4115,40267.7756
2006-04-13 13:05:00,33.91,33.93,33.91,33.92,9534.435541129931,16.4115,16.4212,16.4115,16.4164,9534.4355
2006-04-13 13:10:00,33.93,33.95,33.92,33.95,5477.228927883152,16.4212,16.4309,16.4164,16.4309,5477.2289
2006-04-13 13:15:00,33.95,34.02,33.95,34.02,9128.714879805257,16.4309,16.4648,16.4309,16.4648,9128.7149
2006-04-13 13:20:00,34.0,34.02,33.98,33.98,11968.759509078,16.4551,16.4648,16.4454,16.4454,11968.7595
2006-04-13 13:25:00,33.98,33.98,33.96,33.96,2535.754133279237,16.4454,16.4454,16.4357,16.4357,2535.7541
2006-04-13 13:30:00,33.97,33.97,33.92,33.92,6491.530581194847,16.4406,16.4406,16.4164,16.4164,6491.5306
2006-04-13 13:35:00,33.92,33.93,33.91,33.93,6998.681407850695,16.4164,16.4212,16.4115,16.4212,6998.6814
2006-04-13 13:40:00,33.93,33.96,33.92,33.95,8722.994218480577,16.4212,16.4357,16.4164,16.4309,8722.9942
2006-04-13 13:45:00,33.96,34.0,33.96,33.99,7708.692565168882,16.4357,16.4551,16.4357,16.4502,7708.6926
2006-04-13 13:50:00,34.0,34.09,33.99,34.08,13794.502485039053,16.4551,16.4986,16.4502,16.4938,13794.5025
2006-04-13 13:55:00,34.09,34.11,34.08,34.11,15417.385130337763,16.4986,16.5083,16.4938,16.5083,15417.3851
2006-04-13 14:00:00,34.11,34.11,34.07,34.07,6998.681407850695,16.5083,16.5083,16.489,16.489,6998.6814
2006-04-13 14:05:00,34.07,34.07,34.04,34.04,3651.485951922102,16.489,16.489,16.4744,16.4744,3651.486
2006-04-13 14:10:00,34.02,34.02,33.91,34.0,39659.19464448728,16.4648,16.4648,16.4115,16.4551,39659.1946
2006-04-13 14:15:00,34.0,34.0,33.98,33.98,4868.647935896135,16.4551,16.4551,16.4454,16.4454,4868.6479
2006-04-13 14:20:00,33.99,33.99,33.95,33.95,4462.927274571458,16.4502,16.4502,16.4309,16.4309,4462.9273
2006-04-13 14:25:00,33.95,33.95,33.93,33.94,8215.843391824728,16.4309,16.4309,16.4212,16.426,8215.8434
2006-04-13 14:30:00,33.94,33.95,33.93,33.95,8418.703722487067,16.426,16.4309,16.4212,16.4309,8418.7037
2006-04-13 14:35:00,33.95,33.95,33.94,33.94,4970.078101227305,16.4309,16.4309,16.426,16.426,4970.0781
2006-04-13 14:40:00,33.94,33.96,33.94,33.94,12070.18967440917,16.426,16.4357,16.426,16.426,12070.1897
2006-04-13 14:45:00,33.94,33.95,33.94,33.94,6795.821077188356,16.426,16.4309,16.426,16.426,6795.8211
2006-04-13 14:50:00,33.94,33.96,33.94,33.95,16330.256618318288,16.426,16.4357,16.426,16.4309,16330.2566
2006-04-13 14:55:00,33.96,33.97,33.95,33.95,23531.79835683132,16.4357,16.4406,16.4309,16.4309,23531.7984
2006-04-13 15:00:00,33.95,33.98,33.95,33.97,12475.910335733848,16.4309,16.4454,16.4309,16.4406,12475.9103
2006-04-13 15:05:00,33.97,33.97,33.96,33.96,6897.2512425195255,16.4406,16.4406,16.4357,16.4357,6897.2512
2006-04-13 15:10:00,33.96,33.97,33.94,33.97,10954.457855766304,16.4357,16.4406,16.426,16.4406,10954.4579
2006-04-13 15:15:00,33.97,34.01,33.95,34.01,16938.837610305305,16.4406,16.4599,16.4309,16.4599,16938.8376
2006-04-13 15:20:00,34.01,34.06,34.01,34.02,20488.89339689624,16.4599,16.4841,16.4599,16.4648,20488.8934
2006-04-13 15:25:00,34.02,34.02,34.01,34.02,13084.491327720863,16.4648,16.4648,16.4599,16.4648,13084.4913
2006-04-13 15:30:00,34.02,34.04,34.01,34.03,24850.39050613653,16.4648,16.4744,16.4599,16.4696,24850.3905
2006-04-13 15:35:00,34.04,34.04,34.01,34.01,18663.150420935188,16.4744,16.4744,16.4599,16.4599,18663.1504
2006-04-13 15:40:00,34.01,34.04,34.01,34.04,19068.871082259862,16.4599,16.4744,16.4599,16.4744,19068.8711
2006-04-13 15:45:00,34.03,34.04,34.01,34.01,19170.30124759104,16.4696,16.4744,16.4599,16.4599,19170.3012
2006-04-13 15:50:00,34.01,34.02,34.01,34.01,37022.010345876864,16.4599,16.4648,16.4599,16.4599,37022.0103
2006-04-13 15:55:00,34.02,34.02,33.98,34.0,57510.9037427731,16.4648,16.4648,16.4454,16.4551,57510.9037
2006-04-17 09:30:00,34.09,34.29,34.04,34.29,67451.05994522771,16.4986,16.5954,16.4744,16.5954,67451.0599
2006-04-17 09:35:00,34.39,34.51,34.39,34.47,52439.395476214624,16.6438,16.7019,16.6438,16.6825,52439.3955
2006-04-17 09:40:00,34.45,34.53,34.39,34.51,39963.48514048078,16.6729,16.7116,16.6438,16.7019,39963.4851
2006-04-17 09:45:00,34.51,34.55,34.46,34.5,18257.42975961051,16.7019,16.7213,16.6777,16.6971,18257.4298
2006-04-17 09:50:00,34.47,34.51,34.42,34.43,8520.133887818238,16.6825,16.7019,16.6584,16.6632,8520.1339
2006-04-17 09:55:00,34.43,34.43,34.33,34.35,9433.005375798764,16.6632,16.6632,16.6148,16.6245,9433.0054
2006-04-17 10:00:00,34.37,34.4,34.32,34.33,12171.61983974034,16.6342,16.6487,16.61,16.6148,12171.6198
2006-04-17 10:05:00,34.34,34.44,34.33,34.44,11664.469013084492,16.6196,16.668,16.6148,16.668,11664.469
2006-04-17 10:10:00,34.44,34.44,34.38,34.41,4665.787605233797,16.668,16.668,16.639,16.6535,4665.7876
2006-04-17 10:15:00,34.4,34.45,34.38,34.44,13490.21198904554,16.6487,16.6729,16.639,16.668,13490.212
2006-04-17 10:20:00,34.46,34.5,34.43,34.48,10954.457855766304,16.6777,16.6971,16.6632,16.6874,10954.4579
2006-04-17 10:25:00,34.48,34.49,34.46,34.49,13895.93265037022,16.6874,16.6922,16.6777,16.6922,13895.9327
2006-04-17 10:30:00,34.47,34.48,34.38,34.38,11765.89917841566,16.6825,16.6874,16.639,16.639,11765.8992
2006-04-17 10:35:00,34.37,34.37,34.33,34.34,7201.541738513034,16.6342,16.6342,16.6148,16.6196,7201.5417
2006-04-17 10:40:00,34.35,34.38,34.31,34.31,6998.681407850695,16.6245,16.639,16.6051,16.6051,6998.6814
2006-04-17 10:45:00,34.3,34.33,34.29,34.33,10041.58636778578,16.6003,16.6148,16.5954,16.6148,10041.5864
2006-04-17 10:50:00,34.33,34.43,34.33,34.42,18358.85992494168,16.6148,16.6632,16.6148,16.6584,18358.8599
2006-04-17 10:55:00,34.43,34.43,34.37,34.38,7810.122730500051,16.6632,16.6632,16.6342,16.639,7810.1227
2006-04-17 11:00:00,34.38,34.38,34.34,34.37,16938.837610305305,16.639,16.639,16.6196,16.6342,16938.8376
2006-04-17 11:05:00,34.37,34.45,34.37,34.44,17344.558271629983,16.6342,16.6729,16.6342,16.668,17344.5583
2006-04-17 11:10:00,34.44,34.44,34.37,34.38,19576.02190891571,16.668,16.668,16.6342,16.639,19576.0219
2006-04-17 11:15:00,34.39,34.43,34.37,34.39,19474.59174358454,16.6438,16.6632,16.6342,16.6438,19474.5917
2006-04-17 11:20:00,34.4,34.4,34.34,34.35,14605.943807688407,16.6487,16.6487,16.6196,16.6245,14605.9438
2006-04-17 11:25:00,34.35,34.41,34.35,34.39,8215.843391824728,16.6245,16.6535,16.6245,16.6438,8215.8434
2006-04-17 11:30:00,34.4,34.46,34.4,34.46,10954.457855766304,16.6487,16.6777,16.6487,16.6777,10954.4579
2006-04-17 11:35:00,34.46,34.51,34.46,34.47,20894.614058220915,16.6777,16.7019,16.6777,16.6825,20894.6141
2006-04-17 11:40:00,34.46,34.49,34.45,34.45,9635.865706461102,16.6777,16.6922,16.6729,16.6729,9635.8657
2006-04-17 11:45:00,34.46,34.46,34.44,34.44,1724.3128106298814,16.6777,16.6777,16.668,16.668,1724.3128
2006-04-17 11:50:00,34.44,34.48,34.43,34.47,15315.954965006593,16.668,16.6874,16.6632,16.6825,15315.955
2006-04-17 11:55:00,34.49,34.49,34.47,34.48,4158.636778577949,16.6922,16.6922,16.6825,16.6874,4158.6368
2006-04-17 12:00:00,34.48,34.48,34.44,34.45,4564.357439902627,16.6874,16.6874,16.668,16.6729,4564.3574
2006-04-17 12:05:00,34.46,34.47,34.45,34.45,10447.307029110458,16.6777,16.6825,16.6729,16.6729,10447.307
2006-04-17 12:10:00,34.45,34.48,34.44,34.46,6998.681407850695,16.6729,16.6874,16.668,16.6777,6998.6814
2006-04-17 12:15:00,34.46,34.47,34.41,34.41,6795.821077188356,16.6777,16.6825,16.6535,16.6535,6795.8211
2006-04-17 12:20:00,34.41,34.42,34.38,34.42,3550.0557865909323,16.6535,16.6584,16.639,16.6584,3550.0558
2006-04-17 12:25:00,34.42,34.48,34.41,34.47,14707.373973019576,16.6584,16.6874,16.6535,16.6825,14707.374
2006-04-17 12:30:00,34.48,34.48,34.44,34.44,4260.066943909119,16.6874,16.6874,16.668,16.668,4260.0669
2006-04-17 12:35:00,34.44,34.44,34.4,34.4,6288.670250532508,16.668,16.668,16.6487,16.6487,6288.6703
2006-04-17 12:40:00,34.4,34.41,34.33,34.33,4564.357439902627,16.6487,16.6535,16.6148,16.6148,4564.3574
2006-04-17 12:45:00,34.33,34.33,34.3,34.33,15214.524799675424,16.6148,16.6148,16.6003,16.6148,15214.5248
2006-04-17 12:50:00,34.34,34.44,34.33,34.43,54670.85911350035,16.6196,16.668,16.6148,16.6632,54670.8591
2006-04-17 12:55:00,34.43,34.5,34.43,34.49,28197.58596206512,16.6632,16.6971,16.6632,16.6922,28197.586
2006-04-17 13:00:00,34.5,34.5,34.44,34.44,8520.133887818238,16.6971,16.6971,16.668,16.668,8520.1339
2006-04-17 13:05:00,34.44,34.48,34.41,34.48,14301.653311694898,16.668,16.6874,16.6535,16.6874,14301.6533
2006-04-17 13:10:00,34.49,34.5,34.46,34.48,9230.145045136424,16.6922,16.6971,16.6777,16.6874,9230.145
2006-04-17 13:15:00,34.47,34.5,34.41,34.5,20793.183892889745,16.6825,16.6971,16.6535,16.6971,20793.1839
2006-04-17 13:20:00,34.49,34.49,34.43,34.48,11563.038847753322,16.6922,16.6922,16.6632,16.6874,11563.0388
2006-04-17 13:25:00,34.48,34.48,34.41,34.44,10345.876863779287,16.6874,16.6874,16.6535,16.668,10345.8769
2006-04-17 13:30:00,34.44,34.5,34.44,34.46,18764.580586266355,16.668,16.6971,16.668,16.6777,18764.5806
2006-04-17 13:35:00,34.46,34.46,34.34,34.35,8722.994218480577,16.6777,16.6777,16.6196,16.6245,8722.9942
2006-04-17 13:40:00,34.34,34.35,34.3,34.31,23328.938026168984,16.6196,16.6245,16.6003,16.6051,23328.938
2006-04-17 13:45:00,34.32,34.39,34.3,34.39,13591.642154376712,16.61,16.6438,16.6003,16.6438,13591.6422
2006-04-17 13:50:00,34.39,34.39,34.28,34.31,60553.808702708186,16.6438,16.6438,16.5906,16.6051,60553.8087
2006-04-17 13:55:00,34.31,34.4,34.31,34.38,24444.669844811848,16.6051,16.6487,16.6051,16.639,24444.6698
2006-04-17 14:00:00,34.38,34.38,34.29,34.3,14910.234303681917,16.639,16.639,16.5954,16.6003,14910.2343
2006-04-17 14:05:00,34.3,34.3,34.27,34.29,26878.99381275992,16.6003,16.6003,16.5858,16.5954,26878.9938
2006-04-17 14:10:00,34.3,34.33,34.28,34.32,24140.37934881834,16.6003,16.6148,16.5906,16.61,24140.3793
2006-04-17 14:15:00,34.32,34.32,34.28,34.29,15823.10579166244,16.61,16.61,16.5906,16.5954,15823.1058
2006-04-17 14:20:00,34.29,34.31,34.27,34.3,11055.888021097477,16.5954,16.6051,16.5858,16.6003,11055.888
2006-04-17 14:25:00,34.3,34.33,34.3,34.33,12171.61983974034,16.6003,16.6148,16.6003,16.6148,12171.6198
2006-04-17 14:30:00,34.33,34.43,34.32,34.41,29617.60827670149,16.6148,16.6632,16.61,16.6535,29617.6083
2006-04-17 14:35:00,34.42,34.42,34.4,34.42,13084.491327720863,16.6584,16.6584,16.6487,16.6584,13084.4913
2006-04-17 14:40:00,34.42,34.43,34.38,34.38,14707.373973019576,16.6584,16.6632,16.639,16.639,14707.374
2006-04-17 14:45:00,34.38,34.4,34.37,34.39,13591.642154376712,16.639,16.6487,16.6342,16.6438,13591.6422
2006-04-17 14:50:00,34.39,34.39,34.34,34.34,5781.519423876661,16.6438,16.6438,16.6196,16.6196,5781.5194
2006-04-17 14:55:00,34.34,34.35,34.33,34.34,9433.005375798764,16.6196,16.6245,16.6148,16.6196,9433.0054
2006-04-17 15:00:00,34.34,34.37,34.33,34.37,21807.48554620144,16.6196,16.6342,16.6148,16.6342,21807.4855
2006-04-17 15:05:00,34.37,34.38,34.31,34.33,11461.608682422151,16.6342,16.639,16.6051,16.6148,11461.6087
2006-04-17 15:10:00,34.32,34.34,34.31,34.34,17040.267775636476,16.61,16.6196,16.6051,16.6196,17040.2678
2006-04-17 15:15:00,34.34,34.34,34.28,34.29,14707.373973019576,16.6196,16.6196,16.5906,16.5954,14707.374
2006-04-17 15:20:00,34.28,34.29,34.25,34.26,32051.93224464956,16.5906,16.5954,16.5761,16.5809,32051.9322
2006-04-17 15:25:00,34.26,34.32,34.21,34.32,75971.19383304595,16.5809,16.61,16.5567,16.61,75971.1938
2006-04-17 15:30:00,34.31,34.41,34.31,34.4,33573.3847246171,16.6051,16.6535,16.6051,16.6487,33573.3847
2006-04-17 15:35:00,34.39,34.4,34.3,34.3,24241.809514149507,16.6438,16.6487,16.6003,16.6003,24241.8095
2006-04-17 15:40:00,34.3,34.31,34.27,34.27,45034.993407039256,16.6003,16.6051,16.5858,16.5858,45034.9934
2006-04-17 15:45:00,34.27,34.28,34.27,34.28,34993.40703925347,16.5858,16.5906,16.5858,16.5906,34993.407
2006-04-17 15:50:00,34.28,34.33,34.27,34.33,55989.45126280556,16.5906,16.6148,16.5858,16.6148,55989.4513
2006-04-17 15:55:00,34.32,34.33,34.32,34.33,28704.73678872097,16.61,16.6148,16.61,16.6148,28704.7368
2006-04-18 09:30:00,34.52,34.7,34.52,34.7,42397.809108428846,16.7067,16.7939,16.7067,16.7939,42397.8091
2006-04-18 09:35:00,34.65,34.65,34.59,34.59,22517.496703519628,16.7697,16.7697,16.7406,16.7406,22517.4967
2006-04-18 09:40:00,34.56,34.62,34.51,34.59,18866.010751597525,16.7261,16.7551,16.7019,16.7406,18866.0108
2006-04-18 09:45:00,34.6,34.67,34.57,34.62,28806.166954052136,16.7455,16.7793,16.7309,16.7551,28806.167
2006-04-18 09:50:00,34.6,34.68,34.6,34.68,36616.28968455218,16.7455,16.7842,16.7455,16.7842,36616.2897
2006-04-18 09:55:00,34.68,34.73,34.65,34.71,57308.04341211076,16.7842,16.8084,16.7697,16.7987,57308.0434
2006-04-18 10:00:00,34.71,34.71,34.65,34.69,54265.13845217568,16.7987,16.7987,16.7697,16.789,54265.1385
2006-04-18 10:05:00,34.69,34.78,34.68,34.75,51222.23349224059,16.789,16.8326,16.7842,16.8181,51222.2335
2006-04-18 10:10:00,34.75,34.84,34.74,34.74,45643.57439902627,16.8181,16.8616,16.8132,16.8132,45643.5744
2006-04-18 10:15:00,34.74,34.74,34.68,34.68,16025.96612232478,16.8132,16.8132,16.7842,16.7842,16025.9661
2006-04-18 10:20:00,34.68,34.69,34.63,34.63,17851.70909828583,16.7842,16.789,16.76,16.76,17851.7091
2006-04-18 10:25:00,34.64,34.73,34.64,34.72,26878.99381275992,16.7648,16.8084,16.7648,16.8035,26878.9938
2006-04-18 10:30:00,34.73,34.81,34.72,34.81,39152.04381783142,16.8084,16.8471,16.8035,16.8471,39152.0438
2006-04-18 10:35:00,34.8,34.88,34.8,34.88,45136.423572370426,16.8423,16.881,16.8423,16.881,45136.4236
2006-04-18 10:40:00,34.88,34.88,34.83,34.85,42904.95993508469,16.881,16.881,16.8568,16.8665,42904.9599
2006-04-18 10:45:00,34.85,34.86,34.79,34.79,12273.050005071507,16.8665,16.8713,16.8374,16.8374,12273.05
2006-04-18 10:50:00,34.8,34.84,34.79,34.82,16837.407444974135,16.8423,16.8616,16.8374,16.8519,16837.4074
2006-04-18 10:55:00,34.84,34.85,34.78,34.84,21706.05538087027,16.8616,16.8665,16.8326,16.8616,21706.0554
2006-04-18 11:00:00,34.84,34.87,34.84,34.86,17040.267775636476,16.8616,16.8761,16.8616,16.8713,17040.2678
2006-04-18 11:05:00,34.86,34.88,34.85,34.87,15721.67562633127,16.8713,16.881,16.8665,16.8761,15721.6756
2006-04-18 11:10:00,34.86,34.88,34.85,34.85,116543.25996551376,16.8713,16.881,16.8665,16.8665,116543.26
2006-04-18 11:15:00,34.86,34.89,34.85,34.89,61162.3896946952,16.8713,16.8858,16.8665,16.8858,61162.3897
2006-04-18 11:20:00,34.88,34.9,34.88,34.89,53859.417790851,16.881,16.8907,16.881,16.8858,53859.4178
2006-04-18 11:25:00,34.89,34.98,34.89,34.98,23430.36819150015,16.8858,16.9294,16.8858,16.9294,23430.3682
2006-04-18 11:30:00,34.97,34.98,34.96,34.98,22923.217364844302,16.9245,16.9294,16.9197,16.9294,22923.2174
2006-04-18 11:35:00,34.99,35.02,34.97,35.01,97575.81904858504,16.9342,16.9487,16.9245,16.9439,97575.819
2006-04-18 11:40:00,35.0,35.05,35.0,35.04,24850.39050613653,16.9391,16.9633,16.9391,16.9584,24850.3905
2006-04-18 11:45:00,35.05,35.14,35.05,35.14,57409.47357744193,16.9633,17.0068,16.9633,17.0068,57409.4736
2006-04-18 11:50:00,35.14,35.19,35.13,35.18,70696.82523582513,17.0068,17.031,17.002,17.0262,70696.8252
2006-04-18 11:55:00,35.2,35.23,35.18,35.21,46860.7363830003,17.0359,17.0504,17.0262,17.0407,46860.7364
2006-04-18 12:00:00,35.22,35.25,35.22,35.24,215133.3806674105,17.0455,17.06,17.0455,17.0552,215133.3807
2006-04-18 12:05:00,35.25,35.27,35.24,35.26,57003.75291611726,17.06,17.0697,17.0552,17.0649,57003.7529
2006-04-18 12:10:00,35.25,35.26,35.18,35.22,72319.70788112385,17.06,17.0649,17.0262,17.0455,72319.7079
2006-04-18 12:15:00,35.21,35.23,35.2,35.21,28096.15579673395,17.0407,17.0504,17.0359,17.0407,28096.1558
2006-04-18 12:20:00,35.2,35.2,35.18,35.18,27690.435135409272,17.0359,17.0359,17.0262,17.0262,27690.4351
2006-04-18 12:25:00,35.18,35.19,35.17,35.19,39659.19464448728,17.0262,17.031,17.0213,17.031,39659.1946
2006-04-18 12:30:00,35.19,35.23,35.19,35.22,22618.926868850795,17.031,17.0504,17.031,17.0455,22618.9269
2006-04-18 12:35:00,35.21,35.24,35.21,35.22,19271.731412922203,17.0407,17.0552,17.0407,17.0455,19271.7314
2006-04-18 12:40:00,35.23,35.25,35.22,35.25,33066.233897961254,17.0504,17.06,17.0455,17.06,33066.2339
2006-04-18 12:45:00,35.25,35.3,35.25,35.3,75971.19383304595,17.06,17.0842,17.06,17.0842,75971.1938
2006-04-18 12:50:00,35.29,35.3,35.28,35.3,28299.016127396288,17.0794,17.0842,17.0746,17.0842,28299.0161
2006-04-18 12:55:00,35.3,35.31,35.3,35.31,27791.86530074044,17.0842,17.0891,17.0842,17.0891,27791.8653
2006-04-18 13:00:00,35.3,35.31,35.3,35.31,24748.960340805355,17.0842,17.0891,17.0842,17.0891,24748.9603
2006-04-18 13:05:00,35.3,35.31,35.24,35.25,29820.46860736383,17.0842,17.0891,17.0552,17.06,29820.4686
2006-04-18 13:10:00,35.25,35.27,35.24,35.27,29516.17811137032,17.06,17.0697,17.0552,17.0697,29516.1781
2006-04-18 13:15:00,35.28,35.31,35.27,35.31,39152.04381783142,17.0746,17.0891,17.0697,17.0891,39152.0438
2006-04-18 13:20:00,35.31,35.31,35.3,35.3,35196.26736991581,17.0891,17.0891,17.0842,17.0842,35196.2674
2006-04-18 13:25:00,35.3,35.33,35.3,35.32,40369.20580180546,17.0842,17.0988,17.0842,17.0939,40369.2058
2006-04-18 13:30:00,35.32,35.34,35.32,35.34,30733.34009534436,17.0939,17.1036,17.0939,17.1036,30733.3401
2006-04-18 13:35:00,35.34,35.36,35.34,35.36,41484.93762044832,17.1036,17.1133,17.1036,17.1133,41484.9376
2006-04-18 13:40:00,35.35,35.35,35.31,35.32,24647.530175474185,17.1084,17.1084,17.0891,17.0939,24647.5302
2006-04-18 13:45:00,35.32,35.33,35.32,35.32,74754.03184907191,17.0939,17.0988,17.0939,17.0939,74754.0318
2006-04-18 13:50:00,35.32,35.32,35.26,35.26,28299.016127396288,17.0939,17.0939,17.0649,17.0649,28299.0161
2006-04-18 13:55:00,35.26,35.28,35.25,35.25,25864.69215944822,17.0649,17.0746,17.06,17.06,25864.6922
2006-04-18 14:00:00,35.24,35.39,35.22,35.39,62278.12151333807,17.0552,17.1278,17.0455,17.1278,62278.1215
2006-04-18 14:05:00,35.38,35.49,35.38,35.48,64205.294654630285,17.123,17.1762,17.123,17.1714,64205.2947
2006-04-18 14:10:00,35.48,35.49,35.41,35.41,55583.73060148088,17.1714,17.1762,17.1375,17.1375,55583.7306
2006-04-18 14:15:00,35.41,35.42,35.4,35.4,37529.16117253271,17.1375,17.1423,17.1326,17.1326,37529.1612
2006-04-18 14:20:00,35.41,35.42,35.37,35.42,74145.4508570849,17.1375,17.1423,17.1181,17.1423,74145.4509
2006-04-18 14:25:00,35.43,35.45,35.42,35.45,31139.06075666904,17.1472,17.1568,17.1423,17.1568,31139.0608
2006-04-18 14:30:00,35.45,35.47,35.44,35.46,48889.339689623695,17.1568,17.1665,17.152,17.1617,48889.3397
2006-04-18 14:35:00,35.46,35.47,35.45,35.45,54265.13845217568,17.1617,17.1665,17.1568,17.1568,54265.1385
2006-04-18 14:40:00,35.46,35.46,35.43,35.43,57105.18308144842,17.1617,17.1617,17.1472,17.1472,57105.1831
2006-04-18 14:45:00,35.42,35.47,35.42,35.46,53250.83679886398,17.1423,17.1665,17.1423,17.1617,53250.8368
2006-04-18 14:50:00,35.45,35.53,35.45,35.53,46353.58555634446,17.1568,17.1956,17.1568,17.1956,46353.5856
2006-04-18 14:55:00,35.53,35.54,35.51,35.51,121614.76823207222,17.1956,17.2004,17.1859,17.1859,121614.7682
2006-04-18 15:00:00,35.5,35.51,35.48,35.48,77796.936809007,17.181,17.1859,17.1714,17.1714,77796.9368
2006-04-18 15:05:00,35.48,35.49,35.47,35.47,17141.697940967642,17.1714,17.1762,17.1665,17.1665,17141.6979
2006-04-18 15:10:00,35.47,35.52,35.47,35.51,93924.33309666294,17.1665,17.1907,17.1665,17.1859,93924.3331
2006-04-18 15:15:00,35.51,35.54,35.5,35.54,69682.52358251344,17.1859,17.2004,17.181,17.2004,69682.5236
2006-04-18 15:20:00,35.53,35.57,35.53,35.56,82057.00375291612,17.1956,17.2149,17.1956,17.2101,82057.0038
2006-04-18 15:25:00,35.55,35.56,35.52,35.53,58423.77523075363,17.2052,17.2101,17.1907,17.1956,58423.7752
2006-04-18 15:30:00,35.53,35.65,35.53,35.64,109138.85789633838,17.1956,17.2536,17.1956,17.2488,109138.8579
2006-04-18 15:35:00,35.65,35.68,35.64,35.68,64509.5851506238,17.2536,17.2682,17.2488,17.2682,64509.5852
2006-04-18 15:40:00,35.68,35.77,35.67,35.77,83578.45623288366,17.2682,17.3117,17.2633,17.3117,83578.4562
2006-04-18 15:45:00,35.77,35.77,35.73,35.74,150928.0860127802,17.3117,17.3117,17.2924,17.2972,150928.086
2006-04-18 15:50:00,35.74,35.75,35.71,35.74,188152.9566893194,17.2972,17.302,17.2827,17.2972,188152.9567
2006-04-18 15:55:00,35.74,35.75,35.67,35.68,196774.5207424688,17.2972,17.302,17.2633,17.2682,196774.5207
2006-04-19 09:30:00,35.64,35.64,35.4,35.5,104371.6401257734,17.2488,17.2488,17.1326,17.181,104371.6401
2006-04-19 09:35:00,35.56,35.63,35.51,35.52,30023.32893802617,17.2101,17.244,17.1859,17.1907,30023.3289
2006-04-19 09:40:00,35.51,35.51,35.39,35.4,49700.78101227305,17.1859,17.1859,17.1278,17.1326,49700.781
2006-04-19 09:45:00,35.4,35.43,35.39,35.42,50917.94299624708,17.1326,17.1472,17.1278,17.1423,50917.943
2006-04-19 09:50:00,35.43,35.58,35.43,35.57,35500.55786590932,17.1472,17.2198,17.1472,17.2149,35500.5579
2006-04-19 09:55:00,35.57,35.64,35.56,35.62,83781.316563546,17.2149,17.2488,17.2101,17.2391,83781.3166
2006-04-19 10:00:00,35.62,35.82,35.61,35.75,65016.73597727964,17.2391,17.3359,17.2343,17.302,65016.736
2006-04-19 10:05:00,35.75,35.75,35.69,35.69,35906.278527234,17.302,17.302,17.273,17.273,35906.2785
2006-04-19 10:10:00,35.69,35.7,35.52,35.53,29921.898772695,17.273,17.2778,17.1907,17.1956,29921.8988
2006-04-19 10:15:00,35.54,35.55,35.43,35.45,41180.647124454816,17.2004,17.2052,17.1472,17.1568,41180.6471
2006-04-19 10:20:00,35.45,35.49,35.41,35.44,104168.77979511108,17.1568,17.1762,17.1375,17.152,104168.7798
2006-04-19 10:25:00,35.48,35.57,35.45,35.54,64813.87564661731,17.1714,17.2149,17.1568,17.2004,64813.8756
2006-04-19 10:30:00,35.54,35.54,35.45,35.51,26980.423978091083,17.2004,17.2004,17.1568,17.1859,26980.424
2006-04-19 10:35:00,35.48,35.61,35.48,35.59,50207.9318389289,17.1714,17.2343,17.1714,17.2246,50207.9318
2006-04-19 10:40:00,35.58,35.63,35.56,35.63,47367.88720965615,17.2198,17.244,17.2101,17.244,47367.8872
2006-04-19 10:45:00,35.62,35.69,35.6,35.68,58829.4958920783,17.2391,17.273,17.2294,17.2682,58829.4959
2006-04-19 10:50:00,35.68,35.69,35.67,35.67,49802.21117760422,17.2682,17.273,17.2633,17.2633,49802.2112
2006-04-19 10:55:00,35.67,35.7,35.66,35.68,67451.05994522771,17.2633,17.2778,17.2585,17.2682,67451.0599
2006-04-19 11:00:00,35.68,35.74,35.68,35.74,67146.7694492342,17.2682,17.2972,17.2682,17.2972,67146.7694
2006-04-19 11:05:00,35.74,35.85,35.74,35.85,43716.40125773405,17.2972,17.3504,17.2972,17.3504,43716.4013
2006-04-19 11:10:00,35.84,35.85,35.82,35.83,25864.69215944822,17.3456,17.3504,17.3359,17.3408,25864.6922
2006-04-19 11:15:00,35.84,35.84,35.79,35.79,30733.34009534436,17.3456,17.3456,17.3214,17.3214,30733.3401
2006-04-19 11:20:00,35.78,35.95,35.78,35.95,185414.34222537783,17.3166,17.3988,17.3166,17.3988,185414.3422
2006-04-19 11:25:00,35.94,35.94,35.89,35.93,37224.870676539205,17.394,17.394,17.3698,17.3892,37224.8707
2006-04-19 11:30:00,35.94,35.97,35.92,35.96,54265.13845217568,17.394,17.4085,17.3843,17.4037,54265.1385
2006-04-19 11:35:00,35.97,35.99,35.95,35.96,27893.29546607161,17.4085,17.4182,17.3988,17.4037,27893.2955
2006-04-19 11:40:00,35.95,35.97,35.94,35.94,21300.3347195456,17.3988,17.4085,17.394,17.394,21300.3347
2006-04-19 11:45:00,35.95,35.96,35.93,35.96,19474.59174358454,17.3988,17.4037,17.3892,17.4037,19474.5917
2006-04-19 11:50:00,35.96,35.98,35.95,35.97,42194.948777766505,17.4037,17.4133,17.3988,17.4085,42194.9488
2006-04-19 11:55:00,35.97,36.02,35.97,36.01,119789.02525611116,17.4085,17.4327,17.4085,17.4279,119789.0253
2006-04-19 12:00:00,36.01,36.01,35.99,35.99,38239.172329850895,17.4279,17.4279,17.4182,17.4182,38239.1723
2006-04-19 12:05:00,35.99,36.01,35.98,36.01,31240.490922000205,17.4182,17.4279,17.4133,17.4279,31240.4909
2006-04-19 12:10:00,36.01,36.03,36.01,36.01,29211.88761537681,17.4279,17.4375,17.4279,17.4279,29211.8876
2006-04-19 12:15:00,36.01,36.01,35.96,35.96,11867.329343746833,17.4279,17.4279,17.4037,17.4037,11867.3293
2006-04-19 12:20:00,35.96,36.0,35.96,35.99,139973.62815701388,17.4037,17.423,17.4037,17.4182,139973.6282
2006-04-19 12:25:00,35.99,36.0,35.98,36.0,9331.575210467594,17.4182,17.423,17.4133,17.423,9331.5752
2006-04-19 12:30:00,36.0,36.0,35.99,36.0,8317.273557155899,17.423,17.423,17.4182,17.423,8317.2736
2006-04-19 12:35:00,36.0,36.01,35.99,35.99,12983.061162389697,17.423,17.4279,17.4182,17.4182,12983.0612
2006-04-19 12:40:00,35.99,36.0,35.97,36.0,79825.54011563039,17.4182,17.423,17.4085,17.423,79825.5401
2006-04-19 12:45:00,36.0,36.0,35.95,35.95,21807.48554620144,17.423,17.423,17.3988,17.3988,21807.4855
2006-04-19 12:50:00,35.95,35.96,35.92,35.92,18054.56942894817,17.3988,17.4037,17.3843,17.3843,18054.5694
2006-04-19 12:55:00,35.93,35.94,35.9,35.92,29516.17811137032,17.3892,17.394,17.3746,17.3843,29516.1781
2006-04-19 13:00:00,35.93,35.96,35.93,35.94,15417.385130337763,17.3892,17.4037,17.3892,17.394,15417.3851
2006-04-19 13:05:00,35.95,35.95,35.91,35.94,28400.44629272745,17.3988,17.3988,17.3795,17.394,28400.4463
2006-04-19 13:10:00,35.94,35.99,35.94,35.98,18561.720255604017,17.394,17.4182,17.394,17.4133,18561.7203
2006-04-19 13:15:00,35.99,36.03,35.99,36.01,16735.977279642964,17.4182,17.4375,17.4182,17.4279,16735.9773
2006-04-19 13:20:00,36.0,36.01,35.97,35.97,10244.44669844812,17.423,17.4279,17.4085,17.4085,10244.4467
2006-04-19 13:25:00,35.96,35.98,35.94,35.96,31139.06075666904,17.4037,17.4133,17.394,17.4037,31139.0608
2006-04-19 13:30:00,35.97,36.09,35.95,36.09,75362.61284105893,17.4085,17.4666,17.3988,17.4666,75362.6128
2006-04-19 13:35:00,36.08,36.1,36.03,36.03,29414.74794603915,17.4617,17.4714,17.4375,17.4375,29414.7479
2006-04-19 13:40:00,36.03,36.18,36.02,36.17,1235013.6930723195,17.4375,17.5101,17.4327,17.5053,1235013.6931
2006-04-19 13:45:00,36.16,36.38,36.16,36.38,1481590.4249923928,17.5005,17.6069,17.5005,17.6069,1481590.425
2006-04-19 13:50:00,36.38,36.46,36.36,36.38,93620.04260066945,17.6069,17.6457,17.5973,17.6069,93620.0426
2006-04-19 13:55:00,36.38,36.42,36.38,36.42,68972.51242519525,17.6069,17.6263,17.6069,17.6263,68972.5124
2006-04-19 14:00:00,36.42,36.48,36.36,36.48,95851.50623795515,17.6263,17.6553,17.5973,17.6553,95851.5062
2006-04-19 14:05:00,36.48,36.51,36.47,36.48,100720.1541738513,17.6553,17.6699,17.6505,17.6553,100720.1542
2006-04-19 14:10:00,36.48,36.49,36.48,36.49,71305.40622781216,17.6553,17.6602,17.6553,17.6602,71305.4062
2006-04-19 14:15:00,36.48,36.63,36.48,36.59,103661.62896845522,17.6553,17.7279,17.6553,17.7086,103661.629
2006-04-19 14:20:00,36.58,36.65,36.55,36.65,118673.29343746832,17.7037,17.7376,17.6892,17.7376,118673.2934
2006-04-19 14:25:00,36.65,36.68,36.58,36.61,91997.15995537072,17.7376,17.7521,17.7037,17.7183,91997.16
2006-04-19 14:30:00,36.62,36.76,36.6,36.7,157419.61659397505,17.7231,17.7908,17.7134,17.7618,157419.6166
2006-04-19 14:35:00,36.69,36.7,36.63,36.69,48179.32853230551,17.757,17.7618,17.7279,17.757,48179.3285
2006-04-19 14:40:00,36.69,36.77,36.69,36.73,44933.563241708085,17.757,17.7957,17.757,17.7763,44933.5632
2006-04-19 14:45:00,36.74,36.74,36.72,36.74,15620.245461000102,17.7812,17.7812,17.7715,17.7812,15620.2455
2006-04-19 14:50:00,36.74,36.8,36.72,36.8,41687.79795111066,17.7812,17.8102,17.7715,17.8102,41687.798
2006-04-19 14:55:00,36.79,36.79,36.75,36.78,109037.4277310072,17.8054,17.8054,17.786,17.8005,109037.4277
2006-04-19 15:00:00,36.78,36.85,36.77,36.81,46150.72522568212,17.8005,17.8344,17.7957,17.815,46150.7252
2006-04-19 15:05:00,36.82,36.82,36.74,36.75,41789.22811644183,17.8199,17.8199,17.7812,17.786,41789.2281
2006-04-19 15:10:00,36.76,36.77,36.65,36.67,54772.28927883152,17.7908,17.7957,17.7376,17.7473,54772.2893
2006-04-19 15:15:00,36.66,36.69,36.65,36.68,96155.79673394868,17.7425,17.757,17.7376,17.7521,96155.7967
2006-04-19 15:20:00,36.68,36.72,36.68,36.71,77086.92565168881,17.7521,17.7715,17.7521,17.7666,77086.9257
2006-04-19 15:25:00,36.71,36.72,36.7,36.71,62988.132670656254,17.7666,17.7715,17.7618,17.7666,62988.1327
2006-04-19 15:30:00,36.71,36.71,36.64,36.66,76376.91449437062,17.7666,17.7666,17.7328,17.7425,76376.9145
2006-04-19 15:35:00,36.66,36.68,36.63,36.65,69986.81407850694,17.7425,17.7521,17.7279,17.7376,69986.8141
2006-04-19 15:40:00,36.64,36.65,36.62,36.62,44426.41241505224,17.7328,17.7376,17.7231,17.7231,44426.4124
2006-04-19 15:45:00,36.61,36.73,36.59,36.72,179429.96247083883,17.7183,17.7763,17.7086,17.7715,179429.9625
2006-04-19 15:50:00,36.72,36.73,36.71,36.71,80839.84176894209,17.7715,17.7763,17.7666,17.7666,80839.8418
2006-04-19 15:55:00,36.71,36.72,36.67,36.67,118673.29343746832,17.7666,17.7715,17.7473,17.7473,118673.2934
2006-04-20 09:30:00,36.68,36.69,36.67,36.68,93112.8917740136,17.7521,17.757,17.7473,17.7521,93112.8918
2006-04-20 09:35:00,36.64,36.69,36.59,36.59,73334.00953443554,17.7328,17.757,17.7086,17.7086,73334.0095
2006-04-20 09:40:00,36.61,36.65,36.5,36.62,58829.4958920783,17.7183,17.7376,17.665,17.7231,58829.4959
2006-04-20 09:45:00,36.63,36.79,36.61,36.78,112993.2041789228,17.7279,17.8054,17.7183,17.8005,112993.2042
2006-04-20 09:50:00,36.77,36.91,36.71,36.77,93620.04260066945,17.7957,17.8634,17.7666,17.7957,93620.0426
2006-04-20 09:55:00,36.77,36.84,36.75,36.8,73942.59052642256,17.7957,17.8296,17.786,17.8102,73942.5905
2006-04-20 10:00:00,36.79,36.95,36.78,36.93,73536.86986509788,17.8054,17.8828,17.8005,17.8731,73536.8699
2006-04-20 10:05:00,36.93,36.97,36.88,36.96,100111.57318186428,17.8731,17.8925,17.8489,17.8876,100111.5732
2006-04-20 10:10:00,36.97,36.98,36.92,36.97,128512.01947459174,17.8925,17.8973,17.8683,17.8925,128512.0195
2006-04-20 10:15:00,36.97,37.04,36.95,37.02,43716.40125773405,17.8925,17.9264,17.8828,17.9167,43716.4013
2006-04-20 10:20:00,37.02,37.13,36.97,37.13,81448.4227609291,17.9167,17.9699,17.8925,17.9699,81448.4228
2006-04-20 10:25:00,37.12,37.13,37.04,37.09,131149.20377320214,17.9651,17.9699,17.9264,17.9506,131149.2038
2006-04-20 10:30:00,37.09,37.12,37.05,37.12,68059.64093721473,17.9506,17.9651,17.9312,17.9651,68059.6409
2006-04-20 10:35:00,37.12,37.19,37.07,37.11,123237.65087737094,17.9651,17.999,17.9409,17.9602,123237.6509
2006-04-20 10:40:00,37.11,37.16,37.02,37.03,92808.60127802008,17.9602,17.9844,17.9167,17.9215,92808.6013
2006-04-20 10:45:00,37.03,37.03,36.93,36.93,34486.256212597626,17.9215,17.9215,17.8731,17.8731,34486.2562
2006-04-20 10:50:00,36.94,36.94,36.8,36.8,44223.5520843899,17.878,17.878,17.8102,17.8102,44223.5521
2006-04-20 10:55:00,36.79,36.79,36.69,36.71,98590.12070189674,17.8054,17.8054,17.757,17.7666,98590.1207
2006-04-20 11:00:00,36.7,36.72,36.61,36.68,86012.78020083172,17.7618,17.7715,17.7183,17.7521,86012.7802
2006-04-20 11:05:00,36.68,36.73,36.66,36.73,45947.86489501978,17.7521,17.7763,17.7425,17.7763,45947.8649
2006-04-20 11:10:00,36.72,36.72,36.68,36.7,45237.85373770159,17.7715,17.7715,17.7521,17.7618,45237.8537
2006-04-20 11:15:00,36.7,36.74,36.66,36.71,96764.37772593569,17.7618,17.7812,17.7425,17.7666,96764.3777
2006-04-20 11:20:00,36.72,36.72,36.71,36.71,50917.94299624708,17.7715,17.7715,17.7666,17.7666,50917.943
2006-04-20 11:25:00,36.71,36.74,36.71,36.72,45136.423572370426,17.7666,17.7812,17.7666,17.7715,45136.4236
2006-04-20 11:30:00,36.71,36.73,36.71,36.72,39963.48514048078,17.7666,17.7763,17.7666,17.7715,39963.4851
2006-04-20 11:35:00,36.72,36.73,36.68,36.68,46353.58555634446,17.7715,17.7763,17.7521,17.7521,46353.5856
2006-04-20 11:40:00,36.69,36.69,36.68,36.69,7100.1115731818645,17.757,17.757,17.7521,17.757,7100.1116
2006-04-20 11:45:00,36.69,36.69,36.66,36.66,44324.98224972107,17.757,17.757,17.7425,17.7425,44324.9822
2006-04-20 11:50:00,36.66,36.69,36.65,36.68,11461.608682422151,17.7425,17.757,17.7376,17.7521,11461.6087
2006-04-20 11:55:00,36.68,36.71,36.68,36.71,29110.457450045644,17.7521,17.7666,17.7521,17.7666,29110.4575
2006-04-20 12:00:00,36.71,36.81,36.7,36.71,108733.1372350137,17.7666,17.815,17.7618,17.7666,108733.1372
2006-04-20 12:05:00,36.71,36.71,36.68,36.69,41789.22811644183,17.7666,17.7666,17.7521,17.757,41789.2281
2006-04-20 12:10:00,36.69,36.7,36.68,36.69,48077.89836697434,17.757,17.7618,17.7521,17.757,48077.8984
2006-04-20 12:15:00,36.69,36.7,36.67,36.7,46455.01572167563,17.757,17.7618,17.7473,17.7618,46455.0157
2006-04-20 12:20:00,36.7,36.7,36.67,36.67,10143.016533116948,17.7618,17.7618,17.7473,17.7473,10143.0165
2006-04-20 12:25:00,36.68,36.68,36.65,36.65,21401.764884876764,17.7521,17.7521,17.7376,17.7376,21401.7649
2006-04-20 12:30:00,36.66,36.67,36.66,36.66,14301.653311694898,17.7425,17.7473,17.7425,17.7425,14301.6533
2006-04-20 12:35:00,36.65,36.66,36.65,36.65,22314.636372857287,17.7376,17.7425,17.7376,17.7376,22314.6364
2006-04-20 12:40:00,36.66,36.66,36.64,36.65,19373.161578253374,17.7425,17.7425,17.7328,17.7376,19373.1616
2006-04-20 12:45:00,36.65,36.68,36.64,36.68,20286.033066233897,17.7376,17.7521,17.7328,17.7521,20286.0331
2006-04-20 12:50:00,36.68,36.69,36.67,36.67,11563.038847753322,17.7521,17.757,17.7473,17.7473,11563.0388
2006-04-20 12:55:00,36.68,36.69,36.68,36.69,20894.614058220915,17.7521,17.757,17.7521,17.757,20894.6141
2006-04-20 13:00:00,36.69,36.71,36.65,36.65,22213.20620752612,17.757,17.7666,17.7376,17.7376,22213.2062
2006-04-20 13:05:00,36.65,36.68,36.64,36.68,33471.95455928593,17.7376,17.7521,17.7328,17.7521,33471.9546
2006-04-20 13:10:00,36.67,36.67,36.65,36.66,13388.781823714373,17.7473,17.7473,17.7376,17.7425,13388.7818
2006-04-20 13:15:00,36.65,36.67,36.64,36.66,17851.70909828583,17.7376,17.7473,17.7328,17.7425,17851.7091
2006-04-20 13:20:00,36.65,36.66,36.63,36.65,11461.608682422151,17.7376,17.7425,17.7279,17.7376,11461.6087
2006-04-20 13:25:00,36.65,36.66,36.63,36.66,28907.597119383303,17.7376,17.7425,17.7279,17.7425,28907.5971
2006-04-20 13:30:00,36.65,36.7,36.63,36.7,22314.636372857287,17.7376,17.7618,17.7279,17.7618,22314.6364
2006-04-20 13:35:00,36.7,36.71,36.67,36.69,13693.07231970788,17.7618,17.7666,17.7473,17.757,13693.0723
2006-04-20 13:40:00,36.69,36.71,36.68,36.69,14403.083477026068,17.757,17.7666,17.7521,17.757,14403.0835
2006-04-20 13:45:00,36.69,36.69,36.67,36.67,15823.10579166244,17.757,17.757,17.7473,17.7473,15823.1058
2006-04-20 13:50:00,36.68,36.69,36.67,36.67,35094.83720458464,17.7521,17.757,17.7473,17.7473,35094.8372
2006-04-20 13:55:00,36.67,36.72,36.67,36.71,29921.898772695,17.7473,17.7715,17.7473,17.7666,29921.8988
2006-04-20 14:00:00,36.72,36.76,36.71,36.76,46252.155391013286,17.7715,17.7908,17.7666,17.7908,46252.1554
2006-04-20 14:05:00,36.74,36.78,36.74,36.78,45339.28390303276,17.7812,17.8005,17.7812,17.8005,45339.2839
2006-04-20 14:10:00,36.78,36.78,36.75,36.77,33776.24505527944,17.8005,17.8005,17.786,17.7957,33776.2451
2006-04-20 14:15:00,36.77,36.79,36.76,36.76,38239.172329850895,17.7957,17.8054,17.7908,17.7908,38239.1723
2006-04-20 14:20:00,36.76,36.81,36.76,36.81,28907.597119383303,17.7908,17.815,17.7908,17.815,28907.5971
2006-04-20 14:25:00,36.81,36.88,36.81,36.87,34689.11654325997,17.815,17.8489,17.815,17.8441,34689.1165
2006-04-20 14:30:00,36.89,36.95,36.87,36.95,27386.14463941576,17.8538,17.8828,17.8441,17.8828,27386.1446
2006-04-20 14:35:00,36.94,36.96,36.91,36.91,29921.898772695,17.878,17.8876,17.8634,17.8634,29921.8988
2006-04-20 14:40:00,36.91,36.91,36.87,36.9,15315.954965006593,17.8634,17.8634,17.8441,17.8586,15315.955
2006-04-20 14:45:00,36.89,36.93,36.89,36.92,29414.74794603915,17.8538,17.8731,17.8538,17.8683,29414.7479
2006-04-20 14:50:00,36.92,36.97,36.91,36.96,37022.010345876864,17.8683,17.8925,17.8634,17.8876,37022.0103
2006-04-20 14:55:00,36.97,36.97,36.94,36.94,40064.91530581195,17.8925,17.8925,17.878,17.878,40064.9153
2006-04-20 15:00:00,36.93,36.95,36.93,36.94,32863.37356729891,17.8731,17.8828,17.8731,17.878,32863.3736
2006-04-20 15:05:00,36.94,36.98,36.93,36.97,47165.02687899381,17.878,17.8973,17.8731,17.8925,47165.0269
2006-04-20 15:10:00,36.97,36.98,36.96,36.97,50106.501673597726,17.8925,17.8973,17.8876,17.8925,50106.5017
2006-04-20 15:15:00,36.97,37.0,36.96,36.97,52337.965310883454,17.8925,17.907,17.8876,17.8925,52337.9653
2006-04-20 15:20:00,36.96,36.97,36.95,36.96,27994.72563140278,17.8876,17.8925,17.8828,17.8876,27994.7256
2006-04-20 15:25:00,36.96,36.97,36.94,36.95,38543.462825844406,17.8876,17.8925,17.878,17.8828,38543.4628
2006-04-20 15:30:00,36.96,36.97,36.9,36.97,70595.39507049396,17.8876,17.8925,17.8586,17.8925,70595.3951
2006-04-20 15:35:00,36.97,36.99,36.96,36.98,38137.742164519725,17.8925,17.9022,17.8876,17.8973,38137.7422
2006-04-20 15:40:00,36.98,36.99,36.97,36.97,39659.19464448728,17.8973,17.9022,17.8925,17.8925,39659.1946
2006-04-20 15:45:00,36.98,36.98,36.93,36.95,42296.37894309768,17.8973,17.8973,17.8731,17.8828,42296.3789
2006-04-20 15:50:00,36.94,36.95,36.94,36.95,34891.97687392231,17.878,17.8828,17.878,17.8828,34891.9769
2006-04-20 15:55:00,36.95,36.95,36.91,36.92,59133.78638807181,17.8828,17.8828,17.8634,17.8683,59133.7864
2006-04-21 09:30:00,37.17,37.18,36.86,36.86,235317.9835683132,17.9893,17.9941,17.8392,17.8392,235317.9836
2006-04-21 09:35:00,36.87,37.06,36.87,37.02,24951.820671467696,17.8441,17.936,17.8441,17.9167,24951.8207
2006-04-21 09:40:00,37.02,37.02,36.97,36.98,124860.53352266963,17.9167,17.9167,17.8925,17.8973,124860.5335
2006-04-21 09:45:00,36.97,37.02,36.97,36.98,47063.59671366264,17.8925,17.9167,17.8925,17.8973,47063.5967
2006-04-21 09:50:00,36.97,36.98,36.96,36.96,38949.18348716908,17.8925,17.8973,17.8876,17.8876,38949.1835
2006-04-21 09:55:00,36.96,36.99,36.92,36.95,43614.97109240288,17.8876,17.9022,17.8683,17.8828,43614.9711
2006-04-21 10:00:00,36.95,37.03,36.95,37.03,37529.16117253271,17.8828,17.9215,17.8828,17.9215,37529.1612
2006-04-21 10:05:00,37.04,37.08,37.02,37.03,83274.16573689015,17.9264,17.9457,17.9167,17.9215,83274.1657
2006-04-21 10:10:00,37.04,37.08,36.98,36.98,81042.70209960442,17.9264,17.9457,17.8973,17.8973,81042.7021
2006-04-21 10:15:00,36.98,36.98,36.97,36.98,58119.48473476012,17.8973,17.8973,17.8925,17.8973,58119.4847
2006-04-21 10:20:00,36.98,37.01,36.97,36.99,30124.759103357337,17.8973,17.9118,17.8925,17.9022,30124.7591
2006-04-21 10:25:00,36.99,37.0,36.97,37.0,37833.45166852622,17.9022,17.907,17.8925,17.907,37833.4517
2006-04-21 10:30:00,37.0,37.0,36.97,36.97,56800.89258545492,17.907,17.907,17.8925,17.8925,56800.8926
2006-04-21 10:35:00,36.95,36.95,36.91,36.91,46455.01572167563,17.8828,17.8828,17.8634,17.8634,46455.0157
2006-04-21 10:40:00,36.91,36.94,36.88,36.93,32457.652905974235,17.8634,17.878,17.8489,17.8731,32457.6529
2006-04-21 10:45:00,36.92,36.93,36.89,36.92,18663.150420935188,17.8683,17.8731,17.8538,17.8683,18663.1504
2006-04-21 10:50:00,36.91,36.93,36.88,36.92,39050.61365250025,17.8634,17.8731,17.8489,17.8683,39050.6137
2006-04-21 10:55:00,36.92,36.97,36.87,36.87,22010.34587686378,17.8683,17.8925,17.8441,17.8441,22010.3459
2006-04-21 11:00:00,36.88,36.94,36.88,36.92,30429.04959935085,17.8489,17.878,17.8489,17.8683,30429.0496
2006-04-21 11:05:00,36.92,36.92,36.88,36.89,13895.93265037022,17.8683,17.8683,17.8489,17.8538,13895.9327
2006-04-21 11:10:00,36.88,36.88,36.83,36.84,16127.396287655947,17.8489,17.8489,17.8247,17.8296,16127.3963
2006-04-21 11:15:00,36.84,36.88,36.84,36.86,28806.166954052136,17.8296,17.8489,17.8296,17.8392,28806.167
2006-04-21 11:20:00,36.86,36.87,36.85,36.85,16330.256618318288,17.8392,17.8441,17.8344,17.8344,16330.2566
2006-04-21 11:25:00,36.86,36.86,36.82,36.84,19068.871082259862,17.8392,17.8392,17.8199,17.8296,19068.8711
2006-04-21 11:30:00,36.83,36.85,36.79,36.8,25864.69215944822,17.8247,17.8344,17.8054,17.8102,25864.6922
2006-04-21 11:35:00,36.78,36.8,36.77,36.78,15214.524799675424,17.8005,17.8102,17.7957,17.8005,15214.5248
2006-04-21 11:40:00,36.78,36.79,36.77,36.78,18764.580586266355,17.8005,17.8054,17.7957,17.8005,18764.5806
2006-04-21 11:45:00,36.78,36.82,36.78,36.8,37833.45166852622,17.8005,17.8199,17.8005,17.8102,37833.4517
2006-04-21 11:50:00,36.8,36.81,36.78,36.8,9230.145045136424,17.8102,17.815,17.8005,17.8102,9230.145
2006-04-21 11:55:00,36.79,36.84,36.79,36.79,18155.99959427934,17.8054,17.8296,17.8054,17.8054,18155.9996
2006-04-21 12:00:00,36.79,36.8,36.73,36.75,52439.395476214624,17.8054,17.8102,17.7763,17.786,52439.3955
2006-04-21 12:05:00,36.74,36.77,36.72,36.74,35399.12770057815,17.7812,17.7957,17.7715,17.7812,35399.1277
2006-04-21 12:10:00,36.75,36.81,36.74,36.76,21097.474388883253,17.786,17.815,17.7812,17.7908,21097.4744
2006-04-21 12:15:00,36.73,36.77,36.72,36.76,12983.061162389697,17.7763,17.7957,17.7715,17.7908,12983.0612
2006-04-21 12:20:00,36.77,36.8,36.77,36.77,17344.558271629983,17.7957,17.8102,17.7957,17.7957,17344.5583
2006-04-21 12:25:00,36.78,36.78,36.75,36.75,3854.346282584441,17.8005,17.8005,17.786,17.786,3854.3463
2006-04-21 12:30:00,36.76,36.76,36.72,36.75,17547.41860229232,17.7908,17.7908,17.7715,17.786,17547.4186
2006-04-21 12:35:00,36.77,36.77,36.74,36.75,12983.061162389697,17.7957,17.7957,17.7812,17.786,12983.0612
2006-04-21 12:40:00,36.75,36.76,36.73,36.75,11258.748351759814,17.786,17.7908,17.7763,17.786,11258.7484
2006-04-21 12:45:00,36.75,36.76,36.74,36.74,22923.217364844302,17.786,17.7908,17.7812,17.7812,22923.2174
2006-04-21 12:50:00,36.75,36.75,36.73,36.75,17040.267775636476,17.786,17.786,17.7763,17.786,17040.2678
2006-04-21 12:55:00,36.75,36.77,36.74,36.77,23836.08885282483,17.786,17.7957,17.7812,17.7957,23836.0889
2006-04-21 13:00:00,36.76,36.78,36.76,36.77,20793.183892889745,17.7908,17.8005,17.7908,17.7957,20793.1839
2006-04-21 13:05:00,36.77,36.79,36.76,36.78,16025.96612232478,17.7957,17.8054,17.7908,17.8005,16025.9661
2006-04-21 13:10:00,36.78,36.79,36.77,36.79,8114.413226493559,17.8005,17.8054,17.7957,17.8054,8114.4132
2006-04-21 13:15:00,36.78,36.79,36.76,36.77,12171.61983974034,17.8005,17.8054,17.7908,17.7957,12171.6198
2006-04-21 13:20:00,36.78,36.78,36.77,36.78,3854.346282584441,17.8005,17.8005,17.7957,17.8005,3854.3463
2006-04-21 13:25:00,36.78,36.78,36.76,36.77,11765.89917841566,17.8005,17.8005,17.7908,17.7957,11765.8992
2006-04-21 13:30:00,36.77,36.78,36.76,36.77,42499.23927376002,17.7957,17.8005,17.7908,17.7957,42499.2393
2006-04-21 13:35:00,36.78,36.79,36.77,36.79,12983.061162389697,17.8005,17.8054,17.7957,17.8054,12983.0612
2006-04-21 13:40:00,36.78,36.79,36.77,36.77,13591.642154376712,17.8005,17.8054,17.7957,17.7957,13591.6422
2006-04-21 13:45:00,36.78,36.78,36.76,36.76,9027.284714474084,17.8005,17.8005,17.7908,17.7908,9027.2847
2006-04-21 13:50:00,36.77,36.77,36.76,36.77,4868.647935896135,17.7957,17.7957,17.7908,17.7957,4868.6479
2006-04-21 13:55:00,36.76,36.79,36.76,36.77,25763.26199411705,17.7908,17.8054,17.7908,17.7957,25763.262
2006-04-21 14:00:00,36.78,36.78,36.72,36.74,24951.820671467696,17.8005,17.8005,17.7715,17.7812,24951.8207
2006-04-21 14:05:00,36.73,36.75,36.72,36.72,18460.290090272847,17.7763,17.786,17.7715,17.7715,18460.2901
2006-04-21 14:10:00,36.72,36.74,36.71,36.71,23734.658687493666,17.7715,17.7812,17.7666,17.7666,23734.6587
2006-04-21 14:15:00,36.71,36.71,36.69,36.69,29617.60827670149,17.7666,17.7666,17.757,17.757,29617.6083
2006-04-21 14:20:00,36.7,36.72,36.7,36.71,28907.597119383303,17.7618,17.7715,17.7618,17.7666,28907.5971
2006-04-21 14:25:00,36.71,36.71,36.68,36.68,14504.513642357237,17.7666,17.7666,17.7521,17.7521,14504.5136
2006-04-21 14:30:00,36.68,36.69,36.59,36.59,47367.88720965615,17.7521,17.757,17.7086,17.7086,47367.8872
2006-04-21 14:35:00,36.6,36.6,36.54,36.58,29009.02728471448,17.7134,17.7134,17.6844,17.7037,29009.0273
2006-04-21 14:40:00,36.58,36.59,36.56,36.56,24647.530175474185,17.7037,17.7086,17.6941,17.6941,24647.5302
2006-04-21 14:45:00,36.56,36.57,36.53,36.55,32356.22274064307,17.6941,17.6989,17.6795,17.6892,32356.2227
2006-04-21 14:50:00,36.56,36.6,36.56,36.59,35500.55786590932,17.6941,17.7134,17.6941,17.7086,35500.5579
2006-04-21 14:55:00,36.6,36.64,36.59,36.61,21503.19505020793,17.7134,17.7328,17.7086,17.7183,21503.1951
2006-04-21 15:00:00,36.62,36.62,36.54,36.55,24951.820671467696,17.7231,17.7231,17.6844,17.6892,24951.8207
2006-04-21 15:05:00,36.55,36.58,36.55,36.57,21908.91571153261,17.6892,17.7037,17.6892,17.6989,21908.9157
2006-04-21 15:10:00,36.57,36.57,36.54,36.54,18358.85992494168,17.6989,17.6989,17.6844,17.6844,18358.8599
2006-04-21 15:15:00,36.55,36.55,36.5,36.51,27690.435135409272,17.6892,17.6892,17.665,17.6699,27690.4351
2006-04-21 15:20:00,36.51,36.51,36.47,36.47,53250.83679886398,17.6699,17.6699,17.6505,17.6505,53250.8368
2006-04-21 15:25:00,36.48,36.5,36.47,36.48,27791.86530074044,17.6553,17.665,17.6505,17.6553,27791.8653
2006-04-21 15:30:00,36.49,36.5,36.48,36.5,35399.12770057815,17.6602,17.665,17.6553,17.665,35399.1277
2006-04-21 15:35:00,36.49,36.56,36.49,36.56,32761.943401967743,17.6602,17.6941,17.6602,17.6941,32761.9434
2006-04-21 15:40:00,36.56,36.65,36.56,36.64,64509.5851506238,17.6941,17.7376,17.6941,17.7328,64509.5852
2006-04-21 15:45:00,36.64,36.67,36.62,36.62,48483.61902829901,17.7328,17.7473,17.7231,17.7231,48483.619
2006-04-21 15:50:00,36.63,36.63,36.6,36.61,51830.81448422761,17.7279,17.7279,17.7134,17.7183,51830.8145
2006-04-21 15:55:00,36.61,36.65,36.6,36.62,109950.29921898773,17.7183,17.7376,17.7134,17.7231,109950.2992
2006-04-24 09:30:00,36.56,36.58,36.54,36.58,53453.69712952632,17.6941,17.7037,17.6844,17.7037,53453.6971
2006-04-24 09:35:00,36.6,36.8,36.57,36.73,34384.826047266455,17.7134,17.8102,17.6989,17.7763,34384.826
2006-04-24 09:40:00,36.72,36.76,36.7,36.71,22314.636372857287,17.7715,17.7908,17.7618,17.7666,22314.6364
2006-04-24 09:45:00,36.71,36.94,36.71,36.92,34283.395881935285,17.7666,17.878,17.7666,17.8683,34283.3959
2006-04-24 09:50:00,36.91,36.96,36.76,36.76,30124.759103357337,17.8634,17.8876,17.7908,17.7908,30124.7591
2006-04-24 09:55:00,36.76,36.77,36.72,36.74,32660.513236636576,17.7908,17.7957,17.7715,17.7812,32660.5132
2006-04-24 10:00:00,36.77,36.86,36.74,36.75,51526.5239882341,17.7957,17.8392,17.7812,17.786,51526.524
2006-04-24 10:05:00,36.75,36.81,36.72,36.8,68769.65209453291,17.786,17.815,17.7715,17.8102,68769.6521
2006-04-24 10:10:00,36.77,36.77,36.72,36.72,49193.6301856172,17.7957,17.7957,17.7715,17.7715,49193.6302
2006-04-24 10:15:00,36.71,36.79,36.69,36.79,33674.81488994827,17.7666,17.8054,17.757,17.8054,33674.8149
2006-04-24 10:20:00,36.77,36.8,36.71,36.75,52236.53514555229,17.7957,17.8102,17.7666,17.786,52236.5351
2006-04-24 10:25:00,36.75,36.82,36.75,36.78,24546.10001014301,17.786,17.8199,17.786,17.8005,24546.1
2006-04-24 10:30:00,36.78,36.87,36.77,36.86,50715.08266558475,17.8005,17.8441,17.7957,17.8392,50715.0827
2006-04-24 10:35:00,36.86,36.9,36.83,36.87,19880.31240490922,17.8392,17.8586,17.8247,17.8441,19880.3124
2006-04-24 10:40:00,36.88,36.88,36.81,36.84,45542.1442336951,17.8489,17.8489,17.815,17.8296,45542.1442
2006-04-24 10:45:00,36.83,36.85,36.77,36.78,172634.14139365047,17.8247,17.8344,17.7957,17.8005,172634.1414
2006-04-24 10:50:00,36.78,36.81,36.77,36.8,46759.30621766914,17.8005,17.815,17.7957,17.8102,46759.3062
2006-04-24 10:55:00,36.79,36.79,36.69,36.7,20996.04422355209,17.8054,17.8054,17.757,17.7618,20996.0442
2006-04-24 11:00:00,36.71,36.74,36.7,36.7,22416.066538188457,17.7666,17.7812,17.7618,17.7618,22416.0665
2006-04-24 11:05:00,36.7,36.78,36.68,36.76,28704.73678872097,17.7618,17.8005,17.7521,17.7908,28704.7368
2006-04-24 11:10:00,36.76,36.81,36.75,36.8,12983.061162389697,17.7908,17.815,17.786,17.8102,12983.0612
2006-04-24 11:15:00,36.81,36.82,36.7,36.7,15214.524799675424,17.815,17.8199,17.7618,17.7618,15214.5248
2006-04-24 11:20:00,36.69,36.74,36.69,36.72,20387.463231565067,17.757,17.7812,17.757,17.7715,20387.4632
2006-04-24 11:25:00,36.73,36.79,36.73,36.75,14808.804138350746,17.7763,17.8054,17.7763,17.786,14808.8041
2006-04-24 11:30:00,36.75,36.77,36.73,36.76,20691.75372755857,17.786,17.7957,17.7763,17.7908,20691.7537
2006-04-24 11:35:00,36.76,36.78,36.76,36.77,23126.077695506643,17.7908,17.8005,17.7908,17.7957,23126.0777
2006-04-24 11:40:00,36.77,36.83,36.77,36.83,16025.96612232478,17.7957,17.8247,17.7957,17.8247,16025.9661
2006-04-24 11:45:00,36.83,36.86,36.82,36.84,19576.02190891571,17.8247,17.8392,17.8199,17.8296,19576.0219
2006-04-24 11:50:00,36.85,36.94,36.85,36.94,32254.79257531189,17.8344,17.878,17.8344,17.878,32254.7926
2006-04-24 11:55:00,36.93,36.95,36.92,36.93,12070.18967440917,17.8731,17.8828,17.8683,17.8731,12070.1897
2006-04-24 12:00:00,36.93,36.95,36.92,36.93,13287.351658383202,17.8731,17.8828,17.8683,17.8731,13287.3517
2006-04-24 12:05:00,36.92,36.99,36.92,36.99,35703.41819657166,17.8683,17.9022,17.8683,17.9022,35703.4182
2006-04-24 12:10:00,36.99,37.0,36.97,36.98,8722.994218480577,17.9022,17.907,17.8925,17.8973,8722.9942
2006-04-24 12:15:00,36.98,37.02,36.97,36.97,15721.67562633127,17.8973,17.9167,17.8925,17.8925,15721.6756
2006-04-24 12:20:00,36.98,36.98,36.95,36.96,16228.826452987118,17.8973,17.8973,17.8828,17.8876,16228.8265
2006-04-24 12:25:00,36.94,36.97,36.94,36.97,29211.88761537681,17.878,17.8925,17.878,17.8925,29211.8876
2006-04-24 12:30:00,36.98,37.03,36.98,37.0,30226.189268688508,17.8973,17.9215,17.8973,17.907,30226.1893
2006-04-24 12:35:00,37.01,37.01,36.99,37.0,5680.089258545491,17.9118,17.9118,17.9022,17.907,5680.0893
2006-04-24 12:40:00,37.0,37.02,37.0,37.02,40166.34547114312,17.907,17.9167,17.907,17.9167,40166.3455
2006-04-24 12:45:00,37.02,37.09,37.02,37.05,44933.563241708085,17.9167,17.9506,17.9167,17.9312,44933.5632
2006-04-24 12:50:00,37.05,37.14,37.05,37.14,35399.12770057815,17.9312,17.9748,17.9312,17.9748,35399.1277
2006-04-24 12:55:00,37.14,37.19,37.13,37.15,30226.189268688508,17.9748,17.999,17.9699,17.9796,30226.1893
2006-04-24 13:00:00,37.15,37.15,37.12,37.13,10244.44669844812,17.9796,17.9796,17.9651,17.9699,10244.4467
2006-04-24 13:05:00,37.13,37.17,37.12,37.17,23836.08885282483,17.9699,17.9893,17.9651,17.9893,23836.0889
2006-04-24 13:10:00,37.16,37.16,37.08,37.09,13185.921493052034,17.9844,17.9844,17.9457,17.9506,13185.9215
2006-04-24 13:15:00,37.08,37.08,37.06,37.06,3245.765290597424,17.9457,17.9457,17.936,17.936,3245.7653
2006-04-24 13:20:00,37.06,37.06,37.03,37.04,11765.89917841566,17.936,17.936,17.9215,17.9264,11765.8992
2006-04-24 13:25:00,37.04,37.04,37.0,37.01,13794.502485039053,17.9264,17.9264,17.907,17.9118,13794.5025
2006-04-24 13:30:00,37.01,37.05,36.99,37.03,55279.440105487374,17.9118,17.9312,17.9022,17.9215,55279.4401
2006-04-24 13:35:00,37.04,37.09,37.03,37.03,26473.27315143524,17.9264,17.9506,17.9215,17.9215,26473.2732
2006-04-24 13:40:00,37.03,37.04,37.02,37.02,4868.647935896135,17.9215,17.9264,17.9167,17.9167,4868.6479
2006-04-24 13:45:00,37.03,37.14,37.02,37.14,58930.92605740947,17.9215,17.9748,17.9167,17.9748,58930.9261
2006-04-24 13:50:00,37.12,37.13,37.1,37.11,18561.720255604017,17.9651,17.9699,17.9554,17.9602,18561.7203
2006-04-24 13:55:00,37.11,37.11,37.07,37.11,64205.294654630285,17.9602,17.9602,17.9409,17.9602,64205.2947
2006-04-24 14:00:00,37.11,37.14,37.11,37.13,9737.29587179227,17.9602,17.9748,17.9602,17.9699,9737.2959
2006-04-24 14:05:00,37.12,37.12,37.09,37.1,10751.597525103964,17.9651,17.9651,17.9506,17.9554,10751.5975
2006-04-24 14:10:00,37.09,37.1,37.08,37.09,11055.888021097477,17.9506,17.9554,17.9457,17.9506,11055.888
2006-04-24 14:15:00,37.08,37.14,37.08,37.13,17344.558271629983,17.9457,17.9748,17.9457,17.9699,17344.5583
2006-04-24 14:20:00,37.14,37.14,37.08,37.08,16025.96612232478,17.9748,17.9748,17.9457,17.9457,16025.9661
2006-04-24 14:25:00,37.08,37.09,37.07,37.08,9635.865706461102,17.9457,17.9506,17.9409,17.9457,9635.8657
2006-04-24 14:30:00,37.08,37.14,37.08,37.12,10650.167359772797,17.9457,17.9748,17.9457,17.9651,10650.1674
2006-04-24 14:35:00,37.12,37.17,37.1,37.16,43412.11076174054,17.9651,17.9893,17.9554,17.9844,43412.1108
2006-04-24 14:40:00,37.15,37.16,37.09,37.1,14301.653311694898,17.9796,17.9844,17.9506,17.9554,14301.6533
2006-04-24 14:45:00,37.1,37.13,37.09,37.13,21503.19505020793,17.9554,17.9699,17.9506,17.9699,21503.1951
2006-04-24 14:50:00,37.12,37.13,37.1,37.12,20894.614058220915,17.9651,17.9699,17.9554,17.9651,20894.6141
2006-04-24 14:55:00,37.09,37.13,37.09,37.12,30733.34009534436,17.9506,17.9699,17.9506,17.9651,30733.3401
2006-04-24 15:00:00,37.13,37.21,37.12,37.21,71203.97606248099,17.9699,18.0086,17.9651,18.0086,71203.9761
2006-04-24 15:05:00,37.19,37.21,37.13,37.14,21401.764884876764,17.999,18.0086,17.9699,17.9748,21401.7649
2006-04-24 15:10:00,37.17,37.17,37.13,37.13,54975.14960949386,17.9893,17.9893,17.9699,17.9699,54975.1496
2006-04-24 15:15:00,37.13,37.17,37.12,37.17,25357.54133279237,17.9699,17.9893,17.9651,17.9893,25357.5413
2006-04-24 15:20:00,37.16,37.16,37.12,37.13,19373.161578253374,17.9844,17.9844,17.9651,17.9699,19373.1616
2006-04-24 15:25:00,37.13,37.13,37.11,37.11,25256.111167461204,17.9699,17.9699,17.9602,17.9602,25256.1112
2006-04-24 15:30:00,37.12,37.18,37.11,37.13,31139.06075666904,17.9651,17.9941,17.9602,17.9699,31139.0608
2006-04-24 15:35:00,37.13,37.14,37.13,37.14,18561.720255604017,17.9699,17.9748,17.9699,17.9748,18561.7203
2006-04-24 15:40:00,37.14,37.14,37.12,37.12,46252.155391013286,17.9748,17.9748,17.9651,17.9651,46252.1554
2006-04-24 15:45:00,37.12,37.15,37.12,37.12,32356.22274064307,17.9651,17.9796,17.9651,17.9651,32356.2227
2006-04-24 15:50:00,37.12,37.13,37.1,37.1,47570.747540318494,17.9651,17.9699,17.9554,17.9554,47570.7475
2006-04-24 15:55:00,37.1,37.11,37.09,37.09,88548.53433411097,17.9554,17.9602,17.9506,17.9506,88548.5343
2006-04-25 09:30:00,37.22,37.24,37.12,37.13,54975.14960949386,18.0135,18.0232,17.9651,17.9699,54975.1496
2006-04-25 09:35:00,37.12,37.12,36.93,36.94,38442.03266051324,17.9651,17.9651,17.8731,17.878,38442.0327
2006-04-25 09:40:00,36.94,36.94,36.82,36.92,33776.24505527944,17.878,17.878,17.8199,17.8683,33776.2451
2006-04-25 09:45:00,36.92,37.08,36.92,36.98,24748.960340805355,17.8683,17.9457,17.8683,17.8973,24748.9603
2006-04-25 09:50:00,36.96,36.97,36.95,36.96,14808.804138350746,17.8876,17.8925,17.8828,17.8876,14808.8041
2006-04-25 09:55:00,36.95,37.09,36.95,37.09,40774.92646313013,17.8828,17.9506,17.8828,17.9506,40774.9265
2006-04-25 10:00:00,37.1,37.1,36.95,36.96,31950.50207931839,17.9554,17.9554,17.8828,17.8876,31950.5021
2006-04-25 10:05:00,36.96,36.99,36.95,36.97,25763.26199411705,17.8876,17.9022,17.8828,17.8925,25763.262
2006-04-25 10:10:00,36.97,37.07,36.96,37.07,30226.189268688508,17.8925,17.9409,17.8876,17.9409,30226.1893
2006-04-25 10:15:00,37.04,37.05,36.99,37.0,23328.938026168984,17.9264,17.9312,17.9022,17.907,23328.938
2006-04-25 10:20:00,37.02,37.02,36.9,36.91,47266.45704432498,17.9167,17.9167,17.8586,17.8634,47266.457
2006-04-25 10:25:00,36.91,36.91,36.84,36.84,23836.08885282483,17.8634,17.8634,17.8296,17.8296,23836.0889
2006-04-25 10:30:00,36.84,36.95,36.84,36.93,24850.39050613653,17.8296,17.8828,17.8296,17.8731,24850.3905
2006-04-25 10:35:00,36.95,36.96,36.91,36.93,25966.12232477939,17.8828,17.8876,17.8634,17.8731,25966.1223
2006-04-25 10:40:00,36.93,36.93,36.9,36.9,18967.440916928696,17.8731,17.8731,17.8586,17.8586,18967.4409
2006-04-25 10:45:00,36.9,37.07,36.9,37.07,92605.74094735774,17.8586,17.9409,17.8586,17.9409,92605.7409
2006-04-25 10:50:00,37.07,37.07,37.02,37.03,69479.6632518511,17.9409,17.9409,17.9167,17.9215,69479.6633
2006-04-25 10:55:00,37.04,37.05,36.93,36.94,21503.19505020793,17.9264,17.9312,17.8731,17.878,21503.1951
2006-04-25 11:00:00,36.94,36.94,36.92,36.94,10751.597525103964,17.878,17.878,17.8683,17.878,10751.5975
2006-04-25 11:05:00,36.93,36.94,36.93,36.93,34587.6863779288,17.8731,17.878,17.8731,17.8731,34587.6864
2006-04-25 11:10:00,36.93,36.93,36.78,36.8,23024.64753017548,17.8731,17.8731,17.8005,17.8102,23024.6475
2006-04-25 11:15:00,36.78,36.93,36.78,36.93,49700.78101227305,17.8005,17.8731,17.8005,17.8731,49700.781
2006-04-25 11:20:00,36.92,36.96,36.92,36.95,28096.15579673395,17.8683,17.8876,17.8683,17.8828,28096.1558
2006-04-25 11:25:00,36.95,36.99,36.94,36.96,44020.69175372756,17.8828,17.9022,17.878,17.8876,44020.6918
2006-04-25 11:30:00,36.94,36.94,36.87,36.92,40876.3566284613,17.878,17.878,17.8441,17.8683,40876.3566
2006-04-25 11:35:00,36.91,36.92,36.88,36.89,40064.91530581195,17.8634,17.8683,17.8489,17.8538,40064.9153
2006-04-25 11:40:00,36.88,36.88,36.82,36.82,17040.267775636476,17.8489,17.8489,17.8199,17.8199,17040.2678
2006-04-25 11:45:00,36.82,36.83,36.79,36.79,29211.88761537681,17.8199,17.8247,17.8054,17.8054,29211.8876
2006-04-25 11:50:00,36.79,36.81,36.75,36.81,20793.183892889745,17.8054,17.815,17.786,17.815,20793.1839
2006-04-25 11:55:00,36.81,36.84,36.75,36.75,16837.407444974135,17.815,17.8296,17.786,17.786,16837.4074
2006-04-25 12:00:00,36.74,36.74,36.62,36.67,40572.06613246779,17.7812,17.7812,17.7231,17.7473,40572.0661
2006-04-25 12:05:00,36.67,36.68,36.6,36.6,39456.33431382493,17.7473,17.7521,17.7134,17.7134,39456.3343
2006-04-25 12:10:00,36.61,36.68,36.59,36.66,30834.770260675527,17.7183,17.7521,17.7086,17.7425,30834.7703
2006-04-25 12:15:00,36.67,36.69,36.66,36.66,27893.29546607161,17.7473,17.757,17.7425,17.7425,27893.2955
2006-04-25 12:20:00,36.66,36.66,36.63,36.63,11461.608682422151,17.7425,17.7425,17.7279,17.7279,11461.6087
2006-04-25 12:25:00,36.64,36.64,36.63,36.64,26777.563647428746,17.7328,17.7328,17.7279,17.7328,26777.5636
2006-04-25 12:30:00,36.64,36.64,36.53,36.53,96054.36656861752,17.7328,17.7328,17.6795,17.6795,96054.3666
2006-04-25 12:35:00,36.54,36.54,36.39,36.48,65625.31696926666,17.6844,17.6844,17.6118,17.6553,65625.317
2006-04-25 12:40:00,36.48,36.49,36.46,36.47,38442.03266051324,17.6553,17.6602,17.6457,17.6505,38442.0327
2006-04-25 12:45:00,36.47,36.47,36.44,36.45,52642.255806876965,17.6505,17.6505,17.636,17.6408,52642.2558
2006-04-25 12:50:00,36.45,36.51,36.44,36.49,31849.07191398722,17.6408,17.6699,17.636,17.6602,31849.0719
2006-04-25 12:55:00,36.5,36.5,36.45,36.45,27183.284308753424,17.665,17.665,17.6408,17.6408,27183.2843
2006-04-25 13:00:00,36.45,36.45,36.36,36.38,30124.759103357337,17.6408,17.6408,17.5973,17.6069,30124.7591
2006-04-25 13:05:00,36.38,36.4,36.34,36.35,63089.562835987424,17.6069,17.6166,17.5876,17.5924,63089.5628
2006-04-25 13:10:00,36.33,36.34,36.24,36.24,29719.03844203266,17.5827,17.5876,17.5392,17.5392,29719.0384
2006-04-25 13:15:00,36.25,36.32,36.25,36.27,70493.9649051628,17.544,17.5779,17.544,17.5537,70493.9649
2006-04-25 13:20:00,36.26,36.29,36.26,36.26,26980.423978091083,17.5489,17.5634,17.5489,17.5489,26980.424
2006-04-25 13:25:00,36.26,36.26,36.23,36.25,62480.98184400041,17.5489,17.5489,17.5343,17.544,62480.9818
2006-04-25 13:30:00,36.23,36.28,36.23,36.25,46455.01572167563,17.5343,17.5585,17.5343,17.544,46455.0157
2006-04-25 13:35:00,36.25,36.27,36.25,36.26,38036.31199918856,17.544,17.5537,17.544,17.5489,38036.312
2006-04-25 13:40:00,36.25,36.25,36.23,36.23,15011.664469013083,17.544,17.544,17.5343,17.5343,15011.6645
2006-04-25 13:45:00,36.23,36.23,36.17,36.19,54975.14960949386,17.5343,17.5343,17.5053,17.515,54975.1496
2006-04-25 13:50:00,36.19,36.22,36.18,36.21,36920.580180545694,17.515,17.5295,17.5101,17.5247,36920.5802
2006-04-25 13:55:00,36.2,36.2,36.17,36.18,10853.027690435136,17.5198,17.5198,17.5053,17.5101,10853.0277
2006-04-25 14:00:00,36.18,36.22,36.17,36.18,20488.89339689624,17.5101,17.5295,17.5053,17.5101,20488.8934
2006-04-25 14:05:00,36.17,36.19,36.16,36.19,22010.34587686378,17.5053,17.515,17.5005,17.515,22010.3459
2006-04-25 14:10:00,36.19,36.22,36.18,36.22,36007.70869256517,17.515,17.5295,17.5101,17.5295,36007.7087
2006-04-25 14:15:00,36.18,36.22,36.15,36.16,23531.79835683132,17.5101,17.5295,17.4956,17.5005,23531.7984
2006-04-25 14:20:00,36.17,36.17,36.15,36.16,24850.39050613653,17.5053,17.5053,17.4956,17.5005,24850.3905
2006-04-25 14:25:00,36.16,36.17,36.09,36.1,62886.70250532508,17.5005,17.5053,17.4666,17.4714,62886.7025
2006-04-25 14:30:00,36.11,36.11,36.06,36.08,72319.70788112385,17.4763,17.4763,17.4521,17.4617,72319.7079
2006-04-25 14:35:00,36.08,36.09,36.03,36.06,191297.29181458565,17.4617,17.4666,17.4375,17.4521,191297.2918
2006-04-25 14:40:00,36.07,36.08,36.05,36.07,18561.720255604017,17.4569,17.4617,17.4472,17.4569,18561.7203
2006-04-25 14:45:00,36.07,36.07,36.06,36.07,29211.88761537681,17.4569,17.4569,17.4521,17.4569,29211.8876
2006-04-25 14:50:00,36.07,36.07,35.92,35.97,34486.256212597626,17.4569,17.4569,17.3843,17.4085,34486.2562
2006-04-25 14:55:00,35.97,35.99,35.94,35.95,41180.647124454816,17.4085,17.4182,17.394,17.3988,41180.6471
2006-04-25 15:00:00,35.95,35.99,35.91,35.99,44730.702911045744,17.3988,17.4182,17.3795,17.4182,44730.7029
2006-04-25 15:05:00,35.99,36.0,35.97,35.99,43310.68059640937,17.4182,17.423,17.4085,17.4182,43310.6806
2006-04-25 15:10:00,35.99,36.01,35.98,35.99,52743.685972208135,17.4182,17.4279,17.4133,17.4182,52743.686
2006-04-25 15:15:00,35.99,36.01,35.97,36.01,67349.62977989654,17.4182,17.4279,17.4085,17.4279,67349.6298
2006-04-25 15:20:00,36.01,36.09,36.0,36.05,152652.39882341007,17.4279,17.4666,17.423,17.4472,152652.3988
2006-04-25 15:25:00,36.07,36.11,36.0,36.0,87432.8025154681,17.4569,17.4763,17.423,17.423,87432.8025
2006-04-25 15:30:00,36.08,36.1,36.0,36.09,54569.42894816919,17.4617,17.4714,17.423,17.4666,54569.4289
2006-04-25 15:35:00,36.09,36.17,36.09,36.17,59336.64671873416,17.4666,17.5053,17.4666,17.5053,59336.6467
2006-04-25 15:40:00,36.17,36.2,36.16,36.2,33370.524393954765,17.5053,17.5198,17.5005,17.5198,33370.5244
2006-04-25 15:45:00,36.2,36.23,36.19,36.21,62785.27233999391,17.5198,17.5343,17.515,17.5247,62785.2723
2006-04-25 15:50:00,36.22,36.24,36.2,36.23,54772.28927883152,17.5295,17.5392,17.5198,17.5343,54772.2893
2006-04-25 15:55:00,36.23,36.29,36.23,36.25,125570.54467998784,17.5343,17.5634,17.5343,17.544,125570.5447
2006-04-26 09:30:00,36.28,36.36,36.24,36.26,95851.50623795515,17.5585,17.5973,17.5392,17.5489,95851.5062
2006-04-26 09:35:00,36.25,36.26,36.18,36.21,64915.30581194847,17.544,17.5489,17.5101,17.5247,64915.3058
2006-04-26 09:40:00,36.2,36.2,36.05,36.06,25661.83182878588,17.5198,17.5198,17.4472,17.4521,25661.8318
2006-04-26 09:45:00,36.06,36.08,36.05,36.07,103154.47814179937,17.4521,17.4617,17.4472,17.4569,103154.4781
2006-04-26 09:50:00,36.07,36.08,35.88,35.9,97677.24921391622,17.4569,17.4617,17.365,17.3746,97677.2492
2006-04-26 09:55:00,35.95,36.01,35.91,35.92,126584.84633329952,17.3988,17.4279,17.3795,17.3843,126584.8463
2006-04-26 10:00:00,35.91,35.92,35.86,35.91,159853.9405619231,17.3795,17.3843,17.3553,17.3795,159853.9406
2006-04-26 10:05:00,35.91,36.01,35.89,35.99,110761.74054163707,17.3795,17.4279,17.3698,17.4182,110761.7405
2006-04-26 10:10:00,35.99,36.03,35.99,36.01,114210.36616289684,17.4182,17.4375,17.4182,17.4279,114210.3662
2006-04-26 10:15:00,36.01,36.18,36.01,36.17,59539.50704939649,17.4279,17.5101,17.4279,17.5053,59539.507
2006-04-26 10:20:00,36.18,36.31,36.14,36.31,178009.94015620244,17.5101,17.5731,17.4908,17.5731,178009.9402
2006-04-26 10:25:00,36.3,36.34,36.26,36.33,93518.61243533828,17.5682,17.5876,17.5489,17.5827,93518.6124
2006-04-26 10:30:00,36.33,36.34,36.29,36.29,121817.62856273456,17.5827,17.5876,17.5634,17.5634,121817.6286
2006-04-26 10:35:00,36.33,36.39,36.29,36.34,36007.70869256517,17.5827,17.6118,17.5634,17.5876,36007.7087
2006-04-26 10:40:00,36.33,36.36,36.33,36.34,29617.60827670149,17.5827,17.5973,17.5827,17.5876,29617.6083
2006-04-26 10:45:00,36.34,36.35,36.28,36.3,62379.55167866924,17.5876,17.5924,17.5585,17.5682,62379.5517
2006-04-26 10:50:00,36.3,36.36,36.29,36.32,36514.85951922102,17.5682,17.5973,17.5634,17.5779,36514.8595
2006-04-26 10:55:00,36.33,36.33,36.26,36.31,24546.10001014301,17.5827,17.5827,17.5489,17.5731,24546.1
2006-04-26 11:00:00,36.31,36.31,36.26,36.27,20488.89339689624,17.5731,17.5731,17.5489,17.5537,20488.8934
2006-04-26 11:05:00,36.27,36.28,36.18,36.22,38644.89299117558,17.5537,17.5585,17.5101,17.5295,38644.893
2006-04-26 11:10:00,36.2,36.22,36.18,36.21,29617.60827670149,17.5198,17.5295,17.5101,17.5247,29617.6083
2006-04-26 11:15:00,36.21,36.23,36.15,36.2,21604.6252155391,17.5247,17.5343,17.4956,17.5198,21604.6252
2006-04-26 11:20:00,36.2,36.2,36.13,36.13,36311.99918855868,17.5198,17.5198,17.4859,17.4859,36311.9992
2006-04-26 11:25:00,36.12,36.12,36.07,36.09,16127.396287655947,17.4811,17.4811,17.4569,17.4666,16127.3963
2006-04-26 11:30:00,36.09,36.25,36.09,36.22,24241.809514149507,17.4666,17.544,17.4666,17.5295,24241.8095
2006-04-26 11:35:00,36.23,36.23,36.21,36.22,24444.669844811848,17.5343,17.5343,17.5247,17.5295,24444.6698
2006-04-26 11:40:00,36.22,36.22,36.2,36.22,19373.161578253374,17.5295,17.5295,17.5198,17.5295,19373.1616
2006-04-26 11:45:00,36.22,36.24,36.2,36.2,15620.245461000102,17.5295,17.5392,17.5198,17.5198,15620.2455
2006-04-26 11:50:00,36.18,36.21,36.18,36.18,39456.33431382493,17.5101,17.5247,17.5101,17.5101,39456.3343
2006-04-26 11:55:00,36.19,36.19,36.18,36.19,10447.307029110458,17.515,17.515,17.5101,17.515,10447.307
2006-04-26 12:00:00,36.18,36.18,36.15,36.18,31240.490922000205,17.5101,17.5101,17.4956,17.5101,31240.4909
2006-04-26 12:05:00,36.18,36.22,36.17,36.17,44832.13307637692,17.5101,17.5295,17.5053,17.5053,44832.1331
2006-04-26 12:10:00,36.17,36.23,36.16,36.2,18561.720255604017,17.5053,17.5343,17.5005,17.5198,18561.7203
2006-04-26 12:15:00,36.19,36.2,36.16,36.17,9737.29587179227,17.515,17.5198,17.5005,17.5053,9737.2959
2006-04-26 12:20:00,36.16,36.19,36.12,36.13,25661.83182878588,17.5005,17.515,17.4811,17.4859,25661.8318
2006-04-26 12:25:00,36.12,36.13,36.1,36.12,15620.245461000102,17.4811,17.4859,17.4714,17.4811,15620.2455
2006-04-26 12:30:00,36.12,36.13,36.09,36.11,16025.96612232478,17.4811,17.4859,17.4666,17.4763,16025.9661
2006-04-26 12:35:00,36.1,36.12,36.08,36.09,22416.066538188457,17.4714,17.4811,17.4617,17.4666,22416.0665
2006-04-26 12:40:00,36.09,36.09,36.02,36.03,11968.759509078,17.4666,17.4666,17.4327,17.4375,11968.7595
2006-04-26 12:45:00,36.03,36.03,35.93,35.93,11360.178517090982,17.4375,17.4375,17.3892,17.3892,11360.1785
2006-04-26 12:50:00,35.93,35.96,35.93,35.93,24241.809514149507,17.3892,17.4037,17.3892,17.3892,24241.8095
2006-04-26 12:55:00,35.92,35.93,35.89,35.91,16735.977279642964,17.3843,17.3892,17.3698,17.3795,16735.9773
2006-04-26 13:00:00,35.9,36.01,35.9,36.01,27690.435135409272,17.3746,17.4279,17.3746,17.4279,27690.4351
2006-04-26 13:05:00,36.01,36.02,35.98,35.99,13794.502485039053,17.4279,17.4327,17.4133,17.4182,13794.5025
2006-04-26 13:10:00,35.98,36.06,35.98,36.05,19271.731412922203,17.4133,17.4521,17.4133,17.4472,19271.7314
2006-04-26 13:15:00,36.05,36.07,36.01,36.01,11765.89917841566,17.4472,17.4569,17.4279,17.4279,11765.8992
2006-04-26 13:20:00,36.01,36.04,35.96,36.04,22416.066538188457,17.4279,17.4424,17.4037,17.4424,22416.0665
2006-04-26 13:25:00,36.03,36.06,35.99,35.99,11360.178517090982,17.4375,17.4521,17.4182,17.4182,11360.1785
2006-04-26 13:30:00,35.99,36.0,35.94,35.99,19677.45207424688,17.4182,17.423,17.394,17.4182,19677.4521
2006-04-26 13:35:00,35.98,36.08,35.98,36.08,15113.094634344254,17.4133,17.4617,17.4133,17.4617,15113.0946
2006-04-26 13:40:00,36.08,36.08,36.03,36.03,8418.703722487067,17.4617,17.4617,17.4375,17.4375,8418.7037
2006-04-26 13:45:00,36.03,36.04,35.99,36.01,26676.13348209757,17.4375,17.4424,17.4182,17.4279,26676.1335
2006-04-26 13:50:00,36.01,36.06,36.01,36.02,14098.79298103256,17.4279,17.4521,17.4279,17.4327,14098.793
2006-04-26 13:55:00,36.02,36.08,36.02,36.08,19880.31240490922,17.4327,17.4617,17.4327,17.4617,19880.3124
2006-04-26 14:00:00,36.07,36.11,36.06,36.06,20387.463231565067,17.4569,17.4763,17.4521,17.4521,20387.4632
2006-04-26 14:05:00,36.05,36.07,36.0,36.07,15315.954965006593,17.4472,17.4569,17.423,17.4569,15315.955
2006-04-26 14:10:00,36.08,36.11,36.08,36.08,19068.871082259862,17.4617,17.4763,17.4617,17.4617,19068.8711
2006-04-26 14:15:00,36.08,36.08,36.02,36.02,17344.558271629983,17.4617,17.4617,17.4327,17.4327,17344.5583
2006-04-26 14:20:00,36.02,36.03,36.0,36.0,11867.329343746833,17.4327,17.4375,17.423,17.423,11867.3293
2006-04-26 14:25:00,36.01,36.06,36.0,36.06,22923.217364844302,17.4279,17.4521,17.423,17.4521,22923.2174
2006-04-26 14:30:00,36.08,36.09,36.07,36.08,25256.111167461204,17.4617,17.4666,17.4569,17.4617,25256.1112
2006-04-26 14:35:00,36.08,36.08,35.99,36.01,31646.211583324883,17.4617,17.4617,17.4182,17.4279,31646.2116
2006-04-26 14:40:00,36.05,36.09,36.03,36.07,16228.826452987118,17.4472,17.4666,17.4375,17.4569,16228.8265
2006-04-26 14:45:00,36.09,36.09,36.08,36.08,19576.02190891571,17.4666,17.4666,17.4617,17.4617,19576.0219
2006-04-26 14:50:00,36.08,36.15,36.08,36.13,28806.166954052136,17.4617,17.4956,17.4617,17.4859,28806.167
2006-04-26 14:55:00,36.13,36.17,36.09,36.15,52439.395476214624,17.4859,17.5053,17.4666,17.4956,52439.3955
2006-04-26 15:00:00,36.15,36.2,36.15,36.17,29211.88761537681,17.4956,17.5198,17.4956,17.5053,29211.8876
2006-04-26 15:05:00,36.18,36.2,36.16,36.18,28096.15579673395,17.5101,17.5198,17.5005,17.5101,28096.1558
2006-04-26 15:10:00,36.18,36.19,36.13,36.15,44122.12191905873,17.5101,17.515,17.4859,17.4956,44122.1219
2006-04-26 15:15:00,36.15,36.21,36.12,36.2,56293.74175879906,17.4956,17.5247,17.4811,17.5198,56293.7418
2006-04-26 15:20:00,36.19,36.27,36.13,36.27,59235.216553402985,17.515,17.5537,17.4859,17.5537,59235.2166
2006-04-26 15:25:00,36.27,36.34,36.27,36.31,84288.46739020184,17.5537,17.5876,17.5537,17.5731,84288.4674
2006-04-26 15:30:00,36.3,36.31,36.27,36.27,44933.563241708085,17.5682,17.5731,17.5537,17.5537,44933.5632
2006-04-26 15:35:00,36.28,36.28,36.23,36.23,34689.11654325997,17.5585,17.5585,17.5343,17.5343,34689.1165
2006-04-26 15:40:00,36.23,36.25,36.23,36.25,59742.36738005883,17.5343,17.544,17.5343,17.544,59742.3674
2006-04-26 15:45:00,36.24,36.25,36.22,36.23,29211.88761537681,17.5392,17.544,17.5295,17.5343,29211.8876
2006-04-26 15:50:00,36.22,36.22,36.21,36.22,45034.993407039256,17.5295,17.5295,17.5247,17.5295,45034.9934
2006-04-26 15:55:00,36.22,36.23,36.21,36.23,93518.61243533828,17.5295,17.5343,17.5247,17.5343,93518.6124
2006-04-27 09:30:00,36.2,36.21,36.05,36.05,56699.46242012375,17.5198,17.5247,17.4472,17.4472,56699.4624
2006-04-27 09:35:00,36.05,36.05,35.89,35.9,45542.1442336951,17.4472,17.4472,17.3698,17.3746,45542.1442
2006-04-27 09:40:00,35.89,35.9,35.71,35.71,39557.7644791561,17.3698,17.3746,17.2827,17.2827,39557.7645
2006-04-27 09:45:00,35.74,35.83,35.74,35.78,34993.40703925347,17.2972,17.3408,17.2972,17.3166,34993.407
2006-04-27 09:50:00,35.77,35.84,35.64,35.64,23633.22852216249,17.3117,17.3456,17.2488,17.2488,23633.2285
2006-04-27 09:55:00,35.63,35.63,35.5,35.51,53757.98762551983,17.244,17.244,17.181,17.1859,53757.9876
2006-04-27 10:00:00,35.52,35.65,35.52,35.64,94025.76326199411,17.1907,17.2536,17.1907,17.2488,94025.7633
2006-04-27 10:05:00,35.63,35.66,35.61,35.65,202657.47033167665,17.244,17.2585,17.2343,17.2536,202657.4703
2006-04-27 10:10:00,35.65,35.75,35.64,35.75,83578.45623288366,17.2536,17.302,17.2488,17.302,83578.4562
2006-04-27 10:15:00,35.75,35.75,35.71,35.71,91895.72979003956,17.302,17.302,17.2827,17.2827,91895.7298
2006-04-27 10:20:00,35.71,35.72,35.6,35.62,79216.95912364338,17.2827,17.2875,17.2294,17.2391,79216.9591
2006-04-27 10:25:00,35.62,35.64,35.56,35.58,90272.84714474084,17.2391,17.2488,17.2101,17.2198,90272.8471
2006-04-27 10:30:00,35.56,35.56,35.49,35.49,42803.52976975353,17.2101,17.2101,17.1762,17.1762,42803.5298
2006-04-27 10:35:00,35.49,35.51,35.48,35.5,37326.300841870376,17.1762,17.1859,17.1714,17.181,37326.3008
2006-04-27 10:40:00,35.5,35.5,35.47,35.48,30834.770260675527,17.181,17.181,17.1665,17.1714,30834.7703
2006-04-27 10:45:00,35.49,35.58,35.46,35.57,31849.07191398722,17.1762,17.2198,17.1617,17.2149,31849.0719
2006-04-27 10:50:00,35.58,35.66,35.58,35.64,17750.27893295466,17.2198,17.2585,17.2198,17.2488,17750.2789
2006-04-27 10:55:00,35.64,35.67,35.62,35.66,26980.423978091083,17.2488,17.2633,17.2391,17.2585,26980.424
2006-04-27 11:00:00,35.64,35.74,35.62,35.74,18764.580586266355,17.2488,17.2972,17.2391,17.2972,18764.5806
2006-04-27 11:05:00,35.74,35.8,35.73,35.8,25154.68100213004,17.2972,17.3262,17.2924,17.3262,25154.681
2006-04-27 11:10:00,35.8,35.87,35.79,35.85,25661.83182878588,17.3262,17.3601,17.3214,17.3504,25661.8318
2006-04-27 11:15:00,35.88,35.88,35.78,35.79,14504.513642357237,17.365,17.365,17.3166,17.3214,14504.5136
2006-04-27 11:20:00,35.8,35.95,35.79,35.95,31341.92108733137,17.3262,17.3988,17.3214,17.3988,31341.9211
2006-04-27 11:25:00,35.96,35.98,35.95,35.98,10345.876863779287,17.4037,17.4133,17.3988,17.4133,10345.8769
2006-04-27 11:30:00,35.98,35.98,35.9,35.97,23126.077695506643,17.4133,17.4133,17.3746,17.4085,23126.0777
2006-04-27 11:35:00,35.96,36.01,35.96,35.98,52845.116137539306,17.4037,17.4279,17.4037,17.4133,52845.1161
2006-04-27 11:40:00,35.97,35.97,35.9,35.9,82462.7244142408,17.4085,17.4085,17.3746,17.3746,82462.7244
2006-04-27 11:45:00,35.9,35.93,35.87,35.91,23531.79835683132,17.3746,17.3892,17.3601,17.3795,23531.7984
2006-04-27 11:50:00,35.92,35.93,35.89,35.92,32559.08307130541,17.3843,17.3892,17.3698,17.3843,32559.0831
2006-04-27 11:55:00,35.91,35.91,35.81,35.83,24140.37934881834,17.3795,17.3795,17.3311,17.3408,24140.3793
2006-04-27 12:00:00,35.83,35.91,35.83,35.89,28501.87645805863,17.3408,17.3795,17.3408,17.3698,28501.8765
2006-04-27 12:05:00,35.91,35.92,35.86,35.87,55482.30043614971,17.3795,17.3843,17.3553,17.3601,55482.3004
2006-04-27 12:10:00,35.88,35.89,35.86,35.87,6288.670250532508,17.365,17.3698,17.3553,17.3601,6288.6703
2006-04-27 12:15:00,35.87,35.96,35.85,35.96,19880.31240490922,17.3601,17.4037,17.3504,17.4037,19880.3124
2006-04-27 12:20:00,35.96,35.96,35.84,35.84,29110.457450045644,17.4037,17.4037,17.3456,17.3456,29110.4575
2006-04-27 12:25:00,35.86,35.87,35.82,35.83,10447.307029110458,17.3553,17.3601,17.3359,17.3408,10447.307
2006-04-27 12:30:00,35.83,35.86,35.82,35.86,11055.888021097477,17.3408,17.3553,17.3359,17.3553,11055.888
2006-04-27 12:35:00,35.85,35.89,35.84,35.89,19778.88223957805,17.3504,17.3698,17.3456,17.3698,19778.8822
2006-04-27 12:40:00,35.89,35.91,35.89,35.9,9534.435541129931,17.3698,17.3795,17.3698,17.3746,9534.4355
2006-04-27 12:45:00,35.9,35.9,35.85,35.86,29516.17811137032,17.3746,17.3746,17.3504,17.3553,29516.1781
2006-04-27 12:50:00,35.87,35.87,35.85,35.85,18155.99959427934,17.3601,17.3601,17.3504,17.3504,18155.9996
2006-04-27 12:55:00,35.86,35.86,35.85,35.86,23430.36819150015,17.3553,17.3553,17.3504,17.3553,23430.3682
2006-04-27 13:00:00,35.86,35.86,35.79,35.79,20488.89339689624,17.3553,17.3553,17.3214,17.3214,20488.8934
2006-04-27 13:05:00,35.79,35.8,35.66,35.66,43919.26158839639,17.3214,17.3262,17.2585,17.2585,43919.2616
2006-04-27 13:10:00,35.68,35.72,35.66,35.72,41079.216959123645,17.2682,17.2875,17.2585,17.2875,41079.217
2006-04-27 13:15:00,35.7,35.7,35.62,35.64,31139.06075666904,17.2778,17.2778,17.2391,17.2488,31139.0608
2006-04-27 13:20:00,35.63,35.63,35.58,35.58,28806.166954052136,17.244,17.244,17.2198,17.2198,28806.167
2006-04-27 13:25:00,35.58,35.59,35.54,35.56,27994.72563140278,17.2198,17.2246,17.2004,17.2101,27994.7256
2006-04-27 13:30:00,35.56,35.56,35.51,35.53,32660.513236636576,17.2101,17.2101,17.1859,17.1956,32660.5132
2006-04-27 13:35:00,35.52,35.58,35.52,35.56,33674.81488994827,17.1907,17.2198,17.1907,17.2101,33674.8149
2006-04-27 13:40:00,35.55,35.57,35.55,35.56,22720.357034181965,17.2052,17.2149,17.2052,17.2101,22720.357
2006-04-27 13:45:00,35.56,35.57,35.53,35.53,21401.764884876764,17.2101,17.2149,17.1956,17.1956,21401.7649
2006-04-27 13:50:00,35.55,35.55,35.51,35.51,29313.31778070798,17.2052,17.2052,17.1859,17.1859,29313.3178
2006-04-27 13:55:00,35.52,35.55,35.5,35.52,29719.03844203266,17.1907,17.2052,17.181,17.1907,29719.0384
2006-04-27 14:00:00,35.54,35.56,35.53,35.53,40774.92646313013,17.2004,17.2101,17.1956,17.1956,40774.9265
2006-04-27 14:05:00,35.54,35.59,35.52,35.58,27690.435135409272,17.2004,17.2246,17.1907,17.2198,27690.4351
2006-04-27 14:10:00,35.58,35.59,35.57,35.57,15518.815295668932,17.2198,17.2246,17.2149,17.2149,15518.8153
2006-04-27 14:15:00,35.56,35.58,35.55,35.55,26270.412820772897,17.2101,17.2198,17.2052,17.2052,26270.4128
2006-04-27 14:20:00,35.55,35.58,35.55,35.58,25357.54133279237,17.2052,17.2198,17.2052,17.2198,25357.5413
2006-04-27 14:25:00,35.58,35.66,35.57,35.66,13388.781823714373,17.2198,17.2585,17.2149,17.2585,13388.7818
2006-04-27 14:30:00,35.64,35.65,35.62,35.63,6187.240085201339,17.2488,17.2536,17.2391,17.244,6187.2401
2006-04-27 14:35:00,35.63,35.73,35.63,35.72,33370.524393954765,17.244,17.2924,17.244,17.2875,33370.5244
2006-04-27 14:40:00,35.72,35.75,35.72,35.75,32356.22274064307,17.2875,17.302,17.2875,17.302,32356.2227
2006-04-27 14:45:00,35.75,35.79,35.74,35.79,36007.70869256517,17.302,17.3214,17.2972,17.3214,36007.7087
2006-04-27 14:50:00,35.79,35.86,35.78,35.82,20590.323562227408,17.3214,17.3553,17.3166,17.3359,20590.3236
2006-04-27 14:55:00,35.81,35.82,35.79,35.8,21706.05538087027,17.3311,17.3359,17.3214,17.3262,21706.0554
2006-04-27 15:00:00,35.8,35.85,35.79,35.79,17243.128106298813,17.3262,17.3504,17.3214,17.3214,17243.1281
2006-04-27 15:05:00,35.79,35.79,35.77,35.79,15823.10579166244,17.3214,17.3214,17.3117,17.3214,15823.1058
2006-04-27 15:10:00,35.79,35.79,35.75,35.77,20996.04422355209,17.3214,17.3214,17.302,17.3117,20996.0442
2006-04-27 15:15:00,35.76,35.84,35.75,35.79,26676.13348209757,17.3069,17.3456,17.302,17.3214,26676.1335
2006-04-27 15:20:00,35.8,35.83,35.79,35.83,26270.412820772897,17.3262,17.3408,17.3214,17.3408,26270.4128
2006-04-27 15:25:00,35.82,35.83,35.77,35.77,21503.19505020793,17.3359,17.3408,17.3117,17.3117,21503.1951
2006-04-27 15:30:00,35.76,35.76,35.63,35.63,27791.86530074044,17.3069,17.3069,17.244,17.244,27791.8653
2006-04-27 15:35:00,35.64,35.64,35.62,35.64,67958.21077188356,17.2488,17.2488,17.2391,17.2488,67958.2108
2006-04-27 15:40:00,35.63,35.65,35.63,35.64,75768.33350238361,17.244,17.2536,17.244,17.2488,75768.3335
2006-04-27 15:45:00,35.64,35.68,35.63,35.67,58525.2053960848,17.2488,17.2682,17.244,17.2633,58525.2054
2006-04-27 15:50:00,35.67,35.68,35.64,35.68,78506.94796632518,17.2633,17.2682,17.2488,17.2682,78506.948
2006-04-27 15:55:00,35.67,35.68,35.63,35.64,58829.4958920783,17.2633,17.2682,17.244,17.2488,58829.4959
2006-04-28 09:30:00,35.57,35.73,35.55,35.67,18663.150420935188,17.2149,17.2924,17.2052,17.2633,18663.1504
2006-04-28 09:35:00,35.7,35.83,35.69,35.79,10548.737194441626,17.2778,17.3408,17.273,17.3214,10548.7372
2006-04-28 09:40:00,35.79,35.84,35.75,35.81,17851.70909828583,17.3214,17.3456,17.302,17.3311,17851.7091
2006-04-28 09:45:00,35.81,35.81,35.62,35.62,27893.29546607161,17.3311,17.3311,17.2391,17.2391,27893.2955
2006-04-28 09:50:00,35.65,35.66,35.61,35.61,36311.99918855868,17.2536,17.2585,17.2343,17.2343,36311.9992
2006-04-28 09:55:00,35.61,35.62,35.52,35.53,43209.2504310782,17.2343,17.2391,17.1907,17.1956,43209.2504
2006-04-28 10:00:00,35.54,35.58,35.49,35.49,89664.26615275383,17.2004,17.2198,17.1762,17.1762,89664.2662
2006-04-28 10:05:00,35.49,35.5,35.48,35.49,89055.6851607668,17.1762,17.181,17.1714,17.1762,89055.6852
2006-04-28 10:10:00,35.48,35.6,35.47,35.59,81549.85292626027,17.1714,17.2294,17.1665,17.2246,81549.8529
2006-04-28 10:15:00,35.6,35.7,35.6,35.65,32863.37356729891,17.2294,17.2778,17.2294,17.2536,32863.3736
2006-04-28 10:20:00,35.64,35.65,35.61,35.61,22720.357034181965,17.2488,17.2536,17.2343,17.2343,22720.357
2006-04-28 10:25:00,35.61,35.62,35.56,35.57,42803.52976975353,17.2343,17.2391,17.2101,17.2149,42803.5298
2006-04-28 10:30:00,35.58,35.58,35.54,35.54,16127.396287655947,17.2198,17.2198,17.2004,17.2004,16127.3963
2006-04-28 10:35:00,35.54,35.55,35.51,35.53,20488.89339689624,17.2004,17.2052,17.1859,17.1956,20488.8934
2006-04-28 10:40:00,35.51,35.53,35.47,35.47,8215.843391824728,17.1859,17.1956,17.1665,17.1665,8215.8434
2006-04-28 10:45:00,35.47,35.48,35.44,35.44,87534.23268079926,17.1665,17.1714,17.152,17.152,87534.2327
2006-04-28 10:50:00,35.45,35.45,35.41,35.41,30429.04959935085,17.1568,17.1568,17.1375,17.1375,30429.0496
2006-04-28 10:55:00,35.41,35.42,35.34,35.36,56090.88142813673,17.1375,17.1423,17.1036,17.1133,56090.8814
2006-04-28 11:00:00,35.35,35.42,35.34,35.42,114210.36616289684,17.1084,17.1423,17.1036,17.1423,114210.3662
2006-04-28 11:05:00,35.42,35.47,35.3,35.45,66031.03763059134,17.1423,17.1665,17.0842,17.1568,66031.0376
2006-04-28 11:10:00,35.45,35.49,35.42,35.47,14098.79298103256,17.1568,17.1762,17.1423,17.1665,14098.793
2006-04-28 11:15:00,35.47,35.5,35.46,35.46,19170.30124759104,17.1665,17.181,17.1617,17.1617,19170.3012
2006-04-28 11:20:00,35.46,35.6,35.42,35.58,32761.943401967743,17.1617,17.2294,17.1423,17.2198,32761.9434
2006-04-28 11:25:00,35.57,35.58,35.49,35.54,40369.20580180546,17.2149,17.2198,17.1762,17.2004,40369.2058
2006-04-28 11:30:00,35.54,35.54,35.5,35.51,31646.211583324883,17.2004,17.2004,17.181,17.1859,31646.2116
2006-04-28 11:35:00,35.51,35.54,35.5,35.54,27487.57480474693,17.1859,17.2004,17.181,17.2004,27487.5748
2006-04-28 11:40:00,35.54,35.54,35.53,35.54,3752.9161172532713,17.2004,17.2004,17.1956,17.2004,3752.9161
2006-04-28 11:45:00,35.53,35.53,35.51,35.52,6897.2512425195255,17.1956,17.1956,17.1859,17.1907,6897.2512
2006-04-28 11:50:00,35.52,35.62,35.51,35.62,25966.12232477939,17.1907,17.2391,17.1859,17.2391,25966.1223
2006-04-28 11:55:00,35.61,35.62,35.57,35.57,7302.971903844204,17.2343,17.2391,17.2149,17.2149,7302.9719
2006-04-28 12:00:00,35.58,35.62,35.57,35.6,37529.16117253271,17.2198,17.2391,17.2149,17.2294,37529.1612
2006-04-28 12:05:00,35.6,35.61,35.59,35.61,23328.938026168984,17.2294,17.2343,17.2246,17.2343,23328.938
2006-04-28 12:10:00,35.61,35.64,35.61,35.63,23633.22852216249,17.2343,17.2488,17.2343,17.244,23633.2285
2006-04-28 12:15:00,35.63,35.68,35.63,35.65,21300.3347195456,17.244,17.2682,17.244,17.2536,21300.3347
2006-04-28 12:20:00,35.65,35.66,35.64,35.66,16735.977279642964,17.2536,17.2585,17.2488,17.2585,16735.9773
2006-04-28 12:25:00,35.64,35.66,35.63,35.64,29110.457450045644,17.2488,17.2585,17.244,17.2488,29110.4575
2006-04-28 12:30:00,35.64,35.65,35.61,35.62,50917.94299624708,17.2488,17.2536,17.2343,17.2391,50917.943
2006-04-28 12:35:00,35.61,35.63,35.59,35.59,5477.228927883152,17.2343,17.244,17.2246,17.2246,5477.2289
2006-04-28 12:40:00,35.59,35.59,35.57,35.59,24951.820671467696,17.2246,17.2246,17.2149,17.2246,24951.8207
2006-04-28 12:45:00,35.59,35.62,35.58,35.6,20691.75372755857,17.2246,17.2391,17.2198,17.2294,20691.7537
2006-04-28 12:50:00,35.6,35.6,35.57,35.58,6288.670250532508,17.2294,17.2294,17.2149,17.2198,6288.6703
2006-04-28 12:55:00,35.57,35.6,35.57,35.6,20286.033066233897,17.2149,17.2294,17.2149,17.2294,20286.0331
2006-04-28 13:00:00,35.59,35.61,35.58,35.6,14200.223146363727,17.2246,17.2343,17.2198,17.2294,14200.2231
2006-04-28 13:05:00,35.61,35.72,35.61,35.7,22821.78719951313,17.2343,17.2875,17.2343,17.2778,22821.7872
2006-04-28 13:10:00,35.7,35.7,35.69,35.69,12577.340501065017,17.2778,17.2778,17.273,17.273,12577.3405
2006-04-28 13:15:00,35.69,35.73,35.69,35.73,48077.89836697434,17.273,17.2924,17.273,17.2924,48077.8984
2006-04-28 13:20:00,35.73,35.76,35.73,35.75,19981.74257024039,17.2924,17.3069,17.2924,17.302,19981.7426
2006-04-28 13:25:00,35.76,35.76,35.74,35.76,20184.60290090273,17.3069,17.3069,17.2972,17.3069,20184.6029
2006-04-28 13:30:00,35.76,35.78,35.75,35.78,11867.329343746833,17.3069,17.3166,17.302,17.3166,11867.3293
2006-04-28 13:35:00,35.78,35.78,35.74,35.74,5477.228927883152,17.3166,17.3166,17.2972,17.2972,5477.2289
2006-04-28 13:40:00,35.73,35.75,35.73,35.74,10244.44669844812,17.2924,17.302,17.2924,17.2972,10244.4467
2006-04-28 13:45:00,35.74,35.75,35.72,35.72,29313.31778070798,17.2972,17.302,17.2875,17.2875,29313.3178
2006-04-28 13:50:00,35.73,35.73,35.72,35.73,3042.9049599350847,17.2924,17.2924,17.2875,17.2924,3042.905
2006-04-28 13:55:00,35.72,35.77,35.7,35.77,27994.72563140278,17.2875,17.3117,17.2778,17.3117,27994.7256
2006-04-28 14:00:00,35.77,35.78,35.77,35.77,15011.664469013083,17.3117,17.3166,17.3117,17.3117,15011.6645
2006-04-28 14:05:00,35.77,35.78,35.76,35.77,4767.217770564966,17.3117,17.3166,17.3069,17.3117,4767.2178
2006-04-28 14:10:00,35.76,35.85,35.76,35.84,44223.5520843899,17.3069,17.3504,17.3069,17.3456,44223.5521
2006-04-28 14:15:00,35.84,35.93,35.84,35.91,39760.62480981844,17.3456,17.3892,17.3456,17.3795,39760.6248
2006-04-28 14:20:00,35.91,35.91,35.9,35.9,26067.55249011056,17.3795,17.3795,17.3746,17.3746,26067.5525
2006-04-28 14:25:00,35.9,35.95,35.9,35.9,83375.59590222132,17.3746,17.3988,17.3746,17.3746,83375.5959
2006-04-28 14:30:00,35.9,35.91,35.89,35.9,12577.340501065017,17.3746,17.3795,17.3698,17.3746,12577.3405
2006-04-28 14:35:00,35.89,35.94,35.89,35.94,28299.016127396288,17.3698,17.394,17.3698,17.394,28299.0161
2006-04-28 14:40:00,35.94,35.94,35.9,35.9,18054.56942894817,17.394,17.394,17.3746,17.3746,18054.5694
2006-04-28 14:45:00,35.9,35.94,35.89,35.93,29516.17811137032,17.3746,17.394,17.3698,17.3892,29516.1781
2006-04-28 14:50:00,35.93,35.93,35.91,35.91,18663.150420935188,17.3892,17.3892,17.3795,17.3795,18663.1504
2006-04-28 14:55:00,35.9,35.91,35.9,35.9,27487.57480474693,17.3746,17.3795,17.3746,17.3746,27487.5748
2006-04-28 15:00:00,35.91,35.91,35.89,35.9,30226.189268688508,17.3795,17.3795,17.3698,17.3746,30226.1893
2006-04-28 15:05:00,35.88,35.89,35.84,35.84,28501.87645805863,17.365,17.3698,17.3456,17.3456,28501.8765
2006-04-28 15:10:00,35.84,35.87,35.84,35.87,34181.96571660412,17.3456,17.3601,17.3456,17.3601,34181.9657
2006-04-28 15:15:00,35.86,35.87,35.84,35.85,38847.75332183792,17.3553,17.3601,17.3456,17.3504,38847.7533
2006-04-28 15:20:00,35.85,35.87,35.84,35.84,28907.597119383303,17.3504,17.3601,17.3456,17.3456,28907.5971
2006-04-28 15:25:00,35.85,35.85,35.82,35.84,45440.71406836393,17.3504,17.3504,17.3359,17.3456,45440.7141
2006-04-28 15:30:00,35.82,35.84,35.82,35.84,30226.189268688508,17.3359,17.3456,17.3359,17.3456,30226.1893
2006-04-28 15:35:00,35.83,35.84,35.81,35.82,19068.871082259862,17.3408,17.3456,17.3311,17.3359,19068.8711
2006-04-28 15:40:00,35.82,35.82,35.8,35.81,73638.30003042905,17.3359,17.3359,17.3262,17.3311,73638.3
2006-04-28 15:45:00,35.82,35.83,35.8,35.81,39557.7644791561,17.3359,17.3408,17.3262,17.3311,39557.7645
2006-04-28 15:50:00,35.81,35.84,35.8,35.84,50512.22233492241,17.3311,17.3456,17.3262,17.3456,50512.2223
2006-04-28 15:55:00,35.84,35.84,35.81,35.83,73739.73019576022,17.3456,17.3456,17.3311,17.3408,73739.7302
2006-05-01 09:30:00,35.83,35.97,35.79,35.91,41484.93762044832,17.3408,17.4085,17.3214,17.3795,41484.9376
2006-05-01 09:35:00,35.95,36.07,35.91,36.07,17141.697940967642,17.3988,17.4569,17.3795,17.4569,17141.6979
2006-05-01 09:40:00,36.07,36.26,36.07,36.22,44324.98224972107,17.4569,17.5489,17.4569,17.5295,44324.9822
2006-05-01 09:45:00,36.22,36.22,36.09,36.1,20286.033066233897,17.5295,17.5295,17.4666,17.4714,20286.0331
2006-05-01 09:50:00,36.11,36.19,36.07,36.14,31240.490922000205,17.4763,17.515,17.4569,17.4908,31240.4909
2006-05-01 09:55:00,36.17,36.17,36.12,36.15,18561.720255604017,17.5053,17.5053,17.4811,17.4956,18561.7203
2006-05-01 10:00:00,36.15,36.15,35.99,36.04,27690.435135409272,17.4956,17.4956,17.4182,17.4424,27690.4351
2006-05-01 10:05:00,36.06,36.27,36.05,36.27,43513.540927071714,17.4521,17.5537,17.4472,17.5537,43513.5409
2006-05-01 10:10:00,36.27,36.27,36.18,36.18,41992.08844710417,17.5537,17.5537,17.5101,17.5101,41992.0884
2006-05-01 10:15:00,36.19,36.26,36.17,36.26,22517.496703519628,17.515,17.5489,17.5053,17.5489,22517.4967
2006-05-01 10:20:00,36.25,36.26,36.23,36.24,23430.36819150015,17.544,17.5489,17.5343,17.5392,23430.3682
2006-05-01 10:25:00,36.25,36.28,36.23,36.24,24241.809514149507,17.544,17.5585,17.5343,17.5392,24241.8095
2006-05-01 10:30:00,36.24,36.31,36.24,36.28,23836.08885282483,17.5392,17.5731,17.5392,17.5585,23836.0889
2006-05-01 10:35:00,36.28,36.28,36.18,36.18,18663.150420935188,17.5585,17.5585,17.5101,17.5101,18663.1504
2006-05-01 10:40:00,36.18,36.19,36.12,36.15,35196.26736991581,17.5101,17.515,17.4811,17.4956,35196.2674
2006-05-01 10:45:00,36.13,36.15,36.12,36.13,24647.530175474185,17.4859,17.4956,17.4811,17.4859,24647.5302
2006-05-01 10:50:00,36.13,36.29,36.13,36.25,53757.98762551983,17.4859,17.5634,17.4859,17.544,53757.9876
2006-05-01 10:55:00,36.24,36.26,36.18,36.19,32153.362409980728,17.5392,17.5489,17.5101,17.515,32153.3624
2006-05-01 11:00:00,36.19,36.19,36.17,36.18,30631.909930013186,17.515,17.515,17.5053,17.5101,30631.9099
2006-05-01 11:05:00,36.18,36.18,36.15,36.16,26270.412820772897,17.5101,17.5101,17.4956,17.5005,26270.4128
2006-05-01 11:10:00,36.16,36.23,36.15,36.21,42093.518612435335,17.5005,17.5343,17.4956,17.5247,42093.5186
2006-05-01 11:15:00,36.23,36.29,36.21,36.28,30631.909930013186,17.5343,17.5634,17.5247,17.5585,30631.9099
2006-05-01 11:20:00,36.27,36.28,36.25,36.25,16634.547114311797,17.5537,17.5585,17.544,17.544,16634.5471
2006-05-01 11:25:00,36.26,36.26,36.24,36.24,9128.714879805257,17.5489,17.5489,17.5392,17.5392,9128.7149
2006-05-01 11:30:00,36.24,36.28,36.22,36.28,32051.93224464956,17.5392,17.5585,17.5295,17.5585,32051.9322
2006-05-01 11:35:00,36.28,36.28,36.26,36.28,8621.564053149406,17.5585,17.5585,17.5489,17.5585,8621.5641
2006-05-01 11:40:00,36.27,36.27,36.14,36.15,13490.21198904554,17.5537,17.5537,17.4908,17.4956,13490.212
2006-05-01 11:45:00,36.15,36.15,36.1,36.15,17040.267775636476,17.4956,17.4956,17.4714,17.4956,17040.2678
2006-05-01 11:50:00,36.15,36.15,36.1,36.1,11360.178517090982,17.4956,17.4956,17.4714,17.4714,11360.1785
2006-05-01 11:55:00,36.11,36.12,36.1,36.12,11664.469013084492,17.4763,17.4811,17.4714,17.4811,11664.469
2006-05-01 12:00:00,36.12,36.14,36.11,36.11,14605.943807688407,17.4811,17.4908,17.4763,17.4763,14605.9438
2006-05-01 12:05:00,36.11,36.11,36.06,36.07,10447.307029110458,17.4763,17.4763,17.4521,17.4569,10447.307
2006-05-01 12:10:00,36.06,36.07,36.04,36.06,16330.256618318288,17.4521,17.4569,17.4424,17.4521,16330.2566
2006-05-01 12:15:00,36.06,36.06,36.02,36.04,13895.93265037022,17.4521,17.4521,17.4327,17.4424,13895.9327
2006-05-01 12:20:00,36.04,36.04,36.01,36.02,11968.759509078,17.4424,17.4424,17.4279,17.4327,11968.7595
2006-05-01 12:25:00,36.01,36.04,36.01,36.01,13693.07231970788,17.4279,17.4424,17.4279,17.4279,13693.0723
2006-05-01 12:30:00,36.01,36.01,36.0,36.01,14301.653311694898,17.4279,17.4279,17.423,17.4279,14301.6533
2006-05-01 12:35:00,36.01,36.04,36.0,36.04,17750.27893295466,17.4279,17.4424,17.423,17.4424,17750.2789
2006-05-01 12:40:00,36.04,36.08,36.03,36.08,11055.888021097477,17.4424,17.4617,17.4375,17.4617,11055.888
2006-05-01 12:45:00,36.08,36.08,36.05,36.06,8621.564053149406,17.4617,17.4617,17.4472,17.4521,8621.5641
2006-05-01 12:50:00,36.06,36.12,36.05,36.12,36413.42935388985,17.4521,17.4811,17.4472,17.4811,36413.4294
2006-05-01 12:55:00,36.12,36.12,36.11,36.12,9027.284714474084,17.4811,17.4811,17.4763,17.4811,9027.2847
2006-05-01 13:00:00,36.12,36.12,36.06,36.06,10041.58636778578,17.4811,17.4811,17.4521,17.4521,10041.5864
2006-05-01 13:05:00,36.06,36.11,36.06,36.1,12678.770666396187,17.4521,17.4763,17.4521,17.4714,12678.7707
2006-05-01 13:10:00,36.1,36.1,36.06,36.06,11563.038847753322,17.4714,17.4714,17.4521,17.4521,11563.0388
2006-05-01 13:15:00,36.07,36.1,36.07,36.08,8722.994218480577,17.4569,17.4714,17.4569,17.4617,8722.9942
2006-05-01 13:20:00,36.07,36.09,36.07,36.08,12577.340501065017,17.4569,17.4666,17.4569,17.4617,12577.3405
2006-05-01 13:25:00,36.08,36.09,36.07,36.09,6187.240085201339,17.4617,17.4666,17.4569,17.4666,6187.2401
2006-05-01 13:30:00,36.08,36.1,36.04,36.05,17445.988436961154,17.4617,17.4714,17.4424,17.4472,17445.9884
2006-05-01 13:35:00,36.05,36.06,36.04,36.04,9940.15620245461,17.4472,17.4521,17.4424,17.4424,9940.1562
2006-05-01 13:40:00,36.04,36.08,36.04,36.08,17750.27893295466,17.4424,17.4617,17.4424,17.4617,17750.2789
2006-05-01 13:45:00,36.08,36.15,36.08,36.14,25154.68100213004,17.4617,17.4956,17.4617,17.4908,25154.681
2006-05-01 13:50:00,36.15,36.18,36.14,36.17,19068.871082259862,17.4956,17.5101,17.4908,17.5053,19068.8711
2006-05-01 13:55:00,36.16,36.16,36.13,36.14,14504.513642357237,17.5005,17.5005,17.4859,17.4908,14504.5136
2006-05-01 14:00:00,36.14,36.16,36.1,36.12,45136.423572370426,17.4908,17.5005,17.4714,17.4811,45136.4236
2006-05-01 14:05:00,36.11,36.13,36.11,36.12,14403.083477026068,17.4763,17.4859,17.4763,17.4811,14403.0835
2006-05-01 14:10:00,36.12,36.12,36.08,36.08,10143.016533116948,17.4811,17.4811,17.4617,17.4617,10143.0165
2006-05-01 14:15:00,36.09,36.09,36.07,36.07,15620.245461000102,17.4666,17.4666,17.4569,17.4569,15620.2455
2006-05-01 14:20:00,36.07,36.07,36.05,36.06,13287.351658383202,17.4569,17.4569,17.4472,17.4521,13287.3517
2006-05-01 14:25:00,36.05,36.05,36.03,36.03,22010.34587686378,17.4472,17.4472,17.4375,17.4375,22010.3459
2006-05-01 14:30:00,36.04,36.04,36.01,36.02,9534.435541129931,17.4424,17.4424,17.4279,17.4327,9534.4355
2006-05-01 14:35:00,36.02,36.05,36.02,36.02,16228.826452987118,17.4327,17.4472,17.4327,17.4327,16228.8265
2006-05-01 14:40:00,36.02,36.02,35.98,36.0,26168.982655441727,17.4327,17.4327,17.4133,17.423,26168.9827
2006-05-01 14:45:00,36.01,36.01,35.96,35.97,14910.234303681917,17.4279,17.4279,17.4037,17.4085,14910.2343
2006-05-01 14:50:00,35.97,36.01,35.96,36.01,28197.58596206512,17.4085,17.4279,17.4037,17.4279,28197.586
2006-05-01 14:55:00,36.02,36.04,36.02,36.02,20793.183892889745,17.4327,17.4424,17.4327,17.4327,20793.1839
2006-05-01 15:00:00,36.02,36.03,36.01,36.01,8012.983061162389,17.4327,17.4375,17.4279,17.4279,8012.9831
2006-05-01 15:05:00,36.02,36.04,36.01,36.02,19373.161578253374,17.4327,17.4424,17.4279,17.4327,19373.1616
2006-05-01 15:10:00,36.02,36.04,36.01,36.03,14910.234303681917,17.4327,17.4424,17.4279,17.4375,14910.2343
2006-05-01 15:15:00,36.03,36.06,35.89,35.89,35399.12770057815,17.4375,17.4521,17.3698,17.3698,35399.1277
2006-05-01 15:20:00,35.93,35.93,35.77,35.81,48483.61902829901,17.3892,17.3892,17.3117,17.3311,48483.619
2006-05-01 15:25:00,35.81,35.88,35.8,35.88,52236.53514555229,17.3311,17.365,17.3262,17.365,52236.5351
2006-05-01 15:30:00,35.87,35.87,35.78,35.79,27081.854143422253,17.3601,17.3601,17.3166,17.3214,27081.8541
2006-05-01 15:35:00,35.79,35.8,35.66,35.72,37630.59133786388,17.3214,17.3262,17.2585,17.2875,37630.5913
2006-05-01 15:40:00,35.72,35.75,35.67,35.71,69175.37275585759,17.2875,17.302,17.2633,17.2827,69175.3728
2006-05-01 15:45:00,35.71,35.79,35.71,35.79,30429.04959935085,17.2827,17.3214,17.2827,17.3214,30429.0496
2006-05-01 15:50:00,35.8,35.89,35.8,35.89,60148.08804138351,17.3262,17.3698,17.3262,17.3698,60148.088
2006-05-01 15:55:00,35.89,35.89,35.8,35.8,40166.34547114312,17.3698,17.3698,17.3262,17.3262,40166.3455
2006-05-02 09:30:00,35.78,35.98,35.72,35.98,32051.93224464956,17.3166,17.4133,17.2875,17.4133,32051.9322
2006-05-02 09:35:00,35.98,36.01,35.92,35.95,29719.03844203266,17.4133,17.4279,17.3843,17.3988,29719.0384
2006-05-02 09:40:00,35.98,36.08,35.91,36.03,37224.870676539205,17.4133,17.4617,17.3795,17.4375,37224.8707
2006-05-02 09:45:00,36.03,36.04,35.86,35.97,35297.69753524698,17.4375,17.4424,17.3553,17.4085,35297.6975
2006-05-02 09:50:00,35.99,36.08,35.95,36.08,46556.4458870068,17.4182,17.4617,17.3988,17.4617,46556.4459
2006-05-02 09:55:00,36.08,36.18,36.07,36.16,35196.26736991581,17.4617,17.5101,17.4569,17.5005,35196.2674
2006-05-02 10:00:00,36.16,36.17,36.01,36.03,52033.67481488995,17.5005,17.5053,17.4279,17.4375,52033.6748
2006-05-02 10:05:00,36.02,36.05,36.01,36.05,30327.61943401968,17.4327,17.4472,17.4279,17.4472,30327.6194
2006-05-02 10:10:00,36.05,36.06,36.01,36.04,27487.57480474693,17.4472,17.4521,17.4279,17.4424,27487.5748
2006-05-02 10:15:00,36.02,36.03,35.89,36.0,41282.07728978599,17.4327,17.4375,17.3698,17.423,41282.0773
2006-05-02 10:20:00,36.0,36.04,35.96,36.03,40064.91530581195,17.423,17.4424,17.4037,17.4375,40064.9153
2006-05-02 10:25:00,36.03,36.12,36.01,36.08,36413.42935388985,17.4375,17.4811,17.4279,17.4617,36413.4294
2006-05-02 10:30:00,36.09,36.09,35.99,35.99,12374.480170402678,17.4666,17.4666,17.4182,17.4182,12374.4802
2006-05-02 10:35:00,35.99,36.0,35.92,35.98,21097.474388883253,17.4182,17.423,17.3843,17.4133,21097.4744
2006-05-02 10:40:00,35.98,36.01,35.93,35.95,37427.73100720154,17.4133,17.4279,17.3892,17.3988,37427.731
2006-05-02 10:45:00,35.95,35.99,35.92,35.94,40166.34547114312,17.3988,17.4182,17.3843,17.394,40166.3455
2006-05-02 10:50:00,35.94,35.97,35.93,35.97,27284.714474084594,17.394,17.4085,17.3892,17.4085,27284.7145
2006-05-02 10:55:00,35.96,35.97,35.92,35.92,15214.524799675424,17.4037,17.4085,17.3843,17.3843,15214.5248
2006-05-02 11:00:00,35.91,35.94,35.87,35.91,29313.31778070798,17.3795,17.394,17.3601,17.3795,29313.3178
2006-05-02 11:05:00,35.92,35.92,35.89,35.89,23024.64753017548,17.3843,17.3843,17.3698,17.3698,23024.6475
2006-05-02 11:10:00,35.91,35.97,35.89,35.97,20793.183892889745,17.3795,17.4085,17.3698,17.4085,20793.1839
2006-05-02 11:15:00,35.97,36.03,35.97,36.02,10853.027690435136,17.4085,17.4375,17.4085,17.4327,10853.0277
2006-05-02 11:20:00,36.01,36.03,36.01,36.02,9128.714879805257,17.4279,17.4375,17.4279,17.4327,9128.7149
2006-05-02 11:25:00,36.01,36.02,36.0,36.01,9128.714879805257,17.4279,17.4327,17.423,17.4279,9128.7149
2006-05-02 11:30:00,36.02,36.06,36.02,36.05,10548.737194441626,17.4327,17.4521,17.4327,17.4472,10548.7372
2006-05-02 11:35:00,36.04,36.05,36.02,36.03,12577.340501065017,17.4424,17.4472,17.4327,17.4375,12577.3405
2006-05-02 11:40:00,36.03,36.08,36.03,36.07,10244.44669844812,17.4375,17.4617,17.4375,17.4569,10244.4467
2006-05-02 11:45:00,36.07,36.07,36.04,36.05,11157.318186428643,17.4569,17.4569,17.4424,17.4472,11157.3182
2006-05-02 11:50:00,36.05,36.07,36.05,36.07,9128.714879805257,17.4472,17.4569,17.4472,17.4569,9128.7149
2006-05-02 11:55:00,36.06,36.08,36.06,36.07,11765.89917841566,17.4521,17.4617,17.4521,17.4569,11765.8992
2006-05-02 12:00:00,36.08,36.08,36.04,36.04,24444.669844811848,17.4617,17.4617,17.4424,17.4424,24444.6698
2006-05-02 12:05:00,36.05,36.08,36.01,36.08,13185.921493052034,17.4472,17.4617,17.4279,17.4617,13185.9215
2006-05-02 12:10:00,36.07,36.07,36.06,36.07,9128.714879805257,17.4569,17.4569,17.4521,17.4569,9128.7149
2006-05-02 12:15:00,36.07,36.08,36.06,36.07,10853.027690435136,17.4569,17.4617,17.4521,17.4569,10853.0277
2006-05-02 12:20:00,36.06,36.08,36.06,36.08,21604.6252155391,17.4521,17.4617,17.4521,17.4617,21604.6252
2006-05-02 12:25:00,36.07,36.08,36.01,36.01,22517.496703519628,17.4569,17.4617,17.4279,17.4279,22517.4967
2006-05-02 12:30:00,36.01,36.06,36.01,36.06,13895.93265037022,17.4279,17.4521,17.4279,17.4521,13895.9327
2006-05-02 12:35:00,36.06,36.11,36.06,36.1,24850.39050613653,17.4521,17.4763,17.4521,17.4714,24850.3905
2006-05-02 12:40:00,36.09,36.11,36.09,36.1,16533.116948980627,17.4666,17.4763,17.4666,17.4714,16533.1169
2006-05-02 12:45:00,36.1,36.11,36.09,36.1,10650.167359772797,17.4714,17.4763,17.4666,17.4714,10650.1674
2006-05-02 12:50:00,36.1,36.11,36.09,36.1,10548.737194441626,17.4714,17.4763,17.4666,17.4714,10548.7372
2006-05-02 12:55:00,36.1,36.11,36.09,36.11,9128.714879805257,17.4714,17.4763,17.4666,17.4763,9128.7149
2006-05-02 13:00:00,36.11,36.15,36.11,36.14,17243.128106298813,17.4763,17.4956,17.4763,17.4908,17243.1281
2006-05-02 13:05:00,36.15,36.22,36.14,36.18,18561.720255604017,17.4956,17.5295,17.4908,17.5101,18561.7203
2006-05-02 13:10:00,36.19,36.19,36.16,36.16,11867.329343746833,17.515,17.515,17.5005,17.5005,11867.3293
2006-05-02 13:15:00,36.17,36.19,36.16,36.19,15620.245461000102,17.5053,17.515,17.5005,17.515,15620.2455
2006-05-02 13:20:00,36.19,36.26,36.19,36.23,20488.89339689624,17.515,17.5489,17.515,17.5343,20488.8934
2006-05-02 13:25:00,36.24,36.24,36.19,36.22,10853.027690435136,17.5392,17.5392,17.515,17.5295,10853.0277
2006-05-02 13:30:00,36.21,36.22,36.14,36.15,20691.75372755857,17.5247,17.5295,17.4908,17.4956,20691.7537
2006-05-02 13:35:00,36.15,36.21,36.15,36.2,11157.318186428643,17.4956,17.5247,17.4956,17.5198,11157.3182
2006-05-02 13:40:00,36.21,36.28,36.21,36.23,24241.809514149507,17.5247,17.5585,17.5247,17.5343,24241.8095
2006-05-02 13:45:00,36.21,36.23,36.21,36.23,11563.038847753322,17.5247,17.5343,17.5247,17.5343,11563.0388
2006-05-02 13:50:00,36.23,36.24,36.22,36.22,19778.88223957805,17.5343,17.5392,17.5295,17.5295,19778.8822
2006-05-02 13:55:00,36.21,36.29,36.21,36.29,15214.524799675424,17.5247,17.5634,17.5247,17.5634,15214.5248
2006-05-02 14:00:00,36.29,36.3,36.28,36.29,40572.06613246779,17.5634,17.5682,17.5585,17.5634,40572.0661
2006-05-02 14:05:00,36.29,36.3,36.28,36.29,19880.31240490922,17.5634,17.5682,17.5585,17.5634,19880.3124
2006-05-02 14:10:00,36.29,36.29,36.26,36.27,19271.731412922203,17.5634,17.5634,17.5489,17.5537,19271.7314
2006-05-02 14:15:00,36.28,36.28,36.25,36.25,16735.977279642964,17.5585,17.5585,17.544,17.544,16735.9773
2006-05-02 14:20:00,36.25,36.26,36.23,36.25,21401.764884876764,17.544,17.5489,17.5343,17.544,21401.7649
2006-05-02 14:25:00,36.24,36.24,36.22,36.22,15924.53595699361,17.5392,17.5392,17.5295,17.5295,15924.536
2006-05-02 14:30:00,36.22,36.22,36.18,36.2,18561.720255604017,17.5295,17.5295,17.5101,17.5198,18561.7203
2006-05-02 14:35:00,36.19,36.27,36.18,36.24,35906.278527234,17.515,17.5537,17.5101,17.5392,35906.2785
2006-05-02 14:40:00,36.25,36.26,36.21,36.21,28704.73678872097,17.544,17.5489,17.5247,17.5247,28704.7368
2006-05-02 14:45:00,36.21,36.21,36.18,36.2,40572.06613246779,17.5247,17.5247,17.5101,17.5198,40572.0661
2006-05-02 14:50:00,36.2,36.21,36.19,36.19,25154.68100213004,17.5198,17.5247,17.515,17.515,25154.681
2006-05-02 14:55:00,36.2,36.2,36.16,36.2,24546.10001014301,17.5198,17.5198,17.5005,17.5198,24546.1
2006-05-02 15:00:00,36.2,36.26,36.2,36.26,22314.636372857287,17.5198,17.5489,17.5198,17.5489,22314.6364
2006-05-02 15:05:00,36.26,36.26,36.21,36.26,25560.40166345471,17.5489,17.5489,17.5247,17.5489,25560.4017
2006-05-02 15:10:00,36.26,36.28,36.23,36.23,26574.703316766405,17.5489,17.5585,17.5343,17.5343,26574.7033
2006-05-02 15:15:00,36.24,36.25,36.23,36.24,24140.37934881834,17.5392,17.544,17.5343,17.5392,24140.3793
2006-05-02 15:20:00,36.25,36.25,36.23,36.25,28501.87645805863,17.544,17.544,17.5343,17.544,28501.8765
2006-05-02 15:25:00,36.25,36.32,36.25,36.32,62176.6913480069,17.544,17.5779,17.544,17.5779,62176.6913
2006-05-02 15:30:00,36.32,36.38,36.31,36.38,76376.91449437062,17.5779,17.6069,17.5731,17.6069,76376.9145
2006-05-02 15:35:00,36.37,36.38,36.32,36.35,50005.07150826656,17.6021,17.6069,17.5779,17.5924,50005.0715
2006-05-02 15:40:00,36.36,36.44,36.36,36.43,48889.339689623695,17.5973,17.636,17.5973,17.6311,48889.3397
2006-05-02 15:45:00,36.43,36.44,36.42,36.42,37833.45166852622,17.6311,17.636,17.6263,17.6263,37833.4517
2006-05-02 15:50:00,36.43,36.48,36.42,36.44,61973.83101734456,17.6311,17.6553,17.6263,17.636,61973.831
2006-05-02 15:55:00,36.44,36.46,36.44,36.46,71913.98721979916,17.636,17.6457,17.636,17.6457,71913.9872
2006-05-03 09:30:00,36.58,36.64,36.53,36.62,43614.97109240288,17.7037,17.7328,17.6795,17.7231,43614.9711
2006-05-03 09:35:00,36.62,36.87,36.62,36.85,25763.26199411705,17.7231,17.8441,17.7231,17.8344,25763.262
2006-05-03 09:40:00,36.85,36.85,36.77,36.84,25154.68100213004,17.8344,17.8344,17.7957,17.8296,25154.681
2006-05-03 09:45:00,36.84,36.85,36.77,36.78,51019.37316157825,17.8296,17.8344,17.7957,17.8005,51019.3732
2006-05-03 09:50:00,36.78,36.78,36.67,36.7,28907.597119383303,17.8005,17.8005,17.7473,17.7618,28907.5971
2006-05-03 09:55:00,36.7,36.7,36.62,36.62,38543.462825844406,17.7618,17.7618,17.7231,17.7231,38543.4628
2006-05-03 10:00:00,36.62,36.62,36.48,36.49,38746.32315650675,17.7231,17.7231,17.6553,17.6602,38746.3232
2006-05-03 10:05:00,36.5,36.58,36.49,36.56,30226.189268688508,17.665,17.7037,17.6602,17.6941,30226.1893
2006-05-03 10:10:00,36.57,36.58,36.48,36.57,69581.09341718227,17.6989,17.7037,17.6553,17.6989,69581.0934
2006-05-03 10:15:00,36.57,36.62,36.52,36.6,39152.04381783142,17.6989,17.7231,17.6747,17.7134,39152.0438
2006-05-03 10:20:00,36.61,36.62,36.51,36.51,41992.08844710417,17.7183,17.7231,17.6699,17.6699,41992.0884
2006-05-03 10:25:00,36.52,36.52,36.49,36.51,42296.37894309768,17.6747,17.6747,17.6602,17.6699,42296.3789
2006-05-03 10:30:00,36.5,36.63,36.49,36.63,37934.88183385739,17.665,17.7279,17.6602,17.7279,37934.8818
2006-05-03 10:35:00,36.63,36.66,36.62,36.65,41484.93762044832,17.7279,17.7425,17.7231,17.7376,41484.9376
2006-05-03 10:40:00,36.64,36.67,36.63,36.67,39862.05497514961,17.7328,17.7473,17.7279,17.7473,39862.055
2006-05-03 10:45:00,36.66,36.68,36.66,36.67,39659.19464448728,17.7425,17.7521,17.7425,17.7473,39659.1946
2006-05-03 10:50:00,36.67,36.68,36.65,36.68,23633.22852216249,17.7473,17.7521,17.7376,17.7521,23633.2285
2006-05-03 10:55:00,36.67,36.72,36.67,36.72,105994.52277107212,17.7473,17.7715,17.7473,17.7715,105994.5228
2006-05-03 11:00:00,36.71,36.78,36.71,36.78,73334.00953443554,17.7666,17.8005,17.7666,17.8005,73334.0095
2006-05-03 11:05:00,36.8,36.8,36.69,36.69,25053.250836798863,17.8102,17.8102,17.757,17.757,25053.2508
2006-05-03 11:10:00,36.69,36.7,36.64,36.65,41079.216959123645,17.757,17.7618,17.7328,17.7376,41079.217
2006-05-03 11:15:00,36.65,36.66,36.62,36.65,100618.72400852012,17.7376,17.7425,17.7231,17.7376,100618.724
2006-05-03 11:20:00,36.66,36.67,36.64,36.67,16735.977279642964,17.7425,17.7473,17.7328,17.7473,16735.9773
2006-05-03 11:25:00,36.67,36.76,36.66,36.76,151130.94634344254,17.7473,17.7908,17.7425,17.7908,151130.9463
2006-05-03 11:30:00,36.76,36.76,36.71,36.71,26676.13348209757,17.7908,17.7908,17.7666,17.7666,26676.1335
2006-05-03 11:35:00,36.72,36.72,36.66,36.7,42397.809108428846,17.7715,17.7715,17.7425,17.7618,42397.8091
2006-05-03 11:40:00,36.69,36.71,36.67,36.67,8317.273557155899,17.757,17.7666,17.7473,17.7473,8317.2736
2006-05-03 11:45:00,36.68,36.7,36.67,36.68,22618.926868850795,17.7521,17.7618,17.7473,17.7521,22618.9269
2006-05-03 11:50:00,36.69,36.7,36.68,36.68,19474.59174358454,17.757,17.7618,17.7521,17.7521,19474.5917
2006-05-03 11:55:00,36.69,36.72,36.68,36.71,18764.580586266355,17.757,17.7715,17.7521,17.7666,18764.5806
2006-05-03 12:00:00,36.7,36.71,36.7,36.71,19170.30124759104,17.7618,17.7666,17.7618,17.7666,19170.3012
2006-05-03 12:05:00,36.71,36.71,36.66,36.68,23633.22852216249,17.7666,17.7666,17.7425,17.7521,23633.2285
2006-05-03 12:10:00,36.66,36.68,36.65,36.67,28096.15579673395,17.7425,17.7521,17.7376,17.7473,28096.1558
2006-05-03 12:15:00,36.67,36.68,36.66,36.67,37833.45166852622,17.7473,17.7521,17.7425,17.7473,37833.4517
2006-05-03 12:20:00,36.68,36.68,36.63,36.68,25357.54133279237,17.7521,17.7521,17.7279,17.7521,25357.5413
2006-05-03 12:25:00,36.68,36.68,36.66,36.68,38644.89299117558,17.7521,17.7521,17.7425,17.7521,38644.893
2006-05-03 12:30:00,36.67,36.68,36.64,36.64,19170.30124759104,17.7473,17.7521,17.7328,17.7328,19170.3012
2006-05-03 12:35:00,36.64,36.67,36.64,36.64,20590.323562227408,17.7328,17.7473,17.7328,17.7328,20590.3236
2006-05-03 12:40:00,36.65,36.67,36.62,36.66,37326.300841870376,17.7376,17.7473,17.7231,17.7425,37326.3008
2006-05-03 12:45:00,36.67,36.68,36.66,36.67,33979.10538594178,17.7473,17.7521,17.7425,17.7473,33979.1054
2006-05-03 12:50:00,36.66,36.67,36.64,36.66,16330.256618318288,17.7425,17.7473,17.7328,17.7425,16330.2566
2006-05-03 12:55:00,36.66,36.67,36.64,36.64,12881.630997058524,17.7425,17.7473,17.7328,17.7328,12881.631
2006-05-03 13:00:00,36.64,36.66,36.63,36.65,15011.664469013083,17.7328,17.7425,17.7279,17.7376,15011.6645
2006-05-03 13:05:00,36.66,36.67,36.63,36.63,31544.781417993712,17.7425,17.7473,17.7279,17.7279,31544.7814
2006-05-03 13:10:00,36.63,36.63,36.57,36.57,18967.440916928696,17.7279,17.7279,17.6989,17.6989,18967.4409
2006-05-03 13:15:00,36.56,36.56,36.52,36.52,17953.139263617,17.6941,17.6941,17.6747,17.6747,17953.1393
2006-05-03 13:20:00,36.52,36.54,36.51,36.53,11461.608682422151,17.6747,17.6844,17.6699,17.6795,11461.6087
2006-05-03 13:25:00,36.52,36.55,36.52,36.54,116441.82980018258,17.6747,17.6892,17.6747,17.6844,116441.8298
2006-05-03 13:30:00,36.54,36.55,36.54,36.54,25560.40166345471,17.6844,17.6892,17.6844,17.6844,25560.4017
2006-05-03 13:35:00,36.55,36.58,36.55,36.57,32356.22274064307,17.6892,17.7037,17.6892,17.6989,32356.2227
2006-05-03 13:40:00,36.57,36.57,36.56,36.57,6390.100415863678,17.6989,17.6989,17.6941,17.6989,6390.1004
2006-05-03 13:45:00,36.57,36.57,36.55,36.55,11461.608682422151,17.6989,17.6989,17.6892,17.6892,11461.6087
2006-05-03 13:50:00,36.55,36.55,36.53,36.55,25763.26199411705,17.6892,17.6892,17.6795,17.6892,25763.262
2006-05-03 13:55:00,36.55,36.55,36.54,36.55,114210.36616289684,17.6892,17.6892,17.6844,17.6892,114210.3662
2006-05-03 14:00:00,36.55,36.58,36.54,36.58,38746.32315650675,17.6892,17.7037,17.6844,17.7037,38746.3232
2006-05-03 14:05:00,36.58,36.58,36.55,36.56,30834.770260675527,17.7037,17.7037,17.6892,17.6941,30834.7703
2006-05-03 14:10:00,36.56,36.57,36.55,36.57,25763.26199411705,17.6941,17.6989,17.6892,17.6989,25763.262
2006-05-03 14:15:00,36.57,36.58,36.54,36.58,29617.60827670149,17.6989,17.7037,17.6844,17.7037,29617.6083
2006-05-03 14:20:00,36.57,36.57,36.54,36.56,29719.03844203266,17.6989,17.6989,17.6844,17.6941,29719.0384
2006-05-03 14:25:00,36.55,36.56,36.55,36.56,23734.658687493666,17.6892,17.6941,17.6892,17.6941,23734.6587
2006-05-03 14:30:00,36.56,36.57,36.55,36.57,47266.45704432498,17.6941,17.6989,17.6892,17.6989,47266.457
2006-05-03 14:35:00,36.58,36.58,36.57,36.57,22923.217364844302,17.7037,17.7037,17.6989,17.6989,22923.2174
2006-05-03 14:40:00,36.57,36.6,36.57,36.6,11867.329343746833,17.6989,17.7134,17.6989,17.7134,11867.3293
2006-05-03 14:45:00,36.6,36.6,36.59,36.6,26371.842986104068,17.7134,17.7134,17.7086,17.7134,26371.843
2006-05-03 14:50:00,36.6,36.64,36.6,36.64,27893.29546607161,17.7134,17.7328,17.7134,17.7328,27893.2955
2006-05-03 14:55:00,36.64,36.64,36.59,36.63,23227.507860837813,17.7328,17.7328,17.7086,17.7279,23227.5079
2006-05-03 15:00:00,36.61,36.63,36.6,36.61,40166.34547114312,17.7183,17.7279,17.7134,17.7183,40166.3455
2006-05-03 15:05:00,36.61,36.62,36.55,36.55,36109.13885789634,17.7183,17.7231,17.6892,17.6892,36109.1389
2006-05-03 15:10:00,36.56,36.58,36.55,36.57,53352.26696419515,17.6941,17.7037,17.6892,17.6989,53352.267
2006-05-03 15:15:00,36.57,36.58,36.5,36.53,192615.88396389087,17.6989,17.7037,17.665,17.6795,192615.884
2006-05-03 15:20:00,36.53,36.54,36.5,36.52,59235.216553402985,17.6795,17.6844,17.665,17.6747,59235.2166
2006-05-03 15:25:00,36.53,36.56,36.53,36.54,81854.14342225378,17.6795,17.6941,17.6795,17.6844,81854.1434
2006-05-03 15:30:00,36.54,36.58,36.53,36.58,140886.49964499442,17.6844,17.7037,17.6795,17.7037,140886.4996
2006-05-03 15:35:00,36.58,36.59,36.56,36.58,64712.44548128614,17.7037,17.7086,17.6941,17.7037,64712.4455
2006-05-03 15:40:00,36.58,36.63,36.57,36.63,55482.30043614971,17.7037,17.7279,17.6989,17.7279,55482.3004
2006-05-03 15:45:00,36.63,36.63,36.54,36.56,58119.48473476012,17.7279,17.7279,17.6844,17.6941,58119.4847
2006-05-03 15:50:00,36.56,36.57,36.54,36.55,133786.38807181254,17.6941,17.6989,17.6844,17.6892,133786.3881
2006-05-03 15:55:00,36.54,36.57,36.54,36.55,110660.31037630592,17.6844,17.6989,17.6844,17.6892,110660.3104
2006-05-04 09:30:00,36.55,36.55,36.55,36.55,0.0,17.6892,17.6892,17.6892,17.6892,0.0
2006-05-04 09:35:00,36.9,36.91,36.82,36.89,148595.1922101633,17.8586,17.8634,17.8199,17.8538,148595.1922
2006-05-04 09:40:00,36.89,36.92,36.78,36.79,94735.7744193123,17.8538,17.8683,17.8005,17.8054,94735.7744
2006-05-04 09:45:00,36.8,36.92,36.71,36.71,197687.39223044933,17.8102,17.8683,17.7666,17.7666,197687.3922
2006-05-04 09:50:00,36.71,36.77,36.68,36.69,240693.7823308652,17.7666,17.7957,17.7521,17.757,240693.7823
2006-05-04 09:55:00,36.68,36.83,36.66,36.67,114210.36616289684,17.7521,17.8247,17.7425,17.7473,114210.3662
2006-05-04 10:00:00,36.69,36.73,36.66,36.72,52845.116137539306,17.757,17.7763,17.7425,17.7715,52845.1161
2006-05-04 10:05:00,36.71,36.74,36.71,36.72,124251.95253068264,17.7666,17.7812,17.7666,17.7715,124251.9525
2006-05-04 10:10:00,36.72,36.72,36.7,36.72,45947.86489501978,17.7715,17.7715,17.7618,17.7715,45947.8649
2006-05-04 10:15:00,36.71,36.72,36.71,36.71,24038.94918348717,17.7666,17.7715,17.7666,17.7666,24038.9492
2006-05-04 10:20:00,36.7,36.72,36.67,36.69,39862.05497514961,17.7618,17.7715,17.7473,17.757,39862.055
2006-05-04 10:25:00,36.69,36.69,36.46,36.46,20488.89339689624,17.757,17.757,17.6457,17.6457,20488.8934
2006-05-04 10:30:00,36.47,36.61,36.46,36.59,30530.47976468201,17.6505,17.7183,17.6457,17.7086,30530.4798
2006-05-04 10:35:00,36.59,36.67,36.58,36.67,34283.395881935285,17.7086,17.7473,17.7037,17.7473,34283.3959
2006-05-04 10:40:00,36.66,36.66,36.56,36.64,497616.3911147175,17.7425,17.7425,17.6941,17.7328,497616.3911
2006-05-04 10:45:00,36.62,36.63,36.59,36.61,7505.832234506543,17.7231,17.7279,17.7086,17.7183,7505.8322
2006-05-04 10:50:00,36.6,36.62,36.59,36.59,26371.842986104068,17.7134,17.7231,17.7086,17.7086,26371.843
2006-05-04 10:55:00,36.59,36.68,36.59,36.67,24140.37934881834,17.7086,17.7521,17.7086,17.7473,24140.3793
2006-05-04 11:00:00,36.67,36.69,36.59,36.63,53453.69712952632,17.7473,17.757,17.7086,17.7279,53453.6971
2006-05-04 11:05:00,36.63,36.63,36.58,36.58,18561.720255604017,17.7279,17.7279,17.7037,17.7037,18561.7203
2006-05-04 11:10:00,36.58,36.63,36.58,36.59,12374.480170402678,17.7037,17.7279,17.7037,17.7086,12374.4802
2006-05-04 11:15:00,36.59,36.59,36.54,36.56,17445.988436961154,17.7086,17.7086,17.6844,17.6941,17445.9884
2006-05-04 11:20:00,36.55,36.57,36.55,36.55,8317.273557155899,17.6892,17.6989,17.6892,17.6892,8317.2736
2006-05-04 11:25:00,36.57,36.57,36.55,36.55,14504.513642357237,17.6989,17.6989,17.6892,17.6892,14504.5136
2006-05-04 11:30:00,36.56,36.57,36.55,36.57,11157.318186428643,17.6941,17.6989,17.6892,17.6989,11157.3182
2006-05-04 11:35:00,36.57,36.57,36.56,36.56,17243.128106298813,17.6989,17.6989,17.6941,17.6941,17243.1281
2006-05-04 11:40:00,36.57,36.58,36.55,36.56,9027.284714474084,17.6989,17.7037,17.6892,17.6941,9027.2847
2006-05-04 11:45:00,36.55,36.58,36.55,36.57,20387.463231565067,17.6892,17.7037,17.6892,17.6989,20387.4632
2006-05-04 11:50:00,36.57,36.58,36.52,36.53,22923.217364844302,17.6989,17.7037,17.6747,17.6795,22923.2174
2006-05-04 11:55:00,36.55,36.58,36.54,36.58,4057.2066132467794,17.6892,17.7037,17.6844,17.7037,4057.2066
2006-05-04 12:00:00,36.58,36.58,36.56,36.58,11664.469013084492,17.7037,17.7037,17.6941,17.7037,11664.469
2006-05-04 12:05:00,36.58,36.58,36.57,36.58,38340.60249518207,17.7037,17.7037,17.6989,17.7037,38340.6025
2006-05-04 12:10:00,36.58,36.58,36.56,36.57,8418.703722487067,17.7037,17.7037,17.6941,17.6989,8418.7037
2006-05-04 12:15:00,36.57,36.58,36.51,36.54,55380.87027081855,17.6989,17.7037,17.6699,17.6844,55380.8703
2006-05-04 12:20:00,36.53,36.53,36.43,36.43,13388.781823714373,17.6795,17.6795,17.6311,17.6311,13388.7818
2006-05-04 12:25:00,36.43,36.44,36.38,36.41,14808.804138350746,17.6311,17.636,17.6069,17.6215,14808.8041
2006-05-04 12:30:00,36.41,36.41,36.26,36.26,26371.842986104068,17.6215,17.6215,17.5489,17.5489,26371.843
2006-05-04 12:35:00,36.27,36.33,36.25,36.33,38543.462825844406,17.5537,17.5827,17.544,17.5827,38543.4628
2006-05-04 12:40:00,36.33,36.36,36.28,36.28,22416.066538188457,17.5827,17.5973,17.5585,17.5585,22416.0665
2006-05-04 12:45:00,36.29,36.35,36.29,36.35,19474.59174358454,17.5634,17.5924,17.5634,17.5924,19474.5917
2006-05-04 12:50:00,36.35,36.38,36.31,36.32,28096.15579673395,17.5924,17.6069,17.5731,17.5779,28096.1558
2006-05-04 12:55:00,36.33,36.48,36.32,36.45,9838.72603712344,17.5827,17.6553,17.5779,17.6408,9838.726
2006-05-04 13:00:00,36.43,36.44,36.39,36.42,22618.926868850795,17.6311,17.636,17.6118,17.6263,22618.9269
2006-05-04 13:05:00,36.43,36.43,36.38,36.39,8215.843391824728,17.6311,17.6311,17.6069,17.6118,8215.8434
2006-05-04 13:10:00,36.39,36.39,36.3,36.3,11664.469013084492,17.6118,17.6118,17.5682,17.5682,11664.469
2006-05-04 13:15:00,36.31,36.36,36.31,36.35,73841.16036109139,17.5731,17.5973,17.5731,17.5924,73841.1604
2006-05-04 13:20:00,36.34,36.36,36.29,36.31,27589.004970078106,17.5876,17.5973,17.5634,17.5731,27589.005
2006-05-04 13:25:00,36.31,36.31,36.3,36.31,6390.100415863678,17.5731,17.5731,17.5682,17.5731,6390.1004
2006-05-04 13:30:00,36.31,36.31,36.3,36.31,26371.842986104068,17.5731,17.5731,17.5682,17.5731,26371.843
2006-05-04 13:35:00,36.3,36.32,36.29,36.29,18663.150420935188,17.5682,17.5779,17.5634,17.5634,18663.1504
2006-05-04 13:40:00,36.27,36.33,36.26,36.29,85505.62937417589,17.5537,17.5827,17.5489,17.5634,85505.6294
2006-05-04 13:45:00,36.3,36.36,36.29,36.34,105284.51161375392,17.5682,17.5973,17.5634,17.5876,105284.5116
2006-05-04 13:50:00,36.36,36.49,36.35,36.47,29719.03844203266,17.5973,17.6602,17.5924,17.6505,29719.0384
2006-05-04 13:55:00,36.47,36.48,36.43,36.47,13490.21198904554,17.6505,17.6553,17.6311,17.6505,13490.212
2006-05-04 14:00:00,36.45,36.47,36.42,36.47,20488.89339689624,17.6408,17.6505,17.6263,17.6505,20488.8934
2006-05-04 14:05:00,36.47,36.47,36.45,36.46,17141.697940967642,17.6505,17.6505,17.6408,17.6457,17141.6979
2006-05-04 14:10:00,36.45,36.46,36.41,36.42,29414.74794603915,17.6408,17.6457,17.6215,17.6263,29414.7479
2006-05-04 14:15:00,36.42,36.43,36.36,36.39,46455.01572167563,17.6263,17.6311,17.5973,17.6118,46455.0157
2006-05-04 14:20:00,36.39,36.43,36.38,36.39,42093.518612435335,17.6118,17.6311,17.6069,17.6118,42093.5186
2006-05-04 14:25:00,36.39,36.46,36.36,36.36,11157.318186428643,17.6118,17.6457,17.5973,17.5973,11157.3182
2006-05-04 14:30:00,36.37,36.41,36.36,36.4,123237.65087737094,17.6021,17.6215,17.5973,17.6166,123237.6509
2006-05-04 14:35:00,36.4,36.46,36.4,36.46,13185.921493052034,17.6166,17.6457,17.6166,17.6457,13185.9215
2006-05-04 14:40:00,36.46,36.48,36.45,36.48,29921.898772695,17.6457,17.6553,17.6408,17.6553,29921.8988
2006-05-04 14:45:00,36.48,36.48,36.4,36.4,18764.580586266355,17.6553,17.6553,17.6166,17.6166,18764.5806
2006-05-04 14:50:00,36.4,36.41,36.39,36.39,13693.07231970788,17.6166,17.6215,17.6118,17.6118,13693.0723
2006-05-04 14:55:00,36.4,36.4,36.39,36.4,15823.10579166244,17.6166,17.6166,17.6118,17.6166,15823.1058
2006-05-04 15:00:00,36.4,36.48,36.4,36.44,33979.10538594178,17.6166,17.6553,17.6166,17.636,33979.1054
2006-05-04 15:05:00,36.43,36.45,36.42,36.43,21503.19505020793,17.6311,17.6408,17.6263,17.6311,21503.1951
2006-05-04 15:10:00,36.43,36.45,36.42,36.45,13997.36281570139,17.6311,17.6408,17.6263,17.6408,13997.3628
2006-05-04 15:15:00,36.45,36.46,36.42,36.44,18967.440916928696,17.6408,17.6457,17.6263,17.636,18967.4409
2006-05-04 15:20:00,36.44,36.44,36.41,36.43,12678.770666396187,17.636,17.636,17.6215,17.6311,12678.7707
2006-05-04 15:25:00,36.42,36.44,36.42,36.42,15924.53595699361,17.6263,17.636,17.6263,17.6263,15924.536
2006-05-04 15:30:00,36.43,36.45,36.42,36.45,47165.02687899381,17.6311,17.6408,17.6263,17.6408,47165.0269
2006-05-04 15:35:00,36.44,36.45,36.44,36.45,25154.68100213004,17.636,17.6408,17.636,17.6408,25154.681
2006-05-04 15:40:00,36.45,36.45,36.44,36.44,24546.10001014301,17.6408,17.6408,17.636,17.636,24546.1
2006-05-04 15:45:00,36.44,36.45,36.44,36.45,27081.854143422253,17.636,17.6408,17.636,17.6408,27081.8541
2006-05-04 15:50:00,36.45,36.46,36.44,36.44,186124.353382696,17.6408,17.6457,17.636,17.636,186124.3534
2006-05-04 15:55:00,36.45,36.48,36.44,36.48,650268.7899381276,17.6408,17.6553,17.636,17.6553,650268.7899
2006-05-05 09:35:00,36.68,36.72,36.68,36.69,114616.08682422152,17.7521,17.7715,17.7521,17.757,114616.0868
2006-05-05 09:40:00,36.71,36.91,36.71,36.91,98995.84136322142,17.7666,17.8634,17.7666,17.8634,98995.8414
2006-05-05 09:45:00,36.88,36.89,36.82,36.83,83071.30540622781,17.8489,17.8538,17.8199,17.8247,83071.3054
2006-05-05 09:50:00,36.87,36.87,36.78,36.87,134090.67856780606,17.8441,17.8441,17.8005,17.8441,134090.6786
2006-05-05 09:55:00,36.87,36.94,36.83,36.83,77898.36697433816,17.8441,17.878,17.8247,17.8247,77898.367
2006-05-05 10:00:00,36.84,36.87,36.8,36.82,153159.54965006592,17.8296,17.8441,17.8102,17.8199,153159.5497
2006-05-05 10:05:00,36.82,36.84,36.81,36.81,107110.25458971498,17.8199,17.8296,17.815,17.815,107110.2546
2006-05-05 10:10:00,36.81,36.83,36.72,36.79,150623.7955167867,17.815,17.8247,17.7715,17.8054,150623.7955
2006-05-05 10:15:00,36.79,36.79,36.62,36.66,92605.74094735774,17.8054,17.8054,17.7231,17.7425,92605.7409
2006-05-05 10:20:00,36.66,36.76,36.65,36.66,32559.08307130541,17.7425,17.7908,17.7376,17.7425,32559.0831
2006-05-05 10:25:00,36.67,36.69,36.62,36.65,16533.116948980627,17.7473,17.757,17.7231,17.7376,16533.1169
2006-05-05 10:30:00,36.65,36.71,36.64,36.7,42904.95993508469,17.7376,17.7666,17.7328,17.7618,42904.9599
2006-05-05 10:35:00,36.7,36.7,36.62,36.68,51627.95415356527,17.7618,17.7618,17.7231,17.7521,51627.9542
2006-05-05 10:40:00,36.68,36.73,36.64,36.64,114616.08682422152,17.7521,17.7763,17.7328,17.7328,114616.0868
2006-05-05 10:45:00,36.62,36.7,36.61,36.7,31950.50207931839,17.7231,17.7618,17.7183,17.7618,31950.5021
2006-05-05 10:50:00,36.7,36.73,36.7,36.72,80839.84176894209,17.7618,17.7763,17.7618,17.7715,80839.8418
2006-05-05 10:55:00,36.73,36.76,36.71,36.72,81346.99259559793,17.7763,17.7908,17.7666,17.7715,81346.9926
2006-05-05 11:00:00,36.71,36.72,36.71,36.71,67248.19961456537,17.7666,17.7715,17.7666,17.7666,67248.1996
2006-05-05 11:05:00,36.72,36.72,36.68,36.71,138959.3265037022,17.7715,17.7715,17.7521,17.7666,138959.3265
2006-05-05 11:10:00,36.71,36.71,36.67,36.71,192413.02363322853,17.7666,17.7666,17.7473,17.7666,192413.0236
2006-05-05 11:15:00,36.71,36.71,36.68,36.69,17040.267775636476,17.7666,17.7666,17.7521,17.757,17040.2678
2006-05-05 11:20:00,36.69,36.71,36.69,36.71,28806.166954052136,17.757,17.7666,17.757,17.7666,28806.167
2006-05-05 11:25:00,36.71,36.74,36.71,36.74,89562.83598742266,17.7666,17.7812,17.7666,17.7812,89562.836
2006-05-05 11:30:00,36.74,36.77,36.72,36.77,78202.65747033167,17.7812,17.7957,17.7715,17.7957,78202.6575
2006-05-05 11:35:00,36.77,36.8,36.77,36.77,131656.354599858,17.7957,17.8102,17.7957,17.7957,131656.3546
2006-05-05 11:40:00,36.8,36.8,36.74,36.8,118369.0029414748,17.8102,17.8102,17.7812,17.8102,118369.0029
2006-05-05 11:45:00,36.8,36.82,36.79,36.82,53250.83679886398,17.8102,17.8199,17.8054,17.8199,53250.8368
2006-05-05 11:50:00,36.82,36.85,36.8,36.85,53149.40663353281,17.8199,17.8344,17.8102,17.8344,53149.4066
2006-05-05 11:55:00,36.83,36.84,36.81,36.82,13794.502485039053,17.8247,17.8296,17.815,17.8199,13794.5025
2006-05-05 12:00:00,36.82,36.83,36.79,36.83,48889.339689623695,17.8199,17.8247,17.8054,17.8247,48889.3397
2006-05-05 12:05:00,36.83,36.83,36.78,36.82,15315.954965006593,17.8247,17.8247,17.8005,17.8199,15315.955
2006-05-05 12:10:00,36.82,36.84,36.82,36.84,74044.02069175373,17.8199,17.8296,17.8199,17.8296,74044.0207
2006-05-05 12:15:00,36.83,36.84,36.82,36.82,18764.580586266355,17.8247,17.8296,17.8199,17.8199,18764.5806
2006-05-05 12:20:00,36.83,36.84,36.79,36.79,15823.10579166244,17.8247,17.8296,17.8054,17.8054,15823.1058
2006-05-05 12:25:00,36.81,36.81,36.75,36.75,18054.56942894817,17.815,17.815,17.786,17.786,18054.5694
2006-05-05 12:30:00,36.74,36.75,36.71,36.71,50410.79216959124,17.7812,17.786,17.7666,17.7666,50410.7922
2006-05-05 12:35:00,36.71,36.72,36.71,36.72,15214.524799675424,17.7666,17.7715,17.7666,17.7715,15214.5248
2006-05-05 12:40:00,36.72,36.72,36.7,36.71,115934.67897352672,17.7715,17.7715,17.7618,17.7666,115934.679
2006-05-05 12:45:00,36.71,36.71,36.69,36.71,10751.597525103964,17.7666,17.7666,17.757,17.7666,10751.5975
2006-05-05 12:50:00,36.71,36.72,36.7,36.72,15721.67562633127,17.7666,17.7715,17.7618,17.7715,15721.6756
2006-05-05 12:55:00,36.72,36.72,36.7,36.71,15214.524799675424,17.7715,17.7715,17.7618,17.7666,15214.5248
2006-05-05 13:00:00,36.71,36.71,36.66,36.67,65219.59630794198,17.7666,17.7666,17.7425,17.7473,65219.5963
2006-05-05 13:05:00,36.68,36.68,36.64,36.66,12070.18967440917,17.7521,17.7521,17.7328,17.7425,12070.1897
2006-05-05 13:10:00,36.66,36.68,36.63,36.63,100111.57318186428,17.7425,17.7521,17.7279,17.7279,100111.5732
2006-05-05 13:15:00,36.62,36.68,36.62,36.67,100923.01450451365,17.7231,17.7521,17.7231,17.7473,100923.0145
2006-05-05 13:20:00,36.66,36.68,36.66,36.67,15011.664469013083,17.7425,17.7521,17.7425,17.7473,15011.6645
2006-05-05 13:25:00,36.66,36.68,36.66,36.68,13997.36281570139,17.7425,17.7521,17.7425,17.7521,13997.3628
2006-05-05 13:30:00,36.67,36.68,36.66,36.66,21706.05538087027,17.7473,17.7521,17.7425,17.7425,21706.0554
2006-05-05 13:35:00,36.67,36.67,36.66,36.67,16634.547114311797,17.7473,17.7473,17.7425,17.7473,16634.5471
2006-05-05 13:40:00,36.67,36.67,36.66,36.66,37529.16117253271,17.7473,17.7473,17.7425,17.7425,37529.1612
2006-05-05 13:45:00,36.67,36.68,36.66,36.68,22314.636372857287,17.7473,17.7521,17.7425,17.7521,22314.6364
2006-05-05 13:50:00,36.68,36.72,36.67,36.71,150218.074855462,17.7521,17.7715,17.7473,17.7666,150218.0749
2006-05-05 13:55:00,36.72,36.72,36.69,36.7,18663.150420935188,17.7715,17.7715,17.757,17.7618,18663.1504
2006-05-05 14:00:00,36.7,36.72,36.7,36.72,13388.781823714373,17.7618,17.7715,17.7618,17.7715,13388.7818
2006-05-05 14:05:00,36.71,36.72,36.67,36.68,16127.396287655947,17.7666,17.7715,17.7473,17.7521,16127.3963
2006-05-05 14:10:00,36.68,36.68,36.67,36.68,62379.55167866924,17.7521,17.7521,17.7473,17.7521,62379.5517
2006-05-05 14:15:00,36.68,36.68,36.67,36.68,69276.80292118876,17.7521,17.7521,17.7473,17.7521,69276.8029
2006-05-05 14:20:00,36.67,36.68,36.67,36.67,34891.97687392231,17.7473,17.7521,17.7473,17.7473,34891.9769
2006-05-05 14:25:00,36.67,36.68,36.66,36.68,25053.250836798863,17.7473,17.7521,17.7425,17.7521,25053.2508
2006-05-05 14:30:00,36.68,36.73,36.67,36.73,94127.19342732528,17.7521,17.7763,17.7473,17.7763,94127.1934
2006-05-05 14:35:00,36.73,36.73,36.72,36.73,37326.300841870376,17.7763,17.7763,17.7715,17.7763,37326.3008
2006-05-05 14:40:00,36.73,36.73,36.72,36.73,39659.19464448728,17.7763,17.7763,17.7715,17.7763,39659.1946
2006-05-05 14:45:00,36.73,36.73,36.72,36.73,20184.60290090273,17.7763,17.7763,17.7715,17.7763,20184.6029
2006-05-05 14:50:00,36.73,36.73,36.69,36.69,22618.926868850795,17.7763,17.7763,17.757,17.757,22618.9269
2006-05-05 14:55:00,36.7,36.71,36.67,36.68,16938.837610305305,17.7618,17.7666,17.7473,17.7521,16938.8376
2006-05-05 15:00:00,36.68,36.69,36.64,36.65,73638.30003042905,17.7521,17.757,17.7328,17.7376,73638.3
2006-05-05 15:05:00,36.66,36.68,36.64,36.67,17953.139263617,17.7425,17.7521,17.7328,17.7473,17953.1393
2006-05-05 15:10:00,36.68,36.72,36.67,36.72,253473.9831625925,17.7521,17.7715,17.7473,17.7715,253473.9832
2006-05-05 15:15:00,36.72,36.73,36.71,36.71,17750.27893295466,17.7715,17.7763,17.7666,17.7666,17750.2789
2006-05-05 15:20:00,36.72,36.73,36.7,36.71,30429.04959935085,17.7715,17.7763,17.7618,17.7666,30429.0496
2006-05-05 15:25:00,36.71,36.75,36.71,36.74,34080.53555127295,17.7666,17.786,17.7666,17.7812,34080.5356
2006-05-05 15:30:00,36.74,36.75,36.71,36.71,45136.423572370426,17.7812,17.786,17.7666,17.7666,45136.4236
2006-05-05 15:35:00,36.71,36.72,36.71,36.72,87331.37235013692,17.7666,17.7715,17.7666,17.7715,87331.3724
2006-05-05 15:40:00,36.72,36.73,36.71,36.72,60148.08804138351,17.7715,17.7763,17.7666,17.7715,60148.088
2006-05-05 15:45:00,36.72,36.85,36.72,36.85,76884.06532102647,17.7715,17.8344,17.7715,17.8344,76884.0653
2006-05-05 15:50:00,36.85,36.95,36.85,36.95,84998.47854752003,17.8344,17.8828,17.8344,17.8828,84998.4785
2006-05-05 15:55:00,36.95,36.97,36.91,36.92,112181.76285627346,17.8828,17.8925,17.8634,17.8683,112181.7629
2006-05-08 09:30:00,36.94,36.97,36.92,36.97,54265.13845217568,17.878,17.8925,17.8683,17.8925,54265.1385
2006-05-08 09:35:00,36.96,37.02,36.91,36.98,15011.664469013083,17.8876,17.9167,17.8634,17.8973,15011.6645
2006-05-08 09:40:00,36.98,36.99,36.89,36.92,17851.70909828583,17.8973,17.9022,17.8538,17.8683,17851.7091
2006-05-08 09:45:00,36.93,36.93,36.82,36.82,15924.53595699361,17.8731,17.8731,17.8199,17.8199,15924.536
2006-05-08 09:50:00,36.83,36.87,36.76,36.79,29719.03844203266,17.8247,17.8441,17.7908,17.8054,29719.0384
2006-05-08 09:55:00,36.79,36.79,36.72,36.78,17141.697940967642,17.8054,17.8054,17.7715,17.8005,17141.6979
2006-05-08 10:00:00,36.75,36.76,36.74,36.74,9940.15620245461,17.786,17.7908,17.7812,17.7812,9940.1562
2006-05-08 10:05:00,36.74,36.75,36.72,36.72,17547.41860229232,17.7812,17.786,17.7715,17.7715,17547.4186
2006-05-08 10:10:00,36.71,36.74,36.67,36.74,24546.10001014301,17.7666,17.7812,17.7473,17.7812,24546.1
2006-05-08 10:15:00,36.73,36.77,36.72,36.76,19068.871082259862,17.7763,17.7957,17.7715,17.7908,19068.8711
2006-05-08 10:20:00,36.76,36.77,36.74,36.77,131352.06410386448,17.7908,17.7957,17.7812,17.7957,131352.0641
2006-05-08 10:25:00,36.76,36.77,36.76,36.76,13794.502485039053,17.7908,17.7957,17.7908,17.7908,13794.5025
2006-05-08 10:30:00,36.77,36.83,36.75,36.78,59539.50704939649,17.7957,17.8247,17.786,17.8005,59539.507
2006-05-08 10:35:00,36.83,36.86,36.81,36.82,22213.20620752612,17.8247,17.8392,17.815,17.8199,22213.2062
2006-05-08 10:40:00,36.82,36.83,36.8,36.83,17953.139263617,17.8199,17.8247,17.8102,17.8247,17953.1393
2006-05-08 10:45:00,36.83,36.83,36.78,36.81,6998.681407850695,17.8247,17.8247,17.8005,17.815,6998.6814
2006-05-08 10:50:00,36.79,36.8,36.77,36.79,15721.67562633127,17.8054,17.8102,17.7957,17.8054,15721.6756
2006-05-08 10:55:00,36.79,36.8,36.77,36.77,7708.692565168882,17.8054,17.8102,17.7957,17.7957,7708.6926
2006-05-08 11:00:00,36.77,36.78,36.77,36.77,5781.519423876661,17.7957,17.8005,17.7957,17.7957,5781.5194
2006-05-08 11:05:00,36.77,36.8,36.77,36.8,14301.653311694898,17.7957,17.8102,17.7957,17.8102,14301.6533
2006-05-08 11:10:00,36.8,36.83,36.79,36.82,9737.29587179227,17.8102,17.8247,17.8054,17.8199,9737.2959
2006-05-08 11:15:00,36.82,36.86,36.81,36.82,15315.954965006593,17.8199,17.8392,17.815,17.8199,15315.955
2006-05-08 11:20:00,36.8,36.8,36.77,36.77,7404.402069175373,17.8102,17.8102,17.7957,17.7957,7404.4021
2006-05-08 11:25:00,36.77,36.78,36.77,36.77,22416.066538188457,17.7957,17.8005,17.7957,17.7957,22416.0665
2006-05-08 11:30:00,36.77,36.78,36.75,36.76,49497.92068161071,17.7957,17.8005,17.786,17.7908,49497.9207
2006-05-08 11:35:00,36.75,36.77,36.71,36.72,47469.31737498733,17.786,17.7957,17.7666,17.7715,47469.3174
2006-05-08 11:40:00,36.71,36.75,36.71,36.73,60148.08804138351,17.7666,17.786,17.7666,17.7763,60148.088
2006-05-08 11:45:00,36.74,36.74,36.72,36.74,9027.284714474084,17.7812,17.7812,17.7715,17.7812,9027.2847
2006-05-08 11:50:00,36.74,36.74,36.72,36.72,6694.390911857186,17.7812,17.7812,17.7715,17.7715,6694.3909
2006-05-08 11:55:00,36.72,36.73,36.72,36.72,10345.876863779287,17.7715,17.7763,17.7715,17.7715,10345.8769
2006-05-08 12:00:00,36.72,36.73,36.72,36.72,9534.435541129931,17.7715,17.7763,17.7715,17.7715,9534.4355
2006-05-08 12:05:00,36.73,36.73,36.72,36.72,9433.005375798764,17.7763,17.7763,17.7715,17.7715,9433.0054
2006-05-08 12:10:00,36.72,36.73,36.72,36.72,17344.558271629983,17.7715,17.7763,17.7715,17.7715,17344.5583
2006-05-08 12:15:00,36.73,36.73,36.69,36.69,23937.519018156,17.7763,17.7763,17.757,17.757,23937.519
2006-05-08 12:20:00,36.69,36.7,36.69,36.7,6085.809919870169,17.757,17.7618,17.757,17.7618,6085.8099
2006-05-08 12:25:00,36.69,36.7,36.69,36.69,12780.200831727356,17.757,17.7618,17.757,17.757,12780.2008
2006-05-08 12:30:00,36.69,36.71,36.69,36.7,11664.469013084492,17.757,17.7666,17.757,17.7618,11664.469
2006-05-08 12:35:00,36.7,36.73,36.69,36.73,13185.921493052034,17.7618,17.7763,17.757,17.7763,13185.9215
2006-05-08 12:40:00,36.73,36.74,36.73,36.74,6187.240085201339,17.7763,17.7812,17.7763,17.7812,6187.2401
2006-05-08 12:45:00,36.75,36.82,36.75,36.79,19981.74257024039,17.786,17.8199,17.786,17.8054,19981.7426
2006-05-08 12:50:00,36.78,36.82,36.78,36.82,5578.659093214322,17.8005,17.8199,17.8005,17.8199,5578.6591
2006-05-08 12:55:00,36.83,36.83,36.82,36.83,6795.821077188356,17.8247,17.8247,17.8199,17.8247,6795.8211
2006-05-08 13:00:00,36.83,36.84,36.83,36.83,5274.368597220813,17.8247,17.8296,17.8247,17.8247,5274.3686
2006-05-08 13:05:00,36.83,36.84,36.83,36.83,3448.6256212597627,17.8247,17.8296,17.8247,17.8247,3448.6256
2006-05-08 13:10:00,36.83,36.84,36.81,36.82,14605.943807688407,17.8247,17.8296,17.815,17.8199,14605.9438
2006-05-08 13:15:00,36.81,36.81,36.8,36.81,21604.6252155391,17.815,17.815,17.8102,17.815,21604.6252
2006-05-08 13:20:00,36.8,36.81,36.8,36.81,4665.787605233797,17.8102,17.815,17.8102,17.815,4665.7876
2006-05-08 13:25:00,36.8,36.81,36.8,36.8,8317.273557155899,17.8102,17.815,17.8102,17.8102,8317.2736
2006-05-08 13:30:00,36.8,36.84,36.8,36.84,12577.340501065017,17.8102,17.8296,17.8102,17.8296,12577.3405
2006-05-08 13:35:00,36.84,36.86,36.84,36.86,9433.005375798764,17.8296,17.8392,17.8296,17.8392,9433.0054
2006-05-08 13:40:00,36.86,36.86,36.83,36.85,14403.083477026068,17.8392,17.8392,17.8247,17.8344,14403.0835
2006-05-08 13:45:00,36.85,36.85,36.83,36.83,20387.463231565067,17.8344,17.8344,17.8247,17.8247,20387.4632
2006-05-08 13:50:00,36.83,36.83,36.81,36.81,6592.960746526017,17.8247,17.8247,17.815,17.815,6592.9607
2006-05-08 13:55:00,36.81,36.82,36.81,36.82,1318.5921493052033,17.815,17.8199,17.815,17.8199,1318.5921
2006-05-08 14:00:00,36.81,36.85,36.81,36.84,20793.183892889745,17.815,17.8344,17.815,17.8296,20793.1839
2006-05-08 14:05:00,36.85,36.87,36.85,36.85,13287.351658383202,17.8344,17.8441,17.8344,17.8344,13287.3517
2006-05-08 14:10:00,36.85,36.86,36.83,36.85,21503.19505020793,17.8344,17.8392,17.8247,17.8344,21503.1951
2006-05-08 14:15:00,36.85,36.85,36.83,36.85,46657.87605233797,17.8344,17.8344,17.8247,17.8344,46657.8761
2006-05-08 14:20:00,36.84,36.85,36.84,36.85,18054.56942894817,17.8296,17.8344,17.8296,17.8344,18054.5694
2006-05-08 14:25:00,36.84,36.85,36.84,36.84,7100.1115731818645,17.8296,17.8344,17.8296,17.8296,7100.1116
2006-05-08 14:30:00,36.85,36.85,36.83,36.83,9940.15620245461,17.8344,17.8344,17.8247,17.8247,9940.1562
2006-05-08 14:35:00,36.84,36.88,36.83,36.88,39862.05497514961,17.8296,17.8489,17.8247,17.8489,39862.055
2006-05-08 14:40:00,36.87,36.88,36.87,36.88,9027.284714474084,17.8441,17.8489,17.8441,17.8489,9027.2847
2006-05-08 14:45:00,36.88,36.89,36.87,36.89,16228.826452987118,17.8489,17.8538,17.8441,17.8538,16228.8265
2006-05-08 14:50:00,36.88,36.94,36.88,36.94,56598.032254792575,17.8489,17.878,17.8489,17.878,56598.0323
2006-05-08 14:55:00,36.94,36.95,36.92,36.95,21604.6252155391,17.878,17.8828,17.8683,17.8828,21604.6252
2006-05-08 15:00:00,36.95,36.96,36.94,36.95,29211.88761537681,17.8828,17.8876,17.878,17.8828,29211.8876
2006-05-08 15:05:00,36.96,36.98,36.94,36.95,38137.742164519725,17.8876,17.8973,17.878,17.8828,38137.7422
2006-05-08 15:10:00,36.96,36.97,36.95,36.97,33471.95455928593,17.8876,17.8925,17.8828,17.8925,33471.9546
2006-05-08 15:15:00,36.97,36.97,36.92,36.92,26067.55249011056,17.8925,17.8925,17.8683,17.8683,26067.5525
2006-05-08 15:20:00,36.92,36.93,36.92,36.93,18155.99959427934,17.8683,17.8731,17.8683,17.8731,18155.9996
2006-05-08 15:25:00,36.92,36.99,36.92,36.99,46353.58555634446,17.8683,17.9022,17.8683,17.9022,46353.5856
2006-05-08 15:30:00,37.0,37.0,36.99,37.0,26574.703316766405,17.907,17.907,17.9022,17.907,26574.7033
2006-05-08 15:35:00,36.99,37.0,36.97,36.97,38746.32315650675,17.9022,17.907,17.8925,17.8925,38746.3232
2006-05-08 15:40:00,36.97,37.0,36.97,36.97,33066.233897961254,17.8925,17.907,17.8925,17.8925,33066.2339
2006-05-08 15:45:00,36.97,37.02,36.97,37.02,26777.563647428746,17.8925,17.9167,17.8925,17.9167,26777.5636
2006-05-08 15:50:00,37.02,37.03,37.01,37.02,36920.580180545694,17.9167,17.9215,17.9118,17.9167,36920.5802
2006-05-08 15:55:00,37.01,37.03,37.01,37.02,62582.41200933157,17.9118,17.9215,17.9118,17.9167,62582.412
2006-05-09 09:30:00,36.95,37.01,36.94,36.98,31849.07191398722,17.8828,17.9118,17.878,17.8973,31849.0719
2006-05-09 09:35:00,37.02,37.02,36.98,36.99,13591.642154376712,17.9167,17.9167,17.8973,17.9022,13591.6422
2006-05-09 09:40:00,36.98,37.01,36.98,36.99,10650.167359772797,17.8973,17.9118,17.8973,17.9022,10650.1674
2006-05-09 09:45:00,36.98,36.99,36.97,36.97,33877.67522061061,17.8973,17.9022,17.8925,17.8925,33877.6752
2006-05-09 09:50:00,36.98,36.98,36.88,36.9,22314.636372857287,17.8973,17.8973,17.8489,17.8586,22314.6364
2006-05-09 09:55:00,36.9,36.95,36.87,36.95,19373.161578253374,17.8586,17.8828,17.8441,17.8828,19373.1616
2006-05-09 10:00:00,36.91,36.98,36.9,36.92,13693.07231970788,17.8634,17.8973,17.8586,17.8683,13693.0723
2006-05-09 10:05:00,36.92,37.01,36.92,36.95,12780.200831727356,17.8683,17.9118,17.8683,17.8828,12780.2008
2006-05-09 10:10:00,36.94,37.07,36.94,37.04,16330.256618318288,17.878,17.9409,17.878,17.9264,16330.2566
2006-05-09 10:15:00,37.05,37.07,37.04,37.04,9940.15620245461,17.9312,17.9409,17.9264,17.9264,9940.1562
2006-05-09 10:20:00,37.04,37.05,36.96,36.97,10041.58636778578,17.9264,17.9312,17.8876,17.8925,10041.5864
2006-05-09 10:25:00,36.97,36.97,36.94,36.95,7708.692565168882,17.8925,17.8925,17.878,17.8828,7708.6926
2006-05-09 10:30:00,36.94,37.04,36.94,37.04,17750.27893295466,17.878,17.9264,17.878,17.9264,17750.2789
2006-05-09 10:35:00,37.03,37.18,37.03,37.17,27893.29546607161,17.9215,17.9941,17.9215,17.9893,27893.2955
2006-05-09 10:40:00,37.18,37.33,37.03,37.31,82969.87524089664,17.9941,18.0667,17.9215,18.057,82969.8752
2006-05-09 10:45:00,37.3,37.41,37.3,37.39,68972.51242519525,18.0522,18.1054,18.0522,18.0958,68972.5124
2006-05-09 10:50:00,37.39,37.44,37.38,37.41,108935.99756567604,18.0958,18.1199,18.0909,18.1054,108935.9976
2006-05-09 10:55:00,37.41,37.41,37.18,37.19,62176.6913480069,18.1054,18.1054,17.9941,17.999,62176.6913
2006-05-09 11:00:00,37.2,37.28,37.17,37.19,25357.54133279237,18.0038,18.0425,17.9893,17.999,25357.5413
2006-05-09 11:05:00,37.22,37.25,37.2,37.23,23328.938026168984,18.0135,18.028,18.0038,18.0183,23328.938
2006-05-09 11:10:00,37.24,37.26,37.23,37.23,9331.575210467594,18.0232,18.0328,18.0183,18.0183,9331.5752
2006-05-09 11:15:00,37.25,37.25,37.23,37.23,5578.659093214322,18.028,18.028,18.0183,18.0183,5578.6591
2006-05-09 11:20:00,37.23,37.24,37.2,37.24,11563.038847753322,18.0183,18.0232,18.0038,18.0232,11563.0388
2006-05-09 11:25:00,37.23,37.23,37.21,37.21,6795.821077188356,18.0183,18.0183,18.0086,18.0086,6795.8211
2006-05-09 11:30:00,37.21,37.22,37.2,37.21,7810.122730500051,18.0086,18.0135,18.0038,18.0086,7810.1227
2006-05-09 11:35:00,37.19,37.24,37.19,37.24,17040.267775636476,17.999,18.0232,17.999,18.0232,17040.2678
2006-05-09 11:40:00,37.24,37.26,37.21,37.22,15924.53595699361,18.0232,18.0328,18.0086,18.0135,15924.536
2006-05-09 11:45:00,37.21,37.22,37.17,37.18,15417.385130337763,18.0086,18.0135,17.9893,17.9941,15417.3851
2006-05-09 11:50:00,37.17,37.18,37.15,37.15,5375.798762551983,17.9893,17.9941,17.9796,17.9796,5375.7988
2006-05-09 11:55:00,37.16,37.16,37.13,37.13,5071.508266558474,17.9844,17.9844,17.9699,17.9699,5071.5083
2006-05-09 12:00:00,37.14,37.15,37.12,37.15,11157.318186428643,17.9748,17.9796,17.9651,17.9796,11157.3182
2006-05-09 12:05:00,37.16,37.2,37.15,37.2,19474.59174358454,17.9844,18.0038,17.9796,18.0038,19474.5917
2006-05-09 12:10:00,37.2,37.22,37.19,37.21,6897.2512425195255,18.0038,18.0135,17.999,18.0086,6897.2512
2006-05-09 12:15:00,37.2,37.2,37.15,37.15,12273.050005071507,18.0038,18.0038,17.9796,17.9796,12273.05
2006-05-09 12:20:00,37.15,37.15,37.13,37.14,10853.027690435136,17.9796,17.9796,17.9699,17.9748,10853.0277
2006-05-09 12:25:00,37.13,37.24,37.13,37.23,31747.64174865605,17.9699,18.0232,17.9699,18.0183,31747.6417
2006-05-09 12:30:00,37.23,37.24,37.14,37.15,12881.630997058524,18.0183,18.0232,17.9748,17.9796,12881.631
2006-05-09 12:35:00,37.15,37.21,37.12,37.2,18460.290090272847,17.9796,18.0086,17.9651,18.0038,18460.2901
2006-05-09 12:40:00,37.2,37.2,37.15,37.17,11867.329343746833,18.0038,18.0038,17.9796,17.9893,11867.3293
2006-05-09 12:45:00,37.16,37.2,37.12,37.2,17648.84876762349,17.9844,18.0038,17.9651,18.0038,17648.8488
2006-05-09 12:50:00,37.2,37.22,37.11,37.13,37529.16117253271,18.0038,18.0135,17.9602,17.9699,37529.1612
2006-05-09 12:55:00,37.12,37.14,37.12,37.14,25154.68100213004,17.9651,17.9748,17.9651,17.9748,25154.681
2006-05-09 13:00:00,37.14,37.14,37.12,37.13,11664.469013084492,17.9748,17.9748,17.9651,17.9699,11664.469
2006-05-09 13:05:00,37.13,37.17,37.12,37.13,34689.11654325997,17.9699,17.9893,17.9651,17.9699,34689.1165
2006-05-09 13:10:00,37.13,37.13,37.12,37.12,5882.94958920783,17.9699,17.9699,17.9651,17.9651,5882.9496
2006-05-09 13:15:00,37.12,37.17,37.12,37.15,11360.178517090982,17.9651,17.9893,17.9651,17.9796,11360.1785
2006-05-09 13:20:00,37.15,37.15,37.13,37.14,18764.580586266355,17.9796,17.9796,17.9699,17.9748,18764.5806
2006-05-09 13:25:00,37.13,37.15,37.12,37.13,8215.843391824728,17.9699,17.9796,17.9651,17.9699,8215.8434
2006-05-09 13:30:00,37.13,37.15,37.12,37.15,46049.29506035095,17.9699,17.9796,17.9651,17.9796,46049.2951
2006-05-09 13:35:00,37.14,37.19,37.14,37.14,15721.67562633127,17.9748,17.999,17.9748,17.9748,15721.6756
2006-05-09 13:40:00,37.13,37.17,37.12,37.13,34790.54670859114,17.9699,17.9893,17.9651,17.9699,34790.5467
2006-05-09 13:45:00,37.13,37.14,37.1,37.12,59640.93721472766,17.9699,17.9748,17.9554,17.9651,59640.9372
2006-05-09 13:50:00,37.11,37.11,37.06,37.07,13794.502485039053,17.9602,17.9602,17.936,17.9409,13794.5025
2006-05-09 13:55:00,37.07,37.09,37.07,37.08,55279.440105487374,17.9409,17.9506,17.9409,17.9457,55279.4401
2006-05-09 14:00:00,37.08,37.11,37.08,37.11,14200.223146363727,17.9457,17.9602,17.9457,17.9602,14200.2231
2006-05-09 14:05:00,37.11,37.16,37.11,37.16,25966.12232477939,17.9602,17.9844,17.9602,17.9844,25966.1223
2006-05-09 14:10:00,37.15,37.18,37.15,37.18,16431.686783649457,17.9796,17.9941,17.9796,17.9941,16431.6868
2006-05-09 14:15:00,37.18,37.23,37.18,37.23,24343.23967948068,17.9941,18.0183,17.9941,18.0183,24343.2397
2006-05-09 14:20:00,37.23,37.24,37.23,37.23,11258.748351759814,18.0183,18.0232,18.0183,18.0183,11258.7484
2006-05-09 14:25:00,37.23,37.23,37.14,37.14,11563.038847753322,18.0183,18.0183,17.9748,17.9748,11563.0388
2006-05-09 14:30:00,37.15,37.16,37.12,37.16,26371.842986104068,17.9796,17.9844,17.9651,17.9844,26371.843
2006-05-09 14:35:00,37.15,37.16,37.14,37.15,9331.575210467594,17.9796,17.9844,17.9748,17.9796,9331.5752
2006-05-09 14:40:00,37.15,37.16,37.15,37.15,34486.256212597626,17.9796,17.9844,17.9796,17.9796,34486.2562
2006-05-09 14:45:00,37.15,37.16,37.13,37.14,16025.96612232478,17.9796,17.9844,17.9699,17.9748,16025.9661
2006-05-09 14:50:00,37.13,37.14,37.12,37.13,11461.608682422151,17.9699,17.9748,17.9651,17.9699,11461.6087
2006-05-09 14:55:00,37.12,37.13,37.1,37.11,12273.050005071507,17.9651,17.9699,17.9554,17.9602,12273.05
2006-05-09 15:00:00,37.11,37.11,37.08,37.1,115528.95831220206,17.9602,17.9602,17.9457,17.9554,115528.9583
2006-05-09 15:05:00,37.11,37.12,37.11,37.12,155695.30378334515,17.9602,17.9651,17.9602,17.9651,155695.3038
2006-05-09 15:10:00,37.12,37.12,37.11,37.12,20286.033066233897,17.9651,17.9651,17.9602,17.9651,20286.0331
2006-05-09 15:15:00,37.11,37.12,37.09,37.1,23836.08885282483,17.9602,17.9651,17.9506,17.9554,23836.0889
2006-05-09 15:20:00,37.1,37.1,37.06,37.06,28603.306623389795,17.9554,17.9554,17.936,17.936,28603.3066
2006-05-09 15:25:00,37.06,37.07,37.04,37.04,18663.150420935188,17.936,17.9409,17.9264,17.9264,18663.1504
2006-05-09 15:30:00,37.05,37.06,37.04,37.06,27386.14463941576,17.9312,17.936,17.9264,17.936,27386.1446
2006-05-09 15:35:00,37.06,37.07,37.01,37.02,31443.35125266254,17.936,17.9409,17.9118,17.9167,31443.3513
2006-05-09 15:40:00,37.02,37.02,37.01,37.02,28299.016127396288,17.9167,17.9167,17.9118,17.9167,28299.0161
2006-05-09 15:45:00,37.01,37.02,37.01,37.02,37732.02150319505,17.9118,17.9167,17.9118,17.9167,37732.0215
2006-05-09 15:50:00,37.02,37.02,37.01,37.02,56293.74175879906,17.9167,17.9167,17.9118,17.9167,56293.7418
2006-05-09 15:55:00,37.02,37.03,37.01,37.02,54975.14960949386,17.9167,17.9215,17.9118,17.9167,54975.1496
2006-05-10 09:30:00,36.92,36.96,36.89,36.93,26067.55249011056,17.8683,17.8876,17.8538,17.8731,26067.5525
2006-05-10 09:35:00,36.93,36.97,36.93,36.93,12374.480170402678,17.8731,17.8925,17.8731,17.8731,12374.4802
2006-05-10 09:40:00,36.92,36.94,36.83,36.84,27284.714474084594,17.8683,17.878,17.8247,17.8296,27284.7145
2006-05-10 09:45:00,36.83,36.83,36.76,36.77,29211.88761537681,17.8247,17.8247,17.7908,17.7957,29211.8876
2006-05-10 09:50:00,36.76,36.77,36.73,36.76,10041.58636778578,17.7908,17.7957,17.7763,17.7908,10041.5864
2006-05-10 09:55:00,36.76,36.76,36.65,36.65,17648.84876762349,17.7908,17.7908,17.7376,17.7376,17648.8488
2006-05-10 10:00:00,36.65,36.71,36.62,36.7,57612.33390810427,17.7376,17.7666,17.7231,17.7618,57612.3339
2006-05-10 10:05:00,36.7,36.7,36.62,36.63,24850.39050613653,17.7618,17.7618,17.7231,17.7279,24850.3905
2006-05-10 10:10:00,36.64,36.67,36.62,36.66,22111.77604219495,17.7328,17.7473,17.7231,17.7425,22111.776
2006-05-10 10:15:00,36.66,36.67,36.66,36.67,4057.2066132467794,17.7425,17.7473,17.7425,17.7473,4057.2066
2006-05-10 10:20:00,36.67,36.69,36.67,36.69,14098.79298103256,17.7473,17.757,17.7473,17.757,14098.793
2006-05-10 10:25:00,36.69,36.69,36.66,36.66,15011.664469013083,17.757,17.757,17.7425,17.7425,15011.6645
2006-05-10 10:30:00,36.65,36.69,36.65,36.69,13591.642154376712,17.7376,17.757,17.7376,17.757,13591.6422
2006-05-10 10:35:00,36.69,36.71,36.68,36.71,21706.05538087027,17.757,17.7666,17.7521,17.7666,21706.0554
2006-05-10 10:40:00,36.71,36.73,36.71,36.73,11157.318186428643,17.7666,17.7763,17.7666,17.7763,11157.3182
2006-05-10 10:45:00,36.72,36.74,36.72,36.73,11461.608682422151,17.7715,17.7812,17.7715,17.7763,11461.6087
2006-05-10 10:50:00,36.73,36.74,36.68,36.68,13084.491327720863,17.7763,17.7812,17.7521,17.7521,13084.4913
2006-05-10 10:55:00,36.67,36.67,36.65,36.66,26270.412820772897,17.7473,17.7473,17.7376,17.7425,26270.4128
2006-05-10 11:00:00,36.66,36.69,36.65,36.68,9331.575210467594,17.7425,17.757,17.7376,17.7521,9331.5752
2006-05-10 11:05:00,36.68,36.72,36.68,36.71,8114.413226493559,17.7521,17.7715,17.7521,17.7666,8114.4132
2006-05-10 11:10:00,36.71,36.72,36.71,36.72,7505.832234506543,17.7666,17.7715,17.7666,17.7715,7505.8322
2006-05-10 11:15:00,36.72,36.72,36.7,36.7,10041.58636778578,17.7715,17.7715,17.7618,17.7618,10041.5864
2006-05-10 11:20:00,36.7,36.71,36.68,36.69,16025.96612232478,17.7618,17.7666,17.7521,17.757,16025.9661
2006-05-10 11:25:00,36.68,36.7,36.68,36.69,7100.1115731818645,17.7521,17.7618,17.7521,17.757,7100.1116
2006-05-10 11:30:00,36.69,36.69,36.66,36.69,7302.971903844204,17.757,17.757,17.7425,17.757,7302.9719
2006-05-10 11:35:00,36.68,36.7,36.67,36.69,15011.664469013083,17.7521,17.7618,17.7473,17.757,15011.6645
2006-05-10 11:40:00,36.69,36.7,36.68,36.7,5984.379754539,17.757,17.7618,17.7521,17.7618,5984.3798
2006-05-10 11:45:00,36.69,36.7,36.69,36.7,4665.787605233797,17.757,17.7618,17.757,17.7618,4665.7876
2006-05-10 11:50:00,36.7,36.7,36.68,36.69,4564.357439902627,17.7618,17.7618,17.7521,17.757,4564.3574
2006-05-10 11:55:00,36.69,36.71,36.69,36.7,10954.457855766304,17.757,17.7666,17.757,17.7618,10954.4579
2006-05-10 12:00:00,36.7,36.7,36.67,36.67,24546.10001014301,17.7618,17.7618,17.7473,17.7473,24546.1
2006-05-10 12:05:00,36.67,36.7,36.66,36.69,9331.575210467594,17.7473,17.7618,17.7425,17.757,9331.5752
2006-05-10 12:10:00,36.69,36.69,36.67,36.67,11360.178517090982,17.757,17.757,17.7473,17.7473,11360.1785
2006-05-10 12:15:00,36.67,36.67,36.65,36.66,11461.608682422151,17.7473,17.7473,17.7376,17.7425,11461.6087
2006-05-10 12:20:00,36.65,36.67,36.65,36.66,10853.027690435136,17.7376,17.7473,17.7376,17.7425,10853.0277
2006-05-10 12:25:00,36.67,36.68,36.67,36.68,21807.48554620144,17.7473,17.7521,17.7473,17.7521,21807.4855
2006-05-10 12:30:00,36.68,36.68,36.64,36.65,20387.463231565067,17.7521,17.7521,17.7328,17.7376,20387.4632
2006-05-10 12:35:00,36.65,36.66,36.64,36.65,13185.921493052034,17.7376,17.7425,17.7328,17.7376,13185.9215
2006-05-10 12:40:00,36.65,36.66,36.62,36.63,8317.273557155899,17.7376,17.7425,17.7231,17.7279,8317.2736
2006-05-10 12:45:00,36.63,36.63,36.6,36.6,8824.424383811745,17.7279,17.7279,17.7134,17.7134,8824.4244
2006-05-10 12:50:00,36.6,36.61,36.58,36.6,22314.636372857287,17.7134,17.7183,17.7037,17.7134,22314.6364
2006-05-10 12:55:00,36.59,36.59,36.57,36.59,9433.005375798764,17.7086,17.7086,17.6989,17.7086,9433.0054
2006-05-10 13:00:00,36.59,36.62,36.59,36.61,8012.983061162389,17.7086,17.7231,17.7086,17.7183,8012.9831
2006-05-10 13:05:00,36.61,36.63,36.61,36.62,8621.564053149406,17.7183,17.7279,17.7183,17.7231,8621.5641
2006-05-10 13:10:00,36.62,36.62,36.6,36.6,10244.44669844812,17.7231,17.7231,17.7134,17.7134,10244.4467
2006-05-10 13:15:00,36.61,36.61,36.57,36.58,11563.038847753322,17.7183,17.7183,17.6989,17.7037,11563.0388
2006-05-10 13:20:00,36.58,36.58,36.57,36.57,12273.050005071507,17.7037,17.7037,17.6989,17.6989,12273.05
2006-05-10 13:25:00,36.58,36.58,36.57,36.57,16025.96612232478,17.7037,17.7037,17.6989,17.6989,16025.9661
2006-05-10 13:30:00,36.58,36.58,36.55,36.55,15315.954965006593,17.7037,17.7037,17.6892,17.6892,15315.955
2006-05-10 13:35:00,36.56,36.56,36.49,36.53,59843.79754539,17.6941,17.6941,17.6602,17.6795,59843.7975
2006-05-10 13:40:00,36.53,36.58,36.53,36.57,34181.96571660412,17.6795,17.7037,17.6795,17.6989,34181.9657
2006-05-10 13:45:00,36.55,36.57,36.54,36.56,8215.843391824728,17.6892,17.6989,17.6844,17.6941,8215.8434
2006-05-10 13:50:00,36.56,36.57,36.55,36.56,5375.798762551983,17.6941,17.6989,17.6892,17.6941,5375.7988
2006-05-10 13:55:00,36.55,36.56,36.54,36.54,12881.630997058524,17.6892,17.6941,17.6844,17.6844,12881.631
2006-05-10 14:00:00,36.55,36.58,36.48,36.48,31544.781417993712,17.6892,17.7037,17.6553,17.6553,31544.7814
2006-05-10 14:05:00,36.48,36.54,36.48,36.52,22416.066538188457,17.6553,17.6844,17.6553,17.6747,22416.0665
2006-05-10 14:10:00,36.51,36.53,36.49,36.5,19981.74257024039,17.6699,17.6795,17.6602,17.665,19981.7426
2006-05-10 14:15:00,36.48,36.53,36.35,36.45,47875.038036312,17.6553,17.6795,17.5924,17.6408,47875.038
2006-05-10 14:20:00,36.45,36.58,36.44,36.53,59843.79754539,17.6408,17.7037,17.636,17.6795,59843.7975
2006-05-10 14:25:00,36.51,36.53,36.48,36.51,20996.04422355209,17.6699,17.6795,17.6553,17.6699,20996.0442
2006-05-10 14:30:00,36.48,36.52,36.47,36.52,41789.22811644183,17.6553,17.6747,17.6505,17.6747,41789.2281
2006-05-10 14:35:00,36.51,36.63,36.51,36.58,34993.40703925347,17.6699,17.7279,17.6699,17.7037,34993.407
2006-05-10 14:40:00,36.57,36.65,36.55,36.65,31747.64174865605,17.6989,17.7376,17.6892,17.7376,31747.6417
2006-05-10 14:45:00,36.65,36.7,36.58,36.58,29820.46860736383,17.7376,17.7618,17.7037,17.7037,29820.4686
2006-05-10 14:50:00,36.57,36.63,36.57,36.6,9737.29587179227,17.6989,17.7279,17.6989,17.7134,9737.2959
2006-05-10 14:55:00,36.58,36.63,36.58,36.63,13084.491327720863,17.7037,17.7279,17.7037,17.7279,13084.4913
2006-05-10 15:00:00,36.63,36.64,36.57,36.57,54467.99878283802,17.7279,17.7328,17.6989,17.6989,54467.9988
2006-05-10 15:05:00,36.57,36.57,36.53,36.53,22821.78719951313,17.6989,17.6989,17.6795,17.6795,22821.7872
2006-05-10 15:10:00,36.53,36.53,36.46,36.46,31240.490922000205,17.6795,17.6795,17.6457,17.6457,31240.4909
2006-05-10 15:15:00,36.47,36.47,36.44,36.47,44730.702911045744,17.6505,17.6505,17.636,17.6505,44730.7029
2006-05-10 15:20:00,36.47,36.48,36.45,36.46,35500.55786590932,17.6505,17.6553,17.6408,17.6457,35500.5579
2006-05-10 15:25:00,36.45,36.46,36.43,36.43,25763.26199411705,17.6408,17.6457,17.6311,17.6311,25763.262
2006-05-10 15:30:00,36.43,36.43,36.38,36.41,40166.34547114312,17.6311,17.6311,17.6069,17.6215,40166.3455
2006-05-10 15:35:00,36.41,36.42,36.39,36.4,22111.77604219495,17.6215,17.6263,17.6118,17.6166,22111.776
2006-05-10 15:40:00,36.4,36.4,36.39,36.39,32356.22274064307,17.6166,17.6166,17.6118,17.6118,32356.2227
2006-05-10 15:45:00,36.4,36.43,36.35,36.35,69073.94259052642,17.6166,17.6311,17.5924,17.5924,69073.9426
2006-05-10 15:50:00,36.36,36.39,36.35,36.37,96561.51739527336,17.5973,17.6118,17.5924,17.6021,96561.5174
2006-05-10 15:55:00,36.37,36.45,36.36,36.45,104473.07029110458,17.6021,17.6408,17.5973,17.6408,104473.0703
2006-05-11 09:30:00,36.49,36.58,36.42,36.52,36311.99918855868,17.6602,17.7037,17.6263,17.6747,36311.9992
2006-05-11 09:35:00,36.45,36.46,36.28,36.36,21503.19505020793,17.6408,17.6457,17.5585,17.5973,21503.1951
2006-05-11 09:40:00,36.36,36.39,36.2,36.3,43107.82026574703,17.5973,17.6118,17.5198,17.5682,43107.8203
2006-05-11 09:45:00,36.28,36.31,36.27,36.27,33674.81488994827,17.5585,17.5731,17.5537,17.5537,33674.8149
2006-05-11 09:50:00,36.26,36.27,36.12,36.14,20996.04422355209,17.5489,17.5537,17.4811,17.4908,20996.0442
2006-05-11 09:55:00,36.13,36.16,36.02,36.1,37529.16117253271,17.4859,17.5005,17.4327,17.4714,37529.1612
2006-05-11 10:00:00,36.12,36.13,36.01,36.02,41586.36778577949,17.4811,17.4859,17.4279,17.4327,41586.3678
2006-05-11 10:05:00,36.01,36.02,35.94,35.94,51222.23349224059,17.4279,17.4327,17.394,17.394,51222.2335
2006-05-11 10:10:00,35.94,36.02,35.94,35.97,40774.92646313013,17.394,17.4327,17.394,17.4085,40774.9265
2006-05-11 10:15:00,35.97,36.03,35.94,35.98,30327.61943401968,17.4085,17.4375,17.394,17.4133,30327.6194
2006-05-11 10:20:00,35.98,36.01,35.97,35.98,27183.284308753424,17.4133,17.4279,17.4085,17.4133,27183.2843
2006-05-11 10:25:00,35.99,36.03,35.95,35.98,57916.624404097776,17.4182,17.4375,17.3988,17.4133,57916.6244
2006-05-11 10:30:00,35.98,36.01,35.93,35.99,33167.664063292425,17.4133,17.4279,17.3892,17.4182,33167.6641
2006-05-11 10:35:00,35.96,35.97,35.93,35.96,24647.530175474185,17.4037,17.4085,17.3892,17.4037,24647.5302
2006-05-11 10:40:00,35.98,36.0,35.94,35.98,28501.87645805863,17.4133,17.423,17.394,17.4133,28501.8765
2006-05-11 10:45:00,35.98,35.99,35.97,35.97,33269.094228623595,17.4133,17.4182,17.4085,17.4085,33269.0942
2006-05-11 10:50:00,35.97,35.99,35.95,35.97,26980.423978091083,17.4085,17.4182,17.3988,17.4085,26980.424
2006-05-11 10:55:00,35.97,35.99,35.93,35.93,41079.216959123645,17.4085,17.4182,17.3892,17.3892,41079.217
2006-05-11 11:00:00,35.94,35.94,35.93,35.94,32660.513236636576,17.394,17.394,17.3892,17.394,32660.5132
2006-05-11 11:05:00,35.93,35.94,35.93,35.93,36210.56902322751,17.3892,17.394,17.3892,17.3892,36210.569
2006-05-11 11:10:00,35.92,35.92,35.84,35.84,41586.36778577949,17.3843,17.3843,17.3456,17.3456,41586.3678
2006-05-11 11:15:00,35.85,35.94,35.84,35.94,25661.83182878588,17.3504,17.394,17.3456,17.394,25661.8318
2006-05-11 11:20:00,35.93,35.97,35.91,35.92,26473.27315143524,17.3892,17.4085,17.3795,17.3843,26473.2732
2006-05-11 11:25:00,35.92,35.93,35.84,35.84,17445.988436961154,17.3843,17.3892,17.3456,17.3456,17445.9884
2006-05-11 11:30:00,35.85,35.9,35.82,35.89,37326.300841870376,17.3504,17.3746,17.3359,17.3698,37326.3008
2006-05-11 11:35:00,35.89,35.9,35.89,35.89,41890.658281773,17.3698,17.3746,17.3698,17.3698,41890.6583
2006-05-11 11:40:00,35.9,35.9,35.89,35.89,46455.01572167563,17.3746,17.3746,17.3698,17.3698,46455.0157
2006-05-11 11:45:00,35.89,35.96,35.83,35.84,37224.870676539205,17.3698,17.4037,17.3408,17.3456,37224.8707
2006-05-11 11:50:00,35.83,35.84,35.82,35.82,18561.720255604017,17.3408,17.3456,17.3359,17.3359,18561.7203
2006-05-11 11:55:00,35.83,35.83,35.74,35.75,31950.50207931839,17.3408,17.3408,17.2972,17.302,31950.5021
2006-05-11 12:00:00,35.75,35.75,35.72,35.74,47367.88720965615,17.302,17.302,17.2875,17.2972,47367.8872
2006-05-11 12:05:00,35.74,35.75,35.61,35.62,56598.032254792575,17.2972,17.302,17.2343,17.2391,56598.0323
2006-05-11 12:10:00,35.61,35.67,35.6,35.65,26574.703316766405,17.2343,17.2633,17.2294,17.2536,26574.7033
2006-05-11 12:15:00,35.66,35.66,35.61,35.63,50917.94299624708,17.2585,17.2585,17.2343,17.244,50917.943
2006-05-11 12:20:00,35.63,35.64,35.58,35.58,43513.540927071714,17.244,17.2488,17.2198,17.2198,43513.5409
2006-05-11 12:25:00,35.58,35.59,35.56,35.58,51425.09382290293,17.2198,17.2246,17.2101,17.2198,51425.0938
2006-05-11 12:30:00,35.58,35.59,35.57,35.59,29719.03844203266,17.2198,17.2246,17.2149,17.2246,29719.0384
2006-05-11 12:35:00,35.59,35.59,35.58,35.59,24951.820671467696,17.2246,17.2246,17.2198,17.2246,24951.8207
2006-05-11 12:40:00,35.59,35.59,35.55,35.55,32356.22274064307,17.2246,17.2246,17.2052,17.2052,32356.2227
2006-05-11 12:45:00,35.56,35.56,35.47,35.49,39963.48514048078,17.2101,17.2101,17.1665,17.1762,39963.4851
2006-05-11 12:50:00,35.47,35.47,35.45,35.46,45947.86489501978,17.1665,17.1665,17.1568,17.1617,45947.8649
2006-05-11 12:55:00,35.46,35.84,35.45,35.46,163606.8566791764,17.1617,17.3456,17.1568,17.1617,163606.8567
2006-05-11 13:00:00,35.46,35.49,35.45,35.48,63089.562835987424,17.1617,17.1762,17.1568,17.1714,63089.5628
2006-05-11 13:05:00,35.48,35.48,35.45,35.46,49802.21117760422,17.1714,17.1714,17.1568,17.1617,49802.2112
2006-05-11 13:10:00,35.47,35.47,35.41,35.43,45643.57439902627,17.1665,17.1665,17.1375,17.1472,45643.5744
2006-05-11 13:15:00,35.43,35.43,35.39,35.43,43817.83142306522,17.1472,17.1472,17.1278,17.1472,43817.8314
2006-05-11 13:20:00,35.43,35.46,35.41,35.45,38746.32315650675,17.1472,17.1617,17.1375,17.1568,38746.3232
2006-05-11 13:25:00,35.46,35.47,35.41,35.41,46962.16654833147,17.1617,17.1665,17.1375,17.1375,46962.1665
2006-05-11 13:30:00,35.41,35.41,35.33,35.33,34993.40703925347,17.1375,17.1375,17.0988,17.0988,34993.407
2006-05-11 13:35:00,35.33,35.35,35.27,35.28,61770.970686682216,17.0988,17.1084,17.0697,17.0746,61770.9707
2006-05-11 13:40:00,35.28,35.3,35.22,35.3,71812.557054468,17.0746,17.0842,17.0455,17.0842,71812.5571
2006-05-11 13:45:00,35.3,35.3,35.2,35.22,27791.86530074044,17.0842,17.0842,17.0359,17.0455,27791.8653
2006-05-11 13:50:00,35.2,35.26,35.2,35.25,31139.06075666904,17.0359,17.0649,17.0359,17.06,31139.0608
2006-05-11 13:55:00,35.26,35.26,35.24,35.26,14301.653311694898,17.0649,17.0649,17.0552,17.0649,14301.6533
2006-05-11 14:00:00,35.26,35.29,35.25,35.29,24647.530175474185,17.0649,17.0794,17.06,17.0794,24647.5302
2006-05-11 14:05:00,35.28,35.3,35.27,35.28,34181.96571660412,17.0746,17.0842,17.0697,17.0746,34181.9657
2006-05-11 14:10:00,35.28,35.28,35.25,35.26,28806.166954052136,17.0746,17.0746,17.06,17.0649,28806.167
2006-05-11 14:15:00,35.26,35.27,35.24,35.25,17344.558271629983,17.0649,17.0697,17.0552,17.06,17344.5583
2006-05-11 14:20:00,35.25,35.25,35.24,35.24,33573.3847246171,17.06,17.06,17.0552,17.0552,33573.3847
2006-05-11 14:25:00,35.23,35.25,35.22,35.22,33674.81488994827,17.0504,17.06,17.0455,17.0455,33674.8149
2006-05-11 14:30:00,35.23,35.24,35.2,35.2,152449.53849274776,17.0504,17.0552,17.0359,17.0359,152449.5385
2006-05-11 14:35:00,35.2,35.2,35.17,35.18,32153.362409980728,17.0359,17.0359,17.0213,17.0262,32153.3624
2006-05-11 14:40:00,35.17,35.17,35.13,35.14,64002.43432396795,17.0213,17.0213,17.002,17.0068,64002.4343
2006-05-11 14:45:00,35.14,35.15,35.09,35.09,153970.99097271528,17.0068,17.0117,16.9826,16.9826,153970.991
2006-05-11 14:50:00,35.08,35.09,35.07,35.07,82868.44507556547,16.9778,16.9826,16.9729,16.9729,82868.4451
2006-05-11 14:55:00,35.07,35.09,35.05,35.06,37732.02150319505,16.9729,16.9826,16.9633,16.9681,37732.0215
2006-05-11 15:00:00,35.06,35.16,35.05,35.14,62683.84217466274,16.9681,17.0165,16.9633,17.0068,62683.8422
2006-05-11 15:05:00,35.14,35.14,35.06,35.07,39862.05497514961,17.0068,17.0068,16.9681,16.9729,39862.055
2006-05-11 15:10:00,35.08,35.11,35.07,35.1,63292.423166649765,16.9778,16.9923,16.9729,16.9875,63292.4232
2006-05-11 15:15:00,35.09,35.1,35.01,35.02,75261.18267572776,16.9826,16.9875,16.9439,16.9487,75261.1827
2006-05-11 15:20:00,35.01,35.02,34.91,34.92,195963.07941981943,16.9439,16.9487,16.8955,16.9003,195963.0794
2006-05-11 15:25:00,34.92,34.97,34.9,34.97,56699.46242012375,16.9003,16.9245,16.8907,16.9245,56699.4624
2006-05-11 15:30:00,34.96,35.0,34.95,34.99,55380.87027081855,16.9197,16.9391,16.9149,16.9342,55380.8703
2006-05-11 15:35:00,34.99,35.17,34.99,35.17,87432.8025154681,16.9342,17.0213,16.9342,17.0213,87432.8025
2006-05-11 15:40:00,35.16,35.19,35.14,35.15,75666.90333705244,17.0165,17.031,17.0068,17.0117,75666.9033
2006-05-11 15:45:00,35.15,35.16,35.03,35.08,92301.45045136425,17.0117,17.0165,16.9536,16.9778,92301.4505
2006-05-11 15:50:00,35.07,35.15,35.07,35.15,74348.31118774724,16.9729,17.0117,16.9729,17.0117,74348.3112
2006-05-11 15:55:00,35.14,35.18,35.13,35.17,124657.6731920073,17.0068,17.0262,17.002,17.0213,124657.6732
2006-05-12 09:30:00,35.18,35.18,34.91,34.99,47976.46820164317,17.0262,17.0262,16.8955,16.9342,47976.4682
2006-05-12 09:35:00,34.91,34.99,34.73,34.74,36413.42935388985,16.8955,16.9342,16.8084,16.8132,36413.4294
2006-05-12 09:40:00,34.72,34.73,34.53,34.56,71102.54589714982,16.8035,16.8084,16.7116,16.7261,71102.5459
2006-05-12 09:45:00,34.56,34.61,34.49,34.6,80332.69094228624,16.7261,16.7503,16.6922,16.7455,80332.6909
2006-05-12 09:50:00,34.61,34.7,34.56,34.65,36210.56902322751,16.7503,16.7939,16.7261,16.7697,36210.569
2006-05-12 09:55:00,34.65,34.8,34.65,34.76,57003.75291611726,16.7697,16.8423,16.7697,16.8229,57003.7529
2006-05-12 10:00:00,34.77,34.77,34.69,34.71,43107.82026574703,16.8277,16.8277,16.789,16.7987,43107.8203
2006-05-12 10:05:00,34.71,34.74,34.66,34.67,34790.54670859114,16.7987,16.8132,16.7745,16.7793,34790.5467
2006-05-12 10:10:00,34.69,34.8,34.69,34.8,39760.62480981844,16.789,16.8423,16.789,16.8423,39760.6248
2006-05-12 10:15:00,34.81,34.82,34.65,34.66,46049.29506035095,16.8471,16.8519,16.7697,16.7745,46049.2951
2006-05-12 10:20:00,34.66,34.68,34.61,34.66,16431.686783649457,16.7745,16.7842,16.7503,16.7745,16431.6868
2006-05-12 10:25:00,34.65,34.67,34.57,34.57,32254.79257531189,16.7697,16.7793,16.7309,16.7309,32254.7926
2006-05-12 10:30:00,34.58,34.59,34.56,34.58,32559.08307130541,16.7358,16.7406,16.7261,16.7358,32559.0831
2006-05-12 10:35:00,34.61,34.72,34.59,34.71,37427.73100720154,16.7503,16.8035,16.7406,16.7987,37427.731
2006-05-12 10:40:00,34.72,34.74,34.68,34.73,34181.96571660412,16.8035,16.8132,16.7842,16.8084,34181.9657
2006-05-12 10:45:00,34.73,34.75,34.56,34.56,49396.49051627954,16.8084,16.8181,16.7261,16.7261,49396.4905
2006-05-12 10:50:00,34.56,34.57,34.48,34.5,54265.13845217568,16.7261,16.7309,16.6874,16.6971,54265.1385
2006-05-12 10:55:00,34.5,34.54,34.46,34.54,28096.15579673395,16.6971,16.7164,16.6777,16.7164,28096.1558
2006-05-12 11:00:00,34.54,34.72,34.54,34.72,32559.08307130541,16.7164,16.8035,16.7164,16.8035,32559.0831
2006-05-12 11:05:00,34.68,34.71,34.61,34.61,32254.79257531189,16.7842,16.7987,16.7503,16.7503,32254.7926
2006-05-12 11:10:00,34.61,34.62,34.61,34.61,26473.27315143524,16.7503,16.7551,16.7503,16.7503,26473.2732
2006-05-12 11:15:00,34.61,34.62,34.59,34.59,33674.81488994827,16.7503,16.7551,16.7406,16.7406,33674.8149
2006-05-12 11:20:00,34.59,34.63,34.59,34.6,58018.05456942895,16.7406,16.76,16.7406,16.7455,58018.0546
2006-05-12 11:25:00,34.59,34.61,34.54,34.54,23430.36819150015,16.7406,16.7503,16.7164,16.7164,23430.3682
2006-05-12 11:30:00,34.52,34.52,34.46,34.46,61060.95952936403,16.7067,16.7067,16.6777,16.6777,61060.9595
2006-05-12 11:35:00,34.46,34.48,34.45,34.46,22517.496703519628,16.6777,16.6874,16.6729,16.6777,22517.4967
2006-05-12 11:40:00,34.46,34.46,34.36,34.36,30124.759103357337,16.6777,16.6777,16.6293,16.6293,30124.7591
2006-05-12 11:45:00,34.36,34.37,34.32,34.32,68972.51242519525,16.6293,16.6342,16.61,16.61,68972.5124
2006-05-12 11:50:00,34.33,34.33,34.25,34.25,35703.41819657166,16.6148,16.6148,16.5761,16.5761,35703.4182
2006-05-12 11:55:00,34.22,34.25,34.13,34.14,104878.79095242923,16.5616,16.5761,16.518,16.5228,104878.791
2006-05-12 12:00:00,34.14,34.18,34.12,34.17,41282.07728978599,16.5228,16.5422,16.5132,16.5374,41282.0773
2006-05-12 12:05:00,34.18,34.32,34.18,34.27,76072.62399837712,16.5422,16.61,16.5422,16.5858,76072.624
2006-05-12 12:10:00,34.26,34.28,34.22,34.25,26371.842986104068,16.5809,16.5906,16.5616,16.5761,26371.843
2006-05-12 12:15:00,34.25,34.25,34.18,34.19,120499.03641342936,16.5761,16.5761,16.5422,16.547,120499.0364
2006-05-12 12:20:00,34.19,34.22,34.17,34.22,29313.31778070798,16.547,16.5616,16.5374,16.5616,29313.3178
2006-05-12 12:25:00,34.21,34.24,34.18,34.21,20286.033066233897,16.5567,16.5712,16.5422,16.5567,20286.0331
2006-05-12 12:30:00,34.2,34.21,34.12,34.18,45136.423572370426,16.5519,16.5567,16.5132,16.5422,45136.4236
2006-05-12 12:35:00,34.18,34.22,34.13,34.21,22010.34587686378,16.5422,16.5616,16.518,16.5567,22010.3459
2006-05-12 12:40:00,34.22,34.22,34.17,34.18,31544.781417993712,16.5616,16.5616,16.5374,16.5422,31544.7814
2006-05-12 12:45:00,34.18,34.18,34.14,34.16,17445.988436961154,16.5422,16.5422,16.5228,16.5325,17445.9884
2006-05-12 12:50:00,34.16,34.16,34.04,34.04,58423.77523075363,16.5325,16.5325,16.4744,16.4744,58423.7752
2006-05-12 12:55:00,34.04,34.09,34.04,34.09,23734.658687493666,16.4744,16.4986,16.4744,16.4986,23734.6587
2006-05-12 13:00:00,34.08,34.09,34.03,34.09,38036.31199918856,16.4938,16.4986,16.4696,16.4986,38036.312
2006-05-12 13:05:00,34.09,34.11,34.04,34.04,24343.23967948068,16.4986,16.5083,16.4744,16.4744,24343.2397
2006-05-12 13:10:00,34.05,34.13,34.05,34.1,31139.06075666904,16.4793,16.518,16.4793,16.5035,31139.0608
2006-05-12 13:15:00,34.08,34.1,34.04,34.06,57003.75291611726,16.4938,16.5035,16.4744,16.4841,57003.7529
2006-05-12 13:20:00,34.08,34.18,34.07,34.18,43209.2504310782,16.4938,16.5422,16.489,16.5422,43209.2504
2006-05-12 13:25:00,34.18,34.2,34.16,34.17,15214.524799675424,16.5422,16.5519,16.5325,16.5374,15214.5248
2006-05-12 13:30:00,34.17,34.17,34.15,34.17,15620.245461000102,16.5374,16.5374,16.5277,16.5374,15620.2455
2006-05-12 13:35:00,34.15,34.17,34.13,34.14,40369.20580180546,16.5277,16.5374,16.518,16.5228,40369.2058
2006-05-12 13:40:00,34.14,34.17,34.13,34.17,35906.278527234,16.5228,16.5374,16.518,16.5374,35906.2785
2006-05-12 13:45:00,34.16,34.19,34.13,34.15,31950.50207931839,16.5325,16.547,16.518,16.5277,31950.5021
2006-05-12 13:50:00,34.17,34.17,34.14,34.14,13084.491327720863,16.5374,16.5374,16.5228,16.5228,13084.4913
2006-05-12 13:55:00,34.13,34.16,34.13,34.15,25864.69215944822,16.518,16.5325,16.518,16.5277,25864.6922
2006-05-12 14:00:00,34.15,34.2,34.15,34.2,32964.803732630084,16.5277,16.5519,16.5277,16.5519,32964.8037
2006-05-12 14:05:00,34.21,34.3,34.21,34.3,16837.407444974135,16.5567,16.6003,16.5567,16.6003,16837.4074
2006-05-12 14:10:00,34.3,34.38,34.29,34.35,42600.66943909119,16.6003,16.639,16.5954,16.6245,42600.6694
2006-05-12 14:15:00,34.35,34.35,34.28,34.28,43716.40125773405,16.6245,16.6245,16.5906,16.5906,43716.4013
2006-05-12 14:20:00,34.28,34.29,34.27,34.27,29617.60827670149,16.5906,16.5954,16.5858,16.5858,29617.6083
2006-05-12 14:25:00,34.27,34.39,34.27,34.36,44629.272745714574,16.5858,16.6438,16.5858,16.6293,44629.2727
2006-05-12 14:30:00,34.37,34.38,34.29,34.29,21503.19505020793,16.6342,16.639,16.5954,16.5954,21503.1951
2006-05-12 14:35:00,34.31,34.31,34.24,34.31,51932.24464955878,16.6051,16.6051,16.5712,16.6051,51932.2446
2006-05-12 14:40:00,34.31,34.32,34.28,34.28,25256.111167461204,16.6051,16.61,16.5906,16.5906,25256.1112
2006-05-12 14:45:00,34.28,34.29,34.26,34.28,60249.518206714674,16.5906,16.5954,16.5809,16.5906,60249.5182
2006-05-12 14:50:00,34.27,34.27,34.19,34.19,92200.02028603306,16.5858,16.5858,16.547,16.547,92200.0203
2006-05-12 14:55:00,34.19,34.2,34.15,34.16,30733.34009534436,16.547,16.5519,16.5277,16.5325,30733.3401
2006-05-12 15:00:00,34.16,34.16,34.11,34.12,39050.61365250025,16.5325,16.5325,16.5083,16.5132,39050.6137
2006-05-12 15:05:00,34.11,34.12,34.08,34.09,21706.05538087027,16.5083,16.5132,16.4938,16.4986,21706.0554
2006-05-12 15:10:00,34.08,34.09,34.06,34.08,47570.747540318494,16.4938,16.4986,16.4841,16.4938,47570.7475
2006-05-12 15:15:00,34.07,34.07,34.02,34.03,65219.59630794198,16.489,16.489,16.4648,16.4696,65219.5963
2006-05-12 15:20:00,34.04,34.05,34.03,34.04,31341.92108733137,16.4744,16.4793,16.4696,16.4744,31341.9211
2006-05-12 15:25:00,34.04,34.07,34.04,34.07,21706.05538087027,16.4744,16.489,16.4744,16.489,21706.0554
2006-05-12 15:30:00,34.06,34.08,34.05,34.05,55685.16076681205,16.4841,16.4938,16.4793,16.4793,55685.1608
2006-05-12 15:35:00,34.05,34.07,34.02,34.06,65219.59630794198,16.4793,16.489,16.4648,16.4841,65219.5963
2006-05-12 15:40:00,34.06,34.11,34.05,34.07,71001.11573181865,16.4841,16.5083,16.4793,16.489,71001.1157
2006-05-12 15:45:00,34.08,34.11,34.07,34.1,45237.85373770159,16.4938,16.5083,16.489,16.5035,45237.8537
2006-05-12 15:50:00,34.09,34.1,34.06,34.06,42499.23927376002,16.4986,16.5035,16.4841,16.4841,42499.2393
2006-05-12 15:55:00,34.06,34.11,34.04,34.08,99807.28268587078,16.4841,16.5083,16.4744,16.4938,99807.2827
2006-05-15 09:30:00,34.16,34.25,34.12,34.18,50816.51283091591,16.5325,16.5761,16.5132,16.5422,50816.5128
2006-05-15 09:35:00,34.18,34.18,34.1,34.14,31849.07191398722,16.5422,16.5422,16.5035,16.5228,31849.0719
2006-05-15 09:40:00,34.13,34.21,34.11,34.2,16735.977279642964,16.518,16.5567,16.5083,16.5519,16735.9773
2006-05-15 09:45:00,34.21,34.4,34.21,34.37,39456.33431382493,16.5567,16.6487,16.5567,16.6342,39456.3343
2006-05-15 09:50:00,34.36,34.43,34.36,34.43,92301.45045136425,16.6293,16.6632,16.6293,16.6632,92301.4505
2006-05-15 09:55:00,34.43,34.53,34.39,34.4,80129.8306116239,16.6632,16.7116,16.6438,16.6487,80129.8306
2006-05-15 10:00:00,34.42,34.43,34.25,34.32,68972.51242519525,16.6584,16.6632,16.5761,16.61,68972.5124
2006-05-15 10:05:00,34.33,34.34,34.08,34.2,35399.12770057815,16.6148,16.6196,16.4938,16.5519,35399.1277
2006-05-15 10:10:00,34.2,34.29,34.2,34.29,37224.870676539205,16.5519,16.5954,16.5519,16.5954,37224.8707
2006-05-15 10:15:00,34.29,34.36,34.27,34.36,19880.31240490922,16.5954,16.6293,16.5858,16.6293,19880.3124
2006-05-15 10:20:00,34.36,34.36,34.23,34.23,20286.033066233897,16.6293,16.6293,16.5664,16.5664,20286.0331
2006-05-15 10:25:00,34.22,34.22,34.16,34.19,19778.88223957805,16.5616,16.5616,16.5325,16.547,19778.8822
2006-05-15 10:30:00,34.18,34.28,34.13,34.28,21503.19505020793,16.5422,16.5906,16.518,16.5906,21503.1951
2006-05-15 10:35:00,34.27,34.34,34.23,34.34,21908.91571153261,16.5858,16.6196,16.5664,16.6196,21908.9157
2006-05-15 10:40:00,34.33,34.42,34.31,34.42,14910.234303681917,16.6148,16.6584,16.6051,16.6584,14910.2343
2006-05-15 10:45:00,34.42,34.43,34.35,34.35,16533.116948980627,16.6584,16.6632,16.6245,16.6245,16533.1169
2006-05-15 10:50:00,34.37,34.42,34.36,34.41,32660.513236636576,16.6342,16.6584,16.6293,16.6535,32660.5132
2006-05-15 10:55:00,34.42,34.42,34.28,34.38,27487.57480474693,16.6584,16.6584,16.5906,16.639,27487.5748
2006-05-15 11:00:00,34.38,34.42,34.37,34.38,16330.256618318288,16.639,16.6584,16.6342,16.639,16330.2566
2006-05-15 11:05:00,34.38,34.43,34.37,34.38,23531.79835683132,16.639,16.6632,16.6342,16.639,23531.7984
2006-05-15 11:10:00,34.38,34.45,34.36,34.37,19068.871082259862,16.639,16.6729,16.6293,16.6342,19068.8711
2006-05-15 11:15:00,34.37,34.38,34.36,34.37,28400.44629272745,16.6342,16.639,16.6293,16.6342,28400.4463
2006-05-15 11:20:00,34.37,34.44,34.37,34.39,28299.016127396288,16.6342,16.668,16.6342,16.6438,28299.0161
2006-05-15 11:25:00,34.39,34.39,34.36,34.37,6491.530581194847,16.6438,16.6438,16.6293,16.6342,6491.5306
2006-05-15 11:30:00,34.37,34.43,34.37,34.4,14301.653311694898,16.6342,16.6632,16.6342,16.6487,14301.6533
2006-05-15 11:35:00,34.39,34.4,34.35,34.35,14301.653311694898,16.6438,16.6487,16.6245,16.6245,14301.6533
2006-05-15 11:40:00,34.35,34.39,34.31,34.31,21807.48554620144,16.6245,16.6438,16.6051,16.6051,21807.4855
2006-05-15 11:45:00,34.3,34.3,34.2,34.21,23430.36819150015,16.6003,16.6003,16.5519,16.5567,23430.3682
2006-05-15 11:50:00,34.2,34.21,34.13,34.17,33370.524393954765,16.5519,16.5567,16.518,16.5374,33370.5244
2006-05-15 11:55:00,34.16,34.18,34.14,34.15,13591.642154376712,16.5325,16.5422,16.5228,16.5277,13591.6422
2006-05-15 12:00:00,34.15,34.18,34.13,34.16,18967.440916928696,16.5277,16.5422,16.518,16.5325,18967.4409
2006-05-15 12:05:00,34.16,34.17,34.14,34.16,16025.96612232478,16.5325,16.5374,16.5228,16.5325,16025.9661
2006-05-15 12:10:00,34.17,34.17,34.12,34.13,7302.971903844204,16.5374,16.5374,16.5132,16.518,7302.9719
2006-05-15 12:15:00,34.11,34.12,34.05,34.05,15823.10579166244,16.5083,16.5132,16.4793,16.4793,15823.1058
2006-05-15 12:20:00,34.05,34.06,34.03,34.05,17445.988436961154,16.4793,16.4841,16.4696,16.4793,17445.9884
2006-05-15 12:25:00,34.04,34.04,33.85,33.86,77086.92565168881,16.4744,16.4744,16.3825,16.3873,77086.9257
2006-05-15 12:30:00,33.85,33.92,33.85,33.91,82158.43391824729,16.3825,16.4164,16.3825,16.4115,82158.4339
2006-05-15 12:35:00,33.9,33.94,33.89,33.93,16431.686783649457,16.4067,16.426,16.4018,16.4212,16431.6868
2006-05-15 12:40:00,33.93,33.93,33.91,33.91,9737.29587179227,16.4212,16.4212,16.4115,16.4115,9737.2959
2006-05-15 12:45:00,33.92,33.98,33.91,33.98,29516.17811137032,16.4164,16.4454,16.4115,16.4454,29516.1781
2006-05-15 12:50:00,33.98,33.99,33.95,33.96,18866.010751597525,16.4454,16.4502,16.4309,16.4357,18866.0108
2006-05-15 12:55:00,33.95,33.96,33.94,33.95,21300.3347195456,16.4309,16.4357,16.426,16.4309,21300.3347
2006-05-15 13:00:00,33.94,33.98,33.91,33.91,22517.496703519628,16.426,16.4454,16.4115,16.4115,22517.4967
2006-05-15 13:05:00,33.92,33.92,33.89,33.89,14403.083477026068,16.4164,16.4164,16.4018,16.4018,14403.0835
2006-05-15 13:10:00,33.9,33.91,33.88,33.9,19373.161578253374,16.4067,16.4115,16.397,16.4067,19373.1616
2006-05-15 13:15:00,33.9,33.91,33.85,33.85,16938.837610305305,16.4067,16.4115,16.3825,16.3825,16938.8376
2006-05-15 13:20:00,33.85,33.85,33.78,33.79,30226.189268688508,16.3825,16.3825,16.3486,16.3534,30226.1893
2006-05-15 13:25:00,33.78,33.83,33.75,33.79,51830.81448422761,16.3486,16.3728,16.3341,16.3534,51830.8145
2006-05-15 13:30:00,33.79,33.79,33.72,33.73,80636.98143827975,16.3534,16.3534,16.3196,16.3244,80636.9814
2006-05-15 13:35:00,33.72,33.73,33.7,33.73,25357.54133279237,16.3196,16.3244,16.3099,16.3244,25357.5413
2006-05-15 13:40:00,33.73,33.78,33.72,33.75,21604.6252155391,16.3244,16.3486,16.3196,16.3341,21604.6252
2006-05-15 13:45:00,33.77,33.78,33.73,33.73,21300.3347195456,16.3438,16.3486,16.3244,16.3244,21300.3347
2006-05-15 13:50:00,33.73,33.73,33.68,33.73,34283.395881935285,16.3244,16.3244,16.3002,16.3244,34283.3959
2006-05-15 13:55:00,33.72,33.74,33.71,33.73,17141.697940967642,16.3196,16.3292,16.3147,16.3244,17141.6979
2006-05-15 14:00:00,33.72,33.78,33.72,33.78,34790.54670859114,16.3196,16.3486,16.3196,16.3486,34790.5467
2006-05-15 14:05:00,33.77,33.85,33.77,33.81,30327.61943401968,16.3438,16.3825,16.3438,16.3631,30327.6194
2006-05-15 14:10:00,33.82,33.82,33.75,33.75,25458.97149812354,16.368,16.368,16.3341,16.3341,25458.9715
2006-05-15 14:15:00,33.76,33.76,33.72,33.75,26371.842986104068,16.3389,16.3389,16.3196,16.3341,26371.843
2006-05-15 14:20:00,33.75,33.75,33.72,33.73,36007.70869256517,16.3341,16.3341,16.3196,16.3244,36007.7087
2006-05-15 14:25:00,33.72,33.81,33.72,33.81,27284.714474084594,16.3196,16.3631,16.3196,16.3631,27284.7145
2006-05-15 14:30:00,33.8,33.85,33.78,33.85,24850.39050613653,16.3583,16.3825,16.3486,16.3825,24850.3905
2006-05-15 14:35:00,33.87,33.89,33.84,33.89,12577.340501065017,16.3922,16.4018,16.3776,16.4018,12577.3405
2006-05-15 14:40:00,33.89,33.93,33.87,33.87,26067.55249011056,16.4018,16.4212,16.3922,16.3922,26067.5525
2006-05-15 14:45:00,33.89,33.89,33.84,33.85,19880.31240490922,16.4018,16.4018,16.3776,16.3825,19880.3124
2006-05-15 14:50:00,33.83,33.9,33.83,33.89,23531.79835683132,16.3728,16.4067,16.3728,16.4018,23531.7984
2006-05-15 14:55:00,33.9,33.91,33.88,33.88,34993.40703925347,16.4067,16.4115,16.397,16.397,34993.407
2006-05-15 15:00:00,33.88,33.91,33.87,33.89,33269.094228623595,16.397,16.4115,16.3922,16.4018,33269.0942
2006-05-15 15:05:00,33.9,34.02,33.9,34.0,37833.45166852622,16.4067,16.4648,16.4067,16.4551,37833.4517
2006-05-15 15:10:00,34.01,34.15,34.0,34.15,36413.42935388985,16.4599,16.5277,16.4551,16.5277,36413.4294
2006-05-15 15:15:00,34.14,34.15,34.11,34.15,40774.92646313013,16.5228,16.5277,16.5083,16.5277,40774.9265
2006-05-15 15:20:00,34.15,34.16,34.1,34.12,24241.809514149507,16.5277,16.5325,16.5035,16.5132,24241.8095
2006-05-15 15:25:00,34.12,34.13,34.11,34.13,21097.474388883253,16.5132,16.518,16.5083,16.518,21097.4744
2006-05-15 15:30:00,34.14,34.22,34.12,34.22,45643.57439902627,16.5228,16.5616,16.5132,16.5616,45643.5744
2006-05-15 15:35:00,34.23,34.27,34.2,34.26,50715.08266558475,16.5664,16.5858,16.5519,16.5809,50715.0827
2006-05-15 15:40:00,34.27,34.29,34.25,34.26,54467.99878283802,16.5858,16.5954,16.5761,16.5809,54467.9988
2006-05-15 15:45:00,34.26,34.27,34.22,34.26,54467.99878283802,16.5809,16.5858,16.5616,16.5809,54467.9988
2006-05-15 15:50:00,34.25,34.32,34.24,34.29,37224.870676539205,16.5761,16.61,16.5712,16.5954,37224.8707
2006-05-15 15:55:00,34.29,34.31,34.26,34.3,96561.51739527336,16.5954,16.6051,16.5809,16.6003,96561.5174
2006-05-16 09:30:00,34.49,34.49,34.28,34.28,23126.077695506643,16.6922,16.6922,16.5906,16.5906,23126.0777
2006-05-16 09:35:00,34.29,34.38,34.26,34.37,30733.34009534436,16.5954,16.639,16.5809,16.6342,30733.3401
2006-05-16 09:40:00,34.36,34.48,34.32,34.32,20590.323562227408,16.6293,16.6874,16.61,16.61,20590.3236
2006-05-16 09:45:00,34.33,34.36,34.31,34.34,13185.921493052034,16.6148,16.6293,16.6051,16.6196,13185.9215
2006-05-16 09:50:00,34.37,34.4,34.31,34.34,15214.524799675424,16.6342,16.6487,16.6051,16.6196,15214.5248
2006-05-16 09:55:00,34.31,34.33,34.25,34.25,13997.36281570139,16.6051,16.6148,16.5761,16.5761,13997.3628
2006-05-16 10:00:00,34.25,34.25,34.14,34.17,11563.038847753322,16.5761,16.5761,16.5228,16.5374,11563.0388
2006-05-16 10:05:00,34.17,34.17,34.13,34.14,12780.200831727356,16.5374,16.5374,16.518,16.5228,12780.2008
2006-05-16 10:10:00,34.14,34.14,34.06,34.06,11055.888021097477,16.5228,16.5228,16.4841,16.4841,11055.888
2006-05-16 10:15:00,34.04,34.04,33.92,33.93,13997.36281570139,16.4744,16.4744,16.4164,16.4212,13997.3628
2006-05-16 10:20:00,33.92,33.95,33.92,33.95,22314.636372857287,16.4164,16.4309,16.4164,16.4309,22314.6364
2006-05-16 10:25:00,33.95,34.0,33.93,33.94,15214.524799675424,16.4309,16.4551,16.4212,16.426,15214.5248
2006-05-16 10:30:00,33.93,33.99,33.93,33.99,26676.13348209757,16.4212,16.4502,16.4212,16.4502,26676.1335
2006-05-16 10:35:00,33.98,33.98,33.88,33.91,30936.200426006693,16.4454,16.4454,16.397,16.4115,30936.2004
2006-05-16 10:40:00,33.89,34.04,33.89,34.04,21401.764884876764,16.4018,16.4744,16.4018,16.4744,21401.7649
2006-05-16 10:45:00,34.04,34.06,34.02,34.06,10853.027690435136,16.4744,16.4841,16.4648,16.4841,10853.0277
2006-05-16 10:50:00,34.07,34.11,34.07,34.09,20590.323562227408,16.489,16.5083,16.489,16.4986,20590.3236
2006-05-16 10:55:00,34.09,34.11,34.07,34.07,18561.720255604017,16.4986,16.5083,16.489,16.489,18561.7203
2006-05-16 11:00:00,34.08,34.08,34.0,34.03,67045.33928390303,16.4938,16.4938,16.4551,16.4696,67045.3393
2006-05-16 11:05:00,34.0,34.01,33.97,33.98,18967.440916928696,16.4551,16.4599,16.4406,16.4454,18967.4409
2006-05-16 11:10:00,33.98,33.98,33.92,33.96,16025.96612232478,16.4454,16.4454,16.4164,16.4357,16025.9661
2006-05-16 11:15:00,33.95,33.95,33.9,33.91,2738.614463941576,16.4309,16.4309,16.4067,16.4115,2738.6145
2006-05-16 11:20:00,33.9,33.91,33.87,33.87,4057.2066132467794,16.4067,16.4115,16.3922,16.3922,4057.2066
2006-05-16 11:25:00,33.88,33.88,33.82,33.86,15113.094634344254,16.397,16.397,16.368,16.3873,15113.0946
2006-05-16 11:30:00,33.86,33.86,33.82,33.84,11867.329343746833,16.3873,16.3873,16.368,16.3776,11867.3293
2006-05-16 11:35:00,33.82,33.83,33.76,33.8,28704.73678872097,16.368,16.3728,16.3389,16.3583,28704.7368
2006-05-16 11:40:00,33.81,33.82,33.7,33.7,33370.524393954765,16.3631,16.368,16.3099,16.3099,33370.5244
2006-05-16 11:45:00,33.7,33.77,33.7,33.75,43919.26158839639,16.3099,16.3438,16.3099,16.3341,43919.2616
2006-05-16 11:50:00,33.76,33.76,33.71,33.75,21300.3347195456,16.3389,16.3389,16.3147,16.3341,21300.3347
2006-05-16 11:55:00,33.74,33.79,33.74,33.78,12273.050005071507,16.3292,16.3534,16.3292,16.3486,12273.05
2006-05-16 12:00:00,33.79,33.82,33.79,33.81,6288.670250532508,16.3534,16.368,16.3534,16.3631,6288.6703
2006-05-16 12:05:00,33.8,33.86,33.8,33.86,7911.552895831221,16.3583,16.3873,16.3583,16.3873,7911.5529
2006-05-16 12:10:00,33.85,33.88,33.82,33.83,12983.061162389697,16.3825,16.397,16.368,16.3728,12983.0612
2006-05-16 12:15:00,33.81,33.82,33.77,33.77,11360.178517090982,16.3631,16.368,16.3438,16.3438,11360.1785
2006-05-16 12:20:00,33.78,33.81,33.76,33.81,7911.552895831221,16.3486,16.3631,16.3389,16.3631,7911.5529
2006-05-16 12:25:00,33.8,33.88,33.8,33.88,8824.424383811745,16.3583,16.397,16.3583,16.397,8824.4244
2006-05-16 12:30:00,33.89,33.95,33.89,33.95,6390.100415863678,16.4018,16.4309,16.4018,16.4309,6390.1004
2006-05-16 12:35:00,33.95,34.01,33.95,33.97,9940.15620245461,16.4309,16.4599,16.4309,16.4406,9940.1562
2006-05-16 12:40:00,33.97,33.98,33.95,33.97,17750.27893295466,16.4406,16.4454,16.4309,16.4406,17750.2789
2006-05-16 12:45:00,33.98,33.98,33.97,33.97,9027.284714474084,16.4454,16.4454,16.4406,16.4406,9027.2847
2006-05-16 12:50:00,33.97,34.01,33.97,34.0,12881.630997058524,16.4406,16.4599,16.4406,16.4551,12881.631
2006-05-16 12:55:00,34.0,34.05,34.0,34.02,31443.35125266254,16.4551,16.4793,16.4551,16.4648,31443.3513
2006-05-16 13:00:00,34.02,34.13,34.02,34.09,33776.24505527944,16.4648,16.518,16.4648,16.4986,33776.2451
2006-05-16 13:05:00,34.1,34.12,34.09,34.1,30327.61943401968,16.5035,16.5132,16.4986,16.5035,30327.6194
2006-05-16 13:10:00,34.11,34.15,34.09,34.12,19981.74257024039,16.5083,16.5277,16.4986,16.5132,19981.7426
2006-05-16 13:15:00,34.12,34.13,34.09,34.09,12273.050005071507,16.5132,16.518,16.4986,16.4986,12273.05
2006-05-16 13:20:00,34.08,34.1,34.08,34.1,13997.36281570139,16.4938,16.5035,16.4938,16.5035,13997.3628
2006-05-16 13:25:00,34.09,34.14,34.07,34.1,17851.70909828583,16.4986,16.5228,16.489,16.5035,17851.7091
2006-05-16 13:30:00,34.1,34.14,34.05,34.05,16735.977279642964,16.5035,16.5228,16.4793,16.4793,16735.9773
2006-05-16 13:35:00,34.06,34.07,34.05,34.05,10954.457855766304,16.4841,16.489,16.4793,16.4793,10954.4579
2006-05-16 13:40:00,34.05,34.05,33.98,33.99,9838.72603712344,16.4793,16.4793,16.4454,16.4502,9838.726
2006-05-16 13:45:00,33.99,34.01,33.97,33.97,12070.18967440917,16.4502,16.4599,16.4406,16.4406,12070.1897
2006-05-16 13:50:00,33.98,33.99,33.96,33.97,6491.530581194847,16.4454,16.4502,16.4357,16.4406,6491.5306
2006-05-16 13:55:00,33.97,33.98,33.96,33.98,9128.714879805257,16.4406,16.4454,16.4357,16.4454,9128.7149
2006-05-16 14:00:00,33.97,34.01,33.94,34.01,26371.842986104068,16.4406,16.4599,16.426,16.4599,26371.843
2006-05-16 14:05:00,33.99,34.0,33.97,33.99,13591.642154376712,16.4502,16.4551,16.4406,16.4502,13591.6422
2006-05-16 14:10:00,34.0,34.01,33.97,33.98,12171.61983974034,16.4551,16.4599,16.4406,16.4454,12171.6198
2006-05-16 14:15:00,33.97,33.98,33.96,33.96,6085.809919870169,16.4406,16.4454,16.4357,16.4357,6085.8099
2006-05-16 14:20:00,33.95,34.01,33.95,34.0,10244.44669844812,16.4309,16.4599,16.4309,16.4551,10244.4467
2006-05-16 14:25:00,33.99,34.0,33.97,34.0,10345.876863779287,16.4502,16.4551,16.4406,16.4551,10345.8769
2006-05-16 14:30:00,34.0,34.04,33.99,34.01,19373.161578253374,16.4551,16.4744,16.4502,16.4599,19373.1616
2006-05-16 14:35:00,34.01,34.02,34.01,34.01,9635.865706461102,16.4599,16.4648,16.4599,16.4599,9635.8657
2006-05-16 14:40:00,34.01,34.02,33.99,33.99,12171.61983974034,16.4599,16.4648,16.4502,16.4502,12171.6198
2006-05-16 14:45:00,33.99,34.0,33.96,33.99,12273.050005071507,16.4502,16.4551,16.4357,16.4502,12273.05
2006-05-16 14:50:00,33.99,34.01,33.98,34.01,16634.547114311797,16.4502,16.4599,16.4454,16.4599,16634.5471
2006-05-16 14:55:00,33.99,34.01,33.95,33.96,10954.457855766304,16.4502,16.4599,16.4309,16.4357,10954.4579
2006-05-16 15:00:00,33.96,34.03,33.96,34.01,22923.217364844302,16.4357,16.4696,16.4357,16.4599,22923.2174
2006-05-16 15:05:00,34.01,34.02,33.98,33.99,11867.329343746833,16.4599,16.4648,16.4454,16.4502,11867.3293
2006-05-16 15:10:00,33.99,33.99,33.92,33.93,19170.30124759104,16.4502,16.4502,16.4164,16.4212,19170.3012
2006-05-16 15:15:00,33.94,33.94,33.9,33.91,26067.55249011056,16.426,16.426,16.4067,16.4115,26067.5525
2006-05-16 15:20:00,33.91,33.96,33.9,33.94,39862.05497514961,16.4115,16.4357,16.4067,16.426,39862.055
2006-05-16 15:25:00,33.95,33.95,33.91,33.91,15417.385130337763,16.4309,16.4309,16.4115,16.4115,15417.3851
2006-05-16 15:30:00,33.92,33.93,33.91,33.91,13591.642154376712,16.4164,16.4212,16.4115,16.4115,13591.6422
2006-05-16 15:35:00,33.91,33.92,33.86,33.87,33877.67522061061,16.4115,16.4164,16.3873,16.3922,33877.6752
2006-05-16 15:40:00,33.87,33.9,33.85,33.87,49903.64134293539,16.3922,16.4067,16.3825,16.3922,49903.6413
2006-05-16 15:45:00,33.88,33.89,33.84,33.84,91084.2884673902,16.397,16.4018,16.3776,16.3776,91084.2885
2006-05-16 15:50:00,33.84,33.84,33.78,33.81,63292.423166649765,16.3776,16.3776,16.3486,16.3631,63292.4232
2006-05-16 15:55:00,33.83,33.86,33.82,33.83,107921.69591236432,16.3728,16.3873,16.368,16.3728,107921.6959
2006-05-17 09:30:00,33.38,33.38,33.09,33.13,75869.76366771478,16.2763,16.2763,16.1349,16.1544,75869.7637
2006-05-17 09:35:00,33.13,33.25,33.13,33.14,47976.46820164317,16.1544,16.2129,16.1544,16.1592,47976.4682
2006-05-17 09:40:00,33.17,33.27,33.14,33.24,43817.83142306522,16.1739,16.2226,16.1592,16.208,43817.8314
2006-05-17 09:45:00,33.25,33.47,33.24,33.45,34384.826047266455,16.2129,16.3202,16.208,16.3104,34384.826
2006-05-17 09:50:00,33.46,33.57,33.46,33.5,47367.88720965615,16.3153,16.3689,16.3153,16.3348,47367.8872
2006-05-17 09:55:00,33.51,33.51,33.38,33.43,43006.39010041586,16.3397,16.3397,16.2763,16.3006,43006.3901
2006-05-17 10:00:00,33.45,33.49,33.41,33.46,44832.13307637692,16.3104,16.3299,16.2909,16.3153,44832.1331
2006-05-17 10:05:00,33.46,33.52,33.27,33.27,47367.88720965615,16.3153,16.3445,16.2226,16.2226,47367.8872
2006-05-17 10:10:00,33.25,33.33,33.22,33.28,23430.36819150015,16.2129,16.2519,16.1982,16.2275,23430.3682
2006-05-17 10:15:00,33.28,33.28,33.17,33.2,26878.99381275992,16.2275,16.2275,16.1739,16.1885,26878.9938
2006-05-17 10:20:00,33.2,33.32,33.16,33.32,37732.02150319505,16.1885,16.247,16.169,16.247,37732.0215
2006-05-17 10:25:00,33.3,33.37,33.29,33.3,26574.703316766405,16.2373,16.2714,16.2324,16.2373,26574.7033
2006-05-17 10:30:00,33.3,33.31,33.24,33.24,33370.524393954765,16.2373,16.2421,16.208,16.208,33370.5244
2006-05-17 10:35:00,33.26,33.3,33.23,33.27,52337.965310883454,16.2178,16.2373,16.2031,16.2226,52337.9653
2006-05-17 10:40:00,33.27,33.36,33.26,33.36,39253.47398316259,16.2226,16.2665,16.2178,16.2665,39253.474
2006-05-17 10:45:00,33.4,33.42,33.34,33.42,27690.435135409272,16.286,16.2958,16.2568,16.2958,27690.4351
2006-05-17 10:50:00,33.41,33.46,33.34,33.38,28603.306623389795,16.2909,16.3153,16.2568,16.2763,28603.3066
2006-05-17 10:55:00,33.37,33.39,33.35,33.37,27589.004970078106,16.2714,16.2811,16.2616,16.2714,27589.005
2006-05-17 11:00:00,33.38,33.41,33.33,33.36,26473.27315143524,16.2763,16.2909,16.2519,16.2665,26473.2732
2006-05-17 11:05:00,33.36,33.37,33.3,33.31,53757.98762551983,16.2665,16.2714,16.2373,16.2421,53757.9876
2006-05-17 11:10:00,33.32,33.32,33.27,33.27,17953.139263617,16.247,16.247,16.2226,16.2226,17953.1393
2006-05-17 11:15:00,33.27,33.29,33.19,33.29,37529.16117253271,16.2226,16.2324,16.1836,16.2324,37529.1612
2006-05-17 11:20:00,33.29,33.3,33.21,33.23,24140.37934881834,16.2324,16.2373,16.1934,16.2031,24140.3793
2006-05-17 11:25:00,33.25,33.26,32.99,33.0,55482.30043614971,16.2129,16.2178,16.0861,16.091,55482.3004
2006-05-17 11:30:00,32.98,33.0,32.92,32.94,27284.714474084594,16.0812,16.091,16.052,16.0617,27284.7145
2006-05-17 11:35:00,32.94,33.04,32.93,33.02,30124.759103357337,16.0617,16.1105,16.0568,16.1007,30124.7591
2006-05-17 11:40:00,33.02,33.2,33.02,33.2,40977.78679379248,16.1007,16.1885,16.1007,16.1885,40977.7868
2006-05-17 11:45:00,33.21,33.27,33.15,33.16,70088.24424383811,16.1934,16.2226,16.1641,16.169,70088.2442
2006-05-17 11:50:00,33.17,33.19,33.12,33.13,15721.67562633127,16.1739,16.1836,16.1495,16.1544,15721.6756
2006-05-17 11:55:00,33.13,33.19,33.13,33.17,13287.351658383202,16.1544,16.1836,16.1544,16.1739,13287.3517
2006-05-17 12:00:00,33.17,33.17,33.12,33.15,9940.15620245461,16.1739,16.1739,16.1495,16.1641,9940.1562
2006-05-17 12:05:00,33.15,33.17,33.15,33.17,18257.42975961051,16.1641,16.1739,16.1641,16.1739,18257.4298
2006-05-17 12:10:00,33.14,33.18,33.14,33.18,11765.89917841566,16.1592,16.1787,16.1592,16.1787,11765.8992
2006-05-17 12:15:00,33.18,33.21,33.17,33.19,9635.865706461102,16.1787,16.1934,16.1739,16.1836,9635.8657
2006-05-17 12:20:00,33.18,33.2,33.16,33.17,12273.050005071507,16.1787,16.1885,16.169,16.1739,12273.05
2006-05-17 12:25:00,33.16,33.16,33.1,33.11,16735.977279642964,16.169,16.169,16.1397,16.1446,16735.9773
2006-05-17 12:30:00,33.12,33.17,33.12,33.17,11157.318186428643,16.1495,16.1739,16.1495,16.1739,11157.3182
2006-05-17 12:35:00,33.18,33.23,33.17,33.23,17344.558271629983,16.1787,16.2031,16.1739,16.2031,17344.5583
2006-05-17 12:40:00,33.21,33.22,33.21,33.21,14707.373973019576,16.1934,16.1982,16.1934,16.1934,14707.374
2006-05-17 12:45:00,33.21,33.21,33.14,33.15,6390.100415863678,16.1934,16.1934,16.1592,16.1641,6390.1004
2006-05-17 12:50:00,33.15,33.15,33.08,33.08,6795.821077188356,16.1641,16.1641,16.13,16.13,6795.8211
2006-05-17 12:55:00,33.09,33.12,33.09,33.12,11157.318186428643,16.1349,16.1495,16.1349,16.1495,11157.3182
2006-05-17 13:00:00,33.12,33.21,33.12,33.13,9027.284714474084,16.1495,16.1934,16.1495,16.1544,9027.2847
2006-05-17 13:05:00,33.11,33.13,33.09,33.1,18866.010751597525,16.1446,16.1544,16.1349,16.1397,18866.0108
2006-05-17 13:10:00,33.1,33.11,33.02,33.03,15620.245461000102,16.1397,16.1446,16.1007,16.1056,15620.2455
2006-05-17 13:15:00,33.01,33.01,32.92,32.94,12070.18967440917,16.0959,16.0959,16.052,16.0617,12070.1897
2006-05-17 13:20:00,32.94,33.0,32.94,32.96,11867.329343746833,16.0617,16.091,16.0617,16.0715,11867.3293
2006-05-17 13:25:00,32.96,32.98,32.88,32.9,13693.07231970788,16.0715,16.0812,16.0325,16.0422,13693.0723
2006-05-17 13:30:00,32.9,32.91,32.87,32.89,15924.53595699361,16.0422,16.0471,16.0276,16.0373,15924.536
2006-05-17 13:35:00,32.89,32.92,32.88,32.9,27284.714474084594,16.0373,16.052,16.0325,16.0422,27284.7145
2006-05-17 13:40:00,32.91,32.96,32.88,32.95,18155.99959427934,16.0471,16.0715,16.0325,16.0666,18155.9996
2006-05-17 13:45:00,32.94,32.99,32.91,32.99,41484.93762044832,16.0617,16.0861,16.0471,16.0861,41484.9376
2006-05-17 13:50:00,32.98,33.08,32.98,33.03,21807.48554620144,16.0812,16.13,16.0812,16.1056,21807.4855
2006-05-17 13:55:00,33.04,33.06,32.98,32.99,14403.083477026068,16.1105,16.1202,16.0812,16.0861,14403.0835
2006-05-17 14:00:00,32.98,33.03,32.94,33.01,17141.697940967642,16.0812,16.1056,16.0617,16.0959,17141.6979
2006-05-17 14:05:00,33.01,33.01,32.94,32.95,11360.178517090982,16.0959,16.0959,16.0617,16.0666,11360.1785
2006-05-17 14:10:00,32.95,32.95,32.86,32.89,30327.61943401968,16.0666,16.0666,16.0227,16.0373,30327.6194
2006-05-17 14:15:00,32.89,32.9,32.83,32.86,19474.59174358454,16.0373,16.0422,16.0081,16.0227,19474.5917
2006-05-17 14:20:00,32.86,32.86,32.8,32.8,22111.77604219495,16.0227,16.0227,15.9935,15.9935,22111.776
2006-05-17 14:25:00,32.81,32.82,32.78,32.79,14200.223146363727,15.9983,16.0032,15.9837,15.9886,14200.2231
2006-05-17 14:30:00,32.78,32.81,32.78,32.79,20286.033066233897,15.9837,15.9983,15.9837,15.9886,20286.0331
2006-05-17 14:35:00,32.8,32.81,32.75,32.78,36717.71984988335,15.9935,15.9983,15.9691,15.9837,36717.7198
2006-05-17 14:40:00,32.78,32.79,32.76,32.77,33573.3847246171,15.9837,15.9886,15.974,15.9788,33573.3847
2006-05-17 14:45:00,32.75,32.75,32.64,32.64,56699.46242012375,15.9691,15.9691,15.9154,15.9154,56699.4624
2006-05-17 14:50:00,32.64,32.66,32.61,32.63,33776.24505527944,15.9154,15.9252,15.9008,15.9106,33776.2451
2006-05-17 14:55:00,32.65,32.71,32.65,32.65,18460.290090272847,15.9203,15.9496,15.9203,15.9203,18460.2901
2006-05-17 15:00:00,32.65,32.66,32.62,32.64,31139.06075666904,15.9203,15.9252,15.9057,15.9154,31139.0608
2006-05-17 15:05:00,32.65,32.82,32.65,32.81,37326.300841870376,15.9203,16.0032,15.9203,15.9983,37326.3008
2006-05-17 15:10:00,32.82,32.82,32.73,32.74,16837.407444974135,16.0032,16.0032,15.9593,15.9642,16837.4074
2006-05-17 15:15:00,32.74,32.76,32.73,32.74,30124.759103357337,15.9642,15.974,15.9593,15.9642,30124.7591
2006-05-17 15:20:00,32.75,32.81,32.72,32.81,49396.49051627954,15.9691,15.9983,15.9544,15.9983,49396.4905
2006-05-17 15:25:00,32.81,32.84,32.75,32.76,29617.60827670149,15.9983,16.013,15.9691,15.974,29617.6083
2006-05-17 15:30:00,32.77,32.77,32.72,32.75,45136.423572370426,15.9788,15.9788,15.9544,15.9691,45136.4236
2006-05-17 15:35:00,32.75,32.85,32.75,32.85,31240.490922000205,15.9691,16.0178,15.9691,16.0178,31240.4909
2006-05-17 15:40:00,32.85,32.9,32.85,32.9,29921.898772695,16.0178,16.0422,16.0178,16.0422,29921.8988
2006-05-17 15:45:00,32.91,32.92,32.88,32.9,63393.85333198093,16.0471,16.052,16.0325,16.0422,63393.8533
2006-05-17 15:50:00,32.9,32.9,32.83,32.83,83679.88639821483,16.0422,16.0422,16.0081,16.0081,83679.8864
2006-05-17 15:55:00,32.83,32.84,32.83,32.83,100618.72400852012,16.0081,16.013,16.0081,16.0081,100618.724
2006-05-18 09:30:00,32.98,33.09,32.88,33.09,44629.272745714574,16.0812,16.1349,16.0325,16.1349,44629.2727
2006-05-18 09:35:00,33.01,33.13,32.94,33.03,73029.71903844204,16.0959,16.1544,16.0617,16.1056,73029.719
2006-05-18 09:40:00,32.97,33.02,32.92,33.0,40369.20580180546,16.0763,16.1007,16.052,16.091,40369.2058
2006-05-18 09:45:00,32.98,33.01,32.88,32.88,25763.26199411705,16.0812,16.0959,16.0325,16.0325,25763.262
2006-05-18 09:50:00,32.89,32.89,32.81,32.86,52642.255806876965,16.0373,16.0373,15.9983,16.0227,52642.2558
2006-05-18 09:55:00,32.86,32.88,32.75,32.82,40774.92646313013,16.0227,16.0325,15.9691,16.0032,40774.9265
2006-05-18 10:00:00,32.82,32.9,32.81,32.86,22923.217364844302,16.0032,16.0422,15.9983,16.0227,22923.2174
2006-05-18 10:05:00,32.84,32.92,32.84,32.91,53047.97646820165,16.013,16.052,16.013,16.0471,53047.9765
2006-05-18 10:10:00,32.92,32.95,32.88,32.89,7201.541738513034,16.052,16.0666,16.0325,16.0373,7201.5417
2006-05-18 10:15:00,32.83,32.85,32.8,32.8,20793.183892889745,16.0081,16.0178,15.9935,15.9935,20793.1839
2006-05-18 10:20:00,32.8,32.9,32.8,32.86,25864.69215944822,15.9935,16.0422,15.9935,16.0227,25864.6922
2006-05-18 10:25:00,32.87,32.89,32.82,32.86,21604.6252155391,16.0276,16.0373,16.0032,16.0227,21604.6252
2006-05-18 10:30:00,32.87,32.88,32.83,32.83,9331.575210467594,16.0276,16.0325,16.0081,16.0081,9331.5752
2006-05-18 10:35:00,32.84,32.85,32.82,32.85,20590.323562227408,16.013,16.0178,16.0032,16.0178,20590.3236
2006-05-18 10:40:00,32.85,32.86,32.83,32.83,114616.08682422152,16.0178,16.0227,16.0081,16.0081,114616.0868
2006-05-18 10:45:00,32.83,32.93,32.83,32.89,125570.54467998784,16.0081,16.0568,16.0081,16.0373,125570.5447
2006-05-18 10:50:00,32.87,32.88,32.84,32.84,77086.92565168881,16.0276,16.0325,16.013,16.013,77086.9257
2006-05-18 10:55:00,32.85,32.88,32.84,32.84,9838.72603712344,16.0178,16.0325,16.013,16.013,9838.726
2006-05-18 11:00:00,32.85,32.85,32.83,32.84,11563.038847753322,16.0178,16.0178,16.0081,16.013,11563.0388
2006-05-18 11:05:00,32.83,32.85,32.83,32.85,42194.948777766505,16.0081,16.0178,16.0081,16.0178,42194.9488
2006-05-18 11:10:00,32.85,32.86,32.83,32.84,51120.80332690942,16.0178,16.0227,16.0081,16.013,51120.8033
2006-05-18 11:15:00,32.84,32.86,32.84,32.84,31950.50207931839,16.013,16.0227,16.013,16.013,31950.5021
2006-05-18 11:20:00,32.84,32.86,32.84,32.86,8418.703722487067,16.013,16.0227,16.013,16.0227,8418.7037
2006-05-18 11:25:00,32.84,32.94,32.84,32.93,14605.943807688407,16.013,16.0617,16.013,16.0568,14605.9438
2006-05-18 11:30:00,32.93,32.99,32.93,32.95,7100.1115731818645,16.0568,16.0861,16.0568,16.0666,7100.1116
2006-05-18 11:35:00,32.97,32.97,32.84,32.85,9331.575210467594,16.0763,16.0763,16.013,16.0178,9331.5752
2006-05-18 11:40:00,32.85,32.88,32.84,32.87,8520.133887818238,16.0178,16.0325,16.013,16.0276,8520.1339
2006-05-18 11:45:00,32.85,32.87,32.84,32.84,37630.59133786388,16.0178,16.0276,16.013,16.013,37630.5913
2006-05-18 11:50:00,32.85,32.85,32.84,32.84,10447.307029110458,16.0178,16.0178,16.013,16.013,10447.307
2006-05-18 11:55:00,32.84,32.85,32.84,32.84,14808.804138350746,16.013,16.0178,16.013,16.013,14808.8041
2006-05-18 12:00:00,32.85,32.87,32.84,32.87,39152.04381783142,16.0178,16.0276,16.013,16.0276,39152.0438
2006-05-18 12:05:00,32.86,32.93,32.85,32.92,10143.016533116948,16.0227,16.0568,16.0178,16.052,10143.0165
2006-05-18 12:10:00,32.92,32.93,32.91,32.93,9635.865706461102,16.052,16.0568,16.0471,16.0568,9635.8657
2006-05-18 12:15:00,32.92,32.94,32.84,32.84,8520.133887818238,16.052,16.0617,16.013,16.013,8520.1339
2006-05-18 12:20:00,32.84,32.85,32.84,32.84,26473.27315143524,16.013,16.0178,16.013,16.013,26473.2732
2006-05-18 12:25:00,32.83,32.86,32.81,32.86,8114.413226493559,16.0081,16.0227,15.9983,16.0227,8114.4132
2006-05-18 12:30:00,32.87,32.89,32.87,32.89,3854.346282584441,16.0276,16.0373,16.0276,16.0373,3854.3463
2006-05-18 12:35:00,32.9,32.93,32.85,32.87,16228.826452987118,16.0422,16.0568,16.0178,16.0276,16228.8265
2006-05-18 12:40:00,32.87,32.87,32.84,32.84,3042.9049599350847,16.0276,16.0276,16.013,16.013,3042.905
2006-05-18 12:45:00,32.85,32.85,32.84,32.85,56090.88142813673,16.0178,16.0178,16.013,16.0178,56090.8814
2006-05-18 12:50:00,32.85,32.88,32.85,32.88,6491.530581194847,16.0178,16.0325,16.0178,16.0325,6491.5306
2006-05-18 12:55:00,32.87,32.89,32.87,32.87,18764.580586266355,16.0276,16.0373,16.0276,16.0276,18764.5806
2006-05-18 13:00:00,32.88,32.88,32.85,32.87,7607.262399837712,16.0325,16.0325,16.0178,16.0276,7607.2624
2006-05-18 13:05:00,32.89,32.89,32.86,32.86,5477.228927883152,16.0373,16.0373,16.0227,16.0227,5477.2289
2006-05-18 13:10:00,32.86,32.87,32.84,32.84,5578.659093214322,16.0227,16.0276,16.013,16.013,5578.6591
2006-05-18 13:15:00,32.85,32.86,32.84,32.85,8520.133887818238,16.0178,16.0227,16.013,16.0178,8520.1339
2006-05-18 13:20:00,32.85,32.85,32.84,32.85,4868.647935896135,16.0178,16.0178,16.013,16.0178,4868.6479
2006-05-18 13:25:00,32.85,32.85,32.83,32.85,11055.888021097477,16.0178,16.0178,16.0081,16.0178,11055.888
2006-05-18 13:30:00,32.86,32.86,32.85,32.85,14200.223146363727,16.0227,16.0227,16.0178,16.0178,14200.2231
2006-05-18 13:35:00,32.86,32.87,32.84,32.87,25357.54133279237,16.0227,16.0276,16.013,16.0276,25357.5413
2006-05-18 13:40:00,32.87,32.87,32.84,32.86,20691.75372755857,16.0276,16.0276,16.013,16.0227,20691.7537
2006-05-18 13:45:00,32.87,32.88,32.85,32.85,43817.83142306522,16.0276,16.0325,16.0178,16.0178,43817.8314
2006-05-18 13:50:00,32.85,32.85,32.84,32.84,8824.424383811745,16.0178,16.0178,16.013,16.013,8824.4244
2006-05-18 13:55:00,32.85,32.85,32.84,32.85,18764.580586266355,16.0178,16.0178,16.013,16.0178,18764.5806
2006-05-18 14:00:00,32.85,32.85,32.83,32.84,32964.803732630084,16.0178,16.0178,16.0081,16.013,32964.8037
2006-05-18 14:05:00,32.85,32.86,32.83,32.83,6288.670250532508,16.0178,16.0227,16.0081,16.0081,6288.6703
2006-05-18 14:10:00,32.83,32.84,32.81,32.83,26676.13348209757,16.0081,16.013,15.9983,16.0081,26676.1335
2006-05-18 14:15:00,32.83,32.85,32.83,32.85,29516.17811137032,16.0081,16.0178,16.0081,16.0178,29516.1781
2006-05-18 14:20:00,32.85,32.89,32.84,32.88,8520.133887818238,16.0178,16.0373,16.013,16.0325,8520.1339
2006-05-18 14:25:00,32.86,32.89,32.84,32.84,7404.402069175373,16.0227,16.0373,16.013,16.013,7404.4021
2006-05-18 14:30:00,32.85,32.86,32.84,32.86,33269.094228623595,16.0178,16.0227,16.013,16.0227,33269.0942
2006-05-18 14:35:00,32.87,32.91,32.87,32.91,6085.809919870169,16.0276,16.0471,16.0276,16.0471,6085.8099
2006-05-18 14:40:00,32.89,32.89,32.84,32.84,6085.809919870169,16.0373,16.0373,16.013,16.013,6085.8099
2006-05-18 14:45:00,32.85,32.85,32.84,32.84,3854.346282584441,16.0178,16.0178,16.013,16.013,3854.3463
2006-05-18 14:50:00,32.85,32.85,32.84,32.85,24444.669844811848,16.0178,16.0178,16.013,16.0178,24444.6698
2006-05-18 14:55:00,32.84,32.85,32.84,32.85,18866.010751597525,16.013,16.0178,16.013,16.0178,18866.0108
2006-05-18 15:00:00,32.85,32.85,32.82,32.82,15721.67562633127,16.0178,16.0178,16.0032,16.0032,15721.6756
2006-05-18 15:05:00,32.82,32.82,32.79,32.79,2130.0334719545594,16.0032,16.0032,15.9886,15.9886,2130.0335
2006-05-18 15:10:00,32.78,32.78,32.71,32.71,12881.630997058524,15.9837,15.9837,15.9496,15.9496,12881.631
2006-05-18 15:15:00,32.71,32.71,32.62,32.63,6592.960746526017,15.9496,15.9496,15.9057,15.9106,6592.9607
2006-05-18 15:20:00,32.62,32.62,32.54,32.58,46657.87605233797,15.9057,15.9057,15.8667,15.8862,46657.8761
2006-05-18 15:25:00,32.59,32.59,32.55,32.57,33269.094228623595,15.8911,15.8911,15.8716,15.8813,33269.0942
2006-05-18 15:30:00,32.57,32.59,32.54,32.55,31443.35125266254,15.8813,15.8911,15.8667,15.8716,31443.3513
2006-05-18 15:35:00,32.55,32.56,32.51,32.53,33877.67522061061,15.8716,15.8764,15.8521,15.8618,33877.6752
2006-05-18 15:40:00,32.53,32.55,32.51,32.52,53352.26696419515,15.8618,15.8716,15.8521,15.8569,53352.267
2006-05-18 15:45:00,32.53,32.53,32.48,32.51,70088.24424383811,15.8618,15.8618,15.8374,15.8521,70088.2442
2006-05-18 15:50:00,32.51,32.53,32.49,32.53,47773.60787098083,15.8521,15.8618,15.8423,15.8618,47773.6079
2006-05-18 15:55:00,32.54,32.56,32.53,32.54,83477.02606755249,15.8667,15.8764,15.8618,15.8667,83477.0261
2006-05-19 09:30:00,32.93,33.13,32.93,33.13,330053.75798762555,16.0568,16.1544,16.0568,16.1544,330053.758
2006-05-19 09:35:00,33.14,33.26,33.01,33.25,48990.76985495487,16.1592,16.2178,16.0959,16.2129,48990.7699
2006-05-19 09:40:00,33.24,33.28,33.07,33.08,66741.04878790953,16.208,16.2275,16.1251,16.13,66741.0488
2006-05-19 09:45:00,33.04,33.1,33.04,33.05,33979.10538594178,16.1105,16.1397,16.1105,16.1154,33979.1054
2006-05-19 09:50:00,33.05,33.05,33.02,33.02,31849.07191398722,16.1154,16.1154,16.1007,16.1007,31849.0719
2006-05-19 09:55:00,33.02,33.18,33.01,33.18,75159.75251039659,16.1007,16.1787,16.0959,16.1787,75159.7525
2006-05-19 10:00:00,33.18,33.18,33.03,33.03,31139.06075666904,16.1787,16.1787,16.1056,16.1056,31139.0608
2006-05-19 10:05:00,33.03,33.06,33.0,33.05,28299.016127396288,16.1056,16.1202,16.091,16.1154,28299.0161
2006-05-19 10:10:00,33.05,33.07,33.04,33.05,40673.49629779896,16.1154,16.1251,16.1105,16.1154,40673.4963
2006-05-19 10:15:00,33.05,33.12,33.05,33.06,16634.547114311797,16.1154,16.1495,16.1154,16.1202,16634.5471
2006-05-19 10:20:00,33.08,33.12,33.05,33.08,21604.6252155391,16.13,16.1495,16.1154,16.13,21604.6252
2006-05-19 10:25:00,33.08,33.09,33.07,33.07,22111.77604219495,16.13,16.1349,16.1251,16.1251,22111.776
2006-05-19 10:30:00,33.08,33.23,33.08,33.23,36210.56902322751,16.13,16.2031,16.13,16.2031,36210.569
2006-05-19 10:35:00,33.21,33.36,33.21,33.32,52236.53514555229,16.1934,16.2665,16.1934,16.247,52236.5351
2006-05-19 10:40:00,33.33,33.35,33.28,33.33,52743.685972208135,16.2519,16.2616,16.2275,16.2519,52743.686
2006-05-19 10:45:00,33.3,33.32,33.27,33.3,19880.31240490922,16.2373,16.247,16.2226,16.2373,19880.3124
2006-05-19 10:50:00,33.29,33.31,33.24,33.24,26473.27315143524,16.2324,16.2421,16.208,16.208,26473.2732
2006-05-19 10:55:00,33.24,33.25,33.2,33.25,21198.904554214423,16.208,16.2129,16.1885,16.2129,21198.9046
2006-05-19 11:00:00,33.25,33.27,33.21,33.25,12678.770666396187,16.2129,16.2226,16.1934,16.2129,12678.7707
2006-05-19 11:05:00,33.24,33.26,33.21,33.21,22517.496703519628,16.208,16.2178,16.1934,16.1934,22517.4967
2006-05-19 11:10:00,33.2,33.22,33.03,33.08,159549.6500659296,16.1885,16.1982,16.1056,16.13,159549.6501
2006-05-19 11:15:00,33.08,33.16,33.05,33.1,53555.12729485749,16.13,16.169,16.1154,16.1397,53555.1273
2006-05-19 11:20:00,33.1,33.19,33.1,33.15,33471.95455928593,16.1397,16.1836,16.1397,16.1641,33471.9546
2006-05-19 11:25:00,33.15,33.18,33.11,33.15,53555.12729485749,16.1641,16.1787,16.1446,16.1641,53555.1273
2006-05-19 11:30:00,33.13,33.18,33.13,33.15,31646.211583324883,16.1544,16.1787,16.1544,16.1641,31646.2116
2006-05-19 11:35:00,33.15,33.17,33.1,33.16,69682.52358251344,16.1641,16.1739,16.1397,16.169,69682.5236
2006-05-19 11:40:00,33.16,33.18,33.11,33.16,21300.3347195456,16.169,16.1787,16.1446,16.169,21300.3347
2006-05-19 11:45:00,33.16,33.2,33.16,33.19,45745.00456435744,16.169,16.1885,16.169,16.1836,45745.0046
2006-05-19 11:50:00,33.19,33.19,33.14,33.14,24241.809514149507,16.1836,16.1836,16.1592,16.1592,24241.8095
2006-05-19 11:55:00,33.14,33.21,33.12,33.2,15417.385130337763,16.1592,16.1934,16.1495,16.1885,15417.3851
2006-05-19 12:00:00,33.21,33.26,33.21,33.26,25661.83182878588,16.1934,16.2178,16.1934,16.2178,25661.8318
2006-05-19 12:05:00,33.26,33.31,33.25,33.3,76884.06532102647,16.2178,16.2421,16.2129,16.2373,76884.0653
2006-05-19 12:10:00,33.29,33.47,33.29,33.44,69581.09341718227,16.2324,16.3202,16.2324,16.3055,69581.0934
2006-05-19 12:15:00,33.44,33.45,33.38,33.41,197788.8223957805,16.3055,16.3104,16.2763,16.2909,197788.8224
2006-05-19 12:20:00,33.4,33.41,33.32,33.33,15417.385130337763,16.286,16.2909,16.247,16.2519,15417.3851
2006-05-19 12:25:00,33.31,33.31,33.29,33.3,7708.692565168882,16.2421,16.2421,16.2324,16.2373,7708.6926
2006-05-19 12:30:00,33.29,33.35,33.26,33.27,26270.412820772897,16.2324,16.2616,16.2178,16.2226,26270.4128
2006-05-19 12:35:00,33.27,33.29,33.26,33.29,40774.92646313013,16.2226,16.2324,16.2178,16.2324,40774.9265
2006-05-19 12:40:00,33.28,33.4,33.27,33.4,62075.26118267573,16.2275,16.286,16.2226,16.286,62075.2612
2006-05-19 12:45:00,33.38,33.4,33.36,33.37,56496.602089461405,16.2763,16.286,16.2665,16.2714,56496.6021
2006-05-19 12:50:00,33.37,33.4,33.37,33.4,10650.167359772797,16.2714,16.286,16.2714,16.286,10650.1674
2006-05-19 12:55:00,33.4,33.42,33.39,33.4,30023.32893802617,16.286,16.2958,16.2811,16.286,30023.3289
2006-05-19 13:00:00,33.4,33.49,33.39,33.47,24140.37934881834,16.286,16.3299,16.2811,16.3202,24140.3793
2006-05-19 13:05:00,33.49,33.55,33.49,33.5,63292.423166649765,16.3299,16.3592,16.3299,16.3348,63292.4232
2006-05-19 13:10:00,33.5,33.55,33.48,33.55,33066.233897961254,16.3348,16.3592,16.325,16.3592,33066.2339
2006-05-19 13:15:00,33.57,33.62,33.56,33.62,20387.463231565067,16.3689,16.3933,16.364,16.3933,20387.4632
2006-05-19 13:20:00,33.62,33.66,33.6,33.66,15315.954965006593,16.3933,16.4128,16.3835,16.4128,15315.955
2006-05-19 13:25:00,33.66,33.68,33.65,33.66,20793.183892889745,16.4128,16.4225,16.4079,16.4128,20793.1839
2006-05-19 13:30:00,33.66,33.67,33.59,33.59,34283.395881935285,16.4128,16.4177,16.3787,16.3787,34283.3959
2006-05-19 13:35:00,33.58,33.59,33.51,33.55,33674.81488994827,16.3738,16.3787,16.3397,16.3592,33674.8149
2006-05-19 13:40:00,33.53,33.54,33.47,33.49,26574.703316766405,16.3494,16.3543,16.3202,16.3299,26574.7033
2006-05-19 13:45:00,33.52,33.58,33.49,33.58,37123.44051120804,16.3445,16.3738,16.3299,16.3738,37123.4405
2006-05-19 13:50:00,33.6,33.7,33.59,33.65,36007.70869256517,16.3835,16.4323,16.3787,16.4079,36007.7087
2006-05-19 13:55:00,33.64,33.74,33.62,33.74,35196.26736991581,16.403,16.4518,16.3933,16.4518,35196.2674
2006-05-19 14:00:00,33.73,33.75,33.65,33.65,37326.300841870376,16.4469,16.4567,16.4079,16.4079,37326.3008
2006-05-19 14:05:00,33.65,33.66,33.63,33.63,34486.256212597626,16.4079,16.4128,16.3982,16.3982,34486.2562
2006-05-19 14:10:00,33.63,33.63,33.51,33.53,61263.81986002637,16.3982,16.3982,16.3397,16.3494,61263.8199
2006-05-19 14:15:00,33.52,33.53,33.51,33.52,18460.290090272847,16.3445,16.3494,16.3397,16.3445,18460.2901
2006-05-19 14:20:00,33.52,33.53,33.47,33.52,57510.9037427731,16.3445,16.3494,16.3202,16.3445,57510.9037
2006-05-19 14:25:00,33.51,33.53,33.51,33.53,8317.273557155899,16.3397,16.3494,16.3397,16.3494,8317.2736
2006-05-19 14:30:00,33.53,33.53,33.39,33.39,23024.64753017548,16.3494,16.3494,16.2811,16.2811,23024.6475
2006-05-19 14:35:00,33.37,33.43,33.37,33.4,15721.67562633127,16.2714,16.3006,16.2714,16.286,15721.6756
2006-05-19 14:40:00,33.4,33.4,33.37,33.38,13287.351658383202,16.286,16.286,16.2714,16.2763,13287.3517
2006-05-19 14:45:00,33.37,33.38,33.36,33.37,49295.06035094837,16.2714,16.2763,16.2665,16.2714,49295.0604
2006-05-19 14:50:00,33.37,33.37,33.25,33.25,31443.35125266254,16.2714,16.2714,16.2129,16.2129,31443.3513
2006-05-19 14:55:00,33.24,33.24,33.2,33.21,18358.85992494168,16.208,16.208,16.1885,16.1934,18358.8599
2006-05-19 15:00:00,33.19,33.21,33.18,33.21,20793.183892889745,16.1836,16.1934,16.1787,16.1934,20793.1839
2006-05-19 15:05:00,33.21,33.21,33.19,33.21,15518.815295668932,16.1934,16.1934,16.1836,16.1934,15518.8153
2006-05-19 15:10:00,33.21,33.21,33.07,33.08,12070.18967440917,16.1934,16.1934,16.1251,16.13,12070.1897
2006-05-19 15:15:00,33.07,33.11,33.02,33.1,41484.93762044832,16.1251,16.1446,16.1007,16.1397,41484.9376
2006-05-19 15:20:00,33.11,33.12,33.08,33.08,26371.842986104068,16.1446,16.1495,16.13,16.13,26371.843
2006-05-19 15:25:00,33.09,33.13,33.06,33.13,27690.435135409272,16.1349,16.1544,16.1202,16.1544,27690.4351
2006-05-19 15:30:00,33.12,33.14,33.08,33.09,23024.64753017548,16.1495,16.1592,16.13,16.1349,23024.6475
2006-05-19 15:35:00,33.09,33.1,33.06,33.09,18967.440916928696,16.1349,16.1397,16.1202,16.1349,18967.4409
2006-05-19 15:40:00,33.08,33.17,33.08,33.17,20691.75372755857,16.13,16.1739,16.13,16.1739,20691.7537
2006-05-19 15:45:00,33.18,33.29,33.18,33.24,39557.7644791561,16.1787,16.2324,16.1787,16.208,39557.7645
2006-05-19 15:50:00,33.24,33.27,33.24,33.26,44832.13307637692,16.208,16.2226,16.208,16.2178,44832.1331
2006-05-19 15:55:00,33.26,33.28,33.22,33.22,96358.65706461102,16.2178,16.2275,16.1982,16.1982,96358.6571
2006-05-22 09:30:00,33.16,33.17,32.86,32.86,38746.32315650675,16.169,16.1739,16.0227,16.0227,38746.3232
2006-05-22 09:35:00,32.87,33.22,32.86,33.03,40977.78679379248,16.0276,16.1982,16.0227,16.1056,40977.7868
2006-05-22 09:40:00,33.03,33.04,32.92,32.92,22517.496703519628,16.1056,16.1105,16.052,16.052,22517.4967
2006-05-22 09:45:00,32.93,32.99,32.87,32.96,35094.83720458464,16.0568,16.0861,16.0276,16.0715,35094.8372
2006-05-22 09:50:00,32.95,33.11,32.89,32.97,40369.20580180546,16.0666,16.1446,16.0373,16.0763,40369.2058
2006-05-22 09:55:00,32.97,32.98,32.86,32.86,10447.307029110458,16.0763,16.0812,16.0227,16.0227,10447.307
2006-05-22 10:00:00,32.86,32.87,32.78,32.78,59843.79754539,16.0227,16.0276,15.9837,15.9837,59843.7975
2006-05-22 10:05:00,32.79,32.88,32.77,32.77,48686.47935896136,15.9886,16.0325,15.9788,15.9788,48686.4794
2006-05-22 10:10:00,32.77,32.77,32.73,32.74,22213.20620752612,15.9788,15.9788,15.9593,15.9642,22213.2062
2006-05-22 10:15:00,32.75,32.75,32.71,32.73,17040.267775636476,15.9691,15.9691,15.9496,15.9593,17040.2678
2006-05-22 10:20:00,32.73,32.82,32.73,32.81,30023.32893802617,15.9593,16.0032,15.9593,15.9983,30023.3289
2006-05-22 10:25:00,32.81,32.85,32.78,32.84,26270.412820772897,15.9983,16.0178,15.9837,16.013,26270.4128
2006-05-22 10:30:00,32.83,32.92,32.82,32.91,60858.0991987017,16.0081,16.052,16.0032,16.0471,60858.0992
2006-05-22 10:35:00,32.9,32.93,32.86,32.86,26473.27315143524,16.0422,16.0568,16.0227,16.0227,26473.2732
2006-05-22 10:40:00,32.86,32.93,32.86,32.89,24748.960340805355,16.0227,16.0568,16.0227,16.0373,24748.9603
2006-05-22 10:45:00,32.89,32.93,32.89,32.91,40166.34547114312,16.0373,16.0568,16.0373,16.0471,40166.3455
2006-05-22 10:50:00,32.9,32.98,32.88,32.95,30834.770260675527,16.0422,16.0812,16.0325,16.0666,30834.7703
2006-05-22 10:55:00,32.97,32.98,32.91,32.91,21807.48554620144,16.0763,16.0812,16.0471,16.0471,21807.4855
2006-05-22 11:00:00,32.9,32.9,32.86,32.86,14605.943807688407,16.0422,16.0422,16.0227,16.0227,14605.9438
2006-05-22 11:05:00,32.86,32.9,32.84,32.84,50816.51283091591,16.0227,16.0422,16.013,16.013,50816.5128
2006-05-22 11:10:00,32.84,32.84,32.74,32.78,62176.6913480069,16.013,16.013,15.9642,15.9837,62176.6913
2006-05-22 11:15:00,32.76,32.8,32.74,32.77,35906.278527234,15.974,15.9935,15.9642,15.9788,35906.2785
2006-05-22 11:20:00,32.77,32.82,32.76,32.8,24546.10001014301,15.9788,16.0032,15.974,15.9935,24546.1
2006-05-22 11:25:00,32.81,32.82,32.77,32.78,22821.78719951313,15.9983,16.0032,15.9788,15.9837,22821.7872
2006-05-22 11:30:00,32.79,32.89,32.77,32.86,24343.23967948068,15.9886,16.0373,15.9788,16.0227,24343.2397
2006-05-22 11:35:00,32.86,32.86,32.75,32.75,30429.04959935085,16.0227,16.0227,15.9691,15.9691,30429.0496
2006-05-22 11:40:00,32.75,32.76,32.67,32.67,21807.48554620144,15.9691,15.974,15.9301,15.9301,21807.4855
2006-05-22 11:45:00,32.67,32.67,32.58,32.58,12070.18967440917,15.9301,15.9301,15.8862,15.8862,12070.1897
2006-05-22 11:50:00,32.59,32.6,32.53,32.57,41079.216959123645,15.8911,15.8959,15.8618,15.8813,41079.217
2006-05-22 11:55:00,32.56,32.92,32.56,32.82,38644.89299117558,15.8764,16.052,15.8764,16.0032,38644.893
2006-05-22 12:00:00,32.82,32.89,32.78,32.89,25763.26199411705,16.0032,16.0373,15.9837,16.0373,25763.262
2006-05-22 12:05:00,32.9,33.0,32.9,33.0,41079.216959123645,16.0422,16.091,16.0422,16.091,41079.217
2006-05-22 12:10:00,33.01,33.04,32.93,32.94,25458.97149812354,16.0959,16.1105,16.0568,16.0617,25458.9715
2006-05-22 12:15:00,32.94,33.01,32.92,32.97,27994.72563140278,16.0617,16.0959,16.052,16.0763,27994.7256
2006-05-22 12:20:00,32.98,32.98,32.9,32.93,29719.03844203266,16.0812,16.0812,16.0422,16.0568,29719.0384
2006-05-22 12:25:00,32.93,32.94,32.87,32.93,37224.870676539205,16.0568,16.0617,16.0276,16.0568,37224.8707
2006-05-22 12:30:00,32.92,32.93,32.82,32.85,42600.66943909119,16.052,16.0568,16.0032,16.0178,42600.6694
2006-05-22 12:35:00,32.84,32.85,32.82,32.83,16533.116948980627,16.013,16.0178,16.0032,16.0081,16533.1169
2006-05-22 12:40:00,32.82,32.85,32.81,32.84,14707.373973019576,16.0032,16.0178,15.9983,16.013,14707.374
2006-05-22 12:45:00,32.84,32.91,32.83,32.83,23734.658687493666,16.013,16.0471,16.0081,16.0081,23734.6587
2006-05-22 12:50:00,32.84,32.89,32.83,32.87,14301.653311694898,16.013,16.0373,16.0081,16.0276,14301.6533
2006-05-22 12:55:00,32.86,32.86,32.77,32.77,20793.183892889745,16.0227,16.0227,15.9788,15.9788,20793.1839
2006-05-22 13:00:00,32.77,32.83,32.75,32.82,20083.17273557156,15.9788,16.0081,15.9691,16.0032,20083.1727
2006-05-22 13:05:00,32.8,32.83,32.79,32.8,9433.005375798764,15.9935,16.0081,15.9886,15.9935,9433.0054
2006-05-22 13:10:00,32.79,32.84,32.79,32.82,12374.480170402678,15.9886,16.013,15.9886,16.0032,12374.4802
2006-05-22 13:15:00,32.81,32.83,32.8,32.8,6390.100415863678,15.9983,16.0081,15.9935,15.9935,6390.1004
2006-05-22 13:20:00,32.79,32.88,32.78,32.86,10853.027690435136,15.9886,16.0325,15.9837,16.0227,10853.0277
2006-05-22 13:25:00,32.84,32.89,32.83,32.89,16735.977279642964,16.013,16.0373,16.0081,16.0373,16735.9773
2006-05-22 13:30:00,32.89,32.91,32.85,32.85,14200.223146363727,16.0373,16.0471,16.0178,16.0178,14200.2231
2006-05-22 13:35:00,32.86,32.86,32.81,32.84,19068.871082259862,16.0227,16.0227,15.9983,16.013,19068.8711
2006-05-22 13:40:00,32.84,32.84,32.77,32.8,16837.407444974135,16.013,16.013,15.9788,15.9935,16837.4074
2006-05-22 13:45:00,32.8,32.82,32.78,32.78,11055.888021097477,15.9935,16.0032,15.9837,15.9837,11055.888
2006-05-22 13:50:00,32.78,32.8,32.76,32.78,22111.77604219495,15.9837,15.9935,15.974,15.9837,22111.776
2006-05-22 13:55:00,32.78,32.8,32.77,32.78,8722.994218480577,15.9837,15.9935,15.9788,15.9837,8722.9942
2006-05-22 14:00:00,32.79,32.79,32.7,32.7,10954.457855766304,15.9886,15.9886,15.9447,15.9447,10954.4579
2006-05-22 14:05:00,32.66,32.67,32.62,32.64,13997.36281570139,15.9252,15.9301,15.9057,15.9154,13997.3628
2006-05-22 14:10:00,32.65,32.83,32.65,32.83,29313.31778070798,15.9203,16.0081,15.9203,16.0081,29313.3178
2006-05-22 14:15:00,32.82,32.92,32.82,32.89,25256.111167461204,16.0032,16.052,16.0032,16.0373,25256.1112
2006-05-22 14:20:00,32.89,32.89,32.78,32.83,12070.18967440917,16.0373,16.0373,15.9837,16.0081,12070.1897
2006-05-22 14:25:00,32.82,32.89,32.82,32.87,15620.245461000102,16.0032,16.0373,16.0032,16.0276,15620.2455
2006-05-22 14:30:00,32.89,32.9,32.84,32.86,22923.217364844302,16.0373,16.0422,16.013,16.0227,22923.2174
2006-05-22 14:35:00,32.85,32.88,32.85,32.86,13490.21198904554,16.0178,16.0325,16.0178,16.0227,13490.212
2006-05-22 14:40:00,32.84,32.84,32.78,32.78,16025.96612232478,16.013,16.013,15.9837,15.9837,16025.9661
2006-05-22 14:45:00,32.79,32.8,32.78,32.78,7201.541738513034,15.9886,15.9935,15.9837,15.9837,7201.5417
2006-05-22 14:50:00,32.8,32.81,32.78,32.79,11157.318186428643,15.9935,15.9983,15.9837,15.9886,11157.3182
2006-05-22 14:55:00,32.8,32.8,32.78,32.8,13185.921493052034,15.9935,15.9935,15.9837,15.9935,13185.9215
2006-05-22 15:00:00,32.8,32.86,32.79,32.86,16634.547114311797,15.9935,16.0227,15.9886,16.0227,16634.5471
2006-05-22 15:05:00,32.86,32.99,32.86,32.98,21503.19505020793,16.0227,16.0861,16.0227,16.0812,21503.1951
2006-05-22 15:10:00,32.99,33.03,32.97,32.99,28197.58596206512,16.0861,16.1056,16.0763,16.0861,28197.586
2006-05-22 15:15:00,32.99,33.05,32.99,33.02,18764.580586266355,16.0861,16.1154,16.0861,16.1007,18764.5806
2006-05-22 15:20:00,33.03,33.12,33.03,33.1,29211.88761537681,16.1056,16.1495,16.1056,16.1397,29211.8876
2006-05-22 15:25:00,33.1,33.18,33.1,33.16,26473.27315143524,16.1397,16.1787,16.1397,16.169,26473.2732
2006-05-22 15:30:00,33.17,33.21,33.14,33.2,39456.33431382493,16.1739,16.1934,16.1592,16.1885,39456.3343
2006-05-22 15:35:00,33.21,33.21,33.16,33.17,35399.12770057815,16.1934,16.1934,16.169,16.1739,35399.1277
2006-05-22 15:40:00,33.18,33.18,33.1,33.1,42093.518612435335,16.1787,16.1787,16.1397,16.1397,42093.5186
2006-05-22 15:45:00,33.09,33.11,33.05,33.06,28806.166954052136,16.1349,16.1446,16.1154,16.1202,28806.167
2006-05-22 15:50:00,33.05,33.06,33.03,33.03,36210.56902322751,16.1154,16.1202,16.1056,16.1056,36210.569
2006-05-22 15:55:00,33.03,33.04,32.98,32.99,50309.36200426007,16.1056,16.1105,16.0812,16.0861,50309.362
2006-05-23 09:30:00,33.14,33.37,33.14,33.37,79724.10995029921,16.1592,16.2714,16.1592,16.2714,79724.11
2006-05-23 09:35:00,33.37,33.51,33.32,33.5,43310.68059640937,16.2714,16.3397,16.247,16.3348,43310.6806
2006-05-23 09:40:00,33.51,33.79,33.49,33.69,59438.07688406532,16.3397,16.4762,16.3299,16.4274,59438.0769
2006-05-23 09:45:00,33.69,33.7,33.52,33.53,50106.501673597726,16.4274,16.4323,16.3445,16.3494,50106.5017
2006-05-23 09:50:00,33.53,33.53,33.39,33.42,16634.547114311797,16.3494,16.3494,16.2811,16.2958,16634.5471
2006-05-23 09:55:00,33.43,33.43,33.3,33.3,13490.21198904554,16.3006,16.3006,16.2373,16.2373,13490.212
2006-05-23 10:00:00,33.3,33.34,33.24,33.26,17750.27893295466,16.2373,16.2568,16.208,16.2178,17750.2789
2006-05-23 10:05:00,33.26,33.32,33.26,33.3,14200.223146363727,16.2178,16.247,16.2178,16.2373,14200.2231
2006-05-23 10:10:00,33.29,33.34,33.25,33.33,29820.46860736383,16.2324,16.2568,16.2129,16.2519,29820.4686
2006-05-23 10:15:00,33.33,33.36,33.29,33.29,44730.702911045744,16.2519,16.2665,16.2324,16.2324,44730.7029
2006-05-23 10:20:00,33.29,33.3,33.21,33.23,18866.010751597525,16.2324,16.2373,16.1934,16.2031,18866.0108
2006-05-23 10:25:00,33.23,33.26,33.21,33.22,15011.664469013083,16.2031,16.2178,16.1934,16.1982,15011.6645
2006-05-23 10:30:00,33.22,33.25,33.21,33.21,15315.954965006593,16.1982,16.2129,16.1934,16.1934,15315.955
2006-05-23 10:35:00,33.21,33.24,33.16,33.18,17445.988436961154,16.1934,16.208,16.169,16.1787,17445.9884
2006-05-23 10:40:00,33.18,33.2,33.18,33.18,4970.078101227305,16.1787,16.1885,16.1787,16.1787,4970.0781
2006-05-23 10:45:00,33.18,33.18,33.04,33.07,16634.547114311797,16.1787,16.1787,16.1105,16.1251,16634.5471
2006-05-23 10:50:00,33.08,33.09,33.04,33.04,11664.469013084492,16.13,16.1349,16.1105,16.1105,11664.469
2006-05-23 10:55:00,33.06,33.06,33.01,33.01,12374.480170402678,16.1202,16.1202,16.0959,16.0959,12374.4802
2006-05-23 11:00:00,33.02,33.07,33.02,33.04,8824.424383811745,16.1007,16.1251,16.1007,16.1105,8824.4244
2006-05-23 11:05:00,33.04,33.05,32.92,32.92,22618.926868850795,16.1105,16.1154,16.052,16.052,22618.9269
2006-05-23 11:10:00,32.9,32.95,32.83,32.84,32964.803732630084,16.0422,16.0666,16.0081,16.013,32964.8037
2006-05-23 11:15:00,32.85,32.88,32.8,32.88,46353.58555634446,16.0178,16.0325,15.9935,16.0325,46353.5856
2006-05-23 11:20:00,32.88,32.88,32.78,32.83,16735.977279642964,16.0325,16.0325,15.9837,16.0081,16735.9773
2006-05-23 11:25:00,32.83,32.85,32.79,32.79,25458.97149812354,16.0081,16.0178,15.9886,15.9886,25458.9715
2006-05-23 11:30:00,32.78,32.84,32.78,32.82,20286.033066233897,15.9837,16.013,15.9837,16.0032,20286.0331
2006-05-23 11:35:00,32.83,32.92,32.82,32.89,44324.98224972107,16.0081,16.052,16.0032,16.0373,44324.9822
2006-05-23 11:40:00,32.91,32.93,32.88,32.93,8114.413226493559,16.0471,16.0568,16.0325,16.0568,8114.4132
2006-05-23 11:45:00,32.93,32.93,32.89,32.9,4665.787605233797,16.0568,16.0568,16.0373,16.0422,4665.7876
2006-05-23 11:50:00,32.9,32.92,32.83,32.84,9737.29587179227,16.0422,16.052,16.0081,16.013,9737.2959
2006-05-23 11:55:00,32.83,32.85,32.83,32.83,7404.402069175373,16.0081,16.0178,16.0081,16.0081,7404.4021
2006-05-23 12:00:00,32.82,32.83,32.74,32.75,5477.228927883152,16.0032,16.0081,15.9642,15.9691,5477.2289
2006-05-23 12:05:00,32.74,32.74,32.69,32.73,32964.803732630084,15.9642,15.9642,15.9398,15.9593,32964.8037
2006-05-23 12:10:00,32.72,32.72,32.69,32.7,13490.21198904554,15.9544,15.9544,15.9398,15.9447,13490.212
2006-05-23 12:15:00,32.69,32.69,32.67,32.68,9331.575210467594,15.9398,15.9398,15.9301,15.9349,9331.5752
2006-05-23 12:20:00,32.67,32.7,32.65,32.65,14605.943807688407,15.9301,15.9447,15.9203,15.9203,14605.9438
2006-05-23 12:25:00,32.65,32.68,32.63,32.66,9128.714879805257,15.9203,15.9349,15.9106,15.9252,9128.7149
2006-05-23 12:30:00,32.66,32.68,32.66,32.68,13287.351658383202,15.9252,15.9349,15.9252,15.9349,13287.3517
2006-05-23 12:35:00,32.68,32.75,32.67,32.75,13794.502485039053,15.9349,15.9691,15.9301,15.9691,13794.5025
2006-05-23 12:40:00,32.77,32.81,32.75,32.81,6897.2512425195255,15.9788,15.9983,15.9691,15.9983,6897.2512
2006-05-23 12:45:00,32.79,32.83,32.79,32.83,7302.971903844204,15.9886,16.0081,15.9886,16.0081,7302.9719
2006-05-23 12:50:00,32.83,32.84,32.83,32.84,10143.016533116948,16.0081,16.013,16.0081,16.013,10143.0165
2006-05-23 12:55:00,32.85,32.86,32.81,32.84,8418.703722487067,16.0178,16.0227,15.9983,16.013,8418.7037
2006-05-23 13:00:00,32.82,32.83,32.78,32.8,25864.69215944822,16.0032,16.0081,15.9837,15.9935,25864.6922
2006-05-23 13:05:00,32.81,32.81,32.74,32.75,19576.02190891571,15.9983,15.9983,15.9642,15.9691,19576.0219
2006-05-23 13:10:00,32.75,32.76,32.72,32.76,42397.809108428846,15.9691,15.974,15.9544,15.974,42397.8091
2006-05-23 13:15:00,32.76,32.78,32.75,32.78,11055.888021097477,15.974,15.9837,15.9691,15.9837,11055.888
2006-05-23 13:20:00,32.76,32.77,32.76,32.76,5375.798762551983,15.974,15.9788,15.974,15.974,5375.7988
2006-05-23 13:25:00,32.77,32.78,32.77,32.77,8114.413226493559,15.9788,15.9837,15.9788,15.9788,8114.4132
2006-05-23 13:30:00,32.77,32.78,32.76,32.77,22923.217364844302,15.9788,15.9837,15.974,15.9788,22923.2174
2006-05-23 13:35:00,32.77,32.78,32.75,32.75,28501.87645805863,15.9788,15.9837,15.9691,15.9691,28501.8765
2006-05-23 13:40:00,32.76,32.77,32.71,32.71,35297.69753524698,15.974,15.9788,15.9496,15.9496,35297.6975
2006-05-23 13:45:00,32.71,32.73,32.71,32.73,11563.038847753322,15.9496,15.9593,15.9496,15.9593,11563.0388
2006-05-23 13:50:00,32.74,32.76,32.72,32.72,9838.72603712344,15.9642,15.974,15.9544,15.9544,9838.726
2006-05-23 13:55:00,32.73,32.74,32.71,32.73,9635.865706461102,15.9593,15.9642,15.9496,15.9593,9635.8657
2006-05-23 14:00:00,32.74,32.77,32.73,32.77,12780.200831727356,15.9642,15.9788,15.9593,15.9788,12780.2008
2006-05-23 14:05:00,32.77,32.77,32.72,32.74,16330.256618318288,15.9788,15.9788,15.9544,15.9642,16330.2566
2006-05-23 14:10:00,32.74,32.76,32.72,32.74,12273.050005071507,15.9642,15.974,15.9544,15.9642,12273.05
2006-05-23 14:15:00,32.74,32.75,32.72,32.72,57815.194238766606,15.9642,15.9691,15.9544,15.9544,57815.1942
2006-05-23 14:20:00,32.73,32.73,32.71,32.73,13287.351658383202,15.9593,15.9593,15.9496,15.9593,13287.3517
2006-05-23 14:25:00,32.74,32.78,32.74,32.78,11867.329343746833,15.9642,15.9837,15.9642,15.9837,11867.3293
2006-05-23 14:30:00,32.78,32.83,32.77,32.81,23024.64753017548,15.9837,16.0081,15.9788,15.9983,23024.6475
2006-05-23 14:35:00,32.82,32.83,32.78,32.78,9534.435541129931,16.0032,16.0081,15.9837,15.9837,9534.4355
2006-05-23 14:40:00,32.77,32.77,32.72,32.77,10244.44669844812,15.9788,15.9788,15.9544,15.9788,10244.4467
2006-05-23 14:45:00,32.77,32.77,32.68,32.68,16735.977279642964,15.9788,15.9788,15.9349,15.9349,16735.9773
2006-05-23 14:50:00,32.68,32.68,32.59,32.6,24140.37934881834,15.9349,15.9349,15.8911,15.8959,24140.3793
2006-05-23 14:55:00,32.58,32.61,32.57,32.59,17851.70909828583,15.8862,15.9008,15.8813,15.8911,17851.7091
2006-05-23 15:00:00,32.61,32.64,32.55,32.57,44629.272745714574,15.9008,15.9154,15.8716,15.8813,44629.2727
2006-05-23 15:05:00,32.57,32.7,32.57,32.7,22314.636372857287,15.8813,15.9447,15.8813,15.9447,22314.6364
2006-05-23 15:10:00,32.7,32.78,32.7,32.77,123643.3715386956,15.9447,15.9837,15.9447,15.9788,123643.3715
2006-05-23 15:15:00,32.77,32.77,32.74,32.76,15721.67562633127,15.9788,15.9788,15.9642,15.974,15721.6756
2006-05-23 15:20:00,32.76,32.77,32.69,32.7,41079.216959123645,15.974,15.9788,15.9398,15.9447,41079.217
2006-05-23 15:25:00,32.7,32.71,32.66,32.68,32153.362409980728,15.9447,15.9496,15.9252,15.9349,32153.3624
2006-05-23 15:30:00,32.68,32.68,32.62,32.64,37833.45166852622,15.9349,15.9349,15.9057,15.9154,37833.4517
2006-05-23 15:35:00,32.64,32.65,32.56,32.56,50106.501673597726,15.9154,15.9203,15.8764,15.8764,50106.5017
2006-05-23 15:40:00,32.57,32.57,32.5,32.5,69783.95374784461,15.8813,15.8813,15.8472,15.8472,69783.9537
2006-05-23 15:45:00,32.5,32.51,32.44,32.45,56800.89258545492,15.8472,15.8521,15.8179,15.8228,56800.8926
2006-05-23 15:50:00,32.45,32.48,32.44,32.44,149203.77320215033,15.8228,15.8374,15.8179,15.8179,149203.7732
2006-05-23 15:55:00,32.44,32.44,32.39,32.4,59843.79754539,15.8179,15.8179,15.7935,15.7984,59843.7975
2006-05-24 09:30:00,32.41,32.41,32.24,32.24,22416.066538188457,15.8033,15.8033,15.7204,15.7204,22416.0665
2006-05-24 09:35:00,32.25,32.31,32.22,32.31,53960.847956182166,15.7253,15.7545,15.7106,15.7545,53960.848
2006-05-24 09:40:00,32.3,32.3,32.17,32.21,41484.93762044832,15.7497,15.7497,15.6863,15.7058,41484.9376
2006-05-24 09:45:00,32.21,32.27,32.15,32.26,75058.32234506542,15.7058,15.735,15.6765,15.7301,75058.3223
2006-05-24 09:50:00,32.27,32.33,32.2,32.2,34384.826047266455,15.735,15.7643,15.7009,15.7009,34384.826
2006-05-24 09:55:00,32.21,32.22,32.16,32.17,50917.94299624708,15.7058,15.7106,15.6814,15.6863,50917.943
2006-05-24 10:00:00,32.18,32.19,32.13,32.18,71406.83639314333,15.6911,15.696,15.6668,15.6911,71406.8364
2006-05-24 10:05:00,32.17,32.3,32.11,32.29,53453.69712952632,15.6863,15.7497,15.657,15.7448,53453.6971
2006-05-24 10:10:00,32.28,32.29,32.16,32.16,30327.61943401968,15.7399,15.7448,15.6814,15.6814,30327.6194
2006-05-24 10:15:00,32.16,32.17,32.12,32.16,53757.98762551983,15.6814,15.6863,15.6619,15.6814,53757.9876
2006-05-24 10:20:00,32.15,32.24,32.15,32.19,38239.172329850895,15.6765,15.7204,15.6765,15.696,38239.1723
2006-05-24 10:25:00,32.22,32.33,32.22,32.29,29516.17811137032,15.7106,15.7643,15.7106,15.7448,29516.1781
2006-05-24 10:30:00,32.29,32.29,32.19,32.22,26067.55249011056,15.7448,15.7448,15.696,15.7106,26067.5525
2006-05-24 10:35:00,32.21,32.37,32.21,32.31,44020.69175372756,15.7058,15.7838,15.7058,15.7545,44020.6918
2006-05-24 10:40:00,32.31,32.34,32.29,32.31,40876.3566284613,15.7545,15.7692,15.7448,15.7545,40876.3566
2006-05-24 10:45:00,32.31,32.32,32.28,32.28,21807.48554620144,15.7545,15.7594,15.7399,15.7399,21807.4855
2006-05-24 10:50:00,32.28,32.29,32.24,32.28,25154.68100213004,15.7399,15.7448,15.7204,15.7399,25154.681
2006-05-24 10:55:00,32.28,32.29,32.14,32.14,32863.37356729891,15.7399,15.7448,15.6716,15.6716,32863.3736
2006-05-24 11:00:00,32.15,32.15,32.03,32.04,55583.73060148088,15.6765,15.6765,15.618,15.6229,55583.7306
2006-05-24 11:05:00,32.04,32.17,32.04,32.14,47875.038036312,15.6229,15.6863,15.6229,15.6716,47875.038
2006-05-24 11:10:00,32.15,32.18,32.12,32.18,110457.45004564358,15.6765,15.6911,15.6619,15.6911,110457.45
2006-05-24 11:15:00,32.19,32.23,32.07,32.07,20793.183892889745,15.696,15.7155,15.6375,15.6375,20793.1839
2006-05-24 11:20:00,32.07,32.08,31.97,32.0,33776.24505527944,15.6375,15.6424,15.5887,15.6034,33776.2451
2006-05-24 11:25:00,32.0,32.0,31.88,31.93,38746.32315650675,15.6034,15.6034,15.5449,15.5692,38746.3232
2006-05-24 11:30:00,31.91,31.92,31.81,31.82,41484.93762044832,15.5595,15.5644,15.5107,15.5156,41484.9376
2006-05-24 11:35:00,31.82,31.94,31.81,31.94,33877.67522061061,15.5156,15.5741,15.5107,15.5741,33877.6752
2006-05-24 11:40:00,31.91,31.96,31.89,31.95,21503.19505020793,15.5595,15.5839,15.5497,15.579,21503.1951
2006-05-24 11:45:00,31.95,31.96,31.91,31.91,87939.95334212395,15.579,15.5839,15.5595,15.5595,87939.9533
2006-05-24 11:50:00,31.9,31.92,31.89,31.92,13591.642154376712,15.5546,15.5644,15.5497,15.5644,13591.6422
2006-05-24 11:55:00,31.94,32.01,31.92,31.92,25053.250836798863,15.5741,15.6082,15.5644,15.5644,25053.2508
2006-05-24 12:00:00,31.92,31.92,31.81,31.81,26270.412820772897,15.5644,15.5644,15.5107,15.5107,26270.4128
2006-05-24 12:05:00,31.81,31.84,31.8,31.82,32051.93224464956,15.5107,15.5254,15.5059,15.5156,32051.9322
2006-05-24 12:10:00,31.81,31.88,31.81,31.83,13084.491327720863,15.5107,15.5449,15.5107,15.5205,13084.4913
2006-05-24 12:15:00,31.83,31.86,31.81,31.82,13591.642154376712,15.5205,15.5351,15.5107,15.5156,13591.6422
2006-05-24 12:20:00,31.81,31.82,31.75,31.75,43614.97109240288,15.5107,15.5156,15.4815,15.4815,43614.9711
2006-05-24 12:25:00,31.75,31.76,31.57,31.57,348006.89725124254,15.4815,15.4863,15.3937,15.3937,348006.8973
2006-05-24 12:30:00,31.57,31.57,31.54,31.56,83679.88639821483,15.3937,15.3937,15.3791,15.3888,83679.8864
2006-05-24 12:35:00,31.55,31.59,31.55,31.58,54163.70828684451,15.3839,15.4035,15.3839,15.3986,54163.7083
2006-05-24 12:40:00,31.59,31.63,31.56,31.58,53149.40663353281,15.4035,15.423,15.3888,15.3986,53149.4066
2006-05-24 12:45:00,31.58,31.65,31.56,31.65,40876.3566284613,15.3986,15.4327,15.3888,15.4327,40876.3566
2006-05-24 12:50:00,31.67,31.78,31.65,31.75,21198.904554214423,15.4425,15.4961,15.4327,15.4815,21198.9046
2006-05-24 12:55:00,31.74,31.75,31.6,31.6,61365.25002535754,15.4766,15.4815,15.4083,15.4083,61365.25
2006-05-24 13:00:00,31.6,31.62,31.53,31.61,29617.60827670149,15.4083,15.4181,15.3742,15.4132,29617.6083
2006-05-24 13:05:00,31.62,31.71,31.61,31.71,35601.98803124049,15.4181,15.462,15.4132,15.462,35601.988
2006-05-24 13:10:00,31.71,31.75,31.7,31.71,14707.373973019576,15.462,15.4815,15.4571,15.462,14707.374
2006-05-24 13:15:00,31.71,31.75,31.62,31.66,50410.79216959124,15.462,15.4815,15.4181,15.4376,50410.7922
2006-05-24 13:20:00,31.67,31.75,31.66,31.68,15011.664469013083,15.4425,15.4815,15.4376,15.4473,15011.6645
2006-05-24 13:25:00,31.7,31.72,31.65,31.66,25256.111167461204,15.4571,15.4668,15.4327,15.4376,25256.1112
2006-05-24 13:30:00,31.66,31.69,31.64,31.66,27183.284308753424,15.4376,15.4522,15.4278,15.4376,27183.2843
2006-05-24 13:35:00,31.66,31.78,31.65,31.76,25053.250836798863,15.4376,15.4961,15.4327,15.4863,25053.2508
2006-05-24 13:40:00,31.76,31.8,31.66,31.79,30124.759103357337,15.4863,15.5059,15.4376,15.501,30124.7591
2006-05-24 13:45:00,31.79,31.87,31.7,31.83,38949.18348716908,15.501,15.54,15.4571,15.5205,38949.1835
2006-05-24 13:50:00,31.81,31.85,31.81,31.85,60148.08804138351,15.5107,15.5302,15.5107,15.5302,60148.088
2006-05-24 13:55:00,31.84,31.91,31.8,31.82,24038.94918348717,15.5254,15.5595,15.5059,15.5156,24038.9492
2006-05-24 14:00:00,31.82,31.91,31.81,31.85,13084.491327720863,15.5156,15.5595,15.5107,15.5302,13084.4913
2006-05-24 14:05:00,31.88,31.88,31.81,31.81,23126.077695506643,15.5449,15.5449,15.5107,15.5107,23126.0777
2006-05-24 14:10:00,31.81,31.83,31.78,31.83,23328.938026168984,15.5107,15.5205,15.4961,15.5205,23328.938
2006-05-24 14:15:00,31.84,31.95,31.83,31.95,124759.10335733848,15.5254,15.579,15.5205,15.579,124759.1034
2006-05-24 14:20:00,31.94,31.94,31.89,31.91,21198.904554214423,15.5741,15.5741,15.5497,15.5595,21198.9046
2006-05-24 14:25:00,31.89,31.9,31.84,31.87,40470.63596713663,15.5497,15.5546,15.5254,15.54,40470.636
2006-05-24 14:30:00,31.88,31.9,31.84,31.86,37427.73100720154,15.5449,15.5546,15.5254,15.5351,37427.731
2006-05-24 14:35:00,31.85,31.89,31.83,31.89,106907.39425905264,15.5302,15.5497,15.5205,15.5497,106907.3943
2006-05-24 14:40:00,31.88,31.89,31.88,31.88,20286.033066233897,15.5449,15.5497,15.5449,15.5449,20286.0331
2006-05-24 14:45:00,31.88,31.93,31.88,31.93,72623.99837711736,15.5449,15.5692,15.5449,15.5692,72623.9984
2006-05-24 14:50:00,31.91,31.93,31.84,31.86,25458.97149812354,15.5595,15.5692,15.5254,15.5351,25458.9715
2006-05-24 14:55:00,31.84,31.84,31.72,31.8,38137.742164519725,15.5254,15.5254,15.4668,15.5059,38137.7422
2006-05-24 15:00:00,31.8,31.85,31.79,31.81,30834.770260675527,15.5059,15.5302,15.501,15.5107,30834.7703
2006-05-24 15:05:00,31.81,31.87,31.78,31.83,32660.513236636576,15.5107,15.54,15.4961,15.5205,32660.5132
2006-05-24 15:10:00,31.83,31.83,31.75,31.76,24647.530175474185,15.5205,15.5205,15.4815,15.4863,24647.5302
2006-05-24 15:15:00,31.76,31.81,31.74,31.78,40977.78679379248,15.4863,15.5107,15.4766,15.4961,40977.7868
2006-05-24 15:20:00,31.79,31.79,31.73,31.75,36616.28968455218,15.501,15.501,15.4717,15.4815,36616.2897
2006-05-24 15:25:00,31.76,31.79,31.72,31.72,21300.3347195456,15.4863,15.501,15.4668,15.4668,21300.3347
2006-05-24 15:30:00,31.72,31.76,31.72,31.72,47976.46820164317,15.4668,15.4863,15.4668,15.4668,47976.4682
2006-05-24 15:35:00,31.72,31.8,31.71,31.77,95750.076072624,15.4668,15.5059,15.462,15.4912,95750.0761
2006-05-24 15:40:00,31.8,32.01,31.78,32.01,69682.52358251344,15.5059,15.6082,15.4961,15.6082,69682.5236
2006-05-24 15:45:00,32.02,32.04,31.96,32.02,59032.35622274064,15.6131,15.6229,15.5839,15.6131,59032.3562
2006-05-24 15:50:00,32.01,32.09,31.99,31.99,68161.0711025459,15.6082,15.6473,15.5985,15.5985,68161.0711
2006-05-24 15:55:00,31.99,32.0,31.92,31.94,57815.194238766606,15.5985,15.6034,15.5644,15.5741,57815.1942
2006-05-25 09:30:00,32.21,32.29,32.18,32.29,36920.580180545694,15.7058,15.7448,15.6911,15.7448,36920.5802
2006-05-25 09:35:00,32.3,32.39,32.18,32.18,23227.507860837813,15.7497,15.7935,15.6911,15.6911,23227.5079
2006-05-25 09:40:00,32.22,32.28,32.17,32.23,40267.77563647429,15.7106,15.7399,15.6863,15.7155,40267.7756
2006-05-25 09:45:00,32.23,32.46,32.23,32.43,32254.79257531189,15.7155,15.8277,15.7155,15.813,32254.7926
2006-05-25 09:50:00,32.38,32.49,32.36,32.42,63799.57399330561,15.7887,15.8423,15.7789,15.8082,63799.574
2006-05-25 09:55:00,32.42,32.49,32.34,32.45,35500.55786590932,15.8082,15.8423,15.7692,15.8228,35500.5579
2006-05-25 10:00:00,32.45,32.48,32.31,32.39,27081.854143422253,15.8228,15.8374,15.7545,15.7935,27081.8541
2006-05-25 10:05:00,32.38,32.38,32.28,32.28,20793.183892889745,15.7887,15.7887,15.7399,15.7399,20793.1839
2006-05-25 10:10:00,32.28,32.31,32.23,32.3,15417.385130337763,15.7399,15.7545,15.7155,15.7497,15417.3851
2006-05-25 10:15:00,32.29,32.34,32.21,32.22,26676.13348209757,15.7448,15.7692,15.7058,15.7106,26676.1335
2006-05-25 10:20:00,32.22,32.28,32.22,32.25,29921.898772695,15.7106,15.7399,15.7106,15.7253,29921.8988
2006-05-25 10:25:00,32.26,32.4,32.26,32.37,17141.697940967642,15.7301,15.7984,15.7301,15.7838,17141.6979
2006-05-25 10:30:00,32.37,32.4,32.36,32.36,10853.027690435136,15.7838,15.7984,15.7789,15.7789,10853.0277
2006-05-25 10:35:00,32.35,32.37,32.33,32.37,24647.530175474185,15.774,15.7838,15.7643,15.7838,24647.5302
2006-05-25 10:40:00,32.37,32.41,32.37,32.41,18257.42975961051,15.7838,15.8033,15.7838,15.8033,18257.4298
2006-05-25 10:45:00,32.41,32.42,32.4,32.41,9027.284714474084,15.8033,15.8082,15.7984,15.8033,9027.2847
2006-05-25 10:50:00,32.4,32.5,32.4,32.48,38949.18348716908,15.7984,15.8472,15.7984,15.8374,38949.1835
2006-05-25 10:55:00,32.47,32.49,32.44,32.45,8722.994218480577,15.8325,15.8423,15.8179,15.8228,8722.9942
2006-05-25 11:00:00,32.43,32.45,32.41,32.43,13693.07231970788,15.813,15.8228,15.8033,15.813,13693.0723
2006-05-25 11:05:00,32.44,32.44,32.43,32.44,7201.541738513034,15.8179,15.8179,15.813,15.8179,7201.5417
2006-05-25 11:10:00,32.44,32.44,32.39,32.39,26371.842986104068,15.8179,15.8179,15.7935,15.7935,26371.843
2006-05-25 11:15:00,32.38,32.42,32.36,32.42,15924.53595699361,15.7887,15.8082,15.7789,15.8082,15924.536
2006-05-25 11:20:00,32.43,32.45,32.42,32.43,20488.89339689624,15.813,15.8228,15.8082,15.813,20488.8934
2006-05-25 11:25:00,32.43,32.49,32.43,32.48,11867.329343746833,15.813,15.8423,15.813,15.8374,11867.3293
2006-05-25 11:30:00,32.47,32.53,32.47,32.51,16431.686783649457,15.8325,15.8618,15.8325,15.8521,16431.6868
2006-05-25 11:35:00,32.51,32.53,32.51,32.53,10345.876863779287,15.8521,15.8618,15.8521,15.8618,10345.8769
2006-05-25 11:40:00,32.53,32.55,32.52,32.55,23430.36819150015,15.8618,15.8716,15.8569,15.8716,23430.3682
2006-05-25 11:45:00,32.55,32.55,32.52,32.53,14403.083477026068,15.8716,15.8716,15.8569,15.8618,14403.0835
2006-05-25 11:50:00,32.54,32.54,32.52,32.52,8520.133887818238,15.8667,15.8667,15.8569,15.8569,8520.1339
2006-05-25 11:55:00,32.53,32.58,32.52,32.58,18155.99959427934,15.8618,15.8862,15.8569,15.8862,18155.9996
2006-05-25 12:00:00,32.58,32.58,32.53,32.53,16330.256618318288,15.8862,15.8862,15.8618,15.8618,16330.2566
2006-05-25 12:05:00,32.53,32.55,32.51,32.53,48483.61902829901,15.8618,15.8716,15.8521,15.8618,48483.619
2006-05-25 12:10:00,32.54,32.55,32.5,32.5,81955.57358758495,15.8667,15.8716,15.8472,15.8472,81955.5736
2006-05-25 12:15:00,32.5,32.51,32.48,32.51,15518.815295668932,15.8472,15.8521,15.8374,15.8521,15518.8153
2006-05-25 12:20:00,32.5,32.52,32.48,32.5,10650.167359772797,15.8472,15.8569,15.8374,15.8472,10650.1674
2006-05-25 12:25:00,32.51,32.51,32.46,32.46,8621.564053149406,15.8521,15.8521,15.8277,15.8277,8621.5641
2006-05-25 12:30:00,32.46,32.47,32.41,32.42,8722.994218480577,15.8277,15.8325,15.8033,15.8082,8722.9942
2006-05-25 12:35:00,32.42,32.42,32.38,32.39,7708.692565168882,15.8082,15.8082,15.7887,15.7935,7708.6926
2006-05-25 12:40:00,32.39,32.4,32.37,32.4,22010.34587686378,15.7935,15.7984,15.7838,15.7984,22010.3459
2006-05-25 12:45:00,32.4,32.41,32.39,32.39,16025.96612232478,15.7984,15.8033,15.7935,15.7935,16025.9661
2006-05-25 12:50:00,32.4,32.4,32.39,32.4,10954.457855766304,15.7984,15.7984,15.7935,15.7984,10954.4579
2006-05-25 12:55:00,32.4,32.41,32.39,32.4,10853.027690435136,15.7984,15.8033,15.7935,15.7984,10853.0277
2006-05-25 13:00:00,32.41,32.42,32.39,32.41,15214.524799675424,15.8033,15.8082,15.7935,15.8033,15214.5248
2006-05-25 13:05:00,32.41,32.41,32.36,32.37,17953.139263617,15.8033,15.8033,15.7789,15.7838,17953.1393
2006-05-25 13:10:00,32.37,32.38,32.36,32.37,7404.402069175373,15.7838,15.7887,15.7789,15.7838,7404.4021
2006-05-25 13:15:00,32.37,32.38,32.34,32.35,7708.692565168882,15.7838,15.7887,15.7692,15.774,7708.6926
2006-05-25 13:20:00,32.35,32.35,32.33,32.33,6592.960746526017,15.774,15.774,15.7643,15.7643,6592.9607
2006-05-25 13:25:00,32.33,32.34,32.33,32.34,5578.659093214322,15.7643,15.7692,15.7643,15.7692,5578.6591
2006-05-25 13:30:00,32.34,32.4,32.34,32.4,16938.837610305305,15.7692,15.7984,15.7692,15.7984,16938.8376
2006-05-25 13:35:00,32.39,32.42,32.39,32.42,15417.385130337763,15.7935,15.8082,15.7935,15.8082,15417.3851
2006-05-25 13:40:00,32.41,32.46,32.41,32.46,12273.050005071507,15.8033,15.8277,15.8033,15.8277,12273.05
2006-05-25 13:45:00,32.46,32.49,32.45,32.49,12780.200831727356,15.8277,15.8423,15.8228,15.8423,12780.2008
2006-05-25 13:50:00,32.48,32.51,32.48,32.49,15011.664469013083,15.8374,15.8521,15.8374,15.8423,15011.6645
2006-05-25 13:55:00,32.5,32.5,32.48,32.5,26270.412820772897,15.8472,15.8472,15.8374,15.8472,26270.4128
2006-05-25 14:00:00,32.5,32.51,32.49,32.51,5680.089258545491,15.8472,15.8521,15.8423,15.8521,5680.0893
2006-05-25 14:05:00,32.51,32.53,32.5,32.53,9230.145045136424,15.8521,15.8618,15.8472,15.8618,9230.145
2006-05-25 14:10:00,32.53,32.53,32.49,32.49,8824.424383811745,15.8618,15.8618,15.8423,15.8423,8824.4244
2006-05-25 14:15:00,32.5,32.59,32.5,32.55,17445.988436961154,15.8472,15.8911,15.8472,15.8716,17445.9884
2006-05-25 14:20:00,32.56,32.57,32.56,32.56,9838.72603712344,15.8764,15.8813,15.8764,15.8764,9838.726
2006-05-25 14:25:00,32.57,32.66,32.56,32.62,72522.56821178619,15.8813,15.9252,15.8764,15.9057,72522.5682
2006-05-25 14:30:00,32.62,32.62,32.6,32.6,6897.2512425195255,15.9057,15.9057,15.8959,15.8959,6897.2512
2006-05-25 14:35:00,32.61,32.61,32.53,32.55,272948.5749061771,15.9008,15.9008,15.8618,15.8716,272948.5749
2006-05-25 14:40:00,32.54,32.58,32.53,32.58,78405.51780099401,15.8667,15.8862,15.8618,15.8862,78405.5178
2006-05-25 14:45:00,32.56,32.56,32.54,32.54,8012.983061162389,15.8764,15.8764,15.8667,15.8667,8012.9831
2006-05-25 14:50:00,32.53,32.55,32.51,32.52,23633.22852216249,15.8618,15.8716,15.8521,15.8569,23633.2285
2006-05-25 14:55:00,32.51,32.51,32.48,32.49,7404.402069175373,15.8521,15.8521,15.8374,15.8423,7404.4021
2006-05-25 15:00:00,32.49,32.51,32.49,32.5,30733.34009534436,15.8423,15.8521,15.8423,15.8472,30733.3401
2006-05-25 15:05:00,32.49,32.53,32.47,32.51,306116.2389694695,15.8423,15.8618,15.8325,15.8521,306116.239
2006-05-25 15:10:00,32.51,32.55,32.51,32.55,28096.15579673395,15.8521,15.8716,15.8521,15.8716,28096.1558
2006-05-25 15:15:00,32.54,32.55,32.53,32.55,11765.89917841566,15.8667,15.8716,15.8618,15.8716,11765.8992
2006-05-25 15:20:00,32.55,32.55,32.53,32.53,115630.3884775332,15.8716,15.8716,15.8618,15.8618,115630.3885
2006-05-25 15:25:00,32.53,32.54,32.51,32.51,43412.11076174054,15.8618,15.8667,15.8521,15.8521,43412.1108
2006-05-25 15:30:00,32.51,32.54,32.51,32.51,33066.233897961254,15.8521,15.8667,15.8521,15.8521,33066.2339
2006-05-25 15:35:00,32.51,32.51,32.49,32.51,37123.44051120804,15.8521,15.8521,15.8423,15.8521,37123.4405
2006-05-25 15:40:00,32.52,32.54,32.51,32.53,23430.36819150015,15.8569,15.8667,15.8521,15.8618,23430.3682
2006-05-25 15:45:00,32.53,32.57,32.53,32.56,37224.870676539205,15.8618,15.8813,15.8618,15.8764,37224.8707
2006-05-25 15:50:00,32.56,32.56,32.54,32.55,59945.22771072117,15.8764,15.8764,15.8667,15.8716,59945.2277
2006-05-25 15:55:00,32.55,32.61,32.54,32.59,52135.10498022112,15.8716,15.9008,15.8667,15.8911,52135.105
2006-05-26 09:35:00,32.98,32.99,32.88,32.94,99705.8525205396,16.0812,16.0861,16.0325,16.0617,99705.8525
2006-05-26 09:40:00,32.95,32.96,32.91,32.92,31747.64174865605,16.0666,16.0715,16.0471,16.052,31747.6417
2006-05-26 09:45:00,32.92,32.98,32.91,32.93,44629.272745714574,16.052,16.0812,16.0471,16.0568,44629.2727
2006-05-26 09:50:00,32.94,32.96,32.92,32.93,17141.697940967642,16.0617,16.0715,16.052,16.0568,17141.6979
2006-05-26 09:55:00,32.92,32.94,32.92,32.92,28197.58596206512,16.052,16.0617,16.052,16.052,28197.586
2006-05-26 10:00:00,32.93,32.97,32.9,32.93,18967.440916928696,16.0568,16.0763,16.0422,16.0568,18967.4409
2006-05-26 10:05:00,32.91,32.93,32.89,32.89,13388.781823714373,16.0471,16.0568,16.0373,16.0373,13388.7818
2006-05-26 10:10:00,32.89,32.89,32.84,32.89,17040.267775636476,16.0373,16.0373,16.013,16.0373,17040.2678
2006-05-26 10:15:00,32.89,32.94,32.89,32.92,16025.96612232478,16.0373,16.0617,16.0373,16.052,16025.9661
2006-05-26 10:20:00,32.92,33.19,32.92,33.17,108530.27690435135,16.052,16.1836,16.052,16.1739,108530.2769
2006-05-26 10:25:00,33.16,33.17,32.91,32.95,37732.02150319505,16.169,16.1739,16.0471,16.0666,37732.0215
2006-05-26 10:30:00,32.95,32.96,32.91,32.95,42093.518612435335,16.0666,16.0715,16.0471,16.0666,42093.5186
2006-05-26 10:35:00,32.94,32.94,32.88,32.94,35297.69753524698,16.0617,16.0617,16.0325,16.0617,35297.6975
2006-05-26 10:40:00,32.94,32.97,32.93,32.93,20488.89339689624,16.0617,16.0763,16.0568,16.0568,20488.8934
2006-05-26 10:45:00,32.93,33.01,32.93,33.0,46962.16654833147,16.0568,16.0959,16.0568,16.091,46962.1665
2006-05-26 10:50:00,33.0,33.02,32.99,33.01,14200.223146363727,16.091,16.1007,16.0861,16.0959,14200.2231
2006-05-26 10:55:00,33.01,33.02,32.99,32.99,19373.161578253374,16.0959,16.1007,16.0861,16.0861,19373.1616
2006-05-26 11:00:00,33.0,33.04,32.99,33.04,19778.88223957805,16.091,16.1105,16.0861,16.1105,19778.8822
2006-05-26 11:05:00,33.04,33.15,33.04,33.15,46759.30621766914,16.1105,16.1641,16.1105,16.1641,46759.3062
2006-05-26 11:10:00,33.15,33.19,33.15,33.18,27690.435135409272,16.1641,16.1836,16.1641,16.1787,27690.4351
2006-05-26 11:15:00,33.18,33.21,33.18,33.21,28501.87645805863,16.1787,16.1934,16.1787,16.1934,28501.8765
2006-05-26 11:20:00,33.21,33.22,33.19,33.22,30631.909930013186,16.1934,16.1982,16.1836,16.1982,30631.9099
2006-05-26 11:25:00,33.22,33.28,33.21,33.28,16938.837610305305,16.1982,16.2275,16.1934,16.2275,16938.8376
2006-05-26 11:30:00,33.27,33.39,33.22,33.38,32254.79257531189,16.2226,16.2811,16.1982,16.2763,32254.7926
2006-05-26 11:35:00,33.39,33.4,33.35,33.39,15721.67562633127,16.2811,16.286,16.2616,16.2811,15721.6756
2006-05-26 11:40:00,33.39,33.39,33.35,33.35,18460.290090272847,16.2811,16.2811,16.2616,16.2616,18460.2901
2006-05-26 11:45:00,33.36,33.36,33.31,33.32,12374.480170402678,16.2665,16.2665,16.2421,16.247,12374.4802
2006-05-26 11:50:00,33.31,33.31,33.29,33.31,13084.491327720863,16.2421,16.2421,16.2324,16.2421,13084.4913
2006-05-26 11:55:00,33.31,33.37,33.31,33.33,24241.809514149507,16.2421,16.2714,16.2421,16.2519,24241.8095
2006-05-26 12:00:00,33.34,33.34,33.28,33.29,19880.31240490922,16.2568,16.2568,16.2275,16.2324,19880.3124
2006-05-26 12:05:00,33.3,33.36,33.29,33.32,43107.82026574703,16.2373,16.2665,16.2324,16.247,43107.8203
2006-05-26 12:10:00,33.32,33.35,33.32,33.35,20590.323562227408,16.247,16.2616,16.247,16.2616,20590.3236
2006-05-26 12:15:00,33.34,33.36,33.31,33.33,28704.73678872097,16.2568,16.2665,16.2421,16.2519,28704.7368
2006-05-26 12:20:00,33.33,33.34,33.3,33.32,27589.004970078106,16.2519,16.2568,16.2373,16.247,27589.005
2006-05-26 12:25:00,33.32,33.33,33.3,33.3,18155.99959427934,16.247,16.2519,16.2373,16.2373,18155.9996
2006-05-26 12:30:00,33.3,33.33,33.28,33.33,9635.865706461102,16.2373,16.2519,16.2275,16.2519,9635.8657
2006-05-26 12:35:00,33.33,33.38,33.32,33.38,17750.27893295466,16.2519,16.2763,16.247,16.2763,17750.2789
2006-05-26 12:40:00,33.38,33.4,33.36,33.4,23430.36819150015,16.2763,16.286,16.2665,16.286,23430.3682
2006-05-26 12:45:00,33.4,33.42,33.38,33.41,21706.05538087027,16.286,16.2958,16.2763,16.2909,21706.0554
2006-05-26 12:50:00,33.41,33.41,33.33,33.34,13388.781823714373,16.2909,16.2909,16.2519,16.2568,13388.7818
2006-05-26 12:55:00,33.34,33.37,33.34,33.35,24951.820671467696,16.2568,16.2714,16.2568,16.2616,24951.8207
2006-05-26 13:00:00,33.35,33.36,33.31,33.34,24850.39050613653,16.2616,16.2665,16.2421,16.2568,24850.3905
2006-05-26 13:05:00,33.34,33.34,33.32,33.33,16938.837610305305,16.2568,16.2568,16.247,16.2519,16938.8376
2006-05-26 13:10:00,33.33,33.34,33.32,33.33,11157.318186428643,16.2519,16.2568,16.247,16.2519,11157.3182
2006-05-26 13:15:00,33.34,33.36,33.33,33.33,16837.407444974135,16.2568,16.2665,16.2519,16.2519,16837.4074
2006-05-26 13:20:00,33.32,33.33,33.32,33.33,15620.245461000102,16.247,16.2519,16.247,16.2519,15620.2455
2006-05-26 13:25:00,33.33,33.33,33.32,33.32,10954.457855766304,16.2519,16.2519,16.247,16.247,10954.4579
2006-05-26 13:30:00,33.33,33.33,33.31,33.33,15214.524799675424,16.2519,16.2519,16.2421,16.2519,15214.5248
2006-05-26 13:35:00,33.35,33.36,33.34,33.35,28907.597119383303,16.2616,16.2665,16.2568,16.2616,28907.5971
2006-05-26 13:40:00,33.36,33.38,33.36,33.36,13185.921493052034,16.2665,16.2763,16.2665,16.2665,13185.9215
2006-05-26 13:45:00,33.37,33.39,33.35,33.35,11664.469013084492,16.2714,16.2811,16.2616,16.2616,11664.469
2006-05-26 13:50:00,33.36,33.36,33.3,33.33,9635.865706461102,16.2665,16.2665,16.2373,16.2519,9635.8657
2006-05-26 13:55:00,33.33,33.34,33.32,33.33,7404.402069175373,16.2519,16.2568,16.247,16.2519,7404.4021
2006-05-26 14:00:00,33.33,33.34,33.32,33.32,13693.07231970788,16.2519,16.2568,16.247,16.247,13693.0723
2006-05-26 14:05:00,33.32,33.33,33.3,33.33,17445.988436961154,16.247,16.2519,16.2373,16.2519,17445.9884
2006-05-26 14:10:00,33.32,33.38,33.32,33.38,20793.183892889745,16.247,16.2763,16.247,16.2763,20793.1839
2006-05-26 14:15:00,33.38,33.4,33.37,33.39,10143.016533116948,16.2763,16.286,16.2714,16.2811,10143.0165
2006-05-26 14:20:00,33.4,33.45,33.4,33.44,16735.977279642964,16.286,16.3104,16.286,16.3055,16735.9773
2006-05-26 14:25:00,33.44,33.45,33.4,33.42,15721.67562633127,16.3055,16.3104,16.286,16.2958,15721.6756
2006-05-26 14:30:00,33.42,33.47,33.41,33.46,21807.48554620144,16.2958,16.3202,16.2909,16.3153,21807.4855
2006-05-26 14:35:00,33.45,33.47,33.43,33.45,17953.139263617,16.3104,16.3202,16.3006,16.3104,17953.1393
2006-05-26 14:40:00,33.45,33.46,33.41,33.44,26067.55249011056,16.3104,16.3153,16.2909,16.3055,26067.5525
2006-05-26 14:45:00,33.44,33.47,33.42,33.45,16330.256618318288,16.3055,16.3202,16.2958,16.3104,16330.2566
2006-05-26 14:50:00,33.46,33.47,33.44,33.45,28197.58596206512,16.3153,16.3202,16.3055,16.3104,28197.586
2006-05-26 14:55:00,33.44,33.44,33.41,33.44,11360.178517090982,16.3055,16.3055,16.2909,16.3055,11360.1785
2006-05-26 15:00:00,33.44,33.45,33.41,33.42,26371.842986104068,16.3055,16.3104,16.2909,16.2958,26371.843
2006-05-26 15:05:00,33.43,33.47,33.43,33.46,6998.681407850695,16.3006,16.3202,16.3006,16.3153,6998.6814
2006-05-26 15:10:00,33.47,33.47,33.45,33.46,22720.357034181965,16.3202,16.3202,16.3104,16.3153,22720.357
2006-05-26 15:15:00,33.46,33.49,33.44,33.48,40064.91530581195,16.3153,16.3299,16.3055,16.325,40064.9153
2006-05-26 15:20:00,33.49,33.49,33.45,33.45,20488.89339689624,16.3299,16.3299,16.3104,16.3104,20488.8934
2006-05-26 15:25:00,33.46,33.46,33.44,33.44,46860.7363830003,16.3153,16.3153,16.3055,16.3055,46860.7364
2006-05-26 15:30:00,33.45,33.45,33.43,33.44,21401.764884876764,16.3104,16.3104,16.3006,16.3055,21401.7649
2006-05-26 15:35:00,33.43,33.45,33.42,33.45,30834.770260675527,16.3006,16.3104,16.2958,16.3104,30834.7703
2006-05-26 15:40:00,33.45,33.49,33.44,33.49,27994.72563140278,16.3104,16.3299,16.3055,16.3299,27994.7256
2006-05-26 15:45:00,33.49,33.5,33.47,33.49,34587.6863779288,16.3299,16.3348,16.3202,16.3299,34587.6864
2006-05-26 15:50:00,33.49,33.5,33.48,33.5,30023.32893802617,16.3299,16.3348,16.325,16.3348,30023.3289
2006-05-26 15:55:00,33.49,33.5,33.43,33.44,64611.015315954966,16.3299,16.3348,16.3006,16.3055,64611.0153
2006-05-30 09:30:00,33.02,33.04,32.82,33.01,120803.32690942286,16.1007,16.1105,16.0032,16.0959,120803.3269
2006-05-30 09:35:00,33.04,33.17,33.04,33.13,23328.938026168984,16.1105,16.1739,16.1105,16.1544,23328.938
2006-05-30 09:40:00,33.15,33.19,33.13,33.19,36109.13885789634,16.1641,16.1836,16.1544,16.1836,36109.1389
2006-05-30 09:45:00,33.19,33.2,32.89,32.97,67653.92027589005,16.1836,16.1885,16.0373,16.0763,67653.9203
2006-05-30 09:50:00,32.97,33.2,32.97,33.18,52540.825641545794,16.0763,16.1885,16.0763,16.1787,52540.8256
2006-05-30 09:55:00,33.17,33.29,33.14,33.27,41890.658281773,16.1739,16.2324,16.1592,16.2226,41890.6583
2006-05-30 10:00:00,33.27,33.32,33.22,33.24,56902.32275078609,16.2226,16.247,16.1982,16.208,56902.3228
2006-05-30 10:05:00,33.27,33.28,33.21,33.24,35703.41819657166,16.2226,16.2275,16.1934,16.208,35703.4182
2006-05-30 10:10:00,33.2,33.24,33.19,33.21,48990.76985495487,16.1885,16.208,16.1836,16.1934,48990.7699
2006-05-30 10:15:00,33.21,33.33,33.21,33.31,34587.6863779288,16.1934,16.2519,16.1934,16.2421,34587.6864
2006-05-30 10:20:00,33.31,33.37,33.31,33.37,22213.20620752612,16.2421,16.2714,16.2421,16.2714,22213.2062
2006-05-30 10:25:00,33.36,33.36,33.31,33.32,35500.55786590932,16.2665,16.2665,16.2421,16.247,35500.5579
2006-05-30 10:30:00,33.32,33.33,33.29,33.29,24343.23967948068,16.247,16.2519,16.2324,16.2324,24343.2397
2006-05-30 10:35:00,33.27,33.28,33.18,33.19,33066.233897961254,16.2226,16.2275,16.1787,16.1836,33066.2339
2006-05-30 10:40:00,33.18,33.19,33.09,33.15,37833.45166852622,16.1787,16.1836,16.1349,16.1641,37833.4517
2006-05-30 10:45:00,33.15,33.17,33.03,33.04,17851.70909828583,16.1641,16.1739,16.1056,16.1105,17851.7091
2006-05-30 10:50:00,33.03,33.05,33.0,33.0,21198.904554214423,16.1056,16.1154,16.091,16.091,21198.9046
2006-05-30 10:55:00,33.0,33.02,32.99,33.01,18358.85992494168,16.091,16.1007,16.0861,16.0959,18358.8599
2006-05-30 11:00:00,32.99,32.99,32.94,32.99,31646.211583324883,16.0861,16.0861,16.0617,16.0861,31646.2116
2006-05-30 11:05:00,33.0,33.0,32.96,32.97,13794.502485039053,16.091,16.091,16.0715,16.0763,13794.5025
2006-05-30 11:10:00,32.96,32.97,32.93,32.94,21908.91571153261,16.0715,16.0763,16.0568,16.0617,21908.9157
2006-05-30 11:15:00,32.94,32.95,32.88,32.88,26574.703316766405,16.0617,16.0666,16.0325,16.0325,26574.7033
2006-05-30 11:20:00,32.88,32.91,32.87,32.9,27589.004970078106,16.0325,16.0471,16.0276,16.0422,27589.005
2006-05-30 11:25:00,32.9,32.95,32.89,32.95,10345.876863779287,16.0422,16.0666,16.0373,16.0666,10345.8769
2006-05-30 11:30:00,32.94,32.95,32.92,32.93,14301.653311694898,16.0617,16.0666,16.052,16.0568,14301.6533
2006-05-30 11:35:00,32.92,32.92,32.89,32.89,16533.116948980627,16.052,16.052,16.0373,16.0373,16533.1169
2006-05-30 11:40:00,32.89,32.91,32.85,32.9,27791.86530074044,16.0373,16.0471,16.0178,16.0422,27791.8653
2006-05-30 11:45:00,32.89,32.91,32.87,32.89,9433.005375798764,16.0373,16.0471,16.0276,16.0373,9433.0054
2006-05-30 11:50:00,32.89,32.89,32.87,32.87,11867.329343746833,16.0373,16.0373,16.0276,16.0276,11867.3293
2006-05-30 11:55:00,32.88,32.93,32.87,32.92,19170.30124759104,16.0325,16.0568,16.0276,16.052,19170.3012
2006-05-30 12:00:00,32.92,32.92,32.88,32.88,4970.078101227305,16.052,16.052,16.0325,16.0325,4970.0781
2006-05-30 12:05:00,32.87,32.87,32.82,32.87,18663.150420935188,16.0276,16.0276,16.0032,16.0276,18663.1504
2006-05-30 12:10:00,32.86,32.86,32.84,32.84,8520.133887818238,16.0227,16.0227,16.013,16.013,8520.1339
2006-05-30 12:15:00,32.83,32.85,32.82,32.85,10345.876863779287,16.0081,16.0178,16.0032,16.0178,10345.8769
2006-05-30 12:20:00,32.86,32.87,32.85,32.86,4158.636778577949,16.0227,16.0276,16.0178,16.0227,4158.6368
2006-05-30 12:25:00,32.87,32.87,32.84,32.86,10548.737194441626,16.0276,16.0276,16.013,16.0227,10548.7372
2006-05-30 12:30:00,32.86,32.88,32.84,32.87,13287.351658383202,16.0227,16.0325,16.013,16.0276,13287.3517
2006-05-30 12:35:00,32.87,32.87,32.83,32.83,5477.228927883152,16.0276,16.0276,16.0081,16.0081,5477.2289
2006-05-30 12:40:00,32.83,32.84,32.81,32.84,11360.178517090982,16.0081,16.013,15.9983,16.013,11360.1785
2006-05-30 12:45:00,32.83,32.84,32.82,32.84,2840.0446292727456,16.0081,16.013,16.0032,16.013,2840.0446
2006-05-30 12:50:00,32.84,32.84,32.8,32.81,22618.926868850795,16.013,16.013,15.9935,15.9983,22618.9269
2006-05-30 12:55:00,32.82,32.82,32.75,32.76,5172.938431889644,16.0032,16.0032,15.9691,15.974,5172.9384
2006-05-30 13:00:00,32.77,32.77,32.72,32.73,9128.714879805257,15.9788,15.9788,15.9544,15.9593,9128.7149
2006-05-30 13:05:00,32.73,32.77,32.73,32.75,15417.385130337763,15.9593,15.9788,15.9593,15.9691,15417.3851
2006-05-30 13:10:00,32.75,32.75,32.68,32.68,12374.480170402678,15.9691,15.9691,15.9349,15.9349,12374.4802
2006-05-30 13:15:00,32.69,32.71,32.68,32.71,23531.79835683132,15.9398,15.9496,15.9349,15.9496,23531.7984
2006-05-30 13:20:00,32.72,32.73,32.7,32.71,8418.703722487067,15.9544,15.9593,15.9447,15.9496,8418.7037
2006-05-30 13:25:00,32.71,32.73,32.7,32.72,4970.078101227305,15.9496,15.9593,15.9447,15.9544,4970.0781
2006-05-30 13:30:00,32.72,32.75,32.7,32.75,17547.41860229232,15.9544,15.9691,15.9447,15.9691,17547.4186
2006-05-30 13:35:00,32.75,32.8,32.75,32.79,7810.122730500051,15.9691,15.9935,15.9691,15.9886,7810.1227
2006-05-30 13:40:00,32.79,32.81,32.76,32.78,15214.524799675424,15.9886,15.9983,15.974,15.9837,15214.5248
2006-05-30 13:45:00,32.78,32.78,32.76,32.77,9838.72603712344,15.9837,15.9837,15.974,15.9788,9838.726
2006-05-30 13:50:00,32.77,32.81,32.77,32.81,15721.67562633127,15.9788,15.9983,15.9788,15.9983,15721.6756
2006-05-30 13:55:00,32.81,32.85,32.81,32.85,12780.200831727356,15.9983,16.0178,15.9983,16.0178,12780.2008
2006-05-30 14:00:00,32.85,32.86,32.82,32.84,14301.653311694898,16.0178,16.0227,16.0032,16.013,14301.6533
2006-05-30 14:05:00,32.84,32.85,32.83,32.83,12678.770666396187,16.013,16.0178,16.0081,16.0081,12678.7707
2006-05-30 14:10:00,32.85,32.89,32.84,32.87,19576.02190891571,16.0178,16.0373,16.013,16.0276,19576.0219
2006-05-30 14:15:00,32.88,32.89,32.84,32.89,14707.373973019576,16.0325,16.0373,16.013,16.0373,14707.374
2006-05-30 14:20:00,32.88,32.88,32.84,32.84,10143.016533116948,16.0325,16.0325,16.013,16.013,10143.0165
2006-05-30 14:25:00,32.84,32.86,32.83,32.83,14707.373973019576,16.013,16.0227,16.0081,16.0081,14707.374
2006-05-30 14:30:00,32.86,32.9,32.85,32.89,16025.96612232478,16.0227,16.0422,16.0178,16.0373,16025.9661
2006-05-30 14:35:00,32.9,32.93,32.87,32.88,12070.18967440917,16.0422,16.0568,16.0276,16.0325,12070.1897
2006-05-30 14:40:00,32.87,32.92,32.87,32.92,14098.79298103256,16.0276,16.052,16.0276,16.052,14098.793
2006-05-30 14:45:00,32.92,32.94,32.92,32.93,10954.457855766304,16.052,16.0617,16.052,16.0568,10954.4579
2006-05-30 14:50:00,32.93,32.93,32.84,32.84,16735.977279642964,16.0568,16.0568,16.013,16.013,16735.9773
2006-05-30 14:55:00,32.83,32.84,32.81,32.82,8722.994218480577,16.0081,16.013,15.9983,16.0032,8722.9942
2006-05-30 15:00:00,32.82,32.82,32.74,32.75,19373.161578253374,16.0032,16.0032,15.9642,15.9691,19373.1616
2006-05-30 15:05:00,32.76,32.77,32.74,32.74,11055.888021097477,15.974,15.9788,15.9642,15.9642,11055.888
2006-05-30 15:10:00,32.74,32.75,32.66,32.66,30023.32893802617,15.9642,15.9691,15.9252,15.9252,30023.3289
2006-05-30 15:15:00,32.67,32.67,32.64,32.65,46556.4458870068,15.9301,15.9301,15.9154,15.9203,46556.4459
2006-05-30 15:20:00,32.65,32.65,32.61,32.63,52946.54630287048,15.9203,15.9203,15.9008,15.9106,52946.5463
2006-05-30 15:25:00,32.63,32.63,32.58,32.59,65726.74713459783,15.9106,15.9106,15.8862,15.8911,65726.7471
2006-05-30 15:30:00,32.59,32.59,32.52,32.52,64205.294654630285,15.8911,15.8911,15.8569,15.8569,64205.2947
2006-05-30 15:35:00,32.53,32.56,32.52,32.55,34283.395881935285,15.8618,15.8764,15.8569,15.8716,34283.3959
2006-05-30 15:40:00,32.55,32.56,32.52,32.52,58220.91490009129,15.8716,15.8764,15.8569,15.8569,58220.9149
2006-05-30 15:45:00,32.53,32.59,32.53,32.54,54265.13845217568,15.8618,15.8911,15.8618,15.8667,54265.1385
2006-05-30 15:50:00,32.53,32.56,32.53,32.55,35906.278527234,15.8618,15.8764,15.8618,15.8716,35906.2785
2006-05-30 15:55:00,32.55,32.58,32.54,32.55,64813.87564661731,15.8716,15.8862,15.8667,15.8716,64813.8756
2006-05-31 09:30:00,32.58,32.95,32.58,32.94,25864.69215944822,15.8862,16.0666,15.8862,16.0617,25864.6922
2006-05-31 09:35:00,32.94,33.02,32.83,32.84,21706.05538087027,16.0617,16.1007,16.0081,16.013,21706.0554
2006-05-31 09:40:00,32.88,32.98,32.79,32.93,41484.93762044832,16.0325,16.0812,15.9886,16.0568,41484.9376
2006-05-31 09:45:00,32.93,33.06,32.93,33.04,25966.12232477939,16.0568,16.1202,16.0568,16.1105,25966.1223
2006-05-31 09:50:00,33.05,33.06,32.95,32.96,16127.396287655947,16.1154,16.1202,16.0666,16.0715,16127.3963
2006-05-31 09:55:00,32.96,32.98,32.81,32.98,30023.32893802617,16.0715,16.0812,15.9983,16.0812,30023.3289
2006-05-31 10:00:00,32.98,33.05,32.91,33.05,26371.842986104068,16.0812,16.1154,16.0471,16.1154,26371.843
2006-05-31 10:05:00,33.04,33.05,32.98,33.02,22213.20620752612,16.1105,16.1154,16.0812,16.1007,22213.2062
2006-05-31 10:10:00,33.03,33.13,33.03,33.07,17344.558271629983,16.1056,16.1544,16.1056,16.1251,17344.5583
2006-05-31 10:15:00,33.07,33.08,33.0,33.0,19880.31240490922,16.1251,16.13,16.091,16.091,19880.3124
2006-05-31 10:20:00,33.0,33.04,32.99,33.04,4361.497109240288,16.091,16.1105,16.0861,16.1105,4361.4971
2006-05-31 10:25:00,33.03,33.07,33.01,33.07,14098.79298103256,16.1056,16.1251,16.0959,16.1251,14098.793
2006-05-31 10:30:00,33.07,33.2,33.07,33.18,43919.26158839639,16.1251,16.1885,16.1251,16.1787,43919.2616
2006-05-31 10:35:00,33.18,33.26,33.18,33.25,32761.943401967743,16.1787,16.2178,16.1787,16.2129,32761.9434
2006-05-31 10:40:00,33.23,33.35,33.23,33.35,50005.07150826656,16.2031,16.2616,16.2031,16.2616,50005.0715
2006-05-31 10:45:00,33.34,33.34,33.23,33.23,14605.943807688407,16.2568,16.2568,16.2031,16.2031,14605.9438
2006-05-31 10:50:00,33.22,33.28,33.21,33.24,15518.815295668932,16.1982,16.2275,16.1934,16.208,15518.8153
2006-05-31 10:55:00,33.24,33.26,33.21,33.26,21604.6252155391,16.208,16.2178,16.1934,16.2178,21604.6252
2006-05-31 11:00:00,33.26,33.31,33.24,33.27,32356.22274064307,16.2178,16.2421,16.208,16.2226,32356.2227
2006-05-31 11:05:00,33.27,33.29,33.26,33.27,21908.91571153261,16.2226,16.2324,16.2178,16.2226,21908.9157
2006-05-31 11:10:00,33.27,33.28,33.24,33.27,87128.5120194746,16.2226,16.2275,16.208,16.2226,87128.512
2006-05-31 11:15:00,33.26,33.28,33.26,33.28,35399.12770057815,16.2178,16.2275,16.2178,16.2275,35399.1277
2006-05-31 11:20:00,33.27,33.29,33.27,33.28,15214.524799675424,16.2226,16.2324,16.2226,16.2275,15214.5248
2006-05-31 11:25:00,33.27,33.28,33.27,33.27,10751.597525103964,16.2226,16.2275,16.2226,16.2226,10751.5975
2006-05-31 11:30:00,33.28,33.28,33.25,33.26,31037.630591337864,16.2275,16.2275,16.2129,16.2178,31037.6306
2006-05-31 11:35:00,33.27,33.31,33.25,33.27,18967.440916928696,16.2226,16.2421,16.2129,16.2226,18967.4409
2006-05-31 11:40:00,33.27,33.28,33.26,33.28,15721.67562633127,16.2226,16.2275,16.2178,16.2275,15721.6756
2006-05-31 11:45:00,33.27,33.29,33.26,33.28,14301.653311694898,16.2226,16.2324,16.2178,16.2275,14301.6533
2006-05-31 11:50:00,33.28,33.28,33.26,33.26,12983.061162389697,16.2275,16.2275,16.2178,16.2178,12983.0612
2006-05-31 11:55:00,33.27,33.29,33.26,33.26,12881.630997058524,16.2226,16.2324,16.2178,16.2178,12881.631
2006-05-31 12:00:00,33.27,33.27,33.25,33.25,6491.530581194847,16.2226,16.2226,16.2129,16.2129,6491.5306
2006-05-31 12:05:00,33.25,33.26,33.21,33.23,23734.658687493666,16.2129,16.2178,16.1934,16.2031,23734.6587
2006-05-31 12:10:00,33.23,33.27,33.21,33.23,13490.21198904554,16.2031,16.2226,16.1934,16.2031,13490.212
2006-05-31 12:15:00,33.22,33.24,33.2,33.21,15011.664469013083,16.1982,16.208,16.1885,16.1934,15011.6645
2006-05-31 12:20:00,33.21,33.24,33.21,33.24,15315.954965006593,16.1934,16.208,16.1934,16.208,15315.955
2006-05-31 12:25:00,33.23,33.24,33.21,33.21,5882.94958920783,16.2031,16.208,16.1934,16.1934,5882.9496
2006-05-31 12:30:00,33.21,33.23,33.21,33.22,19474.59174358454,16.1934,16.2031,16.1934,16.1982,19474.5917
2006-05-31 12:35:00,33.21,33.23,33.2,33.22,20286.033066233897,16.1934,16.2031,16.1885,16.1982,20286.0331
2006-05-31 12:40:00,33.22,33.23,33.21,33.22,21908.91571153261,16.1982,16.2031,16.1934,16.1982,21908.9157
2006-05-31 12:45:00,33.22,33.23,33.21,33.23,8114.413226493559,16.1982,16.2031,16.1934,16.2031,8114.4132
2006-05-31 12:50:00,33.23,33.23,33.2,33.21,13388.781823714373,16.2031,16.2031,16.1885,16.1934,13388.7818
2006-05-31 12:55:00,33.22,33.23,33.21,33.22,9331.575210467594,16.1982,16.2031,16.1934,16.1982,9331.5752
2006-05-31 13:00:00,33.21,33.23,33.21,33.22,7302.971903844204,16.1934,16.2031,16.1934,16.1982,7302.9719
2006-05-31 13:05:00,33.22,33.23,33.21,33.23,12678.770666396187,16.1982,16.2031,16.1934,16.2031,12678.7707
2006-05-31 13:10:00,33.23,33.23,33.21,33.22,23937.519018156,16.2031,16.2031,16.1934,16.1982,23937.519
2006-05-31 13:15:00,33.22,33.24,33.21,33.22,21401.764884876764,16.1982,16.208,16.1934,16.1982,21401.7649
2006-05-31 13:20:00,33.21,33.23,33.21,33.23,17750.27893295466,16.1934,16.2031,16.1934,16.2031,17750.2789
2006-05-31 13:25:00,33.22,33.23,33.21,33.22,19170.30124759104,16.1982,16.2031,16.1934,16.1982,19170.3012
2006-05-31 13:30:00,33.22,33.25,33.21,33.23,27183.284308753424,16.1982,16.2129,16.1934,16.2031,27183.2843
2006-05-31 13:35:00,33.23,33.26,33.22,33.26,12475.910335733848,16.2031,16.2178,16.1982,16.2178,12475.9103
2006-05-31 13:40:00,33.26,33.26,33.23,33.24,15011.664469013083,16.2178,16.2178,16.2031,16.208,15011.6645
2006-05-31 13:45:00,33.24,33.26,33.24,33.24,16431.686783649457,16.208,16.2178,16.208,16.208,16431.6868
2006-05-31 13:50:00,33.25,33.26,33.23,33.24,11055.888021097477,16.2129,16.2178,16.2031,16.208,11055.888
2006-05-31 13:55:00,33.25,33.27,33.22,33.24,33979.10538594178,16.2129,16.2226,16.1982,16.208,33979.1054
2006-05-31 14:00:00,33.23,33.26,33.17,33.22,44730.702911045744,16.2031,16.2178,16.1739,16.1982,44730.7029
2006-05-31 14:05:00,33.21,33.28,33.18,33.18,25458.97149812354,16.1934,16.2275,16.1787,16.1787,25458.9715
2006-05-31 14:10:00,33.18,33.21,33.16,33.17,34891.97687392231,16.1787,16.1934,16.169,16.1739,34891.9769
2006-05-31 14:15:00,33.16,33.17,33.03,33.13,63089.562835987424,16.169,16.1739,16.1056,16.1544,63089.5628
2006-05-31 14:20:00,33.13,33.17,33.1,33.12,41282.07728978599,16.1544,16.1739,16.1397,16.1495,41282.0773
2006-05-31 14:25:00,33.13,33.2,33.13,33.2,29921.898772695,16.1544,16.1885,16.1544,16.1885,29921.8988
2006-05-31 14:30:00,33.2,33.27,33.19,33.27,35906.278527234,16.1885,16.2226,16.1836,16.2226,35906.2785
2006-05-31 14:35:00,33.27,33.32,33.25,33.26,35703.41819657166,16.2226,16.247,16.2129,16.2178,35703.4182
2006-05-31 14:40:00,33.26,33.28,33.23,33.26,45237.85373770159,16.2178,16.2275,16.2031,16.2178,45237.8537
2006-05-31 14:45:00,33.26,33.3,33.26,33.28,56192.3115934679,16.2178,16.2373,16.2178,16.2275,56192.3116
2006-05-31 14:50:00,33.28,33.28,33.26,33.27,46150.72522568212,16.2275,16.2275,16.2178,16.2226,46150.7252
2006-05-31 14:55:00,33.28,33.28,33.23,33.23,14504.513642357237,16.2275,16.2275,16.2031,16.2031,14504.5136
2006-05-31 15:00:00,33.23,33.24,33.22,33.23,25357.54133279237,16.2031,16.208,16.1982,16.2031,25357.5413
2006-05-31 15:05:00,33.22,33.23,33.21,33.23,40166.34547114312,16.1982,16.2031,16.1934,16.2031,40166.3455
2006-05-31 15:10:00,33.23,33.26,33.22,33.25,49700.78101227305,16.2031,16.2178,16.1982,16.2129,49700.781
2006-05-31 15:15:00,33.25,33.29,33.25,33.28,29921.898772695,16.2129,16.2324,16.2129,16.2275,29921.8988
2006-05-31 15:20:00,33.28,33.29,33.27,33.28,38340.60249518207,16.2275,16.2324,16.2226,16.2275,38340.6025
2006-05-31 15:25:00,33.28,33.29,33.25,33.26,47469.31737498733,16.2275,16.2324,16.2129,16.2178,47469.3174
2006-05-31 15:30:00,33.25,33.26,33.25,33.26,50106.501673597726,16.2129,16.2178,16.2129,16.2178,50106.5017
2006-05-31 15:35:00,33.26,33.26,33.25,33.26,21604.6252155391,16.2178,16.2178,16.2129,16.2178,21604.6252
2006-05-31 15:40:00,33.25,33.34,33.25,33.33,80738.41160361092,16.2129,16.2568,16.2129,16.2519,80738.4116
2006-05-31 15:45:00,33.34,33.45,33.33,33.45,59235.216553402985,16.2568,16.3104,16.2519,16.3104,59235.2166
2006-05-31 15:50:00,33.45,33.48,33.45,33.47,116238.96946952023,16.3104,16.325,16.3104,16.3202,116238.9695
2006-05-31 15:55:00,33.47,33.49,33.44,33.49,121107.61740541636,16.3202,16.3299,16.3055,16.3299,121107.6174
2006-06-01 09:30:00,33.38,33.44,33.32,33.39,43006.39010041586,16.2763,16.3055,16.247,16.2811,43006.3901
2006-06-01 09:35:00,33.35,33.42,33.33,33.38,29313.31778070798,16.2616,16.2958,16.2519,16.2763,29313.3178
2006-06-01 09:40:00,33.39,33.42,33.35,33.42,35601.98803124049,16.2811,16.2958,16.2616,16.2958,35601.988
2006-06-01 09:45:00,33.42,33.58,33.42,33.58,89867.12648341617,16.2958,16.3738,16.2958,16.3738,89867.1265
2006-06-01 09:50:00,33.57,33.6,33.51,33.52,28197.58596206512,16.3689,16.3835,16.3397,16.3445,28197.586
2006-06-01 09:55:00,33.52,33.56,33.47,33.51,20286.033066233897,16.3445,16.364,16.3202,16.3397,20286.0331
2006-06-01 10:00:00,33.52,33.52,33.4,33.41,53250.83679886398,16.3445,16.3445,16.286,16.2909,53250.8368
2006-06-01 10:05:00,33.41,33.42,33.36,33.36,26878.99381275992,16.2909,16.2958,16.2665,16.2665,26878.9938
2006-06-01 10:10:00,33.35,33.45,33.32,33.45,32964.803732630084,16.2616,16.3104,16.247,16.3104,32964.8037
2006-06-01 10:15:00,33.45,33.52,33.44,33.52,45440.71406836393,16.3104,16.3445,16.3055,16.3445,45440.7141
2006-06-01 10:20:00,33.52,33.52,33.42,33.43,20691.75372755857,16.3445,16.3445,16.2958,16.3006,20691.7537
2006-06-01 10:25:00,33.42,33.43,33.4,33.41,20286.033066233897,16.2958,16.3006,16.286,16.2909,20286.0331
2006-06-01 10:30:00,33.41,33.42,33.35,33.36,29617.60827670149,16.2909,16.2958,16.2616,16.2665,29617.6083
2006-06-01 10:35:00,33.36,33.44,33.36,33.44,20793.183892889745,16.2665,16.3055,16.2665,16.3055,20793.1839
2006-06-01 10:40:00,33.44,33.49,33.44,33.47,17953.139263617,16.3055,16.3299,16.3055,16.3202,17953.1393
2006-06-01 10:45:00,33.48,33.48,33.4,33.42,14403.083477026068,16.325,16.325,16.286,16.2958,14403.0835
2006-06-01 10:50:00,33.42,33.43,33.39,33.39,19271.731412922203,16.2958,16.3006,16.2811,16.2811,19271.7314
2006-06-01 10:55:00,33.39,33.39,33.36,33.38,28197.58596206512,16.2811,16.2811,16.2665,16.2763,28197.586
2006-06-01 11:00:00,33.38,33.4,33.36,33.4,16330.256618318288,16.2763,16.286,16.2665,16.286,16330.2566
2006-06-01 11:05:00,33.4,33.45,33.4,33.45,26270.412820772897,16.286,16.3104,16.286,16.3104,26270.4128
2006-06-01 11:10:00,33.44,33.48,33.43,33.48,18460.290090272847,16.3055,16.325,16.3006,16.325,18460.2901
2006-06-01 11:15:00,33.46,33.48,33.45,33.45,26980.423978091083,16.3153,16.325,16.3104,16.3104,26980.424
2006-06-01 11:20:00,33.44,33.45,33.42,33.42,10447.307029110458,16.3055,16.3104,16.2958,16.2958,10447.307
2006-06-01 11:25:00,33.42,33.43,33.41,33.43,13997.36281570139,16.2958,16.3006,16.2909,16.3006,13997.3628
2006-06-01 11:30:00,33.42,33.46,33.41,33.42,12273.050005071507,16.2958,16.3153,16.2909,16.2958,12273.05
2006-06-01 11:35:00,33.42,33.42,33.36,33.38,14504.513642357237,16.2958,16.2958,16.2665,16.2763,14504.5136
2006-06-01 11:40:00,33.38,33.39,33.35,33.35,23430.36819150015,16.2763,16.2811,16.2616,16.2616,23430.3682
2006-06-01 11:45:00,33.38,33.39,33.33,33.38,40774.92646313013,16.2763,16.2811,16.2519,16.2763,40774.9265
2006-06-01 11:50:00,33.37,33.4,33.36,33.39,14403.083477026068,16.2714,16.286,16.2665,16.2811,14403.0835
2006-06-01 11:55:00,33.39,33.39,33.34,33.38,40267.77563647429,16.2811,16.2811,16.2568,16.2763,40267.7756
2006-06-01 12:00:00,33.37,33.38,33.36,33.36,13794.502485039053,16.2714,16.2763,16.2665,16.2665,13794.5025
2006-06-01 12:05:00,33.37,33.37,33.32,33.33,9230.145045136424,16.2714,16.2714,16.247,16.2519,9230.145
2006-06-01 12:10:00,33.33,33.34,33.32,33.33,13693.07231970788,16.2519,16.2568,16.247,16.2519,13693.0723
2006-06-01 12:15:00,33.33,33.35,33.32,33.33,13591.642154376712,16.2519,16.2616,16.247,16.2519,13591.6422
2006-06-01 12:20:00,33.35,33.35,33.33,33.35,3347.195455928593,16.2616,16.2616,16.2519,16.2616,3347.1955
2006-06-01 12:25:00,33.35,33.37,33.34,33.36,6085.809919870169,16.2616,16.2714,16.2568,16.2665,6085.8099
2006-06-01 12:30:00,33.36,33.41,33.36,33.41,10548.737194441626,16.2665,16.2909,16.2665,16.2909,10548.7372
2006-06-01 12:35:00,33.41,33.45,33.35,33.36,20996.04422355209,16.2909,16.3104,16.2616,16.2665,20996.0442
2006-06-01 12:40:00,33.36,33.38,33.35,33.35,13895.93265037022,16.2665,16.2763,16.2616,16.2616,13895.9327
2006-06-01 12:45:00,33.37,33.38,33.35,33.38,14200.223146363727,16.2714,16.2763,16.2616,16.2763,14200.2231
2006-06-01 12:50:00,33.38,33.38,33.35,33.36,12983.061162389697,16.2763,16.2763,16.2616,16.2665,12983.0612
2006-06-01 12:55:00,33.37,33.37,33.34,33.37,16431.686783649457,16.2714,16.2714,16.2568,16.2714,16431.6868
2006-06-01 13:00:00,33.37,33.38,33.35,33.38,22213.20620752612,16.2714,16.2763,16.2616,16.2763,22213.2062
2006-06-01 13:05:00,33.38,33.39,33.36,33.39,7911.552895831221,16.2763,16.2811,16.2665,16.2811,7911.5529
2006-06-01 13:10:00,33.39,33.4,33.37,33.39,5071.508266558474,16.2811,16.286,16.2714,16.2811,5071.5083
2006-06-01 13:15:00,33.4,33.41,33.39,33.39,7100.1115731818645,16.286,16.2909,16.2811,16.2811,7100.1116
2006-06-01 13:20:00,33.39,33.39,33.36,33.37,5781.519423876661,16.2811,16.2811,16.2665,16.2714,5781.5194
2006-06-01 13:25:00,33.36,33.38,33.36,33.38,18460.290090272847,16.2665,16.2763,16.2665,16.2763,18460.2901
2006-06-01 13:30:00,33.38,33.39,33.36,33.38,17851.70909828583,16.2763,16.2811,16.2665,16.2763,17851.7091
2006-06-01 13:35:00,33.38,33.38,33.36,33.37,12983.061162389697,16.2763,16.2763,16.2665,16.2714,12983.0612
2006-06-01 13:40:00,33.37,33.37,33.34,33.34,24241.809514149507,16.2714,16.2714,16.2568,16.2568,24241.8095
2006-06-01 13:45:00,33.34,33.35,33.32,33.33,23227.507860837813,16.2568,16.2616,16.247,16.2519,23227.5079
2006-06-01 13:50:00,33.33,33.33,33.32,33.33,5882.94958920783,16.2519,16.2519,16.247,16.2519,5882.9496
2006-06-01 13:55:00,33.32,33.33,33.32,33.32,15113.094634344254,16.247,16.2519,16.247,16.247,15113.0946
2006-06-01 14:00:00,33.32,33.33,33.32,33.32,29414.74794603915,16.247,16.2519,16.247,16.247,29414.7479
2006-06-01 14:05:00,33.32,33.33,33.3,33.33,73131.1492037732,16.247,16.2519,16.2373,16.2519,73131.1492
2006-06-01 14:10:00,33.33,33.33,33.3,33.31,12780.200831727356,16.2519,16.2519,16.2373,16.2421,12780.2008
2006-06-01 14:15:00,33.32,33.37,33.32,33.36,11664.469013084492,16.247,16.2714,16.247,16.2665,11664.469
2006-06-01 14:20:00,33.36,33.37,33.35,33.35,27589.004970078106,16.2665,16.2714,16.2616,16.2616,27589.005
2006-06-01 14:25:00,33.34,33.35,33.32,33.34,17547.41860229232,16.2568,16.2616,16.247,16.2568,17547.4186
2006-06-01 14:30:00,33.35,33.37,33.33,33.37,13084.491327720863,16.2616,16.2714,16.2519,16.2714,13084.4913
2006-06-01 14:35:00,33.38,33.4,33.35,33.35,17648.84876762349,16.2763,16.286,16.2616,16.2616,17648.8488
2006-06-01 14:40:00,33.35,33.35,33.32,33.33,11055.888021097477,16.2616,16.2616,16.247,16.2519,11055.888
2006-06-01 14:45:00,33.33,33.37,33.33,33.35,11867.329343746833,16.2519,16.2714,16.2519,16.2616,11867.3293
2006-06-01 14:50:00,33.37,33.37,33.34,33.36,17141.697940967642,16.2714,16.2714,16.2568,16.2665,17141.6979
2006-06-01 14:55:00,33.35,33.4,33.35,33.38,77695.50664367584,16.2616,16.286,16.2616,16.2763,77695.5066
2006-06-01 15:00:00,33.38,33.39,33.37,33.38,19170.30124759104,16.2763,16.2811,16.2714,16.2763,19170.3012
2006-06-01 15:05:00,33.38,33.39,33.36,33.37,46455.01572167563,16.2763,16.2811,16.2665,16.2714,46455.0157
2006-06-01 15:10:00,33.37,33.41,33.37,33.4,31037.630591337864,16.2714,16.2909,16.2714,16.286,31037.6306
2006-06-01 15:15:00,33.41,33.43,33.4,33.42,17953.139263617,16.2909,16.3006,16.286,16.2958,17953.1393
2006-06-01 15:20:00,33.42,33.48,33.42,33.48,34587.6863779288,16.2958,16.325,16.2958,16.325,34587.6864
2006-06-01 15:25:00,33.49,33.54,33.49,33.54,41079.216959123645,16.3299,16.3543,16.3299,16.3543,41079.217
2006-06-01 15:30:00,33.54,33.54,33.53,33.54,43006.39010041586,16.3543,16.3543,16.3494,16.3543,43006.3901
2006-06-01 15:35:00,33.54,33.58,33.53,33.57,36109.13885789634,16.3543,16.3738,16.3494,16.3689,36109.1389
2006-06-01 15:40:00,33.57,33.59,33.53,33.54,53250.83679886398,16.3689,16.3787,16.3494,16.3543,53250.8368
2006-06-01 15:45:00,33.53,33.54,33.49,33.5,33471.95455928593,16.3494,16.3543,16.3299,16.3348,33471.9546
2006-06-01 15:50:00,33.52,33.53,33.49,33.52,54366.56861750685,16.3445,16.3494,16.3299,16.3445,54366.5686
2006-06-01 15:55:00,33.52,33.59,33.52,33.55,47875.038036312,16.3445,16.3787,16.3445,16.3592,47875.038
2006-06-02 09:30:00,33.52,33.52,33.19,33.42,52743.685972208135,16.3445,16.3445,16.1836,16.2958,52743.686
2006-06-02 09:35:00,33.42,33.48,33.37,33.45,34790.54670859114,16.2958,16.325,16.2714,16.3104,34790.5467
2006-06-02 09:40:00,33.45,33.51,33.34,33.35,18155.99959427934,16.3104,16.3397,16.2568,16.2616,18155.9996
2006-06-02 09:45:00,33.35,33.4,33.31,33.33,15011.664469013083,16.2616,16.286,16.2421,16.2519,15011.6645
2006-06-02 09:50:00,33.33,33.37,33.27,33.31,77391.21614768232,16.2519,16.2714,16.2226,16.2421,77391.2161
2006-06-02 09:55:00,33.3,33.33,33.23,33.24,32964.803732630084,16.2373,16.2519,16.2031,16.208,32964.8037
2006-06-02 10:00:00,33.24,33.28,33.19,33.26,28704.73678872097,16.208,16.2275,16.1836,16.2178,28704.7368
2006-06-02 10:05:00,33.25,33.25,33.15,33.17,31443.35125266254,16.2129,16.2129,16.1641,16.1739,31443.3513
2006-06-02 10:10:00,33.18,33.2,33.15,33.2,17141.697940967642,16.1787,16.1885,16.1641,16.1885,17141.6979
2006-06-02 10:15:00,33.18,33.26,33.16,33.2,17445.988436961154,16.1787,16.2178,16.169,16.1885,17445.9884
2006-06-02 10:20:00,33.21,33.21,33.15,33.17,17141.697940967642,16.1934,16.1934,16.1641,16.1739,17141.6979
2006-06-02 10:25:00,33.15,33.24,33.13,33.23,14301.653311694898,16.1641,16.208,16.1544,16.2031,14301.6533
2006-06-02 10:30:00,33.22,33.3,33.22,33.22,20184.60290090273,16.1982,16.2373,16.1982,16.1982,20184.6029
2006-06-02 10:35:00,33.21,33.22,33.16,33.16,13490.21198904554,16.1934,16.1982,16.169,16.169,13490.212
2006-06-02 10:40:00,33.18,33.21,33.16,33.21,12881.630997058524,16.1787,16.1934,16.169,16.1934,12881.631
2006-06-02 10:45:00,33.23,33.28,33.18,33.2,14098.79298103256,16.2031,16.2275,16.1787,16.1885,14098.793
2006-06-02 10:50:00,33.19,33.2,33.13,33.13,17953.139263617,16.1836,16.1885,16.1544,16.1544,17953.1393
2006-06-02 10:55:00,33.13,33.14,33.1,33.11,26473.27315143524,16.1544,16.1592,16.1397,16.1446,26473.2732
2006-06-02 11:00:00,33.12,33.14,33.12,33.13,28907.597119383303,16.1495,16.1592,16.1495,16.1544,28907.5971
2006-06-02 11:05:00,33.13,33.16,33.07,33.16,18866.010751597525,16.1544,16.169,16.1251,16.169,18866.0108
2006-06-02 11:10:00,33.16,33.21,33.16,33.21,13084.491327720863,16.169,16.1934,16.169,16.1934,13084.4913
2006-06-02 11:15:00,33.21,33.21,33.13,33.13,9331.575210467594,16.1934,16.1934,16.1544,16.1544,9331.5752
2006-06-02 11:20:00,33.13,33.17,33.11,33.17,8925.854549142916,16.1544,16.1739,16.1446,16.1739,8925.8545
2006-06-02 11:25:00,33.19,33.19,33.04,33.05,12070.18967440917,16.1836,16.1836,16.1105,16.1154,12070.1897
2006-06-02 11:30:00,33.07,33.09,33.06,33.06,8621.564053149406,16.1251,16.1349,16.1202,16.1202,8621.5641
2006-06-02 11:35:00,33.06,33.06,32.99,33.03,12475.910335733848,16.1202,16.1202,16.0861,16.1056,12475.9103
2006-06-02 11:40:00,33.02,33.05,32.99,32.99,10650.167359772797,16.1007,16.1154,16.0861,16.0861,10650.1674
2006-06-02 11:45:00,32.99,33.03,32.93,32.93,94228.62359265646,16.0861,16.1056,16.0568,16.0568,94228.6236
2006-06-02 11:50:00,32.93,32.94,32.88,32.89,16025.96612232478,16.0568,16.0617,16.0325,16.0373,16025.9661
2006-06-02 11:55:00,32.89,32.89,32.85,32.85,22416.066538188457,16.0373,16.0373,16.0178,16.0178,22416.0665
2006-06-02 12:00:00,32.85,32.9,32.8,32.87,33776.24505527944,16.0178,16.0422,15.9935,16.0276,33776.2451
2006-06-02 12:05:00,32.88,32.96,32.88,32.96,14910.234303681917,16.0325,16.0715,16.0325,16.0715,14910.2343
2006-06-02 12:10:00,32.96,32.98,32.93,32.93,12577.340501065017,16.0715,16.0812,16.0568,16.0568,12577.3405
2006-06-02 12:15:00,32.93,32.97,32.92,32.97,22111.77604219495,16.0568,16.0763,16.052,16.0763,22111.776
2006-06-02 12:20:00,32.97,33.11,32.97,33.11,50106.501673597726,16.0763,16.1446,16.0763,16.1446,50106.5017
2006-06-02 12:25:00,33.11,33.22,33.09,33.22,22314.636372857287,16.1446,16.1982,16.1349,16.1982,22314.6364
2006-06-02 12:30:00,33.21,33.3,33.21,33.27,68262.50126787707,16.1934,16.2373,16.1934,16.2226,68262.5013
2006-06-02 12:35:00,33.27,33.27,33.23,33.26,33370.524393954765,16.2226,16.2226,16.2031,16.2178,33370.5244
2006-06-02 12:40:00,33.26,33.26,33.23,33.25,107921.69591236432,16.2178,16.2178,16.2031,16.2129,107921.6959
2006-06-02 12:45:00,33.25,33.31,33.24,33.29,13388.781823714373,16.2129,16.2421,16.208,16.2324,13388.7818
2006-06-02 12:50:00,33.3,33.3,33.29,33.29,15113.094634344254,16.2373,16.2373,16.2324,16.2324,15113.0946
2006-06-02 12:55:00,33.29,33.29,33.23,33.24,8520.133887818238,16.2324,16.2324,16.2031,16.208,8520.1339
2006-06-02 13:00:00,33.23,33.24,33.23,33.23,4868.647935896135,16.2031,16.208,16.2031,16.2031,4868.6479
2006-06-02 13:05:00,33.23,33.24,33.22,33.24,9940.15620245461,16.2031,16.208,16.1982,16.208,9940.1562
2006-06-02 13:10:00,33.25,33.25,33.21,33.21,8824.424383811745,16.2129,16.2129,16.1934,16.1934,8824.4244
2006-06-02 13:15:00,33.21,33.23,33.21,33.21,3651.485951922102,16.1934,16.2031,16.1934,16.1934,3651.486
2006-06-02 13:20:00,33.23,33.26,33.23,33.25,9128.714879805257,16.2031,16.2178,16.2031,16.2129,9128.7149
2006-06-02 13:25:00,33.26,33.3,33.26,33.3,14504.513642357237,16.2178,16.2373,16.2178,16.2373,14504.5136
2006-06-02 13:30:00,33.3,33.32,33.29,33.29,79521.24961963687,16.2373,16.247,16.2324,16.2324,79521.2496
2006-06-02 13:35:00,33.3,33.3,33.24,33.25,30733.34009534436,16.2373,16.2373,16.208,16.2129,30733.3401
2006-06-02 13:40:00,33.23,33.24,33.21,33.22,12475.910335733848,16.2031,16.208,16.1934,16.1982,12475.9103
2006-06-02 13:45:00,33.21,33.21,33.18,33.19,6085.809919870169,16.1934,16.1934,16.1787,16.1836,6085.8099
2006-06-02 13:50:00,33.19,33.21,33.17,33.17,5882.94958920783,16.1836,16.1934,16.1739,16.1739,5882.9496
2006-06-02 13:55:00,33.17,33.21,33.17,33.21,25560.40166345471,16.1739,16.1934,16.1739,16.1934,25560.4017
2006-06-02 14:00:00,33.21,33.24,33.21,33.22,10447.307029110458,16.1934,16.208,16.1934,16.1982,10447.307
2006-06-02 14:05:00,33.21,33.23,33.21,33.21,29414.74794603915,16.1934,16.2031,16.1934,16.1934,29414.7479
2006-06-02 14:10:00,33.22,33.24,33.21,33.23,9737.29587179227,16.1982,16.208,16.1934,16.2031,9737.2959
2006-06-02 14:15:00,33.23,33.23,33.18,33.18,11765.89917841566,16.2031,16.2031,16.1787,16.1787,11765.8992
2006-06-02 14:20:00,33.18,33.2,33.16,33.16,28806.166954052136,16.1787,16.1885,16.169,16.169,28806.167
2006-06-02 14:25:00,33.17,33.17,33.14,33.15,19981.74257024039,16.1739,16.1739,16.1592,16.1641,19981.7426
2006-06-02 14:30:00,33.15,33.24,33.14,33.24,29313.31778070798,16.1641,16.208,16.1592,16.208,29313.3178
2006-06-02 14:35:00,33.24,33.28,33.21,33.27,29516.17811137032,16.208,16.2275,16.1934,16.2226,29516.1781
2006-06-02 14:40:00,33.28,33.31,33.25,33.3,19981.74257024039,16.2275,16.2421,16.2129,16.2373,19981.7426
2006-06-02 14:45:00,33.3,33.38,33.3,33.37,20488.89339689624,16.2373,16.2763,16.2373,16.2714,20488.8934
2006-06-02 14:50:00,33.38,33.38,33.26,33.26,14910.234303681917,16.2763,16.2763,16.2178,16.2178,14910.2343
2006-06-02 14:55:00,33.24,33.27,33.23,33.24,15417.385130337763,16.208,16.2226,16.2031,16.208,15417.3851
2006-06-02 15:00:00,33.24,33.26,33.17,33.17,15113.094634344254,16.208,16.2178,16.1739,16.1739,15113.0946
2006-06-02 15:05:00,33.16,33.17,33.1,33.17,24241.809514149507,16.169,16.1739,16.1397,16.1739,24241.8095
2006-06-02 15:10:00,33.17,33.17,33.13,33.14,15417.385130337763,16.1739,16.1739,16.1544,16.1592,15417.3851
2006-06-02 15:15:00,33.15,33.2,33.14,33.19,13895.93265037022,16.1641,16.1885,16.1592,16.1836,13895.9327
2006-06-02 15:20:00,33.2,33.21,33.19,33.2,26574.703316766405,16.1885,16.1934,16.1836,16.1885,26574.7033
2006-06-02 15:25:00,33.21,33.23,33.18,33.23,19576.02190891571,16.1934,16.2031,16.1787,16.2031,19576.0219
2006-06-02 15:30:00,33.23,33.27,33.19,33.23,25256.111167461204,16.2031,16.2226,16.1836,16.2031,25256.1112
2006-06-02 15:35:00,33.23,33.28,33.22,33.28,23024.64753017548,16.2031,16.2275,16.1982,16.2275,23024.6475
2006-06-02 15:40:00,33.28,33.35,33.28,33.31,39760.62480981844,16.2275,16.2616,16.2275,16.2421,39760.6248
2006-06-02 15:45:00,33.31,33.31,33.26,33.28,32153.362409980728,16.2421,16.2421,16.2178,16.2275,32153.3624
2006-06-02 15:50:00,33.28,33.29,33.26,33.29,15721.67562633127,16.2275,16.2324,16.2178,16.2324,15721.6756
2006-06-02 15:55:00,33.29,33.33,33.28,33.32,30327.61943401968,16.2324,16.2519,16.2275,16.247,30327.6194
2006-06-05 09:35:00,33.47,33.47,33.39,33.42,127294.85749061772,16.3202,16.3202,16.2811,16.2958,127294.8575
2006-06-05 09:40:00,33.41,33.42,33.33,33.33,32254.79257531189,16.2909,16.2958,16.2519,16.2519,32254.7926
2006-06-05 09:45:00,33.28,33.28,33.21,33.26,22923.217364844302,16.2275,16.2275,16.1934,16.2178,22923.2174
2006-06-05 09:50:00,33.27,33.4,33.25,33.4,39050.61365250025,16.2226,16.286,16.2129,16.286,39050.6137
2006-06-05 09:55:00,33.4,33.52,33.37,33.45,101531.59549650064,16.286,16.3445,16.2714,16.3104,101531.5955
2006-06-05 10:00:00,33.46,33.46,33.39,33.42,102241.60665381885,16.3153,16.3153,16.2811,16.2958,102241.6067
2006-06-05 10:05:00,33.44,33.44,33.37,33.4,27081.854143422253,16.3055,16.3055,16.2714,16.286,27081.8541
2006-06-05 10:10:00,33.41,33.41,33.32,33.34,22416.066538188457,16.2909,16.2909,16.247,16.2568,22416.0665
2006-06-05 10:15:00,33.35,33.37,33.34,33.35,12070.18967440917,16.2616,16.2714,16.2568,16.2616,12070.1897
2006-06-05 10:20:00,33.35,33.37,33.35,33.35,33066.233897961254,16.2616,16.2714,16.2616,16.2616,33066.2339
2006-06-05 10:25:00,33.35,33.37,33.32,33.36,26473.27315143524,16.2616,16.2714,16.247,16.2665,26473.2732
2006-06-05 10:30:00,33.36,33.36,33.33,33.36,22720.357034181965,16.2665,16.2665,16.2519,16.2665,22720.357
2006-06-05 10:35:00,33.37,33.4,33.34,33.39,117963.28228015012,16.2714,16.286,16.2568,16.2811,117963.2823
2006-06-05 10:40:00,33.37,33.39,33.33,33.37,16735.977279642964,16.2714,16.2811,16.2519,16.2714,16735.9773
2006-06-05 10:45:00,33.36,33.46,33.36,33.45,11360.178517090982,16.2665,16.3153,16.2665,16.3104,11360.1785
2006-06-05 10:50:00,33.46,33.48,33.44,33.47,7201.541738513034,16.3153,16.325,16.3055,16.3202,7201.5417
2006-06-05 10:55:00,33.47,33.48,33.42,33.46,12881.630997058524,16.3202,16.325,16.2958,16.3153,12881.631
2006-06-05 11:00:00,33.48,33.5,33.47,33.49,119789.02525611116,16.325,16.3348,16.3202,16.3299,119789.0253
2006-06-05 11:05:00,33.5,33.64,33.49,33.63,67349.62977989654,16.3348,16.403,16.3299,16.3982,67349.6298
2006-06-05 11:10:00,33.63,33.67,33.61,33.64,29719.03844203266,16.3982,16.4177,16.3884,16.403,29719.0384
2006-06-05 11:15:00,33.66,33.69,33.65,33.69,24140.37934881834,16.4128,16.4274,16.4079,16.4274,24140.3793
2006-06-05 11:20:00,33.67,33.68,33.62,33.67,8621.564053149406,16.4177,16.4225,16.3933,16.4177,8621.5641
2006-06-05 11:25:00,33.67,33.68,33.64,33.67,65118.16614261081,16.4177,16.4225,16.403,16.4177,65118.1661
2006-06-05 11:30:00,33.68,33.71,33.66,33.68,27284.714474084594,16.4225,16.4372,16.4128,16.4225,27284.7145
2006-06-05 11:35:00,33.68,33.69,33.63,33.64,37934.88183385739,16.4225,16.4274,16.3982,16.403,37934.8818
2006-06-05 11:40:00,33.64,33.64,33.59,33.61,16127.396287655947,16.403,16.403,16.3787,16.3884,16127.3963
2006-06-05 11:45:00,33.61,33.65,33.61,33.64,23937.519018156,16.3884,16.4079,16.3884,16.403,23937.519
2006-06-05 11:50:00,33.64,33.64,33.57,33.58,22720.357034181965,16.403,16.403,16.3689,16.3738,22720.357
2006-06-05 11:55:00,33.58,33.62,33.57,33.61,3955.7764479156094,16.3738,16.3933,16.3689,16.3884,3955.7764
2006-06-05 12:00:00,33.62,33.62,33.55,33.58,17040.267775636476,16.3933,16.3933,16.3592,16.3738,17040.2678
2006-06-05 12:05:00,33.57,33.57,33.53,33.55,5172.938431889644,16.3689,16.3689,16.3494,16.3592,5172.9384
2006-06-05 12:10:00,33.54,33.58,33.53,33.56,6390.100415863678,16.3543,16.3738,16.3494,16.364,6390.1004
2006-06-05 12:15:00,33.55,33.58,33.54,33.58,4361.497109240288,16.3592,16.3738,16.3543,16.3738,4361.4971
2006-06-05 12:20:00,33.58,33.59,33.56,33.56,10345.876863779287,16.3738,16.3787,16.364,16.364,10345.8769
2006-06-05 12:25:00,33.56,33.61,33.54,33.61,5781.519423876661,16.364,16.3884,16.3543,16.3884,5781.5194
2006-06-05 12:30:00,33.58,33.61,33.58,33.6,5680.089258545491,16.3738,16.3884,16.3738,16.3835,5680.0893
2006-06-05 12:35:00,33.58,33.59,33.53,33.53,9534.435541129931,16.3738,16.3787,16.3494,16.3494,9534.4355
2006-06-05 12:40:00,33.54,33.54,33.52,33.52,7708.692565168882,16.3543,16.3543,16.3445,16.3445,7708.6926
2006-06-05 12:45:00,33.54,33.55,33.52,33.55,12780.200831727356,16.3543,16.3592,16.3445,16.3592,12780.2008
2006-06-05 12:50:00,33.57,33.57,33.51,33.53,15721.67562633127,16.3689,16.3689,16.3397,16.3494,15721.6756
2006-06-05 12:55:00,33.52,33.55,33.52,33.52,4361.497109240288,16.3445,16.3592,16.3445,16.3445,4361.4971
2006-06-05 13:00:00,33.51,33.51,33.46,33.46,10041.58636778578,16.3397,16.3397,16.3153,16.3153,10041.5864
2006-06-05 13:05:00,33.46,33.47,33.43,33.44,10853.027690435136,16.3153,16.3202,16.3006,16.3055,10853.0277
2006-06-05 13:10:00,33.44,33.45,33.39,33.45,13794.502485039053,16.3055,16.3104,16.2811,16.3104,13794.5025
2006-06-05 13:15:00,33.45,33.45,33.41,33.45,11461.608682422151,16.3104,16.3104,16.2909,16.3104,11461.6087
2006-06-05 13:20:00,33.44,33.47,33.38,33.38,9331.575210467594,16.3055,16.3202,16.2763,16.2763,9331.5752
2006-06-05 13:25:00,33.39,33.44,33.39,33.44,6592.960746526017,16.2811,16.3055,16.2811,16.3055,6592.9607
2006-06-05 13:30:00,33.43,33.48,33.43,33.45,4665.787605233797,16.3006,16.325,16.3006,16.3104,4665.7876
2006-06-05 13:35:00,33.45,33.45,33.42,33.42,59539.50704939649,16.3104,16.3104,16.2958,16.2958,59539.507
2006-06-05 13:40:00,33.42,33.43,33.42,33.42,21908.91571153261,16.2958,16.3006,16.2958,16.2958,21908.9157
2006-06-05 13:45:00,33.43,33.43,33.33,33.34,30936.200426006693,16.3006,16.3006,16.2519,16.2568,30936.2004
2006-06-05 13:50:00,33.35,33.35,33.31,33.32,13388.781823714373,16.2616,16.2616,16.2421,16.247,13388.7818
2006-06-05 13:55:00,33.32,33.32,33.27,33.28,10244.44669844812,16.247,16.247,16.2226,16.2275,10244.4467
2006-06-05 14:00:00,33.27,33.27,33.13,33.15,43513.540927071714,16.2226,16.2226,16.1544,16.1641,43513.5409
2006-06-05 14:05:00,33.15,33.16,33.09,33.09,36413.42935388985,16.1641,16.169,16.1349,16.1349,36413.4294
2006-06-05 14:10:00,33.09,33.14,33.07,33.07,19068.871082259862,16.1349,16.1592,16.1251,16.1251,19068.8711
2006-06-05 14:15:00,33.07,33.09,32.99,32.99,46150.72522568212,16.1251,16.1349,16.0861,16.0861,46150.7252
2006-06-05 14:20:00,33.0,33.0,32.91,32.98,31950.50207931839,16.091,16.091,16.0471,16.0812,31950.5021
2006-06-05 14:25:00,33.0,33.09,32.97,33.09,25661.83182878588,16.091,16.1349,16.0763,16.1349,25661.8318
2006-06-05 14:30:00,33.09,33.1,32.99,33.01,33066.233897961254,16.1349,16.1397,16.0861,16.0959,33066.2339
2006-06-05 14:35:00,33.01,33.04,32.94,32.96,39760.62480981844,16.0959,16.1105,16.0617,16.0715,39760.6248
2006-06-05 14:40:00,32.98,33.06,32.95,33.01,36413.42935388985,16.0812,16.1202,16.0666,16.0959,36413.4294
2006-06-05 14:45:00,33.01,33.07,33.01,33.05,20286.033066233897,16.0959,16.1251,16.0959,16.1154,20286.0331
2006-06-05 14:50:00,33.04,33.12,33.01,33.12,24038.94918348717,16.1105,16.1495,16.0959,16.1495,24038.9492
2006-06-05 14:55:00,33.1,33.13,33.08,33.13,21604.6252155391,16.1397,16.1544,16.13,16.1544,21604.6252
2006-06-05 15:00:00,33.14,33.14,33.02,33.06,28197.58596206512,16.1592,16.1592,16.1007,16.1202,28197.586
2006-06-05 15:05:00,33.04,33.06,32.95,32.96,69479.6632518511,16.1105,16.1202,16.0666,16.0715,69479.6633
2006-06-05 15:10:00,32.95,32.99,32.86,32.86,53047.97646820165,16.0666,16.0861,16.0227,16.0227,53047.9765
2006-06-05 15:15:00,32.85,32.9,32.83,32.9,50715.08266558475,16.0178,16.0422,16.0081,16.0422,50715.0827
2006-06-05 15:20:00,32.89,32.91,32.85,32.87,38442.03266051324,16.0373,16.0471,16.0178,16.0276,38442.0327
2006-06-05 15:25:00,32.88,32.9,32.82,32.83,29820.46860736383,16.0325,16.0422,16.0032,16.0081,29820.4686
2006-06-05 15:30:00,32.84,32.89,32.83,32.85,32559.08307130541,16.013,16.0373,16.0081,16.0178,32559.0831
2006-06-05 15:35:00,32.83,32.85,32.83,32.83,43513.540927071714,16.0081,16.0178,16.0081,16.0081,43513.5409
2006-06-05 15:40:00,32.83,32.84,32.78,32.8,43919.26158839639,16.0081,16.013,15.9837,15.9935,43919.2616
2006-06-05 15:45:00,32.78,32.8,32.68,32.68,59336.64671873416,15.9837,15.9935,15.9349,15.9349,59336.6467
2006-06-05 15:50:00,32.69,32.78,32.68,32.77,56192.3115934679,15.9398,15.9837,15.9349,15.9788,56192.3116
2006-06-05 15:55:00,32.77,32.78,32.73,32.73,53656.55746018866,15.9788,15.9837,15.9593,15.9593,53656.5575
2006-06-06 09:30:00,33.42,33.44,33.12,33.13,118977.5839334618,16.2958,16.3055,16.1495,16.1544,118977.5839
2006-06-06 09:35:00,33.13,33.13,32.63,32.63,104270.20996044224,16.1544,16.1544,15.9106,15.9106,104270.21
2006-06-06 09:40:00,32.6,32.6,32.38,32.47,103255.90830713054,15.8959,15.8959,15.7887,15.8325,103255.9083
2006-06-06 09:45:00,32.49,32.53,32.46,32.53,108023.1260776955,15.8423,15.8618,15.8277,15.8618,108023.1261
2006-06-06 09:50:00,32.52,32.53,32.42,32.42,64712.44548128614,15.8569,15.8618,15.8082,15.8082,64712.4455
2006-06-06 09:55:00,32.41,32.42,32.32,32.32,44122.12191905873,15.8033,15.8082,15.7594,15.7594,44122.1219
2006-06-06 10:00:00,32.32,32.51,32.25,32.5,41890.658281773,15.7594,15.8521,15.7253,15.8472,41890.6583
2006-06-06 10:05:00,32.51,32.51,32.41,32.51,23633.22852216249,15.8521,15.8521,15.8033,15.8521,23633.2285
2006-06-06 10:10:00,32.49,32.53,32.49,32.52,53859.417790851,15.8423,15.8618,15.8423,15.8569,53859.4178
2006-06-06 10:15:00,32.53,32.53,32.49,32.51,58322.34506542246,15.8618,15.8618,15.8423,15.8521,58322.3451
2006-06-06 10:20:00,32.51,32.53,32.46,32.48,39760.62480981844,15.8521,15.8618,15.8277,15.8374,39760.6248
2006-06-06 10:25:00,32.48,32.65,32.48,32.65,109443.14839233187,15.8374,15.9203,15.8374,15.9203,109443.1484
2006-06-06 10:30:00,32.59,32.75,32.59,32.73,61568.11035601988,15.8911,15.9691,15.8911,15.9593,61568.1104
2006-06-06 10:35:00,32.73,32.74,32.64,32.64,34080.53555127295,15.9593,15.9642,15.9154,15.9154,34080.5356
2006-06-06 10:40:00,32.64,32.64,32.55,32.56,43107.82026574703,15.9154,15.9154,15.8716,15.8764,43107.8203
2006-06-06 10:45:00,32.56,32.59,32.54,32.56,54569.42894816919,15.8764,15.8911,15.8667,15.8764,54569.4289
2006-06-06 10:50:00,32.56,32.58,32.51,32.52,13490.21198904554,15.8764,15.8862,15.8521,15.8569,13490.212
2006-06-06 10:55:00,32.52,32.54,32.44,32.51,17344.558271629983,15.8569,15.8667,15.8179,15.8521,17344.5583
2006-06-06 11:00:00,32.51,32.53,32.5,32.5,10954.457855766304,15.8521,15.8618,15.8472,15.8472,10954.4579
2006-06-06 11:05:00,32.5,32.51,32.48,32.49,20691.75372755857,15.8472,15.8521,15.8374,15.8423,20691.7537
2006-06-06 11:10:00,32.47,32.51,32.44,32.49,24850.39050613653,15.8325,15.8521,15.8179,15.8423,24850.3905
2006-06-06 11:15:00,32.49,32.5,32.39,32.43,29516.17811137032,15.8423,15.8472,15.7935,15.813,29516.1781
2006-06-06 11:20:00,32.45,32.53,32.44,32.53,15113.094634344254,15.8228,15.8618,15.8179,15.8618,15113.0946
2006-06-06 11:25:00,32.53,32.61,32.52,32.57,41079.216959123645,15.8618,15.9008,15.8569,15.8813,41079.217
2006-06-06 11:30:00,32.57,32.59,32.52,32.57,25154.68100213004,15.8813,15.8911,15.8569,15.8813,25154.681
2006-06-06 11:35:00,32.58,32.58,32.51,32.51,36717.71984988335,15.8862,15.8862,15.8521,15.8521,36717.7198
2006-06-06 11:40:00,32.51,32.51,32.42,32.48,14707.373973019576,15.8521,15.8521,15.8082,15.8374,14707.374
2006-06-06 11:45:00,32.49,32.53,32.48,32.53,10853.027690435136,15.8423,15.8618,15.8374,15.8618,10853.0277
2006-06-06 11:50:00,32.52,32.56,32.51,32.53,14098.79298103256,15.8569,15.8764,15.8521,15.8618,14098.793
2006-06-06 11:55:00,32.52,32.55,32.51,32.52,12475.910335733848,15.8569,15.8716,15.8521,15.8569,12475.9103
2006-06-06 12:00:00,32.52,32.52,32.5,32.51,9534.435541129931,15.8569,15.8569,15.8472,15.8521,9534.4355
2006-06-06 12:05:00,32.51,32.53,32.51,32.53,12780.200831727356,15.8521,15.8618,15.8521,15.8618,12780.2008
2006-06-06 12:10:00,32.53,32.56,32.52,32.54,21604.6252155391,15.8618,15.8764,15.8569,15.8667,21604.6252
2006-06-06 12:15:00,32.55,32.55,32.49,32.52,41789.22811644183,15.8716,15.8716,15.8423,15.8569,41789.2281
2006-06-06 12:20:00,32.51,32.53,32.5,32.51,30429.04959935085,15.8521,15.8618,15.8472,15.8521,30429.0496
2006-06-06 12:25:00,32.51,32.53,32.5,32.51,10650.167359772797,15.8521,15.8618,15.8472,15.8521,10650.1674
2006-06-06 12:30:00,32.52,32.53,32.49,32.51,29719.03844203266,15.8569,15.8618,15.8423,15.8521,29719.0384
2006-06-06 12:35:00,32.51,32.51,32.45,32.45,42904.95993508469,15.8521,15.8521,15.8228,15.8228,42904.9599
2006-06-06 12:40:00,32.46,32.48,32.42,32.47,43919.26158839639,15.8277,15.8374,15.8082,15.8325,43919.2616
2006-06-06 12:45:00,32.46,32.46,32.44,32.44,60046.65787605234,15.8277,15.8277,15.8179,15.8179,60046.6579
2006-06-06 12:50:00,32.45,32.45,32.36,32.37,80839.84176894209,15.8228,15.8228,15.7789,15.7838,80839.8418
2006-06-06 12:55:00,32.37,32.44,32.37,32.44,92504.31078202656,15.7838,15.8179,15.7838,15.8179,92504.3108
2006-06-06 13:00:00,32.43,32.44,32.34,32.34,20488.89339689624,15.813,15.8179,15.7692,15.7692,20488.8934
2006-06-06 13:05:00,32.35,32.37,32.33,32.35,69581.09341718227,15.774,15.7838,15.7643,15.774,69581.0934
2006-06-06 13:10:00,32.35,32.36,32.34,32.35,81752.71325692261,15.774,15.7789,15.7692,15.774,81752.7133
2006-06-06 13:15:00,32.35,32.37,32.34,32.35,69479.6632518511,15.774,15.7838,15.7692,15.774,69479.6633
2006-06-06 13:20:00,32.35,32.36,32.34,32.35,33573.3847246171,15.774,15.7789,15.7692,15.774,33573.3847
2006-06-06 13:25:00,32.34,32.35,32.33,32.33,59133.78638807181,15.7692,15.774,15.7643,15.7643,59133.7864
2006-06-06 13:30:00,32.32,32.38,32.31,32.37,88041.38350745512,15.7594,15.7887,15.7545,15.7838,88041.3835
2006-06-06 13:35:00,32.37,32.38,32.34,32.35,49193.6301856172,15.7838,15.7887,15.7692,15.774,49193.6302
2006-06-06 13:40:00,32.36,32.36,32.35,32.35,45947.86489501978,15.7789,15.7789,15.774,15.774,45947.8649
2006-06-06 13:45:00,32.35,32.36,32.31,32.34,16938.837610305305,15.774,15.7789,15.7545,15.7692,16938.8376
2006-06-06 13:50:00,32.34,32.36,32.34,32.36,11157.318186428643,15.7692,15.7789,15.7692,15.7789,11157.3182
2006-06-06 13:55:00,32.35,32.35,32.28,32.35,39760.62480981844,15.774,15.774,15.7399,15.774,39760.6248
2006-06-06 14:00:00,32.34,32.36,32.33,32.35,21097.474388883253,15.7692,15.7789,15.7643,15.774,21097.4744
2006-06-06 14:05:00,32.33,32.34,32.29,32.3,17445.988436961154,15.7643,15.7692,15.7448,15.7497,17445.9884
2006-06-06 14:10:00,32.3,32.33,32.27,32.33,25154.68100213004,15.7497,15.7643,15.735,15.7643,25154.681
2006-06-06 14:15:00,32.33,32.35,32.3,32.32,22416.066538188457,15.7643,15.774,15.7497,15.7594,22416.0665
2006-06-06 14:20:00,32.32,32.33,32.3,32.32,9737.29587179227,15.7594,15.7643,15.7497,15.7594,9737.2959
2006-06-06 14:25:00,32.32,32.34,32.31,32.31,21198.904554214423,15.7594,15.7692,15.7545,15.7545,21198.9046
2006-06-06 14:30:00,32.32,32.32,32.3,32.3,23227.507860837813,15.7594,15.7594,15.7497,15.7497,23227.5079
2006-06-06 14:35:00,32.3,32.31,32.28,32.29,19068.871082259862,15.7497,15.7545,15.7399,15.7448,19068.8711
2006-06-06 14:40:00,32.28,32.28,32.2,32.2,35399.12770057815,15.7399,15.7399,15.7009,15.7009,35399.1277
2006-06-06 14:45:00,32.2,32.24,32.19,32.23,39253.47398316259,15.7009,15.7204,15.696,15.7155,39253.474
2006-06-06 14:50:00,32.23,32.23,32.18,32.19,28400.44629272745,15.7155,15.7155,15.6911,15.696,28400.4463
2006-06-06 14:55:00,32.18,32.19,32.16,32.16,47063.59671366264,15.6911,15.696,15.6814,15.6814,47063.5967
2006-06-06 15:00:00,32.16,32.17,32.12,32.17,43716.40125773405,15.6814,15.6863,15.6619,15.6863,43716.4013
2006-06-06 15:05:00,32.17,32.25,32.17,32.23,32457.652905974235,15.6863,15.7253,15.6863,15.7155,32457.6529
2006-06-06 15:10:00,32.23,32.25,32.15,32.24,20083.17273557156,15.7155,15.7253,15.6765,15.7204,20083.1727
2006-06-06 15:15:00,32.24,32.24,32.13,32.14,27690.435135409272,15.7204,15.7204,15.6668,15.6716,27690.4351
2006-06-06 15:20:00,32.14,32.15,32.13,32.14,21706.05538087027,15.6716,15.6765,15.6668,15.6716,21706.0554
2006-06-06 15:25:00,32.15,32.16,32.13,32.16,17953.139263617,15.6765,15.6814,15.6668,15.6814,17953.1393
2006-06-06 15:30:00,32.17,32.26,32.16,32.26,29820.46860736383,15.6863,15.7301,15.6814,15.7301,29820.4686
2006-06-06 15:35:00,32.26,32.28,32.21,32.28,44933.563241708085,15.7301,15.7399,15.7058,15.7399,44933.5632
2006-06-06 15:40:00,32.28,32.38,32.27,32.34,39659.19464448728,15.7399,15.7887,15.735,15.7692,39659.1946
2006-06-06 15:45:00,32.34,32.35,32.24,32.25,44324.98224972107,15.7692,15.774,15.7204,15.7253,44324.9822
2006-06-06 15:50:00,32.25,32.25,32.22,32.23,35500.55786590932,15.7253,15.7253,15.7106,15.7155,35500.5579
2006-06-06 15:55:00,32.23,32.29,32.23,32.29,64712.44548128614,15.7155,15.7448,15.7155,15.7448,64712.4455
2006-06-07 09:30:00,32.3,32.3,32.19,32.2,37934.88183385739,15.7497,15.7497,15.696,15.7009,37934.8818
2006-06-07 09:35:00,32.19,32.2,32.1,32.11,45440.71406836393,15.696,15.7009,15.6521,15.657,45440.7141
2006-06-07 09:40:00,32.1,32.27,32.1,32.23,67349.62977989654,15.6521,15.735,15.6521,15.7155,67349.6298
2006-06-07 09:45:00,32.19,32.19,31.77,31.81,88345.67400344863,15.696,15.696,15.4912,15.5107,88345.674
2006-06-07 09:50:00,31.8,31.91,31.8,31.83,51120.80332690942,15.5059,15.5595,15.5059,15.5205,51120.8033
2006-06-07 09:55:00,31.81,32.0,31.8,31.99,29820.46860736383,15.5107,15.6034,15.5059,15.5985,29820.4686
2006-06-07 10:00:00,32.0,32.03,31.94,31.99,38137.742164519725,15.6034,15.618,15.5741,15.5985,38137.7422
2006-06-07 10:05:00,32.01,32.15,31.99,32.15,28197.58596206512,15.6082,15.6765,15.5985,15.6765,28197.586
2006-06-07 10:10:00,32.15,32.15,32.11,32.11,27284.714474084594,15.6765,15.6765,15.657,15.657,27284.7145
2006-06-07 10:15:00,32.08,32.09,31.99,32.01,70696.82523582513,15.6424,15.6473,15.5985,15.6082,70696.8252
2006-06-07 10:20:00,32.03,32.03,31.93,31.93,40673.49629779896,15.618,15.618,15.5692,15.5692,40673.4963
2006-06-07 10:25:00,31.93,31.93,31.88,31.88,50207.9318389289,15.5692,15.5692,15.5449,15.5449,50207.9318
2006-06-07 10:30:00,31.88,31.94,31.88,31.88,87331.37235013692,15.5449,15.5741,15.5449,15.5449,87331.3724
2006-06-07 10:35:00,31.88,31.89,31.83,31.83,43310.68059640937,15.5449,15.5497,15.5205,15.5205,43310.6806
2006-06-07 10:40:00,31.83,32.0,31.82,31.85,46962.16654833147,15.5205,15.6034,15.5156,15.5302,46962.1665
2006-06-07 10:45:00,31.85,31.87,31.82,31.85,18561.720255604017,15.5302,15.54,15.5156,15.5302,18561.7203
2006-06-07 10:50:00,31.85,31.92,31.84,31.92,35196.26736991581,15.5302,15.5644,15.5254,15.5644,35196.2674
2006-06-07 10:55:00,31.92,31.96,31.91,31.95,26067.55249011056,15.5644,15.5839,15.5595,15.579,26067.5525
2006-06-07 11:00:00,31.96,32.01,31.96,32.0,26168.982655441727,15.5839,15.6082,15.5839,15.6034,26168.9827
2006-06-07 11:05:00,32.0,32.04,32.0,32.03,36109.13885789634,15.6034,15.6229,15.6034,15.618,36109.1389
2006-06-07 11:10:00,32.04,32.09,32.0,32.09,31849.07191398722,15.6229,15.6473,15.6034,15.6473,31849.0719
2006-06-07 11:15:00,32.08,32.08,32.04,32.04,29313.31778070798,15.6424,15.6424,15.6229,15.6229,29313.3178
2006-06-07 11:20:00,32.04,32.05,31.96,31.98,21300.3347195456,15.6229,15.6278,15.5839,15.5936,21300.3347
2006-06-07 11:25:00,31.96,32.0,31.96,32.0,32457.652905974235,15.5839,15.6034,15.5839,15.6034,32457.6529
2006-06-07 11:30:00,32.01,32.04,32.0,32.04,87838.52317679278,15.6082,15.6229,15.6034,15.6229,87838.5232
2006-06-07 11:35:00,32.04,32.12,32.03,32.11,19271.731412922203,15.6229,15.6619,15.618,15.657,19271.7314
2006-06-07 11:40:00,32.12,32.16,32.11,32.16,38442.03266051324,15.6619,15.6814,15.657,15.6814,38442.0327
2006-06-07 11:45:00,32.16,32.16,32.12,32.13,24647.530175474185,15.6814,15.6814,15.6619,15.6668,24647.5302
2006-06-07 11:50:00,32.13,32.13,32.07,32.07,16127.396287655947,15.6668,15.6668,15.6375,15.6375,16127.3963
2006-06-07 11:55:00,32.08,32.2,32.07,32.2,44324.98224972107,15.6424,15.7009,15.6375,15.7009,44324.9822
2006-06-07 12:00:00,32.2,32.24,32.19,32.24,31950.50207931839,15.7009,15.7204,15.696,15.7204,31950.5021
2006-06-07 12:05:00,32.24,32.29,32.24,32.27,41789.22811644183,15.7204,15.7448,15.7204,15.735,41789.2281
2006-06-07 12:10:00,32.27,32.28,32.21,32.21,21706.05538087027,15.735,15.7399,15.7058,15.7058,21706.0554
2006-06-07 12:15:00,32.22,32.22,32.21,32.21,17344.558271629983,15.7106,15.7106,15.7058,15.7058,17344.5583
2006-06-07 12:20:00,32.21,32.23,32.18,32.18,23024.64753017548,15.7058,15.7155,15.6911,15.6911,23024.6475
2006-06-07 12:25:00,32.18,32.19,32.15,32.16,11360.178517090982,15.6911,15.696,15.6765,15.6814,11360.1785
2006-06-07 12:30:00,32.16,32.16,32.1,32.11,36413.42935388985,15.6814,15.6814,15.6521,15.657,36413.4294
2006-06-07 12:35:00,32.1,32.12,32.07,32.09,12881.630997058524,15.6521,15.6619,15.6375,15.6473,12881.631
2006-06-07 12:40:00,32.09,32.09,32.08,32.08,8317.273557155899,15.6473,15.6473,15.6424,15.6424,8317.2736
2006-06-07 12:45:00,32.08,32.1,32.08,32.08,11258.748351759814,15.6424,15.6521,15.6424,15.6424,11258.7484
2006-06-07 12:50:00,32.07,32.07,31.97,31.98,19778.88223957805,15.6375,15.6375,15.5887,15.5936,19778.8822
2006-06-07 12:55:00,31.98,31.98,31.84,31.85,33269.094228623595,15.5936,15.5936,15.5254,15.5302,33269.0942
2006-06-07 13:00:00,31.86,31.86,31.79,31.81,28197.58596206512,15.5351,15.5351,15.501,15.5107,28197.586
2006-06-07 13:05:00,31.83,31.83,31.8,31.8,25357.54133279237,15.5205,15.5205,15.5059,15.5059,25357.5413
2006-06-07 13:10:00,31.8,31.81,31.75,31.78,48077.89836697434,15.5059,15.5107,15.4815,15.4961,48077.8984
2006-06-07 13:15:00,31.77,31.81,31.77,31.81,51323.66365757176,15.4912,15.5107,15.4912,15.5107,51323.6637
2006-06-07 13:20:00,31.81,31.81,31.77,31.79,33877.67522061061,15.5107,15.5107,15.4912,15.501,33877.6752
2006-06-07 13:25:00,31.81,31.85,31.81,31.84,11664.469013084492,15.5107,15.5302,15.5107,15.5254,11664.469
2006-06-07 13:30:00,31.85,31.86,31.81,31.83,16127.396287655947,15.5302,15.5351,15.5107,15.5205,16127.3963
2006-06-07 13:35:00,31.83,31.85,31.8,31.8,17344.558271629983,15.5205,15.5302,15.5059,15.5059,17344.5583
2006-06-07 13:40:00,31.81,31.82,31.78,31.79,17750.27893295466,15.5107,15.5156,15.4961,15.501,17750.2789
2006-06-07 13:45:00,31.79,31.79,31.71,31.74,36616.28968455218,15.501,15.501,15.462,15.4766,36616.2897
2006-06-07 13:50:00,31.73,31.76,31.7,31.76,46455.01572167563,15.4717,15.4863,15.4571,15.4863,46455.0157
2006-06-07 13:55:00,31.77,31.78,31.74,31.76,20083.17273557156,15.4912,15.4961,15.4766,15.4863,20083.1727
2006-06-07 14:00:00,31.75,31.75,31.67,31.74,84085.60705953951,15.4815,15.4815,15.4425,15.4766,84085.6071
2006-06-07 14:05:00,31.74,31.76,31.7,31.7,46252.155391013286,15.4766,15.4863,15.4571,15.4571,46252.1554
2006-06-07 14:10:00,31.7,31.72,31.69,31.69,24546.10001014301,15.4571,15.4668,15.4522,15.4522,24546.1
2006-06-07 14:15:00,31.7,31.75,31.7,31.75,23734.658687493666,15.4571,15.4815,15.4571,15.4815,23734.6587
2006-06-07 14:20:00,31.74,31.75,31.71,31.72,25154.68100213004,15.4766,15.4815,15.462,15.4668,25154.681
2006-06-07 14:25:00,31.72,31.89,31.71,31.86,27690.435135409272,15.4668,15.5497,15.462,15.5351,27690.4351
2006-06-07 14:30:00,31.86,31.86,31.81,31.83,15417.385130337763,15.5351,15.5351,15.5107,15.5205,15417.3851
2006-06-07 14:35:00,31.82,31.87,31.82,31.85,21807.48554620144,15.5156,15.54,15.5156,15.5302,21807.4855
2006-06-07 14:40:00,31.86,31.86,31.75,31.75,39152.04381783142,15.5351,15.5351,15.4815,15.4815,39152.0438
2006-06-07 14:45:00,31.76,31.76,31.64,31.64,105487.37194441629,15.4863,15.4863,15.4278,15.4278,105487.3719
2006-06-07 14:50:00,31.65,31.68,31.64,31.65,92402.8806166954,15.4327,15.4473,15.4278,15.4327,92402.8806
2006-06-07 14:55:00,31.65,31.67,31.64,31.67,42093.518612435335,15.4327,15.4425,15.4278,15.4425,42093.5186
2006-06-07 15:00:00,31.66,31.72,31.65,31.71,31849.07191398722,15.4376,15.4668,15.4327,15.462,31849.0719
2006-06-07 15:05:00,31.71,31.71,31.67,31.68,32356.22274064307,15.462,15.462,15.4425,15.4473,32356.2227
2006-06-07 15:10:00,31.67,31.68,31.64,31.66,26777.563647428746,15.4425,15.4473,15.4278,15.4376,26777.5636
2006-06-07 15:15:00,31.65,31.66,31.65,31.66,42194.948777766505,15.4327,15.4376,15.4327,15.4376,42194.9488
2006-06-07 15:20:00,31.65,31.74,31.65,31.74,68059.64093721473,15.4327,15.4766,15.4327,15.4766,68059.6409
2006-06-07 15:25:00,31.74,31.75,31.69,31.7,44122.12191905873,15.4766,15.4815,15.4522,15.4571,44122.1219
2006-06-07 15:30:00,31.69,31.69,31.67,31.68,37833.45166852622,15.4522,15.4522,15.4425,15.4473,37833.4517
2006-06-07 15:35:00,31.68,31.68,31.64,31.64,30327.61943401968,15.4473,15.4473,15.4278,15.4278,30327.6194
2006-06-07 15:40:00,31.65,31.65,31.64,31.64,34283.395881935285,15.4327,15.4327,15.4278,15.4278,34283.3959
2006-06-07 15:45:00,31.64,31.65,31.62,31.62,57308.04341211076,15.4278,15.4327,15.4181,15.4181,57308.0434
2006-06-07 15:50:00,31.62,31.63,31.57,31.58,57206.61324677959,15.4181,15.423,15.3937,15.3986,57206.6132
2006-06-07 15:55:00,31.58,31.58,31.54,31.54,76782.6351556953,15.3986,15.3986,15.3791,15.3791,76782.6352
2006-06-08 09:30:00,31.53,31.54,31.15,31.21,62379.55167866924,15.3742,15.3791,15.1889,15.2182,62379.5517
2006-06-08 09:35:00,31.2,31.53,31.19,31.47,42803.52976975353,15.2133,15.3742,15.2084,15.3449,42803.5298
2006-06-08 09:40:00,31.47,31.47,31.34,31.46,28704.73678872097,15.3449,15.3449,15.2816,15.3401,28704.7368
2006-06-08 09:45:00,31.48,31.52,31.46,31.47,23937.519018156,15.3498,15.3693,15.3401,15.3449,23937.519
2006-06-08 09:50:00,31.45,31.49,31.4,31.48,19981.74257024039,15.3352,15.3547,15.3108,15.3498,19981.7426
2006-06-08 09:55:00,31.49,31.53,31.45,31.49,59843.79754539,15.3547,15.3742,15.3352,15.3547,59843.7975
2006-06-08 10:00:00,31.48,31.5,31.44,31.44,39253.47398316259,15.3498,15.3596,15.3303,15.3303,39253.474
2006-06-08 10:05:00,31.44,31.53,31.38,31.39,33674.81488994827,15.3303,15.3742,15.3011,15.3059,33674.8149
2006-06-08 10:10:00,31.42,31.44,31.38,31.41,56598.032254792575,15.3206,15.3303,15.3011,15.3157,56598.0323
2006-06-08 10:15:00,31.41,31.41,31.24,31.37,49396.49051627954,15.3157,15.3157,15.2328,15.2962,49396.4905
2006-06-08 10:20:00,31.4,31.45,31.29,31.31,39253.47398316259,15.3108,15.3352,15.2572,15.2669,39253.474
2006-06-08 10:25:00,31.3,31.37,31.28,31.33,34993.40703925347,15.262,15.2962,15.2523,15.2767,34993.407
2006-06-08 10:30:00,31.33,31.37,31.31,31.31,40470.63596713663,15.2767,15.2962,15.2669,15.2669,40470.636
2006-06-08 10:35:00,31.32,31.32,31.1,31.14,34486.256212597626,15.2718,15.2718,15.1645,15.184,34486.2562
2006-06-08 10:40:00,31.14,31.19,31.12,31.13,33269.094228623595,15.184,15.2084,15.1743,15.1792,33269.0942
2006-06-08 10:45:00,31.13,31.21,31.13,31.17,31341.92108733137,15.1792,15.2182,15.1792,15.1987,31341.9211
2006-06-08 10:50:00,31.17,31.28,31.16,31.22,67958.21077188356,15.1987,15.2523,15.1938,15.223,67958.2108
2006-06-08 10:55:00,31.22,31.28,31.2,31.28,31341.92108733137,15.223,15.2523,15.2133,15.2523,31341.9211
2006-06-08 11:00:00,31.27,31.45,31.27,31.45,27081.854143422253,15.2474,15.3352,15.2474,15.3352,27081.8541
2006-06-08 11:05:00,31.45,31.48,31.39,31.45,18764.580586266355,15.3352,15.3498,15.3059,15.3352,18764.5806
2006-06-08 11:10:00,31.43,31.47,31.33,31.33,16938.837610305305,15.3254,15.3449,15.2767,15.2767,16938.8376
2006-06-08 11:15:00,31.33,31.33,31.21,31.21,18460.290090272847,15.2767,15.2767,15.2182,15.2182,18460.2901
2006-06-08 11:20:00,31.2,31.22,31.04,31.15,62683.84217466274,15.2133,15.223,15.1353,15.1889,62683.8422
2006-06-08 11:25:00,31.17,31.18,31.13,31.13,16938.837610305305,15.1987,15.2035,15.1792,15.1792,16938.8376
2006-06-08 11:30:00,31.12,31.13,31.07,31.12,23937.519018156,15.1743,15.1792,15.1499,15.1743,23937.519
2006-06-08 11:35:00,31.12,31.16,31.1,31.11,26676.13348209757,15.1743,15.1938,15.1645,15.1694,26676.1335
2006-06-08 11:40:00,31.12,31.17,31.12,31.15,20286.033066233897,15.1743,15.1987,15.1743,15.1889,20286.0331
2006-06-08 11:45:00,31.14,31.14,31.0,31.06,50512.22233492241,15.184,15.184,15.1158,15.145,50512.2223
2006-06-08 11:50:00,31.06,31.06,30.83,30.84,31037.630591337864,15.145,15.145,15.0329,15.0377,31037.6306
2006-06-08 11:55:00,30.83,30.96,30.82,30.95,31849.07191398722,15.0329,15.0963,15.028,15.0914,31849.0719
2006-06-08 12:00:00,30.95,31.01,30.95,30.99,43310.68059640937,15.0914,15.1206,15.0914,15.1109,43310.6806
2006-06-08 12:05:00,30.98,30.99,30.91,30.95,37934.88183385739,15.106,15.1109,15.0719,15.0914,37934.8818
2006-06-08 12:10:00,30.95,31.03,30.95,31.02,43006.39010041586,15.0914,15.1304,15.0914,15.1255,43006.3901
2006-06-08 12:15:00,31.02,31.09,31.02,31.09,21401.764884876764,15.1255,15.1597,15.1255,15.1597,21401.7649
2006-06-08 12:20:00,31.09,31.18,31.07,31.15,20488.89339689624,15.1597,15.2035,15.1499,15.1889,20488.8934
2006-06-08 12:25:00,31.17,31.32,31.14,31.32,41890.658281773,15.1987,15.2718,15.184,15.2718,41890.6583
2006-06-08 12:30:00,31.32,31.37,31.31,31.34,22720.357034181965,15.2718,15.2962,15.2669,15.2816,22720.357
2006-06-08 12:35:00,31.34,31.43,31.32,31.43,32863.37356729891,15.2816,15.3254,15.2718,15.3254,32863.3736
2006-06-08 12:40:00,31.42,31.52,31.42,31.51,59438.07688406532,15.3206,15.3693,15.3206,15.3644,59438.0769
2006-06-08 12:45:00,31.51,31.62,31.48,31.61,45643.57439902627,15.3644,15.4181,15.3498,15.4132,45643.5744
2006-06-08 12:50:00,31.61,31.74,31.61,31.74,73334.00953443554,15.4132,15.4766,15.4132,15.4766,73334.0095
2006-06-08 12:55:00,31.74,31.74,31.65,31.66,32863.37356729891,15.4766,15.4766,15.4327,15.4376,32863.3736
2006-06-08 13:00:00,31.68,31.69,31.6,31.61,39456.33431382493,15.4473,15.4522,15.4083,15.4132,39456.3343
2006-06-08 13:05:00,31.6,31.6,31.5,31.51,43919.26158839639,15.4083,15.4083,15.3596,15.3644,43919.2616
2006-06-08 13:10:00,31.52,31.55,31.48,31.55,15823.10579166244,15.3693,15.3839,15.3498,15.3839,15823.1058
2006-06-08 13:15:00,31.57,31.62,31.54,31.55,19778.88223957805,15.3937,15.4181,15.3791,15.3839,19778.8822
2006-06-08 13:20:00,31.55,31.56,31.5,31.52,17243.128106298813,15.3839,15.3888,15.3596,15.3693,17243.1281
2006-06-08 13:25:00,31.5,31.57,31.5,31.56,8012.983061162389,15.3596,15.3937,15.3596,15.3888,8012.9831
2006-06-08 13:30:00,31.57,31.66,31.57,31.63,23633.22852216249,15.3937,15.4376,15.3937,15.423,23633.2285
2006-06-08 13:35:00,31.64,31.73,31.64,31.7,20387.463231565067,15.4278,15.4717,15.4278,15.4571,20387.4632
2006-06-08 13:40:00,31.7,31.85,31.7,31.75,42499.23927376002,15.4571,15.5302,15.4571,15.4815,42499.2393
2006-06-08 13:45:00,31.75,31.82,31.75,31.77,52135.10498022112,15.4815,15.5156,15.4815,15.4912,52135.105
2006-06-08 13:50:00,31.77,31.84,31.73,31.84,40470.63596713663,15.4912,15.5254,15.4717,15.5254,40470.636
2006-06-08 13:55:00,31.84,31.94,31.81,31.94,29110.457450045644,15.5254,15.5741,15.5107,15.5741,29110.4575
2006-06-08 14:00:00,31.94,32.02,31.94,32.02,53960.847956182166,15.5741,15.6131,15.5741,15.6131,53960.848
2006-06-08 14:05:00,32.01,32.07,32.01,32.05,51932.24464955878,15.6082,15.6375,15.6082,15.6278,51932.2446
2006-06-08 14:10:00,32.03,32.06,32.0,32.06,31544.781417993712,15.618,15.6326,15.6034,15.6326,31544.7814
2006-06-08 14:15:00,32.06,32.11,32.01,32.05,46353.58555634446,15.6326,15.657,15.6082,15.6278,46353.5856
2006-06-08 14:20:00,32.04,32.04,31.9,31.9,33370.524393954765,15.6229,15.6229,15.5546,15.5546,33370.5244
2006-06-08 14:25:00,31.9,32.02,31.9,32.02,30834.770260675527,15.5546,15.6131,15.5546,15.6131,30834.7703
2006-06-08 14:30:00,32.02,32.02,31.94,31.97,13997.36281570139,15.6131,15.6131,15.5741,15.5887,13997.3628
2006-06-08 14:35:00,31.97,32.2,31.96,32.2,29617.60827670149,15.5887,15.7009,15.5839,15.7009,29617.6083
2006-06-08 14:40:00,32.2,32.22,32.12,32.12,46962.16654833147,15.7009,15.7106,15.6619,15.6619,46962.1665
2006-06-08 14:45:00,32.13,32.16,32.02,32.03,33471.95455928593,15.6668,15.6814,15.6131,15.618,33471.9546
2006-06-08 14:50:00,32.03,32.03,31.95,32.0,45745.00456435744,15.618,15.618,15.579,15.6034,45745.0046
2006-06-08 14:55:00,31.99,31.99,31.9,31.92,20184.60290090273,15.5985,15.5985,15.5546,15.5644,20184.6029
2006-06-08 15:00:00,31.92,32.04,31.92,32.01,38340.60249518207,15.5644,15.6229,15.5644,15.6082,38340.6025
2006-06-08 15:05:00,31.99,32.06,31.98,32.06,21401.764884876764,15.5985,15.6326,15.5936,15.6326,21401.7649
2006-06-08 15:10:00,32.06,32.28,32.06,32.27,51627.95415356527,15.6326,15.7399,15.6326,15.735,51627.9542
2006-06-08 15:15:00,32.21,32.27,32.16,32.17,37224.870676539205,15.7058,15.735,15.6814,15.6863,37224.8707
2006-06-08 15:20:00,32.18,32.18,32.07,32.09,21401.764884876764,15.6911,15.6911,15.6375,15.6473,21401.7649
2006-06-08 15:25:00,32.08,32.08,32.05,32.07,34486.256212597626,15.6424,15.6424,15.6278,15.6375,34486.2562
2006-06-08 15:30:00,32.07,32.16,32.07,32.15,36210.56902322751,15.6375,15.6814,15.6375,15.6765,36210.569
2006-06-08 15:35:00,32.15,32.24,32.15,32.24,59032.35622274064,15.6765,15.7204,15.6765,15.7204,59032.3562
2006-06-08 15:40:00,32.24,32.28,32.16,32.28,48382.18886296784,15.7204,15.7399,15.6814,15.7399,48382.1889
2006-06-08 15:45:00,32.27,32.28,32.14,32.14,46353.58555634446,15.735,15.7399,15.6716,15.6716,46353.5856
2006-06-08 15:50:00,32.14,32.17,32.13,32.16,40166.34547114312,15.6716,15.6863,15.6668,15.6814,40166.3455
2006-06-08 15:55:00,32.14,32.16,32.13,32.14,69986.81407850694,15.6716,15.6814,15.6668,15.6716,69986.8141
2006-06-09 09:30:00,32.09,32.23,32.04,32.09,44324.98224972107,15.6473,15.7155,15.6229,15.6473,44324.9822
2006-06-09 09:35:00,32.08,32.22,32.08,32.14,21503.19505020793,15.6424,15.7106,15.6424,15.6716,21503.1951
2006-06-09 09:40:00,32.13,32.13,32.01,32.03,36109.13885789634,15.6668,15.6668,15.6082,15.618,36109.1389
2006-06-09 09:45:00,32.04,32.17,32.04,32.16,38543.462825844406,15.6229,15.6863,15.6229,15.6814,38543.4628
2006-06-09 09:50:00,32.15,32.16,32.0,32.12,30023.32893802617,15.6765,15.6814,15.6034,15.6619,30023.3289
2006-06-09 09:55:00,32.12,32.19,32.09,32.19,14605.943807688407,15.6619,15.696,15.6473,15.696,14605.9438
2006-06-09 10:00:00,32.17,32.17,32.06,32.12,18967.440916928696,15.6863,15.6863,15.6326,15.6619,18967.4409
2006-06-09 10:05:00,32.12,32.12,32.05,32.05,8418.703722487067,15.6619,15.6619,15.6278,15.6278,8418.7037
2006-06-09 10:10:00,32.04,32.04,31.97,31.98,31747.64174865605,15.6229,15.6229,15.5887,15.5936,31747.6417
2006-06-09 10:15:00,31.97,31.97,31.91,31.93,23430.36819150015,15.5887,15.5887,15.5595,15.5692,23430.3682
2006-06-09 10:20:00,31.94,31.94,31.9,31.93,37123.44051120804,15.5741,15.5741,15.5546,15.5692,37123.4405
2006-06-09 10:25:00,31.95,32.05,31.93,32.05,10650.167359772797,15.579,15.6278,15.5692,15.6278,10650.1674
2006-06-09 10:30:00,32.04,32.09,32.03,32.07,19778.88223957805,15.6229,15.6473,15.618,15.6375,19778.8822
2006-06-09 10:35:00,32.07,32.18,32.07,32.18,11867.329343746833,15.6375,15.6911,15.6375,15.6911,11867.3293
2006-06-09 10:40:00,32.17,32.21,32.09,32.09,25661.83182878588,15.6863,15.7058,15.6473,15.6473,25661.8318
2006-06-09 10:45:00,32.1,32.11,31.99,31.99,11867.329343746833,15.6521,15.657,15.5985,15.5985,11867.3293
2006-06-09 10:50:00,31.97,32.07,31.97,32.04,38847.75332183792,15.5887,15.6375,15.5887,15.6229,38847.7533
2006-06-09 10:55:00,32.05,32.08,31.86,31.87,29110.457450045644,15.6278,15.6424,15.5351,15.54,29110.4575
2006-06-09 11:00:00,31.86,31.89,31.81,31.83,34790.54670859114,15.5351,15.5497,15.5107,15.5205,34790.5467
2006-06-09 11:05:00,31.83,31.9,31.81,31.81,28096.15579673395,15.5205,15.5546,15.5107,15.5107,28096.1558
2006-06-09 11:10:00,31.82,31.85,31.74,31.74,22213.20620752612,15.5156,15.5302,15.4766,15.4766,22213.2062
2006-06-09 11:15:00,31.75,31.78,31.73,31.78,14200.223146363727,15.4815,15.4961,15.4717,15.4961,14200.2231
2006-06-09 11:20:00,31.79,31.88,31.79,31.85,25864.69215944822,15.501,15.5449,15.501,15.5302,25864.6922
2006-06-09 11:25:00,31.85,31.85,31.76,31.79,11258.748351759814,15.5302,15.5302,15.4863,15.501,11258.7484
2006-06-09 11:30:00,31.79,31.84,31.77,31.79,9737.29587179227,15.501,15.5254,15.4912,15.501,9737.2959
2006-06-09 11:35:00,31.77,31.79,31.72,31.72,22923.217364844302,15.4912,15.501,15.4668,15.4668,22923.2174
2006-06-09 11:40:00,31.7,31.71,31.67,31.7,18257.42975961051,15.4571,15.462,15.4425,15.4571,18257.4298
2006-06-09 11:45:00,31.69,31.71,31.61,31.62,19880.31240490922,15.4522,15.462,15.4132,15.4181,19880.3124
2006-06-09 11:50:00,31.63,31.72,31.58,31.58,34993.40703925347,15.423,15.4668,15.3986,15.3986,34993.407
2006-06-09 11:55:00,31.58,31.7,31.58,31.65,24444.669844811848,15.3986,15.4571,15.3986,15.4327,24444.6698
2006-06-09 12:00:00,31.63,31.68,31.6,31.6,9027.284714474084,15.423,15.4473,15.4083,15.4083,9027.2847
2006-06-09 12:05:00,31.59,31.73,31.59,31.72,10650.167359772797,15.4035,15.4717,15.4035,15.4668,10650.1674
2006-06-09 12:10:00,31.73,31.76,31.72,31.72,7708.692565168882,15.4717,15.4863,15.4668,15.4668,7708.6926
2006-06-09 12:15:00,31.74,31.77,31.72,31.77,9128.714879805257,15.4766,15.4912,15.4668,15.4912,9128.7149
2006-06-09 12:20:00,31.77,31.79,31.77,31.79,8215.843391824728,15.4912,15.501,15.4912,15.501,8215.8434
2006-06-09 12:25:00,31.79,31.81,31.77,31.79,10751.597525103964,15.501,15.5107,15.4912,15.501,10751.5975
2006-06-09 12:30:00,31.8,31.84,31.8,31.84,7607.262399837712,15.5059,15.5254,15.5059,15.5254,7607.2624
2006-06-09 12:35:00,31.84,31.89,31.84,31.88,9433.005375798764,15.5254,15.5497,15.5254,15.5449,9433.0054
2006-06-09 12:40:00,31.86,31.88,31.84,31.85,8114.413226493559,15.5351,15.5449,15.5254,15.5302,8114.4132
2006-06-09 12:45:00,31.84,31.86,31.82,31.86,3448.6256212597627,15.5254,15.5351,15.5156,15.5351,3448.6256
2006-06-09 12:50:00,31.86,31.87,31.84,31.85,3550.0557865909323,15.5351,15.54,15.5254,15.5302,3550.0558
2006-06-09 12:55:00,31.85,31.85,31.72,31.74,18663.150420935188,15.5302,15.5302,15.4668,15.4766,18663.1504
2006-06-09 13:00:00,31.75,31.79,31.74,31.75,5172.938431889644,15.4815,15.501,15.4766,15.4815,5172.9384
2006-06-09 13:05:00,31.75,31.76,31.75,31.76,9027.284714474084,15.4815,15.4863,15.4815,15.4863,9027.2847
2006-06-09 13:10:00,31.76,31.79,31.75,31.79,5071.508266558474,15.4863,15.501,15.4815,15.501,5071.5083
2006-06-09 13:15:00,31.78,31.79,31.74,31.77,11055.888021097477,15.4961,15.501,15.4766,15.4912,11055.888
2006-06-09 13:20:00,31.77,31.79,31.75,31.77,10954.457855766304,15.4912,15.501,15.4815,15.4912,10954.4579
2006-06-09 13:25:00,31.76,31.76,31.75,31.75,6491.530581194847,15.4863,15.4863,15.4815,15.4815,6491.5306
2006-06-09 13:30:00,31.74,31.75,31.74,31.74,6694.390911857186,15.4766,15.4815,15.4766,15.4766,6694.3909
2006-06-09 13:35:00,31.74,31.81,31.74,31.78,11563.038847753322,15.4766,15.5107,15.4766,15.4961,11563.0388
2006-06-09 13:40:00,31.78,31.81,31.77,31.79,5071.508266558474,15.4961,15.5107,15.4912,15.501,5071.5083
2006-06-09 13:45:00,31.79,31.84,31.77,31.84,9027.284714474084,15.501,15.5254,15.4912,15.5254,9027.2847
2006-06-09 13:50:00,31.84,31.91,31.84,31.91,4564.357439902627,15.5254,15.5595,15.5254,15.5595,4564.3574
2006-06-09 13:55:00,31.91,31.92,31.82,31.83,14403.083477026068,15.5595,15.5644,15.5156,15.5205,14403.0835
2006-06-09 14:00:00,31.84,31.87,31.83,31.84,4361.497109240288,15.5254,15.54,15.5205,15.5254,4361.4971
2006-06-09 14:05:00,31.85,31.86,31.82,31.84,6390.100415863678,15.5302,15.5351,15.5156,15.5254,6390.1004
2006-06-09 14:10:00,31.82,31.87,31.82,31.83,8418.703722487067,15.5156,15.54,15.5156,15.5205,8418.7037
2006-06-09 14:15:00,31.83,31.84,31.81,31.81,5172.938431889644,15.5205,15.5254,15.5107,15.5107,5172.9384
2006-06-09 14:20:00,31.82,31.91,31.82,31.91,8520.133887818238,15.5156,15.5595,15.5156,15.5595,8520.1339
2006-06-09 14:25:00,31.91,31.93,31.87,31.93,7505.832234506543,15.5595,15.5692,15.54,15.5692,7505.8322
2006-06-09 14:30:00,31.93,31.95,31.93,31.93,6592.960746526017,15.5692,15.579,15.5692,15.5692,6592.9607
2006-06-09 14:35:00,31.92,31.92,31.88,31.89,5375.798762551983,15.5644,15.5644,15.5449,15.5497,5375.7988
2006-06-09 14:40:00,31.9,31.93,31.89,31.91,6390.100415863678,15.5546,15.5692,15.5497,15.5595,6390.1004
2006-06-09 14:45:00,31.9,31.97,31.9,31.95,6187.240085201339,15.5546,15.5887,15.5546,15.579,6187.2401
2006-06-09 14:50:00,31.93,31.99,31.88,31.98,17344.558271629983,15.5692,15.5985,15.5449,15.5936,17344.5583
2006-06-09 14:55:00,31.97,31.97,31.87,31.88,20590.323562227408,15.5887,15.5887,15.54,15.5449,20590.3236
2006-06-09 15:00:00,31.86,31.87,31.78,31.79,13287.351658383202,15.5351,15.54,15.4961,15.501,13287.3517
2006-06-09 15:05:00,31.79,31.86,31.79,31.86,24546.10001014301,15.501,15.5351,15.501,15.5351,24546.1
2006-06-09 15:10:00,31.84,31.86,31.84,31.84,24748.960340805355,15.5254,15.5351,15.5254,15.5254,24748.9603
2006-06-09 15:15:00,31.84,31.87,31.81,31.83,12070.18967440917,15.5254,15.54,15.5107,15.5205,12070.1897
2006-06-09 15:20:00,31.81,31.82,31.75,31.76,15823.10579166244,15.5107,15.5156,15.4815,15.4863,15823.1058
2006-06-09 15:25:00,31.75,31.78,31.73,31.77,22517.496703519628,15.4815,15.4961,15.4717,15.4912,22517.4967
2006-06-09 15:30:00,31.77,31.79,31.77,31.79,18358.85992494168,15.4912,15.501,15.4912,15.501,18358.8599
2006-06-09 15:35:00,31.79,31.81,31.76,31.81,17851.70909828583,15.501,15.5107,15.4863,15.5107,17851.7091
2006-06-09 15:40:00,31.8,31.83,31.79,31.8,22314.636372857287,15.5059,15.5205,15.501,15.5059,22314.6364
2006-06-09 15:45:00,31.81,31.81,31.79,31.81,24546.10001014301,15.5107,15.5107,15.501,15.5107,24546.1
2006-06-09 15:50:00,31.81,31.81,31.65,31.7,62278.12151333807,15.5107,15.5107,15.4327,15.4571,62278.1215
2006-06-09 15:55:00,31.69,31.73,31.66,31.7,57003.75291611726,15.4522,15.4717,15.4376,15.4571,57003.7529
2006-06-12 09:30:00,31.62,31.7,31.58,31.69,35804.84836190283,15.4181,15.4571,15.3986,15.4522,35804.8484
2006-06-12 09:35:00,31.61,31.75,31.61,31.75,12273.050005071507,15.4132,15.4815,15.4132,15.4815,12273.05
2006-06-12 09:40:00,31.75,31.83,31.68,31.69,9331.575210467594,15.4815,15.5205,15.4473,15.4522,9331.5752
2006-06-12 09:45:00,31.69,31.83,31.66,31.67,19373.161578253374,15.4522,15.5205,15.4376,15.4425,19373.1616
2006-06-12 09:50:00,31.66,31.7,31.56,31.6,11360.178517090982,15.4376,15.4571,15.3888,15.4083,11360.1785
2006-06-12 09:55:00,31.63,31.68,31.61,31.61,7302.971903844204,15.423,15.4473,15.4132,15.4132,7302.9719
2006-06-12 10:00:00,31.61,31.61,31.4,31.4,14707.373973019576,15.4132,15.4132,15.3108,15.3108,14707.374
2006-06-12 10:05:00,31.4,31.45,31.37,31.43,18764.580586266355,15.3108,15.3352,15.2962,15.3254,18764.5806
2006-06-12 10:10:00,31.43,31.43,31.35,31.36,11360.178517090982,15.3254,15.3254,15.2864,15.2913,11360.1785
2006-06-12 10:15:00,31.36,31.38,31.31,31.32,51425.09382290293,15.2913,15.3011,15.2669,15.2718,51425.0938
2006-06-12 10:20:00,31.35,31.54,31.35,31.53,28704.73678872097,15.2864,15.3791,15.2864,15.3742,28704.7368
2006-06-12 10:25:00,31.54,31.55,31.5,31.51,9230.145045136424,15.3791,15.3839,15.3596,15.3644,9230.145
2006-06-12 10:30:00,31.51,31.65,31.51,31.63,15721.67562633127,15.3644,15.4327,15.3644,15.423,15721.6756
2006-06-12 10:35:00,31.62,31.63,31.61,31.62,9433.005375798764,15.4181,15.423,15.4132,15.4181,9433.0054
2006-06-12 10:40:00,31.64,31.76,31.61,31.76,112384.6231869358,15.4278,15.4863,15.4132,15.4863,112384.6232
2006-06-12 10:45:00,31.77,31.79,31.74,31.75,18561.720255604017,15.4912,15.501,15.4766,15.4815,18561.7203
2006-06-12 10:50:00,31.72,31.77,31.72,31.77,11968.759509078,15.4668,15.4912,15.4668,15.4912,11968.7595
2006-06-12 10:55:00,31.78,31.8,31.69,31.73,7505.832234506543,15.4961,15.5059,15.4522,15.4717,7505.8322
2006-06-12 11:00:00,31.71,31.71,31.64,31.64,14808.804138350746,15.462,15.462,15.4278,15.4278,14808.8041
2006-06-12 11:05:00,31.63,31.63,31.58,31.6,9940.15620245461,15.423,15.423,15.3986,15.4083,9940.1562
2006-06-12 11:10:00,31.6,31.67,31.6,31.62,15315.954965006593,15.4083,15.4425,15.4083,15.4181,15315.955
2006-06-12 11:15:00,31.62,31.63,31.55,31.61,23024.64753017548,15.4181,15.423,15.3839,15.4132,23024.6475
2006-06-12 11:20:00,31.61,31.61,31.51,31.53,21198.904554214423,15.4132,15.4132,15.3644,15.3742,21198.9046
2006-06-12 11:25:00,31.53,31.64,31.53,31.64,15214.524799675424,15.3742,15.4278,15.3742,15.4278,15214.5248
2006-06-12 11:30:00,31.63,31.72,31.63,31.72,31747.64174865605,15.423,15.4668,15.423,15.4668,31747.6417
2006-06-12 11:35:00,31.72,31.75,31.71,31.75,35094.83720458464,15.4668,15.4815,15.462,15.4815,35094.8372
2006-06-12 11:40:00,31.75,31.75,31.67,31.68,9838.72603712344,15.4815,15.4815,15.4425,15.4473,9838.726
2006-06-12 11:45:00,31.68,31.74,31.68,31.72,15011.664469013083,15.4473,15.4766,15.4473,15.4668,15011.6645
2006-06-12 11:50:00,31.72,31.79,31.72,31.74,32051.93224464956,15.4668,15.501,15.4668,15.4766,32051.9322
2006-06-12 11:55:00,31.74,31.78,31.73,31.78,15417.385130337763,15.4766,15.4961,15.4717,15.4961,15417.3851
2006-06-12 12:00:00,31.79,31.79,31.74,31.76,15315.954965006593,15.501,15.501,15.4766,15.4863,15315.955
2006-06-12 12:05:00,31.76,31.76,31.71,31.74,11157.318186428643,15.4863,15.4863,15.462,15.4766,11157.3182
2006-06-12 12:10:00,31.74,31.74,31.63,31.67,16431.686783649457,15.4766,15.4766,15.423,15.4425,16431.6868
2006-06-12 12:15:00,31.68,31.71,31.68,31.7,3245.765290597424,15.4473,15.462,15.4473,15.4571,3245.7653
2006-06-12 12:20:00,31.69,31.69,31.6,31.67,9433.005375798764,15.4522,15.4522,15.4083,15.4425,9433.0054
2006-06-12 12:25:00,31.66,31.68,31.64,31.67,8418.703722487067,15.4376,15.4473,15.4278,15.4425,8418.7037
2006-06-12 12:30:00,31.66,31.66,31.63,31.66,4665.787605233797,15.4376,15.4376,15.423,15.4376,4665.7876
2006-06-12 12:35:00,31.66,31.66,31.58,31.58,8317.273557155899,15.4376,15.4376,15.3986,15.3986,8317.2736
2006-06-12 12:40:00,31.55,31.58,31.55,31.55,5578.659093214322,15.3839,15.3986,15.3839,15.3839,5578.6591
2006-06-12 12:45:00,31.54,31.6,31.53,31.6,3955.7764479156094,15.3791,15.4083,15.3742,15.4083,3955.7764
2006-06-12 12:50:00,31.62,31.67,31.62,31.67,8621.564053149406,15.4181,15.4425,15.4181,15.4425,8621.5641
2006-06-12 12:55:00,31.66,31.67,31.65,31.65,3955.7764479156094,15.4376,15.4425,15.4327,15.4327,3955.7764
2006-06-12 13:00:00,31.65,31.66,31.51,31.51,31341.92108733137,15.4327,15.4376,15.3644,15.3644,31341.9211
2006-06-12 13:05:00,31.52,31.65,31.52,31.65,19474.59174358454,15.3693,15.4327,15.3693,15.4327,19474.5917
2006-06-12 13:10:00,31.65,31.65,31.6,31.6,6085.809919870169,15.4327,15.4327,15.4083,15.4083,6085.8099
2006-06-12 13:15:00,31.59,31.6,31.56,31.57,7100.1115731818645,15.4035,15.4083,15.3888,15.3937,7100.1116
2006-06-12 13:20:00,31.58,31.59,31.57,31.57,7708.692565168882,15.3986,15.4035,15.3937,15.3937,7708.6926
2006-06-12 13:25:00,31.56,31.59,31.55,31.55,11360.178517090982,15.3888,15.4035,15.3839,15.3839,11360.1785
2006-06-12 13:30:00,31.56,31.56,31.53,31.54,7810.122730500051,15.3888,15.3888,15.3742,15.3791,7810.1227
2006-06-12 13:35:00,31.54,31.56,31.45,31.47,18866.010751597525,15.3791,15.3888,15.3352,15.3449,18866.0108
2006-06-12 13:40:00,31.47,31.53,31.47,31.53,6998.681407850695,15.3449,15.3742,15.3449,15.3742,6998.6814
2006-06-12 13:45:00,31.53,31.58,31.51,31.55,9331.575210467594,15.3742,15.3986,15.3644,15.3839,9331.5752
2006-06-12 13:50:00,31.57,31.58,31.53,31.54,5680.089258545491,15.3937,15.3986,15.3742,15.3791,5680.0893
2006-06-12 13:55:00,31.54,31.59,31.53,31.58,33877.67522061061,15.3791,15.4035,15.3742,15.3986,33877.6752
2006-06-12 14:00:00,31.58,31.59,31.53,31.54,10751.597525103964,15.3986,15.4035,15.3742,15.3791,10751.5975
2006-06-12 14:05:00,31.53,31.54,31.45,31.45,7100.1115731818645,15.3742,15.3791,15.3352,15.3352,7100.1116
2006-06-12 14:10:00,31.46,31.48,31.38,31.41,18866.010751597525,15.3401,15.3498,15.3011,15.3157,18866.0108
2006-06-12 14:15:00,31.39,31.4,31.35,31.38,12171.61983974034,15.3059,15.3108,15.2864,15.3011,12171.6198
2006-06-12 14:20:00,31.37,31.37,31.29,31.32,7708.692565168882,15.2962,15.2962,15.2572,15.2718,7708.6926
2006-06-12 14:25:00,31.33,31.41,31.33,31.39,8418.703722487067,15.2767,15.3157,15.2767,15.3059,8418.7037
2006-06-12 14:30:00,31.39,31.4,31.36,31.36,5882.94958920783,15.3059,15.3108,15.2913,15.2913,5882.9496
2006-06-12 14:35:00,31.38,31.38,31.34,31.37,11664.469013084492,15.3011,15.3011,15.2816,15.2962,11664.469
2006-06-12 14:40:00,31.37,31.39,31.33,31.34,11055.888021097477,15.2962,15.3059,15.2767,15.2816,11055.888
2006-06-12 14:45:00,31.31,31.42,31.31,31.42,21807.48554620144,15.2669,15.3206,15.2669,15.3206,21807.4855
2006-06-12 14:50:00,31.42,31.45,31.41,31.44,9534.435541129931,15.3206,15.3352,15.3157,15.3303,9534.4355
2006-06-12 14:55:00,31.44,31.44,31.4,31.4,5680.089258545491,15.3303,15.3303,15.3108,15.3108,5680.0893
2006-06-12 15:00:00,31.4,31.43,31.4,31.4,12881.630997058524,15.3108,15.3254,15.3108,15.3108,12881.631
2006-06-12 15:05:00,31.4,31.42,31.4,31.4,9230.145045136424,15.3108,15.3206,15.3108,15.3108,9230.145
2006-06-12 15:10:00,31.4,31.42,31.4,31.41,12171.61983974034,15.3108,15.3206,15.3108,15.3157,12171.6198
2006-06-12 15:15:00,31.4,31.41,31.37,31.37,17040.267775636476,15.3108,15.3157,15.2962,15.2962,17040.2678
2006-06-12 15:20:00,31.37,31.38,31.33,31.33,16533.116948980627,15.2962,15.3011,15.2767,15.2767,16533.1169
2006-06-12 15:25:00,31.33,31.33,31.17,31.21,45745.00456435744,15.2767,15.2767,15.1987,15.2182,45745.0046
2006-06-12 15:30:00,31.2,31.21,31.12,31.12,19474.59174358454,15.2133,15.2182,15.1743,15.1743,19474.5917
2006-06-12 15:35:00,31.12,31.18,31.12,31.16,37022.010345876864,15.1743,15.2035,15.1743,15.1938,37022.0103
2006-06-12 15:40:00,31.16,31.19,31.15,31.17,40876.3566284613,15.1938,15.2084,15.1889,15.1987,40876.3566
2006-06-12 15:45:00,31.17,31.2,31.14,31.19,47875.038036312,15.1987,15.2133,15.184,15.2084,47875.038
2006-06-12 15:50:00,31.19,31.2,31.14,31.15,42904.95993508469,15.2084,15.2133,15.184,15.1889,42904.9599
2006-06-12 15:55:00,31.15,31.18,31.13,31.13,62785.27233999391,15.1889,15.2035,15.1792,15.1792,62785.2723
2006-06-13 09:30:00,31.2,31.2,30.96,31.02,73029.71903844204,15.2133,15.2133,15.0963,15.1255,73029.719
2006-06-13 09:35:00,31.03,31.3,31.03,31.16,22821.78719951313,15.1304,15.262,15.1304,15.1938,22821.7872
2006-06-13 09:40:00,31.14,31.31,31.08,31.31,42397.809108428846,15.184,15.2669,15.1548,15.2669,42397.8091
2006-06-13 09:45:00,31.3,31.31,31.19,31.27,19474.59174358454,15.262,15.2669,15.2084,15.2474,19474.5917
2006-06-13 09:50:00,31.3,31.3,31.15,31.2,59438.07688406532,15.262,15.262,15.1889,15.2133,59438.0769
2006-06-13 09:55:00,31.2,31.2,30.92,30.92,57916.624404097776,15.2133,15.2133,15.0768,15.0768,57916.6244
2006-06-13 10:00:00,30.89,30.96,30.83,30.88,118571.86327213714,15.0621,15.0963,15.0329,15.0573,118571.8633
2006-06-13 10:05:00,30.88,30.91,30.86,30.88,55178.00994015621,15.0573,15.0719,15.0475,15.0573,55178.0099
2006-06-13 10:10:00,30.88,30.93,30.79,30.79,26980.423978091083,15.0573,15.0816,15.0134,15.0134,26980.424
2006-06-13 10:15:00,30.79,30.83,30.76,30.76,28806.166954052136,15.0134,15.0329,14.9987,14.9987,28806.167
2006-06-13 10:20:00,30.75,30.88,30.72,30.86,28603.306623389795,14.9939,15.0573,14.9792,15.0475,28603.3066
2006-06-13 10:25:00,30.87,31.1,30.81,31.1,227203.5703418197,15.0524,15.1645,15.0231,15.1645,227203.5703
2006-06-13 10:30:00,31.09,31.12,31.06,31.06,24748.960340805355,15.1597,15.1743,15.145,15.145,24748.9603
2006-06-13 10:35:00,31.06,31.07,30.91,30.91,38340.60249518207,15.145,15.1499,15.0719,15.0719,38340.6025
2006-06-13 10:40:00,30.91,30.93,30.87,30.87,27589.004970078106,15.0719,15.0816,15.0524,15.0524,27589.005
2006-06-13 10:45:00,30.86,30.91,30.86,30.9,75362.61284105893,15.0475,15.0719,15.0475,15.067,75362.6128
2006-06-13 10:50:00,30.9,30.92,30.86,30.92,18764.580586266355,15.067,15.0768,15.0475,15.0768,18764.5806
2006-06-13 10:55:00,30.92,30.96,30.9,30.94,22010.34587686378,15.0768,15.0963,15.067,15.0865,22010.3459
2006-06-13 11:00:00,30.94,30.94,30.86,30.87,32964.803732630084,15.0865,15.0865,15.0475,15.0524,32964.8037
2006-06-13 11:05:00,30.86,30.87,30.78,30.79,31747.64174865605,15.0475,15.0524,15.0085,15.0134,31747.6417
2006-06-13 11:10:00,30.78,30.8,30.76,30.78,43919.26158839639,15.0085,15.0182,14.9987,15.0085,43919.2616
2006-06-13 11:15:00,30.78,30.79,30.76,30.78,49497.92068161071,15.0085,15.0134,14.9987,15.0085,49497.9207
2006-06-13 11:20:00,30.78,30.8,30.76,30.79,21198.904554214423,15.0085,15.0182,14.9987,15.0134,21198.9046
2006-06-13 11:25:00,30.79,30.87,30.78,30.79,30936.200426006693,15.0134,15.0524,15.0085,15.0134,30936.2004
2006-06-13 11:30:00,30.8,30.84,30.79,30.83,23328.938026168984,15.0182,15.0377,15.0134,15.0329,23328.938
2006-06-13 11:35:00,30.83,30.85,30.77,30.77,15721.67562633127,15.0329,15.0426,15.0036,15.0036,15721.6756
2006-06-13 11:40:00,30.78,30.79,30.73,30.73,29719.03844203266,15.0085,15.0134,14.9841,14.9841,29719.0384
2006-06-13 11:45:00,30.73,30.9,30.73,30.9,25966.12232477939,14.9841,15.067,14.9841,15.067,25966.1223
2006-06-13 11:50:00,30.88,30.91,30.86,30.89,22213.20620752612,15.0573,15.0719,15.0475,15.0621,22213.2062
2006-06-13 11:55:00,30.89,30.95,30.89,30.94,10751.597525103964,15.0621,15.0914,15.0621,15.0865,10751.5975
2006-06-13 12:00:00,30.95,31.09,30.91,31.04,23328.938026168984,15.0914,15.1597,15.0719,15.1353,23328.938
2006-06-13 12:05:00,31.06,31.11,31.03,31.11,19677.45207424688,15.145,15.1694,15.1304,15.1694,19677.4521
2006-06-13 12:10:00,31.11,31.14,31.09,31.13,12273.050005071507,15.1694,15.184,15.1597,15.1792,12273.05
2006-06-13 12:15:00,31.13,31.13,31.07,31.11,22618.926868850795,15.1792,15.1792,15.1499,15.1694,22618.9269
2006-06-13 12:20:00,31.11,31.11,30.96,30.96,16735.977279642964,15.1694,15.1694,15.0963,15.0963,16735.9773
2006-06-13 12:25:00,30.96,30.96,30.88,30.88,10548.737194441626,15.0963,15.0963,15.0573,15.0573,10548.7372
2006-06-13 12:30:00,30.88,30.89,30.85,30.86,8621.564053149406,15.0573,15.0621,15.0426,15.0475,8621.5641
2006-06-13 12:35:00,30.86,30.86,30.81,30.81,16330.256618318288,15.0475,15.0475,15.0231,15.0231,16330.2566
2006-06-13 12:40:00,30.81,30.82,30.78,30.82,21503.19505020793,15.0231,15.028,15.0085,15.028,21503.1951
2006-06-13 12:45:00,30.82,30.86,30.82,30.86,4970.078101227305,15.028,15.0475,15.028,15.0475,4970.0781
2006-06-13 12:50:00,30.86,30.88,30.8,30.82,7505.832234506543,15.0475,15.0573,15.0182,15.028,7505.8322
2006-06-13 12:55:00,30.82,30.82,30.79,30.8,7201.541738513034,15.028,15.028,15.0134,15.0182,7201.5417
2006-06-13 13:00:00,30.8,30.8,30.73,30.74,33167.664063292425,15.0182,15.0182,14.9841,14.989,33167.6641
2006-06-13 13:05:00,30.74,30.74,30.71,30.72,18663.150420935188,14.989,14.989,14.9744,14.9792,18663.1504
2006-06-13 13:10:00,30.71,30.79,30.71,30.78,29313.31778070798,14.9744,15.0134,14.9744,15.0085,29313.3178
2006-06-13 13:15:00,30.78,30.78,30.75,30.77,17344.558271629983,15.0085,15.0085,14.9939,15.0036,17344.5583
2006-06-13 13:20:00,30.77,30.79,30.71,30.71,16127.396287655947,15.0036,15.0134,14.9744,14.9744,16127.3963
2006-06-13 13:25:00,30.71,30.72,30.7,30.72,11867.329343746833,14.9744,14.9792,14.9695,14.9792,11867.3293
2006-06-13 13:30:00,30.7,30.7,30.64,30.68,22111.77604219495,14.9695,14.9695,14.9402,14.9597,22111.776
2006-06-13 13:35:00,30.69,30.74,30.68,30.7,11258.748351759814,14.9646,14.989,14.9597,14.9695,11258.7484
2006-06-13 13:40:00,30.7,30.76,30.69,30.76,12780.200831727356,14.9695,14.9987,14.9646,14.9987,12780.2008
2006-06-13 13:45:00,30.76,30.88,30.76,30.87,18561.720255604017,14.9987,15.0573,14.9987,15.0524,18561.7203
2006-06-13 13:50:00,30.85,30.92,30.81,30.81,13693.07231970788,15.0426,15.0768,15.0231,15.0231,13693.0723
2006-06-13 13:55:00,30.81,30.83,30.78,30.8,15620.245461000102,15.0231,15.0329,15.0085,15.0182,15620.2455
2006-06-13 14:00:00,30.8,30.81,30.72,30.74,13591.642154376712,15.0182,15.0231,14.9792,14.989,13591.6422
2006-06-13 14:05:00,30.75,30.75,30.7,30.7,13185.921493052034,14.9939,14.9939,14.9695,14.9695,13185.9215
2006-06-13 14:10:00,30.66,30.67,30.57,30.57,36311.99918855868,14.95,14.9549,14.9061,14.9061,36311.9992
2006-06-13 14:15:00,30.58,30.66,30.58,30.62,37123.44051120804,14.911,14.95,14.911,14.9305,37123.4405
2006-06-13 14:20:00,30.61,30.61,30.56,30.57,47875.038036312,14.9256,14.9256,14.9012,14.9061,47875.038
2006-06-13 14:25:00,30.57,30.64,30.56,30.61,57206.61324677959,14.9061,14.9402,14.9012,14.9256,57206.6132
2006-06-13 14:30:00,30.62,30.62,30.51,30.52,41992.08844710417,14.9305,14.9305,14.8768,14.8817,41992.0884
2006-06-13 14:35:00,30.52,30.55,30.47,30.52,29009.02728471448,14.8817,14.8963,14.8573,14.8817,29009.0273
2006-06-13 14:40:00,30.51,30.55,30.44,30.46,51019.37316157825,14.8768,14.8963,14.8427,14.8525,51019.3732
2006-06-13 14:45:00,30.46,30.46,30.42,30.42,34181.96571660412,14.8525,14.8525,14.833,14.833,34181.9657
2006-06-13 14:50:00,30.42,30.42,30.26,30.27,46150.72522568212,14.833,14.833,14.7549,14.7598,46150.7252
2006-06-13 14:55:00,30.28,30.39,30.27,30.39,58423.77523075363,14.7647,14.8183,14.7598,14.8183,58423.7752
2006-06-13 15:00:00,30.39,30.4,30.28,30.3,25256.111167461204,14.8183,14.8232,14.7647,14.7744,25256.1112
2006-06-13 15:05:00,30.3,30.3,30.26,30.27,28806.166954052136,14.7744,14.7744,14.7549,14.7598,28806.167
2006-06-13 15:10:00,30.26,30.38,30.26,30.33,39862.05497514961,14.7549,14.8135,14.7549,14.7891,39862.055
2006-06-13 15:15:00,30.33,30.38,30.31,30.36,29516.17811137032,14.7891,14.8135,14.7793,14.8037,29516.1781
2006-06-13 15:20:00,30.37,30.38,30.33,30.38,84389.89755553301,14.8086,14.8135,14.7891,14.8135,84389.8976
2006-06-13 15:25:00,30.38,30.67,30.38,30.59,58829.4958920783,14.8135,14.9549,14.8135,14.9158,58829.4959
2006-06-13 15:30:00,30.59,30.79,30.59,30.78,43310.68059640937,14.9158,15.0134,14.9158,15.0085,43310.6806
2006-06-13 15:35:00,30.78,30.78,30.54,30.55,90475.70747540318,15.0085,15.0085,14.8915,14.8963,90475.7075
2006-06-13 15:40:00,30.55,30.67,30.55,30.59,41586.36778577949,14.8963,14.9549,14.8963,14.9158,41586.3678
2006-06-13 15:45:00,30.59,30.59,30.41,30.41,40876.3566284613,14.9158,14.9158,14.8281,14.8281,40876.3566
2006-06-13 15:50:00,30.4,30.44,30.37,30.42,64813.87564661731,14.8232,14.8427,14.8086,14.833,64813.8756
2006-06-13 15:55:00,30.42,30.8,30.37,30.38,85809.91987016938,14.833,15.0182,14.8086,14.8135,85809.9199
2006-06-14 09:30:00,30.42,30.53,30.4,30.52,44426.41241505224,14.833,14.8866,14.8232,14.8817,44426.4124
2006-06-14 09:35:00,30.54,30.66,30.53,30.66,20488.89339689624,14.8915,14.95,14.8866,14.95,20488.8934
2006-06-14 09:40:00,30.65,30.7,30.59,30.62,24850.39050613653,14.9451,14.9695,14.9158,14.9305,24850.3905
2006-06-14 09:45:00,30.62,30.63,30.56,30.58,25256.111167461204,14.9305,14.9354,14.9012,14.911,25256.1112
2006-06-14 09:50:00,30.58,30.72,30.56,30.72,30124.759103357337,14.911,14.9792,14.9012,14.9792,30124.7591
2006-06-14 09:55:00,30.71,30.75,30.64,30.64,57510.9037427731,14.9744,14.9939,14.9402,14.9402,57510.9037
2006-06-14 10:00:00,30.63,30.64,30.51,30.53,47266.45704432498,14.9354,14.9402,14.8768,14.8866,47266.457
2006-06-14 10:05:00,30.54,30.56,30.51,30.54,28806.166954052136,14.8915,14.9012,14.8768,14.8915,28806.167
2006-06-14 10:10:00,30.54,30.56,30.5,30.52,25154.68100213004,14.8915,14.9012,14.872,14.8817,25154.681
2006-06-14 10:15:00,30.52,30.6,30.51,30.57,44629.272745714574,14.8817,14.9207,14.8768,14.9061,44629.2727
2006-06-14 10:20:00,30.55,30.61,30.54,30.6,67349.62977989654,14.8963,14.9256,14.8915,14.9207,67349.6298
2006-06-14 10:25:00,30.6,30.61,30.55,30.57,23734.658687493666,14.9207,14.9256,14.8963,14.9061,23734.6587
2006-06-14 10:30:00,30.57,30.58,30.49,30.55,37732.02150319505,14.9061,14.911,14.8671,14.8963,37732.0215
2006-06-14 10:35:00,30.55,30.56,30.5,30.51,17344.558271629983,14.8963,14.9012,14.872,14.8768,17344.5583
2006-06-14 10:40:00,30.51,30.51,30.47,30.48,10954.457855766304,14.8768,14.8768,14.8573,14.8622,10954.4579
2006-06-14 10:45:00,30.5,30.52,30.5,30.52,10345.876863779287,14.872,14.8817,14.872,14.8817,10345.8769
2006-06-14 10:50:00,30.52,30.55,30.52,30.55,24951.820671467696,14.8817,14.8963,14.8817,14.8963,24951.8207
2006-06-14 10:55:00,30.55,30.56,30.48,30.5,16025.96612232478,14.8963,14.9012,14.8622,14.872,16025.9661
2006-06-14 11:00:00,30.5,30.53,30.43,30.43,19373.161578253374,14.872,14.8866,14.8378,14.8378,19373.1616
2006-06-14 11:05:00,30.42,30.42,30.41,30.42,4462.927274571458,14.833,14.833,14.8281,14.833,4462.9273
2006-06-14 11:10:00,30.4,30.48,30.4,30.47,24748.960340805355,14.8232,14.8622,14.8232,14.8573,24748.9603
2006-06-14 11:15:00,30.46,30.56,30.45,30.56,43716.40125773405,14.8525,14.9012,14.8476,14.9012,43716.4013
2006-06-14 11:20:00,30.55,30.6,30.54,30.59,8317.273557155899,14.8963,14.9207,14.8915,14.9158,8317.2736
2006-06-14 11:25:00,30.56,30.6,30.56,30.6,8114.413226493559,14.9012,14.9207,14.9012,14.9207,8114.4132
2006-06-14 11:30:00,30.58,30.61,30.58,30.6,14200.223146363727,14.911,14.9256,14.911,14.9207,14200.2231
2006-06-14 11:35:00,30.61,30.65,30.6,30.63,17851.70909828583,14.9256,14.9451,14.9207,14.9354,17851.7091
2006-06-14 11:40:00,30.64,30.68,30.64,30.66,16228.826452987118,14.9402,14.9597,14.9402,14.95,16228.8265
2006-06-14 11:45:00,30.62,30.65,30.55,30.57,55482.30043614971,14.9305,14.9451,14.8963,14.9061,55482.3004
2006-06-14 11:50:00,30.55,30.56,30.52,30.54,7708.692565168882,14.8963,14.9012,14.8817,14.8915,7708.6926
2006-06-14 11:55:00,30.55,30.57,30.52,30.57,12273.050005071507,14.8963,14.9061,14.8817,14.9061,12273.05
2006-06-14 12:00:00,30.57,30.59,30.53,30.59,11563.038847753322,14.9061,14.9158,14.8866,14.9158,11563.0388
2006-06-14 12:05:00,30.59,30.6,30.55,30.56,24343.23967948068,14.9158,14.9207,14.8963,14.9012,24343.2397
2006-06-14 12:10:00,30.56,30.56,30.54,30.54,11765.89917841566,14.9012,14.9012,14.8915,14.8915,11765.8992
2006-06-14 12:15:00,30.55,30.56,30.53,30.56,12475.910335733848,14.8963,14.9012,14.8866,14.9012,12475.9103
2006-06-14 12:20:00,30.54,30.56,30.54,30.56,3144.335125266254,14.8915,14.9012,14.8915,14.9012,3144.3351
2006-06-14 12:25:00,30.56,30.56,30.54,30.54,13084.491327720863,14.9012,14.9012,14.8915,14.8915,13084.4913
2006-06-14 12:30:00,30.55,30.56,30.53,30.55,20793.183892889745,14.8963,14.9012,14.8866,14.8963,20793.1839
2006-06-14 12:35:00,30.54,30.56,30.54,30.55,11157.318186428643,14.8915,14.9012,14.8915,14.8963,11157.3182
2006-06-14 12:40:00,30.55,30.56,30.55,30.55,9027.284714474084,14.8963,14.9012,14.8963,14.8963,9027.2847
2006-06-14 12:45:00,30.55,30.56,30.54,30.56,8722.994218480577,14.8963,14.9012,14.8915,14.9012,8722.9942
2006-06-14 12:50:00,30.55,30.56,30.54,30.56,7302.971903844204,14.8963,14.9012,14.8915,14.9012,7302.9719
2006-06-14 12:55:00,30.54,30.56,30.53,30.54,4361.497109240288,14.8915,14.9012,14.8866,14.8915,4361.4971
2006-06-14 13:00:00,30.54,30.55,30.51,30.51,9027.284714474084,14.8915,14.8963,14.8768,14.8768,9027.2847
2006-06-14 13:05:00,30.52,30.52,30.47,30.47,10751.597525103964,14.8817,14.8817,14.8573,14.8573,10751.5975
2006-06-14 13:10:00,30.48,30.49,30.46,30.49,10853.027690435136,14.8622,14.8671,14.8525,14.8671,10853.0277
2006-06-14 13:15:00,30.49,30.51,30.44,30.44,23227.507860837813,14.8671,14.8768,14.8427,14.8427,23227.5079
2006-06-14 13:20:00,30.44,30.46,30.41,30.45,10751.597525103964,14.8427,14.8525,14.8281,14.8476,10751.5975
2006-06-14 13:25:00,30.45,30.46,30.39,30.42,14707.373973019576,14.8476,14.8525,14.8183,14.833,14707.374
2006-06-14 13:30:00,30.42,30.42,30.37,30.38,6897.2512425195255,14.833,14.833,14.8086,14.8135,6897.2512
2006-06-14 13:35:00,30.38,30.39,30.37,30.38,11765.89917841566,14.8135,14.8183,14.8086,14.8135,11765.8992
2006-06-14 13:40:00,30.38,30.42,30.38,30.4,9534.435541129931,14.8135,14.833,14.8135,14.8232,9534.4355
2006-06-14 13:45:00,30.4,30.44,30.4,30.43,11461.608682422151,14.8232,14.8427,14.8232,14.8378,11461.6087
2006-06-14 13:50:00,30.43,30.46,30.42,30.46,10548.737194441626,14.8378,14.8525,14.833,14.8525,10548.7372
2006-06-14 13:55:00,30.46,30.54,30.46,30.54,12475.910335733848,14.8525,14.8915,14.8525,14.8915,12475.9103
2006-06-14 14:00:00,30.54,30.56,30.49,30.55,19068.871082259862,14.8915,14.9012,14.8671,14.8963,19068.8711
2006-06-14 14:05:00,30.55,30.56,30.52,30.56,24546.10001014301,14.8963,14.9012,14.8817,14.9012,24546.1
2006-06-14 14:10:00,30.56,30.6,30.54,30.54,27589.004970078106,14.9012,14.9207,14.8915,14.8915,27589.005
2006-06-14 14:15:00,30.55,30.57,30.46,30.48,14605.943807688407,14.8963,14.9061,14.8525,14.8622,14605.9438
2006-06-14 14:20:00,30.49,30.54,30.47,30.49,11664.469013084492,14.8671,14.8915,14.8573,14.8671,11664.469
2006-06-14 14:25:00,30.48,30.51,30.45,30.51,14301.653311694898,14.8622,14.8768,14.8476,14.8768,14301.6533
2006-06-14 14:30:00,30.51,30.54,30.47,30.48,16228.826452987118,14.8768,14.8915,14.8573,14.8622,16228.8265
2006-06-14 14:35:00,30.47,30.51,30.46,30.48,13388.781823714373,14.8573,14.8768,14.8525,14.8622,13388.7818
2006-06-14 14:40:00,30.47,30.47,30.4,30.4,19271.731412922203,14.8573,14.8573,14.8232,14.8232,19271.7314
2006-06-14 14:45:00,30.4,30.44,30.39,30.44,25560.40166345471,14.8232,14.8427,14.8183,14.8427,25560.4017
2006-06-14 14:50:00,30.45,30.57,30.45,30.52,26980.423978091083,14.8476,14.9061,14.8476,14.8817,26980.424
2006-06-14 14:55:00,30.53,30.57,30.51,30.52,11664.469013084492,14.8866,14.9061,14.8768,14.8817,11664.469
2006-06-14 15:00:00,30.54,30.57,30.54,30.55,7810.122730500051,14.8915,14.9061,14.8915,14.8963,7810.1227
2006-06-14 15:05:00,30.55,30.6,30.55,30.58,13084.491327720863,14.8963,14.9207,14.8963,14.911,13084.4913
2006-06-14 15:10:00,30.58,30.58,30.48,30.5,16735.977279642964,14.911,14.911,14.8622,14.872,16735.9773
2006-06-14 15:15:00,30.5,30.55,30.5,30.55,10244.44669844812,14.872,14.8963,14.872,14.8963,10244.4467
2006-06-14 15:20:00,30.55,30.55,30.5,30.51,8418.703722487067,14.8963,14.8963,14.872,14.8768,8418.7037
2006-06-14 15:25:00,30.49,30.54,30.47,30.48,25763.26199411705,14.8671,14.8915,14.8573,14.8622,25763.262
2006-06-14 15:30:00,30.48,30.56,30.48,30.55,19981.74257024039,14.8622,14.9012,14.8622,14.8963,19981.7426
2006-06-14 15:35:00,30.53,30.63,30.53,30.63,28907.597119383303,14.8866,14.9354,14.8866,14.9354,28907.5971
2006-06-14 15:40:00,30.63,30.63,30.6,30.63,19068.871082259862,14.9354,14.9354,14.9207,14.9354,19068.8711
2006-06-14 15:45:00,30.63,30.7,30.63,30.69,28197.58596206512,14.9354,14.9695,14.9354,14.9646,28197.586
2006-06-14 15:50:00,30.7,30.77,30.69,30.77,39456.33431382493,14.9695,15.0036,14.9646,15.0036,39456.3343
2006-06-14 15:55:00,30.77,30.78,30.72,30.75,56293.74175879906,15.0036,15.0085,14.9792,14.9939,56293.7418
2006-06-15 09:30:00,31.06,31.2,31.04,31.11,73536.86986509788,15.145,15.2133,15.1353,15.1694,73536.8699
2006-06-15 09:35:00,31.11,31.12,31.02,31.04,25256.111167461204,15.1694,15.1743,15.1255,15.1353,25256.1112
2006-06-15 09:40:00,31.04,31.14,31.04,31.14,25763.26199411705,15.1353,15.184,15.1353,15.184,25763.262
2006-06-15 09:45:00,31.15,31.37,31.14,31.35,67248.19961456537,15.1889,15.2962,15.184,15.2864,67248.1996
2006-06-15 09:50:00,31.37,31.44,31.33,31.43,63901.00415863678,15.2962,15.3303,15.2767,15.3254,63901.0042
2006-06-15 09:55:00,31.45,31.56,31.44,31.52,40572.06613246779,15.3352,15.3888,15.3303,15.3693,40572.0661
2006-06-15 10:00:00,31.53,31.56,31.4,31.4,86317.07069682523,15.3742,15.3888,15.3108,15.3108,86317.0707
2006-06-15 10:05:00,31.39,31.49,31.38,31.49,13287.351658383202,15.3059,15.3547,15.3011,15.3547,13287.3517
2006-06-15 10:10:00,31.49,31.49,31.33,31.35,22314.636372857287,15.3547,15.3547,15.2767,15.2864,22314.6364
2006-06-15 10:15:00,31.35,31.36,31.27,31.27,18358.85992494168,15.2864,15.2913,15.2474,15.2474,18358.8599
2006-06-15 10:20:00,31.29,31.42,31.28,31.39,30936.200426006693,15.2572,15.3206,15.2523,15.3059,30936.2004
2006-06-15 10:25:00,31.39,31.4,31.37,31.39,16431.686783649457,15.3059,15.3108,15.2962,15.3059,16431.6868
2006-06-15 10:30:00,31.39,31.44,31.39,31.42,22213.20620752612,15.3059,15.3303,15.3059,15.3206,22213.2062
2006-06-15 10:35:00,31.43,31.45,31.4,31.41,75058.32234506542,15.3254,15.3352,15.3108,15.3157,75058.3223
2006-06-15 10:40:00,31.4,31.45,31.4,31.43,110964.60087229942,15.3108,15.3352,15.3108,15.3254,110964.6009
2006-06-15 10:45:00,31.43,31.44,31.39,31.39,32660.513236636576,15.3254,15.3303,15.3059,15.3059,32660.5132
2006-06-15 10:50:00,31.4,31.4,31.35,31.4,24546.10001014301,15.3108,15.3108,15.2864,15.3108,24546.1
2006-06-15 10:55:00,31.4,31.45,31.4,31.45,25458.97149812354,15.3108,15.3352,15.3108,15.3352,25458.9715
2006-06-15 11:00:00,31.45,31.53,31.44,31.51,38847.75332183792,15.3352,15.3742,15.3303,15.3644,38847.7533
2006-06-15 11:05:00,31.53,31.53,31.48,31.51,33269.094228623595,15.3742,15.3742,15.3498,15.3644,33269.0942
2006-06-15 11:10:00,31.52,31.61,31.51,31.56,82057.00375291612,15.3693,15.4132,15.3644,15.3888,82057.0038
2006-06-15 11:15:00,31.56,31.6,31.55,31.59,61770.970686682216,15.3888,15.4083,15.3839,15.4035,61770.9707
2006-06-15 11:20:00,31.6,31.68,31.6,31.64,30429.04959935085,15.4083,15.4473,15.4083,15.4278,30429.0496
2006-06-15 11:25:00,31.64,31.65,31.57,31.58,107718.835581702,15.4278,15.4327,15.3937,15.3986,107718.8356
2006-06-15 11:30:00,31.58,31.58,31.49,31.49,6390.100415863678,15.3986,15.3986,15.3547,15.3547,6390.1004
2006-06-15 11:35:00,31.52,31.52,31.49,31.5,8520.133887818238,15.3693,15.3693,15.3547,15.3596,8520.1339
2006-06-15 11:40:00,31.5,31.5,31.46,31.46,13490.21198904554,15.3596,15.3596,15.3401,15.3401,13490.212
2006-06-15 11:45:00,31.45,31.46,31.44,31.45,11055.888021097477,15.3352,15.3401,15.3303,15.3352,11055.888
2006-06-15 11:50:00,31.45,31.46,31.45,31.45,11055.888021097477,15.3352,15.3401,15.3352,15.3352,11055.888
2006-06-15 11:55:00,31.45,31.47,31.44,31.47,10853.027690435136,15.3352,15.3449,15.3303,15.3449,10853.0277
2006-06-15 12:00:00,31.47,31.5,31.47,31.49,18967.440916928696,15.3449,15.3596,15.3449,15.3547,18967.4409
2006-06-15 12:05:00,31.49,31.49,31.47,31.47,6288.670250532508,15.3547,15.3547,15.3449,15.3449,6288.6703
2006-06-15 12:10:00,31.47,31.48,31.42,31.43,14098.79298103256,15.3449,15.3498,15.3206,15.3254,14098.793
2006-06-15 12:15:00,31.43,31.44,31.41,31.44,24241.809514149507,15.3254,15.3303,15.3157,15.3303,24241.8095
2006-06-15 12:20:00,31.43,31.44,31.42,31.43,3144.335125266254,15.3254,15.3303,15.3206,15.3254,3144.3351
2006-06-15 12:25:00,31.43,31.43,31.41,31.41,5477.228927883152,15.3254,15.3254,15.3157,15.3157,5477.2289
2006-06-15 12:30:00,31.41,31.43,31.41,31.43,7708.692565168882,15.3157,15.3254,15.3157,15.3254,7708.6926
2006-06-15 12:35:00,31.44,31.44,31.43,31.44,5172.938431889644,15.3303,15.3303,15.3254,15.3303,5172.9384
2006-06-15 12:40:00,31.44,31.45,31.44,31.45,44223.5520843899,15.3303,15.3352,15.3303,15.3352,44223.5521
2006-06-15 12:45:00,31.45,31.48,31.45,31.47,36007.70869256517,15.3352,15.3498,15.3352,15.3449,36007.7087
2006-06-15 12:50:00,31.48,31.48,31.45,31.46,17243.128106298813,15.3498,15.3498,15.3352,15.3401,17243.1281
2006-06-15 12:55:00,31.45,31.46,31.45,31.45,8012.983061162389,15.3352,15.3401,15.3352,15.3352,8012.9831
2006-06-15 13:00:00,31.45,31.45,31.38,31.39,46455.01572167563,15.3352,15.3352,15.3011,15.3059,46455.0157
2006-06-15 13:05:00,31.39,31.39,31.36,31.36,8215.843391824728,15.3059,15.3059,15.2913,15.2913,8215.8434
2006-06-15 13:10:00,31.37,31.41,31.36,31.4,28299.016127396288,15.2962,15.3157,15.2913,15.3108,28299.0161
2006-06-15 13:15:00,31.39,31.39,31.36,31.37,4970.078101227305,15.3059,15.3059,15.2913,15.2962,4970.0781
2006-06-15 13:20:00,31.36,31.37,31.36,31.36,5477.228927883152,15.2913,15.2962,15.2913,15.2913,5477.2289
2006-06-15 13:25:00,31.37,31.37,31.33,31.34,14910.234303681917,15.2962,15.2962,15.2767,15.2816,14910.2343
2006-06-15 13:30:00,31.32,31.34,31.25,31.25,27487.57480474693,15.2718,15.2816,15.2377,15.2377,27487.5748
2006-06-15 13:35:00,31.25,31.26,31.23,31.24,18561.720255604017,15.2377,15.2425,15.2279,15.2328,18561.7203
2006-06-15 13:40:00,31.24,31.25,31.24,31.25,10345.876863779287,15.2328,15.2377,15.2328,15.2377,10345.8769
2006-06-15 13:45:00,31.24,31.31,31.23,31.3,22010.34587686378,15.2328,15.2669,15.2279,15.262,22010.3459
2006-06-15 13:50:00,31.29,31.3,31.29,31.3,12273.050005071507,15.2572,15.262,15.2572,15.262,12273.05
2006-06-15 13:55:00,31.3,31.31,31.29,31.31,6897.2512425195255,15.262,15.2669,15.2572,15.2669,6897.2512
2006-06-15 14:00:00,31.31,31.35,31.31,31.35,53250.83679886398,15.2669,15.2864,15.2669,15.2864,53250.8368
2006-06-15 14:05:00,31.31,31.4,31.31,31.4,24748.960340805355,15.2669,15.3108,15.2669,15.3108,24748.9603
2006-06-15 14:10:00,31.39,31.4,31.37,31.4,17851.70909828583,15.3059,15.3108,15.2962,15.3108,17851.7091
2006-06-15 14:15:00,31.4,31.49,31.4,31.49,60959.52936403286,15.3108,15.3547,15.3108,15.3547,60959.5294
2006-06-15 14:20:00,31.5,31.56,31.5,31.54,57510.9037427731,15.3596,15.3888,15.3596,15.3791,57510.9037
2006-06-15 14:25:00,31.54,31.55,31.54,31.55,8215.843391824728,15.3791,15.3839,15.3791,15.3839,8215.8434
2006-06-15 14:30:00,31.55,31.57,31.54,31.57,13693.07231970788,15.3839,15.3937,15.3791,15.3937,13693.0723
2006-06-15 14:35:00,31.57,31.57,31.54,31.56,18663.150420935188,15.3937,15.3937,15.3791,15.3888,18663.1504
2006-06-15 14:40:00,31.56,31.59,31.55,31.58,58220.91490009129,15.3888,15.4035,15.3839,15.3986,58220.9149
2006-06-15 14:45:00,31.59,31.6,31.54,31.56,30124.759103357337,15.4035,15.4083,15.3791,15.3888,30124.7591
2006-06-15 14:50:00,31.55,31.56,31.54,31.55,31139.06075666904,15.3839,15.3888,15.3791,15.3839,31139.0608
2006-06-15 14:55:00,31.55,31.56,31.51,31.52,26371.842986104068,15.3839,15.3888,15.3644,15.3693,26371.843
2006-06-15 15:00:00,31.52,31.53,31.5,31.52,11461.608682422151,15.3693,15.3742,15.3596,15.3693,11461.6087
2006-06-15 15:05:00,31.52,31.54,31.51,31.54,23531.79835683132,15.3693,15.3791,15.3644,15.3791,23531.7984
2006-06-15 15:10:00,31.54,31.55,31.52,31.55,21503.19505020793,15.3791,15.3839,15.3693,15.3839,21503.1951
2006-06-15 15:15:00,31.54,31.56,31.52,31.53,54265.13845217568,15.3791,15.3888,15.3693,15.3742,54265.1385
2006-06-15 15:20:00,31.52,31.55,31.51,31.54,22213.20620752612,15.3693,15.3839,15.3644,15.3791,22213.2062
2006-06-15 15:25:00,31.53,31.55,31.52,31.52,63799.57399330561,15.3742,15.3839,15.3693,15.3693,63799.574
2006-06-15 15:30:00,31.52,31.54,31.51,31.54,31240.490922000205,15.3693,15.3791,15.3644,15.3791,31240.4909
2006-06-15 15:35:00,31.53,31.54,31.51,31.53,31747.64174865605,15.3742,15.3791,15.3644,15.3742,31747.6417
2006-06-15 15:40:00,31.53,31.53,31.51,31.52,51932.24464955878,15.3742,15.3742,15.3644,15.3693,51932.2446
2006-06-15 15:45:00,31.51,31.55,31.51,31.52,83984.17689420834,15.3644,15.3839,15.3644,15.3693,83984.1769
2006-06-15 15:50:00,31.51,31.52,31.47,31.48,63495.2834973121,15.3644,15.3693,15.3449,15.3498,63495.2835
2006-06-15 15:55:00,31.48,31.5,31.48,31.49,63089.562835987424,15.3498,15.3596,15.3498,15.3547,63089.5628
2006-06-16 09:30:00,31.49,31.49,31.19,31.3,480778.9836697434,15.3547,15.3547,15.2084,15.262,480778.9837
2006-06-16 09:35:00,31.28,31.28,31.17,31.2,14403.083477026068,15.2523,15.2523,15.1987,15.2133,14403.0835
2006-06-16 09:40:00,31.19,31.28,31.15,31.25,25357.54133279237,15.2084,15.2523,15.1889,15.2377,25357.5413
2006-06-16 09:45:00,31.24,31.28,31.21,31.28,41992.08844710417,15.2328,15.2523,15.2182,15.2523,41992.0884
2006-06-16 09:50:00,31.28,31.36,31.21,31.21,25763.26199411705,15.2523,15.2913,15.2182,15.2182,25763.262
2006-06-16 09:55:00,31.22,31.31,31.12,31.31,33066.233897961254,15.223,15.2669,15.1743,15.2669,33066.2339
2006-06-16 10:00:00,31.31,31.32,31.15,31.17,62582.41200933157,15.2669,15.2718,15.1889,15.1987,62582.412
2006-06-16 10:05:00,31.18,31.23,31.11,31.13,20590.323562227408,15.2035,15.2279,15.1694,15.1792,20590.3236
2006-06-16 10:10:00,31.13,31.16,31.13,31.15,17040.267775636476,15.1792,15.1938,15.1792,15.1889,17040.2678
2006-06-16 10:15:00,31.15,31.23,31.15,31.18,17141.697940967642,15.1889,15.2279,15.1889,15.2035,17141.6979
2006-06-16 10:20:00,31.17,31.26,31.17,31.26,17344.558271629983,15.1987,15.2425,15.1987,15.2425,17344.5583
2006-06-16 10:25:00,31.26,31.3,31.24,31.24,18155.99959427934,15.2425,15.262,15.2328,15.2328,18155.9996
2006-06-16 10:30:00,31.25,31.28,31.23,31.23,41282.07728978599,15.2377,15.2523,15.2279,15.2279,41282.0773
2006-06-16 10:35:00,31.23,31.28,31.23,31.28,24647.530175474185,15.2279,15.2523,15.2279,15.2523,24647.5302
2006-06-16 10:40:00,31.27,31.27,31.21,31.22,19474.59174358454,15.2474,15.2474,15.2182,15.223,19474.5917
2006-06-16 10:45:00,31.23,31.23,31.17,31.18,15315.954965006593,15.2279,15.2279,15.1987,15.2035,15315.955
2006-06-16 10:50:00,31.17,31.27,31.16,31.25,24343.23967948068,15.1987,15.2474,15.1938,15.2377,24343.2397
2006-06-16 10:55:00,31.25,31.27,31.21,31.22,11360.178517090982,15.2377,15.2474,15.2182,15.223,11360.1785
2006-06-16 11:00:00,31.22,31.26,31.22,31.26,20286.033066233897,15.223,15.2425,15.223,15.2425,20286.0331
2006-06-16 11:05:00,31.26,31.28,31.25,31.26,15721.67562633127,15.2425,15.2523,15.2377,15.2425,15721.6756
2006-06-16 11:10:00,31.26,31.27,31.23,31.23,8317.273557155899,15.2425,15.2474,15.2279,15.2279,8317.2736
2006-06-16 11:15:00,31.23,31.24,31.17,31.17,11461.608682422151,15.2279,15.2328,15.1987,15.1987,11461.6087
2006-06-16 11:20:00,31.17,31.17,31.12,31.12,12780.200831727356,15.1987,15.1987,15.1743,15.1743,12780.2008
2006-06-16 11:25:00,31.12,31.12,31.08,31.12,20793.183892889745,15.1743,15.1743,15.1548,15.1743,20793.1839
2006-06-16 11:30:00,31.12,31.21,31.12,31.19,20286.033066233897,15.1743,15.2182,15.1743,15.2084,20286.0331
2006-06-16 11:35:00,31.2,31.23,31.2,31.22,19170.30124759104,15.2133,15.2279,15.2133,15.223,19170.3012
2006-06-16 11:40:00,31.22,31.23,31.2,31.21,21908.91571153261,15.223,15.2279,15.2133,15.2182,21908.9157
2006-06-16 11:45:00,31.21,31.29,31.21,31.28,29211.88761537681,15.2182,15.2572,15.2182,15.2523,29211.8876
2006-06-16 11:50:00,31.28,31.29,31.26,31.26,14301.653311694898,15.2523,15.2572,15.2425,15.2425,14301.6533
2006-06-16 11:55:00,31.26,31.29,31.23,31.28,13287.351658383202,15.2425,15.2572,15.2279,15.2523,13287.3517
2006-06-16 12:00:00,31.29,31.35,31.28,31.35,14301.653311694898,15.2572,15.2864,15.2523,15.2864,14301.6533
2006-06-16 12:05:00,31.35,31.35,31.34,31.35,10954.457855766304,15.2864,15.2864,15.2816,15.2864,10954.4579
2006-06-16 12:10:00,31.35,31.35,31.3,31.3,27589.004970078106,15.2864,15.2864,15.262,15.262,27589.005
2006-06-16 12:15:00,31.3,31.3,31.27,31.29,24140.37934881834,15.262,15.262,15.2474,15.2572,24140.3793
2006-06-16 12:20:00,31.29,31.35,31.29,31.34,16127.396287655947,15.2572,15.2864,15.2572,15.2816,16127.3963
2006-06-16 12:25:00,31.34,31.35,31.33,31.33,10041.58636778578,15.2816,15.2864,15.2767,15.2767,10041.5864
2006-06-16 12:30:00,31.35,31.35,31.25,31.26,15620.245461000102,15.2864,15.2864,15.2377,15.2425,15620.2455
2006-06-16 12:35:00,31.25,31.29,31.23,31.28,24444.669844811848,15.2377,15.2572,15.2279,15.2523,24444.6698
2006-06-16 12:40:00,31.28,31.29,31.23,31.25,10548.737194441626,15.2523,15.2572,15.2279,15.2377,10548.7372
2006-06-16 12:45:00,31.25,31.33,31.24,31.27,16127.396287655947,15.2377,15.2767,15.2328,15.2474,16127.3963
2006-06-16 12:50:00,31.27,31.3,31.23,31.29,15315.954965006593,15.2474,15.262,15.2279,15.2572,15315.955
2006-06-16 12:55:00,31.27,31.34,31.27,31.34,12678.770666396187,15.2474,15.2816,15.2474,15.2816,12678.7707
2006-06-16 13:00:00,31.33,31.35,31.33,31.35,13084.491327720863,15.2767,15.2864,15.2767,15.2864,13084.4913
2006-06-16 13:05:00,31.34,31.34,31.3,31.31,7911.552895831221,15.2816,15.2816,15.262,15.2669,7911.5529
2006-06-16 13:10:00,31.31,31.31,31.29,31.3,10143.016533116948,15.2669,15.2669,15.2572,15.262,10143.0165
2006-06-16 13:15:00,31.3,31.3,31.29,31.29,10751.597525103964,15.262,15.262,15.2572,15.2572,10751.5975
2006-06-16 13:20:00,31.3,31.3,31.29,31.3,3550.0557865909323,15.262,15.262,15.2572,15.262,3550.0558
2006-06-16 13:25:00,31.3,31.38,31.29,31.35,82665.58474490313,15.262,15.3011,15.2572,15.2864,82665.5847
2006-06-16 13:30:00,31.35,31.39,31.34,31.34,10041.58636778578,15.2864,15.3059,15.2816,15.2816,10041.5864
2006-06-16 13:35:00,31.33,31.36,31.33,31.34,6390.100415863678,15.2767,15.2913,15.2767,15.2816,6390.1004
2006-06-16 13:40:00,31.33,31.34,31.27,31.32,11867.329343746833,15.2767,15.2816,15.2474,15.2718,11867.3293
2006-06-16 13:45:00,31.32,31.36,31.31,31.36,5274.368597220813,15.2718,15.2913,15.2669,15.2913,5274.3686
2006-06-16 13:50:00,31.36,31.38,31.35,31.37,9433.005375798764,15.2913,15.3011,15.2864,15.2962,9433.0054
2006-06-16 13:55:00,31.38,31.4,31.37,31.4,14301.653311694898,15.3011,15.3108,15.2962,15.3108,14301.6533
2006-06-16 14:00:00,31.4,31.43,31.38,31.38,32660.513236636576,15.3108,15.3254,15.3011,15.3011,32660.5132
2006-06-16 14:05:00,31.38,31.41,31.37,31.41,6187.240085201339,15.3011,15.3157,15.2962,15.3157,6187.2401
2006-06-16 14:10:00,31.4,31.43,31.39,31.4,9230.145045136424,15.3108,15.3254,15.3059,15.3108,9230.145
2006-06-16 14:15:00,31.41,31.54,31.41,31.54,36311.99918855868,15.3157,15.3791,15.3157,15.3791,36311.9992
2006-06-16 14:20:00,31.54,31.54,31.46,31.48,26168.982655441727,15.3791,15.3791,15.3401,15.3498,26168.9827
2006-06-16 14:25:00,31.48,31.48,31.39,31.39,12171.61983974034,15.3498,15.3498,15.3059,15.3059,12171.6198
2006-06-16 14:30:00,31.39,31.42,31.39,31.42,9331.575210467594,15.3059,15.3206,15.3059,15.3206,9331.5752
2006-06-16 14:35:00,31.42,31.43,31.37,31.37,11360.178517090982,15.3206,15.3254,15.2962,15.2962,11360.1785
2006-06-16 14:40:00,31.37,31.43,31.36,31.43,14808.804138350746,15.2962,15.3254,15.2913,15.3254,14808.8041
2006-06-16 14:45:00,31.42,31.45,31.35,31.35,35196.26736991581,15.3206,15.3352,15.2864,15.2864,35196.2674
2006-06-16 14:50:00,31.36,31.43,31.22,31.43,41687.79795111066,15.2913,15.3254,15.223,15.3254,41687.798
2006-06-16 14:55:00,31.43,31.45,31.43,31.44,18866.010751597525,15.3254,15.3352,15.3254,15.3303,18866.0108
2006-06-16 15:00:00,31.45,31.46,31.41,31.43,31747.64174865605,15.3352,15.3401,15.3157,15.3254,31747.6417
2006-06-16 15:05:00,31.41,31.45,31.38,31.42,65321.02647327315,15.3157,15.3352,15.3011,15.3206,65321.0265
2006-06-16 15:10:00,31.42,31.45,31.42,31.45,14301.653311694898,15.3206,15.3352,15.3206,15.3352,14301.6533
2006-06-16 15:15:00,31.44,31.45,31.44,31.45,18054.56942894817,15.3303,15.3352,15.3303,15.3352,18054.5694
2006-06-16 15:20:00,31.45,31.45,31.39,31.4,31747.64174865605,15.3352,15.3352,15.3059,15.3108,31747.6417
2006-06-16 15:25:00,31.42,31.42,31.4,31.4,29009.02728471448,15.3206,15.3206,15.3108,15.3108,29009.0273
2006-06-16 15:30:00,31.4,31.47,31.4,31.45,82868.44507556547,15.3108,15.3449,15.3108,15.3352,82868.4451
2006-06-16 15:35:00,31.45,31.45,31.37,31.38,20184.60290090273,15.3352,15.3352,15.2962,15.3011,20184.6029
2006-06-16 15:40:00,31.38,31.4,31.37,31.4,32051.93224464956,15.3011,15.3108,15.2962,15.3108,32051.9322
2006-06-16 15:45:00,31.39,31.39,31.28,31.29,47266.45704432498,15.3059,15.3059,15.2523,15.2572,47266.457
2006-06-16 15:50:00,31.29,31.31,31.28,31.3,70798.2554011563,15.2572,15.2669,15.2523,15.262,70798.2554
2006-06-16 15:55:00,31.3,31.32,31.26,31.29,100821.58433918247,15.262,15.2718,15.2425,15.2572,100821.5843
2006-06-19 09:30:00,31.27,31.36,31.27,31.32,43919.26158839639,15.2474,15.2913,15.2474,15.2718,43919.2616
2006-06-19 09:35:00,31.32,31.32,31.21,31.23,9331.575210467594,15.2718,15.2718,15.2182,15.2279,9331.5752
2006-06-19 09:40:00,31.22,31.3,31.19,31.24,21097.474388883253,15.223,15.262,15.2084,15.2328,21097.4744
2006-06-19 09:45:00,31.24,31.24,31.12,31.12,28197.58596206512,15.2328,15.2328,15.1743,15.1743,28197.586
2006-06-19 09:50:00,31.12,31.12,31.06,31.11,36514.85951922102,15.1743,15.1743,15.145,15.1694,36514.8595
2006-06-19 09:55:00,31.1,31.1,30.96,30.98,54873.71944416269,15.1645,15.1645,15.0963,15.106,54873.7194
2006-06-19 10:00:00,30.96,30.99,30.91,30.95,31341.92108733137,15.0963,15.1109,15.0719,15.0914,31341.9211
2006-06-19 10:05:00,30.97,30.98,30.95,30.95,27081.854143422253,15.1011,15.106,15.0914,15.0914,27081.8541
2006-06-19 10:10:00,30.95,30.96,30.86,30.92,24038.94918348717,15.0914,15.0963,15.0475,15.0768,24038.9492
2006-06-19 10:15:00,30.92,30.96,30.89,30.94,39760.62480981844,15.0768,15.0963,15.0621,15.0865,39760.6248
2006-06-19 10:20:00,30.94,30.94,30.85,30.85,18967.440916928696,15.0865,15.0865,15.0426,15.0426,18967.4409
2006-06-19 10:25:00,30.85,30.9,30.79,30.81,44933.563241708085,15.0426,15.067,15.0134,15.0231,44933.5632
2006-06-19 10:30:00,30.81,30.84,30.76,30.8,40774.92646313013,15.0231,15.0377,14.9987,15.0182,40774.9265
2006-06-19 10:35:00,30.81,30.83,30.77,30.83,75464.0430063901,15.0231,15.0329,15.0036,15.0329,75464.043
2006-06-19 10:40:00,30.85,30.92,30.84,30.9,10548.737194441626,15.0426,15.0768,15.0377,15.067,10548.7372
2006-06-19 10:45:00,30.92,31.04,30.91,31.03,39963.48514048078,15.0768,15.1353,15.0719,15.1304,39963.4851
2006-06-19 10:50:00,31.03,31.17,31.03,31.17,76985.49548635764,15.1304,15.1987,15.1304,15.1987,76985.4955
2006-06-19 10:55:00,31.15,31.17,31.1,31.13,11055.888021097477,15.1889,15.1987,15.1645,15.1792,11055.888
2006-06-19 11:00:00,31.14,31.24,31.12,31.23,13693.07231970788,15.184,15.2328,15.1743,15.2279,13693.0723
2006-06-19 11:05:00,31.23,31.24,31.16,31.18,20083.17273557156,15.2279,15.2328,15.1938,15.2035,20083.1727
2006-06-19 11:10:00,31.19,31.24,31.19,31.24,10041.58636778578,15.2084,15.2328,15.2084,15.2328,10041.5864
2006-06-19 11:15:00,31.21,31.21,31.1,31.16,41992.08844710417,15.2182,15.2182,15.1645,15.1938,41992.0884
2006-06-19 11:20:00,31.16,31.17,31.1,31.11,14808.804138350746,15.1938,15.1987,15.1645,15.1694,14808.8041
2006-06-19 11:25:00,31.1,31.11,30.99,31.01,17547.41860229232,15.1645,15.1694,15.1109,15.1206,17547.4186
2006-06-19 11:30:00,31.02,31.04,30.92,30.94,27284.714474084594,15.1255,15.1353,15.0768,15.0865,27284.7145
2006-06-19 11:35:00,30.92,30.99,30.81,30.83,60756.66903337053,15.0768,15.1109,15.0231,15.0329,60756.669
2006-06-19 11:40:00,30.83,30.97,30.83,30.96,19778.88223957805,15.0329,15.1011,15.0329,15.0963,19778.8822
2006-06-19 11:45:00,30.96,30.98,30.94,30.96,22923.217364844302,15.0963,15.106,15.0865,15.0963,22923.2174
2006-06-19 11:50:00,30.95,30.96,30.85,30.89,46556.4458870068,15.0914,15.0963,15.0426,15.0621,46556.4459
2006-06-19 11:55:00,30.87,30.92,30.85,30.89,18257.42975961051,15.0524,15.0768,15.0426,15.0621,18257.4298
2006-06-19 12:00:00,30.89,30.97,30.87,30.96,8215.843391824728,15.0621,15.1011,15.0524,15.0963,8215.8434
2006-06-19 12:05:00,30.95,31.02,30.92,30.97,9433.005375798764,15.0914,15.1255,15.0768,15.1011,9433.0054
2006-06-19 12:10:00,30.95,30.95,30.91,30.91,3955.7764479156094,15.0914,15.0914,15.0719,15.0719,3955.7764
2006-06-19 12:15:00,30.94,30.96,30.92,30.95,6998.681407850695,15.0865,15.0963,15.0768,15.0914,6998.6814
2006-06-19 12:20:00,30.97,30.98,30.95,30.96,5477.228927883152,15.1011,15.106,15.0914,15.0963,5477.2289
2006-06-19 12:25:00,30.96,30.99,30.94,30.96,9635.865706461102,15.0963,15.1109,15.0865,15.0963,9635.8657
2006-06-19 12:30:00,30.98,30.99,30.97,30.99,7607.262399837712,15.106,15.1109,15.1011,15.1109,7607.2624
2006-06-19 12:35:00,31.02,31.06,30.95,30.95,13388.781823714373,15.1255,15.145,15.0914,15.0914,13388.7818
2006-06-19 12:40:00,30.96,31.04,30.95,31.04,3955.7764479156094,15.0963,15.1353,15.0914,15.1353,3955.7764
2006-06-19 12:45:00,31.04,31.06,31.04,31.06,11360.178517090982,15.1353,15.145,15.1353,15.145,11360.1785
2006-06-19 12:50:00,31.06,31.06,31.04,31.05,9128.714879805257,15.145,15.145,15.1353,15.1401,9128.7149
2006-06-19 12:55:00,31.05,31.07,31.01,31.03,25864.69215944822,15.1401,15.1499,15.1206,15.1304,25864.6922
2006-06-19 13:00:00,31.03,31.03,30.97,31.0,8215.843391824728,15.1304,15.1304,15.1011,15.1158,8215.8434
2006-06-19 13:05:00,30.99,30.99,30.9,30.94,5172.938431889644,15.1109,15.1109,15.067,15.0865,5172.9384
2006-06-19 13:10:00,30.94,30.95,30.84,30.85,5680.089258545491,15.0865,15.0914,15.0377,15.0426,5680.0893
2006-06-19 13:15:00,30.86,30.95,30.82,30.83,12881.630997058524,15.0475,15.0914,15.028,15.0329,12881.631
2006-06-19 13:20:00,30.82,30.82,30.68,30.68,25256.111167461204,15.028,15.028,14.9597,14.9597,25256.1112
2006-06-19 13:25:00,30.7,30.72,30.67,30.71,21198.904554214423,14.9695,14.9792,14.9549,14.9744,21198.9046
2006-06-19 13:30:00,30.73,30.75,30.67,30.67,15620.245461000102,14.9841,14.9939,14.9549,14.9549,15620.2455
2006-06-19 13:35:00,30.68,30.69,30.61,30.65,35906.278527234,14.9597,14.9646,14.9256,14.9451,35906.2785
2006-06-19 13:40:00,30.67,30.68,30.57,30.68,16938.837610305305,14.9549,14.9597,14.9061,14.9597,16938.8376
2006-06-19 13:45:00,30.7,30.75,30.7,30.74,5375.798762551983,14.9695,14.9939,14.9695,14.989,5375.7988
2006-06-19 13:50:00,30.72,30.75,30.7,30.71,8215.843391824728,14.9792,14.9939,14.9695,14.9744,8215.8434
2006-06-19 13:55:00,30.69,30.77,30.68,30.77,6288.670250532508,14.9646,15.0036,14.9597,15.0036,6288.6703
2006-06-19 14:00:00,30.75,30.76,30.67,30.67,15518.815295668932,14.9939,14.9987,14.9549,14.9549,15518.8153
2006-06-19 14:05:00,30.71,30.78,30.71,30.78,3752.9161172532713,14.9744,15.0085,14.9744,15.0085,3752.9161
2006-06-19 14:10:00,30.75,30.85,30.75,30.83,10751.597525103964,14.9939,15.0426,14.9939,15.0329,10751.5975
2006-06-19 14:15:00,30.85,30.9,30.84,30.87,16025.96612232478,15.0426,15.067,15.0377,15.0524,16025.9661
2006-06-19 14:20:00,30.86,30.86,30.78,30.79,16330.256618318288,15.0475,15.0475,15.0085,15.0134,16330.2566
2006-06-19 14:25:00,30.79,30.87,30.78,30.87,10548.737194441626,15.0134,15.0524,15.0085,15.0524,10548.7372
2006-06-19 14:30:00,30.87,30.88,30.83,30.85,14707.373973019576,15.0524,15.0573,15.0329,15.0426,14707.374
2006-06-19 14:35:00,30.85,30.88,30.82,30.83,19068.871082259862,15.0426,15.0573,15.028,15.0329,19068.8711
2006-06-19 14:40:00,30.82,30.82,30.7,30.7,17953.139263617,15.028,15.028,14.9695,14.9695,17953.1393
2006-06-19 14:45:00,30.7,30.71,30.64,30.64,17445.988436961154,14.9695,14.9744,14.9402,14.9402,17445.9884
2006-06-19 14:50:00,30.64,30.69,30.62,30.66,13794.502485039053,14.9402,14.9646,14.9305,14.95,13794.5025
2006-06-19 14:55:00,30.66,30.67,30.6,30.6,14200.223146363727,14.95,14.9549,14.9207,14.9207,14200.2231
2006-06-19 15:00:00,30.6,30.69,30.59,30.65,19576.02190891571,14.9207,14.9646,14.9158,14.9451,19576.0219
2006-06-19 15:05:00,30.66,30.71,30.66,30.67,13895.93265037022,14.95,14.9744,14.95,14.9549,13895.9327
2006-06-19 15:10:00,30.69,30.69,30.67,30.68,18663.150420935188,14.9646,14.9646,14.9549,14.9597,18663.1504
2006-06-19 15:15:00,30.69,30.75,30.61,30.75,43716.40125773405,14.9646,14.9939,14.9256,14.9939,43716.4013
2006-06-19 15:20:00,30.77,30.81,30.75,30.76,23937.519018156,15.0036,15.0231,14.9939,14.9987,23937.519
2006-06-19 15:25:00,30.76,30.9,30.76,30.88,19373.161578253374,14.9987,15.067,14.9987,15.0573,19373.1616
2006-06-19 15:30:00,30.86,30.89,30.79,30.81,19981.74257024039,15.0475,15.0621,15.0134,15.0231,19981.7426
2006-06-19 15:35:00,30.78,30.84,30.78,30.82,23836.08885282483,15.0085,15.0377,15.0085,15.028,23836.0889
2006-06-19 15:40:00,30.8,30.81,30.7,30.71,27386.14463941576,15.0182,15.0231,14.9695,14.9744,27386.1446
2006-06-19 15:45:00,30.71,30.72,30.67,30.71,26067.55249011056,14.9744,14.9792,14.9549,14.9744,26067.5525
2006-06-19 15:50:00,30.71,30.75,30.71,30.75,24241.809514149507,14.9744,14.9939,14.9744,14.9939,24241.8095
2006-06-19 15:55:00,30.75,30.75,30.7,30.71,41890.658281773,14.9939,14.9939,14.9695,14.9744,41890.6583
2006-06-20 09:30:00,30.89,30.96,30.84,30.9,37732.02150319505,15.0621,15.0963,15.0377,15.067,37732.0215
2006-06-20 09:35:00,30.86,30.91,30.81,30.89,7810.122730500051,15.0475,15.0719,15.0231,15.0621,7810.1227
2006-06-20 09:40:00,30.88,30.9,30.82,30.86,11765.89917841566,15.0573,15.067,15.028,15.0475,11765.8992
2006-06-20 09:45:00,30.86,30.86,30.77,30.77,19778.88223957805,15.0475,15.0475,15.0036,15.0036,19778.8822
2006-06-20 09:50:00,30.77,30.86,30.77,30.86,11360.178517090982,15.0036,15.0475,15.0036,15.0475,11360.1785
2006-06-20 09:55:00,30.84,30.84,30.66,30.72,17648.84876762349,15.0377,15.0377,14.95,14.9792,17648.8488
2006-06-20 10:00:00,30.72,30.76,30.71,30.74,35906.278527234,14.9792,14.9987,14.9744,14.989,35906.2785
2006-06-20 10:05:00,30.74,30.76,30.73,30.76,13794.502485039053,14.989,14.9987,14.9841,14.9987,13794.5025
2006-06-20 10:10:00,30.74,30.75,30.71,30.72,15315.954965006593,14.989,14.9939,14.9744,14.9792,15315.955
2006-06-20 10:15:00,30.72,30.79,30.71,30.79,11360.178517090982,14.9792,15.0134,14.9744,15.0134,11360.1785
2006-06-20 10:20:00,30.79,30.82,30.76,30.79,4868.647935896135,15.0134,15.028,14.9987,15.0134,4868.6479
2006-06-20 10:25:00,30.76,30.82,30.76,30.79,12070.18967440917,14.9987,15.028,14.9987,15.0134,12070.1897
2006-06-20 10:30:00,30.79,30.82,30.78,30.78,11461.608682422151,15.0134,15.028,15.0085,15.0085,11461.6087
2006-06-20 10:35:00,30.78,30.86,30.76,30.8,90779.99797139667,15.0085,15.0475,14.9987,15.0182,90779.998
2006-06-20 10:40:00,30.81,30.81,30.77,30.79,11563.038847753322,15.0231,15.0231,15.0036,15.0134,11563.0388
2006-06-20 10:45:00,30.79,30.8,30.77,30.79,6390.100415863678,15.0134,15.0182,15.0036,15.0134,6390.1004
2006-06-20 10:50:00,30.79,30.8,30.76,30.79,6187.240085201339,15.0134,15.0182,14.9987,15.0134,6187.2401
2006-06-20 10:55:00,30.79,30.84,30.79,30.84,6085.809919870169,15.0134,15.0377,15.0134,15.0377,6085.8099
2006-06-20 11:00:00,30.82,30.91,30.82,30.89,9737.29587179227,15.028,15.0719,15.028,15.0621,9737.2959
2006-06-20 11:05:00,30.9,30.95,30.88,30.91,32051.93224464956,15.067,15.0914,15.0573,15.0719,32051.9322
2006-06-20 11:10:00,30.91,30.92,30.86,30.91,84897.04838218886,15.0719,15.0768,15.0475,15.0719,84897.0484
2006-06-20 11:15:00,30.91,30.92,30.89,30.91,28096.15579673395,15.0719,15.0768,15.0621,15.0719,28096.1558
2006-06-20 11:20:00,30.91,30.96,30.9,30.94,9635.865706461102,15.0719,15.0963,15.067,15.0865,9635.8657
2006-06-20 11:25:00,30.94,31.02,30.93,31.01,23937.519018156,15.0865,15.1255,15.0816,15.1206,23937.519
2006-06-20 11:30:00,31.01,31.03,30.98,30.98,10345.876863779287,15.1206,15.1304,15.106,15.106,10345.8769
2006-06-20 11:35:00,31.0,31.05,30.99,31.04,38036.31199918856,15.1158,15.1401,15.1109,15.1353,38036.312
2006-06-20 11:40:00,31.05,31.07,31.03,31.06,29516.17811137032,15.1401,15.1499,15.1304,15.145,29516.1781
2006-06-20 11:45:00,31.06,31.08,31.05,31.06,29414.74794603915,15.145,15.1548,15.1401,15.145,29414.7479
2006-06-20 11:50:00,31.06,31.07,30.99,31.0,12577.340501065017,15.145,15.1499,15.1109,15.1158,12577.3405
2006-06-20 11:55:00,30.99,31.01,30.96,30.96,8418.703722487067,15.1109,15.1206,15.0963,15.0963,8418.7037
2006-06-20 12:00:00,30.96,30.97,30.95,30.96,8621.564053149406,15.0963,15.1011,15.0914,15.0963,8621.5641
2006-06-20 12:05:00,30.96,30.99,30.96,30.98,7607.262399837712,15.0963,15.1109,15.0963,15.106,7607.2624
2006-06-20 12:10:00,30.97,31.0,30.97,31.0,7708.692565168882,15.1011,15.1158,15.1011,15.1158,7708.6926
2006-06-20 12:15:00,30.99,31.0,30.99,30.99,4057.2066132467794,15.1109,15.1158,15.1109,15.1109,4057.2066
2006-06-20 12:20:00,31.0,31.03,30.99,31.01,8520.133887818238,15.1158,15.1304,15.1109,15.1206,8520.1339
2006-06-20 12:25:00,31.0,31.01,30.97,30.97,5172.938431889644,15.1158,15.1206,15.1011,15.1011,5172.9384
2006-06-20 12:30:00,30.97,31.0,30.96,30.99,10041.58636778578,15.1011,15.1158,15.0963,15.1109,10041.5864
2006-06-20 12:35:00,30.98,30.99,30.97,30.99,18358.85992494168,15.106,15.1109,15.1011,15.1109,18358.8599
2006-06-20 12:40:00,30.99,31.02,30.99,31.0,11968.759509078,15.1109,15.1255,15.1109,15.1158,11968.7595
2006-06-20 12:45:00,31.01,31.02,31.0,31.01,10244.44669844812,15.1206,15.1255,15.1158,15.1206,10244.4467
2006-06-20 12:50:00,31.01,31.01,30.97,30.98,18358.85992494168,15.1206,15.1206,15.1011,15.106,18358.8599
2006-06-20 12:55:00,30.99,31.01,30.98,31.0,12070.18967440917,15.1109,15.1206,15.106,15.1158,12070.1897
2006-06-20 13:00:00,31.0,31.02,31.0,31.01,5071.508266558474,15.1158,15.1255,15.1158,15.1206,5071.5083
2006-06-20 13:05:00,31.01,31.06,31.0,31.06,16127.396287655947,15.1206,15.145,15.1158,15.145,16127.3963
2006-06-20 13:10:00,31.06,31.07,31.04,31.06,7201.541738513034,15.145,15.1499,15.1353,15.145,7201.5417
2006-06-20 13:15:00,31.06,31.07,31.05,31.05,8520.133887818238,15.145,15.1499,15.1401,15.1401,8520.1339
2006-06-20 13:20:00,31.05,31.07,31.05,31.06,8317.273557155899,15.1401,15.1499,15.1401,15.145,8317.2736
2006-06-20 13:25:00,31.05,31.06,31.02,31.03,6491.530581194847,15.1401,15.145,15.1255,15.1304,6491.5306
2006-06-20 13:30:00,31.04,31.07,31.0,31.03,61568.11035601988,15.1353,15.1499,15.1158,15.1304,61568.1104
2006-06-20 13:35:00,31.01,31.06,30.99,31.04,10244.44669844812,15.1206,15.145,15.1109,15.1353,10244.4467
2006-06-20 13:40:00,31.06,31.07,31.03,31.07,18866.010751597525,15.145,15.1499,15.1304,15.1499,18866.0108
2006-06-20 13:45:00,31.06,31.09,31.06,31.07,11157.318186428643,15.145,15.1597,15.145,15.1499,11157.3182
2006-06-20 13:50:00,31.06,31.08,31.06,31.07,3144.335125266254,15.145,15.1548,15.145,15.1499,3144.3351
2006-06-20 13:55:00,31.07,31.09,31.05,31.06,12780.200831727356,15.1499,15.1597,15.1401,15.145,12780.2008
2006-06-20 14:00:00,31.05,31.07,31.04,31.05,14808.804138350746,15.1401,15.1499,15.1353,15.1401,14808.8041
2006-06-20 14:05:00,31.05,31.1,31.04,31.09,16634.547114311797,15.1401,15.1645,15.1353,15.1597,16634.5471
2006-06-20 14:10:00,31.1,31.12,31.09,31.1,17547.41860229232,15.1645,15.1743,15.1597,15.1645,17547.4186
2006-06-20 14:15:00,31.09,31.1,31.07,31.1,23024.64753017548,15.1597,15.1645,15.1499,15.1645,23024.6475
2006-06-20 14:20:00,31.1,31.11,31.06,31.09,45846.43472968861,15.1645,15.1694,15.145,15.1597,45846.4347
2006-06-20 14:25:00,31.09,31.14,31.09,31.12,31747.64174865605,15.1597,15.184,15.1597,15.1743,31747.6417
2006-06-20 14:30:00,31.12,31.15,31.12,31.14,16735.977279642964,15.1743,15.1889,15.1743,15.184,16735.9773
2006-06-20 14:35:00,31.14,31.19,31.13,31.18,12983.061162389697,15.184,15.2084,15.1792,15.2035,12983.0612
2006-06-20 14:40:00,31.18,31.25,31.18,31.2,48179.32853230551,15.2035,15.2377,15.2035,15.2133,48179.3285
2006-06-20 14:45:00,31.2,31.22,31.17,31.17,11055.888021097477,15.2133,15.223,15.1987,15.1987,11055.888
2006-06-20 14:50:00,31.17,31.25,31.16,31.25,36413.42935388985,15.1987,15.2377,15.1938,15.2377,36413.4294
2006-06-20 14:55:00,31.25,31.27,31.21,31.21,16634.547114311797,15.2377,15.2474,15.2182,15.2182,16634.5471
2006-06-20 15:00:00,31.22,31.25,31.21,31.23,44020.69175372756,15.223,15.2377,15.2182,15.2279,44020.6918
2006-06-20 15:05:00,31.22,31.24,31.2,31.2,9534.435541129931,15.223,15.2328,15.2133,15.2133,9534.4355
2006-06-20 15:10:00,31.19,31.22,31.19,31.2,13794.502485039053,15.2084,15.223,15.2084,15.2133,13794.5025
2006-06-20 15:15:00,31.2,31.25,31.2,31.25,29211.88761537681,15.2133,15.2377,15.2133,15.2377,29211.8876
2006-06-20 15:20:00,31.23,31.25,31.2,31.2,9838.72603712344,15.2279,15.2377,15.2133,15.2133,9838.726
2006-06-20 15:25:00,31.2,31.21,31.19,31.19,20387.463231565067,15.2133,15.2182,15.2084,15.2084,20387.4632
2006-06-20 15:30:00,31.18,31.18,31.13,31.13,33167.664063292425,15.2035,15.2035,15.1792,15.1792,33167.6641
2006-06-20 15:35:00,31.12,31.12,31.07,31.08,28299.016127396288,15.1743,15.1743,15.1499,15.1548,28299.0161
2006-06-20 15:40:00,31.08,31.08,31.0,31.0,27081.854143422253,15.1548,15.1548,15.1158,15.1158,27081.8541
2006-06-20 15:45:00,31.0,31.0,30.96,30.96,30834.770260675527,15.1158,15.1158,15.0963,15.0963,30834.7703
2006-06-20 15:50:00,30.97,30.98,30.94,30.98,60046.65787605234,15.1011,15.106,15.0865,15.106,60046.6579
2006-06-20 15:55:00,30.99,31.03,30.94,31.03,66233.89796125368,15.1109,15.1304,15.0865,15.1304,66233.898
2006-06-21 09:30:00,30.99,31.14,30.99,31.11,15721.67562633127,15.1109,15.184,15.1109,15.1694,15721.6756
2006-06-21 09:35:00,31.11,31.31,31.06,31.31,23633.22852216249,15.1694,15.2669,15.145,15.2669,23633.2285
2006-06-21 09:40:00,31.31,31.63,31.29,31.63,48889.339689623695,15.2669,15.423,15.2572,15.423,48889.3397
2006-06-21 09:45:00,31.63,31.63,31.55,31.63,35906.278527234,15.423,15.423,15.3839,15.423,35906.2785
2006-06-21 09:50:00,31.64,31.65,31.5,31.5,51729.38431889644,15.4278,15.4327,15.3596,15.3596,51729.3843
2006-06-21 09:55:00,31.51,31.51,31.4,31.4,28907.597119383303,15.3644,15.3644,15.3108,15.3108,28907.5971
2006-06-21 10:00:00,31.38,31.43,31.38,31.43,31849.07191398722,15.3011,15.3254,15.3011,15.3254,31849.0719
2006-06-21 10:05:00,31.43,31.59,31.43,31.54,53352.26696419515,15.3254,15.4035,15.3254,15.3791,53352.267
2006-06-21 10:10:00,31.55,31.65,31.51,31.57,42093.518612435335,15.3839,15.4327,15.3644,15.3937,42093.5186
2006-06-21 10:15:00,31.55,31.75,31.49,31.75,51323.66365757176,15.3839,15.4815,15.3547,15.4815,51323.6637
2006-06-21 10:20:00,31.73,31.74,31.6,31.6,30327.61943401968,15.4717,15.4766,15.4083,15.4083,30327.6194
2006-06-21 10:25:00,31.59,31.59,31.43,31.46,19778.88223957805,15.4035,15.4035,15.3254,15.3401,19778.8822
2006-06-21 10:30:00,31.47,31.55,31.46,31.55,39963.48514048078,15.3449,15.3839,15.3401,15.3839,39963.4851
2006-06-21 10:35:00,31.56,31.56,31.51,31.52,38442.03266051324,15.3888,15.3888,15.3644,15.3693,38442.0327
2006-06-21 10:40:00,31.52,31.54,31.52,31.54,18967.440916928696,15.3693,15.3791,15.3693,15.3791,18967.4409
2006-06-21 10:45:00,31.53,31.56,31.52,31.55,35196.26736991581,15.3742,15.3888,15.3693,15.3839,35196.2674
2006-06-21 10:50:00,31.56,31.61,31.54,31.57,30429.04959935085,15.3888,15.4132,15.3791,15.3937,30429.0496
2006-06-21 10:55:00,31.56,31.56,31.52,31.56,128917.74013591642,15.3888,15.3888,15.3693,15.3888,128917.7401
2006-06-21 11:00:00,31.54,31.6,31.53,31.6,14504.513642357237,15.3791,15.4083,15.3742,15.4083,14504.5136
2006-06-21 11:05:00,31.59,31.65,31.54,31.56,16228.826452987118,15.4035,15.4327,15.3791,15.3888,16228.8265
2006-06-21 11:10:00,31.55,31.61,31.54,31.59,8520.133887818238,15.3839,15.4132,15.3791,15.4035,8520.1339
2006-06-21 11:15:00,31.58,31.64,31.58,31.64,11055.888021097477,15.3986,15.4278,15.3986,15.4278,11055.888
2006-06-21 11:20:00,31.63,31.64,31.6,31.62,11968.759509078,15.423,15.4278,15.4083,15.4181,11968.7595
2006-06-21 11:25:00,31.63,31.7,31.63,31.68,19778.88223957805,15.423,15.4571,15.423,15.4473,19778.8822
2006-06-21 11:30:00,31.68,31.73,31.65,31.65,15924.53595699361,15.4473,15.4717,15.4327,15.4327,15924.536
2006-06-21 11:35:00,31.66,31.66,31.61,31.61,16735.977279642964,15.4376,15.4376,15.4132,15.4132,16735.9773
2006-06-21 11:40:00,31.62,31.69,31.61,31.69,25661.83182878588,15.4181,15.4522,15.4132,15.4522,25661.8318
2006-06-21 11:45:00,31.66,31.68,31.64,31.65,24748.960340805355,15.4376,15.4473,15.4278,15.4327,24748.9603
2006-06-21 11:50:00,31.64,31.68,31.63,31.63,11055.888021097477,15.4278,15.4473,15.423,15.423,11055.888
2006-06-21 11:55:00,31.63,31.65,31.63,31.64,7911.552895831221,15.423,15.4327,15.423,15.4278,7911.5529
2006-06-21 12:00:00,31.64,31.84,31.64,31.81,53555.12729485749,15.4278,15.5254,15.4278,15.5107,53555.1273
2006-06-21 12:05:00,31.81,31.84,31.77,31.78,35297.69753524698,15.5107,15.5254,15.4912,15.4961,35297.6975
2006-06-21 12:10:00,31.79,31.79,31.7,31.71,29110.457450045644,15.501,15.501,15.4571,15.462,29110.4575
2006-06-21 12:15:00,31.71,31.75,31.69,31.73,71913.98721979916,15.462,15.4815,15.4522,15.4717,71913.9872
2006-06-21 12:20:00,31.73,31.75,31.59,31.63,16634.547114311797,15.4717,15.4815,15.4035,15.423,16634.5471
2006-06-21 12:25:00,31.63,31.65,31.62,31.63,5984.379754539,15.423,15.4327,15.4181,15.423,5984.3798
2006-06-21 12:30:00,31.63,31.67,31.62,31.65,10143.016533116948,15.423,15.4425,15.4181,15.4327,10143.0165
2006-06-21 12:35:00,31.65,31.67,31.65,31.65,7505.832234506543,15.4327,15.4425,15.4327,15.4327,7505.8322
2006-06-21 12:40:00,31.66,31.66,31.61,31.62,12577.340501065017,15.4376,15.4376,15.4132,15.4181,12577.3405
2006-06-21 12:45:00,31.62,31.63,31.61,31.62,3955.7764479156094,15.4181,15.423,15.4132,15.4181,3955.7764
2006-06-21 12:50:00,31.61,31.66,31.6,31.65,17648.84876762349,15.4132,15.4376,15.4083,15.4327,17648.8488
2006-06-21 12:55:00,31.65,31.81,31.65,31.78,53352.26696419515,15.4327,15.5107,15.4327,15.4961,53352.267
2006-06-21 13:00:00,31.78,31.8,31.76,31.77,26777.563647428746,15.4961,15.5059,15.4863,15.4912,26777.5636
2006-06-21 13:05:00,31.78,31.78,31.74,31.75,8114.413226493559,15.4961,15.4961,15.4766,15.4815,8114.4132
2006-06-21 13:10:00,31.75,31.82,31.75,31.81,24850.39050613653,15.4815,15.5156,15.4815,15.5107,24850.3905
2006-06-21 13:15:00,31.81,31.81,31.76,31.77,17547.41860229232,15.5107,15.5107,15.4863,15.4912,17547.4186
2006-06-21 13:20:00,31.77,31.78,31.67,31.67,33979.10538594178,15.4912,15.4961,15.4425,15.4425,33979.1054
2006-06-21 13:25:00,31.69,31.7,31.64,31.68,15620.245461000102,15.4522,15.4571,15.4278,15.4473,15620.2455
2006-06-21 13:30:00,31.68,31.74,31.67,31.67,13895.93265037022,15.4473,15.4766,15.4425,15.4425,13895.9327
2006-06-21 13:35:00,31.68,31.7,31.68,31.7,6187.240085201339,15.4473,15.4571,15.4473,15.4571,6187.2401
2006-06-21 13:40:00,31.69,31.72,31.65,31.65,20387.463231565067,15.4522,15.4668,15.4327,15.4327,20387.4632
2006-06-21 13:45:00,31.67,31.67,31.65,31.66,3448.6256212597627,15.4425,15.4425,15.4327,15.4376,3448.6256
2006-06-21 13:50:00,31.66,31.7,31.65,31.7,8012.983061162389,15.4376,15.4571,15.4327,15.4571,8012.9831
2006-06-21 13:55:00,31.69,31.73,31.69,31.72,12678.770666396187,15.4522,15.4717,15.4522,15.4668,12678.7707
2006-06-21 14:00:00,31.71,31.73,31.71,31.73,36413.42935388985,15.462,15.4717,15.462,15.4717,36413.4294
2006-06-21 14:05:00,31.73,31.74,31.7,31.7,12475.910335733848,15.4717,15.4766,15.4571,15.4571,12475.9103
2006-06-21 14:10:00,31.71,31.73,31.71,31.72,18358.85992494168,15.462,15.4717,15.462,15.4668,18358.8599
2006-06-21 14:15:00,31.72,31.79,31.72,31.79,18967.440916928696,15.4668,15.501,15.4668,15.501,18967.4409
2006-06-21 14:20:00,31.8,31.83,31.79,31.83,9128.714879805257,15.5059,15.5205,15.501,15.5205,9128.7149
2006-06-21 14:25:00,31.84,31.85,31.81,31.81,18663.150420935188,15.5254,15.5302,15.5107,15.5107,18663.1504
2006-06-21 14:30:00,31.81,31.81,31.78,31.8,10751.597525103964,15.5107,15.5107,15.4961,15.5059,10751.5975
2006-06-21 14:35:00,31.8,31.83,31.79,31.83,12780.200831727356,15.5059,15.5205,15.501,15.5205,12780.2008
2006-06-21 14:40:00,31.83,31.86,31.83,31.83,18054.56942894817,15.5205,15.5351,15.5205,15.5205,18054.5694
2006-06-21 14:45:00,31.84,31.88,31.81,31.81,25763.26199411705,15.5254,15.5449,15.5107,15.5107,25763.262
2006-06-21 14:50:00,31.81,31.85,31.81,31.85,19271.731412922203,15.5107,15.5302,15.5107,15.5302,19271.7314
2006-06-21 14:55:00,31.85,31.86,31.81,31.85,15315.954965006593,15.5302,15.5351,15.5107,15.5302,15315.955
2006-06-21 15:00:00,31.83,31.85,31.8,31.83,21300.3347195456,15.5205,15.5302,15.5059,15.5205,21300.3347
2006-06-21 15:05:00,31.84,31.86,31.82,31.86,23531.79835683132,15.5254,15.5351,15.5156,15.5351,23531.7984
2006-06-21 15:10:00,31.86,31.87,31.84,31.85,16025.96612232478,15.5351,15.54,15.5254,15.5302,16025.9661
2006-06-21 15:15:00,31.85,31.88,31.84,31.85,16938.837610305305,15.5302,15.5449,15.5254,15.5302,16938.8376
2006-06-21 15:20:00,31.85,31.86,31.84,31.84,14301.653311694898,15.5302,15.5351,15.5254,15.5254,14301.6533
2006-06-21 15:25:00,31.84,31.85,31.81,31.82,51627.95415356527,15.5254,15.5302,15.5107,15.5156,51627.9542
2006-06-21 15:30:00,31.83,31.83,31.73,31.77,62886.70250532508,15.5205,15.5205,15.4717,15.4912,62886.7025
2006-06-21 15:35:00,31.76,31.77,31.74,31.76,16431.686783649457,15.4863,15.4912,15.4766,15.4863,16431.6868
2006-06-21 15:40:00,31.75,31.77,31.69,31.69,22010.34587686378,15.4815,15.4912,15.4522,15.4522,22010.3459
2006-06-21 15:45:00,31.69,31.71,31.66,31.7,23126.077695506643,15.4522,15.462,15.4376,15.4571,23126.0777
2006-06-21 15:50:00,31.71,31.75,31.7,31.74,32254.79257531189,15.462,15.4815,15.4571,15.4766,32254.7926
2006-06-21 15:55:00,31.75,31.77,31.72,31.77,65828.177299929,15.4815,15.4912,15.4668,15.4912,65828.1773
2006-06-22 09:30:00,31.68,31.74,31.68,31.72,102241.60665381885,15.4473,15.4766,15.4473,15.4668,102241.6067
2006-06-22 09:35:00,31.71,31.75,31.66,31.75,43006.39010041586,15.462,15.4815,15.4376,15.4815,43006.3901
2006-06-22 09:40:00,31.77,31.87,31.72,31.74,35196.26736991581,15.4912,15.54,15.4668,15.4766,35196.2674
2006-06-22 09:45:00,31.72,31.72,31.59,31.65,179835.6831321635,15.4668,15.4668,15.4035,15.4327,179835.6831
2006-06-22 09:50:00,31.65,31.66,31.55,31.57,13794.502485039053,15.4327,15.4376,15.3839,15.3937,13794.5025
2006-06-22 09:55:00,31.56,31.6,31.54,31.6,8925.854549142916,15.3888,15.4083,15.3791,15.4083,8925.8545
2006-06-22 10:00:00,31.6,31.61,31.5,31.51,17750.27893295466,15.4083,15.4132,15.3596,15.3644,17750.2789
2006-06-22 10:05:00,31.51,31.54,31.5,31.5,17750.27893295466,15.3644,15.3791,15.3596,15.3596,17750.2789
2006-06-22 10:10:00,31.51,31.55,31.51,31.51,6694.390911857186,15.3644,15.3839,15.3644,15.3644,6694.3909
2006-06-22 10:15:00,31.51,31.55,31.5,31.55,18967.440916928696,15.3644,15.3839,15.3596,15.3839,18967.4409
2006-06-22 10:20:00,31.54,31.6,31.53,31.59,22720.357034181965,15.3791,15.4083,15.3742,15.4035,22720.357
2006-06-22 10:25:00,31.59,31.61,31.56,31.61,19271.731412922203,15.4035,15.4132,15.3888,15.4132,19271.7314
2006-06-22 10:30:00,31.61,31.76,31.61,31.76,47875.038036312,15.4132,15.4863,15.4132,15.4863,47875.038
2006-06-22 10:35:00,31.78,31.8,31.74,31.75,23531.79835683132,15.4961,15.5059,15.4766,15.4815,23531.7984
2006-06-22 10:40:00,31.75,31.8,31.74,31.74,20184.60290090273,15.4815,15.5059,15.4766,15.4766,20184.6029
2006-06-22 10:45:00,31.74,31.76,31.73,31.74,27284.714474084594,15.4766,15.4863,15.4717,15.4766,27284.7145
2006-06-22 10:50:00,31.75,31.82,31.73,31.81,27386.14463941576,15.4815,15.5156,15.4717,15.5107,27386.1446
2006-06-22 10:55:00,31.81,31.83,31.81,31.81,15417.385130337763,15.5107,15.5205,15.5107,15.5107,15417.3851
2006-06-22 11:00:00,31.81,31.86,31.81,31.84,27284.714474084594,15.5107,15.5351,15.5107,15.5254,27284.7145
2006-06-22 11:05:00,31.84,31.84,31.78,31.81,22720.357034181965,15.5254,15.5254,15.4961,15.5107,22720.357
2006-06-22 11:10:00,31.75,31.81,31.74,31.79,41484.93762044832,15.4815,15.5107,15.4766,15.501,41484.9376
2006-06-22 11:15:00,31.79,31.84,31.78,31.84,36007.70869256517,15.501,15.5254,15.4961,15.5254,36007.7087
2006-06-22 11:20:00,31.82,31.9,31.82,31.9,17445.988436961154,15.5156,15.5546,15.5156,15.5546,17445.9884
2006-06-22 11:25:00,31.91,31.96,31.9,31.93,17648.84876762349,15.5595,15.5839,15.5546,15.5692,17648.8488
2006-06-22 11:30:00,31.92,31.94,31.9,31.91,24951.820671467696,15.5644,15.5741,15.5546,15.5595,24951.8207
2006-06-22 11:35:00,31.91,31.98,31.91,31.96,57409.47357744193,15.5595,15.5936,15.5595,15.5839,57409.4736
2006-06-22 11:40:00,31.95,31.99,31.9,31.92,15113.094634344254,15.579,15.5985,15.5546,15.5644,15113.0946
2006-06-22 11:45:00,31.92,31.96,31.89,31.91,16431.686783649457,15.5644,15.5839,15.5497,15.5595,16431.6868
2006-06-22 11:50:00,31.9,31.9,31.83,31.84,5071.508266558474,15.5546,15.5546,15.5205,15.5254,5071.5083
2006-06-22 11:55:00,31.84,31.93,31.84,31.93,7505.832234506543,15.5254,15.5692,15.5254,15.5692,7505.8322
2006-06-22 12:00:00,31.91,31.93,31.9,31.9,4767.217770564966,15.5595,15.5692,15.5546,15.5546,4767.2178
2006-06-22 12:05:00,31.91,31.94,31.9,31.9,5172.938431889644,15.5595,15.5741,15.5546,15.5546,5172.9384
2006-06-22 12:10:00,31.92,31.94,31.92,31.93,5477.228927883152,15.5644,15.5741,15.5644,15.5692,5477.2289
2006-06-22 12:15:00,31.93,31.94,31.9,31.9,5578.659093214322,15.5692,15.5741,15.5546,15.5546,5578.6591
2006-06-22 12:20:00,31.91,31.92,31.87,31.91,8418.703722487067,15.5595,15.5644,15.54,15.5595,8418.7037
2006-06-22 12:25:00,31.91,31.91,31.85,31.86,4462.927274571458,15.5595,15.5595,15.5302,15.5351,4462.9273
2006-06-22 12:30:00,31.85,31.85,31.81,31.81,3144.335125266254,15.5302,15.5302,15.5107,15.5107,3144.3351
2006-06-22 12:35:00,31.81,31.85,31.8,31.84,14301.653311694898,15.5107,15.5302,15.5059,15.5254,14301.6533
2006-06-22 12:40:00,31.83,31.84,31.8,31.8,17953.139263617,15.5205,15.5254,15.5059,15.5059,17953.1393
2006-06-22 12:45:00,31.8,31.81,31.8,31.81,12780.200831727356,15.5059,15.5107,15.5059,15.5107,12780.2008
2006-06-22 12:50:00,31.81,31.81,31.81,31.81,6390.100415863678,15.5107,15.5107,15.5107,15.5107,6390.1004
2006-06-22 12:55:00,31.81,31.84,31.78,31.83,12577.340501065017,15.5107,15.5254,15.4961,15.5205,12577.3405
2006-06-22 13:00:00,31.83,31.89,31.83,31.87,7911.552895831221,15.5205,15.5497,15.5205,15.54,7911.5529
2006-06-22 13:05:00,31.88,31.88,31.86,31.87,5477.228927883152,15.5449,15.5449,15.5351,15.54,5477.2289
2006-06-22 13:10:00,31.86,31.87,31.85,31.85,3245.765290597424,15.5351,15.54,15.5302,15.5302,3245.7653
2006-06-22 13:15:00,31.85,31.85,31.82,31.82,4564.357439902627,15.5302,15.5302,15.5156,15.5156,4564.3574
2006-06-22 13:20:00,31.81,31.88,31.81,31.87,17750.27893295466,15.5107,15.5449,15.5107,15.54,17750.2789
2006-06-22 13:25:00,31.87,31.9,31.87,31.87,8215.843391824728,15.54,15.5546,15.54,15.54,8215.8434
2006-06-22 13:30:00,31.87,31.87,31.82,31.82,8621.564053149406,15.54,15.54,15.5156,15.5156,8621.5641
2006-06-22 13:35:00,31.82,31.82,31.77,31.77,5984.379754539,15.5156,15.5156,15.4912,15.4912,5984.3798
2006-06-22 13:40:00,31.78,31.78,31.65,31.67,17344.558271629983,15.4961,15.4961,15.4327,15.4425,17344.5583
2006-06-22 13:45:00,31.67,31.71,31.65,31.71,13997.36281570139,15.4425,15.462,15.4327,15.462,13997.3628
2006-06-22 13:50:00,31.71,31.73,31.68,31.7,8317.273557155899,15.462,15.4717,15.4473,15.4571,8317.2736
2006-06-22 13:55:00,31.7,31.8,31.7,31.78,10954.457855766304,15.4571,15.5059,15.4571,15.4961,10954.4579
2006-06-22 14:00:00,31.76,31.78,31.68,31.68,12475.910335733848,15.4863,15.4961,15.4473,15.4473,12475.9103
2006-06-22 14:05:00,31.69,31.7,31.6,31.6,27284.714474084594,15.4522,15.4571,15.4083,15.4083,27284.7145
2006-06-22 14:10:00,31.6,31.6,31.53,31.56,17141.697940967642,15.4083,15.4083,15.3742,15.3888,17141.6979
2006-06-22 14:15:00,31.56,31.57,31.5,31.51,14403.083477026068,15.3888,15.3937,15.3596,15.3644,14403.0835
2006-06-22 14:20:00,31.51,31.55,31.51,31.54,20996.04422355209,15.3644,15.3839,15.3644,15.3791,20996.0442
2006-06-22 14:25:00,31.55,31.57,31.55,31.57,16735.977279642964,15.3839,15.3937,15.3839,15.3937,16735.9773
2006-06-22 14:30:00,31.57,31.61,31.57,31.6,8012.983061162389,15.3937,15.4132,15.3937,15.4083,8012.9831
2006-06-22 14:35:00,31.61,31.7,31.61,31.69,16533.116948980627,15.4132,15.4571,15.4132,15.4522,16533.1169
2006-06-22 14:40:00,31.69,31.69,31.61,31.61,61770.970686682216,15.4522,15.4522,15.4132,15.4132,61770.9707
2006-06-22 14:45:00,31.62,31.67,31.62,31.65,15924.53595699361,15.4181,15.4425,15.4181,15.4327,15924.536
2006-06-22 14:50:00,31.66,31.7,31.64,31.69,17648.84876762349,15.4376,15.4571,15.4278,15.4522,17648.8488
2006-06-22 14:55:00,31.7,31.76,31.69,31.74,33674.81488994827,15.4571,15.4863,15.4522,15.4766,33674.8149
2006-06-22 15:00:00,31.74,31.76,31.72,31.74,35196.26736991581,15.4766,15.4863,15.4668,15.4766,35196.2674
2006-06-22 15:05:00,31.74,31.77,31.71,31.76,47266.45704432498,15.4766,15.4912,15.462,15.4863,47266.457
2006-06-22 15:10:00,31.76,31.81,31.74,31.8,30530.47976468201,15.4863,15.5107,15.4766,15.5059,30530.4798
2006-06-22 15:15:00,31.81,31.84,31.8,31.8,41484.93762044832,15.5107,15.5254,15.5059,15.5059,41484.9376
2006-06-22 15:20:00,31.8,31.84,31.79,31.84,23531.79835683132,15.5059,15.5254,15.501,15.5254,23531.7984
2006-06-22 15:25:00,31.84,31.87,31.82,31.85,22618.926868850795,15.5254,15.54,15.5156,15.5302,22618.9269
2006-06-22 15:30:00,31.84,31.88,31.83,31.83,22821.78719951313,15.5254,15.5449,15.5205,15.5205,22821.7872
2006-06-22 15:35:00,31.83,31.85,31.81,31.81,28704.73678872097,15.5205,15.5302,15.5107,15.5107,28704.7368
2006-06-22 15:40:00,31.8,31.8,31.7,31.75,40166.34547114312,15.5059,15.5059,15.4571,15.4815,40166.3455
2006-06-22 15:45:00,31.76,31.8,31.74,31.8,15823.10579166244,15.4863,15.5059,15.4766,15.5059,15823.1058
2006-06-22 15:50:00,31.79,31.84,31.79,31.83,22213.20620752612,15.501,15.5254,15.501,15.5205,22213.2062
2006-06-22 15:55:00,31.84,31.84,31.78,31.78,31341.92108733137,15.5254,15.5254,15.4961,15.4961,31341.9211
2006-06-23 09:30:00,31.6,31.62,31.6,31.6,19576.02190891571,15.4083,15.4181,15.4083,15.4083,19576.0219
2006-06-23 09:35:00,31.6,31.6,31.5,31.52,13794.502485039053,15.4083,15.4083,15.3596,15.3693,13794.5025
2006-06-23 09:40:00,31.5,31.6,31.5,31.6,8722.994218480577,15.3596,15.4083,15.3596,15.4083,8722.9942
2006-06-23 09:45:00,31.59,31.6,31.54,31.58,38644.89299117558,15.4035,15.4083,15.3791,15.3986,38644.893
2006-06-23 09:50:00,31.58,31.58,31.54,31.55,13591.642154376712,15.3986,15.3986,15.3791,15.3839,13591.6422
2006-06-23 09:55:00,31.55,31.6,31.52,31.58,12070.18967440917,15.3839,15.4083,15.3693,15.3986,12070.1897
2006-06-23 10:00:00,31.59,31.65,31.57,31.62,16228.826452987118,15.4035,15.4327,15.3937,15.4181,16228.8265
2006-06-23 10:05:00,31.65,31.65,31.62,31.64,11461.608682422151,15.4327,15.4327,15.4181,15.4278,11461.6087
2006-06-23 10:10:00,31.64,31.65,31.63,31.65,9433.005375798764,15.4278,15.4327,15.423,15.4327,9433.0054
2006-06-23 10:15:00,31.65,31.65,31.62,31.65,15518.815295668932,15.4327,15.4327,15.4181,15.4327,15518.8153
2006-06-23 10:20:00,31.65,31.66,31.64,31.66,23328.938026168984,15.4327,15.4376,15.4278,15.4376,23328.938
2006-06-23 10:25:00,31.66,31.67,31.61,31.63,11055.888021097477,15.4376,15.4425,15.4132,15.423,11055.888
2006-06-23 10:30:00,31.64,31.65,31.6,31.62,37934.88183385739,15.4278,15.4327,15.4083,15.4181,37934.8818
2006-06-23 10:35:00,31.6,31.62,31.59,31.59,9635.865706461102,15.4083,15.4181,15.4035,15.4035,9635.8657
2006-06-23 10:40:00,31.57,31.57,31.49,31.53,19373.161578253374,15.3937,15.3937,15.3547,15.3742,19373.1616
2006-06-23 10:45:00,31.53,31.55,31.49,31.49,6390.100415863678,15.3742,15.3839,15.3547,15.3547,6390.1004
2006-06-23 10:50:00,31.49,31.56,31.49,31.53,7404.402069175373,15.3547,15.3888,15.3547,15.3742,7404.4021
2006-06-23 10:55:00,31.54,31.55,31.52,31.55,4665.787605233797,15.3791,15.3839,15.3693,15.3839,4665.7876
2006-06-23 11:00:00,31.55,31.59,31.53,31.57,8722.994218480577,15.3839,15.4035,15.3742,15.3937,8722.9942
2006-06-23 11:05:00,31.58,31.58,31.48,31.48,121716.1983974034,15.3986,15.3986,15.3498,15.3498,121716.1984
2006-06-23 11:10:00,31.48,31.48,31.43,31.44,6390.100415863678,15.3498,15.3498,15.3254,15.3303,6390.1004
2006-06-23 11:15:00,31.45,31.51,31.45,31.49,4564.357439902627,15.3352,15.3644,15.3352,15.3547,4564.3574
2006-06-23 11:20:00,31.5,31.54,31.5,31.53,14098.79298103256,15.3596,15.3791,15.3596,15.3742,14098.793
2006-06-23 11:25:00,31.51,31.51,31.49,31.49,9635.865706461102,15.3644,15.3644,15.3547,15.3547,9635.8657
2006-06-23 11:30:00,31.5,31.51,31.48,31.51,6491.530581194847,15.3596,15.3644,15.3498,15.3644,6491.5306
2006-06-23 11:35:00,31.52,31.55,31.5,31.5,14098.79298103256,15.3693,15.3839,15.3596,15.3596,14098.793
2006-06-23 11:40:00,31.49,31.53,31.49,31.53,3347.195455928593,15.3547,15.3742,15.3547,15.3742,3347.1955
2006-06-23 11:45:00,31.51,31.53,31.48,31.48,15315.954965006593,15.3644,15.3742,15.3498,15.3498,15315.955
2006-06-23 11:50:00,31.49,31.55,31.47,31.54,9838.72603712344,15.3547,15.3839,15.3449,15.3791,9838.726
2006-06-23 11:55:00,31.54,31.55,31.49,31.51,9635.865706461102,15.3791,15.3839,15.3547,15.3644,9635.8657
2006-06-23 12:00:00,31.51,31.55,31.49,31.55,4665.787605233797,15.3644,15.3839,15.3547,15.3839,4665.7876
2006-06-23 12:05:00,31.55,31.55,31.54,31.55,11765.89917841566,15.3839,15.3839,15.3791,15.3839,11765.8992
2006-06-23 12:10:00,31.55,31.6,31.55,31.57,25458.97149812354,15.3839,15.4083,15.3839,15.3937,25458.9715
2006-06-23 12:15:00,31.55,31.55,31.54,31.55,38949.18348716908,15.3839,15.3839,15.3791,15.3839,38949.1835
2006-06-23 12:20:00,31.55,31.56,31.53,31.55,18155.99959427934,15.3839,15.3888,15.3742,15.3839,18155.9996
2006-06-23 12:25:00,31.55,31.55,31.53,31.54,67451.05994522771,15.3839,15.3839,15.3742,15.3791,67451.0599
2006-06-23 12:30:00,31.54,31.55,31.52,31.55,16938.837610305305,15.3791,15.3839,15.3693,15.3839,16938.8376
2006-06-23 12:35:00,31.54,31.55,31.5,31.53,18460.290090272847,15.3791,15.3839,15.3596,15.3742,18460.2901
2006-06-23 12:40:00,31.52,31.52,31.49,31.49,12171.61983974034,15.3693,15.3693,15.3547,15.3547,12171.6198
2006-06-23 12:45:00,31.49,31.5,31.49,31.49,5578.659093214322,15.3547,15.3596,15.3547,15.3547,5578.6591
2006-06-23 12:50:00,31.5,31.51,31.47,31.49,11360.178517090982,15.3596,15.3644,15.3449,15.3547,11360.1785
2006-06-23 12:55:00,31.45,31.45,31.4,31.43,10447.307029110458,15.3352,15.3352,15.3108,15.3254,10447.307
2006-06-23 13:00:00,31.42,31.48,31.42,31.48,9534.435541129931,15.3206,15.3498,15.3206,15.3498,9534.4355
2006-06-23 13:05:00,31.48,31.5,31.47,31.47,13185.921493052034,15.3498,15.3596,15.3449,15.3449,13185.9215
2006-06-23 13:10:00,31.47,31.47,31.45,31.45,14504.513642357237,15.3449,15.3449,15.3352,15.3352,14504.5136
2006-06-23 13:15:00,31.45,31.47,31.44,31.44,32559.08307130541,15.3352,15.3449,15.3303,15.3303,32559.0831
2006-06-23 13:20:00,31.45,31.45,31.42,31.42,24850.39050613653,15.3352,15.3352,15.3206,15.3206,24850.3905
2006-06-23 13:25:00,31.43,31.44,31.42,31.44,9128.714879805257,15.3254,15.3303,15.3206,15.3303,9128.7149
2006-06-23 13:30:00,31.44,31.46,31.43,31.44,61770.970686682216,15.3303,15.3401,15.3254,15.3303,61770.9707
2006-06-23 13:35:00,31.45,31.5,31.45,31.5,7607.262399837712,15.3352,15.3596,15.3352,15.3596,7607.2624
2006-06-23 13:40:00,31.5,31.5,31.49,31.5,16533.116948980627,15.3596,15.3596,15.3547,15.3596,16533.1169
2006-06-23 13:45:00,31.5,31.5,31.43,31.46,21503.19505020793,15.3596,15.3596,15.3254,15.3401,21503.1951
2006-06-23 13:50:00,31.49,31.5,31.46,31.49,12780.200831727356,15.3547,15.3596,15.3401,15.3547,12780.2008
2006-06-23 13:55:00,31.48,31.49,31.45,31.46,5071.508266558474,15.3498,15.3547,15.3352,15.3401,5071.5083
2006-06-23 14:00:00,31.45,31.45,31.38,31.38,14301.653311694898,15.3352,15.3352,15.3011,15.3011,14301.6533
2006-06-23 14:05:00,31.39,31.39,31.36,31.37,10853.027690435136,15.3059,15.3059,15.2913,15.2962,10853.0277
2006-06-23 14:10:00,31.37,31.4,31.36,31.4,18155.99959427934,15.2962,15.3108,15.2913,15.3108,18155.9996
2006-06-23 14:15:00,31.4,31.41,31.39,31.4,6288.670250532508,15.3108,15.3157,15.3059,15.3108,6288.6703
2006-06-23 14:20:00,31.4,31.4,31.38,31.39,5375.798762551983,15.3108,15.3108,15.3011,15.3059,5375.7988
2006-06-23 14:25:00,31.39,31.39,31.38,31.39,3347.195455928593,15.3059,15.3059,15.3011,15.3059,3347.1955
2006-06-23 14:30:00,31.39,31.41,31.39,31.4,46252.155391013286,15.3059,15.3157,15.3059,15.3108,46252.1554
2006-06-23 14:35:00,31.4,31.43,31.4,31.43,8114.413226493559,15.3108,15.3254,15.3108,15.3254,8114.4132
2006-06-23 14:40:00,31.43,31.45,31.41,31.41,9331.575210467594,15.3254,15.3352,15.3157,15.3157,9331.5752
2006-06-23 14:45:00,31.4,31.41,31.35,31.35,12070.18967440917,15.3108,15.3157,15.2864,15.2864,12070.1897
2006-06-23 14:50:00,31.35,31.4,31.35,31.4,6795.821077188356,15.2864,15.3108,15.2864,15.3108,6795.8211
2006-06-23 14:55:00,31.41,31.41,31.33,31.33,15620.245461000102,15.3157,15.3157,15.2767,15.2767,15620.2455
2006-06-23 15:00:00,31.33,31.33,31.28,31.28,22213.20620752612,15.2767,15.2767,15.2523,15.2523,22213.2062
2006-06-23 15:05:00,31.29,31.29,31.26,31.26,15315.954965006593,15.2572,15.2572,15.2425,15.2425,15315.955
2006-06-23 15:10:00,31.26,31.27,31.23,31.23,14808.804138350746,15.2425,15.2474,15.2279,15.2279,14808.8041
2006-06-23 15:15:00,31.23,31.26,31.2,31.26,68972.51242519525,15.2279,15.2425,15.2133,15.2425,68972.5124
2006-06-23 15:20:00,31.26,31.29,31.24,31.24,13591.642154376712,15.2425,15.2572,15.2328,15.2328,13591.6422
2006-06-23 15:25:00,31.24,31.3,31.24,31.29,29414.74794603915,15.2328,15.262,15.2328,15.2572,29414.7479
2006-06-23 15:30:00,31.3,31.35,31.29,31.35,16634.547114311797,15.262,15.2864,15.2572,15.2864,16634.5471
2006-06-23 15:35:00,31.35,31.45,31.35,31.43,28704.73678872097,15.2864,15.3352,15.2864,15.3254,28704.7368
2006-06-23 15:40:00,31.43,31.44,31.38,31.39,20083.17273557156,15.3254,15.3303,15.3011,15.3059,20083.1727
2006-06-23 15:45:00,31.39,31.4,31.38,31.4,15214.524799675424,15.3059,15.3108,15.3011,15.3108,15214.5248
2006-06-23 15:50:00,31.4,31.4,31.34,31.34,25560.40166345471,15.3108,15.3108,15.2816,15.2816,25560.4017
2006-06-23 15:55:00,31.35,31.35,31.31,31.32,40977.78679379248,15.2864,15.2864,15.2669,15.2718,40977.7868
2006-06-26 09:30:00,31.3,31.41,31.3,31.41,14707.373973019576,15.262,15.3157,15.262,15.3157,14707.374
2006-06-26 09:35:00,31.41,31.49,31.33,31.45,10650.167359772797,15.3157,15.3547,15.2767,15.3352,10650.1674
2006-06-26 09:40:00,31.45,31.55,31.43,31.55,13794.502485039053,15.3352,15.3839,15.3254,15.3839,13794.5025
2006-06-26 09:45:00,31.55,31.68,31.55,31.65,22720.357034181965,15.3839,15.4473,15.3839,15.4327,22720.357
2006-06-26 09:50:00,31.65,31.65,31.53,31.55,22517.496703519628,15.4327,15.4327,15.3742,15.3839,22517.4967
2006-06-26 09:55:00,31.55,31.6,31.55,31.59,13490.21198904554,15.3839,15.4083,15.3839,15.4035,13490.212
2006-06-26 10:00:00,31.59,31.59,31.49,31.58,33471.95455928593,15.4035,15.4035,15.3547,15.3986,33471.9546
2006-06-26 10:05:00,31.59,31.6,31.57,31.6,9940.15620245461,15.4035,15.4083,15.3937,15.4083,9940.1562
2006-06-26 10:10:00,31.6,31.6,31.57,31.6,10447.307029110458,15.4083,15.4083,15.3937,15.4083,10447.307
2006-06-26 10:15:00,31.58,31.6,31.55,31.55,8215.843391824728,15.3986,15.4083,15.3839,15.3839,8215.8434
2006-06-26 10:20:00,31.56,31.57,31.53,31.56,7100.1115731818645,15.3888,15.3937,15.3742,15.3888,7100.1116
2006-06-26 10:25:00,31.54,31.6,31.54,31.6,3347.195455928593,15.3791,15.4083,15.3791,15.4083,3347.1955
2006-06-26 10:30:00,31.57,31.6,31.55,31.56,26777.563647428746,15.3937,15.4083,15.3839,15.3888,26777.5636
2006-06-26 10:35:00,31.55,31.55,31.52,31.54,6288.670250532508,15.3839,15.3839,15.3693,15.3791,6288.6703
2006-06-26 10:40:00,31.54,31.55,31.5,31.53,11360.178517090982,15.3791,15.3839,15.3596,15.3742,11360.1785
2006-06-26 10:45:00,31.54,31.55,31.48,31.48,10853.027690435136,15.3791,15.3839,15.3498,15.3498,10853.0277
2006-06-26 10:50:00,31.48,31.52,31.45,31.52,4057.2066132467794,15.3498,15.3693,15.3352,15.3693,4057.2066
2006-06-26 10:55:00,31.51,31.51,31.45,31.47,5882.94958920783,15.3644,15.3644,15.3352,15.3449,5882.9496
2006-06-26 11:00:00,31.45,31.49,31.45,31.48,2941.474794603915,15.3352,15.3547,15.3352,15.3498,2941.4748
2006-06-26 11:05:00,31.47,31.47,31.43,31.44,10041.58636778578,15.3449,15.3449,15.3254,15.3303,10041.5864
2006-06-26 11:10:00,31.44,31.48,31.44,31.47,12374.480170402678,15.3303,15.3498,15.3303,15.3449,12374.4802
2006-06-26 11:15:00,31.48,31.49,31.47,31.48,14504.513642357237,15.3498,15.3547,15.3449,15.3498,14504.5136
2006-06-26 11:20:00,31.48,31.49,31.45,31.47,4665.787605233797,15.3498,15.3547,15.3352,15.3449,4665.7876
2006-06-26 11:25:00,31.46,31.49,31.46,31.48,7505.832234506543,15.3401,15.3547,15.3401,15.3498,7505.8322
2006-06-26 11:30:00,31.49,31.54,31.49,31.54,3347.195455928593,15.3547,15.3791,15.3547,15.3791,3347.1955
2006-06-26 11:35:00,31.54,31.55,31.54,31.54,2028.6033066233897,15.3791,15.3839,15.3791,15.3791,2028.6033
2006-06-26 11:40:00,31.54,31.59,31.54,31.58,7505.832234506543,15.3791,15.4035,15.3791,15.3986,7505.8322
2006-06-26 11:45:00,31.57,31.58,31.55,31.58,5375.798762551983,15.3937,15.3986,15.3839,15.3986,5375.7988
2006-06-26 11:50:00,31.56,31.56,31.45,31.47,15518.815295668932,15.3888,15.3888,15.3352,15.3449,15518.8153
2006-06-26 11:55:00,31.47,31.5,31.47,31.5,5578.659093214322,15.3449,15.3596,15.3449,15.3596,5578.6591
2006-06-26 12:00:00,31.51,31.51,31.47,31.48,14910.234303681917,15.3644,15.3644,15.3449,15.3498,14910.2343
2006-06-26 12:05:00,31.49,31.51,31.48,31.48,4158.636778577949,15.3547,15.3644,15.3498,15.3498,4158.6368
2006-06-26 12:10:00,31.48,31.49,31.42,31.47,5375.798762551983,15.3498,15.3547,15.3206,15.3449,5375.7988
2006-06-26 12:15:00,31.47,31.5,31.47,31.5,2840.0446292727456,15.3449,15.3596,15.3449,15.3596,2840.0446
2006-06-26 12:20:00,31.5,31.53,31.48,31.51,11867.329343746833,15.3596,15.3742,15.3498,15.3644,11867.3293
2006-06-26 12:25:00,31.52,31.52,31.47,31.47,1927.1731412922204,15.3693,15.3693,15.3449,15.3449,1927.1731
2006-06-26 12:30:00,31.47,31.47,31.44,31.45,2434.3239679480675,15.3449,15.3449,15.3303,15.3352,2434.324
2006-06-26 12:35:00,31.46,31.48,31.45,31.48,4158.636778577949,15.3401,15.3498,15.3352,15.3498,4158.6368
2006-06-26 12:40:00,31.49,31.5,31.43,31.47,11055.888021097477,15.3547,15.3596,15.3254,15.3449,11055.888
2006-06-26 12:45:00,31.47,31.5,31.47,31.5,5274.368597220813,15.3449,15.3596,15.3449,15.3596,5274.3686
2006-06-26 12:50:00,31.5,31.5,31.5,31.5,8317.273557155899,15.3596,15.3596,15.3596,15.3596,8317.2736
2006-06-26 12:55:00,31.5,31.5,31.49,31.5,3144.335125266254,15.3596,15.3596,15.3547,15.3596,3144.3351
2006-06-26 13:00:00,31.5,31.54,31.49,31.54,14098.79298103256,15.3596,15.3791,15.3547,15.3791,14098.793
2006-06-26 13:05:00,31.54,31.56,31.53,31.53,1622.882645298712,15.3791,15.3888,15.3742,15.3742,1622.8826
2006-06-26 13:10:00,31.53,31.55,31.52,31.54,2941.474794603915,15.3742,15.3839,15.3693,15.3791,2941.4748
2006-06-26 13:15:00,31.53,31.53,31.52,31.52,4260.066943909119,15.3742,15.3742,15.3693,15.3693,4260.0669
2006-06-26 13:20:00,31.52,31.55,31.52,31.54,9128.714879805257,15.3693,15.3839,15.3693,15.3791,9128.7149
2006-06-26 13:25:00,31.54,31.55,31.52,31.52,3144.335125266254,15.3791,15.3839,15.3693,15.3693,3144.3351
2006-06-26 13:30:00,31.52,31.53,31.52,31.52,4970.078101227305,15.3693,15.3742,15.3693,15.3693,4970.0781
2006-06-26 13:35:00,31.53,31.55,31.53,31.55,6694.390911857186,15.3742,15.3839,15.3742,15.3839,6694.3909
2006-06-26 13:40:00,31.55,31.56,31.53,31.56,10143.016533116948,15.3839,15.3888,15.3742,15.3888,10143.0165
2006-06-26 13:45:00,31.55,31.55,31.51,31.51,3448.6256212597627,15.3839,15.3839,15.3644,15.3644,3448.6256
2006-06-26 13:50:00,31.51,31.52,31.5,31.51,5071.508266558474,15.3644,15.3693,15.3596,15.3644,5071.5083
2006-06-26 13:55:00,31.51,31.53,31.51,31.53,7607.262399837712,15.3644,15.3742,15.3644,15.3742,7607.2624
2006-06-26 14:00:00,31.52,31.54,31.52,31.54,1318.5921493052033,15.3693,15.3791,15.3693,15.3791,1318.5921
2006-06-26 14:05:00,31.54,31.54,31.52,31.53,17243.128106298813,15.3791,15.3791,15.3693,15.3742,17243.1281
2006-06-26 14:10:00,31.52,31.53,31.48,31.48,5984.379754539,15.3693,15.3742,15.3498,15.3498,5984.3798
2006-06-26 14:15:00,31.46,31.46,31.43,31.43,2941.474794603915,15.3401,15.3401,15.3254,15.3254,2941.4748
2006-06-26 14:20:00,31.44,31.44,31.38,31.39,10143.016533116948,15.3303,15.3303,15.3011,15.3059,10143.0165
2006-06-26 14:25:00,31.38,31.44,31.38,31.44,3752.9161172532713,15.3011,15.3303,15.3011,15.3303,3752.9161
2006-06-26 14:30:00,31.42,31.44,31.42,31.44,2941.474794603915,15.3206,15.3303,15.3206,15.3303,2941.4748
2006-06-26 14:35:00,31.42,31.45,31.4,31.44,7911.552895831221,15.3206,15.3352,15.3108,15.3303,7911.5529
2006-06-26 14:40:00,31.43,31.43,31.41,31.42,4260.066943909119,15.3254,15.3254,15.3157,15.3206,4260.0669
2006-06-26 14:45:00,31.43,31.47,31.41,31.47,11055.888021097477,15.3254,15.3449,15.3157,15.3449,11055.888
2006-06-26 14:50:00,31.46,31.49,31.46,31.47,6592.960746526017,15.3401,15.3547,15.3401,15.3449,6592.9607
2006-06-26 14:55:00,31.47,31.49,31.45,31.46,9331.575210467594,15.3449,15.3547,15.3352,15.3401,9331.5752
2006-06-26 15:00:00,31.46,31.46,31.43,31.43,4868.647935896135,15.3401,15.3401,15.3254,15.3254,4868.6479
2006-06-26 15:05:00,31.45,31.45,31.43,31.44,5172.938431889644,15.3352,15.3352,15.3254,15.3303,5172.9384
2006-06-26 15:10:00,31.44,31.44,31.38,31.42,6897.2512425195255,15.3303,15.3303,15.3011,15.3206,6897.2512
2006-06-26 15:15:00,31.43,31.45,31.43,31.44,9635.865706461102,15.3254,15.3352,15.3254,15.3303,9635.8657
2006-06-26 15:20:00,31.44,31.45,31.43,31.44,24140.37934881834,15.3303,15.3352,15.3254,15.3303,24140.3793
2006-06-26 15:25:00,31.44,31.44,31.41,31.41,14403.083477026068,15.3303,15.3303,15.3157,15.3157,14403.0835
2006-06-26 15:30:00,31.41,31.42,31.38,31.4,31747.64174865605,15.3157,15.3206,15.3011,15.3108,31747.6417
2006-06-26 15:35:00,31.4,31.45,31.4,31.44,75869.76366771478,15.3108,15.3352,15.3108,15.3303,75869.7637
2006-06-26 15:40:00,31.45,31.54,31.43,31.54,55888.02109747439,15.3352,15.3791,15.3254,15.3791,55888.0211
2006-06-26 15:45:00,31.53,31.58,31.53,31.58,48889.339689623695,15.3742,15.3986,15.3742,15.3986,48889.3397
2006-06-26 15:50:00,31.58,31.6,31.55,31.56,30530.47976468201,15.3986,15.4083,15.3839,15.3888,30530.4798
2006-06-26 15:55:00,31.56,31.59,31.55,31.58,107515.97525103966,15.3888,15.4035,15.3839,15.3986,107515.9753
2006-06-27 09:30:00,31.46,31.52,31.46,31.5,31139.06075666904,15.3401,15.3693,15.3401,15.3596,31139.0608
2006-06-27 09:35:00,31.5,31.79,31.5,31.77,29719.03844203266,15.3596,15.501,15.3596,15.4912,29719.0384
2006-06-27 09:40:00,31.76,31.89,31.76,31.82,37732.02150319505,15.4863,15.5497,15.4863,15.5156,37732.0215
2006-06-27 09:45:00,31.83,31.83,31.7,31.72,23937.519018156,15.5205,15.5205,15.4571,15.4668,23937.519
2006-06-27 09:50:00,31.73,31.75,31.71,31.74,23633.22852216249,15.4717,15.4815,15.462,15.4766,23633.2285
2006-06-27 09:55:00,31.74,31.74,31.63,31.64,11968.759509078,15.4766,15.4766,15.423,15.4278,11968.7595
2006-06-27 10:00:00,31.63,31.63,31.35,31.36,18257.42975961051,15.423,15.423,15.2864,15.2913,18257.4298
2006-06-27 10:05:00,31.37,31.53,31.37,31.52,31443.35125266254,15.2962,15.3742,15.2962,15.3693,31443.3513
2006-06-27 10:10:00,31.52,31.55,31.44,31.44,23633.22852216249,15.3693,15.3839,15.3303,15.3303,23633.2285
2006-06-27 10:15:00,31.45,31.45,31.4,31.44,25763.26199411705,15.3352,15.3352,15.3108,15.3303,25763.262
2006-06-27 10:20:00,31.44,31.45,31.33,31.33,42296.37894309768,15.3303,15.3352,15.2767,15.2767,42296.3789
2006-06-27 10:25:00,31.33,31.34,31.23,31.26,39862.05497514961,15.2767,15.2816,15.2279,15.2425,39862.055
2006-06-27 10:30:00,31.25,31.26,31.22,31.23,31443.35125266254,15.2377,15.2425,15.223,15.2279,31443.3513
2006-06-27 10:35:00,31.22,31.25,31.21,31.23,26371.842986104068,15.223,15.2377,15.2182,15.2279,26371.843
2006-06-27 10:40:00,31.24,31.24,31.22,31.23,9635.865706461102,15.2328,15.2328,15.223,15.2279,9635.8657
2006-06-27 10:45:00,31.23,31.23,31.2,31.2,17141.697940967642,15.2279,15.2279,15.2133,15.2133,17141.6979
2006-06-27 10:50:00,31.2,31.21,31.15,31.19,70696.82523582513,15.2133,15.2182,15.1889,15.2084,70696.8252
2006-06-27 10:55:00,31.2,31.2,31.12,31.12,30023.32893802617,15.2133,15.2133,15.1743,15.1743,30023.3289
2006-06-27 11:00:00,31.12,31.12,31.06,31.09,82057.00375291612,15.1743,15.1743,15.145,15.1597,82057.0038
2006-06-27 11:05:00,31.09,31.22,31.07,31.19,53757.98762551983,15.1597,15.223,15.1499,15.2084,53757.9876
2006-06-27 11:10:00,31.22,31.3,31.16,31.17,18967.440916928696,15.223,15.262,15.1938,15.1987,18967.4409
2006-06-27 11:15:00,31.16,31.22,31.15,31.15,18967.440916928696,15.1938,15.223,15.1889,15.1889,18967.4409
2006-06-27 11:20:00,31.16,31.18,31.12,31.15,12881.630997058524,15.1938,15.2035,15.1743,15.1889,12881.631
2006-06-27 11:25:00,31.14,31.14,31.05,31.06,38137.742164519725,15.184,15.184,15.1401,15.145,38137.7422
2006-06-27 11:30:00,31.06,31.07,31.03,31.05,51425.09382290293,15.145,15.1499,15.1304,15.1401,51425.0938
2006-06-27 11:35:00,31.05,31.07,31.04,31.05,34486.256212597626,15.1401,15.1499,15.1353,15.1401,34486.2562
2006-06-27 11:40:00,31.05,31.05,30.96,30.96,125874.83517598134,15.1401,15.1401,15.0963,15.0963,125874.8352
2006-06-27 11:45:00,30.95,30.95,30.91,30.91,14098.79298103256,15.0914,15.0914,15.0719,15.0719,14098.793
2006-06-27 11:50:00,30.91,31.01,30.91,30.97,44832.13307637692,15.0719,15.1206,15.0719,15.1011,44832.1331
2006-06-27 11:55:00,30.98,31.0,30.94,30.98,22314.636372857287,15.106,15.1158,15.0865,15.106,22314.6364
2006-06-27 12:00:00,30.98,30.98,30.9,30.9,17851.70909828583,15.106,15.106,15.067,15.067,17851.7091
2006-06-27 12:05:00,30.89,30.89,30.87,30.88,26270.412820772897,15.0621,15.0621,15.0524,15.0573,26270.4128
2006-06-27 12:10:00,30.89,30.95,30.86,30.86,20691.75372755857,15.0621,15.0914,15.0475,15.0475,20691.7537
2006-06-27 12:15:00,30.86,30.87,30.76,30.77,29009.02728471448,15.0475,15.0524,14.9987,15.0036,29009.0273
2006-06-27 12:20:00,30.76,30.78,30.76,30.76,24647.530175474185,14.9987,15.0085,14.9987,14.9987,24647.5302
2006-06-27 12:25:00,30.75,30.77,30.71,30.73,25763.26199411705,14.9939,15.0036,14.9744,14.9841,25763.262
2006-06-27 12:30:00,30.72,30.72,30.65,30.71,55989.45126280556,14.9792,14.9792,14.9451,14.9744,55989.4513
2006-06-27 12:35:00,30.72,30.79,30.7,30.71,30226.189268688508,14.9792,15.0134,14.9695,14.9744,30226.1893
2006-06-27 12:40:00,30.71,30.73,30.68,30.71,50410.79216959124,14.9744,14.9841,14.9597,14.9744,50410.7922
2006-06-27 12:45:00,30.72,30.77,30.72,30.75,19271.731412922203,14.9792,15.0036,14.9792,14.9939,19271.7314
2006-06-27 12:50:00,30.75,30.77,30.73,30.73,25763.26199411705,14.9939,15.0036,14.9841,14.9841,25763.262
2006-06-27 12:55:00,30.74,30.8,30.74,30.8,16228.826452987118,14.989,15.0182,14.989,15.0182,16228.8265
2006-06-27 13:00:00,30.8,30.81,30.77,30.81,13997.36281570139,15.0182,15.0231,15.0036,15.0231,13997.3628
2006-06-27 13:05:00,30.81,30.86,30.81,30.84,41180.647124454816,15.0231,15.0475,15.0231,15.0377,41180.6471
2006-06-27 13:10:00,30.85,30.85,30.82,30.85,30023.32893802617,15.0426,15.0426,15.028,15.0426,30023.3289
2006-06-27 13:15:00,30.85,30.86,30.84,30.85,20793.183892889745,15.0426,15.0475,15.0377,15.0426,20793.1839
2006-06-27 13:20:00,30.85,30.85,30.78,30.79,29313.31778070798,15.0426,15.0426,15.0085,15.0134,29313.3178
2006-06-27 13:25:00,30.79,30.82,30.79,30.8,24850.39050613653,15.0134,15.028,15.0134,15.0182,24850.3905
2006-06-27 13:30:00,30.79,30.81,30.79,30.8,9230.145045136424,15.0134,15.0231,15.0134,15.0182,9230.145
2006-06-27 13:35:00,30.8,30.81,30.78,30.8,20996.04422355209,15.0182,15.0231,15.0085,15.0182,20996.0442
2006-06-27 13:40:00,30.8,30.8,30.75,30.79,31443.35125266254,15.0182,15.0182,14.9939,15.0134,31443.3513
2006-06-27 13:45:00,30.79,30.85,30.79,30.79,82969.87524089664,15.0134,15.0426,15.0134,15.0134,82969.8752
2006-06-27 13:50:00,30.79,30.85,30.79,30.82,53047.97646820165,15.0134,15.0426,15.0134,15.028,53047.9765
2006-06-27 13:55:00,30.82,30.85,30.78,30.81,51323.66365757176,15.028,15.0426,15.0085,15.0231,51323.6637
2006-06-27 14:00:00,30.81,30.84,30.8,30.81,32457.652905974235,15.0231,15.0377,15.0182,15.0231,32457.6529
2006-06-27 14:05:00,30.81,30.84,30.8,30.81,33776.24505527944,15.0231,15.0377,15.0182,15.0231,33776.2451
2006-06-27 14:10:00,30.81,30.84,30.79,30.81,44933.563241708085,15.0231,15.0377,15.0134,15.0231,44933.5632
2006-06-27 14:15:00,30.81,30.84,30.8,30.81,75971.19383304595,15.0231,15.0377,15.0182,15.0231,75971.1938
2006-06-27 14:20:00,30.81,30.84,30.78,30.79,156811.03560198803,15.0231,15.0377,15.0085,15.0134,156811.0356
2006-06-27 14:25:00,30.79,30.81,30.71,30.76,69986.81407850694,15.0134,15.0231,14.9744,14.9987,69986.8141
2006-06-27 14:30:00,30.75,30.78,30.73,30.77,21604.6252155391,14.9939,15.0085,14.9841,15.0036,21604.6252
2006-06-27 14:35:00,30.79,30.81,30.78,30.81,24241.809514149507,15.0134,15.0231,15.0085,15.0231,24241.8095
2006-06-27 14:40:00,30.81,30.81,30.76,30.78,33776.24505527944,15.0231,15.0231,14.9987,15.0085,33776.2451
2006-06-27 14:45:00,30.78,30.79,30.73,30.76,38137.742164519725,15.0085,15.0134,14.9841,14.9987,38137.7422
2006-06-27 14:50:00,30.79,30.79,30.73,30.73,18257.42975961051,15.0134,15.0134,14.9841,14.9841,18257.4298
2006-06-27 14:55:00,30.73,30.8,30.68,30.8,23633.22852216249,14.9841,15.0182,14.9597,15.0182,23633.2285
2006-06-27 15:00:00,30.79,30.82,30.78,30.81,21503.19505020793,15.0134,15.028,15.0085,15.0231,21503.1951
2006-06-27 15:05:00,30.8,30.85,30.78,30.83,44122.12191905873,15.0182,15.0426,15.0085,15.0329,44122.1219
2006-06-27 15:10:00,30.83,30.84,30.74,30.75,24343.23967948068,15.0329,15.0377,14.989,14.9939,24343.2397
2006-06-27 15:15:00,30.75,30.8,30.73,30.8,45846.43472968861,14.9939,15.0182,14.9841,15.0182,45846.4347
2006-06-27 15:20:00,30.8,30.82,30.75,30.75,51526.5239882341,15.0182,15.028,14.9939,14.9939,51526.524
2006-06-27 15:25:00,30.75,30.78,30.73,30.78,58119.48473476012,14.9939,15.0085,14.9841,15.0085,58119.4847
2006-06-27 15:30:00,30.79,30.82,30.78,30.82,126584.84633329952,15.0134,15.028,15.0085,15.028,126584.8463
2006-06-27 15:35:00,30.81,30.82,30.8,30.8,89258.54549142915,15.0231,15.028,15.0182,15.0182,89258.5455
2006-06-27 15:40:00,30.8,30.81,30.72,30.73,128512.01947459174,15.0182,15.0231,14.9792,14.9841,128512.0195
2006-06-27 15:45:00,30.73,30.73,30.68,30.72,37630.59133786388,14.9841,14.9841,14.9597,14.9792,37630.5913
2006-06-27 15:50:00,30.72,30.73,30.71,30.72,41484.93762044832,14.9792,14.9841,14.9744,14.9792,41484.9376
2006-06-27 15:55:00,30.73,30.73,30.69,30.72,89765.696318085,14.9841,14.9841,14.9646,14.9792,89765.6963
2006-06-28 09:30:00,30.94,30.94,30.76,30.76,29211.88761537681,15.0865,15.0865,14.9987,14.9987,29211.8876
2006-06-28 09:35:00,30.73,30.78,30.63,30.63,23937.519018156,14.9841,15.0085,14.9354,14.9354,23937.519
2006-06-28 09:40:00,30.64,30.85,30.63,30.84,23430.36819150015,14.9402,15.0426,14.9354,15.0377,23430.3682
2006-06-28 09:45:00,30.83,30.84,30.8,30.81,173344.15255096866,15.0329,15.0377,15.0182,15.0231,173344.1526
2006-06-28 09:50:00,30.81,30.83,30.8,30.81,49092.20002028604,15.0231,15.0329,15.0182,15.0231,49092.2
2006-06-28 09:55:00,30.83,30.85,30.75,30.78,65929.60746526017,15.0329,15.0426,14.9939,15.0085,65929.6075
2006-06-28 10:00:00,30.8,30.82,30.76,30.76,90577.13764073436,15.0182,15.028,14.9987,14.9987,90577.1376
2006-06-28 10:05:00,30.76,30.8,30.74,30.78,18358.85992494168,14.9987,15.0182,14.989,15.0085,18358.8599
2006-06-28 10:10:00,30.79,30.86,30.79,30.81,58728.06572674713,15.0134,15.0475,15.0134,15.0231,58728.0657
2006-06-28 10:15:00,30.81,30.98,30.81,30.98,56192.3115934679,15.0231,15.106,15.0231,15.106,56192.3116
2006-06-28 10:20:00,30.98,31.0,30.97,30.98,19981.74257024039,15.106,15.1158,15.1011,15.106,19981.7426
2006-06-28 10:25:00,30.98,30.99,30.92,30.93,18663.150420935188,15.106,15.1109,15.0768,15.0816,18663.1504
2006-06-28 10:30:00,30.94,30.94,30.79,30.83,19576.02190891571,15.0865,15.0865,15.0134,15.0329,19576.0219
2006-06-28 10:35:00,30.83,30.86,30.82,30.84,29110.457450045644,15.0329,15.0475,15.028,15.0377,29110.4575
2006-06-28 10:40:00,30.84,30.87,30.83,30.87,22010.34587686378,15.0377,15.0524,15.0329,15.0524,22010.3459
2006-06-28 10:45:00,30.86,30.86,30.83,30.85,26270.412820772897,15.0475,15.0475,15.0329,15.0426,26270.4128
2006-06-28 10:50:00,30.85,30.86,30.79,30.85,37529.16117253271,15.0426,15.0475,15.0134,15.0426,37529.1612
2006-06-28 10:55:00,30.85,30.86,30.84,30.86,37022.010345876864,15.0426,15.0475,15.0377,15.0475,37022.0103
2006-06-28 11:00:00,30.86,30.86,30.83,30.84,19068.871082259862,15.0475,15.0475,15.0329,15.0377,19068.8711
2006-06-28 11:05:00,30.84,30.86,30.83,30.84,34790.54670859114,15.0377,15.0475,15.0329,15.0377,34790.5467
2006-06-28 11:10:00,30.84,30.86,30.84,30.86,19068.871082259862,15.0377,15.0475,15.0377,15.0475,19068.8711
2006-06-28 11:15:00,30.85,30.89,30.85,30.87,21097.474388883253,15.0426,15.0621,15.0426,15.0524,21097.4744
2006-06-28 11:20:00,30.87,30.88,30.79,30.79,48382.18886296784,15.0524,15.0573,15.0134,15.0134,48382.1889
2006-06-28 11:25:00,30.8,30.81,30.74,30.81,17040.267775636476,15.0182,15.0231,14.989,15.0231,17040.2678
2006-06-28 11:30:00,30.8,30.81,30.78,30.78,50106.501673597726,15.0182,15.0231,15.0085,15.0085,50106.5017
2006-06-28 11:35:00,30.79,30.82,30.79,30.81,7505.832234506543,15.0134,15.028,15.0134,15.0231,7505.8322
2006-06-28 11:40:00,30.81,30.86,30.81,30.86,10548.737194441626,15.0231,15.0475,15.0231,15.0475,10548.7372
2006-06-28 11:45:00,30.85,30.86,30.82,30.86,17344.558271629983,15.0426,15.0475,15.028,15.0475,17344.5583
2006-06-28 11:50:00,30.86,30.88,30.84,30.88,17750.27893295466,15.0475,15.0573,15.0377,15.0573,17750.2789
2006-06-28 11:55:00,30.87,30.87,30.84,30.87,10954.457855766304,15.0524,15.0524,15.0377,15.0524,10954.4579
2006-06-28 12:00:00,30.87,30.88,30.87,30.88,8621.564053149406,15.0524,15.0573,15.0524,15.0573,8621.5641
2006-06-28 12:05:00,30.87,30.88,30.86,30.88,18155.99959427934,15.0524,15.0573,15.0475,15.0573,18155.9996
2006-06-28 12:10:00,30.88,30.88,30.85,30.86,23328.938026168984,15.0573,15.0573,15.0426,15.0475,23328.938
2006-06-28 12:15:00,30.86,30.87,30.84,30.85,31139.06075666904,15.0475,15.0524,15.0377,15.0426,31139.0608
2006-06-28 12:20:00,30.85,30.9,30.84,30.85,21198.904554214423,15.0426,15.067,15.0377,15.0426,21198.9046
2006-06-28 12:25:00,30.85,30.86,30.81,30.86,6187.240085201339,15.0426,15.0475,15.0231,15.0475,6187.2401
2006-06-28 12:30:00,30.85,30.85,30.83,30.84,3144.335125266254,15.0426,15.0426,15.0329,15.0377,3144.3351
2006-06-28 12:35:00,30.82,30.84,30.77,30.78,6491.530581194847,15.028,15.0377,15.0036,15.0085,6491.5306
2006-06-28 12:40:00,30.78,30.78,30.74,30.74,3144.335125266254,15.0085,15.0085,14.989,14.989,3144.3351
2006-06-28 12:45:00,30.73,30.75,30.72,30.72,4665.787605233797,14.9841,14.9939,14.9792,14.9792,4665.7876
2006-06-28 12:50:00,30.72,30.75,30.72,30.75,9027.284714474084,14.9792,14.9939,14.9792,14.9939,9027.2847
2006-06-28 12:55:00,30.77,30.78,30.77,30.78,4057.2066132467794,15.0036,15.0085,15.0036,15.0085,4057.2066
2006-06-28 13:00:00,30.78,30.79,30.78,30.78,4970.078101227305,15.0085,15.0134,15.0085,15.0085,4970.0781
2006-06-28 13:05:00,30.77,30.77,30.76,30.77,4361.497109240288,15.0036,15.0036,14.9987,15.0036,4361.4971
2006-06-28 13:10:00,30.77,30.81,30.76,30.81,9838.72603712344,15.0036,15.0231,14.9987,15.0231,9838.726
2006-06-28 13:15:00,30.82,30.86,30.82,30.86,17750.27893295466,15.028,15.0475,15.028,15.0475,17750.2789
2006-06-28 13:20:00,30.86,30.86,30.85,30.85,17243.128106298813,15.0475,15.0475,15.0426,15.0426,17243.1281
2006-06-28 13:25:00,30.86,30.86,30.82,30.82,12374.480170402678,15.0475,15.0475,15.028,15.028,12374.4802
2006-06-28 13:30:00,30.84,30.84,30.81,30.81,12475.910335733848,15.0377,15.0377,15.0231,15.0231,12475.9103
2006-06-28 13:35:00,30.82,30.82,30.81,30.82,11157.318186428643,15.028,15.028,15.0231,15.028,11157.3182
2006-06-28 13:40:00,30.83,30.83,30.8,30.83,4158.636778577949,15.0329,15.0329,15.0182,15.0329,4158.6368
2006-06-28 13:45:00,30.83,30.85,30.82,30.85,12983.061162389697,15.0329,15.0426,15.028,15.0426,12983.0612
2006-06-28 13:50:00,30.84,30.86,30.83,30.84,20996.04422355209,15.0377,15.0475,15.0329,15.0377,20996.0442
2006-06-28 13:55:00,30.84,30.86,30.84,30.85,10954.457855766304,15.0377,15.0475,15.0377,15.0426,10954.4579
2006-06-28 14:00:00,30.86,30.87,30.84,30.86,13084.491327720863,15.0475,15.0524,15.0377,15.0475,13084.4913
2006-06-28 14:05:00,30.86,30.86,30.83,30.85,5882.94958920783,15.0475,15.0475,15.0329,15.0426,5882.9496
2006-06-28 14:10:00,30.84,30.84,30.82,30.84,7302.971903844204,15.0377,15.0377,15.028,15.0377,7302.9719
2006-06-28 14:15:00,30.84,30.88,30.83,30.86,20590.323562227408,15.0377,15.0573,15.0329,15.0475,20590.3236
2006-06-28 14:20:00,30.86,30.88,30.85,30.85,12678.770666396187,15.0475,15.0573,15.0426,15.0426,12678.7707
2006-06-28 14:25:00,30.86,30.88,30.85,30.87,22618.926868850795,15.0475,15.0573,15.0426,15.0524,22618.9269
2006-06-28 14:30:00,30.87,30.88,30.85,30.87,49802.21117760422,15.0524,15.0573,15.0426,15.0524,49802.2112
2006-06-28 14:35:00,30.87,30.91,30.85,30.91,35196.26736991581,15.0524,15.0719,15.0426,15.0719,35196.2674
2006-06-28 14:40:00,30.92,30.94,30.88,30.94,15518.815295668932,15.0768,15.0865,15.0573,15.0865,15518.8153
2006-06-28 14:45:00,30.94,30.97,30.93,30.96,18460.290090272847,15.0865,15.1011,15.0816,15.0963,18460.2901
2006-06-28 14:50:00,30.96,30.96,30.87,30.88,13185.921493052034,15.0963,15.0963,15.0524,15.0573,13185.9215
2006-06-28 14:55:00,30.87,30.88,30.86,30.86,12678.770666396187,15.0524,15.0573,15.0475,15.0475,12678.7707
2006-06-28 15:00:00,30.86,30.86,30.83,30.83,8114.413226493559,15.0475,15.0475,15.0329,15.0329,8114.4132
2006-06-28 15:05:00,30.84,30.86,30.83,30.85,26777.563647428746,15.0377,15.0475,15.0329,15.0426,26777.5636
2006-06-28 15:10:00,30.84,30.91,30.84,30.9,52743.685972208135,15.0377,15.0719,15.0377,15.067,52743.686
2006-06-28 15:15:00,30.88,30.91,30.88,30.88,20691.75372755857,15.0573,15.0719,15.0573,15.0573,20691.7537
2006-06-28 15:20:00,30.88,30.9,30.84,30.86,47165.02687899381,15.0573,15.067,15.0377,15.0475,47165.0269
2006-06-28 15:25:00,30.85,30.86,30.79,30.82,45542.1442336951,15.0426,15.0475,15.0134,15.028,45542.1442
2006-06-28 15:30:00,30.83,30.88,30.82,30.85,35703.41819657166,15.0329,15.0573,15.028,15.0426,35703.4182
2006-06-28 15:35:00,30.85,30.86,30.84,30.84,25864.69215944822,15.0426,15.0475,15.0377,15.0377,25864.6922
2006-06-28 15:40:00,30.83,30.83,30.77,30.78,64306.724819961455,15.0329,15.0329,15.0036,15.0085,64306.7248
2006-06-28 15:45:00,30.78,30.81,30.77,30.8,45745.00456435744,15.0085,15.0231,15.0036,15.0182,45745.0046
2006-06-28 15:50:00,30.8,30.8,30.78,30.78,28704.73678872097,15.0182,15.0182,15.0085,15.0085,28704.7368
2006-06-28 15:55:00,30.78,30.84,30.76,30.84,76275.48432903945,15.0085,15.0377,14.9987,15.0377,76275.4843
2006-06-29 09:30:00,31.1,31.25,31.1,31.19,45237.85373770159,15.1645,15.2377,15.1645,15.2084,45237.8537
2006-06-29 09:35:00,31.19,31.2,31.08,31.1,24038.94918348717,15.2084,15.2133,15.1548,15.1645,24038.9492
2006-06-29 09:40:00,31.1,31.13,31.1,31.12,23430.36819150015,15.1645,15.1792,15.1645,15.1743,23430.3682
2006-06-29 09:45:00,31.12,31.26,31.12,31.26,39557.7644791561,15.1743,15.2425,15.1743,15.2425,39557.7645
2006-06-29 09:50:00,31.25,31.43,31.23,31.42,48483.61902829901,15.2377,15.3254,15.2279,15.3206,48483.619
2006-06-29 09:55:00,31.43,31.45,31.3,31.39,18358.85992494168,15.3254,15.3352,15.262,15.3059,18358.8599
2006-06-29 10:00:00,31.37,31.46,31.36,31.41,19068.871082259862,15.2962,15.3401,15.2913,15.3157,19068.8711
2006-06-29 10:05:00,31.41,31.5,31.4,31.48,24748.960340805355,15.3157,15.3596,15.3108,15.3498,24748.9603
2006-06-29 10:10:00,31.47,31.47,31.32,31.32,16938.837610305305,15.3449,15.3449,15.2718,15.2718,16938.8376
2006-06-29 10:15:00,31.33,31.4,31.32,31.39,23836.08885282483,15.2767,15.3108,15.2718,15.3059,23836.0889
2006-06-29 10:20:00,31.38,31.39,31.35,31.38,37934.88183385739,15.3011,15.3059,15.2864,15.3011,37934.8818
2006-06-29 10:25:00,31.39,31.4,31.33,31.33,54163.70828684451,15.3059,15.3108,15.2767,15.2767,54163.7083
2006-06-29 10:30:00,31.34,31.39,31.32,31.33,31747.64174865605,15.2816,15.3059,15.2718,15.2767,31747.6417
2006-06-29 10:35:00,31.33,31.34,31.31,31.31,16837.407444974135,15.2767,15.2816,15.2669,15.2669,16837.4074
2006-06-29 10:40:00,31.31,31.34,31.29,31.34,18460.290090272847,15.2669,15.2816,15.2572,15.2816,18460.2901
2006-06-29 10:45:00,31.34,31.46,31.34,31.45,104878.79095242923,15.2816,15.3401,15.2816,15.3352,104878.791
2006-06-29 10:50:00,31.45,31.46,31.43,31.45,29313.31778070798,15.3352,15.3401,15.3254,15.3352,29313.3178
2006-06-29 10:55:00,31.45,31.45,31.4,31.44,26574.703316766405,15.3352,15.3352,15.3108,15.3303,26574.7033
2006-06-29 11:00:00,31.42,31.45,31.42,31.45,34790.54670859114,15.3206,15.3352,15.3206,15.3352,34790.5467
2006-06-29 11:05:00,31.45,31.45,31.44,31.45,33674.81488994827,15.3352,15.3352,15.3303,15.3352,33674.8149
2006-06-29 11:10:00,31.45,31.46,31.41,31.41,41789.22811644183,15.3352,15.3401,15.3157,15.3157,41789.2281
2006-06-29 11:15:00,31.41,31.42,31.39,31.4,22618.926868850795,15.3157,15.3206,15.3059,15.3108,22618.9269
2006-06-29 11:20:00,31.41,31.41,31.37,31.38,21706.05538087027,15.3157,15.3157,15.2962,15.3011,21706.0554
2006-06-29 11:25:00,31.35,31.36,31.31,31.34,24647.530175474185,15.2864,15.2913,15.2669,15.2816,24647.5302
2006-06-29 11:30:00,31.34,31.35,31.3,31.3,24647.530175474185,15.2816,15.2864,15.262,15.262,24647.5302
2006-06-29 11:35:00,31.3,31.3,31.19,31.21,35196.26736991581,15.262,15.262,15.2084,15.2182,35196.2674
2006-06-29 11:40:00,31.19,31.19,31.12,31.13,18155.99959427934,15.2084,15.2084,15.1743,15.1792,18155.9996
2006-06-29 11:45:00,31.12,31.12,31.06,31.11,20590.323562227408,15.1743,15.1743,15.145,15.1694,20590.3236
2006-06-29 11:50:00,31.11,31.13,31.07,31.09,23024.64753017548,15.1694,15.1792,15.1499,15.1597,23024.6475
2006-06-29 11:55:00,31.09,31.15,31.09,31.13,56090.88142813673,15.1597,15.1889,15.1597,15.1792,56090.8814
2006-06-29 12:00:00,31.13,31.17,31.13,31.15,24647.530175474185,15.1792,15.1987,15.1792,15.1889,24647.5302
2006-06-29 12:05:00,31.15,31.19,31.14,31.18,11157.318186428643,15.1889,15.2084,15.184,15.2035,11157.3182
2006-06-29 12:10:00,31.18,31.23,31.18,31.23,10447.307029110458,15.2035,15.2279,15.2035,15.2279,10447.307
2006-06-29 12:15:00,31.24,31.31,31.24,31.29,33776.24505527944,15.2328,15.2669,15.2328,15.2572,33776.2451
2006-06-29 12:20:00,31.29,31.32,31.29,31.32,34689.11654325997,15.2572,15.2718,15.2572,15.2718,34689.1165
2006-06-29 12:25:00,31.31,31.32,31.28,31.29,9635.865706461102,15.2669,15.2718,15.2523,15.2572,9635.8657
2006-06-29 12:30:00,31.28,31.31,31.27,31.3,33370.524393954765,15.2523,15.2669,15.2474,15.262,33370.5244
2006-06-29 12:35:00,31.31,31.31,31.23,31.24,9940.15620245461,15.2669,15.2669,15.2279,15.2328,9940.1562
2006-06-29 12:40:00,31.23,31.26,31.23,31.25,4564.357439902627,15.2279,15.2425,15.2279,15.2377,4564.3574
2006-06-29 12:45:00,31.24,31.24,31.22,31.23,5274.368597220813,15.2328,15.2328,15.223,15.2279,5274.3686
2006-06-29 12:50:00,31.23,31.24,31.22,31.23,7911.552895831221,15.2279,15.2328,15.223,15.2279,7911.5529
2006-06-29 12:55:00,31.23,31.26,31.2,31.21,7505.832234506543,15.2279,15.2425,15.2133,15.2182,7505.8322
2006-06-29 13:00:00,31.2,31.23,31.2,31.21,7708.692565168882,15.2133,15.2279,15.2133,15.2182,7708.6926
2006-06-29 13:05:00,31.22,31.28,31.21,31.27,9838.72603712344,15.223,15.2523,15.2182,15.2474,9838.726
2006-06-29 13:10:00,31.27,31.35,31.27,31.34,11765.89917841566,15.2474,15.2864,15.2474,15.2816,11765.8992
2006-06-29 13:15:00,31.34,31.35,31.33,31.34,5578.659093214322,15.2816,15.2864,15.2767,15.2816,5578.6591
2006-06-29 13:20:00,31.34,31.35,31.31,31.31,6592.960746526017,15.2816,15.2864,15.2669,15.2669,6592.9607
2006-06-29 13:25:00,31.32,31.33,31.29,31.33,5781.519423876661,15.2718,15.2767,15.2572,15.2767,5781.5194
2006-06-29 13:30:00,31.33,31.37,31.32,31.34,31139.06075666904,15.2767,15.2962,15.2718,15.2816,31139.0608
2006-06-29 13:35:00,31.34,31.35,31.32,31.34,7404.402069175373,15.2816,15.2864,15.2718,15.2816,7404.4021
2006-06-29 13:40:00,31.34,31.35,31.33,31.33,6694.390911857186,15.2816,15.2864,15.2767,15.2767,6694.3909
2006-06-29 13:45:00,31.34,31.34,31.27,31.27,6288.670250532508,15.2816,15.2816,15.2474,15.2474,6288.6703
2006-06-29 13:50:00,31.28,31.3,31.27,31.28,6288.670250532508,15.2523,15.262,15.2474,15.2523,6288.6703
2006-06-29 13:55:00,31.28,31.34,31.28,31.34,11360.178517090982,15.2523,15.2816,15.2523,15.2816,11360.1785
2006-06-29 14:00:00,31.35,31.41,31.33,31.33,23430.36819150015,15.2864,15.3157,15.2767,15.2767,23430.3682
2006-06-29 14:05:00,31.32,31.35,31.26,31.34,16938.837610305305,15.2718,15.2864,15.2425,15.2816,16938.8376
2006-06-29 14:10:00,31.33,31.33,31.17,31.33,15113.094634344254,15.2767,15.2767,15.1987,15.2767,15113.0946
2006-06-29 14:15:00,31.29,31.43,31.21,31.42,37732.02150319505,15.2572,15.3254,15.2182,15.3206,37732.0215
2006-06-29 14:20:00,31.42,31.55,31.39,31.45,58930.92605740947,15.3206,15.3839,15.3059,15.3352,58930.9261
2006-06-29 14:25:00,31.44,31.51,31.3,31.34,26371.842986104068,15.3303,15.3644,15.262,15.2816,26371.843
2006-06-29 14:30:00,31.33,31.34,31.26,31.26,22314.636372857287,15.2767,15.2816,15.2425,15.2425,22314.6364
2006-06-29 14:35:00,31.27,31.36,31.25,31.34,94025.76326199411,15.2474,15.2913,15.2377,15.2816,94025.7633
2006-06-29 14:40:00,31.34,31.39,31.27,31.39,46455.01572167563,15.2816,15.3059,15.2474,15.3059,46455.0157
2006-06-29 14:45:00,31.39,31.4,31.34,31.4,62582.41200933157,15.3059,15.3108,15.2816,15.3108,62582.412
2006-06-29 14:50:00,31.4,31.45,31.38,31.4,76782.6351556953,15.3108,15.3352,15.3011,15.3108,76782.6352
2006-06-29 14:55:00,31.4,31.46,31.36,31.37,65625.31696926666,15.3108,15.3401,15.2913,15.2962,65625.317
2006-06-29 15:00:00,31.36,31.37,31.33,31.35,93924.33309666294,15.2913,15.2962,15.2767,15.2864,93924.3331
2006-06-29 15:05:00,31.35,31.37,31.35,31.37,63393.85333198093,15.2864,15.2962,15.2864,15.2962,63393.8533
2006-06-29 15:10:00,31.37,31.4,31.37,31.39,60148.08804138351,15.2962,15.3108,15.2962,15.3059,60148.088
2006-06-29 15:15:00,31.41,31.45,31.41,31.45,62886.70250532508,15.3157,15.3352,15.3157,15.3352,62886.7025
2006-06-29 15:20:00,31.43,31.45,31.4,31.4,73841.16036109139,15.3254,15.3352,15.3108,15.3108,73841.1604
2006-06-29 15:25:00,31.39,31.43,31.39,31.42,86418.5008621564,15.3059,15.3254,15.3059,15.3206,86418.5009
2006-06-29 15:30:00,31.42,31.43,31.39,31.4,185617.20255604017,15.3206,15.3254,15.3059,15.3108,185617.2026
2006-06-29 15:35:00,31.4,31.44,31.39,31.44,86012.78020083172,15.3108,15.3303,15.3059,15.3303,86012.7802
2006-06-29 15:40:00,31.44,31.47,31.44,31.46,63292.423166649765,15.3303,15.3449,15.3303,15.3401,63292.4232
2006-06-29 15:45:00,31.45,31.47,31.44,31.45,80129.8306116239,15.3352,15.3449,15.3303,15.3352,80129.8306
2006-06-29 15:50:00,31.45,31.46,31.45,31.46,84389.89755553301,15.3352,15.3401,15.3352,15.3401,84389.8976
2006-06-29 15:55:00,31.46,31.49,31.45,31.49,116543.25996551376,15.3401,15.3547,15.3352,15.3547,116543.26
2006-06-30 09:30:00,31.68,31.73,31.62,31.64,30530.47976468201,15.4473,15.4717,15.4181,15.4278,30530.4798
2006-06-30 09:35:00,31.68,31.75,31.67,31.75,38340.60249518207,15.4473,15.4815,15.4425,15.4815,38340.6025
2006-06-30 09:40:00,31.75,31.98,31.75,31.85,41282.07728978599,15.4815,15.5936,15.4815,15.5302,41282.0773
2006-06-30 09:45:00,31.84,31.85,31.7,31.81,36109.13885789634,15.5254,15.5302,15.4571,15.5107,36109.1389
2006-06-30 09:50:00,31.84,31.85,31.74,31.75,34891.97687392231,15.5254,15.5302,15.4766,15.4815,34891.9769
2006-06-30 09:55:00,31.74,31.82,31.74,31.8,27081.854143422253,15.4766,15.5156,15.4766,15.5059,27081.8541
2006-06-30 10:00:00,31.77,31.83,31.72,31.82,36210.56902322751,15.4912,15.5205,15.4668,15.5156,36210.569
2006-06-30 10:05:00,31.81,31.82,31.75,31.78,179227.1021401765,15.5107,15.5156,15.4815,15.4961,179227.1021
2006-06-30 10:10:00,31.79,31.81,31.76,31.8,51222.23349224059,15.501,15.5107,15.4863,15.5059,51222.2335
2006-06-30 10:15:00,31.81,31.83,31.75,31.75,22821.78719951313,15.5107,15.5205,15.4815,15.4815,22821.7872
2006-06-30 10:20:00,31.75,31.76,31.72,31.73,28907.597119383303,15.4815,15.4863,15.4668,15.4717,28907.5971
2006-06-30 10:25:00,31.72,31.84,31.72,31.84,33167.664063292425,15.4668,15.5254,15.4668,15.5254,33167.6641
2006-06-30 10:30:00,31.84,31.84,31.78,31.82,59438.07688406532,15.5254,15.5254,15.4961,15.5156,59438.0769
2006-06-30 10:35:00,31.82,31.9,31.82,31.88,26676.13348209757,15.5156,15.5546,15.5156,15.5449,26676.1335
2006-06-30 10:40:00,31.89,31.89,31.85,31.88,54467.99878283802,15.5497,15.5497,15.5302,15.5449,54467.9988
2006-06-30 10:45:00,31.87,31.89,31.81,31.81,77796.936809007,15.54,15.5497,15.5107,15.5107,77796.9368
2006-06-30 10:50:00,31.81,31.89,31.81,31.88,52135.10498022112,15.5107,15.5497,15.5107,15.5449,52135.105
2006-06-30 10:55:00,31.87,31.93,31.87,31.93,72522.56821178619,15.54,15.5692,15.54,15.5692,72522.5682
2006-06-30 11:00:00,31.92,31.93,31.89,31.91,44122.12191905873,15.5644,15.5692,15.5497,15.5595,44122.1219
2006-06-30 11:05:00,31.9,31.91,31.88,31.88,29719.03844203266,15.5546,15.5595,15.5449,15.5449,29719.0384
2006-06-30 11:10:00,31.88,31.91,31.88,31.91,14808.804138350746,15.5449,15.5595,15.5449,15.5595,14808.8041
2006-06-30 11:15:00,31.91,31.91,31.87,31.9,33776.24505527944,15.5595,15.5595,15.54,15.5546,33776.2451
2006-06-30 11:20:00,31.9,31.91,31.88,31.89,24140.37934881834,15.5546,15.5595,15.5449,15.5497,24140.3793
2006-06-30 11:25:00,31.89,31.91,31.89,31.89,131250.6339385333,15.5497,15.5595,15.5497,15.5497,131250.6339
2006-06-30 11:30:00,31.89,31.9,31.88,31.9,18155.99959427934,15.5497,15.5546,15.5449,15.5546,18155.9996
2006-06-30 11:35:00,31.89,31.9,31.87,31.89,16735.977279642964,15.5497,15.5546,15.54,15.5497,16735.9773
2006-06-30 11:40:00,31.9,31.9,31.89,31.9,9128.714879805257,15.5546,15.5546,15.5497,15.5546,9128.7149
2006-06-30 11:45:00,31.9,31.94,31.89,31.93,141190.79014098793,15.5546,15.5741,15.5497,15.5692,141190.7901
2006-06-30 11:50:00,31.94,32.0,31.94,32.0,32964.803732630084,15.5741,15.6034,15.5741,15.6034,32964.8037
2006-06-30 11:55:00,32.0,32.03,31.99,32.03,15315.954965006593,15.6034,15.618,15.5985,15.618,15315.955
2006-06-30 12:00:00,32.03,32.05,32.02,32.05,23126.077695506643,15.618,15.6278,15.6131,15.6278,23126.0777
2006-06-30 12:05:00,32.06,32.16,32.05,32.15,47469.31737498733,15.6326,15.6814,15.6278,15.6765,47469.3174
2006-06-30 12:10:00,32.15,32.15,32.07,32.12,67958.21077188356,15.6765,15.6765,15.6375,15.6619,67958.2108
2006-06-30 12:15:00,32.1,32.12,32.04,32.08,37326.300841870376,15.6521,15.6619,15.6229,15.6424,37326.3008
2006-06-30 12:20:00,32.08,32.08,32.06,32.08,10954.457855766304,15.6424,15.6424,15.6326,15.6424,10954.4579
2006-06-30 12:25:00,32.09,32.09,32.07,32.08,3854.346282584441,15.6473,15.6473,15.6375,15.6424,3854.3463
2006-06-30 12:30:00,32.08,32.08,31.99,31.99,12780.200831727356,15.6424,15.6424,15.5985,15.5985,12780.2008
2006-06-30 12:35:00,31.98,32.0,31.88,31.9,20387.463231565067,15.5936,15.6034,15.5449,15.5546,20387.4632
2006-06-30 12:40:00,31.9,31.95,31.89,31.94,8722.994218480577,15.5546,15.579,15.5497,15.5741,8722.9942
2006-06-30 12:45:00,31.95,31.97,31.92,31.94,11360.178517090982,15.579,15.5887,15.5644,15.5741,11360.1785
2006-06-30 12:50:00,31.94,31.95,31.89,31.92,9737.29587179227,15.5741,15.579,15.5497,15.5644,9737.2959
2006-06-30 12:55:00,31.91,31.92,31.89,31.91,8925.854549142916,15.5595,15.5644,15.5497,15.5595,8925.8545
2006-06-30 13:00:00,31.9,31.94,31.9,31.94,3651.485951922102,15.5546,15.5741,15.5546,15.5741,3651.486
2006-06-30 13:05:00,31.94,32.0,31.93,32.0,11765.89917841566,15.5741,15.6034,15.5692,15.6034,11765.8992
2006-06-30 13:10:00,32.01,32.03,32.0,32.0,24546.10001014301,15.6082,15.618,15.6034,15.6034,24546.1
2006-06-30 13:15:00,31.99,32.04,31.98,32.04,9331.575210467594,15.5985,15.6229,15.5936,15.6229,9331.5752
2006-06-30 13:20:00,32.04,32.19,32.04,32.19,83781.316563546,15.6229,15.696,15.6229,15.696,83781.3166
2006-06-30 13:25:00,32.21,32.22,32.04,32.12,544375.6973323866,15.7058,15.7106,15.6229,15.6619,544375.6973
2006-06-30 13:30:00,32.11,32.18,32.0,32.02,150420.93518612435,15.657,15.6911,15.6034,15.6131,150420.9352
2006-06-30 13:35:00,32.02,32.04,32.0,32.0,112283.19302160465,15.6131,15.6229,15.6034,15.6034,112283.193
2006-06-30 13:40:00,32.0,32.03,31.95,32.0,34283.395881935285,15.6034,15.618,15.579,15.6034,34283.3959
2006-06-30 13:45:00,32.01,32.02,32.0,32.02,20996.04422355209,15.6082,15.6131,15.6034,15.6131,20996.0442
2006-06-30 13:50:00,32.02,32.04,31.94,31.94,43310.68059640937,15.6131,15.6229,15.5741,15.5741,43310.6806
2006-06-30 13:55:00,31.94,31.95,31.93,31.94,24748.960340805355,15.5741,15.579,15.5692,15.5741,24748.9603
2006-06-30 14:00:00,31.94,31.94,31.92,31.92,23836.08885282483,15.5741,15.5741,15.5644,15.5644,23836.0889
2006-06-30 14:05:00,31.92,31.96,31.92,31.95,32863.37356729891,15.5644,15.5839,15.5644,15.579,32863.3736
2006-06-30 14:10:00,31.95,31.95,31.92,31.93,20286.033066233897,15.579,15.579,15.5644,15.5692,20286.0331
2006-06-30 14:15:00,31.92,31.93,31.88,31.88,19474.59174358454,15.5644,15.5692,15.5449,15.5449,19474.5917
2006-06-30 14:20:00,31.88,31.88,31.83,31.83,32254.79257531189,15.5449,15.5449,15.5205,15.5205,32254.7926
2006-06-30 14:25:00,31.84,31.84,31.79,31.79,41484.93762044832,15.5254,15.5254,15.501,15.501,41484.9376
2006-06-30 14:30:00,31.79,31.79,31.73,31.77,46860.7363830003,15.501,15.501,15.4717,15.4912,46860.7364
2006-06-30 14:35:00,31.77,31.77,31.71,31.71,29414.74794603915,15.4912,15.4912,15.462,15.462,29414.7479
2006-06-30 14:40:00,31.71,31.72,31.66,31.66,38239.172329850895,15.462,15.4668,15.4376,15.4376,38239.1723
2006-06-30 14:45:00,31.66,31.67,31.63,31.66,52135.10498022112,15.4376,15.4425,15.423,15.4376,52135.105
2006-06-30 14:50:00,31.66,31.67,31.63,31.67,50715.08266558475,15.4376,15.4425,15.423,15.4425,50715.0827
2006-06-30 14:55:00,31.67,31.69,31.64,31.67,35804.84836190283,15.4425,15.4522,15.4278,15.4425,35804.8484
2006-06-30 15:00:00,31.68,31.68,31.63,31.65,22416.066538188457,15.4473,15.4473,15.423,15.4327,22416.0665
2006-06-30 15:05:00,31.66,31.75,31.66,31.75,17445.988436961154,15.4376,15.4815,15.4376,15.4815,17445.9884
2006-06-30 15:10:00,31.75,31.8,31.74,31.75,27690.435135409272,15.4815,15.5059,15.4766,15.4815,27690.4351
2006-06-30 15:15:00,31.75,31.78,31.74,31.78,17851.70909828583,15.4815,15.4961,15.4766,15.4961,17851.7091
2006-06-30 15:20:00,31.77,31.88,31.77,31.88,35804.84836190283,15.4912,15.5449,15.4912,15.5449,35804.8484
2006-06-30 15:25:00,31.87,31.87,31.84,31.85,24140.37934881834,15.54,15.54,15.5254,15.5302,24140.3793
2006-06-30 15:30:00,31.84,31.85,31.81,31.81,19576.02190891571,15.5254,15.5302,15.5107,15.5107,19576.0219
2006-06-30 15:35:00,31.81,31.82,31.77,31.77,14910.234303681917,15.5107,15.5156,15.4912,15.4912,14910.2343
2006-06-30 15:40:00,31.77,31.78,31.74,31.75,34891.97687392231,15.4912,15.4961,15.4766,15.4815,34891.9769
2006-06-30 15:45:00,31.76,31.84,31.75,31.83,40977.78679379248,15.4863,15.5254,15.4815,15.5205,40977.7868
2006-06-30 15:50:00,31.83,31.89,31.82,31.88,38340.60249518207,15.5205,15.5497,15.5156,15.5449,38340.6025
2006-06-30 15:55:00,31.89,31.89,31.84,31.84,76478.34465970179,15.5497,15.5497,15.5254,15.5254,76478.3447
2006-07-03 09:30:00,32.06,32.06,32.06,32.06,19068.871082259862,15.6326,15.6326,15.6326,15.6326,19068.8711
2006-07-03 09:35:00,32.06,32.2,32.06,32.15,27893.29546607161,15.6326,15.7009,15.6326,15.6765,27893.2955
2006-07-03 09:40:00,32.15,32.22,32.15,32.16,44426.41241505224,15.6765,15.7106,15.6765,15.6814,44426.4124
2006-07-03 09:45:00,32.16,32.23,32.16,32.2,27487.57480474693,15.6814,15.7155,15.6814,15.7009,27487.5748
2006-07-03 09:50:00,32.2,32.24,32.19,32.19,41586.36778577949,15.7009,15.7204,15.696,15.696,41586.3678
2006-07-03 09:55:00,32.19,32.23,32.18,32.18,25357.54133279237,15.696,15.7155,15.6911,15.6911,25357.5413
2006-07-03 10:00:00,32.18,32.19,32.04,32.05,68972.51242519525,15.6911,15.696,15.6229,15.6278,68972.5124
2006-07-03 10:05:00,32.05,32.08,32.05,32.08,13997.36281570139,15.6278,15.6424,15.6278,15.6424,13997.3628
2006-07-03 10:10:00,32.08,32.08,32.01,32.02,12475.910335733848,15.6424,15.6424,15.6082,15.6131,12475.9103
2006-07-03 10:15:00,32.04,32.05,32.01,32.04,9230.145045136424,15.6229,15.6278,15.6082,15.6229,9230.145
2006-07-03 10:20:00,32.03,32.03,32.01,32.01,7404.402069175373,15.618,15.618,15.6082,15.6082,7404.4021
2006-07-03 10:25:00,32.01,32.02,31.98,32.0,17344.558271629983,15.6082,15.6131,15.5936,15.6034,17344.5583
2006-07-03 10:30:00,31.99,32.0,31.99,32.0,15721.67562633127,15.5985,15.6034,15.5985,15.6034,15721.6756
2006-07-03 10:35:00,31.99,32.03,31.99,32.03,12678.770666396187,15.5985,15.618,15.5985,15.618,12678.7707
2006-07-03 10:40:00,32.04,32.08,32.03,32.07,28806.166954052136,15.6229,15.6424,15.618,15.6375,28806.167
2006-07-03 10:45:00,32.07,32.1,32.07,32.1,21401.764884876764,15.6375,15.6521,15.6375,15.6521,21401.7649
2006-07-03 10:50:00,32.1,32.14,32.09,32.12,17243.128106298813,15.6521,15.6716,15.6473,15.6619,17243.1281
2006-07-03 10:55:00,32.12,32.18,32.11,32.18,18257.42975961051,15.6619,15.6911,15.657,15.6911,18257.4298
2006-07-03 11:00:00,32.17,32.19,32.13,32.15,9433.005375798764,15.6863,15.696,15.6668,15.6765,9433.0054
2006-07-03 11:05:00,32.14,32.16,32.06,32.06,21198.904554214423,15.6716,15.6814,15.6326,15.6326,21198.9046
2006-07-03 11:10:00,32.06,32.08,32.04,32.05,14301.653311694898,15.6326,15.6424,15.6229,15.6278,14301.6533
2006-07-03 11:15:00,32.08,32.16,32.06,32.13,11765.89917841566,15.6424,15.6814,15.6326,15.6668,11765.8992
2006-07-03 11:20:00,32.15,32.15,32.12,32.14,11360.178517090982,15.6765,15.6765,15.6619,15.6716,11360.1785
2006-07-03 11:25:00,32.15,32.16,32.11,32.16,14098.79298103256,15.6765,15.6814,15.657,15.6814,14098.793
2006-07-03 11:30:00,32.12,32.14,32.12,32.13,8114.413226493559,15.6619,15.6716,15.6619,15.6668,8114.4132
2006-07-03 11:35:00,32.13,32.16,32.12,32.16,14605.943807688407,15.6668,15.6814,15.6619,15.6814,14605.9438
2006-07-03 11:40:00,32.15,32.19,32.15,32.19,24546.10001014301,15.6765,15.696,15.6765,15.696,24546.1
2006-07-03 11:45:00,32.18,32.21,32.15,32.15,11461.608682422151,15.6911,15.7058,15.6765,15.6765,11461.6087
2006-07-03 11:50:00,32.15,32.21,32.12,32.12,20488.89339689624,15.6765,15.7058,15.6619,15.6619,20488.8934
2006-07-03 11:55:00,32.11,32.15,32.11,32.15,11360.178517090982,15.657,15.6765,15.657,15.6765,11360.1785
2006-07-03 12:00:00,32.14,32.15,32.13,32.15,6085.809919870169,15.6716,15.6765,15.6668,15.6765,6085.8099
2006-07-03 12:05:00,32.14,32.18,32.14,32.17,14200.223146363727,15.6716,15.6911,15.6716,15.6863,14200.2231
2006-07-03 12:10:00,32.16,32.17,32.15,32.16,8621.564053149406,15.6814,15.6863,15.6765,15.6814,8621.5641
2006-07-03 12:15:00,32.16,32.18,32.15,32.18,13388.781823714373,15.6814,15.6911,15.6765,15.6911,13388.7818
2006-07-03 12:20:00,32.18,32.19,32.13,32.13,10345.876863779287,15.6911,15.696,15.6668,15.6668,10345.8769
2006-07-03 12:25:00,32.13,32.13,32.08,32.08,12374.480170402678,15.6668,15.6668,15.6424,15.6424,12374.4802
2006-07-03 12:30:00,32.09,32.09,32.05,32.08,15721.67562633127,15.6473,15.6473,15.6278,15.6424,15721.6756
2006-07-03 12:35:00,32.08,32.1,32.07,32.1,17851.70909828583,15.6424,15.6521,15.6375,15.6521,17851.7091
2006-07-03 12:40:00,32.11,32.15,32.1,32.12,17445.988436961154,15.657,15.6765,15.6521,15.6619,17445.9884
2006-07-03 12:45:00,32.13,32.13,32.08,32.1,9534.435541129931,15.6668,15.6668,15.6424,15.6521,9534.4355
2006-07-03 12:50:00,32.1,32.14,32.1,32.13,20793.183892889745,15.6521,15.6716,15.6521,15.6668,20793.1839
2006-07-03 12:55:00,32.14,32.22,32.14,32.18,56395.17192413024,15.6716,15.7106,15.6716,15.6911,56395.1719
2006-07-03 13:00:00,32.2,32.2,32.2,32.2,17040.267775636476,15.7009,15.7009,15.7009,15.7009,17040.2678
2006-07-03 13:05:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:10:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:15:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:20:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:25:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:30:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:35:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:40:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:45:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:50:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:55:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:00:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:05:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:10:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:15:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:20:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:25:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:30:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:35:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:40:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:45:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:50:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:55:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:00:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:05:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:10:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:15:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:20:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:25:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:30:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:35:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:40:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:45:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:50:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:55:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-05 09:30:00,32.2,32.33,32.2,32.32,37833.45166852622,15.7009,15.7643,15.7009,15.7594,37833.4517
2006-07-05 09:35:00,32.31,32.32,32.14,32.14,16735.977279642964,15.7545,15.7594,15.6716,15.6716,16735.9773
2006-07-05 09:40:00,32.14,32.14,31.94,31.97,19778.88223957805,15.6716,15.6716,15.5741,15.5887,19778.8822
2006-07-05 09:45:00,31.95,31.98,31.92,31.92,9737.29587179227,15.579,15.5936,15.5644,15.5644,9737.2959
2006-07-05 09:50:00,31.93,31.99,31.92,31.92,10548.737194441626,15.5692,15.5985,15.5644,15.5644,10548.7372
2006-07-05 09:55:00,31.91,31.91,31.79,31.82,19981.74257024039,15.5595,15.5595,15.501,15.5156,19981.7426
2006-07-05 10:00:00,31.82,31.82,31.76,31.8,11157.318186428643,15.5156,15.5156,15.4863,15.5059,11157.3182
2006-07-05 10:05:00,31.79,31.91,31.7,31.89,47469.31737498733,15.501,15.5595,15.4571,15.5497,47469.3174
2006-07-05 10:10:00,31.87,31.88,31.83,31.87,23633.22852216249,15.54,15.5449,15.5205,15.54,23633.2285
2006-07-05 10:15:00,31.88,31.94,31.87,31.9,49295.06035094837,15.5449,15.5741,15.54,15.5546,49295.0604
2006-07-05 10:20:00,31.93,31.97,31.92,31.92,28096.15579673395,15.5692,15.5887,15.5644,15.5644,28096.1558
2006-07-05 10:25:00,31.92,31.96,31.92,31.95,19068.871082259862,15.5644,15.5839,15.5644,15.579,19068.8711
2006-07-05 10:30:00,31.97,31.97,31.88,31.93,56090.88142813673,15.5887,15.5887,15.5449,15.5692,56090.8814
2006-07-05 10:35:00,31.94,31.97,31.89,31.94,46150.72522568212,15.5741,15.5887,15.5497,15.5741,46150.7252
2006-07-05 10:40:00,31.94,31.95,31.93,31.94,27081.854143422253,15.5741,15.579,15.5692,15.5741,27081.8541
2006-07-05 10:45:00,31.93,31.96,31.93,31.94,41890.658281773,15.5692,15.5839,15.5692,15.5741,41890.6583
2006-07-05 10:50:00,31.94,32.02,31.93,32.01,42803.52976975353,15.5741,15.6131,15.5692,15.6082,42803.5298
2006-07-05 10:55:00,32.02,32.05,31.94,32.05,42296.37894309768,15.6131,15.6278,15.5741,15.6278,42296.3789
2006-07-05 11:00:00,32.04,32.04,31.96,31.98,18155.99959427934,15.6229,15.6229,15.5839,15.5936,18155.9996
2006-07-05 11:05:00,31.98,32.13,31.98,32.13,27994.72563140278,15.5936,15.6668,15.5936,15.6668,27994.7256
2006-07-05 11:10:00,32.14,32.16,32.09,32.09,13084.491327720863,15.6716,15.6814,15.6473,15.6473,13084.4913
2006-07-05 11:15:00,32.08,32.1,32.03,32.07,13185.921493052034,15.6424,15.6521,15.618,15.6375,13185.9215
2006-07-05 11:20:00,32.07,32.08,32.03,32.08,18764.580586266355,15.6375,15.6424,15.618,15.6424,18764.5806
2006-07-05 11:25:00,32.08,32.14,32.07,32.12,67451.05994522771,15.6424,15.6716,15.6375,15.6619,67451.0599
2006-07-05 11:30:00,32.1,32.14,32.1,32.14,23531.79835683132,15.6521,15.6716,15.6521,15.6716,23531.7984
2006-07-05 11:35:00,32.14,32.15,32.12,32.14,16431.686783649457,15.6716,15.6765,15.6619,15.6716,16431.6868
2006-07-05 11:40:00,32.14,32.14,32.09,32.09,15823.10579166244,15.6716,15.6716,15.6473,15.6473,15823.1058
2006-07-05 11:45:00,32.07,32.11,32.07,32.09,31646.211583324883,15.6375,15.657,15.6375,15.6473,31646.2116
2006-07-05 11:50:00,32.09,32.1,32.08,32.1,240795.2124961964,15.6473,15.6521,15.6424,15.6521,240795.2125
2006-07-05 11:55:00,32.1,32.12,32.08,32.08,15924.53595699361,15.6521,15.6619,15.6424,15.6424,15924.536
2006-07-05 12:00:00,32.09,32.1,32.07,32.09,36514.85951922102,15.6473,15.6521,15.6375,15.6473,36514.8595
2006-07-05 12:05:00,32.09,32.12,32.08,32.12,23531.79835683132,15.6473,15.6619,15.6424,15.6619,23531.7984
2006-07-05 12:10:00,32.11,32.11,32.08,32.08,10954.457855766304,15.657,15.657,15.6424,15.6424,10954.4579
2006-07-05 12:15:00,32.08,32.09,32.08,32.08,7302.971903844204,15.6424,15.6473,15.6424,15.6424,7302.9719
2006-07-05 12:20:00,32.09,32.12,32.08,32.12,17040.267775636476,15.6473,15.6619,15.6424,15.6619,17040.2678
2006-07-05 12:25:00,32.11,32.16,32.11,32.16,6998.681407850695,15.657,15.6814,15.657,15.6814,6998.6814
2006-07-05 12:30:00,32.17,32.19,32.16,32.17,6288.670250532508,15.6863,15.696,15.6814,15.6863,6288.6703
2006-07-05 12:35:00,32.16,32.16,32.08,32.1,9230.145045136424,15.6814,15.6814,15.6424,15.6521,9230.145
2006-07-05 12:40:00,32.1,32.11,32.09,32.11,8925.854549142916,15.6521,15.657,15.6473,15.657,8925.8545
2006-07-05 12:45:00,32.12,32.12,32.08,32.09,9635.865706461102,15.6619,15.6619,15.6424,15.6473,9635.8657
2006-07-05 12:50:00,32.1,32.14,32.1,32.13,10853.027690435136,15.6521,15.6716,15.6521,15.6668,10853.0277
2006-07-05 12:55:00,32.12,32.15,32.1,32.13,17243.128106298813,15.6619,15.6765,15.6521,15.6668,17243.1281
2006-07-05 13:00:00,32.12,32.16,32.1,32.15,16938.837610305305,15.6619,15.6814,15.6521,15.6765,16938.8376
2006-07-05 13:05:00,32.15,32.16,32.12,32.14,23126.077695506643,15.6765,15.6814,15.6619,15.6716,23126.0777
2006-07-05 13:10:00,32.13,32.19,32.13,32.17,10041.58636778578,15.6668,15.696,15.6668,15.6863,10041.5864
2006-07-05 13:15:00,32.16,32.19,32.15,32.18,5477.228927883152,15.6814,15.696,15.6765,15.6911,5477.2289
2006-07-05 13:20:00,32.19,32.2,32.13,32.14,13794.502485039053,15.696,15.7009,15.6668,15.6716,13794.5025
2006-07-05 13:25:00,32.15,32.18,32.15,32.17,7505.832234506543,15.6765,15.6911,15.6765,15.6863,7505.8322
2006-07-05 13:30:00,32.17,32.22,32.14,32.14,10041.58636778578,15.6863,15.7106,15.6716,15.6716,10041.5864
2006-07-05 13:35:00,32.14,32.16,32.14,32.15,9940.15620245461,15.6716,15.6814,15.6716,15.6765,9940.1562
2006-07-05 13:40:00,32.16,32.16,32.13,32.14,9534.435541129931,15.6814,15.6814,15.6668,15.6716,9534.4355
2006-07-05 13:45:00,32.16,32.16,32.1,32.1,39253.47398316259,15.6814,15.6814,15.6521,15.6521,39253.474
2006-07-05 13:50:00,32.09,32.09,32.03,32.03,7708.692565168882,15.6473,15.6473,15.618,15.618,7708.6926
2006-07-05 13:55:00,32.04,32.05,32.03,32.05,22010.34587686378,15.6229,15.6278,15.618,15.6278,22010.3459
2006-07-05 14:00:00,32.05,32.11,32.04,32.11,48585.04919363018,15.6278,15.657,15.6229,15.657,48585.0492
2006-07-05 14:05:00,32.11,32.18,32.1,32.17,22923.217364844302,15.657,15.6911,15.6521,15.6863,22923.2174
2006-07-05 14:10:00,32.18,32.2,32.17,32.17,18561.720255604017,15.6911,15.7009,15.6863,15.6863,18561.7203
2006-07-05 14:15:00,32.17,32.17,32.14,32.15,12171.61983974034,15.6863,15.6863,15.6716,15.6765,12171.6198
2006-07-05 14:20:00,32.16,32.19,32.15,32.17,6085.809919870169,15.6814,15.696,15.6765,15.6863,6085.8099
2006-07-05 14:25:00,32.17,32.19,32.16,32.18,9230.145045136424,15.6863,15.696,15.6814,15.6911,9230.145
2006-07-05 14:30:00,32.18,32.3,32.18,32.27,15214.524799675424,15.6911,15.7497,15.6911,15.735,15214.5248
2006-07-05 14:35:00,32.27,32.41,32.27,32.4,44527.8425803834,15.735,15.8033,15.735,15.7984,44527.8426
2006-07-05 14:40:00,32.4,32.41,32.34,32.34,13794.502485039053,15.7984,15.8033,15.7692,15.7692,13794.5025
2006-07-05 14:45:00,32.33,32.34,32.27,32.29,20894.614058220915,15.7643,15.7692,15.735,15.7448,20894.6141
2006-07-05 14:50:00,32.29,32.3,32.25,32.27,26777.563647428746,15.7448,15.7497,15.7253,15.735,26777.5636
2006-07-05 14:55:00,32.27,32.29,32.25,32.29,14910.234303681917,15.735,15.7448,15.7253,15.7448,14910.2343
2006-07-05 15:00:00,32.29,32.29,32.26,32.26,17953.139263617,15.7448,15.7448,15.7301,15.7301,17953.1393
2006-07-05 15:05:00,32.28,32.28,32.24,32.24,18460.290090272847,15.7399,15.7399,15.7204,15.7204,18460.2901
2006-07-05 15:10:00,32.23,32.25,32.2,32.25,25458.97149812354,15.7155,15.7253,15.7009,15.7253,25458.9715
2006-07-05 15:15:00,32.23,32.29,32.21,32.25,18460.290090272847,15.7155,15.7448,15.7058,15.7253,18460.2901
2006-07-05 15:20:00,32.24,32.29,32.24,32.29,29414.74794603915,15.7204,15.7448,15.7204,15.7448,29414.7479
2006-07-05 15:25:00,32.29,32.29,32.17,32.17,26270.412820772897,15.7448,15.7448,15.6863,15.6863,26270.4128
2006-07-05 15:30:00,32.18,32.19,32.12,32.15,43006.39010041586,15.6911,15.696,15.6619,15.6765,43006.3901
2006-07-05 15:35:00,32.14,32.21,32.13,32.19,33269.094228623595,15.6716,15.7058,15.6668,15.696,33269.0942
2006-07-05 15:40:00,32.19,32.2,32.18,32.18,44527.8425803834,15.696,15.7009,15.6911,15.6911,44527.8426
2006-07-05 15:45:00,32.19,32.3,32.19,32.3,32660.513236636576,15.696,15.7497,15.696,15.7497,32660.5132
2006-07-05 15:50:00,32.28,32.3,32.23,32.24,26980.423978091083,15.7399,15.7497,15.7155,15.7204,26980.424
2006-07-05 15:55:00,32.24,32.24,32.18,32.18,71203.97606248099,15.7204,15.7204,15.6911,15.6911,71203.9761
2006-07-06 09:30:00,32.15,32.16,32.05,32.08,35094.83720458464,15.6765,15.6814,15.6278,15.6424,35094.8372
2006-07-06 09:35:00,32.09,32.23,32.08,32.21,26574.703316766405,15.6473,15.7155,15.6424,15.7058,26574.7033
2006-07-06 09:40:00,32.17,32.26,32.16,32.22,28299.016127396288,15.6863,15.7301,15.6814,15.7106,28299.0161
2006-07-06 09:45:00,32.22,32.26,32.22,32.26,19677.45207424688,15.7106,15.7301,15.7106,15.7301,19677.4521
2006-07-06 09:50:00,32.25,32.28,32.19,32.19,22618.926868850795,15.7253,15.7399,15.696,15.696,22618.9269
2006-07-06 09:55:00,32.19,32.23,32.19,32.2,25661.83182878588,15.696,15.7155,15.696,15.7009,25661.8318
2006-07-06 10:00:00,32.19,32.26,32.19,32.24,25763.26199411705,15.696,15.7301,15.696,15.7204,25763.262
2006-07-06 10:05:00,32.25,32.35,32.22,32.34,19576.02190891571,15.7253,15.774,15.7106,15.7692,19576.0219
2006-07-06 10:10:00,32.33,32.41,32.3,32.39,36311.99918855868,15.7643,15.8033,15.7497,15.7935,36311.9992
2006-07-06 10:15:00,32.39,32.44,32.39,32.44,24444.669844811848,15.7935,15.8179,15.7935,15.8179,24444.6698
2006-07-06 10:20:00,32.44,32.45,32.41,32.45,26574.703316766405,15.8179,15.8228,15.8033,15.8228,26574.7033
2006-07-06 10:25:00,32.44,32.47,32.42,32.43,20184.60290090273,15.8179,15.8325,15.8082,15.813,20184.6029
2006-07-06 10:30:00,32.42,32.42,32.31,32.33,13490.21198904554,15.8082,15.8082,15.7545,15.7643,13490.212
2006-07-06 10:35:00,32.33,32.33,32.27,32.27,6390.100415863678,15.7643,15.7643,15.735,15.735,6390.1004
2006-07-06 10:40:00,32.28,32.28,32.24,32.25,9940.15620245461,15.7399,15.7399,15.7204,15.7253,9940.1562
2006-07-06 10:45:00,32.25,32.28,32.23,32.26,13693.07231970788,15.7253,15.7399,15.7155,15.7301,13693.0723
2006-07-06 10:50:00,32.25,32.34,32.24,32.29,18561.720255604017,15.7253,15.7692,15.7204,15.7448,18561.7203
2006-07-06 10:55:00,32.29,32.31,32.23,32.31,24241.809514149507,15.7448,15.7545,15.7155,15.7545,24241.8095
2006-07-06 11:00:00,32.29,32.31,32.24,32.26,23836.08885282483,15.7448,15.7545,15.7204,15.7301,23836.0889
2006-07-06 11:05:00,32.28,32.3,32.24,32.29,13388.781823714373,15.7399,15.7497,15.7204,15.7448,13388.7818
2006-07-06 11:10:00,32.29,32.29,32.22,32.24,29009.02728471448,15.7448,15.7448,15.7106,15.7204,29009.0273
2006-07-06 11:15:00,32.24,32.24,32.21,32.22,8722.994218480577,15.7204,15.7204,15.7058,15.7106,8722.9942
2006-07-06 11:20:00,32.21,32.26,32.2,32.24,11258.748351759814,15.7058,15.7301,15.7009,15.7204,11258.7484
2006-07-06 11:25:00,32.25,32.25,32.21,32.23,6998.681407850695,15.7253,15.7253,15.7058,15.7155,6998.6814
2006-07-06 11:30:00,32.21,32.27,32.2,32.25,30226.189268688508,15.7058,15.735,15.7009,15.7253,30226.1893
2006-07-06 11:35:00,32.23,32.24,32.2,32.22,16938.837610305305,15.7155,15.7204,15.7009,15.7106,16938.8376
2006-07-06 11:40:00,32.21,32.23,32.2,32.23,8722.994218480577,15.7058,15.7155,15.7009,15.7155,8722.9942
2006-07-06 11:45:00,32.23,32.25,32.22,32.24,5882.94958920783,15.7155,15.7253,15.7106,15.7204,5882.9496
2006-07-06 11:50:00,32.23,32.23,32.17,32.23,15518.815295668932,15.7155,15.7155,15.6863,15.7155,15518.8153
2006-07-06 11:55:00,32.24,32.24,32.18,32.2,9027.284714474084,15.7204,15.7204,15.6911,15.7009,9027.2847
2006-07-06 12:00:00,32.2,32.25,32.18,32.18,58423.77523075363,15.7009,15.7253,15.6911,15.6911,58423.7752
2006-07-06 12:05:00,32.18,32.27,32.17,32.26,29414.74794603915,15.6911,15.735,15.6863,15.7301,29414.7479
2006-07-06 12:10:00,32.26,32.26,32.23,32.24,21604.6252155391,15.7301,15.7301,15.7155,15.7204,21604.6252
2006-07-06 12:15:00,32.24,32.26,32.23,32.26,20286.033066233897,15.7204,15.7301,15.7155,15.7301,20286.0331
2006-07-06 12:20:00,32.25,32.25,32.23,32.25,32863.37356729891,15.7253,15.7253,15.7155,15.7253,32863.3736
2006-07-06 12:25:00,32.26,32.26,32.23,32.24,14504.513642357237,15.7301,15.7301,15.7155,15.7204,14504.5136
2006-07-06 12:30:00,32.23,32.29,32.23,32.27,10345.876863779287,15.7155,15.7448,15.7155,15.735,10345.8769
2006-07-06 12:35:00,32.28,32.29,32.26,32.26,6592.960746526017,15.7399,15.7448,15.7301,15.7301,6592.9607
2006-07-06 12:40:00,32.26,32.26,32.24,32.25,19170.30124759104,15.7301,15.7301,15.7204,15.7253,19170.3012
2006-07-06 12:45:00,32.25,32.29,32.24,32.27,8012.983061162389,15.7253,15.7448,15.7204,15.735,8012.9831
2006-07-06 12:50:00,32.26,32.29,32.26,32.29,11157.318186428643,15.7301,15.7448,15.7301,15.7448,11157.3182
2006-07-06 12:55:00,32.3,32.31,32.27,32.27,11664.469013084492,15.7497,15.7545,15.735,15.735,11664.469
2006-07-06 13:00:00,32.27,32.28,32.26,32.28,7911.552895831221,15.735,15.7399,15.7301,15.7399,7911.5529
2006-07-06 13:05:00,32.28,32.31,32.28,32.31,5578.659093214322,15.7399,15.7545,15.7399,15.7545,5578.6591
2006-07-06 13:10:00,32.3,32.36,32.3,32.31,9838.72603712344,15.7497,15.7789,15.7497,15.7545,9838.726
2006-07-06 13:15:00,32.3,32.3,32.28,32.29,2130.0334719545594,15.7497,15.7497,15.7399,15.7448,2130.0335
2006-07-06 13:20:00,32.29,32.29,32.28,32.29,5882.94958920783,15.7448,15.7448,15.7399,15.7448,5882.9496
2006-07-06 13:25:00,32.28,32.29,32.27,32.29,9331.575210467594,15.7399,15.7448,15.735,15.7448,9331.5752
2006-07-06 13:30:00,32.3,32.32,32.3,32.3,6085.809919870169,15.7497,15.7594,15.7497,15.7497,6085.8099
2006-07-06 13:35:00,32.3,32.32,32.29,32.32,11157.318186428643,15.7497,15.7594,15.7448,15.7594,11157.3182
2006-07-06 13:40:00,32.32,32.4,32.32,32.4,10751.597525103964,15.7594,15.7984,15.7594,15.7984,10751.5975
2006-07-06 13:45:00,32.4,32.46,32.4,32.45,8215.843391824728,15.7984,15.8277,15.7984,15.8228,8215.8434
2006-07-06 13:50:00,32.45,32.51,32.45,32.51,29009.02728471448,15.8228,15.8521,15.8228,15.8521,29009.0273
2006-07-06 13:55:00,32.51,32.52,32.46,32.47,112587.48351759811,15.8521,15.8569,15.8277,15.8325,112587.4835
2006-07-06 14:00:00,32.48,32.59,32.47,32.53,38340.60249518207,15.8374,15.8911,15.8325,15.8618,38340.6025
2006-07-06 14:05:00,32.53,32.53,32.46,32.46,27690.435135409272,15.8618,15.8618,15.8277,15.8277,27690.4351
2006-07-06 14:10:00,32.47,32.47,32.39,32.39,16330.256618318288,15.8325,15.8325,15.7935,15.7935,16330.2566
2006-07-06 14:15:00,32.4,32.47,32.39,32.44,29719.03844203266,15.7984,15.8325,15.7935,15.8179,29719.0384
2006-07-06 14:20:00,32.43,32.43,32.37,32.38,15518.815295668932,15.813,15.813,15.7838,15.7887,15518.8153
2006-07-06 14:25:00,32.38,32.41,32.38,32.38,12983.061162389697,15.7887,15.8033,15.7887,15.7887,12983.0612
2006-07-06 14:30:00,32.38,32.38,32.34,32.34,18358.85992494168,15.7887,15.7887,15.7692,15.7692,18358.8599
2006-07-06 14:35:00,32.35,32.36,32.33,32.36,15315.954965006593,15.774,15.7789,15.7643,15.7789,15315.955
2006-07-06 14:40:00,32.36,32.37,32.33,32.33,12070.18967440917,15.7789,15.7838,15.7643,15.7643,12070.1897
2006-07-06 14:45:00,32.33,32.34,32.33,32.33,5172.938431889644,15.7643,15.7692,15.7643,15.7643,5172.9384
2006-07-06 14:50:00,32.33,32.34,32.27,32.33,33269.094228623595,15.7643,15.7692,15.735,15.7643,33269.0942
2006-07-06 14:55:00,32.32,32.35,32.32,32.33,5680.089258545491,15.7594,15.774,15.7594,15.7643,5680.0893
2006-07-06 15:00:00,32.32,32.36,32.32,32.36,16025.96612232478,15.7594,15.7789,15.7594,15.7789,16025.9661
2006-07-06 15:05:00,32.36,32.42,32.36,32.39,20996.04422355209,15.7789,15.8082,15.7789,15.7935,20996.0442
2006-07-06 15:10:00,32.38,32.4,32.36,32.39,28501.87645805863,15.7887,15.7984,15.7789,15.7935,28501.8765
2006-07-06 15:15:00,32.39,32.41,32.37,32.38,25560.40166345471,15.7935,15.8033,15.7838,15.7887,25560.4017
2006-07-06 15:20:00,32.38,32.42,32.37,32.42,33269.094228623595,15.7887,15.8082,15.7838,15.8082,33269.0942
2006-07-06 15:25:00,32.42,32.45,32.39,32.4,35399.12770057815,15.8082,15.8228,15.7935,15.7984,35399.1277
2006-07-06 15:30:00,32.39,32.39,32.33,32.33,24038.94918348717,15.7935,15.7935,15.7643,15.7643,24038.9492
2006-07-06 15:35:00,32.34,32.34,32.32,32.33,14098.79298103256,15.7692,15.7692,15.7594,15.7643,14098.793
2006-07-06 15:40:00,32.34,32.45,32.33,32.44,38949.18348716908,15.7692,15.8228,15.7643,15.8179,38949.1835
2006-07-06 15:45:00,32.44,32.49,32.42,32.49,62278.12151333807,15.8179,15.8423,15.8082,15.8423,62278.1215
2006-07-06 15:50:00,32.49,32.53,32.49,32.51,79318.38928897455,15.8423,15.8618,15.8423,15.8521,79318.3893
2006-07-06 15:55:00,32.52,32.52,32.49,32.5,75464.0430063901,15.8569,15.8569,15.8423,15.8472,75464.043
2006-07-07 09:30:00,32.28,32.34,32.09,32.16,49092.20002028604,15.7399,15.7692,15.6473,15.6814,49092.2
2006-07-07 09:35:00,32.15,32.21,32.08,32.21,29211.88761537681,15.6765,15.7058,15.6424,15.7058,29211.8876
2006-07-07 09:40:00,32.21,32.5,32.21,32.38,57308.04341211076,15.7058,15.8472,15.7058,15.7887,57308.0434
2006-07-07 09:45:00,32.41,32.41,32.18,32.19,41586.36778577949,15.8033,15.8033,15.6911,15.696,41586.3678
2006-07-07 09:50:00,32.16,32.23,32.13,32.16,59539.50704939649,15.6814,15.7155,15.6668,15.6814,59539.507
2006-07-07 09:55:00,32.16,32.23,32.1,32.18,24140.37934881834,15.6814,15.7155,15.6521,15.6911,24140.3793
2006-07-07 10:00:00,32.19,32.24,32.19,32.24,16127.396287655947,15.696,15.7204,15.696,15.7204,16127.3963
2006-07-07 10:05:00,32.23,32.27,32.17,32.19,31849.07191398722,15.7155,15.735,15.6863,15.696,31849.0719
2006-07-07 10:10:00,32.21,32.37,32.21,32.36,41484.93762044832,15.7058,15.7838,15.7058,15.7789,41484.9376
2006-07-07 10:15:00,32.39,32.42,32.34,32.38,36717.71984988335,15.7935,15.8082,15.7692,15.7887,36717.7198
2006-07-07 10:20:00,32.38,32.39,32.32,32.34,37326.300841870376,15.7887,15.7935,15.7594,15.7692,37326.3008
2006-07-07 10:25:00,32.35,32.37,32.29,32.3,12678.770666396187,15.774,15.7838,15.7448,15.7497,12678.7707
2006-07-07 10:30:00,32.28,32.29,32.16,32.18,30124.759103357337,15.7399,15.7448,15.6814,15.6911,30124.7591
2006-07-07 10:35:00,32.15,32.15,32.04,32.05,20488.89339689624,15.6765,15.6765,15.6229,15.6278,20488.8934
2006-07-07 10:40:00,32.05,32.16,32.05,32.13,24647.530175474185,15.6278,15.6814,15.6278,15.6668,24647.5302
2006-07-07 10:45:00,32.13,32.2,32.12,32.17,31037.630591337864,15.6668,15.7009,15.6619,15.6863,31037.6306
2006-07-07 10:50:00,32.17,32.21,32.16,32.18,9433.005375798764,15.6863,15.7058,15.6814,15.6911,9433.0054
2006-07-07 10:55:00,32.19,32.19,32.15,32.15,8925.854549142916,15.696,15.696,15.6765,15.6765,8925.8545
2006-07-07 11:00:00,32.17,32.22,32.14,32.14,11461.608682422151,15.6863,15.7106,15.6716,15.6716,11461.6087
2006-07-07 11:05:00,32.15,32.26,32.15,32.21,12374.480170402678,15.6765,15.7301,15.6765,15.7058,12374.4802
2006-07-07 11:10:00,32.23,32.23,32.17,32.2,10853.027690435136,15.7155,15.7155,15.6863,15.7009,10853.0277
2006-07-07 11:15:00,32.2,32.23,32.2,32.2,2941.474794603915,15.7009,15.7155,15.7009,15.7009,2941.4748
2006-07-07 11:20:00,32.21,32.25,32.19,32.24,16735.977279642964,15.7058,15.7253,15.696,15.7204,16735.9773
2006-07-07 11:25:00,32.23,32.3,32.23,32.27,17445.988436961154,15.7155,15.7497,15.7155,15.735,17445.9884
2006-07-07 11:30:00,32.27,32.33,32.23,32.33,11055.888021097477,15.735,15.7643,15.7155,15.7643,11055.888
2006-07-07 11:35:00,32.34,32.43,32.33,32.4,15620.245461000102,15.7692,15.813,15.7643,15.7984,15620.2455
2006-07-07 11:40:00,32.4,32.46,32.4,32.44,11968.759509078,15.7984,15.8277,15.7984,15.8179,11968.7595
2006-07-07 11:45:00,32.45,32.47,32.4,32.43,14098.79298103256,15.8228,15.8325,15.7984,15.813,14098.793
2006-07-07 11:50:00,32.42,32.5,32.4,32.47,13895.93265037022,15.8082,15.8472,15.7984,15.8325,13895.9327
2006-07-07 11:55:00,32.47,32.47,32.45,32.47,14200.223146363727,15.8325,15.8325,15.8228,15.8325,14200.2231
2006-07-07 12:00:00,32.46,32.47,32.46,32.47,9838.72603712344,15.8277,15.8325,15.8277,15.8325,9838.726
2006-07-07 12:05:00,32.46,32.46,32.41,32.42,8418.703722487067,15.8277,15.8277,15.8033,15.8082,8418.7037
2006-07-07 12:10:00,32.42,32.43,32.39,32.4,3245.765290597424,15.8082,15.813,15.7935,15.7984,3245.7653
2006-07-07 12:15:00,32.39,32.4,32.39,32.39,6491.530581194847,15.7935,15.7984,15.7935,15.7935,6491.5306
2006-07-07 12:20:00,32.4,32.45,32.4,32.43,15518.815295668932,15.7984,15.8228,15.7984,15.813,15518.8153
2006-07-07 12:25:00,32.45,32.48,32.44,32.48,10751.597525103964,15.8228,15.8374,15.8179,15.8374,10751.5975
2006-07-07 12:30:00,32.48,32.48,32.45,32.45,11563.038847753322,15.8374,15.8374,15.8228,15.8228,11563.0388
2006-07-07 12:35:00,32.45,32.46,32.44,32.44,6694.390911857186,15.8228,15.8277,15.8179,15.8179,6694.3909
2006-07-07 12:40:00,32.44,32.44,32.4,32.42,6897.2512425195255,15.8179,15.8179,15.7984,15.8082,6897.2512
2006-07-07 12:45:00,32.42,32.43,32.41,32.43,5984.379754539,15.8082,15.813,15.8033,15.813,5984.3798
2006-07-07 12:50:00,32.43,32.44,32.42,32.44,3144.335125266254,15.813,15.8179,15.8082,15.8179,3144.3351
2006-07-07 12:55:00,32.43,32.44,32.32,32.33,13185.921493052034,15.813,15.8179,15.7594,15.7643,13185.9215
2006-07-07 13:00:00,32.32,32.33,32.25,32.26,8012.983061162389,15.7594,15.7643,15.7253,15.7301,8012.9831
2006-07-07 13:05:00,32.26,32.27,32.24,32.25,12983.061162389697,15.7301,15.735,15.7204,15.7253,12983.0612
2006-07-07 13:10:00,32.25,32.26,32.2,32.2,5984.379754539,15.7253,15.7301,15.7009,15.7009,5984.3798
2006-07-07 13:15:00,32.21,32.21,32.11,32.16,19474.59174358454,15.7058,15.7058,15.657,15.6814,19474.5917
2006-07-07 13:20:00,32.17,32.24,32.17,32.23,9027.284714474084,15.6863,15.7204,15.6863,15.7155,9027.2847
2006-07-07 13:25:00,32.24,32.28,32.24,32.27,8215.843391824728,15.7204,15.7399,15.7204,15.735,8215.8434
2006-07-07 13:30:00,32.27,32.27,32.24,32.24,9230.145045136424,15.735,15.735,15.7204,15.7204,9230.145
2006-07-07 13:35:00,32.24,32.3,32.24,32.28,9534.435541129931,15.7204,15.7497,15.7204,15.7399,9534.4355
2006-07-07 13:40:00,32.27,32.3,32.27,32.3,13185.921493052034,15.735,15.7497,15.735,15.7497,13185.9215
2006-07-07 13:45:00,32.3,32.36,32.3,32.36,15924.53595699361,15.7497,15.7789,15.7497,15.7789,15924.536
2006-07-07 13:50:00,32.35,32.41,32.35,32.4,20996.04422355209,15.774,15.8033,15.774,15.7984,20996.0442
2006-07-07 13:55:00,32.41,32.41,32.38,32.41,12983.061162389697,15.8033,15.8033,15.7887,15.8033,12983.0612
2006-07-07 14:00:00,32.42,32.46,32.41,32.46,16025.96612232478,15.8082,15.8277,15.8033,15.8277,16025.9661
2006-07-07 14:05:00,32.45,32.49,32.45,32.46,18866.010751597525,15.8228,15.8423,15.8228,15.8277,18866.0108
2006-07-07 14:10:00,32.44,32.46,32.43,32.46,17243.128106298813,15.8179,15.8277,15.813,15.8277,17243.1281
2006-07-07 14:15:00,32.46,32.48,32.45,32.46,15011.664469013083,15.8277,15.8374,15.8228,15.8277,15011.6645
2006-07-07 14:20:00,32.44,32.44,32.43,32.44,19170.30124759104,15.8179,15.8179,15.813,15.8179,19170.3012
2006-07-07 14:25:00,32.43,32.44,32.43,32.43,14808.804138350746,15.813,15.8179,15.813,15.813,14808.8041
2006-07-07 14:30:00,32.43,32.44,32.36,32.37,19677.45207424688,15.813,15.8179,15.7789,15.7838,19677.4521
2006-07-07 14:35:00,32.35,32.37,32.32,32.32,34587.6863779288,15.774,15.7838,15.7594,15.7594,34587.6864
2006-07-07 14:40:00,32.33,32.34,32.29,32.3,46049.29506035095,15.7643,15.7692,15.7448,15.7497,46049.2951
2006-07-07 14:45:00,32.3,32.33,32.29,32.31,32153.362409980728,15.7497,15.7643,15.7448,15.7545,32153.3624
2006-07-07 14:50:00,32.3,32.32,32.29,32.29,20488.89339689624,15.7497,15.7594,15.7448,15.7448,20488.8934
2006-07-07 14:55:00,32.3,32.31,32.25,32.25,29921.898772695,15.7497,15.7545,15.7253,15.7253,29921.8988
2006-07-07 15:00:00,32.26,32.27,32.24,32.27,14098.79298103256,15.7301,15.735,15.7204,15.735,14098.793
2006-07-07 15:05:00,32.26,32.26,32.24,32.25,11461.608682422151,15.7301,15.7301,15.7204,15.7253,11461.6087
2006-07-07 15:10:00,32.24,32.25,32.19,32.19,14910.234303681917,15.7204,15.7253,15.696,15.696,14910.2343
2006-07-07 15:15:00,32.2,32.22,32.18,32.19,15721.67562633127,15.7009,15.7106,15.6911,15.696,15721.6756
2006-07-07 15:20:00,32.2,32.21,32.19,32.21,43817.83142306522,15.7009,15.7058,15.696,15.7058,43817.8314
2006-07-07 15:25:00,32.2,32.21,32.19,32.19,21300.3347195456,15.7009,15.7058,15.696,15.696,21300.3347
2006-07-07 15:30:00,32.19,32.22,32.19,32.21,29313.31778070798,15.696,15.7106,15.696,15.7058,29313.3178
2006-07-07 15:35:00,32.2,32.21,32.2,32.2,23328.938026168984,15.7009,15.7058,15.7009,15.7009,23328.938
2006-07-07 15:40:00,32.21,32.26,32.21,32.26,30834.770260675527,15.7058,15.7301,15.7058,15.7301,30834.7703
2006-07-07 15:45:00,32.26,32.27,32.25,32.27,25763.26199411705,15.7301,15.735,15.7253,15.735,25763.262
2006-07-07 15:50:00,32.27,32.33,32.26,32.33,33370.524393954765,15.735,15.7643,15.7301,15.7643,33370.5244
2006-07-07 15:55:00,32.32,32.36,32.3,32.3,78811.2384623187,15.7594,15.7789,15.7497,15.7497,78811.2385
2006-07-10 09:35:00,32.53,32.53,32.47,32.47,57815.194238766606,15.8618,15.8618,15.8325,15.8325,57815.1942
2006-07-10 09:40:00,32.45,32.78,32.44,32.7,44527.8425803834,15.8228,15.9837,15.8179,15.9447,44527.8426
2006-07-10 09:45:00,32.71,32.71,32.53,32.54,20083.17273557156,15.9496,15.9496,15.8618,15.8667,20083.1727
2006-07-10 09:50:00,32.53,32.54,32.49,32.49,12171.61983974034,15.8618,15.8667,15.8423,15.8423,12171.6198
2006-07-10 09:55:00,32.49,32.5,32.33,32.35,43412.11076174054,15.8423,15.8472,15.7643,15.774,43412.1108
2006-07-10 10:00:00,32.36,32.45,32.36,32.44,29921.898772695,15.7789,15.8228,15.7789,15.8179,29921.8988
2006-07-10 10:05:00,32.42,32.48,32.36,32.48,24748.960340805355,15.8082,15.8374,15.7789,15.8374,24748.9603
2006-07-10 10:10:00,32.48,32.48,32.45,32.46,9534.435541129931,15.8374,15.8374,15.8228,15.8277,9534.4355
2006-07-10 10:15:00,32.46,32.47,32.43,32.43,11157.318186428643,15.8277,15.8325,15.813,15.813,11157.3182
2006-07-10 10:20:00,32.43,32.44,32.42,32.43,6897.2512425195255,15.813,15.8179,15.8082,15.813,6897.2512
2006-07-10 10:25:00,32.43,32.46,32.43,32.43,18054.56942894817,15.813,15.8277,15.813,15.813,18054.5694
2006-07-10 10:30:00,32.43,32.43,32.35,32.35,8317.273557155899,15.813,15.813,15.774,15.774,8317.2736
2006-07-10 10:35:00,32.36,32.36,32.35,32.36,10244.44669844812,15.7789,15.7789,15.774,15.7789,10244.4467
2006-07-10 10:40:00,32.36,32.37,32.35,32.37,18663.150420935188,15.7789,15.7838,15.774,15.7838,18663.1504
2006-07-10 10:45:00,32.37,32.38,32.36,32.38,22821.78719951313,15.7838,15.7887,15.7789,15.7887,22821.7872
2006-07-10 10:50:00,32.38,32.47,32.38,32.47,15011.664469013083,15.7887,15.8325,15.7887,15.8325,15011.6645
2006-07-10 10:55:00,32.46,32.49,32.46,32.48,6592.960746526017,15.8277,15.8423,15.8277,15.8374,6592.9607
2006-07-10 11:00:00,32.48,32.51,32.48,32.5,7708.692565168882,15.8374,15.8521,15.8374,15.8472,7708.6926
2006-07-10 11:05:00,32.5,32.5,32.48,32.48,3854.346282584441,15.8472,15.8472,15.8374,15.8374,3854.3463
2006-07-10 11:10:00,32.47,32.48,32.46,32.47,4970.078101227305,15.8325,15.8374,15.8277,15.8325,4970.0781
2006-07-10 11:15:00,32.45,32.45,32.41,32.41,4868.647935896135,15.8228,15.8228,15.8033,15.8033,4868.6479
2006-07-10 11:20:00,32.4,32.4,32.36,32.37,7911.552895831221,15.7984,15.7984,15.7789,15.7838,7911.5529
2006-07-10 11:25:00,32.37,32.42,32.37,32.42,26878.99381275992,15.7838,15.8082,15.7838,15.8082,26878.9938
2006-07-10 11:30:00,32.42,32.43,32.38,32.38,22923.217364844302,15.8082,15.813,15.7887,15.7887,22923.2174
2006-07-10 11:35:00,32.38,32.38,32.36,32.36,7201.541738513034,15.7887,15.7887,15.7789,15.7789,7201.5417
2006-07-10 11:40:00,32.35,32.36,32.34,32.36,2535.754133279237,15.774,15.7789,15.7692,15.7789,2535.7541
2006-07-10 11:45:00,32.35,32.36,32.35,32.35,2637.1842986104066,15.774,15.7789,15.774,15.774,2637.1843
2006-07-10 11:50:00,32.36,32.36,32.35,32.36,5477.228927883152,15.7789,15.7789,15.774,15.7789,5477.2289
2006-07-10 11:55:00,32.36,32.38,32.35,32.38,11765.89917841566,15.7789,15.7887,15.774,15.7887,11765.8992
2006-07-10 12:00:00,32.38,32.38,32.32,32.33,7505.832234506543,15.7887,15.7887,15.7594,15.7643,7505.8322
2006-07-10 12:05:00,32.33,32.33,32.29,32.29,5984.379754539,15.7643,15.7643,15.7448,15.7448,5984.3798
2006-07-10 12:10:00,32.29,32.3,32.28,32.29,16431.686783649457,15.7448,15.7497,15.7399,15.7448,16431.6868
2006-07-10 12:15:00,32.29,32.38,32.29,32.38,12577.340501065017,15.7448,15.7887,15.7448,15.7887,12577.3405
2006-07-10 12:20:00,32.39,32.4,32.38,32.38,21706.05538087027,15.7935,15.7984,15.7887,15.7887,21706.0554
2006-07-10 12:25:00,32.37,32.39,32.35,32.35,8012.983061162389,15.7838,15.7935,15.774,15.774,8012.9831
2006-07-10 12:30:00,32.34,32.35,32.34,32.34,6390.100415863678,15.7692,15.774,15.7692,15.7692,6390.1004
2006-07-10 12:35:00,32.34,32.39,32.34,32.38,9331.575210467594,15.7692,15.7935,15.7692,15.7887,9331.5752
2006-07-10 12:40:00,32.39,32.41,32.36,32.41,5071.508266558474,15.7935,15.8033,15.7789,15.8033,5071.5083
2006-07-10 12:45:00,32.41,32.41,32.38,32.38,1622.882645298712,15.8033,15.8033,15.7887,15.7887,1622.8826
2006-07-10 12:50:00,32.38,32.38,32.33,32.34,6694.390911857186,15.7887,15.7887,15.7643,15.7692,6694.3909
2006-07-10 12:55:00,32.33,32.34,32.33,32.34,8621.564053149406,15.7643,15.7692,15.7643,15.7692,8621.5641
2006-07-10 13:00:00,32.34,32.35,32.33,32.35,58626.63556141596,15.7692,15.774,15.7643,15.774,58626.6356
2006-07-10 13:05:00,32.33,32.35,32.33,32.33,9128.714879805257,15.7643,15.774,15.7643,15.7643,9128.7149
2006-07-10 13:10:00,32.33,32.34,32.33,32.34,1927.1731412922204,15.7643,15.7692,15.7643,15.7692,1927.1731
2006-07-10 13:15:00,32.34,32.34,32.33,32.34,6187.240085201339,15.7692,15.7692,15.7643,15.7692,6187.2401
2006-07-10 13:20:00,32.36,32.36,32.35,32.36,2840.0446292727456,15.7789,15.7789,15.774,15.7789,2840.0446
2006-07-10 13:25:00,32.37,32.39,32.37,32.39,3955.7764479156094,15.7838,15.7935,15.7838,15.7935,3955.7764
2006-07-10 13:30:00,32.37,32.39,32.36,32.37,4665.787605233797,15.7838,15.7935,15.7789,15.7838,4665.7876
2006-07-10 13:35:00,32.37,32.38,32.36,32.38,3752.9161172532713,15.7838,15.7887,15.7789,15.7887,3752.9161
2006-07-10 13:40:00,32.37,32.38,32.35,32.38,8317.273557155899,15.7838,15.7887,15.774,15.7887,8317.2736
2006-07-10 13:45:00,32.39,32.41,32.39,32.41,2535.754133279237,15.7935,15.8033,15.7935,15.8033,2535.7541
2006-07-10 13:50:00,32.41,32.44,32.4,32.42,2637.1842986104066,15.8033,15.8179,15.7984,15.8082,2637.1843
2006-07-10 13:55:00,32.42,32.42,32.39,32.41,4767.217770564966,15.8082,15.8082,15.7935,15.8033,4767.2178
2006-07-10 14:00:00,32.42,32.45,32.41,32.41,8722.994218480577,15.8082,15.8228,15.8033,15.8033,8722.9942
2006-07-10 14:05:00,32.41,32.42,32.38,32.38,6795.821077188356,15.8033,15.8082,15.7887,15.7887,6795.8211
2006-07-10 14:10:00,32.37,32.37,32.34,32.35,4767.217770564966,15.7838,15.7838,15.7692,15.774,4767.2178
2006-07-10 14:15:00,32.35,32.42,32.34,32.41,15823.10579166244,15.774,15.8082,15.7692,15.8033,15823.1058
2006-07-10 14:20:00,32.41,32.41,32.36,32.36,7505.832234506543,15.8033,15.8033,15.7789,15.7789,7505.8322
2006-07-10 14:25:00,32.37,32.38,32.3,32.3,12070.18967440917,15.7838,15.7887,15.7497,15.7497,12070.1897
2006-07-10 14:30:00,32.29,32.31,32.26,32.28,12070.18967440917,15.7448,15.7545,15.7301,15.7399,12070.1897
2006-07-10 14:35:00,32.28,32.28,32.24,32.24,8418.703722487067,15.7399,15.7399,15.7204,15.7204,8418.7037
2006-07-10 14:40:00,32.24,32.24,32.19,32.21,7708.692565168882,15.7204,15.7204,15.696,15.7058,7708.6926
2006-07-10 14:45:00,32.18,32.18,32.16,32.17,14200.223146363727,15.6911,15.6911,15.6814,15.6863,14200.2231
2006-07-10 14:50:00,32.17,32.17,32.15,32.17,10548.737194441626,15.6863,15.6863,15.6765,15.6863,10548.7372
2006-07-10 14:55:00,32.16,32.2,32.15,32.19,12475.910335733848,15.6814,15.7009,15.6765,15.696,12475.9103
2006-07-10 15:00:00,32.19,32.19,32.15,32.17,24343.23967948068,15.696,15.696,15.6765,15.6863,24343.2397
2006-07-10 15:05:00,32.16,32.17,32.14,32.16,23734.658687493666,15.6814,15.6863,15.6716,15.6814,23734.6587
2006-07-10 15:10:00,32.17,32.27,32.17,32.26,30226.189268688508,15.6863,15.735,15.6863,15.7301,30226.1893
2006-07-10 15:15:00,32.26,32.32,32.26,32.32,17547.41860229232,15.7301,15.7594,15.7301,15.7594,17547.4186
2006-07-10 15:20:00,32.32,32.33,32.3,32.31,10345.876863779287,15.7594,15.7643,15.7497,15.7545,10345.8769
2006-07-10 15:25:00,32.3,32.3,32.28,32.29,19170.30124759104,15.7497,15.7497,15.7399,15.7448,19170.3012
2006-07-10 15:30:00,32.29,32.29,32.24,32.25,22923.217364844302,15.7448,15.7448,15.7204,15.7253,22923.2174
2006-07-10 15:35:00,32.25,32.25,32.22,32.23,28907.597119383303,15.7253,15.7253,15.7106,15.7155,28907.5971
2006-07-10 15:40:00,32.21,32.22,32.19,32.2,34790.54670859114,15.7058,15.7106,15.696,15.7009,34790.5467
2006-07-10 15:45:00,32.2,32.2,32.18,32.19,28704.73678872097,15.7009,15.7009,15.6911,15.696,28704.7368
2006-07-10 15:50:00,32.19,32.19,32.16,32.17,32761.943401967743,15.696,15.696,15.6814,15.6863,32761.9434
2006-07-10 15:55:00,32.17,32.23,32.16,32.23,50309.36200426007,15.6863,15.7155,15.6814,15.7155,50309.362
2006-07-11 09:30:00,32.13,32.2,32.13,32.2,21807.48554620144,15.6668,15.7009,15.6668,15.7009,21807.4855
2006-07-11 09:35:00,32.14,32.14,32.07,32.07,8925.854549142916,15.6716,15.6716,15.6375,15.6375,8925.8545
2006-07-11 09:40:00,32.05,32.05,31.98,32.01,21198.904554214423,15.6278,15.6278,15.5936,15.6082,21198.9046
2006-07-11 09:45:00,32.02,32.02,31.92,31.95,24038.94918348717,15.6131,15.6131,15.5644,15.579,24038.9492
2006-07-11 09:50:00,31.94,32.03,31.93,32.03,18967.440916928696,15.5741,15.618,15.5692,15.618,18967.4409
2006-07-11 09:55:00,32.03,32.03,31.96,31.96,56395.17192413024,15.618,15.618,15.5839,15.5839,56395.1719
2006-07-11 10:00:00,31.96,31.96,31.9,31.91,28299.016127396288,15.5839,15.5839,15.5546,15.5595,28299.0161
2006-07-11 10:05:00,31.91,31.93,31.84,31.84,38543.462825844406,15.5595,15.5692,15.5254,15.5254,38543.4628
2006-07-11 10:10:00,31.84,31.84,31.81,31.82,19068.871082259862,15.5254,15.5254,15.5107,15.5156,19068.8711
2006-07-11 10:15:00,31.82,31.94,31.82,31.92,9128.714879805257,15.5156,15.5741,15.5156,15.5644,9128.7149
2006-07-11 10:20:00,31.9,31.9,31.84,31.86,17141.697940967642,15.5546,15.5546,15.5254,15.5351,17141.6979
2006-07-11 10:25:00,31.86,31.86,31.77,31.77,20894.614058220915,15.5351,15.5351,15.4912,15.4912,20894.6141
2006-07-11 10:30:00,31.76,31.76,31.52,31.53,75159.75251039659,15.4863,15.4863,15.3693,15.3742,75159.7525
2006-07-11 10:35:00,31.52,31.56,31.48,31.5,54569.42894816919,15.3693,15.3888,15.3498,15.3596,54569.4289
2006-07-11 10:40:00,31.48,31.57,31.47,31.53,46252.155391013286,15.3498,15.3937,15.3449,15.3742,46252.1554
2006-07-11 10:45:00,31.53,31.55,31.45,31.47,76681.20499036413,15.3742,15.3839,15.3352,15.3449,76681.205
2006-07-11 10:50:00,31.46,31.46,31.32,31.34,67045.33928390303,15.3401,15.3401,15.2718,15.2816,67045.3393
2006-07-11 10:55:00,31.33,31.4,31.32,31.39,31240.490922000205,15.2767,15.3108,15.2718,15.3059,31240.4909
2006-07-11 11:00:00,31.39,31.51,31.38,31.5,59742.36738005883,15.3059,15.3644,15.3011,15.3596,59742.3674
2006-07-11 11:05:00,31.5,31.57,31.46,31.53,61568.11035601988,15.3596,15.3937,15.3401,15.3742,61568.1104
2006-07-11 11:10:00,31.53,31.59,31.52,31.58,17953.139263617,15.3742,15.4035,15.3693,15.3986,17953.1393
2006-07-11 11:15:00,31.58,31.69,31.58,31.69,15417.385130337763,15.3986,15.4522,15.3986,15.4522,15417.3851
2006-07-11 11:20:00,31.69,31.74,31.67,31.74,29009.02728471448,15.4522,15.4766,15.4425,15.4766,29009.0273
2006-07-11 11:25:00,31.74,31.74,31.72,31.73,14403.083477026068,15.4766,15.4766,15.4668,15.4717,14403.0835
2006-07-11 11:30:00,31.72,31.75,31.69,31.74,20894.614058220915,15.4668,15.4815,15.4522,15.4766,20894.6141
2006-07-11 11:35:00,31.72,31.73,31.69,31.69,17040.267775636476,15.4668,15.4717,15.4522,15.4522,17040.2678
2006-07-11 11:40:00,31.7,31.7,31.66,31.69,26168.982655441727,15.4571,15.4571,15.4376,15.4522,26168.9827
2006-07-11 11:45:00,31.69,31.72,31.69,31.71,10548.737194441626,15.4522,15.4668,15.4522,15.462,10548.7372
2006-07-11 11:50:00,31.71,31.72,31.68,31.7,12577.340501065017,15.462,15.4668,15.4473,15.4571,12577.3405
2006-07-11 11:55:00,31.7,31.7,31.65,31.65,16938.837610305305,15.4571,15.4571,15.4327,15.4327,16938.8376
2006-07-11 12:00:00,31.66,31.69,31.66,31.66,11461.608682422151,15.4376,15.4522,15.4376,15.4376,11461.6087
2006-07-11 12:05:00,31.67,31.71,31.66,31.7,8012.983061162389,15.4425,15.462,15.4376,15.4571,8012.9831
2006-07-11 12:10:00,31.7,31.77,31.7,31.74,8824.424383811745,15.4571,15.4912,15.4571,15.4766,8824.4244
2006-07-11 12:15:00,31.74,31.75,31.72,31.75,4260.066943909119,15.4766,15.4815,15.4668,15.4815,4260.0669
2006-07-11 12:20:00,31.75,31.77,31.74,31.75,10041.58636778578,15.4815,15.4912,15.4766,15.4815,10041.5864
2006-07-11 12:25:00,31.76,31.76,31.75,31.75,4462.927274571458,15.4863,15.4863,15.4815,15.4815,4462.9273
2006-07-11 12:30:00,31.76,31.76,31.73,31.74,9128.714879805257,15.4863,15.4863,15.4717,15.4766,9128.7149
2006-07-11 12:35:00,31.74,31.75,31.73,31.75,6694.390911857186,15.4766,15.4815,15.4717,15.4815,6694.3909
2006-07-11 12:40:00,31.75,31.75,31.71,31.72,7302.971903844204,15.4815,15.4815,15.462,15.4668,7302.9719
2006-07-11 12:45:00,31.72,31.73,31.68,31.68,22010.34587686378,15.4668,15.4717,15.4473,15.4473,22010.3459
2006-07-11 12:50:00,31.68,31.69,31.63,31.63,12475.910335733848,15.4473,15.4522,15.423,15.423,12475.9103
2006-07-11 12:55:00,31.63,31.64,31.6,31.62,11563.038847753322,15.423,15.4278,15.4083,15.4181,11563.0388
2006-07-11 13:00:00,31.63,31.66,31.63,31.65,6592.960746526017,15.423,15.4376,15.423,15.4327,6592.9607
2006-07-11 13:05:00,31.65,31.69,31.65,31.69,6897.2512425195255,15.4327,15.4522,15.4327,15.4522,6897.2512
2006-07-11 13:10:00,31.68,31.68,31.61,31.61,10954.457855766304,15.4473,15.4473,15.4132,15.4132,10954.4579
2006-07-11 13:15:00,31.61,31.65,31.61,31.65,10853.027690435136,15.4132,15.4327,15.4132,15.4327,10853.0277
2006-07-11 13:20:00,31.65,31.69,31.65,31.68,5578.659093214322,15.4327,15.4522,15.4327,15.4473,5578.6591
2006-07-11 13:25:00,31.68,31.73,31.68,31.73,8317.273557155899,15.4473,15.4717,15.4473,15.4717,8317.2736
2006-07-11 13:30:00,31.74,31.74,31.73,31.74,3550.0557865909323,15.4766,15.4766,15.4717,15.4766,3550.0558
2006-07-11 13:35:00,31.74,31.77,31.73,31.74,18561.720255604017,15.4766,15.4912,15.4717,15.4766,18561.7203
2006-07-11 13:40:00,31.75,31.79,31.75,31.79,5781.519423876661,15.4815,15.501,15.4815,15.501,5781.5194
2006-07-11 13:45:00,31.79,31.82,31.77,31.82,24140.37934881834,15.501,15.5156,15.4912,15.5156,24140.3793
2006-07-11 13:50:00,31.81,31.86,31.81,31.85,13388.781823714373,15.5107,15.5351,15.5107,15.5302,13388.7818
2006-07-11 13:55:00,31.86,31.92,31.86,31.91,17547.41860229232,15.5351,15.5644,15.5351,15.5595,17547.4186
2006-07-11 14:00:00,31.92,31.93,31.9,31.91,19778.88223957805,15.5644,15.5692,15.5546,15.5595,19778.8822
2006-07-11 14:05:00,31.92,31.92,31.88,31.92,14808.804138350746,15.5644,15.5644,15.5449,15.5644,14808.8041
2006-07-11 14:10:00,31.91,31.95,31.91,31.94,12780.200831727356,15.5595,15.579,15.5595,15.5741,12780.2008
2006-07-11 14:15:00,31.95,31.96,31.94,31.94,13185.921493052034,15.579,15.5839,15.5741,15.5741,13185.9215
2006-07-11 14:20:00,31.94,31.96,31.84,31.86,26371.842986104068,15.5741,15.5839,15.5254,15.5351,26371.843
2006-07-11 14:25:00,31.86,31.92,31.85,31.88,12475.910335733848,15.5351,15.5644,15.5302,15.5449,12475.9103
2006-07-11 14:30:00,31.87,31.87,31.83,31.84,9433.005375798764,15.54,15.54,15.5205,15.5254,9433.0054
2006-07-11 14:35:00,31.84,31.85,31.81,31.81,9128.714879805257,15.5254,15.5302,15.5107,15.5107,9128.7149
2006-07-11 14:40:00,31.81,31.82,31.79,31.8,14707.373973019576,15.5107,15.5156,15.501,15.5059,14707.374
2006-07-11 14:45:00,31.8,31.84,31.8,31.83,8621.564053149406,15.5059,15.5254,15.5059,15.5205,8621.5641
2006-07-11 14:50:00,31.83,31.85,31.82,31.84,9230.145045136424,15.5205,15.5302,15.5156,15.5254,9230.145
2006-07-11 14:55:00,31.85,31.89,31.85,31.87,22314.636372857287,15.5302,15.5497,15.5302,15.54,22314.6364
2006-07-11 15:00:00,31.86,31.87,31.85,31.86,9331.575210467594,15.5351,15.54,15.5302,15.5351,9331.5752
2006-07-11 15:05:00,31.86,31.94,31.86,31.94,14098.79298103256,15.5351,15.5741,15.5351,15.5741,14098.793
2006-07-11 15:10:00,31.94,32.03,31.93,32.03,27487.57480474693,15.5741,15.618,15.5692,15.618,27487.5748
2006-07-11 15:15:00,32.03,32.04,31.99,32.0,18155.99959427934,15.618,15.6229,15.5985,15.6034,18155.9996
2006-07-11 15:20:00,32.0,32.09,32.0,32.08,23126.077695506643,15.6034,15.6473,15.6034,15.6424,23126.0777
2006-07-11 15:25:00,32.09,32.11,32.08,32.08,31240.490922000205,15.6473,15.657,15.6424,15.6424,31240.4909
2006-07-11 15:30:00,32.1,32.1,32.01,32.02,27791.86530074044,15.6521,15.6521,15.6082,15.6131,27791.8653
2006-07-11 15:35:00,32.02,32.12,32.01,32.1,33674.81488994827,15.6131,15.6619,15.6082,15.6521,33674.8149
2006-07-11 15:40:00,32.1,32.1,32.06,32.1,21908.91571153261,15.6521,15.6521,15.6326,15.6521,21908.9157
2006-07-11 15:45:00,32.12,32.14,32.12,32.14,16837.407444974135,15.6619,15.6716,15.6619,15.6716,16837.4074
2006-07-11 15:50:00,32.14,32.18,32.14,32.18,26371.842986104068,15.6716,15.6911,15.6716,15.6911,26371.843
2006-07-11 15:55:00,32.18,32.18,32.12,32.14,58018.05456942895,15.6911,15.6911,15.6619,15.6716,58018.0546
2006-07-12 09:30:00,32.28,32.39,32.28,32.29,33877.67522061061,15.7399,15.7935,15.7399,15.7448,33877.6752
2006-07-12 09:35:00,32.28,32.36,32.28,32.3,8621.564053149406,15.7399,15.7789,15.7399,15.7497,8621.5641
2006-07-12 09:40:00,32.3,32.41,32.24,32.29,40876.3566284613,15.7497,15.8033,15.7204,15.7448,40876.3566
2006-07-12 09:45:00,32.29,32.47,32.29,32.44,22314.636372857287,15.7448,15.8325,15.7448,15.8179,22314.6364
2006-07-12 09:50:00,32.45,32.46,32.34,32.35,11055.888021097477,15.8228,15.8277,15.7692,15.774,11055.888
2006-07-12 09:55:00,32.37,32.38,32.34,32.35,24850.39050613653,15.7838,15.7887,15.7692,15.774,24850.3905
2006-07-12 10:00:00,32.35,32.35,32.27,32.31,13490.21198904554,15.774,15.774,15.735,15.7545,13490.212
2006-07-12 10:05:00,32.31,32.31,32.29,32.3,7404.402069175373,15.7545,15.7545,15.7448,15.7497,7404.4021
2006-07-12 10:10:00,32.29,32.31,32.28,32.29,7911.552895831221,15.7448,15.7545,15.7399,15.7448,7911.5529
2006-07-12 10:15:00,32.28,32.28,32.16,32.18,5071.508266558474,15.7399,15.7399,15.6814,15.6911,5071.5083
2006-07-12 10:20:00,32.18,32.18,32.07,32.08,11765.89917841566,15.6911,15.6911,15.6375,15.6424,11765.8992
2006-07-12 10:25:00,32.07,32.07,31.96,31.97,19778.88223957805,15.6375,15.6375,15.5839,15.5887,19778.8822
2006-07-12 10:30:00,31.97,32.04,31.94,31.94,14707.373973019576,15.5887,15.6229,15.5741,15.5741,14707.374
2006-07-12 10:35:00,31.96,32.05,31.96,31.97,14605.943807688407,15.5839,15.6278,15.5839,15.5887,14605.9438
2006-07-12 10:40:00,31.99,32.05,31.99,32.04,7505.832234506543,15.5985,15.6278,15.5985,15.6229,7505.8322
2006-07-12 10:45:00,32.03,32.04,31.94,31.94,10143.016533116948,15.618,15.6229,15.5741,15.5741,10143.0165
2006-07-12 10:50:00,31.95,31.95,31.91,31.94,16938.837610305305,15.579,15.579,15.5595,15.5741,16938.8376
2006-07-12 10:55:00,31.93,31.96,31.93,31.94,14200.223146363727,15.5692,15.5839,15.5692,15.5741,14200.2231
2006-07-12 11:00:00,31.94,31.94,31.89,31.9,3752.9161172532713,15.5741,15.5741,15.5497,15.5546,3752.9161
2006-07-12 11:05:00,31.92,31.94,31.88,31.89,33877.67522061061,15.5644,15.5741,15.5449,15.5497,33877.6752
2006-07-12 11:10:00,31.89,31.91,31.87,31.9,7302.971903844204,15.5497,15.5595,15.54,15.5546,7302.9719
2006-07-12 11:15:00,31.9,31.95,31.89,31.89,9940.15620245461,15.5546,15.579,15.5497,15.5497,9940.1562
2006-07-12 11:20:00,31.9,31.9,31.85,31.86,3752.9161172532713,15.5546,15.5546,15.5302,15.5351,3752.9161
2006-07-12 11:25:00,31.84,31.86,31.81,31.83,10751.597525103964,15.5254,15.5351,15.5107,15.5205,10751.5975
2006-07-12 11:30:00,31.84,31.84,31.81,31.81,7911.552895831221,15.5254,15.5254,15.5107,15.5107,7911.5529
2006-07-12 11:35:00,31.82,31.92,31.81,31.92,13185.921493052034,15.5156,15.5644,15.5107,15.5644,13185.9215
2006-07-12 11:40:00,31.9,32.05,31.9,32.04,31443.35125266254,15.5546,15.6278,15.5546,15.6229,31443.3513
2006-07-12 11:45:00,32.05,32.16,32.05,32.16,23531.79835683132,15.6278,15.6814,15.6278,15.6814,23531.7984
2006-07-12 11:50:00,32.15,32.18,32.14,32.18,24343.23967948068,15.6765,15.6911,15.6716,15.6911,24343.2397
2006-07-12 11:55:00,32.19,32.19,32.16,32.17,9838.72603712344,15.696,15.696,15.6814,15.6863,9838.726
2006-07-12 12:00:00,32.18,32.18,32.14,32.15,5071.508266558474,15.6911,15.6911,15.6716,15.6765,5071.5083
2006-07-12 12:05:00,32.15,32.19,32.15,32.17,6390.100415863678,15.6765,15.696,15.6765,15.6863,6390.1004
2006-07-12 12:10:00,32.17,32.17,32.14,32.15,10447.307029110458,15.6863,15.6863,15.6716,15.6765,10447.307
2006-07-12 12:15:00,32.14,32.15,32.11,32.13,19778.88223957805,15.6716,15.6765,15.657,15.6668,19778.8822
2006-07-12 12:20:00,32.13,32.14,32.09,32.09,27183.284308753424,15.6668,15.6716,15.6473,15.6473,27183.2843
2006-07-12 12:25:00,32.06,32.07,31.99,32.0,16025.96612232478,15.6326,15.6375,15.5985,15.6034,16025.9661
2006-07-12 12:30:00,32.0,32.05,31.99,32.05,16330.256618318288,15.6034,15.6278,15.5985,15.6278,16330.2566
2006-07-12 12:35:00,32.04,32.04,31.98,31.99,2637.1842986104066,15.6229,15.6229,15.5936,15.5985,2637.1843
2006-07-12 12:40:00,31.97,32.0,31.97,31.97,4970.078101227305,15.5887,15.6034,15.5887,15.5887,4970.0781
2006-07-12 12:45:00,31.95,31.95,31.92,31.95,6491.530581194847,15.579,15.579,15.5644,15.579,6491.5306
2006-07-12 12:50:00,31.95,32.0,31.95,31.97,3144.335125266254,15.579,15.6034,15.579,15.5887,3144.3351
2006-07-12 12:55:00,31.96,31.96,31.94,31.96,2941.474794603915,15.5839,15.5839,15.5741,15.5839,2941.4748
2006-07-12 13:00:00,31.95,31.95,31.81,31.81,8925.854549142916,15.579,15.579,15.5107,15.5107,8925.8545
2006-07-12 13:05:00,31.81,31.81,31.74,31.76,10548.737194441626,15.5107,15.5107,15.4766,15.4863,10548.7372
2006-07-12 13:10:00,31.74,31.76,31.74,31.74,5984.379754539,15.4766,15.4863,15.4766,15.4766,5984.3798
2006-07-12 13:15:00,31.75,31.75,31.71,31.71,4057.2066132467794,15.4815,15.4815,15.462,15.462,4057.2066
2006-07-12 13:20:00,31.71,31.73,31.69,31.73,11360.178517090982,15.462,15.4717,15.4522,15.4717,11360.1785
2006-07-12 13:25:00,31.72,31.72,31.67,31.67,7404.402069175373,15.4668,15.4668,15.4425,15.4425,7404.4021
2006-07-12 13:30:00,31.67,31.71,31.65,31.71,12374.480170402678,15.4425,15.462,15.4327,15.462,12374.4802
2006-07-12 13:35:00,31.72,31.74,31.72,31.73,6288.670250532508,15.4668,15.4766,15.4668,15.4717,6288.6703
2006-07-12 13:40:00,31.72,31.73,31.71,31.73,6592.960746526017,15.4668,15.4717,15.462,15.4717,6592.9607
2006-07-12 13:45:00,31.73,31.74,31.65,31.66,7404.402069175373,15.4717,15.4766,15.4327,15.4376,7404.4021
2006-07-12 13:50:00,31.65,31.67,31.59,31.65,20894.614058220915,15.4327,15.4425,15.4035,15.4327,20894.6141
2006-07-12 13:55:00,31.66,31.68,31.65,31.68,4970.078101227305,15.4376,15.4473,15.4327,15.4473,4970.0781
2006-07-12 14:00:00,31.68,31.68,31.67,31.68,10244.44669844812,15.4473,15.4473,15.4425,15.4473,10244.4467
2006-07-12 14:05:00,31.68,31.68,31.63,31.63,9433.005375798764,15.4473,15.4473,15.423,15.423,9433.0054
2006-07-12 14:10:00,31.63,31.66,31.63,31.64,13794.502485039053,15.423,15.4376,15.423,15.4278,13794.5025
2006-07-12 14:15:00,31.64,31.67,31.63,31.66,6897.2512425195255,15.4278,15.4425,15.423,15.4376,6897.2512
2006-07-12 14:20:00,31.67,31.68,31.63,31.67,11664.469013084492,15.4425,15.4473,15.423,15.4425,11664.469
2006-07-12 14:25:00,31.68,31.68,31.63,31.64,15011.664469013083,15.4473,15.4473,15.423,15.4278,15011.6645
2006-07-12 14:30:00,31.64,31.69,31.63,31.63,15518.815295668932,15.4278,15.4522,15.423,15.423,15518.8153
2006-07-12 14:35:00,31.63,31.7,31.63,31.7,11867.329343746833,15.423,15.4571,15.423,15.4571,11867.3293
2006-07-12 14:40:00,31.7,31.71,31.63,31.63,12983.061162389697,15.4571,15.462,15.423,15.423,12983.0612
2006-07-12 14:45:00,31.63,31.64,31.6,31.6,14301.653311694898,15.423,15.4278,15.4083,15.4083,14301.6533
2006-07-12 14:50:00,31.59,31.59,31.49,31.49,39659.19464448728,15.4035,15.4035,15.3547,15.3547,39659.1946
2006-07-12 14:55:00,31.49,31.49,31.45,31.46,19880.31240490922,15.3547,15.3547,15.3352,15.3401,19880.3124
2006-07-12 15:00:00,31.45,31.5,31.43,31.5,20488.89339689624,15.3352,15.3596,15.3254,15.3596,20488.8934
2006-07-12 15:05:00,31.5,31.53,31.5,31.52,9940.15620245461,15.3596,15.3742,15.3596,15.3693,9940.1562
2006-07-12 15:10:00,31.52,31.56,31.52,31.53,17953.139263617,15.3693,15.3888,15.3693,15.3742,17953.1393
2006-07-12 15:15:00,31.52,31.56,31.5,31.56,16837.407444974135,15.3693,15.3888,15.3596,15.3888,16837.4074
2006-07-12 15:20:00,31.56,31.64,31.55,31.63,14301.653311694898,15.3888,15.4278,15.3839,15.423,14301.6533
2006-07-12 15:25:00,31.63,31.67,31.63,31.63,14605.943807688407,15.423,15.4425,15.423,15.423,14605.9438
2006-07-12 15:30:00,31.61,31.63,31.59,31.63,18663.150420935188,15.4132,15.423,15.4035,15.423,18663.1504
2006-07-12 15:35:00,31.65,31.66,31.61,31.61,22010.34587686378,15.4327,15.4376,15.4132,15.4132,22010.3459
2006-07-12 15:40:00,31.61,31.62,31.57,31.62,42600.66943909119,15.4132,15.4181,15.3937,15.4181,42600.6694
2006-07-12 15:45:00,31.61,31.64,31.6,31.62,37224.870676539205,15.4132,15.4278,15.4083,15.4181,37224.8707
2006-07-12 15:50:00,31.62,31.65,31.61,31.63,33877.67522061061,15.4181,15.4327,15.4132,15.423,33877.6752
2006-07-12 15:55:00,31.62,31.67,31.62,31.67,49497.92068161071,15.4181,15.4425,15.4181,15.4425,49497.9207
2006-07-13 09:30:00,31.84,31.94,31.81,31.85,122426.20955472156,15.5254,15.5741,15.5107,15.5302,122426.2096
2006-07-13 09:35:00,31.84,31.85,31.6,31.6,309869.1550867228,15.5254,15.5302,15.4083,15.4083,309869.1551
2006-07-13 09:40:00,31.6,31.61,31.45,31.49,52540.825641545794,15.4083,15.4132,15.3352,15.3547,52540.8256
2006-07-13 09:45:00,31.49,31.5,31.33,31.33,56800.89258545492,15.3547,15.3596,15.2767,15.2767,56800.8926
2006-07-13 09:50:00,31.33,31.37,31.2,31.37,83781.316563546,15.2767,15.2962,15.2133,15.2962,83781.3166
2006-07-13 09:55:00,31.37,31.5,31.34,31.44,98995.84136322142,15.2962,15.3596,15.2816,15.3303,98995.8414
2006-07-13 10:00:00,31.45,31.46,31.4,31.43,59133.78638807181,15.3352,15.3401,15.3108,15.3254,59133.7864
2006-07-13 10:05:00,31.43,31.54,31.38,31.5,64813.87564661731,15.3254,15.3791,15.3011,15.3596,64813.8756
2006-07-13 10:10:00,31.5,31.6,31.5,31.51,87534.23268079926,15.3596,15.4083,15.3596,15.3644,87534.2327
2006-07-13 10:15:00,31.52,31.58,31.5,31.56,58220.91490009129,15.3693,15.3986,15.3596,15.3888,58220.9149
2006-07-13 10:20:00,31.55,31.56,31.45,31.45,37427.73100720154,15.3839,15.3888,15.3352,15.3352,37427.731
2006-07-13 10:25:00,31.44,31.55,31.4,31.55,34181.96571660412,15.3303,15.3839,15.3108,15.3839,34181.9657
2006-07-13 10:30:00,31.56,31.62,31.55,31.61,51729.38431889644,15.3888,15.4181,15.3839,15.4132,51729.3843
2006-07-13 10:35:00,31.61,31.65,31.57,31.64,62988.132670656254,15.4132,15.4327,15.3937,15.4278,62988.1327
2006-07-13 10:40:00,31.65,31.73,31.65,31.68,107617.40541637084,15.4327,15.4717,15.4327,15.4473,107617.4054
2006-07-13 10:45:00,31.71,31.71,31.51,31.55,35399.12770057815,15.462,15.462,15.3644,15.3839,35399.1277
2006-07-13 10:50:00,31.55,31.6,31.52,31.52,15721.67562633127,15.3839,15.4083,15.3693,15.3693,15721.6756
2006-07-13 10:55:00,31.53,31.58,31.51,31.56,16634.547114311797,15.3742,15.3986,15.3644,15.3888,16634.5471
2006-07-13 11:00:00,31.58,31.63,31.5,31.63,31646.211583324883,15.3986,15.423,15.3596,15.423,31646.2116
2006-07-13 11:05:00,31.65,31.66,31.59,31.59,22314.636372857287,15.4327,15.4376,15.4035,15.4035,22314.6364
2006-07-13 11:10:00,31.59,31.61,31.55,31.6,27690.435135409272,15.4035,15.4132,15.3839,15.4083,27690.4351
2006-07-13 11:15:00,31.6,31.65,31.6,31.62,20488.89339689624,15.4083,15.4327,15.4083,15.4181,20488.8934
2006-07-13 11:20:00,31.6,31.67,31.6,31.66,21604.6252155391,15.4083,15.4425,15.4083,15.4376,21604.6252
2006-07-13 11:25:00,31.65,31.67,31.62,31.67,24951.820671467696,15.4327,15.4425,15.4181,15.4425,24951.8207
2006-07-13 11:30:00,31.67,31.67,31.6,31.63,17243.128106298813,15.4425,15.4425,15.4083,15.423,17243.1281
2006-07-13 11:35:00,31.63,31.68,31.62,31.62,23836.08885282483,15.423,15.4473,15.4181,15.4181,23836.0889
2006-07-13 11:40:00,31.61,31.63,31.59,31.6,22923.217364844302,15.4132,15.423,15.4035,15.4083,22923.2174
2006-07-13 11:45:00,31.6,31.6,31.5,31.53,18561.720255604017,15.4083,15.4083,15.3596,15.3742,18561.7203
2006-07-13 11:50:00,31.54,31.68,31.54,31.66,26676.13348209757,15.3791,15.4473,15.3791,15.4376,26676.1335
2006-07-13 11:55:00,31.65,31.68,31.64,31.67,267471.3459782939,15.4327,15.4473,15.4278,15.4425,267471.346
2006-07-13 12:00:00,31.67,31.72,31.61,31.61,13895.93265037022,15.4425,15.4668,15.4132,15.4132,13895.9327
2006-07-13 12:05:00,31.61,31.71,31.6,31.69,35804.84836190283,15.4132,15.462,15.4083,15.4522,35804.8484
2006-07-13 12:10:00,31.68,31.73,31.67,31.71,13185.921493052034,15.4473,15.4717,15.4425,15.462,13185.9215
2006-07-13 12:15:00,31.7,31.75,31.69,31.73,68769.65209453291,15.4571,15.4815,15.4522,15.4717,68769.6521
2006-07-13 12:20:00,31.72,31.72,31.67,31.68,12577.340501065017,15.4668,15.4668,15.4425,15.4473,12577.3405
2006-07-13 12:25:00,31.69,31.69,31.67,31.68,10751.597525103964,15.4522,15.4522,15.4425,15.4473,10751.5975
2006-07-13 12:30:00,31.68,31.7,31.66,31.7,10548.737194441626,15.4473,15.4571,15.4376,15.4571,10548.7372
2006-07-13 12:35:00,31.7,31.7,31.68,31.68,3752.9161172532713,15.4571,15.4571,15.4473,15.4473,3752.9161
2006-07-13 12:40:00,31.68,31.75,31.68,31.73,28907.597119383303,15.4473,15.4815,15.4473,15.4717,28907.5971
2006-07-13 12:45:00,31.74,31.74,31.69,31.7,37529.16117253271,15.4766,15.4766,15.4522,15.4571,37529.1612
2006-07-13 12:50:00,31.68,31.72,31.66,31.71,36514.85951922102,15.4473,15.4668,15.4376,15.462,36514.8595
2006-07-13 12:55:00,31.71,31.73,31.7,31.72,11157.318186428643,15.462,15.4717,15.4571,15.4668,11157.3182
2006-07-13 13:00:00,31.74,31.76,31.71,31.71,16735.977279642964,15.4766,15.4863,15.462,15.462,16735.9773
2006-07-13 13:05:00,31.7,31.73,31.69,31.7,22720.357034181965,15.4571,15.4717,15.4522,15.4571,22720.357
2006-07-13 13:10:00,31.7,31.76,31.66,31.76,45237.85373770159,15.4571,15.4863,15.4376,15.4863,45237.8537
2006-07-13 13:15:00,31.76,31.76,31.72,31.74,21198.904554214423,15.4863,15.4863,15.4668,15.4766,21198.9046
2006-07-13 13:20:00,31.73,31.79,31.73,31.74,9230.145045136424,15.4717,15.501,15.4717,15.4766,9230.145
2006-07-13 13:25:00,31.73,31.75,31.7,31.75,18257.42975961051,15.4717,15.4815,15.4571,15.4815,18257.4298
2006-07-13 13:30:00,31.73,31.74,31.67,31.74,24546.10001014301,15.4717,15.4766,15.4425,15.4766,24546.1
2006-07-13 13:35:00,31.72,31.72,31.67,31.71,17141.697940967642,15.4668,15.4668,15.4425,15.462,17141.6979
2006-07-13 13:40:00,31.7,31.72,31.68,31.69,14098.79298103256,15.4571,15.4668,15.4473,15.4522,14098.793
2006-07-13 13:45:00,31.69,31.73,31.69,31.73,13794.502485039053,15.4522,15.4717,15.4522,15.4717,13794.5025
2006-07-13 13:50:00,31.71,31.74,31.7,31.7,23531.79835683132,15.462,15.4766,15.4571,15.4571,23531.7984
2006-07-13 13:55:00,31.7,31.7,31.64,31.68,34283.395881935285,15.4571,15.4571,15.4278,15.4473,34283.3959
2006-07-13 14:00:00,31.67,31.68,31.64,31.68,22821.78719951313,15.4425,15.4473,15.4278,15.4473,22821.7872
2006-07-13 14:05:00,31.68,31.71,31.67,31.69,18967.440916928696,15.4473,15.462,15.4425,15.4522,18967.4409
2006-07-13 14:10:00,31.69,31.69,31.65,31.68,23531.79835683132,15.4522,15.4522,15.4327,15.4473,23531.7984
2006-07-13 14:15:00,31.66,31.67,31.66,31.67,53047.97646820165,15.4376,15.4425,15.4376,15.4425,53047.9765
2006-07-13 14:20:00,31.66,31.67,31.58,31.6,36920.580180545694,15.4376,15.4425,15.3986,15.4083,36920.5802
2006-07-13 14:25:00,31.59,31.64,31.59,31.63,40267.77563647429,15.4035,15.4278,15.4035,15.423,40267.7756
2006-07-13 14:30:00,31.62,31.62,31.57,31.57,17648.84876762349,15.4181,15.4181,15.3937,15.3937,17648.8488
2006-07-13 14:35:00,31.57,31.57,31.55,31.56,28299.016127396288,15.3937,15.3937,15.3839,15.3888,28299.0161
2006-07-13 14:40:00,31.57,31.57,31.51,31.52,27690.435135409272,15.3937,15.3937,15.3644,15.3693,27690.4351
2006-07-13 14:45:00,31.5,31.53,31.46,31.51,54366.56861750685,15.3596,15.3742,15.3401,15.3644,54366.5686
2006-07-13 14:50:00,31.51,31.51,31.41,31.43,24546.10001014301,15.3644,15.3644,15.3157,15.3254,24546.1
2006-07-13 14:55:00,31.43,31.45,31.39,31.43,35297.69753524698,15.3254,15.3352,15.3059,15.3254,35297.6975
2006-07-13 15:00:00,31.44,31.45,31.34,31.39,30023.32893802617,15.3303,15.3352,15.2816,15.3059,30023.3289
2006-07-13 15:05:00,31.39,31.43,31.38,31.42,26980.423978091083,15.3059,15.3254,15.3011,15.3206,26980.424
2006-07-13 15:10:00,31.42,31.43,31.38,31.39,24748.960340805355,15.3206,15.3254,15.3011,15.3059,24748.9603
2006-07-13 15:15:00,31.4,31.4,31.33,31.33,18764.580586266355,15.3108,15.3108,15.2767,15.2767,18764.5806
2006-07-13 15:20:00,31.33,31.34,31.3,31.3,35094.83720458464,15.2767,15.2816,15.262,15.262,35094.8372
2006-07-13 15:25:00,31.3,31.32,31.3,31.32,43412.11076174054,15.262,15.2718,15.262,15.2718,43412.1108
2006-07-13 15:30:00,31.32,31.37,31.31,31.37,37732.02150319505,15.2718,15.2962,15.2669,15.2962,37732.0215
2006-07-13 15:35:00,31.35,31.37,31.3,31.3,33776.24505527944,15.2864,15.2962,15.262,15.262,33776.2451
2006-07-13 15:40:00,31.3,31.3,31.23,31.24,51830.81448422761,15.262,15.262,15.2279,15.2328,51830.8145
2006-07-13 15:45:00,31.24,31.24,31.2,31.21,55076.57977482503,15.2328,15.2328,15.2133,15.2182,55076.5798
2006-07-13 15:50:00,31.21,31.32,31.2,31.3,109240.28806166956,15.2182,15.2718,15.2133,15.262,109240.2881
2006-07-13 15:55:00,31.3,31.3,31.25,31.25,77594.07647834466,15.262,15.262,15.2377,15.2377,77594.0765
2006-07-14 09:30:00,31.87,32.0,31.73,31.76,184197.18024140372,15.54,15.6034,15.4717,15.4863,184197.1802
2006-07-14 09:35:00,31.77,31.77,31.68,31.68,51526.5239882341,15.4912,15.4912,15.4473,15.4473,51526.524
2006-07-14 09:40:00,31.68,31.69,31.6,31.61,68769.65209453291,15.4473,15.4522,15.4083,15.4132,68769.6521
2006-07-14 09:45:00,31.6,31.72,31.6,31.65,70595.39507049396,15.4083,15.4668,15.4083,15.4327,70595.3951
2006-07-14 09:50:00,31.64,31.67,31.54,31.55,49497.92068161071,15.4278,15.4425,15.3791,15.3839,49497.9207
2006-07-14 09:55:00,31.55,31.62,31.55,31.58,100111.57318186428,15.3839,15.4181,15.3839,15.3986,100111.5732
2006-07-14 10:00:00,31.6,31.63,31.57,31.57,40977.78679379248,15.4083,15.423,15.3937,15.3937,40977.7868
2006-07-14 10:05:00,31.59,31.59,31.53,31.53,68668.22192920174,15.4035,15.4035,15.3742,15.3742,68668.2219
2006-07-14 10:10:00,31.52,31.64,31.5,31.64,52743.685972208135,15.3693,15.4278,15.3596,15.4278,52743.686
2006-07-14 10:15:00,31.63,31.77,31.63,31.76,33674.81488994827,15.423,15.4912,15.423,15.4863,33674.8149
2006-07-14 10:20:00,31.75,31.77,31.71,31.73,29110.457450045644,15.4815,15.4912,15.462,15.4717,29110.4575
2006-07-14 10:25:00,31.72,31.72,31.59,31.6,44832.13307637692,15.4668,15.4668,15.4035,15.4083,44832.1331
2006-07-14 10:30:00,31.61,31.63,31.55,31.56,39152.04381783142,15.4132,15.423,15.3839,15.3888,39152.0438
2006-07-14 10:35:00,31.56,31.68,31.55,31.68,35601.98803124049,15.3888,15.4473,15.3839,15.4473,35601.988
2006-07-14 10:40:00,31.69,31.7,31.64,31.65,27386.14463941576,15.4522,15.4571,15.4278,15.4327,27386.1446
2006-07-14 10:45:00,31.65,31.67,31.64,31.67,34891.97687392231,15.4327,15.4425,15.4278,15.4425,34891.9769
2006-07-14 10:50:00,31.68,31.68,31.6,31.6,19576.02190891571,15.4473,15.4473,15.4083,15.4083,19576.0219
2006-07-14 10:55:00,31.58,31.58,31.53,31.54,21097.474388883253,15.3986,15.3986,15.3742,15.3791,21097.4744
2006-07-14 11:00:00,31.54,31.54,31.3,31.3,25357.54133279237,15.3791,15.3791,15.262,15.262,25357.5413
2006-07-14 11:05:00,31.3,31.35,31.28,31.35,56496.602089461405,15.262,15.2864,15.2523,15.2864,56496.6021
2006-07-14 11:10:00,31.35,31.36,31.25,31.25,31139.06075666904,15.2864,15.2913,15.2377,15.2377,31139.0608
2006-07-14 11:15:00,31.25,31.26,31.17,31.22,39456.33431382493,15.2377,15.2425,15.1987,15.223,39456.3343
2006-07-14 11:20:00,31.22,31.35,31.22,31.34,21908.91571153261,15.223,15.2864,15.223,15.2816,21908.9157
2006-07-14 11:25:00,31.35,31.37,31.29,31.3,13388.781823714373,15.2864,15.2962,15.2572,15.262,13388.7818
2006-07-14 11:30:00,31.29,31.32,31.19,31.21,44020.69175372756,15.2572,15.2718,15.2084,15.2182,44020.6918
2006-07-14 11:35:00,31.21,31.26,31.19,31.26,26473.27315143524,15.2182,15.2425,15.2084,15.2425,26473.2732
2006-07-14 11:40:00,31.26,31.35,31.25,31.34,19474.59174358454,15.2425,15.2864,15.2377,15.2816,19474.5917
2006-07-14 11:45:00,31.35,31.35,31.32,31.33,18358.85992494168,15.2864,15.2864,15.2718,15.2767,18358.8599
2006-07-14 11:50:00,31.34,31.37,31.33,31.37,14301.653311694898,15.2816,15.2962,15.2767,15.2962,14301.6533
2006-07-14 11:55:00,31.39,31.49,31.38,31.49,17445.988436961154,15.3059,15.3547,15.3011,15.3547,17445.9884
2006-07-14 12:00:00,31.49,31.52,31.47,31.48,19677.45207424688,15.3547,15.3693,15.3449,15.3498,19677.4521
2006-07-14 12:05:00,31.47,31.47,31.43,31.46,16330.256618318288,15.3449,15.3449,15.3254,15.3401,16330.2566
2006-07-14 12:10:00,31.46,31.46,31.41,31.42,8621.564053149406,15.3401,15.3401,15.3157,15.3206,8621.5641
2006-07-14 12:15:00,31.42,31.43,31.4,31.42,14910.234303681917,15.3206,15.3254,15.3108,15.3206,14910.2343
2006-07-14 12:20:00,31.43,31.43,31.39,31.41,9230.145045136424,15.3254,15.3254,15.3059,15.3157,9230.145
2006-07-14 12:25:00,31.41,31.44,31.37,31.4,10143.016533116948,15.3157,15.3303,15.2962,15.3108,10143.0165
2006-07-14 12:30:00,31.4,31.42,31.4,31.41,12678.770666396187,15.3108,15.3206,15.3108,15.3157,12678.7707
2006-07-14 12:35:00,31.42,31.47,31.42,31.47,8520.133887818238,15.3206,15.3449,15.3206,15.3449,8520.1339
2006-07-14 12:40:00,31.47,31.58,31.46,31.58,22923.217364844302,15.3449,15.3986,15.3401,15.3986,22923.2174
2006-07-14 12:45:00,31.6,31.65,31.6,31.63,13997.36281570139,15.4083,15.4327,15.4083,15.423,13997.3628
2006-07-14 12:50:00,31.63,31.63,31.59,31.61,11765.89917841566,15.423,15.423,15.4035,15.4132,11765.8992
2006-07-14 12:55:00,31.61,31.61,31.55,31.56,15924.53595699361,15.4132,15.4132,15.3839,15.3888,15924.536
2006-07-14 13:00:00,31.56,31.57,31.52,31.52,17750.27893295466,15.3888,15.3937,15.3693,15.3693,17750.2789
2006-07-14 13:05:00,31.52,31.53,31.4,31.4,19880.31240490922,15.3693,15.3742,15.3108,15.3108,19880.3124
2006-07-14 13:10:00,31.41,31.48,31.41,31.46,19068.871082259862,15.3157,15.3498,15.3157,15.3401,19068.8711
2006-07-14 13:15:00,31.46,31.56,31.46,31.56,26980.423978091083,15.3401,15.3888,15.3401,15.3888,26980.424
2006-07-14 13:20:00,31.56,31.67,31.55,31.67,15721.67562633127,15.3888,15.4425,15.3839,15.4425,15721.6756
2006-07-14 13:25:00,31.7,31.73,31.66,31.66,22720.357034181965,15.4571,15.4717,15.4376,15.4376,22720.357
2006-07-14 13:30:00,31.66,31.67,31.63,31.64,18663.150420935188,15.4376,15.4425,15.423,15.4278,18663.1504
2006-07-14 13:35:00,31.65,31.72,31.63,31.72,21401.764884876764,15.4327,15.4668,15.423,15.4668,21401.7649
2006-07-14 13:40:00,31.71,31.72,31.61,31.62,20590.323562227408,15.462,15.4668,15.4132,15.4181,20590.3236
2006-07-14 13:45:00,31.63,31.66,31.61,31.66,18866.010751597525,15.423,15.4376,15.4132,15.4376,18866.0108
2006-07-14 13:50:00,31.66,31.69,31.65,31.69,13997.36281570139,15.4376,15.4522,15.4327,15.4522,13997.3628
2006-07-14 13:55:00,31.7,31.74,31.66,31.66,12881.630997058524,15.4571,15.4766,15.4376,15.4376,12881.631
2006-07-14 14:00:00,31.65,31.65,31.59,31.6,32964.803732630084,15.4327,15.4327,15.4035,15.4083,32964.8037
2006-07-14 14:05:00,31.61,31.62,31.6,31.62,19576.02190891571,15.4132,15.4181,15.4083,15.4181,19576.0219
2006-07-14 14:10:00,31.61,31.64,31.6,31.61,17648.84876762349,15.4132,15.4278,15.4083,15.4132,17648.8488
2006-07-14 14:15:00,31.62,31.68,31.6,31.65,17750.27893295466,15.4181,15.4473,15.4083,15.4327,17750.2789
2006-07-14 14:20:00,31.65,31.65,31.6,31.6,15518.815295668932,15.4327,15.4327,15.4083,15.4083,15518.8153
2006-07-14 14:25:00,31.6,31.6,31.54,31.54,18155.99959427934,15.4083,15.4083,15.3791,15.3791,18155.9996
2006-07-14 14:30:00,31.54,31.61,31.53,31.6,22314.636372857287,15.3791,15.4132,15.3742,15.4083,22314.6364
2006-07-14 14:35:00,31.61,31.61,31.57,31.58,13287.351658383202,15.4132,15.4132,15.3937,15.3986,13287.3517
2006-07-14 14:40:00,31.58,31.58,31.52,31.54,33877.67522061061,15.3986,15.3986,15.3693,15.3791,33877.6752
2006-07-14 14:45:00,31.54,31.61,31.54,31.61,27791.86530074044,15.3791,15.4132,15.3791,15.4132,27791.8653
2006-07-14 14:50:00,31.62,31.66,31.59,31.65,18155.99959427934,15.4181,15.4376,15.4035,15.4327,18155.9996
2006-07-14 14:55:00,31.66,31.66,31.63,31.65,22010.34587686378,15.4376,15.4376,15.423,15.4327,22010.3459
2006-07-14 15:00:00,31.65,31.74,31.65,31.73,35804.84836190283,15.4327,15.4766,15.4327,15.4717,35804.8484
2006-07-14 15:05:00,31.73,31.77,31.72,31.74,26270.412820772897,15.4717,15.4912,15.4668,15.4766,26270.4128
2006-07-14 15:10:00,31.74,31.74,31.69,31.71,17243.128106298813,15.4766,15.4766,15.4522,15.462,17243.1281
2006-07-14 15:15:00,31.7,31.72,31.69,31.72,22314.636372857287,15.4571,15.4668,15.4522,15.4668,22314.6364
2006-07-14 15:20:00,31.7,31.77,31.7,31.76,38847.75332183792,15.4571,15.4912,15.4571,15.4863,38847.7533
2006-07-14 15:25:00,31.76,31.76,31.7,31.73,38239.172329850895,15.4863,15.4863,15.4571,15.4717,38239.1723
2006-07-14 15:30:00,31.73,31.75,31.72,31.73,26878.99381275992,15.4717,15.4815,15.4668,15.4717,26878.9938
2006-07-14 15:35:00,31.72,31.78,31.7,31.78,51120.80332690942,15.4668,15.4961,15.4571,15.4961,51120.8033
2006-07-14 15:40:00,31.78,31.82,31.78,31.82,31849.07191398722,15.4961,15.5156,15.4961,15.5156,31849.0719
2006-07-14 15:45:00,31.82,31.91,31.81,31.91,36413.42935388985,15.5156,15.5595,15.5107,15.5595,36413.4294
2006-07-14 15:50:00,31.91,31.92,31.84,31.84,61060.95952936403,15.5595,15.5644,15.5254,15.5254,61060.9595
2006-07-14 15:55:00,31.83,31.94,31.83,31.92,158433.91824728675,15.5205,15.5741,15.5205,15.5644,158433.9182
2006-07-17 09:30:00,31.99,31.99,31.85,31.97,62379.55167866924,15.5985,15.5985,15.5302,15.5887,62379.5517
2006-07-17 09:35:00,31.95,32.34,31.95,32.32,23734.658687493666,15.579,15.7692,15.579,15.7594,23734.6587
2006-07-17 09:40:00,32.32,32.33,32.25,32.28,30936.200426006693,15.7594,15.7643,15.7253,15.7399,30936.2004
2006-07-17 09:45:00,32.26,32.4,32.04,32.4,19068.871082259862,15.7301,15.7984,15.6229,15.7984,19068.8711
2006-07-17 09:50:00,32.4,32.51,32.38,32.5,25053.250836798863,15.7984,15.8521,15.7887,15.8472,25053.2508
2006-07-17 09:55:00,32.5,32.5,32.34,32.34,35196.26736991581,15.8472,15.8472,15.7692,15.7692,35196.2674
2006-07-17 10:00:00,32.34,32.34,32.29,32.32,41789.22811644183,15.7692,15.7692,15.7448,15.7594,41789.2281
2006-07-17 10:05:00,32.31,32.32,32.29,32.29,62278.12151333807,15.7545,15.7594,15.7448,15.7448,62278.1215
2006-07-17 10:10:00,32.29,32.3,32.25,32.26,28806.166954052136,15.7448,15.7497,15.7253,15.7301,28806.167
2006-07-17 10:15:00,32.25,32.27,32.21,32.24,12780.200831727356,15.7253,15.735,15.7058,15.7204,12780.2008
2006-07-17 10:20:00,32.23,32.24,32.22,32.24,11055.888021097477,15.7155,15.7204,15.7106,15.7204,11055.888
2006-07-17 10:25:00,32.22,32.27,32.14,32.24,30226.189268688508,15.7106,15.735,15.6716,15.7204,30226.1893
2006-07-17 10:30:00,32.21,32.22,32.17,32.22,23633.22852216249,15.7058,15.7106,15.6863,15.7106,23633.2285
2006-07-17 10:35:00,32.21,32.21,32.13,32.13,15924.53595699361,15.7058,15.7058,15.6668,15.6668,15924.536
2006-07-17 10:40:00,32.12,32.13,32.1,32.11,13997.36281570139,15.6619,15.6668,15.6521,15.657,13997.3628
2006-07-17 10:45:00,32.1,32.12,32.1,32.11,41890.658281773,15.6521,15.6619,15.6521,15.657,41890.6583
2006-07-17 10:50:00,32.12,32.12,32.11,32.12,17648.84876762349,15.6619,15.6619,15.657,15.6619,17648.8488
2006-07-17 10:55:00,32.12,32.3,32.11,32.3,41484.93762044832,15.6619,15.7497,15.657,15.7497,41484.9376
2006-07-17 11:00:00,32.3,32.3,32.27,32.3,25357.54133279237,15.7497,15.7497,15.735,15.7497,25357.5413
2006-07-17 11:05:00,32.28,32.3,32.28,32.28,21300.3347195456,15.7399,15.7497,15.7399,15.7399,21300.3347
2006-07-17 11:10:00,32.29,32.3,32.28,32.3,39659.19464448728,15.7448,15.7497,15.7399,15.7497,39659.1946
2006-07-17 11:15:00,32.29,32.3,32.27,32.27,88548.53433411097,15.7448,15.7497,15.735,15.735,88548.5343
2006-07-17 11:20:00,32.27,32.28,32.23,32.23,20894.614058220915,15.735,15.7399,15.7155,15.7155,20894.6141
2006-07-17 11:25:00,32.22,32.22,32.2,32.2,4868.647935896135,15.7106,15.7106,15.7009,15.7009,4868.6479
2006-07-17 11:30:00,32.21,32.29,32.2,32.28,16330.256618318288,15.7058,15.7448,15.7009,15.7399,16330.2566
2006-07-17 11:35:00,32.27,32.3,32.27,32.3,21198.904554214423,15.735,15.7497,15.735,15.7497,21198.9046
2006-07-17 11:40:00,32.31,32.35,32.29,32.35,26777.563647428746,15.7545,15.774,15.7448,15.774,26777.5636
2006-07-17 11:45:00,32.35,32.37,32.33,32.36,20996.04422355209,15.774,15.7838,15.7643,15.7789,20996.0442
2006-07-17 11:50:00,32.36,32.39,32.34,32.35,15924.53595699361,15.7789,15.7935,15.7692,15.774,15924.536
2006-07-17 11:55:00,32.34,32.35,32.29,32.29,8114.413226493559,15.7692,15.774,15.7448,15.7448,8114.4132
2006-07-17 12:00:00,32.3,32.33,32.29,32.29,11968.759509078,15.7497,15.7643,15.7448,15.7448,11968.7595
2006-07-17 12:05:00,32.29,32.3,32.25,32.26,9635.865706461102,15.7448,15.7497,15.7253,15.7301,9635.8657
2006-07-17 12:10:00,32.27,32.27,32.2,32.21,11867.329343746833,15.735,15.735,15.7009,15.7058,11867.3293
2006-07-17 12:15:00,32.2,32.27,32.2,32.27,11258.748351759814,15.7009,15.735,15.7009,15.735,11258.7484
2006-07-17 12:20:00,32.27,32.29,32.23,32.23,18155.99959427934,15.735,15.7448,15.7155,15.7155,18155.9996
2006-07-17 12:25:00,32.22,32.27,32.22,32.25,8925.854549142916,15.7106,15.735,15.7106,15.7253,8925.8545
2006-07-17 12:30:00,32.26,32.31,32.26,32.29,11664.469013084492,15.7301,15.7545,15.7301,15.7448,11664.469
2006-07-17 12:35:00,32.29,32.29,32.25,32.28,25560.40166345471,15.7448,15.7448,15.7253,15.7399,25560.4017
2006-07-17 12:40:00,32.28,32.29,32.26,32.26,9940.15620245461,15.7399,15.7448,15.7301,15.7301,9940.1562
2006-07-17 12:45:00,32.25,32.26,32.22,32.22,10041.58636778578,15.7253,15.7301,15.7106,15.7106,10041.5864
2006-07-17 12:50:00,32.22,32.24,32.22,32.22,6288.670250532508,15.7106,15.7204,15.7106,15.7106,6288.6703
2006-07-17 12:55:00,32.22,32.23,32.19,32.23,13084.491327720863,15.7106,15.7155,15.696,15.7155,13084.4913
2006-07-17 13:00:00,32.22,32.26,32.2,32.22,65726.74713459783,15.7106,15.7301,15.7009,15.7106,65726.7471
2006-07-17 13:05:00,32.21,32.33,32.21,32.29,55685.16076681205,15.7058,15.7643,15.7058,15.7448,55685.1608
2006-07-17 13:10:00,32.28,32.31,32.28,32.29,77796.936809007,15.7399,15.7545,15.7399,15.7448,77796.9368
2006-07-17 13:15:00,32.29,32.3,32.28,32.29,59945.22771072117,15.7448,15.7497,15.7399,15.7448,59945.2277
2006-07-17 13:20:00,32.29,32.33,32.28,32.31,32761.943401967743,15.7448,15.7643,15.7399,15.7545,32761.9434
2006-07-17 13:25:00,32.31,32.36,32.3,32.34,19068.871082259862,15.7545,15.7789,15.7497,15.7692,19068.8711
2006-07-17 13:30:00,32.35,32.35,32.32,32.33,17445.988436961154,15.774,15.774,15.7594,15.7643,17445.9884
2006-07-17 13:35:00,32.32,32.34,32.32,32.33,16837.407444974135,15.7594,15.7692,15.7594,15.7643,16837.4074
2006-07-17 13:40:00,32.33,32.33,32.32,32.32,11664.469013084492,15.7643,15.7643,15.7594,15.7594,11664.469
2006-07-17 13:45:00,32.31,32.32,32.29,32.29,13185.921493052034,15.7545,15.7594,15.7448,15.7448,13185.9215
2006-07-17 13:50:00,32.29,32.3,32.26,32.26,9534.435541129931,15.7448,15.7497,15.7301,15.7301,9534.4355
2006-07-17 13:55:00,32.26,32.28,32.2,32.2,22213.20620752612,15.7301,15.7399,15.7009,15.7009,22213.2062
2006-07-17 14:00:00,32.2,32.21,32.13,32.14,25560.40166345471,15.7009,15.7058,15.6668,15.6716,25560.4017
2006-07-17 14:05:00,32.13,32.14,32.06,32.06,23836.08885282483,15.6668,15.6716,15.6326,15.6326,23836.0889
2006-07-17 14:10:00,32.06,32.06,32.01,32.01,19576.02190891571,15.6326,15.6326,15.6082,15.6082,19576.0219
2006-07-17 14:15:00,32.0,32.02,31.99,32.02,28096.15579673395,15.6034,15.6131,15.5985,15.6131,28096.1558
2006-07-17 14:20:00,32.02,32.02,32.01,32.01,29110.457450045644,15.6131,15.6131,15.6082,15.6082,29110.4575
2006-07-17 14:25:00,32.01,32.02,31.99,32.0,17851.70909828583,15.6082,15.6131,15.5985,15.6034,17851.7091
2006-07-17 14:30:00,32.0,32.05,31.99,32.03,32660.513236636576,15.6034,15.6278,15.5985,15.618,32660.5132
2006-07-17 14:35:00,32.03,32.05,32.0,32.0,14200.223146363727,15.618,15.6278,15.6034,15.6034,14200.2231
2006-07-17 14:40:00,32.0,32.01,31.99,31.99,12475.910335733848,15.6034,15.6082,15.5985,15.5985,12475.9103
2006-07-17 14:45:00,31.99,32.0,31.98,31.98,13185.921493052034,15.5985,15.6034,15.5936,15.5936,13185.9215
2006-07-17 14:50:00,31.98,31.99,31.96,31.97,15214.524799675424,15.5936,15.5985,15.5839,15.5887,15214.5248
2006-07-17 14:55:00,31.96,31.97,31.96,31.97,14504.513642357237,15.5839,15.5887,15.5839,15.5887,14504.5136
2006-07-17 15:00:00,31.97,31.97,31.93,31.95,23633.22852216249,15.5887,15.5887,15.5692,15.579,23633.2285
2006-07-17 15:05:00,31.94,31.95,31.88,31.88,19271.731412922203,15.5741,15.579,15.5449,15.5449,19271.7314
2006-07-17 15:10:00,31.89,31.91,31.88,31.91,19880.31240490922,15.5497,15.5595,15.5449,15.5595,19880.3124
2006-07-17 15:15:00,31.9,31.91,31.9,31.91,14200.223146363727,15.5546,15.5595,15.5546,15.5595,14200.2231
2006-07-17 15:20:00,31.92,31.95,31.92,31.92,32964.803732630084,15.5644,15.579,15.5644,15.5644,32964.8037
2006-07-17 15:25:00,31.92,31.93,31.91,31.92,20083.17273557156,15.5644,15.5692,15.5595,15.5644,20083.1727
2006-07-17 15:30:00,31.92,31.95,31.91,31.94,29110.457450045644,15.5644,15.579,15.5595,15.5741,29110.4575
2006-07-17 15:35:00,31.93,31.99,31.93,31.99,17141.697940967642,15.5692,15.5985,15.5692,15.5985,17141.6979
2006-07-17 15:40:00,31.99,32.08,31.98,32.08,31544.781417993712,15.5985,15.6424,15.5936,15.6424,31544.7814
2006-07-17 15:45:00,32.07,32.1,32.07,32.07,45643.57439902627,15.6375,15.6521,15.6375,15.6375,45643.5744
2006-07-17 15:50:00,32.07,32.07,32.01,32.02,42093.518612435335,15.6375,15.6375,15.6082,15.6131,42093.5186
2006-07-17 15:55:00,32.02,32.02,31.98,31.99,77594.07647834466,15.6131,15.6131,15.5936,15.5985,77594.0765
2006-07-18 09:30:00,32.07,32.19,32.05,32.14,37326.300841870376,15.6375,15.696,15.6278,15.6716,37326.3008
2006-07-18 09:35:00,32.18,32.39,32.16,32.39,39760.62480981844,15.6911,15.7935,15.6814,15.7935,39760.6248
2006-07-18 09:40:00,32.39,32.39,32.27,32.28,20996.04422355209,15.7935,15.7935,15.735,15.7399,20996.0442
2006-07-18 09:45:00,32.28,32.32,32.25,32.28,11867.329343746833,15.7399,15.7594,15.7253,15.7399,11867.3293
2006-07-18 09:50:00,32.28,32.3,32.23,32.24,20996.04422355209,15.7399,15.7497,15.7155,15.7204,20996.0442
2006-07-18 09:55:00,32.24,32.28,32.21,32.21,32863.37356729891,15.7204,15.7399,15.7058,15.7058,32863.3736
2006-07-18 10:00:00,32.22,32.22,32.05,32.05,8621.564053149406,15.7106,15.7106,15.6278,15.6278,8621.5641
2006-07-18 10:05:00,32.07,32.07,31.92,31.94,16431.686783649457,15.6375,15.6375,15.5644,15.5741,16431.6868
2006-07-18 10:10:00,31.93,31.94,31.91,31.93,21908.91571153261,15.5692,15.5741,15.5595,15.5692,21908.9157
2006-07-18 10:15:00,31.93,31.98,31.92,31.94,26473.27315143524,15.5692,15.5936,15.5644,15.5741,26473.2732
2006-07-18 10:20:00,31.95,32.01,31.94,32.01,18460.290090272847,15.579,15.6082,15.5741,15.6082,18460.2901
2006-07-18 10:25:00,32.01,32.03,32.01,32.03,23937.519018156,15.6082,15.618,15.6082,15.618,23937.519
2006-07-18 10:30:00,32.03,32.06,32.0,32.03,27589.004970078106,15.618,15.6326,15.6034,15.618,27589.005
2006-07-18 10:35:00,32.01,32.03,31.97,32.0,67755.35044122122,15.6082,15.618,15.5887,15.6034,67755.3504
2006-07-18 10:40:00,32.01,32.09,31.99,32.09,16025.96612232478,15.6082,15.6473,15.5985,15.6473,16025.9661
2006-07-18 10:45:00,32.1,32.26,32.1,32.25,15214.524799675424,15.6521,15.7301,15.6521,15.7253,15214.5248
2006-07-18 10:50:00,32.25,32.3,32.25,32.3,13287.351658383202,15.7253,15.7497,15.7253,15.7497,13287.3517
2006-07-18 10:55:00,32.3,32.3,32.18,32.18,17648.84876762349,15.7497,15.7497,15.6911,15.6911,17648.8488
2006-07-18 11:00:00,32.18,32.19,32.15,32.16,13693.07231970788,15.6911,15.696,15.6765,15.6814,13693.0723
2006-07-18 11:05:00,32.15,32.22,32.14,32.2,12070.18967440917,15.6765,15.7106,15.6716,15.7009,12070.1897
2006-07-18 11:10:00,32.19,32.19,32.07,32.08,10751.597525103964,15.696,15.696,15.6375,15.6424,10751.5975
2006-07-18 11:15:00,32.08,32.09,32.06,32.06,13591.642154376712,15.6424,15.6473,15.6326,15.6326,13591.6422
2006-07-18 11:20:00,32.04,32.06,32.02,32.04,24748.960340805355,15.6229,15.6326,15.6131,15.6229,24748.9603
2006-07-18 11:25:00,32.05,32.1,32.05,32.1,15924.53595699361,15.6278,15.6521,15.6278,15.6521,15924.536
2006-07-18 11:30:00,32.09,32.13,32.07,32.07,16634.547114311797,15.6473,15.6668,15.6375,15.6375,16634.5471
2006-07-18 11:35:00,32.08,32.08,32.05,32.07,5375.798762551983,15.6424,15.6424,15.6278,15.6375,5375.7988
2006-07-18 11:40:00,32.05,32.06,32.02,32.06,12881.630997058524,15.6278,15.6326,15.6131,15.6326,12881.631
2006-07-18 11:45:00,32.04,32.06,32.02,32.04,7201.541738513034,15.6229,15.6326,15.6131,15.6229,7201.5417
2006-07-18 11:50:00,32.04,32.05,32.02,32.02,5071.508266558474,15.6229,15.6278,15.6131,15.6131,5071.5083
2006-07-18 11:55:00,32.02,32.02,31.99,31.99,10041.58636778578,15.6131,15.6131,15.5985,15.5985,10041.5864
2006-07-18 12:00:00,32.0,32.0,31.97,31.99,11157.318186428643,15.6034,15.6034,15.5887,15.5985,11157.3182
2006-07-18 12:05:00,31.97,31.97,31.89,31.89,10041.58636778578,15.5887,15.5887,15.5497,15.5497,10041.5864
2006-07-18 12:10:00,31.89,31.9,31.88,31.88,11157.318186428643,15.5497,15.5546,15.5449,15.5449,11157.3182
2006-07-18 12:15:00,31.9,31.93,31.89,31.93,6795.821077188356,15.5546,15.5692,15.5497,15.5692,6795.8211
2006-07-18 12:20:00,31.93,31.93,31.9,31.91,2028.6033066233897,15.5692,15.5692,15.5546,15.5595,2028.6033
2006-07-18 12:25:00,31.91,31.94,31.89,31.94,5578.659093214322,15.5595,15.5741,15.5497,15.5741,5578.6591
2006-07-18 12:30:00,31.94,31.94,31.91,31.92,5984.379754539,15.5741,15.5741,15.5595,15.5644,5984.3798
2006-07-18 12:35:00,31.93,31.96,31.93,31.96,3144.335125266254,15.5692,15.5839,15.5692,15.5839,3144.3351
2006-07-18 12:40:00,31.95,32.07,31.95,32.06,19373.161578253374,15.579,15.6375,15.579,15.6326,19373.1616
2006-07-18 12:45:00,32.07,32.08,31.98,31.98,12678.770666396187,15.6375,15.6424,15.5936,15.5936,12678.7707
2006-07-18 12:50:00,31.98,31.98,31.93,31.93,1825.742975961051,15.5936,15.5936,15.5692,15.5692,1825.743
2006-07-18 12:55:00,31.9,31.9,31.82,31.82,8824.424383811745,15.5546,15.5546,15.5156,15.5156,8824.4244
2006-07-18 13:00:00,31.82,31.82,31.75,31.76,4564.357439902627,15.5156,15.5156,15.4815,15.4863,4564.3574
2006-07-18 13:05:00,31.75,31.76,31.73,31.75,7810.122730500051,15.4815,15.4863,15.4717,15.4815,7810.1227
2006-07-18 13:10:00,31.75,31.81,31.75,31.81,7505.832234506543,15.4815,15.5107,15.4815,15.5107,7505.8322
2006-07-18 13:15:00,31.81,31.81,31.73,31.73,10041.58636778578,15.5107,15.5107,15.4717,15.4717,10041.5864
2006-07-18 13:20:00,31.7,31.7,31.65,31.66,9230.145045136424,15.4571,15.4571,15.4327,15.4376,9230.145
2006-07-18 13:25:00,31.66,31.71,31.66,31.71,6491.530581194847,15.4376,15.462,15.4376,15.462,6491.5306
2006-07-18 13:30:00,31.72,31.72,31.65,31.65,7505.832234506543,15.4668,15.4668,15.4327,15.4327,7505.8322
2006-07-18 13:35:00,31.65,31.72,31.65,31.68,18460.290090272847,15.4327,15.4668,15.4327,15.4473,18460.2901
2006-07-18 13:40:00,31.7,31.7,31.59,31.59,7607.262399837712,15.4571,15.4571,15.4035,15.4035,7607.2624
2006-07-18 13:45:00,31.6,31.6,31.5,31.5,21908.91571153261,15.4083,15.4083,15.3596,15.3596,21908.9157
2006-07-18 13:50:00,31.52,31.62,31.52,31.61,11461.608682422151,15.3693,15.4181,15.3693,15.4132,11461.6087
2006-07-18 13:55:00,31.61,31.63,31.54,31.54,16127.396287655947,15.4132,15.423,15.3791,15.3791,16127.3963
2006-07-18 14:00:00,31.56,31.66,31.56,31.66,9534.435541129931,15.3888,15.4376,15.3888,15.4376,9534.4355
2006-07-18 14:05:00,31.63,31.68,31.62,31.63,12273.050005071507,15.423,15.4473,15.4181,15.423,12273.05
2006-07-18 14:10:00,31.63,31.65,31.59,31.6,17750.27893295466,15.423,15.4327,15.4035,15.4083,17750.2789
2006-07-18 14:15:00,31.58,31.72,31.58,31.7,13490.21198904554,15.3986,15.4668,15.3986,15.4571,13490.212
2006-07-18 14:20:00,31.71,31.77,31.65,31.68,19677.45207424688,15.462,15.4912,15.4327,15.4473,19677.4521
2006-07-18 14:25:00,31.67,31.88,31.67,31.84,27893.29546607161,15.4425,15.5449,15.4425,15.5254,27893.2955
2006-07-18 14:30:00,31.83,31.85,31.77,31.83,13287.351658383202,15.5205,15.5302,15.4912,15.5205,13287.3517
2006-07-18 14:35:00,31.84,31.99,31.84,31.99,16735.977279642964,15.5254,15.5985,15.5254,15.5985,16735.9773
2006-07-18 14:40:00,31.99,32.03,31.95,31.96,19068.871082259862,15.5985,15.618,15.579,15.5839,19068.8711
2006-07-18 14:45:00,31.94,31.94,31.86,31.94,19576.02190891571,15.5741,15.5741,15.5351,15.5741,19576.0219
2006-07-18 14:50:00,31.94,31.94,31.9,31.93,12374.480170402678,15.5741,15.5741,15.5546,15.5692,12374.4802
2006-07-18 14:55:00,31.91,31.92,31.87,31.91,12273.050005071507,15.5595,15.5644,15.54,15.5595,12273.05
2006-07-18 15:00:00,31.93,31.94,31.88,31.88,15011.664469013083,15.5692,15.5741,15.5449,15.5449,15011.6645
2006-07-18 15:05:00,31.86,31.87,31.81,31.81,12171.61983974034,15.5351,15.54,15.5107,15.5107,12171.6198
2006-07-18 15:10:00,31.81,31.81,31.72,31.73,15721.67562633127,15.5107,15.5107,15.4668,15.4717,15721.6756
2006-07-18 15:15:00,31.73,31.85,31.72,31.85,17344.558271629983,15.4717,15.5302,15.4668,15.5302,17344.5583
2006-07-18 15:20:00,31.85,31.85,31.76,31.77,19778.88223957805,15.5302,15.5302,15.4863,15.4912,19778.8822
2006-07-18 15:25:00,31.77,31.79,31.73,31.79,14098.79298103256,15.4912,15.501,15.4717,15.501,14098.793
2006-07-18 15:30:00,31.78,31.89,31.78,31.88,20387.463231565067,15.4961,15.5497,15.4961,15.5449,20387.4632
2006-07-18 15:35:00,31.87,31.87,31.84,31.86,18155.99959427934,15.54,15.54,15.5254,15.5351,18155.9996
2006-07-18 15:40:00,31.85,31.96,31.85,31.96,44426.41241505224,15.5302,15.5839,15.5302,15.5839,44426.4124
2006-07-18 15:45:00,31.97,32.11,31.97,32.09,58220.91490009129,15.5887,15.657,15.5887,15.6473,58220.9149
2006-07-18 15:50:00,32.09,32.1,31.98,31.98,64103.86448929912,15.6473,15.6521,15.5936,15.5936,64103.8645
2006-07-18 15:55:00,31.98,32.0,31.94,32.0,73942.59052642256,15.5936,15.6034,15.5741,15.6034,73942.5905
2006-07-19 09:30:00,32.14,32.24,32.14,32.22,62785.27233999391,15.6716,15.7204,15.6716,15.7106,62785.2723
2006-07-19 09:35:00,32.25,32.25,32.21,32.22,122933.36038137742,15.7253,15.7253,15.7058,15.7106,122933.3604
2006-07-19 09:40:00,32.22,32.26,32.22,32.26,61872.40085201339,15.7106,15.7301,15.7106,15.7301,61872.4009
2006-07-19 09:45:00,32.26,32.33,32.23,32.29,91490.00912871488,15.7301,15.7643,15.7155,15.7448,91490.0091
2006-07-19 09:50:00,32.29,32.33,32.28,32.33,51019.37316157825,15.7448,15.7643,15.7399,15.7643,51019.3732
2006-07-19 09:55:00,32.33,32.33,32.28,32.33,35804.84836190283,15.7643,15.7643,15.7399,15.7643,35804.8484
2006-07-19 10:00:00,32.33,32.46,32.31,32.43,68262.50126787707,15.7643,15.8277,15.7545,15.813,68262.5013
2006-07-19 10:05:00,32.44,32.68,32.44,32.65,72725.42854244853,15.8179,15.9349,15.8179,15.9203,72725.4285
2006-07-19 10:10:00,32.66,32.71,32.65,32.66,55076.57977482503,15.9252,15.9496,15.9203,15.9252,55076.5798
2006-07-19 10:15:00,32.67,32.68,32.61,32.65,35906.278527234,15.9301,15.9349,15.9008,15.9203,35906.2785
2006-07-19 10:20:00,32.65,32.67,32.52,32.52,49092.20002028604,15.9203,15.9301,15.8569,15.8569,49092.2
2006-07-19 10:25:00,32.51,32.6,32.46,32.58,114413.22649355918,15.8521,15.8959,15.8277,15.8862,114413.2265
2006-07-19 10:30:00,32.58,32.61,32.53,32.53,30530.47976468201,15.8862,15.9008,15.8618,15.8618,30530.4798
2006-07-19 10:35:00,32.55,32.71,32.53,32.69,29414.74794603915,15.8716,15.9496,15.8618,15.9398,29414.7479
2006-07-19 10:40:00,32.69,32.81,32.68,32.81,59843.79754539,15.9398,15.9983,15.9349,15.9983,59843.7975
2006-07-19 10:45:00,32.85,32.89,32.79,32.86,35196.26736991581,16.0178,16.0373,15.9886,16.0227,35196.2674
2006-07-19 10:50:00,32.83,32.87,32.8,32.81,27487.57480474693,16.0081,16.0276,15.9935,15.9983,27487.5748
2006-07-19 10:55:00,32.81,32.86,32.78,32.79,28197.58596206512,15.9983,16.0227,15.9837,15.9886,28197.586
2006-07-19 11:00:00,32.79,32.79,32.73,32.78,26473.27315143524,15.9886,15.9886,15.9593,15.9837,26473.2732
2006-07-19 11:05:00,32.79,32.79,32.69,32.69,18764.580586266355,15.9886,15.9886,15.9398,15.9398,18764.5806
2006-07-19 11:10:00,32.7,32.72,32.68,32.72,11867.329343746833,15.9447,15.9544,15.9349,15.9544,11867.3293
2006-07-19 11:15:00,32.74,32.83,32.74,32.83,22821.78719951313,15.9642,16.0081,15.9642,16.0081,22821.7872
2006-07-19 11:20:00,32.83,32.84,32.82,32.82,15518.815295668932,16.0081,16.013,16.0032,16.0032,15518.8153
2006-07-19 11:25:00,32.82,32.82,32.76,32.78,9230.145045136424,16.0032,16.0032,15.974,15.9837,9230.145
2006-07-19 11:30:00,32.78,32.85,32.76,32.83,25458.97149812354,15.9837,16.0178,15.974,16.0081,25458.9715
2006-07-19 11:35:00,32.83,32.85,32.81,32.82,32153.362409980728,16.0081,16.0178,15.9983,16.0032,32153.3624
2006-07-19 11:40:00,32.83,32.88,32.83,32.88,16837.407444974135,16.0081,16.0325,16.0081,16.0325,16837.4074
2006-07-19 11:45:00,32.87,32.92,32.87,32.89,24748.960340805355,16.0276,16.052,16.0276,16.0373,24748.9603
2006-07-19 11:50:00,32.9,32.99,32.9,32.98,30226.189268688508,16.0422,16.0861,16.0422,16.0812,30226.1893
2006-07-19 11:55:00,32.98,33.01,32.96,32.97,59032.35622274064,16.0812,16.0959,16.0715,16.0763,59032.3562
2006-07-19 12:00:00,32.98,32.99,32.94,32.95,21706.05538087027,16.0812,16.0861,16.0617,16.0666,21706.0554
2006-07-19 12:05:00,32.93,33.03,32.93,33.0,23836.08885282483,16.0568,16.1056,16.0568,16.091,23836.0889
2006-07-19 12:10:00,33.0,33.03,32.99,33.03,21300.3347195456,16.091,16.1056,16.0861,16.1056,21300.3347
2006-07-19 12:15:00,33.02,33.03,32.99,32.99,15823.10579166244,16.1007,16.1056,16.0861,16.0861,15823.1058
2006-07-19 12:20:00,33.0,33.04,33.0,33.02,186834.3645400142,16.091,16.1105,16.091,16.1007,186834.3645
2006-07-19 12:25:00,33.02,33.02,32.94,32.94,13591.642154376712,16.1007,16.1007,16.0617,16.0617,13591.6422
2006-07-19 12:30:00,32.93,32.94,32.78,32.82,36717.71984988335,16.0568,16.0617,15.9837,16.0032,36717.7198
2006-07-19 12:35:00,32.82,32.9,32.82,32.89,19373.161578253374,16.0032,16.0422,16.0032,16.0373,19373.1616
2006-07-19 12:40:00,32.9,32.93,32.9,32.92,5680.089258545491,16.0422,16.0568,16.0422,16.052,5680.0893
2006-07-19 12:45:00,32.92,32.94,32.92,32.93,11968.759509078,16.052,16.0617,16.052,16.0568,11968.7595
2006-07-19 12:50:00,32.93,32.93,32.9,32.9,8012.983061162389,16.0568,16.0568,16.0422,16.0422,8012.9831
2006-07-19 12:55:00,32.89,32.96,32.88,32.95,11563.038847753322,16.0373,16.0715,16.0325,16.0666,11563.0388
2006-07-19 13:00:00,32.96,32.98,32.95,32.97,14200.223146363727,16.0715,16.0812,16.0666,16.0763,14200.2231
2006-07-19 13:05:00,32.96,33.0,32.96,32.99,16533.116948980627,16.0715,16.091,16.0715,16.0861,16533.1169
2006-07-19 13:10:00,32.99,33.02,32.97,32.99,39963.48514048078,16.0861,16.1007,16.0763,16.0861,39963.4851
2006-07-19 13:15:00,32.98,33.02,32.97,32.98,26270.412820772897,16.0812,16.1007,16.0763,16.0812,26270.4128
2006-07-19 13:20:00,32.99,33.02,32.98,33.02,15113.094634344254,16.0861,16.1007,16.0812,16.1007,15113.0946
2006-07-19 13:25:00,33.02,33.05,33.01,33.02,36717.71984988335,16.1007,16.1154,16.0959,16.1007,36717.7198
2006-07-19 13:30:00,33.02,33.04,33.01,33.03,30733.34009534436,16.1007,16.1105,16.0959,16.1056,30733.3401
2006-07-19 13:35:00,33.05,33.05,33.03,33.03,15011.664469013083,16.1154,16.1154,16.1056,16.1056,15011.6645
2006-07-19 13:40:00,33.03,33.06,33.02,33.02,46455.01572167563,16.1056,16.1202,16.1007,16.1007,46455.0157
2006-07-19 13:45:00,33.01,33.01,32.96,32.97,15315.954965006593,16.0959,16.0959,16.0715,16.0763,15315.955
2006-07-19 13:50:00,32.97,32.97,32.95,32.96,8925.854549142916,16.0763,16.0763,16.0666,16.0715,8925.8545
2006-07-19 13:55:00,32.95,32.96,32.91,32.93,18460.290090272847,16.0666,16.0715,16.0471,16.0568,18460.2901
2006-07-19 14:00:00,32.93,32.94,32.91,32.93,31747.64174865605,16.0568,16.0617,16.0471,16.0568,31747.6417
2006-07-19 14:05:00,32.93,32.94,32.9,32.93,17851.70909828583,16.0568,16.0617,16.0422,16.0568,17851.7091
2006-07-19 14:10:00,32.93,32.97,32.92,32.93,19778.88223957805,16.0568,16.0763,16.052,16.0568,19778.8822
2006-07-19 14:15:00,32.92,32.92,32.8,32.84,41079.216959123645,16.052,16.052,15.9935,16.013,41079.217
2006-07-19 14:20:00,32.85,32.92,32.85,32.88,16634.547114311797,16.0178,16.052,16.0178,16.0325,16634.5471
2006-07-19 14:25:00,32.88,32.95,32.87,32.95,29516.17811137032,16.0325,16.0666,16.0276,16.0666,29516.1781
2006-07-19 14:30:00,32.95,32.95,32.85,32.85,39253.47398316259,16.0666,16.0666,16.0178,16.0178,39253.474
2006-07-19 14:35:00,32.86,32.87,32.83,32.86,32356.22274064307,16.0227,16.0276,16.0081,16.0227,32356.2227
2006-07-19 14:40:00,32.87,32.9,32.86,32.89,41383.50745511715,16.0276,16.0422,16.0227,16.0373,41383.5075
2006-07-19 14:45:00,32.89,32.9,32.86,32.88,22821.78719951313,16.0373,16.0422,16.0227,16.0325,22821.7872
2006-07-19 14:50:00,32.86,32.87,32.86,32.87,16634.547114311797,16.0227,16.0276,16.0227,16.0276,16634.5471
2006-07-19 14:55:00,32.87,32.89,32.85,32.89,45846.43472968861,16.0276,16.0373,16.0178,16.0373,45846.4347
2006-07-19 15:00:00,32.9,32.91,32.88,32.9,17851.70909828583,16.0422,16.0471,16.0325,16.0422,17851.7091
2006-07-19 15:05:00,32.9,32.92,32.88,32.88,28704.73678872097,16.0422,16.052,16.0325,16.0325,28704.7368
2006-07-19 15:10:00,32.89,32.89,32.82,32.82,41687.79795111066,16.0373,16.0373,16.0032,16.0032,41687.798
2006-07-19 15:15:00,32.82,32.83,32.77,32.78,42904.95993508469,16.0032,16.0081,15.9788,15.9837,42904.9599
2006-07-19 15:20:00,32.78,32.81,32.76,32.8,51019.37316157825,15.9837,15.9983,15.974,15.9935,51019.3732
2006-07-19 15:25:00,32.79,32.82,32.79,32.81,47165.02687899381,15.9886,16.0032,15.9886,15.9983,47165.0269
2006-07-19 15:30:00,32.81,32.82,32.73,32.74,48280.75869763668,15.9983,16.0032,15.9593,15.9642,48280.7587
2006-07-19 15:35:00,32.74,32.75,32.73,32.74,57510.9037427731,15.9642,15.9691,15.9593,15.9642,57510.9037
2006-07-19 15:40:00,32.74,32.74,32.68,32.69,50410.79216959124,15.9642,15.9642,15.9349,15.9398,50410.7922
2006-07-19 15:45:00,32.69,32.69,32.65,32.66,98184.40004057209,15.9398,15.9398,15.9203,15.9252,98184.4
2006-07-19 15:50:00,32.65,32.78,32.65,32.68,94837.20458464348,15.9203,15.9837,15.9203,15.9349,94837.2046
2006-07-19 15:55:00,32.68,32.73,32.67,32.72,82969.87524089664,15.9349,15.9593,15.9301,15.9544,82969.8752
2006-07-20 09:30:00,32.66,32.96,32.66,32.93,40166.34547114312,15.9252,16.0715,15.9252,16.0568,40166.3455
2006-07-20 09:35:00,32.96,33.1,32.93,33.02,15113.094634344254,16.0715,16.1397,16.0568,16.1007,15113.0946
2006-07-20 09:40:00,33.03,33.05,32.99,33.02,24444.669844811848,16.1056,16.1154,16.0861,16.1007,24444.6698
2006-07-20 09:45:00,33.02,33.02,32.79,32.83,49092.20002028604,16.1007,16.1007,15.9886,16.0081,49092.2
2006-07-20 09:50:00,32.83,32.9,32.68,32.68,48179.32853230551,16.0081,16.0422,15.9349,15.9349,48179.3285
2006-07-20 09:55:00,32.69,32.78,32.68,32.72,17141.697940967642,15.9398,15.9837,15.9349,15.9544,17141.6979
2006-07-20 10:00:00,32.72,32.8,32.72,32.78,15011.664469013083,15.9544,15.9935,15.9544,15.9837,15011.6645
2006-07-20 10:05:00,32.78,32.78,32.67,32.7,12273.050005071507,15.9837,15.9837,15.9301,15.9447,12273.05
2006-07-20 10:10:00,32.64,32.64,32.56,32.58,15417.385130337763,15.9154,15.9154,15.8764,15.8862,15417.3851
2006-07-20 10:15:00,32.59,32.59,32.54,32.59,15315.954965006593,15.8911,15.8911,15.8667,15.8911,15315.955
2006-07-20 10:20:00,32.59,32.61,32.57,32.59,16431.686783649457,15.8911,15.9008,15.8813,15.8911,16431.6868
2006-07-20 10:25:00,32.59,32.73,32.59,32.73,9838.72603712344,15.8911,15.9593,15.8911,15.9593,9838.726
2006-07-20 10:30:00,32.73,32.75,32.71,32.72,9433.005375798764,15.9593,15.9691,15.9496,15.9544,9433.0054
2006-07-20 10:35:00,32.73,32.74,32.66,32.66,16228.826452987118,15.9593,15.9642,15.9252,15.9252,16228.8265
2006-07-20 10:40:00,32.65,32.66,32.62,32.62,12678.770666396187,15.9203,15.9252,15.9057,15.9057,12678.7707
2006-07-20 10:45:00,32.63,32.63,32.59,32.61,19271.731412922203,15.9106,15.9106,15.8911,15.9008,19271.7314
2006-07-20 10:50:00,32.62,32.63,32.61,32.63,5882.94958920783,15.9057,15.9106,15.9008,15.9106,5882.9496
2006-07-20 10:55:00,32.61,32.68,32.6,32.66,18561.720255604017,15.9008,15.9349,15.8959,15.9252,18561.7203
2006-07-20 11:00:00,32.68,32.68,32.61,32.61,6085.809919870169,15.9349,15.9349,15.9008,15.9008,6085.8099
2006-07-20 11:05:00,32.61,32.62,32.58,32.58,5781.519423876661,15.9008,15.9057,15.8862,15.8862,5781.5194
2006-07-20 11:10:00,32.58,32.64,32.55,32.64,16634.547114311797,15.8862,15.9154,15.8716,15.9154,16634.5471
2006-07-20 11:15:00,32.63,32.64,32.58,32.59,10751.597525103964,15.9106,15.9154,15.8862,15.8911,10751.5975
2006-07-20 11:20:00,32.57,32.57,32.51,32.51,9433.005375798764,15.8813,15.8813,15.8521,15.8521,9433.0054
2006-07-20 11:25:00,32.52,32.54,32.52,32.53,10143.016533116948,15.8569,15.8667,15.8569,15.8618,10143.0165
2006-07-20 11:30:00,32.53,32.53,32.48,32.49,24546.10001014301,15.8618,15.8618,15.8374,15.8423,24546.1
2006-07-20 11:35:00,32.48,32.48,32.43,32.46,13490.21198904554,15.8374,15.8374,15.813,15.8277,13490.212
2006-07-20 11:40:00,32.46,32.5,32.45,32.48,15011.664469013083,15.8277,15.8472,15.8228,15.8374,15011.6645
2006-07-20 11:45:00,32.48,32.49,32.42,32.42,8012.983061162389,15.8374,15.8423,15.8082,15.8082,8012.9831
2006-07-20 11:50:00,32.41,32.42,32.39,32.42,27081.854143422253,15.8033,15.8082,15.7935,15.8082,27081.8541
2006-07-20 11:55:00,32.41,32.47,32.41,32.46,10954.457855766304,15.8033,15.8325,15.8033,15.8277,10954.4579
2006-07-20 12:00:00,32.46,32.47,32.4,32.44,24647.530175474185,15.8277,15.8325,15.7984,15.8179,24647.5302
2006-07-20 12:05:00,32.43,32.43,32.39,32.43,15315.954965006593,15.813,15.813,15.7935,15.813,15315.955
2006-07-20 12:10:00,32.43,32.46,32.43,32.44,19981.74257024039,15.813,15.8277,15.813,15.8179,19981.7426
2006-07-20 12:15:00,32.44,32.45,32.44,32.44,9737.29587179227,15.8179,15.8228,15.8179,15.8179,9737.2959
2006-07-20 12:20:00,32.45,32.47,32.44,32.46,19170.30124759104,15.8228,15.8325,15.8179,15.8277,19170.3012
2006-07-20 12:25:00,32.47,32.51,32.46,32.48,24748.960340805355,15.8325,15.8521,15.8277,15.8374,24748.9603
2006-07-20 12:30:00,32.48,32.48,32.45,32.47,9940.15620245461,15.8374,15.8374,15.8228,15.8325,9940.1562
2006-07-20 12:35:00,32.47,32.48,32.46,32.47,5984.379754539,15.8325,15.8374,15.8277,15.8325,5984.3798
2006-07-20 12:40:00,32.46,32.46,32.42,32.43,6795.821077188356,15.8277,15.8277,15.8082,15.813,6795.8211
2006-07-20 12:45:00,32.43,32.43,32.42,32.42,3550.0557865909323,15.813,15.813,15.8082,15.8082,3550.0558
2006-07-20 12:50:00,32.42,32.42,32.39,32.39,10548.737194441626,15.8082,15.8082,15.7935,15.7935,10548.7372
2006-07-20 12:55:00,32.39,32.39,32.38,32.38,3245.765290597424,15.7935,15.7935,15.7887,15.7887,3245.7653
2006-07-20 13:00:00,32.38,32.45,32.38,32.45,17750.27893295466,15.7887,15.8228,15.7887,15.8228,17750.2789
2006-07-20 13:05:00,32.44,32.47,32.44,32.47,9230.145045136424,15.8179,15.8325,15.8179,15.8325,9230.145
2006-07-20 13:10:00,32.45,32.46,32.43,32.44,8114.413226493559,15.8228,15.8277,15.813,15.8179,8114.4132
2006-07-20 13:15:00,32.43,32.45,32.42,32.45,13895.93265037022,15.813,15.8228,15.8082,15.8228,13895.9327
2006-07-20 13:20:00,32.45,32.45,32.42,32.43,7607.262399837712,15.8228,15.8228,15.8082,15.813,7607.2624
2006-07-20 13:25:00,32.42,32.42,32.38,32.39,8317.273557155899,15.8082,15.8082,15.7887,15.7935,8317.2736
2006-07-20 13:30:00,32.38,32.38,32.36,32.36,16330.256618318288,15.7887,15.7887,15.7789,15.7789,16330.2566
2006-07-20 13:35:00,32.35,32.35,32.28,32.3,25966.12232477939,15.774,15.774,15.7399,15.7497,25966.1223
2006-07-20 13:40:00,32.28,32.29,32.2,32.21,25560.40166345471,15.7399,15.7448,15.7009,15.7058,25560.4017
2006-07-20 13:45:00,32.21,32.23,32.19,32.19,64205.294654630285,15.7058,15.7155,15.696,15.696,64205.2947
2006-07-20 13:50:00,32.19,32.21,32.18,32.19,14605.943807688407,15.696,15.7058,15.6911,15.696,14605.9438
2006-07-20 13:55:00,32.2,32.21,32.16,32.18,20184.60290090273,15.7009,15.7058,15.6814,15.6911,20184.6029
2006-07-20 14:00:00,32.19,32.3,32.19,32.25,21401.764884876764,15.696,15.7497,15.696,15.7253,21401.7649
2006-07-20 14:05:00,32.25,32.25,32.03,32.03,21198.904554214423,15.7253,15.7253,15.618,15.618,21198.9046
2006-07-20 14:10:00,32.04,32.05,32.0,32.04,39456.33431382493,15.6229,15.6278,15.6034,15.6229,39456.3343
2006-07-20 14:15:00,32.05,32.06,32.01,32.05,16735.977279642964,15.6278,15.6326,15.6082,15.6278,16735.9773
2006-07-20 14:20:00,32.05,32.1,32.05,32.1,17851.70909828583,15.6278,15.6521,15.6278,15.6521,17851.7091
2006-07-20 14:25:00,32.1,32.11,32.04,32.05,30936.200426006693,15.6521,15.657,15.6229,15.6278,30936.2004
2006-07-20 14:30:00,32.04,32.16,32.03,32.16,27589.004970078106,15.6229,15.6814,15.618,15.6814,27589.005
2006-07-20 14:35:00,32.17,32.2,32.13,32.14,24241.809514149507,15.6863,15.7009,15.6668,15.6716,24241.8095
2006-07-20 14:40:00,32.15,32.15,32.12,32.14,39354.90414849376,15.6765,15.6765,15.6619,15.6716,39354.9041
2006-07-20 14:45:00,32.13,32.24,32.13,32.24,21706.05538087027,15.6668,15.7204,15.6668,15.7204,21706.0554
2006-07-20 14:50:00,32.24,32.28,32.23,32.28,9331.575210467594,15.7204,15.7399,15.7155,15.7399,9331.5752
2006-07-20 14:55:00,32.28,32.3,32.22,32.22,17141.697940967642,15.7399,15.7497,15.7106,15.7106,17141.6979
2006-07-20 15:00:00,32.23,32.23,32.15,32.17,14707.373973019576,15.7155,15.7155,15.6765,15.6863,14707.374
2006-07-20 15:05:00,32.17,32.2,32.14,32.15,20894.614058220915,15.6863,15.7009,15.6716,15.6765,20894.6141
2006-07-20 15:10:00,32.14,32.15,32.11,32.11,14910.234303681917,15.6716,15.6765,15.657,15.657,14910.2343
2006-07-20 15:15:00,32.11,32.12,32.06,32.06,33167.664063292425,15.657,15.6619,15.6326,15.6326,33167.6641
2006-07-20 15:20:00,32.06,32.06,32.03,32.05,50715.08266558475,15.6326,15.6326,15.618,15.6278,50715.0827
2006-07-20 15:25:00,32.04,32.08,32.04,32.08,24038.94918348717,15.6229,15.6424,15.6229,15.6424,24038.9492
2006-07-20 15:30:00,32.08,32.08,32.04,32.05,20996.04422355209,15.6424,15.6424,15.6229,15.6278,20996.0442
2006-07-20 15:35:00,32.04,32.05,32.04,32.05,30530.47976468201,15.6229,15.6278,15.6229,15.6278,30530.4798
2006-07-20 15:40:00,32.04,32.09,32.04,32.08,46759.30621766914,15.6229,15.6473,15.6229,15.6424,46759.3062
2006-07-20 15:45:00,32.09,32.09,32.07,32.07,31544.781417993712,15.6473,15.6473,15.6375,15.6375,31544.7814
2006-07-20 15:50:00,32.07,32.08,32.04,32.04,52743.685972208135,15.6375,15.6424,15.6229,15.6229,52743.686
2006-07-20 15:55:00,32.05,32.05,32.04,32.05,64408.15498529263,15.6278,15.6278,15.6229,15.6278,64408.155
2006-07-21 09:30:00,32.29,32.29,32.15,32.28,367380.0588294959,15.7448,15.7448,15.6765,15.7399,367380.0588
2006-07-21 09:35:00,32.29,32.29,32.04,32.04,21604.6252155391,15.7448,15.7448,15.6229,15.6229,21604.6252
2006-07-21 09:40:00,32.03,32.04,31.98,31.98,14808.804138350746,15.618,15.6229,15.5936,15.5936,14808.8041
2006-07-21 09:45:00,31.98,31.98,31.77,31.77,14504.513642357237,15.5936,15.5936,15.4912,15.4912,14504.5136
2006-07-21 09:50:00,31.76,31.94,31.74,31.94,25763.26199411705,15.4863,15.5741,15.4766,15.5741,25763.262
2006-07-21 09:55:00,31.94,31.95,31.71,31.78,33167.664063292425,15.5741,15.579,15.462,15.4961,33167.6641
2006-07-21 10:00:00,31.78,31.84,31.71,31.81,37123.44051120804,15.4961,15.5254,15.462,15.5107,37123.4405
2006-07-21 10:05:00,31.8,31.84,31.68,31.71,34384.826047266455,15.5059,15.5254,15.4473,15.462,34384.826
2006-07-21 10:10:00,31.71,31.71,31.59,31.61,50613.65250025358,15.462,15.462,15.4035,15.4132,50613.6525
2006-07-21 10:15:00,31.61,31.63,31.55,31.59,28501.87645805863,15.4132,15.423,15.3839,15.4035,28501.8765
2006-07-21 10:20:00,31.59,31.76,31.58,31.74,22821.78719951313,15.4035,15.4863,15.3986,15.4766,22821.7872
2006-07-21 10:25:00,31.73,31.73,31.59,31.61,17953.139263617,15.4717,15.4717,15.4035,15.4132,17953.1393
2006-07-21 10:30:00,31.62,31.67,31.6,31.67,13794.502485039053,15.4181,15.4425,15.4083,15.4425,13794.5025
2006-07-21 10:35:00,31.67,31.88,31.67,31.84,23126.077695506643,15.4425,15.5449,15.4425,15.5254,23126.0777
2006-07-21 10:40:00,31.84,31.92,31.84,31.88,28501.87645805863,15.5254,15.5644,15.5254,15.5449,28501.8765
2006-07-21 10:45:00,31.89,31.91,31.86,31.9,18460.290090272847,15.5497,15.5595,15.5351,15.5546,18460.2901
2006-07-21 10:50:00,31.91,32.03,31.91,32.01,13794.502485039053,15.5595,15.618,15.5595,15.6082,13794.5025
2006-07-21 10:55:00,32.01,32.11,32.01,32.08,24647.530175474185,15.6082,15.657,15.6082,15.6424,24647.5302
2006-07-21 11:00:00,32.07,32.11,32.05,32.05,8215.843391824728,15.6375,15.657,15.6278,15.6278,8215.8434
2006-07-21 11:05:00,32.06,32.11,32.04,32.05,24647.530175474185,15.6326,15.657,15.6229,15.6278,24647.5302
2006-07-21 11:10:00,32.04,32.05,31.99,32.0,18358.85992494168,15.6229,15.6278,15.5985,15.6034,18358.8599
2006-07-21 11:15:00,32.0,32.0,31.95,31.95,9230.145045136424,15.6034,15.6034,15.579,15.579,9230.145
2006-07-21 11:20:00,31.95,31.96,31.93,31.94,16938.837610305305,15.579,15.5839,15.5692,15.5741,16938.8376
2006-07-21 11:25:00,31.93,31.93,31.82,31.83,9838.72603712344,15.5692,15.5692,15.5156,15.5205,9838.726
2006-07-21 11:30:00,31.83,31.83,31.73,31.75,40166.34547114312,15.5205,15.5205,15.4717,15.4815,40166.3455
2006-07-21 11:35:00,31.75,31.75,31.69,31.69,6998.681407850695,15.4815,15.4815,15.4522,15.4522,6998.6814
2006-07-21 11:40:00,31.69,31.71,31.68,31.69,15721.67562633127,15.4522,15.462,15.4473,15.4522,15721.6756
2006-07-21 11:45:00,31.68,31.69,31.66,31.69,19981.74257024039,15.4473,15.4522,15.4376,15.4522,19981.7426
2006-07-21 11:50:00,31.68,31.74,31.68,31.73,20488.89339689624,15.4473,15.4766,15.4473,15.4717,20488.8934
2006-07-21 11:55:00,31.73,31.79,31.73,31.78,11867.329343746833,15.4717,15.501,15.4717,15.4961,11867.3293
2006-07-21 12:00:00,31.78,31.78,31.72,31.72,9635.865706461102,15.4961,15.4961,15.4668,15.4668,9635.8657
2006-07-21 12:05:00,31.7,31.73,31.67,31.67,14605.943807688407,15.4571,15.4717,15.4425,15.4425,14605.9438
2006-07-21 12:10:00,31.68,31.7,31.65,31.7,8012.983061162389,15.4473,15.4571,15.4327,15.4571,8012.9831
2006-07-21 12:15:00,31.69,31.69,31.63,31.64,8215.843391824728,15.4522,15.4522,15.423,15.4278,8215.8434
2006-07-21 12:20:00,31.64,31.65,31.59,31.65,25053.250836798863,15.4278,15.4327,15.4035,15.4327,25053.2508
2006-07-21 12:25:00,31.65,31.71,31.65,31.67,11664.469013084492,15.4327,15.462,15.4327,15.4425,11664.469
2006-07-21 12:30:00,31.67,31.71,31.67,31.69,6592.960746526017,15.4425,15.462,15.4425,15.4522,6592.9607
2006-07-21 12:35:00,31.68,31.68,31.57,31.57,15011.664469013083,15.4473,15.4473,15.3937,15.3937,15011.6645
2006-07-21 12:40:00,31.57,31.59,31.57,31.59,15620.245461000102,15.3937,15.4035,15.3937,15.4035,15620.2455
2006-07-21 12:45:00,31.6,31.64,31.58,31.58,19981.74257024039,15.4083,15.4278,15.3986,15.3986,19981.7426
2006-07-21 12:50:00,31.57,31.58,31.51,31.52,38340.60249518207,15.3937,15.3986,15.3644,15.3693,38340.6025
2006-07-21 12:55:00,31.51,31.54,31.5,31.54,32457.652905974235,15.3644,15.3791,15.3596,15.3791,32457.6529
2006-07-21 13:00:00,31.54,31.56,31.53,31.55,25357.54133279237,15.3791,15.3888,15.3742,15.3839,25357.5413
2006-07-21 13:05:00,31.55,31.6,31.53,31.57,48483.61902829901,15.3839,15.4083,15.3742,15.3937,48483.619
2006-07-21 13:10:00,31.58,31.61,31.57,31.6,18155.99959427934,15.3986,15.4132,15.3937,15.4083,18155.9996
2006-07-21 13:15:00,31.61,31.61,31.56,31.6,13287.351658383202,15.4132,15.4132,15.3888,15.4083,13287.3517
2006-07-21 13:20:00,31.6,31.6,31.56,31.57,6795.821077188356,15.4083,15.4083,15.3888,15.3937,6795.8211
2006-07-21 13:25:00,31.57,31.57,31.5,31.51,13997.36281570139,15.3937,15.3937,15.3596,15.3644,13997.3628
2006-07-21 13:30:00,31.51,31.53,31.5,31.52,14808.804138350746,15.3644,15.3742,15.3596,15.3693,14808.8041
2006-07-21 13:35:00,31.52,31.53,31.5,31.51,16533.116948980627,15.3693,15.3742,15.3596,15.3644,16533.1169
2006-07-21 13:40:00,31.51,31.54,31.5,31.51,29009.02728471448,15.3644,15.3791,15.3596,15.3644,29009.0273
2006-07-21 13:45:00,31.51,31.6,31.51,31.57,27690.435135409272,15.3644,15.4083,15.3644,15.3937,27690.4351
2006-07-21 13:50:00,31.58,31.58,31.51,31.51,7911.552895831221,15.3986,15.3986,15.3644,15.3644,7911.5529
2006-07-21 13:55:00,31.52,31.52,31.49,31.49,6288.670250532508,15.3693,15.3693,15.3547,15.3547,6288.6703
2006-07-21 14:00:00,31.49,31.51,31.47,31.5,46353.58555634446,15.3547,15.3644,15.3449,15.3596,46353.5856
2006-07-21 14:05:00,31.5,31.51,31.48,31.48,17344.558271629983,15.3596,15.3644,15.3498,15.3498,17344.5583
2006-07-21 14:10:00,31.49,31.49,31.4,31.41,20691.75372755857,15.3547,15.3547,15.3108,15.3157,20691.7537
2006-07-21 14:15:00,31.39,31.43,31.36,31.36,43716.40125773405,15.3059,15.3254,15.2913,15.2913,43716.4013
2006-07-21 14:20:00,31.36,31.36,31.28,31.29,32964.803732630084,15.2913,15.2913,15.2523,15.2572,32964.8037
2006-07-21 14:25:00,31.29,31.36,31.29,31.35,48280.75869763668,15.2572,15.2913,15.2572,15.2864,48280.7587
2006-07-21 14:30:00,31.36,31.38,31.31,31.35,51019.37316157825,15.2913,15.3011,15.2669,15.2864,51019.3732
2006-07-21 14:35:00,31.35,31.38,31.35,31.35,32153.362409980728,15.2864,15.3011,15.2864,15.2864,32153.3624
2006-07-21 14:40:00,31.36,31.36,31.35,31.36,26270.412820772897,15.2913,15.2913,15.2864,15.2913,26270.4128
2006-07-21 14:45:00,31.35,31.36,31.26,31.27,36311.99918855868,15.2864,15.2913,15.2425,15.2474,36311.9992
2006-07-21 14:50:00,31.27,31.27,31.21,31.21,26574.703316766405,15.2474,15.2474,15.2182,15.2182,26574.7033
2006-07-21 14:55:00,31.21,31.22,31.19,31.2,20184.60290090273,15.2182,15.223,15.2084,15.2133,20184.6029
2006-07-21 15:00:00,31.2,31.2,31.12,31.13,44527.8425803834,15.2133,15.2133,15.1743,15.1792,44527.8426
2006-07-21 15:05:00,31.13,31.17,31.12,31.16,68059.64093721473,15.1792,15.1987,15.1743,15.1938,68059.6409
2006-07-21 15:10:00,31.16,31.16,31.14,31.15,66335.32812658485,15.1938,15.1938,15.184,15.1889,66335.3281
2006-07-21 15:15:00,31.15,31.17,31.15,31.16,80434.12110761741,15.1889,15.1987,15.1889,15.1938,80434.1211
2006-07-21 15:20:00,31.17,31.17,31.13,31.13,68262.50126787707,15.1987,15.1987,15.1792,15.1792,68262.5013
2006-07-21 15:25:00,31.14,31.17,31.12,31.13,63495.2834973121,15.184,15.1987,15.1743,15.1792,63495.2835
2006-07-21 15:30:00,31.13,31.15,31.12,31.15,66538.18845724719,15.1792,15.1889,15.1743,15.1889,66538.1885
2006-07-21 15:35:00,31.15,31.23,31.15,31.21,34384.826047266455,15.1889,15.2279,15.1889,15.2182,34384.826
2006-07-21 15:40:00,31.21,31.29,31.2,31.29,42702.09960442236,15.2182,15.2572,15.2133,15.2572,42702.0996
2006-07-21 15:45:00,31.29,31.37,31.29,31.34,64509.5851506238,15.2572,15.2962,15.2572,15.2816,64509.5852
2006-07-21 15:50:00,31.35,31.36,31.25,31.25,87838.52317679278,15.2864,15.2913,15.2377,15.2377,87838.5232
2006-07-21 15:55:00,31.25,31.26,31.23,31.23,76681.20499036413,15.2377,15.2425,15.2279,15.2279,76681.205
2006-07-24 09:35:00,31.3,31.5,31.3,31.5,44933.563241708085,15.262,15.3596,15.262,15.3596,44933.5632
2006-07-24 09:40:00,31.5,31.59,31.49,31.51,51425.09382290293,15.3596,15.4035,15.3547,15.3644,51425.0938
2006-07-24 09:45:00,31.5,31.51,31.45,31.45,67755.35044122122,15.3596,15.3644,15.3352,15.3352,67755.3504
2006-07-24 09:50:00,31.44,31.44,31.37,31.37,42702.09960442236,15.3303,15.3303,15.2962,15.2962,42702.0996
2006-07-24 09:55:00,31.37,31.38,31.29,31.29,38847.75332183792,15.2962,15.3011,15.2572,15.2572,38847.7533
2006-07-24 10:00:00,31.29,31.3,31.21,31.22,39557.7644791561,15.2572,15.262,15.2182,15.223,39557.7645
2006-07-24 10:05:00,31.21,31.21,31.08,31.15,61669.54052135105,15.2182,15.2182,15.1548,15.1889,61669.5405
2006-07-24 10:10:00,31.15,31.2,31.12,31.2,38949.18348716908,15.1889,15.2133,15.1743,15.2133,38949.1835
2006-07-24 10:15:00,31.2,31.33,31.19,31.33,39152.04381783142,15.2133,15.2767,15.2084,15.2767,39152.0438
2006-07-24 10:20:00,31.32,31.61,31.32,31.59,52337.965310883454,15.2718,15.4132,15.2718,15.4035,52337.9653
2006-07-24 10:25:00,31.62,31.65,31.46,31.53,49599.35084694188,15.4181,15.4327,15.3401,15.3742,49599.3508
2006-07-24 10:30:00,31.54,31.7,31.53,31.61,63190.9930013186,15.3791,15.4571,15.3742,15.4132,63190.993
2006-07-24 10:35:00,31.61,31.64,31.61,31.64,20590.323562227408,15.4132,15.4278,15.4132,15.4278,20590.3236
2006-07-24 10:40:00,31.65,31.71,31.65,31.7,15113.094634344254,15.4327,15.462,15.4327,15.4571,15113.0946
2006-07-24 10:45:00,31.7,31.8,31.7,31.8,13490.21198904554,15.4571,15.5059,15.4571,15.5059,13490.212
2006-07-24 10:50:00,31.8,31.83,31.74,31.81,27386.14463941576,15.5059,15.5205,15.4766,15.5107,27386.1446
2006-07-24 10:55:00,31.81,31.82,31.8,31.8,14707.373973019576,15.5107,15.5156,15.5059,15.5059,14707.374
2006-07-24 11:00:00,31.8,31.85,31.78,31.82,18155.99959427934,15.5059,15.5302,15.4961,15.5156,18155.9996
2006-07-24 11:05:00,31.82,31.84,31.72,31.75,33979.10538594178,15.5156,15.5254,15.4668,15.4815,33979.1054
2006-07-24 11:10:00,31.75,31.81,31.73,31.81,9635.865706461102,15.4815,15.5107,15.4717,15.5107,9635.8657
2006-07-24 11:15:00,31.78,31.82,31.78,31.81,8520.133887818238,15.4961,15.5156,15.4961,15.5107,8520.1339
2006-07-24 11:20:00,31.81,31.81,31.8,31.8,12273.050005071507,15.5107,15.5107,15.5059,15.5059,12273.05
2006-07-24 11:25:00,31.8,31.82,31.8,31.81,17953.139263617,15.5059,15.5156,15.5059,15.5107,17953.1393
2006-07-24 11:30:00,31.81,31.88,31.8,31.85,42093.518612435335,15.5107,15.5449,15.5059,15.5302,42093.5186
2006-07-24 11:35:00,31.85,31.86,31.85,31.86,5680.089258545491,15.5302,15.5351,15.5302,15.5351,5680.0893
2006-07-24 11:40:00,31.86,31.87,31.61,31.8,26676.13348209757,15.5351,15.54,15.4132,15.5059,26676.1335
2006-07-24 11:45:00,31.8,31.92,31.79,31.92,23734.658687493666,15.5059,15.5644,15.501,15.5644,23734.6587
2006-07-24 11:50:00,31.91,31.92,31.83,31.83,15113.094634344254,15.5595,15.5644,15.5205,15.5205,15113.0946
2006-07-24 11:55:00,31.83,31.83,31.79,31.8,16228.826452987118,15.5205,15.5205,15.501,15.5059,16228.8265
2006-07-24 12:00:00,31.81,31.82,31.8,31.81,9230.145045136424,15.5107,15.5156,15.5059,15.5107,9230.145
2006-07-24 12:05:00,31.81,31.81,31.75,31.78,16634.547114311797,15.5107,15.5107,15.4815,15.4961,16634.5471
2006-07-24 12:10:00,31.77,31.78,31.73,31.77,9737.29587179227,15.4912,15.4961,15.4717,15.4912,9737.2959
2006-07-24 12:15:00,31.77,31.81,31.77,31.8,7810.122730500051,15.4912,15.5107,15.4912,15.5059,7810.1227
2006-07-24 12:20:00,31.81,31.88,31.81,31.86,13693.07231970788,15.5107,15.5449,15.5107,15.5351,13693.0723
2006-07-24 12:25:00,31.87,31.87,31.84,31.84,7505.832234506543,15.54,15.54,15.5254,15.5254,7505.8322
2006-07-24 12:30:00,31.84,31.84,31.81,31.82,7302.971903844204,15.5254,15.5254,15.5107,15.5156,7302.9719
2006-07-24 12:35:00,31.81,31.84,31.8,31.83,15417.385130337763,15.5107,15.5254,15.5059,15.5205,15417.3851
2006-07-24 12:40:00,31.84,31.87,31.84,31.86,7505.832234506543,15.5254,15.54,15.5254,15.5351,7505.8322
2006-07-24 12:45:00,31.86,31.88,31.86,31.87,10244.44669844812,15.5351,15.5449,15.5351,15.54,10244.4467
2006-07-24 12:50:00,31.87,31.89,31.84,31.88,9331.575210467594,15.54,15.5497,15.5254,15.5449,9331.5752
2006-07-24 12:55:00,31.88,31.89,31.83,31.84,7708.692565168882,15.5449,15.5497,15.5205,15.5254,7708.6926
2006-07-24 13:00:00,31.83,31.83,31.8,31.8,2332.8938026168985,15.5205,15.5205,15.5059,15.5059,2332.8938
2006-07-24 13:05:00,31.79,31.84,31.79,31.83,7100.1115731818645,15.501,15.5254,15.501,15.5205,7100.1116
2006-07-24 13:10:00,31.83,31.86,31.82,31.86,15823.10579166244,15.5205,15.5351,15.5156,15.5351,15823.1058
2006-07-24 13:15:00,31.86,31.92,31.85,31.9,14200.223146363727,15.5351,15.5644,15.5302,15.5546,14200.2231
2006-07-24 13:20:00,31.92,31.92,31.9,31.91,7100.1115731818645,15.5644,15.5644,15.5546,15.5595,7100.1116
2006-07-24 13:25:00,31.9,31.91,31.9,31.91,7810.122730500051,15.5546,15.5595,15.5546,15.5595,7810.1227
2006-07-24 13:30:00,31.91,31.93,31.89,31.92,15620.245461000102,15.5595,15.5692,15.5497,15.5644,15620.2455
2006-07-24 13:35:00,31.93,31.95,31.92,31.95,19373.161578253374,15.5692,15.579,15.5644,15.579,19373.1616
2006-07-24 13:40:00,31.96,31.97,31.94,31.96,10548.737194441626,15.5839,15.5887,15.5741,15.5839,10548.7372
2006-07-24 13:45:00,31.97,31.98,31.96,31.98,6795.821077188356,15.5887,15.5936,15.5839,15.5936,6795.8211
2006-07-24 13:50:00,31.98,31.98,31.96,31.96,5375.798762551983,15.5936,15.5936,15.5839,15.5839,5375.7988
2006-07-24 13:55:00,31.96,31.99,31.96,31.97,12678.770666396187,15.5839,15.5985,15.5839,15.5887,12678.7707
2006-07-24 14:00:00,31.98,31.99,31.97,31.99,6592.960746526017,15.5936,15.5985,15.5887,15.5985,6592.9607
2006-07-24 14:05:00,31.97,31.98,31.94,31.95,6998.681407850695,15.5887,15.5936,15.5741,15.579,6998.6814
2006-07-24 14:10:00,31.95,31.95,31.89,31.89,8215.843391824728,15.579,15.579,15.5497,15.5497,8215.8434
2006-07-24 14:15:00,31.9,31.9,31.89,31.9,13287.351658383202,15.5546,15.5546,15.5497,15.5546,13287.3517
2006-07-24 14:20:00,31.9,32.0,31.9,32.0,52946.54630287048,15.5546,15.6034,15.5546,15.6034,52946.5463
2006-07-24 14:25:00,31.99,32.03,31.98,32.0,15113.094634344254,15.5985,15.618,15.5936,15.6034,15113.0946
2006-07-24 14:30:00,32.01,32.04,31.98,32.03,24140.37934881834,15.6082,15.6229,15.5936,15.618,24140.3793
2006-07-24 14:35:00,32.02,32.03,32.01,32.03,11664.469013084492,15.6131,15.618,15.6082,15.618,11664.469
2006-07-24 14:40:00,32.03,32.05,32.0,32.03,22923.217364844302,15.618,15.6278,15.6034,15.618,22923.2174
2006-07-24 14:45:00,32.03,32.04,32.02,32.03,10650.167359772797,15.618,15.6229,15.6131,15.618,10650.1674
2006-07-24 14:50:00,32.03,32.04,31.99,32.03,18054.56942894817,15.618,15.6229,15.5985,15.618,18054.5694
2006-07-24 14:55:00,32.04,32.06,31.99,32.01,15518.815295668932,15.6229,15.6326,15.5985,15.6082,15518.8153
2006-07-24 15:00:00,32.04,32.05,32.0,32.04,31443.35125266254,15.6229,15.6278,15.6034,15.6229,31443.3513
2006-07-24 15:05:00,32.04,32.04,32.02,32.02,15518.815295668932,15.6229,15.6229,15.6131,15.6131,15518.8153
2006-07-24 15:10:00,32.02,32.06,32.0,32.06,29617.60827670149,15.6131,15.6326,15.6034,15.6326,29617.6083
2006-07-24 15:15:00,32.06,32.06,32.04,32.04,24241.809514149507,15.6326,15.6326,15.6229,15.6229,24241.8095
2006-07-24 15:20:00,32.05,32.07,32.03,32.06,52033.67481488995,15.6278,15.6375,15.618,15.6326,52033.6748
2006-07-24 15:25:00,32.06,32.1,32.06,32.08,25661.83182878588,15.6326,15.6521,15.6326,15.6424,25661.8318
2006-07-24 15:30:00,32.09,32.09,32.06,32.08,41282.07728978599,15.6473,15.6473,15.6326,15.6424,41282.0773
2006-07-24 15:35:00,32.07,32.1,32.06,32.06,36413.42935388985,15.6375,15.6521,15.6326,15.6326,36413.4294
2006-07-24 15:40:00,32.07,32.07,31.96,31.96,26473.27315143524,15.6375,15.6375,15.5839,15.5839,26473.2732
2006-07-24 15:45:00,31.95,31.96,31.92,31.93,37934.88183385739,15.579,15.5839,15.5644,15.5692,37934.8818
2006-07-24 15:50:00,31.93,31.99,31.93,31.98,46657.87605233797,15.5692,15.5985,15.5692,15.5936,46657.8761
2006-07-24 15:55:00,31.98,31.99,31.97,31.99,75666.90333705244,15.5936,15.5985,15.5887,15.5985,75666.9033
2006-07-25 09:30:00,32.12,32.12,32.01,32.02,38644.89299117558,15.6619,15.6619,15.6082,15.6131,38644.893
2006-07-25 09:35:00,32.02,32.12,32.01,32.12,22111.77604219495,15.6131,15.6619,15.6082,15.6619,22111.776
2006-07-25 09:40:00,32.13,32.26,32.13,32.26,19677.45207424688,15.6668,15.7301,15.6668,15.7301,19677.4521
2006-07-25 09:45:00,32.26,32.46,32.26,32.46,23836.08885282483,15.7301,15.8277,15.7301,15.8277,23836.0889
2006-07-25 09:50:00,32.46,32.51,32.42,32.51,38340.60249518207,15.8277,15.8521,15.8082,15.8521,38340.6025
2006-07-25 09:55:00,32.51,32.6,32.41,32.57,21503.19505020793,15.8521,15.8959,15.8033,15.8813,21503.1951
2006-07-25 10:00:00,32.57,32.75,32.57,32.65,31443.35125266254,15.8813,15.9691,15.8813,15.9203,31443.3513
2006-07-25 10:05:00,32.64,32.73,32.64,32.73,28603.306623389795,15.9154,15.9593,15.9154,15.9593,28603.3066
2006-07-25 10:10:00,32.73,32.73,32.67,32.7,18358.85992494168,15.9593,15.9593,15.9301,15.9447,18358.8599
2006-07-25 10:15:00,32.7,32.7,32.53,32.62,19778.88223957805,15.9447,15.9447,15.8618,15.9057,19778.8822
2006-07-25 10:20:00,32.62,32.63,32.59,32.6,12070.18967440917,15.9057,15.9106,15.8911,15.8959,12070.1897
2006-07-25 10:25:00,32.6,32.63,32.55,32.57,13490.21198904554,15.8959,15.9106,15.8716,15.8813,13490.212
2006-07-25 10:30:00,32.57,32.59,32.51,32.52,22416.066538188457,15.8813,15.8911,15.8521,15.8569,22416.0665
2006-07-25 10:35:00,32.51,32.52,32.3,32.34,22517.496703519628,15.8521,15.8569,15.7497,15.7692,22517.4967
2006-07-25 10:40:00,32.34,32.34,32.14,32.21,20184.60290090273,15.7692,15.7692,15.6716,15.7058,20184.6029
2006-07-25 10:45:00,32.22,32.23,32.11,32.11,11055.888021097477,15.7106,15.7155,15.657,15.657,11055.888
2006-07-25 10:50:00,32.09,32.14,32.01,32.13,18967.440916928696,15.6473,15.6716,15.6082,15.6668,18967.4409
2006-07-25 10:55:00,32.14,32.21,32.11,32.15,12171.61983974034,15.6716,15.7058,15.657,15.6765,12171.6198
2006-07-25 11:00:00,32.17,32.23,32.17,32.23,5477.228927883152,15.6863,15.7155,15.6863,15.7155,5477.2289
2006-07-25 11:05:00,32.25,32.3,32.24,32.28,9230.145045136424,15.7253,15.7497,15.7204,15.7399,9230.145
2006-07-25 11:10:00,32.28,32.32,32.28,32.32,7302.971903844204,15.7399,15.7594,15.7399,15.7594,7302.9719
2006-07-25 11:15:00,32.31,32.32,32.26,32.28,11157.318186428643,15.7545,15.7594,15.7301,15.7399,11157.3182
2006-07-25 11:20:00,32.27,32.37,32.27,32.35,8114.413226493559,15.735,15.7838,15.735,15.774,8114.4132
2006-07-25 11:25:00,32.36,32.43,32.35,32.42,5781.519423876661,15.7789,15.813,15.774,15.8082,5781.5194
2006-07-25 11:30:00,32.42,32.44,32.38,32.43,8520.133887818238,15.8082,15.8179,15.7887,15.813,8520.1339
2006-07-25 11:35:00,32.43,32.44,32.33,32.35,15214.524799675424,15.813,15.8179,15.7643,15.774,15214.5248
2006-07-25 11:40:00,32.35,32.36,32.3,32.36,8012.983061162389,15.774,15.7789,15.7497,15.7789,8012.9831
2006-07-25 11:45:00,32.36,32.36,32.3,32.32,4868.647935896135,15.7789,15.7789,15.7497,15.7594,4868.6479
2006-07-25 11:50:00,32.31,32.33,32.29,32.31,4868.647935896135,15.7545,15.7643,15.7448,15.7545,4868.6479
2006-07-25 11:55:00,32.31,32.34,32.31,32.31,6085.809919870169,15.7545,15.7692,15.7545,15.7545,6085.8099
2006-07-25 12:00:00,32.3,32.32,32.27,32.32,13287.351658383202,15.7497,15.7594,15.735,15.7594,13287.3517
2006-07-25 12:05:00,32.33,32.33,32.3,32.3,8317.273557155899,15.7643,15.7643,15.7497,15.7497,8317.2736
2006-07-25 12:10:00,32.3,32.34,32.3,32.34,10244.44669844812,15.7497,15.7692,15.7497,15.7692,10244.4467
2006-07-25 12:15:00,32.34,32.35,32.31,32.31,9838.72603712344,15.7692,15.774,15.7545,15.7545,9838.726
2006-07-25 12:20:00,32.31,32.36,32.3,32.36,10345.876863779287,15.7545,15.7789,15.7497,15.7789,10345.8769
2006-07-25 12:25:00,32.35,32.36,32.35,32.36,1927.1731412922204,15.774,15.7789,15.774,15.7789,1927.1731
2006-07-25 12:30:00,32.35,32.39,32.32,32.39,17040.267775636476,15.774,15.7935,15.7594,15.7935,17040.2678
2006-07-25 12:35:00,32.38,32.4,32.37,32.4,12070.18967440917,15.7887,15.7984,15.7838,15.7984,12070.1897
2006-07-25 12:40:00,32.41,32.5,32.41,32.5,14098.79298103256,15.8033,15.8472,15.8033,15.8472,14098.793
2006-07-25 12:45:00,32.5,32.56,32.5,32.54,22314.636372857287,15.8472,15.8764,15.8472,15.8667,22314.6364
2006-07-25 12:50:00,32.55,32.55,32.53,32.55,24140.37934881834,15.8716,15.8716,15.8618,15.8716,24140.3793
2006-07-25 12:55:00,32.55,32.55,32.51,32.52,23024.64753017548,15.8716,15.8716,15.8521,15.8569,23024.6475
2006-07-25 13:00:00,32.53,32.53,32.5,32.51,10751.597525103964,15.8618,15.8618,15.8472,15.8521,10751.5975
2006-07-25 13:05:00,32.51,32.51,32.44,32.45,8722.994218480577,15.8521,15.8521,15.8179,15.8228,8722.9942
2006-07-25 13:10:00,32.45,32.45,32.44,32.44,9940.15620245461,15.8228,15.8228,15.8179,15.8179,9940.1562
2006-07-25 13:15:00,32.44,32.48,32.44,32.47,9230.145045136424,15.8179,15.8374,15.8179,15.8325,9230.145
2006-07-25 13:20:00,32.48,32.5,32.46,32.46,7201.541738513034,15.8374,15.8472,15.8277,15.8277,7201.5417
2006-07-25 13:25:00,32.46,32.47,32.46,32.46,6897.2512425195255,15.8277,15.8325,15.8277,15.8277,6897.2512
2006-07-25 13:30:00,32.46,32.47,32.45,32.46,7810.122730500051,15.8277,15.8325,15.8228,15.8277,7810.1227
2006-07-25 13:35:00,32.46,32.46,32.44,32.44,8418.703722487067,15.8277,15.8277,15.8179,15.8179,8418.7037
2006-07-25 13:40:00,32.44,32.44,32.41,32.41,8824.424383811745,15.8179,15.8179,15.8033,15.8033,8824.4244
2006-07-25 13:45:00,32.41,32.42,32.39,32.39,8722.994218480577,15.8033,15.8082,15.7935,15.7935,8722.9942
2006-07-25 13:50:00,32.39,32.4,32.38,32.39,11360.178517090982,15.7935,15.7984,15.7887,15.7935,11360.1785
2006-07-25 13:55:00,32.4,32.45,32.39,32.45,10345.876863779287,15.7984,15.8228,15.7935,15.8228,10345.8769
2006-07-25 14:00:00,32.46,32.47,32.44,32.44,8824.424383811745,15.8277,15.8325,15.8179,15.8179,8824.4244
2006-07-25 14:05:00,32.44,32.44,32.4,32.41,6592.960746526017,15.8179,15.8179,15.7984,15.8033,6592.9607
2006-07-25 14:10:00,32.41,32.42,32.39,32.39,18967.440916928696,15.8033,15.8082,15.7935,15.7935,18967.4409
2006-07-25 14:15:00,32.39,32.44,32.39,32.44,13287.351658383202,15.7935,15.8179,15.7935,15.8179,13287.3517
2006-07-25 14:20:00,32.43,32.47,32.42,32.47,12577.340501065017,15.813,15.8325,15.8082,15.8325,12577.3405
2006-07-25 14:25:00,32.48,32.53,32.47,32.53,14910.234303681917,15.8374,15.8618,15.8325,15.8618,14910.2343
2006-07-25 14:30:00,32.53,32.57,32.53,32.57,14403.083477026068,15.8618,15.8813,15.8618,15.8813,14403.0835
2006-07-25 14:35:00,32.57,32.57,32.53,32.54,21908.91571153261,15.8813,15.8813,15.8618,15.8667,21908.9157
2006-07-25 14:40:00,32.54,32.6,32.51,32.55,31646.211583324883,15.8667,15.8959,15.8521,15.8716,31646.2116
2006-07-25 14:45:00,32.55,32.66,32.55,32.59,25053.250836798863,15.8716,15.9252,15.8716,15.8911,25053.2508
2006-07-25 14:50:00,32.59,32.62,32.58,32.59,13794.502485039053,15.8911,15.9057,15.8862,15.8911,13794.5025
2006-07-25 14:55:00,32.58,32.62,32.57,32.57,11968.759509078,15.8862,15.9057,15.8813,15.8813,11968.7595
2006-07-25 15:00:00,32.57,32.67,32.56,32.67,24647.530175474185,15.8813,15.9301,15.8764,15.9301,24647.5302
2006-07-25 15:05:00,32.67,32.71,32.67,32.7,24140.37934881834,15.9301,15.9496,15.9301,15.9447,24140.3793
2006-07-25 15:10:00,32.71,32.77,32.7,32.77,46150.72522568212,15.9496,15.9788,15.9447,15.9788,46150.7252
2006-07-25 15:15:00,32.77,32.94,32.77,32.94,61060.95952936403,15.9788,16.0617,15.9788,16.0617,61060.9595
2006-07-25 15:20:00,32.92,32.99,32.87,32.87,72522.56821178619,16.052,16.0861,16.0276,16.0276,72522.5682
2006-07-25 15:25:00,32.86,32.91,32.85,32.89,52033.67481488995,16.0227,16.0471,16.0178,16.0373,52033.6748
2006-07-25 15:30:00,32.9,32.94,32.89,32.93,45136.423572370426,16.0422,16.0617,16.0373,16.0568,45136.4236
2006-07-25 15:35:00,32.94,33.07,32.93,33.07,57206.61324677959,16.0617,16.1251,16.0568,16.1251,57206.6132
2006-07-25 15:40:00,33.06,33.06,32.97,33.04,53250.83679886398,16.1202,16.1202,16.0763,16.1105,53250.8368
2006-07-25 15:45:00,33.04,33.05,32.96,33.0,40774.92646313013,16.1105,16.1154,16.0715,16.091,40774.9265
2006-07-25 15:50:00,33.0,33.01,32.96,32.97,53149.40663353281,16.091,16.0959,16.0715,16.0763,53149.4066
2006-07-25 15:55:00,32.98,32.99,32.97,32.97,58728.06572674713,16.0812,16.0861,16.0763,16.0763,58728.0657
2006-07-26 09:30:00,33.01,33.05,33.01,33.03,43614.97109240288,16.0959,16.1154,16.0959,16.1056,43614.9711
2006-07-26 09:35:00,33.03,33.15,33.03,33.11,16025.96612232478,16.1056,16.1641,16.1056,16.1446,16025.9661
2006-07-26 09:40:00,33.13,33.13,32.92,32.94,19068.871082259862,16.1544,16.1544,16.052,16.0617,19068.8711
2006-07-26 09:45:00,32.95,33.1,32.95,33.07,23836.08885282483,16.0666,16.1397,16.0666,16.1251,23836.0889
2006-07-26 09:50:00,33.06,33.09,32.98,33.06,13997.36281570139,16.1202,16.1349,16.0812,16.1202,13997.3628
2006-07-26 09:55:00,33.07,33.07,33.0,33.03,30023.32893802617,16.1251,16.1251,16.091,16.1056,30023.3289
2006-07-26 10:00:00,33.02,33.02,32.98,32.98,10954.457855766304,16.1007,16.1007,16.0812,16.0812,10954.4579
2006-07-26 10:05:00,32.97,32.97,32.79,32.79,10954.457855766304,16.0763,16.0763,15.9886,15.9886,10954.4579
2006-07-26 10:10:00,32.8,32.85,32.78,32.81,21401.764884876764,15.9935,16.0178,15.9837,15.9983,21401.7649
2006-07-26 10:15:00,32.8,32.8,32.73,32.74,11765.89917841566,15.9935,15.9935,15.9593,15.9642,11765.8992
2006-07-26 10:20:00,32.74,32.79,32.74,32.77,5578.659093214322,15.9642,15.9886,15.9642,15.9788,5578.6591
2006-07-26 10:25:00,32.78,32.8,32.76,32.8,8520.133887818238,15.9837,15.9935,15.974,15.9935,8520.1339
2006-07-26 10:30:00,32.81,32.82,32.72,32.77,16228.826452987118,15.9983,16.0032,15.9544,15.9788,16228.8265
2006-07-26 10:35:00,32.77,32.78,32.75,32.77,24038.94918348717,15.9788,15.9837,15.9691,15.9788,24038.9492
2006-07-26 10:40:00,32.76,32.76,32.66,32.66,17141.697940967642,15.974,15.974,15.9252,15.9252,17141.6979
2006-07-26 10:45:00,32.65,32.66,32.58,32.59,27791.86530074044,15.9203,15.9252,15.8862,15.8911,27791.8653
2006-07-26 10:50:00,32.58,32.64,32.58,32.61,55685.16076681205,15.8862,15.9154,15.8862,15.9008,55685.1608
2006-07-26 10:55:00,32.62,32.66,32.61,32.64,18054.56942894817,15.9057,15.9252,15.9008,15.9154,18054.5694
2006-07-26 11:00:00,32.65,32.66,32.63,32.63,9737.29587179227,15.9203,15.9252,15.9106,15.9106,9737.2959
2006-07-26 11:05:00,32.64,32.75,32.64,32.74,22923.217364844302,15.9154,15.9691,15.9154,15.9642,22923.2174
2006-07-26 11:10:00,32.74,32.84,32.73,32.84,28299.016127396288,15.9642,16.013,15.9593,16.013,28299.0161
2006-07-26 11:15:00,32.83,32.83,32.71,32.71,26473.27315143524,16.0081,16.0081,15.9496,15.9496,26473.2732
2006-07-26 11:20:00,32.71,32.71,32.62,32.63,31544.781417993712,15.9496,15.9496,15.9057,15.9106,31544.7814
2006-07-26 11:25:00,32.64,32.72,32.63,32.68,14605.943807688407,15.9154,15.9544,15.9106,15.9349,14605.9438
2006-07-26 11:30:00,32.69,32.69,32.56,32.57,29516.17811137032,15.9398,15.9398,15.8764,15.8813,29516.1781
2006-07-26 11:35:00,32.57,32.57,32.48,32.49,22821.78719951313,15.8813,15.8813,15.8374,15.8423,22821.7872
2006-07-26 11:40:00,32.48,32.49,32.47,32.48,11664.469013084492,15.8374,15.8423,15.8325,15.8374,11664.469
2006-07-26 11:45:00,32.49,32.54,32.46,32.54,34486.256212597626,15.8423,15.8667,15.8277,15.8667,34486.2562
2006-07-26 11:50:00,32.54,32.59,32.54,32.58,15620.245461000102,15.8667,15.8911,15.8667,15.8862,15620.2455
2006-07-26 11:55:00,32.58,32.62,32.57,32.62,11461.608682422151,15.8862,15.9057,15.8813,15.9057,11461.6087
2006-07-26 12:00:00,32.62,32.68,32.62,32.67,10650.167359772797,15.9057,15.9349,15.9057,15.9301,10650.1674
2006-07-26 12:05:00,32.67,32.74,32.67,32.74,9940.15620245461,15.9301,15.9642,15.9301,15.9642,9940.1562
2006-07-26 12:10:00,32.74,32.8,32.7,32.8,7404.402069175373,15.9642,15.9935,15.9447,15.9935,7404.4021
2006-07-26 12:15:00,32.81,32.81,32.72,32.72,8012.983061162389,15.9983,15.9983,15.9544,15.9544,8012.9831
2006-07-26 12:20:00,32.73,32.75,32.73,32.75,6897.2512425195255,15.9593,15.9691,15.9593,15.9691,6897.2512
2006-07-26 12:25:00,32.76,32.76,32.72,32.73,11258.748351759814,15.974,15.974,15.9544,15.9593,11258.7484
2006-07-26 12:30:00,32.74,32.77,32.72,32.75,15721.67562633127,15.9642,15.9788,15.9544,15.9691,15721.6756
2006-07-26 12:35:00,32.76,32.77,32.71,32.74,12780.200831727356,15.974,15.9788,15.9496,15.9642,12780.2008
2006-07-26 12:40:00,32.74,32.81,32.74,32.8,20996.04422355209,15.9642,15.9983,15.9642,15.9935,20996.0442
2006-07-26 12:45:00,32.8,32.83,32.8,32.81,8012.983061162389,15.9935,16.0081,15.9935,15.9983,8012.9831
2006-07-26 12:50:00,32.83,32.83,32.78,32.8,4158.636778577949,16.0081,16.0081,15.9837,15.9935,4158.6368
2006-07-26 12:55:00,32.79,32.8,32.78,32.8,4361.497109240288,15.9886,15.9935,15.9837,15.9935,4361.4971
2006-07-26 13:00:00,32.81,32.84,32.81,32.83,2738.614463941576,15.9983,16.013,15.9983,16.0081,2738.6145
2006-07-26 13:05:00,32.83,32.83,32.68,32.69,24241.809514149507,16.0081,16.0081,15.9349,15.9398,24241.8095
2006-07-26 13:10:00,32.7,32.79,32.7,32.79,6694.390911857186,15.9447,15.9886,15.9447,15.9886,6694.3909
2006-07-26 13:15:00,32.81,32.82,32.79,32.8,8824.424383811745,15.9983,16.0032,15.9886,15.9935,8824.4244
2006-07-26 13:20:00,32.8,32.81,32.8,32.81,2332.8938026168985,15.9935,15.9983,15.9935,15.9983,2332.8938
2006-07-26 13:25:00,32.8,32.81,32.75,32.75,12273.050005071507,15.9935,15.9983,15.9691,15.9691,12273.05
2006-07-26 13:30:00,32.75,32.76,32.66,32.66,9737.29587179227,15.9691,15.974,15.9252,15.9252,9737.2959
2006-07-26 13:35:00,32.67,32.73,32.67,32.73,6998.681407850695,15.9301,15.9593,15.9301,15.9593,6998.6814
2006-07-26 13:40:00,32.73,32.74,32.72,32.73,19068.871082259862,15.9593,15.9642,15.9544,15.9593,19068.8711
2006-07-26 13:45:00,32.74,32.81,32.73,32.81,14707.373973019576,15.9642,15.9983,15.9593,15.9983,14707.374
2006-07-26 13:50:00,32.83,32.9,32.83,32.89,15924.53595699361,16.0081,16.0422,16.0081,16.0373,15924.536
2006-07-26 13:55:00,32.89,32.91,32.87,32.89,14403.083477026068,16.0373,16.0471,16.0276,16.0373,14403.0835
2006-07-26 14:00:00,32.89,32.89,32.75,32.75,29009.02728471448,16.0373,16.0373,15.9691,15.9691,29009.0273
2006-07-26 14:05:00,32.75,32.75,32.7,32.7,12475.910335733848,15.9691,15.9691,15.9447,15.9447,12475.9103
2006-07-26 14:10:00,32.7,32.84,32.7,32.83,11664.469013084492,15.9447,16.013,15.9447,16.0081,11664.469
2006-07-26 14:15:00,32.82,32.87,32.8,32.83,12171.61983974034,16.0032,16.0276,15.9935,16.0081,12171.6198
2006-07-26 14:20:00,32.81,32.83,32.76,32.76,12171.61983974034,15.9983,16.0081,15.974,15.974,12171.6198
2006-07-26 14:25:00,32.74,32.8,32.73,32.79,12678.770666396187,15.9642,15.9935,15.9593,15.9886,12678.7707
2006-07-26 14:30:00,32.81,32.94,32.79,32.93,14910.234303681917,15.9983,16.0617,15.9886,16.0568,14910.2343
2006-07-26 14:35:00,32.92,32.92,32.81,32.83,16228.826452987118,16.052,16.052,15.9983,16.0081,16228.8265
2006-07-26 14:40:00,32.82,32.83,32.78,32.8,9331.575210467594,16.0032,16.0081,15.9837,15.9935,9331.5752
2006-07-26 14:45:00,32.8,32.8,32.73,32.74,32356.22274064307,15.9935,15.9935,15.9593,15.9642,32356.2227
2006-07-26 14:50:00,32.74,32.83,32.74,32.83,13084.491327720863,15.9642,16.0081,15.9642,16.0081,13084.4913
2006-07-26 14:55:00,32.83,32.83,32.78,32.78,6390.100415863678,16.0081,16.0081,15.9837,15.9837,6390.1004
2006-07-26 15:00:00,32.79,32.83,32.78,32.79,10954.457855766304,15.9886,16.0081,15.9837,15.9886,10954.4579
2006-07-26 15:05:00,32.78,32.78,32.74,32.75,16837.407444974135,15.9837,15.9837,15.9642,15.9691,16837.4074
2006-07-26 15:10:00,32.73,32.75,32.68,32.68,17953.139263617,15.9593,15.9691,15.9349,15.9349,17953.1393
2006-07-26 15:15:00,32.68,32.72,32.68,32.71,7911.552895831221,15.9349,15.9544,15.9349,15.9496,7911.5529
2006-07-26 15:20:00,32.72,32.75,32.71,32.72,8824.424383811745,15.9544,15.9691,15.9496,15.9544,8824.4244
2006-07-26 15:25:00,32.73,32.8,32.73,32.78,12577.340501065017,15.9593,15.9935,15.9593,15.9837,12577.3405
2006-07-26 15:30:00,32.78,32.8,32.75,32.75,10244.44669844812,15.9837,15.9935,15.9691,15.9691,10244.4467
2006-07-26 15:35:00,32.75,32.81,32.73,32.81,22213.20620752612,15.9691,15.9983,15.9593,15.9983,22213.2062
2006-07-26 15:40:00,32.81,32.81,32.77,32.77,21604.6252155391,15.9983,15.9983,15.9788,15.9788,21604.6252
2006-07-26 15:45:00,32.77,32.79,32.76,32.76,19373.161578253374,15.9788,15.9886,15.974,15.974,19373.1616
2006-07-26 15:50:00,32.77,32.77,32.7,32.72,20184.60290090273,15.9788,15.9788,15.9447,15.9544,20184.6029
2006-07-26 15:55:00,32.72,32.73,32.69,32.7,51830.81448422761,15.9544,15.9593,15.9398,15.9447,51830.8145
2006-07-27 09:35:00,32.76,32.88,32.71,32.88,23836.08885282483,15.974,16.0325,15.9496,16.0325,23836.0889
2006-07-27 09:40:00,32.88,33.11,32.8,33.03,22517.496703519628,16.0325,16.1446,15.9935,16.1056,22517.4967
2006-07-27 09:45:00,33.04,33.22,33.02,33.02,23734.658687493666,16.1105,16.1982,16.1007,16.1007,23734.6587
2006-07-27 09:50:00,33.0,33.02,32.97,32.99,5882.94958920783,16.091,16.1007,16.0763,16.0861,5882.9496
2006-07-27 09:55:00,32.99,33.03,32.96,33.03,17750.27893295466,16.0861,16.1056,16.0715,16.1056,17750.2789
2006-07-27 10:00:00,33.08,33.08,33.02,33.03,11055.888021097477,16.13,16.13,16.1007,16.1056,11055.888
2006-07-27 10:05:00,33.03,33.14,33.0,33.0,10345.876863779287,16.1056,16.1592,16.091,16.091,10345.8769
2006-07-27 10:10:00,32.98,33.02,32.97,33.0,10447.307029110458,16.0812,16.1007,16.0763,16.091,10447.307
2006-07-27 10:15:00,33.01,33.06,33.0,33.03,24850.39050613653,16.0959,16.1202,16.091,16.1056,24850.3905
2006-07-27 10:20:00,33.03,33.07,32.86,32.86,13794.502485039053,16.1056,16.1251,16.0227,16.0227,13794.5025
2006-07-27 10:25:00,32.83,32.83,32.76,32.79,11664.469013084492,16.0081,16.0081,15.974,15.9886,11664.469
2006-07-27 10:30:00,32.8,32.85,32.8,32.8,8418.703722487067,15.9935,16.0178,15.9935,15.9935,8418.7037
2006-07-27 10:35:00,32.79,32.79,32.6,32.6,13693.07231970788,15.9886,15.9886,15.8959,15.8959,13693.0723
2006-07-27 10:40:00,32.6,32.61,32.48,32.5,37224.870676539205,15.8959,15.9008,15.8374,15.8472,37224.8707
2006-07-27 10:45:00,32.51,32.65,32.51,32.65,15924.53595699361,15.8521,15.9203,15.8521,15.9203,15924.536
2006-07-27 10:50:00,32.63,32.75,32.61,32.73,14910.234303681917,15.9106,15.9691,15.9008,15.9593,14910.2343
2006-07-27 10:55:00,32.75,32.81,32.74,32.79,15113.094634344254,15.9691,15.9983,15.9642,15.9886,15113.0946
2006-07-27 11:00:00,32.79,32.83,32.66,32.68,44933.563241708085,15.9886,16.0081,15.9252,15.9349,44933.5632
2006-07-27 11:05:00,32.66,32.82,32.65,32.82,15214.524799675424,15.9252,16.0032,15.9203,16.0032,15214.5248
2006-07-27 11:10:00,32.81,32.82,32.77,32.77,8215.843391824728,15.9983,16.0032,15.9788,15.9788,8215.8434
2006-07-27 11:15:00,32.77,32.81,32.75,32.75,10853.027690435136,15.9788,15.9983,15.9691,15.9691,10853.0277
2006-07-27 11:20:00,32.75,32.77,32.74,32.77,6998.681407850695,15.9691,15.9788,15.9642,15.9788,6998.6814
2006-07-27 11:25:00,32.77,32.81,32.73,32.73,13997.36281570139,15.9788,15.9983,15.9593,15.9593,13997.3628
2006-07-27 11:30:00,32.74,32.75,32.68,32.69,32356.22274064307,15.9642,15.9691,15.9349,15.9398,32356.2227
2006-07-27 11:35:00,32.69,32.72,32.65,32.66,25763.26199411705,15.9398,15.9544,15.9203,15.9252,25763.262
2006-07-27 11:40:00,32.66,32.68,32.57,32.57,12881.630997058524,15.9252,15.9349,15.8813,15.8813,12881.631
2006-07-27 11:45:00,32.57,32.62,32.56,32.58,11765.89917841566,15.8813,15.9057,15.8764,15.8862,11765.8992
2006-07-27 11:50:00,32.59,32.6,32.57,32.6,6897.2512425195255,15.8911,15.8959,15.8813,15.8959,6897.2512
2006-07-27 11:55:00,32.6,32.62,32.6,32.6,4462.927274571458,15.8959,15.9057,15.8959,15.8959,4462.9273
2006-07-27 12:00:00,32.6,32.69,32.6,32.69,9940.15620245461,15.8959,15.9398,15.8959,15.9398,9940.1562
2006-07-27 12:05:00,32.68,32.7,32.67,32.7,8824.424383811745,15.9349,15.9447,15.9301,15.9447,8824.4244
2006-07-27 12:10:00,32.68,32.69,32.66,32.68,8925.854549142916,15.9349,15.9398,15.9252,15.9349,8925.8545
2006-07-27 12:15:00,32.69,32.69,32.62,32.67,23937.519018156,15.9398,15.9398,15.9057,15.9301,23937.519
2006-07-27 12:20:00,32.68,32.69,32.67,32.68,9737.29587179227,15.9349,15.9398,15.9301,15.9349,9737.2959
2006-07-27 12:25:00,32.68,32.69,32.61,32.64,14605.943807688407,15.9349,15.9398,15.9008,15.9154,14605.9438
2006-07-27 12:30:00,32.61,32.64,32.59,32.63,4158.636778577949,15.9008,15.9154,15.8911,15.9106,4158.6368
2006-07-27 12:35:00,32.63,32.64,32.61,32.61,12070.18967440917,15.9106,15.9154,15.9008,15.9008,12070.1897
2006-07-27 12:40:00,32.62,32.63,32.61,32.63,4665.787605233797,15.9057,15.9106,15.9008,15.9106,4665.7876
2006-07-27 12:45:00,32.65,32.66,32.65,32.66,811.4413226493559,15.9203,15.9252,15.9203,15.9252,811.4413
2006-07-27 12:50:00,32.67,32.67,32.62,32.62,5172.938431889644,15.9301,15.9301,15.9057,15.9057,5172.9384
2006-07-27 12:55:00,32.63,32.65,32.62,32.65,1217.1619839740338,15.9106,15.9203,15.9057,15.9203,1217.162
2006-07-27 13:00:00,32.64,32.68,32.64,32.66,13794.502485039053,15.9154,15.9349,15.9154,15.9252,13794.5025
2006-07-27 13:05:00,32.67,32.69,32.67,32.68,2130.0334719545594,15.9301,15.9398,15.9301,15.9349,2130.0335
2006-07-27 13:10:00,32.67,32.7,32.6,32.62,166649.76163911147,15.9301,15.9447,15.8959,15.9057,166649.7616
2006-07-27 13:15:00,32.62,32.63,32.59,32.61,6592.960746526017,15.9057,15.9106,15.8911,15.9008,6592.9607
2006-07-27 13:20:00,32.61,32.63,32.61,32.63,7810.122730500051,15.9008,15.9106,15.9008,15.9106,7810.1227
2006-07-27 13:25:00,32.64,32.65,32.64,32.65,7201.541738513034,15.9154,15.9203,15.9154,15.9203,7201.5417
2006-07-27 13:30:00,32.66,32.67,32.52,32.53,14403.083477026068,15.9252,15.9301,15.8569,15.8618,14403.0835
2006-07-27 13:35:00,32.52,32.52,32.5,32.5,8418.703722487067,15.8569,15.8569,15.8472,15.8472,8418.7037
2006-07-27 13:40:00,32.5,32.51,32.48,32.51,23633.22852216249,15.8472,15.8521,15.8374,15.8521,23633.2285
2006-07-27 13:45:00,32.51,32.55,32.51,32.53,33066.233897961254,15.8521,15.8716,15.8521,15.8618,33066.2339
2006-07-27 13:50:00,32.54,32.55,32.53,32.53,34283.395881935285,15.8667,15.8716,15.8618,15.8618,34283.3959
2006-07-27 13:55:00,32.53,32.53,32.46,32.47,11055.888021097477,15.8618,15.8618,15.8277,15.8325,11055.888
2006-07-27 14:00:00,32.47,32.47,32.44,32.45,9534.435541129931,15.8325,15.8325,15.8179,15.8228,9534.4355
2006-07-27 14:05:00,32.44,32.46,32.43,32.44,22213.20620752612,15.8179,15.8277,15.813,15.8179,22213.2062
2006-07-27 14:10:00,32.43,32.46,32.41,32.45,15518.815295668932,15.813,15.8277,15.8033,15.8228,15518.8153
2006-07-27 14:15:00,32.45,32.45,32.41,32.44,33573.3847246171,15.8228,15.8228,15.8033,15.8179,33573.3847
2006-07-27 14:20:00,32.44,32.44,32.39,32.39,18561.720255604017,15.8179,15.8179,15.7935,15.7935,18561.7203
2006-07-27 14:25:00,32.39,32.44,32.38,32.39,16228.826452987118,15.7935,15.8179,15.7887,15.7935,16228.8265
2006-07-27 14:30:00,32.4,32.44,32.4,32.43,16634.547114311797,15.7984,15.8179,15.7984,15.813,16634.5471
2006-07-27 14:35:00,32.42,32.47,32.41,32.46,29617.60827670149,15.8082,15.8325,15.8033,15.8277,29617.6083
2006-07-27 14:40:00,32.46,32.46,32.41,32.42,23836.08885282483,15.8277,15.8277,15.8033,15.8082,23836.0889
2006-07-27 14:45:00,32.42,32.43,32.39,32.42,17750.27893295466,15.8082,15.813,15.7935,15.8082,17750.2789
2006-07-27 14:50:00,32.42,32.44,32.4,32.42,17040.267775636476,15.8082,15.8179,15.7984,15.8082,17040.2678
2006-07-27 14:55:00,32.41,32.46,32.41,32.45,21503.19505020793,15.8033,15.8277,15.8033,15.8228,21503.1951
2006-07-27 15:00:00,32.45,32.45,32.39,32.39,20996.04422355209,15.8228,15.8228,15.7935,15.7935,20996.0442
2006-07-27 15:05:00,32.4,32.43,32.39,32.41,18866.010751597525,15.7984,15.813,15.7935,15.8033,18866.0108
2006-07-27 15:10:00,32.43,32.45,32.4,32.42,36819.15001521452,15.813,15.8228,15.7984,15.8082,36819.15
2006-07-27 15:15:00,32.42,32.44,32.36,32.39,28907.597119383303,15.8082,15.8179,15.7789,15.7935,28907.5971
2006-07-27 15:20:00,32.4,32.43,32.39,32.42,16837.407444974135,15.7984,15.813,15.7935,15.8082,16837.4074
2006-07-27 15:25:00,32.42,32.44,32.4,32.43,23836.08885282483,15.8082,15.8179,15.7984,15.813,23836.0889
2006-07-27 15:30:00,32.43,32.44,32.39,32.43,40470.63596713663,15.813,15.8179,15.7935,15.813,40470.636
2006-07-27 15:35:00,32.43,32.45,32.4,32.45,18764.580586266355,15.813,15.8228,15.7984,15.8228,18764.5806
2006-07-27 15:40:00,32.45,32.45,32.42,32.43,17750.27893295466,15.8228,15.8228,15.8082,15.813,17750.2789
2006-07-27 15:45:00,32.43,32.44,32.38,32.4,40267.77563647429,15.813,15.8179,15.7887,15.7984,40267.7756
2006-07-27 15:50:00,32.4,32.5,32.4,32.49,62075.26118267573,15.7984,15.8472,15.7984,15.8423,62075.2612
2006-07-27 15:55:00,32.51,32.53,32.42,32.42,83679.88639821483,15.8521,15.8618,15.8082,15.8082,83679.8864
2006-07-28 09:30:00,32.53,32.53,32.24,32.34,105994.52277107212,15.8618,15.8618,15.7204,15.7692,105994.5228
2006-07-28 09:35:00,32.35,32.66,32.35,32.61,37427.73100720154,15.774,15.9252,15.774,15.9008,37427.731
2006-07-28 09:40:00,32.63,32.83,32.63,32.71,40166.34547114312,15.9106,16.0081,15.9106,15.9496,40166.3455
2006-07-28 09:45:00,32.71,32.77,32.57,32.57,23126.077695506643,15.9496,15.9788,15.8813,15.8813,23126.0777
2006-07-28 09:50:00,32.57,32.68,32.5,32.67,30023.32893802617,15.8813,15.9349,15.8472,15.9301,30023.3289
2006-07-28 09:55:00,32.63,32.63,32.37,32.46,26878.99381275992,15.9106,15.9106,15.7838,15.8277,26878.9938
2006-07-28 10:00:00,32.46,32.71,32.44,32.63,15924.53595699361,15.8277,15.9496,15.8179,15.9106,15924.536
2006-07-28 10:05:00,32.57,32.57,32.4,32.52,30530.47976468201,15.8813,15.8813,15.7984,15.8569,30530.4798
2006-07-28 10:10:00,32.51,32.54,32.49,32.53,48280.75869763668,15.8521,15.8667,15.8423,15.8618,48280.7587
2006-07-28 10:15:00,32.51,32.51,32.43,32.44,11055.888021097477,15.8521,15.8521,15.813,15.8179,11055.888
2006-07-28 10:20:00,32.44,32.51,32.44,32.45,23937.519018156,15.8179,15.8521,15.8179,15.8228,23937.519
2006-07-28 10:25:00,32.45,32.46,32.44,32.44,12273.050005071507,15.8228,15.8277,15.8179,15.8179,12273.05
2006-07-28 10:30:00,32.45,32.48,32.4,32.48,19677.45207424688,15.8228,15.8374,15.7984,15.8374,19677.4521
2006-07-28 10:35:00,32.48,32.55,32.48,32.55,25154.68100213004,15.8374,15.8716,15.8374,15.8716,25154.681
2006-07-28 10:40:00,32.55,32.78,32.55,32.74,20184.60290090273,15.8716,15.9837,15.8716,15.9642,20184.6029
2006-07-28 10:45:00,32.72,32.76,32.7,32.71,17344.558271629983,15.9544,15.974,15.9447,15.9496,17344.5583
2006-07-28 10:50:00,32.71,32.85,32.71,32.85,28501.87645805863,15.9496,16.0178,15.9496,16.0178,28501.8765
2006-07-28 10:55:00,32.85,32.89,32.84,32.89,33370.524393954765,16.0178,16.0373,16.013,16.0373,33370.5244
2006-07-28 11:00:00,32.9,33.0,32.88,33.0,40774.92646313013,16.0422,16.091,16.0325,16.091,40774.9265
2006-07-28 11:05:00,33.02,33.02,32.95,32.98,15721.67562633127,16.1007,16.1007,16.0666,16.0812,15721.6756
2006-07-28 11:10:00,32.98,33.02,32.96,33.0,37732.02150319505,16.0812,16.1007,16.0715,16.091,37732.0215
2006-07-28 11:15:00,33.01,33.02,32.95,33.0,17040.267775636476,16.0959,16.1007,16.0666,16.091,17040.2678
2006-07-28 11:20:00,33.01,33.01,32.97,32.99,17243.128106298813,16.0959,16.0959,16.0763,16.0861,17243.1281
2006-07-28 11:25:00,32.99,33.08,32.99,33.06,12881.630997058524,16.0861,16.13,16.0861,16.1202,12881.631
2006-07-28 11:30:00,33.06,33.17,33.06,33.13,23836.08885282483,16.1202,16.1739,16.1202,16.1544,23836.0889
2006-07-28 11:35:00,33.14,33.21,33.12,33.14,14605.943807688407,16.1592,16.1934,16.1495,16.1592,14605.9438
2006-07-28 11:40:00,33.14,33.19,33.11,33.14,15113.094634344254,16.1592,16.1836,16.1446,16.1592,15113.0946
2006-07-28 11:45:00,33.16,33.19,33.13,33.15,6288.670250532508,16.169,16.1836,16.1544,16.1641,6288.6703
2006-07-28 11:50:00,33.16,33.2,33.15,33.18,3245.765290597424,16.169,16.1885,16.1641,16.1787,3245.7653
2006-07-28 11:55:00,33.19,33.22,33.19,33.21,13997.36281570139,16.1836,16.1982,16.1836,16.1934,13997.3628
2006-07-28 12:00:00,33.21,33.21,33.18,33.21,20387.463231565067,16.1934,16.1934,16.1787,16.1934,20387.4632
2006-07-28 12:05:00,33.19,33.25,33.19,33.22,8317.273557155899,16.1836,16.2129,16.1836,16.1982,8317.2736
2006-07-28 12:10:00,33.22,33.22,33.21,33.22,18155.99959427934,16.1982,16.1982,16.1934,16.1982,18155.9996
2006-07-28 12:15:00,33.22,33.27,33.22,33.24,29313.31778070798,16.1982,16.2226,16.1982,16.208,29313.3178
2006-07-28 12:20:00,33.25,33.25,33.21,33.22,14504.513642357237,16.2129,16.2129,16.1934,16.1982,14504.5136
2006-07-28 12:25:00,33.21,33.22,33.21,33.22,13084.491327720863,16.1934,16.1982,16.1934,16.1982,13084.4913
2006-07-28 12:30:00,33.23,33.24,33.22,33.24,5477.228927883152,16.2031,16.208,16.1982,16.208,5477.2289
2006-07-28 12:35:00,33.22,33.25,33.22,33.24,10345.876863779287,16.1982,16.2129,16.1982,16.208,10345.8769
2006-07-28 12:40:00,33.24,33.26,33.22,33.24,18460.290090272847,16.208,16.2178,16.1982,16.208,18460.2901
2006-07-28 12:45:00,33.24,33.25,33.21,33.22,10650.167359772797,16.208,16.2129,16.1934,16.1982,10650.1674
2006-07-28 12:50:00,33.22,33.22,33.18,33.2,4767.217770564966,16.1982,16.1982,16.1787,16.1885,4767.2178
2006-07-28 12:55:00,33.2,33.2,33.19,33.2,6998.681407850695,16.1885,16.1885,16.1836,16.1885,6998.6814
2006-07-28 13:00:00,33.2,33.26,33.19,33.26,8418.703722487067,16.1885,16.2178,16.1836,16.2178,8418.7037
2006-07-28 13:05:00,33.26,33.3,33.25,33.29,8418.703722487067,16.2178,16.2373,16.2129,16.2324,8418.7037
2006-07-28 13:10:00,33.3,33.34,33.28,33.28,25256.111167461204,16.2373,16.2568,16.2275,16.2275,25256.1112
2006-07-28 13:15:00,33.28,33.29,33.26,33.27,19778.88223957805,16.2275,16.2324,16.2178,16.2226,19778.8822
2006-07-28 13:20:00,33.28,33.37,33.28,33.36,14200.223146363727,16.2275,16.2714,16.2275,16.2665,14200.2231
2006-07-28 13:25:00,33.37,33.37,33.33,33.33,201947.4591743585,16.2714,16.2714,16.2519,16.2519,201947.4592
2006-07-28 13:30:00,33.34,33.35,33.33,33.34,14403.083477026068,16.2568,16.2616,16.2519,16.2568,14403.0835
2006-07-28 13:35:00,33.35,33.35,33.31,33.32,24951.820671467696,16.2616,16.2616,16.2421,16.247,24951.8207
2006-07-28 13:40:00,33.31,33.32,33.28,33.28,21706.05538087027,16.2421,16.247,16.2275,16.2275,21706.0554
2006-07-28 13:45:00,33.28,33.31,33.24,33.26,29516.17811137032,16.2275,16.2421,16.208,16.2178,29516.1781
2006-07-28 13:50:00,33.26,33.27,33.24,33.26,28299.016127396288,16.2178,16.2226,16.208,16.2178,28299.0161
2006-07-28 13:55:00,33.26,33.27,33.21,33.22,31139.06075666904,16.2178,16.2226,16.1934,16.1982,31139.0608
2006-07-28 14:00:00,33.22,33.24,33.21,33.24,25661.83182878588,16.1982,16.208,16.1934,16.208,25661.8318
2006-07-28 14:05:00,33.24,33.24,33.21,33.23,21503.19505020793,16.208,16.208,16.1934,16.2031,21503.1951
2006-07-28 14:10:00,33.23,33.31,33.23,33.31,57409.47357744193,16.2031,16.2421,16.2031,16.2421,57409.4736
2006-07-28 14:15:00,33.3,33.33,33.28,33.31,34993.40703925347,16.2373,16.2519,16.2275,16.2421,34993.407
2006-07-28 14:20:00,33.31,33.31,33.25,33.27,41890.658281773,16.2421,16.2421,16.2129,16.2226,41890.6583
2006-07-28 14:25:00,33.27,33.28,33.21,33.21,26270.412820772897,16.2226,16.2275,16.1934,16.1934,26270.4128
2006-07-28 14:30:00,33.21,33.24,33.19,33.21,22314.636372857287,16.1934,16.208,16.1836,16.1934,22314.6364
2006-07-28 14:35:00,33.2,33.26,33.2,33.26,25256.111167461204,16.1885,16.2178,16.1885,16.2178,25256.1112
2006-07-28 14:40:00,33.25,33.31,33.24,33.28,15417.385130337763,16.2129,16.2421,16.208,16.2275,15417.3851
2006-07-28 14:45:00,33.3,33.3,33.28,33.3,19981.74257024039,16.2373,16.2373,16.2275,16.2373,19981.7426
2006-07-28 14:50:00,33.31,33.33,33.3,33.33,19576.02190891571,16.2421,16.2519,16.2373,16.2519,19576.0219
2006-07-28 14:55:00,33.33,33.37,33.33,33.35,64813.87564661731,16.2519,16.2714,16.2519,16.2616,64813.8756
2006-07-28 15:00:00,33.35,33.37,33.34,33.34,24546.10001014301,16.2616,16.2714,16.2568,16.2568,24546.1
2006-07-28 15:05:00,33.35,33.37,33.32,33.34,26574.703316766405,16.2616,16.2714,16.247,16.2568,26574.7033
2006-07-28 15:10:00,33.35,33.37,33.34,33.37,24038.94918348717,16.2616,16.2714,16.2568,16.2714,24038.9492
2006-07-28 15:15:00,33.36,33.39,33.36,33.38,21198.904554214423,16.2665,16.2811,16.2665,16.2763,21198.9046
2006-07-28 15:20:00,33.38,33.41,33.37,33.38,27284.714474084594,16.2763,16.2909,16.2714,16.2763,27284.7145
2006-07-28 15:25:00,33.38,33.38,33.33,33.35,34891.97687392231,16.2763,16.2763,16.2519,16.2616,34891.9769
2006-07-28 15:30:00,33.35,33.36,33.34,33.35,18663.150420935188,16.2616,16.2665,16.2568,16.2616,18663.1504
2006-07-28 15:35:00,33.34,33.39,33.34,33.38,22213.20620752612,16.2568,16.2811,16.2568,16.2763,22213.2062
2006-07-28 15:40:00,33.38,33.4,33.37,33.4,41180.647124454816,16.2763,16.286,16.2714,16.286,41180.6471
2006-07-28 15:45:00,33.4,33.42,33.39,33.39,31341.92108733137,16.286,16.2958,16.2811,16.2811,31341.9211
2006-07-28 15:50:00,33.4,33.4,33.32,33.35,51120.80332690942,16.286,16.286,16.247,16.2616,51120.8033
2006-07-28 15:55:00,33.34,33.39,33.34,33.38,43919.26158839639,16.2568,16.2811,16.2568,16.2763,43919.2616
2006-07-31 09:30:00,33.07,33.19,33.07,33.16,66741.04878790953,16.1251,16.1836,16.1251,16.169,66741.0488
2006-07-31 09:35:00,33.18,33.23,33.16,33.23,60249.518206714674,16.1787,16.2031,16.169,16.2031,60249.5182
2006-07-31 09:40:00,33.24,33.33,33.24,33.31,64103.86448929912,16.208,16.2519,16.208,16.2421,64103.8645
2006-07-31 09:45:00,33.31,33.39,33.31,33.38,44629.272745714574,16.2421,16.2811,16.2421,16.2763,44629.2727
2006-07-31 09:50:00,33.37,33.37,33.31,33.31,46860.7363830003,16.2714,16.2714,16.2421,16.2421,46860.7364
2006-07-31 09:55:00,33.31,33.37,33.29,33.37,40876.3566284613,16.2421,16.2714,16.2324,16.2714,40876.3566
2006-07-31 10:00:00,33.4,33.47,33.36,33.45,43716.40125773405,16.286,16.3202,16.2665,16.3104,43716.4013
2006-07-31 10:05:00,33.45,33.52,33.41,33.45,60046.65787605234,16.3104,16.3445,16.2909,16.3104,60046.6579
2006-07-31 10:10:00,33.43,33.45,33.35,33.43,35906.278527234,16.3006,16.3104,16.2616,16.3006,35906.2785
2006-07-31 10:15:00,33.43,33.52,33.42,33.47,57308.04341211076,16.3006,16.3445,16.2958,16.3202,57308.0434
2006-07-31 10:20:00,33.47,33.64,33.44,33.62,34283.395881935285,16.3202,16.403,16.3055,16.3933,34283.3959
2006-07-31 10:25:00,33.62,33.64,33.53,33.59,40267.77563647429,16.3933,16.403,16.3494,16.3787,40267.7756
2006-07-31 10:30:00,33.6,33.62,33.55,33.57,34283.395881935285,16.3835,16.3933,16.3592,16.3689,34283.3959
2006-07-31 10:35:00,33.57,33.62,33.46,33.46,22111.77604219495,16.3689,16.3933,16.3153,16.3153,22111.776
2006-07-31 10:40:00,33.45,33.57,33.44,33.55,50410.79216959124,16.3104,16.3689,16.3055,16.3592,50410.7922
2006-07-31 10:45:00,33.55,33.58,33.54,33.56,33066.233897961254,16.3592,16.3738,16.3543,16.364,33066.2339
2006-07-31 10:50:00,33.56,33.67,33.53,33.58,29009.02728471448,16.364,16.4177,16.3494,16.3738,29009.0273
2006-07-31 10:55:00,33.6,33.65,33.58,33.62,23227.507860837813,16.3835,16.4079,16.3738,16.3933,23227.5079
2006-07-31 11:00:00,33.64,33.76,33.64,33.75,46962.16654833147,16.403,16.4616,16.403,16.4567,46962.1665
2006-07-31 11:05:00,33.75,33.87,33.75,33.87,41789.22811644183,16.4567,16.5152,16.4567,16.5152,41789.2281
2006-07-31 11:10:00,33.87,33.9,33.83,33.9,33674.81488994827,16.5152,16.5298,16.4957,16.5298,33674.8149
2006-07-31 11:15:00,33.9,33.91,33.82,33.82,31139.06075666904,16.5298,16.5347,16.4908,16.4908,31139.0608
2006-07-31 11:20:00,33.83,33.83,33.71,33.72,36311.99918855868,16.4957,16.4957,16.4372,16.4421,36311.9992
2006-07-31 11:25:00,33.72,33.73,33.65,33.66,49599.35084694188,16.4421,16.4469,16.4079,16.4128,49599.3508
2006-07-31 11:30:00,33.66,33.68,33.49,33.5,74145.4508570849,16.4128,16.4225,16.3299,16.3348,74145.4509
2006-07-31 11:35:00,33.5,33.52,33.45,33.52,31747.64174865605,16.3348,16.3445,16.3104,16.3445,31747.6417
2006-07-31 11:40:00,33.53,33.55,33.51,33.53,22111.77604219495,16.3494,16.3592,16.3397,16.3494,22111.776
2006-07-31 11:45:00,33.54,33.59,33.53,33.59,19677.45207424688,16.3543,16.3787,16.3494,16.3787,19677.4521
2006-07-31 11:50:00,33.58,33.58,33.53,33.53,20286.033066233897,16.3738,16.3738,16.3494,16.3494,20286.0331
2006-07-31 11:55:00,33.54,33.56,33.49,33.51,14605.943807688407,16.3543,16.364,16.3299,16.3397,14605.9438
2006-07-31 12:00:00,33.49,33.49,33.42,33.42,46455.01572167563,16.3299,16.3299,16.2958,16.2958,46455.0157
2006-07-31 12:05:00,33.42,33.42,33.36,33.41,19576.02190891571,16.2958,16.2958,16.2665,16.2909,19576.0219
2006-07-31 12:10:00,33.4,33.55,33.4,33.55,20184.60290090273,16.286,16.3592,16.286,16.3592,20184.6029
2006-07-31 12:15:00,33.55,33.58,33.51,33.51,14200.223146363727,16.3592,16.3738,16.3397,16.3397,14200.2231
2006-07-31 12:20:00,33.5,33.51,33.47,33.47,16735.977279642964,16.3348,16.3397,16.3202,16.3202,16735.9773
2006-07-31 12:25:00,33.47,33.52,33.47,33.51,14504.513642357237,16.3202,16.3445,16.3202,16.3397,14504.5136
2006-07-31 12:30:00,33.51,33.52,33.47,33.5,9331.575210467594,16.3397,16.3445,16.3202,16.3348,9331.5752
2006-07-31 12:35:00,33.51,33.54,33.5,33.54,13287.351658383202,16.3397,16.3543,16.3348,16.3543,13287.3517
2006-07-31 12:40:00,33.53,33.62,33.52,33.6,21706.05538087027,16.3494,16.3933,16.3445,16.3835,21706.0554
2006-07-31 12:45:00,33.6,33.71,33.59,33.68,20996.04422355209,16.3835,16.4372,16.3787,16.4225,20996.0442
2006-07-31 12:50:00,33.68,33.71,33.68,33.69,13490.21198904554,16.4225,16.4372,16.4225,16.4274,13490.212
2006-07-31 12:55:00,33.69,33.69,33.66,33.66,9027.284714474084,16.4274,16.4274,16.4128,16.4128,9027.2847
2006-07-31 13:00:00,33.67,33.68,33.66,33.68,28806.166954052136,16.4177,16.4225,16.4128,16.4225,28806.167
2006-07-31 13:05:00,33.68,33.73,33.68,33.71,11461.608682422151,16.4225,16.4469,16.4225,16.4372,11461.6087
2006-07-31 13:10:00,33.71,33.75,33.71,33.71,43209.2504310782,16.4372,16.4567,16.4372,16.4372,43209.2504
2006-07-31 13:15:00,33.7,33.72,33.65,33.69,25661.83182878588,16.4323,16.4421,16.4079,16.4274,25661.8318
2006-07-31 13:20:00,33.69,33.7,33.68,33.69,16127.396287655947,16.4274,16.4323,16.4225,16.4274,16127.3963
2006-07-31 13:25:00,33.69,33.74,33.69,33.72,14605.943807688407,16.4274,16.4518,16.4274,16.4421,14605.9438
2006-07-31 13:30:00,33.72,33.78,33.72,33.78,16837.407444974135,16.4421,16.4713,16.4421,16.4713,16837.4074
2006-07-31 13:35:00,33.78,33.82,33.77,33.82,15823.10579166244,16.4713,16.4908,16.4664,16.4908,15823.1058
2006-07-31 13:40:00,33.82,33.87,33.81,33.87,31240.490922000205,16.4908,16.5152,16.4859,16.5152,31240.4909
2006-07-31 13:45:00,33.86,33.87,33.85,33.87,27386.14463941576,16.5103,16.5152,16.5054,16.5152,27386.1446
2006-07-31 13:50:00,33.87,33.88,33.87,33.88,14910.234303681917,16.5152,16.5201,16.5152,16.5201,14910.2343
2006-07-31 13:55:00,33.87,33.93,33.87,33.93,28806.166954052136,16.5152,16.5444,16.5152,16.5444,28806.167
2006-07-31 14:00:00,33.92,33.92,33.9,33.91,28603.306623389795,16.5396,16.5396,16.5298,16.5347,28603.3066
2006-07-31 14:05:00,33.91,33.91,33.84,33.84,15417.385130337763,16.5347,16.5347,16.5006,16.5006,15417.3851
2006-07-31 14:10:00,33.83,33.84,33.71,33.71,33573.3847246171,16.4957,16.5006,16.4372,16.4372,33573.3847
2006-07-31 14:15:00,33.71,33.75,33.71,33.74,33167.664063292425,16.4372,16.4567,16.4372,16.4518,33167.6641
2006-07-31 14:20:00,33.74,33.76,33.73,33.75,17953.139263617,16.4518,16.4616,16.4469,16.4567,17953.1393
2006-07-31 14:25:00,33.76,33.81,33.76,33.78,25763.26199411705,16.4616,16.4859,16.4616,16.4713,25763.262
2006-07-31 14:30:00,33.77,33.8,33.74,33.74,14403.083477026068,16.4664,16.4811,16.4518,16.4518,14403.0835
2006-07-31 14:35:00,33.74,33.79,33.72,33.79,47266.45704432498,16.4518,16.4762,16.4421,16.4762,47266.457
2006-07-31 14:40:00,33.78,33.85,33.78,33.83,42499.23927376002,16.4713,16.5054,16.4713,16.4957,42499.2393
2006-07-31 14:45:00,33.82,33.83,33.78,33.8,24241.809514149507,16.4908,16.4957,16.4713,16.4811,24241.8095
2006-07-31 14:50:00,33.81,33.82,33.81,33.81,19576.02190891571,16.4859,16.4908,16.4859,16.4859,19576.0219
2006-07-31 14:55:00,33.81,33.87,33.81,33.85,26980.423978091083,16.4859,16.5152,16.4859,16.5054,26980.424
2006-07-31 15:00:00,33.86,33.86,33.81,33.82,47165.02687899381,16.5103,16.5103,16.4859,16.4908,47165.0269
2006-07-31 15:05:00,33.83,33.86,33.81,33.84,30327.61943401968,16.4957,16.5103,16.4859,16.5006,30327.6194
2006-07-31 15:10:00,33.85,33.85,33.82,33.85,32964.803732630084,16.5054,16.5054,16.4908,16.5054,32964.8037
2006-07-31 15:15:00,33.86,33.92,33.84,33.92,47672.17770564966,16.5103,16.5396,16.5006,16.5396,47672.1777
2006-07-31 15:20:00,33.92,33.97,33.92,33.96,90982.85830205904,16.5396,16.564,16.5396,16.5591,90982.8583
2006-07-31 15:25:00,33.96,33.97,33.89,33.89,45339.28390303276,16.5591,16.564,16.5249,16.5249,45339.2839
2006-07-31 15:30:00,33.88,33.89,33.78,33.82,43006.39010041586,16.5201,16.5249,16.4713,16.4908,43006.3901
2006-07-31 15:35:00,33.81,33.9,33.81,33.89,57409.47357744193,16.4859,16.5298,16.4859,16.5249,57409.4736
2006-07-31 15:40:00,33.89,33.91,33.84,33.85,59640.93721472766,16.5249,16.5347,16.5006,16.5054,59640.9372
2006-07-31 15:45:00,33.85,33.91,33.85,33.91,52946.54630287048,16.5054,16.5347,16.5054,16.5347,52946.5463
2006-07-31 15:50:00,33.91,33.96,33.9,33.95,68059.64093721473,16.5347,16.5591,16.5298,16.5542,68059.6409
2006-07-31 15:55:00,33.94,33.96,33.86,33.86,104878.79095242923,16.5493,16.5591,16.5103,16.5103,104878.791
2006-08-01 09:30:00,34.11,34.17,33.84,33.84,100415.8636778578,16.6322,16.6615,16.5006,16.5006,100415.8637
2006-08-01 09:35:00,33.84,33.92,33.76,33.77,50715.08266558475,16.5006,16.5396,16.4616,16.4664,50715.0827
2006-08-01 09:40:00,33.77,33.77,33.25,33.31,113196.06450958517,16.4664,16.4664,16.2129,16.2421,113196.0645
2006-08-01 09:45:00,33.3,33.31,33.08,33.16,68465.3615985394,16.2373,16.2421,16.13,16.169,68465.3616
2006-08-01 09:50:00,33.15,33.59,33.14,33.47,87432.8025154681,16.1641,16.3787,16.1592,16.3202,87432.8025
2006-08-01 09:55:00,33.5,33.65,33.45,33.62,40166.34547114312,16.3348,16.4079,16.3104,16.3933,40166.3455
2006-08-01 10:00:00,33.62,33.67,33.62,33.63,65219.59630794198,16.3933,16.4177,16.3933,16.3982,65219.5963
2006-08-01 10:05:00,33.64,33.67,33.42,33.43,73536.86986509788,16.403,16.4177,16.2958,16.3006,73536.8699
2006-08-01 10:10:00,33.4,33.42,33.31,33.31,34181.96571660412,16.286,16.2958,16.2421,16.2421,34181.9657
2006-08-01 10:15:00,33.31,33.46,33.27,33.35,42194.948777766505,16.2421,16.3153,16.2226,16.2616,42194.9488
2006-08-01 10:20:00,33.38,33.39,33.28,33.32,42904.95993508469,16.2763,16.2811,16.2275,16.247,42904.9599
2006-08-01 10:25:00,33.32,33.48,33.32,33.42,40774.92646313013,16.247,16.325,16.247,16.2958,40774.9265
2006-08-01 10:30:00,33.42,33.49,33.34,33.34,40369.20580180546,16.2958,16.3299,16.2568,16.2568,40369.2058
2006-08-01 10:35:00,33.34,33.38,33.29,33.33,49193.6301856172,16.2568,16.2763,16.2324,16.2519,49193.6302
2006-08-01 10:40:00,33.32,33.51,33.32,33.49,39862.05497514961,16.247,16.3397,16.247,16.3299,39862.055
2006-08-01 10:45:00,33.51,33.59,33.41,33.41,39456.33431382493,16.3397,16.3787,16.2909,16.2909,39456.3343
2006-08-01 10:50:00,33.42,33.43,33.32,33.36,35500.55786590932,16.2958,16.3006,16.247,16.2665,35500.5579
2006-08-01 10:55:00,33.36,33.36,33.32,33.32,47976.46820164317,16.2665,16.2665,16.247,16.247,47976.4682
2006-08-01 11:00:00,33.33,33.34,33.32,33.33,28197.58596206512,16.2519,16.2568,16.247,16.2519,28197.586
2006-08-01 11:05:00,33.32,33.42,33.32,33.42,33167.664063292425,16.247,16.2958,16.247,16.2958,33167.6641
2006-08-01 11:10:00,33.42,33.42,33.32,33.4,20691.75372755857,16.2958,16.2958,16.247,16.286,20691.7537
2006-08-01 11:15:00,33.39,33.39,33.31,33.37,41789.22811644183,16.2811,16.2811,16.2421,16.2714,41789.2281
2006-08-01 11:20:00,33.36,33.36,33.26,33.28,28704.73678872097,16.2665,16.2665,16.2178,16.2275,28704.7368
2006-08-01 11:25:00,33.28,33.43,33.28,33.32,48990.76985495487,16.2275,16.3006,16.2275,16.247,48990.7699
2006-08-01 11:30:00,33.32,33.32,33.29,33.3,22314.636372857287,16.247,16.247,16.2324,16.2373,22314.6364
2006-08-01 11:35:00,33.29,33.3,33.26,33.28,26574.703316766405,16.2324,16.2373,16.2178,16.2275,26574.7033
2006-08-01 11:40:00,33.29,33.33,33.28,33.32,39253.47398316259,16.2324,16.2519,16.2275,16.247,39253.474
2006-08-01 11:45:00,33.3,33.3,33.17,33.17,39050.61365250025,16.2373,16.2373,16.1739,16.1739,39050.6137
2006-08-01 11:50:00,33.18,33.18,33.13,33.13,57105.18308144842,16.1787,16.1787,16.1544,16.1544,57105.1831
2006-08-01 11:55:00,33.13,33.13,33.05,33.1,51526.5239882341,16.1544,16.1544,16.1154,16.1397,51526.524
2006-08-01 12:00:00,33.1,33.22,33.05,33.07,46657.87605233797,16.1397,16.1982,16.1154,16.1251,46657.8761
2006-08-01 12:05:00,33.05,33.06,33.03,33.03,12780.200831727356,16.1154,16.1202,16.1056,16.1056,12780.2008
2006-08-01 12:10:00,33.04,33.08,33.03,33.05,26980.423978091083,16.1105,16.13,16.1056,16.1154,26980.424
2006-08-01 12:15:00,33.05,33.21,33.05,33.14,29313.31778070798,16.1154,16.1934,16.1154,16.1592,29313.3178
2006-08-01 12:20:00,33.14,33.2,33.14,33.17,13591.642154376712,16.1592,16.1885,16.1592,16.1739,13591.6422
2006-08-01 12:25:00,33.17,33.17,33.08,33.08,14910.234303681917,16.1739,16.1739,16.13,16.13,14910.2343
2006-08-01 12:30:00,33.08,33.21,33.08,33.19,20793.183892889745,16.13,16.1934,16.13,16.1836,20793.1839
2006-08-01 12:35:00,33.18,33.18,33.12,33.14,20590.323562227408,16.1787,16.1787,16.1495,16.1592,20590.3236
2006-08-01 12:40:00,33.14,33.16,33.09,33.09,7708.692565168882,16.1592,16.169,16.1349,16.1349,7708.6926
2006-08-01 12:45:00,33.09,33.12,33.07,33.09,30327.61943401968,16.1349,16.1495,16.1251,16.1349,30327.6194
2006-08-01 12:50:00,33.09,33.16,33.08,33.14,16837.407444974135,16.1349,16.169,16.13,16.1592,16837.4074
2006-08-01 12:55:00,33.14,33.18,33.1,33.1,17648.84876762349,16.1592,16.1787,16.1397,16.1397,17648.8488
2006-08-01 13:00:00,33.12,33.12,33.03,33.04,15011.664469013083,16.1495,16.1495,16.1056,16.1105,15011.6645
2006-08-01 13:05:00,33.03,33.08,33.03,33.08,14301.653311694898,16.1056,16.13,16.1056,16.13,14301.6533
2006-08-01 13:10:00,33.09,33.16,33.06,33.08,14605.943807688407,16.1349,16.169,16.1202,16.13,14605.9438
2006-08-01 13:15:00,33.06,33.06,32.89,32.91,14301.653311694898,16.1202,16.1202,16.0373,16.0471,14301.6533
2006-08-01 13:20:00,32.91,32.99,32.91,32.97,14200.223146363727,16.0471,16.0861,16.0471,16.0763,14200.2231
2006-08-01 13:25:00,32.97,32.99,32.96,32.99,17547.41860229232,16.0763,16.0861,16.0715,16.0861,17547.4186
2006-08-01 13:30:00,33.0,33.07,33.0,33.03,11258.748351759814,16.091,16.1251,16.091,16.1056,11258.7484
2006-08-01 13:35:00,33.04,33.07,33.04,33.04,7810.122730500051,16.1105,16.1251,16.1105,16.1105,7810.1227
2006-08-01 13:40:00,33.05,33.31,33.05,33.31,16735.977279642964,16.1154,16.2421,16.1154,16.2421,16735.9773
2006-08-01 13:45:00,33.31,33.31,33.14,33.19,20793.183892889745,16.2421,16.2421,16.1592,16.1836,20793.1839
2006-08-01 13:50:00,33.2,33.2,33.17,33.19,7810.122730500051,16.1885,16.1885,16.1739,16.1836,7810.1227
2006-08-01 13:55:00,33.19,33.19,33.15,33.18,8824.424383811745,16.1836,16.1836,16.1641,16.1787,8824.4244
2006-08-01 14:00:00,33.19,33.22,33.06,33.06,18967.440916928696,16.1836,16.1982,16.1202,16.1202,18967.4409
2006-08-01 14:05:00,33.05,33.11,33.04,33.09,23836.08885282483,16.1154,16.1446,16.1105,16.1349,23836.0889
2006-08-01 14:10:00,33.09,33.1,32.94,32.97,15113.094634344254,16.1349,16.1397,16.0617,16.0763,15113.0946
2006-08-01 14:15:00,32.95,33.02,32.93,32.97,50816.51283091591,16.0666,16.1007,16.0568,16.0763,50816.5128
2006-08-01 14:20:00,32.96,32.96,32.85,32.92,25053.250836798863,16.0715,16.0715,16.0178,16.052,25053.2508
2006-08-01 14:25:00,32.92,32.93,32.72,32.85,51830.81448422761,16.052,16.0568,15.9544,16.0178,51830.8145
2006-08-01 14:30:00,32.86,32.87,32.75,32.77,21706.05538087027,16.0227,16.0276,15.9691,15.9788,21706.0554
2006-08-01 14:35:00,32.77,32.92,32.76,32.91,23227.507860837813,15.9788,16.052,15.974,16.0471,23227.5079
2006-08-01 14:40:00,32.91,32.97,32.91,32.96,29414.74794603915,16.0471,16.0763,16.0471,16.0715,29414.7479
2006-08-01 14:45:00,32.95,33.0,32.93,32.94,18561.720255604017,16.0666,16.091,16.0568,16.0617,18561.7203
2006-08-01 14:50:00,32.94,32.95,32.93,32.94,29820.46860736383,16.0617,16.0666,16.0568,16.0617,29820.4686
2006-08-01 14:55:00,32.93,32.95,32.88,32.95,32153.362409980728,16.0568,16.0666,16.0325,16.0666,32153.3624
2006-08-01 15:00:00,32.94,32.95,32.88,32.9,13084.491327720863,16.0617,16.0666,16.0325,16.0422,13084.4913
2006-08-01 15:05:00,32.9,32.92,32.87,32.88,33167.664063292425,16.0422,16.052,16.0276,16.0325,33167.6641
2006-08-01 15:10:00,32.88,32.89,32.79,32.8,26777.563647428746,16.0325,16.0373,15.9886,15.9935,26777.5636
2006-08-01 15:15:00,32.79,32.83,32.78,32.79,24951.820671467696,15.9886,16.0081,15.9837,15.9886,24951.8207
2006-08-01 15:20:00,32.78,32.84,32.76,32.77,41484.93762044832,15.9837,16.013,15.974,15.9788,41484.9376
2006-08-01 15:25:00,32.78,32.86,32.73,32.86,36819.15001521452,15.9837,16.0227,15.9593,16.0227,36819.15
2006-08-01 15:30:00,32.87,33.0,32.87,32.88,29009.02728471448,16.0276,16.091,16.0276,16.0325,29009.0273
2006-08-01 15:35:00,32.88,32.92,32.88,32.9,33877.67522061061,16.0325,16.052,16.0325,16.0422,33877.6752
2006-08-01 15:40:00,32.9,32.91,32.88,32.9,53149.40663353281,16.0422,16.0471,16.0325,16.0422,53149.4066
2006-08-01 15:45:00,32.91,32.99,32.87,32.98,40470.63596713663,16.0471,16.0861,16.0276,16.0812,40470.636
2006-08-01 15:50:00,32.97,33.0,32.9,32.9,50715.08266558475,16.0763,16.091,16.0422,16.0422,50715.0827
2006-08-01 15:55:00,32.9,32.9,32.81,32.81,109747.4388883254,16.0422,16.0422,15.9983,15.9983,109747.4389
2006-08-02 09:30:00,33.07,33.14,32.97,33.0,43614.97109240288,16.1251,16.1592,16.0763,16.091,43614.9711
2006-08-02 09:35:00,32.98,33.03,32.93,32.98,11664.469013084492,16.0812,16.1056,16.0568,16.0812,11664.469
2006-08-02 09:40:00,32.93,33.08,32.93,33.08,34790.54670859114,16.0568,16.13,16.0568,16.13,34790.5467
2006-08-02 09:45:00,33.08,33.13,33.0,33.07,29617.60827670149,16.13,16.1544,16.091,16.1251,29617.6083
2006-08-02 09:50:00,33.08,33.08,32.95,33.06,28400.44629272745,16.13,16.13,16.0666,16.1202,28400.4463
2006-08-02 09:55:00,33.04,33.04,32.94,32.94,20691.75372755857,16.1105,16.1105,16.0617,16.0617,20691.7537
2006-08-02 10:00:00,32.91,32.96,32.88,32.88,37022.010345876864,16.0471,16.0715,16.0325,16.0325,37022.0103
2006-08-02 10:05:00,32.86,32.93,32.86,32.9,36007.70869256517,16.0227,16.0568,16.0227,16.0422,36007.7087
2006-08-02 10:10:00,32.88,32.89,32.81,32.83,49802.21117760422,16.0325,16.0373,15.9983,16.0081,49802.2112
2006-08-02 10:15:00,32.83,32.88,32.83,32.86,38239.172329850895,16.0081,16.0325,16.0081,16.0227,38239.1723
2006-08-02 10:20:00,32.86,32.87,32.83,32.84,17953.139263617,16.0227,16.0276,16.0081,16.013,17953.1393
2006-08-02 10:25:00,32.83,33.01,32.83,32.99,27589.004970078106,16.0081,16.0959,16.0081,16.0861,27589.005
2006-08-02 10:30:00,32.99,33.01,32.96,33.0,19576.02190891571,16.0861,16.0959,16.0715,16.091,19576.0219
2006-08-02 10:35:00,33.0,33.01,32.97,32.99,9838.72603712344,16.091,16.0959,16.0763,16.0861,9838.726
2006-08-02 10:40:00,32.98,33.01,32.97,32.98,15823.10579166244,16.0812,16.0959,16.0763,16.0812,15823.1058
2006-08-02 10:45:00,32.98,32.99,32.97,32.97,15214.524799675424,16.0812,16.0861,16.0763,16.0763,15214.5248
2006-08-02 10:50:00,32.97,32.99,32.97,32.99,15214.524799675424,16.0763,16.0861,16.0763,16.0861,15214.5248
2006-08-02 10:55:00,32.99,32.99,32.96,32.98,14707.373973019576,16.0861,16.0861,16.0715,16.0812,14707.374
2006-08-02 11:00:00,32.98,32.98,32.92,32.92,21300.3347195456,16.0812,16.0812,16.052,16.052,21300.3347
2006-08-02 11:05:00,32.92,32.93,32.81,32.84,28197.58596206512,16.052,16.0568,15.9983,16.013,28197.586
2006-08-02 11:10:00,32.86,32.96,32.86,32.94,45237.85373770159,16.0227,16.0715,16.0227,16.0617,45237.8537
2006-08-02 11:15:00,32.93,32.99,32.93,32.98,47063.59671366264,16.0568,16.0861,16.0568,16.0812,47063.5967
2006-08-02 11:20:00,32.98,32.98,32.95,32.98,29921.898772695,16.0812,16.0812,16.0666,16.0812,29921.8988
2006-08-02 11:25:00,32.98,32.98,32.93,32.94,16837.407444974135,16.0812,16.0812,16.0568,16.0617,16837.4074
2006-08-02 11:30:00,32.94,32.96,32.93,32.95,21198.904554214423,16.0617,16.0715,16.0568,16.0666,21198.9046
2006-08-02 11:35:00,32.96,32.98,32.96,32.97,23024.64753017548,16.0715,16.0812,16.0715,16.0763,23024.6475
2006-08-02 11:40:00,32.98,32.98,32.97,32.98,21300.3347195456,16.0812,16.0812,16.0763,16.0812,21300.3347
2006-08-02 11:45:00,32.98,33.03,32.97,33.03,13693.07231970788,16.0812,16.1056,16.0763,16.1056,13693.0723
2006-08-02 11:50:00,33.03,33.03,33.02,33.03,12475.910335733848,16.1056,16.1056,16.1007,16.1056,12475.9103
2006-08-02 11:55:00,33.03,33.13,33.03,33.13,24951.820671467696,16.1056,16.1544,16.1056,16.1544,24951.8207
2006-08-02 12:00:00,33.13,33.13,33.1,33.12,17851.70909828583,16.1544,16.1544,16.1397,16.1495,17851.7091
2006-08-02 12:05:00,33.13,33.18,33.09,33.18,25864.69215944822,16.1544,16.1787,16.1349,16.1787,25864.6922
2006-08-02 12:10:00,33.19,33.22,33.19,33.21,11157.318186428643,16.1836,16.1982,16.1836,16.1934,11157.3182
2006-08-02 12:15:00,33.21,33.22,33.21,33.21,31139.06075666904,16.1934,16.1982,16.1934,16.1934,31139.0608
2006-08-02 12:20:00,33.21,33.21,33.18,33.18,25256.111167461204,16.1934,16.1934,16.1787,16.1787,25256.1112
2006-08-02 12:25:00,33.18,33.19,33.18,33.19,17953.139263617,16.1787,16.1836,16.1787,16.1836,17953.1393
2006-08-02 12:30:00,33.18,33.19,33.17,33.17,26574.703316766405,16.1787,16.1836,16.1739,16.1739,26574.7033
2006-08-02 12:35:00,33.17,33.18,33.15,33.17,24546.10001014301,16.1739,16.1787,16.1641,16.1739,24546.1
2006-08-02 12:40:00,33.17,33.18,33.12,33.16,32356.22274064307,16.1739,16.1787,16.1495,16.169,32356.2227
2006-08-02 12:45:00,33.15,33.16,33.13,33.15,12983.061162389697,16.1641,16.169,16.1544,16.1641,12983.0612
2006-08-02 12:50:00,33.15,33.17,33.15,33.16,20083.17273557156,16.1641,16.1739,16.1641,16.169,20083.1727
2006-08-02 12:55:00,33.17,33.18,33.15,33.17,23734.658687493666,16.1739,16.1787,16.1641,16.1739,23734.6587
2006-08-02 13:00:00,33.16,33.16,33.15,33.16,15518.815295668932,16.169,16.169,16.1641,16.169,15518.8153
2006-08-02 13:05:00,33.15,33.16,33.14,33.16,32964.803732630084,16.1641,16.169,16.1592,16.169,32964.8037
2006-08-02 13:10:00,33.16,33.16,33.12,33.14,31747.64174865605,16.169,16.169,16.1495,16.1592,31747.6417
2006-08-02 13:15:00,33.14,33.17,33.13,33.16,21706.05538087027,16.1592,16.1739,16.1544,16.169,21706.0554
2006-08-02 13:20:00,33.17,33.17,33.11,33.12,14200.223146363727,16.1739,16.1739,16.1446,16.1495,14200.2231
2006-08-02 13:25:00,33.12,33.17,33.11,33.11,19880.31240490922,16.1495,16.1739,16.1446,16.1446,19880.3124
2006-08-02 13:30:00,33.11,33.13,33.1,33.13,18460.290090272847,16.1446,16.1544,16.1397,16.1544,18460.2901
2006-08-02 13:35:00,33.13,33.18,33.11,33.17,32761.943401967743,16.1544,16.1787,16.1446,16.1739,32761.9434
2006-08-02 13:40:00,33.17,33.19,33.16,33.19,37022.010345876864,16.1739,16.1836,16.169,16.1836,37022.0103
2006-08-02 13:45:00,33.19,33.25,33.19,33.24,18257.42975961051,16.1836,16.2129,16.1836,16.208,18257.4298
2006-08-02 13:50:00,33.24,33.24,33.23,33.23,15113.094634344254,16.208,16.208,16.2031,16.2031,15113.0946
2006-08-02 13:55:00,33.24,33.26,33.22,33.26,25864.69215944822,16.208,16.2178,16.1982,16.2178,25864.6922
2006-08-02 14:00:00,33.26,33.41,33.26,33.4,31950.50207931839,16.2178,16.2909,16.2178,16.286,31950.5021
2006-08-02 14:05:00,33.4,33.47,33.39,33.46,32761.943401967743,16.286,16.3202,16.2811,16.3153,32761.9434
2006-08-02 14:10:00,33.47,33.47,33.39,33.39,58220.91490009129,16.3202,16.3202,16.2811,16.2811,58220.9149
2006-08-02 14:15:00,33.39,33.41,33.37,33.41,4970.078101227305,16.2811,16.2909,16.2714,16.2909,4970.0781
2006-08-02 14:20:00,33.41,33.42,33.4,33.42,19981.74257024039,16.2909,16.2958,16.286,16.2958,19981.7426
2006-08-02 14:25:00,33.42,33.42,33.29,33.3,34384.826047266455,16.2958,16.2958,16.2324,16.2373,34384.826
2006-08-02 14:30:00,33.29,33.32,33.28,33.31,23633.22852216249,16.2324,16.247,16.2275,16.2421,23633.2285
2006-08-02 14:35:00,33.31,33.32,33.28,33.3,26270.412820772897,16.2421,16.247,16.2275,16.2373,26270.4128
2006-08-02 14:40:00,33.29,33.37,33.29,33.32,33573.3847246171,16.2324,16.2714,16.2324,16.247,33573.3847
2006-08-02 14:45:00,33.33,33.35,33.32,33.33,85505.62937417589,16.2519,16.2616,16.247,16.2519,85505.6294
2006-08-02 14:50:00,33.32,33.38,33.3,33.38,16127.396287655947,16.247,16.2763,16.2373,16.2763,16127.3963
2006-08-02 14:55:00,33.39,33.43,33.22,33.23,30023.32893802617,16.2811,16.3006,16.1982,16.2031,30023.3289
2006-08-02 15:00:00,33.23,33.23,33.19,33.21,12475.910335733848,16.2031,16.2031,16.1836,16.1934,12475.9103
2006-08-02 15:05:00,33.21,33.23,33.21,33.21,8722.994218480577,16.1934,16.2031,16.1934,16.1934,8722.9942
2006-08-02 15:10:00,33.21,33.25,33.2,33.24,17040.267775636476,16.1934,16.2129,16.1885,16.208,17040.2678
2006-08-02 15:15:00,33.24,33.31,33.24,33.3,12881.630997058524,16.208,16.2421,16.208,16.2373,12881.631
2006-08-02 15:20:00,33.3,33.33,33.28,33.28,31849.07191398722,16.2373,16.2519,16.2275,16.2275,31849.0719
2006-08-02 15:25:00,33.29,33.31,33.25,33.26,18967.440916928696,16.2324,16.2421,16.2129,16.2178,18967.4409
2006-08-02 15:30:00,33.26,33.26,33.24,33.25,40572.06613246779,16.2178,16.2178,16.208,16.2129,40572.0661
2006-08-02 15:35:00,33.25,33.25,33.19,33.19,35906.278527234,16.2129,16.2129,16.1836,16.1836,35906.2785
2006-08-02 15:40:00,33.2,33.22,33.12,33.13,33471.95455928593,16.1885,16.1982,16.1495,16.1544,33471.9546
2006-08-02 15:45:00,33.13,33.15,33.13,33.13,22517.496703519628,16.1544,16.1641,16.1544,16.1544,22517.4967
2006-08-02 15:50:00,33.14,33.15,33.12,33.13,24850.39050613653,16.1592,16.1641,16.1495,16.1544,24850.3905
2006-08-02 15:55:00,33.12,33.13,33.08,33.11,66943.90911857186,16.1495,16.1544,16.13,16.1446,66943.9091
2006-08-03 09:30:00,33.1,33.3,33.09,33.17,35804.84836190283,16.1397,16.2373,16.1349,16.1739,35804.8484
2006-08-03 09:35:00,33.16,33.18,33.07,33.18,41484.93762044832,16.169,16.1787,16.1251,16.1787,41484.9376
2006-08-03 09:40:00,33.18,33.4,33.18,33.33,16634.547114311797,16.1787,16.286,16.1787,16.2519,16634.5471
2006-08-03 09:45:00,33.31,33.67,33.3,33.65,35703.41819657166,16.2421,16.4177,16.2373,16.4079,35703.4182
2006-08-03 09:50:00,33.64,33.64,33.5,33.5,30530.47976468201,16.403,16.403,16.3348,16.3348,30530.4798
2006-08-03 09:55:00,33.51,33.61,33.51,33.58,23126.077695506643,16.3397,16.3884,16.3397,16.3738,23126.0777
2006-08-03 10:00:00,33.58,33.59,33.35,33.41,22010.34587686378,16.3738,16.3787,16.2616,16.2909,22010.3459
2006-08-03 10:05:00,33.42,33.47,33.34,33.34,18257.42975961051,16.2958,16.3202,16.2568,16.2568,18257.4298
2006-08-03 10:10:00,33.32,33.37,33.22,33.37,13591.642154376712,16.247,16.2714,16.1982,16.2714,13591.6422
2006-08-03 10:15:00,33.34,33.45,33.34,33.43,21908.91571153261,16.2568,16.3104,16.2568,16.3006,21908.9157
2006-08-03 10:20:00,33.42,33.51,33.39,33.51,9433.005375798764,16.2958,16.3397,16.2811,16.3397,9433.0054
2006-08-03 10:25:00,33.51,33.53,33.46,33.52,26270.412820772897,16.3397,16.3494,16.3153,16.3445,26270.4128
2006-08-03 10:30:00,33.52,33.52,33.45,33.48,12374.480170402678,16.3445,16.3445,16.3104,16.325,12374.4802
2006-08-03 10:35:00,33.49,33.52,33.46,33.49,12577.340501065017,16.3299,16.3445,16.3153,16.3299,12577.3405
2006-08-03 10:40:00,33.47,33.5,33.42,33.49,9128.714879805257,16.3202,16.3348,16.2958,16.3299,9128.7149
2006-08-03 10:45:00,33.51,33.52,33.5,33.52,8418.703722487067,16.3397,16.3445,16.3348,16.3445,8418.7037
2006-08-03 10:50:00,33.52,33.61,33.52,33.61,11664.469013084492,16.3445,16.3884,16.3445,16.3884,11664.469
2006-08-03 10:55:00,33.59,33.62,33.57,33.62,24647.530175474185,16.3787,16.3933,16.3689,16.3933,24647.5302
2006-08-03 11:00:00,33.62,33.62,33.59,33.62,11055.888021097477,16.3933,16.3933,16.3787,16.3933,11055.888
2006-08-03 11:05:00,33.62,33.62,33.53,33.54,16330.256618318288,16.3933,16.3933,16.3494,16.3543,16330.2566
2006-08-03 11:10:00,33.52,33.55,33.5,33.55,8925.854549142916,16.3445,16.3592,16.3348,16.3592,8925.8545
2006-08-03 11:15:00,33.55,33.57,33.52,33.53,8621.564053149406,16.3592,16.3689,16.3445,16.3494,8621.5641
2006-08-03 11:20:00,33.54,33.54,33.52,33.54,5781.519423876661,16.3543,16.3543,16.3445,16.3543,5781.5194
2006-08-03 11:25:00,33.54,33.6,33.54,33.59,13693.07231970788,16.3543,16.3835,16.3543,16.3787,13693.0723
2006-08-03 11:30:00,33.59,33.62,33.58,33.61,15113.094634344254,16.3787,16.3933,16.3738,16.3884,15113.0946
2006-08-03 11:35:00,33.62,33.69,33.62,33.68,33979.10538594178,16.3933,16.4274,16.3933,16.4225,33979.1054
2006-08-03 11:40:00,33.68,33.7,33.66,33.7,10650.167359772797,16.4225,16.4323,16.4128,16.4323,10650.1674
2006-08-03 11:45:00,33.7,33.71,33.68,33.68,10954.457855766304,16.4323,16.4372,16.4225,16.4225,10954.4579
2006-08-03 11:50:00,33.69,33.69,33.68,33.68,10345.876863779287,16.4274,16.4274,16.4225,16.4225,10345.8769
2006-08-03 11:55:00,33.68,33.73,33.68,33.73,16431.686783649457,16.4225,16.4469,16.4225,16.4469,16431.6868
2006-08-03 12:00:00,33.73,33.73,33.69,33.69,23126.077695506643,16.4469,16.4469,16.4274,16.4274,23126.0777
2006-08-03 12:05:00,33.68,33.69,33.66,33.67,10650.167359772797,16.4225,16.4274,16.4128,16.4177,10650.1674
2006-08-03 12:10:00,33.67,33.67,33.65,33.66,10345.876863779287,16.4177,16.4177,16.4079,16.4128,10345.8769
2006-08-03 12:15:00,33.65,33.66,33.65,33.65,7607.262399837712,16.4079,16.4128,16.4079,16.4079,7607.2624
2006-08-03 12:20:00,33.66,33.66,33.64,33.65,97880.10954457856,16.4128,16.4128,16.403,16.4079,97880.1095
2006-08-03 12:25:00,33.65,33.69,33.64,33.69,51932.24464955878,16.4079,16.4274,16.403,16.4274,51932.2446
2006-08-03 12:30:00,33.69,33.73,33.67,33.73,43716.40125773405,16.4274,16.4469,16.4177,16.4469,43716.4013
2006-08-03 12:35:00,33.73,33.79,33.73,33.79,27994.72563140278,16.4469,16.4762,16.4469,16.4762,27994.7256
2006-08-03 12:40:00,33.79,33.82,33.77,33.79,14707.373973019576,16.4762,16.4908,16.4664,16.4762,14707.374
2006-08-03 12:45:00,33.78,33.82,33.78,33.82,9128.714879805257,16.4713,16.4908,16.4713,16.4908,9128.7149
2006-08-03 12:50:00,33.82,33.84,33.82,33.84,13185.921493052034,16.4908,16.5006,16.4908,16.5006,13185.9215
2006-08-03 12:55:00,33.81,33.82,33.76,33.76,19271.731412922203,16.4859,16.4908,16.4616,16.4616,19271.7314
2006-08-03 13:00:00,33.77,33.79,33.75,33.75,24647.530175474185,16.4664,16.4762,16.4567,16.4567,24647.5302
2006-08-03 13:05:00,33.76,33.8,33.75,33.75,32356.22274064307,16.4616,16.4811,16.4567,16.4567,32356.2227
2006-08-03 13:10:00,33.74,33.82,33.74,33.81,13591.642154376712,16.4518,16.4908,16.4518,16.4859,13591.6422
2006-08-03 13:15:00,33.82,33.96,33.82,33.93,28806.166954052136,16.4908,16.5591,16.4908,16.5444,28806.167
2006-08-03 13:20:00,33.93,34.01,33.9,34.0,23430.36819150015,16.5444,16.5835,16.5298,16.5786,23430.3682
2006-08-03 13:25:00,33.99,34.04,33.93,33.93,38847.75332183792,16.5737,16.5981,16.5444,16.5444,38847.7533
2006-08-03 13:30:00,33.91,33.91,33.77,33.77,31443.35125266254,16.5347,16.5347,16.4664,16.4664,31443.3513
2006-08-03 13:35:00,33.76,33.78,33.74,33.76,27487.57480474693,16.4616,16.4713,16.4518,16.4616,27487.5748
2006-08-03 13:40:00,33.75,33.81,33.75,33.81,19474.59174358454,16.4567,16.4859,16.4567,16.4859,19474.5917
2006-08-03 13:45:00,33.81,33.89,33.81,33.87,9534.435541129931,16.4859,16.5249,16.4859,16.5152,9534.4355
2006-08-03 13:50:00,33.88,33.97,33.87,33.95,31341.92108733137,16.5201,16.564,16.5152,16.5542,31341.9211
2006-08-03 13:55:00,33.95,33.99,33.93,33.99,20488.89339689624,16.5542,16.5737,16.5444,16.5737,20488.8934
2006-08-03 14:00:00,33.99,34.01,33.97,33.99,15924.53595699361,16.5737,16.5835,16.564,16.5737,15924.536
2006-08-03 14:05:00,33.99,33.99,33.95,33.95,6795.821077188356,16.5737,16.5737,16.5542,16.5542,6795.8211
2006-08-03 14:10:00,33.95,34.0,33.95,33.99,22618.926868850795,16.5542,16.5786,16.5542,16.5737,22618.9269
2006-08-03 14:15:00,34.0,34.01,33.94,33.94,25053.250836798863,16.5786,16.5835,16.5493,16.5493,25053.2508
2006-08-03 14:20:00,33.94,33.95,33.94,33.95,9331.575210467594,16.5493,16.5542,16.5493,16.5542,9331.5752
2006-08-03 14:25:00,33.95,33.96,33.93,33.96,16127.396287655947,16.5542,16.5591,16.5444,16.5591,16127.3963
2006-08-03 14:30:00,33.96,33.98,33.96,33.96,13490.21198904554,16.5591,16.5688,16.5591,16.5591,13490.212
2006-08-03 14:35:00,33.95,33.95,33.91,33.91,11360.178517090982,16.5542,16.5542,16.5347,16.5347,11360.1785
2006-08-03 14:40:00,33.9,33.92,33.87,33.87,37833.45166852622,16.5298,16.5396,16.5152,16.5152,37833.4517
2006-08-03 14:45:00,33.87,33.91,33.87,33.89,17547.41860229232,16.5152,16.5347,16.5152,16.5249,17547.4186
2006-08-03 14:50:00,33.88,33.91,33.88,33.91,14098.79298103256,16.5201,16.5347,16.5201,16.5347,14098.793
2006-08-03 14:55:00,33.94,33.97,33.9,33.91,18866.010751597525,16.5493,16.564,16.5298,16.5347,18866.0108
2006-08-03 15:00:00,33.91,33.93,33.89,33.91,6390.100415863678,16.5347,16.5444,16.5249,16.5347,6390.1004
2006-08-03 15:05:00,33.91,33.91,33.82,33.82,19677.45207424688,16.5347,16.5347,16.4908,16.4908,19677.4521
2006-08-03 15:10:00,33.82,33.83,33.78,33.78,18764.580586266355,16.4908,16.4957,16.4713,16.4713,18764.5806
2006-08-03 15:15:00,33.78,33.86,33.78,33.86,13794.502485039053,16.4713,16.5103,16.4713,16.5103,13794.5025
2006-08-03 15:20:00,33.86,33.87,33.81,33.81,12374.480170402678,16.5103,16.5152,16.4859,16.4859,12374.4802
2006-08-03 15:25:00,33.81,33.81,33.76,33.81,22517.496703519628,16.4859,16.4859,16.4616,16.4859,22517.4967
2006-08-03 15:30:00,33.81,33.82,33.81,33.82,14301.653311694898,16.4859,16.4908,16.4859,16.4908,14301.6533
2006-08-03 15:35:00,33.81,33.82,33.73,33.74,35703.41819657166,16.4859,16.4908,16.4469,16.4518,35703.4182
2006-08-03 15:40:00,33.74,33.83,33.74,33.83,25053.250836798863,16.4518,16.4957,16.4518,16.4957,25053.2508
2006-08-03 15:45:00,33.83,33.84,33.82,33.83,35399.12770057815,16.4957,16.5006,16.4908,16.4957,35399.1277
2006-08-03 15:50:00,33.81,33.83,33.7,33.7,41484.93762044832,16.4859,16.4957,16.4323,16.4323,41484.9376
2006-08-03 15:55:00,33.69,33.74,33.66,33.74,54975.14960949386,16.4274,16.4518,16.4128,16.4518,54975.1496
2006-08-04 09:30:00,34.21,34.25,34.09,34.16,57916.624404097776,16.681,16.7005,16.6225,16.6566,57916.6244
2006-08-04 09:35:00,34.17,34.26,34.17,34.26,18460.290090272847,16.6615,16.7054,16.6615,16.7054,18460.2901
2006-08-04 09:40:00,34.22,34.26,34.15,34.19,35500.55786590932,16.6859,16.7054,16.6517,16.6712,35500.5579
2006-08-04 09:45:00,34.18,34.19,34.04,34.05,66639.61862257836,16.6664,16.6712,16.5981,16.603,66639.6186
2006-08-04 09:50:00,34.04,34.04,33.89,33.89,58930.92605740947,16.5981,16.5981,16.5249,16.5249,58930.9261
2006-08-04 09:55:00,33.9,33.9,33.64,33.69,35804.84836190283,16.5298,16.5298,16.403,16.4274,35804.8484
2006-08-04 10:00:00,33.69,33.79,33.69,33.75,37022.010345876864,16.4274,16.4762,16.4274,16.4567,37022.0103
2006-08-04 10:05:00,33.76,33.8,33.69,33.69,20996.04422355209,16.4616,16.4811,16.4274,16.4274,20996.0442
2006-08-04 10:10:00,33.68,33.79,33.54,33.55,31544.781417993712,16.4225,16.4762,16.3543,16.3592,31544.7814
2006-08-04 10:15:00,33.55,33.59,33.51,33.55,36920.580180545694,16.3592,16.3787,16.3397,16.3592,36920.5802
2006-08-04 10:20:00,33.57,33.77,33.55,33.76,19271.731412922203,16.3689,16.4664,16.3592,16.4616,19271.7314
2006-08-04 10:25:00,33.8,33.91,33.78,33.91,27386.14463941576,16.4811,16.5347,16.4713,16.5347,27386.1446
2006-08-04 10:30:00,33.91,33.97,33.82,33.82,32863.37356729891,16.5347,16.564,16.4908,16.4908,32863.3736
2006-08-04 10:35:00,33.82,33.83,33.72,33.8,25560.40166345471,16.4908,16.4957,16.4421,16.4811,25560.4017
2006-08-04 10:40:00,33.8,33.8,33.7,33.73,16938.837610305305,16.4811,16.4811,16.4323,16.4469,16938.8376
2006-08-04 10:45:00,33.73,33.74,33.67,33.69,10853.027690435136,16.4469,16.4518,16.4177,16.4274,10853.0277
2006-08-04 10:50:00,33.68,33.75,33.68,33.75,12171.61983974034,16.4225,16.4567,16.4225,16.4567,12171.6198
2006-08-04 10:55:00,33.75,33.79,33.75,33.77,6897.2512425195255,16.4567,16.4762,16.4567,16.4664,6897.2512
2006-08-04 11:00:00,33.78,33.8,33.72,33.72,16634.547114311797,16.4713,16.4811,16.4421,16.4421,16634.5471
2006-08-04 11:05:00,33.73,33.77,33.72,33.76,18561.720255604017,16.4469,16.4664,16.4421,16.4616,18561.7203
2006-08-04 11:10:00,33.74,33.74,33.71,33.71,9331.575210467594,16.4518,16.4518,16.4372,16.4372,9331.5752
2006-08-04 11:15:00,33.71,33.73,33.7,33.71,38949.18348716908,16.4372,16.4469,16.4323,16.4372,38949.1835
2006-08-04 11:20:00,33.72,33.77,33.71,33.76,8215.843391824728,16.4421,16.4664,16.4372,16.4616,8215.8434
2006-08-04 11:25:00,33.76,33.81,33.76,33.76,8520.133887818238,16.4616,16.4859,16.4616,16.4616,8520.1339
2006-08-04 11:30:00,33.74,33.78,33.72,33.72,5071.508266558474,16.4518,16.4713,16.4421,16.4421,5071.5083
2006-08-04 11:35:00,33.74,33.74,33.67,33.68,7911.552895831221,16.4518,16.4518,16.4177,16.4225,7911.5529
2006-08-04 11:40:00,33.66,33.66,33.57,33.59,31646.211583324883,16.4128,16.4128,16.3689,16.3787,31646.2116
2006-08-04 11:45:00,33.58,33.59,33.57,33.58,4462.927274571458,16.3738,16.3787,16.3689,16.3738,4462.9273
2006-08-04 11:50:00,33.58,33.58,33.53,33.53,53960.847956182166,16.3738,16.3738,16.3494,16.3494,53960.848
2006-08-04 11:55:00,33.52,33.52,33.47,33.51,12273.050005071507,16.3445,16.3445,16.3202,16.3397,12273.05
2006-08-04 12:00:00,33.5,33.6,33.5,33.59,22213.20620752612,16.3348,16.3835,16.3348,16.3787,22213.2062
2006-08-04 12:05:00,33.57,33.59,33.56,33.59,7607.262399837712,16.3689,16.3787,16.364,16.3787,7607.2624
2006-08-04 12:10:00,33.59,33.59,33.5,33.5,11563.038847753322,16.3787,16.3787,16.3348,16.3348,11563.0388
2006-08-04 12:15:00,33.5,33.5,33.31,33.33,33877.67522061061,16.3348,16.3348,16.2421,16.2519,33877.6752
2006-08-04 12:20:00,33.33,33.35,33.3,33.31,20387.463231565067,16.2519,16.2616,16.2373,16.2421,20387.4632
2006-08-04 12:25:00,33.31,33.31,33.23,33.29,18561.720255604017,16.2421,16.2421,16.2031,16.2324,18561.7203
2006-08-04 12:30:00,33.3,33.3,33.26,33.27,4767.217770564966,16.2373,16.2373,16.2178,16.2226,4767.2178
2006-08-04 12:35:00,33.28,33.29,33.27,33.27,11258.748351759814,16.2275,16.2324,16.2226,16.2226,11258.7484
2006-08-04 12:40:00,33.28,33.32,33.28,33.31,14910.234303681917,16.2275,16.247,16.2275,16.2421,14910.2343
2006-08-04 12:45:00,33.31,33.32,33.28,33.28,13591.642154376712,16.2421,16.247,16.2275,16.2275,13591.6422
2006-08-04 12:50:00,33.28,33.3,33.26,33.26,18358.85992494168,16.2275,16.2373,16.2178,16.2178,18358.8599
2006-08-04 12:55:00,33.25,33.26,33.22,33.24,12374.480170402678,16.2129,16.2178,16.1982,16.208,12374.4802
2006-08-04 13:00:00,33.26,33.28,33.23,33.28,6592.960746526017,16.2178,16.2275,16.2031,16.2275,6592.9607
2006-08-04 13:05:00,33.28,33.37,33.27,33.36,16431.686783649457,16.2275,16.2714,16.2226,16.2665,16431.6868
2006-08-04 13:10:00,33.37,33.37,33.16,33.16,15620.245461000102,16.2714,16.2714,16.169,16.169,15620.2455
2006-08-04 13:15:00,33.16,33.16,33.1,33.16,14605.943807688407,16.169,16.169,16.1397,16.169,14605.9438
2006-08-04 13:20:00,33.15,33.16,33.08,33.08,12171.61983974034,16.1641,16.169,16.13,16.13,12171.6198
2006-08-04 13:25:00,33.08,33.19,33.07,33.15,24546.10001014301,16.13,16.1836,16.1251,16.1641,24546.1
2006-08-04 13:30:00,33.13,33.13,33.08,33.1,12374.480170402678,16.1544,16.1544,16.13,16.1397,12374.4802
2006-08-04 13:35:00,33.09,33.14,33.08,33.11,22821.78719951313,16.1349,16.1592,16.13,16.1446,22821.7872
2006-08-04 13:40:00,33.09,33.23,33.09,33.21,28907.597119383303,16.1349,16.2031,16.1349,16.1934,28907.5971
2006-08-04 13:45:00,33.21,33.24,33.19,33.24,22923.217364844302,16.1934,16.208,16.1836,16.208,22923.2174
2006-08-04 13:50:00,33.24,33.3,33.24,33.29,30327.61943401968,16.208,16.2373,16.208,16.2324,30327.6194
2006-08-04 13:55:00,33.29,33.29,33.2,33.25,31646.211583324883,16.2324,16.2324,16.1885,16.2129,31646.2116
2006-08-04 14:00:00,33.24,33.27,33.21,33.27,10751.597525103964,16.208,16.2226,16.1934,16.2226,10751.5975
2006-08-04 14:05:00,33.29,33.29,33.23,33.25,8114.413226493559,16.2324,16.2324,16.2031,16.2129,8114.4132
2006-08-04 14:10:00,33.24,33.27,33.21,33.21,21300.3347195456,16.208,16.2226,16.1934,16.1934,21300.3347
2006-08-04 14:15:00,33.21,33.23,33.21,33.21,20996.04422355209,16.1934,16.2031,16.1934,16.1934,20996.0442
2006-08-04 14:20:00,33.22,33.22,33.1,33.1,11968.759509078,16.1982,16.1982,16.1397,16.1397,11968.7595
2006-08-04 14:25:00,33.11,33.16,33.09,33.11,14808.804138350746,16.1446,16.169,16.1349,16.1446,14808.8041
2006-08-04 14:30:00,33.11,33.11,33.02,33.05,28400.44629272745,16.1446,16.1446,16.1007,16.1154,28400.4463
2006-08-04 14:35:00,33.04,33.07,33.04,33.06,23836.08885282483,16.1105,16.1251,16.1105,16.1202,23836.0889
2006-08-04 14:40:00,33.06,33.07,32.96,32.99,33269.094228623595,16.1202,16.1251,16.0715,16.0861,33269.0942
2006-08-04 14:45:00,32.98,32.99,32.92,32.93,40572.06613246779,16.0812,16.0861,16.052,16.0568,40572.0661
2006-08-04 14:50:00,32.93,32.95,32.84,32.85,21908.91571153261,16.0568,16.0666,16.013,16.0178,21908.9157
2006-08-04 14:55:00,32.84,32.87,32.83,32.87,26574.703316766405,16.013,16.0276,16.0081,16.0276,26574.7033
2006-08-04 15:00:00,32.88,32.96,32.87,32.89,22821.78719951313,16.0325,16.0715,16.0276,16.0373,22821.7872
2006-08-04 15:05:00,32.9,33.01,32.86,33.01,24444.669844811848,16.0422,16.0959,16.0227,16.0959,24444.6698
2006-08-04 15:10:00,33.04,33.04,32.97,33.02,17750.27893295466,16.1105,16.1105,16.0763,16.1007,17750.2789
2006-08-04 15:15:00,33.02,33.03,32.96,32.98,21908.91571153261,16.1007,16.1056,16.0715,16.0812,21908.9157
2006-08-04 15:20:00,32.99,33.01,32.9,32.93,19677.45207424688,16.0861,16.0959,16.0422,16.0568,19677.4521
2006-08-04 15:25:00,32.94,33.03,32.94,33.02,30530.47976468201,16.0617,16.1056,16.0617,16.1007,30530.4798
2006-08-04 15:30:00,33.02,33.11,33.02,33.1,27183.284308753424,16.1007,16.1446,16.1007,16.1397,27183.2843
2006-08-04 15:35:00,33.1,33.13,33.08,33.12,25560.40166345471,16.1397,16.1544,16.13,16.1495,25560.4017
2006-08-04 15:40:00,33.11,33.13,33.11,33.11,29820.46860736383,16.1446,16.1544,16.1446,16.1446,29820.4686
2006-08-04 15:45:00,33.11,33.13,33.09,33.12,45440.71406836393,16.1446,16.1544,16.1349,16.1495,45440.7141
2006-08-04 15:50:00,33.14,33.2,33.12,33.17,60249.518206714674,16.1592,16.1885,16.1495,16.1739,60249.5182
2006-08-04 15:55:00,33.18,33.18,33.14,33.16,43006.39010041586,16.1787,16.1787,16.1592,16.169,43006.3901
2006-08-07 09:30:00,33.32,33.62,33.27,33.33,57003.75291611726,16.247,16.3933,16.2226,16.2519,57003.7529
2006-08-07 09:35:00,33.33,33.38,33.32,33.33,18257.42975961051,16.2519,16.2763,16.247,16.2519,18257.4298
2006-08-07 09:40:00,33.33,33.36,33.26,33.28,13591.642154376712,16.2519,16.2665,16.2178,16.2275,13591.6422
2006-08-07 09:45:00,33.29,33.36,33.24,33.36,21097.474388883253,16.2324,16.2665,16.208,16.2665,21097.4744
2006-08-07 09:50:00,33.33,33.51,33.33,33.45,26676.13348209757,16.2519,16.3397,16.2519,16.3104,26676.1335
2006-08-07 09:55:00,33.45,33.45,33.38,33.4,18561.720255604017,16.3104,16.3104,16.2763,16.286,18561.7203
2006-08-07 10:00:00,33.4,33.42,33.34,33.37,19068.871082259862,16.286,16.2958,16.2568,16.2714,19068.8711
2006-08-07 10:05:00,33.36,33.48,33.36,33.48,36210.56902322751,16.2665,16.325,16.2665,16.325,36210.569
2006-08-07 10:10:00,33.46,33.54,33.46,33.5,27284.714474084594,16.3153,16.3543,16.3153,16.3348,27284.7145
2006-08-07 10:15:00,33.5,33.57,33.48,33.55,13084.491327720863,16.3348,16.3689,16.325,16.3592,13084.4913
2006-08-07 10:20:00,33.55,33.65,33.55,33.55,19068.871082259862,16.3592,16.4079,16.3592,16.3592,19068.8711
2006-08-07 10:25:00,33.52,33.53,33.49,33.49,14910.234303681917,16.3445,16.3494,16.3299,16.3299,14910.2343
2006-08-07 10:30:00,33.48,33.48,33.4,33.41,12374.480170402678,16.325,16.325,16.286,16.2909,12374.4802
2006-08-07 10:35:00,33.4,33.4,33.37,33.39,13895.93265037022,16.286,16.286,16.2714,16.2811,13895.9327
2006-08-07 10:40:00,33.38,33.42,33.38,33.41,13693.07231970788,16.2763,16.2958,16.2763,16.2909,13693.0723
2006-08-07 10:45:00,33.41,33.47,33.41,33.46,24951.820671467696,16.2909,16.3202,16.2909,16.3153,24951.8207
2006-08-07 10:50:00,33.47,33.54,33.46,33.5,31443.35125266254,16.3202,16.3543,16.3153,16.3348,31443.3513
2006-08-07 10:55:00,33.5,33.53,33.48,33.5,12374.480170402678,16.3348,16.3494,16.325,16.3348,12374.4802
2006-08-07 11:00:00,33.51,33.56,33.5,33.55,36514.85951922102,16.3397,16.364,16.3348,16.3592,36514.8595
2006-08-07 11:05:00,33.54,33.63,33.54,33.62,21908.91571153261,16.3543,16.3982,16.3543,16.3933,21908.9157
2006-08-07 11:10:00,33.61,33.62,33.57,33.57,15113.094634344254,16.3884,16.3933,16.3689,16.3689,15113.0946
2006-08-07 11:15:00,33.57,33.62,33.57,33.58,32051.93224464956,16.3689,16.3933,16.3689,16.3738,32051.9322
2006-08-07 11:20:00,33.58,33.59,33.57,33.59,8114.413226493559,16.3738,16.3787,16.3689,16.3787,8114.4132
2006-08-07 11:25:00,33.59,33.61,33.53,33.54,12171.61983974034,16.3787,16.3884,16.3494,16.3543,12171.6198
2006-08-07 11:30:00,33.53,33.54,33.51,33.54,15315.954965006593,16.3494,16.3543,16.3397,16.3543,15315.955
2006-08-07 11:35:00,33.54,33.61,33.53,33.61,7708.692565168882,16.3543,16.3884,16.3494,16.3884,7708.6926
2006-08-07 11:40:00,33.62,33.62,33.59,33.6,7505.832234506543,16.3933,16.3933,16.3787,16.3835,7505.8322
2006-08-07 11:45:00,33.6,33.64,33.6,33.62,11867.329343746833,16.3835,16.403,16.3835,16.3933,11867.3293
2006-08-07 11:50:00,33.62,33.66,33.61,33.66,17851.70909828583,16.3933,16.4128,16.3884,16.4128,17851.7091
2006-08-07 11:55:00,33.67,33.69,33.64,33.65,12475.910335733848,16.4177,16.4274,16.403,16.4079,12475.9103
2006-08-07 12:00:00,33.66,33.72,33.66,33.71,9128.714879805257,16.4128,16.4421,16.4128,16.4372,9128.7149
2006-08-07 12:05:00,33.71,33.71,33.67,33.69,12983.061162389697,16.4372,16.4372,16.4177,16.4274,12983.0612
2006-08-07 12:10:00,33.67,33.7,33.63,33.65,16938.837610305305,16.4177,16.4323,16.3982,16.4079,16938.8376
2006-08-07 12:15:00,33.64,33.65,33.64,33.65,7201.541738513034,16.403,16.4079,16.403,16.4079,7201.5417
2006-08-07 12:20:00,33.65,33.68,33.64,33.66,12070.18967440917,16.4079,16.4225,16.403,16.4128,12070.1897
2006-08-07 12:25:00,33.68,33.7,33.67,33.67,13895.93265037022,16.4225,16.4323,16.4177,16.4177,13895.9327
2006-08-07 12:30:00,33.65,33.72,33.65,33.72,8114.413226493559,16.4079,16.4421,16.4079,16.4421,8114.4132
2006-08-07 12:35:00,33.71,33.76,33.7,33.75,11055.888021097477,16.4372,16.4616,16.4323,16.4567,11055.888
2006-08-07 12:40:00,33.76,33.86,33.75,33.85,25966.12232477939,16.4616,16.5103,16.4567,16.5054,25966.1223
2006-08-07 12:45:00,33.86,33.91,33.86,33.9,17243.128106298813,16.5103,16.5347,16.5103,16.5298,17243.1281
2006-08-07 12:50:00,33.91,33.91,33.84,33.85,16431.686783649457,16.5347,16.5347,16.5006,16.5054,16431.6868
2006-08-07 12:55:00,33.85,33.87,33.82,33.85,26777.563647428746,16.5054,16.5152,16.4908,16.5054,26777.5636
2006-08-07 13:00:00,33.85,33.91,33.85,33.91,16533.116948980627,16.5054,16.5347,16.5054,16.5347,16533.1169
2006-08-07 13:05:00,33.9,33.94,33.9,33.93,19170.30124759104,16.5298,16.5493,16.5298,16.5444,19170.3012
2006-08-07 13:10:00,33.93,34.0,33.93,33.98,25053.250836798863,16.5444,16.5786,16.5444,16.5688,25053.2508
2006-08-07 13:15:00,33.99,33.99,33.98,33.99,14403.083477026068,16.5737,16.5737,16.5688,16.5737,14403.0835
2006-08-07 13:20:00,33.99,34.0,33.98,33.98,22720.357034181965,16.5737,16.5786,16.5688,16.5688,22720.357
2006-08-07 13:25:00,33.98,33.99,33.95,33.98,28704.73678872097,16.5688,16.5737,16.5542,16.5688,28704.7368
2006-08-07 13:30:00,33.98,34.0,33.97,33.98,9737.29587179227,16.5688,16.5786,16.564,16.5688,9737.2959
2006-08-07 13:35:00,33.99,33.99,33.96,33.96,14403.083477026068,16.5737,16.5737,16.5591,16.5591,14403.0835
2006-08-07 13:40:00,33.96,33.97,33.92,33.93,7607.262399837712,16.5591,16.564,16.5396,16.5444,7607.2624
2006-08-07 13:45:00,33.93,33.93,33.91,33.92,16330.256618318288,16.5444,16.5444,16.5347,16.5396,16330.2566
2006-08-07 13:50:00,33.91,33.91,33.86,33.86,28299.016127396288,16.5347,16.5347,16.5103,16.5103,28299.0161
2006-08-07 13:55:00,33.86,33.86,33.79,33.79,10041.58636778578,16.5103,16.5103,16.4762,16.4762,10041.5864
2006-08-07 14:00:00,33.79,33.79,33.7,33.71,22010.34587686378,16.4762,16.4762,16.4323,16.4372,22010.3459
2006-08-07 14:05:00,33.7,33.71,33.67,33.67,16735.977279642964,16.4323,16.4372,16.4177,16.4177,16735.9773
2006-08-07 14:10:00,33.68,33.74,33.68,33.74,25256.111167461204,16.4225,16.4518,16.4225,16.4518,25256.1112
2006-08-07 14:15:00,33.74,33.78,33.74,33.76,17953.139263617,16.4518,16.4713,16.4518,16.4616,17953.1393
2006-08-07 14:20:00,33.76,33.79,33.75,33.75,24444.669844811848,16.4616,16.4762,16.4567,16.4567,24444.6698
2006-08-07 14:25:00,33.75,33.75,33.69,33.7,12374.480170402678,16.4567,16.4567,16.4274,16.4323,12374.4802
2006-08-07 14:30:00,33.68,33.69,33.65,33.68,25966.12232477939,16.4225,16.4274,16.4079,16.4225,25966.1223
2006-08-07 14:35:00,33.68,33.75,33.68,33.73,17445.988436961154,16.4225,16.4567,16.4225,16.4469,17445.9884
2006-08-07 14:40:00,33.72,33.73,33.69,33.69,16431.686783649457,16.4421,16.4469,16.4274,16.4274,16431.6868
2006-08-07 14:45:00,33.69,33.7,33.69,33.69,11055.888021097477,16.4274,16.4323,16.4274,16.4274,11055.888
2006-08-07 14:50:00,33.7,33.73,33.68,33.71,7100.1115731818645,16.4323,16.4469,16.4225,16.4372,7100.1116
2006-08-07 14:55:00,33.71,33.71,33.68,33.68,10447.307029110458,16.4372,16.4372,16.4225,16.4225,10447.307
2006-08-07 15:00:00,33.67,33.67,33.62,33.62,11055.888021097477,16.4177,16.4177,16.3933,16.3933,11055.888
2006-08-07 15:05:00,33.63,33.63,33.57,33.59,57612.33390810427,16.3982,16.3982,16.3689,16.3787,57612.3339
2006-08-07 15:10:00,33.6,33.65,33.59,33.63,19677.45207424688,16.3835,16.4079,16.3787,16.3982,19677.4521
2006-08-07 15:15:00,33.64,33.7,33.64,33.7,18967.440916928696,16.403,16.4323,16.403,16.4323,18967.4409
2006-08-07 15:20:00,33.7,33.76,33.7,33.75,24343.23967948068,16.4323,16.4616,16.4323,16.4567,24343.2397
2006-08-07 15:25:00,33.75,33.77,33.72,33.72,25661.83182878588,16.4567,16.4664,16.4421,16.4421,25661.8318
2006-08-07 15:30:00,33.73,33.74,33.71,33.74,27183.284308753424,16.4469,16.4518,16.4372,16.4518,27183.2843
2006-08-07 15:35:00,33.74,33.77,33.74,33.75,18460.290090272847,16.4518,16.4664,16.4518,16.4567,18460.2901
2006-08-07 15:40:00,33.75,33.75,33.68,33.71,38137.742164519725,16.4567,16.4567,16.4225,16.4372,38137.7422
2006-08-07 15:45:00,33.71,33.75,33.7,33.74,24241.809514149507,16.4372,16.4567,16.4323,16.4518,24241.8095
2006-08-07 15:50:00,33.75,33.78,33.74,33.74,27690.435135409272,16.4567,16.4713,16.4518,16.4518,27690.4351
2006-08-07 15:55:00,33.74,33.77,33.73,33.77,32964.803732630084,16.4518,16.4664,16.4469,16.4664,32964.8037
2006-08-08 09:30:00,33.97,33.97,33.92,33.93,21401.764884876764,16.564,16.564,16.5396,16.5444,21401.7649
2006-08-08 09:35:00,33.93,33.97,33.91,33.91,12171.61983974034,16.5444,16.564,16.5347,16.5347,12171.6198
2006-08-08 09:40:00,33.88,33.91,33.77,33.88,22517.496703519628,16.5201,16.5347,16.4664,16.5201,22517.4967
2006-08-08 09:45:00,33.88,33.91,33.79,33.85,17547.41860229232,16.5201,16.5347,16.4762,16.5054,17547.4186
2006-08-08 09:50:00,33.85,33.96,33.79,33.96,13895.93265037022,16.5054,16.5591,16.4762,16.5591,13895.9327
2006-08-08 09:55:00,33.99,34.0,33.92,33.95,10650.167359772797,16.5737,16.5786,16.5396,16.5542,10650.1674
2006-08-08 10:00:00,33.95,34.22,33.95,34.14,29719.03844203266,16.5542,16.6859,16.5542,16.6468,29719.0384
2006-08-08 10:05:00,34.13,34.22,34.13,34.22,20996.04422355209,16.642,16.6859,16.642,16.6859,20996.0442
2006-08-08 10:10:00,34.24,34.32,34.23,34.32,60148.08804138351,16.6956,16.7346,16.6907,16.7346,60148.088
2006-08-08 10:15:00,34.3,34.32,34.23,34.24,23937.519018156,16.7249,16.7346,16.6907,16.6956,23937.519
2006-08-08 10:20:00,34.23,34.24,34.23,34.24,29414.74794603915,16.6907,16.6956,16.6907,16.6956,29414.7479
2006-08-08 10:25:00,34.24,34.27,34.24,34.27,30023.32893802617,16.6956,16.7102,16.6956,16.7102,30023.3289
2006-08-08 10:30:00,34.27,34.35,34.27,34.35,39963.48514048078,16.7102,16.7492,16.7102,16.7492,39963.4851
2006-08-08 10:35:00,34.35,34.35,34.29,34.3,29617.60827670149,16.7492,16.7492,16.72,16.7249,29617.6083
2006-08-08 10:40:00,34.29,34.3,34.29,34.3,11563.038847753322,16.72,16.7249,16.72,16.7249,11563.0388
2006-08-08 10:45:00,34.3,34.34,34.29,34.34,44730.702911045744,16.7249,16.7444,16.72,16.7444,44730.7029
2006-08-08 10:50:00,34.33,34.36,34.33,34.35,17243.128106298813,16.7395,16.7541,16.7395,16.7492,17243.1281
2006-08-08 10:55:00,34.35,34.36,34.34,34.36,45034.993407039256,16.7492,16.7541,16.7444,16.7541,45034.9934
2006-08-08 11:00:00,34.36,34.39,34.28,34.28,34384.826047266455,16.7541,16.7687,16.7151,16.7151,34384.826
2006-08-08 11:05:00,34.27,34.35,34.26,34.35,28400.44629272745,16.7102,16.7492,16.7054,16.7492,28400.4463
2006-08-08 11:10:00,34.34,34.35,34.33,34.33,17953.139263617,16.7444,16.7492,16.7395,16.7395,17953.1393
2006-08-08 11:15:00,34.33,34.34,34.32,34.32,10853.027690435136,16.7395,16.7444,16.7346,16.7346,10853.0277
2006-08-08 11:20:00,34.32,34.33,34.32,34.33,9635.865706461102,16.7346,16.7395,16.7346,16.7395,9635.8657
2006-08-08 11:25:00,34.33,34.43,34.32,34.43,35196.26736991581,16.7395,16.7883,16.7346,16.7883,35196.2674
2006-08-08 11:30:00,34.42,34.43,34.39,34.4,14200.223146363727,16.7834,16.7883,16.7687,16.7736,14200.2231
2006-08-08 11:35:00,34.41,34.41,34.36,34.36,18257.42975961051,16.7785,16.7785,16.7541,16.7541,18257.4298
2006-08-08 11:40:00,34.36,34.37,34.36,34.36,11461.608682422151,16.7541,16.759,16.7541,16.7541,11461.6087
2006-08-08 11:45:00,34.36,34.37,34.35,34.35,8520.133887818238,16.7541,16.759,16.7492,16.7492,8520.1339
2006-08-08 11:50:00,34.34,34.35,34.33,34.34,9027.284714474084,16.7444,16.7492,16.7395,16.7444,9027.2847
2006-08-08 11:55:00,34.34,34.34,34.29,34.3,12881.630997058524,16.7444,16.7444,16.72,16.7249,12881.631
2006-08-08 12:00:00,34.29,34.3,34.29,34.3,8824.424383811745,16.72,16.7249,16.72,16.7249,8824.4244
2006-08-08 12:05:00,34.29,34.3,34.29,34.29,6491.530581194847,16.72,16.7249,16.72,16.72,6491.5306
2006-08-08 12:10:00,34.29,34.31,34.29,34.3,8925.854549142916,16.72,16.7297,16.72,16.7249,8925.8545
2006-08-08 12:15:00,34.31,34.31,34.3,34.3,14504.513642357237,16.7297,16.7297,16.7249,16.7249,14504.5136
2006-08-08 12:20:00,34.31,34.31,34.3,34.3,11664.469013084492,16.7297,16.7297,16.7249,16.7249,11664.469
2006-08-08 12:25:00,34.31,34.31,34.29,34.29,15113.094634344254,16.7297,16.7297,16.72,16.72,15113.0946
2006-08-08 12:30:00,34.29,34.29,34.26,34.27,16634.547114311797,16.72,16.72,16.7054,16.7102,16634.5471
2006-08-08 12:35:00,34.27,34.27,34.26,34.26,5680.089258545491,16.7102,16.7102,16.7054,16.7054,5680.0893
2006-08-08 12:40:00,34.27,34.27,34.26,34.27,8925.854549142916,16.7102,16.7102,16.7054,16.7102,8925.8545
2006-08-08 12:45:00,34.27,34.28,34.27,34.28,11461.608682422151,16.7102,16.7151,16.7102,16.7151,11461.6087
2006-08-08 12:50:00,34.28,34.28,34.27,34.28,6897.2512425195255,16.7151,16.7151,16.7102,16.7151,6897.2512
2006-08-08 12:55:00,34.28,34.29,34.28,34.29,11664.469013084492,16.7151,16.72,16.7151,16.72,11664.469
2006-08-08 13:00:00,34.29,34.3,34.28,34.3,13895.93265037022,16.72,16.7249,16.7151,16.7249,13895.9327
2006-08-08 13:05:00,34.29,34.3,34.29,34.3,18358.85992494168,16.72,16.7249,16.72,16.7249,18358.8599
2006-08-08 13:10:00,34.29,34.3,34.29,34.3,16228.826452987118,16.72,16.7249,16.72,16.7249,16228.8265
2006-08-08 13:15:00,34.3,34.31,34.3,34.3,19880.31240490922,16.7249,16.7297,16.7249,16.7249,19880.3124
2006-08-08 13:20:00,34.31,34.32,34.3,34.31,10954.457855766304,16.7297,16.7346,16.7249,16.7297,10954.4579
2006-08-08 13:25:00,34.32,34.34,34.31,34.33,14910.234303681917,16.7346,16.7444,16.7297,16.7395,14910.2343
2006-08-08 13:30:00,34.34,34.34,34.33,34.34,15823.10579166244,16.7444,16.7444,16.7395,16.7444,15823.1058
2006-08-08 13:35:00,34.33,34.34,34.32,34.34,13084.491327720863,16.7395,16.7444,16.7346,16.7444,13084.4913
2006-08-08 13:40:00,34.33,34.34,34.29,34.29,24951.820671467696,16.7395,16.7444,16.72,16.72,24951.8207
2006-08-08 13:45:00,34.29,34.29,34.26,34.26,10954.457855766304,16.72,16.72,16.7054,16.7054,10954.4579
2006-08-08 13:50:00,34.26,34.27,34.26,34.27,15113.094634344254,16.7054,16.7102,16.7054,16.7102,15113.0946
2006-08-08 13:55:00,34.26,34.27,34.24,34.24,21604.6252155391,16.7054,16.7102,16.6956,16.6956,21604.6252
2006-08-08 14:00:00,34.24,34.24,34.19,34.2,33674.81488994827,16.6956,16.6956,16.6712,16.6761,33674.8149
2006-08-08 14:05:00,34.2,34.21,34.18,34.21,27487.57480474693,16.6761,16.681,16.6664,16.681,27487.5748
2006-08-08 14:10:00,34.21,34.36,34.21,34.35,41282.07728978599,16.681,16.7541,16.681,16.7492,41282.0773
2006-08-08 14:15:00,34.36,34.45,34.32,34.37,71305.40622781216,16.7541,16.798,16.7346,16.759,71305.4062
2006-08-08 14:20:00,34.36,34.41,33.99,34.01,63292.423166649765,16.7541,16.7785,16.5737,16.5835,63292.4232
2006-08-08 14:25:00,34.03,34.04,33.77,34.02,93721.4727660006,16.5932,16.5981,16.4664,16.5883,93721.4728
2006-08-08 14:30:00,34.04,34.04,33.88,33.96,37123.44051120804,16.5981,16.5981,16.5201,16.5591,37123.4405
2006-08-08 14:35:00,33.95,34.0,33.94,33.98,42702.09960442236,16.5542,16.5786,16.5493,16.5688,42702.0996
2006-08-08 14:40:00,33.98,34.16,33.97,34.13,54163.70828684451,16.5688,16.6566,16.564,16.642,54163.7083
2006-08-08 14:45:00,34.12,34.18,34.07,34.14,45136.423572370426,16.6371,16.6664,16.6127,16.6468,45136.4236
2006-08-08 14:50:00,34.14,34.23,34.14,34.15,31747.64174865605,16.6468,16.6907,16.6468,16.6517,31747.6417
2006-08-08 14:55:00,34.14,34.14,34.01,34.04,38949.18348716908,16.6468,16.6468,16.5835,16.5981,38949.1835
2006-08-08 15:00:00,34.04,34.12,34.04,34.05,20590.323562227408,16.5981,16.6371,16.5981,16.603,20590.3236
2006-08-08 15:05:00,34.07,34.1,34.03,34.1,32254.79257531189,16.6127,16.6273,16.5932,16.6273,32254.7926
2006-08-08 15:10:00,34.1,34.1,34.04,34.04,34486.256212597626,16.6273,16.6273,16.5981,16.5981,34486.2562
2006-08-08 15:15:00,34.05,34.06,34.03,34.04,53859.417790851,16.603,16.6078,16.5932,16.5981,53859.4178
2006-08-08 15:20:00,34.03,34.04,34.02,34.02,33370.524393954765,16.5932,16.5981,16.5883,16.5883,33370.5244
2006-08-08 15:25:00,34.03,34.03,34.01,34.01,52845.116137539306,16.5932,16.5932,16.5835,16.5835,52845.1161
2006-08-08 15:30:00,34.01,34.02,34.0,34.0,72623.99837711736,16.5835,16.5883,16.5786,16.5786,72623.9984
2006-08-08 15:35:00,34.0,34.01,33.96,33.96,46455.01572167563,16.5786,16.5835,16.5591,16.5591,46455.0157
2006-08-08 15:40:00,33.97,33.97,33.94,33.95,72015.41738513033,16.564,16.564,16.5493,16.5542,72015.4174
2006-08-08 15:45:00,33.94,34.0,33.93,33.99,119687.59509078,16.5493,16.5786,16.5444,16.5737,119687.5951
2006-08-08 15:50:00,34.0,34.01,33.97,34.0,66335.32812658485,16.5786,16.5835,16.564,16.5786,66335.3281
2006-08-08 15:55:00,34.0,34.09,34.0,34.06,84694.18805152652,16.5786,16.6225,16.5786,16.6078,84694.1881
2006-08-09 09:30:00,34.36,34.36,34.3,34.34,41992.08844710417,16.7541,16.7541,16.7249,16.7444,41992.0884
2006-08-09 09:35:00,34.35,34.44,34.35,34.36,36616.28968455218,16.7492,16.7931,16.7492,16.7541,36616.2897
2006-08-09 09:40:00,34.37,34.43,34.33,34.43,22416.066538188457,16.759,16.7883,16.7395,16.7883,22416.0665
2006-08-09 09:45:00,34.43,34.47,34.43,34.45,55989.45126280556,16.7883,16.8078,16.7883,16.798,55989.4513
2006-08-09 09:50:00,34.46,34.46,34.25,34.29,19981.74257024039,16.8029,16.8029,16.7005,16.72,19981.7426
2006-08-09 09:55:00,34.29,34.37,34.28,34.34,39760.62480981844,16.72,16.759,16.7151,16.7444,39760.6248
2006-08-09 10:00:00,34.34,34.36,34.32,34.34,24546.10001014301,16.7444,16.7541,16.7346,16.7444,24546.1
2006-08-09 10:05:00,34.34,34.36,34.34,34.36,64306.724819961455,16.7444,16.7541,16.7444,16.7541,64306.7248
2006-08-09 10:10:00,34.36,34.41,34.36,34.4,43919.26158839639,16.7541,16.7785,16.7541,16.7736,43919.2616
2006-08-09 10:15:00,34.4,34.4,34.31,34.32,24748.960340805355,16.7736,16.7736,16.7297,16.7346,24748.9603
2006-08-09 10:20:00,34.32,34.32,34.29,34.32,54975.14960949386,16.7346,16.7346,16.72,16.7346,54975.1496
2006-08-09 10:25:00,34.32,34.33,34.3,34.32,29211.88761537681,16.7346,16.7395,16.7249,16.7346,29211.8876
2006-08-09 10:30:00,34.32,34.36,34.3,34.36,48889.339689623695,16.7346,16.7541,16.7249,16.7541,48889.3397
2006-08-09 10:35:00,34.36,34.39,34.36,34.39,25154.68100213004,16.7541,16.7687,16.7541,16.7687,25154.681
2006-08-09 10:40:00,34.38,34.45,34.38,34.44,24241.809514149507,16.7639,16.798,16.7639,16.7931,24241.8095
2006-08-09 10:45:00,34.44,34.5,34.44,34.5,49599.35084694188,16.7931,16.8224,16.7931,16.8224,49599.3508
2006-08-09 10:50:00,34.49,34.72,34.49,34.66,121919.05872806572,16.8175,16.9297,16.8175,16.9004,121919.0587
2006-08-09 10:55:00,34.67,34.67,34.6,34.6,6897.2512425195255,16.9053,16.9053,16.8711,16.8711,6897.2512
2006-08-09 11:00:00,34.61,34.61,34.58,34.61,108733.1372350137,16.876,16.876,16.8614,16.876,108733.1372
2006-08-09 11:05:00,34.61,34.62,34.59,34.61,27893.29546607161,16.876,16.8809,16.8663,16.876,27893.2955
2006-08-09 11:10:00,34.61,34.69,34.61,34.69,49599.35084694188,16.876,16.915,16.876,16.915,49599.3508
2006-08-09 11:15:00,34.69,34.7,34.66,34.66,40369.20580180546,16.915,16.9199,16.9004,16.9004,40369.2058
2006-08-09 11:20:00,34.65,34.65,34.61,34.65,38949.18348716908,16.8955,16.8955,16.876,16.8955,38949.1835
2006-08-09 11:25:00,34.65,34.68,34.65,34.67,27690.435135409272,16.8955,16.9102,16.8955,16.9053,27690.4351
2006-08-09 11:30:00,34.66,34.74,34.66,34.7,39963.48514048078,16.9004,16.9394,16.9004,16.9199,39963.4851
2006-08-09 11:35:00,34.7,34.7,34.67,34.68,12475.910335733848,16.9199,16.9199,16.9053,16.9102,12475.9103
2006-08-09 11:40:00,34.68,34.76,34.63,34.76,28400.44629272745,16.9102,16.9492,16.8858,16.9492,28400.4463
2006-08-09 11:45:00,34.74,34.77,34.74,34.76,21807.48554620144,16.9394,16.954,16.9394,16.9492,21807.4855
2006-08-09 11:50:00,34.76,34.76,34.68,34.69,17953.139263617,16.9492,16.9492,16.9102,16.915,17953.1393
2006-08-09 11:55:00,34.69,34.69,34.64,34.64,16431.686783649457,16.915,16.915,16.8906,16.8906,16431.6868
2006-08-09 12:00:00,34.64,34.65,34.62,34.62,10244.44669844812,16.8906,16.8955,16.8809,16.8809,10244.4467
2006-08-09 12:05:00,34.62,34.63,34.62,34.63,11360.178517090982,16.8809,16.8858,16.8809,16.8858,11360.1785
2006-08-09 12:10:00,34.63,34.64,34.61,34.61,9940.15620245461,16.8858,16.8906,16.876,16.876,9940.1562
2006-08-09 12:15:00,34.61,34.64,34.61,34.64,21097.474388883253,16.876,16.8906,16.876,16.8906,21097.4744
2006-08-09 12:20:00,34.65,34.67,34.63,34.67,12273.050005071507,16.8955,16.9053,16.8858,16.9053,12273.05
2006-08-09 12:25:00,34.66,34.68,34.66,34.68,3752.9161172532713,16.9004,16.9102,16.9004,16.9102,3752.9161
2006-08-09 12:30:00,34.68,34.68,34.65,34.65,4361.497109240288,16.9102,16.9102,16.8955,16.8955,4361.4971
2006-08-09 12:35:00,34.65,34.67,34.65,34.65,5477.228927883152,16.8955,16.9053,16.8955,16.8955,5477.2289
2006-08-09 12:40:00,34.66,34.66,34.65,34.65,5680.089258545491,16.9004,16.9004,16.8955,16.8955,5680.0893
2006-08-09 12:45:00,34.65,34.66,34.61,34.61,11563.038847753322,16.8955,16.9004,16.876,16.876,11563.0388
2006-08-09 12:50:00,34.61,34.63,34.61,34.62,18663.150420935188,16.876,16.8858,16.876,16.8809,18663.1504
2006-08-09 12:55:00,34.63,34.63,34.6,34.6,5071.508266558474,16.8858,16.8858,16.8711,16.8711,5071.5083
2006-08-09 13:00:00,34.6,34.72,34.6,34.71,48280.75869763668,16.8711,16.9297,16.8711,16.9248,48280.7587
2006-08-09 13:05:00,34.7,34.7,34.67,34.67,9737.29587179227,16.9199,16.9199,16.9053,16.9053,9737.2959
2006-08-09 13:10:00,34.68,34.68,34.64,34.64,10041.58636778578,16.9102,16.9102,16.8906,16.8906,10041.5864
2006-08-09 13:15:00,34.65,34.65,34.6,34.61,11157.318186428643,16.8955,16.8955,16.8711,16.876,11157.3182
2006-08-09 13:20:00,34.6,34.66,34.59,34.66,37427.73100720154,16.8711,16.9004,16.8663,16.9004,37427.731
2006-08-09 13:25:00,34.66,34.66,34.63,34.63,7607.262399837712,16.9004,16.9004,16.8858,16.8858,7607.2624
2006-08-09 13:30:00,34.64,34.64,34.62,34.62,12678.770666396187,16.8906,16.8906,16.8809,16.8809,12678.7707
2006-08-09 13:35:00,34.63,34.66,34.63,34.65,14808.804138350746,16.8858,16.9004,16.8858,16.8955,14808.8041
2006-08-09 13:40:00,34.66,34.67,34.63,34.63,13490.21198904554,16.9004,16.9053,16.8858,16.8858,13490.212
2006-08-09 13:45:00,34.63,34.64,34.62,34.63,5984.379754539,16.8858,16.8906,16.8809,16.8858,5984.3798
2006-08-09 13:50:00,34.64,34.66,34.63,34.65,12070.18967440917,16.8906,16.9004,16.8858,16.8955,12070.1897
2006-08-09 13:55:00,34.66,34.67,34.63,34.65,48179.32853230551,16.9004,16.9053,16.8858,16.8955,48179.3285
2006-08-09 14:00:00,34.65,34.7,34.65,34.7,36514.85951922102,16.8955,16.9199,16.8955,16.9199,36514.8595
2006-08-09 14:05:00,34.7,34.73,34.7,34.71,20488.89339689624,16.9199,16.9345,16.9199,16.9248,20488.8934
2006-08-09 14:10:00,34.71,34.71,34.65,34.65,34080.53555127295,16.9248,16.9248,16.8955,16.8955,34080.5356
2006-08-09 14:15:00,34.65,34.66,34.63,34.65,18460.290090272847,16.8955,16.9004,16.8858,16.8955,18460.2901
2006-08-09 14:20:00,34.65,34.7,34.65,34.65,31139.06075666904,16.8955,16.9199,16.8955,16.8955,31139.0608
2006-08-09 14:25:00,34.67,34.67,34.65,34.66,23836.08885282483,16.9053,16.9053,16.8955,16.9004,23836.0889
2006-08-09 14:30:00,34.66,34.69,34.66,34.68,9027.284714474084,16.9004,16.915,16.9004,16.9102,9027.2847
2006-08-09 14:35:00,34.69,34.7,34.67,34.69,24951.820671467696,16.915,16.9199,16.9053,16.915,24951.8207
2006-08-09 14:40:00,34.69,34.7,34.65,34.65,17547.41860229232,16.915,16.9199,16.8955,16.8955,17547.4186
2006-08-09 14:45:00,34.65,34.65,34.61,34.62,53149.40663353281,16.8955,16.8955,16.876,16.8809,53149.4066
2006-08-09 14:50:00,34.61,34.62,34.61,34.62,45440.71406836393,16.876,16.8809,16.876,16.8809,45440.7141
2006-08-09 14:55:00,34.62,34.65,34.59,34.59,28400.44629272745,16.8809,16.8955,16.8663,16.8663,28400.4463
2006-08-09 15:00:00,34.61,34.61,34.59,34.61,48280.75869763668,16.876,16.876,16.8663,16.876,48280.7587
2006-08-09 15:05:00,34.6,34.61,34.59,34.6,37934.88183385739,16.8711,16.876,16.8663,16.8711,37934.8818
2006-08-09 15:10:00,34.59,34.6,34.51,34.53,87027.08185414343,16.8663,16.8711,16.8273,16.837,87027.0819
2006-08-09 15:15:00,34.53,34.53,34.49,34.53,48179.32853230551,16.837,16.837,16.8175,16.837,48179.3285
2006-08-09 15:20:00,34.53,34.57,34.53,34.53,49193.6301856172,16.837,16.8565,16.837,16.837,49193.6302
2006-08-09 15:25:00,34.55,34.58,34.5,34.51,79115.5289583122,16.8468,16.8614,16.8224,16.8273,79115.529
2006-08-09 15:30:00,34.51,34.56,34.5,34.56,95242.92524596814,16.8273,16.8516,16.8224,16.8516,95242.9252
2006-08-09 15:35:00,34.56,34.57,34.51,34.51,25357.54133279237,16.8516,16.8565,16.8273,16.8273,25357.5413
2006-08-09 15:40:00,34.5,34.5,34.39,34.42,68972.51242519525,16.8224,16.8224,16.7687,16.7834,68972.5124
2006-08-09 15:45:00,34.41,34.47,34.41,34.47,86012.78020083172,16.7785,16.8078,16.7785,16.8078,86012.7802
2006-08-09 15:50:00,34.46,34.47,34.43,34.43,92200.02028603306,16.8029,16.8078,16.7883,16.7883,92200.0203
2006-08-09 15:55:00,34.44,34.48,34.44,34.48,125469.11451465666,16.7931,16.8126,16.7931,16.8126,125469.1145
2006-08-10 09:30:00,34.19,34.35,34.14,34.35,31443.35125266254,16.6712,16.7492,16.6468,16.7492,31443.3513
2006-08-10 09:35:00,34.33,34.34,34.13,34.14,6085.809919870169,16.7395,16.7444,16.642,16.6468,6085.8099
2006-08-10 09:40:00,34.13,34.25,34.13,34.17,20996.04422355209,16.642,16.7005,16.642,16.6615,20996.0442
2006-08-10 09:45:00,34.16,34.26,34.16,34.17,21503.19505020793,16.6566,16.7054,16.6566,16.6615,21503.1951
2006-08-10 09:50:00,34.19,34.35,34.13,34.32,18358.85992494168,16.6712,16.7492,16.642,16.7346,18358.8599
2006-08-10 09:55:00,34.34,34.36,34.29,34.33,12983.061162389697,16.7444,16.7541,16.72,16.7395,12983.0612
2006-08-10 10:00:00,34.31,34.35,34.31,34.35,26168.982655441727,16.7297,16.7492,16.7297,16.7492,26168.9827
2006-08-10 10:05:00,34.35,34.36,34.31,34.33,39862.05497514961,16.7492,16.7541,16.7297,16.7395,39862.055
2006-08-10 10:10:00,34.34,34.35,34.31,34.32,31849.07191398722,16.7444,16.7492,16.7297,16.7346,31849.0719
2006-08-10 10:15:00,34.31,34.37,34.3,34.31,24850.39050613653,16.7297,16.759,16.7249,16.7297,24850.3905
2006-08-10 10:20:00,34.31,34.35,34.31,34.35,12374.480170402678,16.7297,16.7492,16.7297,16.7492,12374.4802
2006-08-10 10:25:00,34.31,34.36,34.31,34.36,12374.480170402678,16.7297,16.7541,16.7297,16.7541,12374.4802
2006-08-10 10:30:00,34.36,34.36,34.21,34.22,62480.98184400041,16.7541,16.7541,16.681,16.6859,62480.9818
2006-08-10 10:35:00,34.22,34.24,34.21,34.21,21807.48554620144,16.6859,16.6956,16.681,16.681,21807.4855
2006-08-10 10:40:00,34.2,34.2,34.13,34.16,16634.547114311797,16.6761,16.6761,16.642,16.6566,16634.5471
2006-08-10 10:45:00,34.16,34.16,34.03,34.03,16025.96612232478,16.6566,16.6566,16.5932,16.5932,16025.9661
2006-08-10 10:50:00,34.03,34.04,34.01,34.03,20387.463231565067,16.5932,16.5981,16.5835,16.5932,20387.4632
2006-08-10 10:55:00,34.02,34.04,33.96,33.99,13490.21198904554,16.5883,16.5981,16.5591,16.5737,13490.212
2006-08-10 11:00:00,33.99,33.99,33.95,33.97,12983.061162389697,16.5737,16.5737,16.5542,16.564,12983.0612
2006-08-10 11:05:00,33.95,34.02,33.95,34.0,15620.245461000102,16.5542,16.5883,16.5542,16.5786,15620.2455
2006-08-10 11:10:00,34.33,34.33,33.94,34.12,50005.07150826656,16.7395,16.7395,16.5493,16.6371,50005.0715
2006-08-10 11:15:00,34.13,34.15,34.1,34.15,29617.60827670149,16.642,16.6517,16.6273,16.6517,29617.6083
2006-08-10 11:20:00,34.15,34.21,34.13,34.16,19778.88223957805,16.6517,16.681,16.642,16.6566,19778.8822
2006-08-10 11:25:00,34.13,34.21,34.13,34.16,13794.502485039053,16.642,16.681,16.642,16.6566,13794.5025
2006-08-10 11:30:00,34.17,34.17,34.12,34.16,24038.94918348717,16.6615,16.6615,16.6371,16.6566,24038.9492
2006-08-10 11:35:00,34.16,34.16,34.08,34.15,12577.340501065017,16.6566,16.6566,16.6176,16.6517,12577.3405
2006-08-10 11:40:00,34.11,34.12,34.1,34.11,4158.636778577949,16.6322,16.6371,16.6273,16.6322,4158.6368
2006-08-10 11:45:00,34.09,34.17,34.09,34.17,3550.0557865909323,16.6225,16.6615,16.6225,16.6615,3550.0558
2006-08-10 11:50:00,34.16,34.16,34.14,34.14,2637.1842986104066,16.6566,16.6566,16.6468,16.6468,2637.1843
2006-08-10 11:55:00,34.14,34.26,34.14,34.24,13287.351658383202,16.6468,16.7054,16.6468,16.6956,13287.3517
2006-08-10 12:00:00,34.26,34.34,34.26,34.28,17953.139263617,16.7054,16.7444,16.7054,16.7151,17953.1393
2006-08-10 12:05:00,34.27,34.27,34.19,34.23,16533.116948980627,16.7102,16.7102,16.6712,16.6907,16533.1169
2006-08-10 12:10:00,34.2,34.28,34.18,34.21,18460.290090272847,16.6761,16.7151,16.6664,16.681,18460.2901
2006-08-10 12:15:00,34.21,34.23,34.18,34.19,9737.29587179227,16.681,16.6907,16.6664,16.6712,9737.2959
2006-08-10 12:20:00,34.2,34.23,34.19,34.21,7810.122730500051,16.6761,16.6907,16.6712,16.681,7810.1227
2006-08-10 12:25:00,34.21,34.24,34.19,34.2,5375.798762551983,16.681,16.6956,16.6712,16.6761,5375.7988
2006-08-10 12:30:00,34.19,34.22,34.18,34.2,24343.23967948068,16.6712,16.6859,16.6664,16.6761,24343.2397
2006-08-10 12:35:00,34.23,34.23,34.2,34.21,3752.9161172532713,16.6907,16.6907,16.6761,16.681,3752.9161
2006-08-10 12:40:00,34.21,34.21,34.19,34.19,3550.0557865909323,16.681,16.681,16.6712,16.6712,3550.0558
2006-08-10 12:45:00,34.18,34.2,34.11,34.13,13997.36281570139,16.6664,16.6761,16.6322,16.642,13997.3628
2006-08-10 12:50:00,34.1,34.13,34.05,34.06,6085.809919870169,16.6273,16.642,16.603,16.6078,6085.8099
2006-08-10 12:55:00,34.05,34.1,34.05,34.09,8925.854549142916,16.603,16.6273,16.603,16.6225,8925.8545
2006-08-10 13:00:00,34.08,34.08,34.04,34.04,13794.502485039053,16.6176,16.6176,16.5981,16.5981,13794.5025
2006-08-10 13:05:00,34.04,34.15,34.01,34.15,14200.223146363727,16.5981,16.6517,16.5835,16.6517,14200.2231
2006-08-10 13:10:00,34.14,34.16,34.07,34.08,9940.15620245461,16.6468,16.6566,16.6127,16.6176,9940.1562
2006-08-10 13:15:00,34.06,34.07,33.96,33.98,10345.876863779287,16.6078,16.6127,16.5591,16.5688,10345.8769
2006-08-10 13:20:00,34.01,34.06,33.98,34.06,22821.78719951313,16.5835,16.6078,16.5688,16.6078,22821.7872
2006-08-10 13:25:00,34.06,34.07,34.04,34.04,4462.927274571458,16.6078,16.6127,16.5981,16.5981,4462.9273
2006-08-10 13:30:00,34.06,34.09,34.05,34.08,11360.178517090982,16.6078,16.6225,16.603,16.6176,11360.1785
2006-08-10 13:35:00,34.08,34.16,34.08,34.13,15620.245461000102,16.6176,16.6566,16.6176,16.642,15620.2455
2006-08-10 13:40:00,34.13,34.24,34.13,34.23,19170.30124759104,16.642,16.6956,16.642,16.6907,19170.3012
2006-08-10 13:45:00,34.24,34.25,34.19,34.22,8925.854549142916,16.6956,16.7005,16.6712,16.6859,8925.8545
2006-08-10 13:50:00,34.17,34.17,34.08,34.1,10345.876863779287,16.6615,16.6615,16.6176,16.6273,10345.8769
2006-08-10 13:55:00,34.1,34.12,34.08,34.08,10041.58636778578,16.6273,16.6371,16.6176,16.6176,10041.5864
2006-08-10 14:00:00,34.08,34.13,34.07,34.11,43006.39010041586,16.6176,16.642,16.6127,16.6322,43006.3901
2006-08-10 14:05:00,34.11,34.11,34.05,34.07,27791.86530074044,16.6322,16.6322,16.603,16.6127,27791.8653
2006-08-10 14:10:00,34.07,34.09,34.03,34.06,21604.6252155391,16.6127,16.6225,16.5932,16.6078,21604.6252
2006-08-10 14:15:00,34.06,34.12,34.05,34.06,22821.78719951313,16.6078,16.6371,16.603,16.6078,22821.7872
2006-08-10 14:20:00,34.06,34.09,34.06,34.09,19576.02190891571,16.6078,16.6225,16.6078,16.6225,19576.0219
2006-08-10 14:25:00,34.09,34.1,33.98,34.02,27487.57480474693,16.6225,16.6273,16.5688,16.5883,27487.5748
2006-08-10 14:30:00,34.02,34.07,34.02,34.03,13895.93265037022,16.5883,16.6127,16.5883,16.5932,13895.9327
2006-08-10 14:35:00,34.02,34.03,34.0,34.01,22821.78719951313,16.5883,16.5932,16.5786,16.5835,22821.7872
2006-08-10 14:40:00,34.01,34.05,34.0,34.0,13591.642154376712,16.5835,16.603,16.5786,16.5786,13591.6422
2006-08-10 14:45:00,34.02,34.02,33.93,33.93,20184.60290090273,16.5883,16.5883,16.5444,16.5444,20184.6029
2006-08-10 14:50:00,33.94,34.02,33.94,34.01,17750.27893295466,16.5493,16.5883,16.5493,16.5835,17750.2789
2006-08-10 14:55:00,34.01,34.01,33.97,33.98,5882.94958920783,16.5835,16.5835,16.564,16.5688,5882.9496
2006-08-10 15:00:00,33.99,34.0,33.96,33.97,12070.18967440917,16.5737,16.5786,16.5591,16.564,12070.1897
2006-08-10 15:05:00,33.97,34.01,33.95,33.99,23024.64753017548,16.564,16.5835,16.5542,16.5737,23024.6475
2006-08-10 15:10:00,33.99,34.0,33.96,33.97,9027.284714474084,16.5737,16.5786,16.5591,16.564,9027.2847
2006-08-10 15:15:00,33.97,34.01,33.95,33.99,27183.284308753424,16.564,16.5835,16.5542,16.5737,27183.2843
2006-08-10 15:20:00,33.99,34.0,33.96,33.96,9737.29587179227,16.5737,16.5786,16.5591,16.5591,9737.2959
2006-08-10 15:25:00,33.97,34.02,33.96,34.01,79521.24961963687,16.564,16.5883,16.5591,16.5835,79521.2496
2006-08-10 15:30:00,34.01,34.03,33.99,34.02,32153.362409980728,16.5835,16.5932,16.5737,16.5883,32153.3624
2006-08-10 15:35:00,34.02,34.08,34.01,34.07,20488.89339689624,16.5883,16.6176,16.5835,16.6127,20488.8934
2006-08-10 15:40:00,34.07,34.11,34.07,34.11,23633.22852216249,16.6127,16.6322,16.6127,16.6322,23633.2285
2006-08-10 15:45:00,34.11,34.13,34.08,34.13,19880.31240490922,16.6322,16.642,16.6176,16.642,19880.3124
2006-08-10 15:50:00,34.13,34.14,34.12,34.13,36920.580180545694,16.642,16.6468,16.6371,16.642,36920.5802
2006-08-10 15:55:00,34.12,34.13,34.1,34.11,34181.96571660412,16.6371,16.642,16.6273,16.6322,34181.9657
2006-08-11 09:30:00,33.96,34.0,33.93,33.99,32761.943401967743,16.5591,16.5786,16.5444,16.5737,32761.9434
2006-08-11 09:35:00,33.99,33.99,33.9,33.9,13794.502485039053,16.5737,16.5737,16.5298,16.5298,13794.5025
2006-08-11 09:40:00,33.91,33.98,33.88,33.98,10853.027690435136,16.5347,16.5688,16.5201,16.5688,10853.0277
2006-08-11 09:45:00,33.96,34.11,33.93,34.11,16228.826452987118,16.5591,16.6322,16.5444,16.6322,16228.8265
2006-08-11 09:50:00,34.11,34.11,34.05,34.08,13591.642154376712,16.6322,16.6322,16.603,16.6176,13591.6422
2006-08-11 09:55:00,34.06,34.08,34.0,34.08,11461.608682422151,16.6078,16.6176,16.5786,16.6176,11461.6087
2006-08-11 10:00:00,34.08,34.08,34.0,34.0,7607.262399837712,16.6176,16.6176,16.5786,16.5786,7607.2624
2006-08-11 10:05:00,33.99,34.01,33.87,33.88,7302.971903844204,16.5737,16.5835,16.5152,16.5201,7302.9719
2006-08-11 10:10:00,33.89,33.93,33.88,33.93,7505.832234506543,16.5249,16.5444,16.5201,16.5444,7505.8322
2006-08-11 10:15:00,33.92,34.04,33.92,34.04,12273.050005071507,16.5396,16.5981,16.5396,16.5981,12273.05
2006-08-11 10:20:00,34.02,34.07,34.02,34.07,5274.368597220813,16.5883,16.6127,16.5883,16.6127,5274.3686
2006-08-11 10:25:00,34.08,34.08,34.02,34.02,3042.9049599350847,16.6176,16.6176,16.5883,16.5883,3042.905
2006-08-11 10:30:00,34.02,34.06,33.99,34.06,9331.575210467594,16.5883,16.6078,16.5737,16.6078,9331.5752
2006-08-11 10:35:00,34.07,34.1,34.0,34.02,11157.318186428643,16.6127,16.6273,16.5786,16.5883,11157.3182
2006-08-11 10:40:00,34.03,34.03,33.98,33.99,12171.61983974034,16.5932,16.5932,16.5688,16.5737,12171.6198
2006-08-11 10:45:00,33.99,34.02,33.98,34.0,12171.61983974034,16.5737,16.5883,16.5688,16.5786,12171.6198
2006-08-11 10:50:00,34.02,34.02,33.98,33.99,6491.530581194847,16.5883,16.5883,16.5688,16.5737,6491.5306
2006-08-11 10:55:00,33.98,34.02,33.97,33.97,13693.07231970788,16.5688,16.5883,16.564,16.564,13693.0723
2006-08-11 11:00:00,33.98,33.98,33.87,33.93,15924.53595699361,16.5688,16.5688,16.5152,16.5444,15924.536
2006-08-11 11:05:00,33.93,34.0,33.93,33.97,8824.424383811745,16.5444,16.5786,16.5444,16.564,8824.4244
2006-08-11 11:10:00,33.97,34.04,33.97,33.98,11664.469013084492,16.564,16.5981,16.564,16.5688,11664.469
2006-08-11 11:15:00,34.01,34.01,33.94,33.94,6694.390911857186,16.5835,16.5835,16.5493,16.5493,6694.3909
2006-08-11 11:20:00,33.92,33.92,33.89,33.89,6491.530581194847,16.5396,16.5396,16.5249,16.5249,6491.5306
2006-08-11 11:25:00,33.88,33.96,33.86,33.94,11461.608682422151,16.5201,16.5591,16.5103,16.5493,11461.6087
2006-08-11 11:30:00,33.93,33.95,33.87,33.87,9331.575210467594,16.5444,16.5542,16.5152,16.5152,9331.5752
2006-08-11 11:35:00,33.86,33.88,33.81,33.81,6694.390911857186,16.5103,16.5201,16.4859,16.4859,6694.3909
2006-08-11 11:40:00,33.82,33.84,33.79,33.84,19271.731412922203,16.4908,16.5006,16.4762,16.5006,19271.7314
2006-08-11 11:45:00,33.85,33.86,33.77,33.82,25661.83182878588,16.5054,16.5103,16.4664,16.4908,25661.8318
2006-08-11 11:50:00,33.82,33.83,33.77,33.82,33370.524393954765,16.4908,16.4957,16.4664,16.4908,33370.5244
2006-08-11 11:55:00,33.82,33.86,33.8,33.86,19677.45207424688,16.4908,16.5103,16.4811,16.5103,19677.4521
2006-08-11 12:00:00,33.86,33.86,33.82,33.83,5680.089258545491,16.5103,16.5103,16.4908,16.4957,5680.0893
2006-08-11 12:05:00,33.83,33.84,33.81,33.82,11055.888021097477,16.4957,16.5006,16.4859,16.4908,11055.888
2006-08-11 12:10:00,33.82,33.83,33.8,33.82,10345.876863779287,16.4908,16.4957,16.4811,16.4908,10345.8769
2006-08-11 12:15:00,33.82,33.82,33.77,33.77,5984.379754539,16.4908,16.4908,16.4664,16.4664,5984.3798
2006-08-11 12:20:00,33.77,33.79,33.77,33.77,12983.061162389697,16.4664,16.4762,16.4664,16.4664,12983.0612
2006-08-11 12:25:00,33.78,33.86,33.77,33.86,16127.396287655947,16.4713,16.5103,16.4664,16.5103,16127.3963
2006-08-11 12:30:00,33.86,33.87,33.85,33.85,6187.240085201339,16.5103,16.5152,16.5054,16.5054,6187.2401
2006-08-11 12:35:00,33.84,33.84,33.83,33.83,2332.8938026168985,16.5006,16.5006,16.4957,16.4957,2332.8938
2006-08-11 12:40:00,33.84,33.86,33.83,33.86,5172.938431889644,16.5006,16.5103,16.4957,16.5103,5172.9384
2006-08-11 12:45:00,33.86,33.86,33.84,33.85,2941.474794603915,16.5103,16.5103,16.5006,16.5054,2941.4748
2006-08-11 12:50:00,33.84,33.84,33.8,33.81,7404.402069175373,16.5006,16.5006,16.4811,16.4859,7404.4021
2006-08-11 12:55:00,33.81,33.81,33.72,33.72,13490.21198904554,16.4859,16.4859,16.4421,16.4421,13490.212
2006-08-11 13:00:00,33.71,33.77,33.71,33.75,5375.798762551983,16.4372,16.4664,16.4372,16.4567,5375.7988
2006-08-11 13:05:00,33.74,33.74,33.69,33.74,7404.402069175373,16.4518,16.4518,16.4274,16.4518,7404.4021
2006-08-11 13:10:00,33.76,33.76,33.72,33.72,3245.765290597424,16.4616,16.4616,16.4421,16.4421,3245.7653
2006-08-11 13:15:00,33.72,33.72,33.67,33.68,6694.390911857186,16.4421,16.4421,16.4177,16.4225,6694.3909
2006-08-11 13:20:00,33.68,33.69,33.67,33.68,8317.273557155899,16.4225,16.4274,16.4177,16.4225,8317.2736
2006-08-11 13:25:00,33.68,33.69,33.66,33.66,12171.61983974034,16.4225,16.4274,16.4128,16.4128,12171.6198
2006-08-11 13:30:00,33.66,33.67,33.62,33.62,10548.737194441626,16.4128,16.4177,16.3933,16.3933,10548.7372
2006-08-11 13:35:00,33.62,33.66,33.62,33.66,15011.664469013083,16.3933,16.4128,16.3933,16.4128,15011.6645
2006-08-11 13:40:00,33.65,33.65,33.63,33.63,10853.027690435136,16.4079,16.4079,16.3982,16.3982,10853.0277
2006-08-11 13:45:00,33.63,33.64,33.62,33.62,8317.273557155899,16.3982,16.403,16.3933,16.3933,8317.2736
2006-08-11 13:50:00,33.63,33.64,33.62,33.63,6187.240085201339,16.3982,16.403,16.3933,16.3982,6187.2401
2006-08-11 13:55:00,33.62,33.65,33.62,33.63,7505.832234506543,16.3933,16.4079,16.3933,16.3982,7505.8322
2006-08-11 14:00:00,33.65,33.67,33.62,33.63,11563.038847753322,16.4079,16.4177,16.3933,16.3982,11563.0388
2006-08-11 14:05:00,33.62,33.65,33.62,33.65,5477.228927883152,16.3933,16.4079,16.3933,16.4079,5477.2289
2006-08-11 14:10:00,33.64,33.65,33.64,33.65,10751.597525103964,16.403,16.4079,16.403,16.4079,10751.5975
2006-08-11 14:15:00,33.66,33.71,33.65,33.7,21097.474388883253,16.4128,16.4372,16.4079,16.4323,21097.4744
2006-08-11 14:20:00,33.7,33.71,33.58,33.59,13287.351658383202,16.4323,16.4372,16.3738,16.3787,13287.3517
2006-08-11 14:25:00,33.58,33.59,33.57,33.57,5578.659093214322,16.3738,16.3787,16.3689,16.3689,5578.6591
2006-08-11 14:30:00,33.57,33.58,33.55,33.58,11461.608682422151,16.3689,16.3738,16.3592,16.3738,11461.6087
2006-08-11 14:35:00,33.59,33.66,33.58,33.66,9128.714879805257,16.3787,16.4128,16.3738,16.4128,9128.7149
2006-08-11 14:40:00,33.65,33.67,33.65,33.65,12475.910335733848,16.4079,16.4177,16.4079,16.4079,12475.9103
2006-08-11 14:45:00,33.65,33.65,33.57,33.57,10751.597525103964,16.4079,16.4079,16.3689,16.3689,10751.5975
2006-08-11 14:50:00,33.57,33.62,33.57,33.62,8925.854549142916,16.3689,16.3933,16.3689,16.3933,8925.8545
2006-08-11 14:55:00,33.59,33.59,33.55,33.55,10244.44669844812,16.3787,16.3787,16.3592,16.3592,10244.4467
2006-08-11 15:00:00,33.56,33.57,33.48,33.51,14808.804138350746,16.364,16.3689,16.325,16.3397,14808.8041
2006-08-11 15:05:00,33.51,33.62,33.51,33.6,16431.686783649457,16.3397,16.3933,16.3397,16.3835,16431.6868
2006-08-11 15:10:00,33.59,33.59,33.53,33.55,14808.804138350746,16.3787,16.3787,16.3494,16.3592,14808.8041
2006-08-11 15:15:00,33.56,33.56,33.52,33.54,10548.737194441626,16.364,16.364,16.3445,16.3543,10548.7372
2006-08-11 15:20:00,33.54,33.56,33.5,33.53,13287.351658383202,16.3543,16.364,16.3348,16.3494,13287.3517
2006-08-11 15:25:00,33.53,33.57,33.52,33.57,17648.84876762349,16.3494,16.3689,16.3445,16.3689,17648.8488
2006-08-11 15:30:00,33.57,33.65,33.56,33.63,10853.027690435136,16.3689,16.4079,16.364,16.3982,10853.0277
2006-08-11 15:35:00,33.63,33.71,33.6,33.68,26878.99381275992,16.3982,16.4372,16.3835,16.4225,26878.9938
2006-08-11 15:40:00,33.7,33.7,33.67,33.68,10751.597525103964,16.4323,16.4323,16.4177,16.4225,10751.5975
2006-08-11 15:45:00,33.69,33.71,33.63,33.65,22821.78719951313,16.4274,16.4372,16.3982,16.4079,22821.7872
2006-08-11 15:50:00,33.65,33.68,33.64,33.68,19068.871082259862,16.4079,16.4225,16.403,16.4225,19068.8711
2006-08-11 15:55:00,33.67,33.68,33.62,33.63,33573.3847246171,16.4177,16.4225,16.3933,16.3982,33573.3847
2006-08-14 09:30:00,33.65,33.74,33.63,33.63,54467.99878283802,16.4079,16.4518,16.3982,16.3982,54467.9988
2006-08-14 09:35:00,33.67,33.69,33.61,33.64,38746.32315650675,16.4177,16.4274,16.3884,16.403,38746.3232
2006-08-14 09:40:00,33.65,33.67,33.59,33.62,23126.077695506643,16.4079,16.4177,16.3787,16.3933,23126.0777
2006-08-14 09:45:00,33.63,33.74,33.55,33.55,35399.12770057815,16.3982,16.4518,16.3592,16.3592,35399.1277
2006-08-14 09:50:00,33.58,33.6,33.57,33.6,10751.597525103964,16.3738,16.3835,16.3689,16.3835,10751.5975
2006-08-14 09:55:00,33.59,33.62,33.57,33.59,26473.27315143524,16.3787,16.3933,16.3689,16.3787,26473.2732
2006-08-14 10:00:00,33.6,33.6,33.52,33.59,27284.714474084594,16.3835,16.3835,16.3445,16.3787,27284.7145
2006-08-14 10:05:00,33.6,33.6,33.59,33.6,14098.79298103256,16.3835,16.3835,16.3787,16.3835,14098.793
2006-08-14 10:10:00,33.59,33.6,33.56,33.57,17953.139263617,16.3787,16.3835,16.364,16.3689,17953.1393
2006-08-14 10:15:00,33.58,33.59,33.47,33.49,20996.04422355209,16.3738,16.3787,16.3202,16.3299,20996.0442
2006-08-14 10:20:00,33.49,33.51,33.47,33.5,33674.81488994827,16.3299,16.3397,16.3202,16.3348,33674.8149
2006-08-14 10:25:00,33.51,33.54,33.49,33.54,15214.524799675424,16.3397,16.3543,16.3299,16.3543,15214.5248
2006-08-14 10:30:00,33.55,33.6,33.52,33.56,35094.83720458464,16.3592,16.3835,16.3445,16.364,35094.8372
2006-08-14 10:35:00,33.56,33.6,33.54,33.59,13591.642154376712,16.364,16.3835,16.3543,16.3787,13591.6422
2006-08-14 10:40:00,33.59,33.71,33.59,33.65,24038.94918348717,16.3787,16.4372,16.3787,16.4079,24038.9492
2006-08-14 10:45:00,33.66,33.67,33.66,33.67,24038.94918348717,16.4128,16.4177,16.4128,16.4177,24038.9492
2006-08-14 10:50:00,33.67,33.67,33.63,33.63,20488.89339689624,16.4177,16.4177,16.3982,16.3982,20488.8934
2006-08-14 10:55:00,33.63,33.63,33.6,33.62,14808.804138350746,16.3982,16.3982,16.3835,16.3933,14808.8041
2006-08-14 11:00:00,33.62,33.64,33.61,33.62,42499.23927376002,16.3933,16.403,16.3884,16.3933,42499.2393
2006-08-14 11:05:00,33.62,33.62,33.61,33.62,11968.759509078,16.3933,16.3933,16.3884,16.3933,11968.7595
2006-08-14 11:10:00,33.62,33.64,33.6,33.64,16228.826452987118,16.3933,16.403,16.3835,16.403,16228.8265
2006-08-14 11:15:00,33.64,33.71,33.64,33.66,11968.759509078,16.403,16.4372,16.403,16.4128,11968.7595
2006-08-14 11:20:00,33.67,33.68,33.64,33.64,3550.0557865909323,16.4177,16.4225,16.403,16.403,3550.0558
2006-08-14 11:25:00,33.67,33.69,33.66,33.68,4260.066943909119,16.4177,16.4274,16.4128,16.4225,4260.0669
2006-08-14 11:30:00,33.69,33.75,33.67,33.75,10548.737194441626,16.4274,16.4567,16.4177,16.4567,10548.7372
2006-08-14 11:35:00,33.74,33.75,33.72,33.74,11664.469013084492,16.4518,16.4567,16.4421,16.4518,11664.469
2006-08-14 11:40:00,33.74,33.77,33.73,33.76,11157.318186428643,16.4518,16.4664,16.4469,16.4616,11157.3182
2006-08-14 11:45:00,33.77,33.79,33.76,33.79,6897.2512425195255,16.4664,16.4762,16.4616,16.4762,6897.2512
2006-08-14 11:50:00,33.8,33.86,33.79,33.86,6491.530581194847,16.4811,16.5103,16.4762,16.5103,6491.5306
2006-08-14 11:55:00,33.87,33.91,33.85,33.89,10041.58636778578,16.5152,16.5347,16.5054,16.5249,10041.5864
2006-08-14 12:00:00,33.89,33.96,33.86,33.96,111776.04219494878,16.5249,16.5591,16.5103,16.5591,111776.0422
2006-08-14 12:05:00,33.96,33.97,33.95,33.97,14200.223146363727,16.5591,16.564,16.5542,16.564,14200.2231
2006-08-14 12:10:00,33.97,34.0,33.96,34.0,18155.99959427934,16.564,16.5786,16.5591,16.5786,18155.9996
2006-08-14 12:15:00,34.0,34.09,34.0,34.09,13490.21198904554,16.5786,16.6225,16.5786,16.6225,13490.212
2006-08-14 12:20:00,34.07,34.09,34.06,34.09,20387.463231565067,16.6127,16.6225,16.6078,16.6225,20387.4632
2006-08-14 12:25:00,34.09,34.1,34.08,34.08,10041.58636778578,16.6225,16.6273,16.6176,16.6176,10041.5864
2006-08-14 12:30:00,34.08,34.14,34.08,34.09,41282.07728978599,16.6176,16.6468,16.6176,16.6225,41282.0773
2006-08-14 12:35:00,34.08,34.1,34.08,34.09,7100.1115731818645,16.6176,16.6273,16.6176,16.6225,7100.1116
2006-08-14 12:40:00,34.09,34.13,34.09,34.12,12273.050005071507,16.6225,16.642,16.6225,16.6371,12273.05
2006-08-14 12:45:00,34.13,34.16,34.13,34.15,20793.183892889745,16.642,16.6566,16.642,16.6517,20793.1839
2006-08-14 12:50:00,34.15,34.15,34.14,34.14,9940.15620245461,16.6517,16.6517,16.6468,16.6468,9940.1562
2006-08-14 12:55:00,34.15,34.15,34.09,34.09,8824.424383811745,16.6517,16.6517,16.6225,16.6225,8824.4244
2006-08-14 13:00:00,34.1,34.1,34.08,34.09,2332.8938026168985,16.6273,16.6273,16.6176,16.6225,2332.8938
2006-08-14 13:05:00,34.09,34.1,34.08,34.08,2840.0446292727456,16.6225,16.6273,16.6176,16.6176,2840.0446
2006-08-14 13:10:00,34.08,34.08,34.07,34.08,9940.15620245461,16.6176,16.6176,16.6127,16.6176,9940.1562
2006-08-14 13:15:00,34.08,34.08,34.04,34.04,8925.854549142916,16.6176,16.6176,16.5981,16.5981,8925.8545
2006-08-14 13:20:00,34.03,34.04,33.95,33.95,14808.804138350746,16.5932,16.5981,16.5542,16.5542,14808.8041
2006-08-14 13:25:00,33.96,33.96,33.89,33.89,10853.027690435136,16.5591,16.5591,16.5249,16.5249,10853.0277
2006-08-14 13:30:00,33.89,33.89,33.87,33.88,6998.681407850695,16.5249,16.5249,16.5152,16.5201,6998.6814
2006-08-14 13:35:00,33.88,33.88,33.85,33.87,23937.519018156,16.5201,16.5201,16.5054,16.5152,23937.519
2006-08-14 13:40:00,33.87,33.87,33.81,33.83,33573.3847246171,16.5152,16.5152,16.4859,16.4957,33573.3847
2006-08-14 13:45:00,33.83,33.85,33.83,33.84,8317.273557155899,16.4957,16.5054,16.4957,16.5006,8317.2736
2006-08-14 13:50:00,33.83,33.83,33.76,33.77,13388.781823714373,16.4957,16.4957,16.4616,16.4664,13388.7818
2006-08-14 13:55:00,33.77,33.77,33.76,33.77,12475.910335733848,16.4664,16.4664,16.4616,16.4664,12475.9103
2006-08-14 14:00:00,33.77,33.82,33.75,33.75,15924.53595699361,16.4664,16.4908,16.4567,16.4567,15924.536
2006-08-14 14:05:00,33.75,33.75,33.72,33.72,10853.027690435136,16.4567,16.4567,16.4421,16.4421,10853.0277
2006-08-14 14:10:00,33.71,33.72,33.64,33.65,7404.402069175373,16.4372,16.4421,16.403,16.4079,7404.4021
2006-08-14 14:15:00,33.66,33.69,33.65,33.69,9534.435541129931,16.4128,16.4274,16.4079,16.4274,9534.4355
2006-08-14 14:20:00,33.69,33.69,33.61,33.62,9027.284714474084,16.4274,16.4274,16.3884,16.3933,9027.2847
2006-08-14 14:25:00,33.62,33.68,33.61,33.68,15113.094634344254,16.3933,16.4225,16.3884,16.4225,15113.0946
2006-08-14 14:30:00,33.69,33.69,33.57,33.61,30530.47976468201,16.4274,16.4274,16.3689,16.3884,30530.4798
2006-08-14 14:35:00,33.61,33.62,33.6,33.61,14605.943807688407,16.3884,16.3933,16.3835,16.3884,14605.9438
2006-08-14 14:40:00,33.61,33.65,33.61,33.65,34587.6863779288,16.3884,16.4079,16.3884,16.4079,34587.6864
2006-08-14 14:45:00,33.64,33.65,33.59,33.61,17750.27893295466,16.403,16.4079,16.3787,16.3884,17750.2789
2006-08-14 14:50:00,33.61,33.62,33.57,33.58,10853.027690435136,16.3884,16.3933,16.3689,16.3738,10853.0277
2006-08-14 14:55:00,33.58,33.58,33.47,33.56,20286.033066233897,16.3738,16.3738,16.3202,16.364,20286.0331
2006-08-14 15:00:00,33.56,33.56,33.5,33.52,13794.502485039053,16.364,16.364,16.3348,16.3445,13794.5025
2006-08-14 15:05:00,33.51,33.51,33.48,33.49,5984.379754539,16.3397,16.3397,16.325,16.3299,5984.3798
2006-08-14 15:10:00,33.49,33.52,33.49,33.51,5781.519423876661,16.3299,16.3445,16.3299,16.3397,5781.5194
2006-08-14 15:15:00,33.51,33.55,33.49,33.55,17141.697940967642,16.3397,16.3592,16.3299,16.3592,17141.6979
2006-08-14 15:20:00,33.56,33.68,33.55,33.68,24647.530175474185,16.364,16.4225,16.3592,16.4225,24647.5302
2006-08-14 15:25:00,33.68,33.7,33.66,33.66,31646.211583324883,16.4225,16.4323,16.4128,16.4128,31646.2116
2006-08-14 15:30:00,33.65,33.66,33.61,33.61,15011.664469013083,16.4079,16.4128,16.3884,16.3884,15011.6645
2006-08-14 15:35:00,33.62,33.62,33.57,33.58,18764.580586266355,16.3933,16.3933,16.3689,16.3738,18764.5806
2006-08-14 15:40:00,33.58,33.58,33.51,33.52,30936.200426006693,16.3738,16.3738,16.3397,16.3445,30936.2004
2006-08-14 15:45:00,33.52,33.56,33.49,33.54,28400.44629272745,16.3445,16.364,16.3299,16.3543,28400.4463
2006-08-14 15:50:00,33.55,33.55,33.41,33.44,64205.294654630285,16.3592,16.3592,16.2909,16.3055,64205.2947
2006-08-14 15:55:00,33.44,33.53,33.44,33.52,39760.62480981844,16.3055,16.3494,16.3055,16.3445,39760.6248
2006-08-15 09:30:00,33.91,34.01,33.85,34.0,38644.89299117558,16.5347,16.5835,16.5054,16.5786,38644.893
2006-08-15 09:35:00,33.91,33.99,33.89,33.98,7302.971903844204,16.5347,16.5737,16.5249,16.5688,7302.9719
2006-08-15 09:40:00,33.96,34.03,33.91,33.99,22010.34587686378,16.5591,16.5932,16.5347,16.5737,22010.3459
2006-08-15 09:45:00,34.01,34.09,33.96,33.97,32660.513236636576,16.5835,16.6225,16.5591,16.564,32660.5132
2006-08-15 09:50:00,34.01,34.01,33.97,34.0,16735.977279642964,16.5835,16.5835,16.564,16.5786,16735.9773
2006-08-15 09:55:00,34.0,34.01,33.91,33.91,9433.005375798764,16.5786,16.5835,16.5347,16.5347,9433.0054
2006-08-15 10:00:00,33.93,33.95,33.79,33.94,79825.54011563039,16.5444,16.5542,16.4762,16.5493,79825.5401
2006-08-15 10:05:00,33.94,33.99,33.91,33.99,2840.0446292727456,16.5493,16.5737,16.5347,16.5737,2840.0446
2006-08-15 10:10:00,33.98,33.99,33.93,33.99,4767.217770564966,16.5688,16.5737,16.5444,16.5737,4767.2178
2006-08-15 10:15:00,34.01,34.01,33.96,33.97,2637.1842986104066,16.5835,16.5835,16.5591,16.564,2637.1843
2006-08-15 10:20:00,33.96,33.97,33.91,33.91,5882.94958920783,16.5591,16.564,16.5347,16.5347,5882.9496
2006-08-15 10:25:00,33.9,33.91,33.9,33.91,6085.809919870169,16.5298,16.5347,16.5298,16.5347,6085.8099
2006-08-15 10:30:00,33.91,34.0,33.91,34.0,12780.200831727356,16.5347,16.5786,16.5347,16.5786,12780.2008
2006-08-15 10:35:00,34.0,34.01,33.99,34.0,6897.2512425195255,16.5786,16.5835,16.5737,16.5786,6897.2512
2006-08-15 10:40:00,34.01,34.03,33.99,34.03,22111.77604219495,16.5835,16.5932,16.5737,16.5932,22111.776
2006-08-15 10:45:00,34.03,34.03,33.98,33.98,12273.050005071507,16.5932,16.5932,16.5688,16.5688,12273.05
2006-08-15 10:50:00,33.98,33.98,33.93,33.93,4462.927274571458,16.5688,16.5688,16.5444,16.5444,4462.9273
2006-08-15 10:55:00,33.91,33.95,33.91,33.93,3752.9161172532713,16.5347,16.5542,16.5347,16.5444,3752.9161
2006-08-15 11:00:00,33.97,33.98,33.93,33.96,7810.122730500051,16.564,16.5688,16.5444,16.5591,7810.1227
2006-08-15 11:05:00,33.95,33.99,33.93,33.99,6288.670250532508,16.5542,16.5737,16.5444,16.5737,6288.6703
2006-08-15 11:10:00,33.96,33.99,33.96,33.97,5375.798762551983,16.5591,16.5737,16.5591,16.564,5375.7988
2006-08-15 11:15:00,33.97,33.97,33.91,33.91,8824.424383811745,16.564,16.564,16.5347,16.5347,8824.4244
2006-08-15 11:20:00,33.91,33.92,33.9,33.92,1014.3016533116948,16.5347,16.5396,16.5298,16.5396,1014.3017
2006-08-15 11:25:00,33.91,33.94,33.91,33.91,6288.670250532508,16.5347,16.5493,16.5347,16.5347,6288.6703
2006-08-15 11:30:00,33.91,33.91,33.82,33.82,5680.089258545491,16.5347,16.5347,16.4908,16.4908,5680.0893
2006-08-15 11:35:00,33.83,33.83,33.8,33.8,3651.485951922102,16.4957,16.4957,16.4811,16.4811,3651.486
2006-08-15 11:40:00,33.81,33.84,33.8,33.84,5680.089258545491,16.4859,16.5006,16.4811,16.5006,5680.0893
2006-08-15 11:45:00,33.85,33.85,33.83,33.83,6085.809919870169,16.5054,16.5054,16.4957,16.4957,6085.8099
2006-08-15 11:50:00,33.84,33.84,33.78,33.79,16735.977279642964,16.5006,16.5006,16.4713,16.4762,16735.9773
2006-08-15 11:55:00,33.79,33.79,33.78,33.78,20083.17273557156,16.4762,16.4762,16.4713,16.4713,20083.1727
2006-08-15 12:00:00,33.79,33.79,33.78,33.78,3245.765290597424,16.4762,16.4762,16.4713,16.4713,3245.7653
2006-08-15 12:05:00,33.78,33.79,33.78,33.79,1724.3128106298814,16.4713,16.4762,16.4713,16.4762,1724.3128
2006-08-15 12:10:00,33.79,33.79,33.78,33.79,14605.943807688407,16.4762,16.4762,16.4713,16.4762,14605.9438
2006-08-15 12:15:00,33.79,33.79,33.76,33.77,6998.681407850695,16.4762,16.4762,16.4616,16.4664,6998.6814
2006-08-15 12:20:00,33.76,33.77,33.76,33.77,3448.6256212597627,16.4616,16.4664,16.4616,16.4664,3448.6256
2006-08-15 12:25:00,33.77,33.77,33.72,33.72,13591.642154376712,16.4664,16.4664,16.4421,16.4421,13591.6422
2006-08-15 12:30:00,33.73,33.73,33.72,33.73,6085.809919870169,16.4469,16.4469,16.4421,16.4469,6085.8099
2006-08-15 12:35:00,33.73,33.73,33.72,33.73,7302.971903844204,16.4469,16.4469,16.4421,16.4469,7302.9719
2006-08-15 12:40:00,33.72,33.79,33.72,33.78,29414.74794603915,16.4421,16.4762,16.4421,16.4713,29414.7479
2006-08-15 12:45:00,33.79,33.86,33.79,33.85,12070.18967440917,16.4762,16.5103,16.4762,16.5054,12070.1897
2006-08-15 12:50:00,33.85,33.86,33.82,33.84,12983.061162389697,16.5054,16.5103,16.4908,16.5006,12983.0612
2006-08-15 12:55:00,33.82,33.83,33.78,33.78,6998.681407850695,16.4908,16.4957,16.4713,16.4713,6998.6814
2006-08-15 13:00:00,33.78,33.78,33.73,33.77,41789.22811644183,16.4713,16.4713,16.4469,16.4664,41789.2281
2006-08-15 13:05:00,33.77,33.78,33.73,33.74,21604.6252155391,16.4664,16.4713,16.4469,16.4518,21604.6252
2006-08-15 13:10:00,33.75,33.75,33.68,33.71,6390.100415863678,16.4567,16.4567,16.4225,16.4372,6390.1004
2006-08-15 13:15:00,33.69,33.71,33.65,33.71,9838.72603712344,16.4274,16.4372,16.4079,16.4372,9838.726
2006-08-15 13:20:00,33.71,33.72,33.7,33.71,11055.888021097477,16.4372,16.4421,16.4323,16.4372,11055.888
2006-08-15 13:25:00,33.72,33.72,33.7,33.71,4158.636778577949,16.4421,16.4421,16.4323,16.4372,4158.6368
2006-08-15 13:30:00,33.71,33.72,33.69,33.72,6085.809919870169,16.4372,16.4421,16.4274,16.4421,6085.8099
2006-08-15 13:35:00,33.71,33.72,33.69,33.69,6998.681407850695,16.4372,16.4421,16.4274,16.4274,6998.6814
2006-08-15 13:40:00,33.71,33.72,33.69,33.72,4361.497109240288,16.4372,16.4421,16.4274,16.4421,4361.4971
2006-08-15 13:45:00,33.72,33.72,33.71,33.71,4462.927274571458,16.4421,16.4421,16.4372,16.4372,4462.9273
2006-08-15 13:50:00,33.7,33.72,33.7,33.72,2535.754133279237,16.4323,16.4421,16.4323,16.4421,2535.7541
2006-08-15 13:55:00,33.72,33.72,33.71,33.71,4767.217770564966,16.4421,16.4421,16.4372,16.4372,4767.2178
2006-08-15 14:00:00,33.72,33.72,33.69,33.7,10751.597525103964,16.4421,16.4421,16.4274,16.4323,10751.5975
2006-08-15 14:05:00,33.7,33.83,33.7,33.83,17040.267775636476,16.4323,16.4957,16.4323,16.4957,17040.2678
2006-08-15 14:10:00,33.83,33.92,33.83,33.91,21604.6252155391,16.4957,16.5396,16.4957,16.5347,21604.6252
2006-08-15 14:15:00,33.91,33.93,33.9,33.93,11360.178517090982,16.5347,16.5444,16.5298,16.5444,11360.1785
2006-08-15 14:20:00,33.92,33.95,33.91,33.93,31037.630591337864,16.5396,16.5542,16.5347,16.5444,31037.6306
2006-08-15 14:25:00,33.93,33.95,33.92,33.94,12983.061162389697,16.5444,16.5542,16.5396,16.5493,12983.0612
2006-08-15 14:30:00,33.95,33.96,33.93,33.96,17648.84876762349,16.5542,16.5591,16.5444,16.5591,17648.8488
2006-08-15 14:35:00,33.95,34.01,33.94,34.0,24444.669844811848,16.5542,16.5835,16.5493,16.5786,24444.6698
2006-08-15 14:40:00,34.01,34.01,33.99,34.01,28603.306623389795,16.5835,16.5835,16.5737,16.5835,28603.3066
2006-08-15 14:45:00,34.01,34.01,34.0,34.0,8317.273557155899,16.5835,16.5835,16.5786,16.5786,8317.2736
2006-08-15 14:50:00,34.01,34.01,33.99,34.0,6085.809919870169,16.5835,16.5835,16.5737,16.5786,6085.8099
2006-08-15 14:55:00,34.01,34.02,34.0,34.02,5274.368597220813,16.5835,16.5883,16.5786,16.5883,5274.3686
2006-08-15 15:00:00,34.01,34.01,33.96,34.0,13490.21198904554,16.5835,16.5835,16.5591,16.5786,13490.212
2006-08-15 15:05:00,34.0,34.02,33.96,33.97,12678.770666396187,16.5786,16.5883,16.5591,16.564,12678.7707
2006-08-15 15:10:00,33.96,33.97,33.91,33.91,7302.971903844204,16.5591,16.564,16.5347,16.5347,7302.9719
2006-08-15 15:15:00,33.91,33.92,33.91,33.91,19778.88223957805,16.5347,16.5396,16.5347,16.5347,19778.8822
2006-08-15 15:20:00,33.91,33.91,33.88,33.9,11360.178517090982,16.5347,16.5347,16.5201,16.5298,11360.1785
2006-08-15 15:25:00,33.9,33.91,33.89,33.91,12983.061162389697,16.5298,16.5347,16.5249,16.5347,12983.0612
2006-08-15 15:30:00,33.91,33.92,33.89,33.92,21908.91571153261,16.5347,16.5396,16.5249,16.5396,21908.9157
2006-08-15 15:35:00,33.91,33.95,33.91,33.95,16330.256618318288,16.5347,16.5542,16.5347,16.5542,16330.2566
2006-08-15 15:40:00,33.94,34.03,33.94,34.02,28197.58596206512,16.5493,16.5932,16.5493,16.5883,28197.586
2006-08-15 15:45:00,34.02,34.04,34.01,34.02,25763.26199411705,16.5883,16.5981,16.5835,16.5883,25763.262
2006-08-15 15:50:00,34.01,34.02,34.0,34.0,25256.111167461204,16.5835,16.5883,16.5786,16.5786,25256.1112
2006-08-15 15:55:00,34.0,34.02,33.97,34.02,40774.92646313013,16.5786,16.5883,16.564,16.5883,40774.9265
2006-08-16 09:30:00,34.02,34.1,34.01,34.1,142002.2314636373,16.7068,16.7461,16.7019,16.7461,142002.2315
2006-08-16 09:35:00,34.07,34.16,34.06,34.16,76174.0541637083,16.7314,16.7756,16.7265,16.7756,76174.0542
2006-08-16 09:40:00,34.16,34.34,34.13,34.34,65321.02647327315,16.7756,16.864,16.7608,16.864,65321.0265
2006-08-16 09:45:00,34.34,34.42,34.26,34.42,43310.68059640937,16.864,16.9033,16.8247,16.9033,43310.6806
2006-08-16 09:50:00,34.4,34.44,34.35,34.44,27893.29546607161,16.8934,16.9131,16.8689,16.9131,27893.2955
2006-08-16 09:55:00,34.44,34.49,34.43,34.48,26168.982655441727,16.9131,16.9376,16.9082,16.9327,26168.9827
2006-08-16 10:00:00,34.49,34.51,34.47,34.49,34993.40703925347,16.9376,16.9475,16.9278,16.9376,34993.407
2006-08-16 10:05:00,34.49,34.5,34.39,34.4,24241.809514149507,16.9376,16.9425,16.8885,16.8934,24241.8095
2006-08-16 10:10:00,34.42,34.43,34.38,34.42,67755.35044122122,16.9033,16.9082,16.8836,16.9033,67755.3504
2006-08-16 10:15:00,34.43,34.47,34.4,34.41,46353.58555634446,16.9082,16.9278,16.8934,16.8983,46353.5856
2006-08-16 10:20:00,34.41,34.41,34.32,34.33,20793.183892889745,16.8983,16.8983,16.8541,16.8591,20793.1839
2006-08-16 10:25:00,34.32,34.33,34.32,34.33,30631.909930013186,16.8541,16.8591,16.8541,16.8591,30631.9099
2006-08-16 10:30:00,34.33,34.33,34.32,34.33,28704.73678872097,16.8591,16.8591,16.8541,16.8591,28704.7368
2006-08-16 10:35:00,34.33,34.36,34.32,34.36,42194.948777766505,16.8591,16.8738,16.8541,16.8738,42194.9488
2006-08-16 10:40:00,34.35,34.41,34.35,34.4,40876.3566284613,16.8689,16.8983,16.8689,16.8934,40876.3566
2006-08-16 10:45:00,34.4,34.4,34.35,34.37,33370.524393954765,16.8934,16.8934,16.8689,16.8787,33370.5244
2006-08-16 10:50:00,34.37,34.37,34.36,34.37,12678.770666396187,16.8787,16.8787,16.8738,16.8787,12678.7707
2006-08-16 10:55:00,34.37,34.41,34.37,34.39,45136.423572370426,16.8787,16.8983,16.8787,16.8885,45136.4236
2006-08-16 11:00:00,34.39,34.4,34.39,34.4,95547.21574196166,16.8885,16.8934,16.8885,16.8934,95547.2157
2006-08-16 11:05:00,34.39,34.41,34.39,34.41,30936.200426006693,16.8885,16.8983,16.8885,16.8983,30936.2004
2006-08-16 11:10:00,34.4,34.41,34.37,34.37,32051.93224464956,16.8934,16.8983,16.8787,16.8787,32051.9322
2006-08-16 11:15:00,34.37,34.38,34.36,34.36,18764.580586266355,16.8787,16.8836,16.8738,16.8738,18764.5806
2006-08-16 11:20:00,34.36,34.37,34.36,34.36,24850.39050613653,16.8738,16.8787,16.8738,16.8738,24850.3905
2006-08-16 11:25:00,34.36,34.36,34.35,34.36,15315.954965006593,16.8738,16.8738,16.8689,16.8738,15315.955
2006-08-16 11:30:00,34.35,34.36,34.35,34.35,6187.240085201339,16.8689,16.8738,16.8689,16.8689,6187.2401
2006-08-16 11:35:00,34.36,34.36,34.32,34.33,14910.234303681917,16.8738,16.8738,16.8541,16.8591,14910.2343
2006-08-16 11:40:00,34.33,34.38,34.33,34.37,39050.61365250025,16.8591,16.8836,16.8591,16.8787,39050.6137
2006-08-16 11:45:00,34.38,34.4,34.38,34.39,17851.70909828583,16.8836,16.8934,16.8836,16.8885,17851.7091
2006-08-16 11:50:00,34.39,34.39,34.38,34.38,11563.038847753322,16.8885,16.8885,16.8836,16.8836,11563.0388
2006-08-16 11:55:00,34.38,34.4,34.38,34.4,32863.37356729891,16.8836,16.8934,16.8836,16.8934,32863.3736
2006-08-16 12:00:00,34.4,34.51,34.4,34.51,98792.98103255908,16.8934,16.9475,16.8934,16.9475,98792.981
2006-08-16 12:05:00,34.5,34.58,34.5,34.56,70493.9649051628,16.9425,16.9818,16.9425,16.972,70493.9649
2006-08-16 12:10:00,34.55,34.62,34.55,34.62,89359.97565676032,16.9671,17.0015,16.9671,17.0015,89359.9757
2006-08-16 12:15:00,34.62,34.65,34.62,34.62,39456.33431382493,17.0015,17.0162,17.0015,17.0015,39456.3343
2006-08-16 12:20:00,34.63,34.66,34.62,34.65,73739.73019576022,17.0064,17.0211,17.0015,17.0162,73739.7302
2006-08-16 12:25:00,34.65,34.66,34.58,34.6,68566.79176387057,17.0162,17.0211,16.9818,16.9917,68566.7918
2006-08-16 12:30:00,34.58,34.6,34.47,34.49,33674.81488994827,16.9818,16.9917,16.9278,16.9376,33674.8149
2006-08-16 12:35:00,34.5,34.5,34.45,34.45,14403.083477026068,16.9425,16.9425,16.918,16.918,14403.0835
2006-08-16 12:40:00,34.45,34.49,34.43,34.47,45947.86489501978,16.918,16.9376,16.9082,16.9278,45947.8649
2006-08-16 12:45:00,34.45,34.46,34.45,34.45,15620.245461000102,16.918,16.9229,16.918,16.918,15620.2455
2006-08-16 12:50:00,34.45,34.48,34.45,34.47,41079.216959123645,16.918,16.9327,16.918,16.9278,41079.217
2006-08-16 12:55:00,34.47,34.48,34.47,34.47,18257.42975961051,16.9278,16.9327,16.9278,16.9278,18257.4298
2006-08-16 13:00:00,34.47,34.47,34.46,34.46,10650.167359772797,16.9278,16.9278,16.9229,16.9229,10650.1674
2006-08-16 13:05:00,34.47,34.47,34.46,34.47,25864.69215944822,16.9278,16.9278,16.9229,16.9278,25864.6922
2006-08-16 13:10:00,34.47,34.49,34.46,34.47,22111.77604219495,16.9278,16.9376,16.9229,16.9278,22111.776
2006-08-16 13:15:00,34.47,34.48,34.44,34.44,10345.876863779287,16.9278,16.9327,16.9131,16.9131,10345.8769
2006-08-16 13:20:00,34.44,34.45,34.41,34.42,13490.21198904554,16.9131,16.918,16.8983,16.9033,13490.212
2006-08-16 13:25:00,34.42,34.42,34.41,34.41,10650.167359772797,16.9033,16.9033,16.8983,16.8983,10650.1674
2006-08-16 13:30:00,34.41,34.41,34.34,34.35,22821.78719951313,16.8983,16.8983,16.864,16.8689,22821.7872
2006-08-16 13:35:00,34.35,34.38,34.34,34.38,13388.781823714373,16.8689,16.8836,16.864,16.8836,13388.7818
2006-08-16 13:40:00,34.38,34.38,34.35,34.35,15315.954965006593,16.8836,16.8836,16.8689,16.8689,15315.955
2006-08-16 13:45:00,34.36,34.36,34.35,34.36,19068.871082259862,16.8738,16.8738,16.8689,16.8738,19068.8711
2006-08-16 13:50:00,34.36,34.41,34.35,34.41,27386.14463941576,16.8738,16.8983,16.8689,16.8983,27386.1446
2006-08-16 13:55:00,34.41,34.49,34.41,34.48,25966.12232477939,16.8983,16.9376,16.8983,16.9327,25966.1223
2006-08-16 14:00:00,34.48,34.49,34.48,34.49,214017.64884876765,16.9327,16.9376,16.9327,16.9376,214017.6488
2006-08-16 14:05:00,34.49,34.49,34.38,34.38,34080.53555127295,16.9376,16.9376,16.8836,16.8836,34080.5356
2006-08-16 14:10:00,34.38,34.39,34.37,34.38,10954.457855766304,16.8836,16.8885,16.8787,16.8836,10954.4579
2006-08-16 14:15:00,34.38,34.42,34.38,34.42,51425.09382290293,16.8836,16.9033,16.8836,16.9033,51425.0938
2006-08-16 14:20:00,34.41,34.42,34.41,34.42,53149.40663353281,16.8983,16.9033,16.8983,16.9033,53149.4066
2006-08-16 14:25:00,34.42,34.42,34.4,34.41,307333.40095344355,16.9033,16.9033,16.8934,16.8983,307333.401
2006-08-16 14:30:00,34.41,34.49,34.4,34.48,97880.10954457856,16.8983,16.9376,16.8934,16.9327,97880.1095
2006-08-16 14:35:00,34.48,34.55,34.48,34.52,22213.20620752612,16.9327,16.9671,16.9327,16.9524,22213.2062
2006-08-16 14:40:00,34.51,34.53,34.5,34.51,294958.92078304087,16.9475,16.9573,16.9425,16.9475,294958.9208
2006-08-16 14:45:00,34.51,34.62,34.51,34.62,46962.16654833147,16.9475,17.0015,16.9475,17.0015,46962.1665
2006-08-16 14:50:00,34.61,34.63,34.6,34.61,41282.07728978599,16.9966,17.0064,16.9917,16.9966,41282.0773
2006-08-16 14:55:00,34.61,34.61,34.54,34.55,36311.99918855868,16.9966,16.9966,16.9622,16.9671,36311.9992
2006-08-16 15:00:00,34.55,34.55,34.51,34.52,20488.89339689624,16.9671,16.9671,16.9475,16.9524,20488.8934
2006-08-16 15:05:00,34.52,34.52,34.51,34.51,33066.233897961254,16.9524,16.9524,16.9475,16.9475,33066.2339
2006-08-16 15:10:00,34.52,34.52,34.5,34.51,21401.764884876764,16.9524,16.9524,16.9425,16.9475,21401.7649
2006-08-16 15:15:00,34.51,34.51,34.5,34.5,34486.256212597626,16.9475,16.9475,16.9425,16.9425,34486.2562
2006-08-16 15:20:00,34.51,34.51,34.46,34.46,23836.08885282483,16.9475,16.9475,16.9229,16.9229,23836.0889
2006-08-16 15:25:00,34.46,34.47,34.41,34.41,50309.36200426007,16.9229,16.9278,16.8983,16.8983,50309.362
2006-08-16 15:30:00,34.41,34.41,34.4,34.4,34181.96571660412,16.8983,16.8983,16.8934,16.8934,34181.9657
2006-08-16 15:35:00,34.41,34.44,34.4,34.44,79216.95912364338,16.8983,16.9131,16.8934,16.9131,79216.9591
2006-08-16 15:40:00,34.44,34.45,34.41,34.45,42600.66943909119,16.9131,16.918,16.8983,16.918,42600.6694
2006-08-16 15:45:00,34.45,34.51,34.45,34.51,55380.87027081855,16.918,16.9475,16.918,16.9475,55380.8703
2006-08-16 15:50:00,34.51,34.51,34.5,34.5,67856.78060655239,16.9475,16.9475,16.9425,16.9425,67856.7806
2006-08-16 15:55:00,34.5,34.51,34.46,34.49,81854.14342225378,16.9425,16.9475,16.9229,16.9376,81854.1434
2006-08-17 09:30:00,34.61,34.64,34.61,34.63,3651.485951922102,16.9966,17.0113,16.9966,17.0064,3651.486
2006-08-17 09:35:00,34.63,34.69,34.52,34.67,24241.809514149507,17.0064,17.0359,16.9524,17.026,24241.8095
2006-08-17 09:40:00,34.65,34.76,34.65,34.76,43209.2504310782,17.0162,17.0702,17.0162,17.0702,43209.2504
2006-08-17 09:45:00,34.76,34.76,34.66,34.74,31747.64174865605,17.0702,17.0702,17.0211,17.0604,31747.6417
2006-08-17 09:50:00,34.73,34.75,34.69,34.69,376001.6228826453,17.0555,17.0653,17.0359,17.0359,376001.6229
2006-08-17 09:55:00,34.7,34.71,34.68,34.7,65726.74713459783,17.0408,17.0457,17.0309,17.0408,65726.7471
2006-08-17 10:00:00,34.7,34.73,34.69,34.73,30429.04959935085,17.0408,17.0555,17.0359,17.0555,30429.0496
2006-08-17 10:05:00,34.72,34.73,34.69,34.7,96764.37772593569,17.0506,17.0555,17.0359,17.0408,96764.3777
2006-08-17 10:10:00,34.7,34.7,34.67,34.67,27589.004970078106,17.0408,17.0408,17.026,17.026,27589.005
2006-08-17 10:15:00,34.66,34.68,34.56,34.57,91185.71863272136,17.0211,17.0309,16.972,16.9769,91185.7186
2006-08-17 10:20:00,34.57,34.57,34.56,34.56,36717.71984988335,16.9769,16.9769,16.972,16.972,36717.7198
2006-08-17 10:25:00,34.56,34.56,34.34,34.34,75768.33350238361,16.972,16.972,16.864,16.864,75768.3335
2006-08-17 10:30:00,34.34,34.42,34.31,34.39,34181.96571660412,16.864,16.9033,16.8492,16.8885,34181.9657
2006-08-17 10:35:00,34.38,34.38,34.33,34.33,24444.669844811848,16.8836,16.8836,16.8591,16.8591,24444.6698
2006-08-17 10:40:00,34.33,34.35,34.3,34.35,34080.53555127295,16.8591,16.8689,16.8443,16.8689,34080.5356
2006-08-17 10:45:00,34.35,34.44,34.34,34.44,32051.93224464956,16.8689,16.9131,16.864,16.9131,32051.9322
2006-08-17 10:50:00,34.44,34.45,34.36,34.41,53757.98762551983,16.9131,16.918,16.8738,16.8983,53757.9876
2006-08-17 10:55:00,34.41,34.53,34.41,34.45,44223.5520843899,16.8983,16.9573,16.8983,16.918,44223.5521
2006-08-17 11:00:00,34.45,34.49,34.45,34.48,16938.837610305305,16.918,16.9376,16.918,16.9327,16938.8376
2006-08-17 11:05:00,34.47,34.52,34.44,34.5,35804.84836190283,16.9278,16.9524,16.9131,16.9425,35804.8484
2006-08-17 11:10:00,34.51,34.54,34.48,34.51,29719.03844203266,16.9475,16.9622,16.9327,16.9475,29719.0384
2006-08-17 11:15:00,34.51,34.55,34.51,34.53,30327.61943401968,16.9475,16.9671,16.9475,16.9573,30327.6194
2006-08-17 11:20:00,34.53,34.53,34.51,34.51,71102.54589714982,16.9573,16.9573,16.9475,16.9475,71102.5459
2006-08-17 11:25:00,34.52,34.54,34.5,34.52,56598.032254792575,16.9524,16.9622,16.9425,16.9524,56598.0323
2006-08-17 11:30:00,34.51,34.54,34.5,34.52,69175.37275585759,16.9475,16.9622,16.9425,16.9524,69175.3728
2006-08-17 11:35:00,34.52,34.53,34.5,34.5,32964.803732630084,16.9524,16.9573,16.9425,16.9425,32964.8037
2006-08-17 11:40:00,34.5,34.53,34.5,34.51,50816.51283091591,16.9425,16.9573,16.9425,16.9475,50816.5128
2006-08-17 11:45:00,34.52,34.53,34.5,34.52,32660.513236636576,16.9524,16.9573,16.9425,16.9524,32660.5132
2006-08-17 11:50:00,34.54,34.54,34.46,34.52,54163.70828684451,16.9622,16.9622,16.9229,16.9524,54163.7083
2006-08-17 11:55:00,34.5,34.52,34.5,34.51,24546.10001014301,16.9425,16.9524,16.9425,16.9475,24546.1
2006-08-17 12:00:00,34.5,34.53,34.5,34.51,77999.79713966933,16.9425,16.9573,16.9425,16.9475,77999.7971
2006-08-17 12:05:00,34.53,34.53,34.5,34.5,14605.943807688407,16.9573,16.9573,16.9425,16.9425,14605.9438
2006-08-17 12:10:00,34.46,34.51,34.46,34.51,28704.73678872097,16.9229,16.9475,16.9229,16.9475,28704.7368
2006-08-17 12:15:00,34.51,34.51,34.45,34.47,6187.240085201339,16.9475,16.9475,16.918,16.9278,6187.2401
2006-08-17 12:20:00,34.47,34.5,34.47,34.49,10751.597525103964,16.9278,16.9425,16.9278,16.9376,10751.5975
2006-08-17 12:25:00,34.48,34.5,34.48,34.5,22517.496703519628,16.9327,16.9425,16.9327,16.9425,22517.4967
2006-08-17 12:30:00,34.5,34.5,34.45,34.45,11360.178517090982,16.9425,16.9425,16.918,16.918,11360.1785
2006-08-17 12:35:00,34.44,34.46,34.43,34.45,6390.100415863678,16.9131,16.9229,16.9082,16.918,6390.1004
2006-08-17 12:40:00,34.45,34.46,34.44,34.45,12983.061162389697,16.918,16.9229,16.9131,16.918,12983.0612
2006-08-17 12:45:00,34.45,34.45,34.4,34.41,10143.016533116948,16.918,16.918,16.8934,16.8983,10143.0165
2006-08-17 12:50:00,34.41,34.41,34.39,34.4,7100.1115731818645,16.8983,16.8983,16.8885,16.8934,7100.1116
2006-08-17 12:55:00,34.41,34.41,34.4,34.4,4868.647935896135,16.8983,16.8983,16.8934,16.8934,4868.6479
2006-08-17 13:00:00,34.4,34.41,34.37,34.37,16127.396287655947,16.8934,16.8983,16.8787,16.8787,16127.3963
2006-08-17 13:05:00,34.37,34.37,34.36,34.37,17344.558271629983,16.8787,16.8787,16.8738,16.8787,17344.5583
2006-08-17 13:10:00,34.37,34.38,34.36,34.36,7708.692565168882,16.8787,16.8836,16.8738,16.8738,7708.6926
2006-08-17 13:15:00,34.35,34.37,34.35,34.37,11968.759509078,16.8689,16.8787,16.8689,16.8787,11968.7595
2006-08-17 13:20:00,34.36,34.36,34.3,34.3,35601.98803124049,16.8738,16.8738,16.8443,16.8443,35601.988
2006-08-17 13:25:00,34.29,34.29,34.19,34.2,27893.29546607161,16.8394,16.8394,16.7903,16.7952,27893.2955
2006-08-17 13:30:00,34.2,34.26,34.2,34.25,30327.61943401968,16.7952,16.8247,16.7952,16.8198,30327.6194
2006-08-17 13:35:00,34.25,34.27,34.23,34.25,18460.290090272847,16.8198,16.8296,16.81,16.8198,18460.2901
2006-08-17 13:40:00,34.26,34.27,34.23,34.25,14504.513642357237,16.8247,16.8296,16.81,16.8198,14504.5136
2006-08-17 13:45:00,34.26,34.26,34.25,34.25,17851.70909828583,16.8247,16.8247,16.8198,16.8198,17851.7091
2006-08-17 13:50:00,34.26,34.26,34.22,34.22,16330.256618318288,16.8247,16.8247,16.805,16.805,16330.2566
2006-08-17 13:55:00,34.22,34.23,34.2,34.23,20184.60290090273,16.805,16.81,16.7952,16.81,20184.6029
2006-08-17 14:00:00,34.23,34.25,34.23,34.23,10345.876863779287,16.81,16.8198,16.81,16.81,10345.8769
2006-08-17 14:05:00,34.23,34.26,34.21,34.25,26980.423978091083,16.81,16.8247,16.8001,16.8198,26980.424
2006-08-17 14:10:00,34.26,34.26,34.23,34.24,20184.60290090273,16.8247,16.8247,16.81,16.8149,20184.6029
2006-08-17 14:15:00,34.23,34.27,34.21,34.27,35703.41819657166,16.81,16.8296,16.8001,16.8296,35703.4182
2006-08-17 14:20:00,34.27,34.28,34.25,34.25,19170.30124759104,16.8296,16.8345,16.8198,16.8198,19170.3012
2006-08-17 14:25:00,34.26,34.27,34.23,34.26,16127.396287655947,16.8247,16.8296,16.81,16.8247,16127.3963
2006-08-17 14:30:00,34.26,34.27,34.22,34.23,18257.42975961051,16.8247,16.8296,16.805,16.81,18257.4298
2006-08-17 14:35:00,34.23,34.29,34.23,34.29,16533.116948980627,16.81,16.8394,16.81,16.8394,16533.1169
2006-08-17 14:40:00,34.27,34.28,34.24,34.25,16127.396287655947,16.8296,16.8345,16.8149,16.8198,16127.3963
2006-08-17 14:45:00,34.25,34.25,34.23,34.25,12374.480170402678,16.8198,16.8198,16.81,16.8198,12374.4802
2006-08-17 14:50:00,34.23,34.3,34.23,34.24,17344.558271629983,16.81,16.8443,16.81,16.8149,17344.5583
2006-08-17 14:55:00,34.24,34.25,34.22,34.24,9230.145045136424,16.8149,16.8198,16.805,16.8149,9230.145
2006-08-17 15:00:00,34.25,34.28,34.25,34.26,12475.910335733848,16.8198,16.8345,16.8198,16.8247,12475.9103
2006-08-17 15:05:00,34.27,34.31,34.27,34.31,22618.926868850795,16.8296,16.8492,16.8296,16.8492,22618.9269
2006-08-17 15:10:00,34.31,34.31,34.3,34.31,7607.262399837712,16.8492,16.8492,16.8443,16.8492,7607.2624
2006-08-17 15:15:00,34.31,34.31,34.26,34.3,24850.39050613653,16.8492,16.8492,16.8247,16.8443,24850.3905
2006-08-17 15:20:00,34.3,34.3,34.29,34.29,12273.050005071507,16.8443,16.8443,16.8394,16.8394,12273.05
2006-08-17 15:25:00,34.29,34.31,34.25,34.3,16938.837610305305,16.8394,16.8492,16.8198,16.8443,16938.8376
2006-08-17 15:30:00,34.3,34.31,34.29,34.31,26574.703316766405,16.8443,16.8492,16.8394,16.8492,26574.7033
2006-08-17 15:35:00,34.31,34.35,34.3,34.33,45440.71406836393,16.8492,16.8689,16.8443,16.8591,45440.7141
2006-08-17 15:40:00,34.33,34.34,34.32,34.32,40774.92646313013,16.8591,16.864,16.8541,16.8541,40774.9265
2006-08-17 15:45:00,34.32,34.43,34.31,34.41,44933.563241708085,16.8541,16.9082,16.8492,16.8983,44933.5632
2006-08-17 15:50:00,34.4,34.45,34.37,34.44,58525.2053960848,16.8934,16.918,16.8787,16.9131,58525.2054
2006-08-17 15:55:00,34.43,34.44,34.36,34.4,70189.67440916928,16.9082,16.9131,16.8738,16.8934,70189.6744
2006-08-18 09:30:00,34.47,34.47,34.39,34.46,192818.7442945532,16.9278,16.9278,16.8885,16.9229,192818.7443
2006-08-18 09:35:00,34.46,34.46,34.41,34.42,2840.0446292727456,16.9229,16.9229,16.8983,16.9033,2840.0446
2006-08-18 09:40:00,34.4,34.42,34.32,34.39,11765.89917841566,16.8934,16.9033,16.8541,16.8885,11765.8992
2006-08-18 09:45:00,34.39,34.53,34.39,34.51,13287.351658383202,16.8885,16.9573,16.8885,16.9475,13287.3517
2006-08-18 09:50:00,34.45,34.45,34.28,34.28,7505.832234506543,16.918,16.918,16.8345,16.8345,7505.8322
2006-08-18 09:55:00,34.3,34.3,34.17,34.28,15113.094634344254,16.8443,16.8443,16.7805,16.8345,15113.0946
2006-08-18 10:00:00,34.28,34.34,34.25,34.32,9027.284714474084,16.8345,16.864,16.8198,16.8541,9027.2847
2006-08-18 10:05:00,34.32,34.35,34.24,34.25,6592.960746526017,16.8541,16.8689,16.8149,16.8198,6592.9607
2006-08-18 10:10:00,34.27,34.3,34.26,34.29,7505.832234506543,16.8296,16.8443,16.8247,16.8394,7505.8322
2006-08-18 10:15:00,34.3,34.38,34.3,34.33,11867.329343746833,16.8443,16.8836,16.8443,16.8591,11867.3293
2006-08-18 10:20:00,34.32,34.35,34.3,34.33,6795.821077188356,16.8541,16.8689,16.8443,16.8591,6795.8211
2006-08-18 10:25:00,34.34,34.36,34.31,34.33,7708.692565168882,16.864,16.8738,16.8492,16.8591,7708.6926
2006-08-18 10:30:00,34.33,34.38,34.3,34.38,22314.636372857287,16.8591,16.8836,16.8443,16.8836,22314.6364
2006-08-18 10:35:00,34.38,34.38,34.3,34.35,20691.75372755857,16.8836,16.8836,16.8443,16.8689,20691.7537
2006-08-18 10:40:00,34.35,34.36,34.28,34.32,12678.770666396187,16.8689,16.8738,16.8345,16.8541,12678.7707
2006-08-18 10:45:00,34.31,34.32,34.27,34.27,4665.787605233797,16.8492,16.8541,16.8296,16.8296,4665.7876
2006-08-18 10:50:00,34.29,34.31,34.25,34.26,4158.636778577949,16.8394,16.8492,16.8198,16.8247,4158.6368
2006-08-18 10:55:00,34.27,34.3,34.24,34.28,17141.697940967642,16.8296,16.8443,16.8149,16.8345,17141.6979
2006-08-18 11:00:00,34.27,34.29,34.27,34.29,6998.681407850695,16.8296,16.8394,16.8296,16.8394,6998.6814
2006-08-18 11:05:00,34.29,34.31,34.28,34.28,13693.07231970788,16.8394,16.8492,16.8345,16.8345,13693.0723
2006-08-18 11:10:00,34.27,34.32,34.24,34.3,18764.580586266355,16.8296,16.8541,16.8149,16.8443,18764.5806
2006-08-18 11:15:00,34.31,34.32,34.3,34.31,13287.351658383202,16.8492,16.8541,16.8443,16.8492,13287.3517
2006-08-18 11:20:00,34.31,34.31,34.27,34.3,20691.75372755857,16.8492,16.8492,16.8296,16.8443,20691.7537
2006-08-18 11:25:00,34.29,34.3,34.28,34.28,37833.45166852622,16.8394,16.8443,16.8345,16.8345,37833.4517
2006-08-18 11:30:00,34.29,34.3,34.24,34.25,26473.27315143524,16.8394,16.8443,16.8149,16.8198,26473.2732
2006-08-18 11:35:00,34.24,34.25,34.23,34.23,8317.273557155899,16.8149,16.8198,16.81,16.81,8317.2736
2006-08-18 11:40:00,34.22,34.22,34.19,34.21,5781.519423876661,16.805,16.805,16.7903,16.8001,5781.5194
2006-08-18 11:45:00,34.21,34.21,34.18,34.19,3144.335125266254,16.8001,16.8001,16.7854,16.7903,3144.3351
2006-08-18 11:50:00,34.18,34.2,34.18,34.19,14098.79298103256,16.7854,16.7952,16.7854,16.7903,14098.793
2006-08-18 11:55:00,34.19,34.25,34.18,34.25,30226.189268688508,16.7903,16.8198,16.7854,16.8198,30226.1893
2006-08-18 12:00:00,34.25,34.29,34.25,34.28,15214.524799675424,16.8198,16.8394,16.8198,16.8345,15214.5248
2006-08-18 12:05:00,34.26,34.27,34.25,34.27,2332.8938026168985,16.8247,16.8296,16.8198,16.8296,2332.8938
2006-08-18 12:10:00,34.25,34.25,34.23,34.25,1825.742975961051,16.8198,16.8198,16.81,16.8198,1825.743
2006-08-18 12:15:00,34.24,34.24,34.23,34.23,12881.630997058524,16.8149,16.8149,16.81,16.81,12881.631
2006-08-18 12:20:00,34.23,34.25,34.22,34.25,9635.865706461102,16.81,16.8198,16.805,16.8198,9635.8657
2006-08-18 12:25:00,34.24,34.29,34.23,34.29,24748.960340805355,16.8149,16.8394,16.81,16.8394,24748.9603
2006-08-18 12:30:00,34.29,34.29,34.28,34.29,6795.821077188356,16.8394,16.8394,16.8345,16.8394,6795.8211
2006-08-18 12:35:00,34.29,34.3,34.28,34.3,6998.681407850695,16.8394,16.8443,16.8345,16.8443,6998.6814
2006-08-18 12:40:00,34.3,34.32,34.29,34.31,14403.083477026068,16.8443,16.8541,16.8394,16.8492,14403.0835
2006-08-18 12:45:00,34.32,34.34,34.29,34.32,27487.57480474693,16.8541,16.864,16.8394,16.8541,27487.5748
2006-08-18 12:50:00,34.33,34.33,34.28,34.29,12780.200831727356,16.8591,16.8591,16.8345,16.8394,12780.2008
2006-08-18 12:55:00,34.29,34.29,34.28,34.29,14504.513642357237,16.8394,16.8394,16.8345,16.8394,14504.5136
2006-08-18 13:00:00,34.29,34.3,34.28,34.28,12171.61983974034,16.8394,16.8443,16.8345,16.8345,12171.6198
2006-08-18 13:05:00,34.29,34.29,34.25,34.26,3448.6256212597627,16.8394,16.8394,16.8198,16.8247,3448.6256
2006-08-18 13:10:00,34.26,34.26,34.22,34.26,1724.3128106298814,16.8247,16.8247,16.805,16.8247,1724.3128
2006-08-18 13:15:00,34.26,34.26,34.19,34.21,12171.61983974034,16.8247,16.8247,16.7903,16.8001,12171.6198
2006-08-18 13:20:00,34.21,34.21,34.17,34.17,10650.167359772797,16.8001,16.8001,16.7805,16.7805,10650.1674
2006-08-18 13:25:00,34.17,34.18,34.13,34.14,20083.17273557156,16.7805,16.7854,16.7608,16.7658,20083.1727
2006-08-18 13:30:00,34.14,34.18,34.13,34.15,23937.519018156,16.7658,16.7854,16.7608,16.7707,23937.519
2006-08-18 13:35:00,34.14,34.16,34.13,34.15,12374.480170402678,16.7658,16.7756,16.7608,16.7707,12374.4802
2006-08-18 13:40:00,34.15,34.16,34.15,34.16,25661.83182878588,16.7707,16.7756,16.7707,16.7756,25661.8318
2006-08-18 13:45:00,34.14,34.2,34.14,34.2,22111.77604219495,16.7658,16.7952,16.7658,16.7952,22111.776
2006-08-18 13:50:00,34.2,34.2,34.19,34.2,6795.821077188356,16.7952,16.7952,16.7903,16.7952,6795.8211
2006-08-18 13:55:00,34.19,34.2,34.18,34.19,3245.765290597424,16.7903,16.7952,16.7854,16.7903,3245.7653
2006-08-18 14:00:00,34.19,34.2,34.18,34.2,7505.832234506543,16.7903,16.7952,16.7854,16.7952,7505.8322
2006-08-18 14:05:00,34.19,34.2,34.18,34.19,18054.56942894817,16.7903,16.7952,16.7854,16.7903,18054.5694
2006-08-18 14:10:00,34.2,34.2,34.19,34.2,6491.530581194847,16.7952,16.7952,16.7903,16.7952,6491.5306
2006-08-18 14:15:00,34.2,34.21,34.19,34.21,15011.664469013083,16.7952,16.8001,16.7903,16.8001,15011.6645
2006-08-18 14:20:00,34.21,34.24,34.2,34.23,8520.133887818238,16.8001,16.8149,16.7952,16.81,8520.1339
2006-08-18 14:25:00,34.23,34.26,34.22,34.26,5274.368597220813,16.81,16.8247,16.805,16.8247,5274.3686
2006-08-18 14:30:00,34.26,34.29,34.25,34.29,10853.027690435136,16.8247,16.8394,16.8198,16.8394,10853.0277
2006-08-18 14:35:00,34.29,34.32,34.29,34.3,11765.89917841566,16.8394,16.8541,16.8394,16.8443,11765.8992
2006-08-18 14:40:00,34.29,34.33,34.29,34.32,8317.273557155899,16.8394,16.8591,16.8394,16.8541,8317.2736
2006-08-18 14:45:00,34.31,34.32,34.31,34.31,8824.424383811745,16.8492,16.8541,16.8492,16.8492,8824.4244
2006-08-18 14:50:00,34.31,34.33,34.31,34.33,12577.340501065017,16.8492,16.8591,16.8492,16.8591,12577.3405
2006-08-18 14:55:00,34.33,34.34,34.31,34.31,14605.943807688407,16.8591,16.864,16.8492,16.8492,14605.9438
2006-08-18 15:00:00,34.31,34.31,34.2,34.2,10548.737194441626,16.8492,16.8492,16.7952,16.7952,10548.7372
2006-08-18 15:05:00,34.22,34.23,34.22,34.23,4564.357439902627,16.805,16.81,16.805,16.81,4564.3574
2006-08-18 15:10:00,34.23,34.23,34.22,34.22,11461.608682422151,16.81,16.81,16.805,16.805,11461.6087
2006-08-18 15:15:00,34.22,34.23,34.22,34.22,10954.457855766304,16.805,16.81,16.805,16.805,10954.4579
2006-08-18 15:20:00,34.22,34.27,34.22,34.27,9128.714879805257,16.805,16.8296,16.805,16.8296,9128.7149
2006-08-18 15:25:00,34.28,34.31,34.27,34.31,9331.575210467594,16.8345,16.8492,16.8296,16.8492,9331.5752
2006-08-18 15:30:00,34.31,34.42,34.31,34.4,17851.70909828583,16.8492,16.9033,16.8492,16.8934,17851.7091
2006-08-18 15:35:00,34.4,34.4,34.31,34.31,19880.31240490922,16.8934,16.8934,16.8492,16.8492,19880.3124
2006-08-18 15:40:00,34.31,34.36,34.28,34.31,22618.926868850795,16.8492,16.8738,16.8345,16.8492,22618.9269
2006-08-18 15:45:00,34.3,34.31,34.26,34.26,16431.686783649457,16.8443,16.8492,16.8247,16.8247,16431.6868
2006-08-18 15:50:00,34.26,34.36,34.26,34.36,19677.45207424688,16.8247,16.8738,16.8247,16.8738,19677.4521
2006-08-18 15:55:00,34.35,34.36,34.32,34.36,32153.362409980728,16.8689,16.8738,16.8541,16.8738,32153.3624
2006-08-21 09:30:00,34.19,34.26,34.18,34.26,19880.31240490922,16.7903,16.8247,16.7854,16.8247,19880.3124
2006-08-21 09:35:00,34.23,34.33,34.23,34.33,13794.502485039053,16.81,16.8591,16.81,16.8591,13794.5025
2006-08-21 09:40:00,34.3,34.32,34.26,34.32,12983.061162389697,16.8443,16.8541,16.8247,16.8541,12983.0612
2006-08-21 09:45:00,34.31,34.31,34.27,34.31,9534.435541129931,16.8492,16.8492,16.8296,16.8492,9534.4355
2006-08-21 09:50:00,34.3,34.34,34.3,34.33,11055.888021097477,16.8443,16.864,16.8443,16.8591,11055.888
2006-08-21 09:55:00,34.34,34.42,34.32,34.39,15417.385130337763,16.864,16.9033,16.8541,16.8885,15417.3851
2006-08-21 10:00:00,34.38,34.42,34.35,34.41,16431.686783649457,16.8836,16.9033,16.8689,16.8983,16431.6868
2006-08-21 10:05:00,34.4,34.4,34.38,34.39,9331.575210467594,16.8934,16.8934,16.8836,16.8885,9331.5752
2006-08-21 10:10:00,34.39,34.4,34.34,34.34,8520.133887818238,16.8885,16.8934,16.864,16.864,8520.1339
2006-08-21 10:15:00,34.34,34.35,34.31,34.32,14200.223146363727,16.864,16.8689,16.8492,16.8541,14200.2231
2006-08-21 10:20:00,34.32,34.32,34.28,34.3,19576.02190891571,16.8541,16.8541,16.8345,16.8443,19576.0219
2006-08-21 10:25:00,34.29,34.31,34.28,34.31,36920.580180545694,16.8394,16.8492,16.8345,16.8492,36920.5802
2006-08-21 10:30:00,34.3,34.31,34.27,34.29,23734.658687493666,16.8443,16.8492,16.8296,16.8394,23734.6587
2006-08-21 10:35:00,34.28,34.36,34.28,34.33,12881.630997058524,16.8345,16.8738,16.8345,16.8591,12881.631
2006-08-21 10:40:00,34.35,34.36,34.32,34.32,18663.150420935188,16.8689,16.8738,16.8541,16.8541,18663.1504
2006-08-21 10:45:00,34.34,34.34,34.31,34.31,8215.843391824728,16.864,16.864,16.8492,16.8492,8215.8434
2006-08-21 10:50:00,34.3,34.33,34.29,34.32,6085.809919870169,16.8443,16.8591,16.8394,16.8541,6085.8099
2006-08-21 10:55:00,34.31,34.31,34.29,34.31,6288.670250532508,16.8492,16.8492,16.8394,16.8492,6288.6703
2006-08-21 11:00:00,34.32,34.32,34.3,34.32,4057.2066132467794,16.8541,16.8541,16.8443,16.8541,4057.2066
2006-08-21 11:05:00,34.3,34.32,34.29,34.31,13287.351658383202,16.8443,16.8541,16.8394,16.8492,13287.3517
2006-08-21 11:10:00,34.3,34.3,34.26,34.27,14200.223146363727,16.8443,16.8443,16.8247,16.8296,14200.2231
2006-08-21 11:15:00,34.26,34.26,34.24,34.26,38036.31199918856,16.8247,16.8247,16.8149,16.8247,38036.312
2006-08-21 11:20:00,34.26,34.26,34.24,34.26,18358.85992494168,16.8247,16.8247,16.8149,16.8247,18358.8599
2006-08-21 11:25:00,34.26,34.26,34.23,34.23,5274.368597220813,16.8247,16.8247,16.81,16.81,5274.3686
2006-08-21 11:30:00,34.26,34.26,34.25,34.26,16938.837610305305,16.8247,16.8247,16.8198,16.8247,16938.8376
2006-08-21 11:35:00,34.26,34.26,34.18,34.19,8621.564053149406,16.8247,16.8247,16.7854,16.7903,8621.5641
2006-08-21 11:40:00,34.19,34.19,34.14,34.16,12070.18967440917,16.7903,16.7903,16.7658,16.7756,12070.1897
2006-08-21 11:45:00,34.17,34.17,34.07,34.08,23227.507860837813,16.7805,16.7805,16.7314,16.7363,23227.5079
2006-08-21 11:50:00,34.08,34.08,34.06,34.06,14808.804138350746,16.7363,16.7363,16.7265,16.7265,14808.8041
2006-08-21 11:55:00,34.07,34.09,34.06,34.09,24546.10001014301,16.7314,16.7412,16.7265,16.7412,24546.1
2006-08-21 12:00:00,34.09,34.14,34.09,34.14,16938.837610305305,16.7412,16.7658,16.7412,16.7658,16938.8376
2006-08-21 12:05:00,34.14,34.24,34.13,34.22,14808.804138350746,16.7658,16.8149,16.7608,16.805,14808.8041
2006-08-21 12:10:00,34.22,34.22,34.21,34.22,13997.36281570139,16.805,16.805,16.8001,16.805,13997.3628
2006-08-21 12:15:00,34.22,34.22,34.21,34.22,15721.67562633127,16.805,16.805,16.8001,16.805,15721.6756
2006-08-21 12:20:00,34.21,34.22,34.21,34.21,18967.440916928696,16.8001,16.805,16.8001,16.8001,18967.4409
2006-08-21 12:25:00,34.22,34.25,34.21,34.25,9940.15620245461,16.805,16.8198,16.8001,16.8198,9940.1562
2006-08-21 12:30:00,34.26,34.36,34.26,34.36,17648.84876762349,16.8247,16.8738,16.8247,16.8738,17648.8488
2006-08-21 12:35:00,34.36,34.38,34.35,34.37,11360.178517090982,16.8738,16.8836,16.8689,16.8787,11360.1785
2006-08-21 12:40:00,34.36,34.37,34.36,34.37,10954.457855766304,16.8738,16.8787,16.8738,16.8787,10954.4579
2006-08-21 12:45:00,34.37,34.37,34.36,34.37,11055.888021097477,16.8787,16.8787,16.8738,16.8787,11055.888
2006-08-21 12:50:00,34.36,34.38,34.32,34.32,9635.865706461102,16.8738,16.8836,16.8541,16.8541,9635.8657
2006-08-21 12:55:00,34.32,34.32,34.22,34.22,7505.832234506543,16.8541,16.8541,16.805,16.805,7505.8322
2006-08-21 13:00:00,34.22,34.22,34.21,34.22,4970.078101227305,16.805,16.805,16.8001,16.805,4970.0781
2006-08-21 13:05:00,34.22,34.23,34.22,34.23,18257.42975961051,16.805,16.81,16.805,16.81,18257.4298
2006-08-21 13:10:00,34.22,34.23,34.22,34.23,5578.659093214322,16.805,16.81,16.805,16.81,5578.6591
2006-08-21 13:15:00,34.23,34.23,34.16,34.17,13997.36281570139,16.81,16.81,16.7756,16.7805,13997.3628
2006-08-21 13:20:00,34.17,34.17,34.14,34.15,20996.04422355209,16.7805,16.7805,16.7658,16.7707,20996.0442
2006-08-21 13:25:00,34.16,34.17,34.16,34.16,17141.697940967642,16.7756,16.7805,16.7756,16.7756,17141.6979
2006-08-21 13:30:00,34.17,34.17,34.16,34.17,3955.7764479156094,16.7805,16.7805,16.7756,16.7805,3955.7764
2006-08-21 13:35:00,34.17,34.17,34.16,34.17,8722.994218480577,16.7805,16.7805,16.7756,16.7805,8722.9942
2006-08-21 13:40:00,34.17,34.17,34.16,34.17,8317.273557155899,16.7805,16.7805,16.7756,16.7805,8317.2736
2006-08-21 13:45:00,34.16,34.17,34.15,34.16,8621.564053149406,16.7756,16.7805,16.7707,16.7756,8621.5641
2006-08-21 13:50:00,34.16,34.18,34.16,34.18,12070.18967440917,16.7756,16.7854,16.7756,16.7854,12070.1897
2006-08-21 13:55:00,34.18,34.23,34.17,34.23,11461.608682422151,16.7854,16.81,16.7805,16.81,11461.6087
2006-08-21 14:00:00,34.23,34.28,34.23,34.27,14403.083477026068,16.81,16.8345,16.81,16.8296,14403.0835
2006-08-21 14:05:00,34.27,34.27,34.24,34.24,18155.99959427934,16.8296,16.8296,16.8149,16.8149,18155.9996
2006-08-21 14:10:00,34.24,34.24,34.16,34.16,15518.815295668932,16.8149,16.8149,16.7756,16.7756,15518.8153
2006-08-21 14:15:00,34.17,34.22,34.16,34.22,19677.45207424688,16.7805,16.805,16.7756,16.805,19677.4521
2006-08-21 14:20:00,34.22,34.28,34.22,34.28,12881.630997058524,16.805,16.8345,16.805,16.8345,12881.631
2006-08-21 14:25:00,34.27,34.28,34.27,34.28,10143.016533116948,16.8296,16.8345,16.8296,16.8345,10143.0165
2006-08-21 14:30:00,34.28,34.28,34.24,34.24,13794.502485039053,16.8345,16.8345,16.8149,16.8149,13794.5025
2006-08-21 14:35:00,34.25,34.25,34.24,34.25,27081.854143422253,16.8198,16.8198,16.8149,16.8198,27081.8541
2006-08-21 14:40:00,34.25,34.27,34.23,34.27,20184.60290090273,16.8198,16.8296,16.81,16.8296,20184.6029
2006-08-21 14:45:00,34.26,34.33,34.26,34.33,19677.45207424688,16.8247,16.8591,16.8247,16.8591,19677.4521
2006-08-21 14:50:00,34.33,34.33,34.22,34.23,12881.630997058524,16.8591,16.8591,16.805,16.81,12881.631
2006-08-21 14:55:00,34.23,34.23,34.17,34.18,13895.93265037022,16.81,16.81,16.7805,16.7854,13895.9327
2006-08-21 15:00:00,34.18,34.23,34.18,34.23,8621.564053149406,16.7854,16.81,16.7854,16.81,8621.5641
2006-08-21 15:05:00,34.23,34.26,34.22,34.26,22618.926868850795,16.81,16.8247,16.805,16.8247,22618.9269
2006-08-21 15:10:00,34.26,34.26,34.25,34.26,56902.32275078609,16.8247,16.8247,16.8198,16.8247,56902.3228
2006-08-21 15:15:00,34.26,34.26,34.23,34.26,12374.480170402678,16.8247,16.8247,16.81,16.8247,12374.4802
2006-08-21 15:20:00,34.26,34.28,34.25,34.28,24748.960340805355,16.8247,16.8345,16.8198,16.8345,24748.9603
2006-08-21 15:25:00,34.28,34.28,34.16,34.18,16533.116948980627,16.8345,16.8345,16.7756,16.7854,16533.1169
2006-08-21 15:30:00,34.19,34.26,34.18,34.26,24038.94918348717,16.7903,16.8247,16.7854,16.8247,24038.9492
2006-08-21 15:35:00,34.26,34.28,34.25,34.28,35399.12770057815,16.8247,16.8345,16.8198,16.8345,35399.1277
2006-08-21 15:40:00,34.28,34.34,34.27,34.33,19373.161578253374,16.8345,16.864,16.8296,16.8591,19373.1616
2006-08-21 15:45:00,34.33,34.34,34.28,34.34,34587.6863779288,16.8591,16.864,16.8345,16.864,34587.6864
2006-08-21 15:50:00,34.34,34.36,34.29,34.31,26777.563647428746,16.864,16.8738,16.8394,16.8492,26777.5636
2006-08-21 15:55:00,34.32,34.33,34.31,34.33,58018.05456942895,16.8541,16.8591,16.8492,16.8591,58018.0546
2006-08-22 09:30:00,34.33,34.51,34.33,34.51,54163.70828684451,16.8591,16.9475,16.8591,16.9475,54163.7083
2006-08-22 09:35:00,34.51,34.55,34.5,34.52,23836.08885282483,16.9475,16.9671,16.9425,16.9524,23836.0889
2006-08-22 09:40:00,34.53,34.56,34.53,34.56,33776.24505527944,16.9573,16.972,16.9573,16.972,33776.2451
2006-08-22 09:45:00,34.56,34.67,34.56,34.59,32559.08307130541,16.972,17.026,16.972,16.9867,32559.0831
2006-08-22 09:50:00,34.6,34.63,34.57,34.58,17243.128106298813,16.9917,17.0064,16.9769,16.9818,17243.1281
2006-08-22 09:55:00,34.58,34.61,34.49,34.49,10853.027690435136,16.9818,16.9966,16.9376,16.9376,10853.0277
2006-08-22 10:00:00,34.5,34.52,34.43,34.46,13287.351658383202,16.9425,16.9524,16.9082,16.9229,13287.3517
2006-08-22 10:05:00,34.45,34.51,34.45,34.49,8722.994218480577,16.918,16.9475,16.918,16.9376,8722.9942
2006-08-22 10:10:00,34.5,34.57,34.47,34.55,55786.59093214322,16.9425,16.9769,16.9278,16.9671,55786.5909
2006-08-22 10:15:00,34.51,34.57,34.48,34.48,31950.50207931839,16.9475,16.9769,16.9327,16.9327,31950.5021
2006-08-22 10:20:00,34.49,34.51,34.45,34.47,59843.79754539,16.9376,16.9475,16.918,16.9278,59843.7975
2006-08-22 10:25:00,34.48,34.51,34.46,34.47,19880.31240490922,16.9327,16.9475,16.9229,16.9278,19880.3124
2006-08-22 10:30:00,34.47,34.51,34.47,34.51,20387.463231565067,16.9278,16.9475,16.9278,16.9475,20387.4632
2006-08-22 10:35:00,34.49,34.51,34.49,34.5,15417.385130337763,16.9376,16.9475,16.9376,16.9425,15417.3851
2006-08-22 10:40:00,34.5,34.51,34.47,34.49,10244.44669844812,16.9425,16.9475,16.9278,16.9376,10244.4467
2006-08-22 10:45:00,34.48,34.51,34.48,34.49,9737.29587179227,16.9327,16.9475,16.9327,16.9376,9737.2959
2006-08-22 10:50:00,34.5,34.51,34.5,34.51,9027.284714474084,16.9425,16.9475,16.9425,16.9475,9027.2847
2006-08-22 10:55:00,34.51,34.51,34.5,34.51,22213.20620752612,16.9475,16.9475,16.9425,16.9475,22213.2062
2006-08-22 11:00:00,34.51,34.51,34.5,34.51,28400.44629272745,16.9475,16.9475,16.9425,16.9475,28400.4463
2006-08-22 11:05:00,34.5,34.51,34.49,34.51,24343.23967948068,16.9425,16.9475,16.9376,16.9475,24343.2397
2006-08-22 11:10:00,34.51,34.51,34.5,34.5,6288.670250532508,16.9475,16.9475,16.9425,16.9425,6288.6703
2006-08-22 11:15:00,34.5,34.51,34.48,34.49,7810.122730500051,16.9425,16.9475,16.9327,16.9376,7810.1227
2006-08-22 11:20:00,34.5,34.51,34.5,34.51,13084.491327720863,16.9425,16.9475,16.9425,16.9475,13084.4913
2006-08-22 11:25:00,34.51,34.51,34.5,34.51,30834.770260675527,16.9475,16.9475,16.9425,16.9475,30834.7703
2006-08-22 11:30:00,34.51,34.56,34.51,34.51,73739.73019576022,16.9475,16.972,16.9475,16.9475,73739.7302
2006-08-22 11:35:00,34.52,34.52,34.48,34.48,8418.703722487067,16.9524,16.9524,16.9327,16.9327,8418.7037
2006-08-22 11:40:00,34.49,34.49,34.41,34.42,11867.329343746833,16.9376,16.9376,16.8983,16.9033,11867.3293
2006-08-22 11:45:00,34.41,34.45,34.41,34.43,5882.94958920783,16.8983,16.918,16.8983,16.9082,5882.9496
2006-08-22 11:50:00,34.43,34.46,34.43,34.46,5578.659093214322,16.9082,16.9229,16.9082,16.9229,5578.6591
2006-08-22 11:55:00,34.46,34.46,34.45,34.46,2941.474794603915,16.9229,16.9229,16.918,16.9229,2941.4748
2006-08-22 12:00:00,34.46,34.48,34.46,34.47,4868.647935896135,16.9229,16.9327,16.9229,16.9278,4868.6479
2006-08-22 12:05:00,34.47,34.48,34.47,34.48,4665.787605233797,16.9278,16.9327,16.9278,16.9327,4665.7876
2006-08-22 12:10:00,34.48,34.51,34.48,34.51,14605.943807688407,16.9327,16.9475,16.9327,16.9475,14605.9438
2006-08-22 12:15:00,34.51,34.51,34.5,34.51,15518.815295668932,16.9475,16.9475,16.9425,16.9475,15518.8153
2006-08-22 12:20:00,34.51,34.51,34.49,34.5,13185.921493052034,16.9475,16.9475,16.9376,16.9425,13185.9215
2006-08-22 12:25:00,34.5,34.51,34.5,34.51,6897.2512425195255,16.9425,16.9475,16.9425,16.9475,6897.2512
2006-08-22 12:30:00,34.5,34.51,34.48,34.48,13591.642154376712,16.9425,16.9475,16.9327,16.9327,13591.6422
2006-08-22 12:35:00,34.49,34.51,34.48,34.51,10244.44669844812,16.9376,16.9475,16.9327,16.9475,10244.4467
2006-08-22 12:40:00,34.51,34.51,34.48,34.51,21706.05538087027,16.9475,16.9475,16.9327,16.9475,21706.0554
2006-08-22 12:45:00,34.51,34.51,34.49,34.5,13693.07231970788,16.9475,16.9475,16.9376,16.9425,13693.0723
2006-08-22 12:50:00,34.5,34.51,34.49,34.49,6390.100415863678,16.9425,16.9475,16.9376,16.9376,6390.1004
2006-08-22 12:55:00,34.49,34.51,34.49,34.51,9534.435541129931,16.9376,16.9475,16.9376,16.9475,9534.4355
2006-08-22 13:00:00,34.51,34.51,34.46,34.46,12374.480170402678,16.9475,16.9475,16.9229,16.9229,12374.4802
2006-08-22 13:05:00,34.47,34.47,34.43,34.43,14910.234303681917,16.9278,16.9278,16.9082,16.9082,14910.2343
2006-08-22 13:10:00,34.43,34.49,34.43,34.49,7911.552895831221,16.9082,16.9376,16.9082,16.9376,7911.5529
2006-08-22 13:15:00,34.5,34.5,34.47,34.5,8215.843391824728,16.9425,16.9425,16.9278,16.9425,8215.8434
2006-08-22 13:20:00,34.51,34.51,34.48,34.49,8418.703722487067,16.9475,16.9475,16.9327,16.9376,8418.7037
2006-08-22 13:25:00,34.5,34.51,34.49,34.49,10954.457855766304,16.9425,16.9475,16.9376,16.9376,10954.4579
2006-08-22 13:30:00,34.49,34.5,34.48,34.49,6288.670250532508,16.9376,16.9425,16.9327,16.9376,6288.6703
2006-08-22 13:35:00,34.49,34.5,34.48,34.49,4564.357439902627,16.9376,16.9425,16.9327,16.9376,4564.3574
2006-08-22 13:40:00,34.5,34.5,34.44,34.46,21908.91571153261,16.9425,16.9425,16.9131,16.9229,21908.9157
2006-08-22 13:45:00,34.45,34.47,34.45,34.46,7708.692565168882,16.918,16.9278,16.918,16.9229,7708.6926
2006-08-22 13:50:00,34.46,34.46,34.44,34.45,27081.854143422253,16.9229,16.9229,16.9131,16.918,27081.8541
2006-08-22 13:55:00,34.45,34.47,34.44,34.45,31139.06075666904,16.918,16.9278,16.9131,16.918,31139.0608
2006-08-22 14:00:00,34.46,34.46,34.43,34.44,4868.647935896135,16.9229,16.9229,16.9082,16.9131,4868.6479
2006-08-22 14:05:00,34.44,34.44,34.41,34.42,8520.133887818238,16.9131,16.9131,16.8983,16.9033,8520.1339
2006-08-22 14:10:00,34.42,34.42,34.39,34.39,4462.927274571458,16.9033,16.9033,16.8885,16.8885,4462.9273
2006-08-22 14:15:00,34.4,34.48,34.39,34.48,16127.396287655947,16.8934,16.9327,16.8885,16.9327,16127.3963
2006-08-22 14:20:00,34.51,34.51,34.5,34.51,11055.888021097477,16.9475,16.9475,16.9425,16.9475,11055.888
2006-08-22 14:25:00,34.51,34.51,34.5,34.51,14910.234303681917,16.9475,16.9475,16.9425,16.9475,14910.2343
2006-08-22 14:30:00,34.51,34.51,34.5,34.51,3347.195455928593,16.9475,16.9475,16.9425,16.9475,3347.1955
2006-08-22 14:35:00,34.51,34.51,34.47,34.5,11360.178517090982,16.9475,16.9475,16.9278,16.9425,11360.1785
2006-08-22 14:40:00,34.49,34.5,34.49,34.49,5781.519423876661,16.9376,16.9425,16.9376,16.9376,5781.5194
2006-08-22 14:45:00,34.5,34.5,34.47,34.47,7911.552895831221,16.9425,16.9425,16.9278,16.9278,7911.5529
2006-08-22 14:50:00,34.47,34.47,34.45,34.46,6491.530581194847,16.9278,16.9278,16.918,16.9229,6491.5306
2006-08-22 14:55:00,34.46,34.47,34.45,34.47,19271.731412922203,16.9229,16.9278,16.918,16.9278,19271.7314
2006-08-22 15:00:00,34.47,34.51,34.46,34.51,20083.17273557156,16.9278,16.9475,16.9229,16.9475,20083.1727
2006-08-22 15:05:00,34.5,34.51,34.5,34.5,20793.183892889745,16.9425,16.9475,16.9425,16.9425,20793.1839
2006-08-22 15:10:00,34.5,34.5,34.49,34.5,18257.42975961051,16.9425,16.9425,16.9376,16.9425,18257.4298
2006-08-22 15:15:00,34.5,34.5,34.47,34.49,11968.759509078,16.9425,16.9425,16.9278,16.9376,11968.7595
2006-08-22 15:20:00,34.49,34.5,34.48,34.5,22923.217364844302,16.9376,16.9425,16.9327,16.9425,22923.2174
2006-08-22 15:25:00,34.5,34.51,34.49,34.49,28096.15579673395,16.9425,16.9475,16.9376,16.9376,28096.1558
2006-08-22 15:30:00,34.49,34.5,34.49,34.5,13490.21198904554,16.9376,16.9425,16.9376,16.9425,13490.212
2006-08-22 15:35:00,34.49,34.5,34.48,34.49,23328.938026168984,16.9376,16.9425,16.9327,16.9376,23328.938
2006-08-22 15:40:00,34.5,34.51,34.49,34.49,23227.507860837813,16.9425,16.9475,16.9376,16.9376,23227.5079
2006-08-22 15:45:00,34.5,34.52,34.49,34.49,15721.67562633127,16.9425,16.9524,16.9376,16.9376,15721.6756
2006-08-22 15:50:00,34.5,34.53,34.48,34.52,20996.04422355209,16.9425,16.9573,16.9327,16.9524,20996.0442
2006-08-22 15:55:00,34.51,34.52,34.49,34.51,18967.440916928696,16.9475,16.9524,16.9376,16.9475,18967.4409
2006-08-23 09:30:00,34.75,35.04,34.74,35.04,137336.44385840348,17.0653,17.2077,17.0604,17.2077,137336.4439
2006-08-23 09:35:00,35.04,35.07,35.0,35.05,84085.60705953951,17.2077,17.2225,17.1881,17.2126,84085.6071
2006-08-23 09:40:00,35.04,35.09,35.02,35.03,78811.2384623187,17.2077,17.2323,17.1979,17.2028,78811.2385
2006-08-23 09:45:00,35.01,35.1,34.98,35.06,141596.5108023126,17.193,17.2372,17.1783,17.2176,141596.5108
2006-08-23 09:50:00,35.06,35.09,35.02,35.04,118267.57277614364,17.2176,17.2323,17.1979,17.2077,118267.5728
2006-08-23 09:55:00,35.04,35.05,35.0,35.04,15620.245461000102,17.2077,17.2126,17.1881,17.2077,15620.2455
2006-08-23 10:00:00,35.03,35.03,34.94,34.99,26067.55249011056,17.2028,17.2028,17.1586,17.1832,26067.5525
2006-08-23 10:05:00,34.98,34.98,34.82,34.82,24951.820671467696,17.1783,17.1783,17.0997,17.0997,24951.8207
2006-08-23 10:10:00,34.82,34.82,34.61,34.61,39760.62480981844,17.0997,17.0997,16.9966,16.9966,39760.6248
2006-08-23 10:15:00,34.62,34.68,34.61,34.67,45643.57439902627,17.0015,17.0309,16.9966,17.026,45643.5744
2006-08-23 10:20:00,34.67,34.75,34.66,34.75,30226.189268688508,17.026,17.0653,17.0211,17.0653,30226.1893
2006-08-23 10:25:00,34.75,34.79,34.72,34.76,27284.714474084594,17.0653,17.085,17.0506,17.0702,27284.7145
2006-08-23 10:30:00,34.76,34.87,34.76,34.84,35804.84836190283,17.0702,17.1242,17.0702,17.1095,35804.8484
2006-08-23 10:35:00,34.84,34.84,34.8,34.81,39557.7644791561,17.1095,17.1095,17.0899,17.0948,39557.7645
2006-08-23 10:40:00,34.81,34.81,34.75,34.75,7201.541738513034,17.0948,17.0948,17.0653,17.0653,7201.5417
2006-08-23 10:45:00,34.75,34.75,34.65,34.67,13084.491327720863,17.0653,17.0653,17.0162,17.026,13084.4913
2006-08-23 10:50:00,34.66,34.67,34.61,34.61,22517.496703519628,17.0211,17.026,16.9966,16.9966,22517.4967
2006-08-23 10:55:00,34.61,34.61,34.6,34.61,9737.29587179227,16.9966,16.9966,16.9917,16.9966,9737.2959
2006-08-23 11:00:00,34.6,34.6,34.56,34.57,13185.921493052034,16.9917,16.9917,16.972,16.9769,13185.9215
2006-08-23 11:05:00,34.57,34.57,34.51,34.51,47672.17770564966,16.9769,16.9769,16.9475,16.9475,47672.1777
2006-08-23 11:10:00,34.49,34.5,34.34,34.38,24241.809514149507,16.9376,16.9425,16.864,16.8836,24241.8095
2006-08-23 11:15:00,34.38,34.39,34.33,34.34,18257.42975961051,16.8836,16.8885,16.8591,16.864,18257.4298
2006-08-23 11:20:00,34.34,34.36,34.26,34.27,48179.32853230551,16.864,16.8738,16.8247,16.8296,48179.3285
2006-08-23 11:25:00,34.28,34.32,34.27,34.32,22314.636372857287,16.8345,16.8541,16.8296,16.8541,22314.6364
2006-08-23 11:30:00,34.35,34.35,34.32,34.34,16330.256618318288,16.8689,16.8689,16.8541,16.864,16330.2566
2006-08-23 11:35:00,34.34,34.4,34.33,34.37,19474.59174358454,16.864,16.8934,16.8591,16.8787,19474.5917
2006-08-23 11:40:00,34.36,34.37,34.35,34.37,10853.027690435136,16.8738,16.8787,16.8689,16.8787,10853.0277
2006-08-23 11:45:00,34.37,34.38,34.35,34.36,7911.552895831221,16.8787,16.8836,16.8689,16.8738,7911.5529
2006-08-23 11:50:00,34.35,34.38,34.35,34.38,8317.273557155899,16.8689,16.8836,16.8689,16.8836,8317.2736
2006-08-23 11:55:00,34.37,34.38,34.34,34.35,14504.513642357237,16.8787,16.8836,16.864,16.8689,14504.5136
2006-08-23 12:00:00,34.35,34.44,34.35,34.44,12374.480170402678,16.8689,16.9131,16.8689,16.9131,12374.4802
2006-08-23 12:05:00,34.44,34.6,34.44,34.6,31646.211583324883,16.9131,16.9917,16.9131,16.9917,31646.2116
2006-08-23 12:10:00,34.59,34.62,34.59,34.59,13591.642154376712,16.9867,17.0015,16.9867,16.9867,13591.6422
2006-08-23 12:15:00,34.58,34.58,34.54,34.55,11867.329343746833,16.9818,16.9818,16.9622,16.9671,11867.3293
2006-08-23 12:20:00,34.57,34.57,34.5,34.51,18967.440916928696,16.9769,16.9769,16.9425,16.9475,18967.4409
2006-08-23 12:25:00,34.51,34.54,34.5,34.51,10650.167359772797,16.9475,16.9622,16.9425,16.9475,10650.1674
2006-08-23 12:30:00,34.52,34.59,34.52,34.59,10143.016533116948,16.9524,16.9867,16.9524,16.9867,10143.0165
2006-08-23 12:35:00,34.61,34.63,34.6,34.61,7607.262399837712,16.9966,17.0064,16.9917,16.9966,7607.2624
2006-08-23 12:40:00,34.6,34.61,34.59,34.6,5781.519423876661,16.9917,16.9966,16.9867,16.9917,5781.5194
2006-08-23 12:45:00,34.59,34.59,34.55,34.56,3854.346282584441,16.9867,16.9867,16.9671,16.972,3854.3463
2006-08-23 12:50:00,34.57,34.61,34.56,34.59,10244.44669844812,16.9769,16.9966,16.972,16.9867,10244.4467
2006-08-23 12:55:00,34.59,34.61,34.58,34.58,9940.15620245461,16.9867,16.9966,16.9818,16.9818,9940.1562
2006-08-23 13:00:00,34.59,34.6,34.56,34.57,3245.765290597424,16.9867,16.9917,16.972,16.9769,3245.7653
2006-08-23 13:05:00,34.58,34.59,34.54,34.56,5071.508266558474,16.9818,16.9867,16.9622,16.972,5071.5083
2006-08-23 13:10:00,34.55,34.57,34.55,34.55,5071.508266558474,16.9671,16.9769,16.9671,16.9671,5071.5083
2006-08-23 13:15:00,34.57,34.58,34.54,34.58,3955.7764479156094,16.9769,16.9818,16.9622,16.9818,3955.7764
2006-08-23 13:20:00,34.58,34.59,34.56,34.59,4564.357439902627,16.9818,16.9867,16.972,16.9867,4564.3574
2006-08-23 13:25:00,34.59,34.59,34.56,34.57,3854.346282584441,16.9867,16.9867,16.972,16.9769,3854.3463
2006-08-23 13:30:00,34.58,34.58,34.57,34.57,4158.636778577949,16.9818,16.9818,16.9769,16.9769,4158.6368
2006-08-23 13:35:00,34.56,34.57,34.55,34.55,12780.200831727356,16.972,16.9769,16.9671,16.9671,12780.2008
2006-08-23 13:40:00,34.57,34.58,34.52,34.56,16634.547114311797,16.9769,16.9818,16.9524,16.972,16634.5471
2006-08-23 13:45:00,34.56,34.58,34.56,34.56,15011.664469013083,16.972,16.9818,16.972,16.972,15011.6645
2006-08-23 13:50:00,34.56,34.57,34.55,34.56,11563.038847753322,16.972,16.9769,16.9671,16.972,11563.0388
2006-08-23 13:55:00,34.56,34.59,34.55,34.57,19778.88223957805,16.972,16.9867,16.9671,16.9769,19778.8822
2006-08-23 14:00:00,34.57,34.6,34.56,34.59,11765.89917841566,16.9769,16.9917,16.972,16.9867,11765.8992
2006-08-23 14:05:00,34.59,34.6,34.59,34.59,4361.497109240288,16.9867,16.9917,16.9867,16.9867,4361.4971
2006-08-23 14:10:00,34.59,34.65,34.59,34.63,18358.85992494168,16.9867,17.0162,16.9867,17.0064,18358.8599
2006-08-23 14:15:00,34.64,34.64,34.58,34.62,16330.256618318288,17.0113,17.0113,16.9818,17.0015,16330.2566
2006-08-23 14:20:00,34.62,34.65,34.62,34.65,8925.854549142916,17.0015,17.0162,17.0015,17.0162,8925.8545
2006-08-23 14:25:00,34.65,34.68,34.63,34.68,5071.508266558474,17.0162,17.0309,17.0064,17.0309,5071.5083
2006-08-23 14:30:00,34.66,34.7,34.65,34.69,7607.262399837712,17.0211,17.0408,17.0162,17.0359,7607.2624
2006-08-23 14:35:00,34.7,34.71,34.68,34.68,4868.647935896135,17.0408,17.0457,17.0309,17.0309,4868.6479
2006-08-23 14:40:00,34.68,34.69,34.62,34.62,8925.854549142916,17.0309,17.0359,17.0015,17.0015,8925.8545
2006-08-23 14:45:00,34.63,34.64,34.6,34.62,9838.72603712344,17.0064,17.0113,16.9917,17.0015,9838.726
2006-08-23 14:50:00,34.61,34.61,34.59,34.61,14403.083477026068,16.9966,16.9966,16.9867,16.9966,14403.0835
2006-08-23 14:55:00,34.6,34.61,34.55,34.59,8215.843391824728,16.9917,16.9966,16.9671,16.9867,8215.8434
2006-08-23 15:00:00,34.6,34.61,34.57,34.61,11157.318186428643,16.9917,16.9966,16.9769,16.9966,11157.3182
2006-08-23 15:05:00,34.6,34.63,34.6,34.63,21807.48554620144,16.9917,17.0064,16.9917,17.0064,21807.4855
2006-08-23 15:10:00,34.63,34.63,34.56,34.56,18054.56942894817,17.0064,17.0064,16.972,16.972,18054.5694
2006-08-23 15:15:00,34.57,34.61,34.56,34.61,15518.815295668932,16.9769,16.9966,16.972,16.9966,15518.8153
2006-08-23 15:20:00,34.62,34.66,34.62,34.65,7201.541738513034,17.0015,17.0211,17.0015,17.0162,7201.5417
2006-08-23 15:25:00,34.66,34.72,34.64,34.72,11055.888021097477,17.0211,17.0506,17.0113,17.0506,11055.888
2006-08-23 15:30:00,34.72,34.75,34.7,34.74,6288.670250532508,17.0506,17.0653,17.0408,17.0604,6288.6703
2006-08-23 15:35:00,34.74,34.78,34.74,34.75,15620.245461000102,17.0604,17.08,17.0604,17.0653,15620.2455
2006-08-23 15:40:00,34.75,34.78,34.73,34.73,48585.04919363018,17.0653,17.08,17.0555,17.0555,48585.0492
2006-08-23 15:45:00,34.77,34.9,34.75,34.87,31849.07191398722,17.0751,17.139,17.0653,17.1242,31849.0719
2006-08-23 15:50:00,34.87,34.88,34.8,34.86,25256.111167461204,17.1242,17.1292,17.0899,17.1193,25256.1112
2006-08-23 15:55:00,34.86,34.93,34.84,34.9,44629.272745714574,17.1193,17.1537,17.1095,17.139,44629.2727
2006-08-24 09:30:00,34.95,35.05,34.91,34.99,34587.6863779288,17.1635,17.2126,17.1439,17.1832,34587.6864
2006-08-24 09:35:00,35.0,35.0,34.86,34.86,9331.575210467594,17.1881,17.1881,17.1193,17.1193,9331.5752
2006-08-24 09:40:00,34.85,34.86,34.72,34.83,13997.36281570139,17.1144,17.1193,17.0506,17.1046,13997.3628
2006-08-24 09:45:00,34.83,34.84,34.79,34.8,5984.379754539,17.1046,17.1095,17.085,17.0899,5984.3798
2006-08-24 09:50:00,34.8,34.8,34.72,34.73,6288.670250532508,17.0899,17.0899,17.0506,17.0555,6288.6703
2006-08-24 09:55:00,34.72,34.86,34.71,34.86,12577.340501065017,17.0506,17.1193,17.0457,17.1193,12577.3405
2006-08-24 10:00:00,34.84,34.85,34.74,34.77,17243.128106298813,17.1095,17.1144,17.0604,17.0751,17243.1281
2006-08-24 10:05:00,34.77,34.8,34.73,34.8,8824.424383811745,17.0751,17.0899,17.0555,17.0899,8824.4244
2006-08-24 10:10:00,34.8,34.8,34.7,34.72,20184.60290090273,17.0899,17.0899,17.0408,17.0506,20184.6029
2006-08-24 10:15:00,34.72,34.72,34.67,34.69,11968.759509078,17.0506,17.0506,17.026,17.0359,11968.7595
2006-08-24 10:20:00,34.69,34.74,34.69,34.72,17953.139263617,17.0359,17.0604,17.0359,17.0506,17953.1393
2006-08-24 10:25:00,34.73,34.73,34.7,34.7,17040.267775636476,17.0555,17.0555,17.0408,17.0408,17040.2678
2006-08-24 10:30:00,34.7,34.7,34.57,34.58,17648.84876762349,17.0408,17.0408,16.9769,16.9818,17648.8488
2006-08-24 10:35:00,34.58,34.58,34.53,34.55,23633.22852216249,16.9818,16.9818,16.9573,16.9671,23633.2285
2006-08-24 10:40:00,34.57,34.61,34.54,34.55,27791.86530074044,16.9769,16.9966,16.9622,16.9671,27791.8653
2006-08-24 10:45:00,34.56,34.56,34.52,34.52,8215.843391824728,16.972,16.972,16.9524,16.9524,8215.8434
2006-08-24 10:50:00,34.52,34.54,34.49,34.54,9433.005375798764,16.9524,16.9622,16.9376,16.9622,9433.0054
2006-08-24 10:55:00,34.53,34.55,34.52,34.54,12881.630997058524,16.9573,16.9671,16.9524,16.9622,12881.631
2006-08-24 11:00:00,34.53,34.56,34.51,34.56,60249.518206714674,16.9573,16.972,16.9475,16.972,60249.5182
2006-08-24 11:05:00,34.55,34.58,34.49,34.5,30327.61943401968,16.9671,16.9818,16.9376,16.9425,30327.6194
2006-08-24 11:10:00,34.51,34.51,34.46,34.47,16837.407444974135,16.9475,16.9475,16.9229,16.9278,16837.4074
2006-08-24 11:15:00,34.47,34.47,34.43,34.45,19271.731412922203,16.9278,16.9278,16.9082,16.918,19271.7314
2006-08-24 11:20:00,34.45,34.45,34.44,34.44,38137.742164519725,16.918,16.918,16.9131,16.9131,38137.7422
2006-08-24 11:25:00,34.44,34.45,34.44,34.44,8012.983061162389,16.9131,16.918,16.9131,16.9131,8012.9831
2006-08-24 11:30:00,34.44,34.44,34.42,34.43,19576.02190891571,16.9131,16.9131,16.9033,16.9082,19576.0219
2006-08-24 11:35:00,34.43,34.5,34.42,34.49,17648.84876762349,16.9082,16.9425,16.9033,16.9376,17648.8488
2006-08-24 11:40:00,34.5,34.51,34.49,34.49,33370.524393954765,16.9425,16.9475,16.9376,16.9376,33370.5244
2006-08-24 11:45:00,34.48,34.48,34.45,34.46,13084.491327720863,16.9327,16.9327,16.918,16.9229,13084.4913
2006-08-24 11:50:00,34.45,34.46,34.43,34.44,87939.95334212395,16.918,16.9229,16.9082,16.9131,87939.9533
2006-08-24 11:55:00,34.44,34.44,34.43,34.44,10954.457855766304,16.9131,16.9131,16.9082,16.9131,10954.4579
2006-08-24 12:00:00,34.43,34.44,34.36,34.36,15315.954965006593,16.9082,16.9131,16.8738,16.8738,15315.955
2006-08-24 12:05:00,34.36,34.37,34.33,34.34,34181.96571660412,16.8738,16.8787,16.8591,16.864,34181.9657
2006-08-24 12:10:00,34.34,34.35,34.32,34.35,22720.357034181965,16.864,16.8689,16.8541,16.8689,22720.357
2006-08-24 12:15:00,34.34,34.35,34.34,34.35,11360.178517090982,16.864,16.8689,16.864,16.8689,11360.1785
2006-08-24 12:20:00,34.35,34.35,34.34,34.35,7607.262399837712,16.8689,16.8689,16.864,16.8689,7607.2624
2006-08-24 12:25:00,34.34,34.38,34.34,34.37,23328.938026168984,16.864,16.8836,16.864,16.8787,23328.938
2006-08-24 12:30:00,34.37,34.41,34.37,34.41,20488.89339689624,16.8787,16.8983,16.8787,16.8983,20488.8934
2006-08-24 12:35:00,34.41,34.42,34.4,34.42,11563.038847753322,16.8983,16.9033,16.8934,16.9033,11563.0388
2006-08-24 12:40:00,34.42,34.42,34.4,34.4,4462.927274571458,16.9033,16.9033,16.8934,16.8934,4462.9273
2006-08-24 12:45:00,34.4,34.4,34.36,34.39,3347.195455928593,16.8934,16.8934,16.8738,16.8885,3347.1955
2006-08-24 12:50:00,34.38,34.39,34.36,34.37,4767.217770564966,16.8836,16.8885,16.8738,16.8787,4767.2178
2006-08-24 12:55:00,34.36,34.37,34.36,34.36,1014.3016533116948,16.8738,16.8787,16.8738,16.8738,1014.3017
2006-08-24 13:00:00,34.37,34.39,34.36,34.39,9534.435541129931,16.8787,16.8885,16.8738,16.8885,9534.4355
2006-08-24 13:05:00,34.39,34.4,34.39,34.4,10447.307029110458,16.8885,16.8934,16.8885,16.8934,10447.307
2006-08-24 13:10:00,34.39,34.42,34.39,34.42,33167.664063292425,16.8885,16.9033,16.8885,16.9033,33167.6641
2006-08-24 13:15:00,34.42,34.43,34.42,34.42,8925.854549142916,16.9033,16.9082,16.9033,16.9033,8925.8545
2006-08-24 13:20:00,34.42,34.47,34.42,34.46,12475.910335733848,16.9033,16.9278,16.9033,16.9229,12475.9103
2006-08-24 13:25:00,34.46,34.51,34.46,34.5,16431.686783649457,16.9229,16.9475,16.9229,16.9425,16431.6868
2006-08-24 13:30:00,34.51,34.52,34.5,34.5,4057.2066132467794,16.9475,16.9524,16.9425,16.9425,4057.2066
2006-08-24 13:35:00,34.5,34.51,34.46,34.47,10244.44669844812,16.9425,16.9475,16.9229,16.9278,10244.4467
2006-08-24 13:40:00,34.48,34.51,34.46,34.48,84085.60705953951,16.9327,16.9475,16.9229,16.9327,84085.6071
2006-08-24 13:45:00,34.48,34.49,34.47,34.47,14200.223146363727,16.9327,16.9376,16.9278,16.9278,14200.2231
2006-08-24 13:50:00,34.47,34.51,34.47,34.49,138756.46617303987,16.9278,16.9475,16.9278,16.9376,138756.4662
2006-08-24 13:55:00,34.5,34.52,34.5,34.52,11765.89917841566,16.9425,16.9524,16.9425,16.9524,11765.8992
2006-08-24 14:00:00,34.52,34.54,34.51,34.54,10041.58636778578,16.9524,16.9622,16.9475,16.9622,10041.5864
2006-08-24 14:05:00,34.54,34.55,34.53,34.53,5781.519423876661,16.9622,16.9671,16.9573,16.9573,5781.5194
2006-08-24 14:10:00,34.52,34.55,34.52,34.53,27690.435135409272,16.9524,16.9671,16.9524,16.9573,27690.4351
2006-08-24 14:15:00,34.53,34.54,34.53,34.54,10345.876863779287,16.9573,16.9622,16.9573,16.9622,10345.8769
2006-08-24 14:20:00,34.54,34.61,34.54,34.6,57105.18308144842,16.9622,16.9966,16.9622,16.9917,57105.1831
2006-08-24 14:25:00,34.6,34.61,34.59,34.6,25966.12232477939,16.9917,16.9966,16.9867,16.9917,25966.1223
2006-08-24 14:30:00,34.59,34.6,34.55,34.56,6288.670250532508,16.9867,16.9917,16.9671,16.972,6288.6703
2006-08-24 14:35:00,34.56,34.57,34.56,34.57,14301.653311694898,16.972,16.9769,16.972,16.9769,14301.6533
2006-08-24 14:40:00,34.56,34.56,34.51,34.52,15113.094634344254,16.972,16.972,16.9475,16.9524,15113.0946
2006-08-24 14:45:00,34.53,34.54,34.52,34.54,24748.960340805355,16.9573,16.9622,16.9524,16.9622,24748.9603
2006-08-24 14:50:00,34.53,34.58,34.53,34.57,13895.93265037022,16.9573,16.9818,16.9573,16.9769,13895.9327
2006-08-24 14:55:00,34.58,34.58,34.55,34.57,5071.508266558474,16.9818,16.9818,16.9671,16.9769,5071.5083
2006-08-24 15:00:00,34.57,34.57,34.54,34.55,6187.240085201339,16.9769,16.9769,16.9622,16.9671,6187.2401
2006-08-24 15:05:00,34.55,34.58,34.55,34.56,20691.75372755857,16.9671,16.9818,16.9671,16.972,20691.7537
2006-08-24 15:10:00,34.56,34.56,34.54,34.54,11867.329343746833,16.972,16.972,16.9622,16.9622,11867.3293
2006-08-24 15:15:00,34.54,34.55,34.51,34.52,15620.245461000102,16.9622,16.9671,16.9475,16.9524,15620.2455
2006-08-24 15:20:00,34.51,34.54,34.51,34.54,7708.692565168882,16.9475,16.9622,16.9475,16.9622,7708.6926
2006-08-24 15:25:00,34.52,34.57,34.51,34.57,22213.20620752612,16.9524,16.9769,16.9475,16.9769,22213.2062
2006-08-24 15:30:00,34.56,34.6,34.56,34.59,18663.150420935188,16.972,16.9917,16.972,16.9867,18663.1504
2006-08-24 15:35:00,34.59,34.59,34.56,34.57,10447.307029110458,16.9867,16.9867,16.972,16.9769,10447.307
2006-08-24 15:40:00,34.58,34.58,34.52,34.54,15315.954965006593,16.9818,16.9818,16.9524,16.9622,15315.955
2006-08-24 15:45:00,34.54,34.57,34.51,34.57,15214.524799675424,16.9622,16.9769,16.9475,16.9769,15214.5248
2006-08-24 15:50:00,34.57,34.57,34.53,34.53,12171.61983974034,16.9769,16.9769,16.9573,16.9573,12171.6198
2006-08-24 15:55:00,34.54,34.57,34.54,34.57,44527.8425803834,16.9622,16.9769,16.9622,16.9769,44527.8426
2006-08-25 09:30:00,34.51,34.52,34.38,34.38,32761.943401967743,16.9475,16.9524,16.8836,16.8836,32761.9434
2006-08-25 09:35:00,34.38,34.46,34.35,34.44,12881.630997058524,16.8836,16.9229,16.8689,16.9131,12881.631
2006-08-25 09:40:00,34.44,34.47,34.42,34.46,6998.681407850695,16.9131,16.9278,16.9033,16.9229,6998.6814
2006-08-25 09:45:00,34.47,34.57,34.45,34.54,27386.14463941576,16.9278,16.9769,16.918,16.9622,27386.1446
2006-08-25 09:50:00,34.53,34.54,34.5,34.5,26676.13348209757,16.9573,16.9622,16.9425,16.9425,26676.1335
2006-08-25 09:55:00,34.51,34.53,34.5,34.53,29211.88761537681,16.9475,16.9573,16.9425,16.9573,29211.8876
2006-08-25 10:00:00,34.52,34.59,34.52,34.58,43006.39010041586,16.9524,16.9867,16.9524,16.9818,43006.3901
2006-08-25 10:05:00,34.58,34.73,34.52,34.52,204888.9339689624,16.9818,17.0555,16.9524,16.9524,204888.934
2006-08-25 10:10:00,34.52,34.53,34.48,34.52,49599.35084694188,16.9524,16.9573,16.9327,16.9524,49599.3508
2006-08-25 10:15:00,34.53,34.56,34.49,34.56,8925.854549142916,16.9573,16.972,16.9376,16.972,8925.8545
2006-08-25 10:20:00,34.56,34.57,34.52,34.55,8722.994218480577,16.972,16.9769,16.9524,16.9671,8722.9942
2006-08-25 10:25:00,34.53,34.56,34.46,34.5,67958.21077188356,16.9573,16.972,16.9229,16.9425,67958.2108
2006-08-25 10:30:00,34.49,34.57,34.49,34.55,30733.34009534436,16.9376,16.9769,16.9376,16.9671,30733.3401
2006-08-25 10:35:00,34.55,34.55,34.49,34.54,14200.223146363727,16.9671,16.9671,16.9376,16.9622,14200.2231
2006-08-25 10:40:00,34.53,34.53,34.51,34.52,2028.6033066233897,16.9573,16.9573,16.9475,16.9524,2028.6033
2006-08-25 10:45:00,34.52,34.52,34.49,34.51,4260.066943909119,16.9524,16.9524,16.9376,16.9475,4260.0669
2006-08-25 10:50:00,34.5,34.54,34.5,34.5,8012.983061162389,16.9425,16.9622,16.9425,16.9425,8012.9831
2006-08-25 10:55:00,34.53,34.53,34.51,34.52,8215.843391824728,16.9573,16.9573,16.9475,16.9524,8215.8434
2006-08-25 11:00:00,34.51,34.52,34.51,34.51,3651.485951922102,16.9475,16.9524,16.9475,16.9475,3651.486
2006-08-25 11:05:00,34.51,34.55,34.51,34.52,5680.089258545491,16.9475,16.9671,16.9475,16.9524,5680.0893
2006-08-25 11:10:00,34.52,34.6,34.52,34.57,14098.79298103256,16.9524,16.9917,16.9524,16.9769,14098.793
2006-08-25 11:15:00,34.59,34.59,34.54,34.55,4868.647935896135,16.9867,16.9867,16.9622,16.9671,4868.6479
2006-08-25 11:20:00,34.55,34.58,34.55,34.56,5071.508266558474,16.9671,16.9818,16.9671,16.972,5071.5083
2006-08-25 11:25:00,34.55,34.57,34.54,34.56,2840.0446292727456,16.9671,16.9769,16.9622,16.972,2840.0446
2006-08-25 11:30:00,34.56,34.56,34.51,34.51,11664.469013084492,16.972,16.972,16.9475,16.9475,11664.469
2006-08-25 11:35:00,34.51,34.54,34.51,34.53,11664.469013084492,16.9475,16.9622,16.9475,16.9573,11664.469
2006-08-25 11:40:00,34.52,34.53,34.52,34.53,4665.787605233797,16.9524,16.9573,16.9524,16.9573,4665.7876
2006-08-25 11:45:00,34.51,34.53,34.51,34.53,5375.798762551983,16.9475,16.9573,16.9475,16.9573,5375.7988
2006-08-25 11:50:00,34.53,34.58,34.52,34.56,7100.1115731818645,16.9573,16.9818,16.9524,16.972,7100.1116
2006-08-25 11:55:00,34.57,34.58,34.54,34.56,8520.133887818238,16.9769,16.9818,16.9622,16.972,8520.1339
2006-08-25 12:00:00,34.56,34.56,34.53,34.54,4970.078101227305,16.972,16.972,16.9573,16.9622,4970.0781
2006-08-25 12:05:00,34.53,34.6,34.53,34.56,8012.983061162389,16.9573,16.9917,16.9573,16.972,8012.9831
2006-08-25 12:10:00,34.56,34.56,34.52,34.55,5578.659093214322,16.972,16.972,16.9524,16.9671,5578.6591
2006-08-25 12:15:00,34.55,34.55,34.51,34.51,6897.2512425195255,16.9671,16.9671,16.9475,16.9475,6897.2512
2006-08-25 12:20:00,34.51,34.52,34.51,34.51,5172.938431889644,16.9475,16.9524,16.9475,16.9475,5172.9384
2006-08-25 12:25:00,34.52,34.56,34.52,34.55,4970.078101227305,16.9524,16.972,16.9524,16.9671,4970.0781
2006-08-25 12:30:00,34.55,34.58,34.55,34.57,9331.575210467594,16.9671,16.9818,16.9671,16.9769,9331.5752
2006-08-25 12:35:00,34.56,34.56,34.53,34.53,2434.3239679480675,16.972,16.972,16.9573,16.9573,2434.324
2006-08-25 12:40:00,34.53,34.53,34.51,34.53,1622.882645298712,16.9573,16.9573,16.9475,16.9573,1622.8826
2006-08-25 12:45:00,34.52,34.52,34.5,34.51,3245.765290597424,16.9524,16.9524,16.9425,16.9475,3245.7653
2006-08-25 12:50:00,34.52,34.53,34.51,34.51,6897.2512425195255,16.9524,16.9573,16.9475,16.9475,6897.2512
2006-08-25 12:55:00,34.51,34.55,34.51,34.55,4260.066943909119,16.9475,16.9671,16.9475,16.9671,4260.0669
2006-08-25 13:00:00,34.55,34.56,34.54,34.54,3042.9049599350847,16.9671,16.972,16.9622,16.9622,3042.905
2006-08-25 13:05:00,34.55,34.55,34.54,34.54,2941.474794603915,16.9671,16.9671,16.9622,16.9622,2941.4748
2006-08-25 13:10:00,34.54,34.56,34.53,34.56,9230.145045136424,16.9622,16.972,16.9573,16.972,9230.145
2006-08-25 13:15:00,34.56,34.57,34.55,34.56,5274.368597220813,16.972,16.9769,16.9671,16.972,5274.3686
2006-08-25 13:20:00,34.56,34.56,34.53,34.54,4868.647935896135,16.972,16.972,16.9573,16.9622,4868.6479
2006-08-25 13:25:00,34.55,34.57,34.54,34.55,11867.329343746833,16.9671,16.9769,16.9622,16.9671,11867.3293
2006-08-25 13:30:00,34.53,34.59,34.53,34.59,6897.2512425195255,16.9573,16.9867,16.9573,16.9867,6897.2512
2006-08-25 13:35:00,34.59,34.59,34.54,34.56,9331.575210467594,16.9867,16.9867,16.9622,16.972,9331.5752
2006-08-25 13:40:00,34.55,34.59,34.54,34.57,10548.737194441626,16.9671,16.9867,16.9622,16.9769,10548.7372
2006-08-25 13:45:00,34.58,34.59,34.56,34.59,3955.7764479156094,16.9818,16.9867,16.972,16.9867,3955.7764
2006-08-25 13:50:00,34.57,34.59,34.57,34.59,2840.0446292727456,16.9769,16.9867,16.9769,16.9867,2840.0446
2006-08-25 13:55:00,34.59,34.59,34.56,34.56,8012.983061162389,16.9867,16.9867,16.972,16.972,8012.9831
2006-08-25 14:00:00,34.57,34.59,34.57,34.58,6085.809919870169,16.9769,16.9867,16.9769,16.9818,6085.8099
2006-08-25 14:05:00,34.58,34.61,34.58,34.6,14504.513642357237,16.9818,16.9966,16.9818,16.9917,14504.5136
2006-08-25 14:10:00,34.6,34.61,34.59,34.61,19981.74257024039,16.9917,16.9966,16.9867,16.9966,19981.7426
2006-08-25 14:15:00,34.61,34.61,34.59,34.61,9838.72603712344,16.9966,16.9966,16.9867,16.9966,9838.726
2006-08-25 14:20:00,34.6,34.62,34.6,34.62,12678.770666396187,16.9917,17.0015,16.9917,17.0015,12678.7707
2006-08-25 14:25:00,34.62,34.63,34.61,34.61,10345.876863779287,17.0015,17.0064,16.9966,16.9966,10345.8769
2006-08-25 14:30:00,34.61,34.64,34.61,34.64,27284.714474084594,16.9966,17.0113,16.9966,17.0113,27284.7145
2006-08-25 14:35:00,34.64,34.67,34.63,34.65,23531.79835683132,17.0113,17.026,17.0064,17.0162,23531.7984
2006-08-25 14:40:00,34.66,34.68,34.65,34.66,9838.72603712344,17.0211,17.0309,17.0162,17.0211,9838.726
2006-08-25 14:45:00,34.65,34.68,34.65,34.67,7100.1115731818645,17.0162,17.0309,17.0162,17.026,7100.1116
2006-08-25 14:50:00,34.68,34.68,34.65,34.65,16735.977279642964,17.0309,17.0309,17.0162,17.0162,16735.9773
2006-08-25 14:55:00,34.66,34.68,34.66,34.67,15315.954965006593,17.0211,17.0309,17.0211,17.026,15315.955
2006-08-25 15:00:00,34.67,34.68,34.62,34.63,17344.558271629983,17.026,17.0309,17.0015,17.0064,17344.5583
2006-08-25 15:05:00,34.64,34.64,34.6,34.61,4665.787605233797,17.0113,17.0113,16.9917,16.9966,4665.7876
2006-08-25 15:10:00,34.61,34.61,34.6,34.61,3448.6256212597627,16.9966,16.9966,16.9917,16.9966,3448.6256
2006-08-25 15:15:00,34.61,34.61,34.6,34.61,8215.843391824728,16.9966,16.9966,16.9917,16.9966,8215.8434
2006-08-25 15:20:00,34.61,34.62,34.61,34.61,12374.480170402678,16.9966,17.0015,16.9966,16.9966,12374.4802
2006-08-25 15:25:00,34.62,34.63,34.61,34.63,7505.832234506543,17.0015,17.0064,16.9966,17.0064,7505.8322
2006-08-25 15:30:00,34.63,34.68,34.61,34.68,15823.10579166244,17.0064,17.0309,16.9966,17.0309,15823.1058
2006-08-25 15:35:00,34.68,34.68,34.65,34.66,9433.005375798764,17.0309,17.0309,17.0162,17.0211,9433.0054
2006-08-25 15:40:00,34.64,34.64,34.61,34.61,32964.803732630084,17.0113,17.0113,16.9966,16.9966,32964.8037
2006-08-25 15:45:00,34.6,34.61,34.6,34.61,30023.32893802617,16.9917,16.9966,16.9917,16.9966,30023.3289
2006-08-25 15:50:00,34.61,34.61,34.57,34.6,19880.31240490922,16.9966,16.9966,16.9769,16.9917,19880.3124
2006-08-25 15:55:00,34.59,34.59,34.56,34.57,24546.10001014301,16.9867,16.9867,16.972,16.9769,24546.1
2006-08-28 09:30:00,34.51,34.57,34.51,34.57,20996.04422355209,16.9475,16.9769,16.9475,16.9769,20996.0442
2006-08-28 09:35:00,34.57,34.66,34.57,34.64,19068.871082259862,16.9769,17.0211,16.9769,17.0113,19068.8711
2006-08-28 09:40:00,34.59,34.64,34.58,34.6,19778.88223957805,16.9867,17.0113,16.9818,16.9917,19778.8822
2006-08-28 09:45:00,34.59,34.6,34.58,34.59,8824.424383811745,16.9867,16.9917,16.9818,16.9867,8824.4244
2006-08-28 09:50:00,34.59,34.63,34.56,34.57,39659.19464448728,16.9867,17.0064,16.972,16.9769,39659.1946
2006-08-28 09:55:00,34.58,34.58,34.53,34.56,23531.79835683132,16.9818,16.9818,16.9573,16.972,23531.7984
2006-08-28 10:00:00,34.57,34.57,34.52,34.53,30023.32893802617,16.9769,16.9769,16.9524,16.9573,30023.3289
2006-08-28 10:05:00,34.53,34.61,34.53,34.56,33573.3847246171,16.9573,16.9966,16.9573,16.972,33573.3847
2006-08-28 10:10:00,34.57,34.62,34.56,34.59,17648.84876762349,16.9769,17.0015,16.972,16.9867,17648.8488
2006-08-28 10:15:00,34.6,34.6,34.56,34.59,14808.804138350746,16.9917,16.9917,16.972,16.9867,14808.8041
2006-08-28 10:20:00,34.57,34.61,34.57,34.58,4462.927274571458,16.9769,16.9966,16.9769,16.9818,4462.9273
2006-08-28 10:25:00,34.58,34.67,34.57,34.63,27791.86530074044,16.9818,17.026,16.9769,17.0064,27791.8653
2006-08-28 10:30:00,34.64,34.75,34.64,34.73,21097.474388883253,17.0113,17.0653,17.0113,17.0555,21097.4744
2006-08-28 10:35:00,34.7,34.7,34.63,34.63,10244.44669844812,17.0408,17.0408,17.0064,17.0064,10244.4467
2006-08-28 10:40:00,34.64,34.64,34.56,34.59,31443.35125266254,17.0113,17.0113,16.972,16.9867,31443.3513
2006-08-28 10:45:00,34.58,34.61,34.56,34.61,15924.53595699361,16.9818,16.9966,16.972,16.9966,15924.536
2006-08-28 10:50:00,34.61,34.62,34.61,34.61,22111.77604219495,16.9966,17.0015,16.9966,16.9966,22111.776
2006-08-28 10:55:00,34.61,34.65,34.6,34.64,19170.30124759104,16.9966,17.0162,16.9917,17.0113,19170.3012
2006-08-28 11:00:00,34.65,34.66,34.61,34.61,13591.642154376712,17.0162,17.0211,16.9966,16.9966,13591.6422
2006-08-28 11:05:00,34.61,34.61,34.56,34.57,24140.37934881834,16.9966,16.9966,16.972,16.9769,24140.3793
2006-08-28 11:10:00,34.6,34.6,34.57,34.57,13794.502485039053,16.9917,16.9917,16.9769,16.9769,13794.5025
2006-08-28 11:15:00,34.57,34.58,34.56,34.58,22314.636372857287,16.9769,16.9818,16.972,16.9818,22314.6364
2006-08-28 11:20:00,34.58,34.58,34.54,34.54,11664.469013084492,16.9818,16.9818,16.9622,16.9622,11664.469
2006-08-28 11:25:00,34.54,34.59,34.52,34.55,15721.67562633127,16.9622,16.9867,16.9524,16.9671,15721.6756
2006-08-28 11:30:00,34.55,34.55,34.51,34.51,30936.200426006693,16.9671,16.9671,16.9475,16.9475,30936.2004
2006-08-28 11:35:00,34.52,34.52,34.48,34.5,34283.395881935285,16.9524,16.9524,16.9327,16.9425,34283.3959
2006-08-28 11:40:00,34.48,34.5,34.47,34.48,23734.658687493666,16.9327,16.9425,16.9278,16.9327,23734.6587
2006-08-28 11:45:00,34.48,34.48,34.42,34.44,24647.530175474185,16.9327,16.9327,16.9033,16.9131,24647.5302
2006-08-28 11:50:00,34.42,34.5,34.42,34.5,12678.770666396187,16.9033,16.9425,16.9033,16.9425,12678.7707
2006-08-28 11:55:00,34.5,34.51,34.48,34.49,8824.424383811745,16.9425,16.9475,16.9327,16.9376,8824.4244
2006-08-28 12:00:00,34.49,34.49,34.4,34.41,13490.21198904554,16.9376,16.9376,16.8934,16.8983,13490.212
2006-08-28 12:05:00,34.41,34.45,34.4,34.43,20894.614058220915,16.8983,16.918,16.8934,16.9082,20894.6141
2006-08-28 12:10:00,34.42,34.46,34.41,34.45,15011.664469013083,16.9033,16.9229,16.8983,16.918,15011.6645
2006-08-28 12:15:00,34.44,34.47,34.41,34.42,27589.004970078106,16.9131,16.9278,16.8983,16.9033,27589.005
2006-08-28 12:20:00,34.41,34.42,34.37,34.42,32761.943401967743,16.8983,16.9033,16.8787,16.9033,32761.9434
2006-08-28 12:25:00,34.42,34.42,34.3,34.31,24647.530175474185,16.9033,16.9033,16.8443,16.8492,24647.5302
2006-08-28 12:30:00,34.29,34.32,34.28,34.32,22416.066538188457,16.8394,16.8541,16.8345,16.8541,22416.0665
2006-08-28 12:35:00,34.32,34.36,34.31,34.35,22010.34587686378,16.8541,16.8738,16.8492,16.8689,22010.3459
2006-08-28 12:40:00,34.35,34.41,34.35,34.39,42397.809108428846,16.8689,16.8983,16.8689,16.8885,42397.8091
2006-08-28 12:45:00,34.39,34.4,34.37,34.4,18866.010751597525,16.8885,16.8934,16.8787,16.8934,18866.0108
2006-08-28 12:50:00,34.39,34.42,34.39,34.42,19576.02190891571,16.8885,16.9033,16.8885,16.9033,19576.0219
2006-08-28 12:55:00,34.43,34.43,34.36,34.37,32051.93224464956,16.9082,16.9082,16.8738,16.8787,32051.9322
2006-08-28 13:00:00,34.37,34.41,34.37,34.38,15417.385130337763,16.8787,16.8983,16.8787,16.8836,15417.3851
2006-08-28 13:05:00,34.38,34.4,34.35,34.36,7302.971903844204,16.8836,16.8934,16.8689,16.8738,7302.9719
2006-08-28 13:10:00,34.37,34.39,34.37,34.38,8520.133887818238,16.8787,16.8885,16.8787,16.8836,8520.1339
2006-08-28 13:15:00,34.37,34.37,34.31,34.32,14605.943807688407,16.8787,16.8787,16.8492,16.8541,14605.9438
2006-08-28 13:20:00,34.32,34.33,34.31,34.32,19068.871082259862,16.8541,16.8591,16.8492,16.8541,19068.8711
2006-08-28 13:25:00,34.32,34.32,34.31,34.32,13591.642154376712,16.8541,16.8541,16.8492,16.8541,13591.6422
2006-08-28 13:30:00,34.32,34.33,34.29,34.29,22111.77604219495,16.8541,16.8591,16.8394,16.8394,22111.776
2006-08-28 13:35:00,34.29,34.29,34.16,34.22,37630.59133786388,16.8394,16.8394,16.7756,16.805,37630.5913
2006-08-28 13:40:00,34.22,34.22,34.19,34.19,47773.60787098083,16.805,16.805,16.7903,16.7903,47773.6079
2006-08-28 13:45:00,34.19,34.21,34.18,34.19,17141.697940967642,16.7903,16.8001,16.7854,16.7903,17141.6979
2006-08-28 13:50:00,34.19,34.19,34.18,34.19,37732.02150319505,16.7903,16.7903,16.7854,16.7903,37732.0215
2006-08-28 13:55:00,34.19,34.29,34.19,34.29,16938.837610305305,16.7903,16.8394,16.7903,16.8394,16938.8376
2006-08-28 14:00:00,34.28,34.3,34.28,34.29,12577.340501065017,16.8345,16.8443,16.8345,16.8394,12577.3405
2006-08-28 14:05:00,34.28,34.3,34.26,34.26,22821.78719951313,16.8345,16.8443,16.8247,16.8247,22821.7872
2006-08-28 14:10:00,34.26,34.29,34.26,34.28,19880.31240490922,16.8247,16.8394,16.8247,16.8345,19880.3124
2006-08-28 14:15:00,34.28,34.29,34.21,34.21,16330.256618318288,16.8345,16.8394,16.8001,16.8001,16330.2566
2006-08-28 14:20:00,34.21,34.26,34.19,34.25,16025.96612232478,16.8001,16.8247,16.7903,16.8198,16025.9661
2006-08-28 14:25:00,34.25,34.33,34.25,34.33,10041.58636778578,16.8198,16.8591,16.8198,16.8591,10041.5864
2006-08-28 14:30:00,34.32,34.36,34.32,34.36,9230.145045136424,16.8541,16.8738,16.8541,16.8738,9230.145
2006-08-28 14:35:00,34.34,34.39,34.33,34.34,12273.050005071507,16.864,16.8885,16.8591,16.864,12273.05
2006-08-28 14:40:00,34.34,34.36,34.34,34.36,7100.1115731818645,16.864,16.8738,16.864,16.8738,7100.1116
2006-08-28 14:45:00,34.34,34.37,34.32,34.32,10447.307029110458,16.864,16.8787,16.8541,16.8541,10447.307
2006-08-28 14:50:00,34.33,34.34,34.31,34.31,8215.843391824728,16.8591,16.864,16.8492,16.8492,8215.8434
2006-08-28 14:55:00,34.31,34.35,34.31,34.31,5578.659093214322,16.8492,16.8689,16.8492,16.8492,5578.6591
2006-08-28 15:00:00,34.32,34.32,34.26,34.28,15214.524799675424,16.8541,16.8541,16.8247,16.8345,15214.5248
2006-08-28 15:05:00,34.29,34.35,34.26,34.26,23734.658687493666,16.8394,16.8689,16.8247,16.8247,23734.6587
2006-08-28 15:10:00,34.25,34.26,34.2,34.22,13997.36281570139,16.8198,16.8247,16.7952,16.805,13997.3628
2006-08-28 15:15:00,34.21,34.3,34.21,34.28,20894.614058220915,16.8001,16.8443,16.8001,16.8345,20894.6141
2006-08-28 15:20:00,34.27,34.29,34.27,34.29,15011.664469013083,16.8296,16.8394,16.8296,16.8394,15011.6645
2006-08-28 15:25:00,34.3,34.42,34.3,34.4,15823.10579166244,16.8443,16.9033,16.8443,16.8934,15823.1058
2006-08-28 15:30:00,34.39,34.42,34.38,34.38,24038.94918348717,16.8885,16.9033,16.8836,16.8836,24038.9492
2006-08-28 15:35:00,34.38,34.39,34.31,34.35,19068.871082259862,16.8836,16.8885,16.8492,16.8689,19068.8711
2006-08-28 15:40:00,34.35,34.35,34.27,34.27,29110.457450045644,16.8689,16.8689,16.8296,16.8296,29110.4575
2006-08-28 15:45:00,34.28,34.3,34.27,34.28,34689.11654325997,16.8345,16.8443,16.8296,16.8345,34689.1165
2006-08-28 15:50:00,34.28,34.29,34.16,34.17,96662.94756060452,16.8345,16.8394,16.7756,16.7805,96662.9476
2006-08-28 15:55:00,34.18,34.29,34.16,34.26,82462.7244142408,16.7854,16.8394,16.7756,16.8247,82462.7244
2006-08-29 09:30:00,34.34,34.46,34.33,34.46,34993.40703925347,16.864,16.9229,16.8591,16.9229,34993.407
2006-08-29 09:35:00,34.46,34.51,34.42,34.48,24951.820671467696,16.9229,16.9475,16.9033,16.9327,24951.8207
2006-08-29 09:40:00,34.48,34.5,34.45,34.48,23633.22852216249,16.9327,16.9425,16.918,16.9327,23633.2285
2006-08-29 09:45:00,34.48,34.54,34.48,34.54,44832.13307637692,16.9327,16.9622,16.9327,16.9622,44832.1331
2006-08-29 09:50:00,34.54,34.61,34.51,34.55,30429.04959935085,16.9622,16.9966,16.9475,16.9671,30429.0496
2006-08-29 09:55:00,34.56,34.61,34.53,34.61,21198.904554214423,16.972,16.9966,16.9573,16.9966,21198.9046
2006-08-29 10:00:00,34.61,34.68,34.55,34.65,56699.46242012375,16.9966,17.0309,16.9671,17.0162,56699.4624
2006-08-29 10:05:00,34.65,34.69,34.64,34.66,19474.59174358454,17.0162,17.0359,17.0113,17.0211,19474.5917
2006-08-29 10:10:00,34.65,34.7,34.65,34.68,22416.066538188457,17.0162,17.0408,17.0162,17.0309,22416.0665
2006-08-29 10:15:00,34.68,34.69,34.65,34.67,21604.6252155391,17.0309,17.0359,17.0162,17.026,21604.6252
2006-08-29 10:20:00,34.67,34.69,34.62,34.62,14504.513642357237,17.026,17.0359,17.0015,17.0015,14504.5136
2006-08-29 10:25:00,34.62,34.65,34.61,34.61,10954.457855766304,17.0015,17.0162,16.9966,16.9966,10954.4579
2006-08-29 10:30:00,34.61,34.61,34.55,34.59,30327.61943401968,16.9966,16.9966,16.9671,16.9867,30327.6194
2006-08-29 10:35:00,34.58,34.61,34.58,34.58,11055.888021097477,16.9818,16.9966,16.9818,16.9818,11055.888
2006-08-29 10:40:00,34.58,34.61,34.55,34.56,65118.16614261081,16.9818,16.9966,16.9671,16.972,65118.1661
2006-08-29 10:45:00,34.57,34.57,34.51,34.51,7201.541738513034,16.9769,16.9769,16.9475,16.9475,7201.5417
2006-08-29 10:50:00,34.51,34.51,34.41,34.42,7607.262399837712,16.9475,16.9475,16.8983,16.9033,7607.2624
2006-08-29 10:55:00,34.42,34.42,34.34,34.37,26878.99381275992,16.9033,16.9033,16.864,16.8787,26878.9938
2006-08-29 11:00:00,34.37,34.46,34.36,34.46,28400.44629272745,16.8787,16.9229,16.8738,16.9229,28400.4463
2006-08-29 11:05:00,34.47,34.53,34.46,34.52,20691.75372755857,16.9278,16.9573,16.9229,16.9524,20691.7537
2006-08-29 11:10:00,34.52,34.58,34.5,34.58,24951.820671467696,16.9524,16.9818,16.9425,16.9818,24951.8207
2006-08-29 11:15:00,34.58,34.63,34.49,34.5,43919.26158839639,16.9818,17.0064,16.9376,16.9425,43919.2616
2006-08-29 11:20:00,34.5,34.58,34.5,34.56,24748.960340805355,16.9425,16.9818,16.9425,16.972,24748.9603
2006-08-29 11:25:00,34.56,34.59,34.55,34.56,13997.36281570139,16.972,16.9867,16.9671,16.972,13997.3628
2006-08-29 11:30:00,34.54,34.58,34.51,34.55,21908.91571153261,16.9622,16.9818,16.9475,16.9671,21908.9157
2006-08-29 11:35:00,34.54,34.55,34.52,34.53,13794.502485039053,16.9622,16.9671,16.9524,16.9573,13794.5025
2006-08-29 11:40:00,34.53,34.54,34.46,34.46,18663.150420935188,16.9573,16.9622,16.9229,16.9229,18663.1504
2006-08-29 11:45:00,34.47,34.49,34.46,34.47,6795.821077188356,16.9278,16.9376,16.9229,16.9278,6795.8211
2006-08-29 11:50:00,34.47,34.48,34.44,34.46,11765.89917841566,16.9278,16.9327,16.9131,16.9229,11765.8992
2006-08-29 11:55:00,34.42,34.43,34.36,34.42,21401.764884876764,16.9033,16.9082,16.8738,16.9033,21401.7649
2006-08-29 12:00:00,34.42,34.48,34.42,34.47,11664.469013084492,16.9033,16.9327,16.9033,16.9278,11664.469
2006-08-29 12:05:00,34.46,34.46,34.31,34.42,78912.66862764987,16.9229,16.9229,16.8492,16.9033,78912.6686
2006-08-29 12:10:00,34.41,34.49,34.41,34.41,39152.04381783142,16.8983,16.9376,16.8983,16.8983,39152.0438
2006-08-29 12:15:00,34.42,34.43,34.4,34.43,10548.737194441626,16.9033,16.9082,16.8934,16.9082,10548.7372
2006-08-29 12:20:00,34.41,34.46,34.39,34.39,8520.133887818238,16.8983,16.9229,16.8885,16.8885,8520.1339
2006-08-29 12:25:00,34.39,34.51,34.39,34.5,24951.820671467696,16.8885,16.9475,16.8885,16.9425,24951.8207
2006-08-29 12:30:00,34.49,34.52,34.47,34.47,29719.03844203266,16.9376,16.9524,16.9278,16.9278,29719.0384
2006-08-29 12:35:00,34.47,34.55,34.47,34.53,38644.89299117558,16.9278,16.9671,16.9278,16.9573,38644.893
2006-08-29 12:40:00,34.52,34.53,34.37,34.37,15315.954965006593,16.9524,16.9573,16.8787,16.8787,15315.955
2006-08-29 12:45:00,34.37,34.46,34.34,34.45,19373.161578253374,16.8787,16.9229,16.864,16.918,19373.1616
2006-08-29 12:50:00,34.45,34.49,34.44,34.44,7302.971903844204,16.918,16.9376,16.9131,16.9131,7302.9719
2006-08-29 12:55:00,34.44,34.48,34.42,34.48,10751.597525103964,16.9131,16.9327,16.9033,16.9327,10751.5975
2006-08-29 13:00:00,34.48,34.51,34.47,34.51,19170.30124759104,16.9327,16.9475,16.9278,16.9475,19170.3012
2006-08-29 13:05:00,34.5,34.51,34.46,34.5,14504.513642357237,16.9425,16.9475,16.9229,16.9425,14504.5136
2006-08-29 13:10:00,34.49,34.53,34.49,34.53,9635.865706461102,16.9376,16.9573,16.9376,16.9573,9635.8657
2006-08-29 13:15:00,34.53,34.56,34.52,34.56,6998.681407850695,16.9573,16.972,16.9524,16.972,6998.6814
2006-08-29 13:20:00,34.55,34.56,34.54,34.55,15823.10579166244,16.9671,16.972,16.9622,16.9671,15823.1058
2006-08-29 13:25:00,34.54,34.56,34.54,34.55,8317.273557155899,16.9622,16.972,16.9622,16.9671,8317.2736
2006-08-29 13:30:00,34.56,34.56,34.53,34.53,13388.781823714373,16.972,16.972,16.9573,16.9573,13388.7818
2006-08-29 13:35:00,34.53,34.57,34.53,34.57,10447.307029110458,16.9573,16.9769,16.9573,16.9769,10447.307
2006-08-29 13:40:00,34.57,34.57,34.52,34.53,7404.402069175373,16.9769,16.9769,16.9524,16.9573,7404.4021
2006-08-29 13:45:00,34.54,34.54,34.5,34.5,5984.379754539,16.9622,16.9622,16.9425,16.9425,5984.3798
2006-08-29 13:50:00,34.5,34.5,34.44,34.44,2231.463637285729,16.9425,16.9425,16.9131,16.9131,2231.4636
2006-08-29 13:55:00,34.45,34.45,34.4,34.4,6795.821077188356,16.918,16.918,16.8934,16.8934,6795.8211
2006-08-29 14:00:00,34.39,34.39,34.31,34.38,30124.759103357337,16.8885,16.8885,16.8492,16.8836,30124.7591
2006-08-29 14:05:00,34.37,34.55,34.37,34.53,23734.658687493666,16.8787,16.9671,16.8787,16.9573,23734.6587
2006-08-29 14:10:00,34.53,34.53,34.5,34.53,20793.183892889745,16.9573,16.9573,16.9425,16.9573,20793.1839
2006-08-29 14:15:00,34.53,34.61,34.53,34.54,18257.42975961051,16.9573,16.9966,16.9573,16.9622,18257.4298
2006-08-29 14:20:00,34.54,34.54,34.42,34.42,8824.424383811745,16.9622,16.9622,16.9033,16.9033,8824.4244
2006-08-29 14:25:00,34.42,34.44,34.36,34.36,12070.18967440917,16.9033,16.9131,16.8738,16.8738,12070.1897
2006-08-29 14:30:00,34.36,34.41,34.33,34.41,16431.686783649457,16.8738,16.8983,16.8591,16.8983,16431.6868
2006-08-29 14:35:00,34.41,34.47,34.37,34.47,34790.54670859114,16.8983,16.9278,16.8787,16.9278,34790.5467
2006-08-29 14:40:00,34.47,34.47,34.37,34.38,32559.08307130541,16.9278,16.9278,16.8787,16.8836,32559.0831
2006-08-29 14:45:00,34.37,34.37,34.32,34.34,12678.770666396187,16.8787,16.8787,16.8541,16.864,12678.7707
2006-08-29 14:50:00,34.34,34.39,34.34,34.36,25864.69215944822,16.864,16.8885,16.864,16.8738,25864.6922
2006-08-29 14:55:00,34.39,34.39,34.3,34.34,35601.98803124049,16.8885,16.8885,16.8443,16.864,35601.988
2006-08-29 15:00:00,34.35,34.46,34.29,34.43,31139.06075666904,16.8689,16.9229,16.8394,16.9082,31139.0608
2006-08-29 15:05:00,34.43,34.44,34.37,34.41,19778.88223957805,16.9082,16.9131,16.8787,16.8983,19778.8822
2006-08-29 15:10:00,34.41,34.47,34.41,34.45,16837.407444974135,16.8983,16.9278,16.8983,16.918,16837.4074
2006-08-29 15:15:00,34.44,34.53,34.44,34.53,18358.85992494168,16.9131,16.9573,16.9131,16.9573,18358.8599
2006-08-29 15:20:00,34.52,34.57,34.52,34.57,29110.457450045644,16.9524,16.9769,16.9524,16.9769,29110.4575
2006-08-29 15:25:00,34.57,34.57,34.53,34.55,21807.48554620144,16.9769,16.9769,16.9573,16.9671,21807.4855
2006-08-29 15:30:00,34.55,34.58,34.55,34.58,28501.87645805863,16.9671,16.9818,16.9671,16.9818,28501.8765
2006-08-29 15:35:00,34.58,34.58,34.54,34.56,20894.614058220915,16.9818,16.9818,16.9622,16.972,20894.6141
2006-08-29 15:40:00,34.55,34.56,34.52,34.53,21198.904554214423,16.9671,16.972,16.9524,16.9573,21198.9046
2006-08-29 15:45:00,34.52,34.53,34.46,34.48,13591.642154376712,16.9524,16.9573,16.9229,16.9327,13591.6422
2006-08-29 15:50:00,34.48,34.48,34.47,34.47,44527.8425803834,16.9327,16.9327,16.9278,16.9278,44527.8426
2006-08-29 15:55:00,34.46,34.5,34.45,34.48,43817.83142306522,16.9229,16.9425,16.918,16.9327,43817.8314
2006-08-30 09:30:00,34.51,34.51,34.41,34.46,14504.513642357237,16.9475,16.9475,16.8983,16.9229,14504.5136
2006-08-30 09:35:00,34.41,34.56,34.41,34.51,16634.547114311797,16.8983,16.972,16.8983,16.9475,16634.5471
2006-08-30 09:40:00,34.5,34.61,34.5,34.57,27386.14463941576,16.9425,16.9966,16.9425,16.9769,27386.1446
2006-08-30 09:45:00,34.56,34.57,34.51,34.55,10143.016533116948,16.972,16.9769,16.9475,16.9671,10143.0165
2006-08-30 09:50:00,34.56,34.56,34.45,34.46,14504.513642357237,16.972,16.972,16.918,16.9229,14504.5136
2006-08-30 09:55:00,34.52,34.53,34.46,34.51,9635.865706461102,16.9524,16.9573,16.9229,16.9475,9635.8657
2006-08-30 10:00:00,34.51,34.56,34.47,34.56,3042.9049599350847,16.9475,16.972,16.9278,16.972,3042.905
2006-08-30 10:05:00,34.5,34.55,34.5,34.54,3144.335125266254,16.9425,16.9671,16.9425,16.9622,3144.3351
2006-08-30 10:10:00,34.53,34.54,34.53,34.53,1927.1731412922204,16.9573,16.9622,16.9573,16.9573,1927.1731
2006-08-30 10:15:00,34.53,34.53,34.45,34.46,10751.597525103964,16.9573,16.9573,16.918,16.9229,10751.5975
2006-08-30 10:20:00,34.45,34.51,34.45,34.49,7201.541738513034,16.918,16.9475,16.918,16.9376,7201.5417
2006-08-30 10:25:00,34.5,34.51,34.49,34.5,1622.882645298712,16.9425,16.9475,16.9376,16.9425,1622.8826
2006-08-30 10:30:00,34.5,34.5,34.39,34.41,22517.496703519628,16.9425,16.9425,16.8885,16.8983,22517.4967
2006-08-30 10:35:00,34.41,34.46,34.41,34.46,15417.385130337763,16.8983,16.9229,16.8983,16.9229,15417.3851
2006-08-30 10:40:00,34.46,34.5,34.46,34.49,16533.116948980627,16.9229,16.9425,16.9229,16.9376,16533.1169
2006-08-30 10:45:00,34.48,34.5,34.46,34.47,21097.474388883253,16.9327,16.9425,16.9229,16.9278,21097.4744
2006-08-30 10:50:00,34.46,34.47,34.41,34.45,13287.351658383202,16.9229,16.9278,16.8983,16.918,13287.3517
2006-08-30 10:55:00,34.43,34.43,34.41,34.42,5984.379754539,16.9082,16.9082,16.8983,16.9033,5984.3798
2006-08-30 11:00:00,34.42,34.44,34.39,34.39,13084.491327720863,16.9033,16.9131,16.8885,16.8885,13084.4913
2006-08-30 11:05:00,34.4,34.45,34.37,34.45,23126.077695506643,16.8934,16.918,16.8787,16.918,23126.0777
2006-08-30 11:10:00,34.45,34.48,34.43,34.48,13794.502485039053,16.918,16.9327,16.9082,16.9327,13794.5025
2006-08-30 11:15:00,34.51,34.51,34.47,34.48,15620.245461000102,16.9475,16.9475,16.9278,16.9327,15620.2455
2006-08-30 11:20:00,34.47,34.5,34.47,34.49,17953.139263617,16.9278,16.9425,16.9278,16.9376,17953.1393
2006-08-30 11:25:00,34.49,34.56,34.48,34.56,24951.820671467696,16.9376,16.972,16.9327,16.972,24951.8207
2006-08-30 11:30:00,34.55,34.61,34.55,34.58,33877.67522061061,16.9671,16.9966,16.9671,16.9818,33877.6752
2006-08-30 11:35:00,34.59,34.61,34.57,34.58,10345.876863779287,16.9867,16.9966,16.9769,16.9818,10345.8769
2006-08-30 11:40:00,34.59,34.59,34.57,34.59,8621.564053149406,16.9867,16.9867,16.9769,16.9867,8621.5641
2006-08-30 11:45:00,34.58,34.59,34.53,34.56,23126.077695506643,16.9818,16.9867,16.9573,16.972,23126.0777
2006-08-30 11:50:00,34.56,34.58,34.51,34.58,19880.31240490922,16.972,16.9818,16.9475,16.9818,19880.3124
2006-08-30 11:55:00,34.57,34.57,34.52,34.54,7302.971903844204,16.9769,16.9769,16.9524,16.9622,7302.9719
2006-08-30 12:00:00,34.53,34.59,34.53,34.57,9534.435541129931,16.9573,16.9867,16.9573,16.9769,9534.4355
2006-08-30 12:05:00,34.58,34.58,34.56,34.57,2130.0334719545594,16.9818,16.9818,16.972,16.9769,2130.0335
2006-08-30 12:10:00,34.57,34.57,34.49,34.49,32051.93224464956,16.9769,16.9769,16.9376,16.9376,32051.9322
2006-08-30 12:15:00,34.5,34.5,34.43,34.46,25256.111167461204,16.9425,16.9425,16.9082,16.9229,25256.1112
2006-08-30 12:20:00,34.46,34.47,34.43,34.47,27893.29546607161,16.9229,16.9278,16.9082,16.9278,27893.2955
2006-08-30 12:25:00,34.47,34.47,34.43,34.45,11461.608682422151,16.9278,16.9278,16.9082,16.918,11461.6087
2006-08-30 12:30:00,34.46,34.47,34.44,34.45,31139.06075666904,16.9229,16.9278,16.9131,16.918,31139.0608
2006-08-30 12:35:00,34.45,34.47,34.44,34.47,12374.480170402678,16.918,16.9278,16.9131,16.9278,12374.4802
2006-08-30 12:40:00,34.46,34.47,34.44,34.45,15924.53595699361,16.9229,16.9278,16.9131,16.918,15924.536
2006-08-30 12:45:00,34.45,34.45,34.42,34.44,10650.167359772797,16.918,16.918,16.9033,16.9131,10650.1674
2006-08-30 12:50:00,34.44,34.45,34.43,34.44,15721.67562633127,16.9131,16.918,16.9082,16.9131,15721.6756
2006-08-30 12:55:00,34.44,34.45,34.43,34.45,12171.61983974034,16.9131,16.918,16.9082,16.918,12171.6198
2006-08-30 13:00:00,34.45,34.5,34.44,34.46,12881.630997058524,16.918,16.9425,16.9131,16.9229,12881.631
2006-08-30 13:05:00,34.46,34.56,34.45,34.56,17141.697940967642,16.9229,16.972,16.918,16.972,17141.6979
2006-08-30 13:10:00,34.56,34.57,34.53,34.55,8722.994218480577,16.972,16.9769,16.9573,16.9671,8722.9942
2006-08-30 13:15:00,34.55,34.56,34.55,34.55,2637.1842986104066,16.9671,16.972,16.9671,16.9671,2637.1843
2006-08-30 13:20:00,34.54,34.57,34.54,34.57,4665.787605233797,16.9622,16.9769,16.9622,16.9769,4665.7876
2006-08-30 13:25:00,34.56,34.58,34.54,34.54,4868.647935896135,16.972,16.9818,16.9622,16.9622,4868.6479
2006-08-30 13:30:00,34.52,34.53,34.51,34.53,4361.497109240288,16.9524,16.9573,16.9475,16.9573,4361.4971
2006-08-30 13:35:00,34.53,34.58,34.53,34.57,11157.318186428643,16.9573,16.9818,16.9573,16.9769,11157.3182
2006-08-30 13:40:00,34.58,34.58,34.54,34.58,6795.821077188356,16.9818,16.9818,16.9622,16.9818,6795.8211
2006-08-30 13:45:00,34.56,34.57,34.55,34.56,8925.854549142916,16.972,16.9769,16.9671,16.972,8925.8545
2006-08-30 13:50:00,34.56,34.56,34.56,34.56,7302.971903844204,16.972,16.972,16.972,16.972,7302.9719
2006-08-30 13:55:00,34.56,34.56,34.54,34.55,9635.865706461102,16.972,16.972,16.9622,16.9671,9635.8657
2006-08-30 14:00:00,34.56,34.56,34.47,34.51,9230.145045136424,16.972,16.972,16.9278,16.9475,9230.145
2006-08-30 14:05:00,34.51,34.51,34.47,34.51,5071.508266558474,16.9475,16.9475,16.9278,16.9475,5071.5083
2006-08-30 14:10:00,34.51,34.52,34.5,34.52,4868.647935896135,16.9475,16.9524,16.9425,16.9524,4868.6479
2006-08-30 14:15:00,34.51,34.52,34.5,34.5,4665.787605233797,16.9475,16.9524,16.9425,16.9425,4665.7876
2006-08-30 14:20:00,34.51,34.51,34.5,34.51,912.8714879805254,16.9475,16.9475,16.9425,16.9475,912.8715
2006-08-30 14:25:00,34.51,34.51,34.48,34.49,5477.228927883152,16.9475,16.9475,16.9327,16.9376,5477.2289
2006-08-30 14:30:00,34.5,34.5,34.43,34.44,9838.72603712344,16.9425,16.9425,16.9082,16.9131,9838.726
2006-08-30 14:35:00,34.44,34.45,34.38,34.38,23836.08885282483,16.9131,16.918,16.8836,16.8836,23836.0889
2006-08-30 14:40:00,34.39,34.41,34.37,34.39,13997.36281570139,16.8885,16.8983,16.8787,16.8885,13997.3628
2006-08-30 14:45:00,34.39,34.41,34.38,34.4,9027.284714474084,16.8885,16.8983,16.8836,16.8934,9027.2847
2006-08-30 14:50:00,34.41,34.44,34.39,34.41,32964.803732630084,16.8983,16.9131,16.8885,16.8983,32964.8037
2006-08-30 14:55:00,34.4,34.4,34.37,34.38,13997.36281570139,16.8934,16.8934,16.8787,16.8836,13997.3628
2006-08-30 15:00:00,34.39,34.39,34.36,34.39,9230.145045136424,16.8885,16.8885,16.8738,16.8885,9230.145
2006-08-30 15:05:00,34.38,34.46,34.38,34.46,11157.318186428643,16.8836,16.9229,16.8836,16.9229,11157.3182
2006-08-30 15:10:00,34.46,34.51,34.46,34.47,18155.99959427934,16.9229,16.9475,16.9229,16.9278,18155.9996
2006-08-30 15:15:00,34.47,34.48,34.44,34.44,3651.485951922102,16.9278,16.9327,16.9131,16.9131,3651.486
2006-08-30 15:20:00,34.45,34.46,34.42,34.43,11563.038847753322,16.918,16.9229,16.9033,16.9082,11563.0388
2006-08-30 15:25:00,34.43,34.43,34.4,34.4,4057.2066132467794,16.9082,16.9082,16.8934,16.8934,4057.2066
2006-08-30 15:30:00,34.4,34.43,34.38,34.43,12475.910335733848,16.8934,16.9082,16.8836,16.9082,12475.9103
2006-08-30 15:35:00,34.42,34.43,34.4,34.43,2434.3239679480675,16.9033,16.9082,16.8934,16.9082,2434.324
2006-08-30 15:40:00,34.41,34.43,34.38,34.38,5781.519423876661,16.8983,16.9082,16.8836,16.8836,5781.5194
2006-08-30 15:45:00,34.37,34.37,34.31,34.32,15823.10579166244,16.8787,16.8787,16.8492,16.8541,15823.1058
2006-08-30 15:50:00,34.32,34.4,34.32,34.4,18155.99959427934,16.8541,16.8934,16.8541,16.8934,18155.9996
2006-08-30 15:55:00,34.4,34.43,34.39,34.39,40267.77563647429,16.8934,16.9082,16.8885,16.8885,40267.7756
2006-08-31 09:30:00,34.51,34.53,34.48,34.48,25966.12232477939,16.9475,16.9573,16.9327,16.9327,25966.1223
2006-08-31 09:35:00,34.49,34.54,34.49,34.52,12273.050005071507,16.9376,16.9622,16.9376,16.9524,12273.05
2006-08-31 09:40:00,34.52,34.55,34.39,34.39,6390.100415863678,16.9524,16.9671,16.8885,16.8885,6390.1004
2006-08-31 09:45:00,34.38,34.38,34.31,34.36,17344.558271629983,16.8836,16.8836,16.8492,16.8738,17344.5583
2006-08-31 09:50:00,34.35,34.43,34.31,34.33,27081.854143422253,16.8689,16.9082,16.8492,16.8591,27081.8541
2006-08-31 09:55:00,34.35,34.36,34.26,34.27,30023.32893802617,16.8689,16.8738,16.8247,16.8296,30023.3289
2006-08-31 10:00:00,34.27,34.29,34.22,34.26,53859.417790851,16.8296,16.8394,16.805,16.8247,53859.4178
2006-08-31 10:05:00,34.25,34.26,34.23,34.23,40977.78679379248,16.8198,16.8247,16.81,16.81,40977.7868
2006-08-31 10:10:00,34.25,34.26,34.23,34.25,9331.575210467594,16.8198,16.8247,16.81,16.8198,9331.5752
2006-08-31 10:15:00,34.24,34.29,34.24,34.29,34283.395881935285,16.8149,16.8394,16.8149,16.8394,34283.3959
2006-08-31 10:20:00,34.29,34.41,34.29,34.37,89765.696318085,16.8394,16.8983,16.8394,16.8787,89765.6963
2006-08-31 10:25:00,34.37,34.37,34.31,34.33,57510.9037427731,16.8787,16.8787,16.8492,16.8591,57510.9037
2006-08-31 10:30:00,34.34,34.34,34.33,34.34,14504.513642357237,16.864,16.864,16.8591,16.864,14504.5136
2006-08-31 10:35:00,34.33,34.34,34.31,34.33,39354.90414849376,16.8591,16.864,16.8492,16.8591,39354.9041
2006-08-31 10:40:00,34.34,34.34,34.33,34.34,16431.686783649457,16.864,16.864,16.8591,16.864,16431.6868
2006-08-31 10:45:00,34.34,34.34,34.33,34.33,9331.575210467594,16.864,16.864,16.8591,16.8591,9331.5752
2006-08-31 10:50:00,34.34,34.34,34.31,34.32,11157.318186428643,16.864,16.864,16.8492,16.8541,11157.3182
2006-08-31 10:55:00,34.31,34.34,34.31,34.34,13997.36281570139,16.8492,16.864,16.8492,16.864,13997.3628
2006-08-31 11:00:00,34.33,34.34,34.32,34.33,10447.307029110458,16.8591,16.864,16.8541,16.8591,10447.307
2006-08-31 11:05:00,34.33,34.37,34.32,34.35,35703.41819657166,16.8591,16.8787,16.8541,16.8689,35703.4182
2006-08-31 11:10:00,34.35,34.36,34.3,34.32,14504.513642357237,16.8689,16.8738,16.8443,16.8541,14504.5136
2006-08-31 11:15:00,34.31,34.34,34.31,34.33,18460.290090272847,16.8492,16.864,16.8492,16.8591,18460.2901
2006-08-31 11:20:00,34.33,34.34,34.31,34.32,11461.608682422151,16.8591,16.864,16.8492,16.8541,11461.6087
2006-08-31 11:25:00,34.31,34.33,34.29,34.3,18054.56942894817,16.8492,16.8591,16.8394,16.8443,18054.5694
2006-08-31 11:30:00,34.3,34.31,34.28,34.29,12881.630997058524,16.8443,16.8492,16.8345,16.8394,12881.631
2006-08-31 11:35:00,34.28,34.29,34.28,34.29,38746.32315650675,16.8345,16.8394,16.8345,16.8394,38746.3232
2006-08-31 11:40:00,34.29,34.29,34.28,34.28,6592.960746526017,16.8394,16.8394,16.8345,16.8345,6592.9607
2006-08-31 11:45:00,34.28,34.29,34.26,34.28,34181.96571660412,16.8345,16.8394,16.8247,16.8345,34181.9657
2006-08-31 11:50:00,34.3,34.31,34.27,34.28,19576.02190891571,16.8443,16.8492,16.8296,16.8345,19576.0219
2006-08-31 11:55:00,34.28,34.3,34.27,34.3,35906.278527234,16.8345,16.8443,16.8296,16.8443,35906.2785
2006-08-31 12:00:00,34.3,34.3,34.26,34.28,26067.55249011056,16.8443,16.8443,16.8247,16.8345,26067.5525
2006-08-31 12:05:00,34.27,34.28,34.27,34.28,33066.233897961254,16.8296,16.8345,16.8296,16.8345,33066.2339
2006-08-31 12:10:00,34.28,34.28,34.26,34.27,32964.803732630084,16.8345,16.8345,16.8247,16.8296,32964.8037
2006-08-31 12:15:00,34.28,34.28,34.26,34.28,50005.07150826656,16.8345,16.8345,16.8247,16.8345,50005.0715
2006-08-31 12:20:00,34.28,34.28,34.26,34.27,6187.240085201339,16.8345,16.8345,16.8247,16.8296,6187.2401
2006-08-31 12:25:00,34.28,34.28,34.26,34.26,5781.519423876661,16.8345,16.8345,16.8247,16.8247,5781.5194
2006-08-31 12:30:00,34.26,34.27,34.26,34.26,53757.98762551983,16.8247,16.8296,16.8247,16.8247,53757.9876
2006-08-31 12:35:00,34.26,34.27,34.26,34.27,23531.79835683132,16.8247,16.8296,16.8247,16.8296,23531.7984
2006-08-31 12:40:00,34.27,34.27,34.26,34.26,6897.2512425195255,16.8296,16.8296,16.8247,16.8247,6897.2512
2006-08-31 12:45:00,34.26,34.27,34.26,34.27,34486.256212597626,16.8247,16.8296,16.8247,16.8296,34486.2562
2006-08-31 12:50:00,34.26,34.3,34.26,34.3,7911.552895831221,16.8247,16.8443,16.8247,16.8443,7911.5529
2006-08-31 12:55:00,34.29,34.3,34.27,34.3,15924.53595699361,16.8394,16.8443,16.8296,16.8443,15924.536
2006-08-31 13:00:00,34.29,34.3,34.28,34.28,13794.502485039053,16.8394,16.8443,16.8345,16.8345,13794.5025
2006-08-31 13:05:00,34.28,34.3,34.28,34.3,6491.530581194847,16.8345,16.8443,16.8345,16.8443,6491.5306
2006-08-31 13:10:00,34.3,34.3,34.29,34.29,8621.564053149406,16.8443,16.8443,16.8394,16.8394,8621.5641
2006-08-31 13:15:00,34.29,34.3,34.26,34.28,6795.821077188356,16.8394,16.8443,16.8247,16.8345,6795.8211
2006-08-31 13:20:00,34.28,34.28,34.27,34.27,4057.2066132467794,16.8345,16.8345,16.8296,16.8296,4057.2066
2006-08-31 13:25:00,34.28,34.28,34.27,34.27,2434.3239679480675,16.8345,16.8345,16.8296,16.8296,2434.324
2006-08-31 13:30:00,34.28,34.28,34.27,34.28,6390.100415863678,16.8345,16.8345,16.8296,16.8345,6390.1004
2006-08-31 13:35:00,34.28,34.3,34.27,34.3,47875.038036312,16.8345,16.8443,16.8296,16.8443,47875.038
2006-08-31 13:40:00,34.28,34.31,34.28,34.3,45643.57439902627,16.8345,16.8492,16.8345,16.8443,45643.5744
2006-08-31 13:45:00,34.31,34.33,34.3,34.31,12983.061162389697,16.8492,16.8591,16.8443,16.8492,12983.0612
2006-08-31 13:50:00,34.31,34.31,34.29,34.29,3955.7764479156094,16.8492,16.8492,16.8394,16.8394,3955.7764
2006-08-31 13:55:00,34.29,34.29,34.26,34.28,12881.630997058524,16.8394,16.8394,16.8247,16.8345,12881.631
2006-08-31 14:00:00,34.28,34.29,34.28,34.28,27487.57480474693,16.8345,16.8394,16.8345,16.8345,27487.5748
2006-08-31 14:05:00,34.27,34.3,34.27,34.3,27994.72563140278,16.8296,16.8443,16.8296,16.8443,27994.7256
2006-08-31 14:10:00,34.3,34.3,34.29,34.3,42397.809108428846,16.8443,16.8443,16.8394,16.8443,42397.8091
2006-08-31 14:15:00,34.3,34.3,34.29,34.3,8317.273557155899,16.8443,16.8443,16.8394,16.8443,8317.2736
2006-08-31 14:20:00,34.3,34.32,34.3,34.31,32863.37356729891,16.8443,16.8541,16.8443,16.8492,32863.3736
2006-08-31 14:25:00,34.32,34.33,34.3,34.33,8012.983061162389,16.8541,16.8591,16.8443,16.8591,8012.9831
2006-08-31 14:30:00,34.33,34.35,34.32,34.35,15113.094634344254,16.8591,16.8689,16.8541,16.8689,15113.0946
2006-08-31 14:35:00,34.35,34.38,34.35,34.35,13388.781823714373,16.8689,16.8836,16.8689,16.8689,13388.7818
2006-08-31 14:40:00,34.36,34.36,34.34,34.35,20590.323562227408,16.8738,16.8738,16.864,16.8689,20590.3236
2006-08-31 14:45:00,34.35,34.36,34.33,34.35,15823.10579166244,16.8689,16.8738,16.8591,16.8689,15823.1058
2006-08-31 14:50:00,34.36,34.36,34.31,34.32,19068.871082259862,16.8738,16.8738,16.8492,16.8541,19068.8711
2006-08-31 14:55:00,34.32,34.33,34.32,34.33,28299.016127396288,16.8541,16.8591,16.8541,16.8591,28299.0161
2006-08-31 15:00:00,34.33,34.33,34.32,34.33,22821.78719951313,16.8591,16.8591,16.8541,16.8591,22821.7872
2006-08-31 15:05:00,34.32,34.33,34.32,34.33,18967.440916928696,16.8541,16.8591,16.8541,16.8591,18967.4409
2006-08-31 15:10:00,34.33,34.33,34.3,34.31,12070.18967440917,16.8591,16.8591,16.8443,16.8492,12070.1897
2006-08-31 15:15:00,34.3,34.31,34.3,34.31,43513.540927071714,16.8443,16.8492,16.8443,16.8492,43513.5409
2006-08-31 15:20:00,34.31,34.31,34.3,34.31,101328.73516583833,16.8492,16.8492,16.8443,16.8492,101328.7352
2006-08-31 15:25:00,34.31,34.31,34.29,34.31,22314.636372857287,16.8492,16.8492,16.8394,16.8492,22314.6364
2006-08-31 15:30:00,34.3,34.31,34.3,34.31,20590.323562227408,16.8443,16.8492,16.8443,16.8492,20590.3236
2006-08-31 15:35:00,34.31,34.44,34.31,34.42,48686.47935896136,16.8492,16.9131,16.8492,16.9033,48686.4794
2006-08-31 15:40:00,34.41,34.42,34.4,34.42,27487.57480474693,16.8983,16.9033,16.8934,16.9033,27487.5748
2006-08-31 15:45:00,34.41,34.42,34.38,34.4,22618.926868850795,16.8983,16.9033,16.8836,16.8934,22618.9269
2006-08-31 15:50:00,34.4,34.4,34.3,34.31,25458.97149812354,16.8934,16.8934,16.8443,16.8492,25458.9715
2006-08-31 15:55:00,34.3,34.31,34.27,34.27,44122.12191905873,16.8443,16.8492,16.8296,16.8296,44122.1219
2006-09-01 09:30:00,34.56,34.69,34.51,34.61,71508.2665584745,16.972,17.0359,16.9475,16.9966,71508.2666
2006-09-01 09:35:00,34.61,34.61,34.57,34.59,22618.926868850795,16.9966,16.9966,16.9769,16.9867,22618.9269
2006-09-01 09:40:00,34.59,34.59,34.47,34.47,7911.552895831221,16.9867,16.9867,16.9278,16.9278,7911.5529
2006-09-01 09:45:00,34.43,34.47,34.4,34.47,8722.994218480577,16.9082,16.9278,16.8934,16.9278,8722.9942
2006-09-01 09:50:00,34.47,34.47,34.39,34.39,8215.843391824728,16.9278,16.9278,16.8885,16.8885,8215.8434
2006-09-01 09:55:00,34.4,34.5,34.4,34.49,27386.14463941576,16.8934,16.9425,16.8934,16.9376,27386.1446
2006-09-01 10:00:00,34.49,34.49,34.43,34.47,23836.08885282483,16.9376,16.9376,16.9082,16.9278,23836.0889
2006-09-01 10:05:00,34.47,34.51,34.42,34.44,33471.95455928593,16.9278,16.9475,16.9033,16.9131,33471.9546
2006-09-01 10:10:00,34.45,34.5,34.37,34.5,34993.40703925347,16.918,16.9425,16.8787,16.9425,34993.407
2006-09-01 10:15:00,34.51,34.54,34.45,34.46,39253.47398316259,16.9475,16.9622,16.918,16.9229,39253.474
2006-09-01 10:20:00,34.46,34.46,34.38,34.43,16330.256618318288,16.9229,16.9229,16.8836,16.9082,16330.2566
2006-09-01 10:25:00,34.46,34.51,34.45,34.45,39152.04381783142,16.9229,16.9475,16.918,16.918,39152.0438
2006-09-01 10:30:00,34.48,34.51,34.4,34.48,33370.524393954765,16.9327,16.9475,16.8934,16.9327,33370.5244
2006-09-01 10:35:00,34.48,34.51,34.41,34.43,27284.714474084594,16.9327,16.9475,16.8983,16.9082,27284.7145
2006-09-01 10:40:00,34.43,34.5,34.43,34.49,16735.977279642964,16.9082,16.9425,16.9082,16.9376,16735.9773
2006-09-01 10:45:00,34.49,34.51,34.41,34.45,21908.91571153261,16.9376,16.9475,16.8983,16.918,21908.9157
2006-09-01 10:50:00,34.45,34.5,34.45,34.48,24546.10001014301,16.918,16.9425,16.918,16.9327,24546.1
2006-09-01 10:55:00,34.49,34.51,34.48,34.5,9838.72603712344,16.9376,16.9475,16.9327,16.9425,9838.726
2006-09-01 11:00:00,34.5,34.51,34.44,34.44,8215.843391824728,16.9425,16.9475,16.9131,16.9131,8215.8434
2006-09-01 11:05:00,34.45,34.5,34.43,34.47,11258.748351759814,16.918,16.9425,16.9082,16.9278,11258.7484
2006-09-01 11:10:00,34.49,34.5,34.48,34.49,15214.524799675424,16.9376,16.9425,16.9327,16.9376,15214.5248
2006-09-01 11:15:00,34.5,34.5,34.47,34.49,20590.323562227408,16.9425,16.9425,16.9278,16.9376,20590.3236
2006-09-01 11:20:00,34.49,34.49,34.46,34.49,3448.6256212597627,16.9376,16.9376,16.9229,16.9376,3448.6256
2006-09-01 11:25:00,34.49,34.51,34.47,34.47,16533.116948980627,16.9376,16.9475,16.9278,16.9278,16533.1169
2006-09-01 11:30:00,34.47,34.51,34.47,34.5,13997.36281570139,16.9278,16.9475,16.9278,16.9425,13997.3628
2006-09-01 11:35:00,34.51,34.55,34.45,34.45,22517.496703519628,16.9475,16.9671,16.918,16.918,22517.4967
2006-09-01 11:40:00,34.45,34.51,34.44,34.5,12881.630997058524,16.918,16.9475,16.9131,16.9425,12881.631
2006-09-01 11:45:00,34.5,34.51,34.49,34.49,11664.469013084492,16.9425,16.9475,16.9376,16.9376,11664.469
2006-09-01 11:50:00,34.49,34.5,34.48,34.5,11765.89917841566,16.9376,16.9425,16.9327,16.9425,11765.8992
2006-09-01 11:55:00,34.49,34.5,34.46,34.46,8621.564053149406,16.9376,16.9425,16.9229,16.9229,8621.5641
2006-09-01 12:00:00,34.46,34.47,34.45,34.45,9635.865706461102,16.9229,16.9278,16.918,16.918,9635.8657
2006-09-01 12:05:00,34.45,34.47,34.44,34.46,6592.960746526017,16.918,16.9278,16.9131,16.9229,6592.9607
2006-09-01 12:10:00,34.48,34.48,34.43,34.45,7708.692565168882,16.9327,16.9327,16.9082,16.918,7708.6926
2006-09-01 12:15:00,34.44,34.45,34.41,34.42,11258.748351759814,16.9131,16.918,16.8983,16.9033,11258.7484
2006-09-01 12:20:00,34.42,34.45,34.41,34.45,8012.983061162389,16.9033,16.918,16.8983,16.918,8012.9831
2006-09-01 12:25:00,34.44,34.45,34.43,34.44,6288.670250532508,16.9131,16.918,16.9082,16.9131,6288.6703
2006-09-01 12:30:00,34.43,34.46,34.4,34.46,18054.56942894817,16.9082,16.9229,16.8934,16.9229,18054.5694
2006-09-01 12:35:00,34.46,34.5,34.46,34.49,9737.29587179227,16.9229,16.9425,16.9229,16.9376,9737.2959
2006-09-01 12:40:00,34.49,34.51,34.49,34.51,9940.15620245461,16.9376,16.9475,16.9376,16.9475,9940.1562
2006-09-01 12:45:00,34.51,34.56,34.5,34.54,17547.41860229232,16.9475,16.972,16.9425,16.9622,17547.4186
2006-09-01 12:50:00,34.55,34.56,34.51,34.51,13794.502485039053,16.9671,16.972,16.9475,16.9475,13794.5025
2006-09-01 12:55:00,34.51,34.53,34.5,34.53,19271.731412922203,16.9475,16.9573,16.9425,16.9573,19271.7314
2006-09-01 13:00:00,34.53,34.53,34.52,34.53,8621.564053149406,16.9573,16.9573,16.9524,16.9573,8621.5641
2006-09-01 13:05:00,34.53,34.53,34.51,34.51,13997.36281570139,16.9573,16.9573,16.9475,16.9475,13997.3628
2006-09-01 13:10:00,34.52,34.53,34.51,34.53,8012.983061162389,16.9524,16.9573,16.9475,16.9573,8012.9831
2006-09-01 13:15:00,34.51,34.53,34.5,34.53,5882.94958920783,16.9475,16.9573,16.9425,16.9573,5882.9496
2006-09-01 13:20:00,34.53,34.53,34.52,34.53,1420.0223146363728,16.9573,16.9573,16.9524,16.9573,1420.0223
2006-09-01 13:25:00,34.53,34.53,34.52,34.53,4057.2066132467794,16.9573,16.9573,16.9524,16.9573,4057.2066
2006-09-01 13:30:00,34.52,34.53,34.52,34.53,9433.005375798764,16.9524,16.9573,16.9524,16.9573,9433.0054
2006-09-01 13:35:00,34.53,34.53,34.52,34.53,10650.167359772797,16.9573,16.9573,16.9524,16.9573,10650.1674
2006-09-01 13:40:00,34.53,34.53,34.52,34.53,9331.575210467594,16.9573,16.9573,16.9524,16.9573,9331.5752
2006-09-01 13:45:00,34.53,34.53,34.52,34.53,5274.368597220813,16.9573,16.9573,16.9524,16.9573,5274.3686
2006-09-01 13:50:00,34.53,34.53,34.51,34.53,32356.22274064307,16.9573,16.9573,16.9475,16.9573,32356.2227
2006-09-01 13:55:00,34.53,34.56,34.53,34.55,9331.575210467594,16.9573,16.972,16.9573,16.9671,9331.5752
2006-09-01 14:00:00,34.56,34.56,34.53,34.54,21908.91571153261,16.972,16.972,16.9573,16.9622,21908.9157
2006-09-01 14:05:00,34.54,34.55,34.51,34.51,13895.93265037022,16.9622,16.9671,16.9475,16.9475,13895.9327
2006-09-01 14:10:00,34.52,34.52,34.49,34.49,9331.575210467594,16.9524,16.9524,16.9376,16.9376,9331.5752
2006-09-01 14:15:00,34.49,34.49,34.48,34.49,5781.519423876661,16.9376,16.9376,16.9327,16.9376,5781.5194
2006-09-01 14:20:00,34.49,34.51,34.48,34.5,16938.837610305305,16.9376,16.9475,16.9327,16.9425,16938.8376
2006-09-01 14:25:00,34.51,34.51,34.5,34.51,14808.804138350746,16.9475,16.9475,16.9425,16.9475,14808.8041
2006-09-01 14:30:00,34.5,34.51,34.5,34.51,12678.770666396187,16.9425,16.9475,16.9425,16.9475,12678.7707
2006-09-01 14:35:00,34.51,34.51,34.47,34.49,24343.23967948068,16.9475,16.9475,16.9278,16.9376,24343.2397
2006-09-01 14:40:00,34.48,34.51,34.47,34.51,18866.010751597525,16.9327,16.9475,16.9278,16.9475,18866.0108
2006-09-01 14:45:00,34.5,34.51,34.48,34.51,8722.994218480577,16.9425,16.9475,16.9327,16.9475,8722.9942
2006-09-01 14:50:00,34.5,34.51,34.49,34.51,7810.122730500051,16.9425,16.9475,16.9376,16.9475,7810.1227
2006-09-01 14:55:00,34.5,34.51,34.5,34.5,2028.6033066233897,16.9425,16.9475,16.9425,16.9425,2028.6033
2006-09-01 15:00:00,34.51,34.51,34.48,34.5,5172.938431889644,16.9475,16.9475,16.9327,16.9425,5172.9384
2006-09-01 15:05:00,34.5,34.5,34.47,34.48,5375.798762551983,16.9425,16.9425,16.9278,16.9327,5375.7988
2006-09-01 15:10:00,34.48,34.51,34.47,34.51,8520.133887818238,16.9327,16.9475,16.9278,16.9475,8520.1339
2006-09-01 15:15:00,34.51,34.53,34.51,34.53,6187.240085201339,16.9475,16.9573,16.9475,16.9573,6187.2401
2006-09-01 15:20:00,34.53,34.53,34.51,34.51,2941.474794603915,16.9573,16.9573,16.9475,16.9475,2941.4748
2006-09-01 15:25:00,34.51,34.51,34.5,34.5,1420.0223146363728,16.9475,16.9475,16.9425,16.9425,1420.0223
2006-09-01 15:30:00,34.49,34.5,34.48,34.49,8520.133887818238,16.9376,16.9425,16.9327,16.9376,8520.1339
2006-09-01 15:35:00,34.48,34.52,34.48,34.49,13997.36281570139,16.9327,16.9524,16.9327,16.9376,13997.3628
2006-09-01 15:40:00,34.49,34.51,34.47,34.5,13997.36281570139,16.9376,16.9475,16.9278,16.9425,13997.3628
2006-09-01 15:45:00,34.49,34.54,34.48,34.53,14504.513642357237,16.9376,16.9622,16.9327,16.9573,14504.5136
2006-09-01 15:50:00,34.54,34.55,34.46,34.48,16127.396287655947,16.9622,16.9671,16.9229,16.9327,16127.3963
2006-09-01 15:55:00,34.48,34.52,34.47,34.52,28907.597119383303,16.9327,16.9524,16.9278,16.9524,28907.5971
2006-09-05 09:30:00,34.52,34.54,34.42,34.45,26574.703316766405,16.9524,16.9622,16.9033,16.918,26574.7033
2006-09-05 09:35:00,34.46,34.54,34.45,34.54,8722.994218480577,16.9229,16.9622,16.918,16.9622,8722.9942
2006-09-05 09:40:00,34.54,34.59,34.5,34.53,7911.552895831221,16.9622,16.9867,16.9425,16.9573,7911.5529
2006-09-05 09:45:00,34.52,34.61,34.52,34.57,11867.329343746833,16.9524,16.9966,16.9524,16.9769,11867.3293
2006-09-05 09:50:00,34.57,34.61,34.54,34.56,4564.357439902627,16.9769,16.9966,16.9622,16.972,4564.3574
2006-09-05 09:55:00,34.57,34.61,34.54,34.58,7708.692565168882,16.9769,16.9966,16.9622,16.9818,7708.6926
2006-09-05 10:00:00,34.56,34.6,34.52,34.54,9635.865706461102,16.972,16.9917,16.9524,16.9622,9635.8657
2006-09-05 10:05:00,34.56,34.61,34.55,34.57,12678.770666396187,16.972,16.9966,16.9671,16.9769,12678.7707
2006-09-05 10:10:00,34.58,34.59,34.53,34.58,6491.530581194847,16.9818,16.9867,16.9573,16.9818,6491.5306
2006-09-05 10:15:00,34.58,34.58,34.53,34.54,9128.714879805257,16.9818,16.9818,16.9573,16.9622,9128.7149
2006-09-05 10:20:00,34.56,34.59,34.52,34.56,14200.223146363727,16.972,16.9867,16.9524,16.972,14200.2231
2006-09-05 10:25:00,34.56,34.57,34.55,34.56,12475.910335733848,16.972,16.9769,16.9671,16.972,12475.9103
2006-09-05 10:30:00,34.56,34.57,34.55,34.56,11664.469013084492,16.972,16.9769,16.9671,16.972,11664.469
2006-09-05 10:35:00,34.56,34.56,34.5,34.5,12983.061162389697,16.972,16.972,16.9425,16.9425,12983.0612
2006-09-05 10:40:00,34.49,34.51,34.49,34.51,15011.664469013083,16.9376,16.9475,16.9376,16.9475,15011.6645
2006-09-05 10:45:00,34.51,34.58,34.51,34.58,12374.480170402678,16.9475,16.9818,16.9475,16.9818,12374.4802
2006-09-05 10:50:00,34.58,34.58,34.53,34.54,9128.714879805257,16.9818,16.9818,16.9573,16.9622,9128.7149
2006-09-05 10:55:00,34.55,34.58,34.54,34.56,10853.027690435136,16.9671,16.9818,16.9622,16.972,10853.0277
2006-09-05 11:00:00,34.54,34.6,34.52,34.59,11360.178517090982,16.9622,16.9917,16.9524,16.9867,11360.1785
2006-09-05 11:05:00,34.56,34.56,34.53,34.56,5984.379754539,16.972,16.972,16.9573,16.972,5984.3798
2006-09-05 11:10:00,34.55,34.59,34.55,34.58,6592.960746526017,16.9671,16.9867,16.9671,16.9818,6592.9607
2006-09-05 11:15:00,34.58,34.59,34.56,34.56,6592.960746526017,16.9818,16.9867,16.972,16.972,6592.9607
2006-09-05 11:20:00,34.57,34.58,34.56,34.57,5781.519423876661,16.9769,16.9818,16.972,16.9769,5781.5194
2006-09-05 11:25:00,34.58,34.61,34.55,34.61,21097.474388883253,16.9818,16.9966,16.9671,16.9966,21097.4744
2006-09-05 11:30:00,34.6,34.61,34.6,34.6,9230.145045136424,16.9917,16.9966,16.9917,16.9917,9230.145
2006-09-05 11:35:00,34.61,34.61,34.59,34.61,8012.983061162389,16.9966,16.9966,16.9867,16.9966,8012.9831
2006-09-05 11:40:00,34.61,34.61,34.59,34.59,4564.357439902627,16.9966,16.9966,16.9867,16.9867,4564.3574
2006-09-05 11:45:00,34.6,34.61,34.6,34.61,23024.64753017548,16.9917,16.9966,16.9917,16.9966,23024.6475
2006-09-05 11:50:00,34.61,34.61,34.59,34.61,13490.21198904554,16.9966,16.9966,16.9867,16.9966,13490.212
2006-09-05 11:55:00,34.61,34.62,34.59,34.6,5477.228927883152,16.9966,17.0015,16.9867,16.9917,5477.2289
2006-09-05 12:00:00,34.6,34.61,34.55,34.57,14808.804138350746,16.9917,16.9966,16.9671,16.9769,14808.8041
2006-09-05 12:05:00,34.58,34.64,34.56,34.63,14098.79298103256,16.9818,17.0113,16.972,17.0064,14098.793
2006-09-05 12:10:00,34.61,34.66,34.61,34.65,12070.18967440917,16.9966,17.0211,16.9966,17.0162,12070.1897
2006-09-05 12:15:00,34.64,34.65,34.63,34.63,5071.508266558474,17.0113,17.0162,17.0064,17.0064,5071.5083
2006-09-05 12:20:00,34.63,34.65,34.62,34.63,4868.647935896135,17.0064,17.0162,17.0015,17.0064,4868.6479
2006-09-05 12:25:00,34.64,34.65,34.63,34.63,4260.066943909119,17.0113,17.0162,17.0064,17.0064,4260.0669
2006-09-05 12:30:00,34.63,34.67,34.63,34.67,4564.357439902627,17.0064,17.026,17.0064,17.026,4564.3574
2006-09-05 12:35:00,34.66,34.69,34.64,34.66,14707.373973019576,17.0211,17.0359,17.0113,17.0211,14707.374
2006-09-05 12:40:00,34.66,34.66,34.63,34.65,4868.647935896135,17.0211,17.0211,17.0064,17.0162,4868.6479
2006-09-05 12:45:00,34.65,34.66,34.64,34.65,2941.474794603915,17.0162,17.0211,17.0113,17.0162,2941.4748
2006-09-05 12:50:00,34.65,34.66,34.64,34.65,6187.240085201339,17.0162,17.0211,17.0113,17.0162,6187.2401
2006-09-05 12:55:00,34.63,34.65,34.61,34.64,6187.240085201339,17.0064,17.0162,16.9966,17.0113,6187.2401
2006-09-05 13:00:00,34.63,34.64,34.62,34.62,2332.8938026168985,17.0064,17.0113,17.0015,17.0015,2332.8938
2006-09-05 13:05:00,34.64,34.64,34.59,34.61,11461.608682422151,17.0113,17.0113,16.9867,16.9966,11461.6087
2006-09-05 13:10:00,34.61,34.62,34.6,34.62,5578.659093214322,16.9966,17.0015,16.9917,17.0015,5578.6591
2006-09-05 13:15:00,34.61,34.62,34.61,34.62,3245.765290597424,16.9966,17.0015,16.9966,17.0015,3245.7653
2006-09-05 13:20:00,34.62,34.69,34.62,34.69,14301.653311694898,17.0015,17.0359,17.0015,17.0359,14301.6533
2006-09-05 13:25:00,34.69,34.75,34.67,34.73,23531.79835683132,17.0359,17.0653,17.026,17.0555,23531.7984
2006-09-05 13:30:00,34.71,34.73,34.71,34.72,4970.078101227305,17.0457,17.0555,17.0457,17.0506,4970.0781
2006-09-05 13:35:00,34.71,34.71,34.67,34.7,8418.703722487067,17.0457,17.0457,17.026,17.0408,8418.7037
2006-09-05 13:40:00,34.7,34.7,34.67,34.68,3854.346282584441,17.0408,17.0408,17.026,17.0309,3854.3463
2006-09-05 13:45:00,34.67,34.67,34.64,34.64,11157.318186428643,17.026,17.026,17.0113,17.0113,11157.3182
2006-09-05 13:50:00,34.64,34.68,34.64,34.68,8925.854549142916,17.0113,17.0309,17.0113,17.0309,8925.8545
2006-09-05 13:55:00,34.69,34.7,34.68,34.69,6795.821077188356,17.0359,17.0408,17.0309,17.0359,6795.8211
2006-09-05 14:00:00,34.68,34.69,34.65,34.66,10548.737194441626,17.0309,17.0359,17.0162,17.0211,10548.7372
2006-09-05 14:05:00,34.66,34.71,34.66,34.7,12475.910335733848,17.0211,17.0457,17.0211,17.0408,12475.9103
2006-09-05 14:10:00,34.71,34.71,34.68,34.68,11664.469013084492,17.0457,17.0457,17.0309,17.0309,11664.469
2006-09-05 14:15:00,34.69,34.7,34.68,34.69,11765.89917841566,17.0359,17.0408,17.0309,17.0359,11765.8992
2006-09-05 14:20:00,34.68,34.7,34.68,34.68,5477.228927883152,17.0309,17.0408,17.0309,17.0309,5477.2289
2006-09-05 14:25:00,34.69,34.69,34.67,34.69,3144.335125266254,17.0359,17.0359,17.026,17.0359,3144.3351
2006-09-05 14:30:00,34.69,34.7,34.66,34.69,17851.70909828583,17.0359,17.0408,17.0211,17.0359,17851.7091
2006-09-05 14:35:00,34.69,34.71,34.67,34.67,13895.93265037022,17.0359,17.0457,17.026,17.026,13895.9327
2006-09-05 14:40:00,34.68,34.7,34.65,34.7,12475.910335733848,17.0309,17.0408,17.0162,17.0408,12475.9103
2006-09-05 14:45:00,34.7,34.72,34.7,34.71,18054.56942894817,17.0408,17.0506,17.0408,17.0457,18054.5694
2006-09-05 14:50:00,34.69,34.73,34.69,34.7,7100.1115731818645,17.0359,17.0555,17.0359,17.0408,7100.1116
2006-09-05 14:55:00,34.71,34.72,34.7,34.71,5172.938431889644,17.0457,17.0506,17.0408,17.0457,5172.9384
2006-09-05 15:00:00,34.71,34.71,34.65,34.68,8824.424383811745,17.0457,17.0457,17.0162,17.0309,8824.4244
2006-09-05 15:05:00,34.67,34.69,34.67,34.69,6897.2512425195255,17.026,17.0359,17.026,17.0359,6897.2512
2006-09-05 15:10:00,34.7,34.71,34.67,34.68,9940.15620245461,17.0408,17.0457,17.026,17.0309,9940.1562
2006-09-05 15:15:00,34.68,34.69,34.67,34.69,10143.016533116948,17.0309,17.0359,17.026,17.0359,10143.0165
2006-09-05 15:20:00,34.69,34.73,34.68,34.69,13287.351658383202,17.0359,17.0555,17.0309,17.0359,13287.3517
2006-09-05 15:25:00,34.69,34.71,34.65,34.71,9635.865706461102,17.0359,17.0457,17.0162,17.0457,9635.8657
2006-09-05 15:30:00,34.69,34.71,34.68,34.68,9534.435541129931,17.0359,17.0457,17.0309,17.0309,9534.4355
2006-09-05 15:35:00,34.68,34.68,34.67,34.68,4260.066943909119,17.0309,17.0309,17.026,17.0309,4260.0669
2006-09-05 15:40:00,34.67,34.67,34.61,34.61,6694.390911857186,17.026,17.026,16.9966,16.9966,6694.3909
2006-09-05 15:45:00,34.63,34.63,34.6,34.62,10954.457855766304,17.0064,17.0064,16.9917,17.0015,10954.4579
2006-09-05 15:50:00,34.62,34.68,34.61,34.67,14200.223146363727,17.0015,17.0309,16.9966,17.026,14200.2231
2006-09-05 15:55:00,34.68,34.68,34.66,34.67,24343.23967948068,17.0309,17.0309,17.0211,17.026,24343.2397
2006-09-06 09:30:00,34.52,34.61,34.49,34.5,28806.166954052136,16.9524,16.9966,16.9376,16.9425,28806.167
2006-09-06 09:35:00,34.49,34.55,34.44,34.55,14098.79298103256,16.9376,16.9671,16.9131,16.9671,14098.793
2006-09-06 09:40:00,34.55,34.66,34.54,34.65,16431.686783649457,16.9671,17.0211,16.9622,17.0162,16431.6868
2006-09-06 09:45:00,34.65,34.65,34.54,34.54,14605.943807688407,17.0162,17.0162,16.9622,16.9622,14605.9438
2006-09-06 09:50:00,34.52,34.66,34.52,34.66,37326.300841870376,16.9524,17.0211,16.9524,17.0211,37326.3008
2006-09-06 09:55:00,34.68,34.72,34.65,34.7,37630.59133786388,17.0309,17.0506,17.0162,17.0408,37630.5913
2006-09-06 10:00:00,34.7,34.74,34.64,34.68,30834.770260675527,17.0408,17.0604,17.0113,17.0309,30834.7703
2006-09-06 10:05:00,34.68,34.71,34.68,34.68,12171.61983974034,17.0309,17.0457,17.0309,17.0309,12171.6198
2006-09-06 10:10:00,34.65,34.67,34.62,34.62,18663.150420935188,17.0162,17.026,17.0015,17.0015,18663.1504
2006-09-06 10:15:00,34.62,34.62,34.57,34.59,19677.45207424688,17.0015,17.0015,16.9769,16.9867,19677.4521
2006-09-06 10:20:00,34.59,34.61,34.56,34.61,20387.463231565067,16.9867,16.9966,16.972,16.9966,20387.4632
2006-09-06 10:25:00,34.61,34.61,34.57,34.57,17750.27893295466,16.9966,16.9966,16.9769,16.9769,17750.2789
2006-09-06 10:30:00,34.57,34.57,34.52,34.54,25864.69215944822,16.9769,16.9769,16.9524,16.9622,25864.6922
2006-09-06 10:35:00,34.53,34.54,34.52,34.53,33471.95455928593,16.9573,16.9622,16.9524,16.9573,33471.9546
2006-09-06 10:40:00,34.52,34.54,34.51,34.52,46150.72522568212,16.9524,16.9622,16.9475,16.9524,46150.7252
2006-09-06 10:45:00,34.53,34.53,34.47,34.48,53656.55746018866,16.9573,16.9573,16.9278,16.9327,53656.5575
2006-09-06 10:50:00,34.48,34.48,34.46,34.46,36616.28968455218,16.9327,16.9327,16.9229,16.9229,36616.2897
2006-09-06 10:55:00,34.47,34.49,34.47,34.49,50512.22233492241,16.9278,16.9376,16.9278,16.9376,50512.2223
2006-09-06 11:00:00,34.5,34.55,34.5,34.52,34486.256212597626,16.9425,16.9671,16.9425,16.9524,34486.2562
2006-09-06 11:05:00,34.52,34.53,34.5,34.5,31240.490922000205,16.9524,16.9573,16.9425,16.9425,31240.4909
2006-09-06 11:10:00,34.51,34.6,34.51,34.57,19778.88223957805,16.9475,16.9917,16.9475,16.9769,19778.8822
2006-09-06 11:15:00,34.58,34.58,34.51,34.52,12678.770666396187,16.9818,16.9818,16.9475,16.9524,12678.7707
2006-09-06 11:20:00,34.51,34.56,34.51,34.54,16837.407444974135,16.9475,16.972,16.9475,16.9622,16837.4074
2006-09-06 11:25:00,34.53,34.53,34.5,34.5,15721.67562633127,16.9573,16.9573,16.9425,16.9425,15721.6756
2006-09-06 11:30:00,34.5,34.5,34.49,34.49,22720.357034181965,16.9425,16.9425,16.9376,16.9376,22720.357
2006-09-06 11:35:00,34.49,34.49,34.47,34.47,12374.480170402678,16.9376,16.9376,16.9278,16.9278,12374.4802
2006-09-06 11:40:00,34.48,34.49,34.47,34.49,36920.580180545694,16.9327,16.9376,16.9278,16.9376,36920.5802
2006-09-06 11:45:00,34.49,34.5,34.47,34.5,21097.474388883253,16.9376,16.9425,16.9278,16.9425,21097.4744
2006-09-06 11:50:00,34.5,34.51,34.46,34.51,27487.57480474693,16.9425,16.9475,16.9229,16.9475,27487.5748
2006-09-06 11:55:00,34.51,34.52,34.5,34.5,11867.329343746833,16.9475,16.9524,16.9425,16.9425,11867.3293
2006-09-06 12:00:00,34.5,34.51,34.47,34.49,20590.323562227408,16.9425,16.9475,16.9278,16.9376,20590.3236
2006-09-06 12:05:00,34.49,34.51,34.49,34.5,7404.402069175373,16.9376,16.9475,16.9376,16.9425,7404.4021
2006-09-06 12:10:00,34.49,34.5,34.48,34.5,7302.971903844204,16.9376,16.9425,16.9327,16.9425,7302.9719
2006-09-06 12:15:00,34.49,34.5,34.48,34.5,16533.116948980627,16.9376,16.9425,16.9327,16.9425,16533.1169
2006-09-06 12:20:00,34.5,34.51,34.48,34.49,5578.659093214322,16.9425,16.9475,16.9327,16.9376,5578.6591
2006-09-06 12:25:00,34.48,34.51,34.48,34.49,6897.2512425195255,16.9327,16.9475,16.9327,16.9376,6897.2512
2006-09-06 12:30:00,34.49,34.51,34.49,34.51,16837.407444974135,16.9376,16.9475,16.9376,16.9475,16837.4074
2006-09-06 12:35:00,34.5,34.51,34.5,34.51,4462.927274571458,16.9425,16.9475,16.9425,16.9475,4462.9273
2006-09-06 12:40:00,34.51,34.51,34.5,34.51,8418.703722487067,16.9475,16.9475,16.9425,16.9475,8418.7037
2006-09-06 12:45:00,34.51,34.56,34.51,34.55,20996.04422355209,16.9475,16.972,16.9475,16.9671,20996.0442
2006-09-06 12:50:00,34.56,34.59,34.56,34.59,3448.6256212597627,16.972,16.9867,16.972,16.9867,3448.6256
2006-09-06 12:55:00,34.59,34.6,34.58,34.59,8317.273557155899,16.9867,16.9917,16.9818,16.9867,8317.2736
2006-09-06 13:00:00,34.59,34.59,34.58,34.59,16837.407444974135,16.9867,16.9867,16.9818,16.9867,16837.4074
2006-09-06 13:05:00,34.6,34.61,34.59,34.6,8317.273557155899,16.9917,16.9966,16.9867,16.9917,8317.2736
2006-09-06 13:10:00,34.61,34.61,34.6,34.6,4564.357439902627,16.9966,16.9966,16.9917,16.9917,4564.3574
2006-09-06 13:15:00,34.6,34.6,34.56,34.57,9027.284714474084,16.9917,16.9917,16.972,16.9769,9027.2847
2006-09-06 13:20:00,34.58,34.6,34.56,34.58,13287.351658383202,16.9818,16.9917,16.972,16.9818,13287.3517
2006-09-06 13:25:00,34.6,34.64,34.58,34.63,9534.435541129931,16.9917,17.0113,16.9818,17.0064,9534.4355
2006-09-06 13:30:00,34.64,34.66,34.63,34.63,10751.597525103964,17.0113,17.0211,17.0064,17.0064,10751.5975
2006-09-06 13:35:00,34.63,34.64,34.61,34.62,9534.435541129931,17.0064,17.0113,16.9966,17.0015,9534.4355
2006-09-06 13:40:00,34.62,34.65,34.61,34.65,4462.927274571458,17.0015,17.0162,16.9966,17.0162,4462.9273
2006-09-06 13:45:00,34.64,34.7,34.64,34.69,7302.971903844204,17.0113,17.0408,17.0113,17.0359,7302.9719
2006-09-06 13:50:00,34.68,34.69,34.62,34.62,11360.178517090982,17.0309,17.0359,17.0015,17.0015,11360.1785
2006-09-06 13:55:00,34.62,34.64,34.6,34.62,8520.133887818238,17.0015,17.0113,16.9917,17.0015,8520.1339
2006-09-06 14:00:00,34.62,34.65,34.57,34.62,17445.988436961154,17.0015,17.0162,16.9769,17.0015,17445.9884
2006-09-06 14:05:00,34.61,34.62,34.58,34.61,10650.167359772797,16.9966,17.0015,16.9818,16.9966,10650.1674
2006-09-06 14:10:00,34.6,34.61,34.58,34.6,12475.910335733848,16.9917,16.9966,16.9818,16.9917,12475.9103
2006-09-06 14:15:00,34.6,34.61,34.55,34.56,22314.636372857287,16.9917,16.9966,16.9671,16.972,22314.6364
2006-09-06 14:20:00,34.54,34.6,34.53,34.6,6085.809919870169,16.9622,16.9917,16.9573,16.9917,6085.8099
2006-09-06 14:25:00,34.6,34.64,34.6,34.64,16228.826452987118,16.9917,17.0113,16.9917,17.0113,16228.8265
2006-09-06 14:30:00,34.63,34.68,34.62,34.67,7911.552895831221,17.0064,17.0309,17.0015,17.026,7911.5529
2006-09-06 14:35:00,34.68,34.68,34.61,34.63,14605.943807688407,17.0309,17.0309,16.9966,17.0064,14605.9438
2006-09-06 14:40:00,34.63,34.64,34.61,34.62,8925.854549142916,17.0064,17.0113,16.9966,17.0015,8925.8545
2006-09-06 14:45:00,34.63,34.65,34.63,34.64,7810.122730500051,17.0064,17.0162,17.0064,17.0113,7810.1227
2006-09-06 14:50:00,34.63,34.63,34.51,34.52,25560.40166345471,17.0064,17.0064,16.9475,16.9524,25560.4017
2006-09-06 14:55:00,34.54,34.55,34.5,34.53,32964.803732630084,16.9622,16.9671,16.9425,16.9573,32964.8037
2006-09-06 15:00:00,34.52,34.57,34.52,34.57,10954.457855766304,16.9524,16.9769,16.9524,16.9769,10954.4579
2006-09-06 15:05:00,34.57,34.65,34.55,34.64,32356.22274064307,16.9769,17.0162,16.9671,17.0113,32356.2227
2006-09-06 15:10:00,34.65,34.66,34.6,34.63,15518.815295668932,17.0162,17.0211,16.9917,17.0064,15518.8153
2006-09-06 15:15:00,34.64,34.64,34.56,34.57,8418.703722487067,17.0113,17.0113,16.972,16.9769,8418.7037
2006-09-06 15:20:00,34.56,34.57,34.52,34.55,17953.139263617,16.972,16.9769,16.9524,16.9671,17953.1393
2006-09-06 15:25:00,34.56,34.6,34.55,34.56,16330.256618318288,16.972,16.9917,16.9671,16.972,16330.2566
2006-09-06 15:30:00,34.57,34.58,34.56,34.57,9433.005375798764,16.9769,16.9818,16.972,16.9769,9433.0054
2006-09-06 15:35:00,34.58,34.58,34.52,34.52,15315.954965006593,16.9818,16.9818,16.9524,16.9524,15315.955
2006-09-06 15:40:00,34.53,34.53,34.51,34.53,13895.93265037022,16.9573,16.9573,16.9475,16.9573,13895.9327
2006-09-06 15:45:00,34.53,34.6,34.53,34.6,22517.496703519628,16.9573,16.9917,16.9573,16.9917,22517.4967
2006-09-06 15:50:00,34.59,34.6,34.54,34.54,25458.97149812354,16.9867,16.9917,16.9622,16.9622,25458.9715
2006-09-06 15:55:00,34.55,34.55,34.51,34.52,39253.47398316259,16.9671,16.9671,16.9475,16.9524,39253.474
2006-09-07 09:30:00,34.52,34.56,34.37,34.37,30327.61943401968,16.9524,16.972,16.8787,16.8787,30327.6194
2006-09-07 09:35:00,34.38,34.4,34.24,34.24,14707.373973019576,16.8836,16.8934,16.8149,16.8149,14707.374
2006-09-07 09:40:00,34.26,34.36,34.26,34.26,62785.27233999391,16.8247,16.8738,16.8247,16.8247,62785.2723
2006-09-07 09:45:00,34.25,34.26,34.16,34.23,59032.35622274064,16.8198,16.8247,16.7756,16.81,59032.3562
2006-09-07 09:50:00,34.22,34.3,34.19,34.25,94634.34425398114,16.805,16.8443,16.7903,16.8198,94634.3443
2006-09-07 09:55:00,34.26,34.34,34.25,34.27,37732.02150319505,16.8247,16.864,16.8198,16.8296,37732.0215
2006-09-07 10:00:00,34.27,34.35,34.27,34.31,59336.64671873416,16.8296,16.8689,16.8296,16.8492,59336.6467
2006-09-07 10:05:00,34.31,34.38,34.31,34.37,46252.155391013286,16.8492,16.8836,16.8492,16.8787,46252.1554
2006-09-07 10:10:00,34.37,34.38,34.32,34.35,15721.67562633127,16.8787,16.8836,16.8541,16.8689,15721.6756
2006-09-07 10:15:00,34.35,34.42,34.34,34.41,45034.993407039256,16.8689,16.9033,16.864,16.8983,45034.9934
2006-09-07 10:20:00,34.41,34.41,34.35,34.36,27183.284308753424,16.8983,16.8983,16.8689,16.8738,27183.2843
2006-09-07 10:25:00,34.36,34.4,34.34,34.35,40166.34547114312,16.8738,16.8934,16.864,16.8689,40166.3455
2006-09-07 10:30:00,34.34,34.35,34.3,34.32,47266.45704432498,16.864,16.8689,16.8443,16.8541,47266.457
2006-09-07 10:35:00,34.32,34.36,34.32,34.35,34080.53555127295,16.8541,16.8738,16.8541,16.8689,34080.5356
2006-09-07 10:40:00,34.35,34.36,34.33,34.34,21908.91571153261,16.8689,16.8738,16.8591,16.864,21908.9157
2006-09-07 10:45:00,34.35,34.36,34.33,34.33,52642.255806876965,16.8689,16.8738,16.8591,16.8591,52642.2558
2006-09-07 10:50:00,34.33,34.43,34.33,34.43,17141.697940967642,16.8591,16.9082,16.8591,16.9082,17141.6979
2006-09-07 10:55:00,34.43,34.43,34.41,34.41,19778.88223957805,16.9082,16.9082,16.8983,16.8983,19778.8822
2006-09-07 11:00:00,34.41,34.42,34.36,34.37,14808.804138350746,16.8983,16.9033,16.8738,16.8787,14808.8041
2006-09-07 11:05:00,34.37,34.37,34.31,34.31,24748.960340805355,16.8787,16.8787,16.8492,16.8492,24748.9603
2006-09-07 11:10:00,34.31,34.31,34.23,34.23,45237.85373770159,16.8492,16.8492,16.81,16.81,45237.8537
2006-09-07 11:15:00,34.23,34.24,34.2,34.22,29921.898772695,16.81,16.8149,16.7952,16.805,29921.8988
2006-09-07 11:20:00,34.23,34.3,34.23,34.29,20488.89339689624,16.81,16.8443,16.81,16.8394,20488.8934
2006-09-07 11:25:00,34.28,34.32,34.27,34.32,23024.64753017548,16.8345,16.8541,16.8296,16.8541,23024.6475
2006-09-07 11:30:00,34.33,34.35,34.33,34.35,12273.050005071507,16.8591,16.8689,16.8591,16.8689,12273.05
2006-09-07 11:35:00,34.35,34.39,34.35,34.36,16025.96612232478,16.8689,16.8885,16.8689,16.8738,16025.9661
2006-09-07 11:40:00,34.36,34.37,34.24,34.24,45643.57439902627,16.8738,16.8787,16.8149,16.8149,45643.5744
2006-09-07 11:45:00,34.24,34.25,34.22,34.25,21706.05538087027,16.8149,16.8198,16.805,16.8198,21706.0554
2006-09-07 11:50:00,34.25,34.29,34.25,34.29,11157.318186428643,16.8198,16.8394,16.8198,16.8394,11157.3182
2006-09-07 11:55:00,34.29,34.38,34.29,34.36,34486.256212597626,16.8394,16.8836,16.8394,16.8738,34486.2562
2006-09-07 12:00:00,34.37,34.46,34.36,34.46,19373.161578253374,16.8787,16.9229,16.8738,16.9229,19373.1616
2006-09-07 12:05:00,34.47,34.51,34.45,34.45,17141.697940967642,16.9278,16.9475,16.918,16.918,17141.6979
2006-09-07 12:10:00,34.45,34.48,34.41,34.48,9534.435541129931,16.918,16.9327,16.8983,16.9327,9534.4355
2006-09-07 12:15:00,34.5,34.5,34.47,34.49,15518.815295668932,16.9425,16.9425,16.9278,16.9376,15518.8153
2006-09-07 12:20:00,34.49,34.53,34.49,34.53,51019.37316157825,16.9376,16.9573,16.9376,16.9573,51019.3732
2006-09-07 12:25:00,34.54,34.54,34.51,34.53,11664.469013084492,16.9622,16.9622,16.9475,16.9573,11664.469
2006-09-07 12:30:00,34.54,34.54,34.51,34.53,14504.513642357237,16.9622,16.9622,16.9475,16.9573,14504.5136
2006-09-07 12:35:00,34.53,34.53,34.39,34.44,27791.86530074044,16.9573,16.9573,16.8885,16.9131,27791.8653
2006-09-07 12:40:00,34.45,34.53,34.44,34.53,18155.99959427934,16.918,16.9573,16.9131,16.9573,18155.9996
2006-09-07 12:45:00,34.52,34.53,34.51,34.53,13591.642154376712,16.9524,16.9573,16.9475,16.9573,13591.6422
2006-09-07 12:50:00,34.52,34.53,34.49,34.51,9128.714879805257,16.9524,16.9573,16.9376,16.9475,9128.7149
2006-09-07 12:55:00,34.51,34.54,34.5,34.54,15620.245461000102,16.9475,16.9622,16.9425,16.9622,15620.2455
2006-09-07 13:00:00,34.54,34.54,34.51,34.52,22720.357034181965,16.9622,16.9622,16.9475,16.9524,22720.357
2006-09-07 13:05:00,34.52,34.54,34.52,34.54,7100.1115731818645,16.9524,16.9622,16.9524,16.9622,7100.1116
2006-09-07 13:10:00,34.53,34.56,34.52,34.56,10041.58636778578,16.9573,16.972,16.9524,16.972,10041.5864
2006-09-07 13:15:00,34.55,34.59,34.54,34.58,16025.96612232478,16.9671,16.9867,16.9622,16.9818,16025.9661
2006-09-07 13:20:00,34.59,34.6,34.59,34.6,8520.133887818238,16.9867,16.9917,16.9867,16.9917,8520.1339
2006-09-07 13:25:00,34.6,34.6,34.58,34.58,2637.1842986104066,16.9917,16.9917,16.9818,16.9818,2637.1843
2006-09-07 13:30:00,34.59,34.59,34.55,34.56,2840.0446292727456,16.9867,16.9867,16.9671,16.972,2840.0446
2006-09-07 13:35:00,34.56,34.63,34.55,34.63,13693.07231970788,16.972,17.0064,16.9671,17.0064,13693.0723
2006-09-07 13:40:00,34.62,34.65,34.61,34.65,7302.971903844204,17.0015,17.0162,16.9966,17.0162,7302.9719
2006-09-07 13:45:00,34.65,34.7,34.64,34.7,8925.854549142916,17.0162,17.0408,17.0113,17.0408,8925.8545
2006-09-07 13:50:00,34.68,34.69,34.64,34.66,6998.681407850695,17.0309,17.0359,17.0113,17.0211,6998.6814
2006-09-07 13:55:00,34.66,34.66,34.53,34.53,13997.36281570139,17.0211,17.0211,16.9573,16.9573,13997.3628
2006-09-07 14:00:00,34.54,34.54,34.49,34.52,22923.217364844302,16.9622,16.9622,16.9376,16.9524,22923.2174
2006-09-07 14:05:00,34.51,34.53,34.51,34.52,19068.871082259862,16.9475,16.9573,16.9475,16.9524,19068.8711
2006-09-07 14:10:00,34.53,34.55,34.52,34.53,13490.21198904554,16.9573,16.9671,16.9524,16.9573,13490.212
2006-09-07 14:15:00,34.54,34.54,34.52,34.52,10244.44669844812,16.9622,16.9622,16.9524,16.9524,10244.4467
2006-09-07 14:20:00,34.52,34.52,34.5,34.5,5172.938431889644,16.9524,16.9524,16.9425,16.9425,5172.9384
2006-09-07 14:25:00,34.5,34.51,34.47,34.5,7201.541738513034,16.9425,16.9475,16.9278,16.9425,7201.5417
2006-09-07 14:30:00,34.5,34.51,34.49,34.49,9838.72603712344,16.9425,16.9475,16.9376,16.9376,9838.726
2006-09-07 14:35:00,34.49,34.51,34.49,34.5,10751.597525103964,16.9376,16.9475,16.9376,16.9425,10751.5975
2006-09-07 14:40:00,34.51,34.51,34.42,34.44,20387.463231565067,16.9475,16.9475,16.9033,16.9131,20387.4632
2006-09-07 14:45:00,34.43,34.5,34.43,34.49,65929.60746526017,16.9082,16.9425,16.9082,16.9376,65929.6075
2006-09-07 14:50:00,34.48,34.5,34.47,34.5,8317.273557155899,16.9327,16.9425,16.9278,16.9425,8317.2736
2006-09-07 14:55:00,34.51,34.56,34.5,34.53,35601.98803124049,16.9475,16.972,16.9425,16.9573,35601.988
2006-09-07 15:00:00,34.52,34.53,34.47,34.47,25966.12232477939,16.9524,16.9573,16.9278,16.9278,25966.1223
2006-09-07 15:05:00,34.46,34.46,34.44,34.44,15011.664469013083,16.9229,16.9229,16.9131,16.9131,15011.6645
2006-09-07 15:10:00,34.44,34.51,34.44,34.51,18764.580586266355,16.9131,16.9475,16.9131,16.9475,18764.5806
2006-09-07 15:15:00,34.51,34.53,34.5,34.52,23633.22852216249,16.9475,16.9573,16.9425,16.9524,23633.2285
2006-09-07 15:20:00,34.52,34.52,34.42,34.43,23531.79835683132,16.9524,16.9524,16.9033,16.9082,23531.7984
2006-09-07 15:25:00,34.42,34.52,34.39,34.52,28806.166954052136,16.9033,16.9524,16.8885,16.9524,28806.167
2006-09-07 15:30:00,34.53,34.53,34.41,34.42,20184.60290090273,16.9573,16.9573,16.8983,16.9033,20184.6029
2006-09-07 15:35:00,34.41,34.42,34.27,34.32,32051.93224464956,16.8983,16.9033,16.8296,16.8541,32051.9322
2006-09-07 15:40:00,34.32,34.4,34.32,34.39,28197.58596206512,16.8541,16.8934,16.8541,16.8885,28197.586
2006-09-07 15:45:00,34.39,34.48,34.39,34.47,33674.81488994827,16.8885,16.9327,16.8885,16.9278,33674.8149
2006-09-07 15:50:00,34.47,34.51,34.47,34.51,55583.73060148088,16.9278,16.9475,16.9278,16.9475,55583.7306
2006-09-07 15:55:00,34.51,34.52,34.42,34.43,34993.40703925347,16.9475,16.9524,16.9033,16.9082,34993.407
2006-09-08 09:30:00,34.44,34.59,34.44,34.54,45237.85373770159,16.9131,16.9867,16.9131,16.9622,45237.8537
2006-09-08 09:35:00,34.55,34.55,34.38,34.46,27081.854143422253,16.9671,16.9671,16.8836,16.9229,27081.8541
2006-09-08 09:40:00,34.46,34.54,34.43,34.53,24140.37934881834,16.9229,16.9622,16.9082,16.9573,24140.3793
2006-09-08 09:45:00,34.53,34.54,34.46,34.46,21807.48554620144,16.9573,16.9622,16.9229,16.9229,21807.4855
2006-09-08 09:50:00,34.45,34.47,34.41,34.47,17243.128106298813,16.918,16.9278,16.8983,16.9278,17243.1281
2006-09-08 09:55:00,34.45,34.47,34.39,34.4,23734.658687493666,16.918,16.9278,16.8885,16.8934,23734.6587
2006-09-08 10:00:00,34.39,34.4,34.27,34.33,25458.97149812354,16.8885,16.8934,16.8296,16.8591,25458.9715
2006-09-08 10:05:00,34.33,34.4,34.31,34.39,29211.88761537681,16.8591,16.8934,16.8492,16.8885,29211.8876
2006-09-08 10:10:00,34.4,34.49,34.37,34.48,19880.31240490922,16.8934,16.9376,16.8787,16.9327,19880.3124
2006-09-08 10:15:00,34.48,34.54,34.48,34.52,23531.79835683132,16.9327,16.9622,16.9327,16.9524,23531.7984
2006-09-08 10:20:00,34.52,34.55,34.52,34.55,14605.943807688407,16.9524,16.9671,16.9524,16.9671,14605.9438
2006-09-08 10:25:00,34.55,34.57,34.52,34.57,9737.29587179227,16.9671,16.9769,16.9524,16.9769,9737.2959
2006-09-08 10:30:00,34.57,34.59,34.56,34.58,15823.10579166244,16.9769,16.9867,16.972,16.9818,15823.1058
2006-09-08 10:35:00,34.56,34.59,34.48,34.49,19373.161578253374,16.972,16.9867,16.9327,16.9376,19373.1616
2006-09-08 10:40:00,34.48,34.48,34.4,34.44,20793.183892889745,16.9327,16.9327,16.8934,16.9131,20793.1839
2006-09-08 10:45:00,34.45,34.5,34.44,34.5,15518.815295668932,16.918,16.9425,16.9131,16.9425,15518.8153
2006-09-08 10:50:00,34.5,34.51,34.47,34.48,16634.547114311797,16.9425,16.9475,16.9278,16.9327,16634.5471
2006-09-08 10:55:00,34.47,34.5,34.47,34.5,8317.273557155899,16.9278,16.9425,16.9278,16.9425,8317.2736
2006-09-08 11:00:00,34.5,34.51,34.41,34.42,20083.17273557156,16.9425,16.9475,16.8983,16.9033,20083.1727
2006-09-08 11:05:00,34.46,34.49,34.46,34.48,8317.273557155899,16.9229,16.9376,16.9229,16.9327,8317.2736
2006-09-08 11:10:00,34.48,34.51,34.47,34.51,62176.6913480069,16.9327,16.9475,16.9278,16.9475,62176.6913
2006-09-08 11:15:00,34.51,34.56,34.51,34.51,45643.57439902627,16.9475,16.972,16.9475,16.9475,45643.5744
2006-09-08 11:20:00,34.52,34.53,34.52,34.52,4970.078101227305,16.9524,16.9573,16.9524,16.9524,4970.0781
2006-09-08 11:25:00,34.53,34.54,34.52,34.53,3955.7764479156094,16.9573,16.9622,16.9524,16.9573,3955.7764
2006-09-08 11:30:00,34.54,34.55,34.48,34.48,23633.22852216249,16.9622,16.9671,16.9327,16.9327,23633.2285
2006-09-08 11:35:00,34.47,34.51,34.47,34.5,25154.68100213004,16.9278,16.9475,16.9278,16.9425,25154.681
2006-09-08 11:40:00,34.51,34.52,34.49,34.52,5781.519423876661,16.9475,16.9524,16.9376,16.9524,5781.5194
2006-09-08 11:45:00,34.52,34.52,34.5,34.5,4767.217770564966,16.9524,16.9524,16.9425,16.9425,4767.2178
2006-09-08 11:50:00,34.51,34.53,34.51,34.51,6085.809919870169,16.9475,16.9573,16.9475,16.9475,6085.8099
2006-09-08 11:55:00,34.52,34.52,34.41,34.42,24850.39050613653,16.9524,16.9524,16.8983,16.9033,24850.3905
2006-09-08 12:00:00,34.41,34.46,34.41,34.46,5375.798762551983,16.8983,16.9229,16.8983,16.9229,5375.7988
2006-09-08 12:05:00,34.46,34.5,34.46,34.5,11461.608682422151,16.9229,16.9425,16.9229,16.9425,11461.6087
2006-09-08 12:10:00,34.5,34.51,34.49,34.51,6085.809919870169,16.9425,16.9475,16.9376,16.9475,6085.8099
2006-09-08 12:15:00,34.5,34.5,34.49,34.49,1622.882645298712,16.9425,16.9425,16.9376,16.9376,1622.8826
2006-09-08 12:20:00,34.48,34.49,34.48,34.48,4665.787605233797,16.9327,16.9376,16.9327,16.9327,4665.7876
2006-09-08 12:25:00,34.48,34.48,34.46,34.47,2840.0446292727456,16.9327,16.9327,16.9229,16.9278,2840.0446
2006-09-08 12:30:00,34.47,34.47,34.46,34.47,4665.787605233797,16.9278,16.9278,16.9229,16.9278,4665.7876
2006-09-08 12:35:00,34.47,34.56,34.47,34.56,11258.748351759814,16.9278,16.972,16.9278,16.972,11258.7484
2006-09-08 12:40:00,34.56,34.56,34.52,34.54,1724.3128106298814,16.972,16.972,16.9524,16.9622,1724.3128
2006-09-08 12:45:00,34.54,34.55,34.53,34.55,6592.960746526017,16.9622,16.9671,16.9573,16.9671,6592.9607
2006-09-08 12:50:00,34.55,34.57,34.54,34.56,8012.983061162389,16.9671,16.9769,16.9622,16.972,8012.9831
2006-09-08 12:55:00,34.57,34.59,34.56,34.58,2738.614463941576,16.9769,16.9867,16.972,16.9818,2738.6145
2006-09-08 13:00:00,34.58,34.61,34.58,34.61,16634.547114311797,16.9818,16.9966,16.9818,16.9966,16634.5471
2006-09-08 13:05:00,34.61,34.61,34.56,34.57,7911.552895831221,16.9966,16.9966,16.972,16.9769,7911.5529
2006-09-08 13:10:00,34.56,34.57,34.56,34.57,2434.3239679480675,16.972,16.9769,16.972,16.9769,2434.324
2006-09-08 13:15:00,34.58,34.61,34.57,34.61,9230.145045136424,16.9818,16.9966,16.9769,16.9966,9230.145
2006-09-08 13:20:00,34.59,34.61,34.59,34.59,6592.960746526017,16.9867,16.9966,16.9867,16.9867,6592.9607
2006-09-08 13:25:00,34.61,34.65,34.59,34.64,12475.910335733848,16.9966,17.0162,16.9867,17.0113,12475.9103
2006-09-08 13:30:00,34.63,34.65,34.62,34.65,7100.1115731818645,17.0064,17.0162,17.0015,17.0162,7100.1116
2006-09-08 13:35:00,34.65,34.7,34.63,34.67,16938.837610305305,17.0162,17.0408,17.0064,17.026,16938.8376
2006-09-08 13:40:00,34.69,34.7,34.67,34.7,3955.7764479156094,17.0359,17.0408,17.026,17.0408,3955.7764
2006-09-08 13:45:00,34.7,34.7,34.66,34.66,6085.809919870169,17.0408,17.0408,17.0211,17.0211,6085.8099
2006-09-08 13:50:00,34.66,34.66,34.62,34.64,4361.497109240288,17.0211,17.0211,17.0015,17.0113,4361.4971
2006-09-08 13:55:00,34.65,34.68,34.64,34.68,16634.547114311797,17.0162,17.0309,17.0113,17.0309,16634.5471
2006-09-08 14:00:00,34.68,34.68,34.64,34.66,10650.167359772797,17.0309,17.0309,17.0113,17.0211,10650.1674
2006-09-08 14:05:00,34.64,34.65,34.61,34.64,11360.178517090982,17.0113,17.0162,16.9966,17.0113,11360.1785
2006-09-08 14:10:00,34.65,34.68,34.62,34.67,18866.010751597525,17.0162,17.0309,17.0015,17.026,18866.0108
2006-09-08 14:15:00,34.68,34.68,34.65,34.65,10548.737194441626,17.0309,17.0309,17.0162,17.0162,10548.7372
2006-09-08 14:20:00,34.65,34.65,34.63,34.63,5274.368597220813,17.0162,17.0162,17.0064,17.0064,5274.3686
2006-09-08 14:25:00,34.64,34.65,34.63,34.64,6187.240085201339,17.0113,17.0162,17.0064,17.0113,6187.2401
2006-09-08 14:30:00,34.63,34.64,34.62,34.62,8621.564053149406,17.0064,17.0113,17.0015,17.0015,8621.5641
2006-09-08 14:35:00,34.63,34.63,34.59,34.6,11563.038847753322,17.0064,17.0064,16.9867,16.9917,11563.0388
2006-09-08 14:40:00,34.6,34.61,34.56,34.56,15315.954965006593,16.9917,16.9966,16.972,16.972,15315.955
2006-09-08 14:45:00,34.55,34.56,34.54,34.55,5680.089258545491,16.9671,16.972,16.9622,16.9671,5680.0893
2006-09-08 14:50:00,34.53,34.55,34.52,34.54,18866.010751597525,16.9573,16.9671,16.9524,16.9622,18866.0108
2006-09-08 14:55:00,34.55,34.57,34.54,34.55,11867.329343746833,16.9671,16.9769,16.9622,16.9671,11867.3293
2006-09-08 15:00:00,34.55,34.55,34.52,34.53,12577.340501065017,16.9671,16.9671,16.9524,16.9573,12577.3405
2006-09-08 15:05:00,34.53,34.53,34.51,34.53,21198.904554214423,16.9573,16.9573,16.9475,16.9573,21198.9046
2006-09-08 15:10:00,34.53,34.61,34.53,34.61,23734.658687493666,16.9573,16.9966,16.9573,16.9966,23734.6587
2006-09-08 15:15:00,34.6,34.6,34.58,34.58,9331.575210467594,16.9917,16.9917,16.9818,16.9818,9331.5752
2006-09-08 15:20:00,34.6,34.61,34.57,34.58,13794.502485039053,16.9917,16.9966,16.9769,16.9818,13794.5025
2006-09-08 15:25:00,34.58,34.61,34.58,34.61,12475.910335733848,16.9818,16.9966,16.9818,16.9966,12475.9103
2006-09-08 15:30:00,34.61,34.61,34.6,34.61,8012.983061162389,16.9966,16.9966,16.9917,16.9966,8012.9831
2006-09-08 15:35:00,34.61,34.66,34.61,34.64,23937.519018156,16.9966,17.0211,16.9966,17.0113,23937.519
2006-09-08 15:40:00,34.64,34.67,34.62,34.66,21401.764884876764,17.0113,17.026,17.0015,17.0211,21401.7649
2006-09-08 15:45:00,34.66,34.66,34.63,34.65,17953.139263617,17.0211,17.0211,17.0064,17.0162,17953.1393
2006-09-08 15:50:00,34.64,34.67,34.61,34.61,23633.22852216249,17.0113,17.026,16.9966,16.9966,23633.2285
2006-09-08 15:55:00,34.61,34.62,34.61,34.61,54366.56861750685,16.9966,17.0015,16.9966,16.9966,54366.5686
2006-09-11 09:30:00,34.51,34.59,34.51,34.59,33167.664063292425,16.9475,16.9867,16.9475,16.9867,33167.6641
2006-09-11 09:35:00,34.58,34.61,34.54,34.58,19068.871082259862,16.9818,16.9966,16.9622,16.9818,19068.8711
2006-09-11 09:40:00,34.58,34.6,34.49,34.55,45745.00456435744,16.9818,16.9917,16.9376,16.9671,45745.0046
2006-09-11 09:45:00,34.55,34.56,34.52,34.56,41687.79795111066,16.9671,16.972,16.9524,16.972,41687.798
2006-09-11 09:50:00,34.56,34.56,34.52,34.56,40673.49629779896,16.972,16.972,16.9524,16.972,40673.4963
2006-09-11 09:55:00,34.56,34.67,34.52,34.67,54569.42894816919,16.972,17.026,16.9524,17.026,54569.4289
2006-09-11 10:00:00,34.67,34.7,34.6,34.69,13084.491327720863,17.026,17.0408,16.9917,17.0359,13084.4913
2006-09-11 10:05:00,34.69,34.75,34.65,34.74,64813.87564661731,17.0359,17.0653,17.0162,17.0604,64813.8756
2006-09-11 10:10:00,34.71,34.73,34.67,34.68,45136.423572370426,17.0457,17.0555,17.026,17.0309,45136.4236
2006-09-11 10:15:00,34.68,34.68,34.59,34.59,13591.642154376712,17.0309,17.0309,16.9867,16.9867,13591.6422
2006-09-11 10:20:00,34.6,34.7,34.56,34.7,35500.55786590932,16.9917,17.0408,16.972,17.0408,35500.5579
2006-09-11 10:25:00,34.7,34.7,34.61,34.61,16330.256618318288,17.0408,17.0408,16.9966,16.9966,16330.2566
2006-09-11 10:30:00,34.61,34.62,34.51,34.57,110254.58971498124,16.9966,17.0015,16.9475,16.9769,110254.5897
2006-09-11 10:35:00,34.56,34.59,34.52,34.57,252155.39101328736,16.972,16.9867,16.9524,16.9769,252155.391
2006-09-11 10:40:00,34.56,34.56,34.51,34.54,59438.07688406532,16.972,16.972,16.9475,16.9622,59438.0769
2006-09-11 10:45:00,34.54,34.56,34.49,34.5,64103.86448929912,16.9622,16.972,16.9376,16.9425,64103.8645
2006-09-11 10:50:00,34.48,34.54,34.48,34.53,41180.647124454816,16.9327,16.9622,16.9327,16.9573,41180.6471
2006-09-11 10:55:00,34.53,34.53,34.49,34.5,39456.33431382493,16.9573,16.9573,16.9376,16.9425,39456.3343
2006-09-11 11:00:00,34.51,34.52,34.5,34.52,19271.731412922203,16.9475,16.9524,16.9425,16.9524,19271.7314
2006-09-11 11:05:00,34.51,34.51,34.45,34.45,42397.809108428846,16.9475,16.9475,16.918,16.918,42397.8091
2006-09-11 11:10:00,34.44,34.45,34.42,34.42,45846.43472968861,16.9131,16.918,16.9033,16.9033,45846.4347
2006-09-11 11:15:00,34.43,34.54,34.42,34.52,54569.42894816919,16.9082,16.9622,16.9033,16.9524,54569.4289
2006-09-11 11:20:00,34.52,34.53,34.49,34.52,34181.96571660412,16.9524,16.9573,16.9376,16.9524,34181.9657
2006-09-11 11:25:00,34.52,34.54,34.5,34.5,45947.86489501978,16.9524,16.9622,16.9425,16.9425,45947.8649
2006-09-11 11:30:00,34.5,34.51,34.45,34.46,22618.926868850795,16.9425,16.9475,16.918,16.9229,22618.9269
2006-09-11 11:35:00,34.47,34.51,34.43,34.5,20184.60290090273,16.9278,16.9475,16.9082,16.9425,20184.6029
2006-09-11 11:40:00,34.5,34.52,34.48,34.51,7505.832234506543,16.9425,16.9524,16.9327,16.9475,7505.8322
2006-09-11 11:45:00,34.51,34.53,34.49,34.51,12577.340501065017,16.9475,16.9573,16.9376,16.9475,12577.3405
2006-09-11 11:50:00,34.52,34.52,34.49,34.5,11664.469013084492,16.9524,16.9524,16.9376,16.9425,11664.469
2006-09-11 11:55:00,34.5,34.51,34.48,34.48,10244.44669844812,16.9425,16.9475,16.9327,16.9327,10244.4467
2006-09-11 12:00:00,34.49,34.51,34.48,34.51,20894.614058220915,16.9376,16.9475,16.9327,16.9475,20894.6141
2006-09-11 12:05:00,34.51,34.51,34.49,34.5,24241.809514149507,16.9475,16.9475,16.9376,16.9425,24241.8095
2006-09-11 12:10:00,34.5,34.51,34.48,34.48,30124.759103357337,16.9425,16.9475,16.9327,16.9327,30124.7591
2006-09-11 12:15:00,34.46,34.49,34.46,34.49,21807.48554620144,16.9229,16.9376,16.9229,16.9376,21807.4855
2006-09-11 12:20:00,34.49,34.51,34.48,34.49,10853.027690435136,16.9376,16.9475,16.9327,16.9376,10853.0277
2006-09-11 12:25:00,34.49,34.51,34.48,34.51,12983.061162389697,16.9376,16.9475,16.9327,16.9475,12983.0612
2006-09-11 12:30:00,34.51,34.51,34.49,34.49,20894.614058220915,16.9475,16.9475,16.9376,16.9376,20894.6141
2006-09-11 12:35:00,34.5,34.51,34.49,34.51,6187.240085201339,16.9425,16.9475,16.9376,16.9475,6187.2401
2006-09-11 12:40:00,34.5,34.51,34.5,34.5,7201.541738513034,16.9425,16.9475,16.9425,16.9425,7201.5417
2006-09-11 12:45:00,34.51,34.51,34.5,34.51,5274.368597220813,16.9475,16.9475,16.9425,16.9475,5274.3686
2006-09-11 12:50:00,34.51,34.52,34.5,34.52,10244.44669844812,16.9475,16.9524,16.9425,16.9524,10244.4467
2006-09-11 12:55:00,34.51,34.52,34.51,34.51,5071.508266558474,16.9475,16.9524,16.9475,16.9475,5071.5083
2006-09-11 13:00:00,34.51,34.54,34.51,34.52,18663.150420935188,16.9475,16.9622,16.9475,16.9524,18663.1504
2006-09-11 13:05:00,34.51,34.54,34.51,34.53,9230.145045136424,16.9475,16.9622,16.9475,16.9573,9230.145
2006-09-11 13:10:00,34.53,34.54,34.49,34.51,13997.36281570139,16.9573,16.9622,16.9376,16.9475,13997.3628
2006-09-11 13:15:00,34.51,34.52,34.5,34.51,13388.781823714373,16.9475,16.9524,16.9425,16.9475,13388.7818
2006-09-11 13:20:00,34.52,34.57,34.51,34.56,10244.44669844812,16.9524,16.9769,16.9475,16.972,10244.4467
2006-09-11 13:25:00,34.56,34.6,34.56,34.58,19474.59174358454,16.972,16.9917,16.972,16.9818,19474.5917
2006-09-11 13:30:00,34.59,34.59,34.55,34.59,6998.681407850695,16.9867,16.9867,16.9671,16.9867,6998.6814
2006-09-11 13:35:00,34.59,34.6,34.59,34.6,5781.519423876661,16.9867,16.9917,16.9867,16.9917,5781.5194
2006-09-11 13:40:00,34.59,34.6,34.58,34.6,8012.983061162389,16.9867,16.9917,16.9818,16.9917,8012.9831
2006-09-11 13:45:00,34.6,34.6,34.51,34.52,12273.050005071507,16.9917,16.9917,16.9475,16.9524,12273.05
2006-09-11 13:50:00,34.53,34.53,34.48,34.49,19880.31240490922,16.9573,16.9573,16.9327,16.9376,19880.3124
2006-09-11 13:55:00,34.49,34.5,34.48,34.49,5984.379754539,16.9376,16.9425,16.9327,16.9376,5984.3798
2006-09-11 14:00:00,34.49,34.51,34.49,34.5,8418.703722487067,16.9376,16.9475,16.9376,16.9425,8418.7037
2006-09-11 14:05:00,34.5,34.54,34.49,34.52,21097.474388883253,16.9425,16.9622,16.9376,16.9524,21097.4744
2006-09-11 14:10:00,34.52,34.53,34.52,34.52,19880.31240490922,16.9524,16.9573,16.9524,16.9524,19880.3124
2006-09-11 14:15:00,34.52,34.54,34.52,34.52,5578.659093214322,16.9524,16.9622,16.9524,16.9524,5578.6591
2006-09-11 14:20:00,34.53,34.53,34.51,34.52,3448.6256212597627,16.9573,16.9573,16.9475,16.9524,3448.6256
2006-09-11 14:25:00,34.51,34.52,34.49,34.51,9534.435541129931,16.9475,16.9524,16.9376,16.9475,9534.4355
2006-09-11 14:30:00,34.51,34.52,34.5,34.5,11563.038847753322,16.9475,16.9524,16.9425,16.9425,11563.0388
2006-09-11 14:35:00,34.5,34.52,34.5,34.52,14200.223146363727,16.9425,16.9524,16.9425,16.9524,14200.2231
2006-09-11 14:40:00,34.52,34.56,34.51,34.52,53656.55746018866,16.9524,16.972,16.9475,16.9524,53656.5575
2006-09-11 14:45:00,34.53,34.53,34.5,34.52,53047.97646820165,16.9573,16.9573,16.9425,16.9524,53047.9765
2006-09-11 14:50:00,34.51,34.54,34.5,34.51,71913.98721979916,16.9475,16.9622,16.9425,16.9475,71913.9872
2006-09-11 14:55:00,34.5,34.57,34.49,34.57,45237.85373770159,16.9425,16.9769,16.9376,16.9769,45237.8537
2006-09-11 15:00:00,34.57,34.6,34.56,34.59,16837.407444974135,16.9769,16.9917,16.972,16.9867,16837.4074
2006-09-11 15:05:00,34.58,34.59,34.51,34.53,32761.943401967743,16.9818,16.9867,16.9475,16.9573,32761.9434
2006-09-11 15:10:00,34.56,34.57,34.5,34.53,14605.943807688407,16.972,16.9769,16.9425,16.9573,14605.9438
2006-09-11 15:15:00,34.52,34.52,34.49,34.5,9635.865706461102,16.9524,16.9524,16.9376,16.9425,9635.8657
2006-09-11 15:20:00,34.5,34.51,34.49,34.51,37630.59133786388,16.9425,16.9475,16.9376,16.9475,37630.5913
2006-09-11 15:25:00,34.5,34.52,34.48,34.48,25458.97149812354,16.9425,16.9524,16.9327,16.9327,25458.9715
2006-09-11 15:30:00,34.48,34.55,34.47,34.53,22720.357034181965,16.9327,16.9671,16.9278,16.9573,22720.357
2006-09-11 15:35:00,34.55,34.55,34.51,34.51,20793.183892889745,16.9671,16.9671,16.9475,16.9475,20793.1839
2006-09-11 15:40:00,34.51,34.51,34.48,34.49,17040.267775636476,16.9475,16.9475,16.9327,16.9376,17040.2678
2006-09-11 15:45:00,34.47,34.52,34.46,34.51,24748.960340805355,16.9278,16.9524,16.9229,16.9475,24748.9603
2006-09-11 15:50:00,34.51,34.51,34.48,34.48,21097.474388883253,16.9475,16.9475,16.9327,16.9327,21097.4744
2006-09-11 15:55:00,34.48,34.49,34.43,34.43,69783.95374784461,16.9327,16.9376,16.9082,16.9082,69783.9537
2006-09-12 09:30:00,34.51,34.61,34.5,34.54,49903.64134293539,16.9475,16.9966,16.9425,16.9622,49903.6413
2006-09-12 09:35:00,34.54,34.63,34.54,34.59,28806.166954052136,16.9622,17.0064,16.9622,16.9867,28806.167
2006-09-12 09:40:00,34.6,34.61,34.53,34.53,36920.580180545694,16.9917,16.9966,16.9573,16.9573,36920.5802
2006-09-12 09:45:00,34.53,34.6,34.53,34.6,21300.3347195456,16.9573,16.9917,16.9573,16.9917,21300.3347
2006-09-12 09:50:00,34.6,34.61,34.52,34.56,35297.69753524698,16.9917,16.9966,16.9524,16.972,35297.6975
2006-09-12 09:55:00,34.56,34.61,34.52,34.61,25763.26199411705,16.972,16.9966,16.9524,16.9966,25763.262
2006-09-12 10:00:00,34.61,34.65,34.59,34.65,23531.79835683132,16.9966,17.0162,16.9867,17.0162,23531.7984
2006-09-12 10:05:00,34.65,34.7,34.63,34.68,48179.32853230551,17.0162,17.0408,17.0064,17.0309,48179.3285
2006-09-12 10:10:00,34.69,34.73,34.69,34.7,33674.81488994827,17.0359,17.0555,17.0359,17.0408,33674.8149
2006-09-12 10:15:00,34.7,34.75,34.7,34.73,94330.05375798764,17.0408,17.0653,17.0408,17.0555,94330.0538
2006-09-12 10:20:00,34.73,34.76,34.7,34.75,88852.82483010448,17.0555,17.0702,17.0408,17.0653,88852.8248
2006-09-12 10:25:00,34.75,34.8,34.75,34.8,37022.010345876864,17.0653,17.0899,17.0653,17.0899,37022.0103
2006-09-12 10:30:00,34.8,34.83,34.79,34.82,20184.60290090273,17.0899,17.1046,17.085,17.0997,20184.6029
2006-09-12 10:35:00,34.83,34.9,34.83,34.86,43817.83142306522,17.1046,17.139,17.1046,17.1193,43817.8314
2006-09-12 10:40:00,34.86,34.91,34.85,34.9,33877.67522061061,17.1193,17.1439,17.1144,17.139,33877.6752
2006-09-12 10:45:00,34.9,34.98,34.9,34.95,26473.27315143524,17.139,17.1783,17.139,17.1635,26473.2732
2006-09-12 10:50:00,34.94,34.95,34.93,34.94,38340.60249518207,17.1586,17.1635,17.1537,17.1586,38340.6025
2006-09-12 10:55:00,34.94,34.97,34.92,34.96,45947.86489501978,17.1586,17.1734,17.1488,17.1684,45947.8649
2006-09-12 11:00:00,34.97,35.0,34.96,34.97,36616.28968455218,17.1734,17.1881,17.1684,17.1734,36616.2897
2006-09-12 11:05:00,34.98,34.98,34.94,34.97,19474.59174358454,17.1783,17.1783,17.1586,17.1734,19474.5917
2006-09-12 11:10:00,34.96,34.96,34.83,34.83,53149.40663353281,17.1684,17.1684,17.1046,17.1046,53149.4066
2006-09-12 11:15:00,34.84,34.85,34.83,34.84,17547.41860229232,17.1095,17.1144,17.1046,17.1095,17547.4186
2006-09-12 11:20:00,34.83,34.84,34.67,34.68,51729.38431889644,17.1046,17.1095,17.026,17.0309,51729.3843
2006-09-12 11:25:00,34.68,34.7,34.65,34.69,70595.39507049396,17.0309,17.0408,17.0162,17.0359,70595.3951
2006-09-12 11:30:00,34.69,34.82,34.69,34.79,28400.44629272745,17.0359,17.0997,17.0359,17.085,28400.4463
2006-09-12 11:35:00,34.8,34.8,34.78,34.8,23430.36819150015,17.0899,17.0899,17.08,17.0899,23430.3682
2006-09-12 11:40:00,34.8,34.9,34.8,34.88,24038.94918348717,17.0899,17.139,17.0899,17.1292,24038.9492
2006-09-12 11:45:00,34.88,34.9,34.87,34.9,21807.48554620144,17.1292,17.139,17.1242,17.139,21807.4855
2006-09-12 11:50:00,34.91,34.95,34.91,34.94,18561.720255604017,17.1439,17.1635,17.1439,17.1586,18561.7203
2006-09-12 11:55:00,34.94,34.95,34.92,34.94,16127.396287655947,17.1586,17.1635,17.1488,17.1586,16127.3963
2006-09-12 12:00:00,34.94,34.94,34.87,34.87,30429.04959935085,17.1586,17.1586,17.1242,17.1242,30429.0496
2006-09-12 12:05:00,34.88,34.9,34.87,34.89,26878.99381275992,17.1292,17.139,17.1242,17.1341,26878.9938
2006-09-12 12:10:00,34.89,34.92,34.88,34.9,24140.37934881834,17.1341,17.1488,17.1292,17.139,24140.3793
2006-09-12 12:15:00,34.9,34.93,34.89,34.91,17040.267775636476,17.139,17.1537,17.1341,17.1439,17040.2678
2006-09-12 12:20:00,34.91,34.92,34.9,34.92,13997.36281570139,17.1439,17.1488,17.139,17.1488,13997.3628
2006-09-12 12:25:00,34.92,34.94,34.91,34.93,13997.36281570139,17.1488,17.1586,17.1439,17.1537,13997.3628
2006-09-12 12:30:00,34.93,34.93,34.89,34.89,19170.30124759104,17.1537,17.1537,17.1341,17.1341,19170.3012
2006-09-12 12:35:00,34.88,34.9,34.88,34.9,14707.373973019576,17.1292,17.139,17.1292,17.139,14707.374
2006-09-12 12:40:00,34.91,34.92,34.88,34.92,10143.016533116948,17.1439,17.1488,17.1292,17.1488,10143.0165
2006-09-12 12:45:00,34.93,34.93,34.89,34.89,18764.580586266355,17.1537,17.1537,17.1341,17.1341,18764.5806
2006-09-12 12:50:00,34.9,34.9,34.89,34.9,15417.385130337763,17.139,17.139,17.1341,17.139,15417.3851
2006-09-12 12:55:00,34.9,34.9,34.89,34.9,10447.307029110458,17.139,17.139,17.1341,17.139,10447.307
2006-09-12 13:00:00,34.89,34.9,34.89,34.9,15113.094634344254,17.1341,17.139,17.1341,17.139,15113.0946
2006-09-12 13:05:00,34.9,34.9,34.83,34.84,25966.12232477939,17.139,17.139,17.1046,17.1095,25966.1223
2006-09-12 13:10:00,34.83,34.85,34.82,34.84,18561.720255604017,17.1046,17.1144,17.0997,17.1095,18561.7203
2006-09-12 13:15:00,34.84,34.85,34.76,34.76,40267.77563647429,17.1095,17.1144,17.0702,17.0702,40267.7756
2006-09-12 13:20:00,34.77,34.79,34.76,34.78,22111.77604219495,17.0751,17.085,17.0702,17.08,22111.776
2006-09-12 13:25:00,34.78,34.8,34.77,34.8,9534.435541129931,17.08,17.0899,17.0751,17.0899,9534.4355
2006-09-12 13:30:00,34.81,34.86,34.81,34.84,23734.658687493666,17.0948,17.1193,17.0948,17.1095,23734.6587
2006-09-12 13:35:00,34.84,34.84,34.82,34.83,21300.3347195456,17.1095,17.1095,17.0997,17.1046,21300.3347
2006-09-12 13:40:00,34.83,34.9,34.82,34.9,44527.8425803834,17.1046,17.139,17.0997,17.139,44527.8426
2006-09-12 13:45:00,34.9,34.9,34.88,34.88,20286.033066233897,17.139,17.139,17.1292,17.1292,20286.0331
2006-09-12 13:50:00,34.89,34.9,34.88,34.9,64915.30581194847,17.1341,17.139,17.1292,17.139,64915.3058
2006-09-12 13:55:00,34.9,34.92,34.89,34.9,28603.306623389795,17.139,17.1488,17.1341,17.139,28603.3066
2006-09-12 14:00:00,34.88,34.89,34.88,34.89,8824.424383811745,17.1292,17.1341,17.1292,17.1341,8824.4244
2006-09-12 14:05:00,34.9,34.9,34.87,34.87,15924.53595699361,17.139,17.139,17.1242,17.1242,15924.536
2006-09-12 14:10:00,34.86,34.87,34.85,34.87,45237.85373770159,17.1193,17.1242,17.1144,17.1242,45237.8537
2006-09-12 14:15:00,34.87,34.9,34.87,34.89,22821.78719951313,17.1242,17.139,17.1242,17.1341,22821.7872
2006-09-12 14:20:00,34.89,34.94,34.89,34.94,19880.31240490922,17.1341,17.1586,17.1341,17.1586,19880.3124
2006-09-12 14:25:00,34.94,34.97,34.93,34.97,29617.60827670149,17.1586,17.1734,17.1537,17.1734,29617.6083
2006-09-12 14:30:00,34.97,34.99,34.96,34.97,26574.703316766405,17.1734,17.1832,17.1684,17.1734,26574.7033
2006-09-12 14:35:00,34.97,34.98,34.95,34.96,84085.60705953951,17.1734,17.1783,17.1635,17.1684,84085.6071
2006-09-12 14:40:00,34.95,34.97,34.94,34.96,70088.24424383811,17.1635,17.1734,17.1586,17.1684,70088.2442
2006-09-12 14:45:00,34.97,34.97,34.96,34.97,68972.51242519525,17.1734,17.1734,17.1684,17.1734,68972.5124
2006-09-12 14:50:00,34.97,34.97,34.96,34.97,37123.44051120804,17.1734,17.1734,17.1684,17.1734,37123.4405
2006-09-12 14:55:00,34.97,34.99,34.97,34.98,70493.9649051628,17.1734,17.1832,17.1734,17.1783,70493.9649
2006-09-12 15:00:00,34.99,34.99,34.98,34.99,28603.306623389795,17.1832,17.1832,17.1783,17.1832,28603.3066
2006-09-12 15:05:00,34.98,34.99,34.86,34.92,132467.79592250736,17.1783,17.1832,17.1193,17.1488,132467.7959
2006-09-12 15:10:00,34.91,34.97,34.91,34.96,37732.02150319505,17.1439,17.1734,17.1439,17.1684,37732.0215
2006-09-12 15:15:00,34.97,34.99,34.94,34.98,95242.92524596814,17.1734,17.1832,17.1586,17.1783,95242.9252
2006-09-12 15:20:00,34.98,35.0,34.97,34.99,87534.23268079926,17.1783,17.1881,17.1734,17.1832,87534.2327
2006-09-12 15:25:00,34.99,35.05,34.99,35.05,89562.83598742266,17.1832,17.2126,17.1832,17.2126,89562.836
2006-09-12 15:30:00,35.05,35.05,35.02,35.02,37833.45166852622,17.2126,17.2126,17.1979,17.1979,37833.4517
2006-09-12 15:35:00,35.03,35.03,35.01,35.02,27690.435135409272,17.2028,17.2028,17.193,17.1979,27690.4351
2006-09-12 15:40:00,35.02,35.02,34.99,34.99,99300.13185921492,17.1979,17.1979,17.1832,17.1832,99300.1319
2006-09-12 15:45:00,34.99,35.05,34.98,35.04,112891.77401359164,17.1832,17.2126,17.1783,17.2077,112891.774
2006-09-12 15:50:00,35.05,35.09,35.04,35.05,40064.91530581195,17.2126,17.2323,17.2077,17.2126,40064.9153
2006-09-12 15:55:00,35.04,35.04,35.0,35.0,78101.2273050005,17.2077,17.2077,17.1881,17.1881,78101.2273
2006-09-13 09:30:00,34.84,34.91,34.83,34.85,29617.60827670149,17.1095,17.1439,17.1046,17.1144,29617.6083
2006-09-13 09:35:00,34.86,34.89,34.82,34.87,39050.61365250025,17.1193,17.1341,17.0997,17.1242,39050.6137
2006-09-13 09:40:00,34.87,34.89,34.8,34.83,36920.580180545694,17.1242,17.1341,17.0899,17.1046,36920.5802
2006-09-13 09:45:00,34.84,34.85,34.8,34.81,59336.64671873416,17.1095,17.1144,17.0899,17.0948,59336.6467
2006-09-13 09:50:00,34.81,34.86,34.79,34.86,48382.18886296784,17.0948,17.1193,17.085,17.1193,48382.1889
2006-09-13 09:55:00,34.88,34.9,34.82,34.9,23024.64753017548,17.1292,17.139,17.0997,17.139,23024.6475
2006-09-13 10:00:00,34.9,34.94,34.83,34.94,62379.55167866924,17.139,17.1586,17.1046,17.1586,62379.5517
2006-09-13 10:05:00,34.94,34.99,34.89,34.99,34080.53555127295,17.1586,17.1832,17.1341,17.1832,34080.5356
2006-09-13 10:10:00,34.99,35.0,34.95,34.95,32964.803732630084,17.1832,17.1881,17.1635,17.1635,32964.8037
2006-09-13 10:15:00,34.98,34.99,34.95,34.98,29009.02728471448,17.1783,17.1832,17.1635,17.1783,29009.0273
2006-09-13 10:20:00,34.98,34.99,34.95,34.96,34891.97687392231,17.1783,17.1832,17.1635,17.1684,34891.9769
2006-09-13 10:25:00,34.95,34.96,34.94,34.96,34486.256212597626,17.1635,17.1684,17.1586,17.1684,34486.2562
2006-09-13 10:30:00,34.96,34.96,34.94,34.95,35094.83720458464,17.1684,17.1684,17.1586,17.1635,35094.8372
2006-09-13 10:35:00,34.97,35.0,34.96,34.97,16837.407444974135,17.1734,17.1881,17.1684,17.1734,16837.4074
2006-09-13 10:40:00,34.97,35.02,34.97,35.0,35297.69753524698,17.1734,17.1979,17.1734,17.1881,35297.6975
2006-09-13 10:45:00,35.0,35.03,34.98,35.0,22923.217364844302,17.1881,17.2028,17.1783,17.1881,22923.2174
2006-09-13 10:50:00,35.0,35.05,35.0,35.05,23227.507860837813,17.1881,17.2126,17.1881,17.2126,23227.5079
2006-09-13 10:55:00,35.06,35.1,34.99,35.01,34283.395881935285,17.2176,17.2372,17.1832,17.193,34283.3959
2006-09-13 11:00:00,35.01,35.04,34.95,35.0,32559.08307130541,17.193,17.2077,17.1635,17.1881,32559.0831
2006-09-13 11:05:00,34.99,35.0,34.95,34.95,28501.87645805863,17.1832,17.1881,17.1635,17.1635,28501.8765
2006-09-13 11:10:00,34.96,35.0,34.95,34.95,46556.4458870068,17.1684,17.1881,17.1635,17.1635,46556.4459
2006-09-13 11:15:00,34.95,34.95,34.93,34.94,23126.077695506643,17.1635,17.1635,17.1537,17.1586,23126.0777
2006-09-13 11:20:00,34.94,34.95,34.85,34.95,46556.4458870068,17.1586,17.1635,17.1144,17.1635,46556.4459
2006-09-13 11:25:00,34.95,34.95,34.87,34.93,32153.362409980728,17.1635,17.1635,17.1242,17.1537,32153.3624
2006-09-13 11:30:00,34.92,34.95,34.89,34.9,55178.00994015621,17.1488,17.1635,17.1341,17.139,55178.0099
2006-09-13 11:35:00,34.9,34.95,34.9,34.95,44324.98224972107,17.139,17.1635,17.139,17.1635,44324.9822
2006-09-13 11:40:00,34.94,34.96,34.88,34.9,249923.92737600164,17.1586,17.1684,17.1292,17.139,249923.9274
2006-09-13 11:45:00,34.88,34.9,34.86,34.87,55685.16076681205,17.1292,17.139,17.1193,17.1242,55685.1608
2006-09-13 11:50:00,34.86,34.88,34.86,34.88,21097.474388883253,17.1193,17.1292,17.1193,17.1292,21097.4744
2006-09-13 11:55:00,34.88,34.88,34.87,34.87,72015.41738513033,17.1292,17.1292,17.1242,17.1242,72015.4174
2006-09-13 12:00:00,34.88,34.88,34.86,34.87,42397.809108428846,17.1292,17.1292,17.1193,17.1242,42397.8091
2006-09-13 12:05:00,34.86,34.88,34.86,34.88,29820.46860736383,17.1193,17.1292,17.1193,17.1292,29820.4686
2006-09-13 12:10:00,34.88,34.88,34.85,34.87,41079.216959123645,17.1292,17.1292,17.1144,17.1242,41079.217
2006-09-13 12:15:00,34.87,34.9,34.87,34.89,417283.7001724313,17.1242,17.139,17.1242,17.1341,417283.7002
2006-09-13 12:20:00,34.89,34.99,34.88,34.99,40977.78679379248,17.1341,17.1832,17.1292,17.1832,40977.7868
2006-09-13 12:25:00,35.0,35.01,34.96,35.0,131250.6339385333,17.1881,17.193,17.1684,17.1881,131250.6339
2006-09-13 12:30:00,34.99,35.03,34.98,35.03,30733.34009534436,17.1832,17.2028,17.1783,17.2028,30733.3401
2006-09-13 12:35:00,35.02,35.02,34.97,35.02,18257.42975961051,17.1979,17.1979,17.1734,17.1979,18257.4298
2006-09-13 12:40:00,35.01,35.07,34.98,34.98,38644.89299117558,17.193,17.2225,17.1783,17.1783,38644.893
2006-09-13 12:45:00,35.0,35.05,34.98,35.04,33776.24505527944,17.1881,17.2126,17.1783,17.2077,33776.2451
2006-09-13 12:50:00,35.04,35.04,34.99,35.01,39354.90414849376,17.2077,17.2077,17.1832,17.193,39354.9041
2006-09-13 12:55:00,35.0,35.04,35.0,35.0,42904.95993508469,17.1881,17.2077,17.1881,17.1881,42904.9599
2006-09-13 13:00:00,35.0,35.02,35.0,35.0,31950.50207931839,17.1881,17.1979,17.1881,17.1881,31950.5021
2006-09-13 13:05:00,35.0,35.02,35.0,35.01,32457.652905974235,17.1881,17.1979,17.1881,17.193,32457.6529
2006-09-13 13:10:00,35.01,35.04,35.0,35.02,13185.921493052034,17.193,17.2077,17.1881,17.1979,13185.9215
2006-09-13 13:15:00,35.03,35.06,35.02,35.05,36514.85951922102,17.2028,17.2176,17.1979,17.2126,36514.8595
2006-09-13 13:20:00,35.04,35.06,35.03,35.04,22517.496703519628,17.2077,17.2176,17.2028,17.2077,22517.4967
2006-09-13 13:25:00,35.03,35.06,35.02,35.06,14605.943807688407,17.2028,17.2176,17.1979,17.2176,14605.9438
2006-09-13 13:30:00,35.06,35.07,35.05,35.06,11563.038847753322,17.2176,17.2225,17.2126,17.2176,11563.0388
2006-09-13 13:35:00,35.06,35.13,35.05,35.13,43919.26158839639,17.2176,17.2519,17.2126,17.2519,43919.2616
2006-09-13 13:40:00,35.13,35.16,35.12,35.15,30226.189268688508,17.2519,17.2667,17.247,17.2618,30226.1893
2006-09-13 13:45:00,35.15,35.15,35.14,35.15,13287.351658383202,17.2618,17.2618,17.2568,17.2618,13287.3517
2006-09-13 13:50:00,35.15,35.18,35.15,35.18,12780.200831727356,17.2618,17.2765,17.2618,17.2765,12780.2008
2006-09-13 13:55:00,35.18,35.19,35.18,35.18,10751.597525103964,17.2765,17.2814,17.2765,17.2765,10751.5975
2006-09-13 14:00:00,35.18,35.18,35.13,35.14,36717.71984988335,17.2765,17.2765,17.2519,17.2568,36717.7198
2006-09-13 14:05:00,35.14,35.14,35.13,35.14,18967.440916928696,17.2568,17.2568,17.2519,17.2568,18967.4409
2006-09-13 14:10:00,35.14,35.14,35.1,35.12,24140.37934881834,17.2568,17.2568,17.2372,17.247,24140.3793
2006-09-13 14:15:00,35.11,35.11,35.03,35.03,76782.6351556953,17.2421,17.2421,17.2028,17.2028,76782.6352
2006-09-13 14:20:00,35.03,35.05,35.0,35.02,34993.40703925347,17.2028,17.2126,17.1881,17.1979,34993.407
2006-09-13 14:25:00,35.03,35.1,35.03,35.09,17851.70909828583,17.2028,17.2372,17.2028,17.2323,17851.7091
2006-09-13 14:30:00,35.09,35.1,35.05,35.1,57612.33390810427,17.2323,17.2372,17.2126,17.2372,57612.3339
2006-09-13 14:35:00,35.1,35.1,35.08,35.1,20996.04422355209,17.2372,17.2372,17.2274,17.2372,20996.0442
2006-09-13 14:40:00,35.1,35.12,35.06,35.09,46150.72522568212,17.2372,17.247,17.2176,17.2323,46150.7252
2006-09-13 14:45:00,35.13,35.16,35.12,35.15,37326.300841870376,17.2519,17.2667,17.247,17.2618,37326.3008
2006-09-13 14:50:00,35.15,35.17,35.14,35.15,46252.155391013286,17.2618,17.2716,17.2568,17.2618,46252.1554
2006-09-13 14:55:00,35.15,35.18,35.12,35.18,10751.597525103964,17.2618,17.2765,17.247,17.2765,10751.5975
2006-09-13 15:00:00,35.19,35.19,35.15,35.16,25357.54133279237,17.2814,17.2814,17.2618,17.2667,25357.5413
2006-09-13 15:05:00,35.16,35.17,35.14,35.14,20691.75372755857,17.2667,17.2716,17.2568,17.2568,20691.7537
2006-09-13 15:10:00,35.15,35.17,35.15,35.17,18054.56942894817,17.2618,17.2716,17.2618,17.2716,18054.5694
2006-09-13 15:15:00,35.17,35.17,35.15,35.16,14707.373973019576,17.2716,17.2716,17.2618,17.2667,14707.374
2006-09-13 15:20:00,35.16,35.24,35.15,35.22,26574.703316766405,17.2667,17.3059,17.2618,17.2961,26574.7033
2006-09-13 15:25:00,35.24,35.24,35.2,35.22,26270.412820772897,17.3059,17.3059,17.2863,17.2961,26270.4128
2006-09-13 15:30:00,35.2,35.24,35.2,35.2,132062.07526118268,17.2863,17.3059,17.2863,17.2863,132062.0753
2006-09-13 15:35:00,35.21,35.21,35.17,35.2,57105.18308144842,17.2912,17.2912,17.2716,17.2863,57105.1831
2006-09-13 15:40:00,35.19,35.2,35.14,35.15,137437.87402373465,17.2814,17.2863,17.2568,17.2618,137437.874
2006-09-13 15:45:00,35.14,35.15,35.12,35.15,60148.08804138351,17.2568,17.2618,17.247,17.2618,60148.088
2006-09-13 15:50:00,35.15,35.16,35.1,35.11,74652.60168374075,17.2618,17.2667,17.2372,17.2421,74652.6017
2006-09-13 15:55:00,35.11,35.15,35.1,35.15,191297.29181458565,17.2421,17.2618,17.2372,17.2618,191297.2918
2006-09-14 09:30:00,35.41,35.54,35.36,35.43,484531.8997869967,17.3894,17.4533,17.3649,17.3993,484531.8998
2006-09-14 09:35:00,35.41,35.49,35.3,35.32,189471.5488386246,17.3894,17.4287,17.3354,17.3452,189471.5488
2006-09-14 09:40:00,35.33,35.35,35.08,35.11,189167.2583426311,17.3501,17.36,17.2274,17.2421,189167.2583
2006-09-14 09:45:00,35.11,35.19,35.05,35.06,111066.0310376306,17.2421,17.2814,17.2126,17.2176,111066.031
2006-09-14 09:50:00,35.09,35.14,35.05,35.07,48889.339689623695,17.2323,17.2568,17.2126,17.2225,48889.3397
2006-09-14 09:55:00,35.05,35.05,34.87,34.87,123947.66203468911,17.2126,17.2126,17.1242,17.1242,123947.662
2006-09-14 10:00:00,34.86,34.86,34.57,34.58,151435.23683943605,17.1193,17.1193,16.9769,16.9818,151435.2368
2006-09-14 10:05:00,34.6,34.78,34.48,34.7,197078.8112384623,16.9917,17.08,16.9327,17.0408,197078.8112
2006-09-14 10:10:00,34.71,34.76,34.69,34.76,30023.32893802617,17.0457,17.0702,17.0359,17.0702,30023.3289
2006-09-14 10:15:00,34.75,35.0,34.73,35.0,91692.86945937722,17.0653,17.1881,17.0555,17.1881,91692.8695
2006-09-14 10:20:00,35.01,35.05,34.83,34.84,50106.501673597726,17.193,17.2126,17.1046,17.1095,50106.5017
2006-09-14 10:25:00,34.85,34.86,34.76,34.77,38746.32315650675,17.1144,17.1193,17.0702,17.0751,38746.3232
2006-09-14 10:30:00,34.77,34.85,34.73,34.82,70899.68556648747,17.0751,17.1144,17.0555,17.0997,70899.6856
2006-09-14 10:35:00,34.82,34.86,34.76,34.84,39152.04381783142,17.0997,17.1193,17.0702,17.1095,39152.0438
2006-09-14 10:40:00,34.81,34.87,34.75,34.76,39456.33431382493,17.0948,17.1242,17.0653,17.0702,39456.3343
2006-09-14 10:45:00,34.76,34.82,34.76,34.82,33471.95455928593,17.0702,17.0997,17.0702,17.0997,33471.9546
2006-09-14 10:50:00,34.82,34.84,34.79,34.81,39456.33431382493,17.0997,17.1095,17.085,17.0948,39456.3343
2006-09-14 10:55:00,34.82,34.82,34.79,34.82,32051.93224464956,17.0997,17.0997,17.085,17.0997,32051.9322
2006-09-14 11:00:00,34.82,34.82,34.74,34.76,28501.87645805863,17.0997,17.0997,17.0604,17.0702,28501.8765
2006-09-14 11:05:00,34.76,34.77,34.73,34.74,20691.75372755857,17.0702,17.0751,17.0555,17.0604,20691.7537
2006-09-14 11:10:00,34.73,34.74,34.66,34.67,32559.08307130541,17.0555,17.0604,17.0211,17.026,32559.0831
2006-09-14 11:15:00,34.66,34.67,34.61,34.65,35094.83720458464,17.0211,17.026,16.9966,17.0162,35094.8372
2006-09-14 11:20:00,34.64,34.64,34.57,34.62,45846.43472968861,17.0113,17.0113,16.9769,17.0015,45846.4347
2006-09-14 11:25:00,34.61,34.62,34.56,34.57,48179.32853230551,16.9966,17.0015,16.972,16.9769,48179.3285
2006-09-14 11:30:00,34.55,34.59,34.53,34.55,24140.37934881834,16.9671,16.9867,16.9573,16.9671,24140.3793
2006-09-14 11:35:00,34.54,34.55,34.46,34.47,82361.29424890963,16.9622,16.9671,16.9229,16.9278,82361.2942
2006-09-14 11:40:00,34.48,34.49,34.32,34.41,96460.0872299422,16.9327,16.9376,16.8541,16.8983,96460.0872
2006-09-14 11:45:00,34.42,34.5,34.42,34.48,35906.278527234,16.9033,16.9425,16.9033,16.9327,35906.2785
2006-09-14 11:50:00,34.48,34.6,34.47,34.59,27284.714474084594,16.9327,16.9917,16.9278,16.9867,27284.7145
2006-09-14 11:55:00,34.58,34.68,34.58,34.66,54366.56861750685,16.9818,17.0309,16.9818,17.0211,54366.5686
2006-09-14 12:00:00,34.66,34.72,34.58,34.58,42702.09960442236,17.0211,17.0506,16.9818,16.9818,42702.0996
2006-09-14 12:05:00,34.58,34.58,34.48,34.48,70291.10457450045,16.9818,16.9818,16.9327,16.9327,70291.1046
2006-09-14 12:10:00,34.49,34.51,34.48,34.51,26371.842986104068,16.9376,16.9475,16.9327,16.9475,26371.843
2006-09-14 12:15:00,34.51,34.51,34.48,34.51,18460.290090272847,16.9475,16.9475,16.9327,16.9475,18460.2901
2006-09-14 12:20:00,34.51,34.51,34.46,34.46,27386.14463941576,16.9475,16.9475,16.9229,16.9229,27386.1446
2006-09-14 12:25:00,34.47,34.51,34.46,34.51,37224.870676539205,16.9278,16.9475,16.9229,16.9475,37224.8707
2006-09-14 12:30:00,34.51,34.51,34.48,34.48,20996.04422355209,16.9475,16.9475,16.9327,16.9327,20996.0442
2006-09-14 12:35:00,34.48,34.51,34.46,34.5,24748.960340805355,16.9327,16.9475,16.9229,16.9425,24748.9603
2006-09-14 12:40:00,34.51,34.51,34.48,34.48,7911.552895831221,16.9475,16.9475,16.9327,16.9327,7911.5529
2006-09-14 12:45:00,34.48,34.48,34.41,34.41,35094.83720458464,16.9327,16.9327,16.8983,16.8983,35094.8372
2006-09-14 12:50:00,34.41,34.42,34.38,34.41,34587.6863779288,16.8983,16.9033,16.8836,16.8983,34587.6864
2006-09-14 12:55:00,34.41,34.41,34.39,34.41,58018.05456942895,16.8983,16.8983,16.8885,16.8983,58018.0546
2006-09-14 13:00:00,34.41,34.44,34.4,34.41,36920.580180545694,16.8983,16.9131,16.8934,16.8983,36920.5802
2006-09-14 13:05:00,34.4,34.41,34.39,34.4,9838.72603712344,16.8934,16.8983,16.8885,16.8934,9838.726
2006-09-14 13:10:00,34.39,34.41,34.38,34.41,25458.97149812354,16.8885,16.8983,16.8836,16.8983,25458.9715
2006-09-14 13:15:00,34.42,34.43,34.39,34.41,15315.954965006593,16.9033,16.9082,16.8885,16.8983,15315.955
2006-09-14 13:20:00,34.41,34.41,34.39,34.39,17750.27893295466,16.8983,16.8983,16.8885,16.8885,17750.2789
2006-09-14 13:25:00,34.39,34.48,34.39,34.48,24647.530175474185,16.8885,16.9327,16.8885,16.9327,24647.5302
2006-09-14 13:30:00,34.48,34.56,34.48,34.55,36311.99918855868,16.9327,16.972,16.9327,16.9671,36311.9992
2006-09-14 13:35:00,34.55,34.56,34.51,34.53,25154.68100213004,16.9671,16.972,16.9475,16.9573,25154.681
2006-09-14 13:40:00,34.54,34.56,34.54,34.56,25256.111167461204,16.9622,16.972,16.9622,16.972,25256.1112
2006-09-14 13:45:00,34.55,34.56,34.52,34.53,22517.496703519628,16.9671,16.972,16.9524,16.9573,22517.4967
2006-09-14 13:50:00,34.53,34.56,34.51,34.55,30124.759103357337,16.9573,16.972,16.9475,16.9671,30124.7591
2006-09-14 13:55:00,34.54,34.54,34.44,34.45,20184.60290090273,16.9622,16.9622,16.9131,16.918,20184.6029
2006-09-14 14:00:00,34.44,34.45,34.4,34.41,28197.58596206512,16.9131,16.918,16.8934,16.8983,28197.586
2006-09-14 14:05:00,34.4,34.41,34.38,34.41,82462.7244142408,16.8934,16.8983,16.8836,16.8983,82462.7244
2006-09-14 14:10:00,34.4,34.45,34.37,34.44,32964.803732630084,16.8934,16.918,16.8787,16.9131,32964.8037
2006-09-14 14:15:00,34.44,34.46,34.44,34.45,31646.211583324883,16.9131,16.9229,16.9131,16.918,31646.2116
2006-09-14 14:20:00,34.44,34.45,34.41,34.45,45542.1442336951,16.9131,16.918,16.8983,16.918,45542.1442
2006-09-14 14:25:00,34.45,34.5,34.45,34.5,34587.6863779288,16.918,16.9425,16.918,16.9425,34587.6864
2006-09-14 14:30:00,34.5,34.52,34.49,34.49,40977.78679379248,16.9425,16.9524,16.9376,16.9376,40977.7868
2006-09-14 14:35:00,34.49,34.49,34.41,34.41,54873.71944416269,16.9376,16.9376,16.8983,16.8983,54873.7194
2006-09-14 14:40:00,34.41,34.42,34.35,34.35,35601.98803124049,16.8983,16.9033,16.8689,16.8689,35601.988
2006-09-14 14:45:00,34.35,34.36,34.31,34.32,24748.960340805355,16.8689,16.8738,16.8492,16.8541,24748.9603
2006-09-14 14:50:00,34.32,34.34,34.32,34.32,30226.189268688508,16.8541,16.864,16.8541,16.8541,30226.1893
2006-09-14 14:55:00,34.32,34.34,34.31,34.34,81955.57358758495,16.8541,16.864,16.8492,16.864,81955.5736
2006-09-14 15:00:00,34.33,34.36,34.33,34.35,61466.68019068871,16.8591,16.8738,16.8591,16.8689,61466.6802
2006-09-14 15:05:00,34.35,34.37,34.35,34.37,38442.03266051324,16.8689,16.8787,16.8689,16.8787,38442.0327
2006-09-14 15:10:00,34.37,34.37,34.35,34.36,13084.491327720863,16.8787,16.8787,16.8689,16.8738,13084.4913
2006-09-14 15:15:00,34.36,34.37,34.35,34.36,62683.84217466274,16.8738,16.8787,16.8689,16.8738,62683.8422
2006-09-14 15:20:00,34.36,34.36,34.33,34.34,48179.32853230551,16.8738,16.8738,16.8591,16.864,48179.3285
2006-09-14 15:25:00,34.34,34.34,34.29,34.29,116238.96946952023,16.864,16.864,16.8394,16.8394,116238.9695
2006-09-14 15:30:00,34.31,34.31,34.25,34.26,90475.70747540318,16.8492,16.8492,16.8198,16.8247,90475.7075
2006-09-14 15:35:00,34.26,34.28,34.22,34.22,72928.28887311087,16.8247,16.8345,16.805,16.805,72928.2889
2006-09-14 15:40:00,34.21,34.22,34.11,34.15,78811.2384623187,16.8001,16.805,16.751,16.7707,78811.2385
2006-09-14 15:45:00,34.15,34.2,34.14,34.19,102241.60665381885,16.7707,16.7952,16.7658,16.7903,102241.6067
2006-09-14 15:50:00,34.2,34.2,34.16,34.19,81752.71325692261,16.7952,16.7952,16.7756,16.7903,81752.7133
2006-09-14 15:55:00,34.19,34.25,34.18,34.25,80839.84176894209,16.7903,16.8198,16.7854,16.8198,80839.8418
2006-09-15 09:35:00,34.16,34.26,34.16,34.24,682726.4428441018,16.7756,16.8247,16.7756,16.8149,682726.4428
2006-09-15 09:40:00,34.26,34.26,34.02,34.02,134597.8293944619,16.8247,16.8247,16.7068,16.7068,134597.8294
2006-09-15 09:45:00,34.01,34.1,33.96,34.07,73536.86986509788,16.7019,16.7461,16.6774,16.7314,73536.8699
2006-09-15 09:50:00,34.1,34.16,34.06,34.06,26980.423978091083,16.7461,16.7756,16.7265,16.7265,26980.424
2006-09-15 09:55:00,34.07,34.1,34.0,34.0,60655.23886803936,16.7314,16.7461,16.697,16.697,60655.2389
2006-09-15 10:00:00,34.01,34.1,33.99,34.09,45947.86489501978,16.7019,16.7461,16.6921,16.7412,45947.8649
2006-09-15 10:05:00,34.1,34.24,34.07,34.24,37732.02150319505,16.7461,16.8149,16.7314,16.8149,37732.0215
2006-09-15 10:10:00,34.24,34.26,34.2,34.2,42702.09960442236,16.8149,16.8247,16.7952,16.7952,42702.0996
2006-09-15 10:15:00,34.18,34.18,34.12,34.13,52236.53514555229,16.7854,16.7854,16.7559,16.7608,52236.5351
2006-09-15 10:20:00,34.11,34.21,34.11,34.21,20691.75372755857,16.751,16.8001,16.751,16.8001,20691.7537
2006-09-15 10:25:00,34.2,34.21,34.17,34.18,15417.385130337763,16.7952,16.8001,16.7805,16.7854,15417.3851
2006-09-15 10:30:00,34.19,34.19,34.05,34.06,35804.84836190283,16.7903,16.7903,16.7216,16.7265,35804.8484
2006-09-15 10:35:00,34.06,34.14,34.06,34.14,31139.06075666904,16.7265,16.7658,16.7265,16.7658,31139.0608
2006-09-15 10:40:00,34.12,34.22,34.1,34.21,168678.36494573485,16.7559,16.805,16.7461,16.8001,168678.3649
2006-09-15 10:45:00,34.22,34.26,34.21,34.26,37833.45166852622,16.805,16.8247,16.8001,16.8247,37833.4517
2006-09-15 10:50:00,34.26,34.26,34.24,34.24,34283.395881935285,16.8247,16.8247,16.8149,16.8149,34283.3959
2006-09-15 10:55:00,34.24,34.24,34.21,34.24,21706.05538087027,16.8149,16.8149,16.8001,16.8149,21706.0554
2006-09-15 11:00:00,34.25,34.3,34.25,34.29,35500.55786590932,16.8198,16.8443,16.8198,16.8394,35500.5579
2006-09-15 11:05:00,34.29,34.3,34.25,34.26,33167.664063292425,16.8394,16.8443,16.8198,16.8247,33167.6641
2006-09-15 11:10:00,34.26,34.27,34.21,34.21,22010.34587686378,16.8247,16.8296,16.8001,16.8001,22010.3459
2006-09-15 11:15:00,34.2,34.2,34.08,34.08,24951.820671467696,16.7952,16.7952,16.7363,16.7363,24951.8207
2006-09-15 11:20:00,34.09,34.1,34.01,34.1,40673.49629779896,16.7412,16.7461,16.7019,16.7461,40673.4963
2006-09-15 11:25:00,34.1,34.15,34.09,34.13,27386.14463941576,16.7461,16.7707,16.7412,16.7608,27386.1446
2006-09-15 11:30:00,34.14,34.17,34.13,34.17,21706.05538087027,16.7658,16.7805,16.7608,16.7805,21706.0554
2006-09-15 11:35:00,34.18,34.23,34.18,34.22,15214.524799675424,16.7854,16.81,16.7854,16.805,15214.5248
2006-09-15 11:40:00,34.21,34.23,34.16,34.2,22416.066538188457,16.8001,16.81,16.7756,16.7952,22416.0665
2006-09-15 11:45:00,34.21,34.21,34.17,34.2,17141.697940967642,16.8001,16.8001,16.7805,16.7952,17141.6979
2006-09-15 11:50:00,34.18,34.2,34.17,34.19,18866.010751597525,16.7854,16.7952,16.7805,16.7903,18866.0108
2006-09-15 11:55:00,34.19,34.19,34.1,34.12,20488.89339689624,16.7903,16.7903,16.7461,16.7559,20488.8934
2006-09-15 12:00:00,34.11,34.12,34.05,34.1,19880.31240490922,16.751,16.7559,16.7216,16.7461,19880.3124
2006-09-15 12:05:00,34.1,34.1,34.06,34.08,33370.524393954765,16.7461,16.7461,16.7265,16.7363,33370.5244
2006-09-15 12:10:00,34.08,34.09,34.06,34.07,25357.54133279237,16.7363,16.7412,16.7265,16.7314,25357.5413
2006-09-15 12:15:00,34.08,34.08,34.06,34.06,33167.664063292425,16.7363,16.7363,16.7265,16.7265,33167.6641
2006-09-15 12:20:00,34.04,34.05,34.01,34.04,28603.306623389795,16.7166,16.7216,16.7019,16.7166,28603.3066
2006-09-15 12:25:00,34.04,34.08,34.04,34.08,12780.200831727356,16.7166,16.7363,16.7166,16.7363,12780.2008
2006-09-15 12:30:00,34.08,34.11,34.07,34.07,22720.357034181965,16.7363,16.751,16.7314,16.7314,22720.357
2006-09-15 12:35:00,34.06,34.08,34.05,34.06,35804.84836190283,16.7265,16.7363,16.7216,16.7265,35804.8484
2006-09-15 12:40:00,34.06,34.06,34.02,34.03,15924.53595699361,16.7265,16.7265,16.7068,16.7117,15924.536
2006-09-15 12:45:00,34.03,34.04,34.02,34.04,16837.407444974135,16.7117,16.7166,16.7068,16.7166,16837.4074
2006-09-15 12:50:00,34.04,34.04,33.93,33.95,34080.53555127295,16.7166,16.7166,16.6626,16.6724,34080.5356
2006-09-15 12:55:00,33.94,33.94,33.91,33.93,19778.88223957805,16.6675,16.6675,16.6528,16.6626,19778.8822
2006-09-15 13:00:00,33.93,33.96,33.92,33.96,22314.636372857287,16.6626,16.6774,16.6577,16.6774,22314.6364
2006-09-15 13:05:00,33.96,33.99,33.95,33.99,17141.697940967642,16.6774,16.6921,16.6724,16.6921,17141.6979
2006-09-15 13:10:00,33.99,33.99,33.95,33.95,21706.05538087027,16.6921,16.6921,16.6724,16.6724,21706.0554
2006-09-15 13:15:00,33.94,33.96,33.94,33.96,26168.982655441727,16.6675,16.6774,16.6675,16.6774,26168.9827
2006-09-15 13:20:00,33.95,33.96,33.92,33.93,21908.91571153261,16.6724,16.6774,16.6577,16.6626,21908.9157
2006-09-15 13:25:00,33.94,33.94,33.89,33.9,20184.60290090273,16.6675,16.6675,16.643,16.6479,20184.6029
2006-09-15 13:30:00,33.9,33.91,33.89,33.89,24444.669844811848,16.6479,16.6528,16.643,16.643,24444.6698
2006-09-15 13:35:00,33.89,33.94,33.89,33.93,43107.82026574703,16.643,16.6675,16.643,16.6626,43107.8203
2006-09-15 13:40:00,33.92,33.95,33.92,33.93,27386.14463941576,16.6577,16.6724,16.6577,16.6626,27386.1446
2006-09-15 13:45:00,33.94,33.97,33.93,33.94,42499.23927376002,16.6675,16.6823,16.6626,16.6675,42499.2393
2006-09-15 13:50:00,33.94,33.94,33.85,33.86,31341.92108733137,16.6675,16.6675,16.6233,16.6282,31341.9211
2006-09-15 13:55:00,33.86,33.94,33.86,33.91,45034.993407039256,16.6282,16.6675,16.6282,16.6528,45034.9934
2006-09-15 14:00:00,33.9,33.9,33.87,33.88,68769.65209453291,16.6479,16.6479,16.6332,16.6381,68769.6521
2006-09-15 14:05:00,33.88,33.89,33.8,33.84,41383.50745511715,16.6381,16.643,16.5988,16.6184,41383.5075
2006-09-15 14:10:00,33.84,33.87,33.83,33.87,19474.59174358454,16.6184,16.6332,16.6135,16.6332,19474.5917
2006-09-15 14:15:00,33.87,33.87,33.82,33.87,40166.34547114312,16.6332,16.6332,16.6086,16.6332,40166.3455
2006-09-15 14:20:00,33.86,33.88,33.85,33.86,41789.22811644183,16.6282,16.6381,16.6233,16.6282,41789.2281
2006-09-15 14:25:00,33.87,33.89,33.86,33.88,20387.463231565067,16.6332,16.643,16.6282,16.6381,20387.4632
2006-09-15 14:30:00,33.88,33.89,33.8,33.83,45237.85373770159,16.6381,16.643,16.5988,16.6135,45237.8537
2006-09-15 14:35:00,33.82,33.87,33.82,33.86,26067.55249011056,16.6086,16.6332,16.6086,16.6282,26067.5525
2006-09-15 14:40:00,33.86,33.87,33.8,33.8,22923.217364844302,16.6282,16.6332,16.5988,16.5988,22923.2174
2006-09-15 14:45:00,33.81,33.81,33.73,33.75,43412.11076174054,16.6037,16.6037,16.5644,16.5742,43412.1108
2006-09-15 14:50:00,33.75,33.76,33.71,33.74,40572.06613246779,16.5742,16.5791,16.5546,16.5693,40572.0661
2006-09-15 14:55:00,33.74,33.82,33.74,33.81,53859.417790851,16.5693,16.6086,16.5693,16.6037,53859.4178
2006-09-15 15:00:00,33.82,33.82,33.78,33.79,31646.211583324883,16.6086,16.6086,16.589,16.5939,31646.2116
2006-09-15 15:05:00,33.79,33.8,33.76,33.77,33167.664063292425,16.5939,16.5988,16.5791,16.5841,33167.6641
2006-09-15 15:10:00,33.76,33.78,33.7,33.71,68262.50126787707,16.5791,16.589,16.5497,16.5546,68262.5013
2006-09-15 15:15:00,33.71,33.75,33.7,33.74,88954.25499543564,16.5546,16.5742,16.5497,16.5693,88954.255
2006-09-15 15:20:00,33.75,33.77,33.74,33.76,82361.29424890963,16.5742,16.5841,16.5693,16.5791,82361.2942
2006-09-15 15:25:00,33.76,33.77,33.7,33.7,81854.14342225378,16.5791,16.5841,16.5497,16.5497,81854.1434
2006-09-15 15:30:00,33.69,33.73,33.67,33.68,100923.01450451365,16.5448,16.5644,16.5349,16.5399,100923.0145
2006-09-15 15:35:00,33.68,33.68,33.64,33.68,116340.3996348514,16.5399,16.5399,16.5202,16.5399,116340.3996
2006-09-15 15:40:00,33.68,33.69,33.42,33.43,311897.75839334616,16.5399,16.5448,16.4122,16.4171,311897.7584
2006-09-15 15:45:00,33.43,33.63,33.43,33.6,184501.4707373973,16.4171,16.5153,16.4171,16.5006,184501.4707
2006-09-15 15:50:00,33.6,33.64,33.57,33.59,297291.8145856578,16.5006,16.5202,16.4858,16.4957,297291.8146
2006-09-15 15:55:00,33.59,33.61,33.57,33.57,285627.3455725733,16.4957,16.5055,16.4858,16.4858,285627.3456
2006-09-18 09:30:00,33.52,33.61,33.52,33.53,78506.94796632518,16.4613,16.5055,16.4613,16.4662,78506.948
2006-09-18 09:35:00,33.53,33.57,33.52,33.54,41890.658281773,16.4662,16.4858,16.4613,16.4711,41890.6583
2006-09-18 09:40:00,33.54,33.69,33.54,33.69,44832.13307637692,16.4711,16.5448,16.4711,16.5448,44832.1331
2006-09-18 09:45:00,33.67,33.89,33.67,33.69,95648.64590729284,16.5349,16.643,16.5349,16.5448,95648.6459
2006-09-18 09:50:00,33.69,33.69,33.59,33.62,33370.524393954765,16.5448,16.5448,16.4957,16.5104,33370.5244
2006-09-18 09:55:00,33.62,33.64,33.6,33.61,17648.84876762349,16.5104,16.5202,16.5006,16.5055,17648.8488
2006-09-18 10:00:00,33.59,33.65,33.59,33.65,78608.37813165635,16.4957,16.5251,16.4957,16.5251,78608.3781
2006-09-18 10:05:00,33.65,33.66,33.6,33.66,32863.37356729891,16.5251,16.53,16.5006,16.53,32863.3736
2006-09-18 10:10:00,33.68,33.78,33.67,33.73,35703.41819657166,16.5399,16.589,16.5349,16.5644,35703.4182
2006-09-18 10:15:00,33.73,33.84,33.73,33.82,62176.6913480069,16.5644,16.6184,16.5644,16.6086,62176.6913
2006-09-18 10:20:00,33.81,33.87,33.74,33.8,34486.256212597626,16.6037,16.6332,16.5693,16.5988,34486.2562
2006-09-18 10:25:00,33.8,33.81,33.73,33.77,33167.664063292425,16.5988,16.6037,16.5644,16.5841,33167.6641
2006-09-18 10:30:00,33.76,33.81,33.74,33.76,32356.22274064307,16.5791,16.6037,16.5693,16.5791,32356.2227
2006-09-18 10:35:00,33.76,33.86,33.75,33.83,31646.211583324883,16.5791,16.6282,16.5742,16.6135,31646.2116
2006-09-18 10:40:00,33.83,33.86,33.8,33.84,22416.066538188457,16.6135,16.6282,16.5988,16.6184,22416.0665
2006-09-18 10:45:00,33.87,33.87,33.8,33.8,11157.318186428643,16.6332,16.6332,16.5988,16.5988,11157.3182
2006-09-18 10:50:00,33.81,33.81,33.73,33.73,26473.27315143524,16.6037,16.6037,16.5644,16.5644,26473.2732
2006-09-18 10:55:00,33.73,33.73,33.65,33.65,47773.60787098083,16.5644,16.5644,16.5251,16.5251,47773.6079
2006-09-18 11:00:00,33.64,33.7,33.64,33.69,19880.31240490922,16.5202,16.5497,16.5202,16.5448,19880.3124
2006-09-18 11:05:00,33.69,33.71,33.69,33.71,17953.139263617,16.5448,16.5546,16.5448,16.5546,17953.1393
2006-09-18 11:10:00,33.71,33.72,33.65,33.68,19474.59174358454,16.5546,16.5595,16.5251,16.5399,19474.5917
2006-09-18 11:15:00,33.68,33.68,33.64,33.68,19170.30124759104,16.5399,16.5399,16.5202,16.5399,19170.3012
2006-09-18 11:20:00,33.69,33.69,33.64,33.65,26168.982655441727,16.5448,16.5448,16.5202,16.5251,26168.9827
2006-09-18 11:25:00,33.65,33.66,33.64,33.66,20894.614058220915,16.5251,16.53,16.5202,16.53,20894.6141
2006-09-18 11:30:00,33.66,33.71,33.65,33.67,42600.66943909119,16.53,16.5546,16.5251,16.5349,42600.6694
2006-09-18 11:35:00,33.68,33.69,33.67,33.68,27994.72563140278,16.5399,16.5448,16.5349,16.5399,27994.7256
2006-09-18 11:40:00,33.69,33.69,33.67,33.69,31037.630591337864,16.5448,16.5448,16.5349,16.5448,31037.6306
2006-09-18 11:45:00,33.69,33.72,33.69,33.71,15011.664469013083,16.5448,16.5595,16.5448,16.5546,15011.6645
2006-09-18 11:50:00,33.72,33.72,33.71,33.72,12678.770666396187,16.5595,16.5595,16.5546,16.5595,12678.7707
2006-09-18 11:55:00,33.72,33.77,33.72,33.77,22618.926868850795,16.5595,16.5841,16.5595,16.5841,22618.9269
2006-09-18 12:00:00,33.77,33.79,33.77,33.78,15214.524799675424,16.5841,16.5939,16.5841,16.589,15214.5248
2006-09-18 12:05:00,33.78,33.79,33.76,33.77,24647.530175474185,16.589,16.5939,16.5791,16.5841,24647.5302
2006-09-18 12:10:00,33.77,33.78,33.77,33.77,30327.61943401968,16.5841,16.589,16.5841,16.5841,30327.6194
2006-09-18 12:15:00,33.77,33.78,33.76,33.77,133482.09757581906,16.5841,16.589,16.5791,16.5841,133482.0976
2006-09-18 12:20:00,33.77,33.79,33.77,33.77,40673.49629779896,16.5841,16.5939,16.5841,16.5841,40673.4963
2006-09-18 12:25:00,33.77,33.81,33.76,33.81,53250.83679886398,16.5841,16.6037,16.5791,16.6037,53250.8368
2006-09-18 12:30:00,33.82,33.85,33.79,33.85,22111.77604219495,16.6086,16.6233,16.5939,16.6233,22111.776
2006-09-18 12:35:00,33.85,33.87,33.83,33.85,11258.748351759814,16.6233,16.6332,16.6135,16.6233,11258.7484
2006-09-18 12:40:00,33.86,33.89,33.85,33.88,15518.815295668932,16.6282,16.643,16.6233,16.6381,15518.8153
2006-09-18 12:45:00,33.88,33.9,33.88,33.9,21198.904554214423,16.6381,16.6479,16.6381,16.6479,21198.9046
2006-09-18 12:50:00,33.9,33.9,33.88,33.89,16025.96612232478,16.6479,16.6479,16.6381,16.643,16025.9661
2006-09-18 12:55:00,33.88,33.89,33.83,33.86,39456.33431382493,16.6381,16.643,16.6135,16.6282,39456.3343
2006-09-18 13:00:00,33.86,33.88,33.83,33.88,20488.89339689624,16.6282,16.6381,16.6135,16.6381,20488.8934
2006-09-18 13:05:00,33.87,33.89,33.84,33.85,11765.89917841566,16.6332,16.643,16.6184,16.6233,11765.8992
2006-09-18 13:10:00,33.84,33.9,33.84,33.89,16735.977279642964,16.6184,16.6479,16.6184,16.643,16735.9773
2006-09-18 13:15:00,33.9,33.92,33.89,33.91,41180.647124454816,16.6479,16.6577,16.643,16.6528,41180.6471
2006-09-18 13:20:00,33.92,33.93,33.91,33.92,17648.84876762349,16.6577,16.6626,16.6528,16.6577,17648.8488
2006-09-18 13:25:00,33.93,33.97,33.91,33.93,25763.26199411705,16.6626,16.6823,16.6528,16.6626,25763.262
2006-09-18 13:30:00,33.93,33.98,33.91,33.98,30226.189268688508,16.6626,16.6872,16.6528,16.6872,30226.1893
2006-09-18 13:35:00,33.97,33.98,33.96,33.97,33471.95455928593,16.6823,16.6872,16.6774,16.6823,33471.9546
2006-09-18 13:40:00,33.96,33.97,33.96,33.96,53960.847956182166,16.6774,16.6823,16.6774,16.6774,53960.848
2006-09-18 13:45:00,33.96,33.97,33.85,33.86,43209.2504310782,16.6774,16.6823,16.6233,16.6282,43209.2504
2006-09-18 13:50:00,33.85,33.87,33.82,33.82,31950.50207931839,16.6233,16.6332,16.6086,16.6086,31950.5021
2006-09-18 13:55:00,33.82,33.83,33.78,33.78,16431.686783649457,16.6086,16.6135,16.589,16.589,16431.6868
2006-09-18 14:00:00,33.78,33.78,33.68,33.68,27487.57480474693,16.589,16.589,16.5399,16.5399,27487.5748
2006-09-18 14:05:00,33.68,33.71,33.66,33.68,42600.66943909119,16.5399,16.5546,16.53,16.5399,42600.6694
2006-09-18 14:10:00,33.68,33.79,33.67,33.79,37630.59133786388,16.5399,16.5939,16.5349,16.5939,37630.5913
2006-09-18 14:15:00,33.79,33.79,33.72,33.73,12678.770666396187,16.5939,16.5939,16.5595,16.5644,12678.7707
2006-09-18 14:20:00,33.73,33.75,33.66,33.68,18663.150420935188,16.5644,16.5742,16.53,16.5399,18663.1504
2006-09-18 14:25:00,33.67,33.68,33.66,33.66,26270.412820772897,16.5349,16.5399,16.53,16.53,26270.4128
2006-09-18 14:30:00,33.66,33.66,33.6,33.65,28197.58596206512,16.53,16.53,16.5006,16.5251,28197.586
2006-09-18 14:35:00,33.64,33.68,33.64,33.64,31646.211583324883,16.5202,16.5399,16.5202,16.5202,31646.2116
2006-09-18 14:40:00,33.66,33.67,33.64,33.65,21097.474388883253,16.53,16.5349,16.5202,16.5251,21097.4744
2006-09-18 14:45:00,33.67,33.67,33.66,33.67,16025.96612232478,16.5349,16.5349,16.53,16.5349,16025.9661
2006-09-18 14:50:00,33.67,33.73,33.67,33.73,17750.27893295466,16.5349,16.5644,16.5349,16.5644,17750.2789
2006-09-18 14:55:00,33.73,33.74,33.72,33.74,11360.178517090982,16.5644,16.5693,16.5595,16.5693,11360.1785
2006-09-18 15:00:00,33.74,33.74,33.71,33.73,16533.116948980627,16.5693,16.5693,16.5546,16.5644,16533.1169
2006-09-18 15:05:00,33.74,33.74,33.69,33.7,20590.323562227408,16.5693,16.5693,16.5448,16.5497,20590.3236
2006-09-18 15:10:00,33.71,33.71,33.67,33.7,15417.385130337763,16.5546,16.5546,16.5349,16.5497,15417.3851
2006-09-18 15:15:00,33.7,33.71,33.67,33.68,13490.21198904554,16.5497,16.5546,16.5349,16.5399,13490.212
2006-09-18 15:20:00,33.67,33.7,33.66,33.7,24140.37934881834,16.5349,16.5497,16.53,16.5497,24140.3793
2006-09-18 15:25:00,33.71,33.77,33.69,33.77,21198.904554214423,16.5546,16.5841,16.5448,16.5841,21198.9046
2006-09-18 15:30:00,33.78,33.81,33.72,33.73,31037.630591337864,16.589,16.6037,16.5595,16.5644,31037.6306
2006-09-18 15:35:00,33.73,33.76,33.7,33.76,38340.60249518207,16.5644,16.5791,16.5497,16.5791,38340.6025
2006-09-18 15:40:00,33.77,33.77,33.66,33.69,58423.77523075363,16.5841,16.5841,16.53,16.5448,58423.7752
2006-09-18 15:45:00,33.7,33.73,33.69,33.73,30631.909930013186,16.5497,16.5644,16.5448,16.5644,30631.9099
2006-09-18 15:50:00,33.73,33.77,33.72,33.73,33066.233897961254,16.5644,16.5841,16.5595,16.5644,33066.2339
2006-09-18 15:55:00,33.73,33.73,33.68,33.7,50106.501673597726,16.5644,16.5644,16.5399,16.5497,50106.5017
2006-09-19 09:30:00,33.9,34.01,33.9,33.93,253271.1228319302,16.6479,16.7019,16.6479,16.6626,253271.1228
2006-09-19 09:35:00,33.93,33.98,33.89,33.92,108124.55624302667,16.6626,16.6872,16.643,16.6577,108124.5562
2006-09-19 09:40:00,33.92,33.92,33.87,33.91,62379.55167866924,16.6577,16.6577,16.6332,16.6528,62379.5517
2006-09-19 09:45:00,33.93,34.0,33.91,33.92,86621.36119281875,16.6626,16.697,16.6528,16.6577,86621.3612
2006-09-19 09:50:00,33.92,33.96,33.91,33.93,67958.21077188356,16.6577,16.6774,16.6528,16.6626,67958.2108
2006-09-19 09:55:00,33.93,33.99,33.93,33.97,62886.70250532508,16.6626,16.6921,16.6626,16.6823,62886.7025
2006-09-19 10:00:00,33.98,34.1,33.95,34.07,40876.3566284613,16.6872,16.7461,16.6724,16.7314,40876.3566
2006-09-19 10:05:00,34.07,34.08,33.98,33.98,51019.37316157825,16.7314,16.7363,16.6872,16.6872,51019.3732
2006-09-19 10:10:00,33.98,34.01,33.95,34.0,35804.84836190283,16.6872,16.7019,16.6724,16.697,35804.8484
2006-09-19 10:15:00,34.01,34.01,33.87,33.89,45643.57439902627,16.7019,16.7019,16.6332,16.643,45643.5744
2006-09-19 10:20:00,33.87,33.91,33.82,33.85,34283.395881935285,16.6332,16.6528,16.6086,16.6233,34283.3959
2006-09-19 10:25:00,33.84,33.84,33.75,33.76,53250.83679886398,16.6184,16.6184,16.5742,16.5791,53250.8368
2006-09-19 10:30:00,33.75,33.76,33.64,33.65,60148.08804138351,16.5742,16.5791,16.5202,16.5251,60148.088
2006-09-19 10:35:00,33.65,33.66,33.58,33.6,35601.98803124049,16.5251,16.53,16.4907,16.5006,35601.988
2006-09-19 10:40:00,33.6,33.62,33.55,33.55,50512.22233492241,16.5006,16.5104,16.476,16.476,50512.2223
2006-09-19 10:45:00,33.55,33.58,33.46,33.47,64103.86448929912,16.476,16.4907,16.4318,16.4367,64103.8645
2006-09-19 10:50:00,33.46,33.47,33.42,33.43,61872.40085201339,16.4318,16.4367,16.4122,16.4171,61872.4009
2006-09-19 10:55:00,33.42,33.52,33.41,33.44,78506.94796632518,16.4122,16.4613,16.4073,16.422,78506.948
2006-09-19 11:00:00,33.44,33.54,33.43,33.54,50613.65250025358,16.422,16.4711,16.4171,16.4711,50613.6525
2006-09-19 11:05:00,33.54,33.61,33.53,33.58,45846.43472968861,16.4711,16.5055,16.4662,16.4907,45846.4347
2006-09-19 11:10:00,33.58,33.59,33.54,33.56,28704.73678872097,16.4907,16.4957,16.4711,16.4809,28704.7368
2006-09-19 11:15:00,33.56,33.58,33.53,33.56,16938.837610305305,16.4809,16.4907,16.4662,16.4809,16938.8376
2006-09-19 11:20:00,33.54,33.56,33.48,33.49,15823.10579166244,16.4711,16.4809,16.4416,16.4465,15823.1058
2006-09-19 11:25:00,33.48,33.49,33.46,33.46,20387.463231565067,16.4416,16.4465,16.4318,16.4318,20387.4632
2006-09-19 11:30:00,33.47,33.55,33.46,33.52,23734.658687493666,16.4367,16.476,16.4318,16.4613,23734.6587
2006-09-19 11:35:00,33.55,33.56,33.47,33.48,20286.033066233897,16.476,16.4809,16.4367,16.4416,20286.0331
2006-09-19 11:40:00,33.48,33.48,33.43,33.44,32457.652905974235,16.4416,16.4416,16.4171,16.422,32457.6529
2006-09-19 11:45:00,33.45,33.45,33.37,33.4,48077.89836697434,16.4269,16.4269,16.3876,16.4023,48077.8984
2006-09-19 11:50:00,33.4,33.42,33.38,33.41,19981.74257024039,16.4023,16.4122,16.3925,16.4073,19981.7426
2006-09-19 11:55:00,33.42,33.44,33.4,33.42,23227.507860837813,16.4122,16.422,16.4023,16.4122,23227.5079
2006-09-19 12:00:00,33.42,33.46,33.37,33.37,68972.51242519525,16.4122,16.4318,16.3876,16.3876,68972.5124
2006-09-19 12:05:00,33.37,33.39,33.32,33.32,25966.12232477939,16.3876,16.3974,16.3631,16.3631,25966.1223
2006-09-19 12:10:00,33.32,33.37,33.28,33.34,41992.08844710417,16.3631,16.3876,16.3434,16.3729,41992.0884
2006-09-19 12:15:00,33.37,33.43,33.37,33.41,26270.412820772897,16.3876,16.4171,16.3876,16.4073,26270.4128
2006-09-19 12:20:00,33.41,33.45,33.39,33.4,37326.300841870376,16.4073,16.4269,16.3974,16.4023,37326.3008
2006-09-19 12:25:00,33.41,33.43,33.33,33.34,45643.57439902627,16.4073,16.4171,16.368,16.3729,45643.5744
2006-09-19 12:30:00,33.33,33.35,33.32,33.34,45034.993407039256,16.368,16.3778,16.3631,16.3729,45034.9934
2006-09-19 12:35:00,33.34,33.35,33.33,33.34,18561.720255604017,16.3729,16.3778,16.368,16.3729,18561.7203
2006-09-19 12:40:00,33.33,33.34,33.29,33.32,28603.306623389795,16.368,16.3729,16.3483,16.3631,28603.3066
2006-09-19 12:45:00,33.32,33.42,33.31,33.42,39050.61365250025,16.3631,16.4122,16.3581,16.4122,39050.6137
2006-09-19 12:50:00,33.42,33.43,33.37,33.4,23024.64753017548,16.4122,16.4171,16.3876,16.4023,23024.6475
2006-09-19 12:55:00,33.4,33.46,33.4,33.44,18866.010751597525,16.4023,16.4318,16.4023,16.422,18866.0108
2006-09-19 13:00:00,33.44,33.5,33.44,33.48,15620.245461000102,16.422,16.4515,16.422,16.4416,15620.2455
2006-09-19 13:05:00,33.47,33.49,33.47,33.48,9940.15620245461,16.4367,16.4465,16.4367,16.4416,9940.1562
2006-09-19 13:10:00,33.47,33.49,33.45,33.45,11563.038847753322,16.4367,16.4465,16.4269,16.4269,11563.0388
2006-09-19 13:15:00,33.46,33.47,33.38,33.38,22821.78719951313,16.4318,16.4367,16.3925,16.3925,22821.7872
2006-09-19 13:20:00,33.39,33.51,33.37,33.47,27081.854143422253,16.3974,16.4564,16.3876,16.4367,27081.8541
2006-09-19 13:25:00,33.47,33.52,33.42,33.46,20996.04422355209,16.4367,16.4613,16.4122,16.4318,20996.0442
2006-09-19 13:30:00,33.46,33.46,33.41,33.46,20590.323562227408,16.4318,16.4318,16.4073,16.4318,20590.3236
2006-09-19 13:35:00,33.44,33.46,33.39,33.41,18967.440916928696,16.422,16.4318,16.3974,16.4073,18967.4409
2006-09-19 13:40:00,33.41,33.41,33.33,33.36,19170.30124759104,16.4073,16.4073,16.368,16.3827,19170.3012
2006-09-19 13:45:00,33.36,33.43,33.35,33.43,18155.99959427934,16.3827,16.4171,16.3778,16.4171,18155.9996
2006-09-19 13:50:00,33.41,33.46,33.38,33.41,23430.36819150015,16.4073,16.4318,16.3925,16.4073,23430.3682
2006-09-19 13:55:00,33.43,33.45,33.4,33.45,19373.161578253374,16.4171,16.4269,16.4023,16.4269,19373.1616
2006-09-19 14:00:00,33.44,33.47,33.41,33.47,23734.658687493666,16.422,16.4367,16.4073,16.4367,23734.6587
2006-09-19 14:05:00,33.48,33.49,33.43,33.43,19778.88223957805,16.4416,16.4465,16.4171,16.4171,19778.8822
2006-09-19 14:10:00,33.45,33.45,33.32,33.32,41180.647124454816,16.4269,16.4269,16.3631,16.3631,41180.6471
2006-09-19 14:15:00,33.33,33.36,33.32,33.33,38239.172329850895,16.368,16.3827,16.3631,16.368,38239.1723
2006-09-19 14:20:00,33.34,33.42,33.34,33.4,14605.943807688407,16.3729,16.4122,16.3729,16.4023,14605.9438
2006-09-19 14:25:00,33.4,33.44,33.4,33.43,12475.910335733848,16.4023,16.422,16.4023,16.4171,12475.9103
2006-09-19 14:30:00,33.43,33.48,33.42,33.45,13895.93265037022,16.4171,16.4416,16.4122,16.4269,13895.9327
2006-09-19 14:35:00,33.44,33.45,33.39,33.39,30429.04959935085,16.422,16.4269,16.3974,16.3974,30429.0496
2006-09-19 14:40:00,33.38,33.4,33.32,33.32,34080.53555127295,16.3925,16.4023,16.3631,16.3631,34080.5356
2006-09-19 14:45:00,33.32,33.35,33.31,33.31,23734.658687493666,16.3631,16.3778,16.3581,16.3581,23734.6587
2006-09-19 14:50:00,33.33,33.35,33.31,33.34,17547.41860229232,16.368,16.3778,16.3581,16.3729,17547.4186
2006-09-19 14:55:00,33.35,33.4,33.33,33.33,24748.960340805355,16.3778,16.4023,16.368,16.368,24748.9603
2006-09-19 15:00:00,33.33,33.37,33.33,33.34,24444.669844811848,16.368,16.3876,16.368,16.3729,24444.6698
2006-09-19 15:05:00,33.34,33.37,33.33,33.37,25864.69215944822,16.3729,16.3876,16.368,16.3876,25864.6922
2006-09-19 15:10:00,33.37,33.47,33.36,33.46,31240.490922000205,16.3876,16.4367,16.3827,16.4318,31240.4909
2006-09-19 15:15:00,33.47,33.47,33.39,33.41,27284.714474084594,16.4367,16.4367,16.3974,16.4073,27284.7145
2006-09-19 15:20:00,33.4,33.4,33.36,33.4,41079.216959123645,16.4023,16.4023,16.3827,16.4023,41079.217
2006-09-19 15:25:00,33.38,33.4,33.37,33.37,40166.34547114312,16.3925,16.4023,16.3876,16.3876,40166.3455
2006-09-19 15:30:00,33.39,33.39,33.31,33.35,47367.88720965615,16.3974,16.3974,16.3581,16.3778,47367.8872
2006-09-19 15:35:00,33.35,33.42,33.35,33.39,24647.530175474185,16.3778,16.4122,16.3778,16.3974,24647.5302
2006-09-19 15:40:00,33.4,33.42,33.38,33.38,26473.27315143524,16.4023,16.4122,16.3925,16.3925,26473.2732
2006-09-19 15:45:00,33.38,33.39,33.32,33.32,47266.45704432498,16.3925,16.3974,16.3631,16.3631,47266.457
2006-09-19 15:50:00,33.33,33.41,33.32,33.39,56090.88142813673,16.368,16.4073,16.3631,16.3974,56090.8814
2006-09-19 15:55:00,33.41,33.41,33.37,33.37,58119.48473476012,16.4073,16.4073,16.3876,16.3876,58119.4847
2006-09-20 09:30:00,33.47,33.54,33.42,33.45,48686.47935896136,16.4367,16.4711,16.4122,16.4269,48686.4794
2006-09-20 09:35:00,33.45,33.51,33.42,33.51,27081.854143422253,16.4269,16.4564,16.4122,16.4564,27081.8541
2006-09-20 09:40:00,33.51,33.68,33.47,33.66,16735.977279642964,16.4564,16.5399,16.4367,16.53,16735.9773
2006-09-20 09:45:00,33.67,33.79,33.6,33.79,43412.11076174054,16.5349,16.5939,16.5006,16.5939,43412.1108
2006-09-20 09:50:00,33.79,33.91,33.7,33.75,39456.33431382493,16.5939,16.6528,16.5497,16.5742,39456.3343
2006-09-20 09:55:00,33.75,33.82,33.72,33.72,22821.78719951313,16.5742,16.6086,16.5595,16.5595,22821.7872
2006-09-20 10:00:00,33.71,33.71,33.61,33.64,22314.636372857287,16.5546,16.5546,16.5055,16.5202,22314.6364
2006-09-20 10:05:00,33.64,33.64,33.59,33.62,19474.59174358454,16.5202,16.5202,16.4957,16.5104,19474.5917
2006-09-20 10:10:00,33.62,33.62,33.48,33.56,33066.233897961254,16.5104,16.5104,16.4416,16.4809,33066.2339
2006-09-20 10:15:00,33.56,33.69,33.54,33.68,33066.233897961254,16.4809,16.5448,16.4711,16.5399,33066.2339
2006-09-20 10:20:00,33.68,33.81,33.67,33.8,22618.926868850795,16.5399,16.6037,16.5349,16.5988,22618.9269
2006-09-20 10:25:00,33.8,33.91,33.8,33.89,37326.300841870376,16.5988,16.6528,16.5988,16.643,37326.3008
2006-09-20 10:30:00,33.89,33.9,33.79,33.85,27994.72563140278,16.643,16.6479,16.5939,16.6233,27994.7256
2006-09-20 10:35:00,33.86,33.91,33.82,33.85,30429.04959935085,16.6282,16.6528,16.6086,16.6233,30429.0496
2006-09-20 10:40:00,33.86,33.9,33.85,33.9,12983.061162389697,16.6282,16.6479,16.6233,16.6479,12983.0612
2006-09-20 10:45:00,33.9,33.91,33.82,33.9,39862.05497514961,16.6479,16.6528,16.6086,16.6479,39862.055
2006-09-20 10:50:00,33.91,33.91,33.73,33.82,28096.15579673395,16.6528,16.6528,16.5644,16.6086,28096.1558
2006-09-20 10:55:00,33.84,33.87,33.73,33.77,21300.3347195456,16.6184,16.6332,16.5644,16.5841,21300.3347
2006-09-20 11:00:00,33.77,33.82,33.67,33.67,32051.93224464956,16.5841,16.6086,16.5349,16.5349,32051.9322
2006-09-20 11:05:00,33.67,33.69,33.62,33.64,31950.50207931839,16.5349,16.5448,16.5104,16.5202,31950.5021
2006-09-20 11:10:00,33.66,33.67,33.6,33.61,24647.530175474185,16.53,16.5349,16.5006,16.5055,24647.5302
2006-09-20 11:15:00,33.62,33.63,33.59,33.59,33979.10538594178,16.5104,16.5153,16.4957,16.4957,33979.1054
2006-09-20 11:20:00,33.59,33.74,33.59,33.74,22314.636372857287,16.4957,16.5693,16.4957,16.5693,22314.6364
2006-09-20 11:25:00,33.72,33.78,33.7,33.72,28197.58596206512,16.5595,16.589,16.5497,16.5595,28197.586
2006-09-20 11:30:00,33.72,33.77,33.72,33.77,11563.038847753322,16.5595,16.5841,16.5595,16.5841,11563.0388
2006-09-20 11:35:00,33.77,33.79,33.76,33.79,8012.983061162389,16.5841,16.5939,16.5791,16.5939,8012.9831
2006-09-20 11:40:00,33.79,33.81,33.77,33.8,24647.530175474185,16.5939,16.6037,16.5841,16.5988,24647.5302
2006-09-20 11:45:00,33.79,33.82,33.77,33.77,14504.513642357237,16.5939,16.6086,16.5841,16.5841,14504.5136
2006-09-20 11:50:00,33.77,33.77,33.72,33.74,20488.89339689624,16.5841,16.5841,16.5595,16.5693,20488.8934
2006-09-20 11:55:00,33.74,33.74,33.7,33.7,22517.496703519628,16.5693,16.5693,16.5497,16.5497,22517.4967
2006-09-20 12:00:00,33.72,33.72,33.62,33.62,18663.150420935188,16.5595,16.5595,16.5104,16.5104,18663.1504
2006-09-20 12:05:00,33.64,33.65,33.58,33.58,15214.524799675424,16.5202,16.5251,16.4907,16.4907,15214.5248
2006-09-20 12:10:00,33.59,33.61,33.58,33.59,16330.256618318288,16.4957,16.5055,16.4907,16.4957,16330.2566
2006-09-20 12:15:00,33.61,33.62,33.6,33.62,6795.821077188356,16.5055,16.5104,16.5006,16.5104,6795.8211
2006-09-20 12:20:00,33.61,33.62,33.57,33.61,20184.60290090273,16.5055,16.5104,16.4858,16.5055,20184.6029
2006-09-20 12:25:00,33.6,33.65,33.6,33.63,22416.066538188457,16.5006,16.5251,16.5006,16.5153,22416.0665
2006-09-20 12:30:00,33.64,33.64,33.59,33.61,23227.507860837813,16.5202,16.5202,16.4957,16.5055,23227.5079
2006-09-20 12:35:00,33.61,33.65,33.59,33.59,17040.267775636476,16.5055,16.5251,16.4957,16.4957,17040.2678
2006-09-20 12:40:00,33.59,33.61,33.57,33.57,12374.480170402678,16.4957,16.5055,16.4858,16.4858,12374.4802
2006-09-20 12:45:00,33.57,33.59,33.55,33.56,20286.033066233897,16.4858,16.4957,16.476,16.4809,20286.0331
2006-09-20 12:50:00,33.56,33.57,33.54,33.55,17445.988436961154,16.4809,16.4858,16.4711,16.476,17445.9884
2006-09-20 12:55:00,33.55,33.55,33.53,33.53,22213.20620752612,16.476,16.476,16.4662,16.4662,22213.2062
2006-09-20 13:00:00,33.52,33.54,33.5,33.5,74449.74135307841,16.4613,16.4711,16.4515,16.4515,74449.7414
2006-09-20 13:05:00,33.5,33.52,33.47,33.51,21198.904554214423,16.4515,16.4613,16.4367,16.4564,21198.9046
2006-09-20 13:10:00,33.52,33.52,33.5,33.52,10143.016533116948,16.4613,16.4613,16.4515,16.4613,10143.0165
2006-09-20 13:15:00,33.52,33.52,33.5,33.5,7708.692565168882,16.4613,16.4613,16.4515,16.4515,7708.6926
2006-09-20 13:20:00,33.51,33.52,33.49,33.51,15823.10579166244,16.4564,16.4613,16.4465,16.4564,15823.1058
2006-09-20 13:25:00,33.52,33.52,33.5,33.51,19068.871082259862,16.4613,16.4613,16.4515,16.4564,19068.8711
2006-09-20 13:30:00,33.52,33.52,33.51,33.51,21503.19505020793,16.4613,16.4613,16.4564,16.4564,21503.1951
2006-09-20 13:35:00,33.52,33.52,33.49,33.52,31544.781417993712,16.4613,16.4613,16.4465,16.4613,31544.7814
2006-09-20 13:40:00,33.52,33.52,33.47,33.47,39963.48514048078,16.4613,16.4613,16.4367,16.4367,39963.4851
2006-09-20 13:45:00,33.46,33.52,33.46,33.51,35196.26736991581,16.4318,16.4613,16.4318,16.4564,35196.2674
2006-09-20 13:50:00,33.51,33.52,33.5,33.52,16330.256618318288,16.4564,16.4613,16.4515,16.4613,16330.2566
2006-09-20 13:55:00,33.52,33.52,33.5,33.5,20894.614058220915,16.4613,16.4613,16.4515,16.4515,20894.6141
2006-09-20 14:00:00,33.5,33.53,33.5,33.53,73029.71903844204,16.4515,16.4662,16.4515,16.4662,73029.719
2006-09-20 14:05:00,33.53,33.56,33.51,33.54,127294.85749061772,16.4662,16.4809,16.4564,16.4711,127294.8575
2006-09-20 14:10:00,33.54,33.66,33.54,33.61,37529.16117253271,16.4711,16.53,16.4711,16.5055,37529.1612
2006-09-20 14:15:00,33.61,33.64,33.52,33.53,29009.02728471448,16.5055,16.5202,16.4613,16.4662,29009.0273
2006-09-20 14:20:00,33.53,33.56,33.47,33.55,52743.685972208135,16.4662,16.4809,16.4367,16.476,52743.686
2006-09-20 14:25:00,33.57,33.6,33.44,33.48,43919.26158839639,16.4858,16.5006,16.422,16.4416,43919.2616
2006-09-20 14:30:00,33.48,33.59,33.48,33.58,31747.64174865605,16.4416,16.4957,16.4416,16.4907,31747.6417
2006-09-20 14:35:00,33.58,33.58,33.48,33.48,28197.58596206512,16.4907,16.4907,16.4416,16.4416,28197.586
2006-09-20 14:40:00,33.48,33.54,33.46,33.54,23328.938026168984,16.4416,16.4711,16.4318,16.4711,23328.938
2006-09-20 14:45:00,33.53,33.53,33.46,33.49,22213.20620752612,16.4662,16.4662,16.4318,16.4465,22213.2062
2006-09-20 14:50:00,33.5,33.62,33.49,33.62,28806.166954052136,16.4515,16.5104,16.4465,16.5104,28806.167
2006-09-20 14:55:00,33.63,33.65,33.6,33.61,25053.250836798863,16.5153,16.5251,16.5006,16.5055,25053.2508
2006-09-20 15:00:00,33.6,33.63,33.56,33.63,24647.530175474185,16.5006,16.5153,16.4809,16.5153,24647.5302
2006-09-20 15:05:00,33.63,33.64,33.5,33.51,26473.27315143524,16.5153,16.5202,16.4515,16.4564,26473.2732
2006-09-20 15:10:00,33.51,33.56,33.51,33.55,21706.05538087027,16.4564,16.4809,16.4564,16.476,21706.0554
2006-09-20 15:15:00,33.55,33.55,33.52,33.54,16735.977279642964,16.476,16.476,16.4613,16.4711,16735.9773
2006-09-20 15:20:00,33.54,33.54,33.5,33.52,14808.804138350746,16.4711,16.4711,16.4515,16.4613,14808.8041
2006-09-20 15:25:00,33.53,33.57,33.49,33.57,31037.630591337864,16.4662,16.4858,16.4465,16.4858,31037.6306
2006-09-20 15:30:00,33.57,33.59,33.55,33.59,25256.111167461204,16.4858,16.4957,16.476,16.4957,25256.1112
2006-09-20 15:35:00,33.59,33.6,33.5,33.5,33877.67522061061,16.4957,16.5006,16.4515,16.4515,33877.6752
2006-09-20 15:40:00,33.5,33.5,33.46,33.46,31747.64174865605,16.4515,16.4515,16.4318,16.4318,31747.6417
2006-09-20 15:45:00,33.47,33.52,33.45,33.52,63495.2834973121,16.4367,16.4613,16.4269,16.4613,63495.2835
2006-09-20 15:50:00,33.52,33.62,33.51,33.61,37630.59133786388,16.4613,16.5104,16.4564,16.5055,37630.5913
2006-09-20 15:55:00,33.61,33.63,33.56,33.57,76174.0541637083,16.5055,16.5153,16.4809,16.4858,76174.0542
2006-09-21 09:30:00,33.67,33.72,33.67,33.71,35703.41819657166,16.5349,16.5595,16.5349,16.5546,35703.4182
2006-09-21 09:35:00,33.71,33.91,33.71,33.91,44324.98224972107,16.5546,16.6528,16.5546,16.6528,44324.9822
2006-09-21 09:40:00,33.91,33.97,33.82,33.84,36210.56902322751,16.6528,16.6823,16.6086,16.6184,36210.569
2006-09-21 09:45:00,33.84,33.86,33.62,33.68,58119.48473476012,16.6184,16.6282,16.5104,16.5399,58119.4847
2006-09-21 09:50:00,33.68,33.68,33.54,33.54,38847.75332183792,16.5399,16.5399,16.4711,16.4711,38847.7533
2006-09-21 09:55:00,33.54,33.64,33.51,33.55,55583.73060148088,16.4711,16.5202,16.4564,16.476,55583.7306
2006-09-21 10:00:00,33.55,33.55,33.41,33.41,92808.60127802008,16.476,16.476,16.4073,16.4073,92808.6013
2006-09-21 10:05:00,33.39,33.55,33.37,33.53,63596.71366264327,16.3974,16.476,16.3876,16.4662,63596.7137
2006-09-21 10:10:00,33.54,33.54,33.42,33.44,32051.93224464956,16.4711,16.4711,16.4122,16.422,32051.9322
2006-09-21 10:15:00,33.44,33.46,33.42,33.42,30530.47976468201,16.422,16.4318,16.4122,16.4122,30530.4798
2006-09-21 10:20:00,33.43,33.47,33.43,33.45,61568.11035601988,16.4171,16.4367,16.4171,16.4269,61568.1104
2006-09-21 10:25:00,33.46,33.47,33.42,33.43,39354.90414849376,16.4318,16.4367,16.4122,16.4171,39354.9041
2006-09-21 10:30:00,33.43,33.46,33.42,33.43,45440.71406836393,16.4171,16.4318,16.4122,16.4171,45440.7141
2006-09-21 10:35:00,33.44,33.49,33.43,33.48,23328.938026168984,16.422,16.4465,16.4171,16.4416,23328.938
2006-09-21 10:40:00,33.48,33.55,33.48,33.55,17141.697940967642,16.4416,16.476,16.4416,16.476,17141.6979
2006-09-21 10:45:00,33.53,33.57,33.52,33.54,27081.854143422253,16.4662,16.4858,16.4613,16.4711,27081.8541
2006-09-21 10:50:00,33.55,33.57,33.52,33.52,18561.720255604017,16.476,16.4858,16.4613,16.4613,18561.7203
2006-09-21 10:55:00,33.52,33.55,33.5,33.52,22517.496703519628,16.4613,16.476,16.4515,16.4613,22517.4967
2006-09-21 11:00:00,33.51,33.6,33.49,33.6,32356.22274064307,16.4564,16.5006,16.4465,16.5006,32356.2227
2006-09-21 11:05:00,33.6,33.62,33.59,33.61,40977.78679379248,16.5006,16.5104,16.4957,16.5055,40977.7868
2006-09-21 11:10:00,33.59,33.62,33.59,33.61,28806.166954052136,16.4957,16.5104,16.4957,16.5055,28806.167
2006-09-21 11:15:00,33.61,33.61,33.58,33.6,21503.19505020793,16.5055,16.5055,16.4907,16.5006,21503.1951
2006-09-21 11:20:00,33.6,33.6,33.53,33.53,36311.99918855868,16.5006,16.5006,16.4662,16.4662,36311.9992
2006-09-21 11:25:00,33.52,33.55,33.52,33.53,20590.323562227408,16.4613,16.476,16.4613,16.4662,20590.3236
2006-09-21 11:30:00,33.53,33.53,33.5,33.51,18764.580586266355,16.4662,16.4662,16.4515,16.4564,18764.5806
2006-09-21 11:35:00,33.51,33.52,33.49,33.5,9128.714879805257,16.4564,16.4613,16.4465,16.4515,9128.7149
2006-09-21 11:40:00,33.51,33.52,33.47,33.51,28400.44629272745,16.4564,16.4613,16.4367,16.4564,28400.4463
2006-09-21 11:45:00,33.49,33.54,33.48,33.53,25154.68100213004,16.4465,16.4711,16.4416,16.4662,25154.681
2006-09-21 11:50:00,33.53,33.57,33.53,33.55,28806.166954052136,16.4662,16.4858,16.4662,16.476,28806.167
2006-09-21 11:55:00,33.53,33.56,33.53,33.56,13794.502485039053,16.4662,16.4809,16.4662,16.4809,13794.5025
2006-09-21 12:00:00,33.55,33.55,33.48,33.51,42397.809108428846,16.476,16.476,16.4416,16.4564,42397.8091
2006-09-21 12:05:00,33.5,33.5,33.42,33.49,27994.72563140278,16.4515,16.4515,16.4122,16.4465,27994.7256
2006-09-21 12:10:00,33.49,33.51,33.42,33.49,43716.40125773405,16.4465,16.4564,16.4122,16.4465,43716.4013
2006-09-21 12:15:00,33.5,33.5,33.45,33.47,24951.820671467696,16.4515,16.4515,16.4269,16.4367,24951.8207
2006-09-21 12:20:00,33.48,33.49,33.44,33.44,21706.05538087027,16.4416,16.4465,16.422,16.422,21706.0554
2006-09-21 12:25:00,33.43,33.44,33.42,33.44,23734.658687493666,16.4171,16.422,16.4122,16.422,23734.6587
2006-09-21 12:30:00,33.42,33.47,33.42,33.44,8418.703722487067,16.4122,16.4367,16.4122,16.422,8418.7037
2006-09-21 12:35:00,33.44,33.5,33.44,33.5,12171.61983974034,16.422,16.4515,16.422,16.4515,12171.6198
2006-09-21 12:40:00,33.49,33.5,33.42,33.45,20894.614058220915,16.4465,16.4515,16.4122,16.4269,20894.6141
2006-09-21 12:45:00,33.46,33.47,33.44,33.45,14504.513642357237,16.4318,16.4367,16.422,16.4269,14504.5136
2006-09-21 12:50:00,33.45,33.45,33.4,33.41,23328.938026168984,16.4269,16.4269,16.4023,16.4073,23328.938
2006-09-21 12:55:00,33.41,33.44,33.39,33.44,20793.183892889745,16.4073,16.422,16.3974,16.422,20793.1839
2006-09-21 13:00:00,33.43,33.44,33.37,33.39,13388.781823714373,16.4171,16.422,16.3876,16.3974,13388.7818
2006-09-21 13:05:00,33.39,33.4,33.35,33.4,13084.491327720863,16.3974,16.4023,16.3778,16.4023,13084.4913
2006-09-21 13:10:00,33.4,33.42,33.4,33.4,13490.21198904554,16.4023,16.4122,16.4023,16.4023,13490.212
2006-09-21 13:15:00,33.4,33.42,33.4,33.42,8722.994218480577,16.4023,16.4122,16.4023,16.4122,8722.9942
2006-09-21 13:20:00,33.42,33.44,33.42,33.44,18663.150420935188,16.4122,16.422,16.4122,16.422,18663.1504
2006-09-21 13:25:00,33.42,33.44,33.41,33.41,12678.770666396187,16.4122,16.422,16.4073,16.4073,12678.7707
2006-09-21 13:30:00,33.42,33.54,33.38,33.54,43209.2504310782,16.4122,16.4711,16.3925,16.4711,43209.2504
2006-09-21 13:35:00,33.54,33.54,33.49,33.49,8520.133887818238,16.4711,16.4711,16.4465,16.4465,8520.1339
2006-09-21 13:40:00,33.5,33.5,33.45,33.5,18663.150420935188,16.4515,16.4515,16.4269,16.4515,18663.1504
2006-09-21 13:45:00,33.5,33.5,33.45,33.47,11157.318186428643,16.4515,16.4515,16.4269,16.4367,11157.3182
2006-09-21 13:50:00,33.47,33.47,33.42,33.43,13591.642154376712,16.4367,16.4367,16.4122,16.4171,13591.6422
2006-09-21 13:55:00,33.42,33.42,33.4,33.4,11563.038847753322,16.4122,16.4122,16.4023,16.4023,11563.0388
2006-09-21 14:00:00,33.41,33.41,33.39,33.41,19778.88223957805,16.4073,16.4073,16.3974,16.4073,19778.8822
2006-09-21 14:05:00,33.4,33.4,33.34,33.34,24850.39050613653,16.4023,16.4023,16.3729,16.3729,24850.3905
2006-09-21 14:10:00,33.35,33.35,33.34,33.34,11765.89917841566,16.3778,16.3778,16.3729,16.3729,11765.8992
2006-09-21 14:15:00,33.35,33.35,33.32,33.33,30429.04959935085,16.3778,16.3778,16.3631,16.368,30429.0496
2006-09-21 14:20:00,33.33,33.33,33.29,33.29,22213.20620752612,16.368,16.368,16.3483,16.3483,22213.2062
2006-09-21 14:25:00,33.3,33.3,33.27,33.27,25357.54133279237,16.3532,16.3532,16.3385,16.3385,25357.5413
2006-09-21 14:30:00,33.28,33.28,33.27,33.28,14910.234303681917,16.3434,16.3434,16.3385,16.3434,14910.2343
2006-09-21 14:35:00,33.28,33.29,33.27,33.29,65118.16614261081,16.3434,16.3483,16.3385,16.3483,65118.1661
2006-09-21 14:40:00,33.28,33.29,33.23,33.23,30429.04959935085,16.3434,16.3483,16.3189,16.3189,30429.0496
2006-09-21 14:45:00,33.24,33.32,33.24,33.29,36210.56902322751,16.3238,16.3631,16.3238,16.3483,36210.569
2006-09-21 14:50:00,33.28,33.28,33.23,33.25,29617.60827670149,16.3434,16.3434,16.3189,16.3287,29617.6083
2006-09-21 14:55:00,33.25,33.25,33.21,33.21,24951.820671467696,16.3287,16.3287,16.309,16.309,24951.8207
2006-09-21 15:00:00,33.2,33.21,33.15,33.17,88244.24383811746,16.3041,16.309,16.2796,16.2894,88244.2438
2006-09-21 15:05:00,33.18,33.2,33.09,33.1,41180.647124454816,16.2943,16.3041,16.2501,16.255,41180.6471
2006-09-21 15:10:00,33.1,33.1,33.06,33.09,48280.75869763668,16.255,16.255,16.2354,16.2501,48280.7587
2006-09-21 15:15:00,33.08,33.14,33.07,33.12,24546.10001014301,16.2452,16.2747,16.2403,16.2648,24546.1
2006-09-21 15:20:00,33.13,33.13,33.1,33.12,42600.66943909119,16.2698,16.2698,16.255,16.2648,42600.6694
2006-09-21 15:25:00,33.12,33.14,33.1,33.14,42397.809108428846,16.2648,16.2747,16.255,16.2747,42397.8091
2006-09-21 15:30:00,33.14,33.2,33.14,33.18,72116.8475504615,16.2747,16.3041,16.2747,16.2943,72116.8476
2006-09-21 15:35:00,33.19,33.19,33.17,33.17,41180.647124454816,16.2992,16.2992,16.2894,16.2894,41180.6471
2006-09-21 15:40:00,33.16,33.17,33.09,33.09,26168.982655441727,16.2845,16.2894,16.2501,16.2501,26168.9827
2006-09-21 15:45:00,33.1,33.16,33.09,33.16,69682.52358251344,16.255,16.2845,16.2501,16.2845,69682.5236
2006-09-21 15:50:00,33.14,33.19,33.14,33.19,50715.08266558475,16.2747,16.2992,16.2747,16.2992,50715.0827
2006-09-21 15:55:00,33.19,33.19,33.17,33.19,46962.16654833147,16.2992,16.2992,16.2894,16.2992,46962.1665
2006-09-22 09:30:00,33.13,33.22,33.07,33.22,30631.909930013186,16.2698,16.314,16.2403,16.314,30631.9099
2006-09-22 09:35:00,33.28,33.42,33.27,33.39,49295.06035094837,16.3434,16.4122,16.3385,16.3974,49295.0604
2006-09-22 09:40:00,33.41,33.41,33.32,33.38,63596.71366264327,16.4073,16.4073,16.3631,16.3925,63596.7137
2006-09-22 09:45:00,33.38,33.44,33.36,33.44,45034.993407039256,16.3925,16.422,16.3827,16.422,45034.9934
2006-09-22 09:50:00,33.43,33.49,33.41,33.48,49802.21117760422,16.4171,16.4465,16.4073,16.4416,49802.2112
2006-09-22 09:55:00,33.48,33.51,33.46,33.47,22821.78719951313,16.4416,16.4564,16.4318,16.4367,22821.7872
2006-09-22 10:00:00,33.47,33.48,33.43,33.44,70392.53473983162,16.4367,16.4416,16.4171,16.422,70392.5347
2006-09-22 10:05:00,33.44,33.46,33.41,33.45,82767.0149102343,16.422,16.4318,16.4073,16.4269,82767.0149
2006-09-22 10:10:00,33.45,33.59,33.45,33.59,74348.31118774724,16.4269,16.4957,16.4269,16.4957,74348.3112
2006-09-22 10:15:00,33.58,33.59,33.55,33.57,38137.742164519725,16.4907,16.4957,16.476,16.4858,38137.7422
2006-09-22 10:20:00,33.57,33.59,33.49,33.49,52033.67481488995,16.4858,16.4957,16.4465,16.4465,52033.6748
2006-09-22 10:25:00,33.5,33.5,33.46,33.46,63901.00415863678,16.4515,16.4515,16.4318,16.4318,63901.0042
2006-09-22 10:30:00,33.46,33.47,33.37,33.41,40572.06613246779,16.4318,16.4367,16.3876,16.4073,40572.0661
2006-09-22 10:35:00,33.41,33.52,33.41,33.47,37833.45166852622,16.4073,16.4613,16.4073,16.4367,37833.4517
2006-09-22 10:40:00,33.46,33.47,33.43,33.46,28400.44629272745,16.4318,16.4367,16.4171,16.4318,28400.4463
2006-09-22 10:45:00,33.45,33.47,33.42,33.47,62988.132670656254,16.4269,16.4367,16.4122,16.4367,62988.1327
2006-09-22 10:50:00,33.48,33.5,33.48,33.49,45542.1442336951,16.4416,16.4515,16.4416,16.4465,45542.1442
2006-09-22 10:55:00,33.49,33.5,33.44,33.47,61872.40085201339,16.4465,16.4515,16.422,16.4367,61872.4009
2006-09-22 11:00:00,33.47,33.58,33.47,33.55,57916.624404097776,16.4367,16.4907,16.4367,16.476,57916.6244
2006-09-22 11:05:00,33.55,33.56,33.53,33.56,15315.954965006593,16.476,16.4809,16.4662,16.4809,15315.955
2006-09-22 11:10:00,33.55,33.57,33.52,33.53,15620.245461000102,16.476,16.4858,16.4613,16.4662,15620.2455
2006-09-22 11:15:00,33.53,33.53,33.51,33.52,31950.50207931839,16.4662,16.4662,16.4564,16.4613,31950.5021
2006-09-22 11:20:00,33.52,33.54,33.52,33.52,34486.256212597626,16.4613,16.4711,16.4613,16.4613,34486.2562
2006-09-22 11:25:00,33.52,33.53,33.5,33.53,13693.07231970788,16.4613,16.4662,16.4515,16.4662,13693.0723
2006-09-22 11:30:00,33.53,33.53,33.52,33.53,23430.36819150015,16.4662,16.4662,16.4613,16.4662,23430.3682
2006-09-22 11:35:00,33.53,33.63,33.53,33.63,28197.58596206512,16.4662,16.5153,16.4662,16.5153,28197.586
2006-09-22 11:40:00,33.63,33.63,33.6,33.6,15011.664469013083,16.5153,16.5153,16.5006,16.5006,15011.6645
2006-09-22 11:45:00,33.6,33.61,33.58,33.58,13591.642154376712,16.5006,16.5055,16.4907,16.4907,13591.6422
2006-09-22 11:50:00,33.59,33.59,33.58,33.58,12475.910335733848,16.4957,16.4957,16.4907,16.4907,12475.9103
2006-09-22 11:55:00,33.59,33.61,33.58,33.59,26270.412820772897,16.4957,16.5055,16.4907,16.4957,26270.4128
2006-09-22 12:00:00,33.6,33.6,33.52,33.52,12273.050005071507,16.5006,16.5006,16.4613,16.4613,12273.05
2006-09-22 12:05:00,33.52,33.52,33.44,33.44,8012.983061162389,16.4613,16.4613,16.422,16.422,8012.9831
2006-09-22 12:10:00,33.44,33.44,33.38,33.4,22618.926868850795,16.422,16.422,16.3925,16.4023,22618.9269
2006-09-22 12:15:00,33.39,33.43,33.39,33.42,32254.79257531189,16.3974,16.4171,16.3974,16.4122,32254.7926
2006-09-22 12:20:00,33.42,33.43,33.39,33.4,12983.061162389697,16.4122,16.4171,16.3974,16.4023,12983.0612
2006-09-22 12:25:00,33.39,33.41,33.39,33.4,19068.871082259862,16.3974,16.4073,16.3974,16.4023,19068.8711
2006-09-22 12:30:00,33.4,33.41,33.37,33.37,15315.954965006593,16.4023,16.4073,16.3876,16.3876,15315.955
2006-09-22 12:35:00,33.39,33.39,33.37,33.38,15417.385130337763,16.3974,16.3974,16.3876,16.3925,15417.3851
2006-09-22 12:40:00,33.38,33.39,33.37,33.38,20184.60290090273,16.3925,16.3974,16.3876,16.3925,20184.6029
2006-09-22 12:45:00,33.37,33.47,33.37,33.47,39456.33431382493,16.3876,16.4367,16.3876,16.4367,39456.3343
2006-09-22 12:50:00,33.48,33.58,33.48,33.55,57105.18308144842,16.4416,16.4907,16.4416,16.476,57105.1831
2006-09-22 12:55:00,33.55,33.59,33.55,33.55,20691.75372755857,16.476,16.4957,16.476,16.476,20691.7537
2006-09-22 13:00:00,33.54,33.55,33.52,33.53,21503.19505020793,16.4711,16.476,16.4613,16.4662,21503.1951
2006-09-22 13:05:00,33.53,33.54,33.43,33.43,27487.57480474693,16.4662,16.4711,16.4171,16.4171,27487.5748
2006-09-22 13:10:00,33.43,33.45,33.39,33.39,15011.664469013083,16.4171,16.4269,16.3974,16.3974,15011.6645
2006-09-22 13:15:00,33.38,33.49,33.38,33.49,21503.19505020793,16.3925,16.4465,16.3925,16.4465,21503.1951
2006-09-22 13:20:00,33.49,33.55,33.48,33.51,21401.764884876764,16.4465,16.476,16.4416,16.4564,21401.7649
2006-09-22 13:25:00,33.51,33.54,33.51,33.52,9027.284714474084,16.4564,16.4711,16.4564,16.4613,9027.2847
2006-09-22 13:30:00,33.53,33.54,33.52,33.53,12881.630997058524,16.4662,16.4711,16.4613,16.4662,12881.631
2006-09-22 13:35:00,33.54,33.55,33.53,33.53,5578.659093214322,16.4711,16.476,16.4662,16.4662,5578.6591
2006-09-22 13:40:00,33.53,33.53,33.51,33.52,15214.524799675424,16.4662,16.4662,16.4564,16.4613,15214.5248
2006-09-22 13:45:00,33.52,33.54,33.52,33.53,7607.262399837712,16.4613,16.4711,16.4613,16.4662,7607.2624
2006-09-22 13:50:00,33.52,33.54,33.52,33.54,7201.541738513034,16.4613,16.4711,16.4613,16.4711,7201.5417
2006-09-22 13:55:00,33.54,33.58,33.53,33.56,9027.284714474084,16.4711,16.4907,16.4662,16.4809,9027.2847
2006-09-22 14:00:00,33.56,33.58,33.56,33.57,7607.262399837712,16.4809,16.4907,16.4809,16.4858,7607.2624
2006-09-22 14:05:00,33.57,33.59,33.54,33.54,22720.357034181965,16.4858,16.4957,16.4711,16.4711,22720.357
2006-09-22 14:10:00,33.54,33.54,33.48,33.49,11258.748351759814,16.4711,16.4711,16.4416,16.4465,11258.7484
2006-09-22 14:15:00,33.48,33.54,33.46,33.52,16735.977279642964,16.4416,16.4711,16.4318,16.4613,16735.9773
2006-09-22 14:20:00,33.53,33.56,33.53,33.56,8418.703722487067,16.4662,16.4809,16.4662,16.4809,8418.7037
2006-09-22 14:25:00,33.56,33.56,33.55,33.56,8621.564053149406,16.4809,16.4809,16.476,16.4809,8621.5641
2006-09-22 14:30:00,33.55,33.55,33.51,33.53,21908.91571153261,16.476,16.476,16.4564,16.4662,21908.9157
2006-09-22 14:35:00,33.53,33.56,33.52,33.55,17648.84876762349,16.4662,16.4809,16.4613,16.476,17648.8488
2006-09-22 14:40:00,33.55,33.56,33.53,33.56,23024.64753017548,16.476,16.4809,16.4662,16.4809,23024.6475
2006-09-22 14:45:00,33.58,33.63,33.56,33.62,29009.02728471448,16.4907,16.5153,16.4809,16.5104,29009.0273
2006-09-22 14:50:00,33.63,33.65,33.62,33.62,30631.909930013186,16.5153,16.5251,16.5104,16.5104,30631.9099
2006-09-22 14:55:00,33.62,33.62,33.59,33.61,32153.362409980728,16.5104,16.5104,16.4957,16.5055,32153.3624
2006-09-22 15:00:00,33.61,33.63,33.6,33.63,34283.395881935285,16.5055,16.5153,16.5006,16.5153,34283.3959
2006-09-22 15:05:00,33.63,33.67,33.61,33.67,31747.64174865605,16.5153,16.5349,16.5055,16.5349,31747.6417
2006-09-22 15:10:00,33.67,33.69,33.63,33.68,32964.803732630084,16.5349,16.5448,16.5153,16.5399,32964.8037
2006-09-22 15:15:00,33.69,33.7,33.67,33.69,28400.44629272745,16.5448,16.5497,16.5349,16.5448,28400.4463
2006-09-22 15:20:00,33.69,33.72,33.61,33.61,31544.781417993712,16.5448,16.5595,16.5055,16.5055,31544.7814
2006-09-22 15:25:00,33.61,33.61,33.56,33.58,25763.26199411705,16.5055,16.5055,16.4809,16.4907,25763.262
2006-09-22 15:30:00,33.58,33.59,33.56,33.59,36514.85951922102,16.4907,16.4957,16.4809,16.4957,36514.8595
2006-09-22 15:35:00,33.59,33.63,33.58,33.62,36920.580180545694,16.4957,16.5153,16.4907,16.5104,36920.5802
2006-09-22 15:40:00,33.64,33.66,33.63,33.63,28907.597119383303,16.5202,16.53,16.5153,16.5153,28907.5971
2006-09-22 15:45:00,33.64,33.64,33.56,33.59,31849.07191398722,16.5202,16.5202,16.4809,16.4957,31849.0719
2006-09-22 15:50:00,33.59,33.64,33.58,33.64,33674.81488994827,16.4957,16.5202,16.4907,16.5202,33674.8149
2006-09-22 15:55:00,33.65,33.65,33.57,33.61,49396.49051627954,16.5251,16.5251,16.4858,16.5055,49396.4905
2006-09-25 09:30:00,33.76,33.79,33.76,33.77,28603.306623389795,16.5791,16.5939,16.5791,16.5841,28603.3066
2006-09-25 09:35:00,33.78,33.9,33.78,33.79,14098.79298103256,16.589,16.6479,16.589,16.5939,14098.793
2006-09-25 09:40:00,33.78,33.79,33.63,33.66,27183.284308753424,16.589,16.5939,16.5153,16.53,27183.2843
2006-09-25 09:45:00,33.65,33.66,33.57,33.57,48787.909524292525,16.5251,16.53,16.4858,16.4858,48787.9095
2006-09-25 09:50:00,33.57,33.58,33.53,33.56,25763.26199411705,16.4858,16.4907,16.4662,16.4809,25763.262
2006-09-25 09:55:00,33.55,33.56,33.5,33.51,34181.96571660412,16.476,16.4809,16.4515,16.4564,34181.9657
2006-09-25 10:00:00,33.52,33.54,33.51,33.51,27487.57480474693,16.4613,16.4711,16.4564,16.4564,27487.5748
2006-09-25 10:05:00,33.52,33.59,33.51,33.55,35500.55786590932,16.4613,16.4957,16.4564,16.476,35500.5579
2006-09-25 10:10:00,33.56,33.56,33.36,33.36,33066.233897961254,16.4809,16.4809,16.3827,16.3827,33066.2339
2006-09-25 10:15:00,33.33,33.39,33.32,33.32,48483.61902829901,16.368,16.3974,16.3631,16.3631,48483.619
2006-09-25 10:20:00,33.31,33.36,33.28,33.29,32356.22274064307,16.3581,16.3827,16.3434,16.3483,32356.2227
2006-09-25 10:25:00,33.29,33.35,33.29,33.3,22821.78719951313,16.3483,16.3778,16.3483,16.3532,22821.7872
2006-09-25 10:30:00,33.3,33.3,33.22,33.22,31544.781417993712,16.3532,16.3532,16.314,16.314,31544.7814
2006-09-25 10:35:00,33.22,33.29,33.18,33.27,45237.85373770159,16.314,16.3483,16.2943,16.3385,45237.8537
2006-09-25 10:40:00,33.27,33.37,33.26,33.37,36920.580180545694,16.3385,16.3876,16.3336,16.3876,36920.5802
2006-09-25 10:45:00,33.36,33.37,33.19,33.32,46455.01572167563,16.3827,16.3876,16.2992,16.3631,46455.0157
2006-09-25 10:50:00,33.31,33.35,33.24,33.25,39963.48514048078,16.3581,16.3778,16.3238,16.3287,39963.4851
2006-09-25 10:55:00,33.25,33.35,33.24,33.3,37833.45166852622,16.3287,16.3778,16.3238,16.3532,37833.4517
2006-09-25 11:00:00,33.3,33.31,33.27,33.29,15518.815295668932,16.3532,16.3581,16.3385,16.3483,15518.8153
2006-09-25 11:05:00,33.29,33.32,33.29,33.29,7100.1115731818645,16.3483,16.3631,16.3483,16.3483,7100.1116
2006-09-25 11:10:00,33.28,33.33,33.24,33.33,18967.440916928696,16.3434,16.368,16.3238,16.368,18967.4409
2006-09-25 11:15:00,33.31,33.34,33.31,33.34,18054.56942894817,16.3581,16.3729,16.3581,16.3729,18054.5694
2006-09-25 11:20:00,33.34,33.41,33.32,33.4,25458.97149812354,16.3729,16.4073,16.3631,16.4023,25458.9715
2006-09-25 11:25:00,33.4,33.47,33.4,33.42,12678.770666396187,16.4023,16.4367,16.4023,16.4122,12678.7707
2006-09-25 11:30:00,33.42,33.46,33.32,33.33,15113.094634344254,16.4122,16.4318,16.3631,16.368,15113.0946
2006-09-25 11:35:00,33.33,33.39,33.32,33.33,14200.223146363727,16.368,16.3974,16.3631,16.368,14200.2231
2006-09-25 11:40:00,33.34,33.36,33.34,33.35,14707.373973019576,16.3729,16.3827,16.3729,16.3778,14707.374
2006-09-25 11:45:00,33.35,33.36,33.23,33.24,14910.234303681917,16.3778,16.3827,16.3189,16.3238,14910.2343
2006-09-25 11:50:00,33.24,33.24,33.22,33.24,23633.22852216249,16.3238,16.3238,16.314,16.3238,23633.2285
2006-09-25 11:55:00,33.24,33.25,33.22,33.22,15823.10579166244,16.3238,16.3287,16.314,16.314,15823.1058
2006-09-25 12:00:00,33.22,33.22,33.18,33.19,13084.491327720863,16.314,16.314,16.2943,16.2992,13084.4913
2006-09-25 12:05:00,33.19,33.19,33.18,33.18,15011.664469013083,16.2992,16.2992,16.2943,16.2943,15011.6645
2006-09-25 12:10:00,33.18,33.24,33.18,33.21,26473.27315143524,16.2943,16.3238,16.2943,16.309,26473.2732
2006-09-25 12:15:00,33.21,33.21,33.19,33.21,9635.865706461102,16.309,16.309,16.2992,16.309,9635.8657
2006-09-25 12:20:00,33.21,33.35,33.2,33.34,18358.85992494168,16.309,16.3778,16.3041,16.3729,18358.8599
2006-09-25 12:25:00,33.34,33.42,33.34,33.39,21097.474388883253,16.3729,16.4122,16.3729,16.3974,21097.4744
2006-09-25 12:30:00,33.39,33.46,33.39,33.44,12273.050005071507,16.3974,16.4318,16.3974,16.422,12273.05
2006-09-25 12:35:00,33.44,33.46,33.43,33.44,11258.748351759814,16.422,16.4318,16.4171,16.422,11258.7484
2006-09-25 12:40:00,33.44,33.44,33.41,33.41,5274.368597220813,16.422,16.422,16.4073,16.4073,5274.3686
2006-09-25 12:45:00,33.41,33.51,33.4,33.51,18967.440916928696,16.4073,16.4564,16.4023,16.4564,18967.4409
2006-09-25 12:50:00,33.51,33.61,33.5,33.56,31240.490922000205,16.4564,16.5055,16.4515,16.4809,31240.4909
2006-09-25 12:55:00,33.55,33.66,33.55,33.65,25357.54133279237,16.476,16.53,16.476,16.5251,25357.5413
2006-09-25 13:00:00,33.66,33.68,33.63,33.63,16228.826452987118,16.53,16.5399,16.5153,16.5153,16228.8265
2006-09-25 13:05:00,33.63,33.65,33.61,33.65,25864.69215944822,16.5153,16.5251,16.5055,16.5251,25864.6922
2006-09-25 13:10:00,33.65,33.69,33.64,33.67,15214.524799675424,16.5251,16.5448,16.5202,16.5349,15214.5248
2006-09-25 13:15:00,33.67,33.7,33.65,33.65,14301.653311694898,16.5349,16.5497,16.5251,16.5251,14301.6533
2006-09-25 13:20:00,33.64,33.65,33.62,33.62,10041.58636778578,16.5202,16.5251,16.5104,16.5104,10041.5864
2006-09-25 13:25:00,33.61,33.61,33.58,33.58,9230.145045136424,16.5055,16.5055,16.4907,16.4907,9230.145
2006-09-25 13:30:00,33.58,33.59,33.57,33.59,11055.888021097477,16.4907,16.4957,16.4858,16.4957,11055.888
2006-09-25 13:35:00,33.57,33.58,33.57,33.58,10143.016533116948,16.4858,16.4907,16.4858,16.4907,10143.0165
2006-09-25 13:40:00,33.58,33.61,33.57,33.6,21300.3347195456,16.4907,16.5055,16.4858,16.5006,21300.3347
2006-09-25 13:45:00,33.61,33.67,33.61,33.67,13388.781823714373,16.5055,16.5349,16.5055,16.5349,13388.7818
2006-09-25 13:50:00,33.68,33.7,33.64,33.66,9635.865706461102,16.5399,16.5497,16.5202,16.53,9635.8657
2006-09-25 13:55:00,33.67,33.67,33.59,33.62,6390.100415863678,16.5349,16.5349,16.4957,16.5104,6390.1004
2006-09-25 14:00:00,33.59,33.62,33.59,33.62,17243.128106298813,16.4957,16.5104,16.4957,16.5104,17243.1281
2006-09-25 14:05:00,33.62,33.71,33.61,33.69,18967.440916928696,16.5104,16.5546,16.5055,16.5448,18967.4409
2006-09-25 14:10:00,33.68,33.73,33.68,33.73,14910.234303681917,16.5399,16.5644,16.5399,16.5644,14910.2343
2006-09-25 14:15:00,33.73,33.73,33.66,33.68,17243.128106298813,16.5644,16.5644,16.53,16.5399,17243.1281
2006-09-25 14:20:00,33.68,33.74,33.65,33.73,22010.34587686378,16.5399,16.5693,16.5251,16.5644,22010.3459
2006-09-25 14:25:00,33.74,33.74,33.65,33.65,14605.943807688407,16.5693,16.5693,16.5251,16.5251,14605.9438
2006-09-25 14:30:00,33.65,33.7,33.64,33.69,26574.703316766405,16.5251,16.5497,16.5202,16.5448,26574.7033
2006-09-25 14:35:00,33.69,33.76,33.68,33.75,27284.714474084594,16.5448,16.5791,16.5399,16.5742,27284.7145
2006-09-25 14:40:00,33.75,33.75,33.7,33.74,23430.36819150015,16.5742,16.5742,16.5497,16.5693,23430.3682
2006-09-25 14:45:00,33.74,33.74,33.7,33.71,12983.061162389697,16.5693,16.5693,16.5497,16.5546,12983.0612
2006-09-25 14:50:00,33.71,33.71,33.64,33.69,39253.47398316259,16.5546,16.5546,16.5202,16.5448,39253.474
2006-09-25 14:55:00,33.69,33.74,33.68,33.7,19981.74257024039,16.5448,16.5693,16.5399,16.5497,19981.7426
2006-09-25 15:00:00,33.71,33.74,33.61,33.62,25053.250836798863,16.5546,16.5693,16.5055,16.5104,25053.2508
2006-09-25 15:05:00,33.62,33.72,33.62,33.71,20286.033066233897,16.5104,16.5595,16.5104,16.5546,20286.0331
2006-09-25 15:10:00,33.73,33.75,33.7,33.71,16127.396287655947,16.5644,16.5742,16.5497,16.5546,16127.3963
2006-09-25 15:15:00,33.71,33.75,33.67,33.69,16837.407444974135,16.5546,16.5742,16.5349,16.5448,16837.4074
2006-09-25 15:20:00,33.69,33.7,33.67,33.67,17750.27893295466,16.5448,16.5497,16.5349,16.5349,17750.2789
2006-09-25 15:25:00,33.67,33.71,33.67,33.71,17040.267775636476,16.5349,16.5546,16.5349,16.5546,17040.2678
2006-09-25 15:30:00,33.7,33.71,33.67,33.68,16431.686783649457,16.5497,16.5546,16.5349,16.5399,16431.6868
2006-09-25 15:35:00,33.67,33.74,33.67,33.7,31139.06075666904,16.5349,16.5693,16.5349,16.5497,31139.0608
2006-09-25 15:40:00,33.7,33.72,33.69,33.72,54265.13845217568,16.5497,16.5595,16.5448,16.5595,54265.1385
2006-09-25 15:45:00,33.71,33.75,33.71,33.74,21401.764884876764,16.5546,16.5742,16.5546,16.5693,21401.7649
2006-09-25 15:50:00,33.74,33.74,33.7,33.71,36819.15001521452,16.5693,16.5693,16.5497,16.5546,36819.15
2006-09-25 15:55:00,33.71,33.74,33.7,33.74,58423.77523075363,16.5546,16.5693,16.5497,16.5693,58423.7752
2006-09-26 09:30:00,33.72,33.72,33.61,33.66,25357.54133279237,16.5595,16.5595,16.5055,16.53,25357.5413
2006-09-26 09:35:00,33.64,33.76,33.62,33.74,9534.435541129931,16.5202,16.5791,16.5104,16.5693,9534.4355
2006-09-26 09:40:00,33.73,33.74,33.68,33.7,15823.10579166244,16.5644,16.5693,16.5399,16.5497,15823.1058
2006-09-26 09:45:00,33.7,33.93,33.7,33.91,28704.73678872097,16.5497,16.6626,16.5497,16.6528,28704.7368
2006-09-26 09:50:00,33.89,33.91,33.77,33.77,22213.20620752612,16.643,16.6528,16.5841,16.5841,22213.2062
2006-09-26 09:55:00,33.74,33.75,33.62,33.67,29414.74794603915,16.5693,16.5742,16.5104,16.5349,29414.7479
2006-09-26 10:00:00,33.67,33.83,33.67,33.7,16228.826452987118,16.5349,16.6135,16.5349,16.5497,16228.8265
2006-09-26 10:05:00,33.69,33.76,33.62,33.76,23633.22852216249,16.5448,16.5791,16.5104,16.5791,23633.2285
2006-09-26 10:10:00,33.76,33.76,33.73,33.74,19068.871082259862,16.5791,16.5791,16.5644,16.5693,19068.8711
2006-09-26 10:15:00,33.75,33.75,33.68,33.71,10751.597525103964,16.5742,16.5742,16.5399,16.5546,10751.5975
2006-09-26 10:20:00,33.71,33.71,33.62,33.64,15823.10579166244,16.5546,16.5546,16.5104,16.5202,15823.1058
2006-09-26 10:25:00,33.63,33.75,33.63,33.72,14504.513642357237,16.5153,16.5742,16.5153,16.5595,14504.5136
2006-09-26 10:30:00,33.75,33.8,33.65,33.7,40572.06613246779,16.5742,16.5988,16.5251,16.5497,40572.0661
2006-09-26 10:35:00,33.68,33.7,33.65,33.66,14200.223146363727,16.5399,16.5497,16.5251,16.53,14200.2231
2006-09-26 10:40:00,33.67,33.67,33.65,33.67,20894.614058220915,16.5349,16.5349,16.5251,16.5349,20894.6141
2006-09-26 10:45:00,33.67,33.69,33.65,33.65,34993.40703925347,16.5349,16.5448,16.5251,16.5251,34993.407
2006-09-26 10:50:00,33.65,33.66,33.64,33.65,35094.83720458464,16.5251,16.53,16.5202,16.5251,35094.8372
2006-09-26 10:55:00,33.65,33.71,33.64,33.71,32964.803732630084,16.5251,16.5546,16.5202,16.5546,32964.8037
2006-09-26 11:00:00,33.7,33.77,33.69,33.76,18155.99959427934,16.5497,16.5841,16.5448,16.5791,18155.9996
2006-09-26 11:05:00,33.75,33.76,33.72,33.75,11258.748351759814,16.5742,16.5791,16.5595,16.5742,11258.7484
2006-09-26 11:10:00,33.75,33.77,33.72,33.76,12273.050005071507,16.5742,16.5841,16.5595,16.5791,12273.05
2006-09-26 11:15:00,33.77,33.85,33.77,33.79,27690.435135409272,16.5841,16.6233,16.5841,16.5939,27690.4351
2006-09-26 11:20:00,33.79,33.8,33.75,33.75,16533.116948980627,16.5939,16.5988,16.5742,16.5742,16533.1169
2006-09-26 11:25:00,33.75,33.76,33.66,33.66,28603.306623389795,16.5742,16.5791,16.53,16.53,28603.3066
2006-09-26 11:30:00,33.66,33.71,33.66,33.71,9230.145045136424,16.53,16.5546,16.53,16.5546,9230.145
2006-09-26 11:35:00,33.69,33.77,33.69,33.75,13490.21198904554,16.5448,16.5841,16.5448,16.5742,13490.212
2006-09-26 11:40:00,33.75,33.75,33.68,33.69,16533.116948980627,16.5742,16.5742,16.5399,16.5448,16533.1169
2006-09-26 11:45:00,33.68,33.68,33.65,33.68,15518.815295668932,16.5399,16.5399,16.5251,16.5399,15518.8153
2006-09-26 11:50:00,33.68,33.68,33.66,33.67,12678.770666396187,16.5399,16.5399,16.53,16.5349,12678.7707
2006-09-26 11:55:00,33.66,33.67,33.6,33.62,99604.42235520844,16.53,16.5349,16.5006,16.5104,99604.4224
2006-09-26 12:00:00,33.6,33.72,33.6,33.72,25256.111167461204,16.5006,16.5595,16.5006,16.5595,25256.1112
2006-09-26 12:05:00,33.71,33.72,33.69,33.72,30631.909930013186,16.5546,16.5595,16.5448,16.5595,30631.9099
2006-09-26 12:10:00,33.71,33.78,33.7,33.77,16938.837610305305,16.5546,16.589,16.5497,16.5841,16938.8376
2006-09-26 12:15:00,33.78,33.82,33.78,33.82,25458.97149812354,16.589,16.6086,16.589,16.6086,25458.9715
2006-09-26 12:20:00,33.82,33.89,33.82,33.88,18460.290090272847,16.6086,16.643,16.6086,16.6381,18460.2901
2006-09-26 12:25:00,33.89,33.96,33.88,33.95,21503.19505020793,16.643,16.6774,16.6381,16.6724,21503.1951
2006-09-26 12:30:00,33.96,33.96,33.9,33.91,21097.474388883253,16.6774,16.6774,16.6479,16.6528,21097.4744
2006-09-26 12:35:00,33.91,33.95,33.89,33.91,16431.686783649457,16.6528,16.6724,16.643,16.6528,16431.6868
2006-09-26 12:40:00,33.91,33.91,33.88,33.88,16127.396287655947,16.6528,16.6528,16.6381,16.6381,16127.3963
2006-09-26 12:45:00,33.87,33.92,33.85,33.85,13388.781823714373,16.6332,16.6577,16.6233,16.6233,13388.7818
2006-09-26 12:50:00,33.85,33.86,33.85,33.86,2130.0334719545594,16.6233,16.6282,16.6233,16.6282,2130.0335
2006-09-26 12:55:00,33.85,33.92,33.85,33.92,13997.36281570139,16.6233,16.6577,16.6233,16.6577,13997.3628
2006-09-26 13:00:00,33.92,33.92,33.91,33.92,6390.100415863678,16.6577,16.6577,16.6528,16.6577,6390.1004
2006-09-26 13:05:00,33.93,33.95,33.91,33.93,16025.96612232478,16.6626,16.6724,16.6528,16.6626,16025.9661
2006-09-26 13:10:00,33.93,33.94,33.87,33.93,15620.245461000102,16.6626,16.6675,16.6332,16.6626,15620.2455
2006-09-26 13:15:00,33.93,33.95,33.92,33.92,6998.681407850695,16.6626,16.6724,16.6577,16.6577,6998.6814
2006-09-26 13:20:00,33.93,33.96,33.93,33.96,3651.485951922102,16.6626,16.6774,16.6626,16.6774,3651.486
2006-09-26 13:25:00,33.96,34.01,33.95,34.01,15011.664469013083,16.6774,16.7019,16.6724,16.7019,15011.6645
2006-09-26 13:30:00,34.01,34.01,33.97,33.97,13287.351658383202,16.7019,16.7019,16.6823,16.6823,13287.3517
2006-09-26 13:35:00,33.97,33.99,33.96,33.99,6187.240085201339,16.6823,16.6921,16.6774,16.6921,6187.2401
2006-09-26 13:40:00,33.99,33.99,33.95,33.95,8520.133887818238,16.6921,16.6921,16.6724,16.6724,8520.1339
2006-09-26 13:45:00,33.96,33.98,33.95,33.96,6491.530581194847,16.6774,16.6872,16.6724,16.6774,6491.5306
2006-09-26 13:50:00,33.97,34.07,33.96,34.06,19474.59174358454,16.6823,16.7314,16.6774,16.7265,19474.5917
2006-09-26 13:55:00,34.06,34.1,34.06,34.07,13185.921493052034,16.7265,16.7461,16.7265,16.7314,13185.9215
2006-09-26 14:00:00,34.07,34.09,34.04,34.06,7100.1115731818645,16.7314,16.7412,16.7166,16.7265,7100.1116
2006-09-26 14:05:00,34.06,34.06,33.96,33.99,14605.943807688407,16.7265,16.7265,16.6774,16.6921,14605.9438
2006-09-26 14:10:00,33.99,34.05,33.99,34.05,17851.70909828583,16.6921,16.7216,16.6921,16.7216,17851.7091
2006-09-26 14:15:00,34.06,34.08,34.01,34.02,14200.223146363727,16.7265,16.7363,16.7019,16.7068,14200.2231
2006-09-26 14:20:00,34.01,34.03,34.0,34.02,14605.943807688407,16.7019,16.7117,16.697,16.7068,14605.9438
2006-09-26 14:25:00,34.03,34.1,34.02,34.02,17750.27893295466,16.7117,16.7461,16.7068,16.7068,17750.2789
2006-09-26 14:30:00,34.03,34.16,34.03,34.16,22821.78719951313,16.7117,16.7756,16.7117,16.7756,22821.7872
2006-09-26 14:35:00,34.15,34.15,34.07,34.09,11157.318186428643,16.7707,16.7707,16.7314,16.7412,11157.3182
2006-09-26 14:40:00,34.09,34.1,34.06,34.09,16431.686783649457,16.7412,16.7461,16.7265,16.7412,16431.6868
2006-09-26 14:45:00,34.1,34.1,34.02,34.05,16533.116948980627,16.7461,16.7461,16.7068,16.7216,16533.1169
2006-09-26 14:50:00,34.05,34.07,34.04,34.07,20488.89339689624,16.7216,16.7314,16.7166,16.7314,20488.8934
2006-09-26 14:55:00,34.07,34.07,34.04,34.06,11461.608682422151,16.7314,16.7314,16.7166,16.7265,11461.6087
2006-09-26 15:00:00,34.04,34.04,34.0,34.03,20488.89339689624,16.7166,16.7166,16.697,16.7117,20488.8934
2006-09-26 15:05:00,34.03,34.07,34.03,34.05,11461.608682422151,16.7117,16.7314,16.7117,16.7216,11461.6087
2006-09-26 15:10:00,34.03,34.04,34.02,34.02,10954.457855766304,16.7117,16.7166,16.7068,16.7068,10954.4579
2006-09-26 15:15:00,34.01,34.02,33.98,34.0,8722.994218480577,16.7019,16.7068,16.6872,16.697,8722.9942
2006-09-26 15:20:00,34.01,34.02,34.0,34.0,13895.93265037022,16.7019,16.7068,16.697,16.697,13895.9327
2006-09-26 15:25:00,34.01,34.02,34.0,34.02,11258.748351759814,16.7019,16.7068,16.697,16.7068,11258.7484
2006-09-26 15:30:00,34.02,34.07,34.01,34.02,25357.54133279237,16.7068,16.7314,16.7019,16.7068,25357.5413
2006-09-26 15:35:00,34.02,34.04,34.01,34.01,24038.94918348717,16.7068,16.7166,16.7019,16.7019,24038.9492
2006-09-26 15:40:00,34.0,34.0,33.88,33.89,21503.19505020793,16.697,16.697,16.6381,16.643,21503.1951
2006-09-26 15:45:00,33.89,33.93,33.87,33.92,40774.92646313013,16.643,16.6626,16.6332,16.6577,40774.9265
2006-09-26 15:50:00,33.93,33.98,33.92,33.98,38036.31199918856,16.6626,16.6872,16.6577,16.6872,38036.312
2006-09-26 15:55:00,33.97,34.01,33.97,33.99,39760.62480981844,16.6823,16.7019,16.6823,16.6921,39760.6248
2006-09-27 09:30:00,33.93,33.97,33.82,33.83,21908.91571153261,16.6626,16.6823,16.6086,16.6135,21908.9157
2006-09-27 09:35:00,33.86,33.87,33.74,33.76,10244.44669844812,16.6282,16.6332,16.5693,16.5791,10244.4467
2006-09-27 09:40:00,33.75,33.85,33.7,33.84,40166.34547114312,16.5742,16.6233,16.5497,16.6184,40166.3455
2006-09-27 09:45:00,33.82,33.88,33.8,33.8,34486.256212597626,16.6086,16.6381,16.5988,16.5988,34486.2562
2006-09-27 09:50:00,33.8,33.8,33.67,33.7,21706.05538087027,16.5988,16.5988,16.5349,16.5497,21706.0554
2006-09-27 09:55:00,33.69,33.7,33.63,33.68,17344.558271629983,16.5448,16.5497,16.5153,16.5399,17344.5583
2006-09-27 10:00:00,33.68,33.83,33.68,33.78,36616.28968455218,16.5399,16.6135,16.5399,16.589,36616.2897
2006-09-27 10:05:00,33.78,33.78,33.72,33.72,27386.14463941576,16.589,16.589,16.5595,16.5595,27386.1446
2006-09-27 10:10:00,33.72,33.76,33.64,33.74,34384.826047266455,16.5595,16.5791,16.5202,16.5693,34384.826
2006-09-27 10:15:00,33.72,33.73,33.67,33.69,19981.74257024039,16.5595,16.5644,16.5349,16.5448,19981.7426
2006-09-27 10:20:00,33.68,33.72,33.66,33.72,12780.200831727356,16.5399,16.5595,16.53,16.5595,12780.2008
2006-09-27 10:25:00,33.71,33.73,33.67,33.69,13895.93265037022,16.5546,16.5644,16.5349,16.5448,13895.9327
2006-09-27 10:30:00,33.69,33.74,33.68,33.73,72421.13804645502,16.5448,16.5693,16.5399,16.5644,72421.138
2006-09-27 10:35:00,33.73,33.78,33.72,33.77,30530.47976468201,16.5644,16.589,16.5595,16.5841,30530.4798
2006-09-27 10:40:00,33.75,33.77,33.66,33.67,20184.60290090273,16.5742,16.5841,16.53,16.5349,20184.6029
2006-09-27 10:45:00,33.66,33.71,33.63,33.7,13693.07231970788,16.53,16.5546,16.5153,16.5497,13693.0723
2006-09-27 10:50:00,33.7,33.72,33.68,33.7,18561.720255604017,16.5497,16.5595,16.5399,16.5497,18561.7203
2006-09-27 10:55:00,33.7,33.75,33.67,33.75,29921.898772695,16.5497,16.5742,16.5349,16.5742,29921.8988
2006-09-27 11:00:00,33.74,33.78,33.69,33.73,29617.60827670149,16.5693,16.589,16.5448,16.5644,29617.6083
2006-09-27 11:05:00,33.71,33.82,33.69,33.82,18155.99959427934,16.5546,16.6086,16.5448,16.6086,18155.9996
2006-09-27 11:10:00,33.79,33.88,33.78,33.88,18460.290090272847,16.5939,16.6381,16.589,16.6381,18460.2901
2006-09-27 11:15:00,33.87,33.88,33.77,33.81,14098.79298103256,16.6332,16.6381,16.5841,16.6037,14098.793
2006-09-27 11:20:00,33.81,33.88,33.8,33.87,6085.809919870169,16.6037,16.6381,16.5988,16.6332,6085.8099
2006-09-27 11:25:00,33.86,33.89,33.82,33.83,12881.630997058524,16.6282,16.643,16.6086,16.6135,12881.631
2006-09-27 11:30:00,33.84,33.92,33.84,33.91,9128.714879805257,16.6184,16.6577,16.6184,16.6528,9128.7149
2006-09-27 11:35:00,33.91,33.93,33.91,33.91,7302.971903844204,16.6528,16.6626,16.6528,16.6528,7302.9719
2006-09-27 11:40:00,33.91,33.91,33.83,33.87,13693.07231970788,16.6528,16.6528,16.6135,16.6332,13693.0723
2006-09-27 11:45:00,33.86,33.95,33.85,33.92,17750.27893295466,16.6282,16.6724,16.6233,16.6577,17750.2789
2006-09-27 11:50:00,33.93,33.95,33.91,33.95,15721.67562633127,16.6626,16.6724,16.6528,16.6724,15721.6756
2006-09-27 11:55:00,33.92,33.97,33.91,33.93,7302.971903844204,16.6577,16.6823,16.6528,16.6626,7302.9719
2006-09-27 12:00:00,33.94,33.95,33.91,33.94,7201.541738513034,16.6675,16.6724,16.6528,16.6675,7201.5417
2006-09-27 12:05:00,33.94,33.95,33.92,33.92,8722.994218480577,16.6675,16.6724,16.6577,16.6577,8722.9942
2006-09-27 12:10:00,33.93,33.93,33.83,33.87,15214.524799675424,16.6626,16.6626,16.6135,16.6332,15214.5248
2006-09-27 12:15:00,33.86,33.88,33.83,33.86,14200.223146363727,16.6282,16.6381,16.6135,16.6282,14200.2231
2006-09-27 12:20:00,33.85,33.86,33.83,33.85,13591.642154376712,16.6233,16.6282,16.6135,16.6233,13591.6422
2006-09-27 12:25:00,33.86,33.86,33.77,33.77,14605.943807688407,16.6282,16.6282,16.5841,16.5841,14605.9438
2006-09-27 12:30:00,33.76,33.85,33.75,33.79,15011.664469013083,16.5791,16.6233,16.5742,16.5939,15011.6645
2006-09-27 12:35:00,33.79,33.8,33.77,33.8,13388.781823714373,16.5939,16.5988,16.5841,16.5988,13388.7818
2006-09-27 12:40:00,33.81,33.86,33.81,33.84,15620.245461000102,16.6037,16.6282,16.6037,16.6184,15620.2455
2006-09-27 12:45:00,33.83,33.85,33.81,33.85,3347.195455928593,16.6135,16.6233,16.6037,16.6233,3347.1955
2006-09-27 12:50:00,33.86,33.92,33.86,33.92,5375.798762551983,16.6282,16.6577,16.6282,16.6577,5375.7988
2006-09-27 12:55:00,33.91,33.95,33.91,33.93,19474.59174358454,16.6528,16.6724,16.6528,16.6626,19474.5917
2006-09-27 13:00:00,33.95,34.03,33.95,34.03,24444.669844811848,16.6724,16.7117,16.6724,16.7117,24444.6698
2006-09-27 13:05:00,34.03,34.03,34.01,34.03,5984.379754539,16.7117,16.7117,16.7019,16.7117,5984.3798
2006-09-27 13:10:00,34.02,34.03,33.98,34.0,13693.07231970788,16.7068,16.7117,16.6872,16.697,13693.0723
2006-09-27 13:15:00,34.01,34.03,33.97,34.03,21401.764884876764,16.7019,16.7117,16.6823,16.7117,21401.7649
2006-09-27 13:20:00,34.03,34.03,33.98,34.0,3955.7764479156094,16.7117,16.7117,16.6872,16.697,3955.7764
2006-09-27 13:25:00,33.98,34.06,33.98,34.01,16228.826452987118,16.6872,16.7265,16.6872,16.7019,16228.8265
2006-09-27 13:30:00,34.02,34.03,33.97,33.98,13084.491327720863,16.7068,16.7117,16.6823,16.6872,13084.4913
2006-09-27 13:35:00,33.97,33.98,33.95,33.97,7911.552895831221,16.6823,16.6872,16.6724,16.6823,7911.5529
2006-09-27 13:40:00,33.97,34.0,33.96,34.0,8114.413226493559,16.6823,16.697,16.6774,16.697,8114.4132
2006-09-27 13:45:00,34.0,34.07,33.98,33.98,18054.56942894817,16.697,16.7314,16.6872,16.6872,18054.5694
2006-09-27 13:50:00,33.99,34.0,33.97,33.99,10751.597525103964,16.6921,16.697,16.6823,16.6921,10751.5975
2006-09-27 13:55:00,33.99,34.02,33.98,34.02,13490.21198904554,16.6921,16.7068,16.6872,16.7068,13490.212
2006-09-27 14:00:00,34.02,34.06,33.99,34.01,16431.686783649457,16.7068,16.7265,16.6921,16.7019,16431.6868
2006-09-27 14:05:00,33.99,34.04,33.99,34.03,24140.37934881834,16.6921,16.7166,16.6921,16.7117,24140.3793
2006-09-27 14:10:00,34.04,34.05,33.99,34.0,8925.854549142916,16.7166,16.7216,16.6921,16.697,8925.8545
2006-09-27 14:15:00,33.99,34.0,33.89,33.91,15924.53595699361,16.6921,16.697,16.643,16.6528,15924.536
2006-09-27 14:20:00,33.9,33.93,33.89,33.91,5680.089258545491,16.6479,16.6626,16.643,16.6528,5680.0893
2006-09-27 14:25:00,33.91,33.94,33.9,33.91,17648.84876762349,16.6528,16.6675,16.6479,16.6528,17648.8488
2006-09-27 14:30:00,33.91,33.91,33.89,33.91,11157.318186428643,16.6528,16.6528,16.643,16.6528,11157.3182
2006-09-27 14:35:00,33.9,33.93,33.89,33.89,15620.245461000102,16.6479,16.6626,16.643,16.643,15620.2455
2006-09-27 14:40:00,33.9,33.9,33.82,33.82,13084.491327720863,16.6479,16.6479,16.6086,16.6086,13084.4913
2006-09-27 14:45:00,33.82,33.86,33.79,33.85,16431.686783649457,16.6086,16.6282,16.5939,16.6233,16431.6868
2006-09-27 14:50:00,33.86,33.94,33.85,33.91,22821.78719951313,16.6282,16.6675,16.6233,16.6528,22821.7872
2006-09-27 14:55:00,33.91,33.92,33.88,33.9,14200.223146363727,16.6528,16.6577,16.6381,16.6479,14200.2231
2006-09-27 15:00:00,33.9,33.91,33.89,33.9,6085.809919870169,16.6479,16.6528,16.643,16.6479,6085.8099
2006-09-27 15:05:00,33.9,33.91,33.84,33.85,11360.178517090982,16.6479,16.6528,16.6184,16.6233,11360.1785
2006-09-27 15:10:00,33.86,33.87,33.82,33.82,11968.759509078,16.6282,16.6332,16.6086,16.6086,11968.7595
2006-09-27 15:15:00,33.83,33.91,33.83,33.87,8722.994218480577,16.6135,16.6528,16.6135,16.6332,8722.9942
2006-09-27 15:20:00,33.87,33.91,33.87,33.91,7302.971903844204,16.6332,16.6528,16.6332,16.6528,7302.9719
2006-09-27 15:25:00,33.91,33.91,33.88,33.89,9940.15620245461,16.6528,16.6528,16.6381,16.643,9940.1562
2006-09-27 15:30:00,33.89,34.01,33.88,33.98,29009.02728471448,16.643,16.7019,16.6381,16.6872,29009.0273
2006-09-27 15:35:00,33.97,34.0,33.95,34.0,16330.256618318288,16.6823,16.697,16.6724,16.697,16330.2566
2006-09-27 15:40:00,34.0,34.04,34.0,34.03,21401.764884876764,16.697,16.7166,16.697,16.7117,21401.7649
2006-09-27 15:45:00,34.04,34.13,34.03,34.13,76376.91449437062,16.7166,16.7608,16.7117,16.7608,76376.9145
2006-09-27 15:50:00,34.13,34.15,34.11,34.13,69175.37275585759,16.7608,16.7707,16.751,16.7608,69175.3728
2006-09-27 15:55:00,34.12,34.22,34.12,34.21,260066.94390911856,16.7559,16.805,16.7559,16.8001,260066.9439
2006-09-28 09:30:00,34.42,34.42,34.34,34.34,43412.11076174054,16.9033,16.9033,16.864,16.864,43412.1108
2006-09-28 09:35:00,34.34,34.51,34.31,34.46,27081.854143422253,16.864,16.9475,16.8492,16.9229,27081.8541
2006-09-28 09:40:00,34.47,34.48,34.4,34.41,15417.385130337763,16.9278,16.9327,16.8934,16.8983,15417.3851
2006-09-28 09:45:00,34.41,34.49,34.4,34.47,14605.943807688407,16.8983,16.9376,16.8934,16.9278,14605.9438
2006-09-28 09:50:00,34.45,34.5,34.41,34.5,22111.77604219495,16.918,16.9425,16.8983,16.9425,22111.776
2006-09-28 09:55:00,34.5,34.5,34.28,34.48,29211.88761537681,16.9425,16.9425,16.8345,16.9327,29211.8876
2006-09-28 10:00:00,34.47,34.48,34.38,34.45,13693.07231970788,16.9278,16.9327,16.8836,16.918,13693.0723
2006-09-28 10:05:00,34.46,34.47,34.32,34.32,6592.960746526017,16.9229,16.9278,16.8541,16.8541,6592.9607
2006-09-28 10:10:00,34.32,34.34,34.3,34.3,13693.07231970788,16.8541,16.864,16.8443,16.8443,13693.0723
2006-09-28 10:15:00,34.3,34.36,34.3,34.31,14910.234303681917,16.8443,16.8738,16.8443,16.8492,14910.2343
2006-09-28 10:20:00,34.3,34.32,34.23,34.26,17243.128106298813,16.8443,16.8541,16.81,16.8247,17243.1281
2006-09-28 10:25:00,34.28,34.28,34.17,34.19,7302.971903844204,16.8345,16.8345,16.7805,16.7903,7302.9719
2006-09-28 10:30:00,34.19,34.2,34.12,34.19,10548.737194441626,16.7903,16.7952,16.7559,16.7903,10548.7372
2006-09-28 10:35:00,34.19,34.25,34.17,34.19,17648.84876762349,16.7903,16.8198,16.7805,16.7903,17648.8488
2006-09-28 10:40:00,34.2,34.21,34.17,34.2,20083.17273557156,16.7952,16.8001,16.7805,16.7952,20083.1727
2006-09-28 10:45:00,34.19,34.21,34.18,34.19,11968.759509078,16.7903,16.8001,16.7854,16.7903,11968.7595
2006-09-28 10:50:00,34.2,34.2,34.07,34.09,14301.653311694898,16.7952,16.7952,16.7314,16.7412,14301.6533
2006-09-28 10:55:00,34.07,34.14,34.05,34.14,13895.93265037022,16.7314,16.7658,16.7216,16.7658,13895.9327
2006-09-28 11:00:00,34.14,34.19,34.14,34.16,6897.2512425195255,16.7658,16.7903,16.7658,16.7756,6897.2512
2006-09-28 11:05:00,34.16,34.21,34.16,34.2,13997.36281570139,16.7756,16.8001,16.7756,16.7952,13997.3628
2006-09-28 11:10:00,34.21,34.24,34.16,34.24,18967.440916928696,16.8001,16.8149,16.7756,16.8149,18967.4409
2006-09-28 11:15:00,34.23,34.24,34.22,34.23,6998.681407850695,16.81,16.8149,16.805,16.81,6998.6814
2006-09-28 11:20:00,34.22,34.24,34.2,34.22,8722.994218480577,16.805,16.8149,16.7952,16.805,8722.9942
2006-09-28 11:25:00,34.22,34.22,34.15,34.15,6288.670250532508,16.805,16.805,16.7707,16.7707,6288.6703
2006-09-28 11:30:00,34.15,34.16,34.13,34.14,7810.122730500051,16.7707,16.7756,16.7608,16.7658,7810.1227
2006-09-28 11:35:00,34.14,34.15,34.11,34.11,1825.742975961051,16.7658,16.7707,16.751,16.751,1825.743
2006-09-28 11:40:00,34.11,34.11,34.05,34.05,5375.798762551983,16.751,16.751,16.7216,16.7216,5375.7988
2006-09-28 11:45:00,34.06,34.07,34.01,34.03,7100.1115731818645,16.7265,16.7314,16.7019,16.7117,7100.1116
2006-09-28 11:50:00,34.02,34.04,34.01,34.04,14403.083477026068,16.7068,16.7166,16.7019,16.7166,14403.0835
2006-09-28 11:55:00,34.04,34.07,34.03,34.06,4260.066943909119,16.7166,16.7314,16.7117,16.7265,4260.0669
2006-09-28 12:00:00,34.08,34.08,34.03,34.04,17040.267775636476,16.7363,16.7363,16.7117,16.7166,17040.2678
2006-09-28 12:05:00,34.05,34.06,34.02,34.03,10751.597525103964,16.7216,16.7265,16.7068,16.7117,10751.5975
2006-09-28 12:10:00,34.03,34.08,34.03,34.06,7607.262399837712,16.7117,16.7363,16.7117,16.7265,7607.2624
2006-09-28 12:15:00,34.06,34.1,34.05,34.05,14707.373973019576,16.7265,16.7461,16.7216,16.7216,14707.374
2006-09-28 12:20:00,34.05,34.09,34.03,34.09,8824.424383811745,16.7216,16.7412,16.7117,16.7412,8824.4244
2006-09-28 12:25:00,34.1,34.11,34.09,34.09,5781.519423876661,16.7461,16.751,16.7412,16.7412,5781.5194
2006-09-28 12:30:00,34.09,34.11,34.09,34.11,9534.435541129931,16.7412,16.751,16.7412,16.751,9534.4355
2006-09-28 12:35:00,34.12,34.19,34.12,34.19,10853.027690435136,16.7559,16.7903,16.7559,16.7903,10853.0277
2006-09-28 12:40:00,34.18,34.18,34.12,34.12,14605.943807688407,16.7854,16.7854,16.7559,16.7559,14605.9438
2006-09-28 12:45:00,34.12,34.14,34.11,34.11,11664.469013084492,16.7559,16.7658,16.751,16.751,11664.469
2006-09-28 12:50:00,34.11,34.18,34.11,34.18,20184.60290090273,16.751,16.7854,16.751,16.7854,20184.6029
2006-09-28 12:55:00,34.18,34.19,34.06,34.15,47976.46820164317,16.7854,16.7903,16.7265,16.7707,47976.4682
2006-09-28 13:00:00,34.16,34.19,34.12,34.19,19576.02190891571,16.7756,16.7903,16.7559,16.7903,19576.0219
2006-09-28 13:05:00,34.17,34.18,34.15,34.17,15518.815295668932,16.7805,16.7854,16.7707,16.7805,15518.8153
2006-09-28 13:10:00,34.17,34.21,34.16,34.16,10853.027690435136,16.7805,16.8001,16.7756,16.7756,10853.0277
2006-09-28 13:15:00,34.16,34.21,34.16,34.21,6795.821077188356,16.7756,16.8001,16.7756,16.8001,6795.8211
2006-09-28 13:20:00,34.24,34.28,34.24,34.25,20996.04422355209,16.8149,16.8345,16.8149,16.8198,20996.0442
2006-09-28 13:25:00,34.25,34.3,34.23,34.25,11765.89917841566,16.8198,16.8443,16.81,16.8198,11765.8992
2006-09-28 13:30:00,34.24,34.28,34.24,34.28,6998.681407850695,16.8149,16.8345,16.8149,16.8345,6998.6814
2006-09-28 13:35:00,34.28,34.3,34.27,34.27,9331.575210467594,16.8345,16.8443,16.8296,16.8296,9331.5752
2006-09-28 13:40:00,34.28,34.29,34.26,34.28,6795.821077188356,16.8345,16.8394,16.8247,16.8345,6795.8211
2006-09-28 13:45:00,34.29,34.3,34.28,34.29,7100.1115731818645,16.8394,16.8443,16.8345,16.8394,7100.1116
2006-09-28 13:50:00,34.29,34.31,34.27,34.27,17750.27893295466,16.8394,16.8492,16.8296,16.8296,17750.2789
2006-09-28 13:55:00,34.27,34.27,34.15,34.19,10447.307029110458,16.8296,16.8296,16.7707,16.7903,10447.307
2006-09-28 14:00:00,34.2,34.24,34.17,34.23,8418.703722487067,16.7952,16.8149,16.7805,16.81,8418.7037
2006-09-28 14:05:00,34.22,34.3,34.22,34.3,10345.876863779287,16.805,16.8443,16.805,16.8443,10345.8769
2006-09-28 14:10:00,34.3,34.32,34.28,34.29,24748.960340805355,16.8443,16.8541,16.8345,16.8394,24748.9603
2006-09-28 14:15:00,34.27,34.29,34.23,34.27,14910.234303681917,16.8296,16.8394,16.81,16.8296,14910.2343
2006-09-28 14:20:00,34.27,34.27,34.22,34.25,10244.44669844812,16.8296,16.8296,16.805,16.8198,10244.4467
2006-09-28 14:25:00,34.26,34.27,34.24,34.24,7911.552895831221,16.8247,16.8296,16.8149,16.8149,7911.5529
2006-09-28 14:30:00,34.26,34.27,34.21,34.22,12983.061162389697,16.8247,16.8296,16.8001,16.805,12983.0612
2006-09-28 14:35:00,34.23,34.3,34.22,34.29,14403.083477026068,16.81,16.8443,16.805,16.8394,14403.0835
2006-09-28 14:40:00,34.28,34.3,34.27,34.3,8925.854549142916,16.8345,16.8443,16.8296,16.8443,8925.8545
2006-09-28 14:45:00,34.3,34.32,34.29,34.31,5274.368597220813,16.8443,16.8541,16.8394,16.8492,5274.3686
2006-09-28 14:50:00,34.32,34.32,34.3,34.32,23633.22852216249,16.8541,16.8541,16.8443,16.8541,23633.2285
2006-09-28 14:55:00,34.32,34.32,34.3,34.3,17547.41860229232,16.8541,16.8541,16.8443,16.8443,17547.4186
2006-09-28 15:00:00,34.31,34.31,34.26,34.27,8012.983061162389,16.8492,16.8492,16.8247,16.8296,8012.9831
2006-09-28 15:05:00,34.27,34.28,34.22,34.23,12475.910335733848,16.8296,16.8345,16.805,16.81,12475.9103
2006-09-28 15:10:00,34.24,34.25,34.22,34.22,8621.564053149406,16.8149,16.8198,16.805,16.805,8621.5641
2006-09-28 15:15:00,34.24,34.27,34.23,34.25,16735.977279642964,16.8149,16.8296,16.81,16.8198,16735.9773
2006-09-28 15:20:00,34.27,34.29,34.25,34.27,12983.061162389697,16.8296,16.8394,16.8198,16.8296,12983.0612
2006-09-28 15:25:00,34.26,34.26,34.22,34.24,8925.854549142916,16.8247,16.8247,16.805,16.8149,8925.8545
2006-09-28 15:30:00,34.24,34.27,34.23,34.27,11968.759509078,16.8149,16.8296,16.81,16.8296,11968.7595
2006-09-28 15:35:00,34.27,34.32,34.27,34.31,33979.10538594178,16.8296,16.8541,16.8296,16.8492,33979.1054
2006-09-28 15:40:00,34.32,34.32,34.28,34.31,23937.519018156,16.8541,16.8541,16.8345,16.8492,23937.519
2006-09-28 15:45:00,34.31,34.35,34.29,34.3,27589.004970078106,16.8492,16.8689,16.8394,16.8443,27589.005
2006-09-28 15:50:00,34.3,34.3,34.26,34.27,25458.97149812354,16.8443,16.8443,16.8247,16.8296,25458.9715
2006-09-28 15:55:00,34.27,34.29,34.27,34.28,36616.28968455218,16.8296,16.8394,16.8296,16.8345,36616.2897
2006-09-29 09:30:00,34.15,34.16,34.07,34.08,50917.94299624708,16.7707,16.7756,16.7314,16.7363,50917.943
2006-09-29 09:35:00,34.07,34.08,33.95,34.03,11157.318186428643,16.7314,16.7363,16.6724,16.7117,11157.3182
2006-09-29 09:40:00,34.03,34.03,33.8,33.8,29313.31778070798,16.7117,16.7117,16.5988,16.5988,29313.3178
2006-09-29 09:45:00,33.8,33.85,33.72,33.79,47469.31737498733,16.5988,16.6233,16.5595,16.5939,47469.3174
2006-09-29 09:50:00,33.8,33.86,33.78,33.83,42803.52976975353,16.5988,16.6282,16.589,16.6135,42803.5298
2006-09-29 09:55:00,33.82,33.92,33.78,33.87,31240.490922000205,16.6086,16.6577,16.589,16.6332,31240.4909
2006-09-29 10:00:00,33.86,33.89,33.8,33.8,39659.19464448728,16.6282,16.643,16.5988,16.5988,39659.1946
2006-09-29 10:05:00,33.82,33.96,33.82,33.89,27386.14463941576,16.6086,16.6774,16.6086,16.643,27386.1446
2006-09-29 10:10:00,33.89,33.91,33.84,33.88,12374.480170402678,16.643,16.6528,16.6184,16.6381,12374.4802
2006-09-29 10:15:00,33.89,33.9,33.86,33.88,8418.703722487067,16.643,16.6479,16.6282,16.6381,8418.7037
2006-09-29 10:20:00,33.91,33.93,33.86,33.89,23227.507860837813,16.6528,16.6626,16.6282,16.643,23227.5079
2006-09-29 10:25:00,33.89,33.9,33.76,33.79,29414.74794603915,16.643,16.6479,16.5791,16.5939,29414.7479
2006-09-29 10:30:00,33.81,33.83,33.78,33.8,8012.983061162389,16.6037,16.6135,16.589,16.5988,8012.9831
2006-09-29 10:35:00,33.81,33.83,33.74,33.74,12374.480170402678,16.6037,16.6135,16.5693,16.5693,12374.4802
2006-09-29 10:40:00,33.74,33.76,33.7,33.72,19373.161578253374,16.5693,16.5791,16.5497,16.5595,19373.1616
2006-09-29 10:45:00,33.72,33.72,33.7,33.71,6897.2512425195255,16.5595,16.5595,16.5497,16.5546,6897.2512
2006-09-29 10:50:00,33.72,33.75,33.72,33.74,9940.15620245461,16.5595,16.5742,16.5595,16.5693,9940.1562
2006-09-29 10:55:00,33.73,33.81,33.71,33.8,31544.781417993712,16.5644,16.6037,16.5546,16.5988,31544.7814
2006-09-29 11:00:00,33.8,33.85,33.74,33.75,50613.65250025358,16.5988,16.6233,16.5693,16.5742,50613.6525
2006-09-29 11:05:00,33.76,33.84,33.75,33.82,65321.02647327315,16.5791,16.6184,16.5742,16.6086,65321.0265
2006-09-29 11:10:00,33.82,33.87,33.79,33.87,24748.960340805355,16.6086,16.6332,16.5939,16.6332,24748.9603
2006-09-29 11:15:00,33.87,33.93,33.84,33.93,35703.41819657166,16.6332,16.6626,16.6184,16.6626,35703.4182
2006-09-29 11:20:00,33.93,33.93,33.9,33.91,3752.9161172532713,16.6626,16.6626,16.6479,16.6528,3752.9161
2006-09-29 11:25:00,33.9,33.91,33.82,33.83,19677.45207424688,16.6479,16.6528,16.6086,16.6135,19677.4521
2006-09-29 11:30:00,33.82,33.9,33.8,33.81,19677.45207424688,16.6086,16.6479,16.5988,16.6037,19677.4521
2006-09-29 11:35:00,33.82,33.95,33.82,33.87,22010.34587686378,16.6086,16.6724,16.6086,16.6332,22010.3459
2006-09-29 11:40:00,33.87,33.97,33.86,33.97,18663.150420935188,16.6332,16.6823,16.6282,16.6823,18663.1504
2006-09-29 11:45:00,33.97,33.99,33.95,33.96,12070.18967440917,16.6823,16.6921,16.6724,16.6774,12070.1897
2006-09-29 11:50:00,33.96,33.97,33.94,33.97,13287.351658383202,16.6774,16.6823,16.6675,16.6823,13287.3517
2006-09-29 11:55:00,33.97,33.98,33.96,33.97,7911.552895831221,16.6823,16.6872,16.6774,16.6823,7911.5529
2006-09-29 12:00:00,33.97,33.97,33.94,33.95,5375.798762551983,16.6823,16.6823,16.6675,16.6724,5375.7988
2006-09-29 12:05:00,33.95,33.95,33.91,33.91,17344.558271629983,16.6724,16.6724,16.6528,16.6528,17344.5583
2006-09-29 12:10:00,33.91,33.93,33.91,33.93,6897.2512425195255,16.6528,16.6626,16.6528,16.6626,6897.2512
2006-09-29 12:15:00,33.92,33.95,33.92,33.93,4665.787605233797,16.6577,16.6724,16.6577,16.6626,4665.7876
2006-09-29 12:20:00,33.94,33.94,33.91,33.91,4970.078101227305,16.6675,16.6675,16.6528,16.6528,4970.0781
2006-09-29 12:25:00,33.91,33.92,33.91,33.91,3955.7764479156094,16.6528,16.6577,16.6528,16.6528,3955.7764
2006-09-29 12:30:00,33.92,33.92,33.91,33.92,6288.670250532508,16.6577,16.6577,16.6528,16.6577,6288.6703
2006-09-29 12:35:00,33.92,33.93,33.91,33.91,13084.491327720863,16.6577,16.6626,16.6528,16.6528,13084.4913
2006-09-29 12:40:00,33.91,33.95,33.9,33.91,19170.30124759104,16.6528,16.6724,16.6479,16.6528,19170.3012
2006-09-29 12:45:00,33.91,33.93,33.9,33.93,16431.686783649457,16.6528,16.6626,16.6479,16.6626,16431.6868
2006-09-29 12:50:00,33.93,33.97,33.93,33.95,27994.72563140278,16.6626,16.6823,16.6626,16.6724,27994.7256
2006-09-29 12:55:00,33.95,33.97,33.94,33.96,4767.217770564966,16.6724,16.6823,16.6675,16.6774,4767.2178
2006-09-29 13:00:00,33.95,33.97,33.95,33.97,10853.027690435136,16.6724,16.6823,16.6724,16.6823,10853.0277
2006-09-29 13:05:00,33.96,33.97,33.95,33.97,8418.703722487067,16.6774,16.6823,16.6724,16.6823,8418.7037
2006-09-29 13:10:00,33.96,33.97,33.95,33.96,5071.508266558474,16.6774,16.6823,16.6724,16.6774,5071.5083
2006-09-29 13:15:00,33.96,33.97,33.94,33.95,39152.04381783142,16.6774,16.6823,16.6675,16.6724,39152.0438
2006-09-29 13:20:00,33.94,33.96,33.94,33.94,14301.653311694898,16.6675,16.6774,16.6675,16.6675,14301.6533
2006-09-29 13:25:00,33.94,33.94,33.92,33.92,12678.770666396187,16.6675,16.6675,16.6577,16.6577,12678.7707
2006-09-29 13:30:00,33.93,33.97,33.92,33.97,11563.038847753322,16.6626,16.6823,16.6577,16.6823,11563.0388
2006-09-29 13:35:00,33.95,33.98,33.95,33.98,20184.60290090273,16.6724,16.6872,16.6724,16.6872,20184.6029
2006-09-29 13:40:00,33.98,34.0,33.95,33.96,11157.318186428643,16.6872,16.697,16.6724,16.6774,11157.3182
2006-09-29 13:45:00,33.96,33.97,33.93,33.96,11258.748351759814,16.6774,16.6823,16.6626,16.6774,11258.7484
2006-09-29 13:50:00,33.96,33.99,33.96,33.98,8012.983061162389,16.6774,16.6921,16.6774,16.6872,8012.9831
2006-09-29 13:55:00,33.99,33.99,33.95,33.96,19170.30124759104,16.6921,16.6921,16.6724,16.6774,19170.3012
2006-09-29 14:00:00,33.96,33.96,33.92,33.94,14403.083477026068,16.6774,16.6774,16.6577,16.6675,14403.0835
2006-09-29 14:05:00,33.95,33.96,33.93,33.96,25256.111167461204,16.6724,16.6774,16.6626,16.6774,25256.1112
2006-09-29 14:10:00,33.96,34.0,33.95,33.97,10041.58636778578,16.6774,16.697,16.6724,16.6823,10041.5864
2006-09-29 14:15:00,33.97,33.97,33.95,33.96,20083.17273557156,16.6823,16.6823,16.6724,16.6774,20083.1727
2006-09-29 14:20:00,33.97,33.99,33.95,33.98,6897.2512425195255,16.6823,16.6921,16.6724,16.6872,6897.2512
2006-09-29 14:25:00,33.98,33.99,33.97,33.99,11258.748351759814,16.6872,16.6921,16.6823,16.6921,11258.7484
2006-09-29 14:30:00,33.99,33.99,33.97,33.97,10954.457855766304,16.6921,16.6921,16.6823,16.6823,10954.4579
2006-09-29 14:35:00,33.98,34.0,33.96,34.0,10853.027690435136,16.6872,16.697,16.6774,16.697,10853.0277
2006-09-29 14:40:00,34.0,34.02,34.0,34.0,26676.13348209757,16.697,16.7068,16.697,16.697,26676.1335
2006-09-29 14:45:00,34.01,34.05,34.0,34.05,16938.837610305305,16.7019,16.7216,16.697,16.7216,16938.8376
2006-09-29 14:50:00,34.04,34.05,34.0,34.01,13895.93265037022,16.7166,16.7216,16.697,16.7019,13895.9327
2006-09-29 14:55:00,34.01,34.04,34.0,34.04,16330.256618318288,16.7019,16.7166,16.697,16.7166,16330.2566
2006-09-29 15:00:00,34.02,34.03,33.99,34.0,11258.748351759814,16.7068,16.7117,16.6921,16.697,11258.7484
2006-09-29 15:05:00,33.99,34.01,33.99,34.01,13084.491327720863,16.6921,16.7019,16.6921,16.7019,13084.4913
2006-09-29 15:10:00,34.01,34.01,33.99,33.99,21300.3347195456,16.7019,16.7019,16.6921,16.6921,21300.3347
2006-09-29 15:15:00,34.0,34.09,33.99,34.08,42702.09960442236,16.697,16.7412,16.6921,16.7363,42702.0996
2006-09-29 15:20:00,34.08,34.09,34.01,34.01,18663.150420935188,16.7363,16.7412,16.7019,16.7019,18663.1504
2006-09-29 15:25:00,34.02,34.07,34.0,34.07,36007.70869256517,16.7068,16.7314,16.697,16.7314,36007.7087
2006-09-29 15:30:00,34.07,34.09,34.04,34.07,22618.926868850795,16.7314,16.7412,16.7166,16.7314,22618.9269
2006-09-29 15:35:00,34.07,34.08,34.06,34.06,26473.27315143524,16.7314,16.7363,16.7265,16.7265,26473.2732
2006-09-29 15:40:00,34.06,34.06,34.05,34.06,53960.847956182166,16.7265,16.7265,16.7216,16.7265,53960.848
2006-09-29 15:45:00,34.06,34.11,34.05,34.11,69783.95374784461,16.7265,16.751,16.7216,16.751,69783.9537
2006-09-29 15:50:00,34.11,34.11,34.03,34.06,137843.59468505933,16.751,16.751,16.7117,16.7265,137843.5947
2006-09-29 15:55:00,34.07,34.12,34.06,34.12,236636.57571761843,16.7314,16.7559,16.7265,16.7559,236636.5757
2006-10-02 09:30:00,34.21,34.37,34.06,34.09,35297.69753524698,16.8001,16.8787,16.7265,16.7412,35297.6975
2006-10-02 09:35:00,34.11,34.16,34.01,34.08,45846.43472968861,16.751,16.7756,16.7019,16.7363,45846.4347
2006-10-02 09:40:00,34.07,34.12,34.06,34.1,27487.57480474693,16.7314,16.7559,16.7265,16.7461,27487.5748
2006-10-02 09:45:00,34.11,34.13,34.08,34.09,17547.41860229232,16.751,16.7608,16.7363,16.7412,17547.4186
2006-10-02 09:50:00,34.08,34.09,34.03,34.06,29313.31778070798,16.7363,16.7412,16.7117,16.7265,29313.3178
2006-10-02 09:55:00,34.06,34.06,34.04,34.04,15518.815295668932,16.7265,16.7265,16.7166,16.7166,15518.8153
2006-10-02 10:00:00,34.06,34.14,34.03,34.1,44730.702911045744,16.7265,16.7658,16.7117,16.7461,44730.7029
2006-10-02 10:05:00,34.1,34.11,34.06,34.06,19880.31240490922,16.7461,16.751,16.7265,16.7265,19880.3124
2006-10-02 10:10:00,34.06,34.07,33.97,33.98,11461.608682422151,16.7265,16.7314,16.6823,16.6872,11461.6087
2006-10-02 10:15:00,33.99,34.02,33.96,34.02,10345.876863779287,16.6921,16.7068,16.6774,16.7068,10345.8769
2006-10-02 10:20:00,34.02,34.02,33.95,33.95,9534.435541129931,16.7068,16.7068,16.6724,16.6724,9534.4355
2006-10-02 10:25:00,33.96,33.96,33.93,33.94,9230.145045136424,16.6774,16.6774,16.6626,16.6675,9230.145
2006-10-02 10:30:00,33.98,34.07,33.98,34.06,17141.697940967642,16.6872,16.7314,16.6872,16.7265,17141.6979
2006-10-02 10:35:00,34.07,34.11,34.07,34.09,14605.943807688407,16.7314,16.751,16.7314,16.7412,14605.9438
2006-10-02 10:40:00,34.08,34.11,34.05,34.06,14301.653311694898,16.7363,16.751,16.7216,16.7265,14301.6533
2006-10-02 10:45:00,34.05,34.07,34.04,34.04,13997.36281570139,16.7216,16.7314,16.7166,16.7166,13997.3628
2006-10-02 10:50:00,34.05,34.08,34.05,34.06,15214.524799675424,16.7216,16.7363,16.7216,16.7265,15214.5248
2006-10-02 10:55:00,34.07,34.14,34.06,34.13,20691.75372755857,16.7314,16.7658,16.7265,16.7608,20691.7537
2006-10-02 11:00:00,34.13,34.14,34.12,34.14,9940.15620245461,16.7608,16.7658,16.7559,16.7658,9940.1562
2006-10-02 11:05:00,34.13,34.15,34.13,34.15,24038.94918348717,16.7608,16.7707,16.7608,16.7707,24038.9492
2006-10-02 11:10:00,34.15,34.21,34.15,34.21,16634.547114311797,16.7707,16.8001,16.7707,16.8001,16634.5471
2006-10-02 11:15:00,34.21,34.21,34.19,34.21,4158.636778577949,16.8001,16.8001,16.7903,16.8001,4158.6368
2006-10-02 11:20:00,34.2,34.22,34.2,34.22,2637.1842986104066,16.7952,16.805,16.7952,16.805,2637.1843
2006-10-02 11:25:00,34.2,34.25,34.2,34.25,7201.541738513034,16.7952,16.8198,16.7952,16.8198,7201.5417
2006-10-02 11:30:00,34.26,34.41,34.26,34.4,15721.67562633127,16.8247,16.8983,16.8247,16.8934,15721.6756
2006-10-02 11:35:00,34.4,34.46,34.39,34.46,13693.07231970788,16.8934,16.9229,16.8885,16.9229,13693.0723
2006-10-02 11:40:00,34.45,34.51,34.44,34.51,23126.077695506643,16.918,16.9475,16.9131,16.9475,23126.0777
2006-10-02 11:45:00,34.5,34.61,34.5,34.55,37934.88183385739,16.9425,16.9966,16.9425,16.9671,37934.8818
2006-10-02 11:50:00,34.55,34.55,34.52,34.53,11664.469013084492,16.9671,16.9671,16.9524,16.9573,11664.469
2006-10-02 11:55:00,34.53,34.53,34.44,34.44,8418.703722487067,16.9573,16.9573,16.9131,16.9131,8418.7037
2006-10-02 12:00:00,34.44,34.45,34.42,34.42,5781.519423876661,16.9131,16.918,16.9033,16.9033,5781.5194
2006-10-02 12:05:00,34.4,34.4,34.37,34.38,3144.335125266254,16.8934,16.8934,16.8787,16.8836,3144.3351
2006-10-02 12:10:00,34.38,34.38,34.28,34.28,7911.552895831221,16.8836,16.8836,16.8345,16.8345,7911.5529
2006-10-02 12:15:00,34.28,34.29,34.25,34.27,12374.480170402678,16.8345,16.8394,16.8198,16.8296,12374.4802
2006-10-02 12:20:00,34.27,34.29,34.26,34.26,13591.642154376712,16.8296,16.8394,16.8247,16.8247,13591.6422
2006-10-02 12:25:00,34.27,34.3,34.26,34.29,5680.089258545491,16.8296,16.8443,16.8247,16.8394,5680.0893
2006-10-02 12:30:00,34.29,34.33,34.28,34.33,9737.29587179227,16.8394,16.8591,16.8345,16.8591,9737.2959
2006-10-02 12:35:00,34.32,34.39,34.32,34.37,10954.457855766304,16.8541,16.8885,16.8541,16.8787,10954.4579
2006-10-02 12:40:00,34.38,34.46,34.38,34.46,8722.994218480577,16.8836,16.9229,16.8836,16.9229,8722.9942
2006-10-02 12:45:00,34.46,34.54,34.46,34.47,22720.357034181965,16.9229,16.9622,16.9229,16.9278,22720.357
2006-10-02 12:50:00,34.47,34.49,34.45,34.45,22720.357034181965,16.9278,16.9376,16.918,16.918,22720.357
2006-10-02 12:55:00,34.45,34.48,34.42,34.48,17648.84876762349,16.918,16.9327,16.9033,16.9327,17648.8488
2006-10-02 13:00:00,34.49,34.5,34.43,34.45,25560.40166345471,16.9376,16.9425,16.9082,16.918,25560.4017
2006-10-02 13:05:00,34.45,34.51,34.45,34.5,22618.926868850795,16.918,16.9475,16.918,16.9425,22618.9269
2006-10-02 13:10:00,34.5,34.53,34.48,34.51,15113.094634344254,16.9425,16.9573,16.9327,16.9475,15113.0946
2006-10-02 13:15:00,34.52,34.53,34.5,34.53,10650.167359772797,16.9524,16.9573,16.9425,16.9573,10650.1674
2006-10-02 13:20:00,34.52,34.52,34.48,34.48,7708.692565168882,16.9524,16.9524,16.9327,16.9327,7708.6926
2006-10-02 13:25:00,34.49,34.49,34.47,34.47,6998.681407850695,16.9376,16.9376,16.9278,16.9278,6998.6814
2006-10-02 13:30:00,34.47,34.5,34.47,34.5,12780.200831727356,16.9278,16.9425,16.9278,16.9425,12780.2008
2006-10-02 13:35:00,34.48,34.5,34.45,34.45,14098.79298103256,16.9327,16.9425,16.918,16.918,14098.793
2006-10-02 13:40:00,34.46,34.47,34.39,34.4,18663.150420935188,16.9229,16.9278,16.8885,16.8934,18663.1504
2006-10-02 13:45:00,34.42,34.42,34.34,34.34,18663.150420935188,16.9033,16.9033,16.864,16.864,18663.1504
2006-10-02 13:50:00,34.34,34.43,34.29,34.42,32356.22274064307,16.864,16.9082,16.8394,16.9033,32356.2227
2006-10-02 13:55:00,34.42,34.43,34.36,34.36,12374.480170402678,16.9033,16.9082,16.8738,16.8738,12374.4802
2006-10-02 14:00:00,34.36,34.37,34.33,34.37,49396.49051627954,16.8738,16.8787,16.8591,16.8787,49396.4905
2006-10-02 14:05:00,34.37,34.38,34.35,34.38,24850.39050613653,16.8787,16.8836,16.8689,16.8836,24850.3905
2006-10-02 14:10:00,34.38,34.44,34.37,34.44,41687.79795111066,16.8836,16.9131,16.8787,16.9131,41687.798
2006-10-02 14:15:00,34.45,34.46,34.4,34.42,21503.19505020793,16.918,16.9229,16.8934,16.9033,21503.1951
2006-10-02 14:20:00,34.41,34.41,34.36,34.37,19981.74257024039,16.8983,16.8983,16.8738,16.8787,19981.7426
2006-10-02 14:25:00,34.37,34.38,34.34,34.35,13997.36281570139,16.8787,16.8836,16.864,16.8689,13997.3628
2006-10-02 14:30:00,34.35,34.37,34.35,34.36,23937.519018156,16.8689,16.8787,16.8689,16.8738,23937.519
2006-10-02 14:35:00,34.36,34.42,34.36,34.39,27589.004970078106,16.8738,16.9033,16.8738,16.8885,27589.005
2006-10-02 14:40:00,34.39,34.39,34.35,34.35,11867.329343746833,16.8885,16.8885,16.8689,16.8689,11867.3293
2006-10-02 14:45:00,34.36,34.36,34.33,34.33,7810.122730500051,16.8738,16.8738,16.8591,16.8591,7810.1227
2006-10-02 14:50:00,34.34,34.34,34.22,34.27,42600.66943909119,16.864,16.864,16.805,16.8296,42600.6694
2006-10-02 14:55:00,34.27,34.28,34.26,34.28,20590.323562227408,16.8296,16.8345,16.8247,16.8345,20590.3236
2006-10-02 15:00:00,34.28,34.36,34.28,34.34,29820.46860736383,16.8345,16.8738,16.8345,16.864,29820.4686
2006-10-02 15:05:00,34.33,34.34,34.28,34.3,17953.139263617,16.8591,16.864,16.8345,16.8443,17953.1393
2006-10-02 15:10:00,34.3,34.32,34.29,34.3,8418.703722487067,16.8443,16.8541,16.8394,16.8443,8418.7037
2006-10-02 15:15:00,34.31,34.36,34.31,34.36,17953.139263617,16.8492,16.8738,16.8492,16.8738,17953.1393
2006-10-02 15:20:00,34.36,34.36,34.33,34.35,7607.262399837712,16.8738,16.8738,16.8591,16.8689,7607.2624
2006-10-02 15:25:00,34.34,34.38,34.32,34.38,16634.547114311797,16.864,16.8836,16.8541,16.8836,16634.5471
2006-10-02 15:30:00,34.38,34.48,34.37,34.48,24647.530175474185,16.8836,16.9327,16.8787,16.9327,24647.5302
2006-10-02 15:35:00,34.49,34.49,34.4,34.44,17953.139263617,16.9376,16.9376,16.8934,16.9131,17953.1393
2006-10-02 15:40:00,34.44,34.44,34.38,34.41,55888.02109747439,16.9131,16.9131,16.8836,16.8983,55888.0211
2006-10-02 15:45:00,34.4,34.47,34.4,34.46,30429.04959935085,16.8934,16.9278,16.8934,16.9229,30429.0496
2006-10-02 15:50:00,34.46,34.46,34.4,34.43,51120.80332690942,16.9229,16.9229,16.8934,16.9082,51120.8033
2006-10-02 15:55:00,34.43,34.44,34.38,34.39,77695.50664367584,16.9082,16.9131,16.8836,16.8885,77695.5066
2006-10-03 09:30:00,34.44,34.56,34.43,34.56,30023.32893802617,16.9131,16.972,16.9082,16.972,30023.3289
2006-10-03 09:35:00,34.58,34.58,34.29,34.29,29617.60827670149,16.9818,16.9818,16.8394,16.8394,29617.6083
2006-10-03 09:40:00,34.33,34.35,34.17,34.26,52033.67481488995,16.8591,16.8689,16.7805,16.8247,52033.6748
2006-10-03 09:45:00,34.26,34.37,34.17,34.21,43716.40125773405,16.8247,16.8787,16.7805,16.8001,43716.4013
2006-10-03 09:50:00,34.17,34.22,34.09,34.1,14910.234303681917,16.7805,16.805,16.7412,16.7461,14910.2343
2006-10-03 09:55:00,34.1,34.16,34.07,34.16,36819.15001521452,16.7461,16.7756,16.7314,16.7756,36819.15
2006-10-03 10:00:00,34.17,34.33,34.17,34.33,9433.005375798764,16.7805,16.8591,16.7805,16.8591,9433.0054
2006-10-03 10:05:00,34.33,34.37,34.3,34.3,12678.770666396187,16.8591,16.8787,16.8443,16.8443,12678.7707
2006-10-03 10:10:00,34.31,34.31,34.19,34.2,13693.07231970788,16.8492,16.8492,16.7903,16.7952,13693.0723
2006-10-03 10:15:00,34.19,34.28,34.19,34.27,25763.26199411705,16.7903,16.8345,16.7903,16.8296,25763.262
2006-10-03 10:20:00,34.27,34.28,34.18,34.21,15924.53595699361,16.8296,16.8345,16.7854,16.8001,15924.536
2006-10-03 10:25:00,34.21,34.21,34.16,34.16,22720.357034181965,16.8001,16.8001,16.7756,16.7756,22720.357
2006-10-03 10:30:00,34.17,34.17,34.15,34.16,13388.781823714373,16.7805,16.7805,16.7707,16.7756,13388.7818
2006-10-03 10:35:00,34.16,34.16,34.15,34.16,5882.94958920783,16.7756,16.7756,16.7707,16.7756,5882.9496
2006-10-03 10:40:00,34.16,34.16,34.1,34.1,10345.876863779287,16.7756,16.7756,16.7461,16.7461,10345.8769
2006-10-03 10:45:00,34.11,34.11,34.04,34.04,11867.329343746833,16.751,16.751,16.7166,16.7166,11867.3293
2006-10-03 10:50:00,34.04,34.05,33.97,33.97,46150.72522568212,16.7166,16.7216,16.6823,16.6823,46150.7252
2006-10-03 10:55:00,33.98,33.98,33.96,33.96,11563.038847753322,16.6872,16.6872,16.6774,16.6774,11563.0388
2006-10-03 11:00:00,33.95,33.95,33.91,33.93,32863.37356729891,16.6724,16.6724,16.6528,16.6626,32863.3736
2006-10-03 11:05:00,33.93,34.01,33.92,34.0,20691.75372755857,16.6626,16.7019,16.6577,16.697,20691.7537
2006-10-03 11:10:00,34.0,34.04,34.0,34.02,7708.692565168882,16.697,16.7166,16.697,16.7068,7708.6926
2006-10-03 11:15:00,34.01,34.08,34.01,34.07,24951.820671467696,16.7019,16.7363,16.7019,16.7314,24951.8207
2006-10-03 11:20:00,34.08,34.11,34.08,34.09,9940.15620245461,16.7363,16.751,16.7363,16.7412,9940.1562
2006-10-03 11:25:00,34.1,34.1,33.99,34.0,22923.217364844302,16.7461,16.7461,16.6921,16.697,22923.2174
2006-10-03 11:30:00,34.0,34.02,33.99,34.02,31747.64174865605,16.697,16.7068,16.6921,16.7068,31747.6417
2006-10-03 11:35:00,34.01,34.06,34.01,34.05,13794.502485039053,16.7019,16.7265,16.7019,16.7216,13794.5025
2006-10-03 11:40:00,34.05,34.07,34.05,34.06,11461.608682422151,16.7216,16.7314,16.7216,16.7265,11461.6087
2006-10-03 11:45:00,34.06,34.06,34.05,34.05,8012.983061162389,16.7265,16.7265,16.7216,16.7216,8012.9831
2006-10-03 11:50:00,34.05,34.05,33.97,33.98,11664.469013084492,16.7216,16.7216,16.6823,16.6872,11664.469
2006-10-03 11:55:00,33.97,33.97,33.92,33.93,20184.60290090273,16.6823,16.6823,16.6577,16.6626,20184.6029
2006-10-03 12:00:00,33.93,33.97,33.93,33.97,12983.061162389697,16.6626,16.6823,16.6626,16.6823,12983.0612
2006-10-03 12:05:00,33.96,34.05,33.95,34.04,17243.128106298813,16.6774,16.7216,16.6724,16.7166,17243.1281
2006-10-03 12:10:00,34.05,34.05,34.05,34.05,19576.02190891571,16.7216,16.7216,16.7216,16.7216,19576.0219
2006-10-03 12:15:00,34.04,34.04,34.0,34.0,9737.29587179227,16.7166,16.7166,16.697,16.697,9737.2959
2006-10-03 12:20:00,34.01,34.01,33.98,33.98,8520.133887818238,16.7019,16.7019,16.6872,16.6872,8520.1339
2006-10-03 12:25:00,33.98,33.99,33.97,33.97,8215.843391824728,16.6872,16.6921,16.6823,16.6823,8215.8434
2006-10-03 12:30:00,33.97,33.99,33.96,33.97,19271.731412922203,16.6823,16.6921,16.6774,16.6823,19271.7314
2006-10-03 12:35:00,33.96,33.96,33.93,33.93,9838.72603712344,16.6774,16.6774,16.6626,16.6626,9838.726
2006-10-03 12:40:00,33.93,33.96,33.92,33.94,14403.083477026068,16.6626,16.6774,16.6577,16.6675,14403.0835
2006-10-03 12:45:00,33.96,34.01,33.96,34.0,9331.575210467594,16.6774,16.7019,16.6774,16.697,9331.5752
2006-10-03 12:50:00,34.0,34.01,33.99,34.0,9940.15620245461,16.697,16.7019,16.6921,16.697,9940.1562
2006-10-03 12:55:00,34.01,34.05,33.99,34.05,11563.038847753322,16.7019,16.7216,16.6921,16.7216,11563.0388
2006-10-03 13:00:00,34.04,34.07,34.04,34.07,8012.983061162389,16.7166,16.7314,16.7166,16.7314,8012.9831
2006-10-03 13:05:00,34.07,34.08,34.03,34.03,7302.971903844204,16.7314,16.7363,16.7117,16.7117,7302.9719
2006-10-03 13:10:00,34.02,34.02,33.98,33.99,7505.832234506543,16.7068,16.7068,16.6872,16.6921,7505.8322
2006-10-03 13:15:00,33.99,33.99,33.97,33.99,5882.94958920783,16.6921,16.6921,16.6823,16.6921,5882.9496
2006-10-03 13:20:00,33.98,33.98,33.96,33.97,8824.424383811745,16.6872,16.6872,16.6774,16.6823,8824.4244
2006-10-03 13:25:00,33.97,33.99,33.96,33.98,8722.994218480577,16.6823,16.6921,16.6774,16.6872,8722.9942
2006-10-03 13:30:00,33.98,34.01,33.98,34.01,5882.94958920783,16.6872,16.7019,16.6872,16.7019,5882.9496
2006-10-03 13:35:00,34.0,34.01,33.99,34.0,3854.346282584441,16.697,16.7019,16.6921,16.697,3854.3463
2006-10-03 13:40:00,33.99,34.01,33.99,34.0,4970.078101227305,16.6921,16.7019,16.6921,16.697,4970.0781
2006-10-03 13:45:00,34.0,34.04,34.0,34.03,11461.608682422151,16.697,16.7166,16.697,16.7117,11461.6087
2006-10-03 13:50:00,34.04,34.06,34.03,34.06,5680.089258545491,16.7166,16.7265,16.7117,16.7265,5680.0893
2006-10-03 13:55:00,34.06,34.1,34.05,34.08,6592.960746526017,16.7265,16.7461,16.7216,16.7363,6592.9607
2006-10-03 14:00:00,34.1,34.27,34.1,34.27,25154.68100213004,16.7461,16.8296,16.7461,16.8296,25154.681
2006-10-03 14:05:00,34.27,34.31,34.25,34.31,15417.385130337763,16.8296,16.8492,16.8198,16.8492,15417.3851
2006-10-03 14:10:00,34.31,34.31,34.27,34.29,10345.876863779287,16.8492,16.8492,16.8296,16.8394,10345.8769
2006-10-03 14:15:00,34.28,34.3,34.24,34.26,12475.910335733848,16.8345,16.8443,16.8149,16.8247,12475.9103
2006-10-03 14:20:00,34.26,34.27,34.25,34.25,9534.435541129931,16.8247,16.8296,16.8198,16.8198,9534.4355
2006-10-03 14:25:00,34.24,34.24,34.12,34.12,13794.502485039053,16.8149,16.8149,16.7559,16.7559,13794.5025
2006-10-03 14:30:00,34.12,34.15,34.12,34.14,7708.692565168882,16.7559,16.7707,16.7559,16.7658,7708.6926
2006-10-03 14:35:00,34.15,34.19,34.14,34.19,122020.48889339688,16.7707,16.7903,16.7658,16.7903,122020.4889
2006-10-03 14:40:00,34.19,34.32,34.18,34.32,21401.764884876764,16.7903,16.8541,16.7854,16.8541,21401.7649
2006-10-03 14:45:00,34.32,34.34,34.31,34.34,15315.954965006593,16.8541,16.864,16.8492,16.864,15315.955
2006-10-03 14:50:00,34.35,34.37,34.29,34.3,20387.463231565067,16.8689,16.8787,16.8394,16.8443,20387.4632
2006-10-03 14:55:00,34.3,34.32,34.28,34.3,25560.40166345471,16.8443,16.8541,16.8345,16.8443,25560.4017
2006-10-03 15:00:00,34.3,34.34,34.28,34.28,20488.89339689624,16.8443,16.864,16.8345,16.8345,20488.8934
2006-10-03 15:05:00,34.27,34.29,34.27,34.29,15417.385130337763,16.8296,16.8394,16.8296,16.8394,15417.3851
2006-10-03 15:10:00,34.28,34.34,34.27,34.32,13185.921493052034,16.8345,16.864,16.8296,16.8541,13185.9215
2006-10-03 15:15:00,34.32,34.33,34.3,34.3,7607.262399837712,16.8541,16.8591,16.8443,16.8443,7607.2624
2006-10-03 15:20:00,34.31,34.31,34.28,34.29,19170.30124759104,16.8492,16.8492,16.8345,16.8394,19170.3012
2006-10-03 15:25:00,34.29,34.31,34.25,34.25,40572.06613246779,16.8394,16.8492,16.8198,16.8198,40572.0661
2006-10-03 15:30:00,34.24,34.29,34.23,34.28,29820.46860736383,16.8149,16.8394,16.81,16.8345,29820.4686
2006-10-03 15:35:00,34.28,34.3,34.28,34.29,22517.496703519628,16.8345,16.8443,16.8345,16.8394,22517.4967
2006-10-03 15:40:00,34.3,34.31,34.24,34.24,24546.10001014301,16.8443,16.8492,16.8149,16.8149,24546.1
2006-10-03 15:45:00,34.23,34.23,34.19,34.22,22010.34587686378,16.81,16.81,16.7903,16.805,22010.3459
2006-10-03 15:50:00,34.21,34.23,34.18,34.2,31443.35125266254,16.8001,16.81,16.7854,16.7952,31443.3513
2006-10-03 15:55:00,34.19,34.25,34.19,34.25,52946.54630287048,16.7903,16.8198,16.7903,16.8198,52946.5463
2006-10-04 09:30:00,34.08,34.1,34.0,34.03,13693.07231970788,16.7363,16.7461,16.697,16.7117,13693.0723
2006-10-04 09:35:00,34.04,34.15,34.04,34.1,17141.697940967642,16.7166,16.7707,16.7166,16.7461,17141.6979
2006-10-04 09:40:00,34.08,34.18,34.05,34.14,11968.759509078,16.7363,16.7854,16.7216,16.7658,11968.7595
2006-10-04 09:45:00,34.18,34.26,34.16,34.16,27386.14463941576,16.7854,16.8247,16.7756,16.7756,27386.1446
2006-10-04 09:50:00,34.16,34.2,34.09,34.19,17141.697940967642,16.7756,16.7952,16.7412,16.7903,17141.6979
2006-10-04 09:55:00,34.19,34.21,34.11,34.17,16735.977279642964,16.7903,16.8001,16.751,16.7805,16735.9773
2006-10-04 10:00:00,34.19,34.19,34.08,34.09,27690.435135409272,16.7903,16.7903,16.7363,16.7412,27690.4351
2006-10-04 10:05:00,34.09,34.17,34.05,34.13,23734.658687493666,16.7412,16.7805,16.7216,16.7608,23734.6587
2006-10-04 10:10:00,34.14,34.28,34.13,34.27,19576.02190891571,16.7658,16.8345,16.7608,16.8296,19576.0219
2006-10-04 10:15:00,34.26,34.28,34.17,34.17,49295.06035094837,16.8247,16.8345,16.7805,16.7805,49295.0604
2006-10-04 10:20:00,34.16,34.16,34.09,34.13,23328.938026168984,16.7756,16.7756,16.7412,16.7608,23328.938
2006-10-04 10:25:00,34.12,34.13,34.0,34.01,25966.12232477939,16.7559,16.7608,16.697,16.7019,25966.1223
2006-10-04 10:30:00,34.01,34.07,33.98,33.98,18561.720255604017,16.7019,16.7314,16.6872,16.6872,18561.7203
2006-10-04 10:35:00,33.99,33.99,33.87,33.9,67958.21077188356,16.6921,16.6921,16.6332,16.6479,67958.2108
2006-10-04 10:40:00,33.91,33.98,33.91,33.96,12273.050005071507,16.6528,16.6872,16.6528,16.6774,12273.05
2006-10-04 10:45:00,33.97,34.1,33.97,34.1,27386.14463941576,16.6823,16.7461,16.6823,16.7461,27386.1446
2006-10-04 10:50:00,34.08,34.22,34.08,34.22,36109.13885789634,16.7363,16.805,16.7363,16.805,36109.1389
2006-10-04 10:55:00,34.21,34.25,34.2,34.22,28400.44629272745,16.8001,16.8198,16.7952,16.805,28400.4463
2006-10-04 11:00:00,34.21,34.26,34.2,34.21,35703.41819657166,16.8001,16.8247,16.7952,16.8001,35703.4182
2006-10-04 11:05:00,34.21,34.22,34.18,34.18,38644.89299117558,16.8001,16.805,16.7854,16.7854,38644.893
2006-10-04 11:10:00,34.19,34.19,34.12,34.12,55380.87027081855,16.7903,16.7903,16.7559,16.7559,55380.8703
2006-10-04 11:15:00,34.11,34.15,34.09,34.11,35906.278527234,16.751,16.7707,16.7412,16.751,35906.2785
2006-10-04 11:20:00,34.12,34.16,34.05,34.13,36717.71984988335,16.7559,16.7756,16.7216,16.7608,36717.7198
2006-10-04 11:25:00,34.14,34.19,34.12,34.12,22314.636372857287,16.7658,16.7903,16.7559,16.7559,22314.6364
2006-10-04 11:30:00,34.11,34.17,34.11,34.12,29110.457450045644,16.751,16.7805,16.751,16.7559,29110.4575
2006-10-04 11:35:00,34.11,34.14,34.11,34.14,32964.803732630084,16.751,16.7658,16.751,16.7658,32964.8037
2006-10-04 11:40:00,34.15,34.17,34.15,34.15,6694.390911857186,16.7707,16.7805,16.7707,16.7707,6694.3909
2006-10-04 11:45:00,34.16,34.16,34.11,34.11,9940.15620245461,16.7756,16.7756,16.751,16.751,9940.1562
2006-10-04 11:50:00,34.11,34.12,34.08,34.09,9635.865706461102,16.751,16.7559,16.7363,16.7412,9635.8657
2006-10-04 11:55:00,34.09,34.09,34.06,34.06,19981.74257024039,16.7412,16.7412,16.7265,16.7265,19981.7426
2006-10-04 12:00:00,34.06,34.06,34.02,34.02,37022.010345876864,16.7265,16.7265,16.7068,16.7068,37022.0103
2006-10-04 12:05:00,34.03,34.03,34.01,34.01,15315.954965006593,16.7117,16.7117,16.7019,16.7019,15315.955
2006-10-04 12:10:00,34.01,34.02,34.01,34.01,7911.552895831221,16.7019,16.7068,16.7019,16.7019,7911.5529
2006-10-04 12:15:00,34.02,34.09,34.01,34.09,30124.759103357337,16.7068,16.7412,16.7019,16.7412,30124.7591
2006-10-04 12:20:00,34.08,34.12,34.08,34.12,13895.93265037022,16.7363,16.7559,16.7363,16.7559,13895.9327
2006-10-04 12:25:00,34.13,34.14,34.12,34.12,9940.15620245461,16.7608,16.7658,16.7559,16.7559,9940.1562
2006-10-04 12:30:00,34.13,34.13,34.1,34.11,9331.575210467594,16.7608,16.7608,16.7461,16.751,9331.5752
2006-10-04 12:35:00,34.09,34.09,34.07,34.08,7505.832234506543,16.7412,16.7412,16.7314,16.7363,7505.8322
2006-10-04 12:40:00,34.07,34.09,34.06,34.09,8520.133887818238,16.7314,16.7412,16.7265,16.7412,8520.1339
2006-10-04 12:45:00,34.08,34.1,34.08,34.09,11157.318186428643,16.7363,16.7461,16.7363,16.7412,11157.3182
2006-10-04 12:50:00,34.08,34.08,34.04,34.04,10853.027690435136,16.7363,16.7363,16.7166,16.7166,10853.0277
2006-10-04 12:55:00,34.03,34.04,34.01,34.02,10244.44669844812,16.7117,16.7166,16.7019,16.7068,10244.4467
2006-10-04 13:00:00,34.02,34.02,34.0,34.0,5781.519423876661,16.7068,16.7068,16.697,16.697,5781.5194
2006-10-04 13:05:00,34.01,34.02,34.0,34.0,11563.038847753322,16.7019,16.7068,16.697,16.697,11563.0388
2006-10-04 13:10:00,34.0,34.01,33.99,34.01,5781.519423876661,16.697,16.7019,16.6921,16.7019,5781.5194
2006-10-04 13:15:00,34.01,34.01,34.0,34.01,16431.686783649457,16.7019,16.7019,16.697,16.7019,16431.6868
2006-10-04 13:20:00,34.0,34.01,33.96,33.96,10143.016533116948,16.697,16.7019,16.6774,16.6774,10143.0165
2006-10-04 13:25:00,33.96,34.01,33.94,34.01,27386.14463941576,16.6774,16.7019,16.6675,16.7019,27386.1446
2006-10-04 13:30:00,34.02,34.11,34.02,34.09,17445.988436961154,16.7068,16.751,16.7068,16.7412,17445.9884
2006-10-04 13:35:00,34.1,34.16,34.07,34.07,24444.669844811848,16.7461,16.7756,16.7314,16.7314,24444.6698
2006-10-04 13:40:00,34.06,34.07,34.02,34.04,11055.888021097477,16.7265,16.7314,16.7068,16.7166,11055.888
2006-10-04 13:45:00,34.04,34.05,34.03,34.03,8520.133887818238,16.7166,16.7216,16.7117,16.7117,8520.1339
2006-10-04 13:50:00,34.04,34.04,33.98,33.99,9331.575210467594,16.7166,16.7166,16.6872,16.6921,9331.5752
2006-10-04 13:55:00,34.0,34.0,33.95,33.95,7302.971903844204,16.697,16.697,16.6724,16.6724,7302.9719
2006-10-04 14:00:00,33.96,33.99,33.96,33.98,13693.07231970788,16.6774,16.6921,16.6774,16.6872,13693.0723
2006-10-04 14:05:00,33.99,34.05,33.98,34.05,9534.435541129931,16.6921,16.7216,16.6872,16.7216,9534.4355
2006-10-04 14:10:00,34.07,34.07,34.02,34.05,21503.19505020793,16.7314,16.7314,16.7068,16.7216,21503.1951
2006-10-04 14:15:00,34.04,34.18,34.04,34.15,16837.407444974135,16.7166,16.7854,16.7166,16.7707,16837.4074
2006-10-04 14:20:00,34.15,34.18,34.14,34.16,5882.94958920783,16.7707,16.7854,16.7658,16.7756,5882.9496
2006-10-04 14:25:00,34.15,34.2,34.15,34.19,8215.843391824728,16.7707,16.7952,16.7707,16.7903,8215.8434
2006-10-04 14:30:00,34.18,34.2,34.16,34.16,4970.078101227305,16.7854,16.7952,16.7756,16.7756,4970.0781
2006-10-04 14:35:00,34.16,34.19,34.16,34.18,9838.72603712344,16.7756,16.7903,16.7756,16.7854,9838.726
2006-10-04 14:40:00,34.18,34.21,34.18,34.2,7100.1115731818645,16.7854,16.8001,16.7854,16.7952,7100.1116
2006-10-04 14:45:00,34.19,34.2,34.19,34.19,7911.552895831221,16.7903,16.7952,16.7903,16.7903,7911.5529
2006-10-04 14:50:00,34.2,34.2,34.18,34.2,13388.781823714373,16.7952,16.7952,16.7854,16.7952,13388.7818
2006-10-04 14:55:00,34.2,34.22,34.2,34.21,10954.457855766304,16.7952,16.805,16.7952,16.8001,10954.4579
2006-10-04 15:00:00,34.21,34.21,34.15,34.15,19271.731412922203,16.8001,16.8001,16.7707,16.7707,19271.7314
2006-10-04 15:05:00,34.16,34.23,34.14,34.22,16634.547114311797,16.7756,16.81,16.7658,16.805,16634.5471
2006-10-04 15:10:00,34.22,34.27,34.21,34.26,12171.61983974034,16.805,16.8296,16.8001,16.8247,12171.6198
2006-10-04 15:15:00,34.27,34.28,34.24,34.24,15924.53595699361,16.8296,16.8345,16.8149,16.8149,15924.536
2006-10-04 15:20:00,34.24,34.27,34.24,34.24,23126.077695506643,16.8149,16.8296,16.8149,16.8149,23126.0777
2006-10-04 15:25:00,34.24,34.25,34.24,34.24,20184.60290090273,16.8149,16.8198,16.8149,16.8149,20184.6029
2006-10-04 15:30:00,34.24,34.25,34.23,34.25,17953.139263617,16.8149,16.8198,16.81,16.8198,17953.1393
2006-10-04 15:35:00,34.24,34.27,34.23,34.27,18155.99959427934,16.8149,16.8296,16.81,16.8296,18155.9996
2006-10-04 15:40:00,34.27,34.31,34.26,34.3,25053.250836798863,16.8296,16.8492,16.8247,16.8443,25053.2508
2006-10-04 15:45:00,34.3,34.33,34.26,34.27,34181.96571660412,16.8443,16.8591,16.8247,16.8296,34181.9657
2006-10-04 15:50:00,34.27,34.31,34.26,34.3,73841.16036109139,16.8296,16.8492,16.8247,16.8443,73841.1604
2006-10-04 15:55:00,34.32,34.35,34.27,34.27,57815.194238766606,16.8541,16.8689,16.8296,16.8296,57815.1942
2006-10-05 09:30:00,34.26,34.32,34.26,34.31,25053.250836798863,16.8247,16.8541,16.8247,16.8492,25053.2508
2006-10-05 09:35:00,34.32,34.33,34.29,34.33,9433.005375798764,16.8541,16.8591,16.8394,16.8591,9433.0054
2006-10-05 09:40:00,34.34,34.44,34.32,34.44,17851.70909828583,16.864,16.9131,16.8541,16.9131,17851.7091
2006-10-05 09:45:00,34.46,34.49,34.41,34.43,21908.91571153261,16.9229,16.9376,16.8983,16.9082,21908.9157
2006-10-05 09:50:00,34.42,34.45,34.4,34.41,30327.61943401968,16.9033,16.918,16.8934,16.8983,30327.6194
2006-10-05 09:55:00,34.42,34.42,34.36,34.37,42397.809108428846,16.9033,16.9033,16.8738,16.8787,42397.8091
2006-10-05 10:00:00,34.37,34.37,34.32,34.32,112688.9136829293,16.8787,16.8787,16.8541,16.8541,112688.9137
2006-10-05 10:05:00,34.32,34.32,34.28,34.28,16837.407444974135,16.8541,16.8541,16.8345,16.8345,16837.4074
2006-10-05 10:10:00,34.27,34.28,34.21,34.28,33167.664063292425,16.8296,16.8345,16.8001,16.8345,33167.6641
2006-10-05 10:15:00,34.29,34.31,34.29,34.31,16025.96612232478,16.8394,16.8492,16.8394,16.8492,16025.9661
2006-10-05 10:20:00,34.31,34.37,34.31,34.37,25154.68100213004,16.8492,16.8787,16.8492,16.8787,25154.681
2006-10-05 10:25:00,34.36,34.46,34.36,34.42,17547.41860229232,16.8738,16.9229,16.8738,16.9033,17547.4186
2006-10-05 10:30:00,34.43,34.43,34.35,34.43,18663.150420935188,16.9082,16.9082,16.8689,16.9082,18663.1504
2006-10-05 10:35:00,34.43,34.46,34.43,34.46,25763.26199411705,16.9082,16.9229,16.9082,16.9229,25763.262
2006-10-05 10:40:00,34.46,34.46,34.41,34.41,14707.373973019576,16.9229,16.9229,16.8983,16.8983,14707.374
2006-10-05 10:45:00,34.42,34.45,34.41,34.44,7404.402069175373,16.9033,16.918,16.8983,16.9131,7404.4021
2006-10-05 10:50:00,34.44,34.45,34.41,34.43,11055.888021097477,16.9131,16.918,16.8983,16.9082,11055.888
2006-10-05 10:55:00,34.44,34.46,34.39,34.4,17141.697940967642,16.9131,16.9229,16.8885,16.8934,17141.6979
2006-10-05 11:00:00,34.38,34.44,34.38,34.44,8317.273557155899,16.8836,16.9131,16.8836,16.9131,8317.2736
2006-10-05 11:05:00,34.44,34.46,34.38,34.39,13490.21198904554,16.9131,16.9229,16.8836,16.8885,13490.212
2006-10-05 11:10:00,34.4,34.46,34.4,34.46,89765.696318085,16.8934,16.9229,16.8934,16.9229,89765.6963
2006-10-05 11:15:00,34.46,34.52,34.45,34.51,38543.462825844406,16.9229,16.9524,16.918,16.9475,38543.4628
2006-10-05 11:20:00,34.52,34.59,34.52,34.56,19373.161578253374,16.9524,16.9867,16.9524,16.972,19373.1616
2006-10-05 11:25:00,34.56,34.57,34.51,34.52,37934.88183385739,16.972,16.9769,16.9475,16.9524,37934.8818
2006-10-05 11:30:00,34.51,34.54,34.49,34.54,98590.12070189674,16.9475,16.9622,16.9376,16.9622,98590.1207
2006-10-05 11:35:00,34.54,34.55,34.52,34.53,5781.519423876661,16.9622,16.9671,16.9524,16.9573,5781.5194
2006-10-05 11:40:00,34.53,34.55,34.53,34.54,20590.323562227408,16.9573,16.9671,16.9573,16.9622,20590.3236
2006-10-05 11:45:00,34.55,34.55,34.5,34.51,49599.35084694188,16.9671,16.9671,16.9425,16.9475,49599.3508
2006-10-05 11:50:00,34.51,34.51,34.41,34.42,25256.111167461204,16.9475,16.9475,16.8983,16.9033,25256.1112
2006-10-05 11:55:00,34.4,34.41,34.39,34.39,9230.145045136424,16.8934,16.8983,16.8885,16.8885,9230.145
2006-10-05 12:00:00,34.39,34.4,34.38,34.39,5882.94958920783,16.8885,16.8934,16.8836,16.8885,5882.9496
2006-10-05 12:05:00,34.38,34.39,34.38,34.38,19778.88223957805,16.8836,16.8885,16.8836,16.8836,19778.8822
2006-10-05 12:10:00,34.37,34.39,34.37,34.39,4564.357439902627,16.8787,16.8885,16.8787,16.8885,4564.3574
2006-10-05 12:15:00,34.39,34.39,34.38,34.39,29617.60827670149,16.8885,16.8885,16.8836,16.8885,29617.6083
2006-10-05 12:20:00,34.39,34.41,34.39,34.4,28096.15579673395,16.8885,16.8983,16.8885,16.8934,28096.1558
2006-10-05 12:25:00,34.4,34.41,34.39,34.39,6998.681407850695,16.8934,16.8983,16.8885,16.8885,6998.6814
2006-10-05 12:30:00,34.39,34.39,34.38,34.39,4767.217770564966,16.8885,16.8885,16.8836,16.8885,4767.2178
2006-10-05 12:35:00,34.39,34.4,34.34,34.34,18460.290090272847,16.8885,16.8934,16.864,16.864,18460.2901
2006-10-05 12:40:00,34.35,34.35,34.33,34.33,5984.379754539,16.8689,16.8689,16.8591,16.8591,5984.3798
2006-10-05 12:45:00,34.33,34.34,34.31,34.32,18054.56942894817,16.8591,16.864,16.8492,16.8541,18054.5694
2006-10-05 12:50:00,34.32,34.34,34.31,34.34,9027.284714474084,16.8541,16.864,16.8492,16.864,9027.2847
2006-10-05 12:55:00,34.33,34.38,34.33,34.38,5578.659093214322,16.8591,16.8836,16.8591,16.8836,5578.6591
2006-10-05 13:00:00,34.37,34.46,34.37,34.46,17243.128106298813,16.8787,16.9229,16.8787,16.9229,17243.1281
2006-10-05 13:05:00,34.47,34.51,34.47,34.51,4868.647935896135,16.9278,16.9475,16.9278,16.9475,4868.6479
2006-10-05 13:10:00,34.51,34.57,34.51,34.56,14301.653311694898,16.9475,16.9769,16.9475,16.972,14301.6533
2006-10-05 13:15:00,34.57,34.59,34.56,34.59,15113.094634344254,16.9769,16.9867,16.972,16.9867,15113.0946
2006-10-05 13:20:00,34.59,34.6,34.59,34.6,12171.61983974034,16.9867,16.9917,16.9867,16.9917,12171.6198
2006-10-05 13:25:00,34.61,34.62,34.6,34.61,37123.44051120804,16.9966,17.0015,16.9917,16.9966,37123.4405
2006-10-05 13:30:00,34.6,34.61,34.56,34.57,8114.413226493559,16.9917,16.9966,16.972,16.9769,8114.4132
2006-10-05 13:35:00,34.58,34.58,34.51,34.51,14910.234303681917,16.9818,16.9818,16.9475,16.9475,14910.2343
2006-10-05 13:40:00,34.52,34.53,34.5,34.53,22111.77604219495,16.9524,16.9573,16.9425,16.9573,22111.776
2006-10-05 13:45:00,34.52,34.55,34.52,34.55,7708.692565168882,16.9524,16.9671,16.9524,16.9671,7708.6926
2006-10-05 13:50:00,34.54,34.54,34.52,34.52,8317.273557155899,16.9622,16.9622,16.9524,16.9524,8317.2736
2006-10-05 13:55:00,34.53,34.53,34.46,34.46,11664.469013084492,16.9573,16.9573,16.9229,16.9229,11664.469
2006-10-05 14:00:00,34.45,34.46,34.42,34.42,12171.61983974034,16.918,16.9229,16.9033,16.9033,12171.6198
2006-10-05 14:05:00,34.42,34.51,34.42,34.51,41282.07728978599,16.9033,16.9475,16.9033,16.9475,41282.0773
2006-10-05 14:10:00,34.51,34.55,34.51,34.55,14605.943807688407,16.9475,16.9671,16.9475,16.9671,14605.9438
2006-10-05 14:15:00,34.55,34.55,34.51,34.52,16228.826452987118,16.9671,16.9671,16.9475,16.9524,16228.8265
2006-10-05 14:20:00,34.52,34.52,34.51,34.52,6288.670250532508,16.9524,16.9524,16.9475,16.9524,6288.6703
2006-10-05 14:25:00,34.52,34.52,34.51,34.52,6998.681407850695,16.9524,16.9524,16.9475,16.9524,6998.6814
2006-10-05 14:30:00,34.52,34.53,34.51,34.53,23836.08885282483,16.9524,16.9573,16.9475,16.9573,23836.0889
2006-10-05 14:35:00,34.54,34.63,34.54,34.63,24647.530175474185,16.9622,17.0064,16.9622,17.0064,24647.5302
2006-10-05 14:40:00,34.63,34.66,34.62,34.65,9635.865706461102,17.0064,17.0211,17.0015,17.0162,9635.8657
2006-10-05 14:45:00,34.63,34.69,34.61,34.68,27994.72563140278,17.0064,17.0359,16.9966,17.0309,27994.7256
2006-10-05 14:50:00,34.69,34.72,34.69,34.71,13185.921493052034,17.0359,17.0506,17.0359,17.0457,13185.9215
2006-10-05 14:55:00,34.71,34.72,34.69,34.72,12475.910335733848,17.0457,17.0506,17.0359,17.0506,12475.9103
2006-10-05 15:00:00,34.72,34.72,34.7,34.71,15518.815295668932,17.0506,17.0506,17.0408,17.0457,15518.8153
2006-10-05 15:05:00,34.71,34.75,34.71,34.73,23227.507860837813,17.0457,17.0653,17.0457,17.0555,23227.5079
2006-10-05 15:10:00,34.73,34.76,34.72,34.76,12881.630997058524,17.0555,17.0702,17.0506,17.0702,12881.631
2006-10-05 15:15:00,34.76,34.77,34.72,34.72,13490.21198904554,17.0702,17.0751,17.0506,17.0506,13490.212
2006-10-05 15:20:00,34.72,34.73,34.72,34.73,23328.938026168984,17.0506,17.0555,17.0506,17.0555,23328.938
2006-10-05 15:25:00,34.73,34.75,34.73,34.74,12171.61983974034,17.0555,17.0653,17.0555,17.0604,12171.6198
2006-10-05 15:30:00,34.74,34.78,34.74,34.78,69885.38391317578,17.0604,17.08,17.0604,17.08,69885.3839
2006-10-05 15:35:00,34.77,34.78,34.69,34.69,94634.34425398114,17.0751,17.08,17.0359,17.0359,94634.3443
2006-10-05 15:40:00,34.69,34.7,34.59,34.68,144030.83477026067,17.0359,17.0408,16.9867,17.0309,144030.8348
2006-10-05 15:45:00,34.69,34.7,34.62,34.63,42600.66943909119,17.0359,17.0408,17.0015,17.0064,42600.6694
2006-10-05 15:50:00,34.64,34.68,34.62,34.68,91287.14879805254,17.0113,17.0309,17.0015,17.0309,91287.1488
2006-10-05 15:55:00,34.68,34.7,34.67,34.69,38949.18348716908,17.0309,17.0408,17.026,17.0359,38949.1835
2006-10-06 09:30:00,34.61,34.61,34.28,34.35,36210.56902322751,16.9966,16.9966,16.8345,16.8689,36210.569
2006-10-06 09:35:00,34.34,34.55,34.34,34.51,7302.971903844204,16.864,16.9671,16.864,16.9475,7302.9719
2006-10-06 09:40:00,34.5,34.59,34.49,34.56,8824.424383811745,16.9425,16.9867,16.9376,16.972,8824.4244
2006-10-06 09:45:00,34.56,34.59,34.5,34.59,11664.469013084492,16.972,16.9867,16.9425,16.9867,11664.469
2006-10-06 09:50:00,34.57,34.57,34.54,34.54,2738.614463941576,16.9769,16.9769,16.9622,16.9622,2738.6145
2006-10-06 09:55:00,34.53,34.53,34.41,34.53,26878.99381275992,16.9573,16.9573,16.8983,16.9573,26878.9938
2006-10-06 10:00:00,34.53,34.55,34.5,34.5,10853.027690435136,16.9573,16.9671,16.9425,16.9425,10853.0277
2006-10-06 10:05:00,34.51,34.6,34.5,34.56,18155.99959427934,16.9475,16.9917,16.9425,16.972,18155.9996
2006-10-06 10:10:00,34.56,34.58,34.56,34.58,22720.357034181965,16.972,16.9818,16.972,16.9818,22720.357
2006-10-06 10:15:00,34.58,34.58,34.55,34.56,62075.26118267573,16.9818,16.9818,16.9671,16.972,62075.2612
2006-10-06 10:20:00,34.56,34.57,34.55,34.56,42194.948777766505,16.972,16.9769,16.9671,16.972,42194.9488
2006-10-06 10:25:00,34.56,34.58,34.49,34.57,61060.95952936403,16.972,16.9818,16.9376,16.9769,61060.9595
2006-10-06 10:30:00,34.57,34.61,34.57,34.59,10751.597525103964,16.9769,16.9966,16.9769,16.9867,10751.5975
2006-10-06 10:35:00,34.6,34.74,34.6,34.74,29009.02728471448,16.9917,17.0604,16.9917,17.0604,29009.0273
2006-10-06 10:40:00,34.74,34.8,34.68,34.8,28806.166954052136,17.0604,17.0899,17.0309,17.0899,28806.167
2006-10-06 10:45:00,34.8,34.89,34.79,34.82,27791.86530074044,17.0899,17.1341,17.085,17.0997,27791.8653
2006-10-06 10:50:00,34.82,34.82,34.69,34.73,26980.423978091083,17.0997,17.0997,17.0359,17.0555,26980.424
2006-10-06 10:55:00,34.73,34.87,34.73,34.86,29110.457450045644,17.0555,17.1242,17.0555,17.1193,29110.4575
2006-10-06 11:00:00,34.86,34.86,34.77,34.77,50613.65250025358,17.1193,17.1193,17.0751,17.0751,50613.6525
2006-10-06 11:05:00,34.77,34.78,34.69,34.7,47063.59671366264,17.0751,17.08,17.0359,17.0408,47063.5967
2006-10-06 11:10:00,34.7,34.7,34.61,34.63,13895.93265037022,17.0408,17.0408,16.9966,17.0064,13895.9327
2006-10-06 11:15:00,34.63,34.63,34.61,34.62,18764.580586266355,17.0064,17.0064,16.9966,17.0015,18764.5806
2006-10-06 11:20:00,34.62,34.62,34.61,34.62,19576.02190891571,17.0015,17.0015,16.9966,17.0015,19576.0219
2006-10-06 11:25:00,34.62,34.62,34.56,34.57,44832.13307637692,17.0015,17.0015,16.972,16.9769,44832.1331
2006-10-06 11:30:00,34.57,34.63,34.57,34.61,18155.99959427934,16.9769,17.0064,16.9769,16.9966,18155.9996
2006-10-06 11:35:00,34.61,34.61,34.57,34.59,29516.17811137032,16.9966,16.9966,16.9769,16.9867,29516.1781
2006-10-06 11:40:00,34.58,34.59,34.58,34.59,18460.290090272847,16.9818,16.9867,16.9818,16.9867,18460.2901
2006-10-06 11:45:00,34.58,34.59,34.55,34.56,13388.781823714373,16.9818,16.9867,16.9671,16.972,13388.7818
2006-10-06 11:50:00,34.53,34.54,34.49,34.5,10751.597525103964,16.9573,16.9622,16.9376,16.9425,10751.5975
2006-10-06 11:55:00,34.51,34.51,34.5,34.5,11968.759509078,16.9475,16.9475,16.9425,16.9425,11968.7595
2006-10-06 12:00:00,34.51,34.56,34.5,34.55,13997.36281570139,16.9475,16.972,16.9425,16.9671,13997.3628
2006-10-06 12:05:00,34.55,34.56,34.45,34.45,39963.48514048078,16.9671,16.972,16.918,16.918,39963.4851
2006-10-06 12:10:00,34.46,34.51,34.45,34.51,10143.016533116948,16.9229,16.9475,16.918,16.9475,10143.0165
2006-10-06 12:15:00,34.51,34.54,34.51,34.52,17040.267775636476,16.9475,16.9622,16.9475,16.9524,17040.2678
2006-10-06 12:20:00,34.53,34.53,34.52,34.52,4970.078101227305,16.9573,16.9573,16.9524,16.9524,4970.0781
2006-10-06 12:25:00,34.53,34.53,34.52,34.52,4868.647935896135,16.9573,16.9573,16.9524,16.9524,4868.6479
2006-10-06 12:30:00,34.53,34.57,34.52,34.55,22111.77604219495,16.9573,16.9769,16.9524,16.9671,22111.776
2006-10-06 12:35:00,34.54,34.54,34.51,34.51,16431.686783649457,16.9622,16.9622,16.9475,16.9475,16431.6868
2006-10-06 12:40:00,34.52,34.52,34.51,34.52,9230.145045136424,16.9524,16.9524,16.9475,16.9524,9230.145
2006-10-06 12:45:00,34.52,34.63,34.52,34.62,38847.75332183792,16.9524,17.0064,16.9524,17.0015,38847.7533
2006-10-06 12:50:00,34.61,34.65,34.61,34.65,32457.652905974235,16.9966,17.0162,16.9966,17.0162,32457.6529
2006-10-06 12:55:00,34.66,34.66,34.62,34.63,8722.994218480577,17.0211,17.0211,17.0015,17.0064,8722.9942
2006-10-06 13:00:00,34.63,34.63,34.56,34.56,9128.714879805257,17.0064,17.0064,16.972,16.972,9128.7149
2006-10-06 13:05:00,34.56,34.56,34.54,34.54,4767.217770564966,16.972,16.972,16.9622,16.9622,4767.2178
2006-10-06 13:10:00,34.55,34.56,34.55,34.56,45440.71406836393,16.9671,16.972,16.9671,16.972,45440.7141
2006-10-06 13:15:00,34.56,34.56,34.54,34.54,8621.564053149406,16.972,16.972,16.9622,16.9622,8621.5641
2006-10-06 13:20:00,34.55,34.55,34.54,34.54,2535.754133279237,16.9671,16.9671,16.9622,16.9622,2535.7541
2006-10-06 13:25:00,34.55,34.55,34.51,34.52,8012.983061162389,16.9671,16.9671,16.9475,16.9524,8012.9831
2006-10-06 13:30:00,34.52,34.52,34.51,34.52,3448.6256212597627,16.9524,16.9524,16.9475,16.9524,3448.6256
2006-10-06 13:35:00,34.52,34.56,34.52,34.56,26270.412820772897,16.9524,16.972,16.9524,16.972,26270.4128
2006-10-06 13:40:00,34.56,34.56,34.55,34.56,13895.93265037022,16.972,16.972,16.9671,16.972,13895.9327
2006-10-06 13:45:00,34.55,34.64,34.55,34.64,9027.284714474084,16.9671,17.0113,16.9671,17.0113,9027.2847
2006-10-06 13:50:00,34.64,34.69,34.64,34.68,13388.781823714373,17.0113,17.0359,17.0113,17.0309,13388.7818
2006-10-06 13:55:00,34.68,34.68,34.63,34.64,11360.178517090982,17.0309,17.0309,17.0064,17.0113,11360.1785
2006-10-06 14:00:00,34.64,34.64,34.62,34.62,7810.122730500051,17.0113,17.0113,17.0015,17.0015,7810.1227
2006-10-06 14:05:00,34.62,34.63,34.61,34.63,7201.541738513034,17.0015,17.0064,16.9966,17.0064,7201.5417
2006-10-06 14:10:00,34.63,34.65,34.62,34.65,9331.575210467594,17.0064,17.0162,17.0015,17.0162,9331.5752
2006-10-06 14:15:00,34.63,34.65,34.62,34.64,16938.837610305305,17.0064,17.0162,17.0015,17.0113,16938.8376
2006-10-06 14:20:00,34.64,34.69,34.64,34.69,12374.480170402678,17.0113,17.0359,17.0113,17.0359,12374.4802
2006-10-06 14:25:00,34.69,34.69,34.67,34.68,5172.938431889644,17.0359,17.0359,17.026,17.0309,5172.9384
2006-10-06 14:30:00,34.68,34.74,34.67,34.74,16837.407444974135,17.0309,17.0604,17.026,17.0604,16837.4074
2006-10-06 14:35:00,34.73,34.74,34.71,34.74,22618.926868850795,17.0555,17.0604,17.0457,17.0604,22618.9269
2006-10-06 14:40:00,34.74,34.76,34.7,34.7,47570.747540318494,17.0604,17.0702,17.0408,17.0408,47570.7475
2006-10-06 14:45:00,34.71,34.71,34.7,34.71,12273.050005071507,17.0457,17.0457,17.0408,17.0457,12273.05
2006-10-06 14:50:00,34.71,34.75,34.71,34.75,23633.22852216249,17.0457,17.0653,17.0457,17.0653,23633.2285
2006-10-06 14:55:00,34.74,34.74,34.71,34.72,8722.994218480577,17.0604,17.0604,17.0457,17.0506,8722.9942
2006-10-06 15:00:00,34.72,34.72,34.7,34.72,5781.519423876661,17.0506,17.0506,17.0408,17.0506,5781.5194
2006-10-06 15:05:00,34.71,34.72,34.7,34.7,6085.809919870169,17.0457,17.0506,17.0408,17.0408,6085.8099
2006-10-06 15:10:00,34.7,34.7,34.66,34.67,9534.435541129931,17.0408,17.0408,17.0211,17.026,9534.4355
2006-10-06 15:15:00,34.66,34.66,34.62,34.64,21401.764884876764,17.0211,17.0211,17.0015,17.0113,21401.7649
2006-10-06 15:20:00,34.64,34.7,34.64,34.7,12577.340501065017,17.0113,17.0408,17.0113,17.0408,12577.3405
2006-10-06 15:25:00,34.68,34.68,34.65,34.68,8317.273557155899,17.0309,17.0309,17.0162,17.0309,8317.2736
2006-10-06 15:30:00,34.68,34.72,34.68,34.72,15620.245461000102,17.0309,17.0506,17.0309,17.0506,15620.2455
2006-10-06 15:35:00,34.71,34.77,34.7,34.77,14605.943807688407,17.0457,17.0751,17.0408,17.0751,14605.9438
2006-10-06 15:40:00,34.76,34.78,34.73,34.76,24850.39050613653,17.0702,17.08,17.0555,17.0702,24850.3905
2006-10-06 15:45:00,34.77,34.82,34.76,34.82,23126.077695506643,17.0751,17.0997,17.0702,17.0997,23126.0777
2006-10-06 15:50:00,34.81,34.87,34.8,34.83,64509.5851506238,17.0948,17.1242,17.0899,17.1046,64509.5852
2006-10-06 15:55:00,34.82,34.86,34.8,34.84,70595.39507049396,17.0997,17.1193,17.0899,17.1095,70595.3951
2006-10-09 09:30:00,34.79,34.79,34.7,34.71,17648.84876762349,17.085,17.085,17.0408,17.0457,17648.8488
2006-10-09 09:35:00,34.7,34.8,34.7,34.79,10345.876863779287,17.0408,17.0899,17.0408,17.085,10345.8769
2006-10-09 09:40:00,34.78,34.79,34.68,34.68,10345.876863779287,17.08,17.085,17.0309,17.0309,10345.8769
2006-10-09 09:45:00,34.68,34.71,34.67,34.67,14605.943807688407,17.0309,17.0457,17.026,17.026,14605.9438
2006-10-09 09:50:00,34.68,34.7,34.52,34.52,18155.99959427934,17.0309,17.0408,16.9524,16.9524,18155.9996
2006-10-09 09:55:00,34.51,34.61,34.51,34.61,18155.99959427934,16.9475,16.9966,16.9475,16.9966,18155.9996
2006-10-09 10:00:00,34.6,34.6,34.46,34.47,11258.748351759814,16.9917,16.9917,16.9229,16.9278,11258.7484
2006-10-09 10:05:00,34.44,34.5,34.4,34.49,33877.67522061061,16.9131,16.9425,16.8934,16.9376,33877.6752
2006-10-09 10:10:00,34.49,34.5,34.43,34.46,49497.92068161071,16.9376,16.9425,16.9082,16.9229,49497.9207
2006-10-09 10:15:00,34.46,34.51,34.39,34.47,30733.34009534436,16.9229,16.9475,16.8885,16.9278,30733.3401
2006-10-09 10:20:00,34.47,34.49,34.45,34.49,15214.524799675424,16.9278,16.9376,16.918,16.9376,15214.5248
2006-10-09 10:25:00,34.49,34.5,34.39,34.5,30124.759103357337,16.9376,16.9425,16.8885,16.9425,30124.7591
2006-10-09 10:30:00,34.51,34.57,34.5,34.53,22923.217364844302,16.9475,16.9769,16.9425,16.9573,22923.2174
2006-10-09 10:35:00,34.51,34.57,34.47,34.57,27183.284308753424,16.9475,16.9769,16.9278,16.9769,27183.2843
2006-10-09 10:40:00,34.57,34.58,34.53,34.53,11563.038847753322,16.9769,16.9818,16.9573,16.9573,11563.0388
2006-10-09 10:45:00,34.52,34.52,34.48,34.49,7505.832234506543,16.9524,16.9524,16.9327,16.9376,7505.8322
2006-10-09 10:50:00,34.49,34.51,34.49,34.5,14098.79298103256,16.9376,16.9475,16.9376,16.9425,14098.793
2006-10-09 10:55:00,34.5,34.53,34.49,34.53,27487.57480474693,16.9425,16.9573,16.9376,16.9573,27487.5748
2006-10-09 11:00:00,34.53,34.53,34.49,34.5,11461.608682422151,16.9573,16.9573,16.9376,16.9425,11461.6087
2006-10-09 11:05:00,34.5,34.53,34.49,34.53,25763.26199411705,16.9425,16.9573,16.9376,16.9573,25763.262
2006-10-09 11:10:00,34.52,34.53,34.49,34.49,5984.379754539,16.9524,16.9573,16.9376,16.9376,5984.3798
2006-10-09 11:15:00,34.49,34.5,34.48,34.5,2535.754133279237,16.9376,16.9425,16.9327,16.9425,2535.7541
2006-10-09 11:20:00,34.5,34.51,34.5,34.51,12577.340501065017,16.9425,16.9475,16.9425,16.9475,12577.3405
2006-10-09 11:25:00,34.51,34.55,34.51,34.54,17445.988436961154,16.9475,16.9671,16.9475,16.9622,17445.9884
2006-10-09 11:30:00,34.51,34.51,34.49,34.51,6288.670250532508,16.9475,16.9475,16.9376,16.9475,6288.6703
2006-10-09 11:35:00,34.51,34.57,34.5,34.57,20387.463231565067,16.9475,16.9769,16.9425,16.9769,20387.4632
2006-10-09 11:40:00,34.57,34.57,34.53,34.57,27183.284308753424,16.9769,16.9769,16.9573,16.9769,27183.2843
2006-10-09 11:45:00,34.56,34.63,34.56,34.58,13084.491327720863,16.972,17.0064,16.972,16.9818,13084.4913
2006-10-09 11:50:00,34.58,34.61,34.55,34.61,9331.575210467594,16.9818,16.9966,16.9671,16.9966,9331.5752
2006-10-09 11:55:00,34.6,34.66,34.55,34.66,14200.223146363727,16.9917,17.0211,16.9671,17.0211,14200.2231
2006-10-09 12:00:00,34.66,34.67,34.61,34.64,11157.318186428643,17.0211,17.026,16.9966,17.0113,11157.3182
2006-10-09 12:05:00,34.64,34.65,34.64,34.64,6390.100415863678,17.0113,17.0162,17.0113,17.0113,6390.1004
2006-10-09 12:10:00,34.65,34.65,34.63,34.65,5578.659093214322,17.0162,17.0162,17.0064,17.0162,5578.6591
2006-10-09 12:15:00,34.64,34.64,34.63,34.64,2332.8938026168985,17.0113,17.0113,17.0064,17.0113,2332.8938
2006-10-09 12:20:00,34.63,34.63,34.63,34.63,2941.474794603915,17.0064,17.0064,17.0064,17.0064,2941.4748
2006-10-09 12:25:00,34.63,34.64,34.61,34.64,11563.038847753322,17.0064,17.0113,16.9966,17.0113,11563.0388
2006-10-09 12:30:00,34.64,34.65,34.63,34.65,8722.994218480577,17.0113,17.0162,17.0064,17.0162,8722.9942
2006-10-09 12:35:00,34.65,34.69,34.65,34.68,17750.27893295466,17.0162,17.0359,17.0162,17.0309,17750.2789
2006-10-09 12:40:00,34.69,34.7,34.68,34.69,19170.30124759104,17.0359,17.0408,17.0309,17.0359,19170.3012
2006-10-09 12:45:00,34.7,34.7,34.68,34.68,8114.413226493559,17.0408,17.0408,17.0309,17.0309,8114.4132
2006-10-09 12:50:00,34.68,34.69,34.64,34.64,19576.02190891571,17.0309,17.0359,17.0113,17.0113,19576.0219
2006-10-09 12:55:00,34.63,34.65,34.62,34.65,8621.564053149406,17.0064,17.0162,17.0015,17.0162,8621.5641
2006-10-09 13:00:00,34.64,34.67,34.64,34.66,9838.72603712344,17.0113,17.026,17.0113,17.0211,9838.726
2006-10-09 13:05:00,34.66,34.66,34.65,34.65,11765.89917841566,17.0211,17.0211,17.0162,17.0162,11765.8992
2006-10-09 13:10:00,34.66,34.69,34.66,34.68,14504.513642357237,17.0211,17.0359,17.0211,17.0309,14504.5136
2006-10-09 13:15:00,34.68,34.71,34.67,34.71,10345.876863779287,17.0309,17.0457,17.026,17.0457,10345.8769
2006-10-09 13:20:00,34.71,34.71,34.66,34.66,10143.016533116948,17.0457,17.0457,17.0211,17.0211,10143.0165
2006-10-09 13:25:00,34.67,34.74,34.67,34.73,7302.971903844204,17.026,17.0604,17.026,17.0555,7302.9719
2006-10-09 13:30:00,34.73,34.73,34.72,34.73,4868.647935896135,17.0555,17.0555,17.0506,17.0555,4868.6479
2006-10-09 13:35:00,34.73,34.73,34.71,34.71,7708.692565168882,17.0555,17.0555,17.0457,17.0457,7708.6926
2006-10-09 13:40:00,34.7,34.71,34.63,34.69,16228.826452987118,17.0408,17.0457,17.0064,17.0359,16228.8265
2006-10-09 13:45:00,34.69,34.71,34.69,34.7,10447.307029110458,17.0359,17.0457,17.0359,17.0408,10447.307
2006-10-09 13:50:00,34.69,34.69,34.63,34.67,13997.36281570139,17.0359,17.0359,17.0064,17.026,13997.3628
2006-10-09 13:55:00,34.67,34.68,34.62,34.62,12780.200831727356,17.026,17.0309,17.0015,17.0015,12780.2008
2006-10-09 14:00:00,34.62,34.64,34.61,34.64,13084.491327720863,17.0015,17.0113,16.9966,17.0113,13084.4913
2006-10-09 14:05:00,34.64,34.68,34.64,34.68,5680.089258545491,17.0113,17.0309,17.0113,17.0309,5680.0893
2006-10-09 14:10:00,34.69,34.74,34.69,34.73,8114.413226493559,17.0359,17.0604,17.0359,17.0555,8114.4132
2006-10-09 14:15:00,34.73,34.74,34.72,34.74,2637.1842986104066,17.0555,17.0604,17.0506,17.0604,2637.1843
2006-10-09 14:20:00,34.74,34.74,34.71,34.71,13591.642154376712,17.0604,17.0604,17.0457,17.0457,13591.6422
2006-10-09 14:25:00,34.72,34.75,34.69,34.75,17243.128106298813,17.0506,17.0653,17.0359,17.0653,17243.1281
2006-10-09 14:30:00,34.75,34.75,34.73,34.74,3752.9161172532713,17.0653,17.0653,17.0555,17.0604,3752.9161
2006-10-09 14:35:00,34.73,34.74,34.7,34.71,10345.876863779287,17.0555,17.0604,17.0408,17.0457,10345.8769
2006-10-09 14:40:00,34.7,34.7,34.65,34.66,13388.781823714373,17.0408,17.0408,17.0162,17.0211,13388.7818
2006-10-09 14:45:00,34.66,34.73,34.66,34.71,17953.139263617,17.0211,17.0555,17.0211,17.0457,17953.1393
2006-10-09 14:50:00,34.71,34.71,34.68,34.68,8418.703722487067,17.0457,17.0457,17.0309,17.0309,8418.7037
2006-10-09 14:55:00,34.69,34.7,34.68,34.68,24038.94918348717,17.0359,17.0408,17.0309,17.0309,24038.9492
2006-10-09 15:00:00,34.68,34.68,34.65,34.67,4970.078101227305,17.0309,17.0309,17.0162,17.026,4970.0781
2006-10-09 15:05:00,34.67,34.67,34.64,34.64,7911.552895831221,17.026,17.026,17.0113,17.0113,7911.5529
2006-10-09 15:10:00,34.64,34.64,34.58,34.61,19576.02190891571,17.0113,17.0113,16.9818,16.9966,19576.0219
2006-10-09 15:15:00,34.6,34.61,34.59,34.6,12678.770666396187,16.9917,16.9966,16.9867,16.9917,12678.7707
2006-10-09 15:20:00,34.6,34.61,34.57,34.57,24647.530175474185,16.9917,16.9966,16.9769,16.9769,24647.5302
2006-10-09 15:25:00,34.58,34.58,34.56,34.57,17547.41860229232,16.9818,16.9818,16.972,16.9769,17547.4186
2006-10-09 15:30:00,34.57,34.61,34.56,34.61,46962.16654833147,16.9769,16.9966,16.972,16.9966,46962.1665
2006-10-09 15:35:00,34.61,34.66,34.61,34.64,42702.09960442236,16.9966,17.0211,16.9966,17.0113,42702.0996
2006-10-09 15:40:00,34.64,34.65,34.61,34.61,26777.563647428746,17.0113,17.0162,16.9966,16.9966,26777.5636
2006-10-09 15:45:00,34.61,34.68,34.6,34.68,24140.37934881834,16.9966,17.0309,16.9917,17.0309,24140.3793
2006-10-09 15:50:00,34.69,34.74,34.69,34.73,27690.435135409272,17.0359,17.0604,17.0359,17.0555,27690.4351
2006-10-09 15:55:00,34.73,34.73,34.69,34.71,42803.52976975353,17.0555,17.0555,17.0359,17.0457,42803.5298
2006-10-10 09:30:00,34.61,34.61,34.47,34.55,20184.60290090273,16.9966,16.9966,16.9278,16.9671,20184.6029
2006-10-10 09:35:00,34.55,34.64,34.54,34.64,13997.36281570139,16.9671,17.0113,16.9622,17.0113,13997.3628
2006-10-10 09:40:00,34.65,34.71,34.61,34.66,11157.318186428643,17.0162,17.0457,16.9966,17.0211,11157.3182
2006-10-10 09:45:00,34.64,34.64,34.56,34.58,11055.888021097477,17.0113,17.0113,16.972,16.9818,11055.888
2006-10-10 09:50:00,34.57,34.59,34.56,34.58,16938.837610305305,16.9769,16.9867,16.972,16.9818,16938.8376
2006-10-10 09:55:00,34.59,34.59,34.51,34.55,14707.373973019576,16.9867,16.9867,16.9475,16.9671,14707.374
2006-10-10 10:00:00,34.55,34.61,34.55,34.56,9433.005375798764,16.9671,16.9966,16.9671,16.972,9433.0054
2006-10-10 10:05:00,34.54,34.61,34.54,34.59,15518.815295668932,16.9622,16.9966,16.9622,16.9867,15518.8153
2006-10-10 10:10:00,34.58,34.59,34.54,34.57,20184.60290090273,16.9818,16.9867,16.9622,16.9769,20184.6029
2006-10-10 10:15:00,34.58,34.58,34.54,34.57,22111.77604219495,16.9818,16.9818,16.9622,16.9769,22111.776
2006-10-10 10:20:00,34.56,34.57,34.41,34.43,47672.17770564966,16.972,16.9769,16.8983,16.9082,47672.1777
2006-10-10 10:25:00,34.43,34.56,34.41,34.5,52236.53514555229,16.9082,16.972,16.8983,16.9425,52236.5351
2006-10-10 10:30:00,34.5,34.57,34.5,34.57,15823.10579166244,16.9425,16.9769,16.9425,16.9769,15823.1058
2006-10-10 10:35:00,34.58,34.58,34.54,34.54,12171.61983974034,16.9818,16.9818,16.9622,16.9622,12171.6198
2006-10-10 10:40:00,34.54,34.56,34.51,34.53,15011.664469013083,16.9622,16.972,16.9475,16.9573,15011.6645
2006-10-10 10:45:00,34.55,34.55,34.51,34.52,8925.854549142916,16.9671,16.9671,16.9475,16.9524,8925.8545
2006-10-10 10:50:00,34.51,34.52,34.51,34.52,7505.832234506543,16.9475,16.9524,16.9475,16.9524,7505.8322
2006-10-10 10:55:00,34.51,34.55,34.51,34.53,16127.396287655947,16.9475,16.9671,16.9475,16.9573,16127.3963
2006-10-10 11:00:00,34.52,34.55,34.51,34.52,11867.329343746833,16.9524,16.9671,16.9475,16.9524,11867.3293
2006-10-10 11:05:00,34.51,34.55,34.51,34.54,10041.58636778578,16.9475,16.9671,16.9475,16.9622,10041.5864
2006-10-10 11:10:00,34.55,34.55,34.51,34.52,5172.938431889644,16.9671,16.9671,16.9475,16.9524,5172.9384
2006-10-10 11:15:00,34.52,34.59,34.51,34.59,18866.010751597525,16.9524,16.9867,16.9475,16.9867,18866.0108
2006-10-10 11:20:00,34.6,34.68,34.6,34.61,18561.720255604017,16.9917,17.0309,16.9917,16.9966,18561.7203
2006-10-10 11:25:00,34.61,34.66,34.61,34.62,17750.27893295466,16.9966,17.0211,16.9966,17.0015,17750.2789
2006-10-10 11:30:00,34.62,34.62,34.58,34.59,6795.821077188356,17.0015,17.0015,16.9818,16.9867,6795.8211
2006-10-10 11:35:00,34.58,34.59,34.56,34.57,12273.050005071507,16.9818,16.9867,16.972,16.9769,12273.05
2006-10-10 11:40:00,34.57,34.57,34.54,34.55,5882.94958920783,16.9769,16.9769,16.9622,16.9671,5882.9496
2006-10-10 11:45:00,34.55,34.55,34.51,34.53,5172.938431889644,16.9671,16.9671,16.9475,16.9573,5172.9384
2006-10-10 11:50:00,34.52,34.52,34.51,34.52,9838.72603712344,16.9524,16.9524,16.9475,16.9524,9838.726
2006-10-10 11:55:00,34.52,34.52,34.51,34.52,6288.670250532508,16.9524,16.9524,16.9475,16.9524,6288.6703
2006-10-10 12:00:00,34.52,34.52,34.51,34.52,6592.960746526017,16.9524,16.9524,16.9475,16.9524,6592.9607
2006-10-10 12:05:00,34.52,34.52,34.48,34.5,17750.27893295466,16.9524,16.9524,16.9327,16.9425,17750.2789
2006-10-10 12:10:00,34.5,34.51,34.49,34.5,7810.122730500051,16.9425,16.9475,16.9376,16.9425,7810.1227
2006-10-10 12:15:00,34.5,34.51,34.5,34.51,7911.552895831221,16.9425,16.9475,16.9425,16.9475,7911.5529
2006-10-10 12:20:00,34.5,34.5,34.43,34.43,14301.653311694898,16.9425,16.9425,16.9082,16.9082,14301.6533
2006-10-10 12:25:00,34.42,34.44,34.41,34.42,12475.910335733848,16.9033,16.9131,16.8983,16.9033,12475.9103
2006-10-10 12:30:00,34.41,34.42,34.41,34.42,9027.284714474084,16.8983,16.9033,16.8983,16.9033,9027.2847
2006-10-10 12:35:00,34.42,34.46,34.41,34.42,1014.3016533116948,16.9033,16.9229,16.8983,16.9033,1014.3017
2006-10-10 12:40:00,34.42,34.42,34.41,34.42,1622.882645298712,16.9033,16.9033,16.8983,16.9033,1622.8826
2006-10-10 12:45:00,34.41,34.42,34.41,34.42,4462.927274571458,16.8983,16.9033,16.8983,16.9033,4462.9273
2006-10-10 12:50:00,34.41,34.42,34.41,34.42,5984.379754539,16.8983,16.9033,16.8983,16.9033,5984.3798
2006-10-10 12:55:00,34.42,34.42,34.41,34.42,4868.647935896135,16.9033,16.9033,16.8983,16.9033,4868.6479
2006-10-10 13:00:00,34.42,34.42,34.41,34.42,12983.061162389697,16.9033,16.9033,16.8983,16.9033,12983.0612
2006-10-10 13:05:00,34.42,34.43,34.41,34.42,12070.18967440917,16.9033,16.9082,16.8983,16.9033,12070.1897
2006-10-10 13:10:00,34.41,34.42,34.41,34.42,2231.463637285729,16.8983,16.9033,16.8983,16.9033,2231.4636
2006-10-10 13:15:00,34.41,34.42,34.4,34.4,13084.491327720863,16.8983,16.9033,16.8934,16.8934,13084.4913
2006-10-10 13:20:00,34.41,34.41,34.4,34.41,11461.608682422151,16.8983,16.8983,16.8934,16.8983,11461.6087
2006-10-10 13:25:00,34.41,34.42,34.4,34.42,10244.44669844812,16.8983,16.9033,16.8934,16.9033,10244.4467
2006-10-10 13:30:00,34.42,34.43,34.4,34.42,9838.72603712344,16.9033,16.9082,16.8934,16.9033,9838.726
2006-10-10 13:35:00,34.43,34.46,34.42,34.42,4158.636778577949,16.9082,16.9229,16.9033,16.9033,4158.6368
2006-10-10 13:40:00,34.42,34.43,34.4,34.42,5680.089258545491,16.9033,16.9082,16.8934,16.9033,5680.0893
2006-10-10 13:45:00,34.42,34.43,34.42,34.42,8114.413226493559,16.9033,16.9082,16.9033,16.9033,8114.4132
2006-10-10 13:50:00,34.43,34.43,34.42,34.43,4665.787605233797,16.9082,16.9082,16.9033,16.9082,4665.7876
2006-10-10 13:55:00,34.42,34.43,34.39,34.4,10751.597525103964,16.9033,16.9082,16.8885,16.8934,10751.5975
2006-10-10 14:00:00,34.4,34.4,34.38,34.4,6592.960746526017,16.8934,16.8934,16.8836,16.8934,6592.9607
2006-10-10 14:05:00,34.4,34.4,34.37,34.37,10751.597525103964,16.8934,16.8934,16.8787,16.8787,10751.5975
2006-10-10 14:10:00,34.37,34.37,34.36,34.36,15214.524799675424,16.8787,16.8787,16.8738,16.8738,15214.5248
2006-10-10 14:15:00,34.36,34.37,34.36,34.36,5274.368597220813,16.8738,16.8787,16.8738,16.8738,5274.3686
2006-10-10 14:20:00,34.37,34.37,34.32,34.32,16228.826452987118,16.8787,16.8787,16.8541,16.8541,16228.8265
2006-10-10 14:25:00,34.33,34.33,34.32,34.33,13997.36281570139,16.8591,16.8591,16.8541,16.8591,13997.3628
2006-10-10 14:30:00,34.33,34.37,34.32,34.37,23531.79835683132,16.8591,16.8787,16.8541,16.8787,23531.7984
2006-10-10 14:35:00,34.36,34.37,34.33,34.33,11055.888021097477,16.8738,16.8787,16.8591,16.8591,11055.888
2006-10-10 14:40:00,34.33,34.33,34.31,34.32,6592.960746526017,16.8591,16.8591,16.8492,16.8541,6592.9607
2006-10-10 14:45:00,34.33,34.37,34.32,34.36,28806.166954052136,16.8591,16.8787,16.8541,16.8738,28806.167
2006-10-10 14:50:00,34.36,34.37,34.33,34.33,10548.737194441626,16.8738,16.8787,16.8591,16.8591,10548.7372
2006-10-10 14:55:00,34.36,34.36,34.32,34.32,13693.07231970788,16.8738,16.8738,16.8541,16.8541,13693.0723
2006-10-10 15:00:00,34.32,34.38,34.32,34.34,35601.98803124049,16.8541,16.8836,16.8541,16.864,35601.988
2006-10-10 15:05:00,34.34,34.35,34.32,34.34,13997.36281570139,16.864,16.8689,16.8541,16.864,13997.3628
2006-10-10 15:10:00,34.33,34.34,34.31,34.32,14707.373973019576,16.8591,16.864,16.8492,16.8541,14707.374
2006-10-10 15:15:00,34.32,34.35,34.31,34.35,16938.837610305305,16.8541,16.8689,16.8492,16.8689,16938.8376
2006-10-10 15:20:00,34.35,34.37,34.35,34.36,10447.307029110458,16.8689,16.8787,16.8689,16.8738,10447.307
2006-10-10 15:25:00,34.36,34.37,34.36,34.37,20083.17273557156,16.8738,16.8787,16.8738,16.8787,20083.1727
2006-10-10 15:30:00,34.37,34.37,34.35,34.37,18764.580586266355,16.8787,16.8787,16.8689,16.8787,18764.5806
2006-10-10 15:35:00,34.37,34.44,34.36,34.44,29820.46860736383,16.8787,16.9131,16.8738,16.9131,29820.4686
2006-10-10 15:40:00,34.44,34.46,34.41,34.42,25357.54133279237,16.9131,16.9229,16.8983,16.9033,25357.5413
2006-10-10 15:45:00,34.42,34.46,34.42,34.45,23937.519018156,16.9033,16.9229,16.9033,16.918,23937.519
2006-10-10 15:50:00,34.45,34.45,34.43,34.44,18054.56942894817,16.918,16.918,16.9082,16.9131,18054.5694
2006-10-10 15:55:00,34.44,34.51,34.44,34.49,79724.10995029921,16.9131,16.9475,16.9131,16.9376,79724.11
2006-10-11 09:30:00,34.25,34.28,34.21,34.27,36007.70869256517,16.8198,16.8345,16.8001,16.8296,36007.7087
2006-10-11 09:35:00,34.28,34.41,34.28,34.4,20590.323562227408,16.8345,16.8983,16.8345,16.8934,20590.3236
2006-10-11 09:40:00,34.43,34.53,34.4,34.53,18460.290090272847,16.9082,16.9573,16.8934,16.9573,18460.2901
2006-10-11 09:45:00,34.55,34.55,34.5,34.51,8114.413226493559,16.9671,16.9671,16.9425,16.9475,8114.4132
2006-10-11 09:50:00,34.5,34.61,34.5,34.61,36109.13885789634,16.9425,16.9966,16.9425,16.9966,36109.1389
2006-10-11 09:55:00,34.61,34.62,34.52,34.61,44324.98224972107,16.9966,17.0015,16.9524,16.9966,44324.9822
2006-10-11 10:00:00,34.63,34.64,34.61,34.61,14200.223146363727,17.0064,17.0113,16.9966,16.9966,14200.2231
2006-10-11 10:05:00,34.61,34.61,34.55,34.57,7404.402069175373,16.9966,16.9966,16.9671,16.9769,7404.4021
2006-10-11 10:10:00,34.57,34.61,34.55,34.6,21198.904554214423,16.9769,16.9966,16.9671,16.9917,21198.9046
2006-10-11 10:15:00,34.61,34.69,34.61,34.69,118977.5839334618,16.9966,17.0359,16.9966,17.0359,118977.5839
2006-10-11 10:20:00,34.68,34.68,34.65,34.65,6694.390911857186,17.0309,17.0309,17.0162,17.0162,6694.3909
2006-10-11 10:25:00,34.66,34.68,34.65,34.68,10345.876863779287,17.0211,17.0309,17.0162,17.0309,10345.8769
2006-10-11 10:30:00,34.67,34.67,34.63,34.67,10751.597525103964,17.026,17.026,17.0064,17.026,10751.5975
2006-10-11 10:35:00,34.67,34.67,34.65,34.65,7404.402069175373,17.026,17.026,17.0162,17.0162,7404.4021
2006-10-11 10:40:00,34.65,34.65,34.62,34.64,6390.100415863678,17.0162,17.0162,17.0015,17.0113,6390.1004
2006-10-11 10:45:00,34.61,34.62,34.53,34.53,6795.821077188356,16.9966,17.0015,16.9573,16.9573,6795.8211
2006-10-11 10:50:00,34.53,34.54,34.51,34.52,26878.99381275992,16.9573,16.9622,16.9475,16.9524,26878.9938
2006-10-11 10:55:00,34.52,34.6,34.52,34.54,11765.89917841566,16.9524,16.9917,16.9524,16.9622,11765.8992
2006-10-11 11:00:00,34.54,34.54,34.51,34.52,7911.552895831221,16.9622,16.9622,16.9475,16.9524,7911.5529
2006-10-11 11:05:00,34.52,34.65,34.52,34.65,44324.98224972107,16.9524,17.0162,16.9524,17.0162,44324.9822
2006-10-11 11:10:00,34.63,34.65,34.61,34.61,11563.038847753322,17.0064,17.0162,16.9966,16.9966,11563.0388
2006-10-11 11:15:00,34.61,34.61,34.54,34.56,14098.79298103256,16.9966,16.9966,16.9622,16.972,14098.793
2006-10-11 11:20:00,34.56,34.57,34.52,34.52,13490.21198904554,16.972,16.9769,16.9524,16.9524,13490.212
2006-10-11 11:25:00,34.52,34.52,34.51,34.51,7505.832234506543,16.9524,16.9524,16.9475,16.9475,7505.8322
2006-10-11 11:30:00,34.51,34.52,34.5,34.51,16127.396287655947,16.9475,16.9524,16.9425,16.9475,16127.3963
2006-10-11 11:35:00,34.5,34.58,34.5,34.58,41890.658281773,16.9425,16.9818,16.9425,16.9818,41890.6583
2006-10-11 11:40:00,34.59,34.61,34.57,34.6,10447.307029110458,16.9867,16.9966,16.9769,16.9917,10447.307
2006-10-11 11:45:00,34.61,34.61,34.59,34.59,5375.798762551983,16.9966,16.9966,16.9867,16.9867,5375.7988
2006-10-11 11:50:00,34.6,34.6,34.55,34.55,2434.3239679480675,16.9917,16.9917,16.9671,16.9671,2434.324
2006-10-11 11:55:00,34.57,34.61,34.56,34.59,14403.083477026068,16.9769,16.9966,16.972,16.9867,14403.0835
2006-10-11 12:00:00,34.61,34.61,34.59,34.59,710.0111573181864,16.9966,16.9966,16.9867,16.9867,710.0112
2006-10-11 12:05:00,34.61,34.61,34.57,34.57,6390.100415863678,16.9966,16.9966,16.9769,16.9769,6390.1004
2006-10-11 12:10:00,34.57,34.61,34.56,34.56,6795.821077188356,16.9769,16.9966,16.972,16.972,6795.8211
2006-10-11 12:15:00,34.58,34.58,34.53,34.53,4462.927274571458,16.9818,16.9818,16.9573,16.9573,4462.9273
2006-10-11 12:20:00,34.54,34.57,34.51,34.55,125671.974845319,16.9622,16.9769,16.9475,16.9671,125671.9748
2006-10-11 12:25:00,34.55,34.56,34.51,34.56,9838.72603712344,16.9671,16.972,16.9475,16.972,9838.726
2006-10-11 12:30:00,34.56,34.56,34.49,34.5,47773.60787098083,16.972,16.972,16.9376,16.9425,47773.6079
2006-10-11 12:35:00,34.51,34.53,34.49,34.5,50005.07150826656,16.9475,16.9573,16.9376,16.9425,50005.0715
2006-10-11 12:40:00,34.5,34.52,34.49,34.5,6795.821077188356,16.9425,16.9524,16.9376,16.9425,6795.8211
2006-10-11 12:45:00,34.5,34.53,34.49,34.51,13895.93265037022,16.9425,16.9573,16.9376,16.9475,13895.9327
2006-10-11 12:50:00,34.51,34.51,34.5,34.51,16330.256618318288,16.9475,16.9475,16.9425,16.9475,16330.2566
2006-10-11 12:55:00,34.51,34.51,34.5,34.51,13084.491327720863,16.9475,16.9475,16.9425,16.9475,13084.4913
2006-10-11 13:00:00,34.51,34.52,34.5,34.52,30631.909930013186,16.9475,16.9524,16.9425,16.9524,30631.9099
2006-10-11 13:05:00,34.53,34.54,34.51,34.54,22416.066538188457,16.9573,16.9622,16.9475,16.9622,22416.0665
2006-10-11 13:10:00,34.54,34.55,34.52,34.53,17344.558271629983,16.9622,16.9671,16.9524,16.9573,17344.5583
2006-10-11 13:15:00,34.53,34.55,34.53,34.54,3144.335125266254,16.9573,16.9671,16.9573,16.9622,3144.3351
2006-10-11 13:20:00,34.53,34.55,34.52,34.53,4564.357439902627,16.9573,16.9671,16.9524,16.9573,4564.3574
2006-10-11 13:25:00,34.53,34.54,34.52,34.52,5578.659093214322,16.9573,16.9622,16.9524,16.9524,5578.6591
2006-10-11 13:30:00,34.52,34.52,34.5,34.5,4970.078101227305,16.9524,16.9524,16.9425,16.9425,4970.0781
2006-10-11 13:35:00,34.5,34.51,34.5,34.5,19170.30124759104,16.9425,16.9475,16.9425,16.9425,19170.3012
2006-10-11 13:40:00,34.5,34.51,34.49,34.51,7100.1115731818645,16.9425,16.9475,16.9376,16.9475,7100.1116
2006-10-11 13:45:00,34.51,34.52,34.49,34.51,9331.575210467594,16.9475,16.9524,16.9376,16.9475,9331.5752
2006-10-11 13:50:00,34.51,34.52,34.51,34.51,1927.1731412922204,16.9475,16.9524,16.9475,16.9475,1927.1731
2006-10-11 13:55:00,34.52,34.52,34.5,34.51,9128.714879805257,16.9524,16.9524,16.9425,16.9475,9128.7149
2006-10-11 14:00:00,34.51,34.51,34.46,34.49,27994.72563140278,16.9475,16.9475,16.9229,16.9376,27994.7256
2006-10-11 14:05:00,34.49,34.5,34.44,34.46,13895.93265037022,16.9376,16.9425,16.9131,16.9229,13895.9327
2006-10-11 14:10:00,34.46,34.48,34.44,34.45,14200.223146363727,16.9229,16.9327,16.9131,16.918,14200.2231
2006-10-11 14:15:00,34.45,34.46,34.4,34.4,18663.150420935188,16.918,16.9229,16.8934,16.8934,18663.1504
2006-10-11 14:20:00,34.38,34.42,34.35,34.36,20793.183892889745,16.8836,16.9033,16.8689,16.8738,20793.1839
2006-10-11 14:25:00,34.36,34.36,34.28,34.31,19778.88223957805,16.8738,16.8738,16.8345,16.8492,19778.8822
2006-10-11 14:30:00,34.29,34.34,34.28,34.3,17750.27893295466,16.8394,16.864,16.8345,16.8443,17750.2789
2006-10-11 14:35:00,34.3,34.33,34.27,34.3,21401.764884876764,16.8443,16.8591,16.8296,16.8443,21401.7649
2006-10-11 14:40:00,34.31,34.33,34.3,34.32,6897.2512425195255,16.8492,16.8591,16.8443,16.8541,6897.2512
2006-10-11 14:45:00,34.32,34.39,34.32,34.38,6998.681407850695,16.8541,16.8885,16.8541,16.8836,6998.6814
2006-10-11 14:50:00,34.38,34.38,34.22,34.34,46860.7363830003,16.8836,16.8836,16.805,16.864,46860.7364
2006-10-11 14:55:00,34.34,34.42,34.34,34.37,14910.234303681917,16.864,16.9033,16.864,16.8787,14910.2343
2006-10-11 15:00:00,34.37,34.42,34.33,34.35,18967.440916928696,16.8787,16.9033,16.8591,16.8689,18967.4409
2006-10-11 15:05:00,34.34,34.37,34.31,34.34,10548.737194441626,16.864,16.8787,16.8492,16.864,10548.7372
2006-10-11 15:10:00,34.32,34.37,34.27,34.37,45034.993407039256,16.8541,16.8787,16.8296,16.8787,45034.9934
2006-10-11 15:15:00,34.38,34.46,34.38,34.38,8824.424383811745,16.8836,16.9229,16.8836,16.8836,8824.4244
2006-10-11 15:20:00,34.38,34.38,34.29,34.31,22314.636372857287,16.8836,16.8836,16.8394,16.8492,22314.6364
2006-10-11 15:25:00,34.31,34.36,34.31,34.34,10447.307029110458,16.8492,16.8738,16.8492,16.864,10447.307
2006-10-11 15:30:00,34.34,34.38,34.33,34.38,20083.17273557156,16.864,16.8836,16.8591,16.8836,20083.1727
2006-10-11 15:35:00,34.38,34.45,34.37,34.41,38746.32315650675,16.8836,16.918,16.8787,16.8983,38746.3232
2006-10-11 15:40:00,34.4,34.4,34.31,34.31,33370.524393954765,16.8934,16.8934,16.8492,16.8492,33370.5244
2006-10-11 15:45:00,34.33,34.37,34.31,34.35,21503.19505020793,16.8591,16.8787,16.8492,16.8689,21503.1951
2006-10-11 15:50:00,34.34,34.42,34.34,34.41,22314.636372857287,16.864,16.9033,16.864,16.8983,22314.6364
2006-10-11 15:55:00,34.41,34.42,34.39,34.4,27081.854143422253,16.8983,16.9033,16.8885,16.8934,27081.8541
2006-10-12 09:30:00,34.51,34.56,34.5,34.54,34790.54670859114,16.9475,16.972,16.9425,16.9622,34790.5467
2006-10-12 09:35:00,34.54,34.56,34.52,34.56,16025.96612232478,16.9622,16.972,16.9524,16.972,16025.9661
2006-10-12 09:40:00,34.56,34.6,34.55,34.55,18561.720255604017,16.972,16.9917,16.9671,16.9671,18561.7203
2006-10-12 09:45:00,34.58,34.61,34.54,34.61,15924.53595699361,16.9818,16.9966,16.9622,16.9966,15924.536
2006-10-12 09:50:00,34.61,34.61,34.54,34.6,20996.04422355209,16.9966,16.9966,16.9622,16.9917,20996.0442
2006-10-12 09:55:00,34.6,34.6,34.5,34.5,21300.3347195456,16.9917,16.9917,16.9425,16.9425,21300.3347
2006-10-12 10:00:00,34.52,34.57,34.52,34.56,25966.12232477939,16.9524,16.9769,16.9524,16.972,25966.1223
2006-10-12 10:05:00,34.56,34.57,34.55,34.55,8215.843391824728,16.972,16.9769,16.9671,16.9671,8215.8434
2006-10-12 10:10:00,34.56,34.58,34.55,34.57,29313.31778070798,16.972,16.9818,16.9671,16.9769,29313.3178
2006-10-12 10:15:00,34.58,34.61,34.58,34.61,15721.67562633127,16.9818,16.9966,16.9818,16.9966,15721.6756
2006-10-12 10:20:00,34.61,34.61,34.6,34.61,10244.44669844812,16.9966,16.9966,16.9917,16.9966,10244.4467
2006-10-12 10:25:00,34.61,34.61,34.6,34.61,7302.971903844204,16.9966,16.9966,16.9917,16.9966,7302.9719
2006-10-12 10:30:00,34.61,34.61,34.53,34.54,20286.033066233897,16.9966,16.9966,16.9573,16.9622,20286.0331
2006-10-12 10:35:00,34.54,34.6,34.54,34.6,11055.888021097477,16.9622,16.9917,16.9622,16.9917,11055.888
2006-10-12 10:40:00,34.6,34.65,34.6,34.65,14707.373973019576,16.9917,17.0162,16.9917,17.0162,14707.374
2006-10-12 10:45:00,34.65,34.7,34.65,34.67,16533.116948980627,17.0162,17.0408,17.0162,17.026,16533.1169
2006-10-12 10:50:00,34.67,34.67,34.62,34.64,5477.228927883152,17.026,17.026,17.0015,17.0113,5477.2289
2006-10-12 10:55:00,34.62,34.62,34.61,34.61,9128.714879805257,17.0015,17.0015,16.9966,16.9966,9128.7149
2006-10-12 11:00:00,34.62,34.62,34.6,34.6,4057.2066132467794,17.0015,17.0015,16.9917,16.9917,4057.2066
2006-10-12 11:05:00,34.6,34.61,34.59,34.61,11157.318186428643,16.9917,16.9966,16.9867,16.9966,11157.3182
2006-10-12 11:10:00,34.61,34.63,34.61,34.61,8317.273557155899,16.9966,17.0064,16.9966,16.9966,8317.2736
2006-10-12 11:15:00,34.61,34.63,34.6,34.63,9433.005375798764,16.9966,17.0064,16.9917,17.0064,9433.0054
2006-10-12 11:20:00,34.63,34.72,34.63,34.72,20996.04422355209,17.0064,17.0506,17.0064,17.0506,20996.0442
2006-10-12 11:25:00,34.71,34.72,34.7,34.7,7404.402069175373,17.0457,17.0506,17.0408,17.0408,7404.4021
2006-10-12 11:30:00,34.67,34.69,34.64,34.65,13693.07231970788,17.026,17.0359,17.0113,17.0162,13693.0723
2006-10-12 11:35:00,34.64,34.65,34.62,34.62,8215.843391824728,17.0113,17.0162,17.0015,17.0015,8215.8434
2006-10-12 11:40:00,34.63,34.63,34.58,34.59,29211.88761537681,17.0064,17.0064,16.9818,16.9867,29211.8876
2006-10-12 11:45:00,34.57,34.57,34.51,34.52,31139.06075666904,16.9769,16.9769,16.9475,16.9524,31139.0608
2006-10-12 11:50:00,34.52,34.52,34.49,34.5,20894.614058220915,16.9524,16.9524,16.9376,16.9425,20894.6141
2006-10-12 11:55:00,34.49,34.51,34.49,34.5,33979.10538594178,16.9376,16.9475,16.9376,16.9425,33979.1054
2006-10-12 12:00:00,34.5,34.51,34.47,34.49,30124.759103357337,16.9425,16.9475,16.9278,16.9376,30124.7591
2006-10-12 12:05:00,34.48,34.49,34.46,34.47,13185.921493052034,16.9327,16.9376,16.9229,16.9278,13185.9215
2006-10-12 12:10:00,34.46,34.47,34.45,34.46,1927.1731412922204,16.9229,16.9278,16.918,16.9229,1927.1731
2006-10-12 12:15:00,34.46,34.47,34.46,34.47,12273.050005071507,16.9229,16.9278,16.9229,16.9278,12273.05
2006-10-12 12:20:00,34.47,34.49,34.46,34.49,13084.491327720863,16.9278,16.9376,16.9229,16.9376,13084.4913
2006-10-12 12:25:00,34.49,34.5,34.48,34.5,16228.826452987118,16.9376,16.9425,16.9327,16.9425,16228.8265
2006-10-12 12:30:00,34.51,34.51,34.5,34.51,7607.262399837712,16.9475,16.9475,16.9425,16.9475,7607.2624
2006-10-12 12:35:00,34.51,34.51,34.49,34.51,24444.669844811848,16.9475,16.9475,16.9376,16.9475,24444.6698
2006-10-12 12:40:00,34.51,34.53,34.5,34.52,35094.83720458464,16.9475,16.9573,16.9425,16.9524,35094.8372
2006-10-12 12:45:00,34.52,34.53,34.49,34.51,22923.217364844302,16.9524,16.9573,16.9376,16.9475,22923.2174
2006-10-12 12:50:00,34.51,34.51,34.5,34.51,18460.290090272847,16.9475,16.9475,16.9425,16.9475,18460.2901
2006-10-12 12:55:00,34.5,34.51,34.5,34.51,5984.379754539,16.9425,16.9475,16.9425,16.9475,5984.3798
2006-10-12 13:00:00,34.51,34.51,34.5,34.5,3651.485951922102,16.9475,16.9475,16.9425,16.9425,3651.486
2006-10-12 13:05:00,34.5,34.51,34.5,34.51,1927.1731412922204,16.9425,16.9475,16.9425,16.9475,1927.1731
2006-10-12 13:10:00,34.51,34.51,34.5,34.51,7100.1115731818645,16.9475,16.9475,16.9425,16.9475,7100.1116
2006-10-12 13:15:00,34.5,34.51,34.48,34.48,15315.954965006593,16.9425,16.9475,16.9327,16.9327,15315.955
2006-10-12 13:20:00,34.49,34.51,34.48,34.51,15620.245461000102,16.9376,16.9475,16.9327,16.9475,15620.2455
2006-10-12 13:25:00,34.51,34.51,34.5,34.5,16634.547114311797,16.9475,16.9475,16.9425,16.9425,16634.5471
2006-10-12 13:30:00,34.51,34.51,34.49,34.5,12983.061162389697,16.9475,16.9475,16.9376,16.9425,12983.0612
2006-10-12 13:35:00,34.5,34.5,34.48,34.49,5375.798762551983,16.9425,16.9425,16.9327,16.9376,5375.7988
2006-10-12 13:40:00,34.5,34.51,34.49,34.5,13185.921493052034,16.9425,16.9475,16.9376,16.9425,13185.9215
2006-10-12 13:45:00,34.51,34.53,34.51,34.52,6897.2512425195255,16.9475,16.9573,16.9475,16.9524,6897.2512
2006-10-12 13:50:00,34.53,34.54,34.5,34.52,31544.781417993712,16.9573,16.9622,16.9425,16.9524,31544.7814
2006-10-12 13:55:00,34.51,34.52,34.5,34.5,14200.223146363727,16.9475,16.9524,16.9425,16.9425,14200.2231
2006-10-12 14:00:00,34.5,34.53,34.49,34.53,19677.45207424688,16.9425,16.9573,16.9376,16.9573,19677.4521
2006-10-12 14:05:00,34.53,34.54,34.5,34.51,22618.926868850795,16.9573,16.9622,16.9425,16.9475,22618.9269
2006-10-12 14:10:00,34.51,34.59,34.5,34.54,30023.32893802617,16.9475,16.9867,16.9425,16.9622,30023.3289
2006-10-12 14:15:00,34.54,34.56,34.52,34.56,36311.99918855868,16.9622,16.972,16.9524,16.972,36311.9992
2006-10-12 14:20:00,34.56,34.59,34.56,34.59,12983.061162389697,16.972,16.9867,16.972,16.9867,12983.0612
2006-10-12 14:25:00,34.59,34.6,34.54,34.56,46759.30621766914,16.9867,16.9917,16.9622,16.972,46759.3062
2006-10-12 14:30:00,34.55,34.59,34.55,34.56,16127.396287655947,16.9671,16.9867,16.9671,16.972,16127.3963
2006-10-12 14:35:00,34.56,34.61,34.56,34.6,17445.988436961154,16.972,16.9966,16.972,16.9917,17445.9884
2006-10-12 14:40:00,34.61,34.64,34.61,34.61,12273.050005071507,16.9966,17.0113,16.9966,16.9966,12273.05
2006-10-12 14:45:00,34.61,34.65,34.61,34.65,4767.217770564966,16.9966,17.0162,16.9966,17.0162,4767.2178
2006-10-12 14:50:00,34.65,34.65,34.64,34.65,7911.552895831221,17.0162,17.0162,17.0113,17.0162,7911.5529
2006-10-12 14:55:00,34.65,34.65,34.61,34.62,18967.440916928696,17.0162,17.0162,16.9966,17.0015,18967.4409
2006-10-12 15:00:00,34.62,34.64,34.62,34.62,11968.759509078,17.0015,17.0113,17.0015,17.0015,11968.7595
2006-10-12 15:05:00,34.62,34.62,34.59,34.61,15518.815295668932,17.0015,17.0015,16.9867,16.9966,15518.8153
2006-10-12 15:10:00,34.6,34.61,34.58,34.58,25053.250836798863,16.9917,16.9966,16.9818,16.9818,25053.2508
2006-10-12 15:15:00,34.58,34.59,34.56,34.58,30124.759103357337,16.9818,16.9867,16.972,16.9818,30124.7591
2006-10-12 15:20:00,34.58,34.61,34.57,34.58,26371.842986104068,16.9818,16.9966,16.9769,16.9818,26371.843
2006-10-12 15:25:00,34.58,34.58,34.51,34.52,30631.909930013186,16.9818,16.9818,16.9475,16.9524,30631.9099
2006-10-12 15:30:00,34.52,34.55,34.52,34.53,34283.395881935285,16.9524,16.9671,16.9524,16.9573,34283.3959
2006-10-12 15:35:00,34.53,34.53,34.48,34.49,29617.60827670149,16.9573,16.9573,16.9327,16.9376,29617.6083
2006-10-12 15:40:00,34.49,34.49,34.44,34.44,44122.12191905873,16.9376,16.9376,16.9131,16.9131,44122.1219
2006-10-12 15:45:00,34.44,34.47,34.39,34.4,52033.67481488995,16.9131,16.9278,16.8885,16.8934,52033.6748
2006-10-12 15:50:00,34.41,34.48,34.41,34.44,173749.87321229334,16.8983,16.9327,16.8983,16.9131,173749.8732
2006-10-12 15:55:00,34.43,34.49,34.4,34.47,128410.58930926055,16.9082,16.9376,16.8934,16.9278,128410.5893
2006-10-13 09:30:00,34.41,34.45,34.28,34.35,36210.56902322751,16.8983,16.918,16.8345,16.8689,36210.569
2006-10-13 09:35:00,34.36,34.46,34.35,34.46,23734.658687493666,16.8738,16.9229,16.8689,16.9229,23734.6587
2006-10-13 09:40:00,34.46,34.6,34.44,34.59,17953.139263617,16.9229,16.9917,16.9131,16.9867,17953.1393
2006-10-13 09:45:00,34.59,34.67,34.48,34.62,23024.64753017548,16.9867,17.026,16.9327,17.0015,23024.6475
2006-10-13 09:50:00,34.62,34.7,34.55,34.55,16431.686783649457,17.0015,17.0408,16.9671,16.9671,16431.6868
2006-10-13 09:55:00,34.58,34.58,34.5,34.52,15721.67562633127,16.9818,16.9818,16.9425,16.9524,15721.6756
2006-10-13 10:00:00,34.52,34.57,34.48,34.52,20387.463231565067,16.9524,16.9769,16.9327,16.9524,20387.4632
2006-10-13 10:05:00,34.52,34.54,34.46,34.49,14098.79298103256,16.9524,16.9622,16.9229,16.9376,14098.793
2006-10-13 10:10:00,34.5,34.56,34.5,34.52,9027.284714474084,16.9425,16.972,16.9425,16.9524,9027.2847
2006-10-13 10:15:00,34.49,34.57,34.49,34.53,13084.491327720863,16.9376,16.9769,16.9376,16.9573,13084.4913
2006-10-13 10:20:00,34.52,34.54,34.42,34.42,6085.809919870169,16.9524,16.9622,16.9033,16.9033,6085.8099
2006-10-13 10:25:00,34.42,34.48,34.38,34.45,25053.250836798863,16.9033,16.9327,16.8836,16.918,25053.2508
2006-10-13 10:30:00,34.46,34.51,34.46,34.46,11765.89917841566,16.9229,16.9475,16.9229,16.9229,11765.8992
2006-10-13 10:35:00,34.47,34.49,34.42,34.45,13997.36281570139,16.9278,16.9376,16.9033,16.918,13997.3628
2006-10-13 10:40:00,34.46,34.53,34.46,34.53,17547.41860229232,16.9229,16.9573,16.9229,16.9573,17547.4186
2006-10-13 10:45:00,34.54,34.61,34.54,34.61,28299.016127396288,16.9622,16.9966,16.9622,16.9966,28299.0161
2006-10-13 10:50:00,34.61,34.8,34.61,34.76,28501.87645805863,16.9966,17.0899,16.9966,17.0702,28501.8765
2006-10-13 10:55:00,34.76,34.85,34.73,34.85,25763.26199411705,17.0702,17.1144,17.0555,17.1144,25763.262
2006-10-13 11:00:00,34.85,34.89,34.84,34.84,25256.111167461204,17.1144,17.1341,17.1095,17.1095,25256.1112
2006-10-13 11:05:00,34.84,34.87,34.83,34.83,18561.720255604017,17.1095,17.1242,17.1046,17.1046,18561.7203
2006-10-13 11:10:00,34.85,34.95,34.82,34.94,21807.48554620144,17.1144,17.1635,17.0997,17.1586,21807.4855
2006-10-13 11:15:00,34.95,34.98,34.93,34.94,13287.351658383202,17.1635,17.1783,17.1537,17.1586,13287.3517
2006-10-13 11:20:00,34.93,34.93,34.9,34.92,9534.435541129931,17.1537,17.1537,17.139,17.1488,9534.4355
2006-10-13 11:25:00,34.92,34.99,34.91,34.97,32863.37356729891,17.1488,17.1832,17.1439,17.1734,32863.3736
2006-10-13 11:30:00,34.96,34.99,34.94,34.98,17851.70909828583,17.1684,17.1832,17.1586,17.1783,17851.7091
2006-10-13 11:35:00,34.99,35.0,34.94,34.95,17344.558271629983,17.1832,17.1881,17.1586,17.1635,17344.5583
2006-10-13 11:40:00,34.95,34.99,34.95,34.97,16025.96612232478,17.1635,17.1832,17.1635,17.1734,16025.9661
2006-10-13 11:45:00,34.97,35.0,34.97,34.98,18866.010751597525,17.1734,17.1881,17.1734,17.1783,18866.0108
2006-10-13 11:50:00,34.99,35.0,34.9,34.92,9940.15620245461,17.1832,17.1881,17.139,17.1488,9940.1562
2006-10-13 11:55:00,34.92,34.94,34.84,34.84,10345.876863779287,17.1488,17.1586,17.1095,17.1095,10345.8769
2006-10-13 12:00:00,34.86,34.87,34.85,34.86,10345.876863779287,17.1193,17.1242,17.1144,17.1193,10345.8769
2006-10-13 12:05:00,34.87,34.87,34.84,34.85,12475.910335733848,17.1242,17.1242,17.1095,17.1144,12475.9103
2006-10-13 12:10:00,34.83,34.88,34.83,34.88,15011.664469013083,17.1046,17.1292,17.1046,17.1292,15011.6645
2006-10-13 12:15:00,34.88,34.91,34.88,34.9,11461.608682422151,17.1292,17.1439,17.1292,17.139,11461.6087
2006-10-13 12:20:00,34.91,34.91,34.88,34.88,9534.435541129931,17.1439,17.1439,17.1292,17.1292,9534.4355
2006-10-13 12:25:00,34.89,34.89,34.87,34.88,7100.1115731818645,17.1341,17.1341,17.1242,17.1292,7100.1116
2006-10-13 12:30:00,34.88,34.88,34.86,34.88,8722.994218480577,17.1292,17.1292,17.1193,17.1292,8722.9942
2006-10-13 12:35:00,34.88,34.88,34.87,34.88,10244.44669844812,17.1292,17.1292,17.1242,17.1292,10244.4467
2006-10-13 12:40:00,34.88,34.94,34.87,34.94,18561.720255604017,17.1292,17.1586,17.1242,17.1586,18561.7203
2006-10-13 12:45:00,34.94,35.0,34.94,35.0,21300.3347195456,17.1586,17.1881,17.1586,17.1881,21300.3347
2006-10-13 12:50:00,35.0,35.0,34.96,34.97,14098.79298103256,17.1881,17.1881,17.1684,17.1734,14098.793
2006-10-13 12:55:00,34.96,34.97,34.94,34.95,7911.552895831221,17.1684,17.1734,17.1586,17.1635,7911.5529
2006-10-13 13:00:00,34.96,34.96,34.9,34.9,8722.994218480577,17.1684,17.1684,17.139,17.139,8722.9942
2006-10-13 13:05:00,34.9,34.9,34.84,34.84,12070.18967440917,17.139,17.139,17.1095,17.1095,12070.1897
2006-10-13 13:10:00,34.85,34.85,34.81,34.82,11360.178517090982,17.1144,17.1144,17.0948,17.0997,11360.1785
2006-10-13 13:15:00,34.81,34.83,34.81,34.83,8215.843391824728,17.0948,17.1046,17.0948,17.1046,8215.8434
2006-10-13 13:20:00,34.82,34.83,34.8,34.83,7302.971903844204,17.0997,17.1046,17.0899,17.1046,7302.9719
2006-10-13 13:25:00,34.84,34.88,34.84,34.88,7404.402069175373,17.1095,17.1292,17.1095,17.1292,7404.4021
2006-10-13 13:30:00,34.89,34.92,34.88,34.9,5882.94958920783,17.1341,17.1488,17.1292,17.139,5882.9496
2006-10-13 13:35:00,34.92,34.94,34.91,34.92,12475.910335733848,17.1488,17.1586,17.1439,17.1488,12475.9103
2006-10-13 13:40:00,34.94,34.94,34.9,34.92,18764.580586266355,17.1586,17.1586,17.139,17.1488,18764.5806
2006-10-13 13:45:00,34.91,34.95,34.89,34.95,17648.84876762349,17.1439,17.1635,17.1341,17.1635,17648.8488
2006-10-13 13:50:00,34.95,34.97,34.95,34.95,14504.513642357237,17.1635,17.1734,17.1635,17.1635,14504.5136
2006-10-13 13:55:00,34.94,34.94,34.89,34.89,12678.770666396187,17.1586,17.1586,17.1341,17.1341,12678.7707
2006-10-13 14:00:00,34.89,34.89,34.84,34.84,12171.61983974034,17.1341,17.1341,17.1095,17.1095,12171.6198
2006-10-13 14:05:00,34.84,34.86,34.83,34.83,5680.089258545491,17.1095,17.1193,17.1046,17.1046,5680.0893
2006-10-13 14:10:00,34.82,34.83,34.76,34.77,7505.832234506543,17.0997,17.1046,17.0702,17.0751,7505.8322
2006-10-13 14:15:00,34.76,34.77,34.73,34.74,17141.697940967642,17.0702,17.0751,17.0555,17.0604,17141.6979
2006-10-13 14:20:00,34.74,34.75,34.73,34.74,8317.273557155899,17.0604,17.0653,17.0555,17.0604,8317.2736
2006-10-13 14:25:00,34.74,34.79,34.72,34.77,11563.038847753322,17.0604,17.085,17.0506,17.0751,11563.0388
2006-10-13 14:30:00,34.77,34.8,34.76,34.78,11157.318186428643,17.0751,17.0899,17.0702,17.08,11157.3182
2006-10-13 14:35:00,34.77,34.83,34.77,34.82,7810.122730500051,17.0751,17.1046,17.0751,17.0997,7810.1227
2006-10-13 14:40:00,34.83,34.87,34.81,34.85,17445.988436961154,17.1046,17.1242,17.0948,17.1144,17445.9884
2006-10-13 14:45:00,34.85,34.88,34.85,34.86,5375.798762551983,17.1144,17.1292,17.1144,17.1193,5375.7988
2006-10-13 14:50:00,34.87,34.9,34.87,34.9,9534.435541129931,17.1242,17.139,17.1242,17.139,9534.4355
2006-10-13 14:55:00,34.89,34.9,34.79,34.8,14098.79298103256,17.1341,17.139,17.085,17.0899,14098.793
2006-10-13 15:00:00,34.8,34.8,34.77,34.78,15315.954965006593,17.0899,17.0899,17.0751,17.08,15315.955
2006-10-13 15:05:00,34.78,34.9,34.78,34.9,33269.094228623595,17.08,17.139,17.08,17.139,33269.0942
2006-10-13 15:10:00,34.9,34.91,34.88,34.88,17445.988436961154,17.139,17.1439,17.1292,17.1292,17445.9884
2006-10-13 15:15:00,34.87,34.93,34.86,34.92,16431.686783649457,17.1242,17.1537,17.1193,17.1488,16431.6868
2006-10-13 15:20:00,34.91,34.98,34.91,34.98,15113.094634344254,17.1439,17.1783,17.1439,17.1783,15113.0946
2006-10-13 15:25:00,34.98,35.1,34.97,35.07,73232.57936910437,17.1783,17.2372,17.1734,17.2225,73232.5794
2006-10-13 15:30:00,35.06,35.1,35.02,35.07,38340.60249518207,17.2176,17.2372,17.1979,17.2225,38340.6025
2006-10-13 15:35:00,35.07,35.1,35.06,35.07,29719.03844203266,17.2225,17.2372,17.2176,17.2225,29719.0384
2006-10-13 15:40:00,35.07,35.08,34.99,35.06,82462.7244142408,17.2225,17.2274,17.1832,17.2176,82462.7244
2006-10-13 15:45:00,35.06,35.09,35.05,35.07,46150.72522568212,17.2176,17.2323,17.2126,17.2225,46150.7252
2006-10-13 15:50:00,35.07,35.13,35.0,35.11,107718.835581702,17.2225,17.2519,17.1881,17.2421,107718.8356
2006-10-13 15:55:00,35.11,35.12,35.02,35.05,86215.64053149406,17.2421,17.247,17.1979,17.2126,86215.6405
2006-10-16 09:30:00,34.52,34.65,34.43,34.48,116036.1091388579,16.9524,17.0162,16.9082,16.9327,116036.1091
2006-10-16 09:35:00,34.48,34.52,34.39,34.4,103154.47814179937,16.9327,16.9524,16.8885,16.8934,103154.4781
2006-10-16 09:40:00,34.41,34.41,34.27,34.36,54265.13845217568,16.8983,16.8983,16.8296,16.8738,54265.1385
2006-10-16 09:45:00,34.35,34.41,34.35,34.4,38340.60249518207,16.8689,16.8983,16.8689,16.8934,38340.6025
2006-10-16 09:50:00,34.4,34.49,34.4,34.45,47367.88720965615,16.8934,16.9376,16.8934,16.918,47367.8872
2006-10-16 09:55:00,34.45,34.45,34.31,34.38,35804.84836190283,16.918,16.918,16.8492,16.8836,35804.8484
2006-10-16 10:00:00,34.37,34.45,34.36,34.45,54772.28927883152,16.8787,16.918,16.8738,16.918,54772.2893
2006-10-16 10:05:00,34.44,34.45,34.35,34.41,33979.10538594178,16.9131,16.918,16.8689,16.8983,33979.1054
2006-10-16 10:10:00,34.41,34.46,34.4,34.46,91490.00912871488,16.8983,16.9229,16.8934,16.9229,91490.0091
2006-10-16 10:15:00,34.46,34.49,34.4,34.41,48382.18886296784,16.9229,16.9376,16.8934,16.8983,48382.1889
2006-10-16 10:20:00,34.42,34.45,34.32,34.34,23328.938026168984,16.9033,16.918,16.8541,16.864,23328.938
2006-10-16 10:25:00,34.34,34.34,34.26,34.26,35094.83720458464,16.864,16.864,16.8247,16.8247,35094.8372
2006-10-16 10:30:00,34.25,34.28,34.21,34.24,40774.92646313013,16.8198,16.8345,16.8001,16.8149,40774.9265
2006-10-16 10:35:00,34.25,34.28,34.22,34.25,18866.010751597525,16.8198,16.8345,16.805,16.8198,18866.0108
2006-10-16 10:40:00,34.25,34.26,34.21,34.21,19271.731412922203,16.8198,16.8247,16.8001,16.8001,19271.7314
2006-10-16 10:45:00,34.21,34.21,34.0,34.08,61973.83101734456,16.8001,16.8001,16.697,16.7363,61973.831
2006-10-16 10:50:00,34.11,34.21,34.09,34.17,29110.457450045644,16.751,16.8001,16.7412,16.7805,29110.4575
2006-10-16 10:55:00,34.18,34.27,34.16,34.27,23126.077695506643,16.7854,16.8296,16.7756,16.8296,23126.0777
2006-10-16 11:00:00,34.27,34.27,34.24,34.25,11563.038847753322,16.8296,16.8296,16.8149,16.8198,11563.0388
2006-10-16 11:05:00,34.23,34.25,34.2,34.25,14910.234303681917,16.81,16.8198,16.7952,16.8198,14910.2343
2006-10-16 11:10:00,34.25,34.29,34.24,34.29,13287.351658383202,16.8198,16.8394,16.8149,16.8394,13287.3517
2006-10-16 11:15:00,34.3,34.3,34.24,34.25,18460.290090272847,16.8443,16.8443,16.8149,16.8198,18460.2901
2006-10-16 11:20:00,34.25,34.25,34.2,34.21,17141.697940967642,16.8198,16.8198,16.7952,16.8001,17141.6979
2006-10-16 11:25:00,34.2,34.23,34.2,34.23,17547.41860229232,16.7952,16.81,16.7952,16.81,17547.4186
2006-10-16 11:30:00,34.21,34.22,34.19,34.19,19778.88223957805,16.8001,16.805,16.7903,16.7903,19778.8822
2006-10-16 11:35:00,34.2,34.29,34.18,34.29,32153.362409980728,16.7952,16.8394,16.7854,16.8394,32153.3624
2006-10-16 11:40:00,34.28,34.29,34.26,34.26,14200.223146363727,16.8345,16.8394,16.8247,16.8247,14200.2231
2006-10-16 11:45:00,34.27,34.27,34.23,34.23,11765.89917841566,16.8296,16.8296,16.81,16.81,11765.8992
2006-10-16 11:50:00,34.23,34.25,34.23,34.25,12070.18967440917,16.81,16.8198,16.81,16.8198,12070.1897
2006-10-16 11:55:00,34.25,34.26,34.24,34.25,8722.994218480577,16.8198,16.8247,16.8149,16.8198,8722.9942
2006-10-16 12:00:00,34.25,34.26,34.22,34.23,19778.88223957805,16.8198,16.8247,16.805,16.81,19778.8822
2006-10-16 12:05:00,34.23,34.24,34.21,34.21,14504.513642357237,16.81,16.8149,16.8001,16.8001,14504.5136
2006-10-16 12:10:00,34.22,34.22,34.21,34.21,8418.703722487067,16.805,16.805,16.8001,16.8001,8418.7037
2006-10-16 12:15:00,34.22,34.22,34.2,34.21,18460.290090272847,16.805,16.805,16.7952,16.8001,18460.2901
2006-10-16 12:20:00,34.21,34.26,34.2,34.26,35297.69753524698,16.8001,16.8247,16.7952,16.8247,35297.6975
2006-10-16 12:25:00,34.25,34.26,34.21,34.21,11968.759509078,16.8198,16.8247,16.8001,16.8001,11968.7595
2006-10-16 12:30:00,34.23,34.23,34.2,34.21,13084.491327720863,16.81,16.81,16.7952,16.8001,13084.4913
2006-10-16 12:35:00,34.21,34.22,34.18,34.18,33370.524393954765,16.8001,16.805,16.7854,16.7854,33370.5244
2006-10-16 12:40:00,34.19,34.19,34.14,34.15,27081.854143422253,16.7903,16.7903,16.7658,16.7707,27081.8541
2006-10-16 12:45:00,34.16,34.21,34.16,34.21,15113.094634344254,16.7756,16.8001,16.7756,16.8001,15113.0946
2006-10-16 12:50:00,34.21,34.21,34.17,34.18,12983.061162389697,16.8001,16.8001,16.7805,16.7854,12983.0612
2006-10-16 12:55:00,34.18,34.18,34.15,34.16,12070.18967440917,16.7854,16.7854,16.7707,16.7756,12070.1897
2006-10-16 13:00:00,34.17,34.24,34.17,34.23,17040.267775636476,16.7805,16.8149,16.7805,16.81,17040.2678
2006-10-16 13:05:00,34.24,34.24,34.2,34.2,23024.64753017548,16.8149,16.8149,16.7952,16.7952,23024.6475
2006-10-16 13:10:00,34.2,34.22,34.18,34.21,23126.077695506643,16.7952,16.805,16.7854,16.8001,23126.0777
2006-10-16 13:15:00,34.21,34.24,34.2,34.2,29414.74794603915,16.8001,16.8149,16.7952,16.7952,29414.7479
2006-10-16 13:20:00,34.2,34.23,34.19,34.22,14910.234303681917,16.7952,16.81,16.7903,16.805,14910.2343
2006-10-16 13:25:00,34.21,34.24,34.18,34.19,20996.04422355209,16.8001,16.8149,16.7854,16.7903,20996.0442
2006-10-16 13:30:00,34.18,34.22,34.15,34.21,24241.809514149507,16.7854,16.805,16.7707,16.8001,24241.8095
2006-10-16 13:35:00,34.21,34.21,34.19,34.21,11157.318186428643,16.8001,16.8001,16.7903,16.8001,11157.3182
2006-10-16 13:40:00,34.21,34.22,34.2,34.21,9230.145045136424,16.8001,16.805,16.7952,16.8001,9230.145
2006-10-16 13:45:00,34.2,34.21,34.14,34.14,24444.669844811848,16.7952,16.8001,16.7658,16.7658,24444.6698
2006-10-16 13:50:00,34.13,34.18,34.13,34.17,21097.474388883253,16.7608,16.7854,16.7608,16.7805,21097.4744
2006-10-16 13:55:00,34.16,34.21,34.16,34.21,27589.004970078106,16.7756,16.8001,16.7756,16.8001,27589.005
2006-10-16 14:00:00,34.22,34.23,34.21,34.23,22010.34587686378,16.805,16.81,16.8001,16.81,22010.3459
2006-10-16 14:05:00,34.21,34.23,34.21,34.21,6288.670250532508,16.8001,16.81,16.8001,16.8001,6288.6703
2006-10-16 14:10:00,34.22,34.23,34.22,34.23,12780.200831727356,16.805,16.81,16.805,16.81,12780.2008
2006-10-16 14:15:00,34.23,34.23,34.22,34.23,7100.1115731818645,16.81,16.81,16.805,16.81,7100.1116
2006-10-16 14:20:00,34.23,34.25,34.22,34.25,15823.10579166244,16.81,16.8198,16.805,16.8198,15823.1058
2006-10-16 14:25:00,34.25,34.3,34.24,34.29,21706.05538087027,16.8198,16.8443,16.8149,16.8394,21706.0554
2006-10-16 14:30:00,34.3,34.35,34.29,34.35,19373.161578253374,16.8443,16.8689,16.8394,16.8689,19373.1616
2006-10-16 14:35:00,34.35,34.39,34.35,34.38,29110.457450045644,16.8689,16.8885,16.8689,16.8836,29110.4575
2006-10-16 14:40:00,34.36,34.4,34.36,34.39,21097.474388883253,16.8738,16.8934,16.8738,16.8885,21097.4744
2006-10-16 14:45:00,34.38,34.42,34.38,34.4,21908.91571153261,16.8836,16.9033,16.8836,16.8934,21908.9157
2006-10-16 14:50:00,34.4,34.42,34.39,34.4,25763.26199411705,16.8934,16.9033,16.8885,16.8934,25763.262
2006-10-16 14:55:00,34.4,34.4,34.35,34.36,23633.22852216249,16.8934,16.8934,16.8689,16.8738,23633.2285
2006-10-16 15:00:00,34.36,34.36,34.35,34.35,6288.670250532508,16.8738,16.8738,16.8689,16.8689,6288.6703
2006-10-16 15:05:00,34.35,34.36,34.35,34.36,6288.670250532508,16.8689,16.8738,16.8689,16.8738,6288.6703
2006-10-16 15:10:00,34.35,34.36,34.34,34.34,11157.318186428643,16.8689,16.8738,16.864,16.864,11157.3182
2006-10-16 15:15:00,34.34,34.35,34.31,34.31,25458.97149812354,16.864,16.8689,16.8492,16.8492,25458.9715
2006-10-16 15:20:00,34.31,34.32,34.31,34.32,40166.34547114312,16.8492,16.8541,16.8492,16.8541,40166.3455
2006-10-16 15:25:00,34.31,34.42,34.31,34.42,62480.98184400041,16.8492,16.9033,16.8492,16.9033,62480.9818
2006-10-16 15:30:00,34.42,34.42,34.4,34.41,25560.40166345471,16.9033,16.9033,16.8934,16.8983,25560.4017
2006-10-16 15:35:00,34.41,34.41,34.36,34.38,33776.24505527944,16.8983,16.8983,16.8738,16.8836,33776.2451
2006-10-16 15:40:00,34.37,34.4,34.33,34.33,31950.50207931839,16.8787,16.8934,16.8591,16.8591,31950.5021
2006-10-16 15:45:00,34.34,34.34,34.28,34.31,45339.28390303276,16.864,16.864,16.8345,16.8492,45339.2839
2006-10-16 15:50:00,34.31,34.34,34.31,34.33,32660.513236636576,16.8492,16.864,16.8492,16.8591,32660.5132
2006-10-16 15:55:00,34.33,34.37,34.33,34.35,54467.99878283802,16.8591,16.8787,16.8591,16.8689,54467.9988
2006-10-17 09:30:00,34.22,34.35,34.22,34.28,35500.55786590932,16.805,16.8689,16.805,16.8345,35500.5579
2006-10-17 09:35:00,34.31,34.31,34.22,34.24,18257.42975961051,16.8492,16.8492,16.805,16.8149,18257.4298
2006-10-17 09:40:00,34.23,34.25,34.16,34.2,35804.84836190283,16.81,16.8198,16.7756,16.7952,35804.8484
2006-10-17 09:45:00,34.18,34.19,34.17,34.17,8114.413226493559,16.7854,16.7903,16.7805,16.7805,8114.4132
2006-10-17 09:50:00,34.17,34.17,34.12,34.13,58829.4958920783,16.7805,16.7805,16.7559,16.7608,58829.4959
2006-10-17 09:55:00,34.13,34.19,34.12,34.19,26980.423978091083,16.7608,16.7903,16.7559,16.7903,26980.424
2006-10-17 10:00:00,34.21,34.26,34.2,34.24,31950.50207931839,16.8001,16.8247,16.7952,16.8149,31950.5021
2006-10-17 10:05:00,34.24,34.25,34.18,34.23,19170.30124759104,16.8149,16.8198,16.7854,16.81,19170.3012
2006-10-17 10:10:00,34.22,34.26,34.2,34.23,31544.781417993712,16.805,16.8247,16.7952,16.81,31544.7814
2006-10-17 10:15:00,34.23,34.39,34.23,34.32,43614.97109240288,16.81,16.8885,16.81,16.8541,43614.9711
2006-10-17 10:20:00,34.32,34.32,34.27,34.29,56598.032254792575,16.8541,16.8541,16.8296,16.8394,56598.0323
2006-10-17 10:25:00,34.31,34.34,34.29,34.32,40977.78679379248,16.8492,16.864,16.8394,16.8541,40977.7868
2006-10-17 10:30:00,34.31,34.31,34.29,34.31,29414.74794603915,16.8492,16.8492,16.8394,16.8492,29414.7479
2006-10-17 10:35:00,34.32,34.37,34.32,34.37,24444.669844811848,16.8541,16.8787,16.8541,16.8787,24444.6698
2006-10-17 10:40:00,34.37,34.44,34.37,34.42,28704.73678872097,16.8787,16.9131,16.8787,16.9033,28704.7368
2006-10-17 10:45:00,34.42,34.49,34.41,34.48,24850.39050613653,16.9033,16.9376,16.8983,16.9327,24850.3905
2006-10-17 10:50:00,34.49,34.5,34.4,34.42,35399.12770057815,16.9376,16.9425,16.8934,16.9033,35399.1277
2006-10-17 10:55:00,34.43,34.43,34.38,34.39,18866.010751597525,16.9082,16.9082,16.8836,16.8885,18866.0108
2006-10-17 11:00:00,34.4,34.4,34.29,34.3,23430.36819150015,16.8934,16.8934,16.8394,16.8443,23430.3682
2006-10-17 11:05:00,34.3,34.35,34.3,34.32,18257.42975961051,16.8443,16.8689,16.8443,16.8541,18257.4298
2006-10-17 11:10:00,34.32,34.32,34.13,34.14,32559.08307130541,16.8541,16.8541,16.7608,16.7658,32559.0831
2006-10-17 11:15:00,34.14,34.16,34.12,34.13,8824.424383811745,16.7658,16.7756,16.7559,16.7608,8824.4244
2006-10-17 11:20:00,34.13,34.13,34.04,34.05,16533.116948980627,16.7608,16.7608,16.7166,16.7216,16533.1169
2006-10-17 11:25:00,34.05,34.1,34.05,34.09,12475.910335733848,16.7216,16.7461,16.7216,16.7412,12475.9103
2006-10-17 11:30:00,34.08,34.11,34.06,34.1,7810.122730500051,16.7363,16.751,16.7265,16.7461,7810.1227
2006-10-17 11:35:00,34.11,34.2,34.1,34.14,19677.45207424688,16.751,16.7952,16.7461,16.7658,19677.4521
2006-10-17 11:40:00,34.14,34.16,34.14,34.15,9534.435541129931,16.7658,16.7756,16.7658,16.7707,9534.4355
2006-10-17 11:45:00,34.16,34.21,34.15,34.19,31443.35125266254,16.7756,16.8001,16.7707,16.7903,31443.3513
2006-10-17 11:50:00,34.19,34.19,34.11,34.11,35906.278527234,16.7903,16.7903,16.751,16.751,35906.2785
2006-10-17 11:55:00,34.1,34.11,34.08,34.11,7810.122730500051,16.7461,16.751,16.7363,16.751,7810.1227
2006-10-17 12:00:00,34.11,34.11,34.07,34.08,15924.53595699361,16.751,16.751,16.7314,16.7363,15924.536
2006-10-17 12:05:00,34.08,34.08,34.0,34.0,32559.08307130541,16.7363,16.7363,16.697,16.697,32559.0831
2006-10-17 12:10:00,33.99,34.02,33.99,34.0,117760.42194948778,16.6921,16.7068,16.6921,16.697,117760.4219
2006-10-17 12:15:00,34.01,34.02,34.0,34.02,53555.12729485749,16.7019,16.7068,16.697,16.7068,53555.1273
2006-10-17 12:20:00,34.02,34.16,34.01,34.11,60452.378537377015,16.7068,16.7756,16.7019,16.751,60452.3785
2006-10-17 12:25:00,34.1,34.11,34.06,34.06,15011.664469013083,16.7461,16.751,16.7265,16.7265,15011.6645
2006-10-17 12:30:00,34.08,34.08,34.03,34.03,12374.480170402678,16.7363,16.7363,16.7117,16.7117,12374.4802
2006-10-17 12:35:00,34.04,34.08,34.02,34.08,20691.75372755857,16.7166,16.7363,16.7068,16.7363,20691.7537
2006-10-17 12:40:00,34.09,34.11,34.08,34.11,6897.2512425195255,16.7412,16.751,16.7363,16.751,6897.2512
2006-10-17 12:45:00,34.1,34.11,34.08,34.1,4868.647935896135,16.7461,16.751,16.7363,16.7461,4868.6479
2006-10-17 12:50:00,34.09,34.19,34.08,34.19,21401.764884876764,16.7412,16.7903,16.7363,16.7903,21401.7649
2006-10-17 12:55:00,34.19,34.19,34.16,34.18,15417.385130337763,16.7903,16.7903,16.7756,16.7854,15417.3851
2006-10-17 13:00:00,34.17,34.2,34.16,34.2,24140.37934881834,16.7805,16.7952,16.7756,16.7952,24140.3793
2006-10-17 13:05:00,34.19,34.24,34.19,34.22,13084.491327720863,16.7903,16.8149,16.7903,16.805,13084.4913
2006-10-17 13:10:00,34.22,34.23,34.17,34.17,8418.703722487067,16.805,16.81,16.7805,16.7805,8418.7037
2006-10-17 13:15:00,34.16,34.16,34.13,34.15,19373.161578253374,16.7756,16.7756,16.7608,16.7707,19373.1616
2006-10-17 13:20:00,34.15,34.15,34.09,34.11,35703.41819657166,16.7707,16.7707,16.7412,16.751,35703.4182
2006-10-17 13:25:00,34.11,34.12,34.1,34.11,6795.821077188356,16.751,16.7559,16.7461,16.751,6795.8211
2006-10-17 13:30:00,34.11,34.14,34.11,34.12,6288.670250532508,16.751,16.7658,16.751,16.7559,6288.6703
2006-10-17 13:35:00,34.12,34.12,34.04,34.05,15620.245461000102,16.7559,16.7559,16.7166,16.7216,15620.2455
2006-10-17 13:40:00,34.05,34.12,34.05,34.12,11157.318186428643,16.7216,16.7559,16.7216,16.7559,11157.3182
2006-10-17 13:45:00,34.12,34.13,34.12,34.13,12780.200831727356,16.7559,16.7608,16.7559,16.7608,12780.2008
2006-10-17 13:50:00,34.13,34.13,34.09,34.1,20488.89339689624,16.7608,16.7608,16.7412,16.7461,20488.8934
2006-10-17 13:55:00,34.1,34.11,34.09,34.1,9534.435541129931,16.7461,16.751,16.7412,16.7461,9534.4355
2006-10-17 14:00:00,34.1,34.11,34.09,34.1,4767.217770564966,16.7461,16.751,16.7412,16.7461,4767.2178
2006-10-17 14:05:00,34.1,34.11,34.09,34.09,10447.307029110458,16.7461,16.751,16.7412,16.7412,10447.307
2006-10-17 14:10:00,34.1,34.11,34.08,34.08,8215.843391824728,16.7461,16.751,16.7363,16.7363,8215.8434
2006-10-17 14:15:00,34.09,34.11,34.07,34.11,7505.832234506543,16.7412,16.751,16.7314,16.751,7505.8322
2006-10-17 14:20:00,34.11,34.11,34.09,34.1,6998.681407850695,16.751,16.751,16.7412,16.7461,6998.6814
2006-10-17 14:25:00,34.09,34.11,34.07,34.08,8925.854549142916,16.7412,16.751,16.7314,16.7363,8925.8545
2006-10-17 14:30:00,34.07,34.1,34.07,34.1,10143.016533116948,16.7314,16.7461,16.7314,16.7461,10143.0165
2006-10-17 14:35:00,34.1,34.11,34.08,34.08,15823.10579166244,16.7461,16.751,16.7363,16.7363,15823.1058
2006-10-17 14:40:00,34.07,34.09,34.05,34.06,13997.36281570139,16.7314,16.7412,16.7216,16.7265,13997.3628
2006-10-17 14:45:00,34.06,34.07,34.05,34.06,20488.89339689624,16.7265,16.7314,16.7216,16.7265,20488.8934
2006-10-17 14:50:00,34.06,34.09,34.02,34.09,41789.22811644183,16.7265,16.7412,16.7068,16.7412,41789.2281
2006-10-17 14:55:00,34.1,34.18,34.1,34.18,26574.703316766405,16.7461,16.7854,16.7461,16.7854,26574.7033
2006-10-17 15:00:00,34.17,34.18,34.15,34.17,25256.111167461204,16.7805,16.7854,16.7707,16.7805,25256.1112
2006-10-17 15:05:00,34.18,34.2,34.17,34.18,15924.53595699361,16.7854,16.7952,16.7805,16.7854,15924.536
2006-10-17 15:10:00,34.18,34.18,34.13,34.15,18460.290090272847,16.7854,16.7854,16.7608,16.7707,18460.2901
2006-10-17 15:15:00,34.14,34.15,34.11,34.11,16938.837610305305,16.7658,16.7707,16.751,16.751,16938.8376
2006-10-17 15:20:00,34.11,34.13,34.1,34.12,26067.55249011056,16.751,16.7608,16.7461,16.7559,26067.5525
2006-10-17 15:25:00,34.12,34.14,34.11,34.14,26473.27315143524,16.7559,16.7658,16.751,16.7658,26473.2732
2006-10-17 15:30:00,34.14,34.2,34.14,34.15,36109.13885789634,16.7658,16.7952,16.7658,16.7707,36109.1389
2006-10-17 15:35:00,34.15,34.16,34.12,34.12,18967.440916928696,16.7707,16.7756,16.7559,16.7559,18967.4409
2006-10-17 15:40:00,34.12,34.12,34.08,34.12,34993.40703925347,16.7559,16.7559,16.7363,16.7559,34993.407
2006-10-17 15:45:00,34.1,34.11,34.07,34.08,30429.04959935085,16.7461,16.751,16.7314,16.7363,30429.0496
2006-10-17 15:50:00,34.07,34.1,34.02,34.03,61973.83101734456,16.7314,16.7461,16.7068,16.7117,61973.831
2006-10-17 15:55:00,34.03,34.08,33.99,34.04,146160.86824221525,16.7117,16.7363,16.6921,16.7166,146160.8682
2006-10-18 09:30:00,34.13,34.18,34.08,34.13,32153.362409980728,16.7608,16.7854,16.7363,16.7608,32153.3624
2006-10-18 09:35:00,34.12,34.22,34.12,34.2,54062.27812151334,16.7559,16.805,16.7559,16.7952,54062.2781
2006-10-18 09:40:00,34.21,34.24,34.19,34.19,45947.86489501978,16.8001,16.8149,16.7903,16.7903,45947.8649
2006-10-18 09:45:00,34.2,34.23,34.19,34.23,24140.37934881834,16.7952,16.81,16.7903,16.81,24140.3793
2006-10-18 09:50:00,34.23,34.26,34.15,34.16,37326.300841870376,16.81,16.8247,16.7707,16.7756,37326.3008
2006-10-18 09:55:00,34.16,34.16,34.06,34.11,21503.19505020793,16.7756,16.7756,16.7265,16.751,21503.1951
2006-10-18 10:00:00,34.11,34.21,34.11,34.14,21401.764884876764,16.751,16.8001,16.751,16.7658,21401.7649
2006-10-18 10:05:00,34.11,34.16,34.08,34.14,26878.99381275992,16.751,16.7756,16.7363,16.7658,26878.9938
2006-10-18 10:10:00,34.15,34.26,34.15,34.18,45339.28390303276,16.7707,16.8247,16.7707,16.7854,45339.2839
2006-10-18 10:15:00,34.19,34.22,34.17,34.17,11360.178517090982,16.7903,16.805,16.7805,16.7805,11360.1785
2006-10-18 10:20:00,34.16,34.17,34.07,34.12,18155.99959427934,16.7756,16.7805,16.7314,16.7559,18155.9996
2006-10-18 10:25:00,34.12,34.18,34.12,34.15,13084.491327720863,16.7559,16.7854,16.7559,16.7707,13084.4913
2006-10-18 10:30:00,34.16,34.16,34.08,34.08,14403.083477026068,16.7756,16.7756,16.7363,16.7363,14403.0835
2006-10-18 10:35:00,34.08,34.1,33.99,34.1,23227.507860837813,16.7363,16.7461,16.6921,16.7461,23227.5079
2006-10-18 10:40:00,34.1,34.1,33.96,33.96,15721.67562633127,16.7461,16.7461,16.6774,16.6774,15721.6756
2006-10-18 10:45:00,33.96,33.96,33.92,33.93,19677.45207424688,16.6774,16.6774,16.6577,16.6626,19677.4521
2006-10-18 10:50:00,33.93,33.93,33.91,33.92,24140.37934881834,16.6626,16.6626,16.6528,16.6577,24140.3793
2006-10-18 10:55:00,33.91,33.95,33.91,33.93,24343.23967948068,16.6528,16.6724,16.6528,16.6626,24343.2397
2006-10-18 11:00:00,33.93,33.94,33.85,33.86,36514.85951922102,16.6626,16.6675,16.6233,16.6282,36514.8595
2006-10-18 11:05:00,33.85,33.86,33.8,33.83,83071.30540622781,16.6233,16.6282,16.5988,16.6135,83071.3054
2006-10-18 11:10:00,33.83,33.83,33.77,33.78,31747.64174865605,16.6135,16.6135,16.5841,16.589,31747.6417
2006-10-18 11:15:00,33.78,33.79,33.75,33.79,31646.211583324883,16.589,16.5939,16.5742,16.5939,31646.2116
2006-10-18 11:20:00,33.79,33.87,33.79,33.85,25763.26199411705,16.5939,16.6332,16.5939,16.6233,25763.262
2006-10-18 11:25:00,33.84,33.92,33.81,33.91,46860.7363830003,16.6184,16.6577,16.6037,16.6528,46860.7364
2006-10-18 11:30:00,33.9,33.94,33.89,33.91,12070.18967440917,16.6479,16.6675,16.643,16.6528,12070.1897
2006-10-18 11:35:00,33.91,33.91,33.89,33.91,21604.6252155391,16.6528,16.6528,16.643,16.6528,21604.6252
2006-10-18 11:40:00,33.93,33.98,33.91,33.96,32964.803732630084,16.6626,16.6872,16.6528,16.6774,32964.8037
2006-10-18 11:45:00,33.95,34.07,33.95,34.0,35297.69753524698,16.6724,16.7314,16.6724,16.697,35297.6975
2006-10-18 11:50:00,34.01,34.01,33.92,33.94,22821.78719951313,16.7019,16.7019,16.6577,16.6675,22821.7872
2006-10-18 11:55:00,33.93,33.94,33.91,33.92,10853.027690435136,16.6626,16.6675,16.6528,16.6577,10853.0277
2006-10-18 12:00:00,33.91,34.01,33.91,34.01,26574.703316766405,16.6528,16.7019,16.6528,16.7019,26574.7033
2006-10-18 12:05:00,34.04,34.04,33.91,33.92,13895.93265037022,16.7166,16.7166,16.6528,16.6577,13895.9327
2006-10-18 12:10:00,33.92,33.92,33.9,33.9,6390.100415863678,16.6577,16.6577,16.6479,16.6479,6390.1004
2006-10-18 12:15:00,33.9,33.9,33.86,33.87,19474.59174358454,16.6479,16.6479,16.6282,16.6332,19474.5917
2006-10-18 12:20:00,33.87,33.89,33.84,33.85,21401.764884876764,16.6332,16.643,16.6184,16.6233,21401.7649
2006-10-18 12:25:00,33.85,33.85,33.83,33.83,2738.614463941576,16.6233,16.6233,16.6135,16.6135,2738.6145
2006-10-18 12:30:00,33.84,33.84,33.82,33.82,17040.267775636476,16.6184,16.6184,16.6086,16.6086,17040.2678
2006-10-18 12:35:00,33.83,33.83,33.82,33.83,17547.41860229232,16.6135,16.6135,16.6086,16.6135,17547.4186
2006-10-18 12:40:00,33.83,33.83,33.8,33.82,31240.490922000205,16.6135,16.6135,16.5988,16.6086,31240.4909
2006-10-18 12:45:00,33.83,33.83,33.81,33.82,11055.888021097477,16.6135,16.6135,16.6037,16.6086,11055.888
2006-10-18 12:50:00,33.81,33.81,33.79,33.81,20184.60290090273,16.6037,16.6037,16.5939,16.6037,20184.6029
2006-10-18 12:55:00,33.81,33.82,33.8,33.82,12273.050005071507,16.6037,16.6086,16.5988,16.6086,12273.05
2006-10-18 13:00:00,33.81,33.85,33.81,33.84,21097.474388883253,16.6037,16.6233,16.6037,16.6184,21097.4744
2006-10-18 13:05:00,33.83,33.84,33.81,33.82,11055.888021097477,16.6135,16.6184,16.6037,16.6086,11055.888
2006-10-18 13:10:00,33.81,33.82,33.81,33.82,15417.385130337763,16.6037,16.6086,16.6037,16.6086,15417.3851
2006-10-18 13:15:00,33.82,33.82,33.79,33.79,10244.44669844812,16.6086,16.6086,16.5939,16.5939,10244.4467
2006-10-18 13:20:00,33.8,33.8,33.73,33.73,19170.30124759104,16.5988,16.5988,16.5644,16.5644,19170.3012
2006-10-18 13:25:00,33.72,33.73,33.67,33.67,32660.513236636576,16.5595,16.5644,16.5349,16.5349,32660.5132
2006-10-18 13:30:00,33.68,33.68,33.67,33.68,8621.564053149406,16.5399,16.5399,16.5349,16.5399,8621.5641
2006-10-18 13:35:00,33.68,33.76,33.68,33.72,55989.45126280556,16.5399,16.5791,16.5399,16.5595,55989.4513
2006-10-18 13:40:00,33.73,33.82,33.72,33.81,33979.10538594178,16.5644,16.6086,16.5595,16.6037,33979.1054
2006-10-18 13:45:00,33.81,33.82,33.78,33.79,13895.93265037022,16.6037,16.6086,16.589,16.5939,13895.9327
2006-10-18 13:50:00,33.79,33.79,33.76,33.77,11664.469013084492,16.5939,16.5939,16.5791,16.5841,11664.469
2006-10-18 13:55:00,33.77,33.84,33.77,33.82,26676.13348209757,16.5841,16.6184,16.5841,16.6086,26676.1335
2006-10-18 14:00:00,33.83,33.86,33.82,33.82,44122.12191905873,16.6135,16.6282,16.6086,16.6086,44122.1219
2006-10-18 14:05:00,33.83,33.85,33.81,33.83,30530.47976468201,16.6135,16.6233,16.6037,16.6135,30530.4798
2006-10-18 14:10:00,33.83,33.88,33.83,33.88,26270.412820772897,16.6135,16.6381,16.6135,16.6381,26270.4128
2006-10-18 14:15:00,33.88,33.92,33.88,33.92,13490.21198904554,16.6381,16.6577,16.6381,16.6577,13490.212
2006-10-18 14:20:00,33.91,34.0,33.91,33.93,35196.26736991581,16.6528,16.697,16.6528,16.6626,35196.2674
2006-10-18 14:25:00,33.94,34.0,33.91,33.92,29617.60827670149,16.6675,16.697,16.6528,16.6577,29617.6083
2006-10-18 14:30:00,33.92,33.95,33.91,33.95,15113.094634344254,16.6577,16.6724,16.6528,16.6724,15113.0946
2006-10-18 14:35:00,33.95,34.01,33.94,34.0,19981.74257024039,16.6724,16.7019,16.6675,16.697,19981.7426
2006-10-18 14:40:00,34.0,34.01,33.98,33.99,23024.64753017548,16.697,16.7019,16.6872,16.6921,23024.6475
2006-10-18 14:45:00,33.98,34.0,33.95,34.0,8114.413226493559,16.6872,16.697,16.6724,16.697,8114.4132
2006-10-18 14:50:00,34.0,34.0,33.98,33.98,12475.910335733848,16.697,16.697,16.6872,16.6872,12475.9103
2006-10-18 14:55:00,33.99,34.01,33.96,34.01,8824.424383811745,16.6921,16.7019,16.6774,16.7019,8824.4244
2006-10-18 15:00:00,34.01,34.04,34.01,34.03,16938.837610305305,16.7019,16.7166,16.7019,16.7117,16938.8376
2006-10-18 15:05:00,34.04,34.04,33.95,33.96,52439.395476214624,16.7166,16.7166,16.6724,16.6774,52439.3955
2006-10-18 15:10:00,33.96,34.05,33.96,33.98,30530.47976468201,16.6774,16.7216,16.6774,16.6872,30530.4798
2006-10-18 15:15:00,33.98,34.03,33.94,33.94,24647.530175474185,16.6872,16.7117,16.6675,16.6675,24647.5302
2006-10-18 15:20:00,33.92,33.98,33.91,33.97,21198.904554214423,16.6577,16.6872,16.6528,16.6823,21198.9046
2006-10-18 15:25:00,33.97,34.0,33.96,33.96,26270.412820772897,16.6823,16.697,16.6774,16.6774,26270.4128
2006-10-18 15:30:00,33.96,34.05,33.94,34.05,33776.24505527944,16.6774,16.7216,16.6675,16.7216,33776.2451
2006-10-18 15:35:00,34.04,34.05,34.0,34.01,20387.463231565067,16.7166,16.7216,16.697,16.7019,20387.4632
2006-10-18 15:40:00,34.02,34.05,34.0,34.02,28704.73678872097,16.7068,16.7216,16.697,16.7068,28704.7368
2006-10-18 15:45:00,34.02,34.03,33.99,34.01,36717.71984988335,16.7068,16.7117,16.6921,16.7019,36717.7198
2006-10-18 15:50:00,34.01,34.02,34.0,34.01,57612.33390810427,16.7019,16.7068,16.697,16.7019,57612.3339
2006-10-18 15:55:00,34.01,34.02,34.0,34.01,79724.10995029921,16.7019,16.7068,16.697,16.7019,79724.11
2006-10-19 09:30:00,33.89,33.91,33.84,33.85,26473.27315143524,16.643,16.6528,16.6184,16.6233,26473.2732
2006-10-19 09:35:00,33.85,34.01,33.85,33.91,31950.50207931839,16.6233,16.7019,16.6233,16.6528,31950.5021
2006-10-19 09:40:00,33.91,33.91,33.79,33.83,23633.22852216249,16.6528,16.6528,16.5939,16.6135,23633.2285
2006-10-19 09:45:00,33.83,33.85,33.65,33.65,25763.26199411705,16.6135,16.6233,16.5251,16.5251,25763.262
2006-10-19 09:50:00,33.66,33.86,33.64,33.78,79216.95912364338,16.53,16.6282,16.5202,16.589,79216.9591
2006-10-19 09:55:00,33.79,33.82,33.73,33.82,19373.161578253374,16.5939,16.6086,16.5644,16.6086,19373.1616
2006-10-19 10:00:00,33.81,33.84,33.68,33.82,38036.31199918856,16.6037,16.6184,16.5399,16.6086,38036.312
2006-10-19 10:05:00,33.81,33.91,33.75,33.79,31341.92108733137,16.6037,16.6528,16.5742,16.5939,31341.9211
2006-10-19 10:10:00,33.77,33.83,33.75,33.78,24241.809514149507,16.5841,16.6135,16.5742,16.589,24241.8095
2006-10-19 10:15:00,33.79,33.83,33.78,33.82,29617.60827670149,16.5939,16.6135,16.589,16.6086,29617.6083
2006-10-19 10:20:00,33.82,33.86,33.64,33.65,73029.71903844204,16.6086,16.6282,16.5202,16.5251,73029.719
2006-10-19 10:25:00,33.65,33.67,33.59,33.6,120194.74591743584,16.5251,16.5349,16.4957,16.5006,120194.7459
2006-10-19 10:30:00,33.6,33.7,33.59,33.69,74855.46201440308,16.5006,16.5497,16.4957,16.5448,74855.462
2006-10-19 10:35:00,33.69,33.72,33.68,33.69,28704.73678872097,16.5448,16.5595,16.5399,16.5448,28704.7368
2006-10-19 10:40:00,33.69,33.69,33.66,33.68,16127.396287655947,16.5448,16.5448,16.53,16.5399,16127.3963
2006-10-19 10:45:00,33.67,33.72,33.67,33.72,12374.480170402678,16.5349,16.5595,16.5349,16.5595,12374.4802
2006-10-19 10:50:00,33.71,33.72,33.67,33.68,13490.21198904554,16.5546,16.5595,16.5349,16.5399,13490.212
2006-10-19 10:55:00,33.68,33.68,33.62,33.62,20691.75372755857,16.5399,16.5399,16.5104,16.5104,20691.7537
2006-10-19 11:00:00,33.63,33.63,33.6,33.6,24444.669844811848,16.5153,16.5153,16.5006,16.5006,24444.6698
2006-10-19 11:05:00,33.61,33.67,33.6,33.66,32761.943401967743,16.5055,16.5349,16.5006,16.53,32761.9434
2006-10-19 11:10:00,33.66,33.66,33.63,33.64,21401.764884876764,16.53,16.53,16.5153,16.5202,21401.7649
2006-10-19 11:15:00,33.64,33.64,33.6,33.61,27589.004970078106,16.5202,16.5202,16.5006,16.5055,27589.005
2006-10-19 11:20:00,33.6,33.63,33.6,33.61,35703.41819657166,16.5006,16.5153,16.5006,16.5055,35703.4182
2006-10-19 11:25:00,33.61,33.62,33.59,33.61,28197.58596206512,16.5055,16.5104,16.4957,16.5055,28197.586
2006-10-19 11:30:00,33.61,33.64,33.61,33.63,24647.530175474185,16.5055,16.5202,16.5055,16.5153,24647.5302
2006-10-19 11:35:00,33.62,33.62,33.57,33.58,43310.68059640937,16.5104,16.5104,16.4858,16.4907,43310.6806
2006-10-19 11:40:00,33.58,33.59,33.56,33.57,40064.91530581195,16.4907,16.4957,16.4809,16.4858,40064.9153
2006-10-19 11:45:00,33.57,33.57,33.53,33.53,39354.90414849376,16.4858,16.4858,16.4662,16.4662,39354.9041
2006-10-19 11:50:00,33.53,33.54,33.53,33.53,16837.407444974135,16.4662,16.4711,16.4662,16.4662,16837.4074
2006-10-19 11:55:00,33.53,33.54,33.53,33.54,32153.362409980728,16.4662,16.4711,16.4662,16.4711,32153.3624
2006-10-19 12:00:00,33.53,33.53,33.5,33.52,72116.8475504615,16.4662,16.4662,16.4515,16.4613,72116.8476
2006-10-19 12:05:00,33.52,33.56,33.51,33.55,47469.31737498733,16.4613,16.4809,16.4564,16.476,47469.3174
2006-10-19 12:10:00,33.55,33.63,33.55,33.57,24444.669844811848,16.476,16.5153,16.476,16.4858,24444.6698
2006-10-19 12:15:00,33.58,33.58,33.5,33.5,18257.42975961051,16.4907,16.4907,16.4515,16.4515,18257.4298
2006-10-19 12:20:00,33.5,33.51,33.49,33.5,14301.653311694898,16.4515,16.4564,16.4465,16.4515,14301.6533
2006-10-19 12:25:00,33.49,33.5,33.49,33.5,4665.787605233797,16.4465,16.4515,16.4465,16.4515,4665.7876
2006-10-19 12:30:00,33.5,33.5,33.47,33.48,16735.977279642964,16.4515,16.4515,16.4367,16.4416,16735.9773
2006-10-19 12:35:00,33.47,33.5,33.47,33.49,14808.804138350746,16.4367,16.4515,16.4367,16.4465,14808.8041
2006-10-19 12:40:00,33.47,33.48,33.46,33.48,17040.267775636476,16.4367,16.4416,16.4318,16.4416,17040.2678
2006-10-19 12:45:00,33.47,33.49,33.47,33.47,24748.960340805355,16.4367,16.4465,16.4367,16.4367,24748.9603
2006-10-19 12:50:00,33.47,33.48,33.43,33.44,28704.73678872097,16.4367,16.4416,16.4171,16.422,28704.7368
2006-10-19 12:55:00,33.44,33.46,33.43,33.45,20083.17273557156,16.422,16.4318,16.4171,16.4269,20083.1727
2006-10-19 13:00:00,33.45,33.47,33.45,33.47,18967.440916928696,16.4269,16.4367,16.4269,16.4367,18967.4409
2006-10-19 13:05:00,33.46,33.51,33.46,33.51,20894.614058220915,16.4318,16.4564,16.4318,16.4564,20894.6141
2006-10-19 13:10:00,33.51,33.52,33.5,33.51,38137.742164519725,16.4564,16.4613,16.4515,16.4564,38137.7422
2006-10-19 13:15:00,33.51,33.62,33.51,33.62,112993.2041789228,16.4564,16.5104,16.4564,16.5104,112993.2042
2006-10-19 13:20:00,33.62,33.63,33.54,33.55,25864.69215944822,16.5104,16.5153,16.4711,16.476,25864.6922
2006-10-19 13:25:00,33.54,33.55,33.53,33.54,25256.111167461204,16.4711,16.476,16.4662,16.4711,25256.1112
2006-10-19 13:30:00,33.54,33.54,33.52,33.54,15315.954965006593,16.4711,16.4711,16.4613,16.4711,15315.955
2006-10-19 13:35:00,33.54,33.56,33.53,33.55,30530.47976468201,16.4711,16.4809,16.4662,16.476,30530.4798
2006-10-19 13:40:00,33.56,33.56,33.55,33.55,10954.457855766304,16.4809,16.4809,16.476,16.476,10954.4579
2006-10-19 13:45:00,33.55,33.56,33.55,33.56,23126.077695506643,16.476,16.4809,16.476,16.4809,23126.0777
2006-10-19 13:50:00,33.56,33.56,33.54,33.54,32254.79257531189,16.4809,16.4809,16.4711,16.4711,32254.7926
2006-10-19 13:55:00,33.54,33.55,33.51,33.53,10244.44669844812,16.4711,16.476,16.4564,16.4662,10244.4467
2006-10-19 14:00:00,33.53,33.53,33.51,33.51,17750.27893295466,16.4662,16.4662,16.4564,16.4564,17750.2789
2006-10-19 14:05:00,33.51,33.52,33.51,33.52,15620.245461000102,16.4564,16.4613,16.4564,16.4613,15620.2455
2006-10-19 14:10:00,33.52,33.54,33.5,33.52,52845.116137539306,16.4613,16.4711,16.4515,16.4613,52845.1161
2006-10-19 14:15:00,33.51,33.52,33.49,33.5,14403.083477026068,16.4564,16.4613,16.4465,16.4515,14403.0835
2006-10-19 14:20:00,33.51,33.51,33.49,33.5,19373.161578253374,16.4564,16.4564,16.4465,16.4515,19373.1616
2006-10-19 14:25:00,33.5,33.5,33.49,33.5,14301.653311694898,16.4515,16.4515,16.4465,16.4515,14301.6533
2006-10-19 14:30:00,33.5,33.51,33.49,33.51,23836.08885282483,16.4515,16.4564,16.4465,16.4564,23836.0889
2006-10-19 14:35:00,33.5,33.51,33.5,33.5,32356.22274064307,16.4515,16.4564,16.4515,16.4515,32356.2227
2006-10-19 14:40:00,33.51,33.51,33.49,33.51,18866.010751597525,16.4564,16.4564,16.4465,16.4564,18866.0108
2006-10-19 14:45:00,33.52,33.52,33.5,33.51,11258.748351759814,16.4613,16.4613,16.4515,16.4564,11258.7484
2006-10-19 14:50:00,33.52,33.52,33.51,33.52,23328.938026168984,16.4613,16.4613,16.4564,16.4613,23328.938
2006-10-19 14:55:00,33.52,33.54,33.51,33.53,52845.116137539306,16.4613,16.4711,16.4564,16.4662,52845.1161
2006-10-19 15:00:00,33.53,33.53,33.51,33.52,18764.580586266355,16.4662,16.4662,16.4564,16.4613,18764.5806
2006-10-19 15:05:00,33.52,33.56,33.51,33.56,38644.89299117558,16.4613,16.4809,16.4564,16.4809,38644.893
2006-10-19 15:10:00,33.55,33.56,33.5,33.51,53453.69712952632,16.476,16.4809,16.4515,16.4564,53453.6971
2006-10-19 15:15:00,33.51,33.51,33.5,33.51,44324.98224972107,16.4564,16.4564,16.4515,16.4564,44324.9822
2006-10-19 15:20:00,33.51,33.51,33.5,33.5,38746.32315650675,16.4564,16.4564,16.4515,16.4515,38746.3232
2006-10-19 15:25:00,33.5,33.51,33.45,33.45,49092.20002028604,16.4515,16.4564,16.4269,16.4269,49092.2
2006-10-19 15:30:00,33.44,33.45,33.41,33.43,149000.912871488,16.422,16.4269,16.4073,16.4171,149000.9129
2006-10-19 15:35:00,33.44,33.46,33.41,33.42,72826.8587077797,16.422,16.4318,16.4073,16.4122,72826.8587
2006-10-19 15:40:00,33.42,33.42,33.41,33.42,29719.03844203266,16.4122,16.4122,16.4073,16.4122,29719.0384
2006-10-19 15:45:00,33.42,33.43,33.41,33.43,95141.495080637,16.4122,16.4171,16.4073,16.4171,95141.4951
2006-10-19 15:50:00,33.42,33.43,33.42,33.42,85505.62937417589,16.4122,16.4171,16.4122,16.4122,85505.6294
2006-10-19 15:55:00,33.43,33.44,33.42,33.44,176488.48767623492,16.4171,16.422,16.4122,16.422,176488.4877
2006-10-20 09:30:00,33.52,33.52,33.45,33.46,286641.6472258849,16.4613,16.4613,16.4269,16.4318,286641.6472
2006-10-20 09:35:00,33.45,33.52,33.45,33.5,29719.03844203266,16.4269,16.4613,16.4269,16.4515,29719.0384
2006-10-20 09:40:00,33.51,33.52,33.47,33.5,14403.083477026068,16.4564,16.4613,16.4367,16.4515,14403.0835
2006-10-20 09:45:00,33.5,33.51,33.49,33.49,10244.44669844812,16.4515,16.4564,16.4465,16.4465,10244.4467
2006-10-20 09:50:00,33.48,33.48,33.46,33.46,16735.977279642964,16.4416,16.4416,16.4318,16.4318,16735.9773
2006-10-20 09:55:00,33.46,33.48,33.38,33.48,63799.57399330561,16.4318,16.4416,16.3925,16.4416,63799.574
2006-10-20 10:00:00,33.48,33.48,33.41,33.42,110863.17070696826,16.4416,16.4416,16.4073,16.4122,110863.1707
2006-10-20 10:05:00,33.41,33.47,33.41,33.45,38239.172329850895,16.4073,16.4367,16.4073,16.4269,38239.1723
2006-10-20 10:10:00,33.45,33.45,33.35,33.37,85302.76904351354,16.4269,16.4269,16.3778,16.3876,85302.769
2006-10-20 10:15:00,33.37,33.37,33.36,33.36,29516.17811137032,16.3876,16.3876,16.3827,16.3827,29516.1781
2006-10-20 10:20:00,33.36,33.37,33.35,33.37,13794.502485039053,16.3827,16.3876,16.3778,16.3876,13794.5025
2006-10-20 10:25:00,33.36,33.43,33.36,33.42,13388.781823714373,16.3827,16.4171,16.3827,16.4122,13388.7818
2006-10-20 10:30:00,33.42,33.42,33.4,33.42,35500.55786590932,16.4122,16.4122,16.4023,16.4122,35500.5579
2006-10-20 10:35:00,33.42,33.53,33.41,33.52,28096.15579673395,16.4122,16.4662,16.4073,16.4613,28096.1558
2006-10-20 10:40:00,33.53,33.54,33.51,33.52,19373.161578253374,16.4662,16.4711,16.4564,16.4613,19373.1616
2006-10-20 10:45:00,33.51,33.51,33.49,33.5,21604.6252155391,16.4564,16.4564,16.4465,16.4515,21604.6252
2006-10-20 10:50:00,33.5,33.5,33.47,33.48,11664.469013084492,16.4515,16.4515,16.4367,16.4416,11664.469
2006-10-20 10:55:00,33.48,33.48,33.47,33.48,28400.44629272745,16.4416,16.4416,16.4367,16.4416,28400.4463
2006-10-20 11:00:00,33.48,33.56,33.47,33.56,67045.33928390303,16.4416,16.4809,16.4367,16.4809,67045.3393
2006-10-20 11:05:00,33.54,33.55,33.48,33.51,39152.04381783142,16.4711,16.476,16.4416,16.4564,39152.0438
2006-10-20 11:10:00,33.52,33.52,33.51,33.52,21097.474388883253,16.4613,16.4613,16.4564,16.4613,21097.4744
2006-10-20 11:15:00,33.52,33.52,33.51,33.52,48077.89836697434,16.4613,16.4613,16.4564,16.4613,48077.8984
2006-10-20 11:20:00,33.53,33.62,33.52,33.61,32356.22274064307,16.4662,16.5104,16.4613,16.5055,32356.2227
2006-10-20 11:25:00,33.61,33.62,33.59,33.6,24748.960340805355,16.5055,16.5104,16.4957,16.5006,24748.9603
2006-10-20 11:30:00,33.6,33.62,33.59,33.62,48179.32853230551,16.5006,16.5104,16.4957,16.5104,48179.3285
2006-10-20 11:35:00,33.62,33.63,33.58,33.59,13490.21198904554,16.5104,16.5153,16.4907,16.4957,13490.212
2006-10-20 11:40:00,33.59,33.59,33.57,33.58,8621.564053149406,16.4957,16.4957,16.4858,16.4907,8621.5641
2006-10-20 11:45:00,33.58,33.58,33.57,33.58,7201.541738513034,16.4907,16.4907,16.4858,16.4907,7201.5417
2006-10-20 11:50:00,33.57,33.58,33.57,33.58,22821.78719951313,16.4858,16.4907,16.4858,16.4907,22821.7872
2006-10-20 11:55:00,33.58,33.58,33.54,33.56,20590.323562227408,16.4907,16.4907,16.4711,16.4809,20590.3236
2006-10-20 12:00:00,33.57,33.58,33.55,33.57,20387.463231565067,16.4858,16.4907,16.476,16.4858,20387.4632
2006-10-20 12:05:00,33.58,33.59,33.57,33.59,8824.424383811745,16.4907,16.4957,16.4858,16.4957,8824.4244
2006-10-20 12:10:00,33.59,33.59,33.57,33.58,6187.240085201339,16.4957,16.4957,16.4858,16.4907,6187.2401
2006-10-20 12:15:00,33.58,33.59,33.55,33.55,20793.183892889745,16.4907,16.4957,16.476,16.476,20793.1839
2006-10-20 12:20:00,33.53,33.55,33.53,33.55,12577.340501065017,16.4662,16.476,16.4662,16.476,12577.3405
2006-10-20 12:25:00,33.55,33.55,33.53,33.54,17040.267775636476,16.476,16.476,16.4662,16.4711,17040.2678
2006-10-20 12:30:00,33.53,33.54,33.53,33.53,15011.664469013083,16.4662,16.4711,16.4662,16.4662,15011.6645
2006-10-20 12:35:00,33.53,33.53,33.51,33.52,7911.552895831221,16.4662,16.4662,16.4564,16.4613,7911.5529
2006-10-20 12:40:00,33.52,33.52,33.48,33.48,12983.061162389697,16.4613,16.4613,16.4416,16.4416,12983.0612
2006-10-20 12:45:00,33.47,33.51,33.47,33.5,6998.681407850695,16.4367,16.4564,16.4367,16.4515,6998.6814
2006-10-20 12:50:00,33.5,33.5,33.45,33.48,9230.145045136424,16.4515,16.4515,16.4269,16.4416,9230.145
2006-10-20 12:55:00,33.48,33.48,33.42,33.42,11867.329343746833,16.4416,16.4416,16.4122,16.4122,11867.3293
2006-10-20 13:00:00,33.42,33.42,33.4,33.42,7100.1115731818645,16.4122,16.4122,16.4023,16.4122,7100.1116
2006-10-20 13:05:00,33.42,33.42,33.41,33.42,21604.6252155391,16.4122,16.4122,16.4073,16.4122,21604.6252
2006-10-20 13:10:00,33.41,33.42,33.41,33.41,6390.100415863678,16.4073,16.4122,16.4073,16.4073,6390.1004
2006-10-20 13:15:00,33.42,33.42,33.4,33.4,6390.100415863678,16.4122,16.4122,16.4023,16.4023,6390.1004
2006-10-20 13:20:00,33.41,33.41,33.39,33.4,9331.575210467594,16.4073,16.4073,16.3974,16.4023,9331.5752
2006-10-20 13:25:00,33.41,33.45,33.39,33.45,7201.541738513034,16.4073,16.4269,16.3974,16.4269,7201.5417
2006-10-20 13:30:00,33.46,33.47,33.44,33.47,4158.636778577949,16.4318,16.4367,16.422,16.4367,4158.6368
2006-10-20 13:35:00,33.47,33.47,33.45,33.46,13794.502485039053,16.4367,16.4367,16.4269,16.4318,13794.5025
2006-10-20 13:40:00,33.47,33.47,33.44,33.47,8317.273557155899,16.4367,16.4367,16.422,16.4367,8317.2736
2006-10-20 13:45:00,33.45,33.46,33.44,33.45,12070.18967440917,16.4269,16.4318,16.422,16.4269,12070.1897
2006-10-20 13:50:00,33.45,33.45,33.44,33.45,3042.9049599350847,16.4269,16.4269,16.422,16.4269,3042.905
2006-10-20 13:55:00,33.44,33.45,33.39,33.39,19981.74257024039,16.422,16.4269,16.3974,16.3974,19981.7426
2006-10-20 14:00:00,33.39,33.42,33.38,33.42,16533.116948980627,16.3974,16.4122,16.3925,16.4122,16533.1169
2006-10-20 14:05:00,33.41,33.42,33.39,33.39,13591.642154376712,16.4073,16.4122,16.3974,16.3974,13591.6422
2006-10-20 14:10:00,33.4,33.41,33.37,33.39,15721.67562633127,16.4023,16.4073,16.3876,16.3974,15721.6756
2006-10-20 14:15:00,33.39,33.39,33.37,33.37,7505.832234506543,16.3974,16.3974,16.3876,16.3876,7505.8322
2006-10-20 14:20:00,33.37,33.38,33.35,33.36,21908.91571153261,16.3876,16.3925,16.3778,16.3827,21908.9157
2006-10-20 14:25:00,33.36,33.37,33.35,33.37,8114.413226493559,16.3827,16.3876,16.3778,16.3876,8114.4132
2006-10-20 14:30:00,33.36,33.36,33.32,33.34,18460.290090272847,16.3827,16.3827,16.3631,16.3729,18460.2901
2006-10-20 14:35:00,33.34,33.37,33.34,33.37,11563.038847753322,16.3729,16.3876,16.3729,16.3876,11563.0388
2006-10-20 14:40:00,33.37,33.4,33.36,33.4,31849.07191398722,16.3876,16.4023,16.3827,16.4023,31849.0719
2006-10-20 14:45:00,33.39,33.41,33.38,33.39,13591.642154376712,16.3974,16.4073,16.3925,16.3974,13591.6422
2006-10-20 14:50:00,33.38,33.41,33.38,33.4,11765.89917841566,16.3925,16.4073,16.3925,16.4023,11765.8992
2006-10-20 14:55:00,33.4,33.4,33.39,33.4,8824.424383811745,16.4023,16.4023,16.3974,16.4023,8824.4244
2006-10-20 15:00:00,33.39,33.4,33.37,33.39,32153.362409980728,16.3974,16.4023,16.3876,16.3974,32153.3624
2006-10-20 15:05:00,33.39,33.4,33.39,33.4,12881.630997058524,16.3974,16.4023,16.3974,16.4023,12881.631
2006-10-20 15:10:00,33.4,33.4,33.37,33.39,13693.07231970788,16.4023,16.4023,16.3876,16.3974,13693.0723
2006-10-20 15:15:00,33.39,33.41,33.39,33.4,15823.10579166244,16.3974,16.4073,16.3974,16.4023,15823.1058
2006-10-20 15:20:00,33.4,33.42,33.4,33.41,21401.764884876764,16.4023,16.4122,16.4023,16.4073,21401.7649
2006-10-20 15:25:00,33.41,33.43,33.36,33.36,39557.7644791561,16.4073,16.4171,16.3827,16.3827,39557.7645
2006-10-20 15:30:00,33.37,33.37,33.33,33.33,25154.68100213004,16.3876,16.3876,16.368,16.368,25154.681
2006-10-20 15:35:00,33.34,33.37,33.34,33.35,16025.96612232478,16.3729,16.3876,16.3729,16.3778,16025.9661
2006-10-20 15:40:00,33.36,33.37,33.34,33.35,23531.79835683132,16.3827,16.3876,16.3729,16.3778,23531.7984
2006-10-20 15:45:00,33.34,33.35,33.33,33.33,21604.6252155391,16.3729,16.3778,16.368,16.368,21604.6252
2006-10-20 15:50:00,33.33,33.34,33.3,33.31,37224.870676539205,16.368,16.3729,16.3532,16.3581,37224.8707
2006-10-20 15:55:00,33.31,33.33,33.31,33.33,76478.34465970179,16.3581,16.368,16.3581,16.368,76478.3447
2006-10-23 09:30:00,33.24,33.25,33.19,33.2,53859.417790851,16.3238,16.3287,16.2992,16.3041,53859.4178
2006-10-23 09:35:00,33.2,33.2,33.08,33.17,49295.06035094837,16.3041,16.3041,16.2452,16.2894,49295.0604
2006-10-23 09:40:00,33.17,33.17,33.09,33.15,25458.97149812354,16.2894,16.2894,16.2501,16.2796,25458.9715
2006-10-23 09:45:00,33.17,33.18,33.11,33.18,16938.837610305305,16.2894,16.2943,16.2599,16.2943,16938.8376
2006-10-23 09:50:00,33.18,33.23,33.17,33.23,17344.558271629983,16.2943,16.3189,16.2894,16.3189,17344.5583
2006-10-23 09:55:00,33.21,33.24,33.17,33.19,10853.027690435136,16.309,16.3238,16.2894,16.2992,10853.0277
2006-10-23 10:00:00,33.2,33.22,33.17,33.21,8621.564053149406,16.3041,16.314,16.2894,16.309,8621.5641
2006-10-23 10:05:00,33.21,33.31,33.21,33.3,29110.457450045644,16.309,16.3581,16.309,16.3532,29110.4575
2006-10-23 10:10:00,33.31,33.32,33.22,33.22,22720.357034181965,16.3581,16.3631,16.314,16.314,22720.357
2006-10-23 10:15:00,33.22,33.29,33.22,33.22,27690.435135409272,16.314,16.3483,16.314,16.314,27690.4351
2006-10-23 10:20:00,33.22,33.29,33.18,33.29,20184.60290090273,16.314,16.3483,16.2943,16.3483,20184.6029
2006-10-23 10:25:00,33.27,33.27,33.18,33.19,17648.84876762349,16.3385,16.3385,16.2943,16.2992,17648.8488
2006-10-23 10:30:00,33.19,33.2,33.12,33.14,13490.21198904554,16.2992,16.3041,16.2648,16.2747,13490.212
2006-10-23 10:35:00,33.14,33.15,33.11,33.12,55076.57977482503,16.2747,16.2796,16.2599,16.2648,55076.5798
2006-10-23 10:40:00,33.12,33.13,33.12,33.13,3955.7764479156094,16.2648,16.2698,16.2648,16.2698,3955.7764
2006-10-23 10:45:00,33.13,33.14,33.11,33.13,23734.658687493666,16.2698,16.2747,16.2599,16.2698,23734.6587
2006-10-23 10:50:00,33.13,33.13,33.04,33.04,40977.78679379248,16.2698,16.2698,16.2256,16.2256,40977.7868
2006-10-23 10:55:00,33.04,33.05,33.0,33.0,70291.10457450045,16.2256,16.2305,16.2059,16.2059,70291.1046
2006-10-23 11:00:00,33.01,33.04,33.0,33.04,47469.31737498733,16.2108,16.2256,16.2059,16.2256,47469.3174
2006-10-23 11:05:00,33.04,33.1,33.03,33.1,27284.714474084594,16.2256,16.255,16.2206,16.255,27284.7145
2006-10-23 11:10:00,33.1,33.17,33.1,33.17,24748.960340805355,16.255,16.2894,16.255,16.2894,24748.9603
2006-10-23 11:15:00,33.17,33.17,33.13,33.13,24140.37934881834,16.2894,16.2894,16.2698,16.2698,24140.3793
2006-10-23 11:20:00,33.14,33.14,33.1,33.11,67451.05994522771,16.2747,16.2747,16.255,16.2599,67451.0599
2006-10-23 11:25:00,33.11,33.11,33.1,33.1,13693.07231970788,16.2599,16.2599,16.255,16.255,13693.0723
2006-10-23 11:30:00,33.1,33.13,33.1,33.1,31747.64174865605,16.255,16.2698,16.255,16.255,31747.6417
2006-10-23 11:35:00,33.1,33.11,33.08,33.08,22213.20620752612,16.255,16.2599,16.2452,16.2452,22213.2062
2006-10-23 11:40:00,33.08,33.09,33.07,33.07,19474.59174358454,16.2452,16.2501,16.2403,16.2403,19474.5917
2006-10-23 11:45:00,33.08,33.08,33.05,33.05,10345.876863779287,16.2452,16.2452,16.2305,16.2305,10345.8769
2006-10-23 11:50:00,33.05,33.07,33.04,33.07,33370.524393954765,16.2305,16.2403,16.2256,16.2403,33370.5244
2006-10-23 11:55:00,33.07,33.07,33.06,33.07,6288.670250532508,16.2403,16.2403,16.2354,16.2403,6288.6703
2006-10-23 12:00:00,33.07,33.18,33.07,33.18,23430.36819150015,16.2403,16.2943,16.2403,16.2943,23430.3682
2006-10-23 12:05:00,33.19,33.26,33.18,33.25,28907.597119383303,16.2992,16.3336,16.2943,16.3287,28907.5971
2006-10-23 12:10:00,33.24,33.27,33.23,33.26,23430.36819150015,16.3238,16.3385,16.3189,16.3336,23430.3682
2006-10-23 12:15:00,33.25,33.25,33.21,33.24,14504.513642357237,16.3287,16.3287,16.309,16.3238,14504.5136
2006-10-23 12:20:00,33.24,33.26,33.22,33.25,16431.686783649457,16.3238,16.3336,16.314,16.3287,16431.6868
2006-10-23 12:25:00,33.25,33.27,33.24,33.25,8012.983061162389,16.3287,16.3385,16.3238,16.3287,8012.9831
2006-10-23 12:30:00,33.25,33.25,33.21,33.21,6288.670250532508,16.3287,16.3287,16.309,16.309,6288.6703
2006-10-23 12:35:00,33.21,33.22,33.21,33.22,10853.027690435136,16.309,16.314,16.309,16.314,10853.0277
2006-10-23 12:40:00,33.21,33.22,33.21,33.21,12577.340501065017,16.309,16.314,16.309,16.309,12577.3405
2006-10-23 12:45:00,33.21,33.21,33.18,33.19,10548.737194441626,16.309,16.309,16.2943,16.2992,10548.7372
2006-10-23 12:50:00,33.19,33.2,33.18,33.19,14403.083477026068,16.2992,16.3041,16.2943,16.2992,14403.0835
2006-10-23 12:55:00,33.18,33.21,33.18,33.19,51120.80332690942,16.2943,16.309,16.2943,16.2992,51120.8033
2006-10-23 13:00:00,33.2,33.21,33.18,33.21,23126.077695506643,16.3041,16.309,16.2943,16.309,23126.0777
2006-10-23 13:05:00,33.21,33.23,33.2,33.22,39152.04381783142,16.309,16.3189,16.3041,16.314,39152.0438
2006-10-23 13:10:00,33.23,33.23,33.18,33.19,23430.36819150015,16.3189,16.3189,16.2943,16.2992,23430.3682
2006-10-23 13:15:00,33.2,33.21,33.19,33.21,9128.714879805257,16.3041,16.309,16.2992,16.309,9128.7149
2006-10-23 13:20:00,33.21,33.22,33.2,33.2,51830.81448422761,16.309,16.314,16.3041,16.3041,51830.8145
2006-10-23 13:25:00,33.19,33.2,33.13,33.14,18866.010751597525,16.2992,16.3041,16.2698,16.2747,18866.0108
2006-10-23 13:30:00,33.13,33.16,33.13,33.16,16025.96612232478,16.2698,16.2845,16.2698,16.2845,16025.9661
2006-10-23 13:35:00,33.16,33.19,33.14,33.18,19677.45207424688,16.2845,16.2992,16.2747,16.2943,19677.4521
2006-10-23 13:40:00,33.18,33.19,33.16,33.18,9635.865706461102,16.2943,16.2992,16.2845,16.2943,9635.8657
2006-10-23 13:45:00,33.19,33.21,33.19,33.21,9838.72603712344,16.2992,16.309,16.2992,16.309,9838.726
2006-10-23 13:50:00,33.2,33.21,33.18,33.2,10548.737194441626,16.3041,16.309,16.2943,16.3041,10548.7372
2006-10-23 13:55:00,33.2,33.21,33.18,33.19,8215.843391824728,16.3041,16.309,16.2943,16.2992,8215.8434
2006-10-23 14:00:00,33.19,33.2,33.19,33.2,11055.888021097477,16.2992,16.3041,16.2992,16.3041,11055.888
2006-10-23 14:05:00,33.19,33.2,33.18,33.19,14605.943807688407,16.2992,16.3041,16.2943,16.2992,14605.9438
2006-10-23 14:10:00,33.18,33.2,33.18,33.19,10447.307029110458,16.2943,16.3041,16.2943,16.2992,10447.307
2006-10-23 14:15:00,33.19,33.2,33.13,33.13,12374.480170402678,16.2992,16.3041,16.2698,16.2698,12374.4802
2006-10-23 14:20:00,33.13,33.13,33.1,33.11,5375.798762551983,16.2698,16.2698,16.255,16.2599,5375.7988
2006-10-23 14:25:00,33.11,33.12,33.1,33.12,13287.351658383202,16.2599,16.2648,16.255,16.2648,13287.3517
2006-10-23 14:30:00,33.12,33.14,33.1,33.14,16431.686783649457,16.2648,16.2747,16.255,16.2747,16431.6868
2006-10-23 14:35:00,33.13,33.17,33.13,33.17,16228.826452987118,16.2698,16.2894,16.2698,16.2894,16228.8265
2006-10-23 14:40:00,33.16,33.17,33.07,33.09,29313.31778070798,16.2845,16.2894,16.2403,16.2501,29313.3178
2006-10-23 14:45:00,33.08,33.16,33.08,33.15,19373.161578253374,16.2452,16.2845,16.2452,16.2796,19373.1616
2006-10-23 14:50:00,33.15,33.16,33.12,33.13,14910.234303681917,16.2796,16.2845,16.2648,16.2698,14910.2343
2006-10-23 14:55:00,33.13,33.14,33.13,33.14,11867.329343746833,16.2698,16.2747,16.2698,16.2747,11867.3293
2006-10-23 15:00:00,33.14,33.18,33.13,33.16,20286.033066233897,16.2747,16.2943,16.2698,16.2845,20286.0331
2006-10-23 15:05:00,33.16,33.18,33.15,33.16,26371.842986104068,16.2845,16.2943,16.2796,16.2845,26371.843
2006-10-23 15:10:00,33.17,33.18,33.16,33.17,6897.2512425195255,16.2894,16.2943,16.2845,16.2894,6897.2512
2006-10-23 15:15:00,33.16,33.18,33.14,33.15,24038.94918348717,16.2845,16.2943,16.2747,16.2796,24038.9492
2006-10-23 15:20:00,33.14,33.15,33.13,33.14,12678.770666396187,16.2747,16.2796,16.2698,16.2747,12678.7707
2006-10-23 15:25:00,33.14,33.14,33.12,33.13,10345.876863779287,16.2747,16.2747,16.2648,16.2698,10345.8769
2006-10-23 15:30:00,33.13,33.14,33.12,33.13,30936.200426006693,16.2698,16.2747,16.2648,16.2698,30936.2004
2006-10-23 15:35:00,33.13,33.18,33.11,33.18,35094.83720458464,16.2698,16.2943,16.2599,16.2943,35094.8372
2006-10-23 15:40:00,33.17,33.18,33.14,33.15,39354.90414849376,16.2894,16.2943,16.2747,16.2796,39354.9041
2006-10-23 15:45:00,33.15,33.17,33.14,33.17,46150.72522568212,16.2796,16.2894,16.2747,16.2894,46150.7252
2006-10-23 15:50:00,33.17,33.18,33.16,33.16,67552.49011055888,16.2894,16.2943,16.2845,16.2845,67552.4901
2006-10-23 15:55:00,33.17,33.17,33.15,33.16,43919.26158839639,16.2894,16.2894,16.2796,16.2845,43919.2616
2006-10-24 09:30:00,33.17,33.17,33.08,33.1,36311.99918855868,16.2894,16.2894,16.2452,16.255,36311.9992
2006-10-24 09:35:00,33.12,33.37,33.09,33.34,74855.46201440308,16.2648,16.3876,16.2501,16.3729,74855.462
2006-10-24 09:40:00,33.34,33.49,33.32,33.39,35094.83720458464,16.3729,16.4465,16.3631,16.3974,35094.8372
2006-10-24 09:45:00,33.39,33.46,33.22,33.22,53047.97646820165,16.3974,16.4318,16.314,16.314,53047.9765
2006-10-24 09:50:00,33.2,33.38,33.2,33.29,38847.75332183792,16.3041,16.3925,16.3041,16.3483,38847.7533
2006-10-24 09:55:00,33.28,33.36,33.23,33.32,35703.41819657166,16.3434,16.3827,16.3189,16.3631,35703.4182
2006-10-24 10:00:00,33.32,33.4,33.29,33.33,18561.720255604017,16.3631,16.4023,16.3483,16.368,18561.7203
2006-10-24 10:05:00,33.32,33.32,33.29,33.3,13084.491327720863,16.3631,16.3631,16.3483,16.3532,13084.4913
2006-10-24 10:10:00,33.3,33.3,33.2,33.2,42093.518612435335,16.3532,16.3532,16.3041,16.3041,42093.5186
2006-10-24 10:15:00,33.21,33.35,33.21,33.35,13490.21198904554,16.309,16.3778,16.309,16.3778,13490.212
2006-10-24 10:20:00,33.36,33.37,33.35,33.36,11765.89917841566,16.3827,16.3876,16.3778,16.3827,11765.8992
2006-10-24 10:25:00,33.37,33.42,33.36,33.37,43513.540927071714,16.3876,16.4122,16.3827,16.3876,43513.5409
2006-10-24 10:30:00,33.36,33.37,33.32,33.36,18866.010751597525,16.3827,16.3876,16.3631,16.3827,18866.0108
2006-10-24 10:35:00,33.35,33.37,33.31,33.36,6795.821077188356,16.3778,16.3876,16.3581,16.3827,6795.8211
2006-10-24 10:40:00,33.36,33.38,33.3,33.32,10345.876863779287,16.3827,16.3925,16.3532,16.3631,10345.8769
2006-10-24 10:45:00,33.32,33.32,33.31,33.31,5781.519423876661,16.3631,16.3631,16.3581,16.3581,5781.5194
2006-10-24 10:50:00,33.31,33.32,33.27,33.27,29211.88761537681,16.3581,16.3631,16.3385,16.3385,29211.8876
2006-10-24 10:55:00,33.27,33.28,33.26,33.27,32254.79257531189,16.3385,16.3434,16.3336,16.3385,32254.7926
2006-10-24 11:00:00,33.27,33.3,33.25,33.26,82564.15457957197,16.3385,16.3532,16.3287,16.3336,82564.1546
2006-10-24 11:05:00,33.27,33.27,33.24,33.25,18561.720255604017,16.3385,16.3385,16.3238,16.3287,18561.7203
2006-10-24 11:10:00,33.25,33.26,33.22,33.23,20083.17273557156,16.3287,16.3336,16.314,16.3189,20083.1727
2006-10-24 11:15:00,33.22,33.26,33.22,33.26,12374.480170402678,16.314,16.3336,16.314,16.3336,12374.4802
2006-10-24 11:20:00,33.26,33.26,33.23,33.23,10345.876863779287,16.3336,16.3336,16.3189,16.3189,10345.8769
2006-10-24 11:25:00,33.23,33.25,33.21,33.21,11765.89917841566,16.3189,16.3287,16.309,16.309,11765.8992
2006-10-24 11:30:00,33.21,33.22,33.21,33.22,14301.653311694898,16.309,16.314,16.309,16.314,14301.6533
2006-10-24 11:35:00,33.22,33.22,33.21,33.21,14301.653311694898,16.314,16.314,16.309,16.309,14301.6533
2006-10-24 11:40:00,33.21,33.23,33.21,33.22,56192.3115934679,16.309,16.3189,16.309,16.314,56192.3116
2006-10-24 11:45:00,33.22,33.24,33.21,33.22,30530.47976468201,16.314,16.3238,16.309,16.314,30530.4798
2006-10-24 11:50:00,33.22,33.23,33.22,33.22,13185.921493052034,16.314,16.3189,16.314,16.314,13185.9215
2006-10-24 11:55:00,33.22,33.24,33.22,33.24,16533.116948980627,16.314,16.3238,16.314,16.3238,16533.1169
2006-10-24 12:00:00,33.24,33.29,33.23,33.28,25154.68100213004,16.3238,16.3483,16.3189,16.3434,25154.681
2006-10-24 12:05:00,33.28,33.36,33.28,33.35,11563.038847753322,16.3434,16.3827,16.3434,16.3778,11563.0388
2006-10-24 12:10:00,33.35,33.36,33.28,33.28,40876.3566284613,16.3778,16.3827,16.3434,16.3434,40876.3566
2006-10-24 12:15:00,33.28,33.33,33.28,33.33,6998.681407850695,16.3434,16.368,16.3434,16.368,6998.6814
2006-10-24 12:20:00,33.33,33.35,33.33,33.35,19068.871082259862,16.368,16.3778,16.368,16.3778,19068.8711
2006-10-24 12:25:00,33.35,33.37,33.33,33.33,10041.58636778578,16.3778,16.3876,16.368,16.368,10041.5864
2006-10-24 12:30:00,33.33,33.36,33.33,33.35,32863.37356729891,16.368,16.3827,16.368,16.3778,32863.3736
2006-10-24 12:35:00,33.36,33.36,33.34,33.35,32761.943401967743,16.3827,16.3827,16.3729,16.3778,32761.9434
2006-10-24 12:40:00,33.34,33.35,33.29,33.29,7810.122730500051,16.3729,16.3778,16.3483,16.3483,7810.1227
2006-10-24 12:45:00,33.31,33.37,33.3,33.33,12983.061162389697,16.3581,16.3876,16.3532,16.368,12983.0612
2006-10-24 12:50:00,33.32,33.33,33.21,33.21,8215.843391824728,16.3631,16.368,16.309,16.309,8215.8434
2006-10-24 12:55:00,33.21,33.26,33.15,33.16,24444.669844811848,16.309,16.3336,16.2796,16.2845,24444.6698
2006-10-24 13:00:00,33.15,33.21,33.15,33.17,8520.133887818238,16.2796,16.309,16.2796,16.2894,8520.1339
2006-10-24 13:05:00,33.18,33.18,33.15,33.16,15417.385130337763,16.2943,16.2943,16.2796,16.2845,15417.3851
2006-10-24 13:10:00,33.15,33.17,33.1,33.12,50207.9318389289,16.2796,16.2894,16.255,16.2648,50207.9318
2006-10-24 13:15:00,33.12,33.15,33.11,33.15,6491.530581194847,16.2648,16.2796,16.2599,16.2796,6491.5306
2006-10-24 13:20:00,33.14,33.2,33.13,33.16,29313.31778070798,16.2747,16.3041,16.2698,16.2845,29313.3178
2006-10-24 13:25:00,33.16,33.16,33.1,33.1,4767.217770564966,16.2845,16.2845,16.255,16.255,4767.2178
2006-10-24 13:30:00,33.11,33.12,33.1,33.1,4868.647935896135,16.2599,16.2648,16.255,16.255,4868.6479
2006-10-24 13:35:00,33.1,33.13,33.1,33.12,15620.245461000102,16.255,16.2698,16.255,16.2648,15620.2455
2006-10-24 13:40:00,33.12,33.12,33.11,33.11,12780.200831727356,16.2648,16.2648,16.2599,16.2599,12780.2008
2006-10-24 13:45:00,33.11,33.12,33.02,33.02,44020.69175372756,16.2599,16.2648,16.2157,16.2157,44020.6918
2006-10-24 13:50:00,33.01,33.09,33.01,33.06,25256.111167461204,16.2108,16.2501,16.2108,16.2354,25256.1112
2006-10-24 13:55:00,33.06,33.07,33.02,33.02,19068.871082259862,16.2354,16.2403,16.2157,16.2157,19068.8711
2006-10-24 14:00:00,33.03,33.12,33.02,33.12,12780.200831727356,16.2206,16.2648,16.2157,16.2648,12780.2008
2006-10-24 14:05:00,33.12,33.13,33.1,33.1,17141.697940967642,16.2648,16.2698,16.255,16.255,17141.6979
2006-10-24 14:10:00,33.12,33.12,33.11,33.12,6592.960746526017,16.2648,16.2648,16.2599,16.2648,6592.9607
2006-10-24 14:15:00,33.12,33.12,33.05,33.08,15214.524799675424,16.2648,16.2648,16.2305,16.2452,15214.5248
2006-10-24 14:20:00,33.08,33.13,33.08,33.13,5882.94958920783,16.2452,16.2698,16.2452,16.2698,5882.9496
2006-10-24 14:25:00,33.12,33.13,33.11,33.11,10548.737194441626,16.2648,16.2698,16.2599,16.2599,10548.7372
2006-10-24 14:30:00,33.12,33.13,33.11,33.13,5680.089258545491,16.2648,16.2698,16.2599,16.2698,5680.0893
2006-10-24 14:35:00,33.12,33.13,33.12,33.12,22923.217364844302,16.2648,16.2698,16.2648,16.2648,22923.2174
2006-10-24 14:40:00,33.13,33.13,33.11,33.13,8520.133887818238,16.2698,16.2698,16.2599,16.2698,8520.1339
2006-10-24 14:45:00,33.13,33.13,33.1,33.11,13693.07231970788,16.2698,16.2698,16.255,16.2599,13693.0723
2006-10-24 14:50:00,33.11,33.13,33.09,33.11,37833.45166852622,16.2599,16.2698,16.2501,16.2599,37833.4517
2006-10-24 14:55:00,33.12,33.13,33.11,33.12,13185.921493052034,16.2648,16.2698,16.2599,16.2648,13185.9215
2006-10-24 15:00:00,33.12,33.13,33.12,33.13,14504.513642357237,16.2648,16.2698,16.2648,16.2698,14504.5136
2006-10-24 15:05:00,33.13,33.13,33.12,33.12,10244.44669844812,16.2698,16.2698,16.2648,16.2648,10244.4467
2006-10-24 15:10:00,33.12,33.13,33.1,33.13,16127.396287655947,16.2648,16.2698,16.255,16.2698,16127.3963
2006-10-24 15:15:00,33.13,33.13,33.12,33.12,12070.18967440917,16.2698,16.2698,16.2648,16.2648,12070.1897
2006-10-24 15:20:00,33.13,33.13,33.11,33.11,20387.463231565067,16.2698,16.2698,16.2599,16.2599,20387.4632
2006-10-24 15:25:00,33.11,33.13,33.11,33.12,29617.60827670149,16.2599,16.2698,16.2599,16.2648,29617.6083
2006-10-24 15:30:00,33.11,33.13,33.11,33.13,26067.55249011056,16.2599,16.2698,16.2599,16.2698,26067.5525
2006-10-24 15:35:00,33.13,33.14,33.11,33.13,37427.73100720154,16.2698,16.2747,16.2599,16.2698,37427.731
2006-10-24 15:40:00,33.13,33.13,33.12,33.13,31747.64174865605,16.2698,16.2698,16.2648,16.2698,31747.6417
2006-10-24 15:45:00,33.13,33.15,33.12,33.15,43614.97109240288,16.2698,16.2796,16.2648,16.2796,43614.9711
2006-10-24 15:50:00,33.15,33.15,33.14,33.15,34283.395881935285,16.2796,16.2796,16.2747,16.2796,34283.3959
2006-10-24 15:55:00,33.15,33.15,33.13,33.15,52845.116137539306,16.2796,16.2796,16.2698,16.2796,52845.1161
2006-10-25 09:30:00,33.14,33.17,33.03,33.12,49700.78101227305,16.2747,16.2894,16.2206,16.2648,49700.781
2006-10-25 09:35:00,33.11,33.12,32.98,32.98,41992.08844710417,16.2599,16.2648,16.1961,16.1961,41992.0884
2006-10-25 09:40:00,33.0,33.03,32.98,33.01,14808.804138350746,16.2059,16.2206,16.1961,16.2108,14808.8041
2006-10-25 09:45:00,33.01,33.03,33.0,33.02,34689.11654325997,16.2108,16.2206,16.2059,16.2157,34689.1165
2006-10-25 09:50:00,33.03,33.03,32.98,33.01,29617.60827670149,16.2206,16.2206,16.1961,16.2108,29617.6083
2006-10-25 09:55:00,33.01,33.04,33.0,33.04,29313.31778070798,16.2108,16.2256,16.2059,16.2256,29313.3178
2006-10-25 10:00:00,33.04,33.06,32.98,33.06,58220.91490009129,16.2256,16.2354,16.1961,16.2354,58220.9149
2006-10-25 10:05:00,33.05,33.18,33.04,33.16,29719.03844203266,16.2305,16.2943,16.2256,16.2845,29719.0384
2006-10-25 10:10:00,33.16,33.23,33.13,33.22,24748.960340805355,16.2845,16.3189,16.2698,16.314,24748.9603
2006-10-25 10:15:00,33.23,33.25,33.21,33.21,39354.90414849376,16.3189,16.3287,16.309,16.309,39354.9041
2006-10-25 10:20:00,33.21,33.21,33.18,33.19,11664.469013084492,16.309,16.309,16.2943,16.2992,11664.469
2006-10-25 10:25:00,33.2,33.2,33.14,33.15,10650.167359772797,16.3041,16.3041,16.2747,16.2796,10650.1674
2006-10-25 10:30:00,33.14,33.15,33.04,33.06,19981.74257024039,16.2747,16.2796,16.2256,16.2354,19981.7426
2006-10-25 10:35:00,33.06,33.07,33.05,33.05,15214.524799675424,16.2354,16.2403,16.2305,16.2305,15214.5248
2006-10-25 10:40:00,33.05,33.05,32.98,32.98,27081.854143422253,16.2305,16.2305,16.1961,16.1961,27081.8541
2006-10-25 10:45:00,32.98,32.99,32.97,32.97,11968.759509078,16.1961,16.201,16.1912,16.1912,11968.7595
2006-10-25 10:50:00,32.97,32.98,32.96,32.98,35500.55786590932,16.1912,16.1961,16.1863,16.1961,35500.5579
2006-10-25 10:55:00,32.98,32.98,32.97,32.98,12374.480170402678,16.1961,16.1961,16.1912,16.1961,12374.4802
2006-10-25 11:00:00,32.98,33.09,32.97,33.05,31950.50207931839,16.1961,16.2501,16.1912,16.2305,31950.5021
2006-10-25 11:05:00,33.04,33.05,32.92,32.96,23328.938026168984,16.2256,16.2305,16.1666,16.1863,23328.938
2006-10-25 11:10:00,32.96,33.02,32.96,32.98,10751.597525103964,16.1863,16.2157,16.1863,16.1961,10751.5975
2006-10-25 11:15:00,32.98,32.98,32.95,32.97,7607.262399837712,16.1961,16.1961,16.1814,16.1912,7607.2624
2006-10-25 11:20:00,32.97,33.0,32.97,32.98,19271.731412922203,16.1912,16.2059,16.1912,16.1961,19271.7314
2006-10-25 11:25:00,32.99,33.02,32.97,33.01,13794.502485039053,16.201,16.2157,16.1912,16.2108,13794.5025
2006-10-25 11:30:00,33.01,33.02,32.94,32.97,10548.737194441626,16.2108,16.2157,16.1764,16.1912,10548.7372
2006-10-25 11:35:00,32.96,32.96,32.92,32.94,8114.413226493559,16.1863,16.1863,16.1666,16.1764,8114.4132
2006-10-25 11:40:00,32.94,32.96,32.89,32.89,14200.223146363727,16.1764,16.1863,16.1519,16.1519,14200.2231
2006-10-25 11:45:00,32.89,32.9,32.84,32.85,17953.139263617,16.1519,16.1568,16.1273,16.1322,17953.1393
2006-10-25 11:50:00,32.84,32.9,32.84,32.9,14200.223146363727,16.1273,16.1568,16.1273,16.1568,14200.2231
2006-10-25 11:55:00,32.9,32.93,32.89,32.89,18257.42975961051,16.1568,16.1715,16.1519,16.1519,18257.4298
2006-10-25 12:00:00,32.89,32.93,32.88,32.89,16431.686783649457,16.1519,16.1715,16.147,16.1519,16431.6868
2006-10-25 12:05:00,32.9,32.93,32.89,32.93,9128.714879805257,16.1568,16.1715,16.1519,16.1715,9128.7149
2006-10-25 12:10:00,32.93,32.93,32.92,32.93,14707.373973019576,16.1715,16.1715,16.1666,16.1715,14707.374
2006-10-25 12:15:00,32.93,32.94,32.91,32.92,13388.781823714373,16.1715,16.1764,16.1617,16.1666,13388.7818
2006-10-25 12:20:00,32.91,32.92,32.85,32.91,16025.96612232478,16.1617,16.1666,16.1322,16.1617,16025.9661
2006-10-25 12:25:00,32.91,32.91,32.86,32.86,7505.832234506543,16.1617,16.1617,16.1372,16.1372,7505.8322
2006-10-25 12:30:00,32.85,32.86,32.8,32.81,15214.524799675424,16.1322,16.1372,16.1077,16.1126,15214.5248
2006-10-25 12:35:00,32.81,32.82,32.79,32.81,11461.608682422151,16.1126,16.1175,16.1028,16.1126,11461.6087
2006-10-25 12:40:00,32.81,32.85,32.77,32.77,13490.21198904554,16.1126,16.1322,16.093,16.093,13490.212
2006-10-25 12:45:00,32.76,32.82,32.75,32.77,34790.54670859114,16.0881,16.1175,16.0831,16.093,34790.5467
2006-10-25 12:50:00,32.77,32.83,32.76,32.77,45440.71406836393,16.093,16.1224,16.0881,16.093,45440.7141
2006-10-25 12:55:00,32.78,32.82,32.76,32.79,19271.731412922203,16.0979,16.1175,16.0881,16.1028,19271.7314
2006-10-25 13:00:00,32.79,32.84,32.79,32.84,5578.659093214322,16.1028,16.1273,16.1028,16.1273,5578.6591
2006-10-25 13:05:00,32.84,32.91,32.84,32.9,9433.005375798764,16.1273,16.1617,16.1273,16.1568,9433.0054
2006-10-25 13:10:00,32.9,32.93,32.89,32.92,13693.07231970788,16.1568,16.1715,16.1519,16.1666,13693.0723
2006-10-25 13:15:00,32.92,32.92,32.9,32.91,6085.809919870169,16.1666,16.1666,16.1568,16.1617,6085.8099
2006-10-25 13:20:00,32.91,32.91,32.87,32.87,6187.240085201339,16.1617,16.1617,16.1421,16.1421,6187.2401
2006-10-25 13:25:00,32.86,32.88,32.84,32.88,13084.491327720863,16.1372,16.147,16.1273,16.147,13084.4913
2006-10-25 13:30:00,32.87,32.92,32.85,32.86,8925.854549142916,16.1421,16.1666,16.1322,16.1372,8925.8545
2006-10-25 13:35:00,32.85,32.92,32.84,32.91,16228.826452987118,16.1322,16.1666,16.1273,16.1617,16228.8265
2006-10-25 13:40:00,32.91,32.91,32.89,32.9,37224.870676539205,16.1617,16.1617,16.1519,16.1568,37224.8707
2006-10-25 13:45:00,32.9,32.9,32.89,32.9,23633.22852216249,16.1568,16.1568,16.1519,16.1568,23633.2285
2006-10-25 13:50:00,32.91,32.95,32.91,32.93,12881.630997058524,16.1617,16.1814,16.1617,16.1715,12881.631
2006-10-25 13:55:00,32.94,32.94,32.89,32.9,9635.865706461102,16.1764,16.1764,16.1519,16.1568,9635.8657
2006-10-25 14:00:00,32.91,32.91,32.84,32.89,16837.407444974135,16.1617,16.1617,16.1273,16.1519,16837.4074
2006-10-25 14:05:00,32.9,32.9,32.88,32.89,8722.994218480577,16.1568,16.1568,16.147,16.1519,8722.9942
2006-10-25 14:10:00,32.88,32.99,32.86,32.95,34080.53555127295,16.147,16.201,16.1372,16.1814,34080.5356
2006-10-25 14:15:00,32.93,33.01,32.89,33.01,27994.72563140278,16.1715,16.2108,16.1519,16.2108,27994.7256
2006-10-25 14:20:00,33.0,33.03,32.91,33.03,16938.837610305305,16.2059,16.2206,16.1617,16.2206,16938.8376
2006-10-25 14:25:00,33.02,33.03,32.78,32.85,28806.166954052136,16.2157,16.2206,16.0979,16.1322,28806.167
2006-10-25 14:30:00,32.85,32.85,32.76,32.84,25560.40166345471,16.1322,16.1322,16.0881,16.1273,25560.4017
2006-10-25 14:35:00,32.84,32.91,32.79,32.91,33776.24505527944,16.1273,16.1617,16.1028,16.1617,33776.2451
2006-10-25 14:40:00,32.91,32.93,32.86,32.86,19981.74257024039,16.1617,16.1715,16.1372,16.1372,19981.7426
2006-10-25 14:45:00,32.87,32.93,32.87,32.9,18257.42975961051,16.1421,16.1715,16.1421,16.1568,18257.4298
2006-10-25 14:50:00,32.92,32.92,32.83,32.83,13388.781823714373,16.1666,16.1666,16.1224,16.1224,13388.7818
2006-10-25 14:55:00,32.83,32.93,32.82,32.93,16431.686783649457,16.1224,16.1715,16.1175,16.1715,16431.6868
2006-10-25 15:00:00,32.93,32.94,32.85,32.87,15417.385130337763,16.1715,16.1764,16.1322,16.1421,15417.3851
2006-10-25 15:05:00,32.86,32.94,32.86,32.88,13693.07231970788,16.1372,16.1764,16.1372,16.147,13693.0723
2006-10-25 15:10:00,32.89,32.97,32.89,32.96,18358.85992494168,16.1519,16.1912,16.1519,16.1863,18358.8599
2006-10-25 15:15:00,32.96,33.0,32.9,32.98,26067.55249011056,16.1863,16.2059,16.1568,16.1961,26067.5525
2006-10-25 15:20:00,32.98,32.99,32.92,32.94,17648.84876762349,16.1961,16.201,16.1666,16.1764,17648.8488
2006-10-25 15:25:00,32.95,32.95,32.89,32.9,21300.3347195456,16.1814,16.1814,16.1519,16.1568,21300.3347
2006-10-25 15:30:00,32.91,32.93,32.89,32.92,17243.128106298813,16.1617,16.1715,16.1519,16.1666,17243.1281
2006-10-25 15:35:00,32.92,32.93,32.89,32.92,37022.010345876864,16.1666,16.1715,16.1519,16.1666,37022.0103
2006-10-25 15:40:00,32.91,32.92,32.9,32.92,35297.69753524698,16.1617,16.1666,16.1568,16.1666,35297.6975
2006-10-25 15:45:00,32.92,32.92,32.9,32.9,22010.34587686378,16.1666,16.1666,16.1568,16.1568,22010.3459
2006-10-25 15:50:00,32.89,32.9,32.88,32.89,20286.033066233897,16.1519,16.1568,16.147,16.1519,20286.0331
2006-10-25 15:55:00,32.89,32.9,32.86,32.86,45542.1442336951,16.1519,16.1568,16.1372,16.1372,45542.1442
2006-10-26 09:30:00,32.9,33.05,32.85,33.04,31646.211583324883,16.1568,16.2305,16.1322,16.2256,31646.2116
2006-10-26 09:35:00,33.05,33.05,32.99,33.03,37934.88183385739,16.2305,16.2305,16.201,16.2206,37934.8818
2006-10-26 09:40:00,33.02,33.03,33.01,33.02,24951.820671467696,16.2157,16.2206,16.2108,16.2157,24951.8207
2006-10-26 09:45:00,33.02,33.08,33.01,33.04,19576.02190891571,16.2157,16.2452,16.2108,16.2256,19576.0219
2006-10-26 09:50:00,33.04,33.08,33.03,33.06,24951.820671467696,16.2256,16.2452,16.2206,16.2354,24951.8207
2006-10-26 09:55:00,33.06,33.06,32.99,33.01,19373.161578253374,16.2354,16.2354,16.201,16.2108,19373.1616
2006-10-26 10:00:00,33.02,33.06,33.01,33.03,127903.43848260472,16.2157,16.2354,16.2108,16.2206,127903.4385
2006-10-26 10:05:00,33.04,33.13,33.03,33.13,45542.1442336951,16.2256,16.2698,16.2206,16.2698,45542.1442
2006-10-26 10:10:00,33.13,33.18,33.12,33.18,7404.402069175373,16.2698,16.2943,16.2648,16.2943,7404.4021
2006-10-26 10:15:00,33.17,33.27,33.17,33.25,22416.066538188457,16.2894,16.3385,16.2894,16.3287,22416.0665
2006-10-26 10:20:00,33.25,33.25,33.16,33.16,19778.88223957805,16.3287,16.3287,16.2845,16.2845,19778.8822
2006-10-26 10:25:00,33.16,33.16,33.06,33.08,23633.22852216249,16.2845,16.2845,16.2354,16.2452,23633.2285
2006-10-26 10:30:00,33.09,33.16,33.08,33.1,11157.318186428643,16.2501,16.2845,16.2452,16.255,11157.3182
2006-10-26 10:35:00,33.13,33.24,33.13,33.23,12475.910335733848,16.2698,16.3238,16.2698,16.3189,12475.9103
2006-10-26 10:40:00,33.23,33.24,33.14,33.18,10650.167359772797,16.3189,16.3238,16.2747,16.2943,10650.1674
2006-10-26 10:45:00,33.17,33.2,33.17,33.2,6897.2512425195255,16.2894,16.3041,16.2894,16.3041,6897.2512
2006-10-26 10:50:00,33.2,33.2,33.18,33.19,2738.614463941576,16.3041,16.3041,16.2943,16.2992,2738.6145
2006-10-26 10:55:00,33.18,33.26,33.18,33.25,11055.888021097477,16.2943,16.3336,16.2943,16.3287,11055.888
2006-10-26 11:00:00,33.25,33.27,33.23,33.25,111370.3215336241,16.3287,16.3385,16.3189,16.3287,111370.3215
2006-10-26 11:05:00,33.25,33.25,33.21,33.21,8215.843391824728,16.3287,16.3287,16.309,16.309,8215.8434
2006-10-26 11:10:00,33.21,33.24,33.21,33.23,4361.497109240288,16.309,16.3238,16.309,16.3189,4361.4971
2006-10-26 11:15:00,33.23,33.27,33.2,33.26,19373.161578253374,16.3189,16.3385,16.3041,16.3336,19373.1616
2006-10-26 11:20:00,33.27,33.27,33.24,33.27,9331.575210467594,16.3385,16.3385,16.3238,16.3385,9331.5752
2006-10-26 11:25:00,33.26,33.33,33.26,33.33,11867.329343746833,16.3336,16.368,16.3336,16.368,11867.3293
2006-10-26 11:30:00,33.32,33.35,33.32,33.34,6085.809919870169,16.3631,16.3778,16.3631,16.3729,6085.8099
2006-10-26 11:35:00,33.34,33.42,33.34,33.4,15417.385130337763,16.3729,16.4122,16.3729,16.4023,15417.3851
2006-10-26 11:40:00,33.42,33.42,33.35,33.36,16837.407444974135,16.4122,16.4122,16.3778,16.3827,16837.4074
2006-10-26 11:45:00,33.36,33.36,33.33,33.34,17344.558271629983,16.3827,16.3827,16.368,16.3729,17344.5583
2006-10-26 11:50:00,33.34,33.34,33.24,33.24,8722.994218480577,16.3729,16.3729,16.3238,16.3238,8722.9942
2006-10-26 11:55:00,33.22,33.22,33.18,33.2,11968.759509078,16.314,16.314,16.2943,16.3041,11968.7595
2006-10-26 12:00:00,33.2,33.27,33.18,33.26,14504.513642357237,16.3041,16.3385,16.2943,16.3336,14504.5136
2006-10-26 12:05:00,33.27,33.28,33.27,33.28,2840.0446292727456,16.3385,16.3434,16.3385,16.3434,2840.0446
2006-10-26 12:10:00,33.28,33.36,33.27,33.35,12374.480170402678,16.3434,16.3827,16.3385,16.3778,12374.4802
2006-10-26 12:15:00,33.35,33.37,33.34,33.36,19880.31240490922,16.3778,16.3876,16.3729,16.3827,19880.3124
2006-10-26 12:20:00,33.36,33.38,33.34,33.35,16330.256618318288,16.3827,16.3925,16.3729,16.3778,16330.2566
2006-10-26 12:25:00,33.36,33.37,33.32,33.35,9027.284714474084,16.3827,16.3876,16.3631,16.3778,9027.2847
2006-10-26 12:30:00,33.33,33.35,33.32,33.35,5274.368597220813,16.368,16.3778,16.3631,16.3778,5274.3686
2006-10-26 12:35:00,33.33,33.35,33.31,33.31,15721.67562633127,16.368,16.3778,16.3581,16.3581,15721.6756
2006-10-26 12:40:00,33.3,33.31,33.29,33.29,8520.133887818238,16.3532,16.3581,16.3483,16.3483,8520.1339
2006-10-26 12:45:00,33.3,33.31,33.28,33.29,9534.435541129931,16.3532,16.3581,16.3434,16.3483,9534.4355
2006-10-26 12:50:00,33.28,33.31,33.28,33.3,8621.564053149406,16.3434,16.3581,16.3434,16.3532,8621.5641
2006-10-26 12:55:00,33.3,33.34,33.3,33.33,17243.128106298813,16.3532,16.3729,16.3532,16.368,17243.1281
2006-10-26 13:00:00,33.32,33.35,33.32,33.33,15721.67562633127,16.3631,16.3778,16.3631,16.368,15721.6756
2006-10-26 13:05:00,33.33,33.35,33.33,33.34,3448.6256212597627,16.368,16.3778,16.368,16.3729,3448.6256
2006-10-26 13:10:00,33.33,33.35,33.32,33.32,10041.58636778578,16.368,16.3778,16.3631,16.3631,10041.5864
2006-10-26 13:15:00,33.34,33.35,33.32,33.32,5984.379754539,16.3729,16.3778,16.3631,16.3631,5984.3798
2006-10-26 13:20:00,33.33,33.35,33.32,33.33,4970.078101227305,16.368,16.3778,16.3631,16.368,4970.0781
2006-10-26 13:25:00,33.33,33.35,33.33,33.35,3042.9049599350847,16.368,16.3778,16.368,16.3778,3042.905
2006-10-26 13:30:00,33.35,33.35,33.34,33.35,2028.6033066233897,16.3778,16.3778,16.3729,16.3778,2028.6033
2006-10-26 13:35:00,33.34,33.4,33.34,33.36,6390.100415863678,16.3729,16.4023,16.3729,16.3827,6390.1004
2006-10-26 13:40:00,33.38,33.42,33.38,33.41,10143.016533116948,16.3925,16.4122,16.3925,16.4073,10143.0165
2006-10-26 13:45:00,33.42,33.45,33.4,33.45,9635.865706461102,16.4122,16.4269,16.4023,16.4269,9635.8657
2006-10-26 13:50:00,33.43,33.47,33.43,33.47,38036.31199918856,16.4171,16.4367,16.4171,16.4367,38036.312
2006-10-26 13:55:00,33.47,33.48,33.46,33.46,44426.41241505224,16.4367,16.4416,16.4318,16.4318,44426.4124
2006-10-26 14:00:00,33.45,33.52,33.43,33.48,61466.68019068871,16.4269,16.4613,16.4171,16.4416,61466.6802
2006-10-26 14:05:00,33.49,33.5,33.47,33.49,20691.75372755857,16.4465,16.4515,16.4367,16.4465,20691.7537
2006-10-26 14:10:00,33.5,33.5,33.45,33.49,29719.03844203266,16.4515,16.4515,16.4269,16.4465,29719.0384
2006-10-26 14:15:00,33.49,33.5,33.49,33.5,28096.15579673395,16.4465,16.4515,16.4465,16.4515,28096.1558
2006-10-26 14:20:00,33.5,33.56,33.5,33.5,47266.45704432498,16.4515,16.4809,16.4515,16.4515,47266.457
2006-10-26 14:25:00,33.5,33.51,33.48,33.51,12881.630997058524,16.4515,16.4564,16.4416,16.4564,12881.631
2006-10-26 14:30:00,33.51,33.51,33.47,33.48,11258.748351759814,16.4564,16.4564,16.4367,16.4416,11258.7484
2006-10-26 14:35:00,33.48,33.5,33.48,33.49,24850.39050613653,16.4416,16.4515,16.4416,16.4465,24850.3905
2006-10-26 14:40:00,33.49,33.5,33.46,33.5,24748.960340805355,16.4465,16.4515,16.4318,16.4515,24748.9603
2006-10-26 14:45:00,33.5,33.54,33.49,33.54,24343.23967948068,16.4515,16.4711,16.4465,16.4711,24343.2397
2006-10-26 14:50:00,33.54,33.59,33.54,33.57,25763.26199411705,16.4711,16.4957,16.4711,16.4858,25763.262
2006-10-26 14:55:00,33.57,33.6,33.56,33.6,19576.02190891571,16.4858,16.5006,16.4809,16.5006,19576.0219
2006-10-26 15:00:00,33.59,33.62,33.58,33.62,27589.004970078106,16.4957,16.5104,16.4907,16.5104,27589.005
2006-10-26 15:05:00,33.61,33.62,33.57,33.58,29516.17811137032,16.5055,16.5104,16.4858,16.4907,29516.1781
2006-10-26 15:10:00,33.57,33.57,33.52,33.53,17750.27893295466,16.4858,16.4858,16.4613,16.4662,17750.2789
2006-10-26 15:15:00,33.53,33.54,33.47,33.48,22010.34587686378,16.4662,16.4711,16.4367,16.4416,22010.3459
2006-10-26 15:20:00,33.49,33.51,33.47,33.47,22111.77604219495,16.4465,16.4564,16.4367,16.4367,22111.776
2006-10-26 15:25:00,33.47,33.48,33.45,33.47,21097.474388883253,16.4367,16.4416,16.4269,16.4367,21097.4744
2006-10-26 15:30:00,33.47,33.49,33.46,33.47,19170.30124759104,16.4367,16.4465,16.4318,16.4367,19170.3012
2006-10-26 15:35:00,33.47,33.47,33.43,33.45,36616.28968455218,16.4367,16.4367,16.4171,16.4269,36616.2897
2006-10-26 15:40:00,33.45,33.46,33.42,33.43,25357.54133279237,16.4269,16.4318,16.4122,16.4171,25357.5413
2006-10-26 15:45:00,33.42,33.48,33.4,33.46,38644.89299117558,16.4122,16.4416,16.4023,16.4318,38644.893
2006-10-26 15:50:00,33.47,33.56,33.46,33.56,48585.04919363018,16.4367,16.4809,16.4318,16.4809,48585.0492
2006-10-26 15:55:00,33.57,33.57,33.52,33.53,51526.5239882341,16.4858,16.4858,16.4613,16.4662,51526.524
2006-10-27 09:30:00,33.5,33.5,33.44,33.44,22923.217364844302,16.4515,16.4515,16.422,16.422,22923.2174
2006-10-27 09:35:00,33.45,33.48,33.36,33.4,32964.803732630084,16.4269,16.4416,16.3827,16.4023,32964.8037
2006-10-27 09:40:00,33.38,33.58,33.38,33.51,39456.33431382493,16.3925,16.4907,16.3925,16.4564,39456.3343
2006-10-27 09:45:00,33.52,33.52,33.37,33.45,36717.71984988335,16.4613,16.4613,16.3876,16.4269,36717.7198
2006-10-27 09:50:00,33.46,33.51,33.37,33.45,31950.50207931839,16.4318,16.4564,16.3876,16.4269,31950.5021
2006-10-27 09:55:00,33.47,33.5,33.41,33.47,24444.669844811848,16.4367,16.4515,16.4073,16.4367,24444.6698
2006-10-27 10:00:00,33.46,33.48,33.4,33.41,18054.56942894817,16.4318,16.4416,16.4023,16.4073,18054.5694
2006-10-27 10:05:00,33.4,33.42,33.34,33.42,14504.513642357237,16.4023,16.4122,16.3729,16.4122,14504.5136
2006-10-27 10:10:00,33.41,33.5,33.39,33.48,41586.36778577949,16.4073,16.4515,16.3974,16.4416,41586.3678
2006-10-27 10:15:00,33.49,33.49,33.39,33.41,34486.256212597626,16.4465,16.4465,16.3974,16.4073,34486.2562
2006-10-27 10:20:00,33.41,33.44,33.37,33.39,10650.167359772797,16.4073,16.422,16.3876,16.3974,10650.1674
2006-10-27 10:25:00,33.37,33.46,33.35,33.43,12374.480170402678,16.3876,16.4318,16.3778,16.4171,12374.4802
2006-10-27 10:30:00,33.43,33.47,33.42,33.47,20590.323562227408,16.4171,16.4367,16.4122,16.4367,20590.3236
2006-10-27 10:35:00,33.47,33.52,33.43,33.52,18764.580586266355,16.4367,16.4613,16.4171,16.4613,18764.5806
2006-10-27 10:40:00,33.52,33.52,33.4,33.41,10853.027690435136,16.4613,16.4613,16.4023,16.4073,10853.0277
2006-10-27 10:45:00,33.41,33.43,33.38,33.4,15113.094634344254,16.4073,16.4171,16.3925,16.4023,15113.0946
2006-10-27 10:50:00,33.41,33.47,33.4,33.43,17243.128106298813,16.4073,16.4367,16.4023,16.4171,17243.1281
2006-10-27 10:55:00,33.44,33.51,33.39,33.51,15214.524799675424,16.422,16.4564,16.3974,16.4564,15214.5248
2006-10-27 11:00:00,33.48,33.51,33.44,33.46,17141.697940967642,16.4416,16.4564,16.422,16.4318,17141.6979
2006-10-27 11:05:00,33.45,33.47,33.42,33.47,19981.74257024039,16.4269,16.4367,16.4122,16.4367,19981.7426
2006-10-27 11:10:00,33.47,33.51,33.46,33.48,13388.781823714373,16.4367,16.4564,16.4318,16.4416,13388.7818
2006-10-27 11:15:00,33.49,33.56,33.46,33.52,13895.93265037022,16.4465,16.4809,16.4318,16.4613,13895.9327
2006-10-27 11:20:00,33.51,33.56,33.5,33.54,12273.050005071507,16.4564,16.4809,16.4515,16.4711,12273.05
2006-10-27 11:25:00,33.54,33.56,33.52,33.52,5172.938431889644,16.4711,16.4809,16.4613,16.4613,5172.9384
2006-10-27 11:30:00,33.52,33.56,33.52,33.55,4970.078101227305,16.4613,16.4809,16.4613,16.476,4970.0781
2006-10-27 11:35:00,33.54,33.63,33.54,33.62,9128.714879805257,16.4711,16.5153,16.4711,16.5104,9128.7149
2006-10-27 11:40:00,33.62,33.65,33.55,33.55,30429.04959935085,16.5104,16.5251,16.476,16.476,30429.0496
2006-10-27 11:45:00,33.55,33.57,33.49,33.5,13084.491327720863,16.476,16.4858,16.4465,16.4515,13084.4913
2006-10-27 11:50:00,33.5,33.56,33.5,33.54,15315.954965006593,16.4515,16.4809,16.4515,16.4711,15315.955
2006-10-27 11:55:00,33.55,33.56,33.54,33.55,8215.843391824728,16.476,16.4809,16.4711,16.476,8215.8434
2006-10-27 12:00:00,33.55,33.62,33.54,33.61,45542.1442336951,16.476,16.5104,16.4711,16.5055,45542.1442
2006-10-27 12:05:00,33.6,33.61,33.55,33.56,14301.653311694898,16.5006,16.5055,16.476,16.4809,14301.6533
2006-10-27 12:10:00,33.56,33.6,33.55,33.56,13693.07231970788,16.4809,16.5006,16.476,16.4809,13693.0723
2006-10-27 12:15:00,33.57,33.63,33.57,33.6,26067.55249011056,16.4858,16.5153,16.4858,16.5006,26067.5525
2006-10-27 12:20:00,33.6,33.64,33.58,33.64,23531.79835683132,16.5006,16.5202,16.4907,16.5202,23531.7984
2006-10-27 12:25:00,33.64,33.64,33.59,33.6,7708.692565168882,16.5202,16.5202,16.4957,16.5006,7708.6926
2006-10-27 12:30:00,33.6,33.61,33.58,33.59,11461.608682422151,16.5006,16.5055,16.4907,16.4957,11461.6087
2006-10-27 12:35:00,33.59,33.6,33.59,33.6,18460.290090272847,16.4957,16.5006,16.4957,16.5006,18460.2901
2006-10-27 12:40:00,33.6,33.6,33.58,33.59,49903.64134293539,16.5006,16.5006,16.4907,16.4957,49903.6413
2006-10-27 12:45:00,33.6,33.61,33.58,33.59,8215.843391824728,16.5006,16.5055,16.4907,16.4957,8215.8434
2006-10-27 12:50:00,33.58,33.59,33.56,33.56,10853.027690435136,16.4907,16.4957,16.4809,16.4809,10853.0277
2006-10-27 12:55:00,33.56,33.57,33.5,33.52,17040.267775636476,16.4809,16.4858,16.4515,16.4613,17040.2678
2006-10-27 13:00:00,33.52,33.54,33.51,33.53,16735.977279642964,16.4613,16.4711,16.4564,16.4662,16735.9773
2006-10-27 13:05:00,33.53,33.56,33.52,33.54,15620.245461000102,16.4662,16.4809,16.4613,16.4711,15620.2455
2006-10-27 13:10:00,33.54,33.62,33.54,33.62,12475.910335733848,16.4711,16.5104,16.4711,16.5104,12475.9103
2006-10-27 13:15:00,33.61,33.61,33.58,33.58,9230.145045136424,16.5055,16.5055,16.4907,16.4907,9230.145
2006-10-27 13:20:00,33.59,33.62,33.59,33.62,11360.178517090982,16.4957,16.5104,16.4957,16.5104,11360.1785
2006-10-27 13:25:00,33.61,33.61,33.58,33.59,10751.597525103964,16.5055,16.5055,16.4907,16.4957,10751.5975
2006-10-27 13:30:00,33.58,33.6,33.53,33.59,25053.250836798863,16.4907,16.5006,16.4662,16.4957,25053.2508
2006-10-27 13:35:00,33.59,33.6,33.58,33.59,23126.077695506643,16.4957,16.5006,16.4907,16.4957,23126.0777
2006-10-27 13:40:00,33.59,33.61,33.58,33.61,23734.658687493666,16.4957,16.5055,16.4907,16.5055,23734.6587
2006-10-27 13:45:00,33.61,33.61,33.59,33.59,25560.40166345471,16.5055,16.5055,16.4957,16.4957,25560.4017
2006-10-27 13:50:00,33.59,33.6,33.59,33.59,35196.26736991581,16.4957,16.5006,16.4957,16.4957,35196.2674
2006-10-27 13:55:00,33.59,33.6,33.59,33.59,9940.15620245461,16.4957,16.5006,16.4957,16.4957,9940.1562
2006-10-27 14:00:00,33.59,33.59,33.51,33.52,24241.809514149507,16.4957,16.4957,16.4564,16.4613,24241.8095
2006-10-27 14:05:00,33.51,33.53,33.47,33.49,7100.1115731818645,16.4564,16.4662,16.4367,16.4465,7100.1116
2006-10-27 14:10:00,33.49,33.5,33.42,33.43,15721.67562633127,16.4465,16.4515,16.4122,16.4171,15721.6756
2006-10-27 14:15:00,33.42,33.43,33.4,33.42,13693.07231970788,16.4122,16.4171,16.4023,16.4122,13693.0723
2006-10-27 14:20:00,33.42,33.47,33.37,33.37,26168.982655441727,16.4122,16.4367,16.3876,16.3876,26168.9827
2006-10-27 14:25:00,33.38,33.38,33.33,33.36,18155.99959427934,16.3925,16.3925,16.368,16.3827,18155.9996
2006-10-27 14:30:00,33.35,33.36,33.31,33.33,10751.597525103964,16.3778,16.3827,16.3581,16.368,10751.5975
2006-10-27 14:35:00,33.33,33.35,33.31,33.34,9128.714879805257,16.368,16.3778,16.3581,16.3729,9128.7149
2006-10-27 14:40:00,33.34,33.37,33.32,33.36,18358.85992494168,16.3729,16.3876,16.3631,16.3827,18358.8599
2006-10-27 14:45:00,33.35,33.36,33.34,33.34,3854.346282584441,16.3778,16.3827,16.3729,16.3729,3854.3463
2006-10-27 14:50:00,33.33,33.33,33.28,33.28,12475.910335733848,16.368,16.368,16.3434,16.3434,12475.9103
2006-10-27 14:55:00,33.29,33.29,33.28,33.29,23734.658687493666,16.3483,16.3483,16.3434,16.3483,23734.6587
2006-10-27 15:00:00,33.29,33.4,33.28,33.4,15417.385130337763,16.3483,16.4023,16.3434,16.4023,15417.3851
2006-10-27 15:05:00,33.39,33.4,33.38,33.39,5375.798762551983,16.3974,16.4023,16.3925,16.3974,5375.7988
2006-10-27 15:10:00,33.39,33.4,33.34,33.34,20996.04422355209,16.3974,16.4023,16.3729,16.3729,20996.0442
2006-10-27 15:15:00,33.33,33.37,33.32,33.32,12374.480170402678,16.368,16.3876,16.3631,16.3631,12374.4802
2006-10-27 15:20:00,33.33,33.33,33.31,33.33,164114.00750583224,16.368,16.368,16.3581,16.368,164114.0075
2006-10-27 15:25:00,33.33,33.33,33.3,33.32,23430.36819150015,16.368,16.368,16.3532,16.3631,23430.3682
2006-10-27 15:30:00,33.32,33.32,33.29,33.29,31037.630591337864,16.3631,16.3631,16.3483,16.3483,31037.6306
2006-10-27 15:35:00,33.29,33.32,33.29,33.31,12780.200831727356,16.3483,16.3631,16.3483,16.3581,12780.2008
2006-10-27 15:40:00,33.32,33.32,33.27,33.27,21604.6252155391,16.3631,16.3631,16.3385,16.3385,21604.6252
2006-10-27 15:45:00,33.27,33.28,33.22,33.28,35297.69753524698,16.3385,16.3434,16.314,16.3434,35297.6975
2006-10-27 15:50:00,33.28,33.3,33.25,33.25,22010.34587686378,16.3434,16.3532,16.3287,16.3287,22010.3459
2006-10-27 15:55:00,33.25,33.29,33.22,33.29,56699.46242012375,16.3287,16.3483,16.314,16.3483,56699.4624
2006-10-30 09:30:00,33.13,33.5,33.13,33.5,39557.7644791561,16.2698,16.4515,16.2698,16.4515,39557.7645
2006-10-30 09:35:00,33.5,33.52,33.42,33.43,12273.050005071507,16.4515,16.4613,16.4122,16.4171,12273.05
2006-10-30 09:40:00,33.44,33.51,33.44,33.5,17344.558271629983,16.422,16.4564,16.422,16.4515,17344.5583
2006-10-30 09:45:00,33.5,33.52,33.44,33.44,19880.31240490922,16.4515,16.4613,16.422,16.422,19880.3124
2006-10-30 09:50:00,33.44,33.52,33.43,33.52,28096.15579673395,16.422,16.4613,16.4171,16.4613,28096.1558
2006-10-30 09:55:00,33.52,33.52,33.5,33.51,71102.54589714982,16.4613,16.4613,16.4515,16.4564,71102.5459
2006-10-30 10:00:00,33.52,33.52,33.44,33.46,50613.65250025358,16.4613,16.4613,16.422,16.4318,50613.6525
2006-10-30 10:05:00,33.47,33.52,33.46,33.5,14808.804138350746,16.4367,16.4613,16.4318,16.4515,14808.8041
2006-10-30 10:10:00,33.51,33.52,33.48,33.48,15214.524799675424,16.4564,16.4613,16.4416,16.4416,15214.5248
2006-10-30 10:15:00,33.49,33.49,33.43,33.43,15315.954965006593,16.4465,16.4465,16.4171,16.4171,15315.955
2006-10-30 10:20:00,33.43,33.48,33.34,33.46,40876.3566284613,16.4171,16.4416,16.3729,16.4318,40876.3566
2006-10-30 10:25:00,33.46,33.46,33.43,33.44,15518.815295668932,16.4318,16.4318,16.4171,16.422,15518.8153
2006-10-30 10:30:00,33.45,33.47,33.42,33.45,19373.161578253374,16.4269,16.4367,16.4122,16.4269,19373.1616
2006-10-30 10:35:00,33.45,33.45,33.43,33.45,10345.876863779287,16.4269,16.4269,16.4171,16.4269,10345.8769
2006-10-30 10:40:00,33.45,33.45,33.43,33.45,19474.59174358454,16.4269,16.4269,16.4171,16.4269,19474.5917
2006-10-30 10:45:00,33.45,33.46,33.38,33.4,29414.74794603915,16.4269,16.4318,16.3925,16.4023,29414.7479
2006-10-30 10:50:00,33.41,33.46,33.4,33.45,10143.016533116948,16.4073,16.4318,16.4023,16.4269,10143.0165
2006-10-30 10:55:00,33.45,33.49,33.44,33.48,14200.223146363727,16.4269,16.4465,16.422,16.4416,14200.2231
2006-10-30 11:00:00,33.49,33.49,33.44,33.46,22517.496703519628,16.4465,16.4465,16.422,16.4318,22517.4967
2006-10-30 11:05:00,33.46,33.47,33.45,33.47,19778.88223957805,16.4318,16.4367,16.4269,16.4367,19778.8822
2006-10-30 11:10:00,33.47,33.5,33.46,33.47,14504.513642357237,16.4367,16.4515,16.4318,16.4367,14504.5136
2006-10-30 11:15:00,33.47,33.47,33.45,33.46,3854.346282584441,16.4367,16.4367,16.4269,16.4318,3854.3463
2006-10-30 11:20:00,33.45,33.47,33.44,33.47,9433.005375798764,16.4269,16.4367,16.422,16.4367,9433.0054
2006-10-30 11:25:00,33.46,33.47,33.46,33.47,8621.564053149406,16.4318,16.4367,16.4318,16.4367,8621.5641
2006-10-30 11:30:00,33.47,33.47,33.45,33.45,6085.809919870169,16.4367,16.4367,16.4269,16.4269,6085.8099
2006-10-30 11:35:00,33.45,33.46,33.44,33.44,8520.133887818238,16.4269,16.4318,16.422,16.422,8520.1339
2006-10-30 11:40:00,33.45,33.46,33.44,33.46,5477.228927883152,16.4269,16.4318,16.422,16.4318,5477.2289
2006-10-30 11:45:00,33.46,33.48,33.45,33.47,30631.909930013186,16.4318,16.4416,16.4269,16.4367,30631.9099
2006-10-30 11:50:00,33.47,33.47,33.45,33.45,8824.424383811745,16.4367,16.4367,16.4269,16.4269,8824.4244
2006-10-30 11:55:00,33.46,33.46,33.44,33.45,2738.614463941576,16.4318,16.4318,16.422,16.4269,2738.6145
2006-10-30 12:00:00,33.44,33.46,33.44,33.46,9737.29587179227,16.422,16.4318,16.422,16.4318,9737.2959
2006-10-30 12:05:00,33.45,33.46,33.45,33.45,2231.463637285729,16.4269,16.4318,16.4269,16.4269,2231.4636
2006-10-30 12:10:00,33.46,33.46,33.44,33.45,4462.927274571458,16.4318,16.4318,16.422,16.4269,4462.9273
2006-10-30 12:15:00,33.45,33.46,33.44,33.45,6795.821077188356,16.4269,16.4318,16.422,16.4269,6795.8211
2006-10-30 12:20:00,33.45,33.46,33.45,33.45,13185.921493052034,16.4269,16.4318,16.4269,16.4269,13185.9215
2006-10-30 12:25:00,33.45,33.45,33.44,33.45,27690.435135409272,16.4269,16.4269,16.422,16.4269,27690.4351
2006-10-30 12:30:00,33.45,33.45,33.44,33.45,4665.787605233797,16.4269,16.4269,16.422,16.4269,4665.7876
2006-10-30 12:35:00,33.45,33.45,33.43,33.44,7302.971903844204,16.4269,16.4269,16.4171,16.422,7302.9719
2006-10-30 12:40:00,33.44,33.44,33.43,33.43,10650.167359772797,16.422,16.422,16.4171,16.4171,10650.1674
2006-10-30 12:45:00,33.43,33.44,33.43,33.44,1825.742975961051,16.4171,16.422,16.4171,16.422,1825.743
2006-10-30 12:50:00,33.44,33.44,33.41,33.41,9838.72603712344,16.422,16.422,16.4073,16.4073,9838.726
2006-10-30 12:55:00,33.41,33.41,33.4,33.4,5477.228927883152,16.4073,16.4073,16.4023,16.4023,5477.2289
2006-10-30 13:00:00,33.4,33.42,33.4,33.41,13591.642154376712,16.4023,16.4122,16.4023,16.4073,13591.6422
2006-10-30 13:05:00,33.4,33.41,33.35,33.35,12374.480170402678,16.4023,16.4073,16.3778,16.3778,12374.4802
2006-10-30 13:10:00,33.35,33.35,33.33,33.34,5578.659093214322,16.3778,16.3778,16.368,16.3729,5578.6591
2006-10-30 13:15:00,33.34,33.36,33.34,33.36,12983.061162389697,16.3729,16.3827,16.3729,16.3827,12983.0612
2006-10-30 13:20:00,33.36,33.4,33.36,33.4,13084.491327720863,16.3827,16.4023,16.3827,16.4023,13084.4913
2006-10-30 13:25:00,33.39,33.39,33.37,33.37,7100.1115731818645,16.3974,16.3974,16.3876,16.3876,7100.1116
2006-10-30 13:30:00,33.37,33.4,33.37,33.39,6998.681407850695,16.3876,16.4023,16.3876,16.3974,6998.6814
2006-10-30 13:35:00,33.39,33.39,33.38,33.39,4057.2066132467794,16.3974,16.3974,16.3925,16.3974,4057.2066
2006-10-30 13:40:00,33.39,33.41,33.39,33.41,18054.56942894817,16.3974,16.4073,16.3974,16.4073,18054.5694
2006-10-30 13:45:00,33.41,33.42,33.4,33.42,60452.378537377015,16.4073,16.4122,16.4023,16.4122,60452.3785
2006-10-30 13:50:00,33.42,33.42,33.41,33.41,8317.273557155899,16.4122,16.4122,16.4073,16.4073,8317.2736
2006-10-30 13:55:00,33.41,33.42,33.4,33.42,15011.664469013083,16.4073,16.4122,16.4023,16.4122,15011.6645
2006-10-30 14:00:00,33.42,33.42,33.41,33.42,18460.290090272847,16.4122,16.4122,16.4073,16.4122,18460.2901
2006-10-30 14:05:00,33.42,33.42,33.4,33.41,2840.0446292727456,16.4122,16.4122,16.4023,16.4073,2840.0446
2006-10-30 14:10:00,33.41,33.41,33.4,33.41,2637.1842986104066,16.4073,16.4073,16.4023,16.4073,2637.1843
2006-10-30 14:15:00,33.41,33.43,33.41,33.43,16330.256618318288,16.4073,16.4171,16.4073,16.4171,16330.2566
2006-10-30 14:20:00,33.42,33.43,33.41,33.42,12273.050005071507,16.4122,16.4171,16.4073,16.4122,12273.05
2006-10-30 14:25:00,33.41,33.42,33.4,33.41,8621.564053149406,16.4073,16.4122,16.4023,16.4073,8621.5641
2006-10-30 14:30:00,33.41,33.41,33.36,33.37,12881.630997058524,16.4073,16.4073,16.3827,16.3876,12881.631
2006-10-30 14:35:00,33.37,33.38,33.36,33.36,32153.362409980728,16.3876,16.3925,16.3827,16.3827,32153.3624
2006-10-30 14:40:00,33.35,33.37,33.35,33.36,17040.267775636476,16.3778,16.3876,16.3778,16.3827,17040.2678
2006-10-30 14:45:00,33.35,33.47,33.35,33.47,44629.272745714574,16.3778,16.4367,16.3778,16.4367,44629.2727
2006-10-30 14:50:00,33.47,33.49,33.45,33.49,55685.16076681205,16.4367,16.4465,16.4269,16.4465,55685.1608
2006-10-30 14:55:00,33.5,33.5,33.46,33.47,44122.12191905873,16.4515,16.4515,16.4318,16.4367,44122.1219
2006-10-30 15:00:00,33.47,33.51,33.47,33.49,40977.78679379248,16.4367,16.4564,16.4367,16.4465,40977.7868
2006-10-30 15:05:00,33.49,33.49,33.47,33.48,22111.77604219495,16.4465,16.4465,16.4367,16.4416,22111.776
2006-10-30 15:10:00,33.48,33.49,33.45,33.47,17648.84876762349,16.4416,16.4465,16.4269,16.4367,17648.8488
2006-10-30 15:15:00,33.46,33.47,33.43,33.43,9433.005375798764,16.4318,16.4367,16.4171,16.4171,9433.0054
2006-10-30 15:20:00,33.44,33.46,33.42,33.45,24850.39050613653,16.422,16.4318,16.4122,16.4269,24850.3905
2006-10-30 15:25:00,33.45,33.46,33.44,33.46,24444.669844811848,16.4269,16.4318,16.422,16.4318,24444.6698
2006-10-30 15:30:00,33.46,33.46,33.45,33.45,21503.19505020793,16.4318,16.4318,16.4269,16.4269,21503.1951
2006-10-30 15:35:00,33.45,33.46,33.43,33.44,34384.826047266455,16.4269,16.4318,16.4171,16.422,34384.826
2006-10-30 15:40:00,33.44,33.45,33.4,33.42,39354.90414849376,16.422,16.4269,16.4023,16.4122,39354.9041
2006-10-30 15:45:00,33.42,33.46,33.42,33.46,38137.742164519725,16.4122,16.4318,16.4122,16.4318,38137.7422
2006-10-30 15:50:00,33.46,33.48,33.44,33.44,29516.17811137032,16.4318,16.4416,16.422,16.422,29516.1781
2006-10-30 15:55:00,33.44,33.46,33.41,33.41,38543.462825844406,16.422,16.4318,16.4073,16.4073,38543.4628
2006-10-31 09:30:00,33.46,33.7,33.46,33.54,35500.55786590932,16.4318,16.5497,16.4318,16.4711,35500.5579
2006-10-31 09:35:00,33.54,33.54,33.47,33.5,37123.44051120804,16.4711,16.4711,16.4367,16.4515,37123.4405
2006-10-31 09:40:00,33.51,33.52,33.5,33.52,33776.24505527944,16.4564,16.4613,16.4515,16.4613,33776.2451
2006-10-31 09:45:00,33.51,33.52,33.49,33.49,50106.501673597726,16.4564,16.4613,16.4465,16.4465,50106.5017
2006-10-31 09:50:00,33.5,33.5,33.48,33.48,8621.564053149406,16.4515,16.4515,16.4416,16.4416,8621.5641
2006-10-31 09:55:00,33.5,33.51,33.48,33.5,18967.440916928696,16.4515,16.4564,16.4416,16.4515,18967.4409
2006-10-31 10:00:00,33.5,33.5,33.47,33.48,21807.48554620144,16.4515,16.4515,16.4367,16.4416,21807.4855
2006-10-31 10:05:00,33.48,33.5,33.45,33.45,17648.84876762349,16.4416,16.4515,16.4269,16.4269,17648.8488
2006-10-31 10:10:00,33.44,33.47,33.41,33.45,26168.982655441727,16.422,16.4367,16.4073,16.4269,26168.9827
2006-10-31 10:15:00,33.45,33.45,33.33,33.38,33776.24505527944,16.4269,16.4269,16.368,16.3925,33776.2451
2006-10-31 10:20:00,33.37,33.42,33.34,33.42,17851.70909828583,16.3876,16.4122,16.3729,16.4122,17851.7091
2006-10-31 10:25:00,33.42,33.42,33.34,33.37,15315.954965006593,16.4122,16.4122,16.3729,16.3876,15315.955
2006-10-31 10:30:00,33.37,33.44,33.37,33.41,23531.79835683132,16.3876,16.422,16.3876,16.4073,23531.7984
2006-10-31 10:35:00,33.42,33.42,33.39,33.39,5375.798762551983,16.4122,16.4122,16.3974,16.3974,5375.7988
2006-10-31 10:40:00,33.4,33.41,33.38,33.41,26371.842986104068,16.4023,16.4073,16.3925,16.4073,26371.843
2006-10-31 10:45:00,33.41,33.41,33.37,33.37,14200.223146363727,16.4073,16.4073,16.3876,16.3876,14200.2231
2006-10-31 10:50:00,33.36,33.39,33.35,33.37,13591.642154376712,16.3827,16.3974,16.3778,16.3876,13591.6422
2006-10-31 10:55:00,33.37,33.37,33.35,33.37,32761.943401967743,16.3876,16.3876,16.3778,16.3876,32761.9434
2006-10-31 11:00:00,33.37,33.37,33.34,33.35,29516.17811137032,16.3876,16.3876,16.3729,16.3778,29516.1781
2006-10-31 11:05:00,33.35,33.36,33.32,33.32,8215.843391824728,16.3778,16.3827,16.3631,16.3631,8215.8434
2006-10-31 11:10:00,33.33,33.33,33.3,33.3,9534.435541129931,16.368,16.368,16.3532,16.3532,9534.4355
2006-10-31 11:15:00,33.3,33.31,33.29,33.3,7911.552895831221,16.3532,16.3581,16.3483,16.3532,7911.5529
2006-10-31 11:20:00,33.29,33.3,33.29,33.3,2840.0446292727456,16.3483,16.3532,16.3483,16.3532,2840.0446
2006-10-31 11:25:00,33.3,33.37,33.3,33.37,8012.983061162389,16.3532,16.3876,16.3532,16.3876,8012.9831
2006-10-31 11:30:00,33.36,33.37,33.35,33.37,12374.480170402678,16.3827,16.3876,16.3778,16.3876,12374.4802
2006-10-31 11:35:00,33.37,33.38,33.36,33.38,3144.335125266254,16.3876,16.3925,16.3827,16.3925,3144.3351
2006-10-31 11:40:00,33.38,33.39,33.34,33.34,11157.318186428643,16.3925,16.3974,16.3729,16.3729,11157.3182
2006-10-31 11:45:00,33.34,33.34,33.3,33.3,11968.759509078,16.3729,16.3729,16.3532,16.3532,11968.7595
2006-10-31 11:50:00,33.3,33.31,33.29,33.3,9128.714879805257,16.3532,16.3581,16.3483,16.3532,9128.7149
2006-10-31 11:55:00,33.3,33.33,33.29,33.32,8215.843391824728,16.3532,16.368,16.3483,16.3631,8215.8434
2006-10-31 12:00:00,33.32,33.37,33.32,33.34,10853.027690435136,16.3631,16.3876,16.3631,16.3729,10853.0277
2006-10-31 12:05:00,33.34,33.35,33.33,33.35,2738.614463941576,16.3729,16.3778,16.368,16.3778,2738.6145
2006-10-31 12:10:00,33.34,33.37,33.32,33.32,13997.36281570139,16.3729,16.3876,16.3631,16.3631,13997.3628
2006-10-31 12:15:00,33.32,33.33,33.29,33.31,11867.329343746833,16.3631,16.368,16.3483,16.3581,11867.3293
2006-10-31 12:20:00,33.31,33.33,33.31,33.33,13997.36281570139,16.3581,16.368,16.3581,16.368,13997.3628
2006-10-31 12:25:00,33.33,33.34,33.32,33.34,13490.21198904554,16.368,16.3729,16.3631,16.3729,13490.212
2006-10-31 12:30:00,33.33,33.33,33.32,33.32,21198.904554214423,16.368,16.368,16.3631,16.3631,21198.9046
2006-10-31 12:35:00,33.32,33.34,33.3,33.32,17953.139263617,16.3631,16.3729,16.3532,16.3631,17953.1393
2006-10-31 12:40:00,33.33,33.33,33.29,33.31,11664.469013084492,16.368,16.368,16.3483,16.3581,11664.469
2006-10-31 12:45:00,33.3,33.32,33.29,33.31,6592.960746526017,16.3532,16.3631,16.3483,16.3581,6592.9607
2006-10-31 12:50:00,33.31,33.33,33.3,33.3,7404.402069175373,16.3581,16.368,16.3532,16.3532,7404.4021
2006-10-31 12:55:00,33.29,33.32,33.28,33.32,17344.558271629983,16.3483,16.3631,16.3434,16.3631,17344.5583
2006-10-31 13:00:00,33.31,33.31,33.28,33.3,9940.15620245461,16.3581,16.3581,16.3434,16.3532,9940.1562
2006-10-31 13:05:00,33.3,33.32,33.3,33.31,12070.18967440917,16.3532,16.3631,16.3532,16.3581,12070.1897
2006-10-31 13:10:00,33.3,33.31,33.29,33.3,9534.435541129931,16.3532,16.3581,16.3483,16.3532,9534.4355
2006-10-31 13:15:00,33.29,33.32,33.29,33.31,9027.284714474084,16.3483,16.3631,16.3483,16.3581,9027.2847
2006-10-31 13:20:00,33.31,33.31,33.3,33.31,6491.530581194847,16.3581,16.3581,16.3532,16.3581,6491.5306
2006-10-31 13:25:00,33.31,33.31,33.3,33.3,10447.307029110458,16.3581,16.3581,16.3532,16.3532,10447.307
2006-10-31 13:30:00,33.3,33.32,33.3,33.32,9940.15620245461,16.3532,16.3631,16.3532,16.3631,9940.1562
2006-10-31 13:35:00,33.32,33.32,33.3,33.3,7505.832234506543,16.3631,16.3631,16.3532,16.3532,7505.8322
2006-10-31 13:40:00,33.31,33.35,33.3,33.35,17243.128106298813,16.3581,16.3778,16.3532,16.3778,17243.1281
2006-10-31 13:45:00,33.35,33.37,33.33,33.33,11765.89917841566,16.3778,16.3876,16.368,16.368,11765.8992
2006-10-31 13:50:00,33.32,33.35,33.29,33.34,23836.08885282483,16.3631,16.3778,16.3483,16.3729,23836.0889
2006-10-31 13:55:00,33.35,33.35,33.27,33.27,11055.888021097477,16.3778,16.3778,16.3385,16.3385,11055.888
2006-10-31 14:00:00,33.26,33.27,33.21,33.22,19373.161578253374,16.3336,16.3385,16.309,16.314,19373.1616
2006-10-31 14:05:00,33.21,33.22,33.12,33.13,27284.714474084594,16.309,16.314,16.2648,16.2698,27284.7145
2006-10-31 14:10:00,33.1,33.14,33.1,33.1,17750.27893295466,16.255,16.2747,16.255,16.255,17750.2789
2006-10-31 14:15:00,33.1,33.11,33.06,33.08,42194.948777766505,16.255,16.2599,16.2354,16.2452,42194.9488
2006-10-31 14:20:00,33.09,33.1,33.06,33.06,27589.004970078106,16.2501,16.255,16.2354,16.2354,27589.005
2006-10-31 14:25:00,33.05,33.08,33.01,33.01,37022.010345876864,16.2305,16.2452,16.2108,16.2108,37022.0103
2006-10-31 14:30:00,33.01,33.07,33.0,33.04,54772.28927883152,16.2108,16.2403,16.2059,16.2256,54772.2893
2006-10-31 14:35:00,33.04,33.05,32.98,33.03,42803.52976975353,16.2256,16.2305,16.1961,16.2206,42803.5298
2006-10-31 14:40:00,33.04,33.05,33.01,33.04,28096.15579673395,16.2256,16.2305,16.2108,16.2256,28096.1558
2006-10-31 14:45:00,33.04,33.05,33.02,33.04,25763.26199411705,16.2256,16.2305,16.2157,16.2256,25763.262
2006-10-31 14:50:00,33.04,33.05,33.02,33.05,27994.72563140278,16.2256,16.2305,16.2157,16.2305,27994.7256
2006-10-31 14:55:00,33.05,33.05,33.03,33.04,32559.08307130541,16.2305,16.2305,16.2206,16.2256,32559.0831
2006-10-31 15:00:00,33.03,33.04,33.0,33.02,16228.826452987118,16.2206,16.2256,16.2059,16.2157,16228.8265
2006-10-31 15:05:00,33.02,33.05,33.0,33.0,26168.982655441727,16.2157,16.2305,16.2059,16.2059,26168.9827
2006-10-31 15:10:00,33.01,33.03,32.98,32.98,29313.31778070798,16.2108,16.2206,16.1961,16.1961,29313.3178
2006-10-31 15:15:00,32.98,33.0,32.92,32.95,49497.92068161071,16.1961,16.2059,16.1666,16.1814,49497.9207
2006-10-31 15:20:00,32.94,32.98,32.92,32.95,49396.49051627954,16.1764,16.1961,16.1666,16.1814,49396.4905
2006-10-31 15:25:00,32.94,32.96,32.92,32.93,49700.78101227305,16.1764,16.1863,16.1666,16.1715,49700.781
2006-10-31 15:30:00,32.93,32.96,32.92,32.93,49700.78101227305,16.1715,16.1863,16.1666,16.1715,49700.781
2006-10-31 15:35:00,32.93,32.96,32.92,32.93,86418.5008621564,16.1715,16.1863,16.1666,16.1715,86418.5009
2006-10-31 15:40:00,32.92,32.94,32.92,32.93,53960.847956182166,16.1666,16.1764,16.1666,16.1715,53960.848
2006-10-31 15:45:00,32.93,32.94,32.9,32.92,51425.09382290293,16.1715,16.1764,16.1568,16.1666,51425.0938
2006-10-31 15:50:00,32.93,32.93,32.88,32.88,65219.59630794198,16.1715,16.1715,16.147,16.147,65219.5963
2006-10-31 15:55:00,32.88,32.92,32.86,32.92,133279.23724515672,16.147,16.1666,16.1372,16.1666,133279.2372
2006-11-01 09:30:00,32.92,33.03,32.92,33.02,42702.09960442236,16.1666,16.2206,16.1666,16.2157,42702.0996
2006-11-01 09:35:00,33.02,33.23,32.98,33.21,39963.48514048078,16.2157,16.3189,16.1961,16.309,39963.4851
2006-11-01 09:40:00,33.22,33.3,33.15,33.21,44629.272745714574,16.314,16.3532,16.2796,16.309,44629.2727
2006-11-01 09:45:00,33.21,33.34,33.21,33.22,36413.42935388985,16.309,16.3729,16.309,16.314,36413.4294
2006-11-01 09:50:00,33.21,33.3,33.17,33.18,25458.97149812354,16.309,16.3532,16.2894,16.2943,25458.9715
2006-11-01 09:55:00,33.19,33.28,33.1,33.1,18561.720255604017,16.2992,16.3434,16.255,16.255,18561.7203
2006-11-01 10:00:00,33.06,33.06,32.68,32.95,103357.3384724617,16.2354,16.2354,16.0488,16.1814,103357.3385
2006-11-01 10:05:00,32.97,33.06,32.97,33.06,26676.13348209757,16.1912,16.2354,16.1912,16.2354,26676.1335
2006-11-01 10:10:00,33.06,33.06,32.96,32.96,32254.79257531189,16.2354,16.2354,16.1863,16.1863,32254.7926
2006-11-01 10:15:00,32.96,32.97,32.92,32.97,25256.111167461204,16.1863,16.1912,16.1666,16.1912,25256.1112
2006-11-01 10:20:00,32.97,32.99,32.92,32.92,31849.07191398722,16.1912,16.201,16.1666,16.1666,31849.0719
2006-11-01 10:25:00,32.92,32.92,32.76,32.87,52135.10498022112,16.1666,16.1666,16.0881,16.1421,52135.105
2006-11-01 10:30:00,32.86,32.94,32.79,32.89,35094.83720458464,16.1372,16.1764,16.1028,16.1519,35094.8372
2006-11-01 10:35:00,32.87,32.91,32.87,32.91,20793.183892889745,16.1421,16.1617,16.1421,16.1617,20793.1839
2006-11-01 10:40:00,32.91,32.93,32.89,32.93,17445.988436961154,16.1617,16.1715,16.1519,16.1715,17445.9884
2006-11-01 10:45:00,32.93,32.95,32.88,32.95,21706.05538087027,16.1715,16.1814,16.147,16.1814,21706.0554
2006-11-01 10:50:00,32.95,33.0,32.93,32.94,19474.59174358454,16.1814,16.2059,16.1715,16.1764,19474.5917
2006-11-01 10:55:00,32.94,33.01,32.94,33.01,33370.524393954765,16.1764,16.2108,16.1764,16.2108,33370.5244
2006-11-01 11:00:00,33.02,33.04,32.96,32.97,34587.6863779288,16.2157,16.2256,16.1863,16.1912,34587.6864
2006-11-01 11:05:00,32.98,33.0,32.95,32.98,18866.010751597525,16.1961,16.2059,16.1814,16.1961,18866.0108
2006-11-01 11:10:00,32.98,33.0,32.94,32.95,16735.977279642964,16.1961,16.2059,16.1764,16.1814,16735.9773
2006-11-01 11:15:00,32.93,33.01,32.91,33.01,16228.826452987118,16.1715,16.2108,16.1617,16.2108,16228.8265
2006-11-01 11:20:00,33.01,33.03,32.99,33.03,21300.3347195456,16.2108,16.2206,16.201,16.2206,21300.3347
2006-11-01 11:25:00,33.03,33.05,32.98,32.99,32356.22274064307,16.2206,16.2305,16.1961,16.201,32356.2227
2006-11-01 11:30:00,32.99,33.06,32.99,33.06,24444.669844811848,16.201,16.2354,16.201,16.2354,24444.6698
2006-11-01 11:35:00,33.04,33.05,33.02,33.02,58220.91490009129,16.2256,16.2305,16.2157,16.2157,58220.9149
2006-11-01 11:40:00,33.02,33.03,33.02,33.02,20894.614058220915,16.2157,16.2206,16.2157,16.2157,20894.6141
2006-11-01 11:45:00,33.02,33.03,32.95,32.96,38644.89299117558,16.2157,16.2206,16.1814,16.1863,38644.893
2006-11-01 11:50:00,32.95,32.96,32.92,32.93,53960.847956182166,16.1814,16.1863,16.1666,16.1715,53960.848
2006-11-01 11:55:00,32.93,32.93,32.88,32.9,13591.642154376712,16.1715,16.1715,16.147,16.1568,13591.6422
2006-11-01 12:00:00,32.9,32.92,32.9,32.92,16330.256618318288,16.1568,16.1666,16.1568,16.1666,16330.2566
2006-11-01 12:05:00,32.91,32.97,32.91,32.95,16127.396287655947,16.1617,16.1912,16.1617,16.1814,16127.3963
2006-11-01 12:10:00,32.95,33.03,32.94,33.03,22720.357034181965,16.1814,16.2206,16.1764,16.2206,22720.357
2006-11-01 12:15:00,33.02,33.03,32.99,33.0,15924.53595699361,16.2157,16.2206,16.201,16.2059,15924.536
2006-11-01 12:20:00,33.0,33.02,32.99,33.02,21401.764884876764,16.2059,16.2157,16.201,16.2157,21401.7649
2006-11-01 12:25:00,33.02,33.02,32.98,32.98,11765.89917841566,16.2157,16.2157,16.1961,16.1961,11765.8992
2006-11-01 12:30:00,32.98,32.99,32.93,32.95,60350.948372045845,16.1961,16.201,16.1715,16.1814,60350.9484
2006-11-01 12:35:00,32.95,32.98,32.95,32.98,43919.26158839639,16.1814,16.1961,16.1814,16.1961,43919.2616
2006-11-01 12:40:00,32.98,33.0,32.95,32.95,33979.10538594178,16.1961,16.2059,16.1814,16.1814,33979.1054
2006-11-01 12:45:00,32.95,32.95,32.91,32.93,50512.22233492241,16.1814,16.1814,16.1617,16.1715,50512.2223
2006-11-01 12:50:00,32.93,32.94,32.9,32.9,53250.83679886398,16.1715,16.1764,16.1568,16.1568,53250.8368
2006-11-01 12:55:00,32.91,32.92,32.91,32.91,13287.351658383202,16.1617,16.1666,16.1617,16.1617,13287.3517
2006-11-01 13:00:00,32.91,32.92,32.89,32.89,7708.692565168882,16.1617,16.1666,16.1519,16.1519,7708.6926
2006-11-01 13:05:00,32.9,32.93,32.89,32.93,10954.457855766304,16.1568,16.1715,16.1519,16.1715,10954.4579
2006-11-01 13:10:00,32.93,32.93,32.9,32.93,9230.145045136424,16.1715,16.1715,16.1568,16.1715,9230.145
2006-11-01 13:15:00,32.92,32.92,32.88,32.92,10650.167359772797,16.1666,16.1666,16.147,16.1666,10650.1674
2006-11-01 13:20:00,32.92,32.93,32.91,32.91,4260.066943909119,16.1666,16.1715,16.1617,16.1617,4260.0669
2006-11-01 13:25:00,32.92,32.95,32.91,32.94,38644.89299117558,16.1666,16.1814,16.1617,16.1764,38644.893
2006-11-01 13:30:00,32.94,32.96,32.93,32.95,23024.64753017548,16.1764,16.1863,16.1715,16.1814,23024.6475
2006-11-01 13:35:00,32.96,32.97,32.91,32.91,27081.854143422253,16.1863,16.1912,16.1617,16.1617,27081.8541
2006-11-01 13:40:00,32.93,32.93,32.91,32.92,3651.485951922102,16.1715,16.1715,16.1617,16.1666,3651.486
2006-11-01 13:45:00,32.91,32.94,32.9,32.91,15924.53595699361,16.1617,16.1764,16.1568,16.1617,15924.536
2006-11-01 13:50:00,32.92,32.94,32.92,32.93,10954.457855766304,16.1666,16.1764,16.1666,16.1715,10954.4579
2006-11-01 13:55:00,32.93,32.94,32.92,32.92,14504.513642357237,16.1715,16.1764,16.1666,16.1666,14504.5136
2006-11-01 14:00:00,32.93,32.93,32.88,32.9,16127.396287655947,16.1715,16.1715,16.147,16.1568,16127.3963
2006-11-01 14:05:00,32.91,32.92,32.84,32.84,12374.480170402678,16.1617,16.1666,16.1273,16.1273,12374.4802
2006-11-01 14:10:00,32.83,32.83,32.79,32.8,14403.083477026068,16.1224,16.1224,16.1028,16.1077,14403.0835
2006-11-01 14:15:00,32.8,32.8,32.73,32.74,19474.59174358454,16.1077,16.1077,16.0733,16.0782,19474.5917
2006-11-01 14:20:00,32.74,32.74,32.69,32.73,61568.11035601988,16.0782,16.0782,16.0537,16.0733,61568.1104
2006-11-01 14:25:00,32.73,32.75,32.71,32.75,19576.02190891571,16.0733,16.0831,16.0635,16.0831,19576.0219
2006-11-01 14:30:00,32.75,32.76,32.73,32.75,12070.18967440917,16.0831,16.0881,16.0733,16.0831,12070.1897
2006-11-01 14:35:00,32.74,32.81,32.74,32.81,31037.630591337864,16.0782,16.1126,16.0782,16.1126,31037.6306
2006-11-01 14:40:00,32.81,32.82,32.8,32.81,19271.731412922203,16.1126,16.1175,16.1077,16.1126,19271.7314
2006-11-01 14:45:00,32.81,32.82,32.77,32.8,45846.43472968861,16.1126,16.1175,16.093,16.1077,45846.4347
2006-11-01 14:50:00,32.79,32.8,32.78,32.78,19474.59174358454,16.1028,16.1077,16.0979,16.0979,19474.5917
2006-11-01 14:55:00,32.79,32.79,32.73,32.74,17648.84876762349,16.1028,16.1028,16.0733,16.0782,17648.8488
2006-11-01 15:00:00,32.72,32.85,32.72,32.75,41586.36778577949,16.0684,16.1322,16.0684,16.0831,41586.3678
2006-11-01 15:05:00,32.75,32.76,32.63,32.68,36616.28968455218,16.0831,16.0881,16.0242,16.0488,36616.2897
2006-11-01 15:10:00,32.68,32.69,32.67,32.69,34181.96571660412,16.0488,16.0537,16.0439,16.0537,34181.9657
2006-11-01 15:15:00,32.69,32.73,32.69,32.71,22821.78719951313,16.0537,16.0733,16.0537,16.0635,22821.7872
2006-11-01 15:20:00,32.71,32.71,32.65,32.65,22111.77604219495,16.0635,16.0635,16.034,16.034,22111.776
2006-11-01 15:25:00,32.64,32.65,32.62,32.62,24343.23967948068,16.0291,16.034,16.0193,16.0193,24343.2397
2006-11-01 15:30:00,32.62,32.65,32.6,32.6,42397.809108428846,16.0193,16.034,16.0095,16.0095,42397.8091
2006-11-01 15:35:00,32.59,32.65,32.58,32.64,41180.647124454816,16.0046,16.034,15.9997,16.0291,41180.6471
2006-11-01 15:40:00,32.62,32.69,32.59,32.68,41687.79795111066,16.0193,16.0537,16.0046,16.0488,41687.798
2006-11-01 15:45:00,32.68,32.68,32.61,32.62,19677.45207424688,16.0488,16.0488,16.0144,16.0193,19677.4521
2006-11-01 15:50:00,32.63,32.64,32.6,32.61,41789.22811644183,16.0242,16.0291,16.0095,16.0144,41789.2281
2006-11-01 15:55:00,32.61,32.61,32.58,32.59,69581.09341718227,16.0144,16.0144,15.9997,16.0046,69581.0934
2006-11-02 09:30:00,32.33,32.33,32.33,32.33,0.0,15.8769,15.8769,15.8769,15.8769,0.0
2006-11-02 09:35:00,32.17,32.34,32.04,32.09,68161.0711025459,15.7983,15.8818,15.7345,15.759,68161.0711
2006-11-02 09:40:00,32.1,32.1,32.05,32.08,69682.52358251344,15.7639,15.7639,15.7394,15.7541,69682.5236
2006-11-02 09:45:00,32.08,32.13,32.05,32.12,51323.66365757176,15.7541,15.7787,15.7394,15.7738,51323.6637
2006-11-02 09:50:00,32.12,32.14,31.85,31.94,98995.84136322142,15.7738,15.7836,15.6412,15.6854,98995.8414
2006-11-02 09:55:00,31.96,31.96,31.82,31.82,75464.0430063901,15.6952,15.6952,15.6264,15.6264,75464.043
2006-11-02 10:00:00,31.83,31.83,31.79,31.81,68465.3615985394,15.6313,15.6313,15.6117,15.6215,68465.3616
2006-11-02 10:05:00,31.81,31.85,31.78,31.79,48889.339689623695,15.6215,15.6412,15.6068,15.6117,48889.3397
2006-11-02 10:10:00,31.8,31.82,31.77,31.78,42296.37894309768,15.6166,15.6264,15.6019,15.6068,42296.3789
2006-11-02 10:15:00,31.77,31.81,31.77,31.81,42093.518612435335,15.6019,15.6215,15.6019,15.6215,42093.5186
2006-11-02 10:20:00,31.81,32.02,31.81,31.91,87939.95334212395,15.6215,15.7246,15.6215,15.6706,87939.9533
2006-11-02 10:25:00,31.91,31.91,31.82,31.82,74246.88102241607,15.6706,15.6706,15.6264,15.6264,74246.881
2006-11-02 10:30:00,31.83,31.84,31.77,31.79,53047.97646820165,15.6313,15.6362,15.6019,15.6117,53047.9765
2006-11-02 10:35:00,31.8,31.84,31.76,31.76,55583.73060148088,15.6166,15.6362,15.597,15.597,55583.7306
2006-11-02 10:40:00,31.76,31.77,31.61,31.62,68363.93143320824,15.597,15.6019,15.5233,15.5282,68363.9314
2006-11-02 10:45:00,31.62,31.73,31.61,31.73,75261.18267572776,15.5282,15.5822,15.5233,15.5822,75261.1827
2006-11-02 10:50:00,31.77,32.04,31.74,31.92,108023.1260776955,15.6019,15.7345,15.5871,15.6755,108023.1261
2006-11-02 10:55:00,31.92,32.1,31.89,32.07,59742.36738005883,15.6755,15.7639,15.6608,15.7492,59742.3674
2006-11-02 11:00:00,32.07,32.18,32.07,32.14,85201.33887818237,15.7492,15.8032,15.7492,15.7836,85201.3389
2006-11-02 11:05:00,32.14,32.26,32.12,32.13,39659.19464448728,15.7836,15.8425,15.7738,15.7787,39659.1946
2006-11-02 11:10:00,32.13,32.14,32.0,32.06,40572.06613246779,15.7787,15.7836,15.7148,15.7443,40572.0661
2006-11-02 11:15:00,32.08,32.14,31.97,32.04,27183.284308753424,15.7541,15.7836,15.7001,15.7345,27183.2843
2006-11-02 11:20:00,32.04,32.11,31.99,31.99,62886.70250532508,15.7345,15.7688,15.7099,15.7099,62886.7025
2006-11-02 11:25:00,31.99,32.0,31.91,31.96,63089.562835987424,15.7099,15.7148,15.6706,15.6952,63089.5628
2006-11-02 11:30:00,31.95,31.97,31.88,31.97,33674.81488994827,15.6903,15.7001,15.6559,15.7001,33674.8149
2006-11-02 11:35:00,31.97,31.99,31.9,31.96,42702.09960442236,15.7001,15.7099,15.6657,15.6952,42702.0996
2006-11-02 11:40:00,31.96,31.97,31.88,31.93,21198.904554214423,15.6952,15.7001,15.6559,15.6804,21198.9046
2006-11-02 11:45:00,31.95,32.0,31.93,31.99,20894.614058220915,15.6903,15.7148,15.6804,15.7099,20894.6141
2006-11-02 11:50:00,31.99,32.01,31.94,31.96,23937.519018156,15.7099,15.7197,15.6854,15.6952,23937.519
2006-11-02 11:55:00,31.97,32.04,31.95,32.04,80332.69094228624,15.7001,15.7345,15.6903,15.7345,80332.6909
2006-11-02 12:00:00,32.03,32.09,31.99,32.08,25154.68100213004,15.7296,15.759,15.7099,15.7541,25154.681
2006-11-02 12:05:00,32.08,32.09,32.03,32.04,42904.95993508469,15.7541,15.759,15.7296,15.7345,42904.9599
2006-11-02 12:10:00,32.03,32.07,32.03,32.06,38847.75332183792,15.7296,15.7492,15.7296,15.7443,38847.7533
2006-11-02 12:15:00,32.06,32.1,32.03,32.04,27791.86530074044,15.7443,15.7639,15.7296,15.7345,27791.8653
2006-11-02 12:20:00,32.04,32.05,32.03,32.04,36413.42935388985,15.7345,15.7394,15.7296,15.7345,36413.4294
2006-11-02 12:25:00,32.05,32.08,32.04,32.08,32761.943401967743,15.7394,15.7541,15.7345,15.7541,32761.9434
2006-11-02 12:30:00,32.06,32.13,32.06,32.13,30733.34009534436,15.7443,15.7787,15.7443,15.7787,30733.3401
2006-11-02 12:35:00,32.12,32.21,32.12,32.12,23024.64753017548,15.7738,15.818,15.7738,15.7738,23024.6475
2006-11-02 12:40:00,32.12,32.19,32.11,32.18,38949.18348716908,15.7738,15.8081,15.7688,15.8032,38949.1835
2006-11-02 12:45:00,32.16,32.19,32.15,32.16,31747.64174865605,15.7934,15.8081,15.7885,15.7934,31747.6417
2006-11-02 12:50:00,32.17,32.17,32.13,32.15,27994.72563140278,15.7983,15.7983,15.7787,15.7885,27994.7256
2006-11-02 12:55:00,32.15,32.2,32.12,32.14,35094.83720458464,15.7885,15.813,15.7738,15.7836,35094.8372
2006-11-02 13:00:00,32.14,32.15,32.09,32.14,29313.31778070798,15.7836,15.7885,15.759,15.7836,29313.3178
2006-11-02 13:05:00,32.15,32.18,32.14,32.15,79318.38928897455,15.7885,15.8032,15.7836,15.7885,79318.3893
2006-11-02 13:10:00,32.15,32.22,32.15,32.19,89765.696318085,15.7885,15.8229,15.7885,15.8081,89765.6963
2006-11-02 13:15:00,32.2,32.2,32.13,32.14,300740.4402069175,15.813,15.813,15.7787,15.7836,300740.4402
2006-11-02 13:20:00,32.14,32.15,32.13,32.15,18866.010751597525,15.7836,15.7885,15.7787,15.7885,18866.0108
2006-11-02 13:25:00,32.13,32.14,32.12,32.14,14504.513642357237,15.7787,15.7836,15.7738,15.7836,14504.5136
2006-11-02 13:30:00,32.13,32.14,32.12,32.13,10447.307029110458,15.7787,15.7836,15.7738,15.7787,10447.307
2006-11-02 13:35:00,32.13,32.15,32.1,32.1,75362.61284105893,15.7787,15.7885,15.7639,15.7639,75362.6128
2006-11-02 13:40:00,32.11,32.14,32.09,32.14,41890.658281773,15.7688,15.7836,15.759,15.7836,41890.6583
2006-11-02 13:45:00,32.13,32.15,32.12,32.13,28299.016127396288,15.7787,15.7885,15.7738,15.7787,28299.0161
2006-11-02 13:50:00,32.14,32.18,32.12,32.12,127599.14798661122,15.7836,15.8032,15.7738,15.7738,127599.148
2006-11-02 13:55:00,32.12,32.16,32.1,32.1,10041.58636778578,15.7738,15.7934,15.7639,15.7639,10041.5864
2006-11-02 14:00:00,32.11,32.11,32.09,32.09,16228.826452987118,15.7688,15.7688,15.759,15.759,16228.8265
2006-11-02 14:05:00,32.09,32.14,32.09,32.12,34790.54670859114,15.759,15.7836,15.759,15.7738,34790.5467
2006-11-02 14:10:00,32.12,32.13,32.08,32.09,20488.89339689624,15.7738,15.7787,15.7541,15.759,20488.8934
2006-11-02 14:15:00,32.08,32.14,32.08,32.13,18663.150420935188,15.7541,15.7836,15.7541,15.7787,18663.1504
2006-11-02 14:20:00,32.12,32.16,32.05,32.13,69276.80292118876,15.7738,15.7934,15.7394,15.7787,69276.8029
2006-11-02 14:25:00,32.14,32.16,32.04,32.1,34384.826047266455,15.7836,15.7934,15.7345,15.7639,34384.826
2006-11-02 14:30:00,32.1,32.13,32.1,32.12,23937.519018156,15.7639,15.7787,15.7639,15.7738,23937.519
2006-11-02 14:35:00,32.13,32.13,32.08,32.08,19068.871082259862,15.7787,15.7787,15.7541,15.7541,19068.8711
2006-11-02 14:40:00,32.08,32.1,32.07,32.1,23734.658687493666,15.7541,15.7639,15.7492,15.7639,23734.6587
2006-11-02 14:45:00,32.1,32.1,32.06,32.06,16837.407444974135,15.7639,15.7639,15.7443,15.7443,16837.4074
2006-11-02 14:50:00,32.07,32.07,32.0,32.0,25966.12232477939,15.7492,15.7492,15.7148,15.7148,25966.1223
2006-11-02 14:55:00,32.0,32.0,31.93,31.94,62278.12151333807,15.7148,15.7148,15.6804,15.6854,62278.1215
2006-11-02 15:00:00,31.94,31.99,31.93,31.98,23734.658687493666,15.6854,15.7099,15.6804,15.705,23734.6587
2006-11-02 15:05:00,31.98,31.99,31.95,31.99,35804.84836190283,15.705,15.7099,15.6903,15.7099,35804.8484
2006-11-02 15:10:00,31.99,32.08,31.98,32.07,43716.40125773405,15.7099,15.7541,15.705,15.7492,43716.4013
2006-11-02 15:15:00,32.06,32.07,32.03,32.06,44730.702911045744,15.7443,15.7492,15.7296,15.7443,44730.7029
2006-11-02 15:20:00,32.06,32.06,32.03,32.04,47875.038036312,15.7443,15.7443,15.7296,15.7345,47875.038
2006-11-02 15:25:00,32.04,32.05,32.03,32.05,37934.88183385739,15.7345,15.7394,15.7296,15.7394,37934.8818
2006-11-02 15:30:00,32.05,32.05,32.04,32.04,19677.45207424688,15.7394,15.7394,15.7345,15.7345,19677.4521
2006-11-02 15:35:00,32.05,32.05,32.04,32.05,42600.66943909119,15.7394,15.7394,15.7345,15.7394,42600.6694
2006-11-02 15:40:00,32.05,32.06,32.03,32.04,41282.07728978599,15.7394,15.7443,15.7296,15.7345,41282.0773
2006-11-02 15:45:00,32.04,32.08,32.03,32.04,60858.0991987017,15.7345,15.7541,15.7296,15.7345,60858.0992
2006-11-02 15:50:00,32.05,32.07,31.97,31.99,52540.825641545794,15.7394,15.7492,15.7001,15.7099,52540.8256
2006-11-02 15:55:00,31.99,32.03,31.98,32.03,83375.59590222132,15.7099,15.7296,15.705,15.7296,83375.5959
2006-11-03 09:30:00,32.05,32.1,32.05,32.09,48686.47935896136,15.7394,15.7639,15.7394,15.759,48686.4794
2006-11-03 09:35:00,32.09,32.13,32.08,32.11,18561.720255604017,15.759,15.7787,15.7541,15.7688,18561.7203
2006-11-03 09:40:00,32.11,32.11,32.07,32.1,30530.47976468201,15.7688,15.7688,15.7492,15.7639,30530.4798
2006-11-03 09:45:00,32.1,32.11,32.04,32.06,29211.88761537681,15.7639,15.7688,15.7345,15.7443,29211.8876
2006-11-03 09:50:00,32.06,32.08,32.05,32.06,56699.46242012375,15.7443,15.7541,15.7394,15.7443,56699.4624
2006-11-03 09:55:00,32.05,32.08,32.04,32.04,71102.54589714982,15.7394,15.7541,15.7345,15.7345,71102.5459
2006-11-03 10:00:00,32.05,32.05,31.99,32.03,44527.8425803834,15.7394,15.7394,15.7099,15.7296,44527.8426
2006-11-03 10:05:00,32.03,32.05,31.92,31.93,32761.943401967743,15.7296,15.7394,15.6755,15.6804,32761.9434
2006-11-03 10:10:00,31.93,32.03,31.89,32.03,28603.306623389795,15.6804,15.7296,15.6608,15.7296,28603.3066
2006-11-03 10:15:00,32.03,32.04,31.94,32.03,32559.08307130541,15.7296,15.7345,15.6854,15.7296,32559.0831
2006-11-03 10:20:00,32.03,32.04,31.97,32.01,34689.11654325997,15.7296,15.7345,15.7001,15.7197,34689.1165
2006-11-03 10:25:00,32.01,32.01,31.95,31.95,17648.84876762349,15.7197,15.7197,15.6903,15.6903,17648.8488
2006-11-03 10:30:00,31.96,31.99,31.86,31.87,22314.636372857287,15.6952,15.7099,15.6461,15.651,22314.6364
2006-11-03 10:35:00,31.86,31.86,31.81,31.81,20184.60290090273,15.6461,15.6461,15.6215,15.6215,20184.6029
2006-11-03 10:40:00,31.81,31.81,31.75,31.81,32559.08307130541,15.6215,15.6215,15.5921,15.6215,32559.0831
2006-11-03 10:45:00,31.81,31.85,31.79,31.79,24241.809514149507,15.6215,15.6412,15.6117,15.6117,24241.8095
2006-11-03 10:50:00,31.8,31.81,31.77,31.81,20691.75372755857,15.6166,15.6215,15.6019,15.6215,20691.7537
2006-11-03 10:55:00,31.8,31.8,31.74,31.77,59438.07688406532,15.6166,15.6166,15.5871,15.6019,59438.0769
2006-11-03 11:00:00,31.77,31.93,31.77,31.9,39963.48514048078,15.6019,15.6804,15.6019,15.6657,39963.4851
2006-11-03 11:05:00,31.9,31.9,31.73,31.75,20387.463231565067,15.6657,15.6657,15.5822,15.5921,20387.4632
2006-11-03 11:10:00,31.75,31.78,31.71,31.72,33167.664063292425,15.5921,15.6068,15.5724,15.5773,33167.6641
2006-11-03 11:15:00,31.7,31.73,31.66,31.73,24444.669844811848,15.5675,15.5822,15.5479,15.5822,24444.6698
2006-11-03 11:20:00,31.72,31.72,31.64,31.66,29110.457450045644,15.5773,15.5773,15.538,15.5479,29110.4575
2006-11-03 11:25:00,31.65,31.7,31.64,31.66,27690.435135409272,15.5429,15.5675,15.538,15.5479,27690.4351
2006-11-03 11:30:00,31.67,31.67,31.64,31.65,9737.29587179227,15.5528,15.5528,15.538,15.5429,9737.2959
2006-11-03 11:35:00,31.65,31.66,31.64,31.65,19880.31240490922,15.5429,15.5479,15.538,15.5429,19880.3124
2006-11-03 11:40:00,31.66,31.66,31.64,31.64,26878.99381275992,15.5479,15.5479,15.538,15.538,26878.9938
2006-11-03 11:45:00,31.63,31.63,31.59,31.6,41484.93762044832,15.5331,15.5331,15.5135,15.5184,41484.9376
2006-11-03 11:50:00,31.61,31.61,31.58,31.58,14808.804138350746,15.5233,15.5233,15.5086,15.5086,14808.8041
2006-11-03 11:55:00,31.59,31.59,31.58,31.58,20387.463231565067,15.5135,15.5135,15.5086,15.5086,20387.4632
2006-11-03 12:00:00,31.59,31.61,31.46,31.57,61263.81986002637,15.5135,15.5233,15.4496,15.5037,61263.8199
2006-11-03 12:05:00,31.57,31.59,31.54,31.55,11968.759509078,15.5037,15.5135,15.4889,15.4938,11968.7595
2006-11-03 12:10:00,31.54,31.55,31.53,31.54,37022.010345876864,15.4889,15.4938,15.484,15.4889,37022.0103
2006-11-03 12:15:00,31.54,31.54,31.49,31.49,25053.250836798863,15.4889,15.4889,15.4644,15.4644,25053.2508
2006-11-03 12:20:00,31.47,31.54,31.47,31.54,29414.74794603915,15.4545,15.4889,15.4545,15.4889,29414.7479
2006-11-03 12:25:00,31.54,31.55,31.5,31.51,29009.02728471448,15.4889,15.4938,15.4693,15.4742,29009.0273
2006-11-03 12:30:00,31.51,31.54,31.51,31.54,12678.770666396187,15.4742,15.4889,15.4742,15.4889,12678.7707
2006-11-03 12:35:00,31.54,31.55,31.53,31.53,18866.010751597525,15.4889,15.4938,15.484,15.484,18866.0108
2006-11-03 12:40:00,31.54,31.54,31.51,31.52,17953.139263617,15.4889,15.4889,15.4742,15.4791,17953.1393
2006-11-03 12:45:00,31.51,31.55,31.51,31.54,31443.35125266254,15.4742,15.4938,15.4742,15.4889,31443.3513
2006-11-03 12:50:00,31.55,31.55,31.53,31.53,44324.98224972107,15.4938,15.4938,15.484,15.484,44324.9822
2006-11-03 12:55:00,31.53,31.55,31.53,31.53,35804.84836190283,15.484,15.4938,15.484,15.484,35804.8484
2006-11-03 13:00:00,31.53,31.53,31.51,31.53,9940.15620245461,15.484,15.484,15.4742,15.484,9940.1562
2006-11-03 13:05:00,31.53,31.55,31.53,31.55,13591.642154376712,15.484,15.4938,15.484,15.4938,13591.6422
2006-11-03 13:10:00,31.55,31.55,31.54,31.55,16735.977279642964,15.4938,15.4938,15.4889,15.4938,16735.9773
2006-11-03 13:15:00,31.55,31.57,31.54,31.57,22618.926868850795,15.4938,15.5037,15.4889,15.5037,22618.9269
2006-11-03 13:20:00,31.57,31.57,31.56,31.57,15823.10579166244,15.5037,15.5037,15.4987,15.5037,15823.1058
2006-11-03 13:25:00,31.57,31.58,31.55,31.57,67552.49011055888,15.5037,15.5086,15.4938,15.5037,67552.4901
2006-11-03 13:30:00,31.57,31.58,31.57,31.57,2231.463637285729,15.5037,15.5086,15.5037,15.5037,2231.4636
2006-11-03 13:35:00,31.58,31.58,31.55,31.58,244243.8381174561,15.5086,15.5086,15.4938,15.5086,244243.8381
2006-11-03 13:40:00,31.58,31.6,31.57,31.57,30530.47976468201,15.5086,15.5184,15.5037,15.5037,30530.4798
2006-11-03 13:45:00,31.58,31.58,31.57,31.57,8012.983061162389,15.5086,15.5086,15.5037,15.5037,8012.9831
2006-11-03 13:50:00,31.58,31.58,31.57,31.58,4057.2066132467794,15.5086,15.5086,15.5037,15.5086,4057.2066
2006-11-03 13:55:00,31.58,31.58,31.57,31.58,12273.050005071507,15.5086,15.5086,15.5037,15.5086,12273.05
2006-11-03 14:00:00,31.58,31.58,31.57,31.57,22923.217364844302,15.5086,15.5086,15.5037,15.5037,22923.2174
2006-11-03 14:05:00,31.58,31.58,31.57,31.58,22517.496703519628,15.5086,15.5086,15.5037,15.5086,22517.4967
2006-11-03 14:10:00,31.58,31.58,31.57,31.58,57713.76407343544,15.5086,15.5086,15.5037,15.5086,57713.7641
2006-11-03 14:15:00,31.57,31.58,31.57,31.58,43817.83142306522,15.5037,15.5086,15.5037,15.5086,43817.8314
2006-11-03 14:20:00,31.58,31.58,31.57,31.58,21401.764884876764,15.5086,15.5086,15.5037,15.5086,21401.7649
2006-11-03 14:25:00,31.57,31.58,31.55,31.55,45440.71406836393,15.5037,15.5086,15.4938,15.4938,45440.7141
2006-11-03 14:30:00,31.55,31.58,31.52,31.57,66233.89796125368,15.4938,15.5086,15.4791,15.5037,66233.898
2006-11-03 14:35:00,31.57,31.57,31.52,31.53,30429.04959935085,15.5037,15.5037,15.4791,15.484,30429.0496
2006-11-03 14:40:00,31.53,31.53,31.49,31.5,23836.08885282483,15.484,15.484,15.4644,15.4693,23836.0889
2006-11-03 14:45:00,31.49,31.54,31.48,31.54,25458.97149812354,15.4644,15.4889,15.4595,15.4889,25458.9715
2006-11-03 14:50:00,31.54,31.54,31.51,31.53,26980.423978091083,15.4889,15.4889,15.4742,15.484,26980.424
2006-11-03 14:55:00,31.52,31.52,31.45,31.45,39050.61365250025,15.4791,15.4791,15.4447,15.4447,39050.6137
2006-11-03 15:00:00,31.45,31.55,31.45,31.55,38442.03266051324,15.4447,15.4938,15.4447,15.4938,38442.0327
2006-11-03 15:05:00,31.53,31.54,31.5,31.51,22111.77604219495,15.484,15.4889,15.4693,15.4742,22111.776
2006-11-03 15:10:00,31.52,31.54,31.46,31.53,98285.83020590324,15.4791,15.4889,15.4496,15.484,98285.8302
2006-11-03 15:15:00,31.53,31.54,31.49,31.5,170402.67775636475,15.484,15.4889,15.4644,15.4693,170402.6778
2006-11-03 15:20:00,31.49,31.49,31.46,31.46,80028.40044629273,15.4644,15.4644,15.4496,15.4496,80028.4004
2006-11-03 15:25:00,31.47,31.53,31.47,31.52,39659.19464448728,15.4545,15.484,15.4545,15.4791,39659.1946
2006-11-03 15:30:00,31.52,31.53,31.48,31.49,50207.9318389289,15.4791,15.484,15.4595,15.4644,50207.9318
2006-11-03 15:35:00,31.48,31.49,31.41,31.41,82665.58474490313,15.4595,15.4644,15.4251,15.4251,82665.5847
2006-11-03 15:40:00,31.4,31.45,31.4,31.42,92910.03144335124,15.4202,15.4447,15.4202,15.43,92910.0314
2006-11-03 15:45:00,31.42,31.5,31.42,31.48,50106.501673597726,15.43,15.4693,15.43,15.4595,50106.5017
2006-11-03 15:50:00,31.49,31.51,31.46,31.47,64205.294654630285,15.4644,15.4742,15.4496,15.4545,64205.2947
2006-11-03 15:55:00,31.47,31.49,31.46,31.47,125367.68434932549,15.4545,15.4644,15.4496,15.4545,125367.6843
2006-11-06 09:30:00,31.55,31.71,31.55,31.68,56395.17192413024,15.4938,15.5724,15.4938,15.5577,56395.1719
2006-11-06 09:35:00,31.71,31.75,31.67,31.74,16330.256618318288,15.5724,15.5921,15.5528,15.5871,16330.2566
2006-11-06 09:40:00,31.75,31.81,31.71,31.77,58626.63556141596,15.5921,15.6215,15.5724,15.6019,58626.6356
2006-11-06 09:45:00,31.77,31.82,31.67,31.7,34384.826047266455,15.6019,15.6264,15.5528,15.5675,34384.826
2006-11-06 09:50:00,31.72,31.79,31.72,31.75,17344.558271629983,15.5773,15.6117,15.5773,15.5921,17344.5583
2006-11-06 09:55:00,31.76,31.78,31.68,31.73,28197.58596206512,15.597,15.6068,15.5577,15.5822,28197.586
2006-11-06 10:00:00,31.73,31.8,31.7,31.72,29313.31778070798,15.5822,15.6166,15.5675,15.5773,29313.3178
2006-11-06 10:05:00,31.73,31.77,31.67,31.69,26168.982655441727,15.5822,15.6019,15.5528,15.5626,26168.9827
2006-11-06 10:10:00,31.68,31.71,31.66,31.71,17243.128106298813,15.5577,15.5724,15.5479,15.5724,17243.1281
2006-11-06 10:15:00,31.71,31.74,31.63,31.65,12374.480170402678,15.5724,15.5871,15.5331,15.5429,12374.4802
2006-11-06 10:20:00,31.64,31.65,31.59,31.64,13084.491327720863,15.538,15.5429,15.5135,15.538,13084.4913
2006-11-06 10:25:00,31.64,31.71,31.64,31.67,279034.3848260473,15.538,15.5724,15.538,15.5528,279034.3848
2006-11-06 10:30:00,31.67,31.78,31.67,31.73,31950.50207931839,15.5528,15.6068,15.5528,15.5822,31950.5021
2006-11-06 10:35:00,31.76,31.76,31.73,31.73,6085.809919870169,15.597,15.597,15.5822,15.5822,6085.8099
2006-11-06 10:40:00,31.72,31.75,31.71,31.73,10143.016533116948,15.5773,15.5921,15.5724,15.5822,10143.0165
2006-11-06 10:45:00,31.73,31.74,31.72,31.74,5071.508266558474,15.5822,15.5871,15.5773,15.5871,5071.5083
2006-11-06 10:50:00,31.74,31.76,31.65,31.69,24951.820671467696,15.5871,15.597,15.5429,15.5626,24951.8207
2006-11-06 10:55:00,31.7,31.7,31.68,31.68,13388.781823714373,15.5675,15.5675,15.5577,15.5577,13388.7818
2006-11-06 11:00:00,31.67,31.75,31.67,31.74,33167.664063292425,15.5528,15.5921,15.5528,15.5871,33167.6641
2006-11-06 11:05:00,31.73,31.91,31.73,31.81,64002.43432396795,15.5822,15.6706,15.5822,15.6215,64002.4343
2006-11-06 11:10:00,31.8,31.85,31.8,31.81,18967.440916928696,15.6166,15.6412,15.6166,15.6215,18967.4409
2006-11-06 11:15:00,31.82,31.83,31.79,31.8,16837.407444974135,15.6264,15.6313,15.6117,15.6166,16837.4074
2006-11-06 11:20:00,31.8,31.84,31.78,31.81,30733.34009534436,15.6166,15.6362,15.6068,15.6215,30733.3401
2006-11-06 11:25:00,31.82,31.85,31.81,31.84,9027.284714474084,15.6264,15.6412,15.6215,15.6362,9027.2847
2006-11-06 11:30:00,31.85,31.86,31.84,31.86,10345.876863779287,15.6412,15.6461,15.6362,15.6461,10345.8769
2006-11-06 11:35:00,31.86,31.86,31.81,31.81,40166.34547114312,15.6461,15.6461,15.6215,15.6215,40166.3455
2006-11-06 11:40:00,31.81,31.81,31.8,31.81,29921.898772695,15.6215,15.6215,15.6166,15.6215,29921.8988
2006-11-06 11:45:00,31.8,31.86,31.79,31.81,26676.13348209757,15.6166,15.6461,15.6117,15.6215,26676.1335
2006-11-06 11:50:00,31.8,31.84,31.8,31.81,30429.04959935085,15.6166,15.6362,15.6166,15.6215,30429.0496
2006-11-06 11:55:00,31.81,31.82,31.77,31.82,14808.804138350746,15.6215,15.6264,15.6019,15.6264,14808.8041
2006-11-06 12:00:00,31.82,31.86,31.77,31.79,17648.84876762349,15.6264,15.6461,15.6019,15.6117,17648.8488
2006-11-06 12:05:00,31.77,31.83,31.74,31.8,31139.06075666904,15.6019,15.6313,15.5871,15.6166,31139.0608
2006-11-06 12:10:00,31.81,31.81,31.76,31.76,8520.133887818238,15.6215,15.6215,15.597,15.597,8520.1339
2006-11-06 12:15:00,31.76,31.78,31.75,31.76,294654.63028704736,15.597,15.6068,15.5921,15.597,294654.6303
2006-11-06 12:20:00,31.76,31.76,31.7,31.7,17040.267775636476,15.597,15.597,15.5675,15.5675,17040.2678
2006-11-06 12:25:00,31.71,31.72,31.66,31.67,7404.402069175373,15.5724,15.5773,15.5479,15.5528,7404.4021
2006-11-06 12:30:00,31.67,31.67,31.62,31.65,14200.223146363727,15.5528,15.5528,15.5282,15.5429,14200.2231
2006-11-06 12:35:00,31.65,31.66,31.61,31.63,15214.524799675424,15.5429,15.5479,15.5233,15.5331,15214.5248
2006-11-06 12:40:00,31.63,31.65,31.62,31.63,9230.145045136424,15.5331,15.5429,15.5282,15.5331,9230.145
2006-11-06 12:45:00,31.63,31.64,31.62,31.63,6998.681407850695,15.5331,15.538,15.5282,15.5331,6998.6814
2006-11-06 12:50:00,31.63,31.72,31.63,31.67,18663.150420935188,15.5331,15.5773,15.5331,15.5528,18663.1504
2006-11-06 12:55:00,31.68,31.68,31.64,31.67,9433.005375798764,15.5577,15.5577,15.538,15.5528,9433.0054
2006-11-06 13:00:00,31.67,31.71,31.67,31.7,9737.29587179227,15.5528,15.5724,15.5528,15.5675,9737.2959
2006-11-06 13:05:00,31.7,31.72,31.67,31.68,8925.854549142916,15.5675,15.5773,15.5528,15.5577,8925.8545
2006-11-06 13:10:00,31.68,31.7,31.66,31.66,9128.714879805257,15.5577,15.5675,15.5479,15.5479,9128.7149
2006-11-06 13:15:00,31.66,31.75,31.66,31.72,19373.161578253374,15.5479,15.5921,15.5479,15.5773,19373.1616
2006-11-06 13:20:00,31.73,31.75,31.7,31.71,5984.379754539,15.5822,15.5921,15.5675,15.5724,5984.3798
2006-11-06 13:25:00,31.71,31.72,31.68,31.68,4158.636778577949,15.5724,15.5773,15.5577,15.5577,4158.6368
2006-11-06 13:30:00,31.69,31.7,31.68,31.7,6795.821077188356,15.5626,15.5675,15.5577,15.5675,6795.8211
2006-11-06 13:35:00,31.7,31.71,31.69,31.71,8520.133887818238,15.5675,15.5724,15.5626,15.5724,8520.1339
2006-11-06 13:40:00,31.7,31.7,31.67,31.67,7810.122730500051,15.5675,15.5675,15.5528,15.5528,7810.1227
2006-11-06 13:45:00,31.67,31.67,31.65,31.67,8418.703722487067,15.5528,15.5528,15.5429,15.5528,8418.7037
2006-11-06 13:50:00,31.67,31.7,31.66,31.7,6491.530581194847,15.5528,15.5675,15.5479,15.5675,6491.5306
2006-11-06 13:55:00,31.7,31.72,31.7,31.72,305710.5183081448,15.5675,15.5773,15.5675,15.5773,305710.5183
2006-11-06 14:00:00,31.71,31.74,31.71,31.74,5882.94958920783,15.5724,15.5871,15.5724,15.5871,5882.9496
2006-11-06 14:05:00,31.74,31.75,31.69,31.7,13997.36281570139,15.5871,15.5921,15.5626,15.5675,13997.3628
2006-11-06 14:10:00,31.7,31.76,31.69,31.72,9534.435541129931,15.5675,15.597,15.5626,15.5773,9534.4355
2006-11-06 14:15:00,31.76,31.79,31.72,31.74,6694.390911857186,15.597,15.6117,15.5773,15.5871,6694.3909
2006-11-06 14:20:00,31.74,31.74,31.7,31.71,11461.608682422151,15.5871,15.5871,15.5675,15.5724,11461.6087
2006-11-06 14:25:00,31.71,31.72,31.67,31.69,12780.200831727356,15.5724,15.5773,15.5528,15.5626,12780.2008
2006-11-06 14:30:00,31.71,31.76,31.71,31.75,21503.19505020793,15.5724,15.597,15.5724,15.5921,21503.1951
2006-11-06 14:35:00,31.74,31.75,31.73,31.74,19981.74257024039,15.5871,15.5921,15.5822,15.5871,19981.7426
2006-11-06 14:40:00,31.74,31.75,31.72,31.72,7810.122730500051,15.5871,15.5921,15.5773,15.5773,7810.1227
2006-11-06 14:45:00,31.72,31.72,31.68,31.69,12881.630997058524,15.5773,15.5773,15.5577,15.5626,12881.631
2006-11-06 14:50:00,31.69,31.7,31.66,31.7,8215.843391824728,15.5626,15.5675,15.5479,15.5675,8215.8434
2006-11-06 14:55:00,31.7,31.72,31.7,31.7,14605.943807688407,15.5675,15.5773,15.5675,15.5675,14605.9438
2006-11-06 15:00:00,31.71,31.72,31.68,31.72,15214.524799675424,15.5724,15.5773,15.5577,15.5773,15214.5248
2006-11-06 15:05:00,31.72,31.81,31.72,31.81,21300.3347195456,15.5773,15.6215,15.5773,15.6215,21300.3347
2006-11-06 15:10:00,31.81,31.82,31.81,31.82,18155.99959427934,15.6215,15.6264,15.6215,15.6264,18155.9996
2006-11-06 15:15:00,31.82,31.83,31.82,31.83,12780.200831727356,15.6264,15.6313,15.6264,15.6313,12780.2008
2006-11-06 15:20:00,31.83,31.83,31.8,31.8,17750.27893295466,15.6313,15.6313,15.6166,15.6166,17750.2789
2006-11-06 15:25:00,31.81,31.82,31.8,31.82,11055.888021097477,15.6215,15.6264,15.6166,15.6264,11055.888
2006-11-06 15:30:00,31.81,31.83,31.8,31.81,18764.580586266355,15.6215,15.6313,15.6166,15.6215,18764.5806
2006-11-06 15:35:00,31.81,31.81,31.7,31.72,53859.417790851,15.6215,15.6215,15.5675,15.5773,53859.4178
2006-11-06 15:40:00,31.72,31.74,31.66,31.73,50005.07150826656,15.5773,15.5871,15.5479,15.5822,50005.0715
2006-11-06 15:45:00,31.74,31.74,31.69,31.69,23633.22852216249,15.5871,15.5871,15.5626,15.5626,23633.2285
2006-11-06 15:50:00,31.68,31.71,31.67,31.69,39354.90414849376,15.5577,15.5724,15.5528,15.5626,39354.9041
2006-11-06 15:55:00,31.69,31.72,31.67,31.7,65219.59630794198,15.5626,15.5773,15.5528,15.5675,65219.5963
2006-11-07 09:30:00,31.7,31.71,31.65,31.71,43006.39010041586,15.5675,15.5724,15.5429,15.5724,43006.3901
2006-11-07 09:35:00,31.73,31.86,31.73,31.85,16938.837610305305,15.5822,15.6461,15.5822,15.6412,16938.8376
2006-11-07 09:40:00,31.85,31.91,31.8,31.81,28603.306623389795,15.6412,15.6706,15.6166,15.6215,28603.3066
2006-11-07 09:45:00,31.81,31.9,31.81,31.86,31747.64174865605,15.6215,15.6657,15.6215,15.6461,31747.6417
2006-11-07 09:50:00,31.86,31.92,31.82,31.87,35500.55786590932,15.6461,15.6755,15.6264,15.651,35500.5579
2006-11-07 09:55:00,31.87,31.98,31.86,31.98,20691.75372755857,15.651,15.705,15.6461,15.705,20691.7537
2006-11-07 10:00:00,31.97,31.98,31.92,31.94,19271.731412922203,15.7001,15.705,15.6755,15.6854,19271.7314
2006-11-07 10:05:00,31.94,32.01,31.93,32.01,19981.74257024039,15.6854,15.7197,15.6804,15.7197,19981.7426
2006-11-07 10:10:00,32.02,32.1,32.02,32.08,35500.55786590932,15.7246,15.7639,15.7246,15.7541,35500.5579
2006-11-07 10:15:00,32.07,32.22,32.05,32.22,29313.31778070798,15.7492,15.8229,15.7394,15.8229,29313.3178
2006-11-07 10:20:00,32.21,32.21,32.07,32.07,17953.139263617,15.818,15.818,15.7492,15.7492,17953.1393
2006-11-07 10:25:00,32.07,32.07,32.04,32.05,7911.552895831221,15.7492,15.7492,15.7345,15.7394,7911.5529
2006-11-07 10:30:00,32.05,32.16,32.05,32.13,14910.234303681917,15.7394,15.7934,15.7394,15.7787,14910.2343
2006-11-07 10:35:00,32.12,32.19,32.11,32.15,19068.871082259862,15.7738,15.8081,15.7688,15.7885,19068.8711
2006-11-07 10:40:00,32.15,32.16,32.09,32.09,12070.18967440917,15.7885,15.7934,15.759,15.759,12070.1897
2006-11-07 10:45:00,32.1,32.14,32.1,32.13,13490.21198904554,15.7639,15.7836,15.7639,15.7787,13490.212
2006-11-07 10:50:00,32.13,32.13,32.08,32.08,14200.223146363727,15.7787,15.7787,15.7541,15.7541,14200.2231
2006-11-07 10:55:00,32.08,32.08,32.01,32.02,24140.37934881834,15.7541,15.7541,15.7197,15.7246,24140.3793
2006-11-07 11:00:00,32.02,32.08,32.02,32.04,27791.86530074044,15.7246,15.7541,15.7246,15.7345,27791.8653
2006-11-07 11:05:00,32.04,32.08,32.02,32.04,20286.033066233897,15.7345,15.7541,15.7246,15.7345,20286.0331
2006-11-07 11:10:00,32.05,32.07,32.04,32.07,15214.524799675424,15.7394,15.7492,15.7345,15.7492,15214.5248
2006-11-07 11:15:00,32.06,32.07,32.05,32.06,19677.45207424688,15.7443,15.7492,15.7394,15.7443,19677.4521
2006-11-07 11:20:00,32.07,32.07,32.06,32.07,12171.61983974034,15.7492,15.7492,15.7443,15.7492,12171.6198
2006-11-07 11:25:00,32.07,32.08,32.05,32.06,12983.061162389697,15.7492,15.7541,15.7394,15.7443,12983.0612
2006-11-07 11:30:00,32.06,32.07,32.05,32.05,9128.714879805257,15.7443,15.7492,15.7394,15.7394,9128.7149
2006-11-07 11:35:00,32.05,32.12,32.05,32.11,20184.60290090273,15.7394,15.7738,15.7394,15.7688,20184.6029
2006-11-07 11:40:00,32.11,32.12,32.09,32.11,23836.08885282483,15.7688,15.7738,15.759,15.7688,23836.0889
2006-11-07 11:45:00,32.11,32.13,32.06,32.07,18257.42975961051,15.7688,15.7787,15.7443,15.7492,18257.4298
2006-11-07 11:50:00,32.06,32.07,32.05,32.06,7100.1115731818645,15.7443,15.7492,15.7394,15.7443,7100.1116
2006-11-07 11:55:00,32.06,32.09,32.06,32.08,18866.010751597525,15.7443,15.759,15.7443,15.7541,18866.0108
2006-11-07 12:00:00,32.07,32.1,32.06,32.1,10954.457855766304,15.7492,15.7639,15.7443,15.7639,10954.4579
2006-11-07 12:05:00,32.09,32.12,32.08,32.11,14910.234303681917,15.759,15.7738,15.7541,15.7688,14910.2343
2006-11-07 12:10:00,32.11,32.11,32.1,32.1,3955.7764479156094,15.7688,15.7688,15.7639,15.7639,3955.7764
2006-11-07 12:15:00,32.11,32.17,32.1,32.17,25560.40166345471,15.7688,15.7983,15.7639,15.7983,25560.4017
2006-11-07 12:20:00,32.15,32.15,32.12,32.13,12374.480170402678,15.7885,15.7885,15.7738,15.7787,12374.4802
2006-11-07 12:25:00,32.12,32.13,32.09,32.09,11664.469013084492,15.7738,15.7787,15.759,15.759,11664.469
2006-11-07 12:30:00,32.09,32.11,32.08,32.11,11461.608682422151,15.759,15.7688,15.7541,15.7688,11461.6087
2006-11-07 12:35:00,32.11,32.12,32.08,32.09,19981.74257024039,15.7688,15.7738,15.7541,15.759,19981.7426
2006-11-07 12:40:00,32.09,32.11,32.07,32.1,11360.178517090982,15.759,15.7688,15.7492,15.7639,11360.1785
2006-11-07 12:45:00,32.11,32.11,32.1,32.11,4260.066943909119,15.7688,15.7688,15.7639,15.7688,4260.0669
2006-11-07 12:50:00,32.11,32.13,32.1,32.13,18257.42975961051,15.7688,15.7787,15.7639,15.7787,18257.4298
2006-11-07 12:55:00,32.12,32.14,32.12,32.13,4970.078101227305,15.7738,15.7836,15.7738,15.7787,4970.0781
2006-11-07 13:00:00,32.13,32.13,32.09,32.09,12678.770666396187,15.7787,15.7787,15.759,15.759,12678.7707
2006-11-07 13:05:00,32.1,32.1,32.07,32.07,11765.89917841566,15.7639,15.7639,15.7492,15.7492,11765.8992
2006-11-07 13:10:00,32.07,32.08,32.06,32.07,10143.016533116948,15.7492,15.7541,15.7443,15.7492,10143.0165
2006-11-07 13:15:00,32.07,32.07,32.05,32.05,4462.927274571458,15.7492,15.7492,15.7394,15.7394,4462.9273
2006-11-07 13:20:00,32.06,32.06,32.04,32.04,5071.508266558474,15.7443,15.7443,15.7345,15.7345,5071.5083
2006-11-07 13:25:00,32.04,32.04,31.99,32.0,12678.770666396187,15.7345,15.7345,15.7099,15.7148,12678.7707
2006-11-07 13:30:00,32.0,32.05,31.99,32.05,17648.84876762349,15.7148,15.7394,15.7099,15.7394,17648.8488
2006-11-07 13:35:00,32.06,32.09,32.03,32.04,12171.61983974034,15.7443,15.759,15.7296,15.7345,12171.6198
2006-11-07 13:40:00,32.03,32.09,32.03,32.09,9635.865706461102,15.7296,15.759,15.7296,15.759,9635.8657
2006-11-07 13:45:00,32.09,32.11,32.08,32.11,10447.307029110458,15.759,15.7688,15.7541,15.7688,10447.307
2006-11-07 13:50:00,32.1,32.1,32.04,32.08,34181.96571660412,15.7639,15.7639,15.7345,15.7541,34181.9657
2006-11-07 13:55:00,32.09,32.11,32.04,32.05,26168.982655441727,15.759,15.7688,15.7345,15.7394,26168.9827
2006-11-07 14:00:00,32.05,32.07,31.98,31.98,18358.85992494168,15.7394,15.7492,15.705,15.705,18358.8599
2006-11-07 14:05:00,32.0,32.0,31.93,31.96,15214.524799675424,15.7148,15.7148,15.6804,15.6952,15214.5248
2006-11-07 14:10:00,31.95,31.97,31.93,31.93,7708.692565168882,15.6903,15.7001,15.6804,15.6804,7708.6926
2006-11-07 14:15:00,31.94,31.95,31.93,31.94,10650.167359772797,15.6854,15.6903,15.6804,15.6854,10650.1674
2006-11-07 14:20:00,31.94,31.94,31.9,31.9,8722.994218480577,15.6854,15.6854,15.6657,15.6657,8722.9942
2006-11-07 14:25:00,31.9,31.91,31.84,31.84,20488.89339689624,15.6657,15.6706,15.6362,15.6362,20488.8934
2006-11-07 14:30:00,31.85,31.88,31.83,31.88,23227.507860837813,15.6412,15.6559,15.6313,15.6559,23227.5079
2006-11-07 14:35:00,31.88,31.89,31.82,31.82,26067.55249011056,15.6559,15.6608,15.6264,15.6264,26067.5525
2006-11-07 14:40:00,31.83,31.83,31.81,31.82,12577.340501065017,15.6313,15.6313,15.6215,15.6264,12577.3405
2006-11-07 14:45:00,31.82,31.84,31.81,31.84,10244.44669844812,15.6264,15.6362,15.6215,15.6362,10244.4467
2006-11-07 14:50:00,31.85,31.9,31.85,31.89,12577.340501065017,15.6412,15.6657,15.6412,15.6608,12577.3405
2006-11-07 14:55:00,31.9,31.91,31.88,31.9,9331.575210467594,15.6657,15.6706,15.6559,15.6657,9331.5752
2006-11-07 15:00:00,31.9,31.94,31.89,31.92,6897.2512425195255,15.6657,15.6854,15.6608,15.6755,6897.2512
2006-11-07 15:05:00,31.92,31.93,31.9,31.93,14301.653311694898,15.6755,15.6804,15.6657,15.6804,14301.6533
2006-11-07 15:10:00,31.93,31.93,31.87,31.88,13794.502485039053,15.6804,15.6804,15.651,15.6559,13794.5025
2006-11-07 15:15:00,31.88,31.88,31.84,31.84,8925.854549142916,15.6559,15.6559,15.6362,15.6362,8925.8545
2006-11-07 15:20:00,31.84,31.97,31.82,31.97,48179.32853230551,15.6362,15.7001,15.6264,15.7001,48179.3285
2006-11-07 15:25:00,31.97,31.98,31.9,31.9,19880.31240490922,15.7001,15.705,15.6657,15.6657,19880.3124
2006-11-07 15:30:00,31.9,31.99,31.89,31.98,30023.32893802617,15.6657,15.7099,15.6608,15.705,30023.3289
2006-11-07 15:35:00,31.99,31.99,31.89,31.89,22821.78719951313,15.7099,15.7099,15.6608,15.6608,22821.7872
2006-11-07 15:40:00,31.89,31.89,31.82,31.84,47672.17770564966,15.6608,15.6608,15.6264,15.6362,47672.1777
2006-11-07 15:45:00,31.83,31.83,31.78,31.79,49802.21117760422,15.6313,15.6313,15.6068,15.6117,49802.2112
2006-11-07 15:50:00,31.78,31.8,31.78,31.79,45846.43472968861,15.6068,15.6166,15.6068,15.6117,45846.4347
2006-11-07 15:55:00,31.79,31.8,31.78,31.78,44629.272745714574,15.6117,15.6166,15.6068,15.6068,44629.2727
2006-11-08 09:30:00,31.77,31.78,31.7,31.77,49599.35084694188,15.6019,15.6068,15.5675,15.6019,49599.3508
2006-11-08 09:35:00,31.73,32.13,31.73,32.05,58423.77523075363,15.5822,15.7787,15.5822,15.7394,58423.7752
2006-11-08 09:40:00,32.05,32.07,31.95,32.02,39963.48514048078,15.7394,15.7492,15.6903,15.7246,39963.4851
2006-11-08 09:45:00,32.02,32.08,32.01,32.01,39557.7644791561,15.7246,15.7541,15.7197,15.7197,39557.7645
2006-11-08 09:50:00,32.01,32.01,31.92,31.95,60858.0991987017,15.7197,15.7197,15.6755,15.6903,60858.0992
2006-11-08 09:55:00,31.96,32.04,31.95,32.04,54265.13845217568,15.6952,15.7345,15.6903,15.7345,54265.1385
2006-11-08 10:00:00,32.03,32.04,32.02,32.02,78405.51780099401,15.7296,15.7345,15.7246,15.7246,78405.5178
2006-11-08 10:05:00,32.03,32.11,32.03,32.1,82767.0149102343,15.7296,15.7688,15.7296,15.7639,82767.0149
2006-11-08 10:10:00,32.09,32.12,32.08,32.08,33471.95455928593,15.759,15.7738,15.7541,15.7541,33471.9546
2006-11-08 10:15:00,32.09,32.12,32.05,32.09,38847.75332183792,15.759,15.7738,15.7394,15.759,38847.7533
2006-11-08 10:20:00,32.09,32.13,32.08,32.13,26676.13348209757,15.759,15.7787,15.7541,15.7787,26676.1335
2006-11-08 10:25:00,32.12,32.13,32.09,32.1,23126.077695506643,15.7738,15.7787,15.759,15.7639,23126.0777
2006-11-08 10:30:00,32.11,32.11,32.04,32.06,54467.99878283802,15.7688,15.7688,15.7345,15.7443,54467.9988
2006-11-08 10:35:00,32.06,32.11,32.05,32.11,22010.34587686378,15.7443,15.7688,15.7394,15.7688,22010.3459
2006-11-08 10:40:00,32.1,32.11,32.07,32.08,14808.804138350746,15.7639,15.7688,15.7492,15.7541,14808.8041
2006-11-08 10:45:00,32.09,32.14,32.08,32.14,42499.23927376002,15.759,15.7836,15.7541,15.7836,42499.2393
2006-11-08 10:50:00,32.14,32.15,32.06,32.08,21604.6252155391,15.7836,15.7885,15.7443,15.7541,21604.6252
2006-11-08 10:55:00,32.08,32.11,32.07,32.09,30023.32893802617,15.7541,15.7688,15.7492,15.759,30023.3289
2006-11-08 11:00:00,32.09,32.11,32.07,32.08,15518.815295668932,15.759,15.7688,15.7492,15.7541,15518.8153
2006-11-08 11:05:00,32.09,32.1,32.04,32.05,16431.686783649457,15.759,15.7639,15.7345,15.7394,16431.6868
2006-11-08 11:10:00,32.06,32.1,32.05,32.09,14707.373973019576,15.7443,15.7639,15.7394,15.759,14707.374
2006-11-08 11:15:00,32.09,32.14,32.08,32.13,15315.954965006593,15.759,15.7836,15.7541,15.7787,15315.955
2006-11-08 11:20:00,32.14,32.15,32.12,32.14,21807.48554620144,15.7836,15.7885,15.7738,15.7836,21807.4855
2006-11-08 11:25:00,32.14,32.14,32.11,32.14,21604.6252155391,15.7836,15.7836,15.7688,15.7836,21604.6252
2006-11-08 11:30:00,32.13,32.15,32.12,32.14,23836.08885282483,15.7787,15.7885,15.7738,15.7836,23836.0889
2006-11-08 11:35:00,32.14,32.16,32.13,32.14,36413.42935388985,15.7836,15.7934,15.7787,15.7836,36413.4294
2006-11-08 11:40:00,32.14,32.15,32.07,32.1,22416.066538188457,15.7836,15.7885,15.7492,15.7639,22416.0665
2006-11-08 11:45:00,32.1,32.12,32.08,32.12,16127.396287655947,15.7639,15.7738,15.7541,15.7738,16127.3963
2006-11-08 11:50:00,32.13,32.14,32.1,32.12,19271.731412922203,15.7787,15.7836,15.7639,15.7738,19271.7314
2006-11-08 11:55:00,32.12,32.14,32.11,32.13,17243.128106298813,15.7738,15.7836,15.7688,15.7787,17243.1281
2006-11-08 12:00:00,32.13,32.15,32.13,32.14,18257.42975961051,15.7787,15.7885,15.7787,15.7836,18257.4298
2006-11-08 12:05:00,32.14,32.15,32.12,32.14,21503.19505020793,15.7836,15.7885,15.7738,15.7836,21503.1951
2006-11-08 12:10:00,32.14,32.14,32.12,32.12,44324.98224972107,15.7836,15.7836,15.7738,15.7738,44324.9822
2006-11-08 12:15:00,32.13,32.14,32.11,32.12,19981.74257024039,15.7787,15.7836,15.7688,15.7738,19981.7426
2006-11-08 12:20:00,32.13,32.13,32.09,32.11,13693.07231970788,15.7787,15.7787,15.759,15.7688,13693.0723
2006-11-08 12:25:00,32.1,32.13,32.09,32.09,18967.440916928696,15.7639,15.7787,15.759,15.759,18967.4409
2006-11-08 12:30:00,32.1,32.1,32.06,32.07,11360.178517090982,15.7639,15.7639,15.7443,15.7492,11360.1785
2006-11-08 12:35:00,32.06,32.1,32.05,32.06,10853.027690435136,15.7443,15.7639,15.7394,15.7443,10853.0277
2006-11-08 12:40:00,32.07,32.07,32.04,32.04,7911.552895831221,15.7492,15.7492,15.7345,15.7345,7911.5529
2006-11-08 12:45:00,32.04,32.12,32.04,32.11,12273.050005071507,15.7345,15.7738,15.7345,15.7688,12273.05
2006-11-08 12:50:00,32.12,32.15,32.11,32.14,20590.323562227408,15.7738,15.7885,15.7688,15.7836,20590.3236
2006-11-08 12:55:00,32.14,32.14,32.07,32.11,24038.94918348717,15.7836,15.7836,15.7492,15.7688,24038.9492
2006-11-08 13:00:00,32.1,32.12,32.05,32.09,11664.469013084492,15.7639,15.7738,15.7394,15.759,11664.469
2006-11-08 13:05:00,32.08,32.09,32.0,32.02,15924.53595699361,15.7541,15.759,15.7148,15.7246,15924.536
2006-11-08 13:10:00,32.01,32.08,32.0,32.05,12273.050005071507,15.7197,15.7541,15.7148,15.7394,12273.05
2006-11-08 13:15:00,32.06,32.07,32.05,32.07,5882.94958920783,15.7443,15.7492,15.7394,15.7492,5882.9496
2006-11-08 13:20:00,32.06,32.07,32.01,32.02,14301.653311694898,15.7443,15.7492,15.7197,15.7246,14301.6533
2006-11-08 13:25:00,32.02,32.06,32.02,32.06,7607.262399837712,15.7246,15.7443,15.7246,15.7443,7607.2624
2006-11-08 13:30:00,32.05,32.08,32.05,32.05,11968.759509078,15.7394,15.7541,15.7394,15.7394,11968.7595
2006-11-08 13:35:00,32.05,32.07,32.05,32.06,9838.72603712344,15.7394,15.7492,15.7394,15.7443,9838.726
2006-11-08 13:40:00,32.06,32.06,31.99,32.01,16127.396287655947,15.7443,15.7443,15.7099,15.7197,16127.3963
2006-11-08 13:45:00,32.01,32.06,31.99,32.06,35500.55786590932,15.7197,15.7443,15.7099,15.7443,35500.5579
2006-11-08 13:50:00,32.06,32.07,32.03,32.03,28603.306623389795,15.7443,15.7492,15.7296,15.7296,28603.3066
2006-11-08 13:55:00,32.03,32.09,32.03,32.09,13084.491327720863,15.7296,15.759,15.7296,15.759,13084.4913
2006-11-08 14:00:00,32.09,32.1,32.06,32.07,16025.96612232478,15.759,15.7639,15.7443,15.7492,16025.9661
2006-11-08 14:05:00,32.08,32.08,32.05,32.07,24343.23967948068,15.7541,15.7541,15.7394,15.7492,24343.2397
2006-11-08 14:10:00,32.07,32.14,32.07,32.14,29820.46860736383,15.7492,15.7836,15.7492,15.7836,29820.4686
2006-11-08 14:15:00,32.14,32.14,32.12,32.12,22314.636372857287,15.7836,15.7836,15.7738,15.7738,22314.6364
2006-11-08 14:20:00,32.12,32.14,32.11,32.13,29820.46860736383,15.7738,15.7836,15.7688,15.7787,29820.4686
2006-11-08 14:25:00,32.12,32.14,32.11,32.11,18561.720255604017,15.7738,15.7836,15.7688,15.7688,18561.7203
2006-11-08 14:30:00,32.1,32.16,32.08,32.15,41079.216959123645,15.7639,15.7934,15.7541,15.7885,41079.217
2006-11-08 14:35:00,32.14,32.15,32.09,32.1,15823.10579166244,15.7836,15.7885,15.759,15.7639,15823.1058
2006-11-08 14:40:00,32.11,32.14,32.11,32.13,17445.988436961154,15.7688,15.7836,15.7688,15.7787,17445.9884
2006-11-08 14:45:00,32.13,32.13,32.07,32.07,31950.50207931839,15.7787,15.7787,15.7492,15.7492,31950.5021
2006-11-08 14:50:00,32.08,32.08,32.03,32.03,19778.88223957805,15.7541,15.7541,15.7296,15.7296,19778.8822
2006-11-08 14:55:00,32.03,32.04,32.03,32.04,29617.60827670149,15.7296,15.7345,15.7296,15.7345,29617.6083
2006-11-08 15:00:00,32.04,32.05,32.02,32.03,13895.93265037022,15.7345,15.7394,15.7246,15.7296,13895.9327
2006-11-08 15:05:00,32.03,32.04,32.01,32.02,20184.60290090273,15.7296,15.7345,15.7197,15.7246,20184.6029
2006-11-08 15:10:00,32.02,32.02,31.98,31.98,19677.45207424688,15.7246,15.7246,15.705,15.705,19677.4521
2006-11-08 15:15:00,31.98,31.98,31.95,31.96,21097.474388883253,15.705,15.705,15.6903,15.6952,21097.4744
2006-11-08 15:20:00,31.96,31.96,31.94,31.94,14707.373973019576,15.6952,15.6952,15.6854,15.6854,14707.374
2006-11-08 15:25:00,31.95,31.99,31.94,31.99,39456.33431382493,15.6903,15.7099,15.6854,15.7099,39456.3343
2006-11-08 15:30:00,32.0,32.06,31.99,32.04,40166.34547114312,15.7148,15.7443,15.7099,15.7345,40166.3455
2006-11-08 15:35:00,32.03,32.04,31.98,31.99,32761.943401967743,15.7296,15.7345,15.705,15.7099,32761.9434
2006-11-08 15:40:00,31.99,32.03,31.98,32.03,22923.217364844302,15.7099,15.7296,15.705,15.7296,22923.2174
2006-11-08 15:45:00,32.02,32.05,32.02,32.04,33776.24505527944,15.7246,15.7394,15.7246,15.7345,33776.2451
2006-11-08 15:50:00,32.04,32.04,32.01,32.01,38036.31199918856,15.7345,15.7345,15.7197,15.7197,38036.312
2006-11-08 15:55:00,32.02,32.05,32.01,32.02,61872.40085201339,15.7246,15.7394,15.7197,15.7246,61872.4009
2006-11-09 09:30:00,32.04,32.04,31.93,31.93,34790.54670859114,15.7345,15.7345,15.6804,15.6804,34790.5467
2006-11-09 09:35:00,31.93,31.97,31.93,31.97,28806.166954052136,15.6804,15.7001,15.6804,15.7001,28806.167
2006-11-09 09:40:00,31.99,32.05,31.94,32.05,33167.664063292425,15.7099,15.7394,15.6854,15.7394,33167.6641
2006-11-09 09:45:00,32.05,32.1,32.01,32.01,34283.395881935285,15.7394,15.7639,15.7197,15.7197,34283.3959
2006-11-09 09:50:00,32.01,32.03,31.93,31.99,20488.89339689624,15.7197,15.7296,15.6804,15.7099,20488.8934
2006-11-09 09:55:00,31.98,32.01,31.95,31.99,17141.697940967642,15.705,15.7197,15.6903,15.7099,17141.6979
2006-11-09 10:00:00,32.0,32.03,31.95,32.0,17141.697940967642,15.7148,15.7296,15.6903,15.7148,17141.6979
2006-11-09 10:05:00,32.02,32.05,32.02,32.04,23937.519018156,15.7246,15.7394,15.7246,15.7345,23937.519
2006-11-09 10:10:00,32.03,32.05,31.95,31.98,35399.12770057815,15.7296,15.7394,15.6903,15.705,35399.1277
2006-11-09 10:15:00,31.98,32.02,31.98,32.02,10041.58636778578,15.705,15.7246,15.705,15.7246,10041.5864
2006-11-09 10:20:00,32.02,32.08,31.98,32.05,48483.61902829901,15.7246,15.7541,15.705,15.7394,48483.619
2006-11-09 10:25:00,32.05,32.06,31.99,32.0,18663.150420935188,15.7394,15.7443,15.7099,15.7148,18663.1504
2006-11-09 10:30:00,32.0,32.04,32.0,32.02,16127.396287655947,15.7148,15.7345,15.7148,15.7246,16127.3963
2006-11-09 10:35:00,32.02,32.07,32.02,32.07,6592.960746526017,15.7246,15.7492,15.7246,15.7492,6592.9607
2006-11-09 10:40:00,32.07,32.08,32.04,32.07,17953.139263617,15.7492,15.7541,15.7345,15.7492,17953.1393
2006-11-09 10:45:00,32.07,32.07,32.04,32.07,9838.72603712344,15.7492,15.7492,15.7345,15.7492,9838.726
2006-11-09 10:50:00,32.07,32.09,32.06,32.09,10244.44669844812,15.7492,15.759,15.7443,15.759,10244.4467
2006-11-09 10:55:00,32.09,32.1,32.07,32.07,17141.697940967642,15.759,15.7639,15.7492,15.7492,17141.6979
2006-11-09 11:00:00,32.07,32.09,32.06,32.06,10345.876863779287,15.7492,15.759,15.7443,15.7443,10345.8769
2006-11-09 11:05:00,32.06,32.07,32.04,32.07,10345.876863779287,15.7443,15.7492,15.7345,15.7492,10345.8769
2006-11-09 11:10:00,32.07,32.1,32.07,32.07,7404.402069175373,15.7492,15.7639,15.7492,15.7492,7404.4021
2006-11-09 11:15:00,32.05,32.07,32.05,32.05,8722.994218480577,15.7394,15.7492,15.7394,15.7394,8722.9942
2006-11-09 11:20:00,32.06,32.06,32.05,32.05,15518.815295668932,15.7443,15.7443,15.7394,15.7394,15518.8153
2006-11-09 11:25:00,32.05,32.06,32.05,32.05,10143.016533116948,15.7394,15.7443,15.7394,15.7394,10143.0165
2006-11-09 11:30:00,32.05,32.11,32.05,32.11,10650.167359772797,15.7394,15.7688,15.7394,15.7688,10650.1674
2006-11-09 11:35:00,32.11,32.12,32.08,32.12,18764.580586266355,15.7688,15.7738,15.7541,15.7738,18764.5806
2006-11-09 11:40:00,32.12,32.12,32.05,32.05,19474.59174358454,15.7738,15.7738,15.7394,15.7394,19474.5917
2006-11-09 11:45:00,32.05,32.13,32.05,32.11,17953.139263617,15.7394,15.7787,15.7394,15.7688,17953.1393
2006-11-09 11:50:00,32.1,32.11,32.09,32.11,4260.066943909119,15.7639,15.7688,15.759,15.7688,4260.0669
2006-11-09 11:55:00,32.1,32.12,32.09,32.12,8418.703722487067,15.7639,15.7738,15.759,15.7738,8418.7037
2006-11-09 12:00:00,32.13,32.14,32.12,32.14,42702.09960442236,15.7787,15.7836,15.7738,15.7836,42702.0996
2006-11-09 12:05:00,32.14,32.14,32.13,32.14,11461.608682422151,15.7836,15.7836,15.7787,15.7836,11461.6087
2006-11-09 12:10:00,32.13,32.14,32.11,32.12,12475.910335733848,15.7787,15.7836,15.7688,15.7738,12475.9103
2006-11-09 12:15:00,32.11,32.19,32.11,32.16,27893.29546607161,15.7688,15.8081,15.7688,15.7934,27893.2955
2006-11-09 12:20:00,32.16,32.18,32.14,32.18,23024.64753017548,15.7934,15.8032,15.7836,15.8032,23024.6475
2006-11-09 12:25:00,32.18,32.18,32.15,32.17,6085.809919870169,15.8032,15.8032,15.7885,15.7983,6085.8099
2006-11-09 12:30:00,32.16,32.18,32.12,32.18,10954.457855766304,15.7934,15.8032,15.7738,15.8032,10954.4579
2006-11-09 12:35:00,32.18,32.18,32.11,32.12,9635.865706461102,15.8032,15.8032,15.7688,15.7738,9635.8657
2006-11-09 12:40:00,32.13,32.14,32.09,32.09,7302.971903844204,15.7787,15.7836,15.759,15.759,7302.9719
2006-11-09 12:45:00,32.09,32.14,32.09,32.1,11258.748351759814,15.759,15.7836,15.759,15.7639,11258.7484
2006-11-09 12:50:00,32.1,32.1,32.07,32.08,8722.994218480577,15.7639,15.7639,15.7492,15.7541,8722.9942
2006-11-09 12:55:00,32.08,32.13,32.07,32.13,7911.552895831221,15.7541,15.7787,15.7492,15.7787,7911.5529
2006-11-09 13:00:00,32.12,32.12,32.05,32.07,7404.402069175373,15.7738,15.7738,15.7394,15.7492,7404.4021
2006-11-09 13:05:00,32.07,32.13,32.07,32.08,7911.552895831221,15.7492,15.7787,15.7492,15.7541,7911.5529
2006-11-09 13:10:00,32.1,32.1,32.07,32.09,9230.145045136424,15.7639,15.7639,15.7492,15.759,9230.145
2006-11-09 13:15:00,32.09,32.14,32.08,32.14,13591.642154376712,15.759,15.7836,15.7541,15.7836,13591.6422
2006-11-09 13:20:00,32.14,32.15,32.13,32.14,19170.30124759104,15.7836,15.7885,15.7787,15.7836,19170.3012
2006-11-09 13:25:00,32.14,32.15,32.08,32.08,9230.145045136424,15.7836,15.7885,15.7541,15.7541,9230.145
2006-11-09 13:30:00,32.08,32.15,32.08,32.15,9635.865706461102,15.7541,15.7885,15.7541,15.7885,9635.8657
2006-11-09 13:35:00,32.14,32.15,32.11,32.14,9635.865706461102,15.7836,15.7885,15.7688,15.7836,9635.8657
2006-11-09 13:40:00,32.14,32.18,32.13,32.13,14910.234303681917,15.7836,15.8032,15.7787,15.7787,14910.2343
2006-11-09 13:45:00,32.12,32.12,32.1,32.11,4057.2066132467794,15.7738,15.7738,15.7639,15.7688,4057.2066
2006-11-09 13:50:00,32.1,32.12,32.08,32.08,17648.84876762349,15.7639,15.7738,15.7541,15.7541,17648.8488
2006-11-09 13:55:00,32.07,32.1,32.07,32.08,9027.284714474084,15.7492,15.7639,15.7492,15.7541,9027.2847
2006-11-09 14:00:00,32.08,32.09,32.07,32.09,11258.748351759814,15.7541,15.759,15.7492,15.759,11258.7484
2006-11-09 14:05:00,32.09,32.09,32.05,32.06,28501.87645805863,15.759,15.759,15.7394,15.7443,28501.8765
2006-11-09 14:10:00,32.05,32.06,32.04,32.04,18257.42975961051,15.7394,15.7443,15.7345,15.7345,18257.4298
2006-11-09 14:15:00,32.04,32.05,32.0,32.03,23024.64753017548,15.7345,15.7394,15.7148,15.7296,23024.6475
2006-11-09 14:20:00,32.03,32.04,32.03,32.03,11258.748351759814,15.7296,15.7345,15.7296,15.7296,11258.7484
2006-11-09 14:25:00,32.02,32.03,32.01,32.02,10954.457855766304,15.7246,15.7296,15.7197,15.7246,10954.4579
2006-11-09 14:30:00,32.02,32.03,32.0,32.01,11867.329343746833,15.7246,15.7296,15.7148,15.7197,11867.3293
2006-11-09 14:35:00,32.0,32.01,31.97,31.99,14605.943807688407,15.7148,15.7197,15.7001,15.7099,14605.9438
2006-11-09 14:40:00,31.99,31.99,31.96,31.96,15011.664469013083,15.7099,15.7099,15.6952,15.6952,15011.6645
2006-11-09 14:45:00,31.96,31.97,31.89,31.89,30733.34009534436,15.6952,15.7001,15.6608,15.6608,30733.3401
2006-11-09 14:50:00,31.89,31.9,31.87,31.88,19981.74257024039,15.6608,15.6657,15.651,15.6559,19981.7426
2006-11-09 14:55:00,31.88,31.89,31.87,31.87,23633.22852216249,15.6559,15.6608,15.651,15.651,23633.2285
2006-11-09 15:00:00,31.88,31.88,31.85,31.85,41079.216959123645,15.6559,15.6559,15.6412,15.6412,41079.217
2006-11-09 15:05:00,31.86,31.86,31.79,31.79,33877.67522061061,15.6461,15.6461,15.6117,15.6117,33877.6752
2006-11-09 15:10:00,31.79,31.79,31.68,31.73,55279.440105487374,15.6117,15.6117,15.5577,15.5822,55279.4401
2006-11-09 15:15:00,31.71,31.72,31.66,31.67,91185.71863272136,15.5724,15.5773,15.5479,15.5528,91185.7186
2006-11-09 15:20:00,31.66,31.75,31.66,31.75,53149.40663353281,15.5479,15.5921,15.5479,15.5921,53149.4066
2006-11-09 15:25:00,31.75,31.76,31.69,31.72,29921.898772695,15.5921,15.597,15.5626,15.5773,29921.8988
2006-11-09 15:30:00,31.73,31.75,31.73,31.73,52236.53514555229,15.5822,15.5921,15.5822,15.5822,52236.5351
2006-11-09 15:35:00,31.73,31.78,31.72,31.72,29211.88761537681,15.5822,15.6068,15.5773,15.5773,29211.8876
2006-11-09 15:40:00,31.73,31.73,31.7,31.72,46455.01572167563,15.5822,15.5822,15.5675,15.5773,46455.0157
2006-11-09 15:45:00,31.71,31.73,31.68,31.73,68465.3615985394,15.5724,15.5822,15.5577,15.5822,68465.3616
2006-11-09 15:50:00,31.73,31.74,31.71,31.73,69581.09341718227,15.5822,15.5871,15.5724,15.5822,69581.0934
2006-11-09 15:55:00,31.73,31.73,31.69,31.73,46049.29506035095,15.5822,15.5822,15.5626,15.5822,46049.2951
2006-11-10 09:30:00,31.81,31.88,31.81,31.86,23024.64753017548,15.6215,15.6559,15.6215,15.6461,23024.6475
2006-11-10 09:35:00,31.86,31.95,31.81,31.87,22314.636372857287,15.6461,15.6903,15.6215,15.651,22314.6364
2006-11-10 09:40:00,31.89,31.92,31.8,31.8,60046.65787605234,15.6608,15.6755,15.6166,15.6166,60046.6579
2006-11-10 09:45:00,31.8,31.81,31.72,31.72,16228.826452987118,15.6166,15.6215,15.5773,15.5773,16228.8265
2006-11-10 09:50:00,31.72,31.72,31.62,31.65,26777.563647428746,15.5773,15.5773,15.5282,15.5429,26777.5636
2006-11-10 09:55:00,31.65,31.74,31.65,31.74,17547.41860229232,15.5429,15.5871,15.5429,15.5871,17547.4186
2006-11-10 10:00:00,31.76,31.86,31.74,31.74,14504.513642357237,15.597,15.6461,15.5871,15.5871,14504.5136
2006-11-10 10:05:00,31.73,31.78,31.69,31.74,17141.697940967642,15.5822,15.6068,15.5626,15.5871,17141.6979
2006-11-10 10:10:00,31.73,31.73,31.71,31.72,9128.714879805257,15.5822,15.5822,15.5724,15.5773,9128.7149
2006-11-10 10:15:00,31.71,31.83,31.71,31.81,17040.267775636476,15.5724,15.6313,15.5724,15.6215,17040.2678
2006-11-10 10:20:00,31.81,31.82,31.8,31.81,8621.564053149406,15.6215,15.6264,15.6166,15.6215,8621.5641
2006-11-10 10:25:00,31.81,31.83,31.81,31.81,8317.273557155899,15.6215,15.6313,15.6215,15.6215,8317.2736
2006-11-10 10:30:00,31.8,31.82,31.8,31.82,5984.379754539,15.6166,15.6264,15.6166,15.6264,5984.3798
2006-11-10 10:35:00,31.81,31.86,31.81,31.84,19068.871082259862,15.6215,15.6461,15.6215,15.6362,19068.8711
2006-11-10 10:40:00,31.83,31.91,31.8,31.91,27994.72563140278,15.6313,15.6706,15.6166,15.6706,27994.7256
2006-11-10 10:45:00,31.91,31.93,31.85,31.88,37934.88183385739,15.6706,15.6804,15.6412,15.6559,37934.8818
2006-11-10 10:50:00,31.88,31.94,31.86,31.91,34384.826047266455,15.6559,15.6854,15.6461,15.6706,34384.826
2006-11-10 10:55:00,31.91,31.93,31.86,31.89,28197.58596206512,15.6706,15.6804,15.6461,15.6608,28197.586
2006-11-10 11:00:00,31.88,31.88,31.81,31.84,12070.18967440917,15.6559,15.6559,15.6215,15.6362,12070.1897
2006-11-10 11:05:00,31.84,31.86,31.81,31.84,12273.050005071507,15.6362,15.6461,15.6215,15.6362,12273.05
2006-11-10 11:10:00,31.84,31.88,31.83,31.86,14403.083477026068,15.6362,15.6559,15.6313,15.6461,14403.0835
2006-11-10 11:15:00,31.85,31.87,31.81,31.87,21807.48554620144,15.6412,15.651,15.6215,15.651,21807.4855
2006-11-10 11:20:00,31.88,31.89,31.84,31.85,20286.033066233897,15.6559,15.6608,15.6362,15.6412,20286.0331
2006-11-10 11:25:00,31.86,31.89,31.84,31.85,20286.033066233897,15.6461,15.6608,15.6362,15.6412,20286.0331
2006-11-10 11:30:00,31.86,31.98,31.85,31.97,32356.22274064307,15.6461,15.705,15.6412,15.7001,32356.2227
2006-11-10 11:35:00,31.97,31.99,31.97,31.99,4260.066943909119,15.7001,15.7099,15.7001,15.7099,4260.0669
2006-11-10 11:40:00,31.99,32.0,31.97,31.97,17547.41860229232,15.7099,15.7148,15.7001,15.7001,17547.4186
2006-11-10 11:45:00,31.97,31.98,31.84,31.84,27081.854143422253,15.7001,15.705,15.6362,15.6362,27081.8541
2006-11-10 11:50:00,31.82,31.86,31.81,31.86,17750.27893295466,15.6264,15.6461,15.6215,15.6461,17750.2789
2006-11-10 11:55:00,31.85,31.86,31.82,31.84,10345.876863779287,15.6412,15.6461,15.6264,15.6362,10345.8769
2006-11-10 12:00:00,31.85,31.85,31.84,31.85,4260.066943909119,15.6412,15.6412,15.6362,15.6412,4260.0669
2006-11-10 12:05:00,31.85,31.86,31.84,31.85,8722.994218480577,15.6412,15.6461,15.6362,15.6412,8722.9942
2006-11-10 12:10:00,31.85,31.85,31.8,31.8,8418.703722487067,15.6412,15.6412,15.6166,15.6166,8418.7037
2006-11-10 12:15:00,31.8,31.81,31.8,31.81,3854.346282584441,15.6166,15.6215,15.6166,15.6215,3854.3463
2006-11-10 12:20:00,31.81,31.81,31.81,31.81,4260.066943909119,15.6215,15.6215,15.6215,15.6215,4260.0669
2006-11-10 12:25:00,31.8,31.81,31.8,31.81,4057.2066132467794,15.6166,15.6215,15.6166,15.6215,4057.2066
2006-11-10 12:30:00,31.81,31.82,31.81,31.82,6897.2512425195255,15.6215,15.6264,15.6215,15.6264,6897.2512
2006-11-10 12:35:00,31.82,31.83,31.82,31.82,2231.463637285729,15.6264,15.6313,15.6264,15.6264,2231.4636
2006-11-10 12:40:00,31.82,31.83,31.82,31.83,3245.765290597424,15.6264,15.6313,15.6264,15.6313,3245.7653
2006-11-10 12:45:00,31.83,31.83,31.81,31.82,6998.681407850695,15.6313,15.6313,15.6215,15.6264,6998.6814
2006-11-10 12:50:00,31.81,31.82,31.81,31.81,2028.6033066233897,15.6215,15.6264,15.6215,15.6215,2028.6033
2006-11-10 12:55:00,31.81,31.82,31.81,31.82,5781.519423876661,15.6215,15.6264,15.6215,15.6264,5781.5194
2006-11-10 13:00:00,31.81,31.82,31.72,31.73,26067.55249011056,15.6215,15.6264,15.5773,15.5822,26067.5525
2006-11-10 13:05:00,31.73,31.73,31.71,31.71,9331.575210467594,15.5822,15.5822,15.5724,15.5724,9331.5752
2006-11-10 13:10:00,31.71,31.73,31.69,31.69,11968.759509078,15.5724,15.5822,15.5626,15.5626,11968.7595
2006-11-10 13:15:00,31.69,31.71,31.68,31.69,11867.329343746833,15.5626,15.5724,15.5577,15.5626,11867.3293
2006-11-10 13:20:00,31.69,31.72,31.69,31.71,11867.329343746833,15.5626,15.5773,15.5626,15.5724,11867.3293
2006-11-10 13:25:00,31.71,31.72,31.67,31.67,8418.703722487067,15.5724,15.5773,15.5528,15.5528,8418.7037
2006-11-10 13:30:00,31.66,31.67,31.65,31.66,5680.089258545491,15.5479,15.5528,15.5429,15.5479,5680.0893
2006-11-10 13:35:00,31.67,31.68,31.65,31.66,6998.681407850695,15.5528,15.5577,15.5429,15.5479,6998.6814
2006-11-10 13:40:00,31.67,31.73,31.67,31.73,8824.424383811745,15.5528,15.5822,15.5528,15.5822,8824.4244
2006-11-10 13:45:00,31.72,31.74,31.72,31.74,5781.519423876661,15.5773,15.5871,15.5773,15.5871,5781.5194
2006-11-10 13:50:00,31.73,31.77,31.73,31.74,9331.575210467594,15.5822,15.6019,15.5822,15.5871,9331.5752
2006-11-10 13:55:00,31.73,31.73,31.71,31.72,9331.575210467594,15.5822,15.5822,15.5724,15.5773,9331.5752
2006-11-10 14:00:00,31.71,31.72,31.71,31.71,6288.670250532508,15.5724,15.5773,15.5724,15.5724,6288.6703
2006-11-10 14:05:00,31.71,31.75,31.71,31.75,8114.413226493559,15.5724,15.5921,15.5724,15.5921,8114.4132
2006-11-10 14:10:00,31.75,31.78,31.74,31.76,11968.759509078,15.5921,15.6068,15.5871,15.597,11968.7595
2006-11-10 14:15:00,31.75,31.81,31.75,31.81,11968.759509078,15.5921,15.6215,15.5921,15.6215,11968.7595
2006-11-10 14:20:00,31.81,31.84,31.8,31.84,14504.513642357237,15.6215,15.6362,15.6166,15.6362,14504.5136
2006-11-10 14:25:00,31.84,31.85,31.83,31.83,7810.122730500051,15.6362,15.6412,15.6313,15.6313,7810.1227
2006-11-10 14:30:00,31.85,31.85,31.79,31.8,11664.469013084492,15.6412,15.6412,15.6117,15.6166,11664.469
2006-11-10 14:35:00,31.8,31.82,31.79,31.82,16735.977279642964,15.6166,15.6264,15.6117,15.6264,16735.9773
2006-11-10 14:40:00,31.82,31.89,31.82,31.84,28704.73678872097,15.6264,15.6608,15.6264,15.6362,28704.7368
2006-11-10 14:45:00,31.83,31.85,31.81,31.81,10954.457855766304,15.6313,15.6412,15.6215,15.6215,10954.4579
2006-11-10 14:50:00,31.81,31.81,31.79,31.81,11157.318186428643,15.6215,15.6215,15.6117,15.6215,11157.3182
2006-11-10 14:55:00,31.82,31.85,31.81,31.83,7505.832234506543,15.6264,15.6412,15.6215,15.6313,7505.8322
2006-11-10 15:00:00,31.83,31.85,31.82,31.85,8114.413226493559,15.6313,15.6412,15.6264,15.6412,8114.4132
2006-11-10 15:05:00,31.84,31.84,31.81,31.81,22314.636372857287,15.6362,15.6362,15.6215,15.6215,22314.6364
2006-11-10 15:10:00,31.82,31.83,31.81,31.81,8520.133887818238,15.6264,15.6313,15.6215,15.6215,8520.1339
2006-11-10 15:15:00,31.81,31.82,31.81,31.81,6998.681407850695,15.6215,15.6264,15.6215,15.6215,6998.6814
2006-11-10 15:20:00,31.81,31.82,31.81,31.81,17547.41860229232,15.6215,15.6264,15.6215,15.6215,17547.4186
2006-11-10 15:25:00,31.81,31.81,31.78,31.79,14504.513642357237,15.6215,15.6215,15.6068,15.6117,14504.5136
2006-11-10 15:30:00,31.79,31.82,31.78,31.81,16837.407444974135,15.6117,15.6264,15.6068,15.6215,16837.4074
2006-11-10 15:35:00,31.8,31.81,31.79,31.8,21401.764884876764,15.6166,15.6215,15.6117,15.6166,21401.7649
2006-11-10 15:40:00,31.79,31.8,31.75,31.76,31443.35125266254,15.6117,15.6166,15.5921,15.597,31443.3513
2006-11-10 15:45:00,31.76,31.76,31.71,31.72,27893.29546607161,15.597,15.597,15.5724,15.5773,27893.2955
2006-11-10 15:50:00,31.71,31.76,31.71,31.76,55888.02109747439,15.5724,15.597,15.5724,15.597,55888.0211
2006-11-10 15:55:00,31.77,31.79,31.74,31.77,74652.60168374075,15.6019,15.6117,15.5871,15.6019,74652.6017
2006-11-13 09:30:00,31.57,31.63,31.56,31.58,95851.50623795515,15.5037,15.5331,15.4987,15.5086,95851.5062
2006-11-13 09:35:00,31.59,31.8,31.59,31.73,45745.00456435744,15.5135,15.6166,15.5135,15.5822,45745.0046
2006-11-13 09:40:00,31.74,31.91,31.74,31.85,33776.24505527944,15.5871,15.6706,15.5871,15.6412,33776.2451
2006-11-13 09:45:00,31.85,31.85,31.8,31.82,20691.75372755857,15.6412,15.6412,15.6166,15.6264,20691.7537
2006-11-13 09:50:00,31.82,31.9,31.82,31.9,15721.67562633127,15.6264,15.6657,15.6264,15.6657,15721.6756
2006-11-13 09:55:00,31.91,31.96,31.9,31.94,17648.84876762349,15.6706,15.6952,15.6657,15.6854,17648.8488
2006-11-13 10:00:00,31.92,31.93,31.85,31.88,19474.59174358454,15.6755,15.6804,15.6412,15.6559,19474.5917
2006-11-13 10:05:00,31.89,31.95,31.88,31.95,15823.10579166244,15.6608,15.6903,15.6559,15.6903,15823.1058
2006-11-13 10:10:00,31.95,32.03,31.95,32.03,20590.323562227408,15.6903,15.7296,15.6903,15.7296,20590.3236
2006-11-13 10:15:00,32.03,32.07,32.01,32.06,60959.52936403286,15.7296,15.7492,15.7197,15.7443,60959.5294
2006-11-13 10:20:00,32.06,32.07,31.99,32.0,46860.7363830003,15.7443,15.7492,15.7099,15.7148,46860.7364
2006-11-13 10:25:00,32.01,32.03,32.0,32.03,9635.865706461102,15.7197,15.7296,15.7148,15.7296,9635.8657
2006-11-13 10:30:00,32.02,32.02,31.99,32.01,9940.15620245461,15.7246,15.7246,15.7099,15.7197,9940.1562
2006-11-13 10:35:00,32.0,32.03,32.0,32.02,5781.519423876661,15.7148,15.7296,15.7148,15.7246,5781.5194
2006-11-13 10:40:00,32.02,32.04,32.0,32.02,18561.720255604017,15.7246,15.7345,15.7148,15.7246,18561.7203
2006-11-13 10:45:00,32.02,32.02,32.0,32.02,16533.116948980627,15.7246,15.7246,15.7148,15.7246,16533.1169
2006-11-13 10:50:00,32.02,32.02,31.98,31.98,19170.30124759104,15.7246,15.7246,15.705,15.705,19170.3012
2006-11-13 10:55:00,31.98,32.02,31.96,31.99,14301.653311694898,15.705,15.7246,15.6952,15.7099,14301.6533
2006-11-13 11:00:00,31.99,32.02,31.98,32.01,4361.497109240288,15.7099,15.7246,15.705,15.7197,4361.4971
2006-11-13 11:05:00,32.0,32.01,32.0,32.0,9230.145045136424,15.7148,15.7197,15.7148,15.7148,9230.145
2006-11-13 11:10:00,32.0,32.0,31.98,31.99,11258.748351759814,15.7148,15.7148,15.705,15.7099,11258.7484
2006-11-13 11:15:00,31.99,32.01,31.93,32.01,32761.943401967743,15.7099,15.7197,15.6804,15.7197,32761.9434
2006-11-13 11:20:00,32.01,32.03,31.95,31.95,23430.36819150015,15.7197,15.7296,15.6903,15.6903,23430.3682
2006-11-13 11:25:00,31.95,32.01,31.94,31.95,32761.943401967743,15.6903,15.7197,15.6854,15.6903,32761.9434
2006-11-13 11:30:00,31.95,31.96,31.92,31.94,18257.42975961051,15.6903,15.6952,15.6755,15.6854,18257.4298
2006-11-13 11:35:00,31.95,32.02,31.94,31.96,27690.435135409272,15.6903,15.7246,15.6854,15.6952,27690.4351
2006-11-13 11:40:00,31.96,32.0,31.94,31.95,15721.67562633127,15.6952,15.7148,15.6854,15.6903,15721.6756
2006-11-13 11:45:00,31.96,31.96,31.89,31.89,8925.854549142916,15.6952,15.6952,15.6608,15.6608,8925.8545
2006-11-13 11:50:00,31.88,31.92,31.88,31.9,17648.84876762349,15.6559,15.6755,15.6559,15.6657,17648.8488
2006-11-13 11:55:00,31.91,31.93,31.89,31.93,23734.658687493666,15.6706,15.6804,15.6608,15.6804,23734.6587
2006-11-13 12:00:00,31.92,31.94,31.91,31.93,13693.07231970788,15.6755,15.6854,15.6706,15.6804,13693.0723
2006-11-13 12:05:00,31.93,31.96,31.92,31.94,19880.31240490922,15.6804,15.6952,15.6755,15.6854,19880.3124
2006-11-13 12:10:00,31.93,32.04,31.92,31.99,61162.3896946952,15.6804,15.7345,15.6755,15.7099,61162.3897
2006-11-13 12:15:00,32.0,32.0,31.94,32.0,15924.53595699361,15.7148,15.7148,15.6854,15.7148,15924.536
2006-11-13 12:20:00,32.0,32.0,31.93,31.98,26777.563647428746,15.7148,15.7148,15.6804,15.705,26777.5636
2006-11-13 12:25:00,31.99,32.04,31.96,32.03,19576.02190891571,15.7099,15.7345,15.6952,15.7296,19576.0219
2006-11-13 12:30:00,32.03,32.03,31.99,32.0,12374.480170402678,15.7296,15.7296,15.7099,15.7148,12374.4802
2006-11-13 12:35:00,32.0,32.0,31.98,31.99,13490.21198904554,15.7148,15.7148,15.705,15.7099,13490.212
2006-11-13 12:40:00,31.99,32.01,31.96,31.97,23024.64753017548,15.7099,15.7197,15.6952,15.7001,23024.6475
2006-11-13 12:45:00,31.96,31.97,31.88,31.88,4564.357439902627,15.6952,15.7001,15.6559,15.6559,4564.3574
2006-11-13 12:50:00,31.88,31.93,31.87,31.88,28400.44629272745,15.6559,15.6804,15.651,15.6559,28400.4463
2006-11-13 12:55:00,31.87,31.88,31.84,31.84,6187.240085201339,15.651,15.6559,15.6362,15.6362,6187.2401
2006-11-13 13:00:00,31.84,31.84,31.81,31.83,9433.005375798764,15.6362,15.6362,15.6215,15.6313,9433.0054
2006-11-13 13:05:00,31.83,31.87,31.82,31.83,22517.496703519628,15.6313,15.651,15.6264,15.6313,22517.4967
2006-11-13 13:10:00,31.83,31.9,31.83,31.89,30936.200426006693,15.6313,15.6657,15.6313,15.6608,30936.2004
2006-11-13 13:15:00,31.88,31.88,31.84,31.85,32863.37356729891,15.6559,15.6559,15.6362,15.6412,32863.3736
2006-11-13 13:20:00,31.85,31.86,31.84,31.85,22010.34587686378,15.6412,15.6461,15.6362,15.6412,22010.3459
2006-11-13 13:25:00,31.85,31.86,31.82,31.85,26574.703316766405,15.6412,15.6461,15.6264,15.6412,26574.7033
2006-11-13 13:30:00,31.85,31.85,31.81,31.84,18460.290090272847,15.6412,15.6412,15.6215,15.6362,18460.2901
2006-11-13 13:35:00,31.84,31.92,31.84,31.92,27690.435135409272,15.6362,15.6755,15.6362,15.6755,27690.4351
2006-11-13 13:40:00,31.93,31.97,31.92,31.95,16837.407444974135,15.6804,15.7001,15.6755,15.6903,16837.4074
2006-11-13 13:45:00,31.94,31.95,31.89,31.9,16431.686783649457,15.6854,15.6903,15.6608,15.6657,16431.6868
2006-11-13 13:50:00,31.9,32.0,31.89,31.99,24444.669844811848,15.6657,15.7148,15.6608,15.7099,24444.6698
2006-11-13 13:55:00,31.99,32.02,31.96,32.01,24951.820671467696,15.7099,15.7246,15.6952,15.7197,24951.8207
2006-11-13 14:00:00,32.0,32.03,32.0,32.03,17243.128106298813,15.7148,15.7296,15.7148,15.7296,17243.1281
2006-11-13 14:05:00,32.0,32.02,31.97,32.02,23024.64753017548,15.7148,15.7246,15.7001,15.7246,23024.6475
2006-11-13 14:10:00,32.03,32.04,32.01,32.04,6694.390911857186,15.7296,15.7345,15.7197,15.7345,6694.3909
2006-11-13 14:15:00,32.04,32.04,32.03,32.04,18663.150420935188,15.7345,15.7345,15.7296,15.7345,18663.1504
2006-11-13 14:20:00,32.04,32.04,32.01,32.04,15315.954965006593,15.7345,15.7345,15.7197,15.7345,15315.955
2006-11-13 14:25:00,32.03,32.07,32.03,32.07,8824.424383811745,15.7296,15.7492,15.7296,15.7492,8824.4244
2006-11-13 14:30:00,32.07,32.1,32.05,32.1,28907.597119383303,15.7492,15.7639,15.7394,15.7639,28907.5971
2006-11-13 14:35:00,32.09,32.11,32.07,32.07,20387.463231565067,15.759,15.7688,15.7492,15.7492,20387.4632
2006-11-13 14:40:00,32.07,32.09,32.06,32.08,27386.14463941576,15.7492,15.759,15.7443,15.7541,27386.1446
2006-11-13 14:45:00,32.08,32.08,32.05,32.07,26371.842986104068,15.7541,15.7541,15.7394,15.7492,26371.843
2006-11-13 14:50:00,32.08,32.1,32.08,32.1,13693.07231970788,15.7541,15.7639,15.7541,15.7639,13693.0723
2006-11-13 14:55:00,32.1,32.11,32.08,32.1,12881.630997058524,15.7639,15.7688,15.7541,15.7639,12881.631
2006-11-13 15:00:00,32.1,32.1,32.03,32.07,37833.45166852622,15.7639,15.7639,15.7296,15.7492,37833.4517
2006-11-13 15:05:00,32.07,32.07,32.01,32.01,15214.524799675424,15.7492,15.7492,15.7197,15.7197,15214.5248
2006-11-13 15:10:00,32.01,32.04,32.01,32.02,28603.306623389795,15.7197,15.7345,15.7197,15.7246,28603.3066
2006-11-13 15:15:00,32.01,32.05,32.0,32.04,28806.166954052136,15.7197,15.7394,15.7148,15.7345,28806.167
2006-11-13 15:20:00,32.04,32.05,32.02,32.03,12983.061162389697,15.7345,15.7394,15.7246,15.7296,12983.0612
2006-11-13 15:25:00,32.02,32.05,32.02,32.04,31341.92108733137,15.7246,15.7394,15.7246,15.7345,31341.9211
2006-11-13 15:30:00,32.04,32.05,32.03,32.03,13185.921493052034,15.7345,15.7394,15.7296,15.7296,13185.9215
2006-11-13 15:35:00,32.04,32.06,32.03,32.04,32153.362409980728,15.7345,15.7443,15.7296,15.7345,32153.3624
2006-11-13 15:40:00,32.04,32.04,32.01,32.03,14403.083477026068,15.7345,15.7345,15.7197,15.7296,14403.0835
2006-11-13 15:45:00,32.02,32.04,32.01,32.04,33471.95455928593,15.7246,15.7345,15.7197,15.7345,33471.9546
2006-11-13 15:50:00,32.03,32.05,32.03,32.03,34993.40703925347,15.7296,15.7394,15.7296,15.7296,34993.407
2006-11-13 15:55:00,32.04,32.04,32.01,32.04,38847.75332183792,15.7345,15.7345,15.7197,15.7345,38847.7533
2006-11-14 09:30:00,31.97,32.03,31.92,32.0,72522.56821178619,15.7001,15.7296,15.6755,15.7148,72522.5682
2006-11-14 09:35:00,32.0,32.18,31.99,32.12,64509.5851506238,15.7148,15.8032,15.7099,15.7738,64509.5852
2006-11-14 09:40:00,32.12,32.29,32.12,32.2,64408.15498529263,15.7738,15.8572,15.7738,15.813,64408.155
2006-11-14 09:45:00,32.21,32.24,32.11,32.11,79318.38928897455,15.818,15.8327,15.7688,15.7688,79318.3893
2006-11-14 09:50:00,32.11,32.27,32.09,32.23,53047.97646820165,15.7688,15.8474,15.759,15.8278,53047.9765
2006-11-14 09:55:00,32.22,32.24,32.09,32.22,59032.35622274064,15.8229,15.8327,15.759,15.8229,59032.3562
2006-11-14 10:00:00,32.22,32.27,32.16,32.23,43412.11076174054,15.8229,15.8474,15.7934,15.8278,43412.1108
2006-11-14 10:05:00,32.23,32.28,32.21,32.25,38847.75332183792,15.8278,15.8523,15.818,15.8376,38847.7533
2006-11-14 10:10:00,32.25,32.26,32.17,32.18,27589.004970078106,15.8376,15.8425,15.7983,15.8032,27589.005
2006-11-14 10:15:00,32.18,32.36,32.18,32.3,50106.501673597726,15.8032,15.8916,15.8032,15.8622,50106.5017
2006-11-14 10:20:00,32.29,32.31,32.22,32.24,31139.06075666904,15.8572,15.8671,15.8229,15.8327,31139.0608
2006-11-14 10:25:00,32.25,32.26,32.14,32.14,37022.010345876864,15.8376,15.8425,15.7836,15.7836,37022.0103
2006-11-14 10:30:00,32.14,32.22,32.1,32.21,29719.03844203266,15.7836,15.8229,15.7639,15.818,29719.0384
2006-11-14 10:35:00,32.22,32.25,32.16,32.16,34283.395881935285,15.8229,15.8376,15.7934,15.7934,34283.3959
2006-11-14 10:40:00,32.16,32.22,32.15,32.19,19271.731412922203,15.7934,15.8229,15.7885,15.8081,19271.7314
2006-11-14 10:45:00,32.19,32.19,32.13,32.13,8114.413226493559,15.8081,15.8081,15.7787,15.7787,8114.4132
2006-11-14 10:50:00,32.12,32.17,32.06,32.14,12171.61983974034,15.7738,15.7983,15.7443,15.7836,12171.6198
2006-11-14 10:55:00,32.14,32.18,32.11,32.17,12577.340501065017,15.7836,15.8032,15.7688,15.7983,12577.3405
2006-11-14 11:00:00,32.16,32.18,32.13,32.15,8621.564053149406,15.7934,15.8032,15.7787,15.7885,8621.5641
2006-11-14 11:05:00,32.15,32.24,32.13,32.24,9534.435541129931,15.7885,15.8327,15.7787,15.8327,9534.4355
2006-11-14 11:10:00,32.24,32.25,32.21,32.21,9331.575210467594,15.8327,15.8376,15.818,15.818,9331.5752
2006-11-14 11:15:00,32.22,32.33,32.22,32.32,21300.3347195456,15.8229,15.8769,15.8229,15.872,21300.3347
2006-11-14 11:20:00,32.33,32.34,32.29,32.29,28197.58596206512,15.8769,15.8818,15.8572,15.8572,28197.586
2006-11-14 11:25:00,32.28,32.32,32.27,32.31,8317.273557155899,15.8523,15.872,15.8474,15.8671,8317.2736
2006-11-14 11:30:00,32.31,32.35,32.3,32.35,11258.748351759814,15.8671,15.8867,15.8622,15.8867,11258.7484
2006-11-14 11:35:00,32.36,32.4,32.35,32.4,9128.714879805257,15.8916,15.9113,15.8867,15.9113,9128.7149
2006-11-14 11:40:00,32.41,32.42,32.36,32.36,10548.737194441626,15.9162,15.9211,15.8916,15.8916,10548.7372
2006-11-14 11:45:00,32.37,32.4,32.35,32.38,12780.200831727356,15.8965,15.9113,15.8867,15.9014,12780.2008
2006-11-14 11:50:00,32.38,32.39,32.33,32.33,14504.513642357237,15.9014,15.9063,15.8769,15.8769,14504.5136
2006-11-14 11:55:00,32.34,32.37,32.32,32.33,13794.502485039053,15.8818,15.8965,15.872,15.8769,13794.5025
2006-11-14 12:00:00,32.32,32.39,32.32,32.39,14200.223146363727,15.872,15.9063,15.872,15.9063,14200.2231
2006-11-14 12:05:00,32.38,32.39,32.36,32.37,5984.379754539,15.9014,15.9063,15.8916,15.8965,5984.3798
2006-11-14 12:10:00,32.38,32.41,32.38,32.41,9737.29587179227,15.9014,15.9162,15.9014,15.9162,9737.2959
2006-11-14 12:15:00,32.4,32.41,32.39,32.41,10954.457855766304,15.9113,15.9162,15.9063,15.9162,10954.4579
2006-11-14 12:20:00,32.41,32.42,32.39,32.42,8722.994218480577,15.9162,15.9211,15.9063,15.9211,8722.9942
2006-11-14 12:25:00,32.41,32.42,32.36,32.36,13591.642154376712,15.9162,15.9211,15.8916,15.8916,13591.6422
2006-11-14 12:30:00,32.36,32.39,32.35,32.38,7302.971903844204,15.8916,15.9063,15.8867,15.9014,7302.9719
2006-11-14 12:35:00,32.39,32.41,32.39,32.4,13794.502485039053,15.9063,15.9162,15.9063,15.9113,13794.5025
2006-11-14 12:40:00,32.4,32.43,32.4,32.43,18866.010751597525,15.9113,15.926,15.9113,15.926,18866.0108
2006-11-14 12:45:00,32.43,32.53,32.43,32.5,43209.2504310782,15.926,15.9751,15.926,15.9604,43209.2504
2006-11-14 12:50:00,32.5,32.5,32.45,32.49,25864.69215944822,15.9604,15.9604,15.9358,15.9555,25864.6922
2006-11-14 12:55:00,32.5,32.52,32.5,32.5,8012.983061162389,15.9604,15.9702,15.9604,15.9604,8012.9831
2006-11-14 13:00:00,32.5,32.52,32.48,32.51,5274.368597220813,15.9604,15.9702,15.9505,15.9653,5274.3686
2006-11-14 13:05:00,32.51,32.54,32.51,32.54,10143.016533116948,15.9653,15.98,15.9653,15.98,10143.0165
2006-11-14 13:10:00,32.55,32.57,32.52,32.52,11461.608682422151,15.9849,15.9947,15.9702,15.9702,11461.6087
2006-11-14 13:15:00,32.52,32.52,32.48,32.48,9940.15620245461,15.9702,15.9702,15.9505,15.9505,9940.1562
2006-11-14 13:20:00,32.48,32.53,32.48,32.52,12780.200831727356,15.9505,15.9751,15.9505,15.9702,12780.2008
2006-11-14 13:25:00,32.51,32.52,32.45,32.46,9940.15620245461,15.9653,15.9702,15.9358,15.9407,9940.1562
2006-11-14 13:30:00,32.46,32.5,32.46,32.5,11157.318186428643,15.9407,15.9604,15.9407,15.9604,11157.3182
2006-11-14 13:35:00,32.5,32.55,32.49,32.52,12475.910335733848,15.9604,15.9849,15.9555,15.9702,12475.9103
2006-11-14 13:40:00,32.52,32.55,32.51,32.53,15315.954965006593,15.9702,15.9849,15.9653,15.9751,15315.955
2006-11-14 13:45:00,32.54,32.55,32.53,32.53,7810.122730500051,15.98,15.9849,15.9751,15.9751,7810.1227
2006-11-14 13:50:00,32.53,32.54,32.53,32.54,12070.18967440917,15.9751,15.98,15.9751,15.98,12070.1897
2006-11-14 13:55:00,32.55,32.57,32.54,32.57,29617.60827670149,15.9849,15.9947,15.98,15.9947,29617.6083
2006-11-14 14:00:00,32.57,32.57,32.53,32.55,15823.10579166244,15.9947,15.9947,15.9751,15.9849,15823.1058
2006-11-14 14:05:00,32.55,32.58,32.53,32.58,12881.630997058524,15.9849,15.9997,15.9751,15.9997,12881.631
2006-11-14 14:10:00,32.58,32.59,32.51,32.51,15518.815295668932,15.9997,16.0046,15.9653,15.9653,15518.8153
2006-11-14 14:15:00,32.51,32.53,32.49,32.53,18663.150420935188,15.9653,15.9751,15.9555,15.9751,18663.1504
2006-11-14 14:20:00,32.53,32.53,32.42,32.43,19981.74257024039,15.9751,15.9751,15.9211,15.926,19981.7426
2006-11-14 14:25:00,32.44,32.53,32.44,32.53,27487.57480474693,15.9309,15.9751,15.9309,15.9751,27487.5748
2006-11-14 14:30:00,32.53,32.57,32.53,32.53,27386.14463941576,15.9751,15.9947,15.9751,15.9751,27386.1446
2006-11-14 14:35:00,32.54,32.58,32.53,32.57,24951.820671467696,15.98,15.9997,15.9751,15.9947,24951.8207
2006-11-14 14:40:00,32.57,32.68,32.57,32.66,37326.300841870376,15.9947,16.0488,15.9947,16.0389,37326.3008
2006-11-14 14:45:00,32.67,32.69,32.62,32.63,36920.580180545694,16.0439,16.0537,16.0193,16.0242,36920.5802
2006-11-14 14:50:00,32.63,32.67,32.62,32.66,27284.714474084594,16.0242,16.0439,16.0193,16.0389,27284.7145
2006-11-14 14:55:00,32.65,32.66,32.63,32.65,21604.6252155391,16.034,16.0389,16.0242,16.034,21604.6252
2006-11-14 15:00:00,32.65,32.7,32.64,32.7,33370.524393954765,16.034,16.0586,16.0291,16.0586,33370.5244
2006-11-14 15:05:00,32.69,32.7,32.6,32.63,31646.211583324883,16.0537,16.0586,16.0095,16.0242,31646.2116
2006-11-14 15:10:00,32.63,32.64,32.53,32.59,66436.75829191602,16.0242,16.0291,15.9751,16.0046,66436.7583
2006-11-14 15:15:00,32.58,32.67,32.58,32.66,26777.563647428746,15.9997,16.0439,15.9997,16.0389,26777.5636
2006-11-14 15:20:00,32.66,32.66,32.64,32.64,32660.513236636576,16.0389,16.0389,16.0291,16.0291,32660.5132
2006-11-14 15:25:00,32.63,32.63,32.6,32.61,31950.50207931839,16.0242,16.0242,16.0095,16.0144,31950.5021
2006-11-14 15:30:00,32.62,32.69,32.61,32.68,40876.3566284613,16.0193,16.0537,16.0144,16.0488,40876.3566
2006-11-14 15:35:00,32.68,32.68,32.63,32.68,29719.03844203266,16.0488,16.0488,16.0242,16.0488,29719.0384
2006-11-14 15:40:00,32.68,32.68,32.62,32.64,39557.7644791561,16.0488,16.0488,16.0193,16.0291,39557.7645
2006-11-14 15:45:00,32.64,32.66,32.59,32.66,51120.80332690942,16.0291,16.0389,16.0046,16.0389,51120.8033
2006-11-14 15:50:00,32.66,32.69,32.65,32.65,46556.4458870068,16.0389,16.0537,16.034,16.034,46556.4459
2006-11-14 15:55:00,32.65,32.65,32.61,32.65,87939.95334212395,16.034,16.034,16.0144,16.034,87939.9533
2006-11-15 09:30:00,32.46,32.66,32.46,32.6,71203.97606248099,16.0623,16.1612,16.0623,16.1315,71203.9761
2006-11-15 09:35:00,32.6,32.6,32.48,32.51,54163.70828684451,16.1315,16.1315,16.0722,16.087,54163.7083
2006-11-15 09:40:00,32.51,32.51,32.48,32.48,20286.033066233897,16.087,16.087,16.0722,16.0722,20286.0331
2006-11-15 09:45:00,32.49,32.53,32.43,32.51,57510.9037427731,16.0771,16.0969,16.0474,16.087,57510.9037
2006-11-15 09:50:00,32.51,32.51,32.46,32.49,37427.73100720154,16.087,16.087,16.0623,16.0771,37427.731
2006-11-15 09:55:00,32.49,32.57,32.49,32.53,34283.395881935285,16.0771,16.1167,16.0771,16.0969,34283.3959
2006-11-15 10:00:00,32.52,32.54,32.49,32.5,30226.189268688508,16.092,16.1018,16.0771,16.0821,30226.1893
2006-11-15 10:05:00,32.49,32.51,32.44,32.44,30124.759103357337,16.0771,16.087,16.0524,16.0524,30124.7591
2006-11-15 10:10:00,32.44,32.5,32.43,32.48,40267.77563647429,16.0524,16.0821,16.0474,16.0722,40267.7756
2006-11-15 10:15:00,32.47,32.52,32.45,32.51,45136.423572370426,16.0672,16.092,16.0573,16.087,45136.4236
2006-11-15 10:20:00,32.5,32.51,32.47,32.51,57612.33390810427,16.0821,16.087,16.0672,16.087,57612.3339
2006-11-15 10:25:00,32.51,32.54,32.5,32.53,34080.53555127295,16.087,16.1018,16.0821,16.0969,34080.5356
2006-11-15 10:30:00,32.52,32.52,32.49,32.49,11867.329343746833,16.092,16.092,16.0771,16.0771,11867.3293
2006-11-15 10:35:00,32.48,32.51,32.48,32.5,37326.300841870376,16.0722,16.087,16.0722,16.0821,37326.3008
2006-11-15 10:40:00,32.5,32.5,32.48,32.48,12070.18967440917,16.0821,16.0821,16.0722,16.0722,12070.1897
2006-11-15 10:45:00,32.48,32.49,32.47,32.47,15823.10579166244,16.0722,16.0771,16.0672,16.0672,15823.1058
2006-11-15 10:50:00,32.47,32.47,32.46,32.46,13794.502485039053,16.0672,16.0672,16.0623,16.0623,13794.5025
2006-11-15 10:55:00,32.46,32.46,32.44,32.46,11563.038847753322,16.0623,16.0623,16.0524,16.0623,11563.0388
2006-11-15 11:00:00,32.47,32.5,32.47,32.49,14910.234303681917,16.0672,16.0821,16.0672,16.0771,14910.2343
2006-11-15 11:05:00,32.5,32.5,32.47,32.48,10954.457855766304,16.0821,16.0821,16.0672,16.0722,10954.4579
2006-11-15 11:10:00,32.47,32.51,32.46,32.51,14200.223146363727,16.0672,16.087,16.0623,16.087,14200.2231
2006-11-15 11:15:00,32.51,32.53,32.5,32.5,28806.166954052136,16.087,16.0969,16.0821,16.0821,28806.167
2006-11-15 11:20:00,32.51,32.51,32.45,32.46,27589.004970078106,16.087,16.087,16.0573,16.0623,27589.005
2006-11-15 11:25:00,32.45,32.45,32.38,32.39,17851.70909828583,16.0573,16.0573,16.0227,16.0276,17851.7091
2006-11-15 11:30:00,32.38,32.39,32.31,32.31,20691.75372755857,16.0227,16.0276,15.988,15.988,20691.7537
2006-11-15 11:35:00,32.32,32.32,32.28,32.29,17953.139263617,15.993,15.993,15.9732,15.9781,17953.1393
2006-11-15 11:40:00,32.29,32.33,32.29,32.29,37326.300841870376,15.9781,15.9979,15.9781,15.9781,37326.3008
2006-11-15 11:45:00,32.29,32.33,32.26,32.28,36819.15001521452,15.9781,15.9979,15.9633,15.9732,36819.15
2006-11-15 11:50:00,32.28,32.28,32.21,32.21,6795.821077188356,15.9732,15.9732,15.9386,15.9386,6795.8211
2006-11-15 11:55:00,32.22,32.23,32.21,32.22,8317.273557155899,15.9435,15.9484,15.9386,15.9435,8317.2736
2006-11-15 12:00:00,32.22,32.26,32.22,32.26,10041.58636778578,15.9435,15.9633,15.9435,15.9633,10041.5864
2006-11-15 12:05:00,32.27,32.3,32.27,32.3,12678.770666396187,15.9682,15.9831,15.9682,15.9831,12678.7707
2006-11-15 12:10:00,32.31,32.32,32.28,32.3,15721.67562633127,15.988,15.993,15.9732,15.9831,15721.6756
2006-11-15 12:15:00,32.29,32.31,32.28,32.3,15620.245461000102,15.9781,15.988,15.9732,15.9831,15620.2455
2006-11-15 12:20:00,32.3,32.3,32.27,32.27,18358.85992494168,15.9831,15.9831,15.9682,15.9682,18358.8599
2006-11-15 12:25:00,32.26,32.28,32.23,32.27,42499.23927376002,15.9633,15.9732,15.9484,15.9682,42499.2393
2006-11-15 12:30:00,32.26,32.28,32.25,32.26,8722.994218480577,15.9633,15.9732,15.9583,15.9633,8722.9942
2006-11-15 12:35:00,32.26,32.28,32.26,32.28,8418.703722487067,15.9633,15.9732,15.9633,15.9732,8418.7037
2006-11-15 12:40:00,32.28,32.3,32.28,32.29,6491.530581194847,15.9732,15.9831,15.9732,15.9781,6491.5306
2006-11-15 12:45:00,32.28,32.31,32.26,32.31,20996.04422355209,15.9732,15.988,15.9633,15.988,20996.0442
2006-11-15 12:50:00,32.32,32.36,32.32,32.34,7505.832234506543,15.993,16.0128,15.993,16.0029,7505.8322
2006-11-15 12:55:00,32.34,32.34,32.29,32.3,3347.195455928593,16.0029,16.0029,15.9781,15.9831,3347.1955
2006-11-15 13:00:00,32.3,32.32,32.29,32.29,13490.21198904554,15.9831,15.993,15.9781,15.9781,13490.212
2006-11-15 13:05:00,32.29,32.34,32.28,32.33,55989.45126280556,15.9781,16.0029,15.9732,15.9979,55989.4513
2006-11-15 13:10:00,32.32,32.33,32.28,32.32,18257.42975961051,15.993,15.9979,15.9732,15.993,18257.4298
2006-11-15 13:15:00,32.32,32.32,32.29,32.29,2434.3239679480675,15.993,15.993,15.9781,15.9781,2434.324
2006-11-15 13:20:00,32.29,32.33,32.28,32.29,12273.050005071507,15.9781,15.9979,15.9732,15.9781,12273.05
2006-11-15 13:25:00,32.28,32.32,32.28,32.28,18054.56942894817,15.9732,15.993,15.9732,15.9732,18054.5694
2006-11-15 13:30:00,32.28,32.31,32.28,32.31,2840.0446292727456,15.9732,15.988,15.9732,15.988,2840.0446
2006-11-15 13:35:00,32.31,32.36,32.3,32.34,8114.413226493559,15.988,16.0128,15.9831,16.0029,8114.4132
2006-11-15 13:40:00,32.34,32.34,32.28,32.29,34283.395881935285,16.0029,16.0029,15.9732,15.9781,34283.3959
2006-11-15 13:45:00,32.29,32.34,32.28,32.34,11968.759509078,15.9781,16.0029,15.9732,16.0029,11968.7595
2006-11-15 13:50:00,32.34,32.34,32.3,32.3,4158.636778577949,16.0029,16.0029,15.9831,15.9831,4158.6368
2006-11-15 13:55:00,32.31,32.32,32.28,32.28,11360.178517090982,15.988,15.993,15.9732,15.9732,11360.1785
2006-11-15 14:00:00,32.29,32.31,32.21,32.29,25357.54133279237,15.9781,15.988,15.9386,15.9781,25357.5413
2006-11-15 14:05:00,32.27,32.35,32.27,32.33,15417.385130337763,15.9682,16.0078,15.9682,15.9979,15417.3851
2006-11-15 14:10:00,32.34,32.4,32.33,32.39,12577.340501065017,16.0029,16.0326,15.9979,16.0276,12577.3405
2006-11-15 14:15:00,32.38,32.39,32.31,32.32,25661.83182878588,16.0227,16.0276,15.988,15.993,25661.8318
2006-11-15 14:20:00,32.32,32.35,32.29,32.3,20387.463231565067,15.993,16.0078,15.9781,15.9831,20387.4632
2006-11-15 14:25:00,32.3,32.3,32.19,32.2,13287.351658383202,15.9831,15.9831,15.9287,15.9336,13287.3517
2006-11-15 14:30:00,32.2,32.23,32.19,32.22,59539.50704939649,15.9336,15.9484,15.9287,15.9435,59539.507
2006-11-15 14:35:00,32.22,32.25,32.19,32.23,60350.948372045845,15.9435,15.9583,15.9287,15.9484,60350.9484
2006-11-15 14:40:00,32.24,32.28,32.23,32.28,28603.306623389795,15.9534,15.9732,15.9484,15.9732,28603.3066
2006-11-15 14:45:00,32.26,32.31,32.26,32.3,29313.31778070798,15.9633,15.988,15.9633,15.9831,29313.3178
2006-11-15 14:50:00,32.29,32.31,32.27,32.29,45440.71406836393,15.9781,15.988,15.9682,15.9781,45440.7141
2006-11-15 14:55:00,32.31,32.31,32.28,32.3,19271.731412922203,15.988,15.988,15.9732,15.9831,19271.7314
2006-11-15 15:00:00,32.31,32.31,32.29,32.3,19880.31240490922,15.988,15.988,15.9781,15.9831,19880.3124
2006-11-15 15:05:00,32.29,32.32,32.26,32.3,32356.22274064307,15.9781,15.993,15.9633,15.9831,32356.2227
2006-11-15 15:10:00,32.29,32.35,32.29,32.34,42499.23927376002,15.9781,16.0078,15.9781,16.0029,42499.2393
2006-11-15 15:15:00,32.34,32.36,32.33,32.34,19778.88223957805,16.0029,16.0128,15.9979,16.0029,19778.8822
2006-11-15 15:20:00,32.34,32.35,32.33,32.34,27690.435135409272,16.0029,16.0078,15.9979,16.0029,27690.4351
2006-11-15 15:25:00,32.34,32.37,32.34,32.36,20286.033066233897,16.0029,16.0177,16.0029,16.0128,20286.0331
2006-11-15 15:30:00,32.37,32.4,32.35,32.35,41687.79795111066,16.0177,16.0326,16.0078,16.0078,41687.798
2006-11-15 15:35:00,32.36,32.36,32.33,32.34,28806.166954052136,16.0128,16.0128,15.9979,16.0029,28806.167
2006-11-15 15:40:00,32.34,32.35,32.3,32.34,85505.62937417589,16.0029,16.0078,15.9831,16.0029,85505.6294
2006-11-15 15:45:00,32.34,32.35,32.33,32.35,35703.41819657166,16.0029,16.0078,15.9979,16.0078,35703.4182
2006-11-15 15:50:00,32.34,32.35,32.33,32.34,50005.07150826656,16.0029,16.0078,15.9979,16.0029,50005.0715
2006-11-15 15:55:00,32.34,32.35,32.34,32.34,50613.65250025358,16.0029,16.0078,16.0029,16.0029,50613.6525
2006-11-16 09:30:00,32.37,32.42,32.34,32.42,30631.909930013186,16.0177,16.0425,16.0029,16.0425,30631.9099
2006-11-16 09:35:00,32.41,32.52,32.4,32.47,34993.40703925347,16.0375,16.092,16.0326,16.0672,34993.407
2006-11-16 09:40:00,32.48,32.51,32.46,32.5,55076.57977482503,16.0722,16.087,16.0623,16.0821,55076.5798
2006-11-16 09:45:00,32.49,32.57,32.47,32.53,37123.44051120804,16.0771,16.1167,16.0672,16.0969,37123.4405
2006-11-16 09:50:00,32.54,32.63,32.54,32.62,53453.69712952632,16.1018,16.1464,16.1018,16.1414,53453.6971
2006-11-16 09:55:00,32.62,32.68,32.61,32.64,37123.44051120804,16.1414,16.1711,16.1365,16.1513,37123.4405
2006-11-16 10:00:00,32.65,32.65,32.53,32.6,74044.02069175373,16.1563,16.1563,16.0969,16.1315,74044.0207
2006-11-16 10:05:00,32.62,32.62,32.52,32.52,504209.35186124354,16.1414,16.1414,16.092,16.092,504209.3519
2006-11-16 10:10:00,32.53,32.58,32.51,32.57,47976.46820164317,16.0969,16.1216,16.087,16.1167,47976.4682
2006-11-16 10:15:00,32.57,32.65,32.56,32.63,28096.15579673395,16.1167,16.1563,16.1117,16.1464,28096.1558
2006-11-16 10:20:00,32.64,32.67,32.63,32.63,15721.67562633127,16.1513,16.1662,16.1464,16.1464,15721.6756
2006-11-16 10:25:00,32.65,32.66,32.58,32.6,16634.547114311797,16.1563,16.1612,16.1216,16.1315,16634.5471
2006-11-16 10:30:00,32.59,32.62,32.58,32.62,6491.530581194847,16.1266,16.1414,16.1216,16.1414,6491.5306
2006-11-16 10:35:00,32.62,32.63,32.58,32.59,19170.30124759104,16.1414,16.1464,16.1216,16.1266,19170.3012
2006-11-16 10:40:00,32.58,32.59,32.53,32.53,24748.960340805355,16.1216,16.1266,16.0969,16.0969,24748.9603
2006-11-16 10:45:00,32.53,32.58,32.51,32.58,19981.74257024039,16.0969,16.1216,16.087,16.1216,19981.7426
2006-11-16 10:50:00,32.58,32.58,32.53,32.54,11461.608682422151,16.1216,16.1216,16.0969,16.1018,11461.6087
2006-11-16 10:55:00,32.54,32.59,32.54,32.59,11055.888021097477,16.1018,16.1266,16.1018,16.1266,11055.888
2006-11-16 11:00:00,32.59,32.62,32.57,32.59,8215.843391824728,16.1266,16.1414,16.1167,16.1266,8215.8434
2006-11-16 11:05:00,32.59,32.61,32.58,32.59,8520.133887818238,16.1266,16.1365,16.1216,16.1266,8520.1339
2006-11-16 11:10:00,32.6,32.63,32.59,32.62,4868.647935896135,16.1315,16.1464,16.1266,16.1414,4868.6479
2006-11-16 11:15:00,32.62,32.62,32.57,32.59,3144.335125266254,16.1414,16.1414,16.1167,16.1266,3144.3351
2006-11-16 11:20:00,32.58,32.65,32.58,32.64,16431.686783649457,16.1216,16.1563,16.1216,16.1513,16431.6868
2006-11-16 11:25:00,32.64,32.64,32.61,32.63,5071.508266558474,16.1513,16.1513,16.1365,16.1464,5071.5083
2006-11-16 11:30:00,32.63,32.66,32.63,32.66,6085.809919870169,16.1464,16.1612,16.1464,16.1612,6085.8099
2006-11-16 11:35:00,32.65,32.66,32.63,32.65,8824.424383811745,16.1563,16.1612,16.1464,16.1563,8824.4244
2006-11-16 11:40:00,32.65,32.68,32.64,32.68,16127.396287655947,16.1563,16.1711,16.1513,16.1711,16127.3963
2006-11-16 11:45:00,32.69,32.73,32.69,32.73,10041.58636778578,16.1761,16.1959,16.1761,16.1959,10041.5864
2006-11-16 11:50:00,32.73,32.75,32.68,32.74,16431.686783649457,16.1959,16.2058,16.1711,16.2008,16431.6868
2006-11-16 11:55:00,32.75,32.77,32.71,32.74,27690.435135409272,16.2058,16.2157,16.186,16.2008,27690.4351
2006-11-16 12:00:00,32.72,32.78,32.72,32.72,13084.491327720863,16.1909,16.2206,16.1909,16.1909,13084.4913
2006-11-16 12:05:00,32.71,32.79,32.71,32.78,15315.954965006593,16.186,16.2256,16.186,16.2206,15315.955
2006-11-16 12:10:00,32.78,32.78,32.72,32.74,10447.307029110458,16.2206,16.2206,16.1909,16.2008,10447.307
2006-11-16 12:15:00,32.74,32.78,32.74,32.76,13591.642154376712,16.2008,16.2206,16.2008,16.2107,13591.6422
2006-11-16 12:20:00,32.76,32.77,32.74,32.75,16735.977279642964,16.2107,16.2157,16.2008,16.2058,16735.9773
2006-11-16 12:25:00,32.76,32.76,32.73,32.73,4260.066943909119,16.2107,16.2107,16.1959,16.1959,4260.0669
2006-11-16 12:30:00,32.72,32.72,32.7,32.71,5578.659093214322,16.1909,16.1909,16.181,16.186,5578.6591
2006-11-16 12:35:00,32.7,32.71,32.68,32.68,6592.960746526017,16.181,16.186,16.1711,16.1711,6592.9607
2006-11-16 12:40:00,32.69,32.73,32.69,32.7,12678.770666396187,16.1761,16.1959,16.1761,16.181,12678.7707
2006-11-16 12:45:00,32.71,32.71,32.68,32.69,5477.228927883152,16.186,16.186,16.1711,16.1761,5477.2289
2006-11-16 12:50:00,32.7,32.71,32.68,32.68,7404.402069175373,16.181,16.186,16.1711,16.1711,7404.4021
2006-11-16 12:55:00,32.67,32.68,32.64,32.66,10447.307029110458,16.1662,16.1711,16.1513,16.1612,10447.307
2006-11-16 13:00:00,32.67,32.68,32.63,32.63,8418.703722487067,16.1662,16.1711,16.1464,16.1464,8418.7037
2006-11-16 13:05:00,32.64,32.7,32.64,32.69,6187.240085201339,16.1513,16.181,16.1513,16.1761,6187.2401
2006-11-16 13:10:00,32.69,32.7,32.64,32.64,9128.714879805257,16.1761,16.181,16.1513,16.1513,9128.7149
2006-11-16 13:15:00,32.64,32.64,32.61,32.63,18967.440916928696,16.1513,16.1513,16.1365,16.1464,18967.4409
2006-11-16 13:20:00,32.63,32.63,32.61,32.62,4361.497109240288,16.1464,16.1464,16.1365,16.1414,4361.4971
2006-11-16 13:25:00,32.61,32.62,32.57,32.57,21908.91571153261,16.1365,16.1414,16.1167,16.1167,21908.9157
2006-11-16 13:30:00,32.57,32.66,32.57,32.63,19981.74257024039,16.1167,16.1612,16.1167,16.1464,19981.7426
2006-11-16 13:35:00,32.63,32.66,32.59,32.65,44426.41241505224,16.1464,16.1612,16.1266,16.1563,44426.4124
2006-11-16 13:40:00,32.64,32.7,32.64,32.7,25458.97149812354,16.1513,16.181,16.1513,16.181,25458.9715
2006-11-16 13:45:00,32.63,32.74,32.63,32.74,69986.81407850694,16.1464,16.2008,16.1464,16.2008,69986.8141
2006-11-16 13:50:00,32.74,32.75,32.66,32.66,20590.323562227408,16.2008,16.2058,16.1612,16.1612,20590.3236
2006-11-16 13:55:00,32.67,32.72,32.66,32.66,11461.608682422151,16.1662,16.1909,16.1612,16.1612,11461.6087
2006-11-16 14:00:00,32.67,32.7,32.62,32.65,38239.172329850895,16.1662,16.181,16.1414,16.1563,38239.1723
2006-11-16 14:05:00,32.67,32.67,32.62,32.65,26980.423978091083,16.1662,16.1662,16.1414,16.1563,26980.424
2006-11-16 14:10:00,32.65,32.67,32.64,32.66,5984.379754539,16.1563,16.1662,16.1513,16.1612,5984.3798
2006-11-16 14:15:00,32.66,32.7,32.62,32.64,19373.161578253374,16.1612,16.181,16.1414,16.1513,19373.1616
2006-11-16 14:20:00,32.65,32.68,32.56,32.64,45440.71406836393,16.1563,16.1711,16.1117,16.1513,45440.7141
2006-11-16 14:25:00,32.63,32.71,32.63,32.69,26270.412820772897,16.1464,16.186,16.1464,16.1761,26270.4128
2006-11-16 14:30:00,32.69,32.69,32.62,32.63,31747.64174865605,16.1761,16.1761,16.1414,16.1464,31747.6417
2006-11-16 14:35:00,32.63,32.65,32.62,32.63,7810.122730500051,16.1464,16.1563,16.1414,16.1464,7810.1227
2006-11-16 14:40:00,32.63,32.66,32.62,32.63,49295.06035094837,16.1464,16.1612,16.1414,16.1464,49295.0604
2006-11-16 14:45:00,32.62,32.69,32.6,32.69,18054.56942894817,16.1414,16.1761,16.1315,16.1761,18054.5694
2006-11-16 14:50:00,32.69,32.69,32.65,32.66,16228.826452987118,16.1761,16.1761,16.1563,16.1612,16228.8265
2006-11-16 14:55:00,32.66,32.67,32.59,32.64,18257.42975961051,16.1612,16.1662,16.1266,16.1513,18257.4298
2006-11-16 15:00:00,32.64,32.69,32.64,32.69,20286.033066233897,16.1513,16.1761,16.1513,16.1761,20286.0331
2006-11-16 15:05:00,32.69,32.7,32.61,32.64,30834.770260675527,16.1761,16.181,16.1365,16.1513,30834.7703
2006-11-16 15:10:00,32.64,32.66,32.63,32.65,16837.407444974135,16.1513,16.1612,16.1464,16.1563,16837.4074
2006-11-16 15:15:00,32.65,32.65,32.62,32.63,20488.89339689624,16.1563,16.1563,16.1414,16.1464,20488.8934
2006-11-16 15:20:00,32.64,32.64,32.61,32.63,19373.161578253374,16.1513,16.1513,16.1365,16.1464,19373.1616
2006-11-16 15:25:00,32.63,32.63,32.58,32.61,18155.99959427934,16.1464,16.1464,16.1216,16.1365,18155.9996
2006-11-16 15:30:00,32.61,32.63,32.58,32.59,16330.256618318288,16.1365,16.1464,16.1216,16.1266,16330.2566
2006-11-16 15:35:00,32.6,32.6,32.56,32.57,41282.07728978599,16.1315,16.1315,16.1117,16.1167,41282.0773
2006-11-16 15:40:00,32.57,32.62,32.57,32.62,30530.47976468201,16.1167,16.1414,16.1167,16.1414,30530.4798
2006-11-16 15:45:00,32.62,32.63,32.59,32.59,32559.08307130541,16.1414,16.1464,16.1266,16.1266,32559.0831
2006-11-16 15:50:00,32.59,32.6,32.49,32.52,59843.79754539,16.1266,16.1315,16.0771,16.092,59843.7975
2006-11-16 15:55:00,32.53,32.56,32.52,32.55,71711.12688913682,16.0969,16.1117,16.092,16.1068,71711.1269
2006-11-17 09:30:00,32.44,32.53,32.42,32.48,330662.3389796125,16.0524,16.0969,16.0425,16.0722,330662.339
2006-11-17 09:35:00,32.47,32.48,32.14,32.17,33573.3847246171,16.0672,16.0722,15.9039,15.9188,33573.3847
2006-11-17 09:40:00,32.17,32.2,32.16,32.17,46455.01572167563,15.9188,15.9336,15.9138,15.9188,46455.0157
2006-11-17 09:45:00,32.17,32.28,32.16,32.28,20590.323562227408,15.9188,15.9732,15.9138,15.9732,20590.3236
2006-11-17 09:50:00,32.28,32.31,32.27,32.3,7201.541738513034,15.9732,15.988,15.9682,15.9831,7201.5417
2006-11-17 09:55:00,32.3,32.3,32.14,32.16,28704.73678872097,15.9831,15.9831,15.9039,15.9138,28704.7368
2006-11-17 10:00:00,32.16,32.21,32.14,32.21,44832.13307637692,15.9138,15.9386,15.9039,15.9386,44832.1331
2006-11-17 10:05:00,32.21,32.21,32.14,32.21,19778.88223957805,15.9386,15.9386,15.9039,15.9386,19778.8822
2006-11-17 10:10:00,32.21,32.24,32.16,32.17,13895.93265037022,15.9386,15.9534,15.9138,15.9188,13895.9327
2006-11-17 10:15:00,32.16,32.18,32.14,32.17,21908.91571153261,15.9138,15.9237,15.9039,15.9188,21908.9157
2006-11-17 10:20:00,32.17,32.17,32.13,32.14,49092.20002028604,15.9188,15.9188,15.899,15.9039,49092.2
2006-11-17 10:25:00,32.14,32.14,32.11,32.12,29617.60827670149,15.9039,15.9039,15.8891,15.894,29617.6083
2006-11-17 10:30:00,32.12,32.12,32.11,32.12,205294.65463028703,15.894,15.894,15.8891,15.894,205294.6546
2006-11-17 10:35:00,32.11,32.14,32.11,32.13,118977.5839334618,15.8891,15.9039,15.8891,15.899,118977.5839
2006-11-17 10:40:00,32.13,32.22,32.12,32.22,26270.412820772897,15.899,15.9435,15.894,15.9435,26270.4128
2006-11-17 10:45:00,32.22,32.22,32.12,32.12,49497.92068161071,15.9435,15.9435,15.894,15.894,49497.9207
2006-11-17 10:50:00,32.12,32.12,32.04,32.05,45643.57439902627,15.894,15.894,15.8544,15.8594,45643.5744
2006-11-17 10:55:00,32.05,32.05,32.01,32.03,23024.64753017548,15.8594,15.8594,15.8396,15.8495,23024.6475
2006-11-17 11:00:00,32.03,32.04,31.98,31.98,22314.636372857287,15.8495,15.8544,15.8247,15.8247,22314.6364
2006-11-17 11:05:00,31.98,32.0,31.96,31.99,10650.167359772797,15.8247,15.8346,15.8148,15.8297,10650.1674
2006-11-17 11:10:00,31.99,32.03,31.99,32.03,14301.653311694898,15.8297,15.8495,15.8297,15.8495,14301.6533
2006-11-17 11:15:00,32.03,32.04,32.02,32.04,22517.496703519628,15.8495,15.8544,15.8445,15.8544,22517.4967
2006-11-17 11:20:00,32.04,32.04,32.03,32.04,34486.256212597626,15.8544,15.8544,15.8495,15.8544,34486.2562
2006-11-17 11:25:00,32.03,32.04,32.02,32.03,29110.457450045644,15.8495,15.8544,15.8445,15.8495,29110.4575
2006-11-17 11:30:00,32.03,32.03,31.99,32.0,9940.15620245461,15.8495,15.8495,15.8297,15.8346,9940.1562
2006-11-17 11:35:00,32.0,32.01,31.99,31.99,6085.809919870169,15.8346,15.8396,15.8297,15.8297,6085.8099
2006-11-17 11:40:00,32.0,32.02,31.99,31.99,34689.11654325997,15.8346,15.8445,15.8297,15.8297,34689.1165
2006-11-17 11:45:00,31.99,32.0,31.99,31.99,14605.943807688407,15.8297,15.8346,15.8297,15.8297,14605.9438
2006-11-17 11:50:00,31.99,32.0,31.99,32.0,18257.42975961051,15.8297,15.8346,15.8297,15.8346,18257.4298
2006-11-17 11:55:00,32.0,32.0,31.99,32.0,30936.200426006693,15.8346,15.8346,15.8297,15.8346,30936.2004
2006-11-17 12:00:00,32.0,32.0,31.99,31.99,7404.402069175373,15.8346,15.8346,15.8297,15.8297,7404.4021
2006-11-17 12:05:00,32.0,32.0,31.99,32.0,24951.820671467696,15.8346,15.8346,15.8297,15.8346,24951.8207
2006-11-17 12:10:00,32.0,32.0,31.99,31.99,16837.407444974135,15.8346,15.8346,15.8297,15.8297,16837.4074
2006-11-17 12:15:00,31.99,32.0,31.99,32.0,4665.787605233797,15.8297,15.8346,15.8297,15.8346,4665.7876
2006-11-17 12:20:00,32.0,32.08,31.99,32.07,13388.781823714373,15.8346,15.8742,15.8297,15.8693,13388.7818
2006-11-17 12:25:00,32.08,32.12,32.07,32.12,6491.530581194847,15.8742,15.894,15.8693,15.894,6491.5306
2006-11-17 12:30:00,32.12,32.23,32.12,32.22,11258.748351759814,15.894,15.9484,15.894,15.9435,11258.7484
2006-11-17 12:35:00,32.23,32.25,32.2,32.22,22314.636372857287,15.9484,15.9583,15.9336,15.9435,22314.6364
2006-11-17 12:40:00,32.22,32.22,32.21,32.22,12374.480170402678,15.9435,15.9435,15.9386,15.9435,12374.4802
2006-11-17 12:45:00,32.22,32.22,32.21,32.22,13794.502485039053,15.9435,15.9435,15.9386,15.9435,13794.5025
2006-11-17 12:50:00,32.21,32.22,32.19,32.19,10244.44669844812,15.9386,15.9435,15.9287,15.9287,10244.4467
2006-11-17 12:55:00,32.19,32.19,32.16,32.16,5882.94958920783,15.9287,15.9287,15.9138,15.9138,5882.9496
2006-11-17 13:00:00,32.17,32.17,32.12,32.12,7505.832234506543,15.9188,15.9188,15.894,15.894,7505.8322
2006-11-17 13:05:00,32.11,32.16,32.11,32.16,9433.005375798764,15.8891,15.9138,15.8891,15.9138,9433.0054
2006-11-17 13:10:00,32.16,32.18,32.15,32.18,3550.0557865909323,15.9138,15.9237,15.9089,15.9237,3550.0558
2006-11-17 13:15:00,32.18,32.21,32.18,32.19,9940.15620245461,15.9237,15.9386,15.9237,15.9287,9940.1562
2006-11-17 13:20:00,32.19,32.2,32.19,32.2,5882.94958920783,15.9287,15.9336,15.9287,15.9336,5882.9496
2006-11-17 13:25:00,32.2,32.2,32.19,32.2,2028.6033066233897,15.9336,15.9336,15.9287,15.9336,2028.6033
2006-11-17 13:30:00,32.19,32.2,32.19,32.2,15011.664469013083,15.9287,15.9336,15.9287,15.9336,15011.6645
2006-11-17 13:35:00,32.2,32.24,32.2,32.21,13997.36281570139,15.9336,15.9534,15.9336,15.9386,13997.3628
2006-11-17 13:40:00,32.21,32.24,32.21,32.23,8520.133887818238,15.9386,15.9534,15.9386,15.9484,8520.1339
2006-11-17 13:45:00,32.24,32.24,32.21,32.22,5172.938431889644,15.9534,15.9534,15.9386,15.9435,5172.9384
2006-11-17 13:50:00,32.23,32.27,32.23,32.26,13794.502485039053,15.9484,15.9682,15.9484,15.9633,13794.5025
2006-11-17 13:55:00,32.26,32.3,32.26,32.29,26168.982655441727,15.9633,15.9831,15.9633,15.9781,26168.9827
2006-11-17 14:00:00,32.3,32.31,32.27,32.3,16634.547114311797,15.9831,15.988,15.9682,15.9831,16634.5471
2006-11-17 14:05:00,32.3,32.32,32.3,32.31,14200.223146363727,15.9831,15.993,15.9831,15.988,14200.2231
2006-11-17 14:10:00,32.31,32.34,32.3,32.34,9940.15620245461,15.988,16.0029,15.9831,16.0029,9940.1562
2006-11-17 14:15:00,32.34,32.37,32.33,32.35,25966.12232477939,16.0029,16.0177,15.9979,16.0078,25966.1223
2006-11-17 14:20:00,32.35,32.35,32.31,32.33,14403.083477026068,16.0078,16.0078,15.988,15.9979,14403.0835
2006-11-17 14:25:00,32.35,32.42,32.33,32.39,44832.13307637692,16.0078,16.0425,15.9979,16.0276,44832.1331
2006-11-17 14:30:00,32.39,32.4,32.38,32.39,12171.61983974034,16.0276,16.0326,16.0227,16.0276,12171.6198
2006-11-17 14:35:00,32.39,32.39,32.34,32.36,19373.161578253374,16.0276,16.0276,16.0029,16.0128,19373.1616
2006-11-17 14:40:00,32.35,32.38,32.34,32.36,17851.70909828583,16.0078,16.0227,16.0029,16.0128,17851.7091
2006-11-17 14:45:00,32.37,32.44,32.37,32.41,12881.630997058524,16.0177,16.0524,16.0177,16.0375,12881.631
2006-11-17 14:50:00,32.42,32.43,32.41,32.42,10244.44669844812,16.0425,16.0474,16.0375,16.0425,10244.4467
2006-11-17 14:55:00,32.42,32.48,32.42,32.47,16533.116948980627,16.0425,16.0722,16.0425,16.0672,16533.1169
2006-11-17 15:00:00,32.45,32.49,32.45,32.46,19677.45207424688,16.0573,16.0771,16.0573,16.0623,19677.4521
2006-11-17 15:05:00,32.45,32.47,32.43,32.47,9331.575210467594,16.0573,16.0672,16.0474,16.0672,9331.5752
2006-11-17 15:10:00,32.46,32.46,32.38,32.39,12070.18967440917,16.0623,16.0623,16.0227,16.0276,12070.1897
2006-11-17 15:15:00,32.4,32.43,32.4,32.41,10345.876863779287,16.0326,16.0474,16.0326,16.0375,10345.8769
2006-11-17 15:20:00,32.41,32.41,32.37,32.38,13997.36281570139,16.0375,16.0375,16.0177,16.0227,13997.3628
2006-11-17 15:25:00,32.38,32.4,32.36,32.4,9128.714879805257,16.0227,16.0326,16.0128,16.0326,9128.7149
2006-11-17 15:30:00,32.4,32.44,32.4,32.44,11765.89917841566,16.0326,16.0524,16.0326,16.0524,11765.8992
2006-11-17 15:35:00,32.45,32.45,32.43,32.45,11867.329343746833,16.0573,16.0573,16.0474,16.0573,11867.3293
2006-11-17 15:40:00,32.45,32.48,32.45,32.46,26777.563647428746,16.0573,16.0722,16.0573,16.0623,26777.5636
2006-11-17 15:45:00,32.46,32.48,32.41,32.42,32761.943401967743,16.0623,16.0722,16.0375,16.0425,32761.9434
2006-11-17 15:50:00,32.41,32.41,32.36,32.39,38137.742164519725,16.0375,16.0375,16.0128,16.0276,38137.7422
2006-11-17 15:55:00,32.38,32.39,32.35,32.36,80028.40044629273,16.0227,16.0276,16.0078,16.0128,80028.4004
2006-11-20 09:30:00,32.46,32.82,32.38,32.51,28704.73678872097,16.0623,16.2404,16.0227,16.087,28704.7368
2006-11-20 09:35:00,32.52,32.52,32.4,32.45,27386.14463941576,16.092,16.092,16.0326,16.0573,27386.1446
2006-11-20 09:40:00,32.43,32.45,32.29,32.29,29617.60827670149,16.0474,16.0573,15.9781,15.9781,29617.6083
2006-11-20 09:45:00,32.3,32.47,32.3,32.46,21401.764884876764,15.9831,16.0672,15.9831,16.0623,21401.7649
2006-11-20 09:50:00,32.46,32.46,32.37,32.39,18561.720255604017,16.0623,16.0623,16.0177,16.0276,18561.7203
2006-11-20 09:55:00,32.39,32.43,32.39,32.43,14098.79298103256,16.0276,16.0474,16.0276,16.0474,14098.793
2006-11-20 10:00:00,32.42,32.48,32.4,32.41,23633.22852216249,16.0425,16.0722,16.0326,16.0375,23633.2285
2006-11-20 10:05:00,32.42,32.43,32.37,32.38,11157.318186428643,16.0425,16.0474,16.0177,16.0227,11157.3182
2006-11-20 10:10:00,32.39,32.39,32.33,32.34,11157.318186428643,16.0276,16.0276,15.9979,16.0029,11157.3182
2006-11-20 10:15:00,32.34,32.4,32.33,32.39,10447.307029110458,16.0029,16.0326,15.9979,16.0276,10447.307
2006-11-20 10:20:00,32.4,32.42,32.33,32.36,16735.977279642964,16.0326,16.0425,15.9979,16.0128,16735.9773
2006-11-20 10:25:00,32.37,32.4,32.33,32.34,20488.89339689624,16.0177,16.0326,15.9979,16.0029,20488.8934
2006-11-20 10:30:00,32.34,32.42,32.33,32.41,39557.7644791561,16.0029,16.0425,15.9979,16.0375,39557.7645
2006-11-20 10:35:00,32.4,32.48,32.39,32.48,14605.943807688407,16.0326,16.0722,16.0276,16.0722,14605.9438
2006-11-20 10:40:00,32.48,32.48,32.42,32.42,10954.457855766304,16.0722,16.0722,16.0425,16.0425,10954.4579
2006-11-20 10:45:00,32.41,32.41,32.36,32.39,11055.888021097477,16.0375,16.0375,16.0128,16.0276,11055.888
2006-11-20 10:50:00,32.39,32.4,32.36,32.4,12273.050005071507,16.0276,16.0326,16.0128,16.0326,12273.05
2006-11-20 10:55:00,32.38,32.41,32.35,32.38,26168.982655441727,16.0227,16.0375,16.0078,16.0227,26168.9827
2006-11-20 11:00:00,32.38,32.4,32.34,32.36,11765.89917841566,16.0227,16.0326,16.0029,16.0128,11765.8992
2006-11-20 11:05:00,32.36,32.42,32.36,32.42,15315.954965006593,16.0128,16.0425,16.0128,16.0425,15315.955
2006-11-20 11:10:00,32.41,32.42,32.35,32.39,19778.88223957805,16.0375,16.0425,16.0078,16.0276,19778.8822
2006-11-20 11:15:00,32.39,32.43,32.38,32.43,16127.396287655947,16.0276,16.0474,16.0227,16.0474,16127.3963
2006-11-20 11:20:00,32.43,32.45,32.42,32.42,32559.08307130541,16.0474,16.0573,16.0425,16.0425,32559.0831
2006-11-20 11:25:00,32.42,32.43,32.37,32.43,18967.440916928696,16.0425,16.0474,16.0177,16.0474,18967.4409
2006-11-20 11:30:00,32.43,32.46,32.41,32.45,13084.491327720863,16.0474,16.0623,16.0375,16.0573,13084.4913
2006-11-20 11:35:00,32.43,32.44,32.4,32.4,5781.519423876661,16.0474,16.0524,16.0326,16.0326,5781.5194
2006-11-20 11:40:00,32.41,32.41,32.34,32.34,5274.368597220813,16.0375,16.0375,16.0029,16.0029,5274.3686
2006-11-20 11:45:00,32.34,32.34,32.33,32.33,12577.340501065017,16.0029,16.0029,15.9979,15.9979,12577.3405
2006-11-20 11:50:00,32.33,32.38,32.33,32.38,9128.714879805257,15.9979,16.0227,15.9979,16.0227,9128.7149
2006-11-20 11:55:00,32.37,32.38,32.35,32.37,10650.167359772797,16.0177,16.0227,16.0078,16.0177,10650.1674
2006-11-20 12:00:00,32.36,32.38,32.33,32.37,22821.78719951313,16.0128,16.0227,15.9979,16.0177,22821.7872
2006-11-20 12:05:00,32.37,32.4,32.35,32.4,27386.14463941576,16.0177,16.0326,16.0078,16.0326,27386.1446
2006-11-20 12:10:00,32.39,32.4,32.38,32.38,6288.670250532508,16.0276,16.0326,16.0227,16.0227,6288.6703
2006-11-20 12:15:00,32.39,32.41,32.36,32.4,20691.75372755857,16.0276,16.0375,16.0128,16.0326,20691.7537
2006-11-20 12:20:00,32.38,32.41,32.37,32.38,16025.96612232478,16.0227,16.0375,16.0177,16.0227,16025.9661
2006-11-20 12:25:00,32.39,32.39,32.37,32.37,6897.2512425195255,16.0276,16.0276,16.0177,16.0177,6897.2512
2006-11-20 12:30:00,32.36,32.37,32.32,32.34,41282.07728978599,16.0128,16.0177,15.993,16.0029,41282.0773
2006-11-20 12:35:00,32.35,32.37,32.33,32.37,10751.597525103964,16.0078,16.0177,15.9979,16.0177,10751.5975
2006-11-20 12:40:00,32.35,32.37,32.34,32.37,10853.027690435136,16.0078,16.0177,16.0029,16.0177,10853.0277
2006-11-20 12:45:00,32.36,32.36,32.32,32.32,12577.340501065017,16.0128,16.0128,15.993,15.993,12577.3405
2006-11-20 12:50:00,32.32,32.33,32.3,32.32,12780.200831727356,15.993,15.9979,15.9831,15.993,12780.2008
2006-11-20 12:55:00,32.31,32.34,32.31,32.33,6998.681407850695,15.988,16.0029,15.988,15.9979,6998.6814
2006-11-20 13:00:00,32.33,32.38,32.33,32.38,7404.402069175373,15.9979,16.0227,15.9979,16.0227,7404.4021
2006-11-20 13:05:00,32.38,32.4,32.38,32.39,8722.994218480577,16.0227,16.0326,16.0227,16.0276,8722.9942
2006-11-20 13:10:00,32.4,32.4,32.37,32.37,4868.647935896135,16.0326,16.0326,16.0177,16.0177,4868.6479
2006-11-20 13:15:00,32.37,32.37,32.34,32.34,8012.983061162389,16.0177,16.0177,16.0029,16.0029,8012.9831
2006-11-20 13:20:00,32.35,32.37,32.34,32.37,3651.485951922102,16.0078,16.0177,16.0029,16.0177,3651.486
2006-11-20 13:25:00,32.37,32.42,32.37,32.4,7302.971903844204,16.0177,16.0425,16.0177,16.0326,7302.9719
2006-11-20 13:30:00,32.41,32.42,32.39,32.39,4057.2066132467794,16.0375,16.0425,16.0276,16.0276,4057.2066
2006-11-20 13:35:00,32.4,32.4,32.38,32.4,5477.228927883152,16.0326,16.0326,16.0227,16.0326,5477.2289
2006-11-20 13:40:00,32.4,32.41,32.39,32.41,11157.318186428643,16.0326,16.0375,16.0276,16.0375,11157.3182
2006-11-20 13:45:00,32.41,32.43,32.41,32.43,4361.497109240288,16.0375,16.0474,16.0375,16.0474,4361.4971
2006-11-20 13:50:00,32.43,32.44,32.43,32.44,3550.0557865909323,16.0474,16.0524,16.0474,16.0524,3550.0558
2006-11-20 13:55:00,32.43,32.43,32.38,32.38,5882.94958920783,16.0474,16.0474,16.0227,16.0227,5882.9496
2006-11-20 14:00:00,32.38,32.42,32.38,32.39,8925.854549142916,16.0227,16.0425,16.0227,16.0276,8925.8545
2006-11-20 14:05:00,32.4,32.4,32.36,32.36,5071.508266558474,16.0326,16.0326,16.0128,16.0128,5071.5083
2006-11-20 14:10:00,32.36,32.38,32.35,32.37,24951.820671467696,16.0128,16.0227,16.0078,16.0177,24951.8207
2006-11-20 14:15:00,32.37,32.37,32.35,32.35,8012.983061162389,16.0177,16.0177,16.0078,16.0078,8012.9831
2006-11-20 14:20:00,32.35,32.45,32.35,32.42,67653.92027589005,16.0078,16.0573,16.0078,16.0425,67653.9203
2006-11-20 14:25:00,32.42,32.43,32.3,32.32,33269.094228623595,16.0425,16.0474,15.9831,15.993,33269.0942
2006-11-20 14:30:00,32.3,32.34,32.3,32.33,4970.078101227305,15.9831,16.0029,15.9831,15.9979,4970.0781
2006-11-20 14:35:00,32.32,32.35,32.3,32.35,15823.10579166244,15.993,16.0078,15.9831,16.0078,15823.1058
2006-11-20 14:40:00,32.36,32.36,32.31,32.32,14605.943807688407,16.0128,16.0128,15.988,15.993,14605.9438
2006-11-20 14:45:00,32.34,32.35,32.31,32.32,22314.636372857287,16.0029,16.0078,15.988,15.993,22314.6364
2006-11-20 14:50:00,32.32,32.34,32.31,32.31,7911.552895831221,15.993,16.0029,15.988,15.988,7911.5529
2006-11-20 14:55:00,32.33,32.35,32.3,32.33,19677.45207424688,15.9979,16.0078,15.9831,15.9979,19677.4521
2006-11-20 15:00:00,32.33,32.35,32.31,32.31,14301.653311694898,15.9979,16.0078,15.988,15.988,14301.6533
2006-11-20 15:05:00,32.32,32.32,32.3,32.3,7201.541738513034,15.993,15.993,15.9831,15.9831,7201.5417
2006-11-20 15:10:00,32.3,32.31,32.3,32.3,20184.60290090273,15.9831,15.988,15.9831,15.9831,20184.6029
2006-11-20 15:15:00,32.3,32.33,32.3,32.33,14504.513642357237,15.9831,15.9979,15.9831,15.9979,14504.5136
2006-11-20 15:20:00,32.33,32.33,32.29,32.3,21198.904554214423,15.9979,15.9979,15.9781,15.9831,21198.9046
2006-11-20 15:25:00,32.29,32.31,32.29,32.29,12475.910335733848,15.9781,15.988,15.9781,15.9781,12475.9103
2006-11-20 15:30:00,32.29,32.32,32.29,32.29,19271.731412922203,15.9781,15.993,15.9781,15.9781,19271.7314
2006-11-20 15:35:00,32.29,32.3,32.29,32.3,16735.977279642964,15.9781,15.9831,15.9781,15.9831,16735.9773
2006-11-20 15:40:00,32.29,32.3,32.29,32.3,17344.558271629983,15.9781,15.9831,15.9781,15.9831,17344.5583
2006-11-20 15:45:00,32.3,32.31,32.29,32.3,25763.26199411705,15.9831,15.988,15.9781,15.9831,25763.262
2006-11-20 15:50:00,32.3,32.31,32.29,32.29,24647.530175474185,15.9831,15.988,15.9781,15.9781,24647.5302
2006-11-20 15:55:00,32.29,32.33,32.28,32.31,41079.216959123645,15.9781,15.9979,15.9732,15.988,41079.217
2006-11-21 09:30:00,32.24,32.29,32.24,32.26,16025.96612232478,15.9534,15.9781,15.9534,15.9633,16025.9661
2006-11-21 09:35:00,32.26,32.33,32.26,32.32,16837.407444974135,15.9633,15.9979,15.9633,15.993,16837.4074
2006-11-21 09:40:00,32.32,32.39,32.28,32.35,37427.73100720154,15.993,16.0276,15.9732,16.0078,37427.731
2006-11-21 09:45:00,32.34,32.37,32.27,32.27,16127.396287655947,16.0029,16.0177,15.9682,15.9682,16127.3963
2006-11-21 09:50:00,32.28,32.35,32.28,32.33,9838.72603712344,15.9732,16.0078,15.9732,15.9979,9838.726
2006-11-21 09:55:00,32.33,32.33,32.25,32.27,10447.307029110458,15.9979,15.9979,15.9583,15.9682,10447.307
2006-11-21 10:00:00,32.25,32.3,32.25,32.3,9635.865706461102,15.9583,15.9831,15.9583,15.9831,9635.8657
2006-11-21 10:05:00,32.3,32.39,32.3,32.36,13185.921493052034,15.9831,16.0276,15.9831,16.0128,13185.9215
2006-11-21 10:10:00,32.36,32.38,32.34,32.37,6897.2512425195255,16.0128,16.0227,16.0029,16.0177,6897.2512
2006-11-21 10:15:00,32.37,32.39,32.36,32.37,15721.67562633127,16.0177,16.0276,16.0128,16.0177,15721.6756
2006-11-21 10:20:00,32.37,32.37,32.31,32.31,9331.575210467594,16.0177,16.0177,15.988,15.988,9331.5752
2006-11-21 10:25:00,32.32,32.32,32.24,32.24,24241.809514149507,15.993,15.993,15.9534,15.9534,24241.8095
2006-11-21 10:30:00,32.24,32.24,32.22,32.24,150218.074855462,15.9534,15.9534,15.9435,15.9534,150218.0749
2006-11-21 10:35:00,32.24,32.27,32.18,32.2,37022.010345876864,15.9534,15.9682,15.9237,15.9336,37022.0103
2006-11-21 10:40:00,32.21,32.22,32.15,32.17,13490.21198904554,15.9386,15.9435,15.9089,15.9188,13490.212
2006-11-21 10:45:00,32.17,32.21,32.17,32.17,13591.642154376712,15.9188,15.9386,15.9188,15.9188,13591.6422
2006-11-21 10:50:00,32.18,32.18,32.14,32.15,8418.703722487067,15.9237,15.9237,15.9039,15.9089,8418.7037
2006-11-21 10:55:00,32.15,32.17,32.13,32.15,16228.826452987118,15.9089,15.9188,15.899,15.9089,16228.8265
2006-11-21 11:00:00,32.15,32.15,32.12,32.12,9534.435541129931,15.9089,15.9089,15.894,15.894,9534.4355
2006-11-21 11:05:00,32.11,32.14,32.1,32.14,35094.83720458464,15.8891,15.9039,15.8841,15.9039,35094.8372
2006-11-21 11:10:00,32.14,32.14,32.11,32.13,13895.93265037022,15.9039,15.9039,15.8891,15.899,13895.9327
2006-11-21 11:15:00,32.12,32.12,32.06,32.07,22213.20620752612,15.894,15.894,15.8643,15.8693,22213.2062
2006-11-21 11:20:00,32.07,32.14,32.07,32.14,18054.56942894817,15.8693,15.9039,15.8693,15.9039,18054.5694
2006-11-21 11:25:00,32.14,32.14,32.12,32.14,13794.502485039053,15.9039,15.9039,15.894,15.9039,13794.5025
2006-11-21 11:30:00,32.14,32.15,32.13,32.15,26067.55249011056,15.9039,15.9089,15.899,15.9089,26067.5525
2006-11-21 11:35:00,32.15,32.15,32.14,32.15,15823.10579166244,15.9089,15.9089,15.9039,15.9089,15823.1058
2006-11-21 11:40:00,32.15,32.15,32.14,32.15,9534.435541129931,15.9089,15.9089,15.9039,15.9089,9534.4355
2006-11-21 11:45:00,32.14,32.15,32.1,32.1,13185.921493052034,15.9039,15.9089,15.8841,15.8841,13185.9215
2006-11-21 11:50:00,32.1,32.14,32.1,32.13,7100.1115731818645,15.8841,15.9039,15.8841,15.899,7100.1116
2006-11-21 11:55:00,32.13,32.15,32.13,32.14,24241.809514149507,15.899,15.9089,15.899,15.9039,24241.8095
2006-11-21 12:00:00,32.14,32.15,32.14,32.15,26168.982655441727,15.9039,15.9089,15.9039,15.9089,26168.9827
2006-11-21 12:05:00,32.15,32.15,32.13,32.15,46049.29506035095,15.9089,15.9089,15.899,15.9089,46049.2951
2006-11-21 12:10:00,32.14,32.14,32.13,32.13,32457.652905974235,15.9039,15.9039,15.899,15.899,32457.6529
2006-11-21 12:15:00,32.13,32.14,32.1,32.11,12577.340501065017,15.899,15.9039,15.8841,15.8891,12577.3405
2006-11-21 12:20:00,32.12,32.15,32.11,32.13,20083.17273557156,15.894,15.9089,15.8891,15.899,20083.1727
2006-11-21 12:25:00,32.13,32.14,32.11,32.12,14403.083477026068,15.899,15.9039,15.8891,15.894,14403.0835
2006-11-21 12:30:00,32.13,32.13,32.11,32.13,9331.575210467594,15.899,15.899,15.8891,15.899,9331.5752
2006-11-21 12:35:00,32.13,32.16,32.12,32.15,11867.329343746833,15.899,15.9138,15.894,15.9089,11867.3293
2006-11-21 12:40:00,32.16,32.16,32.1,32.14,11867.329343746833,15.9138,15.9138,15.8841,15.9039,11867.3293
2006-11-21 12:45:00,32.14,32.14,32.13,32.14,17141.697940967642,15.9039,15.9039,15.899,15.9039,17141.6979
2006-11-21 12:50:00,32.13,32.15,32.12,32.12,7708.692565168882,15.899,15.9089,15.894,15.894,7708.6926
2006-11-21 12:55:00,32.12,32.17,32.12,32.14,25966.12232477939,15.894,15.9188,15.894,15.9039,25966.1223
2006-11-21 13:00:00,32.13,32.15,32.13,32.15,11867.329343746833,15.899,15.9089,15.899,15.9089,11867.3293
2006-11-21 13:05:00,32.15,32.16,32.13,32.13,7607.262399837712,15.9089,15.9138,15.899,15.899,7607.2624
2006-11-21 13:10:00,32.13,32.14,32.13,32.13,3550.0557865909323,15.899,15.9039,15.899,15.899,3550.0558
2006-11-21 13:15:00,32.14,32.14,32.13,32.13,6694.390911857186,15.9039,15.9039,15.899,15.899,6694.3909
2006-11-21 13:20:00,32.14,32.14,32.13,32.13,9737.29587179227,15.9039,15.9039,15.899,15.899,9737.2959
2006-11-21 13:25:00,32.13,32.14,32.11,32.14,8520.133887818238,15.899,15.9039,15.8891,15.9039,8520.1339
2006-11-21 13:30:00,32.14,32.14,32.13,32.13,32660.513236636576,15.9039,15.9039,15.899,15.899,32660.5132
2006-11-21 13:35:00,32.13,32.14,32.12,32.13,16938.837610305305,15.899,15.9039,15.894,15.899,16938.8376
2006-11-21 13:40:00,32.13,32.13,32.11,32.12,9534.435541129931,15.899,15.899,15.8891,15.894,9534.4355
2006-11-21 13:45:00,32.12,32.14,32.12,32.14,11968.759509078,15.894,15.9039,15.894,15.9039,11968.7595
2006-11-21 13:50:00,32.14,32.14,32.13,32.14,17851.70909828583,15.9039,15.9039,15.899,15.9039,17851.7091
2006-11-21 13:55:00,32.14,32.14,32.1,32.1,9838.72603712344,15.9039,15.9039,15.8841,15.8841,9838.726
2006-11-21 14:00:00,32.11,32.12,32.1,32.11,8012.983061162389,15.8891,15.894,15.8841,15.8891,8012.9831
2006-11-21 14:05:00,32.1,32.14,32.09,32.13,34486.256212597626,15.8841,15.9039,15.8792,15.899,34486.2562
2006-11-21 14:10:00,32.13,32.13,32.12,32.13,4462.927274571458,15.899,15.899,15.894,15.899,4462.9273
2006-11-21 14:15:00,32.13,32.13,32.11,32.13,18257.42975961051,15.899,15.899,15.8891,15.899,18257.4298
2006-11-21 14:20:00,32.13,32.14,32.12,32.13,9838.72603712344,15.899,15.9039,15.894,15.899,9838.726
2006-11-21 14:25:00,32.13,32.14,32.11,32.11,14200.223146363727,15.899,15.9039,15.8891,15.8891,14200.2231
2006-11-21 14:30:00,32.12,32.14,32.12,32.14,21300.3347195456,15.894,15.9039,15.894,15.9039,21300.3347
2006-11-21 14:35:00,32.14,32.15,32.13,32.14,30226.189268688508,15.9039,15.9089,15.899,15.9039,30226.1893
2006-11-21 14:40:00,32.14,32.14,32.12,32.12,16533.116948980627,15.9039,15.9039,15.894,15.894,16533.1169
2006-11-21 14:45:00,32.12,32.14,32.12,32.14,10751.597525103964,15.894,15.9039,15.894,15.9039,10751.5975
2006-11-21 14:50:00,32.14,32.14,32.12,32.13,16634.547114311797,15.9039,15.9039,15.894,15.899,16634.5471
2006-11-21 14:55:00,32.13,32.17,32.13,32.16,17851.70909828583,15.899,15.9188,15.899,15.9138,17851.7091
2006-11-21 15:00:00,32.17,32.17,32.12,32.14,20286.033066233897,15.9188,15.9188,15.894,15.9039,20286.0331
2006-11-21 15:05:00,32.13,32.2,32.13,32.19,30023.32893802617,15.899,15.9336,15.899,15.9287,30023.3289
2006-11-21 15:10:00,32.19,32.2,32.16,32.16,11258.748351759814,15.9287,15.9336,15.9138,15.9138,11258.7484
2006-11-21 15:15:00,32.16,32.19,32.16,32.17,16837.407444974135,15.9138,15.9287,15.9138,15.9188,16837.4074
2006-11-21 15:20:00,32.16,32.17,32.14,32.17,15518.815295668932,15.9138,15.9188,15.9039,15.9188,15518.8153
2006-11-21 15:25:00,32.17,32.17,32.15,32.16,9635.865706461102,15.9188,15.9188,15.9089,15.9138,9635.8657
2006-11-21 15:30:00,32.16,32.16,32.14,32.16,23126.077695506643,15.9138,15.9138,15.9039,15.9138,23126.0777
2006-11-21 15:35:00,32.17,32.18,32.15,32.17,17344.558271629983,15.9188,15.9237,15.9089,15.9188,17344.5583
2006-11-21 15:40:00,32.16,32.19,32.16,32.18,21807.48554620144,15.9138,15.9287,15.9138,15.9237,21807.4855
2006-11-21 15:45:00,32.18,32.18,32.14,32.14,18257.42975961051,15.9237,15.9237,15.9039,15.9039,18257.4298
2006-11-21 15:50:00,32.14,32.22,32.13,32.22,42093.518612435335,15.9039,15.9435,15.899,15.9435,42093.5186
2006-11-21 15:55:00,32.23,32.23,32.18,32.2,40774.92646313013,15.9484,15.9484,15.9237,15.9336,40774.9265
2006-11-22 09:30:00,32.19,32.19,32.05,32.05,17344.558271629983,15.9287,15.9287,15.8594,15.8594,17344.5583
2006-11-22 09:35:00,32.12,32.24,32.1,32.24,54873.71944416269,15.894,15.9534,15.8841,15.9534,54873.7194
2006-11-22 09:40:00,32.23,32.32,32.23,32.31,16533.116948980627,15.9484,15.993,15.9484,15.988,16533.1169
2006-11-22 09:45:00,32.29,32.29,32.2,32.27,24647.530175474185,15.9781,15.9781,15.9336,15.9682,24647.5302
2006-11-22 09:50:00,32.27,32.32,32.22,32.3,29719.03844203266,15.9682,15.993,15.9435,15.9831,29719.0384
2006-11-22 09:55:00,32.3,32.32,32.27,32.3,18460.290090272847,15.9831,15.993,15.9682,15.9831,18460.2901
2006-11-22 10:00:00,32.3,32.33,32.25,32.25,20691.75372755857,15.9831,15.9979,15.9583,15.9583,20691.7537
2006-11-22 10:05:00,32.26,32.3,32.22,32.26,12374.480170402678,15.9633,15.9831,15.9435,15.9633,12374.4802
2006-11-22 10:10:00,32.25,32.27,32.23,32.27,10041.58636778578,15.9583,15.9682,15.9484,15.9682,10041.5864
2006-11-22 10:15:00,32.27,32.27,32.21,32.26,21908.91571153261,15.9682,15.9682,15.9386,15.9633,21908.9157
2006-11-22 10:20:00,32.27,32.31,32.26,32.31,8722.994218480577,15.9682,15.988,15.9633,15.988,8722.9942
2006-11-22 10:25:00,32.29,32.29,32.25,32.26,10853.027690435136,15.9781,15.9781,15.9583,15.9633,10853.0277
2006-11-22 10:30:00,32.26,32.27,32.22,32.23,13084.491327720863,15.9633,15.9682,15.9435,15.9484,13084.4913
2006-11-22 10:35:00,32.24,32.26,32.21,32.24,27893.29546607161,15.9534,15.9633,15.9386,15.9534,27893.2955
2006-11-22 10:40:00,32.23,32.24,32.18,32.2,12374.480170402678,15.9484,15.9534,15.9237,15.9336,12374.4802
2006-11-22 10:45:00,32.18,32.2,32.14,32.15,29211.88761537681,15.9237,15.9336,15.9039,15.9089,29211.8876
2006-11-22 10:50:00,32.15,32.19,32.15,32.18,26168.982655441727,15.9089,15.9287,15.9089,15.9237,26168.9827
2006-11-22 10:55:00,32.17,32.24,32.17,32.24,24951.820671467696,15.9188,15.9534,15.9188,15.9534,24951.8207
2006-11-22 11:00:00,32.24,32.24,32.2,32.2,37732.02150319505,15.9534,15.9534,15.9336,15.9336,37732.0215
2006-11-22 11:05:00,32.2,32.25,32.19,32.22,27487.57480474693,15.9336,15.9583,15.9287,15.9435,27487.5748
2006-11-22 11:10:00,32.23,32.23,32.16,32.17,10751.597525103964,15.9484,15.9484,15.9138,15.9188,10751.5975
2006-11-22 11:15:00,32.16,32.16,32.14,32.15,9838.72603712344,15.9138,15.9138,15.9039,15.9089,9838.726
2006-11-22 11:20:00,32.15,32.16,32.14,32.15,16025.96612232478,15.9089,15.9138,15.9039,15.9089,16025.9661
2006-11-22 11:25:00,32.15,32.15,32.11,32.13,11867.329343746833,15.9089,15.9089,15.8891,15.899,11867.3293
2006-11-22 11:30:00,32.12,32.12,32.08,32.09,12881.630997058524,15.894,15.894,15.8742,15.8792,12881.631
2006-11-22 11:35:00,32.09,32.1,32.06,32.08,9230.145045136424,15.8792,15.8841,15.8643,15.8742,9230.145
2006-11-22 11:40:00,32.07,32.1,32.07,32.09,19474.59174358454,15.8693,15.8841,15.8693,15.8792,19474.5917
2006-11-22 11:45:00,32.09,32.17,32.09,32.16,23227.507860837813,15.8792,15.9188,15.8792,15.9138,23227.5079
2006-11-22 11:50:00,32.15,32.17,32.15,32.16,19981.74257024039,15.9089,15.9188,15.9089,15.9138,19981.7426
2006-11-22 11:55:00,32.16,32.17,32.11,32.12,39659.19464448728,15.9138,15.9188,15.8891,15.894,39659.1946
2006-11-22 12:00:00,32.11,32.12,32.08,32.1,18257.42975961051,15.8891,15.894,15.8742,15.8841,18257.4298
2006-11-22 12:05:00,32.1,32.16,32.1,32.15,29414.74794603915,15.8841,15.9138,15.8841,15.9089,29414.7479
2006-11-22 12:10:00,32.16,32.16,32.11,32.12,12070.18967440917,15.9138,15.9138,15.8891,15.894,12070.1897
2006-11-22 12:15:00,32.12,32.19,32.11,32.19,24951.820671467696,15.894,15.9287,15.8891,15.9287,24951.8207
2006-11-22 12:20:00,32.18,32.21,32.14,32.15,27791.86530074044,15.9237,15.9386,15.9039,15.9089,27791.8653
2006-11-22 12:25:00,32.15,32.17,32.15,32.17,7708.692565168882,15.9089,15.9188,15.9089,15.9188,7708.6926
2006-11-22 12:30:00,32.16,32.22,32.16,32.21,6998.681407850695,15.9138,15.9435,15.9138,15.9386,6998.6814
2006-11-22 12:35:00,32.22,32.23,32.21,32.21,8215.843391824728,15.9435,15.9484,15.9386,15.9386,8215.8434
2006-11-22 12:40:00,32.21,32.21,32.19,32.19,5274.368597220813,15.9386,15.9386,15.9287,15.9287,5274.3686
2006-11-22 12:45:00,32.2,32.25,32.2,32.25,21807.48554620144,15.9336,15.9583,15.9336,15.9583,21807.4855
2006-11-22 12:50:00,32.25,32.25,32.22,32.23,7810.122730500051,15.9583,15.9583,15.9435,15.9484,7810.1227
2006-11-22 12:55:00,32.22,32.23,32.22,32.22,5071.508266558474,15.9435,15.9484,15.9435,15.9435,5071.5083
2006-11-22 13:00:00,32.22,32.22,32.19,32.19,9331.575210467594,15.9435,15.9435,15.9287,15.9287,9331.5752
2006-11-22 13:05:00,32.19,32.19,32.17,32.17,7505.832234506543,15.9287,15.9287,15.9188,15.9188,7505.8322
2006-11-22 13:10:00,32.17,32.17,32.13,32.13,6288.670250532508,15.9188,15.9188,15.899,15.899,6288.6703
2006-11-22 13:15:00,32.13,32.13,32.1,32.12,16228.826452987118,15.899,15.899,15.8841,15.894,16228.8265
2006-11-22 13:20:00,32.13,32.15,32.12,32.15,18155.99959427934,15.899,15.9089,15.894,15.9089,18155.9996
2006-11-22 13:25:00,32.16,32.17,32.15,32.17,4158.636778577949,15.9138,15.9188,15.9089,15.9188,4158.6368
2006-11-22 13:30:00,32.16,32.17,32.15,32.15,5477.228927883152,15.9138,15.9188,15.9089,15.9089,5477.2289
2006-11-22 13:35:00,32.16,32.19,32.15,32.19,15823.10579166244,15.9138,15.9287,15.9089,15.9287,15823.1058
2006-11-22 13:40:00,32.19,32.2,32.18,32.2,5172.938431889644,15.9287,15.9336,15.9237,15.9336,5172.9384
2006-11-22 13:45:00,32.19,32.2,32.19,32.19,7404.402069175373,15.9287,15.9336,15.9287,15.9287,7404.4021
2006-11-22 13:50:00,32.19,32.19,32.17,32.17,16228.826452987118,15.9287,15.9287,15.9188,15.9188,16228.8265
2006-11-22 13:55:00,32.17,32.19,32.14,32.19,15113.094634344254,15.9188,15.9287,15.9039,15.9287,15113.0946
2006-11-22 14:00:00,32.18,32.19,32.17,32.19,7607.262399837712,15.9237,15.9287,15.9188,15.9287,7607.2624
2006-11-22 14:05:00,32.18,32.18,32.15,32.16,13388.781823714373,15.9237,15.9237,15.9089,15.9138,13388.7818
2006-11-22 14:10:00,32.16,32.19,32.16,32.18,7607.262399837712,15.9138,15.9287,15.9138,15.9237,7607.2624
2006-11-22 14:15:00,32.18,32.19,32.17,32.19,7708.692565168882,15.9237,15.9287,15.9188,15.9287,7708.6926
2006-11-22 14:20:00,32.18,32.19,32.17,32.18,9230.145045136424,15.9237,15.9287,15.9188,15.9237,9230.145
2006-11-22 14:25:00,32.19,32.19,32.16,32.17,9128.714879805257,15.9287,15.9287,15.9138,15.9188,9128.7149
2006-11-22 14:30:00,32.18,32.19,32.17,32.19,9534.435541129931,15.9237,15.9287,15.9188,15.9287,9534.4355
2006-11-22 14:35:00,32.18,32.18,32.17,32.18,3955.7764479156094,15.9237,15.9237,15.9188,15.9237,3955.7764
2006-11-22 14:40:00,32.18,32.18,32.17,32.17,8012.983061162389,15.9237,15.9237,15.9188,15.9188,8012.9831
2006-11-22 14:45:00,32.18,32.24,32.16,32.21,22618.926868850795,15.9237,15.9534,15.9138,15.9386,22618.9269
2006-11-22 14:50:00,32.23,32.23,32.21,32.21,5781.519423876661,15.9484,15.9484,15.9386,15.9386,5781.5194
2006-11-22 14:55:00,32.21,32.22,32.18,32.18,14200.223146363727,15.9386,15.9435,15.9237,15.9237,14200.2231
2006-11-22 15:00:00,32.19,32.22,32.18,32.21,15620.245461000102,15.9287,15.9435,15.9237,15.9386,15620.2455
2006-11-22 15:05:00,32.2,32.21,32.17,32.17,8114.413226493559,15.9336,15.9386,15.9188,15.9188,8114.4132
2006-11-22 15:10:00,32.16,32.17,32.1,32.11,9230.145045136424,15.9138,15.9188,15.8841,15.8891,9230.145
2006-11-22 15:15:00,32.1,32.12,32.09,32.11,21604.6252155391,15.8841,15.894,15.8792,15.8891,21604.6252
2006-11-22 15:20:00,32.12,32.21,32.12,32.19,17547.41860229232,15.894,15.9386,15.894,15.9287,17547.4186
2006-11-22 15:25:00,32.2,32.21,32.19,32.2,9128.714879805257,15.9336,15.9386,15.9287,15.9336,9128.7149
2006-11-22 15:30:00,32.19,32.22,32.19,32.22,28806.166954052136,15.9287,15.9435,15.9287,15.9435,28806.167
2006-11-22 15:35:00,32.22,32.23,32.2,32.21,23734.658687493666,15.9435,15.9484,15.9336,15.9386,23734.6587
2006-11-22 15:40:00,32.2,32.21,32.15,32.16,24444.669844811848,15.9336,15.9386,15.9089,15.9138,24444.6698
2006-11-22 15:45:00,32.17,32.19,32.17,32.18,27690.435135409272,15.9188,15.9287,15.9188,15.9237,27690.4351
2006-11-22 15:50:00,32.18,32.19,32.18,32.18,43817.83142306522,15.9237,15.9287,15.9237,15.9237,43817.8314
2006-11-22 15:55:00,32.19,32.2,32.17,32.19,52236.53514555229,15.9287,15.9336,15.9188,15.9287,52236.5351
2006-11-24 09:30:00,31.99,32.03,31.99,32.03,21503.19505020793,15.8297,15.8495,15.8297,15.8495,21503.1951
2006-11-24 09:35:00,32.03,32.15,32.03,32.13,26371.842986104068,15.8495,15.9089,15.8495,15.899,26371.843
2006-11-24 09:40:00,32.13,32.13,32.1,32.13,11157.318186428643,15.899,15.899,15.8841,15.899,11157.3182
2006-11-24 09:45:00,32.13,32.17,32.1,32.16,11461.608682422151,15.899,15.9188,15.8841,15.9138,11461.6087
2006-11-24 09:50:00,32.13,32.17,32.11,32.13,5882.94958920783,15.899,15.9188,15.8891,15.899,5882.9496
2006-11-24 09:55:00,32.13,32.17,32.13,32.16,8215.843391824728,15.899,15.9188,15.899,15.9138,8215.8434
2006-11-24 10:00:00,32.14,32.19,32.14,32.16,11765.89917841566,15.9039,15.9287,15.9039,15.9138,11765.8992
2006-11-24 10:05:00,32.16,32.25,32.16,32.19,16837.407444974135,15.9138,15.9583,15.9138,15.9287,16837.4074
2006-11-24 10:10:00,32.19,32.23,32.18,32.2,6288.670250532508,15.9287,15.9484,15.9237,15.9336,6288.6703
2006-11-24 10:15:00,32.21,32.22,32.19,32.22,9534.435541129931,15.9386,15.9435,15.9287,15.9435,9534.4355
2006-11-24 10:20:00,32.21,32.23,32.2,32.21,5477.228927883152,15.9386,15.9484,15.9336,15.9386,5477.2289
2006-11-24 10:25:00,32.22,32.31,32.22,32.31,9433.005375798764,15.9435,15.988,15.9435,15.988,9433.0054
2006-11-24 10:30:00,32.34,32.37,32.29,32.29,15924.53595699361,16.0029,16.0177,15.9781,15.9781,15924.536
2006-11-24 10:35:00,32.29,32.32,32.28,32.3,7201.541738513034,15.9781,15.993,15.9732,15.9831,7201.5417
2006-11-24 10:40:00,32.3,32.31,32.26,32.27,6288.670250532508,15.9831,15.988,15.9633,15.9682,6288.6703
2006-11-24 10:45:00,32.27,32.27,32.26,32.27,5274.368597220813,15.9682,15.9682,15.9633,15.9682,5274.3686
2006-11-24 10:50:00,32.27,32.32,32.27,32.31,11157.318186428643,15.9682,15.993,15.9682,15.988,11157.3182
2006-11-24 10:55:00,32.32,32.34,32.32,32.32,5477.228927883152,15.993,16.0029,15.993,15.993,5477.2289
2006-11-24 11:00:00,32.33,32.33,32.29,32.3,6795.821077188356,15.9979,15.9979,15.9781,15.9831,6795.8211
2006-11-24 11:05:00,32.29,32.32,32.29,32.32,3245.765290597424,15.9781,15.993,15.9781,15.993,3245.7653
2006-11-24 11:10:00,32.32,32.34,32.32,32.33,3955.7764479156094,15.993,16.0029,15.993,15.9979,3955.7764
2006-11-24 11:15:00,32.32,32.34,32.32,32.34,4260.066943909119,15.993,16.0029,15.993,16.0029,4260.0669
2006-11-24 11:20:00,32.33,32.42,32.33,32.42,13591.642154376712,15.9979,16.0425,15.9979,16.0425,13591.6422
2006-11-24 11:25:00,32.42,32.47,32.42,32.46,13997.36281570139,16.0425,16.0672,16.0425,16.0623,13997.3628
2006-11-24 11:30:00,32.46,32.49,32.45,32.48,8114.413226493559,16.0623,16.0771,16.0573,16.0722,8114.4132
2006-11-24 11:35:00,32.48,32.51,32.48,32.49,14808.804138350746,16.0722,16.087,16.0722,16.0771,14808.8041
2006-11-24 11:40:00,32.49,32.49,32.47,32.48,11258.748351759814,16.0771,16.0771,16.0672,16.0722,11258.7484
2006-11-24 11:45:00,32.47,32.47,32.44,32.44,16228.826452987118,16.0672,16.0672,16.0524,16.0524,16228.8265
2006-11-24 11:50:00,32.43,32.44,32.41,32.41,5578.659093214322,16.0474,16.0524,16.0375,16.0375,5578.6591
2006-11-24 11:55:00,32.4,32.43,32.4,32.43,11055.888021097477,16.0326,16.0474,16.0326,16.0474,11055.888
2006-11-24 12:00:00,32.42,32.43,32.42,32.43,25763.26199411705,16.0425,16.0474,16.0425,16.0474,25763.262
2006-11-24 12:05:00,32.43,32.44,32.43,32.43,29009.02728471448,16.0474,16.0524,16.0474,16.0474,29009.0273
2006-11-24 12:10:00,32.43,32.44,32.43,32.44,14605.943807688407,16.0474,16.0524,16.0474,16.0524,14605.9438
2006-11-24 12:15:00,32.44,32.44,32.43,32.44,14301.653311694898,16.0524,16.0524,16.0474,16.0524,14301.6533
2006-11-24 12:20:00,32.44,32.47,32.44,32.47,20691.75372755857,16.0524,16.0672,16.0524,16.0672,20691.7537
2006-11-24 12:25:00,32.47,32.48,32.46,32.46,9331.575210467594,16.0672,16.0722,16.0623,16.0623,9331.5752
2006-11-24 12:30:00,32.46,32.51,32.46,32.49,16431.686783649457,16.0623,16.087,16.0623,16.0771,16431.6868
2006-11-24 12:35:00,32.49,32.49,32.46,32.47,15113.094634344254,16.0771,16.0771,16.0623,16.0672,15113.0946
2006-11-24 12:40:00,32.47,32.48,32.46,32.47,22416.066538188457,16.0672,16.0722,16.0623,16.0672,22416.0665
2006-11-24 12:45:00,32.47,32.47,32.46,32.47,58626.63556141596,16.0672,16.0672,16.0623,16.0672,58626.6356
2006-11-24 12:50:00,32.47,32.47,32.45,32.47,26270.412820772897,16.0672,16.0672,16.0573,16.0672,26270.4128
2006-11-24 12:55:00,32.47,32.47,32.41,32.42,28096.15579673395,16.0672,16.0672,16.0375,16.0425,28096.1558
2006-11-24 13:00:00,32.41,32.41,32.4,32.4,33269.094228623595,16.0375,16.0375,16.0326,16.0326,33269.0942
2006-11-24 13:05:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:10:00,32.4,32.4,32.4,32.4,202.86033066233892,16.0326,16.0326,16.0326,16.0326,202.8603
2006-11-24 13:15:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:20:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:25:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:30:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:35:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:40:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:45:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:50:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:55:00,31.64,31.64,31.64,31.64,101.43016533116948,15.6565,15.6565,15.6565,15.6565,101.4302
2006-11-24 14:00:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:05:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:10:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:15:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:20:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:25:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:30:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:35:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:40:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:45:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:50:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:55:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:00:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:05:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:10:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:15:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:20:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:25:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:30:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:35:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:40:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:45:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:50:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:55:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-27 09:30:00,32.29,32.44,32.29,32.39,36210.56902322751,15.9781,16.0524,15.9781,16.0276,36210.569
2006-11-27 09:35:00,32.39,32.39,32.24,32.31,23227.507860837813,16.0276,16.0276,15.9534,15.988,23227.5079
2006-11-27 09:40:00,32.3,32.32,32.25,32.28,13895.93265037022,15.9831,15.993,15.9583,15.9732,13895.9327
2006-11-27 09:45:00,32.28,32.3,32.23,32.25,20691.75372755857,15.9732,15.9831,15.9484,15.9583,20691.7537
2006-11-27 09:50:00,32.24,32.25,32.19,32.19,15924.53595699361,15.9534,15.9583,15.9287,15.9287,15924.536
2006-11-27 09:55:00,32.2,32.21,32.12,32.16,26574.703316766405,15.9336,15.9386,15.894,15.9138,26574.7033
2006-11-27 10:00:00,32.16,32.19,32.13,32.19,19170.30124759104,15.9138,15.9287,15.899,15.9287,19170.3012
2006-11-27 10:05:00,32.18,32.2,32.1,32.11,12273.050005071507,15.9237,15.9336,15.8841,15.8891,12273.05
2006-11-27 10:10:00,32.1,32.11,32.05,32.05,16938.837610305305,15.8841,15.8891,15.8594,15.8594,16938.8376
2006-11-27 10:15:00,32.04,32.06,31.98,32.05,23836.08885282483,15.8544,15.8643,15.8247,15.8594,23836.0889
2006-11-27 10:20:00,32.05,32.09,32.03,32.03,17040.267775636476,15.8594,15.8792,15.8495,15.8495,17040.2678
2006-11-27 10:25:00,32.03,32.06,31.99,32.06,9433.005375798764,15.8495,15.8643,15.8297,15.8643,9433.0054
2006-11-27 10:30:00,32.06,32.09,32.05,32.05,5680.089258545491,15.8643,15.8792,15.8594,15.8594,5680.0893
2006-11-27 10:35:00,32.05,32.09,32.04,32.09,16431.686783649457,15.8594,15.8792,15.8544,15.8792,16431.6868
2006-11-27 10:40:00,32.09,32.09,32.01,32.06,17851.70909828583,15.8792,15.8792,15.8396,15.8643,17851.7091
2006-11-27 10:45:00,32.08,32.08,32.03,32.03,8621.564053149406,15.8742,15.8742,15.8495,15.8495,8621.5641
2006-11-27 10:50:00,32.03,32.13,32.03,32.11,17851.70909828583,15.8495,15.899,15.8495,15.8891,17851.7091
2006-11-27 10:55:00,32.11,32.14,32.1,32.14,21807.48554620144,15.8891,15.9039,15.8841,15.9039,21807.4855
2006-11-27 11:00:00,32.14,32.14,32.09,32.1,14808.804138350746,15.9039,15.9039,15.8792,15.8841,14808.8041
2006-11-27 11:05:00,32.1,32.14,32.06,32.13,12171.61983974034,15.8841,15.9039,15.8643,15.899,12171.6198
2006-11-27 11:10:00,32.13,32.14,31.99,31.99,24444.669844811848,15.899,15.9039,15.8297,15.8297,24444.6698
2006-11-27 11:15:00,32.0,32.01,31.96,31.96,20996.04422355209,15.8346,15.8396,15.8148,15.8148,20996.0442
2006-11-27 11:20:00,31.96,31.98,31.96,31.96,11664.469013084492,15.8148,15.8247,15.8148,15.8148,11664.469
2006-11-27 11:25:00,31.96,31.97,31.89,31.89,23328.938026168984,15.8148,15.8198,15.7802,15.7802,23328.938
2006-11-27 11:30:00,31.89,31.98,31.85,31.93,26676.13348209757,15.7802,15.8247,15.7604,15.8,26676.1335
2006-11-27 11:35:00,31.93,32.0,31.93,31.99,11664.469013084492,15.8,15.8346,15.8,15.8297,11664.469
2006-11-27 11:40:00,31.99,32.02,31.97,31.97,22416.066538188457,15.8297,15.8445,15.8198,15.8198,22416.0665
2006-11-27 11:45:00,31.98,31.99,31.96,31.97,32863.37356729891,15.8247,15.8297,15.8148,15.8198,32863.3736
2006-11-27 11:50:00,31.97,31.97,31.91,31.95,28704.73678872097,15.8198,15.8198,15.7901,15.8099,28704.7368
2006-11-27 11:55:00,31.94,31.96,31.93,31.95,14504.513642357237,15.8049,15.8148,15.8,15.8099,14504.5136
2006-11-27 12:00:00,31.94,31.95,31.93,31.94,11258.748351759814,15.8049,15.8099,15.8,15.8049,11258.7484
2006-11-27 12:05:00,31.93,31.94,31.91,31.94,9635.865706461102,15.8,15.8049,15.7901,15.8049,9635.8657
2006-11-27 12:10:00,31.94,31.95,31.93,31.94,6897.2512425195255,15.8049,15.8099,15.8,15.8049,6897.2512
2006-11-27 12:15:00,31.94,31.97,31.94,31.97,3651.485951922102,15.8049,15.8198,15.8049,15.8198,3651.486
2006-11-27 12:20:00,31.97,31.98,31.95,31.95,16634.547114311797,15.8198,15.8247,15.8099,15.8099,16634.5471
2006-11-27 12:25:00,31.96,31.96,31.94,31.94,8520.133887818238,15.8148,15.8148,15.8049,15.8049,8520.1339
2006-11-27 12:30:00,31.94,31.95,31.87,31.87,11461.608682422151,15.8049,15.8099,15.7703,15.7703,11461.6087
2006-11-27 12:35:00,31.86,31.93,31.86,31.93,13794.502485039053,15.7654,15.8,15.7654,15.8,13794.5025
2006-11-27 12:40:00,31.94,32.01,31.94,32.0,10853.027690435136,15.8049,15.8396,15.8049,15.8346,10853.0277
2006-11-27 12:45:00,32.0,32.0,31.93,31.99,22314.636372857287,15.8346,15.8346,15.8,15.8297,22314.6364
2006-11-27 12:50:00,31.99,32.03,31.99,32.0,10041.58636778578,15.8297,15.8495,15.8297,15.8346,10041.5864
2006-11-27 12:55:00,32.01,32.01,31.96,31.96,5578.659093214322,15.8396,15.8396,15.8148,15.8148,5578.6591
2006-11-27 13:00:00,31.95,31.95,31.88,31.92,29516.17811137032,15.8099,15.8099,15.7753,15.7951,29516.1781
2006-11-27 13:05:00,31.93,31.97,31.93,31.96,9128.714879805257,15.8,15.8198,15.8,15.8148,9128.7149
2006-11-27 13:10:00,31.97,31.97,31.96,31.97,2738.614463941576,15.8198,15.8198,15.8148,15.8198,2738.6145
2006-11-27 13:15:00,31.97,31.99,31.94,31.95,8114.413226493559,15.8198,15.8297,15.8049,15.8099,8114.4132
2006-11-27 13:20:00,31.94,31.98,31.93,31.97,5680.089258545491,15.8049,15.8247,15.8,15.8198,5680.0893
2006-11-27 13:25:00,31.98,32.07,31.97,32.07,10244.44669844812,15.8247,15.8693,15.8198,15.8693,10244.4467
2006-11-27 13:30:00,32.07,32.08,32.0,32.03,7505.832234506543,15.8693,15.8742,15.8346,15.8495,7505.8322
2006-11-27 13:35:00,32.02,32.04,31.91,31.93,13388.781823714373,15.8445,15.8544,15.7901,15.8,13388.7818
2006-11-27 13:40:00,31.93,32.0,31.93,31.99,9534.435541129931,15.8,15.8346,15.8,15.8297,9534.4355
2006-11-27 13:45:00,31.98,31.98,31.94,31.94,6592.960746526017,15.8247,15.8247,15.8049,15.8049,6592.9607
2006-11-27 13:50:00,31.94,31.96,31.92,31.92,17953.139263617,15.8049,15.8148,15.7951,15.7951,17953.1393
2006-11-27 13:55:00,31.92,31.94,31.91,31.92,10954.457855766304,15.7951,15.8049,15.7901,15.7951,10954.4579
2006-11-27 14:00:00,31.91,31.92,31.91,31.91,9534.435541129931,15.7901,15.7951,15.7901,15.7901,9534.4355
2006-11-27 14:05:00,31.91,31.91,31.81,31.81,28603.306623389795,15.7901,15.7901,15.7406,15.7406,28603.3066
2006-11-27 14:10:00,31.81,31.84,31.81,31.84,35601.98803124049,15.7406,15.7555,15.7406,15.7555,35601.988
2006-11-27 14:15:00,31.84,31.88,31.82,31.86,11765.89917841566,15.7555,15.7753,15.7456,15.7654,11765.8992
2006-11-27 14:20:00,31.86,31.86,31.83,31.84,14403.083477026068,15.7654,15.7654,15.7505,15.7555,14403.0835
2006-11-27 14:25:00,31.85,31.89,31.84,31.88,12678.770666396187,15.7604,15.7802,15.7555,15.7753,12678.7707
2006-11-27 14:30:00,31.88,31.89,31.85,31.87,18561.720255604017,15.7753,15.7802,15.7604,15.7703,18561.7203
2006-11-27 14:35:00,31.88,31.91,31.87,31.89,7505.832234506543,15.7753,15.7901,15.7703,15.7802,7505.8322
2006-11-27 14:40:00,31.89,31.9,31.87,31.89,6085.809919870169,15.7802,15.7852,15.7703,15.7802,6085.8099
2006-11-27 14:45:00,31.89,31.9,31.86,31.87,84998.47854752003,15.7802,15.7852,15.7654,15.7703,84998.4785
2006-11-27 14:50:00,31.87,31.87,31.84,31.84,13388.781823714373,15.7703,15.7703,15.7555,15.7555,13388.7818
2006-11-27 14:55:00,31.84,31.85,31.81,31.81,13794.502485039053,15.7555,15.7604,15.7406,15.7406,13794.5025
2006-11-27 15:00:00,31.81,31.82,31.81,31.82,17547.41860229232,15.7406,15.7456,15.7406,15.7456,17547.4186
2006-11-27 15:05:00,31.81,31.82,31.81,31.81,10751.597525103964,15.7406,15.7456,15.7406,15.7406,10751.5975
2006-11-27 15:10:00,31.81,31.81,31.79,31.8,15823.10579166244,15.7406,15.7406,15.7307,15.7357,15823.1058
2006-11-27 15:15:00,31.8,31.83,31.79,31.82,55380.87027081855,15.7357,15.7505,15.7307,15.7456,55380.8703
2006-11-27 15:20:00,31.83,31.84,31.81,31.82,11664.469013084492,15.7505,15.7555,15.7406,15.7456,11664.469
2006-11-27 15:25:00,31.82,31.82,31.78,31.79,16025.96612232478,15.7456,15.7456,15.7258,15.7307,16025.9661
2006-11-27 15:30:00,31.8,31.8,31.79,31.8,30631.909930013186,15.7357,15.7357,15.7307,15.7357,30631.9099
2006-11-27 15:35:00,31.8,31.81,31.78,31.78,142915.10295161782,15.7357,15.7406,15.7258,15.7258,142915.103
2006-11-27 15:40:00,31.78,31.78,31.75,31.75,31341.92108733137,15.7258,15.7258,15.7109,15.7109,31341.9211
2006-11-27 15:45:00,31.75,31.79,31.75,31.79,30530.47976468201,15.7109,15.7307,15.7109,15.7307,30530.4798
2006-11-27 15:50:00,31.78,31.8,31.78,31.8,32761.943401967743,15.7258,15.7357,15.7258,15.7357,32761.9434
2006-11-27 15:55:00,31.79,31.8,31.77,31.77,49599.35084694188,15.7307,15.7357,15.7208,15.7208,49599.3508
2006-11-28 09:30:00,32.04,32.12,31.99,32.1,72015.41738513033,15.8544,15.894,15.8297,15.8841,72015.4174
2006-11-28 09:35:00,32.1,32.17,31.99,32.01,33066.233897961254,15.8841,15.9188,15.8297,15.8396,33066.2339
2006-11-28 09:40:00,32.01,32.12,32.01,32.12,59742.36738005883,15.8396,15.894,15.8396,15.894,59742.3674
2006-11-28 09:45:00,32.12,32.14,32.1,32.12,48787.909524292525,15.894,15.9039,15.8841,15.894,48787.9095
2006-11-28 09:50:00,32.12,32.13,32.1,32.11,39760.62480981844,15.894,15.899,15.8841,15.8891,39760.6248
2006-11-28 09:55:00,32.11,32.21,32.09,32.19,79521.24961963687,15.8891,15.9386,15.8792,15.9287,79521.2496
2006-11-28 10:00:00,32.18,32.33,32.14,32.33,61466.68019068871,15.9237,15.9979,15.9039,15.9979,61466.6802
2006-11-28 10:05:00,32.33,32.41,32.22,32.24,70189.67440916928,15.9979,16.0375,15.9435,15.9534,70189.6744
2006-11-28 10:10:00,32.24,32.24,32.09,32.12,77999.79713966933,15.9534,15.9534,15.8792,15.894,77999.7971
2006-11-28 10:15:00,32.12,32.16,32.08,32.12,72928.28887311087,15.894,15.9138,15.8742,15.894,72928.2889
2006-11-28 10:20:00,32.12,32.16,32.11,32.12,63698.14382797444,15.894,15.9138,15.8891,15.894,63698.1438
2006-11-28 10:25:00,32.11,32.17,32.1,32.12,68769.65209453291,15.8891,15.9188,15.8841,15.894,68769.6521
2006-11-28 10:30:00,32.12,32.14,32.1,32.12,35399.12770057815,15.894,15.9039,15.8841,15.894,35399.1277
2006-11-28 10:35:00,32.11,32.2,32.11,32.18,28501.87645805863,15.8891,15.9336,15.8891,15.9237,28501.8765
2006-11-28 10:40:00,32.18,32.18,32.11,32.15,54975.14960949386,15.9237,15.9237,15.8891,15.9089,54975.1496
2006-11-28 10:45:00,32.16,32.17,32.14,32.17,11157.318186428643,15.9138,15.9188,15.9039,15.9188,11157.3182
2006-11-28 10:50:00,32.17,32.21,32.17,32.19,25256.111167461204,15.9188,15.9386,15.9188,15.9287,25256.1112
2006-11-28 10:55:00,32.2,32.22,32.19,32.19,27487.57480474693,15.9336,15.9435,15.9287,15.9287,27487.5748
2006-11-28 11:00:00,32.19,32.29,32.19,32.28,34486.256212597626,15.9287,15.9781,15.9287,15.9732,34486.2562
2006-11-28 11:05:00,32.28,32.28,32.23,32.26,21706.05538087027,15.9732,15.9732,15.9484,15.9633,21706.0554
2006-11-28 11:10:00,32.26,32.27,32.26,32.27,12475.910335733848,15.9633,15.9682,15.9633,15.9682,12475.9103
2006-11-28 11:15:00,32.27,32.4,32.26,32.39,136220.71203976063,15.9682,16.0326,15.9633,16.0276,136220.712
2006-11-28 11:20:00,32.39,32.4,32.37,32.37,12983.061162389697,16.0276,16.0326,16.0177,16.0177,12983.0612
2006-11-28 11:25:00,32.38,32.39,32.31,32.31,19271.731412922203,16.0227,16.0276,15.988,15.988,19271.7314
2006-11-28 11:30:00,32.31,32.36,32.3,32.36,37123.44051120804,15.988,16.0128,15.9831,16.0128,37123.4405
2006-11-28 11:35:00,32.36,32.4,32.35,32.4,35297.69753524698,16.0128,16.0326,16.0078,16.0326,35297.6975
2006-11-28 11:40:00,32.4,32.42,32.33,32.34,28197.58596206512,16.0326,16.0425,15.9979,16.0029,28197.586
2006-11-28 11:45:00,32.34,32.35,32.28,32.28,27994.72563140278,16.0029,16.0078,15.9732,15.9732,27994.7256
2006-11-28 11:50:00,32.29,32.3,32.27,32.3,13997.36281570139,15.9781,15.9831,15.9682,15.9831,13997.3628
2006-11-28 11:55:00,32.31,32.32,32.3,32.3,17344.558271629983,15.988,15.993,15.9831,15.9831,17344.5583
2006-11-28 12:00:00,32.3,32.31,32.28,32.3,19981.74257024039,15.9831,15.988,15.9732,15.9831,19981.7426
2006-11-28 12:05:00,32.29,32.33,32.29,32.33,6592.960746526017,15.9781,15.9979,15.9781,15.9979,6592.9607
2006-11-28 12:10:00,32.33,32.35,32.33,32.35,5680.089258545491,15.9979,16.0078,15.9979,16.0078,5680.0893
2006-11-28 12:15:00,32.34,32.38,32.34,32.38,9128.714879805257,16.0029,16.0227,16.0029,16.0227,9128.7149
2006-11-28 12:20:00,32.38,32.38,32.35,32.36,9940.15620245461,16.0227,16.0227,16.0078,16.0128,9940.1562
2006-11-28 12:25:00,32.36,32.42,32.36,32.4,22720.357034181965,16.0128,16.0425,16.0128,16.0326,22720.357
2006-11-28 12:30:00,32.4,32.4,32.29,32.3,34891.97687392231,16.0326,16.0326,15.9781,15.9831,34891.9769
2006-11-28 12:35:00,32.3,32.32,32.28,32.28,35804.84836190283,15.9831,15.993,15.9732,15.9732,35804.8484
2006-11-28 12:40:00,32.29,32.31,32.28,32.31,25154.68100213004,15.9781,15.988,15.9732,15.988,25154.681
2006-11-28 12:45:00,32.3,32.32,32.29,32.32,18764.580586266355,15.9831,15.993,15.9781,15.993,18764.5806
2006-11-28 12:50:00,32.31,32.35,32.31,32.34,19170.30124759104,15.988,16.0078,15.988,16.0029,19170.3012
2006-11-28 12:55:00,32.34,32.35,32.33,32.33,14808.804138350746,16.0029,16.0078,15.9979,15.9979,14808.8041
2006-11-28 13:00:00,32.33,32.36,32.32,32.36,38949.18348716908,15.9979,16.0128,15.993,16.0128,38949.1835
2006-11-28 13:05:00,32.37,32.47,32.37,32.45,35601.98803124049,16.0177,16.0672,16.0177,16.0573,35601.988
2006-11-28 13:10:00,32.45,32.46,32.42,32.44,10954.457855766304,16.0573,16.0623,16.0425,16.0524,10954.4579
2006-11-28 13:15:00,32.43,32.44,32.31,32.31,14403.083477026068,16.0474,16.0524,15.988,15.988,14403.0835
2006-11-28 13:20:00,32.32,32.34,32.26,32.27,20590.323562227408,15.993,16.0029,15.9633,15.9682,20590.3236
2006-11-28 13:25:00,32.27,32.36,32.27,32.36,20184.60290090273,15.9682,16.0128,15.9682,16.0128,20184.6029
2006-11-28 13:30:00,32.35,32.4,32.35,32.38,6795.821077188356,16.0078,16.0326,16.0078,16.0227,6795.8211
2006-11-28 13:35:00,32.39,32.39,32.28,32.31,24038.94918348717,16.0276,16.0276,15.9732,15.988,24038.9492
2006-11-28 13:40:00,32.32,32.38,32.32,32.35,31443.35125266254,15.993,16.0227,15.993,16.0078,31443.3513
2006-11-28 13:45:00,32.35,32.35,32.23,32.23,54265.13845217568,16.0078,16.0078,15.9484,15.9484,54265.1385
2006-11-28 13:50:00,32.23,32.23,32.18,32.22,67349.62977989654,15.9484,15.9484,15.9237,15.9435,67349.6298
2006-11-28 13:55:00,32.23,32.24,32.16,32.16,22010.34587686378,15.9484,15.9534,15.9138,15.9138,22010.3459
2006-11-28 14:00:00,32.16,32.17,32.13,32.17,32559.08307130541,15.9138,15.9188,15.899,15.9188,32559.0831
2006-11-28 14:05:00,32.18,32.19,32.18,32.19,13693.07231970788,15.9237,15.9287,15.9237,15.9287,13693.0723
2006-11-28 14:10:00,32.19,32.19,32.16,32.16,21198.904554214423,15.9287,15.9287,15.9138,15.9138,21198.9046
2006-11-28 14:15:00,32.17,32.23,32.16,32.21,56598.032254792575,15.9188,15.9484,15.9138,15.9386,56598.0323
2006-11-28 14:20:00,32.21,32.3,32.21,32.28,64408.15498529263,15.9386,15.9831,15.9386,15.9732,64408.155
2006-11-28 14:25:00,32.28,32.29,32.27,32.28,65929.60746526017,15.9732,15.9781,15.9682,15.9732,65929.6075
2006-11-28 14:30:00,32.28,32.29,32.27,32.28,80941.27193427326,15.9732,15.9781,15.9682,15.9732,80941.2719
2006-11-28 14:35:00,32.28,32.28,32.2,32.24,150218.074855462,15.9732,15.9732,15.9336,15.9534,150218.0749
2006-11-28 14:40:00,32.24,32.24,32.23,32.24,33269.094228623595,15.9534,15.9534,15.9484,15.9534,33269.0942
2006-11-28 14:45:00,32.23,32.24,32.22,32.23,39862.05497514961,15.9484,15.9534,15.9435,15.9484,39862.055
2006-11-28 14:50:00,32.23,32.26,32.2,32.22,80028.40044629273,15.9484,15.9633,15.9336,15.9435,80028.4004
2006-11-28 14:55:00,32.22,32.25,32.22,32.23,14808.804138350746,15.9435,15.9583,15.9435,15.9484,14808.8041
2006-11-28 15:00:00,32.24,32.24,32.19,32.19,18663.150420935188,15.9534,15.9534,15.9287,15.9287,18663.1504
2006-11-28 15:05:00,32.19,32.19,32.15,32.16,22314.636372857287,15.9287,15.9287,15.9089,15.9138,22314.6364
2006-11-28 15:10:00,32.16,32.21,32.16,32.17,25357.54133279237,15.9138,15.9386,15.9138,15.9188,25357.5413
2006-11-28 15:15:00,32.17,32.2,32.17,32.2,28704.73678872097,15.9188,15.9336,15.9188,15.9336,28704.7368
2006-11-28 15:20:00,32.21,32.24,32.2,32.22,22923.217364844302,15.9386,15.9534,15.9336,15.9435,22923.2174
2006-11-28 15:25:00,32.21,32.22,32.18,32.18,19373.161578253374,15.9386,15.9435,15.9237,15.9237,19373.1616
2006-11-28 15:30:00,32.18,32.19,32.17,32.18,31139.06075666904,15.9237,15.9287,15.9188,15.9237,31139.0608
2006-11-28 15:35:00,32.18,32.19,32.17,32.19,22213.20620752612,15.9237,15.9287,15.9188,15.9287,22213.2062
2006-11-28 15:40:00,32.19,32.19,32.17,32.17,36007.70869256517,15.9287,15.9287,15.9188,15.9188,36007.7087
2006-11-28 15:45:00,32.17,32.18,32.15,32.15,19981.74257024039,15.9188,15.9237,15.9089,15.9089,19981.7426
2006-11-28 15:50:00,32.14,32.17,32.12,32.16,89258.54549142915,15.9039,15.9188,15.894,15.9138,89258.5455
2006-11-28 15:55:00,32.16,32.17,32.13,32.14,57815.194238766606,15.9138,15.9188,15.899,15.9039,57815.1942
2006-11-29 09:30:00,32.15,32.21,32.1,32.19,31646.211583324883,15.9089,15.9386,15.8841,15.9287,31646.2116
2006-11-29 09:35:00,32.21,32.35,32.18,32.25,22821.78719951313,15.9386,16.0078,15.9237,15.9583,22821.7872
2006-11-29 09:40:00,32.24,32.31,32.23,32.31,18257.42975961051,15.9534,15.988,15.9484,15.988,18257.4298
2006-11-29 09:45:00,32.34,32.42,32.33,32.42,12374.480170402678,16.0029,16.0425,15.9979,16.0425,12374.4802
2006-11-29 09:50:00,32.41,32.41,32.28,32.33,19778.88223957805,16.0375,16.0375,15.9732,15.9979,19778.8822
2006-11-29 09:55:00,32.33,32.42,32.33,32.36,14403.083477026068,15.9979,16.0425,15.9979,16.0128,14403.0835
2006-11-29 10:00:00,32.36,32.42,32.33,32.41,31443.35125266254,16.0128,16.0425,15.9979,16.0375,31443.3513
2006-11-29 10:05:00,32.42,32.5,32.42,32.48,64915.30581194847,16.0425,16.0821,16.0425,16.0722,64915.3058
2006-11-29 10:10:00,32.48,32.51,32.42,32.42,25357.54133279237,16.0722,16.087,16.0425,16.0425,25357.5413
2006-11-29 10:15:00,32.42,32.49,32.42,32.47,42702.09960442236,16.0425,16.0771,16.0425,16.0672,42702.0996
2006-11-29 10:20:00,32.45,32.5,32.45,32.49,20286.033066233897,16.0573,16.0821,16.0573,16.0771,20286.0331
2006-11-29 10:25:00,32.48,32.48,32.44,32.45,11360.178517090982,16.0722,16.0722,16.0524,16.0573,11360.1785
2006-11-29 10:30:00,32.45,32.49,32.44,32.48,27487.57480474693,16.0573,16.0771,16.0524,16.0722,27487.5748
2006-11-29 10:35:00,32.48,32.49,32.42,32.44,29110.457450045644,16.0722,16.0771,16.0425,16.0524,29110.4575
2006-11-29 10:40:00,32.43,32.46,32.43,32.44,13794.502485039053,16.0474,16.0623,16.0474,16.0524,13794.5025
2006-11-29 10:45:00,32.43,32.45,32.42,32.42,32660.513236636576,16.0474,16.0573,16.0425,16.0425,32660.5132
2006-11-29 10:50:00,32.42,32.42,32.39,32.4,12780.200831727356,16.0425,16.0425,16.0276,16.0326,12780.2008
2006-11-29 10:55:00,32.4,32.4,32.34,32.35,9838.72603712344,16.0326,16.0326,16.0029,16.0078,9838.726
2006-11-29 11:00:00,32.36,32.43,32.36,32.43,39456.33431382493,16.0128,16.0474,16.0128,16.0474,39456.3343
2006-11-29 11:05:00,32.43,32.5,32.42,32.46,19677.45207424688,16.0474,16.0821,16.0425,16.0623,19677.4521
2006-11-29 11:10:00,32.47,32.51,32.45,32.5,22213.20620752612,16.0672,16.087,16.0573,16.0821,22213.2062
2006-11-29 11:15:00,32.5,32.51,32.46,32.48,6491.530581194847,16.0821,16.087,16.0623,16.0722,6491.5306
2006-11-29 11:20:00,32.47,32.48,32.43,32.44,5477.228927883152,16.0672,16.0722,16.0474,16.0524,5477.2289
2006-11-29 11:25:00,32.42,32.44,32.41,32.43,11055.888021097477,16.0425,16.0524,16.0375,16.0474,11055.888
2006-11-29 11:30:00,32.43,32.45,32.42,32.44,13895.93265037022,16.0474,16.0573,16.0425,16.0524,13895.9327
2006-11-29 11:35:00,32.44,32.45,32.43,32.45,10345.876863779287,16.0524,16.0573,16.0474,16.0573,10345.8769
2006-11-29 11:40:00,32.45,32.47,32.45,32.46,5578.659093214322,16.0573,16.0672,16.0573,16.0623,5578.6591
2006-11-29 11:45:00,32.47,32.47,32.4,32.4,11258.748351759814,16.0672,16.0672,16.0326,16.0326,11258.7484
2006-11-29 11:50:00,32.41,32.42,32.39,32.42,13084.491327720863,16.0375,16.0425,16.0276,16.0425,13084.4913
2006-11-29 11:55:00,32.43,32.43,32.4,32.41,6085.809919870169,16.0474,16.0474,16.0326,16.0375,6085.8099
2006-11-29 12:00:00,32.41,32.43,32.41,32.43,7607.262399837712,16.0375,16.0474,16.0375,16.0474,7607.2624
2006-11-29 12:05:00,32.43,32.43,32.42,32.43,2535.754133279237,16.0474,16.0474,16.0425,16.0474,2535.7541
2006-11-29 12:10:00,32.43,32.43,32.42,32.42,3550.0557865909323,16.0474,16.0474,16.0425,16.0425,3550.0558
2006-11-29 12:15:00,32.41,32.49,32.41,32.48,55989.45126280556,16.0375,16.0771,16.0375,16.0722,55989.4513
2006-11-29 12:20:00,32.49,32.49,32.42,32.42,10650.167359772797,16.0771,16.0771,16.0425,16.0425,10650.1674
2006-11-29 12:25:00,32.42,32.43,32.42,32.43,5781.519423876661,16.0425,16.0474,16.0425,16.0474,5781.5194
2006-11-29 12:30:00,32.43,32.46,32.43,32.45,8215.843391824728,16.0474,16.0623,16.0474,16.0573,8215.8434
2006-11-29 12:35:00,32.45,32.45,32.44,32.44,3550.0557865909323,16.0573,16.0573,16.0524,16.0524,3550.0558
2006-11-29 12:40:00,32.44,32.44,32.42,32.43,7810.122730500051,16.0524,16.0524,16.0425,16.0474,7810.1227
2006-11-29 12:45:00,32.43,32.43,32.39,32.4,4057.2066132467794,16.0474,16.0474,16.0276,16.0326,4057.2066
2006-11-29 12:50:00,32.39,32.39,32.38,32.39,7607.262399837712,16.0276,16.0276,16.0227,16.0276,7607.2624
2006-11-29 12:55:00,32.39,32.45,32.38,32.44,12780.200831727356,16.0276,16.0573,16.0227,16.0524,12780.2008
2006-11-29 13:00:00,32.44,32.44,32.39,32.39,8722.994218480577,16.0524,16.0524,16.0276,16.0276,8722.9942
2006-11-29 13:05:00,32.39,32.39,32.34,32.34,8621.564053149406,16.0276,16.0276,16.0029,16.0029,8621.5641
2006-11-29 13:10:00,32.33,32.34,32.31,32.34,13388.781823714373,15.9979,16.0029,15.988,16.0029,13388.7818
2006-11-29 13:15:00,32.34,32.34,32.32,32.34,8012.983061162389,16.0029,16.0029,15.993,16.0029,8012.9831
2006-11-29 13:20:00,32.34,32.34,32.31,32.32,7708.692565168882,16.0029,16.0029,15.988,15.993,7708.6926
2006-11-29 13:25:00,32.33,32.36,32.28,32.29,12983.061162389697,15.9979,16.0128,15.9732,15.9781,12983.0612
2006-11-29 13:30:00,32.29,32.29,32.21,32.22,16330.256618318288,15.9781,15.9781,15.9386,15.9435,16330.2566
2006-11-29 13:35:00,32.22,32.24,32.2,32.24,10650.167359772797,15.9435,15.9534,15.9336,15.9534,10650.1674
2006-11-29 13:40:00,32.23,32.26,32.23,32.25,3347.195455928593,15.9484,15.9633,15.9484,15.9583,3347.1955
2006-11-29 13:45:00,32.26,32.33,32.26,32.33,15924.53595699361,15.9633,15.9979,15.9633,15.9979,15924.536
2006-11-29 13:50:00,32.32,32.33,32.26,32.27,7607.262399837712,15.993,15.9979,15.9633,15.9682,7607.2624
2006-11-29 13:55:00,32.27,32.29,32.26,32.29,9534.435541129931,15.9682,15.9781,15.9633,15.9781,9534.4355
2006-11-29 14:00:00,32.28,32.3,32.25,32.29,12273.050005071507,15.9732,15.9831,15.9583,15.9781,12273.05
2006-11-29 14:05:00,32.28,32.29,32.21,32.23,16127.396287655947,15.9732,15.9781,15.9386,15.9484,16127.3963
2006-11-29 14:10:00,32.23,32.23,32.2,32.21,8520.133887818238,15.9484,15.9484,15.9336,15.9386,8520.1339
2006-11-29 14:15:00,32.21,32.22,32.12,32.12,30530.47976468201,15.9386,15.9435,15.894,15.894,30530.4798
2006-11-29 14:20:00,32.14,32.14,32.09,32.1,54366.56861750685,15.9039,15.9039,15.8792,15.8841,54366.5686
2006-11-29 14:25:00,32.11,32.11,32.01,32.02,42702.09960442236,15.8891,15.8891,15.8396,15.8445,42702.0996
2006-11-29 14:30:00,32.01,32.02,31.97,31.98,21198.904554214423,15.8396,15.8445,15.8198,15.8247,21198.9046
2006-11-29 14:35:00,31.98,32.04,31.98,32.04,46759.30621766914,15.8247,15.8544,15.8247,15.8544,46759.3062
2006-11-29 14:40:00,32.04,32.06,32.03,32.03,44730.702911045744,15.8544,15.8643,15.8495,15.8495,44730.7029
2006-11-29 14:45:00,32.05,32.05,32.03,32.05,26371.842986104068,15.8594,15.8594,15.8495,15.8594,26371.843
2006-11-29 14:50:00,32.05,32.14,32.05,32.14,31240.490922000205,15.8594,15.9039,15.8594,15.9039,31240.4909
2006-11-29 14:55:00,32.14,32.14,32.06,32.06,28603.306623389795,15.9039,15.9039,15.8643,15.8643,28603.3066
2006-11-29 15:00:00,32.08,32.12,32.04,32.09,35500.55786590932,15.8742,15.894,15.8544,15.8792,35500.5579
2006-11-29 15:05:00,32.08,32.09,32.03,32.03,19778.88223957805,15.8742,15.8792,15.8495,15.8495,19778.8822
2006-11-29 15:10:00,32.04,32.06,32.03,32.03,26067.55249011056,15.8544,15.8643,15.8495,15.8495,26067.5525
2006-11-29 15:15:00,32.04,32.04,31.99,32.01,28096.15579673395,15.8544,15.8544,15.8297,15.8396,28096.1558
2006-11-29 15:20:00,32.01,32.04,32.0,32.03,43919.26158839639,15.8396,15.8544,15.8346,15.8495,43919.2616
2006-11-29 15:25:00,32.03,32.05,32.02,32.05,22416.066538188457,15.8495,15.8594,15.8445,15.8594,22416.0665
2006-11-29 15:30:00,32.05,32.09,32.05,32.06,40774.92646313013,15.8594,15.8792,15.8594,15.8643,40774.9265
2006-11-29 15:35:00,32.05,32.07,32.04,32.06,20083.17273557156,15.8594,15.8693,15.8544,15.8643,20083.1727
2006-11-29 15:40:00,32.06,32.09,32.05,32.08,14504.513642357237,15.8643,15.8792,15.8594,15.8742,14504.5136
2006-11-29 15:45:00,32.09,32.09,32.05,32.05,27791.86530074044,15.8792,15.8792,15.8594,15.8594,27791.8653
2006-11-29 15:50:00,32.05,32.08,32.02,32.05,56800.89258545492,15.8594,15.8742,15.8445,15.8594,56800.8926
2006-11-29 15:55:00,32.04,32.1,32.03,32.08,73536.86986509788,15.8544,15.8841,15.8495,15.8742,73536.8699
2006-11-30 09:30:00,32.14,32.31,32.14,32.27,75261.18267572776,15.9039,15.988,15.9039,15.9682,75261.1827
2006-11-30 09:35:00,32.27,32.31,32.24,32.25,20488.89339689624,15.9682,15.988,15.9534,15.9583,20488.8934
2006-11-30 09:40:00,32.23,32.25,32.1,32.13,23937.519018156,15.9484,15.9583,15.8841,15.899,23937.519
2006-11-30 09:45:00,32.12,32.32,32.12,32.28,40166.34547114312,15.894,15.993,15.894,15.9732,40166.3455
2006-11-30 09:50:00,32.28,32.31,32.26,32.3,43817.83142306522,15.9732,15.988,15.9633,15.9831,43817.8314
2006-11-30 09:55:00,32.3,32.33,32.22,32.28,34181.96571660412,15.9831,15.9979,15.9435,15.9732,34181.9657
2006-11-30 10:00:00,32.28,32.28,32.04,32.04,77289.78598235115,15.9732,15.9732,15.8544,15.8544,77289.786
2006-11-30 10:05:00,32.04,32.07,31.98,31.98,33167.664063292425,15.8544,15.8693,15.8247,15.8247,33167.6641
2006-11-30 10:10:00,31.97,32.03,31.96,31.97,30327.61943401968,15.8198,15.8495,15.8148,15.8198,30327.6194
2006-11-30 10:15:00,31.98,32.06,31.98,32.02,17040.267775636476,15.8247,15.8643,15.8247,15.8445,17040.2678
2006-11-30 10:20:00,32.03,32.07,32.01,32.02,25966.12232477939,15.8495,15.8693,15.8396,15.8445,25966.1223
2006-11-30 10:25:00,32.02,32.08,32.01,32.05,34587.6863779288,15.8445,15.8742,15.8396,15.8594,34587.6864
2006-11-30 10:30:00,32.05,32.07,32.02,32.04,52743.685972208135,15.8594,15.8693,15.8445,15.8544,52743.686
2006-11-30 10:35:00,32.04,32.11,32.04,32.11,21097.474388883253,15.8544,15.8891,15.8544,15.8891,21097.4744
2006-11-30 10:40:00,32.1,32.11,32.05,32.07,34689.11654325997,15.8841,15.8891,15.8594,15.8693,34689.1165
2006-11-30 10:45:00,32.07,32.08,32.03,32.06,35399.12770057815,15.8693,15.8742,15.8495,15.8643,35399.1277
2006-11-30 10:50:00,32.06,32.12,32.04,32.12,33776.24505527944,15.8643,15.894,15.8544,15.894,33776.2451
2006-11-30 10:55:00,32.12,32.14,32.09,32.13,19474.59174358454,15.894,15.9039,15.8792,15.899,19474.5917
2006-11-30 11:00:00,32.13,32.14,32.08,32.09,10853.027690435136,15.899,15.9039,15.8742,15.8792,10853.0277
2006-11-30 11:05:00,32.13,32.17,32.1,32.12,15823.10579166244,15.899,15.9188,15.8841,15.894,15823.1058
2006-11-30 11:10:00,32.13,32.17,32.13,32.14,9635.865706461102,15.899,15.9188,15.899,15.9039,9635.8657
2006-11-30 11:15:00,32.14,32.18,32.14,32.14,13084.491327720863,15.9039,15.9237,15.9039,15.9039,13084.4913
2006-11-30 11:20:00,32.14,32.16,32.11,32.15,16938.837610305305,15.9039,15.9138,15.8891,15.9089,16938.8376
2006-11-30 11:25:00,32.15,32.17,32.13,32.17,19474.59174358454,15.9089,15.9188,15.899,15.9188,19474.5917
2006-11-30 11:30:00,32.17,32.18,32.16,32.18,13084.491327720863,15.9188,15.9237,15.9138,15.9237,13084.4913
2006-11-30 11:35:00,32.18,32.19,32.15,32.16,12577.340501065017,15.9237,15.9287,15.9089,15.9138,12577.3405
2006-11-30 11:40:00,32.16,32.17,32.13,32.16,33877.67522061061,15.9138,15.9188,15.899,15.9138,33877.6752
2006-11-30 11:45:00,32.16,32.19,32.15,32.18,17851.70909828583,15.9138,15.9287,15.9089,15.9237,17851.7091
2006-11-30 11:50:00,32.19,32.22,32.19,32.22,16837.407444974135,15.9287,15.9435,15.9287,15.9435,16837.4074
2006-11-30 11:55:00,32.22,32.3,32.21,32.27,35094.83720458464,15.9435,15.9831,15.9386,15.9682,35094.8372
2006-11-30 12:00:00,32.27,32.28,32.25,32.27,11360.178517090982,15.9682,15.9732,15.9583,15.9682,11360.1785
2006-11-30 12:05:00,32.28,32.31,32.26,32.31,8722.994218480577,15.9732,15.988,15.9633,15.988,8722.9942
2006-11-30 12:10:00,32.3,32.32,32.29,32.32,9940.15620245461,15.9831,15.993,15.9781,15.993,9940.1562
2006-11-30 12:15:00,32.32,32.33,32.26,32.27,9635.865706461102,15.993,15.9979,15.9633,15.9682,9635.8657
2006-11-30 12:20:00,32.27,32.32,32.27,32.32,7100.1115731818645,15.9682,15.993,15.9682,15.993,7100.1116
2006-11-30 12:25:00,32.32,32.35,32.3,32.34,10244.44669844812,15.993,16.0078,15.9831,16.0029,10244.4467
2006-11-30 12:30:00,32.34,32.38,32.34,32.38,8925.854549142916,16.0029,16.0227,16.0029,16.0227,8925.8545
2006-11-30 12:35:00,32.38,32.39,32.31,32.34,11055.888021097477,16.0227,16.0276,15.988,16.0029,11055.888
2006-11-30 12:40:00,32.32,32.34,32.3,32.31,5375.798762551983,15.993,16.0029,15.9831,15.988,5375.7988
2006-11-30 12:45:00,32.32,32.34,32.31,32.33,8520.133887818238,15.993,16.0029,15.988,15.9979,8520.1339
2006-11-30 12:50:00,32.33,32.36,32.29,32.35,12273.050005071507,15.9979,16.0128,15.9781,16.0078,12273.05
2006-11-30 12:55:00,32.36,32.36,32.3,32.32,5375.798762551983,16.0128,16.0128,15.9831,15.993,5375.7988
2006-11-30 13:00:00,32.3,32.32,32.3,32.32,9027.284714474084,15.9831,15.993,15.9831,15.993,9027.2847
2006-11-30 13:05:00,32.32,32.36,32.31,32.36,9940.15620245461,15.993,16.0128,15.988,16.0128,9940.1562
2006-11-30 13:10:00,32.35,32.37,32.35,32.35,7607.262399837712,16.0078,16.0177,16.0078,16.0078,7607.2624
2006-11-30 13:15:00,32.36,32.47,32.36,32.44,30834.770260675527,16.0128,16.0672,16.0128,16.0524,30834.7703
2006-11-30 13:20:00,32.45,32.45,32.42,32.43,14403.083477026068,16.0573,16.0573,16.0425,16.0474,14403.0835
2006-11-30 13:25:00,32.44,32.46,32.41,32.44,15721.67562633127,16.0524,16.0623,16.0375,16.0524,15721.6756
2006-11-30 13:30:00,32.44,32.44,32.39,32.41,15924.53595699361,16.0524,16.0524,16.0276,16.0375,15924.536
2006-11-30 13:35:00,32.41,32.42,32.4,32.42,12678.770666396187,16.0375,16.0425,16.0326,16.0425,12678.7707
2006-11-30 13:40:00,32.4,32.41,32.38,32.39,10041.58636778578,16.0326,16.0375,16.0227,16.0276,10041.5864
2006-11-30 13:45:00,32.4,32.44,32.34,32.44,36717.71984988335,16.0326,16.0524,16.0029,16.0524,36717.7198
2006-11-30 13:50:00,32.44,32.45,32.43,32.43,20184.60290090273,16.0524,16.0573,16.0474,16.0474,20184.6029
2006-11-30 13:55:00,32.43,32.45,32.4,32.43,39456.33431382493,16.0474,16.0573,16.0326,16.0474,39456.3343
2006-11-30 14:00:00,32.42,32.46,32.41,32.45,38137.742164519725,16.0425,16.0623,16.0375,16.0573,38137.7422
2006-11-30 14:05:00,32.44,32.45,32.43,32.44,24748.960340805355,16.0524,16.0573,16.0474,16.0524,24748.9603
2006-11-30 14:10:00,32.45,32.45,32.44,32.45,10041.58636778578,16.0573,16.0573,16.0524,16.0573,10041.5864
2006-11-30 14:15:00,32.44,32.46,32.43,32.45,16431.686783649457,16.0524,16.0623,16.0474,16.0573,16431.6868
2006-11-30 14:20:00,32.46,32.51,32.46,32.51,17648.84876762349,16.0623,16.087,16.0623,16.087,17648.8488
2006-11-30 14:25:00,32.51,32.53,32.5,32.52,16025.96612232478,16.087,16.0969,16.0821,16.092,16025.9661
2006-11-30 14:30:00,32.52,32.55,32.51,32.55,27487.57480474693,16.092,16.1068,16.087,16.1068,27487.5748
2006-11-30 14:35:00,32.54,32.62,32.54,32.6,28299.016127396288,16.1018,16.1414,16.1018,16.1315,28299.0161
2006-11-30 14:40:00,32.6,32.6,32.56,32.58,11461.608682422151,16.1315,16.1315,16.1117,16.1216,11461.6087
2006-11-30 14:45:00,32.58,32.63,32.58,32.63,16735.977279642964,16.1216,16.1464,16.1216,16.1464,16735.9773
2006-11-30 14:50:00,32.62,32.65,32.62,32.65,20793.183892889745,16.1414,16.1563,16.1414,16.1563,20793.1839
2006-11-30 14:55:00,32.65,32.66,32.63,32.65,25864.69215944822,16.1563,16.1612,16.1464,16.1563,25864.6922
2006-11-30 15:00:00,32.66,32.67,32.65,32.67,28806.166954052136,16.1612,16.1662,16.1563,16.1662,28806.167
2006-11-30 15:05:00,32.67,32.72,32.67,32.7,47976.46820164317,16.1662,16.1909,16.1662,16.181,47976.4682
2006-11-30 15:10:00,32.7,32.73,32.69,32.72,21908.91571153261,16.181,16.1959,16.1761,16.1909,21908.9157
2006-11-30 15:15:00,32.73,32.73,32.69,32.69,24647.530175474185,16.1959,16.1959,16.1761,16.1761,24647.5302
2006-11-30 15:20:00,32.7,32.72,32.68,32.72,26067.55249011056,16.181,16.1909,16.1711,16.1909,26067.5525
2006-11-30 15:25:00,32.72,32.81,32.71,32.81,52337.965310883454,16.1909,16.2355,16.186,16.2355,52337.9653
2006-11-30 15:30:00,32.81,32.83,32.8,32.8,66741.04878790953,16.2355,16.2453,16.2305,16.2305,66741.0488
2006-11-30 15:35:00,32.79,32.79,32.75,32.75,20184.60290090273,16.2256,16.2256,16.2058,16.2058,20184.6029
2006-11-30 15:40:00,32.75,32.76,32.71,32.71,59336.64671873416,16.2058,16.2107,16.186,16.186,59336.6467
2006-11-30 15:45:00,32.71,32.71,32.67,32.71,48483.61902829901,16.186,16.186,16.1662,16.186,48483.619
2006-11-30 15:50:00,32.71,32.73,32.69,32.71,68262.50126787707,16.186,16.1959,16.1761,16.186,68262.5013
2006-11-30 15:55:00,32.71,32.71,32.63,32.63,88548.53433411097,16.186,16.186,16.1464,16.1464,88548.5343
2006-12-01 09:30:00,32.73,32.74,32.68,32.73,57916.624404097776,16.1959,16.2008,16.1711,16.1959,57916.6244
2006-12-01 09:35:00,32.73,32.86,32.71,32.84,41687.79795111066,16.1959,16.2602,16.186,16.2503,41687.798
2006-12-01 09:40:00,32.85,32.95,32.84,32.93,255806.87696520943,16.2552,16.3047,16.2503,16.2948,255806.877
2006-12-01 09:45:00,32.93,32.99,32.91,32.99,58220.91490009129,16.2948,16.3245,16.2849,16.3245,58220.9149
2006-12-01 09:50:00,32.99,33.06,32.95,33.06,136727.8628664165,16.3245,16.3592,16.3047,16.3592,136727.8629
2006-12-01 09:55:00,33.06,33.21,33.06,33.21,58930.92605740947,16.3592,16.4334,16.3592,16.4334,58930.9261
2006-12-01 10:00:00,33.21,33.21,32.95,33.01,57612.33390810427,16.4334,16.4334,16.3047,16.3344,57612.3339
2006-12-01 10:05:00,33.01,33.13,32.91,32.95,50512.22233492241,16.3344,16.3938,16.2849,16.3047,50512.2223
2006-12-01 10:10:00,32.97,33.0,32.93,33.0,30023.32893802617,16.3146,16.3295,16.2948,16.3295,30023.3289
2006-12-01 10:15:00,33.0,33.02,32.88,32.92,67958.21077188356,16.3295,16.3394,16.2701,16.2899,67958.2108
2006-12-01 10:20:00,32.92,32.99,32.91,32.98,48990.76985495487,16.2899,16.3245,16.2849,16.3196,48990.7699
2006-12-01 10:25:00,32.97,32.97,32.89,32.9,39050.61365250025,16.3146,16.3146,16.275,16.28,39050.6137
2006-12-01 10:30:00,32.91,32.91,32.86,32.89,42499.23927376002,16.2849,16.2849,16.2602,16.275,42499.2393
2006-12-01 10:35:00,32.88,32.91,32.88,32.91,52337.965310883454,16.2701,16.2849,16.2701,16.2849,52337.9653
2006-12-01 10:40:00,32.92,32.93,32.83,32.92,46049.29506035095,16.2899,16.2948,16.2453,16.2899,46049.2951
2006-12-01 10:45:00,32.92,32.93,32.87,32.92,30124.759103357337,16.2899,16.2948,16.2651,16.2899,30124.7591
2006-12-01 10:50:00,32.93,32.93,32.83,32.88,59336.64671873416,16.2948,16.2948,16.2453,16.2701,59336.6467
2006-12-01 10:55:00,32.88,32.88,32.79,32.79,96358.65706461102,16.2701,16.2701,16.2256,16.2256,96358.6571
2006-12-01 11:00:00,32.81,32.9,32.8,32.87,64002.43432396795,16.2355,16.28,16.2305,16.2651,64002.4343
2006-12-01 11:05:00,32.87,32.87,32.76,32.78,52743.685972208135,16.2651,16.2651,16.2107,16.2206,52743.686
2006-12-01 11:10:00,32.79,32.82,32.78,32.82,28299.016127396288,16.2256,16.2404,16.2206,16.2404,28299.0161
2006-12-01 11:15:00,32.82,32.85,32.79,32.85,23227.507860837813,16.2404,16.2552,16.2256,16.2552,23227.5079
2006-12-01 11:20:00,32.85,32.89,32.85,32.87,70798.2554011563,16.2552,16.275,16.2552,16.2651,70798.2554
2006-12-01 11:25:00,32.86,32.86,32.81,32.83,27994.72563140278,16.2602,16.2602,16.2355,16.2453,27994.7256
2006-12-01 11:30:00,32.82,32.82,32.72,32.72,18764.580586266355,16.2404,16.2404,16.1909,16.1909,18764.5806
2006-12-01 11:35:00,32.72,32.75,32.72,32.74,18561.720255604017,16.1909,16.2058,16.1909,16.2008,18561.7203
2006-12-01 11:40:00,32.73,32.74,32.69,32.7,20691.75372755857,16.1959,16.2008,16.1761,16.181,20691.7537
2006-12-01 11:45:00,32.7,32.73,32.69,32.73,33776.24505527944,16.181,16.1959,16.1761,16.1959,33776.2451
2006-12-01 11:50:00,32.73,32.74,32.71,32.71,19271.731412922203,16.1959,16.2008,16.186,16.186,19271.7314
2006-12-01 11:55:00,32.72,32.82,32.71,32.81,37326.300841870376,16.1909,16.2404,16.186,16.2355,37326.3008
2006-12-01 12:00:00,32.81,32.81,32.68,32.68,34790.54670859114,16.2355,16.2355,16.1711,16.1711,34790.5467
2006-12-01 12:05:00,32.72,32.73,32.66,32.72,31240.490922000205,16.1909,16.1959,16.1612,16.1909,31240.4909
2006-12-01 12:10:00,32.73,32.73,32.69,32.69,17243.128106298813,16.1959,16.1959,16.1761,16.1761,17243.1281
2006-12-01 12:15:00,32.69,32.74,32.67,32.73,25458.97149812354,16.1761,16.2008,16.1662,16.1959,25458.9715
2006-12-01 12:20:00,32.73,32.74,32.7,32.72,10650.167359772797,16.1959,16.2008,16.181,16.1909,10650.1674
2006-12-01 12:25:00,32.71,32.73,32.71,32.73,7404.402069175373,16.186,16.1959,16.186,16.1959,7404.4021
2006-12-01 12:30:00,32.73,32.78,32.73,32.78,13287.351658383202,16.1959,16.2206,16.1959,16.2206,13287.3517
2006-12-01 12:35:00,32.78,32.8,32.75,32.79,24241.809514149507,16.2206,16.2305,16.2058,16.2256,24241.8095
2006-12-01 12:40:00,32.79,32.8,32.74,32.75,22517.496703519628,16.2256,16.2305,16.2008,16.2058,22517.4967
2006-12-01 12:45:00,32.75,32.78,32.74,32.76,41079.216959123645,16.2058,16.2206,16.2008,16.2107,41079.217
2006-12-01 12:50:00,32.76,32.76,32.71,32.75,28299.016127396288,16.2107,16.2107,16.186,16.2058,28299.0161
2006-12-01 12:55:00,32.75,32.75,32.73,32.73,9534.435541129931,16.2058,16.2058,16.1959,16.1959,9534.4355
2006-12-01 13:00:00,32.72,32.72,32.65,32.66,50917.94299624708,16.1909,16.1909,16.1563,16.1612,50917.943
2006-12-01 13:05:00,32.67,32.68,32.65,32.65,21503.19505020793,16.1662,16.1711,16.1563,16.1563,21503.1951
2006-12-01 13:10:00,32.66,32.71,32.65,32.71,20286.033066233897,16.1612,16.186,16.1563,16.186,20286.0331
2006-12-01 13:15:00,32.7,32.74,32.7,32.73,13084.491327720863,16.181,16.2008,16.181,16.1959,13084.4913
2006-12-01 13:20:00,32.74,32.75,32.71,32.71,13895.93265037022,16.2008,16.2058,16.186,16.186,13895.9327
2006-12-01 13:25:00,32.71,32.72,32.66,32.67,22010.34587686378,16.186,16.1909,16.1612,16.1662,22010.3459
2006-12-01 13:30:00,32.66,32.68,32.64,32.67,14301.653311694898,16.1612,16.1711,16.1513,16.1662,14301.6533
2006-12-01 13:35:00,32.66,32.66,32.54,32.55,13185.921493052034,16.1612,16.1612,16.1018,16.1068,13185.9215
2006-12-01 13:40:00,32.55,32.63,32.55,32.62,33269.094228623595,16.1068,16.1464,16.1068,16.1414,33269.0942
2006-12-01 13:45:00,32.62,32.66,32.59,32.6,27487.57480474693,16.1414,16.1612,16.1266,16.1315,27487.5748
2006-12-01 13:50:00,32.6,32.62,32.52,32.55,29617.60827670149,16.1315,16.1414,16.092,16.1068,29617.6083
2006-12-01 13:55:00,32.56,32.65,32.55,32.63,23734.658687493666,16.1117,16.1563,16.1068,16.1464,23734.6587
2006-12-01 14:00:00,32.63,32.67,32.61,32.61,35804.84836190283,16.1464,16.1662,16.1365,16.1365,35804.8484
2006-12-01 14:05:00,32.61,32.62,32.52,32.6,26168.982655441727,16.1365,16.1414,16.092,16.1315,26168.9827
2006-12-01 14:10:00,32.56,32.69,32.56,32.57,37833.45166852622,16.1117,16.1761,16.1117,16.1167,37833.4517
2006-12-01 14:15:00,32.58,32.6,32.54,32.54,19068.871082259862,16.1216,16.1315,16.1018,16.1018,19068.8711
2006-12-01 14:20:00,32.55,32.58,32.5,32.52,32254.79257531189,16.1068,16.1216,16.0821,16.092,32254.7926
2006-12-01 14:25:00,32.52,32.55,32.5,32.51,25864.69215944822,16.092,16.1068,16.0821,16.087,25864.6922
2006-12-01 14:30:00,32.51,32.63,32.5,32.55,74348.31118774724,16.087,16.1464,16.0821,16.1068,74348.3112
2006-12-01 14:35:00,32.55,32.68,32.55,32.6,52033.67481488995,16.1068,16.1711,16.1068,16.1315,52033.6748
2006-12-01 14:40:00,32.6,32.64,32.57,32.63,34486.256212597626,16.1315,16.1513,16.1167,16.1464,34486.2562
2006-12-01 14:45:00,32.63,32.64,32.56,32.59,21401.764884876764,16.1464,16.1513,16.1117,16.1266,21401.7649
2006-12-01 14:50:00,32.59,32.61,32.56,32.56,13794.502485039053,16.1266,16.1365,16.1117,16.1117,13794.5025
2006-12-01 14:55:00,32.56,32.57,32.52,32.52,31037.630591337864,16.1117,16.1167,16.092,16.092,31037.6306
2006-12-01 15:00:00,32.52,32.61,32.52,32.56,34993.40703925347,16.092,16.1365,16.092,16.1117,34993.407
2006-12-01 15:05:00,32.56,32.58,32.53,32.56,31139.06075666904,16.1117,16.1216,16.0969,16.1117,31139.0608
2006-12-01 15:10:00,32.56,32.56,32.48,32.49,28299.016127396288,16.1117,16.1117,16.0722,16.0771,28299.0161
2006-12-01 15:15:00,32.49,32.5,32.44,32.47,27589.004970078106,16.0771,16.0821,16.0524,16.0672,27589.005
2006-12-01 15:20:00,32.47,32.54,32.46,32.54,45034.993407039256,16.0672,16.1018,16.0623,16.1018,45034.9934
2006-12-01 15:25:00,32.55,32.56,32.5,32.5,18460.290090272847,16.1068,16.1117,16.0821,16.0821,18460.2901
2006-12-01 15:30:00,32.5,32.51,32.48,32.51,47367.88720965615,16.0821,16.087,16.0722,16.087,47367.8872
2006-12-01 15:35:00,32.51,32.56,32.5,32.52,41079.216959123645,16.087,16.1117,16.0821,16.092,41079.217
2006-12-01 15:40:00,32.52,32.56,32.52,32.55,44933.563241708085,16.092,16.1117,16.092,16.1068,44933.5632
2006-12-01 15:45:00,32.55,32.62,32.55,32.6,46556.4458870068,16.1068,16.1414,16.1068,16.1315,46556.4459
2006-12-01 15:50:00,32.58,32.69,32.58,32.66,50715.08266558475,16.1216,16.1761,16.1216,16.1612,50715.0827
2006-12-01 15:55:00,32.67,32.72,32.66,32.67,118571.86327213714,16.1662,16.1909,16.1612,16.1662,118571.8633
2006-12-04 09:30:00,32.78,32.95,32.75,32.83,55482.30043614971,16.2206,16.3047,16.2058,16.2453,55482.3004
2006-12-04 09:35:00,32.79,32.86,32.76,32.86,41687.79795111066,16.2256,16.2602,16.2107,16.2602,41687.798
2006-12-04 09:40:00,32.83,32.9,32.79,32.84,52135.10498022112,16.2453,16.28,16.2256,16.2503,52135.105
2006-12-04 09:45:00,32.83,32.86,32.8,32.85,26878.99381275992,16.2453,16.2602,16.2305,16.2552,26878.9938
2006-12-04 09:50:00,32.85,32.91,32.81,32.88,61568.11035601988,16.2552,16.2849,16.2355,16.2701,61568.1104
2006-12-04 09:55:00,32.88,32.88,32.79,32.84,16837.407444974135,16.2701,16.2701,16.2256,16.2503,16837.4074
2006-12-04 10:00:00,32.83,32.87,32.8,32.83,26878.99381275992,16.2453,16.2651,16.2305,16.2453,26878.9938
2006-12-04 10:05:00,32.83,32.84,32.79,32.81,17141.697940967642,16.2453,16.2503,16.2256,16.2355,17141.6979
2006-12-04 10:10:00,32.81,32.83,32.79,32.79,23836.08885282483,16.2355,16.2453,16.2256,16.2256,23836.0889
2006-12-04 10:15:00,32.8,32.8,32.79,32.8,10650.167359772797,16.2305,16.2305,16.2256,16.2305,10650.1674
2006-12-04 10:20:00,32.8,32.83,32.79,32.83,13490.21198904554,16.2305,16.2453,16.2256,16.2453,13490.212
2006-12-04 10:25:00,32.83,32.83,32.79,32.79,17344.558271629983,16.2453,16.2453,16.2256,16.2256,17344.5583
2006-12-04 10:30:00,32.79,32.83,32.78,32.82,48889.339689623695,16.2256,16.2453,16.2206,16.2404,48889.3397
2006-12-04 10:35:00,32.81,32.82,32.78,32.78,12983.061162389697,16.2355,16.2404,16.2206,16.2206,12983.0612
2006-12-04 10:40:00,32.78,32.79,32.73,32.73,18054.56942894817,16.2206,16.2256,16.1959,16.1959,18054.5694
2006-12-04 10:45:00,32.74,32.75,32.73,32.75,25560.40166345471,16.2008,16.2058,16.1959,16.2058,25560.4017
2006-12-04 10:50:00,32.75,32.79,32.73,32.79,31950.50207931839,16.2058,16.2256,16.1959,16.2256,31950.5021
2006-12-04 10:55:00,32.78,32.83,32.77,32.83,21604.6252155391,16.2206,16.2453,16.2157,16.2453,21604.6252
2006-12-04 11:00:00,32.81,32.82,32.79,32.79,22618.926868850795,16.2355,16.2404,16.2256,16.2256,22618.9269
2006-12-04 11:05:00,32.79,32.82,32.78,32.81,24241.809514149507,16.2256,16.2404,16.2206,16.2355,24241.8095
2006-12-04 11:10:00,32.8,32.92,32.8,32.92,74551.17151840958,16.2305,16.2899,16.2305,16.2899,74551.1715
2006-12-04 11:15:00,32.92,32.98,32.91,32.92,29820.46860736383,16.2899,16.3196,16.2849,16.2899,29820.4686
2006-12-04 11:20:00,32.92,32.93,32.91,32.92,26777.563647428746,16.2899,16.2948,16.2849,16.2899,26777.5636
2006-12-04 11:25:00,32.91,32.98,32.91,32.93,70189.67440916928,16.2849,16.3196,16.2849,16.2948,70189.6744
2006-12-04 11:30:00,32.94,32.94,32.91,32.92,28197.58596206512,16.2998,16.2998,16.2849,16.2899,28197.586
2006-12-04 11:35:00,32.92,32.93,32.9,32.91,14808.804138350746,16.2899,16.2948,16.28,16.2849,14808.8041
2006-12-04 11:40:00,32.91,32.93,32.88,32.9,65422.45663860432,16.2849,16.2948,16.2701,16.28,65422.4566
2006-12-04 11:45:00,32.9,32.9,32.84,32.87,75565.47317172127,16.28,16.28,16.2503,16.2651,75565.4732
2006-12-04 11:50:00,32.87,32.9,32.87,32.89,26168.982655441727,16.2651,16.28,16.2651,16.275,26168.9827
2006-12-04 11:55:00,32.89,32.93,32.87,32.93,26980.423978091083,16.275,16.2948,16.2651,16.2948,26980.424
2006-12-04 12:00:00,32.92,32.92,32.85,32.86,22618.926868850795,16.2899,16.2899,16.2552,16.2602,22618.9269
2006-12-04 12:05:00,32.87,32.88,32.85,32.86,27183.284308753424,16.2651,16.2701,16.2552,16.2602,27183.2843
2006-12-04 12:10:00,32.86,32.87,32.85,32.87,31646.211583324883,16.2602,16.2651,16.2552,16.2651,31646.2116
2006-12-04 12:15:00,32.88,32.88,32.87,32.88,6897.2512425195255,16.2701,16.2701,16.2651,16.2701,6897.2512
2006-12-04 12:20:00,32.88,32.88,32.84,32.88,26473.27315143524,16.2701,16.2701,16.2503,16.2701,26473.2732
2006-12-04 12:25:00,32.89,32.89,32.83,32.83,51627.95415356527,16.275,16.275,16.2453,16.2453,51627.9542
2006-12-04 12:30:00,32.83,32.86,32.81,32.86,14301.653311694898,16.2453,16.2602,16.2355,16.2602,14301.6533
2006-12-04 12:35:00,32.83,32.83,32.81,32.83,9433.005375798764,16.2453,16.2453,16.2355,16.2453,9433.0054
2006-12-04 12:40:00,32.83,32.83,32.8,32.83,6288.670250532508,16.2453,16.2453,16.2305,16.2453,6288.6703
2006-12-04 12:45:00,32.82,32.82,32.76,32.77,11867.329343746833,16.2404,16.2404,16.2107,16.2157,11867.3293
2006-12-04 12:50:00,32.77,32.81,32.76,32.8,33167.664063292425,16.2157,16.2355,16.2107,16.2305,33167.6641
2006-12-04 12:55:00,32.8,32.84,32.8,32.84,27284.714474084594,16.2305,16.2503,16.2305,16.2503,27284.7145
2006-12-04 13:00:00,32.83,32.86,32.82,32.85,44223.5520843899,16.2453,16.2602,16.2404,16.2552,44223.5521
2006-12-04 13:05:00,32.85,32.87,32.83,32.83,33674.81488994827,16.2552,16.2651,16.2453,16.2453,33674.8149
2006-12-04 13:10:00,32.83,32.83,32.81,32.82,10244.44669844812,16.2453,16.2453,16.2355,16.2404,10244.4467
2006-12-04 13:15:00,32.82,32.82,32.8,32.81,9737.29587179227,16.2404,16.2404,16.2305,16.2355,9737.2959
2006-12-04 13:20:00,32.82,32.82,32.81,32.82,17953.139263617,16.2404,16.2404,16.2355,16.2404,17953.1393
2006-12-04 13:25:00,32.82,32.85,32.81,32.84,9635.865706461102,16.2404,16.2552,16.2355,16.2503,9635.8657
2006-12-04 13:30:00,32.85,32.91,32.85,32.91,14403.083477026068,16.2552,16.2849,16.2552,16.2849,14403.0835
2006-12-04 13:35:00,32.91,32.95,32.91,32.93,31037.630591337864,16.2849,16.3047,16.2849,16.2948,31037.6306
2006-12-04 13:40:00,32.95,32.98,32.94,32.96,18460.290090272847,16.3047,16.3196,16.2998,16.3097,18460.2901
2006-12-04 13:45:00,32.95,32.96,32.93,32.94,7708.692565168882,16.3047,16.3097,16.2948,16.2998,7708.6926
2006-12-04 13:50:00,32.94,32.94,32.91,32.91,11664.469013084492,16.2998,16.2998,16.2849,16.2849,11664.469
2006-12-04 13:55:00,32.92,32.94,32.89,32.91,23531.79835683132,16.2899,16.2998,16.275,16.2849,23531.7984
2006-12-04 14:00:00,32.91,32.93,32.9,32.91,12171.61983974034,16.2849,16.2948,16.28,16.2849,12171.6198
2006-12-04 14:05:00,32.91,32.91,32.89,32.89,13794.502485039053,16.2849,16.2849,16.275,16.275,13794.5025
2006-12-04 14:10:00,32.89,32.9,32.89,32.89,11258.748351759814,16.275,16.28,16.275,16.275,11258.7484
2006-12-04 14:15:00,32.9,32.9,32.85,32.85,10650.167359772797,16.28,16.28,16.2552,16.2552,10650.1674
2006-12-04 14:20:00,32.84,32.85,32.83,32.84,13490.21198904554,16.2503,16.2552,16.2453,16.2503,13490.212
2006-12-04 14:25:00,32.83,32.84,32.83,32.83,4868.647935896135,16.2453,16.2503,16.2453,16.2453,4868.6479
2006-12-04 14:30:00,32.84,32.84,32.83,32.83,11055.888021097477,16.2503,16.2503,16.2453,16.2453,11055.888
2006-12-04 14:35:00,32.83,32.84,32.83,32.83,10345.876863779287,16.2453,16.2503,16.2453,16.2453,10345.8769
2006-12-04 14:40:00,32.82,32.83,32.81,32.82,18764.580586266355,16.2404,16.2453,16.2355,16.2404,18764.5806
2006-12-04 14:45:00,32.82,32.85,32.82,32.84,18358.85992494168,16.2404,16.2552,16.2404,16.2503,18358.8599
2006-12-04 14:50:00,32.83,32.85,32.83,32.84,15518.815295668932,16.2453,16.2552,16.2453,16.2503,15518.8153
2006-12-04 14:55:00,32.84,32.89,32.84,32.88,14200.223146363727,16.2503,16.275,16.2503,16.2701,14200.2231
2006-12-04 15:00:00,32.88,32.89,32.85,32.85,23430.36819150015,16.2701,16.275,16.2552,16.2552,23430.3682
2006-12-04 15:05:00,32.85,32.85,32.79,32.79,18663.150420935188,16.2552,16.2552,16.2256,16.2256,18663.1504
2006-12-04 15:10:00,32.8,32.85,32.79,32.83,24343.23967948068,16.2305,16.2552,16.2256,16.2453,24343.2397
2006-12-04 15:15:00,32.83,32.85,32.83,32.84,15113.094634344254,16.2453,16.2552,16.2453,16.2503,15113.0946
2006-12-04 15:20:00,32.85,32.85,32.83,32.85,19170.30124759104,16.2552,16.2552,16.2453,16.2552,19170.3012
2006-12-04 15:25:00,32.85,32.86,32.84,32.86,25256.111167461204,16.2552,16.2602,16.2503,16.2602,25256.1112
2006-12-04 15:30:00,32.85,32.85,32.82,32.83,17750.27893295466,16.2552,16.2552,16.2404,16.2453,17750.2789
2006-12-04 15:35:00,32.83,32.83,32.82,32.83,35601.98803124049,16.2453,16.2453,16.2404,16.2453,35601.988
2006-12-04 15:40:00,32.83,32.85,32.82,32.83,37833.45166852622,16.2453,16.2552,16.2404,16.2453,37833.4517
2006-12-04 15:45:00,32.83,32.83,32.82,32.82,23836.08885282483,16.2453,16.2453,16.2404,16.2404,23836.0889
2006-12-04 15:50:00,32.81,32.86,32.81,32.84,59843.79754539,16.2355,16.2602,16.2355,16.2503,59843.7975
2006-12-04 15:55:00,32.84,32.86,32.82,32.86,43614.97109240288,16.2503,16.2602,16.2404,16.2602,43614.9711
2006-12-05 09:30:00,32.98,32.98,32.91,32.92,30429.04959935085,16.3196,16.3196,16.2849,16.2899,30429.0496
2006-12-05 09:35:00,32.91,32.94,32.85,32.93,25053.250836798863,16.2849,16.2998,16.2552,16.2948,25053.2508
2006-12-05 09:40:00,32.94,32.96,32.86,32.96,44730.702911045744,16.2998,16.3097,16.2602,16.3097,44730.7029
2006-12-05 09:45:00,32.95,32.97,32.91,32.95,68972.51242519525,16.3047,16.3146,16.2849,16.3047,68972.5124
2006-12-05 09:50:00,32.95,33.06,32.94,33.05,73638.30003042905,16.3047,16.3592,16.2998,16.3542,73638.3
2006-12-05 09:55:00,33.04,33.06,33.0,33.06,67045.33928390303,16.3493,16.3592,16.3295,16.3592,67045.3393
2006-12-05 10:00:00,33.06,33.14,32.94,33.07,117861.85211481896,16.3592,16.3987,16.2998,16.3641,117861.8521
2006-12-05 10:05:00,33.07,33.18,33.04,33.12,48280.75869763668,16.3641,16.4185,16.3493,16.3889,48280.7587
2006-12-05 10:10:00,33.12,33.16,33.09,33.16,24444.669844811848,16.3889,16.4086,16.374,16.4086,24444.6698
2006-12-05 10:15:00,33.16,33.19,33.1,33.18,39862.05497514961,16.4086,16.4235,16.379,16.4185,39862.055
2006-12-05 10:20:00,33.17,33.17,33.07,33.08,50410.79216959124,16.4136,16.4136,16.3641,16.3691,50410.7922
2006-12-05 10:25:00,33.07,33.11,33.05,33.08,20996.04422355209,16.3641,16.3839,16.3542,16.3691,20996.0442
2006-12-05 10:30:00,33.09,33.13,33.02,33.03,26574.703316766405,16.374,16.3938,16.3394,16.3443,26574.7033
2006-12-05 10:35:00,33.03,33.04,32.98,33.03,27487.57480474693,16.3443,16.3493,16.3196,16.3443,27487.5748
2006-12-05 10:40:00,33.03,33.07,33.0,33.04,35601.98803124049,16.3443,16.3641,16.3295,16.3493,35601.988
2006-12-05 10:45:00,33.04,33.06,33.01,33.02,13185.921493052034,16.3493,16.3592,16.3344,16.3394,13185.9215
2006-12-05 10:50:00,33.02,33.04,33.01,33.04,30226.189268688508,16.3394,16.3493,16.3344,16.3493,30226.1893
2006-12-05 10:55:00,33.03,33.05,33.03,33.04,26574.703316766405,16.3443,16.3542,16.3443,16.3493,26574.7033
2006-12-05 11:00:00,33.04,33.06,33.02,33.03,36210.56902322751,16.3493,16.3592,16.3394,16.3443,36210.569
2006-12-05 11:05:00,33.03,33.04,32.95,32.96,25458.97149812354,16.3443,16.3493,16.3047,16.3097,25458.9715
2006-12-05 11:10:00,32.96,32.96,32.91,32.93,44122.12191905873,16.3097,16.3097,16.2849,16.2948,44122.1219
2006-12-05 11:15:00,32.93,32.98,32.93,32.98,17750.27893295466,16.2948,16.3196,16.2948,16.3196,17750.2789
2006-12-05 11:20:00,32.98,33.01,32.98,33.0,13794.502485039053,16.3196,16.3344,16.3196,16.3295,13794.5025
2006-12-05 11:25:00,33.0,33.01,32.98,33.01,18967.440916928696,16.3295,16.3344,16.3196,16.3344,18967.4409
2006-12-05 11:30:00,33.01,33.01,32.98,33.0,38442.03266051324,16.3344,16.3344,16.3196,16.3295,38442.0327
2006-12-05 11:35:00,33.0,33.03,33.0,33.01,15011.664469013083,16.3295,16.3443,16.3295,16.3344,15011.6645
2006-12-05 11:40:00,33.01,33.01,32.95,32.96,17648.84876762349,16.3344,16.3344,16.3047,16.3097,17648.8488
2006-12-05 11:45:00,32.96,32.98,32.94,32.95,16837.407444974135,16.3097,16.3196,16.2998,16.3047,16837.4074
2006-12-05 11:50:00,32.95,33.0,32.95,32.98,18257.42975961051,16.3047,16.3295,16.3047,16.3196,18257.4298
2006-12-05 11:55:00,32.98,32.99,32.89,32.9,30733.34009534436,16.3196,16.3245,16.275,16.28,30733.3401
2006-12-05 12:00:00,32.9,32.92,32.88,32.88,40166.34547114312,16.28,16.2899,16.2701,16.2701,40166.3455
2006-12-05 12:05:00,32.88,32.88,32.81,32.82,42093.518612435335,16.2701,16.2701,16.2355,16.2404,42093.5186
2006-12-05 12:10:00,32.82,32.86,32.81,32.86,42194.948777766505,16.2404,16.2602,16.2355,16.2602,42194.9488
2006-12-05 12:15:00,32.86,32.88,32.85,32.88,14707.373973019576,16.2602,16.2701,16.2552,16.2701,14707.374
2006-12-05 12:20:00,32.89,32.89,32.83,32.84,37529.16117253271,16.275,16.275,16.2453,16.2503,37529.1612
2006-12-05 12:25:00,32.85,32.86,32.79,32.81,28603.306623389795,16.2552,16.2602,16.2256,16.2355,28603.3066
2006-12-05 12:30:00,32.81,32.86,32.79,32.83,23633.22852216249,16.2355,16.2602,16.2256,16.2453,23633.2285
2006-12-05 12:35:00,32.83,32.85,32.83,32.84,17040.267775636476,16.2453,16.2552,16.2453,16.2503,17040.2678
2006-12-05 12:40:00,32.84,32.84,32.8,32.81,32863.37356729891,16.2503,16.2503,16.2305,16.2355,32863.3736
2006-12-05 12:45:00,32.81,32.83,32.79,32.82,21706.05538087027,16.2355,16.2453,16.2256,16.2404,21706.0554
2006-12-05 12:50:00,32.82,32.89,32.81,32.88,14504.513642357237,16.2404,16.275,16.2355,16.2701,14504.5136
2006-12-05 12:55:00,32.87,32.9,32.86,32.9,16837.407444974135,16.2651,16.28,16.2602,16.28,16837.4074
2006-12-05 13:00:00,32.91,32.94,32.9,32.92,16735.977279642964,16.2849,16.2998,16.28,16.2899,16735.9773
2006-12-05 13:05:00,32.92,32.94,32.91,32.94,11360.178517090982,16.2899,16.2998,16.2849,16.2998,11360.1785
2006-12-05 13:10:00,32.94,32.95,32.93,32.95,13997.36281570139,16.2998,16.3047,16.2948,16.3047,13997.3628
2006-12-05 13:15:00,32.96,32.96,32.94,32.95,18358.85992494168,16.3097,16.3097,16.2998,16.3047,18358.8599
2006-12-05 13:20:00,32.95,32.98,32.93,32.93,31544.781417993712,16.3047,16.3196,16.2948,16.2948,31544.7814
2006-12-05 13:25:00,32.92,32.95,32.91,32.95,9534.435541129931,16.2899,16.3047,16.2849,16.3047,9534.4355
2006-12-05 13:30:00,32.95,32.96,32.93,32.95,14808.804138350746,16.3047,16.3097,16.2948,16.3047,14808.8041
2006-12-05 13:35:00,32.95,32.96,32.93,32.93,16127.396287655947,16.3047,16.3097,16.2948,16.2948,16127.3963
2006-12-05 13:40:00,32.93,32.99,32.93,32.99,24546.10001014301,16.2948,16.3245,16.2948,16.3245,24546.1
2006-12-05 13:45:00,33.0,33.02,32.99,33.01,19576.02190891571,16.3295,16.3394,16.3245,16.3344,19576.0219
2006-12-05 13:50:00,33.02,33.03,32.99,33.01,30226.189268688508,16.3394,16.3443,16.3245,16.3344,30226.1893
2006-12-05 13:55:00,33.0,33.03,33.0,33.03,13287.351658383202,16.3295,16.3443,16.3295,16.3443,13287.3517
2006-12-05 14:00:00,33.03,33.07,33.02,33.06,22111.77604219495,16.3443,16.3641,16.3394,16.3592,22111.776
2006-12-05 14:05:00,33.07,33.08,33.04,33.07,24850.39050613653,16.3641,16.3691,16.3493,16.3641,24850.3905
2006-12-05 14:10:00,33.07,33.09,33.01,33.01,53555.12729485749,16.3641,16.374,16.3344,16.3344,53555.1273
2006-12-05 14:15:00,33.01,33.05,32.96,33.05,62988.132670656254,16.3344,16.3542,16.3097,16.3542,62988.1327
2006-12-05 14:20:00,33.05,33.09,33.04,33.07,30936.200426006693,16.3542,16.374,16.3493,16.3641,30936.2004
2006-12-05 14:25:00,33.07,33.07,33.02,33.03,36413.42935388985,16.3641,16.3641,16.3394,16.3443,36413.4294
2006-12-05 14:30:00,33.03,33.03,33.01,33.02,40572.06613246779,16.3443,16.3443,16.3344,16.3394,40572.0661
2006-12-05 14:35:00,33.02,33.06,33.01,33.05,37630.59133786388,16.3394,16.3592,16.3344,16.3542,37630.5913
2006-12-05 14:40:00,33.05,33.1,33.05,33.08,83578.45623288366,16.3542,16.379,16.3542,16.3691,83578.4562
2006-12-05 14:45:00,33.09,33.1,33.07,33.07,40977.78679379248,16.374,16.379,16.3641,16.3641,40977.7868
2006-12-05 14:50:00,33.08,33.08,33.02,33.03,57105.18308144842,16.3691,16.3691,16.3394,16.3443,57105.1831
2006-12-05 14:55:00,33.03,33.03,33.0,33.01,29719.03844203266,16.3443,16.3443,16.3295,16.3344,29719.0384
2006-12-05 15:00:00,33.01,33.03,33.01,33.01,28299.016127396288,16.3344,16.3443,16.3344,16.3344,28299.0161
2006-12-05 15:05:00,33.01,33.02,32.97,33.02,38644.89299117558,16.3344,16.3394,16.3146,16.3394,38644.893
2006-12-05 15:10:00,33.02,33.07,32.98,33.06,34486.256212597626,16.3394,16.3641,16.3196,16.3592,34486.2562
2006-12-05 15:15:00,33.06,33.07,32.99,33.0,30631.909930013186,16.3592,16.3641,16.3245,16.3295,30631.9099
2006-12-05 15:20:00,33.0,33.06,32.99,33.06,66538.18845724719,16.3295,16.3592,16.3245,16.3592,66538.1885
2006-12-05 15:25:00,33.06,33.06,33.02,33.03,41687.79795111066,16.3592,16.3592,16.3394,16.3443,41687.798
2006-12-05 15:30:00,33.02,33.03,32.96,32.97,53656.55746018866,16.3394,16.3443,16.3097,16.3146,53656.5575
2006-12-05 15:35:00,32.97,33.01,32.97,32.98,40774.92646313013,16.3146,16.3344,16.3146,16.3196,40774.9265
2006-12-05 15:40:00,32.98,33.01,32.97,33.01,51627.95415356527,16.3196,16.3344,16.3146,16.3344,51627.9542
2006-12-05 15:45:00,33.0,33.04,33.0,33.02,80839.84176894209,16.3295,16.3493,16.3295,16.3394,80839.8418
2006-12-05 15:50:00,33.02,33.03,32.99,33.01,88244.24383811746,16.3394,16.3443,16.3245,16.3344,88244.2438
2006-12-05 15:55:00,33.01,33.09,33.0,33.08,229637.89430976773,16.3344,16.374,16.3295,16.3691,229637.8943
2006-12-06 09:30:00,33.03,33.12,33.03,33.11,55786.59093214322,16.3443,16.3889,16.3443,16.3839,55786.5909
2006-12-06 09:35:00,33.12,33.12,33.06,33.11,51932.24464955878,16.3889,16.3889,16.3592,16.3839,51932.2446
2006-12-06 09:40:00,33.11,33.22,33.1,33.19,84389.89755553301,16.3839,16.4383,16.379,16.4235,84389.8976
2006-12-06 09:45:00,33.19,33.19,33.11,33.13,59133.78638807181,16.4235,16.4235,16.3839,16.3938,59133.7864
2006-12-06 09:50:00,33.13,33.18,33.11,33.15,45947.86489501978,16.3938,16.4185,16.3839,16.4037,45947.8649
2006-12-06 09:55:00,33.16,33.21,33.15,33.21,36311.99918855868,16.4086,16.4334,16.4037,16.4334,36311.9992
2006-12-06 10:00:00,33.22,33.26,33.14,33.14,53960.847956182166,16.4383,16.4581,16.3987,16.3987,53960.848
2006-12-06 10:05:00,33.12,33.27,33.12,33.27,42904.95993508469,16.3889,16.4631,16.3889,16.4631,42904.9599
2006-12-06 10:10:00,33.27,33.42,33.27,33.4,118673.29343746832,16.4631,16.5373,16.4631,16.5274,118673.2934
2006-12-06 10:15:00,33.41,33.52,33.4,33.5,94634.34425398114,16.5324,16.5868,16.5274,16.5769,94634.3443
2006-12-06 10:20:00,33.5,33.59,33.45,33.59,83781.316563546,16.5769,16.6214,16.5521,16.6214,83781.3166
2006-12-06 10:25:00,33.59,33.72,33.58,33.61,75362.61284105893,16.6214,16.6857,16.6165,16.6313,75362.6128
2006-12-06 10:30:00,33.61,33.71,33.6,33.68,58322.34506542246,16.6313,16.6808,16.6264,16.666,58322.3451
2006-12-06 10:35:00,33.69,33.72,33.67,33.67,66538.18845724719,16.6709,16.6857,16.661,16.661,66538.1885
2006-12-06 10:40:00,33.66,33.72,33.6,33.71,53453.69712952632,16.6561,16.6857,16.6264,16.6808,53453.6971
2006-12-06 10:45:00,33.7,33.75,33.56,33.56,55178.00994015621,16.6759,16.7006,16.6066,16.6066,55178.0099
2006-12-06 10:50:00,33.56,33.56,33.38,33.4,87939.95334212395,16.6066,16.6066,16.5175,16.5274,87939.9533
2006-12-06 10:55:00,33.4,33.41,33.37,33.4,24748.960340805355,16.5274,16.5324,16.5126,16.5274,24748.9603
2006-12-06 11:00:00,33.4,33.41,33.35,33.35,48077.89836697434,16.5274,16.5324,16.5027,16.5027,48077.8984
2006-12-06 11:05:00,33.35,33.37,33.32,33.34,41180.647124454816,16.5027,16.5126,16.4878,16.4977,41180.6471
2006-12-06 11:10:00,33.35,33.37,33.33,33.36,36717.71984988335,16.5027,16.5126,16.4928,16.5076,36717.7198
2006-12-06 11:15:00,33.36,33.39,33.33,33.39,28806.166954052136,16.5076,16.5225,16.4928,16.5225,28806.167
2006-12-06 11:20:00,33.39,33.45,33.36,33.41,65929.60746526017,16.5225,16.5521,16.5076,16.5324,65929.6075
2006-12-06 11:25:00,33.42,33.43,33.37,33.38,25763.26199411705,16.5373,16.5422,16.5126,16.5175,25763.262
2006-12-06 11:30:00,33.39,33.39,33.33,33.33,27386.14463941576,16.5225,16.5225,16.4928,16.4928,27386.1446
2006-12-06 11:35:00,33.33,33.38,33.33,33.35,29617.60827670149,16.4928,16.5175,16.4928,16.5027,29617.6083
2006-12-06 11:40:00,33.35,33.38,33.34,33.34,30530.47976468201,16.5027,16.5175,16.4977,16.4977,30530.4798
2006-12-06 11:45:00,33.34,33.36,33.3,33.31,59336.64671873416,16.4977,16.5076,16.4779,16.4829,59336.6467
2006-12-06 11:50:00,33.31,33.33,33.27,33.29,33979.10538594178,16.4829,16.4928,16.4631,16.473,33979.1054
2006-12-06 11:55:00,33.28,33.32,33.28,33.3,12374.480170402678,16.468,16.4878,16.468,16.4779,12374.4802
2006-12-06 12:00:00,33.29,33.31,33.23,33.29,23836.08885282483,16.473,16.4829,16.4433,16.473,23836.0889
2006-12-06 12:05:00,33.29,33.39,33.29,33.36,29516.17811137032,16.473,16.5225,16.473,16.5076,29516.1781
2006-12-06 12:10:00,33.36,33.38,33.31,33.33,27589.004970078106,16.5076,16.5175,16.4829,16.4928,27589.005
2006-12-06 12:15:00,33.33,33.41,33.32,33.37,18764.580586266355,16.4928,16.5324,16.4878,16.5126,18764.5806
2006-12-06 12:20:00,33.37,33.39,33.34,33.38,21300.3347195456,16.5126,16.5225,16.4977,16.5175,21300.3347
2006-12-06 12:25:00,33.37,33.4,33.34,33.35,21300.3347195456,16.5126,16.5274,16.4977,16.5027,21300.3347
2006-12-06 12:30:00,33.35,33.41,33.32,33.32,45542.1442336951,16.5027,16.5324,16.4878,16.4878,45542.1442
2006-12-06 12:35:00,33.32,33.37,33.31,33.36,26980.423978091083,16.4878,16.5126,16.4829,16.5076,26980.424
2006-12-06 12:40:00,33.35,33.38,33.32,33.37,33573.3847246171,16.5027,16.5175,16.4878,16.5126,33573.3847
2006-12-06 12:45:00,33.37,33.41,33.35,33.41,15518.815295668932,16.5126,16.5324,16.5027,16.5324,15518.8153
2006-12-06 12:50:00,33.4,33.41,33.38,33.39,23328.938026168984,16.5274,16.5324,16.5175,16.5225,23328.938
2006-12-06 12:55:00,33.39,33.43,33.39,33.4,46657.87605233797,16.5225,16.5422,16.5225,16.5274,46657.8761
2006-12-06 13:00:00,33.39,33.45,33.38,33.41,19981.74257024039,16.5225,16.5521,16.5175,16.5324,19981.7426
2006-12-06 13:05:00,33.4,33.4,33.36,33.37,55482.30043614971,16.5274,16.5274,16.5076,16.5126,55482.3004
2006-12-06 13:10:00,33.37,33.37,33.35,33.37,13388.781823714373,16.5126,16.5126,16.5027,16.5126,13388.7818
2006-12-06 13:15:00,33.37,33.37,33.35,33.35,16735.977279642964,16.5126,16.5126,16.5027,16.5027,16735.9773
2006-12-06 13:20:00,33.34,33.36,33.32,33.32,18054.56942894817,16.4977,16.5076,16.4878,16.4878,18054.5694
2006-12-06 13:25:00,33.32,33.37,33.31,33.34,21401.764884876764,16.4878,16.5126,16.4829,16.4977,21401.7649
2006-12-06 13:30:00,33.34,33.35,33.31,33.35,37630.59133786388,16.4977,16.5027,16.4829,16.5027,37630.5913
2006-12-06 13:35:00,33.35,33.35,33.28,33.28,23227.507860837813,16.5027,16.5027,16.468,16.468,23227.5079
2006-12-06 13:40:00,33.28,33.29,33.25,33.25,41992.08844710417,16.468,16.473,16.4532,16.4532,41992.0884
2006-12-06 13:45:00,33.26,33.31,33.25,33.29,23836.08885282483,16.4581,16.4829,16.4532,16.473,23836.0889
2006-12-06 13:50:00,33.29,33.33,33.28,33.3,27183.284308753424,16.473,16.4928,16.468,16.4779,27183.2843
2006-12-06 13:55:00,33.3,33.31,33.25,33.25,29719.03844203266,16.4779,16.4829,16.4532,16.4532,29719.0384
2006-12-06 14:00:00,33.26,33.31,33.24,33.26,21604.6252155391,16.4581,16.4829,16.4482,16.4581,21604.6252
2006-12-06 14:05:00,33.27,33.32,33.26,33.3,25256.111167461204,16.4631,16.4878,16.4581,16.4779,25256.1112
2006-12-06 14:10:00,33.3,33.36,33.27,33.28,18764.580586266355,16.4779,16.5076,16.4631,16.468,18764.5806
2006-12-06 14:15:00,33.27,33.32,33.26,33.3,18663.150420935188,16.4631,16.4878,16.4581,16.4779,18663.1504
2006-12-06 14:20:00,33.3,33.34,33.29,33.32,25053.250836798863,16.4779,16.4977,16.473,16.4878,25053.2508
2006-12-06 14:25:00,33.32,33.38,33.31,33.31,24038.94918348717,16.4878,16.5175,16.4829,16.4829,24038.9492
2006-12-06 14:30:00,33.31,33.33,33.29,33.32,27893.29546607161,16.4829,16.4928,16.473,16.4878,27893.2955
2006-12-06 14:35:00,33.31,33.32,33.28,33.29,18663.150420935188,16.4829,16.4878,16.468,16.473,18663.1504
2006-12-06 14:40:00,33.28,33.3,33.26,33.28,20894.614058220915,16.468,16.4779,16.4581,16.468,20894.6141
2006-12-06 14:45:00,33.27,33.32,33.23,33.29,33269.094228623595,16.4631,16.4878,16.4433,16.473,33269.0942
2006-12-06 14:50:00,33.29,33.32,33.25,33.26,22416.066538188457,16.473,16.4878,16.4532,16.4581,22416.0665
2006-12-06 14:55:00,33.26,33.32,33.24,33.28,35804.84836190283,16.4581,16.4878,16.4482,16.468,35804.8484
2006-12-06 15:00:00,33.26,33.26,33.23,33.24,31544.781417993712,16.4581,16.4581,16.4433,16.4482,31544.7814
2006-12-06 15:05:00,33.25,33.27,33.24,33.27,32559.08307130541,16.4532,16.4631,16.4482,16.4631,32559.0831
2006-12-06 15:10:00,33.26,33.28,33.25,33.25,29719.03844203266,16.4581,16.468,16.4532,16.4532,29719.0384
2006-12-06 15:15:00,33.25,33.32,33.25,33.28,22111.77604219495,16.4532,16.4878,16.4532,16.468,22111.776
2006-12-06 15:20:00,33.28,33.28,33.23,33.24,43716.40125773405,16.468,16.468,16.4433,16.4482,43716.4013
2006-12-06 15:25:00,33.23,33.31,33.23,33.31,40369.20580180546,16.4433,16.4829,16.4433,16.4829,40369.2058
2006-12-06 15:30:00,33.31,33.35,33.3,33.34,50816.51283091591,16.4829,16.5027,16.4779,16.4977,50816.5128
2006-12-06 15:35:00,33.34,33.36,33.33,33.35,30530.47976468201,16.4977,16.5076,16.4928,16.5027,30530.4798
2006-12-06 15:40:00,33.35,33.4,33.33,33.33,35399.12770057815,16.5027,16.5274,16.4928,16.4928,35399.1277
2006-12-06 15:45:00,33.32,33.32,33.25,33.26,80636.98143827975,16.4878,16.4878,16.4532,16.4581,80636.9814
2006-12-06 15:50:00,33.26,33.26,33.24,33.26,47165.02687899381,16.4581,16.4581,16.4482,16.4581,47165.0269
2006-12-06 15:55:00,33.26,33.3,33.25,33.28,92707.17111268891,16.4581,16.4779,16.4532,16.468,92707.1711
2006-12-07 09:30:00,33.47,33.74,33.47,33.67,99401.5620245461,16.562,16.6956,16.562,16.661,99401.562
2006-12-07 09:35:00,33.67,33.67,33.57,33.59,52033.67481488995,16.661,16.661,16.6115,16.6214,52033.6748
2006-12-07 09:40:00,33.59,33.69,33.59,33.68,69581.09341718227,16.6214,16.6709,16.6214,16.666,69581.0934
2006-12-07 09:45:00,33.68,33.76,33.66,33.74,57510.9037427731,16.666,16.7055,16.6561,16.6956,57510.9037
2006-12-07 09:50:00,33.73,33.74,33.67,33.67,51729.38431889644,16.6907,16.6956,16.661,16.661,51729.3843
2006-12-07 09:55:00,33.67,33.7,33.62,33.62,75058.32234506542,16.661,16.6759,16.6363,16.6363,75058.3223
2006-12-07 10:00:00,33.63,33.63,33.54,33.58,45643.57439902627,16.6412,16.6412,16.5967,16.6165,45643.5744
2006-12-07 10:05:00,33.58,33.58,33.53,33.56,25864.69215944822,16.6165,16.6165,16.5917,16.6066,25864.6922
2006-12-07 10:10:00,33.56,33.56,33.5,33.53,26168.982655441727,16.6066,16.6066,16.5769,16.5917,26168.9827
2006-12-07 10:15:00,33.53,33.55,33.51,33.51,30429.04959935085,16.5917,16.6016,16.5818,16.5818,30429.0496
2006-12-07 10:20:00,33.51,33.6,33.51,33.52,57815.194238766606,16.5818,16.6264,16.5818,16.5868,57815.1942
2006-12-07 10:25:00,33.52,33.55,33.51,33.52,41890.658281773,16.5868,16.6016,16.5818,16.5868,41890.6583
2006-12-07 10:30:00,33.52,33.55,33.5,33.55,45237.85373770159,16.5868,16.6016,16.5769,16.6016,45237.8537
2006-12-07 10:35:00,33.55,33.55,33.51,33.53,42904.95993508469,16.6016,16.6016,16.5818,16.5917,42904.9599
2006-12-07 10:40:00,33.53,33.55,33.48,33.48,31037.630591337864,16.5917,16.6016,16.567,16.567,31037.6306
2006-12-07 10:45:00,33.47,33.51,33.46,33.5,35399.12770057815,16.562,16.5818,16.5571,16.5769,35399.1277
2006-12-07 10:50:00,33.5,33.51,33.46,33.49,39760.62480981844,16.5769,16.5818,16.5571,16.5719,39760.6248
2006-12-07 10:55:00,33.49,33.49,33.47,33.48,18460.290090272847,16.5719,16.5719,16.562,16.567,18460.2901
2006-12-07 11:00:00,33.48,33.52,33.47,33.52,15721.67562633127,16.567,16.5868,16.562,16.5868,15721.6756
2006-12-07 11:05:00,33.51,33.52,33.46,33.46,20894.614058220915,16.5818,16.5868,16.5571,16.5571,20894.6141
2006-12-07 11:10:00,33.47,33.48,33.46,33.46,23328.938026168984,16.562,16.567,16.5571,16.5571,23328.938
2006-12-07 11:15:00,33.46,33.46,33.38,33.39,24647.530175474185,16.5571,16.5571,16.5175,16.5225,24647.5302
2006-12-07 11:20:00,33.38,33.38,33.35,33.35,30429.04959935085,16.5175,16.5175,16.5027,16.5027,30429.0496
2006-12-07 11:25:00,33.35,33.37,33.31,33.31,24748.960340805355,16.5027,16.5126,16.4829,16.4829,24748.9603
2006-12-07 11:30:00,33.32,33.36,33.3,33.34,26067.55249011056,16.4878,16.5076,16.4779,16.4977,26067.5525
2006-12-07 11:35:00,33.34,33.4,33.34,33.39,9230.145045136424,16.4977,16.5274,16.4977,16.5225,9230.145
2006-12-07 11:40:00,33.39,33.43,33.39,33.41,9838.72603712344,16.5225,16.5422,16.5225,16.5324,9838.726
2006-12-07 11:45:00,33.41,33.41,33.38,33.4,11867.329343746833,16.5324,16.5324,16.5175,16.5274,11867.3293
2006-12-07 11:50:00,33.41,33.47,33.4,33.44,19170.30124759104,16.5324,16.562,16.5274,16.5472,19170.3012
2006-12-07 11:55:00,33.43,33.48,33.43,33.43,20083.17273557156,16.5422,16.567,16.5422,16.5422,20083.1727
2006-12-07 12:00:00,33.43,33.46,33.43,33.44,16735.977279642964,16.5422,16.5571,16.5422,16.5472,16735.9773
2006-12-07 12:05:00,33.43,33.44,33.42,33.42,12374.480170402678,16.5422,16.5472,16.5373,16.5373,12374.4802
2006-12-07 12:10:00,33.42,33.44,33.37,33.44,27791.86530074044,16.5373,16.5472,16.5126,16.5472,27791.8653
2006-12-07 12:15:00,33.45,33.46,33.42,33.42,20184.60290090273,16.5521,16.5571,16.5373,16.5373,20184.6029
2006-12-07 12:20:00,33.42,33.46,33.42,33.46,8621.564053149406,16.5373,16.5571,16.5373,16.5571,8621.5641
2006-12-07 12:25:00,33.46,33.46,33.44,33.46,37630.59133786388,16.5571,16.5571,16.5472,16.5571,37630.5913
2006-12-07 12:30:00,33.46,33.46,33.44,33.44,10041.58636778578,16.5571,16.5571,16.5472,16.5472,10041.5864
2006-12-07 12:35:00,33.44,33.45,33.42,33.44,17040.267775636476,16.5472,16.5521,16.5373,16.5472,17040.2678
2006-12-07 12:40:00,33.44,33.45,33.42,33.44,30834.770260675527,16.5472,16.5521,16.5373,16.5472,30834.7703
2006-12-07 12:45:00,33.44,33.44,33.42,33.44,8621.564053149406,16.5472,16.5472,16.5373,16.5472,8621.5641
2006-12-07 12:50:00,33.43,33.44,33.42,33.42,5274.368597220813,16.5422,16.5472,16.5373,16.5373,5274.3686
2006-12-07 12:55:00,33.43,33.43,33.41,33.42,17750.27893295466,16.5422,16.5422,16.5324,16.5373,17750.2789
2006-12-07 13:00:00,33.42,33.43,33.42,33.42,13084.491327720863,16.5373,16.5422,16.5373,16.5373,13084.4913
2006-12-07 13:05:00,33.42,33.44,33.41,33.44,12475.910335733848,16.5373,16.5472,16.5324,16.5472,12475.9103
2006-12-07 13:10:00,33.43,33.46,33.43,33.46,8520.133887818238,16.5422,16.5571,16.5422,16.5571,8520.1339
2006-12-07 13:15:00,33.47,33.48,33.45,33.48,19271.731412922203,16.562,16.567,16.5521,16.567,19271.7314
2006-12-07 13:20:00,33.49,33.49,33.48,33.49,6491.530581194847,16.5719,16.5719,16.567,16.5719,6491.5306
2006-12-07 13:25:00,33.49,33.52,33.48,33.51,10244.44669844812,16.5719,16.5868,16.567,16.5818,10244.4467
2006-12-07 13:30:00,33.51,33.52,33.49,33.5,9128.714879805257,16.5818,16.5868,16.5719,16.5769,9128.7149
2006-12-07 13:35:00,33.5,33.52,33.49,33.52,6187.240085201339,16.5769,16.5868,16.5719,16.5868,6187.2401
2006-12-07 13:40:00,33.51,33.52,33.49,33.51,13287.351658383202,16.5818,16.5868,16.5719,16.5818,13287.3517
2006-12-07 13:45:00,33.51,33.54,33.51,33.52,12780.200831727356,16.5818,16.5967,16.5818,16.5868,12780.2008
2006-12-07 13:50:00,33.53,33.53,33.52,33.53,37529.16117253271,16.5917,16.5917,16.5868,16.5917,37529.1612
2006-12-07 13:55:00,33.52,33.53,33.48,33.48,11664.469013084492,16.5868,16.5917,16.567,16.567,11664.469
2006-12-07 14:00:00,33.48,33.5,33.48,33.5,14605.943807688407,16.567,16.5769,16.567,16.5769,14605.9438
2006-12-07 14:05:00,33.5,33.5,33.47,33.48,10954.457855766304,16.5769,16.5769,16.562,16.567,10954.4579
2006-12-07 14:10:00,33.47,33.48,33.44,33.47,21706.05538087027,16.562,16.567,16.5472,16.562,21706.0554
2006-12-07 14:15:00,33.48,33.48,33.45,33.45,17547.41860229232,16.567,16.567,16.5521,16.5521,17547.4186
2006-12-07 14:20:00,33.45,33.45,33.41,33.41,21908.91571153261,16.5521,16.5521,16.5324,16.5324,21908.9157
2006-12-07 14:25:00,33.41,33.42,33.36,33.37,26168.982655441727,16.5324,16.5373,16.5076,16.5126,26168.9827
2006-12-07 14:30:00,33.37,33.4,33.36,33.38,22111.77604219495,16.5126,16.5274,16.5076,16.5175,22111.776
2006-12-07 14:35:00,33.39,33.41,33.39,33.41,22720.357034181965,16.5225,16.5324,16.5225,16.5324,22720.357
2006-12-07 14:40:00,33.39,33.41,33.33,33.36,28806.166954052136,16.5225,16.5324,16.4928,16.5076,28806.167
2006-12-07 14:45:00,33.35,33.4,33.34,33.36,33573.3847246171,16.5027,16.5274,16.4977,16.5076,33573.3847
2006-12-07 14:50:00,33.36,33.37,33.29,33.29,22010.34587686378,16.5076,16.5126,16.473,16.473,22010.3459
2006-12-07 14:55:00,33.28,33.29,33.27,33.27,16025.96612232478,16.468,16.473,16.4631,16.4631,16025.9661
2006-12-07 15:00:00,33.26,33.28,33.23,33.25,35906.278527234,16.4581,16.468,16.4433,16.4532,35906.2785
2006-12-07 15:05:00,33.25,33.3,33.25,33.3,15518.815295668932,16.4532,16.4779,16.4532,16.4779,15518.8153
2006-12-07 15:10:00,33.29,33.29,33.25,33.25,21097.474388883253,16.473,16.473,16.4532,16.4532,21097.4744
2006-12-07 15:15:00,33.25,33.28,33.25,33.25,25256.111167461204,16.4532,16.468,16.4532,16.4532,25256.1112
2006-12-07 15:20:00,33.26,33.29,33.26,33.29,23430.36819150015,16.4581,16.473,16.4581,16.473,23430.3682
2006-12-07 15:25:00,33.3,33.33,33.29,33.29,18257.42975961051,16.4779,16.4928,16.473,16.473,18257.4298
2006-12-07 15:30:00,33.3,33.3,33.27,33.28,15417.385130337763,16.4779,16.4779,16.4631,16.468,15417.3851
2006-12-07 15:35:00,33.27,33.33,33.27,33.32,34790.54670859114,16.4631,16.4928,16.4631,16.4878,34790.5467
2006-12-07 15:40:00,33.31,33.33,33.31,33.32,21097.474388883253,16.4829,16.4928,16.4829,16.4878,21097.4744
2006-12-07 15:45:00,33.32,33.32,33.27,33.29,41484.93762044832,16.4878,16.4878,16.4631,16.473,41484.9376
2006-12-07 15:50:00,33.28,33.29,33.21,33.25,76275.48432903945,16.468,16.473,16.4334,16.4532,76275.4843
2006-12-07 15:55:00,33.24,33.25,33.17,33.2,129424.89096257227,16.4482,16.4532,16.4136,16.4284,129424.891
2006-12-08 09:30:00,33.22,33.38,33.22,33.38,36109.13885789634,16.4383,16.5175,16.4383,16.5175,36109.1389
2006-12-08 09:35:00,33.33,33.42,33.32,33.36,23227.507860837813,16.4928,16.5373,16.4878,16.5076,23227.5079
2006-12-08 09:40:00,33.36,33.54,33.36,33.52,35297.69753524698,16.5076,16.5967,16.5076,16.5868,35297.6975
2006-12-08 09:45:00,33.52,33.58,33.52,33.56,25357.54133279237,16.5868,16.6165,16.5868,16.6066,25357.5413
2006-12-08 09:50:00,33.55,33.55,33.43,33.52,40876.3566284613,16.6016,16.6016,16.5422,16.5868,40876.3566
2006-12-08 09:55:00,33.53,33.55,33.47,33.51,31747.64174865605,16.5917,16.6016,16.562,16.5818,31747.6417
2006-12-08 10:00:00,33.51,33.51,33.39,33.47,46049.29506035095,16.5818,16.5818,16.5225,16.562,46049.2951
2006-12-08 10:05:00,33.46,33.49,33.41,33.47,21807.48554620144,16.5571,16.5719,16.5324,16.562,21807.4855
2006-12-08 10:10:00,33.47,33.47,33.39,33.46,43716.40125773405,16.562,16.562,16.5225,16.5571,43716.4013
2006-12-08 10:15:00,33.46,33.47,33.34,33.41,68972.51242519525,16.5571,16.562,16.4977,16.5324,68972.5124
2006-12-08 10:20:00,33.41,33.45,33.37,33.4,19170.30124759104,16.5324,16.5521,16.5126,16.5274,19170.3012
2006-12-08 10:25:00,33.42,33.48,33.42,33.45,84592.75788619535,16.5373,16.567,16.5373,16.5521,84592.7579
2006-12-08 10:30:00,33.45,33.5,33.45,33.49,12475.910335733848,16.5521,16.5769,16.5521,16.5719,12475.9103
2006-12-08 10:35:00,33.47,33.49,33.41,33.48,26270.412820772897,16.562,16.5719,16.5324,16.567,26270.4128
2006-12-08 10:40:00,33.48,33.52,33.44,33.51,47367.88720965615,16.567,16.5868,16.5472,16.5818,47367.8872
2006-12-08 10:45:00,33.51,33.55,33.5,33.52,53149.40663353281,16.5818,16.6016,16.5769,16.5868,53149.4066
2006-12-08 10:50:00,33.52,33.52,33.47,33.47,21097.474388883253,16.5868,16.5868,16.562,16.562,21097.4744
2006-12-08 10:55:00,33.48,33.48,33.47,33.48,6795.821077188356,16.567,16.567,16.562,16.567,6795.8211
2006-12-08 11:00:00,33.47,33.51,33.47,33.51,11258.748351759814,16.562,16.5818,16.562,16.5818,11258.7484
2006-12-08 11:05:00,33.52,33.52,33.49,33.49,21807.48554620144,16.5868,16.5868,16.5719,16.5719,21807.4855
2006-12-08 11:10:00,33.49,33.5,33.44,33.5,27183.284308753424,16.5719,16.5769,16.5472,16.5769,27183.2843
2006-12-08 11:15:00,33.5,33.52,33.47,33.49,37833.45166852622,16.5769,16.5868,16.562,16.5719,37833.4517
2006-12-08 11:20:00,33.5,33.56,33.5,33.51,47672.17770564966,16.5769,16.6066,16.5769,16.5818,47672.1777
2006-12-08 11:25:00,33.5,33.52,33.49,33.51,18764.580586266355,16.5769,16.5868,16.5719,16.5818,18764.5806
2006-12-08 11:30:00,33.53,33.57,33.5,33.51,67248.19961456537,16.5917,16.6115,16.5769,16.5818,67248.1996
2006-12-08 11:35:00,33.5,33.5,33.43,33.44,34486.256212597626,16.5769,16.5769,16.5422,16.5472,34486.2562
2006-12-08 11:40:00,33.44,33.45,33.39,33.4,57105.18308144842,16.5472,16.5521,16.5225,16.5274,57105.1831
2006-12-08 11:45:00,33.4,33.43,33.39,33.41,37224.870676539205,16.5274,16.5422,16.5225,16.5324,37224.8707
2006-12-08 11:50:00,33.42,33.45,33.41,33.44,23227.507860837813,16.5373,16.5521,16.5324,16.5472,23227.5079
2006-12-08 11:55:00,33.43,33.47,33.42,33.45,18663.150420935188,16.5422,16.562,16.5373,16.5521,18663.1504
2006-12-08 12:00:00,33.46,33.5,33.45,33.48,17953.139263617,16.5571,16.5769,16.5521,16.567,17953.1393
2006-12-08 12:05:00,33.49,33.5,33.47,33.47,14301.653311694898,16.5719,16.5769,16.562,16.562,14301.6533
2006-12-08 12:10:00,33.47,33.47,33.43,33.45,8824.424383811745,16.562,16.562,16.5422,16.5521,8824.4244
2006-12-08 12:15:00,33.45,33.45,33.42,33.42,12881.630997058524,16.5521,16.5521,16.5373,16.5373,12881.631
2006-12-08 12:20:00,33.42,33.45,33.41,33.44,22314.636372857287,16.5373,16.5521,16.5324,16.5472,22314.6364
2006-12-08 12:25:00,33.44,33.44,33.39,33.39,11258.748351759814,16.5472,16.5472,16.5225,16.5225,11258.7484
2006-12-08 12:30:00,33.4,33.45,33.4,33.45,17243.128106298813,16.5274,16.5521,16.5274,16.5521,17243.1281
2006-12-08 12:35:00,33.46,33.46,33.42,33.43,19170.30124759104,16.5571,16.5571,16.5373,16.5422,19170.3012
2006-12-08 12:40:00,33.43,33.43,33.41,33.42,5781.519423876661,16.5422,16.5422,16.5324,16.5373,5781.5194
2006-12-08 12:45:00,33.43,33.43,33.4,33.43,20590.323562227408,16.5422,16.5422,16.5274,16.5422,20590.3236
2006-12-08 12:50:00,33.42,33.48,33.42,33.47,13693.07231970788,16.5373,16.567,16.5373,16.562,13693.0723
2006-12-08 12:55:00,33.48,33.5,33.47,33.49,24546.10001014301,16.567,16.5769,16.562,16.5719,24546.1
2006-12-08 13:00:00,33.49,33.49,33.46,33.48,21401.764884876764,16.5719,16.5719,16.5571,16.567,21401.7649
2006-12-08 13:05:00,33.47,33.49,33.47,33.48,18663.150420935188,16.562,16.5719,16.562,16.567,18663.1504
2006-12-08 13:10:00,33.48,33.48,33.47,33.48,13693.07231970788,16.567,16.567,16.562,16.567,13693.0723
2006-12-08 13:15:00,33.48,33.48,33.47,33.48,18460.290090272847,16.567,16.567,16.562,16.567,18460.2901
2006-12-08 13:20:00,33.48,33.48,33.45,33.45,59235.216553402985,16.567,16.567,16.5521,16.5521,59235.2166
2006-12-08 13:25:00,33.46,33.51,33.46,33.5,9635.865706461102,16.5571,16.5818,16.5571,16.5769,9635.8657
2006-12-08 13:30:00,33.5,33.56,33.5,33.55,12881.630997058524,16.5769,16.6066,16.5769,16.6016,12881.631
2006-12-08 13:35:00,33.54,33.55,33.51,33.51,7911.552895831221,16.5967,16.6016,16.5818,16.5818,7911.5529
2006-12-08 13:40:00,33.52,33.52,33.5,33.52,8012.983061162389,16.5868,16.5868,16.5769,16.5868,8012.9831
2006-12-08 13:45:00,33.51,33.52,33.48,33.5,11055.888021097477,16.5818,16.5868,16.567,16.5769,11055.888
2006-12-08 13:50:00,33.49,33.49,33.46,33.47,8317.273557155899,16.5719,16.5719,16.5571,16.562,8317.2736
2006-12-08 13:55:00,33.47,33.5,33.47,33.5,9940.15620245461,16.562,16.5769,16.562,16.5769,9940.1562
2006-12-08 14:00:00,33.49,33.51,33.44,33.46,23126.077695506643,16.5719,16.5818,16.5472,16.5571,23126.0777
2006-12-08 14:05:00,33.47,33.48,33.44,33.45,15620.245461000102,16.562,16.567,16.5472,16.5521,15620.2455
2006-12-08 14:10:00,33.45,33.47,33.43,33.43,78912.66862764987,16.5521,16.562,16.5422,16.5422,78912.6686
2006-12-08 14:15:00,33.43,33.44,33.43,33.43,10244.44669844812,16.5422,16.5472,16.5422,16.5422,10244.4467
2006-12-08 14:20:00,33.44,33.45,33.43,33.44,11157.318186428643,16.5472,16.5521,16.5422,16.5472,11157.3182
2006-12-08 14:25:00,33.45,33.45,33.4,33.43,17547.41860229232,16.5521,16.5521,16.5274,16.5422,17547.4186
2006-12-08 14:30:00,33.43,33.45,33.43,33.43,47773.60787098083,16.5422,16.5521,16.5422,16.5422,47773.6079
2006-12-08 14:35:00,33.43,33.45,33.43,33.45,9331.575210467594,16.5422,16.5521,16.5422,16.5521,9331.5752
2006-12-08 14:40:00,33.45,33.45,33.44,33.45,16837.407444974135,16.5521,16.5521,16.5472,16.5521,16837.4074
2006-12-08 14:45:00,33.45,33.45,33.43,33.44,6897.2512425195255,16.5521,16.5521,16.5422,16.5472,6897.2512
2006-12-08 14:50:00,33.44,33.46,33.43,33.46,31341.92108733137,16.5472,16.5571,16.5422,16.5571,31341.9211
2006-12-08 14:55:00,33.46,33.47,33.44,33.45,22923.217364844302,16.5571,16.562,16.5472,16.5521,22923.2174
2006-12-08 15:00:00,33.45,33.45,33.41,33.41,16938.837610305305,16.5521,16.5521,16.5324,16.5324,16938.8376
2006-12-08 15:05:00,33.41,33.45,33.41,33.45,15417.385130337763,16.5324,16.5521,16.5324,16.5521,15417.3851
2006-12-08 15:10:00,33.46,33.47,33.45,33.47,15011.664469013083,16.5571,16.562,16.5521,16.562,15011.6645
2006-12-08 15:15:00,33.47,33.47,33.46,33.46,8520.133887818238,16.562,16.562,16.5571,16.5571,8520.1339
2006-12-08 15:20:00,33.46,33.46,33.42,33.43,28603.306623389795,16.5571,16.5571,16.5373,16.5422,28603.3066
2006-12-08 15:25:00,33.43,33.45,33.42,33.45,26168.982655441727,16.5422,16.5521,16.5373,16.5521,26168.9827
2006-12-08 15:30:00,33.45,33.47,33.45,33.47,9230.145045136424,16.5521,16.562,16.5521,16.562,9230.145
2006-12-08 15:35:00,33.47,33.48,33.46,33.47,8722.994218480577,16.562,16.567,16.5571,16.562,8722.9942
2006-12-08 15:40:00,33.47,33.5,33.47,33.48,23227.507860837813,16.562,16.5769,16.562,16.567,23227.5079
2006-12-08 15:45:00,33.49,33.52,33.48,33.52,61263.81986002637,16.5719,16.5868,16.567,16.5868,61263.8199
2006-12-08 15:50:00,33.52,33.52,33.51,33.52,15924.53595699361,16.5868,16.5868,16.5818,16.5868,15924.536
2006-12-08 15:55:00,33.52,33.52,33.48,33.49,76275.48432903945,16.5868,16.5868,16.567,16.5719,76275.4843
2006-12-11 09:30:00,33.44,33.47,33.41,33.46,31341.92108733137,16.5472,16.562,16.5324,16.5571,31341.9211
2006-12-11 09:35:00,33.44,33.46,33.34,33.35,26168.982655441727,16.5472,16.5571,16.4977,16.5027,26168.9827
2006-12-11 09:40:00,33.35,33.35,33.3,33.3,18460.290090272847,16.5027,16.5027,16.4779,16.4779,18460.2901
2006-12-11 09:45:00,33.31,33.37,33.26,33.35,30429.04959935085,16.4829,16.5126,16.4581,16.5027,30429.0496
2006-12-11 09:50:00,33.36,33.37,33.31,33.35,17648.84876762349,16.5076,16.5126,16.4829,16.5027,17648.8488
2006-12-11 09:55:00,33.34,33.37,33.31,33.36,16127.396287655947,16.4977,16.5126,16.4829,16.5076,16127.3963
2006-12-11 10:00:00,33.37,33.37,33.3,33.36,16533.116948980627,16.5126,16.5126,16.4779,16.5076,16533.1169
2006-12-11 10:05:00,33.34,33.36,33.31,33.35,21706.05538087027,16.4977,16.5076,16.4829,16.5027,21706.0554
2006-12-11 10:10:00,33.34,33.36,33.31,33.36,15113.094634344254,16.4977,16.5076,16.4829,16.5076,15113.0946
2006-12-11 10:15:00,33.36,33.42,33.36,33.4,44933.563241708085,16.5076,16.5373,16.5076,16.5274,44933.5632
2006-12-11 10:20:00,33.39,33.41,33.36,33.4,23937.519018156,16.5225,16.5324,16.5076,16.5274,23937.519
2006-12-11 10:25:00,33.4,33.41,33.36,33.36,11664.469013084492,16.5274,16.5324,16.5076,16.5076,11664.469
2006-12-11 10:30:00,33.35,33.35,33.21,33.22,50309.36200426007,16.5027,16.5027,16.4334,16.4383,50309.362
2006-12-11 10:35:00,33.22,33.28,33.21,33.22,46455.01572167563,16.4383,16.468,16.4334,16.4383,46455.0157
2006-12-11 10:40:00,33.22,33.25,33.21,33.23,46252.155391013286,16.4383,16.4532,16.4334,16.4433,46252.1554
2006-12-11 10:45:00,33.22,33.22,33.18,33.21,52337.965310883454,16.4383,16.4383,16.4185,16.4334,52337.9653
2006-12-11 10:50:00,33.21,33.24,33.21,33.22,19880.31240490922,16.4334,16.4482,16.4334,16.4383,19880.3124
2006-12-11 10:55:00,33.23,33.24,33.21,33.24,15315.954965006593,16.4433,16.4482,16.4334,16.4482,15315.955
2006-12-11 11:00:00,33.24,33.27,33.21,33.22,41687.79795111066,16.4482,16.4631,16.4334,16.4383,41687.798
2006-12-11 11:05:00,33.21,33.23,33.21,33.21,48787.909524292525,16.4334,16.4433,16.4334,16.4334,48787.9095
2006-12-11 11:10:00,33.21,33.22,33.21,33.22,15113.094634344254,16.4334,16.4383,16.4334,16.4383,15113.0946
2006-12-11 11:15:00,33.23,33.23,33.21,33.21,17851.70909828583,16.4433,16.4433,16.4334,16.4334,17851.7091
2006-12-11 11:20:00,33.2,33.2,33.18,33.18,20691.75372755857,16.4284,16.4284,16.4185,16.4185,20691.7537
2006-12-11 11:25:00,33.19,33.21,33.18,33.2,16228.826452987118,16.4235,16.4334,16.4185,16.4284,16228.8265
2006-12-11 11:30:00,33.2,33.21,33.2,33.21,6390.100415863678,16.4284,16.4334,16.4284,16.4334,6390.1004
2006-12-11 11:35:00,33.21,33.21,33.18,33.18,12678.770666396187,16.4334,16.4334,16.4185,16.4185,12678.7707
2006-12-11 11:40:00,33.18,33.22,33.18,33.22,17344.558271629983,16.4185,16.4383,16.4185,16.4383,17344.5583
2006-12-11 11:45:00,33.21,33.22,33.19,33.2,42296.37894309768,16.4334,16.4383,16.4235,16.4284,42296.3789
2006-12-11 11:50:00,33.21,33.23,33.21,33.23,44832.13307637692,16.4334,16.4433,16.4334,16.4433,44832.1331
2006-12-11 11:55:00,33.23,33.24,33.21,33.23,23633.22852216249,16.4433,16.4482,16.4334,16.4433,23633.2285
2006-12-11 12:00:00,33.23,33.24,33.21,33.23,38949.18348716908,16.4433,16.4482,16.4334,16.4433,38949.1835
2006-12-11 12:05:00,33.22,33.24,33.22,33.23,25458.97149812354,16.4383,16.4482,16.4383,16.4433,25458.9715
2006-12-11 12:10:00,33.25,33.25,33.22,33.22,8114.413226493559,16.4532,16.4532,16.4383,16.4383,8114.4132
2006-12-11 12:15:00,33.22,33.24,33.21,33.23,11360.178517090982,16.4383,16.4482,16.4334,16.4433,11360.1785
2006-12-11 12:20:00,33.22,33.23,33.21,33.22,37224.870676539205,16.4383,16.4433,16.4334,16.4383,37224.8707
2006-12-11 12:25:00,33.22,33.23,33.21,33.22,20083.17273557156,16.4383,16.4433,16.4334,16.4383,20083.1727
2006-12-11 12:30:00,33.22,33.24,33.21,33.21,30429.04959935085,16.4383,16.4482,16.4334,16.4334,30429.0496
2006-12-11 12:35:00,33.22,33.23,33.21,33.22,18155.99959427934,16.4383,16.4433,16.4334,16.4383,18155.9996
2006-12-11 12:40:00,33.22,33.23,33.21,33.22,17243.128106298813,16.4383,16.4433,16.4334,16.4383,17243.1281
2006-12-11 12:45:00,33.23,33.23,33.2,33.2,11157.318186428643,16.4433,16.4433,16.4284,16.4284,11157.3182
2006-12-11 12:50:00,33.21,33.23,33.2,33.23,44527.8425803834,16.4334,16.4433,16.4284,16.4433,44527.8426
2006-12-11 12:55:00,33.23,33.23,33.21,33.22,15924.53595699361,16.4433,16.4433,16.4334,16.4383,15924.536
2006-12-11 13:00:00,33.21,33.21,33.2,33.21,9534.435541129931,16.4334,16.4334,16.4284,16.4334,9534.4355
2006-12-11 13:05:00,33.21,33.21,33.16,33.17,25357.54133279237,16.4334,16.4334,16.4086,16.4136,25357.5413
2006-12-11 13:10:00,33.17,33.17,33.15,33.16,41890.658281773,16.4136,16.4136,16.4037,16.4086,41890.6583
2006-12-11 13:15:00,33.17,33.18,33.14,33.15,40774.92646313013,16.4136,16.4185,16.3987,16.4037,40774.9265
2006-12-11 13:20:00,33.16,33.17,33.14,33.17,29009.02728471448,16.4086,16.4136,16.3987,16.4136,29009.0273
2006-12-11 13:25:00,33.16,33.18,33.14,33.14,24343.23967948068,16.4086,16.4185,16.3987,16.3987,24343.2397
2006-12-11 13:30:00,33.14,33.15,33.11,33.12,57206.61324677959,16.3987,16.4037,16.3839,16.3889,57206.6132
2006-12-11 13:35:00,33.12,33.16,33.12,33.15,30834.770260675527,16.3889,16.4086,16.3889,16.4037,30834.7703
2006-12-11 13:40:00,33.14,33.15,33.13,33.13,24241.809514149507,16.3987,16.4037,16.3938,16.3938,24241.8095
2006-12-11 13:45:00,33.13,33.18,33.12,33.18,37934.88183385739,16.3938,16.4185,16.3889,16.4185,37934.8818
2006-12-11 13:50:00,33.18,33.18,33.17,33.18,13084.491327720863,16.4185,16.4185,16.4136,16.4185,13084.4913
2006-12-11 13:55:00,33.17,33.19,33.17,33.19,19170.30124759104,16.4136,16.4235,16.4136,16.4235,19170.3012
2006-12-11 14:00:00,33.19,33.19,33.18,33.19,11055.888021097477,16.4235,16.4235,16.4185,16.4235,11055.888
2006-12-11 14:05:00,33.18,33.19,33.15,33.16,16837.407444974135,16.4185,16.4235,16.4037,16.4086,16837.4074
2006-12-11 14:10:00,33.15,33.16,33.15,33.16,5477.228927883152,16.4037,16.4086,16.4037,16.4086,5477.2289
2006-12-11 14:15:00,33.16,33.19,33.14,33.19,33370.524393954765,16.4086,16.4235,16.3987,16.4235,33370.5244
2006-12-11 14:20:00,33.19,33.22,33.17,33.21,49295.06035094837,16.4235,16.4383,16.4136,16.4334,49295.0604
2006-12-11 14:25:00,33.21,33.22,33.2,33.21,50816.51283091591,16.4334,16.4383,16.4284,16.4334,50816.5128
2006-12-11 14:30:00,33.2,33.21,33.2,33.21,12070.18967440917,16.4284,16.4334,16.4284,16.4334,12070.1897
2006-12-11 14:35:00,33.21,33.21,33.18,33.19,26168.982655441727,16.4334,16.4334,16.4185,16.4235,26168.9827
2006-12-11 14:40:00,33.19,33.23,33.19,33.22,31849.07191398722,16.4235,16.4433,16.4235,16.4383,31849.0719
2006-12-11 14:45:00,33.21,33.22,33.21,33.21,10345.876863779287,16.4334,16.4383,16.4334,16.4334,10345.8769
2006-12-11 14:50:00,33.22,33.22,33.21,33.22,9534.435541129931,16.4383,16.4383,16.4334,16.4383,9534.4355
2006-12-11 14:55:00,33.21,33.23,33.21,33.22,32964.803732630084,16.4334,16.4433,16.4334,16.4383,32964.8037
2006-12-11 15:00:00,33.23,33.23,33.21,33.22,15823.10579166244,16.4433,16.4433,16.4334,16.4383,15823.1058
2006-12-11 15:05:00,33.21,33.22,33.21,33.22,23126.077695506643,16.4334,16.4383,16.4334,16.4383,23126.0777
2006-12-11 15:10:00,33.21,33.22,33.21,33.22,17750.27893295466,16.4334,16.4383,16.4334,16.4383,17750.2789
2006-12-11 15:15:00,33.22,33.24,33.21,33.22,24647.530175474185,16.4383,16.4482,16.4334,16.4383,24647.5302
2006-12-11 15:20:00,33.22,33.22,33.21,33.22,19880.31240490922,16.4383,16.4383,16.4334,16.4383,19880.3124
2006-12-11 15:25:00,33.22,33.22,33.2,33.21,24951.820671467696,16.4383,16.4383,16.4284,16.4334,24951.8207
2006-12-11 15:30:00,33.2,33.21,33.15,33.16,26980.423978091083,16.4284,16.4334,16.4037,16.4086,26980.424
2006-12-11 15:35:00,33.16,33.2,33.16,33.19,56395.17192413024,16.4086,16.4284,16.4086,16.4235,56395.1719
2006-12-11 15:40:00,33.19,33.23,33.19,33.21,51830.81448422761,16.4235,16.4433,16.4235,16.4334,51830.8145
2006-12-11 15:45:00,33.21,33.21,33.19,33.19,58119.48473476012,16.4334,16.4334,16.4235,16.4235,58119.4847
2006-12-11 15:50:00,33.2,33.21,33.17,33.17,57206.61324677959,16.4284,16.4334,16.4136,16.4136,57206.6132
2006-12-11 15:55:00,33.18,33.19,33.16,33.19,44832.13307637692,16.4185,16.4235,16.4086,16.4235,44832.1331
2006-12-12 09:30:00,33.2,33.41,33.2,33.3,38137.742164519725,16.4284,16.5324,16.4284,16.4779,38137.7422
2006-12-12 09:35:00,33.3,33.3,33.21,33.26,24647.530175474185,16.4779,16.4779,16.4334,16.4581,24647.5302
2006-12-12 09:40:00,33.28,33.28,33.15,33.17,20590.323562227408,16.468,16.468,16.4037,16.4136,20590.3236
2006-12-12 09:45:00,33.17,33.24,33.16,33.19,27183.284308753424,16.4136,16.4482,16.4086,16.4235,27183.2843
2006-12-12 09:50:00,33.19,33.19,33.13,33.14,24140.37934881834,16.4235,16.4235,16.3938,16.3987,24140.3793
2006-12-12 09:55:00,33.14,33.2,33.14,33.19,29820.46860736383,16.3987,16.4284,16.3987,16.4235,29820.4686
2006-12-12 10:00:00,33.19,33.23,33.16,33.22,34891.97687392231,16.4235,16.4433,16.4086,16.4383,34891.9769
2006-12-12 10:05:00,33.21,33.28,33.21,33.28,27791.86530074044,16.4334,16.468,16.4334,16.468,27791.8653
2006-12-12 10:10:00,33.28,33.31,33.26,33.3,19880.31240490922,16.468,16.4829,16.4581,16.4779,19880.3124
2006-12-12 10:15:00,33.3,33.34,33.3,33.33,33066.233897961254,16.4779,16.4977,16.4779,16.4928,33066.2339
2006-12-12 10:20:00,33.33,33.33,33.27,33.27,27183.284308753424,16.4928,16.4928,16.4631,16.4631,27183.2843
2006-12-12 10:25:00,33.28,33.35,33.28,33.32,42296.37894309768,16.468,16.5027,16.468,16.4878,42296.3789
2006-12-12 10:30:00,33.32,33.32,33.31,33.32,12678.770666396187,16.4878,16.4878,16.4829,16.4878,12678.7707
2006-12-12 10:35:00,33.32,33.32,33.28,33.28,18967.440916928696,16.4878,16.4878,16.468,16.468,18967.4409
2006-12-12 10:40:00,33.27,33.29,33.27,33.27,19373.161578253374,16.4631,16.473,16.4631,16.4631,19373.1616
2006-12-12 10:45:00,33.26,33.27,33.26,33.27,11968.759509078,16.4581,16.4631,16.4581,16.4631,11968.7595
2006-12-12 10:50:00,33.27,33.33,33.27,33.31,20691.75372755857,16.4631,16.4928,16.4631,16.4829,20691.7537
2006-12-12 10:55:00,33.31,33.31,33.25,33.25,15214.524799675424,16.4829,16.4829,16.4532,16.4532,15214.5248
2006-12-12 11:00:00,33.25,33.32,33.24,33.32,17648.84876762349,16.4532,16.4878,16.4482,16.4878,17648.8488
2006-12-12 11:05:00,33.32,33.37,33.32,33.34,18764.580586266355,16.4878,16.5126,16.4878,16.4977,18764.5806
2006-12-12 11:10:00,33.35,33.35,33.26,33.26,20488.89339689624,16.5027,16.5027,16.4581,16.4581,20488.8934
2006-12-12 11:15:00,33.26,33.31,33.26,33.29,11360.178517090982,16.4581,16.4829,16.4581,16.473,11360.1785
2006-12-12 11:20:00,33.29,33.33,33.29,33.31,26371.842986104068,16.473,16.4928,16.473,16.4829,26371.843
2006-12-12 11:25:00,33.3,33.36,33.3,33.35,15214.524799675424,16.4779,16.5076,16.4779,16.5027,15214.5248
2006-12-12 11:30:00,33.34,33.36,33.33,33.33,12374.480170402678,16.4977,16.5076,16.4928,16.4928,12374.4802
2006-12-12 11:35:00,33.33,33.34,33.32,33.32,7404.402069175373,16.4928,16.4977,16.4878,16.4878,7404.4021
2006-12-12 11:40:00,33.33,33.33,33.31,33.31,8418.703722487067,16.4928,16.4928,16.4829,16.4829,8418.7037
2006-12-12 11:45:00,33.31,33.37,33.29,33.37,20488.89339689624,16.4829,16.5126,16.473,16.5126,20488.8934
2006-12-12 11:50:00,33.36,33.37,33.34,33.35,14504.513642357237,16.5076,16.5126,16.4977,16.5027,14504.5136
2006-12-12 11:55:00,33.34,33.35,33.31,33.32,19576.02190891571,16.4977,16.5027,16.4829,16.4878,19576.0219
2006-12-12 12:00:00,33.31,33.32,33.3,33.32,18155.99959427934,16.4829,16.4878,16.4779,16.4878,18155.9996
2006-12-12 12:05:00,33.33,33.34,33.29,33.29,40876.3566284613,16.4928,16.4977,16.473,16.473,40876.3566
2006-12-12 12:10:00,33.29,33.29,33.25,33.25,30429.04959935085,16.473,16.473,16.4532,16.4532,30429.0496
2006-12-12 12:15:00,33.25,33.25,33.14,33.15,40064.91530581195,16.4532,16.4532,16.3987,16.4037,40064.9153
2006-12-12 12:20:00,33.15,33.15,33.07,33.07,30834.770260675527,16.4037,16.4037,16.3641,16.3641,30834.7703
2006-12-12 12:25:00,33.08,33.09,33.06,33.06,28603.306623389795,16.3691,16.374,16.3592,16.3592,28603.3066
2006-12-12 12:30:00,33.07,33.09,33.06,33.08,19068.871082259862,16.3641,16.374,16.3592,16.3691,19068.8711
2006-12-12 12:35:00,33.08,33.11,33.08,33.11,18358.85992494168,16.3691,16.3839,16.3691,16.3839,18358.8599
2006-12-12 12:40:00,33.11,33.11,33.09,33.1,15620.245461000102,16.3839,16.3839,16.374,16.379,15620.2455
2006-12-12 12:45:00,33.1,33.15,33.09,33.15,15113.094634344254,16.379,16.4037,16.374,16.4037,15113.0946
2006-12-12 12:50:00,33.15,33.15,33.14,33.14,9534.435541129931,16.4037,16.4037,16.3987,16.3987,9534.4355
2006-12-12 12:55:00,33.14,33.15,33.1,33.11,24748.960340805355,16.3987,16.4037,16.379,16.3839,24748.9603
2006-12-12 13:00:00,33.11,33.14,33.11,33.12,12374.480170402678,16.3839,16.3987,16.3839,16.3889,12374.4802
2006-12-12 13:05:00,33.12,33.13,33.09,33.09,18460.290090272847,16.3889,16.3938,16.374,16.374,18460.2901
2006-12-12 13:10:00,33.09,33.1,33.09,33.1,14098.79298103256,16.374,16.379,16.374,16.379,14098.793
2006-12-12 13:15:00,33.1,33.1,33.09,33.09,23024.64753017548,16.379,16.379,16.374,16.374,23024.6475
2006-12-12 13:20:00,33.1,33.1,33.09,33.1,7302.971903844204,16.379,16.379,16.374,16.379,7302.9719
2006-12-12 13:25:00,33.1,33.1,33.09,33.1,23531.79835683132,16.379,16.379,16.374,16.379,23531.7984
2006-12-12 13:30:00,33.1,33.1,33.09,33.1,29617.60827670149,16.379,16.379,16.374,16.379,29617.6083
2006-12-12 13:35:00,33.1,33.12,33.1,33.12,14707.373973019576,16.379,16.3889,16.379,16.3889,14707.374
2006-12-12 13:40:00,33.12,33.12,33.09,33.1,11360.178517090982,16.3889,16.3889,16.374,16.379,11360.1785
2006-12-12 13:45:00,33.1,33.11,33.09,33.1,8418.703722487067,16.379,16.3839,16.374,16.379,8418.7037
2006-12-12 13:50:00,33.1,33.11,33.09,33.1,18663.150420935188,16.379,16.3839,16.374,16.379,18663.1504
2006-12-12 13:55:00,33.09,33.11,33.09,33.09,16228.826452987118,16.374,16.3839,16.374,16.374,16228.8265
2006-12-12 14:00:00,33.1,33.11,33.09,33.1,17141.697940967642,16.379,16.3839,16.374,16.379,17141.6979
2006-12-12 14:05:00,33.1,33.1,33.05,33.06,29617.60827670149,16.379,16.379,16.3542,16.3592,29617.6083
2006-12-12 14:10:00,33.06,33.09,33.05,33.09,38137.742164519725,16.3592,16.374,16.3542,16.374,38137.7422
2006-12-12 14:15:00,33.08,33.13,33.04,33.13,65625.31696926666,16.3691,16.3938,16.3493,16.3938,65625.317
2006-12-12 14:20:00,33.13,33.21,33.13,33.19,40064.91530581195,16.3938,16.4334,16.3938,16.4235,40064.9153
2006-12-12 14:25:00,33.18,33.18,33.15,33.16,45745.00456435744,16.4185,16.4185,16.4037,16.4086,45745.0046
2006-12-12 14:30:00,33.16,33.21,33.16,33.18,33167.664063292425,16.4086,16.4334,16.4086,16.4185,33167.6641
2006-12-12 14:35:00,33.17,33.17,33.06,33.07,50309.36200426007,16.4136,16.4136,16.3592,16.3641,50309.362
2006-12-12 14:40:00,33.08,33.11,33.06,33.06,18257.42975961051,16.3691,16.3839,16.3592,16.3592,18257.4298
2006-12-12 14:45:00,33.06,33.07,33.04,33.05,23836.08885282483,16.3592,16.3641,16.3493,16.3542,23836.0889
2006-12-12 14:50:00,33.04,33.1,33.04,33.08,32153.362409980728,16.3493,16.379,16.3493,16.3691,32153.3624
2006-12-12 14:55:00,33.08,33.13,33.07,33.12,28907.597119383303,16.3691,16.3938,16.3641,16.3889,28907.5971
2006-12-12 15:00:00,33.12,33.16,33.12,33.16,38340.60249518207,16.3889,16.4086,16.3889,16.4086,38340.6025
2006-12-12 15:05:00,33.15,33.18,33.14,33.14,37224.870676539205,16.4037,16.4185,16.3987,16.3987,37224.8707
2006-12-12 15:10:00,33.15,33.15,33.12,33.14,34993.40703925347,16.4037,16.4037,16.3889,16.3987,34993.407
2006-12-12 15:15:00,33.14,33.14,33.04,33.04,49700.78101227305,16.3987,16.3987,16.3493,16.3493,49700.781
2006-12-12 15:20:00,33.06,33.15,33.06,33.14,39557.7644791561,16.3592,16.4037,16.3592,16.3987,39557.7645
2006-12-12 15:25:00,33.14,33.15,33.09,33.12,42803.52976975353,16.3987,16.4037,16.374,16.3889,42803.5298
2006-12-12 15:30:00,33.13,33.15,33.09,33.1,34384.826047266455,16.3938,16.4037,16.374,16.379,34384.826
2006-12-12 15:35:00,33.1,33.16,33.07,33.15,63698.14382797444,16.379,16.4086,16.3641,16.4037,63698.1438
2006-12-12 15:40:00,33.15,33.19,33.1,33.1,37224.870676539205,16.4037,16.4235,16.379,16.379,37224.8707
2006-12-12 15:45:00,33.11,33.17,33.07,33.16,48686.47935896136,16.3839,16.4136,16.3641,16.4086,48686.4794
2006-12-12 15:50:00,33.16,33.16,33.09,33.15,52033.67481488995,16.4086,16.4086,16.374,16.4037,52033.6748
2006-12-12 15:55:00,33.15,33.17,33.13,33.16,51932.24464955878,16.4037,16.4136,16.3938,16.4086,51932.2446
2006-12-13 09:30:00,33.32,33.46,33.32,33.34,53149.40663353281,16.4878,16.5571,16.4878,16.4977,53149.4066
2006-12-13 09:35:00,33.34,33.45,33.32,33.41,53859.417790851,16.4977,16.5521,16.4878,16.5324,53859.4178
2006-12-13 09:40:00,33.41,33.49,33.41,33.49,72623.99837711736,16.5324,16.5719,16.5324,16.5719,72623.9984
2006-12-13 09:45:00,33.49,33.56,33.48,33.52,83477.02606755249,16.5719,16.6066,16.567,16.5868,83477.0261
2006-12-13 09:50:00,33.52,33.6,33.52,33.59,40673.49629779896,16.5868,16.6264,16.5868,16.6214,40673.4963
2006-12-13 09:55:00,33.59,33.7,33.47,33.66,95952.93640328634,16.6214,16.6759,16.562,16.6561,95952.9364
2006-12-13 10:00:00,33.67,33.77,33.67,33.76,88142.81367278629,16.661,16.7105,16.661,16.7055,88142.8137
2006-12-13 10:05:00,33.76,33.79,33.66,33.7,58423.77523075363,16.7055,16.7204,16.6561,16.6759,58423.7752
2006-12-13 10:10:00,33.69,33.76,33.68,33.71,43716.40125773405,16.6709,16.7055,16.666,16.6808,43716.4013
2006-12-13 10:15:00,33.71,33.72,33.67,33.68,26878.99381275992,16.6808,16.6857,16.661,16.666,26878.9938
2006-12-13 10:20:00,33.69,33.77,33.68,33.77,42397.809108428846,16.6709,16.7105,16.666,16.7105,42397.8091
2006-12-13 10:25:00,33.78,33.86,33.78,33.84,64306.724819961455,16.7154,16.755,16.7154,16.7451,64306.7248
2006-12-13 10:30:00,33.84,33.89,33.69,33.71,73638.30003042905,16.7451,16.7699,16.6709,16.6808,73638.3
2006-12-13 10:35:00,33.72,33.75,33.71,33.72,14098.79298103256,16.6857,16.7006,16.6808,16.6857,14098.793
2006-12-13 10:40:00,33.72,33.76,33.71,33.74,25357.54133279237,16.6857,16.7055,16.6808,16.6956,25357.5413
2006-12-13 10:45:00,33.75,33.75,33.72,33.73,20793.183892889745,16.7006,16.7006,16.6857,16.6907,20793.1839
2006-12-13 10:50:00,33.74,33.76,33.73,33.73,25560.40166345471,16.6956,16.7055,16.6907,16.6907,25560.4017
2006-12-13 10:55:00,33.73,33.75,33.72,33.73,14707.373973019576,16.6907,16.7006,16.6857,16.6907,14707.374
2006-12-13 11:00:00,33.73,33.75,33.72,33.75,16127.396287655947,16.6907,16.7006,16.6857,16.7006,16127.3963
2006-12-13 11:05:00,33.74,33.78,33.74,33.77,16025.96612232478,16.6956,16.7154,16.6956,16.7105,16025.9661
2006-12-13 11:10:00,33.78,33.78,33.72,33.73,8722.994218480577,16.7154,16.7154,16.6857,16.6907,8722.9942
2006-12-13 11:15:00,33.73,33.76,33.72,33.75,14098.79298103256,16.6907,16.7055,16.6857,16.7006,14098.793
2006-12-13 11:20:00,33.76,33.76,33.73,33.75,14504.513642357237,16.7055,16.7055,16.6907,16.7006,14504.5136
2006-12-13 11:25:00,33.74,33.81,33.74,33.81,16634.547114311797,16.6956,16.7303,16.6956,16.7303,16634.5471
2006-12-13 11:30:00,33.81,33.82,33.8,33.82,46150.72522568212,16.7303,16.7352,16.7253,16.7352,46150.7252
2006-12-13 11:35:00,33.82,33.85,33.82,33.83,41079.216959123645,16.7352,16.7501,16.7352,16.7402,41079.217
2006-12-13 11:40:00,33.82,33.89,33.82,33.89,42803.52976975353,16.7352,16.7699,16.7352,16.7699,42803.5298
2006-12-13 11:45:00,33.88,33.9,33.87,33.89,39963.48514048078,16.7649,16.7748,16.76,16.7699,39963.4851
2006-12-13 11:50:00,33.89,33.89,33.86,33.88,52135.10498022112,16.7699,16.7699,16.755,16.7649,52135.105
2006-12-13 11:55:00,33.88,33.88,33.87,33.88,20286.033066233897,16.7649,16.7649,16.76,16.7649,20286.0331
2006-12-13 12:00:00,33.88,33.94,33.88,33.92,51425.09382290293,16.7649,16.7946,16.7649,16.7847,51425.0938
2006-12-13 12:05:00,33.91,33.91,33.81,33.81,43209.2504310782,16.7798,16.7798,16.7303,16.7303,43209.2504
2006-12-13 12:10:00,33.81,33.81,33.76,33.76,21401.764884876764,16.7303,16.7303,16.7055,16.7055,21401.7649
2006-12-13 12:15:00,33.77,33.8,33.76,33.8,13693.07231970788,16.7105,16.7253,16.7055,16.7253,13693.0723
2006-12-13 12:20:00,33.8,33.82,33.77,33.78,11765.89917841566,16.7253,16.7352,16.7105,16.7154,11765.8992
2006-12-13 12:25:00,33.78,33.78,33.73,33.73,12881.630997058524,16.7154,16.7154,16.6907,16.6907,12881.631
2006-12-13 12:30:00,33.72,33.72,33.7,33.72,16837.407444974135,16.6857,16.6857,16.6759,16.6857,16837.4074
2006-12-13 12:35:00,33.72,33.74,33.7,33.71,19474.59174358454,16.6857,16.6956,16.6759,16.6808,19474.5917
2006-12-13 12:40:00,33.72,33.72,33.71,33.71,7607.262399837712,16.6857,16.6857,16.6808,16.6808,7607.2624
2006-12-13 12:45:00,33.71,33.73,33.71,33.72,15721.67562633127,16.6808,16.6907,16.6808,16.6857,15721.6756
2006-12-13 12:50:00,33.73,33.79,33.73,33.75,26980.423978091083,16.6907,16.7204,16.6907,16.7006,26980.424
2006-12-13 12:55:00,33.74,33.77,33.73,33.77,8418.703722487067,16.6956,16.7105,16.6907,16.7105,8418.7037
2006-12-13 13:00:00,33.77,33.78,33.76,33.78,7607.262399837712,16.7105,16.7154,16.7055,16.7154,7607.2624
2006-12-13 13:05:00,33.78,33.78,33.77,33.78,8722.994218480577,16.7154,16.7154,16.7105,16.7154,8722.9942
2006-12-13 13:10:00,33.78,33.78,33.76,33.77,15721.67562633127,16.7154,16.7154,16.7055,16.7105,15721.6756
2006-12-13 13:15:00,33.77,33.77,33.71,33.75,20996.04422355209,16.7105,16.7105,16.6808,16.7006,20996.0442
2006-12-13 13:20:00,33.75,33.75,33.71,33.74,17851.70909828583,16.7006,16.7006,16.6808,16.6956,17851.7091
2006-12-13 13:25:00,33.74,33.77,33.72,33.74,13794.502485039053,16.6956,16.7105,16.6857,16.6956,13794.5025
2006-12-13 13:30:00,33.75,33.75,33.73,33.73,5375.798762551983,16.7006,16.7006,16.6907,16.6907,5375.7988
2006-12-13 13:35:00,33.74,33.74,33.67,33.67,16228.826452987118,16.6956,16.6956,16.661,16.661,16228.8265
2006-12-13 13:40:00,33.65,33.68,33.63,33.68,15417.385130337763,16.6511,16.666,16.6412,16.666,15417.3851
2006-12-13 13:45:00,33.67,33.69,33.67,33.68,8114.413226493559,16.661,16.6709,16.661,16.666,8114.4132
2006-12-13 13:50:00,33.69,33.74,33.68,33.73,17648.84876762349,16.6709,16.6956,16.666,16.6907,17648.8488
2006-12-13 13:55:00,33.73,33.73,33.68,33.68,15113.094634344254,16.6907,16.6907,16.666,16.666,15113.0946
2006-12-13 14:00:00,33.69,33.75,33.68,33.75,25864.69215944822,16.6709,16.7006,16.666,16.7006,25864.6922
2006-12-13 14:05:00,33.75,33.76,33.74,33.76,23227.507860837813,16.7006,16.7055,16.6956,16.7055,23227.5079
2006-12-13 14:10:00,33.76,33.77,33.75,33.75,20996.04422355209,16.7055,16.7105,16.7006,16.7006,20996.0442
2006-12-13 14:15:00,33.75,33.75,33.69,33.69,11968.759509078,16.7006,16.7006,16.6709,16.6709,11968.7595
2006-12-13 14:20:00,33.7,33.7,33.68,33.68,16025.96612232478,16.6759,16.6759,16.666,16.666,16025.9661
2006-12-13 14:25:00,33.69,33.7,33.68,33.7,23328.938026168984,16.6709,16.6759,16.666,16.6759,23328.938
2006-12-13 14:30:00,33.71,33.71,33.65,33.65,32254.79257531189,16.6808,16.6808,16.6511,16.6511,32254.7926
2006-12-13 14:35:00,33.66,33.67,33.64,33.64,14707.373973019576,16.6561,16.661,16.6462,16.6462,14707.374
2006-12-13 14:40:00,33.65,33.66,33.61,33.62,23126.077695506643,16.6511,16.6561,16.6313,16.6363,23126.0777
2006-12-13 14:45:00,33.62,33.63,33.61,33.62,10345.876863779287,16.6363,16.6412,16.6313,16.6363,10345.8769
2006-12-13 14:50:00,33.63,33.63,33.61,33.63,12171.61983974034,16.6412,16.6412,16.6313,16.6412,12171.6198
2006-12-13 14:55:00,33.62,33.67,33.62,33.66,18155.99959427934,16.6363,16.661,16.6363,16.6561,18155.9996
2006-12-13 15:00:00,33.67,33.71,33.65,33.69,26270.412820772897,16.661,16.6808,16.6511,16.6709,26270.4128
2006-12-13 15:05:00,33.69,33.72,33.68,33.72,10447.307029110458,16.6709,16.6857,16.666,16.6857,10447.307
2006-12-13 15:10:00,33.72,33.72,33.67,33.68,17750.27893295466,16.6857,16.6857,16.661,16.666,17750.2789
2006-12-13 15:15:00,33.68,33.69,33.66,33.66,18358.85992494168,16.666,16.6709,16.6561,16.6561,18358.8599
2006-12-13 15:20:00,33.67,33.71,33.66,33.7,22213.20620752612,16.661,16.6808,16.6561,16.6759,22213.2062
2006-12-13 15:25:00,33.7,33.75,33.69,33.75,33167.664063292425,16.6759,16.7006,16.6709,16.7006,33167.6641
2006-12-13 15:30:00,33.74,33.81,33.74,33.81,37934.88183385739,16.6956,16.7303,16.6956,16.7303,37934.8818
2006-12-13 15:35:00,33.81,33.82,33.77,33.78,50106.501673597726,16.7303,16.7352,16.7105,16.7154,50106.5017
2006-12-13 15:40:00,33.78,33.83,33.77,33.82,45542.1442336951,16.7154,16.7402,16.7105,16.7352,45542.1442
2006-12-13 15:45:00,33.83,33.87,33.82,33.85,45643.57439902627,16.7402,16.76,16.7352,16.7501,45643.5744
2006-12-13 15:50:00,33.86,33.86,33.82,33.84,84694.18805152652,16.755,16.755,16.7352,16.7451,84694.1881
2006-12-13 15:55:00,33.84,33.86,33.83,33.86,103255.90830713054,16.7451,16.755,16.7402,16.755,103255.9083
2006-12-14 09:30:00,33.82,33.84,33.69,33.69,34283.395881935285,16.7352,16.7451,16.6709,16.6709,34283.3959
2006-12-14 09:35:00,33.67,33.78,33.57,33.78,44426.41241505224,16.661,16.7154,16.6115,16.7154,44426.4124
2006-12-14 09:40:00,33.76,33.85,33.76,33.82,12475.910335733848,16.7055,16.7501,16.7055,16.7352,12475.9103
2006-12-14 09:45:00,33.81,33.81,33.72,33.76,7100.1115731818645,16.7303,16.7303,16.6857,16.7055,7100.1116
2006-12-14 09:50:00,33.76,33.82,33.76,33.78,10751.597525103964,16.7055,16.7352,16.7055,16.7154,10751.5975
2006-12-14 09:55:00,33.78,33.86,33.77,33.83,27791.86530074044,16.7154,16.755,16.7105,16.7402,27791.8653
2006-12-14 10:00:00,33.83,33.89,33.82,33.89,35297.69753524698,16.7402,16.7699,16.7352,16.7699,35297.6975
2006-12-14 10:05:00,33.89,33.94,33.87,33.87,16938.837610305305,16.7699,16.7946,16.76,16.76,16938.8376
2006-12-14 10:10:00,33.86,33.88,33.84,33.84,10954.457855766304,16.755,16.7649,16.7451,16.7451,10954.4579
2006-12-14 10:15:00,33.84,33.86,33.84,33.84,14504.513642357237,16.7451,16.755,16.7451,16.7451,14504.5136
2006-12-14 10:20:00,33.85,33.85,33.83,33.83,17344.558271629983,16.7501,16.7501,16.7402,16.7402,17344.5583
2006-12-14 10:25:00,33.84,33.84,33.82,33.82,11461.608682422151,16.7451,16.7451,16.7352,16.7352,11461.6087
2006-12-14 10:30:00,33.84,33.86,33.83,33.85,32964.803732630084,16.7451,16.755,16.7402,16.7501,32964.8037
2006-12-14 10:35:00,33.85,33.92,33.84,33.91,31646.211583324883,16.7501,16.7847,16.7451,16.7798,31646.2116
2006-12-14 10:40:00,33.92,33.92,33.9,33.91,26067.55249011056,16.7847,16.7847,16.7748,16.7798,26067.5525
2006-12-14 10:45:00,33.92,33.92,33.9,33.91,17243.128106298813,16.7847,16.7847,16.7748,16.7798,17243.1281
2006-12-14 10:50:00,33.91,33.91,33.9,33.91,31544.781417993712,16.7798,16.7798,16.7748,16.7798,31544.7814
2006-12-14 10:55:00,33.9,33.9,33.89,33.89,6187.240085201339,16.7748,16.7748,16.7699,16.7699,6187.2401
2006-12-14 11:00:00,33.89,33.91,33.89,33.91,24140.37934881834,16.7699,16.7798,16.7699,16.7798,24140.3793
2006-12-14 11:05:00,33.91,33.98,33.91,33.96,43209.2504310782,16.7798,16.8144,16.7798,16.8045,43209.2504
2006-12-14 11:10:00,33.95,33.96,33.93,33.93,4767.217770564966,16.7996,16.8045,16.7897,16.7897,4767.2178
2006-12-14 11:15:00,33.94,33.94,33.92,33.93,5984.379754539,16.7946,16.7946,16.7847,16.7897,5984.3798
2006-12-14 11:20:00,33.93,33.93,33.91,33.92,4462.927274571458,16.7897,16.7897,16.7798,16.7847,4462.9273
2006-12-14 11:25:00,33.91,33.94,33.91,33.93,16735.977279642964,16.7798,16.7946,16.7798,16.7897,16735.9773
2006-12-14 11:30:00,33.94,33.95,33.93,33.94,12780.200831727356,16.7946,16.7996,16.7897,16.7946,12780.2008
2006-12-14 11:35:00,33.94,33.95,33.91,33.92,18257.42975961051,16.7946,16.7996,16.7798,16.7847,18257.4298
2006-12-14 11:40:00,33.92,33.94,33.92,33.94,5882.94958920783,16.7847,16.7946,16.7847,16.7946,5882.9496
2006-12-14 11:45:00,33.94,33.94,33.92,33.92,6694.390911857186,16.7946,16.7946,16.7847,16.7847,6694.3909
2006-12-14 11:50:00,33.93,33.93,33.91,33.91,14910.234303681917,16.7897,16.7897,16.7798,16.7798,14910.2343
2006-12-14 11:55:00,33.91,33.94,33.91,33.92,12678.770666396187,16.7798,16.7946,16.7798,16.7847,12678.7707
2006-12-14 12:00:00,33.93,33.93,33.92,33.93,5477.228927883152,16.7897,16.7897,16.7847,16.7897,5477.2289
2006-12-14 12:05:00,33.93,33.94,33.93,33.94,4462.927274571458,16.7897,16.7946,16.7897,16.7946,4462.9273
2006-12-14 12:10:00,33.94,33.94,33.92,33.92,9128.714879805257,16.7946,16.7946,16.7847,16.7847,9128.7149
2006-12-14 12:15:00,33.91,33.92,33.91,33.91,12577.340501065017,16.7798,16.7847,16.7798,16.7798,12577.3405
2006-12-14 12:20:00,33.92,33.93,33.89,33.89,10345.876863779287,16.7847,16.7897,16.7699,16.7699,10345.8769
2006-12-14 12:25:00,33.89,33.89,33.83,33.84,20488.89339689624,16.7699,16.7699,16.7402,16.7451,20488.8934
2006-12-14 12:30:00,33.85,33.91,33.84,33.9,21706.05538087027,16.7501,16.7798,16.7451,16.7748,21706.0554
2006-12-14 12:35:00,33.88,33.89,33.88,33.88,6491.530581194847,16.7649,16.7699,16.7649,16.7649,6491.5306
2006-12-14 12:40:00,33.88,33.89,33.88,33.89,4665.787605233797,16.7649,16.7699,16.7649,16.7699,4665.7876
2006-12-14 12:45:00,33.88,33.9,33.85,33.85,13490.21198904554,16.7649,16.7748,16.7501,16.7501,13490.212
2006-12-14 12:50:00,33.86,33.87,33.82,33.82,18155.99959427934,16.755,16.76,16.7352,16.7352,18155.9996
2006-12-14 12:55:00,33.82,33.83,33.82,33.82,14605.943807688407,16.7352,16.7402,16.7352,16.7352,14605.9438
2006-12-14 13:00:00,33.83,33.88,33.82,33.85,28096.15579673395,16.7402,16.7649,16.7352,16.7501,28096.1558
2006-12-14 13:05:00,33.85,33.9,33.84,33.9,16431.686783649457,16.7501,16.7748,16.7451,16.7748,16431.6868
2006-12-14 13:10:00,33.9,33.93,33.9,33.93,24343.23967948068,16.7748,16.7897,16.7748,16.7897,24343.2397
2006-12-14 13:15:00,33.93,34.0,33.93,33.99,40064.91530581195,16.7897,16.8243,16.7897,16.8194,40064.9153
2006-12-14 13:20:00,34.0,34.1,34.0,34.09,64103.86448929912,16.8243,16.8738,16.8243,16.8688,64103.8645
2006-12-14 13:25:00,34.1,34.16,34.1,34.16,31443.35125266254,16.8738,16.9035,16.8738,16.9035,31443.3513
2006-12-14 13:30:00,34.16,34.23,34.1,34.12,53555.12729485749,16.9035,16.9381,16.8738,16.8837,53555.1273
2006-12-14 13:35:00,34.13,34.18,34.08,34.12,35500.55786590932,16.8886,16.9134,16.8639,16.8837,35500.5579
2006-12-14 13:40:00,34.12,34.25,34.07,34.09,97271.52855259154,16.8837,16.948,16.8589,16.8688,97271.5286
2006-12-14 13:45:00,34.1,34.14,34.1,34.13,10041.58636778578,16.8738,16.8936,16.8738,16.8886,10041.5864
2006-12-14 13:50:00,34.12,34.13,33.95,34.11,121817.62856273456,16.8837,16.8886,16.7996,16.8787,121817.6286
2006-12-14 13:55:00,34.1,34.24,34.09,34.2,85302.76904351354,16.8738,16.9431,16.8688,16.9233,85302.769
2006-12-14 14:00:00,34.19,34.19,34.09,34.11,50207.9318389289,16.9183,16.9183,16.8688,16.8787,50207.9318
2006-12-14 14:05:00,34.1,34.13,34.06,34.12,17243.128106298813,16.8738,16.8886,16.854,16.8837,17243.1281
2006-12-14 14:10:00,34.12,34.18,34.11,34.17,20488.89339689624,16.8837,16.9134,16.8787,16.9084,20488.8934
2006-12-14 14:15:00,34.17,34.19,34.12,34.12,28907.597119383303,16.9084,16.9183,16.8837,16.8837,28907.5971
2006-12-14 14:20:00,34.12,34.13,34.07,34.08,15823.10579166244,16.8837,16.8886,16.8589,16.8639,15823.1058
2006-12-14 14:25:00,34.07,34.08,34.06,34.07,12171.61983974034,16.8589,16.8639,16.854,16.8589,12171.6198
2006-12-14 14:30:00,34.07,34.12,34.03,34.12,18460.290090272847,16.8589,16.8837,16.8391,16.8837,18460.2901
2006-12-14 14:35:00,34.12,34.16,34.12,34.14,15924.53595699361,16.8837,16.9035,16.8837,16.8936,15924.536
2006-12-14 14:40:00,34.13,34.14,34.12,34.13,13185.921493052034,16.8886,16.8936,16.8837,16.8886,13185.9215
2006-12-14 14:45:00,34.14,34.14,34.1,34.12,18460.290090272847,16.8936,16.8936,16.8738,16.8837,18460.2901
2006-12-14 14:50:00,34.12,34.12,34.1,34.1,23430.36819150015,16.8837,16.8837,16.8738,16.8738,23430.3682
2006-12-14 14:55:00,34.1,34.11,34.08,34.09,15823.10579166244,16.8738,16.8787,16.8639,16.8688,15823.1058
2006-12-14 15:00:00,34.09,34.09,34.02,34.07,23734.658687493666,16.8688,16.8688,16.8342,16.8589,23734.6587
2006-12-14 15:05:00,34.07,34.11,34.07,34.11,25661.83182878588,16.8589,16.8787,16.8589,16.8787,25661.8318
2006-12-14 15:10:00,34.11,34.12,34.09,34.1,19170.30124759104,16.8787,16.8837,16.8688,16.8738,19170.3012
2006-12-14 15:15:00,34.1,34.12,34.09,34.12,30023.32893802617,16.8738,16.8837,16.8688,16.8837,30023.3289
2006-12-14 15:20:00,34.12,34.16,34.12,34.16,32660.513236636576,16.8837,16.9035,16.8837,16.9035,32660.5132
2006-12-14 15:25:00,34.16,34.18,34.15,34.15,29313.31778070798,16.9035,16.9134,16.8985,16.8985,29313.3178
2006-12-14 15:30:00,34.16,34.16,34.14,34.16,25256.111167461204,16.9035,16.9035,16.8936,16.9035,25256.1112
2006-12-14 15:35:00,34.16,34.21,34.15,34.2,37427.73100720154,16.9035,16.9282,16.8985,16.9233,37427.731
2006-12-14 15:40:00,34.2,34.27,34.2,34.27,58829.4958920783,16.9233,16.9579,16.9233,16.9579,58829.4959
2006-12-14 15:45:00,34.27,34.29,34.25,34.25,83071.30540622781,16.9579,16.9678,16.948,16.948,83071.3054
2006-12-14 15:50:00,34.24,34.26,34.24,34.25,66943.90911857186,16.9431,16.953,16.9431,16.948,66943.9091
2006-12-14 15:55:00,34.25,34.26,34.23,34.23,112181.76285627346,16.948,16.953,16.9381,16.9381,112181.7629
2006-12-15 09:30:00,34.33,34.51,34.28,34.39,582310.579166244,16.9876,17.0767,16.9629,17.0173,582310.5792
2006-12-15 09:35:00,34.38,34.51,34.26,34.28,37427.73100720154,17.0123,17.0767,16.953,16.9629,37427.731
2006-12-15 09:40:00,34.27,34.5,34.27,34.5,38442.03266051324,16.9579,17.0717,16.9579,17.0717,38442.0327
2006-12-15 09:45:00,34.5,34.75,34.5,34.65,79014.09879298104,17.0717,17.1954,17.0717,17.1459,79014.0988
2006-12-15 09:50:00,34.64,34.67,34.57,34.57,45136.423572370426,17.141,17.1558,17.1064,17.1064,45136.4236
2006-12-15 09:55:00,34.57,34.6,34.53,34.53,31139.06075666904,17.1064,17.1212,17.0866,17.0866,31139.0608
2006-12-15 10:00:00,34.51,34.52,34.48,34.49,35399.12770057815,17.0767,17.0816,17.0618,17.0668,35399.1277
2006-12-15 10:05:00,34.49,34.51,34.38,34.38,86114.2103661629,17.0668,17.0767,17.0123,17.0123,86114.2104
2006-12-15 10:10:00,34.38,34.38,34.33,34.34,41282.07728978599,17.0123,17.0123,16.9876,16.9925,41282.0773
2006-12-15 10:15:00,34.33,34.34,34.32,34.33,16735.977279642964,16.9876,16.9925,16.9826,16.9876,16735.9773
2006-12-15 10:20:00,34.32,34.36,34.32,34.33,22111.77604219495,16.9826,17.0024,16.9826,16.9876,22111.776
2006-12-15 10:25:00,34.33,34.35,34.28,34.3,17547.41860229232,16.9876,16.9975,16.9629,16.9728,17547.4186
2006-12-15 10:30:00,34.3,34.31,34.27,34.3,14504.513642357237,16.9728,16.9777,16.9579,16.9728,14504.5136
2006-12-15 10:35:00,34.3,34.33,34.28,34.33,12881.630997058524,16.9728,16.9876,16.9629,16.9876,12881.631
2006-12-15 10:40:00,34.33,34.34,34.27,34.27,18663.150420935188,16.9876,16.9925,16.9579,16.9579,18663.1504
2006-12-15 10:45:00,34.27,34.28,34.18,34.18,26980.423978091083,16.9579,16.9629,16.9134,16.9134,26980.424
2006-12-15 10:50:00,34.17,34.2,34.14,34.18,22314.636372857287,16.9084,16.9233,16.8936,16.9134,22314.6364
2006-12-15 10:55:00,34.19,34.2,34.17,34.19,12374.480170402678,16.9183,16.9233,16.9084,16.9183,12374.4802
2006-12-15 11:00:00,34.18,34.21,34.17,34.2,13997.36281570139,16.9134,16.9282,16.9084,16.9233,13997.3628
2006-12-15 11:05:00,34.19,34.21,34.14,34.15,31443.35125266254,16.9183,16.9282,16.8936,16.8985,31443.3513
2006-12-15 11:10:00,34.14,34.14,34.07,34.07,14605.943807688407,16.8936,16.8936,16.8589,16.8589,14605.9438
2006-12-15 11:15:00,34.06,34.08,34.01,34.02,19778.88223957805,16.854,16.8639,16.8293,16.8342,19778.8822
2006-12-15 11:20:00,34.01,34.02,34.0,34.0,15823.10579166244,16.8293,16.8342,16.8243,16.8243,15823.1058
2006-12-15 11:25:00,34.01,34.02,34.0,34.0,18764.580586266355,16.8293,16.8342,16.8243,16.8243,18764.5806
2006-12-15 11:30:00,34.0,34.0,33.95,33.95,15518.815295668932,16.8243,16.8243,16.7996,16.7996,15518.8153
2006-12-15 11:35:00,33.96,33.97,33.95,33.95,15011.664469013083,16.8045,16.8095,16.7996,16.7996,15011.6645
2006-12-15 11:40:00,33.96,34.13,33.96,34.13,54366.56861750685,16.8045,16.8886,16.8045,16.8886,54366.5686
2006-12-15 11:45:00,34.14,34.22,34.13,34.15,82057.00375291612,16.8936,16.9332,16.8886,16.8985,82057.0038
2006-12-15 11:50:00,34.14,34.17,34.13,34.17,10954.457855766304,16.8936,16.9084,16.8886,16.9084,10954.4579
2006-12-15 11:55:00,34.17,34.18,34.15,34.17,5680.089258545491,16.9084,16.9134,16.8985,16.9084,5680.0893
2006-12-15 12:00:00,34.17,34.18,34.15,34.16,11157.318186428643,16.9084,16.9134,16.8985,16.9035,11157.3182
2006-12-15 12:05:00,34.16,34.17,34.11,34.14,10041.58636778578,16.9035,16.9084,16.8787,16.8936,10041.5864
2006-12-15 12:10:00,34.13,34.18,34.13,34.18,8012.983061162389,16.8886,16.9134,16.8886,16.9134,8012.9831
2006-12-15 12:15:00,34.18,34.2,34.17,34.19,11968.759509078,16.9134,16.9233,16.9084,16.9183,11968.7595
2006-12-15 12:20:00,34.19,34.2,34.13,34.13,13287.351658383202,16.9183,16.9233,16.8886,16.8886,13287.3517
2006-12-15 12:25:00,34.13,34.15,34.12,34.14,18155.99959427934,16.8886,16.8985,16.8837,16.8936,18155.9996
2006-12-15 12:30:00,34.15,34.15,34.13,34.13,7505.832234506543,16.8985,16.8985,16.8886,16.8886,7505.8322
2006-12-15 12:35:00,34.14,34.28,34.14,34.27,47875.038036312,16.8936,16.9629,16.8936,16.9579,47875.038
2006-12-15 12:40:00,34.28,34.34,34.28,34.33,48382.18886296784,16.9629,16.9925,16.9629,16.9876,48382.1889
2006-12-15 12:45:00,34.33,34.33,34.3,34.3,36210.56902322751,16.9876,16.9876,16.9728,16.9728,36210.569
2006-12-15 12:50:00,34.3,34.3,34.26,34.26,11867.329343746833,16.9728,16.9728,16.953,16.953,11867.3293
2006-12-15 12:55:00,34.26,34.26,34.25,34.26,11258.748351759814,16.953,16.953,16.948,16.953,11258.7484
2006-12-15 13:00:00,34.25,34.25,34.24,34.24,13388.781823714373,16.948,16.948,16.9431,16.9431,13388.7818
2006-12-15 13:05:00,34.24,34.31,34.24,34.3,35094.83720458464,16.9431,16.9777,16.9431,16.9728,35094.8372
2006-12-15 13:10:00,34.29,34.29,34.14,34.26,10650.167359772797,16.9678,16.9678,16.8936,16.953,10650.1674
2006-12-15 13:15:00,34.27,34.27,34.25,34.25,2535.754133279237,16.9579,16.9579,16.948,16.948,2535.7541
2006-12-15 13:20:00,34.25,34.25,34.23,34.23,5274.368597220813,16.948,16.948,16.9381,16.9381,5274.3686
2006-12-15 13:25:00,34.24,34.26,34.23,34.25,53555.12729485749,16.9431,16.953,16.9381,16.948,53555.1273
2006-12-15 13:30:00,34.25,34.25,34.2,34.2,16431.686783649457,16.948,16.948,16.9233,16.9233,16431.6868
2006-12-15 13:35:00,34.21,34.22,34.19,34.2,62176.6913480069,16.9282,16.9332,16.9183,16.9233,62176.6913
2006-12-15 13:40:00,34.21,34.24,34.2,34.21,11461.608682422151,16.9282,16.9431,16.9233,16.9282,11461.6087
2006-12-15 13:45:00,34.21,34.21,34.2,34.2,16837.407444974135,16.9282,16.9282,16.9233,16.9233,16837.4074
2006-12-15 13:50:00,34.21,34.23,34.2,34.23,10041.58636778578,16.9282,16.9381,16.9233,16.9381,10041.5864
2006-12-15 13:55:00,34.23,34.24,34.22,34.24,13287.351658383202,16.9381,16.9431,16.9332,16.9431,13287.3517
2006-12-15 14:00:00,34.23,34.25,34.23,34.23,14910.234303681917,16.9381,16.948,16.9381,16.9381,14910.2343
2006-12-15 14:05:00,34.24,34.26,34.24,34.25,24140.37934881834,16.9431,16.953,16.9431,16.948,24140.3793
2006-12-15 14:10:00,34.26,34.26,34.17,34.19,25966.12232477939,16.953,16.953,16.9084,16.9183,25966.1223
2006-12-15 14:15:00,34.19,34.19,34.15,34.16,7911.552895831221,16.9183,16.9183,16.8985,16.9035,7911.5529
2006-12-15 14:20:00,34.16,34.3,34.15,34.28,61263.81986002637,16.9035,16.9728,16.8985,16.9629,61263.8199
2006-12-15 14:25:00,34.28,34.28,34.22,34.24,14403.083477026068,16.9629,16.9629,16.9332,16.9431,14403.0835
2006-12-15 14:30:00,34.24,34.28,34.23,34.27,23430.36819150015,16.9431,16.9629,16.9381,16.9579,23430.3682
2006-12-15 14:35:00,34.26,34.27,34.21,34.22,21300.3347195456,16.953,16.9579,16.9282,16.9332,21300.3347
2006-12-15 14:40:00,34.2,34.26,34.18,34.25,26270.412820772897,16.9233,16.953,16.9134,16.948,26270.4128
2006-12-15 14:45:00,34.24,34.27,34.22,34.22,21807.48554620144,16.9431,16.9579,16.9332,16.9332,21807.4855
2006-12-15 14:50:00,34.22,34.25,34.22,34.24,13388.781823714373,16.9332,16.948,16.9332,16.9431,13388.7818
2006-12-15 14:55:00,34.24,34.25,34.22,34.25,17445.988436961154,16.9431,16.948,16.9332,16.948,17445.9884
2006-12-15 15:00:00,34.25,34.27,34.24,34.24,21604.6252155391,16.948,16.9579,16.9431,16.9431,21604.6252
2006-12-15 15:05:00,34.24,34.26,34.23,34.25,19068.871082259862,16.9431,16.953,16.9381,16.948,19068.8711
2006-12-15 15:10:00,34.25,34.29,34.24,34.28,33471.95455928593,16.948,16.9678,16.9431,16.9629,33471.9546
2006-12-15 15:15:00,34.28,34.29,34.26,34.29,43817.83142306522,16.9629,16.9678,16.953,16.9678,43817.8314
2006-12-15 15:20:00,34.29,34.3,34.28,34.3,26878.99381275992,16.9678,16.9728,16.9629,16.9728,26878.9938
2006-12-15 15:25:00,34.29,34.3,34.24,34.26,37224.870676539205,16.9678,16.9728,16.9431,16.953,37224.8707
2006-12-15 15:30:00,34.26,34.28,34.25,34.26,42904.95993508469,16.953,16.9629,16.948,16.953,42904.9599
2006-12-15 15:35:00,34.26,34.28,34.25,34.25,35804.84836190283,16.953,16.9629,16.948,16.948,35804.8484
2006-12-15 15:40:00,34.25,34.29,34.24,34.28,44730.702911045744,16.948,16.9678,16.9431,16.9629,44730.7029
2006-12-15 15:45:00,34.28,34.29,34.24,34.27,118774.72360279948,16.9629,16.9678,16.9431,16.9579,118774.7236
2006-12-15 15:50:00,34.27,34.3,34.27,34.27,49396.49051627954,16.9579,16.9728,16.9579,16.9579,49396.4905
2006-12-15 15:55:00,34.27,34.28,34.25,34.27,88852.82483010448,16.9579,16.9629,16.948,16.9579,88852.8248
2006-12-18 09:30:00,34.29,34.48,34.27,34.44,72623.99837711736,16.9678,17.0618,16.9579,17.042,72623.9984
2006-12-18 09:35:00,34.43,34.43,34.26,34.33,45034.993407039256,17.0371,17.0371,16.953,16.9876,45034.9934
2006-12-18 09:40:00,34.33,34.33,34.09,34.12,41890.658281773,16.9876,16.9876,16.8688,16.8837,41890.6583
2006-12-18 09:45:00,34.12,34.12,34.0,34.01,48280.75869763668,16.8837,16.8837,16.8243,16.8293,48280.7587
2006-12-18 09:50:00,34.01,34.07,33.98,33.98,57815.194238766606,16.8293,16.8589,16.8144,16.8144,57815.1942
2006-12-18 09:55:00,33.99,34.0,33.92,33.95,35297.69753524698,16.8194,16.8243,16.7847,16.7996,35297.6975
2006-12-18 10:00:00,33.95,34.01,33.95,33.99,44527.8425803834,16.7996,16.8293,16.7996,16.8194,44527.8426
2006-12-18 10:05:00,33.99,33.99,33.92,33.94,33776.24505527944,16.8194,16.8194,16.7847,16.7946,33776.2451
2006-12-18 10:10:00,33.94,34.0,33.94,34.0,25357.54133279237,16.7946,16.8243,16.7946,16.8243,25357.5413
2006-12-18 10:15:00,33.99,34.01,33.91,33.94,49092.20002028604,16.8194,16.8293,16.7798,16.7946,49092.2
2006-12-18 10:20:00,33.94,33.97,33.91,33.93,50106.501673597726,16.7946,16.8095,16.7798,16.7897,50106.5017
2006-12-18 10:25:00,33.93,33.93,33.87,33.89,27386.14463941576,16.7897,16.7897,16.76,16.7699,27386.1446
2006-12-18 10:30:00,33.88,33.93,33.88,33.92,39760.62480981844,16.7649,16.7897,16.7649,16.7847,39760.6248
2006-12-18 10:35:00,33.93,33.94,33.91,33.91,12374.480170402678,16.7897,16.7946,16.7798,16.7798,12374.4802
2006-12-18 10:40:00,33.91,33.96,33.91,33.95,14707.373973019576,16.7798,16.8045,16.7798,16.7996,14707.374
2006-12-18 10:45:00,33.96,34.01,33.95,34.0,16634.547114311797,16.8045,16.8293,16.7996,16.8243,16634.5471
2006-12-18 10:50:00,33.99,34.0,33.95,33.97,21097.474388883253,16.8194,16.8243,16.7996,16.8095,21097.4744
2006-12-18 10:55:00,33.98,34.02,33.98,34.01,20387.463231565067,16.8144,16.8342,16.8144,16.8293,20387.4632
2006-12-18 11:00:00,34.01,34.02,33.93,33.95,20387.463231565067,16.8293,16.8342,16.7897,16.7996,20387.4632
2006-12-18 11:05:00,33.94,33.96,33.93,33.94,14301.653311694898,16.7946,16.8045,16.7897,16.7946,14301.6533
2006-12-18 11:10:00,33.94,33.95,33.93,33.93,6795.821077188356,16.7946,16.7996,16.7897,16.7897,6795.8211
2006-12-18 11:15:00,33.94,33.94,33.89,33.91,24241.809514149507,16.7946,16.7946,16.7699,16.7798,24241.8095
2006-12-18 11:20:00,33.91,33.97,33.91,33.95,29009.02728471448,16.7798,16.8095,16.7798,16.7996,29009.0273
2006-12-18 11:25:00,33.94,33.95,33.93,33.93,13388.781823714373,16.7946,16.7996,16.7897,16.7897,13388.7818
2006-12-18 11:30:00,33.93,33.94,33.93,33.94,11055.888021097477,16.7897,16.7946,16.7897,16.7946,11055.888
2006-12-18 11:35:00,33.93,33.96,33.93,33.95,23126.077695506643,16.7897,16.8045,16.7897,16.7996,23126.0777
2006-12-18 11:40:00,33.95,33.96,33.91,33.94,14707.373973019576,16.7996,16.8045,16.7798,16.7946,14707.374
2006-12-18 11:45:00,33.93,33.93,33.9,33.9,9940.15620245461,16.7897,16.7897,16.7748,16.7748,9940.1562
2006-12-18 11:50:00,33.91,33.91,33.89,33.91,10345.876863779287,16.7798,16.7798,16.7699,16.7798,10345.8769
2006-12-18 11:55:00,33.91,33.98,33.91,33.96,20083.17273557156,16.7798,16.8144,16.7798,16.8045,20083.1727
2006-12-18 12:00:00,33.96,33.96,33.92,33.93,16837.407444974135,16.8045,16.8045,16.7847,16.7897,16837.4074
2006-12-18 12:05:00,33.93,33.96,33.93,33.95,35196.26736991581,16.7897,16.8045,16.7897,16.7996,35196.2674
2006-12-18 12:10:00,33.96,33.96,33.93,33.96,30429.04959935085,16.8045,16.8045,16.7897,16.8045,30429.0496
2006-12-18 12:15:00,33.95,33.96,33.94,33.95,16025.96612232478,16.7996,16.8045,16.7946,16.7996,16025.9661
2006-12-18 12:20:00,33.95,33.95,33.94,33.94,9230.145045136424,16.7996,16.7996,16.7946,16.7946,9230.145
2006-12-18 12:25:00,33.93,33.97,33.92,33.97,13388.781823714373,16.7897,16.8095,16.7847,16.8095,13388.7818
2006-12-18 12:30:00,33.97,33.98,33.94,33.95,18866.010751597525,16.8095,16.8144,16.7946,16.7996,18866.0108
2006-12-18 12:35:00,33.95,33.96,33.94,33.96,16837.407444974135,16.7996,16.8045,16.7946,16.8045,16837.4074
2006-12-18 12:40:00,33.96,33.97,33.95,33.97,21908.91571153261,16.8045,16.8095,16.7996,16.8095,21908.9157
2006-12-18 12:45:00,33.98,34.0,33.97,33.98,15011.664469013083,16.8144,16.8243,16.8095,16.8144,15011.6645
2006-12-18 12:50:00,33.99,34.0,33.98,33.99,6694.390911857186,16.8194,16.8243,16.8144,16.8194,6694.3909
2006-12-18 12:55:00,33.98,34.0,33.98,33.98,14200.223146363727,16.8144,16.8243,16.8144,16.8144,14200.2231
2006-12-18 13:00:00,33.98,33.98,33.95,33.96,9027.284714474084,16.8144,16.8144,16.7996,16.8045,9027.2847
2006-12-18 13:05:00,33.95,33.96,33.93,33.93,12577.340501065017,16.7996,16.8045,16.7897,16.7897,12577.3405
2006-12-18 13:10:00,33.94,33.94,33.92,33.93,16127.396287655947,16.7946,16.7946,16.7847,16.7897,16127.3963
2006-12-18 13:15:00,33.93,33.97,33.92,33.96,23836.08885282483,16.7897,16.8095,16.7847,16.8045,23836.0889
2006-12-18 13:20:00,33.96,33.98,33.94,33.95,20894.614058220915,16.8045,16.8144,16.7946,16.7996,20894.6141
2006-12-18 13:25:00,33.95,33.95,33.94,33.94,3245.765290597424,16.7996,16.7996,16.7946,16.7946,3245.7653
2006-12-18 13:30:00,33.95,33.95,33.94,33.94,5274.368597220813,16.7996,16.7996,16.7946,16.7946,5274.3686
2006-12-18 13:35:00,33.95,33.97,33.94,33.97,12983.061162389697,16.7996,16.8095,16.7946,16.8095,12983.0612
2006-12-18 13:40:00,33.97,33.97,33.96,33.97,4057.2066132467794,16.8095,16.8095,16.8045,16.8095,4057.2066
2006-12-18 13:45:00,33.97,33.99,33.96,33.98,19271.731412922203,16.8095,16.8194,16.8045,16.8144,19271.7314
2006-12-18 13:50:00,33.99,34.0,33.97,33.98,23126.077695506643,16.8194,16.8243,16.8095,16.8144,23126.0777
2006-12-18 13:55:00,33.98,33.99,33.94,33.97,10548.737194441626,16.8144,16.8194,16.7946,16.8095,10548.7372
2006-12-18 14:00:00,33.97,34.0,33.97,33.98,7404.402069175373,16.8095,16.8243,16.8095,16.8144,7404.4021
2006-12-18 14:05:00,33.98,33.98,33.96,33.96,2535.754133279237,16.8144,16.8144,16.8045,16.8045,2535.7541
2006-12-18 14:10:00,33.96,33.98,33.96,33.97,12577.340501065017,16.8045,16.8144,16.8045,16.8095,12577.3405
2006-12-18 14:15:00,33.98,34.0,33.98,33.99,10244.44669844812,16.8144,16.8243,16.8144,16.8194,10244.4467
2006-12-18 14:20:00,34.0,34.01,33.99,34.0,30733.34009534436,16.8243,16.8293,16.8194,16.8243,30733.3401
2006-12-18 14:25:00,34.0,34.01,33.99,33.99,8418.703722487067,16.8243,16.8293,16.8194,16.8194,8418.7037
2006-12-18 14:30:00,33.99,34.01,33.98,33.98,14707.373973019576,16.8194,16.8293,16.8144,16.8144,14707.374
2006-12-18 14:35:00,33.99,33.99,33.97,33.97,3448.6256212597627,16.8194,16.8194,16.8095,16.8095,3448.6256
2006-12-18 14:40:00,33.97,33.99,33.97,33.99,16431.686783649457,16.8095,16.8194,16.8095,16.8194,16431.6868
2006-12-18 14:45:00,33.99,34.01,33.97,33.98,31037.630591337864,16.8194,16.8293,16.8095,16.8144,31037.6306
2006-12-18 14:50:00,33.98,33.98,33.95,33.95,19373.161578253374,16.8144,16.8144,16.7996,16.7996,19373.1616
2006-12-18 14:55:00,33.95,33.95,33.93,33.93,2332.8938026168985,16.7996,16.7996,16.7897,16.7897,2332.8938
2006-12-18 15:00:00,33.93,33.93,33.88,33.89,20590.323562227408,16.7897,16.7897,16.7649,16.7699,20590.3236
2006-12-18 15:05:00,33.89,33.89,33.86,33.87,19880.31240490922,16.7699,16.7699,16.755,16.76,19880.3124
2006-12-18 15:10:00,33.87,33.89,33.85,33.89,13794.502485039053,16.76,16.7699,16.7501,16.7699,13794.5025
2006-12-18 15:15:00,33.88,33.89,33.86,33.86,13490.21198904554,16.7649,16.7699,16.755,16.755,13490.212
2006-12-18 15:20:00,33.86,33.87,33.85,33.86,12171.61983974034,16.755,16.76,16.7501,16.755,12171.6198
2006-12-18 15:25:00,33.86,33.86,33.85,33.85,8722.994218480577,16.755,16.755,16.7501,16.7501,8722.9942
2006-12-18 15:30:00,33.86,33.9,33.85,33.89,36413.42935388985,16.755,16.7748,16.7501,16.7699,36413.4294
2006-12-18 15:35:00,33.89,33.92,33.83,33.84,40064.91530581195,16.7699,16.7847,16.7402,16.7451,40064.9153
2006-12-18 15:40:00,33.84,33.85,33.81,33.82,36210.56902322751,16.7451,16.7501,16.7303,16.7352,36210.569
2006-12-18 15:45:00,33.82,33.83,33.81,33.82,33776.24505527944,16.7352,16.7402,16.7303,16.7352,33776.2451
2006-12-18 15:50:00,33.81,33.82,33.77,33.77,72725.42854244853,16.7303,16.7352,16.7105,16.7105,72725.4285
2006-12-18 15:55:00,33.78,33.78,33.76,33.77,103965.91946444871,16.7154,16.7154,16.7055,16.7105,103965.9195
2006-12-19 09:30:00,33.77,33.79,33.77,33.79,22923.217364844302,16.7105,16.7204,16.7105,16.7204,22923.2174
2006-12-19 09:35:00,33.78,33.79,33.58,33.7,50917.94299624708,16.7154,16.7204,16.6165,16.6759,50917.943
2006-12-19 09:40:00,33.69,33.73,33.68,33.72,41079.216959123645,16.6709,16.6907,16.666,16.6857,41079.217
2006-12-19 09:45:00,33.72,33.75,33.6,33.63,47165.02687899381,16.6857,16.7006,16.6264,16.6412,47165.0269
2006-12-19 09:50:00,33.63,33.66,33.62,33.65,36007.70869256517,16.6412,16.6561,16.6363,16.6511,36007.7087
2006-12-19 09:55:00,33.65,33.65,33.61,33.64,25966.12232477939,16.6511,16.6511,16.6313,16.6462,25966.1223
2006-12-19 10:00:00,33.64,33.67,33.64,33.65,12881.630997058524,16.6462,16.661,16.6462,16.6511,12881.631
2006-12-19 10:05:00,33.66,33.66,33.61,33.62,20996.04422355209,16.6561,16.6561,16.6313,16.6363,20996.0442
2006-12-19 10:10:00,33.62,33.68,33.61,33.66,21706.05538087027,16.6363,16.666,16.6313,16.6561,21706.0554
2006-12-19 10:15:00,33.64,33.79,33.64,33.76,29719.03844203266,16.6462,16.7204,16.6462,16.7055,29719.0384
2006-12-19 10:20:00,33.77,33.78,33.74,33.74,17344.558271629983,16.7105,16.7154,16.6956,16.6956,17344.5583
2006-12-19 10:25:00,33.73,33.76,33.71,33.76,12171.61983974034,16.6907,16.7055,16.6808,16.7055,12171.6198
2006-12-19 10:30:00,33.77,33.97,33.76,33.79,101835.88599249416,16.7105,16.8095,16.7055,16.7204,101835.886
2006-12-19 10:35:00,33.79,33.85,33.78,33.84,26168.982655441727,16.7204,16.7501,16.7154,16.7451,26168.9827
2006-12-19 10:40:00,33.84,33.84,33.78,33.78,11157.318186428643,16.7451,16.7451,16.7154,16.7154,11157.3182
2006-12-19 10:45:00,33.78,33.78,33.71,33.75,33776.24505527944,16.7154,16.7154,16.6808,16.7006,33776.2451
2006-12-19 10:50:00,33.75,33.75,33.71,33.73,25154.68100213004,16.7006,16.7006,16.6808,16.6907,25154.681
2006-12-19 10:55:00,33.73,33.77,33.73,33.76,36311.99918855868,16.6907,16.7105,16.6907,16.7055,36311.9992
2006-12-19 11:00:00,33.77,33.77,33.76,33.76,22720.357034181965,16.7105,16.7105,16.7055,16.7055,22720.357
2006-12-19 11:05:00,33.76,33.77,33.74,33.74,35399.12770057815,16.7055,16.7105,16.6956,16.6956,35399.1277
2006-12-19 11:10:00,33.74,33.75,33.68,33.72,29009.02728471448,16.6956,16.7006,16.666,16.6857,29009.0273
2006-12-19 11:15:00,33.72,33.72,33.58,33.58,24546.10001014301,16.6857,16.6857,16.6165,16.6165,24546.1
2006-12-19 11:20:00,33.57,33.58,33.53,33.55,45034.993407039256,16.6115,16.6165,16.5917,16.6016,45034.9934
2006-12-19 11:25:00,33.55,33.63,33.54,33.63,56293.74175879906,16.6016,16.6412,16.5967,16.6412,56293.7418
2006-12-19 11:30:00,33.62,33.67,33.58,33.65,24748.960340805355,16.6363,16.661,16.6165,16.6511,24748.9603
2006-12-19 11:35:00,33.65,33.66,33.63,33.64,15620.245461000102,16.6511,16.6561,16.6412,16.6462,15620.2455
2006-12-19 11:40:00,33.65,33.69,33.62,33.68,15620.245461000102,16.6511,16.6709,16.6363,16.666,15620.2455
2006-12-19 11:45:00,33.67,33.72,33.66,33.71,10041.58636778578,16.661,16.6857,16.6561,16.6808,10041.5864
2006-12-19 11:50:00,33.72,33.72,33.67,33.67,8621.564053149406,16.6857,16.6857,16.661,16.661,8621.5641
2006-12-19 11:55:00,33.67,33.68,33.66,33.68,8317.273557155899,16.661,16.666,16.6561,16.666,8317.2736
2006-12-19 12:00:00,33.68,33.72,33.68,33.71,11563.038847753322,16.666,16.6857,16.666,16.6808,11563.0388
2006-12-19 12:05:00,33.71,33.72,33.65,33.65,8520.133887818238,16.6808,16.6857,16.6511,16.6511,8520.1339
2006-12-19 12:10:00,33.65,33.66,33.65,33.65,9838.72603712344,16.6511,16.6561,16.6511,16.6511,9838.726
2006-12-19 12:15:00,33.66,33.67,33.64,33.64,23633.22852216249,16.6561,16.661,16.6462,16.6462,23633.2285
2006-12-19 12:20:00,33.66,33.69,33.66,33.68,14098.79298103256,16.6561,16.6709,16.6561,16.666,14098.793
2006-12-19 12:25:00,33.68,33.71,33.67,33.7,11157.318186428643,16.666,16.6808,16.661,16.6759,11157.3182
2006-12-19 12:30:00,33.69,33.72,33.69,33.7,16735.977279642964,16.6709,16.6857,16.6709,16.6759,16735.9773
2006-12-19 12:35:00,33.7,33.71,33.64,33.64,15924.53595699361,16.6759,16.6808,16.6462,16.6462,15924.536
2006-12-19 12:40:00,33.64,33.7,33.64,33.67,13693.07231970788,16.6462,16.6759,16.6462,16.661,13693.0723
2006-12-19 12:45:00,33.67,33.67,33.65,33.66,5172.938431889644,16.661,16.661,16.6511,16.6561,5172.9384
2006-12-19 12:50:00,33.65,33.68,33.64,33.64,11563.038847753322,16.6511,16.666,16.6462,16.6462,11563.0388
2006-12-19 12:55:00,33.65,33.65,33.6,33.63,19170.30124759104,16.6511,16.6511,16.6264,16.6412,19170.3012
2006-12-19 13:00:00,33.63,33.66,33.63,33.64,6694.390911857186,16.6412,16.6561,16.6412,16.6462,6694.3909
2006-12-19 13:05:00,33.64,33.66,33.64,33.65,6390.100415863678,16.6462,16.6561,16.6462,16.6511,6390.1004
2006-12-19 13:10:00,33.65,33.65,33.64,33.65,8114.413226493559,16.6511,16.6511,16.6462,16.6511,8114.4132
2006-12-19 13:15:00,33.65,33.68,33.65,33.65,13997.36281570139,16.6511,16.666,16.6511,16.6511,13997.3628
2006-12-19 13:20:00,33.65,33.69,33.65,33.67,6592.960746526017,16.6511,16.6709,16.6511,16.661,6592.9607
2006-12-19 13:25:00,33.67,33.68,33.65,33.65,16938.837610305305,16.661,16.666,16.6511,16.6511,16938.8376
2006-12-19 13:30:00,33.66,33.71,33.66,33.69,10548.737194441626,16.6561,16.6808,16.6561,16.6709,10548.7372
2006-12-19 13:35:00,33.68,33.68,33.67,33.68,4767.217770564966,16.666,16.666,16.661,16.666,4767.2178
2006-12-19 13:40:00,33.69,33.72,33.68,33.72,9433.005375798764,16.6709,16.6857,16.666,16.6857,9433.0054
2006-12-19 13:45:00,33.72,33.74,33.72,33.72,13693.07231970788,16.6857,16.6956,16.6857,16.6857,13693.0723
2006-12-19 13:50:00,33.72,33.72,33.68,33.69,14098.79298103256,16.6857,16.6857,16.666,16.6709,14098.793
2006-12-19 13:55:00,33.69,33.73,33.68,33.73,11157.318186428643,16.6709,16.6907,16.666,16.6907,11157.3182
2006-12-19 14:00:00,33.73,33.74,33.73,33.73,16025.96612232478,16.6907,16.6956,16.6907,16.6907,16025.9661
2006-12-19 14:05:00,33.74,33.81,33.73,33.75,54163.70828684451,16.6956,16.7303,16.6907,16.7006,54163.7083
2006-12-19 14:10:00,33.76,33.77,33.73,33.77,36717.71984988335,16.7055,16.7105,16.6907,16.7105,36717.7198
2006-12-19 14:15:00,33.77,33.79,33.76,33.76,22517.496703519628,16.7105,16.7204,16.7055,16.7055,22517.4967
2006-12-19 14:20:00,33.75,33.79,33.75,33.79,16735.977279642964,16.7006,16.7204,16.7006,16.7204,16735.9773
2006-12-19 14:25:00,33.8,33.82,33.78,33.78,29617.60827670149,16.7253,16.7352,16.7154,16.7154,29617.6083
2006-12-19 14:30:00,33.79,33.82,33.78,33.81,13895.93265037022,16.7204,16.7352,16.7154,16.7303,13895.9327
2006-12-19 14:35:00,33.81,33.85,33.8,33.81,39659.19464448728,16.7303,16.7501,16.7253,16.7303,39659.1946
2006-12-19 14:40:00,33.8,33.84,33.8,33.84,13490.21198904554,16.7253,16.7451,16.7253,16.7451,13490.212
2006-12-19 14:45:00,33.84,33.88,33.83,33.86,37732.02150319505,16.7451,16.7649,16.7402,16.755,37732.0215
2006-12-19 14:50:00,33.86,33.89,33.86,33.89,20184.60290090273,16.755,16.7699,16.755,16.7699,20184.6029
2006-12-19 14:55:00,33.88,33.92,33.87,33.92,36514.85951922102,16.7649,16.7847,16.76,16.7847,36514.8595
2006-12-19 15:00:00,33.92,33.97,33.92,33.94,39456.33431382493,16.7847,16.8095,16.7847,16.7946,39456.3343
2006-12-19 15:05:00,33.94,33.97,33.93,33.96,13287.351658383202,16.7946,16.8095,16.7897,16.8045,13287.3517
2006-12-19 15:10:00,33.97,34.01,33.96,33.99,23531.79835683132,16.8095,16.8293,16.8045,16.8194,23531.7984
2006-12-19 15:15:00,34.0,34.01,33.97,33.98,15417.385130337763,16.8243,16.8293,16.8095,16.8144,15417.3851
2006-12-19 15:20:00,33.99,33.99,33.96,33.96,8418.703722487067,16.8194,16.8194,16.8045,16.8045,8418.7037
2006-12-19 15:25:00,33.96,33.97,33.95,33.96,13084.491327720863,16.8045,16.8095,16.7996,16.8045,13084.4913
2006-12-19 15:30:00,33.95,33.96,33.91,33.91,21198.904554214423,16.7996,16.8045,16.7798,16.7798,21198.9046
2006-12-19 15:35:00,33.91,33.95,33.91,33.93,25053.250836798863,16.7798,16.7996,16.7798,16.7897,25053.2508
2006-12-19 15:40:00,33.91,33.93,33.91,33.92,14808.804138350746,16.7798,16.7897,16.7798,16.7847,14808.8041
2006-12-19 15:45:00,33.93,33.93,33.91,33.93,28096.15579673395,16.7897,16.7897,16.7798,16.7897,28096.1558
2006-12-19 15:50:00,33.93,33.94,33.92,33.92,33370.524393954765,16.7897,16.7946,16.7847,16.7847,33370.5244
2006-12-19 15:55:00,33.92,33.93,33.92,33.93,45237.85373770159,16.7847,16.7897,16.7847,16.7897,45237.8537
2006-12-20 09:30:00,33.93,33.95,33.91,33.91,16025.96612232478,16.7897,16.7996,16.7798,16.7798,16025.9661
2006-12-20 09:35:00,33.9,33.9,33.84,33.88,6187.240085201339,16.7748,16.7748,16.7451,16.7649,6187.2401
2006-12-20 09:40:00,33.88,33.93,33.88,33.92,18460.290090272847,16.7649,16.7897,16.7649,16.7847,18460.2901
2006-12-20 09:45:00,33.93,33.94,33.81,33.83,39456.33431382493,16.7897,16.7946,16.7303,16.7402,39456.3343
2006-12-20 09:50:00,33.83,33.89,33.82,33.87,13794.502485039053,16.7402,16.7699,16.7352,16.76,13794.5025
2006-12-20 09:55:00,33.88,33.88,33.86,33.87,12171.61983974034,16.7649,16.7649,16.755,16.76,12171.6198
2006-12-20 10:00:00,33.87,33.95,33.87,33.95,39862.05497514961,16.76,16.7996,16.76,16.7996,39862.055
2006-12-20 10:05:00,33.94,33.95,33.93,33.94,20793.183892889745,16.7946,16.7996,16.7897,16.7946,20793.1839
2006-12-20 10:10:00,33.93,33.96,33.92,33.94,14910.234303681917,16.7897,16.8045,16.7847,16.7946,14910.2343
2006-12-20 10:15:00,33.93,33.94,33.92,33.94,55482.30043614971,16.7897,16.7946,16.7847,16.7946,55482.3004
2006-12-20 10:20:00,33.93,33.96,33.93,33.96,15721.67562633127,16.7897,16.8045,16.7897,16.8045,15721.6756
2006-12-20 10:25:00,33.97,33.98,33.96,33.96,18257.42975961051,16.8095,16.8144,16.8045,16.8045,18257.4298
2006-12-20 10:30:00,33.96,34.02,33.96,33.96,16431.686783649457,16.8045,16.8342,16.8045,16.8045,16431.6868
2006-12-20 10:35:00,33.94,33.94,33.87,33.93,38949.18348716908,16.7946,16.7946,16.76,16.7897,38949.1835
2006-12-20 10:40:00,33.94,33.96,33.9,33.96,18257.42975961051,16.7946,16.8045,16.7748,16.8045,18257.4298
2006-12-20 10:45:00,33.96,33.98,33.91,33.91,18054.56942894817,16.8045,16.8144,16.7798,16.7798,18054.5694
2006-12-20 10:50:00,33.9,33.94,33.87,33.94,20894.614058220915,16.7748,16.7946,16.76,16.7946,20894.6141
2006-12-20 10:55:00,33.94,33.99,33.94,33.95,26067.55249011056,16.7946,16.8194,16.7946,16.7996,26067.5525
2006-12-20 11:00:00,33.96,33.99,33.96,33.99,23734.658687493666,16.8045,16.8194,16.8045,16.8194,23734.6587
2006-12-20 11:05:00,34.01,34.05,33.92,33.92,28704.73678872097,16.8293,16.849,16.7847,16.7847,28704.7368
2006-12-20 11:10:00,33.92,33.93,33.89,33.92,22517.496703519628,16.7847,16.7897,16.7699,16.7847,22517.4967
2006-12-20 11:15:00,33.93,33.94,33.91,33.91,3752.9161172532713,16.7897,16.7946,16.7798,16.7798,3752.9161
2006-12-20 11:20:00,33.91,33.91,33.9,33.91,9635.865706461102,16.7798,16.7798,16.7748,16.7798,9635.8657
2006-12-20 11:25:00,33.91,33.91,33.87,33.88,18866.010751597525,16.7798,16.7798,16.76,16.7649,18866.0108
2006-12-20 11:30:00,33.89,33.94,33.87,33.94,19981.74257024039,16.7699,16.7946,16.76,16.7946,19981.7426
2006-12-20 11:35:00,33.92,33.99,33.92,33.96,25053.250836798863,16.7847,16.8194,16.7847,16.8045,25053.2508
2006-12-20 11:40:00,33.97,33.97,33.94,33.97,9230.145045136424,16.8095,16.8095,16.7946,16.8095,9230.145
2006-12-20 11:45:00,33.95,33.96,33.94,33.96,6187.240085201339,16.7996,16.8045,16.7946,16.8045,6187.2401
2006-12-20 11:50:00,33.96,33.97,33.94,33.97,15518.815295668932,16.8045,16.8095,16.7946,16.8095,15518.8153
2006-12-20 11:55:00,33.97,33.99,33.97,33.98,11055.888021097477,16.8095,16.8194,16.8095,16.8144,11055.888
2006-12-20 12:00:00,33.98,34.01,33.97,34.0,52236.53514555229,16.8144,16.8293,16.8095,16.8243,52236.5351
2006-12-20 12:05:00,33.99,34.04,33.99,34.01,22517.496703519628,16.8194,16.8441,16.8194,16.8293,22517.4967
2006-12-20 12:10:00,34.0,34.02,33.99,33.99,8215.843391824728,16.8243,16.8342,16.8194,16.8194,8215.8434
2006-12-20 12:15:00,34.0,34.0,33.96,33.98,8012.983061162389,16.8243,16.8243,16.8045,16.8144,8012.9831
2006-12-20 12:20:00,33.97,34.01,33.97,33.99,10954.457855766304,16.8095,16.8293,16.8095,16.8194,10954.4579
2006-12-20 12:25:00,33.99,34.01,33.97,34.01,21097.474388883253,16.8194,16.8293,16.8095,16.8293,21097.4744
2006-12-20 12:30:00,34.0,34.01,33.98,34.0,9331.575210467594,16.8243,16.8293,16.8144,16.8243,9331.5752
2006-12-20 12:35:00,34.0,34.0,33.98,33.99,11157.318186428643,16.8243,16.8243,16.8144,16.8194,11157.3182
2006-12-20 12:40:00,33.98,33.99,33.95,33.95,12780.200831727356,16.8144,16.8194,16.7996,16.7996,12780.2008
2006-12-20 12:45:00,33.96,33.98,33.96,33.98,4564.357439902627,16.8045,16.8144,16.8045,16.8144,4564.3574
2006-12-20 12:50:00,33.98,34.01,33.97,34.01,6592.960746526017,16.8144,16.8293,16.8095,16.8293,6592.9607
2006-12-20 12:55:00,34.02,34.06,34.01,34.06,7201.541738513034,16.8342,16.854,16.8293,16.854,7201.5417
2006-12-20 13:00:00,34.06,34.07,34.01,34.02,10244.44669844812,16.854,16.8589,16.8293,16.8342,10244.4467
2006-12-20 13:05:00,34.02,34.03,33.99,34.01,6592.960746526017,16.8342,16.8391,16.8194,16.8293,6592.9607
2006-12-20 13:10:00,34.01,34.01,33.98,34.0,21097.474388883253,16.8293,16.8293,16.8144,16.8243,21097.4744
2006-12-20 13:15:00,34.0,34.02,33.98,34.02,6390.100415863678,16.8243,16.8342,16.8144,16.8342,6390.1004
2006-12-20 13:20:00,34.02,34.03,34.01,34.01,8215.843391824728,16.8342,16.8391,16.8293,16.8293,8215.8434
2006-12-20 13:25:00,34.01,34.02,33.99,34.0,5172.938431889644,16.8293,16.8342,16.8194,16.8243,5172.9384
2006-12-20 13:30:00,34.01,34.01,33.99,34.0,7708.692565168882,16.8293,16.8293,16.8194,16.8243,7708.6926
2006-12-20 13:35:00,34.0,34.01,33.98,34.0,10447.307029110458,16.8243,16.8293,16.8144,16.8243,10447.307
2006-12-20 13:40:00,34.0,34.0,33.97,33.98,10143.016533116948,16.8243,16.8243,16.8095,16.8144,10143.0165
2006-12-20 13:45:00,33.98,34.01,33.97,34.01,4970.078101227305,16.8144,16.8293,16.8095,16.8293,4970.0781
2006-12-20 13:50:00,34.01,34.01,33.99,33.99,7505.832234506543,16.8293,16.8293,16.8194,16.8194,7505.8322
2006-12-20 13:55:00,33.99,34.01,33.98,34.01,9027.284714474084,16.8194,16.8293,16.8144,16.8293,9027.2847
2006-12-20 14:00:00,34.0,34.02,33.99,34.02,16431.686783649457,16.8243,16.8342,16.8194,16.8342,16431.6868
2006-12-20 14:05:00,34.02,34.02,34.0,34.01,4260.066943909119,16.8342,16.8342,16.8243,16.8293,4260.0669
2006-12-20 14:10:00,34.0,34.01,33.98,34.0,16634.547114311797,16.8243,16.8293,16.8144,16.8243,16634.5471
2006-12-20 14:15:00,34.0,34.03,34.0,34.0,17243.128106298813,16.8243,16.8391,16.8243,16.8243,17243.1281
2006-12-20 14:20:00,34.0,34.06,33.99,34.04,9737.29587179227,16.8243,16.854,16.8194,16.8441,9737.2959
2006-12-20 14:25:00,34.04,34.05,34.0,34.0,9940.15620245461,16.8441,16.849,16.8243,16.8243,9940.1562
2006-12-20 14:30:00,34.01,34.01,34.0,34.01,19981.74257024039,16.8293,16.8293,16.8243,16.8293,19981.7426
2006-12-20 14:35:00,34.0,34.04,33.99,34.04,25966.12232477939,16.8243,16.8441,16.8194,16.8441,25966.1223
2006-12-20 14:40:00,34.03,34.07,34.03,34.07,22213.20620752612,16.8391,16.8589,16.8391,16.8589,22213.2062
2006-12-20 14:45:00,34.06,34.1,34.06,34.09,31139.06075666904,16.854,16.8738,16.854,16.8688,31139.0608
2006-12-20 14:50:00,34.1,34.1,34.07,34.08,10143.016533116948,16.8738,16.8738,16.8589,16.8639,10143.0165
2006-12-20 14:55:00,34.08,34.1,34.06,34.07,37326.300841870376,16.8639,16.8738,16.854,16.8589,37326.3008
2006-12-20 15:00:00,34.07,34.09,34.05,34.09,18460.290090272847,16.8589,16.8688,16.849,16.8688,18460.2901
2006-12-20 15:05:00,34.07,34.08,34.05,34.06,21807.48554620144,16.8589,16.8639,16.849,16.854,21807.4855
2006-12-20 15:10:00,34.07,34.1,34.06,34.08,19068.871082259862,16.8589,16.8738,16.854,16.8639,19068.8711
2006-12-20 15:15:00,34.07,34.1,34.05,34.1,33066.233897961254,16.8589,16.8738,16.849,16.8738,33066.2339
2006-12-20 15:20:00,34.09,34.09,34.06,34.06,12780.200831727356,16.8688,16.8688,16.854,16.854,12780.2008
2006-12-20 15:25:00,34.07,34.09,34.06,34.08,15417.385130337763,16.8589,16.8688,16.854,16.8639,15417.3851
2006-12-20 15:30:00,34.07,34.08,34.05,34.08,25864.69215944822,16.8589,16.8639,16.849,16.8639,25864.6922
2006-12-20 15:35:00,34.08,34.11,34.05,34.1,29617.60827670149,16.8639,16.8787,16.849,16.8738,29617.6083
2006-12-20 15:40:00,34.1,34.11,34.08,34.08,23227.507860837813,16.8738,16.8787,16.8639,16.8639,23227.5079
2006-12-20 15:45:00,34.09,34.11,34.07,34.11,29617.60827670149,16.8688,16.8787,16.8589,16.8787,29617.6083
2006-12-20 15:50:00,34.11,34.14,34.11,34.13,41992.08844710417,16.8787,16.8936,16.8787,16.8886,41992.0884
2006-12-20 15:55:00,34.12,34.13,34.08,34.12,44122.12191905873,16.8837,16.8886,16.8639,16.8837,44122.1219
2006-12-21 09:30:00,34.09,34.17,33.97,34.13,22821.78719951313,16.8688,16.9084,16.8095,16.8886,22821.7872
2006-12-21 09:35:00,34.14,34.15,33.95,34.08,38137.742164519725,16.8936,16.8985,16.7996,16.8639,38137.7422
2006-12-21 09:40:00,34.08,34.22,34.01,34.22,31849.07191398722,16.8639,16.9332,16.8293,16.9332,31849.0719
2006-12-21 09:45:00,34.23,34.25,34.08,34.18,25154.68100213004,16.9381,16.948,16.8639,16.9134,25154.681
2006-12-21 09:50:00,34.2,34.2,34.16,34.16,11055.888021097477,16.9233,16.9233,16.9035,16.9035,11055.888
2006-12-21 09:55:00,34.16,34.17,34.06,34.08,15620.245461000102,16.9035,16.9084,16.854,16.8639,15620.2455
2006-12-21 10:00:00,34.08,34.15,34.07,34.14,21807.48554620144,16.8639,16.8985,16.8589,16.8936,21807.4855
2006-12-21 10:05:00,34.14,34.19,34.13,34.13,10548.737194441626,16.8936,16.9183,16.8886,16.8886,10548.7372
2006-12-21 10:10:00,34.13,34.13,34.11,34.12,6390.100415863678,16.8886,16.8886,16.8787,16.8837,6390.1004
2006-12-21 10:15:00,34.12,34.12,34.06,34.08,33471.95455928593,16.8837,16.8837,16.854,16.8639,33471.9546
2006-12-21 10:20:00,34.08,34.09,34.03,34.05,12273.050005071507,16.8639,16.8688,16.8391,16.849,12273.05
2006-12-21 10:25:00,34.06,34.12,34.06,34.11,14403.083477026068,16.854,16.8837,16.854,16.8787,14403.0835
2006-12-21 10:30:00,34.11,34.13,34.08,34.11,47063.59671366264,16.8787,16.8886,16.8639,16.8787,47063.5967
2006-12-21 10:35:00,34.11,34.11,34.07,34.09,4564.357439902627,16.8787,16.8787,16.8589,16.8688,4564.3574
2006-12-21 10:40:00,34.09,34.1,34.08,34.08,7810.122730500051,16.8688,16.8738,16.8639,16.8639,7810.1227
2006-12-21 10:45:00,34.1,34.16,34.1,34.1,20488.89339689624,16.8738,16.9035,16.8738,16.8738,20488.8934
2006-12-21 10:50:00,34.1,34.11,34.08,34.11,4057.2066132467794,16.8738,16.8787,16.8639,16.8787,4057.2066
2006-12-21 10:55:00,34.11,34.11,34.09,34.1,3550.0557865909323,16.8787,16.8787,16.8688,16.8738,3550.0558
2006-12-21 11:00:00,34.09,34.11,34.09,34.11,4462.927274571458,16.8688,16.8787,16.8688,16.8787,4462.9273
2006-12-21 11:05:00,34.11,34.12,34.1,34.12,14098.79298103256,16.8787,16.8837,16.8738,16.8837,14098.793
2006-12-21 11:10:00,34.12,34.12,34.1,34.11,8215.843391824728,16.8837,16.8837,16.8738,16.8787,8215.8434
2006-12-21 11:15:00,34.1,34.1,34.08,34.08,3448.6256212597627,16.8738,16.8738,16.8639,16.8639,3448.6256
2006-12-21 11:20:00,34.09,34.12,34.08,34.1,9433.005375798764,16.8688,16.8837,16.8639,16.8738,9433.0054
2006-12-21 11:25:00,34.1,34.11,34.08,34.08,2840.0446292727456,16.8738,16.8787,16.8639,16.8639,2840.0446
2006-12-21 11:30:00,34.08,34.11,34.08,34.09,11867.329343746833,16.8639,16.8787,16.8639,16.8688,11867.3293
2006-12-21 11:35:00,34.09,34.1,34.08,34.1,3955.7764479156094,16.8688,16.8738,16.8639,16.8738,3955.7764
2006-12-21 11:40:00,34.1,34.1,34.09,34.1,4564.357439902627,16.8738,16.8738,16.8688,16.8738,4564.3574
2006-12-21 11:45:00,34.1,34.11,34.09,34.1,5274.368597220813,16.8738,16.8787,16.8688,16.8738,5274.3686
2006-12-21 11:50:00,34.1,34.11,34.07,34.1,7404.402069175373,16.8738,16.8787,16.8589,16.8738,7404.4021
2006-12-21 11:55:00,34.1,34.1,34.04,34.04,9737.29587179227,16.8738,16.8738,16.8441,16.8441,9737.2959
2006-12-21 12:00:00,34.04,34.04,33.99,34.03,8317.273557155899,16.8441,16.8441,16.8194,16.8391,8317.2736
2006-12-21 12:05:00,34.03,34.04,33.97,33.98,11360.178517090982,16.8391,16.8441,16.8095,16.8144,11360.1785
2006-12-21 12:10:00,33.98,34.0,33.98,34.0,4462.927274571458,16.8144,16.8243,16.8144,16.8243,4462.9273
2006-12-21 12:15:00,33.99,34.0,33.95,33.99,29617.60827670149,16.8194,16.8243,16.7996,16.8194,29617.6083
2006-12-21 12:20:00,33.98,34.0,33.95,33.98,34993.40703925347,16.8144,16.8243,16.7996,16.8144,34993.407
2006-12-21 12:25:00,33.99,34.0,33.94,33.96,31849.07191398722,16.8194,16.8243,16.7946,16.8045,31849.0719
2006-12-21 12:30:00,33.96,33.96,33.86,33.88,34181.96571660412,16.8045,16.8045,16.755,16.7649,34181.9657
2006-12-21 12:35:00,33.86,33.88,33.86,33.87,31646.211583324883,16.755,16.7649,16.755,16.76,31646.2116
2006-12-21 12:40:00,33.86,33.86,33.79,33.8,20488.89339689624,16.755,16.755,16.7204,16.7253,20488.8934
2006-12-21 12:45:00,33.79,33.8,33.78,33.8,11055.888021097477,16.7204,16.7253,16.7154,16.7253,11055.888
2006-12-21 12:50:00,33.79,33.86,33.79,33.84,9737.29587179227,16.7204,16.755,16.7204,16.7451,9737.2959
2006-12-21 12:55:00,33.84,33.87,33.84,33.85,8215.843391824728,16.7451,16.76,16.7451,16.7501,8215.8434
2006-12-21 13:00:00,33.84,33.84,33.77,33.79,18866.010751597525,16.7451,16.7451,16.7105,16.7204,18866.0108
2006-12-21 13:05:00,33.79,33.85,33.79,33.85,6795.821077188356,16.7204,16.7501,16.7204,16.7501,6795.8211
2006-12-21 13:10:00,33.88,33.9,33.86,33.87,5274.368597220813,16.7649,16.7748,16.755,16.76,5274.3686
2006-12-21 13:15:00,33.87,33.91,33.86,33.9,12273.050005071507,16.76,16.7798,16.755,16.7748,12273.05
2006-12-21 13:20:00,33.9,33.92,33.89,33.92,8520.133887818238,16.7748,16.7847,16.7699,16.7847,8520.1339
2006-12-21 13:25:00,33.92,33.93,33.91,33.93,5274.368597220813,16.7847,16.7897,16.7798,16.7897,5274.3686
2006-12-21 13:30:00,33.93,33.93,33.9,33.91,12678.770666396187,16.7897,16.7897,16.7748,16.7798,12678.7707
2006-12-21 13:35:00,33.91,33.94,33.91,33.94,11360.178517090982,16.7798,16.7946,16.7798,16.7946,11360.1785
2006-12-21 13:40:00,33.95,33.95,33.91,33.91,5274.368597220813,16.7996,16.7996,16.7798,16.7798,5274.3686
2006-12-21 13:45:00,33.91,33.92,33.91,33.91,7607.262399837712,16.7798,16.7847,16.7798,16.7798,7607.2624
2006-12-21 13:50:00,33.92,33.94,33.91,33.91,8520.133887818238,16.7847,16.7946,16.7798,16.7798,8520.1339
2006-12-21 13:55:00,33.92,33.92,33.89,33.89,13084.491327720863,16.7847,16.7847,16.7699,16.7699,13084.4913
2006-12-21 14:00:00,33.89,33.93,33.83,33.91,12881.630997058524,16.7699,16.7897,16.7402,16.7798,12881.631
2006-12-21 14:05:00,33.92,33.95,33.91,33.92,3854.346282584441,16.7847,16.7996,16.7798,16.7847,3854.3463
2006-12-21 14:10:00,33.92,33.93,33.91,33.91,3448.6256212597627,16.7847,16.7897,16.7798,16.7798,3448.6256
2006-12-21 14:15:00,33.91,33.93,33.91,33.91,6491.530581194847,16.7798,16.7897,16.7798,16.7798,6491.5306
2006-12-21 14:20:00,33.92,33.94,33.91,33.94,21401.764884876764,16.7847,16.7946,16.7798,16.7946,21401.7649
2006-12-21 14:25:00,33.94,33.96,33.91,33.91,27487.57480474693,16.7946,16.8045,16.7798,16.7798,27487.5748
2006-12-21 14:30:00,33.91,33.93,33.91,33.91,8925.854549142916,16.7798,16.7897,16.7798,16.7798,8925.8545
2006-12-21 14:35:00,33.91,33.91,33.9,33.91,4665.787605233797,16.7798,16.7798,16.7748,16.7798,4665.7876
2006-12-21 14:40:00,33.91,33.92,33.9,33.91,15315.954965006593,16.7798,16.7847,16.7748,16.7798,15315.955
2006-12-21 14:45:00,33.92,33.93,33.9,33.91,20691.75372755857,16.7847,16.7897,16.7748,16.7798,20691.7537
2006-12-21 14:50:00,33.91,33.91,33.82,33.83,48889.339689623695,16.7798,16.7798,16.7352,16.7402,48889.3397
2006-12-21 14:55:00,33.82,33.88,33.79,33.87,17750.27893295466,16.7352,16.7649,16.7204,16.76,17750.2789
2006-12-21 15:00:00,33.86,33.88,33.82,33.82,6592.960746526017,16.755,16.7649,16.7352,16.7352,6592.9607
2006-12-21 15:05:00,33.82,33.86,33.82,33.85,9027.284714474084,16.7352,16.755,16.7352,16.7501,9027.2847
2006-12-21 15:10:00,33.85,33.89,33.85,33.88,7201.541738513034,16.7501,16.7699,16.7501,16.7649,7201.5417
2006-12-21 15:15:00,33.88,33.89,33.84,33.87,16533.116948980627,16.7649,16.7699,16.7451,16.76,16533.1169
2006-12-21 15:20:00,33.86,33.86,33.82,33.84,10548.737194441626,16.755,16.755,16.7352,16.7451,10548.7372
2006-12-21 15:25:00,33.83,33.86,33.82,33.85,14504.513642357237,16.7402,16.755,16.7352,16.7501,14504.5136
2006-12-21 15:30:00,33.85,33.87,33.83,33.87,19068.871082259862,16.7501,16.76,16.7402,16.76,19068.8711
2006-12-21 15:35:00,33.86,33.87,33.83,33.84,11664.469013084492,16.755,16.76,16.7402,16.7451,11664.469
2006-12-21 15:40:00,33.84,33.84,33.79,33.79,21198.904554214423,16.7451,16.7451,16.7204,16.7204,21198.9046
2006-12-21 15:45:00,33.79,33.8,33.75,33.75,25560.40166345471,16.7204,16.7253,16.7006,16.7006,25560.4017
2006-12-21 15:50:00,33.76,33.77,33.75,33.75,51932.24464955878,16.7055,16.7105,16.7006,16.7006,51932.2446
2006-12-21 15:55:00,33.75,33.79,33.74,33.79,76072.62399837712,16.7006,16.7204,16.6956,16.7204,76072.624
2006-12-22 09:30:00,33.79,33.79,33.54,33.59,42600.66943909119,16.7204,16.7204,16.5967,16.6214,42600.6694
2006-12-22 09:35:00,33.54,33.6,33.54,33.58,38036.31199918856,16.5967,16.6264,16.5967,16.6165,38036.312
2006-12-22 09:40:00,33.57,33.59,33.51,33.58,90171.41697940968,16.6115,16.6214,16.5818,16.6165,90171.417
2006-12-22 09:45:00,33.58,33.61,33.54,33.57,28704.73678872097,16.6165,16.6313,16.5967,16.6115,28704.7368
2006-12-22 09:50:00,33.57,33.57,33.48,33.49,22416.066538188457,16.6115,16.6115,16.567,16.5719,22416.0665
2006-12-22 09:55:00,33.51,33.53,33.5,33.5,13591.642154376712,16.5818,16.5917,16.5769,16.5769,13591.6422
2006-12-22 10:00:00,33.51,33.51,33.44,33.44,30733.34009534436,16.5818,16.5818,16.5472,16.5472,30733.3401
2006-12-22 10:05:00,33.45,33.51,33.4,33.43,27791.86530074044,16.5521,16.5818,16.5274,16.5422,27791.8653
2006-12-22 10:10:00,33.42,33.47,33.39,33.42,23024.64753017548,16.5373,16.562,16.5225,16.5373,23024.6475
2006-12-22 10:15:00,33.41,33.5,33.4,33.5,35804.84836190283,16.5324,16.5769,16.5274,16.5769,35804.8484
2006-12-22 10:20:00,33.5,33.5,33.38,33.39,50512.22233492241,16.5769,16.5769,16.5175,16.5225,50512.2223
2006-12-22 10:25:00,33.4,33.43,33.37,33.43,23734.658687493666,16.5274,16.5422,16.5126,16.5422,23734.6587
2006-12-22 10:30:00,33.42,33.42,33.36,33.38,45846.43472968861,16.5373,16.5373,16.5076,16.5175,45846.4347
2006-12-22 10:35:00,33.38,33.39,33.36,33.36,25864.69215944822,16.5175,16.5225,16.5076,16.5076,25864.6922
2006-12-22 10:40:00,33.38,33.4,33.36,33.37,17648.84876762349,16.5175,16.5274,16.5076,16.5126,17648.8488
2006-12-22 10:45:00,33.38,33.39,33.33,33.33,27893.29546607161,16.5175,16.5225,16.4928,16.4928,27893.2955
2006-12-22 10:50:00,33.33,33.37,33.31,33.33,33269.094228623595,16.4928,16.5126,16.4829,16.4928,33269.0942
2006-12-22 10:55:00,33.32,33.34,33.23,33.31,21604.6252155391,16.4878,16.4977,16.4433,16.4829,21604.6252
2006-12-22 11:00:00,33.31,33.32,33.29,33.32,10041.58636778578,16.4829,16.4878,16.473,16.4878,10041.5864
2006-12-22 11:05:00,33.32,33.37,33.32,33.37,14808.804138350746,16.4878,16.5126,16.4878,16.5126,14808.8041
2006-12-22 11:10:00,33.36,33.36,33.27,33.28,20590.323562227408,16.5076,16.5076,16.4631,16.468,20590.3236
2006-12-22 11:15:00,33.27,33.27,33.23,33.23,11157.318186428643,16.4631,16.4631,16.4433,16.4433,11157.3182
2006-12-22 11:20:00,33.23,33.25,33.2,33.2,37427.73100720154,16.4433,16.4532,16.4284,16.4284,37427.731
2006-12-22 11:25:00,33.2,33.2,33.12,33.13,42296.37894309768,16.4284,16.4284,16.3889,16.3938,42296.3789
2006-12-22 11:30:00,33.12,33.17,33.1,33.17,53859.417790851,16.3889,16.4136,16.379,16.4136,53859.4178
2006-12-22 11:35:00,33.17,33.23,33.14,33.22,16025.96612232478,16.4136,16.4433,16.3987,16.4383,16025.9661
2006-12-22 11:40:00,33.23,33.23,33.22,33.22,8722.994218480577,16.4433,16.4433,16.4383,16.4383,8722.9942
2006-12-22 11:45:00,33.23,33.24,33.18,33.2,17344.558271629983,16.4433,16.4482,16.4185,16.4284,17344.5583
2006-12-22 11:50:00,33.2,33.23,33.2,33.22,11157.318186428643,16.4284,16.4433,16.4284,16.4383,11157.3182
2006-12-22 11:55:00,33.21,33.23,33.21,33.22,8114.413226493559,16.4334,16.4433,16.4334,16.4383,8114.4132
2006-12-22 12:00:00,33.23,33.24,33.21,33.23,17040.267775636476,16.4433,16.4482,16.4334,16.4433,17040.2678
2006-12-22 12:05:00,33.22,33.23,33.21,33.22,19778.88223957805,16.4383,16.4433,16.4334,16.4383,19778.8822
2006-12-22 12:10:00,33.22,33.22,33.18,33.21,16634.547114311797,16.4383,16.4383,16.4185,16.4334,16634.5471
2006-12-22 12:15:00,33.21,33.24,33.2,33.21,20590.323562227408,16.4334,16.4482,16.4284,16.4334,20590.3236
2006-12-22 12:20:00,33.21,33.22,33.21,33.22,6795.821077188356,16.4334,16.4383,16.4334,16.4383,6795.8211
2006-12-22 12:25:00,33.22,33.22,33.2,33.21,16025.96612232478,16.4383,16.4383,16.4284,16.4334,16025.9661
2006-12-22 12:30:00,33.2,33.22,33.19,33.21,13895.93265037022,16.4284,16.4383,16.4235,16.4334,13895.9327
2006-12-22 12:35:00,33.21,33.22,33.21,33.22,11664.469013084492,16.4334,16.4383,16.4334,16.4383,11664.469
2006-12-22 12:40:00,33.22,33.27,33.21,33.27,21908.91571153261,16.4383,16.4631,16.4334,16.4631,21908.9157
2006-12-22 12:45:00,33.27,33.32,33.27,33.28,17648.84876762349,16.4631,16.4878,16.4631,16.468,17648.8488
2006-12-22 12:50:00,33.27,33.4,33.27,33.34,199918.85586773505,16.4631,16.5274,16.4631,16.4977,199918.8559
2006-12-22 12:55:00,33.34,33.35,33.31,33.31,8114.413226493559,16.4977,16.5027,16.4829,16.4829,8114.4132
2006-12-22 13:00:00,33.31,33.31,33.27,33.27,5477.228927883152,16.4829,16.4829,16.4631,16.4631,5477.2289
2006-12-22 13:05:00,33.28,33.28,33.26,33.28,9838.72603712344,16.468,16.468,16.4581,16.468,9838.726
2006-12-22 13:10:00,33.28,33.32,33.28,33.31,9838.72603712344,16.468,16.4878,16.468,16.4829,9838.726
2006-12-22 13:15:00,33.31,33.37,33.31,33.36,10143.016533116948,16.4829,16.5126,16.4829,16.5076,10143.0165
2006-12-22 13:20:00,33.36,33.39,33.36,33.36,13997.36281570139,16.5076,16.5225,16.5076,16.5076,13997.3628
2006-12-22 13:25:00,33.36,33.36,33.25,33.27,32254.79257531189,16.5076,16.5076,16.4532,16.4631,32254.7926
2006-12-22 13:30:00,33.27,33.29,33.26,33.29,9128.714879805257,16.4631,16.473,16.4581,16.473,9128.7149
2006-12-22 13:35:00,33.29,33.35,33.29,33.35,16735.977279642964,16.473,16.5027,16.473,16.5027,16735.9773
2006-12-22 13:40:00,33.35,33.35,33.33,33.34,14301.653311694898,16.5027,16.5027,16.4928,16.4977,14301.6533
2006-12-22 13:45:00,33.34,33.37,33.34,33.36,12577.340501065017,16.4977,16.5126,16.4977,16.5076,12577.3405
2006-12-22 13:50:00,33.37,33.42,33.36,33.41,19778.88223957805,16.5126,16.5373,16.5076,16.5324,19778.8822
2006-12-22 13:55:00,33.4,33.41,33.37,33.4,13084.491327720863,16.5274,16.5324,16.5126,16.5274,13084.4913
2006-12-22 14:00:00,33.4,33.41,33.36,33.4,16025.96612232478,16.5274,16.5324,16.5076,16.5274,16025.9661
2006-12-22 14:05:00,33.41,33.41,33.37,33.38,18155.99959427934,16.5324,16.5324,16.5126,16.5175,18155.9996
2006-12-22 14:10:00,33.37,33.39,33.37,33.38,9838.72603712344,16.5126,16.5225,16.5126,16.5175,9838.726
2006-12-22 14:15:00,33.37,33.4,33.35,33.36,16533.116948980627,16.5126,16.5274,16.5027,16.5076,16533.1169
2006-12-22 14:20:00,33.36,33.37,33.34,33.35,18155.99959427934,16.5076,16.5126,16.4977,16.5027,18155.9996
2006-12-22 14:25:00,33.35,33.35,33.33,33.35,12983.061162389697,16.5027,16.5027,16.4928,16.5027,12983.0612
2006-12-22 14:30:00,33.34,33.36,33.34,33.34,20793.183892889745,16.4977,16.5076,16.4977,16.4977,20793.1839
2006-12-22 14:35:00,33.35,33.36,33.34,33.35,12273.050005071507,16.5027,16.5076,16.4977,16.5027,12273.05
2006-12-22 14:40:00,33.35,33.35,33.32,33.33,16837.407444974135,16.5027,16.5027,16.4878,16.4928,16837.4074
2006-12-22 14:45:00,33.33,33.34,33.33,33.34,9433.005375798764,16.4928,16.4977,16.4928,16.4977,9433.0054
2006-12-22 14:50:00,33.33,33.36,33.33,33.36,16837.407444974135,16.4928,16.5076,16.4928,16.5076,16837.4074
2006-12-22 14:55:00,33.36,33.38,33.34,33.37,21807.48554620144,16.5076,16.5175,16.4977,16.5126,21807.4855
2006-12-22 15:00:00,33.37,33.38,33.37,33.38,9635.865706461102,16.5126,16.5175,16.5126,16.5175,9635.8657
2006-12-22 15:05:00,33.38,33.41,33.36,33.37,31747.64174865605,16.5175,16.5324,16.5076,16.5126,31747.6417
2006-12-22 15:10:00,33.38,33.39,33.37,33.38,7302.971903844204,16.5175,16.5225,16.5126,16.5175,7302.9719
2006-12-22 15:15:00,33.39,33.4,33.38,33.38,15620.245461000102,16.5225,16.5274,16.5175,16.5175,15620.2455
2006-12-22 15:20:00,33.39,33.39,33.35,33.35,14403.083477026068,16.5225,16.5225,16.5027,16.5027,14403.0835
2006-12-22 15:25:00,33.35,33.36,33.34,33.35,11563.038847753322,16.5027,16.5076,16.4977,16.5027,11563.0388
2006-12-22 15:30:00,33.36,33.37,33.35,33.37,8925.854549142916,16.5076,16.5126,16.5027,16.5126,8925.8545
2006-12-22 15:35:00,33.37,33.4,33.37,33.37,29516.17811137032,16.5126,16.5274,16.5126,16.5126,29516.1781
2006-12-22 15:40:00,33.38,33.4,33.36,33.38,28501.87645805863,16.5175,16.5274,16.5076,16.5175,28501.8765
2006-12-22 15:45:00,33.38,33.4,33.36,33.37,38137.742164519725,16.5175,16.5274,16.5076,16.5126,38137.7422
2006-12-22 15:50:00,33.37,33.37,33.32,33.35,44730.702911045744,16.5126,16.5126,16.4878,16.5027,44730.7029
2006-12-22 15:55:00,33.35,33.35,33.31,33.31,40572.06613246779,16.5027,16.5027,16.4829,16.4829,40572.0661
2006-12-26 09:30:00,33.47,33.54,33.45,33.54,44324.98224972107,16.562,16.5967,16.5521,16.5967,44324.9822
2006-12-26 09:35:00,33.46,33.49,33.4,33.4,8722.994218480577,16.5571,16.5719,16.5274,16.5274,8722.9942
2006-12-26 09:40:00,33.4,33.45,33.4,33.43,8520.133887818238,16.5274,16.5521,16.5274,16.5422,8520.1339
2006-12-26 09:45:00,33.44,33.52,33.42,33.45,33776.24505527944,16.5472,16.5868,16.5373,16.5521,33776.2451
2006-12-26 09:50:00,33.45,33.52,33.44,33.49,17648.84876762349,16.5521,16.5868,16.5472,16.5719,17648.8488
2006-12-26 09:55:00,33.51,33.55,33.49,33.5,27994.72563140278,16.5818,16.6016,16.5719,16.5769,27994.7256
2006-12-26 10:00:00,33.51,33.52,33.48,33.5,29110.457450045644,16.5818,16.5868,16.567,16.5769,29110.4575
2006-12-26 10:05:00,33.51,33.52,33.51,33.52,12374.480170402678,16.5818,16.5868,16.5818,16.5868,12374.4802
2006-12-26 10:10:00,33.52,33.52,33.51,33.52,6795.821077188356,16.5868,16.5868,16.5818,16.5868,6795.8211
2006-12-26 10:15:00,33.52,33.52,33.51,33.52,3347.195455928593,16.5868,16.5868,16.5818,16.5868,3347.1955
2006-12-26 10:20:00,33.52,33.52,33.51,33.51,1318.5921493052033,16.5868,16.5868,16.5818,16.5818,1318.5921
2006-12-26 10:25:00,33.51,33.52,33.49,33.5,38949.18348716908,16.5818,16.5868,16.5719,16.5769,38949.1835
2006-12-26 10:30:00,33.51,33.51,33.49,33.49,8824.424383811745,16.5818,16.5818,16.5719,16.5719,8824.4244
2006-12-26 10:35:00,33.49,33.5,33.49,33.5,6187.240085201339,16.5719,16.5769,16.5719,16.5769,6187.2401
2006-12-26 10:40:00,33.5,33.5,33.49,33.5,6288.670250532508,16.5769,16.5769,16.5719,16.5769,6288.6703
2006-12-26 10:45:00,33.5,33.5,33.49,33.49,2434.3239679480675,16.5769,16.5769,16.5719,16.5719,2434.324
2006-12-26 10:50:00,33.49,33.5,33.49,33.49,7505.832234506543,16.5719,16.5769,16.5719,16.5719,7505.8322
2006-12-26 10:55:00,33.5,33.5,33.45,33.45,26270.412820772897,16.5769,16.5769,16.5521,16.5521,26270.4128
2006-12-26 11:00:00,33.45,33.48,33.45,33.48,23734.658687493666,16.5521,16.567,16.5521,16.567,23734.6587
2006-12-26 11:05:00,33.48,33.48,33.46,33.47,26270.412820772897,16.567,16.567,16.5571,16.562,26270.4128
2006-12-26 11:10:00,33.47,33.47,33.45,33.46,14910.234303681917,16.562,16.562,16.5521,16.5571,14910.2343
2006-12-26 11:15:00,33.46,33.46,33.45,33.46,17040.267775636476,16.5571,16.5571,16.5521,16.5571,17040.2678
2006-12-26 11:20:00,33.46,33.46,33.45,33.46,11360.178517090982,16.5571,16.5571,16.5521,16.5571,11360.1785
2006-12-26 11:25:00,33.46,33.47,33.45,33.47,5984.379754539,16.5571,16.562,16.5521,16.562,5984.3798
2006-12-26 11:30:00,33.47,33.49,33.46,33.48,14808.804138350746,16.562,16.5719,16.5571,16.567,14808.8041
2006-12-26 11:35:00,33.49,33.49,33.48,33.49,4158.636778577949,16.5719,16.5719,16.567,16.5719,4158.6368
2006-12-26 11:40:00,33.49,33.51,33.49,33.51,6897.2512425195255,16.5719,16.5818,16.5719,16.5818,6897.2512
2006-12-26 11:45:00,33.5,33.52,33.5,33.52,9534.435541129931,16.5769,16.5868,16.5769,16.5868,9534.4355
2006-12-26 11:50:00,33.52,33.52,33.5,33.52,10954.457855766304,16.5868,16.5868,16.5769,16.5868,10954.4579
2006-12-26 11:55:00,33.51,33.52,33.51,33.52,3448.6256212597627,16.5818,16.5868,16.5818,16.5868,3448.6256
2006-12-26 12:00:00,33.52,33.52,33.51,33.51,10853.027690435136,16.5868,16.5868,16.5818,16.5818,10853.0277
2006-12-26 12:05:00,33.51,33.52,33.51,33.52,2637.1842986104066,16.5818,16.5868,16.5818,16.5868,2637.1843
2006-12-26 12:10:00,33.52,33.52,33.51,33.51,3245.765290597424,16.5868,16.5868,16.5818,16.5818,3245.7653
2006-12-26 12:15:00,33.51,33.52,33.51,33.51,2028.6033066233897,16.5818,16.5868,16.5818,16.5818,2028.6033
2006-12-26 12:20:00,33.52,33.52,33.51,33.52,12171.61983974034,16.5868,16.5868,16.5818,16.5868,12171.6198
2006-12-26 12:25:00,33.52,33.54,33.52,33.53,10650.167359772797,16.5868,16.5967,16.5868,16.5917,10650.1674
2006-12-26 12:30:00,33.54,33.54,33.52,33.52,3347.195455928593,16.5967,16.5967,16.5868,16.5868,3347.1955
2006-12-26 12:35:00,33.52,33.53,33.51,33.51,3651.485951922102,16.5868,16.5917,16.5818,16.5818,3651.486
2006-12-26 12:40:00,33.51,33.52,33.51,33.51,13490.21198904554,16.5818,16.5868,16.5818,16.5818,13490.212
2006-12-26 12:45:00,33.52,33.53,33.51,33.52,1825.742975961051,16.5868,16.5917,16.5818,16.5868,1825.743
2006-12-26 12:50:00,33.52,33.52,33.5,33.51,14200.223146363727,16.5868,16.5868,16.5769,16.5818,14200.2231
2006-12-26 12:55:00,33.5,33.52,33.49,33.5,7404.402069175373,16.5769,16.5868,16.5719,16.5769,7404.4021
2006-12-26 13:00:00,33.5,33.52,33.5,33.51,8012.983061162389,16.5769,16.5868,16.5769,16.5818,8012.9831
2006-12-26 13:05:00,33.52,33.52,33.51,33.51,6187.240085201339,16.5868,16.5868,16.5818,16.5818,6187.2401
2006-12-26 13:10:00,33.51,33.52,33.5,33.5,10853.027690435136,16.5818,16.5868,16.5769,16.5769,10853.0277
2006-12-26 13:15:00,33.52,33.52,33.5,33.52,11461.608682422151,16.5868,16.5868,16.5769,16.5868,11461.6087
2006-12-26 13:20:00,33.52,33.52,33.5,33.5,7810.122730500051,16.5868,16.5868,16.5769,16.5769,7810.1227
2006-12-26 13:25:00,33.49,33.5,33.49,33.5,8012.983061162389,16.5719,16.5769,16.5719,16.5769,8012.9831
2006-12-26 13:30:00,33.5,33.5,33.48,33.48,11258.748351759814,16.5769,16.5769,16.567,16.567,11258.7484
2006-12-26 13:35:00,33.48,33.49,33.48,33.49,5882.94958920783,16.567,16.5719,16.567,16.5719,5882.9496
2006-12-26 13:40:00,33.49,33.49,33.48,33.48,9737.29587179227,16.5719,16.5719,16.567,16.567,9737.2959
2006-12-26 13:45:00,33.49,33.5,33.48,33.49,11968.759509078,16.5719,16.5769,16.567,16.5719,11968.7595
2006-12-26 13:50:00,33.5,33.5,33.47,33.47,11867.329343746833,16.5769,16.5769,16.562,16.562,11867.3293
2006-12-26 13:55:00,33.47,33.49,33.47,33.47,8012.983061162389,16.562,16.5719,16.562,16.562,8012.9831
2006-12-26 14:00:00,33.48,33.48,33.45,33.45,6491.530581194847,16.567,16.567,16.5521,16.5521,6491.5306
2006-12-26 14:05:00,33.45,33.45,33.44,33.45,9940.15620245461,16.5521,16.5521,16.5472,16.5521,9940.1562
2006-12-26 14:10:00,33.45,33.49,33.45,33.49,9534.435541129931,16.5521,16.5719,16.5521,16.5719,9534.4355
2006-12-26 14:15:00,33.49,33.49,33.47,33.48,6897.2512425195255,16.5719,16.5719,16.562,16.567,6897.2512
2006-12-26 14:20:00,33.49,33.52,33.48,33.5,16837.407444974135,16.5719,16.5868,16.567,16.5769,16837.4074
2006-12-26 14:25:00,33.49,33.49,33.44,33.45,6897.2512425195255,16.5719,16.5719,16.5472,16.5521,6897.2512
2006-12-26 14:30:00,33.44,33.47,33.44,33.47,9027.284714474084,16.5472,16.562,16.5472,16.562,9027.2847
2006-12-26 14:35:00,33.46,33.5,33.46,33.5,8114.413226493559,16.5571,16.5769,16.5571,16.5769,8114.4132
2006-12-26 14:40:00,33.48,33.49,33.45,33.46,11461.608682422151,16.567,16.5719,16.5521,16.5571,11461.6087
2006-12-26 14:45:00,33.46,33.47,33.44,33.47,8418.703722487067,16.5571,16.562,16.5472,16.562,8418.7037
2006-12-26 14:50:00,33.47,33.48,33.43,33.43,4462.927274571458,16.562,16.567,16.5422,16.5422,4462.9273
2006-12-26 14:55:00,33.44,33.46,33.42,33.44,16938.837610305305,16.5472,16.5571,16.5373,16.5472,16938.8376
2006-12-26 15:00:00,33.45,33.48,33.44,33.48,8824.424383811745,16.5521,16.567,16.5472,16.567,8824.4244
2006-12-26 15:05:00,33.48,33.5,33.47,33.47,10650.167359772797,16.567,16.5769,16.562,16.562,10650.1674
2006-12-26 15:10:00,33.48,33.51,33.48,33.5,11157.318186428643,16.567,16.5818,16.567,16.5769,11157.3182
2006-12-26 15:15:00,33.5,33.52,33.5,33.51,6491.530581194847,16.5769,16.5868,16.5769,16.5818,6491.5306
2006-12-26 15:20:00,33.51,33.52,33.5,33.5,6491.530581194847,16.5818,16.5868,16.5769,16.5769,6491.5306
2006-12-26 15:25:00,33.5,33.51,33.49,33.49,12475.910335733848,16.5769,16.5818,16.5719,16.5719,12475.9103
2006-12-26 15:30:00,33.48,33.5,33.48,33.49,5477.228927883152,16.567,16.5769,16.567,16.5719,5477.2289
2006-12-26 15:35:00,33.5,33.54,33.5,33.53,18663.150420935188,16.5769,16.5967,16.5769,16.5917,18663.1504
2006-12-26 15:40:00,33.53,33.54,33.52,33.54,9940.15620245461,16.5917,16.5967,16.5868,16.5967,9940.1562
2006-12-26 15:45:00,33.54,33.55,33.51,33.51,22111.77604219495,16.5967,16.6016,16.5818,16.5818,22111.776
2006-12-26 15:50:00,33.51,33.53,33.5,33.52,23734.658687493666,16.5818,16.5917,16.5769,16.5868,23734.6587
2006-12-26 15:55:00,33.53,33.56,33.48,33.49,42803.52976975353,16.5917,16.6066,16.567,16.5719,42803.5298
2006-12-27 09:30:00,33.57,33.67,33.57,33.64,33066.233897961254,16.6115,16.661,16.6115,16.6462,33066.2339
2006-12-27 09:35:00,33.64,33.7,33.61,33.7,19576.02190891571,16.6462,16.6759,16.6313,16.6759,19576.0219
2006-12-27 09:40:00,33.69,33.71,33.63,33.71,19576.02190891571,16.6709,16.6808,16.6412,16.6808,19576.0219
2006-12-27 09:45:00,33.7,33.71,33.58,33.64,12780.200831727356,16.6759,16.6808,16.6165,16.6462,12780.2008
2006-12-27 09:50:00,33.62,33.68,33.61,33.62,17344.558271629983,16.6363,16.666,16.6313,16.6363,17344.5583
2006-12-27 09:55:00,33.63,33.69,33.57,33.58,13388.781823714373,16.6412,16.6709,16.6115,16.6165,13388.7818
2006-12-27 10:00:00,33.58,33.63,33.58,33.61,23126.077695506643,16.6165,16.6412,16.6165,16.6313,23126.0777
2006-12-27 10:05:00,33.61,33.63,33.61,33.62,27893.29546607161,16.6313,16.6412,16.6313,16.6363,27893.2955
2006-12-27 10:10:00,33.61,33.65,33.61,33.65,18257.42975961051,16.6313,16.6511,16.6313,16.6511,18257.4298
2006-12-27 10:15:00,33.66,33.67,33.65,33.67,20590.323562227408,16.6561,16.661,16.6511,16.661,20590.3236
2006-12-27 10:20:00,33.67,33.71,33.66,33.66,28704.73678872097,16.661,16.6808,16.6561,16.6561,28704.7368
2006-12-27 10:25:00,33.67,33.71,33.66,33.69,19576.02190891571,16.661,16.6808,16.6561,16.6709,19576.0219
2006-12-27 10:30:00,33.7,33.74,33.7,33.7,20488.89339689624,16.6759,16.6956,16.6759,16.6759,20488.8934
2006-12-27 10:35:00,33.69,33.74,33.68,33.74,26574.703316766405,16.6709,16.6956,16.666,16.6956,26574.7033
2006-12-27 10:40:00,33.74,33.77,33.73,33.77,16228.826452987118,16.6956,16.7105,16.6907,16.7105,16228.8265
2006-12-27 10:45:00,33.76,33.77,33.74,33.77,23024.64753017548,16.7055,16.7105,16.6956,16.7105,23024.6475
2006-12-27 10:50:00,33.77,33.84,33.77,33.8,53960.847956182166,16.7105,16.7451,16.7105,16.7253,53960.848
2006-12-27 10:55:00,33.81,33.83,33.8,33.82,16837.407444974135,16.7303,16.7402,16.7253,16.7352,16837.4074
2006-12-27 11:00:00,33.82,33.82,33.79,33.82,13490.21198904554,16.7352,16.7352,16.7204,16.7352,13490.212
2006-12-27 11:05:00,33.81,33.82,33.79,33.8,5781.519423876661,16.7303,16.7352,16.7204,16.7253,5781.5194
2006-12-27 11:10:00,33.78,33.81,33.78,33.8,16634.547114311797,16.7154,16.7303,16.7154,16.7253,16634.5471
2006-12-27 11:15:00,33.81,33.85,33.81,33.82,21097.474388883253,16.7303,16.7501,16.7303,16.7352,21097.4744
2006-12-27 11:20:00,33.83,33.84,33.81,33.82,9737.29587179227,16.7402,16.7451,16.7303,16.7352,9737.2959
2006-12-27 11:25:00,33.83,33.85,33.83,33.85,12780.200831727356,16.7402,16.7501,16.7402,16.7501,12780.2008
2006-12-27 11:30:00,33.86,33.86,33.8,33.82,16025.96612232478,16.755,16.755,16.7253,16.7352,16025.9661
2006-12-27 11:35:00,33.82,33.82,33.8,33.8,15721.67562633127,16.7352,16.7352,16.7253,16.7253,15721.6756
2006-12-27 11:40:00,33.79,33.81,33.76,33.8,12273.050005071507,16.7204,16.7303,16.7055,16.7253,12273.05
2006-12-27 11:45:00,33.8,33.8,33.74,33.74,11968.759509078,16.7253,16.7253,16.6956,16.6956,11968.7595
2006-12-27 11:50:00,33.72,33.81,33.72,33.8,35297.69753524698,16.6857,16.7303,16.6857,16.7253,35297.6975
2006-12-27 11:55:00,33.81,33.82,33.8,33.82,5781.519423876661,16.7303,16.7352,16.7253,16.7352,5781.5194
2006-12-27 12:00:00,33.81,33.81,33.76,33.77,7708.692565168882,16.7303,16.7303,16.7055,16.7105,7708.6926
2006-12-27 12:05:00,33.78,33.78,33.77,33.77,3144.335125266254,16.7154,16.7154,16.7105,16.7105,3144.3351
2006-12-27 12:10:00,33.77,33.78,33.74,33.74,16127.396287655947,16.7105,16.7154,16.6956,16.6956,16127.3963
2006-12-27 12:15:00,33.74,33.75,33.72,33.75,14605.943807688407,16.6956,16.7006,16.6857,16.7006,14605.9438
2006-12-27 12:20:00,33.74,33.76,33.74,33.75,10447.307029110458,16.6956,16.7055,16.6956,16.7006,10447.307
2006-12-27 12:25:00,33.74,33.75,33.72,33.72,6795.821077188356,16.6956,16.7006,16.6857,16.6857,6795.8211
2006-12-27 12:30:00,33.72,33.76,33.72,33.76,18257.42975961051,16.6857,16.7055,16.6857,16.7055,18257.4298
2006-12-27 12:35:00,33.76,33.77,33.76,33.77,3448.6256212597627,16.7055,16.7105,16.7055,16.7105,3448.6256
2006-12-27 12:40:00,33.78,33.79,33.72,33.72,12780.200831727356,16.7154,16.7204,16.6857,16.6857,12780.2008
2006-12-27 12:45:00,33.72,33.73,33.72,33.72,3448.6256212597627,16.6857,16.6907,16.6857,16.6857,3448.6256
2006-12-27 12:50:00,33.72,33.74,33.7,33.73,19778.88223957805,16.6857,16.6956,16.6759,16.6907,19778.8822
2006-12-27 12:55:00,33.74,33.75,33.73,33.74,9737.29587179227,16.6956,16.7006,16.6907,16.6956,9737.2959
2006-12-27 13:00:00,33.75,33.76,33.74,33.76,7201.541738513034,16.7006,16.7055,16.6956,16.7055,7201.5417
2006-12-27 13:05:00,33.76,33.77,33.76,33.77,3245.765290597424,16.7055,16.7105,16.7055,16.7105,3245.7653
2006-12-27 13:10:00,33.77,33.77,33.76,33.76,5882.94958920783,16.7105,16.7105,16.7055,16.7055,5882.9496
2006-12-27 13:15:00,33.76,33.77,33.75,33.75,6390.100415863678,16.7055,16.7105,16.7006,16.7006,6390.1004
2006-12-27 13:20:00,33.76,33.78,33.72,33.72,20387.463231565067,16.7055,16.7154,16.6857,16.6857,20387.4632
2006-12-27 13:25:00,33.73,33.77,33.73,33.74,33269.094228623595,16.6907,16.7105,16.6907,16.6956,33269.0942
2006-12-27 13:30:00,33.75,33.75,33.73,33.73,3955.7764479156094,16.7006,16.7006,16.6907,16.6907,3955.7764
2006-12-27 13:35:00,33.73,33.73,33.71,33.71,18866.010751597525,16.6907,16.6907,16.6808,16.6808,18866.0108
2006-12-27 13:40:00,33.71,33.73,33.71,33.72,30327.61943401968,16.6808,16.6907,16.6808,16.6857,30327.6194
2006-12-27 13:45:00,33.72,33.73,33.72,33.72,1420.0223146363728,16.6857,16.6907,16.6857,16.6857,1420.0223
2006-12-27 13:50:00,33.73,33.73,33.72,33.73,3144.335125266254,16.6907,16.6907,16.6857,16.6907,3144.3351
2006-12-27 13:55:00,33.73,33.81,33.73,33.81,17851.70909828583,16.6907,16.7303,16.6907,16.7303,17851.7091
2006-12-27 14:00:00,33.82,33.86,33.81,33.82,18561.720255604017,16.7352,16.755,16.7303,16.7352,18561.7203
2006-12-27 14:05:00,33.82,33.84,33.81,33.83,9331.575210467594,16.7352,16.7451,16.7303,16.7402,9331.5752
2006-12-27 14:10:00,33.83,33.87,33.82,33.83,15214.524799675424,16.7402,16.76,16.7352,16.7402,15214.5248
2006-12-27 14:15:00,33.82,33.84,33.81,33.83,11258.748351759814,16.7352,16.7451,16.7303,16.7402,11258.7484
2006-12-27 14:20:00,33.84,33.87,33.83,33.85,12577.340501065017,16.7451,16.76,16.7402,16.7501,12577.3405
2006-12-27 14:25:00,33.85,33.86,33.83,33.85,4665.787605233797,16.7501,16.755,16.7402,16.7501,4665.7876
2006-12-27 14:30:00,33.85,33.87,33.84,33.87,9331.575210467594,16.7501,16.76,16.7451,16.76,9331.5752
2006-12-27 14:35:00,33.86,33.87,33.84,33.86,12881.630997058524,16.755,16.76,16.7451,16.755,12881.631
2006-12-27 14:40:00,33.85,33.86,33.83,33.84,7302.971903844204,16.7501,16.755,16.7402,16.7451,7302.9719
2006-12-27 14:45:00,33.85,33.86,33.84,33.84,9128.714879805257,16.7501,16.755,16.7451,16.7451,9128.7149
2006-12-27 14:50:00,33.83,33.83,33.76,33.76,17040.267775636476,16.7402,16.7402,16.7055,16.7055,17040.2678
2006-12-27 14:55:00,33.76,33.81,33.76,33.81,28907.597119383303,16.7055,16.7303,16.7055,16.7303,28907.5971
2006-12-27 15:00:00,33.81,33.82,33.8,33.8,9534.435541129931,16.7303,16.7352,16.7253,16.7253,9534.4355
2006-12-27 15:05:00,33.81,33.81,33.79,33.8,8824.424383811745,16.7303,16.7303,16.7204,16.7253,8824.4244
2006-12-27 15:10:00,33.8,33.81,33.79,33.8,9635.865706461102,16.7253,16.7303,16.7204,16.7253,9635.8657
2006-12-27 15:15:00,33.8,33.82,33.8,33.82,7404.402069175373,16.7253,16.7352,16.7253,16.7352,7404.4021
2006-12-27 15:20:00,33.82,33.84,33.81,33.83,11765.89917841566,16.7352,16.7451,16.7303,16.7402,11765.8992
2006-12-27 15:25:00,33.84,33.85,33.82,33.82,11968.759509078,16.7451,16.7501,16.7352,16.7352,11968.7595
2006-12-27 15:30:00,33.82,33.84,33.82,33.83,11867.329343746833,16.7352,16.7451,16.7352,16.7402,11867.3293
2006-12-27 15:35:00,33.83,33.84,33.83,33.83,11563.038847753322,16.7402,16.7451,16.7402,16.7402,11563.0388
2006-12-27 15:40:00,33.83,33.84,33.83,33.83,25154.68100213004,16.7402,16.7451,16.7402,16.7402,25154.681
2006-12-27 15:45:00,33.84,33.85,33.83,33.84,28907.597119383303,16.7451,16.7501,16.7402,16.7451,28907.5971
2006-12-27 15:50:00,33.83,33.85,33.81,33.82,57206.61324677959,16.7402,16.7501,16.7303,16.7352,57206.6132
2006-12-27 15:55:00,33.82,33.84,33.78,33.82,66132.46779592251,16.7352,16.7451,16.7154,16.7352,66132.4678
2006-12-28 09:30:00,33.79,33.79,33.58,33.76,26270.412820772897,16.7204,16.7204,16.6165,16.7055,26270.4128
2006-12-28 09:35:00,33.73,33.82,33.72,33.79,17344.558271629983,16.6907,16.7352,16.6857,16.7204,17344.5583
2006-12-28 09:40:00,33.8,33.9,33.8,33.84,23430.36819150015,16.7253,16.7748,16.7253,16.7451,23430.3682
2006-12-28 09:45:00,33.83,33.87,33.83,33.84,8621.564053149406,16.7402,16.76,16.7402,16.7451,8621.5641
2006-12-28 09:50:00,33.83,33.86,33.8,33.8,14605.943807688407,16.7402,16.755,16.7253,16.7253,14605.9438
2006-12-28 09:55:00,33.79,33.81,33.76,33.78,38644.89299117558,16.7204,16.7303,16.7055,16.7154,38644.893
2006-12-28 10:00:00,33.77,33.82,33.73,33.75,50512.22233492241,16.7105,16.7352,16.6907,16.7006,50512.2223
2006-12-28 10:05:00,33.75,33.82,33.75,33.82,54366.56861750685,16.7006,16.7352,16.7006,16.7352,54366.5686
2006-12-28 10:10:00,33.82,33.82,33.73,33.73,15214.524799675424,16.7352,16.7352,16.6907,16.6907,15214.5248
2006-12-28 10:15:00,33.75,33.76,33.74,33.75,18866.010751597525,16.7006,16.7055,16.6956,16.7006,18866.0108
2006-12-28 10:20:00,33.75,33.76,33.74,33.74,16431.686783649457,16.7006,16.7055,16.6956,16.6956,16431.6868
2006-12-28 10:25:00,33.74,33.75,33.73,33.75,3854.346282584441,16.6956,16.7006,16.6907,16.7006,3854.3463
2006-12-28 10:30:00,33.75,33.76,33.73,33.73,5882.94958920783,16.7006,16.7055,16.6907,16.6907,5882.9496
2006-12-28 10:35:00,33.74,33.75,33.73,33.73,43513.540927071714,16.6956,16.7006,16.6907,16.6907,43513.5409
2006-12-28 10:40:00,33.74,33.74,33.73,33.74,710.0111573181864,16.6956,16.6956,16.6907,16.6956,710.0112
2006-12-28 10:45:00,33.74,33.77,33.73,33.77,26270.412820772897,16.6956,16.7105,16.6907,16.7105,26270.4128
2006-12-28 10:50:00,33.73,33.76,33.73,33.76,23227.507860837813,16.6907,16.7055,16.6907,16.7055,23227.5079
2006-12-28 10:55:00,33.76,33.77,33.76,33.76,8012.983061162389,16.7055,16.7105,16.7055,16.7055,8012.9831
2006-12-28 11:00:00,33.76,33.76,33.71,33.71,23024.64753017548,16.7055,16.7055,16.6808,16.6808,23024.6475
2006-12-28 11:05:00,33.7,33.73,33.69,33.69,16431.686783649457,16.6759,16.6907,16.6709,16.6709,16431.6868
2006-12-28 11:10:00,33.7,33.71,33.67,33.68,11461.608682422151,16.6759,16.6808,16.661,16.666,11461.6087
2006-12-28 11:15:00,33.68,33.72,33.67,33.71,9331.575210467594,16.666,16.6857,16.661,16.6808,9331.5752
2006-12-28 11:20:00,33.71,33.71,33.69,33.7,5984.379754539,16.6808,16.6808,16.6709,16.6759,5984.3798
2006-12-28 11:25:00,33.69,33.71,33.69,33.7,5477.228927883152,16.6709,16.6808,16.6709,16.6759,5477.2289
2006-12-28 11:30:00,33.7,33.72,33.7,33.71,14910.234303681917,16.6759,16.6857,16.6759,16.6808,14910.2343
2006-12-28 11:35:00,33.72,33.72,33.71,33.72,4868.647935896135,16.6857,16.6857,16.6808,16.6857,4868.6479
2006-12-28 11:40:00,33.71,33.72,33.7,33.72,4462.927274571458,16.6808,16.6857,16.6759,16.6857,4462.9273
2006-12-28 11:45:00,33.7,33.7,33.68,33.69,8114.413226493559,16.6759,16.6759,16.666,16.6709,8114.4132
2006-12-28 11:50:00,33.69,33.71,33.68,33.68,7100.1115731818645,16.6709,16.6808,16.666,16.666,7100.1116
2006-12-28 11:55:00,33.67,33.67,33.62,33.64,6897.2512425195255,16.661,16.661,16.6363,16.6462,6897.2512
2006-12-28 12:00:00,33.62,33.64,33.62,33.64,5781.519423876661,16.6363,16.6462,16.6363,16.6462,5781.5194
2006-12-28 12:05:00,33.63,33.63,33.59,33.63,15924.53595699361,16.6412,16.6412,16.6214,16.6412,15924.536
2006-12-28 12:10:00,33.63,33.63,33.62,33.63,2028.6033066233897,16.6412,16.6412,16.6363,16.6412,2028.6033
2006-12-28 12:15:00,33.63,33.63,33.62,33.62,4057.2066132467794,16.6412,16.6412,16.6363,16.6363,4057.2066
2006-12-28 12:20:00,33.62,33.63,33.62,33.62,6795.821077188356,16.6363,16.6412,16.6363,16.6363,6795.8211
2006-12-28 12:25:00,33.62,33.63,33.62,33.62,1217.1619839740338,16.6363,16.6412,16.6363,16.6363,1217.162
2006-12-28 12:30:00,33.62,33.63,33.62,33.63,5578.659093214322,16.6363,16.6412,16.6363,16.6412,5578.6591
2006-12-28 12:35:00,33.63,33.69,33.63,33.69,14808.804138350746,16.6412,16.6709,16.6412,16.6709,14808.8041
2006-12-28 12:40:00,33.69,33.7,33.67,33.67,5274.368597220813,16.6709,16.6759,16.661,16.661,5274.3686
2006-12-28 12:45:00,33.67,33.68,33.66,33.68,3651.485951922102,16.661,16.666,16.6561,16.666,3651.486
2006-12-28 12:50:00,33.67,33.68,33.64,33.65,6085.809919870169,16.661,16.666,16.6462,16.6511,6085.8099
2006-12-28 12:55:00,33.64,33.65,33.64,33.64,4665.787605233797,16.6462,16.6511,16.6462,16.6462,4665.7876
2006-12-28 13:00:00,33.65,33.65,33.63,33.63,5274.368597220813,16.6511,16.6511,16.6412,16.6412,5274.3686
2006-12-28 13:05:00,33.62,33.62,33.6,33.6,5984.379754539,16.6363,16.6363,16.6264,16.6264,5984.3798
2006-12-28 13:10:00,33.6,33.61,33.6,33.61,811.4413226493559,16.6264,16.6313,16.6264,16.6313,811.4413
2006-12-28 13:15:00,33.6,33.61,33.59,33.6,6187.240085201339,16.6264,16.6313,16.6214,16.6264,6187.2401
2006-12-28 13:20:00,33.59,33.59,33.57,33.58,5984.379754539,16.6214,16.6214,16.6115,16.6165,5984.3798
2006-12-28 13:25:00,33.57,33.58,33.57,33.57,5680.089258545491,16.6115,16.6165,16.6115,16.6115,5680.0893
2006-12-28 13:30:00,33.58,33.61,33.57,33.6,15721.67562633127,16.6165,16.6313,16.6115,16.6264,15721.6756
2006-12-28 13:35:00,33.61,33.61,33.6,33.61,7810.122730500051,16.6313,16.6313,16.6264,16.6313,7810.1227
2006-12-28 13:40:00,33.6,33.61,33.57,33.58,6491.530581194847,16.6264,16.6313,16.6115,16.6165,6491.5306
2006-12-28 13:45:00,33.57,33.57,33.53,33.54,13591.642154376712,16.6115,16.6115,16.5917,16.5967,13591.6422
2006-12-28 13:50:00,33.53,33.55,33.53,33.55,11360.178517090982,16.5917,16.6016,16.5917,16.6016,11360.1785
2006-12-28 13:55:00,33.55,33.55,33.54,33.55,3448.6256212597627,16.6016,16.6016,16.5967,16.6016,3448.6256
2006-12-28 14:00:00,33.54,33.55,33.54,33.55,13794.502485039053,16.5967,16.6016,16.5967,16.6016,13794.5025
2006-12-28 14:05:00,33.55,33.55,33.53,33.54,19677.45207424688,16.6016,16.6016,16.5917,16.5967,19677.4521
2006-12-28 14:10:00,33.55,33.62,33.54,33.62,17851.70909828583,16.6016,16.6363,16.5967,16.6363,17851.7091
2006-12-28 14:15:00,33.61,33.64,33.61,33.62,14808.804138350746,16.6313,16.6462,16.6313,16.6363,14808.8041
2006-12-28 14:20:00,33.62,33.63,33.61,33.61,14200.223146363727,16.6363,16.6412,16.6313,16.6313,14200.2231
2006-12-28 14:25:00,33.61,33.62,33.61,33.61,4057.2066132467794,16.6313,16.6363,16.6313,16.6313,4057.2066
2006-12-28 14:30:00,33.62,33.66,33.61,33.66,7404.402069175373,16.6363,16.6561,16.6313,16.6561,7404.4021
2006-12-28 14:35:00,33.66,33.67,33.64,33.66,14098.79298103256,16.6561,16.661,16.6462,16.6561,14098.793
2006-12-28 14:40:00,33.66,33.71,33.66,33.68,24140.37934881834,16.6561,16.6808,16.6561,16.666,24140.3793
2006-12-28 14:45:00,33.68,33.7,33.68,33.69,10041.58636778578,16.666,16.6759,16.666,16.6709,10041.5864
2006-12-28 14:50:00,33.68,33.68,33.66,33.66,10345.876863779287,16.666,16.666,16.6561,16.6561,10345.8769
2006-12-28 14:55:00,33.66,33.67,33.66,33.66,8520.133887818238,16.6561,16.661,16.6561,16.6561,8520.1339
2006-12-28 15:00:00,33.66,33.7,33.65,33.67,26168.982655441727,16.6561,16.6759,16.6511,16.661,26168.9827
2006-12-28 15:05:00,33.66,33.67,33.65,33.66,9737.29587179227,16.6561,16.661,16.6511,16.6561,9737.2959
2006-12-28 15:10:00,33.66,33.68,33.66,33.68,7100.1115731818645,16.6561,16.666,16.6561,16.666,7100.1116
2006-12-28 15:15:00,33.68,33.68,33.64,33.65,6897.2512425195255,16.666,16.666,16.6462,16.6511,6897.2512
2006-12-28 15:20:00,33.64,33.65,33.59,33.59,14301.653311694898,16.6462,16.6511,16.6214,16.6214,14301.6533
2006-12-28 15:25:00,33.59,33.59,33.58,33.58,6897.2512425195255,16.6214,16.6214,16.6165,16.6165,6897.2512
2006-12-28 15:30:00,33.58,33.61,33.58,33.61,10954.457855766304,16.6165,16.6313,16.6165,16.6313,10954.4579
2006-12-28 15:35:00,33.61,33.64,33.6,33.64,11765.89917841566,16.6313,16.6462,16.6264,16.6462,11765.8992
2006-12-28 15:40:00,33.64,33.64,33.61,33.63,14200.223146363727,16.6462,16.6462,16.6313,16.6412,14200.2231
2006-12-28 15:45:00,33.64,33.64,33.59,33.59,15518.815295668932,16.6462,16.6462,16.6214,16.6214,15518.8153
2006-12-28 15:50:00,33.59,33.64,33.59,33.64,24748.960340805355,16.6214,16.6462,16.6214,16.6462,24748.9603
2006-12-28 15:55:00,33.64,33.65,33.58,33.58,35906.278527234,16.6462,16.6511,16.6165,16.6165,35906.2785
2006-12-29 09:30:00,33.54,33.55,33.37,33.5,23633.22852216249,16.5967,16.6016,16.5126,16.5769,23633.2285
2006-12-29 09:35:00,33.51,33.55,33.51,33.54,4970.078101227305,16.5818,16.6016,16.5818,16.5967,4970.0781
2006-12-29 09:40:00,33.55,33.67,33.55,33.66,10447.307029110458,16.6016,16.661,16.6016,16.6561,10447.307
2006-12-29 09:45:00,33.66,33.79,33.66,33.75,20286.033066233897,16.6561,16.7204,16.6561,16.7006,20286.0331
2006-12-29 09:50:00,33.74,33.74,33.61,33.62,23328.938026168984,16.6956,16.6956,16.6313,16.6363,23328.938
2006-12-29 09:55:00,33.62,33.72,33.62,33.65,14808.804138350746,16.6363,16.6857,16.6363,16.6511,14808.8041
2006-12-29 10:00:00,33.65,33.69,33.62,33.64,9230.145045136424,16.6511,16.6709,16.6363,16.6462,9230.145
2006-12-29 10:05:00,33.63,33.66,33.61,33.61,8520.133887818238,16.6412,16.6561,16.6313,16.6313,8520.1339
2006-12-29 10:10:00,33.61,33.63,33.6,33.62,9433.005375798764,16.6313,16.6412,16.6264,16.6363,9433.0054
2006-12-29 10:15:00,33.62,33.63,33.6,33.61,8012.983061162389,16.6363,16.6412,16.6264,16.6313,8012.9831
2006-12-29 10:20:00,33.6,33.6,33.58,33.6,10548.737194441626,16.6264,16.6264,16.6165,16.6264,10548.7372
2006-12-29 10:25:00,33.59,33.62,33.59,33.62,7404.402069175373,16.6214,16.6363,16.6214,16.6363,7404.4021
2006-12-29 10:30:00,33.63,33.65,33.63,33.64,9027.284714474084,16.6412,16.6511,16.6412,16.6462,9027.2847
2006-12-29 10:35:00,33.64,33.65,33.61,33.61,20793.183892889745,16.6462,16.6511,16.6313,16.6313,20793.1839
2006-12-29 10:40:00,33.61,33.63,33.59,33.62,21300.3347195456,16.6313,16.6412,16.6214,16.6363,21300.3347
2006-12-29 10:45:00,33.61,33.64,33.59,33.61,31037.630591337864,16.6313,16.6462,16.6214,16.6313,31037.6306
2006-12-29 10:50:00,33.6,33.65,33.59,33.61,35804.84836190283,16.6264,16.6511,16.6214,16.6313,35804.8484
2006-12-29 10:55:00,33.61,33.64,33.61,33.63,16025.96612232478,16.6313,16.6462,16.6313,16.6412,16025.9661
2006-12-29 11:00:00,33.62,33.63,33.61,33.62,16127.396287655947,16.6363,16.6412,16.6313,16.6363,16127.3963
2006-12-29 11:05:00,33.62,33.64,33.62,33.64,16938.837610305305,16.6363,16.6462,16.6363,16.6462,16938.8376
2006-12-29 11:10:00,33.64,33.66,33.64,33.65,5172.938431889644,16.6462,16.6561,16.6462,16.6511,5172.9384
2006-12-29 11:15:00,33.64,33.7,33.61,33.7,13084.491327720863,16.6462,16.6759,16.6313,16.6759,13084.4913
2006-12-29 11:20:00,33.7,33.7,33.69,33.69,7404.402069175373,16.6759,16.6759,16.6709,16.6709,7404.4021
2006-12-29 11:25:00,33.68,33.68,33.61,33.63,20083.17273557156,16.666,16.666,16.6313,16.6412,20083.1727
2006-12-29 11:30:00,33.64,33.66,33.63,33.65,9635.865706461102,16.6462,16.6561,16.6412,16.6511,9635.8657
2006-12-29 11:35:00,33.66,33.67,33.63,33.67,9940.15620245461,16.6561,16.661,16.6412,16.661,9940.1562
2006-12-29 11:40:00,33.66,33.67,33.65,33.66,5477.228927883152,16.6561,16.661,16.6511,16.6561,5477.2289
2006-12-29 11:45:00,33.66,33.74,33.65,33.74,16837.407444974135,16.6561,16.6956,16.6511,16.6956,16837.4074
2006-12-29 11:50:00,33.73,33.74,33.73,33.73,8114.413226493559,16.6907,16.6956,16.6907,16.6907,8114.4132
2006-12-29 11:55:00,33.74,33.79,33.74,33.78,18967.440916928696,16.6956,16.7204,16.6956,16.7154,18967.4409
2006-12-29 12:00:00,33.78,33.83,33.77,33.82,40977.78679379248,16.7154,16.7402,16.7105,16.7352,40977.7868
2006-12-29 12:05:00,33.82,33.85,33.81,33.83,18155.99959427934,16.7352,16.7501,16.7303,16.7402,18155.9996
2006-12-29 12:10:00,33.84,33.84,33.81,33.82,22111.77604219495,16.7451,16.7451,16.7303,16.7352,22111.776
2006-12-29 12:15:00,33.82,33.82,33.79,33.8,4868.647935896135,16.7352,16.7352,16.7204,16.7253,4868.6479
2006-12-29 12:20:00,33.8,33.8,33.78,33.78,2332.8938026168985,16.7253,16.7253,16.7154,16.7154,2332.8938
2006-12-29 12:25:00,33.78,33.79,33.77,33.77,5882.94958920783,16.7154,16.7204,16.7105,16.7105,5882.9496
2006-12-29 12:30:00,33.77,33.77,33.72,33.72,33776.24505527944,16.7105,16.7105,16.6857,16.6857,33776.2451
2006-12-29 12:35:00,33.72,33.72,33.71,33.72,11258.748351759814,16.6857,16.6857,16.6808,16.6857,11258.7484
2006-12-29 12:40:00,33.71,33.72,33.7,33.72,16533.116948980627,16.6808,16.6857,16.6759,16.6857,16533.1169
2006-12-29 12:45:00,33.72,33.72,33.69,33.7,17953.139263617,16.6857,16.6857,16.6709,16.6759,17953.1393
2006-12-29 12:50:00,33.71,33.71,33.68,33.69,3651.485951922102,16.6808,16.6808,16.666,16.6709,3651.486
2006-12-29 12:55:00,33.68,33.69,33.64,33.64,13794.502485039053,16.666,16.6709,16.6462,16.6462,13794.5025
2006-12-29 13:00:00,33.63,33.67,33.63,33.66,14910.234303681917,16.6412,16.661,16.6412,16.6561,14910.2343
2006-12-29 13:05:00,33.67,33.68,33.67,33.68,2738.614463941576,16.661,16.666,16.661,16.666,2738.6145
2006-12-29 13:10:00,33.68,33.68,33.66,33.66,10548.737194441626,16.666,16.666,16.6561,16.6561,10548.7372
2006-12-29 13:15:00,33.67,33.67,33.66,33.66,10853.027690435136,16.661,16.661,16.6561,16.6561,10853.0277
2006-12-29 13:20:00,33.66,33.67,33.65,33.67,8824.424383811745,16.6561,16.661,16.6511,16.661,8824.4244
2006-12-29 13:25:00,33.67,33.69,33.67,33.68,7201.541738513034,16.661,16.6709,16.661,16.666,7201.5417
2006-12-29 13:30:00,33.68,33.69,33.68,33.68,6795.821077188356,16.666,16.6709,16.666,16.666,6795.8211
2006-12-29 13:35:00,33.68,33.7,33.68,33.7,12070.18967440917,16.666,16.6759,16.666,16.6759,12070.1897
2006-12-29 13:40:00,33.69,33.75,33.69,33.73,21807.48554620144,16.6709,16.7006,16.6709,16.6907,21807.4855
2006-12-29 13:45:00,33.74,33.74,33.72,33.73,4462.927274571458,16.6956,16.6956,16.6857,16.6907,4462.9273
2006-12-29 13:50:00,33.72,33.73,33.71,33.71,6694.390911857186,16.6857,16.6907,16.6808,16.6808,6694.3909
2006-12-29 13:55:00,33.72,33.72,33.71,33.71,2332.8938026168985,16.6857,16.6857,16.6808,16.6808,2332.8938
2006-12-29 14:00:00,33.71,33.72,33.7,33.7,7100.1115731818645,16.6808,16.6857,16.6759,16.6759,7100.1116
2006-12-29 14:05:00,33.71,33.71,33.7,33.7,4260.066943909119,16.6808,16.6808,16.6759,16.6759,4260.0669
2006-12-29 14:10:00,33.7,33.71,33.7,33.71,3752.9161172532713,16.6759,16.6808,16.6759,16.6808,3752.9161
2006-12-29 14:15:00,33.71,33.71,33.69,33.7,11461.608682422151,16.6808,16.6808,16.6709,16.6759,11461.6087
2006-12-29 14:20:00,33.7,33.71,33.65,33.65,14200.223146363727,16.6759,16.6808,16.6511,16.6511,14200.2231
2006-12-29 14:25:00,33.65,33.65,33.61,33.61,9331.575210467594,16.6511,16.6511,16.6313,16.6313,9331.5752
2006-12-29 14:30:00,33.61,33.65,33.61,33.64,18460.290090272847,16.6313,16.6511,16.6313,16.6462,18460.2901
2006-12-29 14:35:00,33.65,33.66,33.64,33.65,9940.15620245461,16.6511,16.6561,16.6462,16.6511,9940.1562
2006-12-29 14:40:00,33.64,33.65,33.64,33.64,3550.0557865909323,16.6462,16.6511,16.6462,16.6462,3550.0558
2006-12-29 14:45:00,33.64,33.64,33.62,33.63,9128.714879805257,16.6462,16.6462,16.6363,16.6412,9128.7149
2006-12-29 14:50:00,33.63,33.64,33.62,33.64,7404.402069175373,16.6412,16.6462,16.6363,16.6462,7404.4021
2006-12-29 14:55:00,33.62,33.64,33.62,33.63,9128.714879805257,16.6363,16.6462,16.6363,16.6412,9128.7149
2006-12-29 15:00:00,33.63,33.65,33.62,33.63,22314.636372857287,16.6412,16.6511,16.6363,16.6412,22314.6364
2006-12-29 15:05:00,33.63,33.63,33.62,33.62,12171.61983974034,16.6412,16.6412,16.6363,16.6363,12171.6198
2006-12-29 15:10:00,33.63,33.63,33.61,33.62,16431.686783649457,16.6412,16.6412,16.6313,16.6363,16431.6868
2006-12-29 15:15:00,33.62,33.63,33.61,33.61,5781.519423876661,16.6363,16.6412,16.6313,16.6313,5781.5194
2006-12-29 15:20:00,33.62,33.63,33.57,33.58,23126.077695506643,16.6363,16.6412,16.6115,16.6165,23126.0777
2006-12-29 15:25:00,33.59,33.62,33.52,33.52,23937.519018156,16.6214,16.6363,16.5868,16.5868,23937.519
2006-12-29 15:30:00,33.52,33.64,33.52,33.62,24343.23967948068,16.5868,16.6462,16.5868,16.6363,24343.2397
2006-12-29 15:35:00,33.63,33.65,33.59,33.61,22010.34587686378,16.6412,16.6511,16.6214,16.6313,22010.3459
2006-12-29 15:40:00,33.61,33.71,33.61,33.7,32153.362409980728,16.6313,16.6808,16.6313,16.6759,32153.3624
2006-12-29 15:45:00,33.7,33.71,33.68,33.69,25154.68100213004,16.6759,16.6808,16.666,16.6709,25154.681
2006-12-29 15:50:00,33.7,33.72,33.67,33.68,46759.30621766914,16.6759,16.6857,16.661,16.666,46759.3062
2006-12-29 15:55:00,33.68,33.68,33.6,33.6,91388.57896338373,16.666,16.666,16.6264,16.6264,91388.579
2007-01-03 09:30:00,33.75,33.96,33.75,33.91,56699.46242012375,16.7006,16.8045,16.7006,16.7798,56699.4624
2007-01-03 09:35:00,33.91,34.01,33.86,33.97,32559.08307130541,16.7798,16.8293,16.755,16.8095,32559.0831
2007-01-03 09:40:00,33.99,34.09,33.93,33.93,34486.256212597626,16.8194,16.8688,16.7897,16.7897,34486.2562
2007-01-03 09:45:00,33.93,34.08,33.91,34.04,37833.45166852622,16.7897,16.8639,16.7798,16.8441,37833.4517
2007-01-03 09:50:00,34.02,34.06,34.01,34.01,24241.809514149507,16.8342,16.854,16.8293,16.8293,24241.8095
2007-01-03 09:55:00,34.02,34.1,34.01,34.09,29414.74794603915,16.8342,16.8738,16.8293,16.8688,29414.7479
2007-01-03 10:00:00,34.09,34.14,34.07,34.12,43006.39010041586,16.8688,16.8936,16.8589,16.8837,43006.3901
2007-01-03 10:05:00,34.13,34.24,34.12,34.22,52642.255806876965,16.8886,16.9431,16.8837,16.9332,52642.2558
2007-01-03 10:10:00,34.21,34.27,34.15,34.24,40064.91530581195,16.9282,16.9579,16.8985,16.9431,40064.9153
2007-01-03 10:15:00,34.24,34.37,34.24,34.34,42093.518612435335,16.9431,17.0074,16.9431,16.9925,42093.5186
2007-01-03 10:20:00,34.34,34.35,34.3,34.3,49802.21117760422,16.9925,16.9975,16.9728,16.9728,49802.2112
2007-01-03 10:25:00,34.3,34.32,34.24,34.25,29211.88761537681,16.9728,16.9826,16.9431,16.948,29211.8876
2007-01-03 10:30:00,34.24,34.27,34.21,34.23,17750.27893295466,16.9431,16.9579,16.9282,16.9381,17750.2789
2007-01-03 10:35:00,34.22,34.27,34.22,34.23,15620.245461000102,16.9332,16.9579,16.9332,16.9381,15620.2455
2007-01-03 10:40:00,34.23,34.24,34.19,34.2,45542.1442336951,16.9381,16.9431,16.9183,16.9233,45542.1442
2007-01-03 10:45:00,34.2,34.24,34.17,34.24,56496.602089461405,16.9233,16.9431,16.9084,16.9431,56496.6021
2007-01-03 10:50:00,34.24,34.27,34.23,34.27,20488.89339689624,16.9431,16.9579,16.9381,16.9579,20488.8934
2007-01-03 10:55:00,34.27,34.27,34.25,34.27,39659.19464448728,16.9579,16.9579,16.948,16.9579,39659.1946
2007-01-03 11:00:00,34.28,34.29,34.22,34.23,19677.45207424688,16.9629,16.9678,16.9332,16.9381,19677.4521
2007-01-03 11:05:00,34.23,34.26,34.19,34.2,22111.77604219495,16.9381,16.953,16.9183,16.9233,22111.776
2007-01-03 11:10:00,34.2,34.22,34.18,34.21,18967.440916928696,16.9233,16.9332,16.9134,16.9282,18967.4409
2007-01-03 11:15:00,34.23,34.26,34.22,34.23,24343.23967948068,16.9381,16.953,16.9332,16.9381,24343.2397
2007-01-03 11:20:00,34.23,34.23,34.19,34.23,42600.66943909119,16.9381,16.9381,16.9183,16.9381,42600.6694
2007-01-03 11:25:00,34.23,34.26,34.18,34.18,31240.490922000205,16.9381,16.953,16.9134,16.9134,31240.4909
2007-01-03 11:30:00,34.18,34.2,34.13,34.16,68668.22192920174,16.9134,16.9233,16.8886,16.9035,68668.2219
2007-01-03 11:35:00,34.16,34.18,34.15,34.16,10853.027690435136,16.9035,16.9134,16.8985,16.9035,10853.0277
2007-01-03 11:40:00,34.16,34.17,34.15,34.16,12374.480170402678,16.9035,16.9084,16.8985,16.9035,12374.4802
2007-01-03 11:45:00,34.16,34.19,34.15,34.19,15113.094634344254,16.9035,16.9183,16.8985,16.9183,15113.0946
2007-01-03 11:50:00,34.19,34.21,34.18,34.21,6085.809919870169,16.9183,16.9282,16.9134,16.9282,6085.8099
2007-01-03 11:55:00,34.21,34.22,34.18,34.2,7810.122730500051,16.9282,16.9332,16.9134,16.9233,7810.1227
2007-01-03 12:00:00,34.21,34.25,34.21,34.25,26676.13348209757,16.9282,16.948,16.9282,16.948,26676.1335
2007-01-03 12:05:00,34.25,34.25,34.18,34.19,22010.34587686378,16.948,16.948,16.9134,16.9183,22010.3459
2007-01-03 12:10:00,34.19,34.21,34.18,34.19,24444.669844811848,16.9183,16.9282,16.9134,16.9183,24444.6698
2007-01-03 12:15:00,34.19,34.24,34.19,34.22,23328.938026168984,16.9183,16.9431,16.9183,16.9332,23328.938
2007-01-03 12:20:00,34.23,34.23,34.18,34.19,13287.351658383202,16.9381,16.9381,16.9134,16.9183,13287.3517
2007-01-03 12:25:00,34.19,34.19,34.18,34.19,7607.262399837712,16.9183,16.9183,16.9134,16.9183,7607.2624
2007-01-03 12:30:00,34.19,34.21,34.19,34.21,6998.681407850695,16.9183,16.9282,16.9183,16.9282,6998.6814
2007-01-03 12:35:00,34.21,34.21,34.18,34.19,23227.507860837813,16.9282,16.9282,16.9134,16.9183,23227.5079
2007-01-03 12:40:00,34.19,34.2,34.18,34.19,21503.19505020793,16.9183,16.9233,16.9134,16.9183,21503.1951
2007-01-03 12:45:00,34.2,34.21,34.18,34.21,12273.050005071507,16.9233,16.9282,16.9134,16.9282,12273.05
2007-01-03 12:50:00,34.2,34.25,34.2,34.24,24343.23967948068,16.9233,16.948,16.9233,16.9431,24343.2397
2007-01-03 12:55:00,34.24,34.25,34.24,34.24,11664.469013084492,16.9431,16.948,16.9431,16.9431,11664.469
2007-01-03 13:00:00,34.25,34.26,34.24,34.25,10650.167359772797,16.948,16.953,16.9431,16.948,10650.1674
2007-01-03 13:05:00,34.24,34.26,34.23,34.23,19778.88223957805,16.9431,16.953,16.9381,16.9381,19778.8822
2007-01-03 13:10:00,34.24,34.25,34.23,34.25,10853.027690435136,16.9431,16.948,16.9381,16.948,10853.0277
2007-01-03 13:15:00,34.25,34.26,34.23,34.24,25256.111167461204,16.948,16.953,16.9381,16.9431,25256.1112
2007-01-03 13:20:00,34.24,34.26,34.24,34.25,12983.061162389697,16.9431,16.953,16.9431,16.948,12983.0612
2007-01-03 13:25:00,34.25,34.26,34.22,34.25,34384.826047266455,16.948,16.953,16.9332,16.948,34384.826
2007-01-03 13:30:00,34.25,34.26,34.23,34.26,31341.92108733137,16.948,16.953,16.9381,16.953,31341.9211
2007-01-03 13:35:00,34.25,34.26,34.23,34.24,20387.463231565067,16.948,16.953,16.9381,16.9431,20387.4632
2007-01-03 13:40:00,34.24,34.26,34.24,34.26,16431.686783649457,16.9431,16.953,16.9431,16.953,16431.6868
2007-01-03 13:45:00,34.25,34.26,34.24,34.25,9331.575210467594,16.948,16.953,16.9431,16.948,9331.5752
2007-01-03 13:50:00,34.25,34.33,34.24,34.32,92707.17111268891,16.948,16.9876,16.9431,16.9826,92707.1711
2007-01-03 13:55:00,34.31,34.32,34.3,34.32,17344.558271629983,16.9777,16.9826,16.9728,16.9826,17344.5583
2007-01-03 14:00:00,34.31,34.34,34.16,34.21,54163.70828684451,16.9777,16.9925,16.9035,16.9282,54163.7083
2007-01-03 14:05:00,34.23,34.27,34.19,34.22,34790.54670859114,16.9381,16.9579,16.9183,16.9332,34790.5467
2007-01-03 14:10:00,34.22,34.23,34.16,34.2,36514.85951922102,16.9332,16.9381,16.9035,16.9233,36514.8595
2007-01-03 14:15:00,34.2,34.2,34.13,34.17,42499.23927376002,16.9233,16.9233,16.8886,16.9084,42499.2393
2007-01-03 14:20:00,34.16,34.22,34.15,34.19,22111.77604219495,16.9035,16.9332,16.8985,16.9183,22111.776
2007-01-03 14:25:00,34.2,34.27,34.18,34.25,34283.395881935285,16.9233,16.9579,16.9134,16.948,34283.3959
2007-01-03 14:30:00,34.25,34.27,34.23,34.25,26067.55249011056,16.948,16.9579,16.9381,16.948,26067.5525
2007-01-03 14:35:00,34.25,34.28,34.21,34.27,37224.870676539205,16.948,16.9629,16.9282,16.9579,37224.8707
2007-01-03 14:40:00,34.27,34.29,34.19,34.21,36413.42935388985,16.9579,16.9678,16.9183,16.9282,36413.4294
2007-01-03 14:45:00,34.19,34.23,34.16,34.2,25763.26199411705,16.9183,16.9381,16.9035,16.9233,25763.262
2007-01-03 14:50:00,34.21,34.21,34.18,34.19,52337.965310883454,16.9282,16.9282,16.9134,16.9183,52337.9653
2007-01-03 14:55:00,34.18,34.18,34.09,34.1,47469.31737498733,16.9134,16.9134,16.8688,16.8738,47469.3174
2007-01-03 15:00:00,34.09,34.09,34.06,34.06,62886.70250532508,16.8688,16.8688,16.854,16.854,62886.7025
2007-01-03 15:05:00,34.06,34.11,34.06,34.07,21503.19505020793,16.854,16.8787,16.854,16.8589,21503.1951
2007-01-03 15:10:00,34.06,34.11,34.05,34.07,209047.5707475404,16.854,16.8787,16.849,16.8589,209047.5707
2007-01-03 15:15:00,34.07,34.11,34.04,34.06,57916.624404097776,16.8589,16.8787,16.8441,16.854,57916.6244
2007-01-03 15:20:00,34.06,34.11,34.06,34.09,36717.71984988335,16.854,16.8787,16.854,16.8688,36717.7198
2007-01-03 15:25:00,34.09,34.11,34.07,34.07,77695.50664367584,16.8688,16.8787,16.8589,16.8589,77695.5066
2007-01-03 15:30:00,34.08,34.13,34.06,34.12,52946.54630287048,16.8639,16.8886,16.854,16.8837,52946.5463
2007-01-03 15:35:00,34.12,34.12,34.08,34.1,42702.09960442236,16.8837,16.8837,16.8639,16.8738,42702.0996
2007-01-03 15:40:00,34.09,34.16,34.09,34.16,64915.30581194847,16.8688,16.9035,16.8688,16.9035,64915.3058
2007-01-03 15:45:00,34.15,34.24,34.14,34.24,53352.26696419515,16.8985,16.9431,16.8936,16.9431,53352.267
2007-01-03 15:50:00,34.23,34.24,34.2,34.21,50410.79216959124,16.9381,16.9431,16.9233,16.9282,50410.7922
2007-01-03 15:55:00,34.21,34.22,34.15,34.16,90982.85830205904,16.9282,16.9332,16.8985,16.9035,90982.8583
2007-01-04 09:30:00,34.16,34.16,33.97,34.02,44933.563241708085,16.9035,16.9035,16.8095,16.8342,44933.5632
2007-01-04 09:35:00,34.07,34.09,33.98,34.01,11765.89917841566,16.8589,16.8688,16.8144,16.8293,11765.8992
2007-01-04 09:40:00,34.01,34.09,33.97,33.98,27284.714474084594,16.8293,16.8688,16.8095,16.8144,27284.7145
2007-01-04 09:45:00,34.0,34.05,33.97,33.97,61568.11035601988,16.8243,16.849,16.8095,16.8095,61568.1104
2007-01-04 09:50:00,33.97,34.01,33.93,33.96,182168.5769347804,16.8095,16.8293,16.7897,16.8045,182168.5769
2007-01-04 09:55:00,33.95,34.08,33.95,34.03,59438.07688406532,16.7996,16.8639,16.7996,16.8391,59438.0769
2007-01-04 10:00:00,34.01,34.07,33.91,33.92,44730.702911045744,16.8293,16.8589,16.7798,16.7847,44730.7029
2007-01-04 10:05:00,33.93,33.93,33.8,33.86,32153.362409980728,16.7897,16.7897,16.7253,16.755,32153.3624
2007-01-04 10:10:00,33.85,33.91,33.81,33.84,14200.223146363727,16.7501,16.7798,16.7303,16.7451,14200.2231
2007-01-04 10:15:00,33.84,33.9,33.8,33.83,58220.91490009129,16.7451,16.7748,16.7253,16.7402,58220.9149
2007-01-04 10:20:00,33.83,33.83,33.77,33.79,22821.78719951313,16.7402,16.7402,16.7105,16.7204,22821.7872
2007-01-04 10:25:00,33.8,33.8,33.72,33.76,131047.773607871,16.7253,16.7253,16.6857,16.7055,131047.7736
2007-01-04 10:30:00,33.75,33.81,33.73,33.77,35804.84836190283,16.7006,16.7303,16.6907,16.7105,35804.8484
2007-01-04 10:35:00,33.79,33.8,33.73,33.73,12780.200831727356,16.7204,16.7253,16.6907,16.6907,12780.2008
2007-01-04 10:40:00,33.74,33.79,33.72,33.79,22010.34587686378,16.6956,16.7204,16.6857,16.7204,22010.3459
2007-01-04 10:45:00,33.79,33.8,33.75,33.75,18358.85992494168,16.7204,16.7253,16.7006,16.7006,18358.8599
2007-01-04 10:50:00,33.75,33.79,33.73,33.77,52642.255806876965,16.7006,16.7204,16.6907,16.7105,52642.2558
2007-01-04 10:55:00,33.77,33.78,33.76,33.76,26574.703316766405,16.7105,16.7154,16.7055,16.7055,26574.7033
2007-01-04 11:00:00,33.77,33.8,33.76,33.78,21807.48554620144,16.7105,16.7253,16.7055,16.7154,21807.4855
2007-01-04 11:05:00,33.78,33.82,33.78,33.79,96257.22689927983,16.7154,16.7352,16.7154,16.7204,96257.2269
2007-01-04 11:10:00,33.79,33.79,33.77,33.78,73638.30003042905,16.7204,16.7204,16.7105,16.7154,73638.3
2007-01-04 11:15:00,33.78,33.78,33.76,33.77,25763.26199411705,16.7154,16.7154,16.7055,16.7105,25763.262
2007-01-04 11:20:00,33.77,33.78,33.77,33.77,17750.27893295466,16.7105,16.7154,16.7105,16.7105,17750.2789
2007-01-04 11:25:00,33.77,33.78,33.77,33.78,13895.93265037022,16.7105,16.7154,16.7105,16.7154,13895.9327
2007-01-04 11:30:00,33.78,33.83,33.77,33.83,48077.89836697434,16.7154,16.7402,16.7105,16.7402,48077.8984
2007-01-04 11:35:00,33.83,33.86,33.78,33.8,124860.53352266963,16.7402,16.755,16.7154,16.7253,124860.5335
2007-01-04 11:40:00,33.81,33.86,33.8,33.82,74145.4508570849,16.7303,16.755,16.7253,16.7352,74145.4509
2007-01-04 11:45:00,33.83,33.87,33.83,33.87,11563.038847753322,16.7402,16.76,16.7402,16.76,11563.0388
2007-01-04 11:50:00,33.86,33.87,33.79,33.79,71609.69672380565,16.755,16.76,16.7204,16.7204,71609.6967
2007-01-04 11:55:00,33.8,33.83,33.76,33.79,59133.78638807181,16.7253,16.7402,16.7055,16.7204,59133.7864
2007-01-04 12:00:00,33.8,33.87,33.79,33.87,101227.30500050716,16.7253,16.76,16.7204,16.76,101227.305
2007-01-04 12:05:00,33.83,33.91,33.83,33.87,24850.39050613653,16.7402,16.7798,16.7402,16.76,24850.3905
2007-01-04 12:10:00,33.87,33.89,33.85,33.86,10345.876863779287,16.76,16.7699,16.7501,16.755,10345.8769
2007-01-04 12:15:00,33.86,33.86,33.84,33.85,7505.832234506543,16.755,16.755,16.7451,16.7501,7505.8322
2007-01-04 12:20:00,33.83,33.85,33.82,33.85,13895.93265037022,16.7402,16.7501,16.7352,16.7501,13895.9327
2007-01-04 12:25:00,33.84,33.85,33.83,33.84,7404.402069175373,16.7451,16.7501,16.7402,16.7451,7404.4021
2007-01-04 12:30:00,33.83,33.86,33.82,33.86,15214.524799675424,16.7402,16.755,16.7352,16.755,15214.5248
2007-01-04 12:35:00,33.86,33.87,33.85,33.86,15823.10579166244,16.755,16.76,16.7501,16.755,15823.1058
2007-01-04 12:40:00,33.86,33.86,33.84,33.84,9635.865706461102,16.755,16.755,16.7451,16.7451,9635.8657
2007-01-04 12:45:00,33.84,33.84,33.81,33.82,29313.31778070798,16.7451,16.7451,16.7303,16.7352,29313.3178
2007-01-04 12:50:00,33.83,33.87,33.82,33.85,81144.13226493559,16.7402,16.76,16.7352,16.7501,81144.1323
2007-01-04 12:55:00,33.85,33.85,33.82,33.84,9027.284714474084,16.7501,16.7501,16.7352,16.7451,9027.2847
2007-01-04 13:00:00,33.84,33.84,33.82,33.83,7911.552895831221,16.7451,16.7451,16.7352,16.7402,7911.5529
2007-01-04 13:05:00,33.83,33.83,33.78,33.79,7607.262399837712,16.7402,16.7402,16.7154,16.7204,7607.2624
2007-01-04 13:10:00,33.78,33.84,33.76,33.83,30631.909930013186,16.7154,16.7451,16.7055,16.7402,30631.9099
2007-01-04 13:15:00,33.82,33.84,33.81,33.81,10041.58636778578,16.7352,16.7451,16.7303,16.7303,10041.5864
2007-01-04 13:20:00,33.82,33.85,33.77,33.78,18460.290090272847,16.7352,16.7501,16.7105,16.7154,18460.2901
2007-01-04 13:25:00,33.77,33.79,33.75,33.77,36616.28968455218,16.7105,16.7204,16.7006,16.7105,36616.2897
2007-01-04 13:30:00,33.77,33.77,33.76,33.77,8012.983061162389,16.7105,16.7105,16.7055,16.7105,8012.9831
2007-01-04 13:35:00,33.76,33.77,33.75,33.76,16634.547114311797,16.7055,16.7105,16.7006,16.7055,16634.5471
2007-01-04 13:40:00,33.76,33.76,33.7,33.71,10143.016533116948,16.7055,16.7055,16.6759,16.6808,10143.0165
2007-01-04 13:45:00,33.7,33.7,33.65,33.67,39963.48514048078,16.6759,16.6759,16.6511,16.661,39963.4851
2007-01-04 13:50:00,33.67,33.71,33.66,33.67,64611.015315954966,16.661,16.6808,16.6561,16.661,64611.0153
2007-01-04 13:55:00,33.67,33.69,33.66,33.67,22821.78719951313,16.661,16.6709,16.6561,16.661,22821.7872
2007-01-04 14:00:00,33.67,33.68,33.67,33.67,26371.842986104068,16.661,16.666,16.661,16.661,26371.843
2007-01-04 14:05:00,33.67,33.68,33.65,33.66,16228.826452987118,16.661,16.666,16.6511,16.6561,16228.8265
2007-01-04 14:10:00,33.66,33.71,33.66,33.69,18054.56942894817,16.6561,16.6808,16.6561,16.6709,18054.5694
2007-01-04 14:15:00,33.7,33.73,33.69,33.71,35804.84836190283,16.6759,16.6907,16.6709,16.6808,35804.8484
2007-01-04 14:20:00,33.71,33.73,33.67,33.72,36920.580180545694,16.6808,16.6907,16.661,16.6857,36920.5802
2007-01-04 14:25:00,33.72,33.74,33.71,33.74,33776.24505527944,16.6857,16.6956,16.6808,16.6956,33776.2451
2007-01-04 14:30:00,33.74,33.78,33.74,33.76,22314.636372857287,16.6956,16.7154,16.6956,16.7055,22314.6364
2007-01-04 14:35:00,33.76,33.76,33.69,33.7,30936.200426006693,16.7055,16.7055,16.6709,16.6759,30936.2004
2007-01-04 14:40:00,33.71,33.73,33.71,33.71,28299.016127396288,16.6808,16.6907,16.6808,16.6808,28299.0161
2007-01-04 14:45:00,33.71,33.71,33.69,33.7,6491.530581194847,16.6808,16.6808,16.6709,16.6759,6491.5306
2007-01-04 14:50:00,33.7,33.74,33.7,33.72,73638.30003042905,16.6759,16.6956,16.6759,16.6857,73638.3
2007-01-04 14:55:00,33.72,33.74,33.72,33.74,14098.79298103256,16.6857,16.6956,16.6857,16.6956,14098.793
2007-01-04 15:00:00,33.74,33.74,33.73,33.74,9128.714879805257,16.6956,16.6956,16.6907,16.6956,9128.7149
2007-01-04 15:05:00,33.74,33.75,33.73,33.74,18257.42975961051,16.6956,16.7006,16.6907,16.6956,18257.4298
2007-01-04 15:10:00,33.74,33.74,33.73,33.74,6694.390911857186,16.6956,16.6956,16.6907,16.6956,6694.3909
2007-01-04 15:15:00,33.74,33.74,33.73,33.74,19170.30124759104,16.6956,16.6956,16.6907,16.6956,19170.3012
2007-01-04 15:20:00,33.74,33.74,33.73,33.74,13591.642154376712,16.6956,16.6956,16.6907,16.6956,13591.6422
2007-01-04 15:25:00,33.74,33.74,33.73,33.73,19474.59174358454,16.6956,16.6956,16.6907,16.6907,19474.5917
2007-01-04 15:30:00,33.74,33.74,33.73,33.74,14098.79298103256,16.6956,16.6956,16.6907,16.6956,14098.793
2007-01-04 15:35:00,33.74,33.74,33.72,33.74,23430.36819150015,16.6956,16.6956,16.6857,16.6956,23430.3682
2007-01-04 15:40:00,33.74,33.74,33.72,33.73,33674.81488994827,16.6956,16.6956,16.6857,16.6907,33674.8149
2007-01-04 15:45:00,33.72,33.72,33.69,33.7,49497.92068161071,16.6857,16.6857,16.6709,16.6759,49497.9207
2007-01-04 15:50:00,33.69,33.7,33.68,33.69,26371.842986104068,16.6709,16.6759,16.666,16.6709,26371.843
2007-01-04 15:55:00,33.68,33.7,33.67,33.67,48990.76985495487,16.666,16.6759,16.661,16.661,48990.7699
2007-01-05 09:30:00,33.53,33.76,33.53,33.71,37224.870676539205,16.5917,16.7055,16.5917,16.6808,37224.8707
2007-01-05 09:35:00,33.75,33.76,33.53,33.57,101430.1653311695,16.7006,16.7055,16.5917,16.6115,101430.1653
2007-01-05 09:40:00,33.55,33.56,33.44,33.45,66741.04878790953,16.6016,16.6066,16.5472,16.5521,66741.0488
2007-01-05 09:45:00,33.45,33.48,33.42,33.42,27994.72563140278,16.5521,16.567,16.5373,16.5373,27994.7256
2007-01-05 09:50:00,33.41,33.5,33.41,33.45,29516.17811137032,16.5324,16.5769,16.5324,16.5521,29516.1781
2007-01-05 09:55:00,33.46,33.46,33.37,33.38,39253.47398316259,16.5571,16.5571,16.5126,16.5175,39253.474
2007-01-05 10:00:00,33.37,33.43,33.34,33.4,42702.09960442236,16.5126,16.5422,16.4977,16.5274,42702.0996
2007-01-05 10:05:00,33.39,33.42,33.39,33.42,15823.10579166244,16.5225,16.5373,16.5225,16.5373,15823.1058
2007-01-05 10:10:00,33.42,33.47,33.39,33.46,19170.30124759104,16.5373,16.562,16.5225,16.5571,19170.3012
2007-01-05 10:15:00,33.44,33.44,33.4,33.43,19576.02190891571,16.5472,16.5472,16.5274,16.5422,19576.0219
2007-01-05 10:20:00,33.43,33.43,33.41,33.42,18561.720255604017,16.5422,16.5422,16.5324,16.5373,18561.7203
2007-01-05 10:25:00,33.42,33.42,33.38,33.39,19576.02190891571,16.5373,16.5373,16.5175,16.5225,19576.0219
2007-01-05 10:30:00,33.39,33.4,33.38,33.4,43006.39010041586,16.5225,16.5274,16.5175,16.5274,43006.3901
2007-01-05 10:35:00,33.39,33.39,33.38,33.39,42397.809108428846,16.5225,16.5225,16.5175,16.5225,42397.8091
2007-01-05 10:40:00,33.39,33.39,33.36,33.37,19373.161578253374,16.5225,16.5225,16.5076,16.5126,19373.1616
2007-01-05 10:45:00,33.37,33.37,33.33,33.36,30327.61943401968,16.5126,16.5126,16.4928,16.5076,30327.6194
2007-01-05 10:50:00,33.35,33.38,33.35,33.38,51019.37316157825,16.5027,16.5175,16.5027,16.5175,51019.3732
2007-01-05 10:55:00,33.39,33.43,33.35,33.35,25357.54133279237,16.5225,16.5422,16.5027,16.5027,25357.5413
2007-01-05 11:00:00,33.35,33.39,33.35,33.39,47976.46820164317,16.5027,16.5225,16.5027,16.5225,47976.4682
2007-01-05 11:05:00,33.39,33.4,33.29,33.29,33370.524393954765,16.5225,16.5274,16.473,16.473,33370.5244
2007-01-05 11:10:00,33.3,33.31,33.24,33.3,29516.17811137032,16.4779,16.4829,16.4482,16.4779,29516.1781
2007-01-05 11:15:00,33.28,33.31,33.28,33.3,18054.56942894817,16.468,16.4829,16.468,16.4779,18054.5694
2007-01-05 11:20:00,33.31,33.32,33.3,33.32,44426.41241505224,16.4829,16.4878,16.4779,16.4878,44426.4124
2007-01-05 11:25:00,33.32,33.32,33.24,33.25,20590.323562227408,16.4878,16.4878,16.4482,16.4532,20590.3236
2007-01-05 11:30:00,33.25,33.25,33.2,33.21,19373.161578253374,16.4532,16.4532,16.4284,16.4334,19373.1616
2007-01-05 11:35:00,33.21,33.21,33.21,33.21,12475.910335733848,16.4334,16.4334,16.4334,16.4334,12475.9103
2007-01-05 11:40:00,33.21,33.21,33.2,33.21,12678.770666396187,16.4334,16.4334,16.4284,16.4334,12678.7707
2007-01-05 11:45:00,33.21,33.26,33.2,33.26,74044.02069175373,16.4334,16.4581,16.4284,16.4581,74044.0207
2007-01-05 11:50:00,33.26,33.29,33.25,33.26,24343.23967948068,16.4581,16.473,16.4532,16.4581,24343.2397
2007-01-05 11:55:00,33.27,33.29,33.26,33.28,10751.597525103964,16.4631,16.473,16.4581,16.468,10751.5975
2007-01-05 12:00:00,33.28,33.3,33.26,33.28,26574.703316766405,16.468,16.4779,16.4581,16.468,26574.7033
2007-01-05 12:05:00,33.28,33.28,33.26,33.27,15417.385130337763,16.468,16.468,16.4581,16.4631,15417.3851
2007-01-05 12:10:00,33.27,33.29,33.27,33.28,24140.37934881834,16.4631,16.473,16.4631,16.468,24140.3793
2007-01-05 12:15:00,33.28,33.29,33.27,33.28,11157.318186428643,16.468,16.473,16.4631,16.468,11157.3182
2007-01-05 12:20:00,33.28,33.3,33.27,33.3,23734.658687493666,16.468,16.4779,16.4631,16.4779,23734.6587
2007-01-05 12:25:00,33.29,33.31,33.29,33.31,9128.714879805257,16.473,16.4829,16.473,16.4829,9128.7149
2007-01-05 12:30:00,33.31,33.33,33.31,33.32,10751.597525103964,16.4829,16.4928,16.4829,16.4878,10751.5975
2007-01-05 12:35:00,33.32,33.35,33.31,33.34,13693.07231970788,16.4878,16.5027,16.4829,16.4977,13693.0723
2007-01-05 12:40:00,33.35,33.35,33.32,33.32,31849.07191398722,16.5027,16.5027,16.4878,16.4878,31849.0719
2007-01-05 12:45:00,33.32,33.33,33.31,33.31,21503.19505020793,16.4878,16.4928,16.4829,16.4829,21503.1951
2007-01-05 12:50:00,33.32,33.33,33.29,33.3,22720.357034181965,16.4878,16.4928,16.473,16.4779,22720.357
2007-01-05 12:55:00,33.29,33.29,33.25,33.26,20083.17273557156,16.473,16.473,16.4532,16.4581,20083.1727
2007-01-05 13:00:00,33.26,33.27,33.21,33.21,39963.48514048078,16.4581,16.4631,16.4334,16.4334,39963.4851
2007-01-05 13:05:00,33.22,33.22,33.2,33.21,12780.200831727356,16.4383,16.4383,16.4284,16.4334,12780.2008
2007-01-05 13:10:00,33.2,33.21,33.2,33.2,18967.440916928696,16.4284,16.4334,16.4284,16.4284,18967.4409
2007-01-05 13:15:00,33.2,33.21,33.16,33.17,36819.15001521452,16.4284,16.4334,16.4086,16.4136,36819.15
2007-01-05 13:20:00,33.17,33.2,33.17,33.2,41687.79795111066,16.4136,16.4284,16.4136,16.4284,41687.798
2007-01-05 13:25:00,33.2,33.2,33.16,33.17,23328.938026168984,16.4284,16.4284,16.4086,16.4136,23328.938
2007-01-05 13:30:00,33.17,33.17,33.11,33.12,47165.02687899381,16.4136,16.4136,16.3839,16.3889,47165.0269
2007-01-05 13:35:00,33.12,33.15,33.11,33.15,39760.62480981844,16.3889,16.4037,16.3839,16.4037,39760.6248
2007-01-05 13:40:00,33.15,33.15,33.13,33.14,66842.47895324069,16.4037,16.4037,16.3938,16.3987,66842.479
2007-01-05 13:45:00,33.14,33.14,33.13,33.14,14808.804138350746,16.3987,16.3987,16.3938,16.3987,14808.8041
2007-01-05 13:50:00,33.14,33.14,33.11,33.13,42194.948777766505,16.3987,16.3987,16.3839,16.3938,42194.9488
2007-01-05 13:55:00,33.13,33.14,33.13,33.14,15417.385130337763,16.3938,16.3987,16.3938,16.3987,15417.3851
2007-01-05 14:00:00,33.15,33.15,33.12,33.13,76681.20499036413,16.4037,16.4037,16.3889,16.3938,76681.205
2007-01-05 14:05:00,33.13,33.13,33.08,33.09,62683.84217466274,16.3938,16.3938,16.3691,16.374,62683.8422
2007-01-05 14:10:00,33.1,33.11,33.09,33.11,17445.988436961154,16.379,16.3839,16.374,16.3839,17445.9884
2007-01-05 14:15:00,33.11,33.11,33.1,33.11,23734.658687493666,16.3839,16.3839,16.379,16.3839,23734.6587
2007-01-05 14:20:00,33.11,33.16,33.1,33.16,67653.92027589005,16.3839,16.4086,16.379,16.4086,67653.9203
2007-01-05 14:25:00,33.15,33.15,33.12,33.12,30226.189268688508,16.4037,16.4037,16.3889,16.3889,30226.1893
2007-01-05 14:30:00,33.13,33.14,33.12,33.13,49193.6301856172,16.3938,16.3987,16.3889,16.3938,49193.6302
2007-01-05 14:35:00,33.14,33.14,33.07,33.08,41484.93762044832,16.3987,16.3987,16.3641,16.3691,41484.9376
2007-01-05 14:40:00,33.08,33.08,33.05,33.07,32761.943401967743,16.3691,16.3691,16.3542,16.3641,32761.9434
2007-01-05 14:45:00,33.06,33.08,33.02,33.04,33370.524393954765,16.3592,16.3691,16.3394,16.3493,33370.5244
2007-01-05 14:50:00,33.05,33.06,32.99,33.03,39456.33431382493,16.3542,16.3592,16.3245,16.3443,39456.3343
2007-01-05 14:55:00,33.03,33.03,33.0,33.02,54062.27812151334,16.3443,16.3443,16.3295,16.3394,54062.2781
2007-01-05 15:00:00,33.02,33.03,32.96,32.99,44629.272745714574,16.3394,16.3443,16.3097,16.3245,44629.2727
2007-01-05 15:05:00,32.99,33.11,32.99,33.08,84085.60705953951,16.3245,16.3839,16.3245,16.3691,84085.6071
2007-01-05 15:10:00,33.07,33.07,33.02,33.04,34891.97687392231,16.3641,16.3641,16.3394,16.3493,34891.9769
2007-01-05 15:15:00,33.04,33.05,33.02,33.02,44020.69175372756,16.3493,16.3542,16.3394,16.3394,44020.6918
2007-01-05 15:20:00,33.02,33.03,32.99,33.03,60858.0991987017,16.3394,16.3443,16.3245,16.3443,60858.0992
2007-01-05 15:25:00,33.03,33.04,33.02,33.03,154275.2814687088,16.3443,16.3493,16.3394,16.3443,154275.2815
2007-01-05 15:30:00,33.03,33.04,33.0,33.01,44020.69175372756,16.3443,16.3493,16.3295,16.3344,44020.6918
2007-01-05 15:35:00,33.0,33.01,33.0,33.01,37630.59133786388,16.3295,16.3344,16.3295,16.3344,37630.5913
2007-01-05 15:40:00,33.0,33.01,33.0,33.01,67248.19961456537,16.3295,16.3344,16.3295,16.3344,67248.1996
2007-01-05 15:45:00,33.01,33.02,33.0,33.01,74956.89217973425,16.3344,16.3394,16.3295,16.3344,74956.8922
2007-01-05 15:50:00,33.02,33.02,33.01,33.02,34384.826047266455,16.3394,16.3394,16.3344,16.3394,34384.826
2007-01-05 15:55:00,33.02,33.03,32.99,32.99,111978.90252561112,16.3394,16.3443,16.3245,16.3245,111978.9025
2007-01-08 09:30:00,32.87,33.07,32.8,33.03,57308.04341211076,16.2651,16.3641,16.2305,16.3443,57308.0434
2007-01-08 09:35:00,33.02,33.03,32.86,32.89,43919.26158839639,16.3394,16.3443,16.2602,16.275,43919.2616
2007-01-08 09:40:00,32.89,32.97,32.89,32.95,28096.15579673395,16.275,16.3146,16.275,16.3047,28096.1558
2007-01-08 09:45:00,32.97,33.0,32.86,32.97,28907.597119383303,16.3146,16.3295,16.2602,16.3146,28907.5971
2007-01-08 09:50:00,32.97,32.99,32.88,32.88,21097.474388883253,16.3146,16.3245,16.2701,16.2701,21097.4744
2007-01-08 09:55:00,32.89,32.97,32.88,32.96,99502.99218987727,16.275,16.3146,16.2701,16.3097,99502.9922
2007-01-08 10:00:00,32.96,32.97,32.93,32.95,19981.74257024039,16.3097,16.3146,16.2948,16.3047,19981.7426
2007-01-08 10:05:00,32.97,32.99,32.93,32.99,26270.412820772897,16.3146,16.3245,16.2948,16.3245,26270.4128
2007-01-08 10:10:00,32.99,32.99,32.94,32.99,12983.061162389697,16.3245,16.3245,16.2998,16.3245,12983.0612
2007-01-08 10:15:00,33.0,33.0,32.93,32.99,22213.20620752612,16.3295,16.3295,16.2948,16.3245,22213.2062
2007-01-08 10:20:00,32.98,33.03,32.98,33.03,9230.145045136424,16.3196,16.3443,16.3196,16.3443,9230.145
2007-01-08 10:25:00,33.03,33.03,32.99,33.0,19576.02190891571,16.3443,16.3443,16.3245,16.3295,19576.0219
2007-01-08 10:30:00,33.0,33.02,32.89,32.9,29414.74794603915,16.3295,16.3394,16.275,16.28,29414.7479
2007-01-08 10:35:00,32.9,33.02,32.9,33.01,16127.396287655947,16.28,16.3394,16.28,16.3344,16127.3963
2007-01-08 10:40:00,33.01,33.07,33.0,33.07,32457.652905974235,16.3344,16.3641,16.3295,16.3641,32457.6529
2007-01-08 10:45:00,33.07,33.17,33.04,33.17,46252.155391013286,16.3641,16.4136,16.3493,16.4136,46252.1554
2007-01-08 10:50:00,33.16,33.2,33.1,33.11,33167.664063292425,16.4086,16.4284,16.379,16.3839,33167.6641
2007-01-08 10:55:00,33.11,33.14,33.04,33.04,27994.72563140278,16.3839,16.3987,16.3493,16.3493,27994.7256
2007-01-08 11:00:00,33.04,33.15,33.03,33.15,19981.74257024039,16.3493,16.4037,16.3443,16.4037,19981.7426
2007-01-08 11:05:00,33.16,33.16,33.11,33.13,16634.547114311797,16.4086,16.4086,16.3839,16.3938,16634.5471
2007-01-08 11:10:00,33.12,33.14,33.09,33.12,7404.402069175373,16.3889,16.3987,16.374,16.3889,7404.4021
2007-01-08 11:15:00,33.12,33.19,33.12,33.18,18054.56942894817,16.3889,16.4235,16.3889,16.4185,18054.5694
2007-01-08 11:20:00,33.18,33.29,33.16,33.21,39456.33431382493,16.4185,16.473,16.4086,16.4334,39456.3343
2007-01-08 11:25:00,33.21,33.21,33.16,33.18,14200.223146363727,16.4334,16.4334,16.4086,16.4185,14200.2231
2007-01-08 11:30:00,33.19,33.21,33.17,33.18,8824.424383811745,16.4235,16.4334,16.4136,16.4185,8824.4244
2007-01-08 11:35:00,33.19,33.21,33.18,33.21,23227.507860837813,16.4235,16.4334,16.4185,16.4334,23227.5079
2007-01-08 11:40:00,33.21,33.28,33.21,33.27,23024.64753017548,16.4334,16.468,16.4334,16.4631,23024.6475
2007-01-08 11:45:00,33.27,33.29,33.21,33.26,32051.93224464956,16.4631,16.473,16.4334,16.4581,32051.9322
2007-01-08 11:50:00,33.27,33.3,33.23,33.28,38949.18348716908,16.4631,16.4779,16.4433,16.468,38949.1835
2007-01-08 11:55:00,33.28,33.35,33.27,33.3,26473.27315143524,16.468,16.5027,16.4631,16.4779,26473.2732
2007-01-08 12:00:00,33.29,33.32,33.26,33.32,37123.44051120804,16.473,16.4878,16.4581,16.4878,37123.4405
2007-01-08 12:05:00,33.32,33.32,33.3,33.3,6897.2512425195255,16.4878,16.4878,16.4779,16.4779,6897.2512
2007-01-08 12:10:00,33.31,33.36,33.31,33.36,10650.167359772797,16.4829,16.5076,16.4829,16.5076,10650.1674
2007-01-08 12:15:00,33.36,33.36,33.31,33.31,11461.608682422151,16.5076,16.5076,16.4829,16.4829,11461.6087
2007-01-08 12:20:00,33.31,33.31,33.26,33.29,15518.815295668932,16.4829,16.4829,16.4581,16.473,15518.8153
2007-01-08 12:25:00,33.28,33.31,33.27,33.29,8925.854549142916,16.468,16.4829,16.4631,16.473,8925.8545
2007-01-08 12:30:00,33.29,33.31,33.26,33.3,11765.89917841566,16.473,16.4829,16.4581,16.4779,11765.8992
2007-01-08 12:35:00,33.3,33.3,33.27,33.27,8925.854549142916,16.4779,16.4779,16.4631,16.4631,8925.8545
2007-01-08 12:40:00,33.29,33.29,33.26,33.28,8418.703722487067,16.473,16.473,16.4581,16.468,8418.7037
2007-01-08 12:45:00,33.26,33.3,33.24,33.29,13591.642154376712,16.4581,16.4779,16.4482,16.473,13591.6422
2007-01-08 12:50:00,33.29,33.35,33.26,33.35,15011.664469013083,16.473,16.5027,16.4581,16.5027,15011.6645
2007-01-08 12:55:00,33.35,33.35,33.33,33.35,12475.910335733848,16.5027,16.5027,16.4928,16.5027,12475.9103
2007-01-08 13:00:00,33.34,33.35,33.25,33.25,14200.223146363727,16.4977,16.5027,16.4532,16.4532,14200.2231
2007-01-08 13:05:00,33.24,33.27,33.22,33.23,16837.407444974135,16.4482,16.4631,16.4383,16.4433,16837.4074
2007-01-08 13:10:00,33.23,33.23,33.21,33.22,15721.67562633127,16.4433,16.4433,16.4334,16.4383,15721.6756
2007-01-08 13:15:00,33.23,33.27,33.22,33.27,10548.737194441626,16.4433,16.4631,16.4383,16.4631,10548.7372
2007-01-08 13:20:00,33.26,33.29,33.24,33.26,16533.116948980627,16.4581,16.473,16.4482,16.4581,16533.1169
2007-01-08 13:25:00,33.25,33.27,33.25,33.26,10244.44669844812,16.4532,16.4631,16.4532,16.4581,10244.4467
2007-01-08 13:30:00,33.26,33.28,33.25,33.28,7810.122730500051,16.4581,16.468,16.4532,16.468,7810.1227
2007-01-08 13:35:00,33.28,33.31,33.28,33.29,17141.697940967642,16.468,16.4829,16.468,16.473,17141.6979
2007-01-08 13:40:00,33.29,33.39,33.29,33.37,27183.284308753424,16.473,16.5225,16.473,16.5126,27183.2843
2007-01-08 13:45:00,33.38,33.43,33.37,33.43,21807.48554620144,16.5175,16.5422,16.5126,16.5422,21807.4855
2007-01-08 13:50:00,33.43,33.44,33.39,33.39,17040.267775636476,16.5422,16.5472,16.5225,16.5225,17040.2678
2007-01-08 13:55:00,33.39,33.42,33.38,33.38,18358.85992494168,16.5225,16.5373,16.5175,16.5175,18358.8599
2007-01-08 14:00:00,33.38,33.38,33.33,33.34,17344.558271629983,16.5175,16.5175,16.4928,16.4977,17344.5583
2007-01-08 14:05:00,33.35,33.36,33.31,33.31,14808.804138350746,16.5027,16.5076,16.4829,16.4829,14808.8041
2007-01-08 14:10:00,33.29,33.32,33.27,33.32,23024.64753017548,16.473,16.4878,16.4631,16.4878,23024.6475
2007-01-08 14:15:00,33.32,33.33,33.29,33.31,12171.61983974034,16.4878,16.4928,16.473,16.4829,12171.6198
2007-01-08 14:20:00,33.31,33.34,33.3,33.32,21097.474388883253,16.4829,16.4977,16.4779,16.4878,21097.4744
2007-01-08 14:25:00,33.31,33.35,33.31,33.34,19880.31240490922,16.4829,16.5027,16.4829,16.4977,19880.3124
2007-01-08 14:30:00,33.35,33.35,33.32,33.35,15924.53595699361,16.5027,16.5027,16.4878,16.5027,15924.536
2007-01-08 14:35:00,33.35,33.36,33.34,33.34,11055.888021097477,16.5027,16.5076,16.4977,16.4977,11055.888
2007-01-08 14:40:00,33.34,33.37,33.34,33.34,20793.183892889745,16.4977,16.5126,16.4977,16.4977,20793.1839
2007-01-08 14:45:00,33.34,33.37,33.32,33.35,30023.32893802617,16.4977,16.5126,16.4878,16.5027,30023.3289
2007-01-08 14:50:00,33.35,33.37,33.33,33.35,18764.580586266355,16.5027,16.5126,16.4928,16.5027,18764.5806
2007-01-08 14:55:00,33.35,33.37,33.34,33.37,7810.122730500051,16.5027,16.5126,16.4977,16.5126,7810.1227
2007-01-08 15:00:00,33.37,33.44,33.37,33.43,41079.216959123645,16.5126,16.5472,16.5126,16.5422,41079.217
2007-01-08 15:05:00,33.42,33.45,33.39,33.45,33776.24505527944,16.5373,16.5521,16.5225,16.5521,33776.2451
2007-01-08 15:10:00,33.45,33.5,33.44,33.47,29313.31778070798,16.5521,16.5769,16.5472,16.562,29313.3178
2007-01-08 15:15:00,33.47,33.49,33.45,33.46,28603.306623389795,16.562,16.5719,16.5521,16.5571,28603.3066
2007-01-08 15:20:00,33.47,33.51,33.46,33.5,29110.457450045644,16.562,16.5818,16.5571,16.5769,29110.4575
2007-01-08 15:25:00,33.49,33.51,33.49,33.5,17040.267775636476,16.5719,16.5818,16.5719,16.5769,17040.2678
2007-01-08 15:30:00,33.51,33.61,33.5,33.58,61872.40085201339,16.5818,16.6313,16.5769,16.6165,61872.4009
2007-01-08 15:35:00,33.58,33.59,33.48,33.48,72015.41738513033,16.6165,16.6214,16.567,16.567,72015.4174
2007-01-08 15:40:00,33.48,33.48,33.39,33.4,110558.88021097476,16.567,16.567,16.5225,16.5274,110558.8802
2007-01-08 15:45:00,33.39,33.41,33.36,33.38,56699.46242012375,16.5225,16.5324,16.5076,16.5175,56699.4624
2007-01-08 15:50:00,33.38,33.39,33.36,33.38,48686.47935896136,16.5175,16.5225,16.5076,16.5175,48686.4794
2007-01-08 15:55:00,33.38,33.4,33.37,33.37,49802.21117760422,16.5175,16.5274,16.5126,16.5126,49802.2112
2007-01-09 09:30:00,33.37,33.42,33.24,33.34,62785.27233999391,16.5126,16.5373,16.4482,16.4977,62785.2723
2007-01-09 09:35:00,33.36,33.44,33.34,33.41,29921.898772695,16.5076,16.5472,16.4977,16.5324,29921.8988
2007-01-09 09:40:00,33.44,33.46,33.26,33.31,41992.08844710417,16.5472,16.5571,16.4581,16.4829,41992.0884
2007-01-09 09:45:00,33.31,33.36,33.31,33.33,12678.770666396187,16.4829,16.5076,16.4829,16.4928,12678.7707
2007-01-09 09:50:00,33.34,33.41,33.33,33.39,17040.267775636476,16.4977,16.5324,16.4928,16.5225,17040.2678
2007-01-09 09:55:00,33.39,33.44,33.37,33.44,15620.245461000102,16.5225,16.5472,16.5126,16.5472,15620.2455
2007-01-09 10:00:00,33.44,33.5,33.42,33.5,20691.75372755857,16.5472,16.5769,16.5373,16.5769,20691.7537
2007-01-09 10:05:00,33.48,33.54,33.48,33.54,22010.34587686378,16.567,16.5967,16.567,16.5967,22010.3459
2007-01-09 10:10:00,33.53,33.56,33.53,33.55,36007.70869256517,16.5917,16.6066,16.5917,16.6016,36007.7087
2007-01-09 10:15:00,33.55,33.55,33.49,33.49,42499.23927376002,16.6016,16.6016,16.5719,16.5719,42499.2393
2007-01-09 10:20:00,33.5,33.53,33.5,33.53,71508.2665584745,16.5769,16.5917,16.5769,16.5917,71508.2666
2007-01-09 10:25:00,33.53,33.54,33.52,33.53,20286.033066233897,16.5917,16.5967,16.5868,16.5917,20286.0331
2007-01-09 10:30:00,33.53,33.53,33.51,33.51,35804.84836190283,16.5917,16.5917,16.5818,16.5818,35804.8484
2007-01-09 10:35:00,33.51,33.52,33.48,33.52,37630.59133786388,16.5818,16.5868,16.567,16.5868,37630.5913
2007-01-09 10:40:00,33.52,33.52,33.5,33.5,16228.826452987118,16.5868,16.5868,16.5769,16.5769,16228.8265
2007-01-09 10:45:00,33.49,33.51,33.48,33.49,23633.22852216249,16.5719,16.5818,16.567,16.5719,23633.2285
2007-01-09 10:50:00,33.49,33.5,33.49,33.49,13490.21198904554,16.5719,16.5769,16.5719,16.5719,13490.212
2007-01-09 10:55:00,33.5,33.5,33.47,33.47,19068.871082259862,16.5769,16.5769,16.562,16.562,19068.8711
2007-01-09 11:00:00,33.47,33.5,33.47,33.47,17851.70909828583,16.562,16.5769,16.562,16.562,17851.7091
2007-01-09 11:05:00,33.47,33.48,33.45,33.46,13287.351658383202,16.562,16.567,16.5521,16.5571,13287.3517
2007-01-09 11:10:00,33.46,33.47,33.44,33.45,16533.116948980627,16.5571,16.562,16.5472,16.5521,16533.1169
2007-01-09 11:15:00,33.46,33.47,33.43,33.43,24951.820671467696,16.5571,16.562,16.5422,16.5422,24951.8207
2007-01-09 11:20:00,33.42,33.42,33.37,33.39,19576.02190891571,16.5373,16.5373,16.5126,16.5225,19576.0219
2007-01-09 11:25:00,33.39,33.39,33.35,33.36,12678.770666396187,16.5225,16.5225,16.5027,16.5076,12678.7707
2007-01-09 11:30:00,33.37,33.42,33.36,33.42,13185.921493052034,16.5126,16.5373,16.5076,16.5373,13185.9215
2007-01-09 11:35:00,33.42,33.42,33.41,33.42,5984.379754539,16.5373,16.5373,16.5324,16.5373,5984.3798
2007-01-09 11:40:00,33.42,33.43,33.3,33.31,31544.781417993712,16.5373,16.5422,16.4779,16.4829,31544.7814
2007-01-09 11:45:00,33.31,33.33,33.28,33.32,34080.53555127295,16.4829,16.4928,16.468,16.4878,34080.5356
2007-01-09 11:50:00,33.32,33.34,33.32,33.33,7100.1115731818645,16.4878,16.4977,16.4878,16.4928,7100.1116
2007-01-09 11:55:00,33.33,33.33,33.22,33.26,28501.87645805863,16.4928,16.4928,16.4383,16.4581,28501.8765
2007-01-09 12:00:00,33.26,33.26,33.24,33.26,11867.329343746833,16.4581,16.4581,16.4482,16.4581,11867.3293
2007-01-09 12:05:00,33.25,33.26,33.19,33.2,23734.658687493666,16.4532,16.4581,16.4235,16.4284,23734.6587
2007-01-09 12:10:00,33.19,33.27,33.19,33.25,15113.094634344254,16.4235,16.4631,16.4235,16.4532,15113.0946
2007-01-09 12:15:00,33.24,33.25,33.23,33.25,3550.0557865909323,16.4482,16.4532,16.4433,16.4532,3550.0558
2007-01-09 12:20:00,33.25,33.25,33.19,33.19,13693.07231970788,16.4532,16.4532,16.4235,16.4235,13693.0723
2007-01-09 12:25:00,33.19,33.22,33.18,33.2,16025.96612232478,16.4235,16.4383,16.4185,16.4284,16025.9661
2007-01-09 12:30:00,33.2,33.21,33.16,33.19,15924.53595699361,16.4284,16.4334,16.4086,16.4235,15924.536
2007-01-09 12:35:00,33.18,33.2,33.15,33.16,28400.44629272745,16.4185,16.4284,16.4037,16.4086,28400.4463
2007-01-09 12:40:00,33.15,33.17,33.14,33.14,31646.211583324883,16.4037,16.4136,16.3987,16.3987,31646.2116
2007-01-09 12:45:00,33.15,33.17,33.1,33.14,25763.26199411705,16.4037,16.4136,16.379,16.3987,25763.262
2007-01-09 12:50:00,33.12,33.15,33.11,33.13,19677.45207424688,16.3889,16.4037,16.3839,16.3938,19677.4521
2007-01-09 12:55:00,33.12,33.13,33.08,33.11,71406.83639314333,16.3889,16.3938,16.3691,16.3839,71406.8364
2007-01-09 13:00:00,33.09,33.11,33.08,33.1,20590.323562227408,16.374,16.3839,16.3691,16.379,20590.3236
2007-01-09 13:05:00,33.1,33.11,33.08,33.09,21908.91571153261,16.379,16.3839,16.3691,16.374,21908.9157
2007-01-09 13:10:00,33.1,33.11,33.08,33.08,41789.22811644183,16.379,16.3839,16.3691,16.3691,41789.2281
2007-01-09 13:15:00,33.08,33.11,33.07,33.08,32254.79257531189,16.3691,16.3839,16.3641,16.3691,32254.7926
2007-01-09 13:20:00,33.08,33.11,33.07,33.09,22517.496703519628,16.3691,16.3839,16.3641,16.374,22517.4967
2007-01-09 13:25:00,33.09,33.1,33.07,33.08,15214.524799675424,16.374,16.379,16.3641,16.3691,15214.5248
2007-01-09 13:30:00,33.08,33.11,33.08,33.1,24748.960340805355,16.3691,16.3839,16.3691,16.379,24748.9603
2007-01-09 13:35:00,33.1,33.1,33.07,33.08,16025.96612232478,16.379,16.379,16.3641,16.3691,16025.9661
2007-01-09 13:40:00,33.07,33.1,33.07,33.08,17547.41860229232,16.3641,16.379,16.3641,16.3691,17547.4186
2007-01-09 13:45:00,33.08,33.11,33.08,33.08,26168.982655441727,16.3691,16.3839,16.3691,16.3691,26168.9827
2007-01-09 13:50:00,33.08,33.1,33.07,33.08,12983.061162389697,16.3691,16.379,16.3641,16.3691,12983.0612
2007-01-09 13:55:00,33.07,33.09,33.03,33.06,26371.842986104068,16.3641,16.374,16.3443,16.3592,26371.843
2007-01-09 14:00:00,33.06,33.11,33.06,33.06,32051.93224464956,16.3592,16.3839,16.3592,16.3592,32051.9322
2007-01-09 14:05:00,33.07,33.11,33.06,33.11,35601.98803124049,16.3641,16.3839,16.3592,16.3839,35601.988
2007-01-09 14:10:00,33.1,33.11,33.08,33.09,32153.362409980728,16.379,16.3839,16.3691,16.374,32153.3624
2007-01-09 14:15:00,33.09,33.13,33.09,33.12,12577.340501065017,16.374,16.3938,16.374,16.3889,12577.3405
2007-01-09 14:20:00,33.13,33.14,33.1,33.11,15214.524799675424,16.3938,16.3987,16.379,16.3839,15214.5248
2007-01-09 14:25:00,33.1,33.13,33.1,33.11,17243.128106298813,16.379,16.3938,16.379,16.3839,17243.1281
2007-01-09 14:30:00,33.11,33.13,33.1,33.12,12780.200831727356,16.3839,16.3938,16.379,16.3889,12780.2008
2007-01-09 14:35:00,33.12,33.21,33.11,33.21,15417.385130337763,16.3889,16.4334,16.3839,16.4334,15417.3851
2007-01-09 14:40:00,33.21,33.21,33.17,33.21,20691.75372755857,16.4334,16.4334,16.4136,16.4334,20691.7537
2007-01-09 14:45:00,33.21,33.21,33.19,33.21,14605.943807688407,16.4334,16.4334,16.4235,16.4334,14605.9438
2007-01-09 14:50:00,33.21,33.24,33.21,33.24,14910.234303681917,16.4334,16.4482,16.4334,16.4482,14910.2343
2007-01-09 14:55:00,33.25,33.28,33.22,33.25,22618.926868850795,16.4532,16.468,16.4383,16.4532,22618.9269
2007-01-09 15:00:00,33.25,33.27,33.25,33.26,12070.18967440917,16.4532,16.4631,16.4532,16.4581,12070.1897
2007-01-09 15:05:00,33.26,33.29,33.26,33.28,13287.351658383202,16.4581,16.473,16.4581,16.468,13287.3517
2007-01-09 15:10:00,33.28,33.3,33.26,33.27,38442.03266051324,16.468,16.4779,16.4581,16.4631,38442.0327
2007-01-09 15:15:00,33.26,33.32,33.26,33.32,33776.24505527944,16.4581,16.4878,16.4581,16.4878,33776.2451
2007-01-09 15:20:00,33.32,33.37,33.31,33.36,65422.45663860432,16.4878,16.5126,16.4829,16.5076,65422.4566
2007-01-09 15:25:00,33.35,33.41,33.35,33.4,30733.34009534436,16.5027,16.5324,16.5027,16.5274,30733.3401
2007-01-09 15:30:00,33.4,33.46,33.39,33.45,22720.357034181965,16.5274,16.5571,16.5225,16.5521,22720.357
2007-01-09 15:35:00,33.44,33.44,33.37,33.37,12273.050005071507,16.5472,16.5472,16.5126,16.5126,12273.05
2007-01-09 15:40:00,33.37,33.37,33.3,33.3,34993.40703925347,16.5126,16.5126,16.4779,16.4779,34993.407
2007-01-09 15:45:00,33.31,33.32,33.27,33.3,54163.70828684451,16.4829,16.4878,16.4631,16.4779,54163.7083
2007-01-09 15:50:00,33.29,33.32,33.29,33.29,60350.948372045845,16.473,16.4878,16.473,16.473,60350.9484
2007-01-09 15:55:00,33.29,33.3,33.26,33.29,117456.13145349426,16.473,16.4779,16.4581,16.473,117456.1315
2007-01-10 09:30:00,33.28,33.39,33.07,33.1,73435.4396997667,16.468,16.5225,16.3641,16.379,73435.4397
2007-01-10 09:35:00,33.09,33.13,33.03,33.05,31849.07191398722,16.374,16.3938,16.3443,16.3542,31849.0719
2007-01-10 09:40:00,33.05,33.12,32.97,32.98,41282.07728978599,16.3542,16.3889,16.3146,16.3196,41282.0773
2007-01-10 09:45:00,32.98,33.02,32.97,32.98,27183.284308753424,16.3196,16.3394,16.3146,16.3196,27183.2843
2007-01-10 09:50:00,32.99,33.01,32.96,33.01,33674.81488994827,16.3245,16.3344,16.3097,16.3344,33674.8149
2007-01-10 09:55:00,33.0,33.04,32.98,33.02,29414.74794603915,16.3295,16.3493,16.3196,16.3394,29414.7479
2007-01-10 10:00:00,33.02,33.04,32.99,33.03,23937.519018156,16.3394,16.3493,16.3245,16.3443,23937.519
2007-01-10 10:05:00,33.03,33.04,33.0,33.03,34993.40703925347,16.3443,16.3493,16.3295,16.3443,34993.407
2007-01-10 10:10:00,33.03,33.11,33.0,33.1,25458.97149812354,16.3443,16.3839,16.3295,16.379,25458.9715
2007-01-10 10:15:00,33.09,33.14,33.07,33.13,25661.83182878588,16.374,16.3987,16.3641,16.3938,25661.8318
2007-01-10 10:20:00,33.13,33.13,33.07,33.12,17648.84876762349,16.3938,16.3938,16.3641,16.3889,17648.8488
2007-01-10 10:25:00,33.13,33.13,33.07,33.08,18764.580586266355,16.3938,16.3938,16.3641,16.3691,18764.5806
2007-01-10 10:30:00,33.07,33.15,33.03,33.13,27994.72563140278,16.3641,16.4037,16.3443,16.3938,27994.7256
2007-01-10 10:35:00,33.12,33.15,33.09,33.13,25763.26199411705,16.3889,16.4037,16.374,16.3938,25763.262
2007-01-10 10:40:00,33.13,33.15,33.11,33.13,15721.67562633127,16.3938,16.4037,16.3839,16.3938,15721.6756
2007-01-10 10:45:00,33.13,33.19,33.13,33.19,14910.234303681917,16.3938,16.4235,16.3938,16.4235,14910.2343
2007-01-10 10:50:00,33.18,33.21,33.17,33.21,15924.53595699361,16.4185,16.4334,16.4136,16.4334,15924.536
2007-01-10 10:55:00,33.21,33.22,33.17,33.21,13287.351658383202,16.4334,16.4383,16.4136,16.4334,13287.3517
2007-01-10 11:00:00,33.21,33.22,33.16,33.17,12171.61983974034,16.4334,16.4383,16.4086,16.4136,12171.6198
2007-01-10 11:05:00,33.17,33.21,33.15,33.2,18358.85992494168,16.4136,16.4334,16.4037,16.4284,18358.8599
2007-01-10 11:10:00,33.2,33.2,33.18,33.2,10244.44669844812,16.4284,16.4284,16.4185,16.4284,10244.4467
2007-01-10 11:15:00,33.2,33.2,33.18,33.2,9940.15620245461,16.4284,16.4284,16.4185,16.4284,9940.1562
2007-01-10 11:20:00,33.2,33.21,33.19,33.21,16431.686783649457,16.4284,16.4334,16.4235,16.4334,16431.6868
2007-01-10 11:25:00,33.21,33.21,33.19,33.2,7708.692565168882,16.4334,16.4334,16.4235,16.4284,7708.6926
2007-01-10 11:30:00,33.2,33.21,33.2,33.21,9433.005375798764,16.4284,16.4334,16.4284,16.4334,9433.0054
2007-01-10 11:35:00,33.21,33.23,33.2,33.22,20793.183892889745,16.4334,16.4433,16.4284,16.4383,20793.1839
2007-01-10 11:40:00,33.22,33.23,33.21,33.22,17141.697940967642,16.4383,16.4433,16.4334,16.4383,17141.6979
2007-01-10 11:45:00,33.22,33.23,33.21,33.22,10041.58636778578,16.4383,16.4433,16.4334,16.4383,10041.5864
2007-01-10 11:50:00,33.22,33.23,33.21,33.22,22010.34587686378,16.4383,16.4433,16.4334,16.4383,22010.3459
2007-01-10 11:55:00,33.21,33.22,33.21,33.22,22618.926868850795,16.4334,16.4383,16.4334,16.4383,22618.9269
2007-01-10 12:00:00,33.22,33.22,33.2,33.21,17141.697940967642,16.4383,16.4383,16.4284,16.4334,17141.6979
2007-01-10 12:05:00,33.21,33.21,33.18,33.21,9940.15620245461,16.4334,16.4334,16.4185,16.4334,9940.1562
2007-01-10 12:10:00,33.21,33.23,33.19,33.2,15113.094634344254,16.4334,16.4433,16.4235,16.4284,15113.0946
2007-01-10 12:15:00,33.21,33.23,33.21,33.21,18460.290090272847,16.4334,16.4433,16.4334,16.4334,18460.2901
2007-01-10 12:20:00,33.22,33.23,33.21,33.21,10447.307029110458,16.4383,16.4433,16.4334,16.4334,10447.307
2007-01-10 12:25:00,33.22,33.22,33.17,33.17,15214.524799675424,16.4383,16.4383,16.4136,16.4136,15214.5248
2007-01-10 12:30:00,33.17,33.2,33.12,33.19,28299.016127396288,16.4136,16.4284,16.3889,16.4235,28299.0161
2007-01-10 12:35:00,33.19,33.2,33.17,33.18,12577.340501065017,16.4235,16.4284,16.4136,16.4185,12577.3405
2007-01-10 12:40:00,33.2,33.2,33.19,33.19,9433.005375798764,16.4284,16.4284,16.4235,16.4235,9433.0054
2007-01-10 12:45:00,33.19,33.21,33.19,33.2,13895.93265037022,16.4235,16.4334,16.4235,16.4284,13895.9327
2007-01-10 12:50:00,33.19,33.21,33.19,33.21,8215.843391824728,16.4235,16.4334,16.4235,16.4334,8215.8434
2007-01-10 12:55:00,33.21,33.22,33.18,33.2,10853.027690435136,16.4334,16.4383,16.4185,16.4284,10853.0277
2007-01-10 13:00:00,33.2,33.22,33.2,33.22,9027.284714474084,16.4284,16.4383,16.4284,16.4383,9027.2847
2007-01-10 13:05:00,33.22,33.24,33.21,33.22,13794.502485039053,16.4383,16.4482,16.4334,16.4383,13794.5025
2007-01-10 13:10:00,33.22,33.22,33.18,33.19,25256.111167461204,16.4383,16.4383,16.4185,16.4235,25256.1112
2007-01-10 13:15:00,33.19,33.2,33.17,33.18,17750.27893295466,16.4235,16.4284,16.4136,16.4185,17750.2789
2007-01-10 13:20:00,33.18,33.21,33.17,33.2,40774.92646313013,16.4185,16.4334,16.4136,16.4284,40774.9265
2007-01-10 13:25:00,33.2,33.23,33.19,33.23,29414.74794603915,16.4284,16.4433,16.4235,16.4433,29414.7479
2007-01-10 13:30:00,33.23,33.25,33.21,33.23,21300.3347195456,16.4433,16.4532,16.4334,16.4433,21300.3347
2007-01-10 13:35:00,33.24,33.27,33.21,33.27,24647.530175474185,16.4482,16.4631,16.4334,16.4631,24647.5302
2007-01-10 13:40:00,33.27,33.33,33.26,33.32,15214.524799675424,16.4631,16.4928,16.4581,16.4878,15214.5248
2007-01-10 13:45:00,33.33,33.34,33.31,33.34,20286.033066233897,16.4928,16.4977,16.4829,16.4977,20286.0331
2007-01-10 13:50:00,33.34,33.4,33.3,33.3,30733.34009534436,16.4977,16.5274,16.4779,16.4779,30733.3401
2007-01-10 13:55:00,33.3,33.36,33.28,33.35,32254.79257531189,16.4779,16.5076,16.468,16.5027,32254.7926
2007-01-10 14:00:00,33.35,33.38,33.34,33.38,15113.094634344254,16.5027,16.5175,16.4977,16.5175,15113.0946
2007-01-10 14:05:00,33.37,33.39,33.36,33.37,13084.491327720863,16.5126,16.5225,16.5076,16.5126,13084.4913
2007-01-10 14:10:00,33.38,33.38,33.36,33.36,6491.530581194847,16.5175,16.5175,16.5076,16.5076,6491.5306
2007-01-10 14:15:00,33.36,33.39,33.36,33.39,18155.99959427934,16.5076,16.5225,16.5076,16.5225,18155.9996
2007-01-10 14:20:00,33.4,33.4,33.37,33.38,21807.48554620144,16.5274,16.5274,16.5126,16.5175,21807.4855
2007-01-10 14:25:00,33.38,33.39,33.37,33.38,10244.44669844812,16.5175,16.5225,16.5126,16.5175,10244.4467
2007-01-10 14:30:00,33.39,33.43,33.36,33.41,24546.10001014301,16.5225,16.5422,16.5076,16.5324,24546.1
2007-01-10 14:35:00,33.41,33.44,33.39,33.41,17648.84876762349,16.5324,16.5472,16.5225,16.5324,17648.8488
2007-01-10 14:40:00,33.42,33.43,33.39,33.41,20387.463231565067,16.5373,16.5422,16.5225,16.5324,20387.4632
2007-01-10 14:45:00,33.42,33.47,33.41,33.47,32964.803732630084,16.5373,16.562,16.5324,16.562,32964.8037
2007-01-10 14:50:00,33.47,33.47,33.44,33.46,11360.178517090982,16.562,16.562,16.5472,16.5571,11360.1785
2007-01-10 14:55:00,33.46,33.46,33.44,33.46,13287.351658383202,16.5571,16.5571,16.5472,16.5571,13287.3517
2007-01-10 15:00:00,33.46,33.47,33.45,33.46,21097.474388883253,16.5571,16.562,16.5521,16.5571,21097.4744
2007-01-10 15:05:00,33.46,33.48,33.45,33.47,25053.250836798863,16.5571,16.567,16.5521,16.562,25053.2508
2007-01-10 15:10:00,33.47,33.49,33.46,33.48,24444.669844811848,16.562,16.5719,16.5571,16.567,24444.6698
2007-01-10 15:15:00,33.48,33.5,33.47,33.5,14504.513642357237,16.567,16.5769,16.562,16.5769,14504.5136
2007-01-10 15:20:00,33.49,33.5,33.47,33.49,31646.211583324883,16.5719,16.5769,16.562,16.5719,31646.2116
2007-01-10 15:25:00,33.49,33.52,33.48,33.52,25458.97149812354,16.5719,16.5868,16.567,16.5868,25458.9715
2007-01-10 15:30:00,33.53,33.53,33.51,33.51,29009.02728471448,16.5917,16.5917,16.5818,16.5818,29009.0273
2007-01-10 15:35:00,33.51,33.52,33.51,33.52,30429.04959935085,16.5818,16.5868,16.5818,16.5868,30429.0496
2007-01-10 15:40:00,33.52,33.53,33.5,33.5,104878.79095242923,16.5868,16.5917,16.5769,16.5769,104878.791
2007-01-10 15:45:00,33.5,33.51,33.45,33.45,56800.89258545492,16.5769,16.5818,16.5521,16.5521,56800.8926
2007-01-10 15:50:00,33.45,33.47,33.42,33.46,82767.0149102343,16.5521,16.562,16.5373,16.5571,82767.0149
2007-01-10 15:55:00,33.46,33.47,33.4,33.46,129830.61162389694,16.5571,16.562,16.5274,16.5571,129830.6116
2007-01-11 09:30:00,33.42,33.49,33.42,33.47,35500.55786590932,16.5373,16.5719,16.5373,16.562,35500.5579
2007-01-11 09:35:00,33.49,33.63,33.48,33.55,15518.815295668932,16.5719,16.6412,16.567,16.6016,15518.8153
2007-01-11 09:40:00,33.54,33.68,33.53,33.63,19880.31240490922,16.5967,16.666,16.5917,16.6412,19880.3124
2007-01-11 09:45:00,33.63,33.69,33.63,33.66,11664.469013084492,16.6412,16.6709,16.6412,16.6561,11664.469
2007-01-11 09:50:00,33.64,33.65,33.61,33.61,6897.2512425195255,16.6462,16.6511,16.6313,16.6313,6897.2512
2007-01-11 09:55:00,33.62,33.64,33.59,33.61,23024.64753017548,16.6363,16.6462,16.6214,16.6313,23024.6475
2007-01-11 10:00:00,33.6,33.64,33.6,33.62,13084.491327720863,16.6264,16.6462,16.6264,16.6363,13084.4913
2007-01-11 10:05:00,33.64,33.72,33.62,33.72,15823.10579166244,16.6462,16.6857,16.6363,16.6857,15823.1058
2007-01-11 10:10:00,33.71,33.75,33.66,33.66,17141.697940967642,16.6808,16.7006,16.6561,16.6561,17141.6979
2007-01-11 10:15:00,33.66,33.67,33.62,33.63,8215.843391824728,16.6561,16.661,16.6363,16.6412,8215.8434
2007-01-11 10:20:00,33.6,33.65,33.58,33.63,14301.653311694898,16.6264,16.6511,16.6165,16.6412,14301.6533
2007-01-11 10:25:00,33.64,33.69,33.62,33.64,9838.72603712344,16.6462,16.6709,16.6363,16.6462,9838.726
2007-01-11 10:30:00,33.61,33.63,33.59,33.61,9433.005375798764,16.6313,16.6412,16.6214,16.6313,9433.0054
2007-01-11 10:35:00,33.63,33.63,33.59,33.6,4767.217770564966,16.6412,16.6412,16.6214,16.6264,4767.2178
2007-01-11 10:40:00,33.6,33.61,33.57,33.58,13388.781823714373,16.6264,16.6313,16.6115,16.6165,13388.7818
2007-01-11 10:45:00,33.58,33.6,33.57,33.6,16330.256618318288,16.6165,16.6264,16.6115,16.6264,16330.2566
2007-01-11 10:50:00,33.59,33.6,33.57,33.59,28501.87645805863,16.6214,16.6264,16.6115,16.6214,28501.8765
2007-01-11 10:55:00,33.58,33.58,33.56,33.57,28806.166954052136,16.6165,16.6165,16.6066,16.6115,28806.167
2007-01-11 11:00:00,33.57,33.61,33.57,33.61,9128.714879805257,16.6115,16.6313,16.6115,16.6313,9128.7149
2007-01-11 11:05:00,33.62,33.65,33.58,33.59,18764.580586266355,16.6363,16.6511,16.6165,16.6214,18764.5806
2007-01-11 11:10:00,33.59,33.65,33.57,33.65,19981.74257024039,16.6214,16.6511,16.6115,16.6511,19981.7426
2007-01-11 11:15:00,33.65,33.69,33.65,33.69,10548.737194441626,16.6511,16.6709,16.6511,16.6709,10548.7372
2007-01-11 11:20:00,33.68,33.73,33.65,33.71,48990.76985495487,16.666,16.6907,16.6511,16.6808,48990.7699
2007-01-11 11:25:00,33.71,33.73,33.7,33.73,4462.927274571458,16.6808,16.6907,16.6759,16.6907,4462.9273
2007-01-11 11:30:00,33.73,33.74,33.71,33.74,11360.178517090982,16.6907,16.6956,16.6808,16.6956,11360.1785
2007-01-11 11:35:00,33.74,33.82,33.74,33.82,34384.826047266455,16.6956,16.7352,16.6956,16.7352,34384.826
2007-01-11 11:40:00,33.81,33.89,33.81,33.86,39354.90414849376,16.7303,16.7699,16.7303,16.755,39354.9041
2007-01-11 11:45:00,33.85,33.88,33.85,33.87,28704.73678872097,16.7501,16.7649,16.7501,16.76,28704.7368
2007-01-11 11:50:00,33.87,33.91,33.85,33.9,11461.608682422151,16.76,16.7798,16.7501,16.7748,11461.6087
2007-01-11 11:55:00,33.9,33.91,33.86,33.87,15315.954965006593,16.7748,16.7798,16.755,16.76,15315.955
2007-01-11 12:00:00,33.88,33.89,33.87,33.89,57308.04341211076,16.7649,16.7699,16.76,16.7699,57308.0434
2007-01-11 12:05:00,33.9,33.98,33.9,33.97,43716.40125773405,16.7748,16.8144,16.7748,16.8095,43716.4013
2007-01-11 12:10:00,33.96,34.02,33.95,34.01,31544.781417993712,16.8045,16.8342,16.7996,16.8293,31544.7814
2007-01-11 12:15:00,34.02,34.06,34.0,34.04,35601.98803124049,16.8342,16.854,16.8243,16.8441,35601.988
2007-01-11 12:20:00,34.04,34.06,34.04,34.05,14403.083477026068,16.8441,16.854,16.8441,16.849,14403.0835
2007-01-11 12:25:00,34.05,34.06,34.05,34.05,10345.876863779287,16.849,16.854,16.849,16.849,10345.8769
2007-01-11 12:30:00,34.04,34.05,34.01,34.02,16127.396287655947,16.8441,16.849,16.8293,16.8342,16127.3963
2007-01-11 12:35:00,34.03,34.03,34.0,34.01,5781.519423876661,16.8391,16.8391,16.8243,16.8293,5781.5194
2007-01-11 12:40:00,34.0,34.0,33.97,33.97,6694.390911857186,16.8243,16.8243,16.8095,16.8095,6694.3909
2007-01-11 12:45:00,33.98,33.98,33.97,33.97,2028.6033066233897,16.8144,16.8144,16.8095,16.8095,2028.6033
2007-01-11 12:50:00,33.97,33.98,33.95,33.97,11867.329343746833,16.8095,16.8144,16.7996,16.8095,11867.3293
2007-01-11 12:55:00,33.97,33.97,33.94,33.94,12780.200831727356,16.8095,16.8095,16.7946,16.7946,12780.2008
2007-01-11 13:00:00,33.94,33.95,33.92,33.93,10548.737194441626,16.7946,16.7996,16.7847,16.7897,10548.7372
2007-01-11 13:05:00,33.92,33.93,33.9,33.9,4970.078101227305,16.7847,16.7897,16.7748,16.7748,4970.0781
2007-01-11 13:10:00,33.9,33.9,33.87,33.88,13693.07231970788,16.7748,16.7748,16.76,16.7649,13693.0723
2007-01-11 13:15:00,33.87,33.88,33.85,33.85,8317.273557155899,16.76,16.7649,16.7501,16.7501,8317.2736
2007-01-11 13:20:00,33.85,33.85,33.81,33.81,8722.994218480577,16.7501,16.7501,16.7303,16.7303,8722.9942
2007-01-11 13:25:00,33.81,33.86,33.81,33.84,9838.72603712344,16.7303,16.755,16.7303,16.7451,9838.726
2007-01-11 13:30:00,33.86,33.88,33.85,33.88,8418.703722487067,16.755,16.7649,16.7501,16.7649,8418.7037
2007-01-11 13:35:00,33.87,33.88,33.86,33.87,8925.854549142916,16.76,16.7649,16.755,16.76,8925.8545
2007-01-11 13:40:00,33.87,33.9,33.86,33.9,28603.306623389795,16.76,16.7748,16.755,16.7748,28603.3066
2007-01-11 13:45:00,33.89,33.93,33.89,33.93,32660.513236636576,16.7699,16.7897,16.7699,16.7897,32660.5132
2007-01-11 13:50:00,33.93,33.95,33.9,33.9,64408.15498529263,16.7897,16.7996,16.7748,16.7748,64408.155
2007-01-11 13:55:00,33.9,33.94,33.89,33.93,21300.3347195456,16.7748,16.7946,16.7699,16.7897,21300.3347
2007-01-11 14:00:00,33.94,33.94,33.88,33.91,15214.524799675424,16.7946,16.7946,16.7649,16.7798,15214.5248
2007-01-11 14:05:00,33.9,33.9,33.88,33.88,8114.413226493559,16.7748,16.7748,16.7649,16.7649,8114.4132
2007-01-11 14:10:00,33.88,33.88,33.85,33.86,17445.988436961154,16.7649,16.7649,16.7501,16.755,17445.9884
2007-01-11 14:15:00,33.86,33.88,33.86,33.88,21908.91571153261,16.755,16.7649,16.755,16.7649,21908.9157
2007-01-11 14:20:00,33.88,33.89,33.86,33.89,18054.56942894817,16.7649,16.7699,16.755,16.7699,18054.5694
2007-01-11 14:25:00,33.88,33.9,33.87,33.89,17040.267775636476,16.7649,16.7748,16.76,16.7699,17040.2678
2007-01-11 14:30:00,33.89,33.94,33.89,33.92,20286.033066233897,16.7699,16.7946,16.7699,16.7847,20286.0331
2007-01-11 14:35:00,33.92,33.93,33.91,33.92,7302.971903844204,16.7847,16.7897,16.7798,16.7847,7302.9719
2007-01-11 14:40:00,33.92,33.94,33.91,33.93,10954.457855766304,16.7847,16.7946,16.7798,16.7897,10954.4579
2007-01-11 14:45:00,33.93,33.96,33.92,33.96,19677.45207424688,16.7897,16.8045,16.7847,16.8045,19677.4521
2007-01-11 14:50:00,33.95,33.96,33.95,33.95,7201.541738513034,16.7996,16.8045,16.7996,16.7996,7201.5417
2007-01-11 14:55:00,33.95,33.95,33.91,33.91,12678.770666396187,16.7996,16.7996,16.7798,16.7798,12678.7707
2007-01-11 15:00:00,33.91,33.92,33.91,33.91,9331.575210467594,16.7798,16.7847,16.7798,16.7798,9331.5752
2007-01-11 15:05:00,33.91,33.93,33.91,33.91,12577.340501065017,16.7798,16.7897,16.7798,16.7798,12577.3405
2007-01-11 15:10:00,33.91,33.91,33.87,33.87,10244.44669844812,16.7798,16.7798,16.76,16.76,10244.4467
2007-01-11 15:15:00,33.87,33.88,33.83,33.84,40876.3566284613,16.76,16.7649,16.7402,16.7451,40876.3566
2007-01-11 15:20:00,33.84,33.85,33.8,33.83,29211.88761537681,16.7451,16.7501,16.7253,16.7402,29211.8876
2007-01-11 15:25:00,33.83,33.86,33.78,33.83,25763.26199411705,16.7402,16.755,16.7154,16.7402,25763.262
2007-01-11 15:30:00,33.82,33.85,33.79,33.85,29211.88761537681,16.7352,16.7501,16.7204,16.7501,29211.8876
2007-01-11 15:35:00,33.83,33.85,33.81,33.85,23430.36819150015,16.7402,16.7501,16.7303,16.7501,23430.3682
2007-01-11 15:40:00,33.84,33.86,33.83,33.86,31646.211583324883,16.7451,16.755,16.7402,16.755,31646.2116
2007-01-11 15:45:00,33.84,33.87,33.84,33.85,38949.18348716908,16.7451,16.76,16.7451,16.7501,38949.1835
2007-01-11 15:50:00,33.85,33.89,33.83,33.89,64915.30581194847,16.7501,16.7699,16.7402,16.7699,64915.3058
2007-01-11 15:55:00,33.89,33.89,33.83,33.83,55583.73060148088,16.7699,16.7699,16.7402,16.7402,55583.7306
2007-01-12 09:30:00,33.72,33.86,33.61,33.86,40977.78679379248,16.6857,16.755,16.6313,16.755,40977.7868
2007-01-12 09:35:00,33.8,33.8,33.68,33.74,15315.954965006593,16.7253,16.7253,16.666,16.6956,15315.955
2007-01-12 09:40:00,33.72,33.8,33.7,33.75,26777.563647428746,16.6857,16.7253,16.6759,16.7006,26777.5636
2007-01-12 09:45:00,33.75,33.81,33.75,33.75,40673.49629779896,16.7006,16.7303,16.7006,16.7006,40673.4963
2007-01-12 09:50:00,33.76,33.77,33.73,33.75,10954.457855766304,16.7055,16.7105,16.6907,16.7006,10954.4579
2007-01-12 09:55:00,33.74,33.79,33.71,33.79,10345.876863779287,16.6956,16.7204,16.6808,16.7204,10345.8769
2007-01-12 10:00:00,33.79,33.81,33.72,33.81,21807.48554620144,16.7204,16.7303,16.6857,16.7303,21807.4855
2007-01-12 10:05:00,33.8,33.8,33.7,33.72,10244.44669844812,16.7253,16.7253,16.6759,16.6857,10244.4467
2007-01-12 10:10:00,33.73,33.73,33.68,33.69,13895.93265037022,16.6907,16.6907,16.666,16.6709,13895.9327
2007-01-12 10:15:00,33.69,33.71,33.65,33.71,26980.423978091083,16.6709,16.6808,16.6511,16.6808,26980.424
2007-01-12 10:20:00,33.73,33.75,33.65,33.65,17648.84876762349,16.6907,16.7006,16.6511,16.6511,17648.8488
2007-01-12 10:25:00,33.65,33.7,33.64,33.67,15823.10579166244,16.6511,16.6759,16.6462,16.661,15823.1058
2007-01-12 10:30:00,33.67,33.71,33.63,33.66,12171.61983974034,16.661,16.6808,16.6412,16.6561,12171.6198
2007-01-12 10:35:00,33.65,33.7,33.65,33.66,7302.971903844204,16.6511,16.6759,16.6511,16.6561,7302.9719
2007-01-12 10:40:00,33.66,33.66,33.59,33.61,14301.653311694898,16.6561,16.6561,16.6214,16.6313,14301.6533
2007-01-12 10:45:00,33.62,33.67,33.62,33.64,25154.68100213004,16.6363,16.661,16.6363,16.6462,25154.681
2007-01-12 10:50:00,33.64,33.65,33.63,33.63,11867.329343746833,16.6462,16.6511,16.6412,16.6412,11867.3293
2007-01-12 10:55:00,33.64,33.7,33.63,33.7,15011.664469013083,16.6462,16.6759,16.6412,16.6759,15011.6645
2007-01-12 11:00:00,33.69,33.69,33.65,33.69,12780.200831727356,16.6709,16.6709,16.6511,16.6709,12780.2008
2007-01-12 11:05:00,33.69,33.73,33.68,33.71,21604.6252155391,16.6709,16.6907,16.666,16.6808,21604.6252
2007-01-12 11:10:00,33.7,33.71,33.69,33.71,9534.435541129931,16.6759,16.6808,16.6709,16.6808,9534.4355
2007-01-12 11:15:00,33.71,33.8,33.71,33.8,23126.077695506643,16.6808,16.7253,16.6808,16.7253,23126.0777
2007-01-12 11:20:00,33.8,33.81,33.77,33.81,13794.502485039053,16.7253,16.7303,16.7105,16.7303,13794.5025
2007-01-12 11:25:00,33.81,33.82,33.8,33.82,14808.804138350746,16.7303,16.7352,16.7253,16.7352,14808.8041
2007-01-12 11:30:00,33.82,33.82,33.77,33.8,36413.42935388985,16.7352,16.7352,16.7105,16.7253,36413.4294
2007-01-12 11:35:00,33.8,33.82,33.8,33.81,11765.89917841566,16.7253,16.7352,16.7253,16.7303,11765.8992
2007-01-12 11:40:00,33.82,33.85,33.81,33.85,7911.552895831221,16.7352,16.7501,16.7303,16.7501,7911.5529
2007-01-12 11:45:00,33.83,33.88,33.83,33.88,7607.262399837712,16.7402,16.7649,16.7402,16.7649,7607.2624
2007-01-12 11:50:00,33.88,33.9,33.82,33.82,22111.77604219495,16.7649,16.7748,16.7352,16.7352,22111.776
2007-01-12 11:55:00,33.83,33.84,33.81,33.81,8215.843391824728,16.7402,16.7451,16.7303,16.7303,8215.8434
2007-01-12 12:00:00,33.81,33.82,33.79,33.82,20488.89339689624,16.7303,16.7352,16.7204,16.7352,20488.8934
2007-01-12 12:05:00,33.81,33.86,33.81,33.85,16330.256618318288,16.7303,16.755,16.7303,16.7501,16330.2566
2007-01-12 12:10:00,33.85,33.86,33.84,33.84,12171.61983974034,16.7501,16.755,16.7451,16.7451,12171.6198
2007-01-12 12:15:00,33.84,33.86,33.81,33.81,15214.524799675424,16.7451,16.755,16.7303,16.7303,15214.5248
2007-01-12 12:20:00,33.8,33.86,33.8,33.81,16127.396287655947,16.7253,16.755,16.7253,16.7303,16127.3963
2007-01-12 12:25:00,33.82,33.84,33.78,33.78,12983.061162389697,16.7352,16.7451,16.7154,16.7154,12983.0612
2007-01-12 12:30:00,33.8,33.82,33.78,33.79,10041.58636778578,16.7253,16.7352,16.7154,16.7204,10041.5864
2007-01-12 12:35:00,33.78,33.84,33.78,33.83,11461.608682422151,16.7154,16.7451,16.7154,16.7402,11461.6087
2007-01-12 12:40:00,33.83,33.89,33.82,33.88,23126.077695506643,16.7402,16.7699,16.7352,16.7649,23126.0777
2007-01-12 12:45:00,33.89,33.97,33.89,33.96,19576.02190891571,16.7699,16.8095,16.7699,16.8045,19576.0219
2007-01-12 12:50:00,33.95,33.99,33.95,33.98,9940.15620245461,16.7996,16.8194,16.7996,16.8144,9940.1562
2007-01-12 12:55:00,33.99,34.0,33.97,33.99,5781.519423876661,16.8194,16.8243,16.8095,16.8194,5781.5194
2007-01-12 13:00:00,33.98,33.98,33.94,33.94,3854.346282584441,16.8144,16.8144,16.7946,16.7946,3854.3463
2007-01-12 13:05:00,33.94,33.95,33.94,33.95,5680.089258545491,16.7946,16.7996,16.7946,16.7996,5680.0893
2007-01-12 13:10:00,33.96,33.96,33.94,33.96,6187.240085201339,16.8045,16.8045,16.7946,16.8045,6187.2401
2007-01-12 13:15:00,33.94,34.0,33.94,33.99,5882.94958920783,16.7946,16.8243,16.7946,16.8194,5882.9496
2007-01-12 13:20:00,34.0,34.0,33.98,33.98,9838.72603712344,16.8243,16.8243,16.8144,16.8144,9838.726
2007-01-12 13:25:00,33.99,33.99,33.92,33.93,11461.608682422151,16.8194,16.8194,16.7847,16.7897,11461.6087
2007-01-12 13:30:00,33.92,33.92,33.9,33.9,7505.832234506543,16.7847,16.7847,16.7748,16.7748,7505.8322
2007-01-12 13:35:00,33.9,33.91,33.86,33.86,15417.385130337763,16.7748,16.7798,16.755,16.755,15417.3851
2007-01-12 13:40:00,33.86,33.86,33.83,33.85,20184.60290090273,16.755,16.755,16.7402,16.7501,20184.6029
2007-01-12 13:45:00,33.85,33.86,33.83,33.83,15620.245461000102,16.7501,16.755,16.7402,16.7402,15620.2455
2007-01-12 13:50:00,33.84,33.91,33.83,33.91,38847.75332183792,16.7451,16.7798,16.7402,16.7798,38847.7533
2007-01-12 13:55:00,33.91,33.91,33.85,33.86,12273.050005071507,16.7798,16.7798,16.7501,16.755,12273.05
2007-01-12 14:00:00,33.85,33.87,33.82,33.82,20996.04422355209,16.7501,16.76,16.7352,16.7352,20996.0442
2007-01-12 14:05:00,33.82,33.83,33.81,33.82,6085.809919870169,16.7352,16.7402,16.7303,16.7352,6085.8099
2007-01-12 14:10:00,33.82,33.87,33.82,33.84,27994.72563140278,16.7352,16.76,16.7352,16.7451,27994.7256
2007-01-12 14:15:00,33.84,33.85,33.76,33.79,45034.993407039256,16.7451,16.7501,16.7055,16.7204,45034.9934
2007-01-12 14:20:00,33.78,33.8,33.77,33.77,5274.368597220813,16.7154,16.7253,16.7105,16.7105,5274.3686
2007-01-12 14:25:00,33.77,33.81,33.76,33.81,7810.122730500051,16.7105,16.7303,16.7055,16.7303,7810.1227
2007-01-12 14:30:00,33.81,33.81,33.76,33.77,8621.564053149406,16.7303,16.7303,16.7055,16.7105,8621.5641
2007-01-12 14:35:00,33.77,33.77,33.72,33.74,21908.91571153261,16.7105,16.7105,16.6857,16.6956,21908.9157
2007-01-12 14:40:00,33.75,33.77,33.75,33.76,8317.273557155899,16.7006,16.7105,16.7006,16.7055,8317.2736
2007-01-12 14:45:00,33.77,33.78,33.75,33.76,9230.145045136424,16.7105,16.7154,16.7006,16.7055,9230.145
2007-01-12 14:50:00,33.75,33.77,33.75,33.76,13185.921493052034,16.7006,16.7105,16.7006,16.7055,13185.9215
2007-01-12 14:55:00,33.75,33.76,33.74,33.75,14301.653311694898,16.7006,16.7055,16.6956,16.7006,14301.6533
2007-01-12 15:00:00,33.76,33.8,33.75,33.77,35601.98803124049,16.7055,16.7253,16.7006,16.7105,35601.988
2007-01-12 15:05:00,33.77,33.82,33.77,33.8,24444.669844811848,16.7105,16.7352,16.7105,16.7253,24444.6698
2007-01-12 15:10:00,33.79,33.8,33.76,33.79,22416.066538188457,16.7204,16.7253,16.7055,16.7204,22416.0665
2007-01-12 15:15:00,33.79,33.84,33.78,33.79,23531.79835683132,16.7204,16.7451,16.7154,16.7204,23531.7984
2007-01-12 15:20:00,33.79,33.82,33.77,33.82,18866.010751597525,16.7204,16.7352,16.7105,16.7352,18866.0108
2007-01-12 15:25:00,33.83,33.83,33.8,33.8,9331.575210467594,16.7402,16.7402,16.7253,16.7253,9331.5752
2007-01-12 15:30:00,33.8,33.83,33.78,33.82,23734.658687493666,16.7253,16.7402,16.7154,16.7352,23734.6587
2007-01-12 15:35:00,33.82,33.89,33.82,33.89,28603.306623389795,16.7352,16.7699,16.7352,16.7699,28603.3066
2007-01-12 15:40:00,33.89,33.91,33.88,33.91,27081.854143422253,16.7699,16.7798,16.7649,16.7798,27081.8541
2007-01-12 15:45:00,33.91,33.91,33.88,33.91,24241.809514149507,16.7798,16.7798,16.7649,16.7798,24241.8095
2007-01-12 15:50:00,33.91,33.91,33.79,33.82,41383.50745511715,16.7798,16.7798,16.7204,16.7352,41383.5075
2007-01-12 15:55:00,33.82,33.86,33.8,33.83,45846.43472968861,16.7352,16.755,16.7253,16.7402,45846.4347
2007-01-16 09:30:00,33.8,33.85,33.65,33.82,38746.32315650675,16.7253,16.7501,16.6511,16.7352,38746.3232
2007-01-16 09:35:00,33.83,33.87,33.74,33.85,20083.17273557156,16.7402,16.76,16.6956,16.7501,20083.1727
2007-01-16 09:40:00,33.84,33.87,33.83,33.83,11360.178517090982,16.7451,16.76,16.7402,16.7402,11360.1785
2007-01-16 09:45:00,33.84,33.87,33.8,33.8,11055.888021097477,16.7451,16.76,16.7253,16.7253,11055.888
2007-01-16 09:50:00,33.8,33.85,33.77,33.83,17648.84876762349,16.7253,16.7501,16.7105,16.7402,17648.8488
2007-01-16 09:55:00,33.82,33.84,33.82,33.83,13895.93265037022,16.7352,16.7451,16.7352,16.7402,13895.9327
2007-01-16 10:00:00,33.83,33.83,33.78,33.78,35804.84836190283,16.7402,16.7402,16.7154,16.7154,35804.8484
2007-01-16 10:05:00,33.78,33.81,33.75,33.76,38644.89299117558,16.7154,16.7303,16.7006,16.7055,38644.893
2007-01-16 10:10:00,33.75,33.82,33.75,33.81,19170.30124759104,16.7006,16.7352,16.7006,16.7303,19170.3012
2007-01-16 10:15:00,33.8,33.81,33.76,33.77,27589.004970078106,16.7253,16.7303,16.7055,16.7105,27589.005
2007-01-16 10:20:00,33.78,33.78,33.75,33.76,32964.803732630084,16.7154,16.7154,16.7006,16.7055,32964.8037
2007-01-16 10:25:00,33.76,33.82,33.76,33.8,21604.6252155391,16.7055,16.7352,16.7055,16.7253,21604.6252
2007-01-16 10:30:00,33.81,33.83,33.8,33.82,13895.93265037022,16.7303,16.7402,16.7253,16.7352,13895.9327
2007-01-16 10:35:00,33.82,33.85,33.81,33.82,16025.96612232478,16.7352,16.7501,16.7303,16.7352,16025.9661
2007-01-16 10:40:00,33.82,33.83,33.81,33.82,12577.340501065017,16.7352,16.7402,16.7303,16.7352,12577.3405
2007-01-16 10:45:00,33.82,33.82,33.81,33.81,32559.08307130541,16.7352,16.7352,16.7303,16.7303,32559.0831
2007-01-16 10:50:00,33.81,33.83,33.8,33.82,11360.178517090982,16.7303,16.7402,16.7253,16.7352,11360.1785
2007-01-16 10:55:00,33.82,33.84,33.81,33.82,15620.245461000102,16.7352,16.7451,16.7303,16.7352,15620.2455
2007-01-16 11:00:00,33.83,33.85,33.82,33.84,12070.18967440917,16.7402,16.7501,16.7352,16.7451,12070.1897
2007-01-16 11:05:00,33.84,33.84,33.82,33.83,14808.804138350746,16.7451,16.7451,16.7352,16.7402,14808.8041
2007-01-16 11:10:00,33.83,33.87,33.82,33.85,10345.876863779287,16.7402,16.76,16.7352,16.7501,10345.8769
2007-01-16 11:15:00,33.85,33.87,33.85,33.86,7302.971903844204,16.7501,16.76,16.7501,16.755,7302.9719
2007-01-16 11:20:00,33.86,33.87,33.84,33.84,8824.424383811745,16.755,16.76,16.7451,16.7451,8824.4244
2007-01-16 11:25:00,33.84,33.86,33.84,33.86,4361.497109240288,16.7451,16.755,16.7451,16.755,4361.4971
2007-01-16 11:30:00,33.85,33.89,33.85,33.88,12678.770666396187,16.7501,16.7699,16.7501,16.7649,12678.7707
2007-01-16 11:35:00,33.88,33.9,33.88,33.89,4868.647935896135,16.7649,16.7748,16.7649,16.7699,4868.6479
2007-01-16 11:40:00,33.88,33.89,33.88,33.89,4868.647935896135,16.7649,16.7699,16.7649,16.7699,4868.6479
2007-01-16 11:45:00,33.89,33.89,33.86,33.87,13997.36281570139,16.7699,16.7699,16.755,16.76,13997.3628
2007-01-16 11:50:00,33.87,33.88,33.86,33.88,6998.681407850695,16.76,16.7649,16.755,16.7649,6998.6814
2007-01-16 11:55:00,33.88,33.89,33.86,33.87,8215.843391824728,16.7649,16.7699,16.755,16.76,8215.8434
2007-01-16 12:00:00,33.86,33.89,33.86,33.87,50917.94299624708,16.755,16.7699,16.755,16.76,50917.943
2007-01-16 12:05:00,33.87,33.87,33.86,33.87,3448.6256212597627,16.76,16.76,16.755,16.76,3448.6256
2007-01-16 12:10:00,33.86,33.87,33.86,33.87,2637.1842986104066,16.755,16.76,16.755,16.76,2637.1843
2007-01-16 12:15:00,33.87,33.87,33.86,33.86,4361.497109240288,16.76,16.76,16.755,16.755,4361.4971
2007-01-16 12:20:00,33.87,33.87,33.86,33.87,8722.994218480577,16.76,16.76,16.755,16.76,8722.9942
2007-01-16 12:25:00,33.86,33.87,33.84,33.84,14808.804138350746,16.755,16.76,16.7451,16.7451,14808.8041
2007-01-16 12:30:00,33.84,33.86,33.81,33.81,36109.13885789634,16.7451,16.755,16.7303,16.7303,36109.1389
2007-01-16 12:35:00,33.82,33.82,33.8,33.81,13693.07231970788,16.7352,16.7352,16.7253,16.7303,13693.0723
2007-01-16 12:40:00,33.8,33.82,33.78,33.79,28603.306623389795,16.7253,16.7352,16.7154,16.7204,28603.3066
2007-01-16 12:45:00,33.8,33.8,33.77,33.79,10853.027690435136,16.7253,16.7253,16.7105,16.7204,10853.0277
2007-01-16 12:50:00,33.78,33.78,33.73,33.76,36717.71984988335,16.7154,16.7154,16.6907,16.7055,36717.7198
2007-01-16 12:55:00,33.75,33.77,33.75,33.76,17648.84876762349,16.7006,16.7105,16.7006,16.7055,17648.8488
2007-01-16 13:00:00,33.77,33.81,33.77,33.79,11461.608682422151,16.7105,16.7303,16.7105,16.7204,11461.6087
2007-01-16 13:05:00,33.79,33.8,33.77,33.79,8621.564053149406,16.7204,16.7253,16.7105,16.7204,8621.5641
2007-01-16 13:10:00,33.8,33.8,33.76,33.77,10751.597525103964,16.7253,16.7253,16.7055,16.7105,10751.5975
2007-01-16 13:15:00,33.76,33.78,33.76,33.78,15823.10579166244,16.7055,16.7154,16.7055,16.7154,15823.1058
2007-01-16 13:20:00,33.78,33.79,33.77,33.77,15315.954965006593,16.7154,16.7204,16.7105,16.7105,15315.955
2007-01-16 13:25:00,33.77,33.82,33.77,33.82,8824.424383811745,16.7105,16.7352,16.7105,16.7352,8824.4244
2007-01-16 13:30:00,33.82,33.83,33.81,33.82,8722.994218480577,16.7352,16.7402,16.7303,16.7352,8722.9942
2007-01-16 13:35:00,33.82,33.82,33.8,33.8,7404.402069175373,16.7352,16.7352,16.7253,16.7253,7404.4021
2007-01-16 13:40:00,33.81,33.82,33.8,33.82,30023.32893802617,16.7303,16.7352,16.7253,16.7352,30023.3289
2007-01-16 13:45:00,33.83,33.84,33.81,33.82,16127.396287655947,16.7402,16.7451,16.7303,16.7352,16127.3963
2007-01-16 13:50:00,33.82,33.83,33.81,33.82,15721.67562633127,16.7352,16.7402,16.7303,16.7352,15721.6756
2007-01-16 13:55:00,33.82,33.85,33.82,33.85,16127.396287655947,16.7352,16.7501,16.7352,16.7501,16127.3963
2007-01-16 14:00:00,33.85,33.87,33.85,33.86,7607.262399837712,16.7501,16.76,16.7501,16.755,7607.2624
2007-01-16 14:05:00,33.85,33.85,33.84,33.84,2941.474794603915,16.7501,16.7501,16.7451,16.7451,2941.4748
2007-01-16 14:10:00,33.84,33.87,33.84,33.87,5477.228927883152,16.7451,16.76,16.7451,16.76,5477.2289
2007-01-16 14:15:00,33.87,33.91,33.87,33.9,11461.608682422151,16.76,16.7798,16.76,16.7748,11461.6087
2007-01-16 14:20:00,33.91,33.91,33.9,33.91,6085.809919870169,16.7798,16.7798,16.7748,16.7798,6085.8099
2007-01-16 14:25:00,33.91,33.92,33.9,33.91,15113.094634344254,16.7798,16.7847,16.7748,16.7798,15113.0946
2007-01-16 14:30:00,33.9,33.94,33.9,33.94,15113.094634344254,16.7748,16.7946,16.7748,16.7946,15113.0946
2007-01-16 14:35:00,33.93,33.97,33.93,33.96,23734.658687493666,16.7897,16.8095,16.7897,16.8045,23734.6587
2007-01-16 14:40:00,33.97,34.01,33.96,34.0,18358.85992494168,16.8095,16.8293,16.8045,16.8243,18358.8599
2007-01-16 14:45:00,34.0,34.05,33.99,34.03,26676.13348209757,16.8243,16.849,16.8194,16.8391,26676.1335
2007-01-16 14:50:00,34.04,34.07,34.04,34.04,24140.37934881834,16.8441,16.8589,16.8441,16.8441,24140.3793
2007-01-16 14:55:00,34.05,34.12,34.05,34.1,47672.17770564966,16.849,16.8837,16.849,16.8738,47672.1777
2007-01-16 15:00:00,34.1,34.1,34.06,34.08,28400.44629272745,16.8738,16.8738,16.854,16.8639,28400.4463
2007-01-16 15:05:00,34.08,34.09,34.03,34.03,51932.24464955878,16.8639,16.8688,16.8391,16.8391,51932.2446
2007-01-16 15:10:00,34.04,34.06,34.01,34.04,28299.016127396288,16.8441,16.854,16.8293,16.8441,28299.0161
2007-01-16 15:15:00,34.05,34.06,33.96,33.97,36717.71984988335,16.849,16.854,16.8045,16.8095,36717.7198
2007-01-16 15:20:00,33.96,34.04,33.96,34.03,30429.04959935085,16.8045,16.8441,16.8045,16.8391,30429.0496
2007-01-16 15:25:00,34.03,34.08,34.03,34.08,18967.440916928696,16.8391,16.8639,16.8391,16.8639,18967.4409
2007-01-16 15:30:00,34.07,34.08,34.04,34.05,17648.84876762349,16.8589,16.8639,16.8441,16.849,17648.8488
2007-01-16 15:35:00,34.05,34.13,34.05,34.11,59133.78638807181,16.849,16.8886,16.849,16.8787,59133.7864
2007-01-16 15:40:00,34.12,34.14,34.11,34.13,35804.84836190283,16.8837,16.8936,16.8787,16.8886,35804.8484
2007-01-16 15:45:00,34.13,34.15,34.13,34.14,21604.6252155391,16.8886,16.8985,16.8886,16.8936,21604.6252
2007-01-16 15:50:00,34.14,34.16,34.14,34.15,58322.34506542246,16.8936,16.9035,16.8936,16.8985,58322.3451
2007-01-16 15:55:00,34.14,34.18,34.12,34.15,139973.62815701388,16.8936,16.9134,16.8837,16.8985,139973.6282
2007-01-17 09:30:00,34.07,34.16,33.92,33.97,42499.23927376002,16.8589,16.9035,16.7847,16.8095,42499.2393
2007-01-17 09:35:00,33.97,34.07,33.78,34.05,21604.6252155391,16.8095,16.8589,16.7154,16.849,21604.6252
2007-01-17 09:40:00,34.03,34.07,33.97,34.05,21198.904554214423,16.8391,16.8589,16.8095,16.849,21198.9046
2007-01-17 09:45:00,34.05,34.1,34.03,34.09,11765.89917841566,16.849,16.8738,16.8391,16.8688,11765.8992
2007-01-17 09:50:00,34.12,34.17,34.01,34.17,39659.19464448728,16.8837,16.9084,16.8293,16.9084,39659.1946
2007-01-17 09:55:00,34.16,34.17,34.07,34.1,20691.75372755857,16.9035,16.9084,16.8589,16.8738,20691.7537
2007-01-17 10:00:00,34.08,34.1,33.99,34.08,35297.69753524698,16.8639,16.8738,16.8194,16.8639,35297.6975
2007-01-17 10:05:00,34.08,34.14,34.05,34.13,18866.010751597525,16.8639,16.8936,16.849,16.8886,18866.0108
2007-01-17 10:10:00,34.13,34.14,34.1,34.13,6390.100415863678,16.8886,16.8936,16.8738,16.8886,6390.1004
2007-01-17 10:15:00,34.13,34.16,34.12,34.13,10244.44669844812,16.8886,16.9035,16.8837,16.8886,10244.4467
2007-01-17 10:20:00,34.12,34.17,34.12,34.14,16938.837610305305,16.8837,16.9084,16.8837,16.8936,16938.8376
2007-01-17 10:25:00,34.14,34.17,34.14,34.15,15620.245461000102,16.8936,16.9084,16.8936,16.8985,15620.2455
2007-01-17 10:30:00,34.15,34.16,34.1,34.12,11867.329343746833,16.8985,16.9035,16.8738,16.8837,11867.3293
2007-01-17 10:35:00,34.12,34.15,34.11,34.14,31849.07191398722,16.8837,16.8985,16.8787,16.8936,31849.0719
2007-01-17 10:40:00,34.14,34.17,34.14,34.16,9635.865706461102,16.8936,16.9084,16.8936,16.9035,9635.8657
2007-01-17 10:45:00,34.16,34.19,34.16,34.18,13794.502485039053,16.9035,16.9183,16.9035,16.9134,13794.5025
2007-01-17 10:50:00,34.19,34.22,34.18,34.2,9737.29587179227,16.9183,16.9332,16.9134,16.9233,9737.2959
2007-01-17 10:55:00,34.21,34.22,34.15,34.16,17953.139263617,16.9282,16.9332,16.8985,16.9035,17953.1393
2007-01-17 11:00:00,34.16,34.17,34.07,34.11,32964.803732630084,16.9035,16.9084,16.8589,16.8787,32964.8037
2007-01-17 11:05:00,34.11,34.15,34.1,34.11,51932.24464955878,16.8787,16.8985,16.8738,16.8787,51932.2446
2007-01-17 11:10:00,34.12,34.12,34.02,34.03,26980.423978091083,16.8837,16.8837,16.8342,16.8391,26980.424
2007-01-17 11:15:00,34.02,34.03,33.95,33.97,34283.395881935285,16.8342,16.8391,16.7996,16.8095,34283.3959
2007-01-17 11:20:00,33.97,34.07,33.97,34.05,32153.362409980728,16.8095,16.8589,16.8095,16.849,32153.3624
2007-01-17 11:25:00,34.04,34.05,34.02,34.02,19474.59174358454,16.8441,16.849,16.8342,16.8342,19474.5917
2007-01-17 11:30:00,34.03,34.03,34.01,34.02,11867.329343746833,16.8391,16.8391,16.8293,16.8342,11867.3293
2007-01-17 11:35:00,34.02,34.02,33.98,33.99,25256.111167461204,16.8342,16.8342,16.8144,16.8194,25256.1112
2007-01-17 11:40:00,33.99,34.01,33.97,33.98,30429.04959935085,16.8194,16.8293,16.8095,16.8144,30429.0496
2007-01-17 11:45:00,33.97,33.98,33.9,33.91,52845.116137539306,16.8095,16.8144,16.7748,16.7798,52845.1161
2007-01-17 11:50:00,33.91,33.94,33.91,33.94,20996.04422355209,16.7798,16.7946,16.7798,16.7946,20996.0442
2007-01-17 11:55:00,33.93,34.0,33.93,33.98,32559.08307130541,16.7897,16.8243,16.7897,16.8144,32559.0831
2007-01-17 12:00:00,33.99,34.03,33.97,34.02,20488.89339689624,16.8194,16.8391,16.8095,16.8342,20488.8934
2007-01-17 12:05:00,34.03,34.03,34.01,34.02,19474.59174358454,16.8391,16.8391,16.8293,16.8342,19474.5917
2007-01-17 12:10:00,34.02,34.02,33.95,33.97,24951.820671467696,16.8342,16.8342,16.7996,16.8095,24951.8207
2007-01-17 12:15:00,33.97,33.98,33.96,33.97,11968.759509078,16.8095,16.8144,16.8045,16.8095,11968.7595
2007-01-17 12:20:00,33.97,33.98,33.96,33.97,7100.1115731818645,16.8095,16.8144,16.8045,16.8095,7100.1116
2007-01-17 12:25:00,33.97,33.98,33.96,33.97,12171.61983974034,16.8095,16.8144,16.8045,16.8095,12171.6198
2007-01-17 12:30:00,33.97,33.97,33.94,33.95,27690.435135409272,16.8095,16.8095,16.7946,16.7996,27690.4351
2007-01-17 12:35:00,33.95,33.97,33.93,33.97,57003.75291611726,16.7996,16.8095,16.7897,16.8095,57003.7529
2007-01-17 12:40:00,33.96,33.96,33.91,33.92,7810.122730500051,16.8045,16.8045,16.7798,16.7847,7810.1227
2007-01-17 12:45:00,33.92,33.94,33.91,33.91,21503.19505020793,16.7847,16.7946,16.7798,16.7798,21503.1951
2007-01-17 12:50:00,33.91,33.92,33.89,33.91,30124.759103357337,16.7798,16.7847,16.7699,16.7798,30124.7591
2007-01-17 12:55:00,33.91,33.94,33.91,33.94,21401.764884876764,16.7798,16.7946,16.7798,16.7946,21401.7649
2007-01-17 13:00:00,33.94,33.99,33.94,33.95,29313.31778070798,16.7946,16.8194,16.7946,16.7996,29313.3178
2007-01-17 13:05:00,33.95,33.97,33.95,33.96,5984.379754539,16.7996,16.8095,16.7996,16.8045,5984.3798
2007-01-17 13:10:00,33.96,33.96,33.94,33.94,8925.854549142916,16.8045,16.8045,16.7946,16.7946,8925.8545
2007-01-17 13:15:00,33.95,33.95,33.92,33.93,7911.552895831221,16.7996,16.7996,16.7847,16.7897,7911.5529
2007-01-17 13:20:00,33.92,33.93,33.91,33.92,10751.597525103964,16.7847,16.7897,16.7798,16.7847,10751.5975
2007-01-17 13:25:00,33.92,33.92,33.87,33.89,19880.31240490922,16.7847,16.7847,16.76,16.7699,19880.3124
2007-01-17 13:30:00,33.89,33.9,33.89,33.9,9230.145045136424,16.7699,16.7748,16.7699,16.7748,9230.145
2007-01-17 13:35:00,33.9,33.93,33.9,33.92,25560.40166345471,16.7748,16.7897,16.7748,16.7847,25560.4017
2007-01-17 13:40:00,33.92,33.93,33.91,33.92,9230.145045136424,16.7847,16.7897,16.7798,16.7847,9230.145
2007-01-17 13:45:00,33.91,33.92,33.91,33.91,4057.2066132467794,16.7798,16.7847,16.7798,16.7798,4057.2066
2007-01-17 13:50:00,33.91,33.91,33.82,33.85,29110.457450045644,16.7798,16.7798,16.7352,16.7501,29110.4575
2007-01-17 13:55:00,33.84,33.85,33.83,33.85,12983.061162389697,16.7451,16.7501,16.7402,16.7501,12983.0612
2007-01-17 14:00:00,33.85,33.87,33.78,33.86,31341.92108733137,16.7501,16.76,16.7154,16.755,31341.9211
2007-01-17 14:05:00,33.86,33.9,33.81,33.82,16330.256618318288,16.755,16.7748,16.7303,16.7352,16330.2566
2007-01-17 14:10:00,33.83,33.83,33.77,33.77,15417.385130337763,16.7402,16.7402,16.7105,16.7105,15417.3851
2007-01-17 14:15:00,33.77,33.79,33.75,33.78,21807.48554620144,16.7105,16.7204,16.7006,16.7154,21807.4855
2007-01-17 14:20:00,33.78,33.79,33.75,33.79,14910.234303681917,16.7154,16.7204,16.7006,16.7204,14910.2343
2007-01-17 14:25:00,33.78,33.79,33.77,33.79,15315.954965006593,16.7154,16.7204,16.7105,16.7204,15315.955
2007-01-17 14:30:00,33.79,33.79,33.74,33.76,21401.764884876764,16.7204,16.7204,16.6956,16.7055,21401.7649
2007-01-17 14:35:00,33.75,33.76,33.74,33.76,24850.39050613653,16.7006,16.7055,16.6956,16.7055,24850.3905
2007-01-17 14:40:00,33.76,33.85,33.76,33.8,25864.69215944822,16.7055,16.7501,16.7055,16.7253,25864.6922
2007-01-17 14:45:00,33.8,33.84,33.79,33.81,24343.23967948068,16.7253,16.7451,16.7204,16.7303,24343.2397
2007-01-17 14:50:00,33.8,33.81,33.75,33.81,26878.99381275992,16.7253,16.7303,16.7006,16.7303,26878.9938
2007-01-17 14:55:00,33.81,33.82,33.8,33.82,17445.988436961154,16.7303,16.7352,16.7253,16.7352,17445.9884
2007-01-17 15:00:00,33.82,33.84,33.8,33.83,20083.17273557156,16.7352,16.7451,16.7253,16.7402,20083.1727
2007-01-17 15:05:00,33.83,33.84,33.79,33.8,43817.83142306522,16.7402,16.7451,16.7204,16.7253,43817.8314
2007-01-17 15:10:00,33.8,33.81,33.76,33.77,21300.3347195456,16.7253,16.7303,16.7055,16.7105,21300.3347
2007-01-17 15:15:00,33.77,33.84,33.77,33.83,33573.3847246171,16.7105,16.7451,16.7105,16.7402,33573.3847
2007-01-17 15:20:00,33.84,33.87,33.82,33.82,23024.64753017548,16.7451,16.76,16.7352,16.7352,23024.6475
2007-01-17 15:25:00,33.82,33.83,33.81,33.82,34689.11654325997,16.7352,16.7402,16.7303,16.7352,34689.1165
2007-01-17 15:30:00,33.83,33.84,33.8,33.81,26473.27315143524,16.7402,16.7451,16.7253,16.7303,26473.2732
2007-01-17 15:35:00,33.82,33.83,33.81,33.83,30023.32893802617,16.7352,16.7402,16.7303,16.7402,30023.3289
2007-01-17 15:40:00,33.83,33.83,33.78,33.83,34283.395881935285,16.7402,16.7402,16.7154,16.7402,34283.3959
2007-01-17 15:45:00,33.79,33.8,33.79,33.8,24748.960340805355,16.7204,16.7253,16.7204,16.7253,24748.9603
2007-01-17 15:50:00,33.79,33.8,33.74,33.75,81042.70209960442,16.7204,16.7253,16.6956,16.7006,81042.7021
2007-01-17 15:55:00,33.74,33.79,33.74,33.79,88041.38350745512,16.6956,16.7204,16.6956,16.7204,88041.3835
2007-01-18 09:30:00,33.88,34.16,33.86,34.15,61263.81986002637,16.7649,16.9035,16.755,16.8985,61263.8199
2007-01-18 09:35:00,34.15,34.15,33.95,34.03,18358.85992494168,16.8985,16.8985,16.7996,16.8391,18358.8599
2007-01-18 09:40:00,34.01,34.14,34.0,34.13,21604.6252155391,16.8293,16.8936,16.8243,16.8886,21604.6252
2007-01-18 09:45:00,34.13,34.13,34.03,34.04,15214.524799675424,16.8886,16.8886,16.8391,16.8441,15214.5248
2007-01-18 09:50:00,34.03,34.17,34.01,34.17,30733.34009534436,16.8391,16.9084,16.8293,16.9084,30733.3401
2007-01-18 09:55:00,34.16,34.16,34.06,34.06,23227.507860837813,16.9035,16.9035,16.854,16.854,23227.5079
2007-01-18 10:00:00,34.06,34.06,33.96,34.02,12678.770666396187,16.854,16.854,16.8045,16.8342,12678.7707
2007-01-18 10:05:00,34.0,34.0,33.91,33.92,14605.943807688407,16.8243,16.8243,16.7798,16.7847,14605.9438
2007-01-18 10:10:00,33.92,33.92,33.85,33.86,9838.72603712344,16.7847,16.7847,16.7501,16.755,9838.726
2007-01-18 10:15:00,33.86,33.86,33.78,33.84,14200.223146363727,16.755,16.755,16.7154,16.7451,14200.2231
2007-01-18 10:20:00,33.84,33.92,33.84,33.88,24850.39050613653,16.7451,16.7847,16.7451,16.7649,24850.3905
2007-01-18 10:25:00,33.88,33.89,33.86,33.87,4564.357439902627,16.7649,16.7699,16.755,16.76,4564.3574
2007-01-18 10:30:00,33.87,33.91,33.87,33.89,10954.457855766304,16.76,16.7798,16.76,16.7699,10954.4579
2007-01-18 10:35:00,33.9,33.97,33.9,33.95,17243.128106298813,16.7748,16.8095,16.7748,16.7996,17243.1281
2007-01-18 10:40:00,33.94,33.95,33.91,33.91,13185.921493052034,16.7946,16.7996,16.7798,16.7798,13185.9215
2007-01-18 10:45:00,33.91,33.92,33.91,33.92,6795.821077188356,16.7798,16.7847,16.7798,16.7847,6795.8211
2007-01-18 10:50:00,33.91,33.93,33.91,33.92,15113.094634344254,16.7798,16.7897,16.7798,16.7847,15113.0946
2007-01-18 10:55:00,33.92,33.93,33.91,33.93,8824.424383811745,16.7847,16.7897,16.7798,16.7897,8824.4244
2007-01-18 11:00:00,33.93,33.93,33.89,33.91,23531.79835683132,16.7897,16.7897,16.7699,16.7798,23531.7984
2007-01-18 11:05:00,33.91,33.94,33.89,33.94,23836.08885282483,16.7798,16.7946,16.7699,16.7946,23836.0889
2007-01-18 11:10:00,33.93,33.95,33.92,33.95,11360.178517090982,16.7897,16.7996,16.7847,16.7996,11360.1785
2007-01-18 11:15:00,33.96,33.97,33.95,33.96,7302.971903844204,16.8045,16.8095,16.7996,16.8045,7302.9719
2007-01-18 11:20:00,33.96,33.97,33.95,33.95,15113.094634344254,16.8045,16.8095,16.7996,16.7996,15113.0946
2007-01-18 11:25:00,33.95,33.95,33.89,33.93,18866.010751597525,16.7996,16.7996,16.7699,16.7897,18866.0108
2007-01-18 11:30:00,33.92,33.97,33.92,33.96,24444.669844811848,16.7847,16.8095,16.7847,16.8045,24444.6698
2007-01-18 11:35:00,33.97,33.98,33.96,33.96,14605.943807688407,16.8095,16.8144,16.8045,16.8045,14605.9438
2007-01-18 11:40:00,33.96,33.96,33.95,33.96,6390.100415863678,16.8045,16.8045,16.7996,16.8045,6390.1004
2007-01-18 11:45:00,33.95,33.98,33.94,33.98,23430.36819150015,16.7996,16.8144,16.7946,16.8144,23430.3682
2007-01-18 11:50:00,33.98,33.99,33.96,33.96,15721.67562633127,16.8144,16.8194,16.8045,16.8045,15721.6756
2007-01-18 11:55:00,33.97,33.98,33.96,33.96,8012.983061162389,16.8095,16.8144,16.8045,16.8045,8012.9831
2007-01-18 12:00:00,33.97,34.0,33.97,33.98,9331.575210467594,16.8095,16.8243,16.8095,16.8144,9331.5752
2007-01-18 12:05:00,33.99,34.02,33.98,33.99,10650.167359772797,16.8194,16.8342,16.8144,16.8194,10650.1674
2007-01-18 12:10:00,33.98,33.99,33.96,33.98,4970.078101227305,16.8144,16.8194,16.8045,16.8144,4970.0781
2007-01-18 12:15:00,34.0,34.01,33.99,34.0,11563.038847753322,16.8243,16.8293,16.8194,16.8243,11563.0388
2007-01-18 12:20:00,34.0,34.0,33.96,33.96,5984.379754539,16.8243,16.8243,16.8045,16.8045,5984.3798
2007-01-18 12:25:00,33.97,33.97,33.91,33.91,9635.865706461102,16.8095,16.8095,16.7798,16.7798,9635.8657
2007-01-18 12:30:00,33.91,33.91,33.89,33.89,12273.050005071507,16.7798,16.7798,16.7699,16.7699,12273.05
2007-01-18 12:35:00,33.9,33.91,33.9,33.91,8114.413226493559,16.7748,16.7798,16.7748,16.7798,8114.4132
2007-01-18 12:40:00,33.91,33.97,33.91,33.97,8722.994218480577,16.7798,16.8095,16.7798,16.8095,8722.9942
2007-01-18 12:45:00,33.97,33.97,33.95,33.96,9838.72603712344,16.8095,16.8095,16.7996,16.8045,9838.726
2007-01-18 12:50:00,33.96,33.96,33.95,33.95,2130.0334719545594,16.8045,16.8045,16.7996,16.7996,2130.0335
2007-01-18 12:55:00,33.96,33.96,33.95,33.96,4462.927274571458,16.8045,16.8045,16.7996,16.8045,4462.9273
2007-01-18 13:00:00,33.96,33.98,33.95,33.96,11055.888021097477,16.8045,16.8144,16.7996,16.8045,11055.888
2007-01-18 13:05:00,33.96,33.98,33.96,33.97,9230.145045136424,16.8045,16.8144,16.8045,16.8095,9230.145
2007-01-18 13:10:00,33.98,33.99,33.98,33.98,8824.424383811745,16.8144,16.8194,16.8144,16.8144,8824.4244
2007-01-18 13:15:00,33.98,33.99,33.97,33.97,11055.888021097477,16.8144,16.8194,16.8095,16.8095,11055.888
2007-01-18 13:20:00,33.97,33.99,33.97,33.99,7302.971903844204,16.8095,16.8194,16.8095,16.8194,7302.9719
2007-01-18 13:25:00,33.99,33.99,33.98,33.98,3448.6256212597627,16.8194,16.8194,16.8144,16.8144,3448.6256
2007-01-18 13:30:00,33.98,34.0,33.98,33.99,12273.050005071507,16.8144,16.8243,16.8144,16.8194,12273.05
2007-01-18 13:35:00,33.99,34.0,33.98,33.98,5882.94958920783,16.8194,16.8243,16.8144,16.8144,5882.9496
2007-01-18 13:40:00,33.99,34.01,33.97,34.0,10954.457855766304,16.8194,16.8293,16.8095,16.8243,10954.4579
2007-01-18 13:45:00,34.01,34.02,34.01,34.01,10548.737194441626,16.8293,16.8342,16.8293,16.8293,10548.7372
2007-01-18 13:50:00,34.01,34.02,34.0,34.0,12678.770666396187,16.8293,16.8342,16.8243,16.8243,12678.7707
2007-01-18 13:55:00,34.0,34.01,33.97,33.97,6288.670250532508,16.8243,16.8293,16.8095,16.8095,6288.6703
2007-01-18 14:00:00,33.96,33.96,33.94,33.94,5984.379754539,16.8045,16.8045,16.7946,16.7946,5984.3798
2007-01-18 14:05:00,33.94,33.95,33.94,33.95,9737.29587179227,16.7946,16.7996,16.7946,16.7996,9737.2959
2007-01-18 14:10:00,33.94,33.96,33.94,33.95,11258.748351759814,16.7946,16.8045,16.7946,16.7996,11258.7484
2007-01-18 14:15:00,33.95,33.96,33.94,33.95,11461.608682422151,16.7996,16.8045,16.7946,16.7996,11461.6087
2007-01-18 14:20:00,33.94,33.94,33.92,33.94,4361.497109240288,16.7946,16.7946,16.7847,16.7946,4361.4971
2007-01-18 14:25:00,33.94,34.01,33.94,33.99,29110.457450045644,16.7946,16.8293,16.7946,16.8194,29110.4575
2007-01-18 14:30:00,33.99,34.0,33.96,33.98,10650.167359772797,16.8194,16.8243,16.8045,16.8144,10650.1674
2007-01-18 14:35:00,33.98,33.99,33.96,33.96,13997.36281570139,16.8144,16.8194,16.8045,16.8045,13997.3628
2007-01-18 14:40:00,33.96,33.97,33.96,33.97,4970.078101227305,16.8045,16.8095,16.8045,16.8095,4970.0781
2007-01-18 14:45:00,33.96,33.97,33.92,33.95,15823.10579166244,16.8045,16.8095,16.7847,16.7996,15823.1058
2007-01-18 14:50:00,33.94,33.96,33.92,33.93,19880.31240490922,16.7946,16.8045,16.7847,16.7897,19880.3124
2007-01-18 14:55:00,33.94,33.98,33.93,33.98,16837.407444974135,16.7946,16.8144,16.7897,16.8144,16837.4074
2007-01-18 15:00:00,33.97,33.99,33.91,33.92,30834.770260675527,16.8095,16.8194,16.7798,16.7847,30834.7703
2007-01-18 15:05:00,33.92,33.92,33.89,33.9,30530.47976468201,16.7847,16.7847,16.7699,16.7748,30530.4798
2007-01-18 15:10:00,33.9,33.94,33.9,33.94,9940.15620245461,16.7748,16.7946,16.7748,16.7946,9940.1562
2007-01-18 15:15:00,33.92,33.98,33.92,33.93,21503.19505020793,16.7847,16.8144,16.7847,16.7897,21503.1951
2007-01-18 15:20:00,33.93,33.99,33.93,33.99,12475.910335733848,16.7897,16.8194,16.7897,16.8194,12475.9103
2007-01-18 15:25:00,33.99,33.99,33.98,33.99,7302.971903844204,16.8194,16.8194,16.8144,16.8194,7302.9719
2007-01-18 15:30:00,34.0,34.03,34.0,34.01,20590.323562227408,16.8243,16.8391,16.8243,16.8293,20590.3236
2007-01-18 15:35:00,34.01,34.02,33.98,33.99,22720.357034181965,16.8293,16.8342,16.8144,16.8194,22720.357
2007-01-18 15:40:00,33.99,34.03,33.98,33.99,38239.172329850895,16.8194,16.8391,16.8144,16.8194,38239.1723
2007-01-18 15:45:00,33.99,34.01,33.98,34.01,23126.077695506643,16.8194,16.8293,16.8144,16.8293,23126.0777
2007-01-18 15:50:00,34.02,34.03,33.99,34.03,30124.759103357337,16.8342,16.8391,16.8194,16.8391,30124.7591
2007-01-18 15:55:00,34.03,34.03,34.0,34.02,50917.94299624708,16.8391,16.8391,16.8243,16.8342,50917.943
2007-01-19 09:30:00,34.21,34.29,34.1,34.23,233289.38026168983,16.9282,16.9678,16.8738,16.9381,233289.3803
2007-01-19 09:35:00,34.22,34.28,34.2,34.27,17953.139263617,16.9332,16.9629,16.9233,16.9579,17953.1393
2007-01-19 09:40:00,34.26,34.3,34.21,34.23,32761.943401967743,16.953,16.9728,16.9282,16.9381,32761.9434
2007-01-19 09:45:00,34.23,34.23,34.19,34.21,24647.530175474185,16.9381,16.9381,16.9183,16.9282,24647.5302
2007-01-19 09:50:00,34.2,34.22,34.17,34.2,15924.53595699361,16.9233,16.9332,16.9084,16.9233,15924.536
2007-01-19 09:55:00,34.2,34.23,34.2,34.22,21198.904554214423,16.9233,16.9381,16.9233,16.9332,21198.9046
2007-01-19 10:00:00,34.21,34.27,34.19,34.19,48280.75869763668,16.9282,16.9579,16.9183,16.9183,48280.7587
2007-01-19 10:05:00,34.19,34.19,34.12,34.15,38847.75332183792,16.9183,16.9183,16.8837,16.8985,38847.7533
2007-01-19 10:10:00,34.13,34.16,34.1,34.13,22213.20620752612,16.8886,16.9035,16.8738,16.8886,22213.2062
2007-01-19 10:15:00,34.13,34.16,34.12,34.14,25053.250836798863,16.8886,16.9035,16.8837,16.8936,25053.2508
2007-01-19 10:20:00,34.14,34.15,34.12,34.15,8925.854549142916,16.8936,16.8985,16.8837,16.8985,8925.8545
2007-01-19 10:25:00,34.15,34.16,34.14,34.15,15924.53595699361,16.8985,16.9035,16.8936,16.8985,15924.536
2007-01-19 10:30:00,34.16,34.16,34.13,34.14,16330.256618318288,16.9035,16.9035,16.8886,16.8936,16330.2566
2007-01-19 10:35:00,34.13,34.17,34.12,34.17,19474.59174358454,16.8886,16.9084,16.8837,16.9084,19474.5917
2007-01-19 10:40:00,34.17,34.24,34.16,34.18,18054.56942894817,16.9084,16.9431,16.9035,16.9134,18054.5694
2007-01-19 10:45:00,34.18,34.24,34.15,34.17,12881.630997058524,16.9134,16.9431,16.8985,16.9084,12881.631
2007-01-19 10:50:00,34.17,34.18,34.17,34.18,6795.821077188356,16.9084,16.9134,16.9084,16.9134,6795.8211
2007-01-19 10:55:00,34.17,34.21,34.17,34.2,20184.60290090273,16.9084,16.9282,16.9084,16.9233,20184.6029
2007-01-19 11:00:00,34.2,34.21,34.19,34.19,17953.139263617,16.9233,16.9282,16.9183,16.9183,17953.1393
2007-01-19 11:05:00,34.2,34.2,34.15,34.15,15518.815295668932,16.9233,16.9233,16.8985,16.8985,15518.8153
2007-01-19 11:10:00,34.16,34.21,34.14,34.2,14098.79298103256,16.9035,16.9282,16.8936,16.9233,14098.793
2007-01-19 11:15:00,34.2,34.24,34.18,34.24,36819.15001521452,16.9233,16.9431,16.9134,16.9431,36819.15
2007-01-19 11:20:00,34.24,34.29,34.24,34.27,46759.30621766914,16.9431,16.9678,16.9431,16.9579,46759.3062
2007-01-19 11:25:00,34.25,34.27,34.25,34.27,17040.267775636476,16.948,16.9579,16.948,16.9579,17040.2678
2007-01-19 11:30:00,34.27,34.27,34.25,34.25,9230.145045136424,16.9579,16.9579,16.948,16.948,9230.145
2007-01-19 11:35:00,34.24,34.31,34.24,34.31,14808.804138350746,16.9431,16.9777,16.9431,16.9777,14808.8041
2007-01-19 11:40:00,34.3,34.34,34.3,34.34,11867.329343746833,16.9728,16.9925,16.9728,16.9925,11867.3293
2007-01-19 11:45:00,34.34,34.34,34.27,34.29,13084.491327720863,16.9925,16.9925,16.9579,16.9678,13084.4913
2007-01-19 11:50:00,34.28,34.31,34.28,34.31,6085.809919870169,16.9629,16.9777,16.9629,16.9777,6085.8099
2007-01-19 11:55:00,34.31,34.32,34.3,34.31,8621.564053149406,16.9777,16.9826,16.9728,16.9777,8621.5641
2007-01-19 12:00:00,34.32,34.35,34.32,34.34,17040.267775636476,16.9826,16.9975,16.9826,16.9925,17040.2678
2007-01-19 12:05:00,34.33,34.34,34.32,34.32,15315.954965006593,16.9876,16.9925,16.9826,16.9826,15315.955
2007-01-19 12:10:00,34.31,34.31,34.19,34.19,23227.507860837813,16.9777,16.9777,16.9183,16.9183,23227.5079
2007-01-19 12:15:00,34.2,34.23,34.2,34.21,5882.94958920783,16.9233,16.9381,16.9233,16.9282,5882.9496
2007-01-19 12:20:00,34.22,34.22,34.21,34.21,5984.379754539,16.9332,16.9332,16.9282,16.9282,5984.3798
2007-01-19 12:25:00,34.21,34.24,34.21,34.23,4564.357439902627,16.9282,16.9431,16.9282,16.9381,4564.3574
2007-01-19 12:30:00,34.23,34.3,34.22,34.3,12983.061162389697,16.9381,16.9728,16.9332,16.9728,12983.0612
2007-01-19 12:35:00,34.29,34.31,34.28,34.31,15315.954965006593,16.9678,16.9777,16.9629,16.9777,15315.955
2007-01-19 12:40:00,34.32,34.32,34.3,34.32,6592.960746526017,16.9826,16.9826,16.9728,16.9826,6592.9607
2007-01-19 12:45:00,34.31,34.35,34.31,34.35,8215.843391824728,16.9777,16.9975,16.9777,16.9975,8215.8434
2007-01-19 12:50:00,34.35,34.35,34.33,34.34,5882.94958920783,16.9975,16.9975,16.9876,16.9925,5882.9496
2007-01-19 12:55:00,34.34,34.34,34.28,34.28,19068.871082259862,16.9925,16.9925,16.9629,16.9629,19068.8711
2007-01-19 13:00:00,34.28,34.33,34.27,34.32,12070.18967440917,16.9629,16.9876,16.9579,16.9826,12070.1897
2007-01-19 13:05:00,34.33,34.33,34.28,34.28,12678.770666396187,16.9876,16.9876,16.9629,16.9629,12678.7707
2007-01-19 13:10:00,34.28,34.28,34.18,34.18,22923.217364844302,16.9629,16.9629,16.9134,16.9134,22923.2174
2007-01-19 13:15:00,34.19,34.21,34.12,34.13,22213.20620752612,16.9183,16.9282,16.8837,16.8886,22213.2062
2007-01-19 13:20:00,34.13,34.14,34.09,34.11,12475.910335733848,16.8886,16.8936,16.8688,16.8787,12475.9103
2007-01-19 13:25:00,34.1,34.12,34.09,34.11,15721.67562633127,16.8738,16.8837,16.8688,16.8787,15721.6756
2007-01-19 13:30:00,34.12,34.14,34.09,34.09,10041.58636778578,16.8837,16.8936,16.8688,16.8688,10041.5864
2007-01-19 13:35:00,34.09,34.14,34.03,34.14,42397.809108428846,16.8688,16.8936,16.8391,16.8936,42397.8091
2007-01-19 13:40:00,34.14,34.14,34.09,34.1,15113.094634344254,16.8936,16.8936,16.8688,16.8738,15113.0946
2007-01-19 13:45:00,34.1,34.12,34.03,34.04,39354.90414849376,16.8738,16.8837,16.8391,16.8441,39354.9041
2007-01-19 13:50:00,34.05,34.06,33.91,33.93,60046.65787605234,16.849,16.854,16.7798,16.7897,60046.6579
2007-01-19 13:55:00,33.94,34.05,33.92,34.03,28400.44629272745,16.7946,16.849,16.7847,16.8391,28400.4463
2007-01-19 14:00:00,34.03,34.07,34.01,34.02,31240.490922000205,16.8391,16.8589,16.8293,16.8342,31240.4909
2007-01-19 14:05:00,34.03,34.08,34.0,34.07,36007.70869256517,16.8391,16.8639,16.8243,16.8589,36007.7087
2007-01-19 14:10:00,34.07,34.1,34.06,34.07,35804.84836190283,16.8589,16.8738,16.854,16.8589,35804.8484
2007-01-19 14:15:00,34.06,34.11,34.06,34.11,11664.469013084492,16.854,16.8787,16.854,16.8787,11664.469
2007-01-19 14:20:00,34.11,34.15,34.1,34.13,29313.31778070798,16.8787,16.8985,16.8738,16.8886,29313.3178
2007-01-19 14:25:00,34.13,34.15,34.06,34.1,37529.16117253271,16.8886,16.8985,16.854,16.8738,37529.1612
2007-01-19 14:30:00,34.09,34.11,34.07,34.1,27791.86530074044,16.8688,16.8787,16.8589,16.8738,27791.8653
2007-01-19 14:35:00,34.09,34.18,34.07,34.16,37833.45166852622,16.8688,16.9134,16.8589,16.9035,37833.4517
2007-01-19 14:40:00,34.16,34.19,34.11,34.18,49396.49051627954,16.9035,16.9183,16.8787,16.9134,49396.4905
2007-01-19 14:45:00,34.18,34.21,34.15,34.18,32761.943401967743,16.9134,16.9282,16.8985,16.9134,32761.9434
2007-01-19 14:50:00,34.17,34.17,34.14,34.15,15620.245461000102,16.9084,16.9084,16.8936,16.8985,15620.2455
2007-01-19 14:55:00,34.16,34.24,34.15,34.22,15214.524799675424,16.9035,16.9431,16.8985,16.9332,15214.5248
2007-01-19 15:00:00,34.22,34.23,34.2,34.21,12374.480170402678,16.9332,16.9381,16.9233,16.9282,12374.4802
2007-01-19 15:05:00,34.21,34.21,34.19,34.21,19981.74257024039,16.9282,16.9282,16.9183,16.9282,19981.7426
2007-01-19 15:10:00,34.21,34.22,34.19,34.19,23937.519018156,16.9282,16.9332,16.9183,16.9183,23937.519
2007-01-19 15:15:00,34.19,34.22,34.17,34.21,20691.75372755857,16.9183,16.9332,16.9084,16.9282,20691.7537
2007-01-19 15:20:00,34.21,34.25,34.21,34.23,26371.842986104068,16.9282,16.948,16.9282,16.9381,26371.843
2007-01-19 15:25:00,34.23,34.24,34.21,34.22,16330.256618318288,16.9381,16.9431,16.9282,16.9332,16330.2566
2007-01-19 15:30:00,34.23,34.23,34.17,34.18,36210.56902322751,16.9381,16.9381,16.9084,16.9134,36210.569
2007-01-19 15:35:00,34.18,34.26,34.18,34.26,49497.92068161071,16.9134,16.953,16.9134,16.953,49497.9207
2007-01-19 15:40:00,34.26,34.26,34.22,34.23,47672.17770564966,16.953,16.953,16.9332,16.9381,47672.1777
2007-01-19 15:45:00,34.22,34.23,34.12,34.13,50106.501673597726,16.9332,16.9381,16.8837,16.8886,50106.5017
2007-01-19 15:50:00,34.13,34.17,34.12,34.17,68363.93143320824,16.8886,16.9084,16.8837,16.9084,68363.9314
2007-01-19 15:55:00,34.17,34.18,34.14,34.15,71203.97606248099,16.9084,16.9134,16.8936,16.8985,71203.9761
2007-01-22 09:30:00,34.18,34.18,33.96,33.99,60756.66903337053,16.9134,16.9134,16.8045,16.8194,60756.669
2007-01-22 09:35:00,33.98,34.02,33.92,33.93,18764.580586266355,16.8144,16.8342,16.7847,16.7897,18764.5806
2007-01-22 09:40:00,33.93,33.93,33.76,33.84,71203.97606248099,16.7897,16.7897,16.7055,16.7451,71203.9761
2007-01-22 09:45:00,33.84,33.84,33.74,33.75,54163.70828684451,16.7451,16.7451,16.6956,16.7006,54163.7083
2007-01-22 09:50:00,33.76,33.76,33.61,33.68,65016.73597727964,16.7055,16.7055,16.6313,16.666,65016.736
2007-01-22 09:55:00,33.68,33.7,33.56,33.6,52439.395476214624,16.666,16.6759,16.6066,16.6264,52439.3955
2007-01-22 10:00:00,33.6,33.65,33.55,33.57,55583.73060148088,16.6264,16.6511,16.6016,16.6115,55583.7306
2007-01-22 10:05:00,33.57,33.6,33.54,33.58,37934.88183385739,16.6115,16.6264,16.5967,16.6165,37934.8818
2007-01-22 10:10:00,33.58,33.61,33.54,33.57,67856.78060655239,16.6165,16.6313,16.5967,16.6115,67856.7806
2007-01-22 10:15:00,33.57,33.61,33.57,33.57,19170.30124759104,16.6115,16.6313,16.6115,16.6115,19170.3012
2007-01-22 10:20:00,33.55,33.6,33.52,33.53,21198.904554214423,16.6016,16.6264,16.5868,16.5917,21198.9046
2007-01-22 10:25:00,33.54,33.61,33.52,33.6,18967.440916928696,16.5967,16.6313,16.5868,16.6264,18967.4409
2007-01-22 10:30:00,33.6,33.6,33.53,33.56,22618.926868850795,16.6264,16.6264,16.5917,16.6066,22618.9269
2007-01-22 10:35:00,33.57,33.61,33.55,33.6,22821.78719951313,16.6115,16.6313,16.6016,16.6264,22821.7872
2007-01-22 10:40:00,33.6,33.61,33.54,33.56,16228.826452987118,16.6264,16.6313,16.5967,16.6066,16228.8265
2007-01-22 10:45:00,33.56,33.58,33.44,33.47,42904.95993508469,16.6066,16.6165,16.5472,16.562,42904.9599
2007-01-22 10:50:00,33.47,33.56,33.47,33.53,59133.78638807181,16.562,16.6066,16.562,16.5917,59133.7864
2007-01-22 10:55:00,33.53,33.54,33.49,33.54,13895.93265037022,16.5917,16.5967,16.5719,16.5967,13895.9327
2007-01-22 11:00:00,33.53,33.53,33.49,33.51,11563.038847753322,16.5917,16.5917,16.5719,16.5818,11563.0388
2007-01-22 11:05:00,33.5,33.52,33.46,33.51,30226.189268688508,16.5769,16.5868,16.5571,16.5818,30226.1893
2007-01-22 11:10:00,33.51,33.53,33.48,33.52,17953.139263617,16.5818,16.5917,16.567,16.5868,17953.1393
2007-01-22 11:15:00,33.53,33.55,33.51,33.51,6592.960746526017,16.5917,16.6016,16.5818,16.5818,6592.9607
2007-01-22 11:20:00,33.51,33.52,33.49,33.52,10853.027690435136,16.5818,16.5868,16.5719,16.5868,10853.0277
2007-01-22 11:25:00,33.52,33.52,33.5,33.52,13794.502485039053,16.5868,16.5868,16.5769,16.5868,13794.5025
2007-01-22 11:30:00,33.52,33.52,33.48,33.5,17953.139263617,16.5868,16.5868,16.567,16.5769,17953.1393
2007-01-22 11:35:00,33.49,33.53,33.49,33.52,20894.614058220915,16.5719,16.5917,16.5719,16.5868,20894.6141
2007-01-22 11:40:00,33.53,33.57,33.47,33.54,31646.211583324883,16.5917,16.6115,16.562,16.5967,31646.2116
2007-01-22 11:45:00,33.54,33.55,33.5,33.51,9433.005375798764,16.5967,16.6016,16.5769,16.5818,9433.0054
2007-01-22 11:50:00,33.51,33.57,33.51,33.57,13490.21198904554,16.5818,16.6115,16.5818,16.6115,13490.212
2007-01-22 11:55:00,33.57,33.57,33.49,33.5,13794.502485039053,16.6115,16.6115,16.5719,16.5769,13794.5025
2007-01-22 12:00:00,33.5,33.53,33.5,33.53,6998.681407850695,16.5769,16.5917,16.5769,16.5917,6998.6814
2007-01-22 12:05:00,33.53,33.55,33.51,33.55,13388.781823714373,16.5917,16.6016,16.5818,16.6016,13388.7818
2007-01-22 12:10:00,33.54,33.55,33.51,33.51,18561.720255604017,16.5967,16.6016,16.5818,16.5818,18561.7203
2007-01-22 12:15:00,33.52,33.53,33.49,33.52,16127.396287655947,16.5868,16.5917,16.5719,16.5868,16127.3963
2007-01-22 12:20:00,33.53,33.53,33.5,33.51,15214.524799675424,16.5917,16.5917,16.5769,16.5818,15214.5248
2007-01-22 12:25:00,33.52,33.54,33.5,33.53,15113.094634344254,16.5868,16.5967,16.5769,16.5917,15113.0946
2007-01-22 12:30:00,33.53,33.53,33.51,33.53,16330.256618318288,16.5917,16.5917,16.5818,16.5917,16330.2566
2007-01-22 12:35:00,33.54,33.54,33.51,33.52,14504.513642357237,16.5967,16.5967,16.5818,16.5868,14504.5136
2007-01-22 12:40:00,33.52,33.55,33.51,33.52,12475.910335733848,16.5868,16.6016,16.5818,16.5868,12475.9103
2007-01-22 12:45:00,33.51,33.54,33.5,33.54,31646.211583324883,16.5818,16.5967,16.5769,16.5967,31646.2116
2007-01-22 12:50:00,33.53,33.55,33.5,33.54,22213.20620752612,16.5917,16.6016,16.5769,16.5967,22213.2062
2007-01-22 12:55:00,33.53,33.54,33.5,33.5,6897.2512425195255,16.5917,16.5967,16.5769,16.5769,6897.2512
2007-01-22 13:00:00,33.5,33.57,33.48,33.54,20996.04422355209,16.5769,16.6115,16.567,16.5967,20996.0442
2007-01-22 13:05:00,33.54,33.54,33.49,33.52,13794.502485039053,16.5967,16.5967,16.5719,16.5868,13794.5025
2007-01-22 13:10:00,33.52,33.52,33.5,33.5,23328.938026168984,16.5868,16.5868,16.5769,16.5769,23328.938
2007-01-22 13:15:00,33.5,33.54,33.5,33.54,14605.943807688407,16.5769,16.5967,16.5769,16.5967,14605.9438
2007-01-22 13:20:00,33.53,33.54,33.52,33.54,10345.876863779287,16.5917,16.5967,16.5868,16.5967,10345.8769
2007-01-22 13:25:00,33.54,33.57,33.52,33.54,20083.17273557156,16.5967,16.6115,16.5868,16.5967,20083.1727
2007-01-22 13:30:00,33.54,33.54,33.52,33.52,21198.904554214423,16.5967,16.5967,16.5868,16.5868,21198.9046
2007-01-22 13:35:00,33.52,33.53,33.51,33.51,13490.21198904554,16.5868,16.5917,16.5818,16.5818,13490.212
2007-01-22 13:40:00,33.51,33.52,33.51,33.52,4868.647935896135,16.5818,16.5868,16.5818,16.5868,4868.6479
2007-01-22 13:45:00,33.51,33.52,33.51,33.51,6288.670250532508,16.5818,16.5868,16.5818,16.5818,6288.6703
2007-01-22 13:50:00,33.51,33.53,33.51,33.53,11055.888021097477,16.5818,16.5917,16.5818,16.5917,11055.888
2007-01-22 13:55:00,33.53,33.54,33.52,33.54,17750.27893295466,16.5917,16.5967,16.5868,16.5967,17750.2789
2007-01-22 14:00:00,33.53,33.57,33.53,33.57,15721.67562633127,16.5917,16.6115,16.5917,16.6115,15721.6756
2007-01-22 14:05:00,33.58,33.58,33.56,33.57,21401.764884876764,16.6165,16.6165,16.6066,16.6115,21401.7649
2007-01-22 14:10:00,33.56,33.59,33.55,33.58,47976.46820164317,16.6066,16.6214,16.6016,16.6165,47976.4682
2007-01-22 14:15:00,33.58,33.62,33.58,33.6,28603.306623389795,16.6165,16.6363,16.6165,16.6264,28603.3066
2007-01-22 14:20:00,33.61,33.64,33.59,33.64,23633.22852216249,16.6313,16.6462,16.6214,16.6462,23633.2285
2007-01-22 14:25:00,33.64,33.65,33.61,33.64,11968.759509078,16.6462,16.6511,16.6313,16.6462,11968.7595
2007-01-22 14:30:00,33.64,33.64,33.59,33.6,17648.84876762349,16.6462,16.6462,16.6214,16.6264,17648.8488
2007-01-22 14:35:00,33.6,33.6,33.57,33.58,38239.172329850895,16.6264,16.6264,16.6115,16.6165,38239.1723
2007-01-22 14:40:00,33.58,33.58,33.57,33.58,14098.79298103256,16.6165,16.6165,16.6115,16.6165,14098.793
2007-01-22 14:45:00,33.57,33.58,33.56,33.57,15417.385130337763,16.6115,16.6165,16.6066,16.6115,15417.3851
2007-01-22 14:50:00,33.57,33.57,33.53,33.53,25661.83182878588,16.6115,16.6115,16.5917,16.5917,25661.8318
2007-01-22 14:55:00,33.54,33.55,33.53,33.55,10548.737194441626,16.5967,16.6016,16.5917,16.6016,10548.7372
2007-01-22 15:00:00,33.54,33.56,33.52,33.56,41079.216959123645,16.5967,16.6066,16.5868,16.6066,41079.217
2007-01-22 15:05:00,33.55,33.56,33.54,33.55,47063.59671366264,16.6016,16.6066,16.5967,16.6016,47063.5967
2007-01-22 15:10:00,33.57,33.6,33.55,33.58,83578.45623288366,16.6115,16.6264,16.6016,16.6165,83578.4562
2007-01-22 15:15:00,33.58,33.59,33.54,33.54,40876.3566284613,16.6165,16.6214,16.5967,16.5967,40876.3566
2007-01-22 15:20:00,33.54,33.55,33.51,33.55,48787.909524292525,16.5967,16.6016,16.5818,16.6016,48787.9095
2007-01-22 15:25:00,33.55,33.63,33.55,33.63,63495.2834973121,16.6016,16.6412,16.6016,16.6412,63495.2835
2007-01-22 15:30:00,33.63,33.64,33.59,33.62,33674.81488994827,16.6412,16.6462,16.6214,16.6363,33674.8149
2007-01-22 15:35:00,33.62,33.62,33.56,33.58,16735.977279642964,16.6363,16.6363,16.6066,16.6165,16735.9773
2007-01-22 15:40:00,33.57,33.58,33.56,33.58,39354.90414849376,16.6115,16.6165,16.6066,16.6165,39354.9041
2007-01-22 15:45:00,33.57,33.58,33.55,33.56,21097.474388883253,16.6115,16.6165,16.6016,16.6066,21097.4744
2007-01-22 15:50:00,33.56,33.56,33.53,33.54,45947.86489501978,16.6066,16.6066,16.5917,16.5967,45947.8649
2007-01-22 15:55:00,33.54,33.54,33.52,33.53,49396.49051627954,16.5967,16.5967,16.5868,16.5917,49396.4905
2007-01-23 09:30:00,33.4,33.65,33.32,33.65,73638.30003042905,16.5274,16.6511,16.4878,16.6511,73638.3
2007-01-23 09:35:00,33.6,33.65,33.46,33.46,23328.938026168984,16.6264,16.6511,16.5571,16.5571,23328.938
2007-01-23 09:40:00,33.47,33.63,33.46,33.55,22720.357034181965,16.562,16.6412,16.5571,16.6016,22720.357
2007-01-23 09:45:00,33.55,33.55,33.49,33.54,32254.79257531189,16.6016,16.6016,16.5719,16.5967,32254.7926
2007-01-23 09:50:00,33.55,33.59,33.53,33.54,19880.31240490922,16.6016,16.6214,16.5917,16.5967,19880.3124
2007-01-23 09:55:00,33.54,33.54,33.51,33.53,31139.06075666904,16.5967,16.5967,16.5818,16.5917,31139.0608
2007-01-23 10:00:00,33.53,33.53,33.52,33.52,26067.55249011056,16.5917,16.5917,16.5868,16.5868,26067.5525
2007-01-23 10:05:00,33.53,33.54,33.52,33.54,27690.435135409272,16.5917,16.5967,16.5868,16.5967,27690.4351
2007-01-23 10:10:00,33.54,33.57,33.52,33.53,46759.30621766914,16.5967,16.6115,16.5868,16.5917,46759.3062
2007-01-23 10:15:00,33.54,33.56,33.53,33.56,23734.658687493666,16.5967,16.6066,16.5917,16.6066,23734.6587
2007-01-23 10:20:00,33.56,33.56,33.51,33.51,20793.183892889745,16.6066,16.6066,16.5818,16.5818,20793.1839
2007-01-23 10:25:00,33.51,33.51,33.49,33.49,23126.077695506643,16.5818,16.5818,16.5719,16.5719,23126.0777
2007-01-23 10:30:00,33.5,33.51,33.48,33.48,39963.48514048078,16.5769,16.5818,16.567,16.567,39963.4851
2007-01-23 10:35:00,33.49,33.51,33.47,33.49,35804.84836190283,16.5719,16.5818,16.562,16.5719,35804.8484
2007-01-23 10:40:00,33.49,33.49,33.46,33.47,29516.17811137032,16.5719,16.5719,16.5571,16.562,29516.1781
2007-01-23 10:45:00,33.47,33.54,33.47,33.53,22416.066538188457,16.562,16.5967,16.562,16.5917,22416.0665
2007-01-23 10:50:00,33.53,33.57,33.53,33.56,53656.55746018866,16.5917,16.6115,16.5917,16.6066,53656.5575
2007-01-23 10:55:00,33.57,33.62,33.56,33.61,32559.08307130541,16.6115,16.6363,16.6066,16.6313,32559.0831
2007-01-23 11:00:00,33.6,33.69,33.6,33.69,29820.46860736383,16.6264,16.6709,16.6264,16.6709,29820.4686
2007-01-23 11:05:00,33.69,33.76,33.68,33.74,42600.66943909119,16.6709,16.7055,16.666,16.6956,42600.6694
2007-01-23 11:10:00,33.75,33.76,33.74,33.76,29820.46860736383,16.7006,16.7055,16.6956,16.7055,29820.4686
2007-01-23 11:15:00,33.76,33.85,33.76,33.84,48889.339689623695,16.7055,16.7501,16.7055,16.7451,48889.3397
2007-01-23 11:20:00,33.84,33.85,33.81,33.84,24343.23967948068,16.7451,16.7501,16.7303,16.7451,24343.2397
2007-01-23 11:25:00,33.84,33.85,33.81,33.81,17141.697940967642,16.7451,16.7501,16.7303,16.7303,17141.6979
2007-01-23 11:30:00,33.81,33.83,33.81,33.81,25661.83182878588,16.7303,16.7402,16.7303,16.7303,25661.8318
2007-01-23 11:35:00,33.81,33.82,33.74,33.8,47773.60787098083,16.7303,16.7352,16.6956,16.7253,47773.6079
2007-01-23 11:40:00,33.79,33.8,33.79,33.8,20184.60290090273,16.7204,16.7253,16.7204,16.7253,20184.6029
2007-01-23 11:45:00,33.79,33.79,33.76,33.76,20793.183892889745,16.7204,16.7204,16.7055,16.7055,20793.1839
2007-01-23 11:50:00,33.77,33.77,33.76,33.77,15823.10579166244,16.7105,16.7105,16.7055,16.7105,15823.1058
2007-01-23 11:55:00,33.76,33.82,33.76,33.81,18764.580586266355,16.7055,16.7352,16.7055,16.7303,18764.5806
2007-01-23 12:00:00,33.81,33.81,33.8,33.8,11765.89917841566,16.7303,16.7303,16.7253,16.7253,11765.8992
2007-01-23 12:05:00,33.8,33.81,33.77,33.77,13997.36281570139,16.7253,16.7303,16.7105,16.7105,13997.3628
2007-01-23 12:10:00,33.77,33.78,33.77,33.77,5680.089258545491,16.7105,16.7154,16.7105,16.7105,5680.0893
2007-01-23 12:15:00,33.78,33.79,33.77,33.79,15823.10579166244,16.7154,16.7204,16.7105,16.7204,15823.1058
2007-01-23 12:20:00,33.78,33.79,33.78,33.79,4260.066943909119,16.7154,16.7204,16.7154,16.7204,4260.0669
2007-01-23 12:25:00,33.78,33.81,33.77,33.81,17851.70909828583,16.7154,16.7303,16.7105,16.7303,17851.7091
2007-01-23 12:30:00,33.8,33.83,33.8,33.81,22213.20620752612,16.7253,16.7402,16.7253,16.7303,22213.2062
2007-01-23 12:35:00,33.82,33.82,33.75,33.75,24850.39050613653,16.7352,16.7352,16.7006,16.7006,24850.3905
2007-01-23 12:40:00,33.76,33.85,33.76,33.82,47976.46820164317,16.7055,16.7501,16.7055,16.7352,47976.4682
2007-01-23 12:45:00,33.82,33.85,33.81,33.83,38036.31199918856,16.7352,16.7501,16.7303,16.7402,38036.312
2007-01-23 12:50:00,33.84,33.88,33.84,33.88,57308.04341211076,16.7451,16.7649,16.7451,16.7649,57308.0434
2007-01-23 12:55:00,33.88,33.88,33.81,33.84,48382.18886296784,16.7649,16.7649,16.7303,16.7451,48382.1889
2007-01-23 13:00:00,33.83,33.85,33.81,33.82,33471.95455928593,16.7402,16.7501,16.7303,16.7352,33471.9546
2007-01-23 13:05:00,33.81,33.83,33.74,33.76,55786.59093214322,16.7303,16.7402,16.6956,16.7055,55786.5909
2007-01-23 13:10:00,33.76,33.81,33.76,33.78,26878.99381275992,16.7055,16.7303,16.7055,16.7154,26878.9938
2007-01-23 13:15:00,33.78,33.78,33.75,33.77,6288.670250532508,16.7154,16.7154,16.7006,16.7105,6288.6703
2007-01-23 13:20:00,33.77,33.78,33.74,33.74,18155.99959427934,16.7105,16.7154,16.6956,16.6956,18155.9996
2007-01-23 13:25:00,33.74,33.76,33.71,33.75,12171.61983974034,16.6956,16.7055,16.6808,16.7006,12171.6198
2007-01-23 13:30:00,33.73,33.74,33.68,33.68,19880.31240490922,16.6907,16.6956,16.666,16.666,19880.3124
2007-01-23 13:35:00,33.69,33.69,33.66,33.67,14808.804138350746,16.6709,16.6709,16.6561,16.661,14808.8041
2007-01-23 13:40:00,33.67,33.68,33.66,33.66,23430.36819150015,16.661,16.666,16.6561,16.6561,23430.3682
2007-01-23 13:45:00,33.66,33.67,33.59,33.59,27081.854143422253,16.6561,16.661,16.6214,16.6214,27081.8541
2007-01-23 13:50:00,33.6,33.6,33.53,33.53,63495.2834973121,16.6264,16.6264,16.5917,16.5917,63495.2835
2007-01-23 13:55:00,33.54,33.55,33.51,33.52,59539.50704939649,16.5967,16.6016,16.5818,16.5868,59539.507
2007-01-23 14:00:00,33.51,33.62,33.51,33.62,28806.166954052136,16.5818,16.6363,16.5818,16.6363,28806.167
2007-01-23 14:05:00,33.62,33.62,33.53,33.56,38340.60249518207,16.6363,16.6363,16.5917,16.6066,38340.6025
2007-01-23 14:10:00,33.56,33.57,33.53,33.53,19981.74257024039,16.6066,16.6115,16.5917,16.5917,19981.7426
2007-01-23 14:15:00,33.53,33.57,33.53,33.56,29414.74794603915,16.5917,16.6115,16.5917,16.6066,29414.7479
2007-01-23 14:20:00,33.56,33.57,33.51,33.51,41586.36778577949,16.6066,16.6115,16.5818,16.5818,41586.3678
2007-01-23 14:25:00,33.51,33.52,33.49,33.52,24140.37934881834,16.5818,16.5868,16.5719,16.5868,24140.3793
2007-01-23 14:30:00,33.52,33.53,33.5,33.51,60553.808702708186,16.5868,16.5917,16.5769,16.5818,60553.8087
2007-01-23 14:35:00,33.5,33.52,33.5,33.52,49193.6301856172,16.5769,16.5868,16.5769,16.5868,49193.6302
2007-01-23 14:40:00,33.52,33.52,33.48,33.48,32051.93224464956,16.5868,16.5868,16.567,16.567,32051.9322
2007-01-23 14:45:00,33.48,33.52,33.47,33.52,52743.685972208135,16.567,16.5868,16.562,16.5868,52743.686
2007-01-23 14:50:00,33.51,33.54,33.51,33.52,46049.29506035095,16.5818,16.5967,16.5818,16.5868,46049.2951
2007-01-23 14:55:00,33.52,33.6,33.52,33.54,25661.83182878588,16.5868,16.6264,16.5868,16.5967,25661.8318
2007-01-23 15:00:00,33.53,33.54,33.51,33.54,57003.75291611726,16.5917,16.5967,16.5818,16.5967,57003.7529
2007-01-23 15:05:00,33.54,33.54,33.5,33.53,49295.06035094837,16.5967,16.5967,16.5769,16.5917,49295.0604
2007-01-23 15:10:00,33.53,33.56,33.52,33.54,23227.507860837813,16.5917,16.6066,16.5868,16.5967,23227.5079
2007-01-23 15:15:00,33.53,33.57,33.53,33.55,19271.731412922203,16.5917,16.6115,16.5917,16.6016,19271.7314
2007-01-23 15:20:00,33.56,33.56,33.54,33.55,45237.85373770159,16.6066,16.6066,16.5967,16.6016,45237.8537
2007-01-23 15:25:00,33.54,33.56,33.53,33.53,37529.16117253271,16.5967,16.6066,16.5917,16.5917,37529.1612
2007-01-23 15:30:00,33.53,33.54,33.43,33.44,65625.31696926666,16.5917,16.5967,16.5422,16.5472,65625.317
2007-01-23 15:35:00,33.44,33.44,33.36,33.37,58525.2053960848,16.5472,16.5472,16.5076,16.5126,58525.2054
2007-01-23 15:40:00,33.37,33.38,33.33,33.33,45846.43472968861,16.5126,16.5175,16.4928,16.4928,45846.4347
2007-01-23 15:45:00,33.33,33.43,33.31,33.4,87027.08185414343,16.4928,16.5422,16.4829,16.5274,87027.0819
2007-01-23 15:50:00,33.4,33.41,33.34,33.36,55482.30043614971,16.5274,16.5324,16.4977,16.5076,55482.3004
2007-01-23 15:55:00,33.35,33.42,33.34,33.42,56699.46242012375,16.5027,16.5373,16.4977,16.5373,56699.4624
2007-01-24 09:30:00,33.51,33.53,33.4,33.51,21706.05538087027,16.5818,16.5917,16.5274,16.5818,21706.0554
2007-01-24 09:35:00,33.51,33.52,33.46,33.52,17851.70909828583,16.5818,16.5868,16.5571,16.5868,17851.7091
2007-01-24 09:40:00,33.52,33.61,33.5,33.59,24850.39050613653,16.5868,16.6313,16.5769,16.6214,24850.3905
2007-01-24 09:45:00,33.59,33.59,33.5,33.52,14910.234303681917,16.6214,16.6214,16.5769,16.5868,14910.2343
2007-01-24 09:50:00,33.53,33.53,33.39,33.41,22821.78719951313,16.5917,16.5917,16.5225,16.5324,22821.7872
2007-01-24 09:55:00,33.41,33.41,33.34,33.37,41383.50745511715,16.5324,16.5324,16.4977,16.5126,41383.5075
2007-01-24 10:00:00,33.38,33.39,33.32,33.33,23227.507860837813,16.5175,16.5225,16.4878,16.4928,23227.5079
2007-01-24 10:05:00,33.32,33.33,33.31,33.31,29719.03844203266,16.4878,16.4928,16.4829,16.4829,29719.0384
2007-01-24 10:10:00,33.31,33.38,33.31,33.32,24444.669844811848,16.4829,16.5175,16.4829,16.4878,24444.6698
2007-01-24 10:15:00,33.33,33.36,33.32,33.36,25763.26199411705,16.4928,16.5076,16.4878,16.5076,25763.262
2007-01-24 10:20:00,33.36,33.4,33.35,33.4,38949.18348716908,16.5076,16.5274,16.5027,16.5274,38949.1835
2007-01-24 10:25:00,33.39,33.42,33.36,33.38,34790.54670859114,16.5225,16.5373,16.5076,16.5175,34790.5467
2007-01-24 10:30:00,33.37,33.43,33.37,33.42,40876.3566284613,16.5126,16.5422,16.5126,16.5373,40876.3566
2007-01-24 10:35:00,33.42,33.43,33.39,33.4,31544.781417993712,16.5373,16.5422,16.5225,16.5274,31544.7814
2007-01-24 10:40:00,33.4,33.43,33.39,33.43,25864.69215944822,16.5274,16.5422,16.5225,16.5422,25864.6922
2007-01-24 10:45:00,33.43,33.46,33.43,33.44,8722.994218480577,16.5422,16.5571,16.5422,16.5472,8722.9942
2007-01-24 10:50:00,33.45,33.46,33.43,33.43,21503.19505020793,16.5521,16.5571,16.5422,16.5422,21503.1951
2007-01-24 10:55:00,33.44,33.46,33.43,33.45,22010.34587686378,16.5472,16.5571,16.5422,16.5521,22010.3459
2007-01-24 11:00:00,33.45,33.46,33.42,33.46,27791.86530074044,16.5521,16.5571,16.5373,16.5571,27791.8653
2007-01-24 11:05:00,33.45,33.48,33.44,33.48,22213.20620752612,16.5521,16.567,16.5472,16.567,22213.2062
2007-01-24 11:10:00,33.48,33.5,33.42,33.46,81448.4227609291,16.567,16.5769,16.5373,16.5571,81448.4228
2007-01-24 11:15:00,33.46,33.49,33.45,33.47,27386.14463941576,16.5571,16.5719,16.5521,16.562,27386.1446
2007-01-24 11:20:00,33.47,33.5,33.46,33.49,17141.697940967642,16.562,16.5769,16.5571,16.5719,17141.6979
2007-01-24 11:25:00,33.49,33.51,33.48,33.49,60452.378537377015,16.5719,16.5818,16.567,16.5719,60452.3785
2007-01-24 11:30:00,33.5,33.5,33.46,33.46,32153.362409980728,16.5769,16.5769,16.5571,16.5571,32153.3624
2007-01-24 11:35:00,33.46,33.48,33.45,33.46,62278.12151333807,16.5571,16.567,16.5521,16.5571,62278.1215
2007-01-24 11:40:00,33.46,33.47,33.44,33.47,32863.37356729891,16.5571,16.562,16.5472,16.562,32863.3736
2007-01-24 11:45:00,33.47,33.48,33.46,33.48,22010.34587686378,16.562,16.567,16.5571,16.567,22010.3459
2007-01-24 11:50:00,33.48,33.5,33.47,33.5,15721.67562633127,16.567,16.5769,16.562,16.5769,15721.6756
2007-01-24 11:55:00,33.49,33.52,33.48,33.51,23937.519018156,16.5719,16.5868,16.567,16.5818,23937.519
2007-01-24 12:00:00,33.52,33.52,33.49,33.51,29516.17811137032,16.5868,16.5868,16.5719,16.5818,29516.1781
2007-01-24 12:05:00,33.51,33.54,33.48,33.48,46150.72522568212,16.5818,16.5967,16.567,16.567,46150.7252
2007-01-24 12:10:00,33.49,33.54,33.49,33.52,22416.066538188457,16.5719,16.5967,16.5719,16.5868,22416.0665
2007-01-24 12:15:00,33.51,33.51,33.49,33.5,8824.424383811745,16.5818,16.5818,16.5719,16.5769,8824.4244
2007-01-24 12:20:00,33.5,33.52,33.49,33.52,13693.07231970788,16.5769,16.5868,16.5719,16.5868,13693.0723
2007-01-24 12:25:00,33.52,33.52,33.51,33.52,3245.765290597424,16.5868,16.5868,16.5818,16.5868,3245.7653
2007-01-24 12:30:00,33.51,33.52,33.51,33.51,11968.759509078,16.5818,16.5868,16.5818,16.5818,11968.7595
2007-01-24 12:35:00,33.52,33.52,33.51,33.52,26168.982655441727,16.5868,16.5868,16.5818,16.5868,26168.9827
2007-01-24 12:40:00,33.52,33.52,33.49,33.51,42702.09960442236,16.5868,16.5868,16.5719,16.5818,42702.0996
2007-01-24 12:45:00,33.5,33.51,33.46,33.47,30733.34009534436,16.5769,16.5818,16.5571,16.562,30733.3401
2007-01-24 12:50:00,33.46,33.49,33.44,33.45,24241.809514149507,16.5571,16.5719,16.5472,16.5521,24241.8095
2007-01-24 12:55:00,33.45,33.57,33.45,33.56,78709.80829698752,16.5521,16.6115,16.5521,16.6066,78709.8083
2007-01-24 13:00:00,33.56,33.58,33.51,33.53,53656.55746018866,16.6066,16.6165,16.5818,16.5917,53656.5575
2007-01-24 13:05:00,33.53,33.53,33.51,33.51,10143.016533116948,16.5917,16.5917,16.5818,16.5818,10143.0165
2007-01-24 13:10:00,33.51,33.52,33.51,33.51,8114.413226493559,16.5818,16.5868,16.5818,16.5818,8114.4132
2007-01-24 13:15:00,33.51,33.52,33.51,33.52,9737.29587179227,16.5818,16.5868,16.5818,16.5868,9737.2959
2007-01-24 13:20:00,33.52,33.53,33.5,33.51,32457.652905974235,16.5868,16.5917,16.5769,16.5818,32457.6529
2007-01-24 13:25:00,33.51,33.53,33.5,33.52,16634.547114311797,16.5818,16.5917,16.5769,16.5868,16634.5471
2007-01-24 13:30:00,33.52,33.53,33.51,33.52,15417.385130337763,16.5868,16.5917,16.5818,16.5868,15417.3851
2007-01-24 13:35:00,33.52,33.52,33.5,33.51,14910.234303681917,16.5868,16.5868,16.5769,16.5818,14910.2343
2007-01-24 13:40:00,33.52,33.52,33.5,33.51,9433.005375798764,16.5868,16.5868,16.5769,16.5818,9433.0054
2007-01-24 13:45:00,33.5,33.51,33.47,33.5,14605.943807688407,16.5769,16.5818,16.562,16.5769,14605.9438
2007-01-24 13:50:00,33.51,33.53,33.5,33.53,12374.480170402678,16.5818,16.5917,16.5769,16.5917,12374.4802
2007-01-24 13:55:00,33.53,33.6,33.53,33.58,25661.83182878588,16.5917,16.6264,16.5917,16.6165,25661.8318
2007-01-24 14:00:00,33.56,33.57,33.55,33.56,36311.99918855868,16.6066,16.6115,16.6016,16.6066,36311.9992
2007-01-24 14:05:00,33.56,33.56,33.55,33.55,6795.821077188356,16.6066,16.6066,16.6016,16.6016,6795.8211
2007-01-24 14:10:00,33.56,33.56,33.54,33.54,5071.508266558474,16.6066,16.6066,16.5967,16.5967,5071.5083
2007-01-24 14:15:00,33.54,33.55,33.53,33.54,11867.329343746833,16.5967,16.6016,16.5917,16.5967,11867.3293
2007-01-24 14:20:00,33.53,33.54,33.52,33.54,10143.016533116948,16.5917,16.5967,16.5868,16.5967,10143.0165
2007-01-24 14:25:00,33.55,33.55,33.54,33.54,9838.72603712344,16.6016,16.6016,16.5967,16.5967,9838.726
2007-01-24 14:30:00,33.55,33.55,33.52,33.52,28603.306623389795,16.6016,16.6016,16.5868,16.5868,28603.3066
2007-01-24 14:35:00,33.53,33.57,33.51,33.57,40470.63596713663,16.5917,16.6115,16.5818,16.6115,40470.636
2007-01-24 14:40:00,33.56,33.61,33.55,33.61,22821.78719951313,16.6066,16.6313,16.6016,16.6313,22821.7872
2007-01-24 14:45:00,33.6,33.65,33.6,33.64,35297.69753524698,16.6264,16.6511,16.6264,16.6462,35297.6975
2007-01-24 14:50:00,33.64,33.67,33.64,33.66,23227.507860837813,16.6462,16.661,16.6462,16.6561,23227.5079
2007-01-24 14:55:00,33.66,33.68,33.65,33.66,36311.99918855868,16.6561,16.666,16.6511,16.6561,36311.9992
2007-01-24 15:00:00,33.67,33.67,33.63,33.63,34181.96571660412,16.661,16.661,16.6412,16.6412,34181.9657
2007-01-24 15:05:00,33.63,33.65,33.63,33.64,22314.636372857287,16.6412,16.6511,16.6412,16.6462,22314.6364
2007-01-24 15:10:00,33.64,33.64,33.59,33.6,31240.490922000205,16.6462,16.6462,16.6214,16.6264,31240.4909
2007-01-24 15:15:00,33.6,33.61,33.57,33.57,19778.88223957805,16.6264,16.6313,16.6115,16.6115,19778.8822
2007-01-24 15:20:00,33.58,33.58,33.55,33.56,19576.02190891571,16.6165,16.6165,16.6016,16.6066,19576.0219
2007-01-24 15:25:00,33.56,33.57,33.53,33.54,34993.40703925347,16.6066,16.6115,16.5917,16.5967,34993.407
2007-01-24 15:30:00,33.54,33.55,33.52,33.53,31341.92108733137,16.5967,16.6016,16.5868,16.5917,31341.9211
2007-01-24 15:35:00,33.53,33.54,33.52,33.54,16228.826452987118,16.5917,16.5967,16.5868,16.5967,16228.8265
2007-01-24 15:40:00,33.54,33.56,33.53,33.56,32559.08307130541,16.5967,16.6066,16.5917,16.6066,32559.0831
2007-01-24 15:45:00,33.56,33.56,33.51,33.52,38847.75332183792,16.6066,16.6066,16.5818,16.5868,38847.7533
2007-01-24 15:50:00,33.52,33.52,33.48,33.5,67349.62977989654,16.5868,16.5868,16.567,16.5769,67349.6298
2007-01-24 15:55:00,33.49,33.56,33.49,33.52,74348.31118774724,16.5719,16.6066,16.5719,16.5868,74348.3112
2007-01-25 09:30:00,33.41,33.49,33.32,33.36,36413.42935388985,16.5324,16.5719,16.4878,16.5076,36413.4294
2007-01-25 09:35:00,33.39,33.4,33.32,33.33,15315.954965006593,16.5225,16.5274,16.4878,16.4928,15315.955
2007-01-25 09:40:00,33.34,33.36,33.32,33.32,22821.78719951313,16.4977,16.5076,16.4878,16.4878,22821.7872
2007-01-25 09:45:00,33.33,33.36,33.25,33.28,55786.59093214322,16.4928,16.5076,16.4532,16.468,55786.5909
2007-01-25 09:50:00,33.28,33.28,33.25,33.26,48179.32853230551,16.468,16.468,16.4532,16.4581,48179.3285
2007-01-25 09:55:00,33.27,33.27,33.25,33.27,14707.373973019576,16.4631,16.4631,16.4532,16.4631,14707.374
2007-01-25 10:00:00,33.27,33.28,33.25,33.27,22213.20620752612,16.4631,16.468,16.4532,16.4631,22213.2062
2007-01-25 10:05:00,33.27,33.31,33.25,33.25,30834.770260675527,16.4631,16.4829,16.4532,16.4532,30834.7703
2007-01-25 10:10:00,33.25,33.26,33.23,33.25,12374.480170402678,16.4532,16.4581,16.4433,16.4532,12374.4802
2007-01-25 10:15:00,33.24,33.24,33.22,33.22,18460.290090272847,16.4482,16.4482,16.4383,16.4383,18460.2901
2007-01-25 10:20:00,33.23,33.24,33.23,33.24,6390.100415863678,16.4433,16.4482,16.4433,16.4482,6390.1004
2007-01-25 10:25:00,33.24,33.25,33.21,33.23,44933.563241708085,16.4482,16.4532,16.4334,16.4433,44933.5632
2007-01-25 10:30:00,33.23,33.24,33.2,33.21,16533.116948980627,16.4433,16.4482,16.4284,16.4334,16533.1169
2007-01-25 10:35:00,33.2,33.21,33.17,33.18,21300.3347195456,16.4284,16.4334,16.4136,16.4185,21300.3347
2007-01-25 10:40:00,33.17,33.21,33.17,33.19,43006.39010041586,16.4136,16.4334,16.4136,16.4235,43006.3901
2007-01-25 10:45:00,33.17,33.19,33.15,33.18,19271.731412922203,16.4136,16.4235,16.4037,16.4185,19271.7314
2007-01-25 10:50:00,33.18,33.18,33.16,33.18,30530.47976468201,16.4185,16.4185,16.4086,16.4185,30530.4798
2007-01-25 10:55:00,33.18,33.18,33.17,33.18,63698.14382797444,16.4185,16.4185,16.4136,16.4185,63698.1438
2007-01-25 11:00:00,33.18,33.18,33.14,33.15,51526.5239882341,16.4185,16.4185,16.3987,16.4037,51526.524
2007-01-25 11:05:00,33.14,33.16,33.13,33.14,26168.982655441727,16.3987,16.4086,16.3938,16.3987,26168.9827
2007-01-25 11:10:00,33.14,33.15,33.12,33.13,59742.36738005883,16.3987,16.4037,16.3889,16.3938,59742.3674
2007-01-25 11:15:00,33.13,33.14,33.11,33.13,31139.06075666904,16.3938,16.3987,16.3839,16.3938,31139.0608
2007-01-25 11:20:00,33.13,33.13,33.11,33.11,20894.614058220915,16.3938,16.3938,16.3839,16.3839,20894.6141
2007-01-25 11:25:00,33.12,33.12,33.09,33.11,27690.435135409272,16.3889,16.3889,16.374,16.3839,27690.4351
2007-01-25 11:30:00,33.1,33.11,33.07,33.08,50005.07150826656,16.379,16.3839,16.3641,16.3691,50005.0715
2007-01-25 11:35:00,33.09,33.1,33.08,33.09,37529.16117253271,16.374,16.379,16.3691,16.374,37529.1612
2007-01-25 11:40:00,33.09,33.09,32.98,33.01,97575.81904858504,16.374,16.374,16.3196,16.3344,97575.819
2007-01-25 11:45:00,33.02,33.03,32.98,33.02,42702.09960442236,16.3394,16.3443,16.3196,16.3394,42702.0996
2007-01-25 11:50:00,33.01,33.02,33.01,33.02,37224.870676539205,16.3344,16.3394,16.3344,16.3394,37224.8707
2007-01-25 11:55:00,33.02,33.02,32.99,33.0,44223.5520843899,16.3394,16.3394,16.3245,16.3295,44223.5521
2007-01-25 12:00:00,33.0,33.01,32.97,32.99,34993.40703925347,16.3295,16.3344,16.3146,16.3245,34993.407
2007-01-25 12:05:00,32.99,33.0,32.95,32.96,19981.74257024039,16.3245,16.3295,16.3047,16.3097,19981.7426
2007-01-25 12:10:00,32.96,32.97,32.92,32.93,47165.02687899381,16.3097,16.3146,16.2899,16.2948,47165.0269
2007-01-25 12:15:00,32.92,32.99,32.92,32.96,15113.094634344254,16.2899,16.3245,16.2899,16.3097,15113.0946
2007-01-25 12:20:00,32.96,32.96,32.93,32.94,16228.826452987118,16.3097,16.3097,16.2948,16.2998,16228.8265
2007-01-25 12:25:00,32.94,32.94,32.92,32.92,16127.396287655947,16.2998,16.2998,16.2899,16.2899,16127.3963
2007-01-25 12:30:00,32.93,32.93,32.89,32.9,31240.490922000205,16.2948,16.2948,16.275,16.28,31240.4909
2007-01-25 12:35:00,32.9,32.92,32.87,32.91,54467.99878283802,16.28,16.2899,16.2651,16.2849,54467.9988
2007-01-25 12:40:00,32.91,32.91,32.88,32.88,25966.12232477939,16.2849,16.2849,16.2701,16.2701,25966.1223
2007-01-25 12:45:00,32.89,32.91,32.87,32.88,64205.294654630285,16.275,16.2849,16.2651,16.2701,64205.2947
2007-01-25 12:50:00,32.88,32.88,32.84,32.87,34283.395881935285,16.2701,16.2701,16.2503,16.2651,34283.3959
2007-01-25 12:55:00,32.86,32.87,32.81,32.82,50715.08266558475,16.2602,16.2651,16.2355,16.2404,50715.0827
2007-01-25 13:00:00,32.81,32.82,32.77,32.8,97271.52855259154,16.2355,16.2404,16.2157,16.2305,97271.5286
2007-01-25 13:05:00,32.81,32.81,32.78,32.78,42702.09960442236,16.2355,16.2355,16.2206,16.2206,42702.0996
2007-01-25 13:10:00,32.78,32.79,32.76,32.78,22517.496703519628,16.2206,16.2256,16.2107,16.2206,22517.4967
2007-01-25 13:15:00,32.78,32.78,32.76,32.77,22314.636372857287,16.2206,16.2206,16.2107,16.2157,22314.6364
2007-01-25 13:20:00,32.76,32.77,32.73,32.75,42397.809108428846,16.2107,16.2157,16.1959,16.2058,42397.8091
2007-01-25 13:25:00,32.76,32.76,32.72,32.73,21401.764884876764,16.2107,16.2107,16.1909,16.1959,21401.7649
2007-01-25 13:30:00,32.73,32.74,32.71,32.71,29414.74794603915,16.1959,16.2008,16.186,16.186,29414.7479
2007-01-25 13:35:00,32.72,32.72,32.64,32.66,71508.2665584745,16.1909,16.1909,16.1513,16.1612,71508.2666
2007-01-25 13:40:00,32.65,32.66,32.61,32.61,69276.80292118876,16.1563,16.1612,16.1365,16.1365,69276.8029
2007-01-25 13:45:00,32.62,32.64,32.59,32.63,44629.272745714574,16.1414,16.1513,16.1266,16.1464,44629.2727
2007-01-25 13:50:00,32.62,32.69,32.62,32.64,103255.90830713054,16.1414,16.1761,16.1414,16.1513,103255.9083
2007-01-25 13:55:00,32.63,32.64,32.56,32.58,57510.9037427731,16.1464,16.1513,16.1117,16.1216,57510.9037
2007-01-25 14:00:00,32.58,32.58,32.54,32.54,61770.970686682216,16.1216,16.1216,16.1018,16.1018,61770.9707
2007-01-25 14:05:00,32.54,32.55,32.51,32.52,98691.55086722792,16.1018,16.1068,16.087,16.092,98691.5509
2007-01-25 14:10:00,32.51,32.52,32.49,32.49,38543.462825844406,16.087,16.092,16.0771,16.0771,38543.4628
2007-01-25 14:15:00,32.49,32.5,32.43,32.48,125874.83517598134,16.0771,16.0821,16.0474,16.0722,125874.8352
2007-01-25 14:20:00,32.46,32.47,32.4,32.41,62582.41200933157,16.0623,16.0672,16.0326,16.0375,62582.412
2007-01-25 14:25:00,32.41,32.45,32.4,32.45,94127.19342732528,16.0375,16.0573,16.0326,16.0573,94127.1934
2007-01-25 14:30:00,32.45,32.46,32.41,32.45,56293.74175879906,16.0573,16.0623,16.0375,16.0573,56293.7418
2007-01-25 14:35:00,32.45,32.47,32.43,32.47,136017.8517090983,16.0573,16.0672,16.0474,16.0672,136017.8517
2007-01-25 14:40:00,32.47,32.55,32.47,32.54,66132.46779592251,16.0672,16.1068,16.0672,16.1018,66132.4678
2007-01-25 14:45:00,32.54,32.63,32.54,32.61,71913.98721979916,16.1018,16.1464,16.1018,16.1365,71913.9872
2007-01-25 14:50:00,32.62,32.66,32.59,32.63,106704.5339283903,16.1414,16.1612,16.1266,16.1464,106704.5339
2007-01-25 14:55:00,32.62,32.66,32.6,32.63,40470.63596713663,16.1414,16.1612,16.1315,16.1464,40470.636
2007-01-25 15:00:00,32.64,32.66,32.62,32.64,46455.01572167563,16.1513,16.1612,16.1414,16.1513,46455.0157
2007-01-25 15:05:00,32.64,32.68,32.62,32.64,52946.54630287048,16.1513,16.1711,16.1414,16.1513,52946.5463
2007-01-25 15:10:00,32.63,32.64,32.59,32.61,90678.56780606552,16.1464,16.1513,16.1266,16.1365,90678.5678
2007-01-25 15:15:00,32.61,32.64,32.58,32.61,91490.00912871488,16.1365,16.1513,16.1216,16.1365,91490.0091
2007-01-25 15:20:00,32.6,32.61,32.57,32.58,99705.8525205396,16.1315,16.1365,16.1167,16.1216,99705.8525
2007-01-25 15:25:00,32.59,32.63,32.58,32.62,29921.898772695,16.1266,16.1464,16.1216,16.1414,29921.8988
2007-01-25 15:30:00,32.62,32.63,32.61,32.62,52946.54630287048,16.1414,16.1464,16.1365,16.1414,52946.5463
2007-01-25 15:35:00,32.61,32.61,32.51,32.51,91388.57896338373,16.1365,16.1365,16.087,16.087,91388.579
2007-01-25 15:40:00,32.51,32.57,32.5,32.56,142205.09179429963,16.087,16.1167,16.0821,16.1117,142205.0918
2007-01-25 15:45:00,32.56,32.57,32.52,32.53,53453.69712952632,16.1117,16.1167,16.092,16.0969,53453.6971
2007-01-25 15:50:00,32.52,32.59,32.51,32.51,97778.6793792474,16.092,16.1266,16.087,16.087,97778.6794
2007-01-25 15:55:00,32.51,32.56,32.5,32.54,179734.25296683234,16.087,16.1117,16.0821,16.1018,179734.253
2007-01-26 09:30:00,32.54,32.56,32.52,32.53,70291.10457450045,16.1018,16.1117,16.092,16.0969,70291.1046
2007-01-26 09:35:00,32.53,32.55,32.44,32.46,76376.91449437062,16.0969,16.1068,16.0524,16.0623,76376.9145
2007-01-26 09:40:00,32.45,32.52,32.45,32.52,29110.457450045644,16.0573,16.092,16.0573,16.092,29110.4575
2007-01-26 09:45:00,32.51,32.55,32.46,32.51,30429.04959935085,16.087,16.1068,16.0623,16.087,30429.0496
2007-01-26 09:50:00,32.51,32.55,32.49,32.5,30530.47976468201,16.087,16.1068,16.0771,16.0821,30530.4798
2007-01-26 09:55:00,32.5,32.5,32.48,32.5,33167.664063292425,16.0821,16.0821,16.0722,16.0821,33167.6641
2007-01-26 10:00:00,32.5,32.5,32.38,32.39,47976.46820164317,16.0821,16.0821,16.0227,16.0276,47976.4682
2007-01-26 10:05:00,32.38,32.42,32.36,32.41,26980.423978091083,16.0227,16.0425,16.0128,16.0375,26980.424
2007-01-26 10:10:00,32.42,32.43,32.41,32.42,33269.094228623595,16.0425,16.0474,16.0375,16.0425,33269.0942
2007-01-26 10:15:00,32.42,32.43,32.39,32.39,32964.803732630084,16.0425,16.0474,16.0276,16.0276,32964.8037
2007-01-26 10:20:00,32.39,32.39,32.35,32.38,58220.91490009129,16.0276,16.0276,16.0078,16.0227,58220.9149
2007-01-26 10:25:00,32.38,32.44,32.38,32.39,36210.56902322751,16.0227,16.0524,16.0227,16.0276,36210.569
2007-01-26 10:30:00,32.4,32.41,32.38,32.38,31747.64174865605,16.0326,16.0375,16.0227,16.0227,31747.6417
2007-01-26 10:35:00,32.38,32.43,32.37,32.41,27994.72563140278,16.0227,16.0474,16.0177,16.0375,27994.7256
2007-01-26 10:40:00,32.4,32.41,32.38,32.39,43412.11076174054,16.0326,16.0375,16.0227,16.0276,43412.1108
2007-01-26 10:45:00,32.41,32.43,32.4,32.41,296480.3732630084,16.0375,16.0474,16.0326,16.0375,296480.3733
2007-01-26 10:50:00,32.4,32.41,32.37,32.41,86418.5008621564,16.0326,16.0375,16.0177,16.0375,86418.5009
2007-01-26 10:55:00,32.41,32.43,32.41,32.42,11055.888021097477,16.0375,16.0474,16.0375,16.0425,11055.888
2007-01-26 11:00:00,32.42,32.44,32.42,32.44,18663.150420935188,16.0425,16.0524,16.0425,16.0524,18663.1504
2007-01-26 11:05:00,32.44,32.44,32.41,32.41,33370.524393954765,16.0524,16.0524,16.0375,16.0375,33370.5244
2007-01-26 11:10:00,32.41,32.44,32.39,32.44,53352.26696419515,16.0375,16.0524,16.0276,16.0524,53352.267
2007-01-26 11:15:00,32.43,32.44,32.39,32.44,39354.90414849376,16.0474,16.0524,16.0276,16.0524,39354.9041
2007-01-26 11:20:00,32.44,32.44,32.42,32.43,4767.217770564966,16.0524,16.0524,16.0425,16.0474,4767.2178
2007-01-26 11:25:00,32.42,32.43,32.4,32.4,18257.42975961051,16.0425,16.0474,16.0326,16.0326,18257.4298
2007-01-26 11:30:00,32.4,32.4,32.38,32.39,10244.44669844812,16.0326,16.0326,16.0227,16.0276,10244.4467
2007-01-26 11:35:00,32.4,32.42,32.39,32.42,16837.407444974135,16.0326,16.0425,16.0276,16.0425,16837.4074
2007-01-26 11:40:00,32.42,32.42,32.39,32.41,10345.876863779287,16.0425,16.0425,16.0276,16.0375,10345.8769
2007-01-26 11:45:00,32.42,32.43,32.4,32.4,14808.804138350746,16.0425,16.0474,16.0326,16.0326,14808.8041
2007-01-26 11:50:00,32.4,32.44,32.4,32.44,16025.96612232478,16.0326,16.0524,16.0326,16.0524,16025.9661
2007-01-26 11:55:00,32.43,32.44,32.43,32.44,18663.150420935188,16.0474,16.0524,16.0474,16.0524,18663.1504
2007-01-26 12:00:00,32.44,32.46,32.43,32.44,78405.51780099401,16.0524,16.0623,16.0474,16.0524,78405.5178
2007-01-26 12:05:00,32.43,32.47,32.41,32.43,32051.93224464956,16.0474,16.0672,16.0375,16.0474,32051.9322
2007-01-26 12:10:00,32.43,32.46,32.42,32.46,17445.988436961154,16.0474,16.0623,16.0425,16.0623,17445.9884
2007-01-26 12:15:00,32.46,32.48,32.43,32.44,17040.267775636476,16.0623,16.0722,16.0474,16.0524,17040.2678
2007-01-26 12:20:00,32.44,32.45,32.42,32.42,18967.440916928696,16.0524,16.0573,16.0425,16.0425,18967.4409
2007-01-26 12:25:00,32.43,32.43,32.42,32.43,16533.116948980627,16.0474,16.0474,16.0425,16.0474,16533.1169
2007-01-26 12:30:00,32.43,32.43,32.42,32.43,19068.871082259862,16.0474,16.0474,16.0425,16.0474,19068.8711
2007-01-26 12:35:00,32.42,32.45,32.42,32.44,13997.36281570139,16.0425,16.0573,16.0425,16.0524,13997.3628
2007-01-26 12:40:00,32.43,32.44,32.41,32.41,16533.116948980627,16.0474,16.0524,16.0375,16.0375,16533.1169
2007-01-26 12:45:00,32.42,32.43,32.41,32.41,25661.83182878588,16.0425,16.0474,16.0375,16.0375,25661.8318
2007-01-26 12:50:00,32.41,32.41,32.38,32.38,17141.697940967642,16.0375,16.0375,16.0227,16.0227,17141.6979
2007-01-26 12:55:00,32.39,32.39,32.37,32.39,21401.764884876764,16.0276,16.0276,16.0177,16.0276,21401.7649
2007-01-26 13:00:00,32.39,32.44,32.39,32.44,20083.17273557156,16.0276,16.0524,16.0276,16.0524,20083.1727
2007-01-26 13:05:00,32.43,32.43,32.39,32.41,18561.720255604017,16.0474,16.0474,16.0276,16.0375,18561.7203
2007-01-26 13:10:00,32.4,32.41,32.37,32.38,19474.59174358454,16.0326,16.0375,16.0177,16.0227,19474.5917
2007-01-26 13:15:00,32.38,32.43,32.37,32.41,10244.44669844812,16.0227,16.0474,16.0177,16.0375,10244.4467
2007-01-26 13:20:00,32.42,32.42,32.38,32.39,11461.608682422151,16.0425,16.0425,16.0227,16.0276,11461.6087
2007-01-26 13:25:00,32.39,32.4,32.34,32.36,32863.37356729891,16.0276,16.0326,16.0029,16.0128,32863.3736
2007-01-26 13:30:00,32.36,32.36,32.34,32.35,29313.31778070798,16.0128,16.0128,16.0029,16.0078,29313.3178
2007-01-26 13:35:00,32.35,32.35,32.32,32.32,25458.97149812354,16.0078,16.0078,15.993,15.993,25458.9715
2007-01-26 13:40:00,32.32,32.34,32.32,32.33,18054.56942894817,15.993,16.0029,15.993,15.9979,18054.5694
2007-01-26 13:45:00,32.33,32.34,32.33,32.33,8215.843391824728,15.9979,16.0029,15.9979,15.9979,8215.8434
2007-01-26 13:50:00,32.33,32.34,32.32,32.33,21706.05538087027,15.9979,16.0029,15.993,15.9979,21706.0554
2007-01-26 13:55:00,32.34,32.34,32.33,32.33,23024.64753017548,16.0029,16.0029,15.9979,15.9979,23024.6475
2007-01-26 14:00:00,32.34,32.34,32.33,32.34,26878.99381275992,16.0029,16.0029,15.9979,16.0029,26878.9938
2007-01-26 14:05:00,32.33,32.35,32.33,32.34,51120.80332690942,15.9979,16.0078,15.9979,16.0029,51120.8033
2007-01-26 14:10:00,32.34,32.35,32.31,32.35,45745.00456435744,16.0029,16.0078,15.988,16.0078,45745.0046
2007-01-26 14:15:00,32.35,32.39,32.33,32.34,42904.95993508469,16.0078,16.0276,15.9979,16.0029,42904.9599
2007-01-26 14:20:00,32.34,32.34,32.32,32.34,36109.13885789634,16.0029,16.0029,15.993,16.0029,36109.1389
2007-01-26 14:25:00,32.34,32.34,32.33,32.33,10041.58636778578,16.0029,16.0029,15.9979,15.9979,10041.5864
2007-01-26 14:30:00,32.34,32.34,32.31,32.33,32660.513236636576,16.0029,16.0029,15.988,15.9979,32660.5132
2007-01-26 14:35:00,32.33,32.34,32.32,32.32,26067.55249011056,15.9979,16.0029,15.993,15.993,26067.5525
2007-01-26 14:40:00,32.32,32.34,32.32,32.32,31139.06075666904,15.993,16.0029,15.993,15.993,31139.0608
2007-01-26 14:45:00,32.33,32.34,32.32,32.33,17648.84876762349,15.9979,16.0029,15.993,15.9979,17648.8488
2007-01-26 14:50:00,32.32,32.33,32.32,32.33,20184.60290090273,15.993,15.9979,15.993,15.9979,20184.6029
2007-01-26 14:55:00,32.33,32.33,32.32,32.33,26980.423978091083,15.9979,15.9979,15.993,15.9979,26980.424
2007-01-26 15:00:00,32.32,32.34,32.32,32.32,53250.83679886398,15.993,16.0029,15.993,15.993,53250.8368
2007-01-26 15:05:00,32.32,32.34,32.31,32.32,92808.60127802008,15.993,16.0029,15.988,15.993,92808.6013
2007-01-26 15:10:00,32.31,32.35,32.29,32.34,49193.6301856172,15.988,16.0078,15.9781,16.0029,49193.6302
2007-01-26 15:15:00,32.34,32.34,32.3,32.3,51729.38431889644,16.0029,16.0029,15.9831,15.9831,51729.3843
2007-01-26 15:20:00,32.3,32.32,32.29,32.3,33674.81488994827,15.9831,15.993,15.9781,15.9831,33674.8149
2007-01-26 15:25:00,32.31,32.32,32.3,32.31,21198.904554214423,15.988,15.993,15.9831,15.988,21198.9046
2007-01-26 15:30:00,32.32,32.32,32.3,32.31,46455.01572167563,15.993,15.993,15.9831,15.988,46455.0157
2007-01-26 15:35:00,32.32,32.37,32.32,32.35,70696.82523582513,15.993,16.0177,15.993,16.0078,70696.8252
2007-01-26 15:40:00,32.35,32.4,32.3,32.39,47063.59671366264,16.0078,16.0326,15.9831,16.0276,47063.5967
2007-01-26 15:45:00,32.4,32.45,32.39,32.43,157723.90708996856,16.0326,16.0573,16.0276,16.0474,157723.9071
2007-01-26 15:50:00,32.43,32.48,32.4,32.4,51019.37316157825,16.0474,16.0722,16.0326,16.0326,51019.3732
2007-01-26 15:55:00,32.4,32.44,32.38,32.41,78709.80829698752,16.0326,16.0524,16.0227,16.0375,78709.8083
2007-01-29 09:30:00,32.48,32.72,32.48,32.6,130033.47195455928,16.0722,16.1909,16.0722,16.1315,130033.472
2007-01-29 09:35:00,32.6,32.69,32.46,32.48,82564.15457957197,16.1315,16.1761,16.0623,16.0722,82564.1546
2007-01-29 09:40:00,32.49,32.6,32.44,32.58,191703.0124759104,16.0771,16.1315,16.0524,16.1216,191703.0125
2007-01-29 09:45:00,32.58,32.59,32.47,32.51,116238.96946952023,16.1216,16.1266,16.0672,16.087,116238.9695
2007-01-29 09:50:00,32.51,32.59,32.41,32.58,111066.0310376306,16.087,16.1266,16.0375,16.1216,111066.031
2007-01-29 09:55:00,32.57,32.58,32.53,32.53,71001.11573181865,16.1167,16.1216,16.0969,16.0969,71001.1157
2007-01-29 10:00:00,32.53,32.72,32.52,32.7,61162.3896946952,16.0969,16.1909,16.092,16.181,61162.3897
2007-01-29 10:05:00,32.7,32.77,32.65,32.73,73536.86986509788,16.181,16.2157,16.1563,16.1959,73536.8699
2007-01-29 10:10:00,32.73,32.77,32.7,32.76,106805.96409372149,16.1959,16.2157,16.181,16.2107,106805.9641
2007-01-29 10:15:00,32.76,32.85,32.71,32.73,123440.51120803328,16.2107,16.2552,16.186,16.1959,123440.5112
2007-01-29 10:20:00,32.75,32.76,32.73,32.74,41484.93762044832,16.2058,16.2107,16.1959,16.2008,41484.9376
2007-01-29 10:25:00,32.74,32.74,32.64,32.65,71001.11573181865,16.2008,16.2008,16.1513,16.1563,71001.1157
2007-01-29 10:30:00,32.64,32.69,32.62,32.62,46657.87605233797,16.1513,16.1761,16.1414,16.1414,46657.8761
2007-01-29 10:35:00,32.63,32.72,32.62,32.71,23328.938026168984,16.1464,16.1909,16.1414,16.186,23328.938
2007-01-29 10:40:00,32.72,32.77,32.71,32.75,22213.20620752612,16.1909,16.2157,16.186,16.2058,22213.2062
2007-01-29 10:45:00,32.75,32.77,32.74,32.76,21198.904554214423,16.2058,16.2157,16.2008,16.2107,21198.9046
2007-01-29 10:50:00,32.75,32.76,32.71,32.73,27487.57480474693,16.2058,16.2107,16.186,16.1959,27487.5748
2007-01-29 10:55:00,32.73,32.79,32.73,32.78,23227.507860837813,16.1959,16.2256,16.1959,16.2206,23227.5079
2007-01-29 11:00:00,32.78,32.82,32.74,32.75,44629.272745714574,16.2206,16.2404,16.2008,16.2058,44629.2727
2007-01-29 11:05:00,32.75,32.78,32.74,32.76,28299.016127396288,16.2058,16.2206,16.2008,16.2107,28299.0161
2007-01-29 11:10:00,32.76,32.83,32.75,32.83,16533.116948980627,16.2107,16.2453,16.2058,16.2453,16533.1169
2007-01-29 11:15:00,32.83,32.84,32.78,32.78,26473.27315143524,16.2453,16.2503,16.2206,16.2206,26473.2732
2007-01-29 11:20:00,32.78,32.81,32.71,32.72,21604.6252155391,16.2206,16.2355,16.186,16.1909,21604.6252
2007-01-29 11:25:00,32.73,32.78,32.72,32.77,22111.77604219495,16.1959,16.2206,16.1909,16.2157,22111.776
2007-01-29 11:30:00,32.77,32.77,32.71,32.71,27589.004970078106,16.2157,16.2157,16.186,16.186,27589.005
2007-01-29 11:35:00,32.71,32.73,32.69,32.69,30429.04959935085,16.186,16.1959,16.1761,16.1761,30429.0496
2007-01-29 11:40:00,32.68,32.71,32.66,32.71,27183.284308753424,16.1711,16.186,16.1612,16.186,27183.2843
2007-01-29 11:45:00,32.71,32.72,32.7,32.72,17648.84876762349,16.186,16.1909,16.181,16.1909,17648.8488
2007-01-29 11:50:00,32.71,32.73,32.71,32.72,10548.737194441626,16.186,16.1959,16.186,16.1909,10548.7372
2007-01-29 11:55:00,32.72,32.75,32.72,32.75,26980.423978091083,16.1909,16.2058,16.1909,16.2058,26980.424
2007-01-29 12:00:00,32.75,32.77,32.73,32.77,118470.43310680595,16.2058,16.2157,16.1959,16.2157,118470.4331
2007-01-29 12:05:00,32.77,32.79,32.71,32.73,30936.200426006693,16.2157,16.2256,16.186,16.1959,30936.2004
2007-01-29 12:10:00,32.73,32.79,32.73,32.79,19271.731412922203,16.1959,16.2256,16.1959,16.2256,19271.7314
2007-01-29 12:15:00,32.79,32.82,32.76,32.77,19373.161578253374,16.2256,16.2404,16.2107,16.2157,19373.1616
2007-01-29 12:20:00,32.76,32.78,32.75,32.78,34486.256212597626,16.2107,16.2206,16.2058,16.2206,34486.2562
2007-01-29 12:25:00,32.76,32.79,32.76,32.79,30834.770260675527,16.2107,16.2256,16.2107,16.2256,30834.7703
2007-01-29 12:30:00,32.78,32.85,32.78,32.84,15721.67562633127,16.2206,16.2552,16.2206,16.2503,15721.6756
2007-01-29 12:35:00,32.83,32.84,32.81,32.84,12273.050005071507,16.2453,16.2503,16.2355,16.2503,12273.05
2007-01-29 12:40:00,32.83,32.86,32.8,32.8,16735.977279642964,16.2453,16.2602,16.2305,16.2305,16735.9773
2007-01-29 12:45:00,32.8,32.9,32.79,32.9,16228.826452987118,16.2305,16.28,16.2256,16.28,16228.8265
2007-01-29 12:50:00,32.9,32.91,32.87,32.88,21401.764884876764,16.28,16.2849,16.2651,16.2701,21401.7649
2007-01-29 12:55:00,32.88,32.89,32.87,32.89,10345.876863779287,16.2701,16.275,16.2651,16.275,10345.8769
2007-01-29 13:00:00,32.89,32.91,32.84,32.88,36007.70869256517,16.275,16.2849,16.2503,16.2701,36007.7087
2007-01-29 13:05:00,32.87,32.89,32.85,32.85,15620.245461000102,16.2651,16.275,16.2552,16.2552,15620.2455
2007-01-29 13:10:00,32.85,32.86,32.84,32.84,26777.563647428746,16.2552,16.2602,16.2503,16.2503,26777.5636
2007-01-29 13:15:00,32.85,32.86,32.81,32.83,47063.59671366264,16.2552,16.2602,16.2355,16.2453,47063.5967
2007-01-29 13:20:00,32.83,32.87,32.82,32.86,27690.435135409272,16.2453,16.2651,16.2404,16.2602,27690.4351
2007-01-29 13:25:00,32.86,32.91,32.86,32.91,6288.670250532508,16.2602,16.2849,16.2602,16.2849,6288.6703
2007-01-29 13:30:00,32.91,32.92,32.87,32.87,20488.89339689624,16.2849,16.2899,16.2651,16.2651,20488.8934
2007-01-29 13:35:00,32.87,32.88,32.85,32.85,25256.111167461204,16.2651,16.2701,16.2552,16.2552,25256.1112
2007-01-29 13:40:00,32.85,32.86,32.82,32.83,25661.83182878588,16.2552,16.2602,16.2404,16.2453,25661.8318
2007-01-29 13:45:00,32.83,32.83,32.76,32.78,36616.28968455218,16.2453,16.2453,16.2107,16.2206,36616.2897
2007-01-29 13:50:00,32.79,32.81,32.76,32.78,31544.781417993712,16.2256,16.2355,16.2107,16.2206,31544.7814
2007-01-29 13:55:00,32.78,32.79,32.76,32.76,31443.35125266254,16.2206,16.2256,16.2107,16.2107,31443.3513
2007-01-29 14:00:00,32.77,32.77,32.69,32.72,147986.6112181763,16.2157,16.2157,16.1761,16.1909,147986.6112
2007-01-29 14:05:00,32.71,32.76,32.71,32.75,38239.172329850895,16.186,16.2107,16.186,16.2058,38239.1723
2007-01-29 14:10:00,32.75,32.75,32.68,32.7,53656.55746018866,16.2058,16.2058,16.1711,16.181,53656.5575
2007-01-29 14:15:00,32.7,32.76,32.7,32.73,41180.647124454816,16.181,16.2107,16.181,16.1959,41180.6471
2007-01-29 14:20:00,32.73,32.74,32.66,32.67,27791.86530074044,16.1959,16.2008,16.1612,16.1662,27791.8653
2007-01-29 14:25:00,32.67,32.73,32.66,32.71,38543.462825844406,16.1662,16.1959,16.1612,16.186,38543.4628
2007-01-29 14:30:00,32.72,32.72,32.69,32.72,21807.48554620144,16.1909,16.1909,16.1761,16.1909,21807.4855
2007-01-29 14:35:00,32.72,32.74,32.7,32.72,20793.183892889745,16.1909,16.2008,16.181,16.1909,20793.1839
2007-01-29 14:40:00,32.72,32.76,32.71,32.76,24241.809514149507,16.1909,16.2107,16.186,16.2107,24241.8095
2007-01-29 14:45:00,32.76,32.76,32.7,32.71,30733.34009534436,16.2107,16.2107,16.181,16.186,30733.3401
2007-01-29 14:50:00,32.71,32.76,32.7,32.75,65523.88680393549,16.186,16.2107,16.181,16.2058,65523.8868
2007-01-29 14:55:00,32.76,32.77,32.75,32.75,52845.116137539306,16.2107,16.2157,16.2058,16.2058,52845.1161
2007-01-29 15:00:00,32.76,32.76,32.73,32.74,80535.55127294858,16.2107,16.2107,16.1959,16.2008,80535.5513
2007-01-29 15:05:00,32.75,32.75,32.66,32.66,46353.58555634446,16.2058,16.2058,16.1612,16.1612,46353.5856
2007-01-29 15:10:00,32.67,32.7,32.64,32.68,58626.63556141596,16.1662,16.181,16.1513,16.1711,58626.6356
2007-01-29 15:15:00,32.69,32.72,32.68,32.71,41282.07728978599,16.1761,16.1909,16.1711,16.186,41282.0773
2007-01-29 15:20:00,32.72,32.76,32.71,32.75,84592.75788619535,16.1909,16.2107,16.186,16.2058,84592.7579
2007-01-29 15:25:00,32.75,32.77,32.72,32.74,72015.41738513033,16.2058,16.2157,16.1909,16.2008,72015.4174
2007-01-29 15:30:00,32.74,32.75,32.69,32.74,37123.44051120804,16.2008,16.2058,16.1761,16.2008,37123.4405
2007-01-29 15:35:00,32.75,32.78,32.71,32.73,34283.395881935285,16.2058,16.2206,16.186,16.1959,34283.3959
2007-01-29 15:40:00,32.74,32.75,32.72,32.74,35297.69753524698,16.2008,16.2058,16.1909,16.2008,35297.6975
2007-01-29 15:45:00,32.74,32.76,32.72,32.72,44324.98224972107,16.2008,16.2107,16.1909,16.1909,44324.9822
2007-01-29 15:50:00,32.73,32.73,32.69,32.72,49497.92068161071,16.1959,16.1959,16.1761,16.1909,49497.9207
2007-01-29 15:55:00,32.71,32.73,32.68,32.69,80535.55127294858,16.186,16.1959,16.1711,16.1761,80535.5513
2007-01-30 09:30:00,32.57,32.77,32.55,32.69,50816.51283091591,16.1167,16.2157,16.1068,16.1761,50816.5128
2007-01-30 09:35:00,32.7,32.76,32.65,32.7,139060.75666903338,16.181,16.2107,16.1563,16.181,139060.7567
2007-01-30 09:40:00,32.69,32.81,32.69,32.75,30226.189268688508,16.1761,16.2355,16.1761,16.2058,30226.1893
2007-01-30 09:45:00,32.76,32.81,32.55,32.71,60553.808702708186,16.2107,16.2355,16.1068,16.186,60553.8087
2007-01-30 09:50:00,32.72,32.77,32.67,32.76,38239.172329850895,16.1909,16.2157,16.1662,16.2107,38239.1723
2007-01-30 09:55:00,32.76,32.76,32.69,32.71,17344.558271629983,16.2107,16.2107,16.1761,16.186,17344.5583
2007-01-30 10:00:00,32.71,32.73,32.65,32.7,22010.34587686378,16.186,16.1959,16.1563,16.181,22010.3459
2007-01-30 10:05:00,32.7,32.79,32.7,32.76,33573.3847246171,16.181,16.2256,16.181,16.2107,33573.3847
2007-01-30 10:10:00,32.76,32.76,32.66,32.73,21706.05538087027,16.2107,16.2107,16.1612,16.1959,21706.0554
2007-01-30 10:15:00,32.73,32.75,32.72,32.72,10853.027690435136,16.1959,16.2058,16.1909,16.1909,10853.0277
2007-01-30 10:20:00,32.73,32.73,32.72,32.72,4868.647935896135,16.1959,16.1959,16.1909,16.1909,4868.6479
2007-01-30 10:25:00,32.7,32.72,32.7,32.72,5477.228927883152,16.181,16.1909,16.181,16.1909,5477.2289
2007-01-30 10:30:00,32.73,32.8,32.73,32.8,81448.4227609291,16.1959,16.2305,16.1959,16.2305,81448.4228
2007-01-30 10:35:00,32.81,32.83,32.78,32.82,26676.13348209757,16.2355,16.2453,16.2206,16.2404,26676.1335
2007-01-30 10:40:00,32.82,32.85,32.76,32.79,16938.837610305305,16.2404,16.2552,16.2107,16.2256,16938.8376
2007-01-30 10:45:00,32.79,32.81,32.77,32.77,11765.89917841566,16.2256,16.2355,16.2157,16.2157,11765.8992
2007-01-30 10:50:00,32.77,32.78,32.74,32.76,29414.74794603915,16.2157,16.2206,16.2008,16.2107,29414.7479
2007-01-30 10:55:00,32.76,32.79,32.76,32.79,14098.79298103256,16.2107,16.2256,16.2107,16.2256,14098.793
2007-01-30 11:00:00,32.79,32.84,32.79,32.82,34080.53555127295,16.2256,16.2503,16.2256,16.2404,34080.5356
2007-01-30 11:05:00,32.82,32.82,32.75,32.76,24647.530175474185,16.2404,16.2404,16.2058,16.2107,24647.5302
2007-01-30 11:10:00,32.75,32.79,32.75,32.79,11258.748351759814,16.2058,16.2256,16.2058,16.2256,11258.7484
2007-01-30 11:15:00,32.78,32.85,32.78,32.85,18257.42975961051,16.2206,16.2552,16.2206,16.2552,18257.4298
2007-01-30 11:20:00,32.83,32.85,32.82,32.84,25053.250836798863,16.2453,16.2552,16.2404,16.2503,25053.2508
2007-01-30 11:25:00,32.84,32.86,32.84,32.85,19474.59174358454,16.2503,16.2602,16.2503,16.2552,19474.5917
2007-01-30 11:30:00,32.85,32.88,32.84,32.86,183994.31991074147,16.2552,16.2701,16.2503,16.2602,183994.3199
2007-01-30 11:35:00,32.85,32.86,32.82,32.85,123237.65087737094,16.2552,16.2602,16.2404,16.2552,123237.6509
2007-01-30 11:40:00,32.85,32.89,32.85,32.89,30936.200426006693,16.2552,16.275,16.2552,16.275,30936.2004
2007-01-30 11:45:00,32.88,32.93,32.83,32.83,22720.357034181965,16.2701,16.2948,16.2453,16.2453,22720.357
2007-01-30 11:50:00,32.83,32.83,32.79,32.8,8012.983061162389,16.2453,16.2453,16.2256,16.2305,8012.9831
2007-01-30 11:55:00,32.8,32.83,32.8,32.82,5984.379754539,16.2305,16.2453,16.2305,16.2404,5984.3798
2007-01-30 12:00:00,32.81,32.87,32.81,32.87,8215.843391824728,16.2355,16.2651,16.2355,16.2651,8215.8434
2007-01-30 12:05:00,32.86,32.88,32.8,32.81,12171.61983974034,16.2602,16.2701,16.2305,16.2355,12171.6198
2007-01-30 12:10:00,32.81,32.85,32.8,32.83,17851.70909828583,16.2355,16.2552,16.2305,16.2453,17851.7091
2007-01-30 12:15:00,32.83,32.85,32.82,32.83,15315.954965006593,16.2453,16.2552,16.2404,16.2453,15315.955
2007-01-30 12:20:00,32.83,32.83,32.81,32.82,8621.564053149406,16.2453,16.2453,16.2355,16.2404,8621.5641
2007-01-30 12:25:00,32.83,32.84,32.8,32.82,13388.781823714373,16.2453,16.2503,16.2305,16.2404,13388.7818
2007-01-30 12:30:00,32.82,32.88,32.81,32.88,22517.496703519628,16.2404,16.2701,16.2355,16.2701,22517.4967
2007-01-30 12:35:00,32.87,32.9,32.86,32.86,82564.15457957197,16.2651,16.28,16.2602,16.2602,82564.1546
2007-01-30 12:40:00,32.87,32.87,32.86,32.86,12374.480170402678,16.2651,16.2651,16.2602,16.2602,12374.4802
2007-01-30 12:45:00,32.86,32.87,32.86,32.87,17953.139263617,16.2602,16.2651,16.2602,16.2651,17953.1393
2007-01-30 12:50:00,32.87,32.89,32.81,32.86,63190.9930013186,16.2651,16.275,16.2355,16.2602,63190.993
2007-01-30 12:55:00,32.86,32.87,32.81,32.82,17648.84876762349,16.2602,16.2651,16.2355,16.2404,17648.8488
2007-01-30 13:00:00,32.82,32.88,32.81,32.88,17750.27893295466,16.2404,16.2701,16.2355,16.2701,17750.2789
2007-01-30 13:05:00,32.88,32.89,32.83,32.84,38949.18348716908,16.2701,16.275,16.2453,16.2503,38949.1835
2007-01-30 13:10:00,32.84,32.91,32.83,32.88,16938.837610305305,16.2503,16.2849,16.2453,16.2701,16938.8376
2007-01-30 13:15:00,32.88,32.89,32.87,32.88,9737.29587179227,16.2701,16.275,16.2651,16.2701,9737.2959
2007-01-30 13:20:00,32.88,32.91,32.86,32.9,10853.027690435136,16.2701,16.2849,16.2602,16.28,10853.0277
2007-01-30 13:25:00,32.91,32.91,32.86,32.86,5578.659093214322,16.2849,16.2849,16.2602,16.2602,5578.6591
2007-01-30 13:30:00,32.86,32.88,32.85,32.85,10751.597525103964,16.2602,16.2701,16.2552,16.2552,10751.5975
2007-01-30 13:35:00,32.85,32.86,32.8,32.86,9635.865706461102,16.2552,16.2602,16.2305,16.2602,9635.8657
2007-01-30 13:40:00,32.85,32.87,32.82,32.87,7201.541738513034,16.2552,16.2651,16.2404,16.2651,7201.5417
2007-01-30 13:45:00,32.87,32.89,32.86,32.86,9433.005375798764,16.2651,16.275,16.2602,16.2602,9433.0054
2007-01-30 13:50:00,32.87,32.87,32.86,32.86,2637.1842986104066,16.2651,16.2651,16.2602,16.2602,2637.1843
2007-01-30 13:55:00,32.87,32.88,32.85,32.87,5882.94958920783,16.2651,16.2701,16.2552,16.2651,5882.9496
2007-01-30 14:00:00,32.87,32.89,32.84,32.86,14098.79298103256,16.2651,16.275,16.2503,16.2602,14098.793
2007-01-30 14:05:00,32.85,32.87,32.85,32.87,7505.832234506543,16.2552,16.2651,16.2552,16.2651,7505.8322
2007-01-30 14:10:00,32.86,32.88,32.85,32.87,10143.016533116948,16.2602,16.2701,16.2552,16.2651,10143.0165
2007-01-30 14:15:00,32.87,32.87,32.82,32.82,13287.351658383202,16.2651,16.2651,16.2404,16.2404,13287.3517
2007-01-30 14:20:00,32.82,32.85,32.82,32.85,14504.513642357237,16.2404,16.2552,16.2404,16.2552,14504.5136
2007-01-30 14:25:00,32.85,32.86,32.84,32.84,7404.402069175373,16.2552,16.2602,16.2503,16.2503,7404.4021
2007-01-30 14:30:00,32.84,32.85,32.83,32.84,11664.469013084492,16.2503,16.2552,16.2453,16.2503,11664.469
2007-01-30 14:35:00,32.84,32.85,32.84,32.85,14808.804138350746,16.2503,16.2552,16.2503,16.2552,14808.8041
2007-01-30 14:40:00,32.85,32.88,32.85,32.87,19576.02190891571,16.2552,16.2701,16.2552,16.2651,19576.0219
2007-01-30 14:45:00,32.86,32.86,32.79,32.81,28197.58596206512,16.2602,16.2602,16.2256,16.2355,28197.586
2007-01-30 14:50:00,32.81,32.87,32.81,32.86,15620.245461000102,16.2355,16.2651,16.2355,16.2602,15620.2455
2007-01-30 14:55:00,32.86,32.86,32.79,32.83,19170.30124759104,16.2602,16.2602,16.2256,16.2453,19170.3012
2007-01-30 15:00:00,32.82,32.83,32.82,32.83,5375.798762551983,16.2404,16.2453,16.2404,16.2453,5375.7988
2007-01-30 15:05:00,32.83,32.86,32.82,32.86,19068.871082259862,16.2453,16.2602,16.2404,16.2602,19068.8711
2007-01-30 15:10:00,32.85,32.87,32.84,32.85,12678.770666396187,16.2552,16.2651,16.2503,16.2552,12678.7707
2007-01-30 15:15:00,32.85,32.85,32.84,32.84,9027.284714474084,16.2552,16.2552,16.2503,16.2503,9027.2847
2007-01-30 15:20:00,32.83,32.88,32.83,32.87,19170.30124759104,16.2453,16.2701,16.2453,16.2651,19170.3012
2007-01-30 15:25:00,32.88,32.94,32.84,32.84,167664.06329242318,16.2701,16.2998,16.2503,16.2503,167664.0633
2007-01-30 15:30:00,32.83,32.85,32.79,32.83,17141.697940967642,16.2453,16.2552,16.2256,16.2453,17141.6979
2007-01-30 15:35:00,32.83,32.85,32.83,32.85,29719.03844203266,16.2453,16.2552,16.2453,16.2552,29719.0384
2007-01-30 15:40:00,32.85,32.85,32.83,32.83,11563.038847753322,16.2552,16.2552,16.2453,16.2453,11563.0388
2007-01-30 15:45:00,32.83,32.85,32.83,32.83,14200.223146363727,16.2453,16.2552,16.2453,16.2453,14200.2231
2007-01-30 15:50:00,32.84,32.87,32.83,32.83,35094.83720458464,16.2503,16.2651,16.2453,16.2453,35094.8372
2007-01-30 15:55:00,32.83,32.87,32.8,32.8,66436.75829191602,16.2453,16.2651,16.2305,16.2305,66436.7583
2007-01-31 09:30:00,32.73,32.75,32.64,32.69,27386.14463941576,16.1959,16.2058,16.1513,16.1761,27386.1446
2007-01-31 09:35:00,32.72,32.75,32.7,32.74,11563.038847753322,16.1909,16.2058,16.181,16.2008,11563.0388
2007-01-31 09:40:00,32.74,32.77,32.71,32.75,24647.530175474185,16.2008,16.2157,16.186,16.2058,24647.5302
2007-01-31 09:45:00,32.75,32.84,32.75,32.8,34181.96571660412,16.2058,16.2503,16.2058,16.2305,34181.9657
2007-01-31 09:50:00,32.8,32.83,32.77,32.82,15417.385130337763,16.2305,16.2453,16.2157,16.2404,15417.3851
2007-01-31 09:55:00,32.82,32.92,32.81,32.92,40064.91530581195,16.2404,16.2899,16.2355,16.2899,40064.9153
2007-01-31 10:00:00,32.92,32.98,32.9,32.95,39253.47398316259,16.2899,16.3196,16.28,16.3047,39253.474
2007-01-31 10:05:00,32.95,32.95,32.92,32.93,17648.84876762349,16.3047,16.3047,16.2899,16.2948,17648.8488
2007-01-31 10:10:00,32.94,32.97,32.91,32.97,25053.250836798863,16.2998,16.3146,16.2849,16.3146,25053.2508
2007-01-31 10:15:00,32.97,32.99,32.95,32.96,22111.77604219495,16.3146,16.3245,16.3047,16.3097,22111.776
2007-01-31 10:20:00,32.98,33.08,32.95,33.05,56902.32275078609,16.3196,16.3691,16.3047,16.3542,56902.3228
2007-01-31 10:25:00,33.05,33.05,32.97,33.0,22720.357034181965,16.3542,16.3542,16.3146,16.3295,22720.357
2007-01-31 10:30:00,33.01,33.12,33.01,33.05,47367.88720965615,16.3344,16.3889,16.3344,16.3542,47367.8872
2007-01-31 10:35:00,33.05,33.14,33.01,33.12,31139.06075666904,16.3542,16.3987,16.3344,16.3889,31139.0608
2007-01-31 10:40:00,33.11,33.11,33.04,33.05,19778.88223957805,16.3839,16.3839,16.3493,16.3542,19778.8822
2007-01-31 10:45:00,33.05,33.11,33.05,33.09,18155.99959427934,16.3542,16.3839,16.3542,16.374,18155.9996
2007-01-31 10:50:00,33.08,33.08,33.01,33.01,20488.89339689624,16.3691,16.3691,16.3344,16.3344,20488.8934
2007-01-31 10:55:00,33.01,33.01,32.98,32.98,10751.597525103964,16.3344,16.3344,16.3196,16.3196,10751.5975
2007-01-31 11:00:00,32.98,32.98,32.9,32.91,18866.010751597525,16.3196,16.3196,16.28,16.2849,18866.0108
2007-01-31 11:05:00,32.91,32.96,32.9,32.96,14910.234303681917,16.2849,16.3097,16.28,16.3097,14910.2343
2007-01-31 11:10:00,32.95,32.96,32.88,32.88,27589.004970078106,16.3047,16.3097,16.2701,16.2701,27589.005
2007-01-31 11:15:00,32.89,32.95,32.89,32.93,6491.530581194847,16.275,16.3047,16.275,16.2948,6491.5306
2007-01-31 11:20:00,32.93,32.93,32.88,32.9,8114.413226493559,16.2948,16.2948,16.2701,16.28,8114.4132
2007-01-31 11:25:00,32.9,32.94,32.9,32.92,4665.787605233797,16.28,16.2998,16.28,16.2899,4665.7876
2007-01-31 11:30:00,32.91,32.94,32.87,32.87,13591.642154376712,16.2849,16.2998,16.2651,16.2651,13591.6422
2007-01-31 11:35:00,32.86,32.95,32.86,32.92,15518.815295668932,16.2602,16.3047,16.2602,16.2899,15518.8153
2007-01-31 11:40:00,32.93,32.93,32.88,32.88,5274.368597220813,16.2948,16.2948,16.2701,16.2701,5274.3686
2007-01-31 11:45:00,32.89,32.96,32.89,32.94,7302.971903844204,16.275,16.3097,16.275,16.2998,7302.9719
2007-01-31 11:50:00,32.93,32.93,32.89,32.89,5882.94958920783,16.2948,16.2948,16.275,16.275,5882.9496
2007-01-31 11:55:00,32.89,32.96,32.88,32.94,12780.200831727356,16.275,16.3097,16.2701,16.2998,12780.2008
2007-01-31 12:00:00,32.95,32.95,32.91,32.92,5781.519423876661,16.3047,16.3047,16.2849,16.2899,5781.5194
2007-01-31 12:05:00,32.92,32.93,32.91,32.91,2535.754133279237,16.2899,16.2948,16.2849,16.2849,2535.7541
2007-01-31 12:10:00,32.93,32.93,32.91,32.92,4260.066943909119,16.2948,16.2948,16.2849,16.2899,4260.0669
2007-01-31 12:15:00,32.91,32.95,32.91,32.93,3144.335125266254,16.2849,16.3047,16.2849,16.2948,3144.3351
2007-01-31 12:20:00,32.94,32.94,32.92,32.93,3042.9049599350847,16.2998,16.2998,16.2899,16.2948,3042.905
2007-01-31 12:25:00,32.93,32.93,32.92,32.92,5274.368597220813,16.2948,16.2948,16.2899,16.2899,5274.3686
2007-01-31 12:30:00,32.93,32.94,32.91,32.94,6998.681407850695,16.2948,16.2998,16.2849,16.2998,6998.6814
2007-01-31 12:35:00,32.93,32.96,32.92,32.93,20590.323562227408,16.2948,16.3097,16.2899,16.2948,20590.3236
2007-01-31 12:40:00,32.93,32.97,32.92,32.96,18967.440916928696,16.2948,16.3146,16.2899,16.3097,18967.4409
2007-01-31 12:45:00,32.96,33.03,32.96,33.03,21908.91571153261,16.3097,16.3443,16.3097,16.3443,21908.9157
2007-01-31 12:50:00,33.04,33.06,33.01,33.02,27791.86530074044,16.3493,16.3592,16.3344,16.3394,27791.8653
2007-01-31 12:55:00,33.02,33.11,33.02,33.11,19170.30124759104,16.3394,16.3839,16.3394,16.3839,19170.3012
2007-01-31 13:00:00,33.11,33.14,33.06,33.14,27284.714474084594,16.3839,16.3987,16.3592,16.3987,27284.7145
2007-01-31 13:05:00,33.13,33.14,33.07,33.08,28704.73678872097,16.3938,16.3987,16.3641,16.3691,28704.7368
2007-01-31 13:10:00,33.08,33.13,33.07,33.12,16431.686783649457,16.3691,16.3938,16.3641,16.3889,16431.6868
2007-01-31 13:15:00,33.11,33.12,33.07,33.09,40470.63596713663,16.3839,16.3889,16.3641,16.374,40470.636
2007-01-31 13:20:00,33.09,33.12,33.06,33.12,22517.496703519628,16.374,16.3889,16.3592,16.3889,22517.4967
2007-01-31 13:25:00,33.11,33.13,33.1,33.13,29110.457450045644,16.3839,16.3938,16.379,16.3938,29110.4575
2007-01-31 13:30:00,33.13,33.13,33.08,33.1,26777.563647428746,16.3938,16.3938,16.3691,16.379,26777.5636
2007-01-31 13:35:00,33.1,33.13,33.1,33.11,34384.826047266455,16.379,16.3938,16.379,16.3839,34384.826
2007-01-31 13:40:00,33.11,33.12,33.09,33.1,24444.669844811848,16.3839,16.3889,16.374,16.379,24444.6698
2007-01-31 13:45:00,33.1,33.12,33.08,33.11,23734.658687493666,16.379,16.3889,16.3691,16.3839,23734.6587
2007-01-31 13:50:00,33.11,33.14,33.09,33.11,125266.25418399432,16.3839,16.3987,16.374,16.3839,125266.2542
2007-01-31 13:55:00,33.11,33.15,33.1,33.12,37326.300841870376,16.3839,16.4037,16.379,16.3889,37326.3008
2007-01-31 14:00:00,33.12,33.14,33.11,33.13,26371.842986104068,16.3889,16.3987,16.3839,16.3938,26371.843
2007-01-31 14:05:00,33.13,33.16,33.12,33.16,28501.87645805863,16.3938,16.4086,16.3889,16.4086,28501.8765
2007-01-31 14:10:00,33.16,33.21,33.12,33.14,47469.31737498733,16.4086,16.4334,16.3889,16.3987,47469.3174
2007-01-31 14:15:00,33.15,33.21,33.14,33.21,54062.27812151334,16.4037,16.4334,16.3987,16.4334,54062.2781
2007-01-31 14:20:00,33.21,33.27,33.21,33.21,55685.16076681205,16.4334,16.4631,16.4334,16.4334,55685.1608
2007-01-31 14:25:00,33.21,33.21,33.2,33.21,21807.48554620144,16.4334,16.4334,16.4284,16.4334,21807.4855
2007-01-31 14:30:00,33.21,33.29,33.2,33.27,44832.13307637692,16.4334,16.473,16.4284,16.4631,44832.1331
2007-01-31 14:35:00,33.27,33.34,33.27,33.33,44223.5520843899,16.4631,16.4977,16.4631,16.4928,44223.5521
2007-01-31 14:40:00,33.33,33.35,33.32,33.32,38949.18348716908,16.4928,16.5027,16.4878,16.4878,38949.1835
2007-01-31 14:45:00,33.32,33.32,33.24,33.26,32863.37356729891,16.4878,16.4878,16.4482,16.4581,32863.3736
2007-01-31 14:50:00,33.26,33.35,33.25,33.35,24241.809514149507,16.4581,16.5027,16.4532,16.5027,24241.8095
2007-01-31 14:55:00,33.35,33.36,33.31,33.32,27690.435135409272,16.5027,16.5076,16.4829,16.4878,27690.4351
2007-01-31 15:00:00,33.32,33.36,33.31,33.33,31240.490922000205,16.4878,16.5076,16.4829,16.4928,31240.4909
2007-01-31 15:05:00,33.33,33.37,33.33,33.37,28907.597119383303,16.4928,16.5126,16.4928,16.5126,28907.5971
2007-01-31 15:10:00,33.36,33.37,33.34,33.35,48787.909524292525,16.5076,16.5126,16.4977,16.5027,48787.9095
2007-01-31 15:15:00,33.34,33.34,33.3,33.34,29820.46860736383,16.4977,16.4977,16.4779,16.4977,29820.4686
2007-01-31 15:20:00,33.34,33.38,33.34,33.38,37732.02150319505,16.4977,16.5175,16.4977,16.5175,37732.0215
2007-01-31 15:25:00,33.37,33.4,33.36,33.4,45339.28390303276,16.5126,16.5274,16.5076,16.5274,45339.2839
2007-01-31 15:30:00,33.39,33.4,33.34,33.36,58423.77523075363,16.5225,16.5274,16.4977,16.5076,58423.7752
2007-01-31 15:35:00,33.35,33.37,33.29,33.29,45237.85373770159,16.5027,16.5126,16.473,16.473,45237.8537
2007-01-31 15:40:00,33.3,33.3,33.26,33.3,59945.22771072117,16.4779,16.4779,16.4581,16.4779,59945.2277
2007-01-31 15:45:00,33.29,33.32,33.26,33.28,59235.216553402985,16.473,16.4878,16.4581,16.468,59235.2166
2007-01-31 15:50:00,33.28,33.32,33.27,33.3,60655.23886803936,16.468,16.4878,16.4631,16.4779,60655.2389
2007-01-31 15:55:00,33.29,33.3,33.22,33.26,124657.6731920073,16.473,16.4779,16.4383,16.4581,124657.6732
2007-02-01 09:30:00,33.68,33.68,33.32,33.46,110153.15954965008,16.666,16.666,16.4878,16.5571,110153.1595
2007-02-01 09:35:00,33.47,33.65,33.47,33.62,81854.14342225378,16.562,16.6511,16.562,16.6363,81854.1434
2007-02-01 09:40:00,33.62,33.62,33.54,33.55,77086.92565168881,16.6363,16.6363,16.5967,16.6016,77086.9257
2007-02-01 09:45:00,33.55,33.66,33.53,33.59,163809.71700983873,16.6016,16.6561,16.5917,16.6214,163809.717
2007-02-01 09:50:00,33.58,33.65,33.56,33.62,65422.45663860432,16.6165,16.6511,16.6066,16.6363,65422.4566
2007-02-01 09:55:00,33.62,33.62,33.56,33.56,62379.55167866924,16.6363,16.6363,16.6066,16.6066,62379.5517
2007-02-01 10:00:00,33.57,33.6,33.54,33.58,121614.76823207222,16.6115,16.6264,16.5967,16.6165,121614.7682
2007-02-01 10:05:00,33.59,33.6,33.53,33.6,49700.78101227305,16.6214,16.6264,16.5917,16.6264,49700.781
2007-02-01 10:10:00,33.58,33.6,33.55,33.59,38340.60249518207,16.6165,16.6264,16.6016,16.6214,38340.6025
2007-02-01 10:15:00,33.59,33.62,33.57,33.62,69073.94259052642,16.6214,16.6363,16.6115,16.6363,69073.9426
2007-02-01 10:20:00,33.61,33.63,33.58,33.59,57815.194238766606,16.6313,16.6412,16.6165,16.6214,57815.1942
2007-02-01 10:25:00,33.56,33.59,33.12,33.3,428745.30885485344,16.6066,16.6214,16.3889,16.4779,428745.3089
2007-02-01 10:30:00,33.29,33.54,33.26,33.53,104777.36078709808,16.473,16.5967,16.4581,16.5917,104777.3608
2007-02-01 10:35:00,33.53,33.54,33.51,33.52,13693.07231970788,16.5917,16.5967,16.5818,16.5868,13693.0723
2007-02-01 10:40:00,33.53,33.54,33.52,33.53,92707.17111268891,16.5917,16.5967,16.5868,16.5917,92707.1711
2007-02-01 10:45:00,33.54,33.54,33.5,33.51,35297.69753524698,16.5967,16.5967,16.5769,16.5818,35297.6975
2007-02-01 10:50:00,33.52,33.52,33.5,33.51,14605.943807688407,16.5868,16.5868,16.5769,16.5818,14605.9438
2007-02-01 10:55:00,33.51,33.51,33.42,33.47,88345.67400344863,16.5818,16.5818,16.5373,16.562,88345.674
2007-02-01 11:00:00,33.47,33.49,33.38,33.46,86012.78020083172,16.562,16.5719,16.5175,16.5571,86012.7802
2007-02-01 11:05:00,33.45,33.46,33.41,33.44,27284.714474084594,16.5521,16.5571,16.5324,16.5472,27284.7145
2007-02-01 11:10:00,33.46,33.49,33.46,33.49,28501.87645805863,16.5571,16.5719,16.5571,16.5719,28501.8765
2007-02-01 11:15:00,33.48,33.49,33.45,33.47,73131.1492037732,16.567,16.5719,16.5521,16.562,73131.1492
2007-02-01 11:20:00,33.46,33.49,33.46,33.47,36616.28968455218,16.5571,16.5719,16.5571,16.562,36616.2897
2007-02-01 11:25:00,33.48,33.48,33.45,33.47,60046.65787605234,16.567,16.567,16.5521,16.562,60046.6579
2007-02-01 11:30:00,33.48,33.49,33.46,33.47,48483.61902829901,16.567,16.5719,16.5571,16.562,48483.619
2007-02-01 11:35:00,33.46,33.47,33.44,33.46,21807.48554620144,16.5571,16.562,16.5472,16.5571,21807.4855
2007-02-01 11:40:00,33.47,33.47,33.45,33.47,27589.004970078106,16.562,16.562,16.5521,16.562,27589.005
2007-02-01 11:45:00,33.47,33.47,33.39,33.41,28501.87645805863,16.562,16.562,16.5225,16.5324,28501.8765
2007-02-01 11:50:00,33.4,33.42,33.4,33.41,8520.133887818238,16.5274,16.5373,16.5274,16.5324,8520.1339
2007-02-01 11:55:00,33.41,33.42,33.4,33.41,18054.56942894817,16.5324,16.5373,16.5274,16.5324,18054.5694
2007-02-01 12:00:00,33.41,33.41,33.35,33.38,32559.08307130541,16.5324,16.5324,16.5027,16.5175,32559.0831
2007-02-01 12:05:00,33.4,33.42,33.39,33.42,25458.97149812354,16.5274,16.5373,16.5225,16.5373,25458.9715
2007-02-01 12:10:00,33.41,33.42,33.36,33.41,40166.34547114312,16.5324,16.5373,16.5076,16.5324,40166.3455
2007-02-01 12:15:00,33.4,33.42,33.4,33.4,24343.23967948068,16.5274,16.5373,16.5274,16.5274,24343.2397
2007-02-01 12:20:00,33.41,33.41,33.37,33.4,59336.64671873416,16.5324,16.5324,16.5126,16.5274,59336.6467
2007-02-01 12:25:00,33.4,33.41,33.39,33.39,12983.061162389697,16.5274,16.5324,16.5225,16.5225,12983.0612
2007-02-01 12:30:00,33.4,33.41,33.38,33.4,12780.200831727356,16.5274,16.5324,16.5175,16.5274,12780.2008
2007-02-01 12:35:00,33.4,33.4,33.38,33.4,132772.08641850087,16.5274,16.5274,16.5175,16.5274,132772.0864
2007-02-01 12:40:00,33.4,33.41,33.39,33.41,22720.357034181965,16.5274,16.5324,16.5225,16.5324,22720.357
2007-02-01 12:45:00,33.41,33.41,33.4,33.41,57206.61324677959,16.5324,16.5324,16.5274,16.5324,57206.6132
2007-02-01 12:50:00,33.41,33.42,33.4,33.42,22111.77604219495,16.5324,16.5373,16.5274,16.5373,22111.776
2007-02-01 12:55:00,33.42,33.42,33.4,33.4,149508.0636981438,16.5373,16.5373,16.5274,16.5274,149508.0637
2007-02-01 13:00:00,33.4,33.42,33.4,33.41,26473.27315143524,16.5274,16.5373,16.5274,16.5324,26473.2732
2007-02-01 13:05:00,33.41,33.48,33.4,33.45,34283.395881935285,16.5324,16.567,16.5274,16.5521,34283.3959
2007-02-01 13:10:00,33.45,33.47,33.45,33.47,13388.781823714373,16.5521,16.562,16.5521,16.562,13388.7818
2007-02-01 13:15:00,33.47,33.47,33.27,33.41,60452.378537377015,16.562,16.562,16.4631,16.5324,60452.3785
2007-02-01 13:20:00,33.4,33.44,33.34,33.44,15214.524799675424,16.5274,16.5472,16.4977,16.5472,15214.5248
2007-02-01 13:25:00,33.44,33.46,33.41,33.41,8114.413226493559,16.5472,16.5571,16.5324,16.5324,8114.4132
2007-02-01 13:30:00,33.41,33.47,33.41,33.45,16228.826452987118,16.5324,16.562,16.5324,16.5521,16228.8265
2007-02-01 13:35:00,33.45,33.49,33.45,33.49,13997.36281570139,16.5521,16.5719,16.5521,16.5719,13997.3628
2007-02-01 13:40:00,33.49,33.51,33.46,33.46,19778.88223957805,16.5719,16.5818,16.5571,16.5571,19778.8822
2007-02-01 13:45:00,33.46,33.5,33.46,33.48,16533.116948980627,16.5571,16.5769,16.5571,16.567,16533.1169
2007-02-01 13:50:00,33.48,33.54,33.47,33.52,32964.803732630084,16.567,16.5967,16.562,16.5868,32964.8037
2007-02-01 13:55:00,33.52,33.52,33.46,33.46,88041.38350745512,16.5868,16.5868,16.5571,16.5571,88041.3835
2007-02-01 14:00:00,33.47,33.57,33.47,33.52,51323.66365757176,16.562,16.6115,16.562,16.5868,51323.6637
2007-02-01 14:05:00,33.51,33.53,33.48,33.49,53453.69712952632,16.5818,16.5917,16.567,16.5719,53453.6971
2007-02-01 14:10:00,33.49,33.51,33.48,33.49,43310.68059640937,16.5719,16.5818,16.567,16.5719,43310.6806
2007-02-01 14:15:00,33.49,33.5,33.47,33.49,21807.48554620144,16.5719,16.5769,16.562,16.5719,21807.4855
2007-02-01 14:20:00,33.49,33.52,33.48,33.51,18358.85992494168,16.5719,16.5868,16.567,16.5818,18358.8599
2007-02-01 14:25:00,33.51,33.52,33.5,33.51,22923.217364844302,16.5818,16.5868,16.5769,16.5818,22923.2174
2007-02-01 14:30:00,33.51,33.52,33.49,33.5,27081.854143422253,16.5818,16.5868,16.5719,16.5769,27081.8541
2007-02-01 14:35:00,33.51,33.52,33.49,33.51,21706.05538087027,16.5818,16.5868,16.5719,16.5818,21706.0554
2007-02-01 14:40:00,33.51,33.52,33.5,33.51,26270.412820772897,16.5818,16.5868,16.5769,16.5818,26270.4128
2007-02-01 14:45:00,33.51,33.56,33.5,33.56,59438.07688406532,16.5818,16.6066,16.5769,16.6066,59438.0769
2007-02-01 14:50:00,33.56,33.61,33.56,33.61,34587.6863779288,16.6066,16.6313,16.6066,16.6313,34587.6864
2007-02-01 14:55:00,33.61,33.64,33.58,33.6,79115.5289583122,16.6313,16.6462,16.6165,16.6264,79115.529
2007-02-01 15:00:00,33.58,33.62,33.58,33.6,30631.909930013186,16.6165,16.6363,16.6165,16.6264,30631.9099
2007-02-01 15:05:00,33.59,33.62,33.59,33.62,36920.580180545694,16.6214,16.6363,16.6214,16.6363,36920.5802
2007-02-01 15:10:00,33.61,33.64,33.6,33.63,46556.4458870068,16.6313,16.6462,16.6264,16.6412,46556.4459
2007-02-01 15:15:00,33.64,33.67,33.6,33.61,27791.86530074044,16.6462,16.661,16.6264,16.6313,27791.8653
2007-02-01 15:20:00,33.61,33.63,33.61,33.63,38644.89299117558,16.6313,16.6412,16.6313,16.6412,38644.893
2007-02-01 15:25:00,33.63,33.66,33.61,33.65,58220.91490009129,16.6412,16.6561,16.6313,16.6511,58220.9149
2007-02-01 15:30:00,33.66,33.66,33.64,33.65,37630.59133786388,16.6561,16.6561,16.6462,16.6511,37630.5913
2007-02-01 15:35:00,33.65,33.73,33.65,33.72,95242.92524596814,16.6511,16.6907,16.6511,16.6857,95242.9252
2007-02-01 15:40:00,33.72,33.82,33.69,33.71,108124.55624302667,16.6857,16.7352,16.6709,16.6808,108124.5562
2007-02-01 15:45:00,33.71,33.79,33.71,33.78,65422.45663860432,16.6808,16.7204,16.6808,16.7154,65422.4566
2007-02-01 15:50:00,33.78,33.78,33.74,33.74,37732.02150319505,16.7154,16.7154,16.6956,16.6956,37732.0215
2007-02-01 15:55:00,33.74,33.75,33.68,33.68,108124.55624302667,16.6956,16.7006,16.666,16.666,108124.5562
2007-02-02 09:30:00,33.86,34.04,33.76,34.0,141190.79014098793,16.755,16.8441,16.7055,16.8243,141190.7901
2007-02-02 09:35:00,34.03,34.04,33.92,34.04,53757.98762551983,16.8391,16.8441,16.7847,16.8441,53757.9876
2007-02-02 09:40:00,34.04,34.18,34.03,34.15,66842.47895324069,16.8441,16.9134,16.8391,16.8985,66842.479
2007-02-02 09:45:00,34.15,34.16,34.08,34.11,55076.57977482503,16.8985,16.9035,16.8639,16.8787,55076.5798
2007-02-02 09:50:00,34.1,34.14,34.09,34.1,62683.84217466274,16.8738,16.8936,16.8688,16.8738,62683.8422
2007-02-02 09:55:00,34.1,34.1,34.01,34.01,44832.13307637692,16.8738,16.8738,16.8293,16.8293,44832.1331
2007-02-02 10:00:00,34.02,34.18,34.01,34.13,94431.4839233188,16.8342,16.9134,16.8293,16.8886,94431.4839
2007-02-02 10:05:00,34.13,34.18,34.12,34.17,41180.647124454816,16.8886,16.9134,16.8837,16.9084,41180.6471
2007-02-02 10:10:00,34.18,34.41,34.16,34.4,100111.57318186428,16.9134,17.0272,16.9035,17.0222,100111.5732
2007-02-02 10:15:00,34.41,34.51,34.4,34.47,76985.49548635764,17.0272,17.0767,17.0222,17.0569,76985.4955
2007-02-02 10:20:00,34.47,34.5,34.45,34.48,47976.46820164317,17.0569,17.0717,17.047,17.0618,47976.4682
2007-02-02 10:25:00,34.48,34.51,34.45,34.51,131554.92443452682,17.0618,17.0767,17.047,17.0767,131554.9244
2007-02-02 10:30:00,34.5,34.55,34.46,34.55,116238.96946952023,17.0717,17.0965,17.0519,17.0965,116238.9695
2007-02-02 10:35:00,34.56,34.73,34.54,34.65,127091.99715995535,17.1014,17.1855,17.0915,17.1459,127091.9972
2007-02-02 10:40:00,34.65,34.75,34.64,34.71,62988.132670656254,17.1459,17.1954,17.141,17.1756,62988.1327
2007-02-02 10:45:00,34.71,34.77,34.7,34.72,52540.825641545794,17.1756,17.2053,17.1707,17.1806,52540.8256
2007-02-02 10:50:00,34.72,34.72,34.6,34.61,56395.17192413024,17.1806,17.1806,17.1212,17.1262,56395.1719
2007-02-02 10:55:00,34.6,34.63,34.53,34.59,94837.20458464348,17.1212,17.136,17.0866,17.1163,94837.2046
2007-02-02 11:00:00,34.59,34.59,34.44,34.45,80129.8306116239,17.1163,17.1163,17.042,17.047,80129.8306
2007-02-02 11:05:00,34.46,34.51,34.43,34.46,101328.73516583833,17.0519,17.0767,17.0371,17.0519,101328.7352
2007-02-02 11:10:00,34.45,34.47,34.34,34.42,79115.5289583122,17.047,17.0569,16.9925,17.0321,79115.529
2007-02-02 11:15:00,34.41,34.47,34.37,34.37,45542.1442336951,17.0272,17.0569,17.0074,17.0074,45542.1442
2007-02-02 11:20:00,34.36,34.44,34.32,34.33,53757.98762551983,17.0024,17.042,16.9826,16.9876,53757.9876
2007-02-02 11:25:00,34.33,34.42,34.31,34.42,50410.79216959124,16.9876,17.0321,16.9777,17.0321,50410.7922
2007-02-02 11:30:00,34.43,34.44,34.31,34.38,35399.12770057815,17.0371,17.042,16.9777,17.0123,35399.1277
2007-02-02 11:35:00,34.38,34.41,34.35,34.38,27893.29546607161,17.0123,17.0272,16.9975,17.0123,27893.2955
2007-02-02 11:40:00,34.37,34.46,34.36,34.37,31037.630591337864,17.0074,17.0519,17.0024,17.0074,31037.6306
2007-02-02 11:45:00,34.38,34.44,34.37,34.44,28704.73678872097,17.0123,17.042,17.0074,17.042,28704.7368
2007-02-02 11:50:00,34.43,34.45,34.38,34.38,53757.98762551983,17.0371,17.047,17.0123,17.0123,53757.9876
2007-02-02 11:55:00,34.38,34.42,34.37,34.42,16330.256618318288,17.0123,17.0321,17.0074,17.0321,16330.2566
2007-02-02 12:00:00,34.41,34.44,34.38,34.41,28603.306623389795,17.0272,17.042,17.0123,17.0272,28603.3066
2007-02-02 12:05:00,34.41,34.45,34.38,34.44,22517.496703519628,17.0272,17.047,17.0123,17.042,22517.4967
2007-02-02 12:10:00,34.44,34.44,34.39,34.41,34587.6863779288,17.042,17.042,17.0173,17.0272,34587.6864
2007-02-02 12:15:00,34.41,34.44,34.38,34.41,42904.95993508469,17.0272,17.042,17.0123,17.0272,42904.9599
2007-02-02 12:20:00,34.42,34.43,34.35,34.39,47976.46820164317,17.0321,17.0371,16.9975,17.0173,47976.4682
2007-02-02 12:25:00,34.38,34.42,34.36,34.38,50309.36200426007,17.0123,17.0321,17.0024,17.0123,50309.362
2007-02-02 12:30:00,34.38,34.46,34.35,34.43,39760.62480981844,17.0123,17.0519,16.9975,17.0371,39760.6248
2007-02-02 12:35:00,34.43,34.43,34.32,34.32,35297.69753524698,17.0371,17.0371,16.9826,16.9826,35297.6975
2007-02-02 12:40:00,34.34,34.4,34.26,34.31,42093.518612435335,16.9925,17.0222,16.953,16.9777,42093.5186
2007-02-02 12:45:00,34.31,34.34,34.27,34.29,27487.57480474693,16.9777,16.9925,16.9579,16.9678,27487.5748
2007-02-02 12:50:00,34.29,34.3,34.22,34.27,29414.74794603915,16.9678,16.9728,16.9332,16.9579,29414.7479
2007-02-02 12:55:00,34.31,34.42,34.3,34.33,31747.64174865605,16.9777,17.0321,16.9728,16.9876,31747.6417
2007-02-02 13:00:00,34.34,34.41,34.32,34.38,45643.57439902627,16.9925,17.0272,16.9826,17.0123,45643.5744
2007-02-02 13:05:00,34.38,34.39,34.33,34.35,31037.630591337864,17.0123,17.0173,16.9876,16.9975,31037.6306
2007-02-02 13:10:00,34.34,34.38,34.33,34.36,49295.06035094837,16.9925,17.0123,16.9876,17.0024,49295.0604
2007-02-02 13:15:00,34.36,34.38,34.33,34.35,41789.22811644183,17.0024,17.0123,16.9876,16.9975,41789.2281
2007-02-02 13:20:00,34.35,34.35,34.29,34.29,4868.647935896135,16.9975,16.9975,16.9678,16.9678,4868.6479
2007-02-02 13:25:00,34.3,34.35,34.29,34.33,27386.14463941576,16.9728,16.9975,16.9678,16.9876,27386.1446
2007-02-02 13:30:00,34.34,34.37,34.24,34.24,23633.22852216249,16.9925,17.0074,16.9431,16.9431,23633.2285
2007-02-02 13:35:00,34.24,34.37,34.23,34.3,100111.57318186428,16.9431,17.0074,16.9381,16.9728,100111.5732
2007-02-02 13:40:00,34.32,34.33,34.3,34.3,16938.837610305305,16.9826,16.9876,16.9728,16.9728,16938.8376
2007-02-02 13:45:00,34.31,34.37,34.3,34.35,78912.66862764987,16.9777,17.0074,16.9728,16.9975,78912.6686
2007-02-02 13:50:00,34.36,34.37,34.32,34.34,31950.50207931839,17.0024,17.0074,16.9826,16.9925,31950.5021
2007-02-02 13:55:00,34.34,34.38,34.33,34.33,27081.854143422253,16.9925,17.0123,16.9876,16.9876,27081.8541
2007-02-02 14:00:00,34.33,34.37,34.33,34.37,33674.81488994827,16.9876,17.0074,16.9876,17.0074,33674.8149
2007-02-02 14:05:00,34.37,34.37,34.35,34.36,26676.13348209757,17.0074,17.0074,16.9975,17.0024,26676.1335
2007-02-02 14:10:00,34.35,34.36,34.31,34.32,42194.948777766505,16.9975,17.0024,16.9777,16.9826,42194.9488
2007-02-02 14:15:00,34.31,34.33,34.28,34.31,53453.69712952632,16.9777,16.9876,16.9629,16.9777,53453.6971
2007-02-02 14:20:00,34.31,34.36,34.28,34.35,53757.98762551983,16.9777,17.0024,16.9629,16.9975,53757.9876
2007-02-02 14:25:00,34.34,34.35,34.29,34.31,48077.89836697434,16.9925,16.9975,16.9678,16.9777,48077.8984
2007-02-02 14:30:00,34.31,34.35,34.3,34.32,47266.45704432498,16.9777,16.9975,16.9728,16.9826,47266.457
2007-02-02 14:35:00,34.32,34.34,34.31,34.33,97474.38888325388,16.9826,16.9925,16.9777,16.9876,97474.3889
2007-02-02 14:40:00,34.33,34.38,34.28,34.35,80535.55127294858,16.9876,17.0123,16.9629,16.9975,80535.5513
2007-02-02 14:45:00,34.33,34.36,34.28,34.32,40166.34547114312,16.9876,17.0024,16.9629,16.9826,40166.3455
2007-02-02 14:50:00,34.33,34.38,34.29,34.33,44020.69175372756,16.9876,17.0123,16.9678,16.9876,44020.6918
2007-02-02 14:55:00,34.34,34.34,34.27,34.29,38137.742164519725,16.9925,16.9925,16.9579,16.9678,38137.7422
2007-02-02 15:00:00,34.29,34.3,34.28,34.28,47570.747540318494,16.9678,16.9728,16.9629,16.9629,47570.7475
2007-02-02 15:05:00,34.29,34.29,34.22,34.22,56090.88142813673,16.9678,16.9678,16.9332,16.9332,56090.8814
2007-02-02 15:10:00,34.22,34.37,34.22,34.37,60756.66903337053,16.9332,17.0074,16.9332,17.0074,60756.669
2007-02-02 15:15:00,34.37,34.38,34.32,34.35,45542.1442336951,17.0074,17.0123,16.9826,16.9975,45542.1442
2007-02-02 15:20:00,34.35,34.38,34.35,34.35,34790.54670859114,16.9975,17.0123,16.9975,16.9975,34790.5467
2007-02-02 15:25:00,34.36,34.4,34.35,34.4,38442.03266051324,17.0024,17.0222,16.9975,17.0222,38442.0327
2007-02-02 15:30:00,34.4,34.4,34.36,34.38,46252.155391013286,17.0222,17.0222,17.0024,17.0123,46252.1554
2007-02-02 15:35:00,34.38,34.46,34.38,34.46,60959.52936403286,17.0123,17.0519,17.0123,17.0519,60959.5294
2007-02-02 15:40:00,34.46,34.51,34.45,34.47,96460.0872299422,17.0519,17.0767,17.047,17.0569,96460.0872
2007-02-02 15:45:00,34.47,34.51,34.43,34.46,81448.4227609291,17.0569,17.0767,17.0371,17.0519,81448.4228
2007-02-02 15:50:00,34.47,34.47,34.44,34.45,92605.74094735774,17.0569,17.0569,17.042,17.047,92605.7409
2007-02-02 15:55:00,34.44,34.45,34.4,34.4,101024.44466984482,17.042,17.047,17.0222,17.0222,101024.4447
2007-02-05 09:30:00,34.4,34.5,34.4,34.43,93518.61243533828,17.0222,17.0717,17.0222,17.0371,93518.6124
2007-02-05 09:35:00,34.43,34.54,34.39,34.5,43513.540927071714,17.0371,17.0915,17.0173,17.0717,43513.5409
2007-02-05 09:40:00,34.49,34.54,34.47,34.49,42194.948777766505,17.0668,17.0915,17.0569,17.0668,42194.9488
2007-02-05 09:45:00,34.48,34.5,34.42,34.47,132062.07526118268,17.0618,17.0717,17.0321,17.0569,132062.0753
2007-02-05 09:50:00,34.47,34.5,34.47,34.48,36007.70869256517,17.0569,17.0717,17.0569,17.0618,36007.7087
2007-02-05 09:55:00,34.47,34.47,34.39,34.4,51932.24464955878,17.0569,17.0569,17.0173,17.0222,51932.2446
2007-02-05 10:00:00,34.39,34.42,34.3,34.38,83274.16573689015,17.0173,17.0321,16.9728,17.0123,83274.1657
2007-02-05 10:05:00,34.38,34.4,34.31,34.38,100517.29384318896,17.0123,17.0222,16.9777,17.0123,100517.2938
2007-02-05 10:10:00,34.38,34.38,34.29,34.29,39862.05497514961,17.0123,17.0123,16.9678,16.9678,39862.055
2007-02-05 10:15:00,34.29,34.31,34.27,34.31,98590.12070189674,16.9678,16.9777,16.9579,16.9777,98590.1207
2007-02-05 10:20:00,34.3,34.33,34.28,34.32,32254.79257531189,16.9728,16.9876,16.9629,16.9826,32254.7926
2007-02-05 10:25:00,34.33,34.34,34.29,34.29,24647.530175474185,16.9876,16.9925,16.9678,16.9678,24647.5302
2007-02-05 10:30:00,34.3,34.43,34.29,34.43,74754.03184907191,16.9728,17.0371,16.9678,17.0371,74754.0318
2007-02-05 10:35:00,34.44,34.45,34.36,34.36,40673.49629779896,17.042,17.047,17.0024,17.0024,40673.4963
2007-02-05 10:40:00,34.36,34.36,34.34,34.35,33877.67522061061,17.0024,17.0024,16.9925,16.9975,33877.6752
2007-02-05 10:45:00,34.35,34.35,34.33,34.34,21198.904554214423,16.9975,16.9975,16.9876,16.9925,21198.9046
2007-02-05 10:50:00,34.34,34.4,34.34,34.4,33066.233897961254,16.9925,17.0222,16.9925,17.0222,33066.2339
2007-02-05 10:55:00,34.41,34.41,34.34,34.34,28096.15579673395,17.0272,17.0272,16.9925,16.9925,28096.1558
2007-02-05 11:00:00,34.33,34.34,34.27,34.27,31544.781417993712,16.9876,16.9925,16.9579,16.9579,31544.7814
2007-02-05 11:05:00,34.28,34.28,34.21,34.22,17040.267775636476,16.9629,16.9629,16.9282,16.9332,17040.2678
2007-02-05 11:10:00,34.21,34.22,34.19,34.19,26473.27315143524,16.9282,16.9332,16.9183,16.9183,26473.2732
2007-02-05 11:15:00,34.19,34.23,34.18,34.22,45947.86489501978,16.9183,16.9381,16.9134,16.9332,45947.8649
2007-02-05 11:20:00,34.21,34.23,34.14,34.14,30429.04959935085,16.9282,16.9381,16.8936,16.8936,30429.0496
2007-02-05 11:25:00,34.14,34.14,34.1,34.11,25154.68100213004,16.8936,16.8936,16.8738,16.8787,25154.681
2007-02-05 11:30:00,34.1,34.13,34.1,34.11,52337.965310883454,16.8738,16.8886,16.8738,16.8787,52337.9653
2007-02-05 11:35:00,34.11,34.11,34.09,34.11,30936.200426006693,16.8787,16.8787,16.8688,16.8787,30936.2004
2007-02-05 11:40:00,34.11,34.13,34.1,34.13,18257.42975961051,16.8787,16.8886,16.8738,16.8886,18257.4298
2007-02-05 11:45:00,34.13,34.14,34.1,34.11,41890.658281773,16.8886,16.8936,16.8738,16.8787,41890.6583
2007-02-05 11:50:00,34.11,34.11,34.06,34.07,24241.809514149507,16.8787,16.8787,16.854,16.8589,24241.8095
2007-02-05 11:55:00,34.06,34.09,34.05,34.08,34790.54670859114,16.854,16.8688,16.849,16.8639,34790.5467
2007-02-05 12:00:00,34.08,34.13,34.07,34.13,29820.46860736383,16.8639,16.8886,16.8589,16.8886,29820.4686
2007-02-05 12:05:00,34.13,34.16,34.13,34.16,25256.111167461204,16.8886,16.9035,16.8886,16.9035,25256.1112
2007-02-05 12:10:00,34.15,34.17,34.15,34.16,15113.094634344254,16.8985,16.9084,16.8985,16.9035,15113.0946
2007-02-05 12:15:00,34.16,34.21,34.16,34.21,15113.094634344254,16.9035,16.9282,16.9035,16.9282,15113.0946
2007-02-05 12:20:00,34.21,34.22,34.2,34.21,12475.910335733848,16.9282,16.9332,16.9233,16.9282,12475.9103
2007-02-05 12:25:00,34.21,34.22,34.21,34.21,6592.960746526017,16.9282,16.9332,16.9282,16.9282,6592.9607
2007-02-05 12:30:00,34.22,34.28,34.21,34.28,47367.88720965615,16.9332,16.9629,16.9282,16.9629,47367.8872
2007-02-05 12:35:00,34.28,34.28,34.27,34.28,18866.010751597525,16.9629,16.9629,16.9579,16.9629,18866.0108
2007-02-05 12:40:00,34.27,34.28,34.27,34.28,12070.18967440917,16.9579,16.9629,16.9579,16.9629,12070.1897
2007-02-05 12:45:00,34.28,34.28,34.26,34.27,21503.19505020793,16.9629,16.9629,16.953,16.9579,21503.1951
2007-02-05 12:50:00,34.26,34.27,34.26,34.27,19778.88223957805,16.953,16.9579,16.953,16.9579,19778.8822
2007-02-05 12:55:00,34.26,34.27,34.26,34.27,26473.27315143524,16.953,16.9579,16.953,16.9579,26473.2732
2007-02-05 13:00:00,34.28,34.33,34.27,34.33,15417.385130337763,16.9629,16.9876,16.9579,16.9876,15417.3851
2007-02-05 13:05:00,34.33,34.33,34.32,34.32,27893.29546607161,16.9876,16.9876,16.9826,16.9826,27893.2955
2007-02-05 13:10:00,34.32,34.33,34.32,34.33,5984.379754539,16.9826,16.9876,16.9826,16.9876,5984.3798
2007-02-05 13:15:00,34.32,34.33,34.32,34.32,27690.435135409272,16.9826,16.9876,16.9826,16.9826,27690.4351
2007-02-05 13:20:00,34.32,34.33,34.31,34.31,11055.888021097477,16.9826,16.9876,16.9777,16.9777,11055.888
2007-02-05 13:25:00,34.31,34.32,34.27,34.27,19778.88223957805,16.9777,16.9826,16.9579,16.9579,19778.8822
2007-02-05 13:30:00,34.27,34.27,34.26,34.26,16735.977279642964,16.9579,16.9579,16.953,16.953,16735.9773
2007-02-05 13:35:00,34.27,34.29,34.26,34.28,50207.9318389289,16.9579,16.9678,16.953,16.9629,50207.9318
2007-02-05 13:40:00,34.28,34.28,34.27,34.28,12475.910335733848,16.9629,16.9629,16.9579,16.9629,12475.9103
2007-02-05 13:45:00,34.28,34.32,34.28,34.31,27284.714474084594,16.9629,16.9826,16.9629,16.9777,27284.7145
2007-02-05 13:50:00,34.32,34.33,34.31,34.33,16533.116948980627,16.9826,16.9876,16.9777,16.9876,16533.1169
2007-02-05 13:55:00,34.33,34.33,34.31,34.32,31747.64174865605,16.9876,16.9876,16.9777,16.9826,31747.6417
2007-02-05 14:00:00,34.32,34.33,34.31,34.33,29617.60827670149,16.9826,16.9876,16.9777,16.9876,29617.6083
2007-02-05 14:05:00,34.33,34.38,34.33,34.38,26270.412820772897,16.9876,17.0123,16.9876,17.0123,26270.4128
2007-02-05 14:10:00,34.38,34.38,34.37,34.38,27183.284308753424,17.0123,17.0123,17.0074,17.0123,27183.2843
2007-02-05 14:15:00,34.37,34.38,34.37,34.37,8824.424383811745,17.0074,17.0123,17.0074,17.0074,8824.4244
2007-02-05 14:20:00,34.37,34.38,34.37,34.37,13185.921493052034,17.0074,17.0123,17.0074,17.0074,13185.9215
2007-02-05 14:25:00,34.37,34.38,34.37,34.38,11360.178517090982,17.0074,17.0123,17.0074,17.0123,11360.1785
2007-02-05 14:30:00,34.38,34.38,34.37,34.37,23734.658687493666,17.0123,17.0123,17.0074,17.0074,23734.6587
2007-02-05 14:35:00,34.37,34.41,34.37,34.4,91490.00912871488,17.0074,17.0272,17.0074,17.0222,91490.0091
2007-02-05 14:40:00,34.4,34.41,34.39,34.39,15113.094634344254,17.0222,17.0272,17.0173,17.0173,15113.0946
2007-02-05 14:45:00,34.39,34.43,34.39,34.42,56192.3115934679,17.0173,17.0371,17.0173,17.0321,56192.3116
2007-02-05 14:50:00,34.43,34.44,34.42,34.42,33979.10538594178,17.0371,17.042,17.0321,17.0321,33979.1054
2007-02-05 14:55:00,34.43,34.43,34.42,34.43,24951.820671467696,17.0371,17.0371,17.0321,17.0371,24951.8207
2007-02-05 15:00:00,34.42,34.43,34.41,34.41,30631.909930013186,17.0321,17.0371,17.0272,17.0272,30631.9099
2007-02-05 15:05:00,34.41,34.42,34.41,34.41,12983.061162389697,17.0272,17.0321,17.0272,17.0272,12983.0612
2007-02-05 15:10:00,34.41,34.42,34.39,34.4,116746.12029617609,17.0272,17.0321,17.0173,17.0222,116746.1203
2007-02-05 15:15:00,34.4,34.41,34.39,34.41,55685.16076681205,17.0222,17.0272,17.0173,17.0272,55685.1608
2007-02-05 15:20:00,34.41,34.41,34.4,34.41,38847.75332183792,17.0272,17.0272,17.0222,17.0272,38847.7533
2007-02-05 15:25:00,34.4,34.41,34.38,34.39,34283.395881935285,17.0222,17.0272,17.0123,17.0173,34283.3959
2007-02-05 15:30:00,34.38,34.42,34.38,34.4,55888.02109747439,17.0123,17.0321,17.0123,17.0222,55888.0211
2007-02-05 15:35:00,34.4,34.41,34.39,34.39,23937.519018156,17.0222,17.0272,17.0173,17.0173,23937.519
2007-02-05 15:40:00,34.4,34.43,34.39,34.43,76681.20499036413,17.0222,17.0371,17.0173,17.0371,76681.205
2007-02-05 15:45:00,34.42,34.46,34.42,34.46,90171.41697940968,17.0321,17.0519,17.0321,17.0519,90171.417
2007-02-05 15:50:00,34.46,34.46,34.41,34.41,63698.14382797444,17.0519,17.0519,17.0272,17.0272,63698.1438
2007-02-05 15:55:00,34.41,34.42,34.39,34.4,88954.25499543564,17.0272,17.0321,17.0173,17.0222,88954.255
2007-02-06 09:30:00,34.36,34.41,34.31,34.39,43716.40125773405,17.0024,17.0272,16.9777,17.0173,43716.4013
2007-02-06 09:35:00,34.39,34.47,34.37,34.46,23734.658687493666,17.0173,17.0569,17.0074,17.0519,23734.6587
2007-02-06 09:40:00,34.45,34.56,34.45,34.51,45542.1442336951,17.047,17.1014,17.047,17.0767,45542.1442
2007-02-06 09:45:00,34.52,34.57,34.52,34.56,18561.720255604017,17.0816,17.1064,17.0816,17.1014,18561.7203
2007-02-06 09:50:00,34.57,34.58,34.57,34.58,12780.200831727356,17.1064,17.1113,17.1064,17.1113,12780.2008
2007-02-06 09:55:00,34.58,34.67,34.58,34.62,63901.00415863678,17.1113,17.1558,17.1113,17.1311,63901.0042
2007-02-06 10:00:00,34.64,34.7,34.63,34.7,35601.98803124049,17.141,17.1707,17.136,17.1707,35601.988
2007-02-06 10:05:00,34.7,34.73,34.68,34.71,39253.47398316259,17.1707,17.1855,17.1608,17.1756,39253.474
2007-02-06 10:10:00,34.71,34.72,34.7,34.7,20083.17273557156,17.1756,17.1806,17.1707,17.1707,20083.1727
2007-02-06 10:15:00,34.71,34.73,34.67,34.72,55482.30043614971,17.1756,17.1855,17.1558,17.1806,55482.3004
2007-02-06 10:20:00,34.72,34.77,34.71,34.77,89461.40582209149,17.1806,17.2053,17.1756,17.2053,89461.4058
2007-02-06 10:25:00,34.77,34.8,34.76,34.79,22618.926868850795,17.2053,17.2202,17.2004,17.2152,22618.9269
2007-02-06 10:30:00,34.79,34.79,34.72,34.74,25256.111167461204,17.2152,17.2152,17.1806,17.1905,25256.1112
2007-02-06 10:35:00,34.74,34.75,34.72,34.72,20488.89339689624,17.1905,17.1954,17.1806,17.1806,20488.8934
2007-02-06 10:40:00,34.73,34.73,34.72,34.73,14910.234303681917,17.1855,17.1855,17.1806,17.1855,14910.2343
2007-02-06 10:45:00,34.72,34.73,34.66,34.66,41484.93762044832,17.1806,17.1855,17.1509,17.1509,41484.9376
2007-02-06 10:50:00,34.67,34.67,34.61,34.64,44832.13307637692,17.1558,17.1558,17.1262,17.141,44832.1331
2007-02-06 10:55:00,34.63,34.64,34.61,34.62,22416.066538188457,17.136,17.141,17.1262,17.1311,22416.0665
2007-02-06 11:00:00,34.63,34.63,34.61,34.61,41282.07728978599,17.136,17.136,17.1262,17.1262,41282.0773
2007-02-06 11:05:00,34.62,34.62,34.58,34.59,27386.14463941576,17.1311,17.1311,17.1113,17.1163,27386.1446
2007-02-06 11:10:00,34.59,34.61,34.57,34.6,25458.97149812354,17.1163,17.1262,17.1064,17.1212,25458.9715
2007-02-06 11:15:00,34.61,34.61,34.56,34.58,27487.57480474693,17.1262,17.1262,17.1014,17.1113,27487.5748
2007-02-06 11:20:00,34.58,34.61,34.58,34.61,13693.07231970788,17.1113,17.1262,17.1113,17.1262,13693.0723
2007-02-06 11:25:00,34.61,34.62,34.6,34.61,13185.921493052034,17.1262,17.1311,17.1212,17.1262,13185.9215
2007-02-06 11:30:00,34.6,34.61,34.6,34.61,14301.653311694898,17.1212,17.1262,17.1212,17.1262,14301.6533
2007-02-06 11:35:00,34.61,34.66,34.6,34.66,31240.490922000205,17.1262,17.1509,17.1212,17.1509,31240.4909
2007-02-06 11:40:00,34.66,34.68,34.66,34.67,21807.48554620144,17.1509,17.1608,17.1509,17.1558,21807.4855
2007-02-06 11:45:00,34.68,34.7,34.67,34.68,31240.490922000205,17.1608,17.1707,17.1558,17.1608,31240.4909
2007-02-06 11:50:00,34.69,34.7,34.66,34.68,31341.92108733137,17.1657,17.1707,17.1509,17.1608,31341.9211
2007-02-06 11:55:00,34.67,34.7,34.67,34.68,39963.48514048078,17.1558,17.1707,17.1558,17.1608,39963.4851
2007-02-06 12:00:00,34.67,34.68,34.63,34.64,28603.306623389795,17.1558,17.1608,17.136,17.141,28603.3066
2007-02-06 12:05:00,34.64,34.68,34.62,34.67,36819.15001521452,17.141,17.1608,17.1311,17.1558,36819.15
2007-02-06 12:10:00,34.67,34.67,34.63,34.65,36717.71984988335,17.1558,17.1558,17.136,17.1459,36717.7198
2007-02-06 12:15:00,34.64,34.66,34.64,34.65,28400.44629272745,17.141,17.1509,17.141,17.1459,28400.4463
2007-02-06 12:20:00,34.65,34.66,34.63,34.63,13895.93265037022,17.1459,17.1509,17.136,17.136,13895.9327
2007-02-06 12:25:00,34.64,34.64,34.61,34.62,12780.200831727356,17.141,17.141,17.1262,17.1311,12780.2008
2007-02-06 12:30:00,34.61,34.61,34.6,34.61,20083.17273557156,17.1262,17.1262,17.1212,17.1262,20083.1727
2007-02-06 12:35:00,34.61,34.62,34.61,34.62,12374.480170402678,17.1262,17.1311,17.1262,17.1311,12374.4802
2007-02-06 12:40:00,34.61,34.64,34.61,34.63,32254.79257531189,17.1262,17.141,17.1262,17.136,32254.7926
2007-02-06 12:45:00,34.64,34.65,34.63,34.65,20184.60290090273,17.141,17.1459,17.136,17.1459,20184.6029
2007-02-06 12:50:00,34.65,34.7,34.65,34.7,14910.234303681917,17.1459,17.1707,17.1459,17.1707,14910.2343
2007-02-06 12:55:00,34.7,34.73,34.69,34.73,30733.34009534436,17.1707,17.1855,17.1657,17.1855,30733.3401
2007-02-06 13:00:00,34.74,34.75,34.74,34.75,18054.56942894817,17.1905,17.1954,17.1905,17.1954,18054.5694
2007-02-06 13:05:00,34.75,34.79,34.74,34.78,18155.99959427934,17.1954,17.2152,17.1905,17.2103,18155.9996
2007-02-06 13:10:00,34.79,34.8,34.77,34.78,26574.703316766405,17.2152,17.2202,17.2053,17.2103,26574.7033
2007-02-06 13:15:00,34.78,34.79,34.77,34.78,12881.630997058524,17.2103,17.2152,17.2053,17.2103,12881.631
2007-02-06 13:20:00,34.78,34.79,34.77,34.77,14707.373973019576,17.2103,17.2152,17.2053,17.2053,14707.374
2007-02-06 13:25:00,34.78,34.78,34.77,34.77,10853.027690435136,17.2103,17.2103,17.2053,17.2053,10853.0277
2007-02-06 13:30:00,34.78,34.78,34.77,34.78,16228.826452987118,17.2103,17.2103,17.2053,17.2103,16228.8265
2007-02-06 13:35:00,34.78,34.79,34.77,34.78,20996.04422355209,17.2103,17.2152,17.2053,17.2103,20996.0442
2007-02-06 13:40:00,34.79,34.79,34.77,34.77,13388.781823714373,17.2152,17.2152,17.2053,17.2053,13388.7818
2007-02-06 13:45:00,34.77,34.77,34.75,34.75,11664.469013084492,17.2053,17.2053,17.1954,17.1954,11664.469
2007-02-06 13:50:00,34.76,34.76,34.75,34.75,12577.340501065017,17.2004,17.2004,17.1954,17.1954,12577.3405
2007-02-06 13:55:00,34.75,34.78,34.75,34.77,16127.396287655947,17.1954,17.2103,17.1954,17.2053,16127.3963
2007-02-06 14:00:00,34.77,34.78,34.75,34.75,13287.351658383202,17.2053,17.2103,17.1954,17.1954,13287.3517
2007-02-06 14:05:00,34.75,34.76,34.71,34.71,14605.943807688407,17.1954,17.2004,17.1756,17.1756,14605.9438
2007-02-06 14:10:00,34.71,34.77,34.7,34.77,26473.27315143524,17.1756,17.2053,17.1707,17.2053,26473.2732
2007-02-06 14:15:00,34.77,34.77,34.75,34.75,15315.954965006593,17.2053,17.2053,17.1954,17.1954,15315.955
2007-02-06 14:20:00,34.75,34.75,34.74,34.74,15620.245461000102,17.1954,17.1954,17.1905,17.1905,15620.2455
2007-02-06 14:25:00,34.74,34.75,34.74,34.75,4868.647935896135,17.1905,17.1954,17.1905,17.1954,4868.6479
2007-02-06 14:30:00,34.75,34.78,34.74,34.76,20793.183892889745,17.1954,17.2103,17.1905,17.2004,20793.1839
2007-02-06 14:35:00,34.77,34.78,34.76,34.78,29516.17811137032,17.2053,17.2103,17.2004,17.2103,29516.1781
2007-02-06 14:40:00,34.78,34.82,34.77,34.8,41282.07728978599,17.2103,17.2301,17.2053,17.2202,41282.0773
2007-02-06 14:45:00,34.79,34.8,34.77,34.77,18764.580586266355,17.2152,17.2202,17.2053,17.2053,18764.5806
2007-02-06 14:50:00,34.78,34.79,34.76,34.77,19981.74257024039,17.2103,17.2152,17.2004,17.2053,19981.7426
2007-02-06 14:55:00,34.77,34.77,34.72,34.72,23937.519018156,17.2053,17.2053,17.1806,17.1806,23937.519
2007-02-06 15:00:00,34.73,34.77,34.72,34.76,22111.77604219495,17.1855,17.2053,17.1806,17.2004,22111.776
2007-02-06 15:05:00,34.76,34.77,34.75,34.75,14098.79298103256,17.2004,17.2053,17.1954,17.1954,14098.793
2007-02-06 15:10:00,34.76,34.76,34.75,34.76,20590.323562227408,17.2004,17.2004,17.1954,17.2004,20590.3236
2007-02-06 15:15:00,34.76,34.76,34.75,34.76,18764.580586266355,17.2004,17.2004,17.1954,17.2004,18764.5806
2007-02-06 15:20:00,34.76,34.77,34.75,34.75,29110.457450045644,17.2004,17.2053,17.1954,17.1954,29110.4575
2007-02-06 15:25:00,34.75,34.78,34.75,34.77,26574.703316766405,17.1954,17.2103,17.1954,17.2053,26574.7033
2007-02-06 15:30:00,34.75,34.77,34.75,34.76,37123.44051120804,17.1954,17.2053,17.1954,17.2004,37123.4405
2007-02-06 15:35:00,34.76,34.77,34.76,34.76,21807.48554620144,17.2004,17.2053,17.2004,17.2004,21807.4855
2007-02-06 15:40:00,34.76,34.87,34.76,34.83,76478.34465970179,17.2004,17.2548,17.2004,17.235,76478.3447
2007-02-06 15:45:00,34.83,34.84,34.79,34.79,22416.066538188457,17.235,17.24,17.2152,17.2152,22416.0665
2007-02-06 15:50:00,34.79,34.81,34.76,34.8,65422.45663860432,17.2152,17.2251,17.2004,17.2202,65422.4566
2007-02-06 15:55:00,34.79,34.8,34.77,34.78,47367.88720965615,17.2152,17.2202,17.2053,17.2103,47367.8872
2007-02-07 09:30:00,34.92,34.96,34.82,34.96,31849.07191398722,17.2795,17.2993,17.2301,17.2993,31849.0719
2007-02-07 09:35:00,34.97,35.0,34.91,34.93,22821.78719951313,17.3043,17.3191,17.2746,17.2845,22821.7872
2007-02-07 09:40:00,34.93,34.96,34.87,34.87,42803.52976975353,17.2845,17.2993,17.2548,17.2548,42803.5298
2007-02-07 09:45:00,34.88,35.0,34.87,35.0,59133.78638807181,17.2598,17.3191,17.2548,17.3191,59133.7864
2007-02-07 09:50:00,35.0,35.11,35.0,35.11,43107.82026574703,17.3191,17.3736,17.3191,17.3736,43107.8203
2007-02-07 09:55:00,35.11,35.11,35.07,35.1,36311.99918855868,17.3736,17.3736,17.3538,17.3686,36311.9992
2007-02-07 10:00:00,35.1,35.1,35.03,35.1,57105.18308144842,17.3686,17.3686,17.334,17.3686,57105.1831
2007-02-07 10:05:00,35.1,35.14,35.09,35.12,89055.6851607668,17.3686,17.3884,17.3637,17.3785,89055.6852
2007-02-07 10:10:00,35.11,35.12,35.06,35.06,88548.53433411097,17.3736,17.3785,17.3488,17.3488,88548.5343
2007-02-07 10:15:00,35.07,35.09,35.03,35.05,116238.96946952023,17.3538,17.3637,17.334,17.3439,116238.9695
2007-02-07 10:20:00,35.05,35.09,35.04,35.06,50613.65250025358,17.3439,17.3637,17.3389,17.3488,50613.6525
2007-02-07 10:25:00,35.06,35.12,35.06,35.12,30631.909930013186,17.3488,17.3785,17.3488,17.3785,30631.9099
2007-02-07 10:30:00,35.12,35.12,35.08,35.09,35500.55786590932,17.3785,17.3785,17.3587,17.3637,35500.5579
2007-02-07 10:35:00,35.08,35.15,35.08,35.14,26676.13348209757,17.3587,17.3934,17.3587,17.3884,26676.1335
2007-02-07 10:40:00,35.15,35.23,35.15,35.22,43209.2504310782,17.3934,17.4329,17.3934,17.428,43209.2504
2007-02-07 10:45:00,35.21,35.25,35.21,35.23,29009.02728471448,17.4231,17.4428,17.4231,17.4329,29009.0273
2007-02-07 10:50:00,35.23,35.24,35.17,35.17,33979.10538594178,17.4329,17.4379,17.4033,17.4033,33979.1054
2007-02-07 10:55:00,35.17,35.18,35.12,35.12,29516.17811137032,17.4033,17.4082,17.3785,17.3785,29516.1781
2007-02-07 11:00:00,35.13,35.14,35.1,35.1,23227.507860837813,17.3835,17.3884,17.3686,17.3686,23227.5079
2007-02-07 11:05:00,35.09,35.11,35.08,35.08,28299.016127396288,17.3637,17.3736,17.3587,17.3587,28299.0161
2007-02-07 11:10:00,35.08,35.14,35.06,35.1,36514.85951922102,17.3587,17.3884,17.3488,17.3686,36514.8595
2007-02-07 11:15:00,35.1,35.12,35.08,35.11,107313.11492037732,17.3686,17.3785,17.3587,17.3736,107313.1149
2007-02-07 11:20:00,35.1,35.11,35.09,35.11,55989.45126280556,17.3686,17.3736,17.3637,17.3736,55989.4513
2007-02-07 11:25:00,35.11,35.11,35.1,35.11,13287.351658383202,17.3736,17.3736,17.3686,17.3736,13287.3517
2007-02-07 11:30:00,35.11,35.13,35.1,35.13,58626.63556141596,17.3736,17.3835,17.3686,17.3835,58626.6356
2007-02-07 11:35:00,35.12,35.13,35.11,35.12,45237.85373770159,17.3785,17.3835,17.3736,17.3785,45237.8537
2007-02-07 11:40:00,35.12,35.12,35.11,35.11,37123.44051120804,17.3785,17.3785,17.3736,17.3736,37123.4405
2007-02-07 11:45:00,35.11,35.11,35.09,35.09,23328.938026168984,17.3736,17.3736,17.3637,17.3637,23328.938
2007-02-07 11:50:00,35.09,35.1,35.08,35.08,16228.826452987118,17.3637,17.3686,17.3587,17.3587,16228.8265
2007-02-07 11:55:00,35.08,35.12,35.08,35.11,32051.93224464956,17.3587,17.3785,17.3587,17.3736,32051.9322
2007-02-07 12:00:00,35.12,35.12,35.1,35.1,37427.73100720154,17.3785,17.3785,17.3686,17.3686,37427.731
2007-02-07 12:05:00,35.1,35.11,35.1,35.11,15113.094634344254,17.3686,17.3736,17.3686,17.3736,15113.0946
2007-02-07 12:10:00,35.11,35.11,35.07,35.09,44020.69175372756,17.3736,17.3736,17.3538,17.3637,44020.6918
2007-02-07 12:15:00,35.08,35.11,35.07,35.09,34993.40703925347,17.3587,17.3736,17.3538,17.3637,34993.407
2007-02-07 12:20:00,35.09,35.12,35.09,35.12,28197.58596206512,17.3637,17.3785,17.3637,17.3785,28197.586
2007-02-07 12:25:00,35.11,35.12,35.09,35.1,44933.563241708085,17.3736,17.3785,17.3637,17.3686,44933.5632
2007-02-07 12:30:00,35.11,35.11,35.09,35.11,37123.44051120804,17.3736,17.3736,17.3637,17.3736,37123.4405
2007-02-07 12:35:00,35.11,35.13,35.1,35.12,61669.54052135105,17.3736,17.3835,17.3686,17.3785,61669.5405
2007-02-07 12:40:00,35.14,35.14,35.09,35.11,75971.19383304595,17.3884,17.3884,17.3637,17.3736,75971.1938
2007-02-07 12:45:00,35.11,35.11,35.09,35.09,25357.54133279237,17.3736,17.3736,17.3637,17.3637,25357.5413
2007-02-07 12:50:00,35.1,35.1,35.07,35.09,21198.904554214423,17.3686,17.3686,17.3538,17.3637,21198.9046
2007-02-07 12:55:00,35.09,35.1,35.07,35.09,23734.658687493666,17.3637,17.3686,17.3538,17.3637,23734.6587
2007-02-07 13:00:00,35.1,35.11,35.09,35.1,29313.31778070798,17.3686,17.3736,17.3637,17.3686,29313.3178
2007-02-07 13:05:00,35.09,35.1,35.09,35.1,24748.960340805355,17.3637,17.3686,17.3637,17.3686,24748.9603
2007-02-07 13:10:00,35.1,35.11,35.09,35.1,50207.9318389289,17.3686,17.3736,17.3637,17.3686,50207.9318
2007-02-07 13:15:00,35.11,35.11,35.1,35.11,27589.004970078106,17.3736,17.3736,17.3686,17.3736,27589.005
2007-02-07 13:20:00,35.1,35.12,35.1,35.11,68871.08225986408,17.3686,17.3785,17.3686,17.3736,68871.0823
2007-02-07 13:25:00,35.12,35.13,35.11,35.12,69682.52358251344,17.3785,17.3835,17.3736,17.3785,69682.5236
2007-02-07 13:30:00,35.12,35.14,35.12,35.12,84288.46739020184,17.3785,17.3884,17.3785,17.3785,84288.4674
2007-02-07 13:35:00,35.12,35.14,35.12,35.13,50207.9318389289,17.3785,17.3884,17.3785,17.3835,50207.9318
2007-02-07 13:40:00,35.13,35.14,35.13,35.13,62988.132670656254,17.3835,17.3884,17.3835,17.3835,62988.1327
2007-02-07 13:45:00,35.13,35.13,35.1,35.12,19677.45207424688,17.3835,17.3835,17.3686,17.3785,19677.4521
2007-02-07 13:50:00,35.12,35.15,35.09,35.14,64103.86448929912,17.3785,17.3934,17.3637,17.3884,64103.8645
2007-02-07 13:55:00,35.14,35.15,35.11,35.12,16127.396287655947,17.3884,17.3934,17.3736,17.3785,16127.3963
2007-02-07 14:00:00,35.12,35.15,35.11,35.15,27690.435135409272,17.3785,17.3934,17.3736,17.3934,27690.4351
2007-02-07 14:05:00,35.15,35.15,35.11,35.13,37022.010345876864,17.3934,17.3934,17.3736,17.3835,37022.0103
2007-02-07 14:10:00,35.13,35.15,35.12,35.14,41484.93762044832,17.3835,17.3934,17.3785,17.3884,41484.9376
2007-02-07 14:15:00,35.14,35.15,35.12,35.14,26676.13348209757,17.3884,17.3934,17.3785,17.3884,26676.1335
2007-02-07 14:20:00,35.15,35.18,35.1,35.14,62988.132670656254,17.3934,17.4082,17.3686,17.3884,62988.1327
2007-02-07 14:25:00,35.14,35.19,35.14,35.19,67248.19961456537,17.3884,17.4132,17.3884,17.4132,67248.1996
2007-02-07 14:30:00,35.19,35.22,35.19,35.21,46353.58555634446,17.4132,17.428,17.4132,17.4231,46353.5856
2007-02-07 14:35:00,35.21,35.25,35.2,35.23,65929.60746526017,17.4231,17.4428,17.4181,17.4329,65929.6075
2007-02-07 14:40:00,35.23,35.27,35.23,35.25,64205.294654630285,17.4329,17.4527,17.4329,17.4428,64205.2947
2007-02-07 14:45:00,35.25,35.28,35.24,35.27,68262.50126787707,17.4428,17.4577,17.4379,17.4527,68262.5013
2007-02-07 14:50:00,35.28,35.31,35.28,35.31,68059.64093721473,17.4577,17.4725,17.4577,17.4725,68059.6409
2007-02-07 14:55:00,35.32,35.36,35.31,35.35,74551.17151840958,17.4775,17.4973,17.4725,17.4923,74551.1715
2007-02-07 15:00:00,35.35,35.37,35.34,35.35,51323.66365757176,17.4923,17.5022,17.4874,17.4923,51323.6637
2007-02-07 15:05:00,35.35,35.36,35.35,35.35,37833.45166852622,17.4923,17.4973,17.4923,17.4923,37833.4517
2007-02-07 15:10:00,35.36,35.37,35.35,35.36,19981.74257024039,17.4973,17.5022,17.4923,17.4973,19981.7426
2007-02-07 15:15:00,35.37,35.38,35.34,35.36,85809.91987016938,17.5022,17.5072,17.4874,17.4973,85809.9199
2007-02-07 15:20:00,35.36,35.37,35.35,35.36,86722.79135814992,17.4973,17.5022,17.4923,17.4973,86722.7914
2007-02-07 15:25:00,35.37,35.4,35.35,35.38,72116.8475504615,17.5022,17.5171,17.4923,17.5072,72116.8476
2007-02-07 15:30:00,35.39,35.45,35.38,35.43,83172.73557155898,17.5121,17.5418,17.5072,17.5319,83172.7356
2007-02-07 15:35:00,35.43,35.47,35.41,35.41,81651.28309159144,17.5319,17.5517,17.522,17.522,81651.2831
2007-02-07 15:40:00,35.41,35.45,35.39,35.45,86824.22152348109,17.522,17.5418,17.5121,17.5418,86824.2215
2007-02-07 15:45:00,35.43,35.54,35.43,35.52,280657.267471346,17.5319,17.5863,17.5319,17.5764,280657.2675
2007-02-07 15:50:00,35.52,35.54,35.51,35.52,179937.11329749468,17.5764,17.5863,17.5715,17.5764,179937.1133
2007-02-07 15:55:00,35.53,35.54,35.51,35.52,189065.8281773,17.5814,17.5863,17.5715,17.5764,189065.8282
2007-02-09 09:30:00,35.79,35.88,35.72,35.87,73942.59052642256,17.7101,17.7546,17.6754,17.7496,73942.5905
2007-02-09 09:35:00,35.88,35.97,35.86,35.97,72826.8587077797,17.7546,17.7991,17.7447,17.7991,72826.8587
2007-02-09 09:40:00,35.96,35.97,35.88,35.95,36311.99918855868,17.7942,17.7991,17.7546,17.7892,36311.9992
2007-02-09 09:45:00,35.95,35.96,35.85,35.89,66538.18845724719,17.7892,17.7942,17.7397,17.7595,66538.1885
2007-02-09 09:50:00,35.89,35.9,35.85,35.87,30733.34009534436,17.7595,17.7645,17.7397,17.7496,30733.3401
2007-02-09 09:55:00,35.87,35.87,35.8,35.83,29009.02728471448,17.7496,17.7496,17.715,17.7298,29009.0273
2007-02-09 10:00:00,35.83,35.86,35.8,35.81,16735.977279642964,17.7298,17.7447,17.715,17.7199,16735.9773
2007-02-09 10:05:00,35.81,35.87,35.79,35.83,27183.284308753424,17.7199,17.7496,17.7101,17.7298,27183.2843
2007-02-09 10:10:00,35.82,35.83,35.79,35.82,22314.636372857287,17.7249,17.7298,17.7101,17.7249,22314.6364
2007-02-09 10:15:00,35.82,35.84,35.71,35.72,41586.36778577949,17.7249,17.7348,17.6705,17.6754,41586.3678
2007-02-09 10:20:00,35.72,35.79,35.72,35.75,24343.23967948068,17.6754,17.7101,17.6754,17.6903,24343.2397
2007-02-09 10:25:00,35.75,35.77,35.71,35.75,25560.40166345471,17.6903,17.7002,17.6705,17.6903,25560.4017
2007-02-09 10:30:00,35.76,35.78,35.73,35.73,15214.524799675424,17.6952,17.7051,17.6804,17.6804,15214.5248
2007-02-09 10:35:00,35.73,35.74,35.69,35.71,39050.61365250025,17.6804,17.6853,17.6606,17.6705,39050.6137
2007-02-09 10:40:00,35.71,35.72,35.69,35.69,17851.70909828583,17.6705,17.6754,17.6606,17.6606,17851.7091
2007-02-09 10:45:00,35.7,35.7,35.64,35.65,46455.01572167563,17.6655,17.6655,17.6358,17.6408,46455.0157
2007-02-09 10:50:00,35.65,35.66,35.64,35.66,15011.664469013083,17.6408,17.6457,17.6358,17.6457,15011.6645
2007-02-09 10:55:00,35.66,35.7,35.64,35.68,30023.32893802617,17.6457,17.6655,17.6358,17.6556,30023.3289
2007-02-09 11:00:00,35.7,35.75,35.7,35.73,31544.781417993712,17.6655,17.6903,17.6655,17.6804,31544.7814
2007-02-09 11:05:00,35.73,35.79,35.71,35.79,15214.524799675424,17.6804,17.7101,17.6705,17.7101,15214.5248
2007-02-09 11:10:00,35.78,35.82,35.78,35.82,6998.681407850695,17.7051,17.7249,17.7051,17.7249,6998.6814
2007-02-09 11:15:00,35.81,35.83,35.8,35.82,24241.809514149507,17.7199,17.7298,17.715,17.7249,24241.8095
2007-02-09 11:20:00,35.83,35.83,35.81,35.82,6390.100415863678,17.7298,17.7298,17.7199,17.7249,6390.1004
2007-02-09 11:25:00,35.82,35.89,35.82,35.86,55685.16076681205,17.7249,17.7595,17.7249,17.7447,55685.1608
2007-02-09 11:30:00,35.86,35.87,35.84,35.85,23531.79835683132,17.7447,17.7496,17.7348,17.7397,23531.7984
2007-02-09 11:35:00,35.85,35.86,35.84,35.86,8317.273557155899,17.7397,17.7447,17.7348,17.7447,8317.2736
2007-02-09 11:40:00,35.87,35.91,35.86,35.91,26067.55249011056,17.7496,17.7694,17.7447,17.7694,26067.5525
2007-02-09 11:45:00,35.91,35.91,35.87,35.9,26878.99381275992,17.7694,17.7694,17.7496,17.7645,26878.9938
2007-02-09 11:50:00,35.89,35.9,35.86,35.86,8215.843391824728,17.7595,17.7645,17.7447,17.7447,8215.8434
2007-02-09 11:55:00,35.87,35.91,35.86,35.91,21198.904554214423,17.7496,17.7694,17.7447,17.7694,21198.9046
2007-02-09 12:00:00,35.9,35.91,35.89,35.9,24444.669844811848,17.7645,17.7694,17.7595,17.7645,24444.6698
2007-02-09 12:05:00,35.89,35.9,35.89,35.89,39152.04381783142,17.7595,17.7645,17.7595,17.7595,39152.0438
2007-02-09 12:10:00,35.89,35.9,35.89,35.9,2637.1842986104066,17.7595,17.7645,17.7595,17.7645,2637.1843
2007-02-09 12:15:00,35.89,35.9,35.88,35.88,9230.145045136424,17.7595,17.7645,17.7546,17.7546,9230.145
2007-02-09 12:20:00,35.88,35.89,35.87,35.87,2028.6033066233897,17.7546,17.7595,17.7496,17.7496,2028.6033
2007-02-09 12:25:00,35.88,35.88,35.82,35.83,18054.56942894817,17.7546,17.7546,17.7249,17.7298,18054.5694
2007-02-09 12:30:00,35.83,35.83,35.81,35.81,29617.60827670149,17.7298,17.7298,17.7199,17.7199,29617.6083
2007-02-09 12:35:00,35.81,35.82,35.8,35.8,20996.04422355209,17.7199,17.7249,17.715,17.715,20996.0442
2007-02-09 12:40:00,35.8,35.81,35.76,35.76,16634.547114311797,17.715,17.7199,17.6952,17.6952,16634.5471
2007-02-09 12:45:00,35.76,35.77,35.75,35.75,8215.843391824728,17.6952,17.7002,17.6903,17.6903,8215.8434
2007-02-09 12:50:00,35.75,35.76,35.72,35.72,16533.116948980627,17.6903,17.6952,17.6754,17.6754,16533.1169
2007-02-09 12:55:00,35.73,35.73,35.7,35.7,10345.876863779287,17.6804,17.6804,17.6655,17.6655,10345.8769
2007-02-09 13:00:00,35.7,35.71,35.66,35.66,18764.580586266355,17.6655,17.6705,17.6457,17.6457,18764.5806
2007-02-09 13:05:00,35.66,35.66,35.63,35.63,28400.44629272745,17.6457,17.6457,17.6309,17.6309,28400.4463
2007-02-09 13:10:00,35.64,35.64,35.61,35.62,18257.42975961051,17.6358,17.6358,17.621,17.6259,18257.4298
2007-02-09 13:15:00,35.63,35.63,35.58,35.61,30936.200426006693,17.6309,17.6309,17.6061,17.621,30936.2004
2007-02-09 13:20:00,35.6,35.62,35.6,35.62,18155.99959427934,17.616,17.6259,17.616,17.6259,18155.9996
2007-02-09 13:25:00,35.62,35.62,35.6,35.6,15924.53595699361,17.6259,17.6259,17.616,17.616,15924.536
2007-02-09 13:30:00,35.6,35.62,35.55,35.55,19576.02190891571,17.616,17.6259,17.5913,17.5913,19576.0219
2007-02-09 13:35:00,35.54,35.55,35.51,35.53,31646.211583324883,17.5863,17.5913,17.5715,17.5814,31646.2116
2007-02-09 13:40:00,35.53,35.55,35.46,35.46,31747.64174865605,17.5814,17.5913,17.5468,17.5468,31747.6417
2007-02-09 13:45:00,35.46,35.46,35.35,35.37,59133.78638807181,17.5468,17.5468,17.4923,17.5022,59133.7864
2007-02-09 13:50:00,35.37,35.43,35.36,35.42,155188.15295668933,17.5022,17.5319,17.4973,17.527,155188.153
2007-02-09 13:55:00,35.43,35.47,35.41,35.45,32660.513236636576,17.5319,17.5517,17.522,17.5418,32660.5132
2007-02-09 14:00:00,35.44,35.51,35.43,35.44,28197.58596206512,17.5369,17.5715,17.5319,17.5369,28197.586
2007-02-09 14:05:00,35.44,35.48,35.41,35.41,32051.93224464956,17.5369,17.5567,17.522,17.522,32051.9322
2007-02-09 14:10:00,35.41,35.46,35.4,35.43,53352.26696419515,17.522,17.5468,17.5171,17.5319,53352.267
2007-02-09 14:15:00,35.43,35.44,35.36,35.36,68465.3615985394,17.5319,17.5369,17.4973,17.4973,68465.3616
2007-02-09 14:20:00,35.37,35.42,35.36,35.41,36616.28968455218,17.5022,17.527,17.4973,17.522,36616.2897
2007-02-09 14:25:00,35.42,35.46,35.4,35.44,64915.30581194847,17.527,17.5468,17.5171,17.5369,64915.3058
2007-02-09 14:30:00,35.44,35.45,35.41,35.41,70392.53473983162,17.5369,17.5418,17.522,17.522,70392.5347
2007-02-09 14:35:00,35.41,35.41,35.32,35.36,51830.81448422761,17.522,17.522,17.4775,17.4973,51830.8145
2007-02-09 14:40:00,35.36,35.38,35.34,35.38,19373.161578253374,17.4973,17.5072,17.4874,17.5072,19373.1616
2007-02-09 14:45:00,35.37,35.37,35.29,35.31,24038.94918348717,17.5022,17.5022,17.4626,17.4725,24038.9492
2007-02-09 14:50:00,35.31,35.33,35.27,35.29,27589.004970078106,17.4725,17.4824,17.4527,17.4626,27589.005
2007-02-09 14:55:00,35.28,35.33,35.28,35.31,33471.95455928593,17.4577,17.4824,17.4577,17.4725,33471.9546
2007-02-09 15:00:00,35.31,35.35,35.3,35.33,20286.033066233897,17.4725,17.4923,17.4676,17.4824,20286.0331
2007-02-09 15:05:00,35.32,35.38,35.31,35.34,27690.435135409272,17.4775,17.5072,17.4725,17.4874,27690.4351
2007-02-09 15:10:00,35.34,35.39,35.34,35.39,34181.96571660412,17.4874,17.5121,17.4874,17.5121,34181.9657
2007-02-09 15:15:00,35.38,35.39,35.36,35.38,27893.29546607161,17.5072,17.5121,17.4973,17.5072,27893.2955
2007-02-09 15:20:00,35.37,35.38,35.32,35.34,47570.747540318494,17.5022,17.5072,17.4775,17.4874,47570.7475
2007-02-09 15:25:00,35.35,35.36,35.31,35.33,50816.51283091591,17.4923,17.4973,17.4725,17.4824,50816.5128
2007-02-09 15:30:00,35.33,35.35,35.32,35.32,32457.652905974235,17.4824,17.4923,17.4775,17.4775,32457.6529
2007-02-09 15:35:00,35.32,35.36,35.32,35.36,31139.06075666904,17.4775,17.4973,17.4775,17.4973,31139.0608
2007-02-09 15:40:00,35.36,35.37,35.29,35.3,56192.3115934679,17.4973,17.5022,17.4626,17.4676,56192.3116
2007-02-09 15:45:00,35.3,35.39,35.27,35.39,82564.15457957197,17.4676,17.5121,17.4527,17.5121,82564.1546
2007-02-09 15:50:00,35.38,35.42,35.35,35.41,91895.72979003956,17.5072,17.527,17.4923,17.522,91895.7298
2007-02-09 15:55:00,35.42,35.44,35.34,35.36,103255.90830713054,17.527,17.5369,17.4874,17.4973,103255.9083
2007-02-12 09:30:00,35.41,35.41,35.41,35.41,101.43016533116948,17.522,17.522,17.522,17.522,101.4302
2007-02-12 09:35:00,35.41,35.41,35.41,35.41,405.720661324678,17.522,17.522,17.522,17.522,405.7207
2007-02-12 09:40:00,35.48,35.57,35.41,35.55,74855.46201440308,17.5567,17.6012,17.522,17.5913,74855.462
2007-02-12 09:45:00,35.56,35.56,35.45,35.49,20996.04422355209,17.5962,17.5962,17.5418,17.5616,20996.0442
2007-02-12 09:50:00,35.48,35.51,35.44,35.47,9635.865706461102,17.5567,17.5715,17.5369,17.5517,9635.8657
2007-02-12 09:55:00,35.46,35.53,35.46,35.53,8824.424383811745,17.5468,17.5814,17.5468,17.5814,8824.4244
2007-02-12 10:00:00,35.52,35.63,35.52,35.63,19880.31240490922,17.5764,17.6309,17.5764,17.6309,19880.3124
2007-02-12 10:05:00,35.64,35.68,35.61,35.67,16431.686783649457,17.6358,17.6556,17.621,17.6507,16431.6868
2007-02-12 10:10:00,35.67,35.69,35.65,35.66,27183.284308753424,17.6507,17.6606,17.6408,17.6457,27183.2843
2007-02-12 10:15:00,35.65,35.65,35.54,35.58,36007.70869256517,17.6408,17.6408,17.5863,17.6061,36007.7087
2007-02-12 10:20:00,35.57,35.6,35.56,35.59,27893.29546607161,17.6012,17.616,17.5962,17.6111,27893.2955
2007-02-12 10:25:00,35.57,35.59,35.53,35.58,26777.563647428746,17.6012,17.6111,17.5814,17.6061,26777.5636
2007-02-12 10:30:00,35.59,35.64,35.55,35.64,16634.547114311797,17.6111,17.6358,17.5913,17.6358,16634.5471
2007-02-12 10:35:00,35.64,35.67,35.63,35.67,18257.42975961051,17.6358,17.6507,17.6309,17.6507,18257.4298
2007-02-12 10:40:00,35.67,35.68,35.62,35.63,32761.943401967743,17.6507,17.6556,17.6259,17.6309,32761.9434
2007-02-12 10:45:00,35.62,35.64,35.61,35.63,14504.513642357237,17.6259,17.6358,17.621,17.6309,14504.5136
2007-02-12 10:50:00,35.63,35.67,35.62,35.63,40572.06613246779,17.6309,17.6507,17.6259,17.6309,40572.0661
2007-02-12 10:55:00,35.63,35.66,35.63,35.66,13693.07231970788,17.6309,17.6457,17.6309,17.6457,13693.0723
2007-02-12 11:00:00,35.65,35.68,35.65,35.68,44629.272745714574,17.6408,17.6556,17.6408,17.6556,44629.2727
2007-02-12 11:05:00,35.67,35.72,35.65,35.69,46657.87605233797,17.6507,17.6754,17.6408,17.6606,46657.8761
2007-02-12 11:10:00,35.68,35.71,35.68,35.69,29110.457450045644,17.6556,17.6705,17.6556,17.6606,29110.4575
2007-02-12 11:15:00,35.69,35.69,35.66,35.67,17040.267775636476,17.6606,17.6606,17.6457,17.6507,17040.2678
2007-02-12 11:20:00,35.66,35.67,35.62,35.63,26574.703316766405,17.6457,17.6507,17.6259,17.6309,26574.7033
2007-02-12 11:25:00,35.62,35.64,35.61,35.64,15417.385130337763,17.6259,17.6358,17.621,17.6358,15417.3851
2007-02-12 11:30:00,35.63,35.64,35.54,35.55,52540.825641545794,17.6309,17.6358,17.5863,17.5913,52540.8256
2007-02-12 11:35:00,35.54,35.54,35.49,35.51,74246.88102241607,17.5863,17.5863,17.5616,17.5715,74246.881
2007-02-12 11:40:00,35.51,35.52,35.5,35.51,30936.200426006693,17.5715,17.5764,17.5666,17.5715,30936.2004
2007-02-12 11:45:00,35.52,35.55,35.51,35.51,25458.97149812354,17.5764,17.5913,17.5715,17.5715,25458.9715
2007-02-12 11:50:00,35.51,35.52,35.48,35.49,29211.88761537681,17.5715,17.5764,17.5567,17.5616,29211.8876
2007-02-12 11:55:00,35.49,35.5,35.46,35.48,23531.79835683132,17.5616,17.5666,17.5468,17.5567,23531.7984
2007-02-12 12:00:00,35.47,35.51,35.47,35.5,20590.323562227408,17.5517,17.5715,17.5517,17.5666,20590.3236
2007-02-12 12:05:00,35.51,35.52,35.46,35.48,48889.339689623695,17.5715,17.5764,17.5468,17.5567,48889.3397
2007-02-12 12:10:00,35.49,35.52,35.48,35.51,18155.99959427934,17.5616,17.5764,17.5567,17.5715,18155.9996
2007-02-12 12:15:00,35.51,35.54,35.51,35.53,12374.480170402678,17.5715,17.5863,17.5715,17.5814,12374.4802
2007-02-12 12:20:00,35.53,35.53,35.48,35.51,24951.820671467696,17.5814,17.5814,17.5567,17.5715,24951.8207
2007-02-12 12:25:00,35.5,35.55,35.5,35.55,14200.223146363727,17.5666,17.5913,17.5666,17.5913,14200.2231
2007-02-12 12:30:00,35.55,35.55,35.54,35.55,20996.04422355209,17.5913,17.5913,17.5863,17.5913,20996.0442
2007-02-12 12:35:00,35.55,35.55,35.52,35.52,20286.033066233897,17.5913,17.5913,17.5764,17.5764,20286.0331
2007-02-12 12:40:00,35.52,35.52,35.49,35.5,29313.31778070798,17.5764,17.5764,17.5616,17.5666,29313.3178
2007-02-12 12:45:00,35.5,35.54,35.49,35.51,27893.29546607161,17.5666,17.5863,17.5616,17.5715,27893.2955
2007-02-12 12:50:00,35.51,35.55,35.51,35.55,21908.91571153261,17.5715,17.5913,17.5715,17.5913,21908.9157
2007-02-12 12:55:00,35.54,35.57,35.53,35.53,33370.524393954765,17.5863,17.6012,17.5814,17.5814,33370.5244
2007-02-12 13:00:00,35.53,35.56,35.53,35.55,28907.597119383303,17.5814,17.5962,17.5814,17.5913,28907.5971
2007-02-12 13:05:00,35.55,35.58,35.52,35.56,18358.85992494168,17.5913,17.6061,17.5764,17.5962,18358.8599
2007-02-12 13:10:00,35.57,35.58,35.54,35.58,14098.79298103256,17.6012,17.6061,17.5863,17.6061,14098.793
2007-02-12 13:15:00,35.58,35.59,35.51,35.51,25864.69215944822,17.6061,17.6111,17.5715,17.5715,25864.6922
2007-02-12 13:20:00,35.51,35.58,35.51,35.55,53555.12729485749,17.5715,17.6061,17.5715,17.5913,53555.1273
2007-02-12 13:25:00,35.55,35.6,35.55,35.6,33674.81488994827,17.5913,17.616,17.5913,17.616,33674.8149
2007-02-12 13:30:00,35.6,35.64,35.57,35.63,58626.63556141596,17.616,17.6358,17.6012,17.6309,58626.6356
2007-02-12 13:35:00,35.64,35.64,35.58,35.58,38847.75332183792,17.6358,17.6358,17.6061,17.6061,38847.7533
2007-02-12 13:40:00,35.59,35.6,35.58,35.59,22010.34587686378,17.6111,17.616,17.6061,17.6111,22010.3459
2007-02-12 13:45:00,35.59,35.6,35.58,35.59,34080.53555127295,17.6111,17.616,17.6061,17.6111,34080.5356
2007-02-12 13:50:00,35.59,35.59,35.58,35.59,19373.161578253374,17.6111,17.6111,17.6061,17.6111,19373.1616
2007-02-12 13:55:00,35.59,35.6,35.58,35.6,27386.14463941576,17.6111,17.616,17.6061,17.616,27386.1446
2007-02-12 14:00:00,35.6,35.64,35.59,35.62,32660.513236636576,17.616,17.6358,17.6111,17.6259,32660.5132
2007-02-12 14:05:00,35.62,35.66,35.61,35.66,27791.86530074044,17.6259,17.6457,17.621,17.6457,27791.8653
2007-02-12 14:10:00,35.66,35.7,35.65,35.68,38746.32315650675,17.6457,17.6655,17.6408,17.6556,38746.3232
2007-02-12 14:15:00,35.67,35.69,35.65,35.68,38644.89299117558,17.6507,17.6606,17.6408,17.6556,38644.893
2007-02-12 14:20:00,35.68,35.69,35.65,35.67,51830.81448422761,17.6556,17.6606,17.6408,17.6507,51830.8145
2007-02-12 14:25:00,35.67,35.67,35.59,35.6,23937.519018156,17.6507,17.6507,17.6111,17.616,23937.519
2007-02-12 14:30:00,35.6,35.62,35.6,35.62,26067.55249011056,17.616,17.6259,17.616,17.6259,26067.5525
2007-02-12 14:35:00,35.61,35.65,35.61,35.65,28400.44629272745,17.621,17.6408,17.621,17.6408,28400.4463
2007-02-12 14:40:00,35.65,35.68,35.62,35.63,48686.47935896136,17.6408,17.6556,17.6259,17.6309,48686.4794
2007-02-12 14:45:00,35.63,35.64,35.61,35.62,24343.23967948068,17.6309,17.6358,17.621,17.6259,24343.2397
2007-02-12 14:50:00,35.62,35.66,35.61,35.63,25966.12232477939,17.6259,17.6457,17.621,17.6309,25966.1223
2007-02-12 14:55:00,35.67,35.71,35.63,35.7,34486.256212597626,17.6507,17.6705,17.6309,17.6655,34486.2562
2007-02-12 15:00:00,35.71,35.72,35.68,35.71,39659.19464448728,17.6705,17.6754,17.6556,17.6705,39659.1946
2007-02-12 15:05:00,35.7,35.72,35.7,35.71,21908.91571153261,17.6655,17.6754,17.6655,17.6705,21908.9157
2007-02-12 15:10:00,35.7,35.75,35.7,35.75,24444.669844811848,17.6655,17.6903,17.6655,17.6903,24444.6698
2007-02-12 15:15:00,35.75,35.78,35.71,35.76,38949.18348716908,17.6903,17.7051,17.6705,17.6952,38949.1835
2007-02-12 15:20:00,35.78,35.83,35.76,35.82,81346.99259559793,17.7051,17.7298,17.6952,17.7249,81346.9926
2007-02-12 15:25:00,35.82,35.83,35.75,35.81,39152.04381783142,17.7249,17.7298,17.6903,17.7199,39152.0438
2007-02-12 15:30:00,35.82,35.82,35.75,35.81,55279.440105487374,17.7249,17.7249,17.6903,17.7199,55279.4401
2007-02-12 15:35:00,35.8,35.81,35.75,35.75,44629.272745714574,17.715,17.7199,17.6903,17.6903,44629.2727
2007-02-12 15:40:00,35.75,35.77,35.59,35.72,119484.73476011766,17.6903,17.7002,17.6111,17.6754,119484.7348
2007-02-12 15:45:00,35.73,35.73,35.72,35.73,53047.97646820165,17.6804,17.6804,17.6754,17.6804,53047.9765
2007-02-12 15:50:00,35.73,35.77,35.72,35.75,77391.21614768232,17.6804,17.7002,17.6754,17.6903,77391.2161
2007-02-12 15:55:00,35.75,35.8,35.74,35.76,79216.95912364338,17.6903,17.715,17.6853,17.6952,79216.9591
2007-02-13 09:30:00,36.0,36.0,35.98,35.99,71609.69672380565,17.814,17.814,17.8041,17.809,71609.6967
2007-02-13 09:35:00,36.0,36.33,36.0,36.22,88447.1041687798,17.814,17.9773,17.814,17.9228,88447.1042
2007-02-13 09:40:00,36.22,36.3,36.22,36.28,65118.16614261081,17.9228,17.9624,17.9228,17.9525,65118.1661
2007-02-13 09:45:00,36.29,36.33,36.26,36.29,58220.91490009129,17.9575,17.9773,17.9426,17.9575,58220.9149
2007-02-13 09:50:00,36.29,36.3,36.27,36.27,46759.30621766914,17.9575,17.9624,17.9476,17.9476,46759.3062
2007-02-13 09:55:00,36.28,36.28,36.22,36.28,65828.177299929,17.9525,17.9525,17.9228,17.9525,65828.1773
2007-02-13 10:00:00,36.28,36.36,36.27,36.33,53453.69712952632,17.9525,17.9921,17.9476,17.9773,53453.6971
2007-02-13 10:05:00,36.33,36.34,36.27,36.31,66639.61862257836,17.9773,17.9822,17.9476,17.9674,66639.6186
2007-02-13 10:10:00,36.31,36.45,36.31,36.44,119586.16492544884,17.9674,18.0366,17.9674,18.0317,119586.1649
2007-02-13 10:15:00,36.45,36.55,36.44,36.45,129627.7512932346,18.0366,18.0861,18.0317,18.0366,129627.7513
2007-02-13 10:20:00,36.46,36.48,36.43,36.43,37529.16117253271,18.0416,18.0515,18.0267,18.0267,37529.1612
2007-02-13 10:25:00,36.43,36.43,36.38,36.43,40166.34547114312,18.0267,18.0267,18.002,18.0267,40166.3455
2007-02-13 10:30:00,36.43,36.52,36.42,36.45,62886.70250532508,18.0267,18.0713,18.0218,18.0366,62886.7025
2007-02-13 10:35:00,36.44,36.44,36.41,36.43,48077.89836697434,18.0317,18.0317,18.0168,18.0267,48077.8984
2007-02-13 10:40:00,36.43,36.44,36.32,36.34,39557.7644791561,18.0267,18.0317,17.9723,17.9822,39557.7645
2007-02-13 10:45:00,36.34,36.38,36.33,36.36,39862.05497514961,17.9822,18.002,17.9773,17.9921,39862.055
2007-02-13 10:50:00,36.36,36.38,36.35,36.35,94431.4839233188,17.9921,18.002,17.9872,17.9872,94431.4839
2007-02-13 10:55:00,36.35,36.36,36.31,36.35,46759.30621766914,17.9872,17.9921,17.9674,17.9872,46759.3062
2007-02-13 11:00:00,36.35,36.37,36.31,36.34,54163.70828684451,17.9872,17.9971,17.9674,17.9822,54163.7083
2007-02-13 11:05:00,36.34,36.35,36.33,36.35,41890.658281773,17.9822,17.9872,17.9773,17.9872,41890.6583
2007-02-13 11:10:00,36.34,36.34,36.19,36.2,84897.04838218886,17.9822,17.9822,17.908,17.9129,84897.0484
2007-02-13 11:15:00,36.19,36.21,36.18,36.2,45947.86489501978,17.908,17.9179,17.903,17.9129,45947.8649
2007-02-13 11:20:00,36.21,36.25,36.2,36.24,116137.53930418906,17.9179,17.9377,17.9129,17.9327,116137.5393
2007-02-13 11:25:00,36.24,36.35,36.24,36.35,73942.59052642256,17.9327,17.9872,17.9327,17.9872,73942.5905
2007-02-13 11:30:00,36.34,36.35,36.27,36.29,103255.90830713054,17.9822,17.9872,17.9476,17.9575,103255.9083
2007-02-13 11:35:00,36.3,36.3,36.27,36.3,70493.9649051628,17.9624,17.9624,17.9476,17.9624,70493.9649
2007-02-13 11:40:00,36.3,36.3,36.27,36.28,36514.85951922102,17.9624,17.9624,17.9476,17.9525,36514.8595
2007-02-13 11:45:00,36.28,36.35,36.27,36.35,57612.33390810427,17.9525,17.9872,17.9476,17.9872,57612.3339
2007-02-13 11:50:00,36.34,36.4,36.34,36.39,70291.10457450045,17.9822,18.0119,17.9822,18.007,70291.1046
2007-02-13 11:55:00,36.4,36.4,36.33,36.33,33471.95455928593,18.0119,18.0119,17.9773,17.9773,33471.9546
2007-02-13 12:00:00,36.33,36.33,36.3,36.31,15113.094634344254,17.9773,17.9773,17.9624,17.9674,15113.0946
2007-02-13 12:05:00,36.31,36.31,36.27,36.27,63495.2834973121,17.9674,17.9674,17.9476,17.9476,63495.2835
2007-02-13 12:10:00,36.28,36.33,36.27,36.28,62278.12151333807,17.9525,17.9773,17.9476,17.9525,62278.1215
2007-02-13 12:15:00,36.28,36.28,36.26,36.28,36109.13885789634,17.9525,17.9525,17.9426,17.9525,36109.1389
2007-02-13 12:20:00,36.29,36.32,36.28,36.31,33066.233897961254,17.9575,17.9723,17.9525,17.9674,33066.2339
2007-02-13 12:25:00,36.31,36.43,36.31,36.42,106197.38310173443,17.9674,18.0267,17.9674,18.0218,106197.3831
2007-02-13 12:30:00,36.42,36.42,36.36,36.38,39456.33431382493,18.0218,18.0218,17.9921,18.002,39456.3343
2007-02-13 12:35:00,36.38,36.41,36.36,36.39,59032.35622274064,18.002,18.0168,17.9921,18.007,59032.3562
2007-02-13 12:40:00,36.38,36.4,36.37,36.37,37224.870676539205,18.002,18.0119,17.9971,17.9971,37224.8707
2007-02-13 12:45:00,36.37,36.42,36.36,36.42,63799.57399330561,17.9971,18.0218,17.9921,18.0218,63799.574
2007-02-13 12:50:00,36.42,36.47,36.41,36.45,53047.97646820165,18.0218,18.0465,18.0168,18.0366,53047.9765
2007-02-13 12:55:00,36.45,36.52,36.45,36.5,73029.71903844204,18.0366,18.0713,18.0366,18.0614,73029.719
2007-02-13 13:00:00,36.49,36.51,36.48,36.5,27589.004970078106,18.0564,18.0663,18.0515,18.0614,27589.005
2007-02-13 13:05:00,36.5,36.54,36.5,36.53,28096.15579673395,18.0614,18.0812,18.0614,18.0762,28096.1558
2007-02-13 13:10:00,36.53,36.57,36.51,36.52,42397.809108428846,18.0762,18.096,18.0663,18.0713,42397.8091
2007-02-13 13:15:00,36.52,36.52,36.48,36.48,32254.79257531189,18.0713,18.0713,18.0515,18.0515,32254.7926
2007-02-13 13:20:00,36.48,36.48,36.43,36.45,30733.34009534436,18.0515,18.0515,18.0267,18.0366,30733.3401
2007-02-13 13:25:00,36.45,36.51,36.45,36.48,40572.06613246779,18.0366,18.0663,18.0366,18.0515,40572.0661
2007-02-13 13:30:00,36.48,36.53,36.48,36.5,25458.97149812354,18.0515,18.0762,18.0515,18.0614,25458.9715
2007-02-13 13:35:00,36.51,36.51,36.48,36.48,35094.83720458464,18.0663,18.0663,18.0515,18.0515,35094.8372
2007-02-13 13:40:00,36.48,36.49,36.44,36.46,74348.31118774724,18.0515,18.0564,18.0317,18.0416,74348.3112
2007-02-13 13:45:00,36.45,36.49,36.45,36.49,43513.540927071714,18.0366,18.0564,18.0366,18.0564,43513.5409
2007-02-13 13:50:00,36.48,36.48,36.45,36.45,62176.6913480069,18.0515,18.0515,18.0366,18.0366,62176.6913
2007-02-13 13:55:00,36.46,36.47,36.43,36.44,45846.43472968861,18.0416,18.0465,18.0267,18.0317,45846.4347
2007-02-13 14:00:00,36.43,36.44,36.42,36.43,24546.10001014301,18.0267,18.0317,18.0218,18.0267,24546.1
2007-02-13 14:05:00,36.42,36.49,36.42,36.48,76376.91449437062,18.0218,18.0564,18.0218,18.0515,76376.9145
2007-02-13 14:10:00,36.49,36.6,36.48,36.59,71305.40622781216,18.0564,18.1109,18.0515,18.1059,71305.4062
2007-02-13 14:15:00,36.6,36.62,36.56,36.59,38442.03266051324,18.1109,18.1208,18.0911,18.1059,38442.0327
2007-02-13 14:20:00,36.59,36.6,36.56,36.58,42296.37894309768,18.1059,18.1109,18.0911,18.101,42296.3789
2007-02-13 14:25:00,36.58,36.59,36.56,36.56,42397.809108428846,18.101,18.1059,18.0911,18.0911,42397.8091
2007-02-13 14:30:00,36.56,36.56,36.51,36.52,33471.95455928593,18.0911,18.0911,18.0663,18.0713,33471.9546
2007-02-13 14:35:00,36.52,36.52,36.47,36.47,52135.10498022112,18.0713,18.0713,18.0465,18.0465,52135.105
2007-02-13 14:40:00,36.48,36.48,36.45,36.46,46657.87605233797,18.0515,18.0515,18.0366,18.0416,46657.8761
2007-02-13 14:45:00,36.45,36.47,36.44,36.44,37427.73100720154,18.0366,18.0465,18.0317,18.0317,37427.731
2007-02-13 14:50:00,36.45,36.47,36.41,36.43,104067.3496297799,18.0366,18.0465,18.0168,18.0267,104067.3496
2007-02-13 14:55:00,36.43,36.48,36.42,36.45,108935.99756567604,18.0267,18.0515,18.0218,18.0366,108935.9976
2007-02-13 15:00:00,36.45,36.52,36.41,36.52,103255.90830713054,18.0366,18.0713,18.0168,18.0713,103255.9083
2007-02-13 15:05:00,36.52,36.52,36.46,36.5,43513.540927071714,18.0713,18.0713,18.0416,18.0614,43513.5409
2007-02-13 15:10:00,36.49,36.53,36.44,36.48,64509.5851506238,18.0564,18.0762,18.0317,18.0515,64509.5852
2007-02-13 15:15:00,36.47,36.53,36.47,36.51,62278.12151333807,18.0465,18.0762,18.0465,18.0663,62278.1215
2007-02-13 15:20:00,36.52,36.58,36.51,36.56,50207.9318389289,18.0713,18.101,18.0663,18.0911,50207.9318
2007-02-13 15:25:00,36.56,36.58,36.54,36.58,50309.36200426007,18.0911,18.101,18.0812,18.101,50309.362
2007-02-13 15:30:00,36.58,36.6,36.55,36.57,188051.52652398823,18.101,18.1109,18.0861,18.096,188051.5265
2007-02-13 15:35:00,36.57,36.71,36.57,36.71,124657.6731920073,18.096,18.1653,18.096,18.1653,124657.6732
2007-02-13 15:40:00,36.71,36.73,36.7,36.71,100923.01450451365,18.1653,18.1752,18.1604,18.1653,100923.0145
2007-02-13 15:45:00,36.71,36.71,36.56,36.69,140987.9298103256,18.1653,18.1653,18.0911,18.1554,140987.9298
2007-02-13 15:50:00,36.69,36.72,36.69,36.72,124454.81286134497,18.1554,18.1702,18.1554,18.1702,124454.8129
2007-02-13 15:55:00,36.72,36.72,36.67,36.7,145755.14758089057,18.1702,18.1702,18.1455,18.1604,145755.1476
2007-02-14 09:30:00,36.48,36.62,36.47,36.55,61162.3896946952,18.1724,18.2421,18.1674,18.2072,61162.3897
2007-02-14 09:35:00,36.55,36.55,36.51,36.52,44426.41241505224,18.2072,18.2072,18.1873,18.1923,44426.4124
2007-02-14 09:40:00,36.52,36.54,36.4,36.41,50512.22233492241,18.1923,18.2023,18.1325,18.1375,50512.2223
2007-02-14 09:45:00,36.41,36.48,36.39,36.48,34486.256212597626,18.1375,18.1724,18.1275,18.1724,34486.2562
2007-02-14 09:50:00,36.48,36.48,36.42,36.42,46353.58555634446,18.1724,18.1724,18.1425,18.1425,46353.5856
2007-02-14 09:55:00,36.43,36.49,36.42,36.47,40876.3566284613,18.1475,18.1774,18.1425,18.1674,40876.3566
2007-02-14 10:00:00,36.48,36.51,36.44,36.45,132264.93559184502,18.1724,18.1873,18.1525,18.1574,132264.9356
2007-02-14 10:05:00,36.44,36.58,36.44,36.58,58322.34506542246,18.1525,18.2222,18.1525,18.2222,58322.3451
2007-02-14 10:10:00,36.58,36.6,36.55,36.58,45237.85373770159,18.2222,18.2322,18.2072,18.2222,45237.8537
2007-02-14 10:15:00,36.58,36.63,36.58,36.6,32863.37356729891,18.2222,18.2471,18.2222,18.2322,32863.3736
2007-02-14 10:20:00,36.6,36.61,36.57,36.59,37123.44051120804,18.2322,18.2371,18.2172,18.2272,37123.4405
2007-02-14 10:25:00,36.59,36.63,36.59,36.63,31443.35125266254,18.2272,18.2471,18.2272,18.2471,31443.3513
2007-02-14 10:30:00,36.63,36.63,36.62,36.62,38949.18348716908,18.2471,18.2471,18.2421,18.2421,38949.1835
2007-02-14 10:35:00,36.62,36.62,36.6,36.6,28603.306623389795,18.2421,18.2421,18.2322,18.2322,28603.3066
2007-02-14 10:40:00,36.61,36.68,36.6,36.67,41890.658281773,18.2371,18.272,18.2322,18.267,41890.6583
2007-02-14 10:45:00,36.67,36.7,36.67,36.7,28806.166954052136,18.267,18.282,18.267,18.282,28806.167
2007-02-14 10:50:00,36.7,36.72,36.68,36.71,49295.06035094837,18.282,18.2919,18.272,18.287,49295.0604
2007-02-14 10:55:00,36.71,36.73,36.67,36.68,87432.8025154681,18.287,18.2969,18.267,18.272,87432.8025
2007-02-14 11:00:00,36.68,36.77,36.68,36.76,46353.58555634446,18.272,18.3168,18.272,18.3119,46353.5856
2007-02-14 11:05:00,36.77,36.77,36.71,36.71,39152.04381783142,18.3168,18.3168,18.287,18.287,39152.0438
2007-02-14 11:10:00,36.71,36.72,36.69,36.72,32051.93224464956,18.287,18.2919,18.277,18.2919,32051.9322
2007-02-14 11:15:00,36.72,36.76,36.72,36.75,20793.183892889745,18.2919,18.3119,18.2919,18.3069,20793.1839
2007-02-14 11:20:00,36.76,36.77,36.71,36.71,27386.14463941576,18.3119,18.3168,18.287,18.287,27386.1446
2007-02-14 11:25:00,36.71,36.71,36.7,36.7,18967.440916928696,18.287,18.287,18.282,18.282,18967.4409
2007-02-14 11:30:00,36.7,36.74,36.69,36.74,22314.636372857287,18.282,18.3019,18.277,18.3019,22314.6364
2007-02-14 11:35:00,36.74,36.78,36.66,36.68,60046.65787605234,18.3019,18.3218,18.262,18.272,60046.6579
2007-02-14 11:40:00,36.68,36.68,36.63,36.63,28096.15579673395,18.272,18.272,18.2471,18.2471,28096.1558
2007-02-14 11:45:00,36.64,36.71,36.63,36.71,50005.07150826656,18.2521,18.287,18.2471,18.287,50005.0715
2007-02-14 11:50:00,36.71,36.71,36.6,36.6,41890.658281773,18.287,18.287,18.2322,18.2322,41890.6583
2007-02-14 11:55:00,36.6,36.61,36.56,36.56,24444.669844811848,18.2322,18.2371,18.2122,18.2122,24444.6698
2007-02-14 12:00:00,36.56,36.56,36.48,36.49,34486.256212597626,18.2122,18.2122,18.1724,18.1774,34486.2562
2007-02-14 12:05:00,36.49,36.51,36.48,36.51,19677.45207424688,18.1774,18.1873,18.1724,18.1873,19677.4521
2007-02-14 12:10:00,36.51,36.58,36.51,36.54,38949.18348716908,18.1873,18.2222,18.1873,18.2023,38949.1835
2007-02-14 12:15:00,36.53,36.54,36.5,36.53,16634.547114311797,18.1973,18.2023,18.1823,18.1973,16634.5471
2007-02-14 12:20:00,36.53,36.57,36.52,36.56,21908.91571153261,18.1973,18.2172,18.1923,18.2122,21908.9157
2007-02-14 12:25:00,36.57,36.58,36.56,36.58,16837.407444974135,18.2172,18.2222,18.2122,18.2222,16837.4074
2007-02-14 12:30:00,36.58,36.63,36.57,36.63,19981.74257024039,18.2222,18.2471,18.2172,18.2471,19981.7426
2007-02-14 12:35:00,36.63,36.66,36.62,36.66,44730.702911045744,18.2471,18.262,18.2421,18.262,44730.7029
2007-02-14 12:40:00,36.66,36.67,36.64,36.67,40977.78679379248,18.262,18.267,18.2521,18.267,40977.7868
2007-02-14 12:45:00,36.67,36.72,36.67,36.71,32964.803732630084,18.267,18.2919,18.267,18.287,32964.8037
2007-02-14 12:50:00,36.72,36.72,36.71,36.71,31544.781417993712,18.2919,18.2919,18.287,18.287,31544.7814
2007-02-14 12:55:00,36.72,36.74,36.71,36.74,25357.54133279237,18.2919,18.3019,18.287,18.3019,25357.5413
2007-02-14 13:00:00,36.74,36.76,36.74,36.76,16228.826452987118,18.3019,18.3119,18.3019,18.3119,16228.8265
2007-02-14 13:05:00,36.76,36.76,36.71,36.71,36109.13885789634,18.3119,18.3119,18.287,18.287,36109.1389
2007-02-14 13:10:00,36.71,36.73,36.71,36.73,18764.580586266355,18.287,18.2969,18.287,18.2969,18764.5806
2007-02-14 13:15:00,36.73,36.74,36.71,36.73,17750.27893295466,18.2969,18.3019,18.287,18.2969,17750.2789
2007-02-14 13:20:00,36.73,36.73,36.7,36.71,29110.457450045644,18.2969,18.2969,18.282,18.287,29110.4575
2007-02-14 13:25:00,36.71,36.71,36.68,36.69,20286.033066233897,18.287,18.287,18.272,18.277,20286.0331
2007-02-14 13:30:00,36.69,36.71,36.68,36.71,23531.79835683132,18.277,18.287,18.272,18.287,23531.7984
2007-02-14 13:35:00,36.71,36.74,36.71,36.71,44324.98224972107,18.287,18.3019,18.287,18.287,44324.9822
2007-02-14 13:40:00,36.71,36.71,36.69,36.69,26067.55249011056,18.287,18.287,18.277,18.277,26067.5525
2007-02-14 13:45:00,36.69,36.71,36.69,36.71,37934.88183385739,18.277,18.287,18.277,18.287,37934.8818
2007-02-14 13:50:00,36.71,36.72,36.69,36.69,37427.73100720154,18.287,18.2919,18.277,18.277,37427.731
2007-02-14 13:55:00,36.7,36.7,36.66,36.66,18054.56942894817,18.282,18.282,18.262,18.262,18054.5694
2007-02-14 14:00:00,36.66,36.66,36.65,36.66,19880.31240490922,18.262,18.262,18.2571,18.262,19880.3124
2007-02-14 14:05:00,36.66,36.66,36.58,36.59,66233.89796125368,18.262,18.262,18.2222,18.2272,66233.898
2007-02-14 14:10:00,36.6,36.64,36.59,36.64,23430.36819150015,18.2322,18.2521,18.2272,18.2521,23430.3682
2007-02-14 14:15:00,36.64,36.71,36.63,36.7,34790.54670859114,18.2521,18.287,18.2471,18.282,34790.5467
2007-02-14 14:20:00,36.71,36.73,36.7,36.73,34384.826047266455,18.287,18.2969,18.282,18.2969,34384.826
2007-02-14 14:25:00,36.73,36.73,36.7,36.73,31037.630591337864,18.2969,18.2969,18.282,18.2969,31037.6306
2007-02-14 14:30:00,36.73,36.77,36.72,36.77,32660.513236636576,18.2969,18.3168,18.2919,18.3168,32660.5132
2007-02-14 14:35:00,36.77,36.82,36.76,36.82,24850.39050613653,18.3168,18.3417,18.3119,18.3417,24850.3905
2007-02-14 14:40:00,36.82,36.87,36.8,36.8,59742.36738005883,18.3417,18.3667,18.3318,18.3318,59742.3674
2007-02-14 14:45:00,36.81,36.87,36.79,36.84,32660.513236636576,18.3368,18.3667,18.3268,18.3517,32660.5132
2007-02-14 14:50:00,36.84,36.86,36.83,36.86,29009.02728471448,18.3517,18.3617,18.3467,18.3617,29009.0273
2007-02-14 14:55:00,36.86,36.86,36.83,36.86,33471.95455928593,18.3617,18.3617,18.3467,18.3617,33471.9546
2007-02-14 15:00:00,36.85,36.93,36.85,36.93,40064.91530581195,18.3567,18.3965,18.3567,18.3965,40064.9153
2007-02-14 15:05:00,36.93,36.93,36.88,36.92,47570.747540318494,18.3965,18.3965,18.3716,18.3916,47570.7475
2007-02-14 15:10:00,36.92,36.96,36.91,36.92,90577.13764073436,18.3916,18.4115,18.3866,18.3916,90577.1376
2007-02-14 15:15:00,36.93,36.95,36.9,36.91,99908.71285120194,18.3965,18.4065,18.3816,18.3866,99908.7129
2007-02-14 15:20:00,36.92,36.93,36.9,36.92,61365.25002535754,18.3916,18.3965,18.3816,18.3916,61365.25
2007-02-14 15:25:00,36.92,36.92,36.91,36.92,30429.04959935085,18.3916,18.3916,18.3866,18.3916,30429.0496
2007-02-14 15:30:00,36.92,36.93,36.91,36.92,42296.37894309768,18.3916,18.3965,18.3866,18.3916,42296.3789
2007-02-14 15:35:00,36.91,36.93,36.91,36.93,47976.46820164317,18.3866,18.3965,18.3866,18.3965,47976.4682
2007-02-14 15:40:00,36.93,36.93,36.82,36.83,67248.19961456537,18.3965,18.3965,18.3417,18.3467,67248.1996
2007-02-14 15:45:00,36.83,36.83,36.75,36.76,116340.3996348514,18.3467,18.3467,18.3069,18.3119,116340.3996
2007-02-14 15:50:00,36.76,36.76,36.73,36.75,88447.1041687798,18.3119,18.3119,18.2969,18.3069,88447.1042
2007-02-14 15:55:00,36.75,36.8,36.74,36.8,148290.9017141698,18.3069,18.3318,18.3019,18.3318,148290.9017
2007-02-15 09:30:00,36.65,36.81,36.65,36.8,44426.41241505224,18.2571,18.3368,18.2571,18.3318,44426.4124
2007-02-15 09:35:00,36.8,36.82,36.68,36.71,34283.395881935285,18.3318,18.3417,18.272,18.287,34283.3959
2007-02-15 09:40:00,36.72,36.87,36.71,36.83,43513.540927071714,18.2919,18.3667,18.287,18.3467,43513.5409
2007-02-15 09:45:00,36.84,36.9,36.78,36.89,39760.62480981844,18.3517,18.3816,18.3218,18.3766,39760.6248
2007-02-15 09:50:00,36.9,36.9,36.85,36.85,32356.22274064307,18.3816,18.3816,18.3567,18.3567,32356.2227
2007-02-15 09:55:00,36.85,36.96,36.79,36.96,70392.53473983162,18.3567,18.4115,18.3268,18.4115,70392.5347
2007-02-15 10:00:00,36.96,36.96,36.85,36.85,146870.8793995334,18.4115,18.4115,18.3567,18.3567,146870.8794
2007-02-15 10:05:00,36.85,36.87,36.82,36.82,34790.54670859114,18.3567,18.3667,18.3417,18.3417,34790.5467
2007-02-15 10:10:00,36.83,36.83,36.71,36.71,153260.9798153971,18.3467,18.3467,18.287,18.287,153260.9798
2007-02-15 10:15:00,36.71,36.77,36.71,36.77,38137.742164519725,18.287,18.3168,18.287,18.3168,38137.7422
2007-02-15 10:20:00,36.77,36.78,36.74,36.75,21097.474388883253,18.3168,18.3218,18.3019,18.3069,21097.4744
2007-02-15 10:25:00,36.74,36.77,36.71,36.72,27791.86530074044,18.3019,18.3168,18.287,18.2919,27791.8653
2007-02-15 10:30:00,36.72,36.72,36.7,36.71,125266.25418399432,18.2919,18.2919,18.282,18.287,125266.2542
2007-02-15 10:35:00,36.71,36.71,36.7,36.7,73739.73019576022,18.287,18.287,18.282,18.282,73739.7302
2007-02-15 10:40:00,36.71,36.71,36.62,36.62,51222.23349224059,18.287,18.287,18.2421,18.2421,51222.2335
2007-02-15 10:45:00,36.62,36.62,36.5,36.51,69378.23308651993,18.2421,18.2421,18.1823,18.1873,69378.2331
2007-02-15 10:50:00,36.51,36.54,36.48,36.52,74348.31118774724,18.1873,18.2023,18.1724,18.1923,74348.3112
2007-02-15 10:55:00,36.51,36.51,36.45,36.48,39963.48514048078,18.1873,18.1873,18.1574,18.1724,39963.4851
2007-02-15 11:00:00,36.48,36.58,36.48,36.55,47063.59671366264,18.1724,18.2222,18.1724,18.2072,47063.5967
2007-02-15 11:05:00,36.55,36.61,36.53,36.59,22314.636372857287,18.2072,18.2371,18.1973,18.2272,22314.6364
2007-02-15 11:10:00,36.59,36.63,36.58,36.59,25256.111167461204,18.2272,18.2471,18.2222,18.2272,25256.1112
2007-02-15 11:15:00,36.58,36.6,36.51,36.52,25864.69215944822,18.2222,18.2322,18.1873,18.1923,25864.6922
2007-02-15 11:20:00,36.53,36.59,36.52,36.54,36210.56902322751,18.1973,18.2272,18.1923,18.2023,36210.569
2007-02-15 11:25:00,36.54,36.61,36.52,36.61,40673.49629779896,18.2023,18.2371,18.1923,18.2371,40673.4963
2007-02-15 11:30:00,36.61,36.62,36.59,36.59,44832.13307637692,18.2371,18.2421,18.2272,18.2272,44832.1331
2007-02-15 11:35:00,36.58,36.64,36.57,36.64,30327.61943401968,18.2222,18.2521,18.2172,18.2521,30327.6194
2007-02-15 11:40:00,36.64,36.68,36.63,36.65,42397.809108428846,18.2521,18.272,18.2471,18.2571,42397.8091
2007-02-15 11:45:00,36.65,36.68,36.65,36.66,43107.82026574703,18.2571,18.272,18.2571,18.262,43107.8203
2007-02-15 11:50:00,36.67,36.68,36.66,36.67,7201.541738513034,18.267,18.272,18.262,18.267,7201.5417
2007-02-15 11:55:00,36.68,36.68,36.66,36.67,12374.480170402678,18.272,18.272,18.262,18.267,12374.4802
2007-02-15 12:00:00,36.66,36.67,36.64,36.64,25560.40166345471,18.262,18.267,18.2521,18.2521,25560.4017
2007-02-15 12:05:00,36.64,36.64,36.61,36.61,14098.79298103256,18.2521,18.2521,18.2371,18.2371,14098.793
2007-02-15 12:10:00,36.61,36.62,36.59,36.61,19981.74257024039,18.2371,18.2421,18.2272,18.2371,19981.7426
2007-02-15 12:15:00,36.6,36.61,36.58,36.59,17040.267775636476,18.2322,18.2371,18.2222,18.2272,17040.2678
2007-02-15 12:20:00,36.59,36.62,36.58,36.6,144233.695100923,18.2272,18.2421,18.2222,18.2322,144233.6951
2007-02-15 12:25:00,36.6,36.61,36.59,36.59,18561.720255604017,18.2322,18.2371,18.2272,18.2272,18561.7203
2007-02-15 12:30:00,36.59,36.59,36.55,36.55,24850.39050613653,18.2272,18.2272,18.2072,18.2072,24850.3905
2007-02-15 12:35:00,36.55,36.6,36.53,36.6,32153.362409980728,18.2072,18.2322,18.1973,18.2322,32153.3624
2007-02-15 12:40:00,36.6,36.61,36.59,36.59,22821.78719951313,18.2322,18.2371,18.2272,18.2272,22821.7872
2007-02-15 12:45:00,36.59,36.59,36.55,36.56,16127.396287655947,18.2272,18.2272,18.2072,18.2122,16127.3963
2007-02-15 12:50:00,36.56,36.57,36.54,36.55,18460.290090272847,18.2122,18.2172,18.2023,18.2072,18460.2901
2007-02-15 12:55:00,36.55,36.56,36.53,36.54,16228.826452987118,18.2072,18.2122,18.1973,18.2023,16228.8265
2007-02-15 13:00:00,36.55,36.56,36.51,36.52,24748.960340805355,18.2072,18.2122,18.1873,18.1923,24748.9603
2007-02-15 13:05:00,36.52,36.53,36.48,36.49,40470.63596713663,18.1923,18.1973,18.1724,18.1774,40470.636
2007-02-15 13:10:00,36.49,36.52,36.49,36.5,19677.45207424688,18.1774,18.1923,18.1774,18.1823,19677.4521
2007-02-15 13:15:00,36.49,36.51,36.45,36.5,29617.60827670149,18.1774,18.1873,18.1574,18.1823,29617.6083
2007-02-15 13:20:00,36.5,36.52,36.5,36.52,4260.066943909119,18.1823,18.1923,18.1823,18.1923,4260.0669
2007-02-15 13:25:00,36.52,36.53,36.51,36.52,13895.93265037022,18.1923,18.1973,18.1873,18.1923,13895.9327
2007-02-15 13:30:00,36.52,36.52,36.51,36.52,15315.954965006593,18.1923,18.1923,18.1873,18.1923,15315.955
2007-02-15 13:35:00,36.52,36.53,36.51,36.52,21503.19505020793,18.1923,18.1973,18.1873,18.1923,21503.1951
2007-02-15 13:40:00,36.51,36.52,36.46,36.47,30124.759103357337,18.1873,18.1923,18.1624,18.1674,30124.7591
2007-02-15 13:45:00,36.48,36.55,36.48,36.55,10954.457855766304,18.1724,18.2072,18.1724,18.2072,10954.4579
2007-02-15 13:50:00,36.54,36.55,36.53,36.55,13084.491327720863,18.2023,18.2072,18.1973,18.2072,13084.4913
2007-02-15 13:55:00,36.55,36.58,36.54,36.58,19880.31240490922,18.2072,18.2222,18.2023,18.2222,19880.3124
2007-02-15 14:00:00,36.57,36.58,36.57,36.58,14301.653311694898,18.2172,18.2222,18.2172,18.2222,14301.6533
2007-02-15 14:05:00,36.57,36.59,36.56,36.57,24343.23967948068,18.2172,18.2272,18.2122,18.2172,24343.2397
2007-02-15 14:10:00,36.57,36.6,36.56,36.6,20996.04422355209,18.2172,18.2322,18.2122,18.2322,20996.0442
2007-02-15 14:15:00,36.6,36.63,36.6,36.62,27893.29546607161,18.2322,18.2471,18.2322,18.2421,27893.2955
2007-02-15 14:20:00,36.62,36.62,36.6,36.6,17547.41860229232,18.2421,18.2421,18.2322,18.2322,17547.4186
2007-02-15 14:25:00,36.61,36.61,36.58,36.59,19271.731412922203,18.2371,18.2371,18.2222,18.2272,19271.7314
2007-02-15 14:30:00,36.58,36.59,36.58,36.58,10244.44669844812,18.2222,18.2272,18.2222,18.2222,10244.4467
2007-02-15 14:35:00,36.58,36.59,36.58,36.59,17243.128106298813,18.2222,18.2272,18.2222,18.2272,17243.1281
2007-02-15 14:40:00,36.59,36.59,36.58,36.58,15011.664469013083,18.2272,18.2272,18.2222,18.2222,15011.6645
2007-02-15 14:45:00,36.59,36.62,36.58,36.59,73334.00953443554,18.2272,18.2421,18.2222,18.2272,73334.0095
2007-02-15 14:50:00,36.59,36.62,36.58,36.62,47469.31737498733,18.2272,18.2421,18.2222,18.2421,47469.3174
2007-02-15 14:55:00,36.62,36.62,36.61,36.62,57105.18308144842,18.2421,18.2421,18.2371,18.2421,57105.1831
2007-02-15 15:00:00,36.62,36.65,36.61,36.62,66538.18845724719,18.2421,18.2571,18.2371,18.2421,66538.1885
2007-02-15 15:05:00,36.62,36.64,36.58,36.61,43614.97109240288,18.2421,18.2521,18.2222,18.2371,43614.9711
2007-02-15 15:10:00,36.62,36.64,36.62,36.62,17040.267775636476,18.2421,18.2521,18.2421,18.2421,17040.2678
2007-02-15 15:15:00,36.63,36.64,36.62,36.64,20184.60290090273,18.2471,18.2521,18.2421,18.2521,20184.6029
2007-02-15 15:20:00,36.64,36.68,36.64,36.67,25053.250836798863,18.2521,18.272,18.2521,18.267,25053.2508
2007-02-15 15:25:00,36.67,36.68,36.67,36.68,24343.23967948068,18.267,18.272,18.267,18.272,24343.2397
2007-02-15 15:30:00,36.68,36.68,36.66,36.67,23937.519018156,18.272,18.272,18.262,18.267,23937.519
2007-02-15 15:35:00,36.66,36.68,36.66,36.67,41282.07728978599,18.262,18.272,18.262,18.267,41282.0773
2007-02-15 15:40:00,36.67,36.75,36.67,36.74,79825.54011563039,18.267,18.3069,18.267,18.3019,79825.5401
2007-02-15 15:45:00,36.75,36.8,36.74,36.8,91591.43929404604,18.3069,18.3318,18.3019,18.3318,91591.4393
2007-02-15 15:50:00,36.8,36.82,36.77,36.81,87635.66284613044,18.3318,18.3417,18.3168,18.3368,87635.6628
2007-02-15 15:55:00,36.81,36.84,36.79,36.82,191601.5823105792,18.3368,18.3517,18.3268,18.3417,191601.5823
2007-02-16 09:30:00,37.0,37.0,36.58,36.84,512222.334922406,18.4314,18.4314,18.2222,18.3517,512222.3349
2007-02-16 09:35:00,36.84,36.96,36.78,36.79,79216.95912364338,18.3517,18.4115,18.3218,18.3268,79216.9591
2007-02-16 09:40:00,36.79,36.83,36.71,36.77,50309.36200426007,18.3268,18.3467,18.287,18.3168,50309.362
2007-02-16 09:45:00,36.76,36.92,36.75,36.87,81651.28309159144,18.3119,18.3916,18.3069,18.3667,81651.2831
2007-02-16 09:50:00,36.84,36.95,36.83,36.95,78811.2384623187,18.3517,18.4065,18.3467,18.4065,78811.2385
2007-02-16 09:55:00,36.95,37.1,36.94,37.06,130033.47195455928,18.4065,18.4812,18.4015,18.4613,130033.472
2007-02-16 10:00:00,37.06,37.08,36.95,36.96,87027.08185414343,18.4613,18.4713,18.4065,18.4115,87027.0819
2007-02-16 10:05:00,36.96,36.97,36.86,36.86,68871.08225986408,18.4115,18.4165,18.3617,18.3617,68871.0823
2007-02-16 10:10:00,36.86,36.88,36.8,36.85,50207.9318389289,18.3617,18.3716,18.3318,18.3567,50207.9318
2007-02-16 10:15:00,36.87,36.93,36.86,36.87,45136.423572370426,18.3667,18.3965,18.3617,18.3667,45136.4236
2007-02-16 10:20:00,36.87,36.87,36.8,36.84,28400.44629272745,18.3667,18.3667,18.3318,18.3517,28400.4463
2007-02-16 10:25:00,36.84,36.87,36.83,36.86,54265.13845217568,18.3517,18.3667,18.3467,18.3617,54265.1385
2007-02-16 10:30:00,36.87,36.9,36.87,36.9,54467.99878283802,18.3667,18.3816,18.3667,18.3816,54467.9988
2007-02-16 10:35:00,36.89,36.96,36.89,36.93,63393.85333198093,18.3766,18.4115,18.3766,18.3965,63393.8533
2007-02-16 10:40:00,36.93,36.96,36.91,36.91,51932.24464955878,18.3965,18.4115,18.3866,18.3866,51932.2446
2007-02-16 10:45:00,36.91,36.96,36.91,36.95,70392.53473983162,18.3866,18.4115,18.3866,18.4065,70392.5347
2007-02-16 10:50:00,36.96,36.99,36.95,36.98,154579.5719647023,18.4115,18.4264,18.4065,18.4215,154579.572
2007-02-16 10:55:00,36.98,36.98,36.88,36.88,47875.038036312,18.4215,18.4215,18.3716,18.3716,47875.038
2007-02-16 11:00:00,36.89,36.89,36.8,36.8,43006.39010041586,18.3766,18.3766,18.3318,18.3318,43006.3901
2007-02-16 11:05:00,36.8,36.8,36.74,36.75,25966.12232477939,18.3318,18.3318,18.3019,18.3069,25966.1223
2007-02-16 11:10:00,36.75,36.8,36.74,36.77,37022.010345876864,18.3069,18.3318,18.3019,18.3168,37022.0103
2007-02-16 11:15:00,36.77,36.79,36.76,36.77,22314.636372857287,18.3168,18.3268,18.3119,18.3168,22314.6364
2007-02-16 11:20:00,36.78,36.82,36.78,36.82,20286.033066233897,18.3218,18.3417,18.3218,18.3417,20286.0331
2007-02-16 11:25:00,36.82,36.92,36.82,36.91,20793.183892889745,18.3417,18.3916,18.3417,18.3866,20793.1839
2007-02-16 11:30:00,36.91,36.94,36.9,36.9,41180.647124454816,18.3866,18.4015,18.3816,18.3816,41180.6471
2007-02-16 11:35:00,36.89,36.9,36.87,36.87,34587.6863779288,18.3766,18.3816,18.3667,18.3667,34587.6864
2007-02-16 11:40:00,36.87,36.93,36.87,36.92,34181.96571660412,18.3667,18.3965,18.3667,18.3916,34181.9657
2007-02-16 11:45:00,36.93,36.96,36.91,36.96,30936.200426006693,18.3965,18.4115,18.3866,18.4115,30936.2004
2007-02-16 11:50:00,36.96,36.98,36.96,36.98,25154.68100213004,18.4115,18.4215,18.4115,18.4215,25154.681
2007-02-16 11:55:00,36.98,37.02,36.98,37.02,16533.116948980627,18.4215,18.4414,18.4215,18.4414,16533.1169
2007-02-16 12:00:00,37.02,37.06,37.02,37.04,38746.32315650675,18.4414,18.4613,18.4414,18.4513,38746.3232
2007-02-16 12:05:00,37.04,37.04,37.02,37.03,20894.614058220915,18.4513,18.4513,18.4414,18.4464,20894.6141
2007-02-16 12:10:00,37.03,37.04,37.02,37.03,15924.53595699361,18.4464,18.4513,18.4414,18.4464,15924.536
2007-02-16 12:15:00,37.04,37.05,37.03,37.05,20793.183892889745,18.4513,18.4563,18.4464,18.4563,20793.1839
2007-02-16 12:20:00,37.04,37.1,37.04,37.06,58626.63556141596,18.4513,18.4812,18.4513,18.4613,58626.6356
2007-02-16 12:25:00,37.07,37.07,37.0,37.03,31950.50207931839,18.4663,18.4663,18.4314,18.4464,31950.5021
2007-02-16 12:30:00,37.04,37.06,37.03,37.05,23734.658687493666,18.4513,18.4613,18.4464,18.4563,23734.6587
2007-02-16 12:35:00,37.05,37.06,37.04,37.05,16431.686783649457,18.4563,18.4613,18.4513,18.4563,16431.6868
2007-02-16 12:40:00,37.06,37.07,37.05,37.06,15620.245461000102,18.4613,18.4663,18.4563,18.4613,15620.2455
2007-02-16 12:45:00,37.05,37.07,37.05,37.06,19373.161578253374,18.4563,18.4663,18.4563,18.4613,19373.1616
2007-02-16 12:50:00,37.05,37.07,37.05,37.07,20691.75372755857,18.4563,18.4663,18.4563,18.4663,20691.7537
2007-02-16 12:55:00,37.07,37.08,37.06,37.07,18257.42975961051,18.4663,18.4713,18.4613,18.4663,18257.4298
2007-02-16 13:00:00,37.08,37.09,37.06,37.08,23430.36819150015,18.4713,18.4762,18.4613,18.4713,23430.3682
2007-02-16 13:05:00,37.08,37.09,37.06,37.08,33269.094228623595,18.4713,18.4762,18.4613,18.4713,33269.0942
2007-02-16 13:10:00,37.08,37.08,37.07,37.08,9635.865706461102,18.4713,18.4713,18.4663,18.4713,9635.8657
2007-02-16 13:15:00,37.08,37.11,37.08,37.11,11968.759509078,18.4713,18.4862,18.4713,18.4862,11968.7595
2007-02-16 13:20:00,37.11,37.15,37.11,37.15,41484.93762044832,18.4862,18.5061,18.4862,18.5061,41484.9376
2007-02-16 13:25:00,37.16,37.17,37.15,37.16,63089.562835987424,18.5111,18.5161,18.5061,18.5111,63089.5628
2007-02-16 13:30:00,37.15,37.16,37.15,37.15,32254.79257531189,18.5061,18.5111,18.5061,18.5061,32254.7926
2007-02-16 13:35:00,37.16,37.16,37.15,37.15,36210.56902322751,18.5111,18.5111,18.5061,18.5061,36210.569
2007-02-16 13:40:00,37.16,37.19,37.15,37.19,34790.54670859114,18.5111,18.5261,18.5061,18.5261,34790.5467
2007-02-16 13:45:00,37.19,37.19,37.17,37.17,31240.490922000205,18.5261,18.5261,18.5161,18.5161,31240.4909
2007-02-16 13:50:00,37.18,37.19,37.17,37.18,37326.300841870376,18.5211,18.5261,18.5161,18.5211,37326.3008
2007-02-16 13:55:00,37.17,37.18,37.17,37.18,27791.86530074044,18.5161,18.5211,18.5161,18.5211,27791.8653
2007-02-16 14:00:00,37.18,37.19,37.17,37.19,32153.362409980728,18.5211,18.5261,18.5161,18.5261,32153.3624
2007-02-16 14:05:00,37.18,37.19,37.18,37.19,37224.870676539205,18.5211,18.5261,18.5211,18.5261,37224.8707
2007-02-16 14:10:00,37.19,37.19,37.14,37.14,55888.02109747439,18.5261,18.5261,18.5012,18.5012,55888.0211
2007-02-16 14:15:00,37.15,37.17,37.14,37.17,44223.5520843899,18.5061,18.5161,18.5012,18.5161,44223.5521
2007-02-16 14:20:00,37.16,37.16,37.1,37.1,39253.47398316259,18.5111,18.5111,18.4812,18.4812,39253.474
2007-02-16 14:25:00,37.11,37.11,37.08,37.09,32964.803732630084,18.4862,18.4862,18.4713,18.4762,32964.8037
2007-02-16 14:30:00,37.08,37.09,37.07,37.08,25357.54133279237,18.4713,18.4762,18.4663,18.4713,25357.5413
2007-02-16 14:35:00,37.08,37.09,37.06,37.07,31747.64174865605,18.4713,18.4762,18.4613,18.4663,31747.6417
2007-02-16 14:40:00,37.06,37.07,37.05,37.07,51019.37316157825,18.4613,18.4663,18.4563,18.4663,51019.3732
2007-02-16 14:45:00,37.07,37.1,37.06,37.1,35804.84836190283,18.4663,18.4812,18.4613,18.4812,35804.8484
2007-02-16 14:50:00,37.1,37.14,37.08,37.14,41180.647124454816,18.4812,18.5012,18.4713,18.5012,41180.6471
2007-02-16 14:55:00,37.14,37.15,37.1,37.11,41282.07728978599,18.5012,18.5061,18.4812,18.4862,41282.0773
2007-02-16 15:00:00,37.11,37.12,37.07,37.07,46455.01572167563,18.4862,18.4912,18.4663,18.4663,46455.0157
2007-02-16 15:05:00,37.07,37.08,37.06,37.08,19170.30124759104,18.4663,18.4713,18.4613,18.4713,19170.3012
2007-02-16 15:10:00,37.08,37.12,37.07,37.12,31037.630591337864,18.4713,18.4912,18.4663,18.4912,31037.6306
2007-02-16 15:15:00,37.12,37.19,37.12,37.18,59843.79754539,18.4912,18.5261,18.4912,18.5211,59843.7975
2007-02-16 15:20:00,37.18,37.21,37.18,37.21,30226.189268688508,18.5211,18.536,18.5211,18.536,30226.1893
2007-02-16 15:25:00,37.2,37.21,37.17,37.18,50816.51283091591,18.531,18.536,18.5161,18.5211,50816.5128
2007-02-16 15:30:00,37.17,37.21,37.17,37.2,52845.116137539306,18.5161,18.536,18.5161,18.531,52845.1161
2007-02-16 15:35:00,37.2,37.21,37.16,37.16,77594.07647834466,18.531,18.536,18.5111,18.5111,77594.0765
2007-02-16 15:40:00,37.16,37.22,37.16,37.22,116238.96946952023,18.5111,18.541,18.5111,18.541,116238.9695
2007-02-16 15:45:00,37.23,37.24,37.18,37.22,141799.37113297495,18.546,18.551,18.5211,18.541,141799.3711
2007-02-16 15:50:00,37.23,37.28,37.21,37.22,108225.98640835784,18.546,18.5709,18.536,18.541,108225.9864
2007-02-16 15:55:00,37.22,37.26,37.21,37.26,99705.8525205396,18.541,18.5609,18.536,18.5609,99705.8525
2007-02-20 09:30:00,36.88,37.05,36.87,36.98,142915.10295161782,18.3716,18.4563,18.3667,18.4215,142915.103
2007-02-20 09:35:00,36.98,37.14,36.95,36.99,49599.35084694188,18.4215,18.5012,18.4065,18.4264,49599.3508
2007-02-20 09:40:00,37.0,37.07,36.96,37.07,49396.49051627954,18.4314,18.4663,18.4115,18.4663,49396.4905
2007-02-20 09:45:00,37.07,37.11,37.04,37.1,33066.233897961254,18.4663,18.4862,18.4513,18.4812,33066.2339
2007-02-20 09:50:00,37.11,37.17,37.07,37.07,55888.02109747439,18.4862,18.5161,18.4663,18.4663,55888.0211
2007-02-20 09:55:00,37.07,37.12,37.06,37.07,51830.81448422761,18.4663,18.4912,18.4613,18.4663,51830.8145
2007-02-20 10:00:00,37.06,37.07,36.98,37.0,186935.79470534532,18.4613,18.4663,18.4215,18.4314,186935.7947
2007-02-20 10:05:00,37.0,37.04,37.0,37.0,63901.00415863678,18.4314,18.4513,18.4314,18.4314,63901.0042
2007-02-20 10:10:00,37.0,37.01,36.9,36.91,38847.75332183792,18.4314,18.4364,18.3816,18.3866,38847.7533
2007-02-20 10:15:00,36.9,36.91,36.85,36.85,47570.747540318494,18.3816,18.3866,18.3567,18.3567,47570.7475
2007-02-20 10:20:00,36.85,36.86,36.83,36.85,25256.111167461204,18.3567,18.3617,18.3467,18.3567,25256.1112
2007-02-20 10:25:00,36.85,36.88,36.84,36.86,31747.64174865605,18.3567,18.3716,18.3517,18.3617,31747.6417
2007-02-20 10:30:00,36.87,36.9,36.82,36.9,30226.189268688508,18.3667,18.3816,18.3417,18.3816,30226.1893
2007-02-20 10:35:00,36.89,36.95,36.88,36.94,34283.395881935285,18.3766,18.4065,18.3716,18.4015,34283.3959
2007-02-20 10:40:00,36.95,36.96,36.92,36.96,64408.15498529263,18.4065,18.4115,18.3916,18.4115,64408.155
2007-02-20 10:45:00,36.96,36.97,36.91,36.93,55989.45126280556,18.4115,18.4165,18.3866,18.3965,55989.4513
2007-02-20 10:50:00,36.93,36.93,36.86,36.88,23937.519018156,18.3965,18.3965,18.3617,18.3716,23937.519
2007-02-20 10:55:00,36.89,36.97,36.89,36.96,16127.396287655947,18.3766,18.4165,18.3766,18.4115,16127.3963
2007-02-20 11:00:00,36.96,36.97,36.94,36.96,16330.256618318288,18.4115,18.4165,18.4015,18.4115,16330.2566
2007-02-20 11:05:00,36.97,36.98,36.95,36.98,27589.004970078106,18.4165,18.4215,18.4065,18.4215,27589.005
2007-02-20 11:10:00,36.99,37.05,36.99,37.01,27994.72563140278,18.4264,18.4563,18.4264,18.4364,27994.7256
2007-02-20 11:15:00,37.02,37.06,37.02,37.04,28299.016127396288,18.4414,18.4613,18.4414,18.4513,28299.0161
2007-02-20 11:20:00,37.03,37.03,37.01,37.01,23328.938026168984,18.4464,18.4464,18.4364,18.4364,23328.938
2007-02-20 11:25:00,37.0,37.04,36.92,37.04,55786.59093214322,18.4314,18.4513,18.3916,18.4513,55786.5909
2007-02-20 11:30:00,37.04,37.1,37.04,37.07,22821.78719951313,18.4513,18.4812,18.4513,18.4663,22821.7872
2007-02-20 11:35:00,37.09,37.09,37.06,37.06,19474.59174358454,18.4762,18.4762,18.4613,18.4613,19474.5917
2007-02-20 11:40:00,37.07,37.11,37.06,37.11,19373.161578253374,18.4663,18.4862,18.4613,18.4862,19373.1616
2007-02-20 11:45:00,37.1,37.14,37.07,37.12,43716.40125773405,18.4812,18.5012,18.4663,18.4912,43716.4013
2007-02-20 11:50:00,37.12,37.12,37.09,37.12,11968.759509078,18.4912,18.4912,18.4762,18.4912,11968.7595
2007-02-20 11:55:00,37.11,37.17,37.1,37.17,26371.842986104068,18.4862,18.5161,18.4812,18.5161,26371.843
2007-02-20 12:00:00,37.17,37.19,37.14,37.15,30124.759103357337,18.5161,18.5261,18.5012,18.5061,30124.7591
2007-02-20 12:05:00,37.15,37.18,37.15,37.17,13388.781823714373,18.5061,18.5211,18.5061,18.5161,13388.7818
2007-02-20 12:10:00,37.18,37.21,37.18,37.21,14403.083477026068,18.5211,18.536,18.5211,18.536,14403.0835
2007-02-20 12:15:00,37.21,37.22,37.16,37.16,26878.99381275992,18.536,18.541,18.5111,18.5111,26878.9938
2007-02-20 12:20:00,37.16,37.16,37.15,37.16,8215.843391824728,18.5111,18.5111,18.5061,18.5111,8215.8434
2007-02-20 12:25:00,37.16,37.16,37.09,37.1,21908.91571153261,18.5111,18.5111,18.4762,18.4812,21908.9157
2007-02-20 12:30:00,37.1,37.1,37.05,37.06,21604.6252155391,18.4812,18.4812,18.4563,18.4613,21604.6252
2007-02-20 12:35:00,37.06,37.07,37.01,37.01,22618.926868850795,18.4613,18.4663,18.4364,18.4364,22618.9269
2007-02-20 12:40:00,37.01,37.01,36.99,37.0,25154.68100213004,18.4364,18.4364,18.4264,18.4314,25154.681
2007-02-20 12:45:00,37.01,37.01,37.0,37.0,15924.53595699361,18.4364,18.4364,18.4314,18.4314,15924.536
2007-02-20 12:50:00,36.99,37.0,36.95,36.96,27893.29546607161,18.4264,18.4314,18.4065,18.4115,27893.2955
2007-02-20 12:55:00,36.96,36.99,36.95,36.99,25357.54133279237,18.4115,18.4264,18.4065,18.4264,25357.5413
2007-02-20 13:00:00,36.98,36.99,36.98,36.98,11664.469013084492,18.4215,18.4264,18.4215,18.4215,11664.469
2007-02-20 13:05:00,36.99,37.05,36.97,37.04,38340.60249518207,18.4264,18.4563,18.4165,18.4513,38340.6025
2007-02-20 13:10:00,37.04,37.05,36.99,36.99,36819.15001521452,18.4513,18.4563,18.4264,18.4264,36819.15
2007-02-20 13:15:00,37.0,37.03,37.0,37.02,6897.2512425195255,18.4314,18.4464,18.4314,18.4414,6897.2512
2007-02-20 13:20:00,37.03,37.07,37.03,37.06,11055.888021097477,18.4464,18.4663,18.4464,18.4613,11055.888
2007-02-20 13:25:00,37.07,37.07,37.02,37.02,18257.42975961051,18.4663,18.4663,18.4414,18.4414,18257.4298
2007-02-20 13:30:00,37.02,37.03,36.97,36.97,20996.04422355209,18.4414,18.4464,18.4165,18.4165,20996.0442
2007-02-20 13:35:00,36.97,36.99,36.94,36.96,23836.08885282483,18.4165,18.4264,18.4015,18.4115,23836.0889
2007-02-20 13:40:00,36.95,36.97,36.93,36.95,22010.34587686378,18.4065,18.4165,18.3965,18.4065,22010.3459
2007-02-20 13:45:00,36.95,36.95,36.9,36.9,25357.54133279237,18.4065,18.4065,18.3816,18.3816,25357.5413
2007-02-20 13:50:00,36.9,36.91,36.88,36.91,28197.58596206512,18.3816,18.3866,18.3716,18.3866,28197.586
2007-02-20 13:55:00,36.91,36.92,36.88,36.92,24951.820671467696,18.3866,18.3916,18.3716,18.3916,24951.8207
2007-02-20 14:00:00,36.92,36.95,36.9,36.9,22821.78719951313,18.3916,18.4065,18.3816,18.3816,22821.7872
2007-02-20 14:05:00,36.91,36.93,36.88,36.89,22720.357034181965,18.3866,18.3965,18.3716,18.3766,22720.357
2007-02-20 14:10:00,36.9,36.95,36.9,36.95,20793.183892889745,18.3816,18.4065,18.3816,18.4065,20793.1839
2007-02-20 14:15:00,36.95,36.98,36.95,36.97,26878.99381275992,18.4065,18.4215,18.4065,18.4165,26878.9938
2007-02-20 14:20:00,36.97,36.98,36.93,36.93,28400.44629272745,18.4165,18.4215,18.3965,18.3965,28400.4463
2007-02-20 14:25:00,36.92,36.98,36.9,36.98,14200.223146363727,18.3916,18.4215,18.3816,18.4215,14200.2231
2007-02-20 14:30:00,36.99,37.0,36.99,37.0,11258.748351759814,18.4264,18.4314,18.4264,18.4314,11258.7484
2007-02-20 14:35:00,37.0,37.0,36.98,36.99,18460.290090272847,18.4314,18.4314,18.4215,18.4264,18460.2901
2007-02-20 14:40:00,36.98,36.98,36.96,36.97,17243.128106298813,18.4215,18.4215,18.4115,18.4165,17243.1281
2007-02-20 14:45:00,36.97,36.97,36.93,36.93,29110.457450045644,18.4165,18.4165,18.3965,18.3965,29110.4575
2007-02-20 14:50:00,36.93,36.94,36.92,36.92,25763.26199411705,18.3965,18.4015,18.3916,18.3916,25763.262
2007-02-20 14:55:00,36.93,36.97,36.92,36.96,27183.284308753424,18.3965,18.4165,18.3916,18.4115,27183.2843
2007-02-20 15:00:00,36.96,36.98,36.94,36.97,30936.200426006693,18.4115,18.4215,18.4015,18.4165,30936.2004
2007-02-20 15:05:00,36.96,37.0,36.96,36.99,22618.926868850795,18.4115,18.4314,18.4115,18.4264,22618.9269
2007-02-20 15:10:00,36.99,37.0,36.98,37.0,16025.96612232478,18.4264,18.4314,18.4215,18.4314,16025.9661
2007-02-20 15:15:00,36.99,37.0,36.99,36.99,28197.58596206512,18.4264,18.4314,18.4264,18.4264,28197.586
2007-02-20 15:20:00,36.99,37.0,36.99,37.0,25661.83182878588,18.4264,18.4314,18.4264,18.4314,25661.8318
2007-02-20 15:25:00,36.99,37.0,36.99,36.99,19880.31240490922,18.4264,18.4314,18.4264,18.4264,19880.3124
2007-02-20 15:30:00,36.99,37.07,36.99,37.07,42093.518612435335,18.4264,18.4663,18.4264,18.4663,42093.5186
2007-02-20 15:35:00,37.07,37.12,37.07,37.12,37427.73100720154,18.4663,18.4912,18.4663,18.4912,37427.731
2007-02-20 15:40:00,37.12,37.15,37.11,37.14,46556.4458870068,18.4912,18.5061,18.4862,18.5012,46556.4459
2007-02-20 15:45:00,37.15,37.15,37.13,37.15,45034.993407039256,18.5061,18.5061,18.4962,18.5061,45034.9934
2007-02-20 15:50:00,37.15,37.16,37.14,37.15,57815.194238766606,18.5061,18.5111,18.5012,18.5061,57815.1942
2007-02-20 15:55:00,37.14,37.15,37.13,37.15,86824.22152348109,18.5012,18.5061,18.4962,18.5061,86824.2215
2007-02-21 09:30:00,36.91,37.09,36.86,36.87,82158.43391824729,18.3866,18.4762,18.3617,18.3667,82158.4339
2007-02-21 09:35:00,36.87,36.91,36.81,36.85,36819.15001521452,18.3667,18.3866,18.3368,18.3567,36819.15
2007-02-21 09:40:00,36.88,36.88,36.78,36.82,63901.00415863678,18.3716,18.3716,18.3218,18.3417,63901.0042
2007-02-21 09:45:00,36.83,36.83,36.77,36.79,60756.66903337053,18.3467,18.3467,18.3168,18.3268,60756.669
2007-02-21 09:50:00,36.79,36.79,36.49,36.52,195253.06826250127,18.3268,18.3268,18.1774,18.1923,195253.0683
2007-02-21 09:55:00,36.51,36.57,36.51,36.57,86317.07069682523,18.1873,18.2172,18.1873,18.2172,86317.0707
2007-02-21 10:00:00,36.56,36.6,36.53,36.53,88649.96449944214,18.2122,18.2322,18.1973,18.1973,88649.9645
2007-02-21 10:05:00,36.54,36.56,36.51,36.53,85505.62937417589,18.2023,18.2122,18.1873,18.1973,85505.6294
2007-02-21 10:10:00,36.54,36.56,36.53,36.55,60249.518206714674,18.2023,18.2122,18.1973,18.2072,60249.5182
2007-02-21 10:15:00,36.54,36.56,36.54,36.56,39862.05497514961,18.2023,18.2122,18.2023,18.2122,39862.055
2007-02-21 10:20:00,36.56,36.57,36.51,36.52,53859.417790851,18.2122,18.2172,18.1873,18.1923,53859.4178
2007-02-21 10:25:00,36.53,36.55,36.51,36.52,57612.33390810427,18.1973,18.2072,18.1873,18.1923,57612.3339
2007-02-21 10:30:00,36.53,36.53,36.49,36.51,66943.90911857186,18.1973,18.1973,18.1774,18.1873,66943.9091
2007-02-21 10:35:00,36.52,36.52,36.45,36.46,74652.60168374075,18.1923,18.1923,18.1574,18.1624,74652.6017
2007-02-21 10:40:00,36.46,36.46,36.38,36.39,76376.91449437062,18.1624,18.1624,18.1226,18.1275,76376.9145
2007-02-21 10:45:00,36.39,36.42,36.37,36.41,36616.28968455218,18.1275,18.1425,18.1176,18.1375,36616.2897
2007-02-21 10:50:00,36.41,36.45,36.4,36.44,36819.15001521452,18.1375,18.1574,18.1325,18.1525,36819.15
2007-02-21 10:55:00,36.45,36.48,36.45,36.47,36717.71984988335,18.1574,18.1724,18.1574,18.1674,36717.7198
2007-02-21 11:00:00,36.47,36.5,36.47,36.48,87027.08185414343,18.1674,18.1823,18.1674,18.1724,87027.0819
2007-02-21 11:05:00,36.48,36.5,36.47,36.48,47367.88720965615,18.1724,18.1823,18.1674,18.1724,47367.8872
2007-02-21 11:10:00,36.48,36.5,36.48,36.5,42702.09960442236,18.1724,18.1823,18.1724,18.1823,42702.0996
2007-02-21 11:15:00,36.49,36.53,36.48,36.53,57815.194238766606,18.1774,18.1973,18.1724,18.1973,57815.1942
2007-02-21 11:20:00,36.52,36.54,36.52,36.53,43412.11076174054,18.1923,18.2023,18.1923,18.1973,43412.1108
2007-02-21 11:25:00,36.53,36.53,36.48,36.48,54772.28927883152,18.1973,18.1973,18.1724,18.1724,54772.2893
2007-02-21 11:30:00,36.48,36.51,36.44,36.51,33167.664063292425,18.1724,18.1873,18.1525,18.1873,33167.6641
2007-02-21 11:35:00,36.51,36.58,36.5,36.58,26676.13348209757,18.1873,18.2222,18.1823,18.2222,26676.1335
2007-02-21 11:40:00,36.58,36.58,36.53,36.54,25053.250836798863,18.2222,18.2222,18.1973,18.2023,25053.2508
2007-02-21 11:45:00,36.54,36.55,36.53,36.55,41586.36778577949,18.2023,18.2072,18.1973,18.2072,41586.3678
2007-02-21 11:50:00,36.55,36.64,36.54,36.64,33167.664063292425,18.2072,18.2521,18.2023,18.2521,33167.6641
2007-02-21 11:55:00,36.64,36.66,36.58,36.59,30023.32893802617,18.2521,18.262,18.2222,18.2272,30023.3289
2007-02-21 12:00:00,36.59,36.6,36.58,36.59,38340.60249518207,18.2272,18.2322,18.2222,18.2272,38340.6025
2007-02-21 12:05:00,36.59,36.59,36.58,36.59,23531.79835683132,18.2272,18.2272,18.2222,18.2272,23531.7984
2007-02-21 12:10:00,36.58,36.59,36.58,36.59,26067.55249011056,18.2222,18.2272,18.2222,18.2272,26067.5525
2007-02-21 12:15:00,36.59,36.59,36.58,36.58,40064.91530581195,18.2272,18.2272,18.2222,18.2222,40064.9153
2007-02-21 12:20:00,36.58,36.64,36.58,36.64,52743.685972208135,18.2222,18.2521,18.2222,18.2521,52743.686
2007-02-21 12:25:00,36.64,36.65,36.63,36.65,27994.72563140278,18.2521,18.2571,18.2471,18.2571,27994.7256
2007-02-21 12:30:00,36.65,36.65,36.62,36.64,19981.74257024039,18.2571,18.2571,18.2421,18.2521,19981.7426
2007-02-21 12:35:00,36.62,36.63,36.61,36.61,11055.888021097477,18.2421,18.2471,18.2371,18.2371,11055.888
2007-02-21 12:40:00,36.61,36.62,36.61,36.62,12070.18967440917,18.2371,18.2421,18.2371,18.2421,12070.1897
2007-02-21 12:45:00,36.61,36.64,36.61,36.64,25357.54133279237,18.2371,18.2521,18.2371,18.2521,25357.5413
2007-02-21 12:50:00,36.63,36.66,36.62,36.63,46150.72522568212,18.2471,18.262,18.2421,18.2471,46150.7252
2007-02-21 12:55:00,36.63,36.64,36.63,36.63,19271.731412922203,18.2471,18.2521,18.2471,18.2471,19271.7314
2007-02-21 13:00:00,36.63,36.63,36.59,36.6,25864.69215944822,18.2471,18.2471,18.2272,18.2322,25864.6922
2007-02-21 13:05:00,36.6,36.62,36.58,36.62,23328.938026168984,18.2322,18.2421,18.2222,18.2421,23328.938
2007-02-21 13:10:00,36.61,36.62,36.61,36.62,11867.329343746833,18.2371,18.2421,18.2371,18.2421,11867.3293
2007-02-21 13:15:00,36.61,36.63,36.61,36.63,12983.061162389697,18.2371,18.2471,18.2371,18.2471,12983.0612
2007-02-21 13:20:00,36.62,36.66,36.62,36.66,18663.150420935188,18.2421,18.262,18.2421,18.262,18663.1504
2007-02-21 13:25:00,36.65,36.67,36.65,36.65,20793.183892889745,18.2571,18.267,18.2571,18.2571,20793.1839
2007-02-21 13:30:00,36.65,36.66,36.62,36.62,40470.63596713663,18.2571,18.262,18.2421,18.2421,40470.636
2007-02-21 13:35:00,36.62,36.65,36.61,36.65,56598.032254792575,18.2421,18.2571,18.2371,18.2571,56598.0323
2007-02-21 13:40:00,36.65,36.65,36.63,36.64,25966.12232477939,18.2571,18.2571,18.2471,18.2521,25966.1223
2007-02-21 13:45:00,36.64,36.67,36.63,36.63,67552.49011055888,18.2521,18.267,18.2471,18.2471,67552.4901
2007-02-21 13:50:00,36.63,36.64,36.62,36.64,34891.97687392231,18.2471,18.2521,18.2421,18.2521,34891.9769
2007-02-21 13:55:00,36.64,36.64,36.63,36.64,26676.13348209757,18.2521,18.2521,18.2471,18.2521,26676.1335
2007-02-21 14:00:00,36.63,36.64,36.6,36.63,42093.518612435335,18.2471,18.2521,18.2322,18.2471,42093.5186
2007-02-21 14:05:00,36.64,36.71,36.63,36.71,44629.272745714574,18.2521,18.287,18.2471,18.287,44629.2727
2007-02-21 14:10:00,36.71,36.77,36.71,36.77,34080.53555127295,18.287,18.3168,18.287,18.3168,34080.5356
2007-02-21 14:15:00,36.77,36.8,36.77,36.79,128004.8686479359,18.3168,18.3318,18.3168,18.3268,128004.8686
2007-02-21 14:20:00,36.79,36.87,36.79,36.87,58930.92605740947,18.3268,18.3667,18.3268,18.3667,58930.9261
2007-02-21 14:25:00,36.87,36.93,36.83,36.91,53047.97646820165,18.3667,18.3965,18.3467,18.3866,53047.9765
2007-02-21 14:30:00,36.91,36.96,36.9,36.95,42093.518612435335,18.3866,18.4115,18.3816,18.4065,42093.5186
2007-02-21 14:35:00,36.95,36.97,36.94,36.95,71711.12688913682,18.4065,18.4165,18.4015,18.4065,71711.1269
2007-02-21 14:40:00,36.96,36.96,36.91,36.92,52337.965310883454,18.4115,18.4115,18.3866,18.3916,52337.9653
2007-02-21 14:45:00,36.92,36.96,36.91,36.95,47976.46820164317,18.3916,18.4115,18.3866,18.4065,47976.4682
2007-02-21 14:50:00,36.96,37.0,36.95,37.0,28197.58596206512,18.4115,18.4314,18.4065,18.4314,28197.586
2007-02-21 14:55:00,36.99,37.02,36.99,37.02,27386.14463941576,18.4264,18.4414,18.4264,18.4414,27386.1446
2007-02-21 15:00:00,37.02,37.03,37.0,37.01,31646.211583324883,18.4414,18.4464,18.4314,18.4364,31646.2116
2007-02-21 15:05:00,37.0,37.01,37.0,37.0,23024.64753017548,18.4314,18.4364,18.4314,18.4314,23024.6475
2007-02-21 15:10:00,37.01,37.05,37.0,37.04,32761.943401967743,18.4364,18.4563,18.4314,18.4513,32761.9434
2007-02-21 15:15:00,37.04,37.06,37.03,37.03,39963.48514048078,18.4513,18.4613,18.4464,18.4464,39963.4851
2007-02-21 15:20:00,37.03,37.03,37.0,37.01,23328.938026168984,18.4464,18.4464,18.4314,18.4364,23328.938
2007-02-21 15:25:00,37.01,37.01,36.99,37.0,31646.211583324883,18.4364,18.4364,18.4264,18.4314,31646.2116
2007-02-21 15:30:00,37.0,37.02,36.99,37.0,36819.15001521452,18.4314,18.4414,18.4264,18.4314,36819.15
2007-02-21 15:35:00,37.01,37.02,37.0,37.01,29110.457450045644,18.4364,18.4414,18.4314,18.4364,29110.4575
2007-02-21 15:40:00,37.01,37.01,37.0,37.01,29110.457450045644,18.4364,18.4364,18.4314,18.4364,29110.4575
2007-02-21 15:45:00,37.01,37.01,37.0,37.01,33066.233897961254,18.4364,18.4364,18.4314,18.4364,33066.2339
2007-02-21 15:50:00,37.01,37.05,36.99,37.01,135612.1310477736,18.4364,18.4563,18.4264,18.4364,135612.131
2007-02-21 15:55:00,37.0,37.04,37.0,37.0,60858.0991987017,18.4314,18.4513,18.4314,18.4314,60858.0992
2007-02-22 09:30:00,37.08,37.15,36.93,37.07,50106.501673597726,18.4713,18.5061,18.3965,18.4663,50106.5017
2007-02-22 09:35:00,37.06,37.08,36.97,37.07,21604.6252155391,18.4613,18.4713,18.4165,18.4663,21604.6252
2007-02-22 09:40:00,37.08,37.08,37.03,37.08,13185.921493052034,18.4713,18.4713,18.4464,18.4713,13185.9215
2007-02-22 09:45:00,37.08,37.1,37.07,37.1,12780.200831727356,18.4713,18.4812,18.4663,18.4812,12780.2008
2007-02-22 09:50:00,37.1,37.14,37.07,37.07,26067.55249011056,18.4812,18.5012,18.4663,18.4663,26067.5525
2007-02-22 09:55:00,37.08,37.08,37.04,37.06,18155.99959427934,18.4713,18.4713,18.4513,18.4613,18155.9996
2007-02-22 10:00:00,37.06,37.17,37.04,37.11,45542.1442336951,18.4613,18.5161,18.4513,18.4862,45542.1442
2007-02-22 10:05:00,37.12,37.12,37.05,37.05,15721.67562633127,18.4912,18.4912,18.4563,18.4563,15721.6756
2007-02-22 10:10:00,37.05,37.05,36.99,36.99,16127.396287655947,18.4563,18.4563,18.4264,18.4264,16127.3963
2007-02-22 10:15:00,36.98,37.02,36.96,36.98,25256.111167461204,18.4215,18.4414,18.4115,18.4215,25256.1112
2007-02-22 10:20:00,36.98,37.0,36.95,36.96,23633.22852216249,18.4215,18.4314,18.4065,18.4115,23633.2285
2007-02-22 10:25:00,36.96,36.98,36.94,36.97,26270.412820772897,18.4115,18.4215,18.4015,18.4165,26270.4128
2007-02-22 10:30:00,36.96,36.98,36.9,36.9,27589.004970078106,18.4115,18.4215,18.3816,18.3816,27589.005
2007-02-22 10:35:00,36.91,36.95,36.87,36.93,27791.86530074044,18.3866,18.4065,18.3667,18.3965,27791.8653
2007-02-22 10:40:00,36.93,36.95,36.93,36.93,27386.14463941576,18.3965,18.4065,18.3965,18.3965,27386.1446
2007-02-22 10:45:00,36.93,36.93,36.83,36.83,34181.96571660412,18.3965,18.3965,18.3467,18.3467,34181.9657
2007-02-22 10:50:00,36.83,36.85,36.8,36.82,37630.59133786388,18.3467,18.3567,18.3318,18.3417,37630.5913
2007-02-22 10:55:00,36.82,36.83,36.82,36.83,13895.93265037022,18.3417,18.3467,18.3417,18.3467,13895.9327
2007-02-22 11:00:00,36.83,36.83,36.76,36.77,28501.87645805863,18.3467,18.3467,18.3119,18.3168,28501.8765
2007-02-22 11:05:00,36.77,36.8,36.77,36.79,18358.85992494168,18.3168,18.3318,18.3168,18.3268,18358.8599
2007-02-22 11:10:00,36.8,36.8,36.77,36.77,26371.842986104068,18.3318,18.3318,18.3168,18.3168,26371.843
2007-02-22 11:15:00,36.76,36.77,36.67,36.68,35297.69753524698,18.3119,18.3168,18.267,18.272,35297.6975
2007-02-22 11:20:00,36.7,36.71,36.58,36.59,66741.04878790953,18.282,18.287,18.2222,18.2272,66741.0488
2007-02-22 11:25:00,36.58,36.68,36.56,36.67,36819.15001521452,18.2222,18.272,18.2122,18.267,36819.15
2007-02-22 11:30:00,36.67,36.67,36.58,36.58,25256.111167461204,18.267,18.267,18.2222,18.2222,25256.1112
2007-02-22 11:35:00,36.58,36.67,36.58,36.66,18663.150420935188,18.2222,18.267,18.2222,18.262,18663.1504
2007-02-22 11:40:00,36.65,36.67,36.59,36.6,29414.74794603915,18.2571,18.267,18.2272,18.2322,29414.7479
2007-02-22 11:45:00,36.61,36.61,36.55,36.56,32559.08307130541,18.2371,18.2371,18.2072,18.2122,32559.0831
2007-02-22 11:50:00,36.56,36.6,36.56,36.59,27690.435135409272,18.2122,18.2322,18.2122,18.2272,27690.4351
2007-02-22 11:55:00,36.6,36.6,36.58,36.6,27690.435135409272,18.2322,18.2322,18.2222,18.2322,27690.4351
2007-02-22 12:00:00,36.6,36.6,36.59,36.6,41282.07728978599,18.2322,18.2322,18.2272,18.2322,41282.0773
2007-02-22 12:05:00,36.59,36.6,36.56,36.57,21706.05538087027,18.2272,18.2322,18.2122,18.2172,21706.0554
2007-02-22 12:10:00,36.57,36.58,36.57,36.57,29719.03844203266,18.2172,18.2222,18.2172,18.2172,29719.0384
2007-02-22 12:15:00,36.58,36.58,36.55,36.56,13490.21198904554,18.2222,18.2222,18.2072,18.2122,13490.212
2007-02-22 12:20:00,36.55,36.56,36.54,36.55,13591.642154376712,18.2072,18.2122,18.2023,18.2072,13591.6422
2007-02-22 12:25:00,36.54,36.57,36.54,36.55,37427.73100720154,18.2023,18.2172,18.2023,18.2072,37427.731
2007-02-22 12:30:00,36.55,36.59,36.55,36.57,27893.29546607161,18.2072,18.2272,18.2072,18.2172,27893.2955
2007-02-22 12:35:00,36.57,36.58,36.55,36.57,25966.12232477939,18.2172,18.2222,18.2072,18.2172,25966.1223
2007-02-22 12:40:00,36.57,36.6,36.57,36.59,13997.36281570139,18.2172,18.2322,18.2172,18.2272,13997.3628
2007-02-22 12:45:00,36.59,36.6,36.58,36.59,12475.910335733848,18.2272,18.2322,18.2222,18.2272,12475.9103
2007-02-22 12:50:00,36.59,36.6,36.59,36.59,5477.228927883152,18.2272,18.2322,18.2272,18.2272,5477.2289
2007-02-22 12:55:00,36.6,36.6,36.55,36.56,27690.435135409272,18.2322,18.2322,18.2072,18.2122,27690.4351
2007-02-22 13:00:00,36.54,36.58,36.54,36.57,13388.781823714373,18.2023,18.2222,18.2023,18.2172,13388.7818
2007-02-22 13:05:00,36.58,36.58,36.56,36.57,19474.59174358454,18.2222,18.2222,18.2122,18.2172,19474.5917
2007-02-22 13:10:00,36.57,36.59,36.57,36.58,28096.15579673395,18.2172,18.2272,18.2172,18.2222,28096.1558
2007-02-22 13:15:00,36.59,36.59,36.57,36.57,16938.837610305305,18.2272,18.2272,18.2172,18.2172,16938.8376
2007-02-22 13:20:00,36.58,36.6,36.57,36.6,27487.57480474693,18.2222,18.2322,18.2172,18.2322,27487.5748
2007-02-22 13:25:00,36.6,36.6,36.57,36.58,20894.614058220915,18.2322,18.2322,18.2172,18.2222,20894.6141
2007-02-22 13:30:00,36.58,36.59,36.57,36.59,25560.40166345471,18.2222,18.2272,18.2172,18.2272,25560.4017
2007-02-22 13:35:00,36.59,36.59,36.58,36.58,15721.67562633127,18.2272,18.2272,18.2222,18.2222,15721.6756
2007-02-22 13:40:00,36.59,36.59,36.58,36.59,37529.16117253271,18.2272,18.2272,18.2222,18.2272,37529.1612
2007-02-22 13:45:00,36.59,36.6,36.57,36.58,23633.22852216249,18.2272,18.2322,18.2172,18.2222,23633.2285
2007-02-22 13:50:00,36.57,36.58,36.56,36.57,10345.876863779287,18.2172,18.2222,18.2122,18.2172,10345.8769
2007-02-22 13:55:00,36.57,36.57,36.54,36.55,15417.385130337763,18.2172,18.2172,18.2023,18.2072,15417.3851
2007-02-22 14:00:00,36.55,36.58,36.55,36.58,23531.79835683132,18.2072,18.2222,18.2072,18.2222,23531.7984
2007-02-22 14:05:00,36.58,36.58,36.57,36.58,8520.133887818238,18.2222,18.2222,18.2172,18.2222,8520.1339
2007-02-22 14:10:00,36.58,36.58,36.57,36.57,12374.480170402678,18.2222,18.2222,18.2172,18.2172,12374.4802
2007-02-22 14:15:00,36.57,36.57,36.55,36.57,12374.480170402678,18.2172,18.2172,18.2072,18.2172,12374.4802
2007-02-22 14:20:00,36.57,36.58,36.57,36.58,7201.541738513034,18.2172,18.2222,18.2172,18.2222,7201.5417
2007-02-22 14:25:00,36.58,36.58,36.57,36.57,13185.921493052034,18.2222,18.2222,18.2172,18.2172,13185.9215
2007-02-22 14:30:00,36.58,36.58,36.55,36.56,26067.55249011056,18.2222,18.2222,18.2072,18.2122,26067.5525
2007-02-22 14:35:00,36.56,36.58,36.55,36.58,12881.630997058524,18.2122,18.2222,18.2072,18.2222,12881.631
2007-02-22 14:40:00,36.57,36.58,36.57,36.58,15011.664469013083,18.2172,18.2222,18.2172,18.2222,15011.6645
2007-02-22 14:45:00,36.58,36.6,36.57,36.59,24647.530175474185,18.2222,18.2322,18.2172,18.2272,24647.5302
2007-02-22 14:50:00,36.59,36.59,36.57,36.58,11765.89917841566,18.2272,18.2272,18.2172,18.2222,11765.8992
2007-02-22 14:55:00,36.58,36.59,36.57,36.57,13084.491327720863,18.2222,18.2272,18.2172,18.2172,13084.4913
2007-02-22 15:00:00,36.57,36.6,36.56,36.6,16330.256618318288,18.2172,18.2322,18.2122,18.2322,16330.2566
2007-02-22 15:05:00,36.6,36.6,36.59,36.6,13997.36281570139,18.2322,18.2322,18.2272,18.2322,13997.3628
2007-02-22 15:10:00,36.6,36.61,36.6,36.61,30631.909930013186,18.2322,18.2371,18.2322,18.2371,30631.9099
2007-02-22 15:15:00,36.61,36.61,36.59,36.6,16330.256618318288,18.2371,18.2371,18.2272,18.2322,16330.2566
2007-02-22 15:20:00,36.59,36.61,36.59,36.6,37732.02150319505,18.2272,18.2371,18.2272,18.2322,37732.0215
2007-02-22 15:25:00,36.6,36.64,36.6,36.6,33573.3847246171,18.2322,18.2521,18.2322,18.2322,33573.3847
2007-02-22 15:30:00,36.6,36.61,36.6,36.61,16533.116948980627,18.2322,18.2371,18.2322,18.2371,16533.1169
2007-02-22 15:35:00,36.61,36.61,36.6,36.61,34689.11654325997,18.2371,18.2371,18.2322,18.2371,34689.1165
2007-02-22 15:40:00,36.6,36.61,36.6,36.61,24444.669844811848,18.2322,18.2371,18.2322,18.2371,24444.6698
2007-02-22 15:45:00,36.61,36.61,36.6,36.6,38137.742164519725,18.2371,18.2371,18.2322,18.2322,38137.7422
2007-02-22 15:50:00,36.61,36.61,36.6,36.61,45846.43472968861,18.2371,18.2371,18.2322,18.2371,45846.4347
2007-02-22 15:55:00,36.61,36.61,36.6,36.61,126889.13682929304,18.2371,18.2371,18.2322,18.2371,126889.1368
2007-02-23 09:30:00,36.61,36.63,36.5,36.51,31037.630591337864,18.2371,18.2471,18.1823,18.1873,31037.6306
2007-02-23 09:35:00,36.51,36.61,36.51,36.57,34891.97687392231,18.1873,18.2371,18.1873,18.2172,34891.9769
2007-02-23 09:40:00,36.56,36.57,36.5,36.5,29921.898772695,18.2122,18.2172,18.1823,18.1823,29921.8988
2007-02-23 09:45:00,36.51,36.56,36.51,36.53,25763.26199411705,18.1873,18.2122,18.1873,18.1973,25763.262
2007-02-23 09:50:00,36.53,36.58,36.52,36.56,25256.111167461204,18.1973,18.2222,18.1923,18.2122,25256.1112
2007-02-23 09:55:00,36.54,36.58,36.53,36.56,17851.70909828583,18.2023,18.2222,18.1973,18.2122,17851.7091
2007-02-23 10:00:00,36.56,36.58,36.49,36.49,33979.10538594178,18.2122,18.2222,18.1774,18.1774,33979.1054
2007-02-23 10:05:00,36.49,36.52,36.48,36.49,31341.92108733137,18.1774,18.1923,18.1724,18.1774,31341.9211
2007-02-23 10:10:00,36.49,36.53,36.48,36.48,29313.31778070798,18.1774,18.1973,18.1724,18.1724,29313.3178
2007-02-23 10:15:00,36.49,36.52,36.49,36.52,27690.435135409272,18.1774,18.1923,18.1774,18.1923,27690.4351
2007-02-23 10:20:00,36.52,36.54,36.48,36.5,36210.56902322751,18.1923,18.2023,18.1724,18.1823,36210.569
2007-02-23 10:25:00,36.5,36.51,36.47,36.49,50715.08266558475,18.1823,18.1873,18.1674,18.1774,50715.0827
2007-02-23 10:30:00,36.49,36.49,36.48,36.48,42093.518612435335,18.1774,18.1774,18.1724,18.1724,42093.5186
2007-02-23 10:35:00,36.48,36.51,36.48,36.49,43614.97109240288,18.1724,18.1873,18.1724,18.1774,43614.9711
2007-02-23 10:40:00,36.49,36.5,36.45,36.47,28704.73678872097,18.1774,18.1823,18.1574,18.1674,28704.7368
2007-02-23 10:45:00,36.47,36.47,36.43,36.43,21908.91571153261,18.1674,18.1674,18.1475,18.1475,21908.9157
2007-02-23 10:50:00,36.44,36.45,36.43,36.45,30429.04959935085,18.1525,18.1574,18.1475,18.1574,30429.0496
2007-02-23 10:55:00,36.44,36.45,36.44,36.44,24748.960340805355,18.1525,18.1574,18.1525,18.1525,24748.9603
2007-02-23 11:00:00,36.45,36.49,36.45,36.49,37022.010345876864,18.1574,18.1774,18.1574,18.1774,37022.0103
2007-02-23 11:05:00,36.48,36.49,36.46,36.47,39557.7644791561,18.1724,18.1774,18.1624,18.1674,39557.7645
2007-02-23 11:10:00,36.47,36.47,36.46,36.47,15620.245461000102,18.1674,18.1674,18.1624,18.1674,15620.2455
2007-02-23 11:15:00,36.47,36.5,36.47,36.48,34993.40703925347,18.1674,18.1823,18.1674,18.1724,34993.407
2007-02-23 11:20:00,36.48,36.48,36.47,36.47,20488.89339689624,18.1724,18.1724,18.1674,18.1674,20488.8934
2007-02-23 11:25:00,36.48,36.48,36.47,36.48,32660.513236636576,18.1724,18.1724,18.1674,18.1724,32660.5132
2007-02-23 11:30:00,36.48,36.49,36.47,36.48,38949.18348716908,18.1724,18.1774,18.1674,18.1724,38949.1835
2007-02-23 11:35:00,36.48,36.51,36.47,36.48,25154.68100213004,18.1724,18.1873,18.1674,18.1724,25154.681
2007-02-23 11:40:00,36.48,36.5,36.48,36.48,14605.943807688407,18.1724,18.1823,18.1724,18.1724,14605.9438
2007-02-23 11:45:00,36.49,36.51,36.48,36.49,12780.200831727356,18.1774,18.1873,18.1724,18.1774,12780.2008
2007-02-23 11:50:00,36.48,36.54,36.48,36.53,30124.759103357337,18.1724,18.2023,18.1724,18.1973,30124.7591
2007-02-23 11:55:00,36.54,36.57,36.53,36.54,37224.870676539205,18.2023,18.2172,18.1973,18.2023,37224.8707
2007-02-23 12:00:00,36.53,36.58,36.53,36.54,35297.69753524698,18.1973,18.2222,18.1973,18.2023,35297.6975
2007-02-23 12:05:00,36.55,36.56,36.49,36.49,17040.267775636476,18.2072,18.2122,18.1774,18.1774,17040.2678
2007-02-23 12:10:00,36.49,36.5,36.47,36.48,32457.652905974235,18.1774,18.1823,18.1674,18.1724,32457.6529
2007-02-23 12:15:00,36.48,36.56,36.48,36.53,25357.54133279237,18.1724,18.2122,18.1724,18.1973,25357.5413
2007-02-23 12:20:00,36.52,36.53,36.52,36.53,7302.971903844204,18.1923,18.1973,18.1923,18.1973,7302.9719
2007-02-23 12:25:00,36.53,36.54,36.51,36.54,21401.764884876764,18.1973,18.2023,18.1873,18.2023,21401.7649
2007-02-23 12:30:00,36.54,36.54,36.51,36.52,8520.133887818238,18.2023,18.2023,18.1873,18.1923,8520.1339
2007-02-23 12:35:00,36.53,36.53,36.51,36.52,9027.284714474084,18.1973,18.1973,18.1873,18.1923,9027.2847
2007-02-23 12:40:00,36.52,36.52,36.46,36.48,10345.876863779287,18.1923,18.1923,18.1624,18.1724,10345.8769
2007-02-23 12:45:00,36.49,36.5,36.46,36.47,29921.898772695,18.1774,18.1823,18.1624,18.1674,29921.8988
2007-02-23 12:50:00,36.47,36.48,36.44,36.45,10650.167359772797,18.1674,18.1724,18.1525,18.1574,10650.1674
2007-02-23 12:55:00,36.45,36.53,36.44,36.53,30124.759103357337,18.1574,18.1973,18.1525,18.1973,30124.7591
2007-02-23 13:00:00,36.52,36.53,36.51,36.52,4057.2066132467794,18.1923,18.1973,18.1873,18.1923,4057.2066
2007-02-23 13:05:00,36.52,36.54,36.48,36.52,14301.653311694898,18.1923,18.2023,18.1724,18.1923,14301.6533
2007-02-23 13:10:00,36.52,36.58,36.52,36.56,429151.0295161781,18.1923,18.2222,18.1923,18.2122,429151.0295
2007-02-23 13:15:00,36.57,36.6,36.56,36.57,22923.217364844302,18.2172,18.2322,18.2122,18.2172,22923.2174
2007-02-23 13:20:00,36.56,36.64,36.48,36.63,33269.094228623595,18.2122,18.2521,18.1724,18.2471,33269.0942
2007-02-23 13:25:00,36.63,36.63,36.58,36.58,6897.2512425195255,18.2471,18.2471,18.2222,18.2222,6897.2512
2007-02-23 13:30:00,36.59,36.62,36.58,36.62,12780.200831727356,18.2272,18.2421,18.2222,18.2421,12780.2008
2007-02-23 13:35:00,36.61,36.63,36.61,36.63,13287.351658383202,18.2371,18.2471,18.2371,18.2471,13287.3517
2007-02-23 13:40:00,36.62,36.63,36.61,36.61,10447.307029110458,18.2421,18.2471,18.2371,18.2371,10447.307
2007-02-23 13:45:00,36.61,36.63,36.6,36.62,9331.575210467594,18.2371,18.2471,18.2322,18.2421,9331.5752
2007-02-23 13:50:00,36.62,36.64,36.62,36.64,16330.256618318288,18.2421,18.2521,18.2421,18.2521,16330.2566
2007-02-23 13:55:00,36.64,36.64,36.58,36.6,17851.70909828583,18.2521,18.2521,18.2222,18.2322,17851.7091
2007-02-23 14:00:00,36.6,36.61,36.58,36.61,15620.245461000102,18.2322,18.2371,18.2222,18.2371,15620.2455
2007-02-23 14:05:00,36.61,36.63,36.61,36.63,12171.61983974034,18.2371,18.2471,18.2371,18.2471,12171.6198
2007-02-23 14:10:00,36.63,36.68,36.63,36.68,29313.31778070798,18.2471,18.272,18.2471,18.272,29313.3178
2007-02-23 14:15:00,36.67,36.69,36.66,36.69,20286.033066233897,18.267,18.277,18.262,18.277,20286.0331
2007-02-23 14:20:00,36.7,36.71,36.69,36.69,28299.016127396288,18.282,18.287,18.277,18.277,28299.0161
2007-02-23 14:25:00,36.68,36.7,36.68,36.69,16533.116948980627,18.272,18.282,18.272,18.277,16533.1169
2007-02-23 14:30:00,36.69,36.73,36.69,36.73,30631.909930013186,18.277,18.2969,18.277,18.2969,30631.9099
2007-02-23 14:35:00,36.73,36.73,36.69,36.7,32964.803732630084,18.2969,18.2969,18.277,18.282,32964.8037
2007-02-23 14:40:00,36.69,36.7,36.65,36.65,14098.79298103256,18.277,18.282,18.2571,18.2571,14098.793
2007-02-23 14:45:00,36.66,36.68,36.63,36.68,48483.61902829901,18.262,18.272,18.2471,18.272,48483.619
2007-02-23 14:50:00,36.68,36.71,36.68,36.7,15823.10579166244,18.272,18.287,18.272,18.282,15823.1058
2007-02-23 14:55:00,36.7,36.72,36.7,36.71,20488.89339689624,18.282,18.2919,18.282,18.287,20488.8934
2007-02-23 15:00:00,36.71,36.71,36.68,36.68,14910.234303681917,18.287,18.287,18.272,18.272,14910.2343
2007-02-23 15:05:00,36.68,36.7,36.68,36.7,16431.686783649457,18.272,18.282,18.272,18.282,16431.6868
2007-02-23 15:10:00,36.69,36.74,36.69,36.73,29719.03844203266,18.277,18.3019,18.277,18.2969,29719.0384
2007-02-23 15:15:00,36.73,36.73,36.68,36.69,21706.05538087027,18.2969,18.2969,18.272,18.277,21706.0554
2007-02-23 15:20:00,36.69,36.7,36.68,36.68,13490.21198904554,18.277,18.282,18.272,18.272,13490.212
2007-02-23 15:25:00,36.68,36.7,36.68,36.7,22416.066538188457,18.272,18.282,18.272,18.282,22416.0665
2007-02-23 15:30:00,36.69,36.71,36.69,36.7,29414.74794603915,18.277,18.287,18.277,18.282,29414.7479
2007-02-23 15:35:00,36.69,36.7,36.68,36.69,28907.597119383303,18.277,18.282,18.272,18.277,28907.5971
2007-02-23 15:40:00,36.69,36.69,36.65,36.66,34283.395881935285,18.277,18.277,18.2571,18.262,34283.3959
2007-02-23 15:45:00,36.66,36.71,36.65,36.7,39354.90414849376,18.262,18.287,18.2571,18.282,39354.9041
2007-02-23 15:50:00,36.69,36.7,36.67,36.67,29921.898772695,18.277,18.282,18.267,18.267,29921.8988
2007-02-23 15:55:00,36.67,36.71,36.66,36.7,60553.808702708186,18.267,18.287,18.262,18.282,60553.8087
2007-02-26 09:30:00,36.89,37.22,36.85,37.2,104168.77979511108,18.3766,18.541,18.3567,18.531,104168.7798
2007-02-26 09:35:00,37.2,37.36,37.17,37.36,128613.44963992292,18.531,18.6107,18.5161,18.6107,128613.4496
2007-02-26 09:40:00,37.36,37.41,37.21,37.41,84592.75788619535,18.6107,18.6357,18.536,18.6357,84592.7579
2007-02-26 09:45:00,37.41,37.46,37.41,37.41,111167.46120296176,18.6357,18.6606,18.6357,18.6357,111167.4612
2007-02-26 09:50:00,37.41,37.45,37.26,37.35,91692.86945937722,18.6357,18.6556,18.5609,18.6058,91692.8695
2007-02-26 09:55:00,37.36,37.43,37.35,37.4,23836.08885282483,18.6107,18.6456,18.6058,18.6307,23836.0889
2007-02-26 10:00:00,37.39,37.41,37.35,37.38,36717.71984988335,18.6257,18.6357,18.6058,18.6207,36717.7198
2007-02-26 10:05:00,37.39,37.41,37.38,37.38,41586.36778577949,18.6257,18.6357,18.6207,18.6207,41586.3678
2007-02-26 10:10:00,37.38,37.41,37.37,37.41,40977.78679379248,18.6207,18.6357,18.6157,18.6357,40977.7868
2007-02-26 10:15:00,37.41,37.41,37.38,37.39,19880.31240490922,18.6357,18.6357,18.6207,18.6257,19880.3124
2007-02-26 10:20:00,37.38,37.41,37.38,37.4,39760.62480981844,18.6207,18.6357,18.6207,18.6307,39760.6248
2007-02-26 10:25:00,37.39,37.41,37.36,37.39,65726.74713459783,18.6257,18.6357,18.6107,18.6257,65726.7471
2007-02-26 10:30:00,37.39,37.4,37.36,37.37,64408.15498529263,18.6257,18.6307,18.6107,18.6157,64408.155
2007-02-26 10:35:00,37.37,37.37,37.3,37.3,42499.23927376002,18.6157,18.6157,18.5809,18.5809,42499.2393
2007-02-26 10:40:00,37.29,37.29,37.22,37.22,89461.40582209149,18.5759,18.5759,18.541,18.541,89461.4058
2007-02-26 10:45:00,37.22,37.28,37.19,37.2,263312.709199716,18.541,18.5709,18.5261,18.531,263312.7092
2007-02-26 10:50:00,37.19,37.19,37.16,37.16,16330.256618318288,18.5261,18.5261,18.5111,18.5111,16330.2566
2007-02-26 10:55:00,37.15,37.17,37.1,37.16,27081.854143422253,18.5061,18.5161,18.4812,18.5111,27081.8541
2007-02-26 11:00:00,37.15,37.17,37.09,37.11,16431.686783649457,18.5061,18.5161,18.4762,18.4862,16431.6868
2007-02-26 11:05:00,37.11,37.18,37.11,37.18,24241.809514149507,18.4862,18.5211,18.4862,18.5211,24241.8095
2007-02-26 11:10:00,37.18,37.18,37.17,37.18,6187.240085201339,18.5211,18.5211,18.5161,18.5211,6187.2401
2007-02-26 11:15:00,37.18,37.18,37.15,37.15,16330.256618318288,18.5211,18.5211,18.5061,18.5061,16330.2566
2007-02-26 11:20:00,37.16,37.16,37.14,37.16,31950.50207931839,18.5111,18.5111,18.5012,18.5111,31950.5021
2007-02-26 11:25:00,37.15,37.18,37.15,37.17,28907.597119383303,18.5061,18.5211,18.5061,18.5161,28907.5971
2007-02-26 11:30:00,37.16,37.17,37.1,37.11,8621.564053149406,18.5111,18.5161,18.4812,18.4862,8621.5641
2007-02-26 11:35:00,37.11,37.11,37.09,37.09,6288.670250532508,18.4862,18.4862,18.4762,18.4762,6288.6703
2007-02-26 11:40:00,37.1,37.11,37.09,37.1,26777.563647428746,18.4812,18.4862,18.4762,18.4812,26777.5636
2007-02-26 11:45:00,37.09,37.09,37.07,37.08,9230.145045136424,18.4762,18.4762,18.4663,18.4713,9230.145
2007-02-26 11:50:00,37.08,37.08,37.06,37.07,8114.413226493559,18.4713,18.4713,18.4613,18.4663,8114.4132
2007-02-26 11:55:00,37.07,37.07,37.06,37.06,5781.519423876661,18.4663,18.4663,18.4613,18.4613,5781.5194
2007-02-26 12:00:00,37.06,37.08,37.06,37.08,21198.904554214423,18.4613,18.4713,18.4613,18.4713,21198.9046
2007-02-26 12:05:00,37.07,37.09,37.07,37.09,6897.2512425195255,18.4663,18.4762,18.4663,18.4762,6897.2512
2007-02-26 12:10:00,37.09,37.09,37.02,37.03,22213.20620752612,18.4762,18.4762,18.4414,18.4464,22213.2062
2007-02-26 12:15:00,37.03,37.03,36.95,36.96,25864.69215944822,18.4464,18.4464,18.4065,18.4115,25864.6922
2007-02-26 12:20:00,36.96,37.02,36.93,37.02,38442.03266051324,18.4115,18.4414,18.3965,18.4414,38442.0327
2007-02-26 12:25:00,37.02,37.02,36.96,36.96,24343.23967948068,18.4414,18.4414,18.4115,18.4115,24343.2397
2007-02-26 12:30:00,36.97,36.98,36.95,36.95,57308.04341211076,18.4165,18.4215,18.4065,18.4065,57308.0434
2007-02-26 12:35:00,36.95,36.98,36.93,36.96,20894.614058220915,18.4065,18.4215,18.3965,18.4115,20894.6141
2007-02-26 12:40:00,36.97,36.97,36.92,36.93,15823.10579166244,18.4165,18.4165,18.3916,18.3965,15823.1058
2007-02-26 12:45:00,36.92,36.93,36.84,36.86,60553.808702708186,18.3916,18.3965,18.3517,18.3617,60553.8087
2007-02-26 12:50:00,36.86,36.86,36.8,36.81,44832.13307637692,18.3617,18.3617,18.3318,18.3368,44832.1331
2007-02-26 12:55:00,36.81,36.81,36.77,36.79,22010.34587686378,18.3368,18.3368,18.3168,18.3268,22010.3459
2007-02-26 13:00:00,36.79,36.79,36.76,36.77,55888.02109747439,18.3268,18.3268,18.3119,18.3168,55888.0211
2007-02-26 13:05:00,36.77,36.78,36.77,36.78,26980.423978091083,18.3168,18.3218,18.3168,18.3218,26980.424
2007-02-26 13:10:00,36.78,36.78,36.77,36.77,22416.066538188457,18.3218,18.3218,18.3168,18.3168,22416.0665
2007-02-26 13:15:00,36.78,36.78,36.77,36.78,22923.217364844302,18.3218,18.3218,18.3168,18.3218,22923.2174
2007-02-26 13:20:00,36.77,36.79,36.77,36.78,12780.200831727356,18.3168,18.3268,18.3168,18.3218,12780.2008
2007-02-26 13:25:00,36.78,36.8,36.78,36.79,17953.139263617,18.3218,18.3318,18.3218,18.3268,17953.1393
2007-02-26 13:30:00,36.79,36.79,36.78,36.78,34993.40703925347,18.3268,18.3268,18.3218,18.3218,34993.407
2007-02-26 13:35:00,36.79,36.79,36.76,36.77,14504.513642357237,18.3268,18.3268,18.3119,18.3168,14504.5136
2007-02-26 13:40:00,36.77,36.78,36.76,36.77,29617.60827670149,18.3168,18.3218,18.3119,18.3168,29617.6083
2007-02-26 13:45:00,36.77,36.78,36.74,36.75,74449.74135307841,18.3168,18.3218,18.3019,18.3069,74449.7414
2007-02-26 13:50:00,36.74,36.79,36.72,36.78,61973.83101734456,18.3019,18.3268,18.2919,18.3218,61973.831
2007-02-26 13:55:00,36.79,36.79,36.77,36.79,52845.116137539306,18.3268,18.3268,18.3168,18.3268,52845.1161
2007-02-26 14:00:00,36.79,36.8,36.78,36.79,22517.496703519628,18.3268,18.3318,18.3218,18.3268,22517.4967
2007-02-26 14:05:00,36.79,36.8,36.77,36.78,46353.58555634446,18.3268,18.3318,18.3168,18.3218,46353.5856
2007-02-26 14:10:00,36.79,36.79,36.78,36.79,11867.329343746833,18.3268,18.3268,18.3218,18.3268,11867.3293
2007-02-26 14:15:00,36.78,36.79,36.78,36.79,19880.31240490922,18.3218,18.3268,18.3218,18.3268,19880.3124
2007-02-26 14:20:00,36.79,36.79,36.78,36.79,23836.08885282483,18.3268,18.3268,18.3218,18.3268,23836.0889
2007-02-26 14:25:00,36.79,36.8,36.78,36.79,39050.61365250025,18.3268,18.3318,18.3218,18.3268,39050.6137
2007-02-26 14:30:00,36.79,36.79,36.78,36.79,30429.04959935085,18.3268,18.3268,18.3218,18.3268,30429.0496
2007-02-26 14:35:00,36.79,36.84,36.78,36.84,59945.22771072117,18.3268,18.3517,18.3218,18.3517,59945.2277
2007-02-26 14:40:00,36.83,36.89,36.82,36.82,140582.2091490009,18.3467,18.3766,18.3417,18.3417,140582.2091
2007-02-26 14:45:00,36.82,36.9,36.82,36.9,19677.45207424688,18.3417,18.3816,18.3417,18.3816,19677.4521
2007-02-26 14:50:00,36.9,36.95,36.89,36.89,51526.5239882341,18.3816,18.4065,18.3766,18.3766,51526.524
2007-02-26 14:55:00,36.89,36.9,36.83,36.89,36007.70869256517,18.3766,18.3816,18.3467,18.3766,36007.7087
2007-02-26 15:00:00,36.89,36.94,36.88,36.94,23024.64753017548,18.3766,18.4015,18.3716,18.4015,23024.6475
2007-02-26 15:05:00,36.94,36.94,36.89,36.91,55076.57977482503,18.4015,18.4015,18.3766,18.3866,55076.5798
2007-02-26 15:10:00,36.91,36.92,36.91,36.92,15417.385130337763,18.3866,18.3916,18.3866,18.3916,15417.3851
2007-02-26 15:15:00,36.92,37.37,36.89,36.91,99300.13185921492,18.3916,18.6157,18.3766,18.3866,99300.1319
2007-02-26 15:20:00,36.91,36.93,36.9,36.92,39760.62480981844,18.3866,18.3965,18.3816,18.3916,39760.6248
2007-02-26 15:25:00,36.93,36.93,36.9,36.91,33674.81488994827,18.3965,18.3965,18.3816,18.3866,33674.8149
2007-02-26 15:30:00,36.9,36.92,36.89,36.92,39557.7644791561,18.3816,18.3916,18.3766,18.3916,39557.7645
2007-02-26 15:35:00,36.91,36.92,36.91,36.92,27487.57480474693,18.3866,18.3916,18.3866,18.3916,27487.5748
2007-02-26 15:40:00,36.91,36.91,36.87,36.88,24546.10001014301,18.3866,18.3866,18.3667,18.3716,24546.1
2007-02-26 15:45:00,36.88,36.96,36.87,36.96,44629.272745714574,18.3716,18.4115,18.3667,18.4115,44629.2727
2007-02-26 15:50:00,36.95,36.96,36.94,36.95,26270.412820772897,18.4065,18.4115,18.4015,18.4065,26270.4128
2007-02-26 15:55:00,36.94,36.95,36.94,36.95,61060.95952936403,18.4015,18.4065,18.4015,18.4065,61060.9595
2007-02-27 09:30:00,36.32,36.48,36.23,36.35,146059.43807688408,18.0927,18.1724,18.0478,18.1076,146059.4381
2007-02-27 09:35:00,36.35,36.38,36.34,36.36,54366.56861750685,18.1076,18.1226,18.1026,18.1126,54366.5686
2007-02-27 09:40:00,36.36,36.38,36.26,36.36,79318.38928897455,18.1126,18.1226,18.0628,18.1126,79318.3893
2007-02-27 09:45:00,36.25,36.38,36.01,36.14,133887.8182371437,18.0578,18.1226,17.9382,18.003,133887.8182
2007-02-27 09:50:00,36.14,36.37,36.01,36.16,46962.16654833147,18.003,18.1176,17.9382,18.013,46962.1665
2007-02-27 09:55:00,36.18,36.35,36.13,36.2,30226.189268688508,18.0229,18.1076,17.998,18.0329,30226.1893
2007-02-27 10:00:00,36.17,36.38,36.14,36.38,87229.94218480577,18.018,18.1226,18.003,18.1226,87229.9422
2007-02-27 10:05:00,36.38,36.38,36.19,36.29,72725.42854244853,18.1226,18.1226,18.0279,18.0777,72725.4285
2007-02-27 10:10:00,36.37,36.38,36.24,36.24,46049.29506035095,18.1176,18.1226,18.0528,18.0528,46049.2951
2007-02-27 10:15:00,36.24,36.38,36.21,36.31,33370.524393954765,18.0528,18.1226,18.0379,18.0877,33370.5244
2007-02-27 10:20:00,36.31,36.33,36.21,36.31,20286.033066233897,18.0877,18.0977,18.0379,18.0877,20286.0331
2007-02-27 10:25:00,36.31,36.36,36.25,36.31,26777.563647428746,18.0877,18.1126,18.0578,18.0877,26777.5636
2007-02-27 10:30:00,36.31,36.36,36.25,36.29,22314.636372857287,18.0877,18.1126,18.0578,18.0777,22314.6364
2007-02-27 10:35:00,36.29,36.35,36.27,36.28,35703.41819657166,18.0777,18.1076,18.0678,18.0727,35703.4182
2007-02-27 10:40:00,36.31,36.33,36.24,36.24,18155.99959427934,18.0877,18.0977,18.0528,18.0528,18155.9996
2007-02-27 10:45:00,36.24,36.25,36.21,36.21,32761.943401967743,18.0528,18.0578,18.0379,18.0379,32761.9434
2007-02-27 10:50:00,36.21,36.23,36.19,36.23,23937.519018156,18.0379,18.0478,18.0279,18.0478,23937.519
2007-02-27 10:55:00,36.23,36.23,36.14,36.14,23937.519018156,18.0478,18.0478,18.003,18.003,23937.519
2007-02-27 11:00:00,36.14,36.17,36.08,36.17,44324.98224972107,18.003,18.018,17.9731,18.018,44324.9822
2007-02-27 11:05:00,36.16,36.21,36.16,36.17,11765.89917841566,18.013,18.0379,18.013,18.018,11765.8992
2007-02-27 11:10:00,36.16,36.21,36.14,36.17,19068.871082259862,18.013,18.0379,18.003,18.018,19068.8711
2007-02-27 11:15:00,36.18,36.23,36.16,36.22,28806.166954052136,18.0229,18.0478,18.013,18.0429,28806.167
2007-02-27 11:20:00,36.22,36.22,36.19,36.21,27284.714474084594,18.0429,18.0429,18.0279,18.0379,27284.7145
2007-02-27 11:25:00,36.21,36.25,36.21,36.24,27183.284308753424,18.0379,18.0578,18.0379,18.0528,27183.2843
2007-02-27 11:30:00,36.25,36.27,36.21,36.23,19068.871082259862,18.0578,18.0678,18.0379,18.0478,19068.8711
2007-02-27 11:35:00,36.22,36.23,36.22,36.22,40470.63596713663,18.0429,18.0478,18.0429,18.0429,40470.636
2007-02-27 11:40:00,36.23,36.32,36.23,36.3,32863.37356729891,18.0478,18.0927,18.0478,18.0827,32863.3736
2007-02-27 11:45:00,36.29,36.3,36.27,36.28,16431.686783649457,18.0777,18.0827,18.0678,18.0727,16431.6868
2007-02-27 11:50:00,36.28,36.32,36.27,36.31,13997.36281570139,18.0727,18.0927,18.0678,18.0877,13997.3628
2007-02-27 11:55:00,36.3,36.3,36.14,36.15,29921.898772695,18.0827,18.0827,18.003,18.008,29921.8988
2007-02-27 12:00:00,36.15,36.16,36.11,36.15,24241.809514149507,18.008,18.013,17.9881,18.008,24241.8095
2007-02-27 12:05:00,36.15,36.23,36.15,36.18,24343.23967948068,18.008,18.0478,18.008,18.0229,24343.2397
2007-02-27 12:10:00,36.16,36.19,36.1,36.15,27386.14463941576,18.013,18.0279,17.9831,18.008,27386.1446
2007-02-27 12:15:00,36.14,36.21,36.1,36.11,27487.57480474693,18.003,18.0379,17.9831,17.9881,27487.5748
2007-02-27 12:20:00,36.11,36.17,36.09,36.15,19880.31240490922,17.9881,18.018,17.9781,18.008,19880.3124
2007-02-27 12:25:00,36.14,36.18,36.13,36.16,19373.161578253374,18.003,18.0229,17.998,18.013,19373.1616
2007-02-27 12:30:00,36.16,36.19,36.16,36.18,15823.10579166244,18.013,18.0279,18.013,18.0229,15823.1058
2007-02-27 12:35:00,36.19,36.19,36.17,36.17,18561.720255604017,18.0279,18.0279,18.018,18.018,18561.7203
2007-02-27 12:40:00,36.18,36.18,36.15,36.15,19170.30124759104,18.0229,18.0229,18.008,18.008,19170.3012
2007-02-27 12:45:00,36.14,36.19,36.14,36.19,22111.77604219495,18.003,18.0279,18.003,18.0279,22111.776
2007-02-27 12:50:00,36.19,36.2,36.17,36.18,46657.87605233797,18.0279,18.0329,18.018,18.0229,46657.8761
2007-02-27 12:55:00,36.17,36.18,36.14,36.17,24850.39050613653,18.018,18.0229,18.003,18.018,24850.3905
2007-02-27 13:00:00,36.17,36.26,36.17,36.23,11360.178517090982,18.018,18.0628,18.018,18.0478,11360.1785
2007-02-27 13:05:00,36.23,36.23,36.18,36.2,17141.697940967642,18.0478,18.0478,18.0229,18.0329,17141.6979
2007-02-27 13:10:00,36.2,36.2,36.12,36.12,21401.764884876764,18.0329,18.0329,17.993,17.993,21401.7649
2007-02-27 13:15:00,36.11,36.2,36.09,36.18,14098.79298103256,17.9881,18.0329,17.9781,18.0229,14098.793
2007-02-27 13:20:00,36.17,36.18,36.14,36.17,9940.15620245461,18.018,18.0229,18.003,18.018,9940.1562
2007-02-27 13:25:00,36.16,36.17,36.11,36.11,8114.413226493559,18.013,18.018,17.9881,17.9881,8114.4132
2007-02-27 13:30:00,36.12,36.12,36.1,36.11,3854.346282584441,17.993,17.993,17.9831,17.9881,3854.3463
2007-02-27 13:35:00,36.1,36.11,36.06,36.08,38543.462825844406,17.9831,17.9881,17.9632,17.9731,38543.4628
2007-02-27 13:40:00,36.08,36.08,36.03,36.04,28603.306623389795,17.9731,17.9731,17.9482,17.9532,28603.3066
2007-02-27 13:45:00,36.03,36.08,36.01,36.08,20083.17273557156,17.9482,17.9731,17.9382,17.9731,20083.1727
2007-02-27 13:50:00,36.08,36.18,36.07,36.14,75058.32234506542,17.9731,18.0229,17.9681,18.003,75058.3223
2007-02-27 13:55:00,36.13,36.14,36.11,36.12,22923.217364844302,17.998,18.003,17.9881,17.993,22923.2174
2007-02-27 14:00:00,36.12,36.12,36.02,36.03,29617.60827670149,17.993,17.993,17.9432,17.9482,29617.6083
2007-02-27 14:05:00,36.02,36.02,35.89,35.92,41079.216959123645,17.9432,17.9432,17.8785,17.8934,41079.217
2007-02-27 14:10:00,35.91,35.96,35.84,35.91,36717.71984988335,17.8884,17.9133,17.8536,17.8884,36717.7198
2007-02-27 14:15:00,35.91,35.92,35.84,35.87,27589.004970078106,17.8884,17.8934,17.8536,17.8685,27589.005
2007-02-27 14:20:00,35.87,35.94,35.83,35.87,36717.71984988335,17.8685,17.9034,17.8486,17.8685,36717.7198
2007-02-27 14:25:00,35.87,35.93,35.7,35.74,34384.826047266455,17.8685,17.8984,17.7838,17.8038,34384.826
2007-02-27 14:30:00,35.73,35.83,35.7,35.73,37732.02150319505,17.7988,17.8486,17.7838,17.7988,37732.0215
2007-02-27 14:35:00,35.82,36.13,35.69,35.74,23836.08885282483,17.8436,17.998,17.7788,17.8038,23836.0889
2007-02-27 14:40:00,35.74,36.13,35.67,35.68,32761.943401967743,17.8038,17.998,17.7689,17.7739,32761.9434
2007-02-27 14:45:00,35.68,36.13,35.58,35.58,38340.60249518207,17.7739,17.998,17.724,17.724,38340.6025
2007-02-27 14:50:00,35.67,35.68,35.39,35.4,56902.32275078609,17.7689,17.7739,17.6294,17.6344,56902.3228
2007-02-27 14:55:00,35.39,35.58,35.29,35.36,75261.18267572776,17.6294,17.724,17.5796,17.6145,75261.1827
2007-02-27 15:00:00,35.37,35.49,34.99,35.05,113500.35500557866,17.6194,17.6792,17.4301,17.46,113500.355
2007-02-27 15:05:00,35.05,35.49,34.92,35.4,111370.3215336241,17.46,17.6792,17.3953,17.6344,111370.3215
2007-02-27 15:10:00,35.4,35.62,35.21,35.38,80738.41160361092,17.6344,17.744,17.5397,17.6244,80738.4116
2007-02-27 15:15:00,35.38,35.49,35.34,35.46,63596.71366264327,17.6244,17.6792,17.6045,17.6643,63596.7137
2007-02-27 15:20:00,35.46,35.99,35.46,35.92,125570.54467998784,17.6643,17.9283,17.6643,17.8934,125570.5447
2007-02-27 15:25:00,35.93,35.93,35.37,35.47,188964.3980119688,17.8984,17.8984,17.6194,17.6693,188964.398
2007-02-27 15:30:00,35.47,35.74,35.46,35.67,127700.5781519424,17.6693,17.8038,17.6643,17.7689,127700.5782
2007-02-27 15:35:00,35.68,35.89,35.67,35.76,102241.60665381885,17.7739,17.8785,17.7689,17.8137,102241.6067
2007-02-27 15:40:00,35.77,35.89,35.68,35.82,98590.12070189674,17.8187,17.8785,17.7739,17.8436,98590.1207
2007-02-27 15:45:00,35.82,36.01,35.68,36.01,23633.22852216249,17.8436,17.9382,17.7739,17.9382,23633.2285
2007-02-27 15:50:00,35.99,36.13,35.73,35.84,40774.92646313013,17.9283,17.998,17.7988,17.8536,40774.9265
2007-02-27 15:55:00,35.9,35.9,35.83,35.84,35906.278527234,17.8835,17.8835,17.8486,17.8536,35906.2785
2007-02-28 09:30:00,35.84,35.95,35.84,35.85,64611.015315954966,17.8536,17.9084,17.8536,17.8585,64611.0153
2007-02-28 09:35:00,35.85,35.98,35.85,35.95,47672.17770564966,17.8585,17.9233,17.8585,17.9084,47672.1777
2007-02-28 09:40:00,35.95,35.97,35.52,35.83,97677.24921391622,17.9084,17.9183,17.6942,17.8486,97677.2492
2007-02-28 09:45:00,35.51,35.84,35.49,35.62,80231.26077695507,17.6892,17.8536,17.6792,17.744,80231.2608
2007-02-28 09:50:00,35.63,35.63,35.48,35.54,65625.31696926666,17.749,17.749,17.6742,17.7041,65625.317
2007-02-28 09:55:00,35.54,35.66,35.43,35.52,74044.02069175373,17.7041,17.7639,17.6493,17.6942,74044.0207
2007-02-28 10:00:00,35.48,35.59,35.41,35.49,60959.52936403286,17.6742,17.729,17.6394,17.6792,60959.5294
2007-02-28 10:05:00,35.5,35.66,35.29,35.49,57815.194238766606,17.6842,17.7639,17.5796,17.6792,57815.1942
2007-02-28 10:10:00,35.3,35.47,35.29,35.34,64205.294654630285,17.5846,17.6693,17.5796,17.6045,64205.2947
2007-02-28 10:15:00,35.34,35.5,35.3,35.47,46150.72522568212,17.6045,17.6842,17.5846,17.6693,46150.7252
2007-02-28 10:20:00,35.47,35.49,35.29,35.45,44527.8425803834,17.6693,17.6792,17.5796,17.6593,44527.8426
2007-02-28 10:25:00,35.31,35.62,35.29,35.62,34689.11654325997,17.5895,17.744,17.5796,17.744,34689.1165
2007-02-28 10:30:00,35.62,35.68,35.38,35.56,39354.90414849376,17.744,17.7739,17.6244,17.7141,39354.9041
2007-02-28 10:35:00,35.56,35.79,35.38,35.44,104473.07029110458,17.7141,17.8287,17.6244,17.6543,104473.0703
2007-02-28 10:40:00,35.77,35.78,35.41,35.77,52743.685972208135,17.8187,17.8237,17.6394,17.8187,52743.686
2007-02-28 10:45:00,35.58,35.94,35.58,35.87,50106.501673597726,17.724,17.9034,17.724,17.8685,50106.5017
2007-02-28 10:50:00,35.86,35.93,35.55,35.77,45947.86489501978,17.8635,17.8984,17.7091,17.8187,45947.8649
2007-02-28 10:55:00,35.74,35.84,35.56,35.76,34181.96571660412,17.8038,17.8536,17.7141,17.8137,34181.9657
2007-02-28 11:00:00,35.81,35.85,35.69,35.72,17648.84876762349,17.8386,17.8585,17.7788,17.7938,17648.8488
2007-02-28 11:05:00,35.72,35.92,35.68,35.79,29414.74794603915,17.7938,17.8934,17.7739,17.8287,29414.7479
2007-02-28 11:10:00,35.8,35.91,35.75,35.79,45846.43472968861,17.8336,17.8884,17.8087,17.8287,45846.4347
2007-02-28 11:15:00,35.79,35.8,35.68,35.75,39253.47398316259,17.8287,17.8336,17.7739,17.8087,39253.474
2007-02-28 11:20:00,35.74,35.8,35.65,35.68,24140.37934881834,17.8038,17.8336,17.7589,17.7739,24140.3793
2007-02-28 11:25:00,35.68,35.78,35.64,35.64,28299.016127396288,17.7739,17.8237,17.7539,17.7539,28299.0161
2007-02-28 11:30:00,35.63,35.82,35.61,35.69,54467.99878283802,17.749,17.8436,17.739,17.7788,54467.9988
2007-02-28 11:35:00,35.77,35.8,35.66,35.69,49903.64134293539,17.8187,17.8336,17.7639,17.7788,49903.6413
2007-02-28 11:40:00,35.69,35.75,35.56,35.67,58018.05456942895,17.7788,17.8087,17.7141,17.7689,58018.0546
2007-02-28 11:45:00,35.6,35.7,35.59,35.62,50106.501673597726,17.734,17.7838,17.729,17.744,50106.5017
2007-02-28 11:50:00,35.62,35.73,35.62,35.65,43614.97109240288,17.744,17.7988,17.744,17.7589,43614.9711
2007-02-28 11:55:00,35.69,35.69,35.57,35.67,25154.68100213004,17.7788,17.7788,17.7191,17.7689,25154.681
2007-02-28 12:00:00,35.68,35.71,35.62,35.64,40267.77563647429,17.7739,17.7888,17.744,17.7539,40267.7756
2007-02-28 12:05:00,35.64,35.69,35.57,35.67,50410.79216959124,17.7539,17.7788,17.7191,17.7689,50410.7922
2007-02-28 12:10:00,35.66,35.71,35.63,35.67,19677.45207424688,17.7639,17.7888,17.749,17.7689,19677.4521
2007-02-28 12:15:00,35.65,35.69,35.58,35.68,23430.36819150015,17.7589,17.7788,17.724,17.7739,23430.3682
2007-02-28 12:20:00,35.68,35.71,35.63,35.7,22720.357034181965,17.7739,17.7888,17.749,17.7838,22720.357
2007-02-28 12:25:00,35.68,35.7,35.65,35.65,16025.96612232478,17.7739,17.7838,17.7589,17.7589,16025.9661
2007-02-28 12:30:00,35.64,35.68,35.64,35.67,12273.050005071507,17.7539,17.7739,17.7539,17.7689,12273.05
2007-02-28 12:35:00,35.68,35.68,35.64,35.65,9128.714879805257,17.7739,17.7739,17.7539,17.7589,9128.7149
2007-02-28 12:40:00,35.65,35.71,35.65,35.71,14707.373973019576,17.7589,17.7888,17.7589,17.7888,14707.374
2007-02-28 12:45:00,35.69,35.71,35.69,35.7,11867.329343746833,17.7788,17.7888,17.7788,17.7838,11867.3293
2007-02-28 12:50:00,35.7,35.78,35.69,35.73,29921.898772695,17.7838,17.8237,17.7788,17.7988,29921.8988
2007-02-28 12:55:00,35.73,35.74,35.68,35.7,21401.764884876764,17.7988,17.8038,17.7739,17.7838,21401.7649
2007-02-28 13:00:00,35.69,35.72,35.68,35.69,30429.04959935085,17.7788,17.7938,17.7739,17.7788,30429.0496
2007-02-28 13:05:00,35.68,35.7,35.68,35.68,11360.178517090982,17.7739,17.7838,17.7739,17.7739,11360.1785
2007-02-28 13:10:00,35.69,35.69,35.63,35.66,31037.630591337864,17.7788,17.7788,17.749,17.7639,31037.6306
2007-02-28 13:15:00,35.67,35.68,35.65,35.66,10244.44669844812,17.7689,17.7739,17.7589,17.7639,10244.4467
2007-02-28 13:20:00,35.65,35.66,35.63,35.64,11765.89917841566,17.7589,17.7639,17.749,17.7539,11765.8992
2007-02-28 13:25:00,35.64,35.69,35.62,35.67,21503.19505020793,17.7539,17.7788,17.744,17.7689,21503.1951
2007-02-28 13:30:00,35.67,35.7,35.67,35.69,17851.70909828583,17.7689,17.7838,17.7689,17.7788,17851.7091
2007-02-28 13:35:00,35.69,35.69,35.67,35.67,25154.68100213004,17.7788,17.7788,17.7689,17.7689,25154.681
2007-02-28 13:40:00,35.67,35.68,35.63,35.65,28400.44629272745,17.7689,17.7739,17.749,17.7589,28400.4463
2007-02-28 13:45:00,35.65,35.65,35.61,35.61,17851.70909828583,17.7589,17.7589,17.739,17.739,17851.7091
2007-02-28 13:50:00,35.61,35.65,35.59,35.63,29516.17811137032,17.739,17.7589,17.729,17.749,29516.1781
2007-02-28 13:55:00,35.62,35.62,35.55,35.59,23024.64753017548,17.744,17.744,17.7091,17.729,23024.6475
2007-02-28 14:00:00,35.59,35.67,35.59,35.65,31443.35125266254,17.729,17.7689,17.729,17.7589,31443.3513
2007-02-28 14:05:00,35.65,35.67,35.61,35.62,25560.40166345471,17.7589,17.7689,17.739,17.744,25560.4017
2007-02-28 14:10:00,35.62,35.62,35.57,35.59,20894.614058220915,17.744,17.744,17.7191,17.729,20894.6141
2007-02-28 14:15:00,35.59,35.61,35.55,35.55,38949.18348716908,17.729,17.739,17.7091,17.7091,38949.1835
2007-02-28 14:20:00,35.55,35.6,35.53,35.57,50106.501673597726,17.7091,17.734,17.6991,17.7191,50106.5017
2007-02-28 14:25:00,35.57,35.59,35.53,35.59,20793.183892889745,17.7191,17.729,17.6991,17.729,20793.1839
2007-02-28 14:30:00,35.59,35.64,35.57,35.6,38644.89299117558,17.729,17.7539,17.7191,17.734,38644.893
2007-02-28 14:35:00,35.59,35.6,35.55,35.57,34384.826047266455,17.729,17.734,17.7091,17.7191,34384.826
2007-02-28 14:40:00,35.58,35.62,35.57,35.57,34283.395881935285,17.724,17.744,17.7191,17.7191,34283.3959
2007-02-28 14:45:00,35.57,35.61,35.52,35.6,46657.87605233797,17.7191,17.739,17.6942,17.734,46657.8761
2007-02-28 14:50:00,35.6,35.6,35.52,35.52,34891.97687392231,17.734,17.734,17.6942,17.6942,34891.9769
2007-02-28 14:55:00,35.52,35.53,35.52,35.53,25864.69215944822,17.6942,17.6991,17.6942,17.6991,25864.6922
2007-02-28 15:00:00,35.52,35.58,35.52,35.56,30530.47976468201,17.6942,17.724,17.6942,17.7141,30530.4798
2007-02-28 15:05:00,35.57,35.6,35.56,35.59,32559.08307130541,17.7191,17.734,17.7141,17.729,32559.0831
2007-02-28 15:10:00,35.59,35.7,35.59,35.68,34689.11654325997,17.729,17.7838,17.729,17.7739,34689.1165
2007-02-28 15:15:00,35.69,35.69,35.68,35.69,46353.58555634446,17.7788,17.7788,17.7739,17.7788,46353.5856
2007-02-28 15:20:00,35.69,35.7,35.65,35.66,36616.28968455218,17.7788,17.7838,17.7589,17.7639,36616.2897
2007-02-28 15:25:00,35.66,35.67,35.65,35.67,41079.216959123645,17.7639,17.7689,17.7589,17.7689,41079.217
2007-02-28 15:30:00,35.67,35.68,35.63,35.64,29009.02728471448,17.7689,17.7739,17.749,17.7539,29009.0273
2007-02-28 15:35:00,35.64,35.65,35.62,35.62,32356.22274064307,17.7539,17.7589,17.744,17.744,32356.2227
2007-02-28 15:40:00,35.62,35.62,35.54,35.54,37833.45166852622,17.744,17.744,17.7041,17.7041,37833.4517
2007-02-28 15:45:00,35.55,35.64,35.52,35.52,80332.69094228624,17.7091,17.7539,17.6942,17.6942,80332.6909
2007-02-28 15:50:00,35.52,35.56,35.52,35.53,68059.64093721473,17.6942,17.7141,17.6942,17.6991,68059.6409
2007-02-28 15:55:00,35.53,35.55,35.45,35.46,100111.57318186428,17.6991,17.7091,17.6593,17.6643,100111.5732
2007-03-01 09:30:00,35.2,35.21,34.81,34.82,109240.28806166956,17.5348,17.5397,17.3405,17.3455,109240.2881
2007-03-01 09:35:00,34.81,34.9,34.68,34.78,55989.45126280556,17.3405,17.3853,17.2757,17.3255,55989.4513
2007-03-01 09:40:00,34.77,34.9,34.7,34.74,50106.501673597726,17.3205,17.3853,17.2857,17.3056,50106.5017
2007-03-01 09:45:00,34.74,34.82,34.67,34.74,34283.395881935285,17.3056,17.3455,17.2707,17.3056,34283.3959
2007-03-01 09:50:00,34.74,34.81,34.66,34.77,94330.05375798764,17.3056,17.3405,17.2658,17.3205,94330.0538
2007-03-01 09:55:00,34.75,34.88,34.66,34.66,53656.55746018866,17.3106,17.3753,17.2658,17.2658,53656.5575
2007-03-01 10:00:00,34.66,35.2,34.66,35.08,73942.59052642256,17.2658,17.5348,17.2658,17.475,73942.5905
2007-03-01 10:05:00,35.09,35.19,34.76,34.78,46353.58555634446,17.48,17.5298,17.3156,17.3255,46353.5856
2007-03-01 10:10:00,34.78,35.13,34.78,35.1,45643.57439902627,17.3255,17.4999,17.3255,17.4849,45643.5744
2007-03-01 10:15:00,35.1,35.25,35.0,35.25,50309.36200426007,17.4849,17.5597,17.4351,17.5597,50309.362
2007-03-01 10:20:00,35.25,35.28,35.06,35.18,43209.2504310782,17.5597,17.5746,17.465,17.5248,43209.2504
2007-03-01 10:25:00,35.15,35.28,35.03,35.07,48990.76985495487,17.5098,17.5746,17.4501,17.47,48990.7699
2007-03-01 10:30:00,35.08,35.28,35.08,35.16,50816.51283091591,17.475,17.5746,17.475,17.5148,50816.5128
2007-03-01 10:35:00,35.17,35.29,35.16,35.24,38239.172329850895,17.5198,17.5796,17.5148,17.5547,38239.1723
2007-03-01 10:40:00,35.24,35.31,35.11,35.31,36616.28968455218,17.5547,17.5895,17.4899,17.5895,36616.2897
2007-03-01 10:45:00,35.31,35.33,35.08,35.27,37427.73100720154,17.5895,17.5995,17.475,17.5696,37427.731
2007-03-01 10:50:00,35.3,35.42,35.18,35.32,34587.6863779288,17.5846,17.6443,17.5248,17.5945,34587.6864
2007-03-01 10:55:00,35.24,35.38,35.13,35.2,30936.200426006693,17.5547,17.6244,17.4999,17.5348,30936.2004
2007-03-01 11:00:00,35.35,35.35,35.18,35.29,27589.004970078106,17.6095,17.6095,17.5248,17.5796,27589.005
2007-03-01 11:05:00,35.26,35.32,35.19,35.29,30530.47976468201,17.5646,17.5945,17.5298,17.5796,30530.4798
2007-03-01 11:10:00,35.21,35.35,35.2,35.29,30429.04959935085,17.5397,17.6095,17.5348,17.5796,30429.0496
2007-03-01 11:15:00,35.39,35.41,35.27,35.34,40267.77563647429,17.6294,17.6394,17.5696,17.6045,40267.7756
2007-03-01 11:20:00,35.31,35.38,35.28,35.36,51425.09382290293,17.5895,17.6244,17.5746,17.6145,51425.0938
2007-03-01 11:25:00,35.28,35.37,35.23,35.37,26676.13348209757,17.5746,17.6194,17.5497,17.6194,26676.1335
2007-03-01 11:30:00,35.37,35.37,35.19,35.31,20691.75372755857,17.6194,17.6194,17.5298,17.5895,20691.7537
2007-03-01 11:35:00,35.31,35.35,35.28,35.34,16127.396287655947,17.5895,17.6095,17.5746,17.6045,16127.3963
2007-03-01 11:40:00,35.31,35.38,35.27,35.27,26980.423978091083,17.5895,17.6244,17.5696,17.5696,26980.424
2007-03-01 11:45:00,35.29,35.36,35.21,35.27,30631.909930013186,17.5796,17.6145,17.5397,17.5696,30631.9099
2007-03-01 11:50:00,35.35,35.36,35.24,35.26,14910.234303681917,17.6095,17.6145,17.5547,17.5646,14910.2343
2007-03-01 11:55:00,35.3,35.31,35.23,35.29,22213.20620752612,17.5846,17.5895,17.5497,17.5796,22213.2062
2007-03-01 12:00:00,35.26,35.34,35.23,35.33,33776.24505527944,17.5646,17.6045,17.5497,17.5995,33776.2451
2007-03-01 12:05:00,35.33,35.33,35.23,35.28,15620.245461000102,17.5995,17.5995,17.5497,17.5746,15620.2455
2007-03-01 12:10:00,35.31,35.35,35.28,35.32,22517.496703519628,17.5895,17.6095,17.5746,17.5945,22517.4967
2007-03-01 12:15:00,35.33,35.35,35.28,35.29,17040.267775636476,17.5995,17.6095,17.5746,17.5796,17040.2678
2007-03-01 12:20:00,35.28,35.31,35.28,35.31,22517.496703519628,17.5746,17.5895,17.5746,17.5895,22517.4967
2007-03-01 12:25:00,35.31,35.31,35.29,35.29,13084.491327720863,17.5895,17.5895,17.5796,17.5796,13084.4913
2007-03-01 12:30:00,35.3,35.3,35.27,35.28,17040.267775636476,17.5846,17.5846,17.5696,17.5746,17040.2678
2007-03-01 12:35:00,35.28,35.31,35.28,35.31,13490.21198904554,17.5746,17.5895,17.5746,17.5895,13490.212
2007-03-01 12:40:00,35.31,35.33,35.3,35.32,19576.02190891571,17.5895,17.5995,17.5846,17.5945,19576.0219
2007-03-01 12:45:00,35.33,35.37,35.33,35.36,10041.58636778578,17.5995,17.6194,17.5995,17.6145,10041.5864
2007-03-01 12:50:00,35.36,35.4,35.36,35.37,25560.40166345471,17.6145,17.6344,17.6145,17.6194,25560.4017
2007-03-01 12:55:00,35.37,35.41,35.36,35.4,14808.804138350746,17.6194,17.6394,17.6145,17.6344,14808.8041
2007-03-01 13:00:00,35.39,35.42,35.37,35.41,21604.6252155391,17.6294,17.6443,17.6194,17.6394,21604.6252
2007-03-01 13:05:00,35.41,35.42,35.38,35.38,18257.42975961051,17.6394,17.6443,17.6244,17.6244,18257.4298
2007-03-01 13:10:00,35.38,35.38,35.35,35.36,7201.541738513034,17.6244,17.6244,17.6095,17.6145,7201.5417
2007-03-01 13:15:00,35.35,35.36,35.34,35.36,18257.42975961051,17.6095,17.6145,17.6045,17.6145,18257.4298
2007-03-01 13:20:00,35.35,35.37,35.32,35.32,20083.17273557156,17.6095,17.6194,17.5945,17.5945,20083.1727
2007-03-01 13:25:00,35.32,35.33,35.31,35.31,4665.787605233797,17.5945,17.5995,17.5895,17.5895,4665.7876
2007-03-01 13:30:00,35.32,35.32,35.29,35.29,15721.67562633127,17.5945,17.5945,17.5796,17.5796,15721.6756
2007-03-01 13:35:00,35.29,35.31,35.27,35.27,18257.42975961051,17.5796,17.5895,17.5696,17.5696,18257.4298
2007-03-01 13:40:00,35.27,35.31,35.26,35.3,11157.318186428643,17.5696,17.5895,17.5646,17.5846,11157.3182
2007-03-01 13:45:00,35.3,35.39,35.29,35.39,27791.86530074044,17.5846,17.6294,17.5796,17.6294,27791.8653
2007-03-01 13:50:00,35.39,35.41,35.35,35.36,18054.56942894817,17.6294,17.6394,17.6095,17.6145,18054.5694
2007-03-01 13:55:00,35.35,35.36,35.34,35.34,7810.122730500051,17.6095,17.6145,17.6045,17.6045,7810.1227
2007-03-01 14:00:00,35.35,35.38,35.34,35.38,40774.92646313013,17.6095,17.6244,17.6045,17.6244,40774.9265
2007-03-01 14:05:00,35.38,35.38,35.33,35.34,47469.31737498733,17.6244,17.6244,17.5995,17.6045,47469.3174
2007-03-01 14:10:00,35.34,35.34,35.3,35.32,52135.10498022112,17.6045,17.6045,17.5846,17.5945,52135.105
2007-03-01 14:15:00,35.33,35.36,35.31,35.31,26168.982655441727,17.5995,17.6145,17.5895,17.5895,26168.9827
2007-03-01 14:20:00,35.31,35.31,35.28,35.29,36819.15001521452,17.5895,17.5895,17.5746,17.5796,36819.15
2007-03-01 14:25:00,35.29,35.3,35.25,35.25,28299.016127396288,17.5796,17.5846,17.5597,17.5597,28299.0161
2007-03-01 14:30:00,35.26,35.34,35.25,35.33,28299.016127396288,17.5646,17.6045,17.5597,17.5995,28299.0161
2007-03-01 14:35:00,35.34,35.35,35.3,35.31,22517.496703519628,17.6045,17.6095,17.5846,17.5895,22517.4967
2007-03-01 14:40:00,35.3,35.33,35.29,35.3,21198.904554214423,17.5846,17.5995,17.5796,17.5846,21198.9046
2007-03-01 14:45:00,35.3,35.35,35.3,35.34,20590.323562227408,17.5846,17.6095,17.5846,17.6045,20590.3236
2007-03-01 14:50:00,35.34,35.35,35.31,35.31,22111.77604219495,17.6045,17.6095,17.5895,17.5895,22111.776
2007-03-01 14:55:00,35.31,35.33,35.3,35.31,20894.614058220915,17.5895,17.5995,17.5846,17.5895,20894.6141
2007-03-01 15:00:00,35.31,35.31,35.29,35.31,22314.636372857287,17.5895,17.5895,17.5796,17.5895,22314.6364
2007-03-01 15:05:00,35.31,35.34,35.29,35.29,29414.74794603915,17.5895,17.6045,17.5796,17.5796,29414.7479
2007-03-01 15:10:00,35.29,35.34,35.29,35.34,28907.597119383303,17.5796,17.6045,17.5796,17.6045,28907.5971
2007-03-01 15:15:00,35.34,35.35,35.31,35.32,46252.155391013286,17.6045,17.6095,17.5895,17.5945,46252.1554
2007-03-01 15:20:00,35.32,35.32,35.23,35.23,32964.803732630084,17.5945,17.5945,17.5497,17.5497,32964.8037
2007-03-01 15:25:00,35.23,35.28,35.21,35.28,39659.19464448728,17.5497,17.5746,17.5397,17.5746,39659.1946
2007-03-01 15:30:00,35.27,35.34,35.27,35.33,58018.05456942895,17.5696,17.6045,17.5696,17.5995,58018.0546
2007-03-01 15:35:00,35.33,35.33,35.31,35.33,40977.78679379248,17.5995,17.5995,17.5895,17.5995,40977.7868
2007-03-01 15:40:00,35.33,35.35,35.31,35.31,53149.40663353281,17.5995,17.6095,17.5895,17.5895,53149.4066
2007-03-01 15:45:00,35.31,35.31,35.3,35.3,41586.36778577949,17.5895,17.5895,17.5846,17.5846,41586.3678
2007-03-01 15:50:00,35.3,35.31,35.3,35.3,30226.189268688508,17.5846,17.5895,17.5846,17.5846,30226.1893
2007-03-01 15:55:00,35.31,35.31,35.27,35.28,99705.8525205396,17.5895,17.5895,17.5696,17.5746,99705.8525
2007-03-02 09:30:00,34.95,35.2,34.93,35.07,87838.52317679278,17.4102,17.5348,17.4003,17.47,87838.5232
2007-03-02 09:35:00,35.07,35.07,34.81,34.85,117456.13145349426,17.47,17.47,17.3405,17.3604,117456.1315
2007-03-02 09:40:00,34.86,34.97,34.85,34.91,85607.05953950706,17.3654,17.4202,17.3604,17.3903,85607.0595
2007-03-02 09:45:00,34.91,34.91,34.81,34.81,62176.6913480069,17.3903,17.3903,17.3405,17.3405,62176.6913
2007-03-02 09:50:00,34.83,34.9,34.81,34.86,81346.99259559793,17.3504,17.3853,17.3405,17.3654,81346.9926
2007-03-02 09:55:00,34.86,34.87,34.77,34.79,154782.43229536465,17.3654,17.3704,17.3205,17.3305,154782.4323
2007-03-02 10:00:00,34.77,34.82,34.7,34.78,61770.970686682216,17.3205,17.3455,17.2857,17.3255,61770.9707
2007-03-02 10:05:00,34.79,34.81,34.75,34.77,39659.19464448728,17.3305,17.3405,17.3106,17.3205,39659.1946
2007-03-02 10:10:00,34.78,34.88,34.77,34.87,51120.80332690942,17.3255,17.3753,17.3205,17.3704,51120.8033
2007-03-02 10:15:00,34.87,34.87,34.85,34.85,23836.08885282483,17.3704,17.3704,17.3604,17.3604,23836.0889
2007-03-02 10:20:00,34.85,34.85,34.75,34.76,61770.970686682216,17.3604,17.3604,17.3106,17.3156,61770.9707
2007-03-02 10:25:00,34.77,34.77,34.73,34.75,34689.11654325997,17.3205,17.3205,17.3006,17.3106,34689.1165
2007-03-02 10:30:00,34.74,34.76,34.71,34.72,68769.65209453291,17.3056,17.3156,17.2907,17.2956,68769.6521
2007-03-02 10:35:00,34.72,34.72,34.71,34.72,40673.49629779896,17.2956,17.2956,17.2907,17.2956,40673.4963
2007-03-02 10:40:00,34.71,34.74,34.71,34.73,65625.31696926666,17.2907,17.3056,17.2907,17.3006,65625.317
2007-03-02 10:45:00,34.73,34.77,34.71,34.75,54265.13845217568,17.3006,17.3205,17.2907,17.3106,54265.1385
2007-03-02 10:50:00,34.76,34.81,34.75,34.79,54265.13845217568,17.3156,17.3405,17.3106,17.3305,54265.1385
2007-03-02 10:55:00,34.79,34.81,34.78,34.81,35500.55786590932,17.3305,17.3405,17.3255,17.3405,35500.5579
2007-03-02 11:00:00,34.81,34.82,34.77,34.82,58525.2053960848,17.3405,17.3455,17.3205,17.3455,58525.2054
2007-03-02 11:05:00,34.82,34.87,34.82,34.85,42600.66943909119,17.3455,17.3704,17.3455,17.3604,42600.6694
2007-03-02 11:10:00,34.85,34.86,34.84,34.86,25458.97149812354,17.3604,17.3654,17.3554,17.3654,25458.9715
2007-03-02 11:15:00,34.85,34.88,34.85,34.88,33471.95455928593,17.3604,17.3753,17.3604,17.3753,33471.9546
2007-03-02 11:20:00,34.87,34.88,34.86,34.87,20894.614058220915,17.3704,17.3753,17.3654,17.3704,20894.6141
2007-03-02 11:25:00,34.87,34.87,34.86,34.87,21908.91571153261,17.3704,17.3704,17.3654,17.3704,21908.9157
2007-03-02 11:30:00,34.86,34.87,34.86,34.87,14403.083477026068,17.3654,17.3704,17.3654,17.3704,14403.0835
2007-03-02 11:35:00,34.87,34.87,34.8,34.81,61973.83101734456,17.3704,17.3704,17.3355,17.3405,61973.831
2007-03-02 11:40:00,34.82,34.83,34.8,34.81,24140.37934881834,17.3455,17.3504,17.3355,17.3405,24140.3793
2007-03-02 11:45:00,34.8,34.82,34.8,34.81,32964.803732630084,17.3355,17.3455,17.3355,17.3405,32964.8037
2007-03-02 11:50:00,34.81,34.81,34.77,34.77,36109.13885789634,17.3405,17.3405,17.3205,17.3205,36109.1389
2007-03-02 11:55:00,34.77,34.77,34.76,34.77,10548.737194441626,17.3205,17.3205,17.3156,17.3205,10548.7372
2007-03-02 12:00:00,34.77,34.8,34.76,34.79,20286.033066233897,17.3205,17.3355,17.3156,17.3305,20286.0331
2007-03-02 12:05:00,34.8,34.81,34.79,34.81,23126.077695506643,17.3355,17.3405,17.3305,17.3405,23126.0777
2007-03-02 12:10:00,34.81,34.81,34.78,34.78,33066.233897961254,17.3405,17.3405,17.3255,17.3255,33066.2339
2007-03-02 12:15:00,34.78,34.78,34.65,34.65,44832.13307637692,17.3255,17.3255,17.2608,17.2608,44832.1331
2007-03-02 12:20:00,34.65,34.66,34.59,34.6,93924.33309666294,17.2608,17.2658,17.2309,17.2359,93924.3331
2007-03-02 12:25:00,34.61,34.61,34.58,34.58,36210.56902322751,17.2408,17.2408,17.2259,17.2259,36210.569
2007-03-02 12:30:00,34.58,34.59,34.53,34.54,45947.86489501978,17.2259,17.2309,17.201,17.206,45947.8649
2007-03-02 12:35:00,34.54,34.59,34.54,34.58,32153.362409980728,17.206,17.2309,17.206,17.2259,32153.3624
2007-03-02 12:40:00,34.59,34.59,34.55,34.56,28907.597119383303,17.2309,17.2309,17.211,17.2159,28907.5971
2007-03-02 12:45:00,34.56,34.58,34.54,34.56,24444.669844811848,17.2159,17.2259,17.206,17.2159,24444.6698
2007-03-02 12:50:00,34.56,34.64,34.55,34.63,26168.982655441727,17.2159,17.2558,17.211,17.2508,26168.9827
2007-03-02 12:55:00,34.63,34.63,34.61,34.62,25357.54133279237,17.2508,17.2508,17.2408,17.2458,25357.5413
2007-03-02 13:00:00,34.62,34.66,34.62,34.66,30530.47976468201,17.2458,17.2658,17.2458,17.2658,30530.4798
2007-03-02 13:05:00,34.65,34.67,34.64,34.64,29211.88761537681,17.2608,17.2707,17.2558,17.2558,29211.8876
2007-03-02 13:10:00,34.65,34.65,34.59,34.64,30834.770260675527,17.2608,17.2608,17.2309,17.2558,30834.7703
2007-03-02 13:15:00,34.64,34.71,34.64,34.67,30631.909930013186,17.2558,17.2907,17.2558,17.2707,30631.9099
2007-03-02 13:20:00,34.67,34.71,34.66,34.67,30023.32893802617,17.2707,17.2907,17.2658,17.2707,30023.3289
2007-03-02 13:25:00,34.67,34.71,34.57,34.61,40977.78679379248,17.2707,17.2907,17.2209,17.2408,40977.7868
2007-03-02 13:30:00,34.61,34.61,34.53,34.57,34689.11654325997,17.2408,17.2408,17.201,17.2209,34689.1165
2007-03-02 13:35:00,34.58,34.63,34.58,34.63,12475.910335733848,17.2259,17.2508,17.2259,17.2508,12475.9103
2007-03-02 13:40:00,34.63,34.65,34.54,34.63,36210.56902322751,17.2508,17.2608,17.206,17.2508,36210.569
2007-03-02 13:45:00,34.62,34.65,34.6,34.65,8925.854549142916,17.2458,17.2608,17.2359,17.2608,8925.8545
2007-03-02 13:50:00,34.66,34.66,34.61,34.62,25560.40166345471,17.2658,17.2658,17.2408,17.2458,25560.4017
2007-03-02 13:55:00,34.61,34.66,34.61,34.66,16938.837610305305,17.2408,17.2658,17.2408,17.2658,16938.8376
2007-03-02 14:00:00,34.65,34.66,34.61,34.61,16025.96612232478,17.2608,17.2658,17.2408,17.2408,16025.9661
2007-03-02 14:05:00,34.62,34.67,34.61,34.65,24444.669844811848,17.2458,17.2707,17.2408,17.2608,24444.6698
2007-03-02 14:10:00,34.66,34.66,34.64,34.64,17243.128106298813,17.2658,17.2658,17.2558,17.2558,17243.1281
2007-03-02 14:15:00,34.64,34.65,34.59,34.62,40166.34547114312,17.2558,17.2608,17.2309,17.2458,40166.3455
2007-03-02 14:20:00,34.63,34.65,34.58,34.63,21300.3347195456,17.2508,17.2608,17.2259,17.2508,21300.3347
2007-03-02 14:25:00,34.63,34.67,34.61,34.65,22821.78719951313,17.2508,17.2707,17.2408,17.2608,22821.7872
2007-03-02 14:30:00,34.65,34.71,34.65,34.67,20387.463231565067,17.2608,17.2907,17.2608,17.2707,20387.4632
2007-03-02 14:35:00,34.66,34.73,34.63,34.73,22618.926868850795,17.2658,17.3006,17.2508,17.3006,22618.9269
2007-03-02 14:40:00,34.73,34.83,34.72,34.81,30936.200426006693,17.3006,17.3504,17.2956,17.3405,30936.2004
2007-03-02 14:45:00,34.81,34.81,34.75,34.79,24546.10001014301,17.3405,17.3405,17.3106,17.3305,24546.1
2007-03-02 14:50:00,34.79,34.83,34.79,34.82,41180.647124454816,17.3305,17.3504,17.3305,17.3455,41180.6471
2007-03-02 14:55:00,34.8,34.81,34.75,34.77,23227.507860837813,17.3355,17.3405,17.3106,17.3205,23227.5079
2007-03-02 15:00:00,34.76,34.81,34.76,34.81,22416.066538188457,17.3156,17.3405,17.3156,17.3405,22416.0665
2007-03-02 15:05:00,34.8,34.8,34.71,34.74,29414.74794603915,17.3355,17.3355,17.2907,17.3056,29414.7479
2007-03-02 15:10:00,34.74,34.76,34.73,34.75,26473.27315143524,17.3056,17.3156,17.3006,17.3106,26473.2732
2007-03-02 15:15:00,34.75,34.76,34.74,34.75,58119.48473476012,17.3106,17.3156,17.3056,17.3106,58119.4847
2007-03-02 15:20:00,34.74,34.75,34.73,34.74,16533.116948980627,17.3056,17.3106,17.3006,17.3056,16533.1169
2007-03-02 15:25:00,34.74,34.74,34.67,34.7,43412.11076174054,17.3056,17.3056,17.2707,17.2857,43412.1108
2007-03-02 15:30:00,34.7,34.7,34.63,34.66,30733.34009534436,17.2857,17.2857,17.2508,17.2658,30733.3401
2007-03-02 15:35:00,34.66,34.7,34.66,34.7,21097.474388883253,17.2658,17.2857,17.2658,17.2857,21097.4744
2007-03-02 15:40:00,34.7,34.7,34.67,34.7,69276.80292118876,17.2857,17.2857,17.2707,17.2857,69276.8029
2007-03-02 15:45:00,34.68,34.69,34.65,34.66,43716.40125773405,17.2757,17.2807,17.2608,17.2658,43716.4013
2007-03-02 15:50:00,34.65,34.66,34.61,34.61,52337.965310883454,17.2608,17.2658,17.2408,17.2408,52337.9653
2007-03-02 15:55:00,34.61,34.62,34.55,34.55,116644.69013084492,17.2408,17.2458,17.211,17.211,116644.6901
2007-03-05 09:30:00,34.13,34.33,34.09,34.23,83984.17689420834,17.0017,17.1014,16.9818,17.0515,83984.1769
2007-03-05 09:35:00,34.23,34.31,34.21,34.29,75666.90333705244,17.0515,17.0914,17.0416,17.0814,75666.9033
2007-03-05 09:40:00,34.29,34.31,34.22,34.22,157926.7674206309,17.0814,17.0914,17.0466,17.0466,157926.7674
2007-03-05 09:45:00,34.23,34.26,34.09,34.2,77695.50664367584,17.0515,17.0665,16.9818,17.0366,77695.5066
2007-03-05 09:50:00,34.23,34.3,34.18,34.29,82158.43391824729,17.0515,17.0864,17.0266,17.0814,82158.4339
2007-03-05 09:55:00,34.29,34.4,34.25,34.4,83477.02606755249,17.0814,17.1362,17.0615,17.1362,83477.0261
2007-03-05 10:00:00,34.4,34.4,34.26,34.29,84288.46739020184,17.1362,17.1362,17.0665,17.0814,84288.4674
2007-03-05 10:05:00,34.3,34.3,34.24,34.26,70493.9649051628,17.0864,17.0864,17.0565,17.0665,70493.9649
2007-03-05 10:10:00,34.26,34.33,34.25,34.31,116340.3996348514,17.0665,17.1014,17.0615,17.0914,116340.3996
2007-03-05 10:15:00,34.3,34.32,34.29,34.3,109848.86905365656,17.0864,17.0964,17.0814,17.0864,109848.8691
2007-03-05 10:20:00,34.31,34.38,34.3,34.37,60046.65787605234,17.0914,17.1263,17.0864,17.1213,60046.6579
2007-03-05 10:25:00,34.37,34.37,34.26,34.29,52337.965310883454,17.1213,17.1213,17.0665,17.0814,52337.9653
2007-03-05 10:30:00,34.3,34.31,34.26,34.28,35500.55786590932,17.0864,17.0914,17.0665,17.0765,35500.5579
2007-03-05 10:35:00,34.27,34.36,34.27,34.35,32660.513236636576,17.0715,17.1163,17.0715,17.1113,32660.5132
2007-03-05 10:40:00,34.35,34.45,34.34,34.4,58829.4958920783,17.1113,17.1611,17.1063,17.1362,58829.4959
2007-03-05 10:45:00,34.39,34.43,34.38,34.41,36311.99918855868,17.1313,17.1512,17.1263,17.1412,36311.9992
2007-03-05 10:50:00,34.42,34.43,34.36,34.43,47570.747540318494,17.1462,17.1512,17.1163,17.1512,47570.7475
2007-03-05 10:55:00,34.44,34.47,34.41,34.47,37326.300841870376,17.1562,17.1711,17.1412,17.1711,37326.3008
2007-03-05 11:00:00,34.47,34.48,34.42,34.45,34181.96571660412,17.1711,17.1761,17.1462,17.1611,34181.9657
2007-03-05 11:05:00,34.45,34.49,34.43,34.49,30631.909930013186,17.1611,17.1811,17.1512,17.1811,30631.9099
2007-03-05 11:10:00,34.49,34.5,34.41,34.42,22213.20620752612,17.1811,17.186,17.1412,17.1462,22213.2062
2007-03-05 11:15:00,34.42,34.45,34.41,34.44,25560.40166345471,17.1462,17.1611,17.1412,17.1562,25560.4017
2007-03-05 11:20:00,34.45,34.47,34.42,34.42,32559.08307130541,17.1611,17.1711,17.1462,17.1462,32559.0831
2007-03-05 11:25:00,34.41,34.43,34.41,34.43,14707.373973019576,17.1412,17.1512,17.1412,17.1512,14707.374
2007-03-05 11:30:00,34.43,34.5,34.41,34.49,22213.20620752612,17.1512,17.186,17.1412,17.1811,22213.2062
2007-03-05 11:35:00,34.5,34.5,34.47,34.47,15011.664469013083,17.186,17.186,17.1711,17.1711,15011.6645
2007-03-05 11:40:00,34.48,34.48,34.44,34.44,28704.73678872097,17.1761,17.1761,17.1562,17.1562,28704.7368
2007-03-05 11:45:00,34.43,34.44,34.38,34.38,33066.233897961254,17.1512,17.1562,17.1263,17.1263,33066.2339
2007-03-05 11:50:00,34.39,34.42,34.38,34.39,35196.26736991581,17.1313,17.1462,17.1263,17.1313,35196.2674
2007-03-05 11:55:00,34.39,34.39,34.33,34.33,23126.077695506643,17.1313,17.1313,17.1014,17.1014,23126.0777
2007-03-05 12:00:00,34.33,34.33,34.25,34.25,22213.20620752612,17.1014,17.1014,17.0615,17.0615,22213.2062
2007-03-05 12:05:00,34.25,34.25,34.24,34.24,18155.99959427934,17.0615,17.0615,17.0565,17.0565,18155.9996
2007-03-05 12:10:00,34.25,34.29,34.24,34.29,39862.05497514961,17.0615,17.0814,17.0565,17.0814,39862.055
2007-03-05 12:15:00,34.29,34.3,34.26,34.27,32051.93224464956,17.0814,17.0864,17.0665,17.0715,32051.9322
2007-03-05 12:20:00,34.27,34.31,34.27,34.31,22618.926868850795,17.0715,17.0914,17.0715,17.0914,22618.9269
2007-03-05 12:25:00,34.31,34.31,34.3,34.3,15417.385130337763,17.0914,17.0914,17.0864,17.0864,15417.3851
2007-03-05 12:30:00,34.31,34.31,34.28,34.28,15417.385130337763,17.0914,17.0914,17.0765,17.0765,15417.3851
2007-03-05 12:35:00,34.28,34.28,34.21,34.24,35196.26736991581,17.0765,17.0765,17.0416,17.0565,35196.2674
2007-03-05 12:40:00,34.19,34.27,34.19,34.26,25560.40166345471,17.0316,17.0715,17.0316,17.0665,25560.4017
2007-03-05 12:45:00,34.27,34.27,34.25,34.25,16127.396287655947,17.0715,17.0715,17.0615,17.0615,16127.3963
2007-03-05 12:50:00,34.26,34.26,34.24,34.24,17648.84876762349,17.0665,17.0665,17.0565,17.0565,17648.8488
2007-03-05 12:55:00,34.25,34.25,34.19,34.19,22923.217364844302,17.0615,17.0615,17.0316,17.0316,22923.2174
2007-03-05 13:00:00,34.2,34.22,34.19,34.19,24444.669844811848,17.0366,17.0466,17.0316,17.0316,24444.6698
2007-03-05 13:05:00,34.19,34.19,34.16,34.17,26371.842986104068,17.0316,17.0316,17.0167,17.0217,26371.843
2007-03-05 13:10:00,34.16,34.18,34.16,34.18,19778.88223957805,17.0167,17.0266,17.0167,17.0266,19778.8822
2007-03-05 13:15:00,34.18,34.18,34.14,34.15,39760.62480981844,17.0266,17.0266,17.0067,17.0117,39760.6248
2007-03-05 13:20:00,34.15,34.15,34.13,34.14,29617.60827670149,17.0117,17.0117,17.0017,17.0067,29617.6083
2007-03-05 13:25:00,34.13,34.14,34.09,34.12,34587.6863779288,17.0017,17.0067,16.9818,16.9968,34587.6864
2007-03-05 13:30:00,34.12,34.16,34.12,34.16,32863.37356729891,16.9968,17.0167,16.9968,17.0167,32863.3736
2007-03-05 13:35:00,34.16,34.18,34.11,34.14,32254.79257531189,17.0167,17.0266,16.9918,17.0067,32254.7926
2007-03-05 13:40:00,34.15,34.2,34.14,34.2,38949.18348716908,17.0117,17.0366,17.0067,17.0366,38949.1835
2007-03-05 13:45:00,34.2,34.27,34.2,34.27,23024.64753017548,17.0366,17.0715,17.0366,17.0715,23024.6475
2007-03-05 13:50:00,34.27,34.31,34.26,34.29,27081.854143422253,17.0715,17.0914,17.0665,17.0814,27081.8541
2007-03-05 13:55:00,34.29,34.29,34.27,34.27,19778.88223957805,17.0814,17.0814,17.0715,17.0715,19778.8822
2007-03-05 14:00:00,34.28,34.34,34.28,34.29,41890.658281773,17.0765,17.1063,17.0765,17.0814,41890.6583
2007-03-05 14:05:00,34.28,34.3,34.28,34.28,68363.93143320824,17.0765,17.0864,17.0765,17.0765,68363.9314
2007-03-05 14:10:00,34.28,34.29,34.25,34.25,28806.166954052136,17.0765,17.0814,17.0615,17.0615,28806.167
2007-03-05 14:15:00,34.25,34.26,34.24,34.26,76681.20499036413,17.0615,17.0665,17.0565,17.0665,76681.205
2007-03-05 14:20:00,34.26,34.28,34.25,34.28,32660.513236636576,17.0665,17.0765,17.0615,17.0765,32660.5132
2007-03-05 14:25:00,34.28,34.28,34.26,34.27,28603.306623389795,17.0765,17.0765,17.0665,17.0715,28603.3066
2007-03-05 14:30:00,34.26,34.28,34.26,34.27,25560.40166345471,17.0665,17.0765,17.0665,17.0715,25560.4017
2007-03-05 14:35:00,34.27,34.29,34.27,34.29,23328.938026168984,17.0715,17.0814,17.0715,17.0814,23328.938
2007-03-05 14:40:00,34.29,34.31,34.26,34.3,29313.31778070798,17.0814,17.0914,17.0665,17.0864,29313.3178
2007-03-05 14:45:00,34.29,34.34,34.29,34.33,18460.290090272847,17.0814,17.1063,17.0814,17.1014,18460.2901
2007-03-05 14:50:00,34.34,34.34,34.31,34.31,20488.89339689624,17.1063,17.1063,17.0914,17.0914,20488.8934
2007-03-05 14:55:00,34.31,34.33,34.31,34.32,19068.871082259862,17.0914,17.1014,17.0914,17.0964,19068.8711
2007-03-05 15:00:00,34.32,34.33,34.26,34.27,28907.597119383303,17.0964,17.1014,17.0665,17.0715,28907.5971
2007-03-05 15:05:00,34.27,34.27,34.17,34.17,46657.87605233797,17.0715,17.0715,17.0217,17.0217,46657.8761
2007-03-05 15:10:00,34.17,34.17,34.1,34.17,53149.40663353281,17.0217,17.0217,16.9868,17.0217,53149.4066
2007-03-05 15:15:00,34.17,34.24,34.17,34.22,29211.88761537681,17.0217,17.0565,17.0217,17.0466,29211.8876
2007-03-05 15:20:00,34.23,34.3,34.21,34.3,53250.83679886398,17.0515,17.0864,17.0416,17.0864,53250.8368
2007-03-05 15:25:00,34.3,34.36,34.3,34.34,72623.99837711736,17.0864,17.1163,17.0864,17.1063,72623.9984
2007-03-05 15:30:00,34.34,34.34,34.28,34.3,25154.68100213004,17.1063,17.1063,17.0765,17.0864,25154.681
2007-03-05 15:35:00,34.3,34.31,34.27,34.28,40470.63596713663,17.0864,17.0914,17.0715,17.0765,40470.636
2007-03-05 15:40:00,34.27,34.28,34.16,34.19,52946.54630287048,17.0715,17.0765,17.0167,17.0316,52946.5463
2007-03-05 15:45:00,34.19,34.26,34.18,34.24,41789.22811644183,17.0316,17.0665,17.0266,17.0565,41789.2281
2007-03-05 15:50:00,34.24,34.25,34.16,34.19,79115.5289583122,17.0565,17.0615,17.0167,17.0316,79115.529
2007-03-05 15:55:00,34.18,34.21,34.16,34.16,95141.495080637,17.0266,17.0416,17.0167,17.0167,95141.4951
2007-03-06 09:30:00,34.41,34.49,34.41,34.43,33776.24505527944,17.1412,17.1811,17.1412,17.1512,33776.2451
2007-03-06 09:35:00,34.41,34.57,34.41,34.48,36514.85951922102,17.1412,17.2209,17.1412,17.1761,36514.8595
2007-03-06 09:40:00,34.49,34.55,34.41,34.46,32559.08307130541,17.1811,17.211,17.1412,17.1661,32559.0831
2007-03-06 09:45:00,34.45,34.5,34.43,34.46,33776.24505527944,17.1611,17.186,17.1512,17.1661,33776.2451
2007-03-06 09:50:00,34.46,34.48,34.45,34.45,37732.02150319505,17.1661,17.1761,17.1611,17.1611,37732.0215
2007-03-06 09:55:00,34.45,34.56,34.45,34.56,47672.17770564966,17.1611,17.2159,17.1611,17.2159,47672.1777
2007-03-06 10:00:00,34.56,34.75,34.53,34.59,94938.63474997463,17.2159,17.3106,17.201,17.2309,94938.6347
2007-03-06 10:05:00,34.59,34.6,34.46,34.52,33776.24505527944,17.2309,17.2359,17.1661,17.196,33776.2451
2007-03-06 10:10:00,34.51,34.54,34.47,34.54,19170.30124759104,17.191,17.206,17.1711,17.206,19170.3012
2007-03-06 10:15:00,34.54,34.55,34.45,34.49,21908.91571153261,17.206,17.211,17.1611,17.1811,21908.9157
2007-03-06 10:20:00,34.5,34.51,34.49,34.49,11157.318186428643,17.186,17.191,17.1811,17.1811,11157.3182
2007-03-06 10:25:00,34.49,34.59,34.49,34.59,21503.19505020793,17.1811,17.2309,17.1811,17.2309,21503.1951
2007-03-06 10:30:00,34.58,34.58,34.55,34.57,29617.60827670149,17.2259,17.2259,17.211,17.2209,29617.6083
2007-03-06 10:35:00,34.57,34.6,34.57,34.59,13794.502485039053,17.2209,17.2359,17.2209,17.2309,13794.5025
2007-03-06 10:40:00,34.59,34.61,34.56,34.61,21401.764884876764,17.2309,17.2408,17.2159,17.2408,21401.7649
2007-03-06 10:45:00,34.61,34.61,34.51,34.51,17547.41860229232,17.2408,17.2408,17.191,17.191,17547.4186
2007-03-06 10:50:00,34.51,34.52,34.5,34.5,20286.033066233897,17.191,17.196,17.186,17.186,20286.0331
2007-03-06 10:55:00,34.51,34.51,34.38,34.39,34689.11654325997,17.191,17.191,17.1263,17.1313,34689.1165
2007-03-06 11:00:00,34.39,34.48,34.38,34.43,21300.3347195456,17.1313,17.1761,17.1263,17.1512,21300.3347
2007-03-06 11:05:00,34.43,34.43,34.39,34.39,11157.318186428643,17.1512,17.1512,17.1313,17.1313,11157.3182
2007-03-06 11:10:00,34.39,34.46,34.39,34.43,32964.803732630084,17.1313,17.1661,17.1313,17.1512,32964.8037
2007-03-06 11:15:00,34.43,34.44,34.43,34.44,7708.692565168882,17.1512,17.1562,17.1512,17.1562,7708.6926
2007-03-06 11:20:00,34.44,34.46,34.43,34.45,18663.150420935188,17.1562,17.1661,17.1512,17.1611,18663.1504
2007-03-06 11:25:00,34.45,34.48,34.45,34.47,15011.664469013083,17.1611,17.1761,17.1611,17.1711,15011.6645
2007-03-06 11:30:00,34.47,34.48,34.46,34.47,14504.513642357237,17.1711,17.1761,17.1661,17.1711,14504.5136
2007-03-06 11:35:00,34.46,34.46,34.4,34.41,40470.63596713663,17.1661,17.1661,17.1362,17.1412,40470.636
2007-03-06 11:40:00,34.41,34.48,34.4,34.48,38239.172329850895,17.1412,17.1761,17.1362,17.1761,38239.1723
2007-03-06 11:45:00,34.48,34.5,34.47,34.5,16938.837610305305,17.1761,17.186,17.1711,17.186,16938.8376
2007-03-06 11:50:00,34.5,34.51,34.49,34.49,21807.48554620144,17.186,17.191,17.1811,17.1811,21807.4855
2007-03-06 11:55:00,34.49,34.5,34.48,34.49,10143.016533116948,17.1811,17.186,17.1761,17.1811,10143.0165
2007-03-06 12:00:00,34.49,34.5,34.48,34.49,23126.077695506643,17.1811,17.186,17.1761,17.1811,23126.0777
2007-03-06 12:05:00,34.48,34.48,34.45,34.47,13693.07231970788,17.1761,17.1761,17.1611,17.1711,13693.0723
2007-03-06 12:10:00,34.46,34.46,34.43,34.44,19677.45207424688,17.1661,17.1661,17.1512,17.1562,19677.4521
2007-03-06 12:15:00,34.43,34.45,34.43,34.45,40064.91530581195,17.1512,17.1611,17.1512,17.1611,40064.9153
2007-03-06 12:20:00,34.44,34.44,34.42,34.42,9128.714879805257,17.1562,17.1562,17.1462,17.1462,9128.7149
2007-03-06 12:25:00,34.42,34.42,34.41,34.41,8012.983061162389,17.1462,17.1462,17.1412,17.1412,8012.9831
2007-03-06 12:30:00,34.41,34.42,34.41,34.42,22213.20620752612,17.1412,17.1462,17.1412,17.1462,22213.2062
2007-03-06 12:35:00,34.42,34.44,34.41,34.42,39456.33431382493,17.1462,17.1562,17.1412,17.1462,39456.3343
2007-03-06 12:40:00,34.42,34.44,34.4,34.44,15721.67562633127,17.1462,17.1562,17.1362,17.1562,15721.6756
2007-03-06 12:45:00,34.44,34.46,34.43,34.45,14200.223146363727,17.1562,17.1661,17.1512,17.1611,14200.2231
2007-03-06 12:50:00,34.45,34.45,34.42,34.43,6592.960746526017,17.1611,17.1611,17.1462,17.1512,6592.9607
2007-03-06 12:55:00,34.43,34.43,34.42,34.42,8215.843391824728,17.1512,17.1512,17.1462,17.1462,8215.8434
2007-03-06 13:00:00,34.42,34.43,34.4,34.43,28400.44629272745,17.1462,17.1512,17.1362,17.1512,28400.4463
2007-03-06 13:05:00,34.42,34.42,34.4,34.42,23328.938026168984,17.1462,17.1462,17.1362,17.1462,23328.938
2007-03-06 13:10:00,34.42,34.44,34.41,34.41,14098.79298103256,17.1462,17.1562,17.1412,17.1412,14098.793
2007-03-06 13:15:00,34.42,34.42,34.38,34.4,24647.530175474185,17.1462,17.1462,17.1263,17.1362,24647.5302
2007-03-06 13:20:00,34.4,34.41,34.39,34.41,19373.161578253374,17.1362,17.1412,17.1313,17.1412,19373.1616
2007-03-06 13:25:00,34.41,34.45,34.4,34.4,31341.92108733137,17.1412,17.1611,17.1362,17.1362,31341.9211
2007-03-06 13:30:00,34.4,34.46,34.36,34.4,79724.10995029921,17.1362,17.1661,17.1163,17.1362,79724.11
2007-03-06 13:35:00,34.4,34.42,34.39,34.42,41687.79795111066,17.1362,17.1462,17.1313,17.1462,41687.798
2007-03-06 13:40:00,34.42,34.52,34.41,34.52,50613.65250025358,17.1462,17.196,17.1412,17.196,50613.6525
2007-03-06 13:45:00,34.53,34.54,34.5,34.53,39253.47398316259,17.201,17.206,17.186,17.201,39253.474
2007-03-06 13:50:00,34.54,34.6,34.53,34.6,41687.79795111066,17.206,17.2359,17.201,17.2359,41687.798
2007-03-06 13:55:00,34.61,34.62,34.57,34.57,24140.37934881834,17.2408,17.2458,17.2209,17.2209,24140.3793
2007-03-06 14:00:00,34.57,34.61,34.56,34.61,15620.245461000102,17.2209,17.2408,17.2159,17.2408,15620.2455
2007-03-06 14:05:00,34.6,34.61,34.59,34.6,28400.44629272745,17.2359,17.2408,17.2309,17.2359,28400.4463
2007-03-06 14:10:00,34.6,34.61,34.52,34.52,16330.256618318288,17.2359,17.2408,17.196,17.196,16330.2566
2007-03-06 14:15:00,34.51,34.54,34.51,34.51,12273.050005071507,17.191,17.206,17.191,17.191,12273.05
2007-03-06 14:20:00,34.51,34.57,34.51,34.57,25053.250836798863,17.191,17.2209,17.191,17.2209,25053.2508
2007-03-06 14:25:00,34.57,34.6,34.55,34.55,18155.99959427934,17.2209,17.2359,17.211,17.211,18155.9996
2007-03-06 14:30:00,34.55,34.55,34.53,34.54,23937.519018156,17.211,17.211,17.201,17.206,23937.519
2007-03-06 14:35:00,34.54,34.55,34.51,34.53,27791.86530074044,17.206,17.211,17.191,17.201,27791.8653
2007-03-06 14:40:00,34.54,34.55,34.53,34.55,18561.720255604017,17.206,17.211,17.201,17.211,18561.7203
2007-03-06 14:45:00,34.54,34.56,34.54,34.54,32254.79257531189,17.206,17.2159,17.206,17.206,32254.7926
2007-03-06 14:50:00,34.54,34.55,34.54,34.54,19981.74257024039,17.206,17.211,17.206,17.206,19981.7426
2007-03-06 14:55:00,34.54,34.6,34.53,34.6,37732.02150319505,17.206,17.2359,17.201,17.2359,37732.0215
2007-03-06 15:00:00,34.6,34.63,34.59,34.63,28400.44629272745,17.2359,17.2508,17.2309,17.2508,28400.4463
2007-03-06 15:05:00,34.63,34.63,34.58,34.58,36920.580180545694,17.2508,17.2508,17.2259,17.2259,36920.5802
2007-03-06 15:10:00,34.58,34.61,34.58,34.61,86925.65168881226,17.2259,17.2408,17.2259,17.2408,86925.6517
2007-03-06 15:15:00,34.61,34.61,34.57,34.58,81651.28309159144,17.2408,17.2408,17.2209,17.2259,81651.2831
2007-03-06 15:20:00,34.58,34.58,34.56,34.57,29110.457450045644,17.2259,17.2259,17.2159,17.2209,29110.4575
2007-03-06 15:25:00,34.56,34.57,34.54,34.55,101633.02566183182,17.2159,17.2209,17.206,17.211,101633.0257
2007-03-06 15:30:00,34.55,34.55,34.51,34.51,31240.490922000205,17.211,17.211,17.191,17.191,31240.4909
2007-03-06 15:35:00,34.52,34.52,34.5,34.51,40064.91530581195,17.196,17.196,17.186,17.191,40064.9153
2007-03-06 15:40:00,34.5,34.51,34.5,34.51,44426.41241505224,17.186,17.191,17.186,17.191,44426.4124
2007-03-06 15:45:00,34.51,34.51,34.5,34.51,47266.45704432498,17.191,17.191,17.186,17.191,47266.457
2007-03-06 15:50:00,34.51,34.51,34.48,34.49,53453.69712952632,17.191,17.191,17.1761,17.1811,53453.6971
2007-03-06 15:55:00,34.5,34.5,34.48,34.48,94025.76326199411,17.186,17.186,17.1761,17.1761,94025.7633
2007-03-07 09:30:00,34.5,34.68,34.38,34.45,67552.49011055888,17.186,17.2757,17.1263,17.1611,67552.4901
2007-03-07 09:35:00,34.45,34.55,34.43,34.43,30226.189268688508,17.1611,17.211,17.1512,17.1512,30226.1893
2007-03-07 09:40:00,34.43,34.5,34.4,34.43,37022.010345876864,17.1512,17.186,17.1362,17.1512,37022.0103
2007-03-07 09:45:00,34.44,34.47,34.42,34.46,102850.18764580588,17.1562,17.1711,17.1462,17.1661,102850.1876
2007-03-07 09:50:00,34.45,34.46,34.42,34.42,58525.2053960848,17.1611,17.1661,17.1462,17.1462,58525.2054
2007-03-07 09:55:00,34.42,34.44,34.36,34.44,32964.803732630084,17.1462,17.1562,17.1163,17.1562,32964.8037
2007-03-07 10:00:00,34.44,34.49,34.4,34.47,33573.3847246171,17.1562,17.1811,17.1362,17.1711,33573.3847
2007-03-07 10:05:00,34.47,34.5,34.41,34.47,115731.81864286438,17.1711,17.186,17.1412,17.1711,115731.8186
2007-03-07 10:10:00,34.46,34.47,34.45,34.46,21503.19505020793,17.1661,17.1711,17.1611,17.1661,21503.1951
2007-03-07 10:15:00,34.46,34.46,34.42,34.42,13693.07231970788,17.1661,17.1661,17.1462,17.1462,13693.0723
2007-03-07 10:20:00,34.43,34.43,34.39,34.4,30429.04959935085,17.1512,17.1512,17.1313,17.1362,30429.0496
2007-03-07 10:25:00,34.39,34.43,34.39,34.41,30429.04959935085,17.1313,17.1512,17.1313,17.1412,30429.0496
2007-03-07 10:30:00,34.42,34.42,34.37,34.39,32559.08307130541,17.1462,17.1462,17.1213,17.1313,32559.0831
2007-03-07 10:35:00,34.39,34.39,34.36,34.39,14504.513642357237,17.1313,17.1313,17.1163,17.1313,14504.5136
2007-03-07 10:40:00,34.39,34.39,34.34,34.38,17344.558271629983,17.1313,17.1313,17.1063,17.1263,17344.5583
2007-03-07 10:45:00,34.38,34.4,34.36,34.39,46759.30621766914,17.1263,17.1362,17.1163,17.1313,46759.3062
2007-03-07 10:50:00,34.37,34.4,34.36,34.39,13287.351658383202,17.1213,17.1362,17.1163,17.1313,13287.3517
2007-03-07 10:55:00,34.41,34.41,34.38,34.38,12475.910335733848,17.1412,17.1412,17.1263,17.1263,12475.9103
2007-03-07 11:00:00,34.38,34.39,34.34,34.36,22111.77604219495,17.1263,17.1313,17.1063,17.1163,22111.776
2007-03-07 11:05:00,34.37,34.41,34.36,34.39,31139.06075666904,17.1213,17.1412,17.1163,17.1313,31139.0608
2007-03-07 11:10:00,34.38,34.39,34.32,34.34,38949.18348716908,17.1263,17.1313,17.0964,17.1063,38949.1835
2007-03-07 11:15:00,34.34,34.34,34.29,34.31,44527.8425803834,17.1063,17.1063,17.0814,17.0914,44527.8426
2007-03-07 11:20:00,34.3,34.37,34.3,34.33,34790.54670859114,17.0864,17.1213,17.0864,17.1014,34790.5467
2007-03-07 11:25:00,34.33,34.34,34.28,34.3,30023.32893802617,17.1014,17.1063,17.0765,17.0864,30023.3289
2007-03-07 11:30:00,34.31,34.31,34.27,34.27,22720.357034181965,17.0914,17.0914,17.0715,17.0715,22720.357
2007-03-07 11:35:00,34.27,34.28,34.25,34.25,51019.37316157825,17.0715,17.0765,17.0615,17.0615,51019.3732
2007-03-07 11:40:00,34.25,34.25,34.24,34.24,10548.737194441626,17.0615,17.0615,17.0565,17.0565,10548.7372
2007-03-07 11:45:00,34.24,34.25,34.21,34.21,46353.58555634446,17.0565,17.0615,17.0416,17.0416,46353.5856
2007-03-07 11:50:00,34.21,34.22,34.18,34.18,30834.770260675527,17.0416,17.0466,17.0266,17.0266,30834.7703
2007-03-07 11:55:00,34.18,34.21,34.13,34.14,104371.6401257734,17.0266,17.0416,17.0017,17.0067,104371.6401
2007-03-07 12:00:00,34.14,34.19,34.11,34.17,68566.79176387057,17.0067,17.0316,16.9918,17.0217,68566.7918
2007-03-07 12:05:00,34.16,34.22,34.16,34.21,33370.524393954765,17.0167,17.0466,17.0167,17.0416,33370.5244
2007-03-07 12:10:00,34.21,34.24,34.2,34.23,21401.764884876764,17.0416,17.0565,17.0366,17.0515,21401.7649
2007-03-07 12:15:00,34.23,34.27,34.22,34.27,20184.60290090273,17.0515,17.0715,17.0466,17.0715,20184.6029
2007-03-07 12:20:00,34.27,34.28,34.26,34.26,14200.223146363727,17.0715,17.0765,17.0665,17.0665,14200.2231
2007-03-07 12:25:00,34.27,34.33,34.26,34.33,19778.88223957805,17.0715,17.1014,17.0665,17.1014,19778.8822
2007-03-07 12:30:00,34.32,34.38,34.32,34.37,36819.15001521452,17.0964,17.1263,17.0964,17.1213,36819.15
2007-03-07 12:35:00,34.36,34.38,34.35,34.37,45542.1442336951,17.1163,17.1263,17.1113,17.1213,45542.1442
2007-03-07 12:40:00,34.37,34.4,34.37,34.38,33066.233897961254,17.1213,17.1362,17.1213,17.1263,33066.2339
2007-03-07 12:45:00,34.39,34.4,34.38,34.4,25661.83182878588,17.1313,17.1362,17.1263,17.1362,25661.8318
2007-03-07 12:50:00,34.39,34.4,34.33,34.34,52337.965310883454,17.1313,17.1362,17.1014,17.1063,52337.9653
2007-03-07 12:55:00,34.35,34.35,34.33,34.33,44527.8425803834,17.1113,17.1113,17.1014,17.1014,44527.8426
2007-03-07 13:00:00,34.34,34.36,34.33,34.34,50207.9318389289,17.1063,17.1163,17.1014,17.1063,50207.9318
2007-03-07 13:05:00,34.33,34.37,34.33,34.36,22416.066538188457,17.1014,17.1213,17.1014,17.1163,22416.0665
2007-03-07 13:10:00,34.36,34.36,34.33,34.34,8215.843391824728,17.1163,17.1163,17.1014,17.1063,8215.8434
2007-03-07 13:15:00,34.33,34.34,34.33,34.33,13490.21198904554,17.1014,17.1063,17.1014,17.1014,13490.212
2007-03-07 13:20:00,34.33,34.34,34.33,34.33,12171.61983974034,17.1014,17.1063,17.1014,17.1014,12171.6198
2007-03-07 13:25:00,34.34,34.38,34.33,34.36,36109.13885789634,17.1063,17.1263,17.1014,17.1163,36109.1389
2007-03-07 13:30:00,34.36,34.37,34.34,34.34,7505.832234506543,17.1163,17.1213,17.1063,17.1063,7505.8322
2007-03-07 13:35:00,34.34,34.35,34.33,34.34,11968.759509078,17.1063,17.1113,17.1014,17.1063,11968.7595
2007-03-07 13:40:00,34.33,34.34,34.33,34.34,29516.17811137032,17.1014,17.1063,17.1014,17.1063,29516.1781
2007-03-07 13:45:00,34.33,34.34,34.33,34.33,9838.72603712344,17.1014,17.1063,17.1014,17.1014,9838.726
2007-03-07 13:50:00,34.34,34.35,34.33,34.34,62480.98184400041,17.1063,17.1113,17.1014,17.1063,62480.9818
2007-03-07 13:55:00,34.33,34.33,34.32,34.32,31544.781417993712,17.1014,17.1014,17.0964,17.0964,31544.7814
2007-03-07 14:00:00,34.32,34.36,34.32,34.33,64712.44548128614,17.0964,17.1163,17.0964,17.1014,64712.4455
2007-03-07 14:05:00,34.33,34.36,34.32,34.36,22213.20620752612,17.1014,17.1163,17.0964,17.1163,22213.2062
2007-03-07 14:10:00,34.36,34.36,34.32,34.36,27791.86530074044,17.1163,17.1163,17.0964,17.1163,27791.8653
2007-03-07 14:15:00,34.36,34.38,34.34,34.38,11157.318186428643,17.1163,17.1263,17.1063,17.1263,11157.3182
2007-03-07 14:20:00,34.39,34.43,34.34,34.36,23430.36819150015,17.1313,17.1512,17.1063,17.1163,23430.3682
2007-03-07 14:25:00,34.36,34.37,34.35,34.36,5172.938431889644,17.1163,17.1213,17.1113,17.1163,5172.9384
2007-03-07 14:30:00,34.36,34.4,34.35,34.4,11360.178517090982,17.1163,17.1362,17.1113,17.1362,11360.1785
2007-03-07 14:35:00,34.4,34.4,34.34,34.36,11563.038847753322,17.1362,17.1362,17.1063,17.1163,11563.0388
2007-03-07 14:40:00,34.36,34.38,34.34,34.35,21706.05538087027,17.1163,17.1263,17.1063,17.1113,21706.0554
2007-03-07 14:45:00,34.34,34.36,34.34,34.36,11968.759509078,17.1063,17.1163,17.1063,17.1163,11968.7595
2007-03-07 14:50:00,34.36,34.37,34.34,34.35,22720.357034181965,17.1163,17.1213,17.1063,17.1113,22720.357
2007-03-07 14:55:00,34.35,34.36,34.34,34.35,23227.507860837813,17.1113,17.1163,17.1063,17.1113,23227.5079
2007-03-07 15:00:00,34.35,34.42,34.34,34.42,28299.016127396288,17.1113,17.1462,17.1063,17.1462,28299.0161
2007-03-07 15:05:00,34.43,34.46,34.42,34.43,39152.04381783142,17.1512,17.1661,17.1462,17.1512,39152.0438
2007-03-07 15:10:00,34.44,34.48,34.44,34.44,81651.28309159144,17.1562,17.1761,17.1562,17.1562,81651.2831
2007-03-07 15:15:00,34.44,34.47,34.43,34.46,105893.09260574097,17.1562,17.1711,17.1512,17.1661,105893.0926
2007-03-07 15:20:00,34.46,34.47,34.43,34.43,216553.4029820469,17.1661,17.1711,17.1512,17.1512,216553.403
2007-03-07 15:25:00,34.44,34.46,34.42,34.46,56293.74175879906,17.1562,17.1661,17.1462,17.1661,56293.7418
2007-03-07 15:30:00,34.45,34.47,34.44,34.45,93112.8917740136,17.1611,17.1711,17.1562,17.1611,93112.8918
2007-03-07 15:35:00,34.45,34.46,34.44,34.46,79419.8194543057,17.1611,17.1661,17.1562,17.1661,79419.8195
2007-03-07 15:40:00,34.46,34.48,34.45,34.47,50917.94299624708,17.1661,17.1761,17.1611,17.1711,50917.943
2007-03-07 15:45:00,34.47,34.51,34.44,34.5,92808.60127802008,17.1711,17.191,17.1562,17.186,92808.6013
2007-03-07 15:50:00,34.49,34.5,34.44,34.46,64915.30581194847,17.1811,17.186,17.1562,17.1661,64915.3058
2007-03-07 15:55:00,34.46,34.48,34.39,34.42,173851.3033776245,17.1661,17.1761,17.1313,17.1462,173851.3034
2007-03-08 09:30:00,34.54,34.57,34.54,34.56,77391.21614768232,17.206,17.2209,17.206,17.2159,77391.2161
2007-03-08 09:35:00,34.56,34.64,34.55,34.64,58626.63556141596,17.2159,17.2558,17.211,17.2558,58626.6356
2007-03-08 09:40:00,34.63,34.75,34.59,34.7,65219.59630794198,17.2508,17.3106,17.2309,17.2857,65219.5963
2007-03-08 09:45:00,34.7,34.73,34.68,34.68,90475.70747540318,17.2857,17.3006,17.2757,17.2757,90475.7075
2007-03-08 09:50:00,34.69,34.7,34.61,34.64,31849.07191398722,17.2807,17.2857,17.2408,17.2558,31849.0719
2007-03-08 09:55:00,34.64,34.68,34.62,34.62,34891.97687392231,17.2558,17.2757,17.2458,17.2458,34891.9769
2007-03-08 10:00:00,34.62,34.64,34.6,34.64,38340.60249518207,17.2458,17.2558,17.2359,17.2558,38340.6025
2007-03-08 10:05:00,34.64,34.68,34.64,34.67,38847.75332183792,17.2558,17.2757,17.2558,17.2707,38847.7533
2007-03-08 10:10:00,34.68,34.7,34.67,34.68,14605.943807688407,17.2757,17.2857,17.2707,17.2757,14605.9438
2007-03-08 10:15:00,34.69,34.72,34.66,34.7,90881.42813672786,17.2807,17.2956,17.2658,17.2857,90881.4281
2007-03-08 10:20:00,34.71,34.74,34.7,34.74,11563.038847753322,17.2907,17.3056,17.2857,17.3056,11563.0388
2007-03-08 10:25:00,34.74,34.78,34.73,34.75,22111.77604219495,17.3056,17.3255,17.3006,17.3106,22111.776
2007-03-08 10:30:00,34.76,34.76,34.7,34.75,30327.61943401968,17.3156,17.3156,17.2857,17.3106,30327.6194
2007-03-08 10:35:00,34.75,34.77,34.74,34.75,44426.41241505224,17.3106,17.3205,17.3056,17.3106,44426.4124
2007-03-08 10:40:00,34.75,34.75,34.7,34.71,49193.6301856172,17.3106,17.3106,17.2857,17.2907,49193.6302
2007-03-08 10:45:00,34.7,34.71,34.69,34.7,58220.91490009129,17.2857,17.2907,17.2807,17.2857,58220.9149
2007-03-08 10:50:00,34.71,34.71,34.7,34.71,36616.28968455218,17.2907,17.2907,17.2857,17.2907,36616.2897
2007-03-08 10:55:00,34.71,34.72,34.69,34.72,37630.59133786388,17.2907,17.2956,17.2807,17.2956,37630.5913
2007-03-08 11:00:00,34.73,34.74,34.7,34.71,94735.7744193123,17.3006,17.3056,17.2857,17.2907,94735.7744
2007-03-08 11:05:00,34.71,34.77,34.7,34.76,34790.54670859114,17.2907,17.3205,17.2857,17.3156,34790.5467
2007-03-08 11:10:00,34.76,34.77,34.73,34.74,26371.842986104068,17.3156,17.3205,17.3006,17.3056,26371.843
2007-03-08 11:15:00,34.73,34.74,34.7,34.71,28704.73678872097,17.3006,17.3056,17.2857,17.2907,28704.7368
2007-03-08 11:20:00,34.7,34.71,34.68,34.68,78608.37813165635,17.2857,17.2907,17.2757,17.2757,78608.3781
2007-03-08 11:25:00,34.68,34.71,34.67,34.7,18764.580586266355,17.2757,17.2907,17.2707,17.2857,18764.5806
2007-03-08 11:30:00,34.7,34.71,34.69,34.71,29211.88761537681,17.2857,17.2907,17.2807,17.2907,29211.8876
2007-03-08 11:35:00,34.71,34.78,34.7,34.75,36920.580180545694,17.2907,17.3255,17.2857,17.3106,36920.5802
2007-03-08 11:40:00,34.75,34.81,34.74,34.8,37427.73100720154,17.3106,17.3405,17.3056,17.3355,37427.731
2007-03-08 11:45:00,34.81,34.82,34.78,34.79,36007.70869256517,17.3405,17.3455,17.3255,17.3305,36007.7087
2007-03-08 11:50:00,34.8,34.8,34.77,34.78,15315.954965006593,17.3355,17.3355,17.3205,17.3255,15315.955
2007-03-08 11:55:00,34.78,34.78,34.74,34.76,21097.474388883253,17.3255,17.3255,17.3056,17.3156,21097.4744
2007-03-08 12:00:00,34.76,34.78,34.75,34.76,17344.558271629983,17.3156,17.3255,17.3106,17.3156,17344.5583
2007-03-08 12:05:00,34.76,34.77,34.71,34.71,40470.63596713663,17.3156,17.3205,17.2907,17.2907,40470.636
2007-03-08 12:10:00,34.71,34.71,34.67,34.67,29313.31778070798,17.2907,17.2907,17.2707,17.2707,29313.3178
2007-03-08 12:15:00,34.67,34.68,34.65,34.66,39152.04381783142,17.2707,17.2757,17.2608,17.2658,39152.0438
2007-03-08 12:20:00,34.67,34.67,34.65,34.65,15518.815295668932,17.2707,17.2707,17.2608,17.2608,15518.8153
2007-03-08 12:25:00,34.66,34.68,34.65,34.68,39659.19464448728,17.2658,17.2757,17.2608,17.2757,39659.1946
2007-03-08 12:30:00,34.67,34.7,34.67,34.7,20996.04422355209,17.2707,17.2857,17.2707,17.2857,20996.0442
2007-03-08 12:35:00,34.69,34.72,34.67,34.67,34283.395881935285,17.2807,17.2956,17.2707,17.2707,34283.3959
2007-03-08 12:40:00,34.67,34.68,34.66,34.67,14098.79298103256,17.2707,17.2757,17.2658,17.2707,14098.793
2007-03-08 12:45:00,34.66,34.69,34.66,34.69,22517.496703519628,17.2658,17.2807,17.2658,17.2807,22517.4967
2007-03-08 12:50:00,34.69,34.71,34.68,34.68,9331.575210467594,17.2807,17.2907,17.2757,17.2757,9331.5752
2007-03-08 12:55:00,34.68,34.7,34.68,34.7,5781.519423876661,17.2757,17.2857,17.2757,17.2857,5781.5194
2007-03-08 13:00:00,34.7,34.71,34.69,34.71,15620.245461000102,17.2857,17.2907,17.2807,17.2907,15620.2455
2007-03-08 13:05:00,34.71,34.73,34.71,34.71,16025.96612232478,17.2907,17.3006,17.2907,17.2907,16025.9661
2007-03-08 13:10:00,34.72,34.72,34.68,34.7,37529.16117253271,17.2956,17.2956,17.2757,17.2857,37529.1612
2007-03-08 13:15:00,34.7,34.72,34.69,34.71,40572.06613246779,17.2857,17.2956,17.2807,17.2907,40572.0661
2007-03-08 13:20:00,34.71,34.71,34.68,34.69,35500.55786590932,17.2907,17.2907,17.2757,17.2807,35500.5579
2007-03-08 13:25:00,34.69,34.71,34.68,34.71,21198.904554214423,17.2807,17.2907,17.2757,17.2907,21198.9046
2007-03-08 13:30:00,34.71,34.71,34.68,34.71,17547.41860229232,17.2907,17.2907,17.2757,17.2907,17547.4186
2007-03-08 13:35:00,34.71,34.77,34.7,34.77,23734.658687493666,17.2907,17.3205,17.2857,17.3205,23734.6587
2007-03-08 13:40:00,34.75,34.78,34.75,34.78,11765.89917841566,17.3106,17.3255,17.3106,17.3255,11765.8992
2007-03-08 13:45:00,34.78,34.85,34.78,34.84,28501.87645805863,17.3255,17.3604,17.3255,17.3554,28501.8765
2007-03-08 13:50:00,34.84,34.87,34.84,34.87,26574.703316766405,17.3554,17.3704,17.3554,17.3704,26574.7033
2007-03-08 13:55:00,34.86,34.87,34.83,34.83,22010.34587686378,17.3654,17.3704,17.3504,17.3504,22010.3459
2007-03-08 14:00:00,34.82,34.83,34.78,34.81,25560.40166345471,17.3455,17.3504,17.3255,17.3405,25560.4017
2007-03-08 14:05:00,34.81,34.83,34.78,34.83,36311.99918855868,17.3405,17.3504,17.3255,17.3504,36311.9992
2007-03-08 14:10:00,34.83,34.84,34.75,34.75,16431.686783649457,17.3504,17.3554,17.3106,17.3106,16431.6868
2007-03-08 14:15:00,34.75,34.77,34.74,34.75,22010.34587686378,17.3106,17.3205,17.3056,17.3106,22010.3459
2007-03-08 14:20:00,34.75,34.82,34.75,34.8,24951.820671467696,17.3106,17.3455,17.3106,17.3355,24951.8207
2007-03-08 14:25:00,34.8,34.81,34.78,34.78,16735.977279642964,17.3355,17.3405,17.3255,17.3255,16735.9773
2007-03-08 14:30:00,34.78,34.78,34.68,34.72,68668.22192920174,17.3255,17.3255,17.2757,17.2956,68668.2219
2007-03-08 14:35:00,34.72,34.73,34.62,34.65,53859.417790851,17.2956,17.3006,17.2458,17.2608,53859.4178
2007-03-08 14:40:00,34.64,34.72,34.62,34.68,39456.33431382493,17.2558,17.2956,17.2458,17.2757,39456.3343
2007-03-08 14:45:00,34.68,34.73,34.67,34.71,25763.26199411705,17.2757,17.3006,17.2707,17.2907,25763.262
2007-03-08 14:50:00,34.7,34.73,34.68,34.72,24748.960340805355,17.2857,17.3006,17.2757,17.2956,24748.9603
2007-03-08 14:55:00,34.71,34.72,34.68,34.72,27994.72563140278,17.2907,17.2956,17.2757,17.2956,27994.7256
2007-03-08 15:00:00,34.72,34.75,34.71,34.73,18967.440916928696,17.2956,17.3106,17.2907,17.3006,18967.4409
2007-03-08 15:05:00,34.72,34.73,34.71,34.73,13997.36281570139,17.2956,17.3006,17.2907,17.3006,13997.3628
2007-03-08 15:10:00,34.72,34.76,34.72,34.74,30429.04959935085,17.2956,17.3156,17.2956,17.3056,30429.0496
2007-03-08 15:15:00,34.74,34.78,34.73,34.77,25256.111167461204,17.3056,17.3255,17.3006,17.3205,25256.1112
2007-03-08 15:20:00,34.77,34.79,34.76,34.79,26676.13348209757,17.3205,17.3305,17.3156,17.3305,26676.1335
2007-03-08 15:25:00,34.79,34.8,34.78,34.79,34993.40703925347,17.3305,17.3355,17.3255,17.3305,34993.407
2007-03-08 15:30:00,34.78,34.8,34.77,34.79,46353.58555634446,17.3255,17.3355,17.3205,17.3305,46353.5856
2007-03-08 15:35:00,34.79,34.79,34.76,34.77,32153.362409980728,17.3305,17.3305,17.3156,17.3205,32153.3624
2007-03-08 15:40:00,34.76,34.77,34.71,34.72,46556.4458870068,17.3156,17.3205,17.2907,17.2956,46556.4459
2007-03-08 15:45:00,34.72,34.72,34.67,34.68,77594.07647834466,17.2956,17.2956,17.2707,17.2757,77594.0765
2007-03-08 15:50:00,34.69,34.69,34.63,34.65,54569.42894816919,17.2807,17.2807,17.2508,17.2608,54569.4289
2007-03-08 15:55:00,34.65,34.65,34.61,34.65,82868.44507556547,17.2608,17.2608,17.2408,17.2608,82868.4451
2007-03-09 09:30:00,35.1,35.23,34.96,35.2,96257.22689927983,17.4849,17.5497,17.4152,17.5348,96257.2269
2007-03-09 09:35:00,35.21,35.44,35.1,35.29,112080.33269094228,17.5397,17.6543,17.4849,17.5796,112080.3327
2007-03-09 09:40:00,35.29,35.36,35.2,35.34,94938.63474997463,17.5796,17.6145,17.5348,17.6045,94938.6347
2007-03-09 09:45:00,35.34,35.4,35.3,35.35,46150.72522568212,17.6045,17.6344,17.5846,17.6095,46150.7252
2007-03-09 09:50:00,35.35,35.37,35.19,35.19,52135.10498022112,17.6095,17.6194,17.5298,17.5298,52135.105
2007-03-09 09:55:00,35.21,35.28,35.14,35.14,44730.702911045744,17.5397,17.5746,17.5049,17.5049,44730.7029
2007-03-09 10:00:00,35.15,35.21,35.13,35.19,52743.685972208135,17.5098,17.5397,17.4999,17.5298,52743.686
2007-03-09 10:05:00,35.18,35.18,35.12,35.13,33471.95455928593,17.5248,17.5248,17.4949,17.4999,33471.9546
2007-03-09 10:10:00,35.13,35.22,35.13,35.19,71001.11573181865,17.4999,17.5447,17.4999,17.5298,71001.1157
2007-03-09 10:15:00,35.2,35.22,35.09,35.09,45947.86489501978,17.5348,17.5447,17.48,17.48,45947.8649
2007-03-09 10:20:00,35.08,35.13,35.04,35.06,51830.81448422761,17.475,17.4999,17.455,17.465,51830.8145
2007-03-09 10:25:00,35.06,35.07,35.01,35.04,29313.31778070798,17.465,17.47,17.4401,17.455,29313.3178
2007-03-09 10:30:00,35.04,35.05,35.0,35.0,35601.98803124049,17.455,17.46,17.4351,17.4351,35601.988
2007-03-09 10:35:00,35.01,35.07,35.0,35.03,42803.52976975353,17.4401,17.47,17.4351,17.4501,42803.5298
2007-03-09 10:40:00,35.03,35.06,35.01,35.04,30936.200426006693,17.4501,17.465,17.4401,17.455,30936.2004
2007-03-09 10:45:00,35.03,35.07,35.02,35.06,29820.46860736383,17.4501,17.47,17.4451,17.465,29820.4686
2007-03-09 10:50:00,35.06,35.18,35.06,35.12,34080.53555127295,17.465,17.5248,17.465,17.4949,34080.5356
2007-03-09 10:55:00,35.12,35.12,35.09,35.11,25661.83182878588,17.4949,17.4949,17.48,17.4899,25661.8318
2007-03-09 11:00:00,35.1,35.11,35.05,35.08,18257.42975961051,17.4849,17.4899,17.46,17.475,18257.4298
2007-03-09 11:05:00,35.08,35.08,35.02,35.02,24546.10001014301,17.475,17.475,17.4451,17.4451,24546.1
2007-03-09 11:10:00,35.01,35.05,35.0,35.03,14707.373973019576,17.4401,17.46,17.4351,17.4501,14707.374
2007-03-09 11:15:00,35.03,35.04,34.98,34.99,16735.977279642964,17.4501,17.455,17.4252,17.4301,16735.9773
2007-03-09 11:20:00,35.0,35.0,34.97,34.98,23126.077695506643,17.4351,17.4351,17.4202,17.4252,23126.0777
2007-03-09 11:25:00,34.97,34.97,34.9,34.9,38746.32315650675,17.4202,17.4202,17.3853,17.3853,38746.3232
2007-03-09 11:30:00,34.91,34.92,34.88,34.9,49497.92068161071,17.3903,17.3953,17.3753,17.3853,49497.9207
2007-03-09 11:35:00,34.9,34.93,34.9,34.91,33066.233897961254,17.3853,17.4003,17.3853,17.3903,33066.2339
2007-03-09 11:40:00,34.91,34.92,34.9,34.91,37022.010345876864,17.3903,17.3953,17.3853,17.3903,37022.0103
2007-03-09 11:45:00,34.91,34.97,34.91,34.96,27690.435135409272,17.3903,17.4202,17.3903,17.4152,27690.4351
2007-03-09 11:50:00,34.96,34.97,34.94,34.95,27081.854143422253,17.4152,17.4202,17.4052,17.4102,27081.8541
2007-03-09 11:55:00,34.94,34.95,34.93,34.95,16634.547114311797,17.4052,17.4102,17.4003,17.4102,16634.5471
2007-03-09 12:00:00,34.95,34.97,34.94,34.95,23836.08885282483,17.4102,17.4202,17.4052,17.4102,23836.0889
2007-03-09 12:05:00,34.95,34.97,34.94,34.96,19981.74257024039,17.4102,17.4202,17.4052,17.4152,19981.7426
2007-03-09 12:10:00,34.96,34.97,34.94,34.95,25560.40166345471,17.4152,17.4202,17.4052,17.4102,25560.4017
2007-03-09 12:15:00,34.94,34.95,34.93,34.93,16533.116948980627,17.4052,17.4102,17.4003,17.4003,16533.1169
2007-03-09 12:20:00,34.94,34.94,34.93,34.94,15214.524799675424,17.4052,17.4052,17.4003,17.4052,15214.5248
2007-03-09 12:25:00,34.93,34.95,34.93,34.95,24241.809514149507,17.4003,17.4102,17.4003,17.4102,24241.8095
2007-03-09 12:30:00,34.95,34.95,34.93,34.93,12678.770666396187,17.4102,17.4102,17.4003,17.4003,12678.7707
2007-03-09 12:35:00,34.93,34.93,34.88,34.91,42397.809108428846,17.4003,17.4003,17.3753,17.3903,42397.8091
2007-03-09 12:40:00,34.9,34.91,34.88,34.88,12171.61983974034,17.3853,17.3903,17.3753,17.3753,12171.6198
2007-03-09 12:45:00,34.87,34.88,34.85,34.86,17445.988436961154,17.3704,17.3753,17.3604,17.3654,17445.9884
2007-03-09 12:50:00,34.86,34.86,34.85,34.86,13287.351658383202,17.3654,17.3654,17.3604,17.3654,13287.3517
2007-03-09 12:55:00,34.86,34.89,34.85,34.87,19778.88223957805,17.3654,17.3803,17.3604,17.3704,19778.8822
2007-03-09 13:00:00,34.86,34.88,34.85,34.87,14707.373973019576,17.3654,17.3753,17.3604,17.3704,14707.374
2007-03-09 13:05:00,34.87,34.91,34.86,34.91,23328.938026168984,17.3704,17.3903,17.3654,17.3903,23328.938
2007-03-09 13:10:00,34.91,34.93,34.86,34.88,25966.12232477939,17.3903,17.4003,17.3654,17.3753,25966.1223
2007-03-09 13:15:00,34.88,34.88,34.86,34.86,12475.910335733848,17.3753,17.3753,17.3654,17.3654,12475.9103
2007-03-09 13:20:00,34.87,34.92,34.87,34.91,76681.20499036413,17.3704,17.3953,17.3704,17.3903,76681.205
2007-03-09 13:25:00,34.91,34.94,34.91,34.92,20184.60290090273,17.3903,17.4052,17.3903,17.3953,20184.6029
2007-03-09 13:30:00,34.91,34.93,34.88,34.88,33066.233897961254,17.3903,17.4003,17.3753,17.3753,33066.2339
2007-03-09 13:35:00,34.88,34.88,34.86,34.87,14301.653311694898,17.3753,17.3753,17.3654,17.3704,14301.6533
2007-03-09 13:40:00,34.88,34.9,34.88,34.88,8418.703722487067,17.3753,17.3853,17.3753,17.3753,8418.7037
2007-03-09 13:45:00,34.87,34.9,34.87,34.87,13693.07231970788,17.3704,17.3853,17.3704,17.3704,13693.0723
2007-03-09 13:50:00,34.87,34.89,34.85,34.86,19271.731412922203,17.3704,17.3803,17.3604,17.3654,19271.7314
2007-03-09 13:55:00,34.85,34.85,34.79,34.8,27994.72563140278,17.3604,17.3604,17.3305,17.3355,27994.7256
2007-03-09 14:00:00,34.79,34.81,34.76,34.79,25357.54133279237,17.3305,17.3405,17.3156,17.3305,25357.5413
2007-03-09 14:05:00,34.79,34.79,34.75,34.76,23024.64753017548,17.3305,17.3305,17.3106,17.3156,23024.6475
2007-03-09 14:10:00,34.76,34.78,34.75,34.77,21503.19505020793,17.3156,17.3255,17.3106,17.3205,21503.1951
2007-03-09 14:15:00,34.78,34.78,34.74,34.76,24850.39050613653,17.3255,17.3255,17.3056,17.3156,24850.3905
2007-03-09 14:20:00,34.76,34.78,34.73,34.75,22314.636372857287,17.3156,17.3255,17.3006,17.3106,22314.6364
2007-03-09 14:25:00,34.75,34.78,34.73,34.78,28907.597119383303,17.3106,17.3255,17.3006,17.3255,28907.5971
2007-03-09 14:30:00,34.78,34.8,34.73,34.73,25864.69215944822,17.3255,17.3355,17.3006,17.3006,25864.6922
2007-03-09 14:35:00,34.74,34.8,34.73,34.76,26574.703316766405,17.3056,17.3355,17.3006,17.3156,26574.7033
2007-03-09 14:40:00,34.76,34.78,34.72,34.75,25154.68100213004,17.3156,17.3255,17.2956,17.3106,25154.681
2007-03-09 14:45:00,34.74,34.75,34.71,34.72,23531.79835683132,17.3056,17.3106,17.2907,17.2956,23531.7984
2007-03-09 14:50:00,34.72,34.72,34.65,34.66,34384.826047266455,17.2956,17.2956,17.2608,17.2658,34384.826
2007-03-09 14:55:00,34.67,34.67,34.65,34.67,31443.35125266254,17.2707,17.2707,17.2608,17.2707,31443.3513
2007-03-09 15:00:00,34.68,34.7,34.68,34.7,20894.614058220915,17.2757,17.2857,17.2757,17.2857,20894.6141
2007-03-09 15:05:00,34.71,34.71,34.69,34.7,27284.714474084594,17.2907,17.2907,17.2807,17.2857,27284.7145
2007-03-09 15:10:00,34.7,34.71,34.67,34.71,20488.89339689624,17.2857,17.2907,17.2707,17.2907,20488.8934
2007-03-09 15:15:00,34.71,34.72,34.68,34.69,32964.803732630084,17.2907,17.2956,17.2757,17.2807,32964.8037
2007-03-09 15:20:00,34.69,34.71,34.68,34.69,31341.92108733137,17.2807,17.2907,17.2757,17.2807,31341.9211
2007-03-09 15:25:00,34.7,34.73,34.69,34.73,25458.97149812354,17.2857,17.3006,17.2807,17.3006,25458.9715
2007-03-09 15:30:00,34.73,34.74,34.65,34.65,38543.462825844406,17.3006,17.3056,17.2608,17.2608,38543.4628
2007-03-09 15:35:00,34.66,34.73,34.65,34.71,45643.57439902627,17.2658,17.3006,17.2608,17.2907,45643.5744
2007-03-09 15:40:00,34.71,34.72,34.71,34.71,20387.463231565067,17.2907,17.2956,17.2907,17.2907,20387.4632
2007-03-09 15:45:00,34.72,34.72,34.67,34.72,74754.03184907191,17.2956,17.2956,17.2707,17.2956,74754.0318
2007-03-09 15:50:00,34.72,34.78,34.72,34.76,48585.04919363018,17.2956,17.3255,17.2956,17.3156,48585.0492
2007-03-09 15:55:00,34.76,34.77,34.72,34.72,68363.93143320824,17.3156,17.3205,17.2956,17.2956,68363.9314
2007-03-12 09:30:00,34.75,34.81,34.74,34.81,24444.669844811848,17.3106,17.3405,17.3056,17.3405,24444.6698
2007-03-12 09:35:00,34.79,34.88,34.79,34.87,18460.290090272847,17.3305,17.3753,17.3305,17.3704,18460.2901
2007-03-12 09:40:00,34.87,35.0,34.82,34.95,24748.960340805355,17.3704,17.4351,17.3455,17.4102,24748.9603
2007-03-12 09:45:00,34.95,34.96,34.83,34.83,39963.48514048078,17.4102,17.4152,17.3504,17.3504,39963.4851
2007-03-12 09:50:00,34.83,34.83,34.77,34.8,15417.385130337763,17.3504,17.3504,17.3205,17.3355,15417.3851
2007-03-12 09:55:00,34.8,34.82,34.77,34.8,19778.88223957805,17.3355,17.3455,17.3205,17.3355,19778.8822
2007-03-12 10:00:00,34.79,34.8,34.78,34.79,13591.642154376712,17.3305,17.3355,17.3255,17.3305,13591.6422
2007-03-12 10:05:00,34.79,34.79,34.76,34.78,20083.17273557156,17.3305,17.3305,17.3156,17.3255,20083.1727
2007-03-12 10:10:00,34.76,34.8,34.76,34.79,16735.977279642964,17.3156,17.3355,17.3156,17.3305,16735.9773
2007-03-12 10:15:00,34.79,34.82,34.79,34.82,15620.245461000102,17.3305,17.3455,17.3305,17.3455,15620.2455
2007-03-12 10:20:00,34.82,34.82,34.82,34.82,507.1508266558474,17.3455,17.3455,17.3455,17.3455,507.1508
2007-03-12 10:25:00,34.82,34.82,34.82,34.82,0.0,17.3455,17.3455,17.3455,17.3455,0.0
2007-03-12 10:30:00,34.86,34.88,34.86,34.87,4057.2066132467794,17.3654,17.3753,17.3654,17.3704,4057.2066
2007-03-12 10:35:00,34.88,34.92,34.87,34.91,10041.58636778578,17.3753,17.3953,17.3704,17.3903,10041.5864
2007-03-12 10:40:00,34.92,34.92,34.87,34.89,16837.407444974135,17.3953,17.3953,17.3704,17.3803,16837.4074
2007-03-12 10:45:00,34.89,34.89,34.86,34.87,13388.781823714373,17.3803,17.3803,17.3654,17.3704,13388.7818
2007-03-12 10:50:00,34.86,34.87,34.84,34.84,10954.457855766304,17.3654,17.3704,17.3554,17.3554,10954.4579
2007-03-12 10:55:00,34.84,34.85,34.82,34.85,15823.10579166244,17.3554,17.3604,17.3455,17.3604,15823.1058
2007-03-12 11:00:00,34.84,34.92,34.84,34.92,37022.010345876864,17.3554,17.3953,17.3554,17.3953,37022.0103
2007-03-12 11:05:00,34.91,34.92,34.85,34.86,41180.647124454816,17.3903,17.3953,17.3604,17.3654,41180.6471
2007-03-12 11:10:00,34.86,34.89,34.85,34.88,6187.240085201339,17.3654,17.3803,17.3604,17.3753,6187.2401
2007-03-12 11:15:00,34.88,34.88,34.87,34.87,3042.9049599350847,17.3753,17.3753,17.3704,17.3704,3042.905
2007-03-12 11:20:00,34.87,34.87,34.85,34.85,14301.653311694898,17.3704,17.3704,17.3604,17.3604,14301.6533
2007-03-12 11:25:00,34.85,34.85,34.85,34.85,0.0,17.3604,17.3604,17.3604,17.3604,0.0
2007-03-12 11:30:00,34.77,34.77,34.77,34.77,101.43016533116948,17.3205,17.3205,17.3205,17.3205,101.4302
2007-03-12 11:35:00,34.77,34.77,34.74,34.74,7100.1115731818645,17.3205,17.3205,17.3056,17.3056,7100.1116
2007-03-12 11:40:00,34.74,34.75,34.73,34.73,8520.133887818238,17.3056,17.3106,17.3006,17.3006,8520.1339
2007-03-12 11:45:00,34.74,34.75,34.72,34.75,13084.491327720863,17.3056,17.3106,17.2956,17.3106,13084.4913
2007-03-12 11:50:00,34.76,34.8,34.76,34.78,10751.597525103964,17.3156,17.3355,17.3156,17.3255,10751.5975
2007-03-12 11:55:00,34.77,34.78,34.77,34.78,5781.519423876661,17.3205,17.3255,17.3205,17.3255,5781.5194
2007-03-12 12:00:00,34.78,34.82,34.78,34.81,9433.005375798764,17.3255,17.3455,17.3255,17.3405,9433.0054
2007-03-12 12:05:00,34.8,34.84,34.8,34.81,16431.686783649457,17.3355,17.3554,17.3355,17.3405,16431.6868
2007-03-12 12:10:00,34.81,34.84,34.81,34.82,16735.977279642964,17.3405,17.3554,17.3405,17.3455,16735.9773
2007-03-12 12:15:00,34.83,34.84,34.8,34.81,10853.027690435136,17.3504,17.3554,17.3355,17.3405,10853.0277
2007-03-12 12:20:00,34.81,34.82,34.76,34.76,13591.642154376712,17.3405,17.3455,17.3156,17.3156,13591.6422
2007-03-12 12:25:00,34.76,34.78,34.72,34.72,17648.84876762349,17.3156,17.3255,17.2956,17.2956,17648.8488
2007-03-12 12:30:00,34.71,34.72,34.7,34.71,26574.703316766405,17.2907,17.2956,17.2857,17.2907,26574.7033
2007-03-12 12:35:00,34.7,34.71,34.66,34.66,33066.233897961254,17.2857,17.2907,17.2658,17.2658,33066.2339
2007-03-12 12:40:00,34.66,34.67,34.65,34.66,6491.530581194847,17.2658,17.2707,17.2608,17.2658,6491.5306
2007-03-12 12:45:00,34.66,34.68,34.65,34.67,15721.67562633127,17.2658,17.2757,17.2608,17.2707,15721.6756
2007-03-12 12:50:00,34.67,34.67,34.64,34.65,12780.200831727356,17.2707,17.2707,17.2558,17.2608,12780.2008
2007-03-12 12:55:00,34.65,34.68,34.64,34.68,19576.02190891571,17.2608,17.2757,17.2558,17.2757,19576.0219
2007-03-12 13:00:00,34.69,34.71,34.69,34.71,9635.865706461102,17.2807,17.2907,17.2807,17.2907,9635.8657
2007-03-12 13:05:00,34.71,34.73,34.68,34.69,19677.45207424688,17.2907,17.3006,17.2757,17.2807,19677.4521
2007-03-12 13:10:00,34.69,34.69,34.67,34.67,5477.228927883152,17.2807,17.2807,17.2707,17.2707,5477.2289
2007-03-12 13:15:00,34.67,34.68,34.67,34.67,3245.765290597424,17.2707,17.2757,17.2707,17.2707,3245.7653
2007-03-12 13:20:00,34.67,34.68,34.66,34.67,14605.943807688407,17.2707,17.2757,17.2658,17.2707,14605.9438
2007-03-12 13:25:00,34.67,34.68,34.64,34.66,20184.60290090273,17.2707,17.2757,17.2558,17.2658,20184.6029
2007-03-12 13:30:00,34.66,34.66,34.61,34.62,29921.898772695,17.2658,17.2658,17.2408,17.2458,29921.8988
2007-03-12 13:35:00,34.62,34.64,34.62,34.63,12780.200831727356,17.2458,17.2558,17.2458,17.2508,12780.2008
2007-03-12 13:40:00,34.63,34.64,34.62,34.64,13185.921493052034,17.2508,17.2558,17.2458,17.2558,13185.9215
2007-03-12 13:45:00,34.64,34.68,34.63,34.68,15721.67562633127,17.2558,17.2757,17.2508,17.2757,15721.6756
2007-03-12 13:50:00,34.68,34.73,34.68,34.72,30631.909930013186,17.2757,17.3006,17.2757,17.2956,30631.9099
2007-03-12 13:55:00,34.72,34.73,34.71,34.72,33573.3847246171,17.2956,17.3006,17.2907,17.2956,33573.3847
2007-03-12 14:00:00,34.72,34.74,34.71,34.72,24850.39050613653,17.2956,17.3056,17.2907,17.2956,24850.3905
2007-03-12 14:05:00,34.72,34.74,34.7,34.73,12374.480170402678,17.2956,17.3056,17.2857,17.3006,12374.4802
2007-03-12 14:10:00,34.73,34.74,34.73,34.73,11867.329343746833,17.3006,17.3056,17.3006,17.3006,11867.3293
2007-03-12 14:15:00,34.74,34.82,34.74,34.82,23734.658687493666,17.3056,17.3455,17.3056,17.3455,23734.6587
2007-03-12 14:20:00,34.81,34.82,34.78,34.78,29820.46860736383,17.3405,17.3455,17.3255,17.3255,29820.4686
2007-03-12 14:25:00,34.78,34.78,34.78,34.78,3854.346282584441,17.3255,17.3255,17.3255,17.3255,3854.3463
2007-03-12 14:30:00,34.79,34.86,34.79,34.85,33167.664063292425,17.3305,17.3654,17.3305,17.3604,33167.6641
2007-03-12 14:35:00,34.85,34.92,34.85,34.91,26574.703316766405,17.3604,17.3953,17.3604,17.3903,26574.7033
2007-03-12 14:40:00,34.91,34.91,34.88,34.88,17040.267775636476,17.3903,17.3903,17.3753,17.3753,17040.2678
2007-03-12 14:45:00,34.88,34.9,34.88,34.9,11765.89917841566,17.3753,17.3853,17.3753,17.3853,11765.8992
2007-03-12 14:50:00,34.9,34.91,34.88,34.9,12475.910335733848,17.3853,17.3903,17.3753,17.3853,12475.9103
2007-03-12 14:55:00,34.9,34.92,34.89,34.91,21503.19505020793,17.3853,17.3953,17.3803,17.3903,21503.1951
2007-03-12 15:00:00,34.91,34.92,34.89,34.89,21503.19505020793,17.3903,17.3953,17.3803,17.3803,21503.1951
2007-03-12 15:05:00,34.89,34.9,34.87,34.87,15315.954965006593,17.3803,17.3853,17.3704,17.3704,15315.955
2007-03-12 15:10:00,34.86,34.86,34.84,34.84,9230.145045136424,17.3654,17.3654,17.3554,17.3554,9230.145
2007-03-12 15:15:00,34.84,34.85,34.83,34.83,26473.27315143524,17.3554,17.3604,17.3504,17.3504,26473.2732
2007-03-12 15:20:00,34.83,34.86,34.83,34.85,22821.78719951313,17.3504,17.3654,17.3504,17.3604,22821.7872
2007-03-12 15:25:00,34.85,34.91,34.85,34.89,46556.4458870068,17.3604,17.3903,17.3604,17.3803,46556.4459
2007-03-12 15:30:00,34.89,34.9,34.85,34.86,24444.669844811848,17.3803,17.3853,17.3604,17.3654,24444.6698
2007-03-12 15:35:00,34.86,34.86,34.82,34.84,64813.87564661731,17.3654,17.3654,17.3455,17.3554,64813.8756
2007-03-12 15:40:00,34.83,34.85,34.81,34.84,37732.02150319505,17.3504,17.3604,17.3405,17.3554,37732.0215
2007-03-12 15:45:00,34.84,34.9,34.84,34.88,38239.172329850895,17.3554,17.3853,17.3554,17.3753,38239.1723
2007-03-12 15:50:00,34.88,34.89,34.85,34.85,19068.871082259862,17.3753,17.3803,17.3604,17.3604,19068.8711
2007-03-12 15:55:00,34.86,34.9,34.84,34.87,65016.73597727964,17.3654,17.3853,17.3554,17.3704,65016.736
2007-03-13 09:30:00,34.61,34.64,34.59,34.6,14605.943807688407,17.2408,17.2558,17.2309,17.2359,14605.9438
2007-03-13 09:35:00,34.6,34.63,34.52,34.6,34384.826047266455,17.2359,17.2508,17.196,17.2359,34384.826
2007-03-13 09:40:00,34.6,34.72,34.6,34.67,23430.36819150015,17.2359,17.2956,17.2359,17.2707,23430.3682
2007-03-13 09:45:00,34.66,34.7,34.65,34.69,31037.630591337864,17.2658,17.2857,17.2608,17.2807,31037.6306
2007-03-13 09:50:00,34.69,34.7,34.65,34.67,32863.37356729891,17.2807,17.2857,17.2608,17.2707,32863.3736
2007-03-13 09:55:00,34.68,34.68,34.6,34.6,42194.948777766505,17.2757,17.2757,17.2359,17.2359,42194.9488
2007-03-13 10:00:00,34.6,34.61,34.55,34.56,135206.41038644893,17.2359,17.2408,17.211,17.2159,135206.4104
2007-03-13 10:05:00,34.55,34.57,34.49,34.51,78304.08763566284,17.211,17.2209,17.1811,17.191,78304.0876
2007-03-13 10:10:00,34.5,34.51,34.48,34.5,39152.04381783142,17.186,17.191,17.1761,17.186,39152.0438
2007-03-13 10:15:00,34.5,34.5,34.44,34.47,69276.80292118876,17.186,17.186,17.1562,17.1711,69276.8029
2007-03-13 10:20:00,34.47,34.55,34.46,34.54,67349.62977989654,17.1711,17.211,17.1661,17.206,67349.6298
2007-03-13 10:25:00,34.55,34.61,34.55,34.57,28704.73678872097,17.211,17.2408,17.211,17.2209,28704.7368
2007-03-13 10:30:00,34.57,34.61,34.57,34.6,45643.57439902627,17.2209,17.2408,17.2209,17.2359,45643.5744
2007-03-13 10:35:00,34.59,34.61,34.57,34.57,19981.74257024039,17.2309,17.2408,17.2209,17.2209,19981.7426
2007-03-13 10:40:00,34.57,34.59,34.57,34.58,21198.904554214423,17.2209,17.2309,17.2209,17.2259,21198.9046
2007-03-13 10:45:00,34.58,34.6,34.58,34.6,12374.480170402678,17.2259,17.2359,17.2259,17.2359,12374.4802
2007-03-13 10:50:00,34.61,34.66,34.61,34.65,29719.03844203266,17.2408,17.2658,17.2408,17.2608,29719.0384
2007-03-13 10:55:00,34.65,34.68,34.65,34.67,18358.85992494168,17.2608,17.2757,17.2608,17.2707,18358.8599
2007-03-13 11:00:00,34.66,34.67,34.65,34.65,17040.267775636476,17.2658,17.2707,17.2608,17.2608,17040.2678
2007-03-13 11:05:00,34.66,34.69,34.66,34.68,33370.524393954765,17.2658,17.2807,17.2658,17.2757,33370.5244
2007-03-13 11:10:00,34.68,34.73,34.67,34.72,37123.44051120804,17.2757,17.3006,17.2707,17.2956,37123.4405
2007-03-13 11:15:00,34.73,34.74,34.72,34.74,18561.720255604017,17.3006,17.3056,17.2956,17.3056,18561.7203
2007-03-13 11:20:00,34.73,34.76,34.73,34.76,31139.06075666904,17.3006,17.3156,17.3006,17.3156,31139.0608
2007-03-13 11:25:00,34.76,34.78,34.75,34.76,27589.004970078106,17.3156,17.3255,17.3106,17.3156,27589.005
2007-03-13 11:30:00,34.76,34.77,34.73,34.73,122527.63972005274,17.3156,17.3205,17.3006,17.3006,122527.6397
2007-03-13 11:35:00,34.73,34.76,34.73,34.76,21503.19505020793,17.3006,17.3156,17.3006,17.3156,21503.1951
2007-03-13 11:40:00,34.75,34.76,34.75,34.75,10143.016533116948,17.3106,17.3156,17.3106,17.3106,10143.0165
2007-03-13 11:45:00,34.75,34.76,34.71,34.71,33877.67522061061,17.3106,17.3156,17.2907,17.2907,33877.6752
2007-03-13 11:50:00,34.71,34.71,34.68,34.68,9635.865706461102,17.2907,17.2907,17.2757,17.2757,9635.8657
2007-03-13 11:55:00,34.68,34.69,34.66,34.66,10751.597525103964,17.2757,17.2807,17.2658,17.2658,10751.5975
2007-03-13 12:00:00,34.65,34.68,34.64,34.68,18967.440916928696,17.2608,17.2757,17.2558,17.2757,18967.4409
2007-03-13 12:05:00,34.68,34.71,34.68,34.68,11664.469013084492,17.2757,17.2907,17.2757,17.2757,11664.469
2007-03-13 12:10:00,34.67,34.67,34.63,34.63,17547.41860229232,17.2707,17.2707,17.2508,17.2508,17547.4186
2007-03-13 12:15:00,34.64,34.66,34.61,34.65,29617.60827670149,17.2558,17.2658,17.2408,17.2608,29617.6083
2007-03-13 12:20:00,34.66,34.66,34.6,34.61,40166.34547114312,17.2658,17.2658,17.2359,17.2408,40166.3455
2007-03-13 12:25:00,34.61,34.63,34.61,34.61,40876.3566284613,17.2408,17.2508,17.2408,17.2408,40876.3566
2007-03-13 12:30:00,34.61,34.61,34.54,34.57,56699.46242012375,17.2408,17.2408,17.206,17.2209,56699.4624
2007-03-13 12:35:00,34.57,34.59,34.55,34.58,23328.938026168984,17.2209,17.2309,17.211,17.2259,23328.938
2007-03-13 12:40:00,34.59,34.6,34.55,34.6,27487.57480474693,17.2309,17.2359,17.211,17.2359,27487.5748
2007-03-13 12:45:00,34.59,34.61,34.58,34.59,9737.29587179227,17.2309,17.2408,17.2259,17.2309,9737.2959
2007-03-13 12:50:00,34.59,34.6,34.55,34.57,24850.39050613653,17.2309,17.2359,17.211,17.2209,24850.3905
2007-03-13 12:55:00,34.57,34.58,34.54,34.56,16127.396287655947,17.2209,17.2259,17.206,17.2159,16127.3963
2007-03-13 13:00:00,34.56,34.59,34.55,34.57,23126.077695506643,17.2159,17.2309,17.211,17.2209,23126.0777
2007-03-13 13:05:00,34.58,34.59,34.53,34.53,17445.988436961154,17.2259,17.2309,17.201,17.201,17445.9884
2007-03-13 13:10:00,34.54,34.56,34.53,34.54,12475.910335733848,17.206,17.2159,17.201,17.206,12475.9103
2007-03-13 13:15:00,34.53,34.54,34.52,34.54,13490.21198904554,17.201,17.206,17.196,17.206,13490.212
2007-03-13 13:20:00,34.54,34.55,34.52,34.55,25154.68100213004,17.206,17.211,17.196,17.211,25154.681
2007-03-13 13:25:00,34.55,34.55,34.54,34.54,14707.373973019576,17.211,17.211,17.206,17.206,14707.374
2007-03-13 13:30:00,34.54,34.54,34.52,34.52,29313.31778070798,17.206,17.206,17.196,17.196,29313.3178
2007-03-13 13:35:00,34.51,34.52,34.5,34.52,25357.54133279237,17.191,17.196,17.186,17.196,25357.5413
2007-03-13 13:40:00,34.51,34.55,34.5,34.53,27183.284308753424,17.191,17.211,17.186,17.201,27183.2843
2007-03-13 13:45:00,34.53,34.55,34.49,34.49,20590.323562227408,17.201,17.211,17.1811,17.1811,20590.3236
2007-03-13 13:50:00,34.49,34.5,34.46,34.48,23734.658687493666,17.1811,17.186,17.1661,17.1761,23734.6587
2007-03-13 13:55:00,34.48,34.53,34.46,34.53,19778.88223957805,17.1761,17.201,17.1661,17.201,19778.8822
2007-03-13 14:00:00,34.53,34.55,34.48,34.5,22517.496703519628,17.201,17.211,17.1761,17.186,22517.4967
2007-03-13 14:05:00,34.49,34.49,34.4,34.4,34486.256212597626,17.1811,17.1811,17.1362,17.1362,34486.2562
2007-03-13 14:10:00,34.41,34.42,34.26,34.26,21807.48554620144,17.1412,17.1462,17.0665,17.0665,21807.4855
2007-03-13 14:15:00,34.26,34.33,34.25,34.31,26676.13348209757,17.0665,17.1014,17.0615,17.0914,26676.1335
2007-03-13 14:20:00,34.32,34.32,34.24,34.25,13895.93265037022,17.0964,17.0964,17.0565,17.0615,13895.9327
2007-03-13 14:25:00,34.24,34.26,34.23,34.25,16025.96612232478,17.0565,17.0665,17.0515,17.0615,16025.9661
2007-03-13 14:30:00,34.25,34.25,34.24,34.25,25458.97149812354,17.0615,17.0615,17.0565,17.0615,25458.9715
2007-03-13 14:35:00,34.25,34.25,34.19,34.19,47672.17770564966,17.0615,17.0615,17.0316,17.0316,47672.1777
2007-03-13 14:40:00,34.2,34.21,34.19,34.21,54062.27812151334,17.0366,17.0416,17.0316,17.0416,54062.2781
2007-03-13 14:45:00,34.21,34.23,34.18,34.18,95547.21574196166,17.0416,17.0515,17.0266,17.0266,95547.2157
2007-03-13 14:50:00,34.18,34.2,34.18,34.19,44730.702911045744,17.0266,17.0366,17.0266,17.0316,44730.7029
2007-03-13 14:55:00,34.19,34.2,34.09,34.1,35196.26736991581,17.0316,17.0366,16.9818,16.9868,35196.2674
2007-03-13 15:00:00,34.1,34.1,34.0,34.0,72623.99837711736,16.9868,16.9868,16.937,16.937,72623.9984
2007-03-13 15:05:00,34.0,34.05,33.98,34.01,74044.02069175373,16.937,16.9619,16.927,16.942,74044.0207
2007-03-13 15:10:00,34.01,34.02,33.96,33.97,52337.965310883454,16.942,16.9469,16.917,16.922,52337.9653
2007-03-13 15:15:00,33.97,33.99,33.95,33.99,70493.9649051628,16.922,16.932,16.9121,16.932,70493.9649
2007-03-13 15:20:00,33.99,34.01,33.98,34.0,47976.46820164317,16.932,16.942,16.927,16.937,47976.4682
2007-03-13 15:25:00,34.01,34.07,33.99,34.0,42194.948777766505,16.942,16.9718,16.932,16.937,42194.9488
2007-03-13 15:30:00,34.0,34.0,33.98,33.99,37833.45166852622,16.937,16.937,16.927,16.932,37833.4517
2007-03-13 15:35:00,33.99,34.0,33.96,33.98,43716.40125773405,16.932,16.937,16.917,16.927,43716.4013
2007-03-13 15:40:00,33.98,33.98,33.92,33.93,81854.14342225378,16.927,16.927,16.8971,16.9021,81854.1434
2007-03-13 15:45:00,33.93,33.95,33.92,33.94,77289.78598235115,16.9021,16.9121,16.8971,16.9071,77289.786
2007-03-13 15:50:00,33.94,33.94,33.84,33.85,109646.0087229942,16.9071,16.9071,16.8573,16.8623,109646.0087
2007-03-13 15:55:00,33.85,33.86,33.77,33.84,289684.55218582007,16.8623,16.8672,16.8224,16.8573,289684.5522
2007-03-14 09:30:00,33.99,34.14,33.93,34.12,35500.55786590932,16.932,17.0067,16.9021,16.9968,35500.5579
2007-03-14 09:35:00,34.12,34.12,33.94,34.09,56598.032254792575,16.9968,16.9968,16.9071,16.9818,56598.0323
2007-03-14 09:40:00,34.1,34.32,34.09,34.3,52845.116137539306,16.9868,17.0964,16.9818,17.0864,52845.1161
2007-03-14 09:45:00,34.29,34.31,34.18,34.18,44527.8425803834,17.0814,17.0914,17.0266,17.0266,44527.8426
2007-03-14 09:50:00,34.18,34.22,34.1,34.12,179227.1021401765,17.0266,17.0466,16.9868,16.9968,179227.1021
2007-03-14 09:55:00,34.11,34.11,34.02,34.02,39557.7644791561,16.9918,16.9918,16.9469,16.9469,39557.7645
2007-03-14 10:00:00,34.04,34.04,33.79,33.8,53960.847956182166,16.9569,16.9569,16.8324,16.8373,53960.848
2007-03-14 10:05:00,33.8,33.8,33.68,33.73,65016.73597727964,16.8373,16.8373,16.7776,16.8025,65016.736
2007-03-14 10:10:00,33.74,33.86,33.72,33.86,24546.10001014301,16.8075,16.8672,16.7975,16.8672,24546.1
2007-03-14 10:15:00,33.87,33.91,33.79,33.82,32153.362409980728,16.8722,16.8921,16.8324,16.8473,32153.3624
2007-03-14 10:20:00,33.81,33.88,33.79,33.88,31139.06075666904,16.8423,16.8772,16.8324,16.8772,31139.0608
2007-03-14 10:25:00,33.87,33.91,33.82,33.89,28704.73678872097,16.8722,16.8921,16.8473,16.8822,28704.7368
2007-03-14 10:30:00,33.89,34.05,33.87,34.03,35703.41819657166,16.8822,16.9619,16.8722,16.9519,35703.4182
2007-03-14 10:35:00,34.03,34.06,34.02,34.04,25763.26199411705,16.9519,16.9669,16.9469,16.9569,25763.262
2007-03-14 10:40:00,34.04,34.08,34.04,34.05,18460.290090272847,16.9569,16.9768,16.9569,16.9619,18460.2901
2007-03-14 10:45:00,34.05,34.05,34.01,34.02,36210.56902322751,16.9619,16.9619,16.942,16.9469,36210.569
2007-03-14 10:50:00,34.02,34.05,34.02,34.05,33066.233897961254,16.9469,16.9619,16.9469,16.9619,33066.2339
2007-03-14 10:55:00,34.04,34.06,34.02,34.02,30429.04959935085,16.9569,16.9669,16.9469,16.9469,30429.0496
2007-03-14 11:00:00,34.03,34.04,33.98,33.98,35703.41819657166,16.9519,16.9569,16.927,16.927,35703.4182
2007-03-14 11:05:00,33.98,34.04,33.96,34.03,44527.8425803834,16.927,16.9569,16.917,16.9519,44527.8426
2007-03-14 11:10:00,34.03,34.04,34.01,34.02,26473.27315143524,16.9519,16.9569,16.942,16.9469,26473.2732
2007-03-14 11:15:00,34.03,34.05,34.02,34.04,27791.86530074044,16.9519,16.9619,16.9469,16.9569,27791.8653
2007-03-14 11:20:00,34.04,34.04,33.99,34.0,26777.563647428746,16.9569,16.9569,16.932,16.937,26777.5636
2007-03-14 11:25:00,33.99,34.04,33.99,34.0,26676.13348209757,16.932,16.9569,16.932,16.937,26676.1335
2007-03-14 11:30:00,34.01,34.03,33.99,34.0,51120.80332690942,16.942,16.9519,16.932,16.937,51120.8033
2007-03-14 11:35:00,34.0,34.04,34.0,34.04,35601.98803124049,16.937,16.9569,16.937,16.9569,35601.988
2007-03-14 11:40:00,34.04,34.04,34.01,34.02,51120.80332690942,16.9569,16.9569,16.942,16.9469,51120.8033
2007-03-14 11:45:00,34.03,34.03,34.02,34.02,27791.86530074044,16.9519,16.9519,16.9469,16.9469,27791.8653
2007-03-14 11:50:00,34.02,34.02,34.01,34.01,21503.19505020793,16.9469,16.9469,16.942,16.942,21503.1951
2007-03-14 11:55:00,34.02,34.06,34.01,34.06,47063.59671366264,16.9469,16.9669,16.942,16.9669,47063.5967
2007-03-14 12:00:00,34.07,34.07,33.98,33.98,37529.16117253271,16.9718,16.9718,16.927,16.927,37529.1612
2007-03-14 12:05:00,33.98,33.99,33.95,33.97,45339.28390303276,16.927,16.932,16.9121,16.922,45339.2839
2007-03-14 12:10:00,33.96,33.99,33.91,33.91,37427.73100720154,16.917,16.932,16.8921,16.8921,37427.731
2007-03-14 12:15:00,33.91,33.93,33.91,33.91,37326.300841870376,16.8921,16.9021,16.8921,16.8921,37326.3008
2007-03-14 12:20:00,33.91,33.91,33.76,33.78,37123.44051120804,16.8921,16.8921,16.8174,16.8274,37123.4405
2007-03-14 12:25:00,33.78,33.87,33.78,33.81,30023.32893802617,16.8274,16.8722,16.8274,16.8423,30023.3289
2007-03-14 12:30:00,33.81,33.84,33.81,33.84,26777.563647428746,16.8423,16.8573,16.8423,16.8573,26777.5636
2007-03-14 12:35:00,33.83,33.83,33.82,33.83,14403.083477026068,16.8523,16.8523,16.8473,16.8523,14403.0835
2007-03-14 12:40:00,33.83,33.84,33.8,33.8,17750.27893295466,16.8523,16.8573,16.8373,16.8373,17750.2789
2007-03-14 12:45:00,33.8,33.81,33.75,33.75,19068.871082259862,16.8373,16.8423,16.8124,16.8124,19068.8711
2007-03-14 12:50:00,33.75,33.75,33.58,33.58,28096.15579673395,16.8124,16.8124,16.7278,16.7278,28096.1558
2007-03-14 12:55:00,33.59,33.61,33.56,33.56,61466.68019068871,16.7327,16.7427,16.7178,16.7178,61466.6802
2007-03-14 13:00:00,33.56,33.6,33.55,33.58,85404.19920884472,16.7178,16.7377,16.7128,16.7278,85404.1992
2007-03-14 13:05:00,33.58,33.74,33.58,33.74,160462.52155391013,16.7278,16.8075,16.7278,16.8075,160462.5216
2007-03-14 13:10:00,33.74,33.9,33.74,33.87,56598.032254792575,16.8075,16.8872,16.8075,16.8722,56598.0323
2007-03-14 13:15:00,33.86,34.02,33.86,34.01,74246.88102241607,16.8672,16.9469,16.8672,16.942,74246.881
2007-03-14 13:20:00,34.01,34.03,33.92,34.0,49396.49051627954,16.942,16.9519,16.8971,16.937,49396.4905
2007-03-14 13:25:00,34.0,34.08,34.0,34.05,51120.80332690942,16.937,16.9768,16.937,16.9619,51120.8033
2007-03-14 13:30:00,34.06,34.06,33.97,33.97,37224.870676539205,16.9669,16.9669,16.922,16.922,37224.8707
2007-03-14 13:35:00,33.97,33.98,33.94,33.95,37123.44051120804,16.922,16.927,16.9071,16.9121,37123.4405
2007-03-14 13:40:00,33.95,34.08,33.95,34.08,56293.74175879906,16.9121,16.9768,16.9121,16.9768,56293.7418
2007-03-14 13:45:00,34.08,34.08,34.01,34.02,30429.04959935085,16.9768,16.9768,16.942,16.9469,30429.0496
2007-03-14 13:50:00,34.02,34.06,34.0,34.0,34993.40703925347,16.9469,16.9669,16.937,16.937,34993.407
2007-03-14 13:55:00,34.0,34.04,33.95,34.02,31341.92108733137,16.937,16.9569,16.9121,16.9469,31341.9211
2007-03-14 14:00:00,34.03,34.11,34.03,34.03,35703.41819657166,16.9519,16.9918,16.9519,16.9519,35703.4182
2007-03-14 14:05:00,34.04,34.11,34.04,34.09,25357.54133279237,16.9569,16.9918,16.9569,16.9818,25357.5413
2007-03-14 14:10:00,34.08,34.12,34.08,34.08,19880.31240490922,16.9768,16.9968,16.9768,16.9768,19880.3124
2007-03-14 14:15:00,34.09,34.18,34.09,34.18,29211.88761537681,16.9818,17.0266,16.9818,17.0266,29211.8876
2007-03-14 14:20:00,34.18,34.25,34.15,34.18,40166.34547114312,17.0266,17.0615,17.0117,17.0266,40166.3455
2007-03-14 14:25:00,34.18,34.2,34.18,34.2,16025.96612232478,17.0266,17.0366,17.0266,17.0366,16025.9661
2007-03-14 14:30:00,34.2,34.29,34.2,34.25,61568.11035601988,17.0366,17.0814,17.0366,17.0615,61568.1104
2007-03-14 14:35:00,34.24,34.33,34.23,34.33,48787.909524292525,17.0565,17.1014,17.0515,17.1014,48787.9095
2007-03-14 14:40:00,34.33,34.41,34.29,34.35,81042.70209960442,17.1014,17.1412,17.0814,17.1113,81042.7021
2007-03-14 14:45:00,34.35,34.36,34.27,34.28,39456.33431382493,17.1113,17.1163,17.0715,17.0765,39456.3343
2007-03-14 14:50:00,34.29,34.31,34.27,34.3,26270.412820772897,17.0814,17.0914,17.0715,17.0864,26270.4128
2007-03-14 14:55:00,34.3,34.31,34.29,34.31,34587.6863779288,17.0864,17.0914,17.0814,17.0914,34587.6864
2007-03-14 15:00:00,34.31,34.4,34.3,34.35,81144.13226493559,17.0914,17.1362,17.0864,17.1113,81144.1323
2007-03-14 15:05:00,34.35,34.37,34.33,34.37,35500.55786590932,17.1113,17.1213,17.1014,17.1213,35500.5579
2007-03-14 15:10:00,34.38,34.44,34.37,34.37,60959.52936403286,17.1263,17.1562,17.1213,17.1213,60959.5294
2007-03-14 15:15:00,34.37,34.48,34.37,34.46,49599.35084694188,17.1213,17.1761,17.1213,17.1661,49599.3508
2007-03-14 15:20:00,34.47,34.49,34.44,34.49,45846.43472968861,17.1711,17.1811,17.1562,17.1811,45846.4347
2007-03-14 15:25:00,34.48,34.49,34.44,34.45,57713.76407343544,17.1761,17.1811,17.1562,17.1611,57713.7641
2007-03-14 15:30:00,34.45,34.45,34.38,34.38,38847.75332183792,17.1611,17.1611,17.1263,17.1263,38847.7533
2007-03-14 15:35:00,34.39,34.43,34.38,34.43,67856.78060655239,17.1313,17.1512,17.1263,17.1512,67856.7806
2007-03-14 15:40:00,34.42,34.45,34.41,34.41,65321.02647327315,17.1462,17.1611,17.1412,17.1412,65321.0265
2007-03-14 15:45:00,34.42,34.44,34.39,34.4,69479.6632518511,17.1462,17.1562,17.1313,17.1362,69479.6633
2007-03-14 15:50:00,34.4,34.41,34.32,34.37,110051.7293843189,17.1362,17.1412,17.0964,17.1213,110051.7294
2007-03-14 15:55:00,34.37,34.39,34.35,34.39,173141.29222030632,17.1213,17.1313,17.1113,17.1313,173141.2922
2007-03-15 09:30:00,34.43,34.65,34.43,34.52,69682.52358251344,17.1512,17.2608,17.1512,17.196,69682.5236
2007-03-15 09:35:00,34.54,34.81,34.49,34.65,71001.11573181865,17.206,17.3405,17.1811,17.2608,71001.1157
2007-03-15 09:40:00,34.65,35.03,34.61,34.87,109341.7182270007,17.2608,17.4501,17.2408,17.3704,109341.7182
2007-03-15 09:45:00,34.85,34.89,34.66,34.76,107820.26574703316,17.3604,17.3803,17.2658,17.3156,107820.2657
2007-03-15 09:50:00,34.77,34.8,34.75,34.77,89562.83598742266,17.3205,17.3355,17.3106,17.3205,89562.836
2007-03-15 09:55:00,34.77,34.9,34.74,34.88,67552.49011055888,17.3205,17.3853,17.3056,17.3753,67552.4901
2007-03-15 10:00:00,34.88,34.95,34.87,34.94,52845.116137539306,17.3753,17.4102,17.3704,17.4052,52845.1161
2007-03-15 10:05:00,34.94,35.02,34.93,35.01,67653.92027589005,17.4052,17.4451,17.4003,17.4401,67653.9203
2007-03-15 10:10:00,35.01,35.03,35.0,35.01,64611.015315954966,17.4401,17.4501,17.4351,17.4401,64611.0153
2007-03-15 10:15:00,35.0,35.03,34.99,35.02,20184.60290090273,17.4351,17.4501,17.4301,17.4451,20184.6029
2007-03-15 10:20:00,35.03,35.04,35.01,35.03,25154.68100213004,17.4501,17.455,17.4401,17.4501,25154.681
2007-03-15 10:25:00,35.03,35.03,35.01,35.03,38644.89299117558,17.4501,17.4501,17.4401,17.4501,38644.893
2007-03-15 10:30:00,35.03,35.11,35.01,35.11,70189.67440916928,17.4501,17.4899,17.4401,17.4899,70189.6744
2007-03-15 10:35:00,35.12,35.13,35.08,35.1,29110.457450045644,17.4949,17.4999,17.475,17.4849,29110.4575
2007-03-15 10:40:00,35.11,35.15,35.07,35.14,26168.982655441727,17.4899,17.5098,17.47,17.5049,26168.9827
2007-03-15 10:45:00,35.14,35.14,35.11,35.11,21908.91571153261,17.5049,17.5049,17.4899,17.4899,21908.9157
2007-03-15 10:50:00,35.11,35.12,35.07,35.09,24748.960340805355,17.4899,17.4949,17.47,17.48,24748.9603
2007-03-15 10:55:00,35.08,35.1,35.06,35.08,18663.150420935188,17.475,17.4849,17.465,17.475,18663.1504
2007-03-15 11:00:00,35.08,35.08,35.02,35.02,13895.93265037022,17.475,17.475,17.4451,17.4451,13895.9327
2007-03-15 11:05:00,35.02,35.02,34.95,34.96,28704.73678872097,17.4451,17.4451,17.4102,17.4152,28704.7368
2007-03-15 11:10:00,34.96,34.96,34.89,34.9,37732.02150319505,17.4152,17.4152,17.3803,17.3853,37732.0215
2007-03-15 11:15:00,34.9,34.92,34.87,34.9,54873.71944416269,17.3853,17.3953,17.3704,17.3853,54873.7194
2007-03-15 11:20:00,34.91,34.91,34.89,34.91,36514.85951922102,17.3903,17.3903,17.3803,17.3903,36514.8595
2007-03-15 11:25:00,34.9,34.91,34.89,34.9,29820.46860736383,17.3853,17.3903,17.3803,17.3853,29820.4686
2007-03-15 11:30:00,34.9,34.9,34.85,34.85,32051.93224464956,17.3853,17.3853,17.3604,17.3604,32051.9322
2007-03-15 11:35:00,34.85,34.86,34.84,34.84,25053.250836798863,17.3604,17.3654,17.3554,17.3554,25053.2508
2007-03-15 11:40:00,34.83,34.86,34.83,34.84,30733.34009534436,17.3504,17.3654,17.3504,17.3554,30733.3401
2007-03-15 11:45:00,34.84,34.85,34.79,34.79,39354.90414849376,17.3554,17.3604,17.3305,17.3305,39354.9041
2007-03-15 11:50:00,34.8,34.82,34.79,34.81,59539.50704939649,17.3355,17.3455,17.3305,17.3405,59539.507
2007-03-15 11:55:00,34.81,34.81,34.78,34.79,18764.580586266355,17.3405,17.3405,17.3255,17.3305,18764.5806
2007-03-15 12:00:00,34.78,34.85,34.76,34.82,60959.52936403286,17.3255,17.3604,17.3156,17.3455,60959.5294
2007-03-15 12:05:00,34.82,34.84,34.82,34.83,22821.78719951313,17.3455,17.3554,17.3455,17.3504,22821.7872
2007-03-15 12:10:00,34.83,34.83,34.78,34.78,19677.45207424688,17.3504,17.3504,17.3255,17.3255,19677.4521
2007-03-15 12:15:00,34.79,34.82,34.78,34.8,15721.67562633127,17.3305,17.3455,17.3255,17.3355,15721.6756
2007-03-15 12:20:00,34.8,34.88,34.8,34.86,25154.68100213004,17.3355,17.3753,17.3355,17.3654,25154.681
2007-03-15 12:25:00,34.87,34.94,34.86,34.87,39050.61365250025,17.3704,17.4052,17.3654,17.3704,39050.6137
2007-03-15 12:30:00,34.87,34.94,34.87,34.91,41180.647124454816,17.3704,17.4052,17.3704,17.3903,41180.6471
2007-03-15 12:35:00,34.91,34.92,34.9,34.91,12475.910335733848,17.3903,17.3953,17.3853,17.3903,12475.9103
2007-03-15 12:40:00,34.91,34.92,34.91,34.92,119789.02525611116,17.3903,17.3953,17.3903,17.3953,119789.0253
2007-03-15 12:45:00,34.92,34.94,34.88,34.93,26676.13348209757,17.3953,17.4052,17.3753,17.4003,26676.1335
2007-03-15 12:50:00,34.92,34.97,34.91,34.95,21300.3347195456,17.3953,17.4202,17.3903,17.4102,21300.3347
2007-03-15 12:55:00,34.95,34.96,34.92,34.94,18358.85992494168,17.4102,17.4152,17.3953,17.4052,18358.8599
2007-03-15 13:00:00,34.93,34.94,34.9,34.9,8925.854549142916,17.4003,17.4052,17.3853,17.3853,8925.8545
2007-03-15 13:05:00,34.89,34.9,34.87,34.88,15620.245461000102,17.3803,17.3853,17.3704,17.3753,15620.2455
2007-03-15 13:10:00,34.87,34.87,34.85,34.85,7505.832234506543,17.3704,17.3704,17.3604,17.3604,7505.8322
2007-03-15 13:15:00,34.85,34.86,34.82,34.82,12070.18967440917,17.3604,17.3654,17.3455,17.3455,12070.1897
2007-03-15 13:20:00,34.82,34.83,34.8,34.8,31747.64174865605,17.3455,17.3504,17.3355,17.3355,31747.6417
2007-03-15 13:25:00,34.8,34.81,34.79,34.8,9433.005375798764,17.3355,17.3405,17.3305,17.3355,9433.0054
2007-03-15 13:30:00,34.8,34.85,34.74,34.84,94938.63474997463,17.3355,17.3604,17.3056,17.3554,94938.6347
2007-03-15 13:35:00,34.84,34.85,34.78,34.78,33573.3847246171,17.3554,17.3604,17.3255,17.3255,33573.3847
2007-03-15 13:40:00,34.79,34.85,34.75,34.83,46049.29506035095,17.3305,17.3604,17.3106,17.3504,46049.2951
2007-03-15 13:45:00,34.82,34.84,34.81,34.84,21604.6252155391,17.3455,17.3554,17.3405,17.3554,21604.6252
2007-03-15 13:50:00,34.84,34.92,34.82,34.9,35703.41819657166,17.3554,17.3953,17.3455,17.3853,35703.4182
2007-03-15 13:55:00,34.91,34.91,34.84,34.84,19880.31240490922,17.3903,17.3903,17.3554,17.3554,19880.3124
2007-03-15 14:00:00,34.84,34.85,34.82,34.84,123034.7905467086,17.3554,17.3604,17.3455,17.3554,123034.7905
2007-03-15 14:05:00,34.84,34.85,34.82,34.82,13591.642154376712,17.3554,17.3604,17.3455,17.3455,13591.6422
2007-03-15 14:10:00,34.82,34.83,34.79,34.82,68871.08225986408,17.3455,17.3504,17.3305,17.3455,68871.0823
2007-03-15 14:15:00,34.81,34.85,34.8,34.85,27081.854143422253,17.3405,17.3604,17.3355,17.3604,27081.8541
2007-03-15 14:20:00,34.84,34.85,34.81,34.81,14910.234303681917,17.3554,17.3604,17.3405,17.3405,14910.2343
2007-03-15 14:25:00,34.81,34.82,34.8,34.8,10345.876863779287,17.3405,17.3455,17.3355,17.3355,10345.8769
2007-03-15 14:30:00,34.8,34.82,34.8,34.81,16127.396287655947,17.3355,17.3455,17.3355,17.3405,16127.3963
2007-03-15 14:35:00,34.82,34.84,34.82,34.84,30936.200426006693,17.3455,17.3554,17.3455,17.3554,30936.2004
2007-03-15 14:40:00,34.84,34.9,34.84,34.9,27589.004970078106,17.3554,17.3853,17.3554,17.3853,27589.005
2007-03-15 14:45:00,34.89,34.9,34.86,34.86,20894.614058220915,17.3803,17.3853,17.3654,17.3654,20894.6141
2007-03-15 14:50:00,34.86,34.89,34.86,34.87,12780.200831727356,17.3654,17.3803,17.3654,17.3704,12780.2008
2007-03-15 14:55:00,34.87,34.87,34.85,34.85,9940.15620245461,17.3704,17.3704,17.3604,17.3604,9940.1562
2007-03-15 15:00:00,34.85,34.87,34.84,34.86,23328.938026168984,17.3604,17.3704,17.3554,17.3654,23328.938
2007-03-15 15:05:00,34.87,34.87,34.85,34.85,7201.541738513034,17.3704,17.3704,17.3604,17.3604,7201.5417
2007-03-15 15:10:00,34.86,34.86,34.83,34.84,49396.49051627954,17.3654,17.3654,17.3504,17.3554,49396.4905
2007-03-15 15:15:00,34.84,34.86,34.81,34.85,26067.55249011056,17.3554,17.3654,17.3405,17.3604,26067.5525
2007-03-15 15:20:00,34.85,34.9,34.84,34.89,24038.94918348717,17.3604,17.3853,17.3554,17.3803,24038.9492
2007-03-15 15:25:00,34.89,34.89,34.8,34.8,36210.56902322751,17.3803,17.3803,17.3355,17.3355,36210.569
2007-03-15 15:30:00,34.81,34.85,34.8,34.83,50207.9318389289,17.3405,17.3604,17.3355,17.3504,50207.9318
2007-03-15 15:35:00,34.83,34.88,34.83,34.85,38239.172329850895,17.3504,17.3753,17.3504,17.3604,38239.1723
2007-03-15 15:40:00,34.85,34.86,34.84,34.85,24038.94918348717,17.3604,17.3654,17.3554,17.3604,24038.9492
2007-03-15 15:45:00,34.85,34.86,34.84,34.85,42397.809108428846,17.3604,17.3654,17.3554,17.3604,42397.8091
2007-03-15 15:50:00,34.85,34.87,34.85,34.86,49700.78101227305,17.3604,17.3704,17.3604,17.3654,49700.781
2007-03-15 15:55:00,34.86,34.89,34.85,34.89,98995.84136322142,17.3654,17.3803,17.3604,17.3803,98995.8414
2007-03-16 09:30:00,34.97,35.24,34.87,35.04,841768.9420833756,17.4202,17.5547,17.3704,17.455,841768.9421
2007-03-16 09:35:00,35.04,35.08,34.87,34.92,50410.79216959124,17.455,17.475,17.3704,17.3953,50410.7922
2007-03-16 09:40:00,34.93,34.94,34.86,34.87,25256.111167461204,17.4003,17.4052,17.3654,17.3704,25256.1112
2007-03-16 09:45:00,34.86,34.89,34.84,34.88,34790.54670859114,17.3654,17.3803,17.3554,17.3753,34790.5467
2007-03-16 09:50:00,34.87,34.94,34.84,34.87,36819.15001521452,17.3704,17.4052,17.3554,17.3704,36819.15
2007-03-16 09:55:00,34.88,34.93,34.87,34.93,28400.44629272745,17.3753,17.4003,17.3704,17.4003,28400.4463
2007-03-16 10:00:00,34.92,34.93,34.87,34.91,43006.39010041586,17.3953,17.4003,17.3704,17.3903,43006.3901
2007-03-16 10:05:00,34.9,34.93,34.89,34.9,27690.435135409272,17.3853,17.4003,17.3803,17.3853,27690.4351
2007-03-16 10:10:00,34.89,34.95,34.89,34.92,49700.78101227305,17.3803,17.4102,17.3803,17.3953,49700.781
2007-03-16 10:15:00,34.93,34.93,34.91,34.91,15214.524799675424,17.4003,17.4003,17.3903,17.3903,15214.5248
2007-03-16 10:20:00,34.92,34.92,34.8,34.9,99198.70169388376,17.3953,17.3953,17.3355,17.3853,99198.7017
2007-03-16 10:25:00,34.9,34.91,34.87,34.9,36311.99918855868,17.3853,17.3903,17.3704,17.3853,36311.9992
2007-03-16 10:30:00,34.9,34.91,34.9,34.91,10548.737194441626,17.3853,17.3903,17.3853,17.3903,10548.7372
2007-03-16 10:35:00,34.9,34.9,34.89,34.89,21604.6252155391,17.3853,17.3853,17.3803,17.3803,21604.6252
2007-03-16 10:40:00,34.89,34.94,34.87,34.92,42803.52976975353,17.3803,17.4052,17.3704,17.3953,42803.5298
2007-03-16 10:45:00,34.92,34.93,34.89,34.89,6897.2512425195255,17.3953,17.4003,17.3803,17.3803,6897.2512
2007-03-16 10:50:00,34.89,34.9,34.87,34.88,27589.004970078106,17.3803,17.3853,17.3704,17.3753,27589.005
2007-03-16 10:55:00,34.87,34.89,34.86,34.87,25357.54133279237,17.3704,17.3803,17.3654,17.3704,25357.5413
2007-03-16 11:00:00,34.87,34.87,34.87,34.87,7810.122730500051,17.3704,17.3704,17.3704,17.3704,7810.1227
2007-03-16 11:05:00,34.87,34.88,34.86,34.86,11258.748351759814,17.3704,17.3753,17.3654,17.3654,11258.7484
2007-03-16 11:10:00,34.86,34.87,34.85,34.86,23328.938026168984,17.3654,17.3704,17.3604,17.3654,23328.938
2007-03-16 11:15:00,34.86,34.87,34.85,34.85,61669.54052135105,17.3654,17.3704,17.3604,17.3604,61669.5405
2007-03-16 11:20:00,34.86,34.86,34.85,34.85,31747.64174865605,17.3654,17.3654,17.3604,17.3604,31747.6417
2007-03-16 11:25:00,34.86,34.86,34.84,34.85,25458.97149812354,17.3654,17.3654,17.3554,17.3604,25458.9715
2007-03-16 11:30:00,34.86,34.86,34.8,34.81,32761.943401967743,17.3654,17.3654,17.3355,17.3405,32761.9434
2007-03-16 11:35:00,34.8,34.83,34.8,34.81,40774.92646313013,17.3355,17.3504,17.3355,17.3405,40774.9265
2007-03-16 11:40:00,34.81,34.81,34.79,34.8,14707.373973019576,17.3405,17.3405,17.3305,17.3355,14707.374
2007-03-16 11:45:00,34.79,34.81,34.79,34.8,12983.061162389697,17.3305,17.3405,17.3305,17.3355,12983.0612
2007-03-16 11:50:00,34.8,34.81,34.79,34.79,17344.558271629983,17.3355,17.3405,17.3305,17.3305,17344.5583
2007-03-16 11:55:00,34.79,34.8,34.78,34.78,11157.318186428643,17.3305,17.3355,17.3255,17.3255,11157.3182
2007-03-16 12:00:00,34.78,34.79,34.76,34.78,26777.563647428746,17.3255,17.3305,17.3156,17.3255,26777.5636
2007-03-16 12:05:00,34.77,34.8,34.77,34.79,31139.06075666904,17.3205,17.3355,17.3205,17.3305,31139.0608
2007-03-16 12:10:00,34.79,34.8,34.79,34.8,5274.368597220813,17.3305,17.3355,17.3305,17.3355,5274.3686
2007-03-16 12:15:00,34.8,34.82,34.79,34.8,39963.48514048078,17.3355,17.3455,17.3305,17.3355,39963.4851
2007-03-16 12:20:00,34.8,34.8,34.77,34.78,22517.496703519628,17.3355,17.3355,17.3205,17.3255,22517.4967
2007-03-16 12:25:00,34.78,34.81,34.78,34.81,31443.35125266254,17.3255,17.3405,17.3255,17.3405,31443.3513
2007-03-16 12:30:00,34.81,34.82,34.81,34.81,7911.552895831221,17.3405,17.3455,17.3405,17.3405,7911.5529
2007-03-16 12:35:00,34.81,34.82,34.8,34.82,8824.424383811745,17.3405,17.3455,17.3355,17.3455,8824.4244
2007-03-16 12:40:00,34.81,34.84,34.81,34.84,20083.17273557156,17.3405,17.3554,17.3405,17.3554,20083.1727
2007-03-16 12:45:00,34.84,34.85,34.84,34.85,24241.809514149507,17.3554,17.3604,17.3554,17.3604,24241.8095
2007-03-16 12:50:00,34.85,34.86,34.82,34.85,34080.53555127295,17.3604,17.3654,17.3455,17.3604,34080.5356
2007-03-16 12:55:00,34.86,34.87,34.84,34.85,12577.340501065017,17.3654,17.3704,17.3554,17.3604,12577.3405
2007-03-16 13:00:00,34.85,34.86,34.84,34.84,16634.547114311797,17.3604,17.3654,17.3554,17.3554,16634.5471
2007-03-16 13:05:00,34.84,34.87,34.84,34.86,49599.35084694188,17.3554,17.3704,17.3554,17.3654,49599.3508
2007-03-16 13:10:00,34.85,34.86,34.83,34.85,30936.200426006693,17.3604,17.3654,17.3504,17.3604,30936.2004
2007-03-16 13:15:00,34.85,34.88,34.84,34.88,28907.597119383303,17.3604,17.3753,17.3554,17.3753,28907.5971
2007-03-16 13:20:00,34.88,34.91,34.88,34.9,8418.703722487067,17.3753,17.3903,17.3753,17.3853,8418.7037
2007-03-16 13:25:00,34.9,34.9,34.88,34.88,7911.552895831221,17.3853,17.3853,17.3753,17.3753,7911.5529
2007-03-16 13:30:00,34.89,34.9,34.88,34.89,22416.066538188457,17.3803,17.3853,17.3753,17.3803,22416.0665
2007-03-16 13:35:00,34.89,34.89,34.86,34.86,44324.98224972107,17.3803,17.3803,17.3654,17.3654,44324.9822
2007-03-16 13:40:00,34.85,34.87,34.85,34.87,22923.217364844302,17.3604,17.3704,17.3604,17.3704,22923.2174
2007-03-16 13:45:00,34.87,34.87,34.85,34.86,9534.435541129931,17.3704,17.3704,17.3604,17.3654,9534.4355
2007-03-16 13:50:00,34.85,34.87,34.85,34.87,12273.050005071507,17.3604,17.3704,17.3604,17.3704,12273.05
2007-03-16 13:55:00,34.86,34.87,34.85,34.85,6288.670250532508,17.3654,17.3704,17.3604,17.3604,6288.6703
2007-03-16 14:00:00,34.86,34.86,34.85,34.85,4970.078101227305,17.3654,17.3654,17.3604,17.3604,4970.0781
2007-03-16 14:05:00,34.85,34.85,34.83,34.85,39253.47398316259,17.3604,17.3604,17.3504,17.3604,39253.474
2007-03-16 14:10:00,34.84,34.84,34.78,34.79,23024.64753017548,17.3554,17.3554,17.3255,17.3305,23024.6475
2007-03-16 14:15:00,34.79,34.79,34.75,34.75,24038.94918348717,17.3305,17.3305,17.3106,17.3106,24038.9492
2007-03-16 14:20:00,34.75,34.77,34.71,34.75,94025.76326199411,17.3106,17.3205,17.2907,17.3106,94025.7633
2007-03-16 14:25:00,34.75,34.8,34.73,34.8,52946.54630287048,17.3106,17.3355,17.3006,17.3355,52946.5463
2007-03-16 14:30:00,34.79,34.8,34.74,34.74,32356.22274064307,17.3305,17.3355,17.3056,17.3056,32356.2227
2007-03-16 14:35:00,34.75,34.77,34.74,34.76,28806.166954052136,17.3106,17.3205,17.3056,17.3156,28806.167
2007-03-16 14:40:00,34.75,34.75,34.73,34.73,22923.217364844302,17.3106,17.3106,17.3006,17.3006,22923.2174
2007-03-16 14:45:00,34.73,34.77,34.73,34.76,35601.98803124049,17.3006,17.3205,17.3006,17.3156,35601.988
2007-03-16 14:50:00,34.75,34.75,34.73,34.74,21503.19505020793,17.3106,17.3106,17.3006,17.3056,21503.1951
2007-03-16 14:55:00,34.74,34.79,34.74,34.76,44933.563241708085,17.3056,17.3305,17.3056,17.3156,44933.5632
2007-03-16 15:00:00,34.76,34.77,34.73,34.75,59235.216553402985,17.3156,17.3205,17.3006,17.3106,59235.2166
2007-03-16 15:05:00,34.76,34.79,34.75,34.78,37022.010345876864,17.3156,17.3305,17.3106,17.3255,37022.0103
2007-03-16 15:10:00,34.78,34.82,34.78,34.82,30023.32893802617,17.3255,17.3455,17.3255,17.3455,30023.3289
2007-03-16 15:15:00,34.81,34.82,34.8,34.81,13794.502485039053,17.3405,17.3455,17.3355,17.3405,13794.5025
2007-03-16 15:20:00,34.8,34.81,34.78,34.78,18663.150420935188,17.3355,17.3405,17.3255,17.3255,18663.1504
2007-03-16 15:25:00,34.78,34.8,34.78,34.8,34181.96571660412,17.3255,17.3355,17.3255,17.3355,34181.9657
2007-03-16 15:30:00,34.8,34.82,34.79,34.79,35703.41819657166,17.3355,17.3455,17.3305,17.3305,35703.4182
2007-03-16 15:35:00,34.79,34.82,34.79,34.81,27690.435135409272,17.3305,17.3455,17.3305,17.3405,27690.4351
2007-03-16 15:40:00,34.82,34.83,34.79,34.82,22314.636372857287,17.3455,17.3504,17.3305,17.3455,22314.6364
2007-03-16 15:45:00,34.82,34.83,34.79,34.79,40673.49629779896,17.3455,17.3504,17.3305,17.3305,40673.4963
2007-03-16 15:50:00,34.8,34.8,34.78,34.79,39963.48514048078,17.3355,17.3355,17.3255,17.3305,39963.4851
2007-03-16 15:55:00,34.78,34.81,34.78,34.8,137945.0248503905,17.3255,17.3405,17.3255,17.3355,137945.0249
2007-03-19 09:30:00,34.91,35.05,34.91,35.01,40673.49629779896,17.3903,17.46,17.3903,17.4401,40673.4963
2007-03-19 09:35:00,35.04,35.1,35.0,35.02,37123.44051120804,17.455,17.4849,17.4351,17.4451,37123.4405
2007-03-19 09:40:00,35.02,35.06,35.01,35.05,20590.323562227408,17.4451,17.465,17.4401,17.46,20590.3236
2007-03-19 09:45:00,35.05,35.07,34.94,34.97,31544.781417993712,17.46,17.47,17.4052,17.4202,31544.7814
2007-03-19 09:50:00,34.96,34.99,34.95,34.95,12171.61983974034,17.4152,17.4301,17.4102,17.4102,12171.6198
2007-03-19 09:55:00,34.97,34.97,34.91,34.97,31139.06075666904,17.4202,17.4202,17.3903,17.4202,31139.0608
2007-03-19 10:00:00,34.97,35.0,34.97,34.98,23531.79835683132,17.4202,17.4351,17.4202,17.4252,23531.7984
2007-03-19 10:05:00,34.97,34.97,34.87,34.88,25560.40166345471,17.4202,17.4202,17.3704,17.3753,25560.4017
2007-03-19 10:10:00,34.88,34.91,34.85,34.91,23937.519018156,17.3753,17.3903,17.3604,17.3903,23937.519
2007-03-19 10:15:00,34.91,34.93,34.89,34.9,16634.547114311797,17.3903,17.4003,17.3803,17.3853,16634.5471
2007-03-19 10:20:00,34.9,34.9,34.86,34.89,23430.36819150015,17.3853,17.3853,17.3654,17.3803,23430.3682
2007-03-19 10:25:00,34.89,34.92,34.88,34.91,17344.558271629983,17.3803,17.3953,17.3753,17.3903,17344.5583
2007-03-19 10:30:00,34.92,34.92,34.91,34.91,18054.56942894817,17.3953,17.3953,17.3903,17.3903,18054.5694
2007-03-19 10:35:00,34.92,35.0,34.91,34.93,33877.67522061061,17.3953,17.4351,17.3903,17.4003,33877.6752
2007-03-19 10:40:00,34.93,34.95,34.92,34.95,19778.88223957805,17.4003,17.4102,17.3953,17.4102,19778.8822
2007-03-19 10:45:00,34.96,35.0,34.96,34.99,11055.888021097477,17.4152,17.4351,17.4152,17.4301,11055.888
2007-03-19 10:50:00,35.0,35.1,34.99,35.1,22213.20620752612,17.4351,17.4849,17.4301,17.4849,22213.2062
2007-03-19 10:55:00,35.1,35.12,35.09,35.11,15924.53595699361,17.4849,17.4949,17.48,17.4899,15924.536
2007-03-19 11:00:00,35.09,35.13,35.09,35.09,16127.396287655947,17.48,17.4999,17.48,17.48,16127.3963
2007-03-19 11:05:00,35.09,35.11,35.09,35.1,10345.876863779287,17.48,17.4899,17.48,17.4849,10345.8769
2007-03-19 11:10:00,35.11,35.12,35.1,35.1,8418.703722487067,17.4899,17.4949,17.4849,17.4849,8418.7037
2007-03-19 11:15:00,35.1,35.11,35.07,35.07,12780.200831727356,17.4849,17.4899,17.47,17.47,12780.2008
2007-03-19 11:20:00,35.06,35.06,35.03,35.03,12881.630997058524,17.465,17.465,17.4501,17.4501,12881.631
2007-03-19 11:25:00,35.03,35.05,35.02,35.03,21807.48554620144,17.4501,17.46,17.4451,17.4501,21807.4855
2007-03-19 11:30:00,35.03,35.03,35.0,35.01,18358.85992494168,17.4501,17.4501,17.4351,17.4401,18358.8599
2007-03-19 11:35:00,35.01,35.04,35.0,35.03,21706.05538087027,17.4401,17.455,17.4351,17.4501,21706.0554
2007-03-19 11:40:00,35.03,35.07,35.02,35.06,14910.234303681917,17.4501,17.47,17.4451,17.465,14910.2343
2007-03-19 11:45:00,35.06,35.06,35.03,35.03,12881.630997058524,17.465,17.465,17.4501,17.4501,12881.631
2007-03-19 11:50:00,35.03,35.05,35.02,35.02,8215.843391824728,17.4501,17.46,17.4451,17.4451,8215.8434
2007-03-19 11:55:00,35.01,35.01,34.99,35.0,11157.318186428643,17.4401,17.4401,17.4301,17.4351,11157.3182
2007-03-19 12:00:00,34.99,35.02,34.98,35.02,12171.61983974034,17.4301,17.4451,17.4252,17.4451,12171.6198
2007-03-19 12:05:00,35.02,35.04,35.02,35.02,7404.402069175373,17.4451,17.455,17.4451,17.4451,7404.4021
2007-03-19 12:10:00,35.03,35.04,35.01,35.02,7404.402069175373,17.4501,17.455,17.4401,17.4451,7404.4021
2007-03-19 12:15:00,35.03,35.05,35.0,35.0,10954.457855766304,17.4501,17.46,17.4351,17.4351,10954.4579
2007-03-19 12:20:00,35.0,35.01,34.98,34.99,15315.954965006593,17.4351,17.4401,17.4252,17.4301,15315.955
2007-03-19 12:25:00,34.99,35.0,34.98,34.98,8114.413226493559,17.4301,17.4351,17.4252,17.4252,8114.4132
2007-03-19 12:30:00,34.99,34.99,34.97,34.99,26168.982655441727,17.4301,17.4301,17.4202,17.4301,26168.9827
2007-03-19 12:35:00,34.99,35.02,34.98,35.0,13490.21198904554,17.4301,17.4451,17.4252,17.4351,13490.212
2007-03-19 12:40:00,35.0,35.01,34.99,35.0,18358.85992494168,17.4351,17.4401,17.4301,17.4351,18358.8599
2007-03-19 12:45:00,35.0,35.02,34.99,35.0,7201.541738513034,17.4351,17.4451,17.4301,17.4351,7201.5417
2007-03-19 12:50:00,35.0,35.02,35.0,35.01,7708.692565168882,17.4351,17.4451,17.4351,17.4401,7708.6926
2007-03-19 12:55:00,35.01,35.01,35.0,35.01,6390.100415863678,17.4401,17.4401,17.4351,17.4401,6390.1004
2007-03-19 13:00:00,35.0,35.01,34.97,34.98,30936.200426006693,17.4351,17.4401,17.4202,17.4252,30936.2004
2007-03-19 13:05:00,34.99,35.01,34.98,35.0,14808.804138350746,17.4301,17.4401,17.4252,17.4351,14808.8041
2007-03-19 13:10:00,35.0,35.01,35.0,35.0,10041.58636778578,17.4351,17.4401,17.4351,17.4351,10041.5864
2007-03-19 13:15:00,35.0,35.02,35.0,35.02,8114.413226493559,17.4351,17.4451,17.4351,17.4451,8114.4132
2007-03-19 13:20:00,35.02,35.02,35.01,35.02,6390.100415863678,17.4451,17.4451,17.4401,17.4451,6390.1004
2007-03-19 13:25:00,35.02,35.02,35.0,35.01,8215.843391824728,17.4451,17.4451,17.4351,17.4401,8215.8434
2007-03-19 13:30:00,35.01,35.01,35.0,35.0,8621.564053149406,17.4401,17.4401,17.4351,17.4351,8621.5641
2007-03-19 13:35:00,35.0,35.01,34.99,35.01,35703.41819657166,17.4351,17.4401,17.4301,17.4401,35703.4182
2007-03-19 13:40:00,35.01,35.03,35.0,35.02,14504.513642357237,17.4401,17.4501,17.4351,17.4451,14504.5136
2007-03-19 13:45:00,35.02,35.02,35.0,35.0,7708.692565168882,17.4451,17.4451,17.4351,17.4351,7708.6926
2007-03-19 13:50:00,35.01,35.03,35.0,35.0,19271.731412922203,17.4401,17.4501,17.4351,17.4351,19271.7314
2007-03-19 13:55:00,35.0,35.02,34.99,35.0,24444.669844811848,17.4351,17.4451,17.4301,17.4351,24444.6698
2007-03-19 14:00:00,35.01,35.01,34.99,34.99,9230.145045136424,17.4401,17.4401,17.4301,17.4301,9230.145
2007-03-19 14:05:00,35.0,35.02,34.99,34.99,24850.39050613653,17.4351,17.4451,17.4301,17.4301,24850.3905
2007-03-19 14:10:00,35.0,35.04,34.99,35.0,55482.30043614971,17.4351,17.455,17.4301,17.4351,55482.3004
2007-03-19 14:15:00,35.0,35.01,34.99,35.0,34384.826047266455,17.4351,17.4401,17.4301,17.4351,34384.826
2007-03-19 14:20:00,34.99,35.01,34.99,35.0,30124.759103357337,17.4301,17.4401,17.4301,17.4351,30124.7591
2007-03-19 14:25:00,35.0,35.01,35.0,35.0,12171.61983974034,17.4351,17.4401,17.4351,17.4351,12171.6198
2007-03-19 14:30:00,35.0,35.01,35.0,35.01,16837.407444974135,17.4351,17.4401,17.4351,17.4401,16837.4074
2007-03-19 14:35:00,35.0,35.03,35.0,35.02,26473.27315143524,17.4351,17.4501,17.4351,17.4451,26473.2732
2007-03-19 14:40:00,35.02,35.03,35.01,35.02,45846.43472968861,17.4451,17.4501,17.4401,17.4451,45846.4347
2007-03-19 14:45:00,35.02,35.03,35.01,35.03,17040.267775636476,17.4451,17.4501,17.4401,17.4501,17040.2678
2007-03-19 14:50:00,35.03,35.06,35.03,35.04,19981.74257024039,17.4501,17.465,17.4501,17.455,19981.7426
2007-03-19 14:55:00,35.04,35.04,35.02,35.03,17344.558271629983,17.455,17.455,17.4451,17.4501,17344.5583
2007-03-19 15:00:00,35.03,35.05,35.02,35.05,36210.56902322751,17.4501,17.46,17.4451,17.46,36210.569
2007-03-19 15:05:00,35.05,35.06,35.03,35.05,45643.57439902627,17.46,17.465,17.4501,17.46,45643.5744
2007-03-19 15:10:00,35.06,35.06,35.05,35.05,16634.547114311797,17.465,17.465,17.46,17.46,16634.5471
2007-03-19 15:15:00,35.05,35.08,35.05,35.07,33573.3847246171,17.46,17.475,17.46,17.47,33573.3847
2007-03-19 15:20:00,35.07,35.11,35.07,35.09,21503.19505020793,17.47,17.4899,17.47,17.48,21503.1951
2007-03-19 15:25:00,35.09,35.1,35.09,35.1,27994.72563140278,17.48,17.4849,17.48,17.4849,27994.7256
2007-03-19 15:30:00,35.1,35.1,35.09,35.1,19677.45207424688,17.4849,17.4849,17.48,17.4849,19677.4521
2007-03-19 15:35:00,35.1,35.15,35.1,35.13,55482.30043614971,17.4849,17.5098,17.4849,17.4999,55482.3004
2007-03-19 15:40:00,35.13,35.19,35.13,35.18,81854.14342225378,17.4999,17.5298,17.4999,17.5248,81854.1434
2007-03-19 15:45:00,35.18,35.24,35.18,35.24,70291.10457450045,17.5248,17.5547,17.5248,17.5547,70291.1046
2007-03-19 15:50:00,35.23,35.24,35.15,35.15,40977.78679379248,17.5497,17.5547,17.5098,17.5098,40977.7868
2007-03-19 15:55:00,35.15,35.2,35.15,35.2,99198.70169388376,17.5098,17.5348,17.5098,17.5348,99198.7017
2007-03-20 09:30:00,35.08,35.15,35.08,35.1,30429.04959935085,17.475,17.5098,17.475,17.4849,30429.0496
2007-03-20 09:35:00,35.09,35.2,35.08,35.2,16735.977279642964,17.48,17.5348,17.475,17.5348,16735.9773
2007-03-20 09:40:00,35.2,35.21,35.12,35.17,36717.71984988335,17.5348,17.5397,17.4949,17.5198,36717.7198
2007-03-20 09:45:00,35.18,35.2,35.17,35.18,27284.714474084594,17.5248,17.5348,17.5198,17.5248,27284.7145
2007-03-20 09:50:00,35.16,35.18,35.15,35.15,12374.480170402678,17.5148,17.5248,17.5098,17.5098,12374.4802
2007-03-20 09:55:00,35.16,35.18,35.15,35.18,42904.95993508469,17.5148,17.5248,17.5098,17.5248,42904.9599
2007-03-20 10:00:00,35.18,35.28,35.18,35.28,67451.05994522771,17.5248,17.5746,17.5248,17.5746,67451.0599
2007-03-20 10:05:00,35.28,35.34,35.26,35.33,92808.60127802008,17.5746,17.6045,17.5646,17.5995,92808.6013
2007-03-20 10:10:00,35.33,35.36,35.32,35.36,28096.15579673395,17.5995,17.6145,17.5945,17.6145,28096.1558
2007-03-20 10:15:00,35.36,35.36,35.33,35.33,25458.97149812354,17.6145,17.6145,17.5995,17.5995,25458.9715
2007-03-20 10:20:00,35.33,35.35,35.31,35.33,21807.48554620144,17.5995,17.6095,17.5895,17.5995,21807.4855
2007-03-20 10:25:00,35.32,35.33,35.32,35.33,28096.15579673395,17.5945,17.5995,17.5945,17.5995,28096.1558
2007-03-20 10:30:00,35.33,35.34,35.32,35.32,42600.66943909119,17.5995,17.6045,17.5945,17.5945,42600.6694
2007-03-20 10:35:00,35.32,35.33,35.32,35.32,20083.17273557156,17.5945,17.5995,17.5945,17.5945,20083.1727
2007-03-20 10:40:00,35.33,35.35,35.32,35.34,45034.993407039256,17.5995,17.6095,17.5945,17.6045,45034.9934
2007-03-20 10:45:00,35.35,35.38,35.34,35.37,51222.23349224059,17.6095,17.6244,17.6045,17.6194,51222.2335
2007-03-20 10:50:00,35.38,35.41,35.37,35.41,44223.5520843899,17.6244,17.6394,17.6194,17.6394,44223.5521
2007-03-20 10:55:00,35.41,35.44,35.41,35.44,34181.96571660412,17.6394,17.6543,17.6394,17.6543,34181.9657
2007-03-20 11:00:00,35.44,35.45,35.39,35.41,34587.6863779288,17.6543,17.6593,17.6294,17.6394,34587.6864
2007-03-20 11:05:00,35.4,35.47,35.4,35.47,26270.412820772897,17.6344,17.6693,17.6344,17.6693,26270.4128
2007-03-20 11:10:00,35.47,35.54,35.46,35.53,62379.55167866924,17.6693,17.7041,17.6643,17.6991,62379.5517
2007-03-20 11:15:00,35.53,35.54,35.52,35.54,16634.547114311797,17.6991,17.7041,17.6942,17.7041,16634.5471
2007-03-20 11:20:00,35.54,35.54,35.52,35.53,16431.686783649457,17.7041,17.7041,17.6942,17.6991,16431.6868
2007-03-20 11:25:00,35.53,35.53,35.52,35.52,2332.8938026168985,17.6991,17.6991,17.6942,17.6942,2332.8938
2007-03-20 11:30:00,35.53,35.54,35.52,35.52,18460.290090272847,17.6991,17.7041,17.6942,17.6942,18460.2901
2007-03-20 11:35:00,35.52,35.52,35.48,35.48,17750.27893295466,17.6942,17.6942,17.6742,17.6742,17750.2789
2007-03-20 11:40:00,35.48,35.49,35.47,35.47,29211.88761537681,17.6742,17.6792,17.6693,17.6693,29211.8876
2007-03-20 11:45:00,35.48,35.49,35.47,35.48,30226.189268688508,17.6742,17.6792,17.6693,17.6742,30226.1893
2007-03-20 11:50:00,35.48,35.49,35.46,35.47,15823.10579166244,17.6742,17.6792,17.6643,17.6693,15823.1058
2007-03-20 11:55:00,35.46,35.46,35.39,35.4,61568.11035601988,17.6643,17.6643,17.6294,17.6344,61568.1104
2007-03-20 12:00:00,35.4,35.45,35.4,35.45,29617.60827670149,17.6344,17.6593,17.6344,17.6593,29617.6083
2007-03-20 12:05:00,35.45,35.46,35.44,35.44,28501.87645805863,17.6593,17.6643,17.6543,17.6543,28501.8765
2007-03-20 12:10:00,35.43,35.46,35.42,35.46,23430.36819150015,17.6493,17.6643,17.6443,17.6643,23430.3682
2007-03-20 12:15:00,35.46,35.48,35.45,35.48,15620.245461000102,17.6643,17.6742,17.6593,17.6742,15620.2455
2007-03-20 12:20:00,35.48,35.48,35.47,35.48,9737.29587179227,17.6742,17.6742,17.6693,17.6742,9737.2959
2007-03-20 12:25:00,35.48,35.52,35.48,35.52,29414.74794603915,17.6742,17.6942,17.6742,17.6942,29414.7479
2007-03-20 12:30:00,35.52,35.55,35.5,35.51,16634.547114311797,17.6942,17.7091,17.6842,17.6892,16634.5471
2007-03-20 12:35:00,35.51,35.51,35.49,35.5,4361.497109240288,17.6892,17.6892,17.6792,17.6842,4361.4971
2007-03-20 12:40:00,35.49,35.49,35.38,35.38,79115.5289583122,17.6792,17.6792,17.6244,17.6244,79115.529
2007-03-20 12:45:00,35.39,35.42,35.38,35.4,59640.93721472766,17.6294,17.6443,17.6244,17.6344,59640.9372
2007-03-20 12:50:00,35.4,35.43,35.4,35.43,23328.938026168984,17.6344,17.6493,17.6344,17.6493,23328.938
2007-03-20 12:55:00,35.42,35.45,35.42,35.45,13388.781823714373,17.6443,17.6593,17.6443,17.6593,13388.7818
2007-03-20 13:00:00,35.45,35.48,35.44,35.47,24647.530175474185,17.6593,17.6742,17.6543,17.6693,24647.5302
2007-03-20 13:05:00,35.47,35.51,35.47,35.49,33979.10538594178,17.6693,17.6892,17.6693,17.6792,33979.1054
2007-03-20 13:10:00,35.5,35.5,35.49,35.5,11968.759509078,17.6842,17.6842,17.6792,17.6842,11968.7595
2007-03-20 13:15:00,35.51,35.51,35.45,35.45,16735.977279642964,17.6892,17.6892,17.6593,17.6593,16735.9773
2007-03-20 13:20:00,35.45,35.46,35.44,35.45,9331.575210467594,17.6593,17.6643,17.6543,17.6593,9331.5752
2007-03-20 13:25:00,35.45,35.46,35.44,35.46,29719.03844203266,17.6593,17.6643,17.6543,17.6643,29719.0384
2007-03-20 13:30:00,35.46,35.46,35.42,35.42,14504.513642357237,17.6643,17.6643,17.6443,17.6443,14504.5136
2007-03-20 13:35:00,35.41,35.41,35.4,35.4,5882.94958920783,17.6394,17.6394,17.6344,17.6344,5882.9496
2007-03-20 13:40:00,35.4,35.46,35.4,35.45,20894.614058220915,17.6344,17.6643,17.6344,17.6593,20894.6141
2007-03-20 13:45:00,35.45,35.47,35.45,35.46,18358.85992494168,17.6593,17.6693,17.6593,17.6643,18358.8599
2007-03-20 13:50:00,35.46,35.47,35.45,35.46,11258.748351759814,17.6643,17.6693,17.6593,17.6643,11258.7484
2007-03-20 13:55:00,35.45,35.48,35.45,35.48,11563.038847753322,17.6593,17.6742,17.6593,17.6742,11563.0388
2007-03-20 14:00:00,35.47,35.47,35.46,35.47,8012.983061162389,17.6693,17.6693,17.6643,17.6693,8012.9831
2007-03-20 14:05:00,35.47,35.5,35.46,35.5,31037.630591337864,17.6693,17.6842,17.6643,17.6842,31037.6306
2007-03-20 14:10:00,35.51,35.55,35.51,35.54,22010.34587686378,17.6892,17.7091,17.6892,17.7041,22010.3459
2007-03-20 14:15:00,35.54,35.55,35.53,35.54,13388.781823714373,17.7041,17.7091,17.6991,17.7041,13388.7818
2007-03-20 14:20:00,35.53,35.54,35.51,35.52,13591.642154376712,17.6991,17.7041,17.6892,17.6942,13591.6422
2007-03-20 14:25:00,35.52,35.52,35.5,35.5,7505.832234506543,17.6942,17.6942,17.6842,17.6842,7505.8322
2007-03-20 14:30:00,35.51,35.51,35.49,35.49,8824.424383811745,17.6892,17.6892,17.6792,17.6792,8824.4244
2007-03-20 14:35:00,35.5,35.52,35.49,35.52,26473.27315143524,17.6842,17.6942,17.6792,17.6942,26473.2732
2007-03-20 14:40:00,35.51,35.51,35.49,35.51,33979.10538594178,17.6892,17.6892,17.6792,17.6892,33979.1054
2007-03-20 14:45:00,35.52,35.54,35.49,35.5,20590.323562227408,17.6942,17.7041,17.6792,17.6842,20590.3236
2007-03-20 14:50:00,35.5,35.51,35.5,35.5,24241.809514149507,17.6842,17.6892,17.6842,17.6842,24241.8095
2007-03-20 14:55:00,35.5,35.51,35.49,35.5,14200.223146363727,17.6842,17.6892,17.6792,17.6842,14200.2231
2007-03-20 15:00:00,35.5,35.56,35.49,35.56,33674.81488994827,17.6842,17.7141,17.6792,17.7141,33674.8149
2007-03-20 15:05:00,35.56,35.56,35.53,35.54,26980.423978091083,17.7141,17.7141,17.6991,17.7041,26980.424
2007-03-20 15:10:00,35.54,35.56,35.54,35.55,24647.530175474185,17.7041,17.7141,17.7041,17.7091,24647.5302
2007-03-20 15:15:00,35.55,35.55,35.52,35.53,34080.53555127295,17.7091,17.7091,17.6942,17.6991,34080.5356
2007-03-20 15:20:00,35.53,35.55,35.51,35.51,45643.57439902627,17.6991,17.7091,17.6892,17.6892,45643.5744
2007-03-20 15:25:00,35.51,35.55,35.5,35.53,98792.98103255908,17.6892,17.7091,17.6842,17.6991,98792.981
2007-03-20 15:30:00,35.54,35.55,35.53,35.53,40064.91530581195,17.7041,17.7091,17.6991,17.6991,40064.9153
2007-03-20 15:35:00,35.52,35.58,35.52,35.55,41383.50745511715,17.6942,17.724,17.6942,17.7091,41383.5075
2007-03-20 15:40:00,35.55,35.58,35.54,35.57,55888.02109747439,17.7091,17.724,17.7041,17.7191,55888.0211
2007-03-20 15:45:00,35.57,35.63,35.56,35.63,58119.48473476012,17.7191,17.749,17.7141,17.749,58119.4847
2007-03-20 15:50:00,35.63,35.64,35.6,35.61,45339.28390303276,17.749,17.7539,17.734,17.739,45339.2839
2007-03-20 15:55:00,35.6,35.63,35.6,35.6,75971.19383304595,17.734,17.749,17.734,17.734,75971.1938
2007-03-21 09:30:00,35.61,35.71,35.61,35.71,19373.161578253374,17.739,17.7888,17.739,17.7888,19373.1616
2007-03-21 09:35:00,35.71,35.76,35.71,35.71,36920.580180545694,17.7888,17.8137,17.7888,17.7888,36920.5802
2007-03-21 09:40:00,35.71,35.72,35.6,35.61,22923.217364844302,17.7888,17.7938,17.734,17.739,22923.2174
2007-03-21 09:45:00,35.61,35.61,35.55,35.58,48990.76985495487,17.739,17.739,17.7091,17.724,48990.7699
2007-03-21 09:50:00,35.58,35.58,35.55,35.56,17547.41860229232,17.724,17.724,17.7091,17.7141,17547.4186
2007-03-21 09:55:00,35.55,35.56,35.54,35.54,32356.22274064307,17.7091,17.7141,17.7041,17.7041,32356.2227
2007-03-21 10:00:00,35.55,35.55,35.5,35.51,36311.99918855868,17.7091,17.7091,17.6842,17.6892,36311.9992
2007-03-21 10:05:00,35.51,35.51,35.49,35.5,56090.88142813673,17.6892,17.6892,17.6792,17.6842,56090.8814
2007-03-21 10:10:00,35.49,35.5,35.46,35.49,27893.29546607161,17.6792,17.6842,17.6643,17.6792,27893.2955
2007-03-21 10:15:00,35.49,35.49,35.48,35.49,8418.703722487067,17.6792,17.6792,17.6742,17.6792,8418.7037
2007-03-21 10:20:00,35.48,35.49,35.48,35.48,8621.564053149406,17.6742,17.6792,17.6742,17.6742,8621.5641
2007-03-21 10:25:00,35.49,35.49,35.43,35.43,30530.47976468201,17.6792,17.6792,17.6493,17.6493,30530.4798
2007-03-21 10:30:00,35.42,35.43,35.39,35.39,51830.81448422761,17.6443,17.6493,17.6294,17.6294,51830.8145
2007-03-21 10:35:00,35.4,35.47,35.38,35.44,65625.31696926666,17.6344,17.6693,17.6244,17.6543,65625.317
2007-03-21 10:40:00,35.44,35.46,35.44,35.46,49903.64134293539,17.6543,17.6643,17.6543,17.6643,49903.6413
2007-03-21 10:45:00,35.46,35.46,35.45,35.46,19880.31240490922,17.6643,17.6643,17.6593,17.6643,19880.3124
2007-03-21 10:50:00,35.46,35.54,35.45,35.54,28704.73678872097,17.6643,17.7041,17.6593,17.7041,28704.7368
2007-03-21 10:55:00,35.54,35.54,35.52,35.53,12374.480170402678,17.7041,17.7041,17.6942,17.6991,12374.4802
2007-03-21 11:00:00,35.52,35.53,35.52,35.52,41484.93762044832,17.6942,17.6991,17.6942,17.6942,41484.9376
2007-03-21 11:05:00,35.53,35.53,35.51,35.52,24546.10001014301,17.6991,17.6991,17.6892,17.6942,24546.1
2007-03-21 11:10:00,35.51,35.51,35.46,35.46,30023.32893802617,17.6892,17.6892,17.6643,17.6643,30023.3289
2007-03-21 11:15:00,35.47,35.47,35.43,35.44,58220.91490009129,17.6693,17.6693,17.6493,17.6543,58220.9149
2007-03-21 11:20:00,35.44,35.46,35.44,35.44,36920.580180545694,17.6543,17.6643,17.6543,17.6543,36920.5802
2007-03-21 11:25:00,35.44,35.47,35.43,35.46,34486.256212597626,17.6543,17.6693,17.6493,17.6643,34486.2562
2007-03-21 11:30:00,35.47,35.51,35.46,35.51,41079.216959123645,17.6693,17.6892,17.6643,17.6892,41079.217
2007-03-21 11:35:00,35.53,35.53,35.5,35.51,11664.469013084492,17.6991,17.6991,17.6842,17.6892,11664.469
2007-03-21 11:40:00,35.51,35.51,35.5,35.51,8012.983061162389,17.6892,17.6892,17.6842,17.6892,8012.9831
2007-03-21 11:45:00,35.51,35.54,35.51,35.54,13388.781823714373,17.6892,17.7041,17.6892,17.7041,13388.7818
2007-03-21 11:50:00,35.54,35.57,35.53,35.55,22923.217364844302,17.7041,17.7191,17.6991,17.7091,22923.2174
2007-03-21 11:55:00,35.55,35.56,35.54,35.55,13084.491327720863,17.7091,17.7141,17.7041,17.7091,13084.4913
2007-03-21 12:00:00,35.54,35.54,35.53,35.53,4158.636778577949,17.7041,17.7041,17.6991,17.6991,4158.6368
2007-03-21 12:05:00,35.53,35.53,35.5,35.5,5274.368597220813,17.6991,17.6991,17.6842,17.6842,5274.3686
2007-03-21 12:10:00,35.5,35.51,35.49,35.49,8114.413226493559,17.6842,17.6892,17.6792,17.6792,8114.4132
2007-03-21 12:15:00,35.5,35.5,35.48,35.5,216249.1124860533,17.6842,17.6842,17.6742,17.6842,216249.1125
2007-03-21 12:20:00,35.49,35.5,35.49,35.49,912.8714879805254,17.6792,17.6842,17.6792,17.6792,912.8715
2007-03-21 12:25:00,35.49,35.5,35.48,35.49,21097.474388883253,17.6792,17.6842,17.6742,17.6792,21097.4744
2007-03-21 12:30:00,35.49,35.49,35.46,35.47,12374.480170402678,17.6792,17.6792,17.6643,17.6693,12374.4802
2007-03-21 12:35:00,35.47,35.47,35.45,35.45,11258.748351759814,17.6693,17.6693,17.6593,17.6593,11258.7484
2007-03-21 12:40:00,35.46,35.46,35.44,35.44,114210.36616289684,17.6643,17.6643,17.6543,17.6543,114210.3662
2007-03-21 12:45:00,35.44,35.48,35.41,35.44,70696.82523582513,17.6543,17.6742,17.6394,17.6543,70696.8252
2007-03-21 12:50:00,35.44,35.44,35.41,35.42,24546.10001014301,17.6543,17.6543,17.6394,17.6443,24546.1
2007-03-21 12:55:00,35.43,35.43,35.37,35.38,68465.3615985394,17.6493,17.6493,17.6194,17.6244,68465.3616
2007-03-21 13:00:00,35.37,35.38,35.35,35.37,15620.245461000102,17.6194,17.6244,17.6095,17.6194,15620.2455
2007-03-21 13:05:00,35.37,35.42,35.37,35.4,29009.02728471448,17.6194,17.6443,17.6194,17.6344,29009.0273
2007-03-21 13:10:00,35.39,35.4,35.39,35.4,16634.547114311797,17.6294,17.6344,17.6294,17.6344,16634.5471
2007-03-21 13:15:00,35.4,35.4,35.38,35.38,53352.26696419515,17.6344,17.6344,17.6244,17.6244,53352.267
2007-03-21 13:20:00,35.37,35.41,35.36,35.4,22821.78719951313,17.6194,17.6394,17.6145,17.6344,22821.7872
2007-03-21 13:25:00,35.4,35.42,35.37,35.42,50512.22233492241,17.6344,17.6443,17.6194,17.6443,50512.2223
2007-03-21 13:30:00,35.4,35.43,35.4,35.42,94228.62359265646,17.6344,17.6493,17.6344,17.6443,94228.6236
2007-03-21 13:35:00,35.41,35.42,35.39,35.4,6085.809919870169,17.6394,17.6443,17.6294,17.6344,6085.8099
2007-03-21 13:40:00,35.4,35.42,35.4,35.41,92301.45045136425,17.6344,17.6443,17.6344,17.6394,92301.4505
2007-03-21 13:45:00,35.42,35.42,35.39,35.4,24343.23967948068,17.6443,17.6443,17.6294,17.6344,24343.2397
2007-03-21 13:50:00,35.4,35.44,35.4,35.44,49700.78101227305,17.6344,17.6543,17.6344,17.6543,49700.781
2007-03-21 13:55:00,35.45,35.48,35.44,35.44,13287.351658383202,17.6593,17.6742,17.6543,17.6543,13287.3517
2007-03-21 14:00:00,35.44,35.45,35.44,35.44,6795.821077188356,17.6543,17.6593,17.6543,17.6543,6795.8211
2007-03-21 14:05:00,35.45,35.46,35.43,35.45,17547.41860229232,17.6593,17.6643,17.6493,17.6593,17547.4186
2007-03-21 14:10:00,35.45,35.48,35.44,35.45,22517.496703519628,17.6593,17.6742,17.6543,17.6593,22517.4967
2007-03-21 14:15:00,35.44,35.71,35.44,35.53,73739.73019576022,17.6543,17.7888,17.6543,17.6991,73739.7302
2007-03-21 14:20:00,35.53,35.74,35.5,35.61,95952.93640328634,17.6991,17.8038,17.6842,17.739,95952.9364
2007-03-21 14:25:00,35.63,35.72,35.54,35.6,95242.92524596814,17.749,17.7938,17.7041,17.734,95242.9252
2007-03-21 14:30:00,35.61,35.63,35.58,35.62,44933.563241708085,17.739,17.749,17.724,17.744,44933.5632
2007-03-21 14:35:00,35.61,35.65,35.56,35.65,27791.86530074044,17.739,17.7589,17.7141,17.7589,27791.8653
2007-03-21 14:40:00,35.64,35.74,35.59,35.74,54265.13845217568,17.7539,17.8038,17.729,17.8038,54265.1385
2007-03-21 14:45:00,35.74,35.74,35.7,35.7,21706.05538087027,17.8038,17.8038,17.7838,17.7838,21706.0554
2007-03-21 14:50:00,35.71,35.74,35.71,35.74,41789.22811644183,17.7888,17.8038,17.7888,17.8038,41789.2281
2007-03-21 14:55:00,35.75,35.87,35.74,35.86,63698.14382797444,17.8087,17.8685,17.8038,17.8635,63698.1438
2007-03-21 15:00:00,35.86,35.9,35.81,35.86,78912.66862764987,17.8635,17.8835,17.8386,17.8635,78912.6686
2007-03-21 15:05:00,35.85,35.88,35.82,35.82,34486.256212597626,17.8585,17.8735,17.8436,17.8436,34486.2562
2007-03-21 15:10:00,35.82,35.83,35.74,35.82,43006.39010041586,17.8436,17.8486,17.8038,17.8436,43006.3901
2007-03-21 15:15:00,35.82,35.82,35.71,35.71,39557.7644791561,17.8436,17.8436,17.7888,17.7888,39557.7645
2007-03-21 15:20:00,35.71,35.83,35.68,35.77,53149.40663353281,17.7888,17.8486,17.7739,17.8187,53149.4066
2007-03-21 15:25:00,35.78,35.81,35.71,35.72,32660.513236636576,17.8237,17.8386,17.7888,17.7938,32660.5132
2007-03-21 15:30:00,35.72,35.76,35.68,35.74,52845.116137539306,17.7938,17.8137,17.7739,17.8038,52845.1161
2007-03-21 15:35:00,35.74,35.76,35.71,35.71,47875.038036312,17.8038,17.8137,17.7888,17.7888,47875.038
2007-03-21 15:40:00,35.71,35.82,35.7,35.82,48280.75869763668,17.7888,17.8436,17.7838,17.8436,48280.7587
2007-03-21 15:45:00,35.82,35.84,35.8,35.82,54569.42894816919,17.8436,17.8536,17.8336,17.8436,54569.4289
2007-03-21 15:50:00,35.82,35.83,35.77,35.8,50106.501673597726,17.8436,17.8486,17.8187,17.8336,50106.5017
2007-03-21 15:55:00,35.8,35.8,35.77,35.79,94330.05375798764,17.8336,17.8336,17.8187,17.8287,94330.0538
2007-03-22 09:30:00,35.83,35.83,35.59,35.78,38847.75332183792,17.8486,17.8486,17.729,17.8237,38847.7533
2007-03-22 09:35:00,35.75,35.81,35.75,35.81,11157.318186428643,17.8087,17.8386,17.8087,17.8386,11157.3182
2007-03-22 09:40:00,35.81,35.81,35.75,35.76,36210.56902322751,17.8386,17.8386,17.8087,17.8137,36210.569
2007-03-22 09:45:00,35.76,35.76,35.63,35.63,53757.98762551983,17.8137,17.8137,17.749,17.749,53757.9876
2007-03-22 09:50:00,35.63,35.64,35.57,35.57,29211.88761537681,17.749,17.7539,17.7191,17.7191,29211.8876
2007-03-22 09:55:00,35.58,35.66,35.57,35.64,57713.76407343544,17.724,17.7639,17.7191,17.7539,57713.7641
2007-03-22 10:00:00,35.65,35.69,35.62,35.69,26067.55249011056,17.7589,17.7788,17.744,17.7788,26067.5525
2007-03-22 10:05:00,35.68,35.72,35.67,35.72,29719.03844203266,17.7739,17.7938,17.7689,17.7938,29719.0384
2007-03-22 10:10:00,35.72,35.76,35.69,35.74,36514.85951922102,17.7938,17.8137,17.7788,17.8038,36514.8595
2007-03-22 10:15:00,35.74,35.76,35.7,35.7,40267.77563647429,17.8038,17.8137,17.7838,17.7838,40267.7756
2007-03-22 10:20:00,35.71,35.74,35.71,35.71,17750.27893295466,17.7888,17.8038,17.7888,17.7888,17750.2789
2007-03-22 10:25:00,35.71,35.71,35.64,35.65,21198.904554214423,17.7888,17.7888,17.7539,17.7589,21198.9046
2007-03-22 10:30:00,35.65,35.72,35.64,35.7,30226.189268688508,17.7589,17.7938,17.7539,17.7838,30226.1893
2007-03-22 10:35:00,35.69,35.73,35.66,35.71,86925.65168881226,17.7788,17.7988,17.7639,17.7888,86925.6517
2007-03-22 10:40:00,35.7,35.78,35.7,35.76,24343.23967948068,17.7838,17.8237,17.7838,17.8137,24343.2397
2007-03-22 10:45:00,35.76,35.77,35.7,35.7,17750.27893295466,17.8137,17.8187,17.7838,17.7838,17750.2789
2007-03-22 10:50:00,35.7,35.7,35.66,35.66,11968.759509078,17.7838,17.7838,17.7639,17.7639,11968.7595
2007-03-22 10:55:00,35.67,35.7,35.66,35.66,24748.960340805355,17.7689,17.7838,17.7639,17.7639,24748.9603
2007-03-22 11:00:00,35.65,35.68,35.63,35.63,29211.88761537681,17.7589,17.7739,17.749,17.749,29211.8876
2007-03-22 11:05:00,35.63,35.64,35.6,35.63,29211.88761537681,17.749,17.7539,17.734,17.749,29211.8876
2007-03-22 11:10:00,35.63,35.7,35.63,35.68,21198.904554214423,17.749,17.7838,17.749,17.7739,21198.9046
2007-03-22 11:15:00,35.67,35.7,35.67,35.7,15417.385130337763,17.7689,17.7838,17.7689,17.7838,15417.3851
2007-03-22 11:20:00,35.7,35.72,35.7,35.7,15315.954965006593,17.7838,17.7938,17.7838,17.7838,15315.955
2007-03-22 11:25:00,35.71,35.74,35.71,35.74,14301.653311694898,17.7888,17.8038,17.7888,17.8038,14301.6533
2007-03-22 11:30:00,35.74,35.78,35.73,35.78,21604.6252155391,17.8038,17.8237,17.7988,17.8237,21604.6252
2007-03-22 11:35:00,35.77,35.78,35.77,35.77,18460.290090272847,17.8187,17.8237,17.8187,17.8187,18460.2901
2007-03-22 11:40:00,35.77,35.78,35.77,35.77,11563.038847753322,17.8187,17.8237,17.8187,17.8187,11563.0388
2007-03-22 11:45:00,35.78,35.79,35.77,35.78,14403.083477026068,17.8237,17.8287,17.8187,17.8237,14403.0835
2007-03-22 11:50:00,35.78,35.79,35.78,35.78,20894.614058220915,17.8237,17.8287,17.8237,17.8237,20894.6141
2007-03-22 11:55:00,35.79,35.84,35.77,35.83,43412.11076174054,17.8287,17.8536,17.8187,17.8486,43412.1108
2007-03-22 12:00:00,35.83,35.84,35.81,35.84,24140.37934881834,17.8486,17.8536,17.8386,17.8536,24140.3793
2007-03-22 12:05:00,35.83,35.84,35.83,35.84,14504.513642357237,17.8486,17.8536,17.8486,17.8536,14504.5136
2007-03-22 12:10:00,35.84,35.87,35.83,35.84,36210.56902322751,17.8536,17.8685,17.8486,17.8536,36210.569
2007-03-22 12:15:00,35.85,35.86,35.84,35.86,19981.74257024039,17.8585,17.8635,17.8536,17.8635,19981.7426
2007-03-22 12:20:00,35.86,35.86,35.84,35.85,11765.89917841566,17.8635,17.8635,17.8536,17.8585,11765.8992
2007-03-22 12:25:00,35.85,35.87,35.84,35.86,10954.457855766304,17.8585,17.8685,17.8536,17.8635,10954.4579
2007-03-22 12:30:00,35.87,35.9,35.86,35.86,28907.597119383303,17.8685,17.8835,17.8635,17.8635,28907.5971
2007-03-22 12:35:00,35.85,35.86,35.84,35.86,11867.329343746833,17.8585,17.8635,17.8536,17.8635,11867.3293
2007-03-22 12:40:00,35.86,35.93,35.86,35.93,17344.558271629983,17.8635,17.8984,17.8635,17.8984,17344.5583
2007-03-22 12:45:00,35.91,35.91,35.9,35.9,8824.424383811745,17.8884,17.8884,17.8835,17.8835,8824.4244
2007-03-22 12:50:00,35.9,35.91,35.89,35.89,6085.809919870169,17.8835,17.8884,17.8785,17.8785,6085.8099
2007-03-22 12:55:00,35.9,35.9,35.89,35.89,8418.703722487067,17.8835,17.8835,17.8785,17.8785,8418.7037
2007-03-22 13:00:00,35.89,35.9,35.88,35.89,16431.686783649457,17.8785,17.8835,17.8735,17.8785,16431.6868
2007-03-22 13:05:00,35.89,35.89,35.88,35.88,10143.016533116948,17.8785,17.8785,17.8735,17.8735,10143.0165
2007-03-22 13:10:00,35.88,35.9,35.88,35.88,17953.139263617,17.8735,17.8835,17.8735,17.8735,17953.1393
2007-03-22 13:15:00,35.88,35.9,35.88,35.9,12374.480170402678,17.8735,17.8835,17.8735,17.8835,12374.4802
2007-03-22 13:20:00,35.89,35.89,35.88,35.88,7810.122730500051,17.8785,17.8785,17.8735,17.8735,7810.1227
2007-03-22 13:25:00,35.89,35.89,35.88,35.88,11055.888021097477,17.8785,17.8785,17.8735,17.8735,11055.888
2007-03-22 13:30:00,35.88,35.9,35.87,35.87,20793.183892889745,17.8735,17.8835,17.8685,17.8685,20793.1839
2007-03-22 13:35:00,35.87,35.87,35.85,35.86,5882.94958920783,17.8685,17.8685,17.8585,17.8635,5882.9496
2007-03-22 13:40:00,35.86,35.89,35.85,35.88,21097.474388883253,17.8635,17.8785,17.8585,17.8735,21097.4744
2007-03-22 13:45:00,35.88,35.89,35.87,35.88,10041.58636778578,17.8735,17.8785,17.8685,17.8735,10041.5864
2007-03-22 13:50:00,35.88,35.89,35.88,35.88,7911.552895831221,17.8735,17.8785,17.8735,17.8735,7911.5529
2007-03-22 13:55:00,35.89,35.91,35.88,35.9,14910.234303681917,17.8785,17.8884,17.8735,17.8835,14910.2343
2007-03-22 14:00:00,35.9,35.94,35.9,35.92,27487.57480474693,17.8835,17.9034,17.8835,17.8934,27487.5748
2007-03-22 14:05:00,35.92,35.94,35.92,35.93,7810.122730500051,17.8934,17.9034,17.8934,17.8984,7810.1227
2007-03-22 14:10:00,35.93,35.94,35.93,35.94,9230.145045136424,17.8984,17.9034,17.8984,17.9034,9230.145
2007-03-22 14:15:00,35.94,35.96,35.94,35.94,21097.474388883253,17.9034,17.9133,17.9034,17.9034,21097.4744
2007-03-22 14:20:00,35.94,35.95,35.94,35.94,11968.759509078,17.9034,17.9084,17.9034,17.9034,11968.7595
2007-03-22 14:25:00,35.95,35.95,35.94,35.94,17040.267775636476,17.9084,17.9084,17.9034,17.9034,17040.2678
2007-03-22 14:30:00,35.95,35.95,35.92,35.93,24748.960340805355,17.9084,17.9084,17.8934,17.8984,24748.9603
2007-03-22 14:35:00,35.93,35.96,35.93,35.96,18155.99959427934,17.8984,17.9133,17.8984,17.9133,18155.9996
2007-03-22 14:40:00,35.96,35.96,35.95,35.95,15417.385130337763,17.9133,17.9133,17.9084,17.9084,15417.3851
2007-03-22 14:45:00,35.95,35.97,35.94,35.97,26574.703316766405,17.9084,17.9183,17.9034,17.9183,26574.7033
2007-03-22 14:50:00,35.97,35.97,35.96,35.97,26067.55249011056,17.9183,17.9183,17.9133,17.9183,26067.5525
2007-03-22 14:55:00,35.97,35.98,35.96,35.98,23126.077695506643,17.9183,17.9233,17.9133,17.9233,23126.0777
2007-03-22 15:00:00,35.98,35.98,35.91,35.96,52337.965310883454,17.9233,17.9233,17.8884,17.9133,52337.9653
2007-03-22 15:05:00,35.97,35.97,35.92,35.93,32153.362409980728,17.9183,17.9183,17.8934,17.8984,32153.3624
2007-03-22 15:10:00,35.93,35.93,35.91,35.93,12780.200831727356,17.8984,17.8984,17.8884,17.8984,12780.2008
2007-03-22 15:15:00,35.92,35.93,35.9,35.91,19068.871082259862,17.8934,17.8984,17.8835,17.8884,19068.8711
2007-03-22 15:20:00,35.91,35.93,35.9,35.91,17344.558271629983,17.8884,17.8984,17.8835,17.8884,17344.5583
2007-03-22 15:25:00,35.91,35.92,35.89,35.91,25154.68100213004,17.8884,17.8934,17.8785,17.8884,25154.681
2007-03-22 15:30:00,35.92,35.94,35.91,35.91,34689.11654325997,17.8934,17.9034,17.8884,17.8884,34689.1165
2007-03-22 15:35:00,35.91,35.92,35.91,35.91,16735.977279642964,17.8884,17.8934,17.8884,17.8884,16735.9773
2007-03-22 15:40:00,35.92,35.92,35.86,35.92,122831.93021604624,17.8934,17.8934,17.8635,17.8934,122831.9302
2007-03-22 15:45:00,35.92,35.95,35.92,35.94,60350.948372045845,17.8934,17.9084,17.8934,17.9034,60350.9484
2007-03-22 15:50:00,35.95,35.96,35.93,35.95,30429.04959935085,17.9084,17.9133,17.8984,17.9084,30429.0496
2007-03-22 15:55:00,35.95,35.95,35.94,35.95,47367.88720965615,17.9084,17.9084,17.9034,17.9084,47367.8872
2007-03-23 09:30:00,35.93,35.93,35.88,35.92,15315.954965006593,17.8984,17.8984,17.8735,17.8934,15315.955
2007-03-23 09:35:00,35.94,35.95,35.85,35.9,26371.842986104068,17.9034,17.9084,17.8585,17.8835,26371.843
2007-03-23 09:40:00,35.9,35.9,35.79,35.8,21300.3347195456,17.8835,17.8835,17.8287,17.8336,21300.3347
2007-03-23 09:45:00,35.79,35.85,35.76,35.78,33573.3847246171,17.8287,17.8585,17.8137,17.8237,33573.3847
2007-03-23 09:50:00,35.79,35.8,35.77,35.79,23227.507860837813,17.8287,17.8336,17.8187,17.8287,23227.5079
2007-03-23 09:55:00,35.8,35.84,35.78,35.84,19373.161578253374,17.8336,17.8536,17.8237,17.8536,19373.1616
2007-03-23 10:00:00,35.85,35.99,35.84,35.91,95242.92524596814,17.8585,17.9283,17.8536,17.8884,95242.9252
2007-03-23 10:05:00,35.92,35.97,35.91,35.97,65016.73597727964,17.8934,17.9183,17.8884,17.9183,65016.736
2007-03-23 10:10:00,35.97,36.01,35.97,35.97,44122.12191905873,17.9183,17.9382,17.9183,17.9183,44122.1219
2007-03-23 10:15:00,35.97,35.98,35.97,35.98,19677.45207424688,17.9183,17.9233,17.9183,17.9233,19677.4521
2007-03-23 10:20:00,35.98,35.99,35.95,35.96,77796.936809007,17.9233,17.9283,17.9084,17.9133,77796.9368
2007-03-23 10:25:00,35.96,35.97,35.95,35.97,37326.300841870376,17.9133,17.9183,17.9084,17.9183,37326.3008
2007-03-23 10:30:00,35.96,35.98,35.96,35.98,35297.69753524698,17.9133,17.9233,17.9133,17.9233,35297.6975
2007-03-23 10:35:00,35.97,35.99,35.97,35.99,25256.111167461204,17.9183,17.9283,17.9183,17.9283,25256.1112
2007-03-23 10:40:00,35.99,36.01,35.98,36.0,41687.79795111066,17.9283,17.9382,17.9233,17.9333,41687.798
2007-03-23 10:45:00,36.0,36.12,36.0,36.12,81651.28309159144,17.9333,17.993,17.9333,17.993,81651.2831
2007-03-23 10:50:00,36.12,36.2,36.12,36.18,34689.11654325997,17.993,18.0329,17.993,18.0229,34689.1165
2007-03-23 10:55:00,36.18,36.19,36.16,36.19,15315.954965006593,18.0229,18.0279,18.013,18.0279,15315.955
2007-03-23 11:00:00,36.2,36.22,36.17,36.17,49295.06035094837,18.0329,18.0429,18.018,18.018,49295.0604
2007-03-23 11:05:00,36.17,36.17,36.1,36.13,22416.066538188457,18.018,18.018,17.9831,17.998,22416.0665
2007-03-23 11:10:00,36.13,36.19,36.13,36.19,24647.530175474185,17.998,18.0279,17.998,18.0279,24647.5302
2007-03-23 11:15:00,36.19,36.22,36.15,36.15,26676.13348209757,18.0279,18.0429,18.008,18.008,26676.1335
2007-03-23 11:20:00,36.17,36.17,36.11,36.11,26371.842986104068,18.018,18.018,17.9881,17.9881,26371.843
2007-03-23 11:25:00,36.1,36.1,36.05,36.07,22720.357034181965,17.9831,17.9831,17.9582,17.9681,22720.357
2007-03-23 11:30:00,36.07,36.09,36.05,36.06,18663.150420935188,17.9681,17.9781,17.9582,17.9632,18663.1504
2007-03-23 11:35:00,36.06,36.06,36.02,36.02,41079.216959123645,17.9632,17.9632,17.9432,17.9432,41079.217
2007-03-23 11:40:00,36.02,36.02,35.94,35.95,35906.278527234,17.9432,17.9432,17.9034,17.9084,35906.2785
2007-03-23 11:45:00,35.94,35.97,35.92,35.95,55482.30043614971,17.9034,17.9183,17.8934,17.9084,55482.3004
2007-03-23 11:50:00,35.95,35.97,35.92,35.94,98285.83020590324,17.9084,17.9183,17.8934,17.9034,98285.8302
2007-03-23 11:55:00,35.94,35.97,35.92,35.96,48280.75869763668,17.9034,17.9183,17.8934,17.9133,48280.7587
2007-03-23 12:00:00,35.96,35.98,35.95,35.97,23937.519018156,17.9133,17.9233,17.9084,17.9183,23937.519
2007-03-23 12:05:00,35.98,35.99,35.96,35.97,89968.55664874734,17.9233,17.9283,17.9133,17.9183,89968.5566
2007-03-23 12:10:00,35.98,35.99,35.95,35.99,91287.14879805254,17.9233,17.9283,17.9084,17.9283,91287.1488
2007-03-23 12:15:00,35.98,36.01,35.98,35.98,11968.759509078,17.9233,17.9382,17.9233,17.9233,11968.7595
2007-03-23 12:20:00,35.98,35.98,35.94,35.95,19677.45207424688,17.9233,17.9233,17.9034,17.9084,19677.4521
2007-03-23 12:25:00,35.95,35.96,35.92,35.94,39862.05497514961,17.9084,17.9133,17.8934,17.9034,39862.055
2007-03-23 12:30:00,35.93,35.96,35.91,35.95,96460.0872299422,17.8984,17.9133,17.8884,17.9084,96460.0872
2007-03-23 12:35:00,35.95,35.95,35.86,35.9,67653.92027589005,17.9084,17.9084,17.8635,17.8835,67653.9203
2007-03-23 12:40:00,35.9,35.91,35.89,35.9,16127.396287655947,17.8835,17.8884,17.8785,17.8835,16127.3963
2007-03-23 12:45:00,35.9,35.91,35.89,35.9,10548.737194441626,17.8835,17.8884,17.8785,17.8835,10548.7372
2007-03-23 12:50:00,35.9,35.94,35.89,35.91,48990.76985495487,17.8835,17.9034,17.8785,17.8884,48990.7699
2007-03-23 12:55:00,35.92,35.94,35.91,35.93,21198.904554214423,17.8934,17.9034,17.8884,17.8984,21198.9046
2007-03-23 13:00:00,35.92,35.95,35.91,35.94,25966.12232477939,17.8934,17.9084,17.8884,17.9034,25966.1223
2007-03-23 13:05:00,35.94,35.97,35.93,35.96,17243.128106298813,17.9034,17.9183,17.8984,17.9133,17243.1281
2007-03-23 13:10:00,35.97,35.97,35.89,35.91,48077.89836697434,17.9183,17.9183,17.8785,17.8884,48077.8984
2007-03-23 13:15:00,35.9,35.93,35.88,35.9,74956.89217973425,17.8835,17.8984,17.8735,17.8835,74956.8922
2007-03-23 13:20:00,35.92,35.94,35.89,35.91,35297.69753524698,17.8934,17.9034,17.8785,17.8884,35297.6975
2007-03-23 13:25:00,35.91,35.92,35.89,35.9,23836.08885282483,17.8884,17.8934,17.8785,17.8835,23836.0889
2007-03-23 13:30:00,35.92,36.16,35.9,36.16,11765.89917841566,17.8934,18.013,17.8835,18.013,11765.8992
2007-03-23 13:35:00,35.93,35.94,35.89,35.9,30834.770260675527,17.8984,17.9034,17.8785,17.8835,30834.7703
2007-03-23 13:40:00,35.9,35.91,35.88,35.88,2332.8938026168985,17.8835,17.8884,17.8735,17.8735,2332.8938
2007-03-23 13:45:00,35.89,35.9,35.88,35.88,9433.005375798764,17.8785,17.8835,17.8735,17.8735,9433.0054
2007-03-23 13:50:00,35.89,35.9,35.89,35.9,14301.653311694898,17.8785,17.8835,17.8785,17.8835,14301.6533
2007-03-23 13:55:00,35.91,35.91,35.9,35.91,1927.1731412922204,17.8884,17.8884,17.8835,17.8884,1927.1731
2007-03-23 14:00:00,35.91,35.92,35.89,35.9,62278.12151333807,17.8884,17.8934,17.8785,17.8835,62278.1215
2007-03-23 14:05:00,35.91,35.91,35.89,35.9,11664.469013084492,17.8884,17.8884,17.8785,17.8835,11664.469
2007-03-23 14:10:00,35.9,35.91,35.89,35.9,22923.217364844302,17.8835,17.8884,17.8785,17.8835,22923.2174
2007-03-23 14:15:00,35.9,35.9,35.87,35.87,55989.45126280556,17.8835,17.8835,17.8685,17.8685,55989.4513
2007-03-23 14:20:00,35.86,35.89,35.85,35.89,26574.703316766405,17.8635,17.8785,17.8585,17.8785,26574.7033
2007-03-23 14:25:00,35.88,35.89,35.88,35.88,7505.832234506543,17.8735,17.8785,17.8735,17.8735,7505.8322
2007-03-23 14:30:00,35.89,35.89,35.88,35.88,7100.1115731818645,17.8785,17.8785,17.8735,17.8735,7100.1116
2007-03-23 14:35:00,35.88,35.89,35.88,35.88,104574.50045643577,17.8735,17.8785,17.8735,17.8735,104574.5005
2007-03-23 14:40:00,35.89,35.92,35.88,35.91,29313.31778070798,17.8785,17.8934,17.8735,17.8884,29313.3178
2007-03-23 14:45:00,35.91,35.92,35.91,35.91,9940.15620245461,17.8884,17.8934,17.8884,17.8884,9940.1562
2007-03-23 14:50:00,35.91,35.92,35.9,35.92,19068.871082259862,17.8884,17.8934,17.8835,17.8934,19068.8711
2007-03-23 14:55:00,35.92,35.93,35.89,35.89,20083.17273557156,17.8934,17.8984,17.8785,17.8785,20083.1727
2007-03-23 15:00:00,35.89,35.89,35.86,35.86,9433.005375798764,17.8785,17.8785,17.8635,17.8635,9433.0054
2007-03-23 15:05:00,35.87,35.88,35.86,35.87,42904.95993508469,17.8685,17.8735,17.8635,17.8685,42904.9599
2007-03-23 15:10:00,35.87,35.9,35.86,35.89,59742.36738005883,17.8685,17.8835,17.8635,17.8785,59742.3674
2007-03-23 15:15:00,35.89,35.9,35.89,35.9,13490.21198904554,17.8785,17.8835,17.8785,17.8835,13490.212
2007-03-23 15:20:00,35.9,35.91,35.88,35.89,38137.742164519725,17.8835,17.8884,17.8735,17.8785,38137.7422
2007-03-23 15:25:00,35.88,37.86,35.88,35.9,123541.94137336445,17.8735,18.8598,17.8735,17.8835,123541.9414
2007-03-23 15:30:00,35.9,35.9,35.89,35.89,131047.773607871,17.8835,17.8835,17.8785,17.8785,131047.7736
2007-03-23 15:35:00,35.88,35.89,35.85,35.86,34993.40703925347,17.8735,17.8785,17.8585,17.8635,34993.407
2007-03-23 15:40:00,35.86,35.91,35.85,35.9,212293.33603813776,17.8635,17.8884,17.8585,17.8835,212293.336
2007-03-23 15:45:00,35.9,35.91,35.89,35.89,183994.31991074147,17.8835,17.8884,17.8785,17.8785,183994.3199
2007-03-23 15:50:00,35.9,35.95,35.9,35.91,242722.3856374886,17.8835,17.9084,17.8835,17.8884,242722.3856
2007-03-23 15:55:00,35.91,35.92,35.9,35.92,81042.70209960442,17.8884,17.8934,17.8835,17.8934,81042.7021
2007-03-26 09:30:00,35.81,36.07,35.81,36.06,48077.89836697434,17.8386,17.9681,17.8386,17.9632,48077.8984
2007-03-26 09:35:00,36.05,36.08,35.97,35.97,58018.05456942895,17.9582,17.9731,17.9183,17.9183,58018.0546
2007-03-26 09:40:00,35.98,36.01,35.96,36.01,43107.82026574703,17.9233,17.9382,17.9133,17.9382,43107.8203
2007-03-26 09:45:00,36.0,36.05,36.0,36.05,86317.07069682523,17.9333,17.9582,17.9333,17.9582,86317.0707
2007-03-26 09:50:00,36.05,36.12,36.04,36.11,38543.462825844406,17.9582,17.993,17.9532,17.9881,38543.4628
2007-03-26 09:55:00,36.12,36.2,36.09,36.2,43817.83142306522,17.993,18.0329,17.9781,18.0329,43817.8314
2007-03-26 10:00:00,36.19,36.19,36.0,36.01,111167.46120296176,18.0279,18.0279,17.9333,17.9382,111167.4612
2007-03-26 10:05:00,36.01,36.04,35.94,36.01,123136.22071203977,17.9382,17.9532,17.9034,17.9382,123136.2207
2007-03-26 10:10:00,36.01,36.01,35.95,35.97,67653.92027589005,17.9382,17.9382,17.9084,17.9183,67653.9203
2007-03-26 10:15:00,35.96,35.98,35.95,35.95,34891.97687392231,17.9133,17.9233,17.9084,17.9084,34891.9769
2007-03-26 10:20:00,35.97,36.01,35.94,35.94,60858.0991987017,17.9183,17.9382,17.9034,17.9034,60858.0992
2007-03-26 10:25:00,35.94,35.96,35.85,35.85,67856.78060655239,17.9034,17.9133,17.8585,17.8585,67856.7806
2007-03-26 10:30:00,35.85,35.91,35.8,35.87,60148.08804138351,17.8585,17.8884,17.8336,17.8685,60148.088
2007-03-26 10:35:00,35.86,35.9,35.82,35.86,61770.970686682216,17.8635,17.8835,17.8436,17.8635,61770.9707
2007-03-26 10:40:00,35.86,35.96,35.86,35.96,40267.77563647429,17.8635,17.9133,17.8635,17.9133,40267.7756
2007-03-26 10:45:00,35.95,35.95,35.88,35.9,36311.99918855868,17.9084,17.9084,17.8735,17.8835,36311.9992
2007-03-26 10:50:00,35.9,35.92,35.8,35.82,39659.19464448728,17.8835,17.8934,17.8336,17.8436,39659.1946
2007-03-26 10:55:00,35.81,35.82,35.79,35.79,11461.608682422151,17.8386,17.8436,17.8287,17.8287,11461.6087
2007-03-26 11:00:00,35.79,35.79,35.67,35.67,36413.42935388985,17.8287,17.8287,17.7689,17.7689,36413.4294
2007-03-26 11:05:00,35.67,35.75,35.66,35.75,59032.35622274064,17.7689,17.8087,17.7639,17.8087,59032.3562
2007-03-26 11:10:00,35.75,35.77,35.73,35.73,17445.988436961154,17.8087,17.8187,17.7988,17.7988,17445.9884
2007-03-26 11:15:00,35.74,35.74,35.73,35.74,19271.731412922203,17.8038,17.8038,17.7988,17.8038,19271.7314
2007-03-26 11:20:00,35.74,35.74,35.73,35.73,31849.07191398722,17.8038,17.8038,17.7988,17.7988,31849.0719
2007-03-26 11:25:00,35.74,35.74,35.69,35.69,35500.55786590932,17.8038,17.8038,17.7788,17.7788,35500.5579
2007-03-26 11:30:00,35.7,35.7,35.66,35.67,24241.809514149507,17.7838,17.7838,17.7639,17.7689,24241.8095
2007-03-26 11:35:00,35.67,35.72,35.67,35.72,37022.010345876864,17.7689,17.7938,17.7689,17.7938,37022.0103
2007-03-26 11:40:00,35.72,35.74,35.68,35.68,26980.423978091083,17.7938,17.8038,17.7739,17.7739,26980.424
2007-03-26 11:45:00,35.68,35.69,35.66,35.66,32457.652905974235,17.7739,17.7788,17.7639,17.7639,32457.6529
2007-03-26 11:50:00,35.66,35.69,35.61,35.62,37732.02150319505,17.7639,17.7788,17.739,17.744,37732.0215
2007-03-26 11:55:00,35.61,35.61,35.56,35.58,63698.14382797444,17.739,17.739,17.7141,17.724,63698.1438
2007-03-26 12:00:00,35.58,35.63,35.57,35.63,22720.357034181965,17.724,17.749,17.7191,17.749,22720.357
2007-03-26 12:05:00,35.63,35.63,35.55,35.56,38137.742164519725,17.749,17.749,17.7091,17.7141,38137.7422
2007-03-26 12:10:00,35.55,35.58,35.54,35.58,22416.066538188457,17.7091,17.724,17.7041,17.724,22416.0665
2007-03-26 12:15:00,35.58,35.59,35.54,35.55,26473.27315143524,17.724,17.729,17.7041,17.7091,26473.2732
2007-03-26 12:20:00,35.55,35.61,35.54,35.61,29516.17811137032,17.7091,17.739,17.7041,17.739,29516.1781
2007-03-26 12:25:00,35.61,35.65,35.58,35.59,42093.518612435335,17.739,17.7589,17.724,17.729,42093.5186
2007-03-26 12:30:00,35.59,35.63,35.59,35.6,21198.904554214423,17.729,17.749,17.729,17.734,21198.9046
2007-03-26 12:35:00,35.61,35.63,35.61,35.61,13388.781823714373,17.739,17.749,17.739,17.739,13388.7818
2007-03-26 12:40:00,35.61,35.62,35.61,35.62,9433.005375798764,17.739,17.744,17.739,17.744,9433.0054
2007-03-26 12:45:00,35.62,35.66,35.61,35.64,22618.926868850795,17.744,17.7639,17.739,17.7539,22618.9269
2007-03-26 12:50:00,35.65,35.66,35.62,35.62,18561.720255604017,17.7589,17.7639,17.744,17.744,18561.7203
2007-03-26 12:55:00,35.62,35.63,35.62,35.63,9230.145045136424,17.744,17.749,17.744,17.749,9230.145
2007-03-26 13:00:00,35.63,35.63,35.61,35.63,28907.597119383303,17.749,17.749,17.739,17.749,28907.5971
2007-03-26 13:05:00,35.63,35.64,35.58,35.58,55888.02109747439,17.749,17.7539,17.724,17.724,55888.0211
2007-03-26 13:10:00,35.58,35.58,35.55,35.55,20387.463231565067,17.724,17.724,17.7091,17.7091,20387.4632
2007-03-26 13:15:00,35.55,35.59,35.53,35.57,104473.07029110458,17.7091,17.729,17.6991,17.7191,104473.0703
2007-03-26 13:20:00,35.57,35.59,35.56,35.57,22517.496703519628,17.7191,17.729,17.7141,17.7191,22517.4967
2007-03-26 13:25:00,35.58,35.59,35.56,35.59,24850.39050613653,17.724,17.729,17.7141,17.729,24850.3905
2007-03-26 13:30:00,35.59,35.64,35.58,35.61,25154.68100213004,17.729,17.7539,17.724,17.739,25154.681
2007-03-26 13:35:00,35.61,35.67,35.6,35.66,33066.233897961254,17.739,17.7689,17.734,17.7639,33066.2339
2007-03-26 13:40:00,35.66,35.68,35.65,35.67,19373.161578253374,17.7639,17.7739,17.7589,17.7689,19373.1616
2007-03-26 13:45:00,35.67,35.68,35.64,35.67,40572.06613246779,17.7689,17.7739,17.7539,17.7689,40572.0661
2007-03-26 13:50:00,35.67,35.69,35.62,35.63,47367.88720965615,17.7689,17.7788,17.744,17.749,47367.8872
2007-03-26 13:55:00,35.63,35.64,35.63,35.64,5477.228927883152,17.749,17.7539,17.749,17.7539,5477.2289
2007-03-26 14:00:00,35.64,35.69,35.64,35.68,22517.496703519628,17.7539,17.7788,17.7539,17.7739,22517.4967
2007-03-26 14:05:00,35.68,35.73,35.68,35.69,48483.61902829901,17.7739,17.7988,17.7739,17.7788,48483.619
2007-03-26 14:10:00,35.7,35.74,35.7,35.73,10853.027690435136,17.7838,17.8038,17.7838,17.7988,10853.0277
2007-03-26 14:15:00,35.73,35.77,35.73,35.76,23531.79835683132,17.7988,17.8187,17.7988,17.8137,23531.7984
2007-03-26 14:20:00,35.76,35.77,35.74,35.74,31443.35125266254,17.8137,17.8187,17.8038,17.8038,31443.3513
2007-03-26 14:25:00,35.73,35.74,35.72,35.73,4361.497109240288,17.7988,17.8038,17.7938,17.7988,4361.4971
2007-03-26 14:30:00,35.74,35.74,35.73,35.74,10447.307029110458,17.8038,17.8038,17.7988,17.8038,10447.307
2007-03-26 14:35:00,35.73,35.77,35.73,35.74,17547.41860229232,17.7988,17.8187,17.7988,17.8038,17547.4186
2007-03-26 14:40:00,35.74,35.75,35.73,35.74,9027.284714474084,17.8038,17.8087,17.7988,17.8038,9027.2847
2007-03-26 14:45:00,35.74,35.75,35.74,35.74,9230.145045136424,17.8038,17.8087,17.8038,17.8038,9230.145
2007-03-26 14:50:00,35.75,35.79,35.75,35.79,27183.284308753424,17.8087,17.8287,17.8087,17.8287,27183.2843
2007-03-26 14:55:00,35.78,35.8,35.77,35.77,21401.764884876764,17.8237,17.8336,17.8187,17.8187,21401.7649
2007-03-26 15:00:00,35.77,35.82,35.76,35.82,16025.96612232478,17.8187,17.8436,17.8137,17.8436,16025.9661
2007-03-26 15:05:00,35.81,35.83,35.79,35.8,65625.31696926666,17.8386,17.8486,17.8287,17.8336,65625.317
2007-03-26 15:10:00,35.8,35.84,35.8,35.84,27081.854143422253,17.8336,17.8536,17.8336,17.8536,27081.8541
2007-03-26 15:15:00,35.84,35.85,35.76,35.77,84897.04838218886,17.8536,17.8585,17.8137,17.8187,84897.0484
2007-03-26 15:20:00,35.76,35.82,35.76,35.82,43209.2504310782,17.8137,17.8436,17.8137,17.8436,43209.2504
2007-03-26 15:25:00,35.82,35.86,35.81,35.83,46353.58555634446,17.8436,17.8635,17.8386,17.8486,46353.5856
2007-03-26 15:30:00,35.83,35.93,35.83,35.9,41586.36778577949,17.8486,17.8984,17.8486,17.8835,41586.3678
2007-03-26 15:35:00,35.9,35.9,35.85,35.88,15417.385130337763,17.8835,17.8835,17.8585,17.8735,15417.3851
2007-03-26 15:40:00,35.88,35.93,35.88,35.91,39760.62480981844,17.8735,17.8984,17.8735,17.8884,39760.6248
2007-03-26 15:45:00,35.91,35.92,35.89,35.9,54873.71944416269,17.8884,17.8934,17.8785,17.8835,54873.7194
2007-03-26 15:50:00,35.91,35.91,35.86,35.9,65321.02647327315,17.8884,17.8884,17.8635,17.8835,65321.0265
2007-03-26 15:55:00,35.89,35.93,35.89,35.93,33674.81488994827,17.8785,17.8984,17.8785,17.8984,33674.8149
2007-03-27 09:30:00,35.89,35.9,35.79,35.79,30226.189268688508,17.8785,17.8835,17.8287,17.8287,30226.1893
2007-03-27 09:35:00,35.79,35.83,35.77,35.82,19880.31240490922,17.8287,17.8486,17.8187,17.8436,19880.3124
2007-03-27 09:40:00,35.81,35.82,35.8,35.82,38543.462825844406,17.8386,17.8436,17.8336,17.8436,38543.4628
2007-03-27 09:45:00,35.82,35.85,35.81,35.83,35804.84836190283,17.8436,17.8585,17.8386,17.8486,35804.8484
2007-03-27 09:50:00,35.84,35.84,35.81,35.81,21604.6252155391,17.8536,17.8536,17.8386,17.8386,21604.6252
2007-03-27 09:55:00,35.81,35.82,35.77,35.77,25864.69215944822,17.8386,17.8436,17.8187,17.8187,25864.6922
2007-03-27 10:00:00,35.77,35.79,35.67,35.71,91591.43929404604,17.8187,17.8287,17.7689,17.7888,91591.4393
2007-03-27 10:05:00,35.7,35.71,35.66,35.66,18866.010751597525,17.7838,17.7888,17.7639,17.7639,18866.0108
2007-03-27 10:10:00,35.66,35.66,35.55,35.57,41383.50745511715,17.7639,17.7639,17.7091,17.7191,41383.5075
2007-03-27 10:15:00,35.57,35.61,35.57,35.59,65625.31696926666,17.7191,17.739,17.7191,17.729,65625.317
2007-03-27 10:20:00,35.59,35.6,35.58,35.6,100111.57318186428,17.729,17.734,17.724,17.734,100111.5732
2007-03-27 10:25:00,35.59,35.6,35.58,35.59,106298.81326706562,17.729,17.734,17.724,17.729,106298.8133
2007-03-27 10:30:00,35.59,35.61,35.58,35.61,93822.90293133176,17.729,17.739,17.724,17.739,93822.9029
2007-03-27 10:35:00,35.62,35.67,35.6,35.65,38442.03266051324,17.744,17.7689,17.734,17.7589,38442.0327
2007-03-27 10:40:00,35.65,35.73,35.65,35.71,30429.04959935085,17.7589,17.7988,17.7589,17.7888,30429.0496
2007-03-27 10:45:00,35.71,35.71,35.67,35.67,17445.988436961154,17.7888,17.7888,17.7689,17.7689,17445.9884
2007-03-27 10:50:00,35.68,35.69,35.67,35.69,31443.35125266254,17.7739,17.7788,17.7689,17.7788,31443.3513
2007-03-27 10:55:00,35.69,35.7,35.67,35.7,14403.083477026068,17.7788,17.7838,17.7689,17.7838,14403.0835
2007-03-27 11:00:00,35.7,35.71,35.67,35.67,129932.04178922813,17.7838,17.7888,17.7689,17.7689,129932.0418
2007-03-27 11:05:00,35.68,35.68,35.59,35.6,39354.90414849376,17.7739,17.7739,17.729,17.734,39354.9041
2007-03-27 11:10:00,35.6,35.69,35.59,35.67,62176.6913480069,17.734,17.7788,17.729,17.7689,62176.6913
2007-03-27 11:15:00,35.67,35.69,35.66,35.68,14200.223146363727,17.7689,17.7788,17.7639,17.7739,14200.2231
2007-03-27 11:20:00,35.68,35.7,35.66,35.67,70595.39507049396,17.7739,17.7838,17.7639,17.7689,70595.3951
2007-03-27 11:25:00,35.66,35.68,35.66,35.67,13185.921493052034,17.7639,17.7739,17.7639,17.7689,13185.9215
2007-03-27 11:30:00,35.67,35.68,35.66,35.67,18663.150420935188,17.7689,17.7739,17.7639,17.7689,18663.1504
2007-03-27 11:35:00,35.68,35.74,35.66,35.74,19880.31240490922,17.7739,17.8038,17.7639,17.8038,19880.3124
2007-03-27 11:40:00,35.73,35.74,35.7,35.74,12881.630997058524,17.7988,17.8038,17.7838,17.8038,12881.631
2007-03-27 11:45:00,35.74,35.76,35.73,35.76,9128.714879805257,17.8038,17.8137,17.7988,17.8137,9128.7149
2007-03-27 11:50:00,35.78,35.8,35.78,35.78,10244.44669844812,17.8237,17.8336,17.8237,17.8237,10244.4467
2007-03-27 11:55:00,35.79,35.84,35.79,35.83,22821.78719951313,17.8287,17.8536,17.8287,17.8486,22821.7872
2007-03-27 12:00:00,35.82,35.83,35.8,35.8,4665.787605233797,17.8436,17.8486,17.8336,17.8336,4665.7876
2007-03-27 12:05:00,35.8,35.81,35.78,35.79,13895.93265037022,17.8336,17.8386,17.8237,17.8287,13895.9327
2007-03-27 12:10:00,35.8,35.8,35.77,35.77,8012.983061162389,17.8336,17.8336,17.8187,17.8187,8012.9831
2007-03-27 12:15:00,35.77,35.77,35.76,35.76,4868.647935896135,17.8187,17.8187,17.8137,17.8137,4868.6479
2007-03-27 12:20:00,35.75,35.76,35.74,35.74,3245.765290597424,17.8087,17.8137,17.8038,17.8038,3245.7653
2007-03-27 12:25:00,35.74,35.74,35.71,35.72,8317.273557155899,17.8038,17.8038,17.7888,17.7938,8317.2736
2007-03-27 12:30:00,35.72,35.78,35.71,35.77,34080.53555127295,17.7938,17.8237,17.7888,17.8187,34080.5356
2007-03-27 12:35:00,35.78,35.79,35.77,35.78,5984.379754539,17.8237,17.8287,17.8187,17.8237,5984.3798
2007-03-27 12:40:00,35.79,35.81,35.78,35.81,12678.770666396187,17.8287,17.8386,17.8237,17.8386,12678.7707
2007-03-27 12:45:00,35.81,35.82,35.8,35.82,8925.854549142916,17.8386,17.8436,17.8336,17.8436,8925.8545
2007-03-27 12:50:00,35.82,35.84,35.82,35.84,14403.083477026068,17.8436,17.8536,17.8436,17.8536,14403.0835
2007-03-27 12:55:00,35.84,35.86,35.84,35.86,13084.491327720863,17.8536,17.8635,17.8536,17.8635,13084.4913
2007-03-27 13:00:00,35.85,35.9,35.85,35.89,118571.86327213714,17.8585,17.8835,17.8585,17.8785,118571.8633
2007-03-27 13:05:00,35.9,35.92,35.89,35.91,13693.07231970788,17.8835,17.8934,17.8785,17.8884,13693.0723
2007-03-27 13:10:00,35.9,35.91,35.89,35.89,9027.284714474084,17.8835,17.8884,17.8785,17.8785,9027.2847
2007-03-27 13:15:00,35.89,35.9,35.89,35.89,24647.530175474185,17.8785,17.8835,17.8785,17.8785,24647.5302
2007-03-27 13:20:00,35.9,35.91,35.89,35.89,7404.402069175373,17.8835,17.8884,17.8785,17.8785,7404.4021
2007-03-27 13:25:00,35.89,35.91,35.89,35.9,8317.273557155899,17.8785,17.8884,17.8785,17.8835,8317.2736
2007-03-27 13:30:00,35.9,35.9,35.89,35.89,38036.31199918856,17.8835,17.8835,17.8785,17.8785,38036.312
2007-03-27 13:35:00,35.89,35.91,35.89,35.89,15214.524799675424,17.8785,17.8884,17.8785,17.8785,15214.5248
2007-03-27 13:40:00,35.89,35.9,35.89,35.9,13997.36281570139,17.8785,17.8835,17.8785,17.8835,13997.3628
2007-03-27 13:45:00,35.89,35.92,35.89,35.91,15823.10579166244,17.8785,17.8934,17.8785,17.8884,15823.1058
2007-03-27 13:50:00,35.92,35.92,35.91,35.91,13185.921493052034,17.8934,17.8934,17.8884,17.8884,13185.9215
2007-03-27 13:55:00,35.91,35.92,35.89,35.9,23937.519018156,17.8884,17.8934,17.8785,17.8835,23937.519
2007-03-27 14:00:00,35.89,35.9,35.87,35.87,82259.86408357846,17.8785,17.8835,17.8685,17.8685,82259.8641
2007-03-27 14:05:00,35.87,35.88,35.87,35.87,36920.580180545694,17.8685,17.8735,17.8685,17.8685,36920.5802
2007-03-27 14:10:00,35.87,35.89,35.83,35.88,41282.07728978599,17.8685,17.8785,17.8486,17.8735,41282.0773
2007-03-27 14:15:00,35.89,35.9,35.89,35.9,7505.832234506543,17.8785,17.8835,17.8785,17.8835,7505.8322
2007-03-27 14:20:00,35.9,35.9,35.89,35.89,15823.10579166244,17.8835,17.8835,17.8785,17.8785,15823.1058
2007-03-27 14:25:00,35.89,35.89,35.87,35.88,12475.910335733848,17.8785,17.8785,17.8685,17.8735,12475.9103
2007-03-27 14:30:00,35.88,35.89,35.87,35.88,19981.74257024039,17.8735,17.8785,17.8685,17.8735,19981.7426
2007-03-27 14:35:00,35.89,35.9,35.89,35.9,20996.04422355209,17.8785,17.8835,17.8785,17.8835,20996.0442
2007-03-27 14:40:00,35.9,35.9,35.89,35.89,8114.413226493559,17.8835,17.8835,17.8785,17.8785,8114.4132
2007-03-27 14:45:00,35.9,35.91,35.89,35.91,26574.703316766405,17.8835,17.8884,17.8785,17.8884,26574.7033
2007-03-27 14:50:00,35.91,35.93,35.9,35.93,22010.34587686378,17.8884,17.8984,17.8835,17.8984,22010.3459
2007-03-27 14:55:00,35.93,35.93,35.88,35.91,35601.98803124049,17.8984,17.8984,17.8735,17.8884,35601.988
2007-03-27 15:00:00,35.9,35.9,35.87,35.87,10041.58636778578,17.8835,17.8835,17.8685,17.8685,10041.5864
2007-03-27 15:05:00,35.87,35.87,35.85,35.86,7607.262399837712,17.8685,17.8685,17.8585,17.8635,7607.2624
2007-03-27 15:10:00,35.86,35.87,35.85,35.86,26473.27315143524,17.8635,17.8685,17.8585,17.8635,26473.2732
2007-03-27 15:15:00,35.87,35.9,35.87,35.89,23734.658687493666,17.8685,17.8835,17.8685,17.8785,23734.6587
2007-03-27 15:20:00,35.89,35.89,35.86,35.88,10244.44669844812,17.8785,17.8785,17.8635,17.8735,10244.4467
2007-03-27 15:25:00,35.87,35.88,35.83,35.84,61060.95952936403,17.8685,17.8735,17.8486,17.8536,61060.9595
2007-03-27 15:30:00,35.84,35.86,35.84,35.86,23734.658687493666,17.8536,17.8635,17.8536,17.8635,23734.6587
2007-03-27 15:35:00,35.85,35.89,35.85,35.87,96257.22689927983,17.8585,17.8785,17.8585,17.8685,96257.2269
2007-03-27 15:40:00,35.87,35.91,35.86,35.91,23126.077695506643,17.8685,17.8884,17.8635,17.8884,23126.0777
2007-03-27 15:45:00,35.91,35.91,35.89,35.89,24748.960340805355,17.8884,17.8884,17.8785,17.8785,24748.9603
2007-03-27 15:50:00,35.9,35.9,35.88,35.9,55380.87027081855,17.8835,17.8835,17.8735,17.8835,55380.8703
2007-03-27 15:55:00,35.89,35.93,35.88,35.92,87331.37235013692,17.8785,17.8984,17.8735,17.8934,87331.3724
2007-03-28 09:30:00,35.68,35.78,35.65,35.65,48585.04919363018,17.7739,17.8237,17.7589,17.7589,48585.0492
2007-03-28 09:35:00,35.65,35.66,35.52,35.52,61770.970686682216,17.7589,17.7639,17.6942,17.6942,61770.9707
2007-03-28 09:40:00,35.52,35.52,35.36,35.39,52033.67481488995,17.6942,17.6942,17.6145,17.6294,52033.6748
2007-03-28 09:45:00,35.39,35.5,35.39,35.49,55482.30043614971,17.6294,17.6842,17.6294,17.6792,55482.3004
2007-03-28 09:50:00,35.49,35.5,35.48,35.48,48585.04919363018,17.6792,17.6842,17.6742,17.6742,48585.0492
2007-03-28 09:55:00,35.48,35.52,35.48,35.51,18967.440916928696,17.6742,17.6942,17.6742,17.6892,18967.4409
2007-03-28 10:00:00,35.5,35.52,35.5,35.52,29211.88761537681,17.6842,17.6942,17.6842,17.6942,29211.8876
2007-03-28 10:05:00,35.51,35.59,35.51,35.58,23734.658687493666,17.6892,17.729,17.6892,17.724,23734.6587
2007-03-28 10:10:00,35.58,35.6,35.58,35.58,50106.501673597726,17.724,17.734,17.724,17.724,50106.5017
2007-03-28 10:15:00,35.58,35.59,35.55,35.56,31950.50207931839,17.724,17.729,17.7091,17.7141,31950.5021
2007-03-28 10:20:00,35.56,35.58,35.55,35.56,50410.79216959124,17.7141,17.724,17.7091,17.7141,50410.7922
2007-03-28 10:25:00,35.56,35.58,35.55,35.56,39152.04381783142,17.7141,17.724,17.7091,17.7141,39152.0438
2007-03-28 10:30:00,35.56,35.56,35.44,35.45,80636.98143827975,17.7141,17.7141,17.6543,17.6593,80636.9814
2007-03-28 10:35:00,35.45,35.52,35.44,35.49,51830.81448422761,17.6593,17.6942,17.6543,17.6792,51830.8145
2007-03-28 10:40:00,35.49,35.51,35.44,35.44,48585.04919363018,17.6792,17.6892,17.6543,17.6543,48585.0492
2007-03-28 10:45:00,35.45,35.45,35.4,35.4,87331.37235013692,17.6593,17.6593,17.6344,17.6344,87331.3724
2007-03-28 10:50:00,35.41,35.41,35.4,35.41,21908.91571153261,17.6394,17.6394,17.6344,17.6394,21908.9157
2007-03-28 10:55:00,35.41,35.44,35.4,35.44,36109.13885789634,17.6394,17.6543,17.6344,17.6543,36109.1389
2007-03-28 11:00:00,35.43,35.44,35.42,35.43,57003.75291611726,17.6493,17.6543,17.6443,17.6493,57003.7529
2007-03-28 11:05:00,35.43,35.44,35.42,35.42,44324.98224972107,17.6493,17.6543,17.6443,17.6443,44324.9822
2007-03-28 11:10:00,35.43,35.45,35.42,35.42,19373.161578253374,17.6493,17.6593,17.6443,17.6443,19373.1616
2007-03-28 11:15:00,35.43,35.43,35.39,35.4,24038.94918348717,17.6493,17.6493,17.6294,17.6344,24038.9492
2007-03-28 11:20:00,35.4,35.4,35.36,35.37,44223.5520843899,17.6344,17.6344,17.6145,17.6194,44223.5521
2007-03-28 11:25:00,35.37,35.37,35.35,35.36,47367.88720965615,17.6194,17.6194,17.6095,17.6145,47367.8872
2007-03-28 11:30:00,35.36,35.36,35.34,35.35,26067.55249011056,17.6145,17.6145,17.6045,17.6095,26067.5525
2007-03-28 11:35:00,35.34,35.35,35.34,35.35,8012.983061162389,17.6045,17.6095,17.6045,17.6095,8012.9831
2007-03-28 11:40:00,35.35,35.35,35.33,35.34,27183.284308753424,17.6095,17.6095,17.5995,17.6045,27183.2843
2007-03-28 11:45:00,35.33,35.35,35.33,35.34,38036.31199918856,17.5995,17.6095,17.5995,17.6045,38036.312
2007-03-28 11:50:00,35.34,35.36,35.34,35.36,25053.250836798863,17.6045,17.6145,17.6045,17.6145,25053.2508
2007-03-28 11:55:00,35.37,35.41,35.37,35.4,21401.764884876764,17.6194,17.6394,17.6194,17.6344,21401.7649
2007-03-28 12:00:00,35.4,35.46,35.4,35.45,33776.24505527944,17.6344,17.6643,17.6344,17.6593,33776.2451
2007-03-28 12:05:00,35.46,35.49,35.46,35.46,72522.56821178619,17.6643,17.6792,17.6643,17.6643,72522.5682
2007-03-28 12:10:00,35.46,35.48,35.42,35.47,17141.697940967642,17.6643,17.6742,17.6443,17.6693,17141.6979
2007-03-28 12:15:00,35.48,35.54,35.47,35.54,35601.98803124049,17.6742,17.7041,17.6693,17.7041,35601.988
2007-03-28 12:20:00,35.54,35.56,35.49,35.51,50715.08266558475,17.7041,17.7141,17.6792,17.6892,50715.0827
2007-03-28 12:25:00,35.51,35.54,35.51,35.53,22111.77604219495,17.6892,17.7041,17.6892,17.6991,22111.776
2007-03-28 12:30:00,35.52,35.52,35.48,35.5,25357.54133279237,17.6942,17.6942,17.6742,17.6842,25357.5413
2007-03-28 12:35:00,35.5,35.52,35.5,35.52,5172.938431889644,17.6842,17.6942,17.6842,17.6942,5172.9384
2007-03-28 12:40:00,35.52,35.54,35.47,35.5,33066.233897961254,17.6942,17.7041,17.6693,17.6842,33066.2339
2007-03-28 12:45:00,35.49,35.51,35.47,35.47,17344.558271629983,17.6792,17.6892,17.6693,17.6693,17344.5583
2007-03-28 12:50:00,35.48,35.48,35.46,35.47,12983.061162389697,17.6742,17.6742,17.6643,17.6693,12983.0612
2007-03-28 12:55:00,35.47,35.48,35.47,35.47,10143.016533116948,17.6693,17.6742,17.6693,17.6693,10143.0165
2007-03-28 13:00:00,35.47,35.49,35.47,35.48,10244.44669844812,17.6693,17.6792,17.6693,17.6742,10244.4467
2007-03-28 13:05:00,35.48,35.5,35.48,35.49,14403.083477026068,17.6742,17.6842,17.6742,17.6792,14403.0835
2007-03-28 13:10:00,35.49,35.49,35.47,35.47,16330.256618318288,17.6792,17.6792,17.6693,17.6693,16330.2566
2007-03-28 13:15:00,35.47,35.53,35.47,35.53,19880.31240490922,17.6693,17.6991,17.6693,17.6991,19880.3124
2007-03-28 13:20:00,35.52,35.52,35.48,35.48,22618.926868850795,17.6942,17.6942,17.6742,17.6742,22618.9269
2007-03-28 13:25:00,35.49,35.49,35.48,35.49,15113.094634344254,17.6792,17.6792,17.6742,17.6792,15113.0946
2007-03-28 13:30:00,35.49,35.53,35.48,35.53,16025.96612232478,17.6792,17.6991,17.6742,17.6991,16025.9661
2007-03-28 13:35:00,35.53,35.55,35.52,35.52,21503.19505020793,17.6991,17.7091,17.6942,17.6942,21503.1951
2007-03-28 13:40:00,35.51,35.57,35.5,35.55,16127.396287655947,17.6892,17.7191,17.6842,17.7091,16127.3963
2007-03-28 13:45:00,35.55,35.56,35.51,35.53,16228.826452987118,17.7091,17.7141,17.6892,17.6991,16228.8265
2007-03-28 13:50:00,35.53,35.53,35.47,35.48,17953.139263617,17.6991,17.6991,17.6693,17.6742,17953.1393
2007-03-28 13:55:00,35.47,35.5,35.46,35.5,9433.005375798764,17.6693,17.6842,17.6643,17.6842,9433.0054
2007-03-28 14:00:00,35.5,35.54,35.5,35.53,15620.245461000102,17.6842,17.7041,17.6842,17.6991,15620.2455
2007-03-28 14:05:00,35.53,35.53,35.5,35.51,13490.21198904554,17.6991,17.6991,17.6842,17.6892,13490.212
2007-03-28 14:10:00,35.49,35.49,35.44,35.44,23126.077695506643,17.6792,17.6792,17.6543,17.6543,23126.0777
2007-03-28 14:15:00,35.44,35.44,35.42,35.43,10041.58636778578,17.6543,17.6543,17.6443,17.6493,10041.5864
2007-03-28 14:20:00,35.43,35.48,35.42,35.46,27487.57480474693,17.6493,17.6742,17.6443,17.6643,27487.5748
2007-03-28 14:25:00,35.47,35.49,35.46,35.48,17750.27893295466,17.6693,17.6792,17.6643,17.6742,17750.2789
2007-03-28 14:30:00,35.47,35.48,35.44,35.48,23836.08885282483,17.6693,17.6742,17.6543,17.6742,23836.0889
2007-03-28 14:35:00,35.48,35.51,35.46,35.48,33877.67522061061,17.6742,17.6892,17.6643,17.6742,33877.6752
2007-03-28 14:40:00,35.48,35.48,35.44,35.47,33674.81488994827,17.6742,17.6742,17.6543,17.6693,33674.8149
2007-03-28 14:45:00,35.46,35.48,35.44,35.47,26270.412820772897,17.6643,17.6742,17.6543,17.6693,26270.4128
2007-03-28 14:50:00,35.48,35.48,35.46,35.47,16431.686783649457,17.6742,17.6742,17.6643,17.6693,16431.6868
2007-03-28 14:55:00,35.48,35.48,35.47,35.48,9940.15620245461,17.6742,17.6742,17.6693,17.6742,9940.1562
2007-03-28 15:00:00,35.48,35.49,35.47,35.47,98488.69053656555,17.6742,17.6792,17.6693,17.6693,98488.6905
2007-03-28 15:05:00,35.47,35.48,35.46,35.47,60046.65787605234,17.6693,17.6742,17.6643,17.6693,60046.6579
2007-03-28 15:10:00,35.47,35.47,35.46,35.47,29516.17811137032,17.6693,17.6693,17.6643,17.6693,29516.1781
2007-03-28 15:15:00,35.47,35.49,35.46,35.48,39354.90414849376,17.6693,17.6792,17.6643,17.6742,39354.9041
2007-03-28 15:20:00,35.47,35.49,35.47,35.49,76681.20499036413,17.6693,17.6792,17.6693,17.6792,76681.205
2007-03-28 15:25:00,35.49,35.53,35.47,35.49,57206.61324677959,17.6792,17.6991,17.6693,17.6792,57206.6132
2007-03-28 15:30:00,35.47,35.49,35.46,35.47,19373.161578253374,17.6693,17.6792,17.6643,17.6693,19373.1616
2007-03-28 15:35:00,35.47,35.49,35.46,35.48,37427.73100720154,17.6693,17.6792,17.6643,17.6742,37427.731
2007-03-28 15:40:00,35.49,35.49,35.46,35.46,13490.21198904554,17.6792,17.6792,17.6643,17.6643,13490.212
2007-03-28 15:45:00,35.46,35.49,35.44,35.48,52845.116137539306,17.6643,17.6792,17.6543,17.6742,52845.1161
2007-03-28 15:50:00,35.48,35.48,35.43,35.43,29414.74794603915,17.6742,17.6742,17.6493,17.6493,29414.7479
2007-03-28 15:55:00,35.44,35.48,35.4,35.44,76579.77482503296,17.6543,17.6742,17.6344,17.6543,76579.7748
2007-03-29 09:30:00,35.68,35.73,35.62,35.64,33471.95455928593,17.7739,17.7988,17.744,17.7539,33471.9546
2007-03-29 09:35:00,35.64,35.64,35.57,35.57,20488.89339689624,17.7539,17.7539,17.7191,17.7191,20488.8934
2007-03-29 09:40:00,35.56,35.58,35.56,35.56,23328.938026168984,17.7141,17.724,17.7141,17.7141,23328.938
2007-03-29 09:45:00,35.56,35.57,35.56,35.56,17445.988436961154,17.7141,17.7191,17.7141,17.7141,17445.9884
2007-03-29 09:50:00,35.56,35.57,35.51,35.52,48077.89836697434,17.7141,17.7191,17.6892,17.6942,48077.8984
2007-03-29 09:55:00,35.52,35.54,35.51,35.52,23328.938026168984,17.6942,17.7041,17.6892,17.6942,23328.938
2007-03-29 10:00:00,35.51,35.51,35.48,35.48,35297.69753524698,17.6892,17.6892,17.6742,17.6742,35297.6975
2007-03-29 10:05:00,35.48,35.5,35.47,35.49,45947.86489501978,17.6742,17.6842,17.6693,17.6792,45947.8649
2007-03-29 10:10:00,35.48,35.49,35.48,35.49,22923.217364844302,17.6742,17.6792,17.6742,17.6792,22923.2174
2007-03-29 10:15:00,35.49,35.51,35.48,35.51,30834.770260675527,17.6792,17.6892,17.6742,17.6892,30834.7703
2007-03-29 10:20:00,35.52,35.52,35.48,35.49,48787.909524292525,17.6942,17.6942,17.6742,17.6792,48787.9095
2007-03-29 10:25:00,35.49,35.5,35.48,35.49,16025.96612232478,17.6792,17.6842,17.6742,17.6792,16025.9661
2007-03-29 10:30:00,35.49,35.49,35.48,35.49,18764.580586266355,17.6792,17.6792,17.6742,17.6792,18764.5806
2007-03-29 10:35:00,35.49,35.49,35.48,35.49,32559.08307130541,17.6792,17.6792,17.6742,17.6792,32559.0831
2007-03-29 10:40:00,35.49,35.49,35.42,35.42,42397.809108428846,17.6792,17.6792,17.6443,17.6443,42397.8091
2007-03-29 10:45:00,35.42,35.43,35.4,35.41,30226.189268688508,17.6443,17.6493,17.6344,17.6394,30226.1893
2007-03-29 10:50:00,35.4,35.43,35.4,35.42,15924.53595699361,17.6344,17.6493,17.6344,17.6443,15924.536
2007-03-29 10:55:00,35.42,35.44,35.42,35.42,15417.385130337763,17.6443,17.6543,17.6443,17.6443,15417.3851
2007-03-29 11:00:00,35.42,35.44,35.42,35.42,19068.871082259862,17.6443,17.6543,17.6443,17.6443,19068.8711
2007-03-29 11:05:00,35.42,35.43,35.41,35.41,44324.98224972107,17.6443,17.6493,17.6394,17.6394,44324.9822
2007-03-29 11:10:00,35.4,35.41,35.38,35.4,29110.457450045644,17.6344,17.6394,17.6244,17.6344,29110.4575
2007-03-29 11:15:00,35.4,35.41,35.39,35.4,14098.79298103256,17.6344,17.6394,17.6294,17.6344,14098.793
2007-03-29 11:20:00,35.41,35.43,35.4,35.43,15214.524799675424,17.6394,17.6493,17.6344,17.6493,15214.5248
2007-03-29 11:25:00,35.44,35.44,35.42,35.43,15417.385130337763,17.6543,17.6543,17.6443,17.6493,15417.3851
2007-03-29 11:30:00,35.43,35.44,35.42,35.43,24748.960340805355,17.6493,17.6543,17.6443,17.6493,24748.9603
2007-03-29 11:35:00,35.43,35.43,35.41,35.41,7911.552895831221,17.6493,17.6493,17.6394,17.6394,7911.5529
2007-03-29 11:40:00,35.42,35.42,35.41,35.42,4970.078101227305,17.6443,17.6443,17.6394,17.6443,4970.0781
2007-03-29 11:45:00,35.42,35.42,35.39,35.39,23531.79835683132,17.6443,17.6443,17.6294,17.6294,23531.7984
2007-03-29 11:50:00,35.39,35.39,35.35,35.35,16127.396287655947,17.6294,17.6294,17.6095,17.6095,16127.3963
2007-03-29 11:55:00,35.36,35.36,35.3,35.3,31747.64174865605,17.6145,17.6145,17.5846,17.5846,31747.6417
2007-03-29 12:00:00,35.3,35.31,35.3,35.31,20083.17273557156,17.5846,17.5895,17.5846,17.5895,20083.1727
2007-03-29 12:05:00,35.31,35.4,35.31,35.39,30631.909930013186,17.5895,17.6344,17.5895,17.6294,30631.9099
2007-03-29 12:10:00,35.39,35.41,35.37,35.38,18561.720255604017,17.6294,17.6394,17.6194,17.6244,18561.7203
2007-03-29 12:15:00,35.38,35.38,35.35,35.37,15620.245461000102,17.6244,17.6244,17.6095,17.6194,15620.2455
2007-03-29 12:20:00,35.37,35.37,35.35,35.35,10650.167359772797,17.6194,17.6194,17.6095,17.6095,10650.1674
2007-03-29 12:25:00,35.36,35.36,35.33,35.33,14403.083477026068,17.6145,17.6145,17.5995,17.5995,14403.0835
2007-03-29 12:30:00,35.32,35.33,35.31,35.31,13287.351658383202,17.5945,17.5995,17.5895,17.5895,13287.3517
2007-03-29 12:35:00,35.3,35.31,35.29,35.3,7607.262399837712,17.5846,17.5895,17.5796,17.5846,7607.2624
2007-03-29 12:40:00,35.29,35.31,35.29,35.3,22213.20620752612,17.5796,17.5895,17.5796,17.5846,22213.2062
2007-03-29 12:45:00,35.3,35.33,35.3,35.33,21198.904554214423,17.5846,17.5995,17.5846,17.5995,21198.9046
2007-03-29 12:50:00,35.33,35.33,35.28,35.28,29921.898772695,17.5995,17.5995,17.5746,17.5746,29921.8988
2007-03-29 12:55:00,35.28,35.29,35.27,35.27,11055.888021097477,17.5746,17.5796,17.5696,17.5696,11055.888
2007-03-29 13:00:00,35.27,35.27,35.24,35.25,22517.496703519628,17.5696,17.5696,17.5547,17.5597,22517.4967
2007-03-29 13:05:00,35.25,35.29,35.25,35.29,14707.373973019576,17.5597,17.5796,17.5597,17.5796,14707.374
2007-03-29 13:10:00,35.28,35.31,35.28,35.31,8925.854549142916,17.5746,17.5895,17.5746,17.5895,8925.8545
2007-03-29 13:15:00,35.31,35.31,35.24,35.25,25661.83182878588,17.5895,17.5895,17.5547,17.5597,25661.8318
2007-03-29 13:20:00,35.25,35.25,35.19,35.23,26067.55249011056,17.5597,17.5597,17.5298,17.5497,26067.5525
2007-03-29 13:25:00,35.24,35.26,35.24,35.26,16533.116948980627,17.5547,17.5646,17.5547,17.5646,16533.1169
2007-03-29 13:30:00,35.26,35.26,35.25,35.26,10548.737194441626,17.5646,17.5646,17.5597,17.5646,10548.7372
2007-03-29 13:35:00,35.25,35.3,35.25,35.27,33979.10538594178,17.5597,17.5846,17.5597,17.5696,33979.1054
2007-03-29 13:40:00,35.27,35.29,35.27,35.27,13084.491327720863,17.5696,17.5796,17.5696,17.5696,13084.4913
2007-03-29 13:45:00,35.27,35.28,35.27,35.27,20691.75372755857,17.5696,17.5746,17.5696,17.5696,20691.7537
2007-03-29 13:50:00,35.28,35.28,35.25,35.25,19576.02190891571,17.5746,17.5746,17.5597,17.5597,19576.0219
2007-03-29 13:55:00,35.25,35.25,35.15,35.17,64002.43432396795,17.5597,17.5597,17.5098,17.5198,64002.4343
2007-03-29 14:00:00,35.17,35.18,35.15,35.17,23734.658687493666,17.5198,17.5248,17.5098,17.5198,23734.6587
2007-03-29 14:05:00,35.18,35.18,35.09,35.14,39050.61365250025,17.5248,17.5248,17.48,17.5049,39050.6137
2007-03-29 14:10:00,35.14,35.15,35.1,35.11,25357.54133279237,17.5049,17.5098,17.4849,17.4899,25357.5413
2007-03-29 14:15:00,35.11,35.14,35.08,35.13,49396.49051627954,17.4899,17.5049,17.475,17.4999,49396.4905
2007-03-29 14:20:00,35.14,35.18,35.14,35.17,18054.56942894817,17.5049,17.5248,17.5049,17.5198,18054.5694
2007-03-29 14:25:00,35.17,35.18,35.15,35.15,13693.07231970788,17.5198,17.5248,17.5098,17.5098,13693.0723
2007-03-29 14:30:00,35.15,35.15,35.09,35.09,25763.26199411705,17.5098,17.5098,17.48,17.48,25763.262
2007-03-29 14:35:00,35.09,35.14,35.06,35.14,52439.395476214624,17.48,17.5049,17.465,17.5049,52439.3955
2007-03-29 14:40:00,35.14,35.22,35.14,35.21,30936.200426006693,17.5049,17.5447,17.5049,17.5397,30936.2004
2007-03-29 14:45:00,35.22,35.23,35.19,35.2,19981.74257024039,17.5447,17.5497,17.5298,17.5348,19981.7426
2007-03-29 14:50:00,35.2,35.22,35.2,35.2,22314.636372857287,17.5348,17.5447,17.5348,17.5348,22314.6364
2007-03-29 14:55:00,35.2,35.2,35.17,35.18,33370.524393954765,17.5348,17.5348,17.5198,17.5248,33370.5244
2007-03-29 15:00:00,35.18,35.24,35.18,35.22,41890.658281773,17.5248,17.5547,17.5248,17.5447,41890.6583
2007-03-29 15:05:00,35.22,35.23,35.21,35.21,25256.111167461204,17.5447,17.5497,17.5397,17.5397,25256.1112
2007-03-29 15:10:00,35.21,35.28,35.21,35.28,42702.09960442236,17.5397,17.5746,17.5397,17.5746,42702.0996
2007-03-29 15:15:00,35.28,35.31,35.28,35.31,47063.59671366264,17.5746,17.5895,17.5746,17.5895,47063.5967
2007-03-29 15:20:00,35.3,35.31,35.29,35.31,37732.02150319505,17.5846,17.5895,17.5796,17.5895,37732.0215
2007-03-29 15:25:00,35.31,35.33,35.31,35.32,15518.815295668932,17.5895,17.5995,17.5895,17.5945,15518.8153
2007-03-29 15:30:00,35.32,35.34,35.31,35.32,24850.39050613653,17.5945,17.6045,17.5895,17.5945,24850.3905
2007-03-29 15:35:00,35.32,35.33,35.31,35.32,31950.50207931839,17.5945,17.5995,17.5895,17.5945,31950.5021
2007-03-29 15:40:00,35.31,35.39,35.31,35.39,31443.35125266254,17.5895,17.6294,17.5895,17.6294,31443.3513
2007-03-29 15:45:00,35.39,35.4,35.37,35.39,31747.64174865605,17.6294,17.6344,17.6194,17.6294,31747.6417
2007-03-29 15:50:00,35.39,35.39,35.34,35.34,39456.33431382493,17.6294,17.6294,17.6045,17.6045,39456.3343
2007-03-29 15:55:00,35.34,35.4,35.34,35.36,44324.98224972107,17.6045,17.6344,17.6045,17.6145,44324.9822
2007-03-30 09:30:00,35.47,35.48,35.44,35.47,20488.89339689624,17.6693,17.6742,17.6543,17.6693,20488.8934
2007-03-30 09:35:00,35.47,35.5,35.47,35.48,7607.262399837712,17.6693,17.6842,17.6693,17.6742,7607.2624
2007-03-30 09:40:00,35.48,35.68,35.47,35.64,32356.22274064307,17.6742,17.7739,17.6693,17.7539,32356.2227
2007-03-30 09:45:00,35.65,35.74,35.65,35.71,17750.27893295466,17.7589,17.8038,17.7589,17.7888,17750.2789
2007-03-30 09:50:00,35.71,35.72,35.7,35.7,34283.395881935285,17.7888,17.7938,17.7838,17.7838,34283.3959
2007-03-30 09:55:00,35.7,35.71,35.68,35.68,21604.6252155391,17.7838,17.7888,17.7739,17.7739,21604.6252
2007-03-30 10:00:00,35.68,35.72,35.68,35.72,27589.004970078106,17.7739,17.7938,17.7739,17.7938,27589.005
2007-03-30 10:05:00,35.71,35.72,35.67,35.72,49396.49051627954,17.7888,17.7938,17.7689,17.7938,49396.4905
2007-03-30 10:10:00,35.71,35.73,35.71,35.72,15214.524799675424,17.7888,17.7988,17.7888,17.7938,15214.5248
2007-03-30 10:15:00,35.73,35.74,35.73,35.73,17344.558271629983,17.7988,17.8038,17.7988,17.7988,17344.5583
2007-03-30 10:20:00,35.73,35.73,35.71,35.71,7505.832234506543,17.7988,17.7988,17.7888,17.7888,7505.8322
2007-03-30 10:25:00,35.71,35.73,35.71,35.72,15113.094634344254,17.7888,17.7988,17.7888,17.7938,15113.0946
2007-03-30 10:30:00,35.72,35.72,35.67,35.68,22314.636372857287,17.7938,17.7938,17.7689,17.7739,22314.6364
2007-03-30 10:35:00,35.68,35.69,35.67,35.67,17648.84876762349,17.7739,17.7788,17.7689,17.7689,17648.8488
2007-03-30 10:40:00,35.67,35.68,35.67,35.67,17344.558271629983,17.7689,17.7739,17.7689,17.7689,17344.5583
2007-03-30 10:45:00,35.67,35.68,35.66,35.67,20894.614058220915,17.7689,17.7739,17.7639,17.7689,20894.6141
2007-03-30 10:50:00,35.67,35.72,35.66,35.71,37427.73100720154,17.7689,17.7938,17.7639,17.7888,37427.731
2007-03-30 10:55:00,35.71,35.79,35.7,35.77,71508.2665584745,17.7888,17.8287,17.7838,17.8187,71508.2666
2007-03-30 11:00:00,35.77,35.96,35.76,35.94,103864.48929911756,17.8187,17.9133,17.8137,17.9034,103864.4893
2007-03-30 11:05:00,35.94,36.19,35.77,36.19,210467.5930621767,17.9034,18.0279,17.8187,18.0279,210467.5931
2007-03-30 11:10:00,36.18,36.21,35.93,36.1,148493.76204483214,18.0229,18.0379,17.8984,17.9831,148493.762
2007-03-30 11:15:00,36.1,36.27,36.09,36.24,136322.1422050918,17.9831,18.0678,17.9781,18.0528,136322.1422
2007-03-30 11:20:00,36.24,36.24,36.12,36.13,80738.41160361092,18.0528,18.0528,17.993,17.998,80738.4116
2007-03-30 11:25:00,36.12,36.13,35.91,35.93,110153.15954965008,17.993,17.998,17.8884,17.8984,110153.1595
2007-03-30 11:30:00,35.93,36.01,35.93,35.99,110964.60087229942,17.8984,17.9382,17.8984,17.9283,110964.6009
2007-03-30 11:35:00,35.99,36.12,35.99,36.01,74449.74135307841,17.9283,17.993,17.9283,17.9382,74449.7414
2007-03-30 11:40:00,36.01,36.01,35.82,35.92,88751.39466477331,17.9382,17.9382,17.8436,17.8934,88751.3947
2007-03-30 11:45:00,35.92,35.92,35.63,35.76,105487.37194441629,17.8934,17.8934,17.749,17.8137,105487.3719
2007-03-30 11:50:00,35.76,35.92,35.76,35.83,85607.05953950706,17.8137,17.8934,17.8137,17.8486,85607.0595
2007-03-30 11:55:00,35.81,35.96,35.8,35.9,85809.91987016938,17.8386,17.9133,17.8336,17.8835,85809.9199
2007-03-30 12:00:00,35.92,35.94,35.79,35.86,41687.79795111066,17.8934,17.9034,17.8287,17.8635,41687.798
2007-03-30 12:05:00,35.86,35.93,35.84,35.89,23836.08885282483,17.8635,17.8984,17.8536,17.8785,23836.0889
2007-03-30 12:10:00,35.89,35.9,35.86,35.87,18257.42975961051,17.8785,17.8835,17.8635,17.8685,18257.4298
2007-03-30 12:15:00,35.87,35.88,35.8,35.87,30834.770260675527,17.8685,17.8735,17.8336,17.8685,30834.7703
2007-03-30 12:20:00,35.88,35.91,35.87,35.88,17953.139263617,17.8735,17.8884,17.8685,17.8735,17953.1393
2007-03-30 12:25:00,35.87,35.9,35.86,35.9,21401.764884876764,17.8685,17.8835,17.8635,17.8835,21401.7649
2007-03-30 12:30:00,35.88,35.95,35.88,35.93,28907.597119383303,17.8735,17.9084,17.8735,17.8984,28907.5971
2007-03-30 12:35:00,35.92,35.93,35.89,35.9,10954.457855766304,17.8934,17.8984,17.8785,17.8835,10954.4579
2007-03-30 12:40:00,35.9,35.9,35.84,35.85,16431.686783649457,17.8835,17.8835,17.8536,17.8585,16431.6868
2007-03-30 12:45:00,35.84,35.85,35.81,35.82,18460.290090272847,17.8536,17.8585,17.8386,17.8436,18460.2901
2007-03-30 12:50:00,35.81,35.82,35.81,35.81,16735.977279642964,17.8386,17.8436,17.8386,17.8386,16735.9773
2007-03-30 12:55:00,35.81,35.85,35.8,35.85,37630.59133786388,17.8386,17.8585,17.8336,17.8585,37630.5913
2007-03-30 13:00:00,35.84,35.85,35.83,35.84,12983.061162389697,17.8536,17.8585,17.8486,17.8536,12983.0612
2007-03-30 13:05:00,35.84,35.92,35.83,35.89,26676.13348209757,17.8536,17.8934,17.8486,17.8785,26676.1335
2007-03-30 13:10:00,35.89,35.9,35.86,35.86,4361.497109240288,17.8785,17.8835,17.8635,17.8635,4361.4971
2007-03-30 13:15:00,35.86,35.88,35.86,35.87,18561.720255604017,17.8635,17.8735,17.8635,17.8685,18561.7203
2007-03-30 13:20:00,35.87,35.87,35.85,35.86,11258.748351759814,17.8685,17.8685,17.8585,17.8635,11258.7484
2007-03-30 13:25:00,35.87,35.89,35.87,35.88,10345.876863779287,17.8685,17.8785,17.8685,17.8735,10345.8769
2007-03-30 13:30:00,35.89,35.92,35.88,35.89,23836.08885282483,17.8785,17.8934,17.8735,17.8785,23836.0889
2007-03-30 13:35:00,35.88,35.89,35.88,35.88,13287.351658383202,17.8735,17.8785,17.8735,17.8735,13287.3517
2007-03-30 13:40:00,35.88,35.9,35.85,35.86,20387.463231565067,17.8735,17.8835,17.8585,17.8635,20387.4632
2007-03-30 13:45:00,35.86,35.86,35.77,35.81,22923.217364844302,17.8635,17.8635,17.8187,17.8386,22923.2174
2007-03-30 13:50:00,35.81,35.91,35.81,35.91,50917.94299624708,17.8386,17.8884,17.8386,17.8884,50917.943
2007-03-30 13:55:00,35.91,35.94,35.87,35.9,32254.79257531189,17.8884,17.9034,17.8685,17.8835,32254.7926
2007-03-30 14:00:00,35.89,35.92,35.89,35.9,8012.983061162389,17.8785,17.8934,17.8785,17.8835,8012.9831
2007-03-30 14:05:00,35.9,35.92,35.9,35.91,8621.564053149406,17.8835,17.8934,17.8835,17.8884,8621.5641
2007-03-30 14:10:00,35.91,35.97,35.9,35.96,24140.37934881834,17.8884,17.9183,17.8835,17.9133,24140.3793
2007-03-30 14:15:00,35.95,35.96,35.9,35.91,20996.04422355209,17.9084,17.9133,17.8835,17.8884,20996.0442
2007-03-30 14:20:00,35.91,35.91,35.89,35.9,13693.07231970788,17.8884,17.8884,17.8785,17.8835,13693.0723
2007-03-30 14:25:00,35.91,35.97,35.9,35.95,27081.854143422253,17.8884,17.9183,17.8835,17.9084,27081.8541
2007-03-30 14:30:00,35.96,35.96,35.94,35.95,14504.513642357237,17.9133,17.9133,17.9034,17.9084,14504.5136
2007-03-30 14:35:00,35.96,35.98,35.95,35.98,34486.256212597626,17.9133,17.9233,17.9084,17.9233,34486.2562
2007-03-30 14:40:00,35.98,36.0,35.97,35.98,30936.200426006693,17.9233,17.9333,17.9183,17.9233,30936.2004
2007-03-30 14:45:00,35.98,35.98,35.97,35.97,9838.72603712344,17.9233,17.9233,17.9183,17.9183,9838.726
2007-03-30 14:50:00,35.97,35.98,35.97,35.98,13084.491327720863,17.9183,17.9233,17.9183,17.9233,13084.4913
2007-03-30 14:55:00,35.97,35.98,35.94,35.95,33877.67522061061,17.9183,17.9233,17.9034,17.9084,33877.6752
2007-03-30 15:00:00,35.95,35.97,35.94,35.95,12780.200831727356,17.9084,17.9183,17.9034,17.9084,12780.2008
2007-03-30 15:05:00,35.95,35.96,35.93,35.93,15823.10579166244,17.9084,17.9133,17.8984,17.8984,15823.1058
2007-03-30 15:10:00,35.92,35.93,35.87,35.89,47165.02687899381,17.8934,17.8984,17.8685,17.8785,47165.0269
2007-03-30 15:15:00,35.89,35.9,35.88,35.9,11968.759509078,17.8785,17.8835,17.8735,17.8835,11968.7595
2007-03-30 15:20:00,35.9,35.9,35.89,35.9,24850.39050613653,17.8835,17.8835,17.8785,17.8835,24850.3905
2007-03-30 15:25:00,35.9,35.9,35.89,35.89,19170.30124759104,17.8835,17.8835,17.8785,17.8785,19170.3012
2007-03-30 15:30:00,35.89,35.9,35.86,35.86,129323.4607972411,17.8785,17.8835,17.8635,17.8635,129323.4608
2007-03-30 15:35:00,35.86,35.89,35.86,35.88,51222.23349224059,17.8635,17.8785,17.8635,17.8735,51222.2335
2007-03-30 15:40:00,35.89,35.94,35.89,35.9,73841.16036109139,17.8785,17.9034,17.8785,17.8835,73841.1604
2007-03-30 15:45:00,35.91,35.91,35.9,35.91,32863.37356729891,17.8884,17.8884,17.8835,17.8884,32863.3736
2007-03-30 15:50:00,35.9,35.91,35.82,35.83,91692.86945937722,17.8835,17.8884,17.8436,17.8486,91692.8695
2007-03-30 15:55:00,35.83,35.9,35.82,35.89,130236.33228522162,17.8486,17.8835,17.8436,17.8785,130236.3323
2007-04-02 09:30:00,35.89,36.16,35.89,36.1,59539.50704939649,17.8785,18.013,17.8785,17.9831,59539.507
2007-04-02 09:35:00,36.1,36.3,36.1,36.25,45745.00456435744,17.9831,18.0827,17.9831,18.0578,45745.0046
2007-04-02 09:40:00,36.25,36.28,36.25,36.27,41992.08844710417,18.0578,18.0727,18.0578,18.0678,41992.0884
2007-04-02 09:45:00,36.26,36.27,36.18,36.18,60858.0991987017,18.0628,18.0678,18.0229,18.0229,60858.0992
2007-04-02 09:50:00,36.19,36.19,36.16,36.17,25256.111167461204,18.0279,18.0279,18.013,18.018,25256.1112
2007-04-02 09:55:00,36.16,36.16,36.11,36.12,57815.194238766606,18.013,18.013,17.9881,17.993,57815.1942
2007-04-02 10:00:00,36.12,36.14,36.02,36.11,69682.52358251344,17.993,18.003,17.9432,17.9881,69682.5236
2007-04-02 10:05:00,36.11,36.17,36.07,36.13,65828.177299929,17.9881,18.018,17.9681,17.998,65828.1773
2007-04-02 10:10:00,36.13,36.17,36.09,36.13,69581.09341718227,17.998,18.018,17.9781,17.998,69581.0934
2007-04-02 10:15:00,36.14,36.14,36.04,36.08,47367.88720965615,18.003,18.003,17.9532,17.9731,47367.8872
2007-04-02 10:20:00,36.08,36.1,36.08,36.09,16533.116948980627,17.9731,17.9831,17.9731,17.9781,16533.1169
2007-04-02 10:25:00,36.08,36.12,36.08,36.1,15214.524799675424,17.9731,17.993,17.9731,17.9831,15214.5248
2007-04-02 10:30:00,36.1,36.15,36.1,36.14,26878.99381275992,17.9831,18.008,17.9831,18.003,26878.9938
2007-04-02 10:35:00,36.14,36.14,36.11,36.11,17648.84876762349,18.003,18.003,17.9881,17.9881,17648.8488
2007-04-02 10:40:00,36.11,36.13,36.11,36.11,22213.20620752612,17.9881,17.998,17.9881,17.9881,22213.2062
2007-04-02 10:45:00,36.11,36.12,36.1,36.1,15823.10579166244,17.9881,17.993,17.9831,17.9831,15823.1058
2007-04-02 10:50:00,36.11,36.11,36.1,36.11,20083.17273557156,17.9881,17.9881,17.9831,17.9881,20083.1727
2007-04-02 10:55:00,36.11,36.21,36.11,36.19,48889.339689623695,17.9881,18.0379,17.9881,18.0279,48889.3397
2007-04-02 11:00:00,36.19,36.26,36.19,36.26,24850.39050613653,18.0279,18.0628,18.0279,18.0628,24850.3905
2007-04-02 11:05:00,36.26,36.28,36.25,36.27,27589.004970078106,18.0628,18.0727,18.0578,18.0678,27589.005
2007-04-02 11:10:00,36.27,36.27,36.21,36.22,30327.61943401968,18.0678,18.0678,18.0379,18.0429,30327.6194
2007-04-02 11:15:00,36.22,36.22,36.18,36.19,16938.837610305305,18.0429,18.0429,18.0229,18.0279,16938.8376
2007-04-02 11:20:00,36.2,36.2,36.17,36.18,12475.910335733848,18.0329,18.0329,18.018,18.0229,12475.9103
2007-04-02 11:25:00,36.18,36.18,36.17,36.18,15113.094634344254,18.0229,18.0229,18.018,18.0229,15113.0946
2007-04-02 11:30:00,36.18,36.19,36.17,36.18,17851.70909828583,18.0229,18.0279,18.018,18.0229,17851.7091
2007-04-02 11:35:00,36.18,36.18,36.17,36.18,13490.21198904554,18.0229,18.0229,18.018,18.0229,13490.212
2007-04-02 11:40:00,36.17,36.18,36.17,36.18,7404.402069175373,18.018,18.0229,18.018,18.0229,7404.4021
2007-04-02 11:45:00,36.18,36.18,36.12,36.13,32761.943401967743,18.0229,18.0229,17.993,17.998,32761.9434
2007-04-02 11:50:00,36.13,36.13,36.12,36.13,38036.31199918856,17.998,17.998,17.993,17.998,38036.312
2007-04-02 11:55:00,36.13,36.14,36.13,36.14,10650.167359772797,17.998,18.003,17.998,18.003,10650.1674
2007-04-02 12:00:00,36.13,36.17,36.13,36.17,28096.15579673395,17.998,18.018,17.998,18.018,28096.1558
2007-04-02 12:05:00,36.17,36.17,36.15,36.15,20793.183892889745,18.018,18.018,18.008,18.008,20793.1839
2007-04-02 12:10:00,36.15,36.16,36.15,36.15,14504.513642357237,18.008,18.013,18.008,18.008,14504.5136
2007-04-02 12:15:00,36.15,36.19,36.15,36.18,26676.13348209757,18.008,18.0279,18.008,18.0229,26676.1335
2007-04-02 12:20:00,36.17,36.19,36.17,36.19,7505.832234506543,18.018,18.0279,18.018,18.0279,7505.8322
2007-04-02 12:25:00,36.18,36.18,36.17,36.17,9838.72603712344,18.0229,18.0229,18.018,18.018,9838.726
2007-04-02 12:30:00,36.17,36.18,36.16,36.17,14403.083477026068,18.018,18.0229,18.013,18.018,14403.0835
2007-04-02 12:35:00,36.16,36.17,36.14,36.14,9940.15620245461,18.013,18.018,18.003,18.003,9940.1562
2007-04-02 12:40:00,36.15,36.16,36.14,36.15,34384.826047266455,18.008,18.013,18.003,18.008,34384.826
2007-04-02 12:45:00,36.15,36.16,36.15,36.16,2738.614463941576,18.008,18.013,18.008,18.013,2738.6145
2007-04-02 12:50:00,36.16,36.16,36.15,36.15,4767.217770564966,18.013,18.013,18.008,18.008,4767.2178
2007-04-02 12:55:00,36.15,36.15,36.11,36.12,24748.960340805355,18.008,18.008,17.9881,17.993,24748.9603
2007-04-02 13:00:00,36.12,36.14,36.12,36.13,31341.92108733137,17.993,18.003,17.993,17.998,31341.9211
2007-04-02 13:05:00,36.13,36.14,36.13,36.13,5477.228927883152,17.998,18.003,17.998,17.998,5477.2289
2007-04-02 13:10:00,36.13,36.14,36.13,36.13,21401.764884876764,17.998,18.003,17.998,17.998,21401.7649
2007-04-02 13:15:00,36.13,36.14,36.13,36.13,11055.888021097477,17.998,18.003,17.998,17.998,11055.888
2007-04-02 13:20:00,36.14,36.15,36.13,36.13,39963.48514048078,18.003,18.008,17.998,17.998,39963.4851
2007-04-02 13:25:00,36.13,36.14,36.13,36.13,15721.67562633127,17.998,18.003,17.998,17.998,15721.6756
2007-04-02 13:30:00,36.13,36.14,36.12,36.12,13490.21198904554,17.998,18.003,17.993,17.993,13490.212
2007-04-02 13:35:00,36.12,36.13,36.12,36.12,2738.614463941576,17.993,17.998,17.993,17.993,2738.6145
2007-04-02 13:40:00,36.12,36.13,36.12,36.12,15924.53595699361,17.993,17.998,17.993,17.993,15924.536
2007-04-02 13:45:00,36.13,36.13,36.12,36.13,40774.92646313013,17.998,17.998,17.993,17.998,40774.9265
2007-04-02 13:50:00,36.13,36.13,36.12,36.13,19474.59174358454,17.998,17.998,17.993,17.998,19474.5917
2007-04-02 13:55:00,36.13,36.13,36.11,36.11,26980.423978091083,17.998,17.998,17.9881,17.9881,26980.424
2007-04-02 14:00:00,36.11,36.11,36.09,36.09,24241.809514149507,17.9881,17.9881,17.9781,17.9781,24241.8095
2007-04-02 14:05:00,36.1,36.1,36.07,36.07,18866.010751597525,17.9831,17.9831,17.9681,17.9681,18866.0108
2007-04-02 14:10:00,36.08,36.09,36.07,36.09,33269.094228623595,17.9731,17.9781,17.9681,17.9781,33269.0942
2007-04-02 14:15:00,36.09,36.11,36.09,36.11,26878.99381275992,17.9781,17.9881,17.9781,17.9881,26878.9938
2007-04-02 14:20:00,36.1,36.17,36.1,36.17,24444.669844811848,17.9831,18.018,17.9831,18.018,24444.6698
2007-04-02 14:25:00,36.16,36.17,36.16,36.17,9534.435541129931,18.013,18.018,18.013,18.018,9534.4355
2007-04-02 14:30:00,36.16,36.17,36.16,36.16,9534.435541129931,18.013,18.018,18.013,18.013,9534.4355
2007-04-02 14:35:00,36.17,36.17,36.16,36.16,6795.821077188356,18.018,18.018,18.013,18.013,6795.8211
2007-04-02 14:40:00,36.16,36.17,36.16,36.16,25357.54133279237,18.013,18.018,18.013,18.013,25357.5413
2007-04-02 14:45:00,36.16,36.17,36.13,36.13,39760.62480981844,18.013,18.018,17.998,17.998,39760.6248
2007-04-02 14:50:00,36.13,36.14,36.13,36.13,18460.290090272847,17.998,18.003,17.998,17.998,18460.2901
2007-04-02 14:55:00,36.14,36.15,36.13,36.14,42397.809108428846,18.003,18.008,17.998,18.003,42397.8091
2007-04-02 15:00:00,36.14,36.16,36.13,36.16,19880.31240490922,18.003,18.013,17.998,18.013,19880.3124
2007-04-02 15:05:00,36.15,36.2,36.15,36.2,39963.48514048078,18.008,18.0329,18.008,18.0329,39963.4851
2007-04-02 15:10:00,36.19,36.23,36.19,36.22,32559.08307130541,18.0279,18.0478,18.0279,18.0429,32559.0831
2007-04-02 15:15:00,36.22,36.22,36.21,36.21,36210.56902322751,18.0429,18.0429,18.0379,18.0379,36210.569
2007-04-02 15:20:00,36.21,36.22,36.18,36.18,17040.267775636476,18.0379,18.0429,18.0229,18.0229,17040.2678
2007-04-02 15:25:00,36.19,36.21,36.18,36.19,40470.63596713663,18.0279,18.0379,18.0229,18.0279,40470.636
2007-04-02 15:30:00,36.19,36.19,36.12,36.13,70189.67440916928,18.0279,18.0279,17.993,17.998,70189.6744
2007-04-02 15:35:00,36.13,36.15,36.13,36.15,57409.47357744193,17.998,18.008,17.998,18.008,57409.4736
2007-04-02 15:40:00,36.15,36.15,36.14,36.15,46657.87605233797,18.008,18.008,18.003,18.008,46657.8761
2007-04-02 15:45:00,36.15,36.16,36.14,36.14,63698.14382797444,18.008,18.013,18.003,18.003,63698.1438
2007-04-02 15:50:00,36.15,36.16,36.14,36.15,52642.255806876965,18.008,18.013,18.003,18.008,52642.2558
2007-04-02 15:55:00,36.14,36.14,35.9,36.11,405619.2311593468,18.003,18.003,17.8835,17.9881,405619.2312
2007-04-03 09:30:00,36.2,36.33,36.2,36.33,34486.256212597626,18.0329,18.0977,18.0329,18.0977,34486.2562
2007-04-03 09:35:00,36.34,36.4,36.32,36.4,25560.40166345471,18.1026,18.1325,18.0927,18.1325,25560.4017
2007-04-03 09:40:00,36.41,36.46,36.4,36.45,47875.038036312,18.1375,18.1624,18.1325,18.1574,47875.038
2007-04-03 09:45:00,36.43,36.54,36.42,36.53,108733.1372350137,18.1475,18.2023,18.1425,18.1973,108733.1372
2007-04-03 09:50:00,36.53,36.63,36.53,36.6,68363.93143320824,18.1973,18.2471,18.1973,18.2322,68363.9314
2007-04-03 09:55:00,36.61,36.63,36.58,36.58,26168.982655441727,18.2371,18.2471,18.2222,18.2222,26168.9827
2007-04-03 10:00:00,36.59,36.82,36.59,36.78,71203.97606248099,18.2272,18.3417,18.2272,18.3218,71203.9761
2007-04-03 10:05:00,36.79,36.82,36.78,36.78,22923.217364844302,18.3268,18.3417,18.3218,18.3218,22923.2174
2007-04-03 10:10:00,36.79,36.79,36.77,36.78,6187.240085201339,18.3268,18.3268,18.3168,18.3218,6187.2401
2007-04-03 10:15:00,36.78,36.82,36.78,36.79,43006.39010041586,18.3218,18.3417,18.3218,18.3268,43006.3901
2007-04-03 10:20:00,36.79,36.79,36.77,36.78,10041.58636778578,18.3268,18.3268,18.3168,18.3218,10041.5864
2007-04-03 10:25:00,36.78,36.79,36.77,36.77,29719.03844203266,18.3218,18.3268,18.3168,18.3168,29719.0384
2007-04-03 10:30:00,36.77,36.78,36.74,36.75,21401.764884876764,18.3168,18.3218,18.3019,18.3069,21401.7649
2007-04-03 10:35:00,36.75,36.75,36.71,36.72,36109.13885789634,18.3069,18.3069,18.287,18.2919,36109.1389
2007-04-03 10:40:00,36.71,36.79,36.69,36.79,55178.00994015621,18.287,18.3268,18.277,18.3268,55178.0099
2007-04-03 10:45:00,36.79,36.81,36.76,36.77,45745.00456435744,18.3268,18.3368,18.3119,18.3168,45745.0046
2007-04-03 10:50:00,36.76,36.77,36.76,36.77,33370.524393954765,18.3119,18.3168,18.3119,18.3168,33370.5244
2007-04-03 10:55:00,36.76,36.79,36.76,36.77,42702.09960442236,18.3119,18.3268,18.3119,18.3168,42702.0996
2007-04-03 11:00:00,36.76,36.77,36.76,36.77,9027.284714474084,18.3119,18.3168,18.3119,18.3168,9027.2847
2007-04-03 11:05:00,36.77,36.78,36.75,36.77,19271.731412922203,18.3168,18.3218,18.3069,18.3168,19271.7314
2007-04-03 11:10:00,36.75,36.77,36.75,36.76,9230.145045136424,18.3069,18.3168,18.3069,18.3119,9230.145
2007-04-03 11:15:00,36.76,36.77,36.73,36.75,36920.580180545694,18.3119,18.3168,18.2969,18.3069,36920.5802
2007-04-03 11:20:00,36.75,36.76,36.75,36.75,13084.491327720863,18.3069,18.3119,18.3069,18.3069,13084.4913
2007-04-03 11:25:00,36.76,36.77,36.76,36.76,24140.37934881834,18.3119,18.3168,18.3119,18.3119,24140.3793
2007-04-03 11:30:00,36.76,36.78,36.75,36.77,18155.99959427934,18.3119,18.3218,18.3069,18.3168,18155.9996
2007-04-03 11:35:00,36.77,36.85,36.77,36.85,38036.31199918856,18.3168,18.3567,18.3168,18.3567,38036.312
2007-04-03 11:40:00,36.86,36.86,36.84,36.84,15620.245461000102,18.3617,18.3617,18.3517,18.3517,15620.2455
2007-04-03 11:45:00,36.84,36.84,36.83,36.84,12171.61983974034,18.3517,18.3517,18.3467,18.3517,12171.6198
2007-04-03 11:50:00,36.84,36.84,36.83,36.83,15924.53595699361,18.3517,18.3517,18.3467,18.3467,15924.536
2007-04-03 11:55:00,36.83,36.84,36.82,36.83,40572.06613246779,18.3467,18.3517,18.3417,18.3467,40572.0661
2007-04-03 12:00:00,36.82,36.87,36.82,36.86,31747.64174865605,18.3417,18.3667,18.3417,18.3617,31747.6417
2007-04-03 12:05:00,36.86,36.86,36.85,36.85,12881.630997058524,18.3617,18.3617,18.3567,18.3567,12881.631
2007-04-03 12:10:00,36.85,36.86,36.85,36.86,31747.64174865605,18.3567,18.3617,18.3567,18.3617,31747.6417
2007-04-03 12:15:00,36.86,36.86,36.85,36.85,15620.245461000102,18.3617,18.3617,18.3567,18.3567,15620.2455
2007-04-03 12:20:00,36.86,36.87,36.85,36.86,47469.31737498733,18.3617,18.3667,18.3567,18.3617,47469.3174
2007-04-03 12:25:00,36.86,36.87,36.85,36.85,4158.636778577949,18.3617,18.3667,18.3567,18.3567,4158.6368
2007-04-03 12:30:00,36.86,36.86,36.85,36.85,9027.284714474084,18.3617,18.3617,18.3567,18.3567,9027.2847
2007-04-03 12:35:00,36.86,36.86,36.85,36.86,39760.62480981844,18.3617,18.3617,18.3567,18.3617,39760.6248
2007-04-03 12:40:00,36.86,36.86,36.85,36.85,23633.22852216249,18.3617,18.3617,18.3567,18.3567,23633.2285
2007-04-03 12:45:00,36.86,36.86,36.84,36.84,16431.686783649457,18.3617,18.3617,18.3517,18.3517,16431.6868
2007-04-03 12:50:00,36.84,36.85,36.81,36.82,16431.686783649457,18.3517,18.3567,18.3368,18.3417,16431.6868
2007-04-03 12:55:00,36.81,36.82,36.8,36.8,13591.642154376712,18.3368,18.3417,18.3318,18.3318,13591.6422
2007-04-03 13:00:00,36.8,36.83,36.79,36.82,37833.45166852622,18.3318,18.3467,18.3268,18.3417,37833.4517
2007-04-03 13:05:00,36.82,36.85,36.82,36.85,26777.563647428746,18.3417,18.3567,18.3417,18.3567,26777.5636
2007-04-03 13:10:00,36.85,36.85,36.84,36.85,9230.145045136424,18.3567,18.3567,18.3517,18.3567,9230.145
2007-04-03 13:15:00,36.85,36.86,36.85,36.86,15518.815295668932,18.3567,18.3617,18.3567,18.3617,15518.8153
2007-04-03 13:20:00,36.86,36.88,36.85,36.88,18155.99959427934,18.3617,18.3716,18.3567,18.3716,18155.9996
2007-04-03 13:25:00,36.88,36.91,36.88,36.91,25763.26199411705,18.3716,18.3866,18.3716,18.3866,25763.262
2007-04-03 13:30:00,36.91,36.92,36.91,36.92,19778.88223957805,18.3866,18.3916,18.3866,18.3916,19778.8822
2007-04-03 13:35:00,36.92,36.96,36.92,36.96,25458.97149812354,18.3916,18.4115,18.3916,18.4115,25458.9715
2007-04-03 13:40:00,36.96,36.97,36.95,36.97,42093.518612435335,18.4115,18.4165,18.4065,18.4165,42093.5186
2007-04-03 13:45:00,36.97,36.99,36.94,36.97,84998.47854752003,18.4165,18.4264,18.4015,18.4165,84998.4785
2007-04-03 13:50:00,36.97,37.09,36.97,37.08,139669.3376610204,18.4165,18.4762,18.4165,18.4713,139669.3377
2007-04-03 13:55:00,37.07,37.09,37.05,37.05,84998.47854752003,18.4663,18.4762,18.4563,18.4563,84998.4785
2007-04-03 14:00:00,37.05,37.11,37.03,37.1,47469.31737498733,18.4563,18.4862,18.4464,18.4812,47469.3174
2007-04-03 14:05:00,37.1,37.1,37.09,37.1,24444.669844811848,18.4812,18.4812,18.4762,18.4812,24444.6698
2007-04-03 14:10:00,37.09,37.1,37.04,37.04,35804.84836190283,18.4762,18.4812,18.4513,18.4513,35804.8484
2007-04-03 14:15:00,37.04,37.05,37.04,37.04,34689.11654325997,18.4513,18.4563,18.4513,18.4513,34689.1165
2007-04-03 14:20:00,37.04,37.05,37.04,37.04,27791.86530074044,18.4513,18.4563,18.4513,18.4513,27791.8653
2007-04-03 14:25:00,37.04,37.07,37.04,37.07,42397.809108428846,18.4513,18.4663,18.4513,18.4663,42397.8091
2007-04-03 14:30:00,37.07,37.11,37.07,37.1,47672.17770564966,18.4663,18.4862,18.4663,18.4812,47672.1777
2007-04-03 14:35:00,37.1,37.16,37.1,37.16,57815.194238766606,18.4812,18.5111,18.4812,18.5111,57815.1942
2007-04-03 14:40:00,37.16,37.16,37.13,37.13,29009.02728471448,18.5111,18.5111,18.4962,18.4962,29009.0273
2007-04-03 14:45:00,37.14,37.15,37.13,37.15,46150.72522568212,18.5012,18.5061,18.4962,18.5061,46150.7252
2007-04-03 14:50:00,37.15,37.15,37.14,37.15,18663.150420935188,18.5061,18.5061,18.5012,18.5061,18663.1504
2007-04-03 14:55:00,37.15,37.15,37.09,37.09,37833.45166852622,18.5061,18.5061,18.4762,18.4762,37833.4517
2007-04-03 15:00:00,37.09,37.1,37.08,37.1,21198.904554214423,18.4762,18.4812,18.4713,18.4812,21198.9046
2007-04-03 15:05:00,37.09,37.12,37.08,37.1,52135.10498022112,18.4762,18.4912,18.4713,18.4812,52135.105
2007-04-03 15:10:00,37.11,37.11,37.08,37.08,25256.111167461204,18.4862,18.4862,18.4713,18.4713,25256.1112
2007-04-03 15:15:00,37.08,37.11,37.07,37.1,32761.943401967743,18.4713,18.4862,18.4663,18.4812,32761.9434
2007-04-03 15:20:00,37.11,37.13,37.07,37.07,43513.540927071714,18.4862,18.4962,18.4663,18.4663,43513.5409
2007-04-03 15:25:00,37.07,37.08,37.03,37.04,30124.759103357337,18.4663,18.4713,18.4464,18.4513,30124.7591
2007-04-03 15:30:00,37.04,37.06,37.04,37.06,30733.34009534436,18.4513,18.4613,18.4513,18.4613,30733.3401
2007-04-03 15:35:00,37.06,37.06,37.04,37.06,47570.747540318494,18.4613,18.4613,18.4513,18.4613,47570.7475
2007-04-03 15:40:00,37.05,37.06,37.03,37.03,29211.88761537681,18.4563,18.4613,18.4464,18.4464,29211.8876
2007-04-03 15:45:00,37.03,37.04,37.01,37.02,79115.5289583122,18.4464,18.4513,18.4364,18.4414,79115.529
2007-04-03 15:50:00,37.02,37.03,36.95,36.95,71609.69672380565,18.4414,18.4464,18.4065,18.4065,71609.6967
2007-04-03 15:55:00,36.96,36.98,36.92,36.98,160056.80089258545,18.4115,18.4215,18.3916,18.4215,160056.8009
2007-04-04 09:30:00,36.56,36.71,36.28,36.52,127599.14798661122,18.2122,18.287,18.0727,18.1923,127599.148
2007-04-04 09:35:00,36.53,36.59,36.48,36.54,186631.50420935187,18.1973,18.2272,18.1724,18.2023,186631.5042
2007-04-04 09:40:00,36.52,36.53,36.47,36.48,105081.6512830916,18.1923,18.1973,18.1674,18.1724,105081.6513
2007-04-04 09:45:00,36.48,36.48,36.31,36.42,186834.3645400142,18.1724,18.1724,18.0877,18.1425,186834.3645
2007-04-04 09:50:00,36.42,36.44,36.37,36.44,84187.03722487067,18.1425,18.1525,18.1176,18.1525,84187.0372
2007-04-04 09:55:00,36.44,36.48,36.44,36.46,49193.6301856172,18.1525,18.1724,18.1525,18.1624,49193.6302
2007-04-04 10:00:00,36.46,36.46,36.38,36.41,136220.71203976063,18.1624,18.1624,18.1226,18.1375,136220.712
2007-04-04 10:05:00,36.41,36.46,36.41,36.44,64103.86448929912,18.1375,18.1624,18.1375,18.1525,64103.8645
2007-04-04 10:10:00,36.43,36.45,36.38,36.45,57815.194238766606,18.1475,18.1574,18.1226,18.1574,57815.1942
2007-04-04 10:15:00,36.45,36.48,36.44,36.44,64813.87564661731,18.1574,18.1724,18.1525,18.1525,64813.8756
2007-04-04 10:20:00,36.44,36.48,36.44,36.48,46455.01572167563,18.1525,18.1724,18.1525,18.1724,46455.0157
2007-04-04 10:25:00,36.47,36.48,36.45,36.46,32356.22274064307,18.1674,18.1724,18.1574,18.1624,32356.2227
2007-04-04 10:30:00,36.46,36.49,36.46,36.46,98691.55086722792,18.1624,18.1774,18.1624,18.1624,98691.5509
2007-04-04 10:35:00,36.47,36.48,36.45,36.45,24241.809514149507,18.1674,18.1724,18.1574,18.1574,24241.8095
2007-04-04 10:40:00,36.45,36.47,36.45,36.45,27081.854143422253,18.1574,18.1674,18.1574,18.1574,27081.8541
2007-04-04 10:45:00,36.45,36.46,36.42,36.43,23633.22852216249,18.1574,18.1624,18.1425,18.1475,23633.2285
2007-04-04 10:50:00,36.42,36.43,36.4,36.42,21706.05538087027,18.1425,18.1475,18.1325,18.1425,21706.0554
2007-04-04 10:55:00,36.42,36.45,36.42,36.45,24140.37934881834,18.1425,18.1574,18.1425,18.1574,24140.3793
2007-04-04 11:00:00,36.45,36.45,36.41,36.42,29820.46860736383,18.1574,18.1574,18.1375,18.1425,29820.4686
2007-04-04 11:05:00,36.42,36.43,36.4,36.43,22517.496703519628,18.1425,18.1475,18.1325,18.1475,22517.4967
2007-04-04 11:10:00,36.43,36.46,36.43,36.45,35703.41819657166,18.1475,18.1624,18.1475,18.1574,35703.4182
2007-04-04 11:15:00,36.46,36.48,36.45,36.47,63393.85333198093,18.1624,18.1724,18.1574,18.1674,63393.8533
2007-04-04 11:20:00,36.48,36.49,36.46,36.47,64103.86448929912,18.1724,18.1774,18.1624,18.1674,64103.8645
2007-04-04 11:25:00,36.46,36.47,36.44,36.44,13084.491327720863,18.1624,18.1674,18.1525,18.1525,13084.4913
2007-04-04 11:30:00,36.45,36.45,36.41,36.41,47469.31737498733,18.1574,18.1574,18.1375,18.1375,47469.3174
2007-04-04 11:35:00,36.42,36.43,36.41,36.42,15823.10579166244,18.1425,18.1475,18.1375,18.1425,15823.1058
2007-04-04 11:40:00,36.41,36.41,36.37,36.39,41180.647124454816,18.1375,18.1375,18.1176,18.1275,41180.6471
2007-04-04 11:45:00,36.39,36.41,36.39,36.41,13591.642154376712,18.1275,18.1375,18.1275,18.1375,13591.6422
2007-04-04 11:50:00,36.4,36.41,36.39,36.4,19880.31240490922,18.1325,18.1375,18.1275,18.1325,19880.3124
2007-04-04 11:55:00,36.4,36.41,36.4,36.41,12577.340501065017,18.1325,18.1375,18.1325,18.1375,12577.3405
2007-04-04 12:00:00,36.41,36.43,36.4,36.42,34790.54670859114,18.1375,18.1475,18.1325,18.1425,34790.5467
2007-04-04 12:05:00,36.42,36.44,36.42,36.43,30631.909930013186,18.1425,18.1525,18.1425,18.1475,30631.9099
2007-04-04 12:10:00,36.43,36.44,36.4,36.42,25154.68100213004,18.1475,18.1525,18.1325,18.1425,25154.681
2007-04-04 12:15:00,36.41,36.44,36.41,36.42,10548.737194441626,18.1375,18.1525,18.1375,18.1425,10548.7372
2007-04-04 12:20:00,36.43,36.43,36.42,36.43,12678.770666396187,18.1475,18.1475,18.1425,18.1475,12678.7707
2007-04-04 12:25:00,36.42,36.43,36.38,36.38,13794.502485039053,18.1425,18.1475,18.1226,18.1226,13794.5025
2007-04-04 12:30:00,36.39,36.39,36.38,36.39,19170.30124759104,18.1275,18.1275,18.1226,18.1275,19170.3012
2007-04-04 12:35:00,36.39,36.39,36.38,36.39,12577.340501065017,18.1275,18.1275,18.1226,18.1275,12577.3405
2007-04-04 12:40:00,36.38,36.39,36.37,36.39,30530.47976468201,18.1226,18.1275,18.1176,18.1275,30530.4798
2007-04-04 12:45:00,36.39,36.39,36.38,36.39,15518.815295668932,18.1275,18.1275,18.1226,18.1275,15518.8153
2007-04-04 12:50:00,36.38,36.39,36.38,36.39,14910.234303681917,18.1226,18.1275,18.1226,18.1275,14910.2343
2007-04-04 12:55:00,36.39,36.39,36.37,36.37,25763.26199411705,18.1275,18.1275,18.1176,18.1176,25763.262
2007-04-04 13:00:00,36.37,36.37,36.34,36.34,27791.86530074044,18.1176,18.1176,18.1026,18.1026,27791.8653
2007-04-04 13:05:00,36.35,36.35,36.32,36.33,22010.34587686378,18.1076,18.1076,18.0927,18.0977,22010.3459
2007-04-04 13:10:00,36.33,36.33,36.32,36.32,5680.089258545491,18.0977,18.0977,18.0927,18.0927,5680.0893
2007-04-04 13:15:00,36.33,36.33,36.32,36.33,7911.552895831221,18.0977,18.0977,18.0927,18.0977,7911.5529
2007-04-04 13:20:00,36.33,36.33,36.27,36.28,84085.60705953951,18.0977,18.0977,18.0678,18.0727,84085.6071
2007-04-04 13:25:00,36.28,36.28,36.25,36.26,25864.69215944822,18.0727,18.0727,18.0578,18.0628,25864.6922
2007-04-04 13:30:00,36.26,36.27,36.25,36.26,21300.3347195456,18.0628,18.0678,18.0578,18.0628,21300.3347
2007-04-04 13:35:00,36.26,36.27,36.26,36.26,14504.513642357237,18.0628,18.0678,18.0628,18.0628,14504.5136
2007-04-04 13:40:00,36.27,36.27,36.25,36.26,19981.74257024039,18.0678,18.0678,18.0578,18.0628,19981.7426
2007-04-04 13:45:00,36.26,36.27,36.25,36.26,20691.75372755857,18.0628,18.0678,18.0578,18.0628,20691.7537
2007-04-04 13:50:00,36.25,36.28,36.25,36.28,46049.29506035095,18.0578,18.0727,18.0578,18.0727,46049.2951
2007-04-04 13:55:00,36.28,36.28,36.27,36.27,11867.329343746833,18.0727,18.0727,18.0678,18.0678,11867.3293
2007-04-04 14:00:00,36.28,36.28,36.23,36.23,36311.99918855868,18.0727,18.0727,18.0478,18.0478,36311.9992
2007-04-04 14:05:00,36.22,36.23,36.2,36.21,35196.26736991581,18.0429,18.0478,18.0329,18.0379,35196.2674
2007-04-04 14:10:00,36.21,36.21,36.2,36.21,13185.921493052034,18.0379,18.0379,18.0329,18.0379,13185.9215
2007-04-04 14:15:00,36.21,36.22,36.2,36.22,57713.76407343544,18.0379,18.0429,18.0329,18.0429,57713.7641
2007-04-04 14:20:00,36.22,36.22,36.2,36.2,21604.6252155391,18.0429,18.0429,18.0329,18.0329,21604.6252
2007-04-04 14:25:00,36.21,36.21,36.2,36.21,28806.166954052136,18.0379,18.0379,18.0329,18.0379,28806.167
2007-04-04 14:30:00,36.21,36.21,36.18,36.19,51222.23349224059,18.0379,18.0379,18.0229,18.0279,51222.2335
2007-04-04 14:35:00,36.19,36.19,36.14,36.15,125874.83517598134,18.0279,18.0279,18.003,18.008,125874.8352
2007-04-04 14:40:00,36.15,36.15,36.14,36.14,31544.781417993712,18.008,18.008,18.003,18.003,31544.7814
2007-04-04 14:45:00,36.14,36.15,36.14,36.15,9128.714879805257,18.003,18.008,18.003,18.008,9128.7149
2007-04-04 14:50:00,36.15,36.15,36.12,36.14,91895.72979003956,18.008,18.008,17.993,18.003,91895.7298
2007-04-04 14:55:00,36.14,36.14,36.13,36.14,55178.00994015621,18.003,18.003,17.998,18.003,55178.0099
2007-04-04 15:00:00,36.14,36.14,36.13,36.14,23836.08885282483,18.003,18.003,17.998,18.003,23836.0889
2007-04-04 15:05:00,36.14,36.16,36.13,36.14,93822.90293133176,18.003,18.013,17.998,18.003,93822.9029
2007-04-04 15:10:00,36.15,36.18,36.14,36.18,46759.30621766914,18.008,18.0229,18.003,18.0229,46759.3062
2007-04-04 15:15:00,36.17,36.2,36.17,36.2,60553.808702708186,18.018,18.0329,18.018,18.0329,60553.8087
2007-04-04 15:20:00,36.19,36.19,36.14,36.15,100415.8636778578,18.0279,18.0279,18.003,18.008,100415.8637
2007-04-04 15:25:00,36.14,36.15,36.11,36.11,52337.965310883454,18.003,18.008,17.9881,17.9881,52337.9653
2007-04-04 15:30:00,36.12,36.13,36.08,36.08,69073.94259052642,17.993,17.998,17.9731,17.9731,69073.9426
2007-04-04 15:35:00,36.09,36.09,36.03,36.06,146059.43807688408,17.9781,17.9781,17.9482,17.9632,146059.4381
2007-04-04 15:40:00,36.06,36.07,36.05,36.05,76478.34465970179,17.9632,17.9681,17.9582,17.9582,76478.3447
2007-04-04 15:45:00,36.05,36.09,36.02,36.06,181965.7166041181,17.9582,17.9781,17.9432,17.9632,181965.7166
2007-04-04 15:50:00,36.06,36.11,36.05,36.06,116948.98062683844,17.9632,17.9881,17.9582,17.9632,116948.9806
2007-04-04 15:55:00,36.06,36.1,36.05,36.1,152348.1083274166,17.9632,17.9831,17.9582,17.9831,152348.1083
2007-04-05 09:30:00,36.15,36.25,36.0,36.13,67958.21077188356,18.008,18.0578,17.9333,17.998,67958.2108
2007-04-05 09:35:00,36.13,36.14,35.98,36.01,36920.580180545694,17.998,18.003,17.9233,17.9382,36920.5802
2007-04-05 09:40:00,36.01,36.03,36.01,36.02,32964.803732630084,17.9382,17.9482,17.9382,17.9432,32964.8037
2007-04-05 09:45:00,36.02,36.06,36.02,36.05,33471.95455928593,17.9432,17.9632,17.9432,17.9582,33471.9546
2007-04-05 09:50:00,36.06,36.1,36.05,36.1,30429.04959935085,17.9632,17.9831,17.9582,17.9831,30429.0496
2007-04-05 09:55:00,36.1,36.13,36.09,36.13,33776.24505527944,17.9831,17.998,17.9781,17.998,33776.2451
2007-04-05 10:00:00,36.14,36.14,36.09,36.1,27893.29546607161,18.003,18.003,17.9781,17.9831,27893.2955
2007-04-05 10:05:00,36.1,36.13,36.1,36.13,32964.803732630084,17.9831,17.998,17.9831,17.998,32964.8037
2007-04-05 10:10:00,36.13,36.23,36.13,36.23,43817.83142306522,17.998,18.0478,17.998,18.0478,43817.8314
2007-04-05 10:15:00,36.22,36.23,36.21,36.21,29313.31778070798,18.0429,18.0478,18.0379,18.0379,29313.3178
2007-04-05 10:20:00,36.22,36.24,36.21,36.24,20083.17273557156,18.0429,18.0528,18.0379,18.0528,20083.1727
2007-04-05 10:25:00,36.23,36.28,36.22,36.27,30327.61943401968,18.0478,18.0727,18.0429,18.0678,30327.6194
2007-04-05 10:30:00,36.27,36.29,36.26,36.29,26574.703316766405,18.0678,18.0777,18.0628,18.0777,26574.7033
2007-04-05 10:35:00,36.28,36.29,36.24,36.25,39760.62480981844,18.0727,18.0777,18.0528,18.0578,39760.6248
2007-04-05 10:40:00,36.25,36.26,36.24,36.25,16533.116948980627,18.0578,18.0628,18.0528,18.0578,16533.1169
2007-04-05 10:45:00,36.25,36.28,36.25,36.27,19677.45207424688,18.0578,18.0727,18.0578,18.0678,19677.4521
2007-04-05 10:50:00,36.27,36.3,36.27,36.28,30327.61943401968,18.0678,18.0827,18.0678,18.0727,30327.6194
2007-04-05 10:55:00,36.29,36.3,36.28,36.29,29009.02728471448,18.0777,18.0827,18.0727,18.0777,29009.0273
2007-04-05 11:00:00,36.29,36.29,36.28,36.29,18663.150420935188,18.0777,18.0777,18.0727,18.0777,18663.1504
2007-04-05 11:05:00,36.28,36.29,36.27,36.27,23836.08885282483,18.0727,18.0777,18.0678,18.0678,23836.0889
2007-04-05 11:10:00,36.27,36.29,36.27,36.29,24647.530175474185,18.0678,18.0777,18.0678,18.0777,24647.5302
2007-04-05 11:15:00,36.28,36.31,36.28,36.3,27893.29546607161,18.0727,18.0877,18.0727,18.0827,27893.2955
2007-04-05 11:20:00,36.31,36.31,36.29,36.3,25864.69215944822,18.0877,18.0877,18.0777,18.0827,25864.6922
2007-04-05 11:25:00,36.3,36.3,36.29,36.3,16431.686783649457,18.0827,18.0827,18.0777,18.0827,16431.6868
2007-04-05 11:30:00,36.29,36.3,36.29,36.3,12475.910335733848,18.0777,18.0827,18.0777,18.0827,12475.9103
2007-04-05 11:35:00,36.29,36.3,36.29,36.3,21300.3347195456,18.0777,18.0827,18.0777,18.0827,21300.3347
2007-04-05 11:40:00,36.29,36.3,36.29,36.3,14504.513642357237,18.0777,18.0827,18.0777,18.0827,14504.5136
2007-04-05 11:45:00,36.29,36.3,36.29,36.3,17750.27893295466,18.0777,18.0827,18.0777,18.0827,17750.2789
2007-04-05 11:50:00,36.3,36.3,36.27,36.28,33471.95455928593,18.0827,18.0827,18.0678,18.0727,33471.9546
2007-04-05 11:55:00,36.28,36.28,36.24,36.27,26980.423978091083,18.0727,18.0727,18.0528,18.0678,26980.424
2007-04-05 12:00:00,36.27,36.32,36.25,36.26,37123.44051120804,18.0678,18.0927,18.0578,18.0628,37123.4405
2007-04-05 12:05:00,36.26,36.26,36.21,36.22,12171.61983974034,18.0628,18.0628,18.0379,18.0429,12171.6198
2007-04-05 12:10:00,36.21,36.21,36.19,36.19,12475.910335733848,18.0379,18.0379,18.0279,18.0279,12475.9103
2007-04-05 12:15:00,36.19,36.19,36.18,36.19,10244.44669844812,18.0279,18.0279,18.0229,18.0279,10244.4467
2007-04-05 12:20:00,36.19,36.21,36.18,36.2,27994.72563140278,18.0279,18.0379,18.0229,18.0329,27994.7256
2007-04-05 12:25:00,36.21,36.21,36.2,36.2,10650.167359772797,18.0379,18.0379,18.0329,18.0329,10650.1674
2007-04-05 12:30:00,36.2,36.21,36.2,36.21,2738.614463941576,18.0329,18.0379,18.0329,18.0379,2738.6145
2007-04-05 12:35:00,36.21,36.21,36.2,36.2,10447.307029110458,18.0379,18.0379,18.0329,18.0329,10447.307
2007-04-05 12:40:00,36.2,36.21,36.2,36.21,8317.273557155899,18.0329,18.0379,18.0329,18.0379,8317.2736
2007-04-05 12:45:00,36.21,36.21,36.2,36.21,3550.0557865909323,18.0379,18.0379,18.0329,18.0379,3550.0558
2007-04-05 12:50:00,36.21,36.22,36.2,36.22,29313.31778070798,18.0379,18.0429,18.0329,18.0429,29313.3178
2007-04-05 12:55:00,36.22,36.22,36.21,36.22,5274.368597220813,18.0429,18.0429,18.0379,18.0429,5274.3686
2007-04-05 13:00:00,36.22,36.22,36.21,36.22,38137.742164519725,18.0429,18.0429,18.0379,18.0429,38137.7422
2007-04-05 13:05:00,36.22,36.25,36.22,36.25,30530.47976468201,18.0429,18.0578,18.0429,18.0578,30530.4798
2007-04-05 13:10:00,36.25,36.28,36.25,36.28,11968.759509078,18.0578,18.0727,18.0578,18.0727,11968.7595
2007-04-05 13:15:00,36.28,36.29,36.27,36.29,12070.18967440917,18.0727,18.0777,18.0678,18.0777,12070.1897
2007-04-05 13:20:00,36.29,36.31,36.28,36.31,16837.407444974135,18.0777,18.0877,18.0727,18.0877,16837.4074
2007-04-05 13:25:00,36.31,36.32,36.31,36.31,7302.971903844204,18.0877,18.0927,18.0877,18.0877,7302.9719
2007-04-05 13:30:00,36.31,36.32,36.31,36.31,11968.759509078,18.0877,18.0927,18.0877,18.0877,11968.7595
2007-04-05 13:35:00,36.31,36.31,36.26,36.26,33776.24505527944,18.0877,18.0877,18.0628,18.0628,33776.2451
2007-04-05 13:40:00,36.26,36.29,36.25,36.26,41586.36778577949,18.0628,18.0777,18.0578,18.0628,41586.3678
2007-04-05 13:45:00,36.26,36.28,36.24,36.25,21908.91571153261,18.0628,18.0727,18.0528,18.0578,21908.9157
2007-04-05 13:50:00,36.25,36.25,36.2,36.2,18257.42975961051,18.0578,18.0578,18.0329,18.0329,18257.4298
2007-04-05 13:55:00,36.19,36.2,36.18,36.2,17141.697940967642,18.0279,18.0329,18.0229,18.0329,17141.6979
2007-04-05 14:00:00,36.2,36.21,36.18,36.2,21401.764884876764,18.0329,18.0379,18.0229,18.0329,21401.7649
2007-04-05 14:05:00,36.2,36.27,36.2,36.26,17141.697940967642,18.0329,18.0678,18.0329,18.0628,17141.6979
2007-04-05 14:10:00,36.27,36.27,36.25,36.25,23024.64753017548,18.0678,18.0678,18.0578,18.0578,23024.6475
2007-04-05 14:15:00,36.26,36.26,36.24,36.24,35297.69753524698,18.0628,18.0628,18.0528,18.0528,35297.6975
2007-04-05 14:20:00,36.25,36.27,36.24,36.27,12374.480170402678,18.0578,18.0678,18.0528,18.0678,12374.4802
2007-04-05 14:25:00,36.27,36.28,36.26,36.28,9838.72603712344,18.0678,18.0727,18.0628,18.0727,9838.726
2007-04-05 14:30:00,36.28,36.31,36.28,36.31,15214.524799675424,18.0727,18.0877,18.0727,18.0877,15214.5248
2007-04-05 14:35:00,36.31,36.32,36.31,36.32,8418.703722487067,18.0877,18.0927,18.0877,18.0927,8418.7037
2007-04-05 14:40:00,36.32,36.35,36.31,36.34,27690.435135409272,18.0927,18.1076,18.0877,18.1026,27690.4351
2007-04-05 14:45:00,36.34,36.35,36.32,36.32,31544.781417993712,18.1026,18.1076,18.0927,18.0927,31544.7814
2007-04-05 14:50:00,36.33,36.33,36.31,36.31,7911.552895831221,18.0977,18.0977,18.0877,18.0877,7911.5529
2007-04-05 14:55:00,36.32,36.33,36.31,36.32,26473.27315143524,18.0927,18.0977,18.0877,18.0927,26473.2732
2007-04-05 15:00:00,36.32,36.35,36.32,36.35,21604.6252155391,18.0927,18.1076,18.0927,18.1076,21604.6252
2007-04-05 15:05:00,36.35,36.36,36.34,36.35,21300.3347195456,18.1076,18.1126,18.1026,18.1076,21300.3347
2007-04-05 15:10:00,36.35,36.35,36.31,36.31,18561.720255604017,18.1076,18.1076,18.0877,18.0877,18561.7203
2007-04-05 15:15:00,36.3,36.31,36.3,36.31,6085.809919870169,18.0827,18.0877,18.0827,18.0877,6085.8099
2007-04-05 15:20:00,36.3,36.33,36.3,36.33,34181.96571660412,18.0827,18.0977,18.0827,18.0977,34181.9657
2007-04-05 15:25:00,36.33,36.33,36.32,36.33,16330.256618318288,18.0977,18.0977,18.0927,18.0977,16330.2566
2007-04-05 15:30:00,36.32,36.33,36.31,36.31,26878.99381275992,18.0927,18.0977,18.0877,18.0877,26878.9938
2007-04-05 15:35:00,36.31,36.33,36.31,36.33,26371.842986104068,18.0877,18.0977,18.0877,18.0977,26371.843
2007-04-05 15:40:00,36.32,36.34,36.3,36.31,48889.339689623695,18.0927,18.1026,18.0827,18.0877,48889.3397
2007-04-05 15:45:00,36.3,36.31,36.25,36.25,74044.02069175373,18.0827,18.0877,18.0578,18.0578,74044.0207
2007-04-05 15:50:00,36.25,36.27,36.21,36.21,82767.0149102343,18.0578,18.0678,18.0379,18.0379,82767.0149
2007-04-05 15:55:00,36.21,36.28,36.2,36.27,109341.7182270007,18.0379,18.0727,18.0329,18.0678,109341.7182
2007-04-09 09:30:00,36.29,36.33,36.26,36.29,52743.685972208135,18.0777,18.0977,18.0628,18.0777,52743.686
2007-04-09 09:35:00,36.29,36.33,36.25,36.25,57308.04341211076,18.0777,18.0977,18.0578,18.0578,57308.0434
2007-04-09 09:40:00,36.24,36.25,36.2,36.21,14707.373973019576,18.0528,18.0578,18.0329,18.0379,14707.374
2007-04-09 09:45:00,36.21,36.21,36.15,36.18,45542.1442336951,18.0379,18.0379,18.008,18.0229,45542.1442
2007-04-09 09:50:00,36.18,36.18,36.12,36.18,58829.4958920783,18.0229,18.0229,17.993,18.0229,58829.4959
2007-04-09 09:55:00,36.18,36.27,36.17,36.23,82868.44507556547,18.0229,18.0678,18.018,18.0478,82868.4451
2007-04-09 10:00:00,36.26,36.26,36.22,36.23,17547.41860229232,18.0628,18.0628,18.0429,18.0478,17547.4186
2007-04-09 10:05:00,36.23,36.23,36.17,36.18,32761.943401967743,18.0478,18.0478,18.018,18.0229,32761.9434
2007-04-09 10:10:00,36.17,36.17,36.15,36.16,23633.22852216249,18.018,18.018,18.008,18.013,23633.2285
2007-04-09 10:15:00,36.16,36.19,36.16,36.19,14403.083477026068,18.013,18.0279,18.013,18.0279,14403.0835
2007-04-09 10:20:00,36.19,36.26,36.19,36.23,20083.17273557156,18.0279,18.0628,18.0279,18.0478,20083.1727
2007-04-09 10:25:00,36.22,36.28,36.22,36.27,21300.3347195456,18.0429,18.0727,18.0429,18.0678,21300.3347
2007-04-09 10:30:00,36.27,36.28,36.24,36.25,38644.89299117558,18.0678,18.0727,18.0528,18.0578,38644.893
2007-04-09 10:35:00,36.24,36.26,36.24,36.26,11055.888021097477,18.0528,18.0628,18.0528,18.0628,11055.888
2007-04-09 10:40:00,36.26,36.28,36.25,36.28,13693.07231970788,18.0628,18.0727,18.0578,18.0727,13693.0723
2007-04-09 10:45:00,36.27,36.29,36.27,36.28,26371.842986104068,18.0678,18.0777,18.0678,18.0727,26371.843
2007-04-09 10:50:00,36.28,36.28,36.27,36.28,16431.686783649457,18.0727,18.0727,18.0678,18.0727,16431.6868
2007-04-09 10:55:00,36.28,36.31,36.27,36.31,13997.36281570139,18.0727,18.0877,18.0678,18.0877,13997.3628
2007-04-09 11:00:00,36.31,36.34,36.29,36.31,27994.72563140278,18.0877,18.1026,18.0777,18.0877,27994.7256
2007-04-09 11:05:00,36.31,36.32,36.29,36.31,22213.20620752612,18.0877,18.0927,18.0777,18.0877,22213.2062
2007-04-09 11:10:00,36.31,36.34,36.3,36.34,112080.33269094228,18.0877,18.1026,18.0827,18.1026,112080.3327
2007-04-09 11:15:00,36.34,36.4,36.34,36.39,50917.94299624708,18.1026,18.1325,18.1026,18.1275,50917.943
2007-04-09 11:20:00,36.4,36.45,36.4,36.43,23227.507860837813,18.1325,18.1574,18.1325,18.1475,23227.5079
2007-04-09 11:25:00,36.43,36.44,36.42,36.44,17243.128106298813,18.1475,18.1525,18.1425,18.1525,17243.1281
2007-04-09 11:30:00,36.44,36.45,36.43,36.45,19576.02190891571,18.1525,18.1574,18.1475,18.1574,19576.0219
2007-04-09 11:35:00,36.45,36.5,36.45,36.5,23024.64753017548,18.1574,18.1823,18.1574,18.1823,23024.6475
2007-04-09 11:40:00,36.49,36.49,36.46,36.48,66436.75829191602,18.1774,18.1774,18.1624,18.1724,66436.7583
2007-04-09 11:45:00,36.48,36.48,36.46,36.46,16735.977279642964,18.1724,18.1724,18.1624,18.1624,16735.9773
2007-04-09 11:50:00,36.46,36.48,36.45,36.46,16127.396287655947,18.1624,18.1724,18.1574,18.1624,16127.3963
2007-04-09 11:55:00,36.47,36.49,36.46,36.47,30530.47976468201,18.1674,18.1774,18.1624,18.1674,30530.4798
2007-04-09 12:00:00,36.47,36.49,36.46,36.47,35399.12770057815,18.1674,18.1774,18.1624,18.1674,35399.1277
2007-04-09 12:05:00,36.48,36.48,36.47,36.48,15113.094634344254,18.1724,18.1724,18.1674,18.1724,15113.0946
2007-04-09 12:10:00,36.48,36.52,36.48,36.51,99908.71285120194,18.1724,18.1923,18.1724,18.1873,99908.7129
2007-04-09 12:15:00,36.51,36.53,36.51,36.52,19677.45207424688,18.1873,18.1973,18.1873,18.1923,19677.4521
2007-04-09 12:20:00,36.51,36.54,36.51,36.54,28299.016127396288,18.1873,18.2023,18.1873,18.2023,28299.0161
2007-04-09 12:25:00,36.54,36.56,36.53,36.56,9838.72603712344,18.2023,18.2122,18.1973,18.2122,9838.726
2007-04-09 12:30:00,36.57,36.6,36.56,36.6,41789.22811644183,18.2172,18.2322,18.2122,18.2322,41789.2281
2007-04-09 12:35:00,36.6,36.62,36.59,36.62,14098.79298103256,18.2322,18.2421,18.2272,18.2421,14098.793
2007-04-09 12:40:00,36.61,36.64,36.61,36.63,9027.284714474084,18.2371,18.2521,18.2371,18.2471,9027.2847
2007-04-09 12:45:00,36.63,36.66,36.63,36.66,24343.23967948068,18.2471,18.262,18.2471,18.262,24343.2397
2007-04-09 12:50:00,36.65,36.67,36.61,36.62,51222.23349224059,18.2571,18.267,18.2371,18.2421,51222.2335
2007-04-09 12:55:00,36.62,36.62,36.6,36.6,6491.530581194847,18.2421,18.2421,18.2322,18.2322,6491.5306
2007-04-09 13:00:00,36.61,36.65,36.6,36.64,26574.703316766405,18.2371,18.2571,18.2322,18.2521,26574.7033
2007-04-09 13:05:00,36.64,36.65,36.64,36.65,10954.457855766304,18.2521,18.2571,18.2521,18.2571,10954.4579
2007-04-09 13:10:00,36.65,36.68,36.64,36.67,27589.004970078106,18.2571,18.272,18.2521,18.267,27589.005
2007-04-09 13:15:00,36.67,36.69,36.67,36.68,24038.94918348717,18.267,18.277,18.267,18.272,24038.9492
2007-04-09 13:20:00,36.68,36.73,36.68,36.72,35500.55786590932,18.272,18.2969,18.272,18.2919,35500.5579
2007-04-09 13:25:00,36.72,36.72,36.71,36.71,12171.61983974034,18.2919,18.2919,18.287,18.287,12171.6198
2007-04-09 13:30:00,36.71,36.71,36.71,36.71,7911.552895831221,18.287,18.287,18.287,18.287,7911.5529
2007-04-09 13:35:00,36.71,36.71,36.67,36.67,25661.83182878588,18.287,18.287,18.267,18.267,25661.8318
2007-04-09 13:40:00,36.67,36.67,36.66,36.66,10751.597525103964,18.267,18.267,18.262,18.262,10751.5975
2007-04-09 13:45:00,36.66,36.67,36.66,36.66,5680.089258545491,18.262,18.267,18.262,18.262,5680.0893
2007-04-09 13:50:00,36.67,36.68,36.65,36.65,61162.3896946952,18.267,18.272,18.2571,18.2571,61162.3897
2007-04-09 13:55:00,36.65,36.66,36.62,36.62,15315.954965006593,18.2571,18.262,18.2421,18.2421,15315.955
2007-04-09 14:00:00,36.62,36.62,36.55,36.55,20387.463231565067,18.2421,18.2421,18.2072,18.2072,20387.4632
2007-04-09 14:05:00,36.56,36.56,36.55,36.56,11055.888021097477,18.2122,18.2122,18.2072,18.2122,11055.888
2007-04-09 14:10:00,36.55,36.56,36.55,36.56,16127.396287655947,18.2072,18.2122,18.2072,18.2122,16127.3963
2007-04-09 14:15:00,36.56,36.56,36.55,36.55,14403.083477026068,18.2122,18.2122,18.2072,18.2072,14403.0835
2007-04-09 14:20:00,36.56,36.56,36.54,36.54,4260.066943909119,18.2122,18.2122,18.2023,18.2023,4260.0669
2007-04-09 14:25:00,36.54,36.55,36.54,36.55,6085.809919870169,18.2023,18.2072,18.2023,18.2072,6085.8099
2007-04-09 14:30:00,36.54,36.55,36.54,36.54,14910.234303681917,18.2023,18.2072,18.2023,18.2023,14910.2343
2007-04-09 14:35:00,36.55,36.55,36.53,36.55,28704.73678872097,18.2072,18.2072,18.1973,18.2072,28704.7368
2007-04-09 14:40:00,36.55,36.55,36.52,36.53,15620.245461000102,18.2072,18.2072,18.1923,18.1973,15620.2455
2007-04-09 14:45:00,36.53,36.53,36.52,36.52,8418.703722487067,18.1973,18.1973,18.1923,18.1923,8418.7037
2007-04-09 14:50:00,36.52,36.52,36.5,36.51,12678.770666396187,18.1923,18.1923,18.1823,18.1873,12678.7707
2007-04-09 14:55:00,36.51,36.59,36.5,36.58,31240.490922000205,18.1873,18.2272,18.1823,18.2222,31240.4909
2007-04-09 15:00:00,36.58,36.62,36.57,36.62,31849.07191398722,18.2222,18.2421,18.2172,18.2421,31849.0719
2007-04-09 15:05:00,36.62,36.62,36.59,36.6,18866.010751597525,18.2421,18.2421,18.2272,18.2322,18866.0108
2007-04-09 15:10:00,36.59,36.59,36.55,36.55,15315.954965006593,18.2272,18.2272,18.2072,18.2072,15315.955
2007-04-09 15:15:00,36.55,36.56,36.54,36.54,4158.636778577949,18.2072,18.2122,18.2023,18.2023,4158.6368
2007-04-09 15:20:00,36.54,36.54,36.53,36.53,13895.93265037022,18.2023,18.2023,18.1973,18.1973,13895.9327
2007-04-09 15:25:00,36.54,36.59,36.53,36.59,28096.15579673395,18.2023,18.2272,18.1973,18.2272,28096.1558
2007-04-09 15:30:00,36.59,36.6,36.58,36.6,27994.72563140278,18.2272,18.2322,18.2222,18.2322,27994.7256
2007-04-09 15:35:00,36.6,36.6,36.59,36.6,9737.29587179227,18.2322,18.2322,18.2272,18.2322,9737.2959
2007-04-09 15:40:00,36.59,36.63,36.59,36.63,46049.29506035095,18.2272,18.2471,18.2272,18.2471,46049.2951
2007-04-09 15:45:00,36.63,36.63,36.59,36.6,30226.189268688508,18.2471,18.2471,18.2272,18.2322,30226.1893
2007-04-09 15:50:00,36.6,36.6,36.53,36.54,38543.462825844406,18.2322,18.2322,18.1973,18.2023,38543.4628
2007-04-09 15:55:00,36.54,36.54,36.53,36.54,37022.010345876864,18.2023,18.2023,18.1973,18.2023,37022.0103
2007-04-10 09:30:00,36.54,36.68,36.52,36.68,54062.27812151334,18.2023,18.272,18.1923,18.272,54062.2781
2007-04-10 09:35:00,36.67,36.7,36.65,36.67,25864.69215944822,18.267,18.282,18.2571,18.267,25864.6922
2007-04-10 09:40:00,36.68,36.8,36.68,36.78,43513.540927071714,18.272,18.3318,18.272,18.3218,43513.5409
2007-04-10 09:45:00,36.78,36.78,36.75,36.75,33066.233897961254,18.3218,18.3218,18.3069,18.3069,33066.2339
2007-04-10 09:50:00,36.75,36.81,36.75,36.81,32863.37356729891,18.3069,18.3368,18.3069,18.3368,32863.3736
2007-04-10 09:55:00,36.81,36.88,36.79,36.87,32457.652905974235,18.3368,18.3716,18.3268,18.3667,32457.6529
2007-04-10 10:00:00,36.88,36.95,36.86,36.94,36920.580180545694,18.3716,18.4065,18.3617,18.4015,36920.5802
2007-04-10 10:05:00,36.93,36.94,36.92,36.92,29009.02728471448,18.3965,18.4015,18.3916,18.3916,29009.0273
2007-04-10 10:10:00,36.93,37.06,36.92,37.04,49193.6301856172,18.3965,18.4613,18.3916,18.4513,49193.6302
2007-04-10 10:15:00,37.04,37.09,37.03,37.08,27791.86530074044,18.4513,18.4762,18.4464,18.4713,27791.8653
2007-04-10 10:20:00,37.08,37.08,37.02,37.02,32964.803732630084,18.4713,18.4713,18.4414,18.4414,32964.8037
2007-04-10 10:25:00,37.01,37.02,36.95,36.98,30226.189268688508,18.4364,18.4414,18.4065,18.4215,30226.1893
2007-04-10 10:30:00,36.98,37.02,36.98,37.01,18257.42975961051,18.4215,18.4414,18.4215,18.4364,18257.4298
2007-04-10 10:35:00,37.01,37.02,36.98,36.98,41992.08844710417,18.4364,18.4414,18.4215,18.4215,41992.0884
2007-04-10 10:40:00,36.98,37.01,36.98,37.0,14504.513642357237,18.4215,18.4364,18.4215,18.4314,14504.5136
2007-04-10 10:45:00,37.01,37.03,37.0,37.03,17344.558271629983,18.4364,18.4464,18.4314,18.4464,17344.5583
2007-04-10 10:50:00,37.03,37.11,37.02,37.11,35804.84836190283,18.4464,18.4862,18.4414,18.4862,35804.8484
2007-04-10 10:55:00,37.11,37.13,37.11,37.12,60959.52936403286,18.4862,18.4962,18.4862,18.4912,60959.5294
2007-04-10 11:00:00,37.11,37.11,37.06,37.07,24038.94918348717,18.4862,18.4862,18.4613,18.4663,24038.9492
2007-04-10 11:05:00,37.06,37.11,37.04,37.1,63901.00415863678,18.4613,18.4862,18.4513,18.4812,63901.0042
2007-04-10 11:10:00,37.1,37.11,37.09,37.1,19778.88223957805,18.4812,18.4862,18.4762,18.4812,19778.8822
2007-04-10 11:15:00,37.11,37.11,37.09,37.11,27386.14463941576,18.4862,18.4862,18.4762,18.4862,27386.1446
2007-04-10 11:20:00,37.11,37.13,37.07,37.08,92200.02028603306,18.4862,18.4962,18.4663,18.4713,92200.0203
2007-04-10 11:25:00,37.09,37.09,36.99,37.01,44122.12191905873,18.4762,18.4762,18.4264,18.4364,44122.1219
2007-04-10 11:30:00,37.01,37.03,37.01,37.02,7810.122730500051,18.4364,18.4464,18.4364,18.4414,7810.1227
2007-04-10 11:35:00,37.01,37.03,36.98,36.98,53352.26696419515,18.4364,18.4464,18.4215,18.4215,53352.267
2007-04-10 11:40:00,36.99,36.99,36.96,36.96,10447.307029110458,18.4264,18.4264,18.4115,18.4115,10447.307
2007-04-10 11:45:00,36.97,36.97,36.93,36.93,31341.92108733137,18.4165,18.4165,18.3965,18.3965,31341.9211
2007-04-10 11:50:00,36.94,36.94,36.91,36.92,14504.513642357237,18.4015,18.4015,18.3866,18.3916,14504.5136
2007-04-10 11:55:00,36.91,36.92,36.91,36.91,9737.29587179227,18.3866,18.3916,18.3866,18.3866,9737.2959
2007-04-10 12:00:00,36.91,36.94,36.91,36.93,47773.60787098083,18.3866,18.4015,18.3866,18.3965,47773.6079
2007-04-10 12:05:00,36.92,36.93,36.89,36.89,26980.423978091083,18.3916,18.3965,18.3766,18.3766,26980.424
2007-04-10 12:10:00,36.9,36.93,36.89,36.93,20996.04422355209,18.3816,18.3965,18.3766,18.3965,20996.0442
2007-04-10 12:15:00,36.92,36.93,36.89,36.93,34689.11654325997,18.3916,18.3965,18.3766,18.3965,34689.1165
2007-04-10 12:20:00,36.92,36.94,36.92,36.94,13693.07231970788,18.3916,18.4015,18.3916,18.4015,13693.0723
2007-04-10 12:25:00,36.93,36.95,36.93,36.94,25053.250836798863,18.3965,18.4065,18.3965,18.4015,25053.2508
2007-04-10 12:30:00,36.94,36.94,36.93,36.93,12577.340501065017,18.4015,18.4015,18.3965,18.3965,12577.3405
2007-04-10 12:35:00,36.93,36.94,36.92,36.93,9635.865706461102,18.3965,18.4015,18.3916,18.3965,9635.8657
2007-04-10 12:40:00,36.94,36.96,36.93,36.95,17040.267775636476,18.4015,18.4115,18.3965,18.4065,17040.2678
2007-04-10 12:45:00,36.94,36.95,36.92,36.92,24951.820671467696,18.4015,18.4065,18.3916,18.3916,24951.8207
2007-04-10 12:50:00,36.92,36.95,36.92,36.95,30936.200426006693,18.3916,18.4065,18.3916,18.4065,30936.2004
2007-04-10 12:55:00,36.95,36.98,36.95,36.98,26878.99381275992,18.4065,18.4215,18.4065,18.4215,26878.9938
2007-04-10 13:00:00,36.98,36.99,36.97,36.98,16634.547114311797,18.4215,18.4264,18.4165,18.4215,16634.5471
2007-04-10 13:05:00,36.97,36.99,36.97,36.98,20083.17273557156,18.4165,18.4264,18.4165,18.4215,20083.1727
2007-04-10 13:10:00,36.97,36.98,36.97,36.97,8621.564053149406,18.4165,18.4215,18.4165,18.4165,8621.5641
2007-04-10 13:15:00,36.97,36.98,36.97,36.97,4361.497109240288,18.4165,18.4215,18.4165,18.4165,4361.4971
2007-04-10 13:20:00,36.97,36.98,36.97,36.98,9940.15620245461,18.4165,18.4215,18.4165,18.4215,9940.1562
2007-04-10 13:25:00,36.97,36.99,36.97,36.98,18764.580586266355,18.4165,18.4264,18.4165,18.4215,18764.5806
2007-04-10 13:30:00,36.99,37.0,36.97,36.99,26168.982655441727,18.4264,18.4314,18.4165,18.4264,26168.9827
2007-04-10 13:35:00,36.99,37.03,36.98,37.03,28197.58596206512,18.4264,18.4464,18.4215,18.4464,28197.586
2007-04-10 13:40:00,37.03,37.06,37.03,37.06,26371.842986104068,18.4464,18.4613,18.4464,18.4613,26371.843
2007-04-10 13:45:00,37.06,37.07,37.06,37.07,17851.70909828583,18.4613,18.4663,18.4613,18.4663,17851.7091
2007-04-10 13:50:00,37.07,37.07,37.06,37.07,13185.921493052034,18.4663,18.4663,18.4613,18.4663,13185.9215
2007-04-10 13:55:00,37.06,37.07,37.06,37.06,18257.42975961051,18.4613,18.4663,18.4613,18.4613,18257.4298
2007-04-10 14:00:00,37.07,37.07,37.06,37.06,12577.340501065017,18.4663,18.4663,18.4613,18.4613,12577.3405
2007-04-10 14:05:00,37.06,37.1,37.06,37.08,52033.67481488995,18.4613,18.4812,18.4613,18.4713,52033.6748
2007-04-10 14:10:00,37.08,37.11,37.08,37.1,14403.083477026068,18.4713,18.4862,18.4713,18.4812,14403.0835
2007-04-10 14:15:00,37.11,37.17,37.11,37.17,39659.19464448728,18.4862,18.5161,18.4862,18.5161,39659.1946
2007-04-10 14:20:00,37.16,37.16,37.12,37.13,27994.72563140278,18.5111,18.5111,18.4912,18.4962,27994.7256
2007-04-10 14:25:00,37.12,37.15,37.12,37.13,34181.96571660412,18.4912,18.5061,18.4912,18.4962,34181.9657
2007-04-10 14:30:00,37.13,37.14,37.08,37.08,13185.921493052034,18.4962,18.5012,18.4713,18.4713,13185.9215
2007-04-10 14:35:00,37.08,37.08,37.04,37.05,15214.524799675424,18.4713,18.4713,18.4513,18.4563,15214.5248
2007-04-10 14:40:00,37.05,37.05,37.02,37.04,18155.99959427934,18.4563,18.4563,18.4414,18.4513,18155.9996
2007-04-10 14:45:00,37.02,37.05,37.02,37.05,20996.04422355209,18.4414,18.4563,18.4414,18.4563,20996.0442
2007-04-10 14:50:00,37.04,37.04,37.02,37.02,23734.658687493666,18.4513,18.4513,18.4414,18.4414,23734.6587
2007-04-10 14:55:00,37.02,37.03,37.02,37.02,6592.960746526017,18.4414,18.4464,18.4414,18.4414,6592.9607
2007-04-10 15:00:00,37.02,37.06,37.02,37.05,25154.68100213004,18.4414,18.4613,18.4414,18.4563,25154.681
2007-04-10 15:05:00,37.05,37.05,37.02,37.02,19271.731412922203,18.4563,18.4563,18.4414,18.4414,19271.7314
2007-04-10 15:10:00,37.02,37.03,37.02,37.02,16634.547114311797,18.4414,18.4464,18.4414,18.4414,16634.5471
2007-04-10 15:15:00,37.02,37.03,37.01,37.03,51323.66365757176,18.4414,18.4464,18.4364,18.4464,51323.6637
2007-04-10 15:20:00,37.03,37.04,37.02,37.04,43817.83142306522,18.4464,18.4513,18.4414,18.4513,43817.8314
2007-04-10 15:25:00,37.05,37.05,37.0,37.0,26777.563647428746,18.4563,18.4563,18.4314,18.4314,26777.5636
2007-04-10 15:30:00,37.01,37.01,36.99,37.0,15417.385130337763,18.4364,18.4364,18.4264,18.4314,15417.3851
2007-04-10 15:35:00,37.0,37.0,36.98,36.98,25053.250836798863,18.4314,18.4314,18.4215,18.4215,25053.2508
2007-04-10 15:40:00,36.98,36.99,36.97,36.98,82969.87524089664,18.4215,18.4264,18.4165,18.4215,82969.8752
2007-04-10 15:45:00,36.98,36.98,36.97,36.98,71001.11573181865,18.4215,18.4215,18.4165,18.4215,71001.1157
2007-04-10 15:50:00,36.98,36.98,36.93,36.93,49497.92068161071,18.4215,18.4215,18.3965,18.3965,49497.9207
2007-04-10 15:55:00,36.93,36.94,36.9,36.93,79926.97028096156,18.3965,18.4015,18.3816,18.3965,79926.9703
2007-04-11 09:30:00,36.85,36.99,36.85,36.96,51932.24464955878,18.3567,18.4264,18.3567,18.4115,51932.2446
2007-04-11 09:35:00,36.97,36.99,36.89,36.9,27487.57480474693,18.4165,18.4264,18.3766,18.3816,27487.5748
2007-04-11 09:40:00,36.87,36.98,36.86,36.97,41687.79795111066,18.3667,18.4215,18.3617,18.4165,41687.798
2007-04-11 09:45:00,36.97,36.97,36.84,36.84,36616.28968455218,18.4165,18.4165,18.3517,18.3517,36616.2897
2007-04-11 09:50:00,36.84,36.86,36.81,36.86,26270.412820772897,18.3517,18.3617,18.3368,18.3617,26270.4128
2007-04-11 09:55:00,36.86,36.89,36.83,36.87,32863.37356729891,18.3617,18.3766,18.3467,18.3667,32863.3736
2007-04-11 10:00:00,36.87,36.9,36.86,36.87,23227.507860837813,18.3667,18.3816,18.3617,18.3667,23227.5079
2007-04-11 10:05:00,36.86,36.87,36.81,36.82,41789.22811644183,18.3617,18.3667,18.3368,18.3417,41789.2281
2007-04-11 10:10:00,36.82,36.88,36.82,36.88,19880.31240490922,18.3417,18.3716,18.3417,18.3716,19880.3124
2007-04-11 10:15:00,36.88,36.89,36.83,36.83,31544.781417993712,18.3716,18.3766,18.3467,18.3467,31544.7814
2007-04-11 10:20:00,36.83,36.83,36.81,36.83,27183.284308753424,18.3467,18.3467,18.3368,18.3467,27183.2843
2007-04-11 10:25:00,36.82,36.89,36.82,36.88,29414.74794603915,18.3417,18.3766,18.3417,18.3716,29414.7479
2007-04-11 10:30:00,36.88,36.88,36.84,36.86,22314.636372857287,18.3716,18.3716,18.3517,18.3617,22314.6364
2007-04-11 10:35:00,36.85,36.87,36.85,36.86,36514.85951922102,18.3567,18.3667,18.3567,18.3617,36514.8595
2007-04-11 10:40:00,36.85,36.86,36.83,36.83,28096.15579673395,18.3567,18.3617,18.3467,18.3467,28096.1558
2007-04-11 10:45:00,36.83,36.83,36.75,36.77,43513.540927071714,18.3467,18.3467,18.3069,18.3168,43513.5409
2007-04-11 10:50:00,36.76,36.77,36.68,36.69,31037.630591337864,18.3119,18.3168,18.272,18.277,31037.6306
2007-04-11 10:55:00,36.68,36.69,36.57,36.58,64002.43432396795,18.272,18.277,18.2172,18.2222,64002.4343
2007-04-11 11:00:00,36.58,36.62,36.55,36.62,24647.530175474185,18.2222,18.2421,18.2072,18.2421,24647.5302
2007-04-11 11:05:00,36.62,36.62,36.54,36.55,35196.26736991581,18.2421,18.2421,18.2023,18.2072,35196.2674
2007-04-11 11:10:00,36.54,36.59,36.54,36.59,22923.217364844302,18.2023,18.2272,18.2023,18.2272,22923.2174
2007-04-11 11:15:00,36.58,36.62,36.58,36.62,20184.60290090273,18.2222,18.2421,18.2222,18.2421,20184.6029
2007-04-11 11:20:00,36.62,36.64,36.59,36.64,34587.6863779288,18.2421,18.2521,18.2272,18.2521,34587.6864
2007-04-11 11:25:00,36.64,36.64,36.56,36.59,43412.11076174054,18.2521,18.2521,18.2122,18.2272,43412.1108
2007-04-11 11:30:00,36.59,36.64,36.57,36.57,29414.74794603915,18.2272,18.2521,18.2172,18.2172,29414.7479
2007-04-11 11:35:00,36.58,36.62,36.57,36.62,19576.02190891571,18.2222,18.2421,18.2172,18.2421,19576.0219
2007-04-11 11:40:00,36.62,36.67,36.61,36.65,25966.12232477939,18.2421,18.267,18.2371,18.2571,25966.1223
2007-04-11 11:45:00,36.65,36.7,36.64,36.68,37732.02150319505,18.2571,18.282,18.2521,18.272,37732.0215
2007-04-11 11:50:00,36.68,36.69,36.67,36.68,24546.10001014301,18.272,18.277,18.267,18.272,24546.1
2007-04-11 11:55:00,36.67,36.67,36.61,36.65,27081.854143422253,18.267,18.267,18.2371,18.2571,27081.8541
2007-04-11 12:00:00,36.65,36.65,36.63,36.65,20083.17273557156,18.2571,18.2571,18.2471,18.2571,20083.1727
2007-04-11 12:05:00,36.65,36.66,36.63,36.66,29516.17811137032,18.2571,18.262,18.2471,18.262,29516.1781
2007-04-11 12:10:00,36.65,36.66,36.6,36.61,32660.513236636576,18.2571,18.262,18.2322,18.2371,32660.5132
2007-04-11 12:15:00,36.6,36.61,36.59,36.6,17040.267775636476,18.2322,18.2371,18.2272,18.2322,17040.2678
2007-04-11 12:20:00,36.59,36.6,36.58,36.59,13895.93265037022,18.2272,18.2322,18.2222,18.2272,13895.9327
2007-04-11 12:25:00,36.59,36.59,36.56,36.57,22010.34587686378,18.2272,18.2272,18.2122,18.2172,22010.3459
2007-04-11 12:30:00,36.58,36.58,36.52,36.53,33471.95455928593,18.2222,18.2222,18.1923,18.1973,33471.9546
2007-04-11 12:35:00,36.53,36.55,36.52,36.54,18866.010751597525,18.1973,18.2072,18.1923,18.2023,18866.0108
2007-04-11 12:40:00,36.54,36.56,36.53,36.55,20590.323562227408,18.2023,18.2122,18.1973,18.2072,20590.3236
2007-04-11 12:45:00,36.55,36.57,36.55,36.57,17750.27893295466,18.2072,18.2172,18.2072,18.2172,17750.2789
2007-04-11 12:50:00,36.57,36.59,36.56,36.59,15315.954965006593,18.2172,18.2272,18.2122,18.2272,15315.955
2007-04-11 12:55:00,36.6,36.65,36.6,36.64,18764.580586266355,18.2322,18.2571,18.2322,18.2521,18764.5806
2007-04-11 13:00:00,36.63,36.65,36.61,36.64,32964.803732630084,18.2471,18.2571,18.2371,18.2521,32964.8037
2007-04-11 13:05:00,36.64,36.71,36.63,36.71,27081.854143422253,18.2521,18.287,18.2471,18.287,27081.8541
2007-04-11 13:10:00,36.71,36.72,36.68,36.68,30936.200426006693,18.287,18.2919,18.272,18.272,30936.2004
2007-04-11 13:15:00,36.67,36.68,36.65,36.66,12273.050005071507,18.267,18.272,18.2571,18.262,12273.05
2007-04-11 13:20:00,36.66,36.66,36.62,36.63,11461.608682422151,18.262,18.262,18.2421,18.2471,11461.6087
2007-04-11 13:25:00,36.63,36.66,36.62,36.65,15315.954965006593,18.2471,18.262,18.2421,18.2571,15315.955
2007-04-11 13:30:00,36.66,36.7,36.66,36.7,16634.547114311797,18.262,18.282,18.262,18.282,16634.5471
2007-04-11 13:35:00,36.7,36.7,36.67,36.68,16228.826452987118,18.282,18.282,18.267,18.272,16228.8265
2007-04-11 13:40:00,36.68,36.68,36.67,36.67,6998.681407850695,18.272,18.272,18.267,18.267,6998.6814
2007-04-11 13:45:00,36.68,36.68,36.63,36.63,26574.703316766405,18.272,18.272,18.2471,18.2471,26574.7033
2007-04-11 13:50:00,36.63,36.67,36.63,36.66,28806.166954052136,18.2471,18.267,18.2471,18.262,28806.167
2007-04-11 13:55:00,36.67,36.67,36.62,36.64,28400.44629272745,18.267,18.267,18.2421,18.2521,28400.4463
2007-04-11 14:00:00,36.63,36.64,36.48,36.5,112283.19302160465,18.2471,18.2521,18.1724,18.1823,112283.193
2007-04-11 14:05:00,36.49,36.54,36.48,36.51,92707.17111268891,18.1774,18.2023,18.1724,18.1873,92707.1711
2007-04-11 14:10:00,36.5,36.53,36.48,36.53,47773.60787098083,18.1823,18.1973,18.1724,18.1973,47773.6079
2007-04-11 14:15:00,36.53,36.54,36.47,36.5,65625.31696926666,18.1973,18.2023,18.1674,18.1823,65625.317
2007-04-11 14:20:00,36.5,36.52,36.5,36.5,39050.61365250025,18.1823,18.1923,18.1823,18.1823,39050.6137
2007-04-11 14:25:00,36.5,36.51,36.45,36.45,61466.68019068871,18.1823,18.1873,18.1574,18.1574,61466.6802
2007-04-11 14:30:00,36.44,36.44,36.4,36.42,49295.06035094837,18.1525,18.1525,18.1325,18.1425,49295.0604
2007-04-11 14:35:00,36.42,36.47,36.4,36.46,25053.250836798863,18.1425,18.1674,18.1325,18.1624,25053.2508
2007-04-11 14:40:00,36.46,36.5,36.46,36.49,20691.75372755857,18.1624,18.1823,18.1624,18.1774,20691.7537
2007-04-11 14:45:00,36.48,36.53,36.48,36.53,34689.11654325997,18.1724,18.1973,18.1724,18.1973,34689.1165
2007-04-11 14:50:00,36.52,36.57,36.51,36.56,26574.703316766405,18.1923,18.2172,18.1873,18.2122,26574.7033
2007-04-11 14:55:00,36.57,36.6,36.55,36.58,24647.530175474185,18.2172,18.2322,18.2072,18.2222,24647.5302
2007-04-11 15:00:00,36.58,36.61,36.52,36.6,30530.47976468201,18.2222,18.2371,18.1923,18.2322,30530.4798
2007-04-11 15:05:00,36.6,36.61,36.56,36.56,26473.27315143524,18.2322,18.2371,18.2122,18.2122,26473.2732
2007-04-11 15:10:00,36.56,36.63,36.55,36.6,25661.83182878588,18.2122,18.2471,18.2072,18.2322,25661.8318
2007-04-11 15:15:00,36.6,36.61,36.59,36.61,17445.988436961154,18.2322,18.2371,18.2272,18.2371,17445.9884
2007-04-11 15:20:00,36.6,36.67,36.6,36.66,25966.12232477939,18.2322,18.267,18.2322,18.262,25966.1223
2007-04-11 15:25:00,36.66,36.66,36.61,36.66,26067.55249011056,18.262,18.262,18.2371,18.262,26067.5525
2007-04-11 15:30:00,36.65,36.66,36.63,36.66,39557.7644791561,18.2571,18.262,18.2471,18.262,39557.7645
2007-04-11 15:35:00,36.66,36.69,36.64,36.68,26371.842986104068,18.262,18.277,18.2521,18.272,26371.843
2007-04-11 15:40:00,36.68,36.68,36.63,36.64,54265.13845217568,18.272,18.272,18.2471,18.2521,54265.1385
2007-04-11 15:45:00,36.64,36.67,36.64,36.66,51729.38431889644,18.2521,18.267,18.2521,18.262,51729.3843
2007-04-11 15:50:00,36.66,36.69,36.65,36.66,102038.7463231565,18.262,18.277,18.2571,18.262,102038.7463
2007-04-11 15:55:00,36.66,36.67,36.61,36.62,99401.5620245461,18.262,18.267,18.2371,18.2421,99401.562
2007-04-12 09:30:00,36.65,36.66,36.57,36.58,26878.99381275992,18.2571,18.262,18.2172,18.2222,26878.9938
2007-04-12 09:35:00,36.58,36.58,36.5,36.52,11664.469013084492,18.2222,18.2222,18.1823,18.1923,11664.469
2007-04-12 09:40:00,36.5,36.52,36.44,36.44,25560.40166345471,18.1823,18.1923,18.1525,18.1525,25560.4017
2007-04-12 09:45:00,36.45,36.45,36.36,36.39,43107.82026574703,18.1574,18.1574,18.1126,18.1275,43107.8203
2007-04-12 09:50:00,36.38,36.43,36.38,36.41,15721.67562633127,18.1226,18.1475,18.1226,18.1375,15721.6756
2007-04-12 09:55:00,36.41,36.41,36.38,36.4,35196.26736991581,18.1375,18.1375,18.1226,18.1325,35196.2674
2007-04-12 10:00:00,36.4,36.43,36.37,36.37,106704.5339283903,18.1325,18.1475,18.1176,18.1176,106704.5339
2007-04-12 10:05:00,36.36,36.38,36.35,36.35,31139.06075666904,18.1126,18.1226,18.1076,18.1076,31139.0608
2007-04-12 10:10:00,36.34,36.35,36.3,36.33,29110.457450045644,18.1026,18.1076,18.0827,18.0977,29110.4575
2007-04-12 10:15:00,36.34,36.34,36.3,36.3,28197.58596206512,18.1026,18.1026,18.0827,18.0827,28197.586
2007-04-12 10:20:00,36.31,36.42,36.3,36.4,43919.26158839639,18.0877,18.1425,18.0827,18.1325,43919.2616
2007-04-12 10:25:00,36.41,36.5,36.41,36.5,36616.28968455218,18.1375,18.1823,18.1375,18.1823,36616.2897
2007-04-12 10:30:00,36.5,36.51,36.44,36.44,36920.580180545694,18.1823,18.1873,18.1525,18.1525,36920.5802
2007-04-12 10:35:00,36.45,36.46,36.44,36.44,24444.669844811848,18.1574,18.1624,18.1525,18.1525,24444.6698
2007-04-12 10:40:00,36.44,36.44,36.37,36.39,36413.42935388985,18.1525,18.1525,18.1176,18.1275,36413.4294
2007-04-12 10:45:00,36.39,36.46,36.39,36.46,22720.357034181965,18.1275,18.1624,18.1275,18.1624,22720.357
2007-04-12 10:50:00,36.46,36.49,36.46,36.48,23430.36819150015,18.1624,18.1774,18.1624,18.1724,23430.3682
2007-04-12 10:55:00,36.49,36.5,36.47,36.48,11258.748351759814,18.1774,18.1823,18.1674,18.1724,11258.7484
2007-04-12 11:00:00,36.48,36.51,36.47,36.51,11867.329343746833,18.1724,18.1873,18.1674,18.1873,11867.3293
2007-04-12 11:05:00,36.51,36.51,36.49,36.51,12475.910335733848,18.1873,18.1873,18.1774,18.1873,12475.9103
2007-04-12 11:10:00,36.51,36.51,36.47,36.47,25154.68100213004,18.1873,18.1873,18.1674,18.1674,25154.681
2007-04-12 11:15:00,36.47,36.5,36.44,36.48,32964.803732630084,18.1674,18.1823,18.1525,18.1724,32964.8037
2007-04-12 11:20:00,36.49,36.5,36.47,36.48,11360.178517090982,18.1774,18.1823,18.1674,18.1724,11360.1785
2007-04-12 11:25:00,36.49,36.5,36.47,36.5,12881.630997058524,18.1774,18.1823,18.1674,18.1823,12881.631
2007-04-12 11:30:00,36.5,36.5,36.46,36.46,19068.871082259862,18.1823,18.1823,18.1624,18.1624,19068.8711
2007-04-12 11:35:00,36.46,36.46,36.42,36.42,23734.658687493666,18.1624,18.1624,18.1425,18.1425,23734.6587
2007-04-12 11:40:00,36.42,36.42,36.37,36.4,35094.83720458464,18.1425,18.1425,18.1176,18.1325,35094.8372
2007-04-12 11:45:00,36.4,36.43,36.4,36.4,10447.307029110458,18.1325,18.1475,18.1325,18.1325,10447.307
2007-04-12 11:50:00,36.4,36.41,36.37,36.4,38239.172329850895,18.1325,18.1375,18.1176,18.1325,38239.1723
2007-04-12 11:55:00,36.4,36.42,36.39,36.42,13490.21198904554,18.1325,18.1425,18.1275,18.1425,13490.212
2007-04-12 12:00:00,36.42,36.52,36.41,36.51,35399.12770057815,18.1425,18.1923,18.1375,18.1873,35399.1277
2007-04-12 12:05:00,36.51,36.52,36.47,36.48,37022.010345876864,18.1873,18.1923,18.1674,18.1724,37022.0103
2007-04-12 12:10:00,36.48,36.48,36.43,36.43,30631.909930013186,18.1724,18.1724,18.1475,18.1475,30631.9099
2007-04-12 12:15:00,36.43,36.46,36.39,36.39,40470.63596713663,18.1475,18.1624,18.1275,18.1275,40470.636
2007-04-12 12:20:00,36.4,36.4,36.36,36.37,36109.13885789634,18.1325,18.1325,18.1126,18.1176,36109.1389
2007-04-12 12:25:00,36.37,36.4,36.36,36.38,61162.3896946952,18.1176,18.1325,18.1126,18.1226,61162.3897
2007-04-12 12:30:00,36.38,36.38,36.35,36.36,30124.759103357337,18.1226,18.1226,18.1076,18.1126,30124.7591
2007-04-12 12:35:00,36.35,36.35,36.32,36.33,39456.33431382493,18.1076,18.1076,18.0927,18.0977,39456.3343
2007-04-12 12:40:00,36.33,36.34,36.31,36.33,37123.44051120804,18.0977,18.1026,18.0877,18.0977,37123.4405
2007-04-12 12:45:00,36.33,36.33,36.29,36.3,25661.83182878588,18.0977,18.0977,18.0777,18.0827,25661.8318
2007-04-12 12:50:00,36.3,36.31,36.28,36.3,38442.03266051324,18.0827,18.0877,18.0727,18.0827,38442.0327
2007-04-12 12:55:00,36.29,36.3,36.27,36.28,53656.55746018866,18.0777,18.0827,18.0678,18.0727,53656.5575
2007-04-12 13:00:00,36.28,36.3,36.27,36.3,61973.83101734456,18.0727,18.0827,18.0678,18.0827,61973.831
2007-04-12 13:05:00,36.3,36.32,36.3,36.31,37833.45166852622,18.0827,18.0927,18.0827,18.0877,37833.4517
2007-04-12 13:10:00,36.31,36.31,36.27,36.28,38340.60249518207,18.0877,18.0877,18.0678,18.0727,38340.6025
2007-04-12 13:15:00,36.27,36.29,36.25,36.26,47266.45704432498,18.0678,18.0777,18.0578,18.0628,47266.457
2007-04-12 13:20:00,36.26,36.29,36.26,36.28,36210.56902322751,18.0628,18.0777,18.0628,18.0727,36210.569
2007-04-12 13:25:00,36.28,36.3,36.26,36.26,36311.99918855868,18.0727,18.0827,18.0628,18.0628,36311.9992
2007-04-12 13:30:00,36.26,36.31,36.26,36.31,50106.501673597726,18.0628,18.0877,18.0628,18.0877,50106.5017
2007-04-12 13:35:00,36.31,36.35,36.29,36.29,60350.948372045845,18.0877,18.1076,18.0777,18.0777,60350.9484
2007-04-12 13:40:00,36.3,36.32,36.28,36.28,53352.26696419515,18.0827,18.0927,18.0727,18.0727,53352.267
2007-04-12 13:45:00,36.28,36.28,36.26,36.26,55380.87027081855,18.0727,18.0727,18.0628,18.0628,55380.8703
2007-04-12 13:50:00,36.27,36.28,36.26,36.27,41789.22811644183,18.0678,18.0727,18.0628,18.0678,41789.2281
2007-04-12 13:55:00,36.27,36.29,36.24,36.24,53555.12729485749,18.0678,18.0777,18.0528,18.0528,53555.1273
2007-04-12 14:00:00,36.25,36.29,36.24,36.29,54265.13845217568,18.0578,18.0777,18.0528,18.0777,54265.1385
2007-04-12 14:05:00,36.28,36.29,36.25,36.26,47367.88720965615,18.0727,18.0777,18.0578,18.0628,47367.8872
2007-04-12 14:10:00,36.26,36.27,36.23,36.25,61466.68019068871,18.0628,18.0678,18.0478,18.0578,61466.6802
2007-04-12 14:15:00,36.26,36.28,36.25,36.27,51019.37316157825,18.0628,18.0727,18.0578,18.0678,51019.3732
2007-04-12 14:20:00,36.27,36.3,36.27,36.28,91591.43929404604,18.0678,18.0827,18.0678,18.0727,91591.4393
2007-04-12 14:25:00,36.28,36.3,36.27,36.28,73942.59052642256,18.0727,18.0827,18.0678,18.0727,73942.5905
2007-04-12 14:30:00,36.28,36.29,36.27,36.28,39253.47398316259,18.0727,18.0777,18.0678,18.0727,39253.474
2007-04-12 14:35:00,36.27,36.28,36.27,36.28,41789.22811644183,18.0678,18.0727,18.0678,18.0727,41789.2281
2007-04-12 14:40:00,36.28,36.29,36.27,36.29,36007.70869256517,18.0727,18.0777,18.0678,18.0777,36007.7087
2007-04-12 14:45:00,36.29,36.34,36.29,36.33,52236.53514555229,18.0777,18.1026,18.0777,18.0977,52236.5351
2007-04-12 14:50:00,36.33,36.34,36.32,36.33,68161.0711025459,18.0977,18.1026,18.0927,18.0977,68161.0711
2007-04-12 14:55:00,36.33,36.34,36.32,36.32,63190.9930013186,18.0977,18.1026,18.0927,18.0927,63190.993
2007-04-12 15:00:00,36.33,36.38,36.33,36.36,31443.35125266254,18.0977,18.1226,18.0977,18.1126,31443.3513
2007-04-12 15:05:00,36.37,36.38,36.35,36.36,57510.9037427731,18.1176,18.1226,18.1076,18.1126,57510.9037
2007-04-12 15:10:00,36.36,36.38,36.36,36.38,34384.826047266455,18.1126,18.1226,18.1126,18.1226,34384.826
2007-04-12 15:15:00,36.38,36.38,36.34,36.38,44629.272745714574,18.1226,18.1226,18.1026,18.1226,44629.2727
2007-04-12 15:20:00,36.38,36.38,36.32,36.33,72623.99837711736,18.1226,18.1226,18.0927,18.0977,72623.9984
2007-04-12 15:25:00,36.33,36.4,36.32,36.38,65828.177299929,18.0977,18.1325,18.0927,18.1226,65828.1773
2007-04-12 15:30:00,36.38,36.39,36.37,36.37,35906.278527234,18.1226,18.1275,18.1176,18.1176,35906.2785
2007-04-12 15:35:00,36.38,36.39,36.37,36.38,24647.530175474185,18.1226,18.1275,18.1176,18.1226,24647.5302
2007-04-12 15:40:00,36.38,36.38,36.33,36.34,89867.12648341617,18.1226,18.1226,18.0977,18.1026,89867.1265
2007-04-12 15:45:00,36.34,36.37,36.33,36.36,97981.53970990972,18.1026,18.1176,18.0977,18.1126,97981.5397
2007-04-12 15:50:00,36.37,36.38,36.36,36.38,106603.10376305912,18.1176,18.1226,18.1126,18.1226,106603.1038
2007-04-12 15:55:00,36.38,36.39,36.35,36.37,99604.42235520844,18.1226,18.1275,18.1076,18.1176,99604.4224
2007-04-13 09:30:00,36.97,36.97,36.29,36.58,49599.35084694188,18.4165,18.4165,18.0777,18.2222,49599.3508
2007-04-13 09:35:00,36.58,36.65,36.44,36.44,70899.68556648747,18.2222,18.2571,18.1525,18.1525,70899.6856
2007-04-13 09:40:00,36.44,36.49,36.43,36.45,39152.04381783142,18.1525,18.1774,18.1475,18.1574,39152.0438
2007-04-13 09:45:00,36.46,36.48,36.43,36.48,21401.764884876764,18.1624,18.1724,18.1475,18.1724,21401.7649
2007-04-13 09:50:00,36.47,36.49,36.45,36.46,24951.820671467696,18.1674,18.1774,18.1574,18.1624,24951.8207
2007-04-13 09:55:00,36.45,36.49,36.45,36.46,19880.31240490922,18.1574,18.1774,18.1574,18.1624,19880.3124
2007-04-13 10:00:00,36.46,36.46,36.31,36.39,60249.518206714674,18.1624,18.1624,18.0877,18.1275,60249.5182
2007-04-13 10:05:00,36.39,36.4,36.2,36.21,52642.255806876965,18.1275,18.1325,18.0329,18.0379,52642.2558
2007-04-13 10:10:00,36.21,36.4,36.21,36.3,39152.04381783142,18.0379,18.1325,18.0379,18.0827,39152.0438
2007-04-13 10:15:00,36.28,36.34,36.26,36.33,18663.150420935188,18.0727,18.1026,18.0628,18.0977,18663.1504
2007-04-13 10:20:00,36.33,36.39,36.32,36.38,19677.45207424688,18.0977,18.1275,18.0927,18.1226,19677.4521
2007-04-13 10:25:00,36.39,36.39,36.37,36.37,36109.13885789634,18.1275,18.1275,18.1176,18.1176,36109.1389
2007-04-13 10:30:00,36.38,36.38,36.36,36.36,24951.820671467696,18.1226,18.1226,18.1126,18.1126,24951.8207
2007-04-13 10:35:00,36.37,36.41,36.36,36.38,58728.06572674713,18.1176,18.1375,18.1126,18.1226,58728.0657
2007-04-13 10:40:00,36.38,36.4,36.34,36.34,64915.30581194847,18.1226,18.1325,18.1026,18.1026,64915.3058
2007-04-13 10:45:00,36.34,36.35,36.31,36.33,25966.12232477939,18.1026,18.1076,18.0877,18.0977,25966.1223
2007-04-13 10:50:00,36.33,36.42,36.33,36.4,25966.12232477939,18.0977,18.1425,18.0977,18.1325,25966.1223
2007-04-13 10:55:00,36.39,36.43,36.39,36.42,17851.70909828583,18.1275,18.1475,18.1275,18.1425,17851.7091
2007-04-13 11:00:00,36.42,36.44,36.42,36.43,40673.49629779896,18.1425,18.1525,18.1425,18.1475,40673.4963
2007-04-13 11:05:00,36.42,36.44,36.39,36.4,52845.116137539306,18.1425,18.1525,18.1275,18.1325,52845.1161
2007-04-13 11:10:00,36.4,36.43,36.39,36.42,41890.658281773,18.1325,18.1475,18.1275,18.1425,41890.6583
2007-04-13 11:15:00,36.42,36.44,36.4,36.41,27284.714474084594,18.1425,18.1525,18.1325,18.1375,27284.7145
2007-04-13 11:20:00,36.41,36.43,36.41,36.42,31037.630591337864,18.1375,18.1475,18.1375,18.1425,31037.6306
2007-04-13 11:25:00,36.42,36.42,36.41,36.42,11157.318186428643,18.1425,18.1425,18.1375,18.1425,11157.3182
2007-04-13 11:30:00,36.42,36.42,36.41,36.42,20488.89339689624,18.1425,18.1425,18.1375,18.1425,20488.8934
2007-04-13 11:35:00,36.42,36.42,36.41,36.41,26676.13348209757,18.1425,18.1425,18.1375,18.1375,26676.1335
2007-04-13 11:40:00,36.42,36.44,36.42,36.43,28299.016127396288,18.1425,18.1525,18.1425,18.1475,28299.0161
2007-04-13 11:45:00,36.43,36.43,36.42,36.43,17141.697940967642,18.1475,18.1475,18.1425,18.1475,17141.6979
2007-04-13 11:50:00,36.42,36.43,36.42,36.42,18257.42975961051,18.1425,18.1475,18.1425,18.1425,18257.4298
2007-04-13 11:55:00,36.42,36.43,36.4,36.41,18866.010751597525,18.1425,18.1475,18.1325,18.1375,18866.0108
2007-04-13 12:00:00,36.4,36.43,36.4,36.43,27589.004970078106,18.1325,18.1475,18.1325,18.1475,27589.005
2007-04-13 12:05:00,36.43,36.44,36.42,36.43,30023.32893802617,18.1475,18.1525,18.1425,18.1475,30023.3289
2007-04-13 12:10:00,36.43,36.43,36.42,36.43,4767.217770564966,18.1475,18.1475,18.1425,18.1475,4767.2178
2007-04-13 12:15:00,36.43,36.43,36.42,36.42,9838.72603712344,18.1475,18.1475,18.1425,18.1425,9838.726
2007-04-13 12:20:00,36.42,36.44,36.41,36.41,35196.26736991581,18.1425,18.1525,18.1375,18.1375,35196.2674
2007-04-13 12:25:00,36.4,36.43,36.39,36.42,13794.502485039053,18.1325,18.1475,18.1275,18.1425,13794.5025
2007-04-13 12:30:00,36.42,36.43,36.42,36.42,7810.122730500051,18.1425,18.1475,18.1425,18.1425,7810.1227
2007-04-13 12:35:00,36.43,36.43,36.38,36.4,41079.216959123645,18.1475,18.1475,18.1226,18.1325,41079.217
2007-04-13 12:40:00,36.39,36.41,36.39,36.4,12171.61983974034,18.1275,18.1375,18.1275,18.1325,12171.6198
2007-04-13 12:45:00,36.4,36.41,36.39,36.4,10548.737194441626,18.1325,18.1375,18.1275,18.1325,10548.7372
2007-04-13 12:50:00,36.4,36.4,36.39,36.4,24343.23967948068,18.1325,18.1325,18.1275,18.1325,24343.2397
2007-04-13 12:55:00,36.4,36.41,36.39,36.39,15518.815295668932,18.1325,18.1375,18.1275,18.1275,15518.8153
2007-04-13 13:00:00,36.39,36.4,36.39,36.4,17851.70909828583,18.1275,18.1325,18.1275,18.1325,17851.7091
2007-04-13 13:05:00,36.4,36.4,36.38,36.4,56902.32275078609,18.1325,18.1325,18.1226,18.1325,56902.3228
2007-04-13 13:10:00,36.4,36.4,36.39,36.4,17243.128106298813,18.1325,18.1325,18.1275,18.1325,17243.1281
2007-04-13 13:15:00,36.39,36.4,36.38,36.39,6592.960746526017,18.1275,18.1325,18.1226,18.1275,6592.9607
2007-04-13 13:20:00,36.39,36.4,36.38,36.4,4057.2066132467794,18.1275,18.1325,18.1226,18.1325,4057.2066
2007-04-13 13:25:00,36.39,36.4,36.39,36.39,23227.507860837813,18.1275,18.1325,18.1275,18.1275,23227.5079
2007-04-13 13:30:00,36.4,36.41,36.39,36.39,60046.65787605234,18.1325,18.1375,18.1275,18.1275,60046.6579
2007-04-13 13:35:00,36.4,36.4,36.38,36.38,99604.42235520844,18.1325,18.1325,18.1226,18.1226,99604.4224
2007-04-13 13:40:00,36.38,36.39,36.37,36.38,15417.385130337763,18.1226,18.1275,18.1176,18.1226,15417.3851
2007-04-13 13:45:00,36.38,36.39,36.37,36.38,20996.04422355209,18.1226,18.1275,18.1176,18.1226,20996.0442
2007-04-13 13:50:00,36.39,36.39,36.37,36.38,30429.04959935085,18.1275,18.1275,18.1176,18.1226,30429.0496
2007-04-13 13:55:00,36.38,36.39,36.38,36.39,26777.563647428746,18.1226,18.1275,18.1226,18.1275,26777.5636
2007-04-13 14:00:00,36.39,36.39,36.38,36.39,33877.67522061061,18.1275,18.1275,18.1226,18.1275,33877.6752
2007-04-13 14:05:00,36.38,36.39,36.37,36.37,17445.988436961154,18.1226,18.1275,18.1176,18.1176,17445.9884
2007-04-13 14:10:00,36.37,36.39,36.37,36.37,38036.31199918856,18.1176,18.1275,18.1176,18.1176,38036.312
2007-04-13 14:15:00,36.38,36.38,36.37,36.38,11563.038847753322,18.1226,18.1226,18.1176,18.1226,11563.0388
2007-04-13 14:20:00,36.38,36.39,36.37,36.38,32863.37356729891,18.1226,18.1275,18.1176,18.1226,32863.3736
2007-04-13 14:25:00,36.38,36.43,36.38,36.42,19778.88223957805,18.1226,18.1475,18.1226,18.1425,19778.8822
2007-04-13 14:30:00,36.42,36.43,36.4,36.41,11360.178517090982,18.1425,18.1475,18.1325,18.1375,11360.1785
2007-04-13 14:35:00,36.41,36.41,36.39,36.39,40064.91530581195,18.1375,18.1375,18.1275,18.1275,40064.9153
2007-04-13 14:40:00,36.39,36.4,36.37,36.38,84795.61821685769,18.1275,18.1325,18.1176,18.1226,84795.6182
2007-04-13 14:45:00,36.38,36.39,36.37,36.38,42499.23927376002,18.1226,18.1275,18.1176,18.1226,42499.2393
2007-04-13 14:50:00,36.38,36.39,36.36,36.36,72623.99837711736,18.1226,18.1275,18.1126,18.1126,72623.9984
2007-04-13 14:55:00,36.37,36.37,36.36,36.37,45034.993407039256,18.1176,18.1176,18.1126,18.1176,45034.9934
2007-04-13 15:00:00,36.36,36.38,36.36,36.38,18561.720255604017,18.1126,18.1226,18.1126,18.1226,18561.7203
2007-04-13 15:05:00,36.38,36.39,36.37,36.37,76782.6351556953,18.1226,18.1275,18.1176,18.1176,76782.6352
2007-04-13 15:10:00,36.37,36.38,36.37,36.37,34891.97687392231,18.1176,18.1226,18.1176,18.1176,34891.9769
2007-04-13 15:15:00,36.37,36.38,36.35,36.36,20286.033066233897,18.1176,18.1226,18.1076,18.1126,20286.0331
2007-04-13 15:20:00,36.36,36.39,36.36,36.39,46657.87605233797,18.1126,18.1275,18.1126,18.1275,46657.8761
2007-04-13 15:25:00,36.38,36.39,36.34,36.34,76884.06532102647,18.1226,18.1275,18.1026,18.1026,76884.0653
2007-04-13 15:30:00,36.35,36.39,36.34,36.37,69783.95374784461,18.1076,18.1275,18.1026,18.1176,69783.9537
2007-04-13 15:35:00,36.38,36.38,36.37,36.38,35804.84836190283,18.1226,18.1226,18.1176,18.1226,35804.8484
2007-04-13 15:40:00,36.38,36.38,36.37,36.38,79926.97028096156,18.1226,18.1226,18.1176,18.1226,79926.9703
2007-04-13 15:45:00,36.38,36.38,36.37,36.38,106298.81326706562,18.1226,18.1226,18.1176,18.1226,106298.8133
2007-04-13 15:50:00,36.38,36.38,36.36,36.37,67755.35044122122,18.1226,18.1226,18.1126,18.1176,67755.3504
2007-04-13 15:55:00,36.36,36.4,36.36,36.4,75869.76366771478,18.1126,18.1325,18.1126,18.1325,75869.7637
2007-04-16 09:30:00,36.48,36.7,36.48,36.68,38746.32315650675,18.1724,18.282,18.1724,18.272,38746.3232
2007-04-16 09:35:00,36.65,36.71,36.65,36.7,35906.278527234,18.2571,18.287,18.2571,18.282,35906.2785
2007-04-16 09:40:00,36.7,36.7,36.55,36.56,69175.37275585759,18.282,18.282,18.2072,18.2122,69175.3728
2007-04-16 09:45:00,36.56,36.58,36.55,36.55,42904.95993508469,18.2122,18.2222,18.2072,18.2072,42904.9599
2007-04-16 09:50:00,36.56,36.57,36.45,36.46,53757.98762551983,18.2122,18.2172,18.1574,18.1624,53757.9876
2007-04-16 09:55:00,36.46,36.48,36.45,36.46,25053.250836798863,18.1624,18.1724,18.1574,18.1624,25053.2508
2007-04-16 10:00:00,36.46,36.48,36.46,36.48,30429.04959935085,18.1624,18.1724,18.1624,18.1724,30429.0496
2007-04-16 10:05:00,36.49,36.51,36.47,36.47,40876.3566284613,18.1774,18.1873,18.1674,18.1674,40876.3566
2007-04-16 10:10:00,36.47,36.49,36.46,36.47,45136.423572370426,18.1674,18.1774,18.1624,18.1674,45136.4236
2007-04-16 10:15:00,36.47,36.49,36.46,36.46,39050.61365250025,18.1674,18.1774,18.1624,18.1624,39050.6137
2007-04-16 10:20:00,36.47,36.48,36.46,36.48,32660.513236636576,18.1674,18.1724,18.1624,18.1724,32660.5132
2007-04-16 10:25:00,36.47,36.48,36.46,36.47,20590.323562227408,18.1674,18.1724,18.1624,18.1674,20590.3236
2007-04-16 10:30:00,36.48,36.49,36.47,36.48,30429.04959935085,18.1724,18.1774,18.1674,18.1724,30429.0496
2007-04-16 10:35:00,36.49,36.5,36.48,36.48,67755.35044122122,18.1774,18.1823,18.1724,18.1724,67755.3504
2007-04-16 10:40:00,36.49,36.57,36.49,36.53,46049.29506035095,18.1774,18.2172,18.1774,18.1973,46049.2951
2007-04-16 10:45:00,36.53,36.54,36.51,36.53,27183.284308753424,18.1973,18.2023,18.1873,18.1973,27183.2843
2007-04-16 10:50:00,36.53,36.54,36.52,36.53,30226.189268688508,18.1973,18.2023,18.1923,18.1973,30226.1893
2007-04-16 10:55:00,36.53,36.54,36.52,36.53,25053.250836798863,18.1973,18.2023,18.1923,18.1973,25053.2508
2007-04-16 11:00:00,36.52,36.53,36.52,36.53,16025.96612232478,18.1923,18.1973,18.1923,18.1973,16025.9661
2007-04-16 11:05:00,36.53,36.54,36.52,36.54,18358.85992494168,18.1973,18.2023,18.1923,18.2023,18358.8599
2007-04-16 11:10:00,36.53,36.54,36.51,36.53,27893.29546607161,18.1973,18.2023,18.1873,18.1973,27893.2955
2007-04-16 11:15:00,36.52,36.53,36.52,36.53,13794.502485039053,18.1923,18.1973,18.1923,18.1973,13794.5025
2007-04-16 11:20:00,36.52,36.53,36.52,36.52,11461.608682422151,18.1923,18.1973,18.1923,18.1923,11461.6087
2007-04-16 11:25:00,36.52,36.53,36.52,36.53,15721.67562633127,18.1923,18.1973,18.1923,18.1973,15721.6756
2007-04-16 11:30:00,36.53,36.54,36.52,36.52,54163.70828684451,18.1973,18.2023,18.1923,18.1923,54163.7083
2007-04-16 11:35:00,36.53,36.54,36.52,36.53,44223.5520843899,18.1973,18.2023,18.1923,18.1973,44223.5521
2007-04-16 11:40:00,36.53,36.54,36.52,36.52,29820.46860736383,18.1973,18.2023,18.1923,18.1923,29820.4686
2007-04-16 11:45:00,36.52,36.54,36.52,36.54,31443.35125266254,18.1923,18.2023,18.1923,18.2023,31443.3513
2007-04-16 11:50:00,36.54,36.55,36.53,36.54,26574.703316766405,18.2023,18.2072,18.1973,18.2023,26574.7033
2007-04-16 11:55:00,36.54,36.55,36.48,36.53,39659.19464448728,18.2023,18.2072,18.1724,18.1973,39659.1946
2007-04-16 12:00:00,36.53,36.53,36.52,36.53,21300.3347195456,18.1973,18.1973,18.1923,18.1973,21300.3347
2007-04-16 12:05:00,36.53,36.54,36.52,36.53,16634.547114311797,18.1973,18.2023,18.1923,18.1973,16634.5471
2007-04-16 12:10:00,36.53,36.54,36.52,36.53,33167.664063292425,18.1973,18.2023,18.1923,18.1973,33167.6641
2007-04-16 12:15:00,36.54,36.54,36.52,36.53,16634.547114311797,18.2023,18.2023,18.1923,18.1973,16634.5471
2007-04-16 12:20:00,36.52,36.54,36.52,36.53,24038.94918348717,18.1923,18.2023,18.1923,18.1973,24038.9492
2007-04-16 12:25:00,36.53,36.53,36.52,36.53,33066.233897961254,18.1973,18.1973,18.1923,18.1973,33066.2339
2007-04-16 12:30:00,36.52,36.53,36.52,36.52,31037.630591337864,18.1923,18.1973,18.1923,18.1923,31037.6306
2007-04-16 12:35:00,36.53,36.53,36.49,36.49,62176.6913480069,18.1973,18.1973,18.1774,18.1774,62176.6913
2007-04-16 12:40:00,36.5,36.51,36.48,36.5,36717.71984988335,18.1823,18.1873,18.1724,18.1823,36717.7198
2007-04-16 12:45:00,36.51,36.53,36.5,36.52,23227.507860837813,18.1873,18.1973,18.1823,18.1923,23227.5079
2007-04-16 12:50:00,36.53,36.54,36.52,36.54,23430.36819150015,18.1973,18.2023,18.1923,18.2023,23430.3682
2007-04-16 12:55:00,36.54,36.55,36.53,36.55,20083.17273557156,18.2023,18.2072,18.1973,18.2072,20083.1727
2007-04-16 13:00:00,36.54,36.55,36.53,36.53,50410.79216959124,18.2023,18.2072,18.1973,18.1973,50410.7922
2007-04-16 13:05:00,36.54,36.54,36.53,36.53,20996.04422355209,18.2023,18.2023,18.1973,18.1973,20996.0442
2007-04-16 13:10:00,36.53,36.54,36.51,36.52,36616.28968455218,18.1973,18.2023,18.1873,18.1923,36616.2897
2007-04-16 13:15:00,36.52,36.53,36.51,36.53,17243.128106298813,18.1923,18.1973,18.1873,18.1973,17243.1281
2007-04-16 13:20:00,36.53,36.53,36.52,36.52,35906.278527234,18.1973,18.1973,18.1923,18.1923,35906.2785
2007-04-16 13:25:00,36.53,36.53,36.5,36.51,24748.960340805355,18.1973,18.1973,18.1823,18.1873,24748.9603
2007-04-16 13:30:00,36.51,36.53,36.51,36.52,25661.83182878588,18.1873,18.1973,18.1873,18.1923,25661.8318
2007-04-16 13:35:00,36.52,36.53,36.52,36.53,10548.737194441626,18.1923,18.1973,18.1923,18.1973,10548.7372
2007-04-16 13:40:00,36.53,36.53,36.51,36.51,23531.79835683132,18.1973,18.1973,18.1873,18.1873,23531.7984
2007-04-16 13:45:00,36.51,36.52,36.51,36.52,3752.9161172532713,18.1873,18.1923,18.1873,18.1923,3752.9161
2007-04-16 13:50:00,36.52,36.53,36.51,36.53,19474.59174358454,18.1923,18.1973,18.1873,18.1973,19474.5917
2007-04-16 13:55:00,36.53,36.53,36.51,36.52,10143.016533116948,18.1973,18.1973,18.1873,18.1923,10143.0165
2007-04-16 14:00:00,36.52,36.52,36.5,36.5,10345.876863779287,18.1923,18.1923,18.1823,18.1823,10345.8769
2007-04-16 14:05:00,36.51,36.51,36.49,36.49,71305.40622781216,18.1873,18.1873,18.1774,18.1774,71305.4062
2007-04-16 14:10:00,36.49,36.5,36.49,36.49,29719.03844203266,18.1774,18.1823,18.1774,18.1774,29719.0384
2007-04-16 14:15:00,36.49,36.5,36.49,36.5,15823.10579166244,18.1774,18.1823,18.1774,18.1823,15823.1058
2007-04-16 14:20:00,36.5,36.5,36.48,36.48,30733.34009534436,18.1823,18.1823,18.1724,18.1724,30733.3401
2007-04-16 14:25:00,36.48,36.49,36.47,36.48,46252.155391013286,18.1724,18.1774,18.1674,18.1724,46252.1554
2007-04-16 14:30:00,36.48,36.49,36.47,36.48,30936.200426006693,18.1724,18.1774,18.1674,18.1724,30936.2004
2007-04-16 14:35:00,36.48,36.49,36.48,36.48,6187.240085201339,18.1724,18.1774,18.1724,18.1724,6187.2401
2007-04-16 14:40:00,36.49,36.49,36.48,36.48,4158.636778577949,18.1774,18.1774,18.1724,18.1724,4158.6368
2007-04-16 14:45:00,36.49,36.49,36.48,36.48,13591.642154376712,18.1774,18.1774,18.1724,18.1724,13591.6422
2007-04-16 14:50:00,36.49,36.5,36.47,36.47,128004.8686479359,18.1774,18.1823,18.1674,18.1674,128004.8686
2007-04-16 14:55:00,36.48,36.49,36.47,36.48,73334.00953443554,18.1724,18.1774,18.1674,18.1724,73334.0095
2007-04-16 15:00:00,36.48,36.49,36.47,36.48,37022.010345876864,18.1724,18.1774,18.1674,18.1724,37022.0103
2007-04-16 15:05:00,36.48,36.49,36.47,36.48,46049.29506035095,18.1724,18.1774,18.1674,18.1724,46049.2951
2007-04-16 15:10:00,36.48,36.49,36.47,36.49,54670.85911350035,18.1724,18.1774,18.1674,18.1774,54670.8591
2007-04-16 15:15:00,36.48,36.49,36.48,36.48,18054.56942894817,18.1724,18.1774,18.1724,18.1724,18054.5694
2007-04-16 15:20:00,36.49,36.51,36.48,36.51,37934.88183385739,18.1774,18.1873,18.1724,18.1873,37934.8818
2007-04-16 15:25:00,36.51,36.52,36.5,36.51,24038.94918348717,18.1873,18.1923,18.1823,18.1873,24038.9492
2007-04-16 15:30:00,36.5,36.52,36.5,36.51,25053.250836798863,18.1823,18.1923,18.1823,18.1873,25053.2508
2007-04-16 15:35:00,36.51,36.53,36.51,36.52,40166.34547114312,18.1873,18.1973,18.1873,18.1923,40166.3455
2007-04-16 15:40:00,36.53,36.53,36.52,36.53,19778.88223957805,18.1973,18.1973,18.1923,18.1973,19778.8822
2007-04-16 15:45:00,36.53,36.53,36.52,36.53,39253.47398316259,18.1973,18.1973,18.1923,18.1973,39253.474
2007-04-16 15:50:00,36.53,36.53,36.52,36.53,97575.81904858504,18.1973,18.1973,18.1923,18.1973,97575.819
2007-04-16 15:55:00,36.53,36.53,36.52,36.52,100415.8636778578,18.1973,18.1973,18.1923,18.1923,100415.8637
2007-04-17 09:30:00,36.53,36.58,36.48,36.49,46657.87605233797,18.1973,18.2222,18.1724,18.1774,46657.8761
2007-04-17 09:35:00,36.47,36.51,36.31,36.33,56598.032254792575,18.1674,18.1873,18.0877,18.0977,56598.0323
2007-04-17 09:40:00,36.33,36.36,36.27,36.35,47570.747540318494,18.0977,18.1126,18.0678,18.1076,47570.7475
2007-04-17 09:45:00,36.35,36.36,36.33,36.34,68566.79176387057,18.1076,18.1126,18.0977,18.1026,68566.7918
2007-04-17 09:50:00,36.34,36.36,36.28,36.35,48179.32853230551,18.1026,18.1126,18.0727,18.1076,48179.3285
2007-04-17 09:55:00,36.34,36.36,36.34,36.36,32457.652905974235,18.1026,18.1126,18.1026,18.1126,32457.6529
2007-04-17 10:00:00,36.36,36.42,36.35,36.41,27386.14463941576,18.1126,18.1425,18.1076,18.1375,27386.1446
2007-04-17 10:05:00,36.42,36.42,36.38,36.4,58626.63556141596,18.1425,18.1425,18.1226,18.1325,58626.6356
2007-04-17 10:10:00,36.38,36.4,36.37,36.37,31950.50207931839,18.1226,18.1325,18.1176,18.1176,31950.5021
2007-04-17 10:15:00,36.37,36.39,36.37,36.39,30023.32893802617,18.1176,18.1275,18.1176,18.1275,30023.3289
2007-04-17 10:20:00,36.38,36.39,36.37,36.38,49396.49051627954,18.1226,18.1275,18.1176,18.1226,49396.4905
2007-04-17 10:25:00,36.38,36.39,36.37,36.37,18967.440916928696,18.1226,18.1275,18.1176,18.1176,18967.4409
2007-04-17 10:30:00,36.37,36.39,36.37,36.38,42702.09960442236,18.1176,18.1275,18.1176,18.1226,42702.0996
2007-04-17 10:35:00,36.37,36.39,36.36,36.36,31341.92108733137,18.1176,18.1275,18.1126,18.1126,31341.9211
2007-04-17 10:40:00,36.36,36.39,36.36,36.38,48280.75869763668,18.1126,18.1275,18.1126,18.1226,48280.7587
2007-04-17 10:45:00,36.39,36.42,36.38,36.42,52845.116137539306,18.1275,18.1425,18.1226,18.1425,52845.1161
2007-04-17 10:50:00,36.42,36.48,36.42,36.46,24951.820671467696,18.1425,18.1724,18.1425,18.1624,24951.8207
2007-04-17 10:55:00,36.46,36.48,36.41,36.43,26777.563647428746,18.1624,18.1724,18.1375,18.1475,26777.5636
2007-04-17 11:00:00,36.43,36.46,36.43,36.46,20793.183892889745,18.1475,18.1624,18.1475,18.1624,20793.1839
2007-04-17 11:05:00,36.45,36.46,36.43,36.44,42194.948777766505,18.1574,18.1624,18.1475,18.1525,42194.9488
2007-04-17 11:10:00,36.43,36.44,36.39,36.4,18460.290090272847,18.1475,18.1525,18.1275,18.1325,18460.2901
2007-04-17 11:15:00,36.4,36.43,36.39,36.4,22618.926868850795,18.1325,18.1475,18.1275,18.1325,22618.9269
2007-04-17 11:20:00,36.41,36.42,36.39,36.41,13490.21198904554,18.1375,18.1425,18.1275,18.1375,13490.212
2007-04-17 11:25:00,36.4,36.42,36.39,36.39,13287.351658383202,18.1325,18.1425,18.1275,18.1275,13287.3517
2007-04-17 11:30:00,36.39,36.4,36.36,36.37,52033.67481488995,18.1275,18.1325,18.1126,18.1176,52033.6748
2007-04-17 11:35:00,36.38,36.38,36.33,36.34,54366.56861750685,18.1226,18.1226,18.0977,18.1026,54366.5686
2007-04-17 11:40:00,36.34,36.35,36.3,36.32,31950.50207931839,18.1026,18.1076,18.0827,18.0927,31950.5021
2007-04-17 11:45:00,36.31,36.34,36.26,36.26,55178.00994015621,18.0877,18.1026,18.0628,18.0628,55178.0099
2007-04-17 11:50:00,36.26,36.28,36.24,36.28,27893.29546607161,18.0628,18.0727,18.0528,18.0727,27893.2955
2007-04-17 11:55:00,36.29,36.31,36.24,36.26,31341.92108733137,18.0777,18.0877,18.0528,18.0628,31341.9211
2007-04-17 12:00:00,36.26,36.28,36.23,36.28,43209.2504310782,18.0628,18.0727,18.0478,18.0727,43209.2504
2007-04-17 12:05:00,36.28,36.29,36.24,36.24,38239.172329850895,18.0727,18.0777,18.0528,18.0528,38239.1723
2007-04-17 12:10:00,36.23,36.23,36.22,36.23,20286.033066233897,18.0478,18.0478,18.0429,18.0478,20286.0331
2007-04-17 12:15:00,36.23,36.23,36.22,36.23,7911.552895831221,18.0478,18.0478,18.0429,18.0478,7911.5529
2007-04-17 12:20:00,36.23,36.28,36.23,36.28,21807.48554620144,18.0478,18.0727,18.0478,18.0727,21807.4855
2007-04-17 12:25:00,36.28,36.28,36.27,36.27,13693.07231970788,18.0727,18.0727,18.0678,18.0678,13693.0723
2007-04-17 12:30:00,36.28,36.28,36.27,36.28,25458.97149812354,18.0727,18.0727,18.0678,18.0727,25458.9715
2007-04-17 12:35:00,36.28,36.28,36.27,36.28,13185.921493052034,18.0727,18.0727,18.0678,18.0727,13185.9215
2007-04-17 12:40:00,36.28,36.28,36.2,36.24,39659.19464448728,18.0727,18.0727,18.0329,18.0528,39659.1946
2007-04-17 12:45:00,36.25,36.27,36.23,36.23,22111.77604219495,18.0578,18.0678,18.0478,18.0478,22111.776
2007-04-17 12:50:00,36.24,36.24,36.22,36.23,15315.954965006593,18.0528,18.0528,18.0429,18.0478,15315.955
2007-04-17 12:55:00,36.22,36.23,36.22,36.23,6491.530581194847,18.0429,18.0478,18.0429,18.0478,6491.5306
2007-04-17 13:00:00,36.23,36.23,36.22,36.23,13490.21198904554,18.0478,18.0478,18.0429,18.0478,13490.212
2007-04-17 13:05:00,36.22,36.24,36.22,36.23,28806.166954052136,18.0429,18.0528,18.0429,18.0478,28806.167
2007-04-17 13:10:00,36.22,36.22,36.18,36.19,28197.58596206512,18.0429,18.0429,18.0229,18.0279,28197.586
2007-04-17 13:15:00,36.2,36.22,36.19,36.22,13895.93265037022,18.0329,18.0429,18.0279,18.0429,13895.9327
2007-04-17 13:20:00,36.22,36.25,36.22,36.25,26473.27315143524,18.0429,18.0578,18.0429,18.0578,26473.2732
2007-04-17 13:25:00,36.25,36.27,36.24,36.27,16837.407444974135,18.0578,18.0678,18.0528,18.0678,16837.4074
2007-04-17 13:30:00,36.27,36.28,36.25,36.26,29313.31778070798,18.0678,18.0727,18.0578,18.0628,29313.3178
2007-04-17 13:35:00,36.26,36.28,36.26,36.27,11157.318186428643,18.0628,18.0727,18.0628,18.0678,11157.3182
2007-04-17 13:40:00,36.27,36.28,36.27,36.27,11360.178517090982,18.0678,18.0727,18.0678,18.0678,11360.1785
2007-04-17 13:45:00,36.27,36.28,36.27,36.28,21097.474388883253,18.0678,18.0727,18.0678,18.0727,21097.4744
2007-04-17 13:50:00,36.28,36.32,36.27,36.31,40673.49629779896,18.0727,18.0927,18.0678,18.0877,40673.4963
2007-04-17 13:55:00,36.31,36.32,36.27,36.28,33674.81488994827,18.0877,18.0927,18.0678,18.0727,33674.8149
2007-04-17 14:00:00,36.28,36.28,36.26,36.28,28501.87645805863,18.0727,18.0727,18.0628,18.0727,28501.8765
2007-04-17 14:05:00,36.28,36.29,36.27,36.28,17344.558271629983,18.0727,18.0777,18.0678,18.0727,17344.5583
2007-04-17 14:10:00,36.28,36.3,36.27,36.3,12374.480170402678,18.0727,18.0827,18.0678,18.0827,12374.4802
2007-04-17 14:15:00,36.3,36.33,36.29,36.33,19677.45207424688,18.0827,18.0977,18.0777,18.0977,19677.4521
2007-04-17 14:20:00,36.33,36.35,36.3,36.33,69378.23308651993,18.0977,18.1076,18.0827,18.0977,69378.2331
2007-04-17 14:25:00,36.33,36.41,36.33,36.4,124150.52236535144,18.0977,18.1375,18.0977,18.1325,124150.5224
2007-04-17 14:30:00,36.4,36.46,36.35,36.36,154782.43229536465,18.1325,18.1624,18.1076,18.1126,154782.4323
2007-04-17 14:35:00,36.38,36.39,36.36,36.39,40876.3566284613,18.1226,18.1275,18.1126,18.1275,40876.3566
2007-04-17 14:40:00,36.39,36.43,36.37,36.38,50512.22233492241,18.1275,18.1475,18.1176,18.1226,50512.2223
2007-04-17 14:45:00,36.39,36.46,36.37,36.45,80332.69094228624,18.1275,18.1624,18.1176,18.1574,80332.6909
2007-04-17 14:50:00,36.45,36.51,36.45,36.51,102140.17648848768,18.1574,18.1873,18.1574,18.1873,102140.1765
2007-04-17 14:55:00,36.5,36.56,36.5,36.53,50410.79216959124,18.1823,18.2122,18.1823,18.1973,50410.7922
2007-04-17 15:00:00,36.52,36.56,36.48,36.54,48179.32853230551,18.1923,18.2122,18.1724,18.2023,48179.3285
2007-04-17 15:05:00,36.54,36.56,36.5,36.5,83274.16573689015,18.2023,18.2122,18.1823,18.1823,83274.1657
2007-04-17 15:10:00,36.5,36.55,36.47,36.5,62785.27233999391,18.1823,18.2072,18.1674,18.1823,62785.2723
2007-04-17 15:15:00,36.5,36.54,36.48,36.53,43412.11076174054,18.1823,18.2023,18.1724,18.1973,43412.1108
2007-04-17 15:20:00,36.52,36.58,36.5,36.55,54873.71944416269,18.1923,18.2222,18.1823,18.2072,54873.7194
2007-04-17 15:25:00,36.55,36.55,36.51,36.54,33167.664063292425,18.2072,18.2072,18.1873,18.2023,33167.6641
2007-04-17 15:30:00,36.54,36.54,36.5,36.54,41890.658281773,18.2023,18.2023,18.1823,18.2023,41890.6583
2007-04-17 15:35:00,36.54,36.6,36.53,36.59,40064.91530581195,18.2023,18.2322,18.1973,18.2272,40064.9153
2007-04-17 15:40:00,36.58,36.59,36.51,36.53,38036.31199918856,18.2222,18.2272,18.1873,18.1973,38036.312
2007-04-17 15:45:00,36.53,36.58,36.53,36.55,42803.52976975353,18.1973,18.2222,18.1973,18.2072,42803.5298
2007-04-17 15:50:00,36.55,36.58,36.54,36.58,32559.08307130541,18.2072,18.2222,18.2023,18.2222,32559.0831
2007-04-17 15:55:00,36.57,36.61,36.57,36.61,80332.69094228624,18.2172,18.2371,18.2172,18.2371,80332.6909
2007-04-18 09:30:00,36.38,36.44,36.31,36.42,40977.78679379248,18.1226,18.1525,18.0877,18.1425,40977.7868
2007-04-18 09:35:00,36.41,36.44,36.34,36.41,25458.97149812354,18.1375,18.1525,18.1026,18.1375,25458.9715
2007-04-18 09:40:00,36.43,36.44,36.38,36.44,30327.61943401968,18.1475,18.1525,18.1226,18.1525,30327.6194
2007-04-18 09:45:00,36.44,36.48,36.43,36.43,15620.245461000102,18.1525,18.1724,18.1475,18.1475,15620.2455
2007-04-18 09:50:00,36.43,36.5,36.4,36.47,33066.233897961254,18.1475,18.1823,18.1325,18.1674,33066.2339
2007-04-18 09:55:00,36.46,36.53,36.45,36.47,32153.362409980728,18.1624,18.1973,18.1574,18.1674,32153.3624
2007-04-18 10:00:00,36.48,36.49,36.42,36.43,21604.6252155391,18.1724,18.1774,18.1425,18.1475,21604.6252
2007-04-18 10:05:00,36.43,36.43,36.37,36.37,31849.07191398722,18.1475,18.1475,18.1176,18.1176,31849.0719
2007-04-18 10:10:00,36.38,36.4,36.3,36.39,52642.255806876965,18.1226,18.1325,18.0827,18.1275,52642.2558
2007-04-18 10:15:00,36.4,36.47,36.39,36.46,13794.502485039053,18.1325,18.1674,18.1275,18.1624,13794.5025
2007-04-18 10:20:00,36.46,36.55,36.46,36.54,32457.652905974235,18.1624,18.2072,18.1624,18.2023,32457.6529
2007-04-18 10:25:00,36.55,36.55,36.51,36.51,25864.69215944822,18.2072,18.2072,18.1873,18.1873,25864.6922
2007-04-18 10:30:00,36.51,36.51,36.39,36.39,44527.8425803834,18.1873,18.1873,18.1275,18.1275,44527.8426
2007-04-18 10:35:00,36.4,36.41,36.35,36.41,66335.32812658485,18.1325,18.1375,18.1076,18.1375,66335.3281
2007-04-18 10:40:00,36.41,36.44,36.38,36.39,29921.898772695,18.1375,18.1525,18.1226,18.1275,29921.8988
2007-04-18 10:45:00,36.39,36.39,36.36,36.37,12171.61983974034,18.1275,18.1275,18.1126,18.1176,12171.6198
2007-04-18 10:50:00,36.36,36.37,36.32,36.33,38543.462825844406,18.1126,18.1176,18.0927,18.0977,38543.4628
2007-04-18 10:55:00,36.33,36.36,36.32,36.35,27690.435135409272,18.0977,18.1126,18.0927,18.1076,27690.4351
2007-04-18 11:00:00,36.36,36.42,36.35,36.42,21401.764884876764,18.1126,18.1425,18.1076,18.1425,21401.7649
2007-04-18 11:05:00,36.4,36.44,36.4,36.42,25053.250836798863,18.1325,18.1525,18.1325,18.1425,25053.2508
2007-04-18 11:10:00,36.41,36.42,36.38,36.38,25560.40166345471,18.1375,18.1425,18.1226,18.1226,25560.4017
2007-04-18 11:15:00,36.38,36.39,36.33,36.33,52236.53514555229,18.1226,18.1275,18.0977,18.0977,52236.5351
2007-04-18 11:20:00,36.34,36.34,36.33,36.34,16431.686783649457,18.1026,18.1026,18.0977,18.1026,16431.6868
2007-04-18 11:25:00,36.34,36.34,36.32,36.33,22010.34587686378,18.1026,18.1026,18.0927,18.0977,22010.3459
2007-04-18 11:30:00,36.32,36.33,36.29,36.29,17344.558271629983,18.0927,18.0977,18.0777,18.0777,17344.5583
2007-04-18 11:35:00,36.3,36.3,36.28,36.28,19981.74257024039,18.0827,18.0827,18.0727,18.0727,19981.7426
2007-04-18 11:40:00,36.29,36.32,36.28,36.32,28704.73678872097,18.0777,18.0927,18.0727,18.0927,28704.7368
2007-04-18 11:45:00,36.32,36.33,36.31,36.32,13997.36281570139,18.0927,18.0977,18.0877,18.0927,13997.3628
2007-04-18 11:50:00,36.32,36.32,36.29,36.29,20996.04422355209,18.0927,18.0927,18.0777,18.0777,20996.0442
2007-04-18 11:55:00,36.29,36.3,36.26,36.26,27284.714474084594,18.0777,18.0827,18.0628,18.0628,27284.7145
2007-04-18 12:00:00,36.26,36.28,36.26,36.26,7302.971903844204,18.0628,18.0727,18.0628,18.0628,7302.9719
2007-04-18 12:05:00,36.27,36.27,36.26,36.26,19778.88223957805,18.0678,18.0678,18.0628,18.0628,19778.8822
2007-04-18 12:10:00,36.27,36.27,36.26,36.26,28907.597119383303,18.0678,18.0678,18.0628,18.0628,28907.5971
2007-04-18 12:15:00,36.26,36.26,36.25,36.26,10954.457855766304,18.0628,18.0628,18.0578,18.0628,10954.4579
2007-04-18 12:20:00,36.26,36.27,36.25,36.27,35196.26736991581,18.0628,18.0678,18.0578,18.0678,35196.2674
2007-04-18 12:25:00,36.27,36.33,36.26,36.32,41890.658281773,18.0678,18.0977,18.0628,18.0927,41890.6583
2007-04-18 12:30:00,36.33,36.35,36.32,36.34,37326.300841870376,18.0977,18.1076,18.0927,18.1026,37326.3008
2007-04-18 12:35:00,36.34,36.39,36.34,36.38,15924.53595699361,18.1026,18.1275,18.1026,18.1226,15924.536
2007-04-18 12:40:00,36.37,36.37,36.35,36.35,21503.19505020793,18.1176,18.1176,18.1076,18.1076,21503.1951
2007-04-18 12:45:00,36.35,36.38,36.33,36.37,22213.20620752612,18.1076,18.1226,18.0977,18.1176,22213.2062
2007-04-18 12:50:00,36.36,36.39,36.36,36.37,6998.681407850695,18.1126,18.1275,18.1126,18.1176,6998.6814
2007-04-18 12:55:00,36.38,36.39,36.36,36.37,5578.659093214322,18.1226,18.1275,18.1126,18.1176,5578.6591
2007-04-18 13:00:00,36.36,36.41,36.36,36.39,27284.714474084594,18.1126,18.1375,18.1126,18.1275,27284.7145
2007-04-18 13:05:00,36.39,36.44,36.39,36.43,19373.161578253374,18.1275,18.1525,18.1275,18.1475,19373.1616
2007-04-18 13:10:00,36.43,36.45,36.42,36.45,16431.686783649457,18.1475,18.1574,18.1425,18.1574,16431.6868
2007-04-18 13:15:00,36.45,36.46,36.44,36.46,16735.977279642964,18.1574,18.1624,18.1525,18.1624,16735.9773
2007-04-18 13:20:00,36.45,36.46,36.43,36.43,11360.178517090982,18.1574,18.1624,18.1475,18.1475,11360.1785
2007-04-18 13:25:00,36.43,36.45,36.43,36.45,12475.910335733848,18.1475,18.1574,18.1475,18.1574,12475.9103
2007-04-18 13:30:00,36.44,36.45,36.4,36.4,21300.3347195456,18.1525,18.1574,18.1325,18.1325,21300.3347
2007-04-18 13:35:00,36.4,36.44,36.4,36.43,17445.988436961154,18.1325,18.1525,18.1325,18.1475,17445.9884
2007-04-18 13:40:00,36.43,36.49,36.42,36.48,19474.59174358454,18.1475,18.1774,18.1425,18.1724,19474.5917
2007-04-18 13:45:00,36.47,36.5,36.47,36.49,16938.837610305305,18.1674,18.1823,18.1674,18.1774,16938.8376
2007-04-18 13:50:00,36.48,36.5,36.45,36.45,19778.88223957805,18.1724,18.1823,18.1574,18.1574,19778.8822
2007-04-18 13:55:00,36.44,36.47,36.43,36.46,16735.977279642964,18.1525,18.1674,18.1475,18.1624,16735.9773
2007-04-18 14:00:00,36.46,36.54,36.46,36.54,30327.61943401968,18.1624,18.2023,18.1624,18.2023,30327.6194
2007-04-18 14:05:00,36.53,36.57,36.5,36.5,24444.669844811848,18.1973,18.2172,18.1823,18.1823,24444.6698
2007-04-18 14:10:00,36.49,36.5,36.48,36.48,11157.318186428643,18.1774,18.1823,18.1724,18.1724,11157.3182
2007-04-18 14:15:00,36.47,36.49,36.47,36.49,16228.826452987118,18.1674,18.1774,18.1674,18.1774,16228.8265
2007-04-18 14:20:00,36.49,36.52,36.49,36.52,30936.200426006693,18.1774,18.1923,18.1774,18.1923,30936.2004
2007-04-18 14:25:00,36.52,36.54,36.51,36.52,25560.40166345471,18.1923,18.2023,18.1873,18.1923,25560.4017
2007-04-18 14:30:00,36.52,36.53,36.52,36.53,14403.083477026068,18.1923,18.1973,18.1923,18.1973,14403.0835
2007-04-18 14:35:00,36.53,36.53,36.47,36.48,46049.29506035095,18.1973,18.1973,18.1674,18.1724,46049.2951
2007-04-18 14:40:00,36.47,36.47,36.44,36.44,20793.183892889745,18.1674,18.1674,18.1525,18.1525,20793.1839
2007-04-18 14:45:00,36.44,36.45,36.38,36.39,62176.6913480069,18.1525,18.1574,18.1226,18.1275,62176.6913
2007-04-18 14:50:00,36.39,36.42,36.38,36.41,63292.423166649765,18.1275,18.1425,18.1226,18.1375,63292.4232
2007-04-18 14:55:00,36.41,36.43,36.41,36.43,29313.31778070798,18.1375,18.1475,18.1375,18.1475,29313.3178
2007-04-18 15:00:00,36.43,36.43,36.36,36.37,89664.26615275383,18.1475,18.1475,18.1126,18.1176,89664.2662
2007-04-18 15:05:00,36.38,36.38,36.35,36.35,84897.04838218886,18.1226,18.1226,18.1076,18.1076,84897.0484
2007-04-18 15:10:00,36.36,36.37,36.35,36.36,54265.13845217568,18.1126,18.1176,18.1076,18.1126,54265.1385
2007-04-18 15:15:00,36.36,36.37,36.35,36.36,39963.48514048078,18.1126,18.1176,18.1076,18.1126,39963.4851
2007-04-18 15:20:00,36.37,36.41,36.36,36.41,39354.90414849376,18.1176,18.1375,18.1126,18.1375,39354.9041
2007-04-18 15:25:00,36.41,36.44,36.39,36.41,55786.59093214322,18.1375,18.1525,18.1275,18.1375,55786.5909
2007-04-18 15:30:00,36.41,36.42,36.4,36.41,28299.016127396288,18.1375,18.1425,18.1325,18.1375,28299.0161
2007-04-18 15:35:00,36.41,36.41,36.39,36.39,48280.75869763668,18.1375,18.1375,18.1275,18.1275,48280.7587
2007-04-18 15:40:00,36.39,36.4,36.36,36.37,51830.81448422761,18.1275,18.1325,18.1126,18.1176,51830.8145
2007-04-18 15:45:00,36.37,36.4,36.37,36.39,77594.07647834466,18.1176,18.1325,18.1176,18.1275,77594.0765
2007-04-18 15:50:00,36.38,36.39,36.31,36.32,68566.79176387057,18.1226,18.1275,18.0877,18.0927,68566.7918
2007-04-18 15:55:00,36.32,36.32,36.27,36.3,81651.28309159144,18.0927,18.0927,18.0678,18.0827,81651.2831
2007-04-19 09:30:00,35.55,36.22,35.55,35.95,58728.06572674713,17.7091,18.0429,17.7091,17.9084,58728.0657
2007-04-19 09:35:00,35.95,36.18,35.91,36.14,37427.73100720154,17.9084,18.0229,17.8884,18.003,37427.731
2007-04-19 09:40:00,36.14,36.17,36.07,36.07,16330.256618318288,18.003,18.018,17.9681,17.9681,16330.2566
2007-04-19 09:45:00,36.08,36.18,36.04,36.17,22821.78719951313,17.9731,18.0229,17.9532,18.018,22821.7872
2007-04-19 09:50:00,36.16,36.17,36.13,36.13,28400.44629272745,18.013,18.018,17.998,17.998,28400.4463
2007-04-19 09:55:00,36.12,36.13,36.08,36.08,26270.412820772897,17.993,17.998,17.9731,17.9731,26270.4128
2007-04-19 10:00:00,36.08,36.15,36.08,36.14,60148.08804138351,17.9731,18.008,17.9731,18.003,60148.088
2007-04-19 10:05:00,36.15,36.19,36.14,36.17,31544.781417993712,18.008,18.0279,18.003,18.018,31544.7814
2007-04-19 10:10:00,36.18,36.18,36.1,36.1,38239.172329850895,18.0229,18.0229,17.9831,17.9831,38239.1723
2007-04-19 10:15:00,36.1,36.17,36.1,36.17,17851.70909828583,17.9831,18.018,17.9831,18.018,17851.7091
2007-04-19 10:20:00,36.17,36.25,36.16,36.25,47875.038036312,18.018,18.0578,18.013,18.0578,47875.038
2007-04-19 10:25:00,36.25,36.29,36.25,36.29,56800.89258545492,18.0578,18.0777,18.0578,18.0777,56800.8926
2007-04-19 10:30:00,36.28,36.28,36.25,36.25,27893.29546607161,18.0727,18.0727,18.0578,18.0578,27893.2955
2007-04-19 10:35:00,36.25,36.26,36.23,36.24,26878.99381275992,18.0578,18.0628,18.0478,18.0528,26878.9938
2007-04-19 10:40:00,36.24,36.24,36.19,36.2,37022.010345876864,18.0528,18.0528,18.0279,18.0329,37022.0103
2007-04-19 10:45:00,36.19,36.24,36.19,36.23,20590.323562227408,18.0279,18.0528,18.0279,18.0478,20590.3236
2007-04-19 10:50:00,36.22,36.23,36.19,36.23,28299.016127396288,18.0429,18.0478,18.0279,18.0478,28299.0161
2007-04-19 10:55:00,36.24,36.26,36.23,36.26,17750.27893295466,18.0528,18.0628,18.0478,18.0628,17750.2789
2007-04-19 11:00:00,36.27,36.29,36.27,36.28,27791.86530074044,18.0678,18.0777,18.0678,18.0727,27791.8653
2007-04-19 11:05:00,36.28,36.29,36.28,36.28,10041.58636778578,18.0727,18.0777,18.0727,18.0727,10041.5864
2007-04-19 11:10:00,36.28,36.36,36.28,36.36,54163.70828684451,18.0727,18.1126,18.0727,18.1126,54163.7083
2007-04-19 11:15:00,36.35,36.36,36.29,36.29,48686.47935896136,18.1076,18.1126,18.0777,18.0777,48686.4794
2007-04-19 11:20:00,36.28,36.29,36.25,36.25,15113.094634344254,18.0727,18.0777,18.0578,18.0578,15113.0946
2007-04-19 11:25:00,36.25,36.26,36.23,36.23,15417.385130337763,18.0578,18.0628,18.0478,18.0478,15417.3851
2007-04-19 11:30:00,36.24,36.24,36.23,36.23,7404.402069175373,18.0528,18.0528,18.0478,18.0478,7404.4021
2007-04-19 11:35:00,36.24,36.26,36.23,36.25,28704.73678872097,18.0528,18.0628,18.0478,18.0578,28704.7368
2007-04-19 11:40:00,36.26,36.29,36.24,36.25,53352.26696419515,18.0628,18.0777,18.0528,18.0578,53352.267
2007-04-19 11:45:00,36.26,36.27,36.25,36.25,11765.89917841566,18.0628,18.0678,18.0578,18.0578,11765.8992
2007-04-19 11:50:00,36.26,36.28,36.24,36.24,20894.614058220915,18.0628,18.0727,18.0528,18.0528,20894.6141
2007-04-19 11:55:00,36.25,36.25,36.22,36.22,21807.48554620144,18.0578,18.0578,18.0429,18.0429,21807.4855
2007-04-19 12:00:00,36.22,36.24,36.21,36.24,17547.41860229232,18.0429,18.0528,18.0379,18.0528,17547.4186
2007-04-19 12:05:00,36.23,36.24,36.22,36.22,9838.72603712344,18.0478,18.0528,18.0429,18.0429,9838.726
2007-04-19 12:10:00,36.22,36.26,36.22,36.26,26676.13348209757,18.0429,18.0628,18.0429,18.0628,26676.1335
2007-04-19 12:15:00,36.26,36.28,36.25,36.26,31341.92108733137,18.0628,18.0727,18.0578,18.0628,31341.9211
2007-04-19 12:20:00,36.26,36.27,36.24,36.26,12475.910335733848,18.0628,18.0678,18.0528,18.0628,12475.9103
2007-04-19 12:25:00,36.26,36.28,36.22,36.23,27893.29546607161,18.0628,18.0727,18.0429,18.0478,27893.2955
2007-04-19 12:30:00,36.23,36.24,36.21,36.22,14707.373973019576,18.0478,18.0528,18.0379,18.0429,14707.374
2007-04-19 12:35:00,36.22,36.23,36.21,36.22,22111.77604219495,18.0429,18.0478,18.0379,18.0429,22111.776
2007-04-19 12:40:00,36.21,36.24,36.21,36.22,20894.614058220915,18.0379,18.0528,18.0379,18.0429,20894.6141
2007-04-19 12:45:00,36.21,36.23,36.19,36.2,30530.47976468201,18.0379,18.0478,18.0279,18.0329,30530.4798
2007-04-19 12:50:00,36.21,36.24,36.21,36.22,26676.13348209757,18.0379,18.0528,18.0379,18.0429,26676.1335
2007-04-19 12:55:00,36.23,36.24,36.22,36.23,22416.066538188457,18.0478,18.0528,18.0429,18.0478,22416.0665
2007-04-19 13:00:00,36.24,36.25,36.23,36.24,10345.876863779287,18.0528,18.0578,18.0478,18.0528,10345.8769
2007-04-19 13:05:00,36.24,36.25,36.23,36.25,8520.133887818238,18.0528,18.0578,18.0478,18.0578,8520.1339
2007-04-19 13:10:00,36.25,36.26,36.24,36.25,11664.469013084492,18.0578,18.0628,18.0528,18.0578,11664.469
2007-04-19 13:15:00,36.25,36.26,36.22,36.24,33066.233897961254,18.0578,18.0628,18.0429,18.0528,33066.2339
2007-04-19 13:20:00,36.24,36.24,36.22,36.22,22821.78719951313,18.0528,18.0528,18.0429,18.0429,22821.7872
2007-04-19 13:25:00,36.23,36.24,36.22,36.23,13490.21198904554,18.0478,18.0528,18.0429,18.0478,13490.212
2007-04-19 13:30:00,36.24,36.27,36.23,36.26,35804.84836190283,18.0528,18.0678,18.0478,18.0628,35804.8484
2007-04-19 13:35:00,36.25,36.26,36.24,36.24,9331.575210467594,18.0578,18.0628,18.0528,18.0528,9331.5752
2007-04-19 13:40:00,36.25,36.26,36.24,36.26,20590.323562227408,18.0578,18.0628,18.0528,18.0628,20590.3236
2007-04-19 13:45:00,36.26,36.27,36.26,36.27,18054.56942894817,18.0628,18.0678,18.0628,18.0678,18054.5694
2007-04-19 13:50:00,36.27,36.27,36.26,36.27,19880.31240490922,18.0678,18.0678,18.0628,18.0678,19880.3124
2007-04-19 13:55:00,36.27,36.28,36.26,36.26,18967.440916928696,18.0678,18.0727,18.0628,18.0628,18967.4409
2007-04-19 14:00:00,36.26,36.27,36.25,36.25,14504.513642357237,18.0628,18.0678,18.0578,18.0578,14504.5136
2007-04-19 14:05:00,36.25,36.25,36.21,36.22,26270.412820772897,18.0578,18.0578,18.0379,18.0429,26270.4128
2007-04-19 14:10:00,36.22,36.23,36.22,36.22,11055.888021097477,18.0429,18.0478,18.0429,18.0429,11055.888
2007-04-19 14:15:00,36.23,36.23,36.18,36.18,54975.14960949386,18.0478,18.0478,18.0229,18.0229,54975.1496
2007-04-19 14:20:00,36.18,36.19,36.16,36.16,32356.22274064307,18.0229,18.0279,18.013,18.013,32356.2227
2007-04-19 14:25:00,36.17,36.19,36.16,36.19,32559.08307130541,18.018,18.0279,18.013,18.0279,32559.0831
2007-04-19 14:30:00,36.19,36.21,36.17,36.19,30733.34009534436,18.0279,18.0379,18.018,18.0279,30733.3401
2007-04-19 14:35:00,36.19,36.2,36.17,36.2,39659.19464448728,18.0279,18.0329,18.018,18.0329,39659.1946
2007-04-19 14:40:00,36.19,36.23,36.19,36.2,46150.72522568212,18.0279,18.0478,18.0279,18.0329,46150.7252
2007-04-19 14:45:00,36.2,36.22,36.18,36.21,36514.85951922102,18.0329,18.0429,18.0229,18.0379,36514.8595
2007-04-19 14:50:00,36.21,36.22,36.19,36.19,17040.267775636476,18.0379,18.0429,18.0279,18.0279,17040.2678
2007-04-19 14:55:00,36.19,36.2,36.18,36.19,34384.826047266455,18.0279,18.0329,18.0229,18.0279,34384.826
2007-04-19 15:00:00,36.19,36.2,36.18,36.19,54163.70828684451,18.0279,18.0329,18.0229,18.0279,54163.7083
2007-04-19 15:05:00,36.19,36.19,36.18,36.19,53453.69712952632,18.0279,18.0279,18.0229,18.0279,53453.6971
2007-04-19 15:10:00,36.18,36.19,36.18,36.18,77594.07647834466,18.0229,18.0279,18.0229,18.0229,77594.0765
2007-04-19 15:15:00,36.18,36.19,36.18,36.19,32559.08307130541,18.0229,18.0279,18.0229,18.0279,32559.0831
2007-04-19 15:20:00,36.18,36.19,36.13,36.14,109341.7182270007,18.0229,18.0279,17.998,18.003,109341.7182
2007-04-19 15:25:00,36.14,36.16,36.14,36.16,49599.35084694188,18.003,18.013,18.003,18.013,49599.3508
2007-04-19 15:30:00,36.16,36.17,36.15,36.17,67146.7694492342,18.013,18.018,18.008,18.018,67146.7694
2007-04-19 15:35:00,36.17,36.17,36.15,36.16,51932.24464955878,18.018,18.018,18.008,18.013,51932.2446
2007-04-19 15:40:00,36.15,36.2,36.15,36.19,72218.27771579268,18.008,18.0329,18.008,18.0279,72218.2777
2007-04-19 15:45:00,36.19,36.21,36.18,36.19,41282.07728978599,18.0279,18.0379,18.0229,18.0279,41282.0773
2007-04-19 15:50:00,36.18,36.19,36.15,36.15,37934.88183385739,18.0229,18.0279,18.008,18.008,37934.8818
2007-04-19 15:55:00,36.15,36.16,36.11,36.14,74551.17151840958,18.008,18.013,17.9881,18.003,74551.1715
2007-04-20 09:30:00,36.48,36.6,36.27,36.54,502687.899381276,18.1724,18.2322,18.0678,18.2023,502687.8994
2007-04-20 09:35:00,36.55,36.58,36.54,36.55,14808.804138350746,18.2072,18.2222,18.2023,18.2072,14808.8041
2007-04-20 09:40:00,36.54,36.63,36.54,36.62,25256.111167461204,18.2023,18.2471,18.2023,18.2421,25256.1112
2007-04-20 09:45:00,36.62,36.69,36.6,36.66,47367.88720965615,18.2421,18.277,18.2322,18.262,47367.8872
2007-04-20 09:50:00,36.65,36.65,36.56,36.56,40267.77563647429,18.2571,18.2571,18.2122,18.2122,40267.7756
2007-04-20 09:55:00,36.55,36.67,36.55,36.66,45237.85373770159,18.2072,18.267,18.2072,18.262,45237.8537
2007-04-20 10:00:00,36.66,36.71,36.66,36.71,46353.58555634446,18.262,18.287,18.262,18.287,46353.5856
2007-04-20 10:05:00,36.7,36.71,36.66,36.71,49497.92068161071,18.282,18.287,18.262,18.287,49497.9207
2007-04-20 10:10:00,36.71,36.72,36.7,36.71,29921.898772695,18.287,18.2919,18.282,18.287,29921.8988
2007-04-20 10:15:00,36.72,36.74,36.71,36.72,21198.904554214423,18.2919,18.3019,18.287,18.2919,21198.9046
2007-04-20 10:20:00,36.71,36.74,36.71,36.71,22213.20620752612,18.287,18.3019,18.287,18.287,22213.2062
2007-04-20 10:25:00,36.71,36.74,36.71,36.73,25458.97149812354,18.287,18.3019,18.287,18.2969,25458.9715
2007-04-20 10:30:00,36.73,36.74,36.72,36.74,30733.34009534436,18.2969,18.3019,18.2919,18.3019,30733.3401
2007-04-20 10:35:00,36.73,36.75,36.71,36.71,38137.742164519725,18.2969,18.3069,18.287,18.287,38137.7422
2007-04-20 10:40:00,36.71,36.72,36.71,36.71,12273.050005071507,18.287,18.2919,18.287,18.287,12273.05
2007-04-20 10:45:00,36.71,36.71,36.7,36.7,16228.826452987118,18.287,18.287,18.282,18.282,16228.8265
2007-04-20 10:50:00,36.71,36.71,36.69,36.71,48787.909524292525,18.287,18.287,18.277,18.287,48787.9095
2007-04-20 10:55:00,36.71,36.71,36.63,36.63,43209.2504310782,18.287,18.287,18.2471,18.2471,43209.2504
2007-04-20 11:00:00,36.63,36.64,36.61,36.62,34790.54670859114,18.2471,18.2521,18.2371,18.2421,34790.5467
2007-04-20 11:05:00,36.62,36.64,36.62,36.62,20793.183892889745,18.2421,18.2521,18.2421,18.2421,20793.1839
2007-04-20 11:10:00,36.63,36.68,36.62,36.63,49295.06035094837,18.2471,18.272,18.2421,18.2471,49295.0604
2007-04-20 11:15:00,36.63,36.65,36.62,36.62,19170.30124759104,18.2471,18.2571,18.2421,18.2421,19170.3012
2007-04-20 11:20:00,36.62,36.63,36.61,36.61,24951.820671467696,18.2421,18.2471,18.2371,18.2371,24951.8207
2007-04-20 11:25:00,36.61,36.63,36.61,36.62,30631.909930013186,18.2371,18.2471,18.2371,18.2421,30631.9099
2007-04-20 11:30:00,36.62,36.63,36.61,36.62,34993.40703925347,18.2421,18.2471,18.2371,18.2421,34993.407
2007-04-20 11:35:00,36.62,36.63,36.61,36.61,27284.714474084594,18.2421,18.2471,18.2371,18.2371,27284.7145
2007-04-20 11:40:00,36.61,36.62,36.6,36.6,35196.26736991581,18.2371,18.2421,18.2322,18.2322,35196.2674
2007-04-20 11:45:00,36.6,36.61,36.6,36.61,19373.161578253374,18.2322,18.2371,18.2322,18.2371,19373.1616
2007-04-20 11:50:00,36.6,36.61,36.54,36.57,58728.06572674713,18.2322,18.2371,18.2023,18.2172,58728.0657
2007-04-20 11:55:00,36.58,36.58,36.55,36.58,27183.284308753424,18.2222,18.2222,18.2072,18.2222,27183.2843
2007-04-20 12:00:00,36.57,36.6,36.57,36.58,27589.004970078106,18.2172,18.2322,18.2172,18.2222,27589.005
2007-04-20 12:05:00,36.57,36.61,36.56,36.61,45745.00456435744,18.2172,18.2371,18.2122,18.2371,45745.0046
2007-04-20 12:10:00,36.62,36.62,36.6,36.61,28603.306623389795,18.2421,18.2421,18.2322,18.2371,28603.3066
2007-04-20 12:15:00,36.62,36.62,36.59,36.6,18257.42975961051,18.2421,18.2421,18.2272,18.2322,18257.4298
2007-04-20 12:20:00,36.59,36.59,36.56,36.57,19981.74257024039,18.2272,18.2272,18.2122,18.2172,19981.7426
2007-04-20 12:25:00,36.56,36.57,36.54,36.56,23836.08885282483,18.2122,18.2172,18.2023,18.2122,23836.0889
2007-04-20 12:30:00,36.55,36.59,36.55,36.57,19068.871082259862,18.2072,18.2272,18.2072,18.2172,19068.8711
2007-04-20 12:35:00,36.57,36.57,36.51,36.52,26473.27315143524,18.2172,18.2172,18.1873,18.1923,26473.2732
2007-04-20 12:40:00,36.51,36.54,36.5,36.53,32863.37356729891,18.1873,18.2023,18.1823,18.1973,32863.3736
2007-04-20 12:45:00,36.54,36.57,36.54,36.57,17851.70909828583,18.2023,18.2172,18.2023,18.2172,17851.7091
2007-04-20 12:50:00,36.56,36.57,36.55,36.56,17141.697940967642,18.2122,18.2172,18.2072,18.2122,17141.6979
2007-04-20 12:55:00,36.55,36.56,36.55,36.56,6491.530581194847,18.2072,18.2122,18.2072,18.2122,6491.5306
2007-04-20 13:00:00,36.56,36.56,36.54,36.54,11867.329343746833,18.2122,18.2122,18.2023,18.2023,11867.3293
2007-04-20 13:05:00,36.54,36.56,36.54,36.56,29110.457450045644,18.2023,18.2122,18.2023,18.2122,29110.4575
2007-04-20 13:10:00,36.55,36.56,36.55,36.55,19271.731412922203,18.2072,18.2122,18.2072,18.2072,19271.7314
2007-04-20 13:15:00,36.56,36.61,36.55,36.61,37529.16117253271,18.2122,18.2371,18.2072,18.2371,37529.1612
2007-04-20 13:20:00,36.6,36.61,36.59,36.61,20488.89339689624,18.2322,18.2371,18.2272,18.2371,20488.8934
2007-04-20 13:25:00,36.61,36.61,36.58,36.59,14910.234303681917,18.2371,18.2371,18.2222,18.2272,14910.2343
2007-04-20 13:30:00,36.58,36.59,36.55,36.56,27589.004970078106,18.2222,18.2272,18.2072,18.2122,27589.005
2007-04-20 13:35:00,36.56,36.56,36.54,36.55,7810.122730500051,18.2122,18.2122,18.2023,18.2072,7810.1227
2007-04-20 13:40:00,36.54,36.56,36.54,36.55,17953.139263617,18.2023,18.2122,18.2023,18.2072,17953.1393
2007-04-20 13:45:00,36.55,36.57,36.55,36.57,24444.669844811848,18.2072,18.2172,18.2072,18.2172,24444.6698
2007-04-20 13:50:00,36.57,36.57,36.52,36.52,34587.6863779288,18.2172,18.2172,18.1923,18.1923,34587.6864
2007-04-20 13:55:00,36.52,36.53,36.51,36.53,6897.2512425195255,18.1923,18.1973,18.1873,18.1973,6897.2512
2007-04-20 14:00:00,36.52,36.53,36.52,36.52,29921.898772695,18.1923,18.1973,18.1923,18.1923,29921.8988
2007-04-20 14:05:00,36.52,36.53,36.51,36.52,16938.837610305305,18.1923,18.1973,18.1873,18.1923,16938.8376
2007-04-20 14:10:00,36.52,36.59,36.52,36.58,26270.412820772897,18.1923,18.2272,18.1923,18.2222,26270.4128
2007-04-20 14:15:00,36.58,36.59,36.58,36.58,10447.307029110458,18.2222,18.2272,18.2222,18.2222,10447.307
2007-04-20 14:20:00,36.59,36.59,36.57,36.57,29617.60827670149,18.2272,18.2272,18.2172,18.2172,29617.6083
2007-04-20 14:25:00,36.57,36.58,36.57,36.58,13693.07231970788,18.2172,18.2222,18.2172,18.2222,13693.0723
2007-04-20 14:30:00,36.57,36.58,36.57,36.58,29921.898772695,18.2172,18.2222,18.2172,18.2222,29921.8988
2007-04-20 14:35:00,36.58,36.59,36.58,36.58,22010.34587686378,18.2222,18.2272,18.2222,18.2222,22010.3459
2007-04-20 14:40:00,36.58,36.62,36.58,36.62,34790.54670859114,18.2222,18.2421,18.2222,18.2421,34790.5467
2007-04-20 14:45:00,36.62,36.63,36.61,36.62,17040.267775636476,18.2421,18.2471,18.2371,18.2421,17040.2678
2007-04-20 14:50:00,36.62,36.62,36.6,36.6,22618.926868850795,18.2421,18.2421,18.2322,18.2322,22618.9269
2007-04-20 14:55:00,36.61,36.62,36.58,36.59,29110.457450045644,18.2371,18.2421,18.2222,18.2272,29110.4575
2007-04-20 15:00:00,36.59,36.59,36.58,36.58,12374.480170402678,18.2272,18.2272,18.2222,18.2222,12374.4802
2007-04-20 15:05:00,36.58,36.59,36.58,36.59,8114.413226493559,18.2222,18.2272,18.2222,18.2272,8114.4132
2007-04-20 15:10:00,36.58,36.63,36.58,36.63,30530.47976468201,18.2222,18.2471,18.2222,18.2471,30530.4798
2007-04-20 15:15:00,36.63,36.63,36.59,36.59,14605.943807688407,18.2471,18.2471,18.2272,18.2272,14605.9438
2007-04-20 15:20:00,36.59,36.6,36.59,36.59,23836.08885282483,18.2272,18.2322,18.2272,18.2272,23836.0889
2007-04-20 15:25:00,36.59,36.62,36.58,36.61,56699.46242012375,18.2272,18.2421,18.2222,18.2371,56699.4624
2007-04-20 15:30:00,36.6,36.61,36.6,36.61,36616.28968455218,18.2322,18.2371,18.2322,18.2371,36616.2897
2007-04-20 15:35:00,36.61,36.64,36.6,36.63,33573.3847246171,18.2371,18.2521,18.2322,18.2471,33573.3847
2007-04-20 15:40:00,36.63,36.67,36.63,36.66,66943.90911857186,18.2471,18.267,18.2471,18.262,66943.9091
2007-04-20 15:45:00,36.66,36.66,36.62,36.63,23024.64753017548,18.262,18.262,18.2421,18.2471,23024.6475
2007-04-20 15:50:00,36.63,36.64,36.6,36.63,100213.00334719544,18.2471,18.2521,18.2322,18.2471,100213.0033
2007-04-20 15:55:00,36.63,36.7,36.63,36.68,100415.8636778578,18.2471,18.282,18.2471,18.272,100415.8637
2007-04-23 09:30:00,36.72,36.74,36.69,36.69,32051.93224464956,18.2919,18.3019,18.277,18.277,32051.9322
2007-04-23 09:35:00,36.7,36.72,36.68,36.71,23024.64753017548,18.282,18.2919,18.272,18.287,23024.6475
2007-04-23 09:40:00,36.69,36.82,36.69,36.82,24748.960340805355,18.277,18.3417,18.277,18.3417,24748.9603
2007-04-23 09:45:00,36.82,36.85,36.81,36.83,23227.507860837813,18.3417,18.3567,18.3368,18.3467,23227.5079
2007-04-23 09:50:00,36.83,36.93,36.81,36.87,43513.540927071714,18.3467,18.3965,18.3368,18.3667,43513.5409
2007-04-23 09:55:00,36.87,36.88,36.86,36.88,10954.457855766304,18.3667,18.3716,18.3617,18.3716,10954.4579
2007-04-23 10:00:00,36.87,36.87,36.75,36.82,28907.597119383303,18.3667,18.3667,18.3069,18.3417,28907.5971
2007-04-23 10:05:00,36.81,36.88,36.81,36.87,18663.150420935188,18.3368,18.3716,18.3368,18.3667,18663.1504
2007-04-23 10:10:00,36.87,36.87,36.85,36.85,17750.27893295466,18.3667,18.3667,18.3567,18.3567,17750.2789
2007-04-23 10:15:00,36.85,36.89,36.84,36.84,51425.09382290293,18.3567,18.3766,18.3517,18.3517,51425.0938
2007-04-23 10:20:00,36.84,36.84,36.79,36.8,20286.033066233897,18.3517,18.3517,18.3268,18.3318,20286.0331
2007-04-23 10:25:00,36.8,36.8,36.75,36.78,19880.31240490922,18.3318,18.3318,18.3069,18.3218,19880.3124
2007-04-23 10:30:00,36.78,36.79,36.78,36.79,13997.36281570139,18.3218,18.3268,18.3218,18.3268,13997.3628
2007-04-23 10:35:00,36.79,36.79,36.78,36.78,13490.21198904554,18.3268,18.3268,18.3218,18.3218,13490.212
2007-04-23 10:40:00,36.78,36.8,36.78,36.79,18967.440916928696,18.3218,18.3318,18.3218,18.3268,18967.4409
2007-04-23 10:45:00,36.8,36.8,36.79,36.8,14200.223146363727,18.3318,18.3318,18.3268,18.3318,14200.2231
2007-04-23 10:50:00,36.8,36.82,36.78,36.78,33674.81488994827,18.3318,18.3417,18.3218,18.3218,33674.8149
2007-04-23 10:55:00,36.78,36.8,36.77,36.79,21908.91571153261,18.3218,18.3318,18.3168,18.3268,21908.9157
2007-04-23 11:00:00,36.8,36.8,36.76,36.77,13794.502485039053,18.3318,18.3318,18.3119,18.3168,13794.5025
2007-04-23 11:05:00,36.77,36.77,36.72,36.72,24850.39050613653,18.3168,18.3168,18.2919,18.2919,24850.3905
2007-04-23 11:10:00,36.72,36.75,36.72,36.75,38644.89299117558,18.2919,18.3069,18.2919,18.3069,38644.893
2007-04-23 11:15:00,36.75,36.8,36.75,36.8,18967.440916928696,18.3069,18.3318,18.3069,18.3318,18967.4409
2007-04-23 11:20:00,36.79,36.8,36.76,36.76,16228.826452987118,18.3268,18.3318,18.3119,18.3119,16228.8265
2007-04-23 11:25:00,36.77,36.79,36.77,36.78,19576.02190891571,18.3168,18.3268,18.3168,18.3218,19576.0219
2007-04-23 11:30:00,36.77,36.78,36.77,36.78,5477.228927883152,18.3168,18.3218,18.3168,18.3218,5477.2289
2007-04-23 11:35:00,36.78,36.78,36.75,36.75,13997.36281570139,18.3218,18.3218,18.3069,18.3069,13997.3628
2007-04-23 11:40:00,36.75,36.75,36.73,36.74,9433.005375798764,18.3069,18.3069,18.2969,18.3019,9433.0054
2007-04-23 11:45:00,36.73,36.74,36.72,36.74,20387.463231565067,18.2969,18.3019,18.2919,18.3019,20387.4632
2007-04-23 11:50:00,36.74,36.76,36.73,36.76,10041.58636778578,18.3019,18.3119,18.2969,18.3119,10041.5864
2007-04-23 11:55:00,36.76,36.77,36.75,36.77,18054.56942894817,18.3119,18.3168,18.3069,18.3168,18054.5694
2007-04-23 12:00:00,36.77,36.79,36.77,36.79,13591.642154376712,18.3168,18.3268,18.3168,18.3268,13591.6422
2007-04-23 12:05:00,36.79,36.79,36.78,36.79,3651.485951922102,18.3268,18.3268,18.3218,18.3268,3651.486
2007-04-23 12:10:00,36.79,36.79,36.77,36.78,3347.195455928593,18.3268,18.3268,18.3168,18.3218,3347.1955
2007-04-23 12:15:00,36.77,36.78,36.77,36.78,15924.53595699361,18.3168,18.3218,18.3168,18.3218,15924.536
2007-04-23 12:20:00,36.77,36.78,36.77,36.77,8925.854549142916,18.3168,18.3218,18.3168,18.3168,8925.8545
2007-04-23 12:25:00,36.77,36.78,36.77,36.77,12171.61983974034,18.3168,18.3218,18.3168,18.3168,12171.6198
2007-04-23 12:30:00,36.77,36.79,36.77,36.79,13693.07231970788,18.3168,18.3268,18.3168,18.3268,13693.0723
2007-04-23 12:35:00,36.79,36.79,36.78,36.78,3651.485951922102,18.3268,18.3268,18.3218,18.3218,3651.486
2007-04-23 12:40:00,36.77,36.79,36.77,36.79,16025.96612232478,18.3168,18.3268,18.3168,18.3268,16025.9661
2007-04-23 12:45:00,36.79,36.79,36.77,36.77,4564.357439902627,18.3268,18.3268,18.3168,18.3168,4564.3574
2007-04-23 12:50:00,36.78,36.79,36.77,36.79,12983.061162389697,18.3218,18.3268,18.3168,18.3268,12983.0612
2007-04-23 12:55:00,36.78,36.79,36.78,36.79,7404.402069175373,18.3218,18.3268,18.3218,18.3268,7404.4021
2007-04-23 13:00:00,36.78,36.78,36.77,36.78,3955.7764479156094,18.3218,18.3218,18.3168,18.3218,3955.7764
2007-04-23 13:05:00,36.78,36.79,36.77,36.79,17953.139263617,18.3218,18.3268,18.3168,18.3268,17953.1393
2007-04-23 13:10:00,36.79,36.8,36.79,36.8,13693.07231970788,18.3268,18.3318,18.3268,18.3318,13693.0723
2007-04-23 13:15:00,36.8,36.8,36.78,36.8,9737.29587179227,18.3318,18.3318,18.3218,18.3318,9737.2959
2007-04-23 13:20:00,36.8,36.81,36.8,36.8,4158.636778577949,18.3318,18.3368,18.3318,18.3318,4158.6368
2007-04-23 13:25:00,36.8,36.8,36.79,36.79,10447.307029110458,18.3318,18.3318,18.3268,18.3268,10447.307
2007-04-23 13:30:00,36.79,36.79,36.77,36.78,10041.58636778578,18.3268,18.3268,18.3168,18.3218,10041.5864
2007-04-23 13:35:00,36.77,36.78,36.77,36.77,21097.474388883253,18.3168,18.3218,18.3168,18.3168,21097.4744
2007-04-23 13:40:00,36.78,36.78,36.74,36.75,44020.69175372756,18.3218,18.3218,18.3019,18.3069,44020.6918
2007-04-23 13:45:00,36.75,36.76,36.74,36.75,14301.653311694898,18.3069,18.3119,18.3019,18.3069,14301.6533
2007-04-23 13:50:00,36.75,36.76,36.73,36.73,14707.373973019576,18.3069,18.3119,18.2969,18.2969,14707.374
2007-04-23 13:55:00,36.73,36.76,36.73,36.75,24546.10001014301,18.2969,18.3119,18.2969,18.3069,24546.1
2007-04-23 14:00:00,36.75,36.76,36.72,36.75,43817.83142306522,18.3069,18.3119,18.2919,18.3069,43817.8314
2007-04-23 14:05:00,36.76,36.78,36.75,36.78,17141.697940967642,18.3119,18.3218,18.3069,18.3218,17141.6979
2007-04-23 14:10:00,36.78,36.78,36.75,36.75,11157.318186428643,18.3218,18.3218,18.3069,18.3069,11157.3182
2007-04-23 14:15:00,36.75,36.75,36.71,36.72,39760.62480981844,18.3069,18.3069,18.287,18.2919,39760.6248
2007-04-23 14:20:00,36.72,36.72,36.71,36.71,27690.435135409272,18.2919,18.2919,18.287,18.287,27690.4351
2007-04-23 14:25:00,36.71,36.72,36.71,36.71,12070.18967440917,18.287,18.2919,18.287,18.287,12070.1897
2007-04-23 14:30:00,36.71,36.71,36.71,36.71,24140.37934881834,18.287,18.287,18.287,18.287,24140.3793
2007-04-23 14:35:00,36.71,36.71,36.66,36.67,26371.842986104068,18.287,18.287,18.262,18.267,26371.843
2007-04-23 14:40:00,36.67,36.67,36.64,36.65,46556.4458870068,18.267,18.267,18.2521,18.2571,46556.4459
2007-04-23 14:45:00,36.65,36.65,36.64,36.65,38543.462825844406,18.2571,18.2571,18.2521,18.2571,38543.4628
2007-04-23 14:50:00,36.65,36.65,36.62,36.63,49193.6301856172,18.2571,18.2571,18.2421,18.2471,49193.6302
2007-04-23 14:55:00,36.62,36.63,36.62,36.63,13084.491327720863,18.2421,18.2471,18.2421,18.2471,13084.4913
2007-04-23 15:00:00,36.63,36.64,36.61,36.64,57510.9037427731,18.2471,18.2521,18.2371,18.2521,57510.9037
2007-04-23 15:05:00,36.64,36.69,36.63,36.69,55583.73060148088,18.2521,18.277,18.2471,18.277,55583.7306
2007-04-23 15:10:00,36.7,36.71,36.68,36.7,33471.95455928593,18.282,18.287,18.272,18.282,33471.9546
2007-04-23 15:15:00,36.7,36.71,36.69,36.69,13997.36281570139,18.282,18.287,18.277,18.277,13997.3628
2007-04-23 15:20:00,36.69,36.7,36.69,36.7,15315.954965006593,18.277,18.282,18.277,18.282,15315.955
2007-04-23 15:25:00,36.7,36.71,36.69,36.71,37326.300841870376,18.282,18.287,18.277,18.287,37326.3008
2007-04-23 15:30:00,36.71,36.71,36.7,36.71,42296.37894309768,18.287,18.287,18.282,18.287,42296.3789
2007-04-23 15:35:00,36.72,36.73,36.71,36.72,28299.016127396288,18.2919,18.2969,18.287,18.2919,28299.0161
2007-04-23 15:40:00,36.72,36.73,36.71,36.71,42600.66943909119,18.2919,18.2969,18.287,18.287,42600.6694
2007-04-23 15:45:00,36.71,36.71,36.68,36.71,43310.68059640937,18.287,18.287,18.272,18.287,43310.6806
2007-04-23 15:50:00,36.71,36.71,36.69,36.7,34283.395881935285,18.287,18.287,18.277,18.282,34283.3959
2007-04-23 15:55:00,36.7,36.7,36.64,36.65,46759.30621766914,18.282,18.282,18.2521,18.2571,46759.3062
2007-04-24 09:30:00,36.68,36.81,36.67,36.78,25154.68100213004,18.272,18.3368,18.267,18.3218,25154.681
2007-04-24 09:35:00,36.78,36.86,36.75,36.75,29110.457450045644,18.3218,18.3617,18.3069,18.3069,29110.4575
2007-04-24 09:40:00,36.75,36.75,36.63,36.71,50816.51283091591,18.3069,18.3069,18.2471,18.287,50816.5128
2007-04-24 09:45:00,36.71,36.81,36.71,36.81,58728.06572674713,18.287,18.3368,18.287,18.3368,58728.0657
2007-04-24 09:50:00,36.81,36.83,36.8,36.82,17750.27893295466,18.3368,18.3467,18.3318,18.3417,17750.2789
2007-04-24 09:55:00,36.81,36.82,36.81,36.82,19880.31240490922,18.3368,18.3417,18.3368,18.3417,19880.3124
2007-04-24 10:00:00,36.82,36.82,36.7,36.75,99502.99218987727,18.3417,18.3417,18.282,18.3069,99502.9922
2007-04-24 10:05:00,36.75,36.75,36.55,36.62,33269.094228623595,18.3069,18.3069,18.2072,18.2421,33269.0942
2007-04-24 10:10:00,36.62,36.63,36.58,36.58,26777.563647428746,18.2421,18.2471,18.2222,18.2222,26777.5636
2007-04-24 10:15:00,36.59,36.6,36.55,36.56,15011.664469013083,18.2272,18.2322,18.2072,18.2122,15011.6645
2007-04-24 10:20:00,36.55,36.55,36.4,36.4,65726.74713459783,18.2072,18.2072,18.1325,18.1325,65726.7471
2007-04-24 10:25:00,36.4,36.45,36.38,36.43,40774.92646313013,18.1325,18.1574,18.1226,18.1475,40774.9265
2007-04-24 10:30:00,36.42,36.45,36.38,36.45,47570.747540318494,18.1425,18.1574,18.1226,18.1574,47570.7475
2007-04-24 10:35:00,36.43,36.49,36.41,36.46,139466.47733035806,18.1475,18.1774,18.1375,18.1624,139466.4773
2007-04-24 10:40:00,36.46,36.46,36.38,36.4,29921.898772695,18.1624,18.1624,18.1226,18.1325,29921.8988
2007-04-24 10:45:00,36.4,36.4,36.35,36.36,30327.61943401968,18.1325,18.1325,18.1076,18.1126,30327.6194
2007-04-24 10:50:00,36.36,36.39,36.34,36.37,22517.496703519628,18.1126,18.1275,18.1026,18.1176,22517.4967
2007-04-24 10:55:00,36.37,36.37,36.33,36.33,21503.19505020793,18.1176,18.1176,18.0977,18.0977,21503.1951
2007-04-24 11:00:00,36.33,36.39,36.3,36.39,41180.647124454816,18.0977,18.1275,18.0827,18.1275,41180.6471
2007-04-24 11:05:00,36.39,36.4,36.37,36.4,29313.31778070798,18.1275,18.1325,18.1176,18.1325,29313.3178
2007-04-24 11:10:00,36.4,36.41,36.35,36.39,48686.47935896136,18.1325,18.1375,18.1076,18.1275,48686.4794
2007-04-24 11:15:00,36.39,36.39,36.31,36.33,22314.636372857287,18.1275,18.1275,18.0877,18.0977,22314.6364
2007-04-24 11:20:00,36.33,36.34,36.3,36.32,16127.396287655947,18.0977,18.1026,18.0827,18.0927,16127.3963
2007-04-24 11:25:00,36.31,36.34,36.31,36.32,17851.70909828583,18.0877,18.1026,18.0877,18.0927,17851.7091
2007-04-24 11:30:00,36.32,36.35,36.32,36.33,18257.42975961051,18.0927,18.1076,18.0927,18.0977,18257.4298
2007-04-24 11:35:00,36.33,36.34,36.32,36.33,11867.329343746833,18.0977,18.1026,18.0927,18.0977,11867.3293
2007-04-24 11:40:00,36.32,36.33,36.31,36.32,22416.066538188457,18.0927,18.0977,18.0877,18.0927,22416.0665
2007-04-24 11:45:00,36.32,36.32,36.29,36.3,32559.08307130541,18.0927,18.0927,18.0777,18.0827,32559.0831
2007-04-24 11:50:00,36.3,36.32,36.29,36.31,48483.61902829901,18.0827,18.0927,18.0777,18.0877,48483.619
2007-04-24 11:55:00,36.31,36.36,36.31,36.34,51120.80332690942,18.0877,18.1126,18.0877,18.1026,51120.8033
2007-04-24 12:00:00,36.33,36.39,36.33,36.39,23024.64753017548,18.0977,18.1275,18.0977,18.1275,23024.6475
2007-04-24 12:05:00,36.39,36.43,36.39,36.42,20488.89339689624,18.1275,18.1475,18.1275,18.1425,20488.8934
2007-04-24 12:10:00,36.41,36.41,36.36,36.37,20387.463231565067,18.1375,18.1375,18.1126,18.1176,20387.4632
2007-04-24 12:15:00,36.37,36.38,36.36,36.38,11157.318186428643,18.1176,18.1226,18.1126,18.1226,11157.3182
2007-04-24 12:20:00,36.38,36.39,36.36,36.36,27183.284308753424,18.1226,18.1275,18.1126,18.1126,27183.2843
2007-04-24 12:25:00,36.37,36.41,36.37,36.38,30733.34009534436,18.1176,18.1375,18.1176,18.1226,30733.3401
2007-04-24 12:30:00,36.38,36.39,36.36,36.38,19576.02190891571,18.1226,18.1275,18.1126,18.1226,19576.0219
2007-04-24 12:35:00,36.38,36.38,36.37,36.37,2941.474794603915,18.1226,18.1226,18.1176,18.1176,2941.4748
2007-04-24 12:40:00,36.37,36.37,36.34,36.35,8114.413226493559,18.1176,18.1176,18.1026,18.1076,8114.4132
2007-04-24 12:45:00,36.35,36.35,36.32,36.32,10244.44669844812,18.1076,18.1076,18.0927,18.0927,10244.4467
2007-04-24 12:50:00,36.32,36.35,36.31,36.34,7201.541738513034,18.0927,18.1076,18.0877,18.1026,7201.5417
2007-04-24 12:55:00,36.35,36.35,36.34,36.34,2637.1842986104066,18.1076,18.1076,18.1026,18.1026,2637.1843
2007-04-24 13:00:00,36.34,36.35,36.31,36.31,26168.982655441727,18.1026,18.1076,18.0877,18.0877,26168.9827
2007-04-24 13:05:00,36.3,36.32,36.28,36.32,14504.513642357237,18.0827,18.0927,18.0727,18.0927,14504.5136
2007-04-24 13:10:00,36.32,36.35,36.32,36.33,7607.262399837712,18.0927,18.1076,18.0927,18.0977,7607.2624
2007-04-24 13:15:00,36.34,36.35,36.32,36.34,7911.552895831221,18.1026,18.1076,18.0927,18.1026,7911.5529
2007-04-24 13:20:00,36.35,36.35,36.31,36.32,7505.832234506543,18.1076,18.1076,18.0877,18.0927,7505.8322
2007-04-24 13:25:00,36.31,36.32,36.3,36.31,34891.97687392231,18.0877,18.0927,18.0827,18.0877,34891.9769
2007-04-24 13:30:00,36.32,36.35,36.32,36.34,23024.64753017548,18.0927,18.1076,18.0927,18.1026,23024.6475
2007-04-24 13:35:00,36.34,36.37,36.33,36.36,30327.61943401968,18.1026,18.1176,18.0977,18.1126,30327.6194
2007-04-24 13:40:00,36.35,36.36,36.34,36.36,20286.033066233897,18.1076,18.1126,18.1026,18.1126,20286.0331
2007-04-24 13:45:00,36.36,36.36,36.34,36.35,11968.759509078,18.1126,18.1126,18.1026,18.1076,11968.7595
2007-04-24 13:50:00,36.36,36.36,36.34,36.36,4260.066943909119,18.1126,18.1126,18.1026,18.1126,4260.0669
2007-04-24 13:55:00,36.36,36.37,36.35,36.36,15315.954965006593,18.1126,18.1176,18.1076,18.1126,15315.955
2007-04-24 14:00:00,36.37,36.4,36.37,36.39,25154.68100213004,18.1176,18.1325,18.1176,18.1275,25154.681
2007-04-24 14:05:00,36.39,36.44,36.39,36.44,52135.10498022112,18.1275,18.1525,18.1275,18.1525,52135.105
2007-04-24 14:10:00,36.44,36.48,36.43,36.46,33471.95455928593,18.1525,18.1724,18.1475,18.1624,33471.9546
2007-04-24 14:15:00,36.47,36.48,36.43,36.44,21503.19505020793,18.1674,18.1724,18.1475,18.1525,21503.1951
2007-04-24 14:20:00,36.43,36.44,36.4,36.41,19677.45207424688,18.1475,18.1525,18.1325,18.1375,19677.4521
2007-04-24 14:25:00,36.41,36.41,36.4,36.4,10548.737194441626,18.1375,18.1375,18.1325,18.1325,10548.7372
2007-04-24 14:30:00,36.4,36.41,36.39,36.39,6795.821077188356,18.1325,18.1375,18.1275,18.1275,6795.8211
2007-04-24 14:35:00,36.39,36.4,36.38,36.38,11258.748351759814,18.1275,18.1325,18.1226,18.1226,11258.7484
2007-04-24 14:40:00,36.37,36.38,36.3,36.32,46962.16654833147,18.1176,18.1226,18.0827,18.0927,46962.1665
2007-04-24 14:45:00,36.33,36.33,36.3,36.31,12678.770666396187,18.0977,18.0977,18.0827,18.0877,12678.7707
2007-04-24 14:50:00,36.3,36.33,36.3,36.32,23531.79835683132,18.0827,18.0977,18.0827,18.0927,23531.7984
2007-04-24 14:55:00,36.32,36.35,36.3,36.32,27690.435135409272,18.0927,18.1076,18.0827,18.0927,27690.4351
2007-04-24 15:00:00,36.34,36.35,36.32,36.33,13693.07231970788,18.1026,18.1076,18.0927,18.0977,13693.0723
2007-04-24 15:05:00,36.33,36.38,36.33,36.35,19778.88223957805,18.0977,18.1226,18.0977,18.1076,19778.8822
2007-04-24 15:10:00,36.35,36.36,36.33,36.35,13084.491327720863,18.1076,18.1126,18.0977,18.1076,13084.4913
2007-04-24 15:15:00,36.35,36.36,36.32,36.34,26371.842986104068,18.1076,18.1126,18.0927,18.1026,26371.843
2007-04-24 15:20:00,36.33,36.34,36.32,36.32,9230.145045136424,18.0977,18.1026,18.0927,18.0927,9230.145
2007-04-24 15:25:00,36.32,36.33,36.32,36.32,7607.262399837712,18.0927,18.0977,18.0927,18.0927,7607.2624
2007-04-24 15:30:00,36.32,36.41,36.32,36.41,36819.15001521452,18.0927,18.1375,18.0927,18.1375,36819.15
2007-04-24 15:35:00,36.4,36.42,36.38,36.38,41079.216959123645,18.1325,18.1425,18.1226,18.1226,41079.217
2007-04-24 15:40:00,36.38,36.39,36.33,36.36,46860.7363830003,18.1226,18.1275,18.0977,18.1126,46860.7364
2007-04-24 15:45:00,36.35,36.36,36.33,36.36,97068.6682219292,18.1076,18.1126,18.0977,18.1126,97068.6682
2007-04-24 15:50:00,36.37,36.37,36.34,36.35,53757.98762551983,18.1176,18.1176,18.1026,18.1076,53757.9876
2007-04-24 15:55:00,36.35,36.41,36.35,36.38,54975.14960949386,18.1076,18.1375,18.1076,18.1226,54975.1496
2007-04-25 09:30:00,36.68,36.86,36.6,36.64,73131.1492037732,18.272,18.3617,18.2322,18.2521,73131.1492
2007-04-25 09:35:00,36.64,36.75,36.64,36.72,27690.435135409272,18.2521,18.3069,18.2521,18.2919,27690.4351
2007-04-25 09:40:00,36.72,36.82,36.71,36.81,22314.636372857287,18.2919,18.3417,18.287,18.3368,22314.6364
2007-04-25 09:45:00,36.81,36.81,36.7,36.74,32964.803732630084,18.3368,18.3368,18.282,18.3019,32964.8037
2007-04-25 09:50:00,36.74,36.76,36.7,36.71,20590.323562227408,18.3019,18.3119,18.282,18.287,20590.3236
2007-04-25 09:55:00,36.71,36.79,36.71,36.71,11563.038847753322,18.287,18.3268,18.287,18.287,11563.0388
2007-04-25 10:00:00,36.71,36.79,36.64,36.76,27284.714474084594,18.287,18.3268,18.2521,18.3119,27284.7145
2007-04-25 10:05:00,36.76,36.76,36.73,36.74,2028.6033066233897,18.3119,18.3119,18.2969,18.3019,2028.6033
2007-04-25 10:10:00,36.74,36.76,36.67,36.69,33877.67522061061,18.3019,18.3119,18.267,18.277,33877.6752
2007-04-25 10:15:00,36.69,36.73,36.68,36.73,21300.3347195456,18.277,18.2969,18.272,18.2969,21300.3347
2007-04-25 10:20:00,36.72,36.77,36.72,36.77,12171.61983974034,18.2919,18.3168,18.2919,18.3168,12171.6198
2007-04-25 10:25:00,36.76,36.79,36.76,36.77,17445.988436961154,18.3119,18.3268,18.3119,18.3168,17445.9884
2007-04-25 10:30:00,36.77,36.79,36.76,36.79,15315.954965006593,18.3168,18.3268,18.3119,18.3268,15315.955
2007-04-25 10:35:00,36.79,36.79,36.78,36.78,29110.457450045644,18.3268,18.3268,18.3218,18.3218,29110.4575
2007-04-25 10:40:00,36.78,36.78,36.72,36.73,18358.85992494168,18.3218,18.3218,18.2919,18.2969,18358.8599
2007-04-25 10:45:00,36.72,36.74,36.71,36.73,22416.066538188457,18.2919,18.3019,18.287,18.2969,22416.0665
2007-04-25 10:50:00,36.74,36.74,36.7,36.71,49700.78101227305,18.3019,18.3019,18.282,18.287,49700.781
2007-04-25 10:55:00,36.7,36.72,36.7,36.72,30429.04959935085,18.282,18.2919,18.282,18.2919,30429.0496
2007-04-25 11:00:00,36.71,36.73,36.71,36.73,48179.32853230551,18.287,18.2969,18.287,18.2969,48179.3285
2007-04-25 11:05:00,36.73,36.74,36.72,36.74,29617.60827670149,18.2969,18.3019,18.2919,18.3019,29617.6083
2007-04-25 11:10:00,36.73,36.74,36.72,36.72,27893.29546607161,18.2969,18.3019,18.2919,18.2919,27893.2955
2007-04-25 11:15:00,36.73,36.74,36.72,36.73,21908.91571153261,18.2969,18.3019,18.2919,18.2969,21908.9157
2007-04-25 11:20:00,36.73,36.73,36.72,36.73,10143.016533116948,18.2969,18.2969,18.2919,18.2969,10143.0165
2007-04-25 11:25:00,36.73,36.78,36.73,36.78,24140.37934881834,18.2969,18.3218,18.2969,18.3218,24140.3793
2007-04-25 11:30:00,36.78,36.79,36.76,36.77,34283.395881935285,18.3218,18.3268,18.3119,18.3168,34283.3959
2007-04-25 11:35:00,36.77,36.77,36.71,36.71,41180.647124454816,18.3168,18.3168,18.287,18.287,41180.6471
2007-04-25 11:40:00,36.71,36.71,36.68,36.7,23937.519018156,18.287,18.287,18.272,18.282,23937.519
2007-04-25 11:45:00,36.7,36.72,36.68,36.72,60756.66903337053,18.282,18.2919,18.272,18.2919,60756.669
2007-04-25 11:50:00,36.7,36.76,36.7,36.76,19880.31240490922,18.282,18.3119,18.282,18.3119,19880.3124
2007-04-25 11:55:00,36.76,36.85,36.75,36.84,34891.97687392231,18.3119,18.3567,18.3069,18.3517,34891.9769
2007-04-25 12:00:00,36.85,36.85,36.78,36.79,69276.80292118876,18.3567,18.3567,18.3218,18.3268,69276.8029
2007-04-25 12:05:00,36.79,36.82,36.78,36.78,24343.23967948068,18.3268,18.3417,18.3218,18.3218,24343.2397
2007-04-25 12:10:00,36.79,36.81,36.78,36.81,7810.122730500051,18.3268,18.3368,18.3218,18.3368,7810.1227
2007-04-25 12:15:00,36.81,36.81,36.8,36.8,7708.692565168882,18.3368,18.3368,18.3318,18.3318,7708.6926
2007-04-25 12:20:00,36.81,36.81,36.79,36.8,22111.77604219495,18.3368,18.3368,18.3268,18.3318,22111.776
2007-04-25 12:25:00,36.8,36.8,36.75,36.77,37123.44051120804,18.3318,18.3318,18.3069,18.3168,37123.4405
2007-04-25 12:30:00,36.78,36.8,36.77,36.78,27589.004970078106,18.3218,18.3318,18.3168,18.3218,27589.005
2007-04-25 12:35:00,36.78,36.8,36.77,36.8,5680.089258545491,18.3218,18.3318,18.3168,18.3318,5680.0893
2007-04-25 12:40:00,36.8,36.83,36.8,36.83,11664.469013084492,18.3318,18.3467,18.3318,18.3467,11664.469
2007-04-25 12:45:00,36.83,36.88,36.81,36.88,38949.18348716908,18.3467,18.3716,18.3368,18.3716,38949.1835
2007-04-25 12:50:00,36.88,36.93,36.88,36.89,33471.95455928593,18.3716,18.3965,18.3716,18.3766,33471.9546
2007-04-25 12:55:00,36.89,36.9,36.87,36.88,22923.217364844302,18.3766,18.3816,18.3667,18.3716,22923.2174
2007-04-25 13:00:00,36.88,36.89,36.87,36.88,22111.77604219495,18.3716,18.3766,18.3667,18.3716,22111.776
2007-04-25 13:05:00,36.89,36.9,36.88,36.88,14707.373973019576,18.3766,18.3816,18.3716,18.3716,14707.374
2007-04-25 13:10:00,36.89,36.92,36.88,36.92,22213.20620752612,18.3766,18.3916,18.3716,18.3916,22213.2062
2007-04-25 13:15:00,36.93,36.95,36.92,36.95,19981.74257024039,18.3965,18.4065,18.3916,18.4065,19981.7426
2007-04-25 13:20:00,36.95,36.97,36.94,36.97,29719.03844203266,18.4065,18.4165,18.4015,18.4165,29719.0384
2007-04-25 13:25:00,36.97,36.97,36.96,36.96,21706.05538087027,18.4165,18.4165,18.4115,18.4115,21706.0554
2007-04-25 13:30:00,36.97,36.97,36.95,36.95,12780.200831727356,18.4165,18.4165,18.4065,18.4065,12780.2008
2007-04-25 13:35:00,36.96,36.97,36.95,36.96,15315.954965006593,18.4115,18.4165,18.4065,18.4115,15315.955
2007-04-25 13:40:00,36.97,37.0,36.96,36.99,51932.24464955878,18.4165,18.4314,18.4115,18.4264,51932.2446
2007-04-25 13:45:00,37.0,37.02,36.99,37.01,42499.23927376002,18.4314,18.4414,18.4264,18.4364,42499.2393
2007-04-25 13:50:00,37.02,37.02,36.96,36.96,27487.57480474693,18.4414,18.4414,18.4115,18.4115,27487.5748
2007-04-25 13:55:00,36.97,36.98,36.96,36.97,14707.373973019576,18.4165,18.4215,18.4115,18.4165,14707.374
2007-04-25 14:00:00,36.98,36.99,36.95,36.95,26777.563647428746,18.4215,18.4264,18.4065,18.4065,26777.5636
2007-04-25 14:05:00,36.96,37.0,36.94,36.99,33776.24505527944,18.4115,18.4314,18.4015,18.4264,33776.2451
2007-04-25 14:10:00,37.0,37.06,36.99,37.06,14605.943807688407,18.4314,18.4613,18.4264,18.4613,14605.9438
2007-04-25 14:15:00,37.06,37.08,37.05,37.08,14707.373973019576,18.4613,18.4713,18.4563,18.4713,14707.374
2007-04-25 14:20:00,37.08,37.12,37.07,37.12,21706.05538087027,18.4713,18.4912,18.4663,18.4912,21706.0554
2007-04-25 14:25:00,37.12,37.15,37.11,37.15,25154.68100213004,18.4912,18.5061,18.4862,18.5061,25154.681
2007-04-25 14:30:00,37.15,37.15,37.13,37.13,27893.29546607161,18.5061,18.5061,18.4962,18.4962,27893.2955
2007-04-25 14:35:00,37.15,37.19,37.15,37.18,33269.094228623595,18.5061,18.5261,18.5061,18.5211,33269.0942
2007-04-25 14:40:00,37.18,37.21,37.17,37.2,29820.46860736383,18.5211,18.536,18.5161,18.531,29820.4686
2007-04-25 14:45:00,37.21,37.22,37.19,37.19,31849.07191398722,18.536,18.541,18.5261,18.5261,31849.0719
2007-04-25 14:50:00,37.19,37.2,37.17,37.17,11765.89917841566,18.5261,18.531,18.5161,18.5161,11765.8992
2007-04-25 14:55:00,37.18,37.2,37.17,37.19,38847.75332183792,18.5211,18.531,18.5161,18.5261,38847.7533
2007-04-25 15:00:00,37.2,37.24,37.2,37.24,46962.16654833147,18.531,18.551,18.531,18.551,46962.1665
2007-04-25 15:05:00,37.25,37.25,37.23,37.23,30429.04959935085,18.556,18.556,18.546,18.546,30429.0496
2007-04-25 15:10:00,37.24,37.26,37.23,37.25,31139.06075666904,18.551,18.5609,18.546,18.556,31139.0608
2007-04-25 15:15:00,37.26,37.27,37.25,37.27,21807.48554620144,18.5609,18.5659,18.556,18.5659,21807.4855
2007-04-25 15:20:00,37.27,37.31,37.26,37.31,48787.909524292525,18.5659,18.5858,18.5609,18.5858,48787.9095
2007-04-25 15:25:00,37.31,37.31,37.28,37.29,37529.16117253271,18.5858,18.5858,18.5709,18.5759,37529.1612
2007-04-25 15:30:00,37.29,37.31,37.27,37.29,47875.038036312,18.5759,18.5858,18.5659,18.5759,47875.038
2007-04-25 15:35:00,37.29,37.29,37.25,37.25,29313.31778070798,18.5759,18.5759,18.556,18.556,29313.3178
2007-04-25 15:40:00,37.25,37.26,37.24,37.25,24241.809514149507,18.556,18.5609,18.551,18.556,24241.8095
2007-04-25 15:45:00,37.25,37.28,37.23,37.28,65929.60746526017,18.556,18.5709,18.546,18.5709,65929.6075
2007-04-25 15:50:00,37.28,37.28,37.26,37.26,41890.658281773,18.5709,18.5709,18.5609,18.5609,41890.6583
2007-04-25 15:55:00,37.27,37.27,37.22,37.22,88751.39466477331,18.5659,18.5659,18.541,18.541,88751.3947
2007-04-26 09:30:00,37.46,37.46,37.46,37.46,0.0,18.6606,18.6606,18.6606,18.6606,0.0
2007-04-26 09:35:00,37.17,37.3,37.09,37.1,52845.116137539306,18.5161,18.5809,18.4762,18.4812,52845.1161
2007-04-26 09:40:00,37.1,37.12,37.04,37.04,34790.54670859114,18.4812,18.4912,18.4513,18.4513,34790.5467
2007-04-26 09:45:00,37.03,37.07,36.96,37.07,57308.04341211076,18.4464,18.4663,18.4115,18.4663,57308.0434
2007-04-26 09:50:00,37.06,37.07,36.87,36.94,55786.59093214322,18.4613,18.4663,18.3667,18.4015,55786.5909
2007-04-26 09:55:00,36.94,37.03,36.87,36.98,37732.02150319505,18.4015,18.4464,18.3667,18.4215,37732.0215
2007-04-26 10:00:00,36.98,36.99,36.9,36.91,27081.854143422253,18.4215,18.4264,18.3816,18.3866,27081.8541
2007-04-26 10:05:00,36.91,36.97,36.89,36.97,30226.189268688508,18.3866,18.4165,18.3766,18.4165,30226.1893
2007-04-26 10:10:00,36.96,37.06,36.95,37.06,28197.58596206512,18.4115,18.4613,18.4065,18.4613,28197.586
2007-04-26 10:15:00,37.05,37.06,36.95,36.95,31849.07191398722,18.4563,18.4613,18.4065,18.4065,31849.0719
2007-04-26 10:20:00,36.96,37.0,36.94,37.0,28907.597119383303,18.4115,18.4314,18.4015,18.4314,28907.5971
2007-04-26 10:25:00,37.01,37.03,36.95,36.95,38949.18348716908,18.4364,18.4464,18.4065,18.4065,38949.1835
2007-04-26 10:30:00,36.95,37.01,36.95,37.01,27183.284308753424,18.4065,18.4364,18.4065,18.4364,27183.2843
2007-04-26 10:35:00,37.02,37.06,37.01,37.01,40673.49629779896,18.4414,18.4613,18.4364,18.4364,40673.4963
2007-04-26 10:40:00,37.01,37.01,36.99,37.01,35297.69753524698,18.4364,18.4364,18.4264,18.4364,35297.6975
2007-04-26 10:45:00,37.01,37.03,36.99,37.02,48382.18886296784,18.4364,18.4464,18.4264,18.4414,48382.1889
2007-04-26 10:50:00,37.01,37.03,37.0,37.02,24951.820671467696,18.4364,18.4464,18.4314,18.4414,24951.8207
2007-04-26 10:55:00,37.03,37.05,37.02,37.04,22416.066538188457,18.4464,18.4563,18.4414,18.4513,22416.0665
2007-04-26 11:00:00,37.04,37.04,37.0,37.01,48585.04919363018,18.4513,18.4513,18.4314,18.4364,48585.0492
2007-04-26 11:05:00,37.0,37.01,36.98,36.99,16837.407444974135,18.4314,18.4364,18.4215,18.4264,16837.4074
2007-04-26 11:10:00,36.99,37.02,36.99,37.0,47367.88720965615,18.4264,18.4414,18.4264,18.4314,47367.8872
2007-04-26 11:15:00,37.01,37.02,36.99,36.99,22010.34587686378,18.4364,18.4414,18.4264,18.4264,22010.3459
2007-04-26 11:20:00,36.99,37.0,36.98,36.98,12780.200831727356,18.4264,18.4314,18.4215,18.4215,12780.2008
2007-04-26 11:25:00,36.99,37.01,36.98,37.01,18257.42975961051,18.4264,18.4364,18.4215,18.4364,18257.4298
2007-04-26 11:30:00,37.01,37.01,36.99,36.99,26270.412820772897,18.4364,18.4364,18.4264,18.4264,26270.4128
2007-04-26 11:35:00,36.99,37.04,36.99,37.04,39963.48514048078,18.4264,18.4513,18.4264,18.4513,39963.4851
2007-04-26 11:40:00,37.03,37.08,37.01,37.07,71609.69672380565,18.4464,18.4713,18.4364,18.4663,71609.6967
2007-04-26 11:45:00,37.08,37.1,37.03,37.03,90982.85830205904,18.4713,18.4812,18.4464,18.4464,90982.8583
2007-04-26 11:50:00,37.02,37.04,37.02,37.04,29719.03844203266,18.4414,18.4513,18.4414,18.4513,29719.0384
2007-04-26 11:55:00,37.04,37.1,37.01,37.1,52236.53514555229,18.4513,18.4812,18.4364,18.4812,52236.5351
2007-04-26 12:00:00,37.09,37.14,37.06,37.14,54163.70828684451,18.4762,18.5012,18.4613,18.5012,54163.7083
2007-04-26 12:05:00,37.13,37.14,37.13,37.14,11360.178517090982,18.4962,18.5012,18.4962,18.5012,11360.1785
2007-04-26 12:10:00,37.14,37.14,37.09,37.09,63901.00415863678,18.5012,18.5012,18.4762,18.4762,63901.0042
2007-04-26 12:15:00,37.1,37.17,37.09,37.17,32964.803732630084,18.4812,18.5161,18.4762,18.5161,32964.8037
2007-04-26 12:20:00,37.18,37.18,37.14,37.17,21807.48554620144,18.5211,18.5211,18.5012,18.5161,21807.4855
2007-04-26 12:25:00,37.18,37.18,37.16,37.17,10447.307029110458,18.5211,18.5211,18.5111,18.5161,10447.307
2007-04-26 12:30:00,37.17,37.17,37.16,37.17,6998.681407850695,18.5161,18.5161,18.5111,18.5161,6998.6814
2007-04-26 12:35:00,37.17,37.18,37.15,37.15,22821.78719951313,18.5161,18.5211,18.5061,18.5061,22821.7872
2007-04-26 12:40:00,37.15,37.23,37.15,37.23,32964.803732630084,18.5061,18.546,18.5061,18.546,32964.8037
2007-04-26 12:45:00,37.23,37.41,37.23,37.36,77391.21614768232,18.546,18.6357,18.546,18.6107,77391.2161
2007-04-26 12:50:00,37.37,37.46,37.36,37.41,75971.19383304595,18.6157,18.6606,18.6107,18.6357,75971.1938
2007-04-26 12:55:00,37.41,37.43,37.31,37.32,25053.250836798863,18.6357,18.6456,18.5858,18.5908,25053.2508
2007-04-26 13:00:00,37.32,37.33,37.3,37.31,6998.681407850695,18.5908,18.5958,18.5809,18.5858,6998.6814
2007-04-26 13:05:00,37.31,37.32,37.3,37.31,7708.692565168882,18.5858,18.5908,18.5809,18.5858,7708.6926
2007-04-26 13:10:00,37.31,37.38,37.3,37.37,25357.54133279237,18.5858,18.6207,18.5809,18.6157,25357.5413
2007-04-26 13:15:00,37.37,37.43,37.37,37.42,10447.307029110458,18.6157,18.6456,18.6157,18.6406,10447.307
2007-04-26 13:20:00,37.43,37.43,37.37,37.38,28704.73678872097,18.6456,18.6456,18.6157,18.6207,28704.7368
2007-04-26 13:25:00,37.38,37.41,37.37,37.4,9534.435541129931,18.6207,18.6357,18.6157,18.6307,9534.4355
2007-04-26 13:30:00,37.4,37.42,37.4,37.42,14707.373973019576,18.6307,18.6406,18.6307,18.6406,14707.374
2007-04-26 13:35:00,37.42,37.42,37.4,37.4,11461.608682422151,18.6406,18.6406,18.6307,18.6307,11461.6087
2007-04-26 13:40:00,37.41,37.41,37.36,37.37,36616.28968455218,18.6357,18.6357,18.6107,18.6157,36616.2897
2007-04-26 13:45:00,37.37,37.4,37.37,37.39,16837.407444974135,18.6157,18.6307,18.6157,18.6257,16837.4074
2007-04-26 13:50:00,37.4,37.43,37.4,37.42,17750.27893295466,18.6307,18.6456,18.6307,18.6406,17750.2789
2007-04-26 13:55:00,37.43,37.46,37.42,37.45,23227.507860837813,18.6456,18.6606,18.6406,18.6556,23227.5079
2007-04-26 14:00:00,37.44,37.45,37.42,37.44,17243.128106298813,18.6506,18.6556,18.6406,18.6506,17243.1281
2007-04-26 14:05:00,37.45,37.54,37.44,37.51,161273.9628765595,18.6556,18.7004,18.6506,18.6855,161273.9629
2007-04-26 14:10:00,37.52,37.63,37.52,37.63,49092.20002028604,18.6905,18.7452,18.6905,18.7452,49092.2
2007-04-26 14:15:00,37.63,37.68,37.59,37.67,67451.05994522771,18.7452,18.7702,18.7253,18.7652,67451.0599
2007-04-26 14:20:00,37.67,37.69,37.64,37.68,31341.92108733137,18.7652,18.7751,18.7502,18.7702,31341.9211
2007-04-26 14:25:00,37.67,37.74,37.67,37.73,61466.68019068871,18.7652,18.8,18.7652,18.7951,61466.6802
2007-04-26 14:30:00,37.73,37.74,37.41,37.7,55380.87027081855,18.7951,18.8,18.6357,18.7801,55380.8703
2007-04-26 14:35:00,37.69,37.69,37.65,37.66,21097.474388883253,18.7751,18.7751,18.7552,18.7602,21097.4744
2007-04-26 14:40:00,37.65,37.7,37.65,37.7,29719.03844203266,18.7552,18.7801,18.7552,18.7801,29719.0384
2007-04-26 14:45:00,37.7,37.7,37.68,37.69,25864.69215944822,18.7801,18.7801,18.7702,18.7751,25864.6922
2007-04-26 14:50:00,37.69,37.69,37.65,37.65,13490.21198904554,18.7751,18.7751,18.7552,18.7552,13490.212
2007-04-26 14:55:00,37.66,37.67,37.65,37.66,22618.926868850795,18.7602,18.7652,18.7552,18.7602,22618.9269
2007-04-26 15:00:00,37.66,37.68,37.65,37.68,39557.7644791561,18.7602,18.7702,18.7552,18.7702,39557.7645
2007-04-26 15:05:00,37.68,37.68,37.65,37.66,12374.480170402678,18.7702,18.7702,18.7552,18.7602,12374.4802
2007-04-26 15:10:00,37.65,37.69,37.65,37.68,33674.81488994827,18.7552,18.7751,18.7552,18.7702,33674.8149
2007-04-26 15:15:00,37.68,37.69,37.62,37.68,60350.948372045845,18.7702,18.7751,18.7403,18.7702,60350.9484
2007-04-26 15:20:00,37.68,37.68,37.67,37.67,6187.240085201339,18.7702,18.7702,18.7652,18.7652,6187.2401
2007-04-26 15:25:00,37.68,37.77,37.68,37.75,77898.36697433816,18.7702,18.815,18.7702,18.805,77898.367
2007-04-26 15:30:00,37.75,37.75,37.7,37.72,63393.85333198093,18.805,18.805,18.7801,18.7901,63393.8533
2007-04-26 15:35:00,37.72,37.78,37.72,37.77,111978.90252561112,18.7901,18.82,18.7901,18.815,111978.9025
2007-04-26 15:40:00,37.76,37.79,37.75,37.78,144943.7062582412,18.81,18.825,18.805,18.82,144943.7063
2007-04-26 15:45:00,37.78,37.81,37.78,37.8,205396.08479561823,18.82,18.8349,18.82,18.8299,205396.0848
2007-04-26 15:50:00,37.81,37.81,37.7,37.71,164621.1583324881,18.8349,18.8349,18.7801,18.7851,164621.1583
2007-04-26 15:55:00,37.71,37.71,37.62,37.62,118673.29343746832,18.7851,18.7851,18.7403,18.7403,118673.2934
2007-04-27 09:30:00,37.51,37.64,37.25,37.32,33370.524393954765,18.6855,18.7502,18.556,18.5908,33370.5244
2007-04-27 09:35:00,37.32,37.33,37.21,37.21,18764.580586266355,18.5908,18.5958,18.536,18.536,18764.5806
2007-04-27 09:40:00,37.21,37.25,37.19,37.2,39456.33431382493,18.536,18.556,18.5261,18.531,39456.3343
2007-04-27 09:45:00,37.21,37.21,36.98,37.01,70392.53473983162,18.536,18.536,18.4215,18.4364,70392.5347
2007-04-27 09:50:00,36.99,37.12,36.99,37.06,51830.81448422761,18.4264,18.4912,18.4264,18.4613,51830.8145
2007-04-27 09:55:00,37.07,37.23,37.06,37.22,42093.518612435335,18.4663,18.546,18.4613,18.541,42093.5186
2007-04-27 10:00:00,37.22,37.26,37.16,37.18,30834.770260675527,18.541,18.5609,18.5111,18.5211,30834.7703
2007-04-27 10:05:00,37.18,37.23,37.16,37.16,33269.094228623595,18.5211,18.546,18.5111,18.5111,33269.0942
2007-04-27 10:10:00,37.17,37.18,37.16,37.17,10650.167359772797,18.5161,18.5211,18.5111,18.5161,10650.1674
2007-04-27 10:15:00,37.17,37.17,37.11,37.13,39354.90414849376,18.5161,18.5161,18.4862,18.4962,39354.9041
2007-04-27 10:20:00,37.13,37.14,37.13,37.13,20996.04422355209,18.4962,18.5012,18.4962,18.4962,20996.0442
2007-04-27 10:25:00,37.13,37.14,37.03,37.03,41180.647124454816,18.4962,18.5012,18.4464,18.4464,41180.6471
2007-04-27 10:30:00,37.03,37.04,36.97,36.99,89562.83598742266,18.4464,18.4513,18.4165,18.4264,89562.836
2007-04-27 10:35:00,36.99,37.05,36.97,37.05,33370.524393954765,18.4264,18.4563,18.4165,18.4563,33370.5244
2007-04-27 10:40:00,37.05,37.05,36.97,36.98,30936.200426006693,18.4563,18.4563,18.4165,18.4215,30936.2004
2007-04-27 10:45:00,36.98,36.98,36.91,36.93,80332.69094228624,18.4215,18.4215,18.3866,18.3965,80332.6909
2007-04-27 10:50:00,36.94,36.95,36.94,36.95,37732.02150319505,18.4015,18.4065,18.4015,18.4065,37732.0215
2007-04-27 10:55:00,36.95,36.99,36.94,36.96,38036.31199918856,18.4065,18.4264,18.4015,18.4115,38036.312
2007-04-27 11:00:00,36.97,36.97,36.95,36.95,17547.41860229232,18.4165,18.4165,18.4065,18.4065,17547.4186
2007-04-27 11:05:00,36.95,37.03,36.95,37.03,42296.37894309768,18.4065,18.4464,18.4065,18.4464,42296.3789
2007-04-27 11:10:00,37.03,37.04,37.01,37.02,20996.04422355209,18.4464,18.4513,18.4364,18.4414,20996.0442
2007-04-27 11:15:00,37.01,37.01,37.0,37.01,12577.340501065017,18.4364,18.4364,18.4314,18.4364,12577.3405
2007-04-27 11:20:00,37.0,37.01,36.98,36.98,15620.245461000102,18.4314,18.4364,18.4215,18.4215,15620.2455
2007-04-27 11:25:00,36.98,37.0,36.98,36.98,9230.145045136424,18.4215,18.4314,18.4215,18.4215,9230.145
2007-04-27 11:30:00,36.99,36.99,36.98,36.99,15011.664469013083,18.4264,18.4264,18.4215,18.4264,15011.6645
2007-04-27 11:35:00,37.0,37.05,37.0,37.05,20590.323562227408,18.4314,18.4563,18.4314,18.4563,20590.3236
2007-04-27 11:40:00,37.05,37.06,37.04,37.04,22618.926868850795,18.4563,18.4613,18.4513,18.4513,22618.9269
2007-04-27 11:45:00,37.04,37.04,37.01,37.02,19373.161578253374,18.4513,18.4513,18.4364,18.4414,19373.1616
2007-04-27 11:50:00,37.02,37.03,37.01,37.02,18967.440916928696,18.4414,18.4464,18.4364,18.4414,18967.4409
2007-04-27 11:55:00,37.02,37.07,37.02,37.07,15315.954965006593,18.4414,18.4663,18.4414,18.4663,15315.955
2007-04-27 12:00:00,37.06,37.12,37.06,37.1,34283.395881935285,18.4613,18.4912,18.4613,18.4812,34283.3959
2007-04-27 12:05:00,37.1,37.11,37.09,37.09,10548.737194441626,18.4812,18.4862,18.4762,18.4762,10548.7372
2007-04-27 12:10:00,37.09,37.1,37.08,37.08,7505.832234506543,18.4762,18.4812,18.4713,18.4713,7505.8322
2007-04-27 12:15:00,37.09,37.09,37.06,37.08,9635.865706461102,18.4762,18.4762,18.4613,18.4713,9635.8657
2007-04-27 12:20:00,37.09,37.14,37.09,37.14,23430.36819150015,18.4762,18.5012,18.4762,18.5012,23430.3682
2007-04-27 12:25:00,37.13,37.16,37.13,37.16,9737.29587179227,18.4962,18.5111,18.4962,18.5111,9737.2959
2007-04-27 12:30:00,37.16,37.19,37.13,37.13,24850.39050613653,18.5111,18.5261,18.4962,18.4962,24850.3905
2007-04-27 12:35:00,37.14,37.14,37.12,37.13,9331.575210467594,18.5012,18.5012,18.4912,18.4962,9331.5752
2007-04-27 12:40:00,37.14,37.2,37.13,37.17,24343.23967948068,18.5012,18.531,18.4962,18.5161,24343.2397
2007-04-27 12:45:00,37.17,37.18,37.16,37.17,5781.519423876661,18.5161,18.5211,18.5111,18.5161,5781.5194
2007-04-27 12:50:00,37.16,37.17,37.16,37.17,2332.8938026168985,18.5111,18.5161,18.5111,18.5161,2332.8938
2007-04-27 12:55:00,37.16,37.17,37.16,37.16,3752.9161172532713,18.5111,18.5161,18.5111,18.5111,3752.9161
2007-04-27 13:00:00,37.17,37.2,37.16,37.2,12780.200831727356,18.5161,18.531,18.5111,18.531,12780.2008
2007-04-27 13:05:00,37.2,37.22,37.19,37.2,20387.463231565067,18.531,18.541,18.5261,18.531,20387.4632
2007-04-27 13:10:00,37.21,37.22,37.2,37.22,7505.832234506543,18.536,18.541,18.531,18.541,7505.8322
2007-04-27 13:15:00,37.21,37.24,37.21,37.24,7607.262399837712,18.536,18.551,18.536,18.551,7607.2624
2007-04-27 13:20:00,37.24,37.27,37.24,37.27,14504.513642357237,18.551,18.5659,18.551,18.5659,14504.5136
2007-04-27 13:25:00,37.27,37.3,37.26,37.28,16025.96612232478,18.5659,18.5809,18.5609,18.5709,16025.9661
2007-04-27 13:30:00,37.28,37.39,37.28,37.39,19778.88223957805,18.5709,18.6257,18.5709,18.6257,19778.8822
2007-04-27 13:35:00,37.38,37.42,37.38,37.39,29211.88761537681,18.6207,18.6406,18.6207,18.6257,29211.8876
2007-04-27 13:40:00,37.39,37.44,37.39,37.43,29516.17811137032,18.6257,18.6506,18.6257,18.6456,29516.1781
2007-04-27 13:45:00,37.43,37.43,37.39,37.39,12983.061162389697,18.6456,18.6456,18.6257,18.6257,12983.0612
2007-04-27 13:50:00,37.39,37.39,37.29,37.3,24343.23967948068,18.6257,18.6257,18.5759,18.5809,24343.2397
2007-04-27 13:55:00,37.29,37.3,37.23,37.26,26067.55249011056,18.5759,18.5809,18.546,18.5609,26067.5525
2007-04-27 14:00:00,37.26,37.28,37.22,37.26,15518.815295668932,18.5609,18.5709,18.541,18.5609,15518.8153
2007-04-27 14:05:00,37.25,37.26,37.23,37.23,28096.15579673395,18.556,18.5609,18.546,18.546,28096.1558
2007-04-27 14:10:00,37.24,37.24,37.18,37.19,35297.69753524698,18.551,18.551,18.5211,18.5261,35297.6975
2007-04-27 14:15:00,37.2,37.22,37.19,37.2,28400.44629272745,18.531,18.541,18.5261,18.531,28400.4463
2007-04-27 14:20:00,37.21,37.22,37.2,37.22,30124.759103357337,18.536,18.541,18.531,18.541,30124.7591
2007-04-27 14:25:00,37.22,37.22,37.12,37.14,48889.339689623695,18.541,18.541,18.4912,18.5012,48889.3397
2007-04-27 14:30:00,37.14,37.15,37.13,37.14,26878.99381275992,18.5012,18.5061,18.4962,18.5012,26878.9938
2007-04-27 14:35:00,37.15,37.16,37.14,37.15,22720.357034181965,18.5061,18.5111,18.5012,18.5061,22720.357
2007-04-27 14:40:00,37.16,37.19,37.15,37.15,33167.664063292425,18.5111,18.5261,18.5061,18.5061,33167.6641
2007-04-27 14:45:00,37.15,37.15,37.12,37.14,26777.563647428746,18.5061,18.5061,18.4912,18.5012,26777.5636
2007-04-27 14:50:00,37.14,37.16,37.09,37.1,39862.05497514961,18.5012,18.5111,18.4762,18.4812,39862.055
2007-04-27 14:55:00,37.1,37.12,37.09,37.12,20184.60290090273,18.4812,18.4912,18.4762,18.4912,20184.6029
2007-04-27 15:00:00,37.13,37.13,37.11,37.11,12070.18967440917,18.4962,18.4962,18.4862,18.4862,12070.1897
2007-04-27 15:05:00,37.12,37.12,37.08,37.08,54163.70828684451,18.4912,18.4912,18.4713,18.4713,54163.7083
2007-04-27 15:10:00,37.09,37.1,37.08,37.09,38746.32315650675,18.4762,18.4812,18.4713,18.4762,38746.3232
2007-04-27 15:15:00,37.08,37.14,37.08,37.12,49903.64134293539,18.4713,18.5012,18.4713,18.4912,49903.6413
2007-04-27 15:20:00,37.13,37.17,37.12,37.16,33776.24505527944,18.4962,18.5161,18.4912,18.5111,33776.2451
2007-04-27 15:25:00,37.16,37.16,37.14,37.14,12780.200831727356,18.5111,18.5111,18.5012,18.5012,12780.2008
2007-04-27 15:30:00,37.15,37.16,37.14,37.16,50613.65250025358,18.5061,18.5111,18.5012,18.5111,50613.6525
2007-04-27 15:35:00,37.16,37.18,37.15,37.16,43209.2504310782,18.5111,18.5211,18.5061,18.5111,43209.2504
2007-04-27 15:40:00,37.17,37.17,37.15,37.15,71305.40622781216,18.5161,18.5161,18.5061,18.5061,71305.4062
2007-04-27 15:45:00,37.15,37.16,37.14,37.16,47570.747540318494,18.5061,18.5111,18.5012,18.5111,47570.7475
2007-04-27 15:50:00,37.16,37.17,37.15,37.16,40470.63596713663,18.5111,18.5161,18.5061,18.5111,40470.636
2007-04-27 15:55:00,37.16,37.16,37.14,37.14,72015.41738513033,18.5111,18.5111,18.5012,18.5012,72015.4174
2007-04-30 09:30:00,37.33,37.34,37.11,37.27,73029.71903844204,18.5958,18.6008,18.4862,18.5659,73029.719
2007-04-30 09:35:00,37.26,37.27,37.13,37.15,23024.64753017548,18.5609,18.5659,18.4962,18.5061,23024.6475
2007-04-30 09:40:00,37.13,37.23,37.1,37.22,35297.69753524698,18.4962,18.546,18.4812,18.541,35297.6975
2007-04-30 09:45:00,37.21,37.29,37.21,37.27,30226.189268688508,18.536,18.5759,18.536,18.5659,30226.1893
2007-04-30 09:50:00,37.28,37.36,37.28,37.33,36311.99918855868,18.5709,18.6107,18.5709,18.5958,36311.9992
2007-04-30 09:55:00,37.33,37.41,37.32,37.34,28704.73678872097,18.5958,18.6357,18.5908,18.6008,28704.7368
2007-04-30 10:00:00,37.35,37.39,37.34,37.35,23126.077695506643,18.6058,18.6257,18.6008,18.6058,23126.0777
2007-04-30 10:05:00,37.34,37.34,37.27,37.29,31443.35125266254,18.6008,18.6008,18.5659,18.5759,31443.3513
2007-04-30 10:10:00,37.29,37.33,37.29,37.33,33877.67522061061,18.5759,18.5958,18.5759,18.5958,33877.6752
2007-04-30 10:15:00,37.33,37.46,37.33,37.44,47570.747540318494,18.5958,18.6606,18.5958,18.6506,47570.7475
2007-04-30 10:20:00,37.43,37.44,37.42,37.43,21300.3347195456,18.6456,18.6506,18.6406,18.6456,21300.3347
2007-04-30 10:25:00,37.43,37.43,37.41,37.41,13490.21198904554,18.6456,18.6456,18.6357,18.6357,13490.212
2007-04-30 10:30:00,37.42,37.45,37.41,37.45,31747.64174865605,18.6406,18.6556,18.6357,18.6556,31747.6417
2007-04-30 10:35:00,37.45,37.53,37.45,37.53,66741.04878790953,18.6556,18.6954,18.6556,18.6954,66741.0488
2007-04-30 10:40:00,37.53,37.57,37.51,37.57,51526.5239882341,18.6954,18.7154,18.6855,18.7154,51526.524
2007-04-30 10:45:00,37.57,37.6,37.53,37.53,39354.90414849376,18.7154,18.7303,18.6954,18.6954,39354.9041
2007-04-30 10:50:00,37.53,37.6,37.52,37.59,34384.826047266455,18.6954,18.7303,18.6905,18.7253,34384.826
2007-04-30 10:55:00,37.59,37.61,37.59,37.6,22111.77604219495,18.7253,18.7353,18.7253,18.7303,22111.776
2007-04-30 11:00:00,37.6,37.64,37.6,37.63,40977.78679379248,18.7303,18.7502,18.7303,18.7452,40977.7868
2007-04-30 11:05:00,37.64,37.68,37.63,37.65,51830.81448422761,18.7502,18.7702,18.7452,18.7552,51830.8145
2007-04-30 11:10:00,37.65,37.65,37.6,37.6,26371.842986104068,18.7552,18.7552,18.7303,18.7303,26371.843
2007-04-30 11:15:00,37.6,37.6,37.57,37.58,16533.116948980627,18.7303,18.7303,18.7154,18.7203,16533.1169
2007-04-30 11:20:00,37.58,37.59,37.58,37.58,31646.211583324883,18.7203,18.7253,18.7203,18.7203,31646.2116
2007-04-30 11:25:00,37.58,37.59,37.54,37.54,27386.14463941576,18.7203,18.7253,18.7004,18.7004,27386.1446
2007-04-30 11:30:00,37.54,37.55,37.54,37.54,9230.145045136424,18.7004,18.7054,18.7004,18.7004,9230.145
2007-04-30 11:35:00,37.55,37.55,37.54,37.54,13084.491327720863,18.7054,18.7054,18.7004,18.7004,13084.4913
2007-04-30 11:40:00,37.53,37.54,37.53,37.53,13794.502485039053,18.6954,18.7004,18.6954,18.6954,13794.5025
2007-04-30 11:45:00,37.53,37.54,37.53,37.53,8824.424383811745,18.6954,18.7004,18.6954,18.6954,8824.4244
2007-04-30 11:50:00,37.54,37.55,37.53,37.55,61872.40085201339,18.7004,18.7054,18.6954,18.7054,61872.4009
2007-04-30 11:55:00,37.54,37.54,37.53,37.54,13084.491327720863,18.7004,18.7004,18.6954,18.7004,13084.4913
2007-04-30 12:00:00,37.53,37.54,37.44,37.46,48483.61902829901,18.6954,18.7004,18.6506,18.6606,48483.619
2007-04-30 12:05:00,37.46,37.47,37.45,37.47,27183.284308753424,18.6606,18.6655,18.6556,18.6655,27183.2843
2007-04-30 12:10:00,37.47,37.47,37.46,37.46,23126.077695506643,18.6655,18.6655,18.6606,18.6606,23126.0777
2007-04-30 12:15:00,37.46,37.47,37.46,37.46,14098.79298103256,18.6606,18.6655,18.6606,18.6606,14098.793
2007-04-30 12:20:00,37.47,37.47,37.43,37.43,23633.22852216249,18.6655,18.6655,18.6456,18.6456,23633.2285
2007-04-30 12:25:00,37.44,37.44,37.42,37.42,18155.99959427934,18.6506,18.6506,18.6406,18.6406,18155.9996
2007-04-30 12:30:00,37.43,37.43,37.42,37.42,24038.94918348717,18.6456,18.6456,18.6406,18.6406,24038.9492
2007-04-30 12:35:00,37.43,37.46,37.42,37.46,45237.85373770159,18.6456,18.6606,18.6406,18.6606,45237.8537
2007-04-30 12:40:00,37.45,37.46,37.45,37.45,9534.435541129931,18.6556,18.6606,18.6556,18.6556,9534.4355
2007-04-30 12:45:00,37.46,37.46,37.45,37.46,9230.145045136424,18.6606,18.6606,18.6556,18.6606,9230.145
2007-04-30 12:50:00,37.45,37.46,37.45,37.46,16431.686783649457,18.6556,18.6606,18.6556,18.6606,16431.6868
2007-04-30 12:55:00,37.45,37.46,37.45,37.46,5172.938431889644,18.6556,18.6606,18.6556,18.6606,5172.9384
2007-04-30 13:00:00,37.45,37.45,37.44,37.44,11055.888021097477,18.6556,18.6556,18.6506,18.6506,11055.888
2007-04-30 13:05:00,37.44,37.45,37.42,37.42,20996.04422355209,18.6506,18.6556,18.6406,18.6406,20996.0442
2007-04-30 13:10:00,37.41,37.42,37.41,37.41,17243.128106298813,18.6357,18.6406,18.6357,18.6357,17243.1281
2007-04-30 13:15:00,37.42,37.42,37.41,37.42,9433.005375798764,18.6406,18.6406,18.6357,18.6406,9433.0054
2007-04-30 13:20:00,37.41,37.43,37.41,37.42,25053.250836798863,18.6357,18.6456,18.6357,18.6406,25053.2508
2007-04-30 13:25:00,37.43,37.43,37.4,37.41,26371.842986104068,18.6456,18.6456,18.6307,18.6357,26371.843
2007-04-30 13:30:00,37.41,37.41,37.41,37.41,21198.904554214423,18.6357,18.6357,18.6357,18.6357,21198.9046
2007-04-30 13:35:00,37.41,37.41,37.41,37.41,5375.798762551983,18.6357,18.6357,18.6357,18.6357,5375.7988
2007-04-30 13:40:00,37.41,37.41,37.41,37.41,14808.804138350746,18.6357,18.6357,18.6357,18.6357,14808.8041
2007-04-30 13:45:00,37.42,37.45,37.42,37.45,13388.781823714373,18.6406,18.6556,18.6406,18.6556,13388.7818
2007-04-30 13:50:00,37.44,37.44,37.42,37.42,8215.843391824728,18.6506,18.6506,18.6406,18.6406,8215.8434
2007-04-30 13:55:00,37.42,37.44,37.42,37.43,9230.145045136424,18.6406,18.6506,18.6406,18.6456,9230.145
2007-04-30 14:00:00,37.43,37.44,37.42,37.43,17648.84876762349,18.6456,18.6506,18.6406,18.6456,17648.8488
2007-04-30 14:05:00,37.43,37.44,37.42,37.43,18663.150420935188,18.6456,18.6506,18.6406,18.6456,18663.1504
2007-04-30 14:10:00,37.43,37.43,37.42,37.43,17243.128106298813,18.6456,18.6456,18.6406,18.6456,17243.1281
2007-04-30 14:15:00,37.43,37.44,37.42,37.44,13490.21198904554,18.6456,18.6506,18.6406,18.6506,13490.212
2007-04-30 14:20:00,37.44,37.44,37.42,37.42,18764.580586266355,18.6506,18.6506,18.6406,18.6406,18764.5806
2007-04-30 14:25:00,37.42,37.43,37.41,37.42,18257.42975961051,18.6406,18.6456,18.6357,18.6406,18257.4298
2007-04-30 14:30:00,37.42,37.44,37.41,37.43,45440.71406836393,18.6406,18.6506,18.6357,18.6456,45440.7141
2007-04-30 14:35:00,37.44,37.45,37.42,37.42,33370.524393954765,18.6506,18.6556,18.6406,18.6406,33370.5244
2007-04-30 14:40:00,37.42,37.43,37.41,37.42,28400.44629272745,18.6406,18.6456,18.6357,18.6406,28400.4463
2007-04-30 14:45:00,37.42,37.42,37.37,37.38,51019.37316157825,18.6406,18.6406,18.6157,18.6207,51019.3732
2007-04-30 14:50:00,37.38,37.41,37.34,37.41,48889.339689623695,18.6207,18.6357,18.6008,18.6357,48889.3397
2007-04-30 14:55:00,37.41,37.41,37.39,37.4,21097.474388883253,18.6357,18.6357,18.6257,18.6307,21097.4744
2007-04-30 15:00:00,37.4,37.42,37.39,37.39,29719.03844203266,18.6307,18.6406,18.6257,18.6257,29719.0384
2007-04-30 15:05:00,37.38,37.39,37.35,37.37,35196.26736991581,18.6207,18.6257,18.6058,18.6157,35196.2674
2007-04-30 15:10:00,37.37,37.38,37.33,37.33,28907.597119383303,18.6157,18.6207,18.5958,18.5958,28907.5971
2007-04-30 15:15:00,37.34,37.37,37.33,37.34,26878.99381275992,18.6008,18.6157,18.5958,18.6008,26878.9938
2007-04-30 15:20:00,37.34,37.34,37.32,37.33,8824.424383811745,18.6008,18.6008,18.5908,18.5958,8824.4244
2007-04-30 15:25:00,37.33,37.33,37.3,37.31,14707.373973019576,18.5958,18.5958,18.5809,18.5858,14707.374
2007-04-30 15:30:00,37.31,37.31,37.27,37.28,68871.08225986408,18.5858,18.5858,18.5659,18.5709,68871.0823
2007-04-30 15:35:00,37.27,37.28,37.27,37.28,45542.1442336951,18.5659,18.5709,18.5659,18.5709,45542.1442
2007-04-30 15:40:00,37.28,37.29,37.27,37.29,89157.11532609798,18.5709,18.5759,18.5659,18.5759,89157.1153
2007-04-30 15:45:00,37.29,37.31,37.27,37.31,83477.02606755249,18.5759,18.5858,18.5659,18.5858,83477.0261
2007-04-30 15:50:00,37.31,37.31,37.27,37.27,48686.47935896136,18.5858,18.5858,18.5659,18.5659,48686.4794
2007-04-30 15:55:00,37.27,37.27,37.19,37.2,111877.47236027996,18.5659,18.5659,18.5261,18.531,111877.4724
2007-05-01 09:30:00,37.32,37.32,37.05,37.29,57308.04341211076,18.5908,18.5908,18.4563,18.5759,57308.0434
2007-05-01 09:35:00,37.29,37.29,37.01,37.14,40369.20580180546,18.5759,18.5759,18.4364,18.5012,40369.2058
2007-05-01 09:40:00,37.14,37.14,37.02,37.02,28603.306623389795,18.5012,18.5012,18.4414,18.4414,28603.3066
2007-05-01 09:45:00,37.01,37.06,36.99,37.0,42803.52976975353,18.4364,18.4613,18.4264,18.4314,42803.5298
2007-05-01 09:50:00,37.0,37.0,36.96,36.97,25763.26199411705,18.4314,18.4314,18.4115,18.4165,25763.262
2007-05-01 09:55:00,36.98,37.07,36.98,37.06,27994.72563140278,18.4215,18.4663,18.4215,18.4613,27994.7256
2007-05-01 10:00:00,37.05,37.18,37.04,37.05,61365.25002535754,18.4563,18.5211,18.4513,18.4563,61365.25
2007-05-01 10:05:00,37.05,37.05,36.94,36.96,38036.31199918856,18.4563,18.4563,18.4015,18.4115,38036.312
2007-05-01 10:10:00,36.97,37.05,36.97,37.01,30429.04959935085,18.4165,18.4563,18.4165,18.4364,30429.0496
2007-05-01 10:15:00,37.01,37.02,36.96,36.96,21401.764884876764,18.4364,18.4414,18.4115,18.4115,21401.7649
2007-05-01 10:20:00,36.98,37.0,36.91,36.91,38340.60249518207,18.4215,18.4314,18.3866,18.3866,38340.6025
2007-05-01 10:25:00,36.91,36.99,36.89,36.92,53656.55746018866,18.3866,18.4264,18.3766,18.3916,53656.5575
2007-05-01 10:30:00,36.93,36.98,36.9,36.94,19271.731412922203,18.3965,18.4215,18.3816,18.4015,19271.7314
2007-05-01 10:35:00,36.96,37.03,36.95,37.02,34891.97687392231,18.4115,18.4464,18.4065,18.4414,34891.9769
2007-05-01 10:40:00,37.02,37.03,36.92,36.92,35804.84836190283,18.4414,18.4464,18.3916,18.3916,35804.8484
2007-05-01 10:45:00,36.93,36.99,36.92,36.99,15620.245461000102,18.3965,18.4264,18.3916,18.4264,15620.2455
2007-05-01 10:50:00,37.0,37.06,36.99,37.06,14403.083477026068,18.4314,18.4613,18.4264,18.4613,14403.0835
2007-05-01 10:55:00,37.06,37.16,37.06,37.16,30530.47976468201,18.4613,18.5111,18.4613,18.5111,30530.4798
2007-05-01 11:00:00,37.15,37.16,37.15,37.15,20996.04422355209,18.5061,18.5111,18.5061,18.5061,20996.0442
2007-05-01 11:05:00,37.15,37.17,37.14,37.17,57713.76407343544,18.5061,18.5161,18.5012,18.5161,57713.7641
2007-05-01 11:10:00,37.17,37.17,37.14,37.14,47469.31737498733,18.5161,18.5161,18.5012,18.5012,47469.3174
2007-05-01 11:15:00,37.14,37.16,37.14,37.16,9635.865706461102,18.5012,18.5111,18.5012,18.5111,9635.8657
2007-05-01 11:20:00,37.17,37.22,37.17,37.19,34993.40703925347,18.5161,18.541,18.5161,18.5261,34993.407
2007-05-01 11:25:00,37.19,37.2,37.18,37.2,69175.37275585759,18.5261,18.531,18.5211,18.531,69175.3728
2007-05-01 11:30:00,37.19,37.29,37.19,37.24,40673.49629779896,18.5261,18.5759,18.5261,18.551,40673.4963
2007-05-01 11:35:00,37.24,37.25,37.2,37.2,40369.20580180546,18.551,18.556,18.531,18.531,40369.2058
2007-05-01 11:40:00,37.2,37.22,37.2,37.21,22010.34587686378,18.531,18.541,18.531,18.536,22010.3459
2007-05-01 11:45:00,37.21,37.21,37.2,37.2,21401.764884876764,18.536,18.536,18.531,18.531,21401.7649
2007-05-01 11:50:00,37.21,37.23,37.2,37.22,21097.474388883253,18.536,18.546,18.531,18.541,21097.4744
2007-05-01 11:55:00,37.23,37.23,37.22,37.22,30124.759103357337,18.546,18.546,18.541,18.541,30124.7591
2007-05-01 12:00:00,37.23,37.23,37.22,37.23,19474.59174358454,18.546,18.546,18.541,18.546,19474.5917
2007-05-01 12:05:00,37.23,37.23,37.22,37.22,21908.91571153261,18.546,18.546,18.541,18.541,21908.9157
2007-05-01 12:10:00,37.22,37.24,37.22,37.24,26168.982655441727,18.541,18.551,18.541,18.551,26168.9827
2007-05-01 12:15:00,37.24,37.28,37.24,37.27,23937.519018156,18.551,18.5709,18.551,18.5659,23937.519
2007-05-01 12:20:00,37.28,37.29,37.27,37.27,15620.245461000102,18.5709,18.5759,18.5659,18.5659,15620.2455
2007-05-01 12:25:00,37.27,37.33,37.27,37.32,19677.45207424688,18.5659,18.5958,18.5659,18.5908,19677.4521
2007-05-01 12:30:00,37.32,37.37,37.32,37.37,38340.60249518207,18.5908,18.6157,18.5908,18.6157,38340.6025
2007-05-01 12:35:00,37.37,37.41,37.36,37.39,56902.32275078609,18.6157,18.6357,18.6107,18.6257,56902.3228
2007-05-01 12:40:00,37.39,37.48,37.38,37.45,54467.99878283802,18.6257,18.6705,18.6207,18.6556,54467.9988
2007-05-01 12:45:00,37.45,37.47,37.45,37.46,21503.19505020793,18.6556,18.6655,18.6556,18.6606,21503.1951
2007-05-01 12:50:00,37.46,37.47,37.45,37.46,16025.96612232478,18.6606,18.6655,18.6556,18.6606,16025.9661
2007-05-01 12:55:00,37.46,37.48,37.42,37.43,91692.86945937722,18.6606,18.6705,18.6406,18.6456,91692.8695
2007-05-01 13:00:00,37.42,37.42,37.35,37.35,26574.703316766405,18.6406,18.6406,18.6058,18.6058,26574.7033
2007-05-01 13:05:00,37.34,37.38,37.34,37.35,22416.066538188457,18.6008,18.6207,18.6008,18.6058,22416.0665
2007-05-01 13:10:00,37.35,37.36,37.25,37.25,20488.89339689624,18.6058,18.6107,18.556,18.556,20488.8934
2007-05-01 13:15:00,37.25,37.3,37.23,37.3,29820.46860736383,18.556,18.5809,18.546,18.5809,29820.4686
2007-05-01 13:20:00,37.3,37.32,37.3,37.32,13084.491327720863,18.5809,18.5908,18.5809,18.5908,13084.4913
2007-05-01 13:25:00,37.32,37.33,37.31,37.32,16025.96612232478,18.5908,18.5958,18.5858,18.5908,16025.9661
2007-05-01 13:30:00,37.32,37.32,37.3,37.3,17243.128106298813,18.5908,18.5908,18.5809,18.5809,17243.1281
2007-05-01 13:35:00,37.29,37.32,37.25,37.27,26371.842986104068,18.5759,18.5908,18.556,18.5659,26371.843
2007-05-01 13:40:00,37.28,37.35,37.26,37.34,15113.094634344254,18.5709,18.6058,18.5609,18.6008,15113.0946
2007-05-01 13:45:00,37.33,37.35,37.32,37.34,11258.748351759814,18.5958,18.6058,18.5908,18.6008,11258.7484
2007-05-01 13:50:00,37.34,37.38,37.33,37.37,18460.290090272847,18.6008,18.6207,18.5958,18.6157,18460.2901
2007-05-01 13:55:00,37.38,37.4,37.35,37.4,23024.64753017548,18.6207,18.6307,18.6058,18.6307,23024.6475
2007-05-01 14:00:00,37.39,37.4,37.28,37.29,23024.64753017548,18.6257,18.6307,18.5709,18.5759,23024.6475
2007-05-01 14:05:00,37.3,37.3,37.29,37.29,5274.368597220813,18.5809,18.5809,18.5759,18.5759,5274.3686
2007-05-01 14:10:00,37.29,37.29,37.26,37.27,15214.524799675424,18.5759,18.5759,18.5609,18.5659,15214.5248
2007-05-01 14:15:00,37.28,37.3,37.23,37.24,21807.48554620144,18.5709,18.5809,18.546,18.551,21807.4855
2007-05-01 14:20:00,37.24,37.34,37.24,37.33,72218.27771579268,18.551,18.6008,18.551,18.5958,72218.2777
2007-05-01 14:25:00,37.33,37.36,37.32,37.35,32559.08307130541,18.5958,18.6107,18.5908,18.6058,32559.0831
2007-05-01 14:30:00,37.36,37.37,37.34,37.37,31443.35125266254,18.6107,18.6157,18.6008,18.6157,31443.3513
2007-05-01 14:35:00,37.37,37.41,37.36,37.41,37833.45166852622,18.6157,18.6357,18.6107,18.6357,37833.4517
2007-05-01 14:40:00,37.41,37.43,37.4,37.42,60959.52936403286,18.6357,18.6456,18.6307,18.6406,60959.5294
2007-05-01 14:45:00,37.42,37.45,37.41,37.43,49092.20002028604,18.6406,18.6556,18.6357,18.6456,49092.2
2007-05-01 14:50:00,37.44,37.45,37.39,37.39,23430.36819150015,18.6506,18.6556,18.6257,18.6257,23430.3682
2007-05-01 14:55:00,37.39,37.41,37.39,37.41,18257.42975961051,18.6257,18.6357,18.6257,18.6357,18257.4298
2007-05-01 15:00:00,37.41,37.41,37.37,37.38,41992.08844710417,18.6357,18.6357,18.6157,18.6207,41992.0884
2007-05-01 15:05:00,37.38,37.4,37.37,37.37,19576.02190891571,18.6207,18.6307,18.6157,18.6157,19576.0219
2007-05-01 15:10:00,37.37,37.39,37.37,37.38,56293.74175879906,18.6157,18.6257,18.6157,18.6207,56293.7418
2007-05-01 15:15:00,37.38,37.41,37.34,37.41,40166.34547114312,18.6207,18.6357,18.6008,18.6357,40166.3455
2007-05-01 15:20:00,37.41,37.44,37.35,37.35,40673.49629779896,18.6357,18.6506,18.6058,18.6058,40673.4963
2007-05-01 15:25:00,37.36,37.37,37.32,37.32,60553.808702708186,18.6107,18.6157,18.5908,18.5908,60553.8087
2007-05-01 15:30:00,37.32,37.32,37.29,37.3,22416.066538188457,18.5908,18.5908,18.5759,18.5809,22416.0665
2007-05-01 15:35:00,37.3,37.31,37.24,37.27,70392.53473983162,18.5809,18.5858,18.551,18.5659,70392.5347
2007-05-01 15:40:00,37.27,37.36,37.25,37.32,50917.94299624708,18.5659,18.6107,18.556,18.5908,50917.943
2007-05-01 15:45:00,37.32,37.33,37.31,37.31,39253.47398316259,18.5908,18.5958,18.5858,18.5858,39253.474
2007-05-01 15:50:00,37.31,37.31,37.3,37.3,73638.30003042905,18.5858,18.5858,18.5809,18.5809,73638.3
2007-05-01 15:55:00,37.3,37.32,37.27,37.32,71203.97606248099,18.5809,18.5908,18.5659,18.5908,71203.9761
2007-05-02 09:30:00,37.32,37.32,37.27,37.3,44426.41241505224,18.5908,18.5908,18.5659,18.5809,44426.4124
2007-05-02 09:35:00,37.3,37.43,37.3,37.42,54265.13845217568,18.5809,18.6456,18.5809,18.6406,54265.1385
2007-05-02 09:40:00,37.44,37.52,37.41,37.46,67146.7694492342,18.6506,18.6905,18.6357,18.6606,67146.7694
2007-05-02 09:45:00,37.46,37.54,37.43,37.53,101835.88599249416,18.6606,18.7004,18.6456,18.6954,101835.886
2007-05-02 09:50:00,37.56,37.62,37.44,37.48,84998.47854752003,18.7104,18.7403,18.6506,18.6705,84998.4785
2007-05-02 09:55:00,37.48,37.55,37.44,37.5,71305.40622781216,18.6705,18.7054,18.6506,18.6805,71305.4062
2007-05-02 10:00:00,37.49,37.7,37.49,37.65,70899.68556648747,18.6755,18.7801,18.6755,18.7552,70899.6856
2007-05-02 10:05:00,37.65,37.68,37.52,37.55,63495.2834973121,18.7552,18.7702,18.6905,18.7054,63495.2835
2007-05-02 10:10:00,37.55,37.63,37.55,37.57,40876.3566284613,18.7054,18.7452,18.7054,18.7154,40876.3566
2007-05-02 10:15:00,37.55,37.57,37.54,37.56,18764.580586266355,18.7054,18.7154,18.7004,18.7104,18764.5806
2007-05-02 10:20:00,37.57,37.65,37.56,37.65,39456.33431382493,18.7154,18.7552,18.7104,18.7552,39456.3343
2007-05-02 10:25:00,37.65,37.68,37.64,37.66,19677.45207424688,18.7552,18.7702,18.7502,18.7602,19677.4521
2007-05-02 10:30:00,37.66,37.67,37.65,37.66,44122.12191905873,18.7602,18.7652,18.7552,18.7602,44122.1219
2007-05-02 10:35:00,37.66,37.73,37.66,37.71,40876.3566284613,18.7602,18.7951,18.7602,18.7851,40876.3566
2007-05-02 10:40:00,37.71,37.75,37.68,37.71,42702.09960442236,18.7851,18.805,18.7702,18.7851,42702.0996
2007-05-02 10:45:00,37.72,37.78,37.72,37.74,31341.92108733137,18.7901,18.82,18.7901,18.8,31341.9211
2007-05-02 10:50:00,37.74,37.74,37.56,37.57,59438.07688406532,18.8,18.8,18.7104,18.7154,59438.0769
2007-05-02 10:55:00,37.57,37.69,37.57,37.69,22517.496703519628,18.7154,18.7751,18.7154,18.7751,22517.4967
2007-05-02 11:00:00,37.69,37.78,37.68,37.78,28197.58596206512,18.7751,18.82,18.7702,18.82,28197.586
2007-05-02 11:05:00,37.78,37.84,37.72,37.82,46252.155391013286,18.82,18.8499,18.7901,18.8399,46252.1554
2007-05-02 11:10:00,37.82,37.91,37.82,37.89,47570.747540318494,18.8399,18.8847,18.8399,18.8748,47570.7475
2007-05-02 11:15:00,37.89,37.96,37.89,37.92,56395.17192413024,18.8748,18.9096,18.8748,18.8897,56395.1719
2007-05-02 11:20:00,37.92,37.92,37.86,37.86,34790.54670859114,18.8897,18.8897,18.8598,18.8598,34790.5467
2007-05-02 11:25:00,37.85,37.85,37.82,37.82,13084.491327720863,18.8548,18.8548,18.8399,18.8399,13084.4913
2007-05-02 11:30:00,37.82,37.84,37.78,37.79,32153.362409980728,18.8399,18.8499,18.82,18.825,32153.3624
2007-05-02 11:35:00,37.8,37.8,37.78,37.8,8824.424383811745,18.8299,18.8299,18.82,18.8299,8824.4244
2007-05-02 11:40:00,37.8,37.9,37.79,37.9,35094.83720458464,18.8299,18.8797,18.825,18.8797,35094.8372
2007-05-02 11:45:00,37.9,37.93,37.89,37.92,17547.41860229232,18.8797,18.8947,18.8748,18.8897,17547.4186
2007-05-02 11:50:00,37.92,37.95,37.89,37.9,25966.12232477939,18.8897,18.9047,18.8748,18.8797,25966.1223
2007-05-02 11:55:00,37.89,37.9,37.89,37.89,9230.145045136424,18.8748,18.8797,18.8748,18.8748,9230.145
2007-05-02 12:00:00,37.89,37.9,37.87,37.87,18358.85992494168,18.8748,18.8797,18.8648,18.8648,18358.8599
2007-05-02 12:05:00,37.87,37.88,37.84,37.84,11664.469013084492,18.8648,18.8698,18.8499,18.8499,11664.469
2007-05-02 12:10:00,37.84,37.85,37.82,37.85,18663.150420935188,18.8499,18.8548,18.8399,18.8548,18663.1504
2007-05-02 12:15:00,37.85,37.85,37.84,37.85,6390.100415863678,18.8548,18.8548,18.8499,18.8548,6390.1004
2007-05-02 12:20:00,37.85,37.85,37.82,37.82,26980.423978091083,18.8548,18.8548,18.8399,18.8399,26980.424
2007-05-02 12:25:00,37.82,37.83,37.77,37.77,19068.871082259862,18.8399,18.8449,18.815,18.815,19068.8711
2007-05-02 12:30:00,37.78,37.86,37.77,37.84,45237.85373770159,18.82,18.8598,18.815,18.8499,45237.8537
2007-05-02 12:35:00,37.83,37.84,37.79,37.79,21300.3347195456,18.8449,18.8499,18.825,18.825,21300.3347
2007-05-02 12:40:00,37.8,37.82,37.79,37.79,14707.373973019576,18.8299,18.8399,18.825,18.825,14707.374
2007-05-02 12:45:00,37.8,37.83,37.77,37.8,52946.54630287048,18.8299,18.8449,18.815,18.8299,52946.5463
2007-05-02 12:50:00,37.78,37.81,37.67,37.71,59438.07688406532,18.82,18.8349,18.7652,18.7851,59438.0769
2007-05-02 12:55:00,37.71,37.71,37.66,37.67,26371.842986104068,18.7851,18.7851,18.7602,18.7652,26371.843
2007-05-02 13:00:00,37.67,37.72,37.64,37.66,43614.97109240288,18.7652,18.7901,18.7502,18.7602,43614.9711
2007-05-02 13:05:00,37.64,37.67,37.61,37.64,34384.826047266455,18.7502,18.7652,18.7353,18.7502,34384.826
2007-05-02 13:10:00,37.64,37.69,37.62,37.64,31747.64174865605,18.7502,18.7751,18.7403,18.7502,31747.6417
2007-05-02 13:15:00,37.65,37.66,37.6,37.64,30834.770260675527,18.7552,18.7602,18.7303,18.7502,30834.7703
2007-05-02 13:20:00,37.64,37.66,37.6,37.65,24850.39050613653,18.7502,18.7602,18.7303,18.7552,24850.3905
2007-05-02 13:25:00,37.64,37.68,37.63,37.64,29921.898772695,18.7502,18.7702,18.7452,18.7502,29921.8988
2007-05-02 13:30:00,37.64,37.65,37.6,37.61,20387.463231565067,18.7502,18.7552,18.7303,18.7353,20387.4632
2007-05-02 13:35:00,37.6,37.64,37.6,37.6,27081.854143422253,18.7303,18.7502,18.7303,18.7303,27081.8541
2007-05-02 13:40:00,37.61,37.61,37.58,37.59,14808.804138350746,18.7353,18.7353,18.7203,18.7253,14808.8041
2007-05-02 13:45:00,37.58,37.59,37.58,37.59,15417.385130337763,18.7203,18.7253,18.7203,18.7253,15417.3851
2007-05-02 13:50:00,37.58,37.62,37.58,37.62,33776.24505527944,18.7203,18.7403,18.7203,18.7403,33776.2451
2007-05-02 13:55:00,37.63,37.68,37.63,37.68,29921.898772695,18.7452,18.7702,18.7452,18.7702,29921.8988
2007-05-02 14:00:00,37.68,37.68,37.66,37.66,32863.37356729891,18.7702,18.7702,18.7602,18.7602,32863.3736
2007-05-02 14:05:00,37.67,37.7,37.66,37.69,18663.150420935188,18.7652,18.7801,18.7602,18.7751,18663.1504
2007-05-02 14:10:00,37.69,37.7,37.68,37.69,14707.373973019576,18.7751,18.7801,18.7702,18.7751,14707.374
2007-05-02 14:15:00,37.69,37.74,37.69,37.74,34283.395881935285,18.7751,18.8,18.7751,18.8,34283.3959
2007-05-02 14:20:00,37.73,37.75,37.73,37.74,39557.7644791561,18.7951,18.805,18.7951,18.8,39557.7645
2007-05-02 14:25:00,37.74,37.76,37.74,37.75,23633.22852216249,18.8,18.81,18.8,18.805,23633.2285
2007-05-02 14:30:00,37.75,37.79,37.74,37.78,37732.02150319505,18.805,18.825,18.8,18.82,37732.0215
2007-05-02 14:35:00,37.78,37.79,37.78,37.79,32356.22274064307,18.82,18.825,18.82,18.825,32356.2227
2007-05-02 14:40:00,37.79,37.88,37.79,37.88,23024.64753017548,18.825,18.8698,18.825,18.8698,23024.6475
2007-05-02 14:45:00,37.87,37.91,37.87,37.89,43614.97109240288,18.8648,18.8847,18.8648,18.8748,43614.9711
2007-05-02 14:50:00,37.9,37.96,37.87,37.96,58829.4958920783,18.8797,18.9096,18.8648,18.9096,58829.4959
2007-05-02 14:55:00,37.96,37.96,37.8,37.87,159448.21990059843,18.9096,18.9096,18.8299,18.8648,159448.2199
2007-05-02 15:00:00,37.88,37.92,37.88,37.89,28096.15579673395,18.8698,18.8897,18.8698,18.8748,28096.1558
2007-05-02 15:05:00,37.88,37.88,37.85,37.86,42397.809108428846,18.8698,18.8698,18.8548,18.8598,42397.8091
2007-05-02 15:10:00,37.86,37.91,37.86,37.89,57003.75291611726,18.8598,18.8847,18.8598,18.8748,57003.7529
2007-05-02 15:15:00,37.88,37.89,37.84,37.85,55583.73060148088,18.8698,18.8748,18.8499,18.8548,55583.7306
2007-05-02 15:20:00,37.85,37.86,37.84,37.85,30631.909930013186,18.8548,18.8598,18.8499,18.8548,30631.9099
2007-05-02 15:25:00,37.85,37.91,37.85,37.9,46049.29506035095,18.8548,18.8847,18.8548,18.8797,46049.2951
2007-05-02 15:30:00,37.91,37.95,37.9,37.95,46962.16654833147,18.8847,18.9047,18.8797,18.9047,46962.1665
2007-05-02 15:35:00,37.95,37.96,37.91,37.92,46962.16654833147,18.9047,18.9096,18.8847,18.8897,46962.1665
2007-05-02 15:40:00,37.91,37.92,37.88,37.91,47570.747540318494,18.8847,18.8897,18.8698,18.8847,47570.7475
2007-05-02 15:45:00,37.92,37.96,37.91,37.96,57003.75291611726,18.8897,18.9096,18.8847,18.9096,57003.7529
2007-05-02 15:50:00,37.96,37.96,37.85,37.86,80535.55127294858,18.9096,18.9096,18.8548,18.8598,80535.5513
2007-05-02 15:55:00,37.85,37.89,37.75,37.86,208540.41992088448,18.8548,18.8748,18.805,18.8598,208540.4199
2007-05-03 09:30:00,38.19,38.46,38.08,38.13,156405.31494066335,19.0242,19.1587,18.9694,18.9943,156405.3149
2007-05-03 09:35:00,38.1,38.25,38.01,38.19,69276.80292118876,18.9794,19.0541,18.9345,19.0242,69276.8029
2007-05-03 09:40:00,38.19,38.19,38.12,38.14,31747.64174865605,19.0242,19.0242,18.9893,18.9993,31747.6417
2007-05-03 09:45:00,38.14,38.15,37.97,38.05,46860.7363830003,18.9993,19.0043,18.9146,18.9545,46860.7364
2007-05-03 09:50:00,38.05,38.05,37.79,37.85,70189.67440916928,18.9545,18.9545,18.825,18.8548,70189.6744
2007-05-03 09:55:00,37.87,37.96,37.78,37.86,40267.77563647429,18.8648,18.9096,18.82,18.8598,40267.7756
2007-05-03 10:00:00,37.86,37.91,37.72,37.72,41890.658281773,18.8598,18.8847,18.7901,18.7901,41890.6583
2007-05-03 10:05:00,37.73,37.86,37.59,37.61,88649.96449944214,18.7951,18.8598,18.7253,18.7353,88649.9645
2007-05-03 10:10:00,37.61,37.68,37.49,37.51,89664.26615275383,18.7353,18.7702,18.6755,18.6855,89664.2662
2007-05-03 10:15:00,37.52,37.54,37.22,37.24,98691.55086722792,18.6905,18.7004,18.541,18.551,98691.5509
2007-05-03 10:20:00,37.24,37.68,37.13,37.65,121006.1872400852,18.551,18.7702,18.4962,18.7552,121006.1872
2007-05-03 10:25:00,37.65,37.7,37.29,37.64,101125.874835176,18.7552,18.7801,18.5759,18.7502,101125.8748
2007-05-03 10:30:00,37.64,37.67,37.56,37.62,51323.66365757176,18.7502,18.7652,18.7104,18.7403,51323.6637
2007-05-03 10:35:00,37.62,37.71,37.62,37.64,46860.7363830003,18.7403,18.7851,18.7403,18.7502,46860.7364
2007-05-03 10:40:00,37.64,37.74,37.64,37.74,35297.69753524698,18.7502,18.8,18.7502,18.8,35297.6975
2007-05-03 10:45:00,37.74,37.8,37.69,37.74,30733.34009534436,18.8,18.8299,18.7751,18.8,30733.3401
2007-05-03 10:50:00,37.74,37.76,37.64,37.64,32254.79257531189,18.8,18.81,18.7502,18.7502,32254.7926
2007-05-03 10:55:00,37.64,37.79,37.61,37.74,31443.35125266254,18.7502,18.825,18.7353,18.8,31443.3513
2007-05-03 11:00:00,37.77,37.77,37.65,37.65,19474.59174358454,18.815,18.815,18.7552,18.7552,19474.5917
2007-05-03 11:05:00,37.65,37.69,37.61,37.64,38543.462825844406,18.7552,18.7751,18.7353,18.7502,38543.4628
2007-05-03 11:10:00,37.61,37.7,37.56,37.69,68465.3615985394,18.7353,18.7801,18.7104,18.7751,68465.3616
2007-05-03 11:15:00,37.68,37.76,37.63,37.75,53453.69712952632,18.7702,18.81,18.7452,18.805,53453.6971
2007-05-03 11:20:00,37.76,37.77,37.57,37.58,65625.31696926666,18.81,18.815,18.7154,18.7203,65625.317
2007-05-03 11:25:00,37.57,37.58,37.53,37.56,40673.49629779896,18.7154,18.7203,18.6954,18.7104,40673.4963
2007-05-03 11:30:00,37.56,37.56,37.5,37.5,26371.842986104068,18.7104,18.7104,18.6805,18.6805,26371.843
2007-05-03 11:35:00,37.51,37.52,37.5,37.51,29516.17811137032,18.6855,18.6905,18.6805,18.6855,29516.1781
2007-05-03 11:40:00,37.47,37.48,37.46,37.47,22618.926868850795,18.6655,18.6705,18.6606,18.6655,22618.9269
2007-05-03 11:45:00,37.48,37.48,37.46,37.46,34891.97687392231,18.6705,18.6705,18.6606,18.6606,34891.9769
2007-05-03 11:50:00,37.47,37.56,37.47,37.54,31341.92108733137,18.6655,18.7104,18.6655,18.7004,31341.9211
2007-05-03 11:55:00,37.54,37.55,37.51,37.55,28400.44629272745,18.7004,18.7054,18.6855,18.7054,28400.4463
2007-05-03 12:00:00,37.55,37.55,37.47,37.47,28299.016127396288,18.7054,18.7054,18.6655,18.6655,28299.0161
2007-05-03 12:05:00,37.47,37.5,37.42,37.48,50715.08266558475,18.6655,18.6805,18.6406,18.6705,50715.0827
2007-05-03 12:10:00,37.47,37.5,37.45,37.48,42904.95993508469,18.6655,18.6805,18.6556,18.6705,42904.9599
2007-05-03 12:15:00,37.47,37.54,37.46,37.5,67856.78060655239,18.6655,18.7004,18.6606,18.6805,67856.7806
2007-05-03 12:20:00,37.5,37.52,37.46,37.46,43006.39010041586,18.6805,18.6905,18.6606,18.6606,43006.3901
2007-05-03 12:25:00,37.47,37.49,37.41,37.48,40977.78679379248,18.6655,18.6755,18.6357,18.6705,40977.7868
2007-05-03 12:30:00,37.48,37.53,37.42,37.48,61872.40085201339,18.6705,18.6954,18.6406,18.6705,61872.4009
2007-05-03 12:35:00,37.5,37.55,37.42,37.49,60148.08804138351,18.6805,18.7054,18.6406,18.6755,60148.088
2007-05-03 12:40:00,37.48,37.53,37.45,37.46,43412.11076174054,18.6705,18.6954,18.6556,18.6606,43412.1108
2007-05-03 12:45:00,37.46,37.49,37.43,37.47,54467.99878283802,18.6606,18.6755,18.6456,18.6655,54467.9988
2007-05-03 12:50:00,37.47,37.49,37.46,37.48,21706.05538087027,18.6655,18.6755,18.6606,18.6705,21706.0554
2007-05-03 12:55:00,37.46,37.52,37.4,37.46,68161.0711025459,18.6606,18.6905,18.6307,18.6606,68161.0711
2007-05-03 13:00:00,37.47,37.5,37.43,37.44,49802.21117760422,18.6655,18.6805,18.6456,18.6506,49802.2112
2007-05-03 13:05:00,37.44,37.49,37.44,37.47,29516.17811137032,18.6506,18.6755,18.6506,18.6655,29516.1781
2007-05-03 13:10:00,37.47,37.48,37.46,37.47,4361.497109240288,18.6655,18.6705,18.6606,18.6655,4361.4971
2007-05-03 13:15:00,37.47,37.48,37.46,37.46,10751.597525103964,18.6655,18.6705,18.6606,18.6606,10751.5975
2007-05-03 13:20:00,37.47,37.48,37.43,37.46,18054.56942894817,18.6655,18.6705,18.6456,18.6606,18054.5694
2007-05-03 13:25:00,37.45,37.56,37.43,37.56,31240.490922000205,18.6556,18.7104,18.6456,18.7104,31240.4909
2007-05-03 13:30:00,37.56,37.64,37.56,37.64,26676.13348209757,18.7104,18.7502,18.7104,18.7502,26676.1335
2007-05-03 13:35:00,37.65,37.65,37.53,37.63,61263.81986002637,18.7552,18.7552,18.6954,18.7452,61263.8199
2007-05-03 13:40:00,37.63,37.71,37.63,37.64,50917.94299624708,18.7452,18.7851,18.7452,18.7502,50917.943
2007-05-03 13:45:00,37.64,37.71,37.62,37.71,7911.552895831221,18.7502,18.7851,18.7403,18.7851,7911.5529
2007-05-03 13:50:00,37.71,37.71,37.62,37.66,25966.12232477939,18.7851,18.7851,18.7403,18.7602,25966.1223
2007-05-03 13:55:00,37.65,37.79,37.63,37.63,27994.72563140278,18.7552,18.825,18.7452,18.7452,27994.7256
2007-05-03 14:00:00,37.64,37.67,37.62,37.67,18460.290090272847,18.7502,18.7652,18.7403,18.7652,18460.2901
2007-05-03 14:05:00,37.67,37.68,37.63,37.66,13794.502485039053,18.7652,18.7702,18.7452,18.7602,13794.5025
2007-05-03 14:10:00,37.65,37.68,37.64,37.66,16533.116948980627,18.7552,18.7702,18.7502,18.7602,16533.1169
2007-05-03 14:15:00,37.66,37.71,37.66,37.7,5071.508266558474,18.7602,18.7851,18.7602,18.7801,5071.5083
2007-05-03 14:20:00,37.7,37.7,37.64,37.67,11968.759509078,18.7801,18.7801,18.7502,18.7652,11968.7595
2007-05-03 14:25:00,37.69,37.69,37.66,37.69,8215.843391824728,18.7751,18.7751,18.7602,18.7751,8215.8434
2007-05-03 14:30:00,37.69,37.71,37.64,37.65,25458.97149812354,18.7751,18.7851,18.7502,18.7552,25458.9715
2007-05-03 14:35:00,37.65,37.66,37.62,37.66,18358.85992494168,18.7552,18.7602,18.7403,18.7602,18358.8599
2007-05-03 14:40:00,37.66,37.72,37.64,37.68,23633.22852216249,18.7602,18.7901,18.7502,18.7702,23633.2285
2007-05-03 14:45:00,37.68,37.68,37.63,37.66,39152.04381783142,18.7702,18.7702,18.7452,18.7602,39152.0438
2007-05-03 14:50:00,37.67,37.69,37.67,37.68,12475.910335733848,18.7652,18.7751,18.7652,18.7702,12475.9103
2007-05-03 14:55:00,37.67,37.71,37.65,37.69,27487.57480474693,18.7652,18.7851,18.7552,18.7751,27487.5748
2007-05-03 15:00:00,37.69,37.71,37.63,37.68,20996.04422355209,18.7751,18.7851,18.7452,18.7702,20996.0442
2007-05-03 15:05:00,37.68,37.75,37.67,37.71,23633.22852216249,18.7702,18.805,18.7652,18.7851,23633.2285
2007-05-03 15:10:00,37.71,37.72,37.69,37.7,13490.21198904554,18.7851,18.7901,18.7751,18.7801,13490.212
2007-05-03 15:15:00,37.69,37.73,37.69,37.71,21401.764884876764,18.7751,18.7951,18.7751,18.7851,21401.7649
2007-05-03 15:20:00,37.7,37.71,37.68,37.7,27690.435135409272,18.7801,18.7851,18.7702,18.7801,27690.4351
2007-05-03 15:25:00,37.71,37.76,37.7,37.76,22821.78719951313,18.7851,18.81,18.7801,18.81,22821.7872
2007-05-03 15:30:00,37.75,37.76,37.71,37.71,26168.982655441727,18.805,18.81,18.7851,18.7851,26168.9827
2007-05-03 15:35:00,37.71,37.72,37.67,37.68,33674.81488994827,18.7851,18.7901,18.7652,18.7702,33674.8149
2007-05-03 15:40:00,37.67,37.69,37.64,37.64,66031.03763059134,18.7652,18.7751,18.7502,18.7502,66031.0376
2007-05-03 15:45:00,37.64,37.66,37.64,37.65,77188.35581701998,18.7502,18.7602,18.7502,18.7552,77188.3558
2007-05-03 15:50:00,37.65,37.66,37.65,37.66,61263.81986002637,18.7552,18.7602,18.7552,18.7602,61263.8199
2007-05-03 15:55:00,37.66,37.7,37.62,37.68,141697.94096764378,18.7602,18.7801,18.7403,18.7702,141697.941
2007-05-04 09:35:00,37.99,38.17,37.85,38.02,229942.18480576124,18.9246,19.0142,18.8548,18.9395,229942.1848
2007-05-04 09:40:00,38.01,38.11,37.91,38.01,87128.5120194746,18.9345,18.9844,18.8847,18.9345,87128.512
2007-05-04 09:45:00,38.01,38.01,37.66,37.97,127497.71782128004,18.9345,18.9345,18.7602,18.9146,127497.7178
2007-05-04 09:50:00,37.95,38.11,37.93,38.1,136727.8628664165,18.9047,18.9844,18.8947,18.9794,136727.8629
2007-05-04 09:55:00,38.11,38.18,38.09,38.17,219292.01744598843,18.9844,19.0192,18.9744,19.0142,219292.0174
2007-05-04 10:00:00,38.18,38.18,38.05,38.06,157521.04675930622,19.0192,19.0192,18.9545,18.9594,157521.0468
2007-05-04 10:05:00,38.07,38.07,37.99,38.0,91084.2884673902,18.9644,18.9644,18.9246,18.9296,91084.2885
2007-05-04 10:10:00,38.0,38.0,37.94,37.94,51729.38431889644,18.9296,18.9296,18.8997,18.8997,51729.3843
2007-05-04 10:15:00,37.95,37.95,37.92,37.94,61770.970686682216,18.9047,18.9047,18.8897,18.8997,61770.9707
2007-05-04 10:20:00,37.94,37.94,37.92,37.92,129019.1703012476,18.8997,18.8997,18.8897,18.8897,129019.1703
2007-05-04 10:25:00,37.93,37.93,37.86,37.86,34486.256212597626,18.8947,18.8947,18.8598,18.8598,34486.2562
2007-05-04 10:30:00,37.87,37.87,37.8,37.86,67248.19961456537,18.8648,18.8648,18.8299,18.8598,67248.1996
2007-05-04 10:35:00,37.87,37.87,37.84,37.85,14910.234303681917,18.8648,18.8648,18.8499,18.8548,14910.2343
2007-05-04 10:40:00,37.84,37.84,37.79,37.79,41484.93762044832,18.8499,18.8499,18.825,18.825,41484.9376
2007-05-04 10:45:00,37.8,37.82,37.76,37.79,59539.50704939649,18.8299,18.8399,18.81,18.825,59539.507
2007-05-04 10:50:00,37.78,37.78,37.72,37.77,39152.04381783142,18.82,18.82,18.7901,18.815,39152.0438
2007-05-04 10:55:00,37.77,37.81,37.7,37.74,49092.20002028604,18.815,18.8349,18.7801,18.8,49092.2
2007-05-04 11:00:00,37.74,37.75,37.71,37.72,24343.23967948068,18.8,18.805,18.7851,18.7901,24343.2397
2007-05-04 11:05:00,37.71,37.71,37.68,37.7,20590.323562227408,18.7851,18.7851,18.7702,18.7801,20590.3236
2007-05-04 11:10:00,37.7,37.76,37.69,37.73,41383.50745511715,18.7801,18.81,18.7751,18.7951,41383.5075
2007-05-04 11:15:00,37.72,37.74,37.72,37.74,26270.412820772897,18.7901,18.8,18.7901,18.8,26270.4128
2007-05-04 11:20:00,37.74,37.77,37.72,37.77,37934.88183385739,18.8,18.815,18.7901,18.815,37934.8818
2007-05-04 11:25:00,37.76,37.77,37.74,37.75,23734.658687493666,18.81,18.815,18.8,18.805,23734.6587
2007-05-04 11:30:00,37.74,37.75,37.71,37.71,17648.84876762349,18.8,18.805,18.7851,18.7851,17648.8488
2007-05-04 11:35:00,37.72,37.72,37.71,37.72,28806.166954052136,18.7901,18.7901,18.7851,18.7901,28806.167
2007-05-04 11:40:00,37.71,37.73,37.71,37.72,19373.161578253374,18.7851,18.7951,18.7851,18.7901,19373.1616
2007-05-04 11:45:00,37.74,37.74,37.71,37.74,20793.183892889745,18.8,18.8,18.7851,18.8,20793.1839
2007-05-04 11:50:00,37.74,37.75,37.73,37.73,23531.79835683132,18.8,18.805,18.7951,18.7951,23531.7984
2007-05-04 11:55:00,37.74,37.74,37.72,37.72,14707.373973019576,18.8,18.8,18.7901,18.7901,14707.374
2007-05-04 12:00:00,37.72,37.73,37.67,37.67,26676.13348209757,18.7901,18.7951,18.7652,18.7652,26676.1335
2007-05-04 12:05:00,37.68,37.72,37.67,37.72,32051.93224464956,18.7702,18.7901,18.7652,18.7901,32051.9322
2007-05-04 12:10:00,37.71,37.72,37.67,37.68,24647.530175474185,18.7851,18.7901,18.7652,18.7702,24647.5302
2007-05-04 12:15:00,37.68,37.69,37.65,37.65,25357.54133279237,18.7702,18.7751,18.7552,18.7552,25357.5413
2007-05-04 12:20:00,37.65,37.65,37.52,37.58,51526.5239882341,18.7552,18.7552,18.6905,18.7203,51526.524
2007-05-04 12:25:00,37.58,37.64,37.54,37.62,31240.490922000205,18.7203,18.7502,18.7004,18.7403,31240.4909
2007-05-04 12:30:00,37.62,37.62,37.54,37.61,51425.09382290293,18.7403,18.7403,18.7004,18.7353,51425.0938
2007-05-04 12:35:00,37.61,37.62,37.56,37.6,42803.52976975353,18.7353,18.7403,18.7104,18.7303,42803.5298
2007-05-04 12:40:00,37.59,37.6,37.57,37.6,28299.016127396288,18.7253,18.7303,18.7154,18.7303,28299.0161
2007-05-04 12:45:00,37.6,37.61,37.58,37.6,22314.636372857287,18.7303,18.7353,18.7203,18.7303,22314.6364
2007-05-04 12:50:00,37.6,37.6,37.59,37.59,20488.89339689624,18.7303,18.7303,18.7253,18.7253,20488.8934
2007-05-04 12:55:00,37.59,37.59,37.57,37.58,22923.217364844302,18.7253,18.7253,18.7154,18.7203,22923.2174
2007-05-04 13:00:00,37.58,37.59,37.57,37.59,31747.64174865605,18.7203,18.7253,18.7154,18.7253,31747.6417
2007-05-04 13:05:00,37.59,37.6,37.57,37.57,17445.988436961154,18.7253,18.7303,18.7154,18.7154,17445.9884
2007-05-04 13:10:00,37.57,37.59,37.57,37.59,28603.306623389795,18.7154,18.7253,18.7154,18.7253,28603.3066
2007-05-04 13:15:00,37.59,37.6,37.57,37.57,14605.943807688407,18.7253,18.7303,18.7154,18.7154,14605.9438
2007-05-04 13:20:00,37.57,37.59,37.57,37.59,15113.094634344254,18.7154,18.7253,18.7154,18.7253,15113.0946
2007-05-04 13:25:00,37.59,37.59,37.58,37.58,13287.351658383202,18.7253,18.7253,18.7203,18.7203,13287.3517
2007-05-04 13:30:00,37.58,37.58,37.55,37.56,14200.223146363727,18.7203,18.7203,18.7054,18.7104,14200.2231
2007-05-04 13:35:00,37.56,37.56,37.53,37.56,31747.64174865605,18.7104,18.7104,18.6954,18.7104,31747.6417
2007-05-04 13:40:00,37.56,37.57,37.56,37.57,21503.19505020793,18.7104,18.7154,18.7104,18.7154,21503.1951
2007-05-04 13:45:00,37.57,37.57,37.56,37.57,17953.139263617,18.7154,18.7154,18.7104,18.7154,17953.1393
2007-05-04 13:50:00,37.56,37.57,37.54,37.54,24140.37934881834,18.7104,18.7154,18.7004,18.7004,24140.3793
2007-05-04 13:55:00,37.53,37.54,37.49,37.49,26777.563647428746,18.6954,18.7004,18.6755,18.6755,26777.5636
2007-05-04 14:00:00,37.49,37.56,37.49,37.53,44324.98224972107,18.6755,18.7104,18.6755,18.6954,44324.9822
2007-05-04 14:05:00,37.54,37.54,37.51,37.52,25357.54133279237,18.7004,18.7004,18.6855,18.6905,25357.5413
2007-05-04 14:10:00,37.51,37.51,37.49,37.51,18155.99959427934,18.6855,18.6855,18.6755,18.6855,18155.9996
2007-05-04 14:15:00,37.51,37.52,37.49,37.51,67856.78060655239,18.6855,18.6905,18.6755,18.6855,67856.7806
2007-05-04 14:20:00,37.51,37.51,37.48,37.49,45745.00456435744,18.6855,18.6855,18.6705,18.6755,45745.0046
2007-05-04 14:25:00,37.49,37.49,37.46,37.49,20590.323562227408,18.6755,18.6755,18.6606,18.6755,20590.3236
2007-05-04 14:30:00,37.49,37.52,37.48,37.52,34689.11654325997,18.6755,18.6905,18.6705,18.6905,34689.1165
2007-05-04 14:35:00,37.52,37.52,37.48,37.52,38847.75332183792,18.6905,18.6905,18.6705,18.6905,38847.7533
2007-05-04 14:40:00,37.52,37.52,37.46,37.48,22923.217364844302,18.6905,18.6905,18.6606,18.6705,22923.2174
2007-05-04 14:45:00,37.48,37.5,37.47,37.48,16938.837610305305,18.6705,18.6805,18.6655,18.6705,16938.8376
2007-05-04 14:50:00,37.49,37.52,37.48,37.5,32660.513236636576,18.6755,18.6905,18.6705,18.6805,32660.5132
2007-05-04 14:55:00,37.5,37.52,37.5,37.52,10650.167359772797,18.6805,18.6905,18.6805,18.6905,10650.1674
2007-05-04 15:00:00,37.52,37.56,37.5,37.51,55279.440105487374,18.6905,18.7104,18.6805,18.6855,55279.4401
2007-05-04 15:05:00,37.51,37.56,37.5,37.55,67349.62977989654,18.6855,18.7104,18.6805,18.7054,67349.6298
2007-05-04 15:10:00,37.55,37.62,37.48,37.52,118673.29343746832,18.7054,18.7403,18.6705,18.6905,118673.2934
2007-05-04 15:15:00,37.52,37.58,37.51,37.54,70189.67440916928,18.6905,18.7203,18.6855,18.7004,70189.6744
2007-05-04 15:20:00,37.54,37.61,37.54,37.6,26980.423978091083,18.7004,18.7353,18.7004,18.7303,26980.424
2007-05-04 15:25:00,37.6,37.62,37.6,37.61,60046.65787605234,18.7303,18.7403,18.7303,18.7353,60046.6579
2007-05-04 15:30:00,37.6,37.61,37.6,37.61,35601.98803124049,18.7303,18.7353,18.7303,18.7353,35601.988
2007-05-04 15:35:00,37.6,37.6,37.55,37.56,54569.42894816919,18.7303,18.7303,18.7054,18.7104,54569.4289
2007-05-04 15:40:00,37.56,37.61,37.55,37.59,57206.61324677959,18.7104,18.7353,18.7054,18.7253,57206.6132
2007-05-04 15:45:00,37.6,37.6,37.58,37.59,41687.79795111066,18.7303,18.7303,18.7203,18.7253,41687.798
2007-05-04 15:50:00,37.59,37.71,37.58,37.59,58930.92605740947,18.7253,18.7851,18.7203,18.7253,58930.9261
2007-05-04 15:55:00,37.59,37.59,37.53,37.56,121006.1872400852,18.7253,18.7253,18.6954,18.7104,121006.1872
2007-05-07 09:30:00,37.46,37.46,37.41,37.46,111978.90252561112,18.6606,18.6606,18.6357,18.6606,111978.9025
2007-05-07 09:35:00,37.44,37.54,37.4,37.52,69581.09341718227,18.6506,18.7004,18.6307,18.6905,69581.0934
2007-05-07 09:40:00,37.53,37.54,37.51,37.53,87534.23268079926,18.6954,18.7004,18.6855,18.6954,87534.2327
2007-05-07 09:45:00,37.53,37.53,37.48,37.5,30124.759103357337,18.6954,18.6954,18.6705,18.6805,30124.7591
2007-05-07 09:50:00,37.51,37.51,37.44,37.45,41180.647124454816,18.6855,18.6855,18.6506,18.6556,41180.6471
2007-05-07 09:55:00,37.46,37.49,37.45,37.47,92504.31078202656,18.6606,18.6755,18.6556,18.6655,92504.3108
2007-05-07 10:00:00,37.47,37.48,37.46,37.46,81346.99259559793,18.6655,18.6705,18.6606,18.6606,81346.9926
2007-05-07 10:05:00,37.47,37.6,37.46,37.59,85505.62937417589,18.6655,18.7303,18.6606,18.7253,85505.6294
2007-05-07 10:10:00,37.59,37.64,37.59,37.6,55685.16076681205,18.7253,18.7502,18.7253,18.7303,55685.1608
2007-05-07 10:15:00,37.6,37.6,37.58,37.58,45643.57439902627,18.7303,18.7303,18.7203,18.7203,45643.5744
2007-05-07 10:20:00,37.58,37.59,37.58,37.59,67755.35044122122,18.7203,18.7253,18.7203,18.7253,67755.3504
2007-05-07 10:25:00,37.58,37.59,37.58,37.59,22213.20620752612,18.7203,18.7253,18.7203,18.7253,22213.2062
2007-05-07 10:30:00,37.59,37.59,37.58,37.58,14403.083477026068,18.7253,18.7253,18.7203,18.7203,14403.0835
2007-05-07 10:35:00,37.59,37.59,37.58,37.59,66943.90911857186,18.7253,18.7253,18.7203,18.7253,66943.9091
2007-05-07 10:40:00,37.59,37.59,37.58,37.58,23126.077695506643,18.7253,18.7253,18.7203,18.7203,23126.0777
2007-05-07 10:45:00,37.59,37.64,37.58,37.63,25661.83182878588,18.7253,18.7502,18.7203,18.7452,25661.8318
2007-05-07 10:50:00,37.62,37.72,37.62,37.72,58423.77523075363,18.7403,18.7901,18.7403,18.7901,58423.7752
2007-05-07 10:55:00,37.73,37.75,37.71,37.72,95040.06491530582,18.7951,18.805,18.7851,18.7901,95040.0649
2007-05-07 11:00:00,37.72,37.74,37.71,37.74,24343.23967948068,18.7901,18.8,18.7851,18.8,24343.2397
2007-05-07 11:05:00,37.74,37.78,37.73,37.78,32559.08307130541,18.8,18.82,18.7951,18.82,32559.0831
2007-05-07 11:10:00,37.78,37.85,37.78,37.84,70798.2554011563,18.82,18.8548,18.82,18.8499,70798.2554
2007-05-07 11:15:00,37.84,37.84,37.8,37.81,31950.50207931839,18.8499,18.8499,18.8299,18.8349,31950.5021
2007-05-07 11:20:00,37.81,37.86,37.81,37.85,11055.888021097477,18.8349,18.8598,18.8349,18.8548,11055.888
2007-05-07 11:25:00,37.85,37.85,37.83,37.84,13084.491327720863,18.8548,18.8548,18.8449,18.8499,13084.4913
2007-05-07 11:30:00,37.84,37.85,37.82,37.85,22416.066538188457,18.8499,18.8548,18.8399,18.8548,22416.0665
2007-05-07 11:35:00,37.84,37.85,37.83,37.83,19271.731412922203,18.8499,18.8548,18.8449,18.8449,19271.7314
2007-05-07 11:40:00,37.83,37.84,37.83,37.84,41079.216959123645,18.8449,18.8499,18.8449,18.8499,41079.217
2007-05-07 11:45:00,37.84,37.84,37.82,37.82,26980.423978091083,18.8499,18.8499,18.8399,18.8399,26980.424
2007-05-07 11:50:00,37.83,37.83,37.82,37.83,14605.943807688407,18.8449,18.8449,18.8399,18.8449,14605.9438
2007-05-07 11:55:00,37.83,37.84,37.82,37.84,18155.99959427934,18.8449,18.8499,18.8399,18.8499,18155.9996
2007-05-07 12:00:00,37.84,37.84,37.83,37.83,33674.81488994827,18.8499,18.8499,18.8449,18.8449,33674.8149
2007-05-07 12:05:00,37.84,37.84,37.83,37.84,42803.52976975353,18.8499,18.8499,18.8449,18.8499,42803.5298
2007-05-07 12:10:00,37.83,37.85,37.83,37.84,37833.45166852622,18.8449,18.8548,18.8449,18.8499,37833.4517
2007-05-07 12:15:00,37.85,37.89,37.84,37.88,110660.31037630592,18.8548,18.8748,18.8499,18.8698,110660.3104
2007-05-07 12:20:00,37.87,37.89,37.84,37.88,42904.95993508469,18.8648,18.8748,18.8499,18.8698,42904.9599
2007-05-07 12:25:00,37.89,37.89,37.86,37.87,20387.463231565067,18.8748,18.8748,18.8598,18.8648,20387.4632
2007-05-07 12:30:00,37.87,37.88,37.86,37.87,26371.842986104068,18.8648,18.8698,18.8598,18.8648,26371.843
2007-05-07 12:35:00,37.88,37.89,37.87,37.88,48077.89836697434,18.8698,18.8748,18.8648,18.8698,48077.8984
2007-05-07 12:40:00,37.87,37.88,37.86,37.86,33877.67522061061,18.8648,18.8698,18.8598,18.8598,33877.6752
2007-05-07 12:45:00,37.87,37.87,37.85,37.85,16025.96612232478,18.8648,18.8648,18.8548,18.8548,16025.9661
2007-05-07 12:50:00,37.85,37.86,37.85,37.85,24647.530175474185,18.8548,18.8598,18.8548,18.8548,24647.5302
2007-05-07 12:55:00,37.86,37.86,37.85,37.86,14200.223146363727,18.8598,18.8598,18.8548,18.8598,14200.2231
2007-05-07 13:00:00,37.86,37.86,37.85,37.86,8317.273557155899,18.8598,18.8598,18.8548,18.8598,8317.2736
2007-05-07 13:05:00,37.86,37.86,37.83,37.83,37529.16117253271,18.8598,18.8598,18.8449,18.8449,37529.1612
2007-05-07 13:10:00,37.83,37.83,37.79,37.8,27487.57480474693,18.8449,18.8449,18.825,18.8299,27487.5748
2007-05-07 13:15:00,37.79,37.86,37.79,37.86,21604.6252155391,18.825,18.8598,18.825,18.8598,21604.6252
2007-05-07 13:20:00,37.85,37.86,37.83,37.84,29516.17811137032,18.8548,18.8598,18.8449,18.8499,29516.1781
2007-05-07 13:25:00,37.85,37.88,37.84,37.87,47773.60787098083,18.8548,18.8698,18.8499,18.8648,47773.6079
2007-05-07 13:30:00,37.88,37.88,37.84,37.84,21401.764884876764,18.8698,18.8698,18.8499,18.8499,21401.7649
2007-05-07 13:35:00,37.85,37.86,37.85,37.86,12070.18967440917,18.8548,18.8598,18.8548,18.8598,12070.1897
2007-05-07 13:40:00,37.86,37.9,37.85,37.9,25458.97149812354,18.8598,18.8797,18.8548,18.8797,25458.9715
2007-05-07 13:45:00,37.9,37.9,37.87,37.88,16330.256618318288,18.8797,18.8797,18.8648,18.8698,16330.2566
2007-05-07 13:50:00,37.88,37.91,37.88,37.91,18460.290090272847,18.8698,18.8847,18.8698,18.8847,18460.2901
2007-05-07 13:55:00,37.91,37.91,37.9,37.91,59843.79754539,18.8847,18.8847,18.8797,18.8847,59843.7975
2007-05-07 14:00:00,37.91,37.91,37.89,37.89,22923.217364844302,18.8847,18.8847,18.8748,18.8748,22923.2174
2007-05-07 14:05:00,37.9,37.9,37.89,37.9,19576.02190891571,18.8797,18.8797,18.8748,18.8797,19576.0219
2007-05-07 14:10:00,37.9,37.91,37.9,37.91,9433.005375798764,18.8797,18.8847,18.8797,18.8847,9433.0054
2007-05-07 14:15:00,37.91,37.91,37.88,37.9,21198.904554214423,18.8847,18.8847,18.8698,18.8797,21198.9046
2007-05-07 14:20:00,37.89,37.9,37.88,37.89,34181.96571660412,18.8748,18.8797,18.8698,18.8748,34181.9657
2007-05-07 14:25:00,37.89,37.89,37.88,37.89,13591.642154376712,18.8748,18.8748,18.8698,18.8748,13591.6422
2007-05-07 14:30:00,37.88,37.9,37.87,37.87,19271.731412922203,18.8698,18.8797,18.8648,18.8648,19271.7314
2007-05-07 14:35:00,37.87,37.91,37.87,37.91,25560.40166345471,18.8648,18.8847,18.8648,18.8847,25560.4017
2007-05-07 14:40:00,37.91,37.92,37.9,37.92,13693.07231970788,18.8847,18.8897,18.8797,18.8897,13693.0723
2007-05-07 14:45:00,37.92,37.95,37.91,37.91,24241.809514149507,18.8897,18.9047,18.8847,18.8847,24241.8095
2007-05-07 14:50:00,37.91,37.91,37.9,37.9,12171.61983974034,18.8847,18.8847,18.8797,18.8797,12171.6198
2007-05-07 14:55:00,37.91,37.91,37.9,37.9,8824.424383811745,18.8847,18.8847,18.8797,18.8797,8824.4244
2007-05-07 15:00:00,37.9,37.91,37.87,37.87,24951.820671467696,18.8797,18.8847,18.8648,18.8648,24951.8207
2007-05-07 15:05:00,37.87,37.88,37.82,37.83,34587.6863779288,18.8648,18.8698,18.8399,18.8449,34587.6864
2007-05-07 15:10:00,37.83,37.83,37.82,37.82,37833.45166852622,18.8449,18.8449,18.8399,18.8399,37833.4517
2007-05-07 15:15:00,37.83,37.84,37.82,37.83,56090.88142813673,18.8449,18.8499,18.8399,18.8449,56090.8814
2007-05-07 15:20:00,37.83,37.87,37.82,37.85,41484.93762044832,18.8449,18.8648,18.8399,18.8548,41484.9376
2007-05-07 15:25:00,37.85,37.88,37.85,37.88,20894.614058220915,18.8548,18.8698,18.8548,18.8698,20894.6141
2007-05-07 15:30:00,37.87,37.9,37.87,37.88,219596.307941982,18.8648,18.8797,18.8648,18.8698,219596.3079
2007-05-07 15:35:00,37.87,37.9,37.87,37.89,47570.747540318494,18.8648,18.8797,18.8648,18.8748,47570.7475
2007-05-07 15:40:00,37.89,37.91,37.88,37.89,61263.81986002637,18.8748,18.8847,18.8698,18.8748,61263.8199
2007-05-07 15:45:00,37.9,37.9,37.87,37.88,62075.26118267573,18.8797,18.8797,18.8648,18.8698,62075.2612
2007-05-07 15:50:00,37.87,37.88,37.87,37.87,87534.23268079926,18.8648,18.8698,18.8648,18.8648,87534.2327
2007-05-07 15:55:00,37.87,37.9,37.85,37.86,222233.4922405924,18.8648,18.8797,18.8548,18.8598,222233.4922
2007-05-08 09:30:00,37.67,37.75,37.67,37.75,43513.540927071714,18.7652,18.805,18.7652,18.805,43513.5409
2007-05-08 09:35:00,37.75,37.82,37.74,37.81,55279.440105487374,18.805,18.8399,18.8,18.8349,55279.4401
2007-05-08 09:40:00,37.81,37.85,37.77,37.78,56902.32275078609,18.8349,18.8548,18.815,18.82,56902.3228
2007-05-08 09:45:00,37.77,37.78,37.74,37.76,68566.79176387057,18.815,18.82,18.8,18.81,68566.7918
2007-05-08 09:50:00,37.76,37.79,37.75,37.77,27994.72563140278,18.81,18.825,18.805,18.815,27994.7256
2007-05-08 09:55:00,37.77,37.77,37.73,37.77,54366.56861750685,18.815,18.815,18.7951,18.815,54366.5686
2007-05-08 10:00:00,37.77,37.77,37.73,37.73,112790.34384826048,18.815,18.815,18.7951,18.7951,112790.3438
2007-05-08 10:05:00,37.73,37.74,37.71,37.72,120194.74591743584,18.7951,18.8,18.7851,18.7901,120194.7459
2007-05-08 10:10:00,37.71,37.74,37.71,37.73,37123.44051120804,18.7851,18.8,18.7851,18.7951,37123.4405
2007-05-08 10:15:00,37.73,37.74,37.71,37.73,70088.24424383811,18.7951,18.8,18.7851,18.7951,70088.2442
2007-05-08 10:20:00,37.73,37.74,37.73,37.73,8722.994218480577,18.7951,18.8,18.7951,18.7951,8722.9942
2007-05-08 10:25:00,37.74,37.75,37.73,37.74,44629.272745714574,18.8,18.805,18.7951,18.8,44629.2727
2007-05-08 10:30:00,37.75,37.75,37.58,37.64,132264.93559184502,18.805,18.805,18.7203,18.7502,132264.9356
2007-05-08 10:35:00,37.62,37.72,37.62,37.68,46759.30621766914,18.7403,18.7901,18.7403,18.7702,46759.3062
2007-05-08 10:40:00,37.66,37.67,37.65,37.66,33877.67522061061,18.7602,18.7652,18.7552,18.7602,33877.6752
2007-05-08 10:45:00,37.66,37.66,37.65,37.66,35601.98803124049,18.7602,18.7602,18.7552,18.7602,35601.988
2007-05-08 10:50:00,37.66,37.66,37.64,37.66,36210.56902322751,18.7602,18.7602,18.7502,18.7602,36210.569
2007-05-08 10:55:00,37.66,37.66,37.63,37.65,24850.39050613653,18.7602,18.7602,18.7452,18.7552,24850.3905
2007-05-08 11:00:00,37.65,37.65,37.63,37.63,27690.435135409272,18.7552,18.7552,18.7452,18.7452,27690.4351
2007-05-08 11:05:00,37.64,37.65,37.62,37.63,73435.4396997667,18.7502,18.7552,18.7403,18.7452,73435.4397
2007-05-08 11:10:00,37.63,37.63,37.61,37.62,32051.93224464956,18.7452,18.7452,18.7353,18.7403,32051.9322
2007-05-08 11:15:00,37.62,37.62,37.6,37.6,27589.004970078106,18.7403,18.7403,18.7303,18.7303,27589.005
2007-05-08 11:20:00,37.61,37.62,37.6,37.61,25966.12232477939,18.7353,18.7403,18.7303,18.7353,25966.1223
2007-05-08 11:25:00,37.62,37.62,37.6,37.61,20083.17273557156,18.7403,18.7403,18.7303,18.7353,20083.1727
2007-05-08 11:30:00,37.61,37.63,37.6,37.63,30936.200426006693,18.7353,18.7452,18.7303,18.7452,30936.2004
2007-05-08 11:35:00,37.63,37.63,37.59,37.59,35399.12770057815,18.7452,18.7452,18.7253,18.7253,35399.1277
2007-05-08 11:40:00,37.6,37.6,37.59,37.59,10650.167359772797,18.7303,18.7303,18.7253,18.7253,10650.1674
2007-05-08 11:45:00,37.6,37.61,37.59,37.61,42803.52976975353,18.7303,18.7353,18.7253,18.7353,42803.5298
2007-05-08 11:50:00,37.61,37.61,37.6,37.6,29009.02728471448,18.7353,18.7353,18.7303,18.7303,29009.0273
2007-05-08 11:55:00,37.6,37.6,37.57,37.57,21706.05538087027,18.7303,18.7303,18.7154,18.7154,21706.0554
2007-05-08 12:00:00,37.57,37.59,37.56,37.57,11157.318186428643,18.7154,18.7253,18.7104,18.7154,11157.3182
2007-05-08 12:05:00,37.57,37.58,37.56,37.57,27081.854143422253,18.7154,18.7203,18.7104,18.7154,27081.8541
2007-05-08 12:10:00,37.58,37.58,37.54,37.55,38239.172329850895,18.7203,18.7203,18.7004,18.7054,38239.1723
2007-05-08 12:15:00,37.54,37.56,37.54,37.55,32254.79257531189,18.7004,18.7104,18.7004,18.7054,32254.7926
2007-05-08 12:20:00,37.55,37.55,37.54,37.55,35500.55786590932,18.7054,18.7054,18.7004,18.7054,35500.5579
2007-05-08 12:25:00,37.55,37.55,37.54,37.55,10548.737194441626,18.7054,18.7054,18.7004,18.7054,10548.7372
2007-05-08 12:30:00,37.55,37.58,37.53,37.54,19271.731412922203,18.7054,18.7203,18.6954,18.7004,19271.7314
2007-05-08 12:35:00,37.53,37.6,37.53,37.59,31849.07191398722,18.6954,18.7303,18.6954,18.7253,31849.0719
2007-05-08 12:40:00,37.6,37.65,37.59,37.65,22923.217364844302,18.7303,18.7552,18.7253,18.7552,22923.2174
2007-05-08 12:45:00,37.66,37.67,37.64,37.66,31341.92108733137,18.7602,18.7652,18.7502,18.7602,31341.9211
2007-05-08 12:50:00,37.66,37.66,37.65,37.66,68668.22192920174,18.7602,18.7602,18.7552,18.7602,68668.2219
2007-05-08 12:55:00,37.66,37.66,37.64,37.66,18764.580586266355,18.7602,18.7602,18.7502,18.7602,18764.5806
2007-05-08 13:00:00,37.67,37.67,37.64,37.65,11157.318186428643,18.7652,18.7652,18.7502,18.7552,11157.3182
2007-05-08 13:05:00,37.65,37.66,37.64,37.64,36616.28968455218,18.7552,18.7602,18.7502,18.7502,36616.2897
2007-05-08 13:10:00,37.65,37.66,37.65,37.66,13388.781823714373,18.7552,18.7602,18.7552,18.7602,13388.7818
2007-05-08 13:15:00,37.65,37.66,37.65,37.66,23836.08885282483,18.7552,18.7602,18.7552,18.7602,23836.0889
2007-05-08 13:20:00,37.66,37.66,37.65,37.65,19271.731412922203,18.7602,18.7602,18.7552,18.7552,19271.7314
2007-05-08 13:25:00,37.65,37.66,37.64,37.66,41890.658281773,18.7552,18.7602,18.7502,18.7602,41890.6583
2007-05-08 13:30:00,37.65,37.66,37.64,37.65,30124.759103357337,18.7552,18.7602,18.7502,18.7552,30124.7591
2007-05-08 13:35:00,37.64,37.65,37.64,37.65,47469.31737498733,18.7502,18.7552,18.7502,18.7552,47469.3174
2007-05-08 13:40:00,37.65,37.65,37.64,37.65,28806.166954052136,18.7552,18.7552,18.7502,18.7552,28806.167
2007-05-08 13:45:00,37.65,37.66,37.64,37.66,76072.62399837712,18.7552,18.7602,18.7502,18.7602,76072.624
2007-05-08 13:50:00,37.66,37.66,37.65,37.66,13693.07231970788,18.7602,18.7602,18.7552,18.7602,13693.0723
2007-05-08 13:55:00,37.65,37.66,37.65,37.66,39862.05497514961,18.7552,18.7602,18.7552,18.7602,39862.055
2007-05-08 14:00:00,37.66,37.66,37.65,37.65,21807.48554620144,18.7602,18.7602,18.7552,18.7552,21807.4855
2007-05-08 14:05:00,37.66,37.66,37.65,37.66,13084.491327720863,18.7602,18.7602,18.7552,18.7602,13084.4913
2007-05-08 14:10:00,37.66,37.66,37.65,37.65,31443.35125266254,18.7602,18.7602,18.7552,18.7552,31443.3513
2007-05-08 14:15:00,37.65,37.66,37.65,37.66,33066.233897961254,18.7552,18.7602,18.7552,18.7602,33066.2339
2007-05-08 14:20:00,37.65,37.66,37.65,37.65,15620.245461000102,18.7552,18.7602,18.7552,18.7552,15620.2455
2007-05-08 14:25:00,37.66,37.66,37.65,37.65,53960.847956182166,18.7602,18.7602,18.7552,18.7552,53960.848
2007-05-08 14:30:00,37.66,37.66,37.65,37.66,26574.703316766405,18.7602,18.7602,18.7552,18.7602,26574.7033
2007-05-08 14:35:00,37.65,37.66,37.65,37.66,12577.340501065017,18.7552,18.7602,18.7552,18.7602,12577.3405
2007-05-08 14:40:00,37.65,37.66,37.65,37.66,21908.91571153261,18.7552,18.7602,18.7552,18.7602,21908.9157
2007-05-08 14:45:00,37.66,37.66,37.65,37.66,28501.87645805863,18.7602,18.7602,18.7552,18.7602,28501.8765
2007-05-08 14:50:00,37.66,37.66,37.65,37.66,20996.04422355209,18.7602,18.7602,18.7552,18.7602,20996.0442
2007-05-08 14:55:00,37.66,37.66,37.65,37.66,36311.99918855868,18.7602,18.7602,18.7552,18.7602,36311.9992
2007-05-08 15:00:00,37.66,37.66,37.65,37.66,48179.32853230551,18.7602,18.7602,18.7552,18.7602,48179.3285
2007-05-08 15:05:00,37.66,37.66,37.64,37.64,43412.11076174054,18.7602,18.7602,18.7502,18.7502,43412.1108
2007-05-08 15:10:00,37.64,37.65,37.59,37.61,76579.77482503296,18.7502,18.7552,18.7253,18.7353,76579.7748
2007-05-08 15:15:00,37.62,37.62,37.59,37.6,23937.519018156,18.7403,18.7403,18.7253,18.7303,23937.519
2007-05-08 15:20:00,37.59,37.62,37.59,37.61,49903.64134293539,18.7253,18.7403,18.7253,18.7353,49903.6413
2007-05-08 15:25:00,37.61,37.62,37.59,37.61,53047.97646820165,18.7353,18.7403,18.7253,18.7353,53047.9765
2007-05-08 15:30:00,37.6,37.62,37.59,37.59,48077.89836697434,18.7303,18.7403,18.7253,18.7253,48077.8984
2007-05-08 15:35:00,37.59,37.61,37.59,37.61,26980.423978091083,18.7253,18.7353,18.7253,18.7353,26980.424
2007-05-08 15:40:00,37.6,37.61,37.59,37.61,38036.31199918856,18.7303,18.7353,18.7253,18.7353,38036.312
2007-05-08 15:45:00,37.61,37.61,37.59,37.6,115427.52814687089,18.7353,18.7353,18.7253,18.7303,115427.5281
2007-05-08 15:50:00,37.6,37.67,37.59,37.66,91185.71863272136,18.7303,18.7652,18.7253,18.7602,91185.7186
2007-05-08 15:55:00,37.66,37.66,37.65,37.65,31037.630591337864,18.7602,18.7602,18.7552,18.7552,31037.6306
2007-05-09 09:30:00,37.68,37.68,37.63,37.65,22821.78719951313,18.7702,18.7702,18.7452,18.7552,22821.7872
2007-05-09 09:35:00,37.66,37.69,37.66,37.69,11360.178517090982,18.7602,18.7751,18.7602,18.7751,11360.1785
2007-05-09 09:40:00,37.69,37.7,37.65,37.65,16025.96612232478,18.7751,18.7801,18.7552,18.7552,16025.9661
2007-05-09 09:45:00,37.66,37.66,37.65,37.66,10548.737194441626,18.7602,18.7602,18.7552,18.7602,10548.7372
2007-05-09 09:50:00,37.65,37.67,37.64,37.65,30530.47976468201,18.7552,18.7652,18.7502,18.7552,30530.4798
2007-05-09 09:55:00,37.65,37.71,37.65,37.71,28806.166954052136,18.7552,18.7851,18.7552,18.7851,28806.167
2007-05-09 10:00:00,37.7,37.83,37.7,37.8,38340.60249518207,18.7801,18.8449,18.7801,18.8299,38340.6025
2007-05-09 10:05:00,37.8,37.8,37.74,37.75,34080.53555127295,18.8299,18.8299,18.8,18.805,34080.5356
2007-05-09 10:10:00,37.75,37.88,37.75,37.87,34486.256212597626,18.805,18.8698,18.805,18.8648,34486.2562
2007-05-09 10:15:00,37.88,37.88,37.87,37.88,14605.943807688407,18.8698,18.8698,18.8648,18.8698,14605.9438
2007-05-09 10:20:00,37.88,37.9,37.86,37.86,24444.669844811848,18.8698,18.8797,18.8598,18.8598,24444.6698
2007-05-09 10:25:00,37.86,37.87,37.8,37.81,53757.98762551983,18.8598,18.8648,18.8299,18.8349,53757.9876
2007-05-09 10:30:00,37.81,37.82,37.8,37.81,6998.681407850695,18.8349,18.8399,18.8299,18.8349,6998.6814
2007-05-09 10:35:00,37.81,37.82,37.73,37.74,34080.53555127295,18.8349,18.8399,18.7951,18.8,34080.5356
2007-05-09 10:40:00,37.74,37.74,37.72,37.73,13388.781823714373,18.8,18.8,18.7901,18.7951,13388.7818
2007-05-09 10:45:00,37.73,37.73,37.7,37.73,21807.48554620144,18.7951,18.7951,18.7801,18.7951,21807.4855
2007-05-09 10:50:00,37.73,37.81,37.73,37.8,42904.95993508469,18.7951,18.8349,18.7951,18.8299,42904.9599
2007-05-09 10:55:00,37.81,37.84,37.81,37.84,43107.82026574703,18.8349,18.8499,18.8349,18.8499,43107.8203
2007-05-09 11:00:00,37.84,37.85,37.83,37.84,37022.010345876864,18.8499,18.8548,18.8449,18.8499,37022.0103
2007-05-09 11:05:00,37.83,37.85,37.83,37.84,8925.854549142916,18.8449,18.8548,18.8449,18.8499,8925.8545
2007-05-09 11:10:00,37.84,37.88,37.84,37.86,13287.351658383202,18.8499,18.8698,18.8499,18.8598,13287.3517
2007-05-09 11:15:00,37.87,37.93,37.87,37.93,15924.53595699361,18.8648,18.8947,18.8648,18.8947,15924.536
2007-05-09 11:20:00,37.93,37.95,37.92,37.95,19981.74257024039,18.8947,18.9047,18.8897,18.9047,19981.7426
2007-05-09 11:25:00,37.95,37.95,37.93,37.95,21198.904554214423,18.9047,18.9047,18.8947,18.9047,21198.9046
2007-05-09 11:30:00,37.95,37.96,37.94,37.94,13185.921493052034,18.9047,18.9096,18.8997,18.8997,13185.9215
2007-05-09 11:35:00,37.95,37.95,37.94,37.94,3347.195455928593,18.9047,18.9047,18.8997,18.8997,3347.1955
2007-05-09 11:40:00,37.94,37.95,37.93,37.94,19778.88223957805,18.8997,18.9047,18.8947,18.8997,19778.8822
2007-05-09 11:45:00,37.95,37.96,37.93,37.96,16330.256618318288,18.9047,18.9096,18.8947,18.9096,16330.2566
2007-05-09 11:50:00,37.95,38.05,37.95,38.04,57206.61324677959,18.9047,18.9545,18.9047,18.9495,57206.6132
2007-05-09 11:55:00,38.04,38.04,38.02,38.03,8520.133887818238,18.9495,18.9495,18.9395,18.9445,8520.1339
2007-05-09 12:00:00,38.03,38.1,38.02,38.08,27690.435135409272,18.9445,18.9794,18.9395,18.9694,27690.4351
2007-05-09 12:05:00,38.08,38.11,38.08,38.1,20083.17273557156,18.9694,18.9844,18.9694,18.9794,20083.1727
2007-05-09 12:10:00,38.1,38.11,38.09,38.1,26067.55249011056,18.9794,18.9844,18.9744,18.9794,26067.5525
2007-05-09 12:15:00,38.09,38.1,38.09,38.1,10244.44669844812,18.9744,18.9794,18.9744,18.9794,10244.4467
2007-05-09 12:20:00,38.1,38.1,38.05,38.05,30124.759103357337,18.9794,18.9794,18.9545,18.9545,30124.7591
2007-05-09 12:25:00,38.05,38.05,38.04,38.04,10345.876863779287,18.9545,18.9545,18.9495,18.9495,10345.8769
2007-05-09 12:30:00,38.05,38.05,38.02,38.03,9838.72603712344,18.9545,18.9545,18.9395,18.9445,9838.726
2007-05-09 12:35:00,38.03,38.07,38.02,38.07,29516.17811137032,18.9445,18.9644,18.9395,18.9644,29516.1781
2007-05-09 12:40:00,38.08,38.13,38.07,38.08,21097.474388883253,18.9694,18.9943,18.9644,18.9694,21097.4744
2007-05-09 12:45:00,38.07,38.09,38.06,38.07,10345.876863779287,18.9644,18.9744,18.9594,18.9644,10345.8769
2007-05-09 12:50:00,38.07,38.08,38.06,38.07,7404.402069175373,18.9644,18.9694,18.9594,18.9644,7404.4021
2007-05-09 12:55:00,38.08,38.08,38.07,38.07,12273.050005071507,18.9694,18.9694,18.9644,18.9644,12273.05
2007-05-09 13:00:00,38.08,38.08,38.06,38.08,8418.703722487067,18.9694,18.9694,18.9594,18.9694,8418.7037
2007-05-09 13:05:00,38.07,38.1,38.06,38.1,11157.318186428643,18.9644,18.9794,18.9594,18.9794,11157.3182
2007-05-09 13:10:00,38.1,38.11,38.1,38.1,10548.737194441626,18.9794,18.9844,18.9794,18.9794,10548.7372
2007-05-09 13:15:00,38.1,38.1,38.08,38.09,15620.245461000102,18.9794,18.9794,18.9694,18.9744,15620.2455
2007-05-09 13:20:00,38.09,38.09,38.07,38.07,10853.027690435136,18.9744,18.9744,18.9644,18.9644,10853.0277
2007-05-09 13:25:00,38.08,38.08,38.07,38.07,4462.927274571458,18.9694,18.9694,18.9644,18.9644,4462.9273
2007-05-09 13:30:00,38.07,38.08,38.07,38.08,13997.36281570139,18.9644,18.9694,18.9644,18.9694,13997.3628
2007-05-09 13:35:00,38.08,38.09,38.07,38.08,21604.6252155391,18.9694,18.9744,18.9644,18.9694,21604.6252
2007-05-09 13:40:00,38.07,38.08,38.07,38.07,8114.413226493559,18.9644,18.9694,18.9644,18.9644,8114.4132
2007-05-09 13:45:00,38.08,38.1,38.08,38.09,16330.256618318288,18.9694,18.9794,18.9694,18.9744,16330.2566
2007-05-09 13:50:00,38.09,38.11,38.09,38.11,13490.21198904554,18.9744,18.9844,18.9744,18.9844,13490.212
2007-05-09 13:55:00,38.11,38.15,38.11,38.14,19170.30124759104,18.9844,19.0043,18.9844,18.9993,19170.3012
2007-05-09 14:00:00,38.14,38.18,38.14,38.17,21706.05538087027,18.9993,19.0192,18.9993,19.0142,21706.0554
2007-05-09 14:05:00,38.18,38.2,38.18,38.2,15924.53595699361,19.0192,19.0292,19.0192,19.0292,15924.536
2007-05-09 14:10:00,38.19,38.19,38.11,38.11,46657.87605233797,19.0242,19.0242,18.9844,18.9844,46657.8761
2007-05-09 14:15:00,38.11,38.12,38.01,38.12,85809.91987016938,18.9844,18.9893,18.9345,18.9893,85809.9199
2007-05-09 14:20:00,38.11,38.21,38.04,38.08,83071.30540622781,18.9844,19.0342,18.9495,18.9694,83071.3054
2007-05-09 14:25:00,38.09,38.16,38.07,38.1,61568.11035601988,18.9744,19.0093,18.9644,18.9794,61568.1104
2007-05-09 14:30:00,38.1,38.11,38.08,38.09,23430.36819150015,18.9794,18.9844,18.9694,18.9744,23430.3682
2007-05-09 14:35:00,38.09,38.17,38.09,38.15,36311.99918855868,18.9744,19.0142,18.9744,19.0043,36311.9992
2007-05-09 14:40:00,38.14,38.22,38.12,38.21,33471.95455928593,18.9993,19.0392,18.9893,19.0342,33471.9546
2007-05-09 14:45:00,38.2,38.27,38.16,38.26,72623.99837711736,19.0292,19.0641,19.0093,19.0591,72623.9984
2007-05-09 14:50:00,38.27,38.28,38.26,38.28,40977.78679379248,19.0641,19.069,19.0591,19.069,40977.7868
2007-05-09 14:55:00,38.27,38.32,38.26,38.27,37224.870676539205,19.0641,19.089,19.0591,19.0641,37224.8707
2007-05-09 15:00:00,38.26,38.27,38.24,38.25,42093.518612435335,19.0591,19.0641,19.0491,19.0541,42093.5186
2007-05-09 15:05:00,38.25,38.26,38.24,38.24,54873.71944416269,19.0541,19.0591,19.0491,19.0491,54873.7194
2007-05-09 15:10:00,38.24,38.31,38.24,38.31,76985.49548635764,19.0491,19.084,19.0491,19.084,76985.4955
2007-05-09 15:15:00,38.31,38.31,38.28,38.29,52439.395476214624,19.084,19.084,19.069,19.074,52439.3955
2007-05-09 15:20:00,38.3,38.35,38.29,38.33,28501.87645805863,19.079,19.1039,19.074,19.0939,28501.8765
2007-05-09 15:25:00,38.34,38.41,38.33,38.41,80332.69094228624,19.0989,19.1338,19.0939,19.1338,80332.6909
2007-05-09 15:30:00,38.41,38.41,38.33,38.33,69783.95374784461,19.1338,19.1338,19.0939,19.0939,69783.9537
2007-05-09 15:35:00,38.33,38.34,38.31,38.32,49599.35084694188,19.0939,19.0989,19.084,19.089,49599.3508
2007-05-09 15:40:00,38.32,38.33,38.3,38.32,40064.91530581195,19.089,19.0939,19.079,19.089,40064.9153
2007-05-09 15:45:00,38.31,38.35,38.3,38.34,71001.11573181865,19.084,19.1039,19.079,19.0989,71001.1157
2007-05-09 15:50:00,38.34,38.35,38.33,38.35,107110.25458971498,19.0989,19.1039,19.0939,19.1039,107110.2546
2007-05-09 15:55:00,38.35,38.36,38.34,38.35,74551.17151840958,19.1039,19.1089,19.0989,19.1039,74551.1715
2007-05-10 09:30:00,38.12,38.17,38.03,38.12,27791.86530074044,18.9893,19.0142,18.9445,18.9893,27791.8653
2007-05-10 09:35:00,38.14,38.19,38.14,38.17,15924.53595699361,18.9993,19.0242,18.9993,19.0142,15924.536
2007-05-10 09:40:00,38.17,38.17,38.06,38.14,26168.982655441727,19.0142,19.0142,18.9594,18.9993,26168.9827
2007-05-10 09:45:00,38.12,38.17,38.11,38.14,13490.21198904554,18.9893,19.0142,18.9844,18.9993,13490.212
2007-05-10 09:50:00,38.15,38.18,38.15,38.16,40267.77563647429,19.0043,19.0192,19.0043,19.0093,40267.7756
2007-05-10 09:55:00,38.16,38.16,38.13,38.13,25154.68100213004,19.0093,19.0093,18.9943,18.9943,25154.681
2007-05-10 10:00:00,38.13,38.15,38.13,38.14,17445.988436961154,18.9943,19.0043,18.9943,18.9993,17445.9884
2007-05-10 10:05:00,38.14,38.15,38.13,38.13,37123.44051120804,18.9993,19.0043,18.9943,18.9943,37123.4405
2007-05-10 10:10:00,38.14,38.15,38.13,38.13,11867.329343746833,18.9993,19.0043,18.9943,18.9943,11867.3293
2007-05-10 10:15:00,38.14,38.15,38.14,38.15,39354.90414849376,18.9993,19.0043,18.9993,19.0043,39354.9041
2007-05-10 10:20:00,38.15,38.15,38.12,38.12,23227.507860837813,19.0043,19.0043,18.9893,18.9893,23227.5079
2007-05-10 10:25:00,38.14,38.14,38.12,38.12,9635.865706461102,18.9993,18.9993,18.9893,18.9893,9635.8657
2007-05-10 10:30:00,38.12,38.14,38.12,38.13,12374.480170402678,18.9893,18.9993,18.9893,18.9943,12374.4802
2007-05-10 10:35:00,38.14,38.2,38.13,38.18,19778.88223957805,18.9993,19.0292,18.9943,19.0192,19778.8822
2007-05-10 10:40:00,38.18,38.2,38.18,38.19,24647.530175474185,19.0192,19.0292,19.0192,19.0242,24647.5302
2007-05-10 10:45:00,38.19,38.2,38.18,38.2,26168.982655441727,19.0242,19.0292,19.0192,19.0292,26168.9827
2007-05-10 10:50:00,38.2,38.2,38.18,38.2,25763.26199411705,19.0292,19.0292,19.0192,19.0292,25763.262
2007-05-10 10:55:00,38.2,38.2,38.19,38.2,13185.921493052034,19.0292,19.0292,19.0242,19.0292,13185.9215
2007-05-10 11:00:00,38.2,38.2,38.17,38.17,15417.385130337763,19.0292,19.0292,19.0142,19.0142,15417.3851
2007-05-10 11:05:00,38.18,38.2,38.17,38.17,21198.904554214423,19.0192,19.0292,19.0142,19.0142,21198.9046
2007-05-10 11:10:00,38.17,38.18,38.14,38.15,25357.54133279237,19.0142,19.0192,18.9993,19.0043,25357.5413
2007-05-10 11:15:00,38.14,38.14,38.11,38.12,29516.17811137032,18.9993,18.9993,18.9844,18.9893,29516.1781
2007-05-10 11:20:00,38.12,38.12,38.09,38.11,14707.373973019576,18.9893,18.9893,18.9744,18.9844,14707.374
2007-05-10 11:25:00,38.1,38.11,38.09,38.1,14707.373973019576,18.9794,18.9844,18.9744,18.9794,14707.374
2007-05-10 11:30:00,38.1,38.11,38.09,38.1,57510.9037427731,18.9794,18.9844,18.9744,18.9794,57510.9037
2007-05-10 11:35:00,38.1,38.1,38.04,38.05,73841.16036109139,18.9794,18.9794,18.9495,18.9545,73841.1604
2007-05-10 11:40:00,38.05,38.06,38.04,38.05,23836.08885282483,18.9545,18.9594,18.9495,18.9545,23836.0889
2007-05-10 11:45:00,38.05,38.05,38.0,38.0,19576.02190891571,18.9545,18.9545,18.9296,18.9296,19576.0219
2007-05-10 11:50:00,38.01,38.01,37.96,37.96,30631.909930013186,18.9345,18.9345,18.9096,18.9096,30631.9099
2007-05-10 11:55:00,37.97,38.0,37.97,37.97,17344.558271629983,18.9146,18.9296,18.9146,18.9146,17344.5583
2007-05-10 12:00:00,37.96,37.97,37.86,37.87,44020.69175372756,18.9096,18.9146,18.8598,18.8648,44020.6918
2007-05-10 12:05:00,37.86,37.87,37.86,37.87,24647.530175474185,18.8598,18.8648,18.8598,18.8648,24647.5302
2007-05-10 12:10:00,37.87,37.87,37.84,37.86,29414.74794603915,18.8648,18.8648,18.8499,18.8598,29414.7479
2007-05-10 12:15:00,37.87,37.88,37.86,37.87,28299.016127396288,18.8648,18.8698,18.8598,18.8648,28299.0161
2007-05-10 12:20:00,37.87,37.9,37.84,37.9,36717.71984988335,18.8648,18.8797,18.8499,18.8797,36717.7198
2007-05-10 12:25:00,37.9,37.91,37.9,37.9,16025.96612232478,18.8797,18.8847,18.8797,18.8797,16025.9661
2007-05-10 12:30:00,37.9,37.92,37.89,37.92,11461.608682422151,18.8797,18.8897,18.8748,18.8897,11461.6087
2007-05-10 12:35:00,37.92,37.93,37.91,37.92,11258.748351759814,18.8897,18.8947,18.8847,18.8897,11258.7484
2007-05-10 12:40:00,37.92,37.96,37.92,37.95,24241.809514149507,18.8897,18.9096,18.8897,18.9047,24241.8095
2007-05-10 12:45:00,37.95,37.96,37.95,37.95,14200.223146363727,18.9047,18.9096,18.9047,18.9047,14200.2231
2007-05-10 12:50:00,37.95,38.02,37.95,37.99,44122.12191905873,18.9047,18.9395,18.9047,18.9246,44122.1219
2007-05-10 12:55:00,37.99,38.02,37.99,38.0,10143.016533116948,18.9246,18.9395,18.9246,18.9296,10143.0165
2007-05-10 13:00:00,38.0,38.0,37.99,37.99,17141.697940967642,18.9296,18.9296,18.9246,18.9246,17141.6979
2007-05-10 13:05:00,37.99,38.02,37.97,37.97,42803.52976975353,18.9246,18.9395,18.9146,18.9146,42803.5298
2007-05-10 13:10:00,37.97,37.97,37.96,37.97,26168.982655441727,18.9146,18.9146,18.9096,18.9146,26168.9827
2007-05-10 13:15:00,37.97,38.01,37.96,38.01,31950.50207931839,18.9146,18.9345,18.9096,18.9345,31950.5021
2007-05-10 13:20:00,38.01,38.01,37.98,37.98,12171.61983974034,18.9345,18.9345,18.9196,18.9196,12171.6198
2007-05-10 13:25:00,37.98,37.99,37.98,37.98,10447.307029110458,18.9196,18.9246,18.9196,18.9196,10447.307
2007-05-10 13:30:00,37.98,37.98,37.93,37.96,49497.92068161071,18.9196,18.9196,18.8947,18.9096,49497.9207
2007-05-10 13:35:00,37.96,38.01,37.96,38.0,35703.41819657166,18.9096,18.9345,18.9096,18.9296,35703.4182
2007-05-10 13:40:00,38.0,38.01,37.99,38.01,11055.888021097477,18.9296,18.9345,18.9246,18.9345,11055.888
2007-05-10 13:45:00,38.01,38.03,38.01,38.03,15823.10579166244,18.9345,18.9445,18.9345,18.9445,15823.1058
2007-05-10 13:50:00,38.04,38.04,38.03,38.04,51425.09382290293,18.9495,18.9495,18.9445,18.9495,51425.0938
2007-05-10 13:55:00,38.04,38.04,38.0,38.02,31544.781417993712,18.9495,18.9495,18.9296,18.9395,31544.7814
2007-05-10 14:00:00,38.01,38.06,38.0,38.04,44324.98224972107,18.9345,18.9594,18.9296,18.9495,44324.9822
2007-05-10 14:05:00,38.05,38.12,38.03,38.12,31747.64174865605,18.9545,18.9893,18.9445,18.9893,31747.6417
2007-05-10 14:10:00,38.12,38.17,38.09,38.11,40673.49629779896,18.9893,19.0142,18.9744,18.9844,40673.4963
2007-05-10 14:15:00,38.11,38.14,38.11,38.13,15721.67562633127,18.9844,18.9993,18.9844,18.9943,15721.6756
2007-05-10 14:20:00,38.13,38.17,38.13,38.13,25053.250836798863,18.9943,19.0142,18.9943,18.9943,25053.2508
2007-05-10 14:25:00,38.13,38.18,38.12,38.14,19576.02190891571,18.9943,19.0192,18.9893,18.9993,19576.0219
2007-05-10 14:30:00,38.14,38.14,38.1,38.1,12475.910335733848,18.9993,18.9993,18.9794,18.9794,12475.9103
2007-05-10 14:35:00,38.11,38.11,38.08,38.09,42093.518612435335,18.9844,18.9844,18.9694,18.9744,42093.5186
2007-05-10 14:40:00,38.09,38.11,38.04,38.05,28096.15579673395,18.9744,18.9844,18.9495,18.9545,28096.1558
2007-05-10 14:45:00,38.06,38.11,38.05,38.11,22821.78719951313,18.9594,18.9844,18.9545,18.9844,22821.7872
2007-05-10 14:50:00,38.1,38.11,38.05,38.07,17851.70909828583,18.9794,18.9844,18.9545,18.9644,17851.7091
2007-05-10 14:55:00,38.07,38.09,38.06,38.06,67856.78060655239,18.9644,18.9744,18.9594,18.9594,67856.7806
2007-05-10 15:00:00,38.06,38.09,38.05,38.06,77492.6463130135,18.9594,18.9744,18.9545,18.9594,77492.6463
2007-05-10 15:05:00,38.07,38.07,38.05,38.06,57916.624404097776,18.9644,18.9644,18.9545,18.9594,57916.6244
2007-05-10 15:10:00,38.05,38.12,38.05,38.1,39659.19464448728,18.9545,18.9893,18.9545,18.9794,39659.1946
2007-05-10 15:15:00,38.09,38.09,38.05,38.06,12881.630997058524,18.9744,18.9744,18.9545,18.9594,12881.631
2007-05-10 15:20:00,38.05,38.06,38.01,38.05,17445.988436961154,18.9545,18.9594,18.9345,18.9545,17445.9884
2007-05-10 15:25:00,38.05,38.05,38.03,38.03,28096.15579673395,18.9545,18.9545,18.9445,18.9445,28096.1558
2007-05-10 15:30:00,38.04,38.04,38.01,38.02,29820.46860736383,18.9495,18.9495,18.9345,18.9395,29820.4686
2007-05-10 15:35:00,38.01,38.02,38.0,38.0,46252.155391013286,18.9345,18.9395,18.9296,18.9296,46252.1554
2007-05-10 15:40:00,38.01,38.01,37.96,37.96,48686.47935896136,18.9345,18.9345,18.9096,18.9096,48686.4794
2007-05-10 15:45:00,37.96,37.99,37.96,37.97,61365.25002535754,18.9096,18.9246,18.9096,18.9146,61365.25
2007-05-10 15:50:00,37.97,37.97,37.93,37.94,39456.33431382493,18.9146,18.9146,18.8947,18.8997,39456.3343
2007-05-10 15:55:00,37.93,37.93,37.91,37.92,74652.60168374075,18.8947,18.8947,18.8847,18.8897,74652.6017
2007-05-11 09:30:00,37.97,38.05,37.97,38.01,55989.45126280556,18.9146,18.9545,18.9146,18.9345,55989.4513
2007-05-11 09:35:00,38.0,38.12,37.97,38.08,34181.96571660412,18.9296,18.9893,18.9146,18.9694,34181.9657
2007-05-11 09:40:00,38.08,38.15,38.07,38.13,17648.84876762349,18.9694,19.0043,18.9644,18.9943,17648.8488
2007-05-11 09:45:00,38.14,38.14,38.1,38.14,66031.03763059134,18.9993,18.9993,18.9794,18.9993,66031.0376
2007-05-11 09:50:00,38.13,38.14,38.09,38.1,26371.842986104068,18.9943,18.9993,18.9744,18.9794,26371.843
2007-05-11 09:55:00,38.1,38.11,38.09,38.09,21908.91571153261,18.9794,18.9844,18.9744,18.9744,21908.9157
2007-05-11 10:00:00,38.1,38.11,38.09,38.1,31950.50207931839,18.9794,18.9844,18.9744,18.9794,31950.5021
2007-05-11 10:05:00,38.1,38.11,38.07,38.09,65726.74713459783,18.9794,18.9844,18.9644,18.9744,65726.7471
2007-05-11 10:10:00,38.09,38.11,38.08,38.11,24546.10001014301,18.9744,18.9844,18.9694,18.9844,24546.1
2007-05-11 10:15:00,38.11,38.14,38.1,38.12,41890.658281773,18.9844,18.9993,18.9794,18.9893,41890.6583
2007-05-11 10:20:00,38.12,38.12,38.1,38.1,28096.15579673395,18.9893,18.9893,18.9794,18.9794,28096.1558
2007-05-11 10:25:00,38.11,38.11,38.05,38.05,34993.40703925347,18.9844,18.9844,18.9545,18.9545,34993.407
2007-05-11 10:30:00,38.05,38.07,38.05,38.07,14605.943807688407,18.9545,18.9644,18.9545,18.9644,14605.9438
2007-05-11 10:35:00,38.06,38.11,38.05,38.1,17547.41860229232,18.9594,18.9844,18.9545,18.9794,17547.4186
2007-05-11 10:40:00,38.08,38.08,38.07,38.08,10954.457855766304,18.9694,18.9694,18.9644,18.9694,10954.4579
2007-05-11 10:45:00,38.08,38.11,38.08,38.11,37123.44051120804,18.9694,18.9844,18.9694,18.9844,37123.4405
2007-05-11 10:50:00,38.11,38.23,38.11,38.19,55279.440105487374,18.9844,19.0441,18.9844,19.0242,55279.4401
2007-05-11 10:55:00,38.2,38.2,38.11,38.11,17040.267775636476,19.0292,19.0292,18.9844,18.9844,17040.2678
2007-05-11 11:00:00,38.11,38.12,38.1,38.11,30327.61943401968,18.9844,18.9893,18.9794,18.9844,30327.6194
2007-05-11 11:05:00,38.11,38.12,38.1,38.1,13287.351658383202,18.9844,18.9893,18.9794,18.9794,13287.3517
2007-05-11 11:10:00,38.1,38.14,38.1,38.13,40267.77563647429,18.9794,18.9993,18.9794,18.9943,40267.7756
2007-05-11 11:15:00,38.14,38.15,38.11,38.11,30733.34009534436,18.9993,19.0043,18.9844,18.9844,30733.3401
2007-05-11 11:20:00,38.11,38.11,38.09,38.1,33167.664063292425,18.9844,18.9844,18.9744,18.9794,33167.6641
2007-05-11 11:25:00,38.09,38.14,38.09,38.14,18866.010751597525,18.9744,18.9993,18.9744,18.9993,18866.0108
2007-05-11 11:30:00,38.14,38.19,38.14,38.18,16330.256618318288,18.9993,19.0242,18.9993,19.0192,16330.2566
2007-05-11 11:35:00,38.18,38.2,38.18,38.18,17953.139263617,19.0192,19.0292,19.0192,19.0192,17953.1393
2007-05-11 11:40:00,38.18,38.19,38.18,38.18,10143.016533116948,19.0192,19.0242,19.0192,19.0192,10143.0165
2007-05-11 11:45:00,38.18,38.23,38.18,38.22,15924.53595699361,19.0192,19.0441,19.0192,19.0392,15924.536
2007-05-11 11:50:00,38.22,38.22,38.16,38.16,13287.351658383202,19.0392,19.0392,19.0093,19.0093,13287.3517
2007-05-11 11:55:00,38.16,38.16,38.11,38.11,23836.08885282483,19.0093,19.0093,18.9844,18.9844,23836.0889
2007-05-11 12:00:00,38.11,38.11,38.11,38.11,13185.921493052034,18.9844,18.9844,18.9844,18.9844,13185.9215
2007-05-11 12:05:00,38.11,38.11,38.11,38.11,12780.200831727356,18.9844,18.9844,18.9844,18.9844,12780.2008
2007-05-11 12:10:00,38.11,38.11,38.1,38.1,7708.692565168882,18.9844,18.9844,18.9794,18.9794,7708.6926
2007-05-11 12:15:00,38.1,38.1,38.08,38.1,26473.27315143524,18.9794,18.9794,18.9694,18.9794,26473.2732
2007-05-11 12:20:00,38.09,38.12,38.09,38.12,11055.888021097477,18.9744,18.9893,18.9744,18.9893,11055.888
2007-05-11 12:25:00,38.12,38.12,38.11,38.11,10447.307029110458,18.9893,18.9893,18.9844,18.9844,10447.307
2007-05-11 12:30:00,38.11,38.11,38.1,38.1,17445.988436961154,18.9844,18.9844,18.9794,18.9794,17445.9884
2007-05-11 12:35:00,38.11,38.11,38.1,38.11,9940.15620245461,18.9844,18.9844,18.9794,18.9844,9940.1562
2007-05-11 12:40:00,38.11,38.12,38.11,38.12,6694.390911857186,18.9844,18.9893,18.9844,18.9893,6694.3909
2007-05-11 12:45:00,38.11,38.12,38.11,38.11,23126.077695506643,18.9844,18.9893,18.9844,18.9844,23126.0777
2007-05-11 12:50:00,38.1,38.1,38.07,38.08,17648.84876762349,18.9794,18.9794,18.9644,18.9694,17648.8488
2007-05-11 12:55:00,38.09,38.1,38.07,38.1,15721.67562633127,18.9744,18.9794,18.9644,18.9794,15721.6756
2007-05-11 13:00:00,38.1,38.13,38.1,38.12,17445.988436961154,18.9794,18.9943,18.9794,18.9893,17445.9884
2007-05-11 13:05:00,38.12,38.13,38.11,38.12,6694.390911857186,18.9893,18.9943,18.9844,18.9893,6694.3909
2007-05-11 13:10:00,38.12,38.14,38.11,38.14,15924.53595699361,18.9893,18.9993,18.9844,18.9993,15924.536
2007-05-11 13:15:00,38.14,38.15,38.14,38.15,2130.0334719545594,18.9993,19.0043,18.9993,19.0043,2130.0335
2007-05-11 13:20:00,38.15,38.17,38.15,38.16,14910.234303681917,19.0043,19.0142,19.0043,19.0093,14910.2343
2007-05-11 13:25:00,38.16,38.18,38.16,38.17,25966.12232477939,19.0093,19.0192,19.0093,19.0142,25966.1223
2007-05-11 13:30:00,38.17,38.19,38.16,38.17,9534.435541129931,19.0142,19.0242,19.0093,19.0142,9534.4355
2007-05-11 13:35:00,38.17,38.18,38.16,38.16,9534.435541129931,19.0142,19.0192,19.0093,19.0093,9534.4355
2007-05-11 13:40:00,38.17,38.17,38.15,38.15,17547.41860229232,19.0142,19.0142,19.0043,19.0043,17547.4186
2007-05-11 13:45:00,38.16,38.16,38.15,38.15,10853.027690435136,19.0093,19.0093,19.0043,19.0043,10853.0277
2007-05-11 13:50:00,38.15,38.16,38.14,38.16,25864.69215944822,19.0043,19.0093,18.9993,19.0093,25864.6922
2007-05-11 13:55:00,38.16,38.16,38.14,38.15,10244.44669844812,19.0093,19.0093,18.9993,19.0043,10244.4467
2007-05-11 14:00:00,38.15,38.16,38.15,38.15,16431.686783649457,19.0043,19.0093,19.0043,19.0043,16431.6868
2007-05-11 14:05:00,38.15,38.15,38.13,38.14,18967.440916928696,19.0043,19.0043,18.9943,18.9993,18967.4409
2007-05-11 14:10:00,38.14,38.14,38.11,38.12,9838.72603712344,18.9993,18.9993,18.9844,18.9893,9838.726
2007-05-11 14:15:00,38.12,38.13,38.11,38.11,14605.943807688407,18.9893,18.9943,18.9844,18.9844,14605.9438
2007-05-11 14:20:00,38.11,38.11,38.11,38.11,5882.94958920783,18.9844,18.9844,18.9844,18.9844,5882.9496
2007-05-11 14:25:00,38.11,38.11,38.11,38.11,7302.971903844204,18.9844,18.9844,18.9844,18.9844,7302.9719
2007-05-11 14:30:00,38.11,38.11,38.11,38.11,9940.15620245461,18.9844,18.9844,18.9844,18.9844,9940.1562
2007-05-11 14:35:00,38.11,38.12,38.11,38.11,26473.27315143524,18.9844,18.9893,18.9844,18.9844,26473.2732
2007-05-11 14:40:00,38.11,38.16,38.11,38.15,17547.41860229232,18.9844,19.0093,18.9844,19.0043,17547.4186
2007-05-11 14:45:00,38.16,38.16,38.13,38.13,12780.200831727356,19.0093,19.0093,18.9943,18.9943,12780.2008
2007-05-11 14:50:00,38.14,38.18,38.13,38.17,30834.770260675527,18.9993,19.0192,18.9943,19.0142,30834.7703
2007-05-11 14:55:00,38.17,38.18,38.16,38.16,11563.038847753322,19.0142,19.0192,19.0093,19.0093,11563.0388
2007-05-11 15:00:00,38.16,38.18,38.16,38.17,10650.167359772797,19.0093,19.0192,19.0093,19.0142,10650.1674
2007-05-11 15:05:00,38.18,38.19,38.17,38.18,20488.89339689624,19.0192,19.0242,19.0142,19.0192,20488.8934
2007-05-11 15:10:00,38.18,38.19,38.18,38.18,30124.759103357337,19.0192,19.0242,19.0192,19.0192,30124.7591
2007-05-11 15:15:00,38.18,38.23,38.18,38.22,20590.323562227408,19.0192,19.0441,19.0192,19.0392,20590.3236
2007-05-11 15:20:00,38.22,38.26,38.22,38.25,19373.161578253374,19.0392,19.0591,19.0392,19.0541,19373.1616
2007-05-11 15:25:00,38.26,38.29,38.25,38.27,23328.938026168984,19.0591,19.074,19.0541,19.0641,23328.938
2007-05-11 15:30:00,38.27,38.34,38.26,38.31,23328.938026168984,19.0641,19.0989,19.0591,19.084,23328.938
2007-05-11 15:35:00,38.31,38.32,38.3,38.31,34181.96571660412,19.084,19.089,19.079,19.084,34181.9657
2007-05-11 15:40:00,38.31,38.34,38.31,38.33,60553.808702708186,19.084,19.0989,19.084,19.0939,60553.8087
2007-05-11 15:45:00,38.33,38.36,38.33,38.35,48585.04919363018,19.0939,19.1089,19.0939,19.1039,48585.0492
2007-05-11 15:50:00,38.34,38.35,38.3,38.3,46860.7363830003,19.0989,19.1039,19.079,19.079,46860.7364
2007-05-11 15:55:00,38.31,38.34,38.3,38.33,84491.32772086418,19.084,19.0989,19.079,19.0939,84491.3277
2007-05-14 09:30:00,38.22,38.23,38.16,38.23,36717.71984988335,19.0392,19.0441,19.0093,19.0441,36717.7198
2007-05-14 09:35:00,38.23,38.35,38.2,38.28,30327.61943401968,19.0441,19.1039,19.0292,19.069,30327.6194
2007-05-14 09:40:00,38.28,38.33,38.25,38.25,19981.74257024039,19.069,19.0939,19.0541,19.0541,19981.7426
2007-05-14 09:45:00,38.25,38.25,38.23,38.24,53453.69712952632,19.0541,19.0541,19.0441,19.0491,53453.6971
2007-05-14 09:50:00,38.23,38.32,38.23,38.31,21198.904554214423,19.0441,19.089,19.0441,19.084,21198.9046
2007-05-14 09:55:00,38.31,38.31,38.3,38.3,10447.307029110458,19.084,19.084,19.079,19.079,10447.307
2007-05-14 10:00:00,38.3,38.31,38.22,38.23,60452.378537377015,19.079,19.084,19.0392,19.0441,60452.3785
2007-05-14 10:05:00,38.24,38.26,38.22,38.26,30023.32893802617,19.0491,19.0591,19.0392,19.0591,30023.3289
2007-05-14 10:10:00,38.27,38.29,38.25,38.28,38137.742164519725,19.0641,19.074,19.0541,19.069,38137.7422
2007-05-14 10:15:00,38.28,38.36,38.27,38.35,16837.407444974135,19.069,19.1089,19.0641,19.1039,16837.4074
2007-05-14 10:20:00,38.34,38.42,38.34,38.4,18967.440916928696,19.0989,19.1388,19.0989,19.1288,18967.4409
2007-05-14 10:25:00,38.4,38.4,38.35,38.35,21807.48554620144,19.1288,19.1288,19.1039,19.1039,21807.4855
2007-05-14 10:30:00,38.35,38.43,38.35,38.42,35703.41819657166,19.1039,19.1438,19.1039,19.1388,35703.4182
2007-05-14 10:35:00,38.43,38.44,38.42,38.44,17547.41860229232,19.1438,19.1487,19.1388,19.1487,17547.4186
2007-05-14 10:40:00,38.43,38.43,38.42,38.42,15924.53595699361,19.1438,19.1438,19.1388,19.1388,15924.536
2007-05-14 10:45:00,38.42,38.44,38.41,38.43,13084.491327720863,19.1388,19.1487,19.1338,19.1438,13084.4913
2007-05-14 10:50:00,38.43,38.44,38.4,38.43,27386.14463941576,19.1438,19.1487,19.1288,19.1438,27386.1446
2007-05-14 10:55:00,38.43,38.44,38.4,38.41,9737.29587179227,19.1438,19.1487,19.1288,19.1338,9737.2959
2007-05-14 11:00:00,38.41,38.41,38.29,38.29,20387.463231565067,19.1338,19.1338,19.074,19.074,20387.4632
2007-05-14 11:05:00,38.3,38.38,38.3,38.34,14098.79298103256,19.079,19.1189,19.079,19.0989,14098.793
2007-05-14 11:10:00,38.34,38.39,38.33,38.39,13490.21198904554,19.0989,19.1238,19.0939,19.1238,13490.212
2007-05-14 11:15:00,38.39,38.39,38.35,38.36,15518.815295668932,19.1238,19.1238,19.1039,19.1089,15518.8153
2007-05-14 11:20:00,38.35,38.35,38.32,38.32,8824.424383811745,19.1039,19.1039,19.089,19.089,8824.4244
2007-05-14 11:25:00,38.31,38.32,38.28,38.29,13794.502485039053,19.084,19.089,19.069,19.074,13794.5025
2007-05-14 11:30:00,38.29,38.31,38.27,38.31,11563.038847753322,19.074,19.084,19.0641,19.084,11563.0388
2007-05-14 11:35:00,38.31,38.38,38.3,38.38,12780.200831727356,19.084,19.1189,19.079,19.1189,12780.2008
2007-05-14 11:40:00,38.39,38.39,38.36,38.36,7607.262399837712,19.1238,19.1238,19.1089,19.1089,7607.2624
2007-05-14 11:45:00,38.37,38.37,38.36,38.36,5172.938431889644,19.1139,19.1139,19.1089,19.1089,5172.9384
2007-05-14 11:50:00,38.36,38.37,38.34,38.34,17141.697940967642,19.1089,19.1139,19.0989,19.0989,17141.6979
2007-05-14 11:55:00,38.35,38.35,38.32,38.33,16735.977279642964,19.1039,19.1039,19.089,19.0939,16735.9773
2007-05-14 12:00:00,38.33,38.34,38.33,38.33,6592.960746526017,19.0939,19.0989,19.0939,19.0939,6592.9607
2007-05-14 12:05:00,38.33,38.35,38.33,38.35,14403.083477026068,19.0939,19.1039,19.0939,19.1039,14403.0835
2007-05-14 12:10:00,38.35,38.36,38.33,38.35,24140.37934881834,19.1039,19.1089,19.0939,19.1039,24140.3793
2007-05-14 12:15:00,38.35,38.38,38.34,38.38,13693.07231970788,19.1039,19.1189,19.0989,19.1189,13693.0723
2007-05-14 12:20:00,38.39,38.4,38.37,38.38,19474.59174358454,19.1238,19.1288,19.1139,19.1189,19474.5917
2007-05-14 12:25:00,38.37,38.39,38.37,38.38,21908.91571153261,19.1139,19.1238,19.1139,19.1189,21908.9157
2007-05-14 12:30:00,38.38,38.39,38.38,38.38,23836.08885282483,19.1189,19.1238,19.1189,19.1189,23836.0889
2007-05-14 12:35:00,38.38,38.39,38.37,38.37,23328.938026168984,19.1189,19.1238,19.1139,19.1139,23328.938
2007-05-14 12:40:00,38.37,38.38,38.37,38.38,7911.552895831221,19.1139,19.1189,19.1139,19.1189,7911.5529
2007-05-14 12:45:00,38.37,38.38,38.37,38.38,10447.307029110458,19.1139,19.1189,19.1139,19.1189,10447.307
2007-05-14 12:50:00,38.37,38.39,38.37,38.39,13997.36281570139,19.1139,19.1238,19.1139,19.1238,13997.3628
2007-05-14 12:55:00,38.38,38.39,38.38,38.38,8824.424383811745,19.1189,19.1238,19.1189,19.1189,8824.4244
2007-05-14 13:00:00,38.39,38.39,38.35,38.35,33674.81488994827,19.1238,19.1238,19.1039,19.1039,33674.8149
2007-05-14 13:05:00,38.35,38.35,38.33,38.33,14301.653311694898,19.1039,19.1039,19.0939,19.0939,14301.6533
2007-05-14 13:10:00,38.33,38.34,38.32,38.32,8824.424383811745,19.0939,19.0989,19.089,19.089,8824.4244
2007-05-14 13:15:00,38.32,38.32,38.26,38.27,23836.08885282483,19.089,19.089,19.0591,19.0641,23836.0889
2007-05-14 13:20:00,38.28,38.29,38.26,38.28,12171.61983974034,19.069,19.074,19.0591,19.069,12171.6198
2007-05-14 13:25:00,38.27,38.3,38.27,38.3,17344.558271629983,19.0641,19.079,19.0641,19.079,17344.5583
2007-05-14 13:30:00,38.29,38.3,38.29,38.29,11055.888021097477,19.074,19.079,19.074,19.074,11055.888
2007-05-14 13:35:00,38.29,38.29,38.25,38.27,26777.563647428746,19.074,19.074,19.0541,19.0641,26777.5636
2007-05-14 13:40:00,38.28,38.3,38.26,38.27,17750.27893295466,19.069,19.079,19.0591,19.0641,17750.2789
2007-05-14 13:45:00,38.27,38.27,38.25,38.25,16431.686783649457,19.0641,19.0641,19.0541,19.0541,16431.6868
2007-05-14 13:50:00,38.25,38.32,38.25,38.28,30429.04959935085,19.0541,19.089,19.0541,19.069,30429.0496
2007-05-14 13:55:00,38.29,38.29,38.26,38.26,14098.79298103256,19.074,19.074,19.0591,19.0591,14098.793
2007-05-14 14:00:00,38.26,38.26,38.2,38.2,36616.28968455218,19.0591,19.0591,19.0292,19.0292,36616.2897
2007-05-14 14:05:00,38.21,38.26,38.2,38.25,17141.697940967642,19.0342,19.0591,19.0292,19.0541,17141.6979
2007-05-14 14:10:00,38.25,38.26,38.24,38.25,11765.89917841566,19.0541,19.0591,19.0491,19.0541,11765.8992
2007-05-14 14:15:00,38.26,38.27,38.21,38.23,16634.547114311797,19.0591,19.0641,19.0342,19.0441,16634.5471
2007-05-14 14:20:00,38.23,38.26,38.23,38.25,17344.558271629983,19.0441,19.0591,19.0441,19.0541,17344.5583
2007-05-14 14:25:00,38.25,38.25,38.23,38.24,15620.245461000102,19.0541,19.0541,19.0441,19.0491,15620.2455
2007-05-14 14:30:00,38.25,38.29,38.24,38.28,18358.85992494168,19.0541,19.074,19.0491,19.069,18358.8599
2007-05-14 14:35:00,38.27,38.27,38.25,38.25,14808.804138350746,19.0641,19.0641,19.0541,19.0541,14808.8041
2007-05-14 14:40:00,38.25,38.27,38.23,38.26,35906.278527234,19.0541,19.0641,19.0441,19.0591,35906.2785
2007-05-14 14:45:00,38.26,38.32,38.26,38.29,15823.10579166244,19.0591,19.089,19.0591,19.074,15823.1058
2007-05-14 14:50:00,38.3,38.33,38.27,38.27,17243.128106298813,19.079,19.0939,19.0641,19.0641,17243.1281
2007-05-14 14:55:00,38.27,38.27,38.24,38.26,9230.145045136424,19.0641,19.0641,19.0491,19.0591,9230.145
2007-05-14 15:00:00,38.26,38.29,38.24,38.29,16228.826452987118,19.0591,19.074,19.0491,19.074,16228.8265
2007-05-14 15:05:00,38.29,38.29,38.21,38.24,25560.40166345471,19.074,19.074,19.0342,19.0491,25560.4017
2007-05-14 15:10:00,38.24,38.28,38.24,38.27,27183.284308753424,19.0491,19.069,19.0491,19.0641,27183.2843
2007-05-14 15:15:00,38.27,38.3,38.26,38.27,29211.88761537681,19.0641,19.079,19.0591,19.0641,29211.8876
2007-05-14 15:20:00,38.28,38.31,38.28,38.3,42702.09960442236,19.069,19.084,19.069,19.079,42702.0996
2007-05-14 15:25:00,38.3,38.3,38.27,38.27,15417.385130337763,19.079,19.079,19.0641,19.0641,15417.3851
2007-05-14 15:30:00,38.28,38.29,38.26,38.29,55989.45126280556,19.069,19.074,19.0591,19.074,55989.4513
2007-05-14 15:35:00,38.29,38.3,38.27,38.29,37529.16117253271,19.074,19.079,19.0641,19.074,37529.1612
2007-05-14 15:40:00,38.28,38.29,38.26,38.27,63698.14382797444,19.069,19.074,19.0591,19.0641,63698.1438
2007-05-14 15:45:00,38.27,38.28,38.26,38.28,48787.909524292525,19.0641,19.069,19.0591,19.069,48787.9095
2007-05-14 15:50:00,38.28,38.28,38.22,38.22,56598.032254792575,19.069,19.069,19.0392,19.0392,56598.0323
2007-05-14 15:55:00,38.23,38.29,38.22,38.29,99097.2715285526,19.0441,19.074,19.0392,19.074,99097.2715
2007-05-15 09:30:00,38.2,38.34,38.16,38.34,36717.71984988335,19.0292,19.0989,19.0093,19.0989,36717.7198
2007-05-15 09:35:00,38.32,38.35,38.26,38.26,35804.84836190283,19.089,19.1039,19.0591,19.0591,35804.8484
2007-05-15 09:40:00,38.26,38.27,38.24,38.25,18257.42975961051,19.0591,19.0641,19.0491,19.0541,18257.4298
2007-05-15 09:45:00,38.25,38.32,38.25,38.32,39152.04381783142,19.0541,19.089,19.0541,19.089,39152.0438
2007-05-15 09:50:00,38.33,38.34,38.28,38.32,26168.982655441727,19.0939,19.0989,19.069,19.089,26168.9827
2007-05-15 09:55:00,38.3,38.43,38.29,38.4,42600.66943909119,19.079,19.1438,19.074,19.1288,42600.6694
2007-05-15 10:00:00,38.41,38.45,38.4,38.44,28400.44629272745,19.1338,19.1537,19.1288,19.1487,28400.4463
2007-05-15 10:05:00,38.45,38.5,38.43,38.49,129120.60046657876,19.1537,19.1786,19.1438,19.1737,129120.6005
2007-05-15 10:10:00,38.49,38.55,38.47,38.47,61872.40085201339,19.1737,19.2035,19.1637,19.1637,61872.4009
2007-05-15 10:15:00,38.46,38.51,38.45,38.5,29110.457450045644,19.1587,19.1836,19.1537,19.1786,29110.4575
2007-05-15 10:20:00,38.5,38.54,38.45,38.54,46455.01572167563,19.1786,19.1986,19.1537,19.1986,46455.0157
2007-05-15 10:25:00,38.54,38.55,38.52,38.53,24140.37934881834,19.1986,19.2035,19.1886,19.1936,24140.3793
2007-05-15 10:30:00,38.53,38.53,38.43,38.45,65422.45663860432,19.1936,19.1936,19.1438,19.1537,65422.4566
2007-05-15 10:35:00,38.46,38.46,38.44,38.45,14098.79298103256,19.1587,19.1587,19.1487,19.1537,14098.793
2007-05-15 10:40:00,38.44,38.51,38.44,38.47,22010.34587686378,19.1487,19.1836,19.1487,19.1637,22010.3459
2007-05-15 10:45:00,38.47,38.47,38.43,38.43,24850.39050613653,19.1637,19.1637,19.1438,19.1438,24850.3905
2007-05-15 10:50:00,38.43,38.43,38.39,38.39,27081.854143422253,19.1438,19.1438,19.1238,19.1238,27081.8541
2007-05-15 10:55:00,38.39,38.39,38.33,38.33,38340.60249518207,19.1238,19.1238,19.0939,19.0939,38340.6025
2007-05-15 11:00:00,38.33,38.33,38.28,38.32,39253.47398316259,19.0939,19.0939,19.069,19.089,39253.474
2007-05-15 11:05:00,38.32,38.36,38.3,38.35,18460.290090272847,19.089,19.1089,19.079,19.1039,18460.2901
2007-05-15 11:10:00,38.35,38.41,38.35,38.4,11765.89917841566,19.1039,19.1338,19.1039,19.1288,11765.8992
2007-05-15 11:15:00,38.4,38.47,38.4,38.46,21097.474388883253,19.1288,19.1637,19.1288,19.1587,21097.4744
2007-05-15 11:20:00,38.46,38.52,38.45,38.52,22416.066538188457,19.1587,19.1886,19.1537,19.1886,22416.0665
2007-05-15 11:25:00,38.53,38.55,38.51,38.54,22213.20620752612,19.1936,19.2035,19.1836,19.1986,22213.2062
2007-05-15 11:30:00,38.55,38.56,38.49,38.49,40470.63596713663,19.2035,19.2085,19.1737,19.1737,40470.636
2007-05-15 11:35:00,38.49,38.58,38.46,38.57,32356.22274064307,19.1737,19.2185,19.1587,19.2135,32356.2227
2007-05-15 11:40:00,38.58,38.6,38.55,38.59,26270.412820772897,19.2185,19.2284,19.2035,19.2235,26270.4128
2007-05-15 11:45:00,38.6,38.6,38.57,38.6,12577.340501065017,19.2284,19.2284,19.2135,19.2284,12577.3405
2007-05-15 11:50:00,38.6,38.6,38.56,38.57,13287.351658383202,19.2284,19.2284,19.2085,19.2135,13287.3517
2007-05-15 11:55:00,38.55,38.59,38.55,38.57,15011.664469013083,19.2035,19.2235,19.2035,19.2135,15011.6645
2007-05-15 12:00:00,38.58,38.59,38.57,38.58,10345.876863779287,19.2185,19.2235,19.2135,19.2185,10345.8769
2007-05-15 12:05:00,38.58,38.59,38.56,38.58,9230.145045136424,19.2185,19.2235,19.2085,19.2185,9230.145
2007-05-15 12:10:00,38.57,38.59,38.56,38.58,17953.139263617,19.2135,19.2235,19.2085,19.2185,17953.1393
2007-05-15 12:15:00,38.58,38.59,38.54,38.55,14098.79298103256,19.2185,19.2235,19.1986,19.2035,14098.793
2007-05-15 12:20:00,38.57,38.58,38.55,38.58,29820.46860736383,19.2135,19.2185,19.2035,19.2185,29820.4686
2007-05-15 12:25:00,38.57,38.59,38.57,38.59,14605.943807688407,19.2135,19.2235,19.2135,19.2235,14605.9438
2007-05-15 12:30:00,38.58,38.6,38.55,38.56,39760.62480981844,19.2185,19.2284,19.2035,19.2085,39760.6248
2007-05-15 12:35:00,38.56,38.56,38.54,38.55,18155.99959427934,19.2085,19.2085,19.1986,19.2035,18155.9996
2007-05-15 12:40:00,38.56,38.57,38.55,38.56,42803.52976975353,19.2085,19.2135,19.2035,19.2085,42803.5298
2007-05-15 12:45:00,38.55,38.56,38.53,38.56,37224.870676539205,19.2035,19.2085,19.1936,19.2085,37224.8707
2007-05-15 12:50:00,38.56,38.56,38.54,38.55,32863.37356729891,19.2085,19.2085,19.1986,19.2035,32863.3736
2007-05-15 12:55:00,38.55,38.56,38.51,38.54,20691.75372755857,19.2035,19.2085,19.1836,19.1986,20691.7537
2007-05-15 13:00:00,38.54,38.56,38.5,38.52,16533.116948980627,19.1986,19.2085,19.1786,19.1886,16533.1169
2007-05-15 13:05:00,38.52,38.56,38.48,38.55,13287.351658383202,19.1886,19.2085,19.1687,19.2035,13287.3517
2007-05-15 13:10:00,38.55,38.57,38.53,38.55,11055.888021097477,19.2035,19.2135,19.1936,19.2035,11055.888
2007-05-15 13:15:00,38.57,38.58,38.55,38.56,10041.58636778578,19.2135,19.2185,19.2035,19.2085,10041.5864
2007-05-15 13:20:00,38.57,38.57,38.55,38.55,11461.608682422151,19.2135,19.2135,19.2035,19.2035,11461.6087
2007-05-15 13:25:00,38.56,38.56,38.55,38.55,5375.798762551983,19.2085,19.2085,19.2035,19.2035,5375.7988
2007-05-15 13:30:00,38.55,38.58,38.55,38.57,17547.41860229232,19.2035,19.2185,19.2035,19.2135,17547.4186
2007-05-15 13:35:00,38.57,38.58,38.56,38.57,11968.759509078,19.2135,19.2185,19.2085,19.2135,11968.7595
2007-05-15 13:40:00,38.58,38.58,38.56,38.56,12678.770666396187,19.2185,19.2185,19.2085,19.2085,12678.7707
2007-05-15 13:45:00,38.55,38.55,38.46,38.48,66842.47895324069,19.2035,19.2035,19.1587,19.1687,66842.479
2007-05-15 13:50:00,38.47,38.54,38.47,38.48,41383.50745511715,19.1637,19.1986,19.1637,19.1687,41383.5075
2007-05-15 13:55:00,38.47,38.53,38.47,38.49,17648.84876762349,19.1637,19.1936,19.1637,19.1737,17648.8488
2007-05-15 14:00:00,38.49,38.5,38.46,38.48,19880.31240490922,19.1737,19.1786,19.1587,19.1687,19880.3124
2007-05-15 14:05:00,38.49,38.52,38.48,38.5,35399.12770057815,19.1737,19.1886,19.1687,19.1786,35399.1277
2007-05-15 14:10:00,38.49,38.5,38.46,38.46,24546.10001014301,19.1737,19.1786,19.1587,19.1587,24546.1
2007-05-15 14:15:00,38.48,38.5,38.43,38.45,51425.09382290293,19.1687,19.1786,19.1438,19.1537,51425.0938
2007-05-15 14:20:00,38.45,38.57,38.44,38.51,57713.76407343544,19.1537,19.2135,19.1487,19.1836,57713.7641
2007-05-15 14:25:00,38.51,38.6,38.51,38.6,39253.47398316259,19.1836,19.2284,19.1836,19.2284,39253.474
2007-05-15 14:30:00,38.6,38.63,38.58,38.59,33471.95455928593,19.2284,19.2434,19.2185,19.2235,33471.9546
2007-05-15 14:35:00,38.6,38.6,38.52,38.54,38442.03266051324,19.2284,19.2284,19.1886,19.1986,38442.0327
2007-05-15 14:40:00,38.54,38.56,38.49,38.5,44324.98224972107,19.1986,19.2085,19.1737,19.1786,44324.9822
2007-05-15 14:45:00,38.5,38.52,38.46,38.5,24343.23967948068,19.1786,19.1886,19.1587,19.1786,24343.2397
2007-05-15 14:50:00,38.5,38.56,38.5,38.54,23734.658687493666,19.1786,19.2085,19.1786,19.1986,23734.6587
2007-05-15 14:55:00,38.54,38.54,38.48,38.54,21604.6252155391,19.1986,19.1986,19.1687,19.1986,21604.6252
2007-05-15 15:00:00,38.52,38.57,38.49,38.51,19576.02190891571,19.1886,19.2135,19.1737,19.1836,19576.0219
2007-05-15 15:05:00,38.51,38.55,38.43,38.47,34790.54670859114,19.1836,19.2035,19.1438,19.1637,34790.5467
2007-05-15 15:10:00,38.47,38.52,38.46,38.51,29617.60827670149,19.1637,19.1886,19.1587,19.1836,29617.6083
2007-05-15 15:15:00,38.51,38.55,38.48,38.5,33269.094228623595,19.1836,19.2035,19.1687,19.1786,33269.0942
2007-05-15 15:20:00,38.49,38.49,38.43,38.44,16533.116948980627,19.1737,19.1737,19.1438,19.1487,16533.1169
2007-05-15 15:25:00,38.45,38.5,38.44,38.49,26676.13348209757,19.1537,19.1786,19.1487,19.1737,26676.1335
2007-05-15 15:30:00,38.49,38.49,38.44,38.46,23734.658687493666,19.1737,19.1737,19.1487,19.1587,23734.6587
2007-05-15 15:35:00,38.47,38.57,38.47,38.56,43310.68059640937,19.1637,19.2135,19.1637,19.2085,43310.6806
2007-05-15 15:40:00,38.57,38.58,38.49,38.5,46759.30621766914,19.2135,19.2185,19.1737,19.1786,46759.3062
2007-05-15 15:45:00,38.5,38.51,38.45,38.47,25661.83182878588,19.1786,19.1836,19.1537,19.1637,25661.8318
2007-05-15 15:50:00,38.47,38.49,38.43,38.44,50207.9318389289,19.1637,19.1737,19.1438,19.1487,50207.9318
2007-05-15 15:55:00,38.44,38.49,38.43,38.48,68871.08225986408,19.1487,19.1737,19.1438,19.1687,68871.0823
2007-05-16 09:30:00,38.25,38.42,38.25,38.33,101024.44466984482,19.1777,19.2629,19.1777,19.2178,101024.4447
2007-05-16 09:35:00,38.32,38.65,38.27,38.61,152956.68931940358,19.2128,19.3782,19.1877,19.3582,152956.6893
2007-05-16 09:40:00,38.59,38.59,38.45,38.48,74754.03184907191,19.3481,19.3481,19.2779,19.293,74754.0318
2007-05-16 09:45:00,38.48,38.59,38.38,38.51,52642.255806876965,19.293,19.3481,19.2428,19.308,52642.2558
2007-05-16 09:50:00,38.5,38.6,38.47,38.54,43412.11076174054,19.303,19.3531,19.288,19.3231,43412.1108
2007-05-16 09:55:00,38.53,38.53,38.33,38.43,35399.12770057815,19.3181,19.3181,19.2178,19.2679,35399.1277
2007-05-16 10:00:00,38.42,38.43,38.34,38.39,64611.015315954966,19.2629,19.2679,19.2228,19.2479,64611.0153
2007-05-16 10:05:00,38.38,38.38,38.35,38.35,11563.038847753322,19.2428,19.2428,19.2278,19.2278,11563.0388
2007-05-16 10:10:00,38.35,38.36,38.33,38.34,43209.2504310782,19.2278,19.2328,19.2178,19.2228,43209.2504
2007-05-16 10:15:00,38.33,38.34,38.29,38.3,12780.200831727356,19.2178,19.2228,19.1977,19.2027,12780.2008
2007-05-16 10:20:00,38.29,38.3,38.22,38.22,25763.26199411705,19.1977,19.2027,19.1626,19.1626,25763.262
2007-05-16 10:25:00,38.22,38.25,38.19,38.21,39760.62480981844,19.1626,19.1777,19.1476,19.1576,39760.6248
2007-05-16 10:30:00,38.19,38.21,38.17,38.2,20996.04422355209,19.1476,19.1576,19.1376,19.1526,20996.0442
2007-05-16 10:35:00,38.2,38.2,38.1,38.14,65726.74713459783,19.1526,19.1526,19.1025,19.1225,65726.7471
2007-05-16 10:40:00,38.14,38.15,38.1,38.11,38340.60249518207,19.1225,19.1275,19.1025,19.1075,38340.6025
2007-05-16 10:45:00,38.11,38.13,38.09,38.09,23937.519018156,19.1075,19.1175,19.0974,19.0974,23937.519
2007-05-16 10:50:00,38.1,38.11,38.03,38.09,26676.13348209757,19.1025,19.1075,19.0674,19.0974,26676.1335
2007-05-16 10:55:00,38.09,38.11,38.05,38.08,17445.988436961154,19.0974,19.1075,19.0774,19.0924,17445.9884
2007-05-16 11:00:00,38.09,38.09,38.05,38.08,15315.954965006593,19.0974,19.0974,19.0774,19.0924,15315.955
2007-05-16 11:05:00,38.08,38.09,38.03,38.03,21198.904554214423,19.0924,19.0974,19.0674,19.0674,21198.9046
2007-05-16 11:10:00,38.03,38.03,37.99,38.02,23937.519018156,19.0674,19.0674,19.0473,19.0623,23937.519
2007-05-16 11:15:00,38.02,38.05,37.99,38.03,9331.575210467594,19.0623,19.0774,19.0473,19.0674,9331.5752
2007-05-16 11:20:00,38.05,38.08,38.03,38.07,15518.815295668932,19.0774,19.0924,19.0674,19.0874,15518.8153
2007-05-16 11:25:00,38.08,38.11,38.07,38.1,43817.83142306522,19.0924,19.1075,19.0874,19.1025,43817.8314
2007-05-16 11:30:00,38.1,38.14,38.09,38.12,25357.54133279237,19.1025,19.1225,19.0974,19.1125,25357.5413
2007-05-16 11:35:00,38.13,38.18,38.12,38.17,22416.066538188457,19.1175,19.1426,19.1125,19.1376,22416.0665
2007-05-16 11:40:00,38.16,38.19,38.15,38.16,19880.31240490922,19.1325,19.1476,19.1275,19.1325,19880.3124
2007-05-16 11:45:00,38.17,38.18,38.12,38.13,22213.20620752612,19.1376,19.1426,19.1125,19.1175,22213.2062
2007-05-16 11:50:00,38.12,38.13,38.11,38.11,11258.748351759814,19.1125,19.1175,19.1075,19.1075,11258.7484
2007-05-16 11:55:00,38.11,38.12,38.09,38.09,10751.597525103964,19.1075,19.1125,19.0974,19.0974,10751.5975
2007-05-16 12:00:00,38.11,38.11,38.09,38.11,10447.307029110458,19.1075,19.1075,19.0974,19.1075,10447.307
2007-05-16 12:05:00,38.11,38.11,38.06,38.06,18358.85992494168,19.1075,19.1075,19.0824,19.0824,18358.8599
2007-05-16 12:10:00,38.07,38.09,38.05,38.07,12678.770666396187,19.0874,19.0974,19.0774,19.0874,12678.7707
2007-05-16 12:15:00,38.06,38.08,38.05,38.05,11563.038847753322,19.0824,19.0924,19.0774,19.0774,11563.0388
2007-05-16 12:20:00,38.07,38.07,38.03,38.03,10954.457855766304,19.0874,19.0874,19.0674,19.0674,10954.4579
2007-05-16 12:25:00,38.03,38.05,38.03,38.04,7302.971903844204,19.0674,19.0774,19.0674,19.0724,7302.9719
2007-05-16 12:30:00,38.04,38.06,38.03,38.05,19271.731412922203,19.0724,19.0824,19.0674,19.0774,19271.7314
2007-05-16 12:35:00,38.05,38.07,38.05,38.06,13084.491327720863,19.0774,19.0874,19.0774,19.0824,13084.4913
2007-05-16 12:40:00,38.06,38.06,38.02,38.02,15823.10579166244,19.0824,19.0824,19.0623,19.0623,15823.1058
2007-05-16 12:45:00,38.03,38.05,38.02,38.05,8012.983061162389,19.0674,19.0774,19.0623,19.0774,8012.9831
2007-05-16 12:50:00,38.04,38.05,38.03,38.05,10143.016533116948,19.0724,19.0774,19.0674,19.0774,10143.0165
2007-05-16 12:55:00,38.05,38.08,38.04,38.08,24951.820671467696,19.0774,19.0924,19.0724,19.0924,24951.8207
2007-05-16 13:00:00,38.08,38.11,38.07,38.08,31747.64174865605,19.0924,19.1075,19.0874,19.0924,31747.6417
2007-05-16 13:05:00,38.09,38.1,38.04,38.04,19474.59174358454,19.0974,19.1025,19.0724,19.0724,19474.5917
2007-05-16 13:10:00,38.03,38.04,37.97,37.98,17547.41860229232,19.0674,19.0724,19.0373,19.0423,17547.4186
2007-05-16 13:15:00,37.97,37.98,37.97,37.97,11664.469013084492,19.0373,19.0423,19.0373,19.0373,11664.469
2007-05-16 13:20:00,37.97,38.0,37.97,37.97,14707.373973019576,19.0373,19.0523,19.0373,19.0373,14707.374
2007-05-16 13:25:00,37.98,37.98,37.96,37.98,17141.697940967642,19.0423,19.0423,19.0323,19.0423,17141.6979
2007-05-16 13:30:00,37.98,38.0,37.97,37.99,16228.826452987118,19.0423,19.0523,19.0373,19.0473,16228.8265
2007-05-16 13:35:00,37.99,38.04,37.98,38.03,28299.016127396288,19.0473,19.0724,19.0423,19.0674,28299.0161
2007-05-16 13:40:00,38.02,38.09,38.01,38.09,24140.37934881834,19.0623,19.0974,19.0573,19.0974,24140.3793
2007-05-16 13:45:00,38.09,38.12,38.07,38.12,36311.99918855868,19.0974,19.1125,19.0874,19.1125,36311.9992
2007-05-16 13:50:00,38.12,38.34,37.95,37.98,326300.84187037224,19.1125,19.2228,19.0273,19.0423,326300.8419
2007-05-16 13:55:00,37.97,38.08,37.97,38.05,52642.255806876965,19.0373,19.0924,19.0373,19.0774,52642.2558
2007-05-16 14:00:00,38.04,38.11,38.03,38.1,16938.837610305305,19.0724,19.1075,19.0674,19.1025,16938.8376
2007-05-16 14:05:00,38.1,38.12,38.08,38.11,36717.71984988335,19.1025,19.1125,19.0924,19.1075,36717.7198
2007-05-16 14:10:00,38.12,38.14,38.09,38.11,29211.88761537681,19.1125,19.1225,19.0974,19.1075,29211.8876
2007-05-16 14:15:00,38.11,38.12,38.09,38.1,22517.496703519628,19.1075,19.1125,19.0974,19.1025,22517.4967
2007-05-16 14:20:00,38.11,38.11,38.07,38.07,15721.67562633127,19.1075,19.1075,19.0874,19.0874,15721.6756
2007-05-16 14:25:00,38.06,38.07,38.04,38.05,14403.083477026068,19.0824,19.0874,19.0724,19.0774,14403.0835
2007-05-16 14:30:00,38.05,38.1,38.05,38.06,20691.75372755857,19.0774,19.1025,19.0774,19.0824,20691.7537
2007-05-16 14:35:00,38.06,38.09,37.96,38.08,63596.71366264327,19.0824,19.0974,19.0323,19.0924,63596.7137
2007-05-16 14:40:00,38.07,38.1,38.07,38.09,26574.703316766405,19.0874,19.1025,19.0874,19.0974,26574.7033
2007-05-16 14:45:00,38.09,38.09,38.04,38.04,50816.51283091591,19.0974,19.0974,19.0724,19.0724,50816.5128
2007-05-16 14:50:00,38.05,38.11,38.0,38.04,182168.5769347804,19.0774,19.1075,19.0523,19.0724,182168.5769
2007-05-16 14:55:00,38.04,38.08,38.03,38.06,18866.010751597525,19.0724,19.0924,19.0674,19.0824,18866.0108
2007-05-16 15:00:00,38.06,38.06,38.0,38.01,46556.4458870068,19.0824,19.0824,19.0523,19.0573,46556.4459
2007-05-16 15:05:00,38.0,38.01,37.95,37.97,36514.85951922102,19.0523,19.0573,19.0273,19.0373,36514.8595
2007-05-16 15:10:00,37.97,37.98,37.95,37.96,37529.16117253271,19.0373,19.0423,19.0273,19.0323,37529.1612
2007-05-16 15:15:00,37.96,38.01,37.95,37.97,46455.01572167563,19.0323,19.0573,19.0273,19.0373,46455.0157
2007-05-16 15:20:00,37.99,37.99,37.95,37.97,31544.781417993712,19.0473,19.0473,19.0273,19.0373,31544.7814
2007-05-16 15:25:00,37.98,37.98,37.95,37.97,62683.84217466274,19.0423,19.0423,19.0273,19.0373,62683.8422
2007-05-16 15:30:00,37.96,38.04,37.96,38.03,86317.07069682523,19.0323,19.0724,19.0323,19.0674,86317.0707
2007-05-16 15:35:00,38.04,38.04,37.96,37.96,81346.99259559793,19.0724,19.0724,19.0323,19.0323,81346.9926
2007-05-16 15:40:00,37.97,38.0,37.95,37.96,126990.5669946242,19.0373,19.0523,19.0273,19.0323,126990.567
2007-05-16 15:45:00,37.97,38.02,37.95,38.02,47165.02687899381,19.0373,19.0623,19.0273,19.0623,47165.0269
2007-05-16 15:50:00,38.02,38.03,37.99,38.0,41484.93762044832,19.0623,19.0674,19.0473,19.0523,41484.9376
2007-05-16 15:55:00,37.99,38.01,37.97,37.98,102038.7463231565,19.0473,19.0573,19.0373,19.0423,102038.7463
2007-05-17 09:30:00,37.83,37.96,37.81,37.93,25256.111167461204,18.9671,19.0323,18.9571,19.0172,25256.1112
2007-05-17 09:35:00,37.92,38.07,37.92,38.06,29820.46860736383,19.0122,19.0874,19.0122,19.0824,29820.4686
2007-05-17 09:40:00,38.05,38.05,37.89,37.9,46657.87605233797,19.0774,19.0774,18.9972,19.0022,46657.8761
2007-05-17 09:45:00,37.91,37.99,37.9,37.98,29820.46860736383,19.0072,19.0473,19.0022,19.0423,29820.4686
2007-05-17 09:50:00,37.98,37.99,37.96,37.97,30226.189268688508,19.0423,19.0473,19.0323,19.0373,30226.1893
2007-05-17 09:55:00,37.97,38.05,37.97,38.04,20590.323562227408,19.0373,19.0774,19.0373,19.0724,20590.3236
2007-05-17 10:00:00,38.04,38.06,38.0,38.01,52946.54630287048,19.0724,19.0824,19.0523,19.0573,52946.5463
2007-05-17 10:05:00,38.02,38.06,38.02,38.03,22618.926868850795,19.0623,19.0824,19.0623,19.0674,22618.9269
2007-05-17 10:10:00,38.04,38.07,38.03,38.05,23126.077695506643,19.0724,19.0874,19.0674,19.0774,23126.0777
2007-05-17 10:15:00,38.05,38.07,38.03,38.03,23328.938026168984,19.0774,19.0874,19.0674,19.0674,23328.938
2007-05-17 10:20:00,38.03,38.03,38.02,38.02,14808.804138350746,19.0674,19.0674,19.0623,19.0623,14808.8041
2007-05-17 10:25:00,38.03,38.05,38.02,38.04,8722.994218480577,19.0674,19.0774,19.0623,19.0724,8722.9942
2007-05-17 10:30:00,38.05,38.05,38.02,38.03,14910.234303681917,19.0774,19.0774,19.0623,19.0674,14910.2343
2007-05-17 10:35:00,38.02,38.02,37.98,37.99,25763.26199411705,19.0623,19.0623,19.0423,19.0473,25763.262
2007-05-17 10:40:00,37.99,37.99,37.96,37.96,16735.977279642964,19.0473,19.0473,19.0323,19.0323,16735.9773
2007-05-17 10:45:00,37.96,37.98,37.95,37.98,36920.580180545694,19.0323,19.0423,19.0273,19.0423,36920.5802
2007-05-17 10:50:00,37.98,38.0,37.98,37.99,10447.307029110458,19.0423,19.0523,19.0423,19.0473,10447.307
2007-05-17 10:55:00,37.99,38.06,37.99,38.04,53047.97646820165,19.0473,19.0824,19.0473,19.0724,53047.9765
2007-05-17 11:00:00,38.04,38.06,38.02,38.03,23024.64753017548,19.0724,19.0824,19.0623,19.0674,23024.6475
2007-05-17 11:05:00,38.03,38.12,38.02,38.11,49193.6301856172,19.0674,19.1125,19.0623,19.1075,49193.6302
2007-05-17 11:10:00,38.11,38.11,38.1,38.11,20184.60290090273,19.1075,19.1075,19.1025,19.1075,20184.6029
2007-05-17 11:15:00,38.11,38.13,38.11,38.12,16837.407444974135,19.1075,19.1175,19.1075,19.1125,16837.4074
2007-05-17 11:20:00,38.13,38.14,38.12,38.14,22111.77604219495,19.1175,19.1225,19.1125,19.1225,22111.776
2007-05-17 11:25:00,38.14,38.17,38.14,38.16,20996.04422355209,19.1225,19.1376,19.1225,19.1325,20996.0442
2007-05-17 11:30:00,38.17,38.23,38.16,38.22,30733.34009534436,19.1376,19.1676,19.1325,19.1626,30733.3401
2007-05-17 11:35:00,38.22,38.22,38.19,38.2,31544.781417993712,19.1626,19.1626,19.1476,19.1526,31544.7814
2007-05-17 11:40:00,38.19,38.21,38.19,38.2,10751.597525103964,19.1476,19.1576,19.1476,19.1526,10751.5975
2007-05-17 11:45:00,38.2,38.24,38.19,38.2,49497.92068161071,19.1526,19.1727,19.1476,19.1526,49497.9207
2007-05-17 11:50:00,38.2,38.2,38.17,38.17,14200.223146363727,19.1526,19.1526,19.1376,19.1376,14200.2231
2007-05-17 11:55:00,38.18,38.18,38.17,38.18,9433.005375798764,19.1426,19.1426,19.1376,19.1426,9433.0054
2007-05-17 12:00:00,38.17,38.18,38.16,38.16,11360.178517090982,19.1376,19.1426,19.1325,19.1325,11360.1785
2007-05-17 12:05:00,38.16,38.17,38.16,38.16,7302.971903844204,19.1325,19.1376,19.1325,19.1325,7302.9719
2007-05-17 12:10:00,38.16,38.17,38.16,38.16,14098.79298103256,19.1325,19.1376,19.1325,19.1325,14098.793
2007-05-17 12:15:00,38.16,38.17,38.16,38.16,22618.926868850795,19.1325,19.1376,19.1325,19.1325,22618.9269
2007-05-17 12:20:00,38.16,38.16,38.14,38.15,18358.85992494168,19.1325,19.1325,19.1225,19.1275,18358.8599
2007-05-17 12:25:00,38.15,38.16,38.15,38.15,21198.904554214423,19.1275,19.1325,19.1275,19.1275,21198.9046
2007-05-17 12:30:00,38.15,38.16,38.13,38.13,20590.323562227408,19.1275,19.1325,19.1175,19.1175,20590.3236
2007-05-17 12:35:00,38.13,38.13,38.11,38.11,11157.318186428643,19.1175,19.1175,19.1075,19.1075,11157.3182
2007-05-17 12:40:00,38.11,38.12,38.11,38.11,11157.318186428643,19.1075,19.1125,19.1075,19.1075,11157.3182
2007-05-17 12:45:00,38.11,38.11,38.11,38.11,11258.748351759814,19.1075,19.1075,19.1075,19.1075,11258.7484
2007-05-17 12:50:00,38.11,38.12,38.11,38.12,13388.781823714373,19.1075,19.1125,19.1075,19.1125,13388.7818
2007-05-17 12:55:00,38.12,38.12,38.1,38.1,19778.88223957805,19.1125,19.1125,19.1025,19.1025,19778.8822
2007-05-17 13:00:00,38.1,38.1,38.06,38.06,20691.75372755857,19.1025,19.1025,19.0824,19.0824,20691.7537
2007-05-17 13:05:00,38.07,38.07,38.05,38.06,8215.843391824728,19.0874,19.0874,19.0774,19.0824,8215.8434
2007-05-17 13:10:00,38.05,38.05,38.03,38.03,18054.56942894817,19.0774,19.0774,19.0674,19.0674,18054.5694
2007-05-17 13:15:00,38.03,38.04,38.02,38.03,8215.843391824728,19.0674,19.0724,19.0623,19.0674,8215.8434
2007-05-17 13:20:00,38.04,38.11,38.04,38.08,38847.75332183792,19.0724,19.1075,19.0724,19.0924,38847.7533
2007-05-17 13:25:00,38.08,38.09,38.08,38.09,3042.9049599350847,19.0924,19.0974,19.0924,19.0974,3042.905
2007-05-17 13:30:00,38.09,38.12,38.09,38.11,32254.79257531189,19.0974,19.1125,19.0974,19.1075,32254.7926
2007-05-17 13:35:00,38.11,38.11,38.05,38.05,37833.45166852622,19.1075,19.1075,19.0774,19.0774,37833.4517
2007-05-17 13:40:00,38.05,38.08,38.04,38.07,14808.804138350746,19.0774,19.0924,19.0724,19.0874,14808.8041
2007-05-17 13:45:00,38.08,38.1,38.07,38.08,16025.96612232478,19.0924,19.1025,19.0874,19.0924,16025.9661
2007-05-17 13:50:00,38.07,38.09,38.05,38.08,9940.15620245461,19.0874,19.0974,19.0774,19.0924,9940.1562
2007-05-17 13:55:00,38.09,38.13,38.09,38.13,10548.737194441626,19.0974,19.1175,19.0974,19.1175,10548.7372
2007-05-17 14:00:00,38.13,38.14,38.11,38.12,13895.93265037022,19.1175,19.1225,19.1075,19.1125,13895.9327
2007-05-17 14:05:00,38.12,38.21,38.12,38.21,19271.731412922203,19.1125,19.1576,19.1125,19.1576,19271.7314
2007-05-17 14:10:00,38.21,38.23,38.2,38.22,27081.854143422253,19.1576,19.1676,19.1526,19.1626,27081.8541
2007-05-17 14:15:00,38.23,38.29,38.22,38.29,42600.66943909119,19.1676,19.1977,19.1626,19.1977,42600.6694
2007-05-17 14:20:00,38.29,38.31,38.26,38.26,13794.502485039053,19.1977,19.2077,19.1827,19.1827,13794.5025
2007-05-17 14:25:00,38.25,38.25,38.23,38.23,7505.832234506543,19.1777,19.1777,19.1676,19.1676,7505.8322
2007-05-17 14:30:00,38.23,38.24,38.21,38.21,9635.865706461102,19.1676,19.1727,19.1576,19.1576,9635.8657
2007-05-17 14:35:00,38.21,38.23,38.2,38.22,15315.954965006593,19.1576,19.1676,19.1526,19.1626,15315.955
2007-05-17 14:40:00,38.22,38.23,38.21,38.21,11157.318186428643,19.1626,19.1676,19.1576,19.1576,11157.3182
2007-05-17 14:45:00,38.21,38.25,38.2,38.22,13388.781823714373,19.1576,19.1777,19.1526,19.1626,13388.7818
2007-05-17 14:50:00,38.22,38.27,38.21,38.26,19778.88223957805,19.1626,19.1877,19.1576,19.1827,19778.8822
2007-05-17 14:55:00,38.25,38.28,38.25,38.28,16837.407444974135,19.1777,19.1927,19.1777,19.1927,16837.4074
2007-05-17 15:00:00,38.28,38.32,38.25,38.32,30429.04959935085,19.1927,19.2128,19.1777,19.2128,30429.0496
2007-05-17 15:05:00,38.32,38.32,38.24,38.24,24140.37934881834,19.2128,19.2128,19.1727,19.1727,24140.3793
2007-05-17 15:10:00,38.24,38.25,38.21,38.21,14403.083477026068,19.1727,19.1777,19.1576,19.1576,14403.0835
2007-05-17 15:15:00,38.22,38.25,38.22,38.24,8520.133887818238,19.1626,19.1777,19.1626,19.1727,8520.1339
2007-05-17 15:20:00,38.25,38.27,38.22,38.23,21503.19505020793,19.1777,19.1877,19.1626,19.1676,21503.1951
2007-05-17 15:25:00,38.24,38.3,38.23,38.28,36007.70869256517,19.1727,19.2027,19.1676,19.1927,36007.7087
2007-05-17 15:30:00,38.28,38.28,38.24,38.25,27994.72563140278,19.1927,19.1927,19.1727,19.1777,27994.7256
2007-05-17 15:35:00,38.25,38.26,38.22,38.25,43006.39010041586,19.1777,19.1827,19.1626,19.1777,43006.3901
2007-05-17 15:40:00,38.25,38.26,38.23,38.24,30226.189268688508,19.1777,19.1827,19.1676,19.1727,30226.1893
2007-05-17 15:45:00,38.24,38.27,38.23,38.25,51120.80332690942,19.1727,19.1877,19.1676,19.1777,51120.8033
2007-05-17 15:50:00,38.25,38.28,38.25,38.28,47266.45704432498,19.1777,19.1927,19.1777,19.1927,47266.457
2007-05-17 15:55:00,38.28,38.29,38.22,38.22,80434.12110761741,19.1927,19.1977,19.1626,19.1626,80434.1211
2007-05-18 09:30:00,38.44,38.45,38.3,38.31,353179.8356831322,19.2729,19.2779,19.2027,19.2077,353179.8357
2007-05-18 09:35:00,38.31,38.43,38.31,38.43,30530.47976468201,19.2077,19.2679,19.2077,19.2679,30530.4798
2007-05-18 09:40:00,38.43,38.6,38.43,38.52,67856.78060655239,19.2679,19.3531,19.2679,19.313,67856.7806
2007-05-18 09:45:00,38.53,38.54,38.47,38.5,32356.22274064307,19.3181,19.3231,19.288,19.303,32356.2227
2007-05-18 09:50:00,38.51,38.54,38.43,38.43,34891.97687392231,19.308,19.3231,19.2679,19.2679,34891.9769
2007-05-18 09:55:00,38.43,38.44,38.41,38.41,12171.61983974034,19.2679,19.2729,19.2579,19.2579,12171.6198
2007-05-18 10:00:00,38.42,38.5,38.38,38.38,28603.306623389795,19.2629,19.303,19.2428,19.2428,28603.3066
2007-05-18 10:05:00,38.38,38.42,38.36,38.4,26067.55249011056,19.2428,19.2629,19.2328,19.2529,26067.5525
2007-05-18 10:10:00,38.4,38.43,38.38,38.41,42194.948777766505,19.2529,19.2679,19.2428,19.2579,42194.9488
2007-05-18 10:15:00,38.42,38.42,38.36,38.37,24343.23967948068,19.2629,19.2629,19.2328,19.2378,24343.2397
2007-05-18 10:20:00,38.36,38.37,38.34,38.35,27994.72563140278,19.2328,19.2378,19.2228,19.2278,27994.7256
2007-05-18 10:25:00,38.35,38.42,38.35,38.39,25053.250836798863,19.2278,19.2629,19.2278,19.2479,25053.2508
2007-05-18 10:30:00,38.39,38.43,38.38,38.41,25966.12232477939,19.2479,19.2679,19.2428,19.2579,25966.1223
2007-05-18 10:35:00,38.41,38.45,38.4,38.45,17344.558271629983,19.2579,19.2779,19.2529,19.2779,17344.5583
2007-05-18 10:40:00,38.44,38.46,38.43,38.45,22821.78719951313,19.2729,19.283,19.2679,19.2779,22821.7872
2007-05-18 10:45:00,38.46,38.48,38.43,38.45,36819.15001521452,19.283,19.293,19.2679,19.2779,36819.15
2007-05-18 10:50:00,38.45,38.45,38.43,38.44,9838.72603712344,19.2779,19.2779,19.2679,19.2729,9838.726
2007-05-18 10:55:00,38.45,38.46,38.43,38.44,23126.077695506643,19.2779,19.283,19.2679,19.2729,23126.0777
2007-05-18 11:00:00,38.44,38.45,38.4,38.4,26777.563647428746,19.2729,19.2779,19.2529,19.2529,26777.5636
2007-05-18 11:05:00,38.41,38.41,38.39,38.41,5882.94958920783,19.2579,19.2579,19.2479,19.2579,5882.9496
2007-05-18 11:10:00,38.4,38.43,38.4,38.43,16533.116948980627,19.2529,19.2679,19.2529,19.2679,16533.1169
2007-05-18 11:15:00,38.43,38.47,38.43,38.45,20996.04422355209,19.2679,19.288,19.2679,19.2779,20996.0442
2007-05-18 11:20:00,38.45,38.45,38.44,38.45,7302.971903844204,19.2779,19.2779,19.2729,19.2779,7302.9719
2007-05-18 11:25:00,38.45,38.45,38.42,38.42,14504.513642357237,19.2779,19.2779,19.2629,19.2629,14504.5136
2007-05-18 11:30:00,38.44,38.45,38.43,38.44,6592.960746526017,19.2729,19.2779,19.2679,19.2729,6592.9607
2007-05-18 11:35:00,38.44,38.44,38.42,38.43,3144.335125266254,19.2729,19.2729,19.2629,19.2679,3144.3351
2007-05-18 11:40:00,38.42,38.43,38.42,38.43,14301.653311694898,19.2629,19.2679,19.2629,19.2679,14301.6533
2007-05-18 11:45:00,38.42,38.44,38.41,38.42,19576.02190891571,19.2629,19.2729,19.2579,19.2629,19576.0219
2007-05-18 11:50:00,38.43,38.43,38.42,38.42,4868.647935896135,19.2679,19.2679,19.2629,19.2629,4868.6479
2007-05-18 11:55:00,38.42,38.43,38.42,38.43,8621.564053149406,19.2629,19.2679,19.2629,19.2679,8621.5641
2007-05-18 12:00:00,38.42,38.43,38.42,38.42,9433.005375798764,19.2629,19.2679,19.2629,19.2629,9433.0054
2007-05-18 12:05:00,38.42,38.42,38.42,38.42,16431.686783649457,19.2629,19.2629,19.2629,19.2629,16431.6868
2007-05-18 12:10:00,38.42,38.46,38.42,38.45,17344.558271629983,19.2629,19.283,19.2629,19.2779,17344.5583
2007-05-18 12:15:00,38.45,38.47,38.44,38.46,9027.284714474084,19.2779,19.288,19.2729,19.283,9027.2847
2007-05-18 12:20:00,38.47,38.5,38.46,38.5,12475.910335733848,19.288,19.303,19.283,19.303,12475.9103
2007-05-18 12:25:00,38.5,38.51,38.47,38.5,45136.423572370426,19.303,19.308,19.288,19.303,45136.4236
2007-05-18 12:30:00,38.5,38.53,38.5,38.53,14098.79298103256,19.303,19.3181,19.303,19.3181,14098.793
2007-05-18 12:35:00,38.51,38.54,38.51,38.53,8621.564053149406,19.308,19.3231,19.308,19.3181,8621.5641
2007-05-18 12:40:00,38.53,38.59,38.52,38.57,20691.75372755857,19.3181,19.3481,19.313,19.3381,20691.7537
2007-05-18 12:45:00,38.57,38.58,38.55,38.55,10954.457855766304,19.3381,19.3431,19.3281,19.3281,10954.4579
2007-05-18 12:50:00,38.55,38.56,38.55,38.55,9737.29587179227,19.3281,19.3331,19.3281,19.3281,9737.2959
2007-05-18 12:55:00,38.55,38.56,38.55,38.55,6694.390911857186,19.3281,19.3331,19.3281,19.3281,6694.3909
2007-05-18 13:00:00,38.55,38.56,38.55,38.55,8925.854549142916,19.3281,19.3331,19.3281,19.3281,8925.8545
2007-05-18 13:05:00,38.55,38.56,38.55,38.56,8722.994218480577,19.3281,19.3331,19.3281,19.3331,8722.9942
2007-05-18 13:10:00,38.56,38.58,38.55,38.58,15518.815295668932,19.3331,19.3431,19.3281,19.3431,15518.8153
2007-05-18 13:15:00,38.57,38.58,38.56,38.56,15518.815295668932,19.3381,19.3431,19.3331,19.3331,15518.8153
2007-05-18 13:20:00,38.56,38.57,38.54,38.54,17953.139263617,19.3331,19.3381,19.3231,19.3231,17953.1393
2007-05-18 13:25:00,38.54,38.56,38.54,38.56,13794.502485039053,19.3231,19.3331,19.3231,19.3331,13794.5025
2007-05-18 13:30:00,38.56,38.57,38.56,38.57,3550.0557865909323,19.3331,19.3381,19.3331,19.3381,3550.0558
2007-05-18 13:35:00,38.56,38.57,38.56,38.56,5477.228927883152,19.3331,19.3381,19.3331,19.3331,5477.2289
2007-05-18 13:40:00,38.57,38.63,38.57,38.62,27791.86530074044,19.3381,19.3682,19.3381,19.3632,27791.8653
2007-05-18 13:45:00,38.63,38.63,38.61,38.61,14605.943807688407,19.3682,19.3682,19.3582,19.3582,14605.9438
2007-05-18 13:50:00,38.61,38.61,38.61,38.61,4665.787605233797,19.3582,19.3582,19.3582,19.3582,4665.7876
2007-05-18 13:55:00,38.61,38.62,38.6,38.6,15315.954965006593,19.3582,19.3632,19.3531,19.3531,15315.955
2007-05-18 14:00:00,38.6,38.61,38.58,38.58,9433.005375798764,19.3531,19.3582,19.3431,19.3431,9433.0054
2007-05-18 14:05:00,38.58,38.59,38.58,38.59,5071.508266558474,19.3431,19.3481,19.3431,19.3481,5071.5083
2007-05-18 14:10:00,38.58,38.61,38.58,38.6,12780.200831727356,19.3431,19.3582,19.3431,19.3531,12780.2008
2007-05-18 14:15:00,38.61,38.65,38.6,38.64,41890.658281773,19.3582,19.3782,19.3531,19.3732,41890.6583
2007-05-18 14:20:00,38.64,38.65,38.62,38.63,23531.79835683132,19.3732,19.3782,19.3632,19.3682,23531.7984
2007-05-18 14:25:00,38.62,38.63,38.58,38.58,14098.79298103256,19.3632,19.3682,19.3431,19.3431,14098.793
2007-05-18 14:30:00,38.59,38.59,38.55,38.55,15417.385130337763,19.3481,19.3481,19.3281,19.3281,15417.3851
2007-05-18 14:35:00,38.56,38.56,38.48,38.48,24748.960340805355,19.3331,19.3331,19.293,19.293,24748.9603
2007-05-18 14:40:00,38.48,38.49,38.43,38.43,20286.033066233897,19.293,19.298,19.2679,19.2679,20286.0331
2007-05-18 14:45:00,38.44,38.44,38.43,38.43,8114.413226493559,19.2729,19.2729,19.2679,19.2679,8114.4132
2007-05-18 14:50:00,38.43,38.43,38.41,38.42,23734.658687493666,19.2679,19.2679,19.2579,19.2629,23734.6587
2007-05-18 14:55:00,38.42,38.47,38.42,38.43,43209.2504310782,19.2629,19.288,19.2629,19.2679,43209.2504
2007-05-18 15:00:00,38.43,38.44,38.42,38.43,15011.664469013083,19.2679,19.2729,19.2629,19.2679,15011.6645
2007-05-18 15:05:00,38.44,38.44,38.43,38.44,15315.954965006593,19.2729,19.2729,19.2679,19.2729,15315.955
2007-05-18 15:10:00,38.44,38.47,38.43,38.45,29110.457450045644,19.2729,19.288,19.2679,19.2779,29110.4575
2007-05-18 15:15:00,38.45,38.47,38.45,38.47,40876.3566284613,19.2779,19.288,19.2779,19.288,40876.3566
2007-05-18 15:20:00,38.46,38.53,38.46,38.52,47976.46820164317,19.283,19.3181,19.283,19.313,47976.4682
2007-05-18 15:25:00,38.52,38.54,38.51,38.53,26371.842986104068,19.313,19.3231,19.308,19.3181,26371.843
2007-05-18 15:30:00,38.54,38.61,38.54,38.57,36413.42935388985,19.3231,19.3582,19.3231,19.3381,36413.4294
2007-05-18 15:35:00,38.57,38.59,38.55,38.59,20894.614058220915,19.3381,19.3481,19.3281,19.3481,20894.6141
2007-05-18 15:40:00,38.59,38.63,38.58,38.59,86317.07069682523,19.3481,19.3682,19.3431,19.3481,86317.0707
2007-05-18 15:45:00,38.58,38.58,38.54,38.58,57612.33390810427,19.3431,19.3431,19.3231,19.3431,57612.3339
2007-05-18 15:50:00,38.58,38.59,38.57,38.57,51425.09382290293,19.3431,19.3481,19.3381,19.3381,51425.0938
2007-05-18 15:55:00,38.57,38.57,38.53,38.55,103661.62896845522,19.3381,19.3381,19.3181,19.3281,103661.629
2007-05-21 09:30:00,38.55,38.55,38.49,38.5,43716.40125773405,19.3281,19.3281,19.298,19.303,43716.4013
2007-05-21 09:35:00,38.49,38.51,38.41,38.51,27487.57480474693,19.298,19.308,19.2579,19.308,27487.5748
2007-05-21 09:40:00,38.51,38.52,38.47,38.47,24038.94918348717,19.308,19.313,19.288,19.288,24038.9492
2007-05-21 09:45:00,38.47,38.48,38.47,38.47,19068.871082259862,19.288,19.293,19.288,19.288,19068.8711
2007-05-21 09:50:00,38.47,38.47,38.36,38.43,32761.943401967743,19.288,19.288,19.2328,19.2679,32761.9434
2007-05-21 09:55:00,38.43,38.47,38.41,38.41,20996.04422355209,19.2679,19.288,19.2579,19.2579,20996.0442
2007-05-21 10:00:00,38.41,38.42,38.36,38.36,34993.40703925347,19.2579,19.2629,19.2328,19.2328,34993.407
2007-05-21 10:05:00,38.36,38.4,38.29,38.29,55076.57977482503,19.2328,19.2529,19.1977,19.1977,55076.5798
2007-05-21 10:10:00,38.29,38.33,38.26,38.31,46353.58555634446,19.1977,19.2178,19.1827,19.2077,46353.5856
2007-05-21 10:15:00,38.34,38.34,38.31,38.32,14910.234303681917,19.2228,19.2228,19.2077,19.2128,14910.2343
2007-05-21 10:20:00,38.32,38.39,38.31,38.37,41180.647124454816,19.2128,19.2479,19.2077,19.2378,41180.6471
2007-05-21 10:25:00,38.36,38.37,38.31,38.31,13794.502485039053,19.2328,19.2378,19.2077,19.2077,13794.5025
2007-05-21 10:30:00,38.32,38.42,38.32,38.42,13185.921493052034,19.2128,19.2629,19.2128,19.2629,13185.9215
2007-05-21 10:35:00,38.41,38.41,38.33,38.34,49599.35084694188,19.2579,19.2579,19.2178,19.2228,49599.3508
2007-05-21 10:40:00,38.33,38.34,38.3,38.31,20996.04422355209,19.2178,19.2228,19.2027,19.2077,20996.0442
2007-05-21 10:45:00,38.31,38.36,38.29,38.35,38442.03266051324,19.2077,19.2328,19.1977,19.2278,38442.0327
2007-05-21 10:50:00,38.34,38.36,38.3,38.35,43310.68059640937,19.2228,19.2328,19.2027,19.2278,43310.6806
2007-05-21 10:55:00,38.36,38.37,38.3,38.3,18155.99959427934,19.2328,19.2378,19.2027,19.2027,18155.9996
2007-05-21 11:00:00,38.3,38.31,38.27,38.31,10143.016533116948,19.2027,19.2077,19.1877,19.2077,10143.0165
2007-05-21 11:05:00,38.31,38.31,38.28,38.3,11563.038847753322,19.2077,19.2077,19.1927,19.2027,11563.0388
2007-05-21 11:10:00,38.29,38.31,38.27,38.27,14808.804138350746,19.1977,19.2077,19.1877,19.1877,14808.8041
2007-05-21 11:15:00,38.27,38.28,38.2,38.2,37630.59133786388,19.1877,19.1927,19.1526,19.1526,37630.5913
2007-05-21 11:20:00,38.2,38.2,38.18,38.2,17648.84876762349,19.1526,19.1526,19.1426,19.1526,17648.8488
2007-05-21 11:25:00,38.2,38.2,38.17,38.19,18460.290090272847,19.1526,19.1526,19.1376,19.1476,18460.2901
2007-05-21 11:30:00,38.18,38.19,38.17,38.19,21604.6252155391,19.1426,19.1476,19.1376,19.1476,21604.6252
2007-05-21 11:35:00,38.19,38.2,38.16,38.18,15011.664469013083,19.1476,19.1526,19.1325,19.1426,15011.6645
2007-05-21 11:40:00,38.18,38.19,38.16,38.18,19474.59174358454,19.1426,19.1476,19.1325,19.1426,19474.5917
2007-05-21 11:45:00,38.19,38.26,38.18,38.24,15417.385130337763,19.1476,19.1827,19.1426,19.1727,15417.3851
2007-05-21 11:50:00,38.25,38.28,38.25,38.28,14200.223146363727,19.1777,19.1927,19.1777,19.1927,14200.2231
2007-05-21 11:55:00,38.29,38.31,38.27,38.31,12171.61983974034,19.1977,19.2077,19.1877,19.2077,12171.6198
2007-05-21 12:00:00,38.31,38.34,38.31,38.34,10041.58636778578,19.2077,19.2228,19.2077,19.2228,10041.5864
2007-05-21 12:05:00,38.35,38.44,38.35,38.44,21807.48554620144,19.2278,19.2729,19.2278,19.2729,21807.4855
2007-05-21 12:10:00,38.44,38.45,38.43,38.44,13287.351658383202,19.2729,19.2779,19.2679,19.2729,13287.3517
2007-05-21 12:15:00,38.43,38.45,38.42,38.43,14403.083477026068,19.2679,19.2779,19.2629,19.2679,14403.0835
2007-05-21 12:20:00,38.43,38.45,38.41,38.42,20996.04422355209,19.2679,19.2779,19.2579,19.2629,20996.0442
2007-05-21 12:25:00,38.42,38.42,38.39,38.39,8418.703722487067,19.2629,19.2629,19.2479,19.2479,8418.7037
2007-05-21 12:30:00,38.39,38.41,38.39,38.41,3245.765290597424,19.2479,19.2579,19.2479,19.2579,3245.7653
2007-05-21 12:35:00,38.41,38.42,38.4,38.4,5882.94958920783,19.2579,19.2629,19.2529,19.2529,5882.9496
2007-05-21 12:40:00,38.39,38.41,38.38,38.39,14504.513642357237,19.2479,19.2579,19.2428,19.2479,14504.5136
2007-05-21 12:45:00,38.38,38.45,38.37,38.45,53555.12729485749,19.2428,19.2779,19.2378,19.2779,53555.1273
2007-05-21 12:50:00,38.41,38.45,38.39,38.43,109443.14839233187,19.2579,19.2779,19.2479,19.2679,109443.1484
2007-05-21 12:55:00,38.43,38.45,38.41,38.42,13490.21198904554,19.2679,19.2779,19.2579,19.2629,13490.212
2007-05-21 13:00:00,38.42,38.42,38.39,38.39,11664.469013084492,19.2629,19.2629,19.2479,19.2479,11664.469
2007-05-21 13:05:00,38.41,38.41,38.39,38.4,2434.3239679480675,19.2579,19.2579,19.2479,19.2529,2434.324
2007-05-21 13:10:00,38.41,38.41,38.38,38.38,3448.6256212597627,19.2579,19.2579,19.2428,19.2428,3448.6256
2007-05-21 13:15:00,38.38,38.39,38.37,38.38,3042.9049599350847,19.2428,19.2479,19.2378,19.2428,3042.905
2007-05-21 13:20:00,38.38,38.38,38.37,38.38,4564.357439902627,19.2428,19.2428,19.2378,19.2428,4564.3574
2007-05-21 13:25:00,38.38,38.38,38.32,38.32,15214.524799675424,19.2428,19.2428,19.2128,19.2128,15214.5248
2007-05-21 13:30:00,38.32,38.33,38.31,38.31,3955.7764479156094,19.2128,19.2178,19.2077,19.2077,3955.7764
2007-05-21 13:35:00,38.32,38.32,38.28,38.29,22821.78719951313,19.2128,19.2128,19.1927,19.1977,22821.7872
2007-05-21 13:40:00,38.31,38.31,38.28,38.29,3144.335125266254,19.2077,19.2077,19.1927,19.1977,3144.3351
2007-05-21 13:45:00,38.29,38.35,38.29,38.35,11563.038847753322,19.1977,19.2278,19.1977,19.2278,11563.0388
2007-05-21 13:50:00,38.36,38.38,38.36,38.38,8215.843391824728,19.2328,19.2428,19.2328,19.2428,8215.8434
2007-05-21 13:55:00,38.39,38.4,38.38,38.38,3955.7764479156094,19.2479,19.2529,19.2428,19.2428,3955.7764
2007-05-21 14:00:00,38.39,38.4,38.37,38.4,4564.357439902627,19.2479,19.2529,19.2378,19.2529,4564.3574
2007-05-21 14:05:00,38.38,38.4,38.38,38.4,2738.614463941576,19.2428,19.2529,19.2428,19.2529,2738.6145
2007-05-21 14:10:00,38.4,38.4,38.36,38.38,6795.821077188356,19.2529,19.2529,19.2328,19.2428,6795.8211
2007-05-21 14:15:00,38.37,38.37,38.35,38.35,2941.474794603915,19.2378,19.2378,19.2278,19.2278,2941.4748
2007-05-21 14:20:00,38.36,38.36,38.35,38.36,1724.3128106298814,19.2328,19.2328,19.2278,19.2328,1724.3128
2007-05-21 14:25:00,38.36,38.37,38.35,38.36,3550.0557865909323,19.2328,19.2378,19.2278,19.2328,3550.0558
2007-05-21 14:30:00,38.35,38.37,38.35,38.37,4260.066943909119,19.2278,19.2378,19.2278,19.2378,4260.0669
2007-05-21 14:35:00,38.36,38.37,38.35,38.36,5882.94958920783,19.2328,19.2378,19.2278,19.2328,5882.9496
2007-05-21 14:40:00,38.37,38.37,38.35,38.36,12983.061162389697,19.2378,19.2378,19.2278,19.2328,12983.0612
2007-05-21 14:45:00,38.37,38.37,38.36,38.36,8418.703722487067,19.2378,19.2378,19.2328,19.2328,8418.7037
2007-05-21 14:50:00,38.36,38.4,38.34,38.36,35196.26736991581,19.2328,19.2529,19.2228,19.2328,35196.2674
2007-05-21 14:55:00,38.36,38.36,38.33,38.33,14605.943807688407,19.2328,19.2328,19.2178,19.2178,14605.9438
2007-05-21 15:00:00,38.33,38.35,38.32,38.32,12577.340501065017,19.2178,19.2278,19.2128,19.2128,12577.3405
2007-05-21 15:05:00,38.32,38.34,38.3,38.33,27791.86530074044,19.2128,19.2228,19.2027,19.2178,27791.8653
2007-05-21 15:10:00,38.33,38.37,38.31,38.36,31646.211583324883,19.2178,19.2378,19.2077,19.2328,31646.2116
2007-05-21 15:15:00,38.36,38.37,38.33,38.33,18358.85992494168,19.2328,19.2378,19.2178,19.2178,18358.8599
2007-05-21 15:20:00,38.33,38.34,38.3,38.32,37123.44051120804,19.2178,19.2228,19.2027,19.2128,37123.4405
2007-05-21 15:25:00,38.33,38.34,38.32,38.32,18358.85992494168,19.2178,19.2228,19.2128,19.2128,18358.8599
2007-05-21 15:30:00,38.33,38.33,38.29,38.3,46759.30621766914,19.2178,19.2178,19.1977,19.2027,46759.3062
2007-05-21 15:35:00,38.31,38.33,38.26,38.29,74145.4508570849,19.2077,19.2178,19.1827,19.1977,74145.4509
2007-05-21 15:40:00,38.29,38.33,38.25,38.29,90678.56780606552,19.1977,19.2178,19.1777,19.1977,90678.5678
2007-05-21 15:45:00,38.29,38.31,38.28,38.29,38847.75332183792,19.1977,19.2077,19.1927,19.1977,38847.7533
2007-05-21 15:50:00,38.28,38.3,38.25,38.29,38543.462825844406,19.1927,19.2027,19.1777,19.1977,38543.4628
2007-05-21 15:55:00,38.29,38.3,38.27,38.3,39253.47398316259,19.1977,19.2027,19.1877,19.2027,39253.474
2007-05-22 09:30:00,38.16,38.41,38.16,38.41,22416.066538188457,19.1325,19.2579,19.1325,19.2579,22416.0665
2007-05-22 09:35:00,38.41,38.44,38.37,38.38,24748.960340805355,19.2579,19.2729,19.2378,19.2428,24748.9603
2007-05-22 09:40:00,38.38,38.38,38.29,38.29,20387.463231565067,19.2428,19.2428,19.1977,19.1977,20387.4632
2007-05-22 09:45:00,38.29,38.31,38.27,38.29,11258.748351759814,19.1977,19.2077,19.1877,19.1977,11258.7484
2007-05-22 09:50:00,38.29,38.29,38.18,38.22,42194.948777766505,19.1977,19.1977,19.1426,19.1626,42194.9488
2007-05-22 09:55:00,38.22,38.31,38.18,38.23,56902.32275078609,19.1626,19.2077,19.1426,19.1676,56902.3228
2007-05-22 10:00:00,38.25,38.34,38.24,38.28,17953.139263617,19.1777,19.2228,19.1727,19.1927,17953.1393
2007-05-22 10:05:00,38.3,38.31,38.19,38.22,26270.412820772897,19.2027,19.2077,19.1476,19.1626,26270.4128
2007-05-22 10:10:00,38.21,38.28,38.21,38.24,22416.066538188457,19.1576,19.1927,19.1576,19.1727,22416.0665
2007-05-22 10:15:00,38.25,38.3,38.22,38.22,59438.07688406532,19.1777,19.2027,19.1626,19.1626,59438.0769
2007-05-22 10:20:00,38.21,38.22,38.15,38.17,40267.77563647429,19.1576,19.1626,19.1275,19.1376,40267.7756
2007-05-22 10:25:00,38.15,38.22,38.15,38.2,24546.10001014301,19.1275,19.1626,19.1275,19.1526,24546.1
2007-05-22 10:30:00,38.2,38.25,38.2,38.25,17445.988436961154,19.1526,19.1777,19.1526,19.1777,17445.9884
2007-05-22 10:35:00,38.24,38.25,38.17,38.17,17953.139263617,19.1727,19.1777,19.1376,19.1376,17953.1393
2007-05-22 10:40:00,38.16,38.17,38.14,38.16,28704.73678872097,19.1325,19.1376,19.1225,19.1325,28704.7368
2007-05-22 10:45:00,38.14,38.19,38.14,38.17,25053.250836798863,19.1225,19.1476,19.1225,19.1376,25053.2508
2007-05-22 10:50:00,38.17,38.17,38.13,38.15,11258.748351759814,19.1376,19.1376,19.1175,19.1275,11258.7484
2007-05-22 10:55:00,38.14,38.2,38.14,38.2,17953.139263617,19.1225,19.1526,19.1225,19.1526,17953.1393
2007-05-22 11:00:00,38.2,38.23,38.2,38.22,17243.128106298813,19.1526,19.1676,19.1526,19.1626,17243.1281
2007-05-22 11:05:00,38.23,38.25,38.22,38.25,7100.1115731818645,19.1676,19.1777,19.1626,19.1777,7100.1116
2007-05-22 11:10:00,38.24,38.25,38.23,38.24,10650.167359772797,19.1727,19.1777,19.1676,19.1727,10650.1674
2007-05-22 11:15:00,38.23,38.27,38.23,38.25,34080.53555127295,19.1676,19.1877,19.1676,19.1777,34080.5356
2007-05-22 11:20:00,38.25,38.27,38.24,38.26,22517.496703519628,19.1777,19.1877,19.1727,19.1827,22517.4967
2007-05-22 11:25:00,38.27,38.27,38.23,38.25,26878.99381275992,19.1877,19.1877,19.1676,19.1777,26878.9938
2007-05-22 11:30:00,38.25,38.27,38.23,38.23,9940.15620245461,19.1777,19.1877,19.1676,19.1676,9940.1562
2007-05-22 11:35:00,38.24,38.28,38.23,38.24,41586.36778577949,19.1727,19.1927,19.1676,19.1727,41586.3678
2007-05-22 11:40:00,38.24,38.27,38.24,38.26,26270.412820772897,19.1727,19.1877,19.1727,19.1827,26270.4128
2007-05-22 11:45:00,38.25,38.26,38.23,38.24,17750.27893295466,19.1777,19.1827,19.1676,19.1727,17750.2789
2007-05-22 11:50:00,38.24,38.24,38.18,38.18,18866.010751597525,19.1727,19.1727,19.1426,19.1426,18866.0108
2007-05-22 11:55:00,38.18,38.19,38.16,38.17,15924.53595699361,19.1426,19.1476,19.1325,19.1376,15924.536
2007-05-22 12:00:00,38.16,38.17,38.15,38.17,9331.575210467594,19.1325,19.1376,19.1275,19.1376,9331.5752
2007-05-22 12:05:00,38.15,38.19,38.15,38.18,3347.195455928593,19.1275,19.1476,19.1275,19.1426,3347.1955
2007-05-22 12:10:00,38.19,38.22,38.19,38.22,9635.865706461102,19.1476,19.1626,19.1476,19.1626,9635.8657
2007-05-22 12:15:00,38.21,38.24,38.2,38.23,7911.552895831221,19.1576,19.1727,19.1526,19.1676,7911.5529
2007-05-22 12:20:00,38.22,38.24,38.22,38.23,8215.843391824728,19.1626,19.1727,19.1626,19.1676,8215.8434
2007-05-22 12:25:00,38.23,38.24,38.23,38.24,2738.614463941576,19.1676,19.1727,19.1676,19.1727,2738.6145
2007-05-22 12:30:00,38.24,38.25,38.22,38.22,13693.07231970788,19.1727,19.1777,19.1626,19.1626,13693.0723
2007-05-22 12:35:00,38.22,38.23,38.19,38.21,37123.44051120804,19.1626,19.1676,19.1476,19.1576,37123.4405
2007-05-22 12:40:00,38.21,38.22,38.19,38.22,5071.508266558474,19.1576,19.1626,19.1476,19.1626,5071.5083
2007-05-22 12:45:00,38.23,38.25,38.22,38.25,5882.94958920783,19.1676,19.1777,19.1626,19.1777,5882.9496
2007-05-22 12:50:00,38.25,38.27,38.24,38.25,8317.273557155899,19.1777,19.1877,19.1727,19.1777,8317.2736
2007-05-22 12:55:00,38.25,38.27,38.25,38.25,11664.469013084492,19.1777,19.1877,19.1777,19.1777,11664.469
2007-05-22 13:00:00,38.25,38.26,38.24,38.25,7607.262399837712,19.1777,19.1827,19.1727,19.1777,7607.2624
2007-05-22 13:05:00,38.26,38.31,38.25,38.3,26270.412820772897,19.1827,19.2077,19.1777,19.2027,26270.4128
2007-05-22 13:10:00,38.31,38.32,38.25,38.26,34080.53555127295,19.2077,19.2128,19.1777,19.1827,34080.5356
2007-05-22 13:15:00,38.27,38.28,38.24,38.25,6187.240085201339,19.1877,19.1927,19.1727,19.1777,6187.2401
2007-05-22 13:20:00,38.25,38.25,38.25,38.25,1217.1619839740338,19.1777,19.1777,19.1777,19.1777,1217.162
2007-05-22 13:25:00,38.25,38.26,38.24,38.25,2028.6033066233897,19.1777,19.1827,19.1727,19.1777,2028.6033
2007-05-22 13:30:00,38.25,38.3,38.23,38.25,75159.75251039659,19.1777,19.2027,19.1676,19.1777,75159.7525
2007-05-22 13:35:00,38.25,38.3,38.24,38.26,26574.703316766405,19.1777,19.2027,19.1727,19.1827,26574.7033
2007-05-22 13:40:00,38.26,38.33,38.26,38.29,13185.921493052034,19.1827,19.2178,19.1827,19.1977,13185.9215
2007-05-22 13:45:00,38.29,38.33,38.28,38.33,13794.502485039053,19.1977,19.2178,19.1927,19.2178,13794.5025
2007-05-22 13:50:00,38.33,38.4,38.32,38.36,29617.60827670149,19.2178,19.2529,19.2128,19.2328,29617.6083
2007-05-22 13:55:00,38.36,38.41,38.35,38.4,51425.09382290293,19.2328,19.2579,19.2278,19.2529,51425.0938
2007-05-22 14:00:00,38.37,38.38,38.31,38.36,82564.15457957197,19.2378,19.2428,19.2077,19.2328,82564.1546
2007-05-22 14:05:00,38.37,38.39,38.32,38.35,38340.60249518207,19.2378,19.2479,19.2128,19.2278,38340.6025
2007-05-22 14:10:00,38.35,38.38,38.34,38.37,26168.982655441727,19.2278,19.2428,19.2228,19.2378,26168.9827
2007-05-22 14:15:00,38.37,38.37,38.29,38.29,19170.30124759104,19.2378,19.2378,19.1977,19.1977,19170.3012
2007-05-22 14:20:00,38.3,38.32,38.27,38.31,67958.21077188356,19.2027,19.2128,19.1877,19.2077,67958.2108
2007-05-22 14:25:00,38.29,38.31,38.29,38.3,5984.379754539,19.1977,19.2077,19.1977,19.2027,5984.3798
2007-05-22 14:30:00,38.29,38.31,38.27,38.31,6897.2512425195255,19.1977,19.2077,19.1877,19.2077,6897.2512
2007-05-22 14:35:00,38.3,38.3,38.23,38.25,15620.245461000102,19.2027,19.2027,19.1676,19.1777,15620.2455
2007-05-22 14:40:00,38.24,38.29,38.23,38.29,9027.284714474084,19.1727,19.1977,19.1676,19.1977,9027.2847
2007-05-22 14:45:00,38.29,38.3,38.26,38.28,2738.614463941576,19.1977,19.2027,19.1827,19.1927,2738.6145
2007-05-22 14:50:00,38.28,38.3,38.27,38.28,4158.636778577949,19.1927,19.2027,19.1877,19.1927,4158.6368
2007-05-22 14:55:00,38.28,38.29,38.26,38.27,6592.960746526017,19.1927,19.1977,19.1827,19.1877,6592.9607
2007-05-22 15:00:00,38.27,38.29,38.25,38.29,13591.642154376712,19.1877,19.1977,19.1777,19.1977,13591.6422
2007-05-22 15:05:00,38.27,38.33,38.27,38.33,8520.133887818238,19.1877,19.2178,19.1877,19.2178,8520.1339
2007-05-22 15:10:00,38.34,38.34,38.28,38.28,31443.35125266254,19.2228,19.2228,19.1927,19.1927,31443.3513
2007-05-22 15:15:00,38.27,38.27,38.25,38.25,15113.094634344254,19.1877,19.1877,19.1777,19.1777,15113.0946
2007-05-22 15:20:00,38.26,38.3,38.26,38.28,15011.664469013083,19.1827,19.2027,19.1827,19.1927,15011.6645
2007-05-22 15:25:00,38.28,38.31,38.27,38.31,8824.424383811745,19.1927,19.2077,19.1877,19.2077,8824.4244
2007-05-22 15:30:00,38.3,38.32,38.28,38.29,12577.340501065017,19.2027,19.2128,19.1927,19.1977,12577.3405
2007-05-22 15:35:00,38.28,38.28,38.26,38.27,18764.580586266355,19.1927,19.1927,19.1827,19.1877,18764.5806
2007-05-22 15:40:00,38.26,38.27,38.26,38.27,16634.547114311797,19.1827,19.1877,19.1827,19.1877,16634.5471
2007-05-22 15:45:00,38.27,38.27,38.24,38.24,26980.423978091083,19.1877,19.1877,19.1727,19.1727,26980.424
2007-05-22 15:50:00,38.24,38.26,38.22,38.25,156608.1752713257,19.1727,19.1827,19.1626,19.1777,156608.1753
2007-05-22 15:55:00,38.25,38.26,38.22,38.25,41484.93762044832,19.1777,19.1827,19.1626,19.1777,41484.9376
2007-05-23 09:30:00,38.41,38.45,38.23,38.35,27284.714474084594,19.2579,19.2779,19.1676,19.2278,27284.7145
2007-05-23 09:35:00,38.33,38.4,38.25,38.29,48889.339689623695,19.2178,19.2529,19.1777,19.1977,48889.3397
2007-05-23 09:40:00,38.29,38.31,38.13,38.28,42499.23927376002,19.1977,19.2077,19.1175,19.1927,42499.2393
2007-05-23 09:45:00,38.29,38.32,38.19,38.21,82057.00375291612,19.1977,19.2128,19.1476,19.1576,82057.0038
2007-05-23 09:50:00,38.24,38.28,38.24,38.28,57105.18308144842,19.1727,19.1927,19.1727,19.1927,57105.1831
2007-05-23 09:55:00,38.3,38.32,38.27,38.27,31950.50207931839,19.2027,19.2128,19.1877,19.1877,31950.5021
2007-05-23 10:00:00,38.29,38.4,38.28,38.39,75869.76366771478,19.1977,19.2529,19.1927,19.2479,75869.7637
2007-05-23 10:05:00,38.38,38.38,38.34,38.35,23227.507860837813,19.2428,19.2428,19.2228,19.2278,23227.5079
2007-05-23 10:10:00,38.36,38.44,38.27,38.3,49802.21117760422,19.2328,19.2729,19.1877,19.2027,49802.2112
2007-05-23 10:15:00,38.3,38.39,38.29,38.37,16938.837610305305,19.2027,19.2479,19.1977,19.2378,16938.8376
2007-05-23 10:20:00,38.36,38.37,38.34,38.35,14301.653311694898,19.2328,19.2378,19.2228,19.2278,14301.6533
2007-05-23 10:25:00,38.36,38.43,38.34,38.35,26270.412820772897,19.2328,19.2679,19.2228,19.2278,26270.4128
2007-05-23 10:30:00,38.35,38.41,38.35,38.4,21300.3347195456,19.2278,19.2579,19.2278,19.2529,21300.3347
2007-05-23 10:35:00,38.4,38.4,38.34,38.36,32761.943401967743,19.2529,19.2529,19.2228,19.2328,32761.9434
2007-05-23 10:40:00,38.36,38.4,38.34,38.36,29009.02728471448,19.2328,19.2529,19.2228,19.2328,29009.0273
2007-05-23 10:45:00,38.36,38.37,38.35,38.37,9230.145045136424,19.2328,19.2378,19.2278,19.2378,9230.145
2007-05-23 10:50:00,38.38,38.42,38.37,38.39,11258.748351759814,19.2428,19.2629,19.2378,19.2479,11258.7484
2007-05-23 10:55:00,38.39,38.39,38.34,38.36,10954.457855766304,19.2479,19.2479,19.2228,19.2328,10954.4579
2007-05-23 11:00:00,38.35,38.39,38.34,38.36,10954.457855766304,19.2278,19.2479,19.2228,19.2328,10954.4579
2007-05-23 11:05:00,38.36,38.38,38.35,38.37,10954.457855766304,19.2328,19.2428,19.2278,19.2378,10954.4579
2007-05-23 11:10:00,38.37,38.39,38.34,38.35,20996.04422355209,19.2378,19.2479,19.2228,19.2278,20996.0442
2007-05-23 11:15:00,38.35,38.36,38.31,38.31,29211.88761537681,19.2278,19.2328,19.2077,19.2077,29211.8876
2007-05-23 11:20:00,38.32,38.37,38.32,38.35,12881.630997058524,19.2128,19.2378,19.2128,19.2278,12881.631
2007-05-23 11:25:00,38.37,38.38,38.34,38.37,15518.815295668932,19.2378,19.2428,19.2228,19.2378,15518.8153
2007-05-23 11:30:00,38.37,38.37,38.33,38.34,21908.91571153261,19.2378,19.2378,19.2178,19.2228,21908.9157
2007-05-23 11:35:00,38.33,38.36,38.32,38.35,18866.010751597525,19.2178,19.2328,19.2128,19.2278,18866.0108
2007-05-23 11:40:00,38.36,38.39,38.36,38.39,9331.575210467594,19.2328,19.2479,19.2328,19.2479,9331.5752
2007-05-23 11:45:00,38.38,38.44,38.38,38.44,13185.921493052034,19.2428,19.2729,19.2428,19.2729,13185.9215
2007-05-23 11:50:00,38.43,38.45,38.43,38.45,7201.541738513034,19.2679,19.2779,19.2679,19.2779,7201.5417
2007-05-23 11:55:00,38.44,38.45,38.42,38.44,18460.290090272847,19.2729,19.2779,19.2629,19.2729,18460.2901
2007-05-23 12:00:00,38.44,38.45,38.42,38.44,5375.798762551983,19.2729,19.2779,19.2629,19.2729,5375.7988
2007-05-23 12:05:00,38.44,38.48,38.43,38.45,62582.41200933157,19.2729,19.293,19.2679,19.2779,62582.412
2007-05-23 12:10:00,38.44,38.45,38.44,38.45,7100.1115731818645,19.2729,19.2779,19.2729,19.2779,7100.1116
2007-05-23 12:15:00,38.45,38.45,38.44,38.45,14098.79298103256,19.2779,19.2779,19.2729,19.2779,14098.793
2007-05-23 12:20:00,38.45,38.47,38.44,38.45,29009.02728471448,19.2779,19.288,19.2729,19.2779,29009.0273
2007-05-23 12:25:00,38.45,38.48,38.43,38.48,20793.183892889745,19.2779,19.293,19.2679,19.293,20793.1839
2007-05-23 12:30:00,38.47,38.48,38.45,38.46,33370.524393954765,19.288,19.293,19.2779,19.283,33370.5244
2007-05-23 12:35:00,38.46,38.48,38.44,38.45,26473.27315143524,19.283,19.293,19.2729,19.2779,26473.2732
2007-05-23 12:40:00,38.45,38.47,38.44,38.45,19474.59174358454,19.2779,19.288,19.2729,19.2779,19474.5917
2007-05-23 12:45:00,38.46,38.46,38.43,38.45,18358.85992494168,19.283,19.283,19.2679,19.2779,18358.8599
2007-05-23 12:50:00,38.45,38.46,38.43,38.45,8012.983061162389,19.2779,19.283,19.2679,19.2779,8012.9831
2007-05-23 12:55:00,38.45,38.5,38.45,38.5,22923.217364844302,19.2779,19.303,19.2779,19.303,22923.2174
2007-05-23 13:00:00,38.5,38.52,38.49,38.51,27589.004970078106,19.303,19.313,19.298,19.308,27589.005
2007-05-23 13:05:00,38.51,38.57,38.51,38.56,38340.60249518207,19.308,19.3381,19.308,19.3331,38340.6025
2007-05-23 13:10:00,38.55,38.55,38.47,38.49,71102.54589714982,19.3281,19.3281,19.288,19.298,71102.5459
2007-05-23 13:15:00,38.49,38.54,38.49,38.54,27386.14463941576,19.298,19.3231,19.298,19.3231,27386.1446
2007-05-23 13:20:00,38.54,38.54,38.5,38.53,49193.6301856172,19.3231,19.3231,19.303,19.3181,49193.6302
2007-05-23 13:25:00,38.52,38.54,38.5,38.5,31037.630591337864,19.313,19.3231,19.303,19.303,31037.6306
2007-05-23 13:30:00,38.51,38.52,38.48,38.52,25560.40166345471,19.308,19.313,19.293,19.313,25560.4017
2007-05-23 13:35:00,38.51,38.56,38.51,38.54,19576.02190891571,19.308,19.3331,19.308,19.3231,19576.0219
2007-05-23 13:40:00,38.55,38.57,38.54,38.57,18155.99959427934,19.3281,19.3381,19.3231,19.3381,18155.9996
2007-05-23 13:45:00,38.57,38.58,38.55,38.58,12678.770666396187,19.3381,19.3431,19.3281,19.3431,12678.7707
2007-05-23 13:50:00,38.57,38.6,38.56,38.6,13591.642154376712,19.3381,19.3531,19.3331,19.3531,13591.6422
2007-05-23 13:55:00,38.6,38.6,38.54,38.55,46759.30621766914,19.3531,19.3531,19.3231,19.3281,46759.3062
2007-05-23 14:00:00,38.56,38.58,38.51,38.52,20387.463231565067,19.3331,19.3431,19.308,19.313,20387.4632
2007-05-23 14:05:00,38.52,38.55,38.51,38.54,11563.038847753322,19.313,19.3281,19.308,19.3231,11563.0388
2007-05-23 14:10:00,38.55,38.56,38.54,38.56,8317.273557155899,19.3281,19.3331,19.3231,19.3331,8317.2736
2007-05-23 14:15:00,38.57,38.6,38.53,38.54,41890.658281773,19.3381,19.3531,19.3181,19.3231,41890.6583
2007-05-23 14:20:00,38.53,38.54,38.49,38.51,33979.10538594178,19.3181,19.3231,19.298,19.308,33979.1054
2007-05-23 14:25:00,38.51,38.51,38.43,38.44,20286.033066233897,19.308,19.308,19.2679,19.2729,20286.0331
2007-05-23 14:30:00,38.44,38.51,38.44,38.51,13895.93265037022,19.2729,19.308,19.2729,19.308,13895.9327
2007-05-23 14:35:00,38.49,38.52,38.49,38.5,14910.234303681917,19.298,19.313,19.298,19.303,14910.2343
2007-05-23 14:40:00,38.51,38.52,38.46,38.47,27487.57480474693,19.308,19.313,19.283,19.288,27487.5748
2007-05-23 14:45:00,38.49,38.57,38.47,38.54,52540.825641545794,19.298,19.3381,19.288,19.3231,52540.8256
2007-05-23 14:50:00,38.55,38.56,38.51,38.51,48787.909524292525,19.3281,19.3331,19.308,19.308,48787.9095
2007-05-23 14:55:00,38.51,38.57,38.45,38.53,114311.796328228,19.308,19.3381,19.2779,19.3181,114311.7963
2007-05-23 15:00:00,38.53,38.55,38.49,38.49,57105.18308144842,19.3181,19.3281,19.298,19.298,57105.1831
2007-05-23 15:05:00,38.5,38.54,38.49,38.54,56090.88142813673,19.303,19.3231,19.298,19.3231,56090.8814
2007-05-23 15:10:00,38.53,38.54,38.47,38.49,39862.05497514961,19.3181,19.3231,19.288,19.298,39862.055
2007-05-23 15:15:00,38.5,38.55,38.49,38.53,52236.53514555229,19.303,19.3281,19.298,19.3181,52236.5351
2007-05-23 15:20:00,38.53,38.57,38.51,38.56,75058.32234506542,19.3181,19.3381,19.308,19.3331,75058.3223
2007-05-23 15:25:00,38.56,38.57,38.5,38.5,59843.79754539,19.3331,19.3381,19.303,19.303,59843.7975
2007-05-23 15:30:00,38.49,38.51,38.43,38.45,37732.02150319505,19.298,19.308,19.2679,19.2779,37732.0215
2007-05-23 15:35:00,38.45,38.51,38.43,38.45,41687.79795111066,19.2779,19.308,19.2679,19.2779,41687.798
2007-05-23 15:40:00,38.45,38.48,38.42,38.48,80738.41160361092,19.2779,19.293,19.2629,19.293,80738.4116
2007-05-23 15:45:00,38.48,38.48,38.42,38.42,49295.06035094837,19.293,19.293,19.2629,19.2629,49295.0604
2007-05-23 15:50:00,38.43,38.44,38.37,38.41,45846.43472968861,19.2679,19.2729,19.2378,19.2579,45846.4347
2007-05-23 15:55:00,38.41,38.43,38.39,38.39,34181.96571660412,19.2579,19.2679,19.2479,19.2479,34181.9657
2007-05-24 09:30:00,38.44,38.5,38.23,38.48,62886.70250532508,19.2729,19.303,19.1676,19.293,62886.7025
2007-05-24 09:35:00,38.48,38.49,38.38,38.45,24647.530175474185,19.293,19.298,19.2428,19.2779,24647.5302
2007-05-24 09:40:00,38.45,38.51,38.43,38.44,21807.48554620144,19.2779,19.308,19.2679,19.2729,21807.4855
2007-05-24 09:45:00,38.43,38.49,38.43,38.45,29414.74794603915,19.2679,19.298,19.2679,19.2779,29414.7479
2007-05-24 09:50:00,38.46,38.47,38.43,38.45,26980.423978091083,19.283,19.288,19.2679,19.2779,26980.424
2007-05-24 09:55:00,38.45,38.46,38.41,38.42,24343.23967948068,19.2779,19.283,19.2579,19.2629,24343.2397
2007-05-24 10:00:00,38.42,38.53,38.42,38.5,84187.03722487067,19.2629,19.3181,19.2629,19.303,84187.0372
2007-05-24 10:05:00,38.5,38.6,38.48,38.53,70493.9649051628,19.303,19.3531,19.293,19.3181,70493.9649
2007-05-24 10:10:00,38.53,38.6,38.53,38.55,50410.79216959124,19.3181,19.3531,19.3181,19.3281,50410.7922
2007-05-24 10:15:00,38.56,38.58,38.53,38.56,50816.51283091591,19.3331,19.3431,19.3181,19.3331,50816.5128
2007-05-24 10:20:00,38.55,38.59,38.55,38.57,39050.61365250025,19.3281,19.3481,19.3281,19.3381,39050.6137
2007-05-24 10:25:00,38.56,38.61,38.55,38.6,28704.73678872097,19.3331,19.3582,19.3281,19.3531,28704.7368
2007-05-24 10:30:00,38.6,38.62,38.56,38.57,74246.88102241607,19.3531,19.3632,19.3331,19.3381,74246.881
2007-05-24 10:35:00,38.56,38.59,38.55,38.56,41079.216959123645,19.3331,19.3481,19.3281,19.3331,41079.217
2007-05-24 10:40:00,38.55,38.57,38.48,38.48,68972.51242519525,19.3281,19.3381,19.293,19.293,68972.5124
2007-05-24 10:45:00,38.48,38.5,38.44,38.48,29820.46860736383,19.293,19.303,19.2729,19.293,29820.4686
2007-05-24 10:50:00,38.48,38.51,38.46,38.5,24038.94918348717,19.293,19.308,19.283,19.303,24038.9492
2007-05-24 10:55:00,38.49,38.51,38.47,38.47,39862.05497514961,19.298,19.308,19.288,19.288,39862.055
2007-05-24 11:00:00,38.46,38.49,38.46,38.48,30124.759103357337,19.283,19.298,19.283,19.293,30124.7591
2007-05-24 11:05:00,38.46,38.47,38.43,38.47,41789.22811644183,19.283,19.288,19.2679,19.288,41789.2281
2007-05-24 11:10:00,38.47,38.48,38.46,38.46,12374.480170402678,19.288,19.293,19.283,19.283,12374.4802
2007-05-24 11:15:00,38.45,38.46,38.28,38.29,31849.07191398722,19.2779,19.283,19.1927,19.1977,31849.0719
2007-05-24 11:20:00,38.29,38.34,38.26,38.32,38137.742164519725,19.1977,19.2228,19.1827,19.2128,38137.7422
2007-05-24 11:25:00,38.33,38.34,38.2,38.21,45136.423572370426,19.2178,19.2228,19.1526,19.1576,45136.4236
2007-05-24 11:30:00,38.21,38.24,38.2,38.23,58018.05456942895,19.1576,19.1727,19.1526,19.1676,58018.0546
2007-05-24 11:35:00,38.23,38.27,38.23,38.25,15721.67562633127,19.1676,19.1877,19.1676,19.1777,15721.6756
2007-05-24 11:40:00,38.24,38.28,38.19,38.21,42904.95993508469,19.1727,19.1927,19.1476,19.1576,42904.9599
2007-05-24 11:45:00,38.2,38.24,38.2,38.2,24546.10001014301,19.1526,19.1727,19.1526,19.1526,24546.1
2007-05-24 11:50:00,38.21,38.25,38.2,38.25,27081.854143422253,19.1576,19.1777,19.1526,19.1777,27081.8541
2007-05-24 11:55:00,38.24,38.3,38.21,38.28,40064.91530581195,19.1727,19.2027,19.1576,19.1927,40064.9153
2007-05-24 12:00:00,38.28,38.28,38.26,38.28,11563.038847753322,19.1927,19.1927,19.1827,19.1927,11563.0388
2007-05-24 12:05:00,38.27,38.3,38.25,38.25,24038.94918348717,19.1877,19.2027,19.1777,19.1777,24038.9492
2007-05-24 12:10:00,38.27,38.28,38.25,38.26,31747.64174865605,19.1877,19.1927,19.1777,19.1827,31747.6417
2007-05-24 12:15:00,38.27,38.29,38.25,38.27,19576.02190891571,19.1877,19.1977,19.1777,19.1877,19576.0219
2007-05-24 12:20:00,38.26,38.31,38.26,38.31,31139.06075666904,19.1827,19.2077,19.1827,19.2077,31139.0608
2007-05-24 12:25:00,38.3,38.33,38.29,38.31,29414.74794603915,19.2027,19.2178,19.1977,19.2077,29414.7479
2007-05-24 12:30:00,38.31,38.32,38.26,38.28,45136.423572370426,19.2077,19.2128,19.1827,19.1927,45136.4236
2007-05-24 12:35:00,38.27,38.28,38.25,38.27,38239.172329850895,19.1877,19.1927,19.1777,19.1877,38239.1723
2007-05-24 12:40:00,38.27,38.29,38.25,38.28,28501.87645805863,19.1877,19.1977,19.1777,19.1927,28501.8765
2007-05-24 12:45:00,38.27,38.33,38.27,38.33,19778.88223957805,19.1877,19.2178,19.1877,19.2178,19778.8822
2007-05-24 12:50:00,38.32,38.59,38.32,38.58,135814.99137843595,19.2128,19.3481,19.2128,19.3431,135814.9914
2007-05-24 12:55:00,38.59,38.74,38.5,38.51,273354.2955675018,19.3481,19.4233,19.303,19.308,273354.2956
2007-05-24 13:00:00,38.5,38.51,38.39,38.4,67045.33928390303,19.303,19.308,19.2479,19.2529,67045.3393
2007-05-24 13:05:00,38.4,38.4,38.23,38.24,104777.36078709808,19.2529,19.2529,19.1676,19.1727,104777.3608
2007-05-24 13:10:00,38.23,38.38,38.2,38.36,216046.252155391,19.1676,19.2428,19.1526,19.2328,216046.2522
2007-05-24 13:15:00,38.32,38.39,38.32,38.37,14910.234303681917,19.2128,19.2479,19.2128,19.2378,14910.2343
2007-05-24 13:20:00,38.38,38.43,38.34,38.42,47672.17770564966,19.2428,19.2679,19.2228,19.2629,47672.1777
2007-05-24 13:25:00,38.41,38.43,38.39,38.39,18257.42975961051,19.2579,19.2679,19.2479,19.2479,18257.4298
2007-05-24 13:30:00,38.39,38.39,38.35,38.36,22213.20620752612,19.2479,19.2479,19.2278,19.2328,22213.2062
2007-05-24 13:35:00,38.36,38.39,38.36,38.36,14200.223146363727,19.2328,19.2479,19.2328,19.2328,14200.2231
2007-05-24 13:40:00,38.37,38.4,38.34,38.39,15417.385130337763,19.2378,19.2529,19.2228,19.2479,15417.3851
2007-05-24 13:45:00,38.4,38.43,38.4,38.42,14707.373973019576,19.2529,19.2679,19.2529,19.2629,14707.374
2007-05-24 13:50:00,38.42,38.43,38.39,38.43,22314.636372857287,19.2629,19.2679,19.2479,19.2679,22314.6364
2007-05-24 13:55:00,38.42,38.43,38.41,38.43,12374.480170402678,19.2629,19.2679,19.2579,19.2679,12374.4802
2007-05-24 14:00:00,38.43,38.43,38.38,38.38,12374.480170402678,19.2679,19.2679,19.2428,19.2428,12374.4802
2007-05-24 14:05:00,38.38,38.38,38.35,38.37,22010.34587686378,19.2428,19.2428,19.2278,19.2378,22010.3459
2007-05-24 14:10:00,38.37,38.39,38.3,38.31,33269.094228623595,19.2378,19.2479,19.2027,19.2077,33269.0942
2007-05-24 14:15:00,38.31,38.38,38.31,38.37,37427.73100720154,19.2077,19.2428,19.2077,19.2378,37427.731
2007-05-24 14:20:00,38.37,38.39,38.36,38.36,55178.00994015621,19.2378,19.2479,19.2328,19.2328,55178.0099
2007-05-24 14:25:00,38.36,38.36,38.29,38.3,91185.71863272136,19.2328,19.2328,19.1977,19.2027,91185.7186
2007-05-24 14:30:00,38.29,38.3,38.2,38.22,91287.14879805254,19.1977,19.2027,19.1526,19.1626,91287.1488
2007-05-24 14:35:00,38.21,38.21,38.11,38.16,149203.77320215033,19.1576,19.1576,19.1075,19.1325,149203.7732
2007-05-24 14:40:00,38.15,38.17,38.13,38.17,115833.24880819557,19.1275,19.1376,19.1175,19.1376,115833.2488
2007-05-24 14:45:00,38.17,38.18,38.1,38.18,66335.32812658485,19.1376,19.1426,19.1025,19.1426,66335.3281
2007-05-24 14:50:00,38.18,38.18,38.14,38.16,31849.07191398722,19.1426,19.1426,19.1225,19.1325,31849.0719
2007-05-24 14:55:00,38.15,38.16,38.09,38.1,36413.42935388985,19.1275,19.1325,19.0974,19.1025,36413.4294
2007-05-24 15:00:00,38.09,38.16,38.09,38.13,46962.16654833147,19.0974,19.1325,19.0974,19.1175,46962.1665
2007-05-24 15:05:00,38.12,38.16,38.11,38.14,54873.71944416269,19.1125,19.1325,19.1075,19.1225,54873.7194
2007-05-24 15:10:00,38.15,38.15,38.08,38.11,43513.540927071714,19.1275,19.1275,19.0924,19.1075,43513.5409
2007-05-24 15:15:00,38.11,38.12,38.11,38.11,27487.57480474693,19.1075,19.1125,19.1075,19.1075,27487.5748
2007-05-24 15:20:00,38.11,38.13,38.1,38.11,47570.747540318494,19.1075,19.1175,19.1025,19.1075,47570.7475
2007-05-24 15:25:00,38.12,38.17,38.11,38.16,65929.60746526017,19.1125,19.1376,19.1075,19.1325,65929.6075
2007-05-24 15:30:00,38.17,38.18,38.12,38.12,47875.038036312,19.1376,19.1426,19.1125,19.1125,47875.038
2007-05-24 15:35:00,38.13,38.13,37.97,37.97,58322.34506542246,19.1175,19.1175,19.0373,19.0373,58322.3451
2007-05-24 15:40:00,37.97,37.98,37.95,37.96,94228.62359265646,19.0373,19.0423,19.0273,19.0323,94228.6236
2007-05-24 15:45:00,37.96,37.98,37.94,37.97,105183.08144842276,19.0323,19.0423,19.0222,19.0373,105183.0814
2007-05-24 15:50:00,37.96,37.97,37.94,37.95,85708.48970483823,19.0323,19.0373,19.0222,19.0273,85708.4897
2007-05-24 15:55:00,37.95,37.96,37.94,37.96,76681.20499036413,19.0273,19.0323,19.0222,19.0323,76681.205
2007-05-25 09:30:00,38.15,38.37,38.15,38.34,29110.457450045644,19.1275,19.2378,19.1275,19.2228,29110.4575
2007-05-25 09:35:00,38.35,38.35,38.24,38.25,52743.685972208135,19.2278,19.2278,19.1727,19.1777,52743.686
2007-05-25 09:40:00,38.27,38.41,38.26,38.4,33167.664063292425,19.1877,19.2579,19.1827,19.2529,33167.6641
2007-05-25 09:45:00,38.4,38.42,38.35,38.35,47165.02687899381,19.2529,19.2629,19.2278,19.2278,47165.0269
2007-05-25 09:50:00,38.35,38.37,38.28,38.3,37022.010345876864,19.2278,19.2378,19.1927,19.2027,37022.0103
2007-05-25 09:55:00,38.29,38.34,38.29,38.32,18663.150420935188,19.1977,19.2228,19.1977,19.2128,18663.1504
2007-05-25 10:00:00,38.32,38.32,38.25,38.27,28907.597119383303,19.2128,19.2128,19.1777,19.1877,28907.5971
2007-05-25 10:05:00,38.26,38.31,38.25,38.31,21401.764884876764,19.1827,19.2077,19.1777,19.2077,21401.7649
2007-05-25 10:10:00,38.31,38.4,38.3,38.4,36311.99918855868,19.2077,19.2529,19.2027,19.2529,36311.9992
2007-05-25 10:15:00,38.4,38.44,38.4,38.42,27893.29546607161,19.2529,19.2729,19.2529,19.2629,27893.2955
2007-05-25 10:20:00,38.42,38.42,38.37,38.37,23836.08885282483,19.2629,19.2629,19.2378,19.2378,23836.0889
2007-05-25 10:25:00,38.38,38.41,38.38,38.4,20590.323562227408,19.2428,19.2579,19.2428,19.2529,20590.3236
2007-05-25 10:30:00,38.41,38.43,38.39,38.42,27893.29546607161,19.2579,19.2679,19.2479,19.2629,27893.2955
2007-05-25 10:35:00,38.43,38.5,38.42,38.49,82462.7244142408,19.2679,19.303,19.2629,19.298,82462.7244
2007-05-25 10:40:00,38.51,38.54,38.49,38.54,26676.13348209757,19.308,19.3231,19.298,19.3231,26676.1335
2007-05-25 10:45:00,38.53,38.54,38.48,38.5,33979.10538594178,19.3181,19.3231,19.293,19.303,33979.1054
2007-05-25 10:50:00,38.51,38.51,38.48,38.48,24038.94918348717,19.308,19.308,19.293,19.293,24038.9492
2007-05-25 10:55:00,38.48,38.5,38.45,38.46,38847.75332183792,19.293,19.303,19.2779,19.283,38847.7533
2007-05-25 11:00:00,38.47,38.47,38.45,38.47,25458.97149812354,19.288,19.288,19.2779,19.288,25458.9715
2007-05-25 11:05:00,38.47,38.47,38.46,38.46,11360.178517090982,19.288,19.288,19.283,19.283,11360.1785
2007-05-25 11:10:00,38.47,38.51,38.46,38.5,21300.3347195456,19.288,19.308,19.283,19.303,21300.3347
2007-05-25 11:15:00,38.51,38.54,38.5,38.53,21198.904554214423,19.308,19.3231,19.303,19.3181,21198.9046
2007-05-25 11:20:00,38.53,38.54,38.47,38.47,22821.78719951313,19.3181,19.3231,19.288,19.288,22821.7872
2007-05-25 11:25:00,38.47,38.47,38.46,38.46,10751.597525103964,19.288,19.288,19.283,19.283,10751.5975
2007-05-25 11:30:00,38.47,38.47,38.46,38.47,16228.826452987118,19.288,19.288,19.283,19.288,16228.8265
2007-05-25 11:35:00,38.47,38.49,38.46,38.49,31037.630591337864,19.288,19.298,19.283,19.298,31037.6306
2007-05-25 11:40:00,38.49,38.5,38.46,38.46,29414.74794603915,19.298,19.303,19.283,19.283,29414.7479
2007-05-25 11:45:00,38.46,38.46,38.42,38.42,15315.954965006593,19.283,19.283,19.2629,19.2629,15315.955
2007-05-25 11:50:00,38.42,38.43,38.4,38.4,11461.608682422151,19.2629,19.2679,19.2529,19.2529,11461.6087
2007-05-25 11:55:00,38.4,38.4,38.34,38.35,29719.03844203266,19.2529,19.2529,19.2228,19.2278,29719.0384
2007-05-25 12:00:00,38.35,38.35,38.33,38.34,22720.357034181965,19.2278,19.2278,19.2178,19.2228,22720.357
2007-05-25 12:05:00,38.34,38.34,38.33,38.34,24444.669844811848,19.2228,19.2228,19.2178,19.2228,24444.6698
2007-05-25 12:10:00,38.33,38.33,38.25,38.26,17141.697940967642,19.2178,19.2178,19.1777,19.1827,17141.6979
2007-05-25 12:15:00,38.25,38.29,38.25,38.27,17648.84876762349,19.1777,19.1977,19.1777,19.1877,17648.8488
2007-05-25 12:20:00,38.27,38.28,38.26,38.26,17141.697940967642,19.1877,19.1927,19.1827,19.1827,17141.6979
2007-05-25 12:25:00,38.27,38.28,38.21,38.21,19474.59174358454,19.1877,19.1927,19.1576,19.1576,19474.5917
2007-05-25 12:30:00,38.22,38.24,38.22,38.23,14098.79298103256,19.1626,19.1727,19.1626,19.1676,14098.793
2007-05-25 12:35:00,38.23,38.26,38.23,38.25,25560.40166345471,19.1676,19.1827,19.1676,19.1777,25560.4017
2007-05-25 12:40:00,38.25,38.26,38.24,38.26,10041.58636778578,19.1777,19.1827,19.1727,19.1827,10041.5864
2007-05-25 12:45:00,38.26,38.27,38.25,38.27,9534.435541129931,19.1827,19.1877,19.1777,19.1877,9534.4355
2007-05-25 12:50:00,38.26,38.27,38.26,38.27,8520.133887818238,19.1827,19.1877,19.1827,19.1877,8520.1339
2007-05-25 12:55:00,38.27,38.28,38.26,38.26,14098.79298103256,19.1877,19.1927,19.1827,19.1827,14098.793
2007-05-25 13:00:00,38.27,38.32,38.27,38.32,15011.664469013083,19.1877,19.2128,19.1877,19.2128,15011.6645
2007-05-25 13:05:00,38.32,38.34,38.31,38.33,19170.30124759104,19.2128,19.2228,19.2077,19.2178,19170.3012
2007-05-25 13:10:00,38.34,38.34,38.33,38.33,59336.64671873416,19.2228,19.2228,19.2178,19.2178,59336.6467
2007-05-25 13:15:00,38.34,38.34,38.33,38.34,12374.480170402678,19.2228,19.2228,19.2178,19.2228,12374.4802
2007-05-25 13:20:00,38.33,38.34,38.31,38.33,10041.58636778578,19.2178,19.2228,19.2077,19.2178,10041.5864
2007-05-25 13:25:00,38.33,38.33,38.32,38.33,6491.530581194847,19.2178,19.2178,19.2128,19.2178,6491.5306
2007-05-25 13:30:00,38.33,38.33,38.32,38.33,12374.480170402678,19.2178,19.2178,19.2128,19.2178,12374.4802
2007-05-25 13:35:00,38.33,38.34,38.32,38.34,20691.75372755857,19.2178,19.2228,19.2128,19.2228,20691.7537
2007-05-25 13:40:00,38.34,38.35,38.33,38.35,24647.530175474185,19.2228,19.2278,19.2178,19.2278,24647.5302
2007-05-25 13:45:00,38.34,38.35,38.32,38.33,16735.977279642964,19.2228,19.2278,19.2128,19.2178,16735.9773
2007-05-25 13:50:00,38.32,38.32,38.28,38.28,20083.17273557156,19.2128,19.2128,19.1927,19.1927,20083.1727
2007-05-25 13:55:00,38.28,38.29,38.28,38.28,5984.379754539,19.1927,19.1977,19.1927,19.1927,5984.3798
2007-05-25 14:00:00,38.29,38.35,38.28,38.34,29110.457450045644,19.1977,19.2278,19.1927,19.2228,29110.4575
2007-05-25 14:05:00,38.35,38.35,38.3,38.31,24444.669844811848,19.2278,19.2278,19.2027,19.2077,24444.6698
2007-05-25 14:10:00,38.3,38.31,38.27,38.27,40064.91530581195,19.2027,19.2077,19.1877,19.1877,40064.9153
2007-05-25 14:15:00,38.28,38.28,38.27,38.28,13895.93265037022,19.1927,19.1927,19.1877,19.1927,13895.9327
2007-05-25 14:20:00,38.27,38.31,38.27,38.28,55888.02109747439,19.1877,19.2077,19.1877,19.1927,55888.0211
2007-05-25 14:25:00,38.28,38.31,38.24,38.25,94532.91408864997,19.1927,19.2077,19.1727,19.1777,94532.9141
2007-05-25 14:30:00,38.24,38.25,38.21,38.23,38442.03266051324,19.1727,19.1777,19.1576,19.1676,38442.0327
2007-05-25 14:35:00,38.23,38.25,38.22,38.25,24748.960340805355,19.1676,19.1777,19.1626,19.1777,24748.9603
2007-05-25 14:40:00,38.26,38.34,38.26,38.33,33269.094228623595,19.1827,19.2228,19.1827,19.2178,33269.0942
2007-05-25 14:45:00,38.34,38.36,38.33,38.36,8824.424383811745,19.2228,19.2328,19.2178,19.2328,8824.4244
2007-05-25 14:50:00,38.36,38.36,38.29,38.29,24140.37934881834,19.2328,19.2328,19.1977,19.1977,24140.3793
2007-05-25 14:55:00,38.29,38.34,38.29,38.32,19170.30124759104,19.1977,19.2228,19.1977,19.2128,19170.3012
2007-05-25 15:00:00,38.31,38.32,38.3,38.31,22923.217364844302,19.2077,19.2128,19.2027,19.2077,22923.2174
2007-05-25 15:05:00,38.31,38.33,38.3,38.32,10650.167359772797,19.2077,19.2178,19.2027,19.2128,10650.1674
2007-05-25 15:10:00,38.32,38.36,38.3,38.31,51019.37316157825,19.2128,19.2328,19.2027,19.2077,51019.3732
2007-05-25 15:15:00,38.3,38.31,38.29,38.3,17648.84876762349,19.2027,19.2077,19.1977,19.2027,17648.8488
2007-05-25 15:20:00,38.29,38.32,38.28,38.31,28299.016127396288,19.1977,19.2128,19.1927,19.2077,28299.0161
2007-05-25 15:25:00,38.31,38.34,38.3,38.33,30124.759103357337,19.2077,19.2228,19.2027,19.2178,30124.7591
2007-05-25 15:30:00,38.32,38.35,38.32,38.35,14910.234303681917,19.2128,19.2278,19.2128,19.2278,14910.2343
2007-05-25 15:35:00,38.34,38.35,38.33,38.34,19373.161578253374,19.2228,19.2278,19.2178,19.2228,19373.1616
2007-05-25 15:40:00,38.33,38.35,38.32,38.33,24850.39050613653,19.2178,19.2278,19.2128,19.2178,24850.3905
2007-05-25 15:45:00,38.33,38.36,38.33,38.35,36920.580180545694,19.2178,19.2328,19.2178,19.2278,36920.5802
2007-05-25 15:50:00,38.34,38.36,38.34,38.35,91287.14879805254,19.2228,19.2328,19.2228,19.2278,91287.1488
2007-05-25 15:55:00,38.35,38.38,38.34,38.35,193427.32528654023,19.2278,19.2428,19.2228,19.2278,193427.3253
2007-05-29 09:30:00,38.28,38.37,38.16,38.34,64408.15498529263,19.1927,19.2378,19.1325,19.2228,64408.155
2007-05-29 09:35:00,38.33,38.37,38.17,38.23,55482.30043614971,19.2178,19.2378,19.1376,19.1676,55482.3004
2007-05-29 09:40:00,38.22,38.23,38.16,38.18,30226.189268688508,19.1626,19.1676,19.1325,19.1426,30226.1893
2007-05-29 09:45:00,38.19,38.19,38.05,38.09,127193.42732528654,19.1476,19.1476,19.0774,19.0974,127193.4273
2007-05-29 09:50:00,38.09,38.16,38.06,38.16,49599.35084694188,19.0974,19.1325,19.0824,19.1325,49599.3508
2007-05-29 09:55:00,38.16,38.33,38.13,38.29,46556.4458870068,19.1325,19.2178,19.1175,19.1977,46556.4459
2007-05-29 10:00:00,38.3,38.35,38.19,38.21,49295.06035094837,19.2027,19.2278,19.1476,19.1576,49295.0604
2007-05-29 10:05:00,38.22,38.23,38.1,38.15,48077.89836697434,19.1626,19.1676,19.1025,19.1275,48077.8984
2007-05-29 10:10:00,38.14,38.18,38.09,38.17,45237.85373770159,19.1225,19.1426,19.0974,19.1376,45237.8537
2007-05-29 10:15:00,38.17,38.17,38.12,38.16,32254.79257531189,19.1376,19.1376,19.1125,19.1325,32254.7926
2007-05-29 10:20:00,38.15,38.22,38.12,38.14,79014.09879298104,19.1275,19.1626,19.1125,19.1225,79014.0988
2007-05-29 10:25:00,38.14,38.21,38.14,38.21,16431.686783649457,19.1225,19.1576,19.1225,19.1576,16431.6868
2007-05-29 10:30:00,38.2,38.22,38.17,38.19,18358.85992494168,19.1526,19.1626,19.1376,19.1476,18358.8599
2007-05-29 10:35:00,38.19,38.25,38.19,38.25,14301.653311694898,19.1476,19.1777,19.1476,19.1777,14301.6533
2007-05-29 10:40:00,38.24,38.25,38.19,38.19,22618.926868850795,19.1727,19.1777,19.1476,19.1476,22618.9269
2007-05-29 10:45:00,38.2,38.22,38.19,38.22,22618.926868850795,19.1526,19.1626,19.1476,19.1626,22618.9269
2007-05-29 10:50:00,38.21,38.24,38.19,38.22,32254.79257531189,19.1576,19.1727,19.1476,19.1626,32254.7926
2007-05-29 10:55:00,38.22,38.23,38.15,38.16,30834.770260675527,19.1626,19.1676,19.1275,19.1325,30834.7703
2007-05-29 11:00:00,38.16,38.16,38.13,38.13,15823.10579166244,19.1325,19.1325,19.1175,19.1175,15823.1058
2007-05-29 11:05:00,38.13,38.14,38.13,38.14,10041.58636778578,19.1175,19.1225,19.1175,19.1225,10041.5864
2007-05-29 11:10:00,38.14,38.17,38.14,38.15,26980.423978091083,19.1225,19.1376,19.1225,19.1275,26980.424
2007-05-29 11:15:00,38.15,38.16,38.05,38.07,48382.18886296784,19.1275,19.1325,19.0774,19.0874,48382.1889
2007-05-29 11:20:00,38.07,38.16,38.07,38.15,22213.20620752612,19.0874,19.1325,19.0874,19.1275,22213.2062
2007-05-29 11:25:00,38.15,38.15,38.12,38.13,15113.094634344254,19.1275,19.1275,19.1125,19.1175,15113.0946
2007-05-29 11:30:00,38.14,38.17,38.13,38.17,22821.78719951313,19.1225,19.1376,19.1175,19.1376,22821.7872
2007-05-29 11:35:00,38.16,38.19,38.16,38.17,30023.32893802617,19.1325,19.1476,19.1325,19.1376,30023.3289
2007-05-29 11:40:00,38.17,38.21,38.17,38.2,34080.53555127295,19.1376,19.1576,19.1376,19.1526,34080.5356
2007-05-29 11:45:00,38.2,38.2,38.16,38.16,9027.284714474084,19.1526,19.1526,19.1325,19.1325,9027.2847
2007-05-29 11:50:00,38.16,38.18,38.15,38.16,33370.524393954765,19.1325,19.1426,19.1275,19.1325,33370.5244
2007-05-29 11:55:00,38.16,38.17,38.11,38.11,30631.909930013186,19.1325,19.1376,19.1075,19.1075,30631.9099
2007-05-29 12:00:00,38.11,38.11,38.04,38.05,33573.3847246171,19.1075,19.1075,19.0724,19.0774,33573.3847
2007-05-29 12:05:00,38.05,38.11,38.05,38.11,21706.05538087027,19.0774,19.1075,19.0774,19.1075,21706.0554
2007-05-29 12:10:00,38.11,38.11,38.08,38.09,13490.21198904554,19.1075,19.1075,19.0924,19.0974,13490.212
2007-05-29 12:15:00,38.08,38.08,38.06,38.06,10244.44669844812,19.0924,19.0924,19.0824,19.0824,10244.4467
2007-05-29 12:20:00,38.07,38.07,38.02,38.03,12374.480170402678,19.0874,19.0874,19.0623,19.0674,12374.4802
2007-05-29 12:25:00,38.04,38.2,38.03,38.07,207120.3976062481,19.0724,19.1526,19.0674,19.0874,207120.3976
2007-05-29 12:30:00,38.06,38.12,38.06,38.09,15823.10579166244,19.0824,19.1125,19.0824,19.0974,15823.1058
2007-05-29 12:35:00,38.1,38.12,38.08,38.09,15011.664469013083,19.1025,19.1125,19.0924,19.0974,15011.6645
2007-05-29 12:40:00,38.09,38.11,38.08,38.11,14200.223146363727,19.0974,19.1075,19.0924,19.1075,14200.2231
2007-05-29 12:45:00,38.11,38.11,38.1,38.11,12273.050005071507,19.1075,19.1075,19.1025,19.1075,12273.05
2007-05-29 12:50:00,38.11,38.11,38.11,38.11,8722.994218480577,19.1075,19.1075,19.1075,19.1075,8722.9942
2007-05-29 12:55:00,38.11,38.12,38.11,38.12,12070.18967440917,19.1075,19.1125,19.1075,19.1125,12070.1897
2007-05-29 13:00:00,38.12,38.13,38.11,38.11,27386.14463941576,19.1125,19.1175,19.1075,19.1075,27386.1446
2007-05-29 13:05:00,38.11,38.14,38.11,38.13,27487.57480474693,19.1075,19.1225,19.1075,19.1175,27487.5748
2007-05-29 13:10:00,38.13,38.17,38.13,38.17,14200.223146363727,19.1175,19.1376,19.1175,19.1376,14200.2231
2007-05-29 13:15:00,38.17,38.17,38.12,38.13,19576.02190891571,19.1376,19.1376,19.1125,19.1175,19576.0219
2007-05-29 13:20:00,38.12,38.12,38.02,38.03,22517.496703519628,19.1125,19.1125,19.0623,19.0674,22517.4967
2007-05-29 13:25:00,38.03,38.08,38.02,38.08,15721.67562633127,19.0674,19.0924,19.0623,19.0924,15721.6756
2007-05-29 13:30:00,38.09,38.09,38.07,38.07,5882.94958920783,19.0974,19.0974,19.0874,19.0874,5882.9496
2007-05-29 13:35:00,38.07,38.08,38.03,38.03,14605.943807688407,19.0874,19.0924,19.0674,19.0674,14605.9438
2007-05-29 13:40:00,38.02,38.04,38.02,38.04,18054.56942894817,19.0623,19.0724,19.0623,19.0724,18054.5694
2007-05-29 13:45:00,38.05,38.05,38.03,38.03,12780.200831727356,19.0774,19.0774,19.0674,19.0674,12780.2008
2007-05-29 13:50:00,38.03,38.05,38.03,38.05,17851.70909828583,19.0674,19.0774,19.0674,19.0774,17851.7091
2007-05-29 13:55:00,38.05,38.05,38.03,38.04,11157.318186428643,19.0774,19.0774,19.0674,19.0724,11157.3182
2007-05-29 14:00:00,38.05,38.05,38.0,38.0,18358.85992494168,19.0774,19.0774,19.0523,19.0523,18358.8599
2007-05-29 14:05:00,38.01,38.05,38.0,38.02,30023.32893802617,19.0573,19.0774,19.0523,19.0623,30023.3289
2007-05-29 14:10:00,38.03,38.03,37.99,38.0,16533.116948980627,19.0674,19.0674,19.0473,19.0523,16533.1169
2007-05-29 14:15:00,38.0,38.0,37.97,37.99,20894.614058220915,19.0523,19.0523,19.0373,19.0473,20894.6141
2007-05-29 14:20:00,37.99,38.0,37.99,38.0,4361.497109240288,19.0473,19.0523,19.0473,19.0523,4361.4971
2007-05-29 14:25:00,37.99,38.0,37.97,37.98,22618.926868850795,19.0473,19.0523,19.0373,19.0423,22618.9269
2007-05-29 14:30:00,37.99,37.99,37.95,37.95,15721.67562633127,19.0473,19.0473,19.0273,19.0273,15721.6756
2007-05-29 14:35:00,37.95,37.99,37.95,37.98,27183.284308753424,19.0273,19.0473,19.0273,19.0423,27183.2843
2007-05-29 14:40:00,37.98,38.01,37.97,37.98,21097.474388883253,19.0423,19.0573,19.0373,19.0423,21097.4744
2007-05-29 14:45:00,37.98,38.05,37.98,38.05,22010.34587686378,19.0423,19.0774,19.0423,19.0774,22010.3459
2007-05-29 14:50:00,38.05,38.05,38.01,38.01,32559.08307130541,19.0774,19.0774,19.0573,19.0573,32559.0831
2007-05-29 14:55:00,38.01,38.06,38.0,38.05,19271.731412922203,19.0573,19.0824,19.0523,19.0774,19271.7314
2007-05-29 15:00:00,38.04,38.09,38.04,38.08,22314.636372857287,19.0724,19.0974,19.0724,19.0924,22314.6364
2007-05-29 15:05:00,38.09,38.1,38.06,38.07,33269.094228623595,19.0974,19.1025,19.0824,19.0874,33269.0942
2007-05-29 15:10:00,38.07,38.08,38.06,38.08,20387.463231565067,19.0874,19.0924,19.0824,19.0924,20387.4632
2007-05-29 15:15:00,38.08,38.11,38.05,38.09,48382.18886296784,19.0924,19.1075,19.0774,19.0974,48382.1889
2007-05-29 15:20:00,38.09,38.09,38.07,38.07,26574.703316766405,19.0974,19.0974,19.0874,19.0874,26574.7033
2007-05-29 15:25:00,38.07,38.07,38.05,38.06,28806.166954052136,19.0874,19.0874,19.0774,19.0824,28806.167
2007-05-29 15:30:00,38.05,38.06,38.02,38.02,43006.39010041586,19.0774,19.0824,19.0623,19.0623,43006.3901
2007-05-29 15:35:00,38.02,38.06,38.01,38.05,31037.630591337864,19.0623,19.0824,19.0573,19.0774,31037.6306
2007-05-29 15:40:00,38.05,38.1,38.04,38.08,51932.24464955878,19.0774,19.1025,19.0724,19.0924,51932.2446
2007-05-29 15:45:00,38.07,38.11,38.07,38.09,40064.91530581195,19.0874,19.1075,19.0874,19.0974,40064.9153
2007-05-29 15:50:00,38.09,38.12,38.04,38.12,51830.81448422761,19.0974,19.1125,19.0724,19.1125,51830.8145
2007-05-29 15:55:00,38.11,38.11,38.06,38.08,60858.0991987017,19.1075,19.1075,19.0824,19.0924,60858.0992
2007-05-30 09:30:00,38.02,38.11,37.98,38.06,28299.016127396288,19.0623,19.1075,19.0423,19.0824,28299.0161
2007-05-30 09:35:00,38.07,38.11,37.98,38.01,27589.004970078106,19.0874,19.1075,19.0423,19.0573,27589.005
2007-05-30 09:40:00,38.03,38.12,38.01,38.06,60553.808702708186,19.0674,19.1125,19.0573,19.0824,60553.8087
2007-05-30 09:45:00,38.07,38.1,38.02,38.03,48382.18886296784,19.0874,19.1025,19.0623,19.0674,48382.1889
2007-05-30 09:50:00,38.02,38.15,37.98,38.15,66436.75829191602,19.0623,19.1275,19.0423,19.1275,66436.7583
2007-05-30 09:55:00,38.14,38.15,38.07,38.14,33269.094228623595,19.1225,19.1275,19.0874,19.1225,33269.0942
2007-05-30 10:00:00,38.13,38.14,38.11,38.11,25053.250836798863,19.1175,19.1225,19.1075,19.1075,25053.2508
2007-05-30 10:05:00,38.11,38.11,38.06,38.07,30834.770260675527,19.1075,19.1075,19.0824,19.0874,30834.7703
2007-05-30 10:10:00,38.08,38.12,38.07,38.12,23430.36819150015,19.0924,19.1125,19.0874,19.1125,23430.3682
2007-05-30 10:15:00,38.13,38.22,38.13,38.21,49092.20002028604,19.1175,19.1626,19.1175,19.1576,49092.2
2007-05-30 10:20:00,38.2,38.22,38.16,38.16,33877.67522061061,19.1526,19.1626,19.1325,19.1325,33877.6752
2007-05-30 10:25:00,38.17,38.17,38.11,38.12,13388.781823714373,19.1376,19.1376,19.1075,19.1125,13388.7818
2007-05-30 10:30:00,38.14,38.14,38.11,38.12,20286.033066233897,19.1225,19.1225,19.1075,19.1125,20286.0331
2007-05-30 10:35:00,38.13,38.14,38.1,38.13,48382.18886296784,19.1175,19.1225,19.1025,19.1175,48382.1889
2007-05-30 10:40:00,38.13,38.17,38.13,38.14,15924.53595699361,19.1175,19.1376,19.1175,19.1225,15924.536
2007-05-30 10:45:00,38.14,38.19,38.13,38.18,22314.636372857287,19.1225,19.1476,19.1175,19.1426,22314.6364
2007-05-30 10:50:00,38.18,38.19,38.17,38.19,5984.379754539,19.1426,19.1476,19.1376,19.1476,5984.3798
2007-05-30 10:55:00,38.18,38.18,38.15,38.15,20691.75372755857,19.1426,19.1426,19.1275,19.1275,20691.7537
2007-05-30 11:00:00,38.16,38.16,38.12,38.12,21300.3347195456,19.1325,19.1325,19.1125,19.1125,21300.3347
2007-05-30 11:05:00,38.11,38.18,38.11,38.17,14200.223146363727,19.1075,19.1426,19.1075,19.1376,14200.2231
2007-05-30 11:10:00,38.18,38.2,38.17,38.19,10650.167359772797,19.1426,19.1526,19.1376,19.1476,10650.1674
2007-05-30 11:15:00,38.2,38.21,38.19,38.2,6694.390911857186,19.1526,19.1576,19.1476,19.1526,6694.3909
2007-05-30 11:20:00,38.21,38.26,38.2,38.26,47875.038036312,19.1576,19.1827,19.1526,19.1827,47875.038
2007-05-30 11:25:00,38.26,38.28,38.22,38.24,30023.32893802617,19.1827,19.1927,19.1626,19.1727,30023.3289
2007-05-30 11:30:00,38.24,38.24,38.18,38.22,26980.423978091083,19.1727,19.1727,19.1426,19.1626,26980.424
2007-05-30 11:35:00,38.22,38.23,38.18,38.19,21503.19505020793,19.1626,19.1676,19.1426,19.1476,21503.1951
2007-05-30 11:40:00,38.2,38.22,38.2,38.21,12881.630997058524,19.1526,19.1626,19.1526,19.1576,12881.631
2007-05-30 11:45:00,38.2,38.21,38.19,38.19,12475.910335733848,19.1526,19.1576,19.1476,19.1476,12475.9103
2007-05-30 11:50:00,38.19,38.21,38.19,38.2,8114.413226493559,19.1476,19.1576,19.1476,19.1526,8114.4132
2007-05-30 11:55:00,38.2,38.2,38.19,38.19,10650.167359772797,19.1526,19.1526,19.1476,19.1476,10650.1674
2007-05-30 12:00:00,38.19,38.23,38.19,38.22,15721.67562633127,19.1476,19.1676,19.1476,19.1626,15721.6756
2007-05-30 12:05:00,38.23,38.28,38.23,38.26,35703.41819657166,19.1676,19.1927,19.1676,19.1827,35703.4182
2007-05-30 12:10:00,38.26,38.26,38.25,38.26,8621.564053149406,19.1827,19.1827,19.1777,19.1827,8621.5641
2007-05-30 12:15:00,38.25,38.29,38.25,38.26,19576.02190891571,19.1777,19.1977,19.1777,19.1827,19576.0219
2007-05-30 12:20:00,38.27,38.31,38.26,38.3,31037.630591337864,19.1877,19.2077,19.1827,19.2027,31037.6306
2007-05-30 12:25:00,38.3,38.35,38.29,38.34,17141.697940967642,19.2027,19.2278,19.1977,19.2228,17141.6979
2007-05-30 12:30:00,38.35,38.35,38.27,38.29,47570.747540318494,19.2278,19.2278,19.1877,19.1977,47570.7475
2007-05-30 12:35:00,38.29,38.3,38.23,38.24,36109.13885789634,19.1977,19.2027,19.1676,19.1727,36109.1389
2007-05-30 12:40:00,38.24,38.26,38.23,38.26,15417.385130337763,19.1727,19.1827,19.1676,19.1827,15417.3851
2007-05-30 12:45:00,38.26,38.38,38.26,38.37,50816.51283091591,19.1827,19.2428,19.1827,19.2378,50816.5128
2007-05-30 12:50:00,38.37,38.55,38.36,38.46,110863.17070696826,19.2378,19.3281,19.2328,19.283,110863.1707
2007-05-30 12:55:00,38.45,38.47,38.44,38.45,50816.51283091591,19.2779,19.288,19.2729,19.2779,50816.5128
2007-05-30 13:00:00,38.46,38.46,38.45,38.46,47773.60787098083,19.283,19.283,19.2779,19.283,47773.6079
2007-05-30 13:05:00,38.46,38.46,38.32,38.34,96257.22689927983,19.283,19.283,19.2128,19.2228,96257.2269
2007-05-30 13:10:00,38.35,38.35,38.34,38.34,13388.781823714373,19.2278,19.2278,19.2228,19.2228,13388.7818
2007-05-30 13:15:00,38.35,38.39,38.35,38.37,24850.39050613653,19.2278,19.2479,19.2278,19.2378,24850.3905
2007-05-30 13:20:00,38.37,38.44,38.37,38.42,34486.256212597626,19.2378,19.2729,19.2378,19.2629,34486.2562
2007-05-30 13:25:00,38.43,38.45,38.4,38.41,57612.33390810427,19.2679,19.2779,19.2529,19.2579,57612.3339
2007-05-30 13:30:00,38.41,38.42,38.4,38.4,16634.547114311797,19.2579,19.2629,19.2529,19.2529,16634.5471
2007-05-30 13:35:00,38.4,38.4,38.34,38.34,36819.15001521452,19.2529,19.2529,19.2228,19.2228,36819.15
2007-05-30 13:40:00,38.34,38.34,38.28,38.28,22314.636372857287,19.2228,19.2228,19.1927,19.1927,22314.6364
2007-05-30 13:45:00,38.29,38.3,38.28,38.29,6491.530581194847,19.1977,19.2027,19.1927,19.1977,6491.5306
2007-05-30 13:50:00,38.29,38.31,38.29,38.31,5375.798762551983,19.1977,19.2077,19.1977,19.2077,5375.7988
2007-05-30 13:55:00,38.31,38.35,38.31,38.34,12171.61983974034,19.2077,19.2278,19.2077,19.2228,12171.6198
2007-05-30 14:00:00,38.33,38.36,38.25,38.25,45947.86489501978,19.2178,19.2328,19.1777,19.1777,45947.8649
2007-05-30 14:05:00,38.25,38.36,38.21,38.31,42296.37894309768,19.1777,19.2328,19.1576,19.2077,42296.3789
2007-05-30 14:10:00,38.31,38.38,38.27,38.3,63292.423166649765,19.2077,19.2428,19.1877,19.2027,63292.4232
2007-05-30 14:15:00,38.3,38.35,38.29,38.32,14605.943807688407,19.2027,19.2278,19.1977,19.2128,14605.9438
2007-05-30 14:20:00,38.33,38.33,38.26,38.31,14301.653311694898,19.2178,19.2178,19.1827,19.2077,14301.6533
2007-05-30 14:25:00,38.31,38.34,38.3,38.33,59843.79754539,19.2077,19.2228,19.2027,19.2178,59843.7975
2007-05-30 14:30:00,38.33,38.37,38.28,38.33,50816.51283091591,19.2178,19.2378,19.1927,19.2178,50816.5128
2007-05-30 14:35:00,38.34,38.38,38.31,38.34,36616.28968455218,19.2228,19.2428,19.2077,19.2228,36616.2897
2007-05-30 14:40:00,38.34,38.37,38.34,38.36,29110.457450045644,19.2228,19.2378,19.2228,19.2328,29110.4575
2007-05-30 14:45:00,38.35,38.36,38.34,38.35,18764.580586266355,19.2278,19.2328,19.2228,19.2278,18764.5806
2007-05-30 14:50:00,38.35,38.37,38.34,38.35,15113.094634344254,19.2278,19.2378,19.2228,19.2278,15113.0946
2007-05-30 14:55:00,38.37,38.4,38.35,38.38,27284.714474084594,19.2378,19.2529,19.2278,19.2428,27284.7145
2007-05-30 15:00:00,38.38,38.38,38.33,38.35,44223.5520843899,19.2428,19.2428,19.2178,19.2278,44223.5521
2007-05-30 15:05:00,38.35,38.35,38.31,38.33,53250.83679886398,19.2278,19.2278,19.2077,19.2178,53250.8368
2007-05-30 15:10:00,38.33,38.33,38.3,38.31,23836.08885282483,19.2178,19.2178,19.2027,19.2077,23836.0889
2007-05-30 15:15:00,38.31,38.34,38.31,38.34,22821.78719951313,19.2077,19.2228,19.2077,19.2228,22821.7872
2007-05-30 15:20:00,38.34,38.35,38.31,38.31,36109.13885789634,19.2228,19.2278,19.2077,19.2077,36109.1389
2007-05-30 15:25:00,38.31,38.36,38.31,38.33,43513.540927071714,19.2077,19.2328,19.2077,19.2178,43513.5409
2007-05-30 15:30:00,38.33,38.34,38.3,38.32,60350.948372045845,19.2178,19.2228,19.2027,19.2128,60350.9484
2007-05-30 15:35:00,38.32,38.33,38.3,38.32,73841.16036109139,19.2128,19.2178,19.2027,19.2128,73841.1604
2007-05-30 15:40:00,38.32,38.44,38.32,38.4,118369.0029414748,19.2128,19.2729,19.2128,19.2529,118369.0029
2007-05-30 15:45:00,38.41,38.44,38.35,38.36,73841.16036109139,19.2579,19.2729,19.2278,19.2328,73841.1604
2007-05-30 15:50:00,38.36,38.39,38.31,38.32,165432.59965513743,19.2328,19.2479,19.2077,19.2128,165432.5997
2007-05-30 15:55:00,38.33,38.38,38.31,38.38,231159.34678973528,19.2178,19.2428,19.2077,19.2428,231159.3468
2007-05-31 09:30:00,38.33,38.55,38.33,38.5,60452.378537377015,19.2178,19.3281,19.2178,19.303,60452.3785
2007-05-31 09:35:00,38.52,38.65,38.52,38.65,30124.759103357337,19.313,19.3782,19.313,19.3782,30124.7591
2007-05-31 09:40:00,38.65,38.8,38.65,38.79,54873.71944416269,19.3782,19.4534,19.3782,19.4484,54873.7194
2007-05-31 09:45:00,38.8,38.8,38.75,38.76,44832.13307637692,19.4534,19.4534,19.4284,19.4334,44832.1331
2007-05-31 09:50:00,38.78,38.81,38.74,38.81,47570.747540318494,19.4434,19.4584,19.4233,19.4584,47570.7475
2007-05-31 09:55:00,38.81,38.89,38.81,38.89,54670.85911350035,19.4584,19.4985,19.4584,19.4985,54670.8591
2007-05-31 10:00:00,38.88,38.93,38.88,38.9,46353.58555634446,19.4935,19.5186,19.4935,19.5036,46353.5856
2007-05-31 10:05:00,38.9,38.91,38.89,38.9,34790.54670859114,19.5036,19.5086,19.4985,19.5036,34790.5467
2007-05-31 10:10:00,38.9,38.9,38.73,38.75,76782.6351556953,19.5036,19.5036,19.4183,19.4284,76782.6352
2007-05-31 10:15:00,38.74,38.8,38.72,38.79,41484.93762044832,19.4233,19.4534,19.4133,19.4484,41484.9376
2007-05-31 10:20:00,38.79,38.81,38.73,38.73,67248.19961456537,19.4484,19.4584,19.4183,19.4183,67248.1996
2007-05-31 10:25:00,38.73,38.78,38.73,38.75,23227.507860837813,19.4183,19.4434,19.4183,19.4284,23227.5079
2007-05-31 10:30:00,38.75,38.79,38.74,38.78,36717.71984988335,19.4284,19.4484,19.4233,19.4434,36717.7198
2007-05-31 10:35:00,38.78,38.8,38.77,38.78,18764.580586266355,19.4434,19.4534,19.4384,19.4434,18764.5806
2007-05-31 10:40:00,38.78,38.79,38.76,38.78,29313.31778070798,19.4434,19.4484,19.4334,19.4434,29313.3178
2007-05-31 10:45:00,38.78,38.8,38.77,38.77,19373.161578253374,19.4434,19.4534,19.4384,19.4384,19373.1616
2007-05-31 10:50:00,38.77,38.79,38.75,38.75,39963.48514048078,19.4384,19.4484,19.4284,19.4284,39963.4851
2007-05-31 10:55:00,38.76,38.76,38.73,38.73,9331.575210467594,19.4334,19.4334,19.4183,19.4183,9331.5752
2007-05-31 11:00:00,38.72,38.76,38.72,38.74,34587.6863779288,19.4133,19.4334,19.4133,19.4233,34587.6864
2007-05-31 11:05:00,38.73,38.77,38.72,38.75,21706.05538087027,19.4183,19.4384,19.4133,19.4284,21706.0554
2007-05-31 11:10:00,38.76,38.79,38.76,38.79,19170.30124759104,19.4334,19.4484,19.4334,19.4484,19170.3012
2007-05-31 11:15:00,38.77,38.79,38.76,38.77,17750.27893295466,19.4384,19.4484,19.4334,19.4384,17750.2789
2007-05-31 11:20:00,38.76,38.8,38.76,38.77,34891.97687392231,19.4334,19.4534,19.4334,19.4384,34891.9769
2007-05-31 11:25:00,38.77,38.77,38.74,38.74,30124.759103357337,19.4384,19.4384,19.4233,19.4233,30124.7591
2007-05-31 11:30:00,38.74,38.76,38.73,38.76,20488.89339689624,19.4233,19.4334,19.4183,19.4334,20488.8934
2007-05-31 11:35:00,38.75,38.77,38.75,38.77,23531.79835683132,19.4284,19.4384,19.4284,19.4384,23531.7984
2007-05-31 11:40:00,38.76,38.8,38.76,38.8,37732.02150319505,19.4334,19.4534,19.4334,19.4534,37732.0215
2007-05-31 11:45:00,38.8,38.81,38.79,38.81,40064.91530581195,19.4534,19.4584,19.4484,19.4584,40064.9153
2007-05-31 11:50:00,38.81,38.82,38.81,38.81,20691.75372755857,19.4584,19.4634,19.4584,19.4584,20691.7537
2007-05-31 11:55:00,38.82,38.84,38.81,38.84,34587.6863779288,19.4634,19.4735,19.4584,19.4735,34587.6864
2007-05-31 12:00:00,38.84,38.86,38.83,38.83,35703.41819657166,19.4735,19.4835,19.4685,19.4685,35703.4182
2007-05-31 12:05:00,38.83,38.85,38.83,38.84,17243.128106298813,19.4685,19.4785,19.4685,19.4735,17243.1281
2007-05-31 12:10:00,38.83,38.86,38.83,38.84,35196.26736991581,19.4685,19.4835,19.4685,19.4735,35196.2674
2007-05-31 12:15:00,38.84,38.87,38.83,38.87,52439.395476214624,19.4735,19.4885,19.4685,19.4885,52439.3955
2007-05-31 12:20:00,38.88,38.89,38.85,38.85,77391.21614768232,19.4935,19.4985,19.4785,19.4785,77391.2161
2007-05-31 12:25:00,38.86,38.87,38.84,38.87,41586.36778577949,19.4835,19.4885,19.4735,19.4885,41586.3678
2007-05-31 12:30:00,38.87,38.91,38.86,38.89,31037.630591337864,19.4885,19.5086,19.4835,19.4985,31037.6306
2007-05-31 12:35:00,38.89,38.91,38.88,38.91,22517.496703519628,19.4985,19.5086,19.4935,19.5086,22517.4967
2007-05-31 12:40:00,38.9,38.94,38.9,38.94,65523.88680393549,19.5036,19.5236,19.5036,19.5236,65523.8868
2007-05-31 12:45:00,38.94,38.94,38.93,38.94,20793.183892889745,19.5236,19.5236,19.5186,19.5236,20793.1839
2007-05-31 12:50:00,38.94,38.94,38.91,38.91,14200.223146363727,19.5236,19.5236,19.5086,19.5086,14200.2231
2007-05-31 12:55:00,38.92,38.93,38.92,38.93,11157.318186428643,19.5136,19.5186,19.5136,19.5186,11157.3182
2007-05-31 13:00:00,38.93,38.94,38.9,38.9,45643.57439902627,19.5186,19.5236,19.5036,19.5036,45643.5744
2007-05-31 13:05:00,38.9,38.91,38.8,38.81,41079.216959123645,19.5036,19.5086,19.4534,19.4584,41079.217
2007-05-31 13:10:00,38.81,38.82,38.8,38.81,26777.563647428746,19.4584,19.4634,19.4534,19.4584,26777.5636
2007-05-31 13:15:00,38.81,38.81,38.78,38.8,39659.19464448728,19.4584,19.4584,19.4434,19.4534,39659.1946
2007-05-31 13:20:00,38.8,38.81,38.76,38.76,16938.837610305305,19.4534,19.4584,19.4334,19.4334,16938.8376
2007-05-31 13:25:00,38.76,38.77,38.66,38.67,40470.63596713663,19.4334,19.4384,19.3832,19.3882,40470.636
2007-05-31 13:30:00,38.68,38.71,38.67,38.71,27994.72563140278,19.3933,19.4083,19.3882,19.4083,27994.7256
2007-05-31 13:35:00,38.71,38.73,38.7,38.7,14707.373973019576,19.4083,19.4183,19.4033,19.4033,14707.374
2007-05-31 13:40:00,38.71,38.76,38.7,38.72,19271.731412922203,19.4083,19.4334,19.4033,19.4133,19271.7314
2007-05-31 13:45:00,38.72,38.75,38.71,38.75,18561.720255604017,19.4133,19.4284,19.4083,19.4284,18561.7203
2007-05-31 13:50:00,38.75,38.82,38.75,38.81,28603.306623389795,19.4284,19.4634,19.4284,19.4584,28603.3066
2007-05-31 13:55:00,38.82,38.85,38.79,38.79,30834.770260675527,19.4634,19.4785,19.4484,19.4484,30834.7703
2007-05-31 14:00:00,38.79,38.81,38.79,38.79,15924.53595699361,19.4484,19.4584,19.4484,19.4484,15924.536
2007-05-31 14:05:00,38.8,38.84,38.76,38.84,48990.76985495487,19.4534,19.4735,19.4334,19.4735,48990.7699
2007-05-31 14:10:00,38.84,38.85,38.79,38.79,19170.30124759104,19.4735,19.4785,19.4484,19.4484,19170.3012
2007-05-31 14:15:00,38.79,38.8,38.77,38.78,26574.703316766405,19.4484,19.4534,19.4384,19.4434,26574.7033
2007-05-31 14:20:00,38.78,38.78,38.74,38.75,46353.58555634446,19.4434,19.4434,19.4233,19.4284,46353.5856
2007-05-31 14:25:00,38.75,38.81,38.75,38.79,19170.30124759104,19.4284,19.4584,19.4284,19.4484,19170.3012
2007-05-31 14:30:00,38.8,38.81,38.72,38.74,76275.48432903945,19.4534,19.4584,19.4133,19.4233,76275.4843
2007-05-31 14:35:00,38.75,38.79,38.75,38.76,32964.803732630084,19.4284,19.4484,19.4284,19.4334,32964.8037
2007-05-31 14:40:00,38.75,38.75,38.73,38.75,8012.983061162389,19.4284,19.4284,19.4183,19.4284,8012.9831
2007-05-31 14:45:00,38.75,38.75,38.73,38.73,21807.48554620144,19.4284,19.4284,19.4183,19.4183,21807.4855
2007-05-31 14:50:00,38.73,38.74,38.72,38.73,19880.31240490922,19.4183,19.4233,19.4133,19.4183,19880.3124
2007-05-31 14:55:00,38.73,38.74,38.68,38.68,48483.61902829901,19.4183,19.4233,19.3933,19.3933,48483.619
2007-05-31 15:00:00,38.69,38.69,38.67,38.69,21604.6252155391,19.3983,19.3983,19.3882,19.3983,21604.6252
2007-05-31 15:05:00,38.68,38.74,38.68,38.73,24241.809514149507,19.3933,19.4233,19.3933,19.4183,24241.8095
2007-05-31 15:10:00,38.73,38.76,38.72,38.73,38340.60249518207,19.4183,19.4334,19.4133,19.4183,38340.6025
2007-05-31 15:15:00,38.73,38.77,38.72,38.75,25053.250836798863,19.4183,19.4384,19.4133,19.4284,25053.2508
2007-05-31 15:20:00,38.75,38.76,38.74,38.74,36311.99918855868,19.4284,19.4334,19.4233,19.4233,36311.9992
2007-05-31 15:25:00,38.74,38.76,38.74,38.74,32559.08307130541,19.4233,19.4334,19.4233,19.4233,32559.0831
2007-05-31 15:30:00,38.74,38.78,38.74,38.77,46962.16654833147,19.4233,19.4434,19.4233,19.4384,46962.1665
2007-05-31 15:35:00,38.77,38.77,38.73,38.73,83477.02606755249,19.4384,19.4384,19.4183,19.4183,83477.0261
2007-05-31 15:40:00,38.73,38.81,38.73,38.81,73029.71903844204,19.4183,19.4584,19.4183,19.4584,73029.719
2007-05-31 15:45:00,38.81,38.81,38.73,38.74,175575.61618825438,19.4584,19.4584,19.4183,19.4233,175575.6162
2007-05-31 15:50:00,38.73,38.76,38.7,38.71,83578.45623288366,19.4183,19.4334,19.4033,19.4083,83578.4562
2007-05-31 15:55:00,38.71,38.71,38.61,38.61,201947.4591743585,19.4083,19.4083,19.3582,19.3582,201947.4592
2007-06-01 09:30:00,38.84,38.89,38.67,38.86,59438.07688406532,19.4735,19.4985,19.3882,19.4835,59438.0769
2007-06-01 09:35:00,38.85,38.94,38.85,38.94,43412.11076174054,19.4785,19.5236,19.4785,19.5236,43412.1108
2007-06-01 09:40:00,38.94,39.04,38.93,39.04,65321.02647327315,19.5236,19.5738,19.5186,19.5738,65321.0265
2007-06-01 09:45:00,39.04,39.11,39.03,39.1,33066.233897961254,19.5738,19.6088,19.5687,19.6038,33066.2339
2007-06-01 09:50:00,39.1,39.11,39.05,39.06,28603.306623389795,19.6038,19.6088,19.5788,19.5838,28603.3066
2007-06-01 09:55:00,39.06,39.06,39.05,39.05,9230.145045136424,19.5838,19.5838,19.5788,19.5788,9230.145
2007-06-01 10:00:00,39.06,39.15,39.03,39.15,36413.42935388985,19.5838,19.6289,19.5687,19.6289,36413.4294
2007-06-01 10:05:00,39.15,39.16,39.04,39.05,29009.02728471448,19.6289,19.6339,19.5738,19.5788,29009.0273
2007-06-01 10:10:00,39.06,39.06,38.99,39.0,26574.703316766405,19.5838,19.5838,19.5487,19.5537,26574.7033
2007-06-01 10:15:00,39.01,39.05,39.0,39.05,26676.13348209757,19.5587,19.5788,19.5537,19.5788,26676.1335
2007-06-01 10:20:00,39.04,39.06,39.01,39.01,19373.161578253374,19.5738,19.5838,19.5587,19.5587,19373.1616
2007-06-01 10:25:00,39.01,39.01,38.87,38.87,25256.111167461204,19.5587,19.5587,19.4885,19.4885,25256.1112
2007-06-01 10:30:00,38.87,38.98,38.86,38.95,55888.02109747439,19.4885,19.5437,19.4835,19.5286,55888.0211
2007-06-01 10:35:00,38.95,38.96,38.89,38.91,46455.01572167563,19.5286,19.5336,19.4985,19.5086,46455.0157
2007-06-01 10:40:00,38.92,38.93,38.89,38.9,17040.267775636476,19.5136,19.5186,19.4985,19.5036,17040.2678
2007-06-01 10:45:00,38.9,38.95,38.9,38.95,24546.10001014301,19.5036,19.5286,19.5036,19.5286,24546.1
2007-06-01 10:50:00,38.95,38.97,38.93,38.96,37224.870676539205,19.5286,19.5387,19.5186,19.5336,37224.8707
2007-06-01 10:55:00,38.95,38.99,38.94,38.99,19981.74257024039,19.5286,19.5487,19.5236,19.5487,19981.7426
2007-06-01 11:00:00,39.0,39.05,39.0,39.05,33877.67522061061,19.5537,19.5788,19.5537,19.5788,33877.6752
2007-06-01 11:05:00,39.04,39.05,39.01,39.03,33674.81488994827,19.5738,19.5788,19.5587,19.5687,33674.8149
2007-06-01 11:10:00,39.03,39.03,39.01,39.01,9838.72603712344,19.5687,19.5687,19.5587,19.5587,9838.726
2007-06-01 11:15:00,39.01,39.04,39.01,39.03,26676.13348209757,19.5587,19.5738,19.5587,19.5687,26676.1335
2007-06-01 11:20:00,39.03,39.06,39.02,39.02,27487.57480474693,19.5687,19.5838,19.5637,19.5637,27487.5748
2007-06-01 11:25:00,39.03,39.05,39.02,39.04,18764.580586266355,19.5687,19.5788,19.5637,19.5738,18764.5806
2007-06-01 11:30:00,39.04,39.13,39.04,39.13,27690.435135409272,19.5738,19.6189,19.5738,19.6189,27690.4351
2007-06-01 11:35:00,39.13,39.17,39.12,39.17,27791.86530074044,19.6189,19.6389,19.6139,19.6389,27791.8653
2007-06-01 11:40:00,39.16,39.2,39.16,39.2,36514.85951922102,19.6339,19.654,19.6339,19.654,36514.8595
2007-06-01 11:45:00,39.19,39.2,39.18,39.19,15620.245461000102,19.649,19.654,19.6439,19.649,15620.2455
2007-06-01 11:50:00,39.19,39.2,39.16,39.16,23328.938026168984,19.649,19.654,19.6339,19.6339,23328.938
2007-06-01 11:55:00,39.16,39.17,39.16,39.16,14808.804138350746,19.6339,19.6389,19.6339,19.6339,14808.8041
2007-06-01 12:00:00,39.16,39.17,39.16,39.17,7810.122730500051,19.6339,19.6389,19.6339,19.6389,7810.1227
2007-06-01 12:05:00,39.16,39.17,39.11,39.11,48280.75869763668,19.6339,19.6389,19.6088,19.6088,48280.7587
2007-06-01 12:10:00,39.12,39.12,39.09,39.1,9838.72603712344,19.6139,19.6139,19.5988,19.6038,9838.726
2007-06-01 12:15:00,39.1,39.1,39.07,39.08,23836.08885282483,19.6038,19.6038,19.5888,19.5938,23836.0889
2007-06-01 12:20:00,39.08,39.08,39.03,39.04,26067.55249011056,19.5938,19.5938,19.5687,19.5738,26067.5525
2007-06-01 12:25:00,39.05,39.13,39.04,39.12,45643.57439902627,19.5788,19.6189,19.5738,19.6139,45643.5744
2007-06-01 12:30:00,39.11,39.13,39.09,39.09,64002.43432396795,19.6088,19.6189,19.5988,19.5988,64002.4343
2007-06-01 12:35:00,39.1,39.1,39.05,39.07,15315.954965006593,19.6038,19.6038,19.5788,19.5888,15315.955
2007-06-01 12:40:00,39.07,39.09,39.06,39.09,23024.64753017548,19.5888,19.5988,19.5838,19.5988,23024.6475
2007-06-01 12:45:00,39.09,39.1,38.96,38.99,43817.83142306522,19.5988,19.6038,19.5336,19.5487,43817.8314
2007-06-01 12:50:00,38.98,39.02,38.98,39.02,15214.524799675424,19.5437,19.5637,19.5437,19.5637,15214.5248
2007-06-01 12:55:00,39.01,39.04,39.01,39.04,22618.926868850795,19.5587,19.5738,19.5587,19.5738,22618.9269
2007-06-01 13:00:00,39.05,39.08,39.04,39.07,10244.44669844812,19.5788,19.5938,19.5738,19.5888,10244.4467
2007-06-01 13:05:00,39.07,39.08,39.04,39.05,26574.703316766405,19.5888,19.5938,19.5738,19.5788,26574.7033
2007-06-01 13:10:00,39.05,39.06,39.04,39.05,9128.714879805257,19.5788,19.5838,19.5738,19.5788,9128.7149
2007-06-01 13:15:00,39.06,39.13,39.04,39.13,34689.11654325997,19.5838,19.6189,19.5738,19.6189,34689.1165
2007-06-01 13:20:00,39.11,39.12,39.07,39.07,16837.407444974135,19.6088,19.6139,19.5888,19.5888,16837.4074
2007-06-01 13:25:00,39.08,39.13,39.06,39.1,43006.39010041586,19.5938,19.6189,19.5838,19.6038,43006.3901
2007-06-01 13:30:00,39.1,39.11,39.06,39.07,15315.954965006593,19.6038,19.6088,19.5838,19.5888,15315.955
2007-06-01 13:35:00,39.07,39.08,39.05,39.05,15315.954965006593,19.5888,19.5938,19.5788,19.5788,15315.955
2007-06-01 13:40:00,39.06,39.07,39.05,39.07,23430.36819150015,19.5838,19.5888,19.5788,19.5888,23430.3682
2007-06-01 13:45:00,39.07,39.08,39.06,39.08,7100.1115731818645,19.5888,19.5938,19.5838,19.5938,7100.1116
2007-06-01 13:50:00,39.08,39.11,39.07,39.11,27994.72563140278,19.5938,19.6088,19.5888,19.6088,27994.7256
2007-06-01 13:55:00,39.11,39.11,39.08,39.09,11867.329343746833,19.6088,19.6088,19.5938,19.5988,11867.3293
2007-06-01 14:00:00,39.09,39.09,39.08,39.09,8722.994218480577,19.5988,19.5988,19.5938,19.5988,8722.9942
2007-06-01 14:05:00,39.09,39.09,39.06,39.06,11867.329343746833,19.5988,19.5988,19.5838,19.5838,11867.3293
2007-06-01 14:10:00,39.06,39.1,39.06,39.1,28197.58596206512,19.5838,19.6038,19.5838,19.6038,28197.586
2007-06-01 14:15:00,39.11,39.14,39.11,39.12,12983.061162389697,19.6088,19.6239,19.6088,19.6139,12983.0612
2007-06-01 14:20:00,39.13,39.14,39.09,39.1,18460.290090272847,19.6189,19.6239,19.5988,19.6038,18460.2901
2007-06-01 14:25:00,39.09,39.09,39.08,39.09,8215.843391824728,19.5988,19.5988,19.5938,19.5988,8215.8434
2007-06-01 14:30:00,39.09,39.09,39.06,39.07,19170.30124759104,19.5988,19.5988,19.5838,19.5888,19170.3012
2007-06-01 14:35:00,39.06,39.07,39.03,39.04,16228.826452987118,19.5838,19.5888,19.5687,19.5738,16228.8265
2007-06-01 14:40:00,39.04,39.05,39.02,39.02,19778.88223957805,19.5738,19.5788,19.5637,19.5637,19778.8822
2007-06-01 14:45:00,39.03,39.04,39.02,39.02,12983.061162389697,19.5687,19.5738,19.5637,19.5637,12983.0612
2007-06-01 14:50:00,39.02,39.02,38.98,38.99,38847.75332183792,19.5637,19.5637,19.5437,19.5487,38847.7533
2007-06-01 14:55:00,38.99,39.0,38.98,38.98,34689.11654325997,19.5487,19.5537,19.5437,19.5437,34689.1165
2007-06-01 15:00:00,38.98,38.99,38.95,38.95,37630.59133786388,19.5437,19.5487,19.5286,19.5286,37630.5913
2007-06-01 15:05:00,38.95,38.96,38.95,38.95,28907.597119383303,19.5286,19.5336,19.5286,19.5286,28907.5971
2007-06-01 15:10:00,38.95,38.99,38.94,38.99,62379.55167866924,19.5286,19.5487,19.5236,19.5487,62379.5517
2007-06-01 15:15:00,38.98,38.98,38.97,38.97,27386.14463941576,19.5437,19.5437,19.5387,19.5387,27386.1446
2007-06-01 15:20:00,38.98,38.99,38.97,38.97,29719.03844203266,19.5437,19.5487,19.5387,19.5387,29719.0384
2007-06-01 15:25:00,38.98,38.98,38.92,38.96,112790.34384826048,19.5437,19.5437,19.5136,19.5336,112790.3438
2007-06-01 15:30:00,38.96,38.96,38.92,38.94,68161.0711025459,19.5336,19.5336,19.5136,19.5236,68161.0711
2007-06-01 15:35:00,38.94,38.95,38.93,38.95,48787.909524292525,19.5236,19.5286,19.5186,19.5286,48787.9095
2007-06-01 15:40:00,38.94,38.95,38.94,38.95,29313.31778070798,19.5236,19.5286,19.5236,19.5286,29313.3178
2007-06-01 15:45:00,38.95,38.99,38.94,38.99,62075.26118267573,19.5286,19.5487,19.5236,19.5487,62075.2612
2007-06-01 15:50:00,38.99,39.01,38.95,38.96,61263.81986002637,19.5487,19.5587,19.5286,19.5336,61263.8199
2007-06-01 15:55:00,38.95,39.04,38.93,39.01,154173.85130337765,19.5286,19.5738,19.5186,19.5587,154173.8513
2007-06-04 09:30:00,38.82,38.94,38.77,38.85,40369.20580180546,19.4634,19.5236,19.4384,19.4785,40369.2058
2007-06-04 09:35:00,38.86,38.86,38.75,38.81,24748.960340805355,19.4835,19.4835,19.4284,19.4584,24748.9603
2007-06-04 09:40:00,38.81,38.92,38.81,38.86,34080.53555127295,19.4584,19.5136,19.4584,19.4835,34080.5356
2007-06-04 09:45:00,38.85,39.02,38.85,38.98,51526.5239882341,19.4785,19.5637,19.4785,19.5437,51526.524
2007-06-04 09:50:00,38.95,39.08,38.95,39.07,30936.200426006693,19.5286,19.5938,19.5286,19.5888,30936.2004
2007-06-04 09:55:00,39.08,39.14,39.06,39.1,28704.73678872097,19.5938,19.6239,19.5838,19.6038,28704.7368
2007-06-04 10:00:00,39.1,39.11,39.01,39.01,30733.34009534436,19.6038,19.6088,19.5587,19.5587,30733.3401
2007-06-04 10:05:00,39.01,39.1,38.99,39.05,22720.357034181965,19.5587,19.6038,19.5487,19.5788,22720.357
2007-06-04 10:10:00,39.05,39.14,39.02,39.1,39050.61365250025,19.5788,19.6239,19.5637,19.6038,39050.6137
2007-06-04 10:15:00,39.1,39.14,39.05,39.09,55685.16076681205,19.6038,19.6239,19.5788,19.5988,55685.1608
2007-06-04 10:20:00,39.08,39.09,39.02,39.02,11765.89917841566,19.5938,19.5988,19.5637,19.5637,11765.8992
2007-06-04 10:25:00,39.03,39.11,39.02,39.06,38442.03266051324,19.5687,19.6088,19.5637,19.5838,38442.0327
2007-06-04 10:30:00,39.05,39.07,39.02,39.02,20387.463231565067,19.5788,19.5888,19.5637,19.5637,20387.4632
2007-06-04 10:35:00,39.0,39.01,38.99,38.99,5882.94958920783,19.5537,19.5587,19.5487,19.5487,5882.9496
2007-06-04 10:40:00,38.98,38.98,38.97,38.98,8520.133887818238,19.5437,19.5437,19.5387,19.5437,8520.1339
2007-06-04 10:45:00,38.98,39.09,38.98,38.98,29820.46860736383,19.5437,19.5988,19.5437,19.5437,29820.4686
2007-06-04 10:50:00,38.99,38.99,38.97,38.99,7911.552895831221,19.5487,19.5487,19.5387,19.5487,7911.5529
2007-06-04 10:55:00,38.98,39.01,38.98,39.0,9433.005375798764,19.5437,19.5587,19.5437,19.5537,9433.0054
2007-06-04 11:00:00,39.01,39.03,39.01,39.01,11055.888021097477,19.5587,19.5687,19.5587,19.5587,11055.888
2007-06-04 11:05:00,39.03,39.05,39.01,39.02,25053.250836798863,19.5687,19.5788,19.5587,19.5637,25053.2508
2007-06-04 11:10:00,39.01,39.02,38.97,38.99,11055.888021097477,19.5587,19.5637,19.5387,19.5487,11055.888
2007-06-04 11:15:00,38.99,39.03,38.99,38.99,5172.938431889644,19.5487,19.5687,19.5487,19.5487,5172.9384
2007-06-04 11:20:00,38.99,39.02,38.99,39.02,6694.390911857186,19.5487,19.5637,19.5487,19.5637,6694.3909
2007-06-04 11:25:00,39.02,39.02,39.01,39.01,6288.670250532508,19.5637,19.5637,19.5587,19.5587,6288.6703
2007-06-04 11:30:00,39.01,39.04,39.01,39.04,10751.597525103964,19.5587,19.5738,19.5587,19.5738,10751.5975
2007-06-04 11:35:00,39.02,39.06,39.02,39.05,12983.061162389697,19.5637,19.5838,19.5637,19.5788,12983.0612
2007-06-04 11:40:00,39.03,39.05,39.03,39.04,6897.2512425195255,19.5687,19.5788,19.5687,19.5738,6897.2512
2007-06-04 11:45:00,39.03,39.1,39.03,39.09,10447.307029110458,19.5687,19.6038,19.5687,19.5988,10447.307
2007-06-04 11:50:00,39.09,39.09,39.05,39.06,11258.748351759814,19.5988,19.5988,19.5788,19.5838,11258.7484
2007-06-04 11:55:00,39.06,39.1,39.06,39.09,12780.200831727356,19.5838,19.6038,19.5838,19.5988,12780.2008
2007-06-04 12:00:00,39.1,39.1,39.08,39.08,5071.508266558474,19.6038,19.6038,19.5938,19.5938,5071.5083
2007-06-04 12:05:00,39.08,39.08,39.04,39.04,10041.58636778578,19.5938,19.5938,19.5738,19.5738,10041.5864
2007-06-04 12:10:00,39.05,39.05,39.02,39.02,10244.44669844812,19.5788,19.5788,19.5637,19.5637,10244.4467
2007-06-04 12:15:00,39.02,39.02,39.01,39.01,6897.2512425195255,19.5637,19.5637,19.5587,19.5587,6897.2512
2007-06-04 12:20:00,39.02,39.09,39.02,39.07,11461.608682422151,19.5637,19.5988,19.5637,19.5888,11461.6087
2007-06-04 12:25:00,39.07,39.07,39.04,39.05,5172.938431889644,19.5888,19.5888,19.5738,19.5788,5172.9384
2007-06-04 12:30:00,39.06,39.08,39.04,39.06,13895.93265037022,19.5838,19.5938,19.5738,19.5838,13895.9327
2007-06-04 12:35:00,39.07,39.09,39.07,39.09,5172.938431889644,19.5888,19.5988,19.5888,19.5988,5172.9384
2007-06-04 12:40:00,39.09,39.11,39.08,39.08,6085.809919870169,19.5988,19.6088,19.5938,19.5938,6085.8099
2007-06-04 12:45:00,39.08,39.08,39.06,39.07,5882.94958920783,19.5938,19.5938,19.5838,19.5888,5882.9496
2007-06-04 12:50:00,39.07,39.07,39.04,39.05,13185.921493052034,19.5888,19.5888,19.5738,19.5788,13185.9215
2007-06-04 12:55:00,39.04,39.05,39.04,39.05,6897.2512425195255,19.5738,19.5788,19.5738,19.5788,6897.2512
2007-06-04 13:00:00,39.04,39.05,39.03,39.04,4361.497109240288,19.5738,19.5788,19.5687,19.5738,4361.4971
2007-06-04 13:05:00,39.03,39.08,39.03,39.08,14910.234303681917,19.5687,19.5938,19.5687,19.5938,14910.2343
2007-06-04 13:10:00,39.08,39.08,39.07,39.08,4057.2066132467794,19.5938,19.5938,19.5888,19.5938,4057.2066
2007-06-04 13:15:00,39.07,39.09,39.07,39.08,14707.373973019576,19.5888,19.5988,19.5888,19.5938,14707.374
2007-06-04 13:20:00,39.07,39.07,39.04,39.04,7708.692565168882,19.5888,19.5888,19.5738,19.5738,7708.6926
2007-06-04 13:25:00,39.04,39.07,39.03,39.07,7100.1115731818645,19.5738,19.5888,19.5687,19.5888,7100.1116
2007-06-04 13:30:00,39.07,39.1,39.07,39.09,6998.681407850695,19.5888,19.6038,19.5888,19.5988,6998.6814
2007-06-04 13:35:00,39.09,39.1,39.07,39.09,12577.340501065017,19.5988,19.6038,19.5888,19.5988,12577.3405
2007-06-04 13:40:00,39.09,39.13,39.09,39.12,10447.307029110458,19.5988,19.6189,19.5988,19.6139,10447.307
2007-06-04 13:45:00,39.12,39.14,39.12,39.14,6694.390911857186,19.6139,19.6239,19.6139,19.6239,6694.3909
2007-06-04 13:50:00,39.14,39.15,39.1,39.11,20590.323562227408,19.6239,19.6289,19.6038,19.6088,20590.3236
2007-06-04 13:55:00,39.11,39.11,39.1,39.11,1927.1731412922204,19.6088,19.6088,19.6038,19.6088,1927.1731
2007-06-04 14:00:00,39.11,39.16,39.1,39.15,14200.223146363727,19.6088,19.6339,19.6038,19.6289,14200.2231
2007-06-04 14:05:00,39.15,39.16,39.11,39.13,19880.31240490922,19.6289,19.6339,19.6088,19.6189,19880.3124
2007-06-04 14:10:00,39.13,39.14,39.11,39.12,7404.402069175373,19.6189,19.6239,19.6088,19.6139,7404.4021
2007-06-04 14:15:00,39.12,39.13,39.11,39.11,11765.89917841566,19.6139,19.6189,19.6088,19.6088,11765.8992
2007-06-04 14:20:00,39.11,39.12,39.11,39.11,9737.29587179227,19.6088,19.6139,19.6088,19.6088,9737.2959
2007-06-04 14:25:00,39.11,39.11,39.09,39.11,8520.133887818238,19.6088,19.6088,19.5988,19.6088,8520.1339
2007-06-04 14:30:00,39.1,39.11,39.09,39.11,11563.038847753322,19.6038,19.6088,19.5988,19.6088,11563.0388
2007-06-04 14:35:00,39.12,39.16,39.12,39.16,13997.36281570139,19.6139,19.6339,19.6139,19.6339,13997.3628
2007-06-04 14:40:00,39.15,39.18,39.15,39.17,20793.183892889745,19.6289,19.6439,19.6289,19.6389,20793.1839
2007-06-04 14:45:00,39.18,39.18,39.17,39.18,12171.61983974034,19.6439,19.6439,19.6389,19.6439,12171.6198
2007-06-04 14:50:00,39.18,39.24,39.18,39.2,24850.39050613653,19.6439,19.674,19.6439,19.654,24850.3905
2007-06-04 14:55:00,39.2,39.21,39.18,39.19,13388.781823714373,19.654,19.659,19.6439,19.649,13388.7818
2007-06-04 15:00:00,39.19,39.23,39.19,39.22,13591.642154376712,19.649,19.669,19.649,19.664,13591.6422
2007-06-04 15:05:00,39.22,39.27,39.22,39.24,23633.22852216249,19.664,19.6891,19.664,19.674,23633.2285
2007-06-04 15:10:00,39.24,39.25,39.21,39.24,17648.84876762349,19.674,19.679,19.659,19.674,17648.8488
2007-06-04 15:15:00,39.25,39.3,39.24,39.28,32356.22274064307,19.679,19.7041,19.674,19.6941,32356.2227
2007-06-04 15:20:00,39.28,39.33,39.28,39.32,25864.69215944822,19.6941,19.7192,19.6941,19.7141,25864.6922
2007-06-04 15:25:00,39.32,39.34,39.31,39.32,22416.066538188457,19.7141,19.7242,19.7091,19.7141,22416.0665
2007-06-04 15:30:00,39.33,39.35,39.31,39.32,34283.395881935285,19.7192,19.7292,19.7091,19.7141,34283.3959
2007-06-04 15:35:00,39.31,39.32,39.31,39.32,17648.84876762349,19.7091,19.7141,19.7091,19.7141,17648.8488
2007-06-04 15:40:00,39.31,39.34,39.3,39.34,42600.66943909119,19.7091,19.7242,19.7041,19.7242,42600.6694
2007-06-04 15:45:00,39.34,39.37,39.34,39.36,46455.01572167563,19.7242,19.7392,19.7242,19.7342,46455.0157
2007-06-04 15:50:00,39.35,39.38,39.34,39.35,42093.518612435335,19.7292,19.7442,19.7242,19.7292,42093.5186
2007-06-04 15:55:00,39.35,39.36,39.32,39.33,54265.13845217568,19.7292,19.7342,19.7141,19.7192,54265.1385
2007-06-05 09:30:00,39.01,39.08,38.93,38.94,80839.84176894209,19.5587,19.5938,19.5186,19.5236,80839.8418
2007-06-05 09:35:00,38.92,38.93,38.79,38.87,28907.597119383303,19.5136,19.5186,19.4484,19.4885,28907.5971
2007-06-05 09:40:00,38.89,39.03,38.84,39.03,20894.614058220915,19.4985,19.5687,19.4735,19.5687,20894.6141
2007-06-05 09:45:00,39.03,39.08,39.0,39.03,31849.07191398722,19.5687,19.5938,19.5537,19.5687,31849.0719
2007-06-05 09:50:00,39.01,39.05,38.92,38.97,53149.40663353281,19.5587,19.5788,19.5136,19.5387,53149.4066
2007-06-05 09:55:00,38.97,39.0,38.87,38.97,19068.871082259862,19.5387,19.5537,19.4885,19.5387,19068.8711
2007-06-05 10:00:00,38.97,39.05,38.81,38.85,39050.61365250025,19.5387,19.5788,19.4584,19.4785,39050.6137
2007-06-05 10:05:00,38.85,38.95,38.84,38.93,34587.6863779288,19.4785,19.5286,19.4735,19.5186,34587.6864
2007-06-05 10:10:00,38.95,39.0,38.92,38.98,16634.547114311797,19.5286,19.5537,19.5136,19.5437,16634.5471
2007-06-05 10:15:00,38.99,39.0,38.93,38.93,25053.250836798863,19.5487,19.5537,19.5186,19.5186,25053.2508
2007-06-05 10:20:00,38.93,38.95,38.87,38.89,46759.30621766914,19.5186,19.5286,19.4885,19.4985,46759.3062
2007-06-05 10:25:00,38.89,38.97,38.87,38.97,10548.737194441626,19.4985,19.5387,19.4885,19.5387,10548.7372
2007-06-05 10:30:00,38.98,39.0,38.97,38.97,15924.53595699361,19.5437,19.5537,19.5387,19.5387,15924.536
2007-06-05 10:35:00,38.97,38.98,38.96,38.97,9331.575210467594,19.5387,19.5437,19.5336,19.5387,9331.5752
2007-06-05 10:40:00,38.96,38.97,38.92,38.95,31544.781417993712,19.5336,19.5387,19.5136,19.5286,31544.7814
2007-06-05 10:45:00,38.94,39.03,38.94,38.97,26676.13348209757,19.5236,19.5687,19.5236,19.5387,26676.1335
2007-06-05 10:50:00,38.97,39.04,38.97,39.02,19373.161578253374,19.5387,19.5738,19.5387,19.5637,19373.1616
2007-06-05 10:55:00,39.02,39.04,38.99,39.02,19880.31240490922,19.5637,19.5738,19.5487,19.5637,19880.3124
2007-06-05 11:00:00,39.02,39.05,39.0,39.02,18054.56942894817,19.5637,19.5788,19.5537,19.5637,18054.5694
2007-06-05 11:05:00,39.01,39.01,38.99,39.0,8925.854549142916,19.5587,19.5587,19.5487,19.5537,8925.8545
2007-06-05 11:10:00,39.0,39.13,39.0,39.07,24038.94918348717,19.5537,19.6189,19.5537,19.5888,24038.9492
2007-06-05 11:15:00,39.06,39.06,39.0,39.0,12881.630997058524,19.5838,19.5838,19.5537,19.5537,12881.631
2007-06-05 11:20:00,39.0,39.01,38.98,38.99,17141.697940967642,19.5537,19.5587,19.5437,19.5487,17141.6979
2007-06-05 11:25:00,38.98,38.98,38.97,38.97,6592.960746526017,19.5437,19.5437,19.5387,19.5387,6592.9607
2007-06-05 11:30:00,38.98,38.98,38.95,38.95,19271.731412922203,19.5437,19.5437,19.5286,19.5286,19271.7314
2007-06-05 11:35:00,38.96,38.96,38.93,38.94,25560.40166345471,19.5336,19.5336,19.5186,19.5236,25560.4017
2007-06-05 11:40:00,38.94,38.98,38.94,38.96,22720.357034181965,19.5236,19.5437,19.5236,19.5336,22720.357
2007-06-05 11:45:00,38.96,38.96,38.93,38.94,26980.423978091083,19.5336,19.5336,19.5186,19.5236,26980.424
2007-06-05 11:50:00,38.94,38.97,38.93,38.97,23633.22852216249,19.5236,19.5387,19.5186,19.5387,23633.2285
2007-06-05 11:55:00,38.96,38.96,38.93,38.94,28907.597119383303,19.5336,19.5336,19.5186,19.5236,28907.5971
2007-06-05 12:00:00,38.94,38.95,38.83,38.85,52845.116137539306,19.5236,19.5286,19.4685,19.4785,52845.1161
2007-06-05 12:05:00,38.85,38.86,38.82,38.84,28907.597119383303,19.4785,19.4835,19.4634,19.4735,28907.5971
2007-06-05 12:10:00,38.83,38.84,38.8,38.83,44426.41241505224,19.4685,19.4735,19.4534,19.4685,44426.4124
2007-06-05 12:15:00,38.82,38.82,38.8,38.81,25357.54133279237,19.4634,19.4634,19.4534,19.4584,25357.5413
2007-06-05 12:20:00,38.81,38.83,38.8,38.83,28704.73678872097,19.4584,19.4685,19.4534,19.4685,28704.7368
2007-06-05 12:25:00,38.83,38.87,38.82,38.86,21097.474388883253,19.4685,19.4885,19.4634,19.4835,21097.4744
2007-06-05 12:30:00,38.87,38.9,38.79,38.79,67552.49011055888,19.4885,19.5036,19.4484,19.4484,67552.4901
2007-06-05 12:35:00,38.79,38.84,38.78,38.8,56800.89258545492,19.4484,19.4735,19.4434,19.4534,56800.8926
2007-06-05 12:40:00,38.8,38.8,38.75,38.77,107414.5450857085,19.4534,19.4534,19.4284,19.4384,107414.5451
2007-06-05 12:45:00,38.77,38.77,38.73,38.77,20488.89339689624,19.4384,19.4384,19.4183,19.4384,20488.8934
2007-06-05 12:50:00,38.76,38.81,38.76,38.81,11055.888021097477,19.4334,19.4584,19.4334,19.4584,11055.888
2007-06-05 12:55:00,38.81,38.82,38.81,38.82,12374.480170402678,19.4584,19.4634,19.4584,19.4634,12374.4802
2007-06-05 13:00:00,38.81,38.81,38.74,38.74,18257.42975961051,19.4584,19.4584,19.4233,19.4233,18257.4298
2007-06-05 13:05:00,38.74,38.78,38.73,38.77,15518.815295668932,19.4233,19.4434,19.4183,19.4384,15518.8153
2007-06-05 13:10:00,38.77,38.82,38.77,38.79,23024.64753017548,19.4384,19.4634,19.4384,19.4484,23024.6475
2007-06-05 13:15:00,38.79,38.79,38.74,38.75,22720.357034181965,19.4484,19.4484,19.4233,19.4284,22720.357
2007-06-05 13:20:00,38.75,38.75,38.74,38.75,5984.379754539,19.4284,19.4284,19.4233,19.4284,5984.3798
2007-06-05 13:25:00,38.74,38.79,38.74,38.75,35703.41819657166,19.4233,19.4484,19.4233,19.4284,35703.4182
2007-06-05 13:30:00,38.75,38.75,38.72,38.73,16634.547114311797,19.4284,19.4284,19.4133,19.4183,16634.5471
2007-06-05 13:35:00,38.73,38.8,38.72,38.8,27284.714474084594,19.4183,19.4534,19.4133,19.4534,27284.7145
2007-06-05 13:40:00,38.8,38.81,38.71,38.71,46962.16654833147,19.4534,19.4584,19.4083,19.4083,46962.1665
2007-06-05 13:45:00,38.71,38.74,38.7,38.74,32660.513236636576,19.4083,19.4233,19.4033,19.4233,32660.5132
2007-06-05 13:50:00,38.75,38.78,38.75,38.75,16938.837610305305,19.4284,19.4434,19.4284,19.4284,16938.8376
2007-06-05 13:55:00,38.75,38.76,38.73,38.74,18054.56942894817,19.4284,19.4334,19.4183,19.4233,18054.5694
2007-06-05 14:00:00,38.74,38.74,38.73,38.73,9940.15620245461,19.4233,19.4233,19.4183,19.4183,9940.1562
2007-06-05 14:05:00,38.73,38.74,38.71,38.72,19576.02190891571,19.4183,19.4233,19.4083,19.4133,19576.0219
2007-06-05 14:10:00,38.72,38.76,38.71,38.75,40166.34547114312,19.4133,19.4334,19.4083,19.4284,40166.3455
2007-06-05 14:15:00,38.75,38.78,38.75,38.78,26067.55249011056,19.4284,19.4434,19.4284,19.4434,26067.5525
2007-06-05 14:20:00,38.78,38.82,38.78,38.81,32761.943401967743,19.4434,19.4634,19.4434,19.4584,32761.9434
2007-06-05 14:25:00,38.81,38.81,38.79,38.8,26676.13348209757,19.4584,19.4584,19.4484,19.4534,26676.1335
2007-06-05 14:30:00,38.8,38.8,38.77,38.77,36007.70869256517,19.4534,19.4534,19.4384,19.4384,36007.7087
2007-06-05 14:35:00,38.78,38.78,38.73,38.74,19271.731412922203,19.4434,19.4434,19.4183,19.4233,19271.7314
2007-06-05 14:40:00,38.73,38.74,38.73,38.74,68363.93143320824,19.4183,19.4233,19.4183,19.4233,68363.9314
2007-06-05 14:45:00,38.74,38.79,38.73,38.79,61263.81986002637,19.4233,19.4484,19.4183,19.4484,61263.8199
2007-06-05 14:50:00,38.78,38.8,38.75,38.76,27589.004970078106,19.4434,19.4534,19.4284,19.4334,27589.005
2007-06-05 14:55:00,38.76,38.76,38.7,38.7,40369.20580180546,19.4334,19.4334,19.4033,19.4033,40369.2058
2007-06-05 15:00:00,38.7,38.71,38.68,38.68,38442.03266051324,19.4033,19.4083,19.3933,19.3933,38442.0327
2007-06-05 15:05:00,38.68,38.73,38.68,38.72,34181.96571660412,19.3933,19.4183,19.3933,19.4133,34181.9657
2007-06-05 15:10:00,38.72,38.77,38.71,38.75,55178.00994015621,19.4133,19.4384,19.4083,19.4284,55178.0099
2007-06-05 15:15:00,38.74,38.75,38.72,38.72,28907.597119383303,19.4233,19.4284,19.4133,19.4133,28907.5971
2007-06-05 15:20:00,38.71,38.78,38.71,38.78,27791.86530074044,19.4083,19.4434,19.4083,19.4434,27791.8653
2007-06-05 15:25:00,38.77,38.81,38.74,38.75,56598.032254792575,19.4384,19.4584,19.4233,19.4284,56598.0323
2007-06-05 15:30:00,38.75,38.76,38.73,38.74,79926.97028096156,19.4284,19.4334,19.4183,19.4233,79926.9703
2007-06-05 15:35:00,38.74,38.76,38.68,38.74,86621.36119281875,19.4233,19.4334,19.3933,19.4233,86621.3612
2007-06-05 15:40:00,38.73,38.74,38.69,38.69,53555.12729485749,19.4183,19.4233,19.3983,19.3983,53555.1273
2007-06-05 15:45:00,38.7,38.74,38.69,38.73,70595.39507049396,19.4033,19.4233,19.3983,19.4183,70595.3951
2007-06-05 15:50:00,38.73,38.75,38.66,38.69,70595.39507049396,19.4183,19.4284,19.3832,19.3983,70595.3951
2007-06-05 15:55:00,38.69,38.77,38.68,38.77,201136.0178517091,19.3983,19.4384,19.3933,19.4384,201136.0179
2007-06-06 09:30:00,38.53,38.55,38.3,38.46,75768.33350238361,19.3181,19.3281,19.2027,19.283,75768.3335
2007-06-06 09:35:00,38.49,38.5,38.29,38.36,74246.88102241607,19.298,19.303,19.1977,19.2328,74246.881
2007-06-06 09:40:00,38.36,38.45,38.36,38.42,56902.32275078609,19.2328,19.2779,19.2328,19.2629,56902.3228
2007-06-06 09:45:00,38.42,38.47,38.32,38.32,62988.132670656254,19.2629,19.288,19.2128,19.2128,62988.1327
2007-06-06 09:50:00,38.32,38.35,38.26,38.35,53757.98762551983,19.2128,19.2278,19.1827,19.2278,53757.9876
2007-06-06 09:55:00,38.34,38.37,38.31,38.35,37732.02150319505,19.2228,19.2378,19.2077,19.2278,37732.0215
2007-06-06 10:00:00,38.34,38.34,38.26,38.26,75261.18267572776,19.2228,19.2228,19.1827,19.1827,75261.1827
2007-06-06 10:05:00,38.26,38.26,38.21,38.21,31849.07191398722,19.1827,19.1827,19.1576,19.1576,31849.0719
2007-06-06 10:10:00,38.21,38.23,38.18,38.2,61770.970686682216,19.1576,19.1676,19.1426,19.1526,61770.9707
2007-06-06 10:15:00,38.19,38.2,38.15,38.19,33979.10538594178,19.1476,19.1526,19.1275,19.1476,33979.1054
2007-06-06 10:20:00,38.18,38.23,38.18,38.22,39152.04381783142,19.1426,19.1676,19.1426,19.1626,39152.0438
2007-06-06 10:25:00,38.23,38.23,38.15,38.19,28197.58596206512,19.1676,19.1676,19.1275,19.1476,28197.586
2007-06-06 10:30:00,38.19,38.24,38.13,38.14,33269.094228623595,19.1476,19.1727,19.1175,19.1225,33269.0942
2007-06-06 10:35:00,38.14,38.14,38.1,38.13,85201.33887818237,19.1225,19.1225,19.1025,19.1175,85201.3389
2007-06-06 10:40:00,38.13,38.19,38.13,38.16,36109.13885789634,19.1175,19.1476,19.1175,19.1325,36109.1389
2007-06-06 10:45:00,38.15,38.15,38.14,38.14,38137.742164519725,19.1275,19.1275,19.1225,19.1225,38137.7422
2007-06-06 10:50:00,38.15,38.16,38.06,38.11,61568.11035601988,19.1275,19.1325,19.0824,19.1075,61568.1104
2007-06-06 10:55:00,38.11,38.11,38.03,38.04,53859.417790851,19.1075,19.1075,19.0674,19.0724,53859.4178
2007-06-06 11:00:00,38.04,38.19,38.04,38.17,81854.14342225378,19.0724,19.1476,19.0724,19.1376,81854.1434
2007-06-06 11:05:00,38.16,38.21,38.15,38.16,42499.23927376002,19.1325,19.1576,19.1275,19.1325,42499.2393
2007-06-06 11:10:00,38.17,38.27,38.17,38.26,57105.18308144842,19.1376,19.1877,19.1376,19.1827,57105.1831
2007-06-06 11:15:00,38.26,38.29,38.26,38.28,36514.85951922102,19.1827,19.1977,19.1827,19.1927,36514.8595
2007-06-06 11:20:00,38.28,38.29,38.27,38.28,31747.64174865605,19.1927,19.1977,19.1877,19.1927,31747.6417
2007-06-06 11:25:00,38.27,38.28,38.25,38.25,13490.21198904554,19.1877,19.1927,19.1777,19.1777,13490.212
2007-06-06 11:30:00,38.26,38.26,38.21,38.22,15518.815295668932,19.1827,19.1827,19.1576,19.1626,15518.8153
2007-06-06 11:35:00,38.21,38.24,38.17,38.2,31849.07191398722,19.1576,19.1727,19.1376,19.1526,31849.0719
2007-06-06 11:40:00,38.2,38.24,38.18,38.2,24647.530175474185,19.1526,19.1727,19.1426,19.1526,24647.5302
2007-06-06 11:45:00,38.2,38.22,38.17,38.18,40166.34547114312,19.1526,19.1626,19.1376,19.1426,40166.3455
2007-06-06 11:50:00,38.18,38.2,38.13,38.15,45846.43472968861,19.1426,19.1526,19.1175,19.1275,45846.4347
2007-06-06 11:55:00,38.14,38.15,38.11,38.11,21807.48554620144,19.1225,19.1275,19.1075,19.1075,21807.4855
2007-06-06 12:00:00,38.12,38.14,38.07,38.07,16938.837610305305,19.1125,19.1225,19.0874,19.0874,16938.8376
2007-06-06 12:05:00,38.06,38.11,38.04,38.04,28603.306623389795,19.0824,19.1075,19.0724,19.0724,28603.3066
2007-06-06 12:10:00,38.04,38.07,38.02,38.07,28501.87645805863,19.0724,19.0874,19.0623,19.0874,28501.8765
2007-06-06 12:15:00,38.06,38.12,38.06,38.12,32660.513236636576,19.0824,19.1125,19.0824,19.1125,32660.5132
2007-06-06 12:20:00,38.12,38.16,38.11,38.11,20996.04422355209,19.1125,19.1325,19.1075,19.1075,20996.0442
2007-06-06 12:25:00,38.11,38.15,38.07,38.08,21198.904554214423,19.1075,19.1275,19.0874,19.0924,21198.9046
2007-06-06 12:30:00,38.07,38.12,38.06,38.1,24951.820671467696,19.0874,19.1125,19.0824,19.1025,24951.8207
2007-06-06 12:35:00,38.11,38.11,38.06,38.08,24748.960340805355,19.1075,19.1075,19.0824,19.0924,24748.9603
2007-06-06 12:40:00,38.08,38.08,38.05,38.06,10244.44669844812,19.0924,19.0924,19.0774,19.0824,10244.4467
2007-06-06 12:45:00,38.05,38.05,38.02,38.02,18257.42975961051,19.0774,19.0774,19.0623,19.0623,18257.4298
2007-06-06 12:50:00,38.02,38.06,38.02,38.03,26371.842986104068,19.0623,19.0824,19.0623,19.0674,26371.843
2007-06-06 12:55:00,38.03,38.06,38.01,38.03,29820.46860736383,19.0674,19.0824,19.0573,19.0674,29820.4686
2007-06-06 13:00:00,38.04,38.09,38.03,38.06,34689.11654325997,19.0724,19.0974,19.0674,19.0824,34689.1165
2007-06-06 13:05:00,38.07,38.12,38.06,38.12,23531.79835683132,19.0874,19.1125,19.0824,19.1125,23531.7984
2007-06-06 13:10:00,38.12,38.12,38.1,38.1,12881.630997058524,19.1125,19.1125,19.1025,19.1025,12881.631
2007-06-06 13:15:00,38.09,38.1,38.06,38.06,10548.737194441626,19.0974,19.1025,19.0824,19.0824,10548.7372
2007-06-06 13:20:00,38.06,38.07,38.02,38.07,32153.362409980728,19.0824,19.0874,19.0623,19.0874,32153.3624
2007-06-06 13:25:00,38.07,38.1,38.07,38.08,18663.150420935188,19.0874,19.1025,19.0874,19.0924,18663.1504
2007-06-06 13:30:00,38.08,38.11,38.08,38.1,24241.809514149507,19.0924,19.1075,19.0924,19.1025,24241.8095
2007-06-06 13:35:00,38.09,38.12,38.09,38.1,22314.636372857287,19.0974,19.1125,19.0974,19.1025,22314.6364
2007-06-06 13:40:00,38.1,38.1,38.07,38.08,35399.12770057815,19.1025,19.1025,19.0874,19.0924,35399.1277
2007-06-06 13:45:00,38.09,38.11,38.08,38.11,17851.70909828583,19.0974,19.1075,19.0924,19.1075,17851.7091
2007-06-06 13:50:00,38.11,38.12,38.06,38.11,45440.71406836393,19.1075,19.1125,19.0824,19.1075,45440.7141
2007-06-06 13:55:00,38.12,38.12,38.09,38.11,19373.161578253374,19.1125,19.1125,19.0974,19.1075,19373.1616
2007-06-06 14:00:00,38.12,38.13,38.1,38.11,33471.95455928593,19.1125,19.1175,19.1025,19.1075,33471.9546
2007-06-06 14:05:00,38.11,38.13,38.1,38.13,22618.926868850795,19.1075,19.1175,19.1025,19.1175,22618.9269
2007-06-06 14:10:00,38.11,38.15,38.11,38.15,27994.72563140278,19.1075,19.1275,19.1075,19.1275,27994.7256
2007-06-06 14:15:00,38.14,38.16,38.14,38.15,13287.351658383202,19.1225,19.1325,19.1225,19.1275,13287.3517
2007-06-06 14:20:00,38.15,38.16,38.12,38.15,28096.15579673395,19.1275,19.1325,19.1125,19.1275,28096.1558
2007-06-06 14:25:00,38.16,38.28,38.15,38.19,40876.3566284613,19.1325,19.1927,19.1275,19.1476,40876.3566
2007-06-06 14:30:00,38.19,38.24,38.19,38.23,12374.480170402678,19.1476,19.1727,19.1476,19.1676,12374.4802
2007-06-06 14:35:00,38.22,38.23,38.2,38.21,17445.988436961154,19.1626,19.1676,19.1526,19.1576,17445.9884
2007-06-06 14:40:00,38.2,38.3,38.19,38.3,33979.10538594178,19.1526,19.2027,19.1476,19.2027,33979.1054
2007-06-06 14:45:00,38.3,38.31,38.2,38.2,32559.08307130541,19.2027,19.2077,19.1526,19.1526,32559.0831
2007-06-06 14:50:00,38.21,38.22,38.2,38.22,15011.664469013083,19.1576,19.1626,19.1526,19.1626,15011.6645
2007-06-06 14:55:00,38.21,38.23,38.2,38.23,17750.27893295466,19.1576,19.1676,19.1526,19.1676,17750.2789
2007-06-06 15:00:00,38.23,38.24,38.17,38.18,37224.870676539205,19.1676,19.1727,19.1376,19.1426,37224.8707
2007-06-06 15:05:00,38.18,38.22,38.14,38.2,46962.16654833147,19.1426,19.1626,19.1225,19.1526,46962.1665
2007-06-06 15:10:00,38.2,38.23,38.17,38.18,45542.1442336951,19.1526,19.1676,19.1376,19.1426,45542.1442
2007-06-06 15:15:00,38.18,38.32,38.18,38.3,28501.87645805863,19.1426,19.2128,19.1426,19.2027,28501.8765
2007-06-06 15:20:00,38.32,38.35,38.3,38.35,33471.95455928593,19.2128,19.2278,19.2027,19.2278,33471.9546
2007-06-06 15:25:00,38.35,38.36,38.3,38.3,40572.06613246779,19.2278,19.2328,19.2027,19.2027,40572.0661
2007-06-06 15:30:00,38.31,38.4,38.28,38.38,93620.04260066945,19.2077,19.2529,19.1927,19.2428,93620.0426
2007-06-06 15:35:00,38.38,38.38,38.35,38.36,20894.614058220915,19.2428,19.2428,19.2278,19.2328,20894.6141
2007-06-06 15:40:00,38.35,38.36,38.33,38.35,68668.22192920174,19.2278,19.2328,19.2178,19.2278,68668.2219
2007-06-06 15:45:00,38.34,38.36,38.29,38.32,72725.42854244853,19.2228,19.2328,19.1977,19.2128,72725.4285
2007-06-06 15:50:00,38.33,38.35,38.29,38.29,60858.0991987017,19.2178,19.2278,19.1977,19.1977,60858.0992
2007-06-06 15:55:00,38.3,38.37,38.29,38.35,128106.29881326709,19.2027,19.2378,19.1977,19.2278,128106.2988
2007-06-07 09:30:00,38.24,38.32,38.11,38.26,50207.9318389289,19.1727,19.2128,19.1075,19.1827,50207.9318
2007-06-07 09:35:00,38.25,38.27,37.94,38.03,38644.89299117558,19.1777,19.1877,19.0222,19.0674,38644.893
2007-06-07 09:40:00,38.01,38.11,37.96,38.11,46556.4458870068,19.0573,19.1075,19.0323,19.1075,46556.4459
2007-06-07 09:45:00,38.13,38.2,38.09,38.09,13693.07231970788,19.1175,19.1526,19.0974,19.0974,13693.0723
2007-06-07 09:50:00,38.08,38.15,38.07,38.13,34080.53555127295,19.0924,19.1275,19.0874,19.1175,34080.5356
2007-06-07 09:55:00,38.13,38.14,38.01,38.1,51222.23349224059,19.1175,19.1225,19.0573,19.1025,51222.2335
2007-06-07 10:00:00,38.11,38.11,38.06,38.11,15721.67562633127,19.1075,19.1075,19.0824,19.1075,15721.6756
2007-06-07 10:05:00,38.11,38.12,38.02,38.1,65219.59630794198,19.1075,19.1125,19.0623,19.1025,65219.5963
2007-06-07 10:10:00,38.08,38.15,38.07,38.14,31646.211583324883,19.0924,19.1275,19.0874,19.1225,31646.2116
2007-06-07 10:15:00,38.14,38.15,38.09,38.11,22821.78719951313,19.1225,19.1275,19.0974,19.1075,22821.7872
2007-06-07 10:20:00,38.11,38.12,38.06,38.09,37427.73100720154,19.1075,19.1125,19.0824,19.0974,37427.731
2007-06-07 10:25:00,38.09,38.12,38.07,38.08,53656.55746018866,19.0974,19.1125,19.0874,19.0924,53656.5575
2007-06-07 10:30:00,38.09,38.15,38.05,38.13,35399.12770057815,19.0974,19.1275,19.0774,19.1175,35399.1277
2007-06-07 10:35:00,38.13,38.13,38.02,38.06,33167.664063292425,19.1175,19.1175,19.0623,19.0824,33167.6641
2007-06-07 10:40:00,38.06,38.08,38.0,38.08,46252.155391013286,19.0824,19.0924,19.0523,19.0924,46252.1554
2007-06-07 10:45:00,38.08,38.11,38.06,38.06,7505.832234506543,19.0924,19.1075,19.0824,19.0824,7505.8322
2007-06-07 10:50:00,38.07,38.11,38.02,38.11,22821.78719951313,19.0874,19.1075,19.0623,19.1075,22821.7872
2007-06-07 10:55:00,38.11,38.13,38.11,38.12,24850.39050613653,19.1075,19.1175,19.1075,19.1125,24850.3905
2007-06-07 11:00:00,38.12,38.12,38.1,38.11,35500.55786590932,19.1125,19.1125,19.1025,19.1075,35500.5579
2007-06-07 11:05:00,38.11,38.11,38.0,38.0,23836.08885282483,19.1075,19.1075,19.0523,19.0523,23836.0889
2007-06-07 11:10:00,37.99,37.99,37.87,37.91,24140.37934881834,19.0473,19.0473,18.9871,19.0072,24140.3793
2007-06-07 11:15:00,37.88,37.9,37.82,37.86,36514.85951922102,18.9922,19.0022,18.9621,18.9821,36514.8595
2007-06-07 11:20:00,37.87,37.93,37.87,37.93,24038.94918348717,18.9871,19.0172,18.9871,19.0172,24038.9492
2007-06-07 11:25:00,37.94,38.06,37.86,37.87,33674.81488994827,19.0222,19.0824,18.9821,18.9871,33674.8149
2007-06-07 11:30:00,37.88,37.91,37.87,37.91,17648.84876762349,18.9922,19.0072,18.9871,19.0072,17648.8488
2007-06-07 11:35:00,37.89,37.97,37.89,37.93,31544.781417993712,18.9972,19.0373,18.9972,19.0172,31544.7814
2007-06-07 11:40:00,37.93,37.95,37.87,37.89,20488.89339689624,19.0172,19.0273,18.9871,18.9972,20488.8934
2007-06-07 11:45:00,37.89,37.92,37.86,37.89,25966.12232477939,18.9972,19.0122,18.9821,18.9972,25966.1223
2007-06-07 11:50:00,37.9,37.97,37.89,37.96,21604.6252155391,19.0022,19.0373,18.9972,19.0323,21604.6252
2007-06-07 11:55:00,37.96,37.96,37.9,37.96,32559.08307130541,19.0323,19.0323,19.0022,19.0323,32559.0831
2007-06-07 12:00:00,37.96,37.97,37.9,37.97,38137.742164519725,19.0323,19.0373,19.0022,19.0373,38137.7422
2007-06-07 12:05:00,37.97,38.0,37.9,37.91,18967.440916928696,19.0373,19.0523,19.0022,19.0072,18967.4409
2007-06-07 12:10:00,37.9,38.01,37.88,38.01,25053.250836798863,19.0022,19.0573,18.9922,19.0573,25053.2508
2007-06-07 12:15:00,38.01,38.1,38.01,38.04,46860.7363830003,19.0573,19.1025,19.0573,19.0724,46860.7364
2007-06-07 12:20:00,38.04,38.09,38.01,38.02,19474.59174358454,19.0724,19.0974,19.0573,19.0623,19474.5917
2007-06-07 12:25:00,38.02,38.04,38.01,38.04,15011.664469013083,19.0623,19.0724,19.0573,19.0724,15011.6645
2007-06-07 12:30:00,38.04,38.05,38.0,38.01,14605.943807688407,19.0724,19.0774,19.0523,19.0573,14605.9438
2007-06-07 12:35:00,38.0,38.0,37.91,37.91,36413.42935388985,19.0523,19.0523,19.0072,19.0072,36413.4294
2007-06-07 12:40:00,37.91,37.96,37.9,37.9,18561.720255604017,19.0072,19.0323,19.0022,19.0022,18561.7203
2007-06-07 12:45:00,37.9,37.92,37.86,37.88,33877.67522061061,19.0022,19.0122,18.9821,18.9922,33877.6752
2007-06-07 12:50:00,37.88,37.9,37.74,37.89,33776.24505527944,18.9922,19.0022,18.922,18.9972,33776.2451
2007-06-07 12:55:00,37.88,37.92,37.83,37.91,41586.36778577949,18.9922,19.0122,18.9671,19.0072,41586.3678
2007-06-07 13:00:00,37.92,37.93,37.86,37.87,23227.507860837813,19.0122,19.0172,18.9821,18.9871,23227.5079
2007-06-07 13:05:00,37.87,37.89,37.87,37.88,3448.6256212597627,18.9871,18.9972,18.9871,18.9922,3448.6256
2007-06-07 13:10:00,37.87,37.89,37.84,37.88,22314.636372857287,18.9871,18.9972,18.9721,18.9922,22314.6364
2007-06-07 13:15:00,37.88,37.9,37.75,37.76,26270.412820772897,18.9922,19.0022,18.927,18.932,26270.4128
2007-06-07 13:20:00,37.76,37.84,37.76,37.84,24343.23967948068,18.932,18.9721,18.932,18.9721,24343.2397
2007-06-07 13:25:00,37.84,37.85,37.8,37.8,13794.502485039053,18.9721,18.9771,18.952,18.952,13794.5025
2007-06-07 13:30:00,37.79,37.79,37.66,37.74,36210.56902322751,18.947,18.947,18.8819,18.922,36210.569
2007-06-07 13:35:00,37.73,37.74,37.66,37.66,20793.183892889745,18.9169,18.922,18.8819,18.8819,20793.1839
2007-06-07 13:40:00,37.67,37.68,37.59,37.68,36819.15001521452,18.8869,18.8919,18.8468,18.8919,36819.15
2007-06-07 13:45:00,37.68,37.76,37.66,37.68,52236.53514555229,18.8919,18.932,18.8819,18.8919,52236.5351
2007-06-07 13:50:00,37.69,37.7,37.67,37.68,24850.39050613653,18.8969,18.9019,18.8869,18.8919,24850.3905
2007-06-07 13:55:00,37.68,37.8,37.67,37.78,47367.88720965615,18.8919,18.952,18.8869,18.942,47367.8872
2007-06-07 14:00:00,37.78,37.79,37.76,37.76,21503.19505020793,18.942,18.947,18.932,18.932,21503.1951
2007-06-07 14:05:00,37.77,37.77,37.69,37.69,22010.34587686378,18.937,18.937,18.8969,18.8969,22010.3459
2007-06-07 14:10:00,37.7,37.74,37.7,37.71,21097.474388883253,18.9019,18.922,18.9019,18.9069,21097.4744
2007-06-07 14:15:00,37.7,37.72,37.67,37.72,27893.29546607161,18.9019,18.9119,18.8869,18.9119,27893.2955
2007-06-07 14:20:00,37.72,37.74,37.66,37.68,35906.278527234,18.9119,18.922,18.8819,18.8919,35906.2785
2007-06-07 14:25:00,37.68,37.78,37.67,37.74,32051.93224464956,18.8919,18.942,18.8869,18.922,32051.9322
2007-06-07 14:30:00,37.74,37.76,37.69,37.69,27994.72563140278,18.922,18.932,18.8969,18.8969,27994.7256
2007-06-07 14:35:00,37.69,37.74,37.66,37.72,36717.71984988335,18.8969,18.922,18.8819,18.9119,36717.7198
2007-06-07 14:40:00,37.73,37.84,37.69,37.81,22618.926868850795,18.9169,18.9721,18.8969,18.9571,22618.9269
2007-06-07 14:45:00,37.83,37.89,37.79,37.8,34181.96571660412,18.9671,18.9972,18.947,18.952,34181.9657
2007-06-07 14:50:00,37.8,37.81,37.75,37.77,22720.357034181965,18.952,18.9571,18.927,18.937,22720.357
2007-06-07 14:55:00,37.77,37.8,37.75,37.76,32254.79257531189,18.937,18.952,18.927,18.932,32254.7926
2007-06-07 15:00:00,37.76,37.82,37.74,37.8,25966.12232477939,18.932,18.9621,18.922,18.952,25966.1223
2007-06-07 15:05:00,37.8,37.83,37.73,37.8,20488.89339689624,18.952,18.9671,18.9169,18.952,20488.8934
2007-06-07 15:10:00,37.79,37.86,37.79,37.86,12273.050005071507,18.947,18.9821,18.947,18.9821,12273.05
2007-06-07 15:15:00,37.86,37.88,37.77,37.77,29313.31778070798,18.9821,18.9922,18.937,18.937,29313.3178
2007-06-07 15:20:00,37.79,37.81,37.78,37.78,20691.75372755857,18.947,18.9571,18.942,18.942,20691.7537
2007-06-07 15:25:00,37.77,37.83,37.71,37.79,42904.95993508469,18.937,18.9671,18.9069,18.947,42904.9599
2007-06-07 15:30:00,37.79,37.89,37.79,37.83,36514.85951922102,18.947,18.9972,18.947,18.9671,36514.8595
2007-06-07 15:35:00,37.83,37.84,37.76,37.76,16938.837610305305,18.9671,18.9721,18.932,18.932,16938.8376
2007-06-07 15:40:00,37.77,37.77,37.62,37.62,72826.8587077797,18.937,18.937,18.8618,18.8618,72826.8587
2007-06-07 15:45:00,37.64,37.67,37.58,37.6,76782.6351556953,18.8718,18.8869,18.8417,18.8518,76782.6352
2007-06-07 15:50:00,37.6,37.61,37.57,37.58,72928.28887311087,18.8518,18.8568,18.8367,18.8417,72928.2889
2007-06-07 15:55:00,37.57,37.59,37.54,37.54,104878.79095242923,18.8367,18.8468,18.8217,18.8217,104878.791
2007-06-08 09:30:00,37.47,37.48,37.32,37.43,54366.56861750685,18.7866,18.7916,18.7114,18.7665,54366.5686
2007-06-08 09:35:00,37.39,37.41,37.23,37.25,29617.60827670149,18.7465,18.7565,18.6663,18.6763,29617.6083
2007-06-08 09:40:00,37.26,37.33,37.13,37.23,43614.97109240288,18.6813,18.7164,18.6161,18.6663,43614.9711
2007-06-08 09:45:00,37.22,37.41,37.17,37.41,40673.49629779896,18.6612,18.7565,18.6362,18.7565,40673.4963
2007-06-08 09:50:00,37.41,37.46,37.4,37.43,32660.513236636576,18.7565,18.7816,18.7515,18.7665,32660.5132
2007-06-08 09:55:00,37.42,37.46,37.38,37.39,27791.86530074044,18.7615,18.7816,18.7415,18.7465,27791.8653
2007-06-08 10:00:00,37.37,37.38,37.11,37.15,84998.47854752003,18.7365,18.7415,18.6061,18.6262,84998.4785
2007-06-08 10:05:00,37.14,37.39,37.14,37.33,40470.63596713663,18.6211,18.7465,18.6211,18.7164,40470.636
2007-06-08 10:10:00,37.37,37.45,37.35,37.43,31341.92108733137,18.7365,18.7766,18.7264,18.7665,31341.9211
2007-06-08 10:15:00,37.43,37.43,37.37,37.39,32254.79257531189,18.7665,18.7665,18.7365,18.7465,32254.7926
2007-06-08 10:20:00,37.41,37.49,37.41,37.47,24546.10001014301,18.7565,18.7966,18.7565,18.7866,24546.1
2007-06-08 10:25:00,37.47,37.48,37.42,37.46,28400.44629272745,18.7866,18.7916,18.7615,18.7816,28400.4463
2007-06-08 10:30:00,37.47,37.48,37.36,37.36,16533.116948980627,18.7866,18.7916,18.7314,18.7314,16533.1169
2007-06-08 10:35:00,37.37,37.47,37.35,37.46,25154.68100213004,18.7365,18.7866,18.7264,18.7816,25154.681
2007-06-08 10:40:00,37.45,37.51,37.45,37.48,26980.423978091083,18.7766,18.8066,18.7766,18.7916,26980.424
2007-06-08 10:45:00,37.5,37.51,37.44,37.47,27386.14463941576,18.8016,18.8066,18.7715,18.7866,27386.1446
2007-06-08 10:50:00,37.47,37.49,37.41,37.45,22010.34587686378,18.7866,18.7966,18.7565,18.7766,22010.3459
2007-06-08 10:55:00,37.47,37.53,37.46,37.47,17750.27893295466,18.7866,18.8167,18.7816,18.7866,17750.2789
2007-06-08 11:00:00,37.48,37.48,37.41,37.41,21706.05538087027,18.7916,18.7916,18.7565,18.7565,21706.0554
2007-06-08 11:05:00,37.41,37.49,37.41,37.42,28806.166954052136,18.7565,18.7966,18.7565,18.7615,28806.167
2007-06-08 11:10:00,37.42,37.44,37.38,37.4,23328.938026168984,18.7615,18.7715,18.7415,18.7515,23328.938
2007-06-08 11:15:00,37.41,37.55,37.41,37.54,27893.29546607161,18.7565,18.8267,18.7565,18.8217,27893.2955
2007-06-08 11:20:00,37.54,37.58,37.53,37.55,23836.08885282483,18.8217,18.8417,18.8167,18.8267,23836.0889
2007-06-08 11:25:00,37.53,37.53,37.49,37.51,14707.373973019576,18.8167,18.8167,18.7966,18.8066,14707.374
2007-06-08 11:30:00,37.52,37.56,37.47,37.56,15011.664469013083,18.8117,18.8317,18.7866,18.8317,15011.6645
2007-06-08 11:35:00,37.56,37.59,37.55,37.59,29719.03844203266,18.8317,18.8468,18.8267,18.8468,29719.0384
2007-06-08 11:40:00,37.59,37.59,37.51,37.58,29719.03844203266,18.8468,18.8468,18.8066,18.8417,29719.0384
2007-06-08 11:45:00,37.57,37.57,37.5,37.51,17141.697940967642,18.8367,18.8367,18.8016,18.8066,17141.6979
2007-06-08 11:50:00,37.5,37.54,37.49,37.5,33674.81488994827,18.8016,18.8217,18.7966,18.8016,33674.8149
2007-06-08 11:55:00,37.5,37.52,37.46,37.49,27487.57480474693,18.8016,18.8117,18.7816,18.7966,27487.5748
2007-06-08 12:00:00,37.49,37.49,37.44,37.45,26067.55249011056,18.7966,18.7966,18.7715,18.7766,26067.5525
2007-06-08 12:05:00,37.46,37.46,37.37,37.4,41079.216959123645,18.7816,18.7816,18.7365,18.7515,41079.217
2007-06-08 12:10:00,37.4,37.45,37.36,37.37,37022.010345876864,18.7515,18.7766,18.7314,18.7365,37022.0103
2007-06-08 12:15:00,37.36,37.37,37.32,37.35,31849.07191398722,18.7314,18.7365,18.7114,18.7264,31849.0719
2007-06-08 12:20:00,37.35,37.38,37.33,37.34,28704.73678872097,18.7264,18.7415,18.7164,18.7214,28704.7368
2007-06-08 12:25:00,37.34,37.34,37.31,37.31,8317.273557155899,18.7214,18.7214,18.7064,18.7064,8317.2736
2007-06-08 12:30:00,37.31,37.32,37.28,37.3,18866.010751597525,18.7064,18.7114,18.6913,18.7014,18866.0108
2007-06-08 12:35:00,37.29,37.32,37.27,37.32,13693.07231970788,18.6963,18.7114,18.6863,18.7114,13693.0723
2007-06-08 12:40:00,37.33,37.33,37.3,37.3,7505.832234506543,18.7164,18.7164,18.7014,18.7014,7505.8322
2007-06-08 12:45:00,37.3,37.3,37.24,37.3,17243.128106298813,18.7014,18.7014,18.6713,18.7014,17243.1281
2007-06-08 12:50:00,37.31,37.35,37.29,37.29,18561.720255604017,18.7064,18.7264,18.6963,18.6963,18561.7203
2007-06-08 12:55:00,37.3,37.36,37.29,37.34,16837.407444974135,18.7014,18.7314,18.6963,18.7214,16837.4074
2007-06-08 13:00:00,37.35,37.35,37.3,37.32,18967.440916928696,18.7264,18.7264,18.7014,18.7114,18967.4409
2007-06-08 13:05:00,37.32,37.34,37.31,37.31,10244.44669844812,18.7114,18.7214,18.7064,18.7064,10244.4467
2007-06-08 13:10:00,37.32,37.35,37.31,37.33,12983.061162389697,18.7114,18.7264,18.7064,18.7164,12983.0612
2007-06-08 13:15:00,37.34,37.36,37.34,37.35,5578.659093214322,18.7214,18.7314,18.7214,18.7264,5578.6591
2007-06-08 13:20:00,37.35,37.41,37.34,37.41,18967.440916928696,18.7264,18.7565,18.7214,18.7565,18967.4409
2007-06-08 13:25:00,37.41,37.46,37.41,37.46,10853.027690435136,18.7565,18.7816,18.7565,18.7816,10853.0277
2007-06-08 13:30:00,37.45,37.45,37.42,37.44,12273.050005071507,18.7766,18.7766,18.7615,18.7715,12273.05
2007-06-08 13:35:00,37.45,37.55,37.45,37.5,23633.22852216249,18.7766,18.8267,18.7766,18.8016,23633.2285
2007-06-08 13:40:00,37.5,37.63,37.5,37.62,20793.183892889745,18.8016,18.8668,18.8016,18.8618,20793.1839
2007-06-08 13:45:00,37.62,37.62,37.54,37.6,24748.960340805355,18.8618,18.8618,18.8217,18.8518,24748.9603
2007-06-08 13:50:00,37.59,37.62,37.56,37.59,18663.150420935188,18.8468,18.8618,18.8317,18.8468,18663.1504
2007-06-08 13:55:00,37.6,37.62,37.59,37.6,15924.53595699361,18.8518,18.8618,18.8468,18.8518,15924.536
2007-06-08 14:00:00,37.6,37.62,37.6,37.62,16533.116948980627,18.8518,18.8618,18.8518,18.8618,16533.1169
2007-06-08 14:05:00,37.63,37.72,37.63,37.72,28603.306623389795,18.8668,18.9119,18.8668,18.9119,28603.3066
2007-06-08 14:10:00,37.72,37.79,37.66,37.66,49497.92068161071,18.9119,18.947,18.8819,18.8819,49497.9207
2007-06-08 14:15:00,37.67,37.67,37.62,37.63,15417.385130337763,18.8869,18.8869,18.8618,18.8668,15417.3851
2007-06-08 14:20:00,37.63,37.69,37.62,37.68,44324.98224972107,18.8668,18.8969,18.8618,18.8919,44324.9822
2007-06-08 14:25:00,37.69,37.77,37.69,37.71,20488.89339689624,18.8969,18.937,18.8969,18.9069,20488.8934
2007-06-08 14:30:00,37.69,37.69,37.63,37.63,15113.094634344254,18.8969,18.8969,18.8668,18.8668,15113.0946
2007-06-08 14:35:00,37.64,37.71,37.64,37.71,21401.764884876764,18.8718,18.9069,18.8718,18.9069,21401.7649
2007-06-08 14:40:00,37.71,37.71,37.63,37.66,16533.116948980627,18.9069,18.9069,18.8668,18.8819,16533.1169
2007-06-08 14:45:00,37.65,37.68,37.64,37.64,24748.960340805355,18.8768,18.8919,18.8718,18.8718,24748.9603
2007-06-08 14:50:00,37.64,37.68,37.63,37.67,15417.385130337763,18.8718,18.8919,18.8668,18.8869,15417.3851
2007-06-08 14:55:00,37.67,37.75,37.65,37.67,26980.423978091083,18.8869,18.927,18.8768,18.8869,26980.424
2007-06-08 15:00:00,37.67,37.76,37.66,37.72,23024.64753017548,18.8869,18.932,18.8819,18.9119,23024.6475
2007-06-08 15:05:00,37.72,37.76,37.68,37.73,20996.04422355209,18.9119,18.932,18.8919,18.9169,20996.0442
2007-06-08 15:10:00,37.73,37.79,37.72,37.78,27386.14463941576,18.9169,18.947,18.9119,18.942,27386.1446
2007-06-08 15:15:00,37.78,37.78,37.72,37.73,24241.809514149507,18.942,18.942,18.9119,18.9169,24241.8095
2007-06-08 15:20:00,37.72,37.77,37.67,37.76,44933.563241708085,18.9119,18.937,18.8869,18.932,44933.5632
2007-06-08 15:25:00,37.77,37.77,37.76,37.76,11664.469013084492,18.937,18.937,18.932,18.932,11664.469
2007-06-08 15:30:00,37.76,37.8,37.76,37.76,48179.32853230551,18.932,18.952,18.932,18.932,48179.3285
2007-06-08 15:35:00,37.77,37.8,37.75,37.8,23024.64753017548,18.937,18.952,18.927,18.952,23024.6475
2007-06-08 15:40:00,37.81,37.86,37.8,37.83,54873.71944416269,18.9571,18.9821,18.952,18.9671,54873.7194
2007-06-08 15:45:00,37.84,37.86,37.83,37.84,27791.86530074044,18.9721,18.9821,18.9671,18.9721,27791.8653
2007-06-08 15:50:00,37.85,37.85,37.83,37.83,23328.938026168984,18.9771,18.9771,18.9671,18.9671,23328.938
2007-06-08 15:55:00,37.82,37.86,37.79,37.81,80839.84176894209,18.9621,18.9821,18.947,18.9571,80839.8418
2007-06-11 09:30:00,37.6,37.61,37.08,37.08,99908.71285120194,18.8518,18.8568,18.5911,18.5911,99908.7129
2007-06-11 09:35:00,37.08,37.08,36.94,37.02,78101.2273050005,18.5911,18.5911,18.5209,18.561,78101.2273
2007-06-11 09:40:00,37.01,37.2,36.97,37.05,50715.08266558475,18.556,18.6512,18.5359,18.576,50715.0827
2007-06-11 09:45:00,37.04,37.22,37.02,37.19,48077.89836697434,18.571,18.6612,18.561,18.6462,48077.8984
2007-06-11 09:50:00,37.16,37.29,37.16,37.17,70189.67440916928,18.6312,18.6963,18.6312,18.6362,70189.6744
2007-06-11 09:55:00,37.15,37.17,37.05,37.08,61973.83101734456,18.6262,18.6362,18.576,18.5911,61973.831
2007-06-11 10:00:00,37.07,37.07,37.01,37.02,24038.94918348717,18.586,18.586,18.556,18.561,24038.9492
2007-06-11 10:05:00,37.01,37.11,37.01,37.11,71305.40622781216,18.556,18.6061,18.556,18.6061,71305.4062
2007-06-11 10:10:00,37.1,37.11,37.04,37.05,36311.99918855868,18.6011,18.6061,18.571,18.576,36311.9992
2007-06-11 10:15:00,37.04,37.05,36.96,37.01,45339.28390303276,18.571,18.576,18.5309,18.556,45339.2839
2007-06-11 10:20:00,37.02,37.05,36.9,36.9,49295.06035094837,18.561,18.576,18.5008,18.5008,49295.0604
2007-06-11 10:25:00,36.91,36.95,36.89,36.92,42499.23927376002,18.5058,18.5259,18.4958,18.5108,42499.2393
2007-06-11 10:30:00,36.91,36.96,36.86,36.96,39659.19464448728,18.5058,18.5309,18.4808,18.5309,39659.1946
2007-06-11 10:35:00,36.95,36.99,36.95,36.98,29211.88761537681,18.5259,18.5459,18.5259,18.5409,29211.8876
2007-06-11 10:40:00,36.98,36.99,36.9,36.9,44020.69175372756,18.5409,18.5459,18.5008,18.5008,44020.6918
2007-06-11 10:45:00,36.9,36.93,36.87,36.92,36109.13885789634,18.5008,18.5158,18.4858,18.5108,36109.1389
2007-06-11 10:50:00,36.91,36.96,36.9,36.9,50410.79216959124,18.5058,18.5309,18.5008,18.5008,50410.7922
2007-06-11 10:55:00,36.91,36.91,36.89,36.89,7607.262399837712,18.5058,18.5058,18.4958,18.4958,7607.2624
2007-06-11 11:00:00,36.9,36.9,36.86,36.87,22213.20620752612,18.5008,18.5008,18.4808,18.4858,22213.2062
2007-06-11 11:05:00,36.87,36.98,36.86,36.98,45440.71406836393,18.4858,18.5409,18.4808,18.5409,45440.7141
2007-06-11 11:10:00,36.98,36.99,36.97,36.98,25763.26199411705,18.5409,18.5459,18.5359,18.5409,25763.262
2007-06-11 11:15:00,36.97,36.99,36.96,36.98,23024.64753017548,18.5359,18.5459,18.5309,18.5409,23024.6475
2007-06-11 11:20:00,36.97,36.97,36.95,36.96,14707.373973019576,18.5359,18.5359,18.5259,18.5309,14707.374
2007-06-11 11:25:00,36.96,37.06,36.96,37.03,19778.88223957805,18.5309,18.581,18.5309,18.566,19778.8822
2007-06-11 11:30:00,37.03,37.1,37.0,37.08,43310.68059640937,18.566,18.6011,18.5509,18.5911,43310.6806
2007-06-11 11:35:00,37.08,37.16,37.08,37.15,23328.938026168984,18.5911,18.6312,18.5911,18.6262,23328.938
2007-06-11 11:40:00,37.15,37.25,37.15,37.23,39963.48514048078,18.6262,18.6763,18.6262,18.6663,39963.4851
2007-06-11 11:45:00,37.23,37.29,37.23,37.28,14403.083477026068,18.6663,18.6963,18.6663,18.6913,14403.0835
2007-06-11 11:50:00,37.28,37.28,37.22,37.23,15417.385130337763,18.6913,18.6913,18.6612,18.6663,15417.3851
2007-06-11 11:55:00,37.23,37.23,37.21,37.23,21908.91571153261,18.6663,18.6663,18.6562,18.6663,21908.9157
2007-06-11 12:00:00,37.23,37.29,37.23,37.27,18866.010751597525,18.6663,18.6963,18.6663,18.6863,18866.0108
2007-06-11 12:05:00,37.27,37.29,37.27,37.28,25458.97149812354,18.6863,18.6963,18.6863,18.6913,25458.9715
2007-06-11 12:10:00,37.28,37.31,37.28,37.3,19778.88223957805,18.6913,18.7064,18.6913,18.7014,19778.8822
2007-06-11 12:15:00,37.3,37.32,37.27,37.28,40470.63596713663,18.7014,18.7114,18.6863,18.6913,40470.636
2007-06-11 12:20:00,37.28,37.32,37.28,37.32,22111.77604219495,18.6913,18.7114,18.6913,18.7114,22111.776
2007-06-11 12:25:00,37.31,37.32,37.3,37.31,25661.83182878588,18.7064,18.7114,18.7014,18.7064,25661.8318
2007-06-11 12:30:00,37.3,37.31,37.3,37.31,2434.3239679480675,18.7014,18.7064,18.7014,18.7064,2434.324
2007-06-11 12:35:00,37.3,37.31,37.3,37.31,5882.94958920783,18.7014,18.7064,18.7014,18.7064,5882.9496
2007-06-11 12:40:00,37.31,37.35,37.3,37.34,32559.08307130541,18.7064,18.7264,18.7014,18.7214,32559.0831
2007-06-11 12:45:00,37.33,37.4,37.31,37.37,54163.70828684451,18.7164,18.7515,18.7064,18.7365,54163.7083
2007-06-11 12:50:00,37.37,37.41,37.36,37.41,45542.1442336951,18.7365,18.7565,18.7314,18.7565,45542.1442
2007-06-11 12:55:00,37.41,37.41,37.4,37.41,20488.89339689624,18.7565,18.7565,18.7515,18.7565,20488.8934
2007-06-11 13:00:00,37.41,37.41,37.36,37.37,26980.423978091083,18.7565,18.7565,18.7314,18.7365,26980.424
2007-06-11 13:05:00,37.37,37.4,37.33,37.39,39354.90414849376,18.7365,18.7515,18.7164,18.7465,39354.9041
2007-06-11 13:10:00,37.39,37.46,37.39,37.44,50410.79216959124,18.7465,18.7816,18.7465,18.7715,50410.7922
2007-06-11 13:15:00,37.43,37.49,37.43,37.48,57105.18308144842,18.7665,18.7966,18.7665,18.7916,57105.1831
2007-06-11 13:20:00,37.49,37.49,37.45,37.45,15823.10579166244,18.7966,18.7966,18.7766,18.7766,15823.1058
2007-06-11 13:25:00,37.46,37.46,37.43,37.43,31443.35125266254,18.7816,18.7816,18.7665,18.7665,31443.3513
2007-06-11 13:30:00,37.43,37.44,37.41,37.42,23531.79835683132,18.7665,18.7715,18.7565,18.7615,23531.7984
2007-06-11 13:35:00,37.42,37.42,37.36,37.39,48990.76985495487,18.7615,18.7615,18.7314,18.7465,48990.7699
2007-06-11 13:40:00,37.38,37.39,37.37,37.38,18155.99959427934,18.7415,18.7465,18.7365,18.7415,18155.9996
2007-06-11 13:45:00,37.38,37.39,37.36,37.37,24748.960340805355,18.7415,18.7465,18.7314,18.7365,24748.9603
2007-06-11 13:50:00,37.36,37.37,37.34,37.35,14403.083477026068,18.7314,18.7365,18.7214,18.7264,14403.0835
2007-06-11 13:55:00,37.35,37.35,37.32,37.33,12171.61983974034,18.7264,18.7264,18.7114,18.7164,12171.6198
2007-06-11 14:00:00,37.32,37.37,37.32,37.37,17851.70909828583,18.7114,18.7365,18.7114,18.7365,17851.7091
2007-06-11 14:05:00,37.37,37.44,37.36,37.44,17445.988436961154,18.7365,18.7715,18.7314,18.7715,17445.9884
2007-06-11 14:10:00,37.44,37.45,37.39,37.39,28603.306623389795,18.7715,18.7766,18.7465,18.7465,28603.3066
2007-06-11 14:15:00,37.4,37.48,37.39,37.48,20793.183892889745,18.7515,18.7916,18.7465,18.7916,20793.1839
2007-06-11 14:20:00,37.48,37.49,37.46,37.49,30834.770260675527,18.7916,18.7966,18.7816,18.7966,30834.7703
2007-06-11 14:25:00,37.48,37.51,37.47,37.51,29921.898772695,18.7916,18.8066,18.7866,18.8066,29921.8988
2007-06-11 14:30:00,37.5,37.51,37.45,37.45,18967.440916928696,18.8016,18.8066,18.7766,18.7766,18967.4409
2007-06-11 14:35:00,37.45,37.46,37.41,37.45,34993.40703925347,18.7766,18.7816,18.7565,18.7766,34993.407
2007-06-11 14:40:00,37.46,37.46,37.43,37.44,44324.98224972107,18.7816,18.7816,18.7665,18.7715,44324.9822
2007-06-11 14:45:00,37.44,37.46,37.43,37.44,34587.6863779288,18.7715,18.7816,18.7665,18.7715,34587.6864
2007-06-11 14:50:00,37.45,37.5,37.43,37.49,39659.19464448728,18.7766,18.8016,18.7665,18.7966,39659.1946
2007-06-11 14:55:00,37.49,37.49,37.43,37.43,15518.815295668932,18.7966,18.7966,18.7665,18.7665,15518.8153
2007-06-11 15:00:00,37.43,37.44,37.35,37.38,31139.06075666904,18.7665,18.7715,18.7264,18.7415,31139.0608
2007-06-11 15:05:00,37.38,37.48,37.37,37.48,37732.02150319505,18.7415,18.7916,18.7365,18.7916,37732.0215
2007-06-11 15:10:00,37.48,37.5,37.46,37.46,27690.435135409272,18.7916,18.8016,18.7816,18.7816,27690.4351
2007-06-11 15:15:00,37.47,37.53,37.46,37.53,29617.60827670149,18.7866,18.8167,18.7816,18.8167,29617.6083
2007-06-11 15:20:00,37.52,37.52,37.49,37.5,44832.13307637692,18.8117,18.8117,18.7966,18.8016,44832.1331
2007-06-11 15:25:00,37.49,37.5,37.49,37.5,7911.552895831221,18.7966,18.8016,18.7966,18.8016,7911.5529
2007-06-11 15:30:00,37.49,37.5,37.45,37.45,47875.038036312,18.7966,18.8016,18.7766,18.7766,47875.038
2007-06-11 15:35:00,37.46,37.46,37.44,37.45,26980.423978091083,18.7816,18.7816,18.7715,18.7766,26980.424
2007-06-11 15:40:00,37.45,37.46,37.41,37.41,69276.80292118876,18.7766,18.7816,18.7565,18.7565,69276.8029
2007-06-11 15:45:00,37.41,37.43,37.39,37.42,59945.22771072117,18.7565,18.7665,18.7465,18.7615,59945.2277
2007-06-11 15:50:00,37.41,37.46,37.35,37.4,117151.84095750075,18.7565,18.7816,18.7264,18.7515,117151.841
2007-06-11 15:55:00,37.4,37.41,37.37,37.38,93011.46160868242,18.7515,18.7565,18.7365,18.7415,93011.4616
2007-06-12 09:30:00,37.13,37.45,36.96,37.32,72116.8475504615,18.6161,18.7766,18.5309,18.7114,72116.8476
2007-06-12 09:35:00,37.31,37.32,37.13,37.31,32153.362409980728,18.7064,18.7114,18.6161,18.7064,32153.3624
2007-06-12 09:40:00,37.31,37.49,37.06,37.16,83172.73557155898,18.7064,18.7966,18.581,18.6312,83172.7356
2007-06-12 09:45:00,37.14,37.25,37.14,37.25,26473.27315143524,18.6211,18.6763,18.6211,18.6763,26473.2732
2007-06-12 09:50:00,37.22,37.22,37.03,37.03,18257.42975961051,18.6612,18.6612,18.566,18.566,18257.4298
2007-06-12 09:55:00,37.04,37.12,37.0,37.03,22010.34587686378,18.571,18.6111,18.5509,18.566,22010.3459
2007-06-12 10:00:00,37.03,37.06,36.98,37.06,36819.15001521452,18.566,18.581,18.5409,18.581,36819.15
2007-06-12 10:05:00,37.05,37.13,37.02,37.07,70798.2554011563,18.576,18.6161,18.561,18.586,70798.2554
2007-06-12 10:10:00,37.07,37.08,36.91,36.93,42499.23927376002,18.586,18.5911,18.5058,18.5158,42499.2393
2007-06-12 10:15:00,36.94,36.96,36.88,36.91,19677.45207424688,18.5209,18.5309,18.4908,18.5058,19677.4521
2007-06-12 10:20:00,36.9,36.95,36.82,36.82,47570.747540318494,18.5008,18.5259,18.4607,18.4607,47570.7475
2007-06-12 10:25:00,36.84,36.89,36.8,36.83,19880.31240490922,18.4707,18.4958,18.4507,18.4657,19880.3124
2007-06-12 10:30:00,36.82,36.96,36.82,36.89,68363.93143320824,18.4607,18.5309,18.4607,18.4958,68363.9314
2007-06-12 10:35:00,36.89,36.93,36.82,36.91,30327.61943401968,18.4958,18.5158,18.4607,18.5058,30327.6194
2007-06-12 10:40:00,36.92,36.93,36.88,36.93,19880.31240490922,18.5108,18.5158,18.4908,18.5158,19880.3124
2007-06-12 10:45:00,36.92,36.97,36.91,36.94,26371.842986104068,18.5108,18.5359,18.5058,18.5209,26371.843
2007-06-12 10:50:00,36.95,37.0,36.92,36.94,114616.08682422152,18.5259,18.5509,18.5108,18.5209,114616.0868
2007-06-12 10:55:00,36.94,37.05,36.93,37.02,38949.18348716908,18.5209,18.576,18.5158,18.561,38949.1835
2007-06-12 11:00:00,37.02,37.05,37.01,37.04,148392.33187950097,18.561,18.576,18.556,18.571,148392.3319
2007-06-12 11:05:00,37.04,37.05,36.92,37.01,63698.14382797444,18.571,18.576,18.5108,18.556,63698.1438
2007-06-12 11:10:00,37.01,37.03,36.95,37.02,77391.21614768232,18.556,18.566,18.5259,18.561,77391.2161
2007-06-12 11:15:00,37.03,37.04,37.02,37.02,22416.066538188457,18.566,18.571,18.561,18.561,22416.0665
2007-06-12 11:20:00,37.02,37.03,36.98,37.01,35196.26736991581,18.561,18.566,18.5409,18.556,35196.2674
2007-06-12 11:25:00,37.01,37.02,36.92,36.92,28806.166954052136,18.556,18.561,18.5108,18.5108,28806.167
2007-06-12 11:30:00,36.92,36.94,36.9,36.94,24850.39050613653,18.5108,18.5209,18.5008,18.5209,24850.3905
2007-06-12 11:35:00,36.93,36.95,36.91,36.95,27994.72563140278,18.5158,18.5259,18.5058,18.5259,27994.7256
2007-06-12 11:40:00,36.95,37.06,36.95,37.0,36717.71984988335,18.5259,18.581,18.5259,18.5509,36717.7198
2007-06-12 11:45:00,37.0,37.06,36.99,36.99,16127.396287655947,18.5509,18.581,18.5459,18.5459,16127.3963
2007-06-12 11:50:00,37.0,37.04,36.98,37.02,38543.462825844406,18.5509,18.571,18.5409,18.561,38543.4628
2007-06-12 11:55:00,37.03,37.08,36.97,36.98,33370.524393954765,18.566,18.5911,18.5359,18.5409,33370.5244
2007-06-12 12:00:00,36.98,36.98,36.93,36.93,17141.697940967642,18.5409,18.5409,18.5158,18.5158,17141.6979
2007-06-12 12:05:00,36.94,36.99,36.93,36.99,20083.17273557156,18.5209,18.5459,18.5158,18.5459,20083.1727
2007-06-12 12:10:00,36.99,37.01,36.91,36.91,83375.59590222132,18.5459,18.556,18.5058,18.5058,83375.5959
2007-06-12 12:15:00,36.9,36.96,36.9,36.94,26067.55249011056,18.5008,18.5309,18.5008,18.5209,26067.5525
2007-06-12 12:20:00,36.95,36.97,36.93,36.96,17547.41860229232,18.5259,18.5359,18.5158,18.5309,17547.4186
2007-06-12 12:25:00,36.96,36.98,36.96,36.97,16735.977279642964,18.5309,18.5409,18.5309,18.5359,16735.9773
2007-06-12 12:30:00,36.96,36.97,36.9,36.91,33776.24505527944,18.5309,18.5359,18.5008,18.5058,33776.2451
2007-06-12 12:35:00,36.91,36.95,36.91,36.94,15417.385130337763,18.5058,18.5259,18.5058,18.5209,15417.3851
2007-06-12 12:40:00,36.94,36.94,36.91,36.91,9128.714879805257,18.5209,18.5209,18.5058,18.5058,9128.7149
2007-06-12 12:45:00,36.92,36.92,36.9,36.9,12983.061162389697,18.5108,18.5108,18.5008,18.5008,12983.0612
2007-06-12 12:50:00,36.91,36.94,36.9,36.93,14707.373973019576,18.5058,18.5209,18.5008,18.5158,14707.374
2007-06-12 12:55:00,36.92,36.93,36.9,36.9,17344.558271629983,18.5108,18.5158,18.5008,18.5008,17344.5583
2007-06-12 13:00:00,36.91,36.91,36.87,36.91,21401.764884876764,18.5058,18.5058,18.4858,18.5058,21401.7649
2007-06-12 13:05:00,36.91,36.91,36.88,36.89,21401.764884876764,18.5058,18.5058,18.4908,18.4958,21401.7649
2007-06-12 13:10:00,36.89,36.9,36.88,36.9,26777.563647428746,18.4958,18.5008,18.4908,18.5008,26777.5636
2007-06-12 13:15:00,36.9,37.02,36.89,36.99,99705.8525205396,18.5008,18.561,18.4958,18.5459,99705.8525
2007-06-12 13:20:00,36.99,37.04,36.98,36.98,116746.12029617609,18.5459,18.571,18.5409,18.5409,116746.1203
2007-06-12 13:25:00,36.98,36.98,36.93,36.94,20590.323562227408,18.5409,18.5409,18.5158,18.5209,20590.3236
2007-06-12 13:30:00,36.94,36.98,36.92,36.97,21198.904554214423,18.5209,18.5409,18.5108,18.5359,21198.9046
2007-06-12 13:35:00,36.97,37.01,36.96,37.01,33471.95455928593,18.5359,18.556,18.5309,18.556,33471.9546
2007-06-12 13:40:00,37.01,37.01,36.96,36.98,23836.08885282483,18.556,18.556,18.5309,18.5409,23836.0889
2007-06-12 13:45:00,36.99,37.09,36.98,37.05,45440.71406836393,18.5459,18.5961,18.5409,18.576,45440.7141
2007-06-12 13:50:00,37.04,37.06,37.0,37.01,30936.200426006693,18.571,18.581,18.5509,18.556,30936.2004
2007-06-12 13:55:00,37.01,37.06,37.01,37.03,25763.26199411705,18.556,18.581,18.556,18.566,25763.262
2007-06-12 14:00:00,37.03,37.1,37.02,37.03,72015.41738513033,18.566,18.6011,18.561,18.566,72015.4174
2007-06-12 14:05:00,37.03,37.07,36.96,36.97,29211.88761537681,18.566,18.586,18.5309,18.5359,29211.8876
2007-06-12 14:10:00,36.97,37.01,36.96,36.96,21807.48554620144,18.5359,18.556,18.5309,18.5309,21807.4855
2007-06-12 14:15:00,36.96,36.98,36.93,36.95,27893.29546607161,18.5309,18.5409,18.5158,18.5259,27893.2955
2007-06-12 14:20:00,36.94,36.95,36.88,36.91,31037.630591337864,18.5209,18.5259,18.4908,18.5058,31037.6306
2007-06-12 14:25:00,36.92,36.93,36.88,36.9,29009.02728471448,18.5108,18.5158,18.4908,18.5008,29009.0273
2007-06-12 14:30:00,36.9,36.99,36.89,36.97,29009.02728471448,18.5008,18.5459,18.4958,18.5359,29009.0273
2007-06-12 14:35:00,36.97,36.97,36.87,36.88,56293.74175879906,18.5359,18.5359,18.4858,18.4908,56293.7418
2007-06-12 14:40:00,36.88,36.89,36.82,36.82,53453.69712952632,18.4908,18.4958,18.4607,18.4607,53453.6971
2007-06-12 14:45:00,36.83,36.83,36.74,36.75,61770.970686682216,18.4657,18.4657,18.4206,18.4256,61770.9707
2007-06-12 14:50:00,36.75,36.86,36.75,36.85,50207.9318389289,18.4256,18.4808,18.4256,18.4757,50207.9318
2007-06-12 14:55:00,36.87,36.87,36.8,36.82,48889.339689623695,18.4858,18.4858,18.4507,18.4607,48889.3397
2007-06-12 15:00:00,36.82,36.87,36.75,36.76,63089.562835987424,18.4607,18.4858,18.4256,18.4306,63089.5628
2007-06-12 15:05:00,36.76,36.76,36.64,36.67,91895.72979003956,18.4306,18.4306,18.3704,18.3855,91895.7298
2007-06-12 15:10:00,36.67,36.68,36.57,36.57,87635.66284613044,18.3855,18.3905,18.3354,18.3354,87635.6628
2007-06-12 15:15:00,36.58,36.58,36.47,36.54,147580.8905568516,18.3404,18.3404,18.2852,18.3203,147580.8906
2007-06-12 15:20:00,36.55,36.6,36.5,36.54,53352.26696419515,18.3253,18.3504,18.3003,18.3203,53352.267
2007-06-12 15:25:00,36.53,36.61,36.51,36.56,62683.84217466274,18.3153,18.3554,18.3053,18.3303,62683.8422
2007-06-12 15:30:00,36.55,36.59,36.5,36.5,98488.69053656555,18.3253,18.3454,18.3003,18.3003,98488.6905
2007-06-12 15:35:00,36.5,36.54,36.47,36.51,109443.14839233187,18.3003,18.3203,18.2852,18.3053,109443.1484
2007-06-12 15:40:00,36.51,36.55,36.5,36.52,78506.94796632518,18.3053,18.3253,18.3003,18.3103,78506.948
2007-06-12 15:45:00,36.51,36.54,36.49,36.53,107820.26574703316,18.3053,18.3203,18.2952,18.3153,107820.2657
2007-06-12 15:50:00,36.53,36.56,36.52,36.53,110558.88021097476,18.3153,18.3303,18.3103,18.3153,110558.8802
2007-06-12 15:55:00,36.54,36.59,36.5,36.53,153463.84014605943,18.3203,18.3454,18.3003,18.3153,153463.8401
2007-06-13 09:30:00,36.69,36.69,36.63,36.63,46759.30621766914,18.3955,18.3955,18.3654,18.3654,46759.3062
2007-06-13 09:35:00,36.63,36.84,36.62,36.78,26168.982655441727,18.3654,18.4707,18.3604,18.4406,26168.9827
2007-06-13 09:40:00,36.78,36.8,36.73,36.75,44426.41241505224,18.4406,18.4507,18.4156,18.4256,44426.4124
2007-06-13 09:45:00,36.74,36.81,36.63,36.72,57713.76407343544,18.4206,18.4557,18.3654,18.4106,57713.7641
2007-06-13 09:50:00,36.72,36.8,36.68,36.76,50613.65250025358,18.4106,18.4507,18.3905,18.4306,50613.6525
2007-06-13 09:55:00,36.77,36.98,36.76,36.9,57713.76407343544,18.4356,18.5409,18.4306,18.5008,57713.7641
2007-06-13 10:00:00,36.91,36.92,36.79,36.82,45034.993407039256,18.5058,18.5108,18.4457,18.4607,45034.9934
2007-06-13 10:05:00,36.82,36.86,36.81,36.81,39862.05497514961,18.4607,18.4808,18.4557,18.4557,39862.055
2007-06-13 10:10:00,36.82,36.82,36.75,36.76,32254.79257531189,18.4607,18.4607,18.4256,18.4306,32254.7926
2007-06-13 10:15:00,36.76,36.96,36.74,36.95,37123.44051120804,18.4306,18.5309,18.4206,18.5259,37123.4405
2007-06-13 10:20:00,36.95,37.09,36.94,37.09,54467.99878283802,18.5259,18.5961,18.5209,18.5961,54467.9988
2007-06-13 10:25:00,37.08,37.1,37.0,37.01,26067.55249011056,18.5911,18.6011,18.5509,18.556,26067.5525
2007-06-13 10:30:00,37.02,37.02,36.95,37.02,33370.524393954765,18.561,18.561,18.5259,18.561,33370.5244
2007-06-13 10:35:00,37.01,37.03,36.98,36.98,16837.407444974135,18.556,18.566,18.5409,18.5409,16837.4074
2007-06-13 10:40:00,36.98,37.02,36.96,37.02,19474.59174358454,18.5409,18.561,18.5309,18.561,19474.5917
2007-06-13 10:45:00,37.02,37.1,37.0,37.1,35196.26736991581,18.561,18.6011,18.5509,18.6011,35196.2674
2007-06-13 10:50:00,37.11,37.15,37.04,37.04,39456.33431382493,18.6061,18.6262,18.571,18.571,39456.3343
2007-06-13 10:55:00,37.04,37.12,37.04,37.09,39152.04381783142,18.571,18.6111,18.571,18.5961,39152.0438
2007-06-13 11:00:00,37.09,37.14,37.09,37.14,24343.23967948068,18.5961,18.6211,18.5961,18.6211,24343.2397
2007-06-13 11:05:00,37.16,37.16,37.12,37.12,18663.150420935188,18.6312,18.6312,18.6111,18.6111,18663.1504
2007-06-13 11:10:00,37.11,37.11,37.06,37.1,29820.46860736383,18.6061,18.6061,18.581,18.6011,29820.4686
2007-06-13 11:15:00,37.1,37.1,37.05,37.09,26168.982655441727,18.6011,18.6011,18.576,18.5961,26168.9827
2007-06-13 11:20:00,37.07,37.07,36.98,36.99,15823.10579166244,18.586,18.586,18.5409,18.5459,15823.1058
2007-06-13 11:25:00,36.99,37.08,36.98,37.06,20184.60290090273,18.5459,18.5911,18.5409,18.581,20184.6029
2007-06-13 11:30:00,37.06,37.07,37.03,37.03,8215.843391824728,18.581,18.586,18.566,18.566,8215.8434
2007-06-13 11:35:00,37.04,37.04,36.98,37.01,18561.720255604017,18.571,18.571,18.5409,18.556,18561.7203
2007-06-13 11:40:00,37.01,37.05,37.01,37.02,18460.290090272847,18.556,18.576,18.556,18.561,18460.2901
2007-06-13 11:45:00,37.03,37.08,37.02,37.07,9027.284714474084,18.566,18.5911,18.561,18.586,9027.2847
2007-06-13 11:50:00,37.07,37.08,37.06,37.07,7201.541738513034,18.586,18.5911,18.581,18.586,7201.5417
2007-06-13 11:55:00,37.07,37.07,37.02,37.02,17243.128106298813,18.586,18.586,18.561,18.561,17243.1281
2007-06-13 12:00:00,37.03,37.03,36.98,36.99,11258.748351759814,18.566,18.566,18.5409,18.5459,11258.7484
2007-06-13 12:05:00,36.98,37.02,36.95,36.95,53047.97646820165,18.5409,18.561,18.5259,18.5259,53047.9765
2007-06-13 12:10:00,36.94,36.94,36.85,36.86,27690.435135409272,18.5209,18.5209,18.4757,18.4808,27690.4351
2007-06-13 12:15:00,36.85,36.93,36.84,36.9,17547.41860229232,18.4757,18.5158,18.4707,18.5008,17547.4186
2007-06-13 12:20:00,36.9,36.91,36.89,36.91,7201.541738513034,18.5008,18.5058,18.4958,18.5058,7201.5417
2007-06-13 12:25:00,36.91,36.92,36.87,36.88,15924.53595699361,18.5058,18.5108,18.4858,18.4908,15924.536
2007-06-13 12:30:00,36.87,36.92,36.86,36.92,31849.07191398722,18.4858,18.5108,18.4808,18.5108,31849.0719
2007-06-13 12:35:00,36.91,36.96,36.91,36.96,13388.781823714373,18.5058,18.5309,18.5058,18.5309,13388.7818
2007-06-13 12:40:00,36.95,36.99,36.94,36.94,16330.256618318288,18.5259,18.5459,18.5209,18.5209,16330.2566
2007-06-13 12:45:00,36.94,36.94,36.92,36.93,7505.832234506543,18.5209,18.5209,18.5108,18.5158,7505.8322
2007-06-13 12:50:00,36.92,36.96,36.91,36.95,12374.480170402678,18.5108,18.5309,18.5058,18.5259,12374.4802
2007-06-13 12:55:00,36.94,36.95,36.83,36.84,23937.519018156,18.5209,18.5259,18.4657,18.4707,23937.519
2007-06-13 13:00:00,36.84,36.91,36.84,36.89,12983.061162389697,18.4707,18.5058,18.4707,18.4958,12983.0612
2007-06-13 13:05:00,36.9,36.9,36.83,36.84,10853.027690435136,18.5008,18.5008,18.4657,18.4707,10853.0277
2007-06-13 13:10:00,36.84,36.89,36.83,36.85,22010.34587686378,18.4707,18.4958,18.4657,18.4757,22010.3459
2007-06-13 13:15:00,36.85,36.85,36.77,36.83,28400.44629272745,18.4757,18.4757,18.4356,18.4657,28400.4463
2007-06-13 13:20:00,36.83,36.9,36.82,36.89,11563.038847753322,18.4657,18.5008,18.4607,18.4958,11563.0388
2007-06-13 13:25:00,36.89,36.9,36.87,36.89,10548.737194441626,18.4958,18.5008,18.4858,18.4958,10548.7372
2007-06-13 13:30:00,36.87,36.89,36.86,36.88,8418.703722487067,18.4858,18.4958,18.4808,18.4908,8418.7037
2007-06-13 13:35:00,36.88,36.9,36.87,36.89,26878.99381275992,18.4908,18.5008,18.4858,18.4958,26878.9938
2007-06-13 13:40:00,36.89,36.91,36.86,36.86,21503.19505020793,18.4958,18.5058,18.4808,18.4808,21503.1951
2007-06-13 13:45:00,36.87,36.91,36.87,36.91,9331.575210467594,18.4858,18.5058,18.4858,18.5058,9331.5752
2007-06-13 13:50:00,36.9,36.9,36.87,36.87,16025.96612232478,18.5008,18.5008,18.4858,18.4858,16025.9661
2007-06-13 13:55:00,36.87,36.87,36.85,36.86,19576.02190891571,18.4858,18.4858,18.4757,18.4808,19576.0219
2007-06-13 14:00:00,36.86,36.97,36.86,36.92,71001.11573181865,18.4808,18.5359,18.4808,18.5108,71001.1157
2007-06-13 14:05:00,36.92,36.93,36.9,36.93,32356.22274064307,18.5108,18.5158,18.5008,18.5158,32356.2227
2007-06-13 14:10:00,36.93,36.99,36.92,36.97,37224.870676539205,18.5158,18.5459,18.5108,18.5359,37224.8707
2007-06-13 14:15:00,36.97,37.02,36.96,36.96,49802.21117760422,18.5359,18.561,18.5309,18.5309,49802.2112
2007-06-13 14:20:00,36.97,37.03,36.95,37.01,26473.27315143524,18.5359,18.566,18.5259,18.556,26473.2732
2007-06-13 14:25:00,37.01,37.04,36.94,36.95,24038.94918348717,18.556,18.571,18.5209,18.5259,24038.9492
2007-06-13 14:30:00,36.95,36.99,36.95,36.97,12881.630997058524,18.5259,18.5459,18.5259,18.5359,12881.631
2007-06-13 14:35:00,36.97,37.05,36.97,37.05,26574.703316766405,18.5359,18.576,18.5359,18.576,26574.7033
2007-06-13 14:40:00,37.06,37.08,36.96,36.97,41383.50745511715,18.581,18.5911,18.5309,18.5359,41383.5075
2007-06-13 14:45:00,36.98,37.1,36.98,37.07,37123.44051120804,18.5409,18.6011,18.5409,18.586,37123.4405
2007-06-13 14:50:00,37.07,37.07,37.04,37.07,50512.22233492241,18.586,18.586,18.571,18.586,50512.2223
2007-06-13 14:55:00,37.08,37.18,37.08,37.17,46759.30621766914,18.5911,18.6412,18.5911,18.6362,46759.3062
2007-06-13 15:00:00,37.16,37.16,37.12,37.12,79014.09879298104,18.6312,18.6312,18.6111,18.6111,79014.0988
2007-06-13 15:05:00,37.12,37.15,37.11,37.12,130033.47195455928,18.6111,18.6262,18.6061,18.6111,130033.472
2007-06-13 15:10:00,37.12,37.12,37.06,37.07,41789.22811644183,18.6111,18.6111,18.581,18.586,41789.2281
2007-06-13 15:15:00,37.07,37.09,37.05,37.07,33573.3847246171,18.586,18.5961,18.576,18.586,33573.3847
2007-06-13 15:20:00,37.07,37.08,36.99,36.99,57308.04341211076,18.586,18.5911,18.5459,18.5459,57308.0434
2007-06-13 15:25:00,37.0,37.05,36.99,37.05,45237.85373770159,18.5509,18.576,18.5459,18.576,45237.8537
2007-06-13 15:30:00,37.05,37.15,37.04,37.12,80434.12110761741,18.576,18.6262,18.571,18.6111,80434.1211
2007-06-13 15:35:00,37.13,37.18,37.07,37.18,53859.417790851,18.6161,18.6412,18.586,18.6412,53859.4178
2007-06-13 15:40:00,37.17,37.25,37.17,37.22,72522.56821178619,18.6362,18.6763,18.6362,18.6612,72522.5682
2007-06-13 15:45:00,37.22,37.26,37.19,37.25,49903.64134293539,18.6612,18.6813,18.6462,18.6763,49903.6413
2007-06-13 15:50:00,37.25,37.26,37.23,37.24,69885.38391317578,18.6763,18.6813,18.6663,18.6713,69885.3839
2007-06-13 15:55:00,37.24,37.24,37.2,37.23,84897.04838218886,18.6713,18.6713,18.6512,18.6663,84897.0484
2007-06-14 09:30:00,37.25,37.43,37.21,37.39,29921.898772695,18.6763,18.7665,18.6562,18.7465,29921.8988
2007-06-14 09:35:00,37.38,37.45,37.37,37.44,41586.36778577949,18.7415,18.7766,18.7365,18.7715,41586.3678
2007-06-14 09:40:00,37.46,37.6,37.45,37.55,56293.74175879906,18.7816,18.8518,18.7766,18.8267,56293.7418
2007-06-14 09:45:00,37.53,37.58,37.46,37.52,56699.46242012375,18.8167,18.8417,18.7816,18.8117,56699.4624
2007-06-14 09:50:00,37.53,37.57,37.52,37.54,27386.14463941576,18.8167,18.8367,18.8117,18.8217,27386.1446
2007-06-14 09:55:00,37.54,37.59,37.51,37.59,21503.19505020793,18.8217,18.8468,18.8066,18.8468,21503.1951
2007-06-14 10:00:00,37.59,37.59,37.51,37.52,34080.53555127295,18.8468,18.8468,18.8066,18.8117,34080.5356
2007-06-14 10:05:00,37.51,37.51,37.46,37.49,19068.871082259862,18.8066,18.8066,18.7816,18.7966,19068.8711
2007-06-14 10:10:00,37.49,37.5,37.47,37.47,14301.653311694898,18.7966,18.8016,18.7866,18.7866,14301.6533
2007-06-14 10:15:00,37.47,37.47,37.4,37.4,19880.31240490922,18.7866,18.7866,18.7515,18.7515,19880.3124
2007-06-14 10:20:00,37.41,37.41,37.36,37.36,23328.938026168984,18.7565,18.7565,18.7314,18.7314,23328.938
2007-06-14 10:25:00,37.36,37.37,37.35,37.37,14707.373973019576,18.7314,18.7365,18.7264,18.7365,14707.374
2007-06-14 10:30:00,37.37,37.54,37.37,37.53,39050.61365250025,18.7365,18.8217,18.7365,18.8167,39050.6137
2007-06-14 10:35:00,37.54,37.59,37.51,37.58,38137.742164519725,18.8217,18.8468,18.8066,18.8417,38137.7422
2007-06-14 10:40:00,37.59,37.63,37.55,37.55,32153.362409980728,18.8468,18.8668,18.8267,18.8267,32153.3624
2007-06-14 10:45:00,37.54,37.57,37.47,37.47,47570.747540318494,18.8217,18.8367,18.7866,18.7866,47570.7475
2007-06-14 10:50:00,37.48,37.48,37.38,37.43,51323.66365757176,18.7916,18.7916,18.7415,18.7665,51323.6637
2007-06-14 10:55:00,37.43,37.46,37.4,37.43,27589.004970078106,18.7665,18.7816,18.7515,18.7665,27589.005
2007-06-14 11:00:00,37.42,37.49,37.42,37.44,10244.44669844812,18.7615,18.7966,18.7615,18.7715,10244.4467
2007-06-14 11:05:00,37.44,37.46,37.4,37.41,10650.167359772797,18.7715,18.7816,18.7515,18.7565,10650.1674
2007-06-14 11:10:00,37.4,37.41,37.38,37.38,16431.686783649457,18.7515,18.7565,18.7415,18.7415,16431.6868
2007-06-14 11:15:00,37.39,37.39,37.35,37.37,19880.31240490922,18.7465,18.7465,18.7264,18.7365,19880.3124
2007-06-14 11:20:00,37.36,37.38,37.36,37.36,9838.72603712344,18.7314,18.7415,18.7314,18.7314,9838.726
2007-06-14 11:25:00,37.37,37.39,37.36,37.37,39963.48514048078,18.7365,18.7465,18.7314,18.7365,39963.4851
2007-06-14 11:30:00,37.39,37.41,37.34,37.39,17953.139263617,18.7465,18.7565,18.7214,18.7465,17953.1393
2007-06-14 11:35:00,37.39,37.4,37.32,37.35,21198.904554214423,18.7465,18.7515,18.7114,18.7264,21198.9046
2007-06-14 11:40:00,37.35,37.41,37.34,37.4,22111.77604219495,18.7264,18.7565,18.7214,18.7515,22111.776
2007-06-14 11:45:00,37.41,37.41,37.31,37.33,25966.12232477939,18.7565,18.7565,18.7064,18.7164,25966.1223
2007-06-14 11:50:00,37.31,37.36,37.24,37.26,29414.74794603915,18.7064,18.7314,18.6713,18.6813,29414.7479
2007-06-14 11:55:00,37.28,37.32,37.25,37.26,32761.943401967743,18.6913,18.7114,18.6763,18.6813,32761.9434
2007-06-14 12:00:00,37.27,37.3,37.27,37.29,12983.061162389697,18.6863,18.7014,18.6863,18.6963,12983.0612
2007-06-14 12:05:00,37.29,37.29,37.25,37.27,12273.050005071507,18.6963,18.6963,18.6763,18.6863,12273.05
2007-06-14 12:10:00,37.26,37.3,37.26,37.3,21908.91571153261,18.6813,18.7014,18.6813,18.7014,21908.9157
2007-06-14 12:15:00,37.3,37.3,37.25,37.26,14098.79298103256,18.7014,18.7014,18.6763,18.6813,14098.793
2007-06-14 12:20:00,37.26,37.28,37.25,37.27,43412.11076174054,18.6813,18.6913,18.6763,18.6863,43412.1108
2007-06-14 12:25:00,37.27,37.27,37.24,37.25,14200.223146363727,18.6863,18.6863,18.6713,18.6763,14200.2231
2007-06-14 12:30:00,37.25,37.26,37.25,37.25,20996.04422355209,18.6763,18.6813,18.6763,18.6763,20996.0442
2007-06-14 12:35:00,37.25,37.25,37.23,37.25,42803.52976975353,18.6763,18.6763,18.6663,18.6763,42803.5298
2007-06-14 12:40:00,37.24,37.25,37.23,37.23,17547.41860229232,18.6713,18.6763,18.6663,18.6663,17547.4186
2007-06-14 12:45:00,37.24,37.25,37.23,37.25,19474.59174358454,18.6713,18.6763,18.6663,18.6763,19474.5917
2007-06-14 12:50:00,37.25,37.25,37.2,37.23,38340.60249518207,18.6763,18.6763,18.6512,18.6663,38340.6025
2007-06-14 12:55:00,37.23,37.23,37.22,37.23,13287.351658383202,18.6663,18.6663,18.6612,18.6663,13287.3517
2007-06-14 13:00:00,37.22,37.23,37.22,37.22,11360.178517090982,18.6612,18.6663,18.6612,18.6612,11360.1785
2007-06-14 13:05:00,37.23,37.23,37.21,37.23,21401.764884876764,18.6663,18.6663,18.6562,18.6663,21401.7649
2007-06-14 13:10:00,37.23,37.23,37.2,37.21,26270.412820772897,18.6663,18.6663,18.6512,18.6562,26270.4128
2007-06-14 13:15:00,37.22,37.28,37.21,37.24,60350.948372045845,18.6612,18.6913,18.6562,18.6713,60350.9484
2007-06-14 13:20:00,37.25,37.25,37.2,37.21,16837.407444974135,18.6763,18.6763,18.6512,18.6562,16837.4074
2007-06-14 13:25:00,37.22,37.22,37.2,37.2,18257.42975961051,18.6612,18.6612,18.6512,18.6512,18257.4298
2007-06-14 13:30:00,37.2,37.21,37.18,37.2,16837.407444974135,18.6512,18.6562,18.6412,18.6512,16837.4074
2007-06-14 13:35:00,37.2,37.23,37.17,37.23,21604.6252155391,18.6512,18.6663,18.6362,18.6663,21604.6252
2007-06-14 13:40:00,37.23,37.27,37.22,37.24,29617.60827670149,18.6663,18.6863,18.6612,18.6713,29617.6083
2007-06-14 13:45:00,37.24,37.25,37.22,37.25,33471.95455928593,18.6713,18.6763,18.6612,18.6763,33471.9546
2007-06-14 13:50:00,37.25,37.25,37.22,37.23,22213.20620752612,18.6763,18.6763,18.6612,18.6663,22213.2062
2007-06-14 13:55:00,37.23,37.23,37.2,37.22,11360.178517090982,18.6663,18.6663,18.6512,18.6612,11360.1785
2007-06-14 14:00:00,37.22,37.23,37.18,37.19,64813.87564661731,18.6612,18.6663,18.6412,18.6462,64813.8756
2007-06-14 14:05:00,37.2,37.21,37.19,37.2,34993.40703925347,18.6512,18.6562,18.6462,18.6512,34993.407
2007-06-14 14:10:00,37.2,37.2,37.19,37.2,50106.501673597726,18.6512,18.6512,18.6462,18.6512,50106.5017
2007-06-14 14:15:00,37.2,37.2,37.18,37.2,16431.686783649457,18.6512,18.6512,18.6412,18.6512,16431.6868
2007-06-14 14:20:00,37.19,37.2,37.16,37.19,18054.56942894817,18.6462,18.6512,18.6312,18.6462,18054.5694
2007-06-14 14:25:00,37.19,37.19,37.15,37.15,32660.513236636576,18.6462,18.6462,18.6262,18.6262,32660.5132
2007-06-14 14:30:00,37.16,37.2,37.12,37.18,373973.01957602194,18.6312,18.6512,18.6111,18.6412,373973.0196
2007-06-14 14:35:00,37.18,37.19,37.15,37.15,37326.300841870376,18.6412,18.6462,18.6262,18.6262,37326.3008
2007-06-14 14:40:00,37.15,37.18,37.12,37.18,36109.13885789634,18.6262,18.6412,18.6111,18.6412,36109.1389
2007-06-14 14:45:00,37.18,37.19,37.15,37.16,48990.76985495487,18.6412,18.6462,18.6262,18.6312,48990.7699
2007-06-14 14:50:00,37.15,37.17,37.1,37.11,46556.4458870068,18.6262,18.6362,18.6011,18.6061,46556.4459
2007-06-14 14:55:00,37.11,37.11,37.07,37.1,44730.702911045744,18.6061,18.6061,18.586,18.6011,44730.7029
2007-06-14 15:00:00,37.09,37.12,37.09,37.11,28299.016127396288,18.5961,18.6111,18.5961,18.6061,28299.0161
2007-06-14 15:05:00,37.11,37.16,37.1,37.16,61162.3896946952,18.6061,18.6312,18.6011,18.6312,61162.3897
2007-06-14 15:10:00,37.16,37.18,37.14,37.17,26067.55249011056,18.6312,18.6412,18.6211,18.6362,26067.5525
2007-06-14 15:15:00,37.17,37.17,37.14,37.14,21401.764884876764,18.6362,18.6362,18.6211,18.6211,21401.7649
2007-06-14 15:20:00,37.15,37.19,37.15,37.15,48889.339689623695,18.6262,18.6462,18.6262,18.6262,48889.3397
2007-06-14 15:25:00,37.15,37.16,37.14,37.14,29313.31778070798,18.6262,18.6312,18.6211,18.6211,29313.3178
2007-06-14 15:30:00,37.14,37.15,37.13,37.15,16533.116948980627,18.6211,18.6262,18.6161,18.6262,16533.1169
2007-06-14 15:35:00,37.15,37.18,37.14,37.17,75261.18267572776,18.6262,18.6412,18.6211,18.6362,75261.1827
2007-06-14 15:40:00,37.18,37.18,37.13,37.15,100923.01450451365,18.6412,18.6412,18.6161,18.6262,100923.0145
2007-06-14 15:45:00,37.15,37.17,37.11,37.15,68566.79176387057,18.6262,18.6362,18.6061,18.6262,68566.7918
2007-06-14 15:50:00,37.15,37.17,37.12,37.12,69276.80292118876,18.6262,18.6362,18.6111,18.6111,69276.8029
2007-06-14 15:55:00,37.12,37.15,37.1,37.12,72522.56821178619,18.6111,18.6262,18.6011,18.6111,72522.5682
2007-06-15 09:30:00,37.36,37.51,37.27,37.42,577340.5010650167,18.7314,18.8066,18.6863,18.7615,577340.5011
2007-06-15 09:35:00,37.42,37.44,37.25,37.25,62683.84217466274,18.7615,18.7715,18.6763,18.6763,62683.8422
2007-06-15 09:40:00,37.25,37.44,37.22,37.44,71913.98721979916,18.6763,18.7715,18.6612,18.7715,71913.9872
2007-06-15 09:45:00,37.44,37.45,37.25,37.29,88244.24383811746,18.7715,18.7766,18.6763,18.6963,88244.2438
2007-06-15 09:50:00,37.3,37.3,37.2,37.22,96460.0872299422,18.7014,18.7014,18.6512,18.6612,96460.0872
2007-06-15 09:55:00,37.23,37.27,37.2,37.25,75159.75251039659,18.6663,18.6863,18.6512,18.6763,75159.7525
2007-06-15 10:00:00,37.26,37.37,37.25,37.35,46657.87605233797,18.6813,18.7365,18.6763,18.7264,46657.8761
2007-06-15 10:05:00,37.35,37.35,37.18,37.24,60249.518206714674,18.7264,18.7264,18.6412,18.6713,60249.5182
2007-06-15 10:10:00,37.24,37.38,37.24,37.38,36920.580180545694,18.6713,18.7415,18.6713,18.7415,36920.5802
2007-06-15 10:15:00,37.38,37.47,37.37,37.47,31544.781417993712,18.7415,18.7866,18.7365,18.7866,31544.7814
2007-06-15 10:20:00,37.47,37.47,37.32,37.39,95242.92524596814,18.7866,18.7866,18.7114,18.7465,95242.9252
2007-06-15 10:25:00,37.4,37.41,37.35,37.37,29009.02728471448,18.7515,18.7565,18.7264,18.7365,29009.0273
2007-06-15 10:30:00,37.38,37.41,37.37,37.38,39963.48514048078,18.7415,18.7565,18.7365,18.7415,39963.4851
2007-06-15 10:35:00,37.39,37.48,37.37,37.47,19576.02190891571,18.7465,18.7916,18.7365,18.7866,19576.0219
2007-06-15 10:40:00,37.48,37.48,37.46,37.46,20590.323562227408,18.7916,18.7916,18.7816,18.7816,20590.3236
2007-06-15 10:45:00,37.47,37.49,37.45,37.47,78608.37813165635,18.7866,18.7966,18.7766,18.7866,78608.3781
2007-06-15 10:50:00,37.46,37.47,37.43,37.44,16431.686783649457,18.7816,18.7866,18.7665,18.7715,16431.6868
2007-06-15 10:55:00,37.44,37.46,37.43,37.43,28400.44629272745,18.7715,18.7816,18.7665,18.7665,28400.4463
2007-06-15 11:00:00,37.44,37.56,37.43,37.54,23024.64753017548,18.7715,18.8317,18.7665,18.8217,23024.6475
2007-06-15 11:05:00,37.55,37.57,37.55,37.57,22618.926868850795,18.8267,18.8367,18.8267,18.8367,22618.9269
2007-06-15 11:10:00,37.57,37.64,37.56,37.63,38442.03266051324,18.8367,18.8718,18.8317,18.8668,38442.0327
2007-06-15 11:15:00,37.63,37.65,37.62,37.65,29617.60827670149,18.8668,18.8768,18.8618,18.8768,29617.6083
2007-06-15 11:20:00,37.64,37.65,37.64,37.65,18967.440916928696,18.8718,18.8768,18.8718,18.8768,18967.4409
2007-06-15 11:25:00,37.64,37.66,37.64,37.65,48686.47935896136,18.8718,18.8819,18.8718,18.8768,48686.4794
2007-06-15 11:30:00,37.65,37.65,37.62,37.63,23836.08885282483,18.8768,18.8768,18.8618,18.8668,23836.0889
2007-06-15 11:35:00,37.63,37.68,37.62,37.68,33471.95455928593,18.8668,18.8919,18.8618,18.8919,33471.9546
2007-06-15 11:40:00,37.68,37.71,37.67,37.69,23328.938026168984,18.8919,18.9069,18.8869,18.8969,23328.938
2007-06-15 11:45:00,37.69,37.72,37.68,37.71,41484.93762044832,18.8969,18.9119,18.8919,18.9069,41484.9376
2007-06-15 11:50:00,37.72,37.72,37.6,37.6,25458.97149812354,18.9119,18.9119,18.8518,18.8518,25458.9715
2007-06-15 11:55:00,37.6,37.6,37.55,37.56,29110.457450045644,18.8518,18.8518,18.8267,18.8317,29110.4575
2007-06-15 12:00:00,37.56,37.62,37.56,37.6,18967.440916928696,18.8317,18.8618,18.8317,18.8518,18967.4409
2007-06-15 12:05:00,37.61,37.68,37.61,37.68,12678.770666396187,18.8568,18.8919,18.8568,18.8919,12678.7707
2007-06-15 12:10:00,37.68,37.69,37.62,37.64,19373.161578253374,18.8919,18.8969,18.8618,18.8718,19373.1616
2007-06-15 12:15:00,37.64,37.65,37.63,37.65,9433.005375798764,18.8718,18.8768,18.8668,18.8768,9433.0054
2007-06-15 12:20:00,37.65,37.66,37.64,37.66,8722.994218480577,18.8768,18.8819,18.8718,18.8819,8722.9942
2007-06-15 12:25:00,37.66,37.66,37.64,37.64,14910.234303681917,18.8819,18.8819,18.8718,18.8718,14910.2343
2007-06-15 12:30:00,37.64,37.64,37.62,37.63,21908.91571153261,18.8718,18.8718,18.8618,18.8668,21908.9157
2007-06-15 12:35:00,37.64,37.66,37.63,37.65,15315.954965006593,18.8718,18.8819,18.8668,18.8768,15315.955
2007-06-15 12:40:00,37.66,37.66,37.65,37.66,16431.686783649457,18.8819,18.8819,18.8768,18.8819,16431.6868
2007-06-15 12:45:00,37.65,37.66,37.65,37.66,19981.74257024039,18.8768,18.8819,18.8768,18.8819,19981.7426
2007-06-15 12:50:00,37.65,37.65,37.57,37.58,29921.898772695,18.8768,18.8768,18.8367,18.8417,29921.8988
2007-06-15 12:55:00,37.58,37.66,37.58,37.65,18561.720255604017,18.8417,18.8819,18.8417,18.8768,18561.7203
2007-06-15 13:00:00,37.65,37.66,37.6,37.61,29414.74794603915,18.8768,18.8819,18.8518,18.8568,29414.7479
2007-06-15 13:05:00,37.61,37.66,37.6,37.62,26980.423978091083,18.8568,18.8819,18.8518,18.8618,26980.424
2007-06-15 13:10:00,37.62,37.66,37.62,37.66,11765.89917841566,18.8618,18.8819,18.8618,18.8819,11765.8992
2007-06-15 13:15:00,37.65,37.66,37.63,37.65,13591.642154376712,18.8768,18.8819,18.8668,18.8768,13591.6422
2007-06-15 13:20:00,37.65,37.69,37.65,37.69,22821.78719951313,18.8768,18.8969,18.8768,18.8969,22821.7872
2007-06-15 13:25:00,37.69,37.71,37.69,37.69,17344.558271629983,18.8969,18.9069,18.8969,18.8969,17344.5583
2007-06-15 13:30:00,37.7,37.71,37.66,37.67,10954.457855766304,18.9019,18.9069,18.8819,18.8869,10954.4579
2007-06-15 13:35:00,37.67,37.68,37.66,37.68,10548.737194441626,18.8869,18.8919,18.8819,18.8919,10548.7372
2007-06-15 13:40:00,37.68,37.7,37.66,37.69,18358.85992494168,18.8919,18.9019,18.8819,18.8969,18358.8599
2007-06-15 13:45:00,37.7,37.71,37.69,37.69,22111.77604219495,18.9019,18.9069,18.8969,18.8969,22111.776
2007-06-15 13:50:00,37.69,37.71,37.68,37.7,30530.47976468201,18.8969,18.9069,18.8919,18.9019,30530.4798
2007-06-15 13:55:00,37.71,37.71,37.7,37.71,13895.93265037022,18.9069,18.9069,18.9019,18.9069,13895.9327
2007-06-15 14:00:00,37.7,37.71,37.7,37.71,26980.423978091083,18.9019,18.9069,18.9019,18.9069,26980.424
2007-06-15 14:05:00,37.71,37.71,37.66,37.66,29516.17811137032,18.9069,18.9069,18.8819,18.8819,29516.1781
2007-06-15 14:10:00,37.66,37.71,37.61,37.67,31240.490922000205,18.8819,18.9069,18.8568,18.8869,31240.4909
2007-06-15 14:15:00,37.67,37.71,37.67,37.71,11765.89917841566,18.8869,18.9069,18.8869,18.9069,11765.8992
2007-06-15 14:20:00,37.71,37.71,37.7,37.71,13591.642154376712,18.9069,18.9069,18.9019,18.9069,13591.6422
2007-06-15 14:25:00,37.71,37.73,37.7,37.73,19373.161578253374,18.9069,18.9169,18.9019,18.9169,19373.1616
2007-06-15 14:30:00,37.73,37.75,37.73,37.73,23024.64753017548,18.9169,18.927,18.9169,18.9169,23024.6475
2007-06-15 14:35:00,37.74,37.77,37.73,37.75,21198.904554214423,18.922,18.937,18.9169,18.927,21198.9046
2007-06-15 14:40:00,37.76,37.76,37.69,37.73,24647.530175474185,18.932,18.932,18.8969,18.9169,24647.5302
2007-06-15 14:45:00,37.72,37.73,37.62,37.71,36007.70869256517,18.9119,18.9169,18.8618,18.9069,36007.7087
2007-06-15 14:50:00,37.7,37.74,37.7,37.74,16431.686783649457,18.9019,18.922,18.9019,18.922,16431.6868
2007-06-15 14:55:00,37.75,37.79,37.74,37.78,28299.016127396288,18.927,18.947,18.922,18.942,28299.0161
2007-06-15 15:00:00,37.79,37.83,37.78,37.82,57916.624404097776,18.947,18.9671,18.942,18.9621,57916.6244
2007-06-15 15:05:00,37.83,37.84,37.8,37.82,33471.95455928593,18.9671,18.9721,18.952,18.9621,33471.9546
2007-06-15 15:10:00,37.82,37.87,37.82,37.87,44122.12191905873,18.9621,18.9871,18.9621,18.9871,44122.1219
2007-06-15 15:15:00,37.87,37.9,37.84,37.86,44730.702911045744,18.9871,19.0022,18.9721,18.9821,44730.7029
2007-06-15 15:20:00,37.87,37.89,37.83,37.83,40774.92646313013,18.9871,18.9972,18.9671,18.9671,40774.9265
2007-06-15 15:25:00,37.83,37.85,37.8,37.84,48990.76985495487,18.9671,18.9771,18.952,18.9721,48990.7699
2007-06-15 15:30:00,37.84,37.91,37.81,37.83,88244.24383811746,18.9721,19.0072,18.9571,18.9671,88244.2438
2007-06-15 15:35:00,37.83,37.87,37.83,37.87,128613.44963992292,18.9671,18.9871,18.9671,18.9871,128613.4496
2007-06-15 15:40:00,37.86,37.86,37.81,37.82,114311.796328228,18.9821,18.9821,18.9571,18.9621,114311.7963
2007-06-15 15:45:00,37.82,37.83,37.81,37.82,61365.25002535754,18.9621,18.9671,18.9571,18.9621,61365.25
2007-06-15 15:50:00,37.82,37.83,37.8,37.8,56395.17192413024,18.9621,18.9671,18.952,18.952,56395.1719
2007-06-15 15:55:00,37.8,37.81,37.75,37.78,128410.58930926055,18.952,18.9571,18.927,18.942,128410.5893
2007-06-18 09:30:00,38.0,38.25,37.96,38.25,50309.36200426007,19.0523,19.1777,19.0323,19.1777,50309.362
2007-06-18 09:35:00,38.25,38.3,38.12,38.14,45947.86489501978,19.1777,19.2027,19.1125,19.1225,45947.8649
2007-06-18 09:40:00,38.18,38.26,38.14,38.21,23633.22852216249,19.1426,19.1827,19.1225,19.1576,23633.2285
2007-06-18 09:45:00,38.2,38.21,38.11,38.12,37022.010345876864,19.1526,19.1576,19.1075,19.1125,37022.0103
2007-06-18 09:50:00,38.12,38.16,38.11,38.13,31139.06075666904,19.1125,19.1325,19.1075,19.1175,31139.0608
2007-06-18 09:55:00,38.13,38.14,38.06,38.07,37224.870676539205,19.1175,19.1225,19.0824,19.0874,37224.8707
2007-06-18 10:00:00,38.07,38.07,37.96,37.96,88852.82483010448,19.0874,19.0874,19.0323,19.0323,88852.8248
2007-06-18 10:05:00,37.96,38.11,37.96,37.97,71406.83639314333,19.0323,19.1075,19.0323,19.0373,71406.8364
2007-06-18 10:10:00,37.97,38.04,37.94,38.01,53656.55746018866,19.0373,19.0724,19.0222,19.0573,53656.5575
2007-06-18 10:15:00,38.02,38.02,37.94,37.97,43919.26158839639,19.0623,19.0623,19.0222,19.0373,43919.2616
2007-06-18 10:20:00,37.96,38.0,37.96,38.0,27994.72563140278,19.0323,19.0523,19.0323,19.0523,27994.7256
2007-06-18 10:25:00,38.0,38.03,37.99,38.02,24647.530175474185,19.0523,19.0674,19.0473,19.0623,24647.5302
2007-06-18 10:30:00,38.02,38.09,38.0,38.08,33471.95455928593,19.0623,19.0974,19.0523,19.0924,33471.9546
2007-06-18 10:35:00,38.09,38.13,38.09,38.12,43006.39010041586,19.0974,19.1175,19.0974,19.1125,43006.3901
2007-06-18 10:40:00,38.13,38.17,38.13,38.17,34790.54670859114,19.1175,19.1376,19.1175,19.1376,34790.5467
2007-06-18 10:45:00,38.17,38.17,38.11,38.11,24444.669844811848,19.1376,19.1376,19.1075,19.1075,24444.6698
2007-06-18 10:50:00,38.11,38.11,38.07,38.08,23836.08885282483,19.1075,19.1075,19.0874,19.0924,23836.0889
2007-06-18 10:55:00,38.08,38.11,38.08,38.11,37833.45166852622,19.0924,19.1075,19.0924,19.1075,37833.4517
2007-06-18 11:00:00,38.11,38.11,38.09,38.09,26574.703316766405,19.1075,19.1075,19.0974,19.0974,26574.7033
2007-06-18 11:05:00,38.09,38.09,38.08,38.08,13084.491327720863,19.0974,19.0974,19.0924,19.0924,13084.4913
2007-06-18 11:10:00,38.09,38.09,38.07,38.09,32964.803732630084,19.0974,19.0974,19.0874,19.0974,32964.8037
2007-06-18 11:15:00,38.09,38.16,38.08,38.15,27284.714474084594,19.0974,19.1325,19.0924,19.1275,27284.7145
2007-06-18 11:20:00,38.14,38.18,38.14,38.18,38036.31199918856,19.1225,19.1426,19.1225,19.1426,38036.312
2007-06-18 11:25:00,38.18,38.2,38.11,38.11,28603.306623389795,19.1426,19.1526,19.1075,19.1075,28603.3066
2007-06-18 11:30:00,38.11,38.11,38.07,38.07,43513.540927071714,19.1075,19.1075,19.0874,19.0874,43513.5409
2007-06-18 11:35:00,38.08,38.11,38.07,38.1,14403.083477026068,19.0924,19.1075,19.0874,19.1025,14403.0835
2007-06-18 11:40:00,38.11,38.11,38.09,38.1,11157.318186428643,19.1075,19.1075,19.0974,19.1025,11157.3182
2007-06-18 11:45:00,38.1,38.11,38.04,38.05,18054.56942894817,19.1025,19.1075,19.0724,19.0774,18054.5694
2007-06-18 11:50:00,38.04,38.06,38.04,38.06,9838.72603712344,19.0724,19.0824,19.0724,19.0824,9838.726
2007-06-18 11:55:00,38.06,38.09,38.06,38.09,23024.64753017548,19.0824,19.0974,19.0824,19.0974,23024.6475
2007-06-18 12:00:00,38.09,38.09,38.08,38.09,11055.888021097477,19.0974,19.0974,19.0924,19.0974,11055.888
2007-06-18 12:05:00,38.09,38.14,38.08,38.12,30327.61943401968,19.0974,19.1225,19.0924,19.1125,30327.6194
2007-06-18 12:10:00,38.12,38.12,38.11,38.11,13185.921493052034,19.1125,19.1125,19.1075,19.1075,13185.9215
2007-06-18 12:15:00,38.11,38.18,38.11,38.18,15214.524799675424,19.1075,19.1426,19.1075,19.1426,15214.5248
2007-06-18 12:20:00,38.17,38.19,38.16,38.16,8317.273557155899,19.1376,19.1476,19.1325,19.1325,8317.2736
2007-06-18 12:25:00,38.16,38.17,38.12,38.12,16025.96612232478,19.1325,19.1376,19.1125,19.1125,16025.9661
2007-06-18 12:30:00,38.13,38.13,38.1,38.1,11968.759509078,19.1175,19.1175,19.1025,19.1025,11968.7595
2007-06-18 12:35:00,38.1,38.12,38.1,38.12,12273.050005071507,19.1025,19.1125,19.1025,19.1125,12273.05
2007-06-18 12:40:00,38.12,38.14,38.11,38.14,16025.96612232478,19.1125,19.1225,19.1075,19.1225,16025.9661
2007-06-18 12:45:00,38.14,38.15,38.14,38.14,5477.228927883152,19.1225,19.1275,19.1225,19.1225,5477.2289
2007-06-18 12:50:00,38.15,38.15,38.14,38.14,11258.748351759814,19.1275,19.1275,19.1225,19.1225,11258.7484
2007-06-18 12:55:00,38.14,38.14,38.11,38.11,20691.75372755857,19.1225,19.1225,19.1075,19.1075,20691.7537
2007-06-18 13:00:00,38.11,38.11,38.04,38.09,26371.842986104068,19.1075,19.1075,19.0724,19.0974,26371.843
2007-06-18 13:05:00,38.09,38.13,38.09,38.13,18967.440916928696,19.0974,19.1175,19.0974,19.1175,18967.4409
2007-06-18 13:10:00,38.12,38.13,38.11,38.12,13084.491327720863,19.1125,19.1175,19.1075,19.1125,13084.4913
2007-06-18 13:15:00,38.13,38.14,38.11,38.11,14808.804138350746,19.1175,19.1225,19.1075,19.1075,14808.8041
2007-06-18 13:20:00,38.12,38.12,38.09,38.09,12881.630997058524,19.1125,19.1125,19.0974,19.0974,12881.631
2007-06-18 13:25:00,38.1,38.1,38.09,38.1,3854.346282584441,19.1025,19.1025,19.0974,19.1025,3854.3463
2007-06-18 13:30:00,38.09,38.12,38.09,38.11,26676.13348209757,19.0974,19.1125,19.0974,19.1075,26676.1335
2007-06-18 13:35:00,38.12,38.12,38.09,38.09,18866.010751597525,19.1125,19.1125,19.0974,19.0974,18866.0108
2007-06-18 13:40:00,38.09,38.1,38.06,38.06,19677.45207424688,19.0974,19.1025,19.0824,19.0824,19677.4521
2007-06-18 13:45:00,38.06,38.06,38.0,38.01,16431.686783649457,19.0824,19.0824,19.0523,19.0573,16431.6868
2007-06-18 13:50:00,38.0,38.01,38.0,38.0,9331.575210467594,19.0523,19.0573,19.0523,19.0523,9331.5752
2007-06-18 13:55:00,38.0,38.05,37.99,38.05,33979.10538594178,19.0523,19.0774,19.0473,19.0774,33979.1054
2007-06-18 14:00:00,38.05,38.09,38.05,38.06,20894.614058220915,19.0774,19.0974,19.0774,19.0824,20894.6141
2007-06-18 14:05:00,38.05,38.08,38.02,38.07,16533.116948980627,19.0774,19.0924,19.0623,19.0874,16533.1169
2007-06-18 14:10:00,38.08,38.08,38.07,38.07,8012.983061162389,19.0924,19.0924,19.0874,19.0874,8012.9831
2007-06-18 14:15:00,38.07,38.1,38.07,38.09,12780.200831727356,19.0874,19.1025,19.0874,19.0974,12780.2008
2007-06-18 14:20:00,38.09,38.09,38.07,38.08,9940.15620245461,19.0974,19.0974,19.0874,19.0924,9940.1562
2007-06-18 14:25:00,38.07,38.09,38.06,38.09,23430.36819150015,19.0874,19.0974,19.0824,19.0974,23430.3682
2007-06-18 14:30:00,38.08,38.09,38.05,38.05,13997.36281570139,19.0924,19.0974,19.0774,19.0774,13997.3628
2007-06-18 14:35:00,38.04,38.05,38.02,38.04,15620.245461000102,19.0724,19.0774,19.0623,19.0724,15620.2455
2007-06-18 14:40:00,38.04,38.09,38.03,38.04,39253.47398316259,19.0724,19.0974,19.0674,19.0724,39253.474
2007-06-18 14:45:00,38.05,38.05,38.04,38.04,7100.1115731818645,19.0774,19.0774,19.0724,19.0724,7100.1116
2007-06-18 14:50:00,38.05,38.05,38.02,38.04,21401.764884876764,19.0774,19.0774,19.0623,19.0724,21401.7649
2007-06-18 14:55:00,38.04,38.06,38.0,38.05,31747.64174865605,19.0724,19.0824,19.0523,19.0774,31747.6417
2007-06-18 15:00:00,38.06,38.09,38.05,38.06,43209.2504310782,19.0824,19.0974,19.0774,19.0824,43209.2504
2007-06-18 15:05:00,38.06,38.06,38.04,38.06,35094.83720458464,19.0824,19.0824,19.0724,19.0824,35094.8372
2007-06-18 15:10:00,38.06,38.07,38.02,38.04,43310.68059640937,19.0824,19.0874,19.0623,19.0724,43310.6806
2007-06-18 15:15:00,38.05,38.05,38.03,38.03,18866.010751597525,19.0774,19.0774,19.0674,19.0674,18866.0108
2007-06-18 15:20:00,38.03,38.07,38.03,38.07,46353.58555634446,19.0674,19.0874,19.0674,19.0874,46353.5856
2007-06-18 15:25:00,38.07,38.07,38.01,38.01,38543.462825844406,19.0874,19.0874,19.0573,19.0573,38543.4628
2007-06-18 15:30:00,38.01,38.02,37.98,38.01,47773.60787098083,19.0573,19.0623,19.0423,19.0573,47773.6079
2007-06-18 15:35:00,38.01,38.06,38.01,38.02,60655.23886803936,19.0573,19.0824,19.0573,19.0623,60655.2389
2007-06-18 15:40:00,38.03,38.07,38.03,38.07,29110.457450045644,19.0674,19.0874,19.0674,19.0874,29110.4575
2007-06-18 15:45:00,38.07,38.07,38.06,38.07,39050.61365250025,19.0874,19.0874,19.0824,19.0874,39050.6137
2007-06-18 15:50:00,38.06,38.07,38.04,38.05,58626.63556141596,19.0824,19.0874,19.0724,19.0774,58626.6356
2007-06-18 15:55:00,38.06,38.08,38.04,38.07,89867.12648341617,19.0824,19.0924,19.0724,19.0874,89867.1265
2007-06-19 09:30:00,38.08,38.21,38.03,38.15,26473.27315143524,19.0924,19.1576,19.0674,19.1275,26473.2732
2007-06-19 09:35:00,38.16,38.16,38.01,38.05,33674.81488994827,19.1325,19.1325,19.0573,19.0774,33674.8149
2007-06-19 09:40:00,38.03,38.07,38.01,38.02,20996.04422355209,19.0674,19.0874,19.0573,19.0623,20996.0442
2007-06-19 09:45:00,38.01,38.02,37.93,37.94,84998.47854752003,19.0573,19.0623,19.0172,19.0222,84998.4785
2007-06-19 09:50:00,37.94,37.97,37.94,37.95,17851.70909828583,19.0222,19.0373,19.0222,19.0273,17851.7091
2007-06-19 09:55:00,37.95,37.99,37.94,37.99,15518.815295668932,19.0273,19.0473,19.0222,19.0473,15518.8153
2007-06-19 10:00:00,37.99,38.11,37.98,38.11,59336.64671873416,19.0473,19.1075,19.0423,19.1075,59336.6467
2007-06-19 10:05:00,38.11,38.16,38.11,38.14,23633.22852216249,19.1075,19.1325,19.1075,19.1225,23633.2285
2007-06-19 10:10:00,38.14,38.15,38.1,38.11,28603.306623389795,19.1225,19.1275,19.1025,19.1075,28603.3066
2007-06-19 10:15:00,38.1,38.19,38.1,38.17,23937.519018156,19.1025,19.1476,19.1025,19.1376,23937.519
2007-06-19 10:20:00,38.17,38.23,38.15,38.22,29617.60827670149,19.1376,19.1676,19.1275,19.1626,29617.6083
2007-06-19 10:25:00,38.22,38.23,38.2,38.23,30327.61943401968,19.1626,19.1676,19.1526,19.1676,30327.6194
2007-06-19 10:30:00,38.23,38.31,38.23,38.29,50106.501673597726,19.1676,19.2077,19.1676,19.1977,50106.5017
2007-06-19 10:35:00,38.3,38.31,38.28,38.3,35906.278527234,19.2027,19.2077,19.1927,19.2027,35906.2785
2007-06-19 10:40:00,38.3,38.3,38.27,38.28,22720.357034181965,19.2027,19.2027,19.1877,19.1927,22720.357
2007-06-19 10:45:00,38.28,38.31,38.24,38.24,18358.85992494168,19.1927,19.2077,19.1727,19.1727,18358.8599
2007-06-19 10:50:00,38.24,38.28,38.23,38.25,32457.652905974235,19.1727,19.1927,19.1676,19.1777,32457.6529
2007-06-19 10:55:00,38.24,38.31,38.21,38.3,42702.09960442236,19.1727,19.2077,19.1576,19.2027,42702.0996
2007-06-19 11:00:00,38.29,38.3,38.23,38.23,20083.17273557156,19.1977,19.2027,19.1676,19.1676,20083.1727
2007-06-19 11:05:00,38.24,38.24,38.19,38.2,19677.45207424688,19.1727,19.1727,19.1476,19.1526,19677.4521
2007-06-19 11:10:00,38.2,38.23,38.2,38.22,31139.06075666904,19.1526,19.1676,19.1526,19.1626,31139.0608
2007-06-19 11:15:00,38.21,38.23,38.21,38.22,9838.72603712344,19.1576,19.1676,19.1576,19.1626,9838.726
2007-06-19 11:20:00,38.23,38.23,38.21,38.22,7100.1115731818645,19.1676,19.1676,19.1576,19.1626,7100.1116
2007-06-19 11:25:00,38.22,38.22,38.17,38.18,30023.32893802617,19.1626,19.1626,19.1376,19.1426,30023.3289
2007-06-19 11:30:00,38.18,38.19,38.16,38.16,15823.10579166244,19.1426,19.1476,19.1325,19.1325,15823.1058
2007-06-19 11:35:00,38.17,38.2,38.16,38.17,28501.87645805863,19.1376,19.1526,19.1325,19.1376,28501.8765
2007-06-19 11:40:00,38.17,38.17,38.14,38.14,5172.938431889644,19.1376,19.1376,19.1225,19.1225,5172.9384
2007-06-19 11:45:00,38.14,38.16,38.14,38.15,24140.37934881834,19.1225,19.1325,19.1225,19.1275,24140.3793
2007-06-19 11:50:00,38.15,38.16,38.14,38.14,8418.703722487067,19.1275,19.1325,19.1225,19.1225,8418.7037
2007-06-19 11:55:00,38.14,38.15,38.14,38.15,12171.61983974034,19.1225,19.1275,19.1225,19.1275,12171.6198
2007-06-19 12:00:00,38.15,38.26,38.15,38.25,32356.22274064307,19.1275,19.1827,19.1275,19.1777,32356.2227
2007-06-19 12:05:00,38.25,38.29,38.25,38.27,26777.563647428746,19.1777,19.1977,19.1777,19.1877,26777.5636
2007-06-19 12:10:00,38.28,38.31,38.26,38.31,24850.39050613653,19.1927,19.2077,19.1827,19.2077,24850.3905
2007-06-19 12:15:00,38.29,38.3,38.28,38.29,18155.99959427934,19.1977,19.2027,19.1927,19.1977,18155.9996
2007-06-19 12:20:00,38.3,38.3,38.29,38.3,6288.670250532508,19.2027,19.2027,19.1977,19.2027,6288.6703
2007-06-19 12:25:00,38.3,38.31,38.29,38.29,14605.943807688407,19.2027,19.2077,19.1977,19.1977,14605.9438
2007-06-19 12:30:00,38.3,38.3,38.29,38.3,12374.480170402678,19.2027,19.2027,19.1977,19.2027,12374.4802
2007-06-19 12:35:00,38.29,38.3,38.28,38.28,5680.089258545491,19.1977,19.2027,19.1927,19.1927,5680.0893
2007-06-19 12:40:00,38.28,38.32,38.28,38.32,22111.77604219495,19.1927,19.2128,19.1927,19.2128,22111.776
2007-06-19 12:45:00,38.32,38.35,38.31,38.35,42803.52976975353,19.2128,19.2278,19.2077,19.2278,42803.5298
2007-06-19 12:50:00,38.35,38.41,38.35,38.41,29009.02728471448,19.2278,19.2579,19.2278,19.2579,29009.0273
2007-06-19 12:55:00,38.4,38.41,38.39,38.39,24140.37934881834,19.2529,19.2579,19.2479,19.2479,24140.3793
2007-06-19 13:00:00,38.39,38.39,38.38,38.38,9230.145045136424,19.2479,19.2479,19.2428,19.2428,9230.145
2007-06-19 13:05:00,38.38,38.39,38.38,38.39,4462.927274571458,19.2428,19.2479,19.2428,19.2479,4462.9273
2007-06-19 13:10:00,38.38,38.39,38.38,38.39,6187.240085201339,19.2428,19.2479,19.2428,19.2479,6187.2401
2007-06-19 13:15:00,38.39,38.39,38.38,38.39,5071.508266558474,19.2479,19.2479,19.2428,19.2479,5071.5083
2007-06-19 13:20:00,38.39,38.42,38.35,38.35,31747.64174865605,19.2479,19.2629,19.2278,19.2278,31747.6417
2007-06-19 13:25:00,38.36,38.41,38.35,38.37,39253.47398316259,19.2328,19.2579,19.2278,19.2378,39253.474
2007-06-19 13:30:00,38.37,38.38,38.36,38.37,15011.664469013083,19.2378,19.2428,19.2328,19.2378,15011.6645
2007-06-19 13:35:00,38.37,38.37,38.31,38.32,9027.284714474084,19.2378,19.2378,19.2077,19.2128,9027.2847
2007-06-19 13:40:00,38.31,38.32,38.3,38.32,20996.04422355209,19.2077,19.2128,19.2027,19.2128,20996.0442
2007-06-19 13:45:00,38.33,38.33,38.3,38.31,10853.027690435136,19.2178,19.2178,19.2027,19.2077,10853.0277
2007-06-19 13:50:00,38.31,38.34,38.3,38.33,21807.48554620144,19.2077,19.2228,19.2027,19.2178,21807.4855
2007-06-19 13:55:00,38.33,38.33,38.29,38.3,10143.016533116948,19.2178,19.2178,19.1977,19.2027,10143.0165
2007-06-19 14:00:00,38.3,38.31,38.27,38.28,23531.79835683132,19.2027,19.2077,19.1877,19.1927,23531.7984
2007-06-19 14:05:00,38.28,38.29,38.27,38.28,16228.826452987118,19.1927,19.1977,19.1877,19.1927,16228.8265
2007-06-19 14:10:00,38.29,38.31,38.28,38.31,36413.42935388985,19.1977,19.2077,19.1927,19.2077,36413.4294
2007-06-19 14:15:00,38.3,38.3,38.28,38.28,12983.061162389697,19.2027,19.2027,19.1927,19.1927,12983.0612
2007-06-19 14:20:00,38.28,38.29,38.28,38.29,23734.658687493666,19.1927,19.1977,19.1927,19.1977,23734.6587
2007-06-19 14:25:00,38.28,38.29,38.23,38.24,26168.982655441727,19.1927,19.1977,19.1676,19.1727,26168.9827
2007-06-19 14:30:00,38.23,38.24,38.17,38.21,29414.74794603915,19.1676,19.1727,19.1376,19.1576,29414.7479
2007-06-19 14:35:00,38.2,38.27,38.2,38.25,19981.74257024039,19.1526,19.1877,19.1526,19.1777,19981.7426
2007-06-19 14:40:00,38.26,38.28,38.26,38.26,15518.815295668932,19.1827,19.1927,19.1827,19.1827,15518.8153
2007-06-19 14:45:00,38.26,38.26,38.24,38.25,13895.93265037022,19.1827,19.1827,19.1727,19.1777,13895.9327
2007-06-19 14:50:00,38.25,38.25,38.24,38.24,18866.010751597525,19.1777,19.1777,19.1727,19.1727,18866.0108
2007-06-19 14:55:00,38.24,38.26,38.23,38.25,31544.781417993712,19.1727,19.1827,19.1676,19.1777,31544.7814
2007-06-19 15:00:00,38.25,38.26,38.22,38.24,22314.636372857287,19.1777,19.1827,19.1626,19.1727,22314.6364
2007-06-19 15:05:00,38.25,38.32,38.21,38.31,24140.37934881834,19.1777,19.2128,19.1576,19.2077,24140.3793
2007-06-19 15:10:00,38.32,38.32,38.28,38.29,15113.094634344254,19.2128,19.2128,19.1927,19.1977,15113.0946
2007-06-19 15:15:00,38.29,38.3,38.29,38.3,10650.167359772797,19.1977,19.2027,19.1977,19.2027,10650.1674
2007-06-19 15:20:00,38.3,38.3,38.24,38.25,61770.970686682216,19.2027,19.2027,19.1727,19.1777,61770.9707
2007-06-19 15:25:00,38.25,38.26,38.24,38.24,28400.44629272745,19.1777,19.1827,19.1727,19.1727,28400.4463
2007-06-19 15:30:00,38.24,38.3,38.23,38.29,23633.22852216249,19.1727,19.2027,19.1676,19.1977,23633.2285
2007-06-19 15:35:00,38.28,38.31,38.27,38.31,18561.720255604017,19.1927,19.2077,19.1877,19.2077,18561.7203
2007-06-19 15:40:00,38.31,38.4,38.31,38.4,53453.69712952632,19.2077,19.2529,19.2077,19.2529,53453.6971
2007-06-19 15:45:00,38.4,38.4,38.37,38.37,42803.52976975353,19.2529,19.2529,19.2378,19.2378,42803.5298
2007-06-19 15:50:00,38.38,38.4,38.37,38.37,30733.34009534436,19.2428,19.2529,19.2378,19.2378,30733.3401
2007-06-19 15:55:00,38.37,38.38,38.33,38.35,61162.3896946952,19.2378,19.2428,19.2178,19.2278,61162.3897
2007-06-20 09:30:00,38.34,38.43,38.25,38.43,34689.11654325997,19.2228,19.2679,19.1777,19.2679,34689.1165
2007-06-20 09:35:00,38.4,38.43,38.2,38.22,19474.59174358454,19.2529,19.2679,19.1526,19.1626,19474.5917
2007-06-20 09:40:00,38.22,38.36,38.22,38.32,17953.139263617,19.1626,19.2328,19.1626,19.2128,17953.1393
2007-06-20 09:45:00,38.31,38.31,38.15,38.15,26270.412820772897,19.2077,19.2077,19.1275,19.1275,26270.4128
2007-06-20 09:50:00,38.16,38.24,38.16,38.22,20894.614058220915,19.1325,19.1727,19.1325,19.1626,20894.6141
2007-06-20 09:55:00,38.2,38.35,38.2,38.25,20590.323562227408,19.1526,19.2278,19.1526,19.1777,20590.3236
2007-06-20 10:00:00,38.25,38.25,38.12,38.17,27487.57480474693,19.1777,19.1777,19.1125,19.1376,27487.5748
2007-06-20 10:05:00,38.16,38.19,38.16,38.18,16634.547114311797,19.1325,19.1476,19.1325,19.1426,16634.5471
2007-06-20 10:10:00,38.17,38.18,38.02,38.06,40673.49629779896,19.1376,19.1426,19.0623,19.0824,40673.4963
2007-06-20 10:15:00,38.07,38.11,38.04,38.11,34181.96571660412,19.0874,19.1075,19.0724,19.1075,34181.9657
2007-06-20 10:20:00,38.11,38.22,38.11,38.2,29921.898772695,19.1075,19.1626,19.1075,19.1526,29921.8988
2007-06-20 10:25:00,38.19,38.4,38.16,38.4,24748.960340805355,19.1476,19.2529,19.1325,19.2529,24748.9603
2007-06-20 10:30:00,38.39,38.46,38.35,38.4,58525.2053960848,19.2479,19.283,19.2278,19.2529,58525.2054
2007-06-20 10:35:00,38.4,38.41,38.3,38.3,36920.580180545694,19.2529,19.2579,19.2027,19.2027,36920.5802
2007-06-20 10:40:00,38.29,38.39,38.27,38.35,18257.42975961051,19.1977,19.2479,19.1877,19.2278,18257.4298
2007-06-20 10:45:00,38.37,38.37,38.32,38.32,3144.335125266254,19.2378,19.2378,19.2128,19.2128,3144.3351
2007-06-20 10:50:00,38.32,38.32,38.27,38.28,8722.994218480577,19.2128,19.2128,19.1877,19.1927,8722.9942
2007-06-20 10:55:00,38.27,38.34,38.27,38.32,18358.85992494168,19.1877,19.2228,19.1877,19.2128,18358.8599
2007-06-20 11:00:00,38.31,38.31,38.24,38.29,10650.167359772797,19.2077,19.2077,19.1727,19.1977,10650.1674
2007-06-20 11:05:00,38.29,38.29,38.23,38.25,13490.21198904554,19.1977,19.1977,19.1676,19.1777,13490.212
2007-06-20 11:10:00,38.26,38.28,38.2,38.2,21198.904554214423,19.1827,19.1927,19.1526,19.1526,21198.9046
2007-06-20 11:15:00,38.19,38.27,38.19,38.21,26980.423978091083,19.1476,19.1877,19.1476,19.1576,26980.424
2007-06-20 11:20:00,38.21,38.26,38.21,38.25,16127.396287655947,19.1576,19.1827,19.1576,19.1777,16127.3963
2007-06-20 11:25:00,38.25,38.3,38.24,38.28,22213.20620752612,19.1777,19.2027,19.1727,19.1927,22213.2062
2007-06-20 11:30:00,38.28,38.3,38.25,38.27,17750.27893295466,19.1927,19.2027,19.1777,19.1877,17750.2789
2007-06-20 11:35:00,38.25,38.26,38.14,38.19,56192.3115934679,19.1777,19.1827,19.1225,19.1476,56192.3116
2007-06-20 11:40:00,38.18,38.22,38.14,38.21,23430.36819150015,19.1426,19.1626,19.1225,19.1576,23430.3682
2007-06-20 11:45:00,38.22,38.24,38.19,38.21,21807.48554620144,19.1626,19.1727,19.1476,19.1576,21807.4855
2007-06-20 11:50:00,38.21,38.22,38.18,38.18,4564.357439902627,19.1576,19.1626,19.1426,19.1426,4564.3574
2007-06-20 11:55:00,38.18,38.19,38.1,38.18,22821.78719951313,19.1426,19.1476,19.1025,19.1426,22821.7872
2007-06-20 12:00:00,38.16,38.16,38.08,38.08,8824.424383811745,19.1325,19.1325,19.0924,19.0924,8824.4244
2007-06-20 12:05:00,38.09,38.12,38.04,38.07,26574.703316766405,19.0974,19.1125,19.0724,19.0874,26574.7033
2007-06-20 12:10:00,38.08,38.14,38.05,38.14,36311.99918855868,19.0924,19.1225,19.0774,19.1225,36311.9992
2007-06-20 12:15:00,38.14,38.19,38.14,38.17,7100.1115731818645,19.1225,19.1476,19.1225,19.1376,7100.1116
2007-06-20 12:20:00,38.17,38.2,38.17,38.19,5477.228927883152,19.1376,19.1526,19.1376,19.1476,5477.2289
2007-06-20 12:25:00,38.19,38.2,38.18,38.18,5984.379754539,19.1476,19.1526,19.1426,19.1426,5984.3798
2007-06-20 12:30:00,38.19,38.19,38.15,38.16,9635.865706461102,19.1476,19.1476,19.1275,19.1325,9635.8657
2007-06-20 12:35:00,38.16,38.21,38.16,38.19,10345.876863779287,19.1325,19.1576,19.1325,19.1476,10345.8769
2007-06-20 12:40:00,38.2,38.22,38.19,38.21,7505.832234506543,19.1526,19.1626,19.1476,19.1576,7505.8322
2007-06-20 12:45:00,38.22,38.23,38.21,38.23,7201.541738513034,19.1626,19.1676,19.1576,19.1676,7201.5417
2007-06-20 12:50:00,38.23,38.24,38.19,38.2,5477.228927883152,19.1676,19.1727,19.1476,19.1526,5477.2289
2007-06-20 12:55:00,38.2,38.2,38.18,38.19,5477.228927883152,19.1526,19.1526,19.1426,19.1476,5477.2289
2007-06-20 13:00:00,38.18,38.19,38.17,38.18,8114.413226493559,19.1426,19.1476,19.1376,19.1426,8114.4132
2007-06-20 13:05:00,38.18,38.18,38.11,38.11,9737.29587179227,19.1426,19.1426,19.1075,19.1075,9737.2959
2007-06-20 13:10:00,38.11,38.12,38.0,38.02,16431.686783649457,19.1075,19.1125,19.0523,19.0623,16431.6868
2007-06-20 13:15:00,38.0,38.06,38.0,38.03,11563.038847753322,19.0523,19.0824,19.0523,19.0674,11563.0388
2007-06-20 13:20:00,38.03,38.05,37.95,37.97,17445.988436961154,19.0674,19.0774,19.0273,19.0373,17445.9884
2007-06-20 13:25:00,37.98,38.03,37.97,37.99,16228.826452987118,19.0423,19.0674,19.0373,19.0473,16228.8265
2007-06-20 13:30:00,37.99,38.03,37.99,38.03,23531.79835683132,19.0473,19.0674,19.0473,19.0674,23531.7984
2007-06-20 13:35:00,38.03,38.04,38.01,38.02,6998.681407850695,19.0674,19.0724,19.0573,19.0623,6998.6814
2007-06-20 13:40:00,38.01,38.01,37.96,37.99,7708.692565168882,19.0573,19.0573,19.0323,19.0473,7708.6926
2007-06-20 13:45:00,37.99,38.02,37.96,38.01,8215.843391824728,19.0473,19.0623,19.0323,19.0573,8215.8434
2007-06-20 13:50:00,38.01,38.03,37.98,37.99,7607.262399837712,19.0573,19.0674,19.0423,19.0473,7607.2624
2007-06-20 13:55:00,37.99,38.04,37.98,38.02,13388.781823714373,19.0473,19.0724,19.0423,19.0623,13388.7818
2007-06-20 14:00:00,38.03,38.06,38.0,38.05,7911.552895831221,19.0674,19.0824,19.0523,19.0774,7911.5529
2007-06-20 14:05:00,38.06,38.15,38.05,38.15,14707.373973019576,19.0824,19.1275,19.0774,19.1275,14707.374
2007-06-20 14:10:00,38.13,38.13,38.09,38.09,10244.44669844812,19.1175,19.1175,19.0974,19.0974,10244.4467
2007-06-20 14:15:00,38.09,38.12,38.06,38.07,14200.223146363727,19.0974,19.1125,19.0824,19.0874,14200.2231
2007-06-20 14:20:00,38.05,38.05,37.93,38.02,24546.10001014301,19.0774,19.0774,19.0172,19.0623,24546.1
2007-06-20 14:25:00,38.01,38.05,37.95,38.03,27081.854143422253,19.0573,19.0774,19.0273,19.0674,27081.8541
2007-06-20 14:30:00,38.04,38.11,38.02,38.08,14301.653311694898,19.0724,19.1075,19.0623,19.0924,14301.6533
2007-06-20 14:35:00,38.07,38.07,37.94,37.97,30530.47976468201,19.0874,19.0874,19.0222,19.0373,30530.4798
2007-06-20 14:40:00,37.97,38.03,37.96,38.02,44933.563241708085,19.0373,19.0674,19.0323,19.0623,44933.5632
2007-06-20 14:45:00,38.02,38.07,37.99,38.04,20286.033066233897,19.0623,19.0874,19.0473,19.0724,20286.0331
2007-06-20 14:50:00,38.03,38.07,38.02,38.06,6795.821077188356,19.0674,19.0874,19.0623,19.0824,6795.8211
2007-06-20 14:55:00,38.06,38.07,38.01,38.06,16127.396287655947,19.0824,19.0874,19.0573,19.0824,16127.3963
2007-06-20 15:00:00,38.06,38.07,37.95,37.98,20793.183892889745,19.0824,19.0874,19.0273,19.0423,20793.1839
2007-06-20 15:05:00,37.99,38.03,37.92,37.98,43412.11076174054,19.0473,19.0674,19.0122,19.0423,43412.1108
2007-06-20 15:10:00,37.98,38.03,37.96,37.98,33776.24505527944,19.0423,19.0674,19.0323,19.0423,33776.2451
2007-06-20 15:15:00,37.97,38.06,37.97,38.01,53149.40663353281,19.0373,19.0824,19.0373,19.0573,53149.4066
2007-06-20 15:20:00,38.0,38.05,37.98,37.99,92910.03144335124,19.0523,19.0774,19.0423,19.0473,92910.0314
2007-06-20 15:25:00,37.99,38.11,37.98,38.05,45136.423572370426,19.0473,19.1075,19.0423,19.0774,45136.4236
2007-06-20 15:30:00,38.05,38.1,37.99,38.01,90982.85830205904,19.0774,19.1025,19.0473,19.0573,90982.8583
2007-06-20 15:35:00,38.02,38.02,37.89,37.93,61872.40085201339,19.0623,19.0623,18.9972,19.0172,61872.4009
2007-06-20 15:40:00,37.94,37.96,37.89,37.96,26878.99381275992,19.0222,19.0323,18.9972,19.0323,26878.9938
2007-06-20 15:45:00,37.95,37.96,37.85,37.86,44832.13307637692,19.0273,19.0323,18.9771,18.9821,44832.1331
2007-06-20 15:50:00,37.86,37.9,37.85,37.86,50816.51283091591,18.9821,19.0022,18.9771,18.9821,50816.5128
2007-06-20 15:55:00,37.86,37.87,37.82,37.84,59843.79754539,18.9821,18.9871,18.9621,18.9721,59843.7975
2007-06-21 09:30:00,37.85,38.1,37.76,38.02,77898.36697433816,18.9771,19.1025,18.932,19.0623,77898.367
2007-06-21 09:35:00,38.01,38.01,37.73,37.74,29617.60827670149,19.0573,19.0573,18.9169,18.922,29617.6083
2007-06-21 09:40:00,37.75,37.77,37.67,37.68,23024.64753017548,18.927,18.937,18.8869,18.8919,23024.6475
2007-06-21 09:45:00,37.66,37.75,37.66,37.75,71812.557054468,18.8819,18.927,18.8819,18.927,71812.5571
2007-06-21 09:50:00,37.76,37.83,37.75,37.8,28197.58596206512,18.932,18.9671,18.927,18.952,28197.586
2007-06-21 09:55:00,37.81,37.81,37.54,37.55,30834.770260675527,18.9571,18.9571,18.8217,18.8267,30834.7703
2007-06-21 10:00:00,37.55,37.7,37.51,37.57,49700.78101227305,18.8267,18.9019,18.8066,18.8367,49700.781
2007-06-21 10:05:00,37.58,37.63,37.57,37.63,25053.250836798863,18.8417,18.8668,18.8367,18.8668,25053.2508
2007-06-21 10:10:00,37.64,37.71,37.62,37.64,17547.41860229232,18.8718,18.9069,18.8618,18.8718,17547.4186
2007-06-21 10:15:00,37.64,37.87,37.64,37.87,28704.73678872097,18.8718,18.9871,18.8718,18.9871,28704.7368
2007-06-21 10:20:00,37.86,37.9,37.78,37.78,35196.26736991581,18.9821,19.0022,18.942,18.942,35196.2674
2007-06-21 10:25:00,37.78,37.89,37.74,37.83,85505.62937417589,18.942,18.9972,18.922,18.9671,85505.6294
2007-06-21 10:30:00,37.82,37.84,37.68,37.71,40572.06613246779,18.9621,18.9721,18.8919,18.9069,40572.0661
2007-06-21 10:35:00,37.71,37.93,37.69,37.91,56902.32275078609,18.9069,19.0172,18.8969,19.0072,56902.3228
2007-06-21 10:40:00,37.91,37.96,37.81,37.86,34384.826047266455,19.0072,19.0323,18.9571,18.9821,34384.826
2007-06-21 10:45:00,37.86,37.96,37.81,37.88,27994.72563140278,18.9821,19.0323,18.9571,18.9922,27994.7256
2007-06-21 10:50:00,37.89,38.02,37.85,37.94,26777.563647428746,18.9972,19.0623,18.9771,19.0222,26777.5636
2007-06-21 10:55:00,37.95,38.04,37.95,38.01,39557.7644791561,19.0273,19.0724,19.0273,19.0573,39557.7645
2007-06-21 11:00:00,38.0,38.05,37.96,37.98,21604.6252155391,19.0523,19.0774,19.0323,19.0423,21604.6252
2007-06-21 11:05:00,37.97,37.98,37.9,37.93,18764.580586266355,19.0373,19.0423,19.0022,19.0172,18764.5806
2007-06-21 11:10:00,37.93,38.02,37.9,37.95,20488.89339689624,19.0172,19.0623,19.0022,19.0273,20488.8934
2007-06-21 11:15:00,37.95,38.06,37.95,38.06,12475.910335733848,19.0273,19.0824,19.0273,19.0824,12475.9103
2007-06-21 11:20:00,38.05,38.05,37.97,37.99,16837.407444974135,19.0774,19.0774,19.0373,19.0473,16837.4074
2007-06-21 11:25:00,37.99,38.0,37.93,37.98,19576.02190891571,19.0473,19.0523,19.0172,19.0423,19576.0219
2007-06-21 11:30:00,37.97,38.0,37.95,37.98,35601.98803124049,19.0373,19.0523,19.0273,19.0423,35601.988
2007-06-21 11:35:00,37.98,38.03,37.94,38.0,47570.747540318494,19.0423,19.0674,19.0222,19.0523,47570.7475
2007-06-21 11:40:00,38.0,38.03,37.99,38.0,30327.61943401968,19.0523,19.0674,19.0473,19.0523,30327.6194
2007-06-21 11:45:00,38.0,38.07,38.0,38.05,18358.85992494168,19.0523,19.0874,19.0523,19.0774,18358.8599
2007-06-21 11:50:00,38.06,38.07,38.01,38.01,12678.770666396187,19.0824,19.0874,19.0573,19.0573,12678.7707
2007-06-21 11:55:00,38.01,38.02,37.98,38.01,21604.6252155391,19.0573,19.0623,19.0423,19.0573,21604.6252
2007-06-21 12:00:00,38.01,38.12,38.01,38.11,40977.78679379248,19.0573,19.1125,19.0573,19.1075,40977.7868
2007-06-21 12:05:00,38.11,38.12,38.06,38.07,19170.30124759104,19.1075,19.1125,19.0824,19.0874,19170.3012
2007-06-21 12:10:00,38.07,38.12,38.05,38.1,14504.513642357237,19.0874,19.1125,19.0774,19.1025,14504.5136
2007-06-21 12:15:00,38.08,38.08,38.01,38.01,13895.93265037022,19.0924,19.0924,19.0573,19.0573,13895.9327
2007-06-21 12:20:00,37.99,38.0,37.94,38.0,29313.31778070798,19.0473,19.0523,19.0222,19.0523,29313.3178
2007-06-21 12:25:00,38.01,38.04,37.99,38.03,10244.44669844812,19.0573,19.0724,19.0473,19.0674,10244.4467
2007-06-21 12:30:00,38.03,38.03,37.94,37.96,14808.804138350746,19.0674,19.0674,19.0222,19.0323,14808.8041
2007-06-21 12:35:00,37.95,38.04,37.94,38.04,26980.423978091083,19.0273,19.0724,19.0222,19.0724,26980.424
2007-06-21 12:40:00,38.05,38.08,37.97,38.08,23024.64753017548,19.0774,19.0924,19.0373,19.0924,23024.6475
2007-06-21 12:45:00,38.08,38.14,38.07,38.09,22517.496703519628,19.0924,19.1225,19.0874,19.0974,22517.4967
2007-06-21 12:50:00,38.08,38.09,38.05,38.05,9534.435541129931,19.0924,19.0974,19.0774,19.0774,9534.4355
2007-06-21 12:55:00,38.05,38.06,38.03,38.04,13591.642154376712,19.0774,19.0824,19.0674,19.0724,13591.6422
2007-06-21 13:00:00,38.04,38.13,38.04,38.11,22517.496703519628,19.0724,19.1175,19.0724,19.1075,22517.4967
2007-06-21 13:05:00,38.11,38.2,38.11,38.19,23531.79835683132,19.1075,19.1526,19.1075,19.1476,23531.7984
2007-06-21 13:10:00,38.18,38.19,38.16,38.17,18967.440916928696,19.1426,19.1476,19.1325,19.1376,18967.4409
2007-06-21 13:15:00,38.18,38.24,38.17,38.22,29313.31778070798,19.1426,19.1727,19.1376,19.1626,29313.3178
2007-06-21 13:20:00,38.21,38.23,38.17,38.18,25256.111167461204,19.1576,19.1676,19.1376,19.1426,25256.1112
2007-06-21 13:25:00,38.16,38.24,38.16,38.24,22314.636372857287,19.1325,19.1727,19.1325,19.1727,22314.6364
2007-06-21 13:30:00,38.24,38.32,38.24,38.28,27284.714474084594,19.1727,19.2128,19.1727,19.1927,27284.7145
2007-06-21 13:35:00,38.28,38.29,38.22,38.23,20286.033066233897,19.1927,19.1977,19.1626,19.1676,20286.0331
2007-06-21 13:40:00,38.23,38.31,38.23,38.31,21198.904554214423,19.1676,19.2077,19.1676,19.2077,21198.9046
2007-06-21 13:45:00,38.31,38.32,38.23,38.27,22618.926868850795,19.2077,19.2128,19.1676,19.1877,22618.9269
2007-06-21 13:50:00,38.28,38.28,38.16,38.2,47469.31737498733,19.1927,19.1927,19.1325,19.1526,47469.3174
2007-06-21 13:55:00,38.19,38.28,38.19,38.28,24343.23967948068,19.1476,19.1927,19.1476,19.1927,24343.2397
2007-06-21 14:00:00,38.28,38.32,38.19,38.2,19271.731412922203,19.1927,19.2128,19.1476,19.1526,19271.7314
2007-06-21 14:05:00,38.2,38.26,38.2,38.25,24343.23967948068,19.1526,19.1827,19.1526,19.1777,24343.2397
2007-06-21 14:10:00,38.25,38.27,38.24,38.25,9128.714879805257,19.1777,19.1877,19.1727,19.1777,9128.7149
2007-06-21 14:15:00,38.26,38.35,38.25,38.34,12374.480170402678,19.1827,19.2278,19.1777,19.2228,12374.4802
2007-06-21 14:20:00,38.33,38.34,38.3,38.3,9737.29587179227,19.2178,19.2228,19.2027,19.2027,9737.2959
2007-06-21 14:25:00,38.31,38.31,38.24,38.24,10447.307029110458,19.2077,19.2077,19.1727,19.1727,10447.307
2007-06-21 14:30:00,38.25,38.26,38.21,38.23,19170.30124759104,19.1777,19.1827,19.1576,19.1676,19170.3012
2007-06-21 14:35:00,38.23,38.3,38.23,38.23,25053.250836798863,19.1676,19.2027,19.1676,19.1676,25053.2508
2007-06-21 14:40:00,38.24,38.32,38.23,38.29,29211.88761537681,19.1727,19.2128,19.1676,19.1977,29211.8876
2007-06-21 14:45:00,38.29,38.3,38.22,38.22,28197.58596206512,19.1977,19.2027,19.1626,19.1626,28197.586
2007-06-21 14:50:00,38.23,38.33,38.22,38.24,73232.57936910437,19.1676,19.2178,19.1626,19.1727,73232.5794
2007-06-21 14:55:00,38.24,38.32,38.24,38.3,26574.703316766405,19.1727,19.2128,19.1727,19.2027,26574.7033
2007-06-21 15:00:00,38.32,38.33,38.28,38.32,19880.31240490922,19.2128,19.2178,19.1927,19.2128,19880.3124
2007-06-21 15:05:00,38.33,38.33,38.24,38.27,20996.04422355209,19.2178,19.2178,19.1727,19.1877,20996.0442
2007-06-21 15:10:00,38.25,38.26,38.18,38.24,34181.96571660412,19.1777,19.1827,19.1426,19.1727,34181.9657
2007-06-21 15:15:00,38.24,38.31,38.24,38.26,25053.250836798863,19.1727,19.2077,19.1727,19.1827,25053.2508
2007-06-21 15:20:00,38.25,38.31,38.24,38.31,22923.217364844302,19.1777,19.2077,19.1727,19.2077,22923.2174
2007-06-21 15:25:00,38.3,38.32,38.29,38.3,20691.75372755857,19.2027,19.2128,19.1977,19.2027,20691.7537
2007-06-21 15:30:00,38.31,38.35,38.31,38.33,25154.68100213004,19.2077,19.2278,19.2077,19.2178,25154.681
2007-06-21 15:35:00,38.33,38.33,38.31,38.31,18054.56942894817,19.2178,19.2178,19.2077,19.2077,18054.5694
2007-06-21 15:40:00,38.31,38.34,38.29,38.29,43006.39010041586,19.2077,19.2228,19.1977,19.1977,43006.3901
2007-06-21 15:45:00,38.28,38.35,38.28,38.32,53352.26696419515,19.1927,19.2278,19.1927,19.2128,53352.267
2007-06-21 15:50:00,38.31,38.35,38.3,38.3,53859.417790851,19.2077,19.2278,19.2027,19.2027,53859.4178
2007-06-21 15:55:00,38.29,38.38,38.27,38.36,96358.65706461102,19.1977,19.2428,19.1877,19.2328,96358.6571
2007-06-22 09:30:00,38.15,38.2,37.97,37.98,36109.13885789634,19.1275,19.1526,19.0373,19.0423,36109.1389
2007-06-22 09:35:00,37.96,38.21,37.94,38.17,44629.272745714574,19.0323,19.1576,19.0222,19.1376,44629.2727
2007-06-22 09:40:00,38.17,38.17,37.98,38.06,25560.40166345471,19.1376,19.1376,19.0423,19.0824,25560.4017
2007-06-22 09:45:00,38.05,38.05,37.95,38.0,48585.04919363018,19.0774,19.0774,19.0273,19.0523,48585.0492
2007-06-22 09:50:00,38.02,38.08,38.0,38.06,51323.66365757176,19.0623,19.0924,19.0523,19.0824,51323.6637
2007-06-22 09:55:00,38.06,38.11,38.05,38.07,27791.86530074044,19.0824,19.1075,19.0774,19.0874,27791.8653
2007-06-22 10:00:00,38.07,38.07,37.97,37.99,38340.60249518207,19.0874,19.0874,19.0373,19.0473,38340.6025
2007-06-22 10:05:00,37.99,38.01,37.93,37.99,25053.250836798863,19.0473,19.0573,19.0172,19.0473,25053.2508
2007-06-22 10:10:00,38.0,38.0,37.89,37.94,41789.22811644183,19.0523,19.0523,18.9972,19.0222,41789.2281
2007-06-22 10:15:00,37.95,38.0,37.91,37.99,29719.03844203266,19.0273,19.0523,19.0072,19.0473,29719.0384
2007-06-22 10:20:00,37.99,38.05,37.99,38.02,21300.3347195456,19.0473,19.0774,19.0473,19.0623,21300.3347
2007-06-22 10:25:00,38.01,38.03,37.89,37.91,50005.07150826656,19.0573,19.0674,18.9972,19.0072,50005.0715
2007-06-22 10:30:00,37.91,38.07,37.86,38.04,69479.6632518511,19.0072,19.0874,18.9821,19.0724,69479.6633
2007-06-22 10:35:00,38.05,38.06,38.02,38.04,12273.050005071507,19.0774,19.0824,19.0623,19.0724,12273.05
2007-06-22 10:40:00,38.05,38.05,38.02,38.03,9838.72603712344,19.0774,19.0774,19.0623,19.0674,9838.726
2007-06-22 10:45:00,38.02,38.08,38.01,38.04,15721.67562633127,19.0623,19.0924,19.0573,19.0724,15721.6756
2007-06-22 10:50:00,38.05,38.05,38.0,38.04,12678.770666396187,19.0774,19.0774,19.0523,19.0724,12678.7707
2007-06-22 10:55:00,38.03,38.07,38.0,38.01,41586.36778577949,19.0674,19.0874,19.0523,19.0573,41586.3678
2007-06-22 11:00:00,38.0,38.05,38.0,38.04,31240.490922000205,19.0523,19.0774,19.0523,19.0724,31240.4909
2007-06-22 11:05:00,38.04,38.05,38.02,38.04,18155.99959427934,19.0724,19.0774,19.0623,19.0724,18155.9996
2007-06-22 11:10:00,38.04,38.09,38.04,38.09,13490.21198904554,19.0724,19.0974,19.0724,19.0974,13490.212
2007-06-22 11:15:00,38.08,38.11,38.03,38.08,33979.10538594178,19.0924,19.1075,19.0674,19.0924,33979.1054
2007-06-22 11:20:00,38.07,38.13,38.06,38.13,18561.720255604017,19.0874,19.1175,19.0824,19.1175,18561.7203
2007-06-22 11:25:00,38.13,38.22,38.13,38.16,24241.809514149507,19.1175,19.1626,19.1175,19.1325,24241.8095
2007-06-22 11:30:00,38.15,38.22,38.14,38.22,12374.480170402678,19.1275,19.1626,19.1225,19.1626,12374.4802
2007-06-22 11:35:00,38.2,38.23,38.17,38.21,32964.803732630084,19.1526,19.1676,19.1376,19.1576,32964.8037
2007-06-22 11:40:00,38.21,38.24,38.16,38.18,30327.61943401968,19.1576,19.1727,19.1325,19.1426,30327.6194
2007-06-22 11:45:00,38.19,38.2,38.11,38.14,42904.95993508469,19.1476,19.1526,19.1075,19.1225,42904.9599
2007-06-22 11:50:00,38.16,38.16,38.11,38.16,25458.97149812354,19.1325,19.1325,19.1075,19.1325,25458.9715
2007-06-22 11:55:00,38.16,38.25,38.16,38.23,16533.116948980627,19.1325,19.1777,19.1325,19.1676,16533.1169
2007-06-22 12:00:00,38.24,38.26,38.23,38.25,10447.307029110458,19.1727,19.1827,19.1676,19.1777,10447.307
2007-06-22 12:05:00,38.25,38.25,38.19,38.2,17648.84876762349,19.1777,19.1777,19.1476,19.1526,17648.8488
2007-06-22 12:10:00,38.2,38.21,38.14,38.15,51120.80332690942,19.1526,19.1576,19.1225,19.1275,51120.8033
2007-06-22 12:15:00,38.13,38.16,38.08,38.11,22010.34587686378,19.1175,19.1325,19.0924,19.1075,22010.3459
2007-06-22 12:20:00,38.11,38.13,38.05,38.08,26473.27315143524,19.1075,19.1175,19.0774,19.0924,26473.2732
2007-06-22 12:25:00,38.08,38.11,37.95,37.97,77391.21614768232,19.0924,19.1075,19.0273,19.0373,77391.2161
2007-06-22 12:30:00,37.98,38.06,37.88,38.03,50106.501673597726,19.0423,19.0824,18.9922,19.0674,50106.5017
2007-06-22 12:35:00,38.02,38.11,38.02,38.1,15924.53595699361,19.0623,19.1075,19.0623,19.1025,15924.536
2007-06-22 12:40:00,38.08,38.12,38.04,38.09,37022.010345876864,19.0924,19.1125,19.0724,19.0974,37022.0103
2007-06-22 12:45:00,38.08,38.15,38.04,38.14,29211.88761537681,19.0924,19.1275,19.0724,19.1225,29211.8876
2007-06-22 12:50:00,38.14,38.14,38.06,38.06,33674.81488994827,19.1225,19.1225,19.0824,19.0824,33674.8149
2007-06-22 12:55:00,38.06,38.11,38.06,38.1,35399.12770057815,19.0824,19.1075,19.0824,19.1025,35399.1277
2007-06-22 13:00:00,38.1,38.1,38.06,38.06,40572.06613246779,19.1025,19.1025,19.0824,19.0824,40572.0661
2007-06-22 13:05:00,38.06,38.12,38.0,38.11,55279.440105487374,19.0824,19.1125,19.0523,19.1075,55279.4401
2007-06-22 13:10:00,38.1,38.11,38.02,38.03,18866.010751597525,19.1025,19.1075,19.0623,19.0674,18866.0108
2007-06-22 13:15:00,38.03,38.08,38.01,38.07,32457.652905974235,19.0674,19.0924,19.0573,19.0874,32457.6529
2007-06-22 13:20:00,38.06,38.15,38.04,38.15,23937.519018156,19.0824,19.1275,19.0724,19.1275,23937.519
2007-06-22 13:25:00,38.15,38.21,38.12,38.2,20387.463231565067,19.1275,19.1576,19.1125,19.1526,20387.4632
2007-06-22 13:30:00,38.21,38.24,38.18,38.2,15721.67562633127,19.1576,19.1727,19.1426,19.1526,15721.6756
2007-06-22 13:35:00,38.2,38.22,38.16,38.22,18866.010751597525,19.1526,19.1626,19.1325,19.1626,18866.0108
2007-06-22 13:40:00,38.22,38.23,38.17,38.2,31139.06075666904,19.1626,19.1676,19.1376,19.1526,31139.0608
2007-06-22 13:45:00,38.2,38.23,38.18,38.2,27994.72563140278,19.1526,19.1676,19.1426,19.1526,27994.7256
2007-06-22 13:50:00,38.21,38.22,38.13,38.13,18561.720255604017,19.1576,19.1626,19.1175,19.1175,18561.7203
2007-06-22 13:55:00,38.14,38.2,38.13,38.19,21604.6252155391,19.1225,19.1526,19.1175,19.1476,21604.6252
2007-06-22 14:00:00,38.19,38.2,38.13,38.18,27386.14463941576,19.1476,19.1526,19.1175,19.1426,27386.1446
2007-06-22 14:05:00,38.18,38.2,38.13,38.19,25560.40166345471,19.1426,19.1526,19.1175,19.1476,25560.4017
2007-06-22 14:10:00,38.19,38.22,38.17,38.19,32964.803732630084,19.1476,19.1626,19.1376,19.1476,32964.8037
2007-06-22 14:15:00,38.19,38.19,38.11,38.19,14910.234303681917,19.1476,19.1476,19.1075,19.1476,14910.2343
2007-06-22 14:20:00,38.18,38.24,38.12,38.13,38340.60249518207,19.1426,19.1727,19.1125,19.1175,38340.6025
2007-06-22 14:25:00,38.12,38.28,38.12,38.28,27183.284308753424,19.1125,19.1927,19.1125,19.1927,27183.2843
2007-06-22 14:30:00,38.28,38.29,38.14,38.17,38543.462825844406,19.1927,19.1977,19.1225,19.1376,38543.4628
2007-06-22 14:35:00,38.17,38.29,38.16,38.23,57206.61324677959,19.1376,19.1977,19.1325,19.1676,57206.6132
2007-06-22 14:40:00,38.23,38.28,38.21,38.26,39050.61365250025,19.1676,19.1927,19.1576,19.1827,39050.6137
2007-06-22 14:45:00,38.26,38.34,38.25,38.33,45846.43472968861,19.1827,19.2228,19.1777,19.2178,45846.4347
2007-06-22 14:50:00,38.33,38.38,38.3,38.3,54265.13845217568,19.2178,19.2428,19.2027,19.2027,54265.1385
2007-06-22 14:55:00,38.29,38.31,38.27,38.31,29414.74794603915,19.1977,19.2077,19.1877,19.2077,29414.7479
2007-06-22 15:00:00,38.32,38.37,38.24,38.28,29516.17811137032,19.2128,19.2378,19.1727,19.1927,29516.1781
2007-06-22 15:05:00,38.29,38.31,38.26,38.28,37224.870676539205,19.1977,19.2077,19.1827,19.1927,37224.8707
2007-06-22 15:10:00,38.28,38.35,38.27,38.3,57815.194238766606,19.1927,19.2278,19.1877,19.2027,57815.1942
2007-06-22 15:15:00,38.3,38.33,38.29,38.33,36007.70869256517,19.2027,19.2178,19.1977,19.2178,36007.7087
2007-06-22 15:20:00,38.33,38.39,38.33,38.37,52540.825641545794,19.2178,19.2479,19.2178,19.2378,52540.8256
2007-06-22 15:25:00,38.36,38.37,38.32,38.32,43614.97109240288,19.2328,19.2378,19.2128,19.2128,43614.9711
2007-06-22 15:30:00,38.32,38.38,38.32,38.38,67958.21077188356,19.2128,19.2428,19.2128,19.2428,67958.2108
2007-06-22 15:35:00,38.37,38.38,38.29,38.31,66538.18845724719,19.2378,19.2428,19.1977,19.2077,66538.1885
2007-06-22 15:40:00,38.32,38.32,38.19,38.19,65523.88680393549,19.2128,19.2128,19.1476,19.1476,65523.8868
2007-06-22 15:45:00,38.19,38.32,38.18,38.32,85404.19920884472,19.1476,19.2128,19.1426,19.2128,85404.1992
2007-06-22 15:50:00,38.32,38.32,38.27,38.28,50309.36200426007,19.2128,19.2128,19.1877,19.1927,50309.362
2007-06-22 15:55:00,38.27,38.35,38.25,38.3,100923.01450451365,19.1877,19.2278,19.1777,19.2027,100923.0145
2007-06-25 09:30:00,38.35,38.39,38.28,38.38,23937.519018156,19.2278,19.2479,19.1927,19.2428,23937.519
2007-06-25 09:35:00,38.39,38.39,38.22,38.28,32153.362409980728,19.2479,19.2479,19.1626,19.1927,32153.3624
2007-06-25 09:40:00,38.3,38.33,37.98,38.15,40064.91530581195,19.2027,19.2178,19.0423,19.1275,40064.9153
2007-06-25 09:45:00,38.11,38.26,38.1,38.19,23126.077695506643,19.1075,19.1827,19.1025,19.1476,23126.0777
2007-06-25 09:50:00,38.18,38.27,38.1,38.2,38442.03266051324,19.1426,19.1877,19.1025,19.1526,38442.0327
2007-06-25 09:55:00,38.19,38.29,38.16,38.25,41789.22811644183,19.1476,19.1977,19.1325,19.1777,41789.2281
2007-06-25 10:00:00,38.29,38.32,38.19,38.3,51222.23349224059,19.1977,19.2128,19.1476,19.2027,51222.2335
2007-06-25 10:05:00,38.29,38.31,38.23,38.25,29719.03844203266,19.1977,19.2077,19.1676,19.1777,29719.0384
2007-06-25 10:10:00,38.25,38.35,38.18,38.32,51830.81448422761,19.1777,19.2278,19.1426,19.2128,51830.8145
2007-06-25 10:15:00,38.32,38.4,38.27,38.36,64408.15498529263,19.2128,19.2529,19.1877,19.2328,64408.155
2007-06-25 10:20:00,38.36,38.42,38.27,38.32,30023.32893802617,19.2328,19.2629,19.1877,19.2128,30023.3289
2007-06-25 10:25:00,38.32,38.35,38.25,38.26,10244.44669844812,19.2128,19.2278,19.1777,19.1827,10244.4467
2007-06-25 10:30:00,38.26,38.33,38.24,38.24,39659.19464448728,19.1827,19.2178,19.1727,19.1727,39659.1946
2007-06-25 10:35:00,38.24,38.26,38.17,38.22,37732.02150319505,19.1727,19.1827,19.1376,19.1626,37732.0215
2007-06-25 10:40:00,38.22,38.28,38.18,38.28,29313.31778070798,19.1626,19.1927,19.1426,19.1927,29313.3178
2007-06-25 10:45:00,38.28,38.33,38.28,38.31,13490.21198904554,19.1927,19.2178,19.1927,19.2077,13490.212
2007-06-25 10:50:00,38.3,38.36,38.28,38.32,11563.038847753322,19.2027,19.2328,19.1927,19.2128,11563.0388
2007-06-25 10:55:00,38.33,38.45,38.33,38.42,18054.56942894817,19.2178,19.2779,19.2178,19.2629,18054.5694
2007-06-25 11:00:00,38.43,38.54,38.42,38.54,24647.530175474185,19.2679,19.3231,19.2629,19.3231,24647.5302
2007-06-25 11:05:00,38.54,38.58,38.42,38.42,32356.22274064307,19.3231,19.3431,19.2629,19.2629,32356.2227
2007-06-25 11:10:00,38.42,38.53,38.42,38.53,12171.61983974034,19.2629,19.3181,19.2629,19.3181,12171.6198
2007-06-25 11:15:00,38.52,38.56,38.52,38.53,8925.854549142916,19.313,19.3331,19.313,19.3181,8925.8545
2007-06-25 11:20:00,38.53,38.55,38.5,38.51,16127.396287655947,19.3181,19.3281,19.303,19.308,16127.3963
2007-06-25 11:25:00,38.52,38.59,38.5,38.59,25458.97149812354,19.313,19.3481,19.303,19.3481,25458.9715
2007-06-25 11:30:00,38.59,38.63,38.55,38.56,28806.166954052136,19.3481,19.3682,19.3281,19.3331,28806.167
2007-06-25 11:35:00,38.55,38.55,38.52,38.53,13997.36281570139,19.3281,19.3281,19.313,19.3181,13997.3628
2007-06-25 11:40:00,38.52,38.53,38.47,38.47,21097.474388883253,19.313,19.3181,19.288,19.288,21097.4744
2007-06-25 11:45:00,38.47,38.49,38.45,38.47,21503.19505020793,19.288,19.298,19.2779,19.288,21503.1951
2007-06-25 11:50:00,38.46,38.47,38.43,38.45,6897.2512425195255,19.283,19.288,19.2679,19.2779,6897.2512
2007-06-25 11:55:00,38.44,38.48,38.43,38.44,14200.223146363727,19.2729,19.293,19.2679,19.2729,14200.2231
2007-06-25 12:00:00,38.45,38.53,38.45,38.51,86519.93102748758,19.2779,19.3181,19.2779,19.308,86519.931
2007-06-25 12:05:00,38.51,38.53,38.5,38.5,18663.150420935188,19.308,19.3181,19.303,19.303,18663.1504
2007-06-25 12:10:00,38.51,38.53,38.46,38.53,21300.3347195456,19.308,19.3181,19.283,19.3181,21300.3347
2007-06-25 12:15:00,38.53,38.53,38.44,38.45,9433.005375798764,19.3181,19.3181,19.2729,19.2779,9433.0054
2007-06-25 12:20:00,38.44,38.48,38.43,38.48,7100.1115731818645,19.2729,19.293,19.2679,19.293,7100.1116
2007-06-25 12:25:00,38.48,38.49,38.45,38.46,9940.15620245461,19.293,19.298,19.2779,19.283,9940.1562
2007-06-25 12:30:00,38.45,38.47,38.45,38.47,10345.876863779287,19.2779,19.288,19.2779,19.288,10345.8769
2007-06-25 12:35:00,38.47,38.47,38.43,38.47,9534.435541129931,19.288,19.288,19.2679,19.288,9534.4355
2007-06-25 12:40:00,38.46,38.5,38.46,38.47,9737.29587179227,19.283,19.303,19.283,19.288,9737.2959
2007-06-25 12:45:00,38.47,38.47,38.42,38.43,21807.48554620144,19.288,19.288,19.2629,19.2679,21807.4855
2007-06-25 12:50:00,38.43,38.45,38.41,38.44,14707.373973019576,19.2679,19.2779,19.2579,19.2729,14707.374
2007-06-25 12:55:00,38.42,38.43,38.38,38.41,23227.507860837813,19.2629,19.2679,19.2428,19.2579,23227.5079
2007-06-25 13:00:00,38.41,38.48,38.39,38.41,20083.17273557156,19.2579,19.293,19.2479,19.2579,20083.1727
2007-06-25 13:05:00,38.42,38.46,38.41,38.42,14301.653311694898,19.2629,19.283,19.2579,19.2629,14301.6533
2007-06-25 13:10:00,38.42,38.52,38.42,38.5,19474.59174358454,19.2629,19.313,19.2629,19.303,19474.5917
2007-06-25 13:15:00,38.49,38.49,38.41,38.43,10650.167359772797,19.298,19.298,19.2579,19.2679,10650.1674
2007-06-25 13:20:00,38.43,38.5,38.42,38.45,14200.223146363727,19.2679,19.303,19.2629,19.2779,14200.2231
2007-06-25 13:25:00,38.46,38.46,38.38,38.39,18866.010751597525,19.283,19.283,19.2428,19.2479,18866.0108
2007-06-25 13:30:00,38.39,38.49,38.39,38.42,18054.56942894817,19.2479,19.298,19.2479,19.2629,18054.5694
2007-06-25 13:35:00,38.41,38.44,38.4,38.42,15315.954965006593,19.2579,19.2729,19.2529,19.2629,15315.955
2007-06-25 13:40:00,38.42,38.42,38.36,38.38,20083.17273557156,19.2629,19.2629,19.2328,19.2428,20083.1727
2007-06-25 13:45:00,38.37,38.45,38.35,38.39,21503.19505020793,19.2378,19.2779,19.2278,19.2479,21503.1951
2007-06-25 13:50:00,38.38,38.39,38.37,38.38,5274.368597220813,19.2428,19.2479,19.2378,19.2428,5274.3686
2007-06-25 13:55:00,38.38,38.4,38.3,38.33,35094.83720458464,19.2428,19.2529,19.2027,19.2178,35094.8372
2007-06-25 14:00:00,38.32,38.37,38.31,38.34,16127.396287655947,19.2128,19.2378,19.2077,19.2228,16127.3963
2007-06-25 14:05:00,38.34,38.35,38.3,38.3,15417.385130337763,19.2228,19.2278,19.2027,19.2027,15417.3851
2007-06-25 14:10:00,38.3,38.3,38.25,38.3,29719.03844203266,19.2027,19.2027,19.1777,19.2027,29719.0384
2007-06-25 14:15:00,38.3,38.32,38.21,38.25,20793.183892889745,19.2027,19.2128,19.1576,19.1777,20793.1839
2007-06-25 14:20:00,38.25,38.33,38.25,38.31,6592.960746526017,19.1777,19.2178,19.1777,19.2077,6592.9607
2007-06-25 14:25:00,38.31,38.33,38.24,38.24,24140.37934881834,19.2077,19.2178,19.1727,19.1727,24140.3793
2007-06-25 14:30:00,38.24,38.25,38.03,38.08,79216.95912364338,19.1727,19.1777,19.0674,19.0924,79216.9591
2007-06-25 14:35:00,38.09,38.15,38.03,38.09,43614.97109240288,19.0974,19.1275,19.0674,19.0974,43614.9711
2007-06-25 14:40:00,38.1,38.13,37.97,37.99,44223.5520843899,19.1025,19.1175,19.0373,19.0473,44223.5521
2007-06-25 14:45:00,37.99,38.07,37.88,37.91,66842.47895324069,19.0473,19.0874,18.9922,19.0072,66842.479
2007-06-25 14:50:00,37.9,37.99,37.87,37.87,65625.31696926666,19.0022,19.0473,18.9871,18.9871,65625.317
2007-06-25 14:55:00,37.89,37.97,37.87,37.92,25864.69215944822,18.9972,19.0373,18.9871,19.0122,25864.6922
2007-06-25 15:00:00,37.92,37.94,37.82,37.94,67856.78060655239,19.0122,19.0222,18.9621,19.0222,67856.7806
2007-06-25 15:05:00,37.94,37.95,37.78,37.87,36109.13885789634,19.0222,19.0273,18.942,18.9871,36109.1389
2007-06-25 15:10:00,37.87,37.92,37.77,37.92,32051.93224464956,18.9871,19.0122,18.937,19.0122,32051.9322
2007-06-25 15:15:00,37.9,37.95,37.83,37.83,41079.216959123645,19.0022,19.0273,18.9671,18.9671,41079.217
2007-06-25 15:20:00,37.84,38.03,37.83,38.0,42600.66943909119,18.9721,19.0674,18.9671,19.0523,42600.6694
2007-06-25 15:25:00,37.99,37.99,37.92,37.96,36210.56902322751,19.0473,19.0473,19.0122,19.0323,36210.569
2007-06-25 15:30:00,37.96,38.05,37.96,38.05,46657.87605233797,19.0323,19.0774,19.0323,19.0774,46657.8761
2007-06-25 15:35:00,38.04,38.08,37.97,38.02,39659.19464448728,19.0724,19.0924,19.0373,19.0623,39659.1946
2007-06-25 15:40:00,38.01,38.02,37.9,37.93,60046.65787605234,19.0573,19.0623,19.0022,19.0172,60046.6579
2007-06-25 15:45:00,37.94,37.96,37.88,37.91,67958.21077188356,19.0222,19.0323,18.9922,19.0072,67958.2108
2007-06-25 15:50:00,37.9,37.96,37.9,37.94,77999.79713966933,19.0022,19.0323,19.0022,19.0222,77999.7971
2007-06-25 15:55:00,37.94,37.97,37.9,37.92,109138.85789633838,19.0222,19.0373,19.0022,19.0122,109138.8579
2007-06-26 09:30:00,38.06,38.19,38.02,38.14,25560.40166345471,19.0824,19.1476,19.0623,19.1225,25560.4017
2007-06-26 09:35:00,38.11,38.18,38.0,38.09,187138.6550360077,19.1075,19.1426,19.0523,19.0974,187138.655
2007-06-26 09:40:00,38.11,38.25,38.05,38.14,282584.4406126382,19.1075,19.1777,19.0774,19.1225,282584.4406
2007-06-26 09:45:00,38.14,38.25,38.04,38.05,227305.00050715083,19.1225,19.1777,19.0724,19.0774,227305.0005
2007-06-26 09:50:00,38.06,38.17,38.06,38.13,32153.362409980728,19.0824,19.1376,19.0824,19.1175,32153.3624
2007-06-26 09:55:00,38.15,38.19,38.13,38.15,76478.34465970179,19.1275,19.1476,19.1175,19.1275,76478.3447
2007-06-26 10:00:00,38.15,38.26,38.11,38.16,114007.50583223451,19.1275,19.1827,19.1075,19.1325,114007.5058
2007-06-26 10:05:00,38.17,38.22,38.07,38.07,62785.27233999391,19.1376,19.1626,19.0874,19.0874,62785.2723
2007-06-26 10:10:00,38.06,38.06,37.97,38.01,60249.518206714674,19.0824,19.0824,19.0373,19.0573,60249.5182
2007-06-26 10:15:00,38.0,38.01,37.89,37.89,30936.200426006693,19.0523,19.0573,18.9972,18.9972,30936.2004
2007-06-26 10:20:00,37.88,37.9,37.84,37.88,25864.69215944822,18.9922,19.0022,18.9721,18.9922,25864.6922
2007-06-26 10:25:00,37.87,37.87,37.77,37.8,26878.99381275992,18.9871,18.9871,18.937,18.952,26878.9938
2007-06-26 10:30:00,37.8,37.84,37.8,37.82,21300.3347195456,18.952,18.9721,18.952,18.9621,21300.3347
2007-06-26 10:35:00,37.83,37.91,37.8,37.89,40064.91530581195,18.9671,19.0072,18.952,18.9972,40064.9153
2007-06-26 10:40:00,37.9,37.91,37.77,37.77,25053.250836798863,19.0022,19.0072,18.937,18.937,25053.2508
2007-06-26 10:45:00,37.78,37.78,37.69,37.71,23633.22852216249,18.942,18.942,18.8969,18.9069,23633.2285
2007-06-26 10:50:00,37.71,37.75,37.63,37.69,57003.75291611726,18.9069,18.927,18.8668,18.8969,57003.7529
2007-06-26 10:55:00,37.69,37.69,37.54,37.55,46252.155391013286,18.8969,18.8969,18.8217,18.8267,46252.1554
2007-06-26 11:00:00,37.54,37.65,37.51,37.65,28400.44629272745,18.8217,18.8768,18.8066,18.8768,28400.4463
2007-06-26 11:05:00,37.65,37.69,37.6,37.62,14707.373973019576,18.8768,18.8969,18.8518,18.8618,14707.374
2007-06-26 11:10:00,37.61,37.73,37.61,37.72,45237.85373770159,18.8568,18.9169,18.8568,18.9119,45237.8537
2007-06-26 11:15:00,37.73,37.77,37.63,37.67,29211.88761537681,18.9169,18.937,18.8668,18.8869,29211.8876
2007-06-26 11:20:00,37.67,37.68,37.59,37.6,12881.630997058524,18.8869,18.8919,18.8468,18.8518,12881.631
2007-06-26 11:25:00,37.6,37.63,37.57,37.63,15113.094634344254,18.8518,18.8668,18.8367,18.8668,15113.0946
2007-06-26 11:30:00,37.63,37.7,37.6,37.7,17141.697940967642,18.8668,18.9019,18.8518,18.9019,17141.6979
2007-06-26 11:35:00,37.7,37.76,37.7,37.74,6390.100415863678,18.9019,18.932,18.9019,18.922,6390.1004
2007-06-26 11:40:00,37.73,37.76,37.71,37.75,19474.59174358454,18.9169,18.932,18.9069,18.927,19474.5917
2007-06-26 11:45:00,37.74,37.81,37.73,37.78,14707.373973019576,18.922,18.9571,18.9169,18.942,14707.374
2007-06-26 11:50:00,37.78,37.8,37.71,37.71,15721.67562633127,18.942,18.952,18.9069,18.9069,15721.6756
2007-06-26 11:55:00,37.7,37.82,37.7,37.82,12881.630997058524,18.9019,18.9621,18.9019,18.9621,12881.631
2007-06-26 12:00:00,37.82,37.87,37.82,37.83,14910.234303681917,18.9621,18.9871,18.9621,18.9671,14910.2343
2007-06-26 12:05:00,37.83,37.83,37.76,37.76,8012.983061162389,18.9671,18.9671,18.932,18.932,8012.9831
2007-06-26 12:10:00,37.76,37.76,37.72,37.73,8621.564053149406,18.932,18.932,18.9119,18.9169,8621.5641
2007-06-26 12:15:00,37.72,37.78,37.72,37.78,11157.318186428643,18.9119,18.942,18.9119,18.942,11157.3182
2007-06-26 12:20:00,37.79,37.84,37.79,37.81,9940.15620245461,18.947,18.9721,18.947,18.9571,9940.1562
2007-06-26 12:25:00,37.81,37.89,37.8,37.89,8012.983061162389,18.9571,18.9972,18.952,18.9972,8012.9831
2007-06-26 12:30:00,37.89,37.91,37.77,37.79,10751.597525103964,18.9972,19.0072,18.937,18.947,10751.5975
2007-06-26 12:35:00,37.78,37.78,37.74,37.76,18866.010751597525,18.942,18.942,18.922,18.932,18866.0108
2007-06-26 12:40:00,37.75,37.77,37.74,37.75,12171.61983974034,18.927,18.937,18.922,18.927,12171.6198
2007-06-26 12:45:00,37.74,37.76,37.73,37.76,8418.703722487067,18.922,18.932,18.9169,18.932,8418.7037
2007-06-26 12:50:00,37.77,37.77,37.74,37.77,6187.240085201339,18.937,18.937,18.922,18.937,6187.2401
2007-06-26 12:55:00,37.77,37.77,37.68,37.72,10650.167359772797,18.937,18.937,18.8919,18.9119,10650.1674
2007-06-26 13:00:00,37.72,37.79,37.72,37.74,14301.653311694898,18.9119,18.947,18.9119,18.922,14301.6533
2007-06-26 13:05:00,37.74,37.86,37.73,37.86,19880.31240490922,18.922,18.9821,18.9169,18.9821,19880.3124
2007-06-26 13:10:00,37.87,38.01,37.73,37.95,28806.166954052136,18.9871,19.0573,18.9169,19.0273,28806.167
2007-06-26 13:15:00,37.96,38.04,37.94,37.98,25560.40166345471,19.0323,19.0724,19.0222,19.0423,25560.4017
2007-06-26 13:20:00,37.98,37.99,37.9,37.93,9534.435541129931,19.0423,19.0473,19.0022,19.0172,9534.4355
2007-06-26 13:25:00,37.92,37.93,37.91,37.92,8317.273557155899,19.0122,19.0172,19.0072,19.0122,8317.2736
2007-06-26 13:30:00,37.91,37.97,37.82,37.86,27081.854143422253,19.0072,19.0373,18.9621,18.9821,27081.8541
2007-06-26 13:35:00,37.86,37.9,37.86,37.87,6795.821077188356,18.9821,19.0022,18.9821,18.9871,6795.8211
2007-06-26 13:40:00,37.87,37.93,37.86,37.91,7607.262399837712,18.9871,19.0172,18.9821,19.0072,7607.2624
2007-06-26 13:45:00,37.9,37.92,37.77,37.83,21401.764884876764,19.0022,19.0122,18.937,18.9671,21401.7649
2007-06-26 13:50:00,37.81,37.81,37.75,37.76,9940.15620245461,18.9571,18.9571,18.927,18.932,9940.1562
2007-06-26 13:55:00,37.76,37.77,37.69,37.7,8722.994218480577,18.932,18.937,18.8969,18.9019,8722.9942
2007-06-26 14:00:00,37.71,37.79,37.68,37.76,29516.17811137032,18.9069,18.947,18.8919,18.932,29516.1781
2007-06-26 14:05:00,37.76,37.82,37.74,37.74,11360.178517090982,18.932,18.9621,18.922,18.922,11360.1785
2007-06-26 14:10:00,37.75,37.76,37.69,37.7,22618.926868850795,18.927,18.932,18.8969,18.9019,22618.9269
2007-06-26 14:15:00,37.69,37.71,37.66,37.7,14707.373973019576,18.8969,18.9069,18.8819,18.9019,14707.374
2007-06-26 14:20:00,37.7,37.71,37.6,37.63,53149.40663353281,18.9019,18.9069,18.8518,18.8668,53149.4066
2007-06-26 14:25:00,37.61,37.63,37.57,37.59,25357.54133279237,18.8568,18.8668,18.8367,18.8468,25357.5413
2007-06-26 14:30:00,37.59,37.63,37.56,37.57,27081.854143422253,18.8468,18.8668,18.8317,18.8367,27081.8541
2007-06-26 14:35:00,37.57,37.57,37.46,37.47,91692.86945937722,18.8367,18.8367,18.7816,18.7866,91692.8695
2007-06-26 14:40:00,37.47,37.52,37.44,37.49,36920.580180545694,18.7866,18.8117,18.7715,18.7966,36920.5802
2007-06-26 14:45:00,37.49,37.53,37.45,37.52,32761.943401967743,18.7966,18.8167,18.7766,18.8117,32761.9434
2007-06-26 14:50:00,37.52,37.54,37.51,37.52,41789.22811644183,18.8117,18.8217,18.8066,18.8117,41789.2281
2007-06-26 14:55:00,37.51,37.54,37.45,37.45,27081.854143422253,18.8066,18.8217,18.7766,18.7766,27081.8541
2007-06-26 15:00:00,37.44,37.51,37.41,37.5,35094.83720458464,18.7715,18.8066,18.7565,18.8016,35094.8372
2007-06-26 15:05:00,37.5,37.56,37.48,37.5,33776.24505527944,18.8016,18.8317,18.7916,18.8016,33776.2451
2007-06-26 15:10:00,37.5,37.56,37.5,37.55,22517.496703519628,18.8016,18.8317,18.8016,18.8267,22517.4967
2007-06-26 15:15:00,37.55,37.61,37.55,37.58,29110.457450045644,18.8267,18.8568,18.8267,18.8417,29110.4575
2007-06-26 15:20:00,37.58,37.62,37.54,37.6,60959.52936403286,18.8417,18.8618,18.8217,18.8518,60959.5294
2007-06-26 15:25:00,37.6,37.61,37.54,37.61,58525.2053960848,18.8518,18.8568,18.8217,18.8568,58525.2054
2007-06-26 15:30:00,37.61,37.63,37.55,37.58,50917.94299624708,18.8568,18.8668,18.8267,18.8417,50917.943
2007-06-26 15:35:00,37.59,37.6,37.52,37.53,48483.61902829901,18.8468,18.8518,18.8117,18.8167,48483.619
2007-06-26 15:40:00,37.52,37.52,37.44,37.44,40064.91530581195,18.8117,18.8117,18.7715,18.7715,40064.9153
2007-06-26 15:45:00,37.44,37.45,37.41,37.43,65016.73597727964,18.7715,18.7766,18.7565,18.7665,65016.736
2007-06-26 15:50:00,37.43,37.5,37.42,37.49,59336.64671873416,18.7665,18.8016,18.7615,18.7966,59336.6467
2007-06-26 15:55:00,37.49,37.56,37.48,37.49,120397.60624809818,18.7966,18.8317,18.7916,18.7966,120397.6062
2007-06-27 09:30:00,37.23,37.48,37.23,37.32,57510.9037427731,18.6663,18.7916,18.6663,18.7114,57510.9037
2007-06-27 09:35:00,37.32,37.39,37.32,37.35,28603.306623389795,18.7114,18.7465,18.7114,18.7264,28603.3066
2007-06-27 09:40:00,37.36,37.37,37.25,37.25,15315.954965006593,18.7314,18.7365,18.6763,18.6763,15315.955
2007-06-27 09:45:00,37.25,37.25,37.15,37.15,34283.395881935285,18.6763,18.6763,18.6262,18.6262,34283.3959
2007-06-27 09:50:00,37.15,37.3,37.12,37.28,38543.462825844406,18.6262,18.7014,18.6111,18.6913,38543.4628
2007-06-27 09:55:00,37.27,37.32,37.25,37.29,33674.81488994827,18.6863,18.7114,18.6763,18.6963,33674.8149
2007-06-27 10:00:00,37.29,37.29,37.17,37.18,35601.98803124049,18.6963,18.6963,18.6362,18.6412,35601.988
2007-06-27 10:05:00,37.19,37.21,37.14,37.16,55178.00994015621,18.6462,18.6562,18.6211,18.6312,55178.0099
2007-06-27 10:10:00,37.16,37.16,37.09,37.12,31849.07191398722,18.6312,18.6312,18.5961,18.6111,31849.0719
2007-06-27 10:15:00,37.13,37.17,37.12,37.13,26168.982655441727,18.6161,18.6362,18.6111,18.6161,26168.9827
2007-06-27 10:20:00,37.14,37.16,37.09,37.12,28299.016127396288,18.6211,18.6312,18.5961,18.6111,28299.0161
2007-06-27 10:25:00,37.13,37.22,37.11,37.2,31849.07191398722,18.6161,18.6612,18.6061,18.6512,31849.0719
2007-06-27 10:30:00,37.19,37.34,37.17,37.33,47976.46820164317,18.6462,18.7214,18.6362,18.7164,47976.4682
2007-06-27 10:35:00,37.33,37.33,37.23,37.24,32660.513236636576,18.7164,18.7164,18.6663,18.6713,32660.5132
2007-06-27 10:40:00,37.23,37.25,37.19,37.21,40267.77563647429,18.6663,18.6763,18.6462,18.6562,40267.7756
2007-06-27 10:45:00,37.21,37.21,37.14,37.15,38949.18348716908,18.6562,18.6562,18.6211,18.6262,38949.1835
2007-06-27 10:50:00,37.15,37.2,37.15,37.19,34891.97687392231,18.6262,18.6512,18.6262,18.6462,34891.9769
2007-06-27 10:55:00,37.19,37.21,37.18,37.19,15620.245461000102,18.6462,18.6562,18.6412,18.6462,15620.2455
2007-06-27 11:00:00,37.2,37.3,37.17,37.29,54772.28927883152,18.6512,18.7014,18.6362,18.6963,54772.2893
2007-06-27 11:05:00,37.28,37.38,37.27,37.38,56598.032254792575,18.6913,18.7415,18.6863,18.7415,56598.0323
2007-06-27 11:10:00,37.37,37.48,37.37,37.48,34486.256212597626,18.7365,18.7916,18.7365,18.7916,34486.2562
2007-06-27 11:15:00,37.47,37.52,37.45,37.45,44020.69175372756,18.7866,18.8117,18.7766,18.7766,44020.6918
2007-06-27 11:20:00,37.46,37.47,37.39,37.4,20894.614058220915,18.7816,18.7866,18.7465,18.7515,20894.6141
2007-06-27 11:25:00,37.4,37.4,37.36,37.36,17040.267775636476,18.7515,18.7515,18.7314,18.7314,17040.2678
2007-06-27 11:30:00,37.37,37.37,37.31,37.31,12577.340501065017,18.7365,18.7365,18.7064,18.7064,12577.3405
2007-06-27 11:35:00,37.31,37.31,37.26,37.28,31849.07191398722,18.7064,18.7064,18.6813,18.6913,31849.0719
2007-06-27 11:40:00,37.29,37.29,37.17,37.17,33167.664063292425,18.6963,18.6963,18.6362,18.6362,33167.6641
2007-06-27 11:45:00,37.17,37.18,37.15,37.15,12780.200831727356,18.6362,18.6412,18.6262,18.6262,12780.2008
2007-06-27 11:50:00,37.16,37.23,37.15,37.22,35094.83720458464,18.6312,18.6663,18.6262,18.6612,35094.8372
2007-06-27 11:55:00,37.21,37.23,37.19,37.19,16634.547114311797,18.6562,18.6663,18.6462,18.6462,16634.5471
2007-06-27 12:00:00,37.2,37.32,37.19,37.32,26676.13348209757,18.6512,18.7114,18.6462,18.7114,26676.1335
2007-06-27 12:05:00,37.33,37.35,37.32,37.35,25763.26199411705,18.7164,18.7264,18.7114,18.7264,25763.262
2007-06-27 12:10:00,37.35,37.35,37.31,37.32,7302.971903844204,18.7264,18.7264,18.7064,18.7114,7302.9719
2007-06-27 12:15:00,37.32,37.32,37.22,37.22,23430.36819150015,18.7114,18.7114,18.6612,18.6612,23430.3682
2007-06-27 12:20:00,37.23,37.34,37.23,37.34,19576.02190891571,18.6663,18.7214,18.6663,18.7214,19576.0219
2007-06-27 12:25:00,37.34,37.35,37.21,37.23,23937.519018156,18.7214,18.7264,18.6562,18.6663,23937.519
2007-06-27 12:30:00,37.23,37.29,37.22,37.28,21604.6252155391,18.6663,18.6963,18.6612,18.6913,21604.6252
2007-06-27 12:35:00,37.29,37.36,37.28,37.35,16735.977279642964,18.6963,18.7314,18.6913,18.7264,16735.9773
2007-06-27 12:40:00,37.36,37.4,37.35,37.4,11867.329343746833,18.7314,18.7515,18.7264,18.7515,11867.3293
2007-06-27 12:45:00,37.4,37.41,37.36,37.36,15620.245461000102,18.7515,18.7565,18.7314,18.7314,15620.2455
2007-06-27 12:50:00,37.36,37.36,37.33,37.35,13287.351658383202,18.7314,18.7314,18.7164,18.7264,13287.3517
2007-06-27 12:55:00,37.35,37.39,37.35,37.37,12273.050005071507,18.7264,18.7465,18.7264,18.7365,12273.05
2007-06-27 13:00:00,37.37,37.41,37.36,37.4,18967.440916928696,18.7365,18.7565,18.7314,18.7515,18967.4409
2007-06-27 13:05:00,37.4,37.4,37.32,37.32,15011.664469013083,18.7515,18.7515,18.7114,18.7114,15011.6645
2007-06-27 13:10:00,37.33,37.33,37.24,37.24,17141.697940967642,18.7164,18.7164,18.6713,18.6713,17141.6979
2007-06-27 13:15:00,37.23,37.23,37.18,37.19,22618.926868850795,18.6663,18.6663,18.6412,18.6462,22618.9269
2007-06-27 13:20:00,37.19,37.22,37.19,37.21,17953.139263617,18.6462,18.6612,18.6462,18.6562,17953.1393
2007-06-27 13:25:00,37.2,37.27,37.2,37.2,26878.99381275992,18.6512,18.6863,18.6512,18.6512,26878.9938
2007-06-27 13:30:00,37.2,37.21,37.13,37.13,37630.59133786388,18.6512,18.6562,18.6161,18.6161,37630.5913
2007-06-27 13:35:00,37.13,37.18,37.12,37.17,29313.31778070798,18.6161,18.6412,18.6111,18.6362,29313.3178
2007-06-27 13:40:00,37.17,37.21,37.13,37.21,49295.06035094837,18.6362,18.6562,18.6161,18.6562,49295.0604
2007-06-27 13:45:00,37.22,37.32,37.22,37.24,29313.31778070798,18.6612,18.7114,18.6612,18.6713,29313.3178
2007-06-27 13:50:00,37.24,37.27,37.19,37.24,55380.87027081855,18.6713,18.6863,18.6462,18.6713,55380.8703
2007-06-27 13:55:00,37.24,37.27,37.19,37.2,43716.40125773405,18.6713,18.6863,18.6462,18.6512,43716.4013
2007-06-27 14:00:00,37.2,37.34,37.19,37.31,42499.23927376002,18.6512,18.7214,18.6462,18.7064,42499.2393
2007-06-27 14:05:00,37.3,37.31,37.23,37.25,24951.820671467696,18.7014,18.7064,18.6663,18.6763,24951.8207
2007-06-27 14:10:00,37.26,37.38,37.23,37.38,23126.077695506643,18.6813,18.7415,18.6663,18.7415,23126.0777
2007-06-27 14:15:00,37.38,37.41,37.37,37.39,27487.57480474693,18.7415,18.7565,18.7365,18.7465,27487.5748
2007-06-27 14:20:00,37.4,37.4,37.37,37.38,12070.18967440917,18.7515,18.7515,18.7365,18.7415,12070.1897
2007-06-27 14:25:00,37.39,37.44,37.39,37.41,13895.93265037022,18.7465,18.7715,18.7465,18.7565,13895.9327
2007-06-27 14:30:00,37.41,37.41,37.39,37.41,30226.189268688508,18.7565,18.7565,18.7465,18.7565,30226.1893
2007-06-27 14:35:00,37.41,37.44,37.41,37.42,27791.86530074044,18.7565,18.7715,18.7565,18.7615,27791.8653
2007-06-27 14:40:00,37.41,37.42,37.4,37.4,13794.502485039053,18.7565,18.7615,18.7515,18.7515,13794.5025
2007-06-27 14:45:00,37.41,37.44,37.38,37.38,41180.647124454816,18.7565,18.7715,18.7415,18.7415,41180.6471
2007-06-27 14:50:00,37.39,37.42,37.38,37.41,27386.14463941576,18.7465,18.7615,18.7415,18.7565,27386.1446
2007-06-27 14:55:00,37.42,37.44,37.39,37.41,12070.18967440917,18.7615,18.7715,18.7465,18.7565,12070.1897
2007-06-27 15:00:00,37.41,37.42,37.38,37.42,42803.52976975353,18.7565,18.7615,18.7415,18.7615,42803.5298
2007-06-27 15:05:00,37.43,37.45,37.41,37.41,36311.99918855868,18.7665,18.7766,18.7565,18.7565,36311.9992
2007-06-27 15:10:00,37.41,37.43,37.41,37.41,29211.88761537681,18.7565,18.7665,18.7565,18.7565,29211.8876
2007-06-27 15:15:00,37.41,37.41,37.36,37.37,33471.95455928593,18.7565,18.7565,18.7314,18.7365,33471.9546
2007-06-27 15:20:00,37.37,37.37,37.3,37.35,48990.76985495487,18.7365,18.7365,18.7014,18.7264,48990.7699
2007-06-27 15:25:00,37.36,37.39,37.35,37.37,32660.513236636576,18.7314,18.7465,18.7264,18.7365,32660.5132
2007-06-27 15:30:00,37.37,37.41,37.35,37.37,76478.34465970179,18.7365,18.7565,18.7264,18.7365,76478.3447
2007-06-27 15:35:00,37.38,37.43,37.37,37.43,41079.216959123645,18.7415,18.7665,18.7365,18.7665,41079.217
2007-06-27 15:40:00,37.43,37.5,37.42,37.5,35500.55786590932,18.7665,18.8016,18.7615,18.8016,35500.5579
2007-06-27 15:45:00,37.5,37.53,37.5,37.52,37022.010345876864,18.8016,18.8167,18.8016,18.8117,37022.0103
2007-06-27 15:50:00,37.52,37.53,37.45,37.5,111573.18186428644,18.8117,18.8167,18.7766,18.8016,111573.1819
2007-06-27 15:55:00,37.49,37.5,37.35,37.35,316664.9761639112,18.7966,18.8016,18.7264,18.7264,316664.9762
2007-06-28 09:30:00,37.37,37.73,37.31,37.46,70392.53473983162,18.7365,18.9169,18.7064,18.7816,70392.5347
2007-06-28 09:35:00,37.48,37.59,37.47,37.58,29516.17811137032,18.7916,18.8468,18.7866,18.8417,29516.1781
2007-06-28 09:40:00,37.58,37.62,37.46,37.46,41079.216959123645,18.8417,18.8618,18.7816,18.7816,41079.217
2007-06-28 09:45:00,37.45,37.51,37.38,37.44,37326.300841870376,18.7766,18.8066,18.7415,18.7715,37326.3008
2007-06-28 09:50:00,37.46,37.56,37.45,37.47,23633.22852216249,18.7816,18.8317,18.7766,18.7866,23633.2285
2007-06-28 09:55:00,37.48,37.49,37.35,37.44,33877.67522061061,18.7916,18.7966,18.7264,18.7715,33877.6752
2007-06-28 10:00:00,37.44,37.5,37.34,37.5,49193.6301856172,18.7715,18.8016,18.7214,18.8016,49193.6302
2007-06-28 10:05:00,37.49,37.54,37.49,37.51,13997.36281570139,18.7966,18.8217,18.7966,18.8066,13997.3628
2007-06-28 10:10:00,37.5,37.54,37.48,37.52,26473.27315143524,18.8016,18.8217,18.7916,18.8117,26473.2732
2007-06-28 10:15:00,37.51,37.52,37.46,37.5,12374.480170402678,18.8066,18.8117,18.7816,18.8016,12374.4802
2007-06-28 10:20:00,37.52,37.56,37.36,37.37,37326.300841870376,18.8117,18.8317,18.7314,18.7365,37326.3008
2007-06-28 10:25:00,37.37,37.45,37.37,37.45,7201.541738513034,18.7365,18.7766,18.7365,18.7766,7201.5417
2007-06-28 10:30:00,37.45,37.49,37.41,37.46,28501.87645805863,18.7766,18.7966,18.7565,18.7816,28501.8765
2007-06-28 10:35:00,37.47,37.48,37.44,37.45,20488.89339689624,18.7866,18.7916,18.7715,18.7766,20488.8934
2007-06-28 10:40:00,37.46,37.5,37.45,37.47,25864.69215944822,18.7816,18.8016,18.7766,18.7866,25864.6922
2007-06-28 10:45:00,37.48,37.54,37.47,37.53,34993.40703925347,18.7916,18.8217,18.7866,18.8167,34993.407
2007-06-28 10:50:00,37.54,37.57,37.54,37.56,22010.34587686378,18.8217,18.8367,18.8217,18.8317,22010.3459
2007-06-28 10:55:00,37.56,37.59,37.55,37.56,26878.99381275992,18.8317,18.8468,18.8267,18.8317,26878.9938
2007-06-28 11:00:00,37.55,37.59,37.54,37.59,29009.02728471448,18.8267,18.8468,18.8217,18.8468,29009.0273
2007-06-28 11:05:00,37.58,37.63,37.58,37.63,27893.29546607161,18.8417,18.8668,18.8417,18.8668,27893.2955
2007-06-28 11:10:00,37.63,37.66,37.6,37.65,48990.76985495487,18.8668,18.8819,18.8518,18.8768,48990.7699
2007-06-28 11:15:00,37.65,37.73,37.63,37.73,13591.642154376712,18.8768,18.9169,18.8668,18.9169,13591.6422
2007-06-28 11:20:00,37.73,37.73,37.69,37.71,16938.837610305305,18.9169,18.9169,18.8969,18.9069,16938.8376
2007-06-28 11:25:00,37.72,37.75,37.72,37.75,18155.99959427934,18.9119,18.927,18.9119,18.927,18155.9996
2007-06-28 11:30:00,37.75,37.81,37.75,37.8,30429.04959935085,18.927,18.9571,18.927,18.952,30429.0496
2007-06-28 11:35:00,37.81,37.81,37.8,37.81,12577.340501065017,18.9571,18.9571,18.952,18.9571,12577.3405
2007-06-28 11:40:00,37.8,37.83,37.8,37.83,17445.988436961154,18.952,18.9671,18.952,18.9671,17445.9884
2007-06-28 11:45:00,37.84,37.84,37.76,37.76,23328.938026168984,18.9721,18.9721,18.932,18.932,23328.938
2007-06-28 11:50:00,37.77,37.82,37.76,37.82,13591.642154376712,18.937,18.9621,18.932,18.9621,13591.6422
2007-06-28 11:55:00,37.82,37.88,37.82,37.87,21503.19505020793,18.9621,18.9922,18.9621,18.9871,21503.1951
2007-06-28 12:00:00,37.87,37.87,37.8,37.8,14707.373973019576,18.9871,18.9871,18.952,18.952,14707.374
2007-06-28 12:05:00,37.8,37.8,37.76,37.79,12678.770666396187,18.952,18.952,18.932,18.947,12678.7707
2007-06-28 12:10:00,37.79,37.8,37.79,37.79,4057.2066132467794,18.947,18.952,18.947,18.947,4057.2066
2007-06-28 12:15:00,37.79,37.79,37.78,37.79,8012.983061162389,18.947,18.947,18.942,18.947,8012.9831
2007-06-28 12:20:00,37.79,37.81,37.79,37.81,9433.005375798764,18.947,18.9571,18.947,18.9571,9433.0054
2007-06-28 12:25:00,37.8,37.81,37.79,37.79,4868.647935896135,18.952,18.9571,18.947,18.947,4868.6479
2007-06-28 12:30:00,37.79,37.81,37.79,37.81,10244.44669844812,18.947,18.9571,18.947,18.9571,10244.4467
2007-06-28 12:35:00,37.81,37.84,37.81,37.83,28299.016127396288,18.9571,18.9721,18.9571,18.9671,28299.0161
2007-06-28 12:40:00,37.84,37.85,37.83,37.84,16228.826452987118,18.9721,18.9771,18.9671,18.9721,16228.8265
2007-06-28 12:45:00,37.85,37.87,37.84,37.86,22923.217364844302,18.9771,18.9871,18.9721,18.9821,22923.2174
2007-06-28 12:50:00,37.85,37.86,37.84,37.85,9838.72603712344,18.9771,18.9821,18.9721,18.9771,9838.726
2007-06-28 12:55:00,37.84,37.85,37.83,37.83,7302.971903844204,18.9721,18.9771,18.9671,18.9671,7302.9719
2007-06-28 13:00:00,37.84,37.85,37.83,37.85,13490.21198904554,18.9721,18.9771,18.9671,18.9771,13490.212
2007-06-28 13:05:00,37.84,37.88,37.84,37.85,29313.31778070798,18.9721,18.9922,18.9721,18.9771,29313.3178
2007-06-28 13:10:00,37.86,37.86,37.83,37.83,28603.306623389795,18.9821,18.9821,18.9671,18.9671,28603.3066
2007-06-28 13:15:00,37.82,37.82,37.81,37.81,5375.798762551983,18.9621,18.9621,18.9571,18.9571,5375.7988
2007-06-28 13:20:00,37.81,37.87,37.81,37.87,15924.53595699361,18.9571,18.9871,18.9571,18.9871,15924.536
2007-06-28 13:25:00,37.87,37.9,37.87,37.89,11563.038847753322,18.9871,19.0022,18.9871,18.9972,11563.0388
2007-06-28 13:30:00,37.9,37.91,37.9,37.91,14910.234303681917,19.0022,19.0072,19.0022,19.0072,14910.2343
2007-06-28 13:35:00,37.91,37.99,37.91,37.93,98387.2603712344,19.0072,19.0473,19.0072,19.0172,98387.2604
2007-06-28 13:40:00,37.94,37.94,37.93,37.93,9027.284714474084,19.0222,19.0222,19.0172,19.0172,9027.2847
2007-06-28 13:45:00,37.94,37.99,37.94,37.97,20286.033066233897,19.0222,19.0473,19.0222,19.0373,20286.0331
2007-06-28 13:50:00,37.98,38.02,37.97,38.02,19474.59174358454,19.0423,19.0623,19.0373,19.0623,19474.5917
2007-06-28 13:55:00,38.02,38.02,37.97,37.98,12983.061162389697,19.0623,19.0623,19.0373,19.0423,12983.0612
2007-06-28 14:00:00,37.98,37.98,37.97,37.97,9534.435541129931,19.0423,19.0423,19.0373,19.0373,9534.4355
2007-06-28 14:05:00,37.96,37.97,37.93,37.94,10244.44669844812,19.0323,19.0373,19.0172,19.0222,10244.4467
2007-06-28 14:10:00,37.94,37.95,37.87,37.87,15823.10579166244,19.0222,19.0273,18.9871,18.9871,15823.1058
2007-06-28 14:15:00,37.87,38.04,37.75,37.97,69986.81407850694,18.9871,19.0724,18.927,19.0373,69986.8141
2007-06-28 14:20:00,37.96,38.01,37.9,37.96,16025.96612232478,19.0323,19.0573,19.0022,19.0323,16025.9661
2007-06-28 14:25:00,37.95,37.98,37.81,37.83,37427.73100720154,19.0273,19.0423,18.9571,18.9671,37427.731
2007-06-28 14:30:00,37.83,37.84,37.65,37.66,55583.73060148088,18.9671,18.9721,18.8768,18.8819,55583.7306
2007-06-28 14:35:00,37.66,37.77,37.64,37.65,42904.95993508469,18.8819,18.937,18.8718,18.8768,42904.9599
2007-06-28 14:40:00,37.65,37.94,37.63,37.86,57003.75291611726,18.8768,19.0222,18.8668,18.9821,57003.7529
2007-06-28 14:45:00,37.86,37.94,37.84,37.84,37427.73100720154,18.9821,19.0222,18.9721,18.9721,37427.731
2007-06-28 14:50:00,37.84,37.87,37.77,37.79,33066.233897961254,18.9721,18.9871,18.937,18.947,33066.2339
2007-06-28 14:55:00,37.79,37.85,37.75,37.78,28197.58596206512,18.947,18.9771,18.927,18.942,28197.586
2007-06-28 15:00:00,37.79,37.8,37.7,37.76,27994.72563140278,18.947,18.952,18.9019,18.932,27994.7256
2007-06-28 15:05:00,37.76,37.84,37.69,37.82,35196.26736991581,18.932,18.9721,18.8969,18.9621,35196.2674
2007-06-28 15:10:00,37.81,37.83,37.74,37.8,17243.128106298813,18.9571,18.9671,18.922,18.952,17243.1281
2007-06-28 15:15:00,37.8,37.85,37.79,37.8,24140.37934881834,18.952,18.9771,18.947,18.952,24140.3793
2007-06-28 15:20:00,37.8,37.88,37.77,37.86,32863.37356729891,18.952,18.9922,18.937,18.9821,32863.3736
2007-06-28 15:25:00,37.86,37.87,37.83,37.83,23836.08885282483,18.9821,18.9871,18.9671,18.9671,23836.0889
2007-06-28 15:30:00,37.83,37.92,37.82,37.88,37630.59133786388,18.9671,19.0122,18.9621,18.9922,37630.5913
2007-06-28 15:35:00,37.88,37.89,37.86,37.86,28907.597119383303,18.9922,18.9972,18.9821,18.9821,28907.5971
2007-06-28 15:40:00,37.86,37.87,37.8,37.82,54265.13845217568,18.9821,18.9871,18.952,18.9621,54265.1385
2007-06-28 15:45:00,37.82,37.84,37.77,37.78,44324.98224972107,18.9621,18.9721,18.937,18.942,44324.9822
2007-06-28 15:50:00,37.79,37.81,37.77,37.8,39760.62480981844,18.947,18.9571,18.937,18.952,39760.6248
2007-06-28 15:55:00,37.8,37.81,37.74,37.76,87534.23268079926,18.952,18.9571,18.922,18.932,87534.2327
2007-06-29 09:30:00,37.96,38.01,37.91,38.01,34283.395881935285,19.0323,19.0573,19.0072,19.0573,34283.3959
2007-06-29 09:35:00,38.01,38.05,37.93,37.96,17040.267775636476,19.0573,19.0774,19.0172,19.0323,17040.2678
2007-06-29 09:40:00,37.97,38.2,37.94,38.12,37224.870676539205,19.0373,19.1526,19.0222,19.1125,37224.8707
2007-06-29 09:45:00,38.11,38.24,38.11,38.21,42702.09960442236,19.1075,19.1727,19.1075,19.1576,42702.0996
2007-06-29 09:50:00,38.21,38.27,38.19,38.27,11055.888021097477,19.1576,19.1877,19.1476,19.1877,11055.888
2007-06-29 09:55:00,38.27,38.29,38.13,38.13,25357.54133279237,19.1877,19.1977,19.1175,19.1175,25357.5413
2007-06-29 10:00:00,38.13,38.34,38.13,38.33,26067.55249011056,19.1175,19.2228,19.1175,19.2178,26067.5525
2007-06-29 10:05:00,38.34,38.34,38.23,38.31,25458.97149812354,19.2228,19.2228,19.1676,19.2077,25458.9715
2007-06-29 10:10:00,38.33,38.35,38.26,38.27,24038.94918348717,19.2178,19.2278,19.1827,19.1877,24038.9492
2007-06-29 10:15:00,38.26,38.3,38.25,38.25,16533.116948980627,19.1827,19.2027,19.1777,19.1777,16533.1169
2007-06-29 10:20:00,38.26,38.26,38.21,38.21,50715.08266558475,19.1827,19.1827,19.1576,19.1576,50715.0827
2007-06-29 10:25:00,38.21,38.32,38.21,38.32,18866.010751597525,19.1576,19.2128,19.1576,19.2128,18866.0108
2007-06-29 10:30:00,38.33,38.39,38.33,38.38,30530.47976468201,19.2178,19.2479,19.2178,19.2428,30530.4798
2007-06-29 10:35:00,38.38,38.39,38.36,38.37,12780.200831727356,19.2428,19.2479,19.2328,19.2378,12780.2008
2007-06-29 10:40:00,38.37,38.42,38.37,38.38,34891.97687392231,19.2378,19.2629,19.2378,19.2428,34891.9769
2007-06-29 10:45:00,38.38,38.38,38.33,38.34,10345.876863779287,19.2428,19.2428,19.2178,19.2228,10345.8769
2007-06-29 10:50:00,38.33,38.36,38.31,38.34,22517.496703519628,19.2178,19.2328,19.2077,19.2228,22517.4967
2007-06-29 10:55:00,38.34,38.35,38.33,38.35,17344.558271629983,19.2228,19.2278,19.2178,19.2278,17344.5583
2007-06-29 11:00:00,38.35,38.37,38.34,38.35,29516.17811137032,19.2278,19.2378,19.2228,19.2278,29516.1781
2007-06-29 11:05:00,38.35,38.36,38.3,38.36,23227.507860837813,19.2278,19.2328,19.2027,19.2328,23227.5079
2007-06-29 11:10:00,38.35,38.36,38.34,38.36,11360.178517090982,19.2278,19.2328,19.2228,19.2328,11360.1785
2007-06-29 11:15:00,38.36,38.4,38.36,38.39,12577.340501065017,19.2328,19.2529,19.2328,19.2479,12577.3405
2007-06-29 11:20:00,38.4,38.43,38.39,38.42,14910.234303681917,19.2529,19.2679,19.2479,19.2629,14910.2343
2007-06-29 11:25:00,38.42,38.42,38.41,38.42,5375.798762551983,19.2629,19.2629,19.2579,19.2629,5375.7988
2007-06-29 11:30:00,38.41,38.42,38.38,38.39,32660.513236636576,19.2579,19.2629,19.2428,19.2479,32660.5132
2007-06-29 11:35:00,38.39,38.4,38.37,38.4,37630.59133786388,19.2479,19.2529,19.2378,19.2529,37630.5913
2007-06-29 11:40:00,38.4,38.44,38.4,38.43,10751.597525103964,19.2529,19.2729,19.2529,19.2679,10751.5975
2007-06-29 11:45:00,38.43,38.43,38.38,38.39,13693.07231970788,19.2679,19.2679,19.2428,19.2479,13693.0723
2007-06-29 11:50:00,38.39,38.4,38.36,38.4,9128.714879805257,19.2479,19.2529,19.2328,19.2529,9128.7149
2007-06-29 11:55:00,38.39,38.4,38.33,38.4,19576.02190891571,19.2479,19.2529,19.2178,19.2529,19576.0219
2007-06-29 12:00:00,38.39,38.41,38.34,38.34,32660.513236636576,19.2479,19.2579,19.2228,19.2228,32660.5132
2007-06-29 12:05:00,38.35,38.4,38.33,38.34,23836.08885282483,19.2278,19.2529,19.2178,19.2228,23836.0889
2007-06-29 12:10:00,38.36,38.37,38.3,38.32,18764.580586266355,19.2328,19.2378,19.2027,19.2128,18764.5806
2007-06-29 12:15:00,38.34,38.34,38.29,38.31,14808.804138350746,19.2228,19.2228,19.1977,19.2077,14808.8041
2007-06-29 12:20:00,38.31,38.37,38.29,38.37,21401.764884876764,19.2077,19.2378,19.1977,19.2378,21401.7649
2007-06-29 12:25:00,38.37,38.37,38.34,38.34,16025.96612232478,19.2378,19.2378,19.2228,19.2228,16025.9661
2007-06-29 12:30:00,38.34,38.37,38.27,38.33,46657.87605233797,19.2228,19.2378,19.1877,19.2178,46657.8761
2007-06-29 12:35:00,38.32,38.46,38.3,38.46,73029.71903844204,19.2128,19.283,19.2027,19.283,73029.719
2007-06-29 12:40:00,38.46,38.61,38.45,38.6,64408.15498529263,19.283,19.3582,19.2779,19.3531,64408.155
2007-06-29 12:45:00,38.6,38.6,38.52,38.57,20488.89339689624,19.3531,19.3531,19.313,19.3381,20488.8934
2007-06-29 12:50:00,38.56,38.6,38.54,38.57,43310.68059640937,19.3331,19.3531,19.3231,19.3381,43310.6806
2007-06-29 12:55:00,38.56,38.58,38.56,38.58,8114.413226493559,19.3331,19.3431,19.3331,19.3431,8114.4132
2007-06-29 13:00:00,38.58,38.62,38.54,38.62,33877.67522061061,19.3431,19.3632,19.3231,19.3632,33877.6752
2007-06-29 13:05:00,38.62,38.67,38.6,38.61,60046.65787605234,19.3632,19.3882,19.3531,19.3582,60046.6579
2007-06-29 13:10:00,38.6,38.62,38.58,38.6,29414.74794603915,19.3531,19.3632,19.3431,19.3531,29414.7479
2007-06-29 13:15:00,38.6,38.66,38.58,38.65,32761.943401967743,19.3531,19.3832,19.3431,19.3782,32761.9434
2007-06-29 13:20:00,38.65,38.7,38.64,38.7,34384.826047266455,19.3782,19.4033,19.3732,19.4033,34384.826
2007-06-29 13:25:00,38.7,38.73,38.69,38.69,27284.714474084594,19.4033,19.4183,19.3983,19.3983,27284.7145
2007-06-29 13:30:00,38.69,38.7,38.65,38.65,21706.05538087027,19.3983,19.4033,19.3782,19.3782,21706.0554
2007-06-29 13:35:00,38.65,38.72,38.65,38.68,37427.73100720154,19.3782,19.4133,19.3782,19.3933,37427.731
2007-06-29 13:40:00,38.67,38.73,38.63,38.69,19373.161578253374,19.3882,19.4183,19.3682,19.3983,19373.1616
2007-06-29 13:45:00,38.69,38.74,38.68,38.74,35094.83720458464,19.3983,19.4233,19.3933,19.4233,35094.8372
2007-06-29 13:50:00,38.74,38.74,38.69,38.71,15214.524799675424,19.4233,19.4233,19.3983,19.4083,15214.5248
2007-06-29 13:55:00,38.71,38.74,38.69,38.7,20691.75372755857,19.4083,19.4233,19.3983,19.4033,20691.7537
2007-06-29 14:00:00,38.69,38.72,38.62,38.66,22416.066538188457,19.3983,19.4133,19.3632,19.3832,22416.0665
2007-06-29 14:05:00,38.66,38.66,38.55,38.59,52743.685972208135,19.3832,19.3832,19.3281,19.3481,52743.686
2007-06-29 14:10:00,38.59,38.6,38.49,38.54,38949.18348716908,19.3481,19.3531,19.298,19.3231,38949.1835
2007-06-29 14:15:00,38.55,38.6,38.53,38.59,17953.139263617,19.3281,19.3531,19.3181,19.3481,17953.1393
2007-06-29 14:20:00,38.59,38.62,38.55,38.62,24343.23967948068,19.3481,19.3632,19.3281,19.3632,24343.2397
2007-06-29 14:25:00,38.62,38.63,38.57,38.59,25560.40166345471,19.3632,19.3682,19.3381,19.3481,25560.4017
2007-06-29 14:30:00,38.59,38.65,38.56,38.62,21401.764884876764,19.3481,19.3782,19.3331,19.3632,21401.7649
2007-06-29 14:35:00,38.62,38.67,38.61,38.65,25154.68100213004,19.3632,19.3882,19.3582,19.3782,25154.681
2007-06-29 14:40:00,38.65,38.66,38.63,38.63,28907.597119383303,19.3782,19.3832,19.3682,19.3682,28907.5971
2007-06-29 14:45:00,38.64,38.65,38.57,38.58,27690.435135409272,19.3732,19.3782,19.3381,19.3431,27690.4351
2007-06-29 14:50:00,38.59,38.61,38.56,38.59,16228.826452987118,19.3481,19.3582,19.3331,19.3481,16228.8265
2007-06-29 14:55:00,38.59,38.62,38.58,38.62,15620.245461000102,19.3481,19.3632,19.3431,19.3632,15620.2455
2007-06-29 15:00:00,38.62,38.66,38.54,38.54,38340.60249518207,19.3632,19.3832,19.3231,19.3231,38340.6025
2007-06-29 15:05:00,38.53,38.56,38.43,38.53,50917.94299624708,19.3181,19.3331,19.2679,19.3181,50917.943
2007-06-29 15:10:00,38.54,38.54,38.35,38.4,57105.18308144842,19.3231,19.3231,19.2278,19.2529,57105.1831
2007-06-29 15:15:00,38.41,38.48,38.37,38.47,51222.23349224059,19.2579,19.293,19.2378,19.288,51222.2335
2007-06-29 15:20:00,38.47,38.51,38.44,38.48,41484.93762044832,19.288,19.308,19.2729,19.293,41484.9376
2007-06-29 15:25:00,38.46,38.48,38.4,38.4,73942.59052642256,19.283,19.293,19.2529,19.2529,73942.5905
2007-06-29 15:30:00,38.4,38.47,38.39,38.47,49802.21117760422,19.2529,19.288,19.2479,19.288,49802.2112
2007-06-29 15:35:00,38.46,38.53,38.44,38.52,46657.87605233797,19.283,19.3181,19.2729,19.313,46657.8761
2007-06-29 15:40:00,38.51,38.62,38.5,38.53,144842.27609291003,19.308,19.3632,19.303,19.3181,144842.2761
2007-06-29 15:45:00,38.53,38.53,38.44,38.46,133786.38807181254,19.3181,19.3181,19.2729,19.283,133786.3881
2007-06-29 15:50:00,38.46,38.52,38.46,38.48,88751.39466477331,19.283,19.313,19.283,19.293,88751.3947
2007-06-29 15:55:00,38.48,38.54,38.47,38.51,183081.4484227609,19.293,19.3231,19.288,19.308,183081.4484
2007-07-02 09:30:00,38.45,38.46,37.76,38.03,191703.0124759104,19.2779,19.283,18.932,19.0674,191703.0125
2007-07-02 09:35:00,38.02,38.19,37.98,38.1,48483.61902829901,19.0623,19.1476,19.0423,19.1025,48483.619
2007-07-02 09:40:00,38.1,38.1,38.0,38.05,36819.15001521452,19.1025,19.1025,19.0523,19.0774,36819.15
2007-07-02 09:45:00,38.06,38.17,38.03,38.15,52946.54630287048,19.0824,19.1376,19.0674,19.1275,52946.5463
2007-07-02 09:50:00,38.16,38.34,38.16,38.24,109950.29921898773,19.1325,19.2228,19.1325,19.1727,109950.2992
2007-07-02 09:55:00,38.26,38.35,38.26,38.3,31443.35125266254,19.1827,19.2278,19.1827,19.2027,31443.3513
2007-07-02 10:00:00,38.28,38.41,38.26,38.28,58930.92605740947,19.1927,19.2579,19.1827,19.1927,58930.9261
2007-07-02 10:05:00,38.28,38.36,38.26,38.36,49700.78101227305,19.1927,19.2328,19.1827,19.2328,49700.781
2007-07-02 10:10:00,38.36,38.43,38.36,38.4,54569.42894816919,19.2328,19.2679,19.2328,19.2529,54569.4289
2007-07-02 10:15:00,38.4,38.42,38.34,38.34,55482.30043614971,19.2529,19.2629,19.2228,19.2228,55482.3004
2007-07-02 10:20:00,38.34,38.37,38.31,38.31,100010.14301653313,19.2228,19.2378,19.2077,19.2077,100010.143
2007-07-02 10:25:00,38.29,38.31,38.26,38.27,40977.78679379248,19.1977,19.2077,19.1827,19.1877,40977.7868
2007-07-02 10:30:00,38.26,38.28,38.25,38.25,70899.68556648747,19.1827,19.1927,19.1777,19.1777,70899.6856
2007-07-02 10:35:00,38.25,38.26,38.21,38.22,29820.46860736383,19.1777,19.1827,19.1576,19.1626,29820.4686
2007-07-02 10:40:00,38.21,38.23,38.19,38.19,30936.200426006693,19.1576,19.1676,19.1476,19.1476,30936.2004
2007-07-02 10:45:00,38.18,38.2,38.16,38.18,32863.37356729891,19.1426,19.1526,19.1325,19.1426,32863.3736
2007-07-02 10:50:00,38.18,38.18,38.11,38.11,44527.8425803834,19.1426,19.1426,19.1075,19.1075,44527.8426
2007-07-02 10:55:00,38.11,38.15,38.11,38.12,29313.31778070798,19.1075,19.1275,19.1075,19.1125,29313.3178
2007-07-02 11:00:00,38.13,38.19,38.11,38.12,43412.11076174054,19.1175,19.1476,19.1075,19.1125,43412.1108
2007-07-02 11:05:00,38.11,38.13,38.09,38.11,45136.423572370426,19.1075,19.1175,19.0974,19.1075,45136.4236
2007-07-02 11:10:00,38.11,38.18,38.07,38.07,51222.23349224059,19.1075,19.1426,19.0874,19.0874,51222.2335
2007-07-02 11:15:00,38.07,38.07,37.9,37.96,107110.25458971498,19.0874,19.0874,19.0022,19.0323,107110.2546
2007-07-02 11:20:00,37.95,37.96,37.9,37.92,51932.24464955878,19.0273,19.0323,19.0022,19.0122,51932.2446
2007-07-02 11:25:00,37.92,37.93,37.91,37.92,65422.45663860432,19.0122,19.0172,19.0072,19.0122,65422.4566
2007-07-02 11:30:00,37.92,37.94,37.82,37.82,64813.87564661731,19.0122,19.0222,18.9621,18.9621,64813.8756
2007-07-02 11:35:00,37.81,37.81,37.71,37.72,55178.00994015621,18.9571,18.9571,18.9069,18.9119,55178.0099
2007-07-02 11:40:00,37.72,37.72,37.62,37.69,73942.59052642256,18.9119,18.9119,18.8618,18.8969,73942.5905
2007-07-02 11:45:00,37.7,37.77,37.69,37.74,56090.88142813673,18.9019,18.937,18.8969,18.922,56090.8814
2007-07-02 11:50:00,37.75,37.81,37.73,37.74,26878.99381275992,18.927,18.9571,18.9169,18.922,26878.9938
2007-07-02 11:55:00,37.73,37.74,37.71,37.72,23227.507860837813,18.9169,18.922,18.9069,18.9119,23227.5079
2007-07-02 12:00:00,37.73,37.75,37.72,37.75,25256.111167461204,18.9169,18.927,18.9119,18.927,25256.1112
2007-07-02 12:05:00,37.74,37.77,37.74,37.77,35906.278527234,18.922,18.937,18.922,18.937,35906.2785
2007-07-02 12:10:00,37.77,37.82,37.76,37.82,22618.926868850795,18.937,18.9621,18.932,18.9621,22618.9269
2007-07-02 12:15:00,37.83,37.83,37.76,37.76,39659.19464448728,18.9671,18.9671,18.932,18.932,39659.1946
2007-07-02 12:20:00,37.76,37.76,37.62,37.65,47165.02687899381,18.932,18.932,18.8618,18.8768,47165.0269
2007-07-02 12:25:00,37.64,37.66,37.62,37.64,25053.250836798863,18.8718,18.8819,18.8618,18.8718,25053.2508
2007-07-02 12:30:00,37.64,37.65,37.54,37.54,44832.13307637692,18.8718,18.8768,18.8217,18.8217,44832.1331
2007-07-02 12:35:00,37.55,37.58,37.53,37.56,40064.91530581195,18.8267,18.8417,18.8167,18.8317,40064.9153
2007-07-02 12:40:00,37.56,37.6,37.55,37.59,41079.216959123645,18.8317,18.8518,18.8267,18.8468,41079.217
2007-07-02 12:45:00,37.59,37.7,37.57,37.7,55583.73060148088,18.8468,18.9019,18.8367,18.9019,55583.7306
2007-07-02 12:50:00,37.7,37.73,37.69,37.73,35601.98803124049,18.9019,18.9169,18.8969,18.9169,35601.988
2007-07-02 12:55:00,37.73,37.78,37.73,37.73,53859.417790851,18.9169,18.942,18.9169,18.9169,53859.4178
2007-07-02 13:00:00,37.74,37.75,37.68,37.73,37833.45166852622,18.922,18.927,18.8919,18.9169,37833.4517
2007-07-02 13:05:00,37.73,37.79,37.73,37.75,14910.234303681917,18.9169,18.947,18.9169,18.927,14910.2343
2007-07-02 13:10:00,37.74,37.78,37.73,37.77,23633.22852216249,18.922,18.942,18.9169,18.937,23633.2285
2007-07-02 13:15:00,37.76,37.8,37.75,37.76,36514.85951922102,18.932,18.952,18.927,18.932,36514.8595
2007-07-02 13:20:00,37.76,37.78,37.76,37.78,20083.17273557156,18.932,18.942,18.932,18.942,20083.1727
2007-07-02 13:25:00,37.79,37.79,37.76,37.76,8520.133887818238,18.947,18.947,18.932,18.932,8520.1339
2007-07-02 13:30:00,37.77,37.79,37.76,37.79,22010.34587686378,18.937,18.947,18.932,18.947,22010.3459
2007-07-02 13:35:00,37.79,37.94,37.79,37.92,30124.759103357337,18.947,19.0222,18.947,19.0122,30124.7591
2007-07-02 13:40:00,37.92,37.98,37.88,37.97,51019.37316157825,19.0122,19.0423,18.9922,19.0373,51019.3732
2007-07-02 13:45:00,37.98,38.02,37.97,38.0,63596.71366264327,19.0423,19.0623,19.0373,19.0523,63596.7137
2007-07-02 13:50:00,38.0,38.03,37.99,38.03,19576.02190891571,19.0523,19.0674,19.0473,19.0674,19576.0219
2007-07-02 13:55:00,38.03,38.09,38.03,38.05,41282.07728978599,19.0674,19.0974,19.0674,19.0774,41282.0773
2007-07-02 14:00:00,38.04,38.07,38.03,38.07,28299.016127396288,19.0724,19.0874,19.0674,19.0874,28299.0161
2007-07-02 14:05:00,38.06,38.07,38.03,38.04,23024.64753017548,19.0824,19.0874,19.0674,19.0724,23024.6475
2007-07-02 14:10:00,38.04,38.06,38.02,38.02,29719.03844203266,19.0724,19.0824,19.0623,19.0623,29719.0384
2007-07-02 14:15:00,38.01,38.01,37.93,37.99,46455.01572167563,19.0573,19.0573,19.0172,19.0473,46455.0157
2007-07-02 14:20:00,37.99,38.08,37.98,38.06,42093.518612435335,19.0473,19.0924,19.0423,19.0824,42093.5186
2007-07-02 14:25:00,38.06,38.07,37.99,37.99,24951.820671467696,19.0824,19.0874,19.0473,19.0473,24951.8207
2007-07-02 14:30:00,37.99,38.05,37.98,38.03,33269.094228623595,19.0473,19.0774,19.0423,19.0674,33269.0942
2007-07-02 14:35:00,38.03,38.08,38.03,38.08,35500.55786590932,19.0674,19.0924,19.0674,19.0924,35500.5579
2007-07-02 14:40:00,38.08,38.11,38.03,38.04,44933.563241708085,19.0924,19.1075,19.0674,19.0724,44933.5632
2007-07-02 14:45:00,38.04,38.06,37.98,38.03,37123.44051120804,19.0724,19.0824,19.0423,19.0674,37123.4405
2007-07-02 14:50:00,38.03,38.09,37.99,38.08,37833.45166852622,19.0674,19.0974,19.0473,19.0924,37833.4517
2007-07-02 14:55:00,38.07,38.11,38.07,38.08,30226.189268688508,19.0874,19.1075,19.0874,19.0924,30226.1893
2007-07-02 15:00:00,38.07,38.08,38.03,38.04,35196.26736991581,19.0874,19.0924,19.0674,19.0724,35196.2674
2007-07-02 15:05:00,38.03,38.09,38.03,38.05,43716.40125773405,19.0674,19.0974,19.0674,19.0774,43716.4013
2007-07-02 15:10:00,38.04,38.05,37.96,37.99,38137.742164519725,19.0724,19.0774,19.0323,19.0473,38137.7422
2007-07-02 15:15:00,37.99,38.05,37.98,38.03,28907.597119383303,19.0473,19.0774,19.0423,19.0674,28907.5971
2007-07-02 15:20:00,38.03,38.04,37.98,38.03,61162.3896946952,19.0674,19.0724,19.0423,19.0674,61162.3897
2007-07-02 15:25:00,38.03,38.07,38.0,38.06,53555.12729485749,19.0674,19.0874,19.0523,19.0824,53555.1273
2007-07-02 15:30:00,38.06,38.06,38.02,38.04,50816.51283091591,19.0824,19.0824,19.0623,19.0724,50816.5128
2007-07-02 15:35:00,38.05,38.1,38.03,38.09,88447.1041687798,19.0774,19.1025,19.0674,19.0974,88447.1042
2007-07-02 15:40:00,38.1,38.12,38.08,38.1,83882.74672887717,19.1025,19.1125,19.0924,19.1025,83882.7467
2007-07-02 15:45:00,38.09,38.12,38.08,38.09,44324.98224972107,19.0974,19.1125,19.0924,19.0974,44324.9822
2007-07-02 15:50:00,38.09,38.11,38.07,38.11,91895.72979003956,19.0974,19.1075,19.0874,19.1075,91895.7298
2007-07-02 15:55:00,38.1,38.17,38.1,38.17,147682.32072218278,19.1025,19.1376,19.1025,19.1376,147682.3207
2007-07-03 09:30:00,38.17,38.17,37.94,38.17,44933.563241708085,19.1376,19.1376,19.0222,19.1376,44933.5632
2007-07-03 09:35:00,38.17,38.27,38.15,38.21,28400.44629272745,19.1376,19.1877,19.1275,19.1576,28400.4463
2007-07-03 09:40:00,38.2,38.25,38.16,38.23,25154.68100213004,19.1526,19.1777,19.1325,19.1676,25154.681
2007-07-03 09:45:00,38.24,38.28,38.24,38.25,19880.31240490922,19.1727,19.1927,19.1727,19.1777,19880.3124
2007-07-03 09:50:00,38.25,38.28,38.23,38.27,16837.407444974135,19.1777,19.1927,19.1676,19.1877,16837.4074
2007-07-03 09:55:00,38.26,38.29,38.26,38.29,15518.815295668932,19.1827,19.1977,19.1827,19.1977,15518.8153
2007-07-03 10:00:00,38.28,38.29,38.2,38.25,37427.73100720154,19.1927,19.1977,19.1526,19.1777,37427.731
2007-07-03 10:05:00,38.24,38.24,38.17,38.17,18155.99959427934,19.1727,19.1727,19.1376,19.1376,18155.9996
2007-07-03 10:10:00,38.18,38.24,38.16,38.24,23734.658687493666,19.1426,19.1727,19.1325,19.1727,23734.6587
2007-07-03 10:15:00,38.23,38.25,38.2,38.25,19373.161578253374,19.1676,19.1777,19.1526,19.1777,19373.1616
2007-07-03 10:20:00,38.25,38.28,38.25,38.26,26168.982655441727,19.1777,19.1927,19.1777,19.1827,26168.9827
2007-07-03 10:25:00,38.27,38.3,38.25,38.3,20691.75372755857,19.1877,19.2027,19.1777,19.2027,20691.7537
2007-07-03 10:30:00,38.31,38.34,38.3,38.32,17851.70909828583,19.2077,19.2228,19.2027,19.2128,17851.7091
2007-07-03 10:35:00,38.32,38.34,38.29,38.3,14301.653311694898,19.2128,19.2228,19.1977,19.2027,14301.6533
2007-07-03 10:40:00,38.31,38.34,38.3,38.33,25053.250836798863,19.2077,19.2228,19.2027,19.2178,25053.2508
2007-07-03 10:45:00,38.33,38.35,38.32,38.34,15417.385130337763,19.2178,19.2278,19.2128,19.2228,15417.3851
2007-07-03 10:50:00,38.35,38.36,38.34,38.35,11360.178517090982,19.2278,19.2328,19.2228,19.2278,11360.1785
2007-07-03 10:55:00,38.34,38.36,38.32,38.34,25560.40166345471,19.2228,19.2328,19.2128,19.2228,25560.4017
2007-07-03 11:00:00,38.33,38.33,38.27,38.28,15721.67562633127,19.2178,19.2178,19.1877,19.1927,15721.6756
2007-07-03 11:05:00,38.29,38.37,38.29,38.35,13997.36281570139,19.1977,19.2378,19.1977,19.2278,13997.3628
2007-07-03 11:10:00,38.35,38.35,38.29,38.3,45643.57439902627,19.2278,19.2278,19.1977,19.2027,45643.5744
2007-07-03 11:15:00,38.3,38.34,38.3,38.33,46353.58555634446,19.2027,19.2228,19.2027,19.2178,46353.5856
2007-07-03 11:20:00,38.34,38.37,38.33,38.37,10447.307029110458,19.2228,19.2378,19.2178,19.2378,10447.307
2007-07-03 11:25:00,38.36,38.38,38.35,38.36,9027.284714474084,19.2328,19.2428,19.2278,19.2328,9027.2847
2007-07-03 11:30:00,38.36,38.38,38.36,38.38,7100.1115731818645,19.2328,19.2428,19.2328,19.2428,7100.1116
2007-07-03 11:35:00,38.37,38.41,38.34,38.4,26574.703316766405,19.2378,19.2579,19.2228,19.2529,26574.7033
2007-07-03 11:40:00,38.4,38.43,38.37,38.38,19778.88223957805,19.2529,19.2679,19.2378,19.2428,19778.8822
2007-07-03 11:45:00,38.38,38.38,38.36,38.36,9838.72603712344,19.2428,19.2428,19.2328,19.2328,9838.726
2007-07-03 11:50:00,38.37,38.42,38.36,38.41,22213.20620752612,19.2378,19.2629,19.2328,19.2579,22213.2062
2007-07-03 11:55:00,38.4,38.43,38.4,38.43,15011.664469013083,19.2529,19.2679,19.2529,19.2679,15011.6645
2007-07-03 12:00:00,38.43,38.43,38.4,38.4,15721.67562633127,19.2679,19.2679,19.2529,19.2529,15721.6756
2007-07-03 12:05:00,38.4,38.44,38.39,38.43,23328.938026168984,19.2529,19.2729,19.2479,19.2679,23328.938
2007-07-03 12:10:00,38.43,38.44,38.42,38.43,11461.608682422151,19.2679,19.2729,19.2629,19.2679,11461.6087
2007-07-03 12:15:00,38.44,38.45,38.44,38.45,21908.91571153261,19.2729,19.2779,19.2729,19.2779,21908.9157
2007-07-03 12:20:00,38.45,38.53,38.45,38.53,30936.200426006693,19.2779,19.3181,19.2779,19.3181,30936.2004
2007-07-03 12:25:00,38.53,38.57,38.47,38.55,27893.29546607161,19.3181,19.3381,19.288,19.3281,27893.2955
2007-07-03 12:30:00,38.55,38.58,38.53,38.57,17243.128106298813,19.3281,19.3431,19.3181,19.3381,17243.1281
2007-07-03 12:35:00,38.57,38.57,38.53,38.56,20286.033066233897,19.3381,19.3381,19.3181,19.3331,20286.0331
2007-07-03 12:40:00,38.56,38.59,38.56,38.59,32051.93224464956,19.3331,19.3481,19.3331,19.3481,32051.9322
2007-07-03 12:45:00,38.59,38.62,38.48,38.49,75666.90333705244,19.3481,19.3632,19.293,19.298,75666.9033
2007-07-03 12:50:00,38.49,38.49,38.46,38.47,22618.926868850795,19.298,19.298,19.283,19.288,22618.9269
2007-07-03 12:55:00,38.47,38.47,38.41,38.44,42904.95993508469,19.288,19.288,19.2579,19.2729,42904.9599
2007-07-05 09:30:00,38.45,38.45,38.38,38.41,25966.12232477939,19.2779,19.2779,19.2428,19.2579,25966.1223
2007-07-05 09:35:00,38.4,38.61,38.4,38.59,41586.36778577949,19.2529,19.3582,19.2529,19.3481,41586.3678
2007-07-05 09:40:00,38.6,38.62,38.58,38.59,26473.27315143524,19.3531,19.3632,19.3431,19.3481,26473.2732
2007-07-05 09:45:00,38.58,38.68,38.57,38.66,46860.7363830003,19.3431,19.3933,19.3381,19.3832,46860.7364
2007-07-05 09:50:00,38.65,38.7,38.63,38.63,36920.580180545694,19.3782,19.4033,19.3682,19.3682,36920.5802
2007-07-05 09:55:00,38.63,38.68,38.59,38.61,39456.33431382493,19.3682,19.3933,19.3481,19.3582,39456.3343
2007-07-05 10:00:00,38.62,38.69,38.57,38.61,39354.90414849376,19.3632,19.3983,19.3381,19.3582,39354.9041
2007-07-05 10:05:00,38.63,38.66,38.61,38.64,27284.714474084594,19.3682,19.3832,19.3582,19.3732,27284.7145
2007-07-05 10:10:00,38.64,38.72,38.64,38.7,34486.256212597626,19.3732,19.4133,19.3732,19.4033,34486.2562
2007-07-05 10:15:00,38.7,38.71,38.66,38.68,47367.88720965615,19.4033,19.4083,19.3832,19.3933,47367.8872
2007-07-05 10:20:00,38.68,38.69,38.66,38.68,21300.3347195456,19.3933,19.3983,19.3832,19.3933,21300.3347
2007-07-05 10:25:00,38.68,38.73,38.67,38.73,26473.27315143524,19.3933,19.4183,19.3882,19.4183,26473.2732
2007-07-05 10:30:00,38.73,38.84,38.71,38.83,37934.88183385739,19.4183,19.4735,19.4083,19.4685,37934.8818
2007-07-05 10:35:00,38.84,38.85,38.82,38.84,25357.54133279237,19.4735,19.4785,19.4634,19.4735,25357.5413
2007-07-05 10:40:00,38.84,38.88,38.84,38.85,34181.96571660412,19.4735,19.4935,19.4735,19.4785,34181.9657
2007-07-05 10:45:00,38.85,38.88,38.85,38.85,39354.90414849376,19.4785,19.4935,19.4785,19.4785,39354.9041
2007-07-05 10:50:00,38.85,38.85,38.79,38.81,47266.45704432498,19.4785,19.4785,19.4484,19.4584,47266.457
2007-07-05 10:55:00,38.81,38.86,38.81,38.84,32356.22274064307,19.4584,19.4835,19.4584,19.4735,32356.2227
2007-07-05 11:00:00,38.84,38.84,38.8,38.81,38036.31199918856,19.4735,19.4735,19.4534,19.4584,38036.312
2007-07-05 11:05:00,38.81,38.9,38.81,38.86,37732.02150319505,19.4584,19.5036,19.4584,19.4835,37732.0215
2007-07-05 11:10:00,38.87,38.91,38.85,38.91,38340.60249518207,19.4885,19.5086,19.4785,19.5086,38340.6025
2007-07-05 11:15:00,38.91,38.92,38.88,38.91,31240.490922000205,19.5086,19.5136,19.4935,19.5086,31240.4909
2007-07-05 11:20:00,38.9,38.99,38.9,38.95,84795.61821685769,19.5036,19.5487,19.5036,19.5286,84795.6182
2007-07-05 11:25:00,38.95,38.95,38.93,38.94,19170.30124759104,19.5286,19.5286,19.5186,19.5236,19170.3012
2007-07-05 11:30:00,38.94,38.97,38.94,38.97,25864.69215944822,19.5236,19.5387,19.5236,19.5387,25864.6922
2007-07-05 11:35:00,38.96,39.08,38.96,39.06,63799.57399330561,19.5336,19.5938,19.5336,19.5838,63799.574
2007-07-05 11:40:00,39.06,39.12,39.06,39.1,67552.49011055888,19.5838,19.6139,19.5838,19.6038,67552.4901
2007-07-05 11:45:00,39.1,39.14,39.07,39.14,37123.44051120804,19.6038,19.6239,19.5888,19.6239,37123.4405
2007-07-05 11:50:00,39.15,39.18,39.11,39.16,74551.17151840958,19.6289,19.6439,19.6088,19.6339,74551.1715
2007-07-05 11:55:00,39.17,39.22,39.15,39.22,48280.75869763668,19.6389,19.664,19.6289,19.664,48280.7587
2007-07-05 12:00:00,39.22,39.22,39.19,39.2,45745.00456435744,19.664,19.664,19.649,19.654,45745.0046
2007-07-05 12:05:00,39.19,39.19,39.12,39.14,41383.50745511715,19.649,19.649,19.6139,19.6239,41383.5075
2007-07-05 12:10:00,39.14,39.16,39.12,39.12,23328.938026168984,19.6239,19.6339,19.6139,19.6139,23328.938
2007-07-05 12:15:00,39.12,39.21,39.12,39.19,52135.10498022112,19.6139,19.659,19.6139,19.649,52135.105
2007-07-05 12:20:00,39.19,39.21,39.13,39.13,65625.31696926666,19.649,19.659,19.6189,19.6189,65625.317
2007-07-05 12:25:00,39.13,39.16,39.08,39.09,140785.06947966325,19.6189,19.6339,19.5938,19.5988,140785.0695
2007-07-05 12:30:00,39.08,39.09,38.98,38.98,26777.563647428746,19.5938,19.5988,19.5437,19.5437,26777.5636
2007-07-05 12:35:00,38.99,39.01,38.96,38.99,32964.803732630084,19.5487,19.5587,19.5336,19.5487,32964.8037
2007-07-05 12:40:00,38.99,39.06,38.99,39.04,138756.46617303987,19.5487,19.5838,19.5487,19.5738,138756.4662
2007-07-05 12:45:00,39.04,39.04,39.0,39.01,29313.31778070798,19.5738,19.5738,19.5537,19.5587,29313.3178
2007-07-05 12:50:00,39.0,39.02,39.0,39.0,17141.697940967642,19.5537,19.5637,19.5537,19.5537,17141.6979
2007-07-05 12:55:00,39.0,39.01,39.0,39.0,13895.93265037022,19.5537,19.5587,19.5537,19.5537,13895.9327
2007-07-05 13:00:00,39.0,39.04,39.0,39.04,22111.77604219495,19.5537,19.5738,19.5537,19.5738,22111.776
2007-07-05 13:05:00,39.05,39.11,38.61,39.09,41890.658281773,19.5788,19.6088,19.3582,19.5988,41890.6583
2007-07-05 13:10:00,39.09,39.13,39.08,39.11,18155.99959427934,19.5988,19.6189,19.5938,19.6088,18155.9996
2007-07-05 13:15:00,39.1,39.11,39.1,39.1,18257.42975961051,19.6038,19.6088,19.6038,19.6038,18257.4298
2007-07-05 13:20:00,39.1,39.14,39.09,39.14,32356.22274064307,19.6038,19.6239,19.5988,19.6239,32356.2227
2007-07-05 13:25:00,39.13,39.15,39.12,39.14,34891.97687392231,19.6189,19.6289,19.6139,19.6239,34891.9769
2007-07-05 13:30:00,39.14,39.17,39.12,39.13,41484.93762044832,19.6239,19.6389,19.6139,19.6189,41484.9376
2007-07-05 13:35:00,39.12,39.14,39.11,39.11,24748.960340805355,19.6139,19.6239,19.6088,19.6088,24748.9603
2007-07-05 13:40:00,39.12,39.16,39.11,39.14,72623.99837711736,19.6139,19.6339,19.6088,19.6239,72623.9984
2007-07-05 13:45:00,39.13,39.14,39.11,39.11,21300.3347195456,19.6189,19.6239,19.6088,19.6088,21300.3347
2007-07-05 13:50:00,39.12,39.12,39.09,39.09,32559.08307130541,19.6139,19.6139,19.5988,19.5988,32559.0831
2007-07-05 13:55:00,39.09,39.09,39.04,39.04,26270.412820772897,19.5988,19.5988,19.5738,19.5738,26270.4128
2007-07-05 14:00:00,39.04,39.09,39.04,39.09,39760.62480981844,19.5738,19.5988,19.5738,19.5988,39760.6248
2007-07-05 14:05:00,39.09,39.14,39.09,39.11,26270.412820772897,19.5988,19.6239,19.5988,19.6088,26270.4128
2007-07-05 14:10:00,39.12,39.12,39.1,39.1,21097.474388883253,19.6139,19.6139,19.6038,19.6038,21097.4744
2007-07-05 14:15:00,39.09,39.15,39.09,39.11,58525.2053960848,19.5988,19.6289,19.5988,19.6088,58525.2054
2007-07-05 14:20:00,39.11,39.14,39.1,39.13,34790.54670859114,19.6088,19.6239,19.6038,19.6189,34790.5467
2007-07-05 14:25:00,39.14,39.14,39.12,39.13,28299.016127396288,19.6239,19.6239,19.6139,19.6189,28299.0161
2007-07-05 14:30:00,39.13,39.15,39.12,39.15,40267.77563647429,19.6189,19.6289,19.6139,19.6289,40267.7756
2007-07-05 14:35:00,39.16,39.18,39.14,39.14,91287.14879805254,19.6339,19.6439,19.6239,19.6239,91287.1488
2007-07-05 14:40:00,39.14,39.14,39.12,39.13,36413.42935388985,19.6239,19.6239,19.6139,19.6189,36413.4294
2007-07-05 14:45:00,39.14,39.24,39.13,39.23,58119.48473476012,19.6239,19.674,19.6189,19.669,58119.4847
2007-07-05 14:50:00,39.23,39.25,39.21,39.22,101227.30500050716,19.669,19.679,19.659,19.664,101227.305
2007-07-05 14:55:00,39.22,39.24,39.18,39.23,63799.57399330561,19.664,19.674,19.6439,19.669,63799.574
2007-07-05 15:00:00,39.23,39.27,39.19,39.27,87128.5120194746,19.669,19.6891,19.649,19.6891,87128.512
2007-07-05 15:05:00,39.27,39.35,39.27,39.29,105994.52277107212,19.6891,19.7292,19.6891,19.6991,105994.5228
2007-07-05 15:10:00,39.29,39.3,39.23,39.27,64205.294654630285,19.6991,19.7041,19.669,19.6891,64205.2947
2007-07-05 15:15:00,39.27,39.28,39.21,39.27,103560.19880312405,19.6891,19.6941,19.659,19.6891,103560.1988
2007-07-05 15:20:00,39.27,39.38,39.27,39.36,86722.79135814992,19.6891,19.7442,19.6891,19.7342,86722.7914
2007-07-05 15:25:00,39.36,39.39,39.35,39.38,84085.60705953951,19.7342,19.7492,19.7292,19.7442,84085.6071
2007-07-05 15:30:00,39.38,39.38,39.34,39.36,104777.36078709808,19.7442,19.7442,19.7242,19.7342,104777.3608
2007-07-05 15:35:00,39.35,39.4,39.35,39.39,88345.67400344863,19.7292,19.7542,19.7292,19.7492,88345.674
2007-07-05 15:40:00,39.39,39.44,39.39,39.42,177604.2194948778,19.7492,19.7743,19.7492,19.7643,177604.2195
2007-07-05 15:45:00,39.41,39.46,39.41,39.41,331473.7803022619,19.7593,19.7843,19.7593,19.7593,331473.7803
2007-07-05 15:50:00,39.41,39.46,39.39,39.41,144842.27609291003,19.7593,19.7843,19.7492,19.7593,144842.2761
2007-07-05 15:55:00,39.42,39.48,39.41,39.44,187747.23602799472,19.7643,19.7944,19.7593,19.7743,187747.236
2007-07-06 09:30:00,39.23,39.27,39.1,39.12,80129.8306116239,19.669,19.6891,19.6038,19.6139,80129.8306
2007-07-06 09:35:00,39.1,39.17,39.03,39.05,42093.518612435335,19.6038,19.6389,19.5687,19.5788,42093.5186
2007-07-06 09:40:00,39.05,39.11,38.97,38.99,67451.05994522771,19.5788,19.6088,19.5387,19.5487,67451.0599
2007-07-06 09:45:00,38.97,39.06,38.86,39.01,69378.23308651993,19.5387,19.5838,19.4835,19.5587,69378.2331
2007-07-06 09:50:00,39.01,39.05,38.98,38.99,24951.820671467696,19.5587,19.5788,19.5437,19.5487,24951.8207
2007-07-06 09:55:00,38.97,39.06,38.93,38.95,37833.45166852622,19.5387,19.5838,19.5186,19.5286,37833.4517
2007-07-06 10:00:00,38.95,39.03,38.84,38.87,49295.06035094837,19.5286,19.5687,19.4735,19.4885,49295.0604
2007-07-06 10:05:00,38.88,38.96,38.85,38.95,63799.57399330561,19.4935,19.5336,19.4785,19.5286,63799.574
2007-07-06 10:10:00,38.96,38.99,38.9,38.9,24038.94918348717,19.5336,19.5487,19.5036,19.5036,24038.9492
2007-07-06 10:15:00,38.91,38.94,38.9,38.93,23531.79835683132,19.5086,19.5236,19.5036,19.5186,23531.7984
2007-07-06 10:20:00,38.92,38.95,38.86,38.91,60452.378537377015,19.5136,19.5286,19.4835,19.5086,60452.3785
2007-07-06 10:25:00,38.91,39.01,38.9,39.01,43614.97109240288,19.5086,19.5587,19.5036,19.5587,43614.9711
2007-07-06 10:30:00,39.01,39.04,38.98,39.01,34993.40703925347,19.5587,19.5738,19.5437,19.5587,34993.407
2007-07-06 10:35:00,39.01,39.01,38.93,38.99,35804.84836190283,19.5587,19.5587,19.5186,19.5487,35804.8484
2007-07-06 10:40:00,38.99,39.0,38.91,38.93,38644.89299117558,19.5487,19.5537,19.5086,19.5186,38644.893
2007-07-06 10:45:00,38.96,38.96,38.91,38.93,32051.93224464956,19.5336,19.5336,19.5086,19.5186,32051.9322
2007-07-06 10:50:00,38.93,38.94,38.92,38.94,20387.463231565067,19.5186,19.5236,19.5136,19.5236,20387.4632
2007-07-06 10:55:00,38.94,38.94,38.84,38.89,85404.19920884472,19.5236,19.5236,19.4735,19.4985,85404.1992
2007-07-06 11:00:00,38.89,38.95,38.86,38.94,20793.183892889745,19.4985,19.5286,19.4835,19.5236,20793.1839
2007-07-06 11:05:00,38.94,38.99,38.94,38.96,18967.440916928696,19.5236,19.5487,19.5236,19.5336,18967.4409
2007-07-06 11:10:00,38.95,38.99,38.93,38.95,41484.93762044832,19.5286,19.5487,19.5186,19.5286,41484.9376
2007-07-06 11:15:00,38.94,38.97,38.93,38.95,22821.78719951313,19.5236,19.5387,19.5186,19.5286,22821.7872
2007-07-06 11:20:00,38.95,39.0,38.95,38.95,18866.010751597525,19.5286,19.5537,19.5286,19.5286,18866.0108
2007-07-06 11:25:00,38.96,39.0,38.92,39.0,18155.99959427934,19.5336,19.5537,19.5136,19.5537,18155.9996
2007-07-06 11:30:00,38.98,39.06,38.97,39.06,36210.56902322751,19.5437,19.5838,19.5387,19.5838,36210.569
2007-07-06 11:35:00,39.06,39.06,39.01,39.01,22010.34587686378,19.5838,19.5838,19.5587,19.5587,22010.3459
2007-07-06 11:40:00,39.01,39.04,39.01,39.01,21300.3347195456,19.5587,19.5738,19.5587,19.5587,21300.3347
2007-07-06 11:45:00,39.01,39.01,38.94,38.94,31544.781417993712,19.5587,19.5587,19.5236,19.5236,31544.7814
2007-07-06 11:50:00,38.94,39.01,38.92,38.98,46556.4458870068,19.5236,19.5587,19.5136,19.5437,46556.4459
2007-07-06 11:55:00,38.97,38.98,38.94,38.95,19778.88223957805,19.5387,19.5437,19.5236,19.5286,19778.8822
2007-07-06 12:00:00,38.94,38.94,38.9,38.92,22923.217364844302,19.5236,19.5236,19.5036,19.5136,22923.2174
2007-07-06 12:05:00,38.92,38.97,38.91,38.97,25154.68100213004,19.5136,19.5387,19.5086,19.5387,25154.681
2007-07-06 12:10:00,38.96,38.97,38.91,38.93,21097.474388883253,19.5336,19.5387,19.5086,19.5186,21097.4744
2007-07-06 12:15:00,38.93,38.93,38.86,38.86,29516.17811137032,19.5186,19.5186,19.4835,19.4835,29516.1781
2007-07-06 12:20:00,38.86,38.87,38.86,38.86,16938.837610305305,19.4835,19.4885,19.4835,19.4835,16938.8376
2007-07-06 12:25:00,38.86,38.87,38.8,38.84,50613.65250025358,19.4835,19.4885,19.4534,19.4735,50613.6525
2007-07-06 12:30:00,38.84,38.88,38.84,38.88,16837.407444974135,19.4735,19.4935,19.4735,19.4935,16837.4074
2007-07-06 12:35:00,38.88,38.9,38.84,38.86,16634.547114311797,19.4935,19.5036,19.4735,19.4835,16634.5471
2007-07-06 12:40:00,38.86,38.89,38.86,38.87,14605.943807688407,19.4835,19.4985,19.4835,19.4885,14605.9438
2007-07-06 12:45:00,38.87,38.88,38.85,38.86,26067.55249011056,19.4885,19.4935,19.4785,19.4835,26067.5525
2007-07-06 12:50:00,38.86,38.89,38.85,38.87,30631.909930013186,19.4835,19.4985,19.4785,19.4885,30631.9099
2007-07-06 12:55:00,38.87,38.88,38.85,38.85,20184.60290090273,19.4885,19.4935,19.4785,19.4785,20184.6029
2007-07-06 13:00:00,38.85,38.89,38.82,38.83,29820.46860736383,19.4785,19.4985,19.4634,19.4685,29820.4686
2007-07-06 13:05:00,38.81,38.87,38.81,38.85,22517.496703519628,19.4584,19.4885,19.4584,19.4785,22517.4967
2007-07-06 13:10:00,38.84,38.89,38.83,38.88,18764.580586266355,19.4735,19.4985,19.4685,19.4935,18764.5806
2007-07-06 13:15:00,38.88,38.9,38.85,38.85,25661.83182878588,19.4935,19.5036,19.4785,19.4785,25661.8318
2007-07-06 13:20:00,38.85,38.87,38.83,38.86,24748.960340805355,19.4785,19.4885,19.4685,19.4835,24748.9603
2007-07-06 13:25:00,38.85,38.86,38.84,38.85,13693.07231970788,19.4785,19.4835,19.4735,19.4785,13693.0723
2007-07-06 13:30:00,38.86,38.86,38.81,38.84,39862.05497514961,19.4835,19.4835,19.4584,19.4735,39862.055
2007-07-06 13:35:00,38.83,38.84,38.78,38.8,23126.077695506643,19.4685,19.4735,19.4434,19.4534,23126.0777
2007-07-06 13:40:00,38.8,38.81,38.74,38.77,26067.55249011056,19.4534,19.4584,19.4233,19.4384,26067.5525
2007-07-06 13:45:00,38.76,38.78,38.75,38.76,22720.357034181965,19.4334,19.4434,19.4284,19.4334,22720.357
2007-07-06 13:50:00,38.76,38.77,38.73,38.77,35601.98803124049,19.4334,19.4384,19.4183,19.4384,35601.988
2007-07-06 13:55:00,38.78,38.79,38.69,38.73,71203.97606248099,19.4434,19.4484,19.3983,19.4183,71203.9761
2007-07-06 14:00:00,38.73,38.75,38.64,38.68,36514.85951922102,19.4183,19.4284,19.3732,19.3933,36514.8595
2007-07-06 14:05:00,38.68,38.71,38.66,38.71,15113.094634344254,19.3933,19.4083,19.3832,19.4083,15113.0946
2007-07-06 14:10:00,38.7,38.75,38.7,38.71,27893.29546607161,19.4033,19.4284,19.4033,19.4083,27893.2955
2007-07-06 14:15:00,38.72,38.79,38.71,38.79,32964.803732630084,19.4133,19.4484,19.4083,19.4484,32964.8037
2007-07-06 14:20:00,38.78,38.79,38.75,38.75,23531.79835683132,19.4434,19.4484,19.4284,19.4284,23531.7984
2007-07-06 14:25:00,38.76,38.79,38.75,38.76,21908.91571153261,19.4334,19.4484,19.4284,19.4334,21908.9157
2007-07-06 14:30:00,38.77,38.8,38.76,38.8,14605.943807688407,19.4384,19.4534,19.4334,19.4534,14605.9438
2007-07-06 14:35:00,38.8,38.83,38.8,38.82,15721.67562633127,19.4534,19.4685,19.4534,19.4634,15721.6756
2007-07-06 14:40:00,38.82,38.82,38.78,38.82,27284.714474084594,19.4634,19.4634,19.4434,19.4634,27284.7145
2007-07-06 14:45:00,38.82,38.83,38.79,38.8,22010.34587686378,19.4634,19.4685,19.4484,19.4534,22010.3459
2007-07-06 14:50:00,38.79,38.81,38.79,38.81,19880.31240490922,19.4484,19.4584,19.4484,19.4584,19880.3124
2007-07-06 14:55:00,38.81,38.81,38.8,38.81,13185.921493052034,19.4584,19.4584,19.4534,19.4584,13185.9215
2007-07-06 15:00:00,38.81,38.84,38.81,38.84,21300.3347195456,19.4584,19.4735,19.4584,19.4735,21300.3347
2007-07-06 15:05:00,38.84,38.9,38.81,38.84,50715.08266558475,19.4735,19.5036,19.4584,19.4735,50715.0827
2007-07-06 15:10:00,38.84,38.85,38.81,38.81,33370.524393954765,19.4735,19.4785,19.4584,19.4584,33370.5244
2007-07-06 15:15:00,38.81,38.82,38.79,38.81,20590.323562227408,19.4584,19.4634,19.4484,19.4584,20590.3236
2007-07-06 15:20:00,38.81,38.84,38.8,38.83,35399.12770057815,19.4584,19.4735,19.4534,19.4685,35399.1277
2007-07-06 15:25:00,38.83,38.84,38.79,38.81,31037.630591337864,19.4685,19.4735,19.4484,19.4584,31037.6306
2007-07-06 15:30:00,38.81,38.83,38.73,38.74,43919.26158839639,19.4584,19.4685,19.4183,19.4233,43919.2616
2007-07-06 15:35:00,38.74,38.81,38.74,38.8,30327.61943401968,19.4233,19.4584,19.4233,19.4534,30327.6194
2007-07-06 15:40:00,38.81,38.82,38.78,38.79,36109.13885789634,19.4584,19.4634,19.4434,19.4484,36109.1389
2007-07-06 15:45:00,38.79,38.79,38.7,38.77,49700.78101227305,19.4484,19.4484,19.4033,19.4384,49700.781
2007-07-06 15:50:00,38.75,38.8,38.74,38.77,74652.60168374075,19.4284,19.4534,19.4233,19.4384,74652.6017
2007-07-06 15:55:00,38.78,38.81,38.77,38.81,80738.41160361092,19.4434,19.4584,19.4384,19.4584,80738.4116
2007-07-09 09:30:00,38.93,38.93,38.81,38.93,26878.99381275992,19.5186,19.5186,19.4584,19.5186,26878.9938
2007-07-09 09:35:00,38.9,38.91,38.85,38.85,19271.731412922203,19.5036,19.5086,19.4785,19.4785,19271.7314
2007-07-09 09:40:00,38.85,38.87,38.81,38.82,21097.474388883253,19.4785,19.4885,19.4584,19.4634,21097.4744
2007-07-09 09:45:00,38.83,38.83,38.65,38.79,43310.68059640937,19.4685,19.4685,19.3782,19.4484,43310.6806
2007-07-09 09:50:00,38.8,38.85,38.77,38.84,32153.362409980728,19.4534,19.4785,19.4384,19.4735,32153.3624
2007-07-09 09:55:00,38.83,38.84,38.78,38.81,17953.139263617,19.4685,19.4735,19.4434,19.4584,17953.1393
2007-07-09 10:00:00,38.81,38.85,38.79,38.84,19677.45207424688,19.4584,19.4785,19.4484,19.4735,19677.4521
2007-07-09 10:05:00,38.85,38.93,38.84,38.93,20996.04422355209,19.4785,19.5186,19.4735,19.5186,20996.0442
2007-07-09 10:10:00,38.92,38.97,38.87,38.96,63698.14382797444,19.5136,19.5387,19.4885,19.5336,63698.1438
2007-07-09 10:15:00,38.96,38.97,38.84,38.87,17750.27893295466,19.5336,19.5387,19.4735,19.4885,17750.2789
2007-07-09 10:20:00,38.88,38.91,38.83,38.84,28096.15579673395,19.4935,19.5086,19.4685,19.4735,28096.1558
2007-07-09 10:25:00,38.85,38.85,38.8,38.81,18155.99959427934,19.4785,19.4785,19.4534,19.4584,18155.9996
2007-07-09 10:30:00,38.81,38.88,38.81,38.86,33471.95455928593,19.4584,19.4935,19.4584,19.4835,33471.9546
2007-07-09 10:35:00,38.87,38.88,38.79,38.81,14707.373973019576,19.4885,19.4935,19.4484,19.4584,14707.374
2007-07-09 10:40:00,38.8,38.81,38.7,38.73,19677.45207424688,19.4534,19.4584,19.4033,19.4183,19677.4521
2007-07-09 10:45:00,38.72,38.76,38.71,38.75,9331.575210467594,19.4133,19.4334,19.4083,19.4284,9331.5752
2007-07-09 10:50:00,38.76,38.81,38.75,38.79,20691.75372755857,19.4334,19.4584,19.4284,19.4484,20691.7537
2007-07-09 10:55:00,38.79,38.8,38.69,38.69,39253.47398316259,19.4484,19.4534,19.3983,19.3983,39253.474
2007-07-09 11:00:00,38.7,38.82,38.69,38.8,16228.826452987118,19.4033,19.4634,19.3983,19.4534,16228.8265
2007-07-09 11:05:00,38.8,38.82,38.76,38.77,13794.502485039053,19.4534,19.4634,19.4334,19.4384,13794.5025
2007-07-09 11:10:00,38.78,38.79,38.77,38.79,13591.642154376712,19.4434,19.4484,19.4384,19.4484,13591.6422
2007-07-09 11:15:00,38.78,38.79,38.71,38.76,30226.189268688508,19.4434,19.4484,19.4083,19.4334,30226.1893
2007-07-09 11:20:00,38.76,38.76,38.75,38.76,12678.770666396187,19.4334,19.4334,19.4284,19.4334,12678.7707
2007-07-09 11:25:00,38.77,38.83,38.77,38.78,19880.31240490922,19.4384,19.4685,19.4384,19.4434,19880.3124
2007-07-09 11:30:00,38.79,38.81,38.77,38.77,13287.351658383202,19.4484,19.4584,19.4384,19.4384,13287.3517
2007-07-09 11:35:00,38.77,38.81,38.77,38.78,16634.547114311797,19.4384,19.4584,19.4384,19.4434,16634.5471
2007-07-09 11:40:00,38.78,38.83,38.78,38.82,35500.55786590932,19.4434,19.4685,19.4434,19.4634,35500.5579
2007-07-09 11:45:00,38.82,38.82,38.76,38.78,14707.373973019576,19.4634,19.4634,19.4334,19.4434,14707.374
2007-07-09 11:50:00,38.79,38.85,38.79,38.84,28400.44629272745,19.4484,19.4785,19.4484,19.4735,28400.4463
2007-07-09 11:55:00,38.84,38.88,38.84,38.86,12374.480170402678,19.4735,19.4935,19.4735,19.4835,12374.4802
2007-07-09 12:00:00,38.86,38.88,38.86,38.87,5477.228927883152,19.4835,19.4935,19.4835,19.4885,5477.2289
2007-07-09 12:05:00,38.87,38.88,38.85,38.86,17344.558271629983,19.4885,19.4935,19.4785,19.4835,17344.5583
2007-07-09 12:10:00,38.86,38.89,38.85,38.87,10954.457855766304,19.4835,19.4985,19.4785,19.4885,10954.4579
2007-07-09 12:15:00,38.88,38.93,38.87,38.93,15823.10579166244,19.4935,19.5186,19.4885,19.5186,15823.1058
2007-07-09 12:20:00,38.92,38.93,38.89,38.9,13591.642154376712,19.5136,19.5186,19.4985,19.5036,13591.6422
2007-07-09 12:25:00,38.89,38.9,38.88,38.88,11867.329343746833,19.4985,19.5036,19.4935,19.4935,11867.3293
2007-07-09 12:30:00,38.89,38.97,38.89,38.96,24038.94918348717,19.4985,19.5387,19.4985,19.5336,24038.9492
2007-07-09 12:35:00,38.96,38.97,38.92,38.94,17953.139263617,19.5336,19.5387,19.5136,19.5236,17953.1393
2007-07-09 12:40:00,38.93,38.95,38.92,38.94,16228.826452987118,19.5186,19.5286,19.5136,19.5236,16228.8265
2007-07-09 12:45:00,38.94,38.96,38.9,38.94,39050.61365250025,19.5236,19.5336,19.5036,19.5236,39050.6137
2007-07-09 12:50:00,38.93,38.98,38.91,38.97,24038.94918348717,19.5186,19.5437,19.5086,19.5387,24038.9492
2007-07-09 12:55:00,38.98,38.99,38.95,38.97,7302.971903844204,19.5437,19.5487,19.5286,19.5387,7302.9719
2007-07-09 13:00:00,38.97,39.0,38.94,38.98,18257.42975961051,19.5387,19.5537,19.5236,19.5437,18257.4298
2007-07-09 13:05:00,38.98,39.01,38.94,38.96,20286.033066233897,19.5437,19.5587,19.5236,19.5336,20286.0331
2007-07-09 13:10:00,38.95,38.97,38.94,38.94,9838.72603712344,19.5286,19.5387,19.5236,19.5236,9838.726
2007-07-09 13:15:00,38.95,38.96,38.93,38.93,18358.85992494168,19.5286,19.5336,19.5186,19.5186,18358.8599
2007-07-09 13:20:00,38.94,38.94,38.92,38.93,13693.07231970788,19.5236,19.5236,19.5136,19.5186,13693.0723
2007-07-09 13:25:00,38.93,38.94,38.9,38.92,17141.697940967642,19.5186,19.5236,19.5036,19.5136,17141.6979
2007-07-09 13:30:00,38.91,38.93,38.83,38.85,23531.79835683132,19.5086,19.5186,19.4685,19.4785,23531.7984
2007-07-09 13:35:00,38.83,38.92,38.81,38.89,25053.250836798863,19.4685,19.5136,19.4584,19.4985,25053.2508
2007-07-09 13:40:00,38.9,38.9,38.86,38.87,11664.469013084492,19.5036,19.5036,19.4835,19.4885,11664.469
2007-07-09 13:45:00,38.87,38.88,38.85,38.86,10143.016533116948,19.4885,19.4935,19.4785,19.4835,10143.0165
2007-07-09 13:50:00,38.85,38.93,38.85,38.92,16533.116948980627,19.4785,19.5186,19.4785,19.5136,16533.1169
2007-07-09 13:55:00,38.91,38.91,38.89,38.9,11461.608682422151,19.5086,19.5086,19.4985,19.5036,11461.6087
2007-07-09 14:00:00,38.89,38.91,38.88,38.9,16634.547114311797,19.4985,19.5086,19.4935,19.5036,16634.5471
2007-07-09 14:05:00,38.89,38.9,38.87,38.89,14301.653311694898,19.4985,19.5036,19.4885,19.4985,14301.6533
2007-07-09 14:10:00,38.88,38.9,38.88,38.89,15518.815295668932,19.4935,19.5036,19.4935,19.4985,15518.8153
2007-07-09 14:15:00,38.88,38.91,38.84,38.91,23024.64753017548,19.4935,19.5086,19.4735,19.5086,23024.6475
2007-07-09 14:20:00,38.92,38.92,38.87,38.88,22010.34587686378,19.5136,19.5136,19.4885,19.4935,22010.3459
2007-07-09 14:25:00,38.89,38.9,38.86,38.89,17547.41860229232,19.4985,19.5036,19.4835,19.4985,17547.4186
2007-07-09 14:30:00,38.89,38.9,38.89,38.89,7505.832234506543,19.4985,19.5036,19.4985,19.4985,7505.8322
2007-07-09 14:35:00,38.9,38.94,38.9,38.92,19677.45207424688,19.5036,19.5236,19.5036,19.5136,19677.4521
2007-07-09 14:40:00,38.93,38.94,38.92,38.92,17040.267775636476,19.5186,19.5236,19.5136,19.5136,17040.2678
2007-07-09 14:45:00,38.93,38.94,38.91,38.92,43919.26158839639,19.5186,19.5236,19.5086,19.5136,43919.2616
2007-07-09 14:50:00,38.92,38.94,38.91,38.93,15924.53595699361,19.5136,19.5236,19.5086,19.5186,15924.536
2007-07-09 14:55:00,38.93,39.0,38.93,39.0,15011.664469013083,19.5186,19.5537,19.5186,19.5537,15011.6645
2007-07-09 15:00:00,38.99,39.09,38.99,39.08,44730.702911045744,19.5487,19.5988,19.5487,19.5938,44730.7029
2007-07-09 15:05:00,39.08,39.08,39.05,39.06,28096.15579673395,19.5938,19.5938,19.5788,19.5838,28096.1558
2007-07-09 15:10:00,39.06,39.08,39.06,39.07,28501.87645805863,19.5838,19.5938,19.5838,19.5888,28501.8765
2007-07-09 15:15:00,39.07,39.12,39.07,39.09,48179.32853230551,19.5888,19.6139,19.5888,19.5988,48179.3285
2007-07-09 15:20:00,39.08,39.1,39.05,39.05,26067.55249011056,19.5938,19.6038,19.5788,19.5788,26067.5525
2007-07-09 15:25:00,39.05,39.08,39.04,39.05,25357.54133279237,19.5788,19.5938,19.5738,19.5788,25357.5413
2007-07-09 15:30:00,39.05,39.06,39.01,39.05,40774.92646313013,19.5788,19.5838,19.5587,19.5788,40774.9265
2007-07-09 15:35:00,39.06,39.06,39.01,39.02,35804.84836190283,19.5838,19.5838,19.5587,19.5637,35804.8484
2007-07-09 15:40:00,39.02,39.08,39.01,39.05,45034.993407039256,19.5637,19.5938,19.5587,19.5788,45034.9934
2007-07-09 15:45:00,39.05,39.08,39.05,39.07,40267.77563647429,19.5788,19.5938,19.5788,19.5888,40267.7756
2007-07-09 15:50:00,39.08,39.08,39.03,39.06,48990.76985495487,19.5938,19.5938,19.5687,19.5838,48990.7699
2007-07-09 15:55:00,39.06,39.1,39.05,39.08,73232.57936910437,19.5838,19.6038,19.5788,19.5938,73232.5794
2007-07-10 09:30:00,38.58,38.8,38.4,38.55,75666.90333705244,19.3431,19.4534,19.2529,19.3281,75666.9033
2007-07-10 09:35:00,38.5,38.56,38.19,38.34,68769.65209453291,19.303,19.3331,19.1476,19.2228,68769.6521
2007-07-10 09:40:00,38.33,38.34,38.13,38.18,71508.2665584745,19.2178,19.2228,19.1175,19.1426,71508.2666
2007-07-10 09:45:00,38.19,38.24,38.1,38.22,73131.1492037732,19.1476,19.1727,19.1025,19.1626,73131.1492
2007-07-10 09:50:00,38.21,38.37,38.21,38.33,45846.43472968861,19.1576,19.2378,19.1576,19.2178,45846.4347
2007-07-10 09:55:00,38.31,38.34,38.15,38.2,33776.24505527944,19.2077,19.2228,19.1275,19.1526,33776.2451
2007-07-10 10:00:00,38.19,38.2,38.05,38.11,49295.06035094837,19.1476,19.1526,19.0774,19.1075,49295.0604
2007-07-10 10:05:00,38.11,38.18,38.08,38.12,84491.32772086418,19.1075,19.1426,19.0924,19.1125,84491.3277
2007-07-10 10:10:00,38.12,38.15,38.0,38.03,100111.57318186428,19.1125,19.1275,19.0523,19.0674,100111.5732
2007-07-10 10:15:00,38.03,38.2,38.03,38.16,86418.5008621564,19.0674,19.1526,19.0674,19.1325,86418.5009
2007-07-10 10:20:00,38.16,38.2,38.11,38.2,70189.67440916928,19.1325,19.1526,19.1075,19.1526,70189.6744
2007-07-10 10:25:00,38.2,38.3,38.2,38.27,28501.87645805863,19.1526,19.2027,19.1526,19.1877,28501.8765
2007-07-10 10:30:00,38.27,38.29,38.18,38.28,131453.49426919565,19.1877,19.1977,19.1426,19.1927,131453.4943
2007-07-10 10:35:00,38.26,38.35,38.25,38.32,20184.60290090273,19.1827,19.2278,19.1777,19.2128,20184.6029
2007-07-10 10:40:00,38.33,38.35,38.29,38.29,10143.016533116948,19.2178,19.2278,19.1977,19.1977,10143.0165
2007-07-10 10:45:00,38.29,38.33,38.23,38.3,19576.02190891571,19.1977,19.2178,19.1676,19.2027,19576.0219
2007-07-10 10:50:00,38.3,38.38,38.3,38.33,17851.70909828583,19.2027,19.2428,19.2027,19.2178,17851.7091
2007-07-10 10:55:00,38.36,38.45,38.35,38.45,30834.770260675527,19.2328,19.2779,19.2278,19.2779,30834.7703
2007-07-10 11:00:00,38.44,38.51,38.38,38.45,228319.3021604625,19.2729,19.308,19.2428,19.2779,228319.3022
2007-07-10 11:05:00,38.44,38.5,38.37,38.41,50005.07150826656,19.2729,19.303,19.2378,19.2579,50005.0715
2007-07-10 11:10:00,38.42,38.43,38.29,38.37,50512.22233492241,19.2629,19.2679,19.1977,19.2378,50512.2223
2007-07-10 11:15:00,38.39,38.51,38.38,38.46,33471.95455928593,19.2479,19.308,19.2428,19.283,33471.9546
2007-07-10 11:20:00,38.46,38.56,38.46,38.47,32559.08307130541,19.283,19.3331,19.283,19.288,32559.0831
2007-07-10 11:25:00,38.48,38.52,38.45,38.48,12273.050005071507,19.293,19.313,19.2779,19.293,12273.05
2007-07-10 11:30:00,38.47,38.51,38.47,38.5,14605.943807688407,19.288,19.308,19.288,19.303,14605.9438
2007-07-10 11:35:00,38.51,38.57,38.47,38.55,20488.89339689624,19.308,19.3381,19.288,19.3281,20488.8934
2007-07-10 11:40:00,38.55,38.61,38.55,38.58,24951.820671467696,19.3281,19.3582,19.3281,19.3431,24951.8207
2007-07-10 11:45:00,38.59,38.61,38.57,38.57,15924.53595699361,19.3481,19.3582,19.3381,19.3381,15924.536
2007-07-10 11:50:00,38.57,38.59,38.55,38.58,12475.910335733848,19.3381,19.3481,19.3281,19.3431,12475.9103
2007-07-10 11:55:00,38.58,38.6,38.57,38.59,13895.93265037022,19.3431,19.3531,19.3381,19.3481,13895.9327
2007-07-10 12:00:00,38.6,38.64,38.6,38.63,18663.150420935188,19.3531,19.3732,19.3531,19.3682,18663.1504
2007-07-10 12:05:00,38.61,38.68,38.58,38.66,51932.24464955878,19.3582,19.3933,19.3431,19.3832,51932.2446
2007-07-10 12:10:00,38.66,38.66,38.56,38.59,31950.50207931839,19.3832,19.3832,19.3331,19.3481,31950.5021
2007-07-10 12:15:00,38.59,38.6,38.58,38.58,15823.10579166244,19.3481,19.3531,19.3431,19.3431,15823.1058
2007-07-10 12:20:00,38.59,38.63,38.57,38.6,14808.804138350746,19.3481,19.3682,19.3381,19.3531,14808.8041
2007-07-10 12:25:00,38.6,38.6,38.55,38.55,14200.223146363727,19.3531,19.3531,19.3281,19.3281,14200.2231
2007-07-10 12:30:00,38.56,38.61,38.55,38.6,24241.809514149507,19.3331,19.3582,19.3281,19.3531,24241.8095
2007-07-10 12:35:00,38.61,38.72,38.6,38.71,53960.847956182166,19.3582,19.4133,19.3531,19.4083,53960.848
2007-07-10 12:40:00,38.7,38.71,38.67,38.7,54975.14960949386,19.4033,19.4083,19.3882,19.4033,54975.1496
2007-07-10 12:45:00,38.7,38.72,38.65,38.67,21706.05538087027,19.4033,19.4133,19.3782,19.3882,21706.0554
2007-07-10 12:50:00,38.68,38.69,38.67,38.69,11867.329343746833,19.3933,19.3983,19.3882,19.3983,11867.3293
2007-07-10 12:55:00,38.69,38.69,38.62,38.65,52946.54630287048,19.3983,19.3983,19.3632,19.3782,52946.5463
2007-07-10 13:00:00,38.66,38.72,38.53,38.58,83274.16573689015,19.3832,19.4133,19.3181,19.3431,83274.1657
2007-07-10 13:05:00,38.59,38.63,38.51,38.59,36819.15001521452,19.3481,19.3682,19.308,19.3481,36819.15
2007-07-10 13:10:00,38.59,38.72,38.59,38.71,15113.094634344254,19.3481,19.4133,19.3481,19.4083,15113.0946
2007-07-10 13:15:00,38.7,38.7,38.54,38.54,38644.89299117558,19.4033,19.4033,19.3231,19.3231,38644.893
2007-07-10 13:20:00,38.54,38.54,38.45,38.52,51222.23349224059,19.3231,19.3231,19.2779,19.313,51222.2335
2007-07-10 13:25:00,38.51,38.54,38.49,38.51,24951.820671467696,19.308,19.3231,19.298,19.308,24951.8207
2007-07-10 13:30:00,38.51,38.53,38.44,38.44,65929.60746526017,19.308,19.3181,19.2729,19.2729,65929.6075
2007-07-10 13:35:00,38.44,38.47,38.44,38.45,33167.664063292425,19.2729,19.288,19.2729,19.2779,33167.6641
2007-07-10 13:40:00,38.45,38.45,38.42,38.44,9838.72603712344,19.2779,19.2779,19.2629,19.2729,9838.726
2007-07-10 13:45:00,38.44,38.44,38.26,38.35,48585.04919363018,19.2729,19.2729,19.1827,19.2278,48585.0492
2007-07-10 13:50:00,38.34,38.4,38.24,38.36,41890.658281773,19.2228,19.2529,19.1727,19.2328,41890.6583
2007-07-10 13:55:00,38.35,38.44,38.32,38.41,15214.524799675424,19.2278,19.2729,19.2128,19.2579,15214.5248
2007-07-10 14:00:00,38.41,38.44,38.28,38.38,24951.820671467696,19.2579,19.2729,19.1927,19.2428,24951.8207
2007-07-10 14:05:00,38.39,38.45,38.33,38.34,19474.59174358454,19.2479,19.2779,19.2178,19.2228,19474.5917
2007-07-10 14:10:00,38.34,38.39,38.28,38.31,17445.988436961154,19.2228,19.2479,19.1927,19.2077,17445.9884
2007-07-10 14:15:00,38.31,38.42,38.31,38.41,36514.85951922102,19.2077,19.2629,19.2077,19.2579,36514.8595
2007-07-10 14:20:00,38.4,38.42,38.37,38.39,24444.669844811848,19.2529,19.2629,19.2378,19.2479,24444.6698
2007-07-10 14:25:00,38.38,38.4,38.36,38.39,16025.96612232478,19.2428,19.2529,19.2328,19.2479,16025.9661
2007-07-10 14:30:00,38.39,38.42,38.38,38.42,8925.854549142916,19.2479,19.2629,19.2428,19.2629,8925.8545
2007-07-10 14:35:00,38.42,38.45,38.37,38.4,20590.323562227408,19.2629,19.2779,19.2378,19.2529,20590.3236
2007-07-10 14:40:00,38.42,38.43,38.36,38.37,20996.04422355209,19.2629,19.2679,19.2328,19.2378,20996.0442
2007-07-10 14:45:00,38.38,38.43,38.33,38.33,58423.77523075363,19.2428,19.2679,19.2178,19.2178,58423.7752
2007-07-10 14:50:00,38.33,38.42,38.33,38.4,24748.960340805355,19.2178,19.2629,19.2178,19.2529,24748.9603
2007-07-10 14:55:00,38.42,38.43,38.35,38.43,27893.29546607161,19.2629,19.2679,19.2278,19.2679,27893.2955
2007-07-10 15:00:00,38.43,38.44,38.4,38.44,25661.83182878588,19.2679,19.2729,19.2529,19.2729,25661.8318
2007-07-10 15:05:00,38.43,38.45,38.35,38.38,44629.272745714574,19.2679,19.2779,19.2278,19.2428,44629.2727
2007-07-10 15:10:00,38.41,38.42,38.35,38.39,18967.440916928696,19.2579,19.2629,19.2278,19.2479,18967.4409
2007-07-10 15:15:00,38.38,38.45,38.38,38.43,24444.669844811848,19.2428,19.2779,19.2428,19.2679,24444.6698
2007-07-10 15:20:00,38.43,38.46,38.39,38.4,84897.04838218886,19.2679,19.283,19.2479,19.2529,84897.0484
2007-07-10 15:25:00,38.41,38.44,38.37,38.41,42397.809108428846,19.2579,19.2729,19.2378,19.2579,42397.8091
2007-07-10 15:30:00,38.4,38.4,38.32,38.37,54569.42894816919,19.2529,19.2529,19.2128,19.2378,54569.4289
2007-07-10 15:35:00,38.37,38.38,38.32,38.36,43006.39010041586,19.2378,19.2428,19.2128,19.2328,43006.3901
2007-07-10 15:40:00,38.35,38.35,38.28,38.3,39963.48514048078,19.2278,19.2278,19.1927,19.2027,39963.4851
2007-07-10 15:45:00,38.28,38.3,38.27,38.3,45237.85373770159,19.1927,19.2027,19.1877,19.2027,45237.8537
2007-07-10 15:50:00,38.29,38.33,38.28,38.31,71812.557054468,19.1977,19.2178,19.1927,19.2077,71812.5571
2007-07-10 15:55:00,38.31,38.33,38.26,38.28,102647.32731514351,19.2077,19.2178,19.1827,19.1927,102647.3273
2007-07-11 09:30:00,38.07,38.21,38.02,38.06,66031.03763059134,19.0874,19.1576,19.0623,19.0824,66031.0376
2007-07-11 09:35:00,38.07,38.18,37.95,37.97,41079.216959123645,19.0874,19.1426,19.0273,19.0373,41079.217
2007-07-11 09:40:00,37.98,37.98,37.88,37.91,29617.60827670149,19.0423,19.0423,18.9922,19.0072,29617.6083
2007-07-11 09:45:00,37.87,37.95,37.87,37.93,40977.78679379248,18.9871,19.0273,18.9871,19.0172,40977.7868
2007-07-11 09:50:00,37.93,37.94,37.82,37.83,50207.9318389289,19.0172,19.0222,18.9621,18.9671,50207.9318
2007-07-11 09:55:00,37.83,37.95,37.82,37.92,31037.630591337864,18.9671,19.0273,18.9621,19.0122,31037.6306
2007-07-11 10:00:00,37.92,37.98,37.8,37.95,77188.35581701998,19.0122,19.0423,18.952,19.0273,77188.3558
2007-07-11 10:05:00,37.94,37.96,37.9,37.94,35906.278527234,19.0222,19.0323,19.0022,19.0222,35906.2785
2007-07-11 10:10:00,37.95,37.96,37.87,37.93,38847.75332183792,19.0273,19.0323,18.9871,19.0172,38847.7533
2007-07-11 10:15:00,37.92,37.99,37.89,37.95,69378.23308651993,19.0122,19.0473,18.9972,19.0273,69378.2331
2007-07-11 10:20:00,37.95,37.97,37.89,37.92,59945.22771072117,19.0273,19.0373,18.9972,19.0122,59945.2277
2007-07-11 10:25:00,37.93,38.01,37.92,37.96,74855.46201440308,19.0172,19.0573,19.0122,19.0323,74855.462
2007-07-11 10:30:00,37.96,37.98,37.93,37.96,124961.96368800082,19.0323,19.0423,19.0172,19.0323,124961.9637
2007-07-11 10:35:00,37.96,38.04,37.94,37.98,35297.69753524698,19.0323,19.0724,19.0222,19.0423,35297.6975
2007-07-11 10:40:00,37.99,38.11,37.99,38.06,22416.066538188457,19.0473,19.1075,19.0473,19.0824,22416.0665
2007-07-11 10:45:00,38.06,38.08,38.0,38.06,23227.507860837813,19.0824,19.0924,19.0523,19.0824,23227.5079
2007-07-11 10:50:00,38.07,38.1,38.05,38.07,18257.42975961051,19.0874,19.1025,19.0774,19.0874,18257.4298
2007-07-11 10:55:00,38.09,38.21,38.09,38.18,30327.61943401968,19.0974,19.1576,19.0974,19.1426,30327.6194
2007-07-11 11:00:00,38.19,38.25,38.18,38.25,20793.183892889745,19.1476,19.1777,19.1426,19.1777,20793.1839
2007-07-11 11:05:00,38.24,38.25,38.19,38.22,22720.357034181965,19.1727,19.1777,19.1476,19.1626,22720.357
2007-07-11 11:10:00,38.22,38.23,38.14,38.17,19576.02190891571,19.1626,19.1676,19.1225,19.1376,19576.0219
2007-07-11 11:15:00,38.17,38.22,38.17,38.22,13591.642154376712,19.1376,19.1626,19.1376,19.1626,13591.6422
2007-07-11 11:20:00,38.21,38.22,38.14,38.2,37427.73100720154,19.1576,19.1626,19.1225,19.1526,37427.731
2007-07-11 11:25:00,38.22,38.26,38.22,38.24,27386.14463941576,19.1626,19.1827,19.1626,19.1727,27386.1446
2007-07-11 11:30:00,38.24,38.36,38.24,38.33,35500.55786590932,19.1727,19.2328,19.1727,19.2178,35500.5579
2007-07-11 11:35:00,38.33,38.37,38.32,38.34,22618.926868850795,19.2178,19.2378,19.2128,19.2228,22618.9269
2007-07-11 11:40:00,38.34,38.44,38.34,38.43,18155.99959427934,19.2228,19.2729,19.2228,19.2679,18155.9996
2007-07-11 11:45:00,38.43,38.49,38.42,38.48,20996.04422355209,19.2679,19.298,19.2629,19.293,20996.0442
2007-07-11 11:50:00,38.48,38.49,38.39,38.45,136525.00253575417,19.293,19.298,19.2479,19.2779,136525.0025
2007-07-11 11:55:00,38.45,38.48,38.45,38.48,119079.01409879298,19.2779,19.293,19.2779,19.293,119079.0141
2007-07-11 12:00:00,38.48,38.54,38.44,38.44,32761.943401967743,19.293,19.3231,19.2729,19.2729,32761.9434
2007-07-11 12:05:00,38.44,38.45,38.42,38.42,9128.714879805257,19.2729,19.2779,19.2629,19.2629,9128.7149
2007-07-11 12:10:00,38.42,38.51,38.42,38.47,23328.938026168984,19.2629,19.308,19.2629,19.288,23328.938
2007-07-11 12:15:00,38.49,38.49,38.41,38.44,22720.357034181965,19.298,19.298,19.2579,19.2729,22720.357
2007-07-11 12:20:00,38.43,38.49,38.42,38.46,18358.85992494168,19.2679,19.298,19.2629,19.283,18358.8599
2007-07-11 12:25:00,38.46,38.49,38.46,38.47,14200.223146363727,19.283,19.298,19.283,19.288,14200.2231
2007-07-11 12:30:00,38.47,38.47,38.44,38.46,9433.005375798764,19.288,19.288,19.2729,19.283,9433.0054
2007-07-11 12:35:00,38.47,38.5,38.46,38.48,22517.496703519628,19.288,19.303,19.283,19.293,22517.4967
2007-07-11 12:40:00,38.48,38.51,38.41,38.41,31139.06075666904,19.293,19.308,19.2579,19.2579,31139.0608
2007-07-11 12:45:00,38.42,38.46,38.4,38.4,26168.982655441727,19.2629,19.283,19.2529,19.2529,26168.9827
2007-07-11 12:50:00,38.41,38.43,38.4,38.42,7505.832234506543,19.2579,19.2679,19.2529,19.2629,7505.8322
2007-07-11 12:55:00,38.41,38.44,38.38,38.39,17953.139263617,19.2579,19.2729,19.2428,19.2479,17953.1393
2007-07-11 13:00:00,38.39,38.46,38.39,38.46,19068.871082259862,19.2479,19.283,19.2479,19.283,19068.8711
2007-07-11 13:05:00,38.46,38.46,38.43,38.45,12475.910335733848,19.283,19.283,19.2679,19.2779,12475.9103
2007-07-11 13:10:00,38.45,38.45,38.4,38.43,8418.703722487067,19.2779,19.2779,19.2529,19.2679,8418.7037
2007-07-11 13:15:00,38.43,38.46,38.42,38.43,13895.93265037022,19.2679,19.283,19.2629,19.2679,13895.9327
2007-07-11 13:20:00,38.44,38.45,38.43,38.43,8418.703722487067,19.2729,19.2779,19.2679,19.2679,8418.7037
2007-07-11 13:25:00,38.43,38.43,38.37,38.43,16533.116948980627,19.2679,19.2679,19.2378,19.2679,16533.1169
2007-07-11 13:30:00,38.42,38.47,38.42,38.46,8925.854549142916,19.2629,19.288,19.2629,19.283,8925.8545
2007-07-11 13:35:00,38.45,38.47,38.4,38.44,23633.22852216249,19.2779,19.288,19.2529,19.2729,23633.2285
2007-07-11 13:40:00,38.43,38.44,38.4,38.42,11258.748351759814,19.2679,19.2729,19.2529,19.2629,11258.7484
2007-07-11 13:45:00,38.42,38.44,38.42,38.42,12780.200831727356,19.2629,19.2729,19.2629,19.2629,12780.2008
2007-07-11 13:50:00,38.41,38.42,38.35,38.37,41484.93762044832,19.2579,19.2629,19.2278,19.2378,41484.9376
2007-07-11 13:55:00,38.36,38.38,38.32,38.32,21908.91571153261,19.2328,19.2428,19.2128,19.2128,21908.9157
2007-07-11 14:00:00,38.31,38.4,38.29,38.37,21604.6252155391,19.2077,19.2529,19.1977,19.2378,21604.6252
2007-07-11 14:05:00,38.36,38.38,38.29,38.37,19474.59174358454,19.2328,19.2428,19.1977,19.2378,19474.5917
2007-07-11 14:10:00,38.37,38.42,38.36,38.41,20996.04422355209,19.2378,19.2629,19.2328,19.2579,20996.0442
2007-07-11 14:15:00,38.4,38.43,38.39,38.43,15518.815295668932,19.2529,19.2679,19.2479,19.2679,15518.8153
2007-07-11 14:20:00,38.42,38.43,38.37,38.41,27081.854143422253,19.2629,19.2679,19.2378,19.2579,27081.8541
2007-07-11 14:25:00,38.4,38.47,38.39,38.45,14707.373973019576,19.2529,19.288,19.2479,19.2779,14707.374
2007-07-11 14:30:00,38.46,38.47,38.38,38.42,24546.10001014301,19.283,19.288,19.2428,19.2629,24546.1
2007-07-11 14:35:00,38.42,38.46,38.41,38.45,18764.580586266355,19.2629,19.283,19.2579,19.2779,18764.5806
2007-07-11 14:40:00,38.45,38.45,38.35,38.39,37022.010345876864,19.2779,19.2779,19.2278,19.2479,37022.0103
2007-07-11 14:45:00,38.41,38.44,38.35,38.35,22517.496703519628,19.2579,19.2729,19.2278,19.2278,22517.4967
2007-07-11 14:50:00,38.35,38.4,38.26,38.28,40977.78679379248,19.2278,19.2529,19.1827,19.1927,40977.7868
2007-07-11 14:55:00,38.29,38.36,38.28,38.34,22416.066538188457,19.1977,19.2328,19.1927,19.2228,22416.0665
2007-07-11 15:00:00,38.34,38.36,38.28,38.35,26878.99381275992,19.2228,19.2328,19.1927,19.2278,26878.9938
2007-07-11 15:05:00,38.35,38.4,38.26,38.37,78912.66862764987,19.2278,19.2529,19.1827,19.2378,78912.6686
2007-07-11 15:10:00,38.37,38.37,38.3,38.33,34080.53555127295,19.2378,19.2378,19.2027,19.2178,34080.5356
2007-07-11 15:15:00,38.33,38.37,38.26,38.37,49599.35084694188,19.2178,19.2378,19.1827,19.2378,49599.3508
2007-07-11 15:20:00,38.37,38.37,38.3,38.33,34587.6863779288,19.2378,19.2378,19.2027,19.2178,34587.6864
2007-07-11 15:25:00,38.35,38.37,38.3,38.33,45542.1442336951,19.2278,19.2378,19.2027,19.2178,45542.1442
2007-07-11 15:30:00,38.33,38.36,38.31,38.33,30834.770260675527,19.2178,19.2328,19.2077,19.2178,30834.7703
2007-07-11 15:35:00,38.34,38.34,38.26,38.29,26777.563647428746,19.2228,19.2228,19.1827,19.1977,26777.5636
2007-07-11 15:40:00,38.29,38.34,38.26,38.28,43006.39010041586,19.1977,19.2228,19.1827,19.1927,43006.3901
2007-07-11 15:45:00,38.28,38.35,38.28,38.34,30530.47976468201,19.1927,19.2278,19.1927,19.2228,30530.4798
2007-07-11 15:50:00,38.34,38.35,38.3,38.34,41586.36778577949,19.2228,19.2278,19.2027,19.2228,41586.3678
2007-07-11 15:55:00,38.34,38.43,38.34,38.39,75058.32234506542,19.2228,19.2679,19.2228,19.2479,75058.3223
2007-07-12 09:30:00,38.75,38.9,38.56,38.81,69175.37275585759,19.4284,19.5036,19.3331,19.4584,69175.3728
2007-07-12 09:35:00,38.81,38.83,38.65,38.81,38746.32315650675,19.4584,19.4685,19.3782,19.4584,38746.3232
2007-07-12 09:40:00,38.79,38.86,38.73,38.77,31849.07191398722,19.4484,19.4835,19.4183,19.4384,31849.0719
2007-07-12 09:45:00,38.78,38.93,38.78,38.84,65625.31696926666,19.4434,19.5186,19.4434,19.4735,65625.317
2007-07-12 09:50:00,38.84,38.91,38.73,38.75,40673.49629779896,19.4735,19.5086,19.4183,19.4284,40673.4963
2007-07-12 09:55:00,38.75,38.79,38.73,38.79,16228.826452987118,19.4284,19.4484,19.4183,19.4484,16228.8265
2007-07-12 10:00:00,38.78,38.82,38.73,38.75,35094.83720458464,19.4434,19.4634,19.4183,19.4284,35094.8372
2007-07-12 10:05:00,38.75,38.79,38.75,38.76,28603.306623389795,19.4284,19.4484,19.4284,19.4334,28603.3066
2007-07-12 10:10:00,38.77,38.92,38.76,38.89,31849.07191398722,19.4384,19.5136,19.4334,19.4985,31849.0719
2007-07-12 10:15:00,38.89,38.99,38.87,38.99,66639.61862257836,19.4985,19.5487,19.4885,19.5487,66639.6186
2007-07-12 10:20:00,38.98,38.98,38.85,38.89,108327.416573689,19.5437,19.5437,19.4785,19.4985,108327.4166
2007-07-12 10:25:00,38.88,38.97,38.83,38.95,29211.88761537681,19.4935,19.5387,19.4685,19.5286,29211.8876
2007-07-12 10:30:00,38.97,39.0,38.9,38.91,30327.61943401968,19.5387,19.5537,19.5036,19.5086,30327.6194
2007-07-12 10:35:00,38.9,38.95,38.83,38.87,24140.37934881834,19.5036,19.5286,19.4685,19.4885,24140.3793
2007-07-12 10:40:00,38.88,38.96,38.85,38.91,80941.27193427326,19.4935,19.5336,19.4785,19.5086,80941.2719
2007-07-12 10:45:00,38.95,38.96,38.91,38.94,17648.84876762349,19.5286,19.5336,19.5086,19.5236,17648.8488
2007-07-12 10:50:00,38.92,38.98,38.91,38.95,21300.3347195456,19.5136,19.5437,19.5086,19.5286,21300.3347
2007-07-12 10:55:00,38.96,38.96,38.85,38.86,18764.580586266355,19.5336,19.5336,19.4785,19.4835,18764.5806
2007-07-12 11:00:00,38.86,38.91,38.84,38.84,12881.630997058524,19.4835,19.5086,19.4735,19.4735,12881.631
2007-07-12 11:05:00,38.85,38.86,38.81,38.81,11461.608682422151,19.4785,19.4835,19.4584,19.4584,11461.6087
2007-07-12 11:10:00,38.81,38.86,38.76,38.76,85911.35003550055,19.4584,19.4835,19.4334,19.4334,85911.35
2007-07-12 11:15:00,38.75,38.75,38.71,38.72,30226.189268688508,19.4284,19.4284,19.4083,19.4133,30226.1893
2007-07-12 11:20:00,38.72,38.77,38.72,38.76,20488.89339689624,19.4133,19.4384,19.4133,19.4334,20488.8934
2007-07-12 11:25:00,38.76,38.8,38.73,38.73,17445.988436961154,19.4334,19.4534,19.4183,19.4183,17445.9884
2007-07-12 11:30:00,38.75,38.81,38.44,38.81,18460.290090272847,19.4284,19.4584,19.2729,19.4584,18460.2901
2007-07-12 11:35:00,38.81,38.81,38.76,38.78,18358.85992494168,19.4584,19.4584,19.4334,19.4434,18358.8599
2007-07-12 11:40:00,38.77,38.8,38.72,38.72,26473.27315143524,19.4384,19.4534,19.4133,19.4133,26473.2732
2007-07-12 11:45:00,38.73,38.79,38.72,38.78,24647.530175474185,19.4183,19.4484,19.4133,19.4434,24647.5302
2007-07-12 11:50:00,38.79,38.79,38.72,38.72,21198.904554214423,19.4484,19.4484,19.4133,19.4133,21198.9046
2007-07-12 11:55:00,38.72,38.81,38.71,38.76,34689.11654325997,19.4133,19.4584,19.4083,19.4334,34689.1165
2007-07-12 12:00:00,38.77,38.84,38.76,38.84,13185.921493052034,19.4384,19.4735,19.4334,19.4735,13185.9215
2007-07-12 12:05:00,38.83,38.86,38.8,38.81,16431.686783649457,19.4685,19.4835,19.4534,19.4584,16431.6868
2007-07-12 12:10:00,38.81,38.93,38.79,38.86,37123.44051120804,19.4584,19.5186,19.4484,19.4835,37123.4405
2007-07-12 12:15:00,38.85,38.93,38.85,38.93,12070.18967440917,19.4785,19.5186,19.4785,19.5186,12070.1897
2007-07-12 12:20:00,38.93,38.93,38.9,38.93,15011.664469013083,19.5186,19.5186,19.5036,19.5186,15011.6645
2007-07-12 12:25:00,38.95,38.95,38.88,38.92,30124.759103357337,19.5286,19.5286,19.4935,19.5136,30124.7591
2007-07-12 12:30:00,38.92,38.94,38.82,38.84,65321.02647327315,19.5136,19.5236,19.4634,19.4735,65321.0265
2007-07-12 12:35:00,38.84,38.85,38.81,38.83,19068.871082259862,19.4735,19.4785,19.4584,19.4685,19068.8711
2007-07-12 12:40:00,38.83,38.83,38.75,38.76,35703.41819657166,19.4685,19.4685,19.4284,19.4334,35703.4182
2007-07-12 12:45:00,38.75,38.8,38.75,38.78,11055.888021097477,19.4284,19.4534,19.4284,19.4434,11055.888
2007-07-12 12:50:00,38.78,38.81,38.76,38.77,21706.05538087027,19.4434,19.4584,19.4334,19.4384,21706.0554
2007-07-12 12:55:00,38.77,38.78,38.73,38.73,41180.647124454816,19.4384,19.4434,19.4183,19.4183,41180.6471
2007-07-12 13:00:00,38.74,38.81,38.73,38.79,43107.82026574703,19.4233,19.4584,19.4183,19.4484,43107.8203
2007-07-12 13:05:00,38.79,38.83,38.78,38.8,36413.42935388985,19.4484,19.4685,19.4434,19.4534,36413.4294
2007-07-12 13:10:00,38.8,38.84,38.78,38.8,61162.3896946952,19.4534,19.4735,19.4434,19.4534,61162.3897
2007-07-12 13:15:00,38.81,38.82,38.75,38.76,24038.94918348717,19.4584,19.4634,19.4284,19.4334,24038.9492
2007-07-12 13:20:00,38.76,38.83,38.76,38.8,27183.284308753424,19.4334,19.4685,19.4334,19.4534,27183.2843
2007-07-12 13:25:00,38.79,38.82,38.78,38.81,27994.72563140278,19.4484,19.4634,19.4434,19.4584,27994.7256
2007-07-12 13:30:00,38.8,38.86,38.78,38.85,16025.96612232478,19.4534,19.4835,19.4434,19.4785,16025.9661
2007-07-12 13:35:00,38.85,38.85,38.81,38.85,22314.636372857287,19.4785,19.4785,19.4584,19.4785,22314.6364
2007-07-12 13:40:00,38.84,38.89,38.84,38.89,15620.245461000102,19.4735,19.4985,19.4735,19.4985,15620.2455
2007-07-12 13:45:00,38.89,38.93,38.89,38.9,14910.234303681917,19.4985,19.5186,19.4985,19.5036,14910.2343
2007-07-12 13:50:00,38.9,38.92,38.9,38.91,6998.681407850695,19.5036,19.5136,19.5036,19.5086,6998.6814
2007-07-12 13:55:00,38.9,38.92,38.89,38.9,12475.910335733848,19.5036,19.5136,19.4985,19.5036,12475.9103
2007-07-12 14:00:00,38.9,38.93,38.88,38.88,22111.77604219495,19.5036,19.5186,19.4935,19.4935,22111.776
2007-07-12 14:05:00,38.88,38.88,38.81,38.84,41789.22811644183,19.4935,19.4935,19.4584,19.4735,41789.2281
2007-07-12 14:10:00,38.83,38.86,38.82,38.83,30226.189268688508,19.4685,19.4835,19.4634,19.4685,30226.1893
2007-07-12 14:15:00,38.84,38.84,38.79,38.81,23836.08885282483,19.4735,19.4735,19.4484,19.4584,23836.0889
2007-07-12 14:20:00,38.81,38.83,38.78,38.79,33674.81488994827,19.4584,19.4685,19.4434,19.4484,33674.8149
2007-07-12 14:25:00,38.78,38.81,38.78,38.79,18663.150420935188,19.4434,19.4584,19.4434,19.4484,18663.1504
2007-07-12 14:30:00,38.79,38.81,38.79,38.81,7607.262399837712,19.4484,19.4584,19.4484,19.4584,7607.2624
2007-07-12 14:35:00,38.81,38.81,38.76,38.79,24850.39050613653,19.4584,19.4584,19.4334,19.4484,24850.3905
2007-07-12 14:40:00,38.79,38.85,38.78,38.79,186428.6438786896,19.4484,19.4785,19.4434,19.4484,186428.6439
2007-07-12 14:45:00,38.79,38.86,38.78,38.85,25966.12232477939,19.4484,19.4835,19.4434,19.4785,25966.1223
2007-07-12 14:50:00,38.84,38.85,38.83,38.84,13185.921493052034,19.4735,19.4785,19.4685,19.4735,13185.9215
2007-07-12 14:55:00,38.84,38.87,38.84,38.86,24546.10001014301,19.4735,19.4885,19.4735,19.4835,24546.1
2007-07-12 15:00:00,38.86,38.86,38.79,38.81,31037.630591337864,19.4835,19.4835,19.4484,19.4584,31037.6306
2007-07-12 15:05:00,38.82,38.85,38.81,38.84,48585.04919363018,19.4634,19.4785,19.4584,19.4735,48585.0492
2007-07-12 15:10:00,38.84,38.88,38.82,38.87,51627.95415356527,19.4735,19.4935,19.4634,19.4885,51627.9542
2007-07-12 15:15:00,38.87,38.94,38.87,38.91,51830.81448422761,19.4885,19.5236,19.4885,19.5086,51830.8145
2007-07-12 15:20:00,38.92,39.02,38.91,39.0,92605.74094735774,19.5136,19.5637,19.5086,19.5537,92605.7409
2007-07-12 15:25:00,39.0,39.12,38.97,39.09,54265.13845217568,19.5537,19.6139,19.5387,19.5988,54265.1385
2007-07-12 15:30:00,39.09,39.14,39.05,39.07,61466.68019068871,19.5988,19.6239,19.5788,19.5888,61466.6802
2007-07-12 15:35:00,39.08,39.18,39.08,39.15,48280.75869763668,19.5938,19.6439,19.5938,19.6289,48280.7587
2007-07-12 15:40:00,39.15,39.25,39.13,39.2,107921.69591236432,19.6289,19.679,19.6189,19.654,107921.6959
2007-07-12 15:45:00,39.19,39.28,39.19,39.26,82665.58474490313,19.649,19.6941,19.649,19.6841,82665.5847
2007-07-12 15:50:00,39.27,39.31,39.25,39.3,109138.85789633838,19.6891,19.7091,19.679,19.7041,109138.8579
2007-07-12 15:55:00,39.29,39.32,39.26,39.32,143016.533116949,19.6991,19.7141,19.6841,19.7141,143016.5331
2007-07-13 09:30:00,39.31,39.38,39.19,39.26,30834.770260675527,19.7091,19.7442,19.649,19.6841,30834.7703
2007-07-13 09:35:00,39.24,39.38,39.24,39.38,17750.27893295466,19.674,19.7442,19.674,19.7442,17750.2789
2007-07-13 09:40:00,39.32,39.39,39.32,39.39,26168.982655441727,19.7141,19.7492,19.7141,19.7492,26168.9827
2007-07-13 09:45:00,39.39,39.44,39.38,39.42,99502.99218987727,19.7492,19.7743,19.7442,19.7643,99502.9922
2007-07-13 09:50:00,39.41,39.44,39.34,39.4,36210.56902322751,19.7593,19.7743,19.7242,19.7542,36210.569
2007-07-13 09:55:00,39.41,39.44,39.34,39.44,48889.339689623695,19.7593,19.7743,19.7242,19.7743,48889.3397
2007-07-13 10:00:00,39.44,39.63,39.41,39.51,164925.4488284816,19.7743,19.8696,19.7593,19.8094,164925.4488
2007-07-13 10:05:00,39.51,39.55,39.47,39.49,54772.28927883152,19.8094,19.8295,19.7893,19.7994,54772.2893
2007-07-13 10:10:00,39.49,39.58,39.48,39.54,25458.97149812354,19.7994,19.8445,19.7944,19.8244,25458.9715
2007-07-13 10:15:00,39.55,39.61,39.51,39.57,21706.05538087027,19.8295,19.8595,19.8094,19.8395,21706.0554
2007-07-13 10:20:00,39.57,39.64,39.49,39.57,41789.22811644183,19.8395,19.8746,19.7994,19.8395,41789.2281
2007-07-13 10:25:00,39.56,39.64,39.44,39.63,98285.83020590324,19.8345,19.8746,19.7743,19.8696,98285.8302
2007-07-13 10:30:00,39.64,39.64,39.6,39.64,25053.250836798863,19.8746,19.8746,19.8545,19.8746,25053.2508
2007-07-13 10:35:00,39.64,39.74,39.64,39.7,69276.80292118876,19.8746,19.9247,19.8746,19.9047,69276.8029
2007-07-13 10:40:00,39.71,39.71,39.64,39.7,36007.70869256517,19.9097,19.9097,19.8746,19.9047,36007.7087
2007-07-13 10:45:00,39.69,39.82,39.69,39.81,35601.98803124049,19.8996,19.9648,19.8996,19.9598,35601.988
2007-07-13 10:50:00,39.81,39.83,39.78,39.81,43513.540927071714,19.9598,19.9698,19.9448,19.9598,43513.5409
2007-07-13 10:55:00,39.81,39.82,39.76,39.81,22416.066538188457,19.9598,19.9648,19.9347,19.9598,22416.0665
2007-07-13 11:00:00,39.81,39.83,39.76,39.8,39862.05497514961,19.9598,19.9698,19.9347,19.9548,39862.055
2007-07-13 11:05:00,39.8,39.8,39.73,39.77,46353.58555634446,19.9548,19.9548,19.9197,19.9398,46353.5856
2007-07-13 11:10:00,39.78,39.8,39.75,39.77,20894.614058220915,19.9448,19.9548,19.9297,19.9398,20894.6141
2007-07-13 11:15:00,39.77,39.77,39.71,39.74,17750.27893295466,19.9398,19.9398,19.9097,19.9247,17750.2789
2007-07-13 11:20:00,39.74,39.78,39.74,39.76,21908.91571153261,19.9247,19.9448,19.9247,19.9347,21908.9157
2007-07-13 11:25:00,39.76,39.82,39.75,39.79,26676.13348209757,19.9347,19.9648,19.9297,19.9498,26676.1335
2007-07-13 11:30:00,39.79,39.91,39.75,39.85,97474.38888325388,19.9498,20.01,19.9297,19.9799,97474.3889
2007-07-13 11:35:00,39.84,39.91,39.84,39.89,49295.06035094837,19.9749,20.01,19.9749,19.9999,49295.0604
2007-07-13 11:40:00,39.89,39.91,39.86,39.88,36413.42935388985,19.9999,20.01,19.9849,19.9949,36413.4294
2007-07-13 11:45:00,39.9,39.93,39.88,39.92,24343.23967948068,20.0049,20.02,19.9949,20.015,24343.2397
2007-07-13 11:50:00,39.92,39.93,39.91,39.92,16228.826452987118,20.015,20.02,20.01,20.015,16228.8265
2007-07-13 11:55:00,39.92,39.92,39.86,39.88,25763.26199411705,20.015,20.015,19.9849,19.9949,25763.262
2007-07-13 12:00:00,39.88,39.91,39.85,39.88,36109.13885789634,19.9949,20.01,19.9799,19.9949,36109.1389
2007-07-13 12:05:00,39.88,39.89,39.86,39.87,25256.111167461204,19.9949,19.9999,19.9849,19.9899,25256.1112
2007-07-13 12:10:00,39.87,39.92,39.87,39.91,19373.161578253374,19.9899,20.015,19.9899,20.01,19373.1616
2007-07-13 12:15:00,39.91,39.92,39.88,39.9,15011.664469013083,20.01,20.015,19.9949,20.0049,15011.6645
2007-07-13 12:20:00,39.9,39.91,39.9,39.9,8925.854549142916,20.0049,20.01,20.0049,20.0049,8925.8545
2007-07-13 12:25:00,39.9,39.92,39.88,39.88,22213.20620752612,20.0049,20.015,19.9949,19.9949,22213.2062
2007-07-13 12:30:00,39.88,39.91,39.88,39.9,23734.658687493666,19.9949,20.01,19.9949,20.0049,23734.6587
2007-07-13 12:35:00,39.9,39.91,39.89,39.91,14301.653311694898,20.0049,20.01,19.9999,20.01,14301.6533
2007-07-13 12:40:00,39.91,39.98,39.9,39.93,74348.31118774724,20.01,20.045,20.0049,20.02,74348.3112
2007-07-13 12:45:00,39.94,39.94,39.91,39.92,13693.07231970788,20.025,20.025,20.01,20.015,13693.0723
2007-07-13 12:50:00,39.92,39.92,39.9,39.9,20793.183892889745,20.015,20.015,20.0049,20.0049,20793.1839
2007-07-13 12:55:00,39.9,39.95,39.9,39.93,25661.83182878588,20.0049,20.03,20.0049,20.02,25661.8318
2007-07-13 13:00:00,39.93,39.96,39.88,39.88,31037.630591337864,20.02,20.035,19.9949,19.9949,31037.6306
2007-07-13 13:05:00,39.88,39.88,39.84,39.88,20590.323562227408,19.9949,19.9949,19.9749,19.9949,20590.3236
2007-07-13 13:10:00,39.87,39.89,39.85,39.85,20083.17273557156,19.9899,19.9999,19.9799,19.9799,20083.1727
2007-07-13 13:15:00,39.86,39.89,39.84,39.87,17750.27893295466,19.9849,19.9999,19.9749,19.9899,17750.2789
2007-07-13 13:20:00,39.88,39.94,39.87,39.9,29516.17811137032,19.9949,20.025,19.9899,20.0049,29516.1781
2007-07-13 13:25:00,39.91,39.91,39.86,39.88,26371.842986104068,20.01,20.01,19.9849,19.9949,26371.843
2007-07-13 13:30:00,39.88,39.89,39.87,39.88,75159.75251039659,19.9949,19.9999,19.9899,19.9949,75159.7525
2007-07-13 13:35:00,39.88,39.89,39.84,39.86,32660.513236636576,19.9949,19.9999,19.9749,19.9849,32660.5132
2007-07-13 13:40:00,39.86,39.87,39.84,39.86,17344.558271629983,19.9849,19.9899,19.9749,19.9849,17344.5583
2007-07-13 13:45:00,39.87,39.88,39.86,39.87,23328.938026168984,19.9899,19.9949,19.9849,19.9899,23328.938
2007-07-13 13:50:00,39.88,39.88,39.84,39.85,20488.89339689624,19.9949,19.9949,19.9749,19.9799,20488.8934
2007-07-13 13:55:00,39.85,39.86,39.84,39.86,16025.96612232478,19.9799,19.9849,19.9749,19.9849,16025.9661
2007-07-13 14:00:00,39.86,39.89,39.86,39.88,20894.614058220915,19.9849,19.9999,19.9849,19.9949,20894.6141
2007-07-13 14:05:00,39.89,39.92,39.87,39.92,39760.62480981844,19.9999,20.015,19.9899,20.015,39760.6248
2007-07-13 14:10:00,39.93,40.0,39.9,39.98,53960.847956182166,20.02,20.0551,20.0049,20.045,53960.848
2007-07-13 14:15:00,39.99,40.0,39.91,39.93,30631.909930013186,20.0501,20.0551,20.01,20.02,30631.9099
2007-07-13 14:20:00,39.94,39.97,39.91,39.97,19576.02190891571,20.025,20.04,20.01,20.04,19576.0219
2007-07-13 14:25:00,39.98,39.99,39.93,39.96,27183.284308753424,20.045,20.0501,20.02,20.035,27183.2843
2007-07-13 14:30:00,39.95,40.01,39.93,40.01,29921.898772695,20.03,20.0601,20.02,20.0601,29921.8988
2007-07-13 14:35:00,40.0,40.02,39.97,39.99,39963.48514048078,20.0551,20.0651,20.04,20.0501,39963.4851
2007-07-13 14:40:00,39.98,39.99,39.95,39.97,83071.30540622781,20.045,20.0501,20.03,20.04,83071.3054
2007-07-13 14:45:00,39.97,39.99,39.87,39.91,56192.3115934679,20.04,20.0501,19.9899,20.01,56192.3116
2007-07-13 14:50:00,39.91,39.96,39.91,39.94,39557.7644791561,20.01,20.035,20.01,20.025,39557.7645
2007-07-13 14:55:00,39.94,39.95,39.91,39.94,30429.04959935085,20.025,20.03,20.01,20.025,30429.0496
2007-07-13 15:00:00,39.93,39.95,39.91,39.95,40774.92646313013,20.02,20.03,20.01,20.03,40774.9265
2007-07-13 15:05:00,39.95,40.01,39.94,39.96,66233.89796125368,20.03,20.0601,20.025,20.035,66233.898
2007-07-13 15:10:00,39.96,40.0,39.96,39.98,41992.08844710417,20.035,20.0551,20.035,20.045,41992.0884
2007-07-13 15:15:00,39.98,40.06,39.97,40.06,99807.28268587078,20.045,20.0852,20.04,20.0852,99807.2827
2007-07-13 15:20:00,40.06,40.12,40.05,40.08,59945.22771072117,20.0852,20.1152,20.0801,20.0952,59945.2277
2007-07-13 15:25:00,40.08,40.14,40.08,40.14,75159.75251039659,20.0952,20.1253,20.0952,20.1253,75159.7525
2007-07-13 15:30:00,40.14,40.15,40.11,40.13,66335.32812658485,20.1253,20.1303,20.1102,20.1203,66335.3281
2007-07-13 15:35:00,40.13,40.16,40.13,40.15,65523.88680393549,20.1203,20.1353,20.1203,20.1303,65523.8868
2007-07-13 15:40:00,40.15,40.25,40.15,40.24,107313.11492037732,20.1303,20.1804,20.1303,20.1754,107313.1149
2007-07-13 15:45:00,40.23,40.24,40.22,40.23,71812.557054468,20.1704,20.1754,20.1654,20.1704,71812.5571
2007-07-13 15:50:00,40.23,40.26,40.23,40.24,93924.33309666294,20.1704,20.1854,20.1704,20.1754,93924.3331
2007-07-13 15:55:00,40.24,40.26,40.13,40.15,216553.4029820469,20.1754,20.1854,20.1203,20.1303,216553.403
2007-07-16 09:30:00,39.84,39.96,39.68,39.86,106095.9529364033,19.9749,20.035,19.8946,19.9849,106095.9529
2007-07-16 09:35:00,39.85,39.91,39.64,39.75,20590.323562227408,19.9799,20.01,19.8746,19.9297,20590.3236
2007-07-16 09:40:00,39.75,39.87,39.68,39.69,143523.68394360482,19.9297,19.9899,19.8946,19.8996,143523.6839
2007-07-16 09:45:00,39.7,39.73,39.63,39.64,49599.35084694188,19.9047,19.9197,19.8696,19.8746,49599.3508
2007-07-16 09:50:00,39.64,39.64,39.52,39.52,71812.557054468,19.8746,19.8746,19.8144,19.8144,71812.5571
2007-07-16 09:55:00,39.51,39.58,39.51,39.58,75362.61284105893,19.8094,19.8445,19.8094,19.8445,75362.6128
2007-07-16 10:00:00,39.58,39.63,39.51,39.63,80636.98143827975,19.8445,19.8696,19.8094,19.8696,80636.9814
2007-07-16 10:05:00,39.63,39.66,39.59,39.66,72623.99837711736,19.8696,19.8846,19.8495,19.8846,72623.9984
2007-07-16 10:10:00,39.67,39.67,39.58,39.67,34993.40703925347,19.8896,19.8896,19.8445,19.8896,34993.407
2007-07-16 10:15:00,39.65,39.71,39.63,39.7,33066.233897961254,19.8796,19.9097,19.8696,19.9047,33066.2339
2007-07-16 10:20:00,39.71,39.71,39.64,39.66,33066.233897961254,19.9097,19.9097,19.8746,19.8846,33066.2339
2007-07-16 10:25:00,39.66,39.68,39.62,39.62,30834.770260675527,19.8846,19.8946,19.8646,19.8646,30834.7703
2007-07-16 10:30:00,39.64,39.67,39.63,39.65,24140.37934881834,19.8746,19.8896,19.8696,19.8796,24140.3793
2007-07-16 10:35:00,39.66,39.68,39.65,39.66,16634.547114311797,19.8846,19.8946,19.8796,19.8846,16634.5471
2007-07-16 10:40:00,39.66,39.68,39.61,39.67,47367.88720965615,19.8846,19.8946,19.8595,19.8896,47367.8872
2007-07-16 10:45:00,39.66,39.68,39.62,39.62,31443.35125266254,19.8846,19.8946,19.8646,19.8646,31443.3513
2007-07-16 10:50:00,39.62,39.63,39.57,39.58,24850.39050613653,19.8646,19.8696,19.8395,19.8445,24850.3905
2007-07-16 10:55:00,39.58,39.61,39.53,39.59,65422.45663860432,19.8445,19.8595,19.8194,19.8495,65422.4566
2007-07-16 11:00:00,39.59,39.59,39.52,39.55,48585.04919363018,19.8495,19.8495,19.8144,19.8295,48585.0492
2007-07-16 11:05:00,39.57,39.58,39.55,39.55,17040.267775636476,19.8395,19.8445,19.8295,19.8295,17040.2678
2007-07-16 11:10:00,39.56,39.58,39.53,39.53,42499.23927376002,19.8345,19.8445,19.8194,19.8194,42499.2393
2007-07-16 11:15:00,39.54,39.58,39.51,39.53,40673.49629779896,19.8244,19.8445,19.8094,19.8194,40673.4963
2007-07-16 11:20:00,39.53,39.59,39.5,39.5,56800.89258545492,19.8194,19.8495,19.8044,19.8044,56800.8926
2007-07-16 11:25:00,39.5,39.51,39.48,39.5,164114.00750583224,19.8044,19.8094,19.7944,19.8044,164114.0075
2007-07-16 11:30:00,39.51,39.6,39.51,39.52,107008.8244243838,19.8094,19.8545,19.8094,19.8144,107008.8244
2007-07-16 11:35:00,39.53,39.54,39.49,39.49,38036.31199918856,19.8194,19.8244,19.7994,19.7994,38036.312
2007-07-16 11:40:00,39.5,39.53,39.48,39.49,48787.909524292525,19.8044,19.8194,19.7944,19.7994,48787.9095
2007-07-16 11:45:00,39.49,39.51,39.48,39.49,37630.59133786388,19.7994,19.8094,19.7944,19.7994,37630.5913
2007-07-16 11:50:00,39.49,39.49,39.44,39.48,66436.75829191602,19.7994,19.7994,19.7743,19.7944,66436.7583
2007-07-16 11:55:00,39.48,39.48,39.45,39.48,17851.70909828583,19.7944,19.7944,19.7793,19.7944,17851.7091
2007-07-16 12:00:00,39.49,39.5,39.46,39.46,13895.93265037022,19.7994,19.8044,19.7843,19.7843,13895.9327
2007-07-16 12:05:00,39.47,39.47,39.39,39.41,71711.12688913682,19.7893,19.7893,19.7492,19.7593,71711.1269
2007-07-16 12:10:00,39.41,39.45,39.4,39.43,52033.67481488995,19.7593,19.7793,19.7542,19.7693,52033.6748
2007-07-16 12:15:00,39.42,39.43,39.4,39.43,22111.77604219495,19.7643,19.7693,19.7542,19.7693,22111.776
2007-07-16 12:20:00,39.42,39.44,39.41,39.42,27386.14463941576,19.7643,19.7743,19.7593,19.7643,27386.1446
2007-07-16 12:25:00,39.41,39.43,39.41,39.43,15214.524799675424,19.7593,19.7693,19.7593,19.7693,15214.5248
2007-07-16 12:30:00,39.41,39.43,39.41,39.42,15721.67562633127,19.7593,19.7693,19.7593,19.7643,15721.6756
2007-07-16 12:35:00,39.43,39.49,39.43,39.45,20286.033066233897,19.7693,19.7994,19.7693,19.7793,20286.0331
2007-07-16 12:40:00,39.45,39.47,39.44,39.45,25458.97149812354,19.7793,19.7893,19.7743,19.7793,25458.9715
2007-07-16 12:45:00,39.47,39.5,39.46,39.48,27690.435135409272,19.7893,19.8044,19.7843,19.7944,27690.4351
2007-07-16 12:50:00,39.48,39.56,39.47,39.53,39760.62480981844,19.7944,19.8345,19.7893,19.8194,39760.6248
2007-07-16 12:55:00,39.54,39.56,39.53,39.55,9433.005375798764,19.8244,19.8345,19.8194,19.8295,9433.0054
2007-07-16 13:00:00,39.54,39.57,39.54,39.55,3144.335125266254,19.8244,19.8395,19.8244,19.8295,3144.3351
2007-07-16 13:05:00,39.56,39.57,39.51,39.52,32356.22274064307,19.8345,19.8395,19.8094,19.8144,32356.2227
2007-07-16 13:10:00,39.51,39.54,39.49,39.52,17648.84876762349,19.8094,19.8244,19.7994,19.8144,17648.8488
2007-07-16 13:15:00,39.52,39.55,39.51,39.55,15417.385130337763,19.8144,19.8295,19.8094,19.8295,15417.3851
2007-07-16 13:20:00,39.54,39.57,39.52,39.55,15721.67562633127,19.8244,19.8395,19.8144,19.8295,15721.6756
2007-07-16 13:25:00,39.55,39.56,39.51,39.51,36717.71984988335,19.8295,19.8345,19.8094,19.8094,36717.7198
2007-07-16 13:30:00,39.51,39.52,39.48,39.5,23328.938026168984,19.8094,19.8144,19.7944,19.8044,23328.938
2007-07-16 13:35:00,39.49,39.51,39.48,39.51,33471.95455928593,19.7994,19.8094,19.7944,19.8094,33471.9546
2007-07-16 13:40:00,39.51,39.51,39.47,39.47,52439.395476214624,19.8094,19.8094,19.7893,19.7893,52439.3955
2007-07-16 13:45:00,39.47,39.47,39.44,39.45,30631.909930013186,19.7893,19.7893,19.7743,19.7793,30631.9099
2007-07-16 13:50:00,39.45,39.47,39.42,39.43,68566.79176387057,19.7793,19.7893,19.7643,19.7693,68566.7918
2007-07-16 13:55:00,39.43,39.48,39.41,39.45,44933.563241708085,19.7693,19.7944,19.7593,19.7793,44933.5632
2007-07-16 14:00:00,39.44,39.44,39.26,39.33,63393.85333198093,19.7743,19.7743,19.6841,19.7192,63393.8533
2007-07-16 14:05:00,39.34,39.44,39.34,39.41,29009.02728471448,19.7242,19.7743,19.7242,19.7593,29009.0273
2007-07-16 14:10:00,39.41,39.42,39.33,39.36,24546.10001014301,19.7593,19.7643,19.7192,19.7342,24546.1
2007-07-16 14:15:00,39.36,39.36,39.26,39.27,69378.23308651993,19.7342,19.7342,19.6841,19.6891,69378.2331
2007-07-16 14:20:00,39.27,39.29,39.25,39.29,17040.267775636476,19.6891,19.6991,19.679,19.6991,17040.2678
2007-07-16 14:25:00,39.3,39.36,39.3,39.35,31037.630591337864,19.7041,19.7342,19.7041,19.7292,31037.6306
2007-07-16 14:30:00,39.35,39.36,39.3,39.3,27893.29546607161,19.7292,19.7342,19.7041,19.7041,27893.2955
2007-07-16 14:35:00,39.31,39.31,39.24,39.25,27893.29546607161,19.7091,19.7091,19.674,19.679,27893.2955
2007-07-16 14:40:00,39.24,39.31,39.24,39.29,32254.79257531189,19.674,19.7091,19.674,19.6991,32254.7926
2007-07-16 14:45:00,39.28,39.3,39.25,39.3,14808.804138350746,19.6941,19.7041,19.679,19.7041,14808.8041
2007-07-16 14:50:00,39.29,39.3,39.24,39.29,26777.563647428746,19.6991,19.7041,19.674,19.6991,26777.5636
2007-07-16 14:55:00,39.29,39.35,39.28,39.35,21706.05538087027,19.6991,19.7292,19.6941,19.7292,21706.0554
2007-07-16 15:00:00,39.34,39.34,39.29,39.32,8520.133887818238,19.7242,19.7242,19.6991,19.7141,8520.1339
2007-07-16 15:05:00,39.32,39.37,39.3,39.37,14707.373973019576,19.7141,19.7392,19.7041,19.7392,14707.374
2007-07-16 15:10:00,39.38,39.38,39.34,39.34,21300.3347195456,19.7442,19.7442,19.7242,19.7242,21300.3347
2007-07-16 15:15:00,39.34,39.39,39.34,39.35,50715.08266558475,19.7242,19.7492,19.7242,19.7292,50715.0827
2007-07-16 15:20:00,39.35,39.4,39.34,39.39,50207.9318389289,19.7292,19.7542,19.7242,19.7492,50207.9318
2007-07-16 15:25:00,39.38,39.44,39.38,39.44,67755.35044122122,19.7442,19.7743,19.7442,19.7743,67755.3504
2007-07-16 15:30:00,39.45,39.45,39.41,39.44,175575.61618825438,19.7793,19.7793,19.7593,19.7743,175575.6162
2007-07-16 15:35:00,39.43,39.45,39.41,39.43,84694.18805152652,19.7693,19.7793,19.7593,19.7693,84694.1881
2007-07-16 15:40:00,39.44,39.48,39.42,39.46,86418.5008621564,19.7743,19.7944,19.7643,19.7843,86418.5009
2007-07-16 15:45:00,39.46,39.46,39.42,39.43,107820.26574703316,19.7843,19.7843,19.7643,19.7693,107820.2657
2007-07-16 15:50:00,39.42,39.5,39.42,39.45,236738.0058829496,19.7643,19.8044,19.7643,19.7793,236738.0059
2007-07-16 15:55:00,39.45,39.51,39.45,39.49,110761.74054163707,19.7793,19.8094,19.7793,19.7994,110761.7405
2007-07-17 09:30:00,39.38,39.44,39.32,39.35,41789.22811644183,19.7442,19.7743,19.7141,19.7292,41789.2281
2007-07-17 09:35:00,39.34,39.44,39.32,39.44,28501.87645805863,19.7242,19.7743,19.7141,19.7743,28501.8765
2007-07-17 09:40:00,39.42,39.63,39.4,39.58,54975.14960949386,19.7643,19.8696,19.7542,19.8445,54975.1496
2007-07-17 09:45:00,39.59,39.62,39.53,39.59,15113.094634344254,19.8495,19.8646,19.8194,19.8495,15113.0946
2007-07-17 09:50:00,39.61,39.71,39.57,39.68,74652.60168374075,19.8595,19.9097,19.8395,19.8946,74652.6017
2007-07-17 09:55:00,39.69,39.86,39.69,39.81,114007.50583223451,19.8996,19.9849,19.8996,19.9598,114007.5058
2007-07-17 10:00:00,39.84,39.85,39.8,39.84,74145.4508570849,19.9749,19.9799,19.9548,19.9749,74145.4509
2007-07-17 10:05:00,39.83,39.83,39.7,39.75,56902.32275078609,19.9698,19.9698,19.9047,19.9297,56902.3228
2007-07-17 10:10:00,39.74,39.74,39.67,39.69,55482.30043614971,19.9247,19.9247,19.8896,19.8996,55482.3004
2007-07-17 10:15:00,39.69,39.75,39.68,39.75,70088.24424383811,19.8996,19.9297,19.8946,19.9297,70088.2442
2007-07-17 10:20:00,39.75,39.75,39.66,39.7,32051.93224464956,19.9297,19.9297,19.8846,19.9047,32051.9322
2007-07-17 10:25:00,39.7,39.71,39.66,39.68,86621.36119281875,19.9047,19.9097,19.8846,19.8946,86621.3612
2007-07-17 10:30:00,39.68,39.73,39.68,39.71,16228.826452987118,19.8946,19.9197,19.8946,19.9097,16228.8265
2007-07-17 10:35:00,39.71,39.73,39.66,39.66,34993.40703925347,19.9097,19.9197,19.8846,19.8846,34993.407
2007-07-17 10:40:00,39.67,39.72,39.66,39.71,22314.636372857287,19.8896,19.9147,19.8846,19.9097,22314.6364
2007-07-17 10:45:00,39.71,39.76,39.71,39.73,24140.37934881834,19.9097,19.9347,19.9097,19.9197,24140.3793
2007-07-17 10:50:00,39.73,39.82,39.73,39.81,23836.08885282483,19.9197,19.9648,19.9197,19.9598,23836.0889
2007-07-17 10:55:00,39.81,39.83,39.78,39.82,25458.97149812354,19.9598,19.9698,19.9448,19.9648,25458.9715
2007-07-17 11:00:00,39.81,39.81,39.75,39.78,85911.35003550055,19.9598,19.9598,19.9297,19.9448,85911.35
2007-07-17 11:05:00,39.78,39.83,39.77,39.81,100010.14301653313,19.9448,19.9698,19.9398,19.9598,100010.143
2007-07-17 11:10:00,39.82,39.83,39.71,39.75,37326.300841870376,19.9648,19.9698,19.9097,19.9297,37326.3008
2007-07-17 11:15:00,39.74,39.93,39.71,39.91,73841.16036109139,19.9247,20.02,19.9097,20.01,73841.1604
2007-07-17 11:20:00,39.91,39.92,39.83,39.83,59945.22771072117,20.01,20.015,19.9698,19.9698,59945.2277
2007-07-17 11:25:00,39.83,39.9,39.83,39.89,46860.7363830003,19.9698,20.0049,19.9698,19.9999,46860.7364
2007-07-17 11:30:00,39.89,39.9,39.87,39.89,31950.50207931839,19.9999,20.0049,19.9899,19.9999,31950.5021
2007-07-17 11:35:00,39.9,39.91,39.85,39.85,27081.854143422253,20.0049,20.01,19.9799,19.9799,27081.8541
2007-07-17 11:40:00,39.86,39.89,39.86,39.87,20184.60290090273,19.9849,19.9999,19.9849,19.9899,20184.6029
2007-07-17 11:45:00,39.87,39.92,39.87,39.89,47469.31737498733,19.9899,20.015,19.9899,19.9999,47469.3174
2007-07-17 11:50:00,39.89,39.91,39.87,39.87,27893.29546607161,19.9999,20.01,19.9899,19.9899,27893.2955
2007-07-17 11:55:00,39.87,39.91,39.87,39.91,72522.56821178619,19.9899,20.01,19.9899,20.01,72522.5682
2007-07-17 12:00:00,39.91,39.97,39.88,39.94,148899.48270615682,20.01,20.04,19.9949,20.025,148899.4827
2007-07-17 12:05:00,39.94,40.0,39.92,39.98,57308.04341211076,20.025,20.0551,20.015,20.045,57308.0434
2007-07-17 12:10:00,39.98,40.0,39.85,39.86,35601.98803124049,20.045,20.0551,19.9799,19.9849,35601.988
2007-07-17 12:15:00,39.84,39.92,39.84,39.91,44629.272745714574,19.9749,20.015,19.9749,20.01,44629.2727
2007-07-17 12:20:00,39.9,39.97,39.9,39.96,51830.81448422761,20.0049,20.04,20.0049,20.035,51830.8145
2007-07-17 12:25:00,39.95,39.98,39.89,39.89,41282.07728978599,20.03,20.045,19.9999,19.9999,41282.0773
2007-07-17 12:30:00,39.9,39.9,39.8,39.81,23227.507860837813,20.0049,20.0049,19.9548,19.9598,23227.5079
2007-07-17 12:35:00,39.81,39.83,39.79,39.8,28704.73678872097,19.9598,19.9698,19.9498,19.9548,28704.7368
2007-07-17 12:40:00,39.81,39.9,39.8,39.87,30733.34009534436,19.9598,20.0049,19.9548,19.9899,30733.3401
2007-07-17 12:45:00,39.88,39.9,39.81,39.85,43513.540927071714,19.9949,20.0049,19.9598,19.9799,43513.5409
2007-07-17 12:50:00,39.85,39.88,39.76,39.76,52135.10498022112,19.9799,19.9949,19.9347,19.9347,52135.105
2007-07-17 12:55:00,39.76,39.79,39.64,39.72,98082.9698752409,19.9347,19.9498,19.8746,19.9147,98082.9699
2007-07-17 13:00:00,39.69,39.77,39.63,39.77,36717.71984988335,19.8996,19.9398,19.8696,19.9398,36717.7198
2007-07-17 13:05:00,39.78,39.83,39.72,39.76,77594.07647834466,19.9448,19.9698,19.9147,19.9347,77594.0765
2007-07-17 13:10:00,39.77,39.79,39.76,39.79,32559.08307130541,19.9398,19.9498,19.9347,19.9498,32559.0831
2007-07-17 13:15:00,39.79,39.85,39.79,39.85,34587.6863779288,19.9498,19.9799,19.9498,19.9799,34587.6864
2007-07-17 13:20:00,39.86,39.9,39.86,39.88,29414.74794603915,19.9849,20.0049,19.9849,19.9949,29414.7479
2007-07-17 13:25:00,39.88,39.92,39.87,39.89,34181.96571660412,19.9949,20.015,19.9899,19.9999,34181.9657
2007-07-17 13:30:00,39.9,39.9,39.85,39.87,18663.150420935188,20.0049,20.0049,19.9799,19.9899,18663.1504
2007-07-17 13:35:00,39.87,39.95,39.87,39.93,29617.60827670149,19.9899,20.03,19.9899,20.02,29617.6083
2007-07-17 13:40:00,39.93,39.94,39.91,39.91,22314.636372857287,20.02,20.025,20.01,20.01,22314.6364
2007-07-17 13:45:00,39.9,39.9,39.82,39.82,24951.820671467696,20.0049,20.0049,19.9648,19.9648,24951.8207
2007-07-17 13:50:00,39.82,39.86,39.78,39.85,30327.61943401968,19.9648,19.9849,19.9448,19.9799,30327.6194
2007-07-17 13:55:00,39.86,39.86,39.77,39.78,21097.474388883253,19.9849,19.9849,19.9398,19.9448,21097.4744
2007-07-17 14:00:00,39.78,39.8,39.76,39.8,27081.854143422253,19.9448,19.9548,19.9347,19.9548,27081.8541
2007-07-17 14:05:00,39.8,39.84,39.75,39.75,23126.077695506643,19.9548,19.9749,19.9297,19.9297,23126.0777
2007-07-17 14:10:00,39.75,39.77,39.74,39.77,30124.759103357337,19.9297,19.9398,19.9247,19.9398,30124.7591
2007-07-17 14:15:00,39.77,39.8,39.75,39.76,20184.60290090273,19.9398,19.9548,19.9297,19.9347,20184.6029
2007-07-17 14:20:00,39.77,39.79,39.74,39.76,22213.20620752612,19.9398,19.9498,19.9247,19.9347,22213.2062
2007-07-17 14:25:00,39.75,39.76,39.74,39.75,21807.48554620144,19.9297,19.9347,19.9247,19.9297,21807.4855
2007-07-17 14:30:00,39.75,39.79,39.75,39.78,20691.75372755857,19.9297,19.9498,19.9297,19.9448,20691.7537
2007-07-17 14:35:00,39.78,39.8,39.75,39.75,26574.703316766405,19.9448,19.9548,19.9297,19.9297,26574.7033
2007-07-17 14:40:00,39.76,39.79,39.76,39.78,23531.79835683132,19.9347,19.9498,19.9347,19.9448,23531.7984
2007-07-17 14:45:00,39.77,39.78,39.76,39.77,16330.256618318288,19.9398,19.9448,19.9347,19.9398,16330.2566
2007-07-17 14:50:00,39.78,39.78,39.75,39.76,19677.45207424688,19.9448,19.9448,19.9297,19.9347,19677.4521
2007-07-17 14:55:00,39.76,39.81,39.75,39.79,24241.809514149507,19.9347,19.9598,19.9297,19.9498,24241.8095
2007-07-17 15:00:00,39.79,39.79,39.72,39.72,24140.37934881834,19.9498,19.9498,19.9147,19.9147,24140.3793
2007-07-17 15:05:00,39.73,39.75,39.7,39.74,26473.27315143524,19.9197,19.9297,19.9047,19.9247,26473.2732
2007-07-17 15:10:00,39.74,39.77,39.74,39.74,23430.36819150015,19.9247,19.9398,19.9247,19.9247,23430.3682
2007-07-17 15:15:00,39.74,39.77,39.74,39.75,23126.077695506643,19.9247,19.9398,19.9247,19.9297,23126.0777
2007-07-17 15:20:00,39.74,39.76,39.71,39.74,43006.39010041586,19.9247,19.9347,19.9097,19.9247,43006.3901
2007-07-17 15:25:00,39.73,39.73,39.64,39.71,39862.05497514961,19.9197,19.9197,19.8746,19.9097,39862.055
2007-07-17 15:30:00,39.71,39.71,39.64,39.64,36007.70869256517,19.9097,19.9097,19.8746,19.8746,36007.7087
2007-07-17 15:35:00,39.63,39.64,39.58,39.6,46657.87605233797,19.8696,19.8746,19.8445,19.8545,46657.8761
2007-07-17 15:40:00,39.6,39.6,39.53,39.57,62582.41200933157,19.8545,19.8545,19.8194,19.8395,62582.412
2007-07-17 15:45:00,39.56,39.59,39.53,39.58,43817.83142306522,19.8345,19.8495,19.8194,19.8445,43817.8314
2007-07-17 15:50:00,39.58,39.6,39.55,39.57,60350.948372045845,19.8445,19.8545,19.8295,19.8395,60350.9484
2007-07-17 15:55:00,39.57,39.62,39.56,39.58,84288.46739020184,19.8395,19.8646,19.8345,19.8445,84288.4674
2007-07-18 09:30:00,39.44,39.51,39.39,39.39,56293.74175879906,19.7743,19.8094,19.7492,19.7492,56293.7418
2007-07-18 09:35:00,39.39,39.67,39.32,39.6,57003.75291611726,19.7492,19.8896,19.7141,19.8545,57003.7529
2007-07-18 09:40:00,39.61,39.63,39.52,39.57,57916.624404097776,19.8595,19.8696,19.8144,19.8395,57916.6244
2007-07-18 09:45:00,39.56,39.67,39.56,39.64,42093.518612435335,19.8345,19.8896,19.8345,19.8746,42093.5186
2007-07-18 09:50:00,39.64,39.65,39.6,39.64,26980.423978091083,19.8746,19.8796,19.8545,19.8746,26980.424
2007-07-18 09:55:00,39.64,39.72,39.6,39.64,43817.83142306522,19.8746,19.9147,19.8545,19.8746,43817.8314
2007-07-18 10:00:00,39.64,39.77,39.59,39.68,52540.825641545794,19.8746,19.9398,19.8495,19.8946,52540.8256
2007-07-18 10:05:00,39.68,39.74,39.59,39.6,68769.65209453291,19.8946,19.9247,19.8495,19.8545,68769.6521
2007-07-18 10:10:00,39.6,39.67,39.57,39.64,89157.11532609798,19.8545,19.8896,19.8395,19.8746,89157.1153
2007-07-18 10:15:00,39.65,39.71,39.6,39.71,151130.94634344254,19.8796,19.9097,19.8545,19.9097,151130.9463
2007-07-18 10:20:00,39.71,39.78,39.69,39.77,38543.462825844406,19.9097,19.9448,19.8996,19.9398,38543.4628
2007-07-18 10:25:00,39.78,39.89,39.78,39.87,50309.36200426007,19.9448,19.9999,19.9448,19.9899,50309.362
2007-07-18 10:30:00,39.86,39.93,39.81,39.89,89461.40582209149,19.9849,20.02,19.9598,19.9999,89461.4058
2007-07-18 10:35:00,39.9,40.0,39.89,39.96,75768.33350238361,20.0049,20.0551,19.9999,20.035,75768.3335
2007-07-18 10:40:00,39.95,39.96,39.89,39.93,82665.58474490313,20.03,20.035,19.9999,20.02,82665.5847
2007-07-18 10:45:00,39.93,39.99,39.9,39.98,343341.1096460087,20.02,20.0501,20.0049,20.045,343341.1096
2007-07-18 10:50:00,40.0,40.02,39.9,39.96,187037.22487067647,20.0551,20.0651,20.0049,20.035,187037.2249
2007-07-18 10:55:00,39.96,40.0,39.91,39.99,68161.0711025459,20.035,20.0551,20.01,20.0501,68161.0711
2007-07-18 11:00:00,39.98,39.99,39.96,39.97,19271.731412922203,20.045,20.0501,20.035,20.04,19271.7314
2007-07-18 11:05:00,39.97,39.99,39.96,39.97,51526.5239882341,20.04,20.0501,20.035,20.04,51526.524
2007-07-18 11:10:00,39.97,40.1,39.95,40.0,61973.83101734456,20.04,20.1052,20.03,20.0551,61973.831
2007-07-18 11:15:00,40.01,40.03,39.99,40.03,34283.395881935285,20.0601,20.0701,20.0501,20.0701,34283.3959
2007-07-18 11:20:00,40.02,40.03,39.97,39.99,37326.300841870376,20.0651,20.0701,20.04,20.0501,37326.3008
2007-07-18 11:25:00,39.99,40.0,39.91,39.96,44629.272745714574,20.0501,20.0551,20.01,20.035,44629.2727
2007-07-18 11:30:00,39.97,39.99,39.89,39.93,33167.664063292425,20.04,20.0501,19.9999,20.02,33167.6641
2007-07-18 11:35:00,39.93,39.99,39.85,39.95,65118.16614261081,20.02,20.0501,19.9799,20.03,65118.1661
2007-07-18 11:40:00,39.96,40.01,39.95,39.98,52540.825641545794,20.035,20.0601,20.03,20.045,52540.8256
2007-07-18 11:45:00,39.98,39.98,39.93,39.93,26878.99381275992,20.045,20.045,20.02,20.02,26878.9938
2007-07-18 11:50:00,39.94,39.94,39.89,39.91,31747.64174865605,20.025,20.025,19.9999,20.01,31747.6417
2007-07-18 11:55:00,39.91,39.96,39.91,39.95,23126.077695506643,20.01,20.035,20.01,20.03,23126.0777
2007-07-18 12:00:00,39.95,39.98,39.91,39.94,54366.56861750685,20.03,20.045,20.01,20.025,54366.5686
2007-07-18 12:05:00,39.95,40.07,39.94,40.02,37529.16117253271,20.03,20.0902,20.025,20.0651,37529.1612
2007-07-18 12:10:00,40.02,40.05,39.95,39.96,56395.17192413024,20.0651,20.0801,20.03,20.035,56395.1719
2007-07-18 12:15:00,39.96,39.96,39.75,39.77,42499.23927376002,20.035,20.035,19.9297,19.9398,42499.2393
2007-07-18 12:20:00,39.77,39.89,39.67,39.69,76275.48432903945,19.9398,19.9999,19.8896,19.8996,76275.4843
2007-07-18 12:25:00,39.69,39.76,39.69,39.74,28501.87645805863,19.8996,19.9347,19.8996,19.9247,28501.8765
2007-07-18 12:30:00,39.75,39.78,39.71,39.75,31037.630591337864,19.9297,19.9448,19.9097,19.9297,31037.6306
2007-07-18 12:35:00,39.74,39.79,39.73,39.78,35804.84836190283,19.9247,19.9498,19.9197,19.9448,35804.8484
2007-07-18 12:40:00,39.78,39.86,39.78,39.85,18866.010751597525,19.9448,19.9849,19.9448,19.9799,18866.0108
2007-07-18 12:45:00,39.86,39.93,39.83,39.93,112790.34384826048,19.9849,20.02,19.9698,20.02,112790.3438
2007-07-18 12:50:00,39.93,39.93,39.87,39.87,36007.70869256517,20.02,20.02,19.9899,19.9899,36007.7087
2007-07-18 12:55:00,39.88,39.93,39.86,39.88,39862.05497514961,19.9949,20.02,19.9849,19.9949,39862.055
2007-07-18 13:00:00,39.9,39.91,39.87,39.91,23024.64753017548,20.0049,20.01,19.9899,20.01,23024.6475
2007-07-18 13:05:00,39.9,39.93,39.85,39.88,40876.3566284613,20.0049,20.02,19.9799,19.9949,40876.3566
2007-07-18 13:10:00,39.88,39.93,39.84,39.9,90982.85830205904,19.9949,20.02,19.9749,20.0049,90982.8583
2007-07-18 13:15:00,39.89,39.93,39.88,39.92,26980.423978091083,19.9999,20.02,19.9949,20.015,26980.424
2007-07-18 13:20:00,39.91,39.93,39.87,39.91,30530.47976468201,20.01,20.02,19.9899,20.01,30530.4798
2007-07-18 13:25:00,39.91,39.95,39.9,39.93,36616.28968455218,20.01,20.03,20.0049,20.02,36616.2897
2007-07-18 13:30:00,39.94,39.99,39.93,39.97,32356.22274064307,20.025,20.0501,20.02,20.04,32356.2227
2007-07-18 13:35:00,39.97,40.03,39.97,40.0,28400.44629272745,20.04,20.0701,20.04,20.0551,28400.4463
2007-07-18 13:40:00,40.0,40.03,39.98,40.01,17547.41860229232,20.0551,20.0701,20.045,20.0601,17547.4186
2007-07-18 13:45:00,40.02,40.03,40.0,40.02,13185.921493052034,20.0651,20.0701,20.0551,20.0651,13185.9215
2007-07-18 13:50:00,40.02,40.03,40.0,40.0,38036.31199918856,20.0651,20.0701,20.0551,20.0551,38036.312
2007-07-18 13:55:00,40.0,40.03,39.97,39.97,20184.60290090273,20.0551,20.0701,20.04,20.04,20184.6029
2007-07-18 14:00:00,39.98,40.01,39.97,39.99,18257.42975961051,20.045,20.0601,20.04,20.0501,18257.4298
2007-07-18 14:05:00,40.0,40.03,40.0,40.01,25560.40166345471,20.0551,20.0701,20.0551,20.0601,25560.4017
2007-07-18 14:10:00,40.01,40.04,40.01,40.01,15518.815295668932,20.0601,20.0751,20.0601,20.0601,15518.8153
2007-07-18 14:15:00,40.01,40.03,39.97,40.02,49396.49051627954,20.0601,20.0701,20.04,20.0651,49396.4905
2007-07-18 14:20:00,40.02,40.03,39.98,39.99,18866.010751597525,20.0651,20.0701,20.045,20.0501,18866.0108
2007-07-18 14:25:00,39.99,39.99,39.93,39.98,24748.960340805355,20.0501,20.0501,20.02,20.045,24748.9603
2007-07-18 14:30:00,39.97,40.0,39.94,40.0,21908.91571153261,20.04,20.0551,20.025,20.0551,21908.9157
2007-07-18 14:35:00,40.0,40.03,39.96,39.96,27487.57480474693,20.0551,20.0701,20.035,20.035,27487.5748
2007-07-18 14:40:00,39.97,39.98,39.94,39.95,35804.84836190283,20.04,20.045,20.025,20.03,35804.8484
2007-07-18 14:45:00,39.95,40.02,39.94,39.99,22010.34587686378,20.03,20.0651,20.025,20.0501,22010.3459
2007-07-18 14:50:00,39.99,40.03,39.95,39.99,41992.08844710417,20.0501,20.0701,20.03,20.0501,41992.0884
2007-07-18 14:55:00,39.99,40.03,39.98,40.01,26270.412820772897,20.0501,20.0701,20.045,20.0601,26270.4128
2007-07-18 15:00:00,40.02,40.02,39.94,39.96,21604.6252155391,20.0651,20.0651,20.025,20.035,21604.6252
2007-07-18 15:05:00,39.96,40.03,39.96,40.0,26980.423978091083,20.035,20.0701,20.035,20.0551,26980.424
2007-07-18 15:10:00,40.01,40.02,39.95,39.97,29211.88761537681,20.0601,20.0651,20.03,20.04,29211.8876
2007-07-18 15:15:00,39.97,39.99,39.95,39.97,41383.50745511715,20.04,20.0501,20.03,20.04,41383.5075
2007-07-18 15:20:00,39.96,40.03,39.93,40.0,64205.294654630285,20.035,20.0701,20.02,20.0551,64205.2947
2007-07-18 15:25:00,40.0,40.03,39.97,39.98,53250.83679886398,20.0551,20.0701,20.04,20.045,53250.8368
2007-07-18 15:30:00,39.97,40.06,39.96,40.06,48787.909524292525,20.04,20.0852,20.035,20.0852,48787.9095
2007-07-18 15:35:00,40.06,40.16,40.06,40.1,62683.84217466274,20.0852,20.1353,20.0852,20.1052,62683.8422
2007-07-18 15:40:00,40.11,40.15,40.04,40.08,58119.48473476012,20.1102,20.1303,20.0751,20.0952,58119.4847
2007-07-18 15:45:00,40.08,40.21,40.06,40.19,63799.57399330561,20.0952,20.1604,20.0852,20.1503,63799.574
2007-07-18 15:50:00,40.19,40.31,40.18,40.27,137843.59468505933,20.1503,20.2105,20.1453,20.1904,137843.5947
2007-07-18 15:55:00,40.26,40.41,40.23,40.38,283801.60259661224,20.1854,20.2606,20.1704,20.2456,283801.6026
2007-07-19 09:30:00,40.29,40.56,40.18,40.54,209250.43107820264,20.2005,20.3358,20.1453,20.3258,209250.4311
2007-07-19 09:35:00,40.46,40.71,40.45,40.6,72421.13804645502,20.2857,20.4111,20.2807,20.3559,72421.138
2007-07-19 09:40:00,40.58,40.75,40.55,40.71,45643.57439902627,20.3459,20.4311,20.3308,20.4111,45643.5744
2007-07-19 09:45:00,40.7,40.76,40.65,40.68,164316.86783649458,20.406,20.4361,20.381,20.396,164316.8678
2007-07-19 09:50:00,40.68,40.81,40.67,40.8,115833.24880819557,20.396,20.4612,20.391,20.4562,115833.2488
2007-07-19 09:55:00,40.8,40.85,40.78,40.83,39354.90414849376,20.4562,20.4812,20.4461,20.4712,39354.9041
2007-07-19 10:00:00,40.83,40.86,40.81,40.85,45440.71406836393,20.4712,20.4863,20.4612,20.4812,45440.7141
2007-07-19 10:05:00,40.84,40.9,40.82,40.9,97880.10954457856,20.4762,20.5063,20.4662,20.5063,97880.1095
2007-07-19 10:10:00,40.89,40.9,40.87,40.88,50207.9318389289,20.5013,20.5063,20.4913,20.4963,50207.9318
2007-07-19 10:15:00,40.88,40.9,40.87,40.9,30327.61943401968,20.4963,20.5063,20.4913,20.5063,30327.6194
2007-07-19 10:20:00,40.9,40.9,40.85,40.85,47570.747540318494,20.5063,20.5063,20.4812,20.4812,47570.7475
2007-07-19 10:25:00,40.84,40.9,40.84,40.89,108935.99756567604,20.4762,20.5063,20.4762,20.5013,108935.9976
2007-07-19 10:30:00,40.88,40.96,40.87,40.94,90374.27731007202,20.4963,20.5364,20.4913,20.5264,90374.2773
2007-07-19 10:35:00,40.94,40.98,40.91,40.92,78304.08763566284,20.5264,20.5464,20.5113,20.5163,78304.0876
2007-07-19 10:40:00,40.92,40.94,40.9,40.9,43817.83142306522,20.5163,20.5264,20.5063,20.5063,43817.8314
2007-07-19 10:45:00,40.9,40.9,40.79,40.79,56090.88142813673,20.5063,20.5063,20.4512,20.4512,56090.8814
2007-07-19 10:50:00,40.79,40.83,40.76,40.83,24241.809514149507,20.4512,20.4712,20.4361,20.4712,24241.8095
2007-07-19 10:55:00,40.82,40.85,40.74,40.74,43614.97109240288,20.4662,20.4812,20.4261,20.4261,43614.9711
2007-07-19 11:00:00,40.74,40.76,40.69,40.72,31443.35125266254,20.4261,20.4361,20.401,20.4161,31443.3513
2007-07-19 11:05:00,40.71,40.71,40.63,40.65,33877.67522061061,20.4111,20.4111,20.3709,20.381,33877.6752
2007-07-19 11:10:00,40.64,40.71,40.63,40.7,16127.396287655947,20.376,20.4111,20.3709,20.406,16127.3963
2007-07-19 11:15:00,40.69,40.78,40.69,40.78,21401.764884876764,20.401,20.4461,20.401,20.4461,21401.7649
2007-07-19 11:20:00,40.78,40.82,40.72,40.74,33776.24505527944,20.4461,20.4662,20.4161,20.4261,33776.2451
2007-07-19 11:25:00,40.74,40.74,40.69,40.71,20488.89339689624,20.4261,20.4261,20.401,20.4111,20488.8934
2007-07-19 11:30:00,40.7,40.77,40.69,40.74,26473.27315143524,20.406,20.4411,20.401,20.4261,26473.2732
2007-07-19 11:35:00,40.74,40.75,40.72,40.73,20996.04422355209,20.4261,20.4311,20.4161,20.4211,20996.0442
2007-07-19 11:40:00,40.74,40.75,40.67,40.74,35399.12770057815,20.4261,20.4311,20.391,20.4261,35399.1277
2007-07-19 11:45:00,40.73,40.81,40.73,40.8,17547.41860229232,20.4211,20.4612,20.4211,20.4562,17547.4186
2007-07-19 11:50:00,40.79,40.81,40.79,40.8,10041.58636778578,20.4512,20.4612,20.4512,20.4562,10041.5864
2007-07-19 11:55:00,40.8,40.81,40.78,40.78,13388.781823714373,20.4562,20.4612,20.4461,20.4461,13388.7818
2007-07-19 12:00:00,40.78,40.81,40.73,40.8,24444.669844811848,20.4461,20.4612,20.4211,20.4562,24444.6698
2007-07-19 12:05:00,40.79,40.82,40.79,40.81,20590.323562227408,20.4512,20.4662,20.4512,20.4612,20590.3236
2007-07-19 12:10:00,40.81,40.85,40.8,40.83,16228.826452987118,20.4612,20.4812,20.4562,20.4712,16228.8265
2007-07-19 12:15:00,40.84,40.88,40.82,40.85,31544.781417993712,20.4762,20.4963,20.4662,20.4812,31544.7814
2007-07-19 12:20:00,40.85,40.87,40.83,40.85,13693.07231970788,20.4812,20.4913,20.4712,20.4812,13693.0723
2007-07-19 12:25:00,40.86,40.89,40.83,40.85,20590.323562227408,20.4863,20.5013,20.4712,20.4812,20590.3236
2007-07-19 12:30:00,40.85,40.87,40.76,40.85,27893.29546607161,20.4812,20.4913,20.4361,20.4812,27893.2955
2007-07-19 12:35:00,40.85,40.88,40.84,40.88,14200.223146363727,20.4812,20.4963,20.4762,20.4963,14200.2231
2007-07-19 12:40:00,40.87,40.89,40.85,40.86,25560.40166345471,20.4913,20.5013,20.4812,20.4863,25560.4017
2007-07-19 12:45:00,40.87,40.9,40.86,40.9,25256.111167461204,20.4913,20.5063,20.4863,20.5063,25256.1112
2007-07-19 12:50:00,40.88,40.91,40.88,40.91,31747.64174865605,20.4963,20.5113,20.4963,20.5113,31747.6417
2007-07-19 12:55:00,40.9,40.94,40.9,40.94,78608.37813165635,20.5063,20.5264,20.5063,20.5264,78608.3781
2007-07-19 13:00:00,40.93,40.94,40.91,40.93,47875.038036312,20.5214,20.5264,20.5113,20.5214,47875.038
2007-07-19 13:05:00,40.94,40.94,40.84,40.84,58930.92605740947,20.5264,20.5264,20.4762,20.4762,58930.9261
2007-07-19 13:10:00,40.83,40.85,40.75,40.77,62379.55167866924,20.4712,20.4812,20.4311,20.4411,62379.5517
2007-07-19 13:15:00,40.78,40.82,40.78,40.79,22517.496703519628,20.4461,20.4662,20.4461,20.4512,22517.4967
2007-07-19 13:20:00,40.8,40.82,40.78,40.81,8012.983061162389,20.4562,20.4662,20.4461,20.4612,8012.9831
2007-07-19 13:25:00,40.8,40.81,40.79,40.8,8520.133887818238,20.4562,20.4612,20.4512,20.4562,8520.1339
2007-07-19 13:30:00,40.8,40.82,40.79,40.82,17344.558271629983,20.4562,20.4662,20.4512,20.4662,17344.5583
2007-07-19 13:35:00,40.81,40.84,40.8,40.82,18460.290090272847,20.4612,20.4762,20.4562,20.4662,18460.2901
2007-07-19 13:40:00,40.81,40.87,40.81,40.87,16735.977279642964,20.4612,20.4913,20.4612,20.4913,16735.9773
2007-07-19 13:45:00,40.86,40.9,40.86,40.89,22821.78719951313,20.4863,20.5063,20.4863,20.5013,22821.7872
2007-07-19 13:50:00,40.89,40.9,40.86,40.88,31950.50207931839,20.5013,20.5063,20.4863,20.4963,31950.5021
2007-07-19 13:55:00,40.86,40.9,40.86,40.89,11360.178517090982,20.4863,20.5063,20.4863,20.5013,11360.1785
2007-07-19 14:00:00,40.89,40.89,40.84,40.86,33471.95455928593,20.5013,20.5013,20.4762,20.4863,33471.9546
2007-07-19 14:05:00,40.87,40.9,40.83,40.89,22010.34587686378,20.4913,20.5063,20.4712,20.5013,22010.3459
2007-07-19 14:10:00,40.9,40.9,40.83,40.85,23734.658687493666,20.5063,20.5063,20.4712,20.4812,23734.6587
2007-07-19 14:15:00,40.85,40.86,40.81,40.83,30226.189268688508,20.4812,20.4863,20.4612,20.4712,30226.1893
2007-07-19 14:20:00,40.84,40.88,40.83,40.84,36210.56902322751,20.4762,20.4963,20.4712,20.4762,36210.569
2007-07-19 14:25:00,40.84,40.87,40.77,40.8,72421.13804645502,20.4762,20.4913,20.4411,20.4562,72421.138
2007-07-19 14:30:00,40.8,40.81,40.78,40.78,19880.31240490922,20.4562,20.4612,20.4461,20.4461,19880.3124
2007-07-19 14:35:00,40.78,40.8,40.78,40.8,12780.200831727356,20.4461,20.4562,20.4461,20.4562,12780.2008
2007-07-19 14:40:00,40.8,40.86,40.79,40.86,22923.217364844302,20.4562,20.4863,20.4512,20.4863,22923.2174
2007-07-19 14:45:00,40.86,40.88,40.83,40.86,23836.08885282483,20.4863,20.4963,20.4712,20.4863,23836.0889
2007-07-19 14:50:00,40.86,40.86,40.8,40.8,30530.47976468201,20.4863,20.4863,20.4562,20.4562,30530.4798
2007-07-19 14:55:00,40.8,40.83,40.72,40.77,58018.05456942895,20.4562,20.4712,20.4161,20.4411,58018.0546
2007-07-19 15:00:00,40.76,40.86,40.74,40.85,54873.71944416269,20.4361,20.4863,20.4261,20.4812,54873.7194
2007-07-19 15:05:00,40.84,40.9,40.82,40.86,52845.116137539306,20.4762,20.5063,20.4662,20.4863,52845.1161
2007-07-19 15:10:00,40.87,40.87,40.83,40.84,19170.30124759104,20.4913,20.4913,20.4712,20.4762,19170.3012
2007-07-19 15:15:00,40.84,40.86,40.82,40.85,46962.16654833147,20.4762,20.4863,20.4662,20.4812,46962.1665
2007-07-19 15:20:00,40.85,40.85,40.81,40.84,51425.09382290293,20.4812,20.4812,20.4612,20.4762,51425.0938
2007-07-19 15:25:00,40.85,40.88,40.81,40.88,42093.518612435335,20.4812,20.4963,20.4612,20.4963,42093.5186
2007-07-19 15:30:00,40.89,40.9,40.82,40.86,42904.95993508469,20.5013,20.5063,20.4662,20.4863,42904.9599
2007-07-19 15:35:00,40.86,40.86,40.83,40.84,21807.48554620144,20.4863,20.4863,20.4712,20.4762,21807.4855
2007-07-19 15:40:00,40.83,40.86,40.79,40.81,58220.91490009129,20.4712,20.4863,20.4512,20.4612,58220.9149
2007-07-19 15:45:00,40.81,40.84,40.8,40.8,39760.62480981844,20.4612,20.4762,20.4562,20.4562,39760.6248
2007-07-19 15:50:00,40.81,40.89,40.81,40.82,69276.80292118876,20.4612,20.5013,20.4612,20.4662,69276.8029
2007-07-19 15:55:00,40.82,40.88,40.82,40.87,58322.34506542246,20.4662,20.4963,20.4662,20.4913,58322.3451
2007-07-20 09:30:00,40.85,40.85,40.54,40.54,486763.3634242824,20.4812,20.4812,20.3258,20.3258,486763.3634
2007-07-20 09:35:00,40.54,40.65,40.42,40.42,28197.58596206512,20.3258,20.381,20.2657,20.2657,28197.586
2007-07-20 09:40:00,40.42,40.61,40.42,40.57,68668.22192920174,20.2657,20.3609,20.2657,20.3409,68668.2219
2007-07-20 09:45:00,40.58,40.58,40.44,40.45,36210.56902322751,20.3459,20.3459,20.2757,20.2807,36210.569
2007-07-20 09:50:00,40.45,40.45,40.26,40.27,33877.67522061061,20.2807,20.2807,20.1854,20.1904,33877.6752
2007-07-20 09:55:00,40.27,40.28,40.13,40.21,56496.602089461405,20.1904,20.1955,20.1203,20.1604,56496.6021
2007-07-20 10:00:00,40.21,40.24,40.09,40.13,65523.88680393549,20.1604,20.1754,20.1002,20.1203,65523.8868
2007-07-20 10:05:00,40.14,40.23,40.13,40.23,17445.988436961154,20.1253,20.1704,20.1203,20.1704,17445.9884
2007-07-20 10:10:00,40.22,40.26,40.19,40.26,26067.55249011056,20.1654,20.1854,20.1503,20.1854,26067.5525
2007-07-20 10:15:00,40.24,40.3,40.19,40.27,48179.32853230551,20.1754,20.2055,20.1503,20.1904,48179.3285
2007-07-20 10:20:00,40.26,40.27,40.18,40.21,53250.83679886398,20.1854,20.1904,20.1453,20.1604,53250.8368
2007-07-20 10:25:00,40.22,40.22,40.07,40.1,52236.53514555229,20.1654,20.1654,20.0902,20.1052,52236.5351
2007-07-20 10:30:00,40.12,40.15,40.08,40.09,24343.23967948068,20.1152,20.1303,20.0952,20.1002,24343.2397
2007-07-20 10:35:00,40.09,40.11,39.96,40.06,31443.35125266254,20.1002,20.1102,20.035,20.0852,31443.3513
2007-07-20 10:40:00,40.06,40.1,39.96,40.0,28501.87645805863,20.0852,20.1052,20.035,20.0551,28501.8765
2007-07-20 10:45:00,39.99,40.0,39.94,40.0,19170.30124759104,20.0501,20.0551,20.025,20.0551,19170.3012
2007-07-20 10:50:00,39.99,39.99,39.91,39.92,38137.742164519725,20.0501,20.0501,20.01,20.015,38137.7422
2007-07-20 10:55:00,39.93,39.93,39.8,39.8,41383.50745511715,20.02,20.02,19.9548,19.9548,41383.5075
2007-07-20 11:00:00,39.81,39.92,39.8,39.89,40470.63596713663,19.9598,20.015,19.9548,19.9999,40470.636
2007-07-20 11:05:00,39.89,39.92,39.78,39.83,64509.5851506238,19.9999,20.015,19.9448,19.9698,64509.5852
2007-07-20 11:10:00,39.83,39.84,39.7,39.7,49802.21117760422,19.9698,19.9749,19.9047,19.9047,49802.2112
2007-07-20 11:15:00,39.69,39.7,39.61,39.63,37224.870676539205,19.8996,19.9047,19.8595,19.8696,37224.8707
2007-07-20 11:20:00,39.63,39.65,39.54,39.58,132366.3657571762,19.8696,19.8796,19.8244,19.8445,132366.3658
2007-07-20 11:25:00,39.58,39.59,39.48,39.52,44832.13307637692,19.8445,19.8495,19.7944,19.8144,44832.1331
2007-07-20 11:30:00,39.53,39.59,39.51,39.57,52033.67481488995,19.8194,19.8495,19.8094,19.8395,52033.6748
2007-07-20 11:35:00,39.58,39.59,39.53,39.53,20894.614058220915,19.8445,19.8495,19.8194,19.8194,20894.6141
2007-07-20 11:40:00,39.54,39.62,39.54,39.58,31849.07191398722,19.8244,19.8646,19.8244,19.8445,31849.0719
2007-07-20 11:45:00,39.57,39.6,39.56,39.56,20184.60290090273,19.8395,19.8545,19.8345,19.8345,20184.6029
2007-07-20 11:50:00,39.55,39.59,39.52,39.58,249112.48605335227,19.8295,19.8495,19.8144,19.8445,249112.4861
2007-07-20 11:55:00,39.59,39.6,39.55,39.57,20488.89339689624,19.8495,19.8545,19.8295,19.8395,20488.8934
2007-07-20 12:00:00,39.57,39.65,39.5,39.56,51222.23349224059,19.8395,19.8796,19.8044,19.8345,51222.2335
2007-07-20 12:05:00,39.56,39.65,39.56,39.59,20894.614058220915,19.8345,19.8796,19.8345,19.8495,20894.6141
2007-07-20 12:10:00,39.59,39.65,39.58,39.6,28704.73678872097,19.8495,19.8796,19.8445,19.8545,28704.7368
2007-07-20 12:15:00,39.6,39.61,39.55,39.59,17445.988436961154,19.8545,19.8595,19.8295,19.8495,17445.9884
2007-07-20 12:20:00,39.58,39.65,39.57,39.64,20691.75372755857,19.8445,19.8796,19.8395,19.8746,20691.7537
2007-07-20 12:25:00,39.63,39.72,39.62,39.72,31139.06075666904,19.8696,19.9147,19.8646,19.9147,31139.0608
2007-07-20 12:30:00,39.73,39.74,39.62,39.64,22416.066538188457,19.9197,19.9247,19.8646,19.8746,22416.0665
2007-07-20 12:35:00,39.64,39.68,39.6,39.64,29110.457450045644,19.8746,19.8946,19.8545,19.8746,29110.4575
2007-07-20 12:40:00,39.64,39.69,39.62,39.64,15721.67562633127,19.8746,19.8996,19.8646,19.8746,15721.6756
2007-07-20 12:45:00,39.64,39.69,39.61,39.62,23633.22852216249,19.8746,19.8996,19.8595,19.8646,23633.2285
2007-07-20 12:50:00,39.61,39.65,39.61,39.62,13895.93265037022,19.8595,19.8796,19.8595,19.8646,13895.9327
2007-07-20 12:55:00,39.62,39.65,39.55,39.61,33066.233897961254,19.8646,19.8796,19.8295,19.8595,33066.2339
2007-07-20 13:00:00,39.62,39.67,39.61,39.63,13084.491327720863,19.8646,19.8896,19.8595,19.8696,13084.4913
2007-07-20 13:05:00,39.63,39.67,39.62,39.65,8215.843391824728,19.8696,19.8896,19.8646,19.8796,8215.8434
2007-07-20 13:10:00,39.64,39.72,39.64,39.64,17750.27893295466,19.8746,19.9147,19.8746,19.8746,17750.2789
2007-07-20 13:15:00,39.65,39.75,39.64,39.74,16025.96612232478,19.8796,19.9297,19.8746,19.9247,16025.9661
2007-07-20 13:20:00,39.75,39.75,39.68,39.72,28197.58596206512,19.9297,19.9297,19.8946,19.9147,28197.586
2007-07-20 13:25:00,39.73,39.76,39.67,39.69,29820.46860736383,19.9197,19.9347,19.8896,19.8996,29820.4686
2007-07-20 13:30:00,39.69,39.71,39.68,39.68,17750.27893295466,19.8996,19.9097,19.8946,19.8946,17750.2789
2007-07-20 13:35:00,39.68,39.89,39.67,39.86,30023.32893802617,19.8946,19.9999,19.8896,19.9849,30023.3289
2007-07-20 13:40:00,39.87,39.87,39.8,39.82,28197.58596206512,19.9899,19.9899,19.9548,19.9648,28197.586
2007-07-20 13:45:00,39.81,39.81,39.73,39.81,20184.60290090273,19.9598,19.9598,19.9197,19.9598,20184.6029
2007-07-20 13:50:00,39.8,39.87,39.79,39.8,18054.56942894817,19.9548,19.9899,19.9498,19.9548,18054.5694
2007-07-20 13:55:00,39.82,39.85,39.74,39.74,18460.290090272847,19.9648,19.9799,19.9247,19.9247,18460.2901
2007-07-20 14:00:00,39.73,39.79,39.68,39.79,31544.781417993712,19.9197,19.9498,19.8946,19.9498,31544.7814
2007-07-20 14:05:00,39.78,39.98,39.77,39.92,54467.99878283802,19.9448,20.045,19.9398,20.015,54467.9988
2007-07-20 14:10:00,39.91,39.94,39.84,39.89,28400.44629272745,20.01,20.025,19.9749,19.9999,28400.4463
2007-07-20 14:15:00,39.87,39.96,39.84,39.95,39456.33431382493,19.9899,20.035,19.9749,20.03,39456.3343
2007-07-20 14:20:00,39.96,40.01,39.91,39.94,35297.69753524698,20.035,20.0601,20.01,20.025,35297.6975
2007-07-20 14:25:00,39.95,39.95,39.83,39.87,23227.507860837813,20.03,20.03,19.9698,19.9899,23227.5079
2007-07-20 14:30:00,39.86,39.88,39.8,39.85,24748.960340805355,19.9849,19.9949,19.9548,19.9799,24748.9603
2007-07-20 14:35:00,39.85,39.85,39.75,39.76,22213.20620752612,19.9799,19.9799,19.9297,19.9347,22213.2062
2007-07-20 14:40:00,39.77,39.84,39.75,39.8,36311.99918855868,19.9398,19.9749,19.9297,19.9548,36311.9992
2007-07-20 14:45:00,39.8,39.87,39.78,39.85,17040.267775636476,19.9548,19.9899,19.9448,19.9799,17040.2678
2007-07-20 14:50:00,39.86,39.95,39.85,39.95,46556.4458870068,19.9849,20.03,19.9799,20.03,46556.4459
2007-07-20 14:55:00,39.93,39.96,39.87,39.94,24748.960340805355,20.02,20.035,19.9899,20.025,24748.9603
2007-07-20 15:00:00,39.94,39.97,39.92,39.96,33573.3847246171,20.025,20.04,20.015,20.035,33573.3847
2007-07-20 15:05:00,39.95,39.97,39.88,39.88,53757.98762551983,20.03,20.04,19.9949,19.9949,53757.9876
2007-07-20 15:10:00,39.88,39.88,39.8,39.84,32254.79257531189,19.9949,19.9949,19.9548,19.9749,32254.7926
2007-07-20 15:15:00,39.84,39.87,39.78,39.8,17040.267775636476,19.9749,19.9899,19.9448,19.9548,17040.2678
2007-07-20 15:20:00,39.8,39.86,39.78,39.81,36514.85951922102,19.9548,19.9849,19.9448,19.9598,36514.8595
2007-07-20 15:25:00,39.81,39.83,39.77,39.8,28299.016127396288,19.9598,19.9698,19.9398,19.9548,28299.0161
2007-07-20 15:30:00,39.8,39.8,39.7,39.7,59438.07688406532,19.9548,19.9548,19.9047,19.9047,59438.0769
2007-07-20 15:35:00,39.7,39.72,39.62,39.64,90171.41697940968,19.9047,19.9147,19.8646,19.8746,90171.417
2007-07-20 15:40:00,39.64,39.7,39.64,39.67,87229.94218480577,19.8746,19.9047,19.8746,19.8896,87229.9422
2007-07-20 15:45:00,39.67,39.69,39.63,39.68,113297.49467491632,19.8896,19.8996,19.8696,19.8946,113297.4947
2007-07-20 15:50:00,39.68,39.7,39.62,39.63,104473.07029110458,19.8946,19.9047,19.8646,19.8696,104473.0703
2007-07-20 15:55:00,39.64,39.72,39.64,39.68,142306.5219596308,19.8746,19.9147,19.8746,19.8946,142306.522
2007-07-23 09:30:00,40.02,40.26,39.71,40.25,85505.62937417589,20.0651,20.1854,19.9097,20.1804,85505.6294
2007-07-23 09:35:00,40.26,40.3,40.07,40.24,28096.15579673395,20.1854,20.2055,20.0902,20.1754,28096.1558
2007-07-23 09:40:00,40.24,40.4,40.22,40.38,33776.24505527944,20.1754,20.2556,20.1654,20.2456,33776.2451
2007-07-23 09:45:00,40.38,40.52,40.35,40.52,90982.85830205904,20.2456,20.3158,20.2306,20.3158,90982.8583
2007-07-23 09:50:00,40.54,40.59,40.51,40.55,51627.95415356527,20.3258,20.3509,20.3108,20.3308,51627.9542
2007-07-23 09:55:00,40.57,40.57,40.41,40.41,38036.31199918856,20.3409,20.3409,20.2606,20.2606,38036.312
2007-07-23 10:00:00,40.41,40.43,40.31,40.38,99300.13185921492,20.2606,20.2707,20.2105,20.2456,99300.1319
2007-07-23 10:05:00,40.38,40.38,40.27,40.35,98387.2603712344,20.2456,20.2456,20.1904,20.2306,98387.2604
2007-07-23 10:10:00,40.34,40.41,40.31,40.31,80332.69094228624,20.2255,20.2606,20.2105,20.2105,80332.6909
2007-07-23 10:15:00,40.31,40.32,40.26,40.26,46556.4458870068,20.2105,20.2155,20.1854,20.1854,46556.4459
2007-07-23 10:20:00,40.26,40.26,40.18,40.22,34486.256212597626,20.1854,20.1854,20.1453,20.1654,34486.2562
2007-07-23 10:25:00,40.22,40.22,40.14,40.18,40064.91530581195,20.1654,20.1654,20.1253,20.1453,40064.9153
2007-07-23 10:30:00,40.18,40.22,40.12,40.16,85607.05953950706,20.1453,20.1654,20.1152,20.1353,85607.0595
2007-07-23 10:35:00,40.17,40.18,40.15,40.18,39050.61365250025,20.1403,20.1453,20.1303,20.1453,39050.6137
2007-07-23 10:40:00,40.19,40.36,40.18,40.34,62075.26118267573,20.1503,20.2356,20.1453,20.2255,62075.2612
2007-07-23 10:45:00,40.34,40.4,40.33,40.38,58525.2053960848,20.2255,20.2556,20.2205,20.2456,58525.2054
2007-07-23 10:50:00,40.39,40.47,40.38,40.47,34384.826047266455,20.2506,20.2907,20.2456,20.2907,34384.826
2007-07-23 10:55:00,40.47,40.54,40.47,40.54,48077.89836697434,20.2907,20.3258,20.2907,20.3258,48077.8984
2007-07-23 11:00:00,40.54,40.56,40.49,40.5,37630.59133786388,20.3258,20.3358,20.3007,20.3058,37630.5913
2007-07-23 11:05:00,40.49,40.49,40.42,40.43,31139.06075666904,20.3007,20.3007,20.2657,20.2707,31139.0608
2007-07-23 11:10:00,40.41,40.51,40.41,40.47,123237.65087737094,20.2606,20.3108,20.2606,20.2907,123237.6509
2007-07-23 11:15:00,40.47,40.5,40.46,40.46,26168.982655441727,20.2907,20.3058,20.2857,20.2857,26168.9827
2007-07-23 11:20:00,40.47,40.47,40.34,40.35,33066.233897961254,20.2907,20.2907,20.2255,20.2306,33066.2339
2007-07-23 11:25:00,40.34,40.49,40.34,40.49,67045.33928390303,20.2255,20.3007,20.2255,20.3007,67045.3393
2007-07-23 11:30:00,40.48,40.52,40.42,40.45,25357.54133279237,20.2957,20.3158,20.2657,20.2807,25357.5413
2007-07-23 11:35:00,40.43,40.48,40.42,40.42,20488.89339689624,20.2707,20.2957,20.2657,20.2657,20488.8934
2007-07-23 11:40:00,40.42,40.44,40.41,40.44,14301.653311694898,20.2657,20.2757,20.2606,20.2757,14301.6533
2007-07-23 11:45:00,40.44,40.44,40.38,40.41,12374.480170402678,20.2757,20.2757,20.2456,20.2606,12374.4802
2007-07-23 11:50:00,40.41,40.47,40.39,40.45,19474.59174358454,20.2606,20.2907,20.2506,20.2807,19474.5917
2007-07-23 11:55:00,40.46,40.47,40.42,40.43,21908.91571153261,20.2857,20.2907,20.2657,20.2707,21908.9157
2007-07-23 12:00:00,40.43,40.44,40.41,40.42,14707.373973019576,20.2707,20.2757,20.2606,20.2657,14707.374
2007-07-23 12:05:00,40.42,40.43,40.37,40.37,34993.40703925347,20.2657,20.2707,20.2406,20.2406,34993.407
2007-07-23 12:10:00,40.38,40.42,40.37,40.38,31341.92108733137,20.2456,20.2657,20.2406,20.2456,31341.9211
2007-07-23 12:15:00,40.38,40.39,40.35,40.36,18257.42975961051,20.2456,20.2506,20.2306,20.2356,18257.4298
2007-07-23 12:20:00,40.36,40.37,40.35,40.35,24850.39050613653,20.2356,20.2406,20.2306,20.2306,24850.3905
2007-07-23 12:25:00,40.36,40.37,40.33,40.37,31950.50207931839,20.2356,20.2406,20.2205,20.2406,31950.5021
2007-07-23 12:30:00,40.37,40.4,40.34,40.4,30429.04959935085,20.2406,20.2556,20.2255,20.2556,30429.0496
2007-07-23 12:35:00,40.39,40.41,40.37,40.41,25458.97149812354,20.2506,20.2606,20.2406,20.2606,25458.9715
2007-07-23 12:40:00,40.41,40.42,40.37,40.38,38949.18348716908,20.2606,20.2657,20.2406,20.2456,38949.1835
2007-07-23 12:45:00,40.37,40.4,40.37,40.39,24748.960340805355,20.2406,20.2556,20.2406,20.2506,24748.9603
2007-07-23 12:50:00,40.39,40.43,40.36,40.39,35297.69753524698,20.2506,20.2707,20.2356,20.2506,35297.6975
2007-07-23 12:55:00,40.4,40.4,40.33,40.4,31240.490922000205,20.2556,20.2556,20.2205,20.2556,31240.4909
2007-07-23 13:00:00,40.39,40.4,40.35,40.38,22213.20620752612,20.2506,20.2556,20.2306,20.2456,22213.2062
2007-07-23 13:05:00,40.37,40.37,40.3,40.31,27893.29546607161,20.2406,20.2406,20.2055,20.2105,27893.2955
2007-07-23 13:10:00,40.3,40.34,40.28,40.31,44122.12191905873,20.2055,20.2255,20.1955,20.2105,44122.1219
2007-07-23 13:15:00,40.31,40.33,40.31,40.31,7302.971903844204,20.2105,20.2205,20.2105,20.2105,7302.9719
2007-07-23 13:20:00,40.32,40.32,40.31,40.32,8012.983061162389,20.2155,20.2155,20.2105,20.2155,8012.9831
2007-07-23 13:25:00,40.33,40.38,40.29,40.34,52439.395476214624,20.2205,20.2456,20.2005,20.2255,52439.3955
2007-07-23 13:30:00,40.33,40.34,40.3,40.3,22517.496703519628,20.2205,20.2255,20.2055,20.2055,22517.4967
2007-07-23 13:35:00,40.32,40.34,40.3,40.34,18358.85992494168,20.2155,20.2255,20.2055,20.2255,18358.8599
2007-07-23 13:40:00,40.34,40.34,40.3,40.3,18866.010751597525,20.2255,20.2255,20.2055,20.2055,18866.0108
2007-07-23 13:45:00,40.31,40.33,40.31,40.33,8824.424383811745,20.2105,20.2205,20.2105,20.2205,8824.4244
2007-07-23 13:50:00,40.33,40.34,40.31,40.34,22213.20620752612,20.2205,20.2255,20.2105,20.2255,22213.2062
2007-07-23 13:55:00,40.34,40.36,40.33,40.36,9128.714879805257,20.2255,20.2356,20.2205,20.2356,9128.7149
2007-07-23 14:00:00,40.37,40.4,40.32,40.35,41282.07728978599,20.2406,20.2556,20.2155,20.2306,41282.0773
2007-07-23 14:05:00,40.35,40.38,40.31,40.31,35297.69753524698,20.2306,20.2456,20.2105,20.2105,35297.6975
2007-07-23 14:10:00,40.3,40.38,40.28,40.34,75464.0430063901,20.2055,20.2456,20.1955,20.2255,75464.043
2007-07-23 14:15:00,40.34,40.4,40.31,40.37,25458.97149812354,20.2255,20.2556,20.2105,20.2406,25458.9715
2007-07-23 14:20:00,40.38,40.42,40.35,40.4,20387.463231565067,20.2456,20.2657,20.2306,20.2556,20387.4632
2007-07-23 14:25:00,40.4,40.43,40.36,40.37,28501.87645805863,20.2556,20.2707,20.2356,20.2406,28501.8765
2007-07-23 14:30:00,40.38,40.44,40.38,40.39,15721.67562633127,20.2456,20.2757,20.2456,20.2506,15721.6756
2007-07-23 14:35:00,40.4,40.45,40.4,40.42,19576.02190891571,20.2556,20.2807,20.2556,20.2657,19576.0219
2007-07-23 14:40:00,40.41,40.46,40.38,40.43,20286.033066233897,20.2606,20.2857,20.2456,20.2707,20286.0331
2007-07-23 14:45:00,40.43,40.49,40.42,40.43,29516.17811137032,20.2707,20.3007,20.2657,20.2707,29516.1781
2007-07-23 14:50:00,40.42,40.42,40.39,40.39,18460.290090272847,20.2657,20.2657,20.2506,20.2506,18460.2901
2007-07-23 14:55:00,40.39,40.4,40.37,40.38,15721.67562633127,20.2506,20.2556,20.2406,20.2456,15721.6756
2007-07-23 15:00:00,40.38,40.4,40.3,40.34,34689.11654325997,20.2456,20.2556,20.2055,20.2255,34689.1165
2007-07-23 15:05:00,40.34,40.35,40.27,40.31,18358.85992494168,20.2255,20.2306,20.1904,20.2105,18358.8599
2007-07-23 15:10:00,40.31,40.32,40.23,40.26,36514.85951922102,20.2105,20.2155,20.1704,20.1854,36514.8595
2007-07-23 15:15:00,40.27,40.32,40.23,40.27,14910.234303681917,20.1904,20.2155,20.1704,20.1904,14910.2343
2007-07-23 15:20:00,40.28,40.31,40.26,40.31,17040.267775636476,20.1955,20.2105,20.1854,20.2105,17040.2678
2007-07-23 15:25:00,40.3,40.33,40.27,40.3,39253.47398316259,20.2055,20.2205,20.1904,20.2055,39253.474
2007-07-23 15:30:00,40.31,40.31,40.23,40.27,33370.524393954765,20.2105,20.2105,20.1704,20.1904,33370.5244
2007-07-23 15:35:00,40.26,40.27,40.21,40.23,41484.93762044832,20.1854,20.1904,20.1604,20.1704,41484.9376
2007-07-23 15:40:00,40.23,40.29,40.22,40.23,46860.7363830003,20.1704,20.2005,20.1654,20.1704,46860.7364
2007-07-23 15:45:00,40.23,40.23,40.16,40.16,65118.16614261081,20.1704,20.1704,20.1353,20.1353,65118.1661
2007-07-23 15:50:00,40.17,40.22,40.16,40.2,46150.72522568212,20.1403,20.1654,20.1353,20.1553,46150.7252
2007-07-23 15:55:00,40.21,40.24,40.18,40.24,75971.19383304595,20.1604,20.1754,20.1453,20.1754,75971.1938
2007-07-24 09:30:00,39.98,40.14,39.68,40.07,97575.81904858504,20.045,20.1253,19.8946,20.0902,97575.819
2007-07-24 09:35:00,40.15,40.41,39.97,39.98,62785.27233999391,20.1303,20.2606,20.04,20.045,62785.2723
2007-07-24 09:40:00,39.95,40.0,39.71,39.71,58626.63556141596,20.03,20.0551,19.9097,19.9097,58626.6356
2007-07-24 09:45:00,39.72,39.8,39.67,39.67,68566.79176387057,19.9147,19.9548,19.8896,19.8896,68566.7918
2007-07-24 09:50:00,39.67,39.83,39.65,39.8,43817.83142306522,19.8896,19.9698,19.8796,19.9548,43817.8314
2007-07-24 09:55:00,39.8,39.84,39.56,39.68,55076.57977482503,19.9548,19.9749,19.8345,19.8946,55076.5798
2007-07-24 10:00:00,39.68,39.87,39.65,39.86,93214.32193934477,19.8946,19.9899,19.8796,19.9849,93214.3219
2007-07-24 10:05:00,39.87,39.89,39.74,39.84,131757.78476518916,19.9899,19.9999,19.9247,19.9749,131757.7848
2007-07-24 10:10:00,39.85,39.97,39.83,39.93,85201.33887818237,19.9799,20.04,19.9698,20.02,85201.3389
2007-07-24 10:15:00,39.94,40.02,39.92,40.0,36514.85951922102,20.025,20.0651,20.015,20.0551,36514.8595
2007-07-24 10:20:00,39.99,40.0,39.95,39.95,22720.357034181965,20.0501,20.0551,20.03,20.03,22720.357
2007-07-24 10:25:00,39.95,40.0,39.93,39.97,10345.876863779287,20.03,20.0551,20.02,20.04,10345.8769
2007-07-24 10:30:00,39.97,39.97,39.85,39.88,13490.21198904554,20.04,20.04,19.9799,19.9949,13490.212
2007-07-24 10:35:00,39.88,40.05,39.88,40.04,31646.211583324883,19.9949,20.0801,19.9949,20.0751,31646.2116
2007-07-24 10:40:00,40.04,40.17,40.03,40.16,31544.781417993712,20.0751,20.1403,20.0701,20.1353,31544.7814
2007-07-24 10:45:00,40.17,40.17,40.01,40.03,17648.84876762349,20.1403,20.1403,20.0601,20.0701,17648.8488
2007-07-24 10:50:00,40.04,40.08,40.0,40.02,15721.67562633127,20.0751,20.0952,20.0551,20.0651,15721.6756
2007-07-24 10:55:00,40.03,40.1,40.02,40.08,12273.050005071507,20.0701,20.1052,20.0651,20.0952,12273.05
2007-07-24 11:00:00,40.07,40.08,40.02,40.03,19373.161578253374,20.0902,20.0952,20.0651,20.0701,19373.1616
2007-07-24 11:05:00,40.04,40.09,40.04,40.07,13794.502485039053,20.0751,20.1002,20.0751,20.0902,13794.5025
2007-07-24 11:10:00,40.09,40.09,39.98,40.08,27284.714474084594,20.1002,20.1002,20.045,20.0952,27284.7145
2007-07-24 11:15:00,40.08,40.11,40.05,40.07,13287.351658383202,20.0952,20.1102,20.0801,20.0902,13287.3517
2007-07-24 11:20:00,40.05,40.07,39.97,40.02,24038.94918348717,20.0801,20.0902,20.04,20.0651,24038.9492
2007-07-24 11:25:00,40.03,40.03,39.94,40.02,30429.04959935085,20.0701,20.0701,20.025,20.0651,30429.0496
2007-07-24 11:30:00,40.01,40.02,39.94,39.99,12577.340501065017,20.0601,20.0651,20.025,20.0501,12577.3405
2007-07-24 11:35:00,39.99,40.03,39.93,39.99,18460.290090272847,20.0501,20.0701,20.02,20.0501,18460.2901
2007-07-24 11:40:00,40.0,40.03,39.95,40.03,11258.748351759814,20.0551,20.0701,20.03,20.0701,11258.7484
2007-07-24 11:45:00,40.03,40.03,39.9,39.98,30327.61943401968,20.0701,20.0701,20.0049,20.045,30327.6194
2007-07-24 11:50:00,40.0,40.03,39.91,39.96,91895.72979003956,20.0551,20.0701,20.01,20.035,91895.7298
2007-07-24 11:55:00,39.96,40.01,39.95,39.99,19981.74257024039,20.035,20.0601,20.03,20.0501,19981.7426
2007-07-24 12:00:00,39.99,39.99,39.91,39.96,22923.217364844302,20.0501,20.0501,20.01,20.035,22923.2174
2007-07-24 12:05:00,39.95,39.99,39.91,39.97,41992.08844710417,20.03,20.0501,20.01,20.04,41992.0884
2007-07-24 12:10:00,39.97,40.05,39.92,40.03,23430.36819150015,20.04,20.0801,20.015,20.0701,23430.3682
2007-07-24 12:15:00,40.04,40.07,40.0,40.03,18358.85992494168,20.0751,20.0902,20.0551,20.0701,18358.8599
2007-07-24 12:20:00,40.02,40.11,40.0,40.1,23328.938026168984,20.0651,20.1102,20.0551,20.1052,23328.938
2007-07-24 12:25:00,40.1,40.15,40.09,40.15,12475.910335733848,20.1052,20.1303,20.1002,20.1303,12475.9103
2007-07-24 12:30:00,40.15,40.25,40.14,40.2,34790.54670859114,20.1303,20.1804,20.1253,20.1553,34790.5467
2007-07-24 12:35:00,40.2,40.21,40.15,40.21,16837.407444974135,20.1553,20.1604,20.1303,20.1604,16837.4074
2007-07-24 12:40:00,40.21,40.25,40.18,40.24,13794.502485039053,20.1604,20.1804,20.1453,20.1754,13794.5025
2007-07-24 12:45:00,40.24,40.24,40.19,40.2,23227.507860837813,20.1754,20.1754,20.1503,20.1553,23227.5079
2007-07-24 12:50:00,40.2,40.25,40.18,40.24,23734.658687493666,20.1553,20.1804,20.1453,20.1754,23734.6587
2007-07-24 12:55:00,40.24,40.33,40.2,40.22,48179.32853230551,20.1754,20.2205,20.1553,20.1654,48179.3285
2007-07-24 13:00:00,40.22,40.27,40.21,40.21,19373.161578253374,20.1654,20.1904,20.1604,20.1604,19373.1616
2007-07-24 13:05:00,40.22,40.27,40.16,40.27,16127.396287655947,20.1654,20.1904,20.1353,20.1904,16127.3963
2007-07-24 13:10:00,40.28,40.29,40.19,40.19,14403.083477026068,20.1955,20.2005,20.1503,20.1503,14403.0835
2007-07-24 13:15:00,40.2,40.2,40.12,40.14,17547.41860229232,20.1553,20.1553,20.1152,20.1253,17547.4186
2007-07-24 13:20:00,40.14,40.2,40.09,40.19,13185.921493052034,20.1253,20.1553,20.1002,20.1503,13185.9215
2007-07-24 13:25:00,40.18,40.18,40.08,40.1,10548.737194441626,20.1453,20.1453,20.0952,20.1052,10548.7372
2007-07-24 13:30:00,40.09,40.17,40.08,40.17,21300.3347195456,20.1002,20.1403,20.0952,20.1403,21300.3347
2007-07-24 13:35:00,40.16,40.18,40.11,40.12,7607.262399837712,20.1353,20.1453,20.1102,20.1152,7607.2624
2007-07-24 13:40:00,40.13,40.2,40.09,40.09,20996.04422355209,20.1203,20.1553,20.1002,20.1002,20996.0442
2007-07-24 13:45:00,40.09,40.19,40.05,40.13,23734.658687493666,20.1002,20.1503,20.0801,20.1203,23734.6587
2007-07-24 13:50:00,40.11,40.11,39.96,40.06,26067.55249011056,20.1102,20.1102,20.035,20.0852,26067.5525
2007-07-24 13:55:00,40.07,40.14,40.06,40.13,27386.14463941576,20.0902,20.1253,20.0852,20.1203,27386.1446
2007-07-24 14:00:00,40.12,40.12,39.98,39.98,24444.669844811848,20.1152,20.1152,20.045,20.045,24444.6698
2007-07-24 14:05:00,39.97,40.04,39.94,40.01,23024.64753017548,20.04,20.0751,20.025,20.0601,23024.6475
2007-07-24 14:10:00,40.01,40.05,39.99,40.0,15214.524799675424,20.0601,20.0801,20.0501,20.0551,15214.5248
2007-07-24 14:15:00,39.97,40.01,39.89,39.9,35703.41819657166,20.04,20.0601,19.9999,20.0049,35703.4182
2007-07-24 14:20:00,39.9,39.94,39.89,39.94,16837.407444974135,20.0049,20.025,19.9999,20.025,16837.4074
2007-07-24 14:25:00,39.93,40.03,39.93,40.01,24647.530175474185,20.02,20.0701,20.02,20.0601,24647.5302
2007-07-24 14:30:00,40.02,40.03,39.94,39.94,24647.530175474185,20.0651,20.0701,20.025,20.025,24647.5302
2007-07-24 14:35:00,39.94,40.01,39.88,39.89,40369.20580180546,20.025,20.0601,19.9949,19.9999,40369.2058
2007-07-24 14:40:00,39.89,39.99,39.86,39.98,37732.02150319505,19.9999,20.0501,19.9849,20.045,37732.0215
2007-07-24 14:45:00,39.98,40.01,39.93,39.98,29516.17811137032,20.045,20.0601,20.02,20.045,29516.1781
2007-07-24 14:50:00,39.98,39.99,39.94,39.97,34790.54670859114,20.045,20.0501,20.025,20.04,34790.5467
2007-07-24 14:55:00,39.96,39.96,39.84,39.87,63596.71366264327,20.035,20.035,19.9749,19.9899,63596.7137
2007-07-24 15:00:00,39.85,39.87,39.78,39.83,88954.25499543564,19.9799,19.9899,19.9448,19.9698,88954.255
2007-07-24 15:05:00,39.83,39.9,39.75,39.8,78202.65747033167,19.9698,20.0049,19.9297,19.9548,78202.6575
2007-07-24 15:10:00,39.8,39.88,39.75,39.86,71812.557054468,19.9548,19.9949,19.9297,19.9849,71812.5571
2007-07-24 15:15:00,39.85,39.9,39.77,39.87,36920.580180545694,19.9799,20.0049,19.9398,19.9899,36920.5802
2007-07-24 15:20:00,39.87,39.92,39.77,39.85,52540.825641545794,19.9899,20.015,19.9398,19.9799,52540.8256
2007-07-24 15:25:00,39.83,39.83,39.72,39.72,77492.6463130135,19.9698,19.9698,19.9147,19.9147,77492.6463
2007-07-24 15:30:00,39.72,39.81,39.68,39.68,93518.61243533828,19.9147,19.9598,19.8946,19.8946,93518.6124
2007-07-24 15:35:00,39.67,39.7,39.58,39.6,74956.89217973425,19.8896,19.9047,19.8445,19.8545,74956.8922
2007-07-24 15:40:00,39.59,39.64,39.53,39.59,121411.90790140988,19.8495,19.8746,19.8194,19.8495,121411.9079
2007-07-24 15:45:00,39.59,39.68,39.58,39.66,51425.09382290293,19.8495,19.8946,19.8445,19.8846,51425.0938
2007-07-24 15:50:00,39.66,39.72,39.62,39.68,96358.65706461102,19.8846,19.9147,19.8646,19.8946,96358.6571
2007-07-24 15:55:00,39.67,39.68,39.6,39.61,166649.76163911147,19.8896,19.8946,19.8545,19.8595,166649.7616
2007-07-25 09:30:00,39.8,39.92,39.54,39.75,57612.33390810427,19.9548,20.015,19.8244,19.9297,57612.3339
2007-07-25 09:35:00,39.7,39.75,39.52,39.62,49092.20002028604,19.9047,19.9297,19.8144,19.8646,49092.2
2007-07-25 09:40:00,39.62,39.75,39.59,39.69,47672.17770564966,19.8646,19.9297,19.8495,19.8996,47672.1777
2007-07-25 09:45:00,39.73,39.75,39.65,39.69,50917.94299624708,19.9197,19.9297,19.8796,19.8996,50917.943
2007-07-25 09:50:00,39.69,39.77,39.69,39.7,24850.39050613653,19.8996,19.9398,19.8996,19.9047,24850.3905
2007-07-25 09:55:00,39.7,39.7,39.54,39.58,43310.68059640937,19.9047,19.9047,19.8244,19.8445,43310.6806
2007-07-25 10:00:00,39.56,39.57,39.36,39.39,157926.7674206309,19.8345,19.8395,19.7342,19.7492,157926.7674
2007-07-25 10:05:00,39.38,39.42,39.29,39.4,265037.0220103459,19.7442,19.7643,19.6991,19.7542,265037.022
2007-07-25 10:10:00,39.4,39.46,39.37,39.37,127802.00831727356,19.7542,19.7843,19.7392,19.7392,127802.0083
2007-07-25 10:15:00,39.37,39.44,39.37,39.4,51323.66365757176,19.7392,19.7743,19.7392,19.7542,51323.6637
2007-07-25 10:20:00,39.41,39.41,39.34,39.37,68262.50126787707,19.7593,19.7593,19.7242,19.7392,68262.5013
2007-07-25 10:25:00,39.37,39.39,39.29,39.39,84897.04838218886,19.7392,19.7492,19.6991,19.7492,84897.0484
2007-07-25 10:30:00,39.38,39.39,39.22,39.23,89157.11532609798,19.7442,19.7492,19.664,19.669,89157.1153
2007-07-25 10:35:00,39.24,39.28,39.05,39.05,48889.339689623695,19.674,19.6941,19.5788,19.5788,48889.3397
2007-07-25 10:40:00,39.07,39.14,38.98,39.04,68972.51242519525,19.5888,19.6239,19.5437,19.5738,68972.5124
2007-07-25 10:45:00,39.04,39.04,38.79,38.87,139669.3376610204,19.5738,19.5738,19.4484,19.4885,139669.3377
2007-07-25 10:50:00,38.87,38.96,38.84,38.87,123643.3715386956,19.4885,19.5336,19.4735,19.4885,123643.3715
2007-07-25 10:55:00,38.87,39.07,38.85,38.92,61568.11035601988,19.4885,19.5888,19.4785,19.5136,61568.1104
2007-07-25 11:00:00,38.92,39.11,38.86,39.1,40977.78679379248,19.5136,19.6088,19.4835,19.6038,40977.7868
2007-07-25 11:05:00,39.12,39.15,38.97,38.99,34080.53555127295,19.6139,19.6289,19.5387,19.5487,34080.5356
2007-07-25 11:10:00,38.97,38.99,38.92,38.93,31849.07191398722,19.5387,19.5487,19.5136,19.5186,31849.0719
2007-07-25 11:15:00,38.95,38.95,38.8,38.87,48686.47935896136,19.5286,19.5286,19.4534,19.4885,48686.4794
2007-07-25 11:20:00,38.86,38.98,38.86,38.93,40267.77563647429,19.4835,19.5437,19.4835,19.5186,40267.7756
2007-07-25 11:25:00,38.94,39.03,38.91,39.02,32051.93224464956,19.5236,19.5687,19.5086,19.5637,32051.9322
2007-07-25 11:30:00,39.03,39.16,39.03,39.08,29009.02728471448,19.5687,19.6339,19.5687,19.5938,29009.0273
2007-07-25 11:35:00,39.08,39.08,38.95,39.04,32660.513236636576,19.5938,19.5938,19.5286,19.5738,32660.5132
2007-07-25 11:40:00,39.04,39.07,39.0,39.06,16634.547114311797,19.5738,19.5888,19.5537,19.5838,16634.5471
2007-07-25 11:45:00,39.06,39.06,39.01,39.05,13185.921493052034,19.5838,19.5838,19.5587,19.5788,13185.9215
2007-07-25 11:50:00,39.05,39.11,39.02,39.06,27893.29546607161,19.5788,19.6088,19.5637,19.5838,27893.2955
2007-07-25 11:55:00,39.07,39.08,39.02,39.02,10244.44669844812,19.5888,19.5938,19.5637,19.5637,10244.4467
2007-07-25 12:00:00,39.02,39.12,39.01,39.11,36109.13885789634,19.5637,19.6139,19.5587,19.6088,36109.1389
2007-07-25 12:05:00,39.12,39.14,38.97,39.01,99807.28268587078,19.6139,19.6239,19.5387,19.5587,99807.2827
2007-07-25 12:10:00,39.03,39.03,38.86,38.87,38442.03266051324,19.5687,19.5687,19.4835,19.4885,38442.0327
2007-07-25 12:15:00,38.87,38.99,38.87,38.93,20488.89339689624,19.4885,19.5487,19.4885,19.5186,20488.8934
2007-07-25 12:20:00,38.92,38.99,38.92,38.99,17750.27893295466,19.5136,19.5487,19.5136,19.5487,17750.2789
2007-07-25 12:25:00,38.98,39.05,38.98,38.99,31849.07191398722,19.5437,19.5788,19.5437,19.5487,31849.0719
2007-07-25 12:30:00,39.0,39.05,38.99,39.0,17648.84876762349,19.5537,19.5788,19.5487,19.5537,17648.8488
2007-07-25 12:35:00,39.01,39.01,38.94,38.94,28907.597119383303,19.5587,19.5587,19.5236,19.5236,28907.5971
2007-07-25 12:40:00,38.96,38.97,38.86,38.86,39456.33431382493,19.5336,19.5387,19.4835,19.4835,39456.3343
2007-07-25 12:45:00,38.87,38.91,38.86,38.9,23734.658687493666,19.4885,19.5086,19.4835,19.5036,23734.6587
2007-07-25 12:50:00,38.89,38.9,38.82,38.87,31950.50207931839,19.4985,19.5036,19.4634,19.4885,31950.5021
2007-07-25 12:55:00,38.87,38.89,38.81,38.86,19068.871082259862,19.4885,19.4985,19.4584,19.4835,19068.8711
2007-07-25 13:00:00,38.86,38.86,38.81,38.84,16533.116948980627,19.4835,19.4835,19.4584,19.4735,16533.1169
2007-07-25 13:05:00,38.85,38.87,38.83,38.84,19271.731412922203,19.4785,19.4885,19.4685,19.4735,19271.7314
2007-07-25 13:10:00,38.84,38.84,38.68,38.74,48077.89836697434,19.4735,19.4735,19.3933,19.4233,48077.8984
2007-07-25 13:15:00,38.74,38.74,38.64,38.68,46150.72522568212,19.4233,19.4233,19.3732,19.3933,46150.7252
2007-07-25 13:20:00,38.68,38.68,38.45,38.48,70088.24424383811,19.3933,19.3933,19.2779,19.293,70088.2442
2007-07-25 13:25:00,38.49,38.53,38.45,38.45,87737.0930114616,19.298,19.3181,19.2779,19.2779,87737.093
2007-07-25 13:30:00,38.46,38.52,38.4,38.49,69986.81407850694,19.283,19.313,19.2529,19.298,69986.8141
2007-07-25 13:35:00,38.49,38.5,38.4,38.43,72421.13804645502,19.298,19.303,19.2529,19.2679,72421.138
2007-07-25 13:40:00,38.45,38.48,38.37,38.47,58322.34506542246,19.2779,19.293,19.2378,19.288,58322.3451
2007-07-25 13:45:00,38.47,38.48,38.43,38.45,22111.77604219495,19.288,19.293,19.2679,19.2779,22111.776
2007-07-25 13:50:00,38.45,38.46,38.36,38.38,51830.81448422761,19.2779,19.283,19.2328,19.2428,51830.8145
2007-07-25 13:55:00,38.4,38.46,38.33,38.35,33269.094228623595,19.2529,19.283,19.2178,19.2278,33269.0942
2007-07-25 14:00:00,38.35,38.45,38.31,38.35,87534.23268079926,19.2278,19.2779,19.2077,19.2278,87534.2327
2007-07-25 14:05:00,38.35,38.45,38.31,38.41,52642.255806876965,19.2278,19.2779,19.2077,19.2579,52642.2558
2007-07-25 14:10:00,38.42,38.47,38.34,38.45,46252.155391013286,19.2629,19.288,19.2228,19.2779,46252.1554
2007-07-25 14:15:00,38.44,38.47,38.41,38.45,37630.59133786388,19.2729,19.288,19.2579,19.2779,37630.5913
2007-07-25 14:20:00,38.45,38.46,38.39,38.4,45745.00456435744,19.2779,19.283,19.2479,19.2529,45745.0046
2007-07-25 14:25:00,38.41,38.44,38.36,38.4,38847.75332183792,19.2579,19.2729,19.2328,19.2529,38847.7533
2007-07-25 14:30:00,38.38,38.43,38.35,38.38,29211.88761537681,19.2428,19.2679,19.2278,19.2428,29211.8876
2007-07-25 14:35:00,38.38,38.43,38.34,38.39,74956.89217973425,19.2428,19.2679,19.2228,19.2479,74956.8922
2007-07-25 14:40:00,38.4,38.43,38.35,38.41,20387.463231565067,19.2529,19.2679,19.2278,19.2579,20387.4632
2007-07-25 14:45:00,38.42,38.52,38.42,38.48,50207.9318389289,19.2629,19.313,19.2629,19.293,50207.9318
2007-07-25 14:50:00,38.47,38.51,38.41,38.45,42904.95993508469,19.288,19.308,19.2579,19.2779,42904.9599
2007-07-25 14:55:00,38.45,38.52,38.42,38.44,36920.580180545694,19.2779,19.313,19.2629,19.2729,36920.5802
2007-07-25 15:00:00,38.46,38.67,38.45,38.54,122223.34922405925,19.283,19.3882,19.2779,19.3231,122223.3492
2007-07-25 15:05:00,38.54,38.65,38.53,38.6,58322.34506542246,19.3231,19.3782,19.3181,19.3531,58322.3451
2007-07-25 15:10:00,38.6,38.69,38.55,38.69,121919.05872806572,19.3531,19.3983,19.3281,19.3983,121919.0587
2007-07-25 15:15:00,38.68,38.71,38.59,38.61,89055.6851607668,19.3933,19.4083,19.3481,19.3582,89055.6852
2007-07-25 15:20:00,38.61,38.65,38.57,38.62,86114.2103661629,19.3582,19.3782,19.3381,19.3632,86114.2104
2007-07-25 15:25:00,38.62,38.64,38.45,38.52,129627.7512932346,19.3632,19.3732,19.2779,19.313,129627.7513
2007-07-25 15:30:00,38.53,38.54,38.42,38.47,83882.74672887717,19.3181,19.3231,19.2629,19.288,83882.7467
2007-07-25 15:35:00,38.47,38.6,38.45,38.45,127802.00831727356,19.288,19.3531,19.2779,19.2779,127802.0083
2007-07-25 15:40:00,38.44,38.51,38.43,38.49,60148.08804138351,19.2729,19.308,19.2679,19.298,60148.088
2007-07-25 15:45:00,38.49,38.5,38.44,38.48,79521.24961963687,19.298,19.303,19.2729,19.293,79521.2496
2007-07-25 15:50:00,38.48,38.59,38.48,38.51,88345.67400344863,19.293,19.3481,19.293,19.308,88345.674
2007-07-25 15:55:00,38.51,38.54,38.44,38.44,93315.75210467594,19.308,19.3231,19.2729,19.2729,93315.7521
2007-07-26 09:30:00,38.1,38.21,37.84,37.93,52135.10498022112,19.1025,19.1576,18.9721,19.0172,52135.105
2007-07-26 09:35:00,37.9,37.93,37.71,37.72,87939.95334212395,19.0022,19.0172,18.9069,18.9119,87939.9533
2007-07-26 09:40:00,37.73,37.82,37.67,37.68,115427.52814687089,18.9169,18.9621,18.8869,18.8919,115427.5281
2007-07-26 09:45:00,37.69,37.78,37.59,37.76,106501.67359772796,18.8969,18.942,18.8468,18.932,106501.6736
2007-07-26 09:50:00,37.75,37.84,37.64,37.78,101430.1653311695,18.927,18.9721,18.8718,18.942,101430.1653
2007-07-26 09:55:00,37.76,37.93,37.76,37.92,66943.90911857186,18.932,19.0172,18.932,19.0122,66943.9091
2007-07-26 10:00:00,37.92,38.01,37.9,37.95,88548.53433411097,19.0122,19.0573,19.0022,19.0273,88548.5343
2007-07-26 10:05:00,37.96,38.01,37.88,38.01,71203.97606248099,19.0323,19.0573,18.9922,19.0573,71203.9761
2007-07-26 10:10:00,38.01,38.04,37.99,38.02,64103.86448929912,19.0573,19.0724,19.0473,19.0623,64103.8645
2007-07-26 10:15:00,38.01,38.1,37.96,37.97,82969.87524089664,19.0573,19.1025,19.0323,19.0373,82969.8752
2007-07-26 10:20:00,37.97,38.0,37.84,37.84,133482.09757581906,19.0373,19.0523,18.9721,18.9721,133482.0976
2007-07-26 10:25:00,37.82,37.87,37.71,37.8,88142.81367278629,18.9621,18.9871,18.9069,18.952,88142.8137
2007-07-26 10:30:00,37.81,37.86,37.77,37.8,69581.09341718227,18.9571,18.9821,18.937,18.952,69581.0934
2007-07-26 10:35:00,37.8,37.81,37.76,37.78,60756.66903337053,18.952,18.9571,18.932,18.942,60756.669
2007-07-26 10:40:00,37.8,37.81,37.7,37.72,80028.40044629273,18.952,18.9571,18.9019,18.9119,80028.4004
2007-07-26 10:45:00,37.72,37.78,37.71,37.74,37123.44051120804,18.9119,18.942,18.9069,18.922,37123.4405
2007-07-26 10:50:00,37.75,37.78,37.74,37.74,27284.714474084594,18.927,18.942,18.922,18.922,27284.7145
2007-07-26 10:55:00,37.74,37.8,37.74,37.78,29110.457450045644,18.922,18.952,18.922,18.942,29110.4575
2007-07-26 11:00:00,37.78,37.79,37.74,37.78,49396.49051627954,18.942,18.947,18.922,18.942,49396.4905
2007-07-26 11:05:00,37.76,37.77,37.66,37.72,107820.26574703316,18.932,18.937,18.8819,18.9119,107820.2657
2007-07-26 11:10:00,37.72,37.72,37.63,37.65,54265.13845217568,18.9119,18.9119,18.8668,18.8768,54265.1385
2007-07-26 11:15:00,37.66,37.67,37.51,37.54,50917.94299624708,18.8819,18.8869,18.8066,18.8217,50917.943
2007-07-26 11:20:00,37.55,37.62,37.53,37.58,32761.943401967743,18.8267,18.8618,18.8167,18.8417,32761.9434
2007-07-26 11:25:00,37.57,37.61,37.48,37.5,34790.54670859114,18.8367,18.8568,18.7916,18.8016,34790.5467
2007-07-26 11:30:00,37.5,37.53,37.3,37.36,61770.970686682216,18.8016,18.8167,18.7014,18.7314,61770.9707
2007-07-26 11:35:00,37.35,37.55,37.34,37.51,54670.85911350035,18.7264,18.8267,18.7214,18.8066,54670.8591
2007-07-26 11:40:00,37.51,37.66,37.49,37.63,35500.55786590932,18.8066,18.8819,18.7966,18.8668,35500.5579
2007-07-26 11:45:00,37.63,37.66,37.59,37.6,25966.12232477939,18.8668,18.8819,18.8468,18.8518,25966.1223
2007-07-26 11:50:00,37.59,37.69,37.58,37.67,31240.490922000205,18.8468,18.8969,18.8417,18.8869,31240.4909
2007-07-26 11:55:00,37.67,37.73,37.61,37.67,158941.06907394258,18.8869,18.9169,18.8568,18.8869,158941.0691
2007-07-26 12:00:00,37.65,37.67,37.63,37.67,38644.89299117558,18.8768,18.8869,18.8668,18.8869,38644.893
2007-07-26 12:05:00,37.65,37.7,37.64,37.65,36717.71984988335,18.8768,18.9019,18.8718,18.8768,36717.7198
2007-07-26 12:10:00,37.64,37.66,37.5,37.57,44527.8425803834,18.8718,18.8819,18.8016,18.8367,44527.8426
2007-07-26 12:15:00,37.58,37.67,37.51,37.67,37224.870676539205,18.8417,18.8869,18.8066,18.8869,37224.8707
2007-07-26 12:20:00,37.67,37.67,37.55,37.61,23937.519018156,18.8869,18.8869,18.8267,18.8568,23937.519
2007-07-26 12:25:00,37.6,37.69,37.4,37.4,56699.46242012375,18.8518,18.8969,18.7515,18.7515,56699.4624
2007-07-26 12:30:00,37.41,37.46,37.22,37.25,101531.59549650064,18.7565,18.7816,18.6612,18.6763,101531.5955
2007-07-26 12:35:00,37.24,37.25,37.13,37.22,56598.032254792575,18.6713,18.6763,18.6161,18.6612,56598.0323
2007-07-26 12:40:00,37.21,37.25,37.13,37.18,30226.189268688508,18.6562,18.6763,18.6161,18.6412,30226.1893
2007-07-26 12:45:00,37.2,37.21,36.98,37.12,152855.2591540724,18.6512,18.6562,18.5409,18.6111,152855.2592
2007-07-26 12:50:00,37.12,37.13,37.0,37.06,100720.1541738513,18.6111,18.6161,18.5509,18.581,100720.1542
2007-07-26 12:55:00,37.08,37.19,37.07,37.08,37529.16117253271,18.5911,18.6462,18.586,18.5911,37529.1612
2007-07-26 13:00:00,37.09,37.14,37.02,37.13,44122.12191905873,18.5961,18.6211,18.561,18.6161,44122.1219
2007-07-26 13:05:00,37.14,37.19,37.04,37.06,59032.35622274064,18.6211,18.6462,18.571,18.581,59032.3562
2007-07-26 13:10:00,37.04,37.32,37.04,37.32,44629.272745714574,18.571,18.7114,18.571,18.7114,44629.2727
2007-07-26 13:15:00,37.32,37.38,37.18,37.18,41890.658281773,18.7114,18.7415,18.6412,18.6412,41890.6583
2007-07-26 13:20:00,37.18,37.18,37.12,37.12,41282.07728978599,18.6412,18.6412,18.6111,18.6111,41282.0773
2007-07-26 13:25:00,37.13,37.13,37.03,37.11,43919.26158839639,18.6161,18.6161,18.566,18.6061,43919.2616
2007-07-26 13:30:00,37.11,37.17,37.08,37.11,19778.88223957805,18.6061,18.6362,18.5911,18.6061,19778.8822
2007-07-26 13:35:00,37.12,37.16,37.02,37.03,33877.67522061061,18.6111,18.6312,18.561,18.566,33877.6752
2007-07-26 13:40:00,37.03,37.07,36.92,37.01,95040.06491530582,18.566,18.586,18.5108,18.556,95040.0649
2007-07-26 13:45:00,37.01,37.11,36.97,36.97,40470.63596713663,18.556,18.6061,18.5359,18.5359,40470.636
2007-07-26 13:50:00,36.98,37.01,36.8,36.82,65625.31696926666,18.5409,18.556,18.4507,18.4607,65625.317
2007-07-26 13:55:00,36.82,36.87,36.77,36.8,69682.52358251344,18.4607,18.4858,18.4356,18.4507,69682.5236
2007-07-26 14:00:00,36.79,36.92,36.79,36.86,96865.80789126686,18.4457,18.5108,18.4457,18.4808,96865.8079
2007-07-26 14:05:00,36.84,36.87,36.67,36.73,70493.9649051628,18.4707,18.4858,18.3855,18.4156,70493.9649
2007-07-26 14:10:00,36.72,36.72,36.58,36.61,61568.11035601988,18.4106,18.4106,18.3404,18.3554,61568.1104
2007-07-26 14:15:00,36.61,36.69,36.51,36.59,69986.81407850694,18.3554,18.3955,18.3053,18.3454,69986.8141
2007-07-26 14:20:00,36.6,36.68,36.51,36.51,67349.62977989654,18.3504,18.3905,18.3053,18.3053,67349.6298
2007-07-26 14:25:00,36.51,36.65,36.49,36.53,94532.91408864997,18.3053,18.3755,18.2952,18.3153,94532.9141
2007-07-26 14:30:00,36.53,36.62,36.39,36.56,141190.79014098793,18.3153,18.3604,18.2451,18.3303,141190.7901
2007-07-26 14:35:00,36.56,36.56,36.42,36.5,72623.99837711736,18.3303,18.3303,18.2601,18.3003,72623.9984
2007-07-26 14:40:00,36.5,36.54,36.41,36.44,75058.32234506542,18.3003,18.3203,18.2551,18.2702,75058.3223
2007-07-26 14:45:00,36.44,36.53,36.39,36.41,45440.71406836393,18.2702,18.3153,18.2451,18.2551,45440.7141
2007-07-26 14:50:00,36.4,36.5,36.31,36.45,43614.97109240288,18.2501,18.3003,18.205,18.2752,43614.9711
2007-07-26 14:55:00,36.43,36.54,36.33,36.42,108834.56740034488,18.2652,18.3203,18.215,18.2601,108834.5674
2007-07-26 15:00:00,36.43,36.6,36.41,36.51,109240.28806166956,18.2652,18.3504,18.2551,18.3053,109240.2881
2007-07-26 15:05:00,36.53,36.76,36.52,36.66,90171.41697940968,18.3153,18.4306,18.3103,18.3805,90171.417
2007-07-26 15:10:00,36.65,36.79,36.62,36.77,40673.49629779896,18.3755,18.4457,18.3604,18.4356,40673.4963
2007-07-26 15:15:00,36.77,36.95,36.75,36.93,44527.8425803834,18.4356,18.5259,18.4256,18.5158,44527.8426
2007-07-26 15:20:00,36.93,37.12,36.87,37.11,45440.71406836393,18.5158,18.6111,18.4858,18.6061,45440.7141
2007-07-26 15:25:00,37.11,37.11,36.82,36.83,92098.59012070188,18.6061,18.6061,18.4607,18.4657,92098.5901
2007-07-26 15:30:00,36.82,36.9,36.73,36.8,73739.73019576022,18.4607,18.5008,18.4156,18.4507,73739.7302
2007-07-26 15:35:00,36.79,36.9,36.77,36.84,101531.59549650064,18.4457,18.5008,18.4356,18.4707,101531.5955
2007-07-26 15:40:00,36.84,36.88,36.76,36.83,78912.66862764987,18.4707,18.4908,18.4306,18.4657,78912.6686
2007-07-26 15:45:00,36.83,36.96,36.83,36.96,64611.015315954966,18.4657,18.5309,18.4657,18.5309,64611.0153
2007-07-26 15:50:00,36.95,37.12,36.89,37.11,141900.80129830612,18.5259,18.6111,18.4958,18.6061,141900.8013
2007-07-26 15:55:00,37.11,37.12,36.97,36.98,157318.18642864388,18.6061,18.6111,18.5359,18.5409,157318.1864
2007-07-27 09:30:00,36.97,37.13,36.73,36.91,34587.6863779288,18.5359,18.6161,18.4156,18.5058,34587.6864
2007-07-27 09:35:00,36.94,37.7,36.88,36.99,19373.161578253374,18.5209,18.9019,18.4908,18.5459,19373.1616
2007-07-27 09:40:00,36.98,37.01,36.52,36.71,50816.51283091591,18.5409,18.556,18.3103,18.4055,50816.5128
2007-07-27 09:45:00,36.7,36.88,36.63,36.88,53149.40663353281,18.4005,18.4908,18.3654,18.4908,53149.4066
2007-07-27 09:50:00,36.88,36.96,36.72,36.82,77188.35581701998,18.4908,18.5309,18.4106,18.4607,77188.3558
2007-07-27 09:55:00,36.82,36.96,36.82,36.94,83882.74672887717,18.4607,18.5309,18.4607,18.5209,83882.7467
2007-07-27 10:00:00,36.96,37.09,36.88,37.0,77999.79713966933,18.5309,18.5961,18.4908,18.5509,77999.7971
2007-07-27 10:05:00,37.01,37.1,37.01,37.03,57510.9037427731,18.556,18.6011,18.556,18.566,57510.9037
2007-07-27 10:10:00,37.05,37.32,37.05,37.22,90475.70747540318,18.576,18.7114,18.576,18.6612,90475.7075
2007-07-27 10:15:00,37.21,37.27,37.06,37.21,66335.32812658485,18.6562,18.6863,18.581,18.6562,66335.3281
2007-07-27 10:20:00,37.21,37.36,37.18,37.34,70595.39507049396,18.6562,18.7314,18.6412,18.7214,70595.3951
2007-07-27 10:25:00,37.36,37.36,37.21,37.24,50005.07150826656,18.7314,18.7314,18.6562,18.6713,50005.0715
2007-07-27 10:30:00,37.21,37.31,37.04,37.04,60756.66903337053,18.6562,18.7064,18.571,18.571,60756.669
2007-07-27 10:35:00,37.05,37.07,36.91,36.95,63495.2834973121,18.576,18.586,18.5058,18.5259,63495.2835
2007-07-27 10:40:00,36.96,37.04,36.91,36.99,45136.423572370426,18.5309,18.571,18.5058,18.5459,45136.4236
2007-07-27 10:45:00,36.99,37.03,36.9,37.0,47063.59671366264,18.5459,18.566,18.5008,18.5509,47063.5967
2007-07-27 10:50:00,36.98,37.02,36.81,36.89,69885.38391317578,18.5409,18.561,18.4557,18.4958,69885.3839
2007-07-27 10:55:00,36.89,36.95,36.85,36.92,50715.08266558475,18.4958,18.5259,18.4757,18.5108,50715.0827
2007-07-27 11:00:00,36.93,36.98,36.82,36.96,95851.50623795515,18.5158,18.5409,18.4607,18.5309,95851.5062
2007-07-27 11:05:00,36.95,37.11,36.92,37.08,51627.95415356527,18.5259,18.6061,18.5108,18.5911,51627.9542
2007-07-27 11:10:00,37.09,37.13,37.03,37.04,24748.960340805355,18.5961,18.6161,18.566,18.571,24748.9603
2007-07-27 11:15:00,37.02,37.02,36.9,36.97,62582.41200933157,18.561,18.561,18.5008,18.5359,62582.412
2007-07-27 11:20:00,36.96,36.96,36.82,36.84,52946.54630287048,18.5309,18.5309,18.4607,18.4707,52946.5463
2007-07-27 11:25:00,36.83,36.87,36.71,36.71,39760.62480981844,18.4657,18.4858,18.4055,18.4055,39760.6248
2007-07-27 11:30:00,36.72,36.77,36.71,36.71,38137.742164519725,18.4106,18.4356,18.4055,18.4055,38137.7422
2007-07-27 11:35:00,36.71,36.71,36.53,36.58,60858.0991987017,18.4055,18.4055,18.3153,18.3404,60858.0992
2007-07-27 11:40:00,36.57,36.62,36.53,36.59,40166.34547114312,18.3354,18.3604,18.3153,18.3454,40166.3455
2007-07-27 11:45:00,36.59,36.6,36.48,36.48,32051.93224464956,18.3454,18.3504,18.2902,18.2902,32051.9322
2007-07-27 11:50:00,36.48,36.49,36.38,36.41,77695.50664367584,18.2902,18.2952,18.2401,18.2551,77695.5066
2007-07-27 11:55:00,36.41,36.44,36.3,36.34,76275.48432903945,18.2551,18.2702,18.2,18.22,76275.4843
2007-07-27 12:00:00,36.33,36.39,36.19,36.21,78912.66862764987,18.215,18.2451,18.1448,18.1549,78912.6686
2007-07-27 12:05:00,36.22,36.26,36.12,36.21,78506.94796632518,18.1599,18.1799,18.1097,18.1549,78506.948
2007-07-27 12:10:00,36.2,36.24,36.16,36.2,43209.2504310782,18.1498,18.1699,18.1298,18.1498,43209.2504
2007-07-27 12:15:00,36.21,36.24,36.09,36.22,62176.6913480069,18.1549,18.1699,18.0947,18.1599,62176.6913
2007-07-27 12:20:00,36.21,36.25,36.19,36.22,41484.93762044832,18.1549,18.1749,18.1448,18.1599,41484.9376
2007-07-27 12:25:00,36.22,36.28,36.18,36.26,35399.12770057815,18.1599,18.19,18.1398,18.1799,35399.1277
2007-07-27 12:30:00,36.26,36.26,36.16,36.18,61365.25002535754,18.1799,18.1799,18.1298,18.1398,61365.25
2007-07-27 12:35:00,36.18,36.26,36.15,36.26,62886.70250532508,18.1398,18.1799,18.1248,18.1799,62886.7025
2007-07-27 12:40:00,36.24,36.41,36.21,36.38,81448.4227609291,18.1699,18.2551,18.1549,18.2401,81448.4228
2007-07-27 12:45:00,36.38,36.38,36.26,36.27,46150.72522568212,18.2401,18.2401,18.1799,18.1849,46150.7252
2007-07-27 12:50:00,36.27,36.33,36.24,36.27,56192.3115934679,18.1849,18.215,18.1699,18.1849,56192.3116
2007-07-27 12:55:00,36.27,36.28,36.2,36.26,28400.44629272745,18.1849,18.19,18.1498,18.1799,28400.4463
2007-07-27 13:00:00,36.27,36.33,36.21,36.33,39659.19464448728,18.1849,18.215,18.1549,18.215,39659.1946
2007-07-27 13:05:00,36.32,36.38,36.3,36.35,41992.08844710417,18.21,18.2401,18.2,18.225,41992.0884
2007-07-27 13:10:00,36.34,36.35,36.29,36.31,45034.993407039256,18.22,18.225,18.195,18.205,45034.9934
2007-07-27 13:15:00,36.31,36.53,36.31,36.53,62785.27233999391,18.205,18.3153,18.205,18.3153,62785.2723
2007-07-27 13:20:00,36.54,36.57,36.47,36.54,35399.12770057815,18.3203,18.3354,18.2852,18.3203,35399.1277
2007-07-27 13:25:00,36.52,36.53,36.41,36.43,24038.94918348717,18.3103,18.3153,18.2551,18.2652,24038.9492
2007-07-27 13:30:00,36.42,36.42,36.3,36.34,47469.31737498733,18.2601,18.2601,18.2,18.22,47469.3174
2007-07-27 13:35:00,36.32,36.41,36.32,36.38,46657.87605233797,18.21,18.2551,18.21,18.2401,46657.8761
2007-07-27 13:40:00,36.38,36.53,36.38,36.47,37934.88183385739,18.2401,18.3153,18.2401,18.2852,37934.8818
2007-07-27 13:45:00,36.49,36.59,36.45,36.53,37934.88183385739,18.2952,18.3454,18.2752,18.3153,37934.8818
2007-07-27 13:50:00,36.53,36.65,36.51,36.59,26473.27315143524,18.3153,18.3755,18.3053,18.3454,26473.2732
2007-07-27 13:55:00,36.59,36.64,36.56,36.58,19271.731412922203,18.3454,18.3704,18.3303,18.3404,19271.7314
2007-07-27 14:00:00,36.59,36.61,36.48,36.61,32660.513236636576,18.3454,18.3554,18.2902,18.3554,32660.5132
2007-07-27 14:05:00,36.6,36.69,36.59,36.68,42904.95993508469,18.3504,18.3955,18.3454,18.3905,42904.9599
2007-07-27 14:10:00,36.68,36.69,36.6,36.65,52743.685972208135,18.3905,18.3955,18.3504,18.3755,52743.686
2007-07-27 14:15:00,36.66,36.66,36.57,36.63,40166.34547114312,18.3805,18.3805,18.3354,18.3654,40166.3455
2007-07-27 14:20:00,36.63,36.65,36.55,36.6,23430.36819150015,18.3654,18.3755,18.3253,18.3504,23430.3682
2007-07-27 14:25:00,36.59,36.59,36.43,36.47,53047.97646820165,18.3454,18.3454,18.2652,18.2852,53047.9765
2007-07-27 14:30:00,36.46,36.5,36.41,36.47,49295.06035094837,18.2802,18.3003,18.2551,18.2852,49295.0604
2007-07-27 14:35:00,36.46,36.58,36.46,36.57,54873.71944416269,18.2802,18.3404,18.2802,18.3354,54873.7194
2007-07-27 14:40:00,36.55,36.67,36.55,36.58,48382.18886296784,18.3253,18.3855,18.3253,18.3404,48382.1889
2007-07-27 14:45:00,36.6,36.67,36.55,36.58,41383.50745511715,18.3504,18.3855,18.3253,18.3404,41383.5075
2007-07-27 14:50:00,36.56,36.71,36.55,36.69,48787.909524292525,18.3303,18.4055,18.3253,18.3955,48787.9095
2007-07-27 14:55:00,36.69,36.71,36.59,36.64,35703.41819657166,18.3955,18.4055,18.3454,18.3704,35703.4182
2007-07-27 15:00:00,36.64,36.67,36.55,36.61,51932.24464955878,18.3704,18.3855,18.3253,18.3554,51932.2446
2007-07-27 15:05:00,36.62,36.66,36.56,36.6,31443.35125266254,18.3604,18.3805,18.3303,18.3504,31443.3513
2007-07-27 15:10:00,36.62,36.68,36.58,36.66,20590.323562227408,18.3604,18.3905,18.3404,18.3805,20590.3236
2007-07-27 15:15:00,36.66,36.67,36.49,36.6,39152.04381783142,18.3805,18.3855,18.2952,18.3504,39152.0438
2007-07-27 15:20:00,36.58,36.62,36.48,36.59,55178.00994015621,18.3404,18.3604,18.2902,18.3454,55178.0099
2007-07-27 15:25:00,36.58,36.64,36.55,36.6,49599.35084694188,18.3404,18.3704,18.3253,18.3504,49599.3508
2007-07-27 15:30:00,36.59,36.61,36.53,36.58,55380.87027081855,18.3454,18.3554,18.3153,18.3404,55380.8703
2007-07-27 15:35:00,36.58,36.59,36.47,36.52,60553.808702708186,18.3404,18.3454,18.2852,18.3103,60553.8087
2007-07-27 15:40:00,36.51,36.53,36.39,36.39,72421.13804645502,18.3053,18.3153,18.2451,18.2451,72421.138
2007-07-27 15:45:00,36.4,36.4,36.27,36.28,89664.26615275383,18.2501,18.2501,18.1849,18.19,89664.2662
2007-07-27 15:50:00,36.29,36.39,36.27,36.31,150420.93518612435,18.195,18.2451,18.1849,18.205,150420.9352
2007-07-27 15:55:00,36.31,36.49,36.16,36.18,444466.9844811847,18.205,18.2952,18.1298,18.1398,444466.9845
2007-07-30 09:30:00,36.27,36.34,36.09,36.33,63495.2834973121,18.1849,18.22,18.0947,18.215,63495.2835
2007-07-30 09:35:00,36.3,36.33,36.16,36.28,65219.59630794198,18.2,18.215,18.1298,18.19,65219.5963
2007-07-30 09:40:00,36.29,36.46,36.2,36.39,99502.99218987727,18.195,18.2802,18.1498,18.2451,99502.9922
2007-07-30 09:45:00,36.39,36.75,36.39,36.66,162389.69469520234,18.2451,18.4256,18.2451,18.3805,162389.6947
2007-07-30 09:50:00,36.66,36.68,36.52,36.64,76478.34465970179,18.3805,18.3905,18.3103,18.3704,76478.3447
2007-07-30 09:55:00,36.64,36.88,36.61,36.86,58728.06572674713,18.3704,18.4908,18.3554,18.4808,58728.0657
2007-07-30 10:00:00,36.86,36.97,36.85,36.94,40673.49629779896,18.4808,18.5359,18.4757,18.5209,40673.4963
2007-07-30 10:05:00,36.95,36.97,36.82,36.91,49700.78101227305,18.5259,18.5359,18.4607,18.5058,49700.781
2007-07-30 10:10:00,36.9,36.95,36.82,36.88,68059.64093721473,18.5008,18.5259,18.4607,18.4908,68059.6409
2007-07-30 10:15:00,36.88,37.0,36.83,36.92,102038.7463231565,18.4908,18.5509,18.4657,18.5108,102038.7463
2007-07-30 10:20:00,36.92,36.94,36.86,36.89,40572.06613246779,18.5108,18.5209,18.4808,18.4958,40572.0661
2007-07-30 10:25:00,36.89,36.9,36.81,36.85,47875.038036312,18.4958,18.5008,18.4557,18.4757,47875.038
2007-07-30 10:30:00,36.87,36.87,36.68,36.75,69276.80292118876,18.4858,18.4858,18.3905,18.4256,69276.8029
2007-07-30 10:35:00,36.75,36.76,36.59,36.64,60452.378537377015,18.4256,18.4306,18.3454,18.3704,60452.3785
2007-07-30 10:40:00,36.61,36.62,36.21,36.55,56293.74175879906,18.3554,18.3604,18.1549,18.3253,56293.7418
2007-07-30 10:45:00,36.54,36.61,36.5,36.57,41687.79795111066,18.3203,18.3554,18.3003,18.3354,41687.798
2007-07-30 10:50:00,36.58,36.61,36.56,36.6,55279.440105487374,18.3404,18.3554,18.3303,18.3504,55279.4401
2007-07-30 10:55:00,36.6,36.63,36.53,36.58,50106.501673597726,18.3504,18.3654,18.3153,18.3404,50106.5017
2007-07-30 11:00:00,36.58,36.66,36.55,36.6,41687.79795111066,18.3404,18.3805,18.3253,18.3504,41687.798
2007-07-30 11:05:00,36.62,36.63,36.48,36.53,27994.72563140278,18.3604,18.3654,18.2902,18.3153,27994.7256
2007-07-30 11:10:00,36.53,36.53,36.38,36.45,35500.55786590932,18.3153,18.3153,18.2401,18.2752,35500.5579
2007-07-30 11:15:00,36.46,36.49,36.41,36.45,30327.61943401968,18.2802,18.2952,18.2551,18.2752,30327.6194
2007-07-30 11:20:00,36.46,36.49,36.38,36.4,18257.42975961051,18.2802,18.2952,18.2401,18.2501,18257.4298
2007-07-30 11:25:00,36.41,36.49,36.37,36.47,22821.78719951313,18.2551,18.2952,18.2351,18.2852,22821.7872
2007-07-30 11:30:00,36.46,36.47,36.39,36.45,56800.89258545492,18.2802,18.2852,18.2451,18.2752,56800.8926
2007-07-30 11:35:00,36.46,36.52,36.4,36.4,32559.08307130541,18.2802,18.3103,18.2501,18.2501,32559.0831
2007-07-30 11:40:00,36.4,36.42,36.22,36.38,104878.79095242923,18.2501,18.2601,18.1599,18.2401,104878.791
2007-07-30 11:45:00,36.38,36.49,36.33,36.47,37326.300841870376,18.2401,18.2952,18.215,18.2852,37326.3008
2007-07-30 11:50:00,36.48,36.57,36.43,36.57,46759.30621766914,18.2902,18.3354,18.2652,18.3354,46759.3062
2007-07-30 11:55:00,36.55,36.59,36.51,36.52,31240.490922000205,18.3253,18.3454,18.3053,18.3103,31240.4909
2007-07-30 12:00:00,36.54,36.56,36.51,36.51,23937.519018156,18.3203,18.3303,18.3053,18.3053,23937.519
2007-07-30 12:05:00,36.53,36.62,36.53,36.59,21503.19505020793,18.3153,18.3604,18.3153,18.3454,21503.1951
2007-07-30 12:10:00,36.58,36.61,36.53,36.54,23734.658687493666,18.3404,18.3554,18.3153,18.3203,23734.6587
2007-07-30 12:15:00,36.54,36.65,36.54,36.59,27386.14463941576,18.3203,18.3755,18.3203,18.3454,27386.1446
2007-07-30 12:20:00,36.58,36.58,36.49,36.54,31037.630591337864,18.3404,18.3404,18.2952,18.3203,31037.6306
2007-07-30 12:25:00,36.53,36.57,36.5,36.52,16127.396287655947,18.3153,18.3354,18.3003,18.3103,16127.3963
2007-07-30 12:30:00,36.52,36.6,36.49,36.54,39253.47398316259,18.3103,18.3504,18.2952,18.3203,39253.474
2007-07-30 12:35:00,36.53,36.69,36.53,36.65,47875.038036312,18.3153,18.3955,18.3153,18.3755,47875.038
2007-07-30 12:40:00,36.67,36.74,36.61,36.63,34993.40703925347,18.3855,18.4206,18.3554,18.3654,34993.407
2007-07-30 12:45:00,36.62,36.67,36.61,36.67,13895.93265037022,18.3604,18.3855,18.3554,18.3855,13895.9327
2007-07-30 12:50:00,36.65,36.75,36.63,36.71,33370.524393954765,18.3755,18.4256,18.3654,18.4055,33370.5244
2007-07-30 12:55:00,36.71,36.79,36.71,36.75,23531.79835683132,18.4055,18.4457,18.4055,18.4256,23531.7984
2007-07-30 13:00:00,36.75,36.8,36.74,36.78,11461.608682422151,18.4256,18.4507,18.4206,18.4406,11461.6087
2007-07-30 13:05:00,36.78,36.84,36.77,36.8,16431.686783649457,18.4406,18.4707,18.4356,18.4507,16431.6868
2007-07-30 13:10:00,36.8,36.82,36.77,36.78,18561.720255604017,18.4507,18.4607,18.4356,18.4406,18561.7203
2007-07-30 13:15:00,36.76,36.8,36.76,36.8,13287.351658383202,18.4306,18.4507,18.4306,18.4507,13287.3517
2007-07-30 13:20:00,36.79,36.87,36.79,36.83,16330.256618318288,18.4457,18.4858,18.4457,18.4657,16330.2566
2007-07-30 13:25:00,36.83,36.88,36.78,36.88,35297.69753524698,18.4657,18.4908,18.4406,18.4908,35297.6975
2007-07-30 13:30:00,36.87,36.87,36.8,36.8,28197.58596206512,18.4858,18.4858,18.4507,18.4507,28197.586
2007-07-30 13:35:00,36.8,36.88,36.79,36.84,30327.61943401968,18.4507,18.4908,18.4457,18.4707,30327.6194
2007-07-30 13:40:00,36.84,37.0,36.83,36.99,45542.1442336951,18.4707,18.5509,18.4657,18.5459,45542.1442
2007-07-30 13:45:00,37.0,37.11,36.99,37.1,43310.68059640937,18.5509,18.6061,18.5459,18.6011,43310.6806
2007-07-30 13:50:00,37.12,37.14,37.04,37.07,52439.395476214624,18.6111,18.6211,18.571,18.586,52439.3955
2007-07-30 13:55:00,37.06,37.09,36.99,37.01,37123.44051120804,18.581,18.5961,18.5459,18.556,37123.4405
2007-07-30 14:00:00,37.01,37.1,37.0,37.1,15214.524799675424,18.556,18.6011,18.5509,18.6011,15214.5248
2007-07-30 14:05:00,37.1,37.12,37.01,37.1,29414.74794603915,18.6011,18.6111,18.556,18.6011,29414.7479
2007-07-30 14:10:00,37.1,37.12,37.07,37.1,20793.183892889745,18.6011,18.6111,18.586,18.6011,20793.1839
2007-07-30 14:15:00,37.11,37.11,37.0,37.04,20894.614058220915,18.6061,18.6061,18.5509,18.571,20894.6141
2007-07-30 14:20:00,37.04,37.11,37.0,37.06,32356.22274064307,18.571,18.6061,18.5509,18.581,32356.2227
2007-07-30 14:25:00,37.05,37.05,36.93,36.97,39760.62480981844,18.576,18.576,18.5158,18.5359,39760.6248
2007-07-30 14:30:00,36.96,36.96,36.8,36.84,46759.30621766914,18.5309,18.5309,18.4507,18.4707,46759.3062
2007-07-30 14:35:00,36.84,36.87,36.84,36.86,19981.74257024039,18.4707,18.4858,18.4707,18.4808,19981.7426
2007-07-30 14:40:00,36.86,36.99,36.86,36.94,40470.63596713663,18.4808,18.5459,18.4808,18.5209,40470.636
2007-07-30 14:45:00,36.92,36.95,36.87,36.95,19474.59174358454,18.5108,18.5259,18.4858,18.5259,19474.5917
2007-07-30 14:50:00,36.94,36.98,36.89,36.98,21807.48554620144,18.5209,18.5409,18.4958,18.5409,21807.4855
2007-07-30 14:55:00,36.97,37.0,36.93,36.98,30023.32893802617,18.5359,18.5509,18.5158,18.5409,30023.3289
2007-07-30 15:00:00,36.98,37.1,36.97,37.07,42702.09960442236,18.5409,18.6011,18.5359,18.586,42702.0996
2007-07-30 15:05:00,37.08,37.16,37.07,37.16,39557.7644791561,18.5911,18.6312,18.586,18.6312,39557.7645
2007-07-30 15:10:00,37.15,37.21,37.14,37.19,44020.69175372756,18.6262,18.6562,18.6211,18.6462,44020.6918
2007-07-30 15:15:00,37.19,37.19,37.12,37.12,39050.61365250025,18.6462,18.6462,18.6111,18.6111,39050.6137
2007-07-30 15:20:00,37.13,37.19,37.13,37.19,53352.26696419515,18.6161,18.6462,18.6161,18.6462,53352.267
2007-07-30 15:25:00,37.19,37.21,37.14,37.17,44629.272745714574,18.6462,18.6562,18.6211,18.6362,44629.2727
2007-07-30 15:30:00,37.15,37.18,37.12,37.13,30429.04959935085,18.6262,18.6412,18.6111,18.6161,30429.0496
2007-07-30 15:35:00,37.13,37.14,37.08,37.08,40673.49629779896,18.6161,18.6211,18.5911,18.5911,40673.4963
2007-07-30 15:40:00,37.08,37.1,36.94,36.98,87534.23268079926,18.5911,18.6011,18.5209,18.5409,87534.2327
2007-07-30 15:45:00,36.98,36.98,36.79,36.79,86621.36119281875,18.5409,18.5409,18.4457,18.4457,86621.3612
2007-07-30 15:50:00,36.79,36.83,36.73,36.79,158941.06907394258,18.4457,18.4657,18.4156,18.4457,158941.0691
2007-07-30 15:55:00,36.79,36.86,36.77,36.83,119789.02525611116,18.4457,18.4808,18.4356,18.4657,119789.0253
2007-07-31 09:30:00,36.99,37.29,36.97,37.12,110761.74054163707,18.5459,18.6963,18.5359,18.6111,110761.7405
2007-07-31 09:35:00,37.15,37.35,37.05,37.31,51425.09382290293,18.6262,18.7264,18.576,18.7064,51425.0938
2007-07-31 09:40:00,37.31,37.58,37.28,37.5,99908.71285120194,18.7064,18.8417,18.6913,18.8016,99908.7129
2007-07-31 09:45:00,37.49,37.58,37.25,37.56,100314.43351252662,18.7966,18.8417,18.6763,18.8317,100314.4335
2007-07-31 09:50:00,37.56,37.73,37.51,37.63,129729.18145856578,18.8317,18.9169,18.8066,18.8668,129729.1815
2007-07-31 09:55:00,37.63,37.76,37.63,37.66,42397.809108428846,18.8668,18.932,18.8668,18.8819,42397.8091
2007-07-31 10:00:00,37.67,37.85,37.66,37.66,107211.68475504615,18.8869,18.9771,18.8819,18.8819,107211.6848
2007-07-31 10:05:00,37.67,37.67,37.45,37.5,50005.07150826656,18.8869,18.8869,18.7766,18.8016,50005.0715
2007-07-31 10:10:00,37.49,37.56,37.43,37.52,69378.23308651993,18.7966,18.8317,18.7665,18.8117,69378.2331
2007-07-31 10:15:00,37.51,37.57,37.41,37.51,75565.47317172127,18.8066,18.8367,18.7565,18.8066,75565.4732
2007-07-31 10:20:00,37.49,37.52,37.43,37.51,47266.45704432498,18.7966,18.8117,18.7665,18.8066,47266.457
2007-07-31 10:25:00,37.52,37.62,37.51,37.61,54772.28927883152,18.8117,18.8618,18.8066,18.8568,54772.2893
2007-07-31 10:30:00,37.62,37.64,37.59,37.59,26067.55249011056,18.8618,18.8718,18.8468,18.8468,26067.5525
2007-07-31 10:35:00,37.58,37.59,37.47,37.47,33471.95455928593,18.8417,18.8468,18.7866,18.7866,33471.9546
2007-07-31 10:40:00,37.46,37.54,37.43,37.51,37123.44051120804,18.7816,18.8217,18.7665,18.8066,37123.4405
2007-07-31 10:45:00,37.51,37.52,37.46,37.49,40369.20580180546,18.8066,18.8117,18.7816,18.7966,40369.2058
2007-07-31 10:50:00,37.49,37.49,37.37,37.4,24748.960340805355,18.7966,18.7966,18.7365,18.7515,24748.9603
2007-07-31 10:55:00,37.4,37.46,37.39,37.46,31544.781417993712,18.7515,18.7816,18.7465,18.7816,31544.7814
2007-07-31 11:00:00,37.47,37.52,37.41,37.49,54975.14960949386,18.7866,18.8117,18.7565,18.7966,54975.1496
2007-07-31 11:05:00,37.49,37.52,37.46,37.46,23734.658687493666,18.7966,18.8117,18.7816,18.7816,23734.6587
2007-07-31 11:10:00,37.49,37.5,37.42,37.44,18257.42975961051,18.7966,18.8016,18.7615,18.7715,18257.4298
2007-07-31 11:15:00,37.44,37.51,37.44,37.51,26371.842986104068,18.7715,18.8066,18.7715,18.8066,26371.843
2007-07-31 11:20:00,37.52,37.52,37.41,37.45,17648.84876762349,18.8117,18.8117,18.7565,18.7766,17648.8488
2007-07-31 11:25:00,37.46,37.6,37.45,37.59,24951.820671467696,18.7816,18.8518,18.7766,18.8468,24951.8207
2007-07-31 11:30:00,37.6,37.63,37.57,37.59,17750.27893295466,18.8518,18.8668,18.8367,18.8468,17750.2789
2007-07-31 11:35:00,37.59,37.59,37.52,37.52,14504.513642357237,18.8468,18.8468,18.8117,18.8117,14504.5136
2007-07-31 11:40:00,37.53,37.53,37.49,37.51,8722.994218480577,18.8167,18.8167,18.7966,18.8066,8722.9942
2007-07-31 11:45:00,37.51,37.58,37.48,37.58,19880.31240490922,18.8066,18.8417,18.7916,18.8417,19880.3124
2007-07-31 11:50:00,37.58,37.61,37.57,37.59,17141.697940967642,18.8417,18.8568,18.8367,18.8468,17141.6979
2007-07-31 11:55:00,37.59,37.6,37.51,37.51,18257.42975961051,18.8468,18.8518,18.8066,18.8066,18257.4298
2007-07-31 12:00:00,37.51,37.51,37.41,37.41,31544.781417993712,18.8066,18.8066,18.7565,18.7565,31544.7814
2007-07-31 12:05:00,37.41,37.49,37.4,37.47,22010.34587686378,18.7565,18.7966,18.7515,18.7866,22010.3459
2007-07-31 12:10:00,37.47,37.48,37.43,37.45,19373.161578253374,18.7866,18.7916,18.7665,18.7766,19373.1616
2007-07-31 12:15:00,37.44,37.49,37.43,37.49,17547.41860229232,18.7715,18.7966,18.7665,18.7966,17547.4186
2007-07-31 12:20:00,37.48,37.48,37.45,37.48,10853.027690435136,18.7916,18.7916,18.7766,18.7916,10853.0277
2007-07-31 12:25:00,37.48,37.48,37.44,37.46,13287.351658383202,18.7916,18.7916,18.7715,18.7816,13287.3517
2007-07-31 12:30:00,37.46,37.51,37.41,37.44,29921.898772695,18.7816,18.8066,18.7565,18.7715,29921.8988
2007-07-31 12:35:00,37.45,37.48,37.43,37.47,4462.927274571458,18.7766,18.7916,18.7665,18.7866,4462.9273
2007-07-31 12:40:00,37.47,37.49,37.45,37.46,12780.200831727356,18.7866,18.7966,18.7766,18.7816,12780.2008
2007-07-31 12:45:00,37.46,37.49,37.45,37.49,19778.88223957805,18.7816,18.7966,18.7766,18.7966,19778.8822
2007-07-31 12:50:00,37.48,37.48,37.43,37.45,14808.804138350746,18.7916,18.7916,18.7665,18.7766,14808.8041
2007-07-31 12:55:00,37.45,37.49,37.45,37.46,14200.223146363727,18.7766,18.7966,18.7766,18.7816,14200.2231
2007-07-31 13:00:00,37.46,37.5,37.45,37.49,72522.56821178619,18.7816,18.8016,18.7766,18.7966,72522.5682
2007-07-31 13:05:00,37.5,37.5,37.41,37.45,37833.45166852622,18.8016,18.8016,18.7565,18.7766,37833.4517
2007-07-31 13:10:00,37.46,37.54,37.44,37.47,53859.417790851,18.7816,18.8217,18.7715,18.7866,53859.4178
2007-07-31 13:15:00,37.46,37.49,37.44,37.45,15113.094634344254,18.7816,18.7966,18.7715,18.7766,15113.0946
2007-07-31 13:20:00,37.46,37.49,37.44,37.46,15620.245461000102,18.7816,18.7966,18.7715,18.7816,15620.2455
2007-07-31 13:25:00,37.45,37.47,37.42,37.45,26067.55249011056,18.7766,18.7866,18.7615,18.7766,26067.5525
2007-07-31 13:30:00,37.46,37.48,37.41,37.45,26676.13348209757,18.7816,18.7916,18.7565,18.7766,26676.1335
2007-07-31 13:35:00,37.45,37.52,37.44,37.44,25763.26199411705,18.7766,18.8117,18.7715,18.7715,25763.262
2007-07-31 13:40:00,37.44,37.48,37.4,37.42,55583.73060148088,18.7715,18.7916,18.7515,18.7615,55583.7306
2007-07-31 13:45:00,37.41,37.47,37.41,37.44,17344.558271629983,18.7565,18.7866,18.7565,18.7715,17344.5583
2007-07-31 13:50:00,37.43,37.43,37.34,37.37,47469.31737498733,18.7665,18.7665,18.7214,18.7365,47469.3174
2007-07-31 13:55:00,37.38,37.4,37.3,37.36,30124.759103357337,18.7415,18.7515,18.7014,18.7314,30124.7591
2007-07-31 14:00:00,37.37,37.4,37.31,37.33,24241.809514149507,18.7365,18.7515,18.7064,18.7164,24241.8095
2007-07-31 14:05:00,37.33,37.34,37.28,37.28,11157.318186428643,18.7164,18.7214,18.6913,18.6913,11157.3182
2007-07-31 14:10:00,37.27,37.33,37.26,37.33,16025.96612232478,18.6863,18.7164,18.6813,18.7164,16025.9661
2007-07-31 14:15:00,37.32,37.41,37.31,37.4,26168.982655441727,18.7114,18.7565,18.7064,18.7515,26168.9827
2007-07-31 14:20:00,37.41,37.42,37.33,37.33,61466.68019068871,18.7565,18.7615,18.7164,18.7164,61466.6802
2007-07-31 14:25:00,37.32,37.39,37.28,37.35,36717.71984988335,18.7114,18.7465,18.6913,18.7264,36717.7198
2007-07-31 14:30:00,37.33,37.34,37.18,37.19,24444.669844811848,18.7164,18.7214,18.6412,18.6462,24444.6698
2007-07-31 14:35:00,37.19,37.19,36.99,37.01,36311.99918855868,18.6462,18.6462,18.5459,18.556,36311.9992
2007-07-31 14:40:00,37.0,37.09,37.0,37.08,20996.04422355209,18.5509,18.5961,18.5509,18.5911,20996.0442
2007-07-31 14:45:00,37.07,37.22,37.03,37.2,37630.59133786388,18.586,18.6612,18.566,18.6512,37630.5913
2007-07-31 14:50:00,37.19,37.19,37.03,37.12,60655.23886803936,18.6462,18.6462,18.566,18.6111,60655.2389
2007-07-31 14:55:00,37.11,37.15,37.0,37.02,52135.10498022112,18.6061,18.6262,18.5509,18.561,52135.105
2007-07-31 15:00:00,37.01,37.16,37.01,37.08,47976.46820164317,18.556,18.6312,18.556,18.5911,47976.4682
2007-07-31 15:05:00,37.11,37.11,37.0,37.02,45136.423572370426,18.6061,18.6061,18.5509,18.561,45136.4236
2007-07-31 15:10:00,37.02,37.09,37.0,37.07,37427.73100720154,18.561,18.5961,18.5509,18.586,37427.731
2007-07-31 15:15:00,37.07,37.12,37.02,37.11,27690.435135409272,18.586,18.6111,18.561,18.6061,27690.4351
2007-07-31 15:20:00,37.1,37.2,37.07,37.13,41890.658281773,18.6011,18.6512,18.586,18.6161,41890.6583
2007-07-31 15:25:00,37.13,37.21,37.1,37.12,35500.55786590932,18.6161,18.6562,18.6011,18.6111,35500.5579
2007-07-31 15:30:00,37.11,37.17,36.99,37.01,36109.13885789634,18.6061,18.6362,18.5459,18.556,36109.1389
2007-07-31 15:35:00,37.01,37.03,36.82,36.82,87128.5120194746,18.556,18.566,18.4607,18.4607,87128.512
2007-07-31 15:40:00,36.82,36.88,36.7,36.72,92098.59012070188,18.4607,18.4908,18.4005,18.4106,92098.5901
2007-07-31 15:45:00,36.71,36.71,36.58,36.65,63698.14382797444,18.4055,18.4055,18.3404,18.3755,63698.1438
2007-07-31 15:50:00,36.65,36.76,36.64,36.64,66233.89796125368,18.3755,18.4306,18.3704,18.3704,66233.898
2007-07-31 15:55:00,36.64,36.65,36.52,36.53,146972.30956486458,18.3704,18.3755,18.3103,18.3153,146972.3096
2007-08-01 09:30:00,36.52,36.6,36.25,36.25,46962.16654833147,18.3103,18.3504,18.1749,18.1749,46962.1665
2007-08-01 09:35:00,36.22,36.71,36.22,36.42,261081.24556243027,18.1599,18.4055,18.1599,18.2601,261081.2456
2007-08-01 09:40:00,36.42,36.53,36.25,36.29,89664.26615275383,18.2601,18.3153,18.1749,18.195,89664.2662
2007-08-01 09:45:00,36.29,36.41,36.03,36.08,70798.2554011563,18.195,18.2551,18.0646,18.0897,70798.2554
2007-08-01 09:50:00,36.11,36.34,36.07,36.13,112993.2041789228,18.1047,18.22,18.0847,18.1147,112993.2042
2007-08-01 09:55:00,36.18,36.18,35.99,36.04,77391.21614768232,18.1398,18.1398,18.0446,18.0696,77391.2161
2007-08-01 10:00:00,36.04,36.18,36.01,36.01,75565.47317172127,18.0696,18.1398,18.0546,18.0546,75565.4732
2007-08-01 10:05:00,36.01,36.16,36.01,36.1,75159.75251039659,18.0546,18.1298,18.0546,18.0997,75159.7525
2007-08-01 10:10:00,36.09,36.21,36.04,36.18,95750.076072624,18.0947,18.1549,18.0696,18.1398,95750.0761
2007-08-01 10:15:00,36.16,36.4,36.15,36.33,132366.3657571762,18.1298,18.2501,18.1248,18.215,132366.3658
2007-08-01 10:20:00,36.32,36.37,36.14,36.28,57815.194238766606,18.21,18.2351,18.1198,18.19,57815.1942
2007-08-01 10:25:00,36.25,36.35,36.06,36.14,62075.26118267573,18.1749,18.225,18.0796,18.1198,62075.2612
2007-08-01 10:30:00,36.13,36.22,36.11,36.13,39050.61365250025,18.1147,18.1599,18.1047,18.1147,39050.6137
2007-08-01 10:35:00,36.12,36.16,35.99,36.03,46759.30621766914,18.1097,18.1298,18.0446,18.0646,46759.3062
2007-08-01 10:40:00,36.05,36.12,35.9,35.91,44223.5520843899,18.0746,18.1097,17.9994,18.0044,44223.5521
2007-08-01 10:45:00,35.9,35.93,35.75,35.88,53859.417790851,17.9994,18.0145,17.9242,17.9894,53859.4178
2007-08-01 10:50:00,35.88,35.95,35.84,35.89,72623.99837711736,17.9894,18.0245,17.9693,17.9944,72623.9984
2007-08-01 10:55:00,35.9,36.02,35.77,35.8,52337.965310883454,17.9994,18.0596,17.9343,17.9493,52337.9653
2007-08-01 11:00:00,35.8,35.84,35.71,35.74,57105.18308144842,17.9493,17.9693,17.9042,17.9192,57105.1831
2007-08-01 11:05:00,35.71,35.84,35.71,35.76,26676.13348209757,17.9042,17.9693,17.9042,17.9292,26676.1335
2007-08-01 11:10:00,35.77,35.9,35.71,35.82,39862.05497514961,17.9343,17.9994,17.9042,17.9593,39862.055
2007-08-01 11:15:00,35.82,36.04,35.76,36.01,49193.6301856172,17.9593,18.0696,17.9292,18.0546,49193.6302
2007-08-01 11:20:00,36.01,36.01,35.85,35.89,22618.926868850795,18.0546,18.0546,17.9744,17.9944,22618.9269
2007-08-01 11:25:00,35.85,35.99,35.82,35.88,18155.99959427934,17.9744,18.0446,17.9593,17.9894,18155.9996
2007-08-01 11:30:00,35.88,35.91,35.79,35.89,22416.066538188457,17.9894,18.0044,17.9443,17.9944,22416.0665
2007-08-01 11:35:00,35.89,36.0,35.84,35.99,39659.19464448728,17.9944,18.0496,17.9693,18.0446,39659.1946
2007-08-01 11:40:00,35.98,36.01,35.92,35.97,14707.373973019576,18.0395,18.0546,18.0095,18.0345,14707.374
2007-08-01 11:45:00,35.97,36.01,35.87,35.87,20691.75372755857,18.0345,18.0546,17.9844,17.9844,20691.7537
2007-08-01 11:50:00,35.9,35.97,35.84,35.97,15924.53595699361,17.9994,18.0345,17.9693,18.0345,15924.536
2007-08-01 11:55:00,35.98,36.15,35.98,36.15,34790.54670859114,18.0395,18.1248,18.0395,18.1248,34790.5467
2007-08-01 12:00:00,36.13,36.13,36.05,36.08,30023.32893802617,18.1147,18.1147,18.0746,18.0897,30023.3289
2007-08-01 12:05:00,36.08,36.18,36.08,36.14,112486.05335226696,18.0897,18.1398,18.0897,18.1198,112486.0534
2007-08-01 12:10:00,36.14,36.25,36.1,36.18,64813.87564661731,18.1198,18.1749,18.0997,18.1398,64813.8756
2007-08-01 12:15:00,36.18,36.23,36.14,36.16,41484.93762044832,18.1398,18.1649,18.1198,18.1298,41484.9376
2007-08-01 12:20:00,36.16,36.2,36.1,36.15,51627.95415356527,18.1298,18.1498,18.0997,18.1248,51627.9542
2007-08-01 12:25:00,36.14,36.2,36.13,36.19,33877.67522061061,18.1198,18.1498,18.1147,18.1448,33877.6752
2007-08-01 12:30:00,36.19,36.22,36.05,36.1,37732.02150319505,18.1448,18.1599,18.0746,18.0997,37732.0215
2007-08-01 12:35:00,36.11,36.17,36.06,36.14,130337.7624505528,18.1047,18.1348,18.0796,18.1198,130337.7625
2007-08-01 12:40:00,36.12,36.18,36.1,36.12,59945.22771072117,18.1097,18.1398,18.0997,18.1097,59945.2277
2007-08-01 12:45:00,36.13,36.16,36.11,36.12,68262.50126787707,18.1147,18.1298,18.1047,18.1097,68262.5013
2007-08-01 12:50:00,36.13,36.13,36.04,36.1,75768.33350238361,18.1147,18.1147,18.0696,18.0997,75768.3335
2007-08-01 12:55:00,36.11,36.12,36.09,36.11,21097.474388883253,18.1047,18.1097,18.0947,18.1047,21097.4744
2007-08-01 13:00:00,36.11,36.11,36.03,36.04,56293.74175879906,18.1047,18.1047,18.0646,18.0696,56293.7418
2007-08-01 13:05:00,36.03,36.05,35.94,35.99,32559.08307130541,18.0646,18.0746,18.0195,18.0446,32559.0831
2007-08-01 13:10:00,35.99,36.01,35.98,36.0,12171.61983974034,18.0446,18.0546,18.0395,18.0496,12171.6198
2007-08-01 13:15:00,35.98,36.07,35.89,35.95,28197.58596206512,18.0395,18.0847,17.9944,18.0245,28197.586
2007-08-01 13:20:00,35.95,36.04,35.83,35.94,36514.85951922102,18.0245,18.0696,17.9643,18.0195,36514.8595
2007-08-01 13:25:00,35.94,36.02,35.87,35.97,32457.652905974235,18.0195,18.0596,17.9844,18.0345,32457.6529
2007-08-01 13:30:00,35.98,36.05,35.96,36.02,21300.3347195456,18.0395,18.0746,18.0295,18.0596,21300.3347
2007-08-01 13:35:00,36.01,36.03,35.94,35.98,19981.74257024039,18.0546,18.0646,18.0195,18.0395,19981.7426
2007-08-01 13:40:00,35.98,36.14,35.98,36.01,65219.59630794198,18.0395,18.1198,18.0395,18.0546,65219.5963
2007-08-01 13:45:00,35.98,36.05,35.9,35.97,36616.28968455218,18.0395,18.0746,17.9994,18.0345,36616.2897
2007-08-01 13:50:00,35.96,36.07,35.92,36.07,22213.20620752612,18.0295,18.0847,18.0095,18.0847,22213.2062
2007-08-01 13:55:00,36.07,36.07,35.98,36.01,26473.27315143524,18.0847,18.0847,18.0395,18.0546,26473.2732
2007-08-01 14:00:00,36.01,36.02,35.9,36.02,34080.53555127295,18.0546,18.0596,17.9994,18.0596,34080.5356
2007-08-01 14:05:00,36.01,36.02,35.93,35.99,56598.032254792575,18.0546,18.0596,18.0145,18.0446,56598.0323
2007-08-01 14:10:00,36.0,36.01,35.89,35.96,22314.636372857287,18.0496,18.0546,17.9944,18.0295,22314.6364
2007-08-01 14:15:00,35.95,35.98,35.85,35.94,35703.41819657166,18.0245,18.0395,17.9744,18.0195,35703.4182
2007-08-01 14:20:00,35.97,36.01,35.93,35.95,28704.73678872097,18.0345,18.0546,18.0145,18.0245,28704.7368
2007-08-01 14:25:00,35.96,36.0,35.85,35.98,42904.95993508469,18.0295,18.0496,17.9744,18.0395,42904.9599
2007-08-01 14:30:00,35.98,36.02,35.95,35.99,37224.870676539205,18.0395,18.0596,18.0245,18.0446,37224.8707
2007-08-01 14:35:00,35.98,36.02,35.93,35.99,43310.68059640937,18.0395,18.0596,18.0145,18.0446,43310.6806
2007-08-01 14:40:00,35.99,36.01,35.82,35.88,62176.6913480069,18.0446,18.0546,17.9593,17.9894,62176.6913
2007-08-01 14:45:00,35.88,35.98,35.82,35.9,43412.11076174054,17.9894,18.0395,17.9593,17.9994,43412.1108
2007-08-01 14:50:00,35.9,35.99,35.84,35.92,29617.60827670149,17.9994,18.0446,17.9693,18.0095,29617.6083
2007-08-01 14:55:00,35.93,35.94,35.74,35.83,55888.02109747439,18.0145,18.0195,17.9192,17.9643,55888.0211
2007-08-01 15:00:00,35.82,35.84,35.74,35.79,85201.33887818237,17.9593,17.9693,17.9192,17.9443,85201.3389
2007-08-01 15:05:00,35.81,35.85,35.67,35.74,50613.65250025358,17.9543,17.9744,17.8841,17.9192,50613.6525
2007-08-01 15:10:00,35.74,35.79,35.67,35.79,54772.28927883152,17.9192,17.9443,17.8841,17.9443,54772.2893
2007-08-01 15:15:00,35.81,35.85,35.68,35.71,51019.37316157825,17.9543,17.9744,17.8891,17.9042,51019.3732
2007-08-01 15:20:00,35.72,35.76,35.63,35.67,56192.3115934679,17.9092,17.9292,17.8641,17.8841,56192.3116
2007-08-01 15:25:00,35.67,35.83,35.59,35.78,80332.69094228624,17.8841,17.9643,17.844,17.9393,80332.6909
2007-08-01 15:30:00,35.8,35.92,35.72,35.83,111167.46120296176,17.9493,18.0095,17.9092,17.9643,111167.4612
2007-08-01 15:35:00,35.83,35.98,35.81,35.96,84389.89755553301,17.9643,18.0395,17.9543,18.0295,84389.8976
2007-08-01 15:40:00,35.95,36.1,35.93,36.07,149406.63353281264,18.0245,18.0997,18.0145,18.0847,149406.6335
2007-08-01 15:45:00,36.08,36.08,35.97,36.02,168881.2252763972,18.0897,18.0897,18.0345,18.0596,168881.2253
2007-08-01 15:50:00,36.02,36.2,35.97,36.2,216654.83314737803,18.0596,18.1498,18.0345,18.1498,216654.8331
2007-08-01 15:55:00,36.18,36.3,36.14,36.25,269195.6587889238,18.1398,18.2,18.1198,18.1749,269195.6588
2007-08-02 09:30:00,36.58,36.58,35.77,35.82,136829.29303174763,18.3404,18.3404,17.9343,17.9593,136829.293
2007-08-02 09:35:00,35.81,36.12,35.7,36.0,85607.05953950706,17.9543,18.1097,17.8992,18.0496,85607.0595
2007-08-02 09:40:00,36.01,36.03,35.79,35.84,98691.55086722792,18.0546,18.0646,17.9443,17.9693,98691.5509
2007-08-02 09:45:00,35.82,35.94,35.78,35.83,293133.1778070798,17.9593,18.0195,17.9393,17.9643,293133.1778
2007-08-02 09:50:00,35.87,36.18,35.86,36.05,271528.55259154073,17.9844,18.1398,17.9794,18.0746,271528.5526
2007-08-02 09:55:00,36.05,36.3,36.01,36.08,97372.95871792272,18.0746,18.2,18.0546,18.0897,97372.9587
2007-08-02 10:00:00,36.08,36.09,35.96,36.08,56192.3115934679,18.0897,18.0947,18.0295,18.0897,56192.3116
2007-08-02 10:05:00,36.07,36.07,35.87,35.87,81549.85292626027,18.0847,18.0847,17.9844,17.9844,81549.8529
2007-08-02 10:10:00,35.88,35.88,35.27,35.41,272847.14474084595,17.9894,17.9894,17.6836,17.7538,272847.1447
2007-08-02 10:15:00,35.41,35.45,34.86,34.87,229942.18480576124,17.7538,17.7738,17.478,17.483,229942.1848
2007-08-02 10:20:00,34.87,35.14,34.75,35.11,468911.6543259965,17.483,17.6184,17.4228,17.6033,468911.6543
2007-08-02 10:25:00,35.11,35.3,34.97,34.97,233897.96125367685,17.6033,17.6986,17.5331,17.5331,233897.9613
2007-08-02 10:30:00,34.97,35.67,34.9,35.17,138249.315346384,17.5331,17.8841,17.4981,17.6334,138249.3153
2007-08-02 10:35:00,35.16,35.29,35.11,35.22,91490.00912871488,17.6284,17.6936,17.6033,17.6585,91490.0091
2007-08-02 10:40:00,35.23,35.3,35.21,35.23,73739.73019576022,17.6635,17.6986,17.6535,17.6635,73739.7302
2007-08-02 10:45:00,35.21,35.25,35.17,35.23,30023.32893802617,17.6535,17.6735,17.6334,17.6635,30023.3289
2007-08-02 10:50:00,35.23,35.26,35.21,35.26,41789.22811644183,17.6635,17.6785,17.6535,17.6785,41789.2281
2007-08-02 10:55:00,35.24,35.54,35.24,35.45,268789.93812759913,17.6685,17.8189,17.6685,17.7738,268789.9381
2007-08-02 11:00:00,35.44,35.46,35.3,35.44,79622.67978496804,17.7688,17.7788,17.6986,17.7688,79622.6798
2007-08-02 11:05:00,35.44,35.5,35.42,35.45,160563.9517192413,17.7688,17.7989,17.7588,17.7738,160563.9517
2007-08-02 11:10:00,35.45,35.48,35.39,35.41,87635.66284613044,17.7738,17.7889,17.7437,17.7538,87635.6628
2007-08-02 11:15:00,35.42,35.57,35.41,35.48,149406.63353281264,17.7588,17.834,17.7538,17.7889,149406.6335
2007-08-02 11:20:00,35.49,35.55,35.46,35.51,60756.66903337053,17.7939,17.8239,17.7788,17.8039,60756.669
2007-08-02 11:25:00,35.5,35.55,35.48,35.51,39862.05497514961,17.7989,17.8239,17.7889,17.8039,39862.055
2007-08-02 11:30:00,35.51,35.56,35.48,35.51,40369.20580180546,17.8039,17.829,17.7889,17.8039,40369.2058
2007-08-02 11:35:00,35.51,35.52,35.45,35.46,39152.04381783142,17.8039,17.8089,17.7738,17.7788,39152.0438
2007-08-02 11:40:00,35.45,35.51,35.45,35.48,33370.524393954765,17.7738,17.8039,17.7738,17.7889,33370.5244
2007-08-02 11:45:00,35.48,35.49,35.46,35.47,33776.24505527944,17.7889,17.7939,17.7788,17.7838,33776.2451
2007-08-02 11:50:00,35.48,35.49,35.43,35.45,36007.70869256517,17.7889,17.7939,17.7638,17.7738,36007.7087
2007-08-02 11:55:00,35.46,35.56,35.45,35.49,84897.04838218886,17.7788,17.829,17.7738,17.7939,84897.0484
2007-08-02 12:00:00,35.49,35.49,35.4,35.42,43310.68059640937,17.7939,17.7939,17.7487,17.7588,43310.6806
2007-08-02 12:05:00,35.43,35.46,35.38,35.41,69276.80292118876,17.7638,17.7788,17.7387,17.7538,69276.8029
2007-08-02 12:10:00,35.4,35.41,35.3,35.34,461811.5427528147,17.7487,17.7538,17.6986,17.7187,461811.5428
2007-08-02 12:15:00,35.34,35.39,35.29,35.37,48280.75869763668,17.7187,17.7437,17.6936,17.7337,48280.7587
2007-08-02 12:20:00,35.37,35.4,35.36,35.38,38644.89299117558,17.7337,17.7487,17.7287,17.7387,38644.893
2007-08-02 12:25:00,35.39,35.4,35.36,35.37,25256.111167461204,17.7437,17.7487,17.7287,17.7337,25256.1112
2007-08-02 12:30:00,35.37,35.4,35.33,35.39,19880.31240490922,17.7337,17.7487,17.7136,17.7437,19880.3124
2007-08-02 12:35:00,35.39,35.46,35.36,35.38,28197.58596206512,17.7437,17.7788,17.7287,17.7387,28197.586
2007-08-02 12:40:00,35.37,35.4,35.31,35.31,22720.357034181965,17.7337,17.7487,17.7036,17.7036,22720.357
2007-08-02 12:45:00,35.3,35.34,35.26,35.32,253575.4133279237,17.6986,17.7187,17.6785,17.7086,253575.4133
2007-08-02 12:50:00,35.33,35.36,35.3,35.33,41890.658281773,17.7136,17.7287,17.6986,17.7136,41890.6583
2007-08-02 12:55:00,35.31,35.42,35.31,35.35,20996.04422355209,17.7036,17.7588,17.7036,17.7237,20996.0442
2007-08-02 13:00:00,35.36,35.39,35.33,35.35,21097.474388883253,17.7287,17.7437,17.7136,17.7237,21097.4744
2007-08-02 13:05:00,35.34,35.37,35.32,35.37,19271.731412922203,17.7187,17.7337,17.7086,17.7337,19271.7314
2007-08-02 13:10:00,35.38,35.4,35.34,35.35,21097.474388883253,17.7387,17.7487,17.7187,17.7237,21097.4744
2007-08-02 13:15:00,35.36,35.4,35.33,35.38,29921.898772695,17.7287,17.7487,17.7136,17.7387,29921.8988
2007-08-02 13:20:00,35.37,35.37,35.29,35.29,33776.24505527944,17.7337,17.7337,17.6936,17.6936,33776.2451
2007-08-02 13:25:00,35.3,35.31,35.22,35.3,25154.68100213004,17.6986,17.7036,17.6585,17.6986,25154.681
2007-08-02 13:30:00,35.31,35.5,35.31,35.48,71812.557054468,17.7036,17.7989,17.7036,17.7889,71812.5571
2007-08-02 13:35:00,35.49,35.49,35.36,35.4,37732.02150319505,17.7939,17.7939,17.7287,17.7487,37732.0215
2007-08-02 13:40:00,35.41,35.53,35.4,35.49,33269.094228623595,17.7538,17.8139,17.7487,17.7939,33269.0942
2007-08-02 13:45:00,35.48,35.51,35.39,35.46,63190.9930013186,17.7889,17.8039,17.7437,17.7788,63190.993
2007-08-02 13:50:00,35.47,35.55,35.39,35.46,74145.4508570849,17.7838,17.8239,17.7437,17.7788,74145.4509
2007-08-02 13:55:00,35.44,35.49,35.36,35.39,42194.948777766505,17.7688,17.7939,17.7287,17.7437,42194.9488
2007-08-02 14:00:00,35.38,35.41,35.33,35.35,48077.89836697434,17.7387,17.7538,17.7136,17.7237,48077.8984
2007-08-02 14:05:00,35.37,35.39,35.31,35.33,34283.395881935285,17.7337,17.7437,17.7036,17.7136,34283.3959
2007-08-02 14:10:00,35.34,35.36,35.22,35.24,36717.71984988335,17.7187,17.7287,17.6585,17.6685,36717.7198
2007-08-02 14:15:00,35.24,35.3,35.18,35.19,46353.58555634446,17.6685,17.6986,17.6384,17.6435,46353.5856
2007-08-02 14:20:00,35.19,35.22,35.18,35.19,32660.513236636576,17.6435,17.6585,17.6384,17.6435,32660.5132
2007-08-02 14:25:00,35.19,35.19,35.15,35.18,29414.74794603915,17.6435,17.6435,17.6234,17.6384,29414.7479
2007-08-02 14:30:00,35.18,35.29,35.18,35.25,30936.200426006693,17.6384,17.6936,17.6384,17.6735,30936.2004
2007-08-02 14:35:00,35.25,35.26,35.21,35.24,39659.19464448728,17.6735,17.6785,17.6535,17.6685,39659.1946
2007-08-02 14:40:00,35.24,35.31,35.24,35.25,62582.41200933157,17.6685,17.7036,17.6685,17.6735,62582.412
2007-08-02 14:45:00,35.25,35.3,35.23,35.29,45136.423572370426,17.6735,17.6986,17.6635,17.6936,45136.4236
2007-08-02 14:50:00,35.3,35.31,35.23,35.23,62379.55167866924,17.6986,17.7036,17.6635,17.6635,62379.5517
2007-08-02 14:55:00,35.22,35.24,35.17,35.22,50309.36200426007,17.6585,17.6685,17.6334,17.6585,50309.362
2007-08-02 15:00:00,35.23,35.26,35.18,35.25,61872.40085201339,17.6635,17.6785,17.6384,17.6735,61872.4009
2007-08-02 15:05:00,35.26,35.31,35.23,35.29,70696.82523582513,17.6785,17.7036,17.6635,17.6936,70696.8252
2007-08-02 15:10:00,35.3,35.31,35.26,35.28,49396.49051627954,17.6986,17.7036,17.6785,17.6886,49396.4905
2007-08-02 15:15:00,35.29,35.3,35.25,35.29,58728.06572674713,17.6936,17.6986,17.6735,17.6936,58728.0657
2007-08-02 15:20:00,35.29,35.34,35.29,35.31,111471.75169895528,17.6936,17.7187,17.6936,17.7036,111471.7517
2007-08-02 15:25:00,35.31,35.47,35.29,35.44,97474.38888325388,17.7036,17.7838,17.6936,17.7688,97474.3889
2007-08-02 15:30:00,35.44,35.44,35.31,35.32,172532.7112283193,17.7688,17.7688,17.7036,17.7086,172532.7112
2007-08-02 15:35:00,35.32,35.39,35.31,35.34,391824.72867430776,17.7086,17.7437,17.7036,17.7187,391824.7287
2007-08-02 15:40:00,35.34,35.34,35.22,35.22,89157.11532609798,17.7187,17.7187,17.6585,17.6585,89157.1153
2007-08-02 15:45:00,35.23,35.28,35.22,35.27,76579.77482503296,17.6635,17.6886,17.6585,17.6836,76579.7748
2007-08-02 15:50:00,35.27,35.28,35.18,35.22,174459.88436961154,17.6836,17.6886,17.6384,17.6585,174459.8844
2007-08-02 15:55:00,35.22,35.25,35.09,35.13,238259.45836291712,17.6585,17.6735,17.5933,17.6134,238259.4584
2007-08-03 09:30:00,35.19,35.32,35.09,35.27,71508.2665584745,17.6435,17.7086,17.5933,17.6836,71508.2666
2007-08-03 09:35:00,35.26,35.53,35.13,35.51,48990.76985495487,17.6785,17.8139,17.6134,17.8039,48990.7699
2007-08-03 09:40:00,35.51,35.51,35.2,35.24,59235.216553402985,17.8039,17.8039,17.6485,17.6685,59235.2166
2007-08-03 09:45:00,35.22,35.24,34.21,35.14,298914.69723095646,17.6585,17.6685,17.1521,17.6184,298914.6972
2007-08-03 09:50:00,35.14,35.15,35.01,35.08,64712.44548128614,17.6184,17.6234,17.5532,17.5883,64712.4455
2007-08-03 09:55:00,35.09,35.09,34.71,34.76,90374.27731007202,17.5933,17.5933,17.4028,17.4279,90374.2773
2007-08-03 10:00:00,34.72,34.82,34.58,34.67,109950.29921898773,17.4078,17.4579,17.3376,17.3827,109950.2992
2007-08-03 10:05:00,34.66,34.75,34.58,34.73,73841.16036109139,17.3777,17.4228,17.3376,17.4128,73841.1604
2007-08-03 10:10:00,34.73,34.8,34.71,34.75,42803.52976975353,17.4128,17.4479,17.4028,17.4228,42803.5298
2007-08-03 10:15:00,34.75,34.84,34.72,34.75,87635.66284613044,17.4228,17.468,17.4078,17.4228,87635.6628
2007-08-03 10:20:00,34.76,34.86,34.73,34.85,45440.71406836393,17.4279,17.478,17.4128,17.473,45440.7141
2007-08-03 10:25:00,34.86,34.88,34.77,34.8,64915.30581194847,17.478,17.488,17.4329,17.4479,64915.3058
2007-08-03 10:30:00,34.8,34.85,34.68,34.7,65118.16614261081,17.4479,17.473,17.3877,17.3978,65118.1661
2007-08-03 10:35:00,34.69,34.82,34.66,34.75,59843.79754539,17.3928,17.4579,17.3777,17.4228,59843.7975
2007-08-03 10:40:00,34.74,34.8,34.66,34.66,36514.85951922102,17.4178,17.4479,17.3777,17.3777,36514.8595
2007-08-03 10:45:00,34.68,34.78,34.67,34.78,34689.11654325997,17.3877,17.4379,17.3827,17.4379,34689.1165
2007-08-03 10:50:00,34.79,34.86,34.79,34.82,52236.53514555229,17.4429,17.478,17.4429,17.4579,52236.5351
2007-08-03 10:55:00,34.82,34.84,34.71,34.77,144436.55543158535,17.4579,17.468,17.4028,17.4329,144436.5554
2007-08-03 11:00:00,34.76,34.8,34.72,34.78,44020.69175372756,17.4279,17.4479,17.4078,17.4379,44020.6918
2007-08-03 11:05:00,34.78,34.92,34.77,34.91,36210.56902322751,17.4379,17.5081,17.4329,17.5031,36210.569
2007-08-03 11:10:00,34.92,34.96,34.83,34.86,120093.31575210468,17.5081,17.5281,17.463,17.478,120093.3158
2007-08-03 11:15:00,34.87,34.87,34.71,34.76,72725.42854244853,17.483,17.483,17.4028,17.4279,72725.4285
2007-08-03 11:20:00,34.77,34.79,34.58,34.59,55178.00994015621,17.4329,17.4429,17.3376,17.3426,55178.0099
2007-08-03 11:25:00,34.58,34.59,34.52,34.58,69479.6632518511,17.3376,17.3426,17.3075,17.3376,69479.6633
2007-08-03 11:30:00,34.57,34.72,34.56,34.72,60148.08804138351,17.3326,17.4078,17.3276,17.4078,60148.088
2007-08-03 11:35:00,34.73,34.87,34.7,34.87,47875.038036312,17.4128,17.483,17.3978,17.483,47875.038
2007-08-03 11:40:00,34.89,34.98,34.89,34.98,39456.33431382493,17.493,17.5382,17.493,17.5382,39456.3343
2007-08-03 11:45:00,34.99,35.1,34.93,34.95,69175.37275585759,17.5432,17.5983,17.5131,17.5231,69175.3728
2007-08-03 11:50:00,34.94,35.02,34.92,34.96,77086.92565168881,17.5181,17.5582,17.5081,17.5281,77086.9257
2007-08-03 11:55:00,34.97,34.98,34.87,34.92,58423.77523075363,17.5331,17.5382,17.483,17.5081,58423.7752
2007-08-03 12:00:00,34.91,34.93,34.84,34.92,58018.05456942895,17.5031,17.5131,17.468,17.5081,58018.0546
2007-08-03 12:05:00,34.93,34.93,34.86,34.89,51120.80332690942,17.5131,17.5131,17.478,17.493,51120.8033
2007-08-03 12:10:00,34.88,34.91,34.85,34.88,49599.35084694188,17.488,17.5031,17.473,17.488,49599.3508
2007-08-03 12:15:00,34.88,34.91,34.83,34.84,76782.6351556953,17.488,17.5031,17.463,17.468,76782.6352
2007-08-03 12:20:00,34.83,34.88,34.79,34.84,52033.67481488995,17.463,17.488,17.4429,17.468,52033.6748
2007-08-03 12:25:00,34.84,34.86,34.76,34.79,27791.86530074044,17.468,17.478,17.4279,17.4429,27791.8653
2007-08-03 12:30:00,34.79,34.8,34.74,34.77,26777.563647428746,17.4429,17.4479,17.4178,17.4329,26777.5636
2007-08-03 12:35:00,34.78,34.84,34.76,34.83,35703.41819657166,17.4379,17.468,17.4279,17.463,35703.4182
2007-08-03 12:40:00,34.82,34.83,34.77,34.83,22416.066538188457,17.4579,17.463,17.4329,17.463,22416.0665
2007-08-03 12:45:00,34.82,34.82,34.69,34.69,69783.95374784461,17.4579,17.4579,17.3928,17.3928,69783.9537
2007-08-03 12:50:00,34.69,34.71,34.6,34.61,64509.5851506238,17.3928,17.4028,17.3476,17.3527,64509.5852
2007-08-03 12:55:00,34.61,34.61,34.54,34.57,66639.61862257836,17.3527,17.3527,17.3176,17.3326,66639.6186
2007-08-03 13:00:00,34.57,34.61,34.56,34.56,25053.250836798863,17.3326,17.3527,17.3276,17.3276,25053.2508
2007-08-03 13:05:00,34.55,34.63,34.53,34.62,33269.094228623595,17.3226,17.3627,17.3125,17.3577,33269.0942
2007-08-03 13:10:00,34.63,34.67,34.63,34.63,29211.88761537681,17.3627,17.3827,17.3627,17.3627,29211.8876
2007-08-03 13:15:00,34.64,34.73,34.64,34.66,36413.42935388985,17.3677,17.4128,17.3677,17.3777,36413.4294
2007-08-03 13:20:00,34.66,34.73,34.66,34.72,21198.904554214423,17.3777,17.4128,17.3777,17.4078,21198.9046
2007-08-03 13:25:00,34.71,34.8,34.71,34.76,39456.33431382493,17.4028,17.4479,17.4028,17.4279,39456.3343
2007-08-03 13:30:00,34.76,34.79,34.74,34.75,33573.3847246171,17.4279,17.4429,17.4178,17.4228,33573.3847
2007-08-03 13:35:00,34.74,34.75,34.7,34.71,51627.95415356527,17.4178,17.4228,17.3978,17.4028,51627.9542
2007-08-03 13:40:00,34.72,34.77,34.55,34.55,101125.874835176,17.4078,17.4329,17.3226,17.3226,101125.8748
2007-08-03 13:45:00,34.56,34.6,34.45,34.56,263921.290191703,17.3276,17.3476,17.2724,17.3276,263921.2902
2007-08-03 13:50:00,34.55,34.59,34.5,34.52,62683.84217466274,17.3226,17.3426,17.2975,17.3075,62683.8422
2007-08-03 13:55:00,34.52,34.61,34.52,34.53,47367.88720965615,17.3075,17.3527,17.3075,17.3125,47367.8872
2007-08-03 14:00:00,34.54,34.7,34.54,34.64,43006.39010041586,17.3176,17.3978,17.3176,17.3677,43006.3901
2007-08-03 14:05:00,34.64,34.66,34.6,34.63,49599.35084694188,17.3677,17.3777,17.3476,17.3627,49599.3508
2007-08-03 14:10:00,34.65,34.65,34.54,34.57,68566.79176387057,17.3727,17.3727,17.3176,17.3326,68566.7918
2007-08-03 14:15:00,34.58,34.59,34.48,34.53,91185.71863272136,17.3376,17.3426,17.2875,17.3125,91185.7186
2007-08-03 14:20:00,34.53,34.59,34.5,34.53,49092.20002028604,17.3125,17.3426,17.2975,17.3125,49092.2
2007-08-03 14:25:00,34.53,34.53,34.43,34.44,158636.7785779491,17.3125,17.3125,17.2624,17.2674,158636.7786
2007-08-03 14:30:00,34.45,34.5,34.44,34.46,41383.50745511715,17.2724,17.2975,17.2674,17.2774,41383.5075
2007-08-03 14:35:00,34.45,34.51,34.45,34.48,51830.81448422761,17.2724,17.3025,17.2724,17.2875,51830.8145
2007-08-03 14:40:00,34.48,34.55,34.47,34.52,54772.28927883152,17.2875,17.3226,17.2825,17.3075,54772.2893
2007-08-03 14:45:00,34.51,34.55,34.47,34.49,73942.59052642256,17.3025,17.3226,17.2825,17.2925,73942.5905
2007-08-03 14:50:00,34.5,34.59,34.47,34.47,56699.46242012375,17.2975,17.3426,17.2825,17.2825,56699.4624
2007-08-03 14:55:00,34.49,34.59,34.46,34.48,55888.02109747439,17.2925,17.3426,17.2774,17.2875,55888.0211
2007-08-03 15:00:00,34.48,34.5,34.34,34.4,68668.22192920174,17.2875,17.2975,17.2173,17.2474,68668.2219
2007-08-03 15:05:00,34.41,34.46,34.4,34.41,91794.2996247084,17.2524,17.2774,17.2474,17.2524,91794.2996
2007-08-03 15:10:00,34.41,34.53,34.4,34.5,55482.30043614971,17.2524,17.3125,17.2474,17.2975,55482.3004
2007-08-03 15:15:00,34.51,34.54,34.44,34.52,42803.52976975353,17.3025,17.3176,17.2674,17.3075,42803.5298
2007-08-03 15:20:00,34.52,34.52,34.39,34.46,61263.81986002637,17.3075,17.3075,17.2424,17.2774,61263.8199
2007-08-03 15:25:00,34.46,34.51,34.46,34.48,107820.26574703316,17.2774,17.3025,17.2774,17.2875,107820.2657
2007-08-03 15:30:00,34.48,34.57,34.48,34.55,106704.5339283903,17.2875,17.3326,17.2875,17.3226,106704.5339
2007-08-03 15:35:00,34.55,34.57,34.48,34.5,95648.64590729284,17.3226,17.3326,17.2875,17.2975,95648.6459
2007-08-03 15:40:00,34.51,34.54,34.48,34.5,88548.53433411097,17.3025,17.3176,17.2875,17.2975,88548.5343
2007-08-03 15:45:00,34.5,34.56,34.47,34.5,129526.32112790344,17.2975,17.3276,17.2825,17.2975,129526.3211
2007-08-03 15:50:00,34.5,34.56,34.47,34.49,139872.19799168274,17.2975,17.3276,17.2825,17.2925,139872.198
2007-08-03 15:55:00,34.49,34.54,34.4,34.4,159853.9405619231,17.2925,17.3176,17.2474,17.2474,159853.9406
2007-08-06 09:30:00,34.39,34.61,34.09,34.17,125266.25418399432,17.2424,17.3527,17.0919,17.132,125266.2542
2007-08-06 09:35:00,34.17,34.39,34.09,34.11,72218.27771579268,17.132,17.2424,17.0919,17.102,72218.2777
2007-08-06 09:40:00,34.12,34.23,34.03,34.04,78101.2273050005,17.107,17.1621,17.0619,17.0669,78101.2273
2007-08-06 09:45:00,34.04,34.05,33.84,33.91,124961.96368800082,17.0669,17.0719,16.9666,17.0017,124961.9637
2007-08-06 09:50:00,33.91,34.0,33.84,34.0,86012.78020083172,17.0017,17.0468,16.9666,17.0468,86012.7802
2007-08-06 09:55:00,33.99,34.26,33.92,34.26,65828.177299929,17.0418,17.1772,17.0067,17.1772,65828.1773
2007-08-06 10:00:00,34.25,34.32,34.08,34.13,67653.92027589005,17.1722,17.2073,17.0869,17.112,67653.9203
2007-08-06 10:05:00,34.13,34.19,34.03,34.03,125367.68434932549,17.112,17.1421,17.0619,17.0619,125367.6843
2007-08-06 10:10:00,34.02,34.02,33.85,33.89,42194.948777766505,17.0568,17.0568,16.9716,16.9917,42194.9488
2007-08-06 10:15:00,33.9,34.03,33.84,33.85,46455.01572167563,16.9967,17.0619,16.9666,16.9716,46455.0157
2007-08-06 10:20:00,33.86,33.91,33.76,33.77,58728.06572674713,16.9766,17.0017,16.9265,16.9315,58728.0657
2007-08-06 10:25:00,33.75,33.82,33.69,33.79,48686.47935896136,16.9215,16.9566,16.8914,16.9415,48686.4794
2007-08-06 10:30:00,33.79,33.83,33.65,33.65,87331.37235013692,16.9415,16.9616,16.8713,16.8713,87331.3724
2007-08-06 10:35:00,33.66,33.77,33.64,33.72,45440.71406836393,16.8763,16.9315,16.8663,16.9064,45440.7141
2007-08-06 10:40:00,33.74,33.75,33.63,33.75,48077.89836697434,16.9165,16.9215,16.8613,16.9215,48077.8984
2007-08-06 10:45:00,33.74,33.79,33.7,33.72,68465.3615985394,16.9165,16.9415,16.8964,16.9064,68465.3616
2007-08-06 10:50:00,33.71,33.76,33.64,33.67,78608.37813165635,16.9014,16.9265,16.8663,16.8814,78608.3781
2007-08-06 10:55:00,33.67,33.69,33.61,33.66,50512.22233492241,16.8814,16.8914,16.8513,16.8763,50512.2223
2007-08-06 11:00:00,33.65,33.67,33.56,33.61,49700.78101227305,16.8713,16.8814,16.8262,16.8513,49700.781
2007-08-06 11:05:00,33.62,33.7,33.61,33.69,38847.75332183792,16.8563,16.8964,16.8513,16.8914,38847.7533
2007-08-06 11:10:00,33.68,33.7,33.61,33.66,43919.26158839639,16.8864,16.8964,16.8513,16.8763,43919.2616
2007-08-06 11:15:00,33.65,33.76,33.62,33.71,61669.54052135105,16.8713,16.9265,16.8563,16.9014,61669.5405
2007-08-06 11:20:00,33.7,33.8,33.68,33.79,70392.53473983162,16.8964,16.9465,16.8864,16.9415,70392.5347
2007-08-06 11:25:00,33.79,33.8,33.72,33.75,100314.43351252662,16.9415,16.9465,16.9064,16.9215,100314.4335
2007-08-06 11:30:00,33.74,33.82,33.72,33.8,113500.35500557866,16.9165,16.9566,16.9064,16.9465,113500.355
2007-08-06 11:35:00,33.79,33.8,33.72,33.73,31747.64174865605,16.9415,16.9465,16.9064,16.9114,31747.6417
2007-08-06 11:40:00,33.72,33.79,33.69,33.79,24951.820671467696,16.9064,16.9415,16.8914,16.9415,24951.8207
2007-08-06 11:45:00,33.8,33.88,33.74,33.78,81752.71325692261,16.9465,16.9866,16.9165,16.9365,81752.7133
2007-08-06 11:50:00,33.77,33.91,33.77,33.85,52236.53514555229,16.9315,17.0017,16.9315,16.9716,52236.5351
2007-08-06 11:55:00,33.84,33.86,33.71,33.71,38543.462825844406,16.9666,16.9766,16.9014,16.9014,38543.4628
2007-08-06 12:00:00,33.72,33.78,33.61,33.74,108023.1260776955,16.9064,16.9365,16.8513,16.9165,108023.1261
2007-08-06 12:05:00,33.75,33.82,33.73,33.8,31544.781417993712,16.9215,16.9566,16.9114,16.9465,31544.7814
2007-08-06 12:10:00,33.8,33.82,33.75,33.76,36717.71984988335,16.9465,16.9566,16.9215,16.9265,36717.7198
2007-08-06 12:15:00,33.76,33.8,33.72,33.77,64408.15498529263,16.9265,16.9465,16.9064,16.9315,64408.155
2007-08-06 12:20:00,33.77,33.78,33.73,33.75,20996.04422355209,16.9315,16.9365,16.9114,16.9215,20996.0442
2007-08-06 12:25:00,33.76,33.83,33.75,33.81,21503.19505020793,16.9265,16.9616,16.9215,16.9516,21503.1951
2007-08-06 12:30:00,33.81,33.83,33.74,33.79,44426.41241505224,16.9516,16.9616,16.9165,16.9415,44426.4124
2007-08-06 12:35:00,33.78,33.9,33.78,33.86,44020.69175372756,16.9365,16.9967,16.9365,16.9766,44020.6918
2007-08-06 12:40:00,33.87,33.89,33.78,33.83,48077.89836697434,16.9816,16.9917,16.9365,16.9616,48077.8984
2007-08-06 12:45:00,33.83,33.92,33.81,33.92,51019.37316157825,16.9616,17.0067,16.9516,17.0067,51019.3732
2007-08-06 12:50:00,33.94,33.98,33.88,33.88,34993.40703925347,17.0167,17.0368,16.9866,16.9866,34993.407
2007-08-06 12:55:00,33.88,33.91,33.85,33.86,18663.150420935188,16.9866,17.0017,16.9716,16.9766,18663.1504
2007-08-06 13:00:00,33.87,33.87,33.83,33.85,19880.31240490922,16.9816,16.9816,16.9616,16.9716,19880.3124
2007-08-06 13:05:00,33.85,33.86,33.78,33.78,34891.97687392231,16.9716,16.9766,16.9365,16.9365,34891.9769
2007-08-06 13:10:00,33.78,33.78,33.7,33.73,28907.597119383303,16.9365,16.9365,16.8964,16.9114,28907.5971
2007-08-06 13:15:00,33.74,33.75,33.66,33.75,33573.3847246171,16.9165,16.9215,16.8763,16.9215,33573.3847
2007-08-06 13:20:00,33.75,33.77,33.66,33.73,32153.362409980728,16.9215,16.9315,16.8763,16.9114,32153.3624
2007-08-06 13:25:00,33.71,33.74,33.67,33.7,26473.27315143524,16.9014,16.9165,16.8814,16.8964,26473.2732
2007-08-06 13:30:00,33.7,33.74,33.62,33.71,22010.34587686378,16.8964,16.9165,16.8563,16.9014,22010.3459
2007-08-06 13:35:00,33.71,33.73,33.64,33.72,19576.02190891571,16.9014,16.9114,16.8663,16.9064,19576.0219
2007-08-06 13:40:00,33.73,33.78,33.68,33.7,27081.854143422253,16.9114,16.9365,16.8864,16.8964,27081.8541
2007-08-06 13:45:00,33.7,33.75,33.67,33.71,38949.18348716908,16.8964,16.9215,16.8814,16.9014,38949.1835
2007-08-06 13:50:00,33.71,33.77,33.68,33.77,22213.20620752612,16.9014,16.9315,16.8864,16.9315,22213.2062
2007-08-06 13:55:00,33.77,33.77,33.67,33.7,32660.513236636576,16.9315,16.9315,16.8814,16.8964,32660.5132
2007-08-06 14:00:00,33.69,33.74,33.68,33.69,28197.58596206512,16.8914,16.9165,16.8864,16.8914,28197.586
2007-08-06 14:05:00,33.69,33.81,33.68,33.79,33167.664063292425,16.8914,16.9516,16.8864,16.9415,33167.6641
2007-08-06 14:10:00,33.8,33.81,33.68,33.77,28299.016127396288,16.9465,16.9516,16.8864,16.9315,28299.0161
2007-08-06 14:15:00,33.77,33.85,33.72,33.83,32254.79257531189,16.9315,16.9716,16.9064,16.9616,32254.7926
2007-08-06 14:20:00,33.84,33.84,33.69,33.74,82868.44507556547,16.9666,16.9666,16.8914,16.9165,82868.4451
2007-08-06 14:25:00,33.74,33.79,33.7,33.71,53453.69712952632,16.9165,16.9415,16.8964,16.9014,53453.6971
2007-08-06 14:30:00,33.72,33.81,33.72,33.74,26878.99381275992,16.9064,16.9516,16.9064,16.9165,26878.9938
2007-08-06 14:35:00,33.73,33.92,33.73,33.92,31240.490922000205,16.9114,17.0067,16.9114,17.0067,31240.4909
2007-08-06 14:40:00,33.93,34.0,33.91,33.97,69885.38391317578,17.0117,17.0468,17.0017,17.0318,69885.3839
2007-08-06 14:45:00,33.96,33.98,33.85,33.9,70595.39507049396,17.0268,17.0368,16.9716,16.9967,70595.3951
2007-08-06 14:50:00,33.89,33.9,33.86,33.88,103458.76863779288,16.9917,16.9967,16.9766,16.9866,103458.7686
2007-08-06 14:55:00,33.87,33.91,33.82,33.91,54670.85911350035,16.9816,17.0017,16.9566,17.0017,54670.8591
2007-08-06 15:00:00,33.91,33.96,33.91,33.91,49802.21117760422,17.0017,17.0268,17.0017,17.0017,49802.2112
2007-08-06 15:05:00,33.91,34.03,33.88,34.01,59539.50704939649,17.0017,17.0619,16.9866,17.0518,59539.507
2007-08-06 15:10:00,34.01,34.09,33.96,34.06,68871.08225986408,17.0518,17.0919,17.0268,17.0769,68871.0823
2007-08-06 15:15:00,34.06,34.09,34.05,34.08,80332.69094228624,17.0769,17.0919,17.0719,17.0869,80332.6909
2007-08-06 15:20:00,34.08,34.08,34.0,34.05,119586.16492544884,17.0869,17.0869,17.0468,17.0719,119586.1649
2007-08-06 15:25:00,34.04,34.06,33.99,34.04,72015.41738513033,17.0669,17.0769,17.0418,17.0669,72015.4174
2007-08-06 15:30:00,34.04,34.08,33.97,33.99,107617.40541637084,17.0669,17.0869,17.0318,17.0418,107617.4054
2007-08-06 15:35:00,33.99,34.01,33.94,33.94,97474.38888325388,17.0418,17.0518,17.0167,17.0167,97474.3889
2007-08-06 15:40:00,33.95,34.03,33.93,34.0,143016.533116949,17.0217,17.0619,17.0117,17.0468,143016.5331
2007-08-06 15:45:00,34.0,34.06,33.99,34.01,321127.9034384826,17.0468,17.0769,17.0418,17.0518,321127.9034
2007-08-06 15:50:00,34.01,34.05,33.97,34.01,189471.5488386246,17.0518,17.0719,17.0318,17.0518,189471.5488
2007-08-06 15:55:00,34.01,34.83,34.0,34.01,499137.8435946851,17.0518,17.463,17.0468,17.0518,499137.8436
2007-08-07 09:30:00,33.25,34.48,33.25,33.86,71406.83639314333,16.6708,17.2875,16.6708,16.9766,71406.8364
2007-08-07 09:35:00,33.83,33.86,33.6,33.67,63393.85333198093,16.9616,16.9766,16.8463,16.8814,63393.8533
2007-08-07 09:40:00,33.66,33.68,33.56,33.6,33776.24505527944,16.8763,16.8864,16.8262,16.8463,33776.2451
2007-08-07 09:45:00,33.6,33.68,33.55,33.58,67349.62977989654,16.8463,16.8864,16.8212,16.8362,67349.6298
2007-08-07 09:50:00,33.56,33.78,33.56,33.76,87635.66284613044,16.8262,16.9365,16.8262,16.9265,87635.6628
2007-08-07 09:55:00,33.77,33.91,33.73,33.83,72421.13804645502,16.9315,17.0017,16.9114,16.9616,72421.138
2007-08-07 10:00:00,33.82,33.84,33.71,33.76,67451.05994522771,16.9566,16.9666,16.9014,16.9265,67451.0599
2007-08-07 10:05:00,33.77,33.78,33.62,33.62,79115.5289583122,16.9315,16.9365,16.8563,16.8563,79115.529
2007-08-07 10:10:00,33.62,33.68,33.56,33.56,59133.78638807181,16.8563,16.8864,16.8262,16.8262,59133.7864
2007-08-07 10:15:00,33.57,33.64,33.55,33.57,91084.2884673902,16.8312,16.8663,16.8212,16.8312,91084.2885
2007-08-07 10:20:00,33.57,33.65,33.57,33.63,144842.27609291003,16.8312,16.8713,16.8312,16.8613,144842.2761
2007-08-07 10:25:00,33.63,33.7,33.63,33.7,51526.5239882341,16.8613,16.8964,16.8613,16.8964,51526.524
2007-08-07 10:30:00,33.7,33.78,33.66,33.75,85809.91987016938,16.8964,16.9365,16.8763,16.9215,85809.9199
2007-08-07 10:35:00,33.74,33.79,33.68,33.68,65726.74713459783,16.9165,16.9415,16.8864,16.8864,65726.7471
2007-08-07 10:40:00,33.67,33.7,33.62,33.67,29516.17811137032,16.8814,16.8964,16.8563,16.8814,29516.1781
2007-08-07 10:45:00,33.66,33.76,33.65,33.75,36920.580180545694,16.8763,16.9265,16.8713,16.9215,36920.5802
2007-08-07 10:50:00,33.75,33.8,33.73,33.79,44324.98224972107,16.9215,16.9465,16.9114,16.9415,44324.9822
2007-08-07 10:55:00,33.78,33.86,33.77,33.85,61669.54052135105,16.9365,16.9766,16.9315,16.9716,61669.5405
2007-08-07 11:00:00,33.86,33.87,33.83,33.86,36920.580180545694,16.9766,16.9816,16.9616,16.9766,36920.5802
2007-08-07 11:05:00,33.86,33.88,33.74,33.74,70392.53473983162,16.9766,16.9866,16.9165,16.9165,70392.5347
2007-08-07 11:10:00,33.75,33.79,33.68,33.7,45440.71406836393,16.9215,16.9415,16.8864,16.8964,45440.7141
2007-08-07 11:15:00,33.68,33.73,33.66,33.67,45034.993407039256,16.8864,16.9114,16.8763,16.8814,45034.9934
2007-08-07 11:20:00,33.66,33.69,33.63,33.69,36311.99918855868,16.8763,16.8914,16.8613,16.8914,36311.9992
2007-08-07 11:25:00,33.7,33.7,33.66,33.67,36920.580180545694,16.8964,16.8964,16.8763,16.8814,36920.5802
2007-08-07 11:30:00,33.67,33.74,33.67,33.74,60756.66903337053,16.8814,16.9165,16.8814,16.9165,60756.669
2007-08-07 11:35:00,33.74,33.74,33.69,33.72,42093.518612435335,16.9165,16.9165,16.8914,16.9064,42093.5186
2007-08-07 11:40:00,33.73,33.73,33.71,33.73,42499.23927376002,16.9114,16.9114,16.9014,16.9114,42499.2393
2007-08-07 11:45:00,33.72,33.92,33.72,33.91,67146.7694492342,16.9064,17.0067,16.9064,17.0017,67146.7694
2007-08-07 11:50:00,33.91,34.02,33.91,34.02,74246.88102241607,17.0017,17.0568,17.0017,17.0568,74246.881
2007-08-07 11:55:00,34.01,34.02,33.94,33.97,56192.3115934679,17.0518,17.0568,17.0167,17.0318,56192.3116
2007-08-07 12:00:00,33.99,34.04,33.99,34.04,47266.45704432498,17.0418,17.0669,17.0418,17.0669,47266.457
2007-08-07 12:05:00,34.04,34.04,33.91,33.91,54873.71944416269,17.0669,17.0669,17.0017,17.0017,54873.7194
2007-08-07 12:10:00,33.91,33.92,33.84,33.87,56395.17192413024,17.0017,17.0067,16.9666,16.9816,56395.1719
2007-08-07 12:15:00,33.87,33.87,33.8,33.83,43716.40125773405,16.9816,16.9816,16.9465,16.9616,43716.4013
2007-08-07 12:20:00,33.84,33.84,33.8,33.8,27690.435135409272,16.9666,16.9666,16.9465,16.9465,27690.4351
2007-08-07 12:25:00,33.8,33.81,33.77,33.79,34891.97687392231,16.9465,16.9516,16.9315,16.9415,34891.9769
2007-08-07 12:30:00,33.78,33.85,33.78,33.85,48585.04919363018,16.9365,16.9716,16.9365,16.9716,48585.0492
2007-08-07 12:35:00,33.85,33.85,33.75,33.76,51019.37316157825,16.9716,16.9716,16.9215,16.9265,51019.3732
2007-08-07 12:40:00,33.77,33.82,33.76,33.8,52642.255806876965,16.9315,16.9566,16.9265,16.9465,52642.2558
2007-08-07 12:45:00,33.8,33.82,33.78,33.8,34384.826047266455,16.9465,16.9566,16.9365,16.9465,34384.826
2007-08-07 12:50:00,33.81,33.82,33.79,33.81,32761.943401967743,16.9516,16.9566,16.9415,16.9516,32761.9434
2007-08-07 12:55:00,33.82,33.86,33.8,33.8,32660.513236636576,16.9566,16.9766,16.9465,16.9465,32660.5132
2007-08-07 13:00:00,33.81,33.9,33.8,33.87,34993.40703925347,16.9516,16.9967,16.9465,16.9816,34993.407
2007-08-07 13:05:00,33.88,33.88,33.79,33.84,49497.92068161071,16.9866,16.9866,16.9415,16.9666,49497.9207
2007-08-07 13:10:00,33.84,33.9,33.71,33.71,80231.26077695507,16.9666,16.9967,16.9014,16.9014,80231.2608
2007-08-07 13:15:00,33.72,33.84,33.72,33.8,113196.06450958517,16.9064,16.9666,16.9064,16.9465,113196.0645
2007-08-07 13:20:00,33.81,33.91,33.8,33.83,47266.45704432498,16.9516,17.0017,16.9465,16.9616,47266.457
2007-08-07 13:25:00,33.83,33.88,33.82,33.88,22923.217364844302,16.9616,16.9866,16.9566,16.9866,22923.2174
2007-08-07 13:30:00,33.87,33.91,33.84,33.85,82462.7244142408,16.9816,17.0017,16.9666,16.9716,82462.7244
2007-08-07 13:35:00,33.85,33.95,33.84,33.91,59032.35622274064,16.9716,17.0217,16.9666,17.0017,59032.3562
2007-08-07 13:40:00,33.92,33.92,33.89,33.9,56800.89258545492,17.0067,17.0067,16.9917,16.9967,56800.8926
2007-08-07 13:45:00,33.9,34.07,33.89,34.07,78202.65747033167,16.9967,17.0819,16.9917,17.0819,78202.6575
2007-08-07 13:50:00,34.06,34.18,34.05,34.16,113804.64550157216,17.0769,17.1371,17.0719,17.127,113804.6455
2007-08-07 13:55:00,34.15,34.16,34.02,34.11,57206.61324677959,17.122,17.127,17.0568,17.102,57206.6132
2007-08-07 14:00:00,34.12,34.14,34.04,34.07,37326.300841870376,17.107,17.117,17.0669,17.0819,37326.3008
2007-08-07 14:05:00,34.07,34.1,34.04,34.08,34689.11654325997,17.0819,17.097,17.0669,17.0869,34689.1165
2007-08-07 14:10:00,34.09,34.11,33.67,33.72,36616.28968455218,17.0919,17.102,16.8814,16.9064,36616.2897
2007-08-07 14:15:00,33.73,33.85,33.63,33.73,98387.2603712344,16.9114,16.9716,16.8613,16.9114,98387.2604
2007-08-07 14:20:00,33.72,33.87,33.71,33.8,74348.31118774724,16.9064,16.9816,16.9014,16.9465,74348.3112
2007-08-07 14:25:00,33.82,33.91,33.72,33.73,155796.73394867632,16.9566,17.0017,16.9064,16.9114,155796.7339
2007-08-07 14:30:00,33.72,33.76,33.61,33.7,151435.23683943605,16.9064,16.9265,16.8513,16.8964,151435.2368
2007-08-07 14:35:00,33.68,33.83,33.68,33.77,142205.09179429963,16.8864,16.9616,16.8864,16.9315,142205.0918
2007-08-07 14:40:00,33.77,33.82,33.7,33.74,86418.5008621564,16.9315,16.9566,16.8964,16.9165,86418.5009
2007-08-07 14:45:00,33.72,33.85,33.66,33.8,76681.20499036413,16.9064,16.9716,16.8763,16.9465,76681.205
2007-08-07 14:50:00,33.81,33.9,33.79,33.84,110153.15954965008,16.9516,16.9967,16.9415,16.9666,110153.1595
2007-08-07 14:55:00,33.84,34.02,33.83,34.02,117253.27112283192,16.9666,17.0568,16.9616,17.0568,117253.2711
2007-08-07 15:00:00,34.01,34.31,34.0,34.16,190282.990161274,17.0518,17.2022,17.0468,17.127,190282.9902
2007-08-07 15:05:00,34.16,34.22,34.07,34.1,99705.8525205396,17.127,17.1571,17.0819,17.097,99705.8525
2007-08-07 15:10:00,34.1,34.18,34.03,34.13,75768.33350238361,17.097,17.1371,17.0619,17.112,75768.3335
2007-08-07 15:15:00,34.13,34.19,34.05,34.13,92200.02028603306,17.112,17.1421,17.0719,17.112,92200.0203
2007-08-07 15:20:00,34.13,34.2,34.03,34.15,48483.61902829901,17.112,17.1471,17.0619,17.122,48483.619
2007-08-07 15:25:00,34.14,34.2,34.1,34.16,64408.15498529263,17.117,17.1471,17.097,17.127,64408.155
2007-08-07 15:30:00,34.16,34.35,34.14,34.31,87432.8025154681,17.127,17.2223,17.117,17.2022,87432.8025
2007-08-07 15:35:00,34.31,34.42,34.31,34.38,53859.417790851,17.2022,17.2574,17.2022,17.2373,53859.4178
2007-08-07 15:40:00,34.38,34.39,34.26,34.3,55482.30043614971,17.2373,17.2424,17.1772,17.1972,55482.3004
2007-08-07 15:45:00,34.3,34.3,34.14,34.17,86012.78020083172,17.1972,17.1972,17.117,17.132,86012.7802
2007-08-07 15:50:00,34.16,34.27,34.14,34.14,171924.13023633228,17.127,17.1822,17.117,17.117,171924.1302
2007-08-07 15:55:00,34.13,34.29,34.11,34.26,185312.91206004663,17.112,17.1922,17.102,17.1772,185312.9121
2007-08-08 09:30:00,34.54,34.54,34.33,34.43,57409.47357744193,17.3176,17.3176,17.2123,17.2624,57409.4736
2007-08-08 09:35:00,34.44,34.74,34.39,34.61,59336.64671873416,17.2674,17.4178,17.2424,17.3527,59336.6467
2007-08-08 09:40:00,34.6,34.61,34.41,34.56,30936.200426006693,17.3476,17.3527,17.2524,17.3276,30936.2004
2007-08-08 09:45:00,34.57,34.66,34.57,34.64,56902.32275078609,17.3326,17.3777,17.3326,17.3677,56902.3228
2007-08-08 09:50:00,34.65,34.69,34.4,34.44,66943.90911857186,17.3727,17.3928,17.2474,17.2674,66943.9091
2007-08-08 09:55:00,34.41,34.43,34.28,34.32,27386.14463941576,17.2524,17.2624,17.1872,17.2073,27386.1446
2007-08-08 10:00:00,34.33,34.4,34.31,34.38,65422.45663860432,17.2123,17.2474,17.2022,17.2373,65422.4566
2007-08-08 10:05:00,34.4,34.42,34.31,34.36,73942.59052642256,17.2474,17.2574,17.2022,17.2273,73942.5905
2007-08-08 10:10:00,34.36,34.45,34.36,34.43,86012.78020083172,17.2273,17.2724,17.2273,17.2624,86012.7802
2007-08-08 10:15:00,34.43,34.55,34.41,34.53,51019.37316157825,17.2624,17.3226,17.2524,17.3125,51019.3732
2007-08-08 10:20:00,34.52,34.56,34.51,34.54,37224.870676539205,17.3075,17.3276,17.3025,17.3176,37224.8707
2007-08-08 10:25:00,34.54,34.54,34.51,34.53,89055.6851607668,17.3176,17.3176,17.3025,17.3125,89055.6852
2007-08-08 10:30:00,34.54,34.57,34.51,34.51,78912.66862764987,17.3176,17.3326,17.3025,17.3025,78912.6686
2007-08-08 10:35:00,34.51,34.56,34.48,34.53,76985.49548635764,17.3025,17.3276,17.2875,17.3125,76985.4955
2007-08-08 10:40:00,34.53,34.59,34.48,34.59,37732.02150319505,17.3125,17.3426,17.2875,17.3426,37732.0215
2007-08-08 10:45:00,34.58,34.68,34.57,34.63,38543.462825844406,17.3376,17.3877,17.3326,17.3627,38543.4628
2007-08-08 10:50:00,34.63,34.64,34.58,34.59,42904.95993508469,17.3627,17.3677,17.3376,17.3426,42904.9599
2007-08-08 10:55:00,34.58,34.61,34.51,34.53,47875.038036312,17.3376,17.3527,17.3025,17.3125,47875.038
2007-08-08 11:00:00,34.52,34.57,34.51,34.53,30530.47976468201,17.3075,17.3326,17.3025,17.3125,30530.4798
2007-08-08 11:05:00,34.52,34.54,34.51,34.53,22213.20620752612,17.3075,17.3176,17.3025,17.3125,22213.2062
2007-08-08 11:10:00,34.53,34.54,34.51,34.54,33573.3847246171,17.3125,17.3176,17.3025,17.3176,33573.3847
2007-08-08 11:15:00,34.52,34.54,34.46,34.46,52743.685972208135,17.3075,17.3176,17.2774,17.2774,52743.686
2007-08-08 11:20:00,34.45,34.47,34.42,34.46,43209.2504310782,17.2724,17.2825,17.2574,17.2774,43209.2504
2007-08-08 11:25:00,34.46,34.52,34.45,34.5,35906.278527234,17.2774,17.3075,17.2724,17.2975,35906.2785
2007-08-08 11:30:00,34.5,34.58,34.47,34.58,34587.6863779288,17.2975,17.3376,17.2825,17.3376,34587.6864
2007-08-08 11:35:00,34.58,34.68,34.58,34.67,29617.60827670149,17.3376,17.3877,17.3376,17.3827,29617.6083
2007-08-08 11:40:00,34.67,34.72,34.65,34.72,65422.45663860432,17.3827,17.4078,17.3727,17.4078,65422.4566
2007-08-08 11:45:00,34.72,34.79,34.67,34.7,60959.52936403286,17.4078,17.4429,17.3827,17.3978,60959.5294
2007-08-08 11:50:00,34.69,34.7,34.61,34.64,43310.68059640937,17.3928,17.3978,17.3527,17.3677,43310.6806
2007-08-08 11:55:00,34.65,34.67,34.61,34.63,33066.233897961254,17.3727,17.3827,17.3527,17.3627,33066.2339
2007-08-08 12:00:00,34.61,34.63,34.53,34.54,45136.423572370426,17.3527,17.3627,17.3125,17.3176,45136.4236
2007-08-08 12:05:00,34.55,34.61,34.54,34.57,41586.36778577949,17.3226,17.3527,17.3176,17.3326,41586.3678
2007-08-08 12:10:00,34.57,34.57,34.46,34.54,36109.13885789634,17.3326,17.3326,17.2774,17.3176,36109.1389
2007-08-08 12:15:00,34.52,34.56,34.47,34.53,42904.95993508469,17.3075,17.3276,17.2825,17.3125,42904.9599
2007-08-08 12:20:00,34.52,34.53,34.47,34.52,37630.59133786388,17.3075,17.3125,17.2825,17.3075,37630.5913
2007-08-08 12:25:00,34.51,34.58,34.51,34.53,34587.6863779288,17.3025,17.3376,17.3025,17.3125,34587.6864
2007-08-08 12:30:00,34.53,34.6,34.53,34.57,19170.30124759104,17.3125,17.3476,17.3125,17.3326,19170.3012
2007-08-08 12:35:00,34.57,34.61,34.55,34.6,26067.55249011056,17.3326,17.3527,17.3226,17.3476,26067.5525
2007-08-08 12:40:00,34.6,34.6,34.46,34.52,94532.91408864997,17.3476,17.3476,17.2774,17.3075,94532.9141
2007-08-08 12:45:00,34.52,34.55,34.51,34.55,51932.24464955878,17.3075,17.3226,17.3025,17.3226,51932.2446
2007-08-08 12:50:00,34.56,34.56,34.46,34.47,55989.45126280556,17.3276,17.3276,17.2774,17.2825,55989.4513
2007-08-08 12:55:00,34.47,34.52,34.46,34.46,27487.57480474693,17.2825,17.3075,17.2774,17.2774,27487.5748
2007-08-08 13:00:00,34.46,34.54,34.46,34.51,12881.630997058524,17.2774,17.3176,17.2774,17.3025,12881.631
2007-08-08 13:05:00,34.52,34.53,34.47,34.5,19880.31240490922,17.3075,17.3125,17.2825,17.2975,19880.3124
2007-08-08 13:10:00,34.5,34.56,34.47,34.53,22821.78719951313,17.2975,17.3276,17.2825,17.3125,22821.7872
2007-08-08 13:15:00,34.53,34.55,34.51,34.54,11461.608682422151,17.3125,17.3226,17.3025,17.3176,11461.6087
2007-08-08 13:20:00,34.54,34.54,34.49,34.51,26371.842986104068,17.3176,17.3176,17.2925,17.3025,26371.843
2007-08-08 13:25:00,34.5,34.56,34.48,34.51,25560.40166345471,17.2975,17.3276,17.2875,17.3025,25560.4017
2007-08-08 13:30:00,34.5,34.62,34.5,34.6,31139.06075666904,17.2975,17.3577,17.2975,17.3476,31139.0608
2007-08-08 13:35:00,34.59,34.62,34.56,34.61,19271.731412922203,17.3426,17.3577,17.3276,17.3527,19271.7314
2007-08-08 13:40:00,34.62,34.62,34.57,34.61,40064.91530581195,17.3577,17.3577,17.3326,17.3527,40064.9153
2007-08-08 13:45:00,34.6,34.68,34.59,34.61,28806.166954052136,17.3476,17.3877,17.3426,17.3527,28806.167
2007-08-08 13:50:00,34.61,34.66,34.58,34.64,51019.37316157825,17.3527,17.3777,17.3376,17.3677,51019.3732
2007-08-08 13:55:00,34.63,34.72,34.63,34.71,35906.278527234,17.3627,17.4078,17.3627,17.4028,35906.2785
2007-08-08 14:00:00,34.71,34.74,34.7,34.74,41789.22811644183,17.4028,17.4178,17.3978,17.4178,41789.2281
2007-08-08 14:05:00,34.73,34.85,34.65,34.75,131352.06410386448,17.4128,17.473,17.3727,17.4228,131352.0641
2007-08-08 14:10:00,34.75,34.82,34.69,34.77,102038.7463231565,17.4228,17.4579,17.3928,17.4329,102038.7463
2007-08-08 14:15:00,34.76,34.78,34.72,34.75,54163.70828684451,17.4279,17.4379,17.4078,17.4228,54163.7083
2007-08-08 14:20:00,34.76,34.78,34.71,34.74,45339.28390303276,17.4279,17.4379,17.4028,17.4178,45339.2839
2007-08-08 14:25:00,34.74,34.86,34.74,34.79,91287.14879805254,17.4178,17.478,17.4178,17.4429,91287.1488
2007-08-08 14:30:00,34.78,34.83,34.75,34.75,66639.61862257836,17.4379,17.463,17.4228,17.4228,66639.6186
2007-08-08 14:35:00,34.75,34.78,34.71,34.73,51323.66365757176,17.4228,17.4379,17.4028,17.4128,51323.6637
2007-08-08 14:40:00,34.73,34.78,34.7,34.75,103965.91946444871,17.4128,17.4379,17.3978,17.4228,103965.9195
2007-08-08 14:45:00,34.72,34.74,34.67,34.71,78608.37813165635,17.4078,17.4178,17.3827,17.4028,78608.3781
2007-08-08 14:50:00,34.71,34.76,34.67,34.75,48280.75869763668,17.4028,17.4279,17.3827,17.4228,48280.7587
2007-08-08 14:55:00,34.75,34.77,34.66,34.72,64103.86448929912,17.4228,17.4329,17.3777,17.4078,64103.8645
2007-08-08 15:00:00,34.72,34.8,34.7,34.75,97271.52855259154,17.4078,17.4479,17.3978,17.4228,97271.5286
2007-08-08 15:05:00,34.75,34.8,34.62,34.62,133786.38807181254,17.4228,17.4479,17.3577,17.3577,133786.3881
2007-08-08 15:10:00,34.62,34.78,34.62,34.7,138350.74551171518,17.3577,17.4379,17.3577,17.3978,138350.7455
2007-08-08 15:15:00,34.71,34.76,34.69,34.74,103255.90830713054,17.4028,17.4279,17.3928,17.4178,103255.9083
2007-08-08 15:20:00,34.73,34.93,34.72,34.73,183588.5992494168,17.4128,17.5131,17.4078,17.4128,183588.5992
2007-08-08 15:25:00,34.76,34.79,34.62,34.67,137032.15336240997,17.4279,17.4429,17.3577,17.3827,137032.1534
2007-08-08 15:30:00,34.67,34.98,34.62,34.83,186327.2137133584,17.3827,17.5382,17.3577,17.463,186327.2137
2007-08-08 15:35:00,34.85,34.85,34.59,34.77,252865.40217060555,17.473,17.473,17.3426,17.4329,252865.4022
2007-08-08 15:40:00,34.76,34.82,34.63,34.69,115123.23765087736,17.4279,17.4579,17.3627,17.3928,115123.2377
2007-08-08 15:45:00,34.7,34.87,34.67,34.71,129830.61162389694,17.3978,17.483,17.3827,17.4028,129830.6116
2007-08-08 15:50:00,34.71,34.91,34.66,34.84,123744.80170402676,17.4028,17.5031,17.3777,17.468,123744.8017
2007-08-08 15:55:00,34.84,34.91,34.79,34.91,147783.75088751395,17.468,17.5031,17.4429,17.5031,147783.7509
2007-08-09 09:30:00,34.9,34.9,33.72,33.82,85404.19920884472,17.4981,17.4981,16.9064,16.9566,85404.1992
2007-08-09 09:35:00,33.84,34.51,33.66,34.04,40876.3566284613,16.9666,17.3025,16.8763,17.0669,40876.3566
2007-08-09 09:40:00,34.11,34.36,33.97,34.23,59336.64671873416,17.102,17.2273,17.0318,17.1621,59336.6467
2007-08-09 09:45:00,34.2,34.23,34.02,34.12,65625.31696926666,17.1471,17.1621,17.0568,17.107,65625.317
2007-08-09 09:50:00,34.12,34.25,34.12,34.17,40977.78679379248,17.107,17.1722,17.107,17.132,40977.7868
2007-08-09 09:55:00,34.17,34.22,34.12,34.22,48787.909524292525,17.132,17.1571,17.107,17.1571,48787.9095
2007-08-09 10:00:00,34.23,34.31,34.16,34.17,40876.3566284613,17.1621,17.2022,17.127,17.132,40876.3566
2007-08-09 10:05:00,34.17,34.49,34.16,34.46,102850.18764580588,17.132,17.2925,17.127,17.2774,102850.1876
2007-08-09 10:10:00,34.46,34.54,34.43,34.5,58423.77523075363,17.2774,17.3176,17.2624,17.2975,58423.7752
2007-08-09 10:15:00,34.51,34.6,34.51,34.55,54163.70828684451,17.3025,17.3476,17.3025,17.3226,54163.7083
2007-08-09 10:20:00,34.55,34.56,34.42,34.56,63698.14382797444,17.3226,17.3276,17.2574,17.3276,63698.1438
2007-08-09 10:25:00,34.55,34.58,34.43,34.47,40267.77563647429,17.3226,17.3376,17.2624,17.2825,40267.7756
2007-08-09 10:30:00,34.48,34.78,34.47,34.76,58322.34506542246,17.2875,17.4379,17.2825,17.4279,58322.3451
2007-08-09 10:35:00,34.78,34.78,34.61,34.65,49700.78101227305,17.4379,17.4379,17.3527,17.3727,49700.781
2007-08-09 10:40:00,34.66,34.7,34.61,34.62,140683.63931433207,17.3777,17.3978,17.3527,17.3577,140683.6393
2007-08-09 10:45:00,34.61,34.65,34.48,34.55,60553.808702708186,17.3527,17.3727,17.2875,17.3226,60553.8087
2007-08-09 10:50:00,34.56,34.56,34.42,34.51,39862.05497514961,17.3276,17.3276,17.2574,17.3025,39862.055
2007-08-09 10:55:00,34.5,34.92,34.49,34.91,87229.94218480577,17.2975,17.5081,17.2925,17.5031,87229.9422
2007-08-09 11:00:00,34.89,34.92,34.77,34.85,74855.46201440308,17.493,17.5081,17.4329,17.473,74855.462
2007-08-09 11:05:00,34.86,35.07,34.83,34.95,124961.96368800082,17.478,17.5833,17.463,17.5231,124961.9637
2007-08-09 11:10:00,34.93,34.93,34.78,34.79,51627.95415356527,17.5131,17.5131,17.4379,17.4429,51627.9542
2007-08-09 11:15:00,34.79,34.85,34.75,34.85,50917.94299624708,17.4429,17.473,17.4228,17.473,50917.943
2007-08-09 11:20:00,34.84,34.91,34.8,34.81,45440.71406836393,17.468,17.5031,17.4479,17.4529,45440.7141
2007-08-09 11:25:00,34.82,34.84,34.66,34.67,51019.37316157825,17.4579,17.468,17.3777,17.3827,51019.3732
2007-08-09 11:30:00,34.66,34.7,34.64,34.64,22618.926868850795,17.3777,17.3978,17.3677,17.3677,22618.9269
2007-08-09 11:35:00,34.67,34.69,34.63,34.64,21604.6252155391,17.3827,17.3928,17.3627,17.3677,21604.6252
2007-08-09 11:40:00,34.64,34.69,34.62,34.65,26168.982655441727,17.3677,17.3928,17.3577,17.3727,26168.9827
2007-08-09 11:45:00,34.65,34.69,34.61,34.64,41890.658281773,17.3727,17.3928,17.3527,17.3677,41890.6583
2007-08-09 11:50:00,34.64,34.79,34.61,34.78,49700.78101227305,17.3677,17.4429,17.3527,17.4379,49700.781
2007-08-09 11:55:00,34.78,34.85,34.72,34.84,42803.52976975353,17.4379,17.473,17.4078,17.468,42803.5298
2007-08-09 12:00:00,34.84,34.85,34.82,34.83,12983.061162389697,17.468,17.473,17.4579,17.463,12983.0612
2007-08-09 12:05:00,34.83,34.85,34.74,34.8,27994.72563140278,17.463,17.473,17.4178,17.4479,27994.7256
2007-08-09 12:10:00,34.8,34.87,34.77,34.85,29820.46860736383,17.4479,17.483,17.4329,17.473,29820.4686
2007-08-09 12:15:00,34.86,34.87,34.74,34.74,45339.28390303276,17.478,17.483,17.4178,17.4178,45339.2839
2007-08-09 12:20:00,34.74,34.75,34.63,34.67,39152.04381783142,17.4178,17.4228,17.3627,17.3827,39152.0438
2007-08-09 12:25:00,34.68,34.78,34.68,34.75,27284.714474084594,17.3877,17.4379,17.3877,17.4228,27284.7145
2007-08-09 12:30:00,34.76,34.76,34.62,34.64,69378.23308651993,17.4279,17.4279,17.3577,17.3677,69378.2331
2007-08-09 12:35:00,34.64,34.66,34.56,34.59,24241.809514149507,17.3677,17.3777,17.3276,17.3426,24241.8095
2007-08-09 12:40:00,34.58,34.58,34.46,34.49,44527.8425803834,17.3376,17.3376,17.2774,17.2925,44527.8426
2007-08-09 12:45:00,34.49,34.54,34.45,34.49,48382.18886296784,17.2925,17.3176,17.2724,17.2925,48382.1889
2007-08-09 12:50:00,34.48,34.49,34.37,34.37,58220.91490009129,17.2875,17.2925,17.2323,17.2323,58220.9149
2007-08-09 12:55:00,34.38,34.48,34.37,34.41,48382.18886296784,17.2373,17.2875,17.2323,17.2524,48382.1889
2007-08-09 13:00:00,34.4,34.46,34.39,34.4,59133.78638807181,17.2474,17.2774,17.2424,17.2474,59133.7864
2007-08-09 13:05:00,34.39,34.44,34.31,34.31,58728.06572674713,17.2424,17.2674,17.2022,17.2022,58728.0657
2007-08-09 13:10:00,34.33,34.34,34.26,34.27,46353.58555634446,17.2123,17.2173,17.1772,17.1822,46353.5856
2007-08-09 13:15:00,34.28,34.33,34.24,34.3,32457.652905974235,17.1872,17.2123,17.1671,17.1972,32457.6529
2007-08-09 13:20:00,34.29,34.32,34.24,34.31,33471.95455928593,17.1922,17.2073,17.1671,17.2022,33471.9546
2007-08-09 13:25:00,34.3,34.35,34.27,34.31,38746.32315650675,17.1972,17.2223,17.1822,17.2022,38746.3232
2007-08-09 13:30:00,34.32,34.43,34.28,34.4,61162.3896946952,17.2073,17.2624,17.1872,17.2474,61162.3897
2007-08-09 13:35:00,34.4,34.41,34.36,34.4,26371.842986104068,17.2474,17.2524,17.2273,17.2474,26371.843
2007-08-09 13:40:00,34.39,34.39,34.25,34.25,39659.19464448728,17.2424,17.2424,17.1722,17.1722,39659.1946
2007-08-09 13:45:00,34.25,34.26,34.17,34.2,100720.1541738513,17.1722,17.1772,17.132,17.1471,100720.1542
2007-08-09 13:50:00,34.18,34.23,34.16,34.16,68566.79176387057,17.1371,17.1621,17.127,17.127,68566.7918
2007-08-09 13:55:00,34.17,34.21,34.12,34.16,46049.29506035095,17.132,17.1521,17.107,17.127,46049.2951
2007-08-09 14:00:00,34.16,34.18,34.1,34.12,34587.6863779288,17.127,17.1371,17.097,17.107,34587.6864
2007-08-09 14:05:00,34.11,34.12,34.01,34.04,39963.48514048078,17.102,17.107,17.0518,17.0669,39963.4851
2007-08-09 14:10:00,34.04,34.07,34.02,34.07,32964.803732630084,17.0669,17.0819,17.0568,17.0819,32964.8037
2007-08-09 14:15:00,34.07,34.07,33.94,33.95,102647.32731514351,17.0819,17.0819,17.0167,17.0217,102647.3273
2007-08-09 14:20:00,33.96,34.02,33.95,33.96,87737.0930114616,17.0268,17.0568,17.0217,17.0268,87737.093
2007-08-09 14:25:00,33.95,33.97,33.88,33.91,65523.88680393549,17.0217,17.0318,16.9866,17.0017,65523.8868
2007-08-09 14:30:00,33.91,33.94,33.8,33.84,63190.9930013186,17.0017,17.0167,16.9465,16.9666,63190.993
2007-08-09 14:35:00,33.85,33.9,33.8,33.86,57105.18308144842,16.9716,16.9967,16.9465,16.9766,57105.1831
2007-08-09 14:40:00,33.85,33.91,33.78,33.89,83578.45623288366,16.9716,17.0017,16.9365,16.9917,83578.4562
2007-08-09 14:45:00,33.9,33.97,33.86,33.86,91591.43929404604,16.9967,17.0318,16.9766,16.9766,91591.4393
2007-08-09 14:50:00,33.87,33.88,33.76,33.78,90779.99797139667,16.9816,16.9866,16.9265,16.9365,90779.998
2007-08-09 14:55:00,33.78,33.81,33.72,33.72,89461.40582209149,16.9365,16.9516,16.9064,16.9064,89461.4058
2007-08-09 15:00:00,33.74,33.85,33.68,33.68,117861.85211481896,16.9165,16.9716,16.8864,16.8864,117861.8521
2007-08-09 15:05:00,33.68,33.79,33.65,33.77,103458.76863779288,16.8864,16.9415,16.8713,16.9315,103458.7686
2007-08-09 15:10:00,33.77,33.78,33.57,33.61,121209.04757074754,16.9315,16.9365,16.8312,16.8513,121209.0476
2007-08-09 15:15:00,33.6,33.82,33.6,33.74,155391.01328735167,16.8463,16.9566,16.8463,16.9165,155391.0133
2007-08-09 15:20:00,33.74,33.83,33.74,33.8,129830.61162389694,16.9165,16.9616,16.9165,16.9465,129830.6116
2007-08-09 15:25:00,33.8,33.85,33.77,33.81,114413.22649355918,16.9465,16.9716,16.9315,16.9516,114413.2265
2007-08-09 15:30:00,33.81,33.89,33.73,33.73,124657.6731920073,16.9516,16.9917,16.9114,16.9114,124657.6732
2007-08-09 15:35:00,33.75,33.77,33.62,33.64,121107.61740541636,16.9215,16.9315,16.8563,16.8663,121107.6174
2007-08-09 15:40:00,33.63,33.65,33.52,33.58,171214.1190790141,16.8613,16.8713,16.8062,16.8362,171214.1191
2007-08-09 15:45:00,33.59,33.59,33.49,33.54,140683.63931433207,16.8412,16.8412,16.7911,16.8162,140683.6393
2007-08-09 15:50:00,33.55,33.55,33.28,33.31,227609.29100314435,16.8212,16.8212,16.6858,16.7009,227609.291
2007-08-09 15:55:00,33.31,33.34,33.16,33.21,221422.050917943,16.7009,16.7159,16.6257,16.6507,221422.0509
2007-08-10 09:30:00,33.12,33.48,33.1,33.36,125773.40501065017,16.6056,16.7861,16.5956,16.7259,125773.405
2007-08-10 09:35:00,33.38,33.41,33.21,33.24,57003.75291611726,16.736,16.751,16.6507,16.6658,57003.7529
2007-08-10 09:40:00,33.26,33.26,33.05,33.08,79724.10995029921,16.6758,16.6758,16.5705,16.5855,79724.11
2007-08-10 09:45:00,33.07,33.15,33.01,33.05,79825.54011563039,16.5805,16.6206,16.5505,16.5705,79825.5401
2007-08-10 09:50:00,33.04,33.24,32.95,33.21,127700.5781519424,16.5655,16.6658,16.5204,16.6507,127700.5782
2007-08-10 09:55:00,33.19,33.21,32.75,32.75,84592.75788619535,16.6407,16.6507,16.4201,16.4201,84592.7579
2007-08-10 10:00:00,32.76,32.82,32.72,32.73,75869.76366771478,16.4251,16.4552,16.4051,16.4101,75869.7637
2007-08-10 10:05:00,32.72,32.88,32.65,32.86,95242.92524596814,16.4051,16.4853,16.37,16.4752,95242.9252
2007-08-10 10:10:00,32.87,33.0,32.84,32.98,65118.16614261081,16.4803,16.5454,16.4652,16.5354,65118.1661
2007-08-10 10:15:00,32.98,33.09,32.89,33.04,68668.22192920174,16.5354,16.5906,16.4903,16.5655,68668.2219
2007-08-10 10:20:00,33.05,33.07,33.03,33.03,35297.69753524698,16.5705,16.5805,16.5605,16.5605,35297.6975
2007-08-10 10:25:00,33.04,33.05,32.78,32.86,59945.22771072117,16.5655,16.5705,16.4351,16.4752,59945.2277
2007-08-10 10:30:00,32.86,32.88,32.75,32.76,60858.0991987017,16.4752,16.4853,16.4201,16.4251,60858.0992
2007-08-10 10:35:00,32.76,32.84,32.72,32.74,53960.847956182166,16.4251,16.4652,16.4051,16.4151,53960.848
2007-08-10 10:40:00,32.74,32.86,32.73,32.86,56293.74175879906,16.4151,16.4752,16.4101,16.4752,56293.7418
2007-08-10 10:45:00,32.86,32.96,32.86,32.92,44933.563241708085,16.4752,16.5254,16.4752,16.5053,44933.5632
2007-08-10 10:50:00,32.92,32.94,32.86,32.91,39760.62480981844,16.5053,16.5154,16.4752,16.5003,39760.6248
2007-08-10 10:55:00,32.9,32.92,32.78,32.86,57105.18308144842,16.4953,16.5053,16.4351,16.4752,57105.1831
2007-08-10 11:00:00,32.87,33.19,32.86,33.18,43107.82026574703,16.4803,16.6407,16.4752,16.6357,43107.8203
2007-08-10 11:05:00,33.19,33.29,33.19,33.25,75362.61284105893,16.6407,16.6908,16.6407,16.6708,75362.6128
2007-08-10 11:10:00,33.25,33.44,33.23,33.44,77999.79713966933,16.6708,16.766,16.6608,16.766,77999.7971
2007-08-10 11:15:00,33.44,33.77,33.44,33.74,91185.71863272136,16.766,16.9315,16.766,16.9165,91185.7186
2007-08-10 11:20:00,33.74,33.76,33.59,33.65,46860.7363830003,16.9165,16.9265,16.8412,16.8713,46860.7364
2007-08-10 11:25:00,33.65,33.68,33.51,33.52,36413.42935388985,16.8713,16.8864,16.8011,16.8062,36413.4294
2007-08-10 11:30:00,33.53,33.53,33.33,33.47,45440.71406836393,16.8112,16.8112,16.7109,16.7811,45440.7141
2007-08-10 11:35:00,33.47,33.47,33.36,33.37,33573.3847246171,16.7811,16.7811,16.7259,16.7309,33573.3847
2007-08-10 11:40:00,33.37,33.51,33.36,33.45,32761.943401967743,16.7309,16.8011,16.7259,16.7711,32761.9434
2007-08-10 11:45:00,33.45,33.48,33.38,33.4,75869.76366771478,16.7711,16.7861,16.736,16.746,75869.7637
2007-08-10 11:50:00,33.42,33.42,33.36,33.36,29719.03844203266,16.756,16.756,16.7259,16.7259,29719.0384
2007-08-10 11:55:00,33.36,33.54,33.31,33.54,84694.18805152652,16.7259,16.8162,16.7009,16.8162,84694.1881
2007-08-10 12:00:00,33.54,33.59,33.52,33.53,33776.24505527944,16.8162,16.8412,16.8062,16.8112,33776.2451
2007-08-10 12:05:00,33.54,33.73,33.54,33.63,60858.0991987017,16.8162,16.9114,16.8162,16.8613,60858.0992
2007-08-10 12:10:00,33.64,33.65,33.49,33.49,43716.40125773405,16.8663,16.8713,16.7911,16.7911,43716.4013
2007-08-10 12:15:00,33.5,33.65,33.45,33.6,62278.12151333807,16.7961,16.8713,16.7711,16.8463,62278.1215
2007-08-10 12:20:00,33.61,33.61,33.52,33.56,143422.25377827365,16.8513,16.8513,16.8062,16.8262,143422.2538
2007-08-10 12:25:00,33.56,33.57,33.41,33.44,68059.64093721473,16.8262,16.8312,16.751,16.766,68059.6409
2007-08-10 12:30:00,33.44,33.49,33.35,33.39,48280.75869763668,16.766,16.7911,16.7209,16.741,48280.7587
2007-08-10 12:35:00,33.39,33.41,33.35,33.35,47165.02687899381,16.741,16.751,16.7209,16.7209,47165.0269
2007-08-10 12:40:00,33.34,33.38,33.29,33.36,36616.28968455218,16.7159,16.736,16.6908,16.7259,36616.2897
2007-08-10 12:45:00,33.36,33.38,33.32,33.35,28806.166954052136,16.7259,16.736,16.7059,16.7209,28806.167
2007-08-10 12:50:00,33.36,33.43,33.35,33.37,43107.82026574703,16.7259,16.761,16.7209,16.7309,43107.8203
2007-08-10 12:55:00,33.37,33.38,33.27,33.29,34080.53555127295,16.7309,16.736,16.6808,16.6908,34080.5356
2007-08-10 13:00:00,33.28,33.32,33.27,33.32,32761.943401967743,16.6858,16.7059,16.6808,16.7059,32761.9434
2007-08-10 13:05:00,33.32,33.41,33.32,33.4,35906.278527234,16.7059,16.751,16.7059,16.746,35906.2785
2007-08-10 13:10:00,33.4,33.42,33.35,33.38,40470.63596713663,16.746,16.756,16.7209,16.736,40470.636
2007-08-10 13:15:00,33.38,33.44,33.36,33.42,62988.132670656254,16.736,16.766,16.7259,16.756,62988.1327
2007-08-10 13:20:00,33.42,33.44,33.37,33.39,66233.89796125368,16.756,16.766,16.7309,16.741,66233.898
2007-08-10 13:25:00,33.4,33.4,33.28,33.31,45440.71406836393,16.746,16.746,16.6858,16.7009,45440.7141
2007-08-10 13:30:00,33.32,33.34,33.22,33.27,44730.702911045744,16.7059,16.7159,16.6557,16.6808,44730.7029
2007-08-10 13:35:00,33.26,33.37,33.23,33.26,52642.255806876965,16.6758,16.7309,16.6608,16.6758,52642.2558
2007-08-10 13:40:00,33.27,33.28,33.18,33.19,31544.781417993712,16.6808,16.6858,16.6357,16.6407,31544.7814
2007-08-10 13:45:00,33.19,33.19,32.93,33.02,79521.24961963687,16.6407,16.6407,16.5103,16.5555,79521.2496
2007-08-10 13:50:00,33.02,33.1,33.0,33.03,57612.33390810427,16.5555,16.5956,16.5454,16.5605,57612.3339
2007-08-10 13:55:00,33.03,33.13,33.03,33.13,36616.28968455218,16.5605,16.6106,16.5605,16.6106,36616.2897
2007-08-10 14:00:00,33.13,33.21,33.08,33.13,50613.65250025358,16.6106,16.6507,16.5855,16.6106,50613.6525
2007-08-10 14:05:00,33.13,33.2,33.13,33.18,44933.563241708085,16.6106,16.6457,16.6106,16.6357,44933.5632
2007-08-10 14:10:00,33.19,33.21,33.12,33.14,42499.23927376002,16.6407,16.6507,16.6056,16.6156,42499.2393
2007-08-10 14:15:00,33.14,33.19,33.07,33.12,55178.00994015621,16.6156,16.6407,16.5805,16.6056,55178.0099
2007-08-10 14:20:00,33.13,33.22,33.12,33.15,45237.85373770159,16.6106,16.6557,16.6056,16.6206,45237.8537
2007-08-10 14:25:00,33.16,33.29,33.13,33.15,48686.47935896136,16.6257,16.6908,16.6106,16.6206,48686.4794
2007-08-10 14:30:00,33.14,33.14,33.04,33.05,49802.21117760422,16.6156,16.6156,16.5655,16.5705,49802.2112
2007-08-10 14:35:00,33.05,33.09,33.02,33.05,66335.32812658485,16.5705,16.5906,16.5555,16.5705,66335.3281
2007-08-10 14:40:00,33.06,33.25,33.06,33.22,83679.88639821483,16.5755,16.6708,16.5755,16.6557,83679.8864
2007-08-10 14:45:00,33.22,33.25,33.21,33.22,90171.41697940968,16.6557,16.6708,16.6507,16.6557,90171.417
2007-08-10 14:50:00,33.21,33.24,33.2,33.22,129120.60046657876,16.6507,16.6658,16.6457,16.6557,129120.6005
2007-08-10 14:55:00,33.23,33.25,33.21,33.23,148798.05254082565,16.6608,16.6708,16.6507,16.6608,148798.0525
2007-08-10 15:00:00,33.23,33.25,33.21,33.23,121614.76823207222,16.6608,16.6708,16.6507,16.6608,121614.7682
2007-08-10 15:05:00,33.23,33.24,33.2,33.23,175778.47651891672,16.6608,16.6658,16.6457,16.6608,175778.4765
2007-08-10 15:10:00,33.23,33.24,33.21,33.23,73942.59052642256,16.6608,16.6658,16.6507,16.6608,73942.5905
2007-08-10 15:15:00,33.23,33.24,33.19,33.21,106805.96409372149,16.6608,16.6658,16.6407,16.6507,106805.9641
2007-08-10 15:20:00,33.21,33.23,33.19,33.22,103255.90830713054,16.6507,16.6608,16.6407,16.6557,103255.9083
2007-08-10 15:25:00,33.22,33.3,33.21,33.21,143219.3934476113,16.6557,16.6958,16.6507,16.6507,143219.3934
2007-08-10 15:30:00,33.21,33.3,33.19,33.22,156709.60543665686,16.6507,16.6958,16.6407,16.6557,156709.6054
2007-08-10 15:35:00,33.22,33.26,33.21,33.23,187442.9455320012,16.6557,16.6758,16.6507,16.6608,187442.9455
2007-08-10 15:40:00,33.22,33.25,33.22,33.23,169996.95709504007,16.6557,16.6708,16.6557,16.6608,169996.9571
2007-08-10 15:45:00,33.23,33.25,33.21,33.22,204584.6434729689,16.6608,16.6708,16.6507,16.6557,204584.6435
2007-08-10 15:50:00,33.22,33.23,33.2,33.23,214423.3695100923,16.6557,16.6608,16.6457,16.6608,214423.3695
2007-08-10 15:55:00,33.22,33.25,33.16,33.22,184704.33106805963,16.6557,16.6708,16.6257,16.6557,184704.3311
2007-08-13 09:30:00,33.11,33.32,32.59,33.03,167765.49345775435,16.725,16.8311,16.4624,16.6846,167765.4935
2007-08-13 09:35:00,33.01,33.19,32.93,32.97,101328.73516583833,16.6745,16.7654,16.6341,16.6543,101328.7352
2007-08-13 09:40:00,33.01,33.19,33.0,33.14,628157.0138959327,16.6745,16.7654,16.6695,16.7402,628157.0139
2007-08-13 09:45:00,33.13,33.29,33.13,33.29,100923.01450451365,16.7351,16.816,16.7351,16.816,100923.0145
2007-08-13 09:50:00,33.29,33.35,33.28,33.34,91895.72979003956,16.816,16.8463,16.8109,16.8412,91895.7298
2007-08-13 09:55:00,33.34,33.49,33.34,33.49,103053.0479764682,16.8412,16.917,16.8412,16.917,103053.048
2007-08-13 10:00:00,33.49,33.55,33.35,33.37,157521.04675930622,16.917,16.9473,16.8463,16.8564,157521.0468
2007-08-13 10:05:00,33.38,33.38,33.27,33.28,57105.18308144842,16.8614,16.8614,16.8059,16.8109,57105.1831
2007-08-13 10:10:00,33.28,33.37,33.26,33.28,70493.9649051628,16.8109,16.8564,16.8008,16.8109,70493.9649
2007-08-13 10:15:00,33.28,33.29,33.17,33.18,96764.37772593569,16.8109,16.816,16.7553,16.7604,96764.3777
2007-08-13 10:20:00,33.18,33.21,33.15,33.18,56293.74175879906,16.7604,16.7755,16.7452,16.7604,56293.7418
2007-08-13 10:25:00,33.18,33.2,33.14,33.18,58626.63556141596,16.7604,16.7705,16.7402,16.7604,58626.6356
2007-08-13 10:30:00,33.18,33.19,33.12,33.13,40166.34547114312,16.7604,16.7654,16.7301,16.7351,40166.3455
2007-08-13 10:35:00,33.13,33.2,33.1,33.19,26473.27315143524,16.7351,16.7705,16.72,16.7654,26473.2732
2007-08-13 10:40:00,33.18,33.18,33.06,33.12,67146.7694492342,16.7604,16.7604,16.6998,16.7301,67146.7694
2007-08-13 10:45:00,33.12,33.2,33.12,33.2,44426.41241505224,16.7301,16.7705,16.7301,16.7705,44426.4124
2007-08-13 10:50:00,33.19,33.2,33.08,33.11,40064.91530581195,16.7654,16.7705,16.7099,16.725,40064.9153
2007-08-13 10:55:00,33.12,33.2,33.08,33.2,30124.759103357337,16.7301,16.7705,16.7099,16.7705,30124.7591
2007-08-13 11:00:00,33.2,33.26,33.17,33.21,69479.6632518511,16.7705,16.8008,16.7553,16.7755,69479.6633
2007-08-13 11:05:00,33.21,33.25,33.18,33.21,72826.8587077797,16.7755,16.7957,16.7604,16.7755,72826.8587
2007-08-13 11:10:00,33.2,33.27,33.2,33.26,81245.56243026676,16.7705,16.8059,16.7705,16.8008,81245.5624
2007-08-13 11:15:00,33.26,33.27,33.21,33.25,63799.57399330561,16.8008,16.8059,16.7755,16.7957,63799.574
2007-08-13 11:20:00,33.25,33.33,33.24,33.31,33167.664063292425,16.7957,16.8362,16.7907,16.8261,33167.6641
2007-08-13 11:25:00,33.32,33.37,33.27,33.37,53453.69712952632,16.8311,16.8564,16.8059,16.8564,53453.6971
2007-08-13 11:30:00,33.36,33.41,33.31,33.31,61162.3896946952,16.8513,16.8766,16.8261,16.8261,61162.3897
2007-08-13 11:35:00,33.31,33.49,33.31,33.43,41282.07728978599,16.8261,16.917,16.8261,16.8867,41282.0773
2007-08-13 11:40:00,33.43,33.5,33.38,33.5,37123.44051120804,16.8867,16.922,16.8614,16.922,37123.4405
2007-08-13 11:45:00,33.49,33.51,33.34,33.34,43919.26158839639,16.917,16.9271,16.8412,16.8412,43919.2616
2007-08-13 11:50:00,33.34,33.37,33.22,33.29,353382.6960137945,16.8412,16.8564,16.7806,16.816,353382.696
2007-08-13 11:55:00,33.3,33.38,33.22,33.37,44527.8425803834,16.821,16.8614,16.7806,16.8564,44527.8426
2007-08-13 12:00:00,33.37,33.4,33.3,33.4,38137.742164519725,16.8564,16.8715,16.821,16.8715,38137.7422
2007-08-13 12:05:00,33.37,33.37,33.27,33.3,34384.826047266455,16.8564,16.8564,16.8059,16.821,34384.826
2007-08-13 12:10:00,33.29,33.29,33.21,33.24,31341.92108733137,16.816,16.816,16.7755,16.7907,31341.9211
2007-08-13 12:15:00,33.24,33.24,33.16,33.17,30631.909930013186,16.7907,16.7907,16.7503,16.7553,30631.9099
2007-08-13 12:20:00,33.17,33.17,33.11,33.15,27690.435135409272,16.7553,16.7553,16.725,16.7452,27690.4351
2007-08-13 12:25:00,33.14,33.18,33.12,33.12,17344.558271629983,16.7402,16.7604,16.7301,16.7301,17344.5583
2007-08-13 12:30:00,33.12,33.16,33.08,33.13,26067.55249011056,16.7301,16.7503,16.7099,16.7351,26067.5525
2007-08-13 12:35:00,33.12,33.12,32.97,32.99,38543.462825844406,16.7301,16.7301,16.6543,16.6644,38543.4628
2007-08-13 12:40:00,32.97,33.0,32.88,32.89,29313.31778070798,16.6543,16.6695,16.6088,16.6139,29313.3178
2007-08-13 12:45:00,32.89,32.89,32.8,32.84,25661.83182878588,16.6139,16.6139,16.5684,16.5886,25661.8318
2007-08-13 12:50:00,32.84,32.95,32.84,32.95,17648.84876762349,16.5886,16.6442,16.5886,16.6442,17648.8488
2007-08-13 12:55:00,32.95,32.98,32.94,32.96,15315.954965006593,16.6442,16.6594,16.6392,16.6493,15315.955
2007-08-13 13:00:00,32.95,33.04,32.95,32.97,26473.27315143524,16.6442,16.6897,16.6442,16.6543,26473.2732
2007-08-13 13:05:00,32.98,33.1,32.98,33.07,15721.67562633127,16.6594,16.72,16.6594,16.7048,15721.6756
2007-08-13 13:10:00,33.06,33.06,32.95,32.96,27690.435135409272,16.6998,16.6998,16.6442,16.6493,27690.4351
2007-08-13 13:15:00,32.95,33.06,32.86,33.02,162389.69469520234,16.6442,16.6998,16.5987,16.6796,162389.6947
2007-08-13 13:20:00,33.0,33.05,32.89,33.04,31139.06075666904,16.6695,16.6947,16.6139,16.6897,31139.0608
2007-08-13 13:25:00,33.03,33.09,33.01,33.06,18155.99959427934,16.6846,16.7149,16.6745,16.6998,18155.9996
2007-08-13 13:30:00,33.06,33.09,32.99,33.05,64611.015315954966,16.6998,16.7149,16.6644,16.6947,64611.0153
2007-08-13 13:35:00,33.06,33.07,33.0,33.04,28907.597119383303,16.6998,16.7048,16.6695,16.6897,28907.5971
2007-08-13 13:40:00,33.03,33.04,33.02,33.04,14301.653311694898,16.6846,16.6897,16.6796,16.6897,14301.6533
2007-08-13 13:45:00,33.04,33.04,33.0,33.0,12070.18967440917,16.6897,16.6897,16.6695,16.6695,12070.1897
2007-08-13 13:50:00,33.0,33.04,33.0,33.01,23328.938026168984,16.6695,16.6897,16.6695,16.6745,23328.938
2007-08-13 13:55:00,33.02,33.16,33.02,33.14,88041.38350745512,16.6796,16.7503,16.6796,16.7402,88041.3835
2007-08-13 14:00:00,33.14,33.23,33.13,33.18,48889.339689623695,16.7402,16.7856,16.7351,16.7604,48889.3397
2007-08-13 14:05:00,33.17,33.18,33.07,33.13,31341.92108733137,16.7553,16.7604,16.7048,16.7351,31341.9211
2007-08-13 14:10:00,33.14,33.14,33.12,33.13,11055.888021097477,16.7402,16.7402,16.7301,16.7351,11055.888
2007-08-13 14:15:00,33.14,33.17,33.1,33.13,60553.808702708186,16.7402,16.7553,16.72,16.7351,60553.8087
2007-08-13 14:20:00,33.13,33.21,33.13,33.19,71001.11573181865,16.7351,16.7755,16.7351,16.7654,71001.1157
2007-08-13 14:25:00,33.2,33.2,33.17,33.2,19677.45207424688,16.7705,16.7705,16.7553,16.7705,19677.4521
2007-08-13 14:30:00,33.18,33.19,33.17,33.19,12171.61983974034,16.7604,16.7654,16.7553,16.7654,12171.6198
2007-08-13 14:35:00,33.19,33.2,33.17,33.19,26270.412820772897,16.7654,16.7705,16.7553,16.7654,26270.4128
2007-08-13 14:40:00,33.19,33.2,33.11,33.12,17547.41860229232,16.7654,16.7705,16.725,16.7301,17547.4186
2007-08-13 14:45:00,33.13,33.19,33.09,33.12,30936.200426006693,16.7351,16.7654,16.7149,16.7301,30936.2004
2007-08-13 14:50:00,33.13,33.18,33.07,33.11,66132.46779592251,16.7351,16.7604,16.7048,16.725,66132.4678
2007-08-13 14:55:00,33.13,33.16,33.06,33.06,24140.37934881834,16.7351,16.7503,16.6998,16.6998,24140.3793
2007-08-13 15:00:00,33.08,33.09,32.99,33.03,44933.563241708085,16.7099,16.7149,16.6644,16.6846,44933.5632
2007-08-13 15:05:00,33.04,33.07,33.03,33.05,27893.29546607161,16.6897,16.7048,16.6846,16.6947,27893.2955
2007-08-13 15:10:00,33.05,33.07,33.01,33.03,33573.3847246171,16.6947,16.7048,16.6745,16.6846,33573.3847
2007-08-13 15:15:00,33.03,33.08,32.94,33.02,45034.993407039256,16.6846,16.7099,16.6392,16.6796,45034.9934
2007-08-13 15:20:00,33.02,33.04,32.97,33.0,29313.31778070798,16.6796,16.6897,16.6543,16.6695,29313.3178
2007-08-13 15:25:00,33.01,33.11,32.96,33.1,95141.495080637,16.6745,16.725,16.6493,16.72,95141.4951
2007-08-13 15:30:00,33.09,33.13,33.05,33.08,90577.13764073436,16.7149,16.7351,16.6947,16.7099,90577.1376
2007-08-13 15:35:00,33.08,33.13,33.06,33.09,35399.12770057815,16.7099,16.7351,16.6998,16.7149,35399.1277
2007-08-13 15:40:00,33.1,33.1,33.0,33.04,89157.11532609798,16.72,16.72,16.6695,16.6897,89157.1153
2007-08-13 15:45:00,33.04,33.04,32.95,33.03,109950.29921898773,16.6897,16.6897,16.6442,16.6846,109950.2992
2007-08-13 15:50:00,33.03,33.05,32.9,32.96,96967.23805659804,16.6846,16.6947,16.619,16.6493,96967.2381
2007-08-13 15:55:00,32.97,33.0,32.87,32.93,98894.41119789024,16.6543,16.6695,16.6038,16.6341,98894.4112
2007-08-14 09:30:00,33.0,33.12,32.85,32.91,31341.92108733137,16.6695,16.7301,16.5937,16.624,31341.9211
2007-08-14 09:35:00,32.93,32.93,32.63,32.71,30429.04959935085,16.6341,16.6341,16.4826,16.523,30429.0496
2007-08-14 09:40:00,32.72,32.84,32.65,32.71,35399.12770057815,16.528,16.5886,16.4927,16.523,35399.1277
2007-08-14 09:45:00,32.7,32.72,32.57,32.67,41687.79795111066,16.5179,16.528,16.4523,16.5028,41687.798
2007-08-14 09:50:00,32.66,32.66,31.9,32.09,466375.9001927173,16.4977,16.4977,16.1138,16.2098,466375.9002
2007-08-14 09:55:00,32.06,32.2,31.86,31.98,134496.39922913074,16.1946,16.2654,16.0936,16.1542,134496.3992
2007-08-14 10:00:00,31.98,32.13,31.92,32.08,162085.40419920883,16.1542,16.23,16.1239,16.2047,162085.4042
2007-08-14 10:05:00,32.08,32.13,31.89,31.93,127903.43848260472,16.2047,16.23,16.1088,16.129,127903.4385
2007-08-14 10:10:00,31.94,31.99,31.76,31.81,156709.60543665686,16.134,16.1593,16.0431,16.0684,156709.6054
2007-08-14 10:15:00,31.78,31.92,31.71,31.89,158738.20874328027,16.0532,16.1239,16.0178,16.1088,158738.2087
2007-08-14 10:20:00,31.88,32.02,31.85,31.94,63089.562835987424,16.1037,16.1744,16.0886,16.134,63089.5628
2007-08-14 10:25:00,31.94,32.03,31.87,32.02,71609.69672380565,16.134,16.1795,16.0987,16.1744,71609.6967
2007-08-14 10:30:00,32.01,32.14,32.0,32.14,66943.90911857186,16.1694,16.235,16.1643,16.235,66943.9091
2007-08-14 10:35:00,32.13,32.16,32.0,32.08,55380.87027081855,16.23,16.2452,16.1643,16.2047,55380.8703
2007-08-14 10:40:00,32.09,32.13,32.04,32.13,36210.56902322751,16.2098,16.23,16.1845,16.23,36210.569
2007-08-14 10:45:00,32.12,32.23,32.1,32.23,164722.58849781926,16.2249,16.2805,16.2148,16.2805,164722.5885
2007-08-14 10:50:00,32.22,32.24,32.12,32.13,84288.46739020184,16.2755,16.2856,16.2249,16.23,84288.4674
2007-08-14 10:55:00,32.13,32.21,32.13,32.19,102951.61781113704,16.23,16.2704,16.23,16.2603,102951.6178
2007-08-14 11:00:00,32.19,32.21,32.05,32.13,98590.12070189674,16.2603,16.2704,16.1896,16.23,98590.1207
2007-08-14 11:05:00,32.13,32.16,32.0,32.07,69783.95374784461,16.23,16.2452,16.1643,16.1997,69783.9537
2007-08-14 11:10:00,32.07,32.14,32.05,32.12,47976.46820164317,16.1997,16.235,16.1896,16.2249,47976.4682
2007-08-14 11:15:00,32.12,32.25,32.12,32.2,998884.2681813572,16.2249,16.2906,16.2249,16.2654,998884.2682
2007-08-14 11:20:00,32.2,32.2,32.1,32.17,73029.71903844204,16.2654,16.2654,16.2148,16.2502,73029.719
2007-08-14 11:25:00,32.17,32.18,32.14,32.17,65625.31696926666,16.2502,16.2553,16.235,16.2502,65625.317
2007-08-14 11:30:00,32.16,32.19,32.12,32.14,89968.55664874734,16.2452,16.2603,16.2249,16.235,89968.5566
2007-08-14 11:35:00,32.14,32.19,32.12,32.16,135104.98022111776,16.235,16.2603,16.2249,16.2452,135104.9802
2007-08-14 11:40:00,32.15,32.22,32.14,32.14,160868.24221523482,16.2401,16.2755,16.235,16.235,160868.2422
2007-08-14 11:45:00,32.14,32.22,32.14,32.18,168982.65544172836,16.235,16.2755,16.235,16.2553,168982.6554
2007-08-14 11:50:00,32.18,32.24,32.16,32.24,58119.48473476012,16.2553,16.2856,16.2452,16.2856,58119.4847
2007-08-14 11:55:00,32.24,32.35,32.22,32.26,350441.2212191906,16.2856,16.3411,16.2755,16.2957,350441.2212
2007-08-14 12:00:00,32.26,32.26,32.03,32.04,114920.37732021503,16.2957,16.2957,16.1795,16.1845,114920.3773
2007-08-14 12:05:00,32.04,32.2,32.04,32.19,38847.75332183792,16.1845,16.2654,16.1845,16.2603,38847.7533
2007-08-14 12:10:00,32.18,32.24,32.15,32.24,39050.61365250025,16.2553,16.2856,16.2401,16.2856,39050.6137
2007-08-14 12:15:00,32.24,32.28,32.23,32.28,46049.29506035095,16.2856,16.3058,16.2805,16.3058,46049.2951
2007-08-14 12:20:00,32.27,32.28,32.22,32.26,26777.563647428746,16.3007,16.3058,16.2755,16.2957,26777.5636
2007-08-14 12:25:00,32.26,32.29,32.19,32.26,27690.435135409272,16.2957,16.3108,16.2603,16.2957,27690.4351
2007-08-14 12:30:00,32.27,32.3,32.16,32.2,27589.004970078106,16.3007,16.3159,16.2452,16.2654,27589.005
2007-08-14 12:35:00,32.21,32.23,32.19,32.21,23024.64753017548,16.2704,16.2805,16.2603,16.2704,23024.6475
2007-08-14 12:40:00,32.2,32.24,32.15,32.23,33573.3847246171,16.2654,16.2856,16.2401,16.2805,33573.3847
2007-08-14 12:45:00,32.22,32.24,32.2,32.22,32660.513236636576,16.2755,16.2856,16.2654,16.2755,32660.5132
2007-08-14 12:50:00,32.23,32.26,32.21,32.26,28197.58596206512,16.2805,16.2957,16.2704,16.2957,28197.586
2007-08-14 12:55:00,32.26,32.29,32.17,32.21,52540.825641545794,16.2957,16.3108,16.2502,16.2704,52540.8256
2007-08-14 13:00:00,32.21,32.26,32.16,32.26,25053.250836798863,16.2704,16.2957,16.2452,16.2957,25053.2508
2007-08-14 13:05:00,32.27,32.29,32.2,32.25,20894.614058220915,16.3007,16.3108,16.2654,16.2906,20894.6141
2007-08-14 13:10:00,32.24,32.37,32.24,32.37,162085.40419920883,16.2856,16.3512,16.2856,16.3512,162085.4042
2007-08-14 13:15:00,32.37,32.43,32.35,32.42,33573.3847246171,16.3512,16.3815,16.3411,16.3765,33573.3847
2007-08-14 13:20:00,32.44,32.48,32.34,32.42,50512.22233492241,16.3866,16.4068,16.3361,16.3765,50512.2223
2007-08-14 13:25:00,32.42,32.42,32.31,32.34,54265.13845217568,16.3765,16.3765,16.3209,16.3361,54265.1385
2007-08-14 13:30:00,32.33,32.38,32.26,32.38,40876.3566284613,16.331,16.3563,16.2957,16.3563,40876.3566
2007-08-14 13:35:00,32.39,32.6,32.39,32.55,389187.5443756973,16.3613,16.4674,16.3613,16.4422,389187.5444
2007-08-14 13:40:00,32.53,32.54,32.32,32.38,28704.73678872097,16.4321,16.4371,16.326,16.3563,28704.7368
2007-08-14 13:45:00,32.36,32.4,32.3,32.35,33269.094228623595,16.3462,16.3664,16.3159,16.3411,33269.0942
2007-08-14 13:50:00,32.35,32.41,32.33,32.33,30530.47976468201,16.3411,16.3714,16.331,16.331,30530.4798
2007-08-14 13:55:00,32.34,32.34,32.22,32.25,98995.84136322142,16.3361,16.3361,16.2755,16.2906,98995.8414
2007-08-14 14:00:00,32.22,32.35,32.17,32.33,60655.23886803936,16.2755,16.3411,16.2502,16.331,60655.2389
2007-08-14 14:05:00,32.33,32.37,32.33,32.35,29820.46860736383,16.331,16.3512,16.331,16.3411,29820.4686
2007-08-14 14:10:00,32.34,32.39,32.33,32.36,36210.56902322751,16.3361,16.3613,16.331,16.3462,36210.569
2007-08-14 14:15:00,32.34,32.39,32.33,32.37,43107.82026574703,16.3361,16.3613,16.331,16.3512,43107.8203
2007-08-14 14:20:00,32.36,32.39,32.34,32.39,31849.07191398722,16.3462,16.3613,16.3361,16.3613,31849.0719
2007-08-14 14:25:00,32.4,32.49,32.35,32.4,45440.71406836393,16.3664,16.4118,16.3411,16.3664,45440.7141
2007-08-14 14:30:00,32.4,32.48,32.34,32.39,68059.64093721473,16.3664,16.4068,16.3361,16.3613,68059.6409
2007-08-14 14:35:00,32.41,32.48,32.4,32.46,94532.91408864997,16.3714,16.4068,16.3664,16.3967,94532.9141
2007-08-14 14:40:00,32.46,32.46,32.38,32.4,68059.64093721473,16.3967,16.3967,16.3563,16.3664,68059.6409
2007-08-14 14:45:00,32.4,32.49,32.33,32.44,65219.59630794198,16.3664,16.4118,16.331,16.3866,65219.5963
2007-08-14 14:50:00,32.46,32.5,32.42,32.44,63292.423166649765,16.3967,16.4169,16.3765,16.3866,63292.4232
2007-08-14 14:55:00,32.42,32.48,32.41,32.43,54163.70828684451,16.3765,16.4068,16.3714,16.3815,54163.7083
2007-08-14 15:00:00,32.43,32.47,32.38,32.45,106704.5339283903,16.3815,16.4017,16.3563,16.3916,106704.5339
2007-08-14 15:05:00,32.46,32.61,32.43,32.59,103154.47814179937,16.3967,16.4725,16.3815,16.4624,103154.4781
2007-08-14 15:10:00,32.59,32.63,32.54,32.57,75565.47317172127,16.4624,16.4826,16.4371,16.4523,75565.4732
2007-08-14 15:15:00,32.58,32.62,32.53,32.58,31240.490922000205,16.4573,16.4775,16.4321,16.4573,31240.4909
2007-08-14 15:20:00,32.58,32.73,32.56,32.63,75261.18267572776,16.4573,16.5331,16.4472,16.4826,75261.1827
2007-08-14 15:25:00,32.65,32.73,32.65,32.68,38644.89299117558,16.4927,16.5331,16.4927,16.5078,38644.893
2007-08-14 15:30:00,32.67,32.7,32.55,32.56,87027.08185414343,16.5028,16.5179,16.4422,16.4472,87027.0819
2007-08-14 15:35:00,32.55,32.57,32.28,32.31,191703.0124759104,16.4422,16.4523,16.3058,16.3209,191703.0125
2007-08-14 15:40:00,32.31,32.51,32.28,32.51,111978.90252561112,16.3209,16.4219,16.3058,16.4219,111978.9025
2007-08-14 15:45:00,32.5,32.66,32.45,32.56,118673.29343746832,16.4169,16.4977,16.3916,16.4472,118673.2934
2007-08-14 15:50:00,32.56,32.6,32.43,32.49,104777.36078709808,16.4472,16.4674,16.3815,16.4118,104777.3608
2007-08-14 15:55:00,32.48,32.5,32.34,32.37,101125.874835176,16.4068,16.4169,16.3361,16.3512,101125.8748
2007-08-15 09:30:00,32.34,32.34,32.19,32.25,68769.65209453291,16.3361,16.3361,16.2603,16.2906,68769.6521
2007-08-15 09:35:00,32.25,32.29,32.17,32.17,67451.05994522771,16.2906,16.3108,16.2502,16.2502,67451.0599
2007-08-15 09:40:00,32.18,32.2,32.07,32.1,70392.53473983162,16.2553,16.2654,16.1997,16.2148,70392.5347
2007-08-15 09:45:00,32.1,32.21,32.1,32.21,66538.18845724719,16.2148,16.2704,16.2148,16.2704,66538.1885
2007-08-15 09:50:00,32.22,32.27,32.11,32.24,108834.56740034488,16.2755,16.3007,16.2199,16.2856,108834.5674
2007-08-15 09:55:00,32.24,32.36,32.22,32.25,106704.5339283903,16.2856,16.3462,16.2755,16.2906,106704.5339
2007-08-15 10:00:00,32.27,32.45,32.24,32.24,77188.35581701998,16.3007,16.3916,16.2856,16.2856,77188.3558
2007-08-15 10:05:00,32.24,32.39,32.22,32.33,58525.2053960848,16.2856,16.3613,16.2755,16.331,58525.2054
2007-08-15 10:10:00,32.29,32.45,32.28,32.41,38949.18348716908,16.3108,16.3916,16.3058,16.3714,38949.1835
2007-08-15 10:15:00,32.39,32.45,32.33,32.4,60553.808702708186,16.3613,16.3916,16.331,16.3664,60553.8087
2007-08-15 10:20:00,32.38,32.48,32.38,32.48,41687.79795111066,16.3563,16.4068,16.3563,16.4068,41687.798
2007-08-15 10:25:00,32.47,32.54,32.44,32.52,66639.61862257836,16.4017,16.4371,16.3866,16.427,66639.6186
2007-08-15 10:30:00,32.53,32.58,32.49,32.51,58018.05456942895,16.4321,16.4573,16.4118,16.4219,58018.0546
2007-08-15 10:35:00,32.51,32.51,32.36,32.49,114210.36616289684,16.4219,16.4219,16.3462,16.4118,114210.3662
2007-08-15 10:40:00,32.49,32.53,32.42,32.49,147682.32072218278,16.4118,16.4321,16.3765,16.4118,147682.3207
2007-08-15 10:45:00,32.49,32.54,32.42,32.5,99097.2715285526,16.4118,16.4371,16.3765,16.4169,99097.2715
2007-08-15 10:50:00,32.51,32.51,32.44,32.44,23734.658687493666,16.4219,16.4219,16.3866,16.3866,23734.6587
2007-08-15 10:55:00,32.45,32.49,32.42,32.49,34587.6863779288,16.3916,16.4118,16.3765,16.4118,34587.6864
2007-08-15 11:00:00,32.49,32.51,32.45,32.49,27690.435135409272,16.4118,16.4219,16.3916,16.4118,27690.4351
2007-08-15 11:05:00,32.48,32.48,32.3,32.33,39152.04381783142,16.4068,16.4068,16.3159,16.331,39152.0438
2007-08-15 11:10:00,32.34,32.51,32.34,32.47,105183.08144842276,16.3361,16.4219,16.3361,16.4017,105183.0814
2007-08-15 11:15:00,32.44,32.44,32.36,32.39,18155.99959427934,16.3866,16.3866,16.3462,16.3613,18155.9996
2007-08-15 11:20:00,32.4,32.43,32.39,32.41,21300.3347195456,16.3664,16.3815,16.3613,16.3714,21300.3347
2007-08-15 11:25:00,32.42,32.44,32.39,32.41,31139.06075666904,16.3765,16.3866,16.3613,16.3714,31139.0608
2007-08-15 11:30:00,32.41,32.44,32.35,32.39,19271.731412922203,16.3714,16.3866,16.3411,16.3613,19271.7314
2007-08-15 11:35:00,32.39,32.39,32.25,32.28,29414.74794603915,16.3613,16.3613,16.2906,16.3058,29414.7479
2007-08-15 11:40:00,32.29,32.32,32.2,32.24,43614.97109240288,16.3108,16.326,16.2654,16.2856,43614.9711
2007-08-15 11:45:00,32.25,32.26,32.16,32.16,18561.720255604017,16.2906,16.2957,16.2452,16.2452,18561.7203
2007-08-15 11:50:00,32.16,32.2,32.07,32.07,69986.81407850694,16.2452,16.2654,16.1997,16.1997,69986.8141
2007-08-15 11:55:00,32.1,32.14,32.04,32.06,38442.03266051324,16.2148,16.235,16.1845,16.1946,38442.0327
2007-08-15 12:00:00,32.07,32.11,32.05,32.1,28603.306623389795,16.1997,16.2199,16.1896,16.2148,28603.3066
2007-08-15 12:05:00,32.1,32.18,32.08,32.15,36007.70869256517,16.2148,16.2553,16.2047,16.2401,36007.7087
2007-08-15 12:10:00,32.15,32.18,32.1,32.15,28704.73678872097,16.2401,16.2553,16.2148,16.2401,28704.7368
2007-08-15 12:15:00,32.14,32.18,32.09,32.11,85201.33887818237,16.235,16.2553,16.2098,16.2199,85201.3389
2007-08-15 12:20:00,32.11,32.13,32.06,32.09,52642.255806876965,16.2199,16.23,16.1946,16.2098,52642.2558
2007-08-15 12:25:00,32.09,32.16,32.06,32.13,36514.85951922102,16.2098,16.2452,16.1946,16.23,36514.8595
2007-08-15 12:30:00,32.13,32.16,32.09,32.15,52337.965310883454,16.23,16.2452,16.2098,16.2401,52337.9653
2007-08-15 12:35:00,32.14,32.21,32.12,32.19,56395.17192413024,16.235,16.2704,16.2249,16.2603,56395.1719
2007-08-15 12:40:00,32.19,32.24,32.16,32.21,75971.19383304595,16.2603,16.2856,16.2452,16.2704,75971.1938
2007-08-15 12:45:00,32.21,32.29,32.15,32.2,44629.272745714574,16.2704,16.3108,16.2401,16.2654,44629.2727
2007-08-15 12:50:00,32.2,32.24,32.17,32.23,41890.658281773,16.2654,16.2856,16.2502,16.2805,41890.6583
2007-08-15 12:55:00,32.23,32.25,32.2,32.22,15823.10579166244,16.2805,16.2906,16.2654,16.2755,15823.1058
2007-08-15 13:00:00,32.21,32.23,32.16,32.19,32254.79257531189,16.2704,16.2805,16.2452,16.2603,32254.7926
2007-08-15 13:05:00,32.18,32.19,32.15,32.16,27690.435135409272,16.2553,16.2603,16.2401,16.2452,27690.4351
2007-08-15 13:10:00,32.15,32.19,32.14,32.14,27081.854143422253,16.2401,16.2603,16.235,16.235,27081.8541
2007-08-15 13:15:00,32.16,32.22,32.15,32.21,31544.781417993712,16.2452,16.2755,16.2401,16.2704,31544.7814
2007-08-15 13:20:00,32.21,32.23,32.17,32.22,40673.49629779896,16.2704,16.2805,16.2502,16.2755,40673.4963
2007-08-15 13:25:00,32.23,32.23,32.16,32.17,19880.31240490922,16.2805,16.2805,16.2452,16.2502,19880.3124
2007-08-15 13:30:00,32.18,32.25,32.15,32.25,52946.54630287048,16.2553,16.2906,16.2401,16.2906,52946.5463
2007-08-15 13:35:00,32.24,32.38,32.23,32.34,87635.66284613044,16.2856,16.3563,16.2805,16.3361,87635.6628
2007-08-15 13:40:00,32.33,32.35,32.29,32.31,84085.60705953951,16.331,16.3411,16.3108,16.3209,84085.6071
2007-08-15 13:45:00,32.31,32.44,32.31,32.43,78405.51780099401,16.3209,16.3866,16.3209,16.3815,78405.5178
2007-08-15 13:50:00,32.43,32.44,32.39,32.44,94735.7744193123,16.3815,16.3866,16.3613,16.3866,94735.7744
2007-08-15 13:55:00,32.44,32.44,32.34,32.37,34790.54670859114,16.3866,16.3866,16.3361,16.3512,34790.5467
2007-08-15 14:00:00,32.37,32.38,32.31,32.35,38340.60249518207,16.3512,16.3563,16.3209,16.3411,38340.6025
2007-08-15 14:05:00,32.37,32.39,32.32,32.35,78811.2384623187,16.3512,16.3613,16.326,16.3411,78811.2385
2007-08-15 14:10:00,32.34,32.36,32.15,32.16,73841.16036109139,16.3361,16.3462,16.2401,16.2452,73841.1604
2007-08-15 14:15:00,32.15,32.16,32.1,32.15,44527.8425803834,16.2401,16.2452,16.2148,16.2401,44527.8426
2007-08-15 14:20:00,32.15,32.22,32.1,32.1,82564.15457957197,16.2401,16.2755,16.2148,16.2148,82564.1546
2007-08-15 14:25:00,32.11,32.14,32.07,32.09,61872.40085201339,16.2199,16.235,16.1997,16.2098,61872.4009
2007-08-15 14:30:00,32.09,32.18,32.07,32.11,64915.30581194847,16.2098,16.2553,16.1997,16.2199,64915.3058
2007-08-15 14:35:00,32.11,32.12,31.95,31.98,72826.8587077797,16.2199,16.2249,16.1391,16.1542,72826.8587
2007-08-15 14:40:00,31.99,32.02,31.97,32.01,69479.6632518511,16.1593,16.1744,16.1492,16.1694,69479.6633
2007-08-15 14:45:00,32.01,32.02,31.92,31.92,71812.557054468,16.1694,16.1744,16.1239,16.1239,71812.5571
2007-08-15 14:50:00,31.92,31.98,31.9,31.93,46049.29506035095,16.1239,16.1542,16.1138,16.129,46049.2951
2007-08-15 14:55:00,31.94,32.01,31.85,31.89,58728.06572674713,16.134,16.1694,16.0886,16.1088,58728.0657
2007-08-15 15:00:00,31.89,31.96,31.82,31.91,80332.69094228624,16.1088,16.1441,16.0734,16.1189,80332.6909
2007-08-15 15:05:00,31.91,31.93,31.8,31.81,86519.93102748758,16.1189,16.129,16.0633,16.0684,86519.931
2007-08-15 15:10:00,31.8,31.84,31.75,31.8,82564.15457957197,16.0633,16.0835,16.038,16.0633,82564.1546
2007-08-15 15:15:00,31.78,31.79,31.65,31.67,83984.17689420834,16.0532,16.0583,15.9875,15.9976,83984.1769
2007-08-15 15:20:00,31.67,31.74,31.64,31.7,102545.89714981236,15.9976,16.033,15.9825,16.0128,102545.8971
2007-08-15 15:25:00,31.7,31.74,31.68,31.69,70392.53473983162,16.0128,16.033,16.0027,16.0077,70392.5347
2007-08-15 15:30:00,31.7,31.74,31.63,31.63,116340.3996348514,16.0128,16.033,15.9774,15.9774,116340.3996
2007-08-15 15:35:00,31.63,31.66,31.5,31.51,126179.12567197483,15.9774,15.9926,15.9118,15.9168,126179.1257
2007-08-15 15:40:00,31.51,31.54,31.45,31.52,148798.05254082565,15.9168,15.932,15.8865,15.9219,148798.0525
2007-08-15 15:45:00,31.52,31.64,31.52,31.6,217364.84430469625,15.9219,15.9825,15.9219,15.9623,217364.8443
2007-08-15 15:50:00,31.59,31.59,31.51,31.52,179632.82280150117,15.9572,15.9572,15.9168,15.9219,179632.8228
2007-08-15 15:55:00,31.52,31.52,31.32,31.41,207728.97859823512,15.9219,15.9219,15.8208,15.8663,207728.9786
2007-08-16 09:30:00,31.38,31.5,31.26,31.26,100111.57318186428,15.8511,15.9118,15.7905,15.7905,100111.5732
2007-08-16 09:35:00,31.27,31.4,31.2,31.24,71102.54589714982,15.7956,15.8612,15.7602,15.7804,71102.5459
2007-08-16 09:40:00,31.25,31.31,31.11,31.19,72826.8587077797,15.7855,15.8158,15.7148,15.7552,72826.8587
2007-08-16 09:45:00,31.18,31.41,31.17,31.41,66538.18845724719,15.7501,15.8663,15.7451,15.8663,66538.1885
2007-08-16 09:50:00,31.41,31.43,31.25,31.26,76782.6351556953,15.8663,15.8764,15.7855,15.7905,76782.6352
2007-08-16 09:55:00,31.27,31.29,31.03,31.04,98082.9698752409,15.7956,15.8057,15.6743,15.6794,98082.9699
2007-08-16 10:00:00,31.03,31.09,30.77,30.78,97981.53970990972,15.6743,15.7047,15.543,15.5481,97981.5397
2007-08-16 10:05:00,30.78,30.9,30.77,30.89,101125.874835176,15.5481,15.6087,15.543,15.6036,101125.8748
2007-08-16 10:10:00,30.88,30.95,30.79,30.79,41789.22811644183,15.5986,15.6339,15.5531,15.5531,41789.2281
2007-08-16 10:15:00,30.8,30.9,30.78,30.89,66538.18845724719,15.5582,15.6087,15.5481,15.6036,66538.1885
2007-08-16 10:20:00,30.89,30.91,30.77,30.83,100618.72400852012,15.6036,15.6137,15.543,15.5733,100618.724
2007-08-16 10:25:00,30.81,30.83,30.69,30.7,53859.417790851,15.5632,15.5733,15.5026,15.5077,53859.4178
2007-08-16 10:30:00,30.69,30.7,30.61,30.7,100213.00334719544,15.5026,15.5077,15.4622,15.5077,100213.0033
2007-08-16 10:35:00,30.68,30.85,30.66,30.81,95040.06491530582,15.4976,15.5834,15.4874,15.5632,95040.0649
2007-08-16 10:40:00,30.83,30.93,30.81,30.93,59742.36738005883,15.5733,15.6238,15.5632,15.6238,59742.3674
2007-08-16 10:45:00,30.93,31.07,30.93,31.01,100821.58433918247,15.6238,15.6946,15.6238,15.6642,100821.5843
2007-08-16 10:50:00,31.01,31.14,30.95,31.11,69479.6632518511,15.6642,15.7299,15.6339,15.7148,69479.6633
2007-08-16 10:55:00,31.11,31.19,31.09,31.13,65118.16614261081,15.7148,15.7552,15.7047,15.7249,65118.1661
2007-08-16 11:00:00,31.14,31.22,31.12,31.22,54467.99878283802,15.7299,15.7703,15.7198,15.7703,54467.9988
2007-08-16 11:05:00,31.21,31.32,31.19,31.31,65929.60746526017,15.7653,15.8208,15.7552,15.8158,65929.6075
2007-08-16 11:10:00,31.32,31.52,31.3,31.52,121107.61740541636,15.8208,15.9219,15.8107,15.9219,121107.6174
2007-08-16 11:15:00,31.51,31.58,31.42,31.55,111776.04219494878,15.9168,15.9522,15.8714,15.937,111776.0422
2007-08-16 11:20:00,31.55,31.57,31.35,31.43,136626.43270108532,15.937,15.9471,15.836,15.8764,136626.4327
2007-08-16 11:25:00,31.4,31.46,31.34,31.4,59640.93721472766,15.8612,15.8916,15.8309,15.8612,59640.9372
2007-08-16 11:30:00,31.4,31.4,31.13,31.13,83679.88639821483,15.8612,15.8612,15.7249,15.7249,83679.8864
2007-08-16 11:35:00,31.14,31.25,31.08,31.21,67856.78060655239,15.7299,15.7855,15.6996,15.7653,67856.7806
2007-08-16 11:40:00,31.2,31.42,31.19,31.4,44426.41241505224,15.7602,15.8714,15.7552,15.8612,44426.4124
2007-08-16 11:45:00,31.4,31.47,31.39,31.44,44426.41241505224,15.8612,15.8966,15.8562,15.8815,44426.4124
2007-08-16 11:50:00,31.45,31.46,31.29,31.32,31139.06075666904,15.8865,15.8916,15.8057,15.8208,31139.0608
2007-08-16 11:55:00,31.3,31.44,31.3,31.37,55178.00994015621,15.8107,15.8815,15.8107,15.8461,55178.0099
2007-08-16 12:00:00,31.34,31.44,31.16,31.41,108631.70706968252,15.8309,15.8815,15.74,15.8663,108631.7071
2007-08-16 12:05:00,31.44,31.44,31.07,31.08,87939.95334212395,15.8815,15.8815,15.6946,15.6996,87939.9533
2007-08-16 12:10:00,31.06,31.13,31.05,31.1,63292.423166649765,15.6895,15.7249,15.6845,15.7097,63292.4232
2007-08-16 12:15:00,31.09,31.34,31.06,31.28,138959.3265037022,15.7047,15.8309,15.6895,15.8006,138959.3265
2007-08-16 12:20:00,31.29,31.38,31.14,31.21,62988.132670656254,15.8057,15.8511,15.7299,15.7653,62988.1327
2007-08-16 12:25:00,31.19,31.24,31.13,31.23,49497.92068161071,15.7552,15.7804,15.7249,15.7754,49497.9207
2007-08-16 12:30:00,31.22,31.3,31.2,31.22,48889.339689623695,15.7703,15.8107,15.7602,15.7703,48889.3397
2007-08-16 12:35:00,31.22,31.22,31.11,31.12,55786.59093214322,15.7703,15.7703,15.7148,15.7198,55786.5909
2007-08-16 12:40:00,31.12,31.12,30.78,30.85,75159.75251039659,15.7198,15.7198,15.5481,15.5834,75159.7525
2007-08-16 12:45:00,30.86,31.08,30.86,31.04,55786.59093214322,15.5885,15.6996,15.5885,15.6794,55786.5909
2007-08-16 12:50:00,31.04,31.11,31.02,31.06,86519.93102748758,15.6794,15.7148,15.6693,15.6895,86519.931
2007-08-16 12:55:00,31.07,31.12,30.82,30.82,124657.6731920073,15.6946,15.7198,15.5683,15.5683,124657.6732
2007-08-16 13:00:00,30.81,31.03,30.73,30.97,144335.12526625418,15.5632,15.6743,15.5228,15.644,144335.1253
2007-08-16 13:05:00,30.98,30.99,30.84,30.97,77188.35581701998,15.6491,15.6541,15.5784,15.644,77188.3558
2007-08-16 13:10:00,30.97,31.05,30.93,31.03,30834.770260675527,15.644,15.6845,15.6238,15.6743,30834.7703
2007-08-16 13:15:00,31.03,31.42,31.03,31.4,72826.8587077797,15.6743,15.8714,15.6743,15.8612,72826.8587
2007-08-16 13:20:00,31.41,31.44,31.22,31.22,57612.33390810427,15.8663,15.8815,15.7703,15.7703,57612.3339
2007-08-16 13:25:00,31.21,31.38,31.18,31.32,185617.20255604017,15.7653,15.8511,15.7501,15.8208,185617.2026
2007-08-16 13:30:00,31.3,31.34,31.19,31.3,91591.43929404604,15.8107,15.8309,15.7552,15.8107,91591.4393
2007-08-16 13:35:00,31.3,31.46,31.3,31.45,63393.85333198093,15.8107,15.8916,15.8107,15.8865,63393.8533
2007-08-16 13:40:00,31.45,31.5,31.4,31.42,89461.40582209149,15.8865,15.9118,15.8612,15.8714,89461.4058
2007-08-16 13:45:00,31.42,31.42,31.3,31.31,67856.78060655239,15.8714,15.8714,15.8107,15.8158,67856.7806
2007-08-16 13:50:00,31.32,31.49,31.29,31.48,67451.05994522771,15.8208,15.9067,15.8057,15.9017,67451.0599
2007-08-16 13:55:00,31.48,31.52,31.4,31.4,69682.52358251344,15.9017,15.9219,15.8612,15.8612,69682.5236
2007-08-16 14:00:00,31.4,31.58,31.36,31.55,86317.07069682523,15.8612,15.9522,15.841,15.937,86317.0707
2007-08-16 14:05:00,31.56,31.69,31.55,31.61,147682.32072218278,15.9421,16.0077,15.937,15.9673,147682.3207
2007-08-16 14:10:00,31.61,31.93,31.6,31.92,264327.0108530277,15.9673,16.129,15.9623,16.1239,264327.0109
2007-08-16 14:15:00,31.93,32.27,31.86,31.96,335429.5567501775,16.129,16.3007,16.0936,16.1441,335429.5568
2007-08-16 14:20:00,31.96,32.02,31.64,31.65,188964.3980119688,16.1441,16.1744,15.9825,15.9875,188964.398
2007-08-16 14:25:00,31.64,31.7,31.54,31.57,90577.13764073436,15.9825,16.0128,15.932,15.9471,90577.1376
2007-08-16 14:30:00,31.55,31.57,31.43,31.49,102241.60665381885,15.937,15.9471,15.8764,15.9067,102241.6067
2007-08-16 14:35:00,31.49,31.6,31.45,31.45,119890.45542144234,15.9067,15.9623,15.8865,15.8865,119890.4554
2007-08-16 14:40:00,31.44,31.5,31.41,31.42,55888.02109747439,15.8815,15.9118,15.8663,15.8714,55888.0211
2007-08-16 14:45:00,31.42,31.53,31.36,31.38,49700.78101227305,15.8714,15.9269,15.841,15.8511,49700.781
2007-08-16 14:50:00,31.38,31.54,31.34,31.46,97575.81904858504,15.8511,15.932,15.8309,15.8916,97575.819
2007-08-16 14:55:00,31.46,31.49,31.35,31.41,70392.53473983162,15.8916,15.9067,15.836,15.8663,70392.5347
2007-08-16 15:00:00,31.39,31.42,31.31,31.34,130439.19261588396,15.8562,15.8714,15.8158,15.8309,130439.1926
2007-08-16 15:05:00,31.35,31.41,31.28,31.28,102241.60665381885,15.836,15.8663,15.8006,15.8006,102241.6067
2007-08-16 15:10:00,31.29,31.37,31.25,31.33,144842.27609291003,15.8057,15.8461,15.7855,15.8259,144842.2761
2007-08-16 15:15:00,31.33,31.5,31.3,31.5,74855.46201440308,15.8259,15.9118,15.8107,15.9118,74855.462
2007-08-16 15:20:00,31.48,31.55,31.37,31.44,68161.0711025459,15.9017,15.937,15.8461,15.8815,68161.0711
2007-08-16 15:25:00,31.43,31.55,31.42,31.5,131453.49426919565,15.8764,15.937,15.8714,15.9118,131453.4943
2007-08-16 15:30:00,31.49,31.54,31.42,31.49,64712.44548128614,15.9067,15.932,15.8714,15.9067,64712.4455
2007-08-16 15:35:00,31.5,31.79,31.5,31.72,89055.6851607668,15.9118,16.0583,15.9118,16.0229,89055.6852
2007-08-16 15:40:00,31.73,31.95,31.65,31.9,181458.5657774622,16.0279,16.1391,15.9875,16.1138,181458.5658
2007-08-16 15:45:00,31.91,32.02,31.9,31.94,229029.3133177807,16.1189,16.1744,16.1138,16.134,229029.3133
2007-08-16 15:50:00,31.95,32.16,31.94,32.14,175981.33684957906,16.1391,16.2452,16.134,16.235,175981.3368
2007-08-16 15:55:00,32.13,32.14,31.89,31.96,171924.13023633228,16.23,16.235,16.1088,16.1441,171924.1302
2007-08-17 09:30:00,32.85,32.92,32.2,32.71,277208.6418500862,16.5937,16.6291,16.2654,16.523,277208.6419
2007-08-17 09:35:00,32.68,32.95,32.56,32.83,73739.73019576022,16.5078,16.6442,16.4472,16.5836,73739.7302
2007-08-17 09:40:00,32.86,33.03,32.86,32.94,72116.8475504615,16.5987,16.6846,16.5987,16.6392,72116.8476
2007-08-17 09:45:00,32.92,33.07,32.89,32.93,99198.70169388376,16.6291,16.7048,16.6139,16.6341,99198.7017
2007-08-17 09:50:00,32.93,33.07,32.93,33.03,60756.66903337053,16.6341,16.7048,16.6341,16.6846,60756.669
2007-08-17 09:55:00,33.06,33.12,32.78,32.93,124251.95253068264,16.6998,16.7301,16.5583,16.6341,124251.9525
2007-08-17 10:00:00,32.93,33.23,32.81,33.21,81955.57358758495,16.6341,16.7856,16.5735,16.7755,81955.5736
2007-08-17 10:05:00,33.2,33.23,33.06,33.11,60858.0991987017,16.7705,16.7856,16.6998,16.725,60858.0992
2007-08-17 10:10:00,33.12,33.12,32.98,32.98,79419.8194543057,16.7301,16.7301,16.6594,16.6594,79419.8195
2007-08-17 10:15:00,33.0,33.05,32.93,32.97,119890.45542144234,16.6695,16.6947,16.6341,16.6543,119890.4554
2007-08-17 10:20:00,32.93,32.94,32.65,32.67,47773.60787098083,16.6341,16.6392,16.4927,16.5028,47773.6079
2007-08-17 10:25:00,32.68,32.81,32.67,32.75,43209.2504310782,16.5078,16.5735,16.5028,16.5432,43209.2504
2007-08-17 10:30:00,32.74,32.88,32.66,32.83,56598.032254792575,16.5381,16.6088,16.4977,16.5836,56598.0323
2007-08-17 10:35:00,32.82,32.88,32.56,32.57,69073.94259052642,16.5785,16.6088,16.4472,16.4523,69073.9426
2007-08-17 10:40:00,32.58,32.61,32.33,32.37,72421.13804645502,16.4573,16.4725,16.331,16.3512,72421.138
2007-08-17 10:45:00,32.35,32.44,32.22,32.23,55482.30043614971,16.3411,16.3866,16.2755,16.2805,55482.3004
2007-08-17 10:50:00,32.21,32.23,32.08,32.09,150928.0860127802,16.2704,16.2805,16.2047,16.2098,150928.086
2007-08-17 10:55:00,32.08,32.51,32.08,32.45,165432.59965513743,16.2047,16.4219,16.2047,16.3916,165432.5997
2007-08-17 11:00:00,32.46,32.68,32.43,32.61,90982.85830205904,16.3967,16.5078,16.3815,16.4725,90982.8583
2007-08-17 11:05:00,32.6,32.7,32.34,32.37,128106.29881326709,16.4674,16.5179,16.3361,16.3512,128106.2988
2007-08-17 11:10:00,32.38,32.52,32.36,32.41,70798.2554011563,16.3563,16.427,16.3462,16.3714,70798.2554
2007-08-17 11:15:00,32.41,32.44,32.3,32.39,40369.20580180546,16.3714,16.3866,16.3159,16.3613,40369.2058
2007-08-17 11:20:00,32.37,32.42,32.36,32.4,17851.70909828583,16.3512,16.3765,16.3462,16.3664,17851.7091
2007-08-17 11:25:00,32.39,32.64,32.39,32.58,103458.76863779288,16.3613,16.4876,16.3613,16.4573,103458.7686
2007-08-17 11:30:00,32.58,32.61,32.48,32.52,60655.23886803936,16.4573,16.4725,16.4068,16.427,60655.2389
2007-08-17 11:35:00,32.53,32.78,32.53,32.75,50715.08266558475,16.4321,16.5583,16.4321,16.5432,50715.0827
2007-08-17 11:40:00,32.75,32.76,32.64,32.67,50816.51283091591,16.5432,16.5482,16.4876,16.5028,50816.5128
2007-08-17 11:45:00,32.67,32.78,32.67,32.74,15417.385130337763,16.5028,16.5583,16.5028,16.5381,15417.3851
2007-08-17 11:50:00,32.74,32.84,32.72,32.74,26676.13348209757,16.5381,16.5886,16.528,16.5381,26676.1335
2007-08-17 11:55:00,32.73,32.74,32.61,32.61,22720.357034181965,16.5331,16.5381,16.4725,16.4725,22720.357
2007-08-17 12:00:00,32.61,32.66,32.55,32.61,64712.44548128614,16.4725,16.4977,16.4422,16.4725,64712.4455
2007-08-17 12:05:00,32.6,32.69,32.53,32.6,41484.93762044832,16.4674,16.5129,16.4321,16.4674,41484.9376
2007-08-17 12:10:00,32.59,32.63,32.55,32.63,12780.200831727356,16.4624,16.4826,16.4422,16.4826,12780.2008
2007-08-17 12:15:00,32.63,32.73,32.6,32.63,18764.580586266355,16.4826,16.5331,16.4674,16.4826,18764.5806
2007-08-17 12:20:00,32.63,32.64,32.59,32.6,47976.46820164317,16.4826,16.4876,16.4624,16.4674,47976.4682
2007-08-17 12:25:00,32.6,32.6,32.54,32.57,10041.58636778578,16.4674,16.4674,16.4371,16.4523,10041.5864
2007-08-17 12:30:00,32.6,32.66,32.57,32.66,11563.038847753322,16.4674,16.4977,16.4523,16.4977,11563.0388
2007-08-17 12:35:00,32.65,32.69,32.55,32.55,25661.83182878588,16.4927,16.5129,16.4422,16.4422,25661.8318
2007-08-17 12:40:00,32.56,32.58,32.51,32.52,45237.85373770159,16.4472,16.4573,16.4219,16.427,45237.8537
2007-08-17 12:45:00,32.54,32.56,32.4,32.42,35804.84836190283,16.4371,16.4472,16.3664,16.3765,35804.8484
2007-08-17 12:50:00,32.41,32.49,32.39,32.45,25458.97149812354,16.3714,16.4118,16.3613,16.3916,25458.9715
2007-08-17 12:55:00,32.44,32.44,32.34,32.35,41586.36778577949,16.3866,16.3866,16.3361,16.3411,41586.3678
2007-08-17 13:00:00,32.34,32.47,32.29,32.43,62886.70250532508,16.3361,16.4017,16.3108,16.3815,62886.7025
2007-08-17 13:05:00,32.44,32.57,32.43,32.47,21300.3347195456,16.3866,16.4523,16.3815,16.4017,21300.3347
2007-08-17 13:10:00,32.48,32.58,32.44,32.51,16634.547114311797,16.4068,16.4573,16.3866,16.4219,16634.5471
2007-08-17 13:15:00,32.52,32.57,32.51,32.53,52642.255806876965,16.427,16.4523,16.4219,16.4321,52642.2558
2007-08-17 13:20:00,32.53,32.64,32.53,32.54,24038.94918348717,16.4321,16.4876,16.4321,16.4371,24038.9492
2007-08-17 13:25:00,32.54,32.56,32.49,32.51,48686.47935896136,16.4371,16.4472,16.4118,16.4219,48686.4794
2007-08-17 13:30:00,32.51,32.53,32.49,32.52,11563.038847753322,16.4219,16.4321,16.4118,16.427,11563.0388
2007-08-17 13:35:00,32.52,32.6,32.51,32.57,38239.172329850895,16.427,16.4674,16.4219,16.4523,38239.1723
2007-08-17 13:40:00,32.57,32.62,32.51,32.59,56800.89258545492,16.4523,16.4775,16.4219,16.4624,56800.8926
2007-08-17 13:45:00,32.62,32.64,32.56,32.61,15823.10579166244,16.4775,16.4876,16.4472,16.4725,15823.1058
2007-08-17 13:50:00,32.61,32.69,32.6,32.61,34689.11654325997,16.4725,16.5129,16.4674,16.4725,34689.1165
2007-08-17 13:55:00,32.59,32.67,32.56,32.62,35399.12770057815,16.4624,16.5028,16.4472,16.4775,35399.1277
2007-08-17 14:00:00,32.63,32.63,32.44,32.47,26574.703316766405,16.4826,16.4826,16.3866,16.4017,26574.7033
2007-08-17 14:05:00,32.47,32.49,32.36,32.38,19068.871082259862,16.4017,16.4118,16.3462,16.3563,19068.8711
2007-08-17 14:10:00,32.41,32.41,32.33,32.33,21198.904554214423,16.3714,16.3714,16.331,16.331,21198.9046
2007-08-17 14:15:00,32.34,32.34,32.25,32.33,31139.06075666904,16.3361,16.3361,16.2906,16.331,31139.0608
2007-08-17 14:20:00,32.32,32.33,32.27,32.32,13997.36281570139,16.326,16.331,16.3007,16.326,13997.3628
2007-08-17 14:25:00,32.33,32.34,32.22,32.22,18460.290090272847,16.331,16.3361,16.2755,16.2755,18460.2901
2007-08-17 14:30:00,32.23,32.26,32.16,32.26,31646.211583324883,16.2805,16.2957,16.2452,16.2957,31646.2116
2007-08-17 14:35:00,32.27,32.32,32.27,32.28,25966.12232477939,16.3007,16.326,16.3007,16.3058,25966.1223
2007-08-17 14:40:00,32.28,32.37,32.28,32.37,29617.60827670149,16.3058,16.3512,16.3058,16.3512,29617.6083
2007-08-17 14:45:00,32.35,32.38,32.28,32.35,23430.36819150015,16.3411,16.3563,16.3058,16.3411,23430.3682
2007-08-17 14:50:00,32.34,32.37,32.32,32.36,21198.904554214423,16.3361,16.3512,16.326,16.3462,21198.9046
2007-08-17 14:55:00,32.35,32.36,32.33,32.34,23836.08885282483,16.3411,16.3462,16.331,16.3361,23836.0889
2007-08-17 15:00:00,32.36,32.51,32.32,32.5,57713.76407343544,16.3462,16.4219,16.326,16.4169,57713.7641
2007-08-17 15:05:00,32.5,32.55,32.46,32.55,56192.3115934679,16.4169,16.4422,16.3967,16.4422,56192.3116
2007-08-17 15:10:00,32.55,32.64,32.55,32.58,120701.89674409167,16.4422,16.4876,16.4422,16.4573,120701.8967
2007-08-17 15:15:00,32.59,32.64,32.51,32.56,81144.13226493559,16.4624,16.4876,16.4219,16.4472,81144.1323
2007-08-17 15:20:00,32.56,32.57,32.49,32.51,49092.20002028604,16.4472,16.4523,16.4118,16.4219,49092.2
2007-08-17 15:25:00,32.51,32.53,32.4,32.45,49497.92068161071,16.4219,16.4321,16.3664,16.3916,49497.9207
2007-08-17 15:30:00,32.46,32.63,32.44,32.61,93011.46160868242,16.3967,16.4826,16.3866,16.4725,93011.4616
2007-08-17 15:35:00,32.61,32.75,32.59,32.75,125266.25418399432,16.4725,16.5432,16.4624,16.5432,125266.2542
2007-08-17 15:40:00,32.75,32.8,32.53,32.59,128004.8686479359,16.5432,16.5684,16.4321,16.4624,128004.8686
2007-08-17 15:45:00,32.59,32.69,32.55,32.65,87027.08185414343,16.4624,16.5129,16.4422,16.4927,87027.0819
2007-08-17 15:50:00,32.64,32.68,32.57,32.61,131960.6450958515,16.4876,16.5078,16.4523,16.4725,131960.6451
2007-08-17 15:55:00,32.61,32.61,32.49,32.57,204280.3529769753,16.4725,16.4725,16.4118,16.4523,204280.353
2007-08-20 09:30:00,31.84,32.53,31.84,32.38,69986.81407850694,16.0835,16.4321,16.0835,16.3563,69986.8141
2007-08-20 09:35:00,32.38,32.54,32.36,32.5,130743.48311187747,16.3563,16.4371,16.3462,16.4169,130743.4831
2007-08-20 09:40:00,32.51,32.51,32.39,32.44,93315.75210467594,16.4219,16.4219,16.3613,16.3866,93315.7521
2007-08-20 09:45:00,32.46,32.5,32.38,32.43,69378.23308651993,16.3967,16.4169,16.3563,16.3815,69378.2331
2007-08-20 09:50:00,32.43,32.46,32.37,32.41,44933.563241708085,16.3815,16.3967,16.3512,16.3714,44933.5632
2007-08-20 09:55:00,32.42,32.52,32.37,32.48,45339.28390303276,16.3765,16.427,16.3512,16.4068,45339.2839
2007-08-20 10:00:00,32.48,32.54,32.3,32.3,90779.99797139667,16.4068,16.4371,16.3159,16.3159,90779.998
2007-08-20 10:05:00,32.32,32.53,32.31,32.48,55279.440105487374,16.326,16.4321,16.3209,16.4068,55279.4401
2007-08-20 10:10:00,32.48,32.53,32.37,32.39,31037.630591337864,16.4068,16.4321,16.3512,16.3613,31037.6306
2007-08-20 10:15:00,32.39,32.54,32.38,32.54,37529.16117253271,16.3613,16.4371,16.3563,16.4371,37529.1612
2007-08-20 10:20:00,32.51,32.53,32.35,32.35,36514.85951922102,16.4219,16.4321,16.3411,16.3411,36514.8595
2007-08-20 10:25:00,32.34,32.37,32.29,32.33,60655.23886803936,16.3361,16.3512,16.3108,16.331,60655.2389
2007-08-20 10:30:00,32.33,32.33,32.24,32.32,41484.93762044832,16.331,16.331,16.2856,16.326,41484.9376
2007-08-20 10:35:00,32.31,32.36,32.3,32.32,43006.39010041586,16.3209,16.3462,16.3159,16.326,43006.3901
2007-08-20 10:40:00,32.33,32.41,32.29,32.41,47063.59671366264,16.331,16.3714,16.3108,16.3714,47063.5967
2007-08-20 10:45:00,32.4,32.49,32.39,32.41,36514.85951922102,16.3664,16.4118,16.3613,16.3714,36514.8595
2007-08-20 10:50:00,32.4,32.43,32.37,32.4,45643.57439902627,16.3664,16.3815,16.3512,16.3664,45643.5744
2007-08-20 10:55:00,32.41,32.43,32.38,32.41,24546.10001014301,16.3714,16.3815,16.3563,16.3714,24546.1
2007-08-20 11:00:00,32.41,32.46,32.39,32.45,29211.88761537681,16.3714,16.3967,16.3613,16.3916,29211.8876
2007-08-20 11:05:00,32.45,32.48,32.42,32.47,19474.59174358454,16.3916,16.4068,16.3765,16.4017,19474.5917
2007-08-20 11:10:00,32.45,32.51,32.44,32.45,32457.652905974235,16.3916,16.4219,16.3866,16.3916,32457.6529
2007-08-20 11:15:00,32.46,32.51,32.45,32.51,26777.563647428746,16.3967,16.4219,16.3916,16.4219,26777.5636
2007-08-20 11:20:00,32.51,32.55,32.5,32.51,54163.70828684451,16.4219,16.4422,16.4169,16.4219,54163.7083
2007-08-20 11:25:00,32.51,32.54,32.48,32.53,41484.93762044832,16.4219,16.4371,16.4068,16.4321,41484.9376
2007-08-20 11:30:00,32.52,32.52,32.41,32.42,42600.66943909119,16.427,16.427,16.3714,16.3765,42600.6694
2007-08-20 11:35:00,32.44,32.48,32.44,32.45,27893.29546607161,16.3866,16.4068,16.3866,16.3916,27893.2955
2007-08-20 11:40:00,32.43,32.49,32.43,32.48,34891.97687392231,16.3815,16.4118,16.3815,16.4068,34891.9769
2007-08-20 11:45:00,32.48,32.48,32.41,32.43,39152.04381783142,16.4068,16.4068,16.3714,16.3815,39152.0438
2007-08-20 11:50:00,32.42,32.43,32.3,32.38,72116.8475504615,16.3765,16.3815,16.3159,16.3563,72116.8476
2007-08-20 11:55:00,32.37,32.44,32.33,32.35,68465.3615985394,16.3512,16.3866,16.331,16.3411,68465.3616
2007-08-20 12:00:00,32.36,32.39,32.33,32.38,31443.35125266254,16.3462,16.3613,16.331,16.3563,31443.3513
2007-08-20 12:05:00,32.38,32.42,32.33,32.4,22720.357034181965,16.3563,16.3765,16.331,16.3664,22720.357
2007-08-20 12:10:00,32.39,32.39,32.26,32.29,33167.664063292425,16.3613,16.3613,16.2957,16.3108,33167.6641
2007-08-20 12:15:00,32.3,32.31,32.26,32.26,31341.92108733137,16.3159,16.3209,16.2957,16.2957,31341.9211
2007-08-20 12:20:00,32.26,32.28,32.12,32.14,55989.45126280556,16.2957,16.3058,16.2249,16.235,55989.4513
2007-08-20 12:25:00,32.14,32.28,32.14,32.24,48686.47935896136,16.235,16.3058,16.235,16.2856,48686.4794
2007-08-20 12:30:00,32.24,32.24,32.18,32.22,36819.15001521452,16.2856,16.2856,16.2553,16.2755,36819.15
2007-08-20 12:35:00,32.22,32.25,32.18,32.24,28096.15579673395,16.2755,16.2906,16.2553,16.2856,28096.1558
2007-08-20 12:40:00,32.26,32.26,32.18,32.21,20184.60290090273,16.2957,16.2957,16.2553,16.2704,20184.6029
2007-08-20 12:45:00,32.21,32.22,32.18,32.19,22314.636372857287,16.2704,16.2755,16.2553,16.2603,22314.6364
2007-08-20 12:50:00,32.19,32.22,32.16,32.18,39557.7644791561,16.2603,16.2755,16.2452,16.2553,39557.7645
2007-08-20 12:55:00,32.19,32.2,32.14,32.16,45034.993407039256,16.2603,16.2654,16.235,16.2452,45034.9934
2007-08-20 13:00:00,32.16,32.22,32.11,32.18,54062.27812151334,16.2452,16.2755,16.2199,16.2553,54062.2781
2007-08-20 13:05:00,32.18,32.2,32.17,32.19,25661.83182878588,16.2553,16.2654,16.2502,16.2603,25661.8318
2007-08-20 13:10:00,32.19,32.2,32.13,32.18,58018.05456942895,16.2603,16.2654,16.23,16.2553,58018.0546
2007-08-20 13:15:00,32.18,32.21,32.16,32.19,18054.56942894817,16.2553,16.2704,16.2452,16.2603,18054.5694
2007-08-20 13:20:00,32.19,32.19,32.12,32.14,25053.250836798863,16.2603,16.2603,16.2249,16.235,25053.2508
2007-08-20 13:25:00,32.14,32.14,32.08,32.08,27791.86530074044,16.235,16.235,16.2047,16.2047,27791.8653
2007-08-20 13:30:00,32.08,32.11,32.02,32.04,40166.34547114312,16.2047,16.2199,16.1744,16.1845,40166.3455
2007-08-20 13:35:00,32.04,32.18,32.03,32.18,23430.36819150015,16.1845,16.2553,16.1795,16.2553,23430.3682
2007-08-20 13:40:00,32.18,32.2,32.14,32.17,30834.770260675527,16.2553,16.2654,16.235,16.2502,30834.7703
2007-08-20 13:45:00,32.15,32.3,32.15,32.28,30936.200426006693,16.2401,16.3159,16.2401,16.3058,30936.2004
2007-08-20 13:50:00,32.28,32.28,32.21,32.22,31849.07191398722,16.3058,16.3058,16.2704,16.2755,31849.0719
2007-08-20 13:55:00,32.22,32.22,32.12,32.16,51526.5239882341,16.2755,16.2755,16.2249,16.2452,51526.524
2007-08-20 14:00:00,32.14,32.15,32.03,32.08,47875.038036312,16.235,16.2401,16.1795,16.2047,47875.038
2007-08-20 14:05:00,32.08,32.15,32.07,32.07,30023.32893802617,16.2047,16.2401,16.1997,16.1997,30023.3289
2007-08-20 14:10:00,32.06,32.12,32.04,32.1,38340.60249518207,16.1946,16.2249,16.1845,16.2148,38340.6025
2007-08-20 14:15:00,32.09,32.11,32.02,32.05,53250.83679886398,16.2098,16.2199,16.1744,16.1896,53250.8368
2007-08-20 14:20:00,32.05,32.13,32.05,32.13,48585.04919363018,16.1896,16.23,16.1896,16.23,48585.0492
2007-08-20 14:25:00,32.12,32.14,32.11,32.14,22314.636372857287,16.2249,16.235,16.2199,16.235,22314.6364
2007-08-20 14:30:00,32.13,32.24,32.12,32.22,56800.89258545492,16.23,16.2856,16.2249,16.2755,56800.8926
2007-08-20 14:35:00,32.24,32.31,32.24,32.25,39050.61365250025,16.2856,16.3209,16.2856,16.2906,39050.6137
2007-08-20 14:40:00,32.27,32.28,32.23,32.25,44832.13307637692,16.3007,16.3058,16.2805,16.2906,44832.1331
2007-08-20 14:45:00,32.25,32.28,32.19,32.26,46150.72522568212,16.2906,16.3058,16.2603,16.2957,46150.7252
2007-08-20 14:50:00,32.27,32.31,32.25,32.29,58423.77523075363,16.3007,16.3209,16.2906,16.3108,58423.7752
2007-08-20 14:55:00,32.29,32.32,32.28,32.32,84592.75788619535,16.3108,16.326,16.3058,16.326,84592.7579
2007-08-20 15:00:00,32.32,32.38,32.29,32.32,37529.16117253271,16.326,16.3563,16.3108,16.326,37529.1612
2007-08-20 15:05:00,32.33,32.43,32.3,32.43,27893.29546607161,16.331,16.3815,16.3159,16.3815,27893.2955
2007-08-20 15:10:00,32.42,32.5,32.39,32.45,57510.9037427731,16.3765,16.4169,16.3613,16.3916,57510.9037
2007-08-20 15:15:00,32.48,32.51,32.44,32.45,51729.38431889644,16.4068,16.4219,16.3866,16.3916,51729.3843
2007-08-20 15:20:00,32.45,32.47,32.36,32.44,210163.3025661832,16.3916,16.4017,16.3462,16.3866,210163.3026
2007-08-20 15:25:00,32.44,32.47,32.33,32.35,171416.97940967645,16.3866,16.4017,16.331,16.3411,171416.9794
2007-08-20 15:30:00,32.36,32.36,32.29,32.33,103154.47814179937,16.3462,16.3462,16.3108,16.331,103154.4781
2007-08-20 15:35:00,32.33,32.34,32.28,32.3,95141.495080637,16.331,16.3361,16.3058,16.3159,95141.4951
2007-08-20 15:40:00,32.32,32.34,32.24,32.33,153565.2703113906,16.326,16.3361,16.2856,16.331,153565.2703
2007-08-20 15:45:00,32.34,32.35,32.31,32.32,256415.4579571965,16.3361,16.3411,16.3209,16.326,256415.458
2007-08-20 15:50:00,32.33,32.35,32.27,32.31,166142.61081245562,16.331,16.3411,16.3007,16.3209,166142.6108
2007-08-20 15:55:00,32.3,32.39,32.27,32.34,318490.7191398722,16.3159,16.3613,16.3007,16.3361,318490.7191
2007-08-21 09:30:00,32.45,32.46,32.15,32.24,59945.22771072117,16.3916,16.3967,16.2401,16.2856,59945.2277
2007-08-21 09:35:00,32.2,32.2,31.92,31.97,35906.278527234,16.2654,16.2654,16.1239,16.1492,35906.2785
2007-08-21 09:40:00,32.0,32.21,32.0,32.13,40064.91530581195,16.1643,16.2704,16.1643,16.23,40064.9153
2007-08-21 09:45:00,32.11,32.27,32.07,32.21,39152.04381783142,16.2199,16.3007,16.1997,16.2704,39152.0438
2007-08-21 09:50:00,32.25,32.32,32.16,32.19,50410.79216959124,16.2906,16.326,16.2452,16.2603,50410.7922
2007-08-21 09:55:00,32.19,32.25,32.15,32.2,33269.094228623595,16.2603,16.2906,16.2401,16.2654,33269.0942
2007-08-21 10:00:00,32.23,32.29,32.2,32.25,47773.60787098083,16.2805,16.3108,16.2654,16.2906,47773.6079
2007-08-21 10:05:00,32.25,32.27,32.24,32.26,45745.00456435744,16.2906,16.3007,16.2856,16.2957,45745.0046
2007-08-21 10:10:00,32.26,32.29,32.23,32.28,95344.35541129932,16.2957,16.3108,16.2805,16.3058,95344.3554
2007-08-21 10:15:00,32.28,32.34,32.28,32.32,66842.47895324069,16.3058,16.3361,16.3058,16.326,66842.479
2007-08-21 10:20:00,32.32,32.34,32.26,32.26,33269.094228623595,16.326,16.3361,16.2957,16.2957,33269.0942
2007-08-21 10:25:00,32.26,32.31,32.25,32.3,61365.25002535754,16.2957,16.3209,16.2906,16.3159,61365.25
2007-08-21 10:30:00,32.3,32.33,32.29,32.31,19576.02190891571,16.3159,16.331,16.3108,16.3209,19576.0219
2007-08-21 10:35:00,32.31,32.4,32.29,32.4,43006.39010041586,16.3209,16.3664,16.3108,16.3664,43006.3901
2007-08-21 10:40:00,32.4,32.42,32.32,32.33,69479.6632518511,16.3664,16.3765,16.326,16.331,69479.6633
2007-08-21 10:45:00,32.32,32.32,32.25,32.25,36210.56902322751,16.326,16.326,16.2906,16.2906,36210.569
2007-08-21 10:50:00,32.25,32.3,32.24,32.27,37326.300841870376,16.2906,16.3159,16.2856,16.3007,37326.3008
2007-08-21 10:55:00,32.27,32.3,32.26,32.26,34993.40703925347,16.3007,16.3159,16.2957,16.2957,34993.407
2007-08-21 11:00:00,32.26,32.3,32.22,32.25,51830.81448422761,16.2957,16.3159,16.2755,16.2906,51830.8145
2007-08-21 11:05:00,32.26,32.3,32.18,32.18,55685.16076681205,16.2957,16.3159,16.2553,16.2553,55685.1608
2007-08-21 11:10:00,32.18,32.2,32.15,32.16,33471.95455928593,16.2553,16.2654,16.2401,16.2452,33471.9546
2007-08-21 11:15:00,32.16,32.3,32.16,32.2,110153.15954965008,16.2452,16.3159,16.2452,16.2654,110153.1595
2007-08-21 11:20:00,32.18,32.27,32.18,32.27,64712.44548128614,16.2553,16.3007,16.2553,16.3007,64712.4455
2007-08-21 11:25:00,32.27,32.35,32.24,32.35,53352.26696419515,16.3007,16.3411,16.2856,16.3411,53352.267
2007-08-21 11:30:00,32.35,32.42,32.25,32.4,63799.57399330561,16.3411,16.3765,16.2906,16.3664,63799.574
2007-08-21 11:35:00,32.42,32.46,32.4,32.42,53555.12729485749,16.3765,16.3967,16.3664,16.3765,53555.1273
2007-08-21 11:40:00,32.41,32.44,32.4,32.43,19677.45207424688,16.3714,16.3866,16.3664,16.3815,19677.4521
2007-08-21 11:45:00,32.42,32.5,32.42,32.49,42702.09960442236,16.3765,16.4169,16.3765,16.4118,42702.0996
2007-08-21 11:50:00,32.49,32.5,32.47,32.49,32356.22274064307,16.4118,16.4169,16.4017,16.4118,32356.2227
2007-08-21 11:55:00,32.5,32.53,32.49,32.53,105994.52277107212,16.4169,16.4321,16.4118,16.4321,105994.5228
2007-08-21 12:00:00,32.52,32.55,32.47,32.49,39760.62480981844,16.427,16.4422,16.4017,16.4118,39760.6248
2007-08-21 12:05:00,32.49,32.51,32.47,32.49,28603.306623389795,16.4118,16.4219,16.4017,16.4118,28603.3066
2007-08-21 12:10:00,32.49,32.55,32.48,32.5,29617.60827670149,16.4118,16.4422,16.4068,16.4169,29617.6083
2007-08-21 12:15:00,32.51,32.53,32.49,32.49,24951.820671467696,16.4219,16.4321,16.4118,16.4118,24951.8207
2007-08-21 12:20:00,32.5,32.5,32.43,32.45,41687.79795111066,16.4169,16.4169,16.3815,16.3916,41687.798
2007-08-21 12:25:00,32.45,32.45,32.36,32.36,33674.81488994827,16.3916,16.3916,16.3462,16.3462,33674.8149
2007-08-21 12:30:00,32.37,32.37,32.27,32.27,75971.19383304595,16.3512,16.3512,16.3007,16.3007,75971.1938
2007-08-21 12:35:00,32.27,32.31,32.24,32.31,63190.9930013186,16.3007,16.3209,16.2856,16.3209,63190.993
2007-08-21 12:40:00,32.3,32.36,32.28,32.33,16735.977279642964,16.3159,16.3462,16.3058,16.331,16735.9773
2007-08-21 12:45:00,32.33,32.34,32.3,32.3,18764.580586266355,16.331,16.3361,16.3159,16.3159,18764.5806
2007-08-21 12:50:00,32.3,32.35,32.29,32.35,17953.139263617,16.3159,16.3411,16.3108,16.3411,17953.1393
2007-08-21 12:55:00,32.35,32.4,32.35,32.38,31341.92108733137,16.3411,16.3664,16.3411,16.3563,31341.9211
2007-08-21 13:00:00,32.39,32.42,32.37,32.42,17344.558271629983,16.3613,16.3765,16.3512,16.3765,17344.5583
2007-08-21 13:05:00,32.42,32.43,32.29,32.3,35601.98803124049,16.3765,16.3815,16.3108,16.3159,35601.988
2007-08-21 13:10:00,32.29,32.3,32.26,32.29,52236.53514555229,16.3108,16.3159,16.2957,16.3108,52236.5351
2007-08-21 13:15:00,32.3,32.39,32.27,32.39,68161.0711025459,16.3159,16.3613,16.3007,16.3613,68161.0711
2007-08-21 13:20:00,32.38,32.4,32.36,32.4,27690.435135409272,16.3563,16.3664,16.3462,16.3664,27690.4351
2007-08-21 13:25:00,32.4,32.48,32.38,32.46,45947.86489501978,16.3664,16.4068,16.3563,16.3967,45947.8649
2007-08-21 13:30:00,32.46,32.5,32.35,32.37,40673.49629779896,16.3967,16.4169,16.3411,16.3512,40673.4963
2007-08-21 13:35:00,32.37,32.5,32.37,32.47,33877.67522061061,16.3512,16.4169,16.3512,16.4017,33877.6752
2007-08-21 13:40:00,32.47,32.48,32.44,32.46,29719.03844203266,16.4017,16.4068,16.3866,16.3967,29719.0384
2007-08-21 13:45:00,32.45,32.51,32.45,32.49,27487.57480474693,16.3916,16.4219,16.3916,16.4118,27487.5748
2007-08-21 13:50:00,32.5,32.52,32.49,32.51,31037.630591337864,16.4169,16.427,16.4118,16.4219,31037.6306
2007-08-21 13:55:00,32.51,32.52,32.48,32.49,21198.904554214423,16.4219,16.427,16.4068,16.4118,21198.9046
2007-08-21 14:00:00,32.5,32.52,32.5,32.52,30631.909930013186,16.4169,16.427,16.4169,16.427,30631.9099
2007-08-21 14:05:00,32.51,32.52,32.46,32.48,28400.44629272745,16.4219,16.427,16.3967,16.4068,28400.4463
2007-08-21 14:10:00,32.48,32.5,32.44,32.44,25966.12232477939,16.4068,16.4169,16.3866,16.3866,25966.1223
2007-08-21 14:15:00,32.45,32.45,32.38,32.42,36311.99918855868,16.3916,16.3916,16.3563,16.3765,36311.9992
2007-08-21 14:20:00,32.41,32.41,32.4,32.41,26270.412820772897,16.3714,16.3714,16.3664,16.3714,26270.4128
2007-08-21 14:25:00,32.41,32.41,32.38,32.39,33471.95455928593,16.3714,16.3714,16.3563,16.3613,33471.9546
2007-08-21 14:30:00,32.39,32.4,32.36,32.39,54975.14960949386,16.3613,16.3664,16.3462,16.3613,54975.1496
2007-08-21 14:35:00,32.38,32.39,32.32,32.36,49295.06035094837,16.3563,16.3613,16.326,16.3462,49295.0604
2007-08-21 14:40:00,32.36,32.41,32.34,32.37,46150.72522568212,16.3462,16.3714,16.3361,16.3512,46150.7252
2007-08-21 14:45:00,32.36,32.39,32.34,32.38,51019.37316157825,16.3462,16.3613,16.3361,16.3563,51019.3732
2007-08-21 14:50:00,32.38,32.4,32.35,32.37,42499.23927376002,16.3563,16.3664,16.3411,16.3512,42499.2393
2007-08-21 14:55:00,32.38,32.44,32.35,32.43,34080.53555127295,16.3563,16.3866,16.3411,16.3815,34080.5356
2007-08-21 15:00:00,32.43,32.49,32.42,32.47,59945.22771072117,16.3815,16.4118,16.3765,16.4017,59945.2277
2007-08-21 15:05:00,32.48,32.49,32.44,32.44,37022.010345876864,16.4068,16.4118,16.3866,16.3866,37022.0103
2007-08-21 15:10:00,32.44,32.47,32.42,32.45,36311.99918855868,16.3866,16.4017,16.3765,16.3916,36311.9992
2007-08-21 15:15:00,32.46,32.46,32.4,32.41,55786.59093214322,16.3967,16.3967,16.3664,16.3714,55786.5909
2007-08-21 15:20:00,32.4,32.45,32.4,32.43,31747.64174865605,16.3664,16.3916,16.3664,16.3815,31747.6417
2007-08-21 15:25:00,32.44,32.47,32.43,32.45,44527.8425803834,16.3866,16.4017,16.3815,16.3916,44527.8426
2007-08-21 15:30:00,32.45,32.49,32.45,32.48,82665.58474490313,16.3916,16.4118,16.3916,16.4068,82665.5847
2007-08-21 15:35:00,32.48,32.5,32.45,32.46,94228.62359265646,16.4068,16.4169,16.3916,16.3967,94228.6236
2007-08-21 15:40:00,32.46,32.49,32.42,32.43,50613.65250025358,16.3967,16.4118,16.3765,16.3815,50613.6525
2007-08-21 15:45:00,32.43,32.45,32.41,32.44,73435.4396997667,16.3815,16.3916,16.3714,16.3866,73435.4397
2007-08-21 15:50:00,32.44,32.44,32.38,32.41,93011.46160868242,16.3866,16.3866,16.3563,16.3714,93011.4616
2007-08-21 15:55:00,32.41,32.43,32.04,32.37,132062.07526118268,16.3714,16.3815,16.1845,16.3512,132062.0753
2007-08-22 09:30:00,32.64,32.71,32.53,32.66,131453.49426919565,16.4876,16.523,16.4321,16.4977,131453.4943
2007-08-22 09:35:00,32.65,32.87,32.65,32.87,65219.59630794198,16.4927,16.6038,16.4927,16.6038,65219.5963
2007-08-22 09:40:00,32.86,33.0,32.68,32.98,124150.52236535144,16.5987,16.6695,16.5078,16.6594,124150.5224
2007-08-22 09:45:00,32.98,33.01,32.89,32.97,57409.47357744193,16.6594,16.6745,16.6139,16.6543,57409.4736
2007-08-22 09:50:00,32.96,33.08,32.93,33.05,52743.685972208135,16.6493,16.7099,16.6341,16.6947,52743.686
2007-08-22 09:55:00,33.05,33.4,33.05,33.36,79724.10995029921,16.6947,16.8715,16.6947,16.8513,79724.11
2007-08-22 10:00:00,33.37,33.52,32.53,33.52,101633.02566183182,16.8564,16.9321,16.4321,16.9321,101633.0257
2007-08-22 10:05:00,33.52,33.72,33.39,33.67,192311.59346789736,16.9321,17.0332,16.8665,17.0079,192311.5935
2007-08-22 10:10:00,33.7,33.78,33.67,33.7,77188.35581701998,17.0231,17.0635,17.0079,17.0231,77188.3558
2007-08-22 10:15:00,33.71,33.73,33.43,33.46,88852.82483010448,17.0281,17.0382,16.8867,16.9018,88852.8248
2007-08-22 10:20:00,33.47,33.48,33.4,33.43,91084.2884673902,16.9069,16.9119,16.8715,16.8867,91084.2885
2007-08-22 10:25:00,33.44,33.53,33.41,33.52,57409.47357744193,16.8917,16.9372,16.8766,16.9321,57409.4736
2007-08-22 10:30:00,33.51,33.56,33.45,33.55,69276.80292118876,16.9271,16.9523,16.8968,16.9473,69276.8029
2007-08-22 10:35:00,33.55,33.77,33.53,33.69,62176.6913480069,16.9473,17.0584,16.9372,17.018,62176.6913
2007-08-22 10:40:00,33.71,33.71,33.64,33.64,38239.172329850895,17.0281,17.0281,16.9928,16.9928,38239.1723
2007-08-22 10:45:00,33.64,33.7,33.61,33.66,42093.518612435335,16.9928,17.0231,16.9776,17.0029,42093.5186
2007-08-22 10:50:00,33.66,33.66,33.51,33.52,81955.57358758495,17.0029,17.0029,16.9271,16.9321,81955.5736
2007-08-22 10:55:00,33.51,33.58,33.51,33.55,54163.70828684451,16.9271,16.9624,16.9271,16.9473,54163.7083
2007-08-22 11:00:00,33.56,33.56,33.44,33.44,58728.06572674713,16.9523,16.9523,16.8917,16.8917,58728.0657
2007-08-22 11:05:00,33.44,33.45,33.33,33.4,70595.39507049396,16.8917,16.8968,16.8362,16.8715,70595.3951
2007-08-22 11:10:00,33.4,33.52,33.38,33.5,41484.93762044832,16.8715,16.9321,16.8614,16.922,41484.9376
2007-08-22 11:15:00,33.5,33.51,33.43,33.49,59742.36738005883,16.922,16.9271,16.8867,16.917,59742.3674
2007-08-22 11:20:00,33.49,33.5,33.43,33.5,34181.96571660412,16.917,16.922,16.8867,16.922,34181.9657
2007-08-22 11:25:00,33.5,33.52,33.49,33.5,56090.88142813673,16.922,16.9321,16.917,16.922,56090.8814
2007-08-22 11:30:00,33.49,33.56,33.48,33.53,67856.78060655239,16.917,16.9523,16.9119,16.9372,67856.7806
2007-08-22 11:35:00,33.53,33.54,33.48,33.49,43006.39010041586,16.9372,16.9422,16.9119,16.917,43006.3901
2007-08-22 11:40:00,33.48,33.49,33.39,33.44,41282.07728978599,16.9119,16.917,16.8665,16.8917,41282.0773
2007-08-22 11:45:00,33.44,33.45,33.4,33.4,33573.3847246171,16.8917,16.8968,16.8715,16.8715,33573.3847
2007-08-22 11:50:00,33.41,33.44,33.38,33.41,22213.20620752612,16.8766,16.8917,16.8614,16.8766,22213.2062
2007-08-22 11:55:00,33.41,33.45,33.38,33.43,25864.69215944822,16.8766,16.8968,16.8614,16.8867,25864.6922
2007-08-22 12:00:00,33.42,33.42,33.35,33.37,30530.47976468201,16.8816,16.8816,16.8463,16.8564,30530.4798
2007-08-22 12:05:00,33.35,33.43,33.33,33.43,69175.37275585759,16.8463,16.8867,16.8362,16.8867,69175.3728
2007-08-22 12:10:00,33.44,33.48,33.42,33.48,18866.010751597525,16.8917,16.9119,16.8816,16.9119,18866.0108
2007-08-22 12:15:00,33.48,33.5,33.39,33.42,34283.395881935285,16.9119,16.922,16.8665,16.8816,34283.3959
2007-08-22 12:20:00,33.42,33.47,33.4,33.42,46353.58555634446,16.8816,16.9069,16.8715,16.8816,46353.5856
2007-08-22 12:25:00,33.42,33.43,33.34,33.38,31037.630591337864,16.8816,16.8867,16.8412,16.8614,31037.6306
2007-08-22 12:30:00,33.38,33.38,33.27,33.29,63901.00415863678,16.8614,16.8614,16.8059,16.816,63901.0042
2007-08-22 12:35:00,33.28,33.38,33.27,33.37,42093.518612435335,16.8109,16.8614,16.8059,16.8564,42093.5186
2007-08-22 12:40:00,33.35,33.39,33.34,33.37,20286.033066233897,16.8463,16.8665,16.8412,16.8564,20286.0331
2007-08-22 12:45:00,33.36,33.37,33.32,33.33,24546.10001014301,16.8513,16.8564,16.8311,16.8362,24546.1
2007-08-22 12:50:00,33.33,33.34,33.27,33.32,44527.8425803834,16.8362,16.8412,16.8059,16.8311,44527.8426
2007-08-22 12:55:00,33.34,33.34,33.32,33.32,7302.971903844204,16.8412,16.8412,16.8311,16.8311,7302.9719
2007-08-22 13:00:00,33.34,33.36,33.3,33.32,21300.3347195456,16.8412,16.8513,16.821,16.8311,21300.3347
2007-08-22 13:05:00,33.3,33.32,33.27,33.29,32153.362409980728,16.821,16.8311,16.8059,16.816,32153.3624
2007-08-22 13:10:00,33.3,33.32,33.29,33.3,12374.480170402678,16.821,16.8311,16.816,16.821,12374.4802
2007-08-22 13:15:00,33.3,33.33,33.29,33.33,21198.904554214423,16.821,16.8362,16.816,16.8362,21198.9046
2007-08-22 13:20:00,33.33,33.33,33.28,33.28,28907.597119383303,16.8362,16.8362,16.8109,16.8109,28907.5971
2007-08-22 13:25:00,33.29,33.31,33.27,33.3,29414.74794603915,16.816,16.8261,16.8059,16.821,29414.7479
2007-08-22 13:30:00,33.29,33.38,33.29,33.35,27487.57480474693,16.816,16.8614,16.816,16.8463,27487.5748
2007-08-22 13:35:00,33.35,33.35,33.3,33.35,40673.49629779896,16.8463,16.8463,16.821,16.8463,40673.4963
2007-08-22 13:40:00,33.35,33.37,33.29,33.33,70291.10457450045,16.8463,16.8564,16.816,16.8362,70291.1046
2007-08-22 13:45:00,33.33,33.36,33.31,33.32,32153.362409980728,16.8362,16.8513,16.8261,16.8311,32153.3624
2007-08-22 13:50:00,33.31,33.43,33.31,33.43,26777.563647428746,16.8261,16.8867,16.8261,16.8867,26777.5636
2007-08-22 13:55:00,33.43,33.44,33.38,33.41,45542.1442336951,16.8867,16.8917,16.8614,16.8766,45542.1442
2007-08-22 14:00:00,33.41,33.41,33.31,33.37,34891.97687392231,16.8766,16.8766,16.8261,16.8564,34891.9769
2007-08-22 14:05:00,33.37,33.37,33.32,33.32,25357.54133279237,16.8564,16.8564,16.8311,16.8311,25357.5413
2007-08-22 14:10:00,33.33,33.35,33.29,33.31,55786.59093214322,16.8362,16.8463,16.816,16.8261,55786.5909
2007-08-22 14:15:00,33.29,33.33,33.26,33.32,53047.97646820165,16.816,16.8362,16.8008,16.8311,53047.9765
2007-08-22 14:20:00,33.32,33.34,33.25,33.27,86114.2103661629,16.8311,16.8412,16.7957,16.8059,86114.2104
2007-08-22 14:25:00,33.28,33.3,33.25,33.28,66538.18845724719,16.8109,16.821,16.7957,16.8109,66538.1885
2007-08-22 14:30:00,33.28,33.31,33.27,33.29,48990.76985495487,16.8109,16.8261,16.8059,16.816,48990.7699
2007-08-22 14:35:00,33.29,33.29,33.23,33.24,79926.97028096156,16.816,16.816,16.7856,16.7907,79926.9703
2007-08-22 14:40:00,33.24,33.3,33.24,33.29,61872.40085201339,16.7907,16.821,16.7907,16.816,61872.4009
2007-08-22 14:45:00,33.29,33.3,33.27,33.29,51526.5239882341,16.816,16.821,16.8059,16.816,51526.524
2007-08-22 14:50:00,33.29,33.32,33.24,33.27,116543.25996551376,16.816,16.8311,16.7907,16.8059,116543.26
2007-08-22 14:55:00,33.27,33.3,33.26,33.3,54670.85911350035,16.8059,16.821,16.8008,16.821,54670.8591
2007-08-22 15:00:00,33.3,33.3,33.26,33.29,71508.2665584745,16.821,16.821,16.8008,16.816,71508.2666
2007-08-22 15:05:00,33.28,33.35,33.28,33.33,38746.32315650675,16.8109,16.8463,16.8109,16.8362,38746.3232
2007-08-22 15:10:00,33.32,33.37,33.32,33.35,37022.010345876864,16.8311,16.8564,16.8311,16.8463,37022.0103
2007-08-22 15:15:00,33.36,33.45,33.35,33.42,95040.06491530582,16.8513,16.8968,16.8463,16.8816,95040.0649
2007-08-22 15:20:00,33.42,33.49,33.41,33.47,39152.04381783142,16.8816,16.917,16.8766,16.9069,39152.0438
2007-08-22 15:25:00,33.46,33.47,33.42,33.47,26878.99381275992,16.9018,16.9069,16.8816,16.9069,26878.9938
2007-08-22 15:30:00,33.47,33.51,33.45,33.49,69581.09341718227,16.9069,16.9271,16.8968,16.917,69581.0934
2007-08-22 15:35:00,33.49,33.49,33.42,33.42,77492.6463130135,16.917,16.917,16.8816,16.8816,77492.6463
2007-08-22 15:40:00,33.43,33.44,33.36,33.39,90678.56780606552,16.8867,16.8917,16.8513,16.8665,90678.5678
2007-08-22 15:45:00,33.39,33.42,33.36,33.37,247286.7430773912,16.8665,16.8816,16.8513,16.8564,247286.7431
2007-08-22 15:50:00,33.36,33.44,33.35,33.38,135612.1310477736,16.8513,16.8917,16.8463,16.8614,135612.131
2007-08-22 15:55:00,33.38,33.4,33.33,33.38,226797.84968049492,16.8614,16.8715,16.8362,16.8614,226797.8497
2007-08-23 09:30:00,33.7,34.14,33.28,33.98,128309.1591439294,17.0231,17.2453,16.8109,17.1645,128309.1591
2007-08-23 09:35:00,33.98,34.11,33.91,33.98,84085.60705953951,17.1645,17.2302,17.1291,17.1645,84085.6071
2007-08-23 09:40:00,33.98,33.98,33.58,33.59,38239.172329850895,17.1645,17.1645,16.9624,16.9675,38239.1723
2007-08-23 09:45:00,33.61,33.92,33.59,33.77,37732.02150319505,16.9776,17.1342,16.9675,17.0584,37732.0215
2007-08-23 09:50:00,33.75,33.82,33.65,33.67,21401.764884876764,17.0483,17.0837,16.9978,17.0079,21401.7649
2007-08-23 09:55:00,33.68,33.73,33.61,33.7,32457.652905974235,17.013,17.0382,16.9776,17.0231,32457.6529
2007-08-23 10:00:00,33.67,33.68,33.56,33.56,22111.77604219495,17.0079,17.013,16.9523,16.9523,22111.776
2007-08-23 10:05:00,33.57,33.75,33.57,33.63,34181.96571660412,16.9574,17.0483,16.9574,16.9877,34181.9657
2007-08-23 10:10:00,33.62,33.7,33.59,33.65,17344.558271629983,16.9826,17.0231,16.9675,16.9978,17344.5583
2007-08-23 10:15:00,33.66,33.66,33.49,33.62,50106.501673597726,17.0029,17.0029,16.917,16.9826,50106.5017
2007-08-23 10:20:00,33.59,33.6,33.51,33.52,24546.10001014301,16.9675,16.9725,16.9271,16.9321,24546.1
2007-08-23 10:25:00,33.53,33.56,33.49,33.52,34486.256212597626,16.9372,16.9523,16.917,16.9321,34486.2562
2007-08-23 10:30:00,33.5,33.6,33.46,33.57,36210.56902322751,16.922,16.9725,16.9018,16.9574,36210.569
2007-08-23 10:35:00,33.57,33.59,33.53,33.59,24444.669844811848,16.9574,16.9675,16.9372,16.9675,24444.6698
2007-08-23 10:40:00,33.59,33.61,33.55,33.56,33674.81488994827,16.9675,16.9776,16.9473,16.9523,33674.8149
2007-08-23 10:45:00,33.56,33.62,33.55,33.59,31544.781417993712,16.9523,16.9826,16.9473,16.9675,31544.7814
2007-08-23 10:50:00,33.59,33.62,33.59,33.61,25661.83182878588,16.9675,16.9826,16.9675,16.9776,25661.8318
2007-08-23 10:55:00,33.6,33.6,33.58,33.59,17547.41860229232,16.9725,16.9725,16.9624,16.9675,17547.4186
2007-08-23 11:00:00,33.58,33.59,33.52,33.52,28806.166954052136,16.9624,16.9675,16.9321,16.9321,28806.167
2007-08-23 11:05:00,33.52,33.58,33.5,33.57,39456.33431382493,16.9321,16.9624,16.922,16.9574,39456.3343
2007-08-23 11:10:00,33.56,33.58,33.51,33.52,37224.870676539205,16.9523,16.9624,16.9271,16.9321,37224.8707
2007-08-23 11:15:00,33.51,33.52,33.45,33.49,36819.15001521452,16.9271,16.9321,16.8968,16.917,36819.15
2007-08-23 11:20:00,33.49,33.49,33.45,33.46,21908.91571153261,16.917,16.917,16.8968,16.9018,21908.9157
2007-08-23 11:25:00,33.45,33.48,33.38,33.38,59133.78638807181,16.8968,16.9119,16.8614,16.8614,59133.7864
2007-08-23 11:30:00,33.38,33.42,33.34,33.34,44629.272745714574,16.8614,16.8816,16.8412,16.8412,44629.2727
2007-08-23 11:35:00,33.34,33.4,33.33,33.4,16228.826452987118,16.8412,16.8715,16.8362,16.8715,16228.8265
2007-08-23 11:40:00,33.4,33.5,33.4,33.45,55076.57977482503,16.8715,16.922,16.8715,16.8968,55076.5798
2007-08-23 11:45:00,33.45,33.48,33.4,33.42,51323.66365757176,16.8968,16.9119,16.8715,16.8816,51323.6637
2007-08-23 11:50:00,33.41,33.41,33.23,33.32,56293.74175879906,16.8766,16.8766,16.7856,16.8311,56293.7418
2007-08-23 11:55:00,33.33,33.35,33.29,33.3,53960.847956182166,16.8362,16.8463,16.816,16.821,53960.848
2007-08-23 12:00:00,33.29,33.45,33.29,33.43,65422.45663860432,16.816,16.8968,16.816,16.8867,65422.4566
2007-08-23 12:05:00,33.42,33.48,33.36,33.36,44832.13307637692,16.8816,16.9119,16.8513,16.8513,44832.1331
2007-08-23 12:10:00,33.36,33.39,33.36,33.38,37326.300841870376,16.8513,16.8665,16.8513,16.8614,37326.3008
2007-08-23 12:15:00,33.38,33.42,33.36,33.42,30733.34009534436,16.8614,16.8816,16.8513,16.8816,30733.3401
2007-08-23 12:20:00,33.42,33.47,33.41,33.46,46049.29506035095,16.8816,16.9069,16.8766,16.9018,46049.2951
2007-08-23 12:25:00,33.46,33.46,33.39,33.39,22923.217364844302,16.9018,16.9018,16.8665,16.8665,22923.2174
2007-08-23 12:30:00,33.4,33.41,33.39,33.41,20691.75372755857,16.8715,16.8766,16.8665,16.8766,20691.7537
2007-08-23 12:35:00,33.4,33.53,33.4,33.53,57916.624404097776,16.8715,16.9372,16.8715,16.9372,57916.6244
2007-08-23 12:40:00,33.53,33.57,33.5,33.5,26676.13348209757,16.9372,16.9574,16.922,16.922,26676.1335
2007-08-23 12:45:00,33.5,33.51,33.46,33.46,36920.580180545694,16.922,16.9271,16.9018,16.9018,36920.5802
2007-08-23 12:50:00,33.46,33.46,33.32,33.36,54163.70828684451,16.9018,16.9018,16.8311,16.8513,54163.7083
2007-08-23 12:55:00,33.36,33.37,33.32,33.34,80129.8306116239,16.8513,16.8564,16.8311,16.8412,80129.8306
2007-08-23 13:00:00,33.34,33.37,33.32,33.35,79926.97028096156,16.8412,16.8564,16.8311,16.8463,79926.9703
2007-08-23 13:05:00,33.36,33.39,33.34,33.36,55583.73060148088,16.8513,16.8665,16.8412,16.8513,55583.7306
2007-08-23 13:10:00,33.36,33.41,33.32,33.36,50715.08266558475,16.8513,16.8766,16.8311,16.8513,50715.0827
2007-08-23 13:15:00,33.37,33.37,33.33,33.34,16533.116948980627,16.8564,16.8564,16.8362,16.8412,16533.1169
2007-08-23 13:20:00,33.33,33.36,33.33,33.35,19677.45207424688,16.8362,16.8513,16.8362,16.8463,19677.4521
2007-08-23 13:25:00,33.35,33.36,33.33,33.33,12374.480170402678,16.8463,16.8513,16.8362,16.8362,12374.4802
2007-08-23 13:30:00,33.33,33.37,33.32,33.36,22618.926868850795,16.8362,16.8564,16.8311,16.8513,22618.9269
2007-08-23 13:35:00,33.36,33.47,33.36,33.45,27791.86530074044,16.8513,16.9069,16.8513,16.8968,27791.8653
2007-08-23 13:40:00,33.43,33.49,33.43,33.47,24038.94918348717,16.8867,16.917,16.8867,16.9069,24038.9492
2007-08-23 13:45:00,33.46,33.46,33.38,33.4,33776.24505527944,16.9018,16.9018,16.8614,16.8715,33776.2451
2007-08-23 13:50:00,33.39,33.46,33.38,33.41,22314.636372857287,16.8665,16.9018,16.8614,16.8766,22314.6364
2007-08-23 13:55:00,33.41,33.42,33.35,33.39,72015.41738513033,16.8766,16.8816,16.8463,16.8665,72015.4174
2007-08-23 14:00:00,33.39,33.42,33.39,33.41,27487.57480474693,16.8665,16.8816,16.8665,16.8766,27487.5748
2007-08-23 14:05:00,33.4,33.42,33.37,33.42,94431.4839233188,16.8715,16.8816,16.8564,16.8816,94431.4839
2007-08-23 14:10:00,33.41,33.42,33.38,33.41,30530.47976468201,16.8766,16.8816,16.8614,16.8766,30530.4798
2007-08-23 14:15:00,33.42,33.44,33.39,33.42,50613.65250025358,16.8816,16.8917,16.8665,16.8816,50613.6525
2007-08-23 14:20:00,33.42,33.44,33.37,33.39,69276.80292118876,16.8816,16.8917,16.8564,16.8665,69276.8029
2007-08-23 14:25:00,33.39,33.42,33.39,33.42,7404.402069175373,16.8665,16.8816,16.8665,16.8816,7404.4021
2007-08-23 14:30:00,33.43,33.44,33.41,33.44,10143.016533116948,16.8867,16.8917,16.8766,16.8917,10143.0165
2007-08-23 14:35:00,33.44,33.48,33.42,33.43,26676.13348209757,16.8917,16.9119,16.8816,16.8867,26676.1335
2007-08-23 14:40:00,33.43,33.44,33.36,33.43,47165.02687899381,16.8867,16.8917,16.8513,16.8867,47165.0269
2007-08-23 14:45:00,33.43,33.44,33.41,33.44,25763.26199411705,16.8867,16.8917,16.8766,16.8917,25763.262
2007-08-23 14:50:00,33.42,33.45,33.41,33.44,38239.172329850895,16.8816,16.8968,16.8766,16.8917,38239.1723
2007-08-23 14:55:00,33.44,33.47,33.39,33.45,25763.26199411705,16.8917,16.9069,16.8665,16.8968,25763.262
2007-08-23 15:00:00,33.45,33.48,33.43,33.48,53047.97646820165,16.8968,16.9119,16.8867,16.9119,53047.9765
2007-08-23 15:05:00,33.48,33.52,33.43,33.5,53960.847956182166,16.9119,16.9321,16.8867,16.922,53960.848
2007-08-23 15:10:00,33.49,33.55,33.47,33.51,32761.943401967743,16.917,16.9473,16.9069,16.9271,32761.9434
2007-08-23 15:15:00,33.5,33.61,33.47,33.58,34181.96571660412,16.922,16.9776,16.9069,16.9624,34181.9657
2007-08-23 15:20:00,33.57,33.66,33.57,33.6,35094.83720458464,16.9574,17.0029,16.9574,16.9725,35094.8372
2007-08-23 15:25:00,33.59,33.61,33.55,33.58,29211.88761537681,16.9675,16.9776,16.9473,16.9624,29211.8876
2007-08-23 15:30:00,33.57,33.65,33.57,33.63,28400.44629272745,16.9574,16.9978,16.9574,16.9877,28400.4463
2007-08-23 15:35:00,33.63,33.63,33.47,33.52,87838.52317679278,16.9877,16.9877,16.9069,16.9321,87838.5232
2007-08-23 15:40:00,33.52,33.52,33.46,33.48,74044.02069175373,16.9321,16.9321,16.9018,16.9119,74044.0207
2007-08-23 15:45:00,33.48,33.54,33.47,33.52,84288.46739020184,16.9119,16.9422,16.9069,16.9321,84288.4674
2007-08-23 15:50:00,33.52,33.52,33.46,33.49,101227.30500050716,16.9321,16.9321,16.9018,16.917,101227.305
2007-08-23 15:55:00,33.49,33.5,33.46,33.49,148088.04138350746,16.917,16.922,16.9018,16.917,148088.0414
2007-08-24 09:30:00,33.3,33.42,33.11,33.21,46962.16654833147,16.821,16.8816,16.725,16.7755,46962.1665
2007-08-24 09:35:00,33.2,33.3,33.18,33.25,28096.15579673395,16.7705,16.821,16.7604,16.7957,28096.1558
2007-08-24 09:40:00,33.26,33.35,33.25,33.33,11360.178517090982,16.8008,16.8463,16.7957,16.8362,11360.1785
2007-08-24 09:45:00,33.35,33.56,33.34,33.53,30327.61943401968,16.8463,16.9523,16.8412,16.9372,30327.6194
2007-08-24 09:50:00,33.52,33.53,33.42,33.53,64712.44548128614,16.9321,16.9372,16.8816,16.9372,64712.4455
2007-08-24 09:55:00,33.51,33.57,33.45,33.52,33471.95455928593,16.9271,16.9574,16.8968,16.9321,33471.9546
2007-08-24 10:00:00,33.53,33.86,33.53,33.73,64611.015315954966,16.9372,17.1039,16.9372,17.0382,64611.0153
2007-08-24 10:05:00,33.73,33.79,33.68,33.71,81549.85292626027,17.0382,17.0685,17.013,17.0281,81549.8529
2007-08-24 10:10:00,33.72,33.75,33.62,33.64,28704.73678872097,17.0332,17.0483,16.9826,16.9928,28704.7368
2007-08-24 10:15:00,33.63,33.71,33.57,33.69,31849.07191398722,16.9877,17.0281,16.9574,17.018,31849.0719
2007-08-24 10:20:00,33.69,33.73,33.65,33.65,105183.08144842276,17.018,17.0382,16.9978,16.9978,105183.0814
2007-08-24 10:25:00,33.65,33.71,33.6,33.6,28299.016127396288,16.9978,17.0281,16.9725,16.9725,28299.0161
2007-08-24 10:30:00,33.59,33.65,33.54,33.54,26270.412820772897,16.9675,16.9978,16.9422,16.9422,26270.4128
2007-08-24 10:35:00,33.56,33.61,33.56,33.6,11461.608682422151,16.9523,16.9776,16.9523,16.9725,11461.6087
2007-08-24 10:40:00,33.59,33.68,33.59,33.65,35399.12770057815,16.9675,17.013,16.9675,16.9978,35399.1277
2007-08-24 10:45:00,33.65,33.67,33.63,33.65,31646.211583324883,16.9978,17.0079,16.9877,16.9978,31646.2116
2007-08-24 10:50:00,33.65,33.69,33.64,33.66,45440.71406836393,16.9978,17.018,16.9928,17.0029,45440.7141
2007-08-24 10:55:00,33.66,33.66,33.63,33.66,14808.804138350746,17.0029,17.0029,16.9877,17.0029,14808.8041
2007-08-24 11:00:00,33.66,33.68,33.65,33.67,28907.597119383303,17.0029,17.013,16.9978,17.0079,28907.5971
2007-08-24 11:05:00,33.66,33.67,33.61,33.65,43716.40125773405,17.0029,17.0079,16.9776,16.9978,43716.4013
2007-08-24 11:10:00,33.65,33.67,33.64,33.65,16938.837610305305,16.9978,17.0079,16.9928,16.9978,16938.8376
2007-08-24 11:15:00,33.65,33.71,33.64,33.69,22416.066538188457,16.9978,17.0281,16.9928,17.018,22416.0665
2007-08-24 11:20:00,33.69,33.7,33.68,33.69,12273.050005071507,17.018,17.0231,17.013,17.018,12273.05
2007-08-24 11:25:00,33.69,33.71,33.67,33.68,22416.066538188457,17.018,17.0281,17.0079,17.013,22416.0665
2007-08-24 11:30:00,33.68,33.7,33.67,33.69,17445.988436961154,17.013,17.0231,17.0079,17.018,17445.9884
2007-08-24 11:35:00,33.69,33.7,33.67,33.69,26168.982655441727,17.018,17.0231,17.0079,17.018,26168.9827
2007-08-24 11:40:00,33.69,33.71,33.66,33.71,22314.636372857287,17.018,17.0281,17.0029,17.0281,22314.6364
2007-08-24 11:45:00,33.72,33.74,33.69,33.7,46759.30621766914,17.0332,17.0433,17.018,17.0231,46759.3062
2007-08-24 11:50:00,33.71,33.78,33.71,33.77,32356.22274064307,17.0281,17.0635,17.0281,17.0584,32356.2227
2007-08-24 11:55:00,33.77,33.77,33.71,33.72,35500.55786590932,17.0584,17.0584,17.0281,17.0332,35500.5579
2007-08-24 12:00:00,33.73,33.78,33.7,33.76,38847.75332183792,17.0382,17.0635,17.0231,17.0534,38847.7533
2007-08-24 12:05:00,33.77,33.79,33.75,33.78,20488.89339689624,17.0584,17.0685,17.0483,17.0635,20488.8934
2007-08-24 12:10:00,33.78,33.8,33.76,33.79,34181.96571660412,17.0635,17.0736,17.0534,17.0685,34181.9657
2007-08-24 12:15:00,33.79,33.84,33.78,33.84,51019.37316157825,17.0685,17.0938,17.0635,17.0938,51019.3732
2007-08-24 12:20:00,33.85,33.93,33.81,33.83,54670.85911350035,17.0988,17.1392,17.0786,17.0887,54670.8591
2007-08-24 12:25:00,33.82,33.84,33.8,33.8,21198.904554214423,17.0837,17.0938,17.0736,17.0736,21198.9046
2007-08-24 12:30:00,33.8,33.81,33.78,33.8,15924.53595699361,17.0736,17.0786,17.0635,17.0736,15924.536
2007-08-24 12:35:00,33.79,33.81,33.76,33.81,46353.58555634446,17.0685,17.0786,17.0534,17.0786,46353.5856
2007-08-24 12:40:00,33.81,33.82,33.77,33.79,37630.59133786388,17.0786,17.0837,17.0584,17.0685,37630.5913
2007-08-24 12:45:00,33.79,33.8,33.76,33.78,19576.02190891571,17.0685,17.0736,17.0534,17.0635,19576.0219
2007-08-24 12:50:00,33.78,33.82,33.77,33.79,21097.474388883253,17.0635,17.0837,17.0584,17.0685,21097.4744
2007-08-24 12:55:00,33.78,33.81,33.77,33.78,19170.30124759104,17.0635,17.0786,17.0584,17.0635,19170.3012
2007-08-24 13:00:00,33.77,33.8,33.76,33.79,41079.216959123645,17.0584,17.0736,17.0534,17.0685,41079.217
2007-08-24 13:05:00,33.79,33.81,33.77,33.81,13490.21198904554,17.0685,17.0786,17.0584,17.0786,13490.212
2007-08-24 13:10:00,33.8,33.86,33.78,33.85,33167.664063292425,17.0736,17.1039,17.0635,17.0988,33167.6641
2007-08-24 13:15:00,33.85,33.89,33.84,33.84,9534.435541129931,17.0988,17.119,17.0938,17.0938,9534.4355
2007-08-24 13:20:00,33.83,33.84,33.82,33.84,9940.15620245461,17.0887,17.0938,17.0837,17.0938,9940.1562
2007-08-24 13:25:00,33.82,33.85,33.81,33.83,12678.770666396187,17.0837,17.0988,17.0786,17.0887,12678.7707
2007-08-24 13:30:00,33.81,33.82,33.77,33.79,14098.79298103256,17.0786,17.0837,17.0584,17.0685,14098.793
2007-08-24 13:35:00,33.79,33.82,33.78,33.8,17141.697940967642,17.0685,17.0837,17.0635,17.0736,17141.6979
2007-08-24 13:40:00,33.81,33.82,33.8,33.82,10041.58636778578,17.0786,17.0837,17.0736,17.0837,10041.5864
2007-08-24 13:45:00,33.82,33.82,33.78,33.79,9027.284714474084,17.0837,17.0837,17.0635,17.0685,9027.2847
2007-08-24 13:50:00,33.79,33.89,33.79,33.86,49599.35084694188,17.0685,17.119,17.0685,17.1039,49599.3508
2007-08-24 13:55:00,33.87,33.91,33.85,33.88,20793.183892889745,17.1089,17.1291,17.0988,17.114,20793.1839
2007-08-24 14:00:00,33.9,33.91,33.88,33.9,13591.642154376712,17.1241,17.1291,17.114,17.1241,13591.6422
2007-08-24 14:05:00,33.91,33.91,33.88,33.9,23024.64753017548,17.1291,17.1291,17.114,17.1241,23024.6475
2007-08-24 14:10:00,33.89,33.91,33.87,33.89,10548.737194441626,17.119,17.1291,17.1089,17.119,10548.7372
2007-08-24 14:15:00,33.88,33.91,33.86,33.86,12374.480170402678,17.114,17.1291,17.1039,17.1039,12374.4802
2007-08-24 14:20:00,33.86,33.87,33.82,33.86,33269.094228623595,17.1039,17.1089,17.0837,17.1039,33269.0942
2007-08-24 14:25:00,33.85,33.89,33.83,33.87,18257.42975961051,17.0988,17.119,17.0887,17.1089,18257.4298
2007-08-24 14:30:00,33.88,33.89,33.86,33.89,22416.066538188457,17.114,17.119,17.1039,17.119,22416.0665
2007-08-24 14:35:00,33.89,33.91,33.89,33.91,29820.46860736383,17.119,17.1291,17.119,17.1291,29820.4686
2007-08-24 14:40:00,33.91,33.96,33.91,33.92,29313.31778070798,17.1291,17.1544,17.1291,17.1342,29313.3178
2007-08-24 14:45:00,33.92,33.96,33.92,33.96,19068.871082259862,17.1342,17.1544,17.1342,17.1544,19068.8711
2007-08-24 14:50:00,33.96,33.98,33.91,33.91,67653.92027589005,17.1544,17.1645,17.1291,17.1291,67653.9203
2007-08-24 14:55:00,33.92,33.92,33.85,33.88,55989.45126280556,17.1342,17.1342,17.0988,17.114,55989.4513
2007-08-24 15:00:00,33.88,33.88,33.84,33.88,20691.75372755857,17.114,17.114,17.0938,17.114,20691.7537
2007-08-24 15:05:00,33.87,33.88,33.85,33.87,25864.69215944822,17.1089,17.114,17.0988,17.1089,25864.6922
2007-08-24 15:10:00,33.87,33.88,33.85,33.86,35703.41819657166,17.1089,17.114,17.0988,17.1039,35703.4182
2007-08-24 15:15:00,33.87,33.91,33.85,33.87,99807.28268587078,17.1089,17.1291,17.0988,17.1089,99807.2827
2007-08-24 15:20:00,33.87,33.9,33.81,33.87,76985.49548635764,17.1089,17.1241,17.0786,17.1089,76985.4955
2007-08-24 15:25:00,33.85,33.89,33.85,33.87,35297.69753524698,17.0988,17.119,17.0988,17.1089,35297.6975
2007-08-24 15:30:00,33.86,33.95,33.85,33.93,90171.41697940968,17.1039,17.1493,17.0988,17.1392,90171.417
2007-08-24 15:35:00,33.92,33.92,33.88,33.91,55786.59093214322,17.1342,17.1342,17.114,17.1291,55786.5909
2007-08-24 15:40:00,33.91,33.96,33.91,33.94,38340.60249518207,17.1291,17.1544,17.1291,17.1443,38340.6025
2007-08-24 15:45:00,33.93,33.98,33.93,33.96,68059.64093721473,17.1392,17.1645,17.1392,17.1544,68059.6409
2007-08-24 15:50:00,33.96,33.97,33.94,33.95,66031.03763059134,17.1544,17.1594,17.1443,17.1493,66031.0376
2007-08-24 15:55:00,33.95,33.96,33.9,33.94,125469.11451465666,17.1493,17.1544,17.1241,17.1443,125469.1145
2007-08-27 09:30:00,33.94,34.06,33.76,33.95,41079.216959123645,17.1443,17.2049,17.0534,17.1493,41079.217
2007-08-27 09:35:00,33.93,34.18,33.86,34.16,30530.47976468201,17.1392,17.2655,17.1039,17.2554,30530.4798
2007-08-27 09:40:00,34.15,34.17,33.93,34.08,48382.18886296784,17.2504,17.2605,17.1392,17.215,48382.1889
2007-08-27 09:45:00,34.06,34.16,34.06,34.11,72116.8475504615,17.2049,17.2554,17.2049,17.2302,72116.8476
2007-08-27 09:50:00,34.11,34.12,34.03,34.09,42702.09960442236,17.2302,17.2352,17.1898,17.2201,42702.0996
2007-08-27 09:55:00,34.08,34.11,33.97,33.97,28704.73678872097,17.215,17.2302,17.1594,17.1594,28704.7368
2007-08-27 10:00:00,33.97,34.08,33.85,33.85,48686.47935896136,17.1594,17.215,17.0988,17.0988,48686.4794
2007-08-27 10:05:00,33.87,33.9,33.77,33.79,24546.10001014301,17.1089,17.1241,17.0584,17.0685,24546.1
2007-08-27 10:10:00,33.79,33.87,33.77,33.84,18257.42975961051,17.0685,17.1089,17.0584,17.0938,18257.4298
2007-08-27 10:15:00,33.83,33.93,33.79,33.83,32559.08307130541,17.0887,17.1392,17.0685,17.0887,32559.0831
2007-08-27 10:20:00,33.83,33.92,33.83,33.91,30530.47976468201,17.0887,17.1342,17.0887,17.1291,30530.4798
2007-08-27 10:25:00,33.92,34.01,33.91,33.97,35196.26736991581,17.1342,17.1797,17.1291,17.1594,35196.2674
2007-08-27 10:30:00,33.98,34.06,33.96,34.02,70798.2554011563,17.1645,17.2049,17.1544,17.1847,70798.2554
2007-08-27 10:35:00,34.02,34.04,34.0,34.0,71609.69672380565,17.1847,17.1948,17.1746,17.1746,71609.6967
2007-08-27 10:40:00,34.0,34.01,33.94,33.94,49295.06035094837,17.1746,17.1797,17.1443,17.1443,49295.0604
2007-08-27 10:45:00,33.93,33.94,33.85,33.87,34891.97687392231,17.1392,17.1443,17.0988,17.1089,34891.9769
2007-08-27 10:50:00,33.87,33.91,33.86,33.86,20590.323562227408,17.1089,17.1291,17.1039,17.1039,20590.3236
2007-08-27 10:55:00,33.86,33.88,33.84,33.86,14403.083477026068,17.1039,17.114,17.0938,17.1039,14403.0835
2007-08-27 11:00:00,33.86,33.93,33.86,33.92,18967.440916928696,17.1039,17.1392,17.1039,17.1342,18967.4409
2007-08-27 11:05:00,33.91,33.92,33.91,33.91,17243.128106298813,17.1291,17.1342,17.1291,17.1291,17243.1281
2007-08-27 11:10:00,33.91,33.92,33.9,33.91,17851.70909828583,17.1291,17.1342,17.1241,17.1291,17851.7091
2007-08-27 11:15:00,33.91,33.93,33.9,33.9,17851.70909828583,17.1291,17.1392,17.1241,17.1241,17851.7091
2007-08-27 11:20:00,33.91,33.93,33.89,33.93,15011.664469013083,17.1291,17.1392,17.119,17.1392,15011.6645
2007-08-27 11:25:00,33.92,33.95,33.91,33.93,8925.854549142916,17.1342,17.1493,17.1291,17.1392,8925.8545
2007-08-27 11:30:00,33.93,33.94,33.91,33.93,13895.93265037022,17.1392,17.1443,17.1291,17.1392,13895.9327
2007-08-27 11:35:00,33.94,34.02,33.94,34.0,13084.491327720863,17.1443,17.1847,17.1443,17.1746,13084.4913
2007-08-27 11:40:00,34.0,34.01,33.98,33.98,8621.564053149406,17.1746,17.1797,17.1645,17.1645,8621.5641
2007-08-27 11:45:00,33.98,34.01,33.98,34.0,7607.262399837712,17.1645,17.1797,17.1645,17.1746,7607.2624
2007-08-27 11:50:00,34.01,34.02,34.0,34.02,4158.636778577949,17.1797,17.1847,17.1746,17.1847,4158.6368
2007-08-27 11:55:00,34.02,34.03,34.01,34.02,11258.748351759814,17.1847,17.1898,17.1797,17.1847,11258.7484
2007-08-27 12:00:00,34.02,34.02,34.0,34.01,13185.921493052034,17.1847,17.1847,17.1746,17.1797,13185.9215
2007-08-27 12:05:00,34.0,34.02,34.0,34.0,18054.56942894817,17.1746,17.1847,17.1746,17.1746,18054.5694
2007-08-27 12:10:00,34.01,34.06,34.0,34.06,10548.737194441626,17.1797,17.2049,17.1746,17.2049,10548.7372
2007-08-27 12:15:00,34.06,34.1,34.06,34.07,15924.53595699361,17.2049,17.2251,17.2049,17.21,15924.536
2007-08-27 12:20:00,34.08,34.13,34.06,34.11,85404.19920884472,17.215,17.2403,17.2049,17.2302,85404.1992
2007-08-27 12:25:00,34.11,34.15,34.11,34.15,12678.770666396187,17.2302,17.2504,17.2302,17.2504,12678.7707
2007-08-27 12:30:00,34.14,34.17,34.14,34.16,14910.234303681917,17.2453,17.2605,17.2453,17.2554,14910.2343
2007-08-27 12:35:00,34.16,34.21,34.15,34.21,21198.904554214423,17.2554,17.2807,17.2504,17.2807,21198.9046
2007-08-27 12:40:00,34.21,34.21,34.18,34.2,16127.396287655947,17.2807,17.2807,17.2655,17.2756,16127.3963
2007-08-27 12:45:00,34.2,34.21,34.06,34.12,24647.530175474185,17.2756,17.2807,17.2049,17.2352,24647.5302
2007-08-27 12:50:00,34.12,34.14,34.11,34.12,8012.983061162389,17.2352,17.2453,17.2302,17.2352,8012.9831
2007-08-27 12:55:00,34.12,34.15,34.09,34.09,17243.128106298813,17.2352,17.2504,17.2201,17.2201,17243.1281
2007-08-27 13:00:00,34.08,34.19,34.08,34.14,37934.88183385739,17.215,17.2706,17.215,17.2453,37934.8818
2007-08-27 13:05:00,34.12,34.16,34.12,34.14,18561.720255604017,17.2352,17.2554,17.2352,17.2453,18561.7203
2007-08-27 13:10:00,34.13,34.15,34.12,34.12,9534.435541129931,17.2403,17.2504,17.2352,17.2352,9534.4355
2007-08-27 13:15:00,34.13,34.16,34.12,34.15,9331.575210467594,17.2403,17.2554,17.2352,17.2504,9331.5752
2007-08-27 13:20:00,34.16,34.2,34.13,34.16,27589.004970078106,17.2554,17.2756,17.2403,17.2554,27589.005
2007-08-27 13:25:00,34.17,34.22,34.16,34.21,19271.731412922203,17.2605,17.2857,17.2554,17.2807,19271.7314
2007-08-27 13:30:00,34.21,34.27,34.21,34.27,19170.30124759104,17.2807,17.311,17.2807,17.311,19170.3012
2007-08-27 13:35:00,34.27,34.27,34.2,34.22,14504.513642357237,17.311,17.311,17.2756,17.2857,14504.5136
2007-08-27 13:40:00,34.2,34.24,34.18,34.2,14098.79298103256,17.2756,17.2958,17.2655,17.2756,14098.793
2007-08-27 13:45:00,34.21,34.22,34.18,34.21,15620.245461000102,17.2807,17.2857,17.2655,17.2807,15620.2455
2007-08-27 13:50:00,34.21,34.25,34.14,34.14,16735.977279642964,17.2807,17.3009,17.2453,17.2453,16735.9773
2007-08-27 13:55:00,34.14,34.14,34.09,34.1,13084.491327720863,17.2453,17.2453,17.2201,17.2251,13084.4913
2007-08-27 14:00:00,34.11,34.2,34.1,34.2,16025.96612232478,17.2302,17.2756,17.2251,17.2756,16025.9661
2007-08-27 14:05:00,34.18,34.2,34.17,34.2,14605.943807688407,17.2655,17.2756,17.2605,17.2756,14605.9438
2007-08-27 14:10:00,34.21,34.27,34.19,34.26,24850.39050613653,17.2807,17.311,17.2706,17.3059,24850.3905
2007-08-27 14:15:00,34.26,34.26,34.21,34.26,17953.139263617,17.3059,17.3059,17.2807,17.3059,17953.1393
2007-08-27 14:20:00,34.26,34.26,34.24,34.26,19474.59174358454,17.3059,17.3059,17.2958,17.3059,19474.5917
2007-08-27 14:25:00,34.25,34.26,34.24,34.26,18358.85992494168,17.3009,17.3059,17.2958,17.3059,18358.8599
2007-08-27 14:30:00,34.26,34.34,34.24,34.31,45034.993407039256,17.3059,17.3463,17.2958,17.3312,45034.9934
2007-08-27 14:35:00,34.3,34.34,34.27,34.33,23633.22852216249,17.3261,17.3463,17.311,17.3413,23633.2285
2007-08-27 14:40:00,34.33,34.36,34.31,34.32,25560.40166345471,17.3413,17.3564,17.3312,17.3362,25560.4017
2007-08-27 14:45:00,34.33,34.33,34.28,34.3,17953.139263617,17.3413,17.3413,17.316,17.3261,17953.1393
2007-08-27 14:50:00,34.3,34.3,34.26,34.26,14808.804138350746,17.3261,17.3261,17.3059,17.3059,14808.8041
2007-08-27 14:55:00,34.27,34.27,34.19,34.21,30834.770260675527,17.311,17.311,17.2706,17.2807,30834.7703
2007-08-27 15:00:00,34.2,34.21,34.16,34.18,27487.57480474693,17.2756,17.2807,17.2554,17.2655,27487.5748
2007-08-27 15:05:00,34.17,34.19,34.14,34.14,18561.720255604017,17.2605,17.2706,17.2453,17.2453,18561.7203
2007-08-27 15:10:00,34.15,34.16,34.11,34.13,41890.658281773,17.2504,17.2554,17.2302,17.2403,41890.6583
2007-08-27 15:15:00,34.12,34.15,34.03,34.05,37833.45166852622,17.2352,17.2504,17.1898,17.1999,37833.4517
2007-08-27 15:20:00,34.03,34.09,34.03,34.05,34587.6863779288,17.1898,17.2201,17.1898,17.1999,34587.6864
2007-08-27 15:25:00,34.05,34.06,33.99,34.0,45440.71406836393,17.1999,17.2049,17.1695,17.1746,45440.7141
2007-08-27 15:30:00,34.0,34.05,33.99,34.02,69783.95374784461,17.1746,17.1999,17.1695,17.1847,69783.9537
2007-08-27 15:35:00,34.02,34.02,33.94,33.94,57105.18308144842,17.1847,17.1847,17.1443,17.1443,57105.1831
2007-08-27 15:40:00,33.93,33.96,33.91,33.92,99401.5620245461,17.1392,17.1544,17.1291,17.1342,99401.562
2007-08-27 15:45:00,33.93,33.95,33.92,33.93,78405.51780099401,17.1392,17.1493,17.1342,17.1392,78405.5178
2007-08-27 15:50:00,33.92,33.93,33.83,33.83,176387.05751090377,17.1342,17.1392,17.0887,17.0887,176387.0575
2007-08-27 15:55:00,33.83,33.94,33.82,33.92,218277.71579267675,17.0887,17.1443,17.0837,17.1342,218277.7158
2007-08-28 09:30:00,33.77,33.86,33.65,33.85,23126.077695506643,17.0584,17.1039,16.9978,17.0988,23126.0777
2007-08-28 09:35:00,33.86,33.99,33.77,33.91,70189.67440916928,17.1039,17.1695,17.0584,17.1291,70189.6744
2007-08-28 09:40:00,33.91,33.94,33.86,33.92,43513.540927071714,17.1291,17.1443,17.1039,17.1342,43513.5409
2007-08-28 09:45:00,33.92,33.97,33.89,33.91,121209.04757074754,17.1342,17.1594,17.119,17.1291,121209.0476
2007-08-28 09:50:00,33.9,33.91,33.76,33.77,31950.50207931839,17.1241,17.1291,17.0534,17.0584,31950.5021
2007-08-28 09:55:00,33.75,33.78,33.61,33.68,61365.25002535754,17.0483,17.0635,16.9776,17.013,61365.25
2007-08-28 10:00:00,33.67,33.77,33.67,33.75,32761.943401967743,17.0079,17.0584,17.0079,17.0483,32761.9434
2007-08-28 10:05:00,33.75,33.8,33.72,33.77,40470.63596713663,17.0483,17.0736,17.0332,17.0584,40470.636
2007-08-28 10:10:00,33.77,33.87,33.76,33.77,36210.56902322751,17.0584,17.1089,17.0534,17.0584,36210.569
2007-08-28 10:15:00,33.79,33.91,33.76,33.83,35094.83720458464,17.0685,17.1291,17.0534,17.0887,35094.8372
2007-08-28 10:20:00,33.83,33.85,33.78,33.78,22111.77604219495,17.0887,17.0988,17.0635,17.0635,22111.776
2007-08-28 10:25:00,33.81,33.82,33.73,33.82,29719.03844203266,17.0786,17.0837,17.0382,17.0837,29719.0384
2007-08-28 10:30:00,33.81,33.9,33.75,33.77,39963.48514048078,17.0786,17.1241,17.0483,17.0584,39963.4851
2007-08-28 10:35:00,33.77,33.8,33.75,33.76,16431.686783649457,17.0584,17.0736,17.0483,17.0534,16431.6868
2007-08-28 10:40:00,33.76,33.8,33.74,33.77,26676.13348209757,17.0534,17.0736,17.0433,17.0584,26676.1335
2007-08-28 10:45:00,33.77,33.79,33.75,33.79,23836.08885282483,17.0584,17.0685,17.0483,17.0685,23836.0889
2007-08-28 10:50:00,33.79,33.8,33.67,33.67,51932.24464955878,17.0685,17.0736,17.0079,17.0079,51932.2446
2007-08-28 10:55:00,33.66,33.69,33.62,33.69,26676.13348209757,17.0029,17.018,16.9826,17.018,26676.1335
2007-08-28 11:00:00,33.68,33.7,33.66,33.68,17750.27893295466,17.013,17.0231,17.0029,17.013,17750.2789
2007-08-28 11:05:00,33.68,33.7,33.67,33.67,13388.781823714373,17.013,17.0231,17.0079,17.0079,13388.7818
2007-08-28 11:10:00,33.67,33.68,33.64,33.66,55380.87027081855,17.0079,17.013,16.9928,17.0029,55380.8703
2007-08-28 11:15:00,33.66,33.72,33.66,33.67,16228.826452987118,17.0029,17.0332,17.0029,17.0079,16228.8265
2007-08-28 11:20:00,33.67,33.7,33.59,33.64,69479.6632518511,17.0079,17.0231,16.9675,16.9928,69479.6633
2007-08-28 11:25:00,33.64,33.67,33.56,33.63,50917.94299624708,16.9928,17.0079,16.9523,16.9877,50917.943
2007-08-28 11:30:00,33.62,33.64,33.57,33.59,29414.74794603915,16.9826,16.9928,16.9574,16.9675,29414.7479
2007-08-28 11:35:00,33.61,33.61,33.53,33.55,30226.189268688508,16.9776,16.9776,16.9372,16.9473,30226.1893
2007-08-28 11:40:00,33.55,33.56,33.51,33.56,20894.614058220915,16.9473,16.9523,16.9271,16.9523,20894.6141
2007-08-28 11:45:00,33.54,33.61,33.51,33.58,39557.7644791561,16.9422,16.9776,16.9271,16.9624,39557.7645
2007-08-28 11:50:00,33.58,33.64,33.52,33.64,28197.58596206512,16.9624,16.9928,16.9321,16.9928,28197.586
2007-08-28 11:55:00,33.63,33.65,33.6,33.6,18866.010751597525,16.9877,16.9978,16.9725,16.9725,18866.0108
2007-08-28 12:00:00,33.6,33.62,33.58,33.62,13490.21198904554,16.9725,16.9826,16.9624,16.9826,13490.212
2007-08-28 12:05:00,33.61,33.64,33.6,33.6,15417.385130337763,16.9776,16.9928,16.9725,16.9725,15417.3851
2007-08-28 12:10:00,33.61,33.66,33.58,33.63,13185.921493052034,16.9776,17.0029,16.9624,16.9877,13185.9215
2007-08-28 12:15:00,33.62,33.63,33.56,33.58,13388.781823714373,16.9826,16.9877,16.9523,16.9624,13388.7818
2007-08-28 12:20:00,33.59,33.63,33.58,33.62,15214.524799675424,16.9675,16.9877,16.9624,16.9826,15214.5248
2007-08-28 12:25:00,33.61,33.63,33.59,33.62,11968.759509078,16.9776,16.9877,16.9675,16.9826,11968.7595
2007-08-28 12:30:00,33.63,33.65,33.62,33.63,8520.133887818238,16.9877,16.9978,16.9826,16.9877,8520.1339
2007-08-28 12:35:00,33.64,33.64,33.61,33.62,17851.70909828583,16.9928,16.9928,16.9776,16.9826,17851.7091
2007-08-28 12:40:00,33.62,33.66,33.61,33.64,16127.396287655947,16.9826,17.0029,16.9776,16.9928,16127.3963
2007-08-28 12:45:00,33.66,33.68,33.65,33.66,18460.290090272847,17.0029,17.013,16.9978,17.0029,18460.2901
2007-08-28 12:50:00,33.66,33.66,33.62,33.63,17040.267775636476,17.0029,17.0029,16.9826,16.9877,17040.2678
2007-08-28 12:55:00,33.62,33.67,33.62,33.64,19170.30124759104,16.9826,17.0079,16.9826,16.9928,19170.3012
2007-08-28 13:00:00,33.65,33.66,33.63,33.64,18358.85992494168,16.9978,17.0029,16.9877,16.9928,18358.8599
2007-08-28 13:05:00,33.64,33.65,33.59,33.61,18358.85992494168,16.9928,16.9978,16.9675,16.9776,18358.8599
2007-08-28 13:10:00,33.6,33.62,33.59,33.59,35906.278527234,16.9725,16.9826,16.9675,16.9675,35906.2785
2007-08-28 13:15:00,33.58,33.63,33.57,33.6,73536.86986509788,16.9624,16.9877,16.9574,16.9725,73536.8699
2007-08-28 13:20:00,33.6,33.6,33.53,33.6,24241.809514149507,16.9725,16.9725,16.9372,16.9725,24241.8095
2007-08-28 13:25:00,33.59,33.63,33.57,33.62,11563.038847753322,16.9675,16.9877,16.9574,16.9826,11563.0388
2007-08-28 13:30:00,33.61,33.69,33.59,33.67,33269.094228623595,16.9776,17.018,16.9675,17.0079,33269.0942
2007-08-28 13:35:00,33.68,33.73,33.66,33.68,43006.39010041586,17.013,17.0382,17.0029,17.013,43006.3901
2007-08-28 13:40:00,33.67,33.69,33.66,33.68,23126.077695506643,17.0079,17.018,17.0029,17.013,23126.0777
2007-08-28 13:45:00,33.67,33.69,33.66,33.68,19677.45207424688,17.0079,17.018,17.0029,17.013,19677.4521
2007-08-28 13:50:00,33.67,33.68,33.65,33.66,51425.09382290293,17.0079,17.013,16.9978,17.0029,51425.0938
2007-08-28 13:55:00,33.66,33.67,33.65,33.67,12273.050005071507,17.0029,17.0079,16.9978,17.0079,12273.05
2007-08-28 14:00:00,33.67,33.69,33.6,33.6,33370.524393954765,17.0079,17.018,16.9725,16.9725,33370.5244
2007-08-28 14:05:00,33.62,33.66,33.56,33.6,43919.26158839639,16.9826,17.0029,16.9523,16.9725,43919.2616
2007-08-28 14:10:00,33.6,33.62,33.51,33.53,32964.803732630084,16.9725,16.9826,16.9271,16.9372,32964.8037
2007-08-28 14:15:00,33.54,33.56,33.48,33.49,29414.74794603915,16.9422,16.9523,16.9119,16.917,29414.7479
2007-08-28 14:20:00,33.49,33.57,33.48,33.54,34181.96571660412,16.917,16.9574,16.9119,16.9422,34181.9657
2007-08-28 14:25:00,33.54,33.69,33.54,33.66,66335.32812658485,16.9422,17.018,16.9422,17.0029,66335.3281
2007-08-28 14:30:00,33.66,33.68,33.61,33.62,38137.742164519725,17.0029,17.013,16.9776,16.9826,38137.7422
2007-08-28 14:35:00,33.63,33.64,33.53,33.54,20793.183892889745,16.9877,16.9928,16.9372,16.9422,20793.1839
2007-08-28 14:40:00,33.55,33.55,33.49,33.49,24343.23967948068,16.9473,16.9473,16.917,16.917,24343.2397
2007-08-28 14:45:00,33.49,33.51,33.47,33.5,12983.061162389697,16.917,16.9271,16.9069,16.922,12983.0612
2007-08-28 14:50:00,33.5,33.5,33.44,33.45,22416.066538188457,16.922,16.922,16.8917,16.8968,22416.0665
2007-08-28 14:55:00,33.46,33.48,33.44,33.48,34790.54670859114,16.9018,16.9119,16.8917,16.9119,34790.5467
2007-08-28 15:00:00,33.47,33.5,33.46,33.49,24343.23967948068,16.9069,16.922,16.9018,16.917,24343.2397
2007-08-28 15:05:00,33.49,33.53,33.45,33.46,34891.97687392231,16.917,16.9372,16.8968,16.9018,34891.9769
2007-08-28 15:10:00,33.46,33.49,33.45,33.46,22416.066538188457,16.9018,16.917,16.8968,16.9018,22416.0665
2007-08-28 15:15:00,33.47,33.5,33.46,33.47,20894.614058220915,16.9069,16.922,16.9018,16.9069,20894.6141
2007-08-28 15:20:00,33.45,33.46,33.4,33.42,31037.630591337864,16.8968,16.9018,16.8715,16.8816,31037.6306
2007-08-28 15:25:00,33.42,33.42,33.29,33.4,68972.51242519525,16.8816,16.8816,16.816,16.8715,68972.5124
2007-08-28 15:30:00,33.39,33.4,33.35,33.35,56395.17192413024,16.8665,16.8715,16.8463,16.8463,56395.1719
2007-08-28 15:35:00,33.35,33.36,33.29,33.3,45237.85373770159,16.8463,16.8513,16.816,16.821,45237.8537
2007-08-28 15:40:00,33.3,33.34,33.24,33.34,169489.8062683842,16.821,16.8412,16.7907,16.8412,169489.8063
2007-08-28 15:45:00,33.34,33.36,33.31,33.33,166244.0409777868,16.8412,16.8513,16.8261,16.8362,166244.041
2007-08-28 15:50:00,33.33,33.39,33.3,33.33,282888.7311086317,16.8362,16.8665,16.821,16.8362,282888.7311
2007-08-28 15:55:00,33.32,33.34,33.27,33.29,209250.43107820264,16.8311,16.8412,16.8059,16.816,209250.4311
2007-08-29 09:30:00,33.52,33.88,33.49,33.88,34891.97687392231,16.9321,17.114,16.917,17.114,34891.9769
2007-08-29 09:35:00,33.88,33.98,33.71,33.76,23531.79835683132,17.114,17.1645,17.0281,17.0534,23531.7984
2007-08-29 09:40:00,33.76,33.79,33.63,33.65,19271.731412922203,17.0534,17.0685,16.9877,16.9978,19271.7314
2007-08-29 09:45:00,33.65,33.72,33.54,33.7,32660.513236636576,16.9978,17.0332,16.9422,17.0231,32660.5132
2007-08-29 09:50:00,33.69,33.8,33.69,33.73,14910.234303681917,17.018,17.0736,17.018,17.0382,14910.2343
2007-08-29 09:55:00,33.73,33.73,33.57,33.63,20894.614058220915,17.0382,17.0382,16.9574,16.9877,20894.6141
2007-08-29 10:00:00,33.63,33.63,33.54,33.57,14504.513642357237,16.9877,16.9877,16.9422,16.9574,14504.5136
2007-08-29 10:05:00,33.57,33.65,33.57,33.62,21198.904554214423,16.9574,16.9978,16.9574,16.9826,21198.9046
2007-08-29 10:10:00,33.62,33.69,33.62,33.63,16431.686783649457,16.9826,17.018,16.9826,16.9877,16431.6868
2007-08-29 10:15:00,33.64,33.68,33.6,33.63,16938.837610305305,16.9928,17.013,16.9725,16.9877,16938.8376
2007-08-29 10:20:00,33.63,33.72,33.63,33.67,11563.038847753322,16.9877,17.0332,16.9877,17.0079,11563.0388
2007-08-29 10:25:00,33.67,33.67,33.62,33.64,26270.412820772897,17.0079,17.0079,16.9826,16.9928,26270.4128
2007-08-29 10:30:00,33.64,33.65,33.61,33.62,17648.84876762349,16.9928,16.9978,16.9776,16.9826,17648.8488
2007-08-29 10:35:00,33.62,33.63,33.61,33.62,24850.39050613653,16.9826,16.9877,16.9776,16.9826,24850.3905
2007-08-29 10:40:00,33.62,33.67,33.61,33.65,35601.98803124049,16.9826,17.0079,16.9776,16.9978,35601.988
2007-08-29 10:45:00,33.65,33.66,33.62,33.65,31240.490922000205,16.9978,17.0029,16.9826,16.9978,31240.4909
2007-08-29 10:50:00,33.64,33.65,33.63,33.64,16330.256618318288,16.9928,16.9978,16.9877,16.9928,16330.2566
2007-08-29 10:55:00,33.64,33.69,33.63,33.64,55888.02109747439,16.9928,17.018,16.9877,16.9928,55888.0211
2007-08-29 11:00:00,33.65,33.69,33.65,33.67,23836.08885282483,16.9978,17.018,16.9978,17.0079,23836.0889
2007-08-29 11:05:00,33.67,33.75,33.65,33.73,35297.69753524698,17.0079,17.0483,16.9978,17.0382,35297.6975
2007-08-29 11:10:00,33.73,33.76,33.71,33.72,23734.658687493666,17.0382,17.0534,17.0281,17.0332,23734.6587
2007-08-29 11:15:00,33.72,33.73,33.68,33.69,14200.223146363727,17.0332,17.0382,17.013,17.018,14200.2231
2007-08-29 11:20:00,33.68,33.69,33.65,33.66,28806.166954052136,17.013,17.018,16.9978,17.0029,28806.167
2007-08-29 11:25:00,33.66,33.68,33.65,33.65,24748.960340805355,17.0029,17.013,16.9978,16.9978,24748.9603
2007-08-29 11:30:00,33.66,33.67,33.66,33.67,14707.373973019576,17.0029,17.0079,17.0029,17.0079,14707.374
2007-08-29 11:35:00,33.67,33.72,33.66,33.68,21198.904554214423,17.0079,17.0332,17.0029,17.013,21198.9046
2007-08-29 11:40:00,33.69,33.69,33.55,33.56,56699.46242012375,17.018,17.018,16.9473,16.9523,56699.4624
2007-08-29 11:45:00,33.56,33.65,33.55,33.63,24647.530175474185,16.9523,16.9978,16.9473,16.9877,24647.5302
2007-08-29 11:50:00,33.64,33.66,33.63,33.63,19576.02190891571,16.9928,17.0029,16.9877,16.9877,19576.0219
2007-08-29 11:55:00,33.62,33.67,33.61,33.66,40369.20580180546,16.9826,17.0079,16.9776,17.0029,40369.2058
2007-08-29 12:00:00,33.65,33.67,33.64,33.64,16127.396287655947,16.9978,17.0079,16.9928,16.9928,16127.3963
2007-08-29 12:05:00,33.64,33.64,33.6,33.61,13693.07231970788,16.9928,16.9928,16.9725,16.9776,13693.0723
2007-08-29 12:10:00,33.6,33.65,33.6,33.65,12780.200831727356,16.9725,16.9978,16.9725,16.9978,12780.2008
2007-08-29 12:15:00,33.64,33.65,33.63,33.64,13084.491327720863,16.9928,16.9978,16.9877,16.9928,13084.4913
2007-08-29 12:20:00,33.64,33.67,33.64,33.65,20387.463231565067,16.9928,17.0079,16.9928,16.9978,20387.4632
2007-08-29 12:25:00,33.65,33.65,33.58,33.6,18155.99959427934,16.9978,16.9978,16.9624,16.9725,18155.9996
2007-08-29 12:30:00,33.6,33.64,33.6,33.63,11664.469013084492,16.9725,16.9928,16.9725,16.9877,11664.469
2007-08-29 12:35:00,33.64,33.65,33.61,33.63,25256.111167461204,16.9928,16.9978,16.9776,16.9877,25256.1112
2007-08-29 12:40:00,33.62,33.62,33.59,33.62,9534.435541129931,16.9826,16.9826,16.9675,16.9826,9534.4355
2007-08-29 12:45:00,33.63,33.63,33.58,33.59,12070.18967440917,16.9877,16.9877,16.9624,16.9675,12070.1897
2007-08-29 12:50:00,33.59,33.62,33.57,33.58,8317.273557155899,16.9675,16.9826,16.9574,16.9624,8317.2736
2007-08-29 12:55:00,33.57,33.58,33.52,33.54,22923.217364844302,16.9574,16.9624,16.9321,16.9422,22923.2174
2007-08-29 13:00:00,33.54,33.58,33.54,33.57,12374.480170402678,16.9422,16.9624,16.9422,16.9574,12374.4802
2007-08-29 13:05:00,33.56,33.58,33.55,33.55,8722.994218480577,16.9523,16.9624,16.9473,16.9473,8722.9942
2007-08-29 13:10:00,33.55,33.55,33.49,33.51,17344.558271629983,16.9473,16.9473,16.917,16.9271,17344.5583
2007-08-29 13:15:00,33.51,33.54,33.48,33.48,16938.837610305305,16.9271,16.9422,16.9119,16.9119,16938.8376
2007-08-29 13:20:00,33.48,33.49,33.43,33.45,17648.84876762349,16.9119,16.917,16.8867,16.8968,17648.8488
2007-08-29 13:25:00,33.45,33.47,33.43,33.43,17141.697940967642,16.8968,16.9069,16.8867,16.8867,17141.6979
2007-08-29 13:30:00,33.43,33.47,33.43,33.45,17243.128106298813,16.8867,16.9069,16.8867,16.8968,17243.1281
2007-08-29 13:35:00,33.46,33.56,33.45,33.55,32964.803732630084,16.9018,16.9523,16.8968,16.9473,32964.8037
2007-08-29 13:40:00,33.55,33.61,33.54,33.59,28907.597119383303,16.9473,16.9776,16.9422,16.9675,28907.5971
2007-08-29 13:45:00,33.59,33.59,33.55,33.57,26980.423978091083,16.9675,16.9675,16.9473,16.9574,26980.424
2007-08-29 13:50:00,33.56,33.57,33.52,33.53,13287.351658383202,16.9523,16.9574,16.9321,16.9372,13287.3517
2007-08-29 13:55:00,33.54,33.6,33.51,33.54,22923.217364844302,16.9422,16.9725,16.9271,16.9422,22923.2174
2007-08-29 14:00:00,33.55,33.65,33.55,33.63,25256.111167461204,16.9473,16.9978,16.9473,16.9877,25256.1112
2007-08-29 14:05:00,33.62,33.66,33.62,33.63,16837.407444974135,16.9826,17.0029,16.9826,16.9877,16837.4074
2007-08-29 14:10:00,33.62,33.66,33.62,33.62,14910.234303681917,16.9826,17.0029,16.9826,16.9826,14910.2343
2007-08-29 14:15:00,33.63,33.63,33.57,33.57,22416.066538188457,16.9877,16.9877,16.9574,16.9574,22416.0665
2007-08-29 14:20:00,33.58,33.62,33.58,33.62,10143.016533116948,16.9624,16.9826,16.9624,16.9826,10143.0165
2007-08-29 14:25:00,33.63,33.63,33.61,33.63,12070.18967440917,16.9877,16.9877,16.9776,16.9877,12070.1897
2007-08-29 14:30:00,33.62,33.69,33.61,33.65,35196.26736991581,16.9826,17.018,16.9776,16.9978,35196.2674
2007-08-29 14:35:00,33.66,33.7,33.65,33.69,91084.2884673902,17.0029,17.0231,16.9978,17.018,91084.2885
2007-08-29 14:40:00,33.68,33.69,33.65,33.68,40369.20580180546,17.013,17.018,16.9978,17.013,40369.2058
2007-08-29 14:45:00,33.67,33.68,33.64,33.66,20793.183892889745,17.0079,17.013,16.9928,17.0029,20793.1839
2007-08-29 14:50:00,33.66,33.67,33.64,33.64,17040.267775636476,17.0029,17.0079,16.9928,16.9928,17040.2678
2007-08-29 14:55:00,33.65,33.68,33.65,33.67,27386.14463941576,16.9978,17.013,16.9978,17.0079,27386.1446
2007-08-29 15:00:00,33.67,33.7,33.66,33.68,53656.55746018866,17.0079,17.0231,17.0029,17.013,53656.5575
2007-08-29 15:05:00,33.68,33.84,33.67,33.84,55685.16076681205,17.013,17.0938,17.0079,17.0938,55685.1608
2007-08-29 15:10:00,33.82,33.82,33.77,33.8,43919.26158839639,17.0837,17.0837,17.0584,17.0736,43919.2616
2007-08-29 15:15:00,33.81,33.85,33.8,33.81,35804.84836190283,17.0786,17.0988,17.0736,17.0786,35804.8484
2007-08-29 15:20:00,33.81,33.81,33.75,33.8,26168.982655441727,17.0786,17.0786,17.0483,17.0736,26168.9827
2007-08-29 15:25:00,33.77,33.87,33.77,33.86,36514.85951922102,17.0584,17.1089,17.0584,17.1039,36514.8595
2007-08-29 15:30:00,33.87,33.9,33.84,33.86,25256.111167461204,17.1089,17.1241,17.0938,17.1039,25256.1112
2007-08-29 15:35:00,33.85,33.91,33.84,33.88,32559.08307130541,17.0988,17.1291,17.0938,17.114,32559.0831
2007-08-29 15:40:00,33.88,33.92,33.88,33.91,72421.13804645502,17.114,17.1342,17.114,17.1291,72421.138
2007-08-29 15:45:00,33.91,33.91,33.87,33.91,76884.06532102647,17.1291,17.1291,17.1089,17.1291,76884.0653
2007-08-29 15:50:00,33.92,33.94,33.88,33.94,115630.3884775332,17.1342,17.1443,17.114,17.1443,115630.3885
2007-08-29 15:55:00,33.94,34.01,33.92,33.96,145247.99675423471,17.1443,17.1797,17.1342,17.1544,145247.9968
2007-08-30 09:30:00,33.65,33.83,33.59,33.83,29313.31778070798,16.9978,17.0887,16.9675,17.0887,29313.3178
2007-08-30 09:35:00,33.81,34.08,33.69,34.08,21198.904554214423,17.0786,17.215,17.018,17.215,21198.9046
2007-08-30 09:40:00,34.06,34.06,33.83,33.85,15721.67562633127,17.2049,17.2049,17.0887,17.0988,15721.6756
2007-08-30 09:45:00,33.87,33.91,33.77,33.87,32863.37356729891,17.1089,17.1291,17.0584,17.1089,32863.3736
2007-08-30 09:50:00,33.88,33.96,33.86,33.93,23937.519018156,17.114,17.1544,17.1039,17.1392,23937.519
2007-08-30 09:55:00,33.92,33.94,33.83,33.86,22213.20620752612,17.1342,17.1443,17.0887,17.1039,22213.2062
2007-08-30 10:00:00,33.86,33.9,33.73,33.85,30023.32893802617,17.1039,17.1241,17.0382,17.0988,30023.3289
2007-08-30 10:05:00,33.84,33.91,33.84,33.91,23633.22852216249,17.0938,17.1291,17.0938,17.1291,23633.2285
2007-08-30 10:10:00,33.91,33.91,33.77,33.77,26270.412820772897,17.1291,17.1291,17.0584,17.0584,26270.4128
2007-08-30 10:15:00,33.78,33.83,33.72,33.82,19778.88223957805,17.0635,17.0887,17.0332,17.0837,19778.8822
2007-08-30 10:20:00,33.84,33.87,33.82,33.85,19778.88223957805,17.0938,17.1089,17.0837,17.0988,19778.8822
2007-08-30 10:25:00,33.86,33.92,33.84,33.91,26371.842986104068,17.1039,17.1342,17.0938,17.1291,26371.843
2007-08-30 10:30:00,33.91,33.98,33.89,33.91,23126.077695506643,17.1291,17.1645,17.119,17.1291,23126.0777
2007-08-30 10:35:00,33.9,33.92,33.85,33.85,16330.256618318288,17.1241,17.1342,17.0988,17.0988,16330.2566
2007-08-30 10:40:00,33.85,33.87,33.83,33.84,9433.005375798764,17.0988,17.1089,17.0887,17.0938,9433.0054
2007-08-30 10:45:00,33.84,33.91,33.8,33.9,31037.630591337864,17.0938,17.1291,17.0736,17.1241,31037.6306
2007-08-30 10:50:00,33.89,33.94,33.88,33.91,24444.669844811848,17.119,17.1443,17.114,17.1291,24444.6698
2007-08-30 10:55:00,33.92,33.94,33.88,33.92,21401.764884876764,17.1342,17.1443,17.114,17.1342,21401.7649
2007-08-30 11:00:00,33.92,33.97,33.91,33.97,19271.731412922203,17.1342,17.1594,17.1291,17.1594,19271.7314
2007-08-30 11:05:00,33.95,33.97,33.94,33.97,25661.83182878588,17.1493,17.1594,17.1443,17.1594,25661.8318
2007-08-30 11:10:00,33.96,34.03,33.96,34.01,65321.02647327315,17.1544,17.1898,17.1544,17.1797,65321.0265
2007-08-30 11:15:00,34.01,34.08,33.91,34.07,69581.09341718227,17.1797,17.215,17.1291,17.21,69581.0934
2007-08-30 11:20:00,34.08,34.13,34.05,34.07,22416.066538188457,17.215,17.2403,17.1999,17.21,22416.0665
2007-08-30 11:25:00,34.07,34.08,34.04,34.08,11765.89917841566,17.21,17.215,17.1948,17.215,11765.8992
2007-08-30 11:30:00,34.08,34.09,34.02,34.04,20894.614058220915,17.215,17.2201,17.1847,17.1948,20894.6141
2007-08-30 11:35:00,34.04,34.11,34.03,34.11,16634.547114311797,17.1948,17.2302,17.1898,17.2302,16634.5471
2007-08-30 11:40:00,34.11,34.16,34.08,34.13,15518.815295668932,17.2302,17.2554,17.215,17.2403,15518.8153
2007-08-30 11:45:00,34.12,34.16,34.1,34.11,15315.954965006593,17.2352,17.2554,17.2251,17.2302,15315.955
2007-08-30 11:50:00,34.12,34.12,34.06,34.06,19271.731412922203,17.2352,17.2352,17.2049,17.2049,19271.7314
2007-08-30 11:55:00,34.07,34.09,34.06,34.06,16228.826452987118,17.21,17.2201,17.2049,17.2049,16228.8265
2007-08-30 12:00:00,34.06,34.06,33.98,33.99,21908.91571153261,17.2049,17.2049,17.1645,17.1695,21908.9157
2007-08-30 12:05:00,33.99,34.0,33.98,33.99,22314.636372857287,17.1695,17.1746,17.1645,17.1695,22314.6364
2007-08-30 12:10:00,34.0,34.04,33.99,34.0,24343.23967948068,17.1746,17.1948,17.1695,17.1746,24343.2397
2007-08-30 12:15:00,33.99,34.02,33.91,33.94,41890.658281773,17.1695,17.1847,17.1291,17.1443,41890.6583
2007-08-30 12:20:00,33.94,34.05,33.86,34.01,40673.49629779896,17.1443,17.1999,17.1039,17.1797,40673.4963
2007-08-30 12:25:00,34.01,34.02,33.96,33.99,18054.56942894817,17.1797,17.1847,17.1544,17.1695,18054.5694
2007-08-30 12:30:00,33.99,34.1,33.97,34.09,20894.614058220915,17.1695,17.2251,17.1594,17.2201,20894.6141
2007-08-30 12:35:00,34.1,34.14,34.07,34.11,17648.84876762349,17.2251,17.2453,17.21,17.2302,17648.8488
2007-08-30 12:40:00,34.1,34.15,34.08,34.12,16837.407444974135,17.2251,17.2504,17.215,17.2352,16837.4074
2007-08-30 12:45:00,34.12,34.14,34.11,34.12,12983.061162389697,17.2352,17.2453,17.2302,17.2352,12983.0612
2007-08-30 12:50:00,34.13,34.14,34.09,34.14,19068.871082259862,17.2403,17.2453,17.2201,17.2453,19068.8711
2007-08-30 12:55:00,34.13,34.15,34.11,34.11,32559.08307130541,17.2403,17.2504,17.2302,17.2302,32559.0831
2007-08-30 13:00:00,34.11,34.14,34.09,34.12,21604.6252155391,17.2302,17.2453,17.2201,17.2352,21604.6252
2007-08-30 13:05:00,34.13,34.13,34.08,34.09,17141.697940967642,17.2403,17.2403,17.215,17.2201,17141.6979
2007-08-30 13:10:00,34.09,34.1,34.04,34.04,25560.40166345471,17.2201,17.2251,17.1948,17.1948,25560.4017
2007-08-30 13:15:00,34.04,34.11,34.04,34.08,25763.26199411705,17.1948,17.2302,17.1948,17.215,25763.262
2007-08-30 13:20:00,34.08,34.09,34.06,34.06,10244.44669844812,17.215,17.2201,17.2049,17.2049,10244.4467
2007-08-30 13:25:00,34.06,34.07,34.0,34.02,19271.731412922203,17.2049,17.21,17.1746,17.1847,19271.7314
2007-08-30 13:30:00,34.02,34.04,33.99,34.0,24241.809514149507,17.1847,17.1948,17.1695,17.1746,24241.8095
2007-08-30 13:35:00,34.0,34.06,34.0,34.05,14301.653311694898,17.1746,17.2049,17.1746,17.1999,14301.6533
2007-08-30 13:40:00,34.06,34.06,33.98,34.05,23126.077695506643,17.2049,17.2049,17.1645,17.1999,23126.0777
2007-08-30 13:45:00,34.04,34.05,34.01,34.03,13591.642154376712,17.1948,17.1999,17.1797,17.1898,13591.6422
2007-08-30 13:50:00,34.02,34.06,34.0,34.04,31950.50207931839,17.1847,17.2049,17.1746,17.1948,31950.5021
2007-08-30 13:55:00,34.04,34.15,34.04,34.14,26980.423978091083,17.1948,17.2504,17.1948,17.2453,26980.424
2007-08-30 14:00:00,34.14,34.15,34.09,34.1,33979.10538594178,17.2453,17.2504,17.2201,17.2251,33979.1054
2007-08-30 14:05:00,34.1,34.13,34.03,34.03,23531.79835683132,17.2251,17.2403,17.1898,17.1898,23531.7984
2007-08-30 14:10:00,34.05,34.11,34.03,34.03,22821.78719951313,17.1999,17.2302,17.1898,17.1898,22821.7872
2007-08-30 14:15:00,34.05,34.1,34.02,34.02,46150.72522568212,17.1999,17.2251,17.1847,17.1847,46150.7252
2007-08-30 14:20:00,34.02,34.04,33.95,34.04,60046.65787605234,17.1847,17.1948,17.1493,17.1948,60046.6579
2007-08-30 14:25:00,34.03,34.06,33.96,33.96,24038.94918348717,17.1898,17.2049,17.1544,17.1544,24038.9492
2007-08-30 14:30:00,33.97,34.0,33.91,33.92,39557.7644791561,17.1594,17.1746,17.1291,17.1342,39557.7645
2007-08-30 14:35:00,33.93,33.98,33.91,33.92,18561.720255604017,17.1392,17.1645,17.1291,17.1342,18561.7203
2007-08-30 14:40:00,33.93,33.98,33.91,33.91,20691.75372755857,17.1392,17.1645,17.1291,17.1291,20691.7537
2007-08-30 14:45:00,33.91,33.92,33.78,33.85,37934.88183385739,17.1291,17.1342,17.0635,17.0988,37934.8818
2007-08-30 14:50:00,33.85,33.89,33.8,33.89,36514.85951922102,17.0988,17.119,17.0736,17.119,36514.8595
2007-08-30 14:55:00,33.9,33.93,33.84,33.91,30936.200426006693,17.1241,17.1392,17.0938,17.1291,30936.2004
2007-08-30 15:00:00,33.9,33.98,33.89,33.96,16228.826452987118,17.1241,17.1645,17.119,17.1544,16228.8265
2007-08-30 15:05:00,33.95,34.03,33.9,34.03,55076.57977482503,17.1493,17.1898,17.1241,17.1898,55076.5798
2007-08-30 15:10:00,34.02,34.1,34.0,34.02,26676.13348209757,17.1847,17.2251,17.1746,17.1847,26676.1335
2007-08-30 15:15:00,34.01,34.05,34.01,34.02,11055.888021097477,17.1797,17.1999,17.1797,17.1847,11055.888
2007-08-30 15:20:00,34.03,34.13,34.0,34.12,22821.78719951313,17.1898,17.2403,17.1746,17.2352,22821.7872
2007-08-30 15:25:00,34.12,34.15,34.08,34.11,26878.99381275992,17.2352,17.2504,17.215,17.2302,26878.9938
2007-08-30 15:30:00,34.11,34.18,34.11,34.18,26473.27315143524,17.2302,17.2655,17.2302,17.2655,26473.2732
2007-08-30 15:35:00,34.18,34.21,34.08,34.1,44933.563241708085,17.2655,17.2807,17.215,17.2251,44933.5632
2007-08-30 15:40:00,34.09,34.2,34.05,34.1,56496.602089461405,17.2201,17.2756,17.1999,17.2251,56496.6021
2007-08-30 15:45:00,34.1,34.2,34.1,34.18,50207.9318389289,17.2251,17.2756,17.2251,17.2655,50207.9318
2007-08-30 15:50:00,34.19,34.23,34.18,34.2,34790.54670859114,17.2706,17.2908,17.2655,17.2756,34790.5467
2007-08-30 15:55:00,34.19,34.29,34.18,34.26,205700.3752916117,17.2706,17.3211,17.2655,17.3059,205700.3753
2007-08-31 09:30:00,34.46,34.96,34.0,34.76,30327.61943401968,17.407,17.6595,17.1746,17.5585,30327.6194
2007-08-31 09:35:00,34.61,34.76,34.44,34.58,25154.68100213004,17.4827,17.5585,17.3969,17.4676,25154.681
2007-08-31 09:40:00,34.57,34.59,34.51,34.58,25357.54133279237,17.4625,17.4726,17.4322,17.4676,25357.5413
2007-08-31 09:45:00,34.59,34.65,34.57,34.61,37529.16117253271,17.4726,17.5029,17.4625,17.4827,37529.1612
2007-08-31 09:50:00,34.61,34.65,34.57,34.61,58018.05456942895,17.4827,17.5029,17.4625,17.4827,58018.0546
2007-08-31 09:55:00,34.61,34.64,34.58,34.61,28704.73678872097,17.4827,17.4979,17.4676,17.4827,28704.7368
2007-08-31 10:00:00,34.61,34.74,34.45,34.5,87432.8025154681,17.4827,17.5484,17.4019,17.4272,87432.8025
2007-08-31 10:05:00,34.5,34.61,34.5,34.52,25560.40166345471,17.4272,17.4827,17.4272,17.4373,25560.4017
2007-08-31 10:10:00,34.53,34.53,34.42,34.43,26777.563647428746,17.4423,17.4423,17.3868,17.3918,26777.5636
2007-08-31 10:15:00,34.43,34.5,34.39,34.5,31037.630591337864,17.3918,17.4272,17.3716,17.4272,31037.6306
2007-08-31 10:20:00,34.5,34.52,34.47,34.49,26067.55249011056,17.4272,17.4373,17.412,17.4221,26067.5525
2007-08-31 10:25:00,34.49,34.5,34.42,34.48,21401.764884876764,17.4221,17.4272,17.3868,17.4171,21401.7649
2007-08-31 10:30:00,34.46,34.53,34.42,34.5,18866.010751597525,17.407,17.4423,17.3868,17.4272,18866.0108
2007-08-31 10:35:00,34.53,34.56,34.51,34.55,26574.703316766405,17.4423,17.4575,17.4322,17.4524,26574.7033
2007-08-31 10:40:00,34.54,34.55,34.52,34.54,11765.89917841566,17.4474,17.4524,17.4373,17.4474,11765.8992
2007-08-31 10:45:00,34.54,34.55,34.47,34.49,41484.93762044832,17.4474,17.4524,17.412,17.4221,41484.9376
2007-08-31 10:50:00,34.5,34.5,34.42,34.49,28197.58596206512,17.4272,17.4272,17.3868,17.4221,28197.586
2007-08-31 10:55:00,34.49,34.51,34.48,34.5,13388.781823714373,17.4221,17.4322,17.4171,17.4272,13388.7818
2007-08-31 11:00:00,34.47,34.5,34.45,34.5,12678.770666396187,17.412,17.4272,17.4019,17.4272,12678.7707
2007-08-31 11:05:00,34.5,34.5,34.42,34.42,18257.42975961051,17.4272,17.4272,17.3868,17.3868,18257.4298
2007-08-31 11:10:00,34.43,34.5,34.4,34.47,24241.809514149507,17.3918,17.4272,17.3767,17.412,24241.8095
2007-08-31 11:15:00,34.48,34.49,34.41,34.45,23024.64753017548,17.4171,17.4221,17.3817,17.4019,23024.6475
2007-08-31 11:20:00,34.47,34.48,34.39,34.43,13997.36281570139,17.412,17.4171,17.3716,17.3918,13997.3628
2007-08-31 11:25:00,34.43,34.48,34.43,34.48,12475.910335733848,17.3918,17.4171,17.3918,17.4171,12475.9103
2007-08-31 11:30:00,34.47,34.55,34.46,34.55,11461.608682422151,17.412,17.4524,17.407,17.4524,11461.6087
2007-08-31 11:35:00,34.55,34.61,34.52,34.6,38036.31199918856,17.4524,17.4827,17.4373,17.4777,38036.312
2007-08-31 11:40:00,34.59,34.6,34.55,34.58,15011.664469013083,17.4726,17.4777,17.4524,17.4676,15011.6645
2007-08-31 11:45:00,34.57,34.58,34.5,34.54,24748.960340805355,17.4625,17.4676,17.4272,17.4474,24748.9603
2007-08-31 11:50:00,34.54,34.6,34.54,34.57,10447.307029110458,17.4474,17.4777,17.4474,17.4625,10447.307
2007-08-31 11:55:00,34.56,34.62,34.54,34.61,5477.228927883152,17.4575,17.4878,17.4474,17.4827,5477.2289
2007-08-31 12:00:00,34.61,34.62,34.59,34.59,6998.681407850695,17.4827,17.4878,17.4726,17.4726,6998.6814
2007-08-31 12:05:00,34.6,34.6,34.58,34.59,8418.703722487067,17.4777,17.4777,17.4676,17.4726,8418.7037
2007-08-31 12:10:00,34.58,34.61,34.58,34.61,7505.832234506543,17.4676,17.4827,17.4676,17.4827,7505.8322
2007-08-31 12:15:00,34.61,34.63,34.55,34.63,38137.742164519725,17.4827,17.4928,17.4524,17.4928,38137.7422
2007-08-31 12:20:00,34.61,34.72,34.61,34.69,38746.32315650675,17.4827,17.5383,17.4827,17.5231,38746.3232
2007-08-31 12:25:00,34.69,34.7,34.61,34.63,15417.385130337763,17.5231,17.5282,17.4827,17.4928,15417.3851
2007-08-31 12:30:00,34.62,34.72,34.62,34.7,26371.842986104068,17.4878,17.5383,17.4878,17.5282,26371.843
2007-08-31 12:35:00,34.72,34.77,34.7,34.77,31747.64174865605,17.5383,17.5636,17.5282,17.5636,31747.6417
2007-08-31 12:40:00,34.77,34.8,34.76,34.8,9027.284714474084,17.5636,17.5787,17.5585,17.5787,9027.2847
2007-08-31 12:45:00,34.8,34.8,34.78,34.8,18257.42975961051,17.5787,17.5787,17.5686,17.5787,18257.4298
2007-08-31 12:50:00,34.8,34.82,34.78,34.79,22923.217364844302,17.5787,17.5888,17.5686,17.5737,22923.2174
2007-08-31 12:55:00,34.8,34.82,34.78,34.82,11765.89917841566,17.5787,17.5888,17.5686,17.5888,11765.8992
2007-08-31 13:00:00,34.83,34.87,34.77,34.77,44020.69175372756,17.5939,17.6141,17.5636,17.5636,44020.6918
2007-08-31 13:05:00,34.78,34.82,34.77,34.81,19981.74257024039,17.5686,17.5888,17.5636,17.5838,19981.7426
2007-08-31 13:10:00,34.81,34.84,34.8,34.82,46049.29506035095,17.5838,17.5989,17.5787,17.5888,46049.2951
2007-08-31 13:15:00,34.83,34.86,34.82,34.84,40064.91530581195,17.5939,17.609,17.5888,17.5989,40064.9153
2007-08-31 13:20:00,34.85,34.87,34.84,34.84,21706.05538087027,17.604,17.6141,17.5989,17.5989,21706.0554
2007-08-31 13:25:00,34.84,34.85,34.83,34.85,14707.373973019576,17.5989,17.604,17.5939,17.604,14707.374
2007-08-31 13:30:00,34.85,34.85,34.81,34.81,30530.47976468201,17.604,17.604,17.5838,17.5838,30530.4798
2007-08-31 13:35:00,34.82,34.86,34.81,34.84,16533.116948980627,17.5888,17.609,17.5838,17.5989,16533.1169
2007-08-31 13:40:00,34.84,34.84,34.79,34.8,20590.323562227408,17.5989,17.5989,17.5737,17.5787,20590.3236
2007-08-31 13:45:00,34.79,34.79,34.76,34.78,8012.983061162389,17.5737,17.5737,17.5585,17.5686,8012.9831
2007-08-31 13:50:00,34.77,34.83,34.77,34.82,25256.111167461204,17.5636,17.5939,17.5636,17.5888,25256.1112
2007-08-31 13:55:00,34.82,34.82,34.8,34.8,8418.703722487067,17.5888,17.5888,17.5787,17.5787,8418.7037
2007-08-31 14:00:00,34.8,34.84,34.8,34.82,11867.329343746833,17.5787,17.5989,17.5787,17.5888,11867.3293
2007-08-31 14:05:00,34.82,34.82,34.78,34.79,17445.988436961154,17.5888,17.5888,17.5686,17.5737,17445.9884
2007-08-31 14:10:00,34.82,34.83,34.8,34.81,14808.804138350746,17.5888,17.5939,17.5787,17.5838,14808.8041
2007-08-31 14:15:00,34.81,34.83,34.78,34.81,36920.580180545694,17.5838,17.5939,17.5686,17.5838,36920.5802
2007-08-31 14:20:00,34.81,34.81,34.76,34.77,27183.284308753424,17.5838,17.5838,17.5585,17.5636,27183.2843
2007-08-31 14:25:00,34.77,34.78,34.75,34.76,12273.050005071507,17.5636,17.5686,17.5535,17.5585,12273.05
2007-08-31 14:30:00,34.75,34.8,34.74,34.79,11765.89917841566,17.5535,17.5787,17.5484,17.5737,11765.8992
2007-08-31 14:35:00,34.79,34.83,34.75,34.81,30733.34009534436,17.5737,17.5939,17.5535,17.5838,30733.3401
2007-08-31 14:40:00,34.82,34.83,34.81,34.82,8722.994218480577,17.5888,17.5939,17.5838,17.5888,8722.9942
2007-08-31 14:45:00,34.83,34.83,34.81,34.83,15721.67562633127,17.5939,17.5939,17.5838,17.5939,15721.6756
2007-08-31 14:50:00,34.82,34.82,34.8,34.81,10143.016533116948,17.5888,17.5888,17.5787,17.5838,10143.0165
2007-08-31 14:55:00,34.8,34.81,34.8,34.8,18663.150420935188,17.5787,17.5838,17.5787,17.5787,18663.1504
2007-08-31 15:00:00,34.8,34.86,34.78,34.84,27791.86530074044,17.5787,17.609,17.5686,17.5989,27791.8653
2007-08-31 15:05:00,34.84,34.88,34.84,34.88,18561.720255604017,17.5989,17.6191,17.5989,17.6191,18561.7203
2007-08-31 15:10:00,34.87,34.9,34.86,34.89,32761.943401967743,17.6141,17.6292,17.609,17.6242,32761.9434
2007-08-31 15:15:00,34.89,34.9,34.84,34.84,23024.64753017548,17.6242,17.6292,17.5989,17.5989,23024.6475
2007-08-31 15:20:00,34.84,34.85,34.79,34.84,43513.540927071714,17.5989,17.604,17.5737,17.5989,43513.5409
2007-08-31 15:25:00,34.85,34.88,34.84,34.85,30936.200426006693,17.604,17.6191,17.5989,17.604,30936.2004
2007-08-31 15:30:00,34.86,34.9,34.86,34.89,34181.96571660412,17.609,17.6292,17.609,17.6242,34181.9657
2007-08-31 15:35:00,34.89,34.96,34.86,34.92,41890.658281773,17.6242,17.6595,17.609,17.6393,41890.6583
2007-08-31 15:40:00,34.91,34.94,34.89,34.92,53859.417790851,17.6343,17.6494,17.6242,17.6393,53859.4178
2007-08-31 15:45:00,34.92,34.94,34.88,34.88,66538.18845724719,17.6393,17.6494,17.6191,17.6191,66538.1885
2007-08-31 15:50:00,34.89,34.9,34.74,34.75,76884.06532102647,17.6242,17.6292,17.5484,17.5535,76884.0653
2007-08-31 15:55:00,34.76,34.76,34.62,34.62,124556.24302667614,17.5585,17.5585,17.4878,17.4878,124556.243
2007-09-04 09:30:00,34.68,34.75,34.34,34.34,53047.97646820165,17.5181,17.5535,17.3463,17.3463,53047.9765
2007-09-04 09:35:00,34.36,34.5,34.33,34.41,35399.12770057815,17.3564,17.4272,17.3413,17.3817,35399.1277
2007-09-04 09:40:00,34.43,34.65,34.39,34.65,30834.770260675527,17.3918,17.5029,17.3716,17.5029,30834.7703
2007-09-04 09:45:00,34.65,34.66,34.61,34.62,27487.57480474693,17.5029,17.508,17.4827,17.4878,27487.5748
2007-09-04 09:50:00,34.62,34.63,34.52,34.59,27284.714474084594,17.4878,17.4928,17.4373,17.4726,27284.7145
2007-09-04 09:55:00,34.59,34.77,34.58,34.73,32964.803732630084,17.4726,17.5636,17.4676,17.5433,32964.8037
2007-09-04 10:00:00,34.73,34.84,34.69,34.79,38847.75332183792,17.5433,17.5989,17.5231,17.5737,38847.7533
2007-09-04 10:05:00,34.8,34.86,34.77,34.77,49802.21117760422,17.5787,17.609,17.5636,17.5636,49802.2112
2007-09-04 10:10:00,34.77,34.83,34.76,34.82,47063.59671366264,17.5636,17.5939,17.5585,17.5888,47063.5967
2007-09-04 10:15:00,34.82,34.83,34.72,34.72,33776.24505527944,17.5888,17.5939,17.5383,17.5383,33776.2451
2007-09-04 10:20:00,34.72,34.78,34.72,34.75,26371.842986104068,17.5383,17.5686,17.5383,17.5535,26371.843
2007-09-04 10:25:00,34.75,34.79,34.68,34.79,41789.22811644183,17.5535,17.5737,17.5181,17.5737,41789.2281
2007-09-04 10:30:00,34.8,34.82,34.72,34.73,32761.943401967743,17.5787,17.5888,17.5383,17.5433,32761.9434
2007-09-04 10:35:00,34.75,34.79,34.72,34.76,52033.67481488995,17.5535,17.5737,17.5383,17.5585,52033.6748
2007-09-04 10:40:00,34.75,34.77,34.63,34.64,37427.73100720154,17.5535,17.5636,17.4928,17.4979,37427.731
2007-09-04 10:45:00,34.64,34.71,34.64,34.69,25357.54133279237,17.4979,17.5332,17.4979,17.5231,25357.5413
2007-09-04 10:50:00,34.69,34.75,34.69,34.73,37833.45166852622,17.5231,17.5535,17.5231,17.5433,37833.4517
2007-09-04 10:55:00,34.72,34.75,34.69,34.74,25864.69215944822,17.5383,17.5535,17.5231,17.5484,25864.6922
2007-09-04 11:00:00,34.74,34.74,34.72,34.74,11968.759509078,17.5484,17.5484,17.5383,17.5484,11968.7595
2007-09-04 11:05:00,34.74,34.75,34.73,34.73,25053.250836798863,17.5484,17.5535,17.5433,17.5433,25053.2508
2007-09-04 11:10:00,34.73,34.74,34.67,34.69,35297.69753524698,17.5433,17.5484,17.513,17.5231,35297.6975
2007-09-04 11:15:00,34.69,34.74,34.69,34.74,22720.357034181965,17.5231,17.5484,17.5231,17.5484,22720.357
2007-09-04 11:20:00,34.74,34.79,34.73,34.78,39557.7644791561,17.5484,17.5737,17.5433,17.5686,39557.7645
2007-09-04 11:25:00,34.79,34.84,34.76,34.83,50512.22233492241,17.5737,17.5989,17.5585,17.5939,50512.2223
2007-09-04 11:30:00,34.83,34.83,34.8,34.82,20894.614058220915,17.5939,17.5939,17.5787,17.5888,20894.6141
2007-09-04 11:35:00,34.81,34.83,34.81,34.82,15721.67562633127,17.5838,17.5939,17.5838,17.5888,15721.6756
2007-09-04 11:40:00,34.81,34.82,34.79,34.8,24038.94918348717,17.5838,17.5888,17.5737,17.5787,24038.9492
2007-09-04 11:45:00,34.8,34.84,34.8,34.84,28704.73678872097,17.5787,17.5989,17.5787,17.5989,28704.7368
2007-09-04 11:50:00,34.84,34.85,34.84,34.85,7201.541738513034,17.5989,17.604,17.5989,17.604,7201.5417
2007-09-04 11:55:00,34.86,34.86,34.84,34.85,23227.507860837813,17.609,17.609,17.5989,17.604,23227.5079
2007-09-04 12:00:00,34.84,34.88,34.84,34.85,24241.809514149507,17.5989,17.6191,17.5989,17.604,24241.8095
2007-09-04 12:05:00,34.85,34.88,34.85,34.88,16431.686783649457,17.604,17.6191,17.604,17.6191,16431.6868
2007-09-04 12:10:00,34.89,34.92,34.87,34.87,31139.06075666904,17.6242,17.6393,17.6141,17.6141,31139.0608
2007-09-04 12:15:00,34.88,34.9,34.86,34.88,10751.597525103964,17.6191,17.6292,17.609,17.6191,10751.5975
2007-09-04 12:20:00,34.89,34.91,34.88,34.9,12678.770666396187,17.6242,17.6343,17.6191,17.6292,12678.7707
2007-09-04 12:25:00,34.9,34.92,34.9,34.92,10650.167359772797,17.6292,17.6393,17.6292,17.6393,10650.1674
2007-09-04 12:30:00,34.92,34.93,34.92,34.92,7708.692565168882,17.6393,17.6444,17.6393,17.6393,7708.6926
2007-09-04 12:35:00,34.92,34.97,34.92,34.96,25560.40166345471,17.6393,17.6646,17.6393,17.6595,25560.4017
2007-09-04 12:40:00,34.96,35.0,34.96,34.99,18257.42975961051,17.6595,17.6797,17.6595,17.6747,18257.4298
2007-09-04 12:45:00,34.99,35.0,34.96,34.97,14504.513642357237,17.6747,17.6797,17.6595,17.6646,14504.5136
2007-09-04 12:50:00,34.96,34.99,34.96,34.99,17953.139263617,17.6595,17.6747,17.6595,17.6747,17953.1393
2007-09-04 12:55:00,34.99,35.0,34.97,34.97,14301.653311694898,17.6747,17.6797,17.6646,17.6646,14301.6533
2007-09-04 13:00:00,34.98,34.98,34.93,34.95,15721.67562633127,17.6696,17.6696,17.6444,17.6545,15721.6756
2007-09-04 13:05:00,34.95,34.96,34.94,34.96,14301.653311694898,17.6545,17.6595,17.6494,17.6595,14301.6533
2007-09-04 13:10:00,34.97,35.06,34.95,35.05,40064.91530581195,17.6646,17.71,17.6545,17.705,40064.9153
2007-09-04 13:15:00,35.05,35.06,35.01,35.01,18561.720255604017,17.705,17.71,17.6848,17.6848,18561.7203
2007-09-04 13:20:00,35.01,35.04,35.01,35.03,11157.318186428643,17.6848,17.6999,17.6848,17.6949,11157.3182
2007-09-04 13:25:00,35.04,35.04,35.0,35.01,10548.737194441626,17.6999,17.6999,17.6797,17.6848,10548.7372
2007-09-04 13:30:00,35.0,35.02,34.98,34.98,14504.513642357237,17.6797,17.6898,17.6696,17.6696,14504.5136
2007-09-04 13:35:00,34.98,34.98,34.96,34.97,11563.038847753322,17.6696,17.6696,17.6595,17.6646,11563.0388
2007-09-04 13:40:00,34.97,34.97,34.94,34.96,23024.64753017548,17.6646,17.6646,17.6494,17.6595,23024.6475
2007-09-04 13:45:00,34.95,35.02,34.95,35.0,30733.34009534436,17.6545,17.6898,17.6545,17.6797,30733.3401
2007-09-04 13:50:00,35.01,35.02,34.99,35.0,16735.977279642964,17.6848,17.6898,17.6747,17.6797,16735.9773
2007-09-04 13:55:00,35.0,35.01,34.99,35.01,16431.686783649457,17.6797,17.6848,17.6747,17.6848,16431.6868
2007-09-04 14:00:00,35.01,35.01,34.94,34.95,27386.14463941576,17.6848,17.6848,17.6494,17.6545,27386.1446
2007-09-04 14:05:00,34.94,34.96,34.93,34.95,12780.200831727356,17.6494,17.6595,17.6444,17.6545,12780.2008
2007-09-04 14:10:00,34.96,35.01,34.9,34.99,65625.31696926666,17.6595,17.6848,17.6292,17.6747,65625.317
2007-09-04 14:15:00,35.0,35.04,34.99,35.03,13185.921493052034,17.6797,17.6999,17.6747,17.6949,13185.9215
2007-09-04 14:20:00,35.04,35.05,35.02,35.03,18155.99959427934,17.6999,17.705,17.6898,17.6949,18155.9996
2007-09-04 14:25:00,35.02,35.04,35.02,35.03,24038.94918348717,17.6898,17.6999,17.6898,17.6949,24038.9492
2007-09-04 14:30:00,35.02,35.03,34.98,35.0,29820.46860736383,17.6898,17.6949,17.6696,17.6797,29820.4686
2007-09-04 14:35:00,35.0,35.07,35.0,35.06,19373.161578253374,17.6797,17.7151,17.6797,17.71,19373.1616
2007-09-04 14:40:00,35.06,35.08,35.06,35.08,17141.697940967642,17.71,17.7201,17.71,17.7201,17141.6979
2007-09-04 14:45:00,35.08,35.1,35.05,35.07,54366.56861750685,17.7201,17.7302,17.705,17.7151,54366.5686
2007-09-04 14:50:00,35.07,35.09,35.07,35.07,17547.41860229232,17.7151,17.7252,17.7151,17.7151,17547.4186
2007-09-04 14:55:00,35.07,35.08,35.02,35.03,11157.318186428643,17.7151,17.7201,17.6898,17.6949,11157.3182
2007-09-04 15:00:00,35.03,35.03,35.0,35.03,20286.033066233897,17.6949,17.6949,17.6797,17.6949,20286.0331
2007-09-04 15:05:00,35.02,35.06,35.02,35.05,14707.373973019576,17.6898,17.71,17.6898,17.705,14707.374
2007-09-04 15:10:00,35.06,35.11,35.06,35.09,21300.3347195456,17.71,17.7353,17.71,17.7252,21300.3347
2007-09-04 15:15:00,35.08,35.1,35.07,35.09,24951.820671467696,17.7201,17.7302,17.7151,17.7252,24951.8207
2007-09-04 15:20:00,35.08,35.13,35.08,35.1,24748.960340805355,17.7201,17.7454,17.7201,17.7302,24748.9603
2007-09-04 15:25:00,35.1,35.13,35.09,35.13,25661.83182878588,17.7302,17.7454,17.7252,17.7454,25661.8318
2007-09-04 15:30:00,35.13,35.13,35.1,35.12,29211.88761537681,17.7454,17.7454,17.7302,17.7404,29211.8876
2007-09-04 15:35:00,35.11,35.11,35.06,35.07,31849.07191398722,17.7353,17.7353,17.71,17.7151,31849.0719
2007-09-04 15:40:00,35.07,35.08,34.99,35.0,70899.68556648747,17.7151,17.7201,17.6747,17.6797,70899.6856
2007-09-04 15:45:00,34.99,35.03,34.98,35.0,98995.84136322142,17.6747,17.6949,17.6696,17.6797,98995.8414
2007-09-04 15:50:00,35.0,35.02,34.94,35.0,203063.1909930013,17.6797,17.6898,17.6494,17.6797,203063.191
2007-09-04 15:55:00,35.0,35.05,35.0,35.01,111370.3215336241,17.6797,17.705,17.6797,17.6848,111370.3215
2007-09-05 09:30:00,34.87,34.9,34.82,34.85,43006.39010041586,17.6141,17.6292,17.5888,17.604,43006.3901
2007-09-05 09:35:00,34.9,35.01,34.86,34.87,19068.871082259862,17.6292,17.6848,17.609,17.6141,19068.8711
2007-09-05 09:40:00,34.86,34.89,34.8,34.84,73131.1492037732,17.609,17.6242,17.5787,17.5989,73131.1492
2007-09-05 09:45:00,34.84,34.99,34.83,34.95,37732.02150319505,17.5989,17.6747,17.5939,17.6545,37732.0215
2007-09-05 09:50:00,34.96,34.99,34.82,34.94,57916.624404097776,17.6595,17.6747,17.5888,17.6494,57916.6244
2007-09-05 09:55:00,34.94,34.98,34.84,34.94,33776.24505527944,17.6494,17.6696,17.5989,17.6494,33776.2451
2007-09-05 10:00:00,34.92,34.92,34.8,34.86,85911.35003550055,17.6393,17.6393,17.5787,17.609,85911.35
2007-09-05 10:05:00,34.86,34.87,34.8,34.85,55279.440105487374,17.609,17.6141,17.5787,17.604,55279.4401
2007-09-05 10:10:00,34.86,34.86,34.71,34.75,77188.35581701998,17.609,17.609,17.5332,17.5535,77188.3558
2007-09-05 10:15:00,34.75,34.83,34.73,34.82,31341.92108733137,17.5535,17.5939,17.5433,17.5888,31341.9211
2007-09-05 10:20:00,34.82,34.82,34.74,34.78,27791.86530074044,17.5888,17.5888,17.5484,17.5686,27791.8653
2007-09-05 10:25:00,34.78,34.82,34.75,34.76,31747.64174865605,17.5686,17.5888,17.5535,17.5585,31747.6417
2007-09-05 10:30:00,34.76,34.79,34.76,34.78,19271.731412922203,17.5585,17.5737,17.5585,17.5686,19271.7314
2007-09-05 10:35:00,34.78,34.79,34.75,34.76,39659.19464448728,17.5686,17.5737,17.5535,17.5585,39659.1946
2007-09-05 10:40:00,34.77,34.78,34.75,34.76,24647.530175474185,17.5636,17.5686,17.5535,17.5585,24647.5302
2007-09-05 10:45:00,34.75,34.79,34.75,34.77,26473.27315143524,17.5535,17.5737,17.5535,17.5636,26473.2732
2007-09-05 10:50:00,34.76,34.79,34.76,34.78,19373.161578253374,17.5585,17.5737,17.5585,17.5686,19373.1616
2007-09-05 10:55:00,34.77,34.78,34.74,34.75,35196.26736991581,17.5636,17.5686,17.5484,17.5535,35196.2674
2007-09-05 11:00:00,34.75,34.75,34.68,34.7,41383.50745511715,17.5535,17.5535,17.5181,17.5282,41383.5075
2007-09-05 11:05:00,34.7,34.7,34.66,34.68,41079.216959123645,17.5282,17.5282,17.508,17.5181,41079.217
2007-09-05 11:10:00,34.68,34.69,34.59,34.62,38949.18348716908,17.5181,17.5231,17.4726,17.4878,38949.1835
2007-09-05 11:15:00,34.62,34.66,34.6,34.61,36616.28968455218,17.4878,17.508,17.4777,17.4827,36616.2897
2007-09-05 11:20:00,34.61,34.63,34.57,34.59,27791.86530074044,17.4827,17.4928,17.4625,17.4726,27791.8653
2007-09-05 11:25:00,34.58,34.62,34.53,34.62,37732.02150319505,17.4676,17.4878,17.4423,17.4878,37732.0215
2007-09-05 11:30:00,34.62,34.64,34.58,34.6,40673.49629779896,17.4878,17.4979,17.4676,17.4777,40673.4963
2007-09-05 11:35:00,34.6,34.61,34.55,34.56,34689.11654325997,17.4777,17.4827,17.4524,17.4575,34689.1165
2007-09-05 11:40:00,34.57,34.61,34.53,34.61,21503.19505020793,17.4625,17.4827,17.4423,17.4827,21503.1951
2007-09-05 11:45:00,34.61,34.64,34.6,34.62,24343.23967948068,17.4827,17.4979,17.4777,17.4878,24343.2397
2007-09-05 11:50:00,34.61,34.65,34.6,34.61,22821.78719951313,17.4827,17.5029,17.4777,17.4827,22821.7872
2007-09-05 11:55:00,34.61,34.66,34.61,34.63,22821.78719951313,17.4827,17.508,17.4827,17.4928,22821.7872
2007-09-05 12:00:00,34.63,34.72,34.62,34.72,20083.17273557156,17.4928,17.5383,17.4878,17.5383,20083.1727
2007-09-05 12:05:00,34.72,34.73,34.7,34.71,29313.31778070798,17.5383,17.5433,17.5282,17.5332,29313.3178
2007-09-05 12:10:00,34.71,34.75,34.71,34.73,50816.51283091591,17.5332,17.5535,17.5332,17.5433,50816.5128
2007-09-05 12:15:00,34.73,34.75,34.72,34.74,13693.07231970788,17.5433,17.5535,17.5383,17.5484,13693.0723
2007-09-05 12:20:00,34.75,34.79,34.74,34.78,18764.580586266355,17.5535,17.5737,17.5484,17.5686,18764.5806
2007-09-05 12:25:00,34.78,34.85,34.78,34.84,37326.300841870376,17.5686,17.604,17.5686,17.5989,37326.3008
2007-09-05 12:30:00,34.85,34.87,34.77,34.86,72725.42854244853,17.604,17.6141,17.5636,17.609,72725.4285
2007-09-05 12:35:00,34.86,34.87,34.85,34.86,26980.423978091083,17.609,17.6141,17.604,17.609,26980.424
2007-09-05 12:40:00,34.87,34.89,34.86,34.87,28299.016127396288,17.6141,17.6242,17.609,17.6141,28299.0161
2007-09-05 12:45:00,34.88,34.9,34.84,34.89,49802.21117760422,17.6191,17.6292,17.5989,17.6242,49802.2112
2007-09-05 12:50:00,34.89,34.91,34.88,34.91,28603.306623389795,17.6242,17.6343,17.6191,17.6343,28603.3066
2007-09-05 12:55:00,34.9,35.01,34.9,35.01,65219.59630794198,17.6292,17.6848,17.6292,17.6848,65219.5963
2007-09-05 13:00:00,35.0,35.08,35.0,35.04,33066.233897961254,17.6797,17.7201,17.6797,17.6999,33066.2339
2007-09-05 13:05:00,35.03,35.04,35.01,35.02,26270.412820772897,17.6949,17.6999,17.6848,17.6898,26270.4128
2007-09-05 13:10:00,35.02,35.05,35.0,35.02,32254.79257531189,17.6898,17.705,17.6797,17.6898,32254.7926
2007-09-05 13:15:00,35.02,35.06,35.02,35.04,13591.642154376712,17.6898,17.71,17.6898,17.6999,13591.6422
2007-09-05 13:20:00,35.04,35.05,35.0,35.01,43817.83142306522,17.6999,17.705,17.6797,17.6848,43817.8314
2007-09-05 13:25:00,35.01,35.03,35.0,35.03,22821.78719951313,17.6848,17.6949,17.6797,17.6949,22821.7872
2007-09-05 13:30:00,35.02,35.03,34.99,35.03,33066.233897961254,17.6898,17.6949,17.6747,17.6949,33066.2339
2007-09-05 13:35:00,35.03,35.03,35.0,35.02,44122.12191905873,17.6949,17.6949,17.6797,17.6898,44122.1219
2007-09-05 13:40:00,35.02,35.04,34.99,35.0,50410.79216959124,17.6898,17.6999,17.6747,17.6797,50410.7922
2007-09-05 13:45:00,35.01,35.06,35.01,35.03,37326.300841870376,17.6848,17.71,17.6848,17.6949,37326.3008
2007-09-05 13:50:00,35.03,35.05,35.02,35.03,24241.809514149507,17.6949,17.705,17.6898,17.6949,24241.8095
2007-09-05 13:55:00,35.02,35.03,35.0,35.03,14910.234303681917,17.6898,17.6949,17.6797,17.6949,14910.2343
2007-09-05 14:00:00,35.02,35.08,34.95,34.97,79622.67978496804,17.6898,17.7201,17.6545,17.6646,79622.6798
2007-09-05 14:05:00,34.96,35.02,34.95,35.0,44020.69175372756,17.6595,17.6898,17.6545,17.6797,44020.6918
2007-09-05 14:10:00,35.0,35.01,34.97,34.99,35196.26736991581,17.6797,17.6848,17.6646,17.6747,35196.2674
2007-09-05 14:15:00,35.0,35.05,34.99,34.99,39557.7644791561,17.6797,17.705,17.6747,17.6747,39557.7645
2007-09-05 14:20:00,34.99,35.0,34.93,34.95,52236.53514555229,17.6747,17.6797,17.6444,17.6545,52236.5351
2007-09-05 14:25:00,34.95,34.99,34.94,34.97,43107.82026574703,17.6545,17.6747,17.6494,17.6646,43107.8203
2007-09-05 14:30:00,34.97,35.0,34.92,34.94,77695.50664367584,17.6646,17.6797,17.6393,17.6494,77695.5066
2007-09-05 14:35:00,34.94,34.99,34.94,34.99,39659.19464448728,17.6494,17.6747,17.6494,17.6747,39659.1946
2007-09-05 14:40:00,34.99,35.02,34.97,34.99,47773.60787098083,17.6747,17.6898,17.6646,17.6747,47773.6079
2007-09-05 14:45:00,34.99,35.0,34.94,34.98,49903.64134293539,17.6747,17.6797,17.6494,17.6696,49903.6413
2007-09-05 14:50:00,34.98,34.99,34.92,34.98,42904.95993508469,17.6696,17.6747,17.6393,17.6696,42904.9599
2007-09-05 14:55:00,34.99,35.04,34.98,34.98,52540.825641545794,17.6747,17.6999,17.6696,17.6696,52540.8256
2007-09-05 15:00:00,34.99,35.02,34.95,35.0,49295.06035094837,17.6747,17.6898,17.6545,17.6797,49295.0604
2007-09-05 15:05:00,35.0,35.03,34.98,34.99,69581.09341718227,17.6797,17.6949,17.6696,17.6747,69581.0934
2007-09-05 15:10:00,35.0,35.02,34.98,35.0,44426.41241505224,17.6797,17.6898,17.6696,17.6797,44426.4124
2007-09-05 15:15:00,35.01,35.02,34.98,35.01,45542.1442336951,17.6848,17.6898,17.6696,17.6848,45542.1442
2007-09-05 15:20:00,35.01,35.02,34.97,34.99,85911.35003550055,17.6848,17.6898,17.6646,17.6747,85911.35
2007-09-05 15:25:00,34.99,35.04,34.97,35.04,57206.61324677959,17.6747,17.6999,17.6646,17.6999,57206.6132
2007-09-05 15:30:00,35.03,35.09,35.0,35.01,38847.75332183792,17.6949,17.7252,17.6797,17.6848,38847.7533
2007-09-05 15:35:00,35.01,35.01,34.96,35.0,98894.41119789024,17.6848,17.6848,17.6595,17.6797,98894.4112
2007-09-05 15:40:00,34.99,35.05,34.99,35.05,44730.702911045744,17.6747,17.705,17.6747,17.705,44730.7029
2007-09-05 15:45:00,35.05,35.12,35.04,35.09,73841.16036109139,17.705,17.7404,17.6999,17.7252,73841.1604
2007-09-05 15:50:00,35.09,35.13,35.05,35.08,78304.08763566284,17.7252,17.7454,17.705,17.7201,78304.0876
2007-09-05 15:55:00,35.08,35.09,35.0,35.05,104473.07029110458,17.7201,17.7252,17.6797,17.705,104473.0703
2007-09-06 09:30:00,34.86,35.24,34.86,35.1,32863.37356729891,17.609,17.801,17.609,17.7302,32863.3736
2007-09-06 09:35:00,35.1,35.27,35.09,35.18,24647.530175474185,17.7302,17.8161,17.7252,17.7707,24647.5302
2007-09-06 09:40:00,35.16,35.17,35.07,35.1,22314.636372857287,17.7606,17.7656,17.7151,17.7302,22314.6364
2007-09-06 09:45:00,35.1,35.13,35.08,35.12,17547.41860229232,17.7302,17.7454,17.7201,17.7404,17547.4186
2007-09-06 09:50:00,35.11,35.12,35.02,35.02,25864.69215944822,17.7353,17.7404,17.6898,17.6898,25864.6922
2007-09-06 09:55:00,35.01,35.05,35.0,35.02,14504.513642357237,17.6848,17.705,17.6797,17.6898,14504.5136
2007-09-06 10:00:00,35.04,35.04,34.95,34.95,70189.67440916928,17.6999,17.6999,17.6545,17.6545,70189.6744
2007-09-06 10:05:00,34.95,35.0,34.94,34.99,55888.02109747439,17.6545,17.6797,17.6494,17.6747,55888.0211
2007-09-06 10:10:00,35.0,35.02,34.99,35.0,30429.04959935085,17.6797,17.6898,17.6747,17.6797,30429.0496
2007-09-06 10:15:00,35.0,35.0,34.9,34.9,49092.20002028604,17.6797,17.6797,17.6292,17.6292,49092.2
2007-09-06 10:20:00,34.91,34.91,34.83,34.85,33979.10538594178,17.6343,17.6343,17.5939,17.604,33979.1054
2007-09-06 10:25:00,34.85,34.88,34.84,34.87,30631.909930013186,17.604,17.6191,17.5989,17.6141,30631.9099
2007-09-06 10:30:00,34.87,34.89,34.85,34.86,61973.83101734456,17.6141,17.6242,17.604,17.609,61973.831
2007-09-06 10:35:00,34.86,34.96,34.85,34.96,36007.70869256517,17.609,17.6595,17.604,17.6595,36007.7087
2007-09-06 10:40:00,34.96,35.03,34.96,35.02,29617.60827670149,17.6595,17.6949,17.6595,17.6898,29617.6083
2007-09-06 10:45:00,35.01,35.02,34.88,34.88,40064.91530581195,17.6848,17.6898,17.6191,17.6191,40064.9153
2007-09-06 10:50:00,34.9,34.94,34.87,34.9,33776.24505527944,17.6292,17.6494,17.6141,17.6292,33776.2451
2007-09-06 10:55:00,34.89,34.91,34.85,34.86,30530.47976468201,17.6242,17.6343,17.604,17.609,30530.4798
2007-09-06 11:00:00,34.85,34.94,34.85,34.93,32559.08307130541,17.604,17.6494,17.604,17.6444,32559.0831
2007-09-06 11:05:00,34.93,34.95,34.93,34.94,21807.48554620144,17.6444,17.6545,17.6444,17.6494,21807.4855
2007-09-06 11:10:00,34.93,34.99,34.93,34.97,26676.13348209757,17.6444,17.6747,17.6444,17.6646,26676.1335
2007-09-06 11:15:00,34.98,35.01,34.97,35.0,21706.05538087027,17.6696,17.6848,17.6646,17.6797,21706.0554
2007-09-06 11:20:00,35.01,35.13,35.0,35.09,36819.15001521452,17.6848,17.7454,17.6797,17.7252,36819.15
2007-09-06 11:25:00,35.09,35.11,35.0,35.0,29516.17811137032,17.7252,17.7353,17.6797,17.6797,29516.1781
2007-09-06 11:30:00,35.01,35.12,35.01,35.08,38746.32315650675,17.6848,17.7404,17.6848,17.7201,38746.3232
2007-09-06 11:35:00,35.09,35.09,35.03,35.04,22923.217364844302,17.7252,17.7252,17.6949,17.6999,22923.2174
2007-09-06 11:40:00,35.04,35.04,35.0,35.01,30834.770260675527,17.6999,17.6999,17.6797,17.6848,30834.7703
2007-09-06 11:45:00,35.0,35.09,35.0,35.09,16634.547114311797,17.6797,17.7252,17.6797,17.7252,16634.5471
2007-09-06 11:50:00,35.07,35.09,35.02,35.02,31341.92108733137,17.7151,17.7252,17.6898,17.6898,31341.9211
2007-09-06 11:55:00,35.03,35.04,35.0,35.02,17344.558271629983,17.6949,17.6999,17.6797,17.6898,17344.5583
2007-09-06 12:00:00,35.02,35.02,35.0,35.02,21503.19505020793,17.6898,17.6898,17.6797,17.6898,21503.1951
2007-09-06 12:05:00,35.02,35.04,35.01,35.03,19373.161578253374,17.6898,17.6999,17.6848,17.6949,19373.1616
2007-09-06 12:10:00,35.03,35.1,35.03,35.09,15011.664469013083,17.6949,17.7302,17.6949,17.7252,15011.6645
2007-09-06 12:15:00,35.09,35.24,35.09,35.2,45136.423572370426,17.7252,17.801,17.7252,17.7808,45136.4236
2007-09-06 12:20:00,35.19,35.21,35.13,35.14,22111.77604219495,17.7757,17.7858,17.7454,17.7505,22111.776
2007-09-06 12:25:00,35.14,35.17,35.13,35.17,13591.642154376712,17.7505,17.7656,17.7454,17.7656,13591.6422
2007-09-06 12:30:00,35.16,35.17,35.13,35.15,20996.04422355209,17.7606,17.7656,17.7454,17.7555,20996.0442
2007-09-06 12:35:00,35.16,35.24,35.16,35.22,18155.99959427934,17.7606,17.801,17.7606,17.7909,18155.9996
2007-09-06 12:40:00,35.23,35.24,35.16,35.16,28501.87645805863,17.7959,17.801,17.7606,17.7606,28501.8765
2007-09-06 12:45:00,35.17,35.17,35.12,35.13,30327.61943401968,17.7656,17.7656,17.7404,17.7454,30327.6194
2007-09-06 12:50:00,35.14,35.16,35.12,35.12,26067.55249011056,17.7505,17.7606,17.7404,17.7404,26067.5525
2007-09-06 12:55:00,35.12,35.2,35.12,35.2,16533.116948980627,17.7404,17.7808,17.7404,17.7808,16533.1169
2007-09-06 13:00:00,35.2,35.21,35.19,35.19,16533.116948980627,17.7808,17.7858,17.7757,17.7757,16533.1169
2007-09-06 13:05:00,35.19,35.19,35.13,35.14,29820.46860736383,17.7757,17.7757,17.7454,17.7505,29820.4686
2007-09-06 13:10:00,35.14,35.15,35.06,35.09,25357.54133279237,17.7505,17.7555,17.71,17.7252,25357.5413
2007-09-06 13:15:00,35.09,35.13,35.07,35.13,16431.686783649457,17.7252,17.7454,17.7151,17.7454,16431.6868
2007-09-06 13:20:00,35.15,35.17,35.13,35.15,14808.804138350746,17.7555,17.7656,17.7454,17.7555,14808.8041
2007-09-06 13:25:00,35.16,35.16,35.07,35.07,19880.31240490922,17.7606,17.7606,17.7151,17.7151,19880.3124
2007-09-06 13:30:00,35.07,35.07,35.02,35.04,17445.988436961154,17.7151,17.7151,17.6898,17.6999,17445.9884
2007-09-06 13:35:00,35.04,35.09,35.04,35.08,11664.469013084492,17.6999,17.7252,17.6999,17.7201,11664.469
2007-09-06 13:40:00,35.07,35.13,35.07,35.1,16938.837610305305,17.7151,17.7454,17.7151,17.7302,16938.8376
2007-09-06 13:45:00,35.11,35.14,35.1,35.12,14707.373973019576,17.7353,17.7505,17.7302,17.7404,14707.374
2007-09-06 13:50:00,35.12,35.13,35.1,35.1,21503.19505020793,17.7404,17.7454,17.7302,17.7302,21503.1951
2007-09-06 13:55:00,35.11,35.11,35.1,35.1,5984.379754539,17.7353,17.7353,17.7302,17.7302,5984.3798
2007-09-06 14:00:00,35.1,35.11,35.07,35.08,39760.62480981844,17.7302,17.7353,17.7151,17.7201,39760.6248
2007-09-06 14:05:00,35.08,35.12,35.07,35.11,25661.83182878588,17.7201,17.7404,17.7151,17.7353,25661.8318
2007-09-06 14:10:00,35.11,35.17,35.09,35.16,19068.871082259862,17.7353,17.7656,17.7252,17.7606,19068.8711
2007-09-06 14:15:00,35.16,35.16,35.13,35.14,19677.45207424688,17.7606,17.7606,17.7454,17.7505,19677.4521
2007-09-06 14:20:00,35.15,35.15,35.1,35.11,11157.318186428643,17.7555,17.7555,17.7302,17.7353,11157.3182
2007-09-06 14:25:00,35.1,35.13,35.09,35.1,23836.08885282483,17.7302,17.7454,17.7252,17.7302,23836.0889
2007-09-06 14:30:00,35.09,35.1,35.04,35.08,39760.62480981844,17.7252,17.7302,17.6999,17.7201,39760.6248
2007-09-06 14:35:00,35.1,35.13,35.09,35.12,12374.480170402678,17.7302,17.7454,17.7252,17.7404,12374.4802
2007-09-06 14:40:00,35.12,35.13,35.11,35.12,14200.223146363727,17.7404,17.7454,17.7353,17.7404,14200.2231
2007-09-06 14:45:00,35.11,35.12,35.07,35.09,22416.066538188457,17.7353,17.7404,17.7151,17.7252,22416.0665
2007-09-06 14:50:00,35.08,35.1,35.08,35.09,29313.31778070798,17.7201,17.7302,17.7201,17.7252,29313.3178
2007-09-06 14:55:00,35.09,35.12,35.09,35.12,18764.580586266355,17.7252,17.7404,17.7252,17.7404,18764.5806
2007-09-06 15:00:00,35.12,35.15,35.11,35.13,20691.75372755857,17.7404,17.7555,17.7353,17.7454,20691.7537
2007-09-06 15:05:00,35.14,35.18,35.14,35.14,38442.03266051324,17.7505,17.7707,17.7505,17.7505,38442.0327
2007-09-06 15:10:00,35.13,35.14,35.1,35.13,39456.33431382493,17.7454,17.7505,17.7302,17.7454,39456.3343
2007-09-06 15:15:00,35.13,35.13,35.07,35.08,20286.033066233897,17.7454,17.7454,17.7151,17.7201,20286.0331
2007-09-06 15:20:00,35.09,35.1,35.07,35.1,16938.837610305305,17.7252,17.7302,17.7151,17.7302,16938.8376
2007-09-06 15:25:00,35.1,35.1,35.08,35.1,16938.837610305305,17.7302,17.7302,17.7201,17.7302,16938.8376
2007-09-06 15:30:00,35.09,35.14,35.09,35.12,37732.02150319505,17.7252,17.7505,17.7252,17.7404,37732.0215
2007-09-06 15:35:00,35.11,35.13,35.11,35.13,24444.669844811848,17.7353,17.7454,17.7353,17.7454,24444.6698
2007-09-06 15:40:00,35.13,35.13,35.08,35.11,45237.85373770159,17.7454,17.7454,17.7201,17.7353,45237.8537
2007-09-06 15:45:00,35.11,35.13,35.09,35.11,58423.77523075363,17.7353,17.7454,17.7252,17.7353,58423.7752
2007-09-06 15:50:00,35.1,35.11,35.07,35.09,58018.05456942895,17.7302,17.7353,17.7151,17.7252,58018.0546
2007-09-06 15:55:00,35.1,35.16,35.09,35.15,89359.97565676032,17.7302,17.7606,17.7252,17.7555,89359.9757
2007-09-07 09:30:00,34.62,34.66,34.32,34.33,62379.55167866924,17.4878,17.508,17.3362,17.3413,62379.5517
2007-09-07 09:35:00,34.33,34.33,34.05,34.23,47367.88720965615,17.3413,17.3413,17.1999,17.2908,47367.8872
2007-09-07 09:40:00,34.19,34.26,34.13,34.21,37529.16117253271,17.2706,17.3059,17.2403,17.2807,37529.1612
2007-09-07 09:45:00,34.23,34.28,34.15,34.17,26270.412820772897,17.2908,17.316,17.2504,17.2605,26270.4128
2007-09-07 09:50:00,34.15,34.43,34.15,34.39,56090.88142813673,17.2504,17.3918,17.2504,17.3716,56090.8814
2007-09-07 09:55:00,34.36,34.42,34.31,34.33,21706.05538087027,17.3564,17.3868,17.3312,17.3413,21706.0554
2007-09-07 10:00:00,34.33,34.4,34.31,34.4,24140.37934881834,17.3413,17.3767,17.3312,17.3767,24140.3793
2007-09-07 10:05:00,34.39,34.45,34.39,34.45,29820.46860736383,17.3716,17.4019,17.3716,17.4019,29820.4686
2007-09-07 10:10:00,34.44,34.44,34.29,34.31,31341.92108733137,17.3969,17.3969,17.3211,17.3312,31341.9211
2007-09-07 10:15:00,34.3,34.31,34.21,34.3,33370.524393954765,17.3261,17.3312,17.2807,17.3261,33370.5244
2007-09-07 10:20:00,34.3,34.31,34.26,34.28,30124.759103357337,17.3261,17.3312,17.3059,17.316,30124.7591
2007-09-07 10:25:00,34.27,34.31,34.27,34.31,27386.14463941576,17.311,17.3312,17.311,17.3312,27386.1446
2007-09-07 10:30:00,34.3,34.31,34.22,34.23,80434.12110761741,17.3261,17.3312,17.2857,17.2908,80434.1211
2007-09-07 10:35:00,34.22,34.23,34.15,34.19,38847.75332183792,17.2857,17.2908,17.2504,17.2706,38847.7533
2007-09-07 10:40:00,34.19,34.27,34.16,34.24,32964.803732630084,17.2706,17.311,17.2554,17.2958,32964.8037
2007-09-07 10:45:00,34.24,34.27,34.23,34.24,18155.99959427934,17.2958,17.311,17.2908,17.2958,18155.9996
2007-09-07 10:50:00,34.25,34.25,34.19,34.19,27589.004970078106,17.3009,17.3009,17.2706,17.2706,27589.005
2007-09-07 10:55:00,34.2,34.22,34.19,34.2,16431.686783649457,17.2756,17.2857,17.2706,17.2756,16431.6868
2007-09-07 11:00:00,34.21,34.22,34.18,34.2,29414.74794603915,17.2807,17.2857,17.2655,17.2756,29414.7479
2007-09-07 11:05:00,34.2,34.2,34.13,34.15,25560.40166345471,17.2756,17.2756,17.2403,17.2504,25560.4017
2007-09-07 11:10:00,34.15,34.15,34.05,34.06,41282.07728978599,17.2504,17.2504,17.1999,17.2049,41282.0773
2007-09-07 11:15:00,34.07,34.12,34.05,34.12,22618.926868850795,17.21,17.2352,17.1999,17.2352,22618.9269
2007-09-07 11:20:00,34.13,34.14,34.11,34.11,23227.507860837813,17.2403,17.2453,17.2302,17.2302,23227.5079
2007-09-07 11:25:00,34.12,34.14,34.12,34.12,16330.256618318288,17.2352,17.2453,17.2352,17.2352,16330.2566
2007-09-07 11:30:00,34.13,34.16,34.12,34.14,20996.04422355209,17.2403,17.2554,17.2352,17.2453,20996.0442
2007-09-07 11:35:00,34.15,34.28,34.15,34.28,113500.35500557866,17.2504,17.316,17.2504,17.316,113500.355
2007-09-07 11:40:00,34.29,34.33,34.28,34.33,18561.720255604017,17.3211,17.3413,17.316,17.3413,18561.7203
2007-09-07 11:45:00,34.32,34.38,34.32,34.36,41687.79795111066,17.3362,17.3666,17.3362,17.3564,41687.798
2007-09-07 11:50:00,34.36,34.39,34.33,34.37,23024.64753017548,17.3564,17.3716,17.3413,17.3615,23024.6475
2007-09-07 11:55:00,34.37,34.45,34.33,34.43,25864.69215944822,17.3615,17.4019,17.3413,17.3918,25864.6922
2007-09-07 12:00:00,34.43,34.47,34.43,34.45,16634.547114311797,17.3918,17.412,17.3918,17.4019,16634.5471
2007-09-07 12:05:00,34.45,34.54,34.45,34.54,45339.28390303276,17.4019,17.4474,17.4019,17.4474,45339.2839
2007-09-07 12:10:00,34.53,34.56,34.48,34.52,38137.742164519725,17.4423,17.4575,17.4171,17.4373,38137.7422
2007-09-07 12:15:00,34.52,34.55,34.48,34.53,84998.47854752003,17.4373,17.4524,17.4171,17.4423,84998.4785
2007-09-07 12:20:00,34.54,34.54,34.51,34.53,22416.066538188457,17.4474,17.4474,17.4322,17.4423,22416.0665
2007-09-07 12:25:00,34.52,34.59,34.51,34.58,27994.72563140278,17.4373,17.4726,17.4322,17.4676,27994.7256
2007-09-07 12:30:00,34.59,34.65,34.58,34.61,35094.83720458464,17.4726,17.5029,17.4676,17.4827,35094.8372
2007-09-07 12:35:00,34.61,34.61,34.54,34.55,22010.34587686378,17.4827,17.4827,17.4474,17.4524,22010.3459
2007-09-07 12:40:00,34.55,34.55,34.51,34.52,22416.066538188457,17.4524,17.4524,17.4322,17.4373,22416.0665
2007-09-07 12:45:00,34.52,34.53,34.51,34.52,65321.02647327315,17.4373,17.4423,17.4322,17.4373,65321.0265
2007-09-07 12:50:00,34.52,34.54,34.51,34.52,23430.36819150015,17.4373,17.4474,17.4322,17.4373,23430.3682
2007-09-07 12:55:00,34.52,34.56,34.52,34.54,12475.910335733848,17.4373,17.4575,17.4373,17.4474,12475.9103
2007-09-07 13:00:00,34.55,34.57,34.53,34.55,31646.211583324883,17.4524,17.4625,17.4423,17.4524,31646.2116
2007-09-07 13:05:00,34.56,34.63,34.53,34.63,18054.56942894817,17.4575,17.4928,17.4423,17.4928,18054.5694
2007-09-07 13:10:00,34.62,34.64,34.61,34.63,18358.85992494168,17.4878,17.4979,17.4827,17.4928,18358.8599
2007-09-07 13:15:00,34.63,34.64,34.58,34.6,10143.016533116948,17.4928,17.4979,17.4676,17.4777,10143.0165
2007-09-07 13:20:00,34.59,34.64,34.57,34.57,45846.43472968861,17.4726,17.4979,17.4625,17.4625,45846.4347
2007-09-07 13:25:00,34.57,34.62,34.56,34.61,14707.373973019576,17.4625,17.4878,17.4575,17.4827,14707.374
2007-09-07 13:30:00,34.6,34.64,34.6,34.61,14707.373973019576,17.4777,17.4979,17.4777,17.4827,14707.374
2007-09-07 13:35:00,34.62,34.64,34.56,34.56,55583.73060148088,17.4878,17.4979,17.4575,17.4575,55583.7306
2007-09-07 13:40:00,34.56,34.59,34.52,34.52,22111.77604219495,17.4575,17.4726,17.4373,17.4373,22111.776
2007-09-07 13:45:00,34.52,34.56,34.52,34.55,12577.340501065017,17.4373,17.4575,17.4373,17.4524,12577.3405
2007-09-07 13:50:00,34.55,34.59,34.54,34.58,19068.871082259862,17.4524,17.4726,17.4474,17.4676,19068.8711
2007-09-07 13:55:00,34.57,34.57,34.54,34.56,18663.150420935188,17.4625,17.4625,17.4474,17.4575,18663.1504
2007-09-07 14:00:00,34.57,34.57,34.51,34.55,50005.07150826656,17.4625,17.4625,17.4322,17.4524,50005.0715
2007-09-07 14:05:00,34.55,34.58,34.53,34.57,15214.524799675424,17.4524,17.4676,17.4423,17.4625,15214.5248
2007-09-07 14:10:00,34.57,34.61,34.56,34.61,19981.74257024039,17.4625,17.4827,17.4575,17.4827,19981.7426
2007-09-07 14:15:00,34.61,34.63,34.61,34.61,14808.804138350746,17.4827,17.4928,17.4827,17.4827,14808.8041
2007-09-07 14:20:00,34.61,34.62,34.6,34.61,21300.3347195456,17.4827,17.4878,17.4777,17.4827,21300.3347
2007-09-07 14:25:00,34.61,34.61,34.61,34.61,39557.7644791561,17.4827,17.4827,17.4827,17.4827,39557.7645
2007-09-07 14:30:00,34.61,34.61,34.57,34.61,20387.463231565067,17.4827,17.4827,17.4625,17.4827,20387.4632
2007-09-07 14:35:00,34.61,34.63,34.6,34.63,11867.329343746833,17.4827,17.4928,17.4777,17.4928,11867.3293
2007-09-07 14:40:00,34.63,34.64,34.61,34.62,18967.440916928696,17.4928,17.4979,17.4827,17.4878,18967.4409
2007-09-07 14:45:00,34.61,34.62,34.6,34.61,26574.703316766405,17.4827,17.4878,17.4777,17.4827,26574.7033
2007-09-07 14:50:00,34.61,34.61,34.53,34.53,70189.67440916928,17.4827,17.4827,17.4423,17.4423,70189.6744
2007-09-07 14:55:00,34.52,34.6,34.48,34.52,159346.78973526726,17.4373,17.4777,17.4171,17.4373,159346.7897
2007-09-07 15:00:00,34.5,34.58,34.5,34.57,122324.7793893904,17.4272,17.4676,17.4272,17.4625,122324.7794
2007-09-07 15:05:00,34.56,34.6,34.54,34.57,53250.83679886398,17.4575,17.4777,17.4474,17.4625,53250.8368
2007-09-07 15:10:00,34.57,34.61,34.56,34.61,69378.23308651993,17.4625,17.4827,17.4575,17.4827,69378.2331
2007-09-07 15:15:00,34.61,34.62,34.59,34.6,26574.703316766405,17.4827,17.4878,17.4726,17.4777,26574.7033
2007-09-07 15:20:00,34.6,34.61,34.56,34.56,86317.07069682523,17.4777,17.4827,17.4575,17.4575,86317.0707
2007-09-07 15:25:00,34.56,34.61,34.53,34.58,121209.04757074754,17.4575,17.4827,17.4423,17.4676,121209.0476
2007-09-07 15:30:00,34.58,34.63,34.53,34.55,51729.38431889644,17.4676,17.4928,17.4423,17.4524,51729.3843
2007-09-07 15:35:00,34.55,34.61,34.54,34.55,71001.11573181865,17.4524,17.4827,17.4474,17.4524,71001.1157
2007-09-07 15:40:00,34.55,34.57,34.5,34.53,127294.85749061772,17.4524,17.4625,17.4272,17.4423,127294.8575
2007-09-07 15:45:00,34.53,34.55,34.49,34.52,130946.34344253982,17.4423,17.4524,17.4221,17.4373,130946.3434
2007-09-07 15:50:00,34.52,34.6,34.49,34.6,321939.344761132,17.4373,17.4777,17.4221,17.4777,321939.3448
2007-09-07 15:55:00,34.61,34.65,34.58,34.59,102343.03681915002,17.4827,17.5029,17.4676,17.4726,102343.0368
2007-09-10 09:30:00,34.61,34.62,34.47,34.51,36819.15001521452,17.4827,17.4878,17.412,17.4322,36819.15
2007-09-10 09:35:00,34.48,34.58,34.41,34.58,19068.871082259862,17.4171,17.4676,17.3817,17.4676,19068.8711
2007-09-10 09:40:00,34.54,34.54,34.47,34.5,24951.820671467696,17.4474,17.4474,17.412,17.4272,24951.8207
2007-09-10 09:45:00,34.5,34.53,34.49,34.5,16735.977279642964,17.4272,17.4423,17.4221,17.4272,16735.9773
2007-09-10 09:50:00,34.5,34.55,34.5,34.51,21706.05538087027,17.4272,17.4524,17.4272,17.4322,21706.0554
2007-09-10 09:55:00,34.51,34.51,34.45,34.49,19576.02190891571,17.4322,17.4322,17.4019,17.4221,19576.0219
2007-09-10 10:00:00,34.49,34.51,34.44,34.47,153463.84014605943,17.4221,17.4322,17.3969,17.412,153463.8401
2007-09-10 10:05:00,34.46,34.46,34.33,34.41,51729.38431889644,17.407,17.407,17.3413,17.3817,51729.3843
2007-09-10 10:10:00,34.41,34.42,34.29,34.31,26777.563647428746,17.3817,17.3868,17.3211,17.3312,26777.5636
2007-09-10 10:15:00,34.31,34.32,34.3,34.3,18358.85992494168,17.3312,17.3362,17.3261,17.3261,18358.8599
2007-09-10 10:20:00,34.3,34.31,34.3,34.31,49497.92068161071,17.3261,17.3312,17.3261,17.3312,49497.9207
2007-09-10 10:25:00,34.3,34.33,34.12,34.12,66842.47895324069,17.3261,17.3413,17.2352,17.2352,66842.479
2007-09-10 10:30:00,34.11,34.23,34.08,34.22,74145.4508570849,17.2302,17.2908,17.215,17.2857,74145.4509
2007-09-10 10:35:00,34.22,34.23,34.08,34.08,76681.20499036413,17.2857,17.2908,17.215,17.215,76681.205
2007-09-10 10:40:00,34.08,34.08,34.01,34.02,87838.52317679278,17.215,17.215,17.1797,17.1847,87838.5232
2007-09-10 10:45:00,34.02,34.03,34.0,34.0,146668.01906887107,17.1847,17.1898,17.1746,17.1746,146668.0191
2007-09-10 10:50:00,34.0,34.0,33.93,33.97,46252.155391013286,17.1746,17.1746,17.1392,17.1594,46252.1554
2007-09-10 10:55:00,33.96,34.02,33.96,34.01,40673.49629779896,17.1544,17.1847,17.1544,17.1797,40673.4963
2007-09-10 11:00:00,34.01,34.02,33.96,33.96,37022.010345876864,17.1797,17.1847,17.1544,17.1544,37022.0103
2007-09-10 11:05:00,33.96,34.04,33.96,33.96,53047.97646820165,17.1544,17.1948,17.1544,17.1544,53047.9765
2007-09-10 11:10:00,33.96,33.98,33.92,33.92,134496.39922913074,17.1544,17.1645,17.1342,17.1342,134496.3992
2007-09-10 11:15:00,33.93,34.0,33.91,33.96,85911.35003550055,17.1392,17.1746,17.1291,17.1544,85911.35
2007-09-10 11:20:00,33.97,34.03,33.96,34.02,50613.65250025358,17.1594,17.1898,17.1544,17.1847,50613.6525
2007-09-10 11:25:00,34.01,34.02,33.91,33.96,272441.42407952127,17.1797,17.1847,17.1291,17.1544,272441.4241
2007-09-10 11:30:00,33.97,34.02,33.96,34.0,56800.89258545492,17.1594,17.1847,17.1544,17.1746,56800.8926
2007-09-10 11:35:00,33.99,34.04,33.96,33.98,63495.2834973121,17.1695,17.1948,17.1544,17.1645,63495.2835
2007-09-10 11:40:00,33.99,34.04,33.99,34.02,31646.211583324883,17.1695,17.1948,17.1695,17.1847,31646.2116
2007-09-10 11:45:00,34.02,34.04,33.98,34.02,69276.80292118876,17.1847,17.1948,17.1645,17.1847,69276.8029
2007-09-10 11:50:00,34.01,34.03,33.98,34.01,32761.943401967743,17.1797,17.1898,17.1645,17.1797,32761.9434
2007-09-10 11:55:00,34.0,34.0,33.96,33.99,129627.7512932346,17.1746,17.1746,17.1544,17.1695,129627.7513
2007-09-10 12:00:00,34.0,34.0,33.94,33.95,29921.898772695,17.1746,17.1746,17.1443,17.1493,29921.8988
2007-09-10 12:05:00,33.95,33.95,33.66,33.67,196064.50958515063,17.1493,17.1493,17.0029,17.0079,196064.5096
2007-09-10 12:10:00,33.68,34.01,33.46,33.47,94127.19342732528,17.013,17.1797,16.9018,16.9069,94127.1934
2007-09-10 12:15:00,33.47,33.67,33.45,33.64,123237.65087737094,16.9069,17.0079,16.8968,16.9928,123237.6509
2007-09-10 12:20:00,33.63,33.74,33.63,33.74,30733.34009534436,16.9877,17.0433,16.9877,17.0433,30733.3401
2007-09-10 12:25:00,33.73,33.78,33.72,33.72,25560.40166345471,17.0382,17.0635,17.0332,17.0332,25560.4017
2007-09-10 12:30:00,33.73,33.78,33.73,33.76,37833.45166852622,17.0382,17.0635,17.0382,17.0534,37833.4517
2007-09-10 12:35:00,33.76,33.85,33.73,33.83,83679.88639821483,17.0534,17.0988,17.0382,17.0887,83679.8864
2007-09-10 12:40:00,33.83,33.85,33.82,33.84,36413.42935388985,17.0887,17.0988,17.0837,17.0938,36413.4294
2007-09-10 12:45:00,33.84,33.91,33.83,33.91,41687.79795111066,17.0938,17.1291,17.0887,17.1291,41687.798
2007-09-10 12:50:00,33.91,33.91,33.86,33.86,30631.909930013186,17.1291,17.1291,17.1039,17.1039,30631.9099
2007-09-10 12:55:00,33.86,33.9,33.85,33.88,34790.54670859114,17.1039,17.1241,17.0988,17.114,34790.5467
2007-09-10 13:00:00,33.87,33.9,33.85,33.86,29009.02728471448,17.1089,17.1241,17.0988,17.1039,29009.0273
2007-09-10 13:05:00,33.86,33.91,33.85,33.91,17445.988436961154,17.1039,17.1291,17.0988,17.1291,17445.9884
2007-09-10 13:10:00,33.9,33.91,33.9,33.91,52135.10498022112,17.1241,17.1291,17.1241,17.1291,52135.105
2007-09-10 13:15:00,33.91,33.92,33.91,33.91,44223.5520843899,17.1291,17.1342,17.1291,17.1291,44223.5521
2007-09-10 13:20:00,33.92,33.98,33.91,33.96,47469.31737498733,17.1342,17.1645,17.1291,17.1544,47469.3174
2007-09-10 13:25:00,33.96,33.98,33.95,33.98,32356.22274064307,17.1544,17.1645,17.1493,17.1645,32356.2227
2007-09-10 13:30:00,33.99,34.0,33.97,33.99,25560.40166345471,17.1695,17.1746,17.1594,17.1695,25560.4017
2007-09-10 13:35:00,33.98,33.99,33.97,33.97,25661.83182878588,17.1645,17.1695,17.1594,17.1594,25661.8318
2007-09-10 13:40:00,33.97,33.98,33.94,33.94,15924.53595699361,17.1594,17.1645,17.1443,17.1443,15924.536
2007-09-10 13:45:00,33.95,33.95,33.87,33.87,32457.652905974235,17.1493,17.1493,17.1089,17.1089,32457.6529
2007-09-10 13:50:00,33.87,33.9,33.84,33.87,39557.7644791561,17.1089,17.1241,17.0938,17.1089,39557.7645
2007-09-10 13:55:00,33.87,33.87,33.78,33.78,92200.02028603306,17.1089,17.1089,17.0635,17.0635,92200.0203
2007-09-10 14:00:00,33.79,33.8,33.67,33.74,227000.7100111573,17.0685,17.0736,17.0079,17.0433,227000.71
2007-09-10 14:05:00,33.74,33.75,33.7,33.75,48077.89836697434,17.0433,17.0483,17.0231,17.0483,48077.8984
2007-09-10 14:10:00,33.75,33.81,33.74,33.8,46455.01572167563,17.0483,17.0786,17.0433,17.0736,46455.0157
2007-09-10 14:15:00,33.8,33.81,33.78,33.79,29313.31778070798,17.0736,17.0786,17.0635,17.0685,29313.3178
2007-09-10 14:20:00,33.78,33.86,33.76,33.86,38340.60249518207,17.0635,17.1039,17.0534,17.1039,38340.6025
2007-09-10 14:25:00,33.85,33.91,33.83,33.91,32964.803732630084,17.0988,17.1291,17.0887,17.1291,32964.8037
2007-09-10 14:30:00,33.91,34.06,33.91,34.06,71203.97606248099,17.1291,17.2049,17.1291,17.2049,71203.9761
2007-09-10 14:35:00,34.06,34.06,34.0,34.06,41282.07728978599,17.2049,17.2049,17.1746,17.2049,41282.0773
2007-09-10 14:40:00,34.06,34.11,34.05,34.1,82665.58474490313,17.2049,17.2302,17.1999,17.2251,82665.5847
2007-09-10 14:45:00,34.11,34.22,34.11,34.21,114514.65665889037,17.2302,17.2857,17.2302,17.2807,114514.6567
2007-09-10 14:50:00,34.22,34.23,34.13,34.18,91692.86945937722,17.2857,17.2908,17.2403,17.2655,91692.8695
2007-09-10 14:55:00,34.17,34.45,34.17,34.3,256719.74845319,17.2605,17.4019,17.2605,17.3261,256719.7485
2007-09-10 15:00:00,34.31,34.31,34.01,34.01,84592.75788619535,17.3312,17.3312,17.1797,17.1797,84592.7579
2007-09-10 15:05:00,34.01,34.02,33.84,33.99,249619.63688000813,17.1797,17.1847,17.0938,17.1695,249619.6369
2007-09-10 15:10:00,33.99,34.05,33.96,34.01,127396.28765594888,17.1695,17.1999,17.1544,17.1797,127396.2877
2007-09-10 15:15:00,34.01,34.1,34.0,34.06,61162.3896946952,17.1797,17.2251,17.1746,17.2049,61162.3897
2007-09-10 15:20:00,34.06,34.16,34.06,34.16,72623.99837711736,17.2049,17.2554,17.2049,17.2554,72623.9984
2007-09-10 15:25:00,34.16,34.18,34.15,34.16,43310.68059640937,17.2554,17.2655,17.2504,17.2554,43310.6806
2007-09-10 15:30:00,34.15,34.22,34.15,34.21,61466.68019068871,17.2504,17.2857,17.2504,17.2807,61466.6802
2007-09-10 15:35:00,34.21,34.21,34.13,34.14,54670.85911350035,17.2807,17.2807,17.2403,17.2453,54670.8591
2007-09-10 15:40:00,34.13,34.13,34.0,34.03,81955.57358758495,17.2403,17.2403,17.1746,17.1898,81955.5736
2007-09-10 15:45:00,34.03,34.08,34.0,34.03,79926.97028096156,17.1898,17.215,17.1746,17.1898,79926.9703
2007-09-10 15:50:00,34.03,34.04,33.95,33.96,106197.38310173443,17.1898,17.1948,17.1493,17.1544,106197.3831
2007-09-10 15:55:00,33.96,34.01,33.94,33.99,143320.82361294248,17.1544,17.1797,17.1443,17.1695,143320.8236
2007-09-11 09:30:00,34.05,34.11,33.91,33.93,19373.161578253374,17.1999,17.2302,17.1291,17.1392,19373.1616
2007-09-11 09:35:00,33.91,33.94,33.84,33.89,304696.2166548332,17.1291,17.1443,17.0938,17.119,304696.2167
2007-09-11 09:40:00,33.87,33.97,33.81,33.94,188964.3980119688,17.1089,17.1594,17.0786,17.1443,188964.398
2007-09-11 09:45:00,33.94,34.07,33.9,33.94,200324.57652905973,17.1443,17.21,17.1241,17.1443,200324.5765
2007-09-11 09:50:00,33.92,33.96,33.81,33.83,30327.61943401968,17.1342,17.1544,17.0786,17.0887,30327.6194
2007-09-11 09:55:00,33.81,33.83,33.67,33.67,26371.842986104068,17.0786,17.0887,17.0079,17.0079,26371.843
2007-09-11 10:00:00,33.7,33.86,33.7,33.83,59843.79754539,17.0231,17.1039,17.0231,17.0887,59843.7975
2007-09-11 10:05:00,33.83,33.83,33.78,33.78,5680.089258545491,17.0887,17.0887,17.0635,17.0635,5680.0893
2007-09-11 10:10:00,33.78,33.78,33.69,33.72,22923.217364844302,17.0635,17.0635,17.018,17.0332,22923.2174
2007-09-11 10:15:00,33.71,33.75,33.7,33.75,26980.423978091083,17.0281,17.0483,17.0231,17.0483,26980.424
2007-09-11 10:20:00,33.75,33.84,33.74,33.83,30429.04959935085,17.0483,17.0938,17.0433,17.0887,30429.0496
2007-09-11 10:25:00,33.82,33.95,33.82,33.93,50715.08266558475,17.0837,17.1493,17.0837,17.1392,50715.0827
2007-09-11 10:30:00,33.93,33.94,33.91,33.92,16025.96612232478,17.1392,17.1443,17.1291,17.1342,16025.9661
2007-09-11 10:35:00,33.91,33.92,33.9,33.9,19170.30124759104,17.1291,17.1342,17.1241,17.1241,19170.3012
2007-09-11 10:40:00,33.9,33.97,33.9,33.94,28704.73678872097,17.1241,17.1594,17.1241,17.1443,28704.7368
2007-09-11 10:45:00,33.94,33.96,33.91,33.92,19170.30124759104,17.1443,17.1544,17.1291,17.1342,19170.3012
2007-09-11 10:50:00,33.92,33.95,33.91,33.92,19880.31240490922,17.1342,17.1493,17.1291,17.1342,19880.3124
2007-09-11 10:55:00,33.92,33.93,33.87,33.88,31240.490922000205,17.1342,17.1392,17.1089,17.114,31240.4909
2007-09-11 11:00:00,33.88,33.91,33.84,33.85,38949.18348716908,17.114,17.1291,17.0938,17.0988,38949.1835
2007-09-11 11:05:00,33.84,33.84,33.73,33.74,25661.83182878588,17.0938,17.0938,17.0382,17.0433,25661.8318
2007-09-11 11:10:00,33.74,33.79,33.72,33.76,45237.85373770159,17.0433,17.0685,17.0332,17.0534,45237.8537
2007-09-11 11:15:00,33.77,33.78,33.73,33.78,20590.323562227408,17.0584,17.0635,17.0382,17.0635,20590.3236
2007-09-11 11:20:00,33.78,33.81,33.76,33.76,13693.07231970788,17.0635,17.0786,17.0534,17.0534,13693.0723
2007-09-11 11:25:00,33.76,33.82,33.73,33.82,24241.809514149507,17.0534,17.0837,17.0382,17.0837,24241.8095
2007-09-11 11:30:00,33.82,33.84,33.73,33.76,23633.22852216249,17.0837,17.0938,17.0382,17.0534,23633.2285
2007-09-11 11:35:00,33.77,33.77,33.73,33.77,8722.994218480577,17.0584,17.0584,17.0382,17.0584,8722.9942
2007-09-11 11:40:00,33.77,33.92,33.76,33.87,67958.21077188356,17.0584,17.1342,17.0534,17.1089,67958.2108
2007-09-11 11:45:00,33.87,33.95,33.87,33.93,64509.5851506238,17.1089,17.1493,17.1089,17.1392,64509.5852
2007-09-11 11:50:00,33.94,34.0,33.92,33.93,52236.53514555229,17.1443,17.1746,17.1342,17.1392,52236.5351
2007-09-11 11:55:00,33.93,33.96,33.89,33.91,18866.010751597525,17.1392,17.1544,17.119,17.1291,18866.0108
2007-09-11 12:00:00,33.88,33.92,33.88,33.89,18358.85992494168,17.114,17.1342,17.114,17.119,18358.8599
2007-09-11 12:05:00,33.9,33.9,33.85,33.87,8215.843391824728,17.1241,17.1241,17.0988,17.1089,8215.8434
2007-09-11 12:10:00,33.87,33.88,33.79,33.79,4767.217770564966,17.1089,17.114,17.0685,17.0685,4767.2178
2007-09-11 12:15:00,33.81,33.83,33.79,33.82,7201.541738513034,17.0786,17.0887,17.0685,17.0837,7201.5417
2007-09-11 12:20:00,33.82,33.83,33.82,33.82,8317.273557155899,17.0837,17.0887,17.0837,17.0837,8317.2736
2007-09-11 12:25:00,33.83,33.83,33.81,33.81,5071.508266558474,17.0887,17.0887,17.0786,17.0786,5071.5083
2007-09-11 12:30:00,33.82,33.83,33.79,33.81,5477.228927883152,17.0837,17.0887,17.0685,17.0786,5477.2289
2007-09-11 12:35:00,33.8,33.83,33.79,33.83,8317.273557155899,17.0736,17.0887,17.0685,17.0887,8317.2736
2007-09-11 12:40:00,33.83,33.86,33.82,33.84,4767.217770564966,17.0887,17.1039,17.0837,17.0938,4767.2178
2007-09-11 12:45:00,33.84,33.86,33.84,33.85,3144.335125266254,17.0938,17.1039,17.0938,17.0988,3144.3351
2007-09-11 12:50:00,33.85,33.85,33.78,33.8,11461.608682422151,17.0988,17.0988,17.0635,17.0736,11461.6087
2007-09-11 12:55:00,33.8,33.8,33.77,33.79,11055.888021097477,17.0736,17.0736,17.0584,17.0685,11055.888
2007-09-11 13:00:00,33.79,33.82,33.79,33.8,12070.18967440917,17.0685,17.0837,17.0685,17.0736,12070.1897
2007-09-11 13:05:00,33.81,33.81,33.8,33.8,6288.670250532508,17.0786,17.0786,17.0736,17.0736,6288.6703
2007-09-11 13:10:00,33.79,33.8,33.78,33.78,4361.497109240288,17.0685,17.0736,17.0635,17.0635,4361.4971
2007-09-11 13:15:00,33.78,33.78,33.74,33.74,23328.938026168984,17.0635,17.0635,17.0433,17.0433,23328.938
2007-09-11 13:20:00,33.76,33.79,33.74,33.79,4970.078101227305,17.0534,17.0685,17.0433,17.0685,4970.0781
2007-09-11 13:25:00,33.78,33.85,33.77,33.85,8012.983061162389,17.0635,17.0988,17.0584,17.0988,8012.9831
2007-09-11 13:30:00,33.84,33.87,33.83,33.87,12983.061162389697,17.0938,17.1089,17.0887,17.1089,12983.0612
2007-09-11 13:35:00,33.86,33.87,33.83,33.84,6694.390911857186,17.1039,17.1089,17.0887,17.0938,6694.3909
2007-09-11 13:40:00,33.83,33.84,33.77,33.82,19068.871082259862,17.0887,17.0938,17.0584,17.0837,19068.8711
2007-09-11 13:45:00,33.82,33.91,33.81,33.91,40166.34547114312,17.0837,17.1291,17.0786,17.1291,40166.3455
2007-09-11 13:50:00,33.9,33.91,33.89,33.91,10447.307029110458,17.1241,17.1291,17.119,17.1291,10447.307
2007-09-11 13:55:00,33.89,33.9,33.88,33.88,2535.754133279237,17.119,17.1241,17.114,17.114,2535.7541
2007-09-11 14:00:00,33.88,33.92,33.88,33.92,22314.636372857287,17.114,17.1342,17.114,17.1342,22314.6364
2007-09-11 14:05:00,33.91,33.92,33.91,33.91,12678.770666396187,17.1291,17.1342,17.1291,17.1291,12678.7707
2007-09-11 14:10:00,33.91,33.94,33.9,33.93,19880.31240490922,17.1291,17.1443,17.1241,17.1392,19880.3124
2007-09-11 14:15:00,33.91,33.95,33.91,33.95,25763.26199411705,17.1291,17.1493,17.1291,17.1493,25763.262
2007-09-11 14:20:00,33.95,33.95,33.92,33.94,2434.3239679480675,17.1493,17.1493,17.1342,17.1443,2434.324
2007-09-11 14:25:00,33.94,33.97,33.94,33.97,9433.005375798764,17.1443,17.1594,17.1443,17.1594,9433.0054
2007-09-11 14:30:00,33.98,34.03,33.95,34.02,30429.04959935085,17.1645,17.1898,17.1493,17.1847,30429.0496
2007-09-11 14:35:00,34.02,34.09,34.02,34.05,54569.42894816919,17.1847,17.2201,17.1847,17.1999,54569.4289
2007-09-11 14:40:00,34.04,34.06,34.0,34.04,30834.770260675527,17.1948,17.2049,17.1746,17.1948,30834.7703
2007-09-11 14:45:00,34.03,34.07,33.95,33.98,16025.96612232478,17.1898,17.21,17.1493,17.1645,16025.9661
2007-09-11 14:50:00,33.97,34.01,33.96,34.01,10041.58636778578,17.1594,17.1797,17.1544,17.1797,10041.5864
2007-09-11 14:55:00,34.0,34.05,33.99,34.04,17344.558271629983,17.1746,17.1999,17.1695,17.1948,17344.5583
2007-09-11 15:00:00,34.04,34.06,33.97,33.98,17344.558271629983,17.1948,17.2049,17.1594,17.1645,17344.5583
2007-09-11 15:05:00,33.99,34.03,33.99,34.02,8418.703722487067,17.1695,17.1898,17.1695,17.1847,8418.7037
2007-09-11 15:10:00,34.03,34.07,34.02,34.07,10751.597525103964,17.1898,17.21,17.1847,17.21,10751.5975
2007-09-11 15:15:00,34.08,34.17,34.07,34.17,14504.513642357237,17.215,17.2605,17.21,17.2605,14504.5136
2007-09-11 15:20:00,34.16,34.16,34.1,34.11,21604.6252155391,17.2554,17.2554,17.2251,17.2302,21604.6252
2007-09-11 15:25:00,34.12,34.15,34.1,34.15,17040.267775636476,17.2352,17.2504,17.2251,17.2504,17040.2678
2007-09-11 15:30:00,34.14,34.19,34.11,34.17,26371.842986104068,17.2453,17.2706,17.2302,17.2605,26371.843
2007-09-11 15:35:00,34.16,34.17,34.06,34.07,44324.98224972107,17.2554,17.2605,17.2049,17.21,44324.9822
2007-09-11 15:40:00,34.07,34.08,33.99,34.0,40470.63596713663,17.21,17.215,17.1695,17.1746,40470.636
2007-09-11 15:45:00,34.01,34.02,33.94,33.97,26676.13348209757,17.1797,17.1847,17.1443,17.1594,26676.1335
2007-09-11 15:50:00,33.97,34.04,33.94,34.03,57510.9037427731,17.1594,17.1948,17.1443,17.1898,57510.9037
2007-09-11 15:55:00,34.04,34.13,34.0,34.13,114616.08682422152,17.1948,17.2403,17.1746,17.2403,114616.0868
2007-09-12 09:30:00,34.01,34.09,33.93,33.96,23531.79835683132,17.1797,17.2201,17.1392,17.1544,23531.7984
2007-09-12 09:35:00,33.95,33.98,33.84,33.85,18866.010751597525,17.1493,17.1645,17.0938,17.0988,18866.0108
2007-09-12 09:40:00,33.87,33.97,33.86,33.96,31139.06075666904,17.1089,17.1594,17.1039,17.1544,31139.0608
2007-09-12 09:45:00,33.97,34.04,33.97,33.97,23734.658687493666,17.1594,17.1948,17.1594,17.1594,23734.6587
2007-09-12 09:50:00,33.96,34.04,33.96,33.98,91591.43929404604,17.1544,17.1948,17.1544,17.1645,91591.4393
2007-09-12 09:55:00,33.98,33.99,33.91,33.94,51323.66365757176,17.1645,17.1695,17.1291,17.1443,51323.6637
2007-09-12 10:00:00,33.94,33.96,33.82,33.91,52135.10498022112,17.1443,17.1544,17.0837,17.1291,52135.105
2007-09-12 10:05:00,33.91,33.99,33.91,33.92,60756.66903337053,17.1291,17.1695,17.1291,17.1342,60756.669
2007-09-12 10:10:00,33.92,33.96,33.91,33.94,12475.910335733848,17.1342,17.1544,17.1291,17.1443,12475.9103
2007-09-12 10:15:00,33.95,33.95,33.86,33.91,55178.00994015621,17.1493,17.1493,17.1039,17.1291,55178.0099
2007-09-12 10:20:00,33.9,33.93,33.9,33.9,38137.742164519725,17.1241,17.1392,17.1241,17.1241,38137.7422
2007-09-12 10:25:00,33.89,33.99,33.89,33.92,42296.37894309768,17.119,17.1695,17.119,17.1342,42296.3789
2007-09-12 10:30:00,33.91,33.96,33.87,33.87,66639.61862257836,17.1291,17.1544,17.1089,17.1089,66639.6186
2007-09-12 10:35:00,33.87,33.93,33.85,33.93,20691.75372755857,17.1089,17.1392,17.0988,17.1392,20691.7537
2007-09-12 10:40:00,33.92,33.94,33.91,33.91,18257.42975961051,17.1342,17.1443,17.1291,17.1291,18257.4298
2007-09-12 10:45:00,33.91,33.92,33.91,33.91,43614.97109240288,17.1291,17.1342,17.1291,17.1291,43614.9711
2007-09-12 10:50:00,33.91,33.94,33.91,33.93,32660.513236636576,17.1291,17.1443,17.1291,17.1392,32660.5132
2007-09-12 10:55:00,33.93,33.96,33.91,33.91,22618.926868850795,17.1392,17.1544,17.1291,17.1291,22618.9269
2007-09-12 11:00:00,33.91,33.94,33.91,33.94,21706.05538087027,17.1291,17.1443,17.1291,17.1443,21706.0554
2007-09-12 11:05:00,33.94,33.99,33.94,33.97,28907.597119383303,17.1443,17.1695,17.1443,17.1594,28907.5971
2007-09-12 11:10:00,33.97,33.98,33.95,33.97,56598.032254792575,17.1594,17.1645,17.1493,17.1594,56598.0323
2007-09-12 11:15:00,33.97,34.17,33.97,34.16,34283.395881935285,17.1594,17.2605,17.1594,17.2554,34283.3959
2007-09-12 11:20:00,34.15,34.33,34.15,34.3,65625.31696926666,17.2504,17.3413,17.2504,17.3261,65625.317
2007-09-12 11:25:00,34.3,34.39,34.28,34.39,59945.22771072117,17.3261,17.3716,17.316,17.3716,59945.2277
2007-09-12 11:30:00,34.37,34.39,34.27,34.29,73131.1492037732,17.3615,17.3716,17.311,17.3211,73131.1492
2007-09-12 11:35:00,34.29,34.36,34.27,34.28,44223.5520843899,17.3211,17.3564,17.311,17.316,44223.5521
2007-09-12 11:40:00,34.27,34.29,34.24,34.24,19778.88223957805,17.311,17.3211,17.2958,17.2958,19778.8822
2007-09-12 11:45:00,34.24,34.26,34.22,34.22,12678.770666396187,17.2958,17.3059,17.2857,17.2857,12678.7707
2007-09-12 11:50:00,34.22,34.23,34.17,34.23,18460.290090272847,17.2857,17.2908,17.2605,17.2908,18460.2901
2007-09-12 11:55:00,34.24,34.24,34.17,34.19,16634.547114311797,17.2958,17.2958,17.2605,17.2706,16634.5471
2007-09-12 12:00:00,34.2,34.2,34.18,34.19,5781.519423876661,17.2756,17.2756,17.2655,17.2706,5781.5194
2007-09-12 12:05:00,34.19,34.2,34.16,34.17,40977.78679379248,17.2706,17.2756,17.2554,17.2605,40977.7868
2007-09-12 12:10:00,34.18,34.24,34.18,34.24,13895.93265037022,17.2655,17.2958,17.2655,17.2958,13895.9327
2007-09-12 12:15:00,34.23,34.28,34.23,34.26,29009.02728471448,17.2908,17.316,17.2908,17.3059,29009.0273
2007-09-12 12:20:00,34.27,34.27,34.18,34.19,17141.697940967642,17.311,17.311,17.2655,17.2706,17141.6979
2007-09-12 12:25:00,34.19,34.19,34.11,34.12,13388.781823714373,17.2706,17.2706,17.2302,17.2352,13388.7818
2007-09-12 12:30:00,34.11,34.11,34.07,34.1,20286.033066233897,17.2302,17.2302,17.21,17.2251,20286.0331
2007-09-12 12:35:00,34.09,34.16,34.09,34.14,16837.407444974135,17.2201,17.2554,17.2201,17.2453,16837.4074
2007-09-12 12:40:00,34.14,34.16,34.11,34.16,30023.32893802617,17.2453,17.2554,17.2302,17.2554,30023.3289
2007-09-12 12:45:00,34.16,34.24,34.16,34.22,11360.178517090982,17.2554,17.2958,17.2554,17.2857,11360.1785
2007-09-12 12:50:00,34.22,34.23,34.16,34.17,11664.469013084492,17.2857,17.2908,17.2554,17.2605,11664.469
2007-09-12 12:55:00,34.18,34.2,34.17,34.2,5071.508266558474,17.2655,17.2756,17.2605,17.2756,5071.5083
2007-09-12 13:00:00,34.2,34.21,34.18,34.19,19068.871082259862,17.2756,17.2807,17.2655,17.2706,19068.8711
2007-09-12 13:05:00,34.19,34.19,34.07,34.08,27284.714474084594,17.2706,17.2706,17.21,17.215,27284.7145
2007-09-12 13:10:00,34.08,34.14,34.08,34.14,17851.70909828583,17.215,17.2453,17.215,17.2453,17851.7091
2007-09-12 13:15:00,34.14,34.18,34.13,34.16,17243.128106298813,17.2453,17.2655,17.2403,17.2554,17243.1281
2007-09-12 13:20:00,34.14,34.17,34.14,34.17,3752.9161172532713,17.2453,17.2605,17.2453,17.2605,3752.9161
2007-09-12 13:25:00,34.16,34.17,34.15,34.16,8418.703722487067,17.2554,17.2605,17.2504,17.2554,8418.7037
2007-09-12 13:30:00,34.16,34.17,34.16,34.16,10853.027690435136,17.2554,17.2605,17.2554,17.2554,10853.0277
2007-09-12 13:35:00,34.16,34.26,34.16,34.26,29009.02728471448,17.2554,17.3059,17.2554,17.3059,29009.0273
2007-09-12 13:40:00,34.27,34.27,34.22,34.25,28704.73678872097,17.311,17.311,17.2857,17.3009,28704.7368
2007-09-12 13:45:00,34.26,34.29,34.26,34.27,11867.329343746833,17.3059,17.3211,17.3059,17.311,11867.3293
2007-09-12 13:50:00,34.28,34.34,34.27,34.31,65118.16614261081,17.316,17.3463,17.311,17.3312,65118.1661
2007-09-12 13:55:00,34.31,34.33,34.3,34.31,20184.60290090273,17.3312,17.3413,17.3261,17.3312,20184.6029
2007-09-12 14:00:00,34.31,34.32,34.26,34.27,27081.854143422253,17.3312,17.3362,17.3059,17.311,27081.8541
2007-09-12 14:05:00,34.27,34.31,34.26,34.31,18967.440916928696,17.311,17.3312,17.3059,17.3312,18967.4409
2007-09-12 14:10:00,34.33,34.37,34.31,34.34,78506.94796632518,17.3413,17.3615,17.3312,17.3463,78506.948
2007-09-12 14:15:00,34.33,34.33,34.27,34.28,14910.234303681917,17.3413,17.3413,17.311,17.316,14910.2343
2007-09-12 14:20:00,34.29,34.33,34.29,34.31,52540.825641545794,17.3211,17.3413,17.3211,17.3312,52540.8256
2007-09-12 14:25:00,34.32,34.32,34.27,34.27,24546.10001014301,17.3362,17.3362,17.311,17.311,24546.1
2007-09-12 14:30:00,34.27,34.31,34.27,34.3,40774.92646313013,17.311,17.3312,17.311,17.3261,40774.9265
2007-09-12 14:35:00,34.31,34.31,34.25,34.26,31443.35125266254,17.3312,17.3312,17.3009,17.3059,31443.3513
2007-09-12 14:40:00,34.27,34.31,34.26,34.31,22010.34587686378,17.311,17.3312,17.3059,17.3312,22010.3459
2007-09-12 14:45:00,34.31,34.31,34.29,34.31,16025.96612232478,17.3312,17.3312,17.3211,17.3312,16025.9661
2007-09-12 14:50:00,34.31,34.31,34.27,34.27,30226.189268688508,17.3312,17.3312,17.311,17.311,30226.1893
2007-09-12 14:55:00,34.28,34.33,34.28,34.33,24748.960340805355,17.316,17.3413,17.316,17.3413,24748.9603
2007-09-12 15:00:00,34.33,34.34,34.3,34.3,63089.562835987424,17.3413,17.3463,17.3261,17.3261,63089.5628
2007-09-12 15:05:00,34.31,34.31,34.24,34.24,18866.010751597525,17.3312,17.3312,17.2958,17.2958,18866.0108
2007-09-12 15:10:00,34.23,34.23,34.16,34.17,31240.490922000205,17.2908,17.2908,17.2554,17.2605,31240.4909
2007-09-12 15:15:00,34.18,34.21,34.14,34.2,22111.77604219495,17.2655,17.2807,17.2453,17.2756,22111.776
2007-09-12 15:20:00,34.21,34.23,34.16,34.21,39354.90414849376,17.2807,17.2908,17.2554,17.2807,39354.9041
2007-09-12 15:25:00,34.22,34.22,34.17,34.17,50309.36200426007,17.2857,17.2857,17.2605,17.2605,50309.362
2007-09-12 15:30:00,34.16,34.17,34.08,34.13,61466.68019068871,17.2554,17.2605,17.215,17.2403,61466.6802
2007-09-12 15:35:00,34.13,34.14,34.1,34.13,32559.08307130541,17.2403,17.2453,17.2251,17.2403,32559.0831
2007-09-12 15:40:00,34.14,34.21,34.14,34.2,29313.31778070798,17.2453,17.2807,17.2453,17.2756,29313.3178
2007-09-12 15:45:00,34.2,34.27,34.2,34.26,46353.58555634446,17.2756,17.311,17.2756,17.3059,46353.5856
2007-09-12 15:50:00,34.26,34.28,34.17,34.18,101937.31615782532,17.3059,17.316,17.2605,17.2655,101937.3162
2007-09-12 15:55:00,34.19,34.19,34.14,34.17,82462.7244142408,17.2706,17.2706,17.2453,17.2605,82462.7244
2007-09-13 09:30:00,34.51,34.51,34.41,34.46,56293.74175879906,17.4322,17.4322,17.3817,17.407,56293.7418
2007-09-13 09:35:00,34.46,34.56,34.46,34.53,27284.714474084594,17.407,17.4575,17.407,17.4423,27284.7145
2007-09-13 09:40:00,34.53,34.56,34.51,34.51,34891.97687392231,17.4423,17.4575,17.4322,17.4322,34891.9769
2007-09-13 09:45:00,34.5,34.52,34.46,34.51,146059.43807688408,17.4272,17.4373,17.407,17.4322,146059.4381
2007-09-13 09:50:00,34.5,34.56,34.5,34.54,19981.74257024039,17.4272,17.4575,17.4272,17.4474,19981.7426
2007-09-13 09:55:00,34.55,34.56,34.51,34.52,26371.842986104068,17.4524,17.4575,17.4322,17.4373,26371.843
2007-09-13 10:00:00,34.52,34.55,34.52,34.53,55482.30043614971,17.4373,17.4524,17.4373,17.4423,55482.3004
2007-09-13 10:05:00,34.54,34.56,34.51,34.54,44527.8425803834,17.4474,17.4575,17.4322,17.4474,44527.8426
2007-09-13 10:10:00,34.54,34.55,34.52,34.54,45136.423572370426,17.4474,17.4524,17.4373,17.4474,45136.4236
2007-09-13 10:15:00,34.53,34.55,34.51,34.53,38543.462825844406,17.4423,17.4524,17.4322,17.4423,38543.4628
2007-09-13 10:20:00,34.54,34.56,34.51,34.53,35297.69753524698,17.4474,17.4575,17.4322,17.4423,35297.6975
2007-09-13 10:25:00,34.54,34.56,34.52,34.53,29110.457450045644,17.4474,17.4575,17.4373,17.4423,29110.4575
2007-09-13 10:30:00,34.53,34.56,34.52,34.56,52236.53514555229,17.4423,17.4575,17.4373,17.4575,52236.5351
2007-09-13 10:35:00,34.56,34.64,34.54,34.6,109848.86905365656,17.4575,17.4979,17.4474,17.4777,109848.8691
2007-09-13 10:40:00,34.6,34.6,34.52,34.52,26270.412820772897,17.4777,17.4777,17.4373,17.4373,26270.4128
2007-09-13 10:45:00,34.53,34.55,34.49,34.5,36413.42935388985,17.4423,17.4524,17.4221,17.4272,36413.4294
2007-09-13 10:50:00,34.49,34.49,34.41,34.43,42093.518612435335,17.4221,17.4221,17.3817,17.3918,42093.5186
2007-09-13 10:55:00,34.43,34.49,34.42,34.45,34689.11654325997,17.3918,17.4221,17.3868,17.4019,34689.1165
2007-09-13 11:00:00,34.46,34.5,34.46,34.49,16228.826452987118,17.407,17.4272,17.407,17.4221,16228.8265
2007-09-13 11:05:00,34.47,34.48,34.44,34.45,21604.6252155391,17.412,17.4171,17.3969,17.4019,21604.6252
2007-09-13 11:10:00,34.46,34.47,34.45,34.45,17953.139263617,17.407,17.412,17.4019,17.4019,17953.1393
2007-09-13 11:15:00,34.46,34.49,34.42,34.45,34790.54670859114,17.407,17.4221,17.3868,17.4019,34790.5467
2007-09-13 11:20:00,34.45,34.49,34.45,34.48,28806.166954052136,17.4019,17.4221,17.4019,17.4171,28806.167
2007-09-13 11:25:00,34.48,34.54,34.47,34.51,17953.139263617,17.4171,17.4474,17.412,17.4322,17953.1393
2007-09-13 11:30:00,34.5,34.53,34.48,34.48,18358.85992494168,17.4272,17.4423,17.4171,17.4171,18358.8599
2007-09-13 11:35:00,34.47,34.5,34.43,34.43,28907.597119383303,17.412,17.4272,17.3918,17.3918,28907.5971
2007-09-13 11:40:00,34.42,34.42,34.35,34.35,14707.373973019576,17.3868,17.3868,17.3514,17.3514,14707.374
2007-09-13 11:45:00,34.35,34.36,34.3,34.3,18358.85992494168,17.3514,17.3564,17.3261,17.3261,18358.8599
2007-09-13 11:50:00,34.31,34.33,34.3,34.33,16330.256618318288,17.3312,17.3413,17.3261,17.3413,16330.2566
2007-09-13 11:55:00,34.33,34.4,34.32,34.4,15620.245461000102,17.3413,17.3767,17.3362,17.3767,15620.2455
2007-09-13 12:00:00,34.4,34.49,34.39,34.49,32660.513236636576,17.3767,17.4221,17.3716,17.4221,32660.5132
2007-09-13 12:05:00,34.48,34.53,34.48,34.52,89258.54549142915,17.4171,17.4423,17.4171,17.4373,89258.5455
2007-09-13 12:10:00,34.52,34.59,34.49,34.57,69073.94259052642,17.4373,17.4726,17.4221,17.4625,69073.9426
2007-09-13 12:15:00,34.56,34.56,34.5,34.5,37529.16117253271,17.4575,17.4575,17.4272,17.4272,37529.1612
2007-09-13 12:20:00,34.51,34.53,34.49,34.51,19170.30124759104,17.4322,17.4423,17.4221,17.4322,19170.3012
2007-09-13 12:25:00,34.52,34.53,34.48,34.48,16735.977279642964,17.4373,17.4423,17.4171,17.4171,16735.9773
2007-09-13 12:30:00,34.48,34.5,34.47,34.49,12678.770666396187,17.4171,17.4272,17.412,17.4221,12678.7707
2007-09-13 12:35:00,34.49,34.5,34.46,34.46,12070.18967440917,17.4221,17.4272,17.407,17.407,12070.1897
2007-09-13 12:40:00,34.46,34.49,34.45,34.45,23633.22852216249,17.407,17.4221,17.4019,17.4019,23633.2285
2007-09-13 12:45:00,34.45,34.46,34.38,34.38,21503.19505020793,17.4019,17.407,17.3666,17.3666,21503.1951
2007-09-13 12:50:00,34.38,34.42,34.38,34.4,22416.066538188457,17.3666,17.3868,17.3666,17.3767,22416.0665
2007-09-13 12:55:00,34.41,34.43,34.39,34.43,32356.22274064307,17.3817,17.3918,17.3716,17.3918,32356.2227
2007-09-13 13:00:00,34.43,34.47,34.42,34.45,27284.714474084594,17.3918,17.412,17.3868,17.4019,27284.7145
2007-09-13 13:05:00,34.46,34.5,34.45,34.45,28907.597119383303,17.407,17.4272,17.4019,17.4019,28907.5971
2007-09-13 13:10:00,34.45,34.49,34.36,34.41,49497.92068161071,17.4019,17.4221,17.3564,17.3817,49497.9207
2007-09-13 13:15:00,34.41,34.46,34.41,34.44,24546.10001014301,17.3817,17.407,17.3817,17.3969,24546.1
2007-09-13 13:20:00,34.43,34.49,34.43,34.48,38137.742164519725,17.3918,17.4221,17.3918,17.4171,38137.7422
2007-09-13 13:25:00,34.49,34.51,34.49,34.51,11765.89917841566,17.4221,17.4322,17.4221,17.4322,11765.8992
2007-09-13 13:30:00,34.5,34.5,34.48,34.49,11867.329343746833,17.4272,17.4272,17.4171,17.4221,11867.3293
2007-09-13 13:35:00,34.48,34.49,34.47,34.47,17851.70909828583,17.4171,17.4221,17.412,17.412,17851.7091
2007-09-13 13:40:00,34.48,34.49,34.47,34.48,20488.89339689624,17.4171,17.4221,17.412,17.4171,20488.8934
2007-09-13 13:45:00,34.48,34.49,34.46,34.46,20184.60290090273,17.4171,17.4221,17.407,17.407,20184.6029
2007-09-13 13:50:00,34.47,34.47,34.41,34.42,23227.507860837813,17.412,17.412,17.3817,17.3868,23227.5079
2007-09-13 13:55:00,34.43,34.44,34.38,34.39,23126.077695506643,17.3918,17.3969,17.3666,17.3716,23126.0777
2007-09-13 14:00:00,34.38,34.42,34.38,34.42,25763.26199411705,17.3666,17.3868,17.3666,17.3868,25763.262
2007-09-13 14:05:00,34.41,34.42,34.38,34.39,13388.781823714373,17.3817,17.3868,17.3666,17.3716,13388.7818
2007-09-13 14:10:00,34.38,34.4,34.37,34.37,24343.23967948068,17.3666,17.3767,17.3615,17.3615,24343.2397
2007-09-13 14:15:00,34.38,34.38,34.31,34.31,20387.463231565067,17.3666,17.3666,17.3312,17.3312,20387.4632
2007-09-13 14:20:00,34.32,34.42,34.32,34.41,49295.06035094837,17.3362,17.3868,17.3362,17.3817,49295.0604
2007-09-13 14:25:00,34.41,34.47,34.4,34.41,36109.13885789634,17.3817,17.412,17.3767,17.3817,36109.1389
2007-09-13 14:30:00,34.41,34.44,34.39,34.41,16634.547114311797,17.3817,17.3969,17.3716,17.3817,16634.5471
2007-09-13 14:35:00,34.41,34.42,34.37,34.39,14605.943807688407,17.3817,17.3868,17.3615,17.3716,14605.9438
2007-09-13 14:40:00,34.39,34.39,34.34,34.35,13895.93265037022,17.3716,17.3716,17.3463,17.3514,13895.9327
2007-09-13 14:45:00,34.36,34.36,34.33,34.34,20083.17273557156,17.3564,17.3564,17.3413,17.3463,20083.1727
2007-09-13 14:50:00,34.34,34.35,34.33,34.35,12374.480170402678,17.3463,17.3514,17.3413,17.3514,12374.4802
2007-09-13 14:55:00,34.35,34.35,34.3,34.31,19981.74257024039,17.3514,17.3514,17.3261,17.3312,19981.7426
2007-09-13 15:00:00,34.32,34.37,34.31,34.34,87635.66284613044,17.3362,17.3615,17.3312,17.3463,87635.6628
2007-09-13 15:05:00,34.34,34.36,34.31,34.31,43412.11076174054,17.3463,17.3564,17.3312,17.3312,43412.1108
2007-09-13 15:10:00,34.31,34.35,34.26,34.3,53960.847956182166,17.3312,17.3514,17.3059,17.3261,53960.848
2007-09-13 15:15:00,34.29,34.31,34.25,34.26,33269.094228623595,17.3211,17.3312,17.3009,17.3059,33269.0942
2007-09-13 15:20:00,34.26,34.31,34.23,34.29,34689.11654325997,17.3059,17.3312,17.2908,17.3211,34689.1165
2007-09-13 15:25:00,34.3,34.34,34.29,34.32,33167.664063292425,17.3261,17.3463,17.3211,17.3362,33167.6641
2007-09-13 15:30:00,34.33,34.36,34.32,34.36,57510.9037427731,17.3413,17.3564,17.3362,17.3564,57510.9037
2007-09-13 15:35:00,34.36,34.38,34.35,34.35,51425.09382290293,17.3564,17.3666,17.3514,17.3514,51425.0938
2007-09-13 15:40:00,34.36,34.36,34.31,34.34,62582.41200933157,17.3564,17.3564,17.3312,17.3463,62582.412
2007-09-13 15:45:00,34.33,34.36,34.27,34.31,73739.73019576022,17.3413,17.3564,17.311,17.3312,73739.7302
2007-09-13 15:50:00,34.3,34.33,34.27,34.33,59539.50704939649,17.3261,17.3413,17.311,17.3413,59539.507
2007-09-13 15:55:00,34.32,34.36,34.28,34.36,87432.8025154681,17.3362,17.3564,17.316,17.3564,87432.8025
2007-09-14 09:30:00,34.31,34.37,34.22,34.3,53859.417790851,17.3312,17.3615,17.2857,17.3261,53859.4178
2007-09-14 09:35:00,34.33,34.41,34.26,34.38,37022.010345876864,17.3413,17.3817,17.3059,17.3666,37022.0103
2007-09-14 09:40:00,34.39,34.41,34.36,34.38,22923.217364844302,17.3716,17.3817,17.3564,17.3666,22923.2174
2007-09-14 09:45:00,34.37,34.4,34.29,34.33,37427.73100720154,17.3615,17.3767,17.3211,17.3413,37427.731
2007-09-14 09:50:00,34.34,34.41,34.32,34.34,41586.36778577949,17.3463,17.3817,17.3362,17.3463,41586.3678
2007-09-14 09:55:00,34.34,34.37,34.28,34.29,17141.697940967642,17.3463,17.3615,17.316,17.3211,17141.6979
2007-09-14 10:00:00,34.3,34.37,34.29,34.37,22720.357034181965,17.3261,17.3615,17.3211,17.3615,22720.357
2007-09-14 10:05:00,34.36,34.39,34.35,34.35,53047.97646820165,17.3564,17.3716,17.3514,17.3514,53047.9765
2007-09-14 10:10:00,34.37,34.39,34.34,34.37,27183.284308753424,17.3615,17.3716,17.3463,17.3615,27183.2843
2007-09-14 10:15:00,34.37,34.46,34.35,34.39,59843.79754539,17.3615,17.407,17.3514,17.3716,59843.7975
2007-09-14 10:20:00,34.39,34.41,34.37,34.4,22010.34587686378,17.3716,17.3817,17.3615,17.3767,22010.3459
2007-09-14 10:25:00,34.4,34.43,34.4,34.42,18155.99959427934,17.3767,17.3918,17.3767,17.3868,18155.9996
2007-09-14 10:30:00,34.42,34.53,34.42,34.51,73942.59052642256,17.3868,17.4423,17.3868,17.4322,73942.5905
2007-09-14 10:35:00,34.51,34.58,34.5,34.58,11664.469013084492,17.4322,17.4676,17.4272,17.4676,11664.469
2007-09-14 10:40:00,34.57,34.59,34.49,34.49,36109.13885789634,17.4625,17.4726,17.4221,17.4221,36109.1389
2007-09-14 10:45:00,34.49,34.52,34.49,34.51,86925.65168881226,17.4221,17.4373,17.4221,17.4322,86925.6517
2007-09-14 10:50:00,34.51,34.51,34.37,34.37,25560.40166345471,17.4322,17.4322,17.3615,17.3615,25560.4017
2007-09-14 10:55:00,34.37,34.38,34.32,34.36,26574.703316766405,17.3615,17.3666,17.3362,17.3564,26574.7033
2007-09-14 11:00:00,34.36,34.4,34.33,34.33,22821.78719951313,17.3564,17.3767,17.3413,17.3413,22821.7872
2007-09-14 11:05:00,34.34,34.4,34.33,34.4,19981.74257024039,17.3463,17.3767,17.3413,17.3767,19981.7426
2007-09-14 11:10:00,34.39,34.39,34.32,34.36,25966.12232477939,17.3716,17.3716,17.3362,17.3564,25966.1223
2007-09-14 11:15:00,34.36,34.38,34.36,34.37,15721.67562633127,17.3564,17.3666,17.3564,17.3615,15721.6756
2007-09-14 11:20:00,34.38,34.39,34.34,34.35,21300.3347195456,17.3666,17.3716,17.3463,17.3514,21300.3347
2007-09-14 11:25:00,34.35,34.37,34.33,34.36,14808.804138350746,17.3514,17.3615,17.3413,17.3564,14808.8041
2007-09-14 11:30:00,34.36,34.38,34.35,34.36,25154.68100213004,17.3564,17.3666,17.3514,17.3564,25154.681
2007-09-14 11:35:00,34.36,34.36,34.33,34.33,15113.094634344254,17.3564,17.3564,17.3413,17.3413,15113.0946
2007-09-14 11:40:00,34.33,34.36,34.32,34.34,43209.2504310782,17.3413,17.3564,17.3362,17.3463,43209.2504
2007-09-14 11:45:00,34.34,34.36,34.32,34.34,15823.10579166244,17.3463,17.3564,17.3362,17.3463,15823.1058
2007-09-14 11:50:00,34.33,34.35,34.33,34.35,12678.770666396187,17.3413,17.3514,17.3413,17.3514,12678.7707
2007-09-14 11:55:00,34.35,34.35,34.28,34.29,20894.614058220915,17.3514,17.3514,17.316,17.3211,20894.6141
2007-09-14 12:00:00,34.29,34.35,34.29,34.34,14707.373973019576,17.3211,17.3514,17.3211,17.3463,14707.374
2007-09-14 12:05:00,34.34,34.34,34.32,34.33,8012.983061162389,17.3463,17.3463,17.3362,17.3413,8012.9831
2007-09-14 12:10:00,34.33,34.35,34.32,34.35,11664.469013084492,17.3413,17.3514,17.3362,17.3514,11664.469
2007-09-14 12:15:00,34.34,34.34,34.32,34.32,6795.821077188356,17.3463,17.3463,17.3362,17.3362,6795.8211
2007-09-14 12:20:00,34.32,34.35,34.32,34.32,14403.083477026068,17.3362,17.3514,17.3362,17.3362,14403.0835
2007-09-14 12:25:00,34.33,34.33,34.29,34.29,9737.29587179227,17.3413,17.3413,17.3211,17.3211,9737.2959
2007-09-14 12:30:00,34.3,34.32,34.28,34.3,12983.061162389697,17.3261,17.3362,17.316,17.3261,12983.0612
2007-09-14 12:35:00,34.3,34.32,34.29,34.32,31139.06075666904,17.3261,17.3362,17.3211,17.3362,31139.0608
2007-09-14 12:40:00,34.32,34.32,34.3,34.3,6288.670250532508,17.3362,17.3362,17.3261,17.3261,6288.6703
2007-09-14 12:45:00,34.3,34.3,34.22,34.22,31443.35125266254,17.3261,17.3261,17.2857,17.2857,31443.3513
2007-09-14 12:50:00,34.22,34.25,34.21,34.25,9433.005375798764,17.2857,17.3009,17.2807,17.3009,9433.0054
2007-09-14 12:55:00,34.24,34.27,34.23,34.24,13895.93265037022,17.2958,17.311,17.2908,17.2958,13895.9327
2007-09-14 13:00:00,34.24,34.28,34.24,34.26,17750.27893295466,17.2958,17.316,17.2958,17.3059,17750.2789
2007-09-14 13:05:00,34.25,34.28,34.24,34.26,23937.519018156,17.3009,17.316,17.2958,17.3059,23937.519
2007-09-14 13:10:00,34.27,34.3,34.26,34.29,28704.73678872097,17.311,17.3261,17.3059,17.3211,28704.7368
2007-09-14 13:15:00,34.28,34.3,34.25,34.25,11765.89917841566,17.316,17.3261,17.3009,17.3009,11765.8992
2007-09-14 13:20:00,34.25,34.33,34.24,34.3,20488.89339689624,17.3009,17.3413,17.2958,17.3261,20488.8934
2007-09-14 13:25:00,34.3,34.32,34.28,34.31,26067.55249011056,17.3261,17.3362,17.316,17.3312,26067.5525
2007-09-14 13:30:00,34.32,34.32,34.29,34.31,18054.56942894817,17.3362,17.3362,17.3211,17.3312,18054.5694
2007-09-14 13:35:00,34.31,34.32,34.27,34.29,37833.45166852622,17.3312,17.3362,17.311,17.3211,37833.4517
2007-09-14 13:40:00,34.29,34.32,34.28,34.32,21401.764884876764,17.3211,17.3362,17.316,17.3362,21401.7649
2007-09-14 13:45:00,34.33,34.34,34.31,34.34,27487.57480474693,17.3413,17.3463,17.3312,17.3463,27487.5748
2007-09-14 13:50:00,34.34,34.4,34.34,34.36,26168.982655441727,17.3463,17.3767,17.3463,17.3564,26168.9827
2007-09-14 13:55:00,34.36,34.39,34.35,34.39,22314.636372857287,17.3564,17.3716,17.3514,17.3716,22314.6364
2007-09-14 14:00:00,34.39,34.41,34.38,34.4,22821.78719951313,17.3716,17.3817,17.3666,17.3767,22821.7872
2007-09-14 14:05:00,34.4,34.41,34.37,34.39,17750.27893295466,17.3767,17.3817,17.3615,17.3716,17750.2789
2007-09-14 14:10:00,34.38,34.38,34.36,34.38,18866.010751597525,17.3666,17.3666,17.3564,17.3666,18866.0108
2007-09-14 14:15:00,34.38,34.44,34.37,34.41,21604.6252155391,17.3666,17.3969,17.3615,17.3817,21604.6252
2007-09-14 14:20:00,34.41,34.41,34.39,34.4,12171.61983974034,17.3817,17.3817,17.3716,17.3767,12171.6198
2007-09-14 14:25:00,34.4,34.41,34.39,34.4,18967.440916928696,17.3767,17.3817,17.3716,17.3767,18967.4409
2007-09-14 14:30:00,34.41,34.41,34.39,34.4,22517.496703519628,17.3817,17.3817,17.3716,17.3767,22517.4967
2007-09-14 14:35:00,34.4,34.41,34.38,34.39,15011.664469013083,17.3767,17.3817,17.3666,17.3716,15011.6645
2007-09-14 14:40:00,34.4,34.41,34.38,34.39,16938.837610305305,17.3767,17.3817,17.3666,17.3716,16938.8376
2007-09-14 14:45:00,34.4,34.41,34.4,34.4,22618.926868850795,17.3767,17.3817,17.3767,17.3767,22618.9269
2007-09-14 14:50:00,34.4,34.41,34.39,34.39,22923.217364844302,17.3767,17.3817,17.3716,17.3716,22923.2174
2007-09-14 14:55:00,34.39,34.41,34.37,34.4,29110.457450045644,17.3716,17.3817,17.3615,17.3767,29110.4575
2007-09-14 15:00:00,34.4,34.41,34.39,34.41,13591.642154376712,17.3767,17.3817,17.3716,17.3817,13591.6422
2007-09-14 15:05:00,34.41,34.41,34.39,34.41,21807.48554620144,17.3817,17.3817,17.3716,17.3817,21807.4855
2007-09-14 15:10:00,34.41,34.44,34.38,34.38,104270.20996044224,17.3817,17.3969,17.3666,17.3666,104270.21
2007-09-14 15:15:00,34.39,34.41,34.38,34.4,13591.642154376712,17.3716,17.3817,17.3666,17.3767,13591.6422
2007-09-14 15:20:00,34.4,34.42,34.39,34.42,61263.81986002637,17.3767,17.3868,17.3716,17.3868,61263.8199
2007-09-14 15:25:00,34.42,34.42,34.39,34.39,37630.59133786388,17.3868,17.3868,17.3716,17.3716,37630.5913
2007-09-14 15:30:00,34.39,34.4,34.36,34.39,25256.111167461204,17.3716,17.3767,17.3564,17.3716,25256.1112
2007-09-14 15:35:00,34.38,34.43,34.38,34.42,67045.33928390303,17.3666,17.3918,17.3666,17.3868,67045.3393
2007-09-14 15:40:00,34.42,34.5,34.4,34.41,144842.27609291003,17.3868,17.4272,17.3767,17.3817,144842.2761
2007-09-14 15:45:00,34.41,34.45,34.41,34.41,128714.87980525408,17.3817,17.4019,17.3817,17.3817,128714.8798
2007-09-14 15:50:00,34.41,34.44,34.39,34.42,57612.33390810427,17.3817,17.3969,17.3716,17.3868,57612.3339
2007-09-14 15:55:00,34.42,34.49,34.42,34.46,118774.72360279948,17.3868,17.4221,17.3868,17.407,118774.7236
2007-09-17 09:30:00,34.39,34.49,34.31,34.48,42803.52976975353,17.3716,17.4221,17.3312,17.4171,42803.5298
2007-09-17 09:35:00,34.43,34.46,34.36,34.39,13388.781823714373,17.3918,17.407,17.3564,17.3716,13388.7818
2007-09-17 09:40:00,34.43,34.44,34.28,34.4,30733.34009534436,17.3918,17.3969,17.316,17.3767,30733.3401
2007-09-17 09:45:00,34.39,34.4,34.32,34.39,23024.64753017548,17.3716,17.3767,17.3362,17.3716,23024.6475
2007-09-17 09:50:00,34.39,34.4,34.34,34.39,57409.47357744193,17.3716,17.3767,17.3463,17.3716,57409.4736
2007-09-17 09:55:00,34.38,34.42,34.33,34.36,27690.435135409272,17.3666,17.3868,17.3413,17.3564,27690.4351
2007-09-17 10:00:00,34.36,34.38,34.32,34.37,34891.97687392231,17.3564,17.3666,17.3362,17.3615,34891.9769
2007-09-17 10:05:00,34.37,34.48,34.36,34.44,100314.43351252662,17.3615,17.4171,17.3564,17.3969,100314.4335
2007-09-17 10:10:00,34.42,34.47,34.39,34.41,80332.69094228624,17.3868,17.412,17.3716,17.3817,80332.6909
2007-09-17 10:15:00,34.4,34.47,34.4,34.42,69479.6632518511,17.3767,17.412,17.3767,17.3868,69479.6633
2007-09-17 10:20:00,34.42,34.43,34.39,34.39,45339.28390303276,17.3868,17.3918,17.3716,17.3716,45339.2839
2007-09-17 10:25:00,34.39,34.41,34.37,34.38,25966.12232477939,17.3716,17.3817,17.3615,17.3666,25966.1223
2007-09-17 10:30:00,34.38,34.39,34.31,34.33,22111.77604219495,17.3666,17.3716,17.3312,17.3413,22111.776
2007-09-17 10:35:00,34.32,34.33,34.26,34.3,25864.69215944822,17.3362,17.3413,17.3059,17.3261,25864.6922
2007-09-17 10:40:00,34.29,34.35,34.28,34.31,47165.02687899381,17.3211,17.3514,17.316,17.3312,47165.0269
2007-09-17 10:45:00,34.31,34.33,34.29,34.29,17547.41860229232,17.3312,17.3413,17.3211,17.3211,17547.4186
2007-09-17 10:50:00,34.29,34.31,34.26,34.31,21097.474388883253,17.3211,17.3312,17.3059,17.3312,21097.4744
2007-09-17 10:55:00,34.3,34.31,34.27,34.3,17243.128106298813,17.3261,17.3312,17.311,17.3261,17243.1281
2007-09-17 11:00:00,34.3,34.31,34.27,34.28,19576.02190891571,17.3261,17.3312,17.311,17.316,19576.0219
2007-09-17 11:05:00,34.27,34.31,34.27,34.29,14808.804138350746,17.311,17.3312,17.311,17.3211,14808.8041
2007-09-17 11:10:00,34.3,34.32,34.29,34.29,27487.57480474693,17.3261,17.3362,17.3211,17.3211,27487.5748
2007-09-17 11:15:00,34.29,34.31,34.27,34.29,10345.876863779287,17.3211,17.3312,17.311,17.3211,10345.8769
2007-09-17 11:20:00,34.28,34.31,34.27,34.31,22923.217364844302,17.316,17.3312,17.311,17.3312,22923.2174
2007-09-17 11:25:00,34.29,34.35,34.28,34.33,38543.462825844406,17.3211,17.3514,17.316,17.3413,38543.4628
2007-09-17 11:30:00,34.34,34.34,34.3,34.3,13693.07231970788,17.3463,17.3463,17.3261,17.3261,13693.0723
2007-09-17 11:35:00,34.3,34.31,34.26,34.27,13084.491327720863,17.3261,17.3312,17.3059,17.311,13084.4913
2007-09-17 11:40:00,34.26,34.31,34.25,34.3,17344.558271629983,17.3059,17.3312,17.3009,17.3261,17344.5583
2007-09-17 11:45:00,34.29,34.33,34.25,34.33,18764.580586266355,17.3211,17.3413,17.3009,17.3413,18764.5806
2007-09-17 11:50:00,34.33,34.34,34.3,34.32,15417.385130337763,17.3413,17.3463,17.3261,17.3362,15417.3851
2007-09-17 11:55:00,34.31,34.32,34.25,34.27,16228.826452987118,17.3312,17.3362,17.3009,17.311,16228.8265
2007-09-17 12:00:00,34.27,34.29,34.17,34.17,18257.42975961051,17.311,17.3211,17.2605,17.2605,18257.4298
2007-09-17 12:05:00,34.17,34.19,34.13,34.18,14808.804138350746,17.2605,17.2706,17.2403,17.2655,14808.8041
2007-09-17 12:10:00,34.19,34.23,34.18,34.21,9940.15620245461,17.2706,17.2908,17.2655,17.2807,9940.1562
2007-09-17 12:15:00,34.21,34.24,34.2,34.21,16533.116948980627,17.2807,17.2958,17.2756,17.2807,16533.1169
2007-09-17 12:20:00,34.21,34.22,34.2,34.2,6998.681407850695,17.2807,17.2857,17.2756,17.2756,6998.6814
2007-09-17 12:25:00,34.2,34.29,34.2,34.29,11055.888021097477,17.2756,17.3211,17.2756,17.3211,11055.888
2007-09-17 12:30:00,34.28,34.29,34.23,34.24,9331.575210467594,17.316,17.3211,17.2908,17.2958,9331.5752
2007-09-17 12:35:00,34.24,34.29,34.23,34.26,19576.02190891571,17.2958,17.3211,17.2908,17.3059,19576.0219
2007-09-17 12:40:00,34.26,34.26,34.25,34.25,5172.938431889644,17.3059,17.3059,17.3009,17.3009,5172.9384
2007-09-17 12:45:00,34.25,34.33,34.25,34.32,17953.139263617,17.3009,17.3413,17.3009,17.3362,17953.1393
2007-09-17 12:50:00,34.32,34.32,34.27,34.27,7810.122730500051,17.3362,17.3362,17.311,17.311,7810.1227
2007-09-17 12:55:00,34.27,34.33,34.27,34.32,12881.630997058524,17.311,17.3413,17.311,17.3362,12881.631
2007-09-17 13:00:00,34.32,34.32,34.29,34.29,17648.84876762349,17.3362,17.3362,17.3211,17.3211,17648.8488
2007-09-17 13:05:00,34.29,34.3,34.28,34.28,8520.133887818238,17.3211,17.3261,17.316,17.316,8520.1339
2007-09-17 13:10:00,34.28,34.3,34.27,34.3,7100.1115731818645,17.316,17.3261,17.311,17.3261,7100.1116
2007-09-17 13:15:00,34.3,34.31,34.28,34.29,12577.340501065017,17.3261,17.3312,17.316,17.3211,12577.3405
2007-09-17 13:20:00,34.3,34.3,34.28,34.29,5071.508266558474,17.3261,17.3261,17.316,17.3211,5071.5083
2007-09-17 13:25:00,34.28,34.29,34.28,34.28,2637.1842986104066,17.316,17.3211,17.316,17.316,2637.1843
2007-09-17 13:30:00,34.28,34.29,34.26,34.29,15518.815295668932,17.316,17.3211,17.3059,17.3211,15518.8153
2007-09-17 13:35:00,34.28,34.28,34.25,34.25,8621.564053149406,17.316,17.316,17.3009,17.3009,8621.5641
2007-09-17 13:40:00,34.26,34.31,34.26,34.31,10041.58636778578,17.3059,17.3312,17.3059,17.3312,10041.5864
2007-09-17 13:45:00,34.3,34.33,34.3,34.3,17040.267775636476,17.3261,17.3413,17.3261,17.3261,17040.2678
2007-09-17 13:50:00,34.3,34.31,34.29,34.31,6187.240085201339,17.3261,17.3312,17.3211,17.3312,6187.2401
2007-09-17 13:55:00,34.3,34.31,34.26,34.26,9940.15620245461,17.3261,17.3312,17.3059,17.3059,9940.1562
2007-09-17 14:00:00,34.26,34.31,34.26,34.29,14200.223146363727,17.3059,17.3312,17.3059,17.3211,14200.2231
2007-09-17 14:05:00,34.29,34.3,34.26,34.26,12577.340501065017,17.3211,17.3261,17.3059,17.3059,12577.3405
2007-09-17 14:10:00,34.26,34.3,34.26,34.28,16330.256618318288,17.3059,17.3261,17.3059,17.316,16330.2566
2007-09-17 14:15:00,34.27,34.29,34.25,34.28,10447.307029110458,17.311,17.3211,17.3009,17.316,10447.307
2007-09-17 14:20:00,34.29,34.31,34.26,34.29,10954.457855766304,17.3211,17.3312,17.3059,17.3211,10954.4579
2007-09-17 14:25:00,34.29,34.35,34.29,34.33,28400.44629272745,17.3211,17.3514,17.3211,17.3413,28400.4463
2007-09-17 14:30:00,34.33,34.37,34.32,34.32,42194.948777766505,17.3413,17.3615,17.3362,17.3362,42194.9488
2007-09-17 14:35:00,34.32,34.33,34.3,34.31,13084.491327720863,17.3362,17.3413,17.3261,17.3312,13084.4913
2007-09-17 14:40:00,34.3,34.31,34.28,34.3,12678.770666396187,17.3261,17.3312,17.316,17.3261,12678.7707
2007-09-17 14:45:00,34.3,34.34,34.24,34.25,30124.759103357337,17.3261,17.3463,17.2958,17.3009,30124.7591
2007-09-17 14:50:00,34.25,34.28,34.24,34.27,9331.575210467594,17.3009,17.316,17.2958,17.311,9331.5752
2007-09-17 14:55:00,34.27,34.34,34.27,34.28,19271.731412922203,17.311,17.3463,17.311,17.316,19271.7314
2007-09-17 15:00:00,34.28,34.3,34.27,34.29,12475.910335733848,17.316,17.3261,17.311,17.3211,12475.9103
2007-09-17 15:05:00,34.28,34.31,34.28,34.31,15011.664469013083,17.316,17.3312,17.316,17.3312,15011.6645
2007-09-17 15:10:00,34.31,34.37,34.3,34.33,34993.40703925347,17.3312,17.3615,17.3261,17.3413,34993.407
2007-09-17 15:15:00,34.33,34.35,34.31,34.34,48990.76985495487,17.3413,17.3514,17.3312,17.3463,48990.7699
2007-09-17 15:20:00,34.34,34.34,34.32,34.34,15417.385130337763,17.3463,17.3463,17.3362,17.3463,15417.3851
2007-09-17 15:25:00,34.34,34.37,34.29,34.31,62886.70250532508,17.3463,17.3615,17.3211,17.3312,62886.7025
2007-09-17 15:30:00,34.29,34.31,34.28,34.3,22720.357034181965,17.3211,17.3312,17.316,17.3261,22720.357
2007-09-17 15:35:00,34.29,34.29,34.22,34.27,33269.094228623595,17.3211,17.3211,17.2857,17.311,33269.0942
2007-09-17 15:40:00,34.27,34.27,34.21,34.23,31037.630591337864,17.311,17.311,17.2807,17.2908,31037.6306
2007-09-17 15:45:00,34.21,34.23,34.17,34.2,40572.06613246779,17.2807,17.2908,17.2605,17.2756,40572.0661
2007-09-17 15:50:00,34.2,34.24,34.18,34.2,41383.50745511715,17.2756,17.2958,17.2655,17.2756,41383.5075
2007-09-17 15:55:00,34.21,34.24,34.18,34.23,42904.95993508469,17.2807,17.2958,17.2655,17.2908,42904.9599
2007-09-18 09:30:00,34.37,34.48,34.36,34.37,15113.094634344254,17.3615,17.4171,17.3564,17.3615,15113.0946
2007-09-18 09:35:00,34.37,34.46,34.21,34.25,16938.837610305305,17.3615,17.407,17.2807,17.3009,16938.8376
2007-09-18 09:40:00,34.26,34.31,34.21,34.28,7607.262399837712,17.3059,17.3312,17.2807,17.316,7607.2624
2007-09-18 09:45:00,34.3,34.3,34.2,34.26,10345.876863779287,17.3261,17.3261,17.2756,17.3059,10345.8769
2007-09-18 09:50:00,34.23,34.25,34.18,34.24,6390.100415863678,17.2908,17.3009,17.2655,17.2958,6390.1004
2007-09-18 09:55:00,34.25,34.26,34.21,34.25,9128.714879805257,17.3009,17.3059,17.2807,17.3009,9128.7149
2007-09-18 10:00:00,34.25,34.34,34.25,34.28,18054.56942894817,17.3009,17.3463,17.3009,17.316,18054.5694
2007-09-18 10:05:00,34.27,34.28,34.21,34.22,5274.368597220813,17.311,17.316,17.2807,17.2857,5274.3686
2007-09-18 10:10:00,34.23,34.26,34.23,34.25,5071.508266558474,17.2908,17.3059,17.2908,17.3009,5071.5083
2007-09-18 10:15:00,34.25,34.26,34.25,34.25,4970.078101227305,17.3009,17.3059,17.3009,17.3009,4970.0781
2007-09-18 10:20:00,34.25,34.33,34.25,34.29,15113.094634344254,17.3009,17.3413,17.3009,17.3211,15113.0946
2007-09-18 10:25:00,34.29,34.32,34.29,34.31,8418.703722487067,17.3211,17.3362,17.3211,17.3312,8418.7037
2007-09-18 10:30:00,34.31,34.37,34.3,34.33,52845.116137539306,17.3312,17.3615,17.3261,17.3413,52845.1161
2007-09-18 10:35:00,34.33,34.33,34.27,34.31,19373.161578253374,17.3413,17.3413,17.311,17.3312,19373.1616
2007-09-18 10:40:00,34.31,34.34,34.3,34.34,8925.854549142916,17.3312,17.3463,17.3261,17.3463,8925.8545
2007-09-18 10:45:00,34.34,34.34,34.33,34.34,3752.9161172532713,17.3463,17.3463,17.3413,17.3463,3752.9161
2007-09-18 10:50:00,34.33,34.34,34.27,34.34,21908.91571153261,17.3413,17.3463,17.311,17.3463,21908.9157
2007-09-18 10:55:00,34.34,34.39,34.33,34.38,63190.9930013186,17.3463,17.3716,17.3413,17.3666,63190.993
2007-09-18 11:00:00,34.38,34.39,34.33,34.38,64915.30581194847,17.3666,17.3716,17.3413,17.3666,64915.3058
2007-09-18 11:05:00,34.38,34.39,34.34,34.37,40774.92646313013,17.3666,17.3716,17.3463,17.3615,40774.9265
2007-09-18 11:10:00,34.38,34.44,34.38,34.41,22720.357034181965,17.3666,17.3969,17.3666,17.3817,22720.357
2007-09-18 11:15:00,34.41,34.41,34.37,34.38,15011.664469013083,17.3817,17.3817,17.3615,17.3666,15011.6645
2007-09-18 11:20:00,34.39,34.43,34.39,34.42,49295.06035094837,17.3716,17.3918,17.3716,17.3868,49295.0604
2007-09-18 11:25:00,34.43,34.43,34.36,34.36,10650.167359772797,17.3918,17.3918,17.3564,17.3564,10650.1674
2007-09-18 11:30:00,34.37,34.39,34.35,34.37,8215.843391824728,17.3615,17.3716,17.3514,17.3615,8215.8434
2007-09-18 11:35:00,34.36,34.37,34.34,34.34,6187.240085201339,17.3564,17.3615,17.3463,17.3463,6187.2401
2007-09-18 11:40:00,34.35,34.37,34.33,34.37,11461.608682422151,17.3514,17.3615,17.3413,17.3615,11461.6087
2007-09-18 11:45:00,34.37,34.37,34.35,34.35,8012.983061162389,17.3615,17.3615,17.3514,17.3514,8012.9831
2007-09-18 11:50:00,34.35,34.36,34.34,34.35,5477.228927883152,17.3514,17.3564,17.3463,17.3514,5477.2289
2007-09-18 11:55:00,34.35,34.36,34.35,34.35,3955.7764479156094,17.3514,17.3564,17.3514,17.3514,3955.7764
2007-09-18 12:00:00,34.36,34.36,34.34,34.36,11765.89917841566,17.3564,17.3564,17.3463,17.3564,11765.8992
2007-09-18 12:05:00,34.36,34.36,34.31,34.32,14910.234303681917,17.3564,17.3564,17.3312,17.3362,14910.2343
2007-09-18 12:10:00,34.31,34.31,34.25,34.3,15011.664469013083,17.3312,17.3312,17.3009,17.3261,15011.6645
2007-09-18 12:15:00,34.31,34.32,34.29,34.31,5172.938431889644,17.3312,17.3362,17.3211,17.3312,5172.9384
2007-09-18 12:20:00,34.32,34.32,34.3,34.3,8317.273557155899,17.3362,17.3362,17.3261,17.3261,8317.2736
2007-09-18 12:25:00,34.3,34.31,34.29,34.3,3347.195455928593,17.3261,17.3312,17.3211,17.3261,3347.1955
2007-09-18 12:30:00,34.3,34.31,34.29,34.3,3651.485951922102,17.3261,17.3312,17.3211,17.3261,3651.486
2007-09-18 12:35:00,34.31,34.35,34.31,34.32,44527.8425803834,17.3312,17.3514,17.3312,17.3362,44527.8426
2007-09-18 12:40:00,34.32,34.32,34.3,34.31,9331.575210467594,17.3362,17.3362,17.3261,17.3312,9331.5752
2007-09-18 12:45:00,34.31,34.31,34.3,34.31,1825.742975961051,17.3312,17.3312,17.3261,17.3312,1825.743
2007-09-18 12:50:00,34.31,34.32,34.3,34.32,7911.552895831221,17.3312,17.3362,17.3261,17.3362,7911.5529
2007-09-18 12:55:00,34.32,34.35,34.31,34.33,27893.29546607161,17.3362,17.3514,17.3312,17.3413,27893.2955
2007-09-18 13:00:00,34.32,34.33,34.3,34.32,7911.552895831221,17.3362,17.3413,17.3261,17.3362,7911.5529
2007-09-18 13:05:00,34.3,34.31,34.26,34.26,13895.93265037022,17.3261,17.3312,17.3059,17.3059,13895.9327
2007-09-18 13:10:00,34.27,34.29,34.26,34.27,6288.670250532508,17.311,17.3211,17.3059,17.311,6288.6703
2007-09-18 13:15:00,34.27,34.33,34.27,34.32,6288.670250532508,17.311,17.3413,17.311,17.3362,6288.6703
2007-09-18 13:20:00,34.32,34.33,34.3,34.31,5882.94958920783,17.3362,17.3413,17.3261,17.3312,5882.9496
2007-09-18 13:25:00,34.31,34.32,34.3,34.31,6085.809919870169,17.3312,17.3362,17.3261,17.3312,6085.8099
2007-09-18 13:30:00,34.31,34.32,34.3,34.31,3651.485951922102,17.3312,17.3362,17.3261,17.3312,3651.486
2007-09-18 13:35:00,34.31,34.32,34.29,34.31,9838.72603712344,17.3312,17.3362,17.3211,17.3312,9838.726
2007-09-18 13:40:00,34.31,34.32,34.25,34.25,33979.10538594178,17.3312,17.3362,17.3009,17.3009,33979.1054
2007-09-18 13:45:00,34.27,34.29,34.26,34.28,8012.983061162389,17.311,17.3211,17.3059,17.316,8012.9831
2007-09-18 13:50:00,34.28,34.31,34.27,34.29,13591.642154376712,17.316,17.3312,17.311,17.3211,13591.6422
2007-09-18 13:55:00,34.3,34.3,34.29,34.3,4260.066943909119,17.3261,17.3261,17.3211,17.3261,4260.0669
2007-09-18 14:00:00,34.3,34.31,34.28,34.29,8114.413226493559,17.3261,17.3312,17.316,17.3211,8114.4132
2007-09-18 14:05:00,34.29,34.29,34.24,34.24,11055.888021097477,17.3211,17.3211,17.2958,17.2958,11055.888
2007-09-18 14:10:00,34.24,34.26,34.14,34.19,16837.407444974135,17.2958,17.3059,17.2453,17.2706,16837.4074
2007-09-18 14:15:00,34.18,35.0,34.12,34.8,137235.0136930723,17.2655,17.6797,17.2352,17.5787,137235.0137
2007-09-18 14:20:00,34.68,34.99,34.58,34.79,144335.12526625418,17.5181,17.6747,17.4676,17.5737,144335.1253
2007-09-18 14:25:00,34.61,34.92,34.58,34.65,93924.33309666294,17.4827,17.6393,17.4676,17.5029,93924.3331
2007-09-18 14:30:00,34.64,34.74,34.54,34.7,64712.44548128614,17.4979,17.5484,17.4474,17.5282,64712.4455
2007-09-18 14:35:00,34.7,34.9,34.7,34.87,108023.1260776955,17.5282,17.6292,17.5282,17.6141,108023.1261
2007-09-18 14:40:00,34.88,34.9,34.8,34.84,44223.5520843899,17.6191,17.6292,17.5787,17.5989,44223.5521
2007-09-18 14:45:00,34.84,34.87,34.8,34.82,66639.61862257836,17.5989,17.6141,17.5787,17.5888,66639.6186
2007-09-18 14:50:00,34.83,34.85,34.75,34.76,61466.68019068871,17.5939,17.604,17.5535,17.5585,61466.6802
2007-09-18 14:55:00,34.76,34.87,34.76,34.85,59539.50704939649,17.5585,17.6141,17.5585,17.604,59539.507
2007-09-18 15:00:00,34.84,34.84,34.8,34.83,55380.87027081855,17.5989,17.5989,17.5787,17.5939,55380.8703
2007-09-18 15:05:00,34.81,34.88,34.8,34.84,50613.65250025358,17.5838,17.6191,17.5787,17.5989,50613.6525
2007-09-18 15:10:00,34.84,34.95,34.84,34.94,100618.72400852012,17.5989,17.6545,17.5989,17.6494,100618.724
2007-09-18 15:15:00,34.94,34.98,34.92,34.95,17040.267775636476,17.6494,17.6696,17.6393,17.6545,17040.2678
2007-09-18 15:20:00,34.97,34.97,34.93,34.97,28400.44629272745,17.6646,17.6646,17.6444,17.6646,28400.4463
2007-09-18 15:25:00,34.98,35.0,34.95,34.98,40774.92646313013,17.6696,17.6797,17.6545,17.6696,40774.9265
2007-09-18 15:30:00,34.98,34.99,34.93,34.95,51425.09382290293,17.6696,17.6747,17.6444,17.6545,51425.0938
2007-09-18 15:35:00,34.95,35.04,34.95,34.99,128816.30997058524,17.6545,17.6999,17.6545,17.6747,128816.31
2007-09-18 15:40:00,34.99,35.07,34.98,34.99,215843.39182472863,17.6747,17.7151,17.6696,17.6747,215843.3918
2007-09-18 15:45:00,34.99,35.07,34.95,35.03,99097.2715285526,17.6747,17.7151,17.6545,17.6949,99097.2715
2007-09-18 15:50:00,35.03,35.05,34.94,35.01,109443.14839233187,17.6949,17.705,17.6494,17.6848,109443.1484
2007-09-18 15:55:00,35.01,35.13,34.99,35.13,283801.60259661224,17.6848,17.7454,17.6747,17.7454,283801.6026
2007-09-19 09:30:00,35.14,35.5,35.14,35.49,111776.04219494878,17.7505,17.9323,17.7505,17.9273,111776.0422
2007-09-19 09:35:00,35.49,35.56,35.44,35.52,179328.53230550766,17.9273,17.9626,17.902,17.9424,179328.5323
2007-09-19 09:40:00,35.52,35.63,35.51,35.6,246171.0112587484,17.9424,17.998,17.9374,17.9828,246171.0113
2007-09-19 09:45:00,35.59,35.84,35.59,35.78,300841.8703722487,17.9778,18.104,17.9778,18.0737,300841.8704
2007-09-19 09:50:00,35.79,35.89,35.77,35.88,203164.62115833248,18.0788,18.1293,18.0687,18.1243,203164.6212
2007-09-19 09:55:00,35.87,35.89,35.73,35.82,61060.95952936403,18.1192,18.1293,18.0485,18.0939,61060.9595
2007-09-19 10:00:00,35.83,35.83,35.6,35.63,101227.30500050716,18.099,18.099,17.9828,17.998,101227.305
2007-09-19 10:05:00,35.64,35.79,35.6,35.78,55888.02109747439,18.003,18.0788,17.9828,18.0737,55888.0211
2007-09-19 10:10:00,35.77,35.83,35.73,35.77,126179.12567197483,18.0687,18.099,18.0485,18.0687,126179.1257
2007-09-19 10:15:00,35.76,35.79,35.7,35.77,230652.19596307943,18.0636,18.0788,18.0333,18.0687,230652.196
2007-09-19 10:20:00,35.75,35.76,35.71,35.73,53859.417790851,18.0586,18.0636,18.0384,18.0485,53859.4178
2007-09-19 10:25:00,35.73,35.8,35.71,35.76,101328.73516583833,18.0485,18.0838,18.0384,18.0636,101328.7352
2007-09-19 10:30:00,35.75,35.79,35.75,35.77,114210.36616289684,18.0586,18.0788,18.0586,18.0687,114210.3662
2007-09-19 10:35:00,35.77,35.79,35.75,35.77,26676.13348209757,18.0687,18.0788,18.0586,18.0687,26676.1335
2007-09-19 10:40:00,35.78,35.79,35.75,35.78,22618.926868850795,18.0737,18.0788,18.0586,18.0737,22618.9269
2007-09-19 10:45:00,35.78,35.83,35.76,35.76,109544.57855766304,18.0737,18.099,18.0636,18.0636,109544.5786
2007-09-19 10:50:00,35.76,35.78,35.73,35.76,60553.808702708186,18.0636,18.0737,18.0485,18.0636,60553.8087
2007-09-19 10:55:00,35.76,35.79,35.75,35.76,94127.19342732528,18.0636,18.0788,18.0586,18.0636,94127.1934
2007-09-19 11:00:00,35.76,35.79,35.74,35.79,71711.12688913682,18.0636,18.0788,18.0535,18.0788,71711.1269
2007-09-19 11:05:00,35.79,35.81,35.74,35.77,115630.3884775332,18.0788,18.0889,18.0535,18.0687,115630.3885
2007-09-19 11:10:00,35.75,35.77,35.73,35.74,17953.139263617,18.0586,18.0687,18.0485,18.0535,17953.1393
2007-09-19 11:15:00,35.74,35.79,35.74,35.78,184095.7500760726,18.0535,18.0788,18.0535,18.0737,184095.7501
2007-09-19 11:20:00,35.78,35.78,35.75,35.76,26168.982655441727,18.0737,18.0737,18.0586,18.0636,26168.9827
2007-09-19 11:25:00,35.74,35.75,35.7,35.72,15620.245461000102,18.0535,18.0586,18.0333,18.0434,15620.2455
2007-09-19 11:30:00,35.71,35.75,35.71,35.75,20488.89339689624,18.0384,18.0586,18.0384,18.0586,20488.8934
2007-09-19 11:35:00,35.75,35.76,35.64,35.66,41383.50745511715,18.0586,18.0636,18.003,18.0131,41383.5075
2007-09-19 11:40:00,35.65,35.69,35.64,35.68,17750.27893295466,18.0081,18.0283,18.003,18.0232,17750.2789
2007-09-19 11:45:00,35.67,35.75,35.67,35.72,15011.664469013083,18.0182,18.0586,18.0182,18.0434,15011.6645
2007-09-19 11:50:00,35.72,35.73,35.66,35.68,21807.48554620144,18.0434,18.0485,18.0131,18.0232,21807.4855
2007-09-19 11:55:00,35.67,35.72,35.67,35.71,10853.027690435136,18.0182,18.0434,18.0182,18.0384,10853.0277
2007-09-19 12:00:00,35.7,35.73,35.7,35.71,10447.307029110458,18.0333,18.0485,18.0333,18.0384,10447.307
2007-09-19 12:05:00,35.71,35.75,35.71,35.75,19170.30124759104,18.0384,18.0586,18.0384,18.0586,19170.3012
2007-09-19 12:10:00,35.73,35.75,35.69,35.69,13185.921493052034,18.0485,18.0586,18.0283,18.0283,13185.9215
2007-09-19 12:15:00,35.7,35.73,35.69,35.72,14504.513642357237,18.0333,18.0485,18.0283,18.0434,14504.5136
2007-09-19 12:20:00,35.73,35.73,35.67,35.68,11765.89917841566,18.0485,18.0485,18.0182,18.0232,11765.8992
2007-09-19 12:25:00,35.67,35.71,35.67,35.69,11765.89917841566,18.0182,18.0384,18.0182,18.0283,11765.8992
2007-09-19 12:30:00,35.68,35.73,35.66,35.66,36514.85951922102,18.0232,18.0485,18.0131,18.0131,36514.8595
2007-09-19 12:35:00,35.66,35.7,35.65,35.65,31240.490922000205,18.0131,18.0333,18.0081,18.0081,31240.4909
2007-09-19 12:40:00,35.64,35.68,35.64,35.68,28096.15579673395,18.003,18.0232,18.003,18.0232,28096.1558
2007-09-19 12:45:00,35.68,35.71,35.66,35.68,80738.41160361092,18.0232,18.0384,18.0131,18.0232,80738.4116
2007-09-19 12:50:00,35.66,35.69,35.64,35.66,76072.62399837712,18.0131,18.0283,18.003,18.0131,76072.624
2007-09-19 12:55:00,35.66,35.7,35.66,35.69,31646.211583324883,18.0131,18.0333,18.0131,18.0283,31646.2116
2007-09-19 13:00:00,35.69,35.7,35.63,35.64,56699.46242012375,18.0283,18.0333,17.998,18.003,56699.4624
2007-09-19 13:05:00,35.64,35.64,35.62,35.64,13794.502485039053,18.003,18.003,17.9929,18.003,13794.5025
2007-09-19 13:10:00,35.64,35.67,35.62,35.64,22618.926868850795,18.003,18.0182,17.9929,18.003,22618.9269
2007-09-19 13:15:00,35.64,35.65,35.62,35.62,38543.462825844406,18.003,18.0081,17.9929,17.9929,38543.4628
2007-09-19 13:20:00,35.63,35.63,35.61,35.61,33370.524393954765,17.998,17.998,17.9879,17.9879,33370.5244
2007-09-19 13:25:00,35.61,35.62,35.59,35.59,17547.41860229232,17.9879,17.9929,17.9778,17.9778,17547.4186
2007-09-19 13:30:00,35.59,35.62,35.56,35.61,444162.6939851912,17.9778,17.9929,17.9626,17.9879,444162.694
2007-09-19 13:35:00,35.61,35.63,35.56,35.58,59742.36738005883,17.9879,17.998,17.9626,17.9727,59742.3674
2007-09-19 13:40:00,35.58,35.6,35.55,35.59,52439.395476214624,17.9727,17.9828,17.9576,17.9778,52439.3955
2007-09-19 13:45:00,35.59,35.6,35.56,35.59,146769.44923420224,17.9778,17.9828,17.9626,17.9778,146769.4492
2007-09-19 13:50:00,35.59,35.6,35.57,35.58,36819.15001521452,17.9778,17.9828,17.9677,17.9727,36819.15
2007-09-19 13:55:00,35.58,35.59,35.55,35.55,15620.245461000102,17.9727,17.9778,17.9576,17.9576,15620.2455
2007-09-19 14:00:00,35.56,35.56,35.5,35.5,25560.40166345471,17.9626,17.9626,17.9323,17.9323,25560.4017
2007-09-19 14:05:00,35.51,35.52,35.49,35.49,33776.24505527944,17.9374,17.9424,17.9273,17.9273,33776.2451
2007-09-19 14:10:00,35.49,35.51,35.49,35.49,20286.033066233897,17.9273,17.9374,17.9273,17.9273,20286.0331
2007-09-19 14:15:00,35.49,35.51,35.44,35.5,161273.9628765595,17.9273,17.9374,17.902,17.9323,161273.9629
2007-09-19 14:20:00,35.5,35.51,35.46,35.48,78506.94796632518,17.9323,17.9374,17.9121,17.9222,78506.948
2007-09-19 14:25:00,35.47,35.56,35.46,35.55,74348.31118774724,17.9171,17.9626,17.9121,17.9576,74348.3112
2007-09-19 14:30:00,35.55,35.57,35.49,35.55,206613.24677959224,17.9576,17.9677,17.9273,17.9576,206613.2468
2007-09-19 14:35:00,35.54,35.54,35.46,35.48,171416.97940967645,17.9525,17.9525,17.9121,17.9222,171416.9794
2007-09-19 14:40:00,35.48,35.63,35.48,35.6,98285.83020590324,17.9222,17.998,17.9222,17.9828,98285.8302
2007-09-19 14:45:00,35.6,35.61,35.59,35.59,27081.854143422253,17.9828,17.9879,17.9778,17.9778,27081.8541
2007-09-19 14:50:00,35.59,35.7,35.59,35.68,34790.54670859114,17.9778,18.0333,17.9778,18.0232,34790.5467
2007-09-19 14:55:00,35.69,35.7,35.65,35.66,61060.95952936403,18.0283,18.0333,18.0081,18.0131,61060.9595
2007-09-19 15:00:00,35.67,35.67,35.63,35.64,23126.077695506643,18.0182,18.0182,17.998,18.003,23126.0777
2007-09-19 15:05:00,35.64,35.66,35.62,35.64,86012.78020083172,18.003,18.0131,17.9929,18.003,86012.7802
2007-09-19 15:10:00,35.64,35.65,35.62,35.64,28299.016127396288,18.003,18.0081,17.9929,18.003,28299.0161
2007-09-19 15:15:00,35.65,35.68,35.64,35.66,62379.55167866924,18.0081,18.0232,18.003,18.0131,62379.5517
2007-09-19 15:20:00,35.66,35.69,35.65,35.66,108834.56740034488,18.0131,18.0283,18.0081,18.0131,108834.5674
2007-09-19 15:25:00,35.66,35.69,35.59,35.64,95750.076072624,18.0131,18.0283,17.9778,18.003,95750.0761
2007-09-19 15:30:00,35.64,35.65,35.6,35.64,28197.58596206512,18.003,18.0081,17.9828,18.003,28197.586
2007-09-19 15:35:00,35.64,35.64,35.57,35.57,31341.92108733137,18.003,18.003,17.9677,17.9677,31341.9211
2007-09-19 15:40:00,35.57,35.62,35.57,35.59,44527.8425803834,17.9677,17.9929,17.9677,17.9778,44527.8426
2007-09-19 15:45:00,35.6,35.6,35.5,35.5,66233.89796125368,17.9828,17.9828,17.9323,17.9323,66233.898
2007-09-19 15:50:00,35.5,35.51,35.49,35.49,101531.59549650064,17.9323,17.9374,17.9273,17.9273,101531.5955
2007-09-19 15:55:00,35.5,35.54,35.49,35.53,135916.42154376712,17.9323,17.9525,17.9273,17.9475,135916.4215
2007-09-20 09:30:00,35.57,35.6,35.49,35.55,24140.37934881834,17.9677,17.9828,17.9273,17.9576,24140.3793
2007-09-20 09:35:00,35.53,35.54,35.39,35.4,56090.88142813673,17.9475,17.9525,17.8767,17.8818,56090.8814
2007-09-20 09:40:00,35.4,35.44,35.29,35.34,43817.83142306522,17.8818,17.902,17.8262,17.8515,43817.8314
2007-09-20 09:45:00,35.34,35.38,35.31,35.38,28501.87645805863,17.8515,17.8717,17.8363,17.8717,28501.8765
2007-09-20 09:50:00,35.37,35.41,35.34,35.35,43107.82026574703,17.8666,17.8868,17.8515,17.8565,43107.8203
2007-09-20 09:55:00,35.35,35.37,35.31,35.31,18358.85992494168,17.8565,17.8666,17.8363,17.8363,18358.8599
2007-09-20 10:00:00,35.31,35.36,35.22,35.31,44527.8425803834,17.8363,17.8616,17.7909,17.8363,44527.8426
2007-09-20 10:05:00,35.31,35.34,35.29,35.31,31544.781417993712,17.8363,17.8515,17.8262,17.8363,31544.7814
2007-09-20 10:10:00,35.3,35.31,35.27,35.3,89258.54549142915,17.8313,17.8363,17.8161,17.8313,89258.5455
2007-09-20 10:15:00,35.3,35.31,35.23,35.25,38340.60249518207,17.8313,17.8363,17.7959,17.806,38340.6025
2007-09-20 10:20:00,35.25,35.27,35.23,35.23,23937.519018156,17.806,17.8161,17.7959,17.7959,23937.519
2007-09-20 10:25:00,35.22,35.27,35.22,35.25,26980.423978091083,17.7909,17.8161,17.7909,17.806,26980.424
2007-09-20 10:30:00,35.25,35.26,35.22,35.23,19981.74257024039,17.806,17.8111,17.7909,17.7959,19981.7426
2007-09-20 10:35:00,35.23,35.26,35.23,35.25,19576.02190891571,17.7959,17.8111,17.7959,17.806,19576.0219
2007-09-20 10:40:00,35.25,35.26,35.24,35.25,20083.17273557156,17.806,17.8111,17.801,17.806,20083.1727
2007-09-20 10:45:00,35.26,35.26,35.24,35.25,25154.68100213004,17.8111,17.8111,17.801,17.806,25154.681
2007-09-20 10:50:00,35.26,35.28,35.24,35.27,16634.547114311797,17.8111,17.8212,17.801,17.8161,16634.5471
2007-09-20 10:55:00,35.26,35.3,35.25,35.3,13693.07231970788,17.8111,17.8313,17.806,17.8313,13693.0723
2007-09-20 11:00:00,35.29,35.31,35.28,35.3,19677.45207424688,17.8262,17.8363,17.8212,17.8313,19677.4521
2007-09-20 11:05:00,35.3,35.33,35.3,35.32,27183.284308753424,17.8313,17.8464,17.8313,17.8414,27183.2843
2007-09-20 11:10:00,35.33,35.35,35.31,35.31,27994.72563140278,17.8464,17.8565,17.8363,17.8363,27994.7256
2007-09-20 11:15:00,35.3,35.31,35.23,35.23,181154.2752814687,17.8313,17.8363,17.7959,17.7959,181154.2753
2007-09-20 11:20:00,35.24,35.29,35.22,35.26,31544.781417993712,17.801,17.8262,17.7909,17.8111,31544.7814
2007-09-20 11:25:00,35.26,35.29,35.25,35.28,31240.490922000205,17.8111,17.8262,17.806,17.8212,31240.4909
2007-09-20 11:30:00,35.29,35.32,35.29,35.31,22010.34587686378,17.8262,17.8414,17.8262,17.8363,22010.3459
2007-09-20 11:35:00,35.31,35.31,35.26,35.26,22213.20620752612,17.8363,17.8363,17.8111,17.8111,22213.2062
2007-09-20 11:40:00,35.27,35.3,35.22,35.27,35804.84836190283,17.8161,17.8313,17.7909,17.8161,35804.8484
2007-09-20 11:45:00,35.27,35.28,35.23,35.25,14504.513642357237,17.8161,17.8212,17.7959,17.806,14504.5136
2007-09-20 11:50:00,35.24,35.33,35.24,35.32,39152.04381783142,17.801,17.8464,17.801,17.8414,39152.0438
2007-09-20 11:55:00,35.32,35.33,35.3,35.31,25256.111167461204,17.8414,17.8464,17.8313,17.8363,25256.1112
2007-09-20 12:00:00,35.31,35.33,35.29,35.31,189572.97900395576,17.8363,17.8464,17.8262,17.8363,189572.979
2007-09-20 12:05:00,35.31,35.32,35.3,35.31,20184.60290090273,17.8363,17.8414,17.8313,17.8363,20184.6029
2007-09-20 12:10:00,35.31,35.33,35.3,35.33,51019.37316157825,17.8363,17.8464,17.8313,17.8464,51019.3732
2007-09-20 12:15:00,35.32,35.33,35.31,35.33,13490.21198904554,17.8414,17.8464,17.8363,17.8464,13490.212
2007-09-20 12:20:00,35.33,35.35,35.31,35.34,15011.664469013083,17.8464,17.8565,17.8363,17.8515,15011.6645
2007-09-20 12:25:00,35.34,35.36,35.27,35.27,30936.200426006693,17.8515,17.8616,17.8161,17.8161,30936.2004
2007-09-20 12:30:00,35.25,35.29,35.22,35.27,33370.524393954765,17.806,17.8262,17.7909,17.8161,33370.5244
2007-09-20 12:35:00,35.27,35.3,35.25,35.25,208844.710416878,17.8161,17.8313,17.806,17.806,208844.7104
2007-09-20 12:40:00,35.26,35.27,35.24,35.25,31443.35125266254,17.8111,17.8161,17.801,17.806,31443.3513
2007-09-20 12:45:00,35.25,35.27,35.23,35.26,12983.061162389697,17.806,17.8161,17.7959,17.8111,12983.0612
2007-09-20 12:50:00,35.26,35.29,35.26,35.28,9331.575210467594,17.8111,17.8262,17.8111,17.8212,9331.5752
2007-09-20 12:55:00,35.28,35.31,35.28,35.31,12070.18967440917,17.8212,17.8363,17.8212,17.8363,12070.1897
2007-09-20 13:00:00,35.31,35.31,35.3,35.3,10143.016533116948,17.8363,17.8363,17.8313,17.8313,10143.0165
2007-09-20 13:05:00,35.31,35.31,35.25,35.26,14504.513642357237,17.8363,17.8363,17.806,17.8111,14504.5136
2007-09-20 13:10:00,35.26,35.28,35.25,35.28,9737.29587179227,17.8111,17.8212,17.806,17.8212,9737.2959
2007-09-20 13:15:00,35.28,35.31,35.28,35.31,10853.027690435136,17.8212,17.8363,17.8212,17.8363,10853.0277
2007-09-20 13:20:00,35.31,35.31,35.29,35.29,14605.943807688407,17.8363,17.8363,17.8262,17.8262,14605.9438
2007-09-20 13:25:00,35.29,35.3,35.26,35.28,8621.564053149406,17.8262,17.8313,17.8111,17.8212,8621.5641
2007-09-20 13:30:00,35.27,35.31,35.27,35.3,26676.13348209757,17.8161,17.8363,17.8161,17.8313,26676.1335
2007-09-20 13:35:00,35.3,35.3,35.25,35.29,10548.737194441626,17.8313,17.8313,17.806,17.8262,10548.7372
2007-09-20 13:40:00,35.3,35.32,35.28,35.29,13287.351658383202,17.8313,17.8414,17.8212,17.8262,13287.3517
2007-09-20 13:45:00,35.29,35.34,35.29,35.32,49497.92068161071,17.8262,17.8515,17.8262,17.8414,49497.9207
2007-09-20 13:50:00,35.32,35.32,35.3,35.32,106704.5339283903,17.8414,17.8414,17.8313,17.8414,106704.5339
2007-09-20 13:55:00,35.32,35.32,35.3,35.31,27081.854143422253,17.8414,17.8414,17.8313,17.8363,27081.8541
2007-09-20 14:00:00,35.31,35.31,35.28,35.28,45136.423572370426,17.8363,17.8363,17.8212,17.8212,45136.4236
2007-09-20 14:05:00,35.29,35.3,35.25,35.26,16837.407444974135,17.8262,17.8313,17.806,17.8111,16837.4074
2007-09-20 14:10:00,35.25,35.3,35.25,35.3,15620.245461000102,17.806,17.8313,17.806,17.8313,15620.2455
2007-09-20 14:15:00,35.3,35.31,35.29,35.3,12780.200831727356,17.8313,17.8363,17.8262,17.8313,12780.2008
2007-09-20 14:20:00,35.29,35.3,35.26,35.26,9230.145045136424,17.8262,17.8313,17.8111,17.8111,9230.145
2007-09-20 14:25:00,35.27,35.28,35.23,35.28,27183.284308753424,17.8161,17.8212,17.7959,17.8212,27183.2843
2007-09-20 14:30:00,35.27,35.3,35.26,35.29,17648.84876762349,17.8161,17.8313,17.8111,17.8262,17648.8488
2007-09-20 14:35:00,35.29,35.3,35.22,35.27,40774.92646313013,17.8262,17.8313,17.7909,17.8161,40774.9265
2007-09-20 14:40:00,35.27,35.31,35.27,35.28,11258.748351759814,17.8161,17.8363,17.8161,17.8212,11258.7484
2007-09-20 14:45:00,35.27,35.28,35.23,35.23,39659.19464448728,17.8161,17.8212,17.7959,17.7959,39659.1946
2007-09-20 14:50:00,35.22,35.28,35.22,35.25,28096.15579673395,17.7909,17.8212,17.7909,17.806,28096.1558
2007-09-20 14:55:00,35.26,35.26,35.22,35.24,26067.55249011056,17.8111,17.8111,17.7909,17.801,26067.5525
2007-09-20 15:00:00,35.24,35.25,35.17,35.17,17445.988436961154,17.801,17.806,17.7656,17.7656,17445.9884
2007-09-20 15:05:00,35.17,35.18,35.11,35.16,29313.31778070798,17.7656,17.7707,17.7353,17.7606,29313.3178
2007-09-20 15:10:00,35.17,35.28,35.16,35.26,26067.55249011056,17.7656,17.8212,17.7606,17.8111,26067.5525
2007-09-20 15:15:00,35.26,35.31,35.25,35.31,80434.12110761741,17.8111,17.8363,17.806,17.8363,80434.1211
2007-09-20 15:20:00,35.31,35.31,35.25,35.26,23024.64753017548,17.8363,17.8363,17.806,17.8111,23024.6475
2007-09-20 15:25:00,35.26,35.28,35.24,35.26,39354.90414849376,17.8111,17.8212,17.801,17.8111,39354.9041
2007-09-20 15:30:00,35.25,35.28,35.25,35.28,118470.43310680595,17.806,17.8212,17.806,17.8212,118470.4331
2007-09-20 15:35:00,35.28,35.29,35.24,35.25,47469.31737498733,17.8212,17.8262,17.801,17.806,47469.3174
2007-09-20 15:40:00,35.25,35.26,35.22,35.23,56699.46242012375,17.806,17.8111,17.7909,17.7959,56699.4624
2007-09-20 15:45:00,35.24,35.26,35.23,35.26,40369.20580180546,17.801,17.8111,17.7959,17.8111,40369.2058
2007-09-20 15:50:00,35.26,35.27,35.24,35.24,61770.970686682216,17.8111,17.8161,17.801,17.801,61770.9707
2007-09-20 15:55:00,35.24,35.27,35.22,35.24,82868.44507556547,17.801,17.8161,17.7909,17.801,82868.4451
2007-09-21 09:30:00,35.51,35.64,35.48,35.56,1115934.6789735267,17.9374,18.003,17.9222,17.9626,1115934.679
2007-09-21 09:35:00,35.56,35.67,35.56,35.66,49903.64134293539,17.9626,18.0182,17.9626,18.0131,49903.6413
2007-09-21 09:40:00,35.65,35.66,35.59,35.59,24647.530175474185,18.0081,18.0131,17.9778,17.9778,24647.5302
2007-09-21 09:45:00,35.61,35.61,35.54,35.54,32559.08307130541,17.9879,17.9879,17.9525,17.9525,32559.0831
2007-09-21 09:50:00,35.54,35.59,35.51,35.54,63393.85333198093,17.9525,17.9778,17.9374,17.9525,63393.8533
2007-09-21 09:55:00,35.54,35.59,35.52,35.56,55685.16076681205,17.9525,17.9778,17.9424,17.9626,55685.1608
2007-09-21 10:00:00,35.59,35.6,35.54,35.55,72725.42854244853,17.9778,17.9828,17.9525,17.9576,72725.4285
2007-09-21 10:05:00,35.55,35.57,35.53,35.55,141697.94096764378,17.9576,17.9677,17.9475,17.9576,141697.941
2007-09-21 10:10:00,35.55,35.57,35.47,35.54,69885.38391317578,17.9576,17.9677,17.9171,17.9525,69885.3839
2007-09-21 10:15:00,35.55,35.56,35.47,35.5,38036.31199918856,17.9576,17.9626,17.9171,17.9323,38036.312
2007-09-21 10:20:00,35.5,35.5,35.49,35.49,19271.731412922203,17.9323,17.9323,17.9273,17.9273,19271.7314
2007-09-21 10:25:00,35.49,35.52,35.48,35.48,45947.86489501978,17.9273,17.9424,17.9222,17.9222,45947.8649
2007-09-21 10:30:00,35.48,35.5,35.45,35.45,40673.49629779896,17.9222,17.9323,17.907,17.907,40673.4963
2007-09-21 10:35:00,35.45,35.46,35.4,35.45,28501.87645805863,17.907,17.9121,17.8818,17.907,28501.8765
2007-09-21 10:40:00,35.45,35.46,35.42,35.44,40470.63596713663,17.907,17.9121,17.8919,17.902,40470.636
2007-09-21 10:45:00,35.45,35.47,35.42,35.42,39253.47398316259,17.907,17.9171,17.8919,17.8919,39253.474
2007-09-21 10:50:00,35.42,35.43,35.38,35.39,28704.73678872097,17.8919,17.8969,17.8717,17.8767,28704.7368
2007-09-21 10:55:00,35.39,35.4,35.38,35.39,32863.37356729891,17.8767,17.8818,17.8717,17.8767,32863.3736
2007-09-21 11:00:00,35.38,35.41,35.37,35.38,34080.53555127295,17.8717,17.8868,17.8666,17.8717,34080.5356
2007-09-21 11:05:00,35.38,35.38,35.34,35.34,35196.26736991581,17.8717,17.8717,17.8515,17.8515,35196.2674
2007-09-21 11:10:00,35.35,35.35,35.26,35.3,56090.88142813673,17.8565,17.8565,17.8111,17.8313,56090.8814
2007-09-21 11:15:00,35.3,35.3,35.25,35.27,19474.59174358454,17.8313,17.8313,17.806,17.8161,19474.5917
2007-09-21 11:20:00,35.27,35.3,35.27,35.3,18054.56942894817,17.8161,17.8313,17.8161,17.8313,18054.5694
2007-09-21 11:25:00,35.3,35.32,35.3,35.31,15620.245461000102,17.8313,17.8414,17.8313,17.8363,15620.2455
2007-09-21 11:30:00,35.31,35.31,35.28,35.31,15518.815295668932,17.8363,17.8363,17.8212,17.8363,15518.8153
2007-09-21 11:35:00,35.31,35.35,35.31,35.35,19576.02190891571,17.8363,17.8565,17.8363,17.8565,19576.0219
2007-09-21 11:40:00,35.35,35.38,35.35,35.38,11664.469013084492,17.8565,17.8717,17.8565,17.8717,11664.469
2007-09-21 11:45:00,35.38,35.39,35.37,35.39,25560.40166345471,17.8717,17.8767,17.8666,17.8767,25560.4017
2007-09-21 11:50:00,35.39,35.41,35.38,35.39,41687.79795111066,17.8767,17.8868,17.8717,17.8767,41687.798
2007-09-21 11:55:00,35.4,35.4,35.37,35.38,13287.351658383202,17.8818,17.8818,17.8666,17.8717,13287.3517
2007-09-21 12:00:00,35.38,35.39,35.35,35.35,24546.10001014301,17.8717,17.8767,17.8565,17.8565,24546.1
2007-09-21 12:05:00,35.35,35.36,35.31,35.32,18967.440916928696,17.8565,17.8616,17.8363,17.8414,18967.4409
2007-09-21 12:10:00,35.32,35.34,35.32,35.34,8114.413226493559,17.8414,17.8515,17.8414,17.8515,8114.4132
2007-09-21 12:15:00,35.34,35.37,35.34,35.36,13997.36281570139,17.8515,17.8666,17.8515,17.8616,13997.3628
2007-09-21 12:20:00,35.37,35.39,35.36,35.37,10447.307029110458,17.8666,17.8767,17.8616,17.8666,10447.307
2007-09-21 12:25:00,35.37,35.39,35.37,35.37,10041.58636778578,17.8666,17.8767,17.8666,17.8666,10041.5864
2007-09-21 12:30:00,35.38,35.41,35.36,35.4,99097.2715285526,17.8717,17.8868,17.8616,17.8818,99097.2715
2007-09-21 12:35:00,35.41,35.47,35.4,35.41,35094.83720458464,17.8868,17.9171,17.8818,17.8868,35094.8372
2007-09-21 12:40:00,35.41,35.41,35.38,35.4,17040.267775636476,17.8868,17.8868,17.8717,17.8818,17040.2678
2007-09-21 12:45:00,35.4,35.41,35.38,35.39,15518.815295668932,17.8818,17.8868,17.8717,17.8767,15518.8153
2007-09-21 12:50:00,35.39,35.4,35.36,35.36,13084.491327720863,17.8767,17.8818,17.8616,17.8616,13084.4913
2007-09-21 12:55:00,35.37,35.4,35.37,35.39,14301.653311694898,17.8666,17.8818,17.8666,17.8767,14301.6533
2007-09-21 13:00:00,35.4,35.41,35.38,35.39,22416.066538188457,17.8818,17.8868,17.8717,17.8767,22416.0665
2007-09-21 13:05:00,35.38,35.4,35.38,35.38,8215.843391824728,17.8717,17.8818,17.8717,17.8717,8215.8434
2007-09-21 13:10:00,35.39,35.39,35.38,35.39,15011.664469013083,17.8767,17.8767,17.8717,17.8767,15011.6645
2007-09-21 13:15:00,35.38,35.39,35.38,35.39,23328.938026168984,17.8717,17.8767,17.8717,17.8767,23328.938
2007-09-21 13:20:00,35.38,35.4,35.38,35.39,41383.50745511715,17.8717,17.8818,17.8717,17.8767,41383.5075
2007-09-21 13:25:00,35.39,35.4,35.38,35.39,30429.04959935085,17.8767,17.8818,17.8717,17.8767,30429.0496
2007-09-21 13:30:00,35.39,35.39,35.35,35.36,25966.12232477939,17.8767,17.8767,17.8565,17.8616,25966.1223
2007-09-21 13:35:00,35.36,35.37,35.33,35.34,32153.362409980728,17.8616,17.8666,17.8464,17.8515,32153.3624
2007-09-21 13:40:00,35.34,35.39,35.34,35.37,14504.513642357237,17.8515,17.8767,17.8515,17.8666,14504.5136
2007-09-21 13:45:00,35.38,35.38,35.36,35.36,7810.122730500051,17.8717,17.8717,17.8616,17.8616,7810.1227
2007-09-21 13:50:00,35.35,35.36,35.34,35.35,11055.888021097477,17.8565,17.8616,17.8515,17.8565,11055.888
2007-09-21 13:55:00,35.34,35.37,35.27,35.35,26371.842986104068,17.8515,17.8666,17.8161,17.8565,26371.843
2007-09-21 14:00:00,35.35,35.38,35.34,35.38,5984.379754539,17.8565,17.8717,17.8515,17.8717,5984.3798
2007-09-21 14:05:00,35.37,35.38,35.36,35.38,8012.983061162389,17.8666,17.8717,17.8616,17.8717,8012.9831
2007-09-21 14:10:00,35.37,35.37,35.35,35.36,11055.888021097477,17.8666,17.8666,17.8565,17.8616,11055.888
2007-09-21 14:15:00,35.35,35.39,35.34,35.39,16735.977279642964,17.8565,17.8767,17.8515,17.8767,16735.9773
2007-09-21 14:20:00,35.39,35.39,35.35,35.36,15011.664469013083,17.8767,17.8767,17.8565,17.8616,15011.6645
2007-09-21 14:25:00,35.35,35.36,35.34,35.34,16634.547114311797,17.8565,17.8616,17.8515,17.8515,16634.5471
2007-09-21 14:30:00,35.34,35.37,35.34,35.36,15417.385130337763,17.8515,17.8666,17.8515,17.8616,15417.3851
2007-09-21 14:35:00,35.37,35.38,35.36,35.37,12678.770666396187,17.8666,17.8717,17.8616,17.8666,12678.7707
2007-09-21 14:40:00,35.37,35.37,35.31,35.31,24140.37934881834,17.8666,17.8666,17.8363,17.8363,24140.3793
2007-09-21 14:45:00,35.31,35.36,35.31,35.32,36616.28968455218,17.8363,17.8616,17.8363,17.8414,36616.2897
2007-09-21 14:50:00,35.32,35.34,35.31,35.33,10345.876863779287,17.8414,17.8515,17.8363,17.8464,10345.8769
2007-09-21 14:55:00,35.34,35.34,35.32,35.33,7302.971903844204,17.8515,17.8515,17.8414,17.8464,7302.9719
2007-09-21 15:00:00,35.33,35.34,35.3,35.33,40064.91530581195,17.8464,17.8515,17.8313,17.8464,40064.9153
2007-09-21 15:05:00,35.33,35.34,35.31,35.32,14910.234303681917,17.8464,17.8515,17.8363,17.8414,14910.2343
2007-09-21 15:10:00,35.31,35.34,35.31,35.34,22821.78719951313,17.8363,17.8515,17.8363,17.8515,22821.7872
2007-09-21 15:15:00,35.34,35.35,35.31,35.33,29009.02728471448,17.8515,17.8565,17.8363,17.8464,29009.0273
2007-09-21 15:20:00,35.33,35.35,35.32,35.33,68566.79176387057,17.8464,17.8565,17.8414,17.8464,68566.7918
2007-09-21 15:25:00,35.32,35.33,35.29,35.31,17141.697940967642,17.8414,17.8464,17.8262,17.8363,17141.6979
2007-09-21 15:30:00,35.31,35.32,35.31,35.31,14808.804138350746,17.8363,17.8414,17.8363,17.8363,14808.8041
2007-09-21 15:35:00,35.31,35.32,35.29,35.31,27893.29546607161,17.8363,17.8414,17.8262,17.8363,27893.2955
2007-09-21 15:40:00,35.31,35.36,35.31,35.34,96460.0872299422,17.8363,17.8616,17.8363,17.8515,96460.0872
2007-09-21 15:45:00,35.34,35.35,35.32,35.35,54265.13845217568,17.8515,17.8565,17.8414,17.8565,54265.1385
2007-09-21 15:50:00,35.34,35.36,35.28,35.29,97068.6682219292,17.8515,17.8616,17.8212,17.8262,97068.6682
2007-09-21 15:55:00,35.29,35.32,35.27,35.29,132062.07526118268,17.8262,17.8414,17.8161,17.8262,132062.0753
2007-09-24 09:30:00,35.35,35.46,35.32,35.46,44324.98224972107,17.8565,17.9121,17.8414,17.9121,44324.9822
2007-09-24 09:35:00,35.46,35.51,35.42,35.44,87331.37235013692,17.9121,17.9374,17.8919,17.902,87331.3724
2007-09-24 09:40:00,35.49,35.51,35.41,35.44,71812.557054468,17.9273,17.9374,17.8868,17.902,71812.5571
2007-09-24 09:45:00,35.46,35.5,35.44,35.49,80738.41160361092,17.9121,17.9323,17.902,17.9273,80738.4116
2007-09-24 09:50:00,35.49,35.5,35.43,35.45,65422.45663860432,17.9273,17.9323,17.8969,17.907,65422.4566
2007-09-24 09:55:00,35.43,35.49,35.43,35.43,51120.80332690942,17.8969,17.9273,17.8969,17.8969,51120.8033
2007-09-24 10:00:00,35.44,35.49,35.42,35.48,54670.85911350035,17.902,17.9273,17.8919,17.9222,54670.8591
2007-09-24 10:05:00,35.47,35.5,35.46,35.48,35297.69753524698,17.9171,17.9323,17.9121,17.9222,35297.6975
2007-09-24 10:10:00,35.48,35.5,35.46,35.47,54467.99878283802,17.9222,17.9323,17.9121,17.9171,54467.9988
2007-09-24 10:15:00,35.47,35.49,35.46,35.48,58119.48473476012,17.9171,17.9273,17.9121,17.9222,58119.4847
2007-09-24 10:20:00,35.48,35.55,35.46,35.5,169084.08560705953,17.9222,17.9576,17.9121,17.9323,169084.0856
2007-09-24 10:25:00,35.5,35.54,35.47,35.49,125367.68434932549,17.9323,17.9525,17.9171,17.9273,125367.6843
2007-09-24 10:30:00,35.49,35.5,35.47,35.49,41484.93762044832,17.9273,17.9323,17.9171,17.9273,41484.9376
2007-09-24 10:35:00,35.49,35.5,35.46,35.48,82158.43391824729,17.9273,17.9323,17.9121,17.9222,82158.4339
2007-09-24 10:40:00,35.47,35.48,35.46,35.48,20793.183892889745,17.9171,17.9222,17.9121,17.9222,20793.1839
2007-09-24 10:45:00,35.48,35.48,35.43,35.45,45237.85373770159,17.9222,17.9222,17.8969,17.907,45237.8537
2007-09-24 10:50:00,35.45,35.46,35.42,35.42,34384.826047266455,17.907,17.9121,17.8919,17.8919,34384.826
2007-09-24 10:55:00,35.42,35.45,35.4,35.45,18764.580586266355,17.8919,17.907,17.8818,17.907,18764.5806
2007-09-24 11:00:00,35.46,35.46,35.43,35.44,24241.809514149507,17.9121,17.9121,17.8969,17.902,24241.8095
2007-09-24 11:05:00,35.44,35.44,35.37,35.41,95040.06491530582,17.902,17.902,17.8666,17.8868,95040.0649
2007-09-24 11:10:00,35.41,35.42,35.36,35.37,49193.6301856172,17.8868,17.8919,17.8616,17.8666,49193.6302
2007-09-24 11:15:00,35.37,35.4,35.32,35.33,60148.08804138351,17.8666,17.8818,17.8414,17.8464,60148.088
2007-09-24 11:20:00,35.33,35.44,35.33,35.4,55786.59093214322,17.8464,17.902,17.8464,17.8818,55786.5909
2007-09-24 11:25:00,35.4,35.41,35.38,35.39,47570.747540318494,17.8818,17.8868,17.8717,17.8767,47570.7475
2007-09-24 11:30:00,35.4,35.42,35.38,35.39,37529.16117253271,17.8818,17.8919,17.8717,17.8767,37529.1612
2007-09-24 11:35:00,35.39,35.4,35.37,35.37,16837.407444974135,17.8767,17.8818,17.8666,17.8666,16837.4074
2007-09-24 11:40:00,35.37,35.4,35.35,35.38,23024.64753017548,17.8666,17.8818,17.8565,17.8717,23024.6475
2007-09-24 11:45:00,35.37,35.39,35.35,35.37,37427.73100720154,17.8666,17.8767,17.8565,17.8666,37427.731
2007-09-24 11:50:00,35.36,35.38,35.35,35.37,23024.64753017548,17.8616,17.8717,17.8565,17.8666,23024.6475
2007-09-24 11:55:00,35.37,35.37,35.31,35.32,24343.23967948068,17.8666,17.8666,17.8363,17.8414,24343.2397
2007-09-24 12:00:00,35.32,35.35,35.31,35.34,29921.898772695,17.8414,17.8565,17.8363,17.8515,29921.8988
2007-09-24 12:05:00,35.34,35.38,35.34,35.35,29110.457450045644,17.8515,17.8717,17.8515,17.8565,29110.4575
2007-09-24 12:10:00,35.34,35.38,35.34,35.36,33066.233897961254,17.8515,17.8717,17.8515,17.8616,33066.2339
2007-09-24 12:15:00,35.36,35.37,35.33,35.34,26371.842986104068,17.8616,17.8666,17.8464,17.8515,26371.843
2007-09-24 12:20:00,35.34,35.34,35.32,35.34,16431.686783649457,17.8515,17.8515,17.8414,17.8515,16431.6868
2007-09-24 12:25:00,35.34,35.35,35.34,35.35,15315.954965006593,17.8515,17.8565,17.8515,17.8565,15315.955
2007-09-24 12:30:00,35.35,35.36,35.32,35.34,25458.97149812354,17.8565,17.8616,17.8414,17.8515,25458.9715
2007-09-24 12:35:00,35.34,35.34,35.3,35.31,22010.34587686378,17.8515,17.8515,17.8313,17.8363,22010.3459
2007-09-24 12:40:00,35.31,35.31,35.28,35.29,20793.183892889745,17.8363,17.8363,17.8212,17.8262,20793.1839
2007-09-24 12:45:00,35.29,35.29,35.27,35.28,17243.128106298813,17.8262,17.8262,17.8161,17.8212,17243.1281
2007-09-24 12:50:00,35.28,35.3,35.24,35.25,29617.60827670149,17.8212,17.8313,17.801,17.806,29617.6083
2007-09-24 12:55:00,35.25,35.25,35.23,35.24,25154.68100213004,17.806,17.806,17.7959,17.801,25154.681
2007-09-24 13:00:00,35.24,35.28,35.24,35.27,17953.139263617,17.801,17.8212,17.801,17.8161,17953.1393
2007-09-24 13:05:00,35.28,35.28,35.27,35.27,8520.133887818238,17.8212,17.8212,17.8161,17.8161,8520.1339
2007-09-24 13:10:00,35.27,35.28,35.25,35.25,19677.45207424688,17.8161,17.8212,17.806,17.806,19677.4521
2007-09-24 13:15:00,35.26,35.26,35.24,35.25,15924.53595699361,17.8111,17.8111,17.801,17.806,15924.536
2007-09-24 13:20:00,35.26,35.26,35.15,35.16,38239.172329850895,17.8111,17.8111,17.7555,17.7606,38239.1723
2007-09-24 13:25:00,35.16,35.2,35.16,35.19,15214.524799675424,17.7606,17.7808,17.7606,17.7757,15214.5248
2007-09-24 13:30:00,35.2,35.2,35.1,35.12,30226.189268688508,17.7808,17.7808,17.7302,17.7404,30226.1893
2007-09-24 13:35:00,35.11,35.11,35.01,35.06,47063.59671366264,17.7353,17.7353,17.6848,17.71,47063.5967
2007-09-24 13:40:00,35.06,35.11,35.06,35.1,28400.44629272745,17.71,17.7353,17.71,17.7302,28400.4463
2007-09-24 13:45:00,35.09,35.09,35.02,35.02,28501.87645805863,17.7252,17.7252,17.6898,17.6898,28501.8765
2007-09-24 13:50:00,35.02,35.06,35.02,35.06,23126.077695506643,17.6898,17.71,17.6898,17.71,23126.0777
2007-09-24 13:55:00,35.06,35.1,35.06,35.07,20083.17273557156,17.71,17.7302,17.71,17.7151,20083.1727
2007-09-24 14:00:00,35.07,35.09,35.07,35.09,22416.066538188457,17.7151,17.7252,17.7151,17.7252,22416.0665
2007-09-24 14:05:00,35.09,35.17,35.09,35.17,38340.60249518207,17.7252,17.7656,17.7252,17.7656,38340.6025
2007-09-24 14:10:00,35.17,35.19,35.14,35.15,22720.357034181965,17.7656,17.7757,17.7505,17.7555,22720.357
2007-09-24 14:15:00,35.15,35.17,35.15,35.16,17648.84876762349,17.7555,17.7656,17.7555,17.7606,17648.8488
2007-09-24 14:20:00,35.17,35.18,35.09,35.09,21097.474388883253,17.7656,17.7707,17.7252,17.7252,21097.4744
2007-09-24 14:25:00,35.09,35.1,35.06,35.07,28501.87645805863,17.7252,17.7302,17.71,17.7151,28501.8765
2007-09-24 14:30:00,35.07,35.11,35.06,35.1,17851.70909828583,17.7151,17.7353,17.71,17.7302,17851.7091
2007-09-24 14:35:00,35.09,35.15,35.07,35.14,38239.172329850895,17.7252,17.7555,17.7151,17.7505,38239.1723
2007-09-24 14:40:00,35.14,35.15,35.11,35.12,12070.18967440917,17.7505,17.7555,17.7353,17.7404,12070.1897
2007-09-24 14:45:00,35.11,35.14,35.1,35.14,14301.653311694898,17.7353,17.7505,17.7302,17.7505,14301.6533
2007-09-24 14:50:00,35.14,35.18,35.14,35.17,19271.731412922203,17.7505,17.7707,17.7505,17.7656,19271.7314
2007-09-24 14:55:00,35.17,35.21,35.16,35.2,22720.357034181965,17.7656,17.7858,17.7606,17.7808,22720.357
2007-09-24 15:00:00,35.19,35.2,35.1,35.19,29617.60827670149,17.7757,17.7808,17.7302,17.7757,29617.6083
2007-09-24 15:05:00,35.19,35.21,35.17,35.18,24951.820671467696,17.7757,17.7858,17.7656,17.7707,24951.8207
2007-09-24 15:10:00,35.18,35.19,35.1,35.1,22416.066538188457,17.7707,17.7757,17.7302,17.7302,22416.0665
2007-09-24 15:15:00,35.1,35.14,35.09,35.14,16634.547114311797,17.7302,17.7505,17.7252,17.7505,16634.5471
2007-09-24 15:20:00,35.13,35.16,35.11,35.12,31443.35125266254,17.7454,17.7606,17.7353,17.7404,31443.3513
2007-09-24 15:25:00,35.13,35.17,35.11,35.17,18358.85992494168,17.7454,17.7656,17.7353,17.7656,18358.8599
2007-09-24 15:30:00,35.17,35.17,35.11,35.12,21198.904554214423,17.7656,17.7656,17.7353,17.7404,21198.9046
2007-09-24 15:35:00,35.12,35.13,35.05,35.06,30124.759103357337,17.7404,17.7454,17.705,17.71,30124.7591
2007-09-24 15:40:00,35.06,35.08,35.02,35.03,36514.85951922102,17.71,17.7201,17.6898,17.6949,36514.8595
2007-09-24 15:45:00,35.02,35.11,35.01,35.08,49903.64134293539,17.6898,17.7353,17.6848,17.7201,49903.6413
2007-09-24 15:50:00,35.07,35.08,35.02,35.05,45237.85373770159,17.7151,17.7201,17.6898,17.705,45237.8537
2007-09-24 15:55:00,35.05,35.07,35.03,35.06,79115.5289583122,17.705,17.7151,17.6949,17.71,79115.529
2007-09-25 09:30:00,35.05,35.3,34.98,35.3,87838.52317679278,17.705,17.8313,17.6696,17.8313,87838.5232
2007-09-25 09:35:00,35.28,35.29,35.1,35.21,127802.00831727356,17.8212,17.8262,17.7302,17.7858,127802.0083
2007-09-25 09:40:00,35.21,35.27,35.17,35.18,91895.72979003956,17.7858,17.8161,17.7656,17.7707,91895.7298
2007-09-25 09:45:00,35.19,35.22,35.16,35.22,50207.9318389289,17.7757,17.7909,17.7606,17.7909,50207.9318
2007-09-25 09:50:00,35.22,35.23,35.16,35.17,29009.02728471448,17.7909,17.7959,17.7606,17.7656,29009.0273
2007-09-25 09:55:00,35.17,35.26,35.08,35.24,73536.86986509788,17.7656,17.8111,17.7201,17.801,73536.8699
2007-09-25 10:00:00,35.25,35.41,35.23,35.36,138655.0360077087,17.806,17.8868,17.7959,17.8616,138655.036
2007-09-25 10:05:00,35.35,35.36,35.29,35.32,27791.86530074044,17.8565,17.8616,17.8262,17.8414,27791.8653
2007-09-25 10:10:00,35.31,35.41,35.29,35.41,39354.90414849376,17.8363,17.8868,17.8262,17.8868,39354.9041
2007-09-25 10:15:00,35.41,35.41,35.32,35.34,30733.34009534436,17.8868,17.8868,17.8414,17.8515,30733.3401
2007-09-25 10:20:00,35.34,35.34,35.13,35.13,54163.70828684451,17.8515,17.8515,17.7454,17.7454,54163.7083
2007-09-25 10:25:00,35.17,35.23,35.13,35.19,41992.08844710417,17.7656,17.7959,17.7454,17.7757,41992.0884
2007-09-25 10:30:00,35.19,35.23,35.19,35.23,26878.99381275992,17.7757,17.7959,17.7757,17.7959,26878.9938
2007-09-25 10:35:00,35.23,35.23,35.19,35.22,119180.44426412416,17.7959,17.7959,17.7757,17.7909,119180.4443
2007-09-25 10:40:00,35.23,35.31,35.23,35.28,32153.362409980728,17.7959,17.8363,17.7959,17.8212,32153.3624
2007-09-25 10:45:00,35.28,35.29,35.25,35.25,24444.669844811848,17.8212,17.8262,17.806,17.806,24444.6698
2007-09-25 10:50:00,35.25,35.27,35.24,35.27,7201.541738513034,17.806,17.8161,17.801,17.8161,7201.5417
2007-09-25 10:55:00,35.27,35.31,35.26,35.28,43513.540927071714,17.8161,17.8363,17.8111,17.8212,43513.5409
2007-09-25 11:00:00,35.28,35.33,35.24,35.31,70899.68556648747,17.8212,17.8464,17.801,17.8363,70899.6856
2007-09-25 11:05:00,35.31,35.38,35.31,35.37,39354.90414849376,17.8363,17.8717,17.8363,17.8666,39354.9041
2007-09-25 11:10:00,35.37,35.37,35.34,35.34,32660.513236636576,17.8666,17.8666,17.8515,17.8515,32660.5132
2007-09-25 11:15:00,35.35,35.35,35.32,35.33,60553.808702708186,17.8565,17.8565,17.8414,17.8464,60553.8087
2007-09-25 11:20:00,35.33,35.35,35.31,35.32,10447.307029110458,17.8464,17.8565,17.8363,17.8414,10447.307
2007-09-25 11:25:00,35.33,35.33,35.31,35.32,12374.480170402678,17.8464,17.8464,17.8363,17.8414,12374.4802
2007-09-25 11:30:00,35.31,35.32,35.3,35.3,15721.67562633127,17.8363,17.8414,17.8313,17.8313,15721.6756
2007-09-25 11:35:00,35.31,35.31,35.28,35.3,14200.223146363727,17.8363,17.8363,17.8212,17.8313,14200.2231
2007-09-25 11:40:00,35.29,35.31,35.29,35.3,14504.513642357237,17.8262,17.8363,17.8262,17.8313,14504.5136
2007-09-25 11:45:00,35.3,35.31,35.29,35.3,17141.697940967642,17.8313,17.8363,17.8262,17.8313,17141.6979
2007-09-25 11:50:00,35.3,35.31,35.29,35.3,27386.14463941576,17.8313,17.8363,17.8262,17.8313,27386.1446
2007-09-25 11:55:00,35.3,35.31,35.28,35.3,69378.23308651993,17.8313,17.8363,17.8212,17.8313,69378.2331
2007-09-25 12:00:00,35.3,35.31,35.28,35.28,11157.318186428643,17.8313,17.8363,17.8212,17.8212,11157.3182
2007-09-25 12:05:00,35.29,35.3,35.28,35.3,33167.664063292425,17.8262,17.8313,17.8212,17.8313,33167.6641
2007-09-25 12:10:00,35.3,35.3,35.28,35.29,22517.496703519628,17.8313,17.8313,17.8212,17.8262,22517.4967
2007-09-25 12:15:00,35.29,35.31,35.29,35.31,20793.183892889745,17.8262,17.8363,17.8262,17.8363,20793.1839
2007-09-25 12:20:00,35.31,35.31,35.3,35.31,12171.61983974034,17.8363,17.8363,17.8313,17.8363,12171.6198
2007-09-25 12:25:00,35.31,35.31,35.3,35.3,18764.580586266355,17.8363,17.8363,17.8313,17.8313,18764.5806
2007-09-25 12:30:00,35.29,35.31,35.29,35.3,7911.552895831221,17.8262,17.8363,17.8262,17.8313,7911.5529
2007-09-25 12:35:00,35.3,35.3,35.29,35.29,12070.18967440917,17.8313,17.8313,17.8262,17.8262,12070.1897
2007-09-25 12:40:00,35.28,35.3,35.28,35.3,3448.6256212597627,17.8212,17.8313,17.8212,17.8313,3448.6256
2007-09-25 12:45:00,35.29,35.33,35.29,35.31,73942.59052642256,17.8262,17.8464,17.8262,17.8363,73942.5905
2007-09-25 12:50:00,35.31,35.31,35.29,35.29,10751.597525103964,17.8363,17.8363,17.8262,17.8262,10751.5975
2007-09-25 12:55:00,35.29,35.32,35.29,35.32,10244.44669844812,17.8262,17.8414,17.8262,17.8414,10244.4467
2007-09-25 13:00:00,35.31,35.31,35.29,35.3,13794.502485039053,17.8363,17.8363,17.8262,17.8313,13794.5025
2007-09-25 13:05:00,35.3,35.3,35.29,35.29,16938.837610305305,17.8313,17.8313,17.8262,17.8262,16938.8376
2007-09-25 13:10:00,35.29,35.3,35.29,35.3,61973.83101734456,17.8262,17.8313,17.8262,17.8313,61973.831
2007-09-25 13:15:00,35.3,35.31,35.29,35.3,28197.58596206512,17.8313,17.8363,17.8262,17.8313,28197.586
2007-09-25 13:20:00,35.3,35.31,35.29,35.29,41079.216959123645,17.8313,17.8363,17.8262,17.8262,41079.217
2007-09-25 13:25:00,35.3,35.31,35.29,35.31,31646.211583324883,17.8313,17.8363,17.8262,17.8363,31646.2116
2007-09-25 13:30:00,35.31,35.31,35.29,35.31,42702.09960442236,17.8363,17.8363,17.8262,17.8363,42702.0996
2007-09-25 13:35:00,35.31,35.36,35.3,35.31,29921.898772695,17.8363,17.8616,17.8313,17.8363,29921.8988
2007-09-25 13:40:00,35.31,35.32,35.3,35.31,54569.42894816919,17.8363,17.8414,17.8313,17.8363,54569.4289
2007-09-25 13:45:00,35.31,35.31,35.28,35.3,18460.290090272847,17.8363,17.8363,17.8212,17.8313,18460.2901
2007-09-25 13:50:00,35.29,35.3,35.29,35.29,18358.85992494168,17.8262,17.8313,17.8262,17.8262,18358.8599
2007-09-25 13:55:00,35.3,35.32,35.29,35.29,41484.93762044832,17.8313,17.8414,17.8262,17.8262,41484.9376
2007-09-25 14:00:00,35.3,35.3,35.25,35.26,44933.563241708085,17.8313,17.8313,17.806,17.8111,44933.5632
2007-09-25 14:05:00,35.27,35.29,35.26,35.28,15417.385130337763,17.8161,17.8262,17.8111,17.8212,15417.3851
2007-09-25 14:10:00,35.28,35.3,35.28,35.3,8520.133887818238,17.8212,17.8313,17.8212,17.8313,8520.1339
2007-09-25 14:15:00,35.3,35.3,35.28,35.3,16634.547114311797,17.8313,17.8313,17.8212,17.8313,16634.5471
2007-09-25 14:20:00,35.29,35.3,35.29,35.3,9737.29587179227,17.8262,17.8313,17.8262,17.8313,9737.2959
2007-09-25 14:25:00,35.3,35.32,35.29,35.3,49295.06035094837,17.8313,17.8414,17.8262,17.8313,49295.0604
2007-09-25 14:30:00,35.3,35.31,35.29,35.3,16127.396287655947,17.8313,17.8363,17.8262,17.8313,16127.3963
2007-09-25 14:35:00,35.3,35.31,35.29,35.3,20996.04422355209,17.8313,17.8363,17.8262,17.8313,20996.0442
2007-09-25 14:40:00,35.3,35.31,35.29,35.3,78709.80829698752,17.8313,17.8363,17.8262,17.8313,78709.8083
2007-09-25 14:45:00,35.3,35.35,35.29,35.31,100111.57318186428,17.8313,17.8565,17.8262,17.8363,100111.5732
2007-09-25 14:50:00,35.31,35.32,35.28,35.29,58322.34506542246,17.8363,17.8414,17.8212,17.8262,58322.3451
2007-09-25 14:55:00,35.29,35.33,35.28,35.31,78304.08763566284,17.8262,17.8464,17.8212,17.8363,78304.0876
2007-09-25 15:00:00,35.31,35.31,35.3,35.31,17445.988436961154,17.8363,17.8363,17.8313,17.8363,17445.9884
2007-09-25 15:05:00,35.31,35.31,35.28,35.29,26878.99381275992,17.8363,17.8363,17.8212,17.8262,26878.9938
2007-09-25 15:10:00,35.3,35.31,35.28,35.3,30733.34009534436,17.8313,17.8363,17.8212,17.8313,30733.3401
2007-09-25 15:15:00,35.29,35.31,35.28,35.29,83882.74672887717,17.8262,17.8363,17.8212,17.8262,83882.7467
2007-09-25 15:20:00,35.29,35.3,35.28,35.29,40369.20580180546,17.8262,17.8313,17.8212,17.8262,40369.2058
2007-09-25 15:25:00,35.3,35.31,35.27,35.28,38137.742164519725,17.8313,17.8363,17.8161,17.8212,38137.7422
2007-09-25 15:30:00,35.28,35.29,35.27,35.29,8114.413226493559,17.8212,17.8262,17.8161,17.8262,8114.4132
2007-09-25 15:35:00,35.29,35.3,35.28,35.3,41586.36778577949,17.8262,17.8313,17.8212,17.8313,41586.3678
2007-09-25 15:40:00,35.3,35.33,35.28,35.29,62886.70250532508,17.8313,17.8464,17.8212,17.8262,62886.7025
2007-09-25 15:45:00,35.29,35.32,35.28,35.29,41180.647124454816,17.8262,17.8414,17.8212,17.8262,41180.6471
2007-09-25 15:50:00,35.29,35.31,35.28,35.3,68972.51242519525,17.8262,17.8363,17.8212,17.8313,68972.5124
2007-09-25 15:55:00,35.3,35.31,35.27,35.29,169489.8062683842,17.8313,17.8363,17.8161,17.8262,169489.8063
2007-09-26 09:30:00,35.43,35.47,35.28,35.3,33979.10538594178,17.8969,17.9171,17.8212,17.8313,33979.1054
2007-09-26 09:35:00,35.3,35.39,35.3,35.39,39862.05497514961,17.8313,17.8767,17.8313,17.8767,39862.055
2007-09-26 09:40:00,35.39,35.4,35.3,35.35,89562.83598742266,17.8767,17.8818,17.8313,17.8565,89562.836
2007-09-26 09:45:00,35.37,35.38,35.35,35.35,47773.60787098083,17.8666,17.8717,17.8565,17.8565,47773.6079
2007-09-26 09:50:00,35.35,35.37,35.33,35.35,38137.742164519725,17.8565,17.8666,17.8464,17.8565,38137.7422
2007-09-26 09:55:00,35.35,35.38,35.34,35.36,37732.02150319505,17.8565,17.8717,17.8515,17.8616,37732.0215
2007-09-26 10:00:00,35.36,35.37,35.32,35.32,69682.52358251344,17.8616,17.8666,17.8414,17.8414,69682.5236
2007-09-26 10:05:00,35.32,35.34,35.3,35.34,15924.53595699361,17.8414,17.8515,17.8313,17.8515,15924.536
2007-09-26 10:10:00,35.33,35.34,35.31,35.31,28096.15579673395,17.8464,17.8515,17.8363,17.8363,28096.1558
2007-09-26 10:15:00,35.31,35.31,35.3,35.3,22517.496703519628,17.8363,17.8363,17.8313,17.8313,22517.4967
2007-09-26 10:20:00,35.3,35.31,35.28,35.31,19677.45207424688,17.8313,17.8363,17.8212,17.8363,19677.4521
2007-09-26 10:25:00,35.31,35.36,35.31,35.35,75768.33350238361,17.8363,17.8616,17.8363,17.8565,75768.3335
2007-09-26 10:30:00,35.34,35.35,35.33,35.34,21503.19505020793,17.8515,17.8565,17.8464,17.8515,21503.1951
2007-09-26 10:35:00,35.34,35.34,35.31,35.34,24343.23967948068,17.8515,17.8515,17.8363,17.8515,24343.2397
2007-09-26 10:40:00,35.34,35.37,35.33,35.35,64205.294654630285,17.8515,17.8666,17.8464,17.8565,64205.2947
2007-09-26 10:45:00,35.35,35.35,35.33,35.35,28197.58596206512,17.8565,17.8565,17.8464,17.8565,28197.586
2007-09-26 10:50:00,35.34,35.34,35.31,35.31,22821.78719951313,17.8515,17.8515,17.8363,17.8363,22821.7872
2007-09-26 10:55:00,35.31,35.34,35.31,35.32,31341.92108733137,17.8363,17.8515,17.8363,17.8414,31341.9211
2007-09-26 11:00:00,35.33,35.34,35.31,35.34,31139.06075666904,17.8464,17.8515,17.8363,17.8515,31139.0608
2007-09-26 11:05:00,35.34,35.35,35.33,35.34,56598.032254792575,17.8515,17.8565,17.8464,17.8515,56598.0323
2007-09-26 11:10:00,35.34,35.34,35.32,35.34,85099.9087128512,17.8515,17.8515,17.8414,17.8515,85099.9087
2007-09-26 11:15:00,35.34,35.34,35.33,35.34,26168.982655441727,17.8515,17.8515,17.8464,17.8515,26168.9827
2007-09-26 11:20:00,35.34,35.35,35.33,35.34,39760.62480981844,17.8515,17.8565,17.8464,17.8515,39760.6248
2007-09-26 11:25:00,35.34,35.35,35.33,35.34,38239.172329850895,17.8515,17.8565,17.8464,17.8515,38239.1723
2007-09-26 11:30:00,35.33,35.34,35.33,35.34,6998.681407850695,17.8464,17.8515,17.8464,17.8515,6998.6814
2007-09-26 11:35:00,35.34,35.35,35.33,35.34,31037.630591337864,17.8515,17.8565,17.8464,17.8515,31037.6306
2007-09-26 11:40:00,35.35,35.36,35.34,35.35,61872.40085201339,17.8565,17.8616,17.8515,17.8565,61872.4009
2007-09-26 11:45:00,35.35,35.39,35.35,35.38,29719.03844203266,17.8565,17.8767,17.8565,17.8717,29719.0384
2007-09-26 11:50:00,35.37,35.39,35.37,35.38,38949.18348716908,17.8666,17.8767,17.8666,17.8717,38949.1835
2007-09-26 11:55:00,35.38,35.4,35.36,35.39,62379.55167866924,17.8717,17.8818,17.8616,17.8767,62379.5517
2007-09-26 12:00:00,35.39,35.4,35.35,35.37,106197.38310173443,17.8767,17.8818,17.8565,17.8666,106197.3831
2007-09-26 12:05:00,35.37,35.37,35.33,35.33,37630.59133786388,17.8666,17.8666,17.8464,17.8464,37630.5913
2007-09-26 12:10:00,35.34,35.35,35.34,35.34,12273.050005071507,17.8515,17.8565,17.8515,17.8515,12273.05
2007-09-26 12:15:00,35.35,35.36,35.33,35.34,77796.936809007,17.8565,17.8616,17.8464,17.8515,77796.9368
2007-09-26 12:20:00,35.34,35.34,35.33,35.34,11157.318186428643,17.8515,17.8515,17.8464,17.8515,11157.3182
2007-09-26 12:25:00,35.34,35.36,35.33,35.36,29211.88761537681,17.8515,17.8616,17.8464,17.8616,29211.8876
2007-09-26 12:30:00,35.36,35.36,35.35,35.36,78101.2273050005,17.8616,17.8616,17.8565,17.8616,78101.2273
2007-09-26 12:35:00,35.35,35.36,35.33,35.33,48077.89836697434,17.8565,17.8616,17.8464,17.8464,48077.8984
2007-09-26 12:40:00,35.33,35.33,35.32,35.33,13084.491327720863,17.8464,17.8464,17.8414,17.8464,13084.4913
2007-09-26 12:45:00,35.33,35.34,35.32,35.33,14808.804138350746,17.8464,17.8515,17.8414,17.8464,14808.8041
2007-09-26 12:50:00,35.33,35.34,35.33,35.33,10650.167359772797,17.8464,17.8515,17.8464,17.8464,10650.1674
2007-09-26 12:55:00,35.34,35.34,35.33,35.34,10954.457855766304,17.8515,17.8515,17.8464,17.8515,10954.4579
2007-09-26 13:00:00,35.34,35.41,35.34,35.41,23328.938026168984,17.8515,17.8868,17.8515,17.8868,23328.938
2007-09-26 13:05:00,35.39,35.39,35.35,35.35,30226.189268688508,17.8767,17.8767,17.8565,17.8565,30226.1893
2007-09-26 13:10:00,35.36,35.38,35.35,35.37,25763.26199411705,17.8616,17.8717,17.8565,17.8666,25763.262
2007-09-26 13:15:00,35.36,35.39,35.36,35.37,69479.6632518511,17.8616,17.8767,17.8616,17.8666,69479.6633
2007-09-26 13:20:00,35.36,35.38,35.36,35.38,6187.240085201339,17.8616,17.8717,17.8616,17.8717,6187.2401
2007-09-26 13:25:00,35.38,35.39,35.37,35.37,37630.59133786388,17.8717,17.8767,17.8666,17.8666,37630.5913
2007-09-26 13:30:00,35.37,35.37,35.32,35.33,52236.53514555229,17.8666,17.8666,17.8414,17.8464,52236.5351
2007-09-26 13:35:00,35.33,35.34,35.32,35.34,20590.323562227408,17.8464,17.8515,17.8414,17.8515,20590.3236
2007-09-26 13:40:00,35.34,35.34,35.31,35.31,20488.89339689624,17.8515,17.8515,17.8363,17.8363,20488.8934
2007-09-26 13:45:00,35.31,35.32,35.3,35.31,31240.490922000205,17.8363,17.8414,17.8313,17.8363,31240.4909
2007-09-26 13:50:00,35.31,35.32,35.31,35.31,12881.630997058524,17.8363,17.8414,17.8363,17.8363,12881.631
2007-09-26 13:55:00,35.31,35.32,35.25,35.28,42702.09960442236,17.8363,17.8414,17.806,17.8212,42702.0996
2007-09-26 14:00:00,35.27,35.31,35.27,35.31,9331.575210467594,17.8161,17.8363,17.8161,17.8363,9331.5752
2007-09-26 14:05:00,35.31,35.31,35.3,35.31,13185.921493052034,17.8363,17.8363,17.8313,17.8363,13185.9215
2007-09-26 14:10:00,35.31,35.33,35.31,35.33,16837.407444974135,17.8363,17.8464,17.8363,17.8464,16837.4074
2007-09-26 14:15:00,35.33,35.35,35.31,35.34,25966.12232477939,17.8464,17.8565,17.8363,17.8515,25966.1223
2007-09-26 14:20:00,35.33,35.34,35.31,35.33,12678.770666396187,17.8464,17.8515,17.8363,17.8464,12678.7707
2007-09-26 14:25:00,35.33,35.34,35.32,35.34,13084.491327720863,17.8464,17.8515,17.8414,17.8515,13084.4913
2007-09-26 14:30:00,35.34,35.34,35.33,35.33,80332.69094228624,17.8515,17.8515,17.8464,17.8464,80332.6909
2007-09-26 14:35:00,35.33,35.34,35.32,35.32,32254.79257531189,17.8464,17.8515,17.8414,17.8414,32254.7926
2007-09-26 14:40:00,35.32,35.33,35.3,35.31,19068.871082259862,17.8414,17.8464,17.8313,17.8363,19068.8711
2007-09-26 14:45:00,35.31,35.32,35.29,35.3,33979.10538594178,17.8363,17.8414,17.8262,17.8313,33979.1054
2007-09-26 14:50:00,35.3,35.34,35.3,35.33,12070.18967440917,17.8313,17.8515,17.8313,17.8464,12070.1897
2007-09-26 14:55:00,35.34,35.34,35.32,35.32,15214.524799675424,17.8515,17.8515,17.8414,17.8414,15214.5248
2007-09-26 15:00:00,35.33,35.35,35.33,35.35,34587.6863779288,17.8464,17.8565,17.8464,17.8565,34587.6864
2007-09-26 15:05:00,35.34,35.42,35.34,35.41,15924.53595699361,17.8515,17.8919,17.8515,17.8868,15924.536
2007-09-26 15:10:00,35.41,35.41,35.38,35.41,37529.16117253271,17.8868,17.8868,17.8717,17.8868,37529.1612
2007-09-26 15:15:00,35.4,35.48,35.4,35.47,38340.60249518207,17.8818,17.9222,17.8818,17.9171,38340.6025
2007-09-26 15:20:00,35.48,35.53,35.45,35.46,56699.46242012375,17.9222,17.9475,17.907,17.9121,56699.4624
2007-09-26 15:25:00,35.46,35.47,35.43,35.43,76884.06532102647,17.9121,17.9171,17.8969,17.8969,76884.0653
2007-09-26 15:30:00,35.45,35.49,35.4,35.41,45846.43472968861,17.907,17.9273,17.8818,17.8868,45846.4347
2007-09-26 15:35:00,35.41,35.41,35.34,35.37,43310.68059640937,17.8868,17.8868,17.8515,17.8666,43310.6806
2007-09-26 15:40:00,35.37,35.4,35.37,35.39,32254.79257531189,17.8666,17.8818,17.8666,17.8767,32254.7926
2007-09-26 15:45:00,35.4,35.42,35.37,35.39,115528.95831220206,17.8818,17.8919,17.8666,17.8767,115528.9583
2007-09-26 15:50:00,35.38,35.4,35.33,35.34,66233.89796125368,17.8717,17.8818,17.8464,17.8515,66233.898
2007-09-26 15:55:00,35.35,35.4,35.34,35.4,41687.79795111066,17.8565,17.8818,17.8515,17.8818,41687.798
2007-09-27 09:30:00,35.47,35.55,35.45,35.5,63799.57399330561,17.9171,17.9576,17.907,17.9323,63799.574
2007-09-27 09:35:00,35.51,35.58,35.45,35.49,64509.5851506238,17.9374,17.9727,17.907,17.9273,64509.5852
2007-09-27 09:40:00,35.49,35.49,35.46,35.49,30631.909930013186,17.9273,17.9273,17.9121,17.9273,30631.9099
2007-09-27 09:45:00,35.47,35.49,35.45,35.49,17953.139263617,17.9171,17.9273,17.907,17.9273,17953.1393
2007-09-27 09:50:00,35.47,35.49,35.47,35.49,72218.27771579268,17.9171,17.9273,17.9171,17.9273,72218.2777
2007-09-27 09:55:00,35.49,35.49,35.44,35.48,30733.34009534436,17.9273,17.9273,17.902,17.9222,30733.3401
2007-09-27 10:00:00,35.46,35.49,35.45,35.48,67349.62977989654,17.9121,17.9273,17.907,17.9222,67349.6298
2007-09-27 10:05:00,35.48,35.49,35.4,35.45,27791.86530074044,17.9222,17.9273,17.8818,17.907,27791.8653
2007-09-27 10:10:00,35.44,35.44,35.29,35.31,37224.870676539205,17.902,17.902,17.8262,17.8363,37224.8707
2007-09-27 10:15:00,35.3,35.32,35.29,35.32,15620.245461000102,17.8313,17.8414,17.8262,17.8414,15620.2455
2007-09-27 10:20:00,35.32,35.35,35.31,35.33,33979.10538594178,17.8414,17.8565,17.8363,17.8464,33979.1054
2007-09-27 10:25:00,35.33,35.35,35.29,35.31,41789.22811644183,17.8464,17.8565,17.8262,17.8363,41789.2281
2007-09-27 10:30:00,35.31,35.39,35.31,35.39,20286.033066233897,17.8363,17.8767,17.8363,17.8767,20286.0331
2007-09-27 10:35:00,35.4,35.49,35.4,35.48,131047.773607871,17.8818,17.9273,17.8818,17.9222,131047.7736
2007-09-27 10:40:00,35.48,35.49,35.46,35.46,31747.64174865605,17.9222,17.9273,17.9121,17.9121,31747.6417
2007-09-27 10:45:00,35.46,35.46,35.37,35.4,15620.245461000102,17.9121,17.9121,17.8666,17.8818,15620.2455
2007-09-27 10:50:00,35.4,35.4,35.35,35.4,10345.876863779287,17.8818,17.8818,17.8565,17.8818,10345.8769
2007-09-27 10:55:00,35.4,35.44,35.4,35.43,10244.44669844812,17.8818,17.902,17.8818,17.8969,10244.4467
2007-09-27 11:00:00,35.43,35.45,35.42,35.43,64408.15498529263,17.8969,17.907,17.8919,17.8969,64408.155
2007-09-27 11:05:00,35.42,35.42,35.38,35.38,22416.066538188457,17.8919,17.8919,17.8717,17.8717,22416.0665
2007-09-27 11:10:00,35.38,35.39,35.35,35.35,29516.17811137032,17.8717,17.8767,17.8565,17.8565,29516.1781
2007-09-27 11:15:00,35.35,35.35,35.31,35.32,11664.469013084492,17.8565,17.8565,17.8363,17.8414,11664.469
2007-09-27 11:20:00,35.32,35.33,35.2,35.2,21807.48554620144,17.8414,17.8464,17.7808,17.7808,21807.4855
2007-09-27 11:25:00,35.19,35.25,35.17,35.18,23227.507860837813,17.7757,17.806,17.7656,17.7707,23227.5079
2007-09-27 11:30:00,35.17,35.3,35.17,35.23,59133.78638807181,17.7656,17.8313,17.7656,17.7959,59133.7864
2007-09-27 11:35:00,35.23,35.27,35.23,35.27,9838.72603712344,17.7959,17.8161,17.7959,17.8161,9838.726
2007-09-27 11:40:00,35.27,35.28,35.25,35.25,5375.798762551983,17.8161,17.8212,17.806,17.806,5375.7988
2007-09-27 11:45:00,35.26,35.27,35.18,35.18,11563.038847753322,17.8111,17.8161,17.7707,17.7707,11563.0388
2007-09-27 11:50:00,35.18,35.2,35.12,35.14,21706.05538087027,17.7707,17.7808,17.7404,17.7505,21706.0554
2007-09-27 11:55:00,35.14,35.15,35.12,35.14,14403.083477026068,17.7505,17.7555,17.7404,17.7505,14403.0835
2007-09-27 12:00:00,35.14,35.21,35.13,35.2,12374.480170402678,17.7505,17.7858,17.7454,17.7808,12374.4802
2007-09-27 12:05:00,35.21,35.24,35.19,35.22,17141.697940967642,17.7858,17.801,17.7757,17.7909,17141.6979
2007-09-27 12:10:00,35.21,35.21,35.16,35.18,10548.737194441626,17.7858,17.7858,17.7606,17.7707,10548.7372
2007-09-27 12:15:00,35.18,35.18,35.15,35.17,6795.821077188356,17.7707,17.7707,17.7555,17.7656,6795.8211
2007-09-27 12:20:00,35.16,35.17,35.13,35.13,7302.971903844204,17.7606,17.7656,17.7454,17.7454,7302.9719
2007-09-27 12:25:00,35.13,35.15,35.12,35.15,14301.653311694898,17.7454,17.7555,17.7404,17.7555,14301.6533
2007-09-27 12:30:00,35.15,35.2,35.15,35.17,20184.60290090273,17.7555,17.7808,17.7555,17.7656,20184.6029
2007-09-27 12:35:00,35.17,35.18,35.16,35.17,14910.234303681917,17.7656,17.7707,17.7606,17.7656,14910.2343
2007-09-27 12:40:00,35.18,35.21,35.17,35.21,13693.07231970788,17.7707,17.7858,17.7656,17.7858,13693.0723
2007-09-27 12:45:00,35.2,35.22,35.19,35.2,10244.44669844812,17.7808,17.7909,17.7757,17.7808,10244.4467
2007-09-27 12:50:00,35.21,35.22,35.2,35.21,10143.016533116948,17.7858,17.7909,17.7808,17.7858,10143.0165
2007-09-27 12:55:00,35.21,35.22,35.19,35.2,8520.133887818238,17.7858,17.7909,17.7757,17.7808,8520.1339
2007-09-27 13:00:00,35.2,35.21,35.18,35.2,9433.005375798764,17.7808,17.7858,17.7707,17.7808,9433.0054
2007-09-27 13:05:00,35.21,35.24,35.18,35.24,10954.457855766304,17.7858,17.801,17.7707,17.801,10954.4579
2007-09-27 13:10:00,35.24,35.25,35.23,35.24,4361.497109240288,17.801,17.806,17.7959,17.801,4361.4971
2007-09-27 13:15:00,35.25,35.26,35.24,35.24,12374.480170402678,17.806,17.8111,17.801,17.801,12374.4802
2007-09-27 13:20:00,35.24,35.27,35.24,35.26,6998.681407850695,17.801,17.8161,17.801,17.8111,6998.6814
2007-09-27 13:25:00,35.25,35.28,35.23,35.28,18561.720255604017,17.806,17.8212,17.7959,17.8212,18561.7203
2007-09-27 13:30:00,35.28,35.3,35.28,35.29,8012.983061162389,17.8212,17.8313,17.8212,17.8262,8012.9831
2007-09-27 13:35:00,35.29,35.31,35.27,35.27,25154.68100213004,17.8262,17.8363,17.8161,17.8161,25154.681
2007-09-27 13:40:00,35.27,35.3,35.25,35.29,68059.64093721473,17.8161,17.8313,17.806,17.8262,68059.6409
2007-09-27 13:45:00,35.27,35.3,35.26,35.29,36109.13885789634,17.8161,17.8313,17.8111,17.8262,36109.1389
2007-09-27 13:50:00,35.29,35.31,35.29,35.31,21503.19505020793,17.8262,17.8363,17.8262,17.8363,21503.1951
2007-09-27 13:55:00,35.31,35.32,35.29,35.3,28400.44629272745,17.8363,17.8414,17.8262,17.8313,28400.4463
2007-09-27 14:00:00,35.3,35.32,35.29,35.31,40876.3566284613,17.8313,17.8414,17.8262,17.8363,40876.3566
2007-09-27 14:05:00,35.31,35.37,35.31,35.36,101227.30500050716,17.8363,17.8666,17.8363,17.8616,101227.305
2007-09-27 14:10:00,35.37,35.41,35.35,35.38,41383.50745511715,17.8666,17.8868,17.8565,17.8717,41383.5075
2007-09-27 14:15:00,35.38,35.39,35.37,35.38,58829.4958920783,17.8717,17.8767,17.8666,17.8717,58829.4959
2007-09-27 14:20:00,35.37,35.41,35.37,35.39,16735.977279642964,17.8666,17.8868,17.8666,17.8767,16735.9773
2007-09-27 14:25:00,35.41,35.46,35.41,35.43,28704.73678872097,17.8868,17.9121,17.8868,17.8969,28704.7368
2007-09-27 14:30:00,35.43,35.44,35.4,35.41,10548.737194441626,17.8969,17.902,17.8818,17.8868,10548.7372
2007-09-27 14:35:00,35.42,35.42,35.36,35.36,8418.703722487067,17.8919,17.8919,17.8616,17.8616,8418.7037
2007-09-27 14:40:00,35.36,35.4,35.35,35.37,30023.32893802617,17.8616,17.8818,17.8565,17.8666,30023.3289
2007-09-27 14:45:00,35.38,35.39,35.37,35.39,8114.413226493559,17.8717,17.8767,17.8666,17.8767,8114.4132
2007-09-27 14:50:00,35.39,35.43,35.37,35.42,35297.69753524698,17.8767,17.8969,17.8666,17.8919,35297.6975
2007-09-27 14:55:00,35.43,35.43,35.38,35.39,74348.31118774724,17.8969,17.8969,17.8717,17.8767,74348.3112
2007-09-27 15:00:00,35.4,35.44,35.4,35.42,36210.56902322751,17.8818,17.902,17.8818,17.8919,36210.569
2007-09-27 15:05:00,35.42,35.47,35.37,35.41,41383.50745511715,17.8919,17.9171,17.8666,17.8868,41383.5075
2007-09-27 15:10:00,35.41,35.44,35.3,35.39,644081.5498529263,17.8868,17.902,17.8313,17.8767,644081.5499
2007-09-27 15:15:00,35.38,35.39,35.3,35.33,272035.7034181966,17.8717,17.8767,17.8313,17.8464,272035.7034
2007-09-27 15:20:00,35.34,35.38,35.32,35.38,42397.809108428846,17.8515,17.8717,17.8414,17.8717,42397.8091
2007-09-27 15:25:00,35.38,35.43,35.38,35.41,76681.20499036413,17.8717,17.8969,17.8717,17.8868,76681.205
2007-09-27 15:30:00,35.4,35.42,35.36,35.41,144436.55543158535,17.8818,17.8919,17.8616,17.8868,144436.5554
2007-09-27 15:35:00,35.41,35.42,35.4,35.42,24748.960340805355,17.8868,17.8919,17.8818,17.8919,24748.9603
2007-09-27 15:40:00,35.42,35.44,35.41,35.42,51627.95415356527,17.8919,17.902,17.8868,17.8919,51627.9542
2007-09-27 15:45:00,35.42,35.42,35.39,35.4,27690.435135409272,17.8919,17.8919,17.8767,17.8818,27690.4351
2007-09-27 15:50:00,35.39,35.4,35.37,35.4,32457.652905974235,17.8767,17.8818,17.8666,17.8818,32457.6529
2007-09-27 15:55:00,35.4,35.41,35.35,35.4,69378.23308651993,17.8818,17.8868,17.8565,17.8818,69378.2331
2007-09-28 09:30:00,35.34,35.39,35.23,35.37,38847.75332183792,17.8515,17.8767,17.7959,17.8666,38847.7533
2007-09-28 09:35:00,35.37,35.43,35.31,35.36,99908.71285120194,17.8666,17.8969,17.8363,17.8616,99908.7129
2007-09-28 09:40:00,35.38,35.45,35.38,35.44,33979.10538594178,17.8717,17.907,17.8717,17.902,33979.1054
2007-09-28 09:45:00,35.44,35.44,35.34,35.34,42093.518612435335,17.902,17.902,17.8515,17.8515,42093.5186
2007-09-28 09:50:00,35.34,35.4,35.31,35.36,50005.07150826656,17.8515,17.8818,17.8363,17.8616,50005.0715
2007-09-28 09:55:00,35.36,35.45,35.31,35.41,49193.6301856172,17.8616,17.907,17.8363,17.8868,49193.6302
2007-09-28 10:00:00,35.4,35.4,35.29,35.33,149305.2033674815,17.8818,17.8818,17.8262,17.8464,149305.2034
2007-09-28 10:05:00,35.32,35.32,35.29,35.31,19068.871082259862,17.8414,17.8414,17.8262,17.8363,19068.8711
2007-09-28 10:10:00,35.31,35.33,35.31,35.32,11765.89917841566,17.8363,17.8464,17.8363,17.8414,11765.8992
2007-09-28 10:15:00,35.32,35.33,35.28,35.29,16330.256618318288,17.8414,17.8464,17.8212,17.8262,16330.2566
2007-09-28 10:20:00,35.28,35.35,35.28,35.32,23734.658687493666,17.8212,17.8565,17.8212,17.8414,23734.6587
2007-09-28 10:25:00,35.32,35.34,35.22,35.22,39963.48514048078,17.8414,17.8515,17.7909,17.7909,39963.4851
2007-09-28 10:30:00,35.23,35.23,35.15,35.22,38746.32315650675,17.7959,17.7959,17.7555,17.7909,38746.3232
2007-09-28 10:35:00,35.21,35.25,35.21,35.23,23227.507860837813,17.7858,17.806,17.7858,17.7959,23227.5079
2007-09-28 10:40:00,35.23,35.25,35.18,35.2,20184.60290090273,17.7959,17.806,17.7707,17.7808,20184.6029
2007-09-28 10:45:00,35.19,35.19,35.03,35.03,32356.22274064307,17.7757,17.7757,17.6949,17.6949,32356.2227
2007-09-28 10:50:00,35.03,35.09,35.03,35.08,23328.938026168984,17.6949,17.7252,17.6949,17.7201,23328.938
2007-09-28 10:55:00,35.07,35.12,35.07,35.1,26676.13348209757,17.7151,17.7404,17.7151,17.7302,26676.1335
2007-09-28 11:00:00,35.09,35.09,35.0,35.0,28299.016127396288,17.7252,17.7252,17.6797,17.6797,28299.0161
2007-09-28 11:05:00,35.0,35.03,34.99,35.02,26168.982655441727,17.6797,17.6949,17.6747,17.6898,26168.9827
2007-09-28 11:10:00,35.03,35.1,35.02,35.09,25763.26199411705,17.6949,17.7302,17.6898,17.7252,25763.262
2007-09-28 11:15:00,35.09,35.1,35.02,35.02,26270.412820772897,17.7252,17.7302,17.6898,17.6898,26270.4128
2007-09-28 11:20:00,35.03,35.19,35.02,35.17,26473.27315143524,17.6949,17.7757,17.6898,17.7656,26473.2732
2007-09-28 11:25:00,35.17,35.25,35.16,35.25,62785.27233999391,17.7656,17.806,17.7606,17.806,62785.2723
2007-09-28 11:30:00,35.25,35.31,35.24,35.29,28806.166954052136,17.806,17.8363,17.801,17.8262,28806.167
2007-09-28 11:35:00,35.28,35.32,35.26,35.29,23836.08885282483,17.8212,17.8414,17.8111,17.8262,23836.0889
2007-09-28 11:40:00,35.3,35.31,35.29,35.29,16127.396287655947,17.8313,17.8363,17.8262,17.8262,16127.3963
2007-09-28 11:45:00,35.3,35.34,35.29,35.32,24444.669844811848,17.8313,17.8515,17.8262,17.8414,24444.6698
2007-09-28 11:50:00,35.32,35.33,35.29,35.3,44629.272745714574,17.8414,17.8464,17.8262,17.8313,44629.2727
2007-09-28 11:55:00,35.29,35.31,35.28,35.29,24140.37934881834,17.8262,17.8363,17.8212,17.8262,24140.3793
2007-09-28 12:00:00,35.29,35.3,35.29,35.29,9230.145045136424,17.8262,17.8313,17.8262,17.8262,9230.145
2007-09-28 12:05:00,35.29,35.3,35.28,35.29,13895.93265037022,17.8262,17.8313,17.8212,17.8262,13895.9327
2007-09-28 12:10:00,35.28,35.29,35.26,35.27,18054.56942894817,17.8212,17.8262,17.8111,17.8161,18054.5694
2007-09-28 12:15:00,35.29,35.29,35.25,35.26,7201.541738513034,17.8262,17.8262,17.806,17.8111,7201.5417
2007-09-28 12:20:00,35.26,35.31,35.25,35.31,9838.72603712344,17.8111,17.8363,17.806,17.8363,9838.726
2007-09-28 12:25:00,35.3,35.34,35.27,35.27,70595.39507049396,17.8313,17.8515,17.8161,17.8161,70595.3951
2007-09-28 12:30:00,35.27,35.32,35.26,35.31,77391.21614768232,17.8161,17.8414,17.8111,17.8363,77391.2161
2007-09-28 12:35:00,35.31,35.32,35.31,35.31,16938.837610305305,17.8363,17.8414,17.8363,17.8363,16938.8376
2007-09-28 12:40:00,35.31,35.35,35.31,35.35,16735.977279642964,17.8363,17.8565,17.8363,17.8565,16735.9773
2007-09-28 12:45:00,35.34,35.37,35.33,35.36,19373.161578253374,17.8515,17.8666,17.8464,17.8616,19373.1616
2007-09-28 12:50:00,35.36,35.38,35.35,35.37,24647.530175474185,17.8616,17.8717,17.8565,17.8666,24647.5302
2007-09-28 12:55:00,35.37,35.38,35.34,35.37,81955.57358758495,17.8666,17.8717,17.8515,17.8666,81955.5736
2007-09-28 13:00:00,35.37,35.38,35.36,35.37,12881.630997058524,17.8666,17.8717,17.8616,17.8666,12881.631
2007-09-28 13:05:00,35.37,35.41,35.36,35.41,22517.496703519628,17.8666,17.8868,17.8616,17.8868,22517.4967
2007-09-28 13:10:00,35.4,35.41,35.38,35.41,19068.871082259862,17.8818,17.8868,17.8717,17.8868,19068.8711
2007-09-28 13:15:00,35.41,35.45,35.37,35.39,34689.11654325997,17.8868,17.907,17.8666,17.8767,34689.1165
2007-09-28 13:20:00,35.39,35.41,35.37,35.38,15113.094634344254,17.8767,17.8868,17.8666,17.8717,15113.0946
2007-09-28 13:25:00,35.38,35.39,35.37,35.38,9635.865706461102,17.8717,17.8767,17.8666,17.8717,9635.8657
2007-09-28 13:30:00,35.38,35.41,35.38,35.4,14808.804138350746,17.8717,17.8868,17.8717,17.8818,14808.8041
2007-09-28 13:35:00,35.41,35.47,35.41,35.43,35196.26736991581,17.8868,17.9171,17.8868,17.8969,35196.2674
2007-09-28 13:40:00,35.43,35.45,35.38,35.38,38137.742164519725,17.8969,17.907,17.8717,17.8717,38137.7422
2007-09-28 13:45:00,35.39,35.4,35.38,35.4,19981.74257024039,17.8767,17.8818,17.8717,17.8818,19981.7426
2007-09-28 13:50:00,35.4,35.41,35.39,35.4,18054.56942894817,17.8818,17.8868,17.8767,17.8818,18054.5694
2007-09-28 13:55:00,35.4,35.46,35.4,35.44,25357.54133279237,17.8818,17.9121,17.8818,17.902,25357.5413
2007-09-28 14:00:00,35.44,35.46,35.42,35.42,12070.18967440917,17.902,17.9121,17.8919,17.8919,12070.1897
2007-09-28 14:05:00,35.42,35.43,35.41,35.41,6491.530581194847,17.8919,17.8969,17.8868,17.8868,6491.5306
2007-09-28 14:10:00,35.41,35.41,35.35,35.35,15620.245461000102,17.8868,17.8868,17.8565,17.8565,15620.2455
2007-09-28 14:15:00,35.35,35.35,35.33,35.33,7810.122730500051,17.8565,17.8565,17.8464,17.8464,7810.1227
2007-09-28 14:20:00,35.34,35.34,35.31,35.31,11867.329343746833,17.8515,17.8515,17.8363,17.8363,11867.3293
2007-09-28 14:25:00,35.31,35.33,35.3,35.31,20590.323562227408,17.8363,17.8464,17.8313,17.8363,20590.3236
2007-09-28 14:30:00,35.31,35.34,35.31,35.34,21300.3347195456,17.8363,17.8515,17.8363,17.8515,21300.3347
2007-09-28 14:35:00,35.33,35.4,35.33,35.39,20387.463231565067,17.8464,17.8818,17.8464,17.8767,20387.4632
2007-09-28 14:40:00,35.38,35.39,35.37,35.39,17953.139263617,17.8717,17.8767,17.8666,17.8767,17953.1393
2007-09-28 14:45:00,35.38,35.4,35.38,35.38,16837.407444974135,17.8717,17.8818,17.8717,17.8717,16837.4074
2007-09-28 14:50:00,35.38,35.39,35.36,35.38,23430.36819150015,17.8717,17.8767,17.8616,17.8717,23430.3682
2007-09-28 14:55:00,35.37,35.39,35.32,35.36,29414.74794603915,17.8666,17.8767,17.8414,17.8616,29414.7479
2007-09-28 15:00:00,35.36,35.37,35.29,35.29,28096.15579673395,17.8616,17.8666,17.8262,17.8262,28096.1558
2007-09-28 15:05:00,35.29,35.3,35.21,35.22,25154.68100213004,17.8262,17.8313,17.7858,17.7909,25154.681
2007-09-28 15:10:00,35.22,35.23,35.2,35.2,29719.03844203266,17.7909,17.7959,17.7808,17.7808,29719.0384
2007-09-28 15:15:00,35.21,35.23,35.2,35.21,30530.47976468201,17.7858,17.7959,17.7808,17.7858,30530.4798
2007-09-28 15:20:00,35.21,35.25,35.2,35.25,22416.066538188457,17.7858,17.806,17.7808,17.806,22416.0665
2007-09-28 15:25:00,35.24,35.24,35.2,35.21,17141.697940967642,17.801,17.801,17.7808,17.7858,17141.6979
2007-09-28 15:30:00,35.21,35.25,35.2,35.24,25966.12232477939,17.7858,17.806,17.7808,17.801,25966.1223
2007-09-28 15:35:00,35.25,35.27,35.24,35.26,38847.75332183792,17.806,17.8161,17.801,17.8111,38847.7533
2007-09-28 15:40:00,35.26,35.31,35.24,35.31,41890.658281773,17.8111,17.8363,17.801,17.8363,41890.6583
2007-09-28 15:45:00,35.31,35.35,35.31,35.34,59640.93721472766,17.8363,17.8565,17.8363,17.8515,59640.9372
2007-09-28 15:50:00,35.34,35.36,35.32,35.33,49599.35084694188,17.8515,17.8616,17.8414,17.8464,49599.3508
2007-09-28 15:55:00,35.34,35.35,35.3,35.33,99705.8525205396,17.8515,17.8565,17.8313,17.8464,99705.8525
2007-10-01 09:30:00,35.44,35.5,35.36,35.5,36109.13885789634,17.902,17.9323,17.8616,17.9323,36109.1389
2007-10-01 09:35:00,35.5,35.53,35.42,35.45,25661.83182878588,17.9323,17.9475,17.8919,17.907,25661.8318
2007-10-01 09:40:00,35.45,35.49,35.43,35.47,12780.200831727356,17.907,17.9273,17.8969,17.9171,12780.2008
2007-10-01 09:45:00,35.48,35.49,35.47,35.49,28603.306623389795,17.9222,17.9273,17.9171,17.9273,28603.3066
2007-10-01 09:50:00,35.49,35.52,35.47,35.51,112587.48351759811,17.9273,17.9424,17.9171,17.9374,112587.4835
2007-10-01 09:55:00,35.51,35.51,35.45,35.45,37732.02150319505,17.9374,17.9374,17.907,17.907,37732.0215
2007-10-01 10:00:00,35.45,35.49,35.43,35.46,37630.59133786388,17.907,17.9273,17.8969,17.9121,37630.5913
2007-10-01 10:05:00,35.47,35.49,35.45,35.47,35094.83720458464,17.9171,17.9273,17.907,17.9171,35094.8372
2007-10-01 10:10:00,35.46,35.49,35.45,35.47,20387.463231565067,17.9121,17.9273,17.907,17.9171,20387.4632
2007-10-01 10:15:00,35.47,35.5,35.47,35.49,34587.6863779288,17.9171,17.9323,17.9171,17.9273,34587.6864
2007-10-01 10:20:00,35.49,35.5,35.47,35.49,86621.36119281875,17.9273,17.9323,17.9171,17.9273,86621.3612
2007-10-01 10:25:00,35.48,35.49,35.47,35.48,18257.42975961051,17.9222,17.9273,17.9171,17.9222,18257.4298
2007-10-01 10:30:00,35.48,35.54,35.47,35.54,29313.31778070798,17.9222,17.9525,17.9171,17.9525,29313.3178
2007-10-01 10:35:00,35.54,35.59,35.45,35.49,79419.8194543057,17.9525,17.9778,17.907,17.9273,79419.8195
2007-10-01 10:40:00,35.48,35.49,35.47,35.48,107211.68475504615,17.9222,17.9273,17.9171,17.9222,107211.6848
2007-10-01 10:45:00,35.47,35.49,35.46,35.49,15113.094634344254,17.9171,17.9273,17.9121,17.9273,15113.0946
2007-10-01 10:50:00,35.49,35.49,35.46,35.47,21300.3347195456,17.9273,17.9273,17.9121,17.9171,21300.3347
2007-10-01 10:55:00,35.46,35.46,35.39,35.41,23531.79835683132,17.9121,17.9121,17.8767,17.8868,23531.7984
2007-10-01 11:00:00,35.42,35.42,35.32,35.34,27284.714474084594,17.8919,17.8919,17.8414,17.8515,27284.7145
2007-10-01 11:05:00,35.33,35.35,35.33,35.35,11157.318186428643,17.8464,17.8565,17.8464,17.8565,11157.3182
2007-10-01 11:10:00,35.36,35.39,35.35,35.37,13084.491327720863,17.8616,17.8767,17.8565,17.8666,13084.4913
2007-10-01 11:15:00,35.36,35.38,35.28,35.29,44426.41241505224,17.8616,17.8717,17.8212,17.8262,44426.4124
2007-10-01 11:20:00,35.29,35.29,35.24,35.27,14707.373973019576,17.8262,17.8262,17.801,17.8161,14707.374
2007-10-01 11:25:00,35.27,35.27,35.2,35.21,33370.524393954765,17.8161,17.8161,17.7808,17.7858,33370.5244
2007-10-01 11:30:00,35.22,35.26,35.22,35.25,39862.05497514961,17.7909,17.8111,17.7909,17.806,39862.055
2007-10-01 11:35:00,35.25,35.26,35.24,35.25,25763.26199411705,17.806,17.8111,17.801,17.806,25763.262
2007-10-01 11:40:00,35.25,35.27,35.24,35.27,17953.139263617,17.806,17.8161,17.801,17.8161,17953.1393
2007-10-01 11:45:00,35.27,35.31,35.24,35.25,42499.23927376002,17.8161,17.8363,17.801,17.806,42499.2393
2007-10-01 11:50:00,35.25,35.33,35.24,35.33,22213.20620752612,17.806,17.8464,17.801,17.8464,22213.2062
2007-10-01 11:55:00,35.33,35.33,35.31,35.32,8824.424383811745,17.8464,17.8464,17.8363,17.8414,8824.4244
2007-10-01 12:00:00,35.33,35.36,35.32,35.34,13591.642154376712,17.8464,17.8616,17.8414,17.8515,13591.6422
2007-10-01 12:05:00,35.33,35.34,35.33,35.34,17141.697940967642,17.8464,17.8515,17.8464,17.8515,17141.6979
2007-10-01 12:10:00,35.34,35.38,35.33,35.38,41687.79795111066,17.8515,17.8717,17.8464,17.8717,41687.798
2007-10-01 12:15:00,35.38,35.45,35.38,35.44,19170.30124759104,17.8717,17.907,17.8717,17.902,19170.3012
2007-10-01 12:20:00,35.44,35.49,35.44,35.45,43513.540927071714,17.902,17.9273,17.902,17.907,43513.5409
2007-10-01 12:25:00,35.45,35.49,35.45,35.49,22517.496703519628,17.907,17.9273,17.907,17.9273,22517.4967
2007-10-01 12:30:00,35.49,35.51,35.46,35.49,87635.66284613044,17.9273,17.9374,17.9121,17.9273,87635.6628
2007-10-01 12:35:00,35.49,35.57,35.46,35.55,369510.0923014504,17.9273,17.9677,17.9121,17.9576,369510.0923
2007-10-01 12:40:00,35.55,35.6,35.55,35.57,25053.250836798863,17.9576,17.9828,17.9576,17.9677,25053.2508
2007-10-01 12:45:00,35.57,35.58,35.53,35.55,32254.79257531189,17.9677,17.9727,17.9475,17.9576,32254.7926
2007-10-01 12:50:00,35.56,35.58,35.55,35.58,18460.290090272847,17.9626,17.9727,17.9576,17.9727,18460.2901
2007-10-01 12:55:00,35.57,35.63,35.55,35.57,43107.82026574703,17.9677,17.998,17.9576,17.9677,43107.8203
2007-10-01 13:00:00,35.56,35.6,35.52,35.52,62176.6913480069,17.9626,17.9828,17.9424,17.9424,62176.6913
2007-10-01 13:05:00,35.53,35.58,35.51,35.53,43817.83142306522,17.9475,17.9727,17.9374,17.9475,43817.8314
2007-10-01 13:10:00,35.53,35.54,35.47,35.48,70696.82523582513,17.9475,17.9525,17.9171,17.9222,70696.8252
2007-10-01 13:15:00,35.49,35.54,35.47,35.53,39963.48514048078,17.9273,17.9525,17.9171,17.9475,39963.4851
2007-10-01 13:20:00,35.51,35.53,35.51,35.52,13490.21198904554,17.9374,17.9475,17.9374,17.9424,13490.212
2007-10-01 13:25:00,35.53,35.55,35.52,35.52,47570.747540318494,17.9475,17.9576,17.9424,17.9424,47570.7475
2007-10-01 13:30:00,35.51,35.56,35.51,35.53,19170.30124759104,17.9374,17.9626,17.9374,17.9475,19170.3012
2007-10-01 13:35:00,35.53,35.53,35.5,35.52,13693.07231970788,17.9475,17.9475,17.9323,17.9424,13693.0723
2007-10-01 13:40:00,35.53,35.57,35.53,35.53,15417.385130337763,17.9475,17.9677,17.9475,17.9475,15417.3851
2007-10-01 13:45:00,35.54,35.55,35.5,35.51,14808.804138350746,17.9525,17.9576,17.9323,17.9374,14808.8041
2007-10-01 13:50:00,35.51,35.52,35.5,35.52,10853.027690435136,17.9374,17.9424,17.9323,17.9424,10853.0277
2007-10-01 13:55:00,35.53,35.55,35.52,35.55,9128.714879805257,17.9475,17.9576,17.9424,17.9576,9128.7149
2007-10-01 14:00:00,35.55,35.6,35.55,35.58,22416.066538188457,17.9576,17.9828,17.9576,17.9727,22416.0665
2007-10-01 14:05:00,35.58,35.59,35.55,35.59,36210.56902322751,17.9727,17.9778,17.9576,17.9778,36210.569
2007-10-01 14:10:00,35.59,35.6,35.53,35.54,45034.993407039256,17.9778,17.9828,17.9475,17.9525,45034.9934
2007-10-01 14:15:00,35.53,35.55,35.53,35.54,17547.41860229232,17.9475,17.9576,17.9475,17.9525,17547.4186
2007-10-01 14:20:00,35.53,35.55,35.53,35.54,24241.809514149507,17.9475,17.9576,17.9475,17.9525,24241.8095
2007-10-01 14:25:00,35.54,35.54,35.51,35.52,26067.55249011056,17.9525,17.9525,17.9374,17.9424,26067.5525
2007-10-01 14:30:00,35.52,35.54,35.5,35.51,59843.79754539,17.9424,17.9525,17.9323,17.9374,59843.7975
2007-10-01 14:35:00,35.52,35.52,35.47,35.5,57916.624404097776,17.9424,17.9424,17.9171,17.9323,57916.6244
2007-10-01 14:40:00,35.51,35.52,35.47,35.49,43006.39010041586,17.9374,17.9424,17.9171,17.9273,43006.3901
2007-10-01 14:45:00,35.47,35.5,35.47,35.5,22517.496703519628,17.9171,17.9323,17.9171,17.9323,22517.4967
2007-10-01 14:50:00,35.5,35.54,35.5,35.54,35703.41819657166,17.9323,17.9525,17.9323,17.9525,35703.4182
2007-10-01 14:55:00,35.54,35.55,35.52,35.53,58018.05456942895,17.9525,17.9576,17.9424,17.9475,58018.0546
2007-10-01 15:00:00,35.53,35.55,35.52,35.54,27791.86530074044,17.9475,17.9576,17.9424,17.9525,27791.8653
2007-10-01 15:05:00,35.54,35.55,35.53,35.54,33269.094228623595,17.9525,17.9576,17.9475,17.9525,33269.0942
2007-10-01 15:10:00,35.54,35.55,35.53,35.53,123947.66203468911,17.9525,17.9576,17.9475,17.9475,123947.662
2007-10-01 15:15:00,35.54,35.56,35.52,35.53,88954.25499543564,17.9525,17.9626,17.9424,17.9475,88954.255
2007-10-01 15:20:00,35.53,35.54,35.51,35.53,64813.87564661731,17.9475,17.9525,17.9374,17.9475,64813.8756
2007-10-01 15:25:00,35.53,35.54,35.51,35.51,24748.960340805355,17.9475,17.9525,17.9374,17.9374,24748.9603
2007-10-01 15:30:00,35.51,35.53,35.51,35.52,29313.31778070798,17.9374,17.9475,17.9374,17.9424,29313.3178
2007-10-01 15:35:00,35.52,35.52,35.47,35.48,44629.272745714574,17.9424,17.9424,17.9171,17.9222,44629.2727
2007-10-01 15:40:00,35.47,35.49,35.45,35.45,65625.31696926666,17.9171,17.9273,17.907,17.907,65625.317
2007-10-01 15:45:00,35.45,35.5,35.45,35.49,49497.92068161071,17.907,17.9323,17.907,17.9273,49497.9207
2007-10-01 15:50:00,35.49,35.49,35.47,35.49,47266.45704432498,17.9273,17.9273,17.9171,17.9273,47266.457
2007-10-01 15:55:00,35.49,35.51,35.47,35.49,166954.05213510498,17.9273,17.9374,17.9171,17.9273,166954.0521
2007-10-02 09:30:00,35.51,35.59,35.49,35.53,51425.09382290293,17.9374,17.9778,17.9273,17.9475,51425.0938
2007-10-02 09:35:00,35.52,35.62,35.49,35.58,48179.32853230551,17.9424,17.9929,17.9273,17.9727,48179.3285
2007-10-02 09:40:00,35.58,35.61,35.51,35.61,47165.02687899381,17.9727,17.9879,17.9374,17.9879,47165.0269
2007-10-02 09:45:00,35.61,35.63,35.42,35.43,103154.47814179937,17.9879,17.998,17.8919,17.8969,103154.4781
2007-10-02 09:50:00,35.42,35.47,35.39,35.47,32153.362409980728,17.8919,17.9171,17.8767,17.9171,32153.3624
2007-10-02 09:55:00,35.46,35.56,35.45,35.48,46962.16654833147,17.9121,17.9626,17.907,17.9222,46962.1665
2007-10-02 10:00:00,35.49,35.51,35.47,35.49,52236.53514555229,17.9273,17.9374,17.9171,17.9273,52236.5351
2007-10-02 10:05:00,35.49,35.56,35.47,35.52,44629.272745714574,17.9273,17.9626,17.9171,17.9424,44629.2727
2007-10-02 10:10:00,35.52,35.6,35.5,35.58,67958.21077188356,17.9424,17.9828,17.9323,17.9727,67958.2108
2007-10-02 10:15:00,35.58,35.6,35.47,35.49,140277.9186530074,17.9727,17.9828,17.9171,17.9273,140277.9187
2007-10-02 10:20:00,35.49,35.52,35.47,35.5,58728.06572674713,17.9273,17.9424,17.9171,17.9323,58728.0657
2007-10-02 10:25:00,35.49,35.51,35.48,35.5,24343.23967948068,17.9273,17.9374,17.9222,17.9323,24343.2397
2007-10-02 10:30:00,35.48,35.5,35.45,35.49,41079.216959123645,17.9222,17.9323,17.907,17.9273,41079.217
2007-10-02 10:35:00,35.5,35.5,35.46,35.49,69682.52358251344,17.9323,17.9323,17.9121,17.9273,69682.5236
2007-10-02 10:40:00,35.49,35.51,35.48,35.48,67349.62977989654,17.9273,17.9374,17.9222,17.9222,67349.6298
2007-10-02 10:45:00,35.48,35.49,35.44,35.46,60655.23886803936,17.9222,17.9273,17.902,17.9121,60655.2389
2007-10-02 10:50:00,35.44,35.49,35.43,35.43,133684.95790648137,17.902,17.9273,17.8969,17.8969,133684.9579
2007-10-02 10:55:00,35.43,35.44,35.39,35.41,29211.88761537681,17.8969,17.902,17.8767,17.8868,29211.8876
2007-10-02 11:00:00,35.41,35.43,35.38,35.41,22923.217364844302,17.8868,17.8969,17.8717,17.8868,22923.2174
2007-10-02 11:05:00,35.4,35.42,35.37,35.39,37529.16117253271,17.8818,17.8919,17.8666,17.8767,37529.1612
2007-10-02 11:10:00,35.38,35.42,35.35,35.36,19576.02190891571,17.8717,17.8919,17.8565,17.8616,19576.0219
2007-10-02 11:15:00,35.35,35.38,35.35,35.35,33674.81488994827,17.8565,17.8717,17.8565,17.8565,33674.8149
2007-10-02 11:20:00,35.36,35.41,35.36,35.4,23531.79835683132,17.8616,17.8868,17.8616,17.8818,23531.7984
2007-10-02 11:25:00,35.4,35.42,35.38,35.42,31139.06075666904,17.8818,17.8919,17.8717,17.8919,31139.0608
2007-10-02 11:30:00,35.42,35.42,35.38,35.39,90881.42813672786,17.8919,17.8919,17.8717,17.8767,90881.4281
2007-10-02 11:35:00,35.39,35.39,35.38,35.39,5375.798762551983,17.8767,17.8767,17.8717,17.8767,5375.7988
2007-10-02 11:40:00,35.39,35.42,35.38,35.4,19880.31240490922,17.8767,17.8919,17.8717,17.8818,19880.3124
2007-10-02 11:45:00,35.39,35.46,35.39,35.43,91388.57896338373,17.8767,17.9121,17.8767,17.8969,91388.579
2007-10-02 11:50:00,35.43,35.44,35.39,35.39,73232.57936910437,17.8969,17.902,17.8767,17.8767,73232.5794
2007-10-02 11:55:00,35.38,35.41,35.38,35.39,27893.29546607161,17.8717,17.8868,17.8717,17.8767,27893.2955
2007-10-02 12:00:00,35.4,35.42,35.38,35.39,29516.17811137032,17.8818,17.8919,17.8717,17.8767,29516.1781
2007-10-02 12:05:00,35.4,35.4,35.37,35.37,23126.077695506643,17.8818,17.8818,17.8666,17.8666,23126.0777
2007-10-02 12:10:00,35.37,35.37,35.34,35.35,33066.233897961254,17.8666,17.8666,17.8515,17.8565,33066.2339
2007-10-02 12:15:00,35.36,35.42,35.36,35.4,42499.23927376002,17.8616,17.8919,17.8616,17.8818,42499.2393
2007-10-02 12:20:00,35.41,35.41,35.38,35.4,13997.36281570139,17.8868,17.8868,17.8717,17.8818,13997.3628
2007-10-02 12:25:00,35.4,35.42,35.38,35.42,23734.658687493666,17.8818,17.8919,17.8717,17.8919,23734.6587
2007-10-02 12:30:00,35.42,35.43,35.39,35.42,22517.496703519628,17.8919,17.8969,17.8767,17.8919,22517.4967
2007-10-02 12:35:00,35.42,35.42,35.4,35.41,7505.832234506543,17.8919,17.8919,17.8818,17.8868,7505.8322
2007-10-02 12:40:00,35.41,35.42,35.38,35.41,15620.245461000102,17.8868,17.8919,17.8717,17.8868,15620.2455
2007-10-02 12:45:00,35.42,35.45,35.4,35.44,35094.83720458464,17.8919,17.907,17.8818,17.902,35094.8372
2007-10-02 12:50:00,35.45,35.46,35.43,35.45,8215.843391824728,17.907,17.9121,17.8969,17.907,8215.8434
2007-10-02 12:55:00,35.45,35.46,35.43,35.46,17851.70909828583,17.907,17.9121,17.8969,17.9121,17851.7091
2007-10-02 13:00:00,35.47,35.47,35.46,35.47,9838.72603712344,17.9171,17.9171,17.9121,17.9171,9838.726
2007-10-02 13:05:00,35.46,35.47,35.43,35.43,15214.524799675424,17.9121,17.9171,17.8969,17.8969,15214.5248
2007-10-02 13:10:00,35.44,35.45,35.43,35.45,22416.066538188457,17.902,17.907,17.8969,17.907,22416.0665
2007-10-02 13:15:00,35.45,35.45,35.41,35.42,16025.96612232478,17.907,17.907,17.8868,17.8919,16025.9661
2007-10-02 13:20:00,35.43,35.44,35.42,35.44,11258.748351759814,17.8969,17.902,17.8919,17.902,11258.7484
2007-10-02 13:25:00,35.44,35.44,35.42,35.43,15113.094634344254,17.902,17.902,17.8919,17.8969,15113.0946
2007-10-02 13:30:00,35.43,35.43,35.4,35.41,14200.223146363727,17.8969,17.8969,17.8818,17.8868,14200.2231
2007-10-02 13:35:00,35.4,35.41,35.4,35.41,25053.250836798863,17.8818,17.8868,17.8818,17.8868,25053.2508
2007-10-02 13:40:00,35.4,35.42,35.39,35.39,19373.161578253374,17.8818,17.8919,17.8767,17.8767,19373.1616
2007-10-02 13:45:00,35.39,35.45,35.39,35.45,36819.15001521452,17.8767,17.907,17.8767,17.907,36819.15
2007-10-02 13:50:00,35.45,35.47,35.45,35.46,50917.94299624708,17.907,17.9171,17.907,17.9121,50917.943
2007-10-02 13:55:00,35.46,35.47,35.45,35.46,23430.36819150015,17.9121,17.9171,17.907,17.9121,23430.3682
2007-10-02 14:00:00,35.46,35.46,35.43,35.43,12983.061162389697,17.9121,17.9121,17.8969,17.8969,12983.0612
2007-10-02 14:05:00,35.43,35.44,35.42,35.42,212191.9058728066,17.8969,17.902,17.8919,17.8919,212191.9059
2007-10-02 14:10:00,35.43,35.47,35.4,35.46,15518.815295668932,17.8969,17.9171,17.8818,17.9121,15518.8153
2007-10-02 14:15:00,35.46,35.49,35.46,35.49,14707.373973019576,17.9121,17.9273,17.9121,17.9273,14707.374
2007-10-02 14:20:00,35.49,35.51,35.48,35.48,9230.145045136424,17.9273,17.9374,17.9222,17.9222,9230.145
2007-10-02 14:25:00,35.48,35.49,35.48,35.48,11867.329343746833,17.9222,17.9273,17.9222,17.9222,11867.3293
2007-10-02 14:30:00,35.49,35.5,35.47,35.48,271021.4017648849,17.9273,17.9323,17.9171,17.9222,271021.4018
2007-10-02 14:35:00,35.49,35.52,35.48,35.52,22314.636372857287,17.9273,17.9424,17.9222,17.9424,22314.6364
2007-10-02 14:40:00,35.51,35.52,35.49,35.49,25256.111167461204,17.9374,17.9424,17.9273,17.9273,25256.1112
2007-10-02 14:45:00,35.5,35.52,35.49,35.49,33979.10538594178,17.9323,17.9424,17.9273,17.9273,33979.1054
2007-10-02 14:50:00,35.49,35.51,35.47,35.49,58525.2053960848,17.9273,17.9374,17.9171,17.9273,58525.2054
2007-10-02 14:55:00,35.49,35.5,35.48,35.49,29110.457450045644,17.9273,17.9323,17.9222,17.9273,29110.4575
2007-10-02 15:00:00,35.49,35.5,35.46,35.47,20286.033066233897,17.9273,17.9323,17.9121,17.9171,20286.0331
2007-10-02 15:05:00,35.45,35.49,35.44,35.49,41992.08844710417,17.907,17.9273,17.902,17.9273,41992.0884
2007-10-02 15:10:00,35.49,35.49,35.48,35.49,56496.602089461405,17.9273,17.9273,17.9222,17.9273,56496.6021
2007-10-02 15:15:00,35.49,35.49,35.48,35.49,16634.547114311797,17.9273,17.9273,17.9222,17.9273,16634.5471
2007-10-02 15:20:00,35.49,35.51,35.48,35.48,32761.943401967743,17.9273,17.9374,17.9222,17.9222,32761.9434
2007-10-02 15:25:00,35.48,35.49,35.47,35.49,20590.323562227408,17.9222,17.9273,17.9171,17.9273,20590.3236
2007-10-02 15:30:00,35.49,35.51,35.48,35.51,34587.6863779288,17.9273,17.9374,17.9222,17.9374,34587.6864
2007-10-02 15:35:00,35.51,35.51,35.49,35.49,29211.88761537681,17.9374,17.9374,17.9273,17.9273,29211.8876
2007-10-02 15:40:00,35.49,35.55,35.49,35.53,122223.34922405925,17.9273,17.9576,17.9273,17.9475,122223.3492
2007-10-02 15:45:00,35.54,35.56,35.53,35.53,165229.7393244751,17.9525,17.9626,17.9475,17.9475,165229.7393
2007-10-02 15:50:00,35.54,35.57,35.5,35.51,308651.9931027488,17.9525,17.9677,17.9323,17.9374,308651.9931
2007-10-02 15:55:00,35.5,35.54,35.48,35.51,72928.28887311087,17.9323,17.9525,17.9222,17.9374,72928.2889
2007-10-03 09:30:00,35.43,35.6,35.37,35.46,36819.15001521452,17.8969,17.9828,17.8666,17.9121,36819.15
2007-10-03 09:35:00,35.51,35.57,35.44,35.54,14808.804138350746,17.9374,17.9677,17.902,17.9525,14808.8041
2007-10-03 09:40:00,35.54,35.56,35.46,35.48,27791.86530074044,17.9525,17.9626,17.9121,17.9222,27791.8653
2007-10-03 09:45:00,35.47,35.53,35.43,35.45,22213.20620752612,17.9171,17.9475,17.8969,17.907,22213.2062
2007-10-03 09:50:00,35.45,35.46,35.29,35.29,34993.40703925347,17.907,17.9121,17.8262,17.8262,34993.407
2007-10-03 09:55:00,35.29,35.31,35.23,35.29,18460.290090272847,17.8262,17.8363,17.7959,17.8262,18460.2901
2007-10-03 10:00:00,35.3,35.44,35.29,35.41,30226.189268688508,17.8313,17.902,17.8262,17.8868,30226.1893
2007-10-03 10:05:00,35.41,35.41,35.34,35.36,27487.57480474693,17.8868,17.8868,17.8515,17.8616,27487.5748
2007-10-03 10:10:00,35.36,35.37,35.34,35.35,26067.55249011056,17.8616,17.8666,17.8515,17.8565,26067.5525
2007-10-03 10:15:00,35.34,35.35,35.3,35.34,27487.57480474693,17.8515,17.8565,17.8313,17.8515,27487.5748
2007-10-03 10:20:00,35.36,35.4,35.35,35.38,36920.580180545694,17.8616,17.8818,17.8565,17.8717,36920.5802
2007-10-03 10:25:00,35.38,35.51,35.37,35.46,55583.73060148088,17.8717,17.9374,17.8666,17.9121,55583.7306
2007-10-03 10:30:00,35.46,35.53,35.45,35.47,140582.2091490009,17.9121,17.9475,17.907,17.9171,140582.2091
2007-10-03 10:35:00,35.47,35.48,35.43,35.44,22517.496703519628,17.9171,17.9222,17.8969,17.902,22517.4967
2007-10-03 10:40:00,35.44,35.44,35.36,35.36,33674.81488994827,17.902,17.902,17.8616,17.8616,33674.8149
2007-10-03 10:45:00,35.36,35.39,35.36,35.38,26371.842986104068,17.8616,17.8767,17.8616,17.8717,26371.843
2007-10-03 10:50:00,35.39,35.48,35.39,35.47,19068.871082259862,17.8767,17.9222,17.8767,17.9171,19068.8711
2007-10-03 10:55:00,35.47,35.49,35.46,35.48,47165.02687899381,17.9171,17.9273,17.9121,17.9222,47165.0269
2007-10-03 11:00:00,35.47,35.47,35.45,35.47,13490.21198904554,17.9171,17.9171,17.907,17.9171,13490.212
2007-10-03 11:05:00,35.47,35.49,35.44,35.44,21604.6252155391,17.9171,17.9273,17.902,17.902,21604.6252
2007-10-03 11:10:00,35.46,35.47,35.42,35.43,9230.145045136424,17.9121,17.9171,17.8919,17.8969,9230.145
2007-10-03 11:15:00,35.44,35.48,35.42,35.48,14200.223146363727,17.902,17.9222,17.8919,17.9222,14200.2231
2007-10-03 11:20:00,35.49,35.5,35.44,35.45,12881.630997058524,17.9273,17.9323,17.902,17.907,12881.631
2007-10-03 11:25:00,35.46,35.46,35.42,35.43,7708.692565168882,17.9121,17.9121,17.8919,17.8969,7708.6926
2007-10-03 11:30:00,35.44,35.48,35.42,35.48,11563.038847753322,17.902,17.9222,17.8919,17.9222,11563.0388
2007-10-03 11:35:00,35.48,35.49,35.47,35.49,7404.402069175373,17.9222,17.9273,17.9171,17.9273,7404.4021
2007-10-03 11:40:00,35.49,35.5,35.45,35.47,30124.759103357337,17.9273,17.9323,17.907,17.9171,30124.7591
2007-10-03 11:45:00,35.47,35.47,35.43,35.45,16533.116948980627,17.9171,17.9171,17.8969,17.907,16533.1169
2007-10-03 11:50:00,35.45,35.49,35.44,35.48,32051.93224464956,17.907,17.9273,17.902,17.9222,32051.9322
2007-10-03 11:55:00,35.48,35.49,35.47,35.48,6897.2512425195255,17.9222,17.9273,17.9171,17.9222,6897.2512
2007-10-03 12:00:00,35.47,35.49,35.47,35.49,6795.821077188356,17.9171,17.9273,17.9171,17.9273,6795.8211
2007-10-03 12:05:00,35.49,35.5,35.47,35.48,19981.74257024039,17.9273,17.9323,17.9171,17.9222,19981.7426
2007-10-03 12:10:00,35.48,35.49,35.48,35.48,6390.100415863678,17.9222,17.9273,17.9222,17.9222,6390.1004
2007-10-03 12:15:00,35.48,35.48,35.46,35.48,10041.58636778578,17.9222,17.9222,17.9121,17.9222,10041.5864
2007-10-03 12:20:00,35.48,35.5,35.47,35.5,26777.563647428746,17.9222,17.9323,17.9171,17.9323,26777.5636
2007-10-03 12:25:00,35.49,35.5,35.47,35.49,197078.8112384623,17.9273,17.9323,17.9171,17.9273,197078.8112
2007-10-03 12:30:00,35.48,35.49,35.47,35.49,10143.016533116948,17.9222,17.9273,17.9171,17.9273,10143.0165
2007-10-03 12:35:00,35.49,35.5,35.48,35.49,10345.876863779287,17.9273,17.9323,17.9222,17.9273,10345.8769
2007-10-03 12:40:00,35.48,35.5,35.48,35.49,21706.05538087027,17.9222,17.9323,17.9222,17.9273,21706.0554
2007-10-03 12:45:00,35.48,35.48,35.47,35.47,7708.692565168882,17.9222,17.9222,17.9171,17.9171,7708.6926
2007-10-03 12:50:00,35.48,35.48,35.47,35.48,4665.787605233797,17.9222,17.9222,17.9171,17.9222,4665.7876
2007-10-03 12:55:00,35.48,35.49,35.47,35.48,7505.832234506543,17.9222,17.9273,17.9171,17.9222,7505.8322
2007-10-03 13:00:00,35.48,35.48,35.47,35.47,9433.005375798764,17.9222,17.9222,17.9171,17.9171,9433.0054
2007-10-03 13:05:00,35.47,35.47,35.39,35.39,18257.42975961051,17.9171,17.9171,17.8767,17.8767,18257.4298
2007-10-03 13:10:00,35.39,35.4,35.37,35.38,16431.686783649457,17.8767,17.8818,17.8666,17.8717,16431.6868
2007-10-03 13:15:00,35.37,35.41,35.36,35.41,14605.943807688407,17.8666,17.8868,17.8616,17.8868,14605.9438
2007-10-03 13:20:00,35.41,35.42,35.36,35.38,8824.424383811745,17.8868,17.8919,17.8616,17.8717,8824.4244
2007-10-03 13:25:00,35.38,35.4,35.38,35.39,9128.714879805257,17.8717,17.8818,17.8717,17.8767,9128.7149
2007-10-03 13:30:00,35.4,35.43,35.39,35.43,7708.692565168882,17.8818,17.8969,17.8767,17.8969,7708.6926
2007-10-03 13:35:00,35.44,35.45,35.42,35.43,6491.530581194847,17.902,17.907,17.8919,17.8969,6491.5306
2007-10-03 13:40:00,35.44,35.44,35.4,35.4,7302.971903844204,17.902,17.902,17.8818,17.8818,7302.9719
2007-10-03 13:45:00,35.4,35.4,35.36,35.36,10650.167359772797,17.8818,17.8818,17.8616,17.8616,10650.1674
2007-10-03 13:50:00,35.36,35.38,35.3,35.31,33167.664063292425,17.8616,17.8717,17.8313,17.8363,33167.6641
2007-10-03 13:55:00,35.31,35.32,35.3,35.32,11563.038847753322,17.8363,17.8414,17.8313,17.8414,11563.0388
2007-10-03 14:00:00,35.33,35.33,35.29,35.31,9838.72603712344,17.8464,17.8464,17.8262,17.8363,9838.726
2007-10-03 14:05:00,35.31,35.31,35.27,35.28,18866.010751597525,17.8363,17.8363,17.8161,17.8212,18866.0108
2007-10-03 14:10:00,35.28,35.33,35.27,35.32,12171.61983974034,17.8212,17.8464,17.8161,17.8414,12171.6198
2007-10-03 14:15:00,35.32,35.33,35.31,35.33,6085.809919870169,17.8414,17.8464,17.8363,17.8464,6085.8099
2007-10-03 14:20:00,35.32,35.34,35.32,35.32,8621.564053149406,17.8414,17.8515,17.8414,17.8414,8621.5641
2007-10-03 14:25:00,35.31,35.36,35.31,35.34,13490.21198904554,17.8363,17.8616,17.8363,17.8515,13490.212
2007-10-03 14:30:00,35.34,35.37,35.34,35.35,7607.262399837712,17.8515,17.8666,17.8515,17.8565,7607.2624
2007-10-03 14:35:00,35.35,35.39,35.29,35.32,39557.7644791561,17.8565,17.8767,17.8262,17.8414,39557.7645
2007-10-03 14:40:00,35.33,35.33,35.3,35.31,16837.407444974135,17.8464,17.8464,17.8313,17.8363,16837.4074
2007-10-03 14:45:00,35.31,35.31,35.26,35.26,18054.56942894817,17.8363,17.8363,17.8111,17.8111,18054.5694
2007-10-03 14:50:00,35.26,35.29,35.26,35.28,14403.083477026068,17.8111,17.8262,17.8111,17.8212,14403.0835
2007-10-03 14:55:00,35.28,35.31,35.28,35.31,15924.53595699361,17.8212,17.8363,17.8212,17.8363,15924.536
2007-10-03 15:00:00,35.31,35.31,35.27,35.29,15214.524799675424,17.8363,17.8363,17.8161,17.8262,15214.5248
2007-10-03 15:05:00,35.29,35.34,35.29,35.34,17851.70909828583,17.8262,17.8515,17.8262,17.8515,17851.7091
2007-10-03 15:10:00,35.34,35.35,35.32,35.35,27081.854143422253,17.8515,17.8565,17.8414,17.8565,27081.8541
2007-10-03 15:15:00,35.35,35.35,35.33,35.33,20286.033066233897,17.8565,17.8565,17.8464,17.8464,20286.0331
2007-10-03 15:20:00,35.33,35.36,35.33,35.36,23836.08885282483,17.8464,17.8616,17.8464,17.8616,23836.0889
2007-10-03 15:25:00,35.36,35.38,35.36,35.37,50309.36200426007,17.8616,17.8717,17.8616,17.8666,50309.362
2007-10-03 15:30:00,35.37,35.37,35.36,35.36,18358.85992494168,17.8666,17.8666,17.8616,17.8616,18358.8599
2007-10-03 15:35:00,35.36,35.38,35.32,35.32,52236.53514555229,17.8616,17.8717,17.8414,17.8414,52236.5351
2007-10-03 15:40:00,35.33,35.33,35.27,35.28,35703.41819657166,17.8464,17.8464,17.8161,17.8212,35703.4182
2007-10-03 15:45:00,35.28,35.3,35.27,35.29,27690.435135409272,17.8212,17.8313,17.8161,17.8262,27690.4351
2007-10-03 15:50:00,35.29,35.31,35.27,35.29,51526.5239882341,17.8262,17.8363,17.8161,17.8262,51526.524
2007-10-03 15:55:00,35.29,35.31,35.25,35.3,80028.40044629273,17.8262,17.8363,17.806,17.8313,80028.4004
2007-10-04 09:30:00,35.47,35.47,35.35,35.35,23734.658687493666,17.9171,17.9171,17.8565,17.8565,23734.6587
2007-10-04 09:35:00,35.34,35.37,35.3,35.33,12577.340501065017,17.8515,17.8666,17.8313,17.8464,12577.3405
2007-10-04 09:40:00,35.31,35.31,35.25,35.27,13388.781823714373,17.8363,17.8363,17.806,17.8161,13388.7818
2007-10-04 09:45:00,35.26,35.31,35.25,35.27,11968.759509078,17.8111,17.8363,17.806,17.8161,11968.7595
2007-10-04 09:50:00,35.26,35.34,35.26,35.34,9027.284714474084,17.8111,17.8515,17.8111,17.8515,9027.2847
2007-10-04 09:55:00,35.33,35.35,35.32,35.33,7505.832234506543,17.8464,17.8565,17.8414,17.8464,7505.8322
2007-10-04 10:00:00,35.32,35.32,35.22,35.25,15417.385130337763,17.8414,17.8414,17.7909,17.806,15417.3851
2007-10-04 10:05:00,35.24,35.26,35.22,35.26,12070.18967440917,17.801,17.8111,17.7909,17.8111,12070.1897
2007-10-04 10:10:00,35.27,35.3,35.27,35.28,5172.938431889644,17.8161,17.8313,17.8161,17.8212,5172.9384
2007-10-04 10:15:00,35.28,35.3,35.27,35.28,11968.759509078,17.8212,17.8313,17.8161,17.8212,11968.7595
2007-10-04 10:20:00,35.27,35.28,35.26,35.26,6187.240085201339,17.8161,17.8212,17.8111,17.8111,6187.2401
2007-10-04 10:25:00,35.26,35.27,35.25,35.25,5172.938431889644,17.8111,17.8161,17.806,17.806,5172.9384
2007-10-04 10:30:00,35.24,35.29,35.24,35.27,18155.99959427934,17.801,17.8262,17.801,17.8161,18155.9996
2007-10-04 10:35:00,35.27,35.28,35.25,35.26,14200.223146363727,17.8161,17.8212,17.806,17.8111,14200.2231
2007-10-04 10:40:00,35.25,35.27,35.25,35.27,11055.888021097477,17.806,17.8161,17.806,17.8161,11055.888
2007-10-04 10:45:00,35.27,35.29,35.26,35.27,12475.910335733848,17.8161,17.8262,17.8111,17.8161,12475.9103
2007-10-04 10:50:00,35.27,35.38,35.27,35.37,45745.00456435744,17.8161,17.8717,17.8161,17.8666,45745.0046
2007-10-04 10:55:00,35.38,35.39,35.35,35.35,31950.50207931839,17.8717,17.8767,17.8565,17.8565,31950.5021
2007-10-04 11:00:00,35.37,35.39,35.36,35.38,6795.821077188356,17.8666,17.8767,17.8616,17.8717,6795.8211
2007-10-04 11:05:00,35.36,35.39,35.36,35.37,10751.597525103964,17.8616,17.8767,17.8616,17.8666,10751.5975
2007-10-04 11:10:00,35.36,35.36,35.29,35.31,10853.027690435136,17.8616,17.8616,17.8262,17.8363,10853.0277
2007-10-04 11:15:00,35.31,35.32,35.3,35.31,9433.005375798764,17.8363,17.8414,17.8313,17.8363,9433.0054
2007-10-04 11:20:00,35.31,35.31,35.3,35.31,10548.737194441626,17.8363,17.8363,17.8313,17.8363,10548.7372
2007-10-04 11:25:00,35.31,35.31,35.28,35.29,8722.994218480577,17.8363,17.8363,17.8212,17.8262,8722.9942
2007-10-04 11:30:00,35.28,35.29,35.25,35.26,11968.759509078,17.8212,17.8262,17.806,17.8111,11968.7595
2007-10-04 11:35:00,35.26,35.27,35.26,35.26,3651.485951922102,17.8111,17.8161,17.8111,17.8111,3651.486
2007-10-04 11:40:00,35.27,35.27,35.24,35.26,9737.29587179227,17.8161,17.8161,17.801,17.8111,9737.2959
2007-10-04 11:45:00,35.26,35.26,35.23,35.23,23227.507860837813,17.8111,17.8111,17.7959,17.7959,23227.5079
2007-10-04 11:50:00,35.23,35.23,35.2,35.23,8114.413226493559,17.7959,17.7959,17.7808,17.7959,8114.4132
2007-10-04 11:55:00,35.23,35.24,35.22,35.24,2840.0446292727456,17.7959,17.801,17.7909,17.801,2840.0446
2007-10-04 12:00:00,35.23,35.24,35.2,35.2,14504.513642357237,17.7959,17.801,17.7808,17.7808,14504.5136
2007-10-04 12:05:00,35.2,35.21,35.2,35.21,33877.67522061061,17.7808,17.7858,17.7808,17.7858,33877.6752
2007-10-04 12:10:00,35.2,35.2,35.16,35.16,5477.228927883152,17.7808,17.7808,17.7606,17.7606,5477.2289
2007-10-04 12:15:00,35.17,35.19,35.16,35.18,2941.474794603915,17.7656,17.7757,17.7606,17.7707,2941.4748
2007-10-04 12:20:00,35.18,35.18,35.14,35.14,14301.653311694898,17.7707,17.7707,17.7505,17.7505,14301.6533
2007-10-04 12:25:00,35.13,35.16,35.13,35.16,7302.971903844204,17.7454,17.7606,17.7454,17.7606,7302.9719
2007-10-04 12:30:00,35.16,35.17,35.16,35.16,3144.335125266254,17.7606,17.7656,17.7606,17.7606,3144.3351
2007-10-04 12:35:00,35.17,35.17,35.15,35.16,5375.798762551983,17.7656,17.7656,17.7555,17.7606,5375.7988
2007-10-04 12:40:00,35.17,35.17,35.13,35.14,8520.133887818238,17.7656,17.7656,17.7454,17.7505,8520.1339
2007-10-04 12:45:00,35.14,35.15,35.12,35.13,10650.167359772797,17.7505,17.7555,17.7404,17.7454,10650.1674
2007-10-04 12:50:00,35.13,35.13,35.09,35.12,20793.183892889745,17.7454,17.7454,17.7252,17.7404,20793.1839
2007-10-04 12:55:00,35.13,35.13,35.09,35.09,5578.659093214322,17.7454,17.7454,17.7252,17.7252,5578.6591
2007-10-04 13:00:00,35.1,35.11,35.07,35.08,25256.111167461204,17.7302,17.7353,17.7151,17.7201,25256.1112
2007-10-04 13:05:00,35.08,35.09,35.06,35.08,7302.971903844204,17.7201,17.7252,17.71,17.7201,7302.9719
2007-10-04 13:10:00,35.09,35.09,35.05,35.05,6491.530581194847,17.7252,17.7252,17.705,17.705,6491.5306
2007-10-04 13:15:00,35.05,35.06,35.02,35.04,6085.809919870169,17.705,17.71,17.6898,17.6999,6085.8099
2007-10-04 13:20:00,35.03,35.03,35.0,35.03,19170.30124759104,17.6949,17.6949,17.6797,17.6949,19170.3012
2007-10-04 13:25:00,35.03,35.09,35.02,35.06,19373.161578253374,17.6949,17.7252,17.6898,17.71,19373.1616
2007-10-04 13:30:00,35.06,35.07,35.05,35.06,8520.133887818238,17.71,17.7151,17.705,17.71,8520.1339
2007-10-04 13:35:00,35.07,35.09,35.06,35.07,9635.865706461102,17.7151,17.7252,17.71,17.7151,9635.8657
2007-10-04 13:40:00,35.09,35.09,35.07,35.07,6390.100415863678,17.7252,17.7252,17.7151,17.7151,6390.1004
2007-10-04 13:45:00,35.06,35.1,35.06,35.09,6187.240085201339,17.71,17.7302,17.71,17.7252,6187.2401
2007-10-04 13:50:00,35.09,35.1,35.09,35.1,6085.809919870169,17.7252,17.7302,17.7252,17.7302,6085.8099
2007-10-04 13:55:00,35.1,35.1,35.09,35.1,6897.2512425195255,17.7302,17.7302,17.7252,17.7302,6897.2512
2007-10-04 14:00:00,35.1,35.13,35.09,35.12,12475.910335733848,17.7302,17.7454,17.7252,17.7404,12475.9103
2007-10-04 14:05:00,35.11,35.12,35.08,35.11,20286.033066233897,17.7353,17.7404,17.7201,17.7353,20286.0331
2007-10-04 14:10:00,35.1,35.11,35.07,35.08,12983.061162389697,17.7302,17.7353,17.7151,17.7201,12983.0612
2007-10-04 14:15:00,35.09,35.12,35.08,35.08,9534.435541129931,17.7252,17.7404,17.7201,17.7201,9534.4355
2007-10-04 14:20:00,35.09,35.09,35.06,35.07,7607.262399837712,17.7252,17.7252,17.71,17.7151,7607.2624
2007-10-04 14:25:00,35.06,35.08,35.06,35.06,14403.083477026068,17.71,17.7201,17.71,17.71,14403.0835
2007-10-04 14:30:00,35.08,35.09,35.07,35.09,9737.29587179227,17.7201,17.7252,17.7151,17.7252,9737.2959
2007-10-04 14:35:00,35.09,35.1,35.09,35.1,8621.564053149406,17.7252,17.7302,17.7252,17.7302,8621.5641
2007-10-04 14:40:00,35.1,35.1,35.09,35.1,7100.1115731818645,17.7302,17.7302,17.7252,17.7302,7100.1116
2007-10-04 14:45:00,35.1,35.1,35.05,35.06,15924.53595699361,17.7302,17.7302,17.705,17.71,15924.536
2007-10-04 14:50:00,35.05,35.08,35.05,35.05,12983.061162389697,17.705,17.7201,17.705,17.705,12983.0612
2007-10-04 14:55:00,35.04,35.07,35.04,35.06,11867.329343746833,17.6999,17.7151,17.6999,17.71,11867.3293
2007-10-04 15:00:00,35.07,35.08,35.06,35.07,8824.424383811745,17.7151,17.7201,17.71,17.7151,8824.4244
2007-10-04 15:05:00,35.07,35.08,35.04,35.04,17141.697940967642,17.7151,17.7201,17.6999,17.6999,17141.6979
2007-10-04 15:10:00,35.04,35.05,34.98,34.99,33674.81488994827,17.6999,17.705,17.6696,17.6747,33674.8149
2007-10-04 15:15:00,35.0,35.03,34.99,35.02,14098.79298103256,17.6797,17.6949,17.6747,17.6898,14098.793
2007-10-04 15:20:00,35.02,35.06,35.01,35.05,19373.161578253374,17.6898,17.71,17.6848,17.705,19373.1616
2007-10-04 15:25:00,35.05,35.06,35.03,35.04,18764.580586266355,17.705,17.71,17.6949,17.6999,18764.5806
2007-10-04 15:30:00,35.04,35.08,35.04,35.08,24647.530175474185,17.6999,17.7201,17.6999,17.7201,24647.5302
2007-10-04 15:35:00,35.08,35.16,35.07,35.14,38340.60249518207,17.7201,17.7606,17.7151,17.7505,38340.6025
2007-10-04 15:40:00,35.14,35.14,35.11,35.12,16735.977279642964,17.7505,17.7505,17.7353,17.7404,16735.9773
2007-10-04 15:45:00,35.12,35.12,35.1,35.11,22517.496703519628,17.7404,17.7404,17.7302,17.7353,22517.4967
2007-10-04 15:50:00,35.11,35.11,35.08,35.1,41586.36778577949,17.7353,17.7353,17.7201,17.7302,41586.3678
2007-10-04 15:55:00,35.1,35.12,35.08,35.12,54873.71944416269,17.7302,17.7404,17.7201,17.7404,54873.7194
2007-10-05 09:30:00,35.38,35.64,35.33,35.54,42397.809108428846,17.8717,18.003,17.8464,17.9525,42397.8091
2007-10-05 09:35:00,35.53,35.6,35.45,35.49,61060.95952936403,17.9475,17.9828,17.907,17.9273,61060.9595
2007-10-05 09:40:00,35.49,35.63,35.48,35.62,34993.40703925347,17.9273,17.998,17.9222,17.9929,34993.407
2007-10-05 09:45:00,35.61,35.62,35.52,35.53,153970.99097271528,17.9879,17.9929,17.9424,17.9475,153970.991
2007-10-05 09:50:00,35.55,35.57,35.5,35.56,126686.27649863069,17.9576,17.9677,17.9323,17.9626,126686.2765
2007-10-05 09:55:00,35.56,35.62,35.54,35.62,28704.73678872097,17.9626,17.9929,17.9525,17.9929,28704.7368
2007-10-05 10:00:00,35.61,35.69,35.6,35.68,98995.84136322142,17.9879,18.0283,17.9828,18.0232,98995.8414
2007-10-05 10:05:00,35.69,35.72,35.64,35.71,131352.06410386448,18.0283,18.0434,18.003,18.0384,131352.0641
2007-10-05 10:10:00,35.72,35.72,35.67,35.67,57612.33390810427,18.0434,18.0434,18.0182,18.0182,57612.3339
2007-10-05 10:15:00,35.67,35.69,35.66,35.67,27081.854143422253,18.0182,18.0283,18.0131,18.0182,27081.8541
2007-10-05 10:20:00,35.68,35.74,35.66,35.73,27284.714474084594,18.0232,18.0535,18.0131,18.0485,27284.7145
2007-10-05 10:25:00,35.71,35.72,35.63,35.64,12780.200831727356,18.0384,18.0434,17.998,18.003,12780.2008
2007-10-05 10:30:00,35.64,35.66,35.62,35.65,34080.53555127295,18.003,18.0131,17.9929,18.0081,34080.5356
2007-10-05 10:35:00,35.66,35.7,35.65,35.66,27183.284308753424,18.0131,18.0333,18.0081,18.0131,27183.2843
2007-10-05 10:40:00,35.67,35.68,35.64,35.64,19170.30124759104,18.0182,18.0232,18.003,18.003,19170.3012
2007-10-05 10:45:00,35.63,35.69,35.62,35.69,30429.04959935085,17.998,18.0283,17.9929,18.0283,30429.0496
2007-10-05 10:50:00,35.68,35.69,35.65,35.67,26878.99381275992,18.0232,18.0283,18.0081,18.0182,26878.9938
2007-10-05 10:55:00,35.67,35.7,35.65,35.69,18663.150420935188,18.0182,18.0333,18.0081,18.0283,18663.1504
2007-10-05 11:00:00,35.68,35.72,35.68,35.69,210061.872400852,18.0232,18.0434,18.0232,18.0283,210061.8724
2007-10-05 11:05:00,35.69,35.69,35.68,35.68,64002.43432396795,18.0283,18.0283,18.0232,18.0232,64002.4343
2007-10-05 11:10:00,35.68,35.7,35.68,35.69,50917.94299624708,18.0232,18.0333,18.0232,18.0283,50917.943
2007-10-05 11:15:00,35.7,35.71,35.68,35.69,59843.79754539,18.0333,18.0384,18.0232,18.0283,59843.7975
2007-10-05 11:20:00,35.69,35.71,35.68,35.69,277512.93234607973,18.0283,18.0384,18.0232,18.0283,277512.9323
2007-10-05 11:25:00,35.7,35.7,35.68,35.7,111573.18186428644,18.0333,18.0333,18.0232,18.0333,111573.1819
2007-10-05 11:30:00,35.69,35.7,35.67,35.69,21300.3347195456,18.0283,18.0333,18.0182,18.0283,21300.3347
2007-10-05 11:35:00,35.69,35.7,35.65,35.67,39456.33431382493,18.0283,18.0333,18.0081,18.0182,39456.3343
2007-10-05 11:40:00,35.67,35.74,35.67,35.69,61770.970686682216,18.0182,18.0535,18.0182,18.0283,61770.9707
2007-10-05 11:45:00,35.69,35.74,35.68,35.68,39152.04381783142,18.0283,18.0535,18.0232,18.0232,39152.0438
2007-10-05 11:50:00,35.69,35.7,35.68,35.69,26574.703316766405,18.0283,18.0333,18.0232,18.0283,26574.7033
2007-10-05 11:55:00,35.69,35.7,35.68,35.69,26473.27315143524,18.0283,18.0333,18.0232,18.0283,26473.2732
2007-10-05 12:00:00,35.68,35.69,35.66,35.69,25560.40166345471,18.0232,18.0283,18.0131,18.0283,25560.4017
2007-10-05 12:05:00,35.69,35.7,35.66,35.67,21706.05538087027,18.0283,18.0333,18.0131,18.0182,21706.0554
2007-10-05 12:10:00,35.67,35.68,35.65,35.67,23430.36819150015,18.0182,18.0232,18.0081,18.0182,23430.3682
2007-10-05 12:15:00,35.67,35.76,35.67,35.73,103661.62896845522,18.0182,18.0636,18.0182,18.0485,103661.629
2007-10-05 12:20:00,35.74,35.8,35.74,35.77,46962.16654833147,18.0535,18.0838,18.0535,18.0687,46962.1665
2007-10-05 12:25:00,35.78,35.79,35.77,35.78,18358.85992494168,18.0737,18.0788,18.0687,18.0737,18358.8599
2007-10-05 12:30:00,35.77,35.78,35.77,35.77,12171.61983974034,18.0687,18.0737,18.0687,18.0687,12171.6198
2007-10-05 12:35:00,35.78,35.79,35.73,35.74,118774.72360279948,18.0737,18.0788,18.0485,18.0535,118774.7236
2007-10-05 12:40:00,35.74,35.76,35.73,35.76,15113.094634344254,18.0535,18.0636,18.0485,18.0636,15113.0946
2007-10-05 12:45:00,35.76,35.79,35.75,35.76,37224.870676539205,18.0636,18.0788,18.0586,18.0636,37224.8707
2007-10-05 12:50:00,35.76,35.79,35.76,35.77,45643.57439902627,18.0636,18.0788,18.0636,18.0687,45643.5744
2007-10-05 12:55:00,35.77,35.77,35.76,35.77,21401.764884876764,18.0687,18.0687,18.0636,18.0687,21401.7649
2007-10-05 13:00:00,35.77,35.77,35.74,35.75,18460.290090272847,18.0687,18.0687,18.0535,18.0586,18460.2901
2007-10-05 13:05:00,35.75,35.76,35.74,35.76,28806.166954052136,18.0586,18.0636,18.0535,18.0636,28806.167
2007-10-05 13:10:00,35.76,35.77,35.75,35.77,26676.13348209757,18.0636,18.0687,18.0586,18.0687,26676.1335
2007-10-05 13:15:00,35.76,35.78,35.76,35.77,10954.457855766304,18.0636,18.0737,18.0636,18.0687,10954.4579
2007-10-05 13:20:00,35.77,35.79,35.75,35.76,15823.10579166244,18.0687,18.0788,18.0586,18.0636,15823.1058
2007-10-05 13:25:00,35.76,35.8,35.76,35.79,75362.61284105893,18.0636,18.0838,18.0636,18.0788,75362.6128
2007-10-05 13:30:00,35.78,35.79,35.76,35.77,18358.85992494168,18.0737,18.0788,18.0636,18.0687,18358.8599
2007-10-05 13:35:00,35.77,35.79,35.72,35.77,71102.54589714982,18.0687,18.0788,18.0434,18.0687,71102.5459
2007-10-05 13:40:00,35.77,35.79,35.77,35.79,47976.46820164317,18.0687,18.0788,18.0687,18.0788,47976.4682
2007-10-05 13:45:00,35.79,35.79,35.78,35.78,25661.83182878588,18.0788,18.0788,18.0737,18.0737,25661.8318
2007-10-05 13:50:00,35.79,35.79,35.76,35.76,137133.58352774114,18.0788,18.0788,18.0636,18.0636,137133.5835
2007-10-05 13:55:00,35.78,35.79,35.76,35.76,17344.558271629983,18.0737,18.0788,18.0636,18.0636,17344.5583
2007-10-05 14:00:00,35.77,35.79,35.73,35.75,34790.54670859114,18.0687,18.0788,18.0485,18.0586,34790.5467
2007-10-05 14:05:00,35.75,35.8,35.75,35.79,58220.91490009129,18.0586,18.0838,18.0586,18.0788,58220.9149
2007-10-05 14:10:00,35.78,35.8,35.78,35.79,118876.15376813064,18.0737,18.0838,18.0737,18.0788,118876.1538
2007-10-05 14:15:00,35.8,35.82,35.79,35.79,57105.18308144842,18.0838,18.0939,18.0788,18.0788,57105.1831
2007-10-05 14:20:00,35.8,35.88,35.8,35.85,47570.747540318494,18.0838,18.1243,18.0838,18.1091,47570.7475
2007-10-05 14:25:00,35.86,35.86,35.82,35.82,46759.30621766914,18.1142,18.1142,18.0939,18.0939,46759.3062
2007-10-05 14:30:00,35.83,35.85,35.82,35.83,97677.24921391622,18.099,18.1091,18.0939,18.099,97677.2492
2007-10-05 14:35:00,35.82,35.85,35.82,35.85,103965.91946444871,18.0939,18.1091,18.0939,18.1091,103965.9195
2007-10-05 14:40:00,35.84,35.84,35.82,35.83,67755.35044122122,18.104,18.104,18.0939,18.099,67755.3504
2007-10-05 14:45:00,35.82,35.83,35.79,35.79,58119.48473476012,18.0939,18.099,18.0788,18.0788,58119.4847
2007-10-05 14:50:00,35.8,35.82,35.79,35.82,65523.88680393549,18.0838,18.0939,18.0788,18.0939,65523.8868
2007-10-05 14:55:00,35.82,35.87,35.81,35.87,43412.11076174054,18.0939,18.1192,18.0889,18.1192,43412.1108
2007-10-05 15:00:00,35.86,35.89,35.85,35.85,87939.95334212395,18.1142,18.1293,18.1091,18.1091,87939.9533
2007-10-05 15:05:00,35.85,35.86,35.8,35.81,44730.702911045744,18.1091,18.1142,18.0838,18.0889,44730.7029
2007-10-05 15:10:00,35.81,35.85,35.77,35.83,49396.49051627954,18.0889,18.1091,18.0687,18.099,49396.4905
2007-10-05 15:15:00,35.83,35.86,35.82,35.84,86925.65168881226,18.099,18.1142,18.0939,18.104,86925.6517
2007-10-05 15:20:00,35.86,35.9,35.84,35.89,135206.41038644893,18.1142,18.1344,18.104,18.1293,135206.4104
2007-10-05 15:25:00,35.89,35.93,35.88,35.91,134496.39922913074,18.1293,18.1495,18.1243,18.1394,134496.3992
2007-10-05 15:30:00,35.92,35.94,35.89,35.91,79926.97028096156,18.1445,18.1546,18.1293,18.1394,79926.9703
2007-10-05 15:35:00,35.92,35.99,35.9,35.97,113601.78517090985,18.1445,18.1798,18.1344,18.1697,113601.7852
2007-10-05 15:40:00,35.97,35.99,35.91,35.92,173141.29222030632,18.1697,18.1798,18.1394,18.1445,173141.2922
2007-10-05 15:45:00,35.92,35.96,35.87,35.9,86215.64053149406,18.1445,18.1647,18.1192,18.1344,86215.6405
2007-10-05 15:50:00,35.9,35.96,35.9,35.94,91287.14879805254,18.1344,18.1647,18.1344,18.1546,91287.1488
2007-10-05 15:55:00,35.94,35.95,35.87,35.92,195557.3587584948,18.1546,18.1596,18.1192,18.1445,195557.3588
2007-10-08 09:30:00,35.94,35.99,35.88,35.9,31747.64174865605,18.1546,18.1798,18.1243,18.1344,31747.6417
2007-10-08 09:35:00,35.88,35.94,35.85,35.91,23430.36819150015,18.1243,18.1546,18.1091,18.1394,23430.3682
2007-10-08 09:40:00,35.91,35.94,35.88,35.88,17953.139263617,18.1394,18.1546,18.1243,18.1243,17953.1393
2007-10-08 09:45:00,35.9,35.91,35.87,35.89,17243.128106298813,18.1344,18.1394,18.1192,18.1293,17243.1281
2007-10-08 09:50:00,35.88,35.89,35.84,35.84,33877.67522061061,18.1243,18.1293,18.104,18.104,33877.6752
2007-10-08 09:55:00,35.84,35.87,35.82,35.84,21401.764884876764,18.104,18.1192,18.0939,18.104,21401.7649
2007-10-08 10:00:00,35.83,35.84,35.8,35.81,17243.128106298813,18.099,18.104,18.0838,18.0889,17243.1281
2007-10-08 10:05:00,35.81,35.83,35.79,35.8,29516.17811137032,18.0889,18.099,18.0788,18.0838,29516.1781
2007-10-08 10:10:00,35.8,35.82,35.73,35.76,18257.42975961051,18.0838,18.0939,18.0485,18.0636,18257.4298
2007-10-08 10:15:00,35.75,35.76,35.74,35.76,6491.530581194847,18.0586,18.0636,18.0535,18.0636,6491.5306
2007-10-08 10:20:00,35.76,35.8,35.76,35.8,13591.642154376712,18.0636,18.0838,18.0636,18.0838,13591.6422
2007-10-08 10:25:00,35.8,35.82,35.79,35.82,11360.178517090982,18.0838,18.0939,18.0788,18.0939,11360.1785
2007-10-08 10:30:00,35.82,35.82,35.81,35.82,12678.770666396187,18.0939,18.0939,18.0889,18.0939,12678.7707
2007-10-08 10:35:00,35.82,35.83,35.8,35.81,19778.88223957805,18.0939,18.099,18.0838,18.0889,19778.8822
2007-10-08 10:40:00,35.8,35.87,35.79,35.87,50512.22233492241,18.0838,18.1192,18.0788,18.1192,50512.2223
2007-10-08 10:45:00,35.87,35.87,35.85,35.87,18561.720255604017,18.1192,18.1192,18.1091,18.1192,18561.7203
2007-10-08 10:50:00,35.86,35.86,35.83,35.85,26473.27315143524,18.1142,18.1142,18.099,18.1091,26473.2732
2007-10-08 10:55:00,35.85,35.86,35.77,35.79,53453.69712952632,18.1091,18.1142,18.0687,18.0788,53453.6971
2007-10-08 11:00:00,35.79,35.8,35.74,35.74,23024.64753017548,18.0788,18.0838,18.0535,18.0535,23024.6475
2007-10-08 11:05:00,35.74,35.78,35.74,35.78,22010.34587686378,18.0535,18.0737,18.0535,18.0737,22010.3459
2007-10-08 11:10:00,35.78,35.83,35.78,35.81,56902.32275078609,18.0737,18.099,18.0737,18.0889,56902.3228
2007-10-08 11:15:00,35.81,35.83,35.79,35.79,20488.89339689624,18.0889,18.099,18.0788,18.0788,20488.8934
2007-10-08 11:20:00,35.78,35.79,35.78,35.79,5375.798762551983,18.0737,18.0788,18.0737,18.0788,5375.7988
2007-10-08 11:25:00,35.79,35.79,35.78,35.78,15721.67562633127,18.0788,18.0788,18.0737,18.0737,15721.6756
2007-10-08 11:30:00,35.78,35.81,35.78,35.78,43310.68059640937,18.0737,18.0889,18.0737,18.0737,43310.6806
2007-10-08 11:35:00,35.77,35.8,35.77,35.78,25966.12232477939,18.0687,18.0838,18.0687,18.0737,25966.1223
2007-10-08 11:40:00,35.78,35.78,35.75,35.78,19474.59174358454,18.0737,18.0737,18.0586,18.0737,19474.5917
2007-10-08 11:45:00,35.78,35.8,35.78,35.79,20387.463231565067,18.0737,18.0838,18.0737,18.0788,20387.4632
2007-10-08 11:50:00,35.78,35.79,35.77,35.77,11157.318186428643,18.0737,18.0788,18.0687,18.0687,11157.3182
2007-10-08 11:55:00,35.78,35.8,35.77,35.79,21908.91571153261,18.0737,18.0838,18.0687,18.0788,21908.9157
2007-10-08 12:00:00,35.79,35.8,35.78,35.78,19576.02190891571,18.0788,18.0838,18.0737,18.0737,19576.0219
2007-10-08 12:05:00,35.79,35.84,35.79,35.82,19880.31240490922,18.0788,18.104,18.0788,18.0939,19880.3124
2007-10-08 12:10:00,35.82,35.84,35.79,35.81,28197.58596206512,18.0939,18.104,18.0788,18.0889,28197.586
2007-10-08 12:15:00,35.81,35.82,35.8,35.81,14707.373973019576,18.0889,18.0939,18.0838,18.0889,14707.374
2007-10-08 12:20:00,35.81,35.82,35.81,35.82,9230.145045136424,18.0889,18.0939,18.0889,18.0939,9230.145
2007-10-08 12:25:00,35.82,35.84,35.81,35.83,32457.652905974235,18.0939,18.104,18.0889,18.099,32457.6529
2007-10-08 12:30:00,35.83,35.84,35.83,35.84,10650.167359772797,18.099,18.104,18.099,18.104,10650.1674
2007-10-08 12:35:00,35.83,35.84,35.82,35.82,10853.027690435136,18.099,18.104,18.0939,18.0939,10853.0277
2007-10-08 12:40:00,35.83,35.83,35.81,35.82,21706.05538087027,18.099,18.099,18.0889,18.0939,21706.0554
2007-10-08 12:45:00,35.82,35.83,35.81,35.83,14808.804138350746,18.0939,18.099,18.0889,18.099,14808.8041
2007-10-08 12:50:00,35.83,35.83,35.81,35.82,19068.871082259862,18.099,18.099,18.0889,18.0939,19068.8711
2007-10-08 12:55:00,35.82,35.83,35.81,35.83,21604.6252155391,18.0939,18.099,18.0889,18.099,21604.6252
2007-10-08 13:00:00,35.82,35.83,35.81,35.82,20286.033066233897,18.0939,18.099,18.0889,18.0939,20286.0331
2007-10-08 13:05:00,35.82,35.82,35.81,35.81,11968.759509078,18.0939,18.0939,18.0889,18.0889,11968.7595
2007-10-08 13:10:00,35.81,35.82,35.79,35.81,58119.48473476012,18.0889,18.0939,18.0788,18.0889,58119.4847
2007-10-08 13:15:00,35.81,35.82,35.8,35.8,17750.27893295466,18.0889,18.0939,18.0838,18.0838,17750.2789
2007-10-08 13:20:00,35.81,35.84,35.8,35.84,21097.474388883253,18.0889,18.104,18.0838,18.104,21097.4744
2007-10-08 13:25:00,35.84,35.85,35.83,35.83,10041.58636778578,18.104,18.1091,18.099,18.099,10041.5864
2007-10-08 13:30:00,35.83,35.86,35.81,35.82,27589.004970078106,18.099,18.1142,18.0889,18.0939,27589.005
2007-10-08 13:35:00,35.83,35.83,35.82,35.82,12273.050005071507,18.099,18.099,18.0939,18.0939,12273.05
2007-10-08 13:40:00,35.82,35.83,35.8,35.81,12475.910335733848,18.0939,18.099,18.0838,18.0889,12475.9103
2007-10-08 13:45:00,35.81,35.83,35.8,35.82,7505.832234506543,18.0889,18.099,18.0838,18.0939,7505.8322
2007-10-08 13:50:00,35.82,35.83,35.81,35.81,13084.491327720863,18.0939,18.099,18.0889,18.0889,13084.4913
2007-10-08 13:55:00,35.82,35.84,35.82,35.84,6998.681407850695,18.0939,18.104,18.0939,18.104,6998.6814
2007-10-08 14:00:00,35.84,35.86,35.84,35.86,7505.832234506543,18.104,18.1142,18.104,18.1142,7505.8322
2007-10-08 14:05:00,35.86,35.87,35.85,35.86,7607.262399837712,18.1142,18.1192,18.1091,18.1142,7607.2624
2007-10-08 14:10:00,35.86,35.86,35.83,35.85,10548.737194441626,18.1142,18.1142,18.099,18.1091,10548.7372
2007-10-08 14:15:00,35.85,35.93,35.85,35.93,20590.323562227408,18.1091,18.1495,18.1091,18.1495,20590.3236
2007-10-08 14:20:00,35.93,35.96,35.93,35.96,11968.759509078,18.1495,18.1647,18.1495,18.1647,11968.7595
2007-10-08 14:25:00,35.96,35.96,35.93,35.94,20996.04422355209,18.1647,18.1647,18.1495,18.1546,20996.0442
2007-10-08 14:30:00,35.94,35.94,35.91,35.94,32863.37356729891,18.1546,18.1546,18.1394,18.1546,32863.3736
2007-10-08 14:35:00,35.94,35.94,35.92,35.93,17750.27893295466,18.1546,18.1546,18.1445,18.1495,17750.2789
2007-10-08 14:40:00,35.92,35.93,35.92,35.93,13591.642154376712,18.1445,18.1495,18.1445,18.1495,13591.6422
2007-10-08 14:45:00,35.93,35.93,35.91,35.91,8317.273557155899,18.1495,18.1495,18.1394,18.1394,8317.2736
2007-10-08 14:50:00,35.92,35.93,35.91,35.92,11563.038847753322,18.1445,18.1495,18.1394,18.1445,11563.0388
2007-10-08 14:55:00,35.92,35.92,35.87,35.88,15417.385130337763,18.1445,18.1445,18.1192,18.1243,15417.3851
2007-10-08 15:00:00,35.88,35.89,35.87,35.88,7810.122730500051,18.1243,18.1293,18.1192,18.1243,7810.1227
2007-10-08 15:05:00,35.87,35.88,35.86,35.86,13895.93265037022,18.1192,18.1243,18.1142,18.1142,13895.9327
2007-10-08 15:10:00,35.86,35.86,35.84,35.84,14808.804138350746,18.1142,18.1142,18.104,18.104,14808.8041
2007-10-08 15:15:00,35.84,35.87,35.84,35.86,61872.40085201339,18.104,18.1192,18.104,18.1142,61872.4009
2007-10-08 15:20:00,35.86,35.89,35.86,35.88,27690.435135409272,18.1142,18.1293,18.1142,18.1243,27690.4351
2007-10-08 15:25:00,35.88,35.9,35.87,35.89,81651.28309159144,18.1243,18.1344,18.1192,18.1293,81651.2831
2007-10-08 15:30:00,35.89,35.89,35.84,35.86,25458.97149812354,18.1293,18.1293,18.104,18.1142,25458.9715
2007-10-08 15:35:00,35.86,35.89,35.85,35.89,20387.463231565067,18.1142,18.1293,18.1091,18.1293,20387.4632
2007-10-08 15:40:00,35.89,35.9,35.87,35.9,18764.580586266355,18.1293,18.1344,18.1192,18.1344,18764.5806
2007-10-08 15:45:00,35.9,35.92,35.88,35.89,33167.664063292425,18.1344,18.1445,18.1243,18.1293,33167.6641
2007-10-08 15:50:00,35.89,35.9,35.89,35.9,16837.407444974135,18.1293,18.1344,18.1293,18.1344,16837.4074
2007-10-08 15:55:00,35.89,35.9,35.86,35.89,36717.71984988335,18.1293,18.1344,18.1142,18.1293,36717.7198
2007-10-09 09:30:00,36.02,36.02,35.85,35.87,34689.11654325997,18.195,18.195,18.1091,18.1192,34689.1165
2007-10-09 09:35:00,35.87,35.95,35.78,35.95,21604.6252155391,18.1192,18.1596,18.0737,18.1596,21604.6252
2007-10-09 09:40:00,35.96,36.0,35.92,35.97,23024.64753017548,18.1647,18.1849,18.1445,18.1697,23024.6475
2007-10-09 09:45:00,35.97,36.14,35.96,36.12,52946.54630287048,18.1697,18.2556,18.1647,18.2455,52946.5463
2007-10-09 09:50:00,36.12,36.19,36.11,36.18,33066.233897961254,18.2455,18.2808,18.2404,18.2758,33066.2339
2007-10-09 09:55:00,36.18,36.26,36.16,36.2,35297.69753524698,18.2758,18.3162,18.2657,18.2859,35297.6975
2007-10-09 10:00:00,36.18,36.22,36.17,36.19,18257.42975961051,18.2758,18.296,18.2707,18.2808,18257.4298
2007-10-09 10:05:00,36.18,36.24,36.18,36.2,13997.36281570139,18.2758,18.3061,18.2758,18.2859,13997.3628
2007-10-09 10:10:00,36.19,36.24,36.18,36.23,24038.94918348717,18.2808,18.3061,18.2758,18.3011,24038.9492
2007-10-09 10:15:00,36.24,36.28,36.22,36.27,24850.39050613653,18.3061,18.3263,18.296,18.3213,24850.3905
2007-10-09 10:20:00,36.27,36.36,36.25,36.36,219292.01744598843,18.3213,18.3667,18.3112,18.3667,219292.0174
2007-10-09 10:25:00,36.36,36.4,36.35,36.37,74754.03184907191,18.3667,18.3869,18.3617,18.3718,74754.0318
2007-10-09 10:30:00,36.37,36.38,36.3,36.32,36920.580180545694,18.3718,18.3768,18.3364,18.3465,36920.5802
2007-10-09 10:35:00,36.32,36.39,36.3,36.38,55076.57977482503,18.3465,18.3819,18.3364,18.3768,55076.5798
2007-10-09 10:40:00,36.38,36.43,36.36,36.42,52135.10498022112,18.3768,18.4021,18.3667,18.397,52135.105
2007-10-09 10:45:00,36.42,36.42,36.37,36.38,64509.5851506238,18.397,18.397,18.3718,18.3768,64509.5852
2007-10-09 10:50:00,36.38,36.39,36.36,36.38,11563.038847753322,18.3768,18.3819,18.3667,18.3768,11563.0388
2007-10-09 10:55:00,36.37,36.4,36.37,36.4,14808.804138350746,18.3718,18.3869,18.3718,18.3869,14808.8041
2007-10-09 11:00:00,36.4,36.49,36.4,36.48,66538.18845724719,18.3869,18.4324,18.3869,18.4273,66538.1885
2007-10-09 11:05:00,36.5,36.59,36.5,36.59,31544.781417993712,18.4374,18.4829,18.4374,18.4829,31544.7814
2007-10-09 11:10:00,36.59,36.66,36.58,36.6,87432.8025154681,18.4829,18.5183,18.4778,18.488,87432.8025
2007-10-09 11:15:00,36.61,36.64,36.6,36.62,32559.08307130541,18.493,18.5082,18.488,18.4981,32559.0831
2007-10-09 11:20:00,36.62,36.65,36.6,36.63,26067.55249011056,18.4981,18.5132,18.488,18.5031,26067.5525
2007-10-09 11:25:00,36.64,36.66,36.62,36.63,26270.412820772897,18.5082,18.5183,18.4981,18.5031,26270.4128
2007-10-09 11:30:00,36.62,36.63,36.55,36.56,8215.843391824728,18.4981,18.5031,18.4627,18.4677,8215.8434
2007-10-09 11:35:00,36.56,36.56,36.52,36.52,9737.29587179227,18.4677,18.4677,18.4475,18.4475,9737.2959
2007-10-09 11:40:00,36.52,36.52,36.48,36.49,10041.58636778578,18.4475,18.4475,18.4273,18.4324,10041.5864
2007-10-09 11:45:00,36.48,36.56,36.48,36.54,18967.440916928696,18.4273,18.4677,18.4273,18.4576,18967.4409
2007-10-09 11:50:00,36.53,36.54,36.48,36.53,28096.15579673395,18.4526,18.4576,18.4273,18.4526,28096.1558
2007-10-09 11:55:00,36.53,36.59,36.52,36.58,22010.34587686378,18.4526,18.4829,18.4475,18.4778,22010.3459
2007-10-09 12:00:00,36.58,36.59,36.57,36.57,17547.41860229232,18.4778,18.4829,18.4728,18.4728,17547.4186
2007-10-09 12:05:00,36.58,36.59,36.57,36.58,24038.94918348717,18.4778,18.4829,18.4728,18.4778,24038.9492
2007-10-09 12:10:00,36.59,36.59,36.54,36.57,11461.608682422151,18.4829,18.4829,18.4576,18.4728,11461.6087
2007-10-09 12:15:00,36.57,36.57,36.54,36.54,19068.871082259862,18.4728,18.4728,18.4576,18.4576,19068.8711
2007-10-09 12:20:00,36.55,36.55,36.53,36.53,23430.36819150015,18.4627,18.4627,18.4526,18.4526,23430.3682
2007-10-09 12:25:00,36.54,36.56,36.52,36.53,14910.234303681917,18.4576,18.4677,18.4475,18.4526,14910.2343
2007-10-09 12:30:00,36.52,36.53,36.52,36.52,16127.396287655947,18.4475,18.4526,18.4475,18.4475,16127.3963
2007-10-09 12:35:00,36.52,36.53,36.52,36.52,5578.659093214322,18.4475,18.4526,18.4475,18.4475,5578.6591
2007-10-09 12:40:00,36.52,36.53,36.47,36.48,19677.45207424688,18.4475,18.4526,18.4223,18.4273,19677.4521
2007-10-09 12:45:00,36.47,36.47,36.44,36.44,8317.273557155899,18.4223,18.4223,18.4071,18.4071,8317.2736
2007-10-09 12:50:00,36.44,36.45,36.42,36.44,5375.798762551983,18.4071,18.4122,18.397,18.4071,5375.7988
2007-10-09 12:55:00,36.43,36.48,36.42,36.48,15823.10579166244,18.4021,18.4273,18.397,18.4273,15823.1058
2007-10-09 13:00:00,36.48,36.48,36.44,36.44,13490.21198904554,18.4273,18.4273,18.4071,18.4071,13490.212
2007-10-09 13:05:00,36.45,36.45,36.42,36.43,10244.44669844812,18.4122,18.4122,18.397,18.4021,10244.4467
2007-10-09 13:10:00,36.42,36.43,36.42,36.42,14707.373973019576,18.397,18.4021,18.397,18.397,14707.374
2007-10-09 13:15:00,36.43,36.43,36.41,36.41,9635.865706461102,18.4021,18.4021,18.392,18.392,9635.8657
2007-10-09 13:20:00,36.41,36.44,36.4,36.41,123339.0810427021,18.392,18.4071,18.3869,18.392,123339.081
2007-10-09 13:25:00,36.41,36.41,36.34,36.35,31139.06075666904,18.392,18.392,18.3566,18.3617,31139.0608
2007-10-09 13:30:00,36.35,36.37,36.35,36.37,10954.457855766304,18.3617,18.3718,18.3617,18.3718,10954.4579
2007-10-09 13:35:00,36.37,36.41,36.37,36.41,8114.413226493559,18.3718,18.392,18.3718,18.392,8114.4132
2007-10-09 13:40:00,36.41,36.44,36.4,36.42,10751.597525103964,18.392,18.4071,18.3869,18.397,10751.5975
2007-10-09 13:45:00,36.42,36.5,36.42,36.5,33370.524393954765,18.397,18.4374,18.397,18.4374,33370.5244
2007-10-09 13:50:00,36.5,36.51,36.49,36.5,31747.64174865605,18.4374,18.4425,18.4324,18.4374,31747.6417
2007-10-09 13:55:00,36.49,36.51,36.47,36.51,52540.825641545794,18.4324,18.4425,18.4223,18.4425,52540.8256
2007-10-09 14:00:00,36.5,36.56,36.46,36.56,51830.81448422761,18.4374,18.4677,18.4172,18.4677,51830.8145
2007-10-09 14:05:00,36.55,36.56,36.51,36.52,122527.63972005274,18.4627,18.4677,18.4425,18.4475,122527.6397
2007-10-09 14:10:00,36.51,36.52,36.5,36.52,16938.837610305305,18.4425,18.4475,18.4374,18.4475,16938.8376
2007-10-09 14:15:00,36.52,36.52,36.45,36.46,27994.72563140278,18.4475,18.4475,18.4122,18.4172,27994.7256
2007-10-09 14:20:00,36.47,36.48,36.46,36.48,10244.44669844812,18.4223,18.4273,18.4172,18.4273,10244.4467
2007-10-09 14:25:00,36.48,36.52,36.47,36.49,45339.28390303276,18.4273,18.4475,18.4223,18.4324,45339.2839
2007-10-09 14:30:00,36.5,36.57,36.48,36.57,125164.82401866314,18.4374,18.4728,18.4273,18.4728,125164.824
2007-10-09 14:35:00,36.57,36.58,36.52,36.52,116948.98062683844,18.4728,18.4778,18.4475,18.4475,116948.9806
2007-10-09 14:40:00,36.53,36.56,36.52,36.54,20286.033066233897,18.4526,18.4677,18.4475,18.4576,20286.0331
2007-10-09 14:45:00,36.54,36.57,36.53,36.56,26473.27315143524,18.4576,18.4728,18.4526,18.4677,26473.2732
2007-10-09 14:50:00,36.57,36.58,36.52,36.53,118876.15376813064,18.4728,18.4778,18.4475,18.4526,118876.1538
2007-10-09 14:55:00,36.54,36.55,36.52,36.52,44933.563241708085,18.4576,18.4627,18.4475,18.4475,44933.5632
2007-10-09 15:00:00,36.53,36.53,36.51,36.52,35297.69753524698,18.4526,18.4526,18.4425,18.4475,35297.6975
2007-10-09 15:05:00,36.52,36.53,36.52,36.53,110254.58971498124,18.4475,18.4526,18.4475,18.4526,110254.5897
2007-10-09 15:10:00,36.55,36.57,36.55,36.56,27284.714474084594,18.4627,18.4728,18.4627,18.4677,27284.7145
2007-10-09 15:15:00,36.57,36.58,36.55,36.56,41586.36778577949,18.4728,18.4778,18.4627,18.4677,41586.3678
2007-10-09 15:20:00,36.56,36.58,36.55,36.57,27791.86530074044,18.4677,18.4778,18.4627,18.4728,27791.8653
2007-10-09 15:25:00,36.57,36.58,36.53,36.54,62278.12151333807,18.4728,18.4778,18.4526,18.4576,62278.1215
2007-10-09 15:30:00,36.53,36.55,36.51,36.55,32863.37356729891,18.4526,18.4627,18.4425,18.4627,32863.3736
2007-10-09 15:35:00,36.54,36.58,36.54,36.58,39253.47398316259,18.4576,18.4778,18.4576,18.4778,39253.474
2007-10-09 15:40:00,36.59,36.65,36.57,36.58,98995.84136322142,18.4829,18.5132,18.4728,18.4778,98995.8414
2007-10-09 15:45:00,36.58,36.59,36.52,36.53,92808.60127802008,18.4778,18.4829,18.4475,18.4526,92808.6013
2007-10-09 15:50:00,36.53,36.54,36.5,36.53,104067.3496297799,18.4526,18.4576,18.4374,18.4526,104067.3496
2007-10-09 15:55:00,36.52,36.53,36.5,36.53,178314.23065219595,18.4475,18.4526,18.4374,18.4526,178314.2307
2007-10-10 09:30:00,35.3,35.88,35.28,35.55,184602.9009027285,17.8313,18.1243,17.8212,17.9576,184602.9009
2007-10-10 09:35:00,35.54,35.76,35.51,35.68,95445.78557663049,17.9525,18.0636,17.9374,18.0232,95445.7856
2007-10-10 09:40:00,35.69,35.72,35.58,35.63,68262.50126787707,18.0283,18.0434,17.9727,17.998,68262.5013
2007-10-10 09:45:00,35.63,35.63,35.45,35.54,96460.0872299422,17.998,17.998,17.907,17.9525,96460.0872
2007-10-10 09:50:00,35.52,35.56,35.47,35.55,107211.68475504615,17.9424,17.9626,17.9171,17.9576,107211.6848
2007-10-10 09:55:00,35.56,35.64,35.49,35.59,85099.9087128512,17.9626,18.003,17.9273,17.9778,85099.9087
2007-10-10 10:00:00,35.6,35.7,35.55,35.64,111573.18186428644,17.9828,18.0333,17.9576,18.003,111573.1819
2007-10-10 10:05:00,35.64,35.66,35.62,35.65,63190.9930013186,18.003,18.0131,17.9929,18.0081,63190.993
2007-10-10 10:10:00,35.64,35.66,35.61,35.65,110964.60087229942,18.003,18.0131,17.9879,18.0081,110964.6009
2007-10-10 10:15:00,35.64,35.74,35.63,35.72,215539.10132873515,18.003,18.0535,17.998,18.0434,215539.1013
2007-10-10 10:20:00,35.73,35.88,35.69,35.83,197281.67156912465,18.0485,18.1243,18.0283,18.099,197281.6716
2007-10-10 10:25:00,35.84,35.96,35.78,35.96,164722.58849781926,18.104,18.1647,18.0737,18.1647,164722.5885
2007-10-10 10:30:00,35.96,36.12,35.94,36.04,173648.44304696217,18.1647,18.2455,18.1546,18.2051,173648.443
2007-10-10 10:35:00,36.04,36.12,35.89,35.89,74145.4508570849,18.2051,18.2455,18.1293,18.1293,74145.4509
2007-10-10 10:40:00,35.86,35.92,35.79,35.81,71001.11573181865,18.1142,18.1445,18.0788,18.0889,71001.1157
2007-10-10 10:45:00,35.81,35.9,35.79,35.89,56496.602089461405,18.0889,18.1344,18.0788,18.1293,56496.6021
2007-10-10 10:50:00,35.89,35.9,35.69,35.71,58728.06572674713,18.1293,18.1344,18.0283,18.0384,58728.0657
2007-10-10 10:55:00,35.72,35.75,35.69,35.7,33370.524393954765,18.0434,18.0586,18.0283,18.0333,33370.5244
2007-10-10 11:00:00,35.69,35.7,35.66,35.7,40977.78679379248,18.0283,18.0333,18.0131,18.0333,40977.7868
2007-10-10 11:05:00,35.7,35.8,35.68,35.75,30226.189268688508,18.0333,18.0838,18.0232,18.0586,30226.1893
2007-10-10 11:10:00,35.76,35.8,35.74,35.79,29009.02728471448,18.0636,18.0838,18.0535,18.0788,29009.0273
2007-10-10 11:15:00,35.79,35.79,35.74,35.77,30834.770260675527,18.0788,18.0788,18.0535,18.0687,30834.7703
2007-10-10 11:20:00,35.76,35.84,35.75,35.83,53250.83679886398,18.0636,18.104,18.0586,18.099,53250.8368
2007-10-10 11:25:00,35.81,35.85,35.79,35.82,48787.909524292525,18.0889,18.1091,18.0788,18.0939,48787.9095
2007-10-10 11:30:00,35.81,35.83,35.79,35.8,28704.73678872097,18.0889,18.099,18.0788,18.0838,28704.7368
2007-10-10 11:35:00,35.79,35.82,35.79,35.82,35500.55786590932,18.0788,18.0939,18.0788,18.0939,35500.5579
2007-10-10 11:40:00,35.82,35.9,35.81,35.89,158332.48808195558,18.0939,18.1344,18.0889,18.1293,158332.4881
2007-10-10 11:45:00,35.89,35.9,35.8,35.8,102748.7574804747,18.1293,18.1344,18.0838,18.0838,102748.7575
2007-10-10 11:50:00,35.8,35.81,35.73,35.77,64103.86448929912,18.0838,18.0889,18.0485,18.0687,64103.8645
2007-10-10 11:55:00,35.77,35.79,35.72,35.76,47469.31737498733,18.0687,18.0788,18.0434,18.0636,47469.3174
2007-10-10 12:00:00,35.74,35.79,35.74,35.76,41687.79795111066,18.0535,18.0788,18.0535,18.0636,41687.798
2007-10-10 12:05:00,35.76,35.77,35.72,35.75,44020.69175372756,18.0636,18.0687,18.0434,18.0586,44020.6918
2007-10-10 12:10:00,35.74,35.76,35.71,35.73,22416.066538188457,18.0535,18.0636,18.0384,18.0485,22416.0665
2007-10-10 12:15:00,35.71,35.8,35.69,35.75,110863.17070696826,18.0384,18.0838,18.0283,18.0586,110863.1707
2007-10-10 12:20:00,35.74,35.83,35.74,35.8,40369.20580180546,18.0535,18.099,18.0535,18.0838,40369.2058
2007-10-10 12:25:00,35.8,35.83,35.75,35.78,17953.139263617,18.0838,18.099,18.0586,18.0737,17953.1393
2007-10-10 12:30:00,35.77,35.79,35.77,35.77,11461.608682422151,18.0687,18.0788,18.0687,18.0687,11461.6087
2007-10-10 12:35:00,35.77,35.8,35.76,35.78,17040.267775636476,18.0687,18.0838,18.0636,18.0737,17040.2678
2007-10-10 12:40:00,35.79,35.79,35.76,35.79,11867.329343746833,18.0788,18.0788,18.0636,18.0788,11867.3293
2007-10-10 12:45:00,35.79,35.8,35.78,35.78,16127.396287655947,18.0788,18.0838,18.0737,18.0737,16127.3963
2007-10-10 12:50:00,35.78,35.79,35.75,35.79,26371.842986104068,18.0737,18.0788,18.0586,18.0788,26371.843
2007-10-10 12:55:00,35.79,35.79,35.76,35.77,14200.223146363727,18.0788,18.0788,18.0636,18.0687,14200.2231
2007-10-10 13:00:00,35.77,35.79,35.73,35.76,27284.714474084594,18.0687,18.0788,18.0485,18.0636,27284.7145
2007-10-10 13:05:00,35.75,35.76,35.71,35.74,20387.463231565067,18.0586,18.0636,18.0384,18.0535,20387.4632
2007-10-10 13:10:00,35.74,35.75,35.71,35.75,23531.79835683132,18.0535,18.0586,18.0384,18.0586,23531.7984
2007-10-10 13:15:00,35.75,35.76,35.74,35.74,16938.837610305305,18.0586,18.0636,18.0535,18.0535,16938.8376
2007-10-10 13:20:00,35.75,35.79,35.74,35.78,21908.91571153261,18.0586,18.0788,18.0535,18.0737,21908.9157
2007-10-10 13:25:00,35.78,35.78,35.75,35.77,12171.61983974034,18.0737,18.0737,18.0586,18.0687,12171.6198
2007-10-10 13:30:00,35.76,35.78,35.74,35.75,18257.42975961051,18.0636,18.0737,18.0535,18.0586,18257.4298
2007-10-10 13:35:00,35.75,35.76,35.73,35.74,48382.18886296784,18.0586,18.0636,18.0485,18.0535,48382.1889
2007-10-10 13:40:00,35.73,35.79,35.72,35.79,89562.83598742266,18.0485,18.0788,18.0434,18.0788,89562.836
2007-10-10 13:45:00,35.78,35.82,35.78,35.78,32254.79257531189,18.0737,18.0939,18.0737,18.0737,32254.7926
2007-10-10 13:50:00,35.78,35.8,35.76,35.77,10650.167359772797,18.0737,18.0838,18.0636,18.0687,10650.1674
2007-10-10 13:55:00,35.76,35.78,35.75,35.77,53047.97646820165,18.0636,18.0737,18.0586,18.0687,53047.9765
2007-10-10 14:00:00,35.77,35.77,35.74,35.74,7911.552895831221,18.0687,18.0687,18.0535,18.0535,7911.5529
2007-10-10 14:05:00,35.74,35.75,35.72,35.73,21706.05538087027,18.0535,18.0586,18.0434,18.0485,21706.0554
2007-10-10 14:10:00,35.73,35.74,35.72,35.73,14605.943807688407,18.0485,18.0535,18.0434,18.0485,14605.9438
2007-10-10 14:15:00,35.73,35.75,35.73,35.74,13895.93265037022,18.0485,18.0586,18.0485,18.0535,13895.9327
2007-10-10 14:20:00,35.75,35.75,35.73,35.74,20387.463231565067,18.0586,18.0586,18.0485,18.0535,20387.4632
2007-10-10 14:25:00,35.75,35.88,35.75,35.87,35399.12770057815,18.0586,18.1243,18.0586,18.1192,35399.1277
2007-10-10 14:30:00,35.88,35.88,35.8,35.8,13794.502485039053,18.1243,18.1243,18.0838,18.0838,13794.5025
2007-10-10 14:35:00,35.8,35.81,35.8,35.81,18358.85992494168,18.0838,18.0889,18.0838,18.0889,18358.8599
2007-10-10 14:40:00,35.8,35.85,35.78,35.85,99807.28268587078,18.0838,18.1091,18.0737,18.1091,99807.2827
2007-10-10 14:45:00,35.84,35.85,35.79,35.79,5984.379754539,18.104,18.1091,18.0788,18.0788,5984.3798
2007-10-10 14:50:00,35.8,35.8,35.78,35.79,15113.094634344254,18.0838,18.0838,18.0737,18.0788,15113.0946
2007-10-10 14:55:00,35.79,35.81,35.77,35.8,29313.31778070798,18.0788,18.0889,18.0687,18.0838,29313.3178
2007-10-10 15:00:00,35.8,35.83,35.78,35.83,32356.22274064307,18.0838,18.099,18.0737,18.099,32356.2227
2007-10-10 15:05:00,35.83,35.88,35.82,35.83,54062.27812151334,18.099,18.1243,18.0939,18.099,54062.2781
2007-10-10 15:10:00,35.83,35.84,35.81,35.82,38340.60249518207,18.099,18.104,18.0889,18.0939,38340.6025
2007-10-10 15:15:00,35.81,35.85,35.81,35.84,24140.37934881834,18.0889,18.1091,18.0889,18.104,24140.3793
2007-10-10 15:20:00,35.85,35.89,35.85,35.88,30733.34009534436,18.1091,18.1293,18.1091,18.1243,30733.3401
2007-10-10 15:25:00,35.88,35.91,35.85,35.86,55178.00994015621,18.1243,18.1394,18.1091,18.1142,55178.0099
2007-10-10 15:30:00,35.87,35.88,35.83,35.85,76478.34465970179,18.1192,18.1243,18.099,18.1091,76478.3447
2007-10-10 15:35:00,35.85,35.85,35.76,35.77,150928.0860127802,18.1091,18.1091,18.0636,18.0687,150928.086
2007-10-10 15:40:00,35.76,35.79,35.74,35.75,133279.23724515672,18.0636,18.0788,18.0535,18.0586,133279.2372
2007-10-10 15:45:00,35.75,35.76,35.67,35.72,231260.7769550664,18.0586,18.0636,18.0182,18.0434,231260.777
2007-10-10 15:50:00,35.72,35.78,35.67,35.67,128410.58930926055,18.0434,18.0737,18.0182,18.0182,128410.5893
2007-10-10 15:55:00,35.67,35.73,35.6,35.64,230753.6261284106,18.0182,18.0485,17.9828,18.003,230753.6261
2007-10-11 09:30:00,35.74,35.96,35.74,35.88,45237.85373770159,18.0535,18.1647,18.0535,18.1243,45237.8537
2007-10-11 09:35:00,35.84,35.87,35.74,35.82,18967.440916928696,18.104,18.1192,18.0535,18.0939,18967.4409
2007-10-11 09:40:00,35.83,35.96,35.78,35.88,42803.52976975353,18.099,18.1647,18.0737,18.1243,42803.5298
2007-10-11 09:45:00,35.91,35.93,35.87,35.9,42296.37894309768,18.1394,18.1495,18.1192,18.1344,42296.3789
2007-10-11 09:50:00,35.89,35.93,35.77,35.81,26574.703316766405,18.1293,18.1495,18.0687,18.0889,26574.7033
2007-10-11 09:55:00,35.81,35.84,35.69,35.84,23836.08885282483,18.0889,18.104,18.0283,18.104,23836.0889
2007-10-11 10:00:00,35.84,35.88,35.76,35.78,24647.530175474185,18.104,18.1243,18.0636,18.0737,24647.5302
2007-10-11 10:05:00,35.79,35.79,35.7,35.7,23024.64753017548,18.0788,18.0788,18.0333,18.0333,23024.6475
2007-10-11 10:10:00,35.7,35.73,35.69,35.71,11461.608682422151,18.0333,18.0485,18.0283,18.0384,11461.6087
2007-10-11 10:15:00,35.7,35.7,35.62,35.65,26676.13348209757,18.0333,18.0333,17.9929,18.0081,26676.1335
2007-10-11 10:20:00,35.64,35.66,35.59,35.6,27284.714474084594,18.003,18.0131,17.9778,17.9828,27284.7145
2007-10-11 10:25:00,35.6,35.69,35.6,35.69,138147.88518105284,17.9828,18.0283,17.9828,18.0283,138147.8852
2007-10-11 10:30:00,35.69,35.71,35.66,35.67,52946.54630287048,18.0283,18.0384,18.0131,18.0182,52946.5463
2007-10-11 10:35:00,35.68,35.71,35.67,35.69,35297.69753524698,18.0232,18.0384,18.0182,18.0283,35297.6975
2007-10-11 10:40:00,35.69,35.71,35.69,35.71,22213.20620752612,18.0283,18.0384,18.0283,18.0384,22213.2062
2007-10-11 10:45:00,35.71,35.73,35.68,35.71,25357.54133279237,18.0384,18.0485,18.0232,18.0384,25357.5413
2007-10-11 10:50:00,35.71,35.72,35.69,35.7,20184.60290090273,18.0384,18.0434,18.0283,18.0333,20184.6029
2007-10-11 10:55:00,35.7,35.71,35.69,35.71,13388.781823714373,18.0333,18.0384,18.0283,18.0384,13388.7818
2007-10-11 11:00:00,35.71,35.71,35.67,35.67,28299.016127396288,18.0384,18.0384,18.0182,18.0182,28299.0161
2007-10-11 11:05:00,35.66,35.67,35.6,35.67,43513.540927071714,18.0131,18.0182,17.9828,18.0182,43513.5409
2007-10-11 11:10:00,35.67,35.67,35.61,35.61,8621.564053149406,18.0182,18.0182,17.9879,17.9879,8621.5641
2007-10-11 11:15:00,35.62,35.65,35.6,35.65,19474.59174358454,17.9929,18.0081,17.9828,18.0081,19474.5917
2007-10-11 11:20:00,35.65,35.67,35.65,35.67,35703.41819657166,18.0081,18.0182,18.0081,18.0182,35703.4182
2007-10-11 11:25:00,35.67,35.67,35.65,35.67,28096.15579673395,18.0182,18.0182,18.0081,18.0182,28096.1558
2007-10-11 11:30:00,35.67,35.69,35.66,35.68,18561.720255604017,18.0182,18.0283,18.0131,18.0232,18561.7203
2007-10-11 11:35:00,35.68,35.69,35.67,35.69,84187.03722487067,18.0232,18.0283,18.0182,18.0283,84187.0372
2007-10-11 11:40:00,35.69,35.71,35.67,35.67,50207.9318389289,18.0283,18.0384,18.0182,18.0182,50207.9318
2007-10-11 11:45:00,35.68,35.71,35.64,35.64,28806.166954052136,18.0232,18.0384,18.003,18.003,28806.167
2007-10-11 11:50:00,35.64,35.69,35.64,35.68,19778.88223957805,18.003,18.0283,18.003,18.0232,19778.8822
2007-10-11 11:55:00,35.68,35.68,35.66,35.67,5680.089258545491,18.0232,18.0232,18.0131,18.0182,5680.0893
2007-10-11 12:00:00,35.67,35.75,35.64,35.64,21706.05538087027,18.0182,18.0586,18.003,18.003,21706.0554
2007-10-11 12:05:00,35.65,35.65,35.59,35.62,27284.714474084594,18.0081,18.0081,17.9778,17.9929,27284.7145
2007-10-11 12:10:00,35.6,35.6,35.54,35.57,18561.720255604017,17.9828,17.9828,17.9525,17.9677,18561.7203
2007-10-11 12:15:00,35.57,35.59,35.55,35.58,21300.3347195456,17.9677,17.9778,17.9576,17.9727,21300.3347
2007-10-11 12:20:00,35.58,35.58,35.57,35.57,8012.983061162389,17.9727,17.9727,17.9677,17.9677,8012.9831
2007-10-11 12:25:00,35.58,35.58,35.54,35.56,56192.3115934679,17.9727,17.9727,17.9525,17.9626,56192.3116
2007-10-11 12:30:00,35.56,35.61,35.56,35.6,10650.167359772797,17.9626,17.9879,17.9626,17.9828,10650.1674
2007-10-11 12:35:00,35.6,35.61,35.55,35.56,38137.742164519725,17.9828,17.9879,17.9576,17.9626,38137.7422
2007-10-11 12:40:00,35.56,35.56,35.54,35.54,44730.702911045744,17.9626,17.9626,17.9525,17.9525,44730.7029
2007-10-11 12:45:00,35.53,35.53,35.46,35.51,80636.98143827975,17.9475,17.9475,17.9121,17.9374,80636.9814
2007-10-11 12:50:00,35.53,35.54,35.52,35.52,5375.798762551983,17.9475,17.9525,17.9424,17.9424,5375.7988
2007-10-11 12:55:00,35.52,35.52,35.51,35.51,8722.994218480577,17.9424,17.9424,17.9374,17.9374,8722.9942
2007-10-11 13:00:00,35.52,35.77,35.5,35.77,96967.23805659804,17.9424,18.0687,17.9323,18.0687,96967.2381
2007-10-11 13:05:00,35.78,35.8,35.53,35.54,168069.78395374786,18.0737,18.0838,17.9475,17.9525,168069.784
2007-10-11 13:10:00,35.54,35.54,35.46,35.47,36616.28968455218,17.9525,17.9525,17.9121,17.9171,36616.2897
2007-10-11 13:15:00,35.46,35.48,35.46,35.46,40876.3566284613,17.9121,17.9222,17.9121,17.9121,40876.3566
2007-10-11 13:20:00,35.44,35.47,35.41,35.47,50917.94299624708,17.902,17.9171,17.8868,17.9171,50917.943
2007-10-11 13:25:00,35.47,35.51,35.41,35.44,79724.10995029921,17.9171,17.9374,17.8868,17.902,79724.11
2007-10-11 13:30:00,35.44,35.48,35.41,35.43,46759.30621766914,17.902,17.9222,17.8868,17.8969,46759.3062
2007-10-11 13:35:00,35.42,35.45,35.42,35.45,17243.128106298813,17.8919,17.907,17.8919,17.907,17243.1281
2007-10-11 13:40:00,35.45,35.49,35.45,35.48,6491.530581194847,17.907,17.9273,17.907,17.9222,6491.5306
2007-10-11 13:45:00,35.47,35.53,35.47,35.51,15924.53595699361,17.9171,17.9475,17.9171,17.9374,15924.536
2007-10-11 13:50:00,35.51,35.53,35.5,35.5,12983.061162389697,17.9374,17.9475,17.9323,17.9323,12983.0612
2007-10-11 13:55:00,35.5,35.53,35.48,35.52,33877.67522061061,17.9323,17.9475,17.9222,17.9424,33877.6752
2007-10-11 14:00:00,35.51,35.52,35.46,35.48,15924.53595699361,17.9374,17.9424,17.9121,17.9222,15924.536
2007-10-11 14:05:00,35.48,35.49,35.43,35.44,26270.412820772897,17.9222,17.9273,17.8969,17.902,26270.4128
2007-10-11 14:10:00,35.46,35.49,35.42,35.44,20184.60290090273,17.9121,17.9273,17.8919,17.902,20184.6029
2007-10-11 14:15:00,35.45,35.5,35.33,35.39,76478.34465970179,17.907,17.9323,17.8464,17.8767,76478.3447
2007-10-11 14:20:00,35.39,35.54,35.35,35.48,80738.41160361092,17.8767,17.9525,17.8565,17.9222,80738.4116
2007-10-11 14:25:00,35.49,35.49,35.31,35.37,28197.58596206512,17.9273,17.9273,17.8363,17.8666,28197.586
2007-10-11 14:30:00,35.35,35.54,35.27,35.5,67653.92027589005,17.8565,17.9525,17.8161,17.9323,67653.9203
2007-10-11 14:35:00,35.49,35.61,35.41,35.53,60553.808702708186,17.9273,17.9879,17.8868,17.9475,60553.8087
2007-10-11 14:40:00,35.53,35.64,35.52,35.53,70291.10457450045,17.9475,18.003,17.9424,17.9475,70291.1046
2007-10-11 14:45:00,35.53,35.54,35.42,35.44,52540.825641545794,17.9475,17.9525,17.8919,17.902,52540.8256
2007-10-11 14:50:00,35.43,35.46,35.36,35.4,54467.99878283802,17.8969,17.9121,17.8616,17.8818,54467.9988
2007-10-11 14:55:00,35.39,35.4,35.31,35.32,55482.30043614971,17.8767,17.8818,17.8363,17.8414,55482.3004
2007-10-11 15:00:00,35.32,35.36,35.25,35.26,53960.847956182166,17.8414,17.8616,17.806,17.8111,53960.848
2007-10-11 15:05:00,35.25,35.25,35.1,35.13,70088.24424383811,17.806,17.806,17.7302,17.7454,70088.2442
2007-10-11 15:10:00,35.13,35.35,35.12,35.33,139567.90749568923,17.7454,17.8565,17.7404,17.8464,139567.9075
2007-10-11 15:15:00,35.33,35.42,35.3,35.34,61466.68019068871,17.8464,17.8919,17.8313,17.8515,61466.6802
2007-10-11 15:20:00,35.34,35.38,35.3,35.31,55888.02109747439,17.8515,17.8717,17.8313,17.8363,55888.0211
2007-10-11 15:25:00,35.31,35.4,35.3,35.33,55583.73060148088,17.8363,17.8818,17.8313,17.8464,55583.7306
2007-10-11 15:30:00,35.35,35.55,35.32,35.55,67146.7694492342,17.8565,17.9576,17.8414,17.9576,67146.7694
2007-10-11 15:35:00,35.52,35.56,35.41,35.51,74246.88102241607,17.9424,17.9626,17.8868,17.9374,74246.881
2007-10-11 15:40:00,35.52,35.58,35.46,35.58,114717.51698955268,17.9424,17.9727,17.9121,17.9727,114717.517
2007-10-11 15:45:00,35.58,35.63,35.5,35.56,137539.30418906582,17.9727,17.998,17.9323,17.9626,137539.3042
2007-10-11 15:50:00,35.57,35.61,35.48,35.57,129323.4607972411,17.9677,17.9879,17.9222,17.9677,129323.4608
2007-10-11 15:55:00,35.59,35.64,35.54,35.59,127802.00831727356,17.9778,18.003,17.9525,17.9778,127802.0083
2007-10-12 09:30:00,35.85,35.93,35.75,35.81,61669.54052135105,18.1091,18.1495,18.0586,18.0889,61669.5405
2007-10-12 09:35:00,35.81,35.81,35.45,35.6,41180.647124454816,18.0889,18.0889,17.907,17.9828,41180.6471
2007-10-12 09:40:00,35.64,35.79,35.63,35.78,19576.02190891571,18.003,18.0788,17.998,18.0737,19576.0219
2007-10-12 09:45:00,35.79,35.81,35.7,35.76,15823.10579166244,18.0788,18.0889,18.0333,18.0636,15823.1058
2007-10-12 09:50:00,35.77,35.81,35.74,35.76,11258.748351759814,18.0687,18.0889,18.0535,18.0636,11258.7484
2007-10-12 09:55:00,35.76,35.77,35.73,35.75,15315.954965006593,18.0636,18.0687,18.0485,18.0586,15315.955
2007-10-12 10:00:00,35.74,35.74,35.67,35.71,19576.02190891571,18.0535,18.0535,18.0182,18.0384,19576.0219
2007-10-12 10:05:00,35.73,35.81,35.73,35.78,21604.6252155391,18.0485,18.0889,18.0485,18.0737,21604.6252
2007-10-12 10:10:00,35.79,35.81,35.74,35.74,19170.30124759104,18.0788,18.0889,18.0535,18.0535,19170.3012
2007-10-12 10:15:00,35.74,35.78,35.74,35.78,13287.351658383202,18.0535,18.0737,18.0535,18.0737,13287.3517
2007-10-12 10:20:00,35.77,35.78,35.76,35.77,9331.575210467594,18.0687,18.0737,18.0636,18.0687,9331.5752
2007-10-12 10:25:00,35.76,35.79,35.69,35.69,26777.563647428746,18.0636,18.0788,18.0283,18.0283,26777.5636
2007-10-12 10:30:00,35.68,35.7,35.64,35.67,19271.731412922203,18.0232,18.0333,18.003,18.0182,19271.7314
2007-10-12 10:35:00,35.67,35.7,35.66,35.67,27386.14463941576,18.0182,18.0333,18.0131,18.0182,27386.1446
2007-10-12 10:40:00,35.67,35.7,35.67,35.7,17547.41860229232,18.0182,18.0333,18.0182,18.0333,17547.4186
2007-10-12 10:45:00,35.69,35.73,35.69,35.73,14301.653311694898,18.0283,18.0485,18.0283,18.0485,14301.6533
2007-10-12 10:50:00,35.73,35.75,35.71,35.71,22618.926868850795,18.0485,18.0586,18.0384,18.0384,22618.9269
2007-10-12 10:55:00,35.71,35.71,35.69,35.71,14098.79298103256,18.0384,18.0384,18.0283,18.0384,14098.793
2007-10-12 11:00:00,35.71,35.74,35.68,35.72,47570.747540318494,18.0384,18.0535,18.0232,18.0434,47570.7475
2007-10-12 11:05:00,35.71,35.74,35.7,35.7,21908.91571153261,18.0384,18.0535,18.0333,18.0333,21908.9157
2007-10-12 11:10:00,35.7,35.71,35.62,35.63,27183.284308753424,18.0333,18.0384,17.9929,17.998,27183.2843
2007-10-12 11:15:00,35.63,35.64,35.6,35.61,33269.094228623595,17.998,18.003,17.9828,17.9879,33269.0942
2007-10-12 11:20:00,35.62,35.66,35.6,35.65,24241.809514149507,17.9929,18.0131,17.9828,18.0081,24241.8095
2007-10-12 11:25:00,35.65,35.7,35.64,35.7,27081.854143422253,18.0081,18.0333,18.003,18.0333,27081.8541
2007-10-12 11:30:00,35.7,35.71,35.66,35.67,26067.55249011056,18.0333,18.0384,18.0131,18.0182,26067.5525
2007-10-12 11:35:00,35.67,35.72,35.65,35.65,21401.764884876764,18.0182,18.0434,18.0081,18.0081,21401.7649
2007-10-12 11:40:00,35.66,35.67,35.62,35.66,22517.496703519628,18.0131,18.0182,17.9929,18.0131,22517.4967
2007-10-12 11:45:00,35.66,35.68,35.62,35.63,15721.67562633127,18.0131,18.0232,17.9929,17.998,15721.6756
2007-10-12 11:50:00,35.63,35.64,35.6,35.63,10751.597525103964,17.998,18.003,17.9828,17.998,10751.5975
2007-10-12 11:55:00,35.64,35.64,35.56,35.56,14098.79298103256,18.003,18.003,17.9626,17.9626,14098.793
2007-10-12 12:00:00,35.57,35.57,35.53,35.56,19880.31240490922,17.9677,17.9677,17.9475,17.9626,19880.3124
2007-10-12 12:05:00,35.56,35.57,35.55,35.55,9940.15620245461,17.9626,17.9677,17.9576,17.9576,9940.1562
2007-10-12 12:10:00,35.55,35.57,35.53,35.55,15011.664469013083,17.9576,17.9677,17.9475,17.9576,15011.6645
2007-10-12 12:15:00,35.55,35.55,35.5,35.51,14504.513642357237,17.9576,17.9576,17.9323,17.9374,14504.5136
2007-10-12 12:20:00,35.5,35.59,35.5,35.54,18866.010751597525,17.9323,17.9778,17.9323,17.9525,18866.0108
2007-10-12 12:25:00,35.54,35.55,35.53,35.54,10548.737194441626,17.9525,17.9576,17.9475,17.9525,10548.7372
2007-10-12 12:30:00,35.53,35.53,35.41,35.42,26168.982655441727,17.9475,17.9475,17.8868,17.8919,26168.9827
2007-10-12 12:35:00,35.43,35.44,35.42,35.43,13693.07231970788,17.8969,17.902,17.8919,17.8969,13693.0723
2007-10-12 12:40:00,35.43,35.43,35.41,35.42,18054.56942894817,17.8969,17.8969,17.8868,17.8919,18054.5694
2007-10-12 12:45:00,35.43,35.43,35.42,35.43,12678.770666396187,17.8969,17.8969,17.8919,17.8969,12678.7707
2007-10-12 12:50:00,35.42,35.43,35.4,35.41,24546.10001014301,17.8919,17.8969,17.8818,17.8868,24546.1
2007-10-12 12:55:00,35.41,35.42,35.41,35.41,9534.435541129931,17.8868,17.8919,17.8868,17.8868,9534.4355
2007-10-12 13:00:00,35.41,35.42,35.39,35.39,24951.820671467696,17.8868,17.8919,17.8767,17.8767,24951.8207
2007-10-12 13:05:00,35.39,35.4,35.34,35.35,16735.977279642964,17.8767,17.8818,17.8515,17.8565,16735.9773
2007-10-12 13:10:00,35.35,35.35,35.31,35.31,19170.30124759104,17.8565,17.8565,17.8363,17.8363,19170.3012
2007-10-12 13:15:00,35.31,35.31,35.3,35.31,24140.37934881834,17.8363,17.8363,17.8313,17.8363,24140.3793
2007-10-12 13:20:00,35.31,35.31,35.28,35.29,46150.72522568212,17.8363,17.8363,17.8212,17.8262,46150.7252
2007-10-12 13:25:00,35.28,35.29,35.24,35.27,18663.150420935188,17.8212,17.8262,17.801,17.8161,18663.1504
2007-10-12 13:30:00,35.27,35.28,35.24,35.25,20590.323562227408,17.8161,17.8212,17.801,17.806,20590.3236
2007-10-12 13:35:00,35.25,35.26,35.24,35.26,26676.13348209757,17.806,17.8111,17.801,17.8111,26676.1335
2007-10-12 13:40:00,35.25,35.27,35.23,35.23,19981.74257024039,17.806,17.8161,17.7959,17.7959,19981.7426
2007-10-12 13:45:00,35.24,35.31,35.24,35.29,28400.44629272745,17.801,17.8363,17.801,17.8262,28400.4463
2007-10-12 13:50:00,35.28,35.28,35.21,35.21,26168.982655441727,17.8212,17.8212,17.7858,17.7858,26168.9827
2007-10-12 13:55:00,35.21,35.24,35.16,35.16,29617.60827670149,17.7858,17.801,17.7606,17.7606,29617.6083
2007-10-12 14:00:00,35.17,35.26,35.16,35.25,28096.15579673395,17.7656,17.8111,17.7606,17.806,28096.1558
2007-10-12 14:05:00,35.25,35.26,35.24,35.25,35906.278527234,17.806,17.8111,17.801,17.806,35906.2785
2007-10-12 14:10:00,35.24,35.26,35.23,35.25,16938.837610305305,17.801,17.8111,17.7959,17.806,16938.8376
2007-10-12 14:15:00,35.25,35.27,35.21,35.27,23937.519018156,17.806,17.8161,17.7858,17.8161,23937.519
2007-10-12 14:20:00,35.26,35.26,35.24,35.25,9128.714879805257,17.8111,17.8111,17.801,17.806,9128.7149
2007-10-12 14:25:00,35.24,35.25,35.22,35.22,13794.502485039053,17.801,17.806,17.7909,17.7909,13794.5025
2007-10-12 14:30:00,35.22,35.24,35.16,35.18,36007.70869256517,17.7909,17.801,17.7606,17.7707,36007.7087
2007-10-12 14:35:00,35.18,35.25,35.17,35.23,35804.84836190283,17.7707,17.806,17.7656,17.7959,35804.8484
2007-10-12 14:40:00,35.23,35.23,35.18,35.19,10244.44669844812,17.7959,17.7959,17.7707,17.7757,10244.4467
2007-10-12 14:45:00,35.2,35.2,35.18,35.2,10143.016533116948,17.7808,17.7808,17.7707,17.7808,10143.0165
2007-10-12 14:50:00,35.2,35.22,35.19,35.22,18460.290090272847,17.7808,17.7909,17.7757,17.7909,18460.2901
2007-10-12 14:55:00,35.21,35.22,35.18,35.18,13185.921493052034,17.7858,17.7909,17.7707,17.7707,13185.9215
2007-10-12 15:00:00,35.18,35.21,35.15,35.16,38239.172329850895,17.7707,17.7858,17.7555,17.7606,38239.1723
2007-10-12 15:05:00,35.16,35.17,35.09,35.14,33776.24505527944,17.7606,17.7656,17.7252,17.7505,33776.2451
2007-10-12 15:10:00,35.14,35.14,35.09,35.1,21706.05538087027,17.7505,17.7505,17.7252,17.7302,21706.0554
2007-10-12 15:15:00,35.1,35.1,35.03,35.05,22517.496703519628,17.7302,17.7302,17.6949,17.705,22517.4967
2007-10-12 15:20:00,35.04,35.11,35.03,35.1,29009.02728471448,17.6999,17.7353,17.6949,17.7302,29009.0273
2007-10-12 15:25:00,35.1,35.1,35.04,35.08,24546.10001014301,17.7302,17.7302,17.6999,17.7201,24546.1
2007-10-12 15:30:00,35.07,35.18,35.07,35.16,41687.79795111066,17.7151,17.7707,17.7151,17.7606,41687.798
2007-10-12 15:35:00,35.16,35.25,35.16,35.23,40572.06613246779,17.7606,17.806,17.7606,17.7959,40572.0661
2007-10-12 15:40:00,35.24,35.24,35.18,35.18,46860.7363830003,17.801,17.801,17.7707,17.7707,46860.7364
2007-10-12 15:45:00,35.17,35.18,35.1,35.13,57815.194238766606,17.7656,17.7707,17.7302,17.7454,57815.1942
2007-10-12 15:50:00,35.12,35.14,35.11,35.13,60350.948372045845,17.7404,17.7505,17.7353,17.7454,60350.9484
2007-10-12 15:55:00,35.14,35.17,35.1,35.17,163809.71700983873,17.7505,17.7656,17.7302,17.7656,163809.717
2007-10-15 09:30:00,34.99,35.21,34.98,35.21,87838.52317679278,17.6747,17.7858,17.6696,17.7858,87838.5232
2007-10-15 09:35:00,35.21,35.28,35.09,35.25,40166.34547114312,17.7858,17.8212,17.7252,17.806,40166.3455
2007-10-15 09:40:00,35.25,35.36,35.13,35.17,45745.00456435744,17.806,17.8616,17.7454,17.7656,45745.0046
2007-10-15 09:45:00,35.17,35.22,35.11,35.11,30023.32893802617,17.7656,17.7909,17.7353,17.7353,30023.3289
2007-10-15 09:50:00,35.1,35.13,35.08,35.12,60756.66903337053,17.7302,17.7454,17.7201,17.7404,60756.669
2007-10-15 09:55:00,35.12,35.15,35.03,35.06,33269.094228623595,17.7404,17.7555,17.6949,17.71,33269.0942
2007-10-15 10:00:00,35.08,35.08,34.97,34.97,58728.06572674713,17.7201,17.7201,17.6646,17.6646,58728.0657
2007-10-15 10:05:00,34.97,35.01,34.96,35.0,19880.31240490922,17.6646,17.6848,17.6595,17.6797,19880.3124
2007-10-15 10:10:00,35.01,35.01,34.88,34.88,21503.19505020793,17.6848,17.6848,17.6191,17.6191,21503.1951
2007-10-15 10:15:00,34.89,34.96,34.88,34.91,26270.412820772897,17.6242,17.6595,17.6191,17.6343,26270.4128
2007-10-15 10:20:00,34.91,34.91,34.89,34.89,33573.3847246171,17.6343,17.6343,17.6242,17.6242,33573.3847
2007-10-15 10:25:00,34.9,34.9,34.86,34.86,43919.26158839639,17.6292,17.6292,17.609,17.609,43919.2616
2007-10-15 10:30:00,34.85,34.85,34.7,34.72,55380.87027081855,17.604,17.604,17.5282,17.5383,55380.8703
2007-10-15 10:35:00,34.72,34.73,34.7,34.72,20793.183892889745,17.5383,17.5433,17.5282,17.5383,20793.1839
2007-10-15 10:40:00,34.71,34.71,34.62,34.63,34283.395881935285,17.5332,17.5332,17.4878,17.4928,34283.3959
2007-10-15 10:45:00,34.64,34.66,34.63,34.65,37833.45166852622,17.4979,17.508,17.4928,17.5029,37833.4517
2007-10-15 10:50:00,34.65,34.67,34.51,34.51,43209.2504310782,17.5029,17.513,17.4322,17.4322,43209.2504
2007-10-15 10:55:00,34.52,34.56,34.51,34.54,32761.943401967743,17.4373,17.4575,17.4322,17.4474,32761.9434
2007-10-15 11:00:00,34.54,34.56,34.52,34.53,25966.12232477939,17.4474,17.4575,17.4373,17.4423,25966.1223
2007-10-15 11:05:00,34.54,34.56,34.47,34.47,73131.1492037732,17.4474,17.4575,17.412,17.412,73131.1492
2007-10-15 11:10:00,34.48,34.6,34.48,34.6,62278.12151333807,17.4171,17.4777,17.4171,17.4777,62278.1215
2007-10-15 11:15:00,34.6,34.61,34.53,34.58,22111.77604219495,17.4777,17.4827,17.4423,17.4676,22111.776
2007-10-15 11:20:00,34.57,34.58,34.4,34.46,39253.47398316259,17.4625,17.4676,17.3767,17.407,39253.474
2007-10-15 11:25:00,34.46,34.49,34.42,34.48,26067.55249011056,17.407,17.4221,17.3868,17.4171,26067.5525
2007-10-15 11:30:00,34.48,34.54,34.48,34.53,32863.37356729891,17.4171,17.4474,17.4171,17.4423,32863.3736
2007-10-15 11:35:00,34.53,34.58,34.52,34.58,26777.563647428746,17.4423,17.4676,17.4373,17.4676,26777.5636
2007-10-15 11:40:00,34.58,34.59,34.56,34.58,18866.010751597525,17.4676,17.4726,17.4575,17.4676,18866.0108
2007-10-15 11:45:00,34.58,34.6,34.57,34.57,19068.871082259862,17.4676,17.4777,17.4625,17.4625,19068.8711
2007-10-15 11:50:00,34.57,34.66,34.57,34.63,36616.28968455218,17.4625,17.508,17.4625,17.4928,36616.2897
2007-10-15 11:55:00,34.64,34.66,34.61,34.62,39659.19464448728,17.4979,17.508,17.4827,17.4878,39659.1946
2007-10-15 12:00:00,34.61,34.61,34.57,34.58,24748.960340805355,17.4827,17.4827,17.4625,17.4676,24748.9603
2007-10-15 12:05:00,34.58,34.63,34.58,34.62,27893.29546607161,17.4676,17.4928,17.4676,17.4878,27893.2955
2007-10-15 12:10:00,34.61,34.67,34.61,34.67,10954.457855766304,17.4827,17.513,17.4827,17.513,10954.4579
2007-10-15 12:15:00,34.67,34.68,34.61,34.61,17344.558271629983,17.513,17.5181,17.4827,17.4827,17344.5583
2007-10-15 12:20:00,34.61,34.63,34.61,34.63,8317.273557155899,17.4827,17.4928,17.4827,17.4928,8317.2736
2007-10-15 12:25:00,34.62,34.68,34.61,34.65,44832.13307637692,17.4878,17.5181,17.4827,17.5029,44832.1331
2007-10-15 12:30:00,34.65,34.68,34.62,34.65,45846.43472968861,17.5029,17.5181,17.4878,17.5029,45846.4347
2007-10-15 12:35:00,34.66,34.66,34.65,34.66,8520.133887818238,17.508,17.508,17.5029,17.508,8520.1339
2007-10-15 12:40:00,34.65,34.65,34.59,34.61,25966.12232477939,17.5029,17.5029,17.4726,17.4827,25966.1223
2007-10-15 12:45:00,34.61,34.61,34.53,34.54,22821.78719951313,17.4827,17.4827,17.4423,17.4474,22821.7872
2007-10-15 12:50:00,34.52,34.59,34.51,34.58,20691.75372755857,17.4373,17.4726,17.4322,17.4676,20691.7537
2007-10-15 12:55:00,34.57,34.61,34.56,34.57,16938.837610305305,17.4625,17.4827,17.4575,17.4625,16938.8376
2007-10-15 13:00:00,34.57,34.57,34.51,34.51,26574.703316766405,17.4625,17.4625,17.4322,17.4322,26574.7033
2007-10-15 13:05:00,34.5,34.51,34.49,34.5,20184.60290090273,17.4272,17.4322,17.4221,17.4272,20184.6029
2007-10-15 13:10:00,34.5,34.5,34.48,34.49,22111.77604219495,17.4272,17.4272,17.4171,17.4221,22111.776
2007-10-15 13:15:00,34.48,34.52,34.48,34.52,32051.93224464956,17.4171,17.4373,17.4171,17.4373,32051.9322
2007-10-15 13:20:00,34.52,34.57,34.51,34.51,31037.630591337864,17.4373,17.4625,17.4322,17.4322,31037.6306
2007-10-15 13:25:00,34.5,34.52,34.5,34.52,12983.061162389697,17.4272,17.4373,17.4272,17.4373,12983.0612
2007-10-15 13:30:00,34.51,34.56,34.51,34.55,27386.14463941576,17.4322,17.4575,17.4322,17.4524,27386.1446
2007-10-15 13:35:00,34.56,34.62,34.54,34.61,34486.256212597626,17.4575,17.4878,17.4474,17.4827,34486.2562
2007-10-15 13:40:00,34.61,34.63,34.6,34.61,35297.69753524698,17.4827,17.4928,17.4777,17.4827,35297.6975
2007-10-15 13:45:00,34.61,34.61,34.58,34.59,32559.08307130541,17.4827,17.4827,17.4676,17.4726,32559.0831
2007-10-15 13:50:00,34.59,34.64,34.59,34.64,13287.351658383202,17.4726,17.4979,17.4726,17.4979,13287.3517
2007-10-15 13:55:00,34.63,34.63,34.55,34.55,27386.14463941576,17.4928,17.4928,17.4524,17.4524,27386.1446
2007-10-15 14:00:00,34.55,34.57,34.54,34.55,16735.977279642964,17.4524,17.4625,17.4474,17.4524,16735.9773
2007-10-15 14:05:00,34.54,34.57,34.52,34.55,28806.166954052136,17.4474,17.4625,17.4373,17.4524,28806.167
2007-10-15 14:10:00,34.55,34.59,34.54,34.58,38137.742164519725,17.4524,17.4726,17.4474,17.4676,38137.7422
2007-10-15 14:15:00,34.57,34.67,34.56,34.67,33573.3847246171,17.4625,17.513,17.4575,17.513,33573.3847
2007-10-15 14:20:00,34.67,34.7,34.65,34.68,28096.15579673395,17.513,17.5282,17.5029,17.5181,28096.1558
2007-10-15 14:25:00,34.68,34.71,34.67,34.71,36413.42935388985,17.5181,17.5332,17.513,17.5332,36413.4294
2007-10-15 14:30:00,34.71,34.73,34.68,34.69,32964.803732630084,17.5332,17.5433,17.5181,17.5231,32964.8037
2007-10-15 14:35:00,34.69,34.73,34.68,34.73,30327.61943401968,17.5231,17.5433,17.5181,17.5433,30327.6194
2007-10-15 14:40:00,34.73,34.73,34.7,34.73,24748.960340805355,17.5433,17.5433,17.5282,17.5433,24748.9603
2007-10-15 14:45:00,34.73,34.74,34.68,34.68,44324.98224972107,17.5433,17.5484,17.5181,17.5181,44324.9822
2007-10-15 14:50:00,34.68,34.7,34.67,34.69,25053.250836798863,17.5181,17.5282,17.513,17.5231,25053.2508
2007-10-15 14:55:00,34.68,34.7,34.68,34.7,31139.06075666904,17.5181,17.5282,17.5181,17.5282,31139.0608
2007-10-15 15:00:00,34.69,34.79,34.67,34.76,51729.38431889644,17.5231,17.5737,17.513,17.5585,51729.3843
2007-10-15 15:05:00,34.77,34.8,34.75,34.78,28501.87645805863,17.5636,17.5787,17.5535,17.5686,28501.8765
2007-10-15 15:10:00,34.77,34.79,34.6,34.6,49295.06035094837,17.5636,17.5737,17.4777,17.4777,49295.0604
2007-10-15 15:15:00,34.59,34.65,34.58,34.65,33979.10538594178,17.4726,17.5029,17.4676,17.5029,33979.1054
2007-10-15 15:20:00,34.66,34.68,34.59,34.59,43513.540927071714,17.508,17.5181,17.4726,17.4726,43513.5409
2007-10-15 15:25:00,34.59,34.61,34.56,34.61,61872.40085201339,17.4726,17.4827,17.4575,17.4827,61872.4009
2007-10-15 15:30:00,34.61,34.63,34.58,34.63,47367.88720965615,17.4827,17.4928,17.4676,17.4928,47367.8872
2007-10-15 15:35:00,34.63,34.67,34.62,34.65,31139.06075666904,17.4928,17.513,17.4878,17.5029,31139.0608
2007-10-15 15:40:00,34.64,34.72,34.61,34.71,66132.46779592251,17.4979,17.5383,17.4827,17.5332,66132.4678
2007-10-15 15:45:00,34.71,34.82,34.7,34.81,71812.557054468,17.5332,17.5888,17.5282,17.5838,71812.5571
2007-10-15 15:50:00,34.8,34.82,34.72,34.82,118166.14261081246,17.5787,17.5888,17.5383,17.5888,118166.1426
2007-10-15 15:55:00,34.81,34.89,34.81,34.85,123136.22071203977,17.5838,17.6242,17.5838,17.604,123136.2207
2007-10-16 09:30:00,34.77,34.85,34.61,34.66,28806.166954052136,17.5636,17.604,17.4827,17.508,28806.167
2007-10-16 09:35:00,34.66,34.68,34.51,34.57,14301.653311694898,17.508,17.5181,17.4322,17.4625,14301.6533
2007-10-16 09:40:00,34.57,34.57,34.42,34.5,17648.84876762349,17.4625,17.4625,17.3868,17.4272,17648.8488
2007-10-16 09:45:00,34.51,34.62,34.5,34.57,27994.72563140278,17.4322,17.4878,17.4272,17.4625,27994.7256
2007-10-16 09:50:00,34.56,34.66,34.51,34.65,27893.29546607161,17.4575,17.508,17.4322,17.5029,27893.2955
2007-10-16 09:55:00,34.63,34.7,34.62,34.63,11664.469013084492,17.4928,17.5282,17.4878,17.4928,11664.469
2007-10-16 10:00:00,34.63,34.7,34.55,34.7,11563.038847753322,17.4928,17.5282,17.4524,17.5282,11563.0388
2007-10-16 10:05:00,34.71,34.71,34.63,34.65,9737.29587179227,17.5332,17.5332,17.4928,17.5029,9737.2959
2007-10-16 10:10:00,34.65,34.67,34.59,34.63,14910.234303681917,17.5029,17.513,17.4726,17.4928,14910.2343
2007-10-16 10:15:00,34.63,34.64,34.54,34.61,21807.48554620144,17.4928,17.4979,17.4474,17.4827,21807.4855
2007-10-16 10:20:00,34.6,34.63,34.49,34.51,18967.440916928696,17.4777,17.4928,17.4221,17.4322,18967.4409
2007-10-16 10:25:00,34.49,34.58,34.46,34.58,16025.96612232478,17.4221,17.4676,17.407,17.4676,16025.9661
2007-10-16 10:30:00,34.55,34.62,34.52,34.56,37732.02150319505,17.4524,17.4878,17.4373,17.4575,37732.0215
2007-10-16 10:35:00,34.56,34.56,34.42,34.44,29617.60827670149,17.4575,17.4575,17.3868,17.3969,29617.6083
2007-10-16 10:40:00,34.44,34.45,34.3,34.4,43716.40125773405,17.3969,17.4019,17.3261,17.3767,43716.4013
2007-10-16 10:45:00,34.4,34.51,34.4,34.47,13388.781823714373,17.3767,17.4322,17.3767,17.412,13388.7818
2007-10-16 10:50:00,34.48,34.48,34.41,34.42,23430.36819150015,17.4171,17.4171,17.3817,17.3868,23430.3682
2007-10-16 10:55:00,34.43,34.47,34.41,34.47,13895.93265037022,17.3918,17.412,17.3817,17.412,13895.9327
2007-10-16 11:00:00,34.48,34.54,34.44,34.51,27183.284308753424,17.4171,17.4474,17.3969,17.4322,27183.2843
2007-10-16 11:05:00,34.5,34.5,34.41,34.43,22821.78719951313,17.4272,17.4272,17.3817,17.3918,22821.7872
2007-10-16 11:10:00,34.43,34.44,34.4,34.42,9331.575210467594,17.3918,17.3969,17.3767,17.3868,9331.5752
2007-10-16 11:15:00,34.42,34.43,34.41,34.41,10345.876863779287,17.3868,17.3918,17.3817,17.3817,10345.8769
2007-10-16 11:20:00,34.42,34.44,34.41,34.44,19271.731412922203,17.3868,17.3969,17.3817,17.3969,19271.7314
2007-10-16 11:25:00,34.43,34.46,34.41,34.46,15214.524799675424,17.3918,17.407,17.3817,17.407,15214.5248
2007-10-16 11:30:00,34.46,34.56,34.46,34.55,18561.720255604017,17.407,17.4575,17.407,17.4524,18561.7203
2007-10-16 11:35:00,34.55,34.56,34.53,34.55,17750.27893295466,17.4524,17.4575,17.4423,17.4524,17750.2789
2007-10-16 11:40:00,34.55,34.55,34.5,34.52,10041.58636778578,17.4524,17.4524,17.4272,17.4373,10041.5864
2007-10-16 11:45:00,34.52,34.52,34.41,34.43,25053.250836798863,17.4373,17.4373,17.3817,17.3918,25053.2508
2007-10-16 11:50:00,34.45,34.5,34.44,34.5,4970.078101227305,17.4019,17.4272,17.3969,17.4272,4970.0781
2007-10-16 11:55:00,34.5,34.55,34.5,34.55,11867.329343746833,17.4272,17.4524,17.4272,17.4524,11867.3293
2007-10-16 12:00:00,34.54,34.59,34.53,34.59,13693.07231970788,17.4474,17.4726,17.4423,17.4726,13693.0723
2007-10-16 12:05:00,34.59,34.62,34.58,34.62,12678.770666396187,17.4726,17.4878,17.4676,17.4878,12678.7707
2007-10-16 12:10:00,34.61,34.63,34.58,34.62,26980.423978091083,17.4827,17.4928,17.4676,17.4878,26980.424
2007-10-16 12:15:00,34.62,34.63,34.61,34.63,8722.994218480577,17.4878,17.4928,17.4827,17.4928,8722.9942
2007-10-16 12:20:00,34.63,34.63,34.61,34.62,17243.128106298813,17.4928,17.4928,17.4827,17.4878,17243.1281
2007-10-16 12:25:00,34.62,34.65,34.61,34.65,12983.061162389697,17.4878,17.5029,17.4827,17.5029,12983.0612
2007-10-16 12:30:00,34.65,34.68,34.63,34.65,13185.921493052034,17.5029,17.5181,17.4928,17.5029,13185.9215
2007-10-16 12:35:00,34.65,34.66,34.64,34.66,11360.178517090982,17.5029,17.508,17.4979,17.508,11360.1785
2007-10-16 12:40:00,34.67,34.71,34.65,34.68,11360.178517090982,17.513,17.5332,17.5029,17.5181,11360.1785
2007-10-16 12:45:00,34.69,34.72,34.68,34.71,10244.44669844812,17.5231,17.5383,17.5181,17.5332,10244.4467
2007-10-16 12:50:00,34.7,34.72,34.7,34.71,12577.340501065017,17.5282,17.5383,17.5282,17.5332,12577.3405
2007-10-16 12:55:00,34.71,34.72,34.67,34.67,16330.256618318288,17.5332,17.5383,17.513,17.513,16330.2566
2007-10-16 13:00:00,34.67,34.67,34.53,34.54,24038.94918348717,17.513,17.513,17.4423,17.4474,24038.9492
2007-10-16 13:05:00,34.55,34.57,34.51,34.51,15417.385130337763,17.4524,17.4625,17.4322,17.4322,15417.3851
2007-10-16 13:10:00,34.51,34.52,34.47,34.47,9128.714879805257,17.4322,17.4373,17.412,17.412,9128.7149
2007-10-16 13:15:00,34.47,34.53,34.47,34.51,11664.469013084492,17.412,17.4423,17.412,17.4322,11664.469
2007-10-16 13:20:00,34.51,34.57,34.49,34.54,19576.02190891571,17.4322,17.4625,17.4221,17.4474,19576.0219
2007-10-16 13:25:00,34.54,34.59,34.51,34.51,19880.31240490922,17.4474,17.4726,17.4322,17.4322,19880.3124
2007-10-16 13:30:00,34.52,34.54,34.5,34.53,33167.664063292425,17.4373,17.4474,17.4272,17.4423,33167.6641
2007-10-16 13:35:00,34.53,34.57,34.52,34.53,19373.161578253374,17.4423,17.4625,17.4373,17.4423,19373.1616
2007-10-16 13:40:00,34.52,34.57,34.51,34.57,18358.85992494168,17.4373,17.4625,17.4322,17.4625,18358.8599
2007-10-16 13:45:00,34.58,34.6,34.5,34.53,33471.95455928593,17.4676,17.4777,17.4272,17.4423,33471.9546
2007-10-16 13:50:00,34.53,34.56,34.49,34.51,29516.17811137032,17.4423,17.4575,17.4221,17.4322,29516.1781
2007-10-16 13:55:00,34.49,34.51,34.45,34.48,20488.89339689624,17.4221,17.4322,17.4019,17.4171,20488.8934
2007-10-16 14:00:00,34.48,34.52,34.43,34.51,22720.357034181965,17.4171,17.4373,17.3918,17.4322,22720.357
2007-10-16 14:05:00,34.52,34.53,34.48,34.48,20184.60290090273,17.4373,17.4423,17.4171,17.4171,20184.6029
2007-10-16 14:10:00,34.48,34.54,34.45,34.5,37123.44051120804,17.4171,17.4474,17.4019,17.4272,37123.4405
2007-10-16 14:15:00,34.5,34.51,34.42,34.45,23531.79835683132,17.4272,17.4322,17.3868,17.4019,23531.7984
2007-10-16 14:20:00,34.46,34.46,34.42,34.44,11360.178517090982,17.407,17.407,17.3868,17.3969,11360.1785
2007-10-16 14:25:00,34.43,34.48,34.41,34.43,18155.99959427934,17.3918,17.4171,17.3817,17.3918,18155.9996
2007-10-16 14:30:00,34.43,34.45,34.37,34.38,14707.373973019576,17.3918,17.4019,17.3615,17.3666,14707.374
2007-10-16 14:35:00,34.37,34.39,34.34,34.35,14707.373973019576,17.3615,17.3716,17.3463,17.3514,14707.374
2007-10-16 14:40:00,34.35,34.43,34.34,34.4,13997.36281570139,17.3514,17.3918,17.3463,17.3767,13997.3628
2007-10-16 14:45:00,34.4,34.43,34.38,34.38,17243.128106298813,17.3767,17.3918,17.3666,17.3666,17243.1281
2007-10-16 14:50:00,34.38,34.4,34.29,34.29,38949.18348716908,17.3666,17.3767,17.3211,17.3211,38949.1835
2007-10-16 14:55:00,34.28,34.31,34.24,34.26,29313.31778070798,17.316,17.3312,17.2958,17.3059,29313.3178
2007-10-16 15:00:00,34.27,34.31,34.26,34.27,20083.17273557156,17.311,17.3312,17.3059,17.311,20083.1727
2007-10-16 15:05:00,34.26,34.26,34.17,34.21,29211.88761537681,17.3059,17.3059,17.2605,17.2807,29211.8876
2007-10-16 15:10:00,34.2,34.22,34.18,34.21,30834.770260675527,17.2756,17.2857,17.2655,17.2807,30834.7703
2007-10-16 15:15:00,34.22,34.26,34.16,34.19,37123.44051120804,17.2857,17.3059,17.2554,17.2706,37123.4405
2007-10-16 15:20:00,34.21,34.24,34.18,34.24,22517.496703519628,17.2807,17.2958,17.2655,17.2958,22517.4967
2007-10-16 15:25:00,34.25,34.27,34.24,34.26,28907.597119383303,17.3009,17.311,17.2958,17.3059,28907.5971
2007-10-16 15:30:00,34.26,34.35,34.24,34.34,53453.69712952632,17.3059,17.3514,17.2958,17.3463,53453.6971
2007-10-16 15:35:00,34.33,34.43,34.3,34.39,37022.010345876864,17.3413,17.3918,17.3261,17.3716,37022.0103
2007-10-16 15:40:00,34.39,34.42,34.35,34.42,39354.90414849376,17.3716,17.3868,17.3514,17.3868,39354.9041
2007-10-16 15:45:00,34.41,34.43,34.36,34.38,62886.70250532508,17.3817,17.3918,17.3564,17.3666,62886.7025
2007-10-16 15:50:00,34.38,34.44,34.36,34.4,91388.57896338373,17.3666,17.3969,17.3564,17.3767,91388.579
2007-10-16 15:55:00,34.4,34.44,34.39,34.4,65422.45663860432,17.3767,17.3969,17.3716,17.3767,65422.4566
2007-10-17 09:30:00,34.77,34.77,34.54,34.69,34283.395881935285,17.5636,17.5636,17.4474,17.5231,34283.3959
2007-10-17 09:35:00,34.73,34.76,34.71,34.72,32863.37356729891,17.5433,17.5585,17.5332,17.5383,32863.3736
2007-10-17 09:40:00,34.72,34.81,34.69,34.81,35703.41819657166,17.5383,17.5838,17.5231,17.5838,35703.4182
2007-10-17 09:45:00,34.79,34.84,34.76,34.82,24343.23967948068,17.5737,17.5989,17.5585,17.5888,24343.2397
2007-10-17 09:50:00,34.82,34.85,34.8,34.82,11867.329343746833,17.5888,17.604,17.5787,17.5888,11867.3293
2007-10-17 09:55:00,34.82,34.89,34.8,34.86,26270.412820772897,17.5888,17.6242,17.5787,17.609,26270.4128
2007-10-17 10:00:00,34.85,34.9,34.82,34.89,25256.111167461204,17.604,17.6292,17.5888,17.6242,25256.1112
2007-10-17 10:05:00,34.89,34.92,34.85,34.89,36413.42935388985,17.6242,17.6393,17.604,17.6242,36413.4294
2007-10-17 10:10:00,34.89,34.92,34.87,34.91,17344.558271629983,17.6242,17.6393,17.6141,17.6343,17344.5583
2007-10-17 10:15:00,34.91,34.92,34.89,34.91,16938.837610305305,17.6343,17.6393,17.6242,17.6343,16938.8376
2007-10-17 10:20:00,34.92,35.03,34.92,35.0,27690.435135409272,17.6393,17.6949,17.6393,17.6797,27690.4351
2007-10-17 10:25:00,35.01,35.11,34.97,35.06,38036.31199918856,17.6848,17.7353,17.6646,17.71,38036.312
2007-10-17 10:30:00,35.06,35.09,35.03,35.03,44527.8425803834,17.71,17.7252,17.6949,17.6949,44527.8426
2007-10-17 10:35:00,35.03,35.03,34.85,34.9,65016.73597727964,17.6949,17.6949,17.604,17.6292,65016.736
2007-10-17 10:40:00,34.9,34.9,34.78,34.78,20387.463231565067,17.6292,17.6292,17.5686,17.5686,20387.4632
2007-10-17 10:45:00,34.79,34.86,34.76,34.85,42499.23927376002,17.5737,17.609,17.5585,17.604,42499.2393
2007-10-17 10:50:00,34.85,34.86,34.81,34.82,25357.54133279237,17.604,17.609,17.5838,17.5888,25357.5413
2007-10-17 10:55:00,34.81,34.81,34.71,34.71,103965.91946444871,17.5838,17.5838,17.5332,17.5332,103965.9195
2007-10-17 11:00:00,34.71,34.71,34.42,34.52,158433.91824728675,17.5332,17.5332,17.3868,17.4373,158433.9182
2007-10-17 11:05:00,34.54,34.63,34.52,34.63,66233.89796125368,17.4474,17.4928,17.4373,17.4928,66233.898
2007-10-17 11:10:00,34.62,34.76,34.62,34.75,38036.31199918856,17.4878,17.5585,17.4878,17.5535,38036.312
2007-10-17 11:15:00,34.74,34.95,34.74,34.95,39557.7644791561,17.5484,17.6545,17.5484,17.6545,39557.7645
2007-10-17 11:20:00,34.95,35.16,34.95,35.16,88751.39466477331,17.6545,17.7606,17.6545,17.7606,88751.3947
2007-10-17 11:25:00,35.16,35.16,34.92,34.99,115630.3884775332,17.7606,17.7606,17.6393,17.6747,115630.3885
2007-10-17 11:30:00,34.99,35.03,34.97,34.97,39253.47398316259,17.6747,17.6949,17.6646,17.6646,39253.474
2007-10-17 11:35:00,34.97,34.97,34.88,34.91,23734.658687493666,17.6646,17.6646,17.6191,17.6343,23734.6587
2007-10-17 11:40:00,34.91,34.99,34.91,34.95,15214.524799675424,17.6343,17.6747,17.6343,17.6545,15214.5248
2007-10-17 11:45:00,34.94,34.95,34.91,34.93,10041.58636778578,17.6494,17.6545,17.6343,17.6444,10041.5864
2007-10-17 11:50:00,34.91,34.98,34.91,34.97,6998.681407850695,17.6343,17.6696,17.6343,17.6646,6998.6814
2007-10-17 11:55:00,34.96,34.98,34.95,34.96,11055.888021097477,17.6595,17.6696,17.6545,17.6595,11055.888
2007-10-17 12:00:00,34.96,34.96,34.92,34.93,8215.843391824728,17.6595,17.6595,17.6393,17.6444,8215.8434
2007-10-17 12:05:00,34.94,34.94,34.89,34.92,21908.91571153261,17.6494,17.6494,17.6242,17.6393,21908.9157
2007-10-17 12:10:00,34.91,34.91,34.79,34.81,29110.457450045644,17.6343,17.6343,17.5737,17.5838,29110.4575
2007-10-17 12:15:00,34.82,34.82,34.79,34.8,14301.653311694898,17.5888,17.5888,17.5737,17.5787,14301.6533
2007-10-17 12:20:00,34.81,34.82,34.76,34.76,11664.469013084492,17.5838,17.5888,17.5585,17.5585,11664.469
2007-10-17 12:25:00,34.77,34.77,34.67,34.71,27183.284308753424,17.5636,17.5636,17.513,17.5332,27183.2843
2007-10-17 12:30:00,34.72,34.73,34.69,34.7,13084.491327720863,17.5383,17.5433,17.5231,17.5282,13084.4913
2007-10-17 12:35:00,34.7,34.7,34.63,34.64,18561.720255604017,17.5282,17.5282,17.4928,17.4979,18561.7203
2007-10-17 12:40:00,34.64,34.71,34.64,34.71,18967.440916928696,17.4979,17.5332,17.4979,17.5332,18967.4409
2007-10-17 12:45:00,34.7,34.71,34.67,34.71,14605.943807688407,17.5282,17.5332,17.513,17.5332,14605.9438
2007-10-17 12:50:00,34.71,34.74,34.66,34.66,7810.122730500051,17.5332,17.5484,17.508,17.508,7810.1227
2007-10-17 12:55:00,34.66,34.68,34.61,34.61,33471.95455928593,17.508,17.5181,17.4827,17.4827,33471.9546
2007-10-17 13:00:00,34.61,34.63,34.61,34.62,13693.07231970788,17.4827,17.4928,17.4827,17.4878,13693.0723
2007-10-17 13:05:00,34.62,34.65,34.55,34.57,28603.306623389795,17.4878,17.5029,17.4524,17.4625,28603.3066
2007-10-17 13:10:00,34.58,34.62,34.54,34.62,24850.39050613653,17.4676,17.4878,17.4474,17.4878,24850.3905
2007-10-17 13:15:00,34.62,34.67,34.61,34.63,13895.93265037022,17.4878,17.513,17.4827,17.4928,13895.9327
2007-10-17 13:20:00,34.63,34.68,34.61,34.66,17547.41860229232,17.4928,17.5181,17.4827,17.508,17547.4186
2007-10-17 13:25:00,34.66,34.68,34.57,34.66,44122.12191905873,17.508,17.5181,17.4625,17.508,44122.1219
2007-10-17 13:30:00,34.67,34.69,34.65,34.67,19068.871082259862,17.513,17.5231,17.5029,17.513,19068.8711
2007-10-17 13:35:00,34.67,34.74,34.65,34.65,22010.34587686378,17.513,17.5484,17.5029,17.5029,22010.3459
2007-10-17 13:40:00,34.64,34.68,34.6,34.67,24748.960340805355,17.4979,17.5181,17.4777,17.513,24748.9603
2007-10-17 13:45:00,34.68,34.71,34.62,34.62,18764.580586266355,17.5181,17.5332,17.4878,17.4878,18764.5806
2007-10-17 13:50:00,34.63,34.63,34.57,34.59,29110.457450045644,17.4928,17.4928,17.4625,17.4726,29110.4575
2007-10-17 13:55:00,34.61,34.64,34.58,34.61,22010.34587686378,17.4827,17.4979,17.4676,17.4827,22010.3459
2007-10-17 14:00:00,34.59,34.63,34.54,34.6,36210.56902322751,17.4726,17.4928,17.4474,17.4777,36210.569
2007-10-17 14:05:00,34.6,34.65,34.59,34.65,10751.597525103964,17.4777,17.5029,17.4726,17.5029,10751.5975
2007-10-17 14:10:00,34.64,34.68,34.6,34.66,26574.703316766405,17.4979,17.5181,17.4777,17.508,26574.7033
2007-10-17 14:15:00,34.65,34.65,34.59,34.63,12171.61983974034,17.5029,17.5029,17.4726,17.4928,12171.6198
2007-10-17 14:20:00,34.62,34.63,34.6,34.6,13794.502485039053,17.4878,17.4928,17.4777,17.4777,13794.5025
2007-10-17 14:25:00,34.6,34.63,34.58,34.61,20996.04422355209,17.4777,17.4928,17.4676,17.4827,20996.0442
2007-10-17 14:30:00,34.62,34.62,34.52,34.52,30530.47976468201,17.4878,17.4878,17.4373,17.4373,30530.4798
2007-10-17 14:35:00,34.53,34.55,34.5,34.54,22720.357034181965,17.4423,17.4524,17.4272,17.4474,22720.357
2007-10-17 14:40:00,34.54,34.69,34.53,34.69,24546.10001014301,17.4474,17.5231,17.4423,17.5231,24546.1
2007-10-17 14:45:00,34.69,34.72,34.62,34.62,17851.70909828583,17.5231,17.5383,17.4878,17.4878,17851.7091
2007-10-17 14:50:00,34.62,34.64,34.61,34.63,27284.714474084594,17.4878,17.4979,17.4827,17.4928,27284.7145
2007-10-17 14:55:00,34.61,34.67,34.61,34.66,15823.10579166244,17.4827,17.513,17.4827,17.508,15823.1058
2007-10-17 15:00:00,34.66,34.78,34.65,34.65,33471.95455928593,17.508,17.5686,17.5029,17.5029,33471.9546
2007-10-17 15:05:00,34.66,34.75,34.6,34.71,29516.17811137032,17.508,17.5535,17.4777,17.5332,29516.1781
2007-10-17 15:10:00,34.71,34.71,34.6,34.67,23836.08885282483,17.5332,17.5332,17.4777,17.513,23836.0889
2007-10-17 15:15:00,34.68,34.77,34.68,34.68,27791.86530074044,17.5181,17.5636,17.5181,17.5181,27791.8653
2007-10-17 15:20:00,34.68,34.78,34.68,34.75,25357.54133279237,17.5181,17.5686,17.5181,17.5535,25357.5413
2007-10-17 15:25:00,34.75,34.8,34.73,34.79,23937.519018156,17.5535,17.5787,17.5433,17.5737,23937.519
2007-10-17 15:30:00,34.79,34.81,34.68,34.68,31849.07191398722,17.5737,17.5838,17.5181,17.5181,31849.0719
2007-10-17 15:35:00,34.68,34.71,34.61,34.61,56800.89258545492,17.5181,17.5332,17.4827,17.4827,56800.8926
2007-10-17 15:40:00,34.61,34.73,34.6,34.72,48686.47935896136,17.4827,17.5433,17.4777,17.5383,48686.4794
2007-10-17 15:45:00,34.71,34.76,34.63,34.71,54265.13845217568,17.5332,17.5585,17.4928,17.5332,54265.1385
2007-10-17 15:50:00,34.71,34.74,34.68,34.72,49700.78101227305,17.5332,17.5484,17.5181,17.5383,49700.781
2007-10-17 15:55:00,34.72,34.82,34.72,34.8,64103.86448929912,17.5383,17.5888,17.5383,17.5787,64103.8645
2007-10-18 09:30:00,34.67,34.79,34.58,34.79,25661.83182878588,17.513,17.5737,17.4676,17.5737,25661.8318
2007-10-18 09:35:00,34.7,35.1,34.7,35.1,47875.038036312,17.5282,17.7302,17.5282,17.7302,47875.038
2007-10-18 09:40:00,35.09,35.1,35.02,35.08,33167.664063292425,17.7252,17.7302,17.6898,17.7201,33167.6641
2007-10-18 09:45:00,35.05,35.12,35.03,35.08,22416.066538188457,17.705,17.7404,17.6949,17.7201,22416.0665
2007-10-18 09:50:00,35.09,35.13,35.01,35.02,45440.71406836393,17.7252,17.7454,17.6848,17.6898,45440.7141
2007-10-18 09:55:00,35.04,35.05,34.89,34.92,25661.83182878588,17.6999,17.705,17.6242,17.6393,25661.8318
2007-10-18 10:00:00,34.92,34.95,34.85,34.85,17040.267775636476,17.6393,17.6545,17.604,17.604,17040.2678
2007-10-18 10:05:00,34.86,34.94,34.85,34.94,26777.563647428746,17.609,17.6494,17.604,17.6494,26777.5636
2007-10-18 10:10:00,34.96,35.0,34.92,35.0,12273.050005071507,17.6595,17.6797,17.6393,17.6797,12273.05
2007-10-18 10:15:00,35.0,35.25,35.0,35.23,37326.300841870376,17.6797,17.806,17.6797,17.7959,37326.3008
2007-10-18 10:20:00,35.23,35.24,35.13,35.14,19677.45207424688,17.7959,17.801,17.7454,17.7505,19677.4521
2007-10-18 10:25:00,35.13,35.27,35.13,35.27,27589.004970078106,17.7454,17.8161,17.7454,17.8161,27589.005
2007-10-18 10:30:00,35.25,35.42,35.25,35.41,33776.24505527944,17.806,17.8919,17.806,17.8868,33776.2451
2007-10-18 10:35:00,35.42,35.5,35.41,35.41,77999.79713966933,17.8919,17.9323,17.8868,17.8868,77999.7971
2007-10-18 10:40:00,35.41,35.42,35.35,35.38,15214.524799675424,17.8868,17.8919,17.8565,17.8717,15214.5248
2007-10-18 10:45:00,35.38,35.43,35.38,35.42,38137.742164519725,17.8717,17.8969,17.8717,17.8919,38137.7422
2007-10-18 10:50:00,35.43,35.58,35.43,35.57,30530.47976468201,17.8969,17.9727,17.8969,17.9677,30530.4798
2007-10-18 10:55:00,35.59,35.61,35.58,35.6,19068.871082259862,17.9778,17.9879,17.9727,17.9828,19068.8711
2007-10-18 11:00:00,35.6,35.71,35.58,35.65,45237.85373770159,17.9828,18.0384,17.9727,18.0081,45237.8537
2007-10-18 11:05:00,35.64,35.67,35.62,35.66,26168.982655441727,18.003,18.0182,17.9929,18.0131,26168.9827
2007-10-18 11:10:00,35.66,35.67,35.6,35.61,58525.2053960848,18.0131,18.0182,17.9828,17.9879,58525.2054
2007-10-18 11:15:00,35.6,35.62,35.58,35.61,28501.87645805863,17.9828,17.9929,17.9727,17.9879,28501.8765
2007-10-18 11:20:00,35.61,35.62,35.53,35.57,48889.339689623695,17.9879,17.9929,17.9475,17.9677,48889.3397
2007-10-18 11:25:00,35.58,35.59,35.54,35.57,17243.128106298813,17.9727,17.9778,17.9525,17.9677,17243.1281
2007-10-18 11:30:00,35.56,35.58,35.53,35.54,20387.463231565067,17.9626,17.9727,17.9475,17.9525,20387.4632
2007-10-18 11:35:00,35.54,35.68,35.53,35.68,34181.96571660412,17.9525,18.0232,17.9475,18.0232,34181.9657
2007-10-18 11:40:00,35.68,35.72,35.63,35.63,27893.29546607161,18.0232,18.0434,17.998,17.998,27893.2955
2007-10-18 11:45:00,35.63,35.64,35.62,35.63,29719.03844203266,17.998,18.003,17.9929,17.998,29719.0384
2007-10-18 11:50:00,35.63,35.65,35.63,35.64,16431.686783649457,17.998,18.0081,17.998,18.003,16431.6868
2007-10-18 11:55:00,35.64,35.69,35.63,35.68,10853.027690435136,18.003,18.0283,17.998,18.0232,10853.0277
2007-10-18 12:00:00,35.68,35.69,35.62,35.62,29414.74794603915,18.0232,18.0283,17.9929,17.9929,29414.7479
2007-10-18 12:05:00,35.62,35.62,35.54,35.55,12780.200831727356,17.9929,17.9929,17.9525,17.9576,12780.2008
2007-10-18 12:10:00,35.55,35.58,35.54,35.54,16735.977279642964,17.9576,17.9727,17.9525,17.9525,16735.9773
2007-10-18 12:15:00,35.53,35.62,35.51,35.6,33167.664063292425,17.9475,17.9929,17.9374,17.9828,33167.6641
2007-10-18 12:20:00,35.59,35.66,35.59,35.65,15011.664469013083,17.9778,18.0131,17.9778,18.0081,15011.6645
2007-10-18 12:25:00,35.65,35.67,35.65,35.67,8012.983061162389,18.0081,18.0182,18.0081,18.0182,8012.9831
2007-10-18 12:30:00,35.66,35.67,35.57,35.57,29719.03844203266,18.0131,18.0182,17.9677,17.9677,29719.0384
2007-10-18 12:35:00,35.56,35.57,35.47,35.48,23836.08885282483,17.9626,17.9677,17.9171,17.9222,23836.0889
2007-10-18 12:40:00,35.49,35.53,35.47,35.52,11157.318186428643,17.9273,17.9475,17.9171,17.9424,11157.3182
2007-10-18 12:45:00,35.52,35.56,35.51,35.52,30429.04959935085,17.9424,17.9626,17.9374,17.9424,30429.0496
2007-10-18 12:50:00,35.52,35.57,35.51,35.53,26067.55249011056,17.9424,17.9677,17.9374,17.9475,26067.5525
2007-10-18 12:55:00,35.53,35.55,35.53,35.53,22821.78719951313,17.9475,17.9576,17.9475,17.9475,22821.7872
2007-10-18 13:00:00,35.53,35.54,35.52,35.52,6592.960746526017,17.9475,17.9525,17.9424,17.9424,6592.9607
2007-10-18 13:05:00,35.52,35.53,35.52,35.53,13185.921493052034,17.9424,17.9475,17.9424,17.9475,13185.9215
2007-10-18 13:10:00,35.52,35.52,35.49,35.49,17040.267775636476,17.9424,17.9424,17.9273,17.9273,17040.2678
2007-10-18 13:15:00,35.5,35.61,35.48,35.61,23126.077695506643,17.9323,17.9879,17.9222,17.9879,23126.0777
2007-10-18 13:20:00,35.61,35.61,35.59,35.59,7201.541738513034,17.9879,17.9879,17.9778,17.9778,7201.5417
2007-10-18 13:25:00,35.59,35.59,35.55,35.58,11765.89917841566,17.9778,17.9778,17.9576,17.9727,11765.8992
2007-10-18 13:30:00,35.57,35.69,35.57,35.69,32761.943401967743,17.9677,18.0283,17.9677,18.0283,32761.9434
2007-10-18 13:35:00,35.69,35.7,35.64,35.67,17953.139263617,18.0283,18.0333,18.003,18.0182,17953.1393
2007-10-18 13:40:00,35.67,35.78,35.65,35.75,55178.00994015621,18.0182,18.0737,18.0081,18.0586,55178.0099
2007-10-18 13:45:00,35.74,35.82,35.73,35.78,37529.16117253271,18.0535,18.0939,18.0485,18.0737,37529.1612
2007-10-18 13:50:00,35.78,35.82,35.75,35.8,27994.72563140278,18.0737,18.0939,18.0586,18.0838,27994.7256
2007-10-18 13:55:00,35.81,35.85,35.8,35.83,18561.720255604017,18.0889,18.1091,18.0838,18.099,18561.7203
2007-10-18 14:00:00,35.83,35.87,35.82,35.87,19981.74257024039,18.099,18.1192,18.0939,18.1192,19981.7426
2007-10-18 14:05:00,35.87,35.89,35.8,35.83,33370.524393954765,18.1192,18.1293,18.0838,18.099,33370.5244
2007-10-18 14:10:00,35.83,35.83,35.79,35.79,18866.010751597525,18.099,18.099,18.0788,18.0788,18866.0108
2007-10-18 14:15:00,35.78,35.78,35.59,35.61,25256.111167461204,18.0737,18.0737,17.9778,17.9879,25256.1112
2007-10-18 14:20:00,35.61,35.61,35.58,35.59,11461.608682422151,17.9879,17.9879,17.9727,17.9778,11461.6087
2007-10-18 14:25:00,35.59,35.63,35.58,35.61,26878.99381275992,17.9778,17.998,17.9727,17.9879,26878.9938
2007-10-18 14:30:00,35.6,35.66,35.6,35.64,36413.42935388985,17.9828,18.0131,17.9828,18.003,36413.4294
2007-10-18 14:35:00,35.65,35.67,35.49,35.53,94735.7744193123,18.0081,18.0182,17.9273,17.9475,94735.7744
2007-10-18 14:40:00,35.53,35.59,35.5,35.59,35196.26736991581,17.9475,17.9778,17.9323,17.9778,35196.2674
2007-10-18 14:45:00,35.59,35.59,35.51,35.53,41992.08844710417,17.9778,17.9778,17.9374,17.9475,41992.0884
2007-10-18 14:50:00,35.53,35.59,35.53,35.57,42194.948777766505,17.9475,17.9778,17.9475,17.9677,42194.9488
2007-10-18 14:55:00,35.57,35.59,35.57,35.59,37934.88183385739,17.9677,17.9778,17.9677,17.9778,37934.8818
2007-10-18 15:00:00,35.59,35.62,35.58,35.62,48787.909524292525,17.9778,17.9929,17.9727,17.9929,48787.9095
2007-10-18 15:05:00,35.63,35.65,35.62,35.63,38239.172329850895,17.998,18.0081,17.9929,17.998,38239.1723
2007-10-18 15:10:00,35.63,35.65,35.62,35.64,53555.12729485749,17.998,18.0081,17.9929,18.003,53555.1273
2007-10-18 15:15:00,35.63,35.64,35.56,35.61,65828.177299929,17.998,18.003,17.9626,17.9879,65828.1773
2007-10-18 15:20:00,35.62,35.63,35.56,35.57,55076.57977482503,17.9929,17.998,17.9626,17.9677,55076.5798
2007-10-18 15:25:00,35.58,35.6,35.47,35.51,60553.808702708186,17.9727,17.9828,17.9171,17.9374,60553.8087
2007-10-18 15:30:00,35.51,35.53,35.41,35.43,84694.18805152652,17.9374,17.9475,17.8868,17.8969,84694.1881
2007-10-18 15:35:00,35.44,35.47,35.43,35.43,88142.81367278629,17.902,17.9171,17.8969,17.8969,88142.8137
2007-10-18 15:40:00,35.43,35.43,35.34,35.4,82361.29424890963,17.8969,17.8969,17.8515,17.8818,82361.2942
2007-10-18 15:45:00,35.4,35.41,35.28,35.41,155086.72279135816,17.8818,17.8868,17.8212,17.8868,155086.7228
2007-10-18 15:50:00,35.41,35.56,35.38,35.56,133279.23724515672,17.8868,17.9626,17.8717,17.9626,133279.2372
2007-10-18 15:55:00,35.55,35.56,35.48,35.51,90475.70747540318,17.9576,17.9626,17.9222,17.9374,90475.7075
2007-10-19 09:30:00,35.49,35.49,35.44,35.46,372755.8575920479,17.9273,17.9273,17.902,17.9121,372755.8576
2007-10-19 09:35:00,35.46,35.47,35.31,35.4,57206.61324677959,17.9121,17.9171,17.8363,17.8818,57206.6132
2007-10-19 09:40:00,35.38,35.47,35.38,35.43,50207.9318389289,17.8717,17.9171,17.8717,17.8969,50207.9318
2007-10-19 09:45:00,35.41,35.67,35.4,35.58,104878.79095242923,17.8868,18.0182,17.8818,17.9727,104878.791
2007-10-19 09:50:00,35.58,35.59,35.41,35.41,58018.05456942895,17.9727,17.9778,17.8868,17.8868,58018.0546
2007-10-19 09:55:00,35.4,35.53,35.36,35.52,59133.78638807181,17.8818,17.9475,17.8616,17.9424,59133.7864
2007-10-19 10:00:00,35.52,35.55,35.38,35.39,35500.55786590932,17.9424,17.9576,17.8717,17.8767,35500.5579
2007-10-19 10:05:00,35.38,35.38,35.21,35.3,32051.93224464956,17.8717,17.8717,17.7858,17.8313,32051.9322
2007-10-19 10:10:00,35.31,35.4,35.31,35.37,41180.647124454816,17.8363,17.8818,17.8363,17.8666,41180.6471
2007-10-19 10:15:00,35.37,35.43,35.28,35.3,58626.63556141596,17.8666,17.8969,17.8212,17.8313,58626.6356
2007-10-19 10:20:00,35.29,35.47,35.27,35.4,35906.278527234,17.8262,17.9171,17.8161,17.8818,35906.2785
2007-10-19 10:25:00,35.41,35.55,35.41,35.52,35297.69753524698,17.8868,17.9576,17.8868,17.9424,35297.6975
2007-10-19 10:30:00,35.52,35.52,35.34,35.34,27893.29546607161,17.9424,17.9424,17.8515,17.8515,27893.2955
2007-10-19 10:35:00,35.33,35.38,35.28,35.38,22111.77604219495,17.8464,17.8717,17.8212,17.8717,22111.776
2007-10-19 10:40:00,35.38,35.38,35.31,35.35,21503.19505020793,17.8717,17.8717,17.8363,17.8565,21503.1951
2007-10-19 10:45:00,35.36,35.4,35.35,35.37,29110.457450045644,17.8616,17.8818,17.8565,17.8666,29110.4575
2007-10-19 10:50:00,35.35,35.36,35.3,35.31,20894.614058220915,17.8565,17.8616,17.8313,17.8363,20894.6141
2007-10-19 10:55:00,35.31,35.31,35.22,35.26,50309.36200426007,17.8363,17.8363,17.7909,17.8111,50309.362
2007-10-19 11:00:00,35.26,35.38,35.26,35.38,30631.909930013186,17.8111,17.8717,17.8111,17.8717,30631.9099
2007-10-19 11:05:00,35.38,35.38,35.29,35.32,25864.69215944822,17.8717,17.8717,17.8262,17.8414,25864.6922
2007-10-19 11:10:00,35.31,35.38,35.31,35.37,8317.273557155899,17.8363,17.8717,17.8363,17.8666,8317.2736
2007-10-19 11:15:00,35.37,35.37,35.3,35.32,15721.67562633127,17.8666,17.8666,17.8313,17.8414,15721.6756
2007-10-19 11:20:00,35.32,35.33,35.26,35.26,20184.60290090273,17.8414,17.8464,17.8111,17.8111,20184.6029
2007-10-19 11:25:00,35.26,35.33,35.24,35.32,8824.424383811745,17.8111,17.8464,17.801,17.8414,8824.4244
2007-10-19 11:30:00,35.32,35.32,35.03,35.04,37732.02150319505,17.8414,17.8414,17.6949,17.6999,37732.0215
2007-10-19 11:35:00,35.03,35.29,35.01,35.17,55076.57977482503,17.6949,17.8262,17.6848,17.7656,55076.5798
2007-10-19 11:40:00,35.18,35.21,35.16,35.21,20387.463231565067,17.7707,17.7858,17.7606,17.7858,20387.4632
2007-10-19 11:45:00,35.2,35.2,35.09,35.12,27994.72563140278,17.7808,17.7808,17.7252,17.7404,27994.7256
2007-10-19 11:50:00,35.11,35.19,35.11,35.17,50816.51283091591,17.7353,17.7757,17.7353,17.7656,50816.5128
2007-10-19 11:55:00,35.17,35.23,35.16,35.17,25256.111167461204,17.7656,17.7959,17.7606,17.7656,25256.1112
2007-10-19 12:00:00,35.19,35.19,34.96,34.99,82665.58474490313,17.7757,17.7757,17.6595,17.6747,82665.5847
2007-10-19 12:05:00,34.99,35.0,34.95,34.97,43513.540927071714,17.6747,17.6797,17.6545,17.6646,43513.5409
2007-10-19 12:10:00,34.96,35.02,34.96,35.02,31037.630591337864,17.6595,17.6898,17.6595,17.6898,31037.6306
2007-10-19 12:15:00,35.02,35.1,35.02,35.09,9128.714879805257,17.6898,17.7302,17.6898,17.7252,9128.7149
2007-10-19 12:20:00,35.08,35.09,35.0,35.0,19474.59174358454,17.7201,17.7252,17.6797,17.6797,19474.5917
2007-10-19 12:25:00,35.01,35.03,34.98,34.99,12475.910335733848,17.6848,17.6949,17.6696,17.6747,12475.9103
2007-10-19 12:30:00,34.99,35.02,34.97,34.98,13185.921493052034,17.6747,17.6898,17.6646,17.6696,13185.9215
2007-10-19 12:35:00,34.98,35.06,34.98,35.06,11360.178517090982,17.6696,17.71,17.6696,17.71,11360.1785
2007-10-19 12:40:00,35.06,35.1,35.02,35.05,22720.357034181965,17.71,17.7302,17.6898,17.705,22720.357
2007-10-19 12:45:00,35.03,35.06,35.0,35.05,12273.050005071507,17.6949,17.71,17.6797,17.705,12273.05
2007-10-19 12:50:00,35.04,35.04,34.99,35.0,11461.608682422151,17.6999,17.6999,17.6747,17.6797,11461.6087
2007-10-19 12:55:00,34.99,35.04,34.97,35.04,15315.954965006593,17.6747,17.6999,17.6646,17.6999,15315.955
2007-10-19 13:00:00,35.04,35.05,34.89,34.89,30327.61943401968,17.6999,17.705,17.6242,17.6242,30327.6194
2007-10-19 13:05:00,34.88,34.89,34.81,34.81,33776.24505527944,17.6191,17.6242,17.5838,17.5838,33776.2451
2007-10-19 13:10:00,34.82,34.85,34.79,34.79,34486.256212597626,17.5888,17.604,17.5737,17.5737,34486.2562
2007-10-19 13:15:00,34.79,34.8,34.76,34.79,16228.826452987118,17.5737,17.5787,17.5585,17.5737,16228.8265
2007-10-19 13:20:00,34.8,34.8,34.71,34.73,28400.44629272745,17.5787,17.5787,17.5332,17.5433,28400.4463
2007-10-19 13:25:00,34.74,34.8,34.74,34.8,11664.469013084492,17.5484,17.5787,17.5484,17.5787,11664.469
2007-10-19 13:30:00,34.8,34.83,34.78,34.8,11867.329343746833,17.5787,17.5939,17.5686,17.5787,11867.3293
2007-10-19 13:35:00,34.78,34.81,34.76,34.76,5172.938431889644,17.5686,17.5838,17.5585,17.5585,5172.9384
2007-10-19 13:40:00,34.78,34.8,34.74,34.8,9635.865706461102,17.5686,17.5787,17.5484,17.5787,9635.8657
2007-10-19 13:45:00,34.81,34.94,34.8,34.92,18054.56942894817,17.5838,17.6494,17.5787,17.6393,18054.5694
2007-10-19 13:50:00,34.9,34.92,34.85,34.88,16634.547114311797,17.6292,17.6393,17.604,17.6191,16634.5471
2007-10-19 13:55:00,34.88,34.91,34.83,34.85,9027.284714474084,17.6191,17.6343,17.5939,17.604,9027.2847
2007-10-19 14:00:00,34.84,34.84,34.75,34.77,19677.45207424688,17.5989,17.5989,17.5535,17.5636,19677.4521
2007-10-19 14:05:00,34.78,34.85,34.77,34.8,17750.27893295466,17.5686,17.604,17.5636,17.5787,17750.2789
2007-10-19 14:10:00,34.81,34.87,34.74,34.74,16025.96612232478,17.5838,17.6141,17.5484,17.5484,16025.9661
2007-10-19 14:15:00,34.74,34.74,34.66,34.7,25458.97149812354,17.5484,17.5484,17.508,17.5282,25458.9715
2007-10-19 14:20:00,34.71,34.74,34.6,34.74,18561.720255604017,17.5332,17.5484,17.4777,17.5484,18561.7203
2007-10-19 14:25:00,34.76,34.79,34.71,34.74,19068.871082259862,17.5585,17.5737,17.5332,17.5484,19068.8711
2007-10-19 14:30:00,34.74,34.78,34.72,34.78,13591.642154376712,17.5484,17.5686,17.5383,17.5686,13591.6422
2007-10-19 14:35:00,34.78,34.78,34.66,34.76,19170.30124759104,17.5686,17.5686,17.508,17.5585,19170.3012
2007-10-19 14:40:00,34.76,34.79,34.64,34.68,19778.88223957805,17.5585,17.5737,17.4979,17.5181,19778.8822
2007-10-19 14:45:00,34.69,34.78,34.68,34.75,28197.58596206512,17.5231,17.5686,17.5181,17.5535,28197.586
2007-10-19 14:50:00,34.76,34.77,34.59,34.6,53352.26696419515,17.5585,17.5636,17.4726,17.4777,53352.267
2007-10-19 14:55:00,34.61,34.61,34.56,34.57,38644.89299117558,17.4827,17.4827,17.4575,17.4625,38644.893
2007-10-19 15:00:00,34.58,34.69,34.58,34.63,34486.256212597626,17.4676,17.5231,17.4676,17.4928,34486.2562
2007-10-19 15:05:00,34.63,34.7,34.61,34.69,30226.189268688508,17.4928,17.5282,17.4827,17.5231,30226.1893
2007-10-19 15:10:00,34.69,34.7,34.58,34.67,29516.17811137032,17.5231,17.5282,17.4676,17.513,29516.1781
2007-10-19 15:15:00,34.66,34.66,34.56,34.57,32153.362409980728,17.508,17.508,17.4575,17.4625,32153.3624
2007-10-19 15:20:00,34.57,34.64,34.52,34.61,92808.60127802008,17.4625,17.4979,17.4373,17.4827,92808.6013
2007-10-19 15:25:00,34.61,34.7,34.59,34.64,48483.61902829901,17.4827,17.5282,17.4726,17.4979,48483.619
2007-10-19 15:30:00,34.64,34.68,34.51,34.68,71406.83639314333,17.4979,17.5181,17.4322,17.5181,71406.8364
2007-10-19 15:35:00,34.68,34.8,34.64,34.76,57206.61324677959,17.5181,17.5787,17.4979,17.5585,57206.6132
2007-10-19 15:40:00,34.77,34.78,34.69,34.69,78304.08763566284,17.5636,17.5686,17.5231,17.5231,78304.0876
2007-10-19 15:45:00,34.69,34.71,34.58,34.58,90678.56780606552,17.5231,17.5332,17.4676,17.4676,90678.5678
2007-10-19 15:50:00,34.59,34.69,34.57,34.68,90171.41697940968,17.4726,17.5231,17.4625,17.5181,90171.417
2007-10-19 15:55:00,34.67,34.7,34.61,34.62,140379.34881833856,17.513,17.5282,17.4827,17.4878,140379.3488
2007-10-22 09:30:00,34.41,34.6,34.41,34.51,41687.79795111066,17.3817,17.4777,17.3817,17.4322,41687.798
2007-10-22 09:35:00,34.51,34.59,34.47,34.5,49599.35084694188,17.4322,17.4726,17.412,17.4272,49599.3508
2007-10-22 09:40:00,34.51,34.68,34.5,34.68,26168.982655441727,17.4322,17.5181,17.4272,17.5181,26168.9827
2007-10-22 09:45:00,34.67,34.68,34.46,34.61,37224.870676539205,17.513,17.5181,17.407,17.4827,37224.8707
2007-10-22 09:50:00,34.61,34.84,34.55,34.83,36311.99918855868,17.4827,17.5989,17.4524,17.5939,36311.9992
2007-10-22 09:55:00,34.83,34.87,34.52,34.56,35399.12770057815,17.5939,17.6141,17.4373,17.4575,35399.1277
2007-10-22 10:00:00,34.54,34.64,34.45,34.46,46759.30621766914,17.4474,17.4979,17.4019,17.407,46759.3062
2007-10-22 10:05:00,34.46,34.49,34.36,34.44,38036.31199918856,17.407,17.4221,17.3564,17.3969,38036.312
2007-10-22 10:10:00,34.45,34.59,34.44,34.56,32051.93224464956,17.4019,17.4726,17.3969,17.4575,32051.9322
2007-10-22 10:15:00,34.55,34.59,34.42,34.46,26878.99381275992,17.4524,17.4726,17.3868,17.407,26878.9938
2007-10-22 10:20:00,34.46,34.5,34.39,34.49,38137.742164519725,17.407,17.4272,17.3716,17.4221,38137.7422
2007-10-22 10:25:00,34.49,34.51,34.45,34.46,15315.954965006593,17.4221,17.4322,17.4019,17.407,15315.955
2007-10-22 10:30:00,34.45,34.46,34.39,34.39,27183.284308753424,17.4019,17.407,17.3716,17.3716,27183.2843
2007-10-22 10:35:00,34.4,34.41,34.37,34.38,28299.016127396288,17.3767,17.3817,17.3615,17.3666,28299.0161
2007-10-22 10:40:00,34.37,34.38,34.34,34.36,26067.55249011056,17.3615,17.3666,17.3463,17.3564,26067.5525
2007-10-22 10:45:00,34.36,34.36,34.22,34.22,25763.26199411705,17.3564,17.3564,17.2857,17.2857,25763.262
2007-10-22 10:50:00,34.22,34.22,34.1,34.1,49903.64134293539,17.2857,17.2857,17.2251,17.2251,49903.6413
2007-10-22 10:55:00,34.11,34.23,34.06,34.22,37630.59133786388,17.2302,17.2908,17.2049,17.2857,37630.5913
2007-10-22 11:00:00,34.23,34.25,34.18,34.2,19068.871082259862,17.2908,17.3009,17.2655,17.2756,19068.8711
2007-10-22 11:05:00,34.2,34.23,34.16,34.22,52540.825641545794,17.2756,17.2908,17.2554,17.2857,52540.8256
2007-10-22 11:10:00,34.22,34.33,34.22,34.31,49396.49051627954,17.2857,17.3413,17.2857,17.3312,49396.4905
2007-10-22 11:15:00,34.3,34.33,34.29,34.32,15823.10579166244,17.3261,17.3413,17.3211,17.3362,15823.1058
2007-10-22 11:20:00,34.31,34.41,34.31,34.4,31646.211583324883,17.3312,17.3817,17.3312,17.3767,31646.2116
2007-10-22 11:25:00,34.4,34.54,34.39,34.54,35804.84836190283,17.3767,17.4474,17.3716,17.4474,35804.8484
2007-10-22 11:30:00,34.54,34.63,34.53,34.62,33877.67522061061,17.4474,17.4928,17.4423,17.4878,33877.6752
2007-10-22 11:35:00,34.61,34.62,34.57,34.6,14910.234303681917,17.4827,17.4878,17.4625,17.4777,14910.2343
2007-10-22 11:40:00,34.59,34.64,34.58,34.61,21908.91571153261,17.4726,17.4979,17.4676,17.4827,21908.9157
2007-10-22 11:45:00,34.6,34.63,34.57,34.61,33167.664063292425,17.4777,17.4928,17.4625,17.4827,33167.6641
2007-10-22 11:50:00,34.61,34.61,34.49,34.52,32356.22274064307,17.4827,17.4827,17.4221,17.4373,32356.2227
2007-10-22 11:55:00,34.52,34.53,34.43,34.47,27284.714474084594,17.4373,17.4423,17.3918,17.412,27284.7145
2007-10-22 12:00:00,34.46,34.46,34.41,34.45,27284.714474084594,17.407,17.407,17.3817,17.4019,27284.7145
2007-10-22 12:05:00,34.43,34.44,34.4,34.43,54670.85911350035,17.3918,17.3969,17.3767,17.3918,54670.8591
2007-10-22 12:10:00,34.44,34.45,34.4,34.44,24647.530175474185,17.3969,17.4019,17.3767,17.3969,24647.5302
2007-10-22 12:15:00,34.44,34.48,34.38,34.38,22314.636372857287,17.3969,17.4171,17.3666,17.3666,22314.6364
2007-10-22 12:20:00,34.39,34.4,34.38,34.39,6998.681407850695,17.3716,17.3767,17.3666,17.3716,6998.6814
2007-10-22 12:25:00,34.4,34.46,34.39,34.46,17953.139263617,17.3767,17.407,17.3716,17.407,17953.1393
2007-10-22 12:30:00,34.46,34.56,34.46,34.56,11360.178517090982,17.407,17.4575,17.407,17.4575,11360.1785
2007-10-22 12:35:00,34.55,34.57,34.45,34.45,11157.318186428643,17.4524,17.4625,17.4019,17.4019,11157.3182
2007-10-22 12:40:00,34.44,34.47,34.43,34.47,8012.983061162389,17.3969,17.412,17.3918,17.412,8012.9831
2007-10-22 12:45:00,34.47,34.58,34.47,34.57,15113.094634344254,17.412,17.4676,17.412,17.4625,15113.0946
2007-10-22 12:50:00,34.57,34.63,34.56,34.6,18460.290090272847,17.4625,17.4928,17.4575,17.4777,18460.2901
2007-10-22 12:55:00,34.61,34.66,34.61,34.65,52946.54630287048,17.4827,17.508,17.4827,17.5029,52946.5463
2007-10-22 13:00:00,34.65,34.78,34.65,34.77,39152.04381783142,17.5029,17.5686,17.5029,17.5636,39152.0438
2007-10-22 13:05:00,34.78,34.8,34.68,34.72,12577.340501065017,17.5686,17.5787,17.5181,17.5383,12577.3405
2007-10-22 13:10:00,34.71,34.75,34.64,34.67,17040.267775636476,17.5332,17.5535,17.4979,17.513,17040.2678
2007-10-22 13:15:00,34.67,34.74,34.67,34.72,12577.340501065017,17.513,17.5484,17.513,17.5383,12577.3405
2007-10-22 13:20:00,34.72,34.73,34.69,34.69,22010.34587686378,17.5383,17.5433,17.5231,17.5231,22010.3459
2007-10-22 13:25:00,34.69,34.83,34.68,34.82,31646.211583324883,17.5231,17.5939,17.5181,17.5888,31646.2116
2007-10-22 13:30:00,34.82,34.86,34.72,34.73,26676.13348209757,17.5888,17.609,17.5383,17.5433,26676.1335
2007-10-22 13:35:00,34.74,34.76,34.65,34.66,18257.42975961051,17.5484,17.5585,17.5029,17.508,18257.4298
2007-10-22 13:40:00,34.65,34.68,34.63,34.68,7810.122730500051,17.5029,17.5181,17.4928,17.5181,7810.1227
2007-10-22 13:45:00,34.68,34.73,34.66,34.73,8012.983061162389,17.5181,17.5433,17.508,17.5433,8012.9831
2007-10-22 13:50:00,34.74,34.74,34.65,34.66,12475.910335733848,17.5484,17.5484,17.5029,17.508,12475.9103
2007-10-22 13:55:00,34.65,34.66,34.6,34.6,10751.597525103964,17.5029,17.508,17.4777,17.4777,10751.5975
2007-10-22 14:00:00,34.61,34.62,34.59,34.61,7302.971903844204,17.4827,17.4878,17.4726,17.4827,7302.9719
2007-10-22 14:05:00,34.59,34.64,34.59,34.63,10244.44669844812,17.4726,17.4979,17.4726,17.4928,10244.4467
2007-10-22 14:10:00,34.63,34.65,34.57,34.57,9940.15620245461,17.4928,17.5029,17.4625,17.4625,9940.1562
2007-10-22 14:15:00,34.58,34.61,34.57,34.61,8824.424383811745,17.4676,17.4827,17.4625,17.4827,8824.4244
2007-10-22 14:20:00,34.61,34.63,34.6,34.6,6694.390911857186,17.4827,17.4928,17.4777,17.4777,6694.3909
2007-10-22 14:25:00,34.6,34.62,34.48,34.5,22314.636372857287,17.4777,17.4878,17.4171,17.4272,22314.6364
2007-10-22 14:30:00,34.5,34.6,34.5,34.58,11055.888021097477,17.4272,17.4777,17.4272,17.4676,11055.888
2007-10-22 14:35:00,34.58,34.59,34.46,34.47,16431.686783649457,17.4676,17.4726,17.407,17.412,16431.6868
2007-10-22 14:40:00,34.48,34.58,34.48,34.55,17851.70909828583,17.4171,17.4676,17.4171,17.4524,17851.7091
2007-10-22 14:45:00,34.54,34.54,34.44,34.52,51526.5239882341,17.4474,17.4474,17.3969,17.4373,51526.524
2007-10-22 14:50:00,34.5,34.53,34.44,34.46,30226.189268688508,17.4272,17.4423,17.3969,17.407,30226.1893
2007-10-22 14:55:00,34.47,34.51,34.43,34.44,27791.86530074044,17.412,17.4322,17.3918,17.3969,27791.8653
2007-10-22 15:00:00,34.44,34.49,34.42,34.44,57409.47357744193,17.3969,17.4221,17.3868,17.3969,57409.4736
2007-10-22 15:05:00,34.43,34.52,34.42,34.52,44730.702911045744,17.3918,17.4373,17.3868,17.4373,44730.7029
2007-10-22 15:10:00,34.52,34.52,34.42,34.49,28197.58596206512,17.4373,17.4373,17.3868,17.4221,28197.586
2007-10-22 15:15:00,34.49,34.58,34.49,34.5,40572.06613246779,17.4221,17.4676,17.4221,17.4272,40572.0661
2007-10-22 15:20:00,34.5,34.52,34.47,34.47,42904.95993508469,17.4272,17.4373,17.412,17.412,42904.9599
2007-10-22 15:25:00,34.47,34.52,34.44,34.5,38949.18348716908,17.412,17.4373,17.3969,17.4272,38949.1835
2007-10-22 15:30:00,34.51,34.54,34.45,34.5,46353.58555634446,17.4322,17.4474,17.4019,17.4272,46353.5856
2007-10-22 15:35:00,34.49,34.54,34.48,34.53,27994.72563140278,17.4221,17.4474,17.4171,17.4423,27994.7256
2007-10-22 15:40:00,34.52,34.6,34.52,34.59,38036.31199918856,17.4373,17.4777,17.4373,17.4726,38036.312
2007-10-22 15:45:00,34.59,34.64,34.59,34.63,39659.19464448728,17.4726,17.4979,17.4726,17.4928,39659.1946
2007-10-22 15:50:00,34.63,34.71,34.61,34.7,45339.28390303276,17.4928,17.5332,17.4827,17.5282,45339.2839
2007-10-22 15:55:00,34.7,34.72,34.67,34.69,67451.05994522771,17.5282,17.5383,17.513,17.5231,67451.0599
2007-10-23 09:30:00,34.78,35.04,34.78,34.94,48787.909524292525,17.5686,17.6999,17.5686,17.6494,48787.9095
2007-10-23 09:35:00,34.94,35.0,34.91,34.96,10345.876863779287,17.6494,17.6797,17.6343,17.6595,10345.8769
2007-10-23 09:40:00,34.95,35.03,34.95,34.96,24647.530175474185,17.6545,17.6949,17.6545,17.6595,24647.5302
2007-10-23 09:45:00,34.97,34.99,34.8,34.91,32761.943401967743,17.6646,17.6747,17.5787,17.6343,32761.9434
2007-10-23 09:50:00,34.91,34.94,34.9,34.92,13997.36281570139,17.6343,17.6494,17.6292,17.6393,13997.3628
2007-10-23 09:55:00,34.92,34.92,34.81,34.86,24241.809514149507,17.6393,17.6393,17.5838,17.609,24241.8095
2007-10-23 10:00:00,34.88,34.93,34.88,34.91,11664.469013084492,17.6191,17.6444,17.6191,17.6343,11664.469
2007-10-23 10:05:00,34.91,35.08,34.91,35.03,67248.19961456537,17.6343,17.7201,17.6343,17.6949,67248.1996
2007-10-23 10:10:00,35.04,35.08,35.0,35.06,19677.45207424688,17.6999,17.7201,17.6797,17.71,19677.4521
2007-10-23 10:15:00,35.05,35.05,34.9,34.94,17141.697940967642,17.705,17.705,17.6292,17.6494,17141.6979
2007-10-23 10:20:00,34.95,34.96,34.9,34.92,11765.89917841566,17.6545,17.6595,17.6292,17.6393,11765.8992
2007-10-23 10:25:00,34.9,35.0,34.9,34.99,10751.597525103964,17.6292,17.6797,17.6292,17.6747,10751.5975
2007-10-23 10:30:00,34.97,34.97,34.89,34.93,16735.977279642964,17.6646,17.6646,17.6242,17.6444,16735.9773
2007-10-23 10:35:00,34.93,34.96,34.92,34.96,18561.720255604017,17.6444,17.6595,17.6393,17.6595,18561.7203
2007-10-23 10:40:00,34.96,34.99,34.9,34.91,20184.60290090273,17.6595,17.6747,17.6292,17.6343,20184.6029
2007-10-23 10:45:00,34.91,34.93,34.88,34.92,29617.60827670149,17.6343,17.6444,17.6191,17.6393,29617.6083
2007-10-23 10:50:00,34.92,34.92,34.74,34.75,27183.284308753424,17.6393,17.6393,17.5484,17.5535,27183.2843
2007-10-23 10:55:00,34.73,34.73,34.56,34.57,43209.2504310782,17.5433,17.5433,17.4575,17.4625,43209.2504
2007-10-23 11:00:00,34.58,34.65,34.58,34.59,29719.03844203266,17.4676,17.5029,17.4676,17.4726,29719.0384
2007-10-23 11:05:00,34.58,34.61,34.49,34.5,39557.7644791561,17.4676,17.4827,17.4221,17.4272,39557.7645
2007-10-23 11:10:00,34.5,34.55,34.45,34.45,72928.28887311087,17.4272,17.4524,17.4019,17.4019,72928.2889
2007-10-23 11:15:00,34.46,34.49,34.41,34.42,45440.71406836393,17.407,17.4221,17.3817,17.3868,45440.7141
2007-10-23 11:20:00,34.43,34.48,34.38,34.46,30834.770260675527,17.3918,17.4171,17.3666,17.407,30834.7703
2007-10-23 11:25:00,34.44,34.54,34.44,34.52,29110.457450045644,17.3969,17.4474,17.3969,17.4373,29110.4575
2007-10-23 11:30:00,34.52,34.58,34.49,34.57,21401.764884876764,17.4373,17.4676,17.4221,17.4625,21401.7649
2007-10-23 11:35:00,34.57,34.68,34.56,34.65,23734.658687493666,17.4625,17.5181,17.4575,17.5029,23734.6587
2007-10-23 11:40:00,34.65,34.73,34.64,34.72,14301.653311694898,17.5029,17.5433,17.4979,17.5383,14301.6533
2007-10-23 11:45:00,34.74,34.79,34.68,34.69,20590.323562227408,17.5484,17.5737,17.5181,17.5231,20590.3236
2007-10-23 11:50:00,34.68,34.74,34.64,34.72,18663.150420935188,17.5181,17.5484,17.4979,17.5383,18663.1504
2007-10-23 11:55:00,34.72,34.73,34.64,34.64,19373.161578253374,17.5383,17.5433,17.4979,17.4979,19373.1616
2007-10-23 12:00:00,34.63,34.72,34.63,34.69,24748.960340805355,17.4928,17.5383,17.4928,17.5231,24748.9603
2007-10-23 12:05:00,34.69,34.69,34.62,34.62,17851.70909828583,17.5231,17.5231,17.4878,17.4878,17851.7091
2007-10-23 12:10:00,34.61,34.61,34.59,34.61,18460.290090272847,17.4827,17.4827,17.4726,17.4827,18460.2901
2007-10-23 12:15:00,34.61,34.64,34.55,34.64,26980.423978091083,17.4827,17.4979,17.4524,17.4979,26980.424
2007-10-23 12:20:00,34.64,34.65,34.61,34.61,16533.116948980627,17.4979,17.5029,17.4827,17.4827,16533.1169
2007-10-23 12:25:00,34.62,34.69,34.62,34.68,47063.59671366264,17.4878,17.5231,17.4878,17.5181,47063.5967
2007-10-23 12:30:00,34.68,34.74,34.65,34.69,26980.423978091083,17.5181,17.5484,17.5029,17.5231,26980.424
2007-10-23 12:35:00,34.69,34.73,34.65,34.73,43919.26158839639,17.5231,17.5433,17.5029,17.5433,43919.2616
2007-10-23 12:40:00,34.73,34.81,34.7,34.79,25154.68100213004,17.5433,17.5838,17.5282,17.5737,25154.681
2007-10-23 12:45:00,34.78,34.8,34.76,34.79,13490.21198904554,17.5686,17.5787,17.5585,17.5737,13490.212
2007-10-23 12:50:00,34.79,34.79,34.74,34.76,10345.876863779287,17.5737,17.5737,17.5484,17.5585,10345.8769
2007-10-23 12:55:00,34.75,34.75,34.67,34.71,14808.804138350746,17.5535,17.5535,17.513,17.5332,14808.8041
2007-10-23 13:00:00,34.7,34.7,34.68,34.69,6187.240085201339,17.5282,17.5282,17.5181,17.5231,6187.2401
2007-10-23 13:05:00,34.69,34.81,34.69,34.81,11360.178517090982,17.5231,17.5838,17.5231,17.5838,11360.1785
2007-10-23 13:10:00,34.81,34.85,34.81,34.83,9433.005375798764,17.5838,17.604,17.5838,17.5939,9433.0054
2007-10-23 13:15:00,34.83,34.88,34.83,34.84,6897.2512425195255,17.5939,17.6191,17.5939,17.5989,6897.2512
2007-10-23 13:20:00,34.85,34.85,34.81,34.81,8418.703722487067,17.604,17.604,17.5838,17.5838,8418.7037
2007-10-23 13:25:00,34.84,34.84,34.77,34.77,7404.402069175373,17.5989,17.5989,17.5636,17.5636,7404.4021
2007-10-23 13:30:00,34.78,34.84,34.76,34.84,12983.061162389697,17.5686,17.5989,17.5585,17.5989,12983.0612
2007-10-23 13:35:00,34.83,34.9,34.83,34.89,18054.56942894817,17.5939,17.6292,17.5939,17.6242,18054.5694
2007-10-23 13:40:00,34.88,34.88,34.82,34.84,15924.53595699361,17.6191,17.6191,17.5888,17.5989,15924.536
2007-10-23 13:45:00,34.84,34.85,34.82,34.83,8418.703722487067,17.5989,17.604,17.5888,17.5939,8418.7037
2007-10-23 13:50:00,34.84,34.85,34.82,34.84,4970.078101227305,17.5989,17.604,17.5888,17.5989,4970.0781
2007-10-23 13:55:00,34.81,34.89,34.81,34.87,11157.318186428643,17.5838,17.6242,17.5838,17.6141,11157.3182
2007-10-23 14:00:00,34.87,34.97,34.86,34.95,15315.954965006593,17.6141,17.6646,17.609,17.6545,15315.955
2007-10-23 14:05:00,34.95,34.97,34.9,34.91,10853.027690435136,17.6545,17.6646,17.6292,17.6343,10853.0277
2007-10-23 14:10:00,34.93,34.98,34.88,34.88,16634.547114311797,17.6444,17.6696,17.6191,17.6191,16634.5471
2007-10-23 14:15:00,34.9,34.95,34.88,34.93,7201.541738513034,17.6292,17.6545,17.6191,17.6444,7201.5417
2007-10-23 14:20:00,34.93,34.96,34.92,34.92,10650.167359772797,17.6444,17.6595,17.6393,17.6393,10650.1674
2007-10-23 14:25:00,34.91,34.93,34.86,34.88,13794.502485039053,17.6343,17.6444,17.609,17.6191,13794.5025
2007-10-23 14:30:00,34.88,34.92,34.83,34.83,17648.84876762349,17.6191,17.6393,17.5939,17.5939,17648.8488
2007-10-23 14:35:00,34.83,34.84,34.8,34.81,12070.18967440917,17.5939,17.5989,17.5787,17.5838,12070.1897
2007-10-23 14:40:00,34.81,34.82,34.78,34.8,12780.200831727356,17.5838,17.5888,17.5686,17.5787,12780.2008
2007-10-23 14:45:00,34.8,34.8,34.7,34.72,20488.89339689624,17.5787,17.5787,17.5282,17.5383,20488.8934
2007-10-23 14:50:00,34.72,34.77,34.71,34.77,16127.396287655947,17.5383,17.5636,17.5332,17.5636,16127.3963
2007-10-23 14:55:00,34.76,34.83,34.74,34.76,19373.161578253374,17.5585,17.5939,17.5484,17.5585,19373.1616
2007-10-23 15:00:00,34.75,34.8,34.73,34.8,18764.580586266355,17.5535,17.5787,17.5433,17.5787,18764.5806
2007-10-23 15:05:00,34.81,34.87,34.75,34.8,32964.803732630084,17.5838,17.6141,17.5535,17.5787,32964.8037
2007-10-23 15:10:00,34.78,34.8,34.72,34.72,36514.85951922102,17.5686,17.5787,17.5383,17.5383,36514.8595
2007-10-23 15:15:00,34.73,34.78,34.73,34.76,23734.658687493666,17.5433,17.5686,17.5433,17.5585,23734.6587
2007-10-23 15:20:00,34.76,34.77,34.7,34.74,21908.91571153261,17.5585,17.5636,17.5282,17.5484,21908.9157
2007-10-23 15:25:00,34.74,34.8,34.72,34.78,44629.272745714574,17.5484,17.5787,17.5383,17.5686,44629.2727
2007-10-23 15:30:00,34.79,34.9,34.77,34.84,34790.54670859114,17.5737,17.6292,17.5636,17.5989,34790.5467
2007-10-23 15:35:00,34.82,34.86,34.8,34.85,26371.842986104068,17.5888,17.609,17.5787,17.604,26371.843
2007-10-23 15:40:00,34.86,34.95,34.86,34.95,40876.3566284613,17.609,17.6545,17.609,17.6545,40876.3566
2007-10-23 15:45:00,34.94,34.96,34.91,34.92,23531.79835683132,17.6494,17.6595,17.6343,17.6393,23531.7984
2007-10-23 15:50:00,34.92,35.02,34.91,35.01,56800.89258545492,17.6393,17.6898,17.6343,17.6848,56800.8926
2007-10-23 15:55:00,35.01,35.06,34.98,34.98,77289.78598235115,17.6848,17.71,17.6696,17.6696,77289.786
2007-10-24 09:30:00,34.91,34.91,34.65,34.65,608.5809919870169,17.6343,17.6343,17.5029,17.5029,608.581
2007-10-24 09:35:00,34.71,34.86,34.71,34.83,38644.89299117558,17.5332,17.609,17.5332,17.5939,38644.893
2007-10-24 09:40:00,34.84,34.99,34.82,34.92,31747.64174865605,17.5989,17.6747,17.5888,17.6393,31747.6417
2007-10-24 09:45:00,34.91,34.94,34.84,34.85,26168.982655441727,17.6343,17.6494,17.5989,17.604,26168.9827
2007-10-24 09:50:00,34.85,34.95,34.84,34.94,14200.223146363727,17.604,17.6545,17.5989,17.6494,14200.2231
2007-10-24 09:55:00,34.95,34.95,34.81,34.83,11968.759509078,17.6545,17.6545,17.5838,17.5939,11968.7595
2007-10-24 10:00:00,34.85,34.85,34.65,34.8,27487.57480474693,17.604,17.604,17.5029,17.5787,27487.5748
2007-10-24 10:05:00,34.8,34.86,34.71,34.73,20590.323562227408,17.5787,17.609,17.5332,17.5433,20590.3236
2007-10-24 10:10:00,34.74,34.78,34.61,34.65,15518.815295668932,17.5484,17.5686,17.4827,17.5029,15518.8153
2007-10-24 10:15:00,34.64,34.64,34.5,34.61,27994.72563140278,17.4979,17.4979,17.4272,17.4827,27994.7256
2007-10-24 10:20:00,34.6,34.71,34.6,34.69,12171.61983974034,17.4777,17.5332,17.4777,17.5231,12171.6198
2007-10-24 10:25:00,34.69,34.77,34.65,34.72,26878.99381275992,17.5231,17.5636,17.5029,17.5383,26878.9938
2007-10-24 10:30:00,34.71,34.71,34.59,34.61,39354.90414849376,17.5332,17.5332,17.4726,17.4827,39354.9041
2007-10-24 10:35:00,34.62,34.69,34.61,34.63,29516.17811137032,17.4878,17.5231,17.4827,17.4928,29516.1781
2007-10-24 10:40:00,34.63,34.64,34.57,34.62,38137.742164519725,17.4928,17.4979,17.4625,17.4878,38137.7422
2007-10-24 10:45:00,34.61,34.64,34.48,34.57,46252.155391013286,17.4827,17.4979,17.4171,17.4625,46252.1554
2007-10-24 10:50:00,34.55,34.62,34.5,34.51,34790.54670859114,17.4524,17.4878,17.4272,17.4322,34790.5467
2007-10-24 10:55:00,34.52,34.62,34.51,34.61,35703.41819657166,17.4373,17.4878,17.4322,17.4827,35703.4182
2007-10-24 11:00:00,34.6,34.7,34.57,34.69,27081.854143422253,17.4777,17.5282,17.4625,17.5231,27081.8541
2007-10-24 11:05:00,34.69,34.69,34.59,34.59,40166.34547114312,17.5231,17.5231,17.4726,17.4726,40166.3455
2007-10-24 11:10:00,34.59,34.66,34.55,34.66,42397.809108428846,17.4726,17.508,17.4524,17.508,42397.8091
2007-10-24 11:15:00,34.65,34.66,34.49,34.5,44527.8425803834,17.5029,17.508,17.4221,17.4272,44527.8426
2007-10-24 11:20:00,34.49,34.61,34.49,34.61,37934.88183385739,17.4221,17.4827,17.4221,17.4827,37934.8818
2007-10-24 11:25:00,34.61,34.65,34.57,34.61,26980.423978091083,17.4827,17.5029,17.4625,17.4827,26980.424
2007-10-24 11:30:00,34.61,34.62,34.51,34.55,25256.111167461204,17.4827,17.4878,17.4322,17.4524,25256.1112
2007-10-24 11:35:00,34.55,34.66,34.53,34.6,32356.22274064307,17.4524,17.508,17.4423,17.4777,32356.2227
2007-10-24 11:40:00,34.59,34.61,34.51,34.54,16025.96612232478,17.4726,17.4827,17.4322,17.4474,16025.9661
2007-10-24 11:45:00,34.51,34.52,34.45,34.48,15620.245461000102,17.4322,17.4373,17.4019,17.4171,15620.2455
2007-10-24 11:50:00,34.48,34.52,34.48,34.5,8925.854549142916,17.4171,17.4373,17.4171,17.4272,8925.8545
2007-10-24 11:55:00,34.5,34.53,34.47,34.47,16837.407444974135,17.4272,17.4423,17.412,17.412,16837.4074
2007-10-24 12:00:00,34.46,34.47,34.34,34.34,18866.010751597525,17.407,17.412,17.3463,17.3463,18866.0108
2007-10-24 12:05:00,34.35,34.49,34.35,34.49,24444.669844811848,17.3514,17.4221,17.3514,17.4221,24444.6698
2007-10-24 12:10:00,34.49,34.52,34.47,34.5,20691.75372755857,17.4221,17.4373,17.412,17.4272,20691.7537
2007-10-24 12:15:00,34.5,34.51,34.46,34.47,13591.642154376712,17.4272,17.4322,17.407,17.412,13591.6422
2007-10-24 12:20:00,34.47,34.47,34.35,34.35,21706.05538087027,17.412,17.412,17.3514,17.3514,21706.0554
2007-10-24 12:25:00,34.34,34.48,34.33,34.44,18460.290090272847,17.3463,17.4171,17.3413,17.3969,18460.2901
2007-10-24 12:30:00,34.44,34.51,34.41,34.48,36311.99918855868,17.3969,17.4322,17.3817,17.4171,36311.9992
2007-10-24 12:35:00,34.48,34.51,34.45,34.47,18764.580586266355,17.4171,17.4322,17.4019,17.412,18764.5806
2007-10-24 12:40:00,34.48,34.52,34.48,34.51,44122.12191905873,17.4171,17.4373,17.4171,17.4322,44122.1219
2007-10-24 12:45:00,34.51,34.51,34.44,34.49,41687.79795111066,17.4322,17.4322,17.3969,17.4221,41687.798
2007-10-24 12:50:00,34.5,34.5,34.39,34.4,20691.75372755857,17.4272,17.4272,17.3716,17.3767,20691.7537
2007-10-24 12:55:00,34.39,34.47,34.39,34.47,12070.18967440917,17.3716,17.412,17.3716,17.412,12070.1897
2007-10-24 13:00:00,34.47,34.48,34.4,34.41,20184.60290090273,17.412,17.4171,17.3767,17.3817,20184.6029
2007-10-24 13:05:00,34.42,34.51,34.42,34.5,10548.737194441626,17.3868,17.4322,17.3868,17.4272,10548.7372
2007-10-24 13:10:00,34.51,34.52,34.49,34.51,10345.876863779287,17.4322,17.4373,17.4221,17.4322,10345.8769
2007-10-24 13:15:00,34.51,34.52,34.41,34.46,31747.64174865605,17.4322,17.4373,17.3817,17.407,31747.6417
2007-10-24 13:20:00,34.46,34.49,34.42,34.47,13490.21198904554,17.407,17.4221,17.3868,17.412,13490.212
2007-10-24 13:25:00,34.45,34.53,34.45,34.51,14707.373973019576,17.4019,17.4423,17.4019,17.4322,14707.374
2007-10-24 13:30:00,34.51,34.53,34.5,34.5,12374.480170402678,17.4322,17.4423,17.4272,17.4272,12374.4802
2007-10-24 13:35:00,34.51,34.51,34.42,34.42,25864.69215944822,17.4322,17.4322,17.3868,17.3868,25864.6922
2007-10-24 13:40:00,34.43,34.48,34.38,34.42,24140.37934881834,17.3918,17.4171,17.3666,17.3868,24140.3793
2007-10-24 13:45:00,34.42,34.53,34.42,34.52,11664.469013084492,17.3868,17.4423,17.3868,17.4373,11664.469
2007-10-24 13:50:00,34.52,34.52,34.48,34.48,10143.016533116948,17.4373,17.4373,17.4171,17.4171,10143.0165
2007-10-24 13:55:00,34.47,34.5,34.43,34.49,6998.681407850695,17.412,17.4272,17.3918,17.4221,6998.6814
2007-10-24 14:00:00,34.5,34.5,34.34,34.37,29009.02728471448,17.4272,17.4272,17.3463,17.3615,29009.0273
2007-10-24 14:05:00,34.37,34.42,34.37,34.39,8317.273557155899,17.3615,17.3868,17.3615,17.3716,8317.2736
2007-10-24 14:10:00,34.39,34.43,34.35,34.36,14200.223146363727,17.3716,17.3918,17.3514,17.3564,14200.2231
2007-10-24 14:15:00,34.36,34.41,34.33,34.38,13185.921493052034,17.3564,17.3817,17.3413,17.3666,13185.9215
2007-10-24 14:20:00,34.38,34.57,34.38,34.54,49497.92068161071,17.3666,17.4625,17.3666,17.4474,49497.9207
2007-10-24 14:25:00,34.54,34.65,34.42,34.57,56800.89258545492,17.4474,17.5029,17.3868,17.4625,56800.8926
2007-10-24 14:30:00,34.57,34.73,34.56,34.73,39050.61365250025,17.4625,17.5433,17.4575,17.5433,39050.6137
2007-10-24 14:35:00,34.72,34.72,34.62,34.65,29009.02728471448,17.5383,17.5383,17.4878,17.5029,29009.0273
2007-10-24 14:40:00,34.66,34.68,34.6,34.65,25053.250836798863,17.508,17.5181,17.4777,17.5029,25053.2508
2007-10-24 14:45:00,34.65,34.67,34.61,34.65,15011.664469013083,17.5029,17.513,17.4827,17.5029,15011.6645
2007-10-24 14:50:00,34.66,34.82,34.64,34.76,49193.6301856172,17.508,17.5888,17.4979,17.5585,49193.6302
2007-10-24 14:55:00,34.75,34.85,34.71,34.84,44122.12191905873,17.5535,17.604,17.5332,17.5989,44122.1219
2007-10-24 15:00:00,34.83,34.91,34.79,34.88,20793.183892889745,17.5939,17.6343,17.5737,17.6191,20793.1839
2007-10-24 15:05:00,34.89,34.9,34.78,34.9,25053.250836798863,17.6242,17.6292,17.5686,17.6292,25053.2508
2007-10-24 15:10:00,34.9,34.99,34.81,34.93,72421.13804645502,17.6292,17.6747,17.5838,17.6444,72421.138
2007-10-24 15:15:00,34.94,34.95,34.84,34.88,67958.21077188356,17.6494,17.6545,17.5989,17.6191,67958.2108
2007-10-24 15:20:00,34.9,34.98,34.88,34.93,43919.26158839639,17.6292,17.6696,17.6191,17.6444,43919.2616
2007-10-24 15:25:00,34.93,35.12,34.92,35.1,49599.35084694188,17.6444,17.7404,17.6393,17.7302,49599.3508
2007-10-24 15:30:00,35.11,35.11,34.86,34.87,66842.47895324069,17.7353,17.7353,17.609,17.6141,66842.479
2007-10-24 15:35:00,34.87,34.87,34.8,34.82,79724.10995029921,17.6141,17.6141,17.5787,17.5888,79724.11
2007-10-24 15:40:00,34.82,34.93,34.81,34.9,64002.43432396795,17.5888,17.6444,17.5838,17.6292,64002.4343
2007-10-24 15:45:00,34.9,34.95,34.83,34.94,47367.88720965615,17.6292,17.6545,17.5939,17.6494,47367.8872
2007-10-24 15:50:00,34.92,35.02,34.87,35.02,64205.294654630285,17.6393,17.6898,17.6141,17.6898,64205.2947
2007-10-24 15:55:00,35.02,35.06,34.99,35.02,89359.97565676032,17.6898,17.71,17.6747,17.6898,89359.9757
2007-10-25 09:30:00,35.11,35.17,35.04,35.05,17547.41860229232,17.7353,17.7656,17.6999,17.705,17547.4186
2007-10-25 09:35:00,35.09,35.14,34.94,34.94,19373.161578253374,17.7252,17.7505,17.6494,17.6494,19373.1616
2007-10-25 09:40:00,34.95,35.19,34.95,35.16,13895.93265037022,17.6545,17.7757,17.6545,17.7606,13895.9327
2007-10-25 09:45:00,35.16,35.2,35.06,35.09,12678.770666396187,17.7606,17.7808,17.71,17.7252,12678.7707
2007-10-25 09:50:00,35.09,35.11,35.04,35.06,11563.038847753322,17.7252,17.7353,17.6999,17.71,11563.0388
2007-10-25 09:55:00,35.04,35.08,34.84,34.84,32356.22274064307,17.6999,17.7201,17.5989,17.5989,32356.2227
2007-10-25 10:00:00,34.87,35.1,34.84,35.09,39760.62480981844,17.6141,17.7302,17.5989,17.7252,39760.6248
2007-10-25 10:05:00,35.08,35.19,35.08,35.15,29110.457450045644,17.7201,17.7757,17.7201,17.7555,29110.4575
2007-10-25 10:10:00,35.16,35.44,35.16,35.43,41282.07728978599,17.7606,17.902,17.7606,17.8969,41282.0773
2007-10-25 10:15:00,35.41,35.45,35.35,35.38,24546.10001014301,17.8868,17.907,17.8565,17.8717,24546.1
2007-10-25 10:20:00,35.38,35.4,35.31,35.32,20691.75372755857,17.8717,17.8818,17.8363,17.8414,20691.7537
2007-10-25 10:25:00,35.32,35.36,35.31,35.36,12070.18967440917,17.8414,17.8616,17.8363,17.8616,12070.1897
2007-10-25 10:30:00,35.36,35.36,35.26,35.29,10345.876863779287,17.8616,17.8616,17.8111,17.8262,10345.8769
2007-10-25 10:35:00,35.3,35.33,35.26,35.26,15113.094634344254,17.8313,17.8464,17.8111,17.8111,15113.0946
2007-10-25 10:40:00,35.26,35.27,35.17,35.2,11664.469013084492,17.8111,17.8161,17.7656,17.7808,11664.469
2007-10-25 10:45:00,35.21,35.21,35.16,35.2,16938.837610305305,17.7858,17.7858,17.7606,17.7808,16938.8376
2007-10-25 10:50:00,35.2,35.29,35.2,35.23,22314.636372857287,17.7808,17.8262,17.7808,17.7959,22314.6364
2007-10-25 10:55:00,35.22,35.28,35.22,35.25,19373.161578253374,17.7909,17.8212,17.7909,17.806,19373.1616
2007-10-25 11:00:00,35.26,35.28,35.12,35.16,30530.47976468201,17.8111,17.8212,17.7404,17.7606,30530.4798
2007-10-25 11:05:00,35.15,35.18,35.09,35.18,30327.61943401968,17.7555,17.7707,17.7252,17.7707,30327.6194
2007-10-25 11:10:00,35.18,35.2,35.15,35.2,18460.290090272847,17.7707,17.7808,17.7555,17.7808,18460.2901
2007-10-25 11:15:00,35.17,35.21,35.15,35.19,62176.6913480069,17.7656,17.7858,17.7555,17.7757,62176.6913
2007-10-25 11:20:00,35.21,35.24,35.18,35.2,24647.530175474185,17.7858,17.801,17.7707,17.7808,24647.5302
2007-10-25 11:25:00,35.21,35.26,35.2,35.25,28501.87645805863,17.7858,17.8111,17.7808,17.806,28501.8765
2007-10-25 11:30:00,35.25,35.31,35.25,35.29,16330.256618318288,17.806,17.8363,17.806,17.8262,16330.2566
2007-10-25 11:35:00,35.29,35.29,35.22,35.22,21300.3347195456,17.8262,17.8262,17.7909,17.7909,21300.3347
2007-10-25 11:40:00,35.22,35.26,35.22,35.26,21503.19505020793,17.7909,17.8111,17.7909,17.8111,21503.1951
2007-10-25 11:45:00,35.25,35.28,35.25,35.26,9534.435541129931,17.806,17.8212,17.806,17.8111,9534.4355
2007-10-25 11:50:00,35.28,35.28,35.23,35.26,14707.373973019576,17.8212,17.8212,17.7959,17.8111,14707.374
2007-10-25 11:55:00,35.26,35.27,35.17,35.21,30834.770260675527,17.8111,17.8161,17.7656,17.7858,30834.7703
2007-10-25 12:00:00,35.2,35.26,35.15,35.24,30226.189268688508,17.7808,17.8111,17.7555,17.801,30226.1893
2007-10-25 12:05:00,35.24,35.24,35.15,35.19,19576.02190891571,17.801,17.801,17.7555,17.7757,19576.0219
2007-10-25 12:10:00,35.18,35.23,35.16,35.23,22111.77604219495,17.7707,17.7959,17.7606,17.7959,22111.776
2007-10-25 12:15:00,35.23,35.27,35.22,35.27,16837.407444974135,17.7959,17.8161,17.7909,17.8161,16837.4074
2007-10-25 12:20:00,35.25,35.31,35.23,35.31,25154.68100213004,17.806,17.8363,17.7959,17.8363,25154.681
2007-10-25 12:25:00,35.31,35.31,35.29,35.29,5375.798762551983,17.8363,17.8363,17.8262,17.8262,5375.7988
2007-10-25 12:30:00,35.3,35.3,35.22,35.24,25053.250836798863,17.8313,17.8313,17.7909,17.801,25053.2508
2007-10-25 12:35:00,35.25,35.31,35.24,35.26,31443.35125266254,17.806,17.8363,17.801,17.8111,31443.3513
2007-10-25 12:40:00,35.26,35.28,35.24,35.28,22618.926868850795,17.8111,17.8212,17.801,17.8212,22618.9269
2007-10-25 12:45:00,35.28,35.28,35.19,35.2,36007.70869256517,17.8212,17.8212,17.7757,17.7808,36007.7087
2007-10-25 12:50:00,35.18,35.26,35.17,35.25,46860.7363830003,17.7707,17.8111,17.7656,17.806,46860.7364
2007-10-25 12:55:00,35.25,35.26,35.21,35.25,15011.664469013083,17.806,17.8111,17.7858,17.806,15011.6645
2007-10-25 13:00:00,35.25,35.29,35.2,35.25,25864.69215944822,17.806,17.8262,17.7808,17.806,25864.6922
2007-10-25 13:05:00,35.25,35.29,35.13,35.16,41890.658281773,17.806,17.8262,17.7454,17.7606,41890.6583
2007-10-25 13:10:00,35.16,35.24,35.14,35.21,48483.61902829901,17.7606,17.801,17.7505,17.7858,48483.619
2007-10-25 13:15:00,35.21,35.27,35.18,35.21,69378.23308651993,17.7858,17.8161,17.7707,17.7858,69378.2331
2007-10-25 13:20:00,35.21,35.21,35.08,35.16,65523.88680393549,17.7858,17.7858,17.7201,17.7606,65523.8868
2007-10-25 13:25:00,35.17,35.18,35.08,35.14,30327.61943401968,17.7656,17.7707,17.7201,17.7505,30327.6194
2007-10-25 13:30:00,35.15,35.18,35.14,35.15,46049.29506035095,17.7555,17.7707,17.7505,17.7555,46049.2951
2007-10-25 13:35:00,35.14,35.14,35.04,35.06,40977.78679379248,17.7505,17.7505,17.6999,17.71,40977.7868
2007-10-25 13:40:00,35.07,35.12,35.0,35.11,25154.68100213004,17.7151,17.7404,17.6797,17.7353,25154.681
2007-10-25 13:45:00,35.1,35.13,35.08,35.11,16330.256618318288,17.7302,17.7454,17.7201,17.7353,16330.2566
2007-10-25 13:50:00,35.12,35.16,35.09,35.11,29820.46860736383,17.7404,17.7606,17.7252,17.7353,29820.4686
2007-10-25 13:55:00,35.12,35.15,35.09,35.14,22720.357034181965,17.7404,17.7555,17.7252,17.7505,22720.357
2007-10-25 14:00:00,35.13,35.13,35.0,35.09,43006.39010041586,17.7454,17.7454,17.6797,17.7252,43006.3901
2007-10-25 14:05:00,35.08,35.09,35.06,35.08,19474.59174358454,17.7201,17.7252,17.71,17.7201,19474.5917
2007-10-25 14:10:00,35.08,35.15,35.06,35.12,33674.81488994827,17.7201,17.7555,17.71,17.7404,33674.8149
2007-10-25 14:15:00,35.13,35.13,35.05,35.08,16431.686783649457,17.7454,17.7454,17.705,17.7201,16431.6868
2007-10-25 14:20:00,35.08,35.19,35.06,35.19,22111.77604219495,17.7201,17.7757,17.71,17.7757,22111.776
2007-10-25 14:25:00,35.18,35.24,35.12,35.16,16533.116948980627,17.7707,17.801,17.7404,17.7606,16533.1169
2007-10-25 14:30:00,35.16,35.22,35.01,35.06,28501.87645805863,17.7606,17.7909,17.6848,17.71,28501.8765
2007-10-25 14:35:00,35.07,35.2,35.04,35.19,21706.05538087027,17.7151,17.7808,17.6999,17.7757,21706.0554
2007-10-25 14:40:00,35.19,35.22,35.13,35.13,16837.407444974135,17.7757,17.7909,17.7454,17.7454,16837.4074
2007-10-25 14:45:00,35.12,35.13,35.03,35.08,19271.731412922203,17.7404,17.7454,17.6949,17.7201,19271.7314
2007-10-25 14:50:00,35.08,35.19,35.06,35.13,12273.050005071507,17.7201,17.7757,17.71,17.7454,12273.05
2007-10-25 14:55:00,35.13,35.25,35.09,35.2,35297.69753524698,17.7454,17.806,17.7252,17.7808,35297.6975
2007-10-25 15:00:00,35.2,35.26,35.18,35.18,25560.40166345471,17.7808,17.8111,17.7707,17.7707,25560.4017
2007-10-25 15:05:00,35.18,35.23,35.12,35.19,21604.6252155391,17.7707,17.7959,17.7404,17.7757,21604.6252
2007-10-25 15:10:00,35.19,35.22,35.16,35.16,11563.038847753322,17.7757,17.7909,17.7606,17.7606,11563.0388
2007-10-25 15:15:00,35.17,35.26,35.16,35.26,16127.396287655947,17.7656,17.8111,17.7606,17.8111,16127.3963
2007-10-25 15:20:00,35.27,35.27,35.14,35.19,32863.37356729891,17.8161,17.8161,17.7505,17.7757,32863.3736
2007-10-25 15:25:00,35.19,35.23,35.16,35.17,34181.96571660412,17.7757,17.7959,17.7606,17.7656,34181.9657
2007-10-25 15:30:00,35.18,35.21,35.1,35.14,37833.45166852622,17.7707,17.7858,17.7302,17.7505,37833.4517
2007-10-25 15:35:00,35.13,35.22,35.13,35.22,25256.111167461204,17.7454,17.7909,17.7454,17.7909,25256.1112
2007-10-25 15:40:00,35.22,35.42,35.22,35.38,61973.83101734456,17.7909,17.8919,17.7909,17.8717,61973.831
2007-10-25 15:45:00,35.38,35.41,35.3,35.32,57713.76407343544,17.8717,17.8868,17.8313,17.8414,57713.7641
2007-10-25 15:50:00,35.33,35.54,35.31,35.53,72826.8587077797,17.8464,17.9525,17.8363,17.9475,72826.8587
2007-10-25 15:55:00,35.53,35.56,35.41,35.42,134293.5388984684,17.9475,17.9626,17.8868,17.8919,134293.5389
2007-10-26 09:30:00,35.61,35.76,35.43,35.48,93417.1822700071,17.9879,18.0636,17.8969,17.9222,93417.1823
2007-10-26 09:35:00,35.51,35.83,35.48,35.68,36007.70869256517,17.9374,18.099,17.9222,18.0232,36007.7087
2007-10-26 09:40:00,35.68,35.7,35.45,35.46,29820.46860736383,18.0232,18.0333,17.907,17.9121,29820.4686
2007-10-26 09:45:00,35.43,35.57,35.37,35.55,27487.57480474693,17.8969,17.9677,17.8666,17.9576,27487.5748
2007-10-26 09:50:00,35.54,35.56,35.46,35.48,26777.563647428746,17.9525,17.9626,17.9121,17.9222,26777.5636
2007-10-26 09:55:00,35.48,35.5,35.47,35.49,29617.60827670149,17.9222,17.9323,17.9171,17.9273,29617.6083
2007-10-26 10:00:00,35.48,35.52,35.3,35.45,36819.15001521452,17.9222,17.9424,17.8313,17.907,36819.15
2007-10-26 10:05:00,35.45,35.5,35.45,35.47,20387.463231565067,17.907,17.9323,17.907,17.9171,20387.4632
2007-10-26 10:10:00,35.47,35.6,35.39,35.57,28501.87645805863,17.9171,17.9828,17.8767,17.9677,28501.8765
2007-10-26 10:15:00,35.59,35.62,35.49,35.49,10751.597525103964,17.9778,17.9929,17.9273,17.9273,10751.5975
2007-10-26 10:20:00,35.51,35.53,35.49,35.5,23126.077695506643,17.9374,17.9475,17.9273,17.9323,23126.0777
2007-10-26 10:25:00,35.48,35.5,35.46,35.47,10244.44669844812,17.9222,17.9323,17.9121,17.9171,10244.4467
2007-10-26 10:30:00,35.46,35.52,35.45,35.5,11664.469013084492,17.9121,17.9424,17.907,17.9323,11664.469
2007-10-26 10:35:00,35.5,35.55,35.47,35.49,15417.385130337763,17.9323,17.9576,17.9171,17.9273,15417.3851
2007-10-26 10:40:00,35.49,35.49,35.45,35.45,11664.469013084492,17.9273,17.9273,17.907,17.907,11664.469
2007-10-26 10:45:00,35.44,35.51,35.4,35.48,23126.077695506643,17.902,17.9374,17.8818,17.9222,23126.0777
2007-10-26 10:50:00,35.47,35.47,35.35,35.36,20996.04422355209,17.9171,17.9171,17.8565,17.8616,20996.0442
2007-10-26 10:55:00,35.37,35.47,35.37,35.46,10345.876863779287,17.8666,17.9171,17.8666,17.9121,10345.8769
2007-10-26 11:00:00,35.45,35.51,35.45,35.51,8418.703722487067,17.907,17.9374,17.907,17.9374,8418.7037
2007-10-26 11:05:00,35.51,35.52,35.49,35.49,11664.469013084492,17.9374,17.9424,17.9273,17.9273,11664.469
2007-10-26 11:10:00,35.49,35.56,35.46,35.55,15417.385130337763,17.9273,17.9626,17.9121,17.9576,15417.3851
2007-10-26 11:15:00,35.55,35.55,35.46,35.46,6491.530581194847,17.9576,17.9576,17.9121,17.9121,6491.5306
2007-10-26 11:20:00,35.47,35.47,35.4,35.45,11157.318186428643,17.9171,17.9171,17.8818,17.907,11157.3182
2007-10-26 11:25:00,35.46,35.56,35.4,35.54,19170.30124759104,17.9121,17.9626,17.8818,17.9525,19170.3012
2007-10-26 11:30:00,35.54,35.59,35.54,35.56,14301.653311694898,17.9525,17.9778,17.9525,17.9626,14301.6533
2007-10-26 11:35:00,35.54,35.57,35.51,35.56,12171.61983974034,17.9525,17.9677,17.9374,17.9626,12171.6198
2007-10-26 11:40:00,35.57,35.64,35.57,35.64,13591.642154376712,17.9677,18.003,17.9677,18.003,13591.6422
2007-10-26 11:45:00,35.64,35.72,35.6,35.61,19271.731412922203,18.003,18.0434,17.9828,17.9879,19271.7314
2007-10-26 11:50:00,35.61,35.63,35.61,35.62,7505.832234506543,17.9879,17.998,17.9879,17.9929,7505.8322
2007-10-26 11:55:00,35.61,35.64,35.48,35.48,28096.15579673395,17.9879,18.003,17.9222,17.9222,28096.1558
2007-10-26 12:00:00,35.47,35.56,35.46,35.49,19373.161578253374,17.9171,17.9626,17.9121,17.9273,19373.1616
2007-10-26 12:05:00,35.49,35.5,35.46,35.5,8418.703722487067,17.9273,17.9323,17.9121,17.9323,8418.7037
2007-10-26 12:10:00,35.52,35.68,35.51,35.67,27284.714474084594,17.9424,18.0232,17.9374,18.0182,27284.7145
2007-10-26 12:15:00,35.67,35.68,35.63,35.64,7810.122730500051,18.0182,18.0232,17.998,18.003,7810.1227
2007-10-26 12:20:00,35.65,35.68,35.62,35.66,9128.714879805257,18.0081,18.0232,17.9929,18.0131,9128.7149
2007-10-26 12:25:00,35.66,35.78,35.66,35.73,39557.7644791561,18.0131,18.0737,18.0131,18.0485,39557.7645
2007-10-26 12:30:00,35.74,35.79,35.74,35.78,5172.938431889644,18.0535,18.0788,18.0535,18.0737,5172.9384
2007-10-26 12:35:00,35.79,35.79,35.76,35.79,7911.552895831221,18.0788,18.0788,18.0636,18.0788,7911.5529
2007-10-26 12:40:00,35.78,35.88,35.78,35.81,19170.30124759104,18.0737,18.1243,18.0737,18.0889,19170.3012
2007-10-26 12:45:00,35.81,35.82,35.8,35.82,5578.659093214322,18.0889,18.0939,18.0838,18.0939,5578.6591
2007-10-26 12:50:00,35.8,35.82,35.78,35.8,8012.983061162389,18.0838,18.0939,18.0737,18.0838,8012.9831
2007-10-26 12:55:00,35.79,35.82,35.78,35.82,3651.485951922102,18.0788,18.0939,18.0737,18.0939,3651.486
2007-10-26 13:00:00,35.82,35.89,35.8,35.8,13895.93265037022,18.0939,18.1293,18.0838,18.0838,13895.9327
2007-10-26 13:05:00,35.8,35.83,35.79,35.83,3854.346282584441,18.0838,18.099,18.0788,18.099,3854.3463
2007-10-26 13:10:00,35.82,35.84,35.82,35.84,3752.9161172532713,18.0939,18.104,18.0939,18.104,3752.9161
2007-10-26 13:15:00,35.84,35.93,35.84,35.92,13997.36281570139,18.104,18.1495,18.104,18.1445,13997.3628
2007-10-26 13:20:00,35.92,36.0,35.91,35.97,33674.81488994827,18.1445,18.1849,18.1394,18.1697,33674.8149
2007-10-26 13:25:00,35.94,36.01,35.88,35.89,26168.982655441727,18.1546,18.1899,18.1243,18.1293,26168.9827
2007-10-26 13:30:00,35.89,35.9,35.88,35.89,12678.770666396187,18.1293,18.1344,18.1243,18.1293,12678.7707
2007-10-26 13:35:00,35.88,35.88,35.78,35.83,9128.714879805257,18.1243,18.1243,18.0737,18.099,9128.7149
2007-10-26 13:40:00,35.84,35.87,35.82,35.86,5172.938431889644,18.104,18.1192,18.0939,18.1142,5172.9384
2007-10-26 13:45:00,35.86,35.87,35.85,35.85,3245.765290597424,18.1142,18.1192,18.1091,18.1091,3245.7653
2007-10-26 13:50:00,35.86,35.86,35.82,35.83,13287.351658383202,18.1142,18.1142,18.0939,18.099,13287.3517
2007-10-26 13:55:00,35.83,35.83,35.79,35.81,7810.122730500051,18.099,18.099,18.0788,18.0889,7810.1227
2007-10-26 14:00:00,35.82,35.86,35.8,35.84,11055.888021097477,18.0939,18.1142,18.0838,18.104,11055.888
2007-10-26 14:05:00,35.85,35.9,35.84,35.89,24038.94918348717,18.1091,18.1344,18.104,18.1293,24038.9492
2007-10-26 14:10:00,35.89,35.91,35.88,35.9,19880.31240490922,18.1293,18.1394,18.1243,18.1344,19880.3124
2007-10-26 14:15:00,35.9,36.01,35.89,35.89,23836.08885282483,18.1344,18.1899,18.1293,18.1293,23836.0889
2007-10-26 14:20:00,35.91,36.0,35.91,36.0,22010.34587686378,18.1394,18.1849,18.1394,18.1849,22010.3459
2007-10-26 14:25:00,35.98,36.0,35.92,35.93,16735.977279642964,18.1748,18.1849,18.1445,18.1495,16735.9773
2007-10-26 14:30:00,35.92,35.99,35.92,35.98,15518.815295668932,18.1445,18.1798,18.1445,18.1748,15518.8153
2007-10-26 14:35:00,35.98,36.1,35.98,36.08,41484.93762044832,18.1748,18.2354,18.1748,18.2253,41484.9376
2007-10-26 14:40:00,36.07,36.09,36.02,36.03,19880.31240490922,18.2202,18.2303,18.195,18.2,19880.3124
2007-10-26 14:45:00,36.03,36.04,35.93,35.94,8114.413226493559,18.2,18.2051,18.1495,18.1546,8114.4132
2007-10-26 14:50:00,35.94,35.94,35.91,35.91,8621.564053149406,18.1546,18.1546,18.1394,18.1394,8621.5641
2007-10-26 14:55:00,35.91,35.94,35.91,35.93,7810.122730500051,18.1394,18.1546,18.1394,18.1495,7810.1227
2007-10-26 15:00:00,35.93,36.01,35.89,35.89,14910.234303681917,18.1495,18.1899,18.1293,18.1293,14910.2343
2007-10-26 15:05:00,35.89,35.9,35.85,35.86,14403.083477026068,18.1293,18.1344,18.1091,18.1142,14403.0835
2007-10-26 15:10:00,35.86,35.91,35.86,35.87,10751.597525103964,18.1142,18.1394,18.1142,18.1192,10751.5975
2007-10-26 15:15:00,35.88,35.91,35.87,35.88,9838.72603712344,18.1243,18.1394,18.1192,18.1243,9838.726
2007-10-26 15:20:00,35.88,35.88,35.83,35.84,13388.781823714373,18.1243,18.1243,18.099,18.104,13388.7818
2007-10-26 15:25:00,35.84,35.89,35.83,35.89,9940.15620245461,18.104,18.1293,18.099,18.1293,9940.1562
2007-10-26 15:30:00,35.89,35.95,35.89,35.92,29110.457450045644,18.1293,18.1596,18.1293,18.1445,29110.4575
2007-10-26 15:35:00,35.91,35.99,35.91,35.94,35500.55786590932,18.1394,18.1798,18.1394,18.1546,35500.5579
2007-10-26 15:40:00,35.93,35.96,35.86,35.89,75362.61284105893,18.1495,18.1647,18.1142,18.1293,75362.6128
2007-10-26 15:45:00,35.88,35.93,35.88,35.92,44223.5520843899,18.1243,18.1495,18.1243,18.1445,44223.5521
2007-10-26 15:50:00,35.91,35.95,35.91,35.92,43209.2504310782,18.1394,18.1596,18.1394,18.1445,43209.2504
2007-10-26 15:55:00,35.92,35.93,35.87,35.92,102545.89714981236,18.1445,18.1495,18.1192,18.1445,102545.8971
2007-10-29 09:30:00,36.29,36.71,36.29,36.55,405.720661324678,18.3314,18.5435,18.3314,18.4627,405.7207
2007-10-29 09:35:00,36.14,36.78,35.93,36.11,51729.38431889644,18.2556,18.5789,18.1495,18.2404,51729.3843
2007-10-29 09:40:00,36.17,36.48,36.15,36.48,28400.44629272745,18.2707,18.4273,18.2606,18.4273,28400.4463
2007-10-29 09:45:00,36.47,36.56,36.47,36.53,29414.74794603915,18.4223,18.4677,18.4223,18.4526,29414.7479
2007-10-29 09:50:00,36.54,36.58,36.42,36.43,39050.61365250025,18.4576,18.4778,18.397,18.4021,39050.6137
2007-10-29 09:55:00,36.44,36.49,36.37,36.46,23227.507860837813,18.4071,18.4324,18.3718,18.4172,23227.5079
2007-10-29 10:00:00,36.46,36.46,36.18,36.18,26574.703316766405,18.4172,18.4172,18.2758,18.2758,26574.7033
2007-10-29 10:05:00,36.19,36.24,36.12,36.16,22213.20620752612,18.2808,18.3061,18.2455,18.2657,22213.2062
2007-10-29 10:10:00,36.16,36.18,36.11,36.16,16228.826452987118,18.2657,18.2758,18.2404,18.2657,16228.8265
2007-10-29 10:15:00,36.15,36.17,36.01,36.03,26371.842986104068,18.2606,18.2707,18.1899,18.2,26371.843
2007-10-29 10:20:00,36.03,36.1,36.01,36.08,22010.34587686378,18.2,18.2354,18.1899,18.2253,22010.3459
2007-10-29 10:25:00,36.08,36.17,36.06,36.17,13693.07231970788,18.2253,18.2707,18.2152,18.2707,13693.0723
2007-10-29 10:30:00,36.17,36.18,36.1,36.14,9737.29587179227,18.2707,18.2758,18.2354,18.2556,9737.2959
2007-10-29 10:35:00,36.13,36.13,36.02,36.02,16837.407444974135,18.2505,18.2505,18.195,18.195,16837.4074
2007-10-29 10:40:00,36.04,36.19,36.03,36.17,15315.954965006593,18.2051,18.2808,18.2,18.2707,15315.955
2007-10-29 10:45:00,36.19,36.27,36.18,36.23,26676.13348209757,18.2808,18.3213,18.2758,18.3011,26676.1335
2007-10-29 10:50:00,36.22,36.27,36.21,36.26,43919.26158839639,18.296,18.3213,18.2909,18.3162,43919.2616
2007-10-29 10:55:00,36.26,36.36,36.23,36.34,18967.440916928696,18.3162,18.3667,18.3011,18.3566,18967.4409
2007-10-29 11:00:00,36.34,36.34,36.25,36.32,14403.083477026068,18.3566,18.3566,18.3112,18.3465,14403.0835
2007-10-29 11:05:00,36.33,36.41,36.32,36.4,14403.083477026068,18.3516,18.392,18.3465,18.3869,14403.0835
2007-10-29 11:10:00,36.42,36.46,36.4,36.45,13794.502485039053,18.397,18.4172,18.3869,18.4122,13794.5025
2007-10-29 11:15:00,36.45,36.47,36.4,36.4,14605.943807688407,18.4122,18.4223,18.3869,18.3869,14605.9438
2007-10-29 11:20:00,36.4,36.43,36.4,36.43,5071.508266558474,18.3869,18.4021,18.3869,18.4021,5071.5083
2007-10-29 11:25:00,36.43,36.53,36.42,36.49,24241.809514149507,18.4021,18.4526,18.397,18.4324,24241.8095
2007-10-29 11:30:00,36.48,36.52,36.46,36.49,20488.89339689624,18.4273,18.4475,18.4172,18.4324,20488.8934
2007-10-29 11:35:00,36.49,36.49,36.42,36.43,68363.93143320824,18.4324,18.4324,18.397,18.4021,68363.9314
2007-10-29 11:40:00,36.44,36.46,36.42,36.45,11563.038847753322,18.4071,18.4172,18.397,18.4122,11563.0388
2007-10-29 11:45:00,36.46,36.46,36.4,36.43,15518.815295668932,18.4172,18.4172,18.3869,18.4021,15518.8153
2007-10-29 11:50:00,36.43,36.45,36.43,36.45,5781.519423876661,18.4021,18.4122,18.4021,18.4122,5781.5194
2007-10-29 11:55:00,36.44,36.44,36.34,36.36,14403.083477026068,18.4071,18.4071,18.3566,18.3667,14403.0835
2007-10-29 12:00:00,36.37,36.38,36.35,36.38,8520.133887818238,18.3718,18.3768,18.3617,18.3768,8520.1339
2007-10-29 12:05:00,36.38,36.39,36.33,36.33,23024.64753017548,18.3768,18.3819,18.3516,18.3516,23024.6475
2007-10-29 12:10:00,36.32,36.33,36.31,36.32,8215.843391824728,18.3465,18.3516,18.3415,18.3465,8215.8434
2007-10-29 12:15:00,36.32,36.38,36.32,36.38,9331.575210467594,18.3465,18.3768,18.3465,18.3768,9331.5752
2007-10-29 12:20:00,36.38,36.38,36.35,36.35,5071.508266558474,18.3768,18.3768,18.3617,18.3617,5071.5083
2007-10-29 12:25:00,36.34,36.34,36.33,36.33,4868.647935896135,18.3566,18.3566,18.3516,18.3516,4868.6479
2007-10-29 12:30:00,36.33,36.33,36.32,36.33,1825.742975961051,18.3516,18.3516,18.3465,18.3516,1825.743
2007-10-29 12:35:00,36.32,36.32,36.28,36.28,16938.837610305305,18.3465,18.3465,18.3263,18.3263,16938.8376
2007-10-29 12:40:00,36.29,36.31,36.29,36.3,17750.27893295466,18.3314,18.3415,18.3314,18.3364,17750.2789
2007-10-29 12:45:00,36.3,36.34,36.29,36.34,13084.491327720863,18.3364,18.3566,18.3314,18.3566,13084.4913
2007-10-29 12:50:00,36.34,36.36,36.34,36.36,3550.0557865909323,18.3566,18.3667,18.3566,18.3667,3550.0558
2007-10-29 12:55:00,36.35,36.37,36.35,36.37,2637.1842986104066,18.3617,18.3718,18.3617,18.3718,2637.1843
2007-10-29 13:00:00,36.36,36.36,36.33,36.34,10244.44669844812,18.3667,18.3667,18.3516,18.3566,10244.4467
2007-10-29 13:05:00,36.34,36.35,36.33,36.35,4665.787605233797,18.3566,18.3617,18.3516,18.3617,4665.7876
2007-10-29 13:10:00,36.34,36.38,36.34,36.37,13693.07231970788,18.3566,18.3768,18.3566,18.3718,13693.0723
2007-10-29 13:15:00,36.37,36.37,36.33,36.35,8925.854549142916,18.3718,18.3718,18.3516,18.3617,8925.8545
2007-10-29 13:20:00,36.35,36.46,36.35,36.44,20387.463231565067,18.3617,18.4172,18.3617,18.4071,20387.4632
2007-10-29 13:25:00,36.44,36.48,36.43,36.47,9433.005375798764,18.4071,18.4273,18.4021,18.4223,9433.0054
2007-10-29 13:30:00,36.48,36.49,36.45,36.45,8317.273557155899,18.4273,18.4324,18.4122,18.4122,8317.2736
2007-10-29 13:35:00,36.43,36.44,36.43,36.44,2028.6033066233897,18.4021,18.4071,18.4021,18.4071,2028.6033
2007-10-29 13:40:00,36.44,36.45,36.42,36.43,3752.9161172532713,18.4071,18.4122,18.397,18.4021,3752.9161
2007-10-29 13:45:00,36.44,36.49,36.43,36.47,14808.804138350746,18.4071,18.4324,18.4021,18.4223,14808.8041
2007-10-29 13:50:00,36.47,36.47,36.44,36.44,9635.865706461102,18.4223,18.4223,18.4071,18.4071,9635.8657
2007-10-29 13:55:00,36.44,36.49,36.44,36.48,9027.284714474084,18.4071,18.4324,18.4071,18.4273,9027.2847
2007-10-29 14:00:00,36.48,36.49,36.47,36.48,13794.502485039053,18.4273,18.4324,18.4223,18.4273,13794.5025
2007-10-29 14:05:00,36.47,36.49,36.47,36.47,21706.05538087027,18.4223,18.4324,18.4223,18.4223,21706.0554
2007-10-29 14:10:00,36.47,36.47,36.38,36.41,15214.524799675424,18.4223,18.4223,18.3768,18.392,15214.5248
2007-10-29 14:15:00,36.41,36.42,36.39,36.41,6491.530581194847,18.392,18.397,18.3819,18.392,6491.5306
2007-10-29 14:20:00,36.42,36.43,36.42,36.43,6187.240085201339,18.397,18.4021,18.397,18.4021,6187.2401
2007-10-29 14:25:00,36.43,36.44,36.4,36.4,9940.15620245461,18.4021,18.4071,18.3869,18.3869,9940.1562
2007-10-29 14:30:00,36.4,36.41,36.35,36.35,18866.010751597525,18.3869,18.392,18.3617,18.3617,18866.0108
2007-10-29 14:35:00,36.35,36.42,36.34,36.41,17445.988436961154,18.3617,18.397,18.3566,18.392,17445.9884
2007-10-29 14:40:00,36.41,36.41,36.38,36.41,10244.44669844812,18.392,18.392,18.3768,18.392,10244.4467
2007-10-29 14:45:00,36.41,36.42,36.39,36.42,6390.100415863678,18.392,18.397,18.3819,18.397,6390.1004
2007-10-29 14:50:00,36.41,36.42,36.4,36.42,8012.983061162389,18.392,18.397,18.3869,18.397,8012.9831
2007-10-29 14:55:00,36.42,36.48,36.42,36.47,23937.519018156,18.397,18.4273,18.397,18.4223,23937.519
2007-10-29 15:00:00,36.47,36.48,36.42,36.42,15417.385130337763,18.4223,18.4273,18.397,18.397,15417.3851
2007-10-29 15:05:00,36.42,36.46,36.42,36.46,23430.36819150015,18.397,18.4172,18.397,18.4172,23430.3682
2007-10-29 15:10:00,36.46,36.47,36.39,36.42,41687.79795111066,18.4172,18.4223,18.3819,18.397,41687.798
2007-10-29 15:15:00,36.41,36.44,36.4,36.44,17040.267775636476,18.392,18.4071,18.3869,18.4071,17040.2678
2007-10-29 15:20:00,36.43,36.48,36.43,36.43,19068.871082259862,18.4021,18.4273,18.4021,18.4021,19068.8711
2007-10-29 15:25:00,36.43,36.45,36.41,36.43,46962.16654833147,18.4021,18.4122,18.392,18.4021,46962.1665
2007-10-29 15:30:00,36.43,36.44,36.39,36.41,37732.02150319505,18.4021,18.4071,18.3819,18.392,37732.0215
2007-10-29 15:35:00,36.41,36.41,36.35,36.35,27893.29546607161,18.392,18.392,18.3617,18.3617,27893.2955
2007-10-29 15:40:00,36.36,36.37,36.32,36.35,56902.32275078609,18.3667,18.3718,18.3465,18.3617,56902.3228
2007-10-29 15:45:00,36.36,36.36,36.33,36.33,37123.44051120804,18.3667,18.3667,18.3516,18.3516,37123.4405
2007-10-29 15:50:00,36.33,36.34,36.29,36.31,92098.59012070188,18.3516,18.3566,18.3314,18.3415,92098.5901
2007-10-29 15:55:00,36.31,36.4,36.3,36.35,78506.94796632518,18.3415,18.3869,18.3364,18.3617,78506.948
2007-10-30 09:30:00,36.28,36.28,36.2,36.2,14200.223146363727,18.3263,18.3263,18.2859,18.2859,14200.2231
2007-10-30 09:35:00,36.21,36.28,36.1,36.14,19981.74257024039,18.2909,18.3263,18.2354,18.2556,19981.7426
2007-10-30 09:40:00,36.14,36.27,36.07,36.21,26067.55249011056,18.2556,18.3213,18.2202,18.2909,26067.5525
2007-10-30 09:45:00,36.22,36.24,36.14,36.24,21807.48554620144,18.296,18.3061,18.2556,18.3061,21807.4855
2007-10-30 09:50:00,36.24,36.24,36.1,36.12,19981.74257024039,18.3061,18.3061,18.2354,18.2455,19981.7426
2007-10-30 09:55:00,36.13,36.13,36.01,36.1,32457.652905974235,18.2505,18.2505,18.1899,18.2354,32457.6529
2007-10-30 10:00:00,36.1,36.1,35.97,35.97,33877.67522061061,18.2354,18.2354,18.1697,18.1697,33877.6752
2007-10-30 10:05:00,35.96,35.97,35.87,35.93,34993.40703925347,18.1647,18.1697,18.1192,18.1495,34993.407
2007-10-30 10:10:00,35.93,36.02,35.92,36.02,24444.669844811848,18.1495,18.195,18.1445,18.195,24444.6698
2007-10-30 10:15:00,36.02,36.03,35.97,36.0,16431.686783649457,18.195,18.2,18.1697,18.1849,16431.6868
2007-10-30 10:20:00,36.01,36.02,35.99,36.0,17953.139263617,18.1899,18.195,18.1798,18.1849,17953.1393
2007-10-30 10:25:00,36.01,36.01,35.97,35.99,20083.17273557156,18.1899,18.1899,18.1697,18.1798,20083.1727
2007-10-30 10:30:00,35.99,35.99,35.81,35.85,45034.993407039256,18.1798,18.1798,18.0889,18.1091,45034.9934
2007-10-30 10:35:00,35.84,35.9,35.78,35.89,45237.85373770159,18.104,18.1344,18.0737,18.1293,45237.8537
2007-10-30 10:40:00,35.9,35.95,35.83,35.86,30327.61943401968,18.1344,18.1596,18.099,18.1142,30327.6194
2007-10-30 10:45:00,35.87,35.87,35.78,35.81,17344.558271629983,18.1192,18.1192,18.0737,18.0889,17344.5583
2007-10-30 10:50:00,35.81,35.83,35.8,35.82,15113.094634344254,18.0889,18.099,18.0838,18.0939,15113.0946
2007-10-30 10:55:00,35.83,35.84,35.81,35.81,13185.921493052034,18.099,18.104,18.0889,18.0889,13185.9215
2007-10-30 11:00:00,35.82,35.83,35.75,35.78,19474.59174358454,18.0939,18.099,18.0586,18.0737,19474.5917
2007-10-30 11:05:00,35.78,35.78,35.75,35.76,19778.88223957805,18.0737,18.0737,18.0586,18.0636,19778.8822
2007-10-30 11:10:00,35.76,35.78,35.75,35.77,17243.128106298813,18.0636,18.0737,18.0586,18.0687,17243.1281
2007-10-30 11:15:00,35.77,35.77,35.76,35.76,11461.608682422151,18.0687,18.0687,18.0636,18.0636,11461.6087
2007-10-30 11:20:00,35.77,35.86,35.77,35.83,16431.686783649457,18.0687,18.1142,18.0687,18.099,16431.6868
2007-10-30 11:25:00,35.83,35.83,35.74,35.77,29313.31778070798,18.099,18.099,18.0535,18.0687,29313.3178
2007-10-30 11:30:00,35.77,35.82,35.76,35.8,16431.686783649457,18.0687,18.0939,18.0636,18.0838,16431.6868
2007-10-30 11:35:00,35.81,35.81,35.74,35.74,14403.083477026068,18.0889,18.0889,18.0535,18.0535,14403.0835
2007-10-30 11:40:00,35.73,35.78,35.73,35.73,17953.139263617,18.0485,18.0737,18.0485,18.0485,17953.1393
2007-10-30 11:45:00,35.73,35.75,35.73,35.74,13895.93265037022,18.0485,18.0586,18.0485,18.0535,13895.9327
2007-10-30 11:50:00,35.73,35.73,35.6,35.67,37833.45166852622,18.0485,18.0485,17.9828,18.0182,37833.4517
2007-10-30 11:55:00,35.68,35.69,35.66,35.67,17445.988436961154,18.0232,18.0283,18.0131,18.0182,17445.9884
2007-10-30 12:00:00,35.67,35.68,35.66,35.66,12171.61983974034,18.0182,18.0232,18.0131,18.0131,12171.6198
2007-10-30 12:05:00,35.66,35.68,35.65,35.67,10751.597525103964,18.0131,18.0232,18.0081,18.0182,10751.5975
2007-10-30 12:10:00,35.67,35.71,35.66,35.71,17547.41860229232,18.0182,18.0384,18.0131,18.0384,17547.4186
2007-10-30 12:15:00,35.71,35.74,35.7,35.74,13490.21198904554,18.0384,18.0535,18.0333,18.0535,13490.212
2007-10-30 12:20:00,35.73,35.75,35.71,35.74,19474.59174358454,18.0485,18.0586,18.0384,18.0535,19474.5917
2007-10-30 12:25:00,35.74,35.77,35.74,35.74,17445.988436961154,18.0535,18.0687,18.0535,18.0535,17445.9884
2007-10-30 12:30:00,35.74,35.81,35.74,35.81,45237.85373770159,18.0535,18.0889,18.0535,18.0889,45237.8537
2007-10-30 12:35:00,35.81,35.82,35.78,35.81,35703.41819657166,18.0889,18.0939,18.0737,18.0889,35703.4182
2007-10-30 12:40:00,35.8,35.82,35.77,35.79,46962.16654833147,18.0838,18.0939,18.0687,18.0788,46962.1665
2007-10-30 12:45:00,35.79,35.81,35.78,35.78,34384.826047266455,18.0788,18.0889,18.0737,18.0737,34384.826
2007-10-30 12:50:00,35.78,35.8,35.78,35.8,35094.83720458464,18.0737,18.0838,18.0737,18.0838,35094.8372
2007-10-30 12:55:00,35.79,35.82,35.79,35.8,19576.02190891571,18.0788,18.0939,18.0788,18.0838,19576.0219
2007-10-30 13:00:00,35.8,35.8,35.78,35.8,21401.764884876764,18.0838,18.0838,18.0737,18.0838,21401.7649
2007-10-30 13:05:00,35.81,35.81,35.77,35.81,23734.658687493666,18.0889,18.0889,18.0687,18.0889,23734.6587
2007-10-30 13:10:00,35.81,35.81,35.77,35.81,25154.68100213004,18.0889,18.0889,18.0687,18.0889,25154.681
2007-10-30 13:15:00,35.82,35.82,35.78,35.79,16634.547114311797,18.0939,18.0939,18.0737,18.0788,16634.5471
2007-10-30 13:20:00,35.8,35.81,35.78,35.8,14910.234303681917,18.0838,18.0889,18.0737,18.0838,14910.2343
2007-10-30 13:25:00,35.8,35.82,35.79,35.79,24647.530175474185,18.0838,18.0939,18.0788,18.0788,24647.5302
2007-10-30 13:30:00,35.79,35.82,35.79,35.79,9940.15620245461,18.0788,18.0939,18.0788,18.0788,9940.1562
2007-10-30 13:35:00,35.79,35.81,35.76,35.8,22618.926868850795,18.0788,18.0889,18.0636,18.0838,22618.9269
2007-10-30 13:40:00,35.8,35.83,35.8,35.82,29820.46860736383,18.0838,18.099,18.0838,18.0939,29820.4686
2007-10-30 13:45:00,35.82,35.85,35.81,35.84,14200.223146363727,18.0939,18.1091,18.0889,18.104,14200.2231
2007-10-30 13:50:00,35.84,35.84,35.82,35.82,13591.642154376712,18.104,18.104,18.0939,18.0939,13591.6422
2007-10-30 13:55:00,35.82,35.85,35.8,35.84,55786.59093214322,18.0939,18.1091,18.0838,18.104,55786.5909
2007-10-30 14:00:00,35.84,35.95,35.84,35.91,44527.8425803834,18.104,18.1596,18.104,18.1394,44527.8426
2007-10-30 14:05:00,35.91,35.91,35.85,35.88,61669.54052135105,18.1394,18.1394,18.1091,18.1243,61669.5405
2007-10-30 14:10:00,35.88,35.91,35.86,35.87,25458.97149812354,18.1243,18.1394,18.1142,18.1192,25458.9715
2007-10-30 14:15:00,35.88,35.88,35.81,35.81,13287.351658383202,18.1243,18.1243,18.0889,18.0889,13287.3517
2007-10-30 14:20:00,35.81,35.83,35.75,35.75,29414.74794603915,18.0889,18.099,18.0586,18.0586,29414.7479
2007-10-30 14:25:00,35.75,35.76,35.74,35.76,22111.77604219495,18.0586,18.0636,18.0535,18.0636,22111.776
2007-10-30 14:30:00,35.76,35.76,35.75,35.76,15721.67562633127,18.0636,18.0636,18.0586,18.0636,15721.6756
2007-10-30 14:35:00,35.76,35.87,35.75,35.83,33167.664063292425,18.0636,18.1192,18.0586,18.099,33167.6641
2007-10-30 14:40:00,35.83,35.84,35.79,35.81,29313.31778070798,18.099,18.104,18.0788,18.0889,29313.3178
2007-10-30 14:45:00,35.79,35.84,35.79,35.83,11157.318186428643,18.0788,18.104,18.0788,18.099,11157.3182
2007-10-30 14:50:00,35.84,35.85,35.82,35.83,10244.44669844812,18.104,18.1091,18.0939,18.099,10244.4467
2007-10-30 14:55:00,35.82,35.9,35.82,35.89,21706.05538087027,18.0939,18.1344,18.0939,18.1293,21706.0554
2007-10-30 15:00:00,35.89,35.89,35.83,35.84,26270.412820772897,18.1293,18.1293,18.099,18.104,26270.4128
2007-10-30 15:05:00,35.83,35.84,35.79,35.82,33269.094228623595,18.099,18.104,18.0788,18.0939,33269.0942
2007-10-30 15:10:00,35.8,35.83,35.8,35.83,22213.20620752612,18.0838,18.099,18.0838,18.099,22213.2062
2007-10-30 15:15:00,35.83,35.92,35.83,35.89,41180.647124454816,18.099,18.1445,18.099,18.1293,41180.6471
2007-10-30 15:20:00,35.89,35.9,35.81,35.83,37630.59133786388,18.1293,18.1344,18.0889,18.099,37630.5913
2007-10-30 15:25:00,35.83,35.84,35.78,35.79,48787.909524292525,18.099,18.104,18.0737,18.0788,48787.9095
2007-10-30 15:30:00,35.79,35.81,35.76,35.8,46049.29506035095,18.0788,18.0889,18.0636,18.0838,46049.2951
2007-10-30 15:35:00,35.8,35.81,35.6,35.67,127903.43848260472,18.0838,18.0889,17.9828,18.0182,127903.4385
2007-10-30 15:40:00,35.68,35.73,35.64,35.66,83578.45623288366,18.0232,18.0485,18.003,18.0131,83578.4562
2007-10-30 15:45:00,35.66,35.68,35.59,35.63,97372.95871792272,18.0131,18.0232,17.9778,17.998,97372.9587
2007-10-30 15:50:00,35.63,35.66,35.58,35.63,126077.69550664368,17.998,18.0131,17.9727,17.998,126077.6955
2007-10-30 15:55:00,35.63,35.72,35.57,35.7,126990.5669946242,17.998,18.0434,17.9677,18.0333,126990.567
2007-10-31 09:30:00,35.94,36.05,35.77,35.77,30733.34009534436,18.1546,18.2101,18.0687,18.0687,30733.3401
2007-10-31 09:35:00,35.82,36.08,35.82,36.05,19170.30124759104,18.0939,18.2253,18.0939,18.2101,19170.3012
2007-10-31 09:40:00,36.06,36.22,35.93,35.93,27081.854143422253,18.2152,18.296,18.1495,18.1495,27081.8541
2007-10-31 09:45:00,35.92,36.17,35.92,36.05,35297.69753524698,18.1445,18.2707,18.1445,18.2101,35297.6975
2007-10-31 09:50:00,36.05,36.05,35.86,35.87,20083.17273557156,18.2101,18.2101,18.1142,18.1192,20083.1727
2007-10-31 09:55:00,35.86,35.88,35.79,35.88,26878.99381275992,18.1142,18.1243,18.0788,18.1243,26878.9938
2007-10-31 10:00:00,35.87,35.88,35.75,35.79,21908.91571153261,18.1192,18.1243,18.0586,18.0788,21908.9157
2007-10-31 10:05:00,35.79,35.93,35.79,35.93,23633.22852216249,18.0788,18.1495,18.0788,18.1495,23633.2285
2007-10-31 10:10:00,35.93,35.95,35.91,35.95,19373.161578253374,18.1495,18.1596,18.1394,18.1596,19373.1616
2007-10-31 10:15:00,35.96,35.96,35.88,35.92,19170.30124759104,18.1647,18.1647,18.1243,18.1445,19170.3012
2007-10-31 10:20:00,35.92,35.96,35.92,35.96,13388.781823714373,18.1445,18.1647,18.1445,18.1647,13388.7818
2007-10-31 10:25:00,35.96,36.07,35.96,36.04,16837.407444974135,18.1647,18.2202,18.1647,18.2051,16837.4074
2007-10-31 10:30:00,36.05,36.17,36.01,36.06,45339.28390303276,18.2101,18.2707,18.1899,18.2152,45339.2839
2007-10-31 10:35:00,36.06,36.19,36.04,36.14,38340.60249518207,18.2152,18.2808,18.2051,18.2556,38340.6025
2007-10-31 10:40:00,36.14,36.16,36.11,36.11,31139.06075666904,18.2556,18.2657,18.2404,18.2404,31139.0608
2007-10-31 10:45:00,36.12,36.15,36.1,36.14,33167.664063292425,18.2455,18.2606,18.2354,18.2556,33167.6641
2007-10-31 10:50:00,36.14,36.19,36.13,36.17,25560.40166345471,18.2556,18.2808,18.2505,18.2707,25560.4017
2007-10-31 10:55:00,36.17,36.17,36.13,36.14,12475.910335733848,18.2707,18.2707,18.2505,18.2556,12475.9103
2007-10-31 11:00:00,36.13,36.13,36.08,36.11,24748.960340805355,18.2505,18.2505,18.2253,18.2404,24748.9603
2007-10-31 11:05:00,36.1,36.14,36.1,36.11,13794.502485039053,18.2354,18.2556,18.2354,18.2404,13794.5025
2007-10-31 11:10:00,36.11,36.11,35.99,35.99,20691.75372755857,18.2404,18.2404,18.1798,18.1798,20691.7537
2007-10-31 11:15:00,35.98,36.0,35.97,35.97,9433.005375798764,18.1748,18.1849,18.1697,18.1697,9433.0054
2007-10-31 11:20:00,35.96,35.98,35.93,35.94,15315.954965006593,18.1647,18.1748,18.1495,18.1546,15315.955
2007-10-31 11:25:00,35.94,35.94,35.86,35.88,15924.53595699361,18.1546,18.1546,18.1142,18.1243,15924.536
2007-10-31 11:30:00,35.89,36.07,35.89,36.06,31443.35125266254,18.1293,18.2202,18.1293,18.2152,31443.3513
2007-10-31 11:35:00,36.05,36.06,36.01,36.03,14910.234303681917,18.2101,18.2152,18.1899,18.2,14910.2343
2007-10-31 11:40:00,36.03,36.08,36.0,36.08,20488.89339689624,18.2,18.2253,18.1849,18.2253,20488.8934
2007-10-31 11:45:00,36.07,36.13,36.01,36.1,28907.597119383303,18.2202,18.2505,18.1899,18.2354,28907.5971
2007-10-31 11:50:00,36.1,36.13,36.1,36.12,12171.61983974034,18.2354,18.2505,18.2354,18.2455,12171.6198
2007-10-31 11:55:00,36.12,36.18,36.12,36.17,11360.178517090982,18.2455,18.2758,18.2455,18.2707,11360.1785
2007-10-31 12:00:00,36.17,36.23,36.17,36.23,20894.614058220915,18.2707,18.3011,18.2707,18.3011,20894.6141
2007-10-31 12:05:00,36.23,36.26,36.22,36.26,16127.396287655947,18.3011,18.3162,18.296,18.3162,16127.3963
2007-10-31 12:10:00,36.26,36.29,36.26,36.29,10853.027690435136,18.3162,18.3314,18.3162,18.3314,10853.0277
2007-10-31 12:15:00,36.29,36.29,36.24,36.24,6187.240085201339,18.3314,18.3314,18.3061,18.3061,6187.2401
2007-10-31 12:20:00,36.25,36.29,36.24,36.27,8520.133887818238,18.3112,18.3314,18.3061,18.3213,8520.1339
2007-10-31 12:25:00,36.26,36.28,36.23,36.23,12780.200831727356,18.3162,18.3263,18.3011,18.3011,12780.2008
2007-10-31 12:30:00,36.24,36.3,36.23,36.27,8925.854549142916,18.3061,18.3364,18.3011,18.3213,8925.8545
2007-10-31 12:35:00,36.27,36.28,36.25,36.25,10143.016533116948,18.3213,18.3263,18.3112,18.3112,10143.0165
2007-10-31 12:40:00,36.27,36.33,36.26,36.31,22517.496703519628,18.3213,18.3516,18.3162,18.3415,22517.4967
2007-10-31 12:45:00,36.3,36.31,36.29,36.29,5781.519423876661,18.3364,18.3415,18.3314,18.3314,5781.5194
2007-10-31 12:50:00,36.29,36.29,36.25,36.26,7810.122730500051,18.3314,18.3314,18.3112,18.3162,7810.1227
2007-10-31 12:55:00,36.25,36.25,36.22,36.25,6390.100415863678,18.3112,18.3112,18.296,18.3112,6390.1004
2007-10-31 13:00:00,36.26,36.32,36.26,36.31,17243.128106298813,18.3162,18.3465,18.3162,18.3415,17243.1281
2007-10-31 13:05:00,36.31,36.33,36.29,36.31,16938.837610305305,18.3415,18.3516,18.3314,18.3415,16938.8376
2007-10-31 13:10:00,36.31,36.33,36.23,36.23,27791.86530074044,18.3415,18.3516,18.3011,18.3011,27791.8653
2007-10-31 13:15:00,36.24,36.31,36.23,36.23,16938.837610305305,18.3061,18.3415,18.3011,18.3011,16938.8376
2007-10-31 13:20:00,36.23,36.24,36.18,36.2,11461.608682422151,18.3011,18.3061,18.2758,18.2859,11461.6087
2007-10-31 13:25:00,36.22,36.22,36.13,36.15,11157.318186428643,18.296,18.296,18.2505,18.2606,11157.3182
2007-10-31 13:30:00,36.14,36.22,36.13,36.19,16228.826452987118,18.2556,18.296,18.2505,18.2808,16228.8265
2007-10-31 13:35:00,36.17,36.2,36.17,36.19,5274.368597220813,18.2707,18.2859,18.2707,18.2808,5274.3686
2007-10-31 13:40:00,36.18,36.22,36.17,36.21,9331.575210467594,18.2758,18.296,18.2707,18.2909,9331.5752
2007-10-31 13:45:00,36.21,36.22,36.19,36.2,5680.089258545491,18.2909,18.296,18.2808,18.2859,5680.0893
2007-10-31 13:50:00,36.18,36.18,36.11,36.11,7911.552895831221,18.2758,18.2758,18.2404,18.2404,7911.5529
2007-10-31 13:55:00,36.11,36.18,36.11,36.17,9027.284714474084,18.2404,18.2758,18.2404,18.2707,9027.2847
2007-10-31 14:00:00,36.17,36.2,36.12,36.15,11968.759509078,18.2707,18.2859,18.2455,18.2606,11968.7595
2007-10-31 14:05:00,36.18,36.23,36.01,36.09,32660.513236636576,18.2758,18.3011,18.1899,18.2303,32660.5132
2007-10-31 14:10:00,36.1,36.14,35.91,36.06,37123.44051120804,18.2354,18.2556,18.1394,18.2152,37123.4405
2007-10-31 14:15:00,36.12,36.18,35.68,36.0,73638.30003042905,18.2455,18.2758,18.0232,18.1849,73638.3
2007-10-31 14:20:00,36.01,36.13,35.8,35.83,57105.18308144842,18.1899,18.2505,18.0838,18.099,57105.1831
2007-10-31 14:25:00,35.87,36.06,35.79,36.03,35703.41819657166,18.1192,18.2152,18.0788,18.2,35703.4182
2007-10-31 14:30:00,36.03,36.16,36.01,36.1,60148.08804138351,18.2,18.2657,18.1899,18.2354,60148.088
2007-10-31 14:35:00,36.1,36.17,36.02,36.04,41484.93762044832,18.2354,18.2707,18.195,18.2051,41484.9376
2007-10-31 14:40:00,36.04,36.19,36.02,36.19,35804.84836190283,18.2051,18.2808,18.195,18.2808,35804.8484
2007-10-31 14:45:00,36.15,36.47,36.09,36.47,94837.20458464348,18.2606,18.4223,18.2303,18.4223,94837.2046
2007-10-31 14:50:00,36.47,36.73,36.44,36.7,86317.07069682523,18.4223,18.5536,18.4071,18.5385,86317.0707
2007-10-31 14:55:00,36.7,36.8,36.15,36.65,53656.55746018866,18.5385,18.589,18.2606,18.5132,53656.5575
2007-10-31 15:00:00,36.66,36.69,36.32,36.54,34689.11654325997,18.5183,18.5334,18.3465,18.4576,34689.1165
2007-10-31 15:05:00,36.56,36.61,36.33,36.47,34587.6863779288,18.4677,18.493,18.3516,18.4223,34587.6864
2007-10-31 15:10:00,36.46,36.54,36.23,36.27,54265.13845217568,18.4172,18.4576,18.3011,18.3213,54265.1385
2007-10-31 15:15:00,36.27,36.55,36.27,36.32,21097.474388883253,18.3213,18.4627,18.3213,18.3465,21097.4744
2007-10-31 15:20:00,36.36,36.36,36.17,36.2,23633.22852216249,18.3667,18.3667,18.2707,18.2859,23633.2285
2007-10-31 15:25:00,36.2,36.32,36.15,36.24,21401.764884876764,18.2859,18.3465,18.2606,18.3061,21401.7649
2007-10-31 15:30:00,36.24,36.33,36.18,36.28,46657.87605233797,18.3061,18.3516,18.2758,18.3263,46657.8761
2007-10-31 15:35:00,36.29,36.3,36.18,36.21,40673.49629779896,18.3314,18.3364,18.2758,18.2909,40673.4963
2007-10-31 15:40:00,36.21,36.33,36.2,36.29,54163.70828684451,18.2909,18.3516,18.2859,18.3314,54163.7083
2007-10-31 15:45:00,36.29,36.34,36.2,36.28,40470.63596713663,18.3314,18.3566,18.2859,18.3263,40470.636
2007-10-31 15:50:00,36.28,36.36,36.27,36.34,37123.44051120804,18.3263,18.3667,18.3213,18.3566,37123.4405
2007-10-31 15:55:00,36.34,36.43,36.32,36.37,225276.39720052743,18.3566,18.4021,18.3465,18.3718,225276.3972
2007-11-01 09:30:00,35.95,36.18,35.92,36.02,63596.71366264327,18.1596,18.2758,18.1445,18.195,63596.7137
2007-11-01 09:35:00,36.02,36.03,35.6,35.72,75362.61284105893,18.195,18.2,17.9828,18.0434,75362.6128
2007-11-01 09:40:00,35.72,36.01,35.71,35.88,34283.395881935285,18.0434,18.1899,18.0384,18.1243,34283.3959
2007-11-01 09:45:00,35.85,35.88,35.52,35.71,52033.67481488995,18.1091,18.1243,17.9424,18.0384,52033.6748
2007-11-01 09:50:00,35.66,35.71,35.63,35.68,136626.43270108532,18.0131,18.0384,17.998,18.0232,136626.4327
2007-11-01 09:55:00,35.68,35.84,35.63,35.77,32254.79257531189,18.0232,18.104,17.998,18.0687,32254.7926
2007-11-01 10:00:00,35.78,35.79,35.64,35.64,59235.216553402985,18.0737,18.0788,18.003,18.003,59235.2166
2007-11-01 10:05:00,35.66,35.68,35.57,35.63,22821.78719951313,18.0131,18.0232,17.9677,17.998,22821.7872
2007-11-01 10:10:00,35.67,35.7,35.49,35.67,18663.150420935188,18.0182,18.0333,17.9273,18.0182,18663.1504
2007-11-01 10:15:00,35.7,35.7,35.62,35.7,11258.748351759814,18.0333,18.0333,17.9929,18.0333,11258.7484
2007-11-01 10:20:00,35.71,35.76,35.65,35.68,32964.803732630084,18.0384,18.0636,18.0081,18.0232,32964.8037
2007-11-01 10:25:00,35.68,35.8,35.68,35.76,13693.07231970788,18.0232,18.0838,18.0232,18.0636,13693.0723
2007-11-01 10:30:00,35.73,35.81,35.71,35.75,15011.664469013083,18.0485,18.0889,18.0384,18.0586,15011.6645
2007-11-01 10:35:00,35.76,35.88,35.7,35.87,30327.61943401968,18.0636,18.1243,18.0333,18.1192,30327.6194
2007-11-01 10:40:00,35.87,35.92,35.79,35.86,20387.463231565067,18.1192,18.1445,18.0788,18.1142,20387.4632
2007-11-01 10:45:00,35.85,35.89,35.77,35.8,16533.116948980627,18.1091,18.1293,18.0687,18.0838,16533.1169
2007-11-01 10:50:00,35.79,35.81,35.75,35.76,25966.12232477939,18.0788,18.0889,18.0586,18.0636,25966.1223
2007-11-01 10:55:00,35.77,35.82,35.73,35.8,34891.97687392231,18.0687,18.0939,18.0485,18.0838,34891.9769
2007-11-01 11:00:00,35.79,35.8,35.76,35.8,24850.39050613653,18.0788,18.0838,18.0636,18.0838,24850.3905
2007-11-01 11:05:00,35.8,35.8,35.74,35.76,19068.871082259862,18.0838,18.0838,18.0535,18.0636,19068.8711
2007-11-01 11:10:00,35.75,35.8,35.75,35.77,20996.04422355209,18.0586,18.0838,18.0586,18.0687,20996.0442
2007-11-01 11:15:00,35.77,35.83,35.71,35.82,21300.3347195456,18.0687,18.099,18.0384,18.0939,21300.3347
2007-11-01 11:20:00,35.83,35.9,35.83,35.87,23126.077695506643,18.099,18.1344,18.099,18.1192,23126.0777
2007-11-01 11:25:00,35.88,35.89,35.78,35.84,23126.077695506643,18.1243,18.1293,18.0737,18.104,23126.0777
2007-11-01 11:30:00,35.82,35.82,35.65,35.67,31240.490922000205,18.0939,18.0939,18.0081,18.0182,31240.4909
2007-11-01 11:35:00,35.68,35.74,35.64,35.69,27081.854143422253,18.0232,18.0535,18.003,18.0283,27081.8541
2007-11-01 11:40:00,35.69,35.7,35.61,35.66,18764.580586266355,18.0283,18.0333,17.9879,18.0131,18764.5806
2007-11-01 11:45:00,35.67,35.73,35.62,35.73,15924.53595699361,18.0182,18.0485,17.9929,18.0485,15924.536
2007-11-01 11:50:00,35.73,35.76,35.73,35.75,10244.44669844812,18.0485,18.0636,18.0485,18.0586,10244.4467
2007-11-01 11:55:00,35.76,35.85,35.75,35.85,16330.256618318288,18.0636,18.1091,18.0586,18.1091,16330.2566
2007-11-01 12:00:00,35.85,35.89,35.85,35.87,17243.128106298813,18.1091,18.1293,18.1091,18.1192,17243.1281
2007-11-01 12:05:00,35.88,35.9,35.88,35.88,35399.12770057815,18.1243,18.1344,18.1243,18.1243,35399.1277
2007-11-01 12:10:00,35.87,35.9,35.87,35.88,6390.100415863678,18.1192,18.1344,18.1192,18.1243,6390.1004
2007-11-01 12:15:00,35.88,35.92,35.88,35.92,13388.781823714373,18.1243,18.1445,18.1243,18.1445,13388.7818
2007-11-01 12:20:00,35.92,35.96,35.9,35.95,16533.116948980627,18.1445,18.1647,18.1344,18.1596,16533.1169
2007-11-01 12:25:00,35.94,35.95,35.82,35.82,14301.653311694898,18.1546,18.1596,18.0939,18.0939,14301.6533
2007-11-01 12:30:00,35.81,35.85,35.79,35.83,15011.664469013083,18.0889,18.1091,18.0788,18.099,15011.6645
2007-11-01 12:35:00,35.84,35.87,35.82,35.87,15417.385130337763,18.104,18.1192,18.0939,18.1192,15417.3851
2007-11-01 12:40:00,35.87,35.91,35.87,35.89,19474.59174358454,18.1192,18.1394,18.1192,18.1293,19474.5917
2007-11-01 12:45:00,35.88,35.89,35.81,35.85,24444.669844811848,18.1243,18.1293,18.0889,18.1091,24444.6698
2007-11-01 12:50:00,35.85,35.88,35.81,35.85,25154.68100213004,18.1091,18.1243,18.0889,18.1091,25154.681
2007-11-01 12:55:00,35.86,35.87,35.84,35.85,9128.714879805257,18.1142,18.1192,18.104,18.1091,9128.7149
2007-11-01 13:00:00,35.84,35.88,35.79,35.81,26777.563647428746,18.104,18.1243,18.0788,18.0889,26777.5636
2007-11-01 13:05:00,35.82,36.0,35.82,36.0,13997.36281570139,18.0939,18.1849,18.0939,18.1849,13997.3628
2007-11-01 13:10:00,35.99,36.0,35.95,35.97,19373.161578253374,18.1798,18.1849,18.1596,18.1697,19373.1616
2007-11-01 13:15:00,35.98,36.0,35.98,36.0,15214.524799675424,18.1748,18.1849,18.1748,18.1849,15214.5248
2007-11-01 13:20:00,36.01,36.08,36.0,36.01,29921.898772695,18.1899,18.2253,18.1849,18.1899,29921.8988
2007-11-01 13:25:00,36.01,36.01,35.9,35.9,20286.033066233897,18.1899,18.1899,18.1344,18.1344,20286.0331
2007-11-01 13:30:00,35.89,35.91,35.8,35.8,24748.960340805355,18.1293,18.1394,18.0838,18.0838,24748.9603
2007-11-01 13:35:00,35.8,35.9,35.8,35.89,14098.79298103256,18.0838,18.1344,18.0838,18.1293,14098.793
2007-11-01 13:40:00,35.9,35.92,35.81,35.83,18155.99959427934,18.1344,18.1445,18.0889,18.099,18155.9996
2007-11-01 13:45:00,35.83,35.86,35.79,35.83,17344.558271629983,18.099,18.1142,18.0788,18.099,17344.5583
2007-11-01 13:50:00,35.83,35.83,35.77,35.79,25458.97149812354,18.099,18.099,18.0687,18.0788,25458.9715
2007-11-01 13:55:00,35.8,35.83,35.77,35.8,18358.85992494168,18.0838,18.099,18.0687,18.0838,18358.8599
2007-11-01 14:00:00,35.79,35.92,35.79,35.85,19778.88223957805,18.0788,18.1445,18.0788,18.1091,19778.8822
2007-11-01 14:05:00,35.85,35.91,35.81,35.91,15417.385130337763,18.1091,18.1394,18.0889,18.1394,15417.3851
2007-11-01 14:10:00,35.9,35.9,35.84,35.88,23836.08885282483,18.1344,18.1344,18.104,18.1243,23836.0889
2007-11-01 14:15:00,35.87,35.9,35.81,35.9,20894.614058220915,18.1192,18.1344,18.0889,18.1344,20894.6141
2007-11-01 14:20:00,35.89,35.9,35.78,35.8,33877.67522061061,18.1293,18.1344,18.0737,18.0838,33877.6752
2007-11-01 14:25:00,35.8,35.86,35.75,35.75,26371.842986104068,18.0838,18.1142,18.0586,18.0586,26371.843
2007-11-01 14:30:00,35.76,35.84,35.75,35.77,18967.440916928696,18.0636,18.104,18.0586,18.0687,18967.4409
2007-11-01 14:35:00,35.77,35.83,35.76,35.8,34181.96571660412,18.0687,18.099,18.0636,18.0838,34181.9657
2007-11-01 14:40:00,35.81,35.87,35.81,35.85,18866.010751597525,18.0889,18.1192,18.0889,18.1091,18866.0108
2007-11-01 14:45:00,35.85,35.97,35.85,35.96,26777.563647428746,18.1091,18.1697,18.1091,18.1647,26777.5636
2007-11-01 14:50:00,35.98,35.99,35.83,35.89,34790.54670859114,18.1748,18.1798,18.099,18.1293,34790.5467
2007-11-01 14:55:00,35.9,35.92,35.83,35.89,19170.30124759104,18.1344,18.1445,18.099,18.1293,19170.3012
2007-11-01 15:00:00,35.89,35.89,35.79,35.82,27487.57480474693,18.1293,18.1293,18.0788,18.0939,27487.5748
2007-11-01 15:05:00,35.82,35.89,35.81,35.87,27386.14463941576,18.0939,18.1293,18.0889,18.1192,27386.1446
2007-11-01 15:10:00,35.87,35.89,35.78,35.8,46860.7363830003,18.1192,18.1293,18.0737,18.0838,46860.7364
2007-11-01 15:15:00,35.8,35.81,35.63,35.7,47875.038036312,18.0838,18.0889,17.998,18.0333,47875.038
2007-11-01 15:20:00,35.7,35.7,35.58,35.67,34587.6863779288,18.0333,18.0333,17.9727,18.0182,34587.6864
2007-11-01 15:25:00,35.67,35.76,35.63,35.67,62278.12151333807,18.0182,18.0636,17.998,18.0182,62278.1215
2007-11-01 15:30:00,35.67,35.85,35.61,35.83,85099.9087128512,18.0182,18.1091,17.9879,18.099,85099.9087
2007-11-01 15:35:00,35.83,35.85,35.79,35.8,47367.88720965615,18.099,18.1091,18.0788,18.0838,47367.8872
2007-11-01 15:40:00,35.8,35.85,35.7,35.7,62480.98184400041,18.0838,18.1091,18.0333,18.0333,62480.9818
2007-11-01 15:45:00,35.69,35.7,35.59,35.68,78405.51780099401,18.0283,18.0333,17.9778,18.0232,78405.5178
2007-11-01 15:50:00,35.68,35.85,35.64,35.65,121614.76823207222,18.0232,18.1091,18.003,18.0081,121614.7682
2007-11-01 15:55:00,35.65,35.7,35.55,35.62,121817.62856273456,18.0081,18.0333,17.9576,17.9929,121817.6286
2007-11-02 09:30:00,35.97,36.12,35.97,36.12,710.0111573181864,18.1697,18.2455,18.1697,18.2455,710.0112
2007-11-02 09:35:00,36.24,36.25,35.16,35.33,121107.61740541636,18.3061,18.3112,17.7606,17.8464,121107.6174
2007-11-02 09:40:00,35.35,35.63,35.12,35.23,70392.53473983162,17.8565,17.998,17.7404,17.7959,70392.5347
2007-11-02 09:45:00,35.17,35.22,34.79,34.84,129729.18145856578,17.7656,17.7909,17.5737,17.5989,129729.1815
2007-11-02 09:50:00,34.86,34.93,34.77,34.81,73942.59052642256,17.609,17.6444,17.5636,17.5838,73942.5905
2007-11-02 09:55:00,34.81,35.21,34.8,35.21,73942.59052642256,17.5838,17.7858,17.5787,17.7858,73942.5905
2007-11-02 10:00:00,35.19,35.22,34.91,34.97,20083.17273557156,17.7757,17.7909,17.6343,17.6646,20083.1727
2007-11-02 10:05:00,34.97,35.21,34.88,35.17,29820.46860736383,17.6646,17.7858,17.6191,17.7656,29820.4686
2007-11-02 10:10:00,35.13,35.17,34.75,34.76,83071.30540622781,17.7454,17.7656,17.5535,17.5585,83071.3054
2007-11-02 10:15:00,34.72,34.79,34.52,34.55,75869.76366771478,17.5383,17.5737,17.4373,17.4524,75869.7637
2007-11-02 10:20:00,34.57,34.79,34.54,34.75,58322.34506542246,17.4625,17.5737,17.4474,17.5535,58322.3451
2007-11-02 10:25:00,34.75,34.9,34.7,34.9,38442.03266051324,17.5535,17.6292,17.5282,17.6292,38442.0327
2007-11-02 10:30:00,34.9,34.94,34.81,34.9,44223.5520843899,17.6292,17.6494,17.5838,17.6292,44223.5521
2007-11-02 10:35:00,34.91,34.96,34.86,34.89,17445.988436961154,17.6343,17.6595,17.609,17.6242,17445.9884
2007-11-02 10:40:00,34.9,34.92,34.85,34.91,20894.614058220915,17.6292,17.6393,17.604,17.6343,20894.6141
2007-11-02 10:45:00,34.93,34.96,34.84,34.9,22010.34587686378,17.6444,17.6595,17.5989,17.6292,22010.3459
2007-11-02 10:50:00,34.88,35.0,34.88,34.97,28603.306623389795,17.6191,17.6797,17.6191,17.6646,28603.3066
2007-11-02 10:55:00,34.97,35.09,34.96,35.08,14910.234303681917,17.6646,17.7252,17.6595,17.7201,14910.2343
2007-11-02 11:00:00,35.07,35.07,34.98,35.05,36717.71984988335,17.7151,17.7151,17.6696,17.705,36717.7198
2007-11-02 11:05:00,35.03,35.03,34.94,34.95,15417.385130337763,17.6949,17.6949,17.6494,17.6545,15417.3851
2007-11-02 11:10:00,34.95,35.01,34.95,35.0,14200.223146363727,17.6545,17.6848,17.6545,17.6797,14200.2231
2007-11-02 11:15:00,34.99,35.11,34.99,35.05,10954.457855766304,17.6747,17.7353,17.6747,17.705,10954.4579
2007-11-02 11:20:00,35.06,35.07,35.0,35.05,24748.960340805355,17.71,17.7151,17.6797,17.705,24748.9603
2007-11-02 11:25:00,35.03,35.03,34.84,34.95,33167.664063292425,17.6949,17.6949,17.5989,17.6545,33167.6641
2007-11-02 11:30:00,34.95,35.06,34.95,35.05,11461.608682422151,17.6545,17.71,17.6545,17.705,11461.6087
2007-11-02 11:35:00,35.03,35.03,34.95,35.0,17243.128106298813,17.6949,17.6949,17.6545,17.6797,17243.1281
2007-11-02 11:40:00,35.0,35.07,34.96,35.01,31341.92108733137,17.6797,17.7151,17.6595,17.6848,31341.9211
2007-11-02 11:45:00,35.02,35.05,35.01,35.03,16025.96612232478,17.6898,17.705,17.6848,17.6949,16025.9661
2007-11-02 11:50:00,35.03,35.24,35.03,35.1,21503.19505020793,17.6949,17.801,17.6949,17.7302,21503.1951
2007-11-02 11:55:00,35.12,35.17,35.01,35.06,12881.630997058524,17.7404,17.7656,17.6848,17.71,12881.631
2007-11-02 12:00:00,35.05,35.11,34.96,35.1,17040.267775636476,17.705,17.7353,17.6595,17.7302,17040.2678
2007-11-02 12:05:00,35.08,35.15,35.06,35.11,13490.21198904554,17.7201,17.7555,17.71,17.7353,13490.212
2007-11-02 12:10:00,35.11,35.31,35.11,35.22,25357.54133279237,17.7353,17.8363,17.7353,17.7909,25357.5413
2007-11-02 12:15:00,35.23,35.31,35.2,35.21,34587.6863779288,17.7959,17.8363,17.7808,17.7858,34587.6864
2007-11-02 12:20:00,35.21,35.31,35.18,35.29,14200.223146363727,17.7858,17.8363,17.7707,17.8262,14200.2231
2007-11-02 12:25:00,35.3,35.31,35.23,35.31,11258.748351759814,17.8313,17.8363,17.7959,17.8363,11258.7484
2007-11-02 12:30:00,35.31,35.34,35.13,35.18,19880.31240490922,17.8363,17.8515,17.7454,17.7707,19880.3124
2007-11-02 12:35:00,35.18,35.29,35.16,35.24,12881.630997058524,17.7707,17.8262,17.7606,17.801,12881.631
2007-11-02 12:40:00,35.24,35.44,35.23,35.43,13591.642154376712,17.801,17.902,17.7959,17.8969,13591.6422
2007-11-02 12:45:00,35.44,35.44,35.32,35.33,17648.84876762349,17.902,17.902,17.8414,17.8464,17648.8488
2007-11-02 12:50:00,35.32,35.32,35.24,35.25,8824.424383811745,17.8414,17.8414,17.801,17.806,8824.4244
2007-11-02 12:55:00,35.27,35.34,35.27,35.31,10751.597525103964,17.8161,17.8515,17.8161,17.8363,10751.5975
2007-11-02 13:00:00,35.32,35.49,35.31,35.45,13997.36281570139,17.8414,17.9273,17.8363,17.907,13997.3628
2007-11-02 13:05:00,35.43,35.43,35.33,35.33,10041.58636778578,17.8969,17.8969,17.8464,17.8464,10041.5864
2007-11-02 13:10:00,35.32,35.32,35.2,35.23,17141.697940967642,17.8414,17.8414,17.7808,17.7959,17141.6979
2007-11-02 13:15:00,35.23,35.25,35.21,35.25,8925.854549142916,17.7959,17.806,17.7858,17.806,8925.8545
2007-11-02 13:20:00,35.23,35.24,35.1,35.1,9737.29587179227,17.7959,17.801,17.7302,17.7302,9737.2959
2007-11-02 13:25:00,35.1,35.12,35.04,35.06,8215.843391824728,17.7302,17.7404,17.6999,17.71,8215.8434
2007-11-02 13:30:00,35.06,35.11,35.04,35.09,10447.307029110458,17.71,17.7353,17.6999,17.7252,10447.307
2007-11-02 13:35:00,35.06,35.1,35.06,35.09,14301.653311694898,17.71,17.7302,17.71,17.7252,14301.6533
2007-11-02 13:40:00,35.1,35.1,34.95,35.0,50106.501673597726,17.7302,17.7302,17.6545,17.6797,50106.5017
2007-11-02 13:45:00,35.0,35.04,34.97,35.01,32051.93224464956,17.6797,17.6999,17.6646,17.6848,32051.9322
2007-11-02 13:50:00,35.02,35.03,34.95,34.95,25357.54133279237,17.6898,17.6949,17.6545,17.6545,25357.5413
2007-11-02 13:55:00,34.96,35.0,34.95,35.0,14098.79298103256,17.6595,17.6797,17.6545,17.6797,14098.793
2007-11-02 14:00:00,35.0,35.01,34.99,35.0,44020.69175372756,17.6797,17.6848,17.6747,17.6797,44020.6918
2007-11-02 14:05:00,35.0,35.0,34.9,34.93,30834.770260675527,17.6797,17.6797,17.6292,17.6444,30834.7703
2007-11-02 14:10:00,34.93,34.97,34.93,34.95,13388.781823714373,17.6444,17.6646,17.6444,17.6545,13388.7818
2007-11-02 14:15:00,34.95,34.96,34.8,34.8,17243.128106298813,17.6545,17.6595,17.5787,17.5787,17243.1281
2007-11-02 14:20:00,34.82,34.86,34.79,34.81,14504.513642357237,17.5888,17.609,17.5737,17.5838,14504.5136
2007-11-02 14:25:00,34.84,34.94,34.84,34.84,15823.10579166244,17.5989,17.6494,17.5989,17.5989,15823.1058
2007-11-02 14:30:00,34.83,34.84,34.79,34.81,6897.2512425195255,17.5939,17.5989,17.5737,17.5838,6897.2512
2007-11-02 14:35:00,34.81,34.82,34.68,34.69,13490.21198904554,17.5838,17.5888,17.5181,17.5231,13490.212
2007-11-02 14:40:00,34.7,34.73,34.69,34.72,9027.284714474084,17.5282,17.5433,17.5231,17.5383,9027.2847
2007-11-02 14:45:00,34.72,34.72,34.61,34.62,9940.15620245461,17.5383,17.5383,17.4827,17.4878,9940.1562
2007-11-02 14:50:00,34.62,34.67,34.58,34.61,26067.55249011056,17.4878,17.513,17.4676,17.4827,26067.5525
2007-11-02 14:55:00,34.62,34.62,34.56,34.58,20488.89339689624,17.4878,17.4878,17.4575,17.4676,20488.8934
2007-11-02 15:00:00,34.58,34.69,34.56,34.66,31544.781417993712,17.4676,17.5231,17.4575,17.508,31544.7814
2007-11-02 15:05:00,34.66,34.76,34.64,34.74,21401.764884876764,17.508,17.5585,17.4979,17.5484,21401.7649
2007-11-02 15:10:00,34.76,34.8,34.65,34.75,30327.61943401968,17.5585,17.5787,17.5029,17.5535,30327.6194
2007-11-02 15:15:00,34.78,34.99,34.76,34.92,48990.76985495487,17.5686,17.6747,17.5585,17.6393,48990.7699
2007-11-02 15:20:00,34.91,34.94,34.86,34.87,17141.697940967642,17.6343,17.6494,17.609,17.6141,17141.6979
2007-11-02 15:25:00,34.87,35.01,34.86,34.88,25560.40166345471,17.6141,17.6848,17.609,17.6191,25560.4017
2007-11-02 15:30:00,34.88,34.9,34.78,34.83,41687.79795111066,17.6191,17.6292,17.5686,17.5939,41687.798
2007-11-02 15:35:00,34.81,34.82,34.76,34.79,45237.85373770159,17.5838,17.5888,17.5585,17.5737,45237.8537
2007-11-02 15:40:00,34.78,34.99,34.75,34.98,84288.46739020184,17.5686,17.6747,17.5535,17.6696,84288.4674
2007-11-02 15:45:00,34.98,35.0,34.86,34.94,105994.52277107212,17.6696,17.6797,17.609,17.6494,105994.5228
2007-11-02 15:50:00,34.94,34.96,34.76,34.81,120499.03641342936,17.6494,17.6595,17.5585,17.5838,120499.0364
2007-11-02 15:55:00,34.81,34.94,34.78,34.88,146566.5889035399,17.5838,17.6494,17.5686,17.6191,146566.5889
2007-11-05 09:30:00,34.81,34.81,34.64,34.7,2434.3239679480675,17.5838,17.5838,17.4979,17.5282,2434.324
2007-11-05 09:35:00,34.79,34.92,34.52,34.58,61060.95952936403,17.5737,17.6393,17.4373,17.4676,61060.9595
2007-11-05 09:40:00,34.57,34.74,34.56,34.61,25763.26199411705,17.4625,17.5484,17.4575,17.4827,25763.262
2007-11-05 09:45:00,34.61,34.63,34.56,34.58,19778.88223957805,17.4827,17.4928,17.4575,17.4676,19778.8822
2007-11-05 09:50:00,34.58,34.58,34.51,34.55,28603.306623389795,17.4676,17.4676,17.4322,17.4524,28603.3066
2007-11-05 09:55:00,34.55,34.66,34.54,34.61,32356.22274064307,17.4524,17.508,17.4474,17.4827,32356.2227
2007-11-05 10:00:00,34.61,34.7,34.59,34.59,16330.256618318288,17.4827,17.5282,17.4726,17.4726,16330.2566
2007-11-05 10:05:00,34.6,34.61,34.51,34.56,53859.417790851,17.4777,17.4827,17.4322,17.4575,53859.4178
2007-11-05 10:10:00,34.55,34.65,34.52,34.61,58930.92605740947,17.4524,17.5029,17.4373,17.4827,58930.9261
2007-11-05 10:15:00,34.61,34.61,34.53,34.57,33776.24505527944,17.4827,17.4827,17.4423,17.4625,33776.2451
2007-11-05 10:20:00,34.57,34.63,34.56,34.62,20590.323562227408,17.4625,17.4928,17.4575,17.4878,20590.3236
2007-11-05 10:25:00,34.61,34.66,34.59,34.61,61263.81986002637,17.4827,17.508,17.4726,17.4827,61263.8199
2007-11-05 10:30:00,34.59,34.61,34.57,34.61,23531.79835683132,17.4726,17.4827,17.4625,17.4827,23531.7984
2007-11-05 10:35:00,34.61,34.67,34.61,34.63,45440.71406836393,17.4827,17.513,17.4827,17.4928,45440.7141
2007-11-05 10:40:00,34.63,34.66,34.6,34.65,15924.53595699361,17.4928,17.508,17.4777,17.5029,15924.536
2007-11-05 10:45:00,34.66,34.67,34.58,34.58,13084.491327720863,17.508,17.513,17.4676,17.4676,13084.4913
2007-11-05 10:50:00,34.58,34.58,34.53,34.57,25661.83182878588,17.4676,17.4676,17.4423,17.4625,25661.8318
2007-11-05 10:55:00,34.59,34.63,34.57,34.61,25357.54133279237,17.4726,17.4928,17.4625,17.4827,25357.5413
2007-11-05 11:00:00,34.61,34.64,34.59,34.62,19170.30124759104,17.4827,17.4979,17.4726,17.4878,19170.3012
2007-11-05 11:05:00,34.62,34.66,34.61,34.65,35804.84836190283,17.4878,17.508,17.4827,17.5029,35804.8484
2007-11-05 11:10:00,34.65,34.66,34.61,34.65,46049.29506035095,17.5029,17.508,17.4827,17.5029,46049.2951
2007-11-05 11:15:00,34.65,34.66,34.63,34.65,33979.10538594178,17.5029,17.508,17.4928,17.5029,33979.1054
2007-11-05 11:20:00,34.64,34.7,34.64,34.65,38847.75332183792,17.4979,17.5282,17.4979,17.5029,38847.7533
2007-11-05 11:25:00,34.67,34.77,34.63,34.73,60249.518206714674,17.513,17.5636,17.4928,17.5433,60249.5182
2007-11-05 11:30:00,34.73,34.74,34.67,34.71,14605.943807688407,17.5433,17.5484,17.513,17.5332,14605.9438
2007-11-05 11:35:00,34.7,34.74,34.68,34.69,11157.318186428643,17.5282,17.5484,17.5181,17.5231,11157.3182
2007-11-05 11:40:00,34.69,34.91,34.69,34.9,27386.14463941576,17.5231,17.6343,17.5231,17.6292,27386.1446
2007-11-05 11:45:00,34.9,35.0,34.87,34.98,23734.658687493666,17.6292,17.6797,17.6141,17.6696,23734.6587
2007-11-05 11:50:00,34.98,34.99,34.95,34.95,13490.21198904554,17.6696,17.6747,17.6545,17.6545,13490.212
2007-11-05 11:55:00,34.95,34.99,34.95,34.97,12983.061162389697,17.6545,17.6747,17.6545,17.6646,12983.0612
2007-11-05 12:00:00,34.98,35.03,34.91,34.92,23633.22852216249,17.6696,17.6949,17.6343,17.6393,23633.2285
2007-11-05 12:05:00,34.91,34.92,34.87,34.9,24546.10001014301,17.6343,17.6393,17.6141,17.6292,24546.1
2007-11-05 12:10:00,34.9,34.9,34.83,34.83,19981.74257024039,17.6292,17.6292,17.5939,17.5939,19981.7426
2007-11-05 12:15:00,34.84,34.87,34.78,34.78,23836.08885282483,17.5989,17.6141,17.5686,17.5686,23836.0889
2007-11-05 12:20:00,34.77,34.78,34.64,34.66,28096.15579673395,17.5636,17.5686,17.4979,17.508,28096.1558
2007-11-05 12:25:00,34.66,34.75,34.62,34.74,24850.39050613653,17.508,17.5535,17.4878,17.5484,24850.3905
2007-11-05 12:30:00,34.74,34.75,34.68,34.75,14098.79298103256,17.5484,17.5535,17.5181,17.5535,14098.793
2007-11-05 12:35:00,34.75,34.79,34.75,34.79,33269.094228623595,17.5535,17.5737,17.5535,17.5737,33269.0942
2007-11-05 12:40:00,34.79,34.79,34.75,34.75,7201.541738513034,17.5737,17.5737,17.5535,17.5535,7201.5417
2007-11-05 12:45:00,34.75,34.77,34.73,34.75,13287.351658383202,17.5535,17.5636,17.5433,17.5535,13287.3517
2007-11-05 12:50:00,34.75,34.76,34.69,34.73,21198.904554214423,17.5535,17.5585,17.5231,17.5433,21198.9046
2007-11-05 12:55:00,34.73,34.75,34.7,34.75,15518.815295668932,17.5433,17.5535,17.5282,17.5535,15518.8153
2007-11-05 13:00:00,34.74,34.8,34.74,34.78,18257.42975961051,17.5484,17.5787,17.5484,17.5686,18257.4298
2007-11-05 13:05:00,34.78,34.78,34.69,34.69,12171.61983974034,17.5686,17.5686,17.5231,17.5231,12171.6198
2007-11-05 13:10:00,34.68,34.75,34.68,34.73,8824.424383811745,17.5181,17.5535,17.5181,17.5433,8824.4244
2007-11-05 13:15:00,34.72,34.74,34.66,34.67,10548.737194441626,17.5383,17.5484,17.508,17.513,10548.7372
2007-11-05 13:20:00,34.67,34.68,34.64,34.66,19981.74257024039,17.513,17.5181,17.4979,17.508,19981.7426
2007-11-05 13:25:00,34.65,34.68,34.64,34.66,10244.44669844812,17.5029,17.5181,17.4979,17.508,10244.4467
2007-11-05 13:30:00,34.66,34.68,34.65,34.65,11157.318186428643,17.508,17.5181,17.5029,17.5029,11157.3182
2007-11-05 13:35:00,34.65,34.69,34.64,34.67,25053.250836798863,17.5029,17.5231,17.4979,17.513,25053.2508
2007-11-05 13:40:00,34.68,34.69,34.62,34.64,18358.85992494168,17.5181,17.5231,17.4878,17.4979,18358.8599
2007-11-05 13:45:00,34.65,34.67,34.6,34.6,24951.820671467696,17.5029,17.513,17.4777,17.4777,24951.8207
2007-11-05 13:50:00,34.6,34.65,34.59,34.61,21604.6252155391,17.4777,17.5029,17.4726,17.4827,21604.6252
2007-11-05 13:55:00,34.61,34.64,34.6,34.62,18561.720255604017,17.4827,17.4979,17.4777,17.4878,18561.7203
2007-11-05 14:00:00,34.63,34.67,34.61,34.65,57815.194238766606,17.4928,17.513,17.4827,17.5029,57815.1942
2007-11-05 14:05:00,34.65,34.68,34.65,34.66,17445.988436961154,17.5029,17.5181,17.5029,17.508,17445.9884
2007-11-05 14:10:00,34.67,34.74,34.65,34.73,24850.39050613653,17.513,17.5484,17.5029,17.5433,24850.3905
2007-11-05 14:15:00,34.73,34.74,34.65,34.66,22618.926868850795,17.5433,17.5484,17.5029,17.508,22618.9269
2007-11-05 14:20:00,34.65,34.68,34.64,34.65,17547.41860229232,17.5029,17.5181,17.4979,17.5029,17547.4186
2007-11-05 14:25:00,34.64,34.65,34.59,34.63,19981.74257024039,17.4979,17.5029,17.4726,17.4928,19981.7426
2007-11-05 14:30:00,34.63,34.67,34.59,34.61,34486.256212597626,17.4928,17.513,17.4726,17.4827,34486.2562
2007-11-05 14:35:00,34.61,34.71,34.6,34.7,28096.15579673395,17.4827,17.5332,17.4777,17.5282,28096.1558
2007-11-05 14:40:00,34.69,34.69,34.6,34.61,31037.630591337864,17.5231,17.5231,17.4777,17.4827,31037.6306
2007-11-05 14:45:00,34.6,34.64,34.57,34.64,25256.111167461204,17.4777,17.4979,17.4625,17.4979,25256.1112
2007-11-05 14:50:00,34.63,34.69,34.63,34.66,15924.53595699361,17.4928,17.5231,17.4928,17.508,15924.536
2007-11-05 14:55:00,34.68,34.69,34.64,34.64,22111.77604219495,17.5181,17.5231,17.4979,17.4979,22111.776
2007-11-05 15:00:00,34.65,34.71,34.63,34.69,15721.67562633127,17.5029,17.5332,17.4928,17.5231,15721.6756
2007-11-05 15:05:00,34.69,34.95,34.69,34.88,46049.29506035095,17.5231,17.6545,17.5231,17.6191,46049.2951
2007-11-05 15:10:00,34.87,34.92,34.79,34.79,33776.24505527944,17.6141,17.6393,17.5737,17.5737,33776.2451
2007-11-05 15:15:00,34.79,34.88,34.78,34.85,19373.161578253374,17.5737,17.6191,17.5686,17.604,19373.1616
2007-11-05 15:20:00,34.85,34.96,34.8,34.94,62278.12151333807,17.604,17.6595,17.5787,17.6494,62278.1215
2007-11-05 15:25:00,34.94,34.97,34.82,34.92,52946.54630287048,17.6494,17.6646,17.5888,17.6393,52946.5463
2007-11-05 15:30:00,34.93,35.0,34.91,34.98,24647.530175474185,17.6444,17.6797,17.6343,17.6696,24647.5302
2007-11-05 15:35:00,34.99,35.07,34.93,34.96,45745.00456435744,17.6747,17.7151,17.6444,17.6595,45745.0046
2007-11-05 15:40:00,34.98,34.98,34.82,34.82,35399.12770057815,17.6696,17.6696,17.5888,17.5888,35399.1277
2007-11-05 15:45:00,34.83,34.92,34.81,34.81,50005.07150826656,17.5939,17.6393,17.5838,17.5838,50005.0715
2007-11-05 15:50:00,34.83,34.93,34.78,34.93,64915.30581194847,17.5939,17.6444,17.5686,17.6444,64915.3058
2007-11-05 15:55:00,34.92,34.93,34.84,34.85,75058.32234506542,17.6393,17.6444,17.5989,17.604,75058.3223
2007-11-06 09:30:00,34.93,35.24,34.93,35.13,37630.59133786388,17.6444,17.801,17.6444,17.7454,37630.5913
2007-11-06 09:35:00,35.13,35.24,35.11,35.11,31747.64174865605,17.7454,17.801,17.7353,17.7353,31747.6417
2007-11-06 09:40:00,35.1,35.19,35.0,35.07,43614.97109240288,17.7302,17.7757,17.6797,17.7151,43614.9711
2007-11-06 09:45:00,35.07,35.07,34.93,34.94,20083.17273557156,17.7151,17.7151,17.6444,17.6494,20083.1727
2007-11-06 09:50:00,34.94,34.95,34.74,34.74,20793.183892889745,17.6494,17.6545,17.5484,17.5484,20793.1839
2007-11-06 09:55:00,34.75,34.85,34.74,34.78,41687.79795111066,17.5535,17.604,17.5484,17.5686,41687.798
2007-11-06 10:00:00,34.77,34.77,34.61,34.64,54265.13845217568,17.5636,17.5636,17.4827,17.4979,54265.1385
2007-11-06 10:05:00,34.64,34.66,34.6,34.66,55178.00994015621,17.4979,17.508,17.4777,17.508,55178.0099
2007-11-06 10:10:00,34.66,34.73,34.62,34.65,34891.97687392231,17.508,17.5433,17.4878,17.5029,34891.9769
2007-11-06 10:15:00,34.65,34.67,34.56,34.57,33066.233897961254,17.5029,17.513,17.4575,17.4625,33066.2339
2007-11-06 10:20:00,34.57,34.57,34.4,34.41,82259.86408357846,17.4625,17.4625,17.3767,17.3817,82259.8641
2007-11-06 10:25:00,34.41,34.49,34.38,34.48,88244.24383811746,17.3817,17.4221,17.3666,17.4171,88244.2438
2007-11-06 10:30:00,34.49,34.5,34.38,34.39,31646.211583324883,17.4221,17.4272,17.3666,17.3716,31646.2116
2007-11-06 10:35:00,34.39,34.49,34.37,34.48,52337.965310883454,17.3716,17.4221,17.3615,17.4171,52337.9653
2007-11-06 10:40:00,34.47,34.47,34.41,34.44,28501.87645805863,17.412,17.412,17.3817,17.3969,28501.8765
2007-11-06 10:45:00,34.44,34.47,34.33,34.33,44527.8425803834,17.3969,17.412,17.3413,17.3413,44527.8426
2007-11-06 10:50:00,34.33,34.42,34.27,34.42,57815.194238766606,17.3413,17.3868,17.311,17.3868,57815.1942
2007-11-06 10:55:00,34.42,34.45,34.4,34.44,55989.45126280556,17.3868,17.4019,17.3767,17.3969,55989.4513
2007-11-06 11:00:00,34.44,34.47,34.34,34.45,44122.12191905873,17.3969,17.412,17.3463,17.4019,44122.1219
2007-11-06 11:05:00,34.44,34.44,34.36,34.39,23937.519018156,17.3969,17.3969,17.3564,17.3716,23937.519
2007-11-06 11:10:00,34.39,34.4,34.37,34.38,17648.84876762349,17.3716,17.3767,17.3615,17.3666,17648.8488
2007-11-06 11:15:00,34.38,34.41,34.36,34.4,32254.79257531189,17.3666,17.3817,17.3564,17.3767,32254.7926
2007-11-06 11:20:00,34.39,34.42,34.39,34.4,15417.385130337763,17.3716,17.3868,17.3716,17.3767,15417.3851
2007-11-06 11:25:00,34.4,34.42,34.34,34.35,25154.68100213004,17.3767,17.3868,17.3463,17.3514,25154.681
2007-11-06 11:30:00,34.36,34.36,34.27,34.3,36413.42935388985,17.3564,17.3564,17.311,17.3261,36413.4294
2007-11-06 11:35:00,34.3,34.4,34.29,34.4,33269.094228623595,17.3261,17.3767,17.3211,17.3767,33269.0942
2007-11-06 11:40:00,34.41,34.43,34.39,34.4,21401.764884876764,17.3817,17.3918,17.3716,17.3767,21401.7649
2007-11-06 11:45:00,34.4,34.41,34.36,34.39,21503.19505020793,17.3767,17.3817,17.3564,17.3716,21503.1951
2007-11-06 11:50:00,34.38,34.53,34.37,34.52,52540.825641545794,17.3666,17.4423,17.3615,17.4373,52540.8256
2007-11-06 11:55:00,34.52,34.54,34.46,34.52,30631.909930013186,17.4373,17.4474,17.407,17.4373,30631.9099
2007-11-06 12:00:00,34.52,34.52,34.46,34.49,61973.83101734456,17.4373,17.4373,17.407,17.4221,61973.831
2007-11-06 12:05:00,34.5,34.5,34.46,34.47,11055.888021097477,17.4272,17.4272,17.407,17.412,11055.888
2007-11-06 12:10:00,34.49,34.51,34.46,34.51,15113.094634344254,17.4221,17.4322,17.407,17.4322,15113.0946
2007-11-06 12:15:00,34.51,34.52,34.49,34.52,19981.74257024039,17.4322,17.4373,17.4221,17.4373,19981.7426
2007-11-06 12:20:00,34.52,34.54,34.47,34.49,13490.21198904554,17.4373,17.4474,17.412,17.4221,13490.212
2007-11-06 12:25:00,34.49,34.52,34.48,34.51,29719.03844203266,17.4221,17.4373,17.4171,17.4322,29719.0384
2007-11-06 12:30:00,34.51,34.52,34.5,34.51,49092.20002028604,17.4322,17.4373,17.4272,17.4322,49092.2
2007-11-06 12:35:00,34.51,34.53,34.5,34.53,58322.34506542246,17.4322,17.4423,17.4272,17.4423,58322.3451
2007-11-06 12:40:00,34.53,34.53,34.47,34.49,19576.02190891571,17.4423,17.4423,17.412,17.4221,19576.0219
2007-11-06 12:45:00,34.49,34.51,34.45,34.47,66436.75829191602,17.4221,17.4322,17.4019,17.412,66436.7583
2007-11-06 12:50:00,34.47,34.53,34.47,34.52,31443.35125266254,17.412,17.4423,17.412,17.4373,31443.3513
2007-11-06 12:55:00,34.52,34.54,34.5,34.5,17040.267775636476,17.4373,17.4474,17.4272,17.4272,17040.2678
2007-11-06 13:00:00,34.51,34.52,34.47,34.52,26878.99381275992,17.4322,17.4373,17.412,17.4373,26878.9938
2007-11-06 13:05:00,34.51,34.53,34.5,34.51,17040.267775636476,17.4322,17.4423,17.4272,17.4322,17040.2678
2007-11-06 13:10:00,34.52,34.53,34.5,34.51,19880.31240490922,17.4373,17.4423,17.4272,17.4322,19880.3124
2007-11-06 13:15:00,34.52,34.52,34.5,34.52,34790.54670859114,17.4373,17.4373,17.4272,17.4373,34790.5467
2007-11-06 13:20:00,34.51,34.52,34.5,34.51,29719.03844203266,17.4322,17.4373,17.4272,17.4322,29719.0384
2007-11-06 13:25:00,34.52,34.55,34.51,34.54,33674.81488994827,17.4373,17.4524,17.4322,17.4474,33674.8149
2007-11-06 13:30:00,34.53,34.53,34.51,34.52,13185.921493052034,17.4423,17.4423,17.4322,17.4373,13185.9215
2007-11-06 13:35:00,34.51,34.54,34.51,34.52,26676.13348209757,17.4322,17.4474,17.4322,17.4373,26676.1335
2007-11-06 13:40:00,34.53,34.53,34.49,34.52,29414.74794603915,17.4423,17.4423,17.4221,17.4373,29414.7479
2007-11-06 13:45:00,34.52,34.53,34.51,34.53,19068.871082259862,17.4373,17.4423,17.4322,17.4423,19068.8711
2007-11-06 13:50:00,34.52,34.55,34.52,34.53,17141.697940967642,17.4373,17.4524,17.4373,17.4423,17141.6979
2007-11-06 13:55:00,34.54,34.54,34.52,34.53,40064.91530581195,17.4474,17.4474,17.4373,17.4423,40064.9153
2007-11-06 14:00:00,34.53,34.53,34.5,34.51,51222.23349224059,17.4423,17.4423,17.4272,17.4322,51222.2335
2007-11-06 14:05:00,34.51,34.52,34.45,34.49,38036.31199918856,17.4322,17.4373,17.4019,17.4221,38036.312
2007-11-06 14:10:00,34.5,34.53,34.49,34.52,49092.20002028604,17.4272,17.4423,17.4221,17.4373,49092.2
2007-11-06 14:15:00,34.52,34.58,34.51,34.58,24241.809514149507,17.4373,17.4676,17.4322,17.4676,24241.8095
2007-11-06 14:20:00,34.59,34.65,34.52,34.64,24038.94918348717,17.4726,17.5029,17.4373,17.4979,24038.9492
2007-11-06 14:25:00,34.65,34.66,34.62,34.62,22111.77604219495,17.5029,17.508,17.4878,17.4878,22111.776
2007-11-06 14:30:00,34.62,34.72,34.59,34.71,31747.64174865605,17.4878,17.5383,17.4726,17.5332,31747.6417
2007-11-06 14:35:00,34.71,34.72,34.63,34.67,29719.03844203266,17.5332,17.5383,17.4928,17.513,29719.0384
2007-11-06 14:40:00,34.68,34.7,34.64,34.7,14504.513642357237,17.5181,17.5282,17.4979,17.5282,14504.5136
2007-11-06 14:45:00,34.7,34.7,34.63,34.65,36210.56902322751,17.5282,17.5282,17.4928,17.5029,36210.569
2007-11-06 14:50:00,34.65,34.68,34.63,34.66,21807.48554620144,17.5029,17.5181,17.4928,17.508,21807.4855
2007-11-06 14:55:00,34.66,34.72,34.66,34.68,21300.3347195456,17.508,17.5383,17.508,17.5181,21300.3347
2007-11-06 15:00:00,34.68,34.71,34.67,34.68,16735.977279642964,17.5181,17.5332,17.513,17.5181,16735.9773
2007-11-06 15:05:00,34.67,34.69,34.65,34.65,40572.06613246779,17.513,17.5231,17.5029,17.5029,40572.0661
2007-11-06 15:10:00,34.65,34.67,34.64,34.66,15011.664469013083,17.5029,17.513,17.4979,17.508,15011.6645
2007-11-06 15:15:00,34.67,34.72,34.66,34.72,52642.255806876965,17.513,17.5383,17.508,17.5383,52642.2558
2007-11-06 15:20:00,34.73,34.8,34.69,34.72,99705.8525205396,17.5433,17.5787,17.5231,17.5383,99705.8525
2007-11-06 15:25:00,34.72,34.76,34.7,34.76,38746.32315650675,17.5383,17.5585,17.5282,17.5585,38746.3232
2007-11-06 15:30:00,34.76,34.77,34.74,34.76,37529.16117253271,17.5585,17.5636,17.5484,17.5585,37529.1612
2007-11-06 15:35:00,34.76,34.76,34.72,34.72,43209.2504310782,17.5585,17.5585,17.5383,17.5383,43209.2504
2007-11-06 15:40:00,34.72,34.88,34.72,34.87,91185.71863272136,17.5383,17.6191,17.5383,17.6141,91185.7186
2007-11-06 15:45:00,34.87,34.88,34.84,34.88,59235.216553402985,17.6141,17.6191,17.5989,17.6191,59235.2166
2007-11-06 15:50:00,34.87,34.95,34.85,34.92,74754.03184907191,17.6141,17.6545,17.604,17.6393,74754.0318
2007-11-06 15:55:00,34.91,34.95,34.88,34.95,107617.40541637084,17.6343,17.6545,17.6191,17.6545,107617.4054
2007-11-07 09:30:00,34.35,34.94,34.35,34.59,24546.10001014301,17.3514,17.6494,17.3514,17.4726,24546.1
2007-11-07 09:35:00,34.56,34.71,34.53,34.53,20996.04422355209,17.4575,17.5332,17.4423,17.4423,20996.0442
2007-11-07 09:40:00,34.56,34.6,34.5,34.55,21503.19505020793,17.4575,17.4777,17.4272,17.4524,21503.1951
2007-11-07 09:45:00,34.51,34.55,34.39,34.53,37732.02150319505,17.4322,17.4524,17.3716,17.4423,37732.0215
2007-11-07 09:50:00,34.51,34.59,34.48,34.49,18764.580586266355,17.4322,17.4726,17.4171,17.4221,18764.5806
2007-11-07 09:55:00,34.48,34.58,34.43,34.47,35804.84836190283,17.4171,17.4676,17.3918,17.412,35804.8484
2007-11-07 10:00:00,34.46,34.56,34.45,34.51,27386.14463941576,17.407,17.4575,17.4019,17.4322,27386.1446
2007-11-07 10:05:00,34.51,34.53,34.48,34.5,60046.65787605234,17.4322,17.4423,17.4171,17.4272,60046.6579
2007-11-07 10:10:00,34.49,34.52,34.41,34.43,29617.60827670149,17.4221,17.4373,17.3817,17.3918,29617.6083
2007-11-07 10:15:00,34.43,34.5,34.4,34.5,32761.943401967743,17.3918,17.4272,17.3767,17.4272,32761.9434
2007-11-07 10:20:00,34.5,34.52,34.46,34.46,43716.40125773405,17.4272,17.4373,17.407,17.407,43716.4013
2007-11-07 10:25:00,34.48,34.48,34.37,34.41,17141.697940967642,17.4171,17.4171,17.3615,17.3817,17141.6979
2007-11-07 10:30:00,34.42,34.5,34.37,34.37,34080.53555127295,17.3868,17.4272,17.3615,17.3615,34080.5356
2007-11-07 10:35:00,34.39,34.41,34.3,34.33,40876.3566284613,17.3716,17.3817,17.3261,17.3413,40876.3566
2007-11-07 10:40:00,34.33,34.37,34.32,34.37,16431.686783649457,17.3413,17.3615,17.3362,17.3615,16431.6868
2007-11-07 10:45:00,34.37,34.41,34.35,34.41,18561.720255604017,17.3615,17.3817,17.3514,17.3817,18561.7203
2007-11-07 10:50:00,34.4,34.49,34.36,34.4,47469.31737498733,17.3767,17.4221,17.3564,17.3767,47469.3174
2007-11-07 10:55:00,34.41,34.42,34.25,34.25,31849.07191398722,17.3817,17.3868,17.3009,17.3009,31849.0719
2007-11-07 11:00:00,34.24,34.29,34.2,34.23,47875.038036312,17.2958,17.3211,17.2756,17.2908,47875.038
2007-11-07 11:05:00,34.22,34.34,34.21,34.31,22416.066538188457,17.2857,17.3463,17.2807,17.3312,22416.0665
2007-11-07 11:10:00,34.31,34.34,34.27,34.3,17953.139263617,17.3312,17.3463,17.311,17.3261,17953.1393
2007-11-07 11:15:00,34.3,34.37,34.28,34.36,18967.440916928696,17.3261,17.3615,17.316,17.3564,18967.4409
2007-11-07 11:20:00,34.37,34.37,34.33,34.34,24444.669844811848,17.3615,17.3615,17.3413,17.3463,24444.6698
2007-11-07 11:25:00,34.34,34.35,34.3,34.33,29414.74794603915,17.3463,17.3514,17.3261,17.3413,29414.7479
2007-11-07 11:30:00,34.33,34.37,34.31,34.35,16431.686783649457,17.3413,17.3615,17.3312,17.3514,16431.6868
2007-11-07 11:35:00,34.36,34.37,34.34,34.37,20996.04422355209,17.3564,17.3615,17.3463,17.3615,20996.0442
2007-11-07 11:40:00,34.37,34.39,34.35,34.39,15214.524799675424,17.3615,17.3716,17.3514,17.3716,15214.5248
2007-11-07 11:45:00,34.39,34.4,34.31,34.33,37732.02150319505,17.3716,17.3767,17.3312,17.3413,37732.0215
2007-11-07 11:50:00,34.34,34.41,34.34,34.38,29617.60827670149,17.3463,17.3817,17.3463,17.3666,29617.6083
2007-11-07 11:55:00,34.39,34.44,34.38,34.4,22314.636372857287,17.3716,17.3969,17.3666,17.3767,22314.6364
2007-11-07 12:00:00,34.4,34.4,34.29,34.3,22618.926868850795,17.3767,17.3767,17.3211,17.3261,22618.9269
2007-11-07 12:05:00,34.3,34.31,34.26,34.28,33979.10538594178,17.3261,17.3312,17.3059,17.316,33979.1054
2007-11-07 12:10:00,34.29,34.3,34.23,34.26,79216.95912364338,17.3211,17.3261,17.2908,17.3059,79216.9591
2007-11-07 12:15:00,34.26,34.26,34.12,34.12,27893.29546607161,17.3059,17.3059,17.2352,17.2352,27893.2955
2007-11-07 12:20:00,34.12,34.15,34.06,34.15,20083.17273557156,17.2352,17.2504,17.2049,17.2504,20083.1727
2007-11-07 12:25:00,34.15,34.29,34.15,34.24,33269.094228623595,17.2504,17.3211,17.2504,17.2958,33269.0942
2007-11-07 12:30:00,34.22,34.24,34.14,34.18,45237.85373770159,17.2857,17.2958,17.2453,17.2655,45237.8537
2007-11-07 12:35:00,34.18,34.21,34.15,34.2,11664.469013084492,17.2655,17.2807,17.2504,17.2756,11664.469
2007-11-07 12:40:00,34.21,34.22,34.18,34.21,11968.759509078,17.2807,17.2857,17.2655,17.2807,11968.7595
2007-11-07 12:45:00,34.22,34.24,34.08,34.09,36920.580180545694,17.2857,17.2958,17.215,17.2201,36920.5802
2007-11-07 12:50:00,34.07,34.08,34.02,34.08,38847.75332183792,17.21,17.215,17.1847,17.215,38847.7533
2007-11-07 12:55:00,34.08,34.14,34.07,34.09,16431.686783649457,17.215,17.2453,17.21,17.2201,16431.6868
2007-11-07 13:00:00,34.08,34.15,34.06,34.13,32863.37356729891,17.215,17.2504,17.2049,17.2403,32863.3736
2007-11-07 13:05:00,34.13,34.2,34.13,34.15,18257.42975961051,17.2403,17.2756,17.2403,17.2504,18257.4298
2007-11-07 13:10:00,34.15,34.2,34.1,34.1,25864.69215944822,17.2504,17.2756,17.2251,17.2251,25864.6922
2007-11-07 13:15:00,34.1,34.16,33.96,33.99,89258.54549142915,17.2251,17.2554,17.1544,17.1695,89258.5455
2007-11-07 13:20:00,33.98,34.03,33.9,33.9,33370.524393954765,17.1645,17.1898,17.1241,17.1241,33370.5244
2007-11-07 13:25:00,33.91,34.05,33.9,34.01,47469.31737498733,17.1291,17.1999,17.1241,17.1797,47469.3174
2007-11-07 13:30:00,34.03,34.14,34.0,34.14,17953.139263617,17.1898,17.2453,17.1746,17.2453,17953.1393
2007-11-07 13:35:00,34.13,34.34,34.13,34.23,70088.24424383811,17.2403,17.3463,17.2403,17.2908,70088.2442
2007-11-07 13:40:00,34.23,34.33,34.22,34.32,24343.23967948068,17.2908,17.3413,17.2857,17.3362,24343.2397
2007-11-07 13:45:00,34.31,34.35,34.24,34.3,26067.55249011056,17.3312,17.3514,17.2958,17.3261,26067.5525
2007-11-07 13:50:00,34.31,34.41,34.31,34.33,33471.95455928593,17.3312,17.3817,17.3312,17.3413,33471.9546
2007-11-07 13:55:00,34.32,34.48,34.32,34.42,27284.714474084594,17.3362,17.4171,17.3362,17.3868,27284.7145
2007-11-07 14:00:00,34.41,34.41,34.3,34.34,17648.84876762349,17.3817,17.3817,17.3261,17.3463,17648.8488
2007-11-07 14:05:00,34.36,34.37,34.3,34.32,25763.26199411705,17.3564,17.3615,17.3261,17.3362,25763.262
2007-11-07 14:10:00,34.32,34.42,34.29,34.41,16228.826452987118,17.3362,17.3868,17.3211,17.3817,16228.8265
2007-11-07 14:15:00,34.41,34.49,34.37,34.43,20793.183892889745,17.3817,17.4221,17.3615,17.3918,20793.1839
2007-11-07 14:20:00,34.43,34.53,34.41,34.51,31341.92108733137,17.3918,17.4423,17.3817,17.4322,31341.9211
2007-11-07 14:25:00,34.48,34.59,34.48,34.59,27081.854143422253,17.4171,17.4726,17.4171,17.4726,27081.8541
2007-11-07 14:30:00,34.57,34.61,34.56,34.59,26980.423978091083,17.4625,17.4827,17.4575,17.4726,26980.424
2007-11-07 14:35:00,34.57,34.6,34.49,34.5,32254.79257531189,17.4625,17.4777,17.4221,17.4272,32254.7926
2007-11-07 14:40:00,34.51,34.58,34.49,34.53,39456.33431382493,17.4322,17.4676,17.4221,17.4423,39456.3343
2007-11-07 14:45:00,34.53,34.54,34.42,34.44,20488.89339689624,17.4423,17.4474,17.3868,17.3969,20488.8934
2007-11-07 14:50:00,34.44,34.48,34.28,34.28,42194.948777766505,17.3969,17.4171,17.316,17.316,42194.9488
2007-11-07 14:55:00,34.28,34.28,34.13,34.24,67653.92027589005,17.316,17.316,17.2403,17.2958,67653.9203
2007-11-07 15:00:00,34.24,34.29,34.12,34.13,58930.92605740947,17.2958,17.3211,17.2352,17.2403,58930.9261
2007-11-07 15:05:00,34.13,34.28,34.12,34.26,30226.189268688508,17.2403,17.316,17.2352,17.3059,30226.1893
2007-11-07 15:10:00,34.26,34.31,34.21,34.24,25458.97149812354,17.3059,17.3312,17.2807,17.2958,25458.9715
2007-11-07 15:15:00,34.24,34.26,34.13,34.14,30226.189268688508,17.2958,17.3059,17.2403,17.2453,30226.1893
2007-11-07 15:20:00,34.14,34.19,34.09,34.1,33471.95455928593,17.2453,17.2706,17.2201,17.2251,33471.9546
2007-11-07 15:25:00,34.1,34.11,33.94,33.95,71203.97606248099,17.2251,17.2302,17.1443,17.1493,71203.9761
2007-11-07 15:30:00,33.95,34.03,33.91,33.91,49497.92068161071,17.1493,17.1898,17.1291,17.1291,49497.9207
2007-11-07 15:35:00,33.91,33.95,33.83,33.84,65828.177299929,17.1291,17.1493,17.0887,17.0938,65828.1773
2007-11-07 15:40:00,33.84,33.93,33.81,33.91,85201.33887818237,17.0938,17.1392,17.0786,17.1291,85201.3389
2007-11-07 15:45:00,33.92,33.96,33.91,33.91,74551.17151840958,17.1342,17.1544,17.1291,17.1291,74551.1715
2007-11-07 15:50:00,33.91,33.92,33.78,33.79,99908.71285120194,17.1291,17.1342,17.0635,17.0685,99908.7129
2007-11-07 15:55:00,33.79,33.88,33.71,33.73,196571.6604118065,17.0685,17.114,17.0281,17.0382,196571.6604
2007-11-08 09:30:00,33.65,33.75,33.55,33.73,57815.194238766606,16.9978,17.0483,16.9473,17.0382,57815.1942
2007-11-08 09:35:00,33.73,33.77,33.52,33.52,112688.9136829293,17.0382,17.0584,16.9321,16.9321,112688.9137
2007-11-08 09:40:00,33.53,33.53,33.28,33.31,130134.90211989044,16.9372,16.9372,16.8109,16.8261,130134.9021
2007-11-08 09:45:00,33.31,33.35,33.27,33.32,60655.23886803936,16.8261,16.8463,16.8059,16.8311,60655.2389
2007-11-08 09:50:00,33.32,33.4,33.29,33.31,40572.06613246779,16.8311,16.8715,16.816,16.8261,40572.0661
2007-11-08 09:55:00,33.31,33.37,33.23,33.3,81955.57358758495,16.8261,16.8564,16.7856,16.821,81955.5736
2007-11-08 10:00:00,33.28,33.29,33.04,33.08,133482.09757581906,16.8109,16.816,16.6897,16.7099,133482.0976
2007-11-08 10:05:00,33.05,33.26,33.03,33.21,50715.08266558475,16.6947,16.8008,16.6846,16.7755,50715.0827
2007-11-08 10:10:00,33.21,33.26,33.18,33.19,55888.02109747439,16.7755,16.8008,16.7604,16.7654,55888.0211
2007-11-08 10:15:00,33.19,33.34,33.15,33.24,55786.59093214322,16.7654,16.8412,16.7452,16.7907,55786.5909
2007-11-08 10:20:00,33.23,33.39,33.23,33.23,62278.12151333807,16.7856,16.8665,16.7856,16.7856,62278.1215
2007-11-08 10:25:00,33.22,33.26,33.21,33.23,46252.155391013286,16.7806,16.8008,16.7755,16.7856,46252.1554
2007-11-08 10:30:00,33.22,33.22,33.06,33.11,51120.80332690942,16.7806,16.7806,16.6998,16.725,51120.8033
2007-11-08 10:35:00,33.1,33.2,33.1,33.1,65321.02647327315,16.72,16.7705,16.72,16.72,65321.0265
2007-11-08 10:40:00,33.1,33.16,33.08,33.15,56902.32275078609,16.72,16.7503,16.7099,16.7452,56902.3228
2007-11-08 10:45:00,33.15,33.15,33.07,33.14,36413.42935388985,16.7452,16.7452,16.7048,16.7402,36413.4294
2007-11-08 10:50:00,33.14,33.2,33.12,33.19,33877.67522061061,16.7402,16.7705,16.7301,16.7654,33877.6752
2007-11-08 10:55:00,33.19,33.38,33.19,33.38,44730.702911045744,16.7654,16.8614,16.7654,16.8614,44730.7029
2007-11-08 11:00:00,33.39,33.4,33.29,33.36,48990.76985495487,16.8665,16.8715,16.816,16.8513,48990.7699
2007-11-08 11:05:00,33.36,33.37,33.26,33.29,38847.75332183792,16.8513,16.8564,16.8008,16.816,38847.7533
2007-11-08 11:10:00,33.31,33.31,33.22,33.22,30429.04959935085,16.8261,16.8261,16.7806,16.7806,30429.0496
2007-11-08 11:15:00,33.23,33.26,33.14,33.14,47165.02687899381,16.7856,16.8008,16.7402,16.7402,47165.0269
2007-11-08 11:20:00,33.14,33.17,33.07,33.16,48280.75869763668,16.7402,16.7553,16.7048,16.7503,48280.7587
2007-11-08 11:25:00,33.16,33.17,33.14,33.15,30429.04959935085,16.7503,16.7553,16.7402,16.7452,30429.0496
2007-11-08 11:30:00,33.15,33.17,33.07,33.09,42499.23927376002,16.7452,16.7553,16.7048,16.7149,42499.2393
2007-11-08 11:35:00,33.09,33.13,33.07,33.12,61872.40085201339,16.7149,16.7351,16.7048,16.7301,61872.4009
2007-11-08 11:40:00,33.11,33.15,33.07,33.15,34891.97687392231,16.725,16.7452,16.7048,16.7452,34891.9769
2007-11-08 11:45:00,33.15,33.22,33.13,33.13,26777.563647428746,16.7452,16.7806,16.7351,16.7351,26777.5636
2007-11-08 11:50:00,33.11,33.15,33.06,33.14,32964.803732630084,16.725,16.7452,16.6998,16.7402,32964.8037
2007-11-08 11:55:00,33.13,33.15,33.08,33.12,32761.943401967743,16.7351,16.7452,16.7099,16.7301,32761.9434
2007-11-08 12:00:00,33.12,33.21,33.08,33.19,55786.59093214322,16.7301,16.7755,16.7099,16.7654,55786.5909
2007-11-08 12:05:00,33.2,33.24,33.11,33.14,59640.93721472766,16.7705,16.7907,16.725,16.7402,59640.9372
2007-11-08 12:10:00,33.13,33.21,33.13,33.19,32254.79257531189,16.7351,16.7755,16.7351,16.7654,32254.7926
2007-11-08 12:15:00,33.2,33.2,33.07,33.1,76072.62399837712,16.7705,16.7705,16.7048,16.72,76072.624
2007-11-08 12:20:00,33.1,33.2,33.07,33.18,53352.26696419515,16.72,16.7705,16.7048,16.7604,53352.267
2007-11-08 12:25:00,33.19,33.26,33.17,33.22,47570.747540318494,16.7654,16.8008,16.7553,16.7806,47570.7475
2007-11-08 12:30:00,33.24,33.31,33.22,33.3,56800.89258545492,16.7907,16.8261,16.7806,16.821,56800.8926
2007-11-08 12:35:00,33.3,33.33,33.17,33.24,90171.41697940968,16.821,16.8362,16.7553,16.7907,90171.417
2007-11-08 12:40:00,33.24,33.31,33.12,33.31,104473.07029110458,16.7907,16.8261,16.7301,16.8261,104473.0703
2007-11-08 12:45:00,33.31,33.31,33.13,33.13,75159.75251039659,16.8261,16.8261,16.7351,16.7351,75159.7525
2007-11-08 12:50:00,33.13,33.19,33.1,33.16,54569.42894816919,16.7351,16.7654,16.72,16.7503,54569.4289
2007-11-08 12:55:00,33.14,33.17,33.12,33.15,53656.55746018866,16.7402,16.7553,16.7301,16.7452,53656.5575
2007-11-08 13:00:00,33.15,33.17,33.09,33.15,37529.16117253271,16.7452,16.7553,16.7149,16.7452,37529.1612
2007-11-08 13:05:00,33.14,33.16,33.08,33.13,60553.808702708186,16.7402,16.7503,16.7099,16.7351,60553.8087
2007-11-08 13:10:00,33.13,33.18,33.1,33.15,40876.3566284613,16.7351,16.7604,16.72,16.7452,40876.3566
2007-11-08 13:15:00,33.14,33.19,33.06,33.16,68465.3615985394,16.7402,16.7654,16.6998,16.7503,68465.3616
2007-11-08 13:20:00,33.16,33.19,33.12,33.19,29719.03844203266,16.7503,16.7654,16.7301,16.7654,29719.0384
2007-11-08 13:25:00,33.18,33.3,33.13,33.22,71812.557054468,16.7604,16.821,16.7351,16.7806,71812.5571
2007-11-08 13:30:00,33.22,33.39,33.21,33.29,61162.3896946952,16.7806,16.8665,16.7755,16.816,61162.3897
2007-11-08 13:35:00,33.31,33.34,33.22,33.32,47165.02687899381,16.8261,16.8412,16.7806,16.8311,47165.0269
2007-11-08 13:40:00,33.34,33.37,33.24,33.32,59640.93721472766,16.8412,16.8564,16.7907,16.8311,59640.9372
2007-11-08 13:45:00,33.31,33.37,33.27,33.27,47570.747540318494,16.8261,16.8564,16.8059,16.8059,47570.7475
2007-11-08 13:50:00,33.28,33.35,33.27,33.32,47773.60787098083,16.8109,16.8463,16.8059,16.8311,47773.6079
2007-11-08 13:55:00,33.32,33.44,33.3,33.44,42803.52976975353,16.8311,16.8917,16.821,16.8917,42803.5298
2007-11-08 14:00:00,33.44,33.45,33.34,33.36,54873.71944416269,16.8917,16.8968,16.8412,16.8513,54873.7194
2007-11-08 14:05:00,33.36,33.38,33.25,33.25,43716.40125773405,16.8513,16.8614,16.7957,16.7957,43716.4013
2007-11-08 14:10:00,33.25,33.29,33.19,33.25,32153.362409980728,16.7957,16.816,16.7654,16.7957,32153.3624
2007-11-08 14:15:00,33.26,33.26,33.16,33.23,32660.513236636576,16.8008,16.8008,16.7503,16.7856,32660.5132
2007-11-08 14:20:00,33.23,33.23,33.11,33.22,43412.11076174054,16.7856,16.7856,16.725,16.7806,43412.1108
2007-11-08 14:25:00,33.21,33.22,33.17,33.21,33877.67522061061,16.7755,16.7806,16.7553,16.7755,33877.6752
2007-11-08 14:30:00,33.22,33.4,33.21,33.39,55888.02109747439,16.7806,16.8715,16.7755,16.8665,55888.0211
2007-11-08 14:35:00,33.4,33.42,33.29,33.31,81448.4227609291,16.8715,16.8816,16.816,16.8261,81448.4228
2007-11-08 14:40:00,33.3,33.35,33.3,33.34,31950.50207931839,16.821,16.8463,16.821,16.8412,31950.5021
2007-11-08 14:45:00,33.34,33.43,33.31,33.42,58423.77523075363,16.8412,16.8867,16.8261,16.8816,58423.7752
2007-11-08 14:50:00,33.42,33.42,33.28,33.29,61060.95952936403,16.8816,16.8816,16.8109,16.816,61060.9595
2007-11-08 14:55:00,33.29,33.46,33.28,33.46,54062.27812151334,16.816,16.9018,16.8109,16.9018,54062.2781
2007-11-08 15:00:00,33.46,33.53,33.39,33.49,74551.17151840958,16.9018,16.9372,16.8665,16.917,74551.1715
2007-11-08 15:05:00,33.5,33.56,33.42,33.46,72522.56821178619,16.922,16.9523,16.8816,16.9018,72522.5682
2007-11-08 15:10:00,33.46,33.51,33.4,33.49,70899.68556648747,16.9018,16.9271,16.8715,16.917,70899.6856
2007-11-08 15:15:00,33.49,33.62,33.49,33.62,72522.56821178619,16.917,16.9826,16.917,16.9826,72522.5682
2007-11-08 15:20:00,33.63,33.8,33.62,33.77,84592.75788619535,16.9877,17.0736,16.9826,17.0584,84592.7579
2007-11-08 15:25:00,33.77,33.94,33.73,33.9,185110.05172938431,17.0584,17.1443,17.0382,17.1241,185110.0517
2007-11-08 15:30:00,33.9,33.94,33.81,33.87,99097.2715285526,17.1241,17.1443,17.0786,17.1089,99097.2715
2007-11-08 15:35:00,33.86,33.91,33.8,33.91,62582.41200933157,17.1039,17.1291,17.0736,17.1291,62582.412
2007-11-08 15:40:00,33.91,34.16,33.9,34.1,119586.16492544884,17.1291,17.2554,17.1241,17.2251,119586.1649
2007-11-08 15:45:00,34.1,34.21,34.07,34.21,91895.72979003956,17.2251,17.2807,17.21,17.2807,91895.7298
2007-11-08 15:50:00,34.21,34.25,34.16,34.18,92504.31078202656,17.2807,17.3009,17.2554,17.2655,92504.3108
2007-11-08 15:55:00,34.17,34.18,34.03,34.04,141190.79014098793,17.2605,17.2655,17.1898,17.1948,141190.7901
2007-11-09 09:30:00,33.69,33.81,33.59,33.7,28704.73678872097,17.018,17.0786,16.9675,17.0231,28704.7368
2007-11-09 09:35:00,33.7,33.7,33.45,33.48,22821.78719951313,17.0231,17.0231,16.8968,16.9119,22821.7872
2007-11-09 09:40:00,33.51,33.57,33.41,33.48,32457.652905974235,16.9271,16.9574,16.8766,16.9119,32457.6529
2007-11-09 09:45:00,33.51,33.62,33.41,33.58,29921.898772695,16.9271,16.9826,16.8766,16.9624,29921.8988
2007-11-09 09:50:00,33.57,33.57,33.42,33.42,18155.99959427934,16.9574,16.9574,16.8816,16.8816,18155.9996
2007-11-09 09:55:00,33.42,33.6,33.42,33.45,20996.04422355209,16.8816,16.9725,16.8816,16.8968,20996.0442
2007-11-09 10:00:00,33.46,33.58,33.33,33.58,28096.15579673395,16.9018,16.9624,16.8362,16.9624,28096.1558
2007-11-09 10:05:00,33.58,33.63,33.47,33.55,30327.61943401968,16.9624,16.9877,16.9069,16.9473,30327.6194
2007-11-09 10:10:00,33.54,33.63,33.46,33.5,11867.329343746833,16.9422,16.9877,16.9018,16.922,11867.3293
2007-11-09 10:15:00,33.49,33.71,33.44,33.71,18561.720255604017,16.917,17.0281,16.8917,17.0281,18561.7203
2007-11-09 10:20:00,33.72,33.79,33.57,33.64,31341.92108733137,17.0332,17.0685,16.9574,16.9928,31341.9211
2007-11-09 10:25:00,33.66,33.71,33.58,33.61,18663.150420935188,17.0029,17.0281,16.9624,16.9776,18663.1504
2007-11-09 10:30:00,33.64,33.66,33.54,33.59,10650.167359772797,16.9928,17.0029,16.9422,16.9675,10650.1674
2007-11-09 10:35:00,33.62,33.68,33.57,33.68,7607.262399837712,16.9826,17.013,16.9574,17.013,7607.2624
2007-11-09 10:40:00,33.7,33.71,33.53,33.54,16228.826452987118,17.0231,17.0281,16.9372,16.9422,16228.8265
2007-11-09 10:45:00,33.55,33.55,33.42,33.49,16837.407444974135,16.9473,16.9473,16.8816,16.917,16837.4074
2007-11-09 10:50:00,33.48,33.53,33.45,33.48,13490.21198904554,16.9119,16.9372,16.8968,16.9119,13490.212
2007-11-09 10:55:00,33.48,33.6,33.48,33.6,32356.22274064307,16.9119,16.9725,16.9119,16.9725,32356.2227
2007-11-09 11:00:00,33.59,33.68,33.51,33.59,31139.06075666904,16.9675,17.013,16.9271,16.9675,31139.0608
2007-11-09 11:05:00,33.59,33.59,33.47,33.49,33370.524393954765,16.9675,16.9675,16.9069,16.917,33370.5244
2007-11-09 11:10:00,33.48,33.53,33.43,33.5,35094.83720458464,16.9119,16.9372,16.8867,16.922,35094.8372
2007-11-09 11:15:00,33.49,33.6,33.49,33.59,31139.06075666904,16.917,16.9725,16.917,16.9675,31139.0608
2007-11-09 11:20:00,33.6,33.75,33.58,33.67,21097.474388883253,16.9725,17.0483,16.9624,17.0079,21097.4744
2007-11-09 11:25:00,33.67,33.72,33.63,33.66,15315.954965006593,17.0079,17.0332,16.9877,17.0029,15315.955
2007-11-09 11:30:00,33.65,33.82,33.65,33.67,16938.837610305305,16.9978,17.0837,16.9978,17.0079,16938.8376
2007-11-09 11:35:00,33.67,33.69,33.63,33.67,10853.027690435136,17.0079,17.018,16.9877,17.0079,10853.0277
2007-11-09 11:40:00,33.67,33.77,33.67,33.74,12983.061162389697,17.0079,17.0584,17.0079,17.0433,12983.0612
2007-11-09 11:45:00,33.74,33.91,33.72,33.85,35297.69753524698,17.0433,17.1291,17.0332,17.0988,35297.6975
2007-11-09 11:50:00,33.84,34.01,33.84,33.98,34689.11654325997,17.0938,17.1797,17.0938,17.1645,34689.1165
2007-11-09 11:55:00,33.96,34.02,33.91,33.99,23126.077695506643,17.1544,17.1847,17.1291,17.1695,23126.0777
2007-11-09 12:00:00,33.99,34.01,33.91,33.94,25560.40166345471,17.1695,17.1797,17.1291,17.1443,25560.4017
2007-11-09 12:05:00,33.94,33.95,33.88,33.91,21807.48554620144,17.1443,17.1493,17.114,17.1291,21807.4855
2007-11-09 12:10:00,33.92,34.0,33.89,33.9,20894.614058220915,17.1342,17.1746,17.119,17.1241,20894.6141
2007-11-09 12:15:00,33.9,33.91,33.82,33.89,17243.128106298813,17.1241,17.1291,17.0837,17.119,17243.1281
2007-11-09 12:20:00,33.89,33.92,33.88,33.88,9230.145045136424,17.119,17.1342,17.114,17.114,9230.145
2007-11-09 12:25:00,33.88,33.96,33.88,33.91,8114.413226493559,17.114,17.1544,17.114,17.1291,8114.4132
2007-11-09 12:30:00,33.91,33.94,33.85,33.85,14098.79298103256,17.1291,17.1443,17.0988,17.0988,14098.793
2007-11-09 12:35:00,33.85,34.1,33.85,34.07,54975.14960949386,17.0988,17.2251,17.0988,17.21,54975.1496
2007-11-09 12:40:00,34.06,34.29,34.05,34.17,40064.91530581195,17.2049,17.3211,17.1999,17.2605,40064.9153
2007-11-09 12:45:00,34.15,34.23,34.04,34.04,23126.077695506643,17.2504,17.2908,17.1948,17.1948,23126.0777
2007-11-09 12:50:00,34.04,34.04,33.95,33.97,14605.943807688407,17.1948,17.1948,17.1493,17.1594,14605.9438
2007-11-09 12:55:00,33.96,33.96,33.87,33.87,17547.41860229232,17.1544,17.1544,17.1089,17.1089,17547.4186
2007-11-09 13:00:00,33.88,33.88,33.8,33.87,10447.307029110458,17.114,17.114,17.0736,17.1089,10447.307
2007-11-09 13:05:00,33.88,33.9,33.76,33.81,12881.630997058524,17.114,17.1241,17.0534,17.0786,12881.631
2007-11-09 13:10:00,33.79,33.84,33.75,33.8,14200.223146363727,17.0685,17.0938,17.0483,17.0736,14200.2231
2007-11-09 13:15:00,33.8,33.9,33.8,33.88,13287.351658383202,17.0736,17.1241,17.0736,17.114,13287.3517
2007-11-09 13:20:00,33.88,33.91,33.84,33.91,7708.692565168882,17.114,17.1291,17.0938,17.1291,7708.6926
2007-11-09 13:25:00,33.91,33.92,33.82,33.86,14808.804138350746,17.1291,17.1342,17.0837,17.1039,14808.8041
2007-11-09 13:30:00,33.89,33.95,33.86,33.9,8925.854549142916,17.119,17.1493,17.1039,17.1241,8925.8545
2007-11-09 13:35:00,33.9,33.91,33.8,33.91,9838.72603712344,17.1241,17.1291,17.0736,17.1291,9838.726
2007-11-09 13:40:00,33.89,33.98,33.89,33.9,9433.005375798764,17.119,17.1645,17.119,17.1241,9433.0054
2007-11-09 13:45:00,33.89,33.94,33.84,33.91,13185.921493052034,17.119,17.1443,17.0938,17.1291,13185.9215
2007-11-09 13:50:00,33.91,33.91,33.87,33.91,6491.530581194847,17.1291,17.1291,17.1089,17.1291,6491.5306
2007-11-09 13:55:00,33.9,33.91,33.89,33.9,10853.027690435136,17.1241,17.1291,17.119,17.1241,10853.0277
2007-11-09 14:00:00,33.9,33.99,33.84,33.92,28400.44629272745,17.1241,17.1695,17.0938,17.1342,28400.4463
2007-11-09 14:05:00,33.94,34.06,33.94,33.98,14301.653311694898,17.1443,17.2049,17.1443,17.1645,14301.6533
2007-11-09 14:10:00,33.99,34.02,33.94,34.0,20184.60290090273,17.1695,17.1847,17.1443,17.1746,20184.6029
2007-11-09 14:15:00,34.0,34.15,33.99,34.14,29921.898772695,17.1746,17.2504,17.1695,17.2453,29921.8988
2007-11-09 14:20:00,34.13,34.17,34.0,34.12,18561.720255604017,17.2403,17.2605,17.1746,17.2352,18561.7203
2007-11-09 14:25:00,34.13,34.15,34.07,34.09,72421.13804645502,17.2403,17.2504,17.21,17.2201,72421.138
2007-11-09 14:30:00,34.09,34.13,34.02,34.07,22111.77604219495,17.2201,17.2403,17.1847,17.21,22111.776
2007-11-09 14:35:00,34.08,34.14,34.04,34.14,7911.552895831221,17.215,17.2453,17.1948,17.2453,7911.5529
2007-11-09 14:40:00,34.12,34.26,34.12,34.2,26676.13348209757,17.2352,17.3059,17.2352,17.2756,26676.1335
2007-11-09 14:45:00,34.2,34.21,34.11,34.15,19271.731412922203,17.2756,17.2807,17.2302,17.2504,19271.7314
2007-11-09 14:50:00,34.17,34.2,34.08,34.1,29110.457450045644,17.2605,17.2756,17.215,17.2251,29110.4575
2007-11-09 14:55:00,34.11,34.17,34.06,34.1,17953.139263617,17.2302,17.2605,17.2049,17.2251,17953.1393
2007-11-09 15:00:00,34.1,34.14,34.03,34.03,28400.44629272745,17.2251,17.2453,17.1898,17.1898,28400.4463
2007-11-09 15:05:00,34.04,34.08,34.01,34.07,24546.10001014301,17.1948,17.215,17.1797,17.21,24546.1
2007-11-09 15:10:00,34.06,34.08,34.04,34.06,18866.010751597525,17.2049,17.215,17.1948,17.2049,18866.0108
2007-11-09 15:15:00,34.07,34.13,34.01,34.1,32356.22274064307,17.21,17.2403,17.1797,17.2251,32356.2227
2007-11-09 15:20:00,34.09,34.26,34.09,34.22,50106.501673597726,17.2201,17.3059,17.2201,17.2857,50106.5017
2007-11-09 15:25:00,34.21,34.21,34.11,34.16,30530.47976468201,17.2807,17.2807,17.2302,17.2554,30530.4798
2007-11-09 15:30:00,34.16,34.17,34.06,34.06,26574.703316766405,17.2554,17.2605,17.2049,17.2049,26574.7033
2007-11-09 15:35:00,34.07,34.07,33.95,33.98,39253.47398316259,17.21,17.21,17.1493,17.1645,39253.474
2007-11-09 15:40:00,33.99,34.01,33.83,33.91,75464.0430063901,17.1695,17.1797,17.0887,17.1291,75464.043
2007-11-09 15:45:00,33.91,33.95,33.84,33.88,68161.0711025459,17.1291,17.1493,17.0938,17.114,68161.0711
2007-11-09 15:50:00,33.87,33.93,33.79,33.8,69073.94259052642,17.1089,17.1392,17.0685,17.0736,69073.9426
2007-11-09 15:55:00,33.81,33.86,33.72,33.72,112080.33269094228,17.0786,17.1039,17.0332,17.0332,112080.3327
2007-11-12 09:30:00,33.54,33.86,33.54,33.63,36616.28968455218,16.9422,17.1039,16.9422,16.9877,36616.2897
2007-11-12 09:35:00,33.63,33.64,33.55,33.57,30834.770260675527,16.9877,16.9928,16.9473,16.9574,30834.7703
2007-11-12 09:40:00,33.57,33.91,33.54,33.78,32761.943401967743,16.9574,17.1291,16.9422,17.0635,32761.9434
2007-11-12 09:45:00,33.78,33.82,33.74,33.79,52642.255806876965,17.0635,17.0837,17.0433,17.0685,52642.2558
2007-11-12 09:50:00,33.79,33.79,33.61,33.66,34891.97687392231,17.0685,17.0685,16.9776,17.0029,34891.9769
2007-11-12 09:55:00,33.66,33.7,33.62,33.67,27893.29546607161,17.0029,17.0231,16.9826,17.0079,27893.2955
2007-11-12 10:00:00,33.67,33.67,33.56,33.57,38847.75332183792,17.0079,17.0079,16.9523,16.9574,38847.7533
2007-11-12 10:05:00,33.55,33.57,33.43,33.44,44324.98224972107,16.9473,16.9574,16.8867,16.8917,44324.9822
2007-11-12 10:10:00,33.44,33.45,33.32,33.32,46860.7363830003,16.8917,16.8968,16.8311,16.8311,46860.7364
2007-11-12 10:15:00,33.33,33.41,33.33,33.4,41992.08844710417,16.8362,16.8766,16.8362,16.8715,41992.0884
2007-11-12 10:20:00,33.4,33.48,33.38,33.46,28907.597119383303,16.8715,16.9119,16.8614,16.9018,28907.5971
2007-11-12 10:25:00,33.47,33.58,33.45,33.57,49295.06035094837,16.9069,16.9624,16.8968,16.9574,49295.0604
2007-11-12 10:30:00,33.58,33.63,33.56,33.58,37630.59133786388,16.9624,16.9877,16.9523,16.9624,37630.5913
2007-11-12 10:35:00,33.57,33.61,33.51,33.61,30124.759103357337,16.9574,16.9776,16.9271,16.9776,30124.7591
2007-11-12 10:40:00,33.61,33.79,33.56,33.78,77695.50664367584,16.9776,17.0685,16.9523,17.0635,77695.5066
2007-11-12 10:45:00,33.78,33.81,33.68,33.69,30226.189268688508,17.0635,17.0786,17.013,17.018,30226.1893
2007-11-12 10:50:00,33.68,33.68,33.64,33.65,19576.02190891571,17.013,17.013,16.9928,16.9978,19576.0219
2007-11-12 10:55:00,33.64,33.74,33.64,33.73,15113.094634344254,16.9928,17.0433,16.9928,17.0382,15113.0946
2007-11-12 11:00:00,33.73,33.8,33.7,33.77,22618.926868850795,17.0382,17.0736,17.0231,17.0584,22618.9269
2007-11-12 11:05:00,33.78,33.79,33.73,33.76,24038.94918348717,17.0635,17.0685,17.0382,17.0534,24038.9492
2007-11-12 11:10:00,33.75,33.81,33.75,33.78,18663.150420935188,17.0483,17.0786,17.0483,17.0635,18663.1504
2007-11-12 11:15:00,33.79,33.88,33.79,33.84,29617.60827670149,17.0685,17.114,17.0685,17.0938,29617.6083
2007-11-12 11:20:00,33.86,33.87,33.74,33.74,24444.669844811848,17.1039,17.1089,17.0433,17.0433,24444.6698
2007-11-12 11:25:00,33.75,33.91,33.75,33.84,72015.41738513033,17.0483,17.1291,17.0483,17.0938,72015.4174
2007-11-12 11:30:00,33.84,33.84,33.69,33.71,32559.08307130541,17.0938,17.0938,17.018,17.0281,32559.0831
2007-11-12 11:35:00,33.7,33.72,33.6,33.63,28197.58596206512,17.0231,17.0332,16.9725,16.9877,28197.586
2007-11-12 11:40:00,33.62,33.62,33.55,33.58,46962.16654833147,16.9826,16.9826,16.9473,16.9624,46962.1665
2007-11-12 11:45:00,33.57,33.64,33.57,33.58,19677.45207424688,16.9574,16.9928,16.9574,16.9624,19677.4521
2007-11-12 11:50:00,33.6,33.6,33.51,33.54,17344.558271629983,16.9725,16.9725,16.9271,16.9422,17344.5583
2007-11-12 11:55:00,33.53,33.55,33.52,33.55,11360.178517090982,16.9372,16.9473,16.9321,16.9473,11360.1785
2007-11-12 12:00:00,33.56,33.61,33.56,33.61,17750.27893295466,16.9523,16.9776,16.9523,16.9776,17750.2789
2007-11-12 12:05:00,33.6,33.66,33.6,33.66,22111.77604219495,16.9725,17.0029,16.9725,17.0029,22111.776
2007-11-12 12:10:00,33.66,33.67,33.6,33.61,14098.79298103256,17.0029,17.0079,16.9725,16.9776,14098.793
2007-11-12 12:15:00,33.61,33.71,33.6,33.67,19474.59174358454,16.9776,17.0281,16.9725,17.0079,19474.5917
2007-11-12 12:20:00,33.68,33.73,33.67,33.7,16533.116948980627,17.013,17.0382,17.0079,17.0231,16533.1169
2007-11-12 12:25:00,33.69,33.73,33.68,33.73,13084.491327720863,17.018,17.0382,17.013,17.0382,13084.4913
2007-11-12 12:30:00,33.73,33.79,33.73,33.76,15113.094634344254,17.0382,17.0685,17.0382,17.0534,15113.0946
2007-11-12 12:35:00,33.77,33.78,33.72,33.74,13997.36281570139,17.0584,17.0635,17.0332,17.0433,13997.3628
2007-11-12 12:40:00,33.75,33.75,33.73,33.73,38036.31199918856,17.0483,17.0483,17.0382,17.0382,38036.312
2007-11-12 12:45:00,33.73,33.74,33.68,33.68,17344.558271629983,17.0382,17.0433,17.013,17.013,17344.5583
2007-11-12 12:50:00,33.68,33.69,33.6,33.6,27589.004970078106,17.013,17.018,16.9725,16.9725,27589.005
2007-11-12 12:55:00,33.61,33.61,33.57,33.58,14707.373973019576,16.9776,16.9776,16.9574,16.9624,14707.374
2007-11-12 13:00:00,33.58,33.66,33.56,33.65,17953.139263617,16.9624,17.0029,16.9523,16.9978,17953.1393
2007-11-12 13:05:00,33.65,33.66,33.56,33.57,16025.96612232478,16.9978,17.0029,16.9523,16.9574,16025.9661
2007-11-12 13:10:00,33.56,33.57,33.53,33.56,15113.094634344254,16.9523,16.9574,16.9372,16.9523,15113.0946
2007-11-12 13:15:00,33.55,33.61,33.5,33.61,16431.686783649457,16.9473,16.9776,16.922,16.9776,16431.6868
2007-11-12 13:20:00,33.61,33.62,33.6,33.61,9230.145045136424,16.9776,16.9826,16.9725,16.9776,9230.145
2007-11-12 13:25:00,33.61,33.62,33.56,33.57,18358.85992494168,16.9776,16.9826,16.9523,16.9574,18358.8599
2007-11-12 13:30:00,33.58,33.58,33.55,33.57,13895.93265037022,16.9624,16.9624,16.9473,16.9574,13895.9327
2007-11-12 13:35:00,33.56,33.58,33.44,33.44,73435.4396997667,16.9523,16.9624,16.8917,16.8917,73435.4397
2007-11-12 13:40:00,33.44,33.45,33.39,33.43,23633.22852216249,16.8917,16.8968,16.8665,16.8867,23633.2285
2007-11-12 13:45:00,33.44,33.45,33.38,33.41,23328.938026168984,16.8917,16.8968,16.8614,16.8766,23328.938
2007-11-12 13:50:00,33.41,33.42,33.35,33.38,19271.731412922203,16.8766,16.8816,16.8463,16.8614,19271.7314
2007-11-12 13:55:00,33.38,33.46,33.35,33.43,18460.290090272847,16.8614,16.9018,16.8463,16.8867,18460.2901
2007-11-12 14:00:00,33.42,33.44,33.4,33.42,17141.697940967642,16.8816,16.8917,16.8715,16.8816,17141.6979
2007-11-12 14:05:00,33.42,33.43,33.34,33.34,22618.926868850795,16.8816,16.8867,16.8412,16.8412,22618.9269
2007-11-12 14:10:00,33.35,33.37,33.28,33.3,37427.73100720154,16.8463,16.8564,16.8109,16.821,37427.731
2007-11-12 14:15:00,33.29,33.32,33.23,33.26,78709.80829698752,16.816,16.8311,16.7856,16.8008,78709.8083
2007-11-12 14:20:00,33.26,33.43,33.24,33.31,88244.24383811746,16.8008,16.8867,16.7907,16.8261,88244.2438
2007-11-12 14:25:00,33.31,33.41,33.23,33.34,69378.23308651993,16.8261,16.8766,16.7856,16.8412,69378.2331
2007-11-12 14:30:00,33.34,33.57,33.34,33.55,42499.23927376002,16.8412,16.9574,16.8412,16.9473,42499.2393
2007-11-12 14:35:00,33.55,33.62,33.55,33.57,48179.32853230551,16.9473,16.9826,16.9473,16.9574,48179.3285
2007-11-12 14:40:00,33.58,33.67,33.58,33.6,38644.89299117558,16.9624,17.0079,16.9624,16.9725,38644.893
2007-11-12 14:45:00,33.6,33.66,33.59,33.63,22923.217364844302,16.9725,17.0029,16.9675,16.9877,22923.2174
2007-11-12 14:50:00,33.63,33.64,33.57,33.58,28806.166954052136,16.9877,16.9928,16.9574,16.9624,28806.167
2007-11-12 14:55:00,33.57,33.61,33.57,33.59,23126.077695506643,16.9574,16.9776,16.9574,16.9675,23126.0777
2007-11-12 15:00:00,33.58,33.59,33.46,33.56,50512.22233492241,16.9624,16.9675,16.9018,16.9523,50512.2223
2007-11-12 15:05:00,33.56,33.56,33.48,33.5,54772.28927883152,16.9523,16.9523,16.9119,16.922,54772.2893
2007-11-12 15:10:00,33.51,33.55,33.48,33.54,33979.10538594178,16.9271,16.9473,16.9119,16.9422,33979.1054
2007-11-12 15:15:00,33.54,33.55,33.46,33.48,35094.83720458464,16.9422,16.9473,16.9018,16.9119,35094.8372
2007-11-12 15:20:00,33.47,33.51,33.45,33.51,38036.31199918856,16.9069,16.9271,16.8968,16.9271,38036.312
2007-11-12 15:25:00,33.49,33.49,33.37,33.37,94330.05375798764,16.917,16.917,16.8564,16.8564,94330.0538
2007-11-12 15:30:00,33.37,33.52,33.36,33.51,57003.75291611726,16.8564,16.9321,16.8513,16.9271,57003.7529
2007-11-12 15:35:00,33.51,33.53,33.46,33.52,86012.78020083172,16.9271,16.9372,16.9018,16.9321,86012.7802
2007-11-12 15:40:00,33.52,33.53,33.39,33.41,101734.455827163,16.9321,16.9372,16.8665,16.8766,101734.4558
2007-11-12 15:45:00,33.41,33.41,33.34,33.4,119484.73476011766,16.8766,16.8766,16.8412,16.8715,119484.7348
2007-11-12 15:50:00,33.38,33.38,33.29,33.31,82259.86408357846,16.8614,16.8614,16.816,16.8261,82259.8641
2007-11-12 15:55:00,33.3,33.34,33.21,33.22,138756.46617303987,16.821,16.8412,16.7755,16.7806,138756.4662
2007-11-13 09:30:00,33.51,33.8,33.4,33.79,35703.41819657166,16.9271,17.0736,16.8715,17.0685,35703.4182
2007-11-13 09:35:00,33.82,34.05,33.77,33.91,36717.71984988335,17.0837,17.1999,17.0584,17.1291,36717.7198
2007-11-13 09:40:00,33.85,34.06,33.82,33.85,25966.12232477939,17.0988,17.2049,17.0837,17.0988,25966.1223
2007-11-13 09:45:00,33.85,33.85,33.71,33.75,19271.731412922203,17.0988,17.0988,17.0281,17.0483,19271.7314
2007-11-13 09:50:00,33.74,33.76,33.62,33.64,17851.70909828583,17.0433,17.0534,16.9826,16.9928,17851.7091
2007-11-13 09:55:00,33.67,33.67,33.61,33.65,9737.29587179227,17.0079,17.0079,16.9776,16.9978,9737.2959
2007-11-13 10:00:00,33.64,33.75,33.63,33.74,24850.39050613653,16.9928,17.0483,16.9877,17.0433,24850.3905
2007-11-13 10:05:00,33.74,33.83,33.73,33.75,10751.597525103964,17.0433,17.0887,17.0382,17.0483,10751.5975
2007-11-13 10:10:00,33.75,33.82,33.67,33.82,19677.45207424688,17.0483,17.0837,17.0079,17.0837,19677.4521
2007-11-13 10:15:00,33.85,33.88,33.8,33.84,20996.04422355209,17.0988,17.114,17.0736,17.0938,20996.0442
2007-11-13 10:20:00,33.83,33.83,33.77,33.81,23024.64753017548,17.0887,17.0887,17.0584,17.0786,23024.6475
2007-11-13 10:25:00,33.82,33.89,33.8,33.89,18358.85992494168,17.0837,17.119,17.0736,17.119,18358.8599
2007-11-13 10:30:00,33.87,33.89,33.74,33.74,25763.26199411705,17.1089,17.119,17.0433,17.0433,25763.262
2007-11-13 10:35:00,33.74,33.74,33.59,33.6,32153.362409980728,17.0433,17.0433,16.9675,16.9725,32153.3624
2007-11-13 10:40:00,33.6,33.62,33.58,33.62,26777.563647428746,16.9725,16.9826,16.9624,16.9826,26777.5636
2007-11-13 10:45:00,33.62,33.66,33.61,33.64,15518.815295668932,16.9826,17.0029,16.9776,16.9928,15518.8153
2007-11-13 10:50:00,33.65,33.8,33.58,33.8,30530.47976468201,16.9978,17.0736,16.9624,17.0736,30530.4798
2007-11-13 10:55:00,33.8,33.8,33.66,33.66,12374.480170402678,17.0736,17.0736,17.0029,17.0029,12374.4802
2007-11-13 11:00:00,33.67,33.73,33.66,33.73,19677.45207424688,17.0079,17.0382,17.0029,17.0382,19677.4521
2007-11-13 11:05:00,33.72,33.77,33.7,33.74,23328.938026168984,17.0332,17.0584,17.0231,17.0433,23328.938
2007-11-13 11:10:00,33.74,33.74,33.53,33.54,24241.809514149507,17.0433,17.0433,16.9372,16.9422,24241.8095
2007-11-13 11:15:00,33.53,33.66,33.53,33.58,38746.32315650675,16.9372,17.0029,16.9372,16.9624,38746.3232
2007-11-13 11:20:00,33.59,33.67,33.57,33.67,17445.988436961154,16.9675,17.0079,16.9574,17.0079,17445.9884
2007-11-13 11:25:00,33.67,33.83,33.67,33.81,23937.519018156,17.0079,17.0887,17.0079,17.0786,23937.519
2007-11-13 11:30:00,33.82,33.84,33.79,33.82,17953.139263617,17.0837,17.0938,17.0685,17.0837,17953.1393
2007-11-13 11:35:00,33.82,33.94,33.81,33.92,48382.18886296784,17.0837,17.1443,17.0786,17.1342,48382.1889
2007-11-13 11:40:00,33.92,33.99,33.91,33.98,26980.423978091083,17.1342,17.1695,17.1291,17.1645,26980.424
2007-11-13 11:45:00,33.98,33.98,33.82,33.85,28096.15579673395,17.1645,17.1645,17.0837,17.0988,28096.1558
2007-11-13 11:50:00,33.87,33.88,33.75,33.75,16837.407444974135,17.1089,17.114,17.0483,17.0483,16837.4074
2007-11-13 11:55:00,33.76,33.77,33.69,33.7,18764.580586266355,17.0534,17.0584,17.018,17.0231,18764.5806
2007-11-13 12:00:00,33.69,33.69,33.6,33.65,25053.250836798863,17.018,17.018,16.9725,16.9978,25053.2508
2007-11-13 12:05:00,33.65,33.66,33.6,33.66,32761.943401967743,16.9978,17.0029,16.9725,17.0029,32761.9434
2007-11-13 12:10:00,33.65,33.67,33.62,33.63,17547.41860229232,16.9978,17.0079,16.9826,16.9877,17547.4186
2007-11-13 12:15:00,33.63,33.63,33.59,33.62,16127.396287655947,16.9877,16.9877,16.9675,16.9826,16127.3963
2007-11-13 12:20:00,33.61,33.65,33.6,33.62,25053.250836798863,16.9776,16.9978,16.9725,16.9826,25053.2508
2007-11-13 12:25:00,33.63,33.64,33.62,33.63,11360.178517090982,16.9877,16.9928,16.9826,16.9877,11360.1785
2007-11-13 12:30:00,33.64,33.64,33.59,33.59,23126.077695506643,16.9928,16.9928,16.9675,16.9675,23126.0777
2007-11-13 12:35:00,33.58,33.64,33.56,33.63,18155.99959427934,16.9624,16.9928,16.9523,16.9877,18155.9996
2007-11-13 12:40:00,33.63,33.66,33.61,33.64,16330.256618318288,16.9877,17.0029,16.9776,16.9928,16330.2566
2007-11-13 12:45:00,33.65,33.65,33.56,33.56,14707.373973019576,16.9978,16.9978,16.9523,16.9523,14707.374
2007-11-13 12:50:00,33.57,33.62,33.53,33.6,43209.2504310782,16.9574,16.9826,16.9372,16.9725,43209.2504
2007-11-13 12:55:00,33.59,33.6,33.46,33.52,25966.12232477939,16.9675,16.9725,16.9018,16.9321,25966.1223
2007-11-13 13:00:00,33.52,33.52,33.49,33.51,10447.307029110458,16.9321,16.9321,16.917,16.9271,10447.307
2007-11-13 13:05:00,33.5,33.52,33.47,33.5,14605.943807688407,16.922,16.9321,16.9069,16.922,14605.9438
2007-11-13 13:10:00,33.5,33.52,33.49,33.49,12374.480170402678,16.922,16.9321,16.917,16.917,12374.4802
2007-11-13 13:15:00,33.49,33.51,33.48,33.48,16938.837610305305,16.917,16.9271,16.9119,16.9119,16938.8376
2007-11-13 13:20:00,33.48,33.48,33.42,33.43,46657.87605233797,16.9119,16.9119,16.8816,16.8867,46657.8761
2007-11-13 13:25:00,33.43,33.48,33.42,33.48,23126.077695506643,16.8867,16.9119,16.8816,16.9119,23126.0777
2007-11-13 13:30:00,33.47,33.52,33.47,33.47,16533.116948980627,16.9069,16.9321,16.9069,16.9069,16533.1169
2007-11-13 13:35:00,33.48,33.52,33.47,33.52,12983.061162389697,16.9119,16.9321,16.9069,16.9321,12983.0612
2007-11-13 13:40:00,33.51,33.61,33.5,33.54,19373.161578253374,16.9271,16.9776,16.922,16.9422,19373.1616
2007-11-13 13:45:00,33.54,33.63,33.54,33.63,33167.664063292425,16.9422,16.9877,16.9422,16.9877,33167.6641
2007-11-13 13:50:00,33.63,33.67,33.56,33.56,29617.60827670149,16.9877,17.0079,16.9523,16.9523,29617.6083
2007-11-13 13:55:00,33.55,33.55,33.49,33.51,19778.88223957805,16.9473,16.9473,16.917,16.9271,19778.8822
2007-11-13 14:00:00,33.51,33.53,33.5,33.53,14605.943807688407,16.9271,16.9372,16.922,16.9372,14605.9438
2007-11-13 14:05:00,33.53,33.53,33.42,33.44,38137.742164519725,16.9372,16.9372,16.8816,16.8917,38137.7422
2007-11-13 14:10:00,33.43,33.54,33.42,33.51,20996.04422355209,16.8867,16.9422,16.8816,16.9271,20996.0442
2007-11-13 14:15:00,33.53,33.7,33.53,33.63,30124.759103357337,16.9372,17.0231,16.9372,16.9877,30124.7591
2007-11-13 14:20:00,33.64,33.69,33.63,33.63,19778.88223957805,16.9928,17.018,16.9877,16.9877,19778.8822
2007-11-13 14:25:00,33.63,33.67,33.56,33.56,19677.45207424688,16.9877,17.0079,16.9523,16.9523,19677.4521
2007-11-13 14:30:00,33.55,33.62,33.54,33.62,33877.67522061061,16.9473,16.9826,16.9422,16.9826,33877.6752
2007-11-13 14:35:00,33.62,33.68,33.62,33.67,20286.033066233897,16.9826,17.013,16.9826,17.0079,20286.0331
2007-11-13 14:40:00,33.66,33.69,33.66,33.67,14301.653311694898,17.0029,17.018,17.0029,17.0079,14301.6533
2007-11-13 14:45:00,33.66,33.69,33.65,33.69,13084.491327720863,17.0029,17.018,16.9978,17.018,13084.4913
2007-11-13 14:50:00,33.69,33.72,33.68,33.71,14504.513642357237,17.018,17.0332,17.013,17.0281,14504.5136
2007-11-13 14:55:00,33.72,33.73,33.68,33.7,13794.502485039053,17.0332,17.0382,17.013,17.0231,13794.5025
2007-11-13 15:00:00,33.7,33.79,33.7,33.79,29009.02728471448,17.0231,17.0685,17.0231,17.0685,29009.0273
2007-11-13 15:05:00,33.8,33.94,33.79,33.93,64205.294654630285,17.0736,17.1443,17.0685,17.1392,64205.2947
2007-11-13 15:10:00,33.92,33.99,33.87,33.88,33674.81488994827,17.1342,17.1695,17.1089,17.114,33674.8149
2007-11-13 15:15:00,33.87,33.88,33.79,33.86,29820.46860736383,17.1089,17.114,17.0685,17.1039,29820.4686
2007-11-13 15:20:00,33.86,33.87,33.81,33.82,16938.837610305305,17.1039,17.1089,17.0786,17.0837,16938.8376
2007-11-13 15:25:00,33.8,33.82,33.78,33.8,21706.05538087027,17.0736,17.0837,17.0635,17.0736,21706.0554
2007-11-13 15:30:00,33.8,33.87,33.76,33.87,40673.49629779896,17.0736,17.1089,17.0534,17.1089,40673.4963
2007-11-13 15:35:00,33.86,33.97,33.85,33.96,32964.803732630084,17.1039,17.1594,17.0988,17.1544,32964.8037
2007-11-13 15:40:00,33.96,34.04,33.96,34.01,67755.35044122122,17.1544,17.1948,17.1544,17.1797,67755.3504
2007-11-13 15:45:00,34.02,34.04,33.99,34.03,58626.63556141596,17.1847,17.1948,17.1695,17.1898,58626.6356
2007-11-13 15:50:00,34.03,34.05,33.98,34.03,144740.84592757886,17.1898,17.1999,17.1645,17.1898,144740.8459
2007-11-13 15:55:00,34.04,34.07,33.99,34.03,146160.86824221525,17.1948,17.21,17.1695,17.1898,146160.8682
2007-11-14 09:30:00,34.45,34.75,34.34,34.61,142407.95212496197,17.528,17.6807,17.4721,17.6095,142407.9521
2007-11-14 09:35:00,34.62,34.65,34.54,34.57,83882.74672887717,17.6145,17.6298,17.5738,17.5891,83882.7467
2007-11-14 09:40:00,34.56,34.58,34.38,34.38,109443.14839233187,17.584,17.5942,17.4924,17.4924,109443.1484
2007-11-14 09:45:00,34.38,34.44,34.31,34.31,54062.27812151334,17.4924,17.523,17.4568,17.4568,54062.2781
2007-11-14 09:50:00,34.3,34.31,34.17,34.28,82868.44507556547,17.4517,17.4568,17.3856,17.4416,82868.4451
2007-11-14 09:55:00,34.28,34.5,34.27,34.46,87229.94218480577,17.4416,17.5535,17.4365,17.5331,87229.9422
2007-11-14 10:00:00,34.47,34.47,34.33,34.36,77289.78598235115,17.5382,17.5382,17.467,17.4823,77289.786
2007-11-14 10:05:00,34.36,34.36,34.15,34.16,49903.64134293539,17.4823,17.4823,17.3754,17.3805,49903.6413
2007-11-14 10:10:00,34.15,34.4,34.12,34.35,47469.31737498733,17.3754,17.5026,17.3601,17.4772,47469.3174
2007-11-14 10:15:00,34.35,34.48,34.3,34.45,26980.423978091083,17.4772,17.5433,17.4517,17.528,26980.424
2007-11-14 10:20:00,34.47,34.5,34.35,34.35,25763.26199411705,17.5382,17.5535,17.4772,17.4772,25763.262
2007-11-14 10:25:00,34.36,34.36,34.2,34.25,58626.63556141596,17.4823,17.4823,17.4008,17.4263,58626.6356
2007-11-14 10:30:00,34.25,34.25,34.11,34.23,42499.23927376002,17.4263,17.4263,17.3551,17.4161,42499.2393
2007-11-14 10:35:00,34.25,34.33,34.22,34.33,19677.45207424688,17.4263,17.467,17.411,17.467,19677.4521
2007-11-14 10:40:00,34.32,34.34,34.2,34.23,41586.36778577949,17.4619,17.4721,17.4008,17.4161,41586.3678
2007-11-14 10:45:00,34.24,34.4,34.24,34.38,22111.77604219495,17.4212,17.5026,17.4212,17.4924,22111.776
2007-11-14 10:50:00,34.38,34.39,34.33,34.34,29516.17811137032,17.4924,17.4975,17.467,17.4721,29516.1781
2007-11-14 10:55:00,34.34,34.39,34.3,34.33,23633.22852216249,17.4721,17.4975,17.4517,17.467,23633.2285
2007-11-14 11:00:00,34.33,34.43,34.32,34.43,33471.95455928593,17.467,17.5179,17.4619,17.5179,33471.9546
2007-11-14 11:05:00,34.43,34.43,34.3,34.35,24546.10001014301,17.5179,17.5179,17.4517,17.4772,24546.1
2007-11-14 11:10:00,34.34,34.39,34.29,34.29,31849.07191398722,17.4721,17.4975,17.4466,17.4466,31849.0719
2007-11-14 11:15:00,34.28,34.48,34.27,34.48,24343.23967948068,17.4416,17.5433,17.4365,17.5433,24343.2397
2007-11-14 11:20:00,34.48,34.51,34.45,34.48,43107.82026574703,17.5433,17.5586,17.528,17.5433,43107.8203
2007-11-14 11:25:00,34.47,34.48,34.42,34.42,32863.37356729891,17.5382,17.5433,17.5128,17.5128,32863.3736
2007-11-14 11:30:00,34.42,34.47,34.4,34.46,18866.010751597525,17.5128,17.5382,17.5026,17.5331,18866.0108
2007-11-14 11:35:00,34.47,34.47,34.37,34.42,35297.69753524698,17.5382,17.5382,17.4873,17.5128,35297.6975
2007-11-14 11:40:00,34.41,34.48,34.39,34.48,16735.977279642964,17.5077,17.5433,17.4975,17.5433,16735.9773
2007-11-14 11:45:00,34.48,34.53,34.48,34.5,26067.55249011056,17.5433,17.5688,17.5433,17.5535,26067.5525
2007-11-14 11:50:00,34.52,34.54,34.5,34.51,27081.854143422253,17.5637,17.5738,17.5535,17.5586,27081.8541
2007-11-14 11:55:00,34.53,34.56,34.51,34.54,16025.96612232478,17.5688,17.584,17.5586,17.5738,16025.9661
2007-11-14 12:00:00,34.55,34.55,34.52,34.53,20996.04422355209,17.5789,17.5789,17.5637,17.5688,20996.0442
2007-11-14 12:05:00,34.54,34.59,34.54,34.57,16735.977279642964,17.5738,17.5993,17.5738,17.5891,16735.9773
2007-11-14 12:10:00,34.58,34.61,34.52,34.61,48686.47935896136,17.5942,17.6095,17.5637,17.6095,48686.4794
2007-11-14 12:15:00,34.61,34.61,34.51,34.54,17851.70909828583,17.6095,17.6095,17.5586,17.5738,17851.7091
2007-11-14 12:20:00,34.54,34.62,34.52,34.58,28096.15579673395,17.5738,17.6145,17.5637,17.5942,28096.1558
2007-11-14 12:25:00,34.58,34.58,34.47,34.56,45643.57439902627,17.5942,17.5942,17.5382,17.584,45643.5744
2007-11-14 12:30:00,34.56,34.56,34.52,34.54,10345.876863779287,17.584,17.584,17.5637,17.5738,10345.8769
2007-11-14 12:35:00,34.53,34.57,34.52,34.57,15924.53595699361,17.5688,17.5891,17.5637,17.5891,15924.536
2007-11-14 12:40:00,34.57,34.58,34.51,34.51,18257.42975961051,17.5891,17.5942,17.5586,17.5586,18257.4298
2007-11-14 12:45:00,34.51,34.51,34.45,34.47,19778.88223957805,17.5586,17.5586,17.528,17.5382,19778.8822
2007-11-14 12:50:00,34.47,34.48,34.41,34.42,21706.05538087027,17.5382,17.5433,17.5077,17.5128,21706.0554
2007-11-14 12:55:00,34.43,34.51,34.39,34.39,60756.66903337053,17.5179,17.5586,17.4975,17.4975,60756.669
2007-11-14 13:00:00,34.41,34.47,34.41,34.41,50309.36200426007,17.5077,17.5382,17.5077,17.5077,50309.362
2007-11-14 13:05:00,34.43,34.54,34.43,34.49,18460.290090272847,17.5179,17.5738,17.5179,17.5484,18460.2901
2007-11-14 13:10:00,34.51,34.65,34.49,34.65,33066.233897961254,17.5586,17.6298,17.5484,17.6298,33066.2339
2007-11-14 13:15:00,34.65,34.65,34.57,34.59,26980.423978091083,17.6298,17.6298,17.5891,17.5993,26980.424
2007-11-14 13:20:00,34.59,34.66,34.57,34.65,37123.44051120804,17.5993,17.6349,17.5891,17.6298,37123.4405
2007-11-14 13:25:00,34.66,34.68,34.61,34.61,67146.7694492342,17.6349,17.6451,17.6095,17.6095,67146.7694
2007-11-14 13:30:00,34.61,34.69,34.56,34.69,29719.03844203266,17.6095,17.6502,17.584,17.6502,29719.0384
2007-11-14 13:35:00,34.68,34.69,34.61,34.62,25560.40166345471,17.6451,17.6502,17.6095,17.6145,25560.4017
2007-11-14 13:40:00,34.63,34.67,34.58,34.6,44730.702911045744,17.6196,17.64,17.5942,17.6044,44730.7029
2007-11-14 13:45:00,34.59,34.6,34.49,34.51,79825.54011563039,17.5993,17.6044,17.5484,17.5586,79825.5401
2007-11-14 13:50:00,34.51,34.52,34.42,34.5,37326.300841870376,17.5586,17.5637,17.5128,17.5535,37326.3008
2007-11-14 13:55:00,34.5,34.51,34.31,34.32,65321.02647327315,17.5535,17.5586,17.4568,17.4619,65321.0265
2007-11-14 14:00:00,34.32,34.43,34.32,34.42,41586.36778577949,17.4619,17.5179,17.4619,17.5128,41586.3678
2007-11-14 14:05:00,34.43,34.53,34.43,34.5,21503.19505020793,17.5179,17.5688,17.5179,17.5535,21503.1951
2007-11-14 14:10:00,34.5,34.58,34.43,34.5,51323.66365757176,17.5535,17.5942,17.5179,17.5535,51323.6637
2007-11-14 14:15:00,34.5,34.52,34.42,34.42,52642.255806876965,17.5535,17.5637,17.5128,17.5128,52642.2558
2007-11-14 14:20:00,34.42,34.45,34.39,34.43,34181.96571660412,17.5128,17.528,17.4975,17.5179,34181.9657
2007-11-14 14:25:00,34.43,34.5,34.41,34.41,34587.6863779288,17.5179,17.5535,17.5077,17.5077,34587.6864
2007-11-14 14:30:00,34.43,34.48,34.37,34.37,36007.70869256517,17.5179,17.5433,17.4873,17.4873,36007.7087
2007-11-14 14:35:00,34.36,34.37,34.33,34.36,71305.40622781216,17.4823,17.4873,17.467,17.4823,71305.4062
2007-11-14 14:40:00,34.36,34.37,34.31,34.35,37934.88183385739,17.4823,17.4873,17.4568,17.4772,37934.8818
2007-11-14 14:45:00,34.36,34.37,34.26,34.33,30023.32893802617,17.4823,17.4873,17.4314,17.467,30023.3289
2007-11-14 14:50:00,34.33,34.38,34.31,34.35,43006.39010041586,17.467,17.4924,17.4568,17.4772,43006.3901
2007-11-14 14:55:00,34.35,34.36,34.26,34.28,27893.29546607161,17.4772,17.4823,17.4314,17.4416,27893.2955
2007-11-14 15:00:00,34.26,34.34,34.22,34.32,58525.2053960848,17.4314,17.4721,17.411,17.4619,58525.2054
2007-11-14 15:05:00,34.32,34.41,34.32,34.39,48686.47935896136,17.4619,17.5077,17.4619,17.4975,48686.4794
2007-11-14 15:10:00,34.38,34.39,34.34,34.35,35094.83720458464,17.4924,17.4975,17.4721,17.4772,35094.8372
2007-11-14 15:15:00,34.35,34.39,34.34,34.35,31443.35125266254,17.4772,17.4975,17.4721,17.4772,31443.3513
2007-11-14 15:20:00,34.35,34.43,34.29,34.43,59843.79754539,17.4772,17.5179,17.4466,17.5179,59843.7975
2007-11-14 15:25:00,34.42,34.42,34.25,34.29,74855.46201440308,17.5128,17.5128,17.4263,17.4466,74855.462
2007-11-14 15:30:00,34.3,34.3,34.16,34.18,111674.6120296176,17.4517,17.4517,17.3805,17.3907,111674.612
2007-11-14 15:35:00,34.18,34.18,33.99,34.02,126584.84633329952,17.3907,17.3907,17.294,17.3093,126584.8463
2007-11-14 15:40:00,34.02,34.09,33.93,34.05,107718.835581702,17.3093,17.3449,17.2635,17.3245,107718.8356
2007-11-14 15:45:00,34.04,34.06,33.95,34.02,149812.35419413733,17.3194,17.3296,17.2737,17.3093,149812.3542
2007-11-14 15:50:00,34.01,34.01,33.91,33.98,122020.48889339688,17.3042,17.3042,17.2533,17.2889,122020.4889
2007-11-14 15:55:00,33.99,34.05,33.97,34.01,222436.35257125468,17.294,17.3245,17.2838,17.3042,222436.3526
2007-11-15 09:30:00,33.79,33.92,33.64,33.71,55380.87027081855,17.1922,17.2584,17.1159,17.1515,55380.8703
2007-11-15 09:35:00,33.73,33.75,33.55,33.59,42499.23927376002,17.1617,17.1719,17.0701,17.0905,42499.2393
2007-11-15 09:40:00,33.59,33.72,33.56,33.59,43614.97109240288,17.0905,17.1566,17.0752,17.0905,43614.9711
2007-11-15 09:45:00,33.57,33.59,33.37,33.37,286743.0773912161,17.0803,17.0905,16.9785,16.9785,286743.0774
2007-11-15 09:50:00,33.37,33.59,33.37,33.55,76681.20499036413,16.9785,17.0905,16.9785,17.0701,76681.205
2007-11-15 09:55:00,33.53,33.66,33.43,33.56,47165.02687899381,17.06,17.1261,17.0091,17.0752,47165.0269
2007-11-15 10:00:00,33.58,33.69,33.45,33.54,77391.21614768232,17.0854,17.1414,17.0193,17.065,77391.2161
2007-11-15 10:05:00,33.56,33.56,33.47,33.55,33674.81488994827,17.0752,17.0752,17.0294,17.0701,33674.8149
2007-11-15 10:10:00,33.52,33.57,33.51,33.53,24140.37934881834,17.0549,17.0803,17.0498,17.06,24140.3793
2007-11-15 10:15:00,33.54,33.55,33.45,33.47,26270.412820772897,17.065,17.0701,17.0193,17.0294,26270.4128
2007-11-15 10:20:00,33.49,33.51,33.45,33.48,20590.323562227408,17.0396,17.0498,17.0193,17.0345,20590.3236
2007-11-15 10:25:00,33.48,33.5,33.47,33.48,11765.89917841566,17.0345,17.0447,17.0294,17.0345,11765.8992
2007-11-15 10:30:00,33.49,33.49,33.4,33.47,30429.04959935085,17.0396,17.0396,16.9938,17.0294,30429.0496
2007-11-15 10:35:00,33.46,33.6,33.46,33.6,18764.580586266355,17.0243,17.0956,17.0243,17.0956,18764.5806
2007-11-15 10:40:00,33.61,33.61,33.5,33.53,19677.45207424688,17.1007,17.1007,17.0447,17.06,19677.4521
2007-11-15 10:45:00,33.53,33.53,33.49,33.52,23024.64753017548,17.06,17.06,17.0396,17.0549,23024.6475
2007-11-15 10:50:00,33.53,33.6,33.51,33.54,29516.17811137032,17.06,17.0956,17.0498,17.065,29516.1781
2007-11-15 10:55:00,33.54,33.55,33.46,33.47,9838.72603712344,17.065,17.0701,17.0243,17.0294,9838.726
2007-11-15 11:00:00,33.47,33.55,33.46,33.54,26473.27315143524,17.0294,17.0701,17.0243,17.065,26473.2732
2007-11-15 11:05:00,33.55,33.71,33.55,33.68,22111.77604219495,17.0701,17.1515,17.0701,17.1363,22111.776
2007-11-15 11:10:00,33.69,33.82,33.67,33.77,28197.58596206512,17.1414,17.2075,17.1312,17.1821,28197.586
2007-11-15 11:15:00,33.78,33.78,33.62,33.67,26168.982655441727,17.1872,17.1872,17.1057,17.1312,26168.9827
2007-11-15 11:20:00,33.66,33.66,33.6,33.61,19576.02190891571,17.1261,17.1261,17.0956,17.1007,19576.0219
2007-11-15 11:25:00,33.62,33.63,33.54,33.56,24140.37934881834,17.1057,17.1108,17.065,17.0752,24140.3793
2007-11-15 11:30:00,33.56,33.56,33.42,33.5,41890.658281773,17.0752,17.0752,17.004,17.0447,41890.6583
2007-11-15 11:35:00,33.5,33.54,33.45,33.53,45136.423572370426,17.0447,17.065,17.0193,17.06,45136.4236
2007-11-15 11:40:00,33.53,33.53,33.45,33.46,20488.89339689624,17.06,17.06,17.0193,17.0243,20488.8934
2007-11-15 11:45:00,33.47,33.49,33.46,33.48,17750.27893295466,17.0294,17.0396,17.0243,17.0345,17750.2789
2007-11-15 11:50:00,33.49,33.5,33.4,33.45,36413.42935388985,17.0396,17.0447,16.9938,17.0193,36413.4294
2007-11-15 11:55:00,33.44,33.49,33.42,33.45,21503.19505020793,17.0142,17.0396,17.004,17.0193,21503.1951
2007-11-15 12:00:00,33.46,33.53,33.43,33.43,21097.474388883253,17.0243,17.06,17.0091,17.0091,21097.4744
2007-11-15 12:05:00,33.44,33.48,33.42,33.47,29921.898772695,17.0142,17.0345,17.004,17.0294,29921.8988
2007-11-15 12:10:00,33.47,33.47,33.42,33.42,17547.41860229232,17.0294,17.0294,17.004,17.004,17547.4186
2007-11-15 12:15:00,33.43,33.53,33.41,33.44,30733.34009534436,17.0091,17.06,16.9989,17.0142,30733.3401
2007-11-15 12:20:00,33.46,33.51,33.43,33.45,22517.496703519628,17.0243,17.0498,17.0091,17.0193,22517.4967
2007-11-15 12:25:00,33.45,33.47,33.39,33.41,22517.496703519628,17.0193,17.0294,16.9887,16.9989,22517.4967
2007-11-15 12:30:00,33.41,33.41,33.3,33.36,46353.58555634446,16.9989,16.9989,16.9429,16.9735,46353.5856
2007-11-15 12:35:00,33.35,33.42,33.35,33.4,14403.083477026068,16.9684,17.004,16.9684,16.9938,14403.0835
2007-11-15 12:40:00,33.41,33.41,33.34,33.35,24444.669844811848,16.9989,16.9989,16.9633,16.9684,24444.6698
2007-11-15 12:45:00,33.35,33.42,33.33,33.42,14504.513642357237,16.9684,17.004,16.9582,17.004,14504.5136
2007-11-15 12:50:00,33.42,33.49,33.41,33.43,18967.440916928696,17.004,17.0396,16.9989,17.0091,18967.4409
2007-11-15 12:55:00,33.44,33.47,33.42,33.44,9737.29587179227,17.0142,17.0294,17.004,17.0142,9737.2959
2007-11-15 13:00:00,33.45,33.47,33.41,33.46,13287.351658383202,17.0193,17.0294,16.9989,17.0243,13287.3517
2007-11-15 13:05:00,33.46,33.47,33.44,33.44,9331.575210467594,17.0243,17.0294,17.0142,17.0142,9331.5752
2007-11-15 13:10:00,33.45,33.51,33.43,33.5,9838.72603712344,17.0193,17.0498,17.0091,17.0447,9838.726
2007-11-15 13:15:00,33.5,33.5,33.42,33.44,11765.89917841566,17.0447,17.0447,17.004,17.0142,11765.8992
2007-11-15 13:20:00,33.44,33.47,33.41,33.45,14403.083477026068,17.0142,17.0294,16.9989,17.0193,14403.0835
2007-11-15 13:25:00,33.46,33.47,33.43,33.46,25966.12232477939,17.0243,17.0294,17.0091,17.0243,25966.1223
2007-11-15 13:30:00,33.47,33.48,33.44,33.46,80231.26077695507,17.0294,17.0345,17.0142,17.0243,80231.2608
2007-11-15 13:35:00,33.46,33.49,33.45,33.48,36311.99918855868,17.0243,17.0396,17.0193,17.0345,36311.9992
2007-11-15 13:40:00,33.47,33.48,33.39,33.48,27183.284308753424,17.0294,17.0345,16.9887,17.0345,27183.2843
2007-11-15 13:45:00,33.48,33.49,33.45,33.45,9737.29587179227,17.0345,17.0396,17.0193,17.0193,9737.2959
2007-11-15 13:50:00,33.45,33.46,33.41,33.42,32863.37356729891,17.0193,17.0243,16.9989,17.004,32863.3736
2007-11-15 13:55:00,33.43,33.45,33.41,33.43,34181.96571660412,17.0091,17.0193,16.9989,17.0091,34181.9657
2007-11-15 14:00:00,33.42,33.43,33.39,33.4,55482.30043614971,17.004,17.0091,16.9887,16.9938,55482.3004
2007-11-15 14:05:00,33.4,33.43,33.37,33.4,34486.256212597626,16.9938,17.0091,16.9785,16.9938,34486.2562
2007-11-15 14:10:00,33.42,33.42,33.37,33.38,34587.6863779288,17.004,17.004,16.9785,16.9836,34587.6864
2007-11-15 14:15:00,33.38,33.41,33.37,33.38,23328.938026168984,16.9836,16.9989,16.9785,16.9836,23328.938
2007-11-15 14:20:00,33.39,33.43,33.37,33.39,25154.68100213004,16.9887,17.0091,16.9785,16.9887,25154.681
2007-11-15 14:25:00,33.39,33.44,33.39,33.43,22314.636372857287,16.9887,17.0142,16.9887,17.0091,22314.6364
2007-11-15 14:30:00,33.44,33.47,33.4,33.44,31544.781417993712,17.0142,17.0294,16.9938,17.0142,31544.7814
2007-11-15 14:35:00,33.44,33.45,33.37,33.41,27487.57480474693,17.0142,17.0193,16.9785,16.9989,27487.5748
2007-11-15 14:40:00,33.41,33.42,33.36,33.36,82564.15457957197,16.9989,17.004,16.9735,16.9735,82564.1546
2007-11-15 14:45:00,33.37,33.37,33.3,33.33,83679.88639821483,16.9785,16.9785,16.9429,16.9582,83679.8864
2007-11-15 14:50:00,33.33,33.33,33.12,33.12,129019.1703012476,16.9582,16.9582,16.8513,16.8513,129019.1703
2007-11-15 14:55:00,33.13,33.28,33.07,33.07,51120.80332690942,16.8564,16.9328,16.8259,16.8259,51120.8033
2007-11-15 15:00:00,33.1,33.2,33.08,33.19,29414.74794603915,16.8412,16.8921,16.831,16.887,29414.7479
2007-11-15 15:05:00,33.19,33.19,33.11,33.12,52337.965310883454,16.887,16.887,16.8463,16.8513,52337.9653
2007-11-15 15:10:00,33.13,33.13,32.95,32.97,95040.06491530582,16.8564,16.8564,16.7649,16.775,95040.0649
2007-11-15 15:15:00,32.98,33.02,32.92,32.97,111066.0310376306,16.7801,16.8005,16.7496,16.775,111066.031
2007-11-15 15:20:00,32.97,33.08,32.94,33.07,114210.36616289684,16.775,16.831,16.7598,16.8259,114210.3662
2007-11-15 15:25:00,33.07,33.12,33.05,33.09,161071.10254589716,16.8259,16.8513,16.8157,16.8361,161071.1025
2007-11-15 15:30:00,33.09,33.09,32.96,32.98,240186.63150420936,16.8361,16.8361,16.7699,16.7801,240186.6315
2007-11-15 15:35:00,32.98,32.99,32.84,32.93,226594.98934983264,16.7801,16.7852,16.7089,16.7547,226594.9893
2007-11-15 15:40:00,32.93,33.08,32.89,33.08,118064.71244548127,16.7547,16.831,16.7343,16.831,118064.7124
2007-11-15 15:45:00,33.09,33.23,33.08,33.14,189877.2694999493,16.8361,16.9073,16.831,16.8615,189877.2695
2007-11-15 15:50:00,33.14,33.14,32.97,33.01,169591.23643371538,16.8615,16.8615,16.775,16.7954,169591.2364
2007-11-15 15:55:00,33.01,33.08,32.99,33.04,184907.191398722,16.7954,16.831,16.7852,16.8106,184907.1914
2007-11-16 09:30:00,33.36,33.51,33.21,33.4,252358.2513439497,16.9735,17.0498,16.8971,16.9938,252358.2513
2007-11-16 09:35:00,33.38,33.4,33.27,33.32,22517.496703519628,16.9836,16.9938,16.9277,16.9531,22517.4967
2007-11-16 09:40:00,33.32,33.42,33.32,33.33,22517.496703519628,16.9531,17.004,16.9531,16.9582,22517.4967
2007-11-16 09:45:00,33.32,33.34,33.21,33.28,42600.66943909119,16.9531,16.9633,16.8971,16.9328,42600.6694
2007-11-16 09:50:00,33.29,33.34,33.27,33.31,21300.3347195456,16.9378,16.9633,16.9277,16.948,21300.3347
2007-11-16 09:55:00,33.3,33.31,33.18,33.18,32356.22274064307,16.9429,16.948,16.8819,16.8819,32356.2227
2007-11-16 10:00:00,33.18,33.2,32.95,32.95,71305.40622781216,16.8819,16.8921,16.7649,16.7649,71305.4062
2007-11-16 10:05:00,32.96,33.01,32.84,32.88,70088.24424383811,16.7699,16.7954,16.7089,16.7292,70088.2442
2007-11-16 10:10:00,32.88,32.99,32.88,32.94,34790.54670859114,16.7292,16.7852,16.7292,16.7598,34790.5467
2007-11-16 10:15:00,32.93,32.97,32.89,32.94,40166.34547114312,16.7547,16.775,16.7343,16.7598,40166.3455
2007-11-16 10:20:00,32.94,32.96,32.9,32.91,28400.44629272745,16.7598,16.7699,16.7394,16.7445,28400.4463
2007-11-16 10:25:00,32.91,32.95,32.87,32.89,52236.53514555229,16.7445,16.7649,16.7241,16.7343,52236.5351
2007-11-16 10:30:00,32.89,32.94,32.86,32.93,20083.17273557156,16.7343,16.7598,16.7191,16.7547,20083.1727
2007-11-16 10:35:00,32.92,32.93,32.82,32.9,67653.92027589005,16.7496,16.7547,16.6987,16.7394,67653.9203
2007-11-16 10:40:00,32.9,33.08,32.9,33.03,19778.88223957805,16.7394,16.831,16.7394,16.8056,19778.8822
2007-11-16 10:45:00,33.04,33.09,32.97,33.08,22314.636372857287,16.8106,16.8361,16.775,16.831,22314.6364
2007-11-16 10:50:00,33.08,33.16,33.03,33.04,34080.53555127295,16.831,16.8717,16.8056,16.8106,34080.5356
2007-11-16 10:55:00,33.04,33.18,33.03,33.14,22213.20620752612,16.8106,16.8819,16.8056,16.8615,22213.2062
2007-11-16 11:00:00,33.13,33.34,33.13,33.32,36413.42935388985,16.8564,16.9633,16.8564,16.9531,36413.4294
2007-11-16 11:05:00,33.32,33.38,33.3,33.34,27487.57480474693,16.9531,16.9836,16.9429,16.9633,27487.5748
2007-11-16 11:10:00,33.33,33.35,33.3,33.31,21401.764884876764,16.9582,16.9684,16.9429,16.948,21401.7649
2007-11-16 11:15:00,33.31,33.4,33.31,33.4,18866.010751597525,16.948,16.9938,16.948,16.9938,18866.0108
2007-11-16 11:20:00,33.38,33.41,33.37,33.39,8215.843391824728,16.9836,16.9989,16.9785,16.9887,8215.8434
2007-11-16 11:25:00,33.39,33.39,33.29,33.3,25458.97149812354,16.9887,16.9887,16.9378,16.9429,25458.9715
2007-11-16 11:30:00,33.28,33.32,33.28,33.32,16533.116948980627,16.9328,16.9531,16.9328,16.9531,16533.1169
2007-11-16 11:35:00,33.31,33.36,33.3,33.31,34486.256212597626,16.948,16.9735,16.9429,16.948,34486.2562
2007-11-16 11:40:00,33.32,33.35,33.29,33.3,19170.30124759104,16.9531,16.9684,16.9378,16.9429,19170.3012
2007-11-16 11:45:00,33.29,33.34,33.26,33.34,13185.921493052034,16.9378,16.9633,16.9226,16.9633,13185.9215
2007-11-16 11:50:00,33.34,33.43,33.34,33.42,26777.563647428746,16.9633,17.0091,16.9633,17.004,26777.5636
2007-11-16 11:55:00,33.42,33.42,33.37,33.38,18866.010751597525,17.004,17.004,16.9785,16.9836,18866.0108
2007-11-16 12:00:00,33.38,33.39,33.36,33.36,12577.340501065017,16.9836,16.9887,16.9735,16.9735,12577.3405
2007-11-16 12:05:00,33.37,33.5,33.36,33.5,22923.217364844302,16.9785,17.0447,16.9735,17.0447,22923.2174
2007-11-16 12:10:00,33.5,33.52,33.47,33.52,12678.770666396187,17.0447,17.0549,17.0294,17.0549,12678.7707
2007-11-16 12:15:00,33.52,33.64,33.51,33.62,28806.166954052136,17.0549,17.1159,17.0498,17.1057,28806.167
2007-11-16 12:20:00,33.62,33.62,33.58,33.58,8722.994218480577,17.1057,17.1057,17.0854,17.0854,8722.9942
2007-11-16 12:25:00,33.58,33.61,33.57,33.59,4361.497109240288,17.0854,17.1007,17.0803,17.0905,4361.4971
2007-11-16 12:30:00,33.59,33.6,33.53,33.58,10548.737194441626,17.0905,17.0956,17.06,17.0854,10548.7372
2007-11-16 12:35:00,33.58,33.64,33.54,33.54,15315.954965006593,17.0854,17.1159,17.065,17.065,15315.955
2007-11-16 12:40:00,33.56,33.59,33.54,33.56,14098.79298103256,17.0752,17.0905,17.065,17.0752,14098.793
2007-11-16 12:45:00,33.56,33.56,33.51,33.52,19373.161578253374,17.0752,17.0752,17.0498,17.0549,19373.1616
2007-11-16 12:50:00,33.53,33.54,33.51,33.52,17851.70909828583,17.06,17.065,17.0498,17.0549,17851.7091
2007-11-16 12:55:00,33.52,33.52,33.46,33.46,25053.250836798863,17.0549,17.0549,17.0243,17.0243,25053.2508
2007-11-16 13:00:00,33.46,33.54,33.45,33.48,25458.97149812354,17.0243,17.065,17.0193,17.0345,25458.9715
2007-11-16 13:05:00,33.49,33.6,33.49,33.58,25256.111167461204,17.0396,17.0956,17.0396,17.0854,25256.1112
2007-11-16 13:10:00,33.59,33.62,33.52,33.58,23734.658687493666,17.0905,17.1057,17.0549,17.0854,23734.6587
2007-11-16 13:15:00,33.58,33.62,33.58,33.6,11968.759509078,17.0854,17.1057,17.0854,17.0956,11968.7595
2007-11-16 13:20:00,33.6,33.61,33.55,33.55,11765.89917841566,17.0956,17.1007,17.0701,17.0701,11765.8992
2007-11-16 13:25:00,33.55,33.62,33.49,33.62,31646.211583324883,17.0701,17.1057,17.0396,17.1057,31646.2116
2007-11-16 13:30:00,33.63,33.66,33.58,33.61,17040.267775636476,17.1108,17.1261,17.0854,17.1007,17040.2678
2007-11-16 13:35:00,33.61,33.64,33.58,33.58,14707.373973019576,17.1007,17.1159,17.0854,17.0854,14707.374
2007-11-16 13:40:00,33.58,33.7,33.58,33.67,29719.03844203266,17.0854,17.1465,17.0854,17.1312,29719.0384
2007-11-16 13:45:00,33.66,33.69,33.64,33.65,11461.608682422151,17.1261,17.1414,17.1159,17.121,11461.6087
2007-11-16 13:50:00,33.64,33.65,33.59,33.6,17040.267775636476,17.1159,17.121,17.0905,17.0956,17040.2678
2007-11-16 13:55:00,33.6,33.6,33.51,33.54,30429.04959935085,17.0956,17.0956,17.0498,17.065,30429.0496
2007-11-16 14:00:00,33.54,33.54,33.5,33.52,39152.04381783142,17.065,17.065,17.0447,17.0549,39152.0438
2007-11-16 14:05:00,33.52,33.53,33.46,33.51,37630.59133786388,17.0549,17.06,17.0243,17.0498,37630.5913
2007-11-16 14:10:00,33.51,33.52,33.39,33.41,38543.462825844406,17.0498,17.0549,16.9887,16.9989,38543.4628
2007-11-16 14:15:00,33.41,33.43,33.38,33.39,37630.59133786388,16.9989,17.0091,16.9836,16.9887,37630.5913
2007-11-16 14:20:00,33.39,33.42,33.38,33.41,43209.2504310782,16.9887,17.004,16.9836,16.9989,43209.2504
2007-11-16 14:25:00,33.42,33.46,33.36,33.42,95851.50623795515,17.004,17.0243,16.9735,17.004,95851.5062
2007-11-16 14:30:00,33.42,33.42,33.27,33.32,53757.98762551983,17.004,17.004,16.9277,16.9531,53757.9876
2007-11-16 14:35:00,33.32,33.33,33.22,33.28,57105.18308144842,16.9531,16.9582,16.9022,16.9328,57105.1831
2007-11-16 14:40:00,33.28,33.36,33.27,33.33,34790.54670859114,16.9328,16.9735,16.9277,16.9582,34790.5467
2007-11-16 14:45:00,33.34,33.34,33.27,33.3,27081.854143422253,16.9633,16.9633,16.9277,16.9429,27081.8541
2007-11-16 14:50:00,33.31,33.33,33.24,33.27,22618.926868850795,16.948,16.9582,16.9124,16.9277,22618.9269
2007-11-16 14:55:00,33.26,33.35,33.24,33.33,26878.99381275992,16.9226,16.9684,16.9124,16.9582,26878.9938
2007-11-16 15:00:00,33.32,33.33,33.24,33.25,36819.15001521452,16.9531,16.9582,16.9124,16.9175,36819.15
2007-11-16 15:05:00,33.26,33.4,33.26,33.33,29719.03844203266,16.9226,16.9938,16.9226,16.9582,29719.0384
2007-11-16 15:10:00,33.32,33.41,33.31,33.34,27386.14463941576,16.9531,16.9989,16.948,16.9633,27386.1446
2007-11-16 15:15:00,33.35,33.42,33.3,33.39,44832.13307637692,16.9684,17.004,16.9429,16.9887,44832.1331
2007-11-16 15:20:00,33.4,33.43,33.4,33.43,22111.77604219495,16.9938,17.0091,16.9938,17.0091,22111.776
2007-11-16 15:25:00,33.44,33.47,33.39,33.44,57206.61324677959,17.0142,17.0294,16.9887,17.0142,57206.6132
2007-11-16 15:30:00,33.44,33.47,33.34,33.35,50207.9318389289,17.0142,17.0294,16.9633,16.9684,50207.9318
2007-11-16 15:35:00,33.34,33.37,33.31,33.34,48483.61902829901,16.9633,16.9785,16.948,16.9633,48483.619
2007-11-16 15:40:00,33.35,33.51,33.35,33.48,58220.91490009129,16.9684,17.0498,16.9684,17.0345,58220.9149
2007-11-16 15:45:00,33.48,33.62,33.45,33.61,85607.05953950706,17.0345,17.1057,17.0193,17.1007,85607.0595
2007-11-16 15:50:00,33.61,33.66,33.56,33.66,67146.7694492342,17.1007,17.1261,17.0752,17.1261,67146.7694
2007-11-16 15:55:00,33.66,33.67,33.59,33.59,124860.53352266963,17.1261,17.1312,17.0905,17.0905,124860.5335
2007-11-19 09:30:00,33.48,33.52,33.36,33.36,23328.938026168984,17.0345,17.0549,16.9735,16.9735,23328.938
2007-11-19 09:35:00,33.37,33.43,33.3,33.36,80332.69094228624,16.9785,17.0091,16.9429,16.9735,80332.6909
2007-11-19 09:40:00,33.37,33.38,33.26,33.35,53149.40663353281,16.9785,16.9836,16.9226,16.9684,53149.4066
2007-11-19 09:45:00,33.33,33.39,33.32,33.33,28197.58596206512,16.9582,16.9887,16.9531,16.9582,28197.586
2007-11-19 09:50:00,33.33,33.34,33.21,33.34,64205.294654630285,16.9582,16.9633,16.8971,16.9633,64205.2947
2007-11-19 09:55:00,33.33,33.35,33.28,33.3,51019.37316157825,16.9582,16.9684,16.9328,16.9429,51019.3732
2007-11-19 10:00:00,33.3,33.41,33.27,33.37,25763.26199411705,16.9429,16.9989,16.9277,16.9785,25763.262
2007-11-19 10:05:00,33.36,33.39,33.27,33.34,52033.67481488995,16.9735,16.9887,16.9277,16.9633,52033.6748
2007-11-19 10:10:00,33.35,33.35,33.3,33.31,49295.06035094837,16.9684,16.9684,16.9429,16.948,49295.0604
2007-11-19 10:15:00,33.3,33.32,33.21,33.27,49295.06035094837,16.9429,16.9531,16.8971,16.9277,49295.0604
2007-11-19 10:20:00,33.27,33.35,33.27,33.3,38644.89299117558,16.9277,16.9684,16.9277,16.9429,38644.893
2007-11-19 10:25:00,33.3,33.35,33.13,33.16,73435.4396997667,16.9429,16.9684,16.8564,16.8717,73435.4397
2007-11-19 10:30:00,33.16,33.2,33.09,33.11,52337.965310883454,16.8717,16.8921,16.8361,16.8463,52337.9653
2007-11-19 10:35:00,33.11,33.14,33.08,33.1,49396.49051627954,16.8463,16.8615,16.831,16.8412,49396.4905
2007-11-19 10:40:00,33.1,33.14,33.1,33.11,38543.462825844406,16.8412,16.8615,16.8412,16.8463,38543.4628
2007-11-19 10:45:00,33.12,33.14,33.04,33.05,34790.54670859114,16.8513,16.8615,16.8106,16.8157,34790.5467
2007-11-19 10:50:00,33.05,33.05,32.97,32.99,65219.59630794198,16.8157,16.8157,16.775,16.7852,65219.5963
2007-11-19 10:55:00,32.99,32.99,32.94,32.97,66741.04878790953,16.7852,16.7852,16.7598,16.775,66741.0488
2007-11-19 11:00:00,32.96,33.0,32.86,32.86,59336.64671873416,16.7699,16.7903,16.7191,16.7191,59336.6467
2007-11-19 11:05:00,32.86,33.0,32.75,32.98,231260.7769550664,16.7191,16.7903,16.6631,16.7801,231260.777
2007-11-19 11:10:00,32.98,32.99,32.83,32.84,78811.2384623187,16.7801,16.7852,16.7038,16.7089,78811.2385
2007-11-19 11:15:00,32.84,33.0,32.79,32.98,44426.41241505224,16.7089,16.7903,16.6834,16.7801,44426.4124
2007-11-19 11:20:00,32.96,33.16,32.96,33.16,28704.73678872097,16.7699,16.8717,16.7699,16.8717,28704.7368
2007-11-19 11:25:00,33.17,33.17,33.07,33.09,16634.547114311797,16.8768,16.8768,16.8259,16.8361,16634.5471
2007-11-19 11:30:00,33.08,33.12,33.0,33.04,20996.04422355209,16.831,16.8513,16.7903,16.8106,20996.0442
2007-11-19 11:35:00,33.04,33.08,33.01,33.06,8317.273557155899,16.8106,16.831,16.7954,16.8208,8317.2736
2007-11-19 11:40:00,33.06,33.24,33.06,33.23,25560.40166345471,16.8208,16.9124,16.8208,16.9073,25560.4017
2007-11-19 11:45:00,33.22,33.26,33.14,33.16,29719.03844203266,16.9022,16.9226,16.8615,16.8717,29719.0384
2007-11-19 11:50:00,33.17,33.25,33.08,33.08,51932.24464955878,16.8768,16.9175,16.831,16.831,51932.2446
2007-11-19 11:55:00,33.09,33.09,32.91,32.91,29617.60827670149,16.8361,16.8361,16.7445,16.7445,29617.6083
2007-11-19 12:00:00,32.91,33.03,32.9,33.03,26676.13348209757,16.7445,16.8056,16.7394,16.8056,26676.1335
2007-11-19 12:05:00,33.05,33.17,33.04,33.12,34080.53555127295,16.8157,16.8768,16.8106,16.8513,34080.5356
2007-11-19 12:10:00,33.13,33.21,33.12,33.14,21097.474388883253,16.8564,16.8971,16.8513,16.8615,21097.4744
2007-11-19 12:15:00,33.14,33.17,33.14,33.15,6187.240085201339,16.8615,16.8768,16.8615,16.8666,6187.2401
2007-11-19 12:20:00,33.15,33.15,33.12,33.15,11664.469013084492,16.8666,16.8666,16.8513,16.8666,11664.469
2007-11-19 12:25:00,33.15,33.19,33.15,33.18,17750.27893295466,16.8666,16.887,16.8666,16.8819,17750.2789
2007-11-19 12:30:00,33.19,33.19,33.14,33.16,34181.96571660412,16.887,16.887,16.8615,16.8717,34181.9657
2007-11-19 12:35:00,33.14,33.18,33.08,33.08,23937.519018156,16.8615,16.8819,16.831,16.831,23937.519
2007-11-19 12:40:00,33.1,33.15,33.09,33.15,18257.42975961051,16.8412,16.8666,16.8361,16.8666,18257.4298
2007-11-19 12:45:00,33.15,33.15,33.01,33.05,48686.47935896136,16.8666,16.8666,16.7954,16.8157,48686.4794
2007-11-19 12:50:00,33.03,33.04,32.96,32.98,50715.08266558475,16.8056,16.8106,16.7699,16.7801,50715.0827
2007-11-19 12:55:00,32.98,33.02,32.91,33.0,55279.440105487374,16.7801,16.8005,16.7445,16.7903,55279.4401
2007-11-19 13:00:00,33.01,33.08,32.9,32.91,61060.95952936403,16.7954,16.831,16.7394,16.7445,61060.9595
2007-11-19 13:05:00,32.9,32.95,32.87,32.88,46150.72522568212,16.7394,16.7649,16.7241,16.7292,46150.7252
2007-11-19 13:10:00,32.87,32.93,32.83,32.88,33167.664063292425,16.7241,16.7547,16.7038,16.7292,33167.6641
2007-11-19 13:15:00,32.89,32.94,32.83,32.93,30631.909930013186,16.7343,16.7598,16.7038,16.7547,30631.9099
2007-11-19 13:20:00,32.91,32.93,32.84,32.86,29820.46860736383,16.7445,16.7547,16.7089,16.7191,29820.4686
2007-11-19 13:25:00,32.86,32.99,32.86,32.97,55279.440105487374,16.7191,16.7852,16.7191,16.775,55279.4401
2007-11-19 13:30:00,32.98,33.01,32.91,32.92,29211.88761537681,16.7801,16.7954,16.7445,16.7496,29211.8876
2007-11-19 13:35:00,32.92,32.95,32.91,32.95,29313.31778070798,16.7496,16.7649,16.7445,16.7649,29313.3178
2007-11-19 13:40:00,32.95,32.96,32.89,32.89,24140.37934881834,16.7649,16.7699,16.7343,16.7343,24140.3793
2007-11-19 13:45:00,32.88,32.96,32.83,32.83,32153.362409980728,16.7292,16.7699,16.7038,16.7038,32153.3624
2007-11-19 13:50:00,32.84,32.87,32.75,32.75,37630.59133786388,16.7089,16.7241,16.6631,16.6631,37630.5913
2007-11-19 13:55:00,32.75,32.76,32.63,32.72,72725.42854244853,16.6631,16.6682,16.602,16.6478,72725.4285
2007-11-19 14:00:00,32.72,32.8,32.67,32.8,54670.85911350035,16.6478,16.6885,16.6224,16.6885,54670.8591
2007-11-19 14:05:00,32.79,32.8,32.69,32.8,51120.80332690942,16.6834,16.6885,16.6326,16.6885,51120.8033
2007-11-19 14:10:00,32.81,32.92,32.81,32.85,41383.50745511715,16.6936,16.7496,16.6936,16.714,41383.5075
2007-11-19 14:15:00,32.85,32.93,32.76,32.92,53250.83679886398,16.714,16.7547,16.6682,16.7496,53250.8368
2007-11-19 14:20:00,32.93,32.96,32.78,32.87,41282.07728978599,16.7547,16.7699,16.6784,16.7241,41282.0773
2007-11-19 14:25:00,32.88,32.93,32.86,32.89,48889.339689623695,16.7292,16.7547,16.7191,16.7343,48889.3397
2007-11-19 14:30:00,32.9,32.93,32.84,32.88,29820.46860736383,16.7394,16.7547,16.7089,16.7292,29820.4686
2007-11-19 14:35:00,32.88,32.95,32.87,32.93,24140.37934881834,16.7292,16.7649,16.7241,16.7547,24140.3793
2007-11-19 14:40:00,32.93,33.01,32.92,32.93,61669.54052135105,16.7547,16.7954,16.7496,16.7547,61669.5405
2007-11-19 14:45:00,32.92,32.92,32.73,32.81,79825.54011563039,16.7496,16.7496,16.6529,16.6936,79825.5401
2007-11-19 14:50:00,32.8,32.81,32.67,32.68,64915.30581194847,16.6885,16.6936,16.6224,16.6275,64915.3058
2007-11-19 14:55:00,32.68,32.7,32.62,32.68,67755.35044122122,16.6275,16.6377,16.597,16.6275,67755.3504
2007-11-19 15:00:00,32.69,32.7,32.58,32.63,62886.70250532508,16.6326,16.6377,16.5766,16.602,62886.7025
2007-11-19 15:05:00,32.62,32.66,32.57,32.57,48585.04919363018,16.597,16.6173,16.5715,16.5715,48585.0492
2007-11-19 15:10:00,32.58,32.68,32.57,32.58,51932.24464955878,16.5766,16.6275,16.5715,16.5766,51932.2446
2007-11-19 15:15:00,32.58,32.7,32.58,32.68,79724.10995029921,16.5766,16.6377,16.5766,16.6275,79724.11
2007-11-19 15:20:00,32.67,32.83,32.63,32.81,60452.378537377015,16.6224,16.7038,16.602,16.6936,60452.3785
2007-11-19 15:25:00,32.79,32.81,32.7,32.72,91895.72979003956,16.6834,16.6936,16.6377,16.6478,91895.7298
2007-11-19 15:30:00,32.73,32.82,32.71,32.71,133684.95790648137,16.6529,16.6987,16.6427,16.6427,133684.9579
2007-11-19 15:35:00,32.71,32.77,32.7,32.73,90069.98681407851,16.6427,16.6733,16.6377,16.6529,90069.9868
2007-11-19 15:40:00,32.74,32.74,32.68,32.7,72522.56821178619,16.658,16.658,16.6275,16.6377,72522.5682
2007-11-19 15:45:00,32.7,32.79,32.7,32.76,108225.98640835784,16.6377,16.6834,16.6377,16.6682,108225.9864
2007-11-19 15:50:00,32.76,32.81,32.7,32.79,131554.92443452682,16.6682,16.6936,16.6377,16.6834,131554.9244
2007-11-19 15:55:00,32.8,32.84,32.72,32.73,153768.13064205294,16.6885,16.7089,16.6478,16.6529,153768.1306
2007-11-20 09:30:00,32.7,32.95,32.7,32.86,34790.54670859114,16.6377,16.7649,16.6377,16.7191,34790.5467
2007-11-20 09:35:00,32.89,32.98,32.76,32.89,33269.094228623595,16.7343,16.7801,16.6682,16.7343,33269.0942
2007-11-20 09:40:00,32.89,33.01,32.88,32.89,38746.32315650675,16.7343,16.7954,16.7292,16.7343,38746.3232
2007-11-20 09:45:00,32.91,32.94,32.89,32.92,33877.67522061061,16.7445,16.7598,16.7343,16.7496,33877.6752
2007-11-20 09:50:00,32.92,33.03,32.89,33.02,27386.14463941576,16.7496,16.8056,16.7343,16.8005,27386.1446
2007-11-20 09:55:00,33.02,33.12,32.99,33.1,39253.47398316259,16.8005,16.8513,16.7852,16.8412,39253.474
2007-11-20 10:00:00,33.1,33.29,33.09,33.21,59539.50704939649,16.8412,16.9378,16.8361,16.8971,59539.507
2007-11-20 10:05:00,33.21,33.26,33.11,33.19,65726.74713459783,16.8971,16.9226,16.8463,16.887,65726.7471
2007-11-20 10:10:00,33.18,33.2,33.11,33.15,46353.58555634446,16.8819,16.8921,16.8463,16.8666,46353.5856
2007-11-20 10:15:00,33.14,33.15,33.13,33.15,25053.250836798863,16.8615,16.8666,16.8564,16.8666,25053.2508
2007-11-20 10:20:00,33.15,33.24,33.15,33.21,23126.077695506643,16.8666,16.9124,16.8666,16.8971,23126.0777
2007-11-20 10:25:00,33.21,33.31,33.19,33.3,43513.540927071714,16.8971,16.948,16.887,16.9429,43513.5409
2007-11-20 10:30:00,33.3,33.31,33.22,33.3,26168.982655441727,16.9429,16.948,16.9022,16.9429,26168.9827
2007-11-20 10:35:00,33.3,33.4,33.29,33.38,94532.91408864997,16.9429,16.9938,16.9378,16.9836,94532.9141
2007-11-20 10:40:00,33.39,33.5,33.32,33.47,62582.41200933157,16.9887,17.0447,16.9531,17.0294,62582.412
2007-11-20 10:45:00,33.46,33.54,33.44,33.5,68566.79176387057,17.0243,17.065,17.0142,17.0447,68566.7918
2007-11-20 10:50:00,33.51,33.52,33.46,33.52,36210.56902322751,17.0498,17.0549,17.0243,17.0549,36210.569
2007-11-20 10:55:00,33.53,33.63,33.53,33.61,41383.50745511715,17.06,17.1108,17.06,17.1007,41383.5075
2007-11-20 11:00:00,33.62,33.7,33.54,33.69,31544.781417993712,17.1057,17.1465,17.065,17.1414,31544.7814
2007-11-20 11:05:00,33.7,33.72,33.68,33.7,30226.189268688508,17.1465,17.1566,17.1363,17.1465,30226.1893
2007-11-20 11:10:00,33.71,33.71,33.63,33.63,28704.73678872097,17.1515,17.1515,17.1108,17.1108,28704.7368
2007-11-20 11:15:00,33.63,33.64,33.53,33.54,24444.669844811848,17.1108,17.1159,17.06,17.065,24444.6698
2007-11-20 11:20:00,33.53,33.57,33.43,33.43,37732.02150319505,17.06,17.0803,17.0091,17.0091,37732.0215
2007-11-20 11:25:00,33.44,33.52,33.42,33.51,27386.14463941576,17.0142,17.0549,17.004,17.0498,27386.1446
2007-11-20 11:30:00,33.52,33.58,33.5,33.58,13895.93265037022,17.0549,17.0854,17.0447,17.0854,13895.9327
2007-11-20 11:35:00,33.58,33.59,33.5,33.57,22416.066538188457,17.0854,17.0905,17.0447,17.0803,22416.0665
2007-11-20 11:40:00,33.56,33.58,33.52,33.52,9230.145045136424,17.0752,17.0854,17.0549,17.0549,9230.145
2007-11-20 11:45:00,33.51,33.53,33.48,33.51,13490.21198904554,17.0498,17.06,17.0345,17.0498,13490.212
2007-11-20 11:50:00,33.51,33.61,33.51,33.58,21198.904554214423,17.0498,17.1007,17.0498,17.0854,21198.9046
2007-11-20 11:55:00,33.58,33.61,33.49,33.52,34790.54670859114,17.0854,17.1007,17.0396,17.0549,34790.5467
2007-11-20 12:00:00,33.52,33.54,33.41,33.41,27893.29546607161,17.0549,17.065,16.9989,16.9989,27893.2955
2007-11-20 12:05:00,33.4,33.43,33.38,33.39,35804.84836190283,16.9938,17.0091,16.9836,16.9887,35804.8484
2007-11-20 12:10:00,33.39,33.4,33.33,33.36,36311.99918855868,16.9887,16.9938,16.9582,16.9735,36311.9992
2007-11-20 12:15:00,33.35,33.37,33.33,33.35,11765.89917841566,16.9684,16.9785,16.9582,16.9684,11765.8992
2007-11-20 12:20:00,33.36,33.4,33.34,33.37,16533.116948980627,16.9735,16.9938,16.9633,16.9785,16533.1169
2007-11-20 12:25:00,33.38,33.39,33.33,33.33,21503.19505020793,16.9836,16.9887,16.9582,16.9582,21503.1951
2007-11-20 12:30:00,33.33,33.34,33.18,33.2,56496.602089461405,16.9582,16.9633,16.8819,16.8921,56496.6021
2007-11-20 12:35:00,33.19,33.2,33.12,33.14,37022.010345876864,16.887,16.8921,16.8513,16.8615,37022.0103
2007-11-20 12:40:00,33.16,33.16,33.04,33.08,95648.64590729284,16.8717,16.8717,16.8106,16.831,95648.6459
2007-11-20 12:45:00,33.06,33.07,32.98,33.07,49700.78101227305,16.8208,16.8259,16.7801,16.8259,49700.781
2007-11-20 12:50:00,33.07,33.1,33.03,33.07,49396.49051627954,16.8259,16.8412,16.8056,16.8259,49396.4905
2007-11-20 12:55:00,33.07,33.14,33.02,33.1,76478.34465970179,16.8259,16.8615,16.8005,16.8412,76478.3447
2007-11-20 13:00:00,33.1,33.11,32.87,32.93,33066.233897961254,16.8412,16.8463,16.7241,16.7547,33066.2339
2007-11-20 13:05:00,32.92,32.97,32.83,32.83,74956.89217973425,16.7496,16.775,16.7038,16.7038,74956.8922
2007-11-20 13:10:00,32.83,32.84,32.68,32.69,58829.4958920783,16.7038,16.7089,16.6275,16.6326,58829.4959
2007-11-20 13:15:00,32.7,32.81,32.7,32.78,22416.066538188457,16.6377,16.6936,16.6377,16.6784,22416.0665
2007-11-20 13:20:00,32.79,32.83,32.76,32.8,21198.904554214423,16.6834,16.7038,16.6682,16.6885,21198.9046
2007-11-20 13:25:00,32.8,32.81,32.71,32.72,49497.92068161071,16.6885,16.6936,16.6427,16.6478,49497.9207
2007-11-20 13:30:00,32.72,32.83,32.72,32.74,34181.96571660412,16.6478,16.7038,16.6478,16.658,34181.9657
2007-11-20 13:35:00,32.74,32.87,32.73,32.82,22821.78719951313,16.658,16.7241,16.6529,16.6987,22821.7872
2007-11-20 13:40:00,32.82,32.86,32.8,32.81,24444.669844811848,16.6987,16.7191,16.6885,16.6936,24444.6698
2007-11-20 13:45:00,32.82,32.85,32.74,32.78,32153.362409980728,16.6987,16.714,16.658,16.6784,32153.3624
2007-11-20 13:50:00,32.77,32.79,32.69,32.77,38036.31199918856,16.6733,16.6834,16.6326,16.6733,38036.312
2007-11-20 13:55:00,32.76,32.84,32.73,32.83,45237.85373770159,16.6682,16.7089,16.6529,16.7038,45237.8537
2007-11-20 14:00:00,32.81,32.9,32.72,32.77,152043.81783142308,16.6936,16.7394,16.6478,16.6733,152043.8178
2007-11-20 14:05:00,32.77,32.78,32.53,32.63,102241.60665381885,16.6733,16.6784,16.5512,16.602,102241.6067
2007-11-20 14:10:00,32.64,32.79,32.6,32.71,53656.55746018866,16.6071,16.6834,16.5868,16.6427,53656.5575
2007-11-20 14:15:00,32.71,32.8,32.67,32.75,40977.78679379248,16.6427,16.6885,16.6224,16.6631,40977.7868
2007-11-20 14:20:00,32.77,32.79,32.58,32.59,41383.50745511715,16.6733,16.6834,16.5766,16.5817,41383.5075
2007-11-20 14:25:00,32.6,32.61,32.53,32.58,60655.23886803936,16.5868,16.5919,16.5512,16.5766,60655.2389
2007-11-20 14:30:00,32.58,32.65,32.53,32.57,57713.76407343544,16.5766,16.6122,16.5512,16.5715,57713.7641
2007-11-20 14:35:00,32.55,32.68,32.53,32.66,45339.28390303276,16.5613,16.6275,16.5512,16.6173,45339.2839
2007-11-20 14:40:00,32.66,32.7,32.58,32.6,38442.03266051324,16.6173,16.6377,16.5766,16.5868,38442.0327
2007-11-20 14:45:00,32.6,32.73,32.6,32.68,25966.12232477939,16.5868,16.6529,16.5868,16.6275,25966.1223
2007-11-20 14:50:00,32.68,32.71,32.65,32.69,24038.94918348717,16.6275,16.6427,16.6122,16.6326,24038.9492
2007-11-20 14:55:00,32.67,32.67,32.55,32.6,35906.278527234,16.6224,16.6224,16.5613,16.5868,35906.2785
2007-11-20 15:00:00,32.61,32.62,32.54,32.58,33979.10538594178,16.5919,16.597,16.5562,16.5766,33979.1054
2007-11-20 15:05:00,32.59,32.6,32.53,32.55,38442.03266051324,16.5817,16.5868,16.5512,16.5613,38442.0327
2007-11-20 15:10:00,32.56,32.63,32.54,32.62,35906.278527234,16.5664,16.602,16.5562,16.597,35906.2785
2007-11-20 15:15:00,32.6,32.62,32.54,32.55,68059.64093721473,16.5868,16.597,16.5562,16.5613,68059.6409
2007-11-20 15:20:00,32.55,32.65,32.53,32.65,87027.08185414343,16.5613,16.6122,16.5512,16.6122,87027.0819
2007-11-20 15:25:00,32.65,32.82,32.62,32.75,70291.10457450045,16.6122,16.6987,16.597,16.6631,70291.1046
2007-11-20 15:30:00,32.75,32.94,32.74,32.91,71406.83639314333,16.6631,16.7598,16.658,16.7445,71406.8364
2007-11-20 15:35:00,32.91,33.05,32.91,32.93,64306.724819961455,16.7445,16.8157,16.7445,16.7547,64306.7248
2007-11-20 15:40:00,32.94,33.15,32.94,33.07,88649.96449944214,16.7598,16.8666,16.7598,16.8259,88649.9645
2007-11-20 15:45:00,33.07,33.18,33.03,33.11,85708.48970483823,16.8259,16.8819,16.8056,16.8463,85708.4897
2007-11-20 15:50:00,33.12,33.16,32.99,33.01,142205.09179429963,16.8513,16.8717,16.7852,16.7954,142205.0918
2007-11-20 15:55:00,33.01,33.13,33.0,33.11,128714.87980525408,16.7954,16.8564,16.7903,16.8463,128714.8798
2007-11-21 09:30:00,32.73,32.94,32.73,32.92,26777.563647428746,16.6529,16.7598,16.6529,16.7496,26777.5636
2007-11-21 09:35:00,32.91,32.95,32.55,32.59,32761.943401967743,16.7445,16.7649,16.5613,16.5817,32761.9434
2007-11-21 09:40:00,32.57,32.69,32.56,32.69,27791.86530074044,16.5715,16.6326,16.5664,16.6326,27791.8653
2007-11-21 09:45:00,32.68,32.74,32.68,32.7,25053.250836798863,16.6275,16.658,16.6275,16.6377,25053.2508
2007-11-21 09:50:00,32.7,32.73,32.65,32.69,33877.67522061061,16.6377,16.6529,16.6122,16.6326,33877.6752
2007-11-21 09:55:00,32.68,32.72,32.63,32.66,23227.507860837813,16.6275,16.6478,16.602,16.6173,23227.5079
2007-11-21 10:00:00,32.68,32.75,32.58,32.58,27791.86530074044,16.6275,16.6631,16.5766,16.5766,27791.8653
2007-11-21 10:05:00,32.62,32.67,32.53,32.67,56699.46242012375,16.597,16.6224,16.5512,16.6224,56699.4624
2007-11-21 10:10:00,32.65,32.78,32.64,32.77,13693.07231970788,16.6122,16.6784,16.6071,16.6733,13693.0723
2007-11-21 10:15:00,32.78,32.87,32.73,32.73,18155.99959427934,16.6784,16.7241,16.6529,16.6529,18155.9996
2007-11-21 10:20:00,32.74,32.75,32.67,32.68,15924.53595699361,16.658,16.6631,16.6224,16.6275,15924.536
2007-11-21 10:25:00,32.68,32.75,32.65,32.74,15113.094634344254,16.6275,16.6631,16.6122,16.658,15113.0946
2007-11-21 10:30:00,32.74,32.79,32.65,32.69,26168.982655441727,16.658,16.6834,16.6122,16.6326,26168.9827
2007-11-21 10:35:00,32.66,32.7,32.61,32.66,20590.323562227408,16.6173,16.6377,16.5919,16.6173,20590.3236
2007-11-21 10:40:00,32.65,32.7,32.6,32.63,29921.898772695,16.6122,16.6377,16.5868,16.602,29921.8988
2007-11-21 10:45:00,32.62,32.71,32.59,32.68,45034.993407039256,16.597,16.6427,16.5817,16.6275,45034.9934
2007-11-21 10:50:00,32.68,32.69,32.56,32.59,35094.83720458464,16.6275,16.6326,16.5664,16.5817,35094.8372
2007-11-21 10:55:00,32.59,32.68,32.58,32.63,15011.664469013083,16.5817,16.6275,16.5766,16.602,15011.6645
2007-11-21 11:00:00,32.63,32.65,32.56,32.59,40064.91530581195,16.602,16.6122,16.5664,16.5817,40064.9153
2007-11-21 11:05:00,32.59,32.59,32.44,32.5,130236.33228522162,16.5817,16.5817,16.5054,16.5359,130236.3323
2007-11-21 11:10:00,32.48,32.55,32.48,32.51,42600.66943909119,16.5257,16.5613,16.5257,16.541,42600.6694
2007-11-21 11:15:00,32.53,32.54,32.49,32.5,24140.37934881834,16.5512,16.5562,16.5308,16.5359,24140.3793
2007-11-21 11:20:00,32.51,32.52,32.48,32.52,12577.340501065017,16.541,16.5461,16.5257,16.5461,12577.3405
2007-11-21 11:25:00,32.51,32.56,32.45,32.46,36413.42935388985,16.541,16.5664,16.5105,16.5155,36413.4294
2007-11-21 11:30:00,32.46,32.56,32.41,32.52,63698.14382797444,16.5155,16.5664,16.4901,16.5461,63698.1438
2007-11-21 11:35:00,32.52,32.66,32.52,32.65,35906.278527234,16.5461,16.6173,16.5461,16.6122,35906.2785
2007-11-21 11:40:00,32.66,32.66,32.55,32.55,29516.17811137032,16.6173,16.6173,16.5613,16.5613,29516.1781
2007-11-21 11:45:00,32.55,32.59,32.51,32.53,15518.815295668932,16.5613,16.5817,16.541,16.5512,15518.8153
2007-11-21 11:50:00,32.53,32.58,32.52,32.56,8012.983061162389,16.5512,16.5766,16.5461,16.5664,8012.9831
2007-11-21 11:55:00,32.56,32.59,32.53,32.56,8824.424383811745,16.5664,16.5817,16.5512,16.5664,8824.4244
2007-11-21 12:00:00,32.55,32.68,32.55,32.65,14098.79298103256,16.5613,16.6275,16.5613,16.6122,14098.793
2007-11-21 12:05:00,32.67,32.68,32.53,32.53,26371.842986104068,16.6224,16.6275,16.5512,16.5512,26371.843
2007-11-21 12:10:00,32.54,32.58,32.51,32.57,16938.837610305305,16.5562,16.5766,16.541,16.5715,16938.8376
2007-11-21 12:15:00,32.56,32.56,32.51,32.51,11563.038847753322,16.5664,16.5664,16.541,16.541,11563.0388
2007-11-21 12:20:00,32.51,32.52,32.49,32.51,10447.307029110458,16.541,16.5461,16.5308,16.541,10447.307
2007-11-21 12:25:00,32.51,32.53,32.5,32.51,7911.552895831221,16.541,16.5512,16.5359,16.541,7911.5529
2007-11-21 12:30:00,32.51,32.51,32.44,32.45,18967.440916928696,16.541,16.541,16.5054,16.5105,18967.4409
2007-11-21 12:35:00,32.46,32.62,32.45,32.58,44832.13307637692,16.5155,16.597,16.5105,16.5766,44832.1331
2007-11-21 12:40:00,32.58,32.7,32.55,32.64,35601.98803124049,16.5766,16.6377,16.5613,16.6071,35601.988
2007-11-21 12:45:00,32.62,32.66,32.57,32.65,28907.597119383303,16.597,16.6173,16.5715,16.6122,28907.5971
2007-11-21 12:50:00,32.63,32.63,32.53,32.57,21198.904554214423,16.602,16.602,16.5512,16.5715,21198.9046
2007-11-21 12:55:00,32.59,32.76,32.57,32.69,36514.85951922102,16.5817,16.6682,16.5715,16.6326,36514.8595
2007-11-21 13:00:00,32.68,32.76,32.61,32.64,26676.13348209757,16.6275,16.6682,16.5919,16.6071,26676.1335
2007-11-21 13:05:00,32.64,32.72,32.62,32.64,57003.75291611726,16.6071,16.6478,16.597,16.6071,57003.7529
2007-11-21 13:10:00,32.64,32.68,32.61,32.62,13084.491327720863,16.6071,16.6275,16.5919,16.597,13084.4913
2007-11-21 13:15:00,32.61,32.63,32.56,32.58,14707.373973019576,16.5919,16.602,16.5664,16.5766,14707.374
2007-11-21 13:20:00,32.59,32.61,32.55,32.57,22517.496703519628,16.5817,16.5919,16.5613,16.5715,22517.4967
2007-11-21 13:25:00,32.57,32.59,32.53,32.54,11563.038847753322,16.5715,16.5817,16.5512,16.5562,11563.0388
2007-11-21 13:30:00,32.54,32.58,32.54,32.56,6390.100415863678,16.5562,16.5766,16.5562,16.5664,6390.1004
2007-11-21 13:35:00,32.56,32.6,32.54,32.55,10447.307029110458,16.5664,16.5868,16.5562,16.5613,10447.307
2007-11-21 13:40:00,32.55,32.57,32.5,32.55,16127.396287655947,16.5613,16.5715,16.5359,16.5613,16127.3963
2007-11-21 13:45:00,32.55,32.62,32.51,32.6,36210.56902322751,16.5613,16.597,16.541,16.5868,36210.569
2007-11-21 13:50:00,32.59,32.61,32.51,32.52,13895.93265037022,16.5817,16.5919,16.541,16.5461,13895.9327
2007-11-21 13:55:00,32.51,32.62,32.51,32.57,9838.72603712344,16.541,16.597,16.541,16.5715,9838.726
2007-11-21 14:00:00,32.57,32.61,32.55,32.61,11867.329343746833,16.5715,16.5919,16.5613,16.5919,11867.3293
2007-11-21 14:05:00,32.61,32.61,32.52,32.53,27183.284308753424,16.5919,16.5919,16.5461,16.5512,27183.2843
2007-11-21 14:10:00,32.52,32.6,32.51,32.57,38746.32315650675,16.5461,16.5868,16.541,16.5715,38746.3232
2007-11-21 14:15:00,32.55,32.55,32.52,32.53,34181.96571660412,16.5613,16.5613,16.5461,16.5512,34181.9657
2007-11-21 14:20:00,32.52,32.54,32.48,32.5,20996.04422355209,16.5461,16.5562,16.5257,16.5359,20996.0442
2007-11-21 14:25:00,32.5,32.57,32.47,32.52,31139.06075666904,16.5359,16.5715,16.5206,16.5461,31139.0608
2007-11-21 14:30:00,32.52,32.57,32.52,32.55,13287.351658383202,16.5461,16.5715,16.5461,16.5613,13287.3517
2007-11-21 14:35:00,32.55,32.55,32.5,32.51,35500.55786590932,16.5613,16.5613,16.5359,16.541,35500.5579
2007-11-21 14:40:00,32.5,32.54,32.48,32.5,20894.614058220915,16.5359,16.5562,16.5257,16.5359,20894.6141
2007-11-21 14:45:00,32.5,32.58,32.49,32.52,24241.809514149507,16.5359,16.5766,16.5308,16.5461,24241.8095
2007-11-21 14:50:00,32.53,32.58,32.52,32.57,40470.63596713663,16.5512,16.5766,16.5461,16.5715,40470.636
2007-11-21 14:55:00,32.57,32.62,32.52,32.53,62886.70250532508,16.5715,16.597,16.5461,16.5512,62886.7025
2007-11-21 15:00:00,32.52,32.57,32.46,32.51,83882.74672887717,16.5461,16.5715,16.5155,16.541,83882.7467
2007-11-21 15:05:00,32.5,32.54,32.44,32.44,81245.56243026676,16.5359,16.5562,16.5054,16.5054,81245.5624
2007-11-21 15:10:00,32.44,32.49,32.3,32.31,128309.1591439294,16.5054,16.5308,16.4341,16.4392,128309.1591
2007-11-21 15:15:00,32.32,32.35,32.29,32.3,96967.23805659804,16.4443,16.4596,16.429,16.4341,96967.2381
2007-11-21 15:20:00,32.3,32.32,32.22,32.3,179024.24180951415,16.4341,16.4443,16.3934,16.4341,179024.2418
2007-11-21 15:25:00,32.29,32.3,32.15,32.17,121310.47773607873,16.429,16.4341,16.3578,16.368,121310.4777
2007-11-21 15:30:00,32.18,32.27,32.07,32.2,172025.56040166345,16.3731,16.4189,16.3171,16.3833,172025.5604
2007-11-21 15:35:00,32.19,32.24,32.09,32.1,154478.14179937114,16.3782,16.4036,16.3273,16.3324,154478.1418
2007-11-21 15:40:00,32.11,32.11,32.04,32.06,132062.07526118268,16.3375,16.3375,16.3018,16.312,132062.0753
2007-11-21 15:45:00,32.06,32.11,32.05,32.09,163708.28684450756,16.312,16.3375,16.3069,16.3273,163708.2868
2007-11-21 15:50:00,32.09,32.11,32.04,32.07,128410.58930926055,16.3273,16.3375,16.3018,16.3171,128410.5893
2007-11-21 15:55:00,32.06,32.07,31.91,31.94,291003.1443351253,16.312,16.3171,16.2357,16.251,291003.1443
2007-11-23 09:30:00,32.09,32.38,31.97,32.14,35297.69753524698,16.3273,16.4748,16.2662,16.3527,35297.6975
2007-11-23 09:35:00,32.12,32.27,32.12,32.18,25053.250836798863,16.3426,16.4189,16.3426,16.3731,25053.2508
2007-11-23 09:40:00,32.2,32.29,32.16,32.24,33167.664063292425,16.3833,16.429,16.3629,16.4036,33167.6641
2007-11-23 09:45:00,32.2,32.25,32.15,32.17,23126.077695506643,16.3833,16.4087,16.3578,16.368,23126.0777
2007-11-23 09:50:00,32.17,32.17,32.08,32.08,16533.116948980627,16.368,16.368,16.3222,16.3222,16533.1169
2007-11-23 09:55:00,32.08,32.1,32.06,32.08,22821.78719951313,16.3222,16.3324,16.312,16.3222,22821.7872
2007-11-23 10:00:00,32.07,32.14,32.07,32.07,23531.79835683132,16.3171,16.3527,16.3171,16.3171,23531.7984
2007-11-23 10:05:00,32.09,32.17,32.09,32.15,23024.64753017548,16.3273,16.368,16.3273,16.3578,23024.6475
2007-11-23 10:10:00,32.14,32.17,32.11,32.13,13693.07231970788,16.3527,16.368,16.3375,16.3476,13693.0723
2007-11-23 10:15:00,32.14,32.27,32.14,32.24,22517.496703519628,16.3527,16.4189,16.3527,16.4036,22517.4967
2007-11-23 10:20:00,32.25,32.27,32.18,32.22,27589.004970078106,16.4087,16.4189,16.3731,16.3934,27589.005
2007-11-23 10:25:00,32.23,32.25,32.21,32.21,18155.99959427934,16.3985,16.4087,16.3883,16.3883,18155.9996
2007-11-23 10:30:00,32.21,32.22,32.18,32.21,17344.558271629983,16.3883,16.3934,16.3731,16.3883,17344.5583
2007-11-23 10:35:00,32.22,32.27,32.2,32.26,21097.474388883253,16.3934,16.4189,16.3833,16.4138,21097.4744
2007-11-23 10:40:00,32.26,32.27,32.24,32.24,26067.55249011056,16.4138,16.4189,16.4036,16.4036,26067.5525
2007-11-23 10:45:00,32.24,32.28,32.24,32.28,14098.79298103256,16.4036,16.424,16.4036,16.424,14098.793
2007-11-23 10:50:00,32.28,32.32,32.27,32.3,16330.256618318288,16.424,16.4443,16.4189,16.4341,16330.2566
2007-11-23 10:55:00,32.3,32.36,32.3,32.36,17344.558271629983,16.4341,16.4647,16.4341,16.4647,17344.5583
2007-11-23 11:00:00,32.36,32.43,32.36,32.42,29313.31778070798,16.4647,16.5003,16.4647,16.4952,29313.3178
2007-11-23 11:05:00,32.42,32.44,32.42,32.43,20590.323562227408,16.4952,16.5054,16.4952,16.5003,20590.3236
2007-11-23 11:10:00,32.42,32.43,32.42,32.43,12475.910335733848,16.4952,16.5003,16.4952,16.5003,12475.9103
2007-11-23 11:15:00,32.42,32.48,32.42,32.42,20286.033066233897,16.4952,16.5257,16.4952,16.4952,20286.0331
2007-11-23 11:20:00,32.42,32.42,32.31,32.33,41992.08844710417,16.4952,16.4952,16.4392,16.4494,41992.0884
2007-11-23 11:25:00,32.33,32.44,32.32,32.43,16228.826452987118,16.4494,16.5054,16.4443,16.5003,16228.8265
2007-11-23 11:30:00,32.43,32.43,32.36,32.36,16634.547114311797,16.5003,16.5003,16.4647,16.4647,16634.5471
2007-11-23 11:35:00,32.36,32.44,32.36,32.43,11867.329343746833,16.4647,16.5054,16.4647,16.5003,11867.3293
2007-11-23 11:40:00,32.44,32.5,32.43,32.49,14808.804138350746,16.5054,16.5359,16.5003,16.5308,14808.8041
2007-11-23 11:45:00,32.5,32.5,32.44,32.48,21300.3347195456,16.5359,16.5359,16.5054,16.5257,21300.3347
2007-11-23 11:50:00,32.49,32.51,32.48,32.51,15214.524799675424,16.5308,16.541,16.5257,16.541,15214.5248
2007-11-23 11:55:00,32.51,32.51,32.49,32.51,23531.79835683132,16.541,16.541,16.5308,16.541,23531.7984
2007-11-23 12:00:00,32.51,32.51,32.49,32.5,9433.005375798764,16.541,16.541,16.5308,16.5359,9433.0054
2007-11-23 12:05:00,32.5,32.53,32.5,32.53,27284.714474084594,16.5359,16.5512,16.5359,16.5512,27284.7145
2007-11-23 12:10:00,32.53,32.57,32.51,32.53,47063.59671366264,16.5512,16.5715,16.541,16.5512,47063.5967
2007-11-23 12:15:00,32.53,32.53,32.49,32.52,20996.04422355209,16.5512,16.5512,16.5308,16.5461,20996.0442
2007-11-23 12:20:00,32.51,32.52,32.5,32.51,11258.748351759814,16.541,16.5461,16.5359,16.541,11258.7484
2007-11-23 12:25:00,32.5,32.51,32.44,32.44,41282.07728978599,16.5359,16.541,16.5054,16.5054,41282.0773
2007-11-23 12:30:00,32.45,32.5,32.44,32.48,38543.462825844406,16.5105,16.5359,16.5054,16.5257,38543.4628
2007-11-23 12:35:00,32.47,32.49,32.44,32.46,42296.37894309768,16.5206,16.5308,16.5054,16.5155,42296.3789
2007-11-23 12:40:00,32.46,32.49,32.44,32.46,70798.2554011563,16.5155,16.5308,16.5054,16.5155,70798.2554
2007-11-23 12:45:00,32.45,32.47,32.41,32.42,50106.501673597726,16.5105,16.5206,16.4901,16.4952,50106.5017
2007-11-23 12:50:00,32.42,32.42,32.28,32.29,67552.49011055888,16.4952,16.4952,16.424,16.429,67552.4901
2007-11-23 12:55:00,32.29,32.41,32.22,32.41,80434.12110761741,16.429,16.4901,16.3934,16.4901,80434.1211
2007-11-26 09:30:00,32.37,32.52,32.19,32.51,52135.10498022112,16.4698,16.5461,16.3782,16.541,52135.105
2007-11-26 09:35:00,32.51,32.53,32.43,32.53,19880.31240490922,16.541,16.5512,16.5003,16.5512,19880.3124
2007-11-26 09:40:00,32.52,32.53,32.48,32.52,35906.278527234,16.5461,16.5512,16.5257,16.5461,35906.2785
2007-11-26 09:45:00,32.53,32.54,32.41,32.44,55279.440105487374,16.5512,16.5562,16.4901,16.5054,55279.4401
2007-11-26 09:50:00,32.44,32.53,32.42,32.48,44527.8425803834,16.5054,16.5512,16.4952,16.5257,44527.8426
2007-11-26 09:55:00,32.5,32.56,32.49,32.54,67552.49011055888,16.5359,16.5664,16.5308,16.5562,67552.4901
2007-11-26 10:00:00,32.55,32.58,32.46,32.49,56496.602089461405,16.5613,16.5766,16.5155,16.5308,56496.6021
2007-11-26 10:05:00,32.48,32.52,32.44,32.5,54670.85911350035,16.5257,16.5461,16.5054,16.5359,54670.8591
2007-11-26 10:10:00,32.5,32.6,32.49,32.53,78709.80829698752,16.5359,16.5868,16.5308,16.5512,78709.8083
2007-11-26 10:15:00,32.52,32.53,32.34,32.38,29313.31778070798,16.5461,16.5512,16.4545,16.4748,29313.3178
2007-11-26 10:20:00,32.38,32.43,32.3,32.32,45745.00456435744,16.4748,16.5003,16.4341,16.4443,45745.0046
2007-11-26 10:25:00,32.33,32.34,32.29,32.31,34181.96571660412,16.4494,16.4545,16.429,16.4392,34181.9657
2007-11-26 10:30:00,32.31,32.36,32.3,32.32,40267.77563647429,16.4392,16.4647,16.4341,16.4443,40267.7756
2007-11-26 10:35:00,32.33,32.36,32.3,32.33,22923.217364844302,16.4494,16.4647,16.4341,16.4494,22923.2174
2007-11-26 10:40:00,32.32,32.32,32.2,32.2,24951.820671467696,16.4443,16.4443,16.3833,16.3833,24951.8207
2007-11-26 10:45:00,32.19,32.27,32.19,32.26,44020.69175372756,16.3782,16.4189,16.3782,16.4138,44020.6918
2007-11-26 10:50:00,32.28,32.31,32.25,32.26,27386.14463941576,16.424,16.4392,16.4087,16.4138,27386.1446
2007-11-26 10:55:00,32.26,32.28,32.23,32.25,22923.217364844302,16.4138,16.424,16.3985,16.4087,22923.2174
2007-11-26 11:00:00,32.26,32.38,32.25,32.37,18561.720255604017,16.4138,16.4748,16.4087,16.4698,18561.7203
2007-11-26 11:05:00,32.37,32.43,32.35,32.35,26676.13348209757,16.4698,16.5003,16.4596,16.4596,26676.1335
2007-11-26 11:10:00,32.35,32.35,32.25,32.25,34080.53555127295,16.4596,16.4596,16.4087,16.4087,34080.5356
2007-11-26 11:15:00,32.25,32.31,32.25,32.31,22010.34587686378,16.4087,16.4392,16.4087,16.4392,22010.3459
2007-11-26 11:20:00,32.31,32.33,32.28,32.3,26371.842986104068,16.4392,16.4494,16.424,16.4341,26371.843
2007-11-26 11:25:00,32.3,32.33,32.29,32.31,26473.27315143524,16.4341,16.4494,16.429,16.4392,26473.2732
2007-11-26 11:30:00,32.3,32.34,32.23,32.28,36007.70869256517,16.4341,16.4545,16.3985,16.424,36007.7087
2007-11-26 11:35:00,32.28,32.37,32.28,32.34,21706.05538087027,16.424,16.4698,16.424,16.4545,21706.0554
2007-11-26 11:40:00,32.36,32.37,32.31,32.34,19778.88223957805,16.4647,16.4698,16.4392,16.4545,19778.8822
2007-11-26 11:45:00,32.34,32.37,32.31,32.34,225986.4083578456,16.4545,16.4698,16.4392,16.4545,225986.4084
2007-11-26 11:50:00,32.32,32.38,32.31,32.37,20387.463231565067,16.4443,16.4748,16.4392,16.4698,20387.4632
2007-11-26 11:55:00,32.36,32.41,32.34,32.37,21401.764884876764,16.4647,16.4901,16.4545,16.4698,21401.7649
2007-11-26 12:00:00,32.36,32.45,32.36,32.42,22010.34587686378,16.4647,16.5105,16.4647,16.4952,22010.3459
2007-11-26 12:05:00,32.44,32.46,32.41,32.45,13388.781823714373,16.5054,16.5155,16.4901,16.5105,13388.7818
2007-11-26 12:10:00,32.45,32.48,32.39,32.42,23937.519018156,16.5105,16.5257,16.4799,16.4952,23937.519
2007-11-26 12:15:00,32.42,32.42,32.38,32.38,36210.56902322751,16.4952,16.4952,16.4748,16.4748,36210.569
2007-11-26 12:20:00,32.37,32.43,32.37,32.43,19271.731412922203,16.4698,16.5003,16.4698,16.5003,19271.7314
2007-11-26 12:25:00,32.43,32.51,32.42,32.51,25053.250836798863,16.5003,16.541,16.4952,16.541,25053.2508
2007-11-26 12:30:00,32.51,32.52,32.49,32.49,18967.440916928696,16.541,16.5461,16.5308,16.5308,18967.4409
2007-11-26 12:35:00,32.5,32.53,32.48,32.49,13693.07231970788,16.5359,16.5512,16.5257,16.5308,13693.0723
2007-11-26 12:40:00,32.48,32.49,32.41,32.49,25661.83182878588,16.5257,16.5308,16.4901,16.5308,25661.8318
2007-11-26 12:45:00,32.49,32.5,32.42,32.49,30530.47976468201,16.5308,16.5359,16.4952,16.5308,30530.4798
2007-11-26 12:50:00,32.47,32.48,32.37,32.39,15417.385130337763,16.5206,16.5257,16.4698,16.4799,15417.3851
2007-11-26 12:55:00,32.38,32.45,32.38,32.43,17040.267775636476,16.4748,16.5105,16.4748,16.5003,17040.2678
2007-11-26 13:00:00,32.43,32.44,32.39,32.43,15924.53595699361,16.5003,16.5054,16.4799,16.5003,15924.536
2007-11-26 13:05:00,32.44,32.5,32.39,32.46,93518.61243533828,16.5054,16.5359,16.4799,16.5155,93518.6124
2007-11-26 13:10:00,32.45,32.47,32.4,32.42,13997.36281570139,16.5105,16.5206,16.485,16.4952,13997.3628
2007-11-26 13:15:00,32.43,32.45,32.41,32.45,17141.697940967642,16.5003,16.5105,16.4901,16.5105,17141.6979
2007-11-26 13:20:00,32.44,32.44,32.41,32.42,12273.050005071507,16.5054,16.5054,16.4901,16.4952,12273.05
2007-11-26 13:25:00,32.42,32.45,32.4,32.44,21807.48554620144,16.4952,16.5105,16.485,16.5054,21807.4855
2007-11-26 13:30:00,32.44,32.47,32.42,32.45,26676.13348209757,16.5054,16.5206,16.4952,16.5105,26676.1335
2007-11-26 13:35:00,32.44,32.5,32.44,32.47,21198.904554214423,16.5054,16.5359,16.5054,16.5206,21198.9046
2007-11-26 13:40:00,32.47,32.49,32.41,32.42,30530.47976468201,16.5206,16.5308,16.4901,16.4952,30530.4798
2007-11-26 13:45:00,32.42,32.42,32.34,32.4,43513.540927071714,16.4952,16.4952,16.4545,16.485,43513.5409
2007-11-26 13:50:00,32.4,32.43,32.35,32.35,31544.781417993712,16.485,16.5003,16.4596,16.4596,31544.7814
2007-11-26 13:55:00,32.36,32.4,32.32,32.34,38949.18348716908,16.4647,16.485,16.4443,16.4545,38949.1835
2007-11-26 14:00:00,32.34,32.39,32.34,32.36,33167.664063292425,16.4545,16.4799,16.4545,16.4647,33167.6641
2007-11-26 14:05:00,32.34,32.42,32.3,32.4,35297.69753524698,16.4545,16.4952,16.4341,16.485,35297.6975
2007-11-26 14:10:00,32.4,32.4,32.32,32.35,44020.69175372756,16.485,16.485,16.4443,16.4596,44020.6918
2007-11-26 14:15:00,32.35,32.37,32.32,32.35,32356.22274064307,16.4596,16.4698,16.4443,16.4596,32356.2227
2007-11-26 14:20:00,32.35,32.39,32.35,32.37,24444.669844811848,16.4596,16.4799,16.4596,16.4698,24444.6698
2007-11-26 14:25:00,32.36,32.4,32.35,32.39,19373.161578253374,16.4647,16.485,16.4596,16.4799,19373.1616
2007-11-26 14:30:00,32.38,32.41,32.3,32.33,21401.764884876764,16.4748,16.4901,16.4341,16.4494,21401.7649
2007-11-26 14:35:00,32.32,32.35,32.28,32.28,32254.79257531189,16.4443,16.4596,16.424,16.424,32254.7926
2007-11-26 14:40:00,32.28,32.32,32.26,32.3,38036.31199918856,16.424,16.4443,16.4138,16.4341,38036.312
2007-11-26 14:45:00,32.28,32.28,32.24,32.25,24343.23967948068,16.424,16.424,16.4036,16.4087,24343.2397
2007-11-26 14:50:00,32.25,32.36,32.23,32.23,35804.84836190283,16.4087,16.4647,16.3985,16.3985,35804.8484
2007-11-26 14:55:00,32.23,32.24,32.14,32.16,25966.12232477939,16.3985,16.4036,16.3527,16.3629,25966.1223
2007-11-26 15:00:00,32.15,32.18,32.09,32.13,61669.54052135105,16.3578,16.3731,16.3273,16.3476,61669.5405
2007-11-26 15:05:00,32.13,32.19,32.12,32.14,56699.46242012375,16.3476,16.3782,16.3426,16.3527,56699.4624
2007-11-26 15:10:00,32.15,32.15,32.06,32.14,69073.94259052642,16.3578,16.3578,16.312,16.3527,69073.9426
2007-11-26 15:15:00,32.14,32.17,32.07,32.08,55786.59093214322,16.3527,16.368,16.3171,16.3222,55786.5909
2007-11-26 15:20:00,32.05,32.06,31.89,31.98,97981.53970990972,16.3069,16.312,16.2255,16.2713,97981.5397
2007-11-26 15:25:00,31.98,32.02,31.88,31.98,72421.13804645502,16.2713,16.2917,16.2204,16.2713,72421.138
2007-11-26 15:30:00,31.98,32.05,31.97,32.05,93214.32193934477,16.2713,16.3069,16.2662,16.3069,93214.3219
2007-11-26 15:35:00,32.06,32.06,31.98,32.01,140379.34881833856,16.312,16.312,16.2713,16.2866,140379.3488
2007-11-26 15:40:00,32.01,32.16,31.99,32.13,222030.63190993,16.2866,16.3629,16.2764,16.3476,222030.6319
2007-11-26 15:45:00,32.13,32.16,32.06,32.11,184501.4707373973,16.3476,16.3629,16.312,16.3375,184501.4707
2007-11-26 15:50:00,32.12,32.13,32.06,32.09,227203.5703418197,16.3426,16.3476,16.312,16.3273,227203.5703
2007-11-26 15:55:00,32.1,32.18,32.02,32.02,312303.47905467084,16.3324,16.3731,16.2917,16.2917,312303.4791
2007-11-27 09:30:00,32.25,32.25,32.0,32.14,44223.5520843899,16.4087,16.4087,16.2815,16.3527,44223.5521
2007-11-27 09:35:00,32.18,32.54,32.16,32.4,30429.04959935085,16.3731,16.5562,16.3629,16.485,30429.0496
2007-11-27 09:40:00,32.4,32.53,32.27,32.31,47976.46820164317,16.485,16.5512,16.4189,16.4392,47976.4682
2007-11-27 09:45:00,32.3,32.38,32.26,32.38,49700.78101227305,16.4341,16.4748,16.4138,16.4748,49700.781
2007-11-27 09:50:00,32.38,32.41,32.27,32.27,35703.41819657166,16.4748,16.4901,16.4189,16.4189,35703.4182
2007-11-27 09:55:00,32.27,32.3,32.12,32.22,33066.233897961254,16.4189,16.4341,16.3426,16.3934,33066.2339
2007-11-27 10:00:00,32.23,32.32,32.17,32.2,68161.0711025459,16.3985,16.4443,16.368,16.3833,68161.0711
2007-11-27 10:05:00,32.19,32.24,32.06,32.06,46252.155391013286,16.3782,16.4036,16.312,16.312,46252.1554
2007-11-27 10:10:00,32.06,32.09,32.03,32.03,41079.216959123645,16.312,16.3273,16.2968,16.2968,41079.217
2007-11-27 10:15:00,32.04,32.14,32.03,32.12,40267.77563647429,16.3018,16.3527,16.2968,16.3426,40267.7756
2007-11-27 10:20:00,32.12,32.28,32.11,32.24,47165.02687899381,16.3426,16.424,16.3375,16.4036,47165.0269
2007-11-27 10:25:00,32.23,32.27,32.13,32.19,58829.4958920783,16.3985,16.4189,16.3476,16.3782,58829.4959
2007-11-27 10:30:00,32.18,32.2,32.14,32.14,25763.26199411705,16.3731,16.3833,16.3527,16.3527,25763.262
2007-11-27 10:35:00,32.15,32.23,32.12,32.2,50410.79216959124,16.3578,16.3985,16.3426,16.3833,50410.7922
2007-11-27 10:40:00,32.2,32.22,32.11,32.15,53250.83679886398,16.3833,16.3934,16.3375,16.3578,53250.8368
2007-11-27 10:45:00,32.15,32.29,32.15,32.25,35399.12770057815,16.3578,16.429,16.3578,16.4087,35399.1277
2007-11-27 10:50:00,32.26,32.38,32.26,32.31,21300.3347195456,16.4138,16.4748,16.4138,16.4392,21300.3347
2007-11-27 10:55:00,32.31,32.43,32.3,32.38,30429.04959935085,16.4392,16.5003,16.4341,16.4748,30429.0496
2007-11-27 11:00:00,32.38,32.42,32.24,32.25,39456.33431382493,16.4748,16.4952,16.4036,16.4087,39456.3343
2007-11-27 11:05:00,32.26,32.26,32.24,32.24,17953.139263617,16.4138,16.4138,16.4036,16.4036,17953.1393
2007-11-27 11:10:00,32.24,32.28,32.19,32.19,36819.15001521452,16.4036,16.424,16.3782,16.3782,36819.15
2007-11-27 11:15:00,32.19,32.26,32.19,32.23,31646.211583324883,16.3782,16.4138,16.3782,16.3985,31646.2116
2007-11-27 11:20:00,32.22,32.22,32.15,32.16,31139.06075666904,16.3934,16.3934,16.3578,16.3629,31139.0608
2007-11-27 11:25:00,32.16,32.26,32.15,32.23,27386.14463941576,16.3629,16.4138,16.3578,16.3985,27386.1446
2007-11-27 11:30:00,32.23,32.34,32.22,32.29,42702.09960442236,16.3985,16.4545,16.3934,16.429,42702.0996
2007-11-27 11:35:00,32.29,32.38,32.22,32.35,47165.02687899381,16.429,16.4748,16.3934,16.4596,47165.0269
2007-11-27 11:40:00,32.35,32.42,32.32,32.33,33573.3847246171,16.4596,16.4952,16.4443,16.4494,33573.3847
2007-11-27 11:45:00,32.33,32.34,32.29,32.3,17851.70909828583,16.4494,16.4545,16.429,16.4341,17851.7091
2007-11-27 11:50:00,32.29,32.3,32.2,32.26,26574.703316766405,16.429,16.4341,16.3833,16.4138,26574.7033
2007-11-27 11:55:00,32.24,32.31,32.24,32.27,20184.60290090273,16.4036,16.4392,16.4036,16.4189,20184.6029
2007-11-27 12:00:00,32.27,32.35,32.27,32.32,23531.79835683132,16.4189,16.4596,16.4189,16.4443,23531.7984
2007-11-27 12:05:00,32.32,32.51,32.29,32.39,83781.316563546,16.4443,16.541,16.429,16.4799,83781.3166
2007-11-27 12:10:00,32.39,32.39,32.28,32.28,26574.703316766405,16.4799,16.4799,16.424,16.424,26574.7033
2007-11-27 12:15:00,32.27,32.35,32.27,32.33,17445.988436961154,16.4189,16.4596,16.4189,16.4494,17445.9884
2007-11-27 12:20:00,32.32,32.36,32.26,32.36,28400.44629272745,16.4443,16.4647,16.4138,16.4647,28400.4463
2007-11-27 12:25:00,32.36,32.36,32.28,32.33,25661.83182878588,16.4647,16.4647,16.424,16.4494,25661.8318
2007-11-27 12:30:00,32.33,32.42,32.33,32.41,26980.423978091083,16.4494,16.4952,16.4494,16.4901,26980.424
2007-11-27 12:35:00,32.41,32.47,32.4,32.44,20590.323562227408,16.4901,16.5206,16.485,16.5054,20590.3236
2007-11-27 12:40:00,32.43,32.48,32.41,32.42,18866.010751597525,16.5003,16.5257,16.4901,16.4952,18866.0108
2007-11-27 12:45:00,32.44,32.49,32.42,32.49,32559.08307130541,16.5054,16.5308,16.4952,16.5308,32559.0831
2007-11-27 12:50:00,32.49,32.55,32.49,32.55,44426.41241505224,16.5308,16.5613,16.5308,16.5613,44426.4124
2007-11-27 12:55:00,32.55,32.56,32.43,32.43,26270.412820772897,16.5613,16.5664,16.5003,16.5003,26270.4128
2007-11-27 13:00:00,32.43,32.45,32.37,32.39,38644.89299117558,16.5003,16.5105,16.4698,16.4799,38644.893
2007-11-27 13:05:00,32.39,32.47,32.37,32.47,18054.56942894817,16.4799,16.5206,16.4698,16.5206,18054.5694
2007-11-27 13:10:00,32.48,32.51,32.46,32.47,24850.39050613653,16.5257,16.541,16.5155,16.5206,24850.3905
2007-11-27 13:15:00,32.46,32.48,32.39,32.43,24546.10001014301,16.5155,16.5257,16.4799,16.5003,24546.1
2007-11-27 13:20:00,32.44,32.49,32.43,32.48,23328.938026168984,16.5054,16.5308,16.5003,16.5257,23328.938
2007-11-27 13:25:00,32.48,32.51,32.45,32.45,28096.15579673395,16.5257,16.541,16.5105,16.5105,28096.1558
2007-11-27 13:30:00,32.45,32.46,32.37,32.38,20387.463231565067,16.5105,16.5155,16.4698,16.4748,20387.4632
2007-11-27 13:35:00,32.38,32.39,32.35,32.38,26270.412820772897,16.4748,16.4799,16.4596,16.4748,26270.4128
2007-11-27 13:40:00,32.37,32.37,32.29,32.3,20894.614058220915,16.4698,16.4698,16.429,16.4341,20894.6141
2007-11-27 13:45:00,32.3,32.31,32.26,32.27,20286.033066233897,16.4341,16.4392,16.4138,16.4189,20286.0331
2007-11-27 13:50:00,32.28,32.28,32.1,32.1,49802.21117760422,16.424,16.424,16.3324,16.3324,49802.2112
2007-11-27 13:55:00,32.1,32.19,32.09,32.19,54467.99878283802,16.3324,16.3782,16.3273,16.3782,54467.9988
2007-11-27 14:00:00,32.2,32.21,32.06,32.1,37529.16117253271,16.3833,16.3883,16.312,16.3324,37529.1612
2007-11-27 14:05:00,32.1,32.17,32.09,32.1,47367.88720965615,16.3324,16.368,16.3273,16.3324,47367.8872
2007-11-27 14:10:00,32.1,32.2,32.1,32.19,33167.664063292425,16.3324,16.3833,16.3324,16.3782,33167.6641
2007-11-27 14:15:00,32.2,32.22,32.13,32.21,51627.95415356527,16.3833,16.3934,16.3476,16.3883,51627.9542
2007-11-27 14:20:00,32.21,32.22,32.13,32.17,47875.038036312,16.3883,16.3934,16.3476,16.368,47875.038
2007-11-27 14:25:00,32.16,32.22,32.11,32.17,26676.13348209757,16.3629,16.3934,16.3375,16.368,26676.1335
2007-11-27 14:30:00,32.16,32.16,32.12,32.12,23633.22852216249,16.3629,16.3629,16.3426,16.3426,23633.2285
2007-11-27 14:35:00,32.13,32.13,31.94,31.99,50410.79216959124,16.3476,16.3476,16.251,16.2764,50410.7922
2007-11-27 14:40:00,32.01,32.03,31.88,31.91,30327.61943401968,16.2866,16.2968,16.2204,16.2357,30327.6194
2007-11-27 14:45:00,31.9,31.98,31.9,31.95,24748.960340805355,16.2306,16.2713,16.2306,16.2561,24748.9603
2007-11-27 14:50:00,31.96,31.99,31.92,31.95,41789.22811644183,16.2611,16.2764,16.2408,16.2561,41789.2281
2007-11-27 14:55:00,31.95,32.0,31.92,31.96,50410.79216959124,16.2561,16.2815,16.2408,16.2611,50410.7922
2007-11-27 15:00:00,31.97,32.0,31.9,31.9,53960.847956182166,16.2662,16.2815,16.2306,16.2306,53960.848
2007-11-27 15:05:00,31.9,31.95,31.9,31.92,62785.27233999391,16.2306,16.2561,16.2306,16.2408,62785.2723
2007-11-27 15:10:00,31.92,32.02,31.92,31.94,128816.30997058524,16.2408,16.2917,16.2408,16.251,128816.31
2007-11-27 15:15:00,31.94,31.95,31.85,31.9,80839.84176894209,16.251,16.2561,16.2052,16.2306,80839.8418
2007-11-27 15:20:00,31.91,31.92,31.85,31.87,89867.12648341617,16.2357,16.2408,16.2052,16.2154,89867.1265
2007-11-27 15:25:00,31.87,31.88,31.76,31.78,131656.354599858,16.2154,16.2204,16.1594,16.1696,131656.3546
2007-11-27 15:30:00,31.78,31.97,31.78,31.96,115021.8074855462,16.1696,16.2662,16.1696,16.2611,115021.8075
2007-11-27 15:35:00,31.96,32.07,31.95,32.05,107820.26574703316,16.2611,16.3171,16.2561,16.3069,107820.2657
2007-11-27 15:40:00,32.06,32.1,31.96,32.01,121411.90790140988,16.312,16.3324,16.2611,16.2866,121411.9079
2007-11-27 15:45:00,32.01,32.06,31.96,32.04,119687.59509078,16.2866,16.312,16.2611,16.3018,119687.5951
2007-11-27 15:50:00,32.04,32.08,32.02,32.06,156506.74510599452,16.3018,16.3222,16.2917,16.312,156506.7451
2007-11-27 15:55:00,32.06,32.13,32.04,32.09,174662.74470027385,16.312,16.3476,16.3018,16.3273,174662.7447
2007-11-28 09:30:00,32.37,32.5,32.14,32.42,29211.88761537681,16.4698,16.5359,16.3527,16.4952,29211.8876
2007-11-28 09:35:00,32.39,32.51,32.31,32.42,30429.04959935085,16.4799,16.541,16.4392,16.4952,30429.0496
2007-11-28 09:40:00,32.42,32.54,32.41,32.51,135612.1310477736,16.4952,16.5562,16.4901,16.541,135612.131
2007-11-28 09:45:00,32.51,32.61,32.5,32.6,61466.68019068871,16.541,16.5919,16.5359,16.5868,61466.6802
2007-11-28 09:50:00,32.59,32.6,32.51,32.53,63596.71366264327,16.5817,16.5868,16.541,16.5512,63596.7137
2007-11-28 09:55:00,32.53,32.59,32.51,32.53,30023.32893802617,16.5512,16.5817,16.541,16.5512,30023.3289
2007-11-28 10:00:00,32.52,32.59,32.46,32.51,29617.60827670149,16.5461,16.5817,16.5155,16.541,29617.6083
2007-11-28 10:05:00,32.52,32.58,32.49,32.49,28501.87645805863,16.5461,16.5766,16.5308,16.5308,28501.8765
2007-11-28 10:10:00,32.49,32.53,32.49,32.52,15011.664469013083,16.5308,16.5512,16.5308,16.5461,15011.6645
2007-11-28 10:15:00,32.53,32.62,32.52,32.6,43310.68059640937,16.5512,16.597,16.5461,16.5868,43310.6806
2007-11-28 10:20:00,32.59,32.74,32.59,32.68,93011.46160868242,16.5817,16.658,16.5817,16.6275,93011.4616
2007-11-28 10:25:00,32.68,32.78,32.62,32.77,94735.7744193123,16.6275,16.6784,16.597,16.6733,94735.7744
2007-11-28 10:30:00,32.77,32.78,32.71,32.75,30023.32893802617,16.6733,16.6784,16.6427,16.6631,30023.3289
2007-11-28 10:35:00,32.74,32.78,32.73,32.76,38036.31199918856,16.658,16.6784,16.6529,16.6682,38036.312
2007-11-28 10:40:00,32.75,32.82,32.74,32.75,81955.57358758495,16.6631,16.6987,16.658,16.6631,81955.5736
2007-11-28 10:45:00,32.77,32.8,32.74,32.78,23430.36819150015,16.6733,16.6885,16.658,16.6784,23430.3682
2007-11-28 10:50:00,32.78,32.82,32.76,32.78,12374.480170402678,16.6784,16.6987,16.6682,16.6784,12374.4802
2007-11-28 10:55:00,32.78,32.8,32.75,32.79,12983.061162389697,16.6784,16.6885,16.6631,16.6834,12983.0612
2007-11-28 11:00:00,32.79,32.81,32.76,32.77,27589.004970078106,16.6834,16.6936,16.6682,16.6733,27589.005
2007-11-28 11:05:00,32.77,32.82,32.75,32.77,48280.75869763668,16.6733,16.6987,16.6631,16.6733,48280.7587
2007-11-28 11:10:00,32.77,32.81,32.75,32.78,16533.116948980627,16.6733,16.6936,16.6631,16.6784,16533.1169
2007-11-28 11:15:00,32.78,32.85,32.78,32.8,23430.36819150015,16.6784,16.714,16.6784,16.6885,23430.3682
2007-11-28 11:20:00,32.81,32.81,32.76,32.76,8520.133887818238,16.6936,16.6936,16.6682,16.6682,8520.1339
2007-11-28 11:25:00,32.78,32.82,32.76,32.82,12273.050005071507,16.6784,16.6987,16.6682,16.6987,12273.05
2007-11-28 11:30:00,32.81,32.82,32.74,32.75,17648.84876762349,16.6936,16.6987,16.658,16.6631,17648.8488
2007-11-28 11:35:00,32.76,32.83,32.76,32.76,18155.99959427934,16.6682,16.7038,16.6682,16.6682,18155.9996
2007-11-28 11:40:00,32.77,32.83,32.76,32.81,12273.050005071507,16.6733,16.7038,16.6682,16.6936,12273.05
2007-11-28 11:45:00,32.81,32.81,32.73,32.75,17141.697940967642,16.6936,16.6936,16.6529,16.6631,17141.6979
2007-11-28 11:50:00,32.74,32.74,32.68,32.73,14200.223146363727,16.658,16.658,16.6275,16.6529,14200.2231
2007-11-28 11:55:00,32.75,32.79,32.74,32.78,5984.379754539,16.6631,16.6834,16.658,16.6784,5984.3798
2007-11-28 12:00:00,32.78,32.84,32.78,32.82,13693.07231970788,16.6784,16.7089,16.6784,16.6987,13693.0723
2007-11-28 12:05:00,32.82,32.89,32.82,32.88,17040.267775636476,16.6987,16.7343,16.6987,16.7292,17040.2678
2007-11-28 12:10:00,32.88,32.93,32.85,32.9,45440.71406836393,16.7292,16.7547,16.714,16.7394,45440.7141
2007-11-28 12:15:00,32.9,32.92,32.86,32.92,17040.267775636476,16.7394,16.7496,16.7191,16.7496,17040.2678
2007-11-28 12:20:00,32.92,32.99,32.9,32.98,16330.256618318288,16.7496,16.7852,16.7394,16.7801,16330.2566
2007-11-28 12:25:00,32.96,33.02,32.95,33.01,21706.05538087027,16.7699,16.8005,16.7649,16.7954,21706.0554
2007-11-28 12:30:00,33.02,33.06,32.99,33.0,46150.72522568212,16.8005,16.8208,16.7852,16.7903,46150.7252
2007-11-28 12:35:00,32.99,33.02,32.97,33.0,15518.815295668932,16.7852,16.8005,16.775,16.7903,15518.8153
2007-11-28 12:40:00,33.0,33.05,32.99,33.02,28299.016127396288,16.7903,16.8157,16.7852,16.8005,28299.0161
2007-11-28 12:45:00,33.02,33.07,33.0,33.04,31341.92108733137,16.8005,16.8259,16.7903,16.8106,31341.9211
2007-11-28 12:50:00,33.04,33.04,32.98,32.99,12475.910335733848,16.8106,16.8106,16.7801,16.7852,12475.9103
2007-11-28 12:55:00,32.99,33.03,32.99,33.02,20996.04422355209,16.7852,16.8056,16.7852,16.8005,20996.0442
2007-11-28 13:00:00,33.02,33.03,32.95,32.97,47773.60787098083,16.8005,16.8056,16.7649,16.775,47773.6079
2007-11-28 13:05:00,32.98,32.98,32.91,32.92,8824.424383811745,16.7801,16.7801,16.7445,16.7496,8824.4244
2007-11-28 13:10:00,32.93,32.97,32.91,32.94,12273.050005071507,16.7547,16.775,16.7445,16.7598,12273.05
2007-11-28 13:15:00,32.93,33.05,32.93,33.02,21097.474388883253,16.7547,16.8157,16.7547,16.8005,21097.4744
2007-11-28 13:20:00,33.02,33.05,33.01,33.04,18460.290090272847,16.8005,16.8157,16.7954,16.8106,18460.2901
2007-11-28 13:25:00,33.04,33.06,33.01,33.02,25357.54133279237,16.8106,16.8208,16.7954,16.8005,25357.5413
2007-11-28 13:30:00,33.03,33.06,33.0,33.04,20184.60290090273,16.8056,16.8208,16.7903,16.8106,20184.6029
2007-11-28 13:35:00,33.04,33.12,33.01,33.06,62582.41200933157,16.8106,16.8513,16.7954,16.8208,62582.412
2007-11-28 13:40:00,33.06,33.06,32.99,33.0,10853.027690435136,16.8208,16.8208,16.7852,16.7903,10853.0277
2007-11-28 13:45:00,33.01,33.04,33.0,33.04,5680.089258545491,16.7954,16.8106,16.7903,16.8106,5680.0893
2007-11-28 13:50:00,33.05,33.12,33.03,33.11,18155.99959427934,16.8157,16.8513,16.8056,16.8463,18155.9996
2007-11-28 13:55:00,33.11,33.25,33.11,33.13,36616.28968455218,16.8463,16.9175,16.8463,16.8564,36616.2897
2007-11-28 14:00:00,33.12,33.17,33.09,33.1,23024.64753017548,16.8513,16.8768,16.8361,16.8412,23024.6475
2007-11-28 14:05:00,33.11,33.23,33.11,33.23,19576.02190891571,16.8463,16.9073,16.8463,16.9073,19576.0219
2007-11-28 14:10:00,33.22,33.25,33.2,33.23,17851.70909828583,16.9022,16.9175,16.8921,16.9073,17851.7091
2007-11-28 14:15:00,33.21,33.27,33.21,33.23,38442.03266051324,16.8971,16.9277,16.8971,16.9073,38442.0327
2007-11-28 14:20:00,33.24,33.26,33.23,33.25,31443.35125266254,16.9124,16.9226,16.9073,16.9175,31443.3513
2007-11-28 14:25:00,33.25,33.27,33.2,33.24,40572.06613246779,16.9175,16.9277,16.8921,16.9124,40572.0661
2007-11-28 14:30:00,33.24,33.27,33.22,33.26,37934.88183385739,16.9124,16.9277,16.9022,16.9226,37934.8818
2007-11-28 14:35:00,33.26,33.27,33.21,33.21,96054.36656861752,16.9226,16.9277,16.8971,16.8971,96054.3666
2007-11-28 14:40:00,33.21,33.21,33.11,33.13,33370.524393954765,16.8971,16.8971,16.8463,16.8564,33370.5244
2007-11-28 14:45:00,33.12,33.18,33.11,33.17,37326.300841870376,16.8513,16.8819,16.8463,16.8768,37326.3008
2007-11-28 14:50:00,33.17,33.21,33.11,33.12,60452.378537377015,16.8768,16.8971,16.8463,16.8513,60452.3785
2007-11-28 14:55:00,33.12,33.15,33.09,33.14,88345.67400344863,16.8513,16.8666,16.8361,16.8615,88345.674
2007-11-28 15:00:00,33.11,33.18,33.05,33.16,96155.79673394868,16.8463,16.8819,16.8157,16.8717,96155.7967
2007-11-28 15:05:00,33.16,33.18,33.09,33.12,55482.30043614971,16.8717,16.8819,16.8361,16.8513,55482.3004
2007-11-28 15:10:00,33.14,33.26,33.12,33.25,99300.13185921492,16.8615,16.9226,16.8513,16.9175,99300.1319
2007-11-28 15:15:00,33.25,33.27,33.21,33.25,69479.6632518511,16.9175,16.9277,16.8971,16.9175,69479.6633
2007-11-28 15:20:00,33.25,33.27,33.21,33.22,47875.038036312,16.9175,16.9277,16.8971,16.9022,47875.038
2007-11-28 15:25:00,33.21,33.25,33.21,33.25,27994.72563140278,16.8971,16.9175,16.8971,16.9175,27994.7256
2007-11-28 15:30:00,33.24,33.25,33.16,33.17,105588.80210974744,16.9124,16.9175,16.8717,16.8768,105588.8021
2007-11-28 15:35:00,33.16,33.25,33.13,33.2,76376.91449437062,16.8717,16.9175,16.8564,16.8921,76376.9145
2007-11-28 15:40:00,33.2,33.24,33.12,33.16,136423.57237042295,16.8921,16.9124,16.8513,16.8717,136423.5724
2007-11-28 15:45:00,33.15,33.21,33.09,33.09,108733.1372350137,16.8666,16.8971,16.8361,16.8361,108733.1372
2007-11-28 15:50:00,33.08,33.18,33.07,33.1,260168.37407444973,16.831,16.8819,16.8259,16.8412,260168.3741
2007-11-28 15:55:00,33.1,33.13,33.01,33.05,395577.644791561,16.8412,16.8564,16.7954,16.8157,395577.6448
2007-11-29 09:30:00,32.88,33.0,32.71,32.93,37224.870676539205,16.7292,16.7903,16.6427,16.7547,37224.8707
2007-11-29 09:35:00,32.93,32.99,32.84,32.86,33269.094228623595,16.7547,16.7852,16.7089,16.7191,33269.0942
2007-11-29 09:40:00,32.86,32.88,32.78,32.88,33066.233897961254,16.7191,16.7292,16.6784,16.7292,33066.2339
2007-11-29 09:45:00,32.89,32.93,32.72,32.76,40166.34547114312,16.7343,16.7547,16.6478,16.6682,40166.3455
2007-11-29 09:50:00,32.74,32.8,32.66,32.73,25763.26199411705,16.658,16.6885,16.6173,16.6529,25763.262
2007-11-29 09:55:00,32.73,32.73,32.63,32.65,29313.31778070798,16.6529,16.6529,16.602,16.6122,29313.3178
2007-11-29 10:00:00,32.64,32.73,32.61,32.61,58525.2053960848,16.6071,16.6529,16.5919,16.5919,58525.2054
2007-11-29 10:05:00,32.62,32.64,32.47,32.5,51019.37316157825,16.597,16.6071,16.5206,16.5359,51019.3732
2007-11-29 10:10:00,32.51,32.59,32.48,32.51,35601.98803124049,16.541,16.5817,16.5257,16.541,35601.988
2007-11-29 10:15:00,32.51,32.55,32.5,32.52,25458.97149812354,16.541,16.5613,16.5359,16.5461,25458.9715
2007-11-29 10:20:00,32.52,32.54,32.5,32.52,40166.34547114312,16.5461,16.5562,16.5359,16.5461,40166.3455
2007-11-29 10:25:00,32.51,32.53,32.46,32.47,50715.08266558475,16.541,16.5512,16.5155,16.5206,50715.0827
2007-11-29 10:30:00,32.47,32.53,32.42,32.5,34790.54670859114,16.5206,16.5512,16.4952,16.5359,34790.5467
2007-11-29 10:35:00,32.48,32.57,32.46,32.53,47875.038036312,16.5257,16.5715,16.5155,16.5512,47875.038
2007-11-29 10:40:00,32.53,32.54,32.41,32.41,33370.524393954765,16.5512,16.5562,16.4901,16.4901,33370.5244
2007-11-29 10:45:00,32.41,32.48,32.41,32.43,38746.32315650675,16.4901,16.5257,16.4901,16.5003,38746.3232
2007-11-29 10:50:00,32.44,32.45,32.42,32.44,33776.24505527944,16.5054,16.5105,16.4952,16.5054,33776.2451
2007-11-29 10:55:00,32.45,32.46,32.41,32.42,21604.6252155391,16.5105,16.5155,16.4901,16.4952,21604.6252
2007-11-29 11:00:00,32.42,32.47,32.4,32.47,31037.630591337864,16.4952,16.5206,16.485,16.5206,31037.6306
2007-11-29 11:05:00,32.47,32.56,32.46,32.53,42397.809108428846,16.5206,16.5664,16.5155,16.5512,42397.8091
2007-11-29 11:10:00,32.55,32.62,32.55,32.57,66031.03763059134,16.5613,16.597,16.5613,16.5715,66031.0376
2007-11-29 11:15:00,32.56,32.63,32.55,32.62,37224.870676539205,16.5664,16.602,16.5613,16.597,37224.8707
2007-11-29 11:20:00,32.62,32.67,32.59,32.64,35094.83720458464,16.597,16.6224,16.5817,16.6071,35094.8372
2007-11-29 11:25:00,32.65,32.69,32.55,32.67,38137.742164519725,16.6122,16.6326,16.5613,16.6224,38137.7422
2007-11-29 11:30:00,32.67,32.8,32.66,32.75,55786.59093214322,16.6224,16.6885,16.6173,16.6631,55786.5909
2007-11-29 11:35:00,32.76,32.88,32.67,32.75,134293.5388984684,16.6682,16.7292,16.6224,16.6631,134293.5389
2007-11-29 11:40:00,32.75,32.86,32.71,32.75,99705.8525205396,16.6631,16.7191,16.6427,16.6631,99705.8525
2007-11-29 11:45:00,32.75,32.8,32.72,32.74,46455.01572167563,16.6631,16.6885,16.6478,16.658,46455.0157
2007-11-29 11:50:00,32.73,32.76,32.64,32.66,39152.04381783142,16.6529,16.6682,16.6071,16.6173,39152.0438
2007-11-29 11:55:00,32.67,32.69,32.63,32.67,92504.31078202656,16.6224,16.6326,16.602,16.6224,92504.3108
2007-11-29 12:00:00,32.67,32.67,32.56,32.62,32457.652905974235,16.6224,16.6224,16.5664,16.597,32457.6529
2007-11-29 12:05:00,32.62,32.72,32.62,32.72,31849.07191398722,16.597,16.6478,16.597,16.6478,31849.0719
2007-11-29 12:10:00,32.71,32.71,32.66,32.68,27690.435135409272,16.6427,16.6427,16.6173,16.6275,27690.4351
2007-11-29 12:15:00,32.69,32.72,32.69,32.71,10751.597525103964,16.6326,16.6478,16.6326,16.6427,10751.5975
2007-11-29 12:20:00,32.71,32.72,32.7,32.71,9940.15620245461,16.6427,16.6478,16.6377,16.6427,9940.1562
2007-11-29 12:25:00,32.71,32.78,32.7,32.75,22416.066538188457,16.6427,16.6784,16.6377,16.6631,22416.0665
2007-11-29 12:30:00,32.75,32.79,32.74,32.79,59742.36738005883,16.6631,16.6834,16.658,16.6834,59742.3674
2007-11-29 12:35:00,32.78,32.83,32.78,32.83,15315.954965006593,16.6784,16.7038,16.6784,16.7038,15315.955
2007-11-29 12:40:00,32.83,32.87,32.82,32.83,14707.373973019576,16.7038,16.7241,16.6987,16.7038,14707.374
2007-11-29 12:45:00,32.82,32.83,32.69,32.75,21706.05538087027,16.6987,16.7038,16.6326,16.6631,21706.0554
2007-11-29 12:50:00,32.73,32.82,32.73,32.8,55380.87027081855,16.6529,16.6987,16.6529,16.6885,55380.8703
2007-11-29 12:55:00,32.8,32.84,32.72,32.74,17750.27893295466,16.6885,16.7089,16.6478,16.658,17750.2789
2007-11-29 13:00:00,32.76,32.79,32.68,32.68,43817.83142306522,16.6682,16.6834,16.6275,16.6275,43817.8314
2007-11-29 13:05:00,32.67,32.75,32.67,32.75,66436.75829191602,16.6224,16.6631,16.6224,16.6631,66436.7583
2007-11-29 13:10:00,32.75,32.75,32.68,32.72,22517.496703519628,16.6631,16.6631,16.6275,16.6478,22517.4967
2007-11-29 13:15:00,32.73,32.75,32.66,32.67,14098.79298103256,16.6529,16.6631,16.6173,16.6224,14098.793
2007-11-29 13:20:00,32.67,32.73,32.66,32.73,21198.904554214423,16.6224,16.6529,16.6173,16.6529,21198.9046
2007-11-29 13:25:00,32.73,32.78,32.7,32.77,23430.36819150015,16.6529,16.6784,16.6377,16.6733,23430.3682
2007-11-29 13:30:00,32.78,32.82,32.72,32.76,73334.00953443554,16.6784,16.6987,16.6478,16.6682,73334.0095
2007-11-29 13:35:00,32.76,32.79,32.75,32.76,56293.74175879906,16.6682,16.6834,16.6631,16.6682,56293.7418
2007-11-29 13:40:00,32.76,32.77,32.68,32.68,26168.982655441727,16.6682,16.6733,16.6275,16.6275,26168.9827
2007-11-29 13:45:00,32.69,32.78,32.68,32.77,45745.00456435744,16.6326,16.6784,16.6275,16.6733,45745.0046
2007-11-29 13:50:00,32.77,32.8,32.76,32.78,43919.26158839639,16.6733,16.6885,16.6682,16.6784,43919.2616
2007-11-29 13:55:00,32.78,32.8,32.75,32.75,19068.871082259862,16.6784,16.6885,16.6631,16.6631,19068.8711
2007-11-29 14:00:00,32.76,32.78,32.69,32.77,18155.99959427934,16.6682,16.6784,16.6326,16.6733,18155.9996
2007-11-29 14:05:00,32.78,32.79,32.76,32.78,12678.770666396187,16.6784,16.6834,16.6682,16.6784,12678.7707
2007-11-29 14:10:00,32.79,32.8,32.74,32.8,44527.8425803834,16.6834,16.6885,16.658,16.6885,44527.8426
2007-11-29 14:15:00,32.8,32.88,32.73,32.75,47875.038036312,16.6885,16.7292,16.6529,16.6631,47875.038
2007-11-29 14:20:00,32.77,32.79,32.76,32.78,37224.870676539205,16.6733,16.6834,16.6682,16.6784,37224.8707
2007-11-29 14:25:00,32.78,32.8,32.77,32.78,61365.25002535754,16.6784,16.6885,16.6733,16.6784,61365.25
2007-11-29 14:30:00,32.77,32.78,32.73,32.77,48280.75869763668,16.6733,16.6784,16.6529,16.6733,48280.7587
2007-11-29 14:35:00,32.77,32.79,32.76,32.77,24140.37934881834,16.6733,16.6834,16.6682,16.6733,24140.3793
2007-11-29 14:40:00,32.78,32.81,32.76,32.81,72421.13804645502,16.6784,16.6936,16.6682,16.6936,72421.138
2007-11-29 14:45:00,32.8,32.81,32.75,32.78,29516.17811137032,16.6885,16.6936,16.6631,16.6784,29516.1781
2007-11-29 14:50:00,32.78,32.81,32.72,32.72,19778.88223957805,16.6784,16.6936,16.6478,16.6478,19778.8822
2007-11-29 14:55:00,32.73,32.78,32.71,32.78,14910.234303681917,16.6529,16.6784,16.6427,16.6784,14910.2343
2007-11-29 15:00:00,32.78,32.85,32.76,32.83,24748.960340805355,16.6784,16.714,16.6682,16.7038,24748.9603
2007-11-29 15:05:00,32.83,32.92,32.82,32.89,27690.435135409272,16.7038,16.7496,16.6987,16.7343,27690.4351
2007-11-29 15:10:00,32.89,32.9,32.79,32.8,31950.50207931839,16.7343,16.7394,16.6834,16.6885,31950.5021
2007-11-29 15:15:00,32.8,32.87,32.79,32.85,30834.770260675527,16.6885,16.7241,16.6834,16.714,30834.7703
2007-11-29 15:20:00,32.83,32.87,32.82,32.86,30023.32893802617,16.7038,16.7241,16.6987,16.7191,30023.3289
2007-11-29 15:25:00,32.86,32.97,32.84,32.95,40774.92646313013,16.7191,16.775,16.7089,16.7649,40774.9265
2007-11-29 15:30:00,32.96,32.97,32.87,32.87,55685.16076681205,16.7699,16.775,16.7241,16.7241,55685.1608
2007-11-29 15:35:00,32.88,32.91,32.86,32.87,30023.32893802617,16.7292,16.7445,16.7191,16.7241,30023.3289
2007-11-29 15:40:00,32.87,32.87,32.72,32.83,118064.71244548127,16.7241,16.7241,16.6478,16.7038,118064.7124
2007-11-29 15:45:00,32.84,32.9,32.82,32.84,81245.56243026676,16.7089,16.7394,16.6987,16.7089,81245.5624
2007-11-29 15:50:00,32.83,32.9,32.82,32.9,61872.40085201339,16.7038,16.7394,16.6987,16.7394,61872.4009
2007-11-29 15:55:00,32.89,32.93,32.85,32.88,103965.91946444871,16.7343,16.7547,16.714,16.7292,103965.9195
2007-11-30 09:30:00,33.21,33.4,33.13,33.2,94127.19342732528,16.8971,16.9938,16.8564,16.8921,94127.1934
2007-11-30 09:35:00,33.2,33.28,33.01,33.13,97068.6682219292,16.8921,16.9328,16.7954,16.8564,97068.6682
2007-11-30 09:40:00,33.13,33.15,32.91,32.99,135713.56121310478,16.8564,16.8666,16.7445,16.7852,135713.5612
2007-11-30 09:45:00,33.02,33.13,33.02,33.1,57003.75291611726,16.8005,16.8564,16.8005,16.8412,57003.7529
2007-11-30 09:50:00,33.07,33.09,32.96,32.96,17851.70909828583,16.8259,16.8361,16.7699,16.7699,17851.7091
2007-11-30 09:55:00,32.96,33.03,32.92,32.99,25661.83182878588,16.7699,16.8056,16.7496,16.7852,25661.8318
2007-11-30 10:00:00,32.98,33.16,32.94,33.01,48382.18886296784,16.7801,16.8717,16.7598,16.7954,48382.1889
2007-11-30 10:05:00,33.02,33.1,33.0,33.1,31240.490922000205,16.8005,16.8412,16.7903,16.8412,31240.4909
2007-11-30 10:10:00,33.09,33.1,32.97,33.03,34689.11654325997,16.8361,16.8412,16.775,16.8056,34689.1165
2007-11-30 10:15:00,33.02,33.08,33.02,33.07,51526.5239882341,16.8005,16.831,16.8005,16.8259,51526.524
2007-11-30 10:20:00,33.06,33.07,32.95,32.99,37529.16117253271,16.8208,16.8259,16.7649,16.7852,37529.1612
2007-11-30 10:25:00,33.0,33.03,33.0,33.01,36413.42935388985,16.7903,16.8056,16.7903,16.7954,36413.4294
2007-11-30 10:30:00,33.01,33.12,33.01,33.11,58119.48473476012,16.7954,16.8513,16.7954,16.8463,58119.4847
2007-11-30 10:35:00,33.11,33.11,33.02,33.07,31139.06075666904,16.8463,16.8463,16.8005,16.8259,31139.0608
2007-11-30 10:40:00,33.07,33.09,33.04,33.05,17040.267775636476,16.8259,16.8361,16.8106,16.8157,17040.2678
2007-11-30 10:45:00,33.04,33.06,32.99,33.0,13185.921493052034,16.8106,16.8208,16.7852,16.7903,13185.9215
2007-11-30 10:50:00,33.0,33.02,32.95,33.01,25560.40166345471,16.7903,16.8005,16.7649,16.7954,25560.4017
2007-11-30 10:55:00,33.02,33.08,32.98,32.99,34283.395881935285,16.8005,16.831,16.7801,16.7852,34283.3959
2007-11-30 11:00:00,32.98,33.03,32.92,32.94,23937.519018156,16.7801,16.8056,16.7496,16.7598,23937.519
2007-11-30 11:05:00,32.92,32.96,32.91,32.95,26980.423978091083,16.7496,16.7699,16.7445,16.7649,26980.424
2007-11-30 11:10:00,32.96,32.97,32.9,32.9,25661.83182878588,16.7699,16.775,16.7394,16.7394,25661.8318
2007-11-30 11:15:00,32.9,32.96,32.9,32.95,16330.256618318288,16.7394,16.7699,16.7394,16.7649,16330.2566
2007-11-30 11:20:00,32.96,33.01,32.92,33.01,17243.128106298813,16.7699,16.7954,16.7496,16.7954,17243.1281
2007-11-30 11:25:00,32.99,33.1,32.99,33.1,21300.3347195456,16.7852,16.8412,16.7852,16.8412,21300.3347
2007-11-30 11:30:00,33.09,33.09,32.99,33.08,28197.58596206512,16.8361,16.8361,16.7852,16.831,28197.586
2007-11-30 11:35:00,33.08,33.09,32.97,32.98,44527.8425803834,16.831,16.8361,16.775,16.7801,44527.8426
2007-11-30 11:40:00,33.0,33.02,32.97,32.97,14200.223146363727,16.7903,16.8005,16.775,16.775,14200.2231
2007-11-30 11:45:00,32.98,33.04,32.97,33.03,25966.12232477939,16.7801,16.8106,16.775,16.8056,25966.1223
2007-11-30 11:50:00,33.04,33.06,33.02,33.04,15924.53595699361,16.8106,16.8208,16.8005,16.8106,15924.536
2007-11-30 11:55:00,33.04,33.11,33.03,33.05,28096.15579673395,16.8106,16.8463,16.8056,16.8157,28096.1558
2007-11-30 12:00:00,33.06,33.08,33.02,33.03,15417.385130337763,16.8208,16.831,16.8005,16.8056,15417.3851
2007-11-30 12:05:00,33.04,33.04,32.99,32.99,22314.636372857287,16.8106,16.8106,16.7852,16.7852,22314.6364
2007-11-30 12:10:00,32.99,33.08,32.98,33.03,29719.03844203266,16.7852,16.831,16.7801,16.8056,29719.0384
2007-11-30 12:15:00,33.03,33.06,32.98,32.98,14910.234303681917,16.8056,16.8208,16.7801,16.7801,14910.2343
2007-11-30 12:20:00,32.98,32.99,32.93,32.93,19068.871082259862,16.7801,16.7852,16.7547,16.7547,19068.8711
2007-11-30 12:25:00,32.93,32.98,32.89,32.96,20691.75372755857,16.7547,16.7801,16.7343,16.7699,20691.7537
2007-11-30 12:30:00,32.96,33.01,32.91,32.98,30936.200426006693,16.7699,16.7954,16.7445,16.7801,30936.2004
2007-11-30 12:35:00,32.99,33.0,32.93,32.95,14301.653311694898,16.7852,16.7903,16.7547,16.7649,14301.6533
2007-11-30 12:40:00,32.97,33.01,32.95,32.95,20286.033066233897,16.775,16.7954,16.7649,16.7649,20286.0331
2007-11-30 12:45:00,32.95,33.02,32.95,33.01,17040.267775636476,16.7649,16.8005,16.7649,16.7954,17040.2678
2007-11-30 12:50:00,33.0,33.04,32.98,33.0,19474.59174358454,16.7903,16.8106,16.7801,16.7903,19474.5917
2007-11-30 12:55:00,33.0,33.09,33.0,33.06,18155.99959427934,16.7903,16.8361,16.7903,16.8208,18155.9996
2007-11-30 13:00:00,33.08,33.09,33.01,33.07,24647.530175474185,16.831,16.8361,16.7954,16.8259,24647.5302
2007-11-30 13:05:00,33.08,33.12,33.06,33.07,22720.357034181965,16.831,16.8513,16.8208,16.8259,22720.357
2007-11-30 13:10:00,33.07,33.09,33.04,33.07,24850.39050613653,16.8259,16.8361,16.8106,16.8259,24850.3905
2007-11-30 13:15:00,33.07,33.19,33.07,33.19,27994.72563140278,16.8259,16.887,16.8259,16.887,27994.7256
2007-11-30 13:20:00,33.19,33.21,33.16,33.21,12983.061162389697,16.887,16.8971,16.8717,16.8971,12983.0612
2007-11-30 13:25:00,33.21,33.24,33.19,33.22,10853.027690435136,16.8971,16.9124,16.887,16.9022,10853.0277
2007-11-30 13:30:00,33.22,33.23,33.21,33.21,17344.558271629983,16.9022,16.9073,16.8971,16.8971,17344.5583
2007-11-30 13:35:00,33.22,33.29,33.22,33.24,31747.64174865605,16.9022,16.9378,16.9022,16.9124,31747.6417
2007-11-30 13:40:00,33.23,33.27,33.23,33.24,17344.558271629983,16.9073,16.9277,16.9073,16.9124,17344.5583
2007-11-30 13:45:00,33.24,33.25,33.22,33.24,23836.08885282483,16.9124,16.9175,16.9022,16.9124,23836.0889
2007-11-30 13:50:00,33.25,33.28,33.24,33.27,23633.22852216249,16.9175,16.9328,16.9124,16.9277,23633.2285
2007-11-30 13:55:00,33.27,33.29,33.21,33.23,21503.19505020793,16.9277,16.9378,16.8971,16.9073,21503.1951
2007-11-30 14:00:00,33.23,33.25,33.15,33.15,22111.77604219495,16.9073,16.9175,16.8666,16.8666,22111.776
2007-11-30 14:05:00,33.15,33.2,33.13,33.17,18460.290090272847,16.8666,16.8921,16.8564,16.8768,18460.2901
2007-11-30 14:10:00,33.16,33.23,33.16,33.21,20793.183892889745,16.8717,16.9073,16.8717,16.8971,20793.1839
2007-11-30 14:15:00,33.21,33.29,33.21,33.27,28400.44629272745,16.8971,16.9378,16.8971,16.9277,28400.4463
2007-11-30 14:20:00,33.26,33.27,33.25,33.26,19576.02190891571,16.9226,16.9277,16.9175,16.9226,19576.0219
2007-11-30 14:25:00,33.26,33.27,33.17,33.2,25763.26199411705,16.9226,16.9277,16.8768,16.8921,25763.262
2007-11-30 14:30:00,33.2,33.26,33.16,33.26,27081.854143422253,16.8921,16.9226,16.8717,16.9226,27081.8541
2007-11-30 14:35:00,33.25,33.29,33.23,33.26,19981.74257024039,16.9175,16.9378,16.9073,16.9226,19981.7426
2007-11-30 14:40:00,33.25,33.27,33.23,33.26,16228.826452987118,16.9175,16.9277,16.9073,16.9226,16228.8265
2007-11-30 14:45:00,33.27,33.27,33.17,33.17,19981.74257024039,16.9277,16.9277,16.8768,16.8768,19981.7426
2007-11-30 14:50:00,33.17,33.18,33.11,33.16,26270.412820772897,16.8768,16.8819,16.8463,16.8717,26270.4128
2007-11-30 14:55:00,33.15,33.16,33.08,33.12,20286.033066233897,16.8666,16.8717,16.831,16.8513,20286.0331
2007-11-30 15:00:00,33.11,33.13,33.04,33.06,20286.033066233897,16.8463,16.8564,16.8106,16.8208,20286.0331
2007-11-30 15:05:00,33.04,33.06,33.01,33.05,25458.97149812354,16.8106,16.8208,16.7954,16.8157,25458.9715
2007-11-30 15:10:00,33.05,33.05,32.96,33.04,24343.23967948068,16.8157,16.8157,16.7699,16.8106,24343.2397
2007-11-30 15:15:00,33.04,33.12,33.0,33.11,28501.87645805863,16.8106,16.8513,16.7903,16.8463,28501.8765
2007-11-30 15:20:00,33.11,33.2,33.11,33.13,35703.41819657166,16.8463,16.8921,16.8463,16.8564,35703.4182
2007-11-30 15:25:00,33.14,33.22,33.11,33.2,40369.20580180546,16.8615,16.9022,16.8463,16.8921,40369.2058
2007-11-30 15:30:00,33.19,33.23,33.13,33.14,50309.36200426007,16.887,16.9073,16.8564,16.8615,50309.362
2007-11-30 15:35:00,33.14,33.22,33.14,33.18,31747.64174865605,16.8615,16.9022,16.8615,16.8819,31747.6417
2007-11-30 15:40:00,33.18,33.24,33.18,33.21,62785.27233999391,16.8819,16.9124,16.8819,16.8971,62785.2723
2007-11-30 15:45:00,33.21,33.21,33.12,33.12,63901.00415863678,16.8971,16.8971,16.8513,16.8513,63901.0042
2007-11-30 15:50:00,33.13,33.17,33.1,33.14,82665.58474490313,16.8564,16.8768,16.8412,16.8615,82665.5847
2007-11-30 15:55:00,33.13,33.25,33.13,33.24,133482.09757581906,16.8564,16.9175,16.8564,16.9124,133482.0976
2007-12-03 09:30:00,33.0,33.27,33.0,33.2,35196.26736991581,16.7903,16.9277,16.7903,16.8921,35196.2674
2007-12-03 09:35:00,33.21,33.24,33.05,33.23,89867.12648341617,16.8971,16.9124,16.8157,16.9073,89867.1265
2007-12-03 09:40:00,33.18,33.21,32.8,32.81,38036.31199918856,16.8819,16.8971,16.6885,16.6936,38036.312
2007-12-03 09:45:00,32.82,33.08,32.82,33.04,23328.938026168984,16.6987,16.831,16.6987,16.8106,23328.938
2007-12-03 09:50:00,33.06,33.08,32.95,32.97,32356.22274064307,16.8208,16.831,16.7649,16.775,32356.2227
2007-12-03 09:55:00,32.97,33.02,32.83,32.86,31950.50207931839,16.775,16.8005,16.7038,16.7191,31950.5021
2007-12-03 10:00:00,32.86,33.0,32.83,32.93,56293.74175879906,16.7191,16.7903,16.7038,16.7547,56293.7418
2007-12-03 10:05:00,32.96,32.96,32.82,32.82,31443.35125266254,16.7699,16.7699,16.6987,16.6987,31443.3513
2007-12-03 10:10:00,32.82,33.0,32.81,32.99,27791.86530074044,16.6987,16.7903,16.6936,16.7852,27791.8653
2007-12-03 10:15:00,32.99,33.06,32.97,32.98,24140.37934881834,16.7852,16.8208,16.775,16.7801,24140.3793
2007-12-03 10:20:00,32.98,33.13,32.98,33.12,31747.64174865605,16.7801,16.8564,16.7801,16.8513,31747.6417
2007-12-03 10:25:00,33.12,33.12,32.96,33.02,49396.49051627954,16.8513,16.8513,16.7699,16.8005,49396.4905
2007-12-03 10:30:00,33.01,33.27,33.01,33.23,32356.22274064307,16.7954,16.9277,16.7954,16.9073,32356.2227
2007-12-03 10:35:00,33.23,33.26,33.21,33.21,34891.97687392231,16.9073,16.9226,16.8971,16.8971,34891.9769
2007-12-03 10:40:00,33.21,33.27,33.18,33.24,34486.256212597626,16.8971,16.9277,16.8819,16.9124,34486.2562
2007-12-03 10:45:00,33.23,33.35,33.21,33.25,29009.02728471448,16.9073,16.9684,16.8971,16.9175,29009.0273
2007-12-03 10:50:00,33.25,33.38,33.25,33.33,38036.31199918856,16.9175,16.9836,16.9175,16.9582,38036.312
2007-12-03 10:55:00,33.33,33.54,33.32,33.51,94532.91408864997,16.9582,17.065,16.9531,17.0498,94532.9141
2007-12-03 11:00:00,33.49,33.49,33.34,33.35,54569.42894816919,17.0396,17.0396,16.9633,16.9684,54569.4289
2007-12-03 11:05:00,33.35,33.39,33.27,33.34,48483.61902829901,16.9684,16.9887,16.9277,16.9633,48483.619
2007-12-03 11:10:00,33.32,33.33,33.25,33.25,18257.42975961051,16.9531,16.9582,16.9175,16.9175,18257.4298
2007-12-03 11:15:00,33.24,33.24,33.16,33.16,14808.804138350746,16.9124,16.9124,16.8717,16.8717,14808.8041
2007-12-03 11:20:00,33.16,33.28,33.11,33.28,29009.02728471448,16.8717,16.9328,16.8463,16.9328,29009.0273
2007-12-03 11:25:00,33.28,33.35,33.28,33.33,17851.70909828583,16.9328,16.9684,16.9328,16.9582,17851.7091
2007-12-03 11:30:00,33.34,33.34,33.27,33.28,16025.96612232478,16.9633,16.9633,16.9277,16.9328,16025.9661
2007-12-03 11:35:00,33.27,33.38,33.27,33.35,22720.357034181965,16.9277,16.9836,16.9277,16.9684,22720.357
2007-12-03 11:40:00,33.34,33.34,33.21,33.27,17547.41860229232,16.9633,16.9633,16.8971,16.9277,17547.4186
2007-12-03 11:45:00,33.27,33.36,33.26,33.35,21503.19505020793,16.9277,16.9735,16.9226,16.9684,21503.1951
2007-12-03 11:50:00,33.35,33.35,33.28,33.35,21198.904554214423,16.9684,16.9684,16.9328,16.9684,21198.9046
2007-12-03 11:55:00,33.35,33.46,33.34,33.43,42702.09960442236,16.9684,17.0243,16.9633,17.0091,42702.0996
2007-12-03 12:00:00,33.43,33.44,33.39,33.41,25763.26199411705,17.0091,17.0142,16.9887,16.9989,25763.262
2007-12-03 12:05:00,33.4,33.47,33.39,33.46,23734.658687493666,16.9938,17.0294,16.9887,17.0243,23734.6587
2007-12-03 12:10:00,33.45,33.52,33.45,33.5,23836.08885282483,17.0193,17.0549,17.0193,17.0447,23836.0889
2007-12-03 12:15:00,33.51,33.53,33.45,33.45,21604.6252155391,17.0498,17.06,17.0193,17.0193,21604.6252
2007-12-03 12:20:00,33.46,33.46,33.41,33.42,25256.111167461204,17.0243,17.0243,16.9989,17.004,25256.1112
2007-12-03 12:25:00,33.42,33.48,33.41,33.48,12881.630997058524,17.004,17.0345,16.9989,17.0345,12881.631
2007-12-03 12:30:00,33.48,33.52,33.48,33.5,24343.23967948068,17.0345,17.0549,17.0345,17.0447,24343.2397
2007-12-03 12:35:00,33.5,33.58,33.44,33.47,41180.647124454816,17.0447,17.0854,17.0142,17.0294,41180.6471
2007-12-03 12:40:00,33.47,33.56,33.47,33.5,45542.1442336951,17.0294,17.0752,17.0294,17.0447,45542.1442
2007-12-03 12:45:00,33.49,33.52,33.45,33.5,34181.96571660412,17.0396,17.0549,17.0193,17.0447,34181.9657
2007-12-03 12:50:00,33.5,33.54,33.45,33.45,19880.31240490922,17.0447,17.065,17.0193,17.0193,19880.3124
2007-12-03 12:55:00,33.45,33.46,33.4,33.44,17445.988436961154,17.0193,17.0243,16.9938,17.0142,17445.9884
2007-12-03 13:00:00,33.44,33.46,33.35,33.4,15315.954965006593,17.0142,17.0243,16.9684,16.9938,15315.955
2007-12-03 13:05:00,33.4,33.4,33.33,33.33,12171.61983974034,16.9938,16.9938,16.9582,16.9582,12171.6198
2007-12-03 13:10:00,33.34,33.42,33.33,33.37,20387.463231565067,16.9633,17.004,16.9582,16.9785,20387.4632
2007-12-03 13:15:00,33.36,33.43,33.35,33.42,19778.88223957805,16.9735,17.0091,16.9684,17.004,19778.8822
2007-12-03 13:20:00,33.41,33.42,33.35,33.35,18460.290090272847,16.9989,17.004,16.9684,16.9684,18460.2901
2007-12-03 13:25:00,33.34,33.42,33.33,33.34,21706.05538087027,16.9633,17.004,16.9582,16.9633,21706.0554
2007-12-03 13:30:00,33.34,33.34,33.25,33.27,24038.94918348717,16.9633,16.9633,16.9175,16.9277,24038.9492
2007-12-03 13:35:00,33.28,33.32,33.27,33.29,6795.821077188356,16.9328,16.9531,16.9277,16.9378,6795.8211
2007-12-03 13:40:00,33.3,33.31,33.24,33.27,11664.469013084492,16.9429,16.948,16.9124,16.9277,11664.469
2007-12-03 13:45:00,33.26,33.31,33.25,33.27,10751.597525103964,16.9226,16.948,16.9175,16.9277,10751.5975
2007-12-03 13:50:00,33.27,33.27,33.2,33.23,44020.69175372756,16.9277,16.9277,16.8921,16.9073,44020.6918
2007-12-03 13:55:00,33.23,33.28,33.23,33.26,21503.19505020793,16.9073,16.9328,16.9073,16.9226,21503.1951
2007-12-03 14:00:00,33.26,33.39,33.26,33.33,16938.837610305305,16.9226,16.9887,16.9226,16.9582,16938.8376
2007-12-03 14:05:00,33.31,33.32,33.29,33.29,12171.61983974034,16.948,16.9531,16.9378,16.9378,12171.6198
2007-12-03 14:10:00,33.3,33.34,33.27,33.28,19981.74257024039,16.9429,16.9633,16.9277,16.9328,19981.7426
2007-12-03 14:15:00,33.29,33.32,33.27,33.32,12577.340501065017,16.9378,16.9531,16.9277,16.9531,12577.3405
2007-12-03 14:20:00,33.31,33.33,33.29,33.3,12273.050005071507,16.948,16.9582,16.9378,16.9429,12273.05
2007-12-03 14:25:00,33.31,33.35,33.28,33.28,13287.351658383202,16.948,16.9684,16.9328,16.9328,13287.3517
2007-12-03 14:30:00,33.28,33.3,33.24,33.26,29110.457450045644,16.9328,16.9429,16.9124,16.9226,29110.4575
2007-12-03 14:35:00,33.26,33.32,33.25,33.3,13287.351658383202,16.9226,16.9531,16.9175,16.9429,13287.3517
2007-12-03 14:40:00,33.31,33.36,33.3,33.31,13185.921493052034,16.948,16.9735,16.9429,16.948,13185.9215
2007-12-03 14:45:00,33.3,33.37,33.3,33.35,26676.13348209757,16.9429,16.9785,16.9429,16.9684,26676.1335
2007-12-03 14:50:00,33.36,33.43,33.35,33.42,21908.91571153261,16.9735,17.0091,16.9684,17.004,21908.9157
2007-12-03 14:55:00,33.42,33.43,33.4,33.43,16837.407444974135,17.004,17.0091,16.9938,17.0091,16837.4074
2007-12-03 15:00:00,33.42,33.42,33.39,33.39,17851.70909828583,17.004,17.004,16.9887,16.9887,17851.7091
2007-12-03 15:05:00,33.39,33.42,33.3,33.3,40673.49629779896,16.9887,17.004,16.9429,16.9429,40673.4963
2007-12-03 15:10:00,33.3,33.37,33.29,33.34,35297.69753524698,16.9429,16.9785,16.9378,16.9633,35297.6975
2007-12-03 15:15:00,33.32,33.38,33.31,33.31,24850.39050613653,16.9531,16.9836,16.948,16.948,24850.3905
2007-12-03 15:20:00,33.32,33.43,33.29,33.43,40369.20580180546,16.9531,17.0091,16.9378,17.0091,40369.2058
2007-12-03 15:25:00,33.42,33.47,33.39,33.39,56598.032254792575,17.004,17.0294,16.9887,16.9887,56598.0323
2007-12-03 15:30:00,33.39,33.45,33.39,33.42,39050.61365250025,16.9887,17.0193,16.9887,17.004,39050.6137
2007-12-03 15:35:00,33.43,33.46,33.4,33.41,30226.189268688508,17.0091,17.0243,16.9938,16.9989,30226.1893
2007-12-03 15:40:00,33.4,33.48,33.4,33.44,36311.99918855868,16.9938,17.0345,16.9938,17.0142,36311.9992
2007-12-03 15:45:00,33.44,33.44,33.35,33.36,43919.26158839639,17.0142,17.0142,16.9684,16.9735,43919.2616
2007-12-03 15:50:00,33.36,33.39,33.31,33.32,47976.46820164317,16.9735,16.9887,16.948,16.9531,47976.4682
2007-12-03 15:55:00,33.32,33.38,33.31,33.32,100821.58433918247,16.9531,16.9836,16.948,16.9531,100821.5843
2007-12-04 09:30:00,33.19,33.27,33.01,33.17,25256.111167461204,16.887,16.9277,16.7954,16.8768,25256.1112
2007-12-04 09:35:00,33.17,33.17,32.83,32.85,24850.39050613653,16.8768,16.8768,16.7038,16.714,24850.3905
2007-12-04 09:40:00,32.86,32.95,32.84,32.84,18358.85992494168,16.7191,16.7649,16.7089,16.7089,18358.8599
2007-12-04 09:45:00,32.84,32.93,32.75,32.78,48179.32853230551,16.7089,16.7547,16.6631,16.6784,48179.3285
2007-12-04 09:50:00,32.79,32.96,32.77,32.91,38847.75332183792,16.6834,16.7699,16.6733,16.7445,38847.7533
2007-12-04 09:55:00,32.91,33.03,32.88,33.02,38949.18348716908,16.7445,16.8056,16.7292,16.8005,38949.1835
2007-12-04 10:00:00,33.01,33.11,32.99,33.03,18358.85992494168,16.7954,16.8463,16.7852,16.8056,18358.8599
2007-12-04 10:05:00,33.03,33.1,32.97,32.99,31443.35125266254,16.8056,16.8412,16.775,16.7852,31443.3513
2007-12-04 10:10:00,32.99,33.15,32.97,33.12,42904.95993508469,16.7852,16.8666,16.775,16.8513,42904.9599
2007-12-04 10:15:00,33.14,33.14,32.95,32.96,18155.99959427934,16.8615,16.8615,16.7649,16.7699,18155.9996
2007-12-04 10:20:00,32.97,32.98,32.89,32.92,18967.440916928696,16.775,16.7801,16.7343,16.7496,18967.4409
2007-12-04 10:25:00,32.93,33.0,32.9,32.98,30226.189268688508,16.7547,16.7903,16.7394,16.7801,30226.1893
2007-12-04 10:30:00,32.99,33.03,32.97,32.99,18054.56942894817,16.7852,16.8056,16.775,16.7852,18054.5694
2007-12-04 10:35:00,32.98,32.99,32.91,32.94,22111.77604219495,16.7801,16.7852,16.7445,16.7598,22111.776
2007-12-04 10:40:00,32.93,32.96,32.91,32.95,8317.273557155899,16.7547,16.7699,16.7445,16.7649,8317.2736
2007-12-04 10:45:00,32.96,33.0,32.85,32.85,40064.91530581195,16.7699,16.7903,16.714,16.714,40064.9153
2007-12-04 10:50:00,32.85,32.86,32.82,32.84,17953.139263617,16.714,16.7191,16.6987,16.7089,17953.1393
2007-12-04 10:55:00,32.85,32.89,32.83,32.84,13287.351658383202,16.714,16.7343,16.7038,16.7089,13287.3517
2007-12-04 11:00:00,32.83,32.84,32.76,32.76,22010.34587686378,16.7038,16.7089,16.6682,16.6682,22010.3459
2007-12-04 11:05:00,32.76,32.79,32.73,32.73,24343.23967948068,16.6682,16.6834,16.6529,16.6529,24343.2397
2007-12-04 11:10:00,32.74,32.81,32.73,32.81,13490.21198904554,16.658,16.6936,16.6529,16.6936,13490.212
2007-12-04 11:15:00,32.81,32.82,32.73,32.75,17243.128106298813,16.6936,16.6987,16.6529,16.6631,17243.1281
2007-12-04 11:20:00,32.74,32.78,32.73,32.75,12983.061162389697,16.658,16.6784,16.6529,16.6631,12983.0612
2007-12-04 11:25:00,32.76,32.76,32.67,32.69,15721.67562633127,16.6682,16.6682,16.6224,16.6326,15721.6756
2007-12-04 11:30:00,32.7,32.7,32.64,32.69,15721.67562633127,16.6377,16.6377,16.6071,16.6326,15721.6756
2007-12-04 11:35:00,32.68,32.74,32.63,32.74,23430.36819150015,16.6275,16.658,16.602,16.658,23430.3682
2007-12-04 11:40:00,32.74,32.78,32.72,32.77,12171.61983974034,16.658,16.6784,16.6478,16.6733,12171.6198
2007-12-04 11:45:00,32.78,32.8,32.72,32.73,21097.474388883253,16.6784,16.6885,16.6478,16.6529,21097.4744
2007-12-04 11:50:00,32.73,32.78,32.7,32.78,17547.41860229232,16.6529,16.6784,16.6377,16.6784,17547.4186
2007-12-04 11:55:00,32.78,32.78,32.72,32.74,9940.15620245461,16.6784,16.6784,16.6478,16.658,9940.1562
2007-12-04 12:00:00,32.76,32.86,32.76,32.81,15011.664469013083,16.6682,16.7191,16.6682,16.6936,15011.6645
2007-12-04 12:05:00,32.81,32.87,32.79,32.84,17243.128106298813,16.6936,16.7241,16.6834,16.7089,17243.1281
2007-12-04 12:10:00,32.83,32.85,32.76,32.77,13185.921493052034,16.7038,16.714,16.6682,16.6733,13185.9215
2007-12-04 12:15:00,32.76,32.81,32.75,32.8,11157.318186428643,16.6682,16.6936,16.6631,16.6885,11157.3182
2007-12-04 12:20:00,32.8,32.83,32.76,32.78,18967.440916928696,16.6885,16.7038,16.6682,16.6784,18967.4409
2007-12-04 12:25:00,32.77,32.82,32.75,32.76,31037.630591337864,16.6733,16.6987,16.6631,16.6682,31037.6306
2007-12-04 12:30:00,32.76,32.78,32.74,32.77,21503.19505020793,16.6682,16.6784,16.658,16.6733,21503.1951
2007-12-04 12:35:00,32.77,32.78,32.73,32.73,16634.547114311797,16.6733,16.6784,16.6529,16.6529,16634.5471
2007-12-04 12:40:00,32.76,32.79,32.73,32.79,7201.541738513034,16.6682,16.6834,16.6529,16.6834,7201.5417
2007-12-04 12:45:00,32.79,32.86,32.75,32.86,14403.083477026068,16.6834,16.7191,16.6631,16.7191,14403.0835
2007-12-04 12:50:00,32.85,32.85,32.78,32.8,17750.27893295466,16.714,16.714,16.6784,16.6885,17750.2789
2007-12-04 12:55:00,32.79,32.79,32.71,32.72,31849.07191398722,16.6834,16.6834,16.6427,16.6478,31849.0719
2007-12-04 13:00:00,32.72,32.75,32.71,32.73,15924.53595699361,16.6478,16.6631,16.6427,16.6529,15924.536
2007-12-04 13:05:00,32.73,32.73,32.68,32.7,15214.524799675424,16.6529,16.6529,16.6275,16.6377,15214.5248
2007-12-04 13:10:00,32.7,32.71,32.68,32.7,7404.402069175373,16.6377,16.6427,16.6275,16.6377,7404.4021
2007-12-04 13:15:00,32.7,32.72,32.7,32.71,7911.552895831221,16.6377,16.6478,16.6377,16.6427,7911.5529
2007-12-04 13:20:00,32.7,32.7,32.67,32.69,5680.089258545491,16.6377,16.6377,16.6224,16.6326,5680.0893
2007-12-04 13:25:00,32.68,32.7,32.64,32.7,13794.502485039053,16.6275,16.6377,16.6071,16.6377,13794.5025
2007-12-04 13:30:00,32.71,32.71,32.63,32.64,28197.58596206512,16.6427,16.6427,16.602,16.6071,28197.586
2007-12-04 13:35:00,32.64,32.65,32.53,32.55,44122.12191905873,16.6071,16.6122,16.5512,16.5613,44122.1219
2007-12-04 13:40:00,32.55,32.6,32.52,32.6,19778.88223957805,16.5613,16.5868,16.5461,16.5868,19778.8822
2007-12-04 13:45:00,32.6,32.66,32.6,32.65,13185.921493052034,16.5868,16.6173,16.5868,16.6122,13185.9215
2007-12-04 13:50:00,32.66,32.67,32.65,32.67,7708.692565168882,16.6173,16.6224,16.6122,16.6224,7708.6926
2007-12-04 13:55:00,32.67,32.67,32.63,32.65,9534.435541129931,16.6224,16.6224,16.602,16.6122,9534.4355
2007-12-04 14:00:00,32.66,32.66,32.58,32.59,12881.630997058524,16.6173,16.6173,16.5766,16.5817,12881.631
2007-12-04 14:05:00,32.6,32.6,32.56,32.58,16330.256618318288,16.5868,16.5868,16.5664,16.5766,16330.2566
2007-12-04 14:10:00,32.59,32.59,32.54,32.59,19981.74257024039,16.5817,16.5817,16.5562,16.5817,19981.7426
2007-12-04 14:15:00,32.59,32.59,32.56,32.56,12780.200831727356,16.5817,16.5817,16.5664,16.5664,12780.2008
2007-12-04 14:20:00,32.57,32.57,32.54,32.56,19880.31240490922,16.5715,16.5715,16.5562,16.5664,19880.3124
2007-12-04 14:25:00,32.56,32.59,32.54,32.58,32254.79257531189,16.5664,16.5817,16.5562,16.5766,32254.7926
2007-12-04 14:30:00,32.59,32.59,32.53,32.54,30530.47976468201,16.5817,16.5817,16.5512,16.5562,30530.4798
2007-12-04 14:35:00,32.54,32.59,32.54,32.57,37630.59133786388,16.5562,16.5817,16.5562,16.5715,37630.5913
2007-12-04 14:40:00,32.56,32.57,32.53,32.56,29820.46860736383,16.5664,16.5715,16.5512,16.5664,29820.4686
2007-12-04 14:45:00,32.56,32.57,32.53,32.56,28907.597119383303,16.5664,16.5715,16.5512,16.5664,28907.5971
2007-12-04 14:50:00,32.56,32.58,32.55,32.56,22111.77604219495,16.5664,16.5766,16.5613,16.5664,22111.776
2007-12-04 14:55:00,32.56,32.57,32.53,32.57,40166.34547114312,16.5664,16.5715,16.5512,16.5715,40166.3455
2007-12-04 15:00:00,32.56,32.6,32.56,32.57,26270.412820772897,16.5664,16.5868,16.5664,16.5715,26270.4128
2007-12-04 15:05:00,32.56,32.57,32.5,32.53,43209.2504310782,16.5664,16.5715,16.5359,16.5512,43209.2504
2007-12-04 15:10:00,32.53,32.58,32.51,32.53,35196.26736991581,16.5512,16.5766,16.541,16.5512,35196.2674
2007-12-04 15:15:00,32.53,32.54,32.5,32.53,40267.77563647429,16.5512,16.5562,16.5359,16.5512,40267.7756
2007-12-04 15:20:00,32.53,32.53,32.45,32.47,84998.47854752003,16.5512,16.5512,16.5105,16.5206,84998.4785
2007-12-04 15:25:00,32.47,32.48,32.38,32.38,71711.12688913682,16.5206,16.5257,16.4748,16.4748,71711.1269
2007-12-04 15:30:00,32.38,32.39,32.32,32.35,120499.03641342936,16.4748,16.4799,16.4443,16.4596,120499.0364
2007-12-04 15:35:00,32.35,32.37,32.2,32.26,143117.96328228014,16.4596,16.4698,16.3833,16.4138,143117.9633
2007-12-04 15:40:00,32.26,32.27,32.2,32.27,121411.90790140988,16.4138,16.4189,16.3833,16.4189,121411.9079
2007-12-04 15:45:00,32.27,32.29,32.23,32.27,128106.29881326709,16.4189,16.429,16.3985,16.4189,128106.2988
2007-12-04 15:50:00,32.26,32.29,32.24,32.28,110863.17070696826,16.4138,16.429,16.4036,16.424,110863.1707
2007-12-04 15:55:00,32.28,32.28,32.2,32.22,218277.71579267675,16.424,16.424,16.3833,16.3934,218277.7158
2007-12-05 09:30:00,32.6,32.6,32.13,32.23,148290.9017141698,16.5868,16.5868,16.3476,16.3985,148290.9017
2007-12-05 09:35:00,32.23,32.36,32.06,32.12,76681.20499036413,16.3985,16.4647,16.312,16.3426,76681.205
2007-12-05 09:40:00,32.12,32.33,32.12,32.28,82969.87524089664,16.3426,16.4494,16.3426,16.424,82969.8752
2007-12-05 09:45:00,32.28,32.42,32.24,32.35,78811.2384623187,16.424,16.4952,16.4036,16.4596,78811.2385
2007-12-05 09:50:00,32.34,32.39,32.28,32.31,39253.47398316259,16.4545,16.4799,16.424,16.4392,39253.474
2007-12-05 09:55:00,32.31,32.33,32.23,32.25,55786.59093214322,16.4392,16.4494,16.3985,16.4087,55786.5909
2007-12-05 10:00:00,32.25,32.37,32.19,32.37,86722.79135814992,16.4087,16.4698,16.3782,16.4698,86722.7914
2007-12-05 10:05:00,32.37,32.42,32.32,32.33,43614.97109240288,16.4698,16.4952,16.4443,16.4494,43614.9711
2007-12-05 10:10:00,32.32,32.39,32.29,32.3,40876.3566284613,16.4443,16.4799,16.429,16.4341,40876.3566
2007-12-05 10:15:00,32.3,32.3,32.22,32.29,34993.40703925347,16.4341,16.4341,16.3934,16.429,34993.407
2007-12-05 10:20:00,32.28,32.3,32.21,32.21,38442.03266051324,16.424,16.4341,16.3883,16.3883,38442.0327
2007-12-05 10:25:00,32.21,32.22,32.15,32.16,63698.14382797444,16.3883,16.3934,16.3578,16.3629,63698.1438
2007-12-05 10:30:00,32.15,32.19,32.1,32.19,91692.86945937722,16.3578,16.3782,16.3324,16.3782,91692.8695
2007-12-05 10:35:00,32.18,32.28,32.18,32.21,54873.71944416269,16.3731,16.424,16.3731,16.3883,54873.7194
2007-12-05 10:40:00,32.2,32.27,32.14,32.22,78202.65747033167,16.3833,16.4189,16.3527,16.3934,78202.6575
2007-12-05 10:45:00,32.22,32.24,32.15,32.24,65016.73597727964,16.3934,16.4036,16.3578,16.4036,65016.736
2007-12-05 10:50:00,32.22,32.24,32.15,32.17,43209.2504310782,16.3934,16.4036,16.3578,16.368,43209.2504
2007-12-05 10:55:00,32.18,32.18,32.15,32.15,25357.54133279237,16.3731,16.3731,16.3578,16.3578,25357.5413
2007-12-05 11:00:00,32.16,32.16,32.04,32.05,51627.95415356527,16.3629,16.3629,16.3018,16.3069,51627.9542
2007-12-05 11:05:00,32.05,32.07,32.03,32.03,40572.06613246779,16.3069,16.3171,16.2968,16.2968,40572.0661
2007-12-05 11:10:00,32.03,32.16,32.0,32.1,72826.8587077797,16.2968,16.3629,16.2815,16.3324,72826.8587
2007-12-05 11:15:00,32.11,32.11,32.07,32.09,37833.45166852622,16.3375,16.3375,16.3171,16.3273,37833.4517
2007-12-05 11:20:00,32.09,32.12,32.08,32.1,45237.85373770159,16.3273,16.3426,16.3222,16.3324,45237.8537
2007-12-05 11:25:00,32.1,32.22,32.09,32.22,60452.378537377015,16.3324,16.3934,16.3273,16.3934,60452.3785
2007-12-05 11:30:00,32.21,32.24,32.18,32.24,64103.86448929912,16.3883,16.4036,16.3731,16.4036,64103.8645
2007-12-05 11:35:00,32.24,32.32,32.24,32.29,44324.98224972107,16.4036,16.4443,16.4036,16.429,44324.9822
2007-12-05 11:40:00,32.29,32.32,32.27,32.29,33573.3847246171,16.429,16.4443,16.4189,16.429,33573.3847
2007-12-05 11:45:00,32.29,32.35,32.28,32.34,76478.34465970179,16.429,16.4596,16.424,16.4545,76478.3447
2007-12-05 11:50:00,32.33,32.36,32.31,32.36,36210.56902322751,16.4494,16.4647,16.4392,16.4647,36210.569
2007-12-05 11:55:00,32.35,32.36,32.35,32.35,19778.88223957805,16.4596,16.4647,16.4596,16.4596,19778.8822
2007-12-05 12:00:00,32.35,32.37,32.34,32.34,27589.004970078106,16.4596,16.4698,16.4545,16.4545,27589.005
2007-12-05 12:05:00,32.34,32.35,32.29,32.29,19677.45207424688,16.4545,16.4596,16.429,16.429,19677.4521
2007-12-05 12:10:00,32.29,32.3,32.24,32.25,20387.463231565067,16.429,16.4341,16.4036,16.4087,20387.4632
2007-12-05 12:15:00,32.25,32.27,32.22,32.27,29414.74794603915,16.4087,16.4189,16.3934,16.4189,29414.7479
2007-12-05 12:20:00,32.26,32.29,32.22,32.25,21401.764884876764,16.4138,16.429,16.3934,16.4087,21401.7649
2007-12-05 12:25:00,32.25,32.3,32.23,32.23,22618.926868850795,16.4087,16.4341,16.3985,16.3985,22618.9269
2007-12-05 12:30:00,32.23,32.25,32.23,32.24,16735.977279642964,16.3985,16.4087,16.3985,16.4036,16735.9773
2007-12-05 12:35:00,32.25,32.26,32.22,32.24,22213.20620752612,16.4087,16.4138,16.3934,16.4036,22213.2062
2007-12-05 12:40:00,32.25,32.26,32.24,32.25,14910.234303681917,16.4087,16.4138,16.4036,16.4087,14910.2343
2007-12-05 12:45:00,32.25,32.26,32.22,32.22,16735.977279642964,16.4087,16.4138,16.3934,16.3934,16735.9773
2007-12-05 12:50:00,32.23,32.25,32.21,32.23,23227.507860837813,16.3985,16.4087,16.3883,16.3985,23227.5079
2007-12-05 12:55:00,32.22,32.23,32.14,32.18,64915.30581194847,16.3934,16.3985,16.3527,16.3731,64915.3058
2007-12-05 13:00:00,32.18,32.18,32.12,32.17,42499.23927376002,16.3731,16.3731,16.3426,16.368,42499.2393
2007-12-05 13:05:00,32.16,32.19,32.14,32.18,41687.79795111066,16.3629,16.3782,16.3527,16.3731,41687.798
2007-12-05 13:10:00,32.19,32.19,32.13,32.18,33471.95455928593,16.3782,16.3782,16.3476,16.3731,33471.9546
2007-12-05 13:15:00,32.17,32.17,32.1,32.11,36717.71984988335,16.368,16.368,16.3324,16.3375,36717.7198
2007-12-05 13:20:00,32.1,32.1,32.01,32.03,26980.423978091083,16.3324,16.3324,16.2866,16.2968,26980.424
2007-12-05 13:25:00,32.02,32.08,32.02,32.04,31037.630591337864,16.2917,16.3222,16.2917,16.3018,31037.6306
2007-12-05 13:30:00,32.03,32.07,32.03,32.06,36311.99918855868,16.2968,16.3171,16.2968,16.312,36311.9992
2007-12-05 13:35:00,32.04,32.07,32.02,32.03,31443.35125266254,16.3018,16.3171,16.2917,16.2968,31443.3513
2007-12-05 13:40:00,32.04,32.04,31.99,31.99,43209.2504310782,16.3018,16.3018,16.2764,16.2764,43209.2504
2007-12-05 13:45:00,31.99,31.99,31.91,31.92,55888.02109747439,16.2764,16.2764,16.2357,16.2408,55888.0211
2007-12-05 13:50:00,31.92,31.96,31.91,31.93,84897.04838218886,16.2408,16.2611,16.2357,16.2459,84897.0484
2007-12-05 13:55:00,31.92,31.98,31.92,31.96,36616.28968455218,16.2408,16.2713,16.2408,16.2611,36616.2897
2007-12-05 14:00:00,31.95,31.96,31.92,31.95,31747.64174865605,16.2561,16.2611,16.2408,16.2561,31747.6417
2007-12-05 14:05:00,31.97,31.97,31.91,31.97,31139.06075666904,16.2662,16.2662,16.2357,16.2662,31139.0608
2007-12-05 14:10:00,31.96,32.0,31.95,32.0,21908.91571153261,16.2611,16.2815,16.2561,16.2815,21908.9157
2007-12-05 14:15:00,32.0,32.02,31.94,31.99,62176.6913480069,16.2815,16.2917,16.251,16.2764,62176.6913
2007-12-05 14:20:00,31.99,32.02,31.88,31.89,42499.23927376002,16.2764,16.2917,16.2204,16.2255,42499.2393
2007-12-05 14:25:00,31.88,31.96,31.88,31.94,37022.010345876864,16.2204,16.2611,16.2204,16.251,37022.0103
2007-12-05 14:30:00,31.94,31.95,31.91,31.91,28603.306623389795,16.251,16.2561,16.2357,16.2357,28603.3066
2007-12-05 14:35:00,31.93,31.93,31.83,31.85,30327.61943401968,16.2459,16.2459,16.195,16.2052,30327.6194
2007-12-05 14:40:00,31.86,31.89,31.82,31.82,41282.07728978599,16.2103,16.2255,16.1899,16.1899,41282.0773
2007-12-05 14:45:00,31.83,31.85,31.83,31.85,17648.84876762349,16.195,16.2052,16.195,16.2052,17648.8488
2007-12-05 14:50:00,31.85,31.85,31.69,31.7,44223.5520843899,16.2052,16.2052,16.1238,16.1289,44223.5521
2007-12-05 14:55:00,31.7,31.8,31.69,31.78,40572.06613246779,16.1289,16.1797,16.1238,16.1696,40572.0661
2007-12-05 15:00:00,31.78,31.82,31.75,31.8,47063.59671366264,16.1696,16.1899,16.1543,16.1797,47063.5967
2007-12-05 15:05:00,31.81,31.89,31.8,31.88,28096.15579673395,16.1848,16.2255,16.1797,16.2204,28096.1558
2007-12-05 15:10:00,31.87,31.96,31.87,31.94,37732.02150319505,16.2154,16.2611,16.2154,16.251,37732.0215
2007-12-05 15:15:00,31.94,31.97,31.88,31.97,34181.96571660412,16.251,16.2662,16.2204,16.2662,34181.9657
2007-12-05 15:20:00,31.97,31.98,31.9,31.91,46252.155391013286,16.2662,16.2713,16.2306,16.2357,46252.1554
2007-12-05 15:25:00,31.91,31.95,31.89,31.91,36616.28968455218,16.2357,16.2561,16.2255,16.2357,36616.2897
2007-12-05 15:30:00,31.92,32.0,31.87,31.93,73029.71903844204,16.2408,16.2815,16.2154,16.2459,73029.719
2007-12-05 15:35:00,31.93,32.01,31.92,31.97,44730.702911045744,16.2459,16.2866,16.2408,16.2662,44730.7029
2007-12-05 15:40:00,31.97,32.05,31.91,32.02,67552.49011055888,16.2662,16.3069,16.2357,16.2917,67552.4901
2007-12-05 15:45:00,32.02,32.06,31.96,32.06,65321.02647327315,16.2917,16.312,16.2611,16.312,65321.0265
2007-12-05 15:50:00,32.06,32.08,32.0,32.07,92200.02028603306,16.312,16.3222,16.2815,16.3171,92200.0203
2007-12-05 15:55:00,32.07,32.15,32.07,32.11,150116.64469013084,16.3171,16.3578,16.3171,16.3375,150116.6447
2007-12-06 09:30:00,32.09,32.26,32.07,32.23,74044.02069175373,16.3273,16.4138,16.3171,16.3985,74044.0207
2007-12-06 09:35:00,32.24,32.46,32.2,32.38,61263.81986002637,16.4036,16.5155,16.3833,16.4748,61263.8199
2007-12-06 09:40:00,32.38,32.56,32.37,32.5,54670.85911350035,16.4748,16.5664,16.4698,16.5359,54670.8591
2007-12-06 09:45:00,32.49,32.55,32.45,32.53,35703.41819657166,16.5308,16.5613,16.5105,16.5512,35703.4182
2007-12-06 09:50:00,32.53,32.57,32.51,32.57,34181.96571660412,16.5512,16.5715,16.541,16.5715,34181.9657
2007-12-06 09:55:00,32.57,32.7,32.56,32.66,43614.97109240288,16.5715,16.6377,16.5664,16.6173,43614.9711
2007-12-06 10:00:00,32.67,32.78,32.67,32.78,29516.17811137032,16.6224,16.6784,16.6224,16.6784,29516.1781
2007-12-06 10:05:00,32.76,32.79,32.67,32.71,53757.98762551983,16.6682,16.6834,16.6224,16.6427,53757.9876
2007-12-06 10:10:00,32.7,32.79,32.7,32.77,35094.83720458464,16.6377,16.6834,16.6377,16.6733,35094.8372
2007-12-06 10:15:00,32.77,32.77,32.73,32.76,28806.166954052136,16.6733,16.6733,16.6529,16.6682,28806.167
2007-12-06 10:20:00,32.76,32.79,32.71,32.71,48787.909524292525,16.6682,16.6834,16.6427,16.6427,48787.9095
2007-12-06 10:25:00,32.71,32.76,32.7,32.76,30124.759103357337,16.6427,16.6682,16.6377,16.6682,30124.7591
2007-12-06 10:30:00,32.75,32.76,32.68,32.75,39354.90414849376,16.6631,16.6682,16.6275,16.6631,39354.9041
2007-12-06 10:35:00,32.75,32.85,32.72,32.84,80738.41160361092,16.6631,16.714,16.6478,16.7089,80738.4116
2007-12-06 10:40:00,32.84,32.88,32.84,32.87,43310.68059640937,16.7089,16.7292,16.7089,16.7241,43310.6806
2007-12-06 10:45:00,32.86,32.92,32.86,32.91,27386.14463941576,16.7191,16.7496,16.7191,16.7445,27386.1446
2007-12-06 10:50:00,32.91,32.96,32.9,32.95,30834.770260675527,16.7445,16.7699,16.7394,16.7649,30834.7703
2007-12-06 10:55:00,32.96,33.0,32.93,32.99,41079.216959123645,16.7699,16.7903,16.7547,16.7852,41079.217
2007-12-06 11:00:00,32.99,32.99,32.96,32.97,33573.3847246171,16.7852,16.7852,16.7699,16.775,33573.3847
2007-12-06 11:05:00,32.98,33.03,32.97,33.02,43412.11076174054,16.7801,16.8056,16.775,16.8005,43412.1108
2007-12-06 11:10:00,33.02,33.12,33.01,33.1,93417.1822700071,16.8005,16.8513,16.7954,16.8412,93417.1823
2007-12-06 11:15:00,33.09,33.12,33.09,33.11,31139.06075666904,16.8361,16.8513,16.8361,16.8463,31139.0608
2007-12-06 11:20:00,33.1,33.21,33.06,33.19,39152.04381783142,16.8412,16.8971,16.8208,16.887,39152.0438
2007-12-06 11:25:00,33.2,33.23,33.19,33.22,19677.45207424688,16.8921,16.9073,16.887,16.9022,19677.4521
2007-12-06 11:30:00,33.21,33.23,33.17,33.17,24343.23967948068,16.8971,16.9073,16.8768,16.8768,24343.2397
2007-12-06 11:35:00,33.17,33.2,33.17,33.17,34790.54670859114,16.8768,16.8921,16.8768,16.8768,34790.5467
2007-12-06 11:40:00,33.17,33.27,33.16,33.26,46353.58555634446,16.8768,16.9277,16.8717,16.9226,46353.5856
2007-12-06 11:45:00,33.27,33.31,33.2,33.21,31950.50207931839,16.9277,16.948,16.8921,16.8971,31950.5021
2007-12-06 11:50:00,33.21,33.22,33.09,33.09,45136.423572370426,16.8971,16.9022,16.8361,16.8361,45136.4236
2007-12-06 11:55:00,33.09,33.12,33.04,33.08,27081.854143422253,16.8361,16.8513,16.8106,16.831,27081.8541
2007-12-06 12:00:00,33.08,33.13,33.06,33.13,28197.58596206512,16.831,16.8564,16.8208,16.8564,28197.586
2007-12-06 12:05:00,33.14,33.18,33.13,33.15,20184.60290090273,16.8615,16.8819,16.8564,16.8666,20184.6029
2007-12-06 12:10:00,33.15,33.15,33.11,33.12,20691.75372755857,16.8666,16.8666,16.8463,16.8513,20691.7537
2007-12-06 12:15:00,33.12,33.13,33.11,33.12,10853.027690435136,16.8513,16.8564,16.8463,16.8513,10853.0277
2007-12-06 12:20:00,33.11,33.12,33.03,33.03,41383.50745511715,16.8463,16.8513,16.8056,16.8056,41383.5075
2007-12-06 12:25:00,33.03,33.04,32.99,33.0,23227.507860837813,16.8056,16.8106,16.7852,16.7903,23227.5079
2007-12-06 12:30:00,33.01,33.09,33.01,33.08,23531.79835683132,16.7954,16.8361,16.7954,16.831,23531.7984
2007-12-06 12:35:00,33.08,33.11,33.08,33.1,23734.658687493666,16.831,16.8463,16.831,16.8412,23734.6587
2007-12-06 12:40:00,33.1,33.17,33.1,33.12,35703.41819657166,16.8412,16.8768,16.8412,16.8513,35703.4182
2007-12-06 12:45:00,33.12,33.17,33.12,33.17,16938.837610305305,16.8513,16.8768,16.8513,16.8768,16938.8376
2007-12-06 12:50:00,33.16,33.17,33.12,33.15,18460.290090272847,16.8717,16.8768,16.8513,16.8666,18460.2901
2007-12-06 12:55:00,33.16,33.17,33.13,33.17,17243.128106298813,16.8717,16.8768,16.8564,16.8768,17243.1281
2007-12-06 13:00:00,33.17,33.2,33.16,33.2,14808.804138350746,16.8768,16.8921,16.8717,16.8921,14808.8041
2007-12-06 13:05:00,33.2,33.22,33.2,33.21,20488.89339689624,16.8921,16.9022,16.8921,16.8971,20488.8934
2007-12-06 13:10:00,33.21,33.21,33.16,33.18,29009.02728471448,16.8971,16.8971,16.8717,16.8819,29009.0273
2007-12-06 13:15:00,33.17,33.21,33.15,33.15,18561.720255604017,16.8768,16.8971,16.8666,16.8666,18561.7203
2007-12-06 13:20:00,33.15,33.17,33.11,33.14,21908.91571153261,16.8666,16.8768,16.8463,16.8615,21908.9157
2007-12-06 13:25:00,33.14,33.17,33.14,33.15,16431.686783649457,16.8615,16.8768,16.8615,16.8666,16431.6868
2007-12-06 13:30:00,33.14,33.19,33.07,33.08,40876.3566284613,16.8615,16.887,16.8259,16.831,40876.3566
2007-12-06 13:35:00,33.07,33.14,33.06,33.14,21807.48554620144,16.8259,16.8615,16.8208,16.8615,21807.4855
2007-12-06 13:40:00,33.14,33.21,33.14,33.2,18663.150420935188,16.8615,16.8971,16.8615,16.8921,18663.1504
2007-12-06 13:45:00,33.21,33.21,33.15,33.16,14707.373973019576,16.8971,16.8971,16.8666,16.8717,14707.374
2007-12-06 13:50:00,33.17,33.19,33.13,33.13,29009.02728471448,16.8768,16.887,16.8564,16.8564,29009.0273
2007-12-06 13:55:00,33.13,33.13,33.05,33.06,34689.11654325997,16.8564,16.8564,16.8157,16.8208,34689.1165
2007-12-06 14:00:00,33.06,33.07,33.05,33.06,23430.36819150015,16.8208,16.8259,16.8157,16.8208,23430.3682
2007-12-06 14:05:00,33.07,33.11,33.06,33.11,40369.20580180546,16.8259,16.8463,16.8208,16.8463,40369.2058
2007-12-06 14:10:00,33.1,33.19,33.09,33.15,31341.92108733137,16.8412,16.887,16.8361,16.8666,31341.9211
2007-12-06 14:15:00,33.16,33.21,33.12,33.21,22314.636372857287,16.8717,16.8971,16.8513,16.8971,22314.6364
2007-12-06 14:20:00,33.21,33.24,33.21,33.23,28299.016127396288,16.8971,16.9124,16.8971,16.9073,28299.0161
2007-12-06 14:25:00,33.23,33.24,33.23,33.23,28400.44629272745,16.9073,16.9124,16.9073,16.9073,28400.4463
2007-12-06 14:30:00,33.24,33.29,33.24,33.29,35703.41819657166,16.9124,16.9378,16.9124,16.9378,35703.4182
2007-12-06 14:35:00,33.29,33.34,33.26,33.3,51932.24464955878,16.9378,16.9633,16.9226,16.9429,51932.2446
2007-12-06 14:40:00,33.3,33.4,33.3,33.4,24038.94918348717,16.9429,16.9938,16.9429,16.9938,24038.9492
2007-12-06 14:45:00,33.4,33.41,33.38,33.41,17141.697940967642,16.9938,16.9989,16.9836,16.9989,17141.6979
2007-12-06 14:50:00,33.4,33.44,33.4,33.41,26878.99381275992,16.9938,17.0142,16.9938,16.9989,26878.9938
2007-12-06 14:55:00,33.42,33.44,33.41,33.44,97474.38888325388,17.004,17.0142,16.9989,17.0142,97474.3889
2007-12-06 15:00:00,33.43,33.51,33.43,33.51,38239.172329850895,17.0091,17.0498,17.0091,17.0498,38239.1723
2007-12-06 15:05:00,33.51,33.54,33.51,33.52,34689.11654325997,17.0498,17.065,17.0498,17.0549,34689.1165
2007-12-06 15:10:00,33.52,33.61,33.51,33.54,47063.59671366264,17.0549,17.1007,17.0498,17.065,47063.5967
2007-12-06 15:15:00,33.55,33.57,33.45,33.47,57003.75291611726,17.0701,17.0803,17.0193,17.0294,57003.7529
2007-12-06 15:20:00,33.47,33.54,33.47,33.53,51323.66365757176,17.0294,17.065,17.0294,17.06,51323.6637
2007-12-06 15:25:00,33.52,33.56,33.46,33.54,67045.33928390303,17.0549,17.0752,17.0243,17.065,67045.3393
2007-12-06 15:30:00,33.54,33.56,33.48,33.53,47469.31737498733,17.065,17.0752,17.0345,17.06,47469.3174
2007-12-06 15:35:00,33.53,33.73,33.53,33.73,91490.00912871488,17.06,17.1617,17.06,17.1617,91490.0091
2007-12-06 15:40:00,33.73,33.74,33.65,33.65,167765.49345775435,17.1617,17.1668,17.121,17.121,167765.4935
2007-12-06 15:45:00,33.65,33.69,33.61,33.66,168069.78395374786,17.121,17.1414,17.1007,17.1261,168069.784
2007-12-06 15:50:00,33.67,33.71,33.65,33.66,152956.68931940358,17.1312,17.1515,17.121,17.1261,152956.6893
2007-12-06 15:55:00,33.67,33.72,33.64,33.69,197991.68272644284,17.1312,17.1566,17.1159,17.1414,197991.6827
2007-12-07 09:30:00,33.67,33.77,33.57,33.58,66639.61862257836,17.1312,17.1821,17.0803,17.0854,66639.6186
2007-12-07 09:35:00,33.62,33.71,33.49,33.61,48787.909524292525,17.1057,17.1515,17.0396,17.1007,48787.9095
2007-12-07 09:40:00,33.61,33.7,33.44,33.67,45542.1442336951,17.1007,17.1465,17.0142,17.1312,45542.1442
2007-12-07 09:45:00,33.67,33.74,33.57,33.61,79724.10995029921,17.1312,17.1668,17.0803,17.1007,79724.11
2007-12-07 09:50:00,33.61,33.65,33.49,33.54,53149.40663353281,17.1007,17.121,17.0396,17.065,53149.4066
2007-12-07 09:55:00,33.56,33.61,33.54,33.6,26878.99381275992,17.0752,17.1007,17.065,17.0956,26878.9938
2007-12-07 10:00:00,33.59,33.61,33.55,33.6,14707.373973019576,17.0905,17.1007,17.0701,17.0956,14707.374
2007-12-07 10:05:00,33.57,33.61,33.57,33.6,17851.70909828583,17.0803,17.1007,17.0803,17.0956,17851.7091
2007-12-07 10:10:00,33.6,33.64,33.57,33.62,30429.04959935085,17.0956,17.1159,17.0803,17.1057,30429.0496
2007-12-07 10:15:00,33.62,33.63,33.58,33.63,20590.323562227408,17.1057,17.1108,17.0854,17.1108,20590.3236
2007-12-07 10:20:00,33.62,33.63,33.58,33.62,24038.94918348717,17.1057,17.1108,17.0854,17.1057,24038.9492
2007-12-07 10:25:00,33.63,33.67,33.6,33.66,59742.36738005883,17.1108,17.1312,17.0956,17.1261,59742.3674
2007-12-07 10:30:00,33.66,33.68,33.64,33.67,40064.91530581195,17.1261,17.1363,17.1159,17.1312,40064.9153
2007-12-07 10:35:00,33.67,33.72,33.67,33.69,44223.5520843899,17.1312,17.1566,17.1312,17.1414,44223.5521
2007-12-07 10:40:00,33.69,33.72,33.68,33.7,31849.07191398722,17.1414,17.1566,17.1363,17.1465,31849.0719
2007-12-07 10:45:00,33.7,33.76,33.68,33.76,53352.26696419515,17.1465,17.177,17.1363,17.177,53352.267
2007-12-07 10:50:00,33.75,33.81,33.75,33.79,87432.8025154681,17.1719,17.2024,17.1719,17.1922,87432.8025
2007-12-07 10:55:00,33.79,33.8,33.76,33.77,15214.524799675424,17.1922,17.1973,17.177,17.1821,15214.5248
2007-12-07 11:00:00,33.78,33.85,33.77,33.82,32051.93224464956,17.1872,17.2228,17.1821,17.2075,32051.9322
2007-12-07 11:05:00,33.81,33.84,33.79,33.83,26270.412820772897,17.2024,17.2177,17.1922,17.2126,26270.4128
2007-12-07 11:10:00,33.83,33.83,33.77,33.82,40064.91530581195,17.2126,17.2126,17.1821,17.2075,40064.9153
2007-12-07 11:15:00,33.82,33.88,33.82,33.84,40572.06613246779,17.2075,17.238,17.2075,17.2177,40572.0661
2007-12-07 11:20:00,33.84,33.87,33.84,33.87,14707.373973019576,17.2177,17.2329,17.2177,17.2329,14707.374
2007-12-07 11:25:00,33.88,33.93,33.85,33.87,55888.02109747439,17.238,17.2635,17.2228,17.2329,55888.0211
2007-12-07 11:30:00,33.87,33.88,33.86,33.87,13693.07231970788,17.2329,17.238,17.2279,17.2329,13693.0723
2007-12-07 11:35:00,33.87,33.93,33.86,33.93,33471.95455928593,17.2329,17.2635,17.2279,17.2635,33471.9546
2007-12-07 11:40:00,33.93,34.02,33.93,34.01,30530.47976468201,17.2635,17.3093,17.2635,17.3042,30530.4798
2007-12-07 11:45:00,34.01,34.01,33.95,33.97,22416.066538188457,17.3042,17.3042,17.2737,17.2838,22416.0665
2007-12-07 11:50:00,33.97,33.98,33.96,33.98,17040.267775636476,17.2838,17.2889,17.2787,17.2889,17040.2678
2007-12-07 11:55:00,33.97,33.98,33.96,33.98,18358.85992494168,17.2838,17.2889,17.2787,17.2889,18358.8599
2007-12-07 12:00:00,33.97,34.03,33.97,34.01,40774.92646313013,17.2838,17.3144,17.2838,17.3042,40774.9265
2007-12-07 12:05:00,34.0,34.02,34.0,34.01,15011.664469013083,17.2991,17.3093,17.2991,17.3042,15011.6645
2007-12-07 12:10:00,34.0,34.02,34.0,34.01,15214.524799675424,17.2991,17.3093,17.2991,17.3042,15214.5248
2007-12-07 12:15:00,34.02,34.02,34.0,34.0,14301.653311694898,17.3093,17.3093,17.2991,17.2991,14301.6533
2007-12-07 12:20:00,34.01,34.05,34.01,34.05,14098.79298103256,17.3042,17.3245,17.3042,17.3245,14098.793
2007-12-07 12:25:00,34.05,34.05,34.02,34.04,20691.75372755857,17.3245,17.3245,17.3093,17.3194,20691.7537
2007-12-07 12:30:00,34.04,34.16,34.03,34.09,42600.66943909119,17.3194,17.3805,17.3144,17.3449,42600.6694
2007-12-07 12:35:00,34.09,34.09,34.06,34.09,15721.67562633127,17.3449,17.3449,17.3296,17.3449,15721.6756
2007-12-07 12:40:00,34.08,34.14,34.08,34.13,33674.81488994827,17.3398,17.3703,17.3398,17.3652,33674.8149
2007-12-07 12:45:00,34.13,34.14,34.12,34.13,42397.809108428846,17.3652,17.3703,17.3601,17.3652,42397.8091
2007-12-07 12:50:00,34.13,34.21,34.13,34.18,48483.61902829901,17.3652,17.4059,17.3652,17.3907,48483.619
2007-12-07 12:55:00,34.17,34.2,34.17,34.19,22720.357034181965,17.3856,17.4008,17.3856,17.3958,22720.357
2007-12-07 13:00:00,34.18,34.22,34.18,34.22,18561.720255604017,17.3907,17.411,17.3907,17.411,18561.7203
2007-12-07 13:05:00,34.22,34.23,34.21,34.23,19880.31240490922,17.411,17.4161,17.4059,17.4161,19880.3124
2007-12-07 13:10:00,34.23,34.23,34.17,34.17,28603.306623389795,17.4161,17.4161,17.3856,17.3856,28603.3066
2007-12-07 13:15:00,34.16,34.18,34.15,34.18,26777.563647428746,17.3805,17.3907,17.3754,17.3907,26777.5636
2007-12-07 13:20:00,34.18,34.19,34.05,34.05,21300.3347195456,17.3907,17.3958,17.3245,17.3245,21300.3347
2007-12-07 13:25:00,34.05,34.05,33.98,34.03,20387.463231565067,17.3245,17.3245,17.2889,17.3144,20387.4632
2007-12-07 13:30:00,34.03,34.03,34.01,34.03,12577.340501065017,17.3144,17.3144,17.3042,17.3144,12577.3405
2007-12-07 13:35:00,34.03,34.03,34.01,34.02,10041.58636778578,17.3144,17.3144,17.3042,17.3093,10041.5864
2007-12-07 13:40:00,34.02,34.09,34.01,34.08,20590.323562227408,17.3093,17.3449,17.3042,17.3398,20590.3236
2007-12-07 13:45:00,34.08,34.12,34.07,34.1,18155.99959427934,17.3398,17.3601,17.3347,17.35,18155.9996
2007-12-07 13:50:00,34.1,34.1,34.03,34.04,24444.669844811848,17.35,17.35,17.3144,17.3194,24444.6698
2007-12-07 13:55:00,34.05,34.07,34.05,34.06,17243.128106298813,17.3245,17.3347,17.3245,17.3296,17243.1281
2007-12-07 14:00:00,34.06,34.08,34.05,34.08,20488.89339689624,17.3296,17.3398,17.3245,17.3398,20488.8934
2007-12-07 14:05:00,34.08,34.11,34.07,34.09,29921.898772695,17.3398,17.3551,17.3347,17.3449,29921.8988
2007-12-07 14:10:00,34.09,34.1,34.03,34.05,19474.59174358454,17.3449,17.35,17.3144,17.3245,19474.5917
2007-12-07 14:15:00,34.05,34.07,34.05,34.07,33776.24505527944,17.3245,17.3347,17.3245,17.3347,33776.2451
2007-12-07 14:20:00,34.06,34.12,34.05,34.12,31849.07191398722,17.3296,17.3601,17.3245,17.3601,31849.0719
2007-12-07 14:25:00,34.12,34.17,34.11,34.17,28197.58596206512,17.3601,17.3856,17.3551,17.3856,28197.586
2007-12-07 14:30:00,34.17,34.26,34.15,34.25,61263.81986002637,17.3856,17.4314,17.3754,17.4263,61263.8199
2007-12-07 14:35:00,34.25,34.26,34.22,34.25,37529.16117253271,17.4263,17.4314,17.411,17.4263,37529.1612
2007-12-07 14:40:00,34.24,34.24,34.16,34.16,20590.323562227408,17.4212,17.4212,17.3805,17.3805,20590.3236
2007-12-07 14:45:00,34.15,34.16,34.09,34.11,23633.22852216249,17.3754,17.3805,17.3449,17.3551,23633.2285
2007-12-07 14:50:00,34.12,34.16,34.09,34.14,24343.23967948068,17.3601,17.3805,17.3449,17.3703,24343.2397
2007-12-07 14:55:00,34.15,34.15,34.13,34.13,14808.804138350746,17.3754,17.3754,17.3652,17.3652,14808.8041
2007-12-07 15:00:00,34.14,34.18,34.12,34.14,69682.52358251344,17.3703,17.3907,17.3601,17.3703,69682.5236
2007-12-07 15:05:00,34.14,34.18,34.14,34.16,67451.05994522771,17.3703,17.3907,17.3703,17.3805,67451.0599
2007-12-07 15:10:00,34.16,34.24,34.14,34.2,43006.39010041586,17.3805,17.4212,17.3703,17.4008,43006.3901
2007-12-07 15:15:00,34.19,34.2,34.13,34.18,36007.70869256517,17.3958,17.4008,17.3652,17.3907,36007.7087
2007-12-07 15:20:00,34.17,34.22,34.13,34.22,28907.597119383303,17.3856,17.411,17.3652,17.411,28907.5971
2007-12-07 15:25:00,34.22,34.22,34.19,34.22,53656.55746018866,17.411,17.411,17.3958,17.411,53656.5575
2007-12-07 15:30:00,34.22,34.23,34.11,34.15,56293.74175879906,17.411,17.4161,17.3551,17.3754,56293.7418
2007-12-07 15:35:00,34.14,34.15,34.03,34.09,61973.83101734456,17.3703,17.3754,17.3144,17.3449,61973.831
2007-12-07 15:40:00,34.09,34.13,34.03,34.07,93417.1822700071,17.3449,17.3652,17.3144,17.3347,93417.1823
2007-12-07 15:45:00,34.07,34.14,34.07,34.09,92910.03144335124,17.3347,17.3703,17.3347,17.3449,92910.0314
2007-12-07 15:50:00,34.08,34.09,33.95,33.97,89562.83598742266,17.3398,17.3449,17.2737,17.2838,89562.836
2007-12-07 15:55:00,33.97,34.07,33.96,34.06,133279.23724515672,17.2838,17.3347,17.2787,17.3296,133279.2372
2007-12-10 09:30:00,34.06,34.07,33.96,33.98,39050.61365250025,17.3296,17.3347,17.2787,17.2889,39050.6137
2007-12-10 09:35:00,33.97,33.99,33.59,33.6,64408.15498529263,17.2838,17.294,17.0905,17.0956,64408.155
2007-12-10 09:40:00,33.6,33.68,33.59,33.67,31443.35125266254,17.0956,17.1363,17.0905,17.1312,31443.3513
2007-12-10 09:45:00,33.65,33.75,33.65,33.72,23734.658687493666,17.121,17.1719,17.121,17.1566,23734.6587
2007-12-10 09:50:00,33.72,33.83,33.71,33.81,26067.55249011056,17.1566,17.2126,17.1515,17.2024,26067.5525
2007-12-10 09:55:00,33.81,33.95,33.8,33.94,37833.45166852622,17.2024,17.2737,17.1973,17.2686,37833.4517
2007-12-10 10:00:00,33.93,33.98,33.92,33.95,24444.669844811848,17.2635,17.2889,17.2584,17.2737,24444.6698
2007-12-10 10:05:00,33.95,34.06,33.94,34.06,35094.83720458464,17.2737,17.3296,17.2686,17.3296,35094.8372
2007-12-10 10:10:00,34.06,34.15,34.04,34.07,34181.96571660412,17.3296,17.3754,17.3194,17.3347,34181.9657
2007-12-10 10:15:00,34.07,34.07,33.94,33.96,23227.507860837813,17.3347,17.3347,17.2686,17.2787,23227.5079
2007-12-10 10:20:00,33.95,33.96,33.85,33.91,57916.624404097776,17.2737,17.2787,17.2228,17.2533,57916.6244
2007-12-10 10:25:00,33.91,33.93,33.89,33.93,28501.87645805863,17.2533,17.2635,17.2431,17.2635,28501.8765
2007-12-10 10:30:00,33.92,33.99,33.92,33.96,26371.842986104068,17.2584,17.294,17.2584,17.2787,26371.843
2007-12-10 10:35:00,33.95,33.96,33.9,33.91,15113.094634344254,17.2737,17.2787,17.2482,17.2533,15113.0946
2007-12-10 10:40:00,33.91,33.97,33.9,33.96,21097.474388883253,17.2533,17.2838,17.2482,17.2787,21097.4744
2007-12-10 10:45:00,33.95,33.96,33.86,33.89,24850.39050613653,17.2737,17.2787,17.2279,17.2431,24850.3905
2007-12-10 10:50:00,33.89,33.89,33.84,33.84,20387.463231565067,17.2431,17.2431,17.2177,17.2177,20387.4632
2007-12-10 10:55:00,33.85,33.88,33.84,33.87,19778.88223957805,17.2228,17.238,17.2177,17.2329,19778.8822
2007-12-10 11:00:00,33.88,33.91,33.86,33.91,23836.08885282483,17.238,17.2533,17.2279,17.2533,23836.0889
2007-12-10 11:05:00,33.92,33.92,33.82,33.84,27487.57480474693,17.2584,17.2584,17.2075,17.2177,27487.5748
2007-12-10 11:10:00,33.84,33.87,33.83,33.87,16025.96612232478,17.2177,17.2329,17.2126,17.2329,16025.9661
2007-12-10 11:15:00,33.87,33.87,33.85,33.86,15214.524799675424,17.2329,17.2329,17.2228,17.2279,15214.5248
2007-12-10 11:20:00,33.85,33.86,33.84,33.86,10345.876863779287,17.2228,17.2279,17.2177,17.2279,10345.8769
2007-12-10 11:25:00,33.86,33.89,33.85,33.87,23227.507860837813,17.2279,17.2431,17.2228,17.2329,23227.5079
2007-12-10 11:30:00,33.87,33.87,33.85,33.87,16837.407444974135,17.2329,17.2329,17.2228,17.2329,16837.4074
2007-12-10 11:35:00,33.86,33.88,33.86,33.87,13997.36281570139,17.2279,17.238,17.2279,17.2329,13997.3628
2007-12-10 11:40:00,33.88,33.88,33.85,33.86,20184.60290090273,17.238,17.238,17.2228,17.2279,20184.6029
2007-12-10 11:45:00,33.86,33.86,33.81,33.83,20387.463231565067,17.2279,17.2279,17.2024,17.2126,20387.4632
2007-12-10 11:50:00,33.83,33.84,33.82,33.84,14098.79298103256,17.2126,17.2177,17.2075,17.2177,14098.793
2007-12-10 11:55:00,33.84,33.84,33.81,33.82,19981.74257024039,17.2177,17.2177,17.2024,17.2075,19981.7426
2007-12-10 12:00:00,33.82,33.85,33.81,33.85,16431.686783649457,17.2075,17.2228,17.2024,17.2228,16431.6868
2007-12-10 12:05:00,33.84,33.85,33.82,33.84,16025.96612232478,17.2177,17.2228,17.2075,17.2177,16025.9661
2007-12-10 12:10:00,33.83,33.85,33.83,33.83,19576.02190891571,17.2126,17.2228,17.2126,17.2126,19576.0219
2007-12-10 12:15:00,33.83,33.84,33.81,33.81,26676.13348209757,17.2126,17.2177,17.2024,17.2024,26676.1335
2007-12-10 12:20:00,33.81,33.85,33.8,33.85,15924.53595699361,17.2024,17.2228,17.1973,17.2228,15924.536
2007-12-10 12:25:00,33.85,33.87,33.84,33.85,15721.67562633127,17.2228,17.2329,17.2177,17.2228,15721.6756
2007-12-10 12:30:00,33.85,33.88,33.85,33.88,15214.524799675424,17.2228,17.238,17.2228,17.238,15214.5248
2007-12-10 12:35:00,33.9,33.91,33.88,33.9,26980.423978091083,17.2482,17.2533,17.238,17.2482,26980.424
2007-12-10 12:40:00,33.89,33.91,33.87,33.9,42904.95993508469,17.2431,17.2533,17.2329,17.2482,42904.9599
2007-12-10 12:45:00,33.9,33.91,33.87,33.88,26473.27315143524,17.2482,17.2533,17.2329,17.238,26473.2732
2007-12-10 12:50:00,33.88,33.89,33.87,33.88,17445.988436961154,17.238,17.2431,17.2329,17.238,17445.9884
2007-12-10 12:55:00,33.89,33.9,33.87,33.9,18967.440916928696,17.2431,17.2482,17.2329,17.2482,18967.4409
2007-12-10 13:00:00,33.9,33.9,33.89,33.9,13084.491327720863,17.2482,17.2482,17.2431,17.2482,13084.4913
2007-12-10 13:05:00,33.9,33.91,33.89,33.91,20793.183892889745,17.2482,17.2533,17.2431,17.2533,20793.1839
2007-12-10 13:10:00,33.91,33.91,33.87,33.9,19373.161578253374,17.2533,17.2533,17.2329,17.2482,19373.1616
2007-12-10 13:15:00,33.89,33.91,33.88,33.91,26878.99381275992,17.2431,17.2533,17.238,17.2533,26878.9938
2007-12-10 13:20:00,33.91,33.91,33.9,33.91,27487.57480474693,17.2533,17.2533,17.2482,17.2533,27487.5748
2007-12-10 13:25:00,33.91,33.91,33.88,33.89,12475.910335733848,17.2533,17.2533,17.238,17.2431,12475.9103
2007-12-10 13:30:00,33.88,33.89,33.86,33.87,14808.804138350746,17.238,17.2431,17.2279,17.2329,14808.8041
2007-12-10 13:35:00,33.87,33.88,33.86,33.88,27183.284308753424,17.2329,17.238,17.2279,17.238,27183.2843
2007-12-10 13:40:00,33.88,33.89,33.87,33.88,21807.48554620144,17.238,17.2431,17.2329,17.238,21807.4855
2007-12-10 13:45:00,33.88,33.9,33.86,33.88,23836.08885282483,17.238,17.2482,17.2279,17.238,23836.0889
2007-12-10 13:50:00,33.88,33.89,33.84,33.87,58930.92605740947,17.238,17.2431,17.2177,17.2329,58930.9261
2007-12-10 13:55:00,33.88,33.88,33.81,33.81,25763.26199411705,17.238,17.238,17.2024,17.2024,25763.262
2007-12-10 14:00:00,33.83,33.88,33.82,33.88,20590.323562227408,17.2126,17.238,17.2075,17.238,20590.3236
2007-12-10 14:05:00,33.88,33.89,33.85,33.89,18967.440916928696,17.238,17.2431,17.2228,17.2431,18967.4409
2007-12-10 14:10:00,33.88,33.89,33.86,33.88,28400.44629272745,17.238,17.2431,17.2279,17.238,28400.4463
2007-12-10 14:15:00,33.87,33.87,33.85,33.86,19271.731412922203,17.2329,17.2329,17.2228,17.2279,19271.7314
2007-12-10 14:20:00,33.86,33.87,33.85,33.86,29820.46860736383,17.2279,17.2329,17.2228,17.2279,29820.4686
2007-12-10 14:25:00,33.86,33.89,33.86,33.89,16127.396287655947,17.2279,17.2431,17.2279,17.2431,16127.3963
2007-12-10 14:30:00,33.89,33.9,33.86,33.88,27893.29546607161,17.2431,17.2482,17.2279,17.238,27893.2955
2007-12-10 14:35:00,33.88,33.9,33.88,33.88,14605.943807688407,17.238,17.2482,17.238,17.238,14605.9438
2007-12-10 14:40:00,33.88,33.9,33.88,33.9,22720.357034181965,17.238,17.2482,17.238,17.2482,22720.357
2007-12-10 14:45:00,33.9,33.91,33.89,33.91,36311.99918855868,17.2482,17.2533,17.2431,17.2533,36311.9992
2007-12-10 14:50:00,33.91,33.91,33.86,33.88,23227.507860837813,17.2533,17.2533,17.2279,17.238,23227.5079
2007-12-10 14:55:00,33.87,33.87,33.75,33.83,57105.18308144842,17.2329,17.2329,17.1719,17.2126,57105.1831
2007-12-10 15:00:00,33.84,33.86,33.81,33.84,52135.10498022112,17.2177,17.2279,17.2024,17.2177,52135.105
2007-12-10 15:05:00,33.85,33.89,33.82,33.83,40369.20580180546,17.2228,17.2431,17.2075,17.2126,40369.2058
2007-12-10 15:10:00,33.83,33.86,33.81,33.83,36109.13885789634,17.2126,17.2279,17.2024,17.2126,36109.1389
2007-12-10 15:15:00,33.84,33.85,33.81,33.81,25763.26199411705,17.2177,17.2228,17.2024,17.2024,25763.262
2007-12-10 15:20:00,33.81,33.83,33.78,33.79,28806.166954052136,17.2024,17.2126,17.1872,17.1922,28806.167
2007-12-10 15:25:00,33.8,33.82,33.78,33.78,28096.15579673395,17.1973,17.2075,17.1872,17.1872,28096.1558
2007-12-10 15:30:00,33.79,33.8,33.73,33.75,50410.79216959124,17.1922,17.1973,17.1617,17.1719,50410.7922
2007-12-10 15:35:00,33.74,33.76,33.72,33.76,73638.30003042905,17.1668,17.177,17.1566,17.177,73638.3
2007-12-10 15:40:00,33.76,33.78,33.73,33.78,69986.81407850694,17.177,17.1872,17.1617,17.1872,69986.8141
2007-12-10 15:45:00,33.77,33.81,33.75,33.8,75464.0430063901,17.1821,17.2024,17.1719,17.1973,75464.043
2007-12-10 15:50:00,33.79,33.81,33.78,33.79,100923.01450451365,17.1922,17.2024,17.1872,17.1922,100923.0145
2007-12-10 15:55:00,33.78,33.86,33.78,33.86,102748.7574804747,17.1872,17.2279,17.1872,17.2279,102748.7575
2007-12-11 09:30:00,33.85,33.95,33.68,33.73,27690.435135409272,17.2228,17.2737,17.1363,17.1617,27690.4351
2007-12-11 09:35:00,33.71,33.71,33.49,33.59,30023.32893802617,17.1515,17.1515,17.0396,17.0905,30023.3289
2007-12-11 09:40:00,33.59,33.61,33.5,33.5,12881.630997058524,17.0905,17.1007,17.0447,17.0447,12881.631
2007-12-11 09:45:00,33.5,33.51,33.47,33.49,25763.26199411705,17.0447,17.0498,17.0294,17.0396,25763.262
2007-12-11 09:50:00,33.49,33.57,33.48,33.52,22821.78719951313,17.0396,17.0803,17.0345,17.0549,22821.7872
2007-12-11 09:55:00,33.52,33.57,33.5,33.51,24444.669844811848,17.0549,17.0803,17.0447,17.0498,24444.6698
2007-12-11 10:00:00,33.51,33.53,33.45,33.52,37732.02150319505,17.0498,17.06,17.0193,17.0549,37732.0215
2007-12-11 10:05:00,33.52,33.55,33.51,33.55,31646.211583324883,17.0549,17.0701,17.0498,17.0701,31646.2116
2007-12-11 10:10:00,33.55,33.56,33.53,33.55,16431.686783649457,17.0701,17.0752,17.06,17.0701,16431.6868
2007-12-11 10:15:00,33.55,33.57,33.52,33.52,22010.34587686378,17.0701,17.0803,17.0549,17.0549,22010.3459
2007-12-11 10:20:00,33.51,33.55,33.51,33.55,22010.34587686378,17.0498,17.0701,17.0498,17.0701,22010.3459
2007-12-11 10:25:00,33.54,33.55,33.51,33.52,14200.223146363727,17.065,17.0701,17.0498,17.0549,14200.2231
2007-12-11 10:30:00,33.53,33.53,33.51,33.53,34587.6863779288,17.06,17.06,17.0498,17.06,34587.6864
2007-12-11 10:35:00,33.53,33.53,33.51,33.52,16127.396287655947,17.06,17.06,17.0498,17.0549,16127.3963
2007-12-11 10:40:00,33.51,33.52,33.46,33.51,30733.34009534436,17.0498,17.0549,17.0243,17.0498,30733.3401
2007-12-11 10:45:00,33.5,33.51,33.43,33.43,31341.92108733137,17.0447,17.0498,17.0091,17.0091,31341.9211
2007-12-11 10:50:00,33.43,33.44,33.42,33.42,11867.329343746833,17.0091,17.0142,17.004,17.004,11867.3293
2007-12-11 10:55:00,33.42,33.43,33.39,33.4,19068.871082259862,17.004,17.0091,16.9887,16.9938,19068.8711
2007-12-11 11:00:00,33.39,33.45,33.38,33.45,18663.150420935188,16.9887,17.0193,16.9836,17.0193,18663.1504
2007-12-11 11:05:00,33.46,33.47,33.44,33.44,19373.161578253374,17.0243,17.0294,17.0142,17.0142,19373.1616
2007-12-11 11:10:00,33.44,33.45,33.41,33.45,19677.45207424688,17.0142,17.0193,16.9989,17.0193,19677.4521
2007-12-11 11:15:00,33.43,33.5,33.43,33.48,31747.64174865605,17.0091,17.0447,17.0091,17.0345,31747.6417
2007-12-11 11:20:00,33.47,33.53,33.47,33.51,52337.965310883454,17.0294,17.06,17.0294,17.0498,52337.9653
2007-12-11 11:25:00,33.51,33.55,33.48,33.53,22517.496703519628,17.0498,17.0701,17.0345,17.06,22517.4967
2007-12-11 11:30:00,33.54,33.55,33.52,33.54,24343.23967948068,17.065,17.0701,17.0549,17.065,24343.2397
2007-12-11 11:35:00,33.55,33.56,33.48,33.52,30226.189268688508,17.0701,17.0752,17.0345,17.0549,30226.1893
2007-12-11 11:40:00,33.51,33.52,33.49,33.5,17344.558271629983,17.0498,17.0549,17.0396,17.0447,17344.5583
2007-12-11 11:45:00,33.5,33.51,33.46,33.48,36210.56902322751,17.0447,17.0498,17.0243,17.0345,36210.569
2007-12-11 11:50:00,33.46,33.47,33.4,33.41,32863.37356729891,17.0243,17.0294,16.9938,16.9989,32863.3736
2007-12-11 11:55:00,33.42,33.44,33.41,33.44,20691.75372755857,17.004,17.0142,16.9989,17.0142,20691.7537
2007-12-11 12:00:00,33.43,33.44,33.39,33.39,16533.116948980627,17.0091,17.0142,16.9887,16.9887,16533.1169
2007-12-11 12:05:00,33.39,33.41,33.37,33.37,19981.74257024039,16.9887,16.9989,16.9785,16.9785,19981.7426
2007-12-11 12:10:00,33.37,33.38,33.34,33.34,19778.88223957805,16.9785,16.9836,16.9633,16.9633,19778.8822
2007-12-11 12:15:00,33.34,33.35,33.31,33.31,21198.904554214423,16.9633,16.9684,16.948,16.948,21198.9046
2007-12-11 12:20:00,33.31,33.33,33.3,33.31,31950.50207931839,16.948,16.9582,16.9429,16.948,31950.5021
2007-12-11 12:25:00,33.3,33.32,33.29,33.3,14098.79298103256,16.9429,16.9531,16.9378,16.9429,14098.793
2007-12-11 12:30:00,33.3,33.33,33.29,33.31,19373.161578253374,16.9429,16.9582,16.9378,16.948,19373.1616
2007-12-11 12:35:00,33.31,33.32,33.29,33.31,18764.580586266355,16.948,16.9531,16.9378,16.948,18764.5806
2007-12-11 12:40:00,33.3,33.33,33.3,33.32,19373.161578253374,16.9429,16.9582,16.9429,16.9531,19373.1616
2007-12-11 12:45:00,33.31,33.32,33.31,33.31,10447.307029110458,16.948,16.9531,16.948,16.948,10447.307
2007-12-11 12:50:00,33.31,33.34,33.31,33.32,40064.91530581195,16.948,16.9633,16.948,16.9531,40064.9153
2007-12-11 12:55:00,33.31,33.36,33.31,33.33,32254.79257531189,16.948,16.9735,16.948,16.9582,32254.7926
2007-12-11 13:00:00,33.33,33.35,33.3,33.34,27791.86530074044,16.9582,16.9684,16.9429,16.9633,27791.8653
2007-12-11 13:05:00,33.32,33.34,33.22,33.22,40876.3566284613,16.9531,16.9633,16.9022,16.9022,40876.3566
2007-12-11 13:10:00,33.22,33.22,33.19,33.21,53250.83679886398,16.9022,16.9022,16.887,16.8971,53250.8368
2007-12-11 13:15:00,33.2,33.26,33.18,33.24,46150.72522568212,16.8921,16.9226,16.8819,16.9124,46150.7252
2007-12-11 13:20:00,33.26,33.3,33.24,33.29,24444.669844811848,16.9226,16.9429,16.9124,16.9378,24444.6698
2007-12-11 13:25:00,33.29,33.3,33.28,33.29,14808.804138350746,16.9378,16.9429,16.9328,16.9378,14808.8041
2007-12-11 13:30:00,33.28,33.29,33.24,33.27,15417.385130337763,16.9328,16.9378,16.9124,16.9277,15417.3851
2007-12-11 13:35:00,33.27,33.3,33.27,33.3,15924.53595699361,16.9277,16.9429,16.9277,16.9429,15924.536
2007-12-11 13:40:00,33.3,33.33,33.29,33.32,39862.05497514961,16.9429,16.9582,16.9378,16.9531,39862.055
2007-12-11 13:45:00,33.32,33.4,33.32,33.38,30023.32893802617,16.9531,16.9938,16.9531,16.9836,30023.3289
2007-12-11 13:50:00,33.39,33.39,33.33,33.34,38949.18348716908,16.9887,16.9887,16.9582,16.9633,38949.1835
2007-12-11 13:55:00,33.35,33.37,33.31,33.34,59336.64671873416,16.9684,16.9785,16.948,16.9633,59336.6467
2007-12-11 14:00:00,33.35,33.37,33.33,33.35,47976.46820164317,16.9684,16.9785,16.9582,16.9684,47976.4682
2007-12-11 14:05:00,33.36,33.39,33.35,33.36,25661.83182878588,16.9735,16.9887,16.9684,16.9735,25661.8318
2007-12-11 14:10:00,33.37,33.39,33.3,33.3,77289.78598235115,16.9785,16.9887,16.9429,16.9429,77289.786
2007-12-11 14:15:00,33.31,33.37,32.98,33.01,99502.99218987727,16.948,16.9785,16.7801,16.7954,99502.9922
2007-12-11 14:20:00,33.03,33.05,32.69,32.75,126584.84633329952,16.8056,16.8157,16.6326,16.6631,126584.8463
2007-12-11 14:25:00,32.75,32.95,32.69,32.95,91692.86945937722,16.6631,16.7649,16.6326,16.7649,91692.8695
2007-12-11 14:30:00,32.95,32.95,32.7,32.76,84288.46739020184,16.7649,16.7649,16.6377,16.6682,84288.4674
2007-12-11 14:35:00,32.77,32.83,32.61,32.72,78709.80829698752,16.6733,16.7038,16.5919,16.6478,78709.8083
2007-12-11 14:40:00,32.71,32.75,32.62,32.71,62988.132670656254,16.6427,16.6631,16.597,16.6427,62988.1327
2007-12-11 14:45:00,32.72,32.8,32.67,32.8,50106.501673597726,16.6478,16.6885,16.6224,16.6885,50106.5017
2007-12-11 14:50:00,32.8,32.89,32.76,32.88,71305.40622781216,16.6885,16.7343,16.6682,16.7292,71305.4062
2007-12-11 14:55:00,32.89,32.92,32.81,32.81,58018.05456942895,16.7343,16.7496,16.6936,16.6936,58018.0546
2007-12-11 15:00:00,32.81,32.81,32.71,32.78,110964.60087229942,16.6936,16.6936,16.6427,16.6784,110964.6009
2007-12-11 15:05:00,32.78,32.81,32.77,32.81,48280.75869763668,16.6784,16.6936,16.6733,16.6936,48280.7587
2007-12-11 15:10:00,32.8,32.84,32.74,32.75,47976.46820164317,16.6885,16.7089,16.658,16.6631,47976.4682
2007-12-11 15:15:00,32.74,32.81,32.61,32.61,57510.9037427731,16.658,16.6936,16.5919,16.5919,57510.9037
2007-12-11 15:20:00,32.62,32.68,32.57,32.67,67856.78060655239,16.597,16.6275,16.5715,16.6224,67856.7806
2007-12-11 15:25:00,32.67,32.67,32.52,32.54,89461.40582209149,16.6224,16.6224,16.5461,16.5562,89461.4058
2007-12-11 15:30:00,32.53,32.68,32.53,32.53,147986.6112181763,16.5512,16.6275,16.5512,16.5512,147986.6112
2007-12-11 15:35:00,32.53,32.56,32.41,32.43,91084.2884673902,16.5512,16.5664,16.4901,16.5003,91084.2885
2007-12-11 15:40:00,32.43,32.47,32.37,32.38,98995.84136322142,16.5003,16.5206,16.4698,16.4748,98995.8414
2007-12-11 15:45:00,32.37,32.37,32.3,32.32,119789.02525611116,16.4698,16.4698,16.4341,16.4443,119789.0253
2007-12-11 15:50:00,32.32,32.36,32.27,32.32,98894.41119789024,16.4443,16.4647,16.4189,16.4443,98894.4112
2007-12-11 15:55:00,32.32,32.36,32.27,32.27,175575.61618825438,16.4443,16.4647,16.4189,16.4189,175575.6162
2007-12-12 09:30:00,33.22,33.3,32.91,33.15,124556.24302667614,16.9022,16.9429,16.7445,16.8666,124556.243
2007-12-12 09:35:00,33.2,33.22,33.0,33.09,34790.54670859114,16.8921,16.9022,16.7903,16.8361,34790.5467
2007-12-12 09:40:00,33.06,33.09,32.98,33.06,58119.48473476012,16.8208,16.8361,16.7801,16.8208,58119.4847
2007-12-12 09:45:00,33.06,33.06,32.96,33.0,45745.00456435744,16.8208,16.8208,16.7699,16.7903,45745.0046
2007-12-12 09:50:00,32.98,33.15,32.98,33.12,50512.22233492241,16.7801,16.8666,16.7801,16.8513,50512.2223
2007-12-12 09:55:00,33.12,33.21,33.12,33.21,49700.78101227305,16.8513,16.8971,16.8513,16.8971,49700.781
2007-12-12 10:00:00,33.21,33.21,32.98,33.02,54265.13845217568,16.8971,16.8971,16.7801,16.8005,54265.1385
2007-12-12 10:05:00,33.03,33.08,32.93,32.93,52439.395476214624,16.8056,16.831,16.7547,16.7547,52439.3955
2007-12-12 10:10:00,32.93,33.0,32.91,32.99,32457.652905974235,16.7547,16.7903,16.7445,16.7852,32457.6529
2007-12-12 10:15:00,33.0,33.03,32.96,32.98,35906.278527234,16.7903,16.8056,16.7699,16.7801,35906.2785
2007-12-12 10:20:00,32.97,33.0,32.94,32.95,26980.423978091083,16.775,16.7903,16.7598,16.7649,26980.424
2007-12-12 10:25:00,32.95,32.97,32.92,32.95,33776.24505527944,16.7649,16.775,16.7496,16.7649,33776.2451
2007-12-12 10:30:00,32.94,32.96,32.91,32.92,39354.90414849376,16.7598,16.7699,16.7445,16.7496,39354.9041
2007-12-12 10:35:00,32.93,32.94,32.88,32.88,25864.69215944822,16.7547,16.7598,16.7292,16.7292,25864.6922
2007-12-12 10:40:00,32.87,32.93,32.86,32.91,23024.64753017548,16.7241,16.7547,16.7191,16.7445,23024.6475
2007-12-12 10:45:00,32.92,32.94,32.75,32.76,40774.92646313013,16.7496,16.7598,16.6631,16.6682,40774.9265
2007-12-12 10:50:00,32.76,32.81,32.74,32.78,37934.88183385739,16.6682,16.6936,16.658,16.6784,37934.8818
2007-12-12 10:55:00,32.78,32.79,32.68,32.72,66943.90911857186,16.6784,16.6834,16.6275,16.6478,66943.9091
2007-12-12 11:00:00,32.72,32.88,32.71,32.88,49802.21117760422,16.6478,16.7292,16.6427,16.7292,49802.2112
2007-12-12 11:05:00,32.88,32.94,32.83,32.92,38137.742164519725,16.7292,16.7598,16.7038,16.7496,38137.7422
2007-12-12 11:10:00,32.94,33.03,32.93,33.01,51323.66365757176,16.7598,16.8056,16.7547,16.7954,51323.6637
2007-12-12 11:15:00,33.02,33.02,32.91,32.99,31849.07191398722,16.8005,16.8005,16.7445,16.7852,31849.0719
2007-12-12 11:20:00,32.98,32.99,32.94,32.97,28197.58596206512,16.7801,16.7852,16.7598,16.775,28197.586
2007-12-12 11:25:00,32.97,32.98,32.79,32.79,83071.30540622781,16.775,16.7801,16.6834,16.6834,83071.3054
2007-12-12 11:30:00,32.8,32.95,32.77,32.92,58423.77523075363,16.6885,16.7649,16.6733,16.7496,58423.7752
2007-12-12 11:35:00,32.93,32.95,32.92,32.93,51830.81448422761,16.7547,16.7649,16.7496,16.7547,51830.8145
2007-12-12 11:40:00,32.93,32.97,32.91,32.92,24951.820671467696,16.7547,16.775,16.7445,16.7496,24951.8207
2007-12-12 11:45:00,32.92,33.01,32.92,32.98,77391.21614768232,16.7496,16.7954,16.7496,16.7801,77391.2161
2007-12-12 11:50:00,32.98,33.02,32.95,32.96,32254.79257531189,16.7801,16.8005,16.7649,16.7699,32254.7926
2007-12-12 11:55:00,32.97,32.99,32.94,32.95,14301.653311694898,16.775,16.7852,16.7598,16.7649,14301.6533
2007-12-12 12:00:00,32.95,32.96,32.93,32.95,20996.04422355209,16.7649,16.7699,16.7547,16.7649,20996.0442
2007-12-12 12:05:00,32.95,32.95,32.86,32.87,30429.04959935085,16.7649,16.7649,16.7191,16.7241,30429.0496
2007-12-12 12:10:00,32.86,32.87,32.8,32.8,29414.74794603915,16.7191,16.7241,16.6885,16.6885,29414.7479
2007-12-12 12:15:00,32.81,32.83,32.79,32.82,26067.55249011056,16.6936,16.7038,16.6834,16.6987,26067.5525
2007-12-12 12:20:00,32.81,32.82,32.79,32.81,25661.83182878588,16.6936,16.6987,16.6834,16.6936,25661.8318
2007-12-12 12:25:00,32.81,32.82,32.75,32.76,46353.58555634446,16.6936,16.6987,16.6631,16.6682,46353.5856
2007-12-12 12:30:00,32.75,32.76,32.64,32.68,74348.31118774724,16.6631,16.6682,16.6071,16.6275,74348.3112
2007-12-12 12:35:00,32.68,32.69,32.64,32.67,37529.16117253271,16.6275,16.6326,16.6071,16.6224,37529.1612
2007-12-12 12:40:00,32.68,32.68,32.58,32.65,44122.12191905873,16.6275,16.6275,16.5766,16.6122,44122.1219
2007-12-12 12:45:00,32.64,32.67,32.58,32.63,20083.17273557156,16.6071,16.6224,16.5766,16.602,20083.1727
2007-12-12 12:50:00,32.62,32.66,32.58,32.59,32051.93224464956,16.597,16.6173,16.5766,16.5817,32051.9322
2007-12-12 12:55:00,32.6,32.66,32.59,32.66,37224.870676539205,16.5868,16.6173,16.5817,16.6173,37224.8707
2007-12-12 13:00:00,32.67,32.67,32.53,32.56,57916.624404097776,16.6224,16.6224,16.5512,16.5664,57916.6244
2007-12-12 13:05:00,32.56,32.58,32.5,32.57,57003.75291611726,16.5664,16.5766,16.5359,16.5715,57003.7529
2007-12-12 13:10:00,32.57,32.67,32.57,32.63,30733.34009534436,16.5715,16.6224,16.5715,16.602,30733.3401
2007-12-12 13:15:00,32.62,32.64,32.61,32.63,21097.474388883253,16.597,16.6071,16.5919,16.602,21097.4744
2007-12-12 13:20:00,32.63,32.65,32.63,32.65,21908.91571153261,16.602,16.6122,16.602,16.6122,21908.9157
2007-12-12 13:25:00,32.65,32.65,32.57,32.59,162795.41535652702,16.6122,16.6122,16.5715,16.5817,162795.4154
2007-12-12 13:30:00,32.59,32.68,32.59,32.6,24951.820671467696,16.5817,16.6275,16.5817,16.5868,24951.8207
2007-12-12 13:35:00,32.6,32.82,32.6,32.8,33370.524393954765,16.5868,16.6987,16.5868,16.6885,33370.5244
2007-12-12 13:40:00,32.81,32.85,32.77,32.78,23633.22852216249,16.6936,16.714,16.6733,16.6784,23633.2285
2007-12-12 13:45:00,32.78,32.8,32.71,32.75,45339.28390303276,16.6784,16.6885,16.6427,16.6631,45339.2839
2007-12-12 13:50:00,32.75,32.82,32.74,32.8,26067.55249011056,16.6631,16.6987,16.658,16.6885,26067.5525
2007-12-12 13:55:00,32.8,32.85,32.77,32.83,31950.50207931839,16.6885,16.714,16.6733,16.7038,31950.5021
2007-12-12 14:00:00,32.83,32.83,32.77,32.78,37326.300841870376,16.7038,16.7038,16.6733,16.6784,37326.3008
2007-12-12 14:05:00,32.79,32.91,32.78,32.87,49193.6301856172,16.6834,16.7445,16.6784,16.7241,49193.6302
2007-12-12 14:10:00,32.87,32.94,32.86,32.92,44122.12191905873,16.7241,16.7598,16.7191,16.7496,44122.1219
2007-12-12 14:15:00,32.92,32.93,32.88,32.89,31849.07191398722,16.7496,16.7547,16.7292,16.7343,31849.0719
2007-12-12 14:20:00,32.9,32.91,32.76,32.83,46353.58555634446,16.7394,16.7445,16.6682,16.7038,46353.5856
2007-12-12 14:25:00,32.83,32.9,32.82,32.84,50309.36200426007,16.7038,16.7394,16.6987,16.7089,50309.362
2007-12-12 14:30:00,32.84,32.84,32.73,32.74,63495.2834973121,16.7089,16.7089,16.6529,16.658,63495.2835
2007-12-12 14:35:00,32.75,32.77,32.67,32.67,62582.41200933157,16.6631,16.6733,16.6224,16.6224,62582.412
2007-12-12 14:40:00,32.67,32.71,32.63,32.66,67451.05994522771,16.6224,16.6427,16.602,16.6173,67451.0599
2007-12-12 14:45:00,32.66,32.74,32.64,32.72,41789.22811644183,16.6173,16.658,16.6071,16.6478,41789.2281
2007-12-12 14:50:00,32.72,32.77,32.69,32.71,30631.909930013186,16.6478,16.6733,16.6326,16.6427,30631.9099
2007-12-12 14:55:00,32.71,32.84,32.71,32.72,45947.86489501978,16.6427,16.7089,16.6427,16.6478,45947.8649
2007-12-12 15:00:00,32.72,32.72,32.5,32.53,85099.9087128512,16.6478,16.6478,16.5359,16.5512,85099.9087
2007-12-12 15:05:00,32.54,32.59,32.52,32.54,50005.07150826656,16.5562,16.5817,16.5461,16.5562,50005.0715
2007-12-12 15:10:00,32.54,32.55,32.4,32.4,70798.2554011563,16.5562,16.5613,16.485,16.485,70798.2554
2007-12-12 15:15:00,32.4,32.47,32.29,32.43,76884.06532102647,16.485,16.5206,16.429,16.5003,76884.0653
2007-12-12 15:20:00,32.43,32.49,32.35,32.36,75159.75251039659,16.5003,16.5308,16.4596,16.4647,75159.7525
2007-12-12 15:25:00,32.36,32.46,32.35,32.37,80231.26077695507,16.4647,16.5155,16.4596,16.4698,80231.2608
2007-12-12 15:30:00,32.38,32.42,32.33,32.36,71711.12688913682,16.4748,16.4952,16.4494,16.4647,71711.1269
2007-12-12 15:35:00,32.36,32.4,32.25,32.36,91490.00912871488,16.4647,16.485,16.4087,16.4647,91490.0091
2007-12-12 15:40:00,32.35,32.42,32.28,32.34,121209.04757074754,16.4596,16.4952,16.424,16.4545,121209.0476
2007-12-12 15:45:00,32.34,32.53,32.29,32.51,163403.99634851405,16.4545,16.5512,16.429,16.541,163403.9963
2007-12-12 15:50:00,32.51,32.69,32.51,32.68,266457.0443249823,16.541,16.6326,16.541,16.6275,266457.0443
2007-12-12 15:55:00,32.69,32.79,32.65,32.76,171619.83974033876,16.6326,16.6834,16.6122,16.6682,171619.8397
2007-12-13 09:30:00,32.6,32.86,32.5,32.68,64306.724819961455,16.5868,16.7191,16.5359,16.6275,64306.7248
2007-12-13 09:35:00,32.69,32.7,32.51,32.53,56395.17192413024,16.6326,16.6377,16.541,16.5512,56395.1719
2007-12-13 09:40:00,32.6,32.6,32.41,32.49,17445.988436961154,16.5868,16.5868,16.4901,16.5308,17445.9884
2007-12-13 09:45:00,32.49,32.5,32.21,32.25,34283.395881935285,16.5308,16.5359,16.3883,16.4087,34283.3959
2007-12-13 09:50:00,32.25,32.29,32.14,32.17,47469.31737498733,16.4087,16.429,16.3527,16.368,47469.3174
2007-12-13 09:55:00,32.17,32.17,32.04,32.13,79825.54011563039,16.368,16.368,16.3018,16.3476,79825.5401
2007-12-13 10:00:00,32.12,32.34,32.09,32.34,135814.99137843595,16.3426,16.4545,16.3273,16.4545,135814.9914
2007-12-13 10:05:00,32.34,32.38,32.29,32.34,83274.16573689015,16.4545,16.4748,16.429,16.4545,83274.1657
2007-12-13 10:10:00,32.34,32.44,32.25,32.28,41586.36778577949,16.4545,16.5054,16.4087,16.424,41586.3678
2007-12-13 10:15:00,32.28,32.31,32.25,32.27,18866.010751597525,16.424,16.4392,16.4087,16.4189,18866.0108
2007-12-13 10:20:00,32.27,32.37,32.27,32.31,26371.842986104068,16.4189,16.4698,16.4189,16.4392,26371.843
2007-12-13 10:25:00,32.28,32.31,32.25,32.3,32863.37356729891,16.424,16.4392,16.4087,16.4341,32863.3736
2007-12-13 10:30:00,32.31,32.47,32.3,32.3,88548.53433411097,16.4392,16.5206,16.4341,16.4341,88548.5343
2007-12-13 10:35:00,32.3,32.31,32.24,32.31,35804.84836190283,16.4341,16.4392,16.4036,16.4392,35804.8484
2007-12-13 10:40:00,32.3,32.33,32.24,32.32,33370.524393954765,16.4341,16.4494,16.4036,16.4443,33370.5244
2007-12-13 10:45:00,32.31,32.36,32.28,32.35,35500.55786590932,16.4392,16.4647,16.424,16.4596,35500.5579
2007-12-13 10:50:00,32.36,32.36,32.33,32.36,16431.686783649457,16.4647,16.4647,16.4494,16.4647,16431.6868
2007-12-13 10:55:00,32.35,32.37,32.31,32.34,90171.41697940968,16.4596,16.4698,16.4392,16.4545,90171.417
2007-12-13 11:00:00,32.34,32.36,32.33,32.34,40064.91530581195,16.4545,16.4647,16.4494,16.4545,40064.9153
2007-12-13 11:05:00,32.34,32.37,32.29,32.36,60148.08804138351,16.4545,16.4698,16.429,16.4647,60148.088
2007-12-13 11:10:00,32.36,32.4,32.33,32.36,35601.98803124049,16.4647,16.485,16.4494,16.4647,35601.988
2007-12-13 11:15:00,32.37,32.45,32.34,32.42,41586.36778577949,16.4698,16.5105,16.4545,16.4952,41586.3678
2007-12-13 11:20:00,32.41,32.43,32.36,32.37,42194.948777766505,16.4901,16.5003,16.4647,16.4698,42194.9488
2007-12-13 11:25:00,32.36,32.5,32.36,32.48,34689.11654325997,16.4647,16.5359,16.4647,16.5257,34689.1165
2007-12-13 11:30:00,32.49,32.49,32.42,32.43,27893.29546607161,16.5308,16.5308,16.4952,16.5003,27893.2955
2007-12-13 11:35:00,32.43,32.46,32.39,32.41,30327.61943401968,16.5003,16.5155,16.4799,16.4901,30327.6194
2007-12-13 11:40:00,32.4,32.46,32.4,32.42,23937.519018156,16.485,16.5155,16.485,16.4952,23937.519
2007-12-13 11:45:00,32.42,32.45,32.37,32.38,52337.965310883454,16.4952,16.5105,16.4698,16.4748,52337.9653
2007-12-13 11:50:00,32.37,32.45,32.36,32.38,58728.06572674713,16.4698,16.5105,16.4647,16.4748,58728.0657
2007-12-13 11:55:00,32.38,32.42,32.37,32.39,81448.4227609291,16.4748,16.4952,16.4698,16.4799,81448.4228
2007-12-13 12:00:00,32.39,32.4,32.32,32.37,77796.936809007,16.4799,16.485,16.4443,16.4698,77796.9368
2007-12-13 12:05:00,32.37,32.4,32.36,32.38,51425.09382290293,16.4698,16.485,16.4647,16.4748,51425.0938
2007-12-13 12:10:00,32.39,32.44,32.38,32.44,56293.74175879906,16.4799,16.5054,16.4748,16.5054,56293.7418
2007-12-13 12:15:00,32.44,32.45,32.41,32.42,46962.16654833147,16.5054,16.5105,16.4901,16.4952,46962.1665
2007-12-13 12:20:00,32.41,32.42,32.33,32.33,25966.12232477939,16.4901,16.4952,16.4494,16.4494,25966.1223
2007-12-13 12:25:00,32.34,32.4,32.33,32.38,24140.37934881834,16.4545,16.485,16.4494,16.4748,24140.3793
2007-12-13 12:30:00,32.38,32.42,32.35,32.4,29313.31778070798,16.4748,16.4952,16.4596,16.485,29313.3178
2007-12-13 12:35:00,32.4,32.42,32.39,32.42,23227.507860837813,16.485,16.4952,16.4799,16.4952,23227.5079
2007-12-13 12:40:00,32.42,32.47,32.4,32.44,48179.32853230551,16.4952,16.5206,16.485,16.5054,48179.3285
2007-12-13 12:45:00,32.45,32.48,32.43,32.44,36210.56902322751,16.5105,16.5257,16.5003,16.5054,36210.569
2007-12-13 12:50:00,32.44,32.49,32.44,32.49,37326.300841870376,16.5054,16.5308,16.5054,16.5308,37326.3008
2007-12-13 12:55:00,32.48,32.53,32.47,32.51,44020.69175372756,16.5257,16.5512,16.5206,16.541,44020.6918
2007-12-13 13:00:00,32.51,32.53,32.51,32.53,68668.22192920174,16.541,16.5512,16.541,16.5512,68668.2219
2007-12-13 13:05:00,32.53,32.54,32.51,32.53,86519.93102748758,16.5512,16.5562,16.541,16.5512,86519.931
2007-12-13 13:10:00,32.52,32.54,32.51,32.51,123643.3715386956,16.5461,16.5562,16.541,16.541,123643.3715
2007-12-13 13:15:00,32.51,32.54,32.48,32.53,61263.81986002637,16.541,16.5562,16.5257,16.5512,61263.8199
2007-12-13 13:20:00,32.52,32.54,32.49,32.51,50512.22233492241,16.5461,16.5562,16.5308,16.541,50512.2223
2007-12-13 13:25:00,32.52,32.59,32.52,32.57,48179.32853230551,16.5461,16.5817,16.5461,16.5715,48179.3285
2007-12-13 13:30:00,32.57,32.57,32.53,32.53,22010.34587686378,16.5715,16.5715,16.5512,16.5512,22010.3459
2007-12-13 13:35:00,32.53,32.57,32.51,32.51,36311.99918855868,16.5512,16.5715,16.541,16.541,36311.9992
2007-12-13 13:40:00,32.51,32.53,32.47,32.51,40774.92646313013,16.541,16.5512,16.5206,16.541,40774.9265
2007-12-13 13:45:00,32.51,32.53,32.5,32.51,29921.898772695,16.541,16.5512,16.5359,16.541,29921.8988
2007-12-13 13:50:00,32.51,32.54,32.51,32.51,52236.53514555229,16.541,16.5562,16.541,16.541,52236.5351
2007-12-13 13:55:00,32.52,32.54,32.51,32.53,80839.84176894209,16.5461,16.5562,16.541,16.5512,80839.8418
2007-12-13 14:00:00,32.53,32.59,32.47,32.59,69378.23308651993,16.5512,16.5817,16.5206,16.5817,69378.2331
2007-12-13 14:05:00,32.6,32.63,32.55,32.57,55685.16076681205,16.5868,16.602,16.5613,16.5715,55685.1608
2007-12-13 14:10:00,32.59,32.65,32.59,32.65,40166.34547114312,16.5817,16.6122,16.5817,16.6122,40166.3455
2007-12-13 14:15:00,32.65,32.73,32.62,32.67,106197.38310173443,16.6122,16.6529,16.597,16.6224,106197.3831
2007-12-13 14:20:00,32.67,32.79,32.67,32.75,90272.84714474084,16.6224,16.6834,16.6224,16.6631,90272.8471
2007-12-13 14:25:00,32.75,32.84,32.72,32.84,49295.06035094837,16.6631,16.7089,16.6478,16.7089,49295.0604
2007-12-13 14:30:00,32.84,32.87,32.8,32.87,50917.94299624708,16.7089,16.7241,16.6885,16.7241,50917.943
2007-12-13 14:35:00,32.87,32.89,32.8,32.86,53555.12729485749,16.7241,16.7343,16.6885,16.7191,53555.1273
2007-12-13 14:40:00,32.87,32.99,32.86,32.98,67451.05994522771,16.7241,16.7852,16.7191,16.7801,67451.0599
2007-12-13 14:45:00,32.99,33.01,32.95,33.0,51323.66365757176,16.7852,16.7954,16.7649,16.7903,51323.6637
2007-12-13 14:50:00,33.0,33.01,32.97,32.97,95445.78557663049,16.7903,16.7954,16.775,16.775,95445.7856
2007-12-13 14:55:00,32.98,32.98,32.88,32.9,36819.15001521452,16.7801,16.7801,16.7292,16.7394,36819.15
2007-12-13 15:00:00,32.9,32.96,32.88,32.95,50613.65250025358,16.7394,16.7699,16.7292,16.7649,50613.6525
2007-12-13 15:05:00,32.96,32.96,32.9,32.92,52033.67481488995,16.7699,16.7699,16.7394,16.7496,52033.6748
2007-12-13 15:10:00,32.92,32.92,32.83,32.84,59539.50704939649,16.7496,16.7496,16.7038,16.7089,59539.507
2007-12-13 15:15:00,32.83,32.88,32.81,32.87,64002.43432396795,16.7038,16.7292,16.6936,16.7241,64002.4343
2007-12-13 15:20:00,32.86,32.93,32.8,32.83,63292.423166649765,16.7191,16.7547,16.6885,16.7038,63292.4232
2007-12-13 15:25:00,32.84,32.97,32.82,32.9,126686.27649863069,16.7089,16.775,16.6987,16.7394,126686.2765
2007-12-13 15:30:00,32.9,32.98,32.88,32.95,136930.7231970788,16.7394,16.7801,16.7292,16.7649,136930.7232
2007-12-13 15:35:00,32.95,32.96,32.9,32.93,57815.194238766606,16.7649,16.7699,16.7394,16.7547,57815.1942
2007-12-13 15:40:00,32.93,32.97,32.9,32.93,98488.69053656555,16.7547,16.775,16.7394,16.7547,98488.6905
2007-12-13 15:45:00,32.94,33.03,32.93,33.02,163708.28684450756,16.7598,16.8056,16.7547,16.8005,163708.2868
2007-12-13 15:50:00,33.02,33.17,33.0,33.16,144740.84592757886,16.8005,16.8768,16.7903,16.8717,144740.8459
2007-12-13 15:55:00,33.16,33.19,33.09,33.11,153565.2703113906,16.8717,16.887,16.8361,16.8463,153565.2703
2007-12-14 09:30:00,32.68,32.87,32.68,32.78,33370.524393954765,16.6275,16.7241,16.6275,16.6784,33370.5244
2007-12-14 09:35:00,32.78,32.8,32.56,32.59,46556.4458870068,16.6784,16.6885,16.5664,16.5817,46556.4459
2007-12-14 09:40:00,32.59,32.59,32.53,32.55,55583.73060148088,16.5817,16.5817,16.5512,16.5613,55583.7306
2007-12-14 09:45:00,32.55,32.57,32.43,32.49,69986.81407850694,16.5613,16.5715,16.5003,16.5308,69986.8141
2007-12-14 09:50:00,32.49,32.52,32.46,32.48,59742.36738005883,16.5308,16.5461,16.5155,16.5257,59742.3674
2007-12-14 09:55:00,32.47,32.47,32.39,32.42,52540.825641545794,16.5206,16.5206,16.4799,16.4952,52540.8256
2007-12-14 10:00:00,32.41,32.44,32.38,32.43,55989.45126280556,16.4901,16.5054,16.4748,16.5003,55989.4513
2007-12-14 10:05:00,32.43,32.45,32.42,32.44,35906.278527234,16.5003,16.5105,16.4952,16.5054,35906.2785
2007-12-14 10:10:00,32.43,32.51,32.42,32.45,133279.23724515672,16.5003,16.541,16.4952,16.5105,133279.2372
2007-12-14 10:15:00,32.45,32.56,32.44,32.55,117456.13145349426,16.5105,16.5664,16.5054,16.5613,117456.1315
2007-12-14 10:20:00,32.55,32.57,32.5,32.52,64813.87564661731,16.5613,16.5715,16.5359,16.5461,64813.8756
2007-12-14 10:25:00,32.53,32.56,32.51,32.51,57105.18308144842,16.5512,16.5664,16.541,16.541,57105.1831
2007-12-14 10:30:00,32.51,32.51,32.45,32.45,23126.077695506643,16.541,16.541,16.5105,16.5105,23126.0777
2007-12-14 10:35:00,32.46,32.5,32.45,32.49,51019.37316157825,16.5155,16.5359,16.5105,16.5308,51019.3732
2007-12-14 10:40:00,32.5,32.53,32.45,32.47,133279.23724515672,16.5359,16.5512,16.5105,16.5206,133279.2372
2007-12-14 10:45:00,32.47,32.51,32.46,32.5,101531.59549650064,16.5206,16.541,16.5155,16.5359,101531.5955
2007-12-14 10:50:00,32.5,32.51,32.49,32.51,25256.111167461204,16.5359,16.541,16.5308,16.541,25256.1112
2007-12-14 10:55:00,32.5,32.52,32.5,32.52,25864.69215944822,16.5359,16.5461,16.5359,16.5461,25864.6922
2007-12-14 11:00:00,32.52,32.53,32.49,32.5,34891.97687392231,16.5461,16.5512,16.5308,16.5359,34891.9769
2007-12-14 11:05:00,32.5,32.51,32.49,32.5,50309.36200426007,16.5359,16.541,16.5308,16.5359,50309.362
2007-12-14 11:10:00,32.49,32.51,32.49,32.51,35906.278527234,16.5308,16.541,16.5308,16.541,35906.2785
2007-12-14 11:15:00,32.51,32.62,32.51,32.54,88447.1041687798,16.541,16.597,16.541,16.5562,88447.1042
2007-12-14 11:20:00,32.55,32.56,32.5,32.54,49295.06035094837,16.5613,16.5664,16.5359,16.5562,49295.0604
2007-12-14 11:25:00,32.54,32.57,32.53,32.57,26777.563647428746,16.5562,16.5715,16.5512,16.5715,26777.5636
2007-12-14 11:30:00,32.55,32.56,32.51,32.51,30023.32893802617,16.5613,16.5664,16.541,16.541,30023.3289
2007-12-14 11:35:00,32.51,32.51,32.48,32.49,8418.703722487067,16.541,16.541,16.5257,16.5308,8418.7037
2007-12-14 11:40:00,32.49,32.51,32.49,32.51,11867.329343746833,16.5308,16.541,16.5308,16.541,11867.3293
2007-12-14 11:45:00,32.51,32.51,32.38,32.39,31037.630591337864,16.541,16.541,16.4748,16.4799,31037.6306
2007-12-14 11:50:00,32.39,32.43,32.39,32.43,16228.826452987118,16.4799,16.5003,16.4799,16.5003,16228.8265
2007-12-14 11:55:00,32.43,32.44,32.42,32.44,6795.821077188356,16.5003,16.5054,16.4952,16.5054,6795.8211
2007-12-14 12:00:00,32.42,32.45,32.4,32.41,21097.474388883253,16.4952,16.5105,16.485,16.4901,21097.4744
2007-12-14 12:05:00,32.41,32.43,32.41,32.43,6491.530581194847,16.4901,16.5003,16.4901,16.5003,6491.5306
2007-12-14 12:10:00,32.42,32.45,32.42,32.43,9128.714879805257,16.4952,16.5105,16.4952,16.5003,9128.7149
2007-12-14 12:15:00,32.43,32.48,32.38,32.47,48179.32853230551,16.5003,16.5257,16.4748,16.5206,48179.3285
2007-12-14 12:20:00,32.47,32.5,32.46,32.5,16938.837610305305,16.5206,16.5359,16.5155,16.5359,16938.8376
2007-12-14 12:25:00,32.49,32.51,32.32,32.33,23024.64753017548,16.5308,16.541,16.4443,16.4494,23024.6475
2007-12-14 12:30:00,32.33,32.34,32.3,32.32,22111.77604219495,16.4494,16.4545,16.4341,16.4443,22111.776
2007-12-14 12:35:00,32.33,32.35,32.3,32.34,25661.83182878588,16.4494,16.4596,16.4341,16.4545,25661.8318
2007-12-14 12:40:00,32.34,32.34,32.32,32.34,20894.614058220915,16.4545,16.4545,16.4443,16.4545,20894.6141
2007-12-14 12:45:00,32.34,32.34,32.33,32.34,17851.70909828583,16.4545,16.4545,16.4494,16.4545,17851.7091
2007-12-14 12:50:00,32.33,32.37,32.33,32.36,41484.93762044832,16.4494,16.4698,16.4494,16.4647,41484.9376
2007-12-14 12:55:00,32.36,32.38,32.35,32.37,27791.86530074044,16.4647,16.4748,16.4596,16.4698,27791.8653
2007-12-14 13:00:00,32.37,32.41,32.36,32.41,18460.290090272847,16.4698,16.4901,16.4647,16.4901,18460.2901
2007-12-14 13:05:00,32.41,32.41,32.39,32.4,18866.010751597525,16.4901,16.4901,16.4799,16.485,18866.0108
2007-12-14 13:10:00,32.4,32.41,32.39,32.41,16634.547114311797,16.485,16.4901,16.4799,16.4901,16634.5471
2007-12-14 13:15:00,32.4,32.45,32.39,32.41,61973.83101734456,16.485,16.5105,16.4799,16.4901,61973.831
2007-12-14 13:20:00,32.41,32.41,32.34,32.36,13895.93265037022,16.4901,16.4901,16.4545,16.4647,13895.9327
2007-12-14 13:25:00,32.36,32.41,32.36,32.4,26168.982655441727,16.4647,16.4901,16.4647,16.485,26168.9827
2007-12-14 13:30:00,32.39,32.4,32.35,32.36,28197.58596206512,16.4799,16.485,16.4596,16.4647,28197.586
2007-12-14 13:35:00,32.37,32.4,32.36,32.4,26168.982655441727,16.4698,16.485,16.4647,16.485,26168.9827
2007-12-14 13:40:00,32.39,32.4,32.32,32.34,43310.68059640937,16.4799,16.485,16.4443,16.4545,43310.6806
2007-12-14 13:45:00,32.34,32.34,32.29,32.34,19778.88223957805,16.4545,16.4545,16.429,16.4545,19778.8822
2007-12-14 13:50:00,32.34,32.34,32.31,32.32,28096.15579673395,16.4545,16.4545,16.4392,16.4443,28096.1558
2007-12-14 13:55:00,32.31,32.34,32.31,32.33,15315.954965006593,16.4392,16.4545,16.4392,16.4494,15315.955
2007-12-14 14:00:00,32.33,32.34,32.25,32.28,34993.40703925347,16.4494,16.4545,16.4087,16.424,34993.407
2007-12-14 14:05:00,32.28,32.31,32.26,32.31,18967.440916928696,16.424,16.4392,16.4138,16.4392,18967.4409
2007-12-14 14:10:00,32.31,32.34,32.31,32.34,21908.91571153261,16.4392,16.4545,16.4392,16.4545,21908.9157
2007-12-14 14:15:00,32.34,32.34,32.3,32.3,14707.373973019576,16.4545,16.4545,16.4341,16.4341,14707.374
2007-12-14 14:20:00,32.31,32.31,32.27,32.27,14098.79298103256,16.4392,16.4392,16.4189,16.4189,14098.793
2007-12-14 14:25:00,32.27,32.29,32.25,32.28,12171.61983974034,16.4189,16.429,16.4087,16.424,12171.6198
2007-12-14 14:30:00,32.28,32.29,32.27,32.28,11055.888021097477,16.424,16.429,16.4189,16.424,11055.888
2007-12-14 14:35:00,32.29,32.34,32.28,32.34,17141.697940967642,16.429,16.4545,16.424,16.4545,17141.6979
2007-12-14 14:40:00,32.34,32.35,32.25,32.26,37427.73100720154,16.4545,16.4596,16.4087,16.4138,37427.731
2007-12-14 14:45:00,32.25,32.26,32.19,32.2,20691.75372755857,16.4087,16.4138,16.3782,16.3833,20691.7537
2007-12-14 14:50:00,32.2,32.2,32.11,32.13,34283.395881935285,16.3833,16.3833,16.3375,16.3476,34283.3959
2007-12-14 14:55:00,32.13,32.15,32.05,32.06,44730.702911045744,16.3476,16.3578,16.3069,16.312,44730.7029
2007-12-14 15:00:00,32.06,32.07,32.0,32.02,45237.85373770159,16.312,16.3171,16.2815,16.2917,45237.8537
2007-12-14 15:05:00,32.01,32.04,32.0,32.01,31849.07191398722,16.2866,16.3018,16.2815,16.2866,31849.0719
2007-12-14 15:10:00,32.02,32.03,32.01,32.01,20894.614058220915,16.2917,16.2968,16.2866,16.2866,20894.6141
2007-12-14 15:15:00,32.03,32.03,31.89,31.89,45339.28390303276,16.2968,16.2968,16.2255,16.2255,45339.2839
2007-12-14 15:20:00,31.89,31.93,31.88,31.93,37022.010345876864,16.2255,16.2459,16.2204,16.2459,37022.0103
2007-12-14 15:25:00,31.94,31.94,31.88,31.89,43412.11076174054,16.251,16.251,16.2204,16.2255,43412.1108
2007-12-14 15:30:00,31.9,31.91,31.88,31.89,62582.41200933157,16.2306,16.2357,16.2204,16.2255,62582.412
2007-12-14 15:35:00,31.89,31.97,31.88,31.94,121817.62856273456,16.2255,16.2662,16.2204,16.251,121817.6286
2007-12-14 15:40:00,31.93,31.97,31.9,31.95,122223.34922405925,16.2459,16.2662,16.2306,16.2561,122223.3492
2007-12-14 15:45:00,31.96,32.01,31.94,31.95,103763.0591337864,16.2611,16.2866,16.251,16.2561,103763.0591
2007-12-14 15:50:00,31.95,31.99,31.94,31.94,132467.79592250736,16.2561,16.2764,16.251,16.251,132467.7959
2007-12-14 15:55:00,31.94,31.96,31.94,31.94,104473.07029110458,16.251,16.2611,16.251,16.251,104473.0703
2007-12-17 09:30:00,31.82,31.98,31.8,31.8,36210.56902322751,16.1899,16.2713,16.1797,16.1797,36210.569
2007-12-17 09:35:00,31.81,31.83,31.65,31.66,35094.83720458464,16.1848,16.195,16.1034,16.1085,35094.8372
2007-12-17 09:40:00,31.67,31.74,31.6,31.63,45643.57439902627,16.1136,16.1492,16.078,16.0932,45643.5744
2007-12-17 09:45:00,31.62,31.65,31.53,31.56,88041.38350745512,16.0882,16.1034,16.0424,16.0576,88041.3835
2007-12-17 09:50:00,31.54,31.56,31.43,31.43,48179.32853230551,16.0475,16.0576,15.9915,15.9915,48179.3285
2007-12-17 09:55:00,31.44,31.48,31.36,31.38,84795.61821685769,15.9966,16.0169,15.9559,15.966,84795.6182
2007-12-17 10:00:00,31.38,31.38,31.31,31.33,115021.8074855462,15.966,15.966,15.9304,15.9406,115021.8075
2007-12-17 10:05:00,31.33,31.38,31.29,31.33,102140.17648848768,15.9406,15.966,15.9203,15.9406,102140.1765
2007-12-17 10:10:00,31.35,31.37,31.27,31.29,89765.696318085,15.9508,15.961,15.9101,15.9203,89765.6963
2007-12-17 10:15:00,31.29,31.39,31.28,31.36,101937.31615782532,15.9203,15.9711,15.9152,15.9559,101937.3162
2007-12-17 10:20:00,31.36,31.54,31.35,31.5,139162.18683436455,15.9559,16.0475,15.9508,16.0271,139162.1868
2007-12-17 10:25:00,31.51,31.58,31.49,31.56,81144.13226493559,16.0322,16.0678,16.022,16.0576,81144.1323
2007-12-17 10:30:00,31.56,31.58,31.48,31.58,86418.5008621564,16.0576,16.0678,16.0169,16.0678,86418.5009
2007-12-17 10:35:00,31.6,31.71,31.57,31.7,40774.92646313013,16.078,16.1339,16.0627,16.1289,40774.9265
2007-12-17 10:40:00,31.71,31.8,31.68,31.8,68465.3615985394,16.1339,16.1797,16.1187,16.1797,68465.3616
2007-12-17 10:45:00,31.8,31.9,31.79,31.85,100821.58433918247,16.1797,16.2306,16.1746,16.2052,100821.5843
2007-12-17 10:50:00,31.84,31.86,31.78,31.81,50410.79216959124,16.2001,16.2103,16.1696,16.1848,50410.7922
2007-12-17 10:55:00,31.81,31.88,31.81,31.88,32761.943401967743,16.1848,16.2204,16.1848,16.2204,32761.9434
2007-12-17 11:00:00,31.88,32.13,31.88,32.13,115833.24880819557,16.2204,16.3476,16.2204,16.3476,115833.2488
2007-12-17 11:05:00,32.12,32.18,32.04,32.15,138857.89633837104,16.3426,16.3731,16.3018,16.3578,138857.8963
2007-12-17 11:10:00,32.16,32.21,32.1,32.16,123034.7905467086,16.3629,16.3883,16.3324,16.3629,123034.7905
2007-12-17 11:15:00,32.16,32.29,32.14,32.27,93518.61243533828,16.3629,16.429,16.3527,16.4189,93518.6124
2007-12-17 11:20:00,32.28,32.32,32.25,32.31,65828.177299929,16.424,16.4443,16.4087,16.4392,65828.1773
2007-12-17 11:25:00,32.3,32.38,32.27,32.37,56699.46242012375,16.4341,16.4748,16.4189,16.4698,56699.4624
2007-12-17 11:30:00,32.37,32.44,32.33,32.34,126179.12567197483,16.4698,16.5054,16.4494,16.4545,126179.1257
2007-12-17 11:35:00,32.33,32.33,32.24,32.27,60148.08804138351,16.4494,16.4494,16.4036,16.4189,60148.088
2007-12-17 11:40:00,32.28,32.28,32.15,32.15,55786.59093214322,16.424,16.424,16.3578,16.3578,55786.5909
2007-12-17 11:45:00,32.15,32.16,32.05,32.07,28400.44629272745,16.3578,16.3629,16.3069,16.3171,28400.4463
2007-12-17 11:50:00,32.08,32.16,32.04,32.15,73942.59052642256,16.3222,16.3629,16.3018,16.3578,73942.5905
2007-12-17 11:55:00,32.15,32.2,32.09,32.16,72623.99837711736,16.3578,16.3833,16.3273,16.3629,72623.9984
2007-12-17 12:00:00,32.16,32.17,32.11,32.11,33167.664063292425,16.3629,16.368,16.3375,16.3375,33167.6641
2007-12-17 12:05:00,32.1,32.12,32.02,32.04,63089.562835987424,16.3324,16.3426,16.2917,16.3018,63089.5628
2007-12-17 12:10:00,32.05,32.11,32.03,32.03,34587.6863779288,16.3069,16.3375,16.2968,16.2968,34587.6864
2007-12-17 12:15:00,32.04,32.04,31.96,32.0,36007.70869256517,16.3018,16.3018,16.2611,16.2815,36007.7087
2007-12-17 12:20:00,32.0,32.03,31.96,32.0,23633.22852216249,16.2815,16.2968,16.2611,16.2815,23633.2285
2007-12-17 12:25:00,31.99,32.03,31.97,32.02,24850.39050613653,16.2764,16.2968,16.2662,16.2917,24850.3905
2007-12-17 12:30:00,32.03,32.04,32.0,32.01,12577.340501065017,16.2968,16.3018,16.2815,16.2866,12577.3405
2007-12-17 12:35:00,32.02,32.02,31.98,31.99,18054.56942894817,16.2917,16.2917,16.2713,16.2764,18054.5694
2007-12-17 12:40:00,31.99,32.0,31.97,31.98,29719.03844203266,16.2764,16.2815,16.2662,16.2713,29719.0384
2007-12-17 12:45:00,31.97,31.97,31.88,31.91,31443.35125266254,16.2662,16.2662,16.2204,16.2357,31443.3513
2007-12-17 12:50:00,31.91,31.91,31.84,31.88,38949.18348716908,16.2357,16.2357,16.2001,16.2204,38949.1835
2007-12-17 12:55:00,31.87,31.88,31.82,31.84,36616.28968455218,16.2154,16.2204,16.1899,16.2001,36616.2897
2007-12-17 13:00:00,31.84,31.84,31.81,31.81,17141.697940967642,16.2001,16.2001,16.1848,16.1848,17141.6979
2007-12-17 13:05:00,31.81,31.81,31.74,31.75,31646.211583324883,16.1848,16.1848,16.1492,16.1543,31646.2116
2007-12-17 13:10:00,31.75,31.75,31.71,31.74,41586.36778577949,16.1543,16.1543,16.1339,16.1492,41586.3678
2007-12-17 13:15:00,31.74,31.74,31.55,31.57,76478.34465970179,16.1492,16.1492,16.0525,16.0627,76478.3447
2007-12-17 13:20:00,31.58,31.67,31.57,31.62,44426.41241505224,16.0678,16.1136,16.0627,16.0882,44426.4124
2007-12-17 13:25:00,31.61,31.62,31.59,31.6,16837.407444974135,16.0831,16.0882,16.0729,16.078,16837.4074
2007-12-17 13:30:00,31.6,31.64,31.6,31.62,20996.04422355209,16.078,16.0983,16.078,16.0882,20996.0442
2007-12-17 13:35:00,31.61,31.63,31.58,31.58,35906.278527234,16.0831,16.0932,16.0678,16.0678,35906.2785
2007-12-17 13:40:00,31.58,31.67,31.57,31.67,25560.40166345471,16.0678,16.1136,16.0627,16.1136,25560.4017
2007-12-17 13:45:00,31.67,31.67,31.55,31.57,39760.62480981844,16.1136,16.1136,16.0525,16.0627,39760.6248
2007-12-17 13:50:00,31.56,31.58,31.53,31.56,19677.45207424688,16.0576,16.0678,16.0424,16.0576,19677.4521
2007-12-17 13:55:00,31.55,31.6,31.53,31.54,36616.28968455218,16.0525,16.078,16.0424,16.0475,36616.2897
2007-12-17 14:00:00,31.54,31.54,31.48,31.5,32356.22274064307,16.0475,16.0475,16.0169,16.0271,32356.2227
2007-12-17 14:05:00,31.51,31.53,31.49,31.51,39050.61365250025,16.0322,16.0424,16.022,16.0322,39050.6137
2007-12-17 14:10:00,31.52,31.58,31.51,31.55,47875.038036312,16.0373,16.0678,16.0322,16.0525,47875.038
2007-12-17 14:15:00,31.56,31.58,31.55,31.57,25053.250836798863,16.0576,16.0678,16.0525,16.0627,25053.2508
2007-12-17 14:20:00,31.56,31.6,31.55,31.56,33979.10538594178,16.0576,16.078,16.0525,16.0576,33979.1054
2007-12-17 14:25:00,31.56,31.58,31.54,31.54,57815.194238766606,16.0576,16.0678,16.0475,16.0475,57815.1942
2007-12-17 14:30:00,31.54,31.57,31.52,31.56,125266.25418399432,16.0475,16.0627,16.0373,16.0576,125266.2542
2007-12-17 14:35:00,31.57,31.58,31.45,31.45,62075.26118267573,16.0627,16.0678,16.0017,16.0017,62075.2612
2007-12-17 14:40:00,31.45,31.47,31.4,31.44,81448.4227609291,16.0017,16.0118,15.9762,15.9966,81448.4228
2007-12-17 14:45:00,31.42,31.45,31.38,31.39,73232.57936910437,15.9864,16.0017,15.966,15.9711,73232.5794
2007-12-17 14:50:00,31.39,31.4,31.3,31.31,74449.74135307841,15.9711,15.9762,15.9253,15.9304,74449.7414
2007-12-17 14:55:00,31.31,31.33,31.3,31.33,45237.85373770159,15.9304,15.9406,15.9253,15.9406,45237.8537
2007-12-17 15:00:00,31.33,31.35,31.22,31.22,50715.08266558475,15.9406,15.9508,15.8846,15.8846,50715.0827
2007-12-17 15:05:00,31.23,31.27,31.16,31.25,82969.87524089664,15.8897,15.9101,15.8541,15.8999,82969.8752
2007-12-17 15:10:00,31.25,31.28,31.23,31.24,30226.189268688508,15.8999,15.9152,15.8897,15.8948,30226.1893
2007-12-17 15:15:00,31.24,31.26,31.18,31.19,62886.70250532508,15.8948,15.905,15.8643,15.8694,62886.7025
2007-12-17 15:20:00,31.2,31.21,31.09,31.1,127294.85749061772,15.8745,15.8795,15.8185,15.8236,127294.8575
2007-12-17 15:25:00,31.1,31.1,30.99,31.0,120296.17608276702,15.8236,15.8236,15.7676,15.7727,120296.1761
2007-12-17 15:30:00,31.0,31.08,30.99,31.04,89258.54549142915,15.7727,15.8134,15.7676,15.7931,89258.5455
2007-12-17 15:35:00,31.05,31.18,31.03,31.16,157318.18642864388,15.7981,15.8643,15.788,15.8541,157318.1864
2007-12-17 15:40:00,31.16,31.2,31.09,31.13,147885.18105284512,15.8541,15.8745,15.8185,15.8388,147885.1811
2007-12-17 15:45:00,31.14,31.18,31.12,31.15,172735.57155898164,15.8439,15.8643,15.8338,15.849,172735.5716
2007-12-17 15:50:00,31.15,31.25,31.13,31.24,140379.34881833856,15.849,15.8999,15.8388,15.8948,140379.3488
2007-12-17 15:55:00,31.24,31.27,31.2,31.23,130743.48311187747,15.8948,15.9101,15.8745,15.8897,130743.4831
2007-12-18 09:30:00,32.39,32.39,31.67,32.18,282685.87077796937,16.4799,16.4799,16.1136,16.3731,282685.8708
2007-12-18 09:35:00,32.18,32.18,32.01,32.07,149710.92402880616,16.3731,16.3731,16.2866,16.3171,149710.924
2007-12-18 09:40:00,32.07,32.16,32.04,32.14,99097.2715285526,16.3171,16.3629,16.3018,16.3527,99097.2715
2007-12-18 09:45:00,32.15,32.28,32.05,32.06,118673.29343746832,16.3578,16.424,16.3069,16.312,118673.2934
2007-12-18 09:50:00,32.06,32.09,31.92,32.02,80535.55127294858,16.312,16.3273,16.2408,16.2917,80535.5513
2007-12-18 09:55:00,32.02,32.13,31.99,32.12,74551.17151840958,16.2917,16.3476,16.2764,16.3426,74551.1715
2007-12-18 10:00:00,32.12,32.12,32.0,32.05,59742.36738005883,16.3426,16.3426,16.2815,16.3069,59742.3674
2007-12-18 10:05:00,32.05,32.07,31.91,31.93,56800.89258545492,16.3069,16.3171,16.2357,16.2459,56800.8926
2007-12-18 10:10:00,31.93,31.94,31.73,31.74,61365.25002535754,16.2459,16.251,16.1441,16.1492,61365.25
2007-12-18 10:15:00,31.73,31.76,31.67,31.73,52642.255806876965,16.1441,16.1594,16.1136,16.1441,52642.2558
2007-12-18 10:20:00,31.73,31.85,31.73,31.78,55178.00994015621,16.1441,16.2052,16.1441,16.1696,55178.0099
2007-12-18 10:25:00,31.77,31.84,31.75,31.79,32964.803732630084,16.1645,16.2001,16.1543,16.1746,32964.8037
2007-12-18 10:30:00,31.8,31.83,31.8,31.81,31646.211583324883,16.1797,16.195,16.1797,16.1848,31646.2116
2007-12-18 10:35:00,31.81,31.82,31.6,31.62,58829.4958920783,16.1848,16.1899,16.078,16.0882,58829.4959
2007-12-18 10:40:00,31.62,31.73,31.62,31.71,50917.94299624708,16.0882,16.1441,16.0882,16.1339,50917.943
2007-12-18 10:45:00,31.73,31.78,31.64,31.78,48990.76985495487,16.1441,16.1696,16.0983,16.1696,48990.7699
2007-12-18 10:50:00,31.78,31.78,31.64,31.72,77898.36697433816,16.1696,16.1696,16.0983,16.139,77898.367
2007-12-18 10:55:00,31.71,31.82,31.65,31.81,47570.747540318494,16.1339,16.1899,16.1034,16.1848,47570.7475
2007-12-18 11:00:00,31.81,31.82,31.69,31.71,51120.80332690942,16.1848,16.1899,16.1238,16.1339,51120.8033
2007-12-18 11:05:00,31.71,31.77,31.66,31.67,31341.92108733137,16.1339,16.1645,16.1085,16.1136,31341.9211
2007-12-18 11:10:00,31.67,31.67,31.63,31.65,33877.67522061061,16.1136,16.1136,16.0932,16.1034,33877.6752
2007-12-18 11:15:00,31.66,31.66,31.56,31.56,34384.826047266455,16.1085,16.1085,16.0576,16.0576,34384.826
2007-12-18 11:20:00,31.56,31.57,31.49,31.49,77391.21614768232,16.0576,16.0627,16.022,16.022,77391.2161
2007-12-18 11:25:00,31.49,31.56,31.46,31.5,42296.37894309768,16.022,16.0576,16.0067,16.0271,42296.3789
2007-12-18 11:30:00,31.5,31.56,31.47,31.55,64915.30581194847,16.0271,16.0576,16.0118,16.0525,64915.3058
2007-12-18 11:35:00,31.54,31.64,31.53,31.64,69783.95374784461,16.0475,16.0983,16.0424,16.0983,69783.9537
2007-12-18 11:40:00,31.64,31.66,31.62,31.66,32051.93224464956,16.0983,16.1085,16.0882,16.1085,32051.9322
2007-12-18 11:45:00,31.66,31.67,31.51,31.51,46049.29506035095,16.1085,16.1136,16.0322,16.0322,46049.2951
2007-12-18 11:50:00,31.51,31.55,31.47,31.5,56090.88142813673,16.0322,16.0525,16.0118,16.0271,56090.8814
2007-12-18 11:55:00,31.5,31.53,31.42,31.47,46962.16654833147,16.0271,16.0424,15.9864,16.0118,46962.1665
2007-12-18 12:00:00,31.47,31.51,31.29,31.37,77086.92565168881,16.0118,16.0322,15.9203,15.961,77086.9257
2007-12-18 12:05:00,31.37,31.49,31.36,31.48,50410.79216959124,15.961,16.022,15.9559,16.0169,50410.7922
2007-12-18 12:10:00,31.48,31.53,31.44,31.48,42904.95993508469,16.0169,16.0424,15.9966,16.0169,42904.9599
2007-12-18 12:15:00,31.47,31.58,31.47,31.56,45440.71406836393,16.0118,16.0678,16.0118,16.0576,45440.7141
2007-12-18 12:20:00,31.55,31.62,31.53,31.6,28704.73678872097,16.0525,16.0882,16.0424,16.078,28704.7368
2007-12-18 12:25:00,31.6,31.61,31.51,31.51,22720.357034181965,16.078,16.0831,16.0322,16.0322,22720.357
2007-12-18 12:30:00,31.5,31.5,31.45,31.48,28096.15579673395,16.0271,16.0271,16.0017,16.0169,28096.1558
2007-12-18 12:35:00,31.48,31.55,31.46,31.47,35703.41819657166,16.0169,16.0525,16.0067,16.0118,35703.4182
2007-12-18 12:40:00,31.48,31.49,31.39,31.4,32863.37356729891,16.0169,16.022,15.9711,15.9762,32863.3736
2007-12-18 12:45:00,31.39,31.44,31.39,31.44,23328.938026168984,15.9711,15.9966,15.9711,15.9966,23328.938
2007-12-18 12:50:00,31.44,31.48,31.43,31.47,36717.71984988335,15.9966,16.0169,15.9915,16.0118,36717.7198
2007-12-18 12:55:00,31.48,31.5,31.48,31.49,21807.48554620144,16.0169,16.0271,16.0169,16.022,21807.4855
2007-12-18 13:00:00,31.48,31.48,31.4,31.46,34993.40703925347,16.0169,16.0169,15.9762,16.0067,34993.407
2007-12-18 13:05:00,31.46,31.47,31.44,31.47,18561.720255604017,16.0067,16.0118,15.9966,16.0118,18561.7203
2007-12-18 13:10:00,31.47,31.57,31.46,31.57,74652.60168374075,16.0118,16.0627,16.0067,16.0627,74652.6017
2007-12-18 13:15:00,31.57,31.62,31.55,31.56,46657.87605233797,16.0627,16.0882,16.0525,16.0576,46657.8761
2007-12-18 13:20:00,31.55,31.69,31.55,31.69,31037.630591337864,16.0525,16.1238,16.0525,16.1238,31037.6306
2007-12-18 13:25:00,31.69,31.71,31.65,31.68,30226.189268688508,16.1238,16.1339,16.1034,16.1187,30226.1893
2007-12-18 13:30:00,31.67,31.78,31.67,31.78,25458.97149812354,16.1136,16.1696,16.1136,16.1696,25458.9715
2007-12-18 13:35:00,31.77,31.78,31.62,31.63,36109.13885789634,16.1645,16.1696,16.0882,16.0932,36109.1389
2007-12-18 13:40:00,31.63,31.65,31.58,31.58,42803.52976975353,16.0932,16.1034,16.0678,16.0678,42803.5298
2007-12-18 13:45:00,31.58,31.64,31.55,31.62,21706.05538087027,16.0678,16.0983,16.0525,16.0882,21706.0554
2007-12-18 13:50:00,31.62,31.64,31.52,31.52,26574.703316766405,16.0882,16.0983,16.0373,16.0373,26574.7033
2007-12-18 13:55:00,31.53,31.54,31.44,31.48,37934.88183385739,16.0424,16.0475,15.9966,16.0169,37934.8818
2007-12-18 14:00:00,31.48,31.6,31.48,31.53,34181.96571660412,16.0169,16.078,16.0169,16.0424,34181.9657
2007-12-18 14:05:00,31.53,31.66,31.49,31.66,35601.98803124049,16.0424,16.1085,16.022,16.1085,35601.988
2007-12-18 14:10:00,31.66,31.68,31.62,31.64,31443.35125266254,16.1085,16.1187,16.0882,16.0983,31443.3513
2007-12-18 14:15:00,31.65,31.8,31.64,31.8,47063.59671366264,16.1034,16.1797,16.0983,16.1797,47063.5967
2007-12-18 14:20:00,31.8,31.82,31.76,31.81,77796.936809007,16.1797,16.1899,16.1594,16.1848,77796.9368
2007-12-18 14:25:00,31.81,31.86,31.78,31.86,41586.36778577949,16.1848,16.2103,16.1696,16.2103,41586.3678
2007-12-18 14:30:00,31.86,31.97,31.85,31.95,63190.9930013186,16.2103,16.2662,16.2052,16.2561,63190.993
2007-12-18 14:35:00,31.95,31.95,31.87,31.89,44020.69175372756,16.2561,16.2561,16.2154,16.2255,44020.6918
2007-12-18 14:40:00,31.89,31.89,31.81,31.87,32051.93224464956,16.2255,16.2255,16.1848,16.2154,32051.9322
2007-12-18 14:45:00,31.87,31.87,31.79,31.82,44629.272745714574,16.2154,16.2154,16.1746,16.1899,44629.2727
2007-12-18 14:50:00,31.83,31.85,31.78,31.85,52439.395476214624,16.195,16.2052,16.1696,16.2052,52439.3955
2007-12-18 14:55:00,31.84,31.85,31.77,31.77,53047.97646820165,16.2001,16.2052,16.1645,16.1645,53047.9765
2007-12-18 15:00:00,31.79,31.82,31.76,31.8,140683.63931433207,16.1746,16.1899,16.1594,16.1797,140683.6393
2007-12-18 15:05:00,31.81,31.91,31.8,31.88,78202.65747033167,16.1848,16.2357,16.1797,16.2204,78202.6575
2007-12-18 15:10:00,31.88,31.91,31.87,31.89,77898.36697433816,16.2204,16.2357,16.2154,16.2255,77898.367
2007-12-18 15:15:00,31.89,31.94,31.89,31.91,53149.40663353281,16.2255,16.251,16.2255,16.2357,53149.4066
2007-12-18 15:20:00,31.91,31.91,31.84,31.86,36109.13885789634,16.2357,16.2357,16.2001,16.2103,36109.1389
2007-12-18 15:25:00,31.85,31.9,31.82,31.87,55989.45126280556,16.2052,16.2306,16.1899,16.2154,55989.4513
2007-12-18 15:30:00,31.87,31.89,31.83,31.86,73739.73019576022,16.2154,16.2255,16.195,16.2103,73739.7302
2007-12-18 15:35:00,31.87,31.94,31.83,31.9,53960.847956182166,16.2154,16.251,16.195,16.2306,53960.848
2007-12-18 15:40:00,31.91,31.92,31.83,31.83,54366.56861750685,16.2357,16.2408,16.195,16.195,54366.5686
2007-12-18 15:45:00,31.84,31.85,31.72,31.72,58626.63556141596,16.2001,16.2052,16.139,16.139,58626.6356
2007-12-18 15:50:00,31.72,31.76,31.7,31.72,91692.86945937722,16.139,16.1594,16.1289,16.139,91692.8695
2007-12-18 15:55:00,31.71,31.75,31.7,31.73,149913.7843594685,16.1339,16.1543,16.1289,16.1441,149913.7844
2007-12-19 09:30:00,31.95,31.95,31.57,31.75,29313.31778070798,16.2561,16.2561,16.0627,16.1543,29313.3178
2007-12-19 09:35:00,31.73,31.73,31.5,31.55,31037.630591337864,16.1441,16.1441,16.0271,16.0525,31037.6306
2007-12-19 09:40:00,31.54,31.72,31.49,31.64,32761.943401967743,16.0475,16.139,16.022,16.0983,32761.9434
2007-12-19 09:45:00,31.65,31.72,31.62,31.72,42093.518612435335,16.1034,16.139,16.0882,16.139,42093.5186
2007-12-19 09:50:00,31.72,31.83,31.7,31.81,18764.580586266355,16.139,16.195,16.1289,16.1848,18764.5806
2007-12-19 09:55:00,31.81,31.87,31.77,31.83,39253.47398316259,16.1848,16.2154,16.1645,16.195,39253.474
2007-12-19 10:00:00,31.85,31.95,31.84,31.93,42093.518612435335,16.2052,16.2561,16.2001,16.2459,42093.5186
2007-12-19 10:05:00,31.93,32.03,31.89,31.99,20083.17273557156,16.2459,16.2968,16.2255,16.2764,20083.1727
2007-12-19 10:10:00,31.99,31.99,31.89,31.89,15620.245461000102,16.2764,16.2764,16.2255,16.2255,15620.2455
2007-12-19 10:15:00,31.91,31.94,31.9,31.91,10548.737194441626,16.2357,16.251,16.2306,16.2357,10548.7372
2007-12-19 10:20:00,31.92,31.98,31.9,31.96,13997.36281570139,16.2408,16.2713,16.2306,16.2611,13997.3628
2007-12-19 10:25:00,31.97,31.98,31.88,31.94,18155.99959427934,16.2662,16.2713,16.2204,16.251,18155.9996
2007-12-19 10:30:00,31.96,31.96,31.85,31.87,17750.27893295466,16.2611,16.2611,16.2052,16.2154,17750.2789
2007-12-19 10:35:00,31.87,31.9,31.85,31.89,16634.547114311797,16.2154,16.2306,16.2052,16.2255,16634.5471
2007-12-19 10:40:00,31.9,31.95,31.88,31.95,12273.050005071507,16.2306,16.2561,16.2204,16.2561,12273.05
2007-12-19 10:45:00,31.95,31.99,31.93,31.94,10853.027690435136,16.2561,16.2764,16.2459,16.251,10853.0277
2007-12-19 10:50:00,31.94,31.94,31.84,31.84,7911.552895831221,16.251,16.251,16.2001,16.2001,7911.5529
2007-12-19 10:55:00,31.86,31.86,31.81,31.83,10751.597525103964,16.2103,16.2103,16.1848,16.195,10751.5975
2007-12-19 11:00:00,31.83,31.84,31.78,31.82,45440.71406836393,16.195,16.2001,16.1696,16.1899,45440.7141
2007-12-19 11:05:00,31.82,31.95,31.81,31.95,33877.67522061061,16.1899,16.2561,16.1848,16.2561,33877.6752
2007-12-19 11:10:00,31.95,31.95,31.91,31.92,10447.307029110458,16.2561,16.2561,16.2357,16.2408,10447.307
2007-12-19 11:15:00,31.92,31.93,31.85,31.85,16127.396287655947,16.2408,16.2459,16.2052,16.2052,16127.3963
2007-12-19 11:20:00,31.84,31.85,31.74,31.81,28806.166954052136,16.2001,16.2052,16.1492,16.1848,28806.167
2007-12-19 11:25:00,31.81,31.84,31.77,31.77,23836.08885282483,16.1848,16.2001,16.1645,16.1645,23836.0889
2007-12-19 11:30:00,31.77,31.78,31.64,31.69,21604.6252155391,16.1645,16.1696,16.0983,16.1238,21604.6252
2007-12-19 11:35:00,31.68,31.73,31.68,31.71,16127.396287655947,16.1187,16.1441,16.1187,16.1339,16127.3963
2007-12-19 11:40:00,31.71,31.78,31.68,31.77,19170.30124759104,16.1339,16.1696,16.1187,16.1645,19170.3012
2007-12-19 11:45:00,31.78,31.78,31.76,31.77,8722.994218480577,16.1696,16.1696,16.1594,16.1645,8722.9942
2007-12-19 11:50:00,31.76,31.76,31.68,31.73,22720.357034181965,16.1594,16.1594,16.1187,16.1441,22720.357
2007-12-19 11:55:00,31.73,31.74,31.58,31.63,37630.59133786388,16.1441,16.1492,16.0678,16.0932,37630.5913
2007-12-19 12:00:00,31.63,31.68,31.61,31.68,20488.89339689624,16.0932,16.1187,16.0831,16.1187,20488.8934
2007-12-19 12:05:00,31.68,31.72,31.65,31.7,10650.167359772797,16.1187,16.139,16.1034,16.1289,10650.1674
2007-12-19 12:10:00,31.7,31.74,31.69,31.73,11258.748351759814,16.1289,16.1492,16.1238,16.1441,11258.7484
2007-12-19 12:15:00,31.74,31.74,31.69,31.69,8012.983061162389,16.1492,16.1492,16.1238,16.1238,8012.9831
2007-12-19 12:20:00,31.68,31.79,31.67,31.79,14707.373973019576,16.1187,16.1746,16.1136,16.1746,14707.374
2007-12-19 12:25:00,31.78,31.82,31.73,31.81,32964.803732630084,16.1696,16.1899,16.1441,16.1848,32964.8037
2007-12-19 12:30:00,31.8,31.8,31.75,31.76,16228.826452987118,16.1797,16.1797,16.1543,16.1594,16228.8265
2007-12-19 12:35:00,31.76,31.8,31.76,31.8,15620.245461000102,16.1594,16.1797,16.1594,16.1797,15620.2455
2007-12-19 12:40:00,31.79,31.8,31.75,31.77,20590.323562227408,16.1746,16.1797,16.1543,16.1645,20590.3236
2007-12-19 12:45:00,31.76,31.8,31.76,31.78,14403.083477026068,16.1594,16.1797,16.1594,16.1696,14403.0835
2007-12-19 12:50:00,31.8,31.85,31.79,31.83,22111.77604219495,16.1797,16.2052,16.1746,16.195,22111.776
2007-12-19 12:55:00,31.83,31.83,31.75,31.77,18866.010751597525,16.195,16.195,16.1543,16.1645,18866.0108
2007-12-19 13:00:00,31.77,31.77,31.68,31.74,19271.731412922203,16.1645,16.1645,16.1187,16.1492,19271.7314
2007-12-19 13:05:00,31.74,31.81,31.72,31.79,22821.78719951313,16.1492,16.1848,16.139,16.1746,22821.7872
2007-12-19 13:10:00,31.79,31.8,31.77,31.78,13388.781823714373,16.1746,16.1797,16.1645,16.1696,13388.7818
2007-12-19 13:15:00,31.77,31.77,31.69,31.73,19474.59174358454,16.1645,16.1645,16.1238,16.1441,19474.5917
2007-12-19 13:20:00,31.73,31.73,31.66,31.69,36920.580180545694,16.1441,16.1441,16.1085,16.1238,36920.5802
2007-12-19 13:25:00,31.7,31.73,31.67,31.73,17953.139263617,16.1289,16.1441,16.1136,16.1441,17953.1393
2007-12-19 13:30:00,31.73,31.73,31.64,31.68,18663.150420935188,16.1441,16.1441,16.0983,16.1187,18663.1504
2007-12-19 13:35:00,31.67,31.73,31.67,31.71,12881.630997058524,16.1136,16.1441,16.1136,16.1339,12881.631
2007-12-19 13:40:00,31.72,31.72,31.67,31.71,23734.658687493666,16.139,16.139,16.1136,16.1339,23734.6587
2007-12-19 13:45:00,31.71,31.71,31.57,31.62,26371.842986104068,16.1339,16.1339,16.0627,16.0882,26371.843
2007-12-19 13:50:00,31.61,31.65,31.58,31.64,14707.373973019576,16.0831,16.1034,16.0678,16.0983,14707.374
2007-12-19 13:55:00,31.65,31.67,31.63,31.63,15620.245461000102,16.1034,16.1136,16.0932,16.0932,15620.2455
2007-12-19 14:00:00,31.63,31.73,31.6,31.7,20387.463231565067,16.0932,16.1441,16.078,16.1289,20387.4632
2007-12-19 14:05:00,31.7,31.7,31.65,31.65,16837.407444974135,16.1289,16.1289,16.1034,16.1034,16837.4074
2007-12-19 14:10:00,31.65,31.79,31.62,31.75,41992.08844710417,16.1034,16.1746,16.0882,16.1543,41992.0884
2007-12-19 14:15:00,31.74,31.8,31.68,31.68,26371.842986104068,16.1492,16.1797,16.1187,16.1187,26371.843
2007-12-19 14:20:00,31.68,31.76,31.67,31.72,28501.87645805863,16.1187,16.1594,16.1136,16.139,28501.8765
2007-12-19 14:25:00,31.72,31.74,31.67,31.69,27690.435135409272,16.139,16.1492,16.1136,16.1238,27690.4351
2007-12-19 14:30:00,31.69,31.75,31.67,31.7,38644.89299117558,16.1238,16.1543,16.1136,16.1289,38644.893
2007-12-19 14:35:00,31.69,31.71,31.64,31.67,32254.79257531189,16.1238,16.1339,16.0983,16.1136,32254.7926
2007-12-19 14:40:00,31.68,31.72,31.67,31.71,24444.669844811848,16.1187,16.139,16.1136,16.1339,24444.6698
2007-12-19 14:45:00,31.71,31.76,31.7,31.75,26067.55249011056,16.1339,16.1594,16.1289,16.1543,26067.5525
2007-12-19 14:50:00,31.75,31.76,31.66,31.67,29414.74794603915,16.1543,16.1594,16.1085,16.1136,29414.7479
2007-12-19 14:55:00,31.67,31.68,31.61,31.62,31240.490922000205,16.1136,16.1187,16.0831,16.0882,31240.4909
2007-12-19 15:00:00,31.61,31.68,31.6,31.67,40876.3566284613,16.0831,16.1187,16.078,16.1136,40876.3566
2007-12-19 15:05:00,31.66,31.66,31.54,31.57,35500.55786590932,16.1085,16.1085,16.0475,16.0627,35500.5579
2007-12-19 15:10:00,31.57,31.6,31.56,31.59,32559.08307130541,16.0627,16.078,16.0576,16.0729,32559.0831
2007-12-19 15:15:00,31.59,31.62,31.58,31.62,35297.69753524698,16.0729,16.0882,16.0678,16.0882,35297.6975
2007-12-19 15:20:00,31.62,31.63,31.49,31.51,48787.909524292525,16.0882,16.0932,16.022,16.0322,48787.9095
2007-12-19 15:25:00,31.51,31.55,31.49,31.52,56293.74175879906,16.0322,16.0525,16.022,16.0373,56293.7418
2007-12-19 15:30:00,31.52,31.53,31.48,31.49,54062.27812151334,16.0373,16.0424,16.0169,16.022,54062.2781
2007-12-19 15:35:00,31.49,31.55,31.48,31.54,63393.85333198093,16.022,16.0525,16.0169,16.0475,63393.8533
2007-12-19 15:40:00,31.53,31.54,31.46,31.47,70493.9649051628,16.0424,16.0475,16.0067,16.0118,70493.9649
2007-12-19 15:45:00,31.46,31.51,31.4,31.42,80129.8306116239,16.0067,16.0322,15.9762,15.9864,80129.8306
2007-12-19 15:50:00,31.42,31.46,31.38,31.4,104168.77979511108,15.9864,16.0067,15.966,15.9762,104168.7798
2007-12-19 15:55:00,31.4,31.4,31.31,31.35,158231.0579166244,15.9762,15.9762,15.9304,15.9508,158231.0579
2007-12-20 09:30:00,31.55,31.56,31.41,31.46,36109.13885789634,16.0525,16.0576,15.9813,16.0067,36109.1389
2007-12-20 09:35:00,31.49,31.55,31.46,31.52,16127.396287655947,16.022,16.0525,16.0067,16.0373,16127.3963
2007-12-20 09:40:00,31.53,31.66,31.53,31.55,18358.85992494168,16.0424,16.1085,16.0424,16.0525,18358.8599
2007-12-20 09:45:00,31.55,31.65,31.53,31.64,14910.234303681917,16.0525,16.1034,16.0424,16.0983,14910.2343
2007-12-20 09:50:00,31.64,31.65,31.52,31.63,19170.30124759104,16.0983,16.1034,16.0373,16.0932,19170.3012
2007-12-20 09:55:00,31.63,31.64,31.53,31.56,21097.474388883253,16.0932,16.0983,16.0424,16.0576,21097.4744
2007-12-20 10:00:00,31.57,31.57,31.51,31.56,31747.64174865605,16.0627,16.0627,16.0322,16.0576,31747.6417
2007-12-20 10:05:00,31.56,31.6,31.55,31.6,44223.5520843899,16.0576,16.078,16.0525,16.078,44223.5521
2007-12-20 10:10:00,31.59,31.6,31.54,31.58,53555.12729485749,16.0729,16.078,16.0475,16.0678,53555.1273
2007-12-20 10:15:00,31.58,31.58,31.44,31.5,31037.630591337864,16.0678,16.0678,15.9966,16.0271,31037.6306
2007-12-20 10:20:00,31.48,31.55,31.45,31.52,24241.809514149507,16.0169,16.0525,16.0017,16.0373,24241.8095
2007-12-20 10:25:00,31.52,31.52,31.41,31.41,17648.84876762349,16.0373,16.0373,15.9813,15.9813,17648.8488
2007-12-20 10:30:00,31.41,31.46,31.38,31.43,22416.066538188457,15.9813,16.0067,15.966,15.9915,22416.0665
2007-12-20 10:35:00,31.41,31.46,31.41,31.43,26676.13348209757,15.9813,16.0067,15.9813,15.9915,26676.1335
2007-12-20 10:40:00,31.45,31.47,31.41,31.42,16533.116948980627,16.0017,16.0118,15.9813,15.9864,16533.1169
2007-12-20 10:45:00,31.43,31.44,31.39,31.42,29921.898772695,15.9915,15.9966,15.9711,15.9864,29921.8988
2007-12-20 10:50:00,31.43,31.43,31.33,31.34,22213.20620752612,15.9915,15.9915,15.9406,15.9457,22213.2062
2007-12-20 10:55:00,31.34,31.35,31.23,31.25,38644.89299117558,15.9457,15.9508,15.8897,15.8999,38644.893
2007-12-20 11:00:00,31.25,31.26,31.17,31.24,30429.04959935085,15.8999,15.905,15.8592,15.8948,30429.0496
2007-12-20 11:05:00,31.26,31.26,31.2,31.24,19271.731412922203,15.905,15.905,15.8745,15.8948,19271.7314
2007-12-20 11:10:00,31.22,31.32,31.22,31.31,13591.642154376712,15.8846,15.9355,15.8846,15.9304,13591.6422
2007-12-20 11:15:00,31.3,31.31,31.27,31.28,15417.385130337763,15.9253,15.9304,15.9101,15.9152,15417.3851
2007-12-20 11:20:00,31.28,31.29,31.22,31.22,21198.904554214423,15.9152,15.9203,15.8846,15.8846,21198.9046
2007-12-20 11:25:00,31.22,31.23,31.21,31.22,13794.502485039053,15.8846,15.8897,15.8795,15.8846,13794.5025
2007-12-20 11:30:00,31.22,31.23,31.17,31.19,15924.53595699361,15.8846,15.8897,15.8592,15.8694,15924.536
2007-12-20 11:35:00,31.18,31.24,31.15,31.24,53960.847956182166,15.8643,15.8948,15.849,15.8948,53960.848
2007-12-20 11:40:00,31.23,31.25,31.22,31.23,36920.580180545694,15.8897,15.8999,15.8846,15.8897,36920.5802
2007-12-20 11:45:00,31.24,31.27,31.18,31.18,31139.06075666904,15.8948,15.9101,15.8643,15.8643,31139.0608
2007-12-20 11:50:00,31.19,31.19,31.14,31.16,21300.3347195456,15.8694,15.8694,15.8439,15.8541,21300.3347
2007-12-20 11:55:00,31.15,31.18,31.14,31.16,19170.30124759104,15.849,15.8643,15.8439,15.8541,19170.3012
2007-12-20 12:00:00,31.15,31.16,31.07,31.09,33066.233897961254,15.849,15.8541,15.8083,15.8185,33066.2339
2007-12-20 12:05:00,31.09,31.12,31.07,31.11,18866.010751597525,15.8185,15.8338,15.8083,15.8287,18866.0108
2007-12-20 12:10:00,31.12,31.13,31.08,31.08,27081.854143422253,15.8338,15.8388,15.8134,15.8134,27081.8541
2007-12-20 12:15:00,31.08,31.11,31.08,31.1,15315.954965006593,15.8134,15.8287,15.8134,15.8236,15315.955
2007-12-20 12:20:00,31.1,31.12,31.08,31.1,9635.865706461102,15.8236,15.8338,15.8134,15.8236,9635.8657
2007-12-20 12:25:00,31.11,31.2,31.1,31.19,16025.96612232478,15.8287,15.8745,15.8236,15.8694,16025.9661
2007-12-20 12:30:00,31.19,31.19,31.11,31.14,12678.770666396187,15.8694,15.8694,15.8287,15.8439,12678.7707
2007-12-20 12:35:00,31.13,31.14,31.1,31.11,14301.653311694898,15.8388,15.8439,15.8236,15.8287,14301.6533
2007-12-20 12:40:00,31.1,31.11,31.08,31.09,12171.61983974034,15.8236,15.8287,15.8134,15.8185,12171.6198
2007-12-20 12:45:00,31.1,31.11,31.06,31.09,21097.474388883253,15.8236,15.8287,15.8032,15.8185,21097.4744
2007-12-20 12:50:00,31.1,31.15,31.09,31.12,37022.010345876864,15.8236,15.849,15.8185,15.8338,37022.0103
2007-12-20 12:55:00,31.11,31.11,31.06,31.11,23430.36819150015,15.8287,15.8287,15.8032,15.8287,23430.3682
2007-12-20 13:00:00,31.11,31.16,31.1,31.16,18866.010751597525,15.8287,15.8541,15.8236,15.8541,18866.0108
2007-12-20 13:05:00,31.17,31.17,31.12,31.13,9128.714879805257,15.8592,15.8592,15.8338,15.8388,9128.7149
2007-12-20 13:10:00,31.12,31.13,31.09,31.11,39963.48514048078,15.8338,15.8388,15.8185,15.8287,39963.4851
2007-12-20 13:15:00,31.1,31.12,31.06,31.11,26676.13348209757,15.8236,15.8338,15.8032,15.8287,26676.1335
2007-12-20 13:20:00,31.11,31.2,31.1,31.19,40267.77563647429,15.8287,15.8745,15.8236,15.8694,40267.7756
2007-12-20 13:25:00,31.17,31.2,31.16,31.17,19068.871082259862,15.8592,15.8745,15.8541,15.8592,19068.8711
2007-12-20 13:30:00,31.17,31.2,31.13,31.17,26980.423978091083,15.8592,15.8745,15.8388,15.8592,26980.424
2007-12-20 13:35:00,31.16,31.2,31.14,31.2,17851.70909828583,15.8541,15.8745,15.8439,15.8745,17851.7091
2007-12-20 13:40:00,31.2,31.2,31.12,31.13,14605.943807688407,15.8745,15.8745,15.8338,15.8388,14605.9438
2007-12-20 13:45:00,31.13,31.22,31.12,31.22,15315.954965006593,15.8388,15.8846,15.8338,15.8846,15315.955
2007-12-20 13:50:00,31.22,31.29,31.2,31.27,24241.809514149507,15.8846,15.9203,15.8745,15.9101,24241.8095
2007-12-20 13:55:00,31.28,31.29,31.24,31.25,41282.07728978599,15.9152,15.9203,15.8948,15.8999,41282.0773
2007-12-20 14:00:00,31.26,31.27,31.19,31.23,30023.32893802617,15.905,15.9101,15.8694,15.8897,30023.3289
2007-12-20 14:05:00,31.25,31.28,31.21,31.21,28806.166954052136,15.8999,15.9152,15.8795,15.8795,28806.167
2007-12-20 14:10:00,31.21,31.26,31.17,31.21,29414.74794603915,15.8795,15.905,15.8592,15.8795,29414.7479
2007-12-20 14:15:00,31.21,31.27,31.2,31.26,26574.703316766405,15.8795,15.9101,15.8745,15.905,26574.7033
2007-12-20 14:20:00,31.26,31.27,31.24,31.24,27589.004970078106,15.905,15.9101,15.8948,15.8948,27589.005
2007-12-20 14:25:00,31.26,31.27,31.22,31.26,16735.977279642964,15.905,15.9101,15.8846,15.905,16735.9773
2007-12-20 14:30:00,31.25,31.28,31.21,31.26,32356.22274064307,15.8999,15.9152,15.8795,15.905,32356.2227
2007-12-20 14:35:00,31.26,31.33,31.26,31.29,23328.938026168984,15.905,15.9406,15.905,15.9203,23328.938
2007-12-20 14:40:00,31.28,31.32,31.27,31.31,15518.815295668932,15.9152,15.9355,15.9101,15.9304,15518.8153
2007-12-20 14:45:00,31.3,31.32,31.27,31.27,14504.513642357237,15.9253,15.9355,15.9101,15.9101,14504.5136
2007-12-20 14:50:00,31.26,31.27,31.24,31.25,22314.636372857287,15.905,15.9101,15.8948,15.8999,22314.6364
2007-12-20 14:55:00,31.24,31.27,31.23,31.27,20793.183892889745,15.8948,15.9101,15.8897,15.9101,20793.1839
2007-12-20 15:00:00,31.26,31.27,31.18,31.18,23531.79835683132,15.905,15.9101,15.8643,15.8643,23531.7984
2007-12-20 15:05:00,31.18,31.24,31.16,31.22,30733.34009534436,15.8643,15.8948,15.8541,15.8846,30733.3401
2007-12-20 15:10:00,31.22,31.34,31.22,31.34,40369.20580180546,15.8846,15.9457,15.8846,15.9457,40369.2058
2007-12-20 15:15:00,31.33,31.36,31.3,31.34,37529.16117253271,15.9406,15.9559,15.9253,15.9457,37529.1612
2007-12-20 15:20:00,31.34,31.4,31.29,31.31,86418.5008621564,15.9457,15.9762,15.9203,15.9304,86418.5009
2007-12-20 15:25:00,31.31,31.36,31.28,31.3,66436.75829191602,15.9304,15.9559,15.9152,15.9253,66436.7583
2007-12-20 15:30:00,31.31,31.34,31.25,31.29,45542.1442336951,15.9304,15.9457,15.8999,15.9203,45542.1442
2007-12-20 15:35:00,31.29,31.35,31.27,31.34,55178.00994015621,15.9203,15.9508,15.9101,15.9457,55178.0099
2007-12-20 15:40:00,31.34,31.35,31.31,31.34,64002.43432396795,15.9457,15.9508,15.9304,15.9457,64002.4343
2007-12-20 15:45:00,31.34,31.42,31.31,31.4,103661.62896845522,15.9457,15.9864,15.9304,15.9762,103661.629
2007-12-20 15:50:00,31.41,31.46,31.4,31.42,93214.32193934477,15.9813,16.0067,15.9762,15.9864,93214.3219
2007-12-20 15:55:00,31.42,31.45,31.4,31.44,107211.68475504615,15.9864,16.0017,15.9762,15.9966,107211.6848
2007-12-21 09:30:00,31.78,31.97,31.72,31.87,861243.5338269601,16.1696,16.2662,16.139,16.2154,861243.5338
2007-12-21 09:35:00,31.87,31.91,31.74,31.91,75058.32234506542,16.2154,16.2357,16.1492,16.2357,75058.3223
2007-12-21 09:40:00,31.91,32.07,31.89,32.07,92808.60127802008,16.2357,16.3171,16.2255,16.3171,92808.6013
2007-12-21 09:45:00,32.08,32.29,32.07,32.29,53047.97646820165,16.3222,16.429,16.3171,16.429,53047.9765
2007-12-21 09:50:00,32.29,32.3,32.13,32.15,66741.04878790953,16.429,16.4341,16.3476,16.3578,66741.0488
2007-12-21 09:55:00,32.16,32.36,32.13,32.28,62683.84217466274,16.3629,16.4647,16.3476,16.424,62683.8422
2007-12-21 10:00:00,32.29,32.53,32.29,32.51,74145.4508570849,16.429,16.5512,16.429,16.541,74145.4509
2007-12-21 10:05:00,32.51,32.51,32.37,32.41,65828.177299929,16.541,16.541,16.4698,16.4901,65828.1773
2007-12-21 10:10:00,32.4,32.46,32.36,32.46,25966.12232477939,16.485,16.5155,16.4647,16.5155,25966.1223
2007-12-21 10:15:00,32.45,32.55,32.45,32.53,117456.13145349426,16.5105,16.5613,16.5105,16.5512,117456.1315
2007-12-21 10:20:00,32.53,32.7,32.52,32.69,80129.8306116239,16.5512,16.6377,16.5461,16.6326,80129.8306
2007-12-21 10:25:00,32.69,32.77,32.67,32.77,88345.67400344863,16.6326,16.6733,16.6224,16.6733,88345.674
2007-12-21 10:30:00,32.76,32.8,32.73,32.76,84187.03722487067,16.6682,16.6885,16.6529,16.6682,84187.0372
2007-12-21 10:35:00,32.74,32.74,32.66,32.69,30834.770260675527,16.658,16.658,16.6173,16.6326,30834.7703
2007-12-21 10:40:00,32.69,32.7,32.66,32.7,25763.26199411705,16.6326,16.6377,16.6173,16.6377,25763.262
2007-12-21 10:45:00,32.7,32.76,32.68,32.72,50207.9318389289,16.6377,16.6682,16.6275,16.6478,50207.9318
2007-12-21 10:50:00,32.72,32.72,32.67,32.69,43513.540927071714,16.6478,16.6478,16.6224,16.6326,43513.5409
2007-12-21 10:55:00,32.69,32.78,32.68,32.77,27183.284308753424,16.6326,16.6784,16.6275,16.6733,27183.2843
2007-12-21 11:00:00,32.77,32.87,32.75,32.87,31646.211583324883,16.6733,16.7241,16.6631,16.7241,31646.2116
2007-12-21 11:05:00,32.87,32.96,32.84,32.94,39963.48514048078,16.7241,16.7699,16.7089,16.7598,39963.4851
2007-12-21 11:10:00,32.95,32.97,32.9,32.97,25053.250836798863,16.7649,16.775,16.7394,16.775,25053.2508
2007-12-21 11:15:00,32.96,33.03,32.96,32.99,39050.61365250025,16.7699,16.8056,16.7699,16.7852,39050.6137
2007-12-21 11:20:00,32.99,33.0,32.95,32.95,23430.36819150015,16.7852,16.7903,16.7649,16.7649,23430.3682
2007-12-21 11:25:00,32.96,32.98,32.92,32.92,42093.518612435335,16.7699,16.7801,16.7496,16.7496,42093.5186
2007-12-21 11:30:00,32.93,32.93,32.91,32.92,49295.06035094837,16.7547,16.7547,16.7445,16.7496,49295.0604
2007-12-21 11:35:00,32.92,32.93,32.85,32.86,21706.05538087027,16.7496,16.7547,16.714,16.7191,21706.0554
2007-12-21 11:40:00,32.86,32.87,32.78,32.81,33167.664063292425,16.7191,16.7241,16.6784,16.6936,33167.6641
2007-12-21 11:45:00,32.81,32.85,32.77,32.8,31139.06075666904,16.6936,16.714,16.6733,16.6885,31139.0608
2007-12-21 11:50:00,32.79,32.83,32.77,32.81,23531.79835683132,16.6834,16.7038,16.6733,16.6936,23531.7984
2007-12-21 11:55:00,32.81,32.9,32.8,32.83,24850.39050613653,16.6936,16.7394,16.6885,16.7038,24850.3905
2007-12-21 12:00:00,32.84,32.88,32.83,32.86,16735.977279642964,16.7089,16.7292,16.7038,16.7191,16735.9773
2007-12-21 12:05:00,32.86,32.89,32.83,32.86,28806.166954052136,16.7191,16.7343,16.7038,16.7191,28806.167
2007-12-21 12:10:00,32.85,32.86,32.75,32.77,32153.362409980728,16.714,16.7191,16.6631,16.6733,32153.3624
2007-12-21 12:15:00,32.78,32.79,32.76,32.78,20083.17273557156,16.6784,16.6834,16.6682,16.6784,20083.1727
2007-12-21 12:20:00,32.78,32.79,32.75,32.75,24241.809514149507,16.6784,16.6834,16.6631,16.6631,24241.8095
2007-12-21 12:25:00,32.74,32.77,32.73,32.77,18054.56942894817,16.658,16.6733,16.6529,16.6733,18054.5694
2007-12-21 12:30:00,32.77,32.77,32.7,32.71,25560.40166345471,16.6733,16.6733,16.6377,16.6427,25560.4017
2007-12-21 12:35:00,32.72,32.73,32.66,32.7,29414.74794603915,16.6478,16.6529,16.6173,16.6377,29414.7479
2007-12-21 12:40:00,32.7,32.74,32.68,32.72,24748.960340805355,16.6377,16.658,16.6275,16.6478,24748.9603
2007-12-21 12:45:00,32.72,32.74,32.69,32.71,14403.083477026068,16.6478,16.658,16.6326,16.6427,14403.0835
2007-12-21 12:50:00,32.71,32.71,32.58,32.63,29921.898772695,16.6427,16.6427,16.5766,16.602,29921.8988
2007-12-21 12:55:00,32.63,32.66,32.58,32.62,23227.507860837813,16.602,16.6173,16.5766,16.597,23227.5079
2007-12-21 13:00:00,32.62,32.66,32.6,32.6,33573.3847246171,16.597,16.6173,16.5868,16.5868,33573.3847
2007-12-21 13:05:00,32.6,32.64,32.55,32.58,37833.45166852622,16.5868,16.6071,16.5613,16.5766,37833.4517
2007-12-21 13:10:00,32.57,32.6,32.52,32.53,55583.73060148088,16.5715,16.5868,16.5461,16.5512,55583.7306
2007-12-21 13:15:00,32.54,32.56,32.52,32.53,21401.764884876764,16.5562,16.5664,16.5461,16.5512,21401.7649
2007-12-21 13:20:00,32.54,32.55,32.5,32.53,33471.95455928593,16.5562,16.5613,16.5359,16.5512,33471.9546
2007-12-21 13:25:00,32.53,32.53,32.47,32.48,32254.79257531189,16.5512,16.5512,16.5206,16.5257,32254.7926
2007-12-21 13:30:00,32.48,32.48,32.37,32.43,56090.88142813673,16.5257,16.5257,16.4698,16.5003,56090.8814
2007-12-21 13:35:00,32.44,32.45,32.41,32.41,20387.463231565067,16.5054,16.5105,16.4901,16.4901,20387.4632
2007-12-21 13:40:00,32.42,32.42,32.31,32.35,58423.77523075363,16.4952,16.4952,16.4392,16.4596,58423.7752
2007-12-21 13:45:00,32.35,32.35,32.31,32.32,11968.759509078,16.4596,16.4596,16.4392,16.4443,11968.7595
2007-12-21 13:50:00,32.32,32.34,32.29,32.33,23836.08885282483,16.4443,16.4545,16.429,16.4494,23836.0889
2007-12-21 13:55:00,32.32,32.32,32.29,32.32,12374.480170402678,16.4443,16.4443,16.429,16.4443,12374.4802
2007-12-21 14:00:00,32.31,32.39,32.29,32.39,31240.490922000205,16.4392,16.4799,16.429,16.4799,31240.4909
2007-12-21 14:05:00,32.37,32.4,32.32,32.35,30733.34009534436,16.4698,16.485,16.4443,16.4596,30733.3401
2007-12-21 14:10:00,32.36,32.41,32.35,32.39,69276.80292118876,16.4647,16.4901,16.4596,16.4799,69276.8029
2007-12-21 14:15:00,32.4,32.4,32.35,32.35,37326.300841870376,16.485,16.485,16.4596,16.4596,37326.3008
2007-12-21 14:20:00,32.37,32.38,32.33,32.36,56902.32275078609,16.4698,16.4748,16.4494,16.4647,56902.3228
2007-12-21 14:25:00,32.37,32.4,32.36,32.38,28907.597119383303,16.4698,16.485,16.4647,16.4748,28907.5971
2007-12-21 14:30:00,32.38,32.47,32.38,32.47,25053.250836798863,16.4748,16.5206,16.4748,16.5206,25053.2508
2007-12-21 14:35:00,32.48,32.48,32.46,32.46,13895.93265037022,16.5257,16.5257,16.5155,16.5155,13895.9327
2007-12-21 14:40:00,32.47,32.54,32.47,32.54,39354.90414849376,16.5206,16.5562,16.5206,16.5562,39354.9041
2007-12-21 14:45:00,32.54,32.54,32.5,32.53,13895.93265037022,16.5562,16.5562,16.5359,16.5512,13895.9327
2007-12-21 14:50:00,32.54,32.61,32.51,32.6,64712.44548128614,16.5562,16.5919,16.541,16.5868,64712.4455
2007-12-21 14:55:00,32.6,32.62,32.58,32.59,17648.84876762349,16.5868,16.597,16.5766,16.5817,17648.8488
2007-12-21 15:00:00,32.6,32.6,32.51,32.51,46759.30621766914,16.5868,16.5868,16.541,16.541,46759.3062
2007-12-21 15:05:00,32.51,32.53,32.51,32.53,15620.245461000102,16.541,16.5512,16.541,16.5512,15620.2455
2007-12-21 15:10:00,32.53,32.58,32.52,32.54,30124.759103357337,16.5512,16.5766,16.5461,16.5562,30124.7591
2007-12-21 15:15:00,32.54,32.57,32.51,32.55,20083.17273557156,16.5562,16.5715,16.541,16.5613,20083.1727
2007-12-21 15:20:00,32.55,32.58,32.53,32.55,47063.59671366264,16.5613,16.5766,16.5512,16.5613,47063.5967
2007-12-21 15:25:00,32.55,32.55,32.48,32.51,54062.27812151334,16.5613,16.5613,16.5257,16.541,54062.2781
2007-12-21 15:30:00,32.51,32.53,32.48,32.5,65828.177299929,16.541,16.5512,16.5257,16.5359,65828.1773
2007-12-21 15:35:00,32.51,32.57,32.5,32.55,58119.48473476012,16.541,16.5715,16.5359,16.5613,58119.4847
2007-12-21 15:40:00,32.54,32.55,32.5,32.54,55786.59093214322,16.5562,16.5613,16.5359,16.5562,55786.5909
2007-12-21 15:45:00,32.55,32.55,32.48,32.5,88954.25499543564,16.5613,16.5613,16.5257,16.5359,88954.255
2007-12-21 15:50:00,32.49,32.51,32.47,32.51,88345.67400344863,16.5308,16.541,16.5206,16.541,88345.674
2007-12-21 15:55:00,32.51,32.6,32.51,32.59,196673.09057713763,16.541,16.5868,16.541,16.5817,196673.0906
2007-12-24 09:30:00,32.38,32.93,32.37,32.82,40977.78679379248,16.4748,16.7547,16.4698,16.6987,40977.7868
2007-12-24 09:35:00,32.83,32.87,32.8,32.85,21401.764884876764,16.7038,16.7241,16.6885,16.714,21401.7649
2007-12-24 09:40:00,32.85,32.98,32.81,32.9,22821.78719951313,16.714,16.7801,16.6936,16.7394,22821.7872
2007-12-24 09:45:00,32.89,32.9,32.81,32.83,29414.74794603915,16.7343,16.7394,16.6936,16.7038,29414.7479
2007-12-24 09:50:00,32.83,32.83,32.69,32.72,18764.580586266355,16.7038,16.7038,16.6326,16.6478,18764.5806
2007-12-24 09:55:00,32.75,32.75,32.63,32.63,8621.564053149406,16.6631,16.6631,16.602,16.602,8621.5641
2007-12-24 10:00:00,32.64,32.68,32.63,32.66,11360.178517090982,16.6071,16.6275,16.602,16.6173,11360.1785
2007-12-24 10:05:00,32.66,32.7,32.63,32.65,11360.178517090982,16.6173,16.6377,16.602,16.6122,11360.1785
2007-12-24 10:10:00,32.64,32.65,32.63,32.64,5071.508266558474,16.6071,16.6122,16.602,16.6071,5071.5083
2007-12-24 10:15:00,32.63,32.66,32.63,32.66,11867.329343746833,16.602,16.6173,16.602,16.6173,11867.3293
2007-12-24 10:20:00,32.66,32.67,32.62,32.62,9534.435541129931,16.6173,16.6224,16.597,16.597,9534.4355
2007-12-24 10:25:00,32.62,32.63,32.57,32.57,6085.809919870169,16.597,16.602,16.5715,16.5715,6085.8099
2007-12-24 10:30:00,32.57,32.61,32.56,32.58,9128.714879805257,16.5715,16.5919,16.5664,16.5766,9128.7149
2007-12-24 10:35:00,32.59,32.63,32.59,32.61,8317.273557155899,16.5817,16.602,16.5817,16.5919,8317.2736
2007-12-24 10:40:00,32.61,32.64,32.6,32.64,11055.888021097477,16.5919,16.6071,16.5868,16.6071,11055.888
2007-12-24 10:45:00,32.63,32.66,32.62,32.64,8114.413226493559,16.602,16.6173,16.597,16.6071,8114.4132
2007-12-24 10:50:00,32.65,32.66,32.61,32.63,19880.31240490922,16.6122,16.6173,16.5919,16.602,19880.3124
2007-12-24 10:55:00,32.63,32.66,32.63,32.66,7810.122730500051,16.602,16.6173,16.602,16.6173,7810.1227
2007-12-24 11:00:00,32.65,32.68,32.64,32.67,10853.027690435136,16.6122,16.6275,16.6071,16.6224,10853.0277
2007-12-24 11:05:00,32.68,32.74,32.67,32.74,13693.07231970788,16.6275,16.658,16.6224,16.658,13693.0723
2007-12-24 11:10:00,32.74,32.75,32.73,32.73,6694.390911857186,16.658,16.6631,16.6529,16.6529,6694.3909
2007-12-24 11:15:00,32.74,32.75,32.73,32.75,5477.228927883152,16.658,16.6631,16.6529,16.6631,5477.2289
2007-12-24 11:20:00,32.75,32.76,32.7,32.72,9737.29587179227,16.6631,16.6682,16.6377,16.6478,9737.2959
2007-12-24 11:25:00,32.71,32.71,32.67,32.69,5172.938431889644,16.6427,16.6427,16.6224,16.6326,5172.9384
2007-12-24 11:30:00,32.68,32.69,32.67,32.68,3245.765290597424,16.6275,16.6326,16.6224,16.6275,3245.7653
2007-12-24 11:35:00,32.68,32.69,32.66,32.66,3144.335125266254,16.6275,16.6326,16.6173,16.6173,3144.3351
2007-12-24 11:40:00,32.68,32.71,32.63,32.68,36514.85951922102,16.6275,16.6427,16.602,16.6275,36514.8595
2007-12-24 11:45:00,32.68,32.68,32.66,32.66,3042.9049599350847,16.6275,16.6275,16.6173,16.6173,3042.905
2007-12-24 11:50:00,32.66,32.67,32.54,32.57,65625.31696926666,16.6173,16.6224,16.5562,16.5715,65625.317
2007-12-24 11:55:00,32.57,32.59,32.53,32.59,40876.3566284613,16.5715,16.5817,16.5512,16.5817,40876.3566
2007-12-24 12:00:00,32.59,32.66,32.57,32.66,15214.524799675424,16.5817,16.6173,16.5715,16.6173,15214.5248
2007-12-24 12:05:00,32.66,32.66,32.63,32.63,8925.854549142916,16.6173,16.6173,16.602,16.602,8925.8545
2007-12-24 12:10:00,32.62,32.63,32.57,32.58,5680.089258545491,16.597,16.602,16.5715,16.5766,5680.0893
2007-12-24 12:15:00,32.59,32.6,32.58,32.6,15518.815295668932,16.5817,16.5868,16.5766,16.5868,15518.8153
2007-12-24 12:20:00,32.6,32.62,32.59,32.6,9737.29587179227,16.5868,16.597,16.5817,16.5868,9737.2959
2007-12-24 12:25:00,32.6,32.63,32.59,32.6,12273.050005071507,16.5868,16.602,16.5817,16.5868,12273.05
2007-12-24 12:30:00,32.61,32.64,32.6,32.64,20083.17273557156,16.5919,16.6071,16.5868,16.6071,20083.1727
2007-12-24 12:35:00,32.62,32.63,32.6,32.62,13490.21198904554,16.597,16.602,16.5868,16.597,13490.212
2007-12-24 12:40:00,32.61,32.63,32.58,32.62,18967.440916928696,16.5919,16.602,16.5766,16.597,18967.4409
2007-12-24 12:45:00,32.62,32.71,32.62,32.7,48787.909524292525,16.597,16.6427,16.597,16.6377,48787.9095
2007-12-24 12:50:00,32.72,32.72,32.65,32.65,26168.982655441727,16.6478,16.6478,16.6122,16.6122,26168.9827
2007-12-24 12:55:00,32.66,32.68,32.59,32.68,34689.11654325997,16.6173,16.6275,16.5817,16.6275,34689.1165
2007-12-24 13:00:00,32.63,32.7,32.63,32.7,17141.697940967642,16.602,16.6377,16.602,16.6377,17141.6979
2007-12-24 13:05:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:10:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:15:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:20:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:25:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:30:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:35:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:40:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:45:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:50:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:55:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:00:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:05:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:10:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:15:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:20:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:25:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:30:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:35:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:40:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:45:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:50:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:55:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:00:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:05:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:10:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:15:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:20:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:25:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:30:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:35:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:40:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:45:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:50:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:55:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-26 09:30:00,32.33,32.67,32.33,32.47,30023.32893802617,16.4494,16.6224,16.4494,16.5206,30023.3289
2007-12-26 09:35:00,32.48,32.56,32.41,32.51,8317.273557155899,16.5257,16.5664,16.4901,16.541,8317.2736
2007-12-26 09:40:00,32.52,32.52,32.47,32.48,4564.357439902627,16.5461,16.5461,16.5206,16.5257,4564.3574
2007-12-26 09:45:00,32.51,32.51,32.43,32.45,9331.575210467594,16.541,16.541,16.5003,16.5105,9331.5752
2007-12-26 09:50:00,32.47,32.51,32.46,32.51,4361.497109240288,16.5206,16.541,16.5155,16.541,4361.4971
2007-12-26 09:55:00,32.51,32.51,32.48,32.51,5071.508266558474,16.541,16.541,16.5257,16.541,5071.5083
2007-12-26 10:00:00,32.51,32.56,32.5,32.56,10143.016533116948,16.541,16.5664,16.5359,16.5664,10143.0165
2007-12-26 10:05:00,32.55,32.56,32.53,32.54,5477.228927883152,16.5613,16.5664,16.5512,16.5562,5477.2289
2007-12-26 10:10:00,32.55,32.6,32.55,32.6,7911.552895831221,16.5613,16.5868,16.5613,16.5868,7911.5529
2007-12-26 10:15:00,32.6,32.61,32.58,32.61,5071.508266558474,16.5868,16.5919,16.5766,16.5919,5071.5083
2007-12-26 10:20:00,32.59,32.64,32.58,32.63,17344.558271629983,16.5817,16.6071,16.5766,16.602,17344.5583
2007-12-26 10:25:00,32.63,32.66,32.61,32.66,15823.10579166244,16.602,16.6173,16.5919,16.6173,15823.1058
2007-12-26 10:30:00,32.67,32.69,32.6,32.69,17344.558271629983,16.6224,16.6326,16.5868,16.6326,17344.5583
2007-12-26 10:35:00,32.68,32.7,32.59,32.59,16938.837610305305,16.6275,16.6377,16.5817,16.5817,16938.8376
2007-12-26 10:40:00,32.59,32.59,32.54,32.55,8722.994218480577,16.5817,16.5817,16.5562,16.5613,8722.9942
2007-12-26 10:45:00,32.54,32.58,32.54,32.57,9331.575210467594,16.5562,16.5766,16.5562,16.5715,9331.5752
2007-12-26 10:50:00,32.56,32.58,32.56,32.58,6795.821077188356,16.5664,16.5766,16.5664,16.5766,6795.8211
2007-12-26 10:55:00,32.57,32.57,32.54,32.55,6390.100415863678,16.5715,16.5715,16.5562,16.5613,6390.1004
2007-12-26 11:00:00,32.54,32.55,32.51,32.51,9940.15620245461,16.5562,16.5613,16.541,16.541,9940.1562
2007-12-26 11:05:00,32.5,32.57,32.5,32.57,14808.804138350746,16.5359,16.5715,16.5359,16.5715,14808.8041
2007-12-26 11:10:00,32.57,32.58,32.52,32.52,12678.770666396187,16.5715,16.5766,16.5461,16.5461,12678.7707
2007-12-26 11:15:00,32.51,32.56,32.5,32.54,22010.34587686378,16.541,16.5664,16.5359,16.5562,22010.3459
2007-12-26 11:20:00,32.54,32.56,32.51,32.54,9940.15620245461,16.5562,16.5664,16.541,16.5562,9940.1562
2007-12-26 11:25:00,32.53,32.53,32.48,32.48,22517.496703519628,16.5512,16.5512,16.5257,16.5257,22517.4967
2007-12-26 11:30:00,32.49,32.51,32.48,32.5,13490.21198904554,16.5308,16.541,16.5257,16.5359,13490.212
2007-12-26 11:35:00,32.49,32.51,32.49,32.49,6390.100415863678,16.5308,16.541,16.5308,16.5308,6390.1004
2007-12-26 11:40:00,32.49,32.59,32.49,32.57,19778.88223957805,16.5308,16.5817,16.5308,16.5715,19778.8822
2007-12-26 11:45:00,32.57,32.58,32.51,32.55,6288.670250532508,16.5715,16.5766,16.541,16.5613,6288.6703
2007-12-26 11:50:00,32.54,32.62,32.51,32.52,33573.3847246171,16.5562,16.597,16.541,16.5461,33573.3847
2007-12-26 11:55:00,32.53,32.54,32.51,32.53,9128.714879805257,16.5512,16.5562,16.541,16.5512,9128.7149
2007-12-26 12:00:00,32.53,32.55,32.53,32.53,7302.971903844204,16.5512,16.5613,16.5512,16.5512,7302.9719
2007-12-26 12:05:00,32.54,32.55,32.52,32.52,23836.08885282483,16.5562,16.5613,16.5461,16.5461,23836.0889
2007-12-26 12:10:00,32.53,32.53,32.51,32.53,7404.402069175373,16.5512,16.5512,16.541,16.5512,7404.4021
2007-12-26 12:15:00,32.52,32.53,32.51,32.51,5882.94958920783,16.5461,16.5512,16.541,16.541,5882.9496
2007-12-26 12:20:00,32.51,32.51,32.39,32.4,30226.189268688508,16.541,16.541,16.4799,16.485,30226.1893
2007-12-26 12:25:00,32.4,32.46,32.4,32.45,8317.273557155899,16.485,16.5155,16.485,16.5105,8317.2736
2007-12-26 12:30:00,32.45,32.46,32.42,32.45,4868.647935896135,16.5105,16.5155,16.4952,16.5105,4868.6479
2007-12-26 12:35:00,32.44,32.45,32.43,32.44,4462.927274571458,16.5054,16.5105,16.5003,16.5054,4462.9273
2007-12-26 12:40:00,32.43,32.45,32.43,32.45,3245.765290597424,16.5003,16.5105,16.5003,16.5105,3245.7653
2007-12-26 12:45:00,32.44,32.46,32.44,32.44,9027.284714474084,16.5054,16.5155,16.5054,16.5054,9027.2847
2007-12-26 12:50:00,32.44,32.51,32.44,32.49,12070.18967440917,16.5054,16.541,16.5054,16.5308,12070.1897
2007-12-26 12:55:00,32.48,32.51,32.48,32.51,3550.0557865909323,16.5257,16.541,16.5257,16.541,3550.0558
2007-12-26 13:00:00,32.5,32.51,32.49,32.51,12577.340501065017,16.5359,16.541,16.5308,16.541,12577.3405
2007-12-26 13:05:00,32.51,32.54,32.51,32.52,18155.99959427934,16.541,16.5562,16.541,16.5461,18155.9996
2007-12-26 13:10:00,32.52,32.55,32.51,32.55,37123.44051120804,16.5461,16.5613,16.541,16.5613,37123.4405
2007-12-26 13:15:00,32.55,32.57,32.48,32.48,14403.083477026068,16.5613,16.5715,16.5257,16.5257,14403.0835
2007-12-26 13:20:00,32.48,32.5,32.46,32.49,8114.413226493559,16.5257,16.5359,16.5155,16.5308,8114.4132
2007-12-26 13:25:00,32.48,32.48,32.43,32.44,13794.502485039053,16.5257,16.5257,16.5003,16.5054,13794.5025
2007-12-26 13:30:00,32.45,32.49,32.45,32.46,6187.240085201339,16.5105,16.5308,16.5105,16.5155,6187.2401
2007-12-26 13:35:00,32.45,32.47,32.44,32.46,5071.508266558474,16.5105,16.5206,16.5054,16.5155,5071.5083
2007-12-26 13:40:00,32.46,32.47,32.44,32.45,6187.240085201339,16.5155,16.5206,16.5054,16.5105,6187.2401
2007-12-26 13:45:00,32.45,32.54,32.45,32.53,10447.307029110458,16.5105,16.5562,16.5105,16.5512,10447.307
2007-12-26 13:50:00,32.52,32.53,32.51,32.52,8722.994218480577,16.5461,16.5512,16.541,16.5461,8722.9942
2007-12-26 13:55:00,32.53,32.53,32.51,32.51,7607.262399837712,16.5512,16.5512,16.541,16.541,7607.2624
2007-12-26 14:00:00,32.52,32.53,32.5,32.51,95750.076072624,16.5461,16.5512,16.5359,16.541,95750.0761
2007-12-26 14:05:00,32.51,32.52,32.51,32.51,5680.089258545491,16.541,16.5461,16.541,16.541,5680.0893
2007-12-26 14:10:00,32.51,32.53,32.51,32.51,6085.809919870169,16.541,16.5512,16.541,16.541,6085.8099
2007-12-26 14:15:00,32.51,32.51,32.47,32.5,10548.737194441626,16.541,16.541,16.5206,16.5359,10548.7372
2007-12-26 14:20:00,32.5,32.53,32.49,32.52,6694.390911857186,16.5359,16.5512,16.5308,16.5461,6694.3909
2007-12-26 14:25:00,32.51,32.53,32.51,32.53,6694.390911857186,16.541,16.5512,16.541,16.5512,6694.3909
2007-12-26 14:30:00,32.53,32.55,32.53,32.53,17344.558271629983,16.5512,16.5613,16.5512,16.5512,17344.5583
2007-12-26 14:35:00,32.52,32.52,32.49,32.5,8722.994218480577,16.5461,16.5461,16.5308,16.5359,8722.9942
2007-12-26 14:40:00,32.49,32.54,32.49,32.5,29211.88761537681,16.5308,16.5562,16.5308,16.5359,29211.8876
2007-12-26 14:45:00,32.5,32.51,32.49,32.51,7201.541738513034,16.5359,16.541,16.5308,16.541,7201.5417
2007-12-26 14:50:00,32.5,32.51,32.49,32.5,14200.223146363727,16.5359,16.541,16.5308,16.5359,14200.2231
2007-12-26 14:55:00,32.5,32.51,32.48,32.5,24647.530175474185,16.5359,16.541,16.5257,16.5359,24647.5302
2007-12-26 15:00:00,32.49,32.51,32.47,32.47,14910.234303681917,16.5308,16.541,16.5206,16.5206,14910.2343
2007-12-26 15:05:00,32.46,32.49,32.45,32.49,19373.161578253374,16.5155,16.5308,16.5105,16.5308,19373.1616
2007-12-26 15:10:00,32.49,32.52,32.48,32.51,11461.608682422151,16.5308,16.5461,16.5257,16.541,11461.6087
2007-12-26 15:15:00,32.51,32.51,32.46,32.51,29820.46860736383,16.541,16.541,16.5155,16.541,29820.4686
2007-12-26 15:20:00,32.51,32.51,32.47,32.47,21807.48554620144,16.541,16.541,16.5206,16.5206,21807.4855
2007-12-26 15:25:00,32.47,32.48,32.44,32.45,62075.26118267573,16.5206,16.5257,16.5054,16.5105,62075.2612
2007-12-26 15:30:00,32.46,32.46,32.4,32.45,33269.094228623595,16.5155,16.5155,16.485,16.5105,33269.0942
2007-12-26 15:35:00,32.45,32.48,32.44,32.48,19778.88223957805,16.5105,16.5257,16.5054,16.5257,19778.8822
2007-12-26 15:40:00,32.47,32.49,32.44,32.46,30936.200426006693,16.5206,16.5308,16.5054,16.5155,30936.2004
2007-12-26 15:45:00,32.46,32.49,32.45,32.49,45542.1442336951,16.5155,16.5308,16.5105,16.5308,45542.1442
2007-12-26 15:50:00,32.49,32.51,32.45,32.45,46556.4458870068,16.5308,16.541,16.5105,16.5105,46556.4459
2007-12-26 15:55:00,32.45,32.49,32.43,32.44,83071.30540622781,16.5105,16.5308,16.5003,16.5054,83071.3054
2007-12-27 09:30:00,32.31,32.44,32.23,32.27,23328.938026168984,16.4392,16.5054,16.3985,16.4189,23328.938
2007-12-27 09:35:00,32.27,32.47,32.27,32.37,11968.759509078,16.4189,16.5206,16.4189,16.4698,11968.7595
2007-12-27 09:40:00,32.38,32.42,32.32,32.36,15011.664469013083,16.4748,16.4952,16.4443,16.4647,15011.6645
2007-12-27 09:45:00,32.36,32.46,32.36,32.39,20083.17273557156,16.4647,16.5155,16.4647,16.4799,20083.1727
2007-12-27 09:50:00,32.39,32.39,32.27,32.29,10143.016533116948,16.4799,16.4799,16.4189,16.429,10143.0165
2007-12-27 09:55:00,32.29,32.32,32.2,32.2,14403.083477026068,16.429,16.4443,16.3833,16.3833,14403.0835
2007-12-27 10:00:00,32.21,32.26,32.18,32.26,10954.457855766304,16.3883,16.4138,16.3731,16.4138,10954.4579
2007-12-27 10:05:00,32.25,32.29,32.25,32.25,16127.396287655947,16.4087,16.429,16.4087,16.4087,16127.3963
2007-12-27 10:10:00,32.25,32.25,32.22,32.24,12881.630997058524,16.4087,16.4087,16.3934,16.4036,12881.631
2007-12-27 10:15:00,32.23,32.3,32.19,32.29,32660.513236636576,16.3985,16.4341,16.3782,16.429,32660.5132
2007-12-27 10:20:00,32.3,32.35,32.28,32.3,18663.150420935188,16.4341,16.4596,16.424,16.4341,18663.1504
2007-12-27 10:25:00,32.31,32.32,32.28,32.28,11461.608682422151,16.4392,16.4443,16.424,16.424,11461.6087
2007-12-27 10:30:00,32.28,32.34,32.23,32.24,24140.37934881834,16.424,16.4545,16.3985,16.4036,24140.3793
2007-12-27 10:35:00,32.24,32.32,32.21,32.22,40267.77563647429,16.4036,16.4443,16.3883,16.3934,40267.7756
2007-12-27 10:40:00,32.22,32.29,32.21,32.26,14403.083477026068,16.3934,16.429,16.3883,16.4138,14403.0835
2007-12-27 10:45:00,32.25,32.27,32.23,32.24,11157.318186428643,16.4087,16.4189,16.3985,16.4036,11157.3182
2007-12-27 10:50:00,32.25,32.3,32.25,32.29,16025.96612232478,16.4087,16.4341,16.4087,16.429,16025.9661
2007-12-27 10:55:00,32.3,32.31,32.27,32.3,15518.815295668932,16.4341,16.4392,16.4189,16.4341,15518.8153
2007-12-27 11:00:00,32.3,32.33,32.3,32.33,11765.89917841566,16.4341,16.4494,16.4341,16.4494,11765.8992
2007-12-27 11:05:00,32.32,32.33,32.32,32.33,11461.608682422151,16.4443,16.4494,16.4443,16.4494,11461.6087
2007-12-27 11:10:00,32.32,32.43,32.31,32.42,32559.08307130541,16.4443,16.5003,16.4392,16.4952,32559.0831
2007-12-27 11:15:00,32.41,32.43,32.4,32.4,10751.597525103964,16.4901,16.5003,16.485,16.485,10751.5975
2007-12-27 11:20:00,32.41,32.44,32.4,32.42,13388.781823714373,16.4901,16.5054,16.485,16.4952,13388.7818
2007-12-27 11:25:00,32.42,32.44,32.41,32.44,7302.971903844204,16.4952,16.5054,16.4901,16.5054,7302.9719
2007-12-27 11:30:00,32.44,32.49,32.43,32.43,58018.05456942895,16.5054,16.5308,16.5003,16.5003,58018.0546
2007-12-27 11:35:00,32.44,32.44,32.31,32.32,28603.306623389795,16.5054,16.5054,16.4392,16.4443,28603.3066
2007-12-27 11:40:00,32.32,32.34,32.31,32.32,12374.480170402678,16.4443,16.4545,16.4392,16.4443,12374.4802
2007-12-27 11:45:00,32.32,32.35,32.32,32.34,8824.424383811745,16.4443,16.4596,16.4443,16.4545,8824.4244
2007-12-27 11:50:00,32.34,32.35,32.31,32.32,12171.61983974034,16.4545,16.4596,16.4392,16.4443,12171.6198
2007-12-27 11:55:00,32.32,32.34,32.29,32.33,11765.89917841566,16.4443,16.4545,16.429,16.4494,11765.8992
2007-12-27 12:00:00,32.34,32.35,32.31,32.31,19068.871082259862,16.4545,16.4596,16.4392,16.4392,19068.8711
2007-12-27 12:05:00,32.32,32.32,32.25,32.25,20793.183892889745,16.4443,16.4443,16.4087,16.4087,20793.1839
2007-12-27 12:10:00,32.25,32.26,32.22,32.22,7810.122730500051,16.4087,16.4138,16.3934,16.3934,7810.1227
2007-12-27 12:15:00,32.22,32.22,32.19,32.2,6390.100415863678,16.3934,16.3934,16.3782,16.3833,6390.1004
2007-12-27 12:20:00,32.21,32.24,32.2,32.24,9230.145045136424,16.3883,16.4036,16.3833,16.4036,9230.145
2007-12-27 12:25:00,32.24,32.24,32.2,32.2,10751.597525103964,16.4036,16.4036,16.3833,16.3833,10751.5975
2007-12-27 12:30:00,32.2,32.23,32.18,32.22,13084.491327720863,16.3833,16.3985,16.3731,16.3934,13084.4913
2007-12-27 12:35:00,32.22,32.23,32.15,32.17,25864.69215944822,16.3934,16.3985,16.3578,16.368,25864.6922
2007-12-27 12:40:00,32.17,32.22,32.16,32.22,7201.541738513034,16.368,16.3934,16.3629,16.3934,7201.5417
2007-12-27 12:45:00,32.22,32.23,32.21,32.23,9027.284714474084,16.3934,16.3985,16.3883,16.3985,9027.2847
2007-12-27 12:50:00,32.21,32.23,32.19,32.2,9331.575210467594,16.3883,16.3985,16.3782,16.3833,9331.5752
2007-12-27 12:55:00,32.19,32.2,32.16,32.16,7708.692565168882,16.3782,16.3833,16.3629,16.3629,7708.6926
2007-12-27 13:00:00,32.16,32.17,32.16,32.16,7404.402069175373,16.3629,16.368,16.3629,16.3629,7404.4021
2007-12-27 13:05:00,32.16,32.17,32.13,32.17,21807.48554620144,16.3629,16.368,16.3476,16.368,21807.4855
2007-12-27 13:10:00,32.17,32.2,32.16,32.18,12070.18967440917,16.368,16.3833,16.3629,16.3731,12070.1897
2007-12-27 13:15:00,32.18,32.18,32.1,32.11,16634.547114311797,16.3731,16.3731,16.3324,16.3375,16634.5471
2007-12-27 13:20:00,32.11,32.16,32.08,32.15,21300.3347195456,16.3375,16.3629,16.3222,16.3578,21300.3347
2007-12-27 13:25:00,32.15,32.24,32.15,32.21,12983.061162389697,16.3578,16.4036,16.3578,16.3883,12983.0612
2007-12-27 13:30:00,32.21,32.22,32.17,32.17,12577.340501065017,16.3883,16.3934,16.368,16.368,12577.3405
2007-12-27 13:35:00,32.17,32.17,32.12,32.13,19474.59174358454,16.368,16.368,16.3426,16.3476,19474.5917
2007-12-27 13:40:00,32.12,32.14,32.12,32.12,9940.15620245461,16.3426,16.3527,16.3426,16.3426,9940.1562
2007-12-27 13:45:00,32.13,32.24,32.12,32.22,27690.435135409272,16.3476,16.4036,16.3426,16.3934,27690.4351
2007-12-27 13:50:00,32.21,32.22,32.19,32.21,9230.145045136424,16.3883,16.3934,16.3782,16.3883,9230.145
2007-12-27 13:55:00,32.21,32.21,32.19,32.2,9534.435541129931,16.3883,16.3883,16.3782,16.3833,9534.4355
2007-12-27 14:00:00,32.19,32.2,32.16,32.2,13287.351658383202,16.3782,16.3833,16.3629,16.3833,13287.3517
2007-12-27 14:05:00,32.21,32.29,32.21,32.24,13591.642154376712,16.3883,16.429,16.3883,16.4036,13591.6422
2007-12-27 14:10:00,32.25,32.26,32.21,32.21,8215.843391824728,16.4087,16.4138,16.3883,16.3883,8215.8434
2007-12-27 14:15:00,32.21,32.26,32.2,32.26,12577.340501065017,16.3883,16.4138,16.3833,16.4138,12577.3405
2007-12-27 14:20:00,32.26,32.28,32.25,32.27,12273.050005071507,16.4138,16.424,16.4087,16.4189,12273.05
2007-12-27 14:25:00,32.26,32.26,32.19,32.22,13693.07231970788,16.4138,16.4138,16.3782,16.3934,13693.0723
2007-12-27 14:30:00,32.21,32.21,32.14,32.15,16228.826452987118,16.3883,16.3883,16.3527,16.3578,16228.8265
2007-12-27 14:35:00,32.14,32.17,32.14,32.16,14605.943807688407,16.3527,16.368,16.3527,16.3629,14605.9438
2007-12-27 14:40:00,32.16,32.16,32.12,32.15,14098.79298103256,16.3629,16.3629,16.3426,16.3578,14098.793
2007-12-27 14:45:00,32.15,32.2,32.12,32.19,19677.45207424688,16.3578,16.3833,16.3426,16.3782,19677.4521
2007-12-27 14:50:00,32.19,32.21,32.17,32.2,20387.463231565067,16.3782,16.3883,16.368,16.3833,20387.4632
2007-12-27 14:55:00,32.2,32.21,32.14,32.15,26168.982655441727,16.3833,16.3883,16.3527,16.3578,26168.9827
2007-12-27 15:00:00,32.14,32.22,32.14,32.18,22111.77604219495,16.3527,16.3934,16.3527,16.3731,22111.776
2007-12-27 15:05:00,32.17,32.2,32.17,32.19,15620.245461000102,16.368,16.3833,16.368,16.3782,15620.2455
2007-12-27 15:10:00,32.2,32.21,32.15,32.16,25458.97149812354,16.3833,16.3883,16.3578,16.3629,25458.9715
2007-12-27 15:15:00,32.16,32.17,32.14,32.14,21401.764884876764,16.3629,16.368,16.3527,16.3527,21401.7649
2007-12-27 15:20:00,32.15,32.15,32.11,32.11,16634.547114311797,16.3578,16.3578,16.3375,16.3375,16634.5471
2007-12-27 15:25:00,32.12,32.21,32.11,32.11,32051.93224464956,16.3426,16.3883,16.3375,16.3375,32051.9322
2007-12-27 15:30:00,32.11,32.12,32.07,32.1,24038.94918348717,16.3375,16.3426,16.3171,16.3324,24038.9492
2007-12-27 15:35:00,32.11,32.11,32.08,32.09,24241.809514149507,16.3375,16.3375,16.3222,16.3273,24241.8095
2007-12-27 15:40:00,32.08,32.12,32.08,32.11,39354.90414849376,16.3222,16.3426,16.3222,16.3375,39354.9041
2007-12-27 15:45:00,32.11,32.12,32.07,32.09,90069.98681407851,16.3375,16.3426,16.3171,16.3273,90069.9868
2007-12-27 15:50:00,32.09,32.14,32.08,32.11,66842.47895324069,16.3273,16.3527,16.3222,16.3375,66842.479
2007-12-27 15:55:00,32.11,32.11,32.05,32.11,87635.66284613044,16.3375,16.3375,16.3069,16.3375,87635.6628
2007-12-28 09:30:00,32.55,32.55,32.35,32.47,45440.71406836393,16.5613,16.5613,16.4596,16.5206,45440.7141
2007-12-28 09:35:00,32.48,32.5,32.3,32.36,31544.781417993712,16.5257,16.5359,16.4341,16.4647,31544.7814
2007-12-28 09:40:00,32.39,32.43,32.36,32.41,18561.720255604017,16.4799,16.5003,16.4647,16.4901,18561.7203
2007-12-28 09:45:00,32.42,32.49,32.41,32.45,25357.54133279237,16.4952,16.5308,16.4901,16.5105,25357.5413
2007-12-28 09:50:00,32.45,32.46,32.37,32.38,16735.977279642964,16.5105,16.5155,16.4698,16.4748,16735.9773
2007-12-28 09:55:00,32.37,32.37,32.24,32.25,18561.720255604017,16.4698,16.4698,16.4036,16.4087,18561.7203
2007-12-28 10:00:00,32.25,32.25,32.04,32.05,28704.73678872097,16.4087,16.4087,16.3018,16.3069,28704.7368
2007-12-28 10:05:00,32.05,32.09,32.04,32.07,25560.40166345471,16.3069,16.3273,16.3018,16.3171,25560.4017
2007-12-28 10:10:00,32.06,32.06,32.0,32.03,47875.038036312,16.312,16.312,16.2815,16.2968,47875.038
2007-12-28 10:15:00,32.02,32.02,31.94,31.98,30327.61943401968,16.2917,16.2917,16.251,16.2713,30327.6194
2007-12-28 10:20:00,31.98,31.99,31.89,31.89,25256.111167461204,16.2713,16.2764,16.2255,16.2255,25256.1112
2007-12-28 10:25:00,31.89,31.9,31.89,31.89,405.720661324678,16.2255,16.2306,16.2255,16.2255,405.7207
2007-12-28 10:30:00,31.89,31.91,31.84,31.86,29719.03844203266,16.2255,16.2357,16.2001,16.2103,29719.0384
2007-12-28 10:35:00,31.86,31.86,31.86,31.86,0.0,16.2103,16.2103,16.2103,16.2103,0.0
2007-12-28 10:40:00,31.86,31.86,31.86,31.86,0.0,16.2103,16.2103,16.2103,16.2103,0.0
2007-12-28 10:45:00,31.86,31.86,31.86,31.86,0.0,16.2103,16.2103,16.2103,16.2103,0.0
2007-12-28 10:50:00,31.86,31.86,31.86,31.86,0.0,16.2103,16.2103,16.2103,16.2103,0.0
2007-12-28 10:55:00,31.81,31.82,31.81,31.81,1724.3128106298814,16.1848,16.1899,16.1848,16.1848,1724.3128
2007-12-28 11:00:00,31.82,31.85,31.81,31.82,22720.357034181965,16.1899,16.2052,16.1848,16.1899,22720.357
2007-12-28 11:05:00,31.81,31.82,31.81,31.82,18663.150420935188,16.1848,16.1899,16.1848,16.1899,18663.1504
2007-12-28 11:10:00,31.82,31.84,31.8,31.83,29009.02728471448,16.1899,16.2001,16.1797,16.195,29009.0273
2007-12-28 11:15:00,31.82,31.84,31.8,31.81,34080.53555127295,16.1899,16.2001,16.1797,16.1848,34080.5356
2007-12-28 11:20:00,31.81,31.82,31.78,31.81,89258.54549142915,16.1848,16.1899,16.1696,16.1848,89258.5455
2007-12-28 11:25:00,31.81,31.82,31.8,31.81,18561.720255604017,16.1848,16.1899,16.1797,16.1848,18561.7203
2007-12-28 11:30:00,31.81,31.81,31.76,31.81,22618.926868850795,16.1848,16.1848,16.1594,16.1848,22618.9269
2007-12-28 11:35:00,31.81,31.86,31.79,31.79,20996.04422355209,16.1848,16.2103,16.1746,16.1746,20996.0442
2007-12-28 11:40:00,31.79,31.86,31.78,31.85,14808.804138350746,16.1746,16.2103,16.1696,16.2052,14808.8041
2007-12-28 11:45:00,31.85,31.86,31.84,31.84,11360.178517090982,16.2052,16.2103,16.2001,16.2001,11360.1785
2007-12-28 11:50:00,31.83,31.83,31.74,31.77,39862.05497514961,16.195,16.195,16.1492,16.1645,39862.055
2007-12-28 11:55:00,31.77,31.86,31.75,31.79,34080.53555127295,16.1645,16.2103,16.1543,16.1746,34080.5356
2007-12-28 12:00:00,31.79,31.81,31.78,31.81,11563.038847753322,16.1746,16.1848,16.1696,16.1848,11563.0388
2007-12-28 12:05:00,31.8,31.81,31.79,31.8,9940.15620245461,16.1797,16.1848,16.1746,16.1797,9940.1562
2007-12-28 12:10:00,31.8,31.81,31.75,31.81,18257.42975961051,16.1797,16.1848,16.1543,16.1848,18257.4298
2007-12-28 12:15:00,31.81,31.85,31.8,31.8,13591.642154376712,16.1848,16.2052,16.1797,16.1797,13591.6422
2007-12-28 12:20:00,31.8,31.84,31.8,31.84,12678.770666396187,16.1797,16.2001,16.1797,16.2001,12678.7707
2007-12-28 12:25:00,31.84,31.85,31.81,31.85,10548.737194441626,16.2001,16.2052,16.1848,16.2052,10548.7372
2007-12-28 12:30:00,31.85,31.89,31.83,31.89,14403.083477026068,16.2052,16.2255,16.195,16.2255,14403.0835
2007-12-28 12:35:00,31.89,31.9,31.88,31.89,11360.178517090982,16.2255,16.2306,16.2204,16.2255,11360.1785
2007-12-28 12:40:00,31.89,31.91,31.84,31.84,13084.491327720863,16.2255,16.2357,16.2001,16.2001,13084.4913
2007-12-28 12:45:00,31.84,31.9,31.82,31.9,15011.664469013083,16.2001,16.2306,16.1899,16.2306,15011.6645
2007-12-28 12:50:00,31.9,31.9,31.84,31.88,15924.53595699361,16.2306,16.2306,16.2001,16.2204,15924.536
2007-12-28 12:55:00,31.88,31.95,31.88,31.93,17750.27893295466,16.2204,16.2561,16.2204,16.2459,17750.2789
2007-12-28 13:00:00,31.95,31.95,31.91,31.93,19880.31240490922,16.2561,16.2561,16.2357,16.2459,19880.3124
2007-12-28 13:05:00,31.94,31.97,31.88,31.92,69073.94259052642,16.251,16.2662,16.2204,16.2408,69073.9426
2007-12-28 13:10:00,31.91,31.94,31.89,31.94,15417.385130337763,16.2357,16.251,16.2255,16.251,15417.3851
2007-12-28 13:15:00,31.93,31.95,31.91,31.95,7505.832234506543,16.2459,16.2561,16.2357,16.2561,7505.8322
2007-12-28 13:20:00,31.95,31.95,31.92,31.93,7708.692565168882,16.2561,16.2561,16.2408,16.2459,7708.6926
2007-12-28 13:25:00,31.93,31.94,31.89,31.92,13794.502485039053,16.2459,16.251,16.2255,16.2408,13794.5025
2007-12-28 13:30:00,31.91,31.92,31.88,31.89,10548.737194441626,16.2357,16.2408,16.2204,16.2255,10548.7372
2007-12-28 13:35:00,31.89,31.9,31.85,31.85,11258.748351759814,16.2255,16.2306,16.2052,16.2052,11258.7484
2007-12-28 13:40:00,31.86,31.93,31.85,31.92,17953.139263617,16.2103,16.2459,16.2052,16.2408,17953.1393
2007-12-28 13:45:00,31.92,31.96,31.9,31.96,10143.016533116948,16.2408,16.2611,16.2306,16.2611,10143.0165
2007-12-28 13:50:00,31.96,31.97,31.94,31.95,9331.575210467594,16.2611,16.2662,16.251,16.2561,9331.5752
2007-12-28 13:55:00,31.96,32.01,31.96,32.0,8925.854549142916,16.2611,16.2866,16.2611,16.2815,8925.8545
2007-12-28 14:00:00,32.01,32.03,31.95,31.98,16127.396287655947,16.2866,16.2968,16.2561,16.2713,16127.3963
2007-12-28 14:05:00,31.98,31.98,31.93,31.94,19373.161578253374,16.2713,16.2713,16.2459,16.251,19373.1616
2007-12-28 14:10:00,31.94,31.98,31.94,31.96,14808.804138350746,16.251,16.2713,16.251,16.2611,14808.8041
2007-12-28 14:15:00,31.96,31.96,31.95,31.96,7911.552895831221,16.2611,16.2611,16.2561,16.2611,7911.5529
2007-12-28 14:20:00,31.96,32.02,31.95,32.02,18358.85992494168,16.2611,16.2917,16.2561,16.2917,18358.8599
2007-12-28 14:25:00,32.02,32.04,31.99,32.04,16735.977279642964,16.2917,16.3018,16.2764,16.3018,16735.9773
2007-12-28 14:30:00,32.04,32.07,32.02,32.03,27994.72563140278,16.3018,16.3171,16.2917,16.2968,27994.7256
2007-12-28 14:35:00,32.03,32.08,32.01,32.08,35297.69753524698,16.2968,16.3222,16.2866,16.3222,35297.6975
2007-12-28 14:40:00,32.07,32.11,32.07,32.1,17445.988436961154,16.3171,16.3375,16.3171,16.3324,17445.9884
2007-12-28 14:45:00,32.09,32.1,32.07,32.08,10548.737194441626,16.3273,16.3324,16.3171,16.3222,10548.7372
2007-12-28 14:50:00,32.09,32.09,32.03,32.04,24038.94918348717,16.3273,16.3273,16.2968,16.3018,24038.9492
2007-12-28 14:55:00,32.05,32.05,32.03,32.04,14200.223146363727,16.3069,16.3069,16.2968,16.3018,14200.2231
2007-12-28 15:00:00,32.04,32.05,31.97,31.97,25154.68100213004,16.3018,16.3069,16.2662,16.2662,25154.681
2007-12-28 15:05:00,31.97,31.99,31.95,31.99,21097.474388883253,16.2662,16.2764,16.2561,16.2764,21097.4744
2007-12-28 15:10:00,31.99,32.01,31.98,32.0,26473.27315143524,16.2764,16.2866,16.2713,16.2815,26473.2732
2007-12-28 15:15:00,32.0,32.02,31.99,32.02,16938.837610305305,16.2815,16.2917,16.2764,16.2917,16938.8376
2007-12-28 15:20:00,32.0,32.03,31.98,32.03,17243.128106298813,16.2815,16.2968,16.2713,16.2968,17243.1281
2007-12-28 15:25:00,32.03,32.08,32.02,32.08,39354.90414849376,16.2968,16.3222,16.2917,16.3222,39354.9041
2007-12-28 15:30:00,32.07,32.11,32.07,32.1,40572.06613246779,16.3171,16.3375,16.3171,16.3324,40572.0661
2007-12-28 15:35:00,32.1,32.11,32.07,32.08,39659.19464448728,16.3324,16.3375,16.3171,16.3222,39659.1946
2007-12-28 15:40:00,32.07,32.09,32.03,32.06,46860.7363830003,16.3171,16.3273,16.2968,16.312,46860.7364
2007-12-28 15:45:00,32.06,32.08,32.04,32.08,42600.66943909119,16.312,16.3222,16.3018,16.3222,42600.6694
2007-12-28 15:50:00,32.08,32.09,32.06,32.08,40876.3566284613,16.3222,16.3273,16.312,16.3222,40876.3566
2007-12-28 15:55:00,32.09,32.1,32.05,32.06,95952.93640328634,16.3273,16.3324,16.3069,16.312,95952.9364
2007-12-31 09:30:00,31.95,31.99,31.84,31.9,33370.524393954765,16.2561,16.2764,16.2001,16.2306,33370.5244
2007-12-31 09:35:00,31.92,31.98,31.9,31.92,27284.714474084594,16.2408,16.2713,16.2306,16.2408,27284.7145
2007-12-31 09:40:00,31.94,31.95,31.88,31.88,27791.86530074044,16.251,16.2561,16.2204,16.2204,27791.8653
2007-12-31 09:45:00,31.89,31.89,31.75,31.82,49700.78101227305,16.2255,16.2255,16.1543,16.1899,49700.781
2007-12-31 09:50:00,31.82,31.94,31.81,31.9,18460.290090272847,16.1899,16.251,16.1848,16.2306,18460.2901
2007-12-31 09:55:00,31.9,31.92,31.83,31.85,13084.491327720863,16.2306,16.2408,16.195,16.2052,13084.4913
2007-12-31 10:00:00,31.85,31.95,31.85,31.95,13693.07231970788,16.2052,16.2561,16.2052,16.2561,13693.0723
2007-12-31 10:05:00,31.94,32.0,31.94,32.0,27183.284308753424,16.251,16.2815,16.251,16.2815,27183.2843
2007-12-31 10:10:00,32.0,32.12,32.0,32.1,25053.250836798863,16.2815,16.3426,16.2815,16.3324,25053.2508
2007-12-31 10:15:00,32.09,32.12,32.06,32.11,19373.161578253374,16.3273,16.3426,16.312,16.3375,19373.1616
2007-12-31 10:20:00,32.11,32.12,31.96,31.96,26878.99381275992,16.3375,16.3426,16.2611,16.2611,26878.9938
2007-12-31 10:25:00,31.97,32.0,31.95,31.96,27893.29546607161,16.2662,16.2815,16.2561,16.2611,27893.2955
2007-12-31 10:30:00,31.97,31.97,31.87,31.89,38137.742164519725,16.2662,16.2662,16.2154,16.2255,38137.7422
2007-12-31 10:35:00,31.88,31.88,31.85,31.86,12881.630997058524,16.2204,16.2204,16.2052,16.2103,12881.631
2007-12-31 10:40:00,31.86,31.88,31.83,31.83,14808.804138350746,16.2103,16.2204,16.195,16.195,14808.8041
2007-12-31 10:45:00,31.83,31.87,31.82,31.85,14098.79298103256,16.195,16.2154,16.1899,16.2052,14098.793
2007-12-31 10:50:00,31.86,31.87,31.81,31.82,23024.64753017548,16.2103,16.2154,16.1848,16.1899,23024.6475
2007-12-31 10:55:00,31.82,31.82,31.78,31.81,20184.60290090273,16.1899,16.1899,16.1696,16.1848,20184.6029
2007-12-31 11:00:00,31.82,31.86,31.82,31.86,9838.72603712344,16.1899,16.2103,16.1899,16.2103,9838.726
2007-12-31 11:05:00,31.85,31.88,31.85,31.87,11157.318186428643,16.2052,16.2204,16.2052,16.2154,11157.3182
2007-12-31 11:10:00,31.87,31.87,31.83,31.85,19271.731412922203,16.2154,16.2154,16.195,16.2052,19271.7314
2007-12-31 11:15:00,31.86,31.86,31.82,31.84,14707.373973019576,16.2103,16.2103,16.1899,16.2001,14707.374
2007-12-31 11:20:00,31.84,31.84,31.77,31.77,28096.15579673395,16.2001,16.2001,16.1645,16.1645,28096.1558
2007-12-31 11:25:00,31.77,31.79,31.73,31.77,15518.815295668932,16.1645,16.1746,16.1441,16.1645,15518.8153
2007-12-31 11:30:00,31.77,31.81,31.76,31.8,20590.323562227408,16.1645,16.1848,16.1594,16.1797,20590.3236
2007-12-31 11:35:00,31.81,31.89,31.8,31.86,18561.720255604017,16.1848,16.2255,16.1797,16.2103,18561.7203
2007-12-31 11:40:00,31.87,31.88,31.85,31.88,9433.005375798764,16.2154,16.2204,16.2052,16.2204,9433.0054
2007-12-31 11:45:00,31.87,31.88,31.85,31.85,12070.18967440917,16.2154,16.2204,16.2052,16.2052,12070.1897
2007-12-31 11:50:00,31.85,31.89,31.85,31.87,18764.580586266355,16.2052,16.2255,16.2052,16.2154,18764.5806
2007-12-31 11:55:00,31.88,31.88,31.86,31.87,13185.921493052034,16.2204,16.2204,16.2103,16.2154,13185.9215
2007-12-31 12:00:00,31.88,31.88,31.85,31.88,17243.128106298813,16.2204,16.2204,16.2052,16.2204,17243.1281
2007-12-31 12:05:00,31.88,31.9,31.87,31.89,14605.943807688407,16.2204,16.2306,16.2154,16.2255,14605.9438
2007-12-31 12:10:00,31.89,31.91,31.88,31.89,6592.960746526017,16.2255,16.2357,16.2204,16.2255,6592.9607
2007-12-31 12:15:00,31.9,31.93,31.88,31.89,15721.67562633127,16.2306,16.2459,16.2204,16.2255,15721.6756
2007-12-31 12:20:00,31.9,31.92,31.89,31.89,11664.469013084492,16.2306,16.2408,16.2255,16.2255,11664.469
2007-12-31 12:25:00,31.89,31.89,31.82,31.82,18967.440916928696,16.2255,16.2255,16.1899,16.1899,18967.4409
2007-12-31 12:30:00,31.81,31.88,31.81,31.87,15721.67562633127,16.1848,16.2204,16.1848,16.2154,15721.6756
2007-12-31 12:35:00,31.87,31.87,31.82,31.84,12475.910335733848,16.2154,16.2154,16.1899,16.2001,12475.9103
2007-12-31 12:40:00,31.84,31.9,31.83,31.89,12780.200831727356,16.2001,16.2306,16.195,16.2255,12780.2008
2007-12-31 12:45:00,31.89,31.92,31.85,31.88,9635.865706461102,16.2255,16.2408,16.2052,16.2204,9635.8657
2007-12-31 12:50:00,31.87,31.9,31.87,31.9,12577.340501065017,16.2154,16.2306,16.2154,16.2306,12577.3405
2007-12-31 12:55:00,31.89,31.92,31.89,31.92,10853.027690435136,16.2255,16.2408,16.2255,16.2408,10853.0277
2007-12-31 13:00:00,31.91,31.91,31.89,31.89,8722.994218480577,16.2357,16.2357,16.2255,16.2255,8722.9942
2007-12-31 13:05:00,31.9,31.92,31.89,31.91,11968.759509078,16.2306,16.2408,16.2255,16.2357,11968.7595
2007-12-31 13:10:00,31.91,31.99,31.9,31.98,14301.653311694898,16.2357,16.2764,16.2306,16.2713,14301.6533
2007-12-31 13:15:00,31.98,32.01,31.97,32.01,10954.457855766304,16.2713,16.2866,16.2662,16.2866,10954.4579
2007-12-31 13:20:00,32.01,32.03,31.98,32.03,12780.200831727356,16.2866,16.2968,16.2713,16.2968,12780.2008
2007-12-31 13:25:00,32.03,32.04,31.95,31.96,19677.45207424688,16.2968,16.3018,16.2561,16.2611,19677.4521
2007-12-31 13:30:00,31.96,31.97,31.94,31.94,9027.284714474084,16.2611,16.2662,16.251,16.251,9027.2847
2007-12-31 13:35:00,31.94,31.97,31.94,31.94,12780.200831727356,16.251,16.2662,16.251,16.251,12780.2008
2007-12-31 13:40:00,31.94,31.98,31.93,31.98,12983.061162389697,16.251,16.2713,16.2459,16.2713,12983.0612
2007-12-31 13:45:00,31.98,31.98,31.93,31.95,25053.250836798863,16.2713,16.2713,16.2459,16.2561,25053.2508
2007-12-31 13:50:00,31.96,31.98,31.92,31.92,22720.357034181965,16.2611,16.2713,16.2408,16.2408,22720.357
2007-12-31 13:55:00,31.92,31.94,31.9,31.9,12171.61983974034,16.2408,16.251,16.2306,16.2306,12171.6198
2007-12-31 14:00:00,31.91,31.95,31.9,31.94,9940.15620245461,16.2357,16.2561,16.2306,16.251,9940.1562
2007-12-31 14:05:00,31.94,31.96,31.94,31.96,8520.133887818238,16.251,16.2611,16.251,16.2611,8520.1339
2007-12-31 14:10:00,31.96,32.02,31.96,32.02,14504.513642357237,16.2611,16.2917,16.2611,16.2917,14504.5136
2007-12-31 14:15:00,32.02,32.07,32.02,32.07,14403.083477026068,16.2917,16.3171,16.2917,16.3171,14403.0835
2007-12-31 14:20:00,32.06,32.06,32.0,32.01,18257.42975961051,16.312,16.312,16.2815,16.2866,18257.4298
2007-12-31 14:25:00,32.01,32.01,31.95,31.95,22720.357034181965,16.2866,16.2866,16.2561,16.2561,22720.357
2007-12-31 14:30:00,31.95,31.96,31.9,31.92,15113.094634344254,16.2561,16.2611,16.2306,16.2408,15113.0946
2007-12-31 14:35:00,31.92,31.98,31.91,31.96,16127.396287655947,16.2408,16.2713,16.2357,16.2611,16127.3963
2007-12-31 14:40:00,31.96,31.97,31.93,31.94,9737.29587179227,16.2611,16.2662,16.2459,16.251,9737.2959
2007-12-31 14:45:00,31.93,32.0,31.93,32.0,15315.954965006593,16.2459,16.2815,16.2459,16.2815,15315.955
2007-12-31 14:50:00,32.0,32.03,31.99,32.0,17040.267775636476,16.2815,16.2968,16.2764,16.2815,17040.2678
2007-12-31 14:55:00,32.0,32.02,32.0,32.0,9230.145045136424,16.2815,16.2917,16.2815,16.2815,9230.145
2007-12-31 15:00:00,32.01,32.01,31.98,32.0,24140.37934881834,16.2866,16.2866,16.2713,16.2815,24140.3793
2007-12-31 15:05:00,32.0,32.02,32.0,32.01,10345.876863779287,16.2815,16.2917,16.2815,16.2866,10345.8769
2007-12-31 15:10:00,32.01,32.05,32.0,32.03,22213.20620752612,16.2866,16.3069,16.2815,16.2968,22213.2062
2007-12-31 15:15:00,32.04,32.08,32.04,32.06,17344.558271629983,16.3018,16.3222,16.3018,16.312,17344.5583
2007-12-31 15:20:00,32.06,32.1,32.06,32.08,27589.004970078106,16.312,16.3324,16.312,16.3222,27589.005
2007-12-31 15:25:00,32.08,32.13,32.08,32.09,30530.47976468201,16.3222,16.3476,16.3222,16.3273,30530.4798
2007-12-31 15:30:00,32.09,32.09,32.02,32.03,26777.563647428746,16.3273,16.3273,16.2917,16.2968,26777.5636
2007-12-31 15:35:00,32.04,32.07,32.01,32.01,35399.12770057815,16.3018,16.3171,16.2866,16.2866,35399.1277
2007-12-31 15:40:00,32.01,32.06,31.96,32.05,75971.19383304595,16.2866,16.312,16.2611,16.3069,75971.1938
2007-12-31 15:45:00,32.05,32.06,31.97,32.01,95445.78557663049,16.3069,16.312,16.2662,16.2866,95445.7856
2007-12-31 15:50:00,32.01,32.02,31.96,31.98,59640.93721472766,16.2866,16.2917,16.2611,16.2713,59640.9372
2007-12-31 15:55:00,31.98,32.0,31.92,31.94,128004.8686479359,16.2713,16.2815,16.2408,16.251,128004.8686
2008-01-02 09:30:00,31.96,32.09,31.86,31.92,47165.02687899381,16.2611,16.3273,16.2103,16.2408,47165.0269
2008-01-02 09:35:00,31.93,32.05,31.91,32.01,30226.189268688508,16.2459,16.3069,16.2357,16.2866,30226.1893
2008-01-02 09:40:00,32.06,32.11,31.99,32.01,53859.417790851,16.312,16.3375,16.2764,16.2866,53859.4178
2008-01-02 09:45:00,32.02,32.08,31.96,31.96,17445.988436961154,16.2917,16.3222,16.2611,16.2611,17445.9884
2008-01-02 09:50:00,31.93,32.01,31.93,31.99,16634.547114311797,16.2459,16.2866,16.2459,16.2764,16634.5471
2008-01-02 09:55:00,31.99,32.03,31.95,32.0,20184.60290090273,16.2764,16.2968,16.2561,16.2815,20184.6029
2008-01-02 10:00:00,31.99,31.99,31.73,31.73,48585.04919363018,16.2764,16.2764,16.1441,16.1441,48585.0492
2008-01-02 10:05:00,31.73,31.76,31.64,31.72,36007.70869256517,16.1441,16.1594,16.0983,16.139,36007.7087
2008-01-02 10:10:00,31.76,31.76,31.66,31.7,19271.731412922203,16.1594,16.1594,16.1085,16.1289,19271.7314
2008-01-02 10:15:00,31.7,31.74,31.59,31.68,25560.40166345471,16.1289,16.1492,16.0729,16.1187,25560.4017
2008-01-02 10:20:00,31.67,31.67,31.6,31.61,25256.111167461204,16.1136,16.1136,16.078,16.0831,25256.1112
2008-01-02 10:25:00,31.61,31.64,31.57,31.6,21503.19505020793,16.0831,16.0983,16.0627,16.078,21503.1951
2008-01-02 10:30:00,31.59,31.63,31.57,31.59,27487.57480474693,16.0729,16.0932,16.0627,16.0729,27487.5748
2008-01-02 10:35:00,31.59,31.62,31.56,31.57,50005.07150826656,16.0729,16.0882,16.0576,16.0627,50005.0715
2008-01-02 10:40:00,31.57,31.61,31.55,31.56,53960.847956182166,16.0627,16.0831,16.0525,16.0576,53960.848
2008-01-02 10:45:00,31.56,31.63,31.56,31.58,26777.563647428746,16.0576,16.0932,16.0576,16.0678,26777.5636
2008-01-02 10:50:00,31.58,31.62,31.56,31.59,42499.23927376002,16.0678,16.0882,16.0576,16.0729,42499.2393
2008-01-02 10:55:00,31.6,31.61,31.55,31.61,31849.07191398722,16.078,16.0831,16.0525,16.0831,31849.0719
2008-01-02 11:00:00,31.6,31.62,31.55,31.56,86824.22152348109,16.078,16.0882,16.0525,16.0576,86824.2215
2008-01-02 11:05:00,31.56,31.6,31.55,31.58,26168.982655441727,16.0576,16.078,16.0525,16.0678,26168.9827
2008-01-02 11:10:00,31.59,31.6,31.55,31.55,95040.06491530582,16.0729,16.078,16.0525,16.0525,95040.0649
2008-01-02 11:15:00,31.55,31.57,31.47,31.48,44832.13307637692,16.0525,16.0627,16.0118,16.0169,44832.1331
2008-01-02 11:20:00,31.48,31.48,31.4,31.42,23227.507860837813,16.0169,16.0169,15.9762,15.9864,23227.5079
2008-01-02 11:25:00,31.42,31.45,31.41,31.43,11157.318186428643,15.9864,16.0017,15.9813,15.9915,11157.3182
2008-01-02 11:30:00,31.43,31.44,31.41,31.43,12475.910335733848,15.9915,15.9966,15.9813,15.9915,12475.9103
2008-01-02 11:35:00,31.44,31.47,31.41,31.46,18054.56942894817,15.9966,16.0118,15.9813,16.0067,18054.5694
2008-01-02 11:40:00,31.46,31.46,31.41,31.44,27487.57480474693,16.0067,16.0067,15.9813,15.9966,27487.5748
2008-01-02 11:45:00,31.43,31.44,31.38,31.41,17547.41860229232,15.9915,15.9966,15.966,15.9813,17547.4186
2008-01-02 11:50:00,31.4,31.53,31.4,31.52,24647.530175474185,15.9762,16.0424,15.9762,16.0373,24647.5302
2008-01-02 11:55:00,31.53,31.55,31.5,31.54,12475.910335733848,16.0424,16.0525,16.0271,16.0475,12475.9103
2008-01-02 12:00:00,31.53,31.55,31.51,31.52,16533.116948980627,16.0424,16.0525,16.0322,16.0373,16533.1169
2008-01-02 12:05:00,31.52,31.53,31.48,31.51,36514.85951922102,16.0373,16.0424,16.0169,16.0322,36514.8595
2008-01-02 12:10:00,31.51,31.53,31.49,31.49,16837.407444974135,16.0322,16.0424,16.022,16.022,16837.4074
2008-01-02 12:15:00,31.48,31.54,31.45,31.54,18764.580586266355,16.0169,16.0475,16.0017,16.0475,18764.5806
2008-01-02 12:20:00,31.54,31.56,31.47,31.5,20793.183892889745,16.0475,16.0576,16.0118,16.0271,20793.1839
2008-01-02 12:25:00,31.51,31.54,31.49,31.49,8621.564053149406,16.0322,16.0475,16.022,16.022,8621.5641
2008-01-02 12:30:00,31.49,31.51,31.43,31.44,52743.685972208135,16.022,16.0322,15.9915,15.9966,52743.686
2008-01-02 12:35:00,31.45,31.47,31.44,31.44,15113.094634344254,16.0017,16.0118,15.9966,15.9966,15113.0946
2008-01-02 12:40:00,31.44,31.44,31.36,31.36,37123.44051120804,15.9966,15.9966,15.9559,15.9559,37123.4405
2008-01-02 12:45:00,31.36,31.37,31.31,31.34,18155.99959427934,15.9559,15.961,15.9304,15.9457,18155.9996
2008-01-02 12:50:00,31.35,31.36,31.3,31.34,13591.642154376712,15.9508,15.9559,15.9253,15.9457,13591.6422
2008-01-02 12:55:00,31.34,31.36,31.32,31.34,35297.69753524698,15.9457,15.9559,15.9355,15.9457,35297.6975
2008-01-02 13:00:00,31.34,31.38,31.34,31.34,33573.3847246171,15.9457,15.966,15.9457,15.9457,33573.3847
2008-01-02 13:05:00,31.35,31.43,31.35,31.37,30834.770260675527,15.9508,15.9915,15.9508,15.961,30834.7703
2008-01-02 13:10:00,31.37,31.43,31.37,31.4,19778.88223957805,15.961,15.9915,15.961,15.9762,19778.8822
2008-01-02 13:15:00,31.4,31.46,31.39,31.45,21706.05538087027,15.9762,16.0067,15.9711,16.0017,21706.0554
2008-01-02 13:20:00,31.45,31.5,31.43,31.46,16634.547114311797,16.0017,16.0271,15.9915,16.0067,16634.5471
2008-01-02 13:25:00,31.46,31.5,31.43,31.5,24850.39050613653,16.0067,16.0271,15.9915,16.0271,24850.3905
2008-01-02 13:30:00,31.5,31.55,31.5,31.52,25256.111167461204,16.0271,16.0525,16.0271,16.0373,25256.1112
2008-01-02 13:35:00,31.53,31.56,31.46,31.46,25357.54133279237,16.0424,16.0576,16.0067,16.0067,25357.5413
2008-01-02 13:40:00,31.45,31.46,31.43,31.46,11360.178517090982,16.0017,16.0067,15.9915,16.0067,11360.1785
2008-01-02 13:45:00,31.45,31.53,31.45,31.53,12881.630997058524,16.0017,16.0424,16.0017,16.0424,12881.631
2008-01-02 13:50:00,31.53,31.54,31.47,31.47,11765.89917841566,16.0424,16.0475,16.0118,16.0118,11765.8992
2008-01-02 13:55:00,31.47,31.48,31.43,31.44,15113.094634344254,16.0118,16.0169,15.9915,15.9966,15113.0946
2008-01-02 14:00:00,31.44,31.55,31.43,31.44,21604.6252155391,15.9966,16.0525,15.9915,15.9966,21604.6252
2008-01-02 14:05:00,31.44,31.6,31.4,31.58,39050.61365250025,15.9966,16.078,15.9762,16.0678,39050.6137
2008-01-02 14:10:00,31.58,31.68,31.58,31.67,48382.18886296784,16.0678,16.1187,16.0678,16.1136,48382.1889
2008-01-02 14:15:00,31.66,31.68,31.56,31.59,35703.41819657166,16.1085,16.1187,16.0576,16.0729,35703.4182
2008-01-02 14:20:00,31.6,31.6,31.4,31.47,50917.94299624708,16.078,16.078,15.9762,16.0118,50917.943
2008-01-02 14:25:00,31.46,31.52,31.43,31.47,38340.60249518207,16.0067,16.0373,15.9915,16.0118,38340.6025
2008-01-02 14:30:00,31.47,31.5,31.45,31.47,18561.720255604017,16.0118,16.0271,16.0017,16.0118,18561.7203
2008-01-02 14:35:00,31.47,31.48,31.4,31.42,26980.423978091083,16.0118,16.0169,15.9762,15.9864,26980.424
2008-01-02 14:40:00,31.43,31.43,31.35,31.38,20996.04422355209,15.9915,15.9915,15.9508,15.966,20996.0442
2008-01-02 14:45:00,31.39,31.45,31.39,31.43,15721.67562633127,15.9711,16.0017,15.9711,15.9915,15721.6756
2008-01-02 14:50:00,31.42,31.46,31.39,31.42,13287.351658383202,15.9864,16.0067,15.9711,15.9864,13287.3517
2008-01-02 14:55:00,31.41,31.43,31.32,31.33,15721.67562633127,15.9813,15.9915,15.9355,15.9406,15721.6756
2008-01-02 15:00:00,31.34,31.36,31.3,31.32,48889.339689623695,15.9457,15.9559,15.9253,15.9355,48889.3397
2008-01-02 15:05:00,31.32,31.35,31.26,31.34,96561.51739527336,15.9355,15.9508,15.905,15.9457,96561.5174
2008-01-02 15:10:00,31.34,31.41,31.29,31.39,50410.79216959124,15.9457,15.9813,15.9203,15.9711,50410.7922
2008-01-02 15:15:00,31.39,31.41,31.29,31.29,39050.61365250025,15.9711,15.9813,15.9203,15.9203,39050.6137
2008-01-02 15:20:00,31.29,31.31,31.28,31.31,24444.669844811848,15.9203,15.9304,15.9152,15.9304,24444.6698
2008-01-02 15:25:00,31.31,31.31,31.25,31.27,54670.85911350035,15.9304,15.9304,15.8999,15.9101,54670.8591
2008-01-02 15:30:00,31.26,31.36,31.23,31.36,66031.03763059134,15.905,15.9559,15.8897,15.9559,66031.0376
2008-01-02 15:35:00,31.36,31.37,31.3,31.31,36616.28968455218,15.9559,15.961,15.9253,15.9304,36616.2897
2008-01-02 15:40:00,31.31,31.41,31.3,31.34,61466.68019068871,15.9304,15.9813,15.9253,15.9457,61466.6802
2008-01-02 15:45:00,31.34,31.36,31.28,31.34,104067.3496297799,15.9457,15.9559,15.9152,15.9457,104067.3496
2008-01-02 15:50:00,31.33,31.36,31.25,31.36,114413.22649355918,15.9406,15.9559,15.8999,15.9559,114413.2265
2008-01-02 15:55:00,31.35,31.41,31.35,31.38,145755.14758089057,15.9508,15.9813,15.9508,15.966,145755.1476
2008-01-03 09:30:00,31.51,31.89,31.51,31.76,79115.5289583122,16.0322,16.2255,16.0322,16.1594,79115.529
2008-01-03 09:35:00,31.76,31.81,31.65,31.78,44629.272745714574,16.1594,16.1848,16.1034,16.1696,44629.2727
2008-01-03 09:40:00,31.8,31.8,31.53,31.55,50207.9318389289,16.1797,16.1797,16.0424,16.0525,50207.9318
2008-01-03 09:45:00,31.53,31.58,31.45,31.51,50512.22233492241,16.0424,16.0678,16.0017,16.0322,50512.2223
2008-01-03 09:50:00,31.5,31.6,31.5,31.6,44832.13307637692,16.0271,16.078,16.0271,16.078,44832.1331
2008-01-03 09:55:00,31.6,31.8,31.59,31.79,47266.45704432498,16.078,16.1797,16.0729,16.1746,47266.457
2008-01-03 10:00:00,31.79,31.98,31.79,31.89,66132.46779592251,16.1746,16.2713,16.1746,16.2255,66132.4678
2008-01-03 10:05:00,31.88,31.92,31.85,31.9,34181.96571660412,16.2204,16.2408,16.2052,16.2306,34181.9657
2008-01-03 10:10:00,31.9,31.93,31.87,31.88,32964.803732630084,16.2306,16.2459,16.2154,16.2204,32964.8037
2008-01-03 10:15:00,31.88,31.91,31.87,31.87,25864.69215944822,16.2204,16.2357,16.2154,16.2154,25864.6922
2008-01-03 10:20:00,31.86,31.9,31.8,31.82,143117.96328228014,16.2103,16.2306,16.1797,16.1899,143117.9633
2008-01-03 10:25:00,31.81,31.92,31.81,31.91,38239.172329850895,16.1848,16.2408,16.1848,16.2357,38239.1723
2008-01-03 10:30:00,31.91,31.95,31.9,31.94,25560.40166345471,16.2357,16.2561,16.2306,16.251,25560.4017
2008-01-03 10:35:00,31.94,31.99,31.91,31.91,44426.41241505224,16.251,16.2764,16.2357,16.2357,44426.4124
2008-01-03 10:40:00,31.91,31.92,31.85,31.88,28197.58596206512,16.2357,16.2408,16.2052,16.2204,28197.586
2008-01-03 10:45:00,31.89,31.97,31.87,31.94,29617.60827670149,16.2255,16.2662,16.2154,16.251,29617.6083
2008-01-03 10:50:00,31.94,31.97,31.87,31.88,34486.256212597626,16.251,16.2662,16.2154,16.2204,34486.2562
2008-01-03 10:55:00,31.88,31.9,31.86,31.87,34181.96571660412,16.2204,16.2306,16.2103,16.2154,34181.9657
2008-01-03 11:00:00,31.87,31.99,31.87,31.99,31849.07191398722,16.2154,16.2764,16.2154,16.2764,31849.0719
2008-01-03 11:05:00,31.99,31.99,31.9,31.94,61263.81986002637,16.2764,16.2764,16.2306,16.251,61263.8199
2008-01-03 11:10:00,31.95,31.96,31.88,31.89,40166.34547114312,16.2561,16.2611,16.2204,16.2255,40166.3455
2008-01-03 11:15:00,31.88,31.96,31.86,31.95,35094.83720458464,16.2204,16.2611,16.2103,16.2561,35094.8372
2008-01-03 11:20:00,31.96,31.97,31.87,31.88,55786.59093214322,16.2611,16.2662,16.2154,16.2204,55786.5909
2008-01-03 11:25:00,31.89,31.95,31.88,31.92,48787.909524292525,16.2255,16.2561,16.2204,16.2408,48787.9095
2008-01-03 11:30:00,31.91,32.04,31.91,32.04,35804.84836190283,16.2357,16.3018,16.2357,16.3018,35804.8484
2008-01-03 11:35:00,32.04,32.07,32.01,32.07,75362.61284105893,16.3018,16.3171,16.2866,16.3171,75362.6128
2008-01-03 11:40:00,32.07,32.18,32.06,32.16,75159.75251039659,16.3171,16.3731,16.312,16.3629,75159.7525
2008-01-03 11:45:00,32.16,32.18,32.08,32.1,44122.12191905873,16.3629,16.3731,16.3222,16.3324,44122.1219
2008-01-03 11:50:00,32.1,32.17,32.1,32.15,52540.825641545794,16.3324,16.368,16.3324,16.3578,52540.8256
2008-01-03 11:55:00,32.15,32.18,32.1,32.16,47266.45704432498,16.3578,16.3731,16.3324,16.3629,47266.457
2008-01-03 12:00:00,32.15,32.17,32.1,32.1,31341.92108733137,16.3578,16.368,16.3324,16.3324,31341.9211
2008-01-03 12:05:00,32.1,32.1,32.06,32.09,25560.40166345471,16.3324,16.3324,16.312,16.3273,25560.4017
2008-01-03 12:10:00,32.08,32.09,32.04,32.05,19373.161578253374,16.3222,16.3273,16.3018,16.3069,19373.1616
2008-01-03 12:15:00,32.04,32.15,32.01,32.14,50106.501673597726,16.3018,16.3578,16.2866,16.3527,50106.5017
2008-01-03 12:20:00,32.14,32.15,32.07,32.08,40369.20580180546,16.3527,16.3578,16.3171,16.3222,40369.2058
2008-01-03 12:25:00,32.09,32.18,32.07,32.18,40267.77563647429,16.3273,16.3731,16.3171,16.3731,40267.7756
2008-01-03 12:30:00,32.18,32.26,32.18,32.26,59336.64671873416,16.3731,16.4138,16.3731,16.4138,59336.6467
2008-01-03 12:35:00,32.25,32.28,32.24,32.24,25966.12232477939,16.4087,16.424,16.4036,16.4036,25966.1223
2008-01-03 12:40:00,32.24,32.24,32.16,32.19,33877.67522061061,16.4036,16.4036,16.3629,16.3782,33877.6752
2008-01-03 12:45:00,32.19,32.21,32.17,32.21,30023.32893802617,16.3782,16.3883,16.368,16.3883,30023.3289
2008-01-03 12:50:00,32.21,32.25,32.17,32.17,45947.86489501978,16.3883,16.4087,16.368,16.368,45947.8649
2008-01-03 12:55:00,32.18,32.23,32.14,32.21,60858.0991987017,16.3731,16.3985,16.3527,16.3883,60858.0992
2008-01-03 13:00:00,32.2,32.23,32.2,32.22,39253.47398316259,16.3833,16.3985,16.3833,16.3934,39253.474
2008-01-03 13:05:00,32.22,32.24,32.21,32.22,27386.14463941576,16.3934,16.4036,16.3883,16.3934,27386.1446
2008-01-03 13:10:00,32.22,32.29,32.2,32.26,48889.339689623695,16.3934,16.429,16.3833,16.4138,48889.3397
2008-01-03 13:15:00,32.26,32.28,32.22,32.27,51019.37316157825,16.4138,16.424,16.3934,16.4189,51019.3732
2008-01-03 13:20:00,32.28,32.29,32.24,32.28,56800.89258545492,16.424,16.429,16.4036,16.424,56800.8926
2008-01-03 13:25:00,32.27,32.3,32.27,32.29,74754.03184907191,16.4189,16.4341,16.4189,16.429,74754.0318
2008-01-03 13:30:00,32.29,32.37,32.29,32.36,67755.35044122122,16.429,16.4698,16.429,16.4647,67755.3504
2008-01-03 13:35:00,32.36,32.39,32.3,32.35,90272.84714474084,16.4647,16.4799,16.4341,16.4596,90272.8471
2008-01-03 13:40:00,32.36,32.37,32.35,32.36,34993.40703925347,16.4647,16.4698,16.4596,16.4647,34993.407
2008-01-03 13:45:00,32.37,32.43,32.36,32.41,56293.74175879906,16.4698,16.5003,16.4647,16.4901,56293.7418
2008-01-03 13:50:00,32.42,32.46,32.39,32.42,50816.51283091591,16.4952,16.5155,16.4799,16.4952,50816.5128
2008-01-03 13:55:00,32.43,32.43,32.33,32.35,37732.02150319505,16.5003,16.5003,16.4494,16.4596,37732.0215
2008-01-03 14:00:00,32.35,32.42,32.35,32.37,49599.35084694188,16.4596,16.4952,16.4596,16.4698,49599.3508
2008-01-03 14:05:00,32.37,32.41,32.29,32.29,76985.49548635764,16.4698,16.4901,16.429,16.429,76985.4955
2008-01-03 14:10:00,32.28,32.35,32.22,32.33,66335.32812658485,16.424,16.4596,16.3934,16.4494,66335.3281
2008-01-03 14:15:00,32.33,32.34,32.3,32.33,33370.524393954765,16.4494,16.4545,16.4341,16.4494,33370.5244
2008-01-03 14:20:00,32.33,32.37,32.33,32.36,42194.948777766505,16.4494,16.4698,16.4494,16.4647,42194.9488
2008-01-03 14:25:00,32.36,32.38,32.33,32.34,37022.010345876864,16.4647,16.4748,16.4494,16.4545,37022.0103
2008-01-03 14:30:00,32.34,32.35,32.31,32.35,48382.18886296784,16.4545,16.4596,16.4392,16.4596,48382.1889
2008-01-03 14:35:00,32.34,32.36,32.33,32.35,48889.339689623695,16.4545,16.4647,16.4494,16.4596,48889.3397
2008-01-03 14:40:00,32.36,32.37,32.25,32.27,46657.87605233797,16.4647,16.4698,16.4087,16.4189,46657.8761
2008-01-03 14:45:00,32.27,32.32,32.27,32.31,36616.28968455218,16.4189,16.4443,16.4189,16.4392,36616.2897
2008-01-03 14:50:00,32.32,32.36,32.31,32.32,43513.540927071714,16.4443,16.4647,16.4392,16.4443,43513.5409
2008-01-03 14:55:00,32.33,32.37,32.31,32.37,51627.95415356527,16.4494,16.4698,16.4392,16.4698,51627.9542
2008-01-03 15:00:00,32.36,32.37,32.32,32.35,80941.27193427326,16.4647,16.4698,16.4443,16.4596,80941.2719
2008-01-03 15:05:00,32.35,32.35,32.31,32.33,52337.965310883454,16.4596,16.4596,16.4392,16.4494,52337.9653
2008-01-03 15:10:00,32.34,32.35,32.29,32.29,71406.83639314333,16.4545,16.4596,16.429,16.429,71406.8364
2008-01-03 15:15:00,32.29,32.3,32.19,32.21,150218.074855462,16.429,16.4341,16.3782,16.3883,150218.0749
2008-01-03 15:20:00,32.21,32.21,32.17,32.19,80028.40044629273,16.3883,16.3883,16.368,16.3782,80028.4004
2008-01-03 15:25:00,32.2,32.24,32.18,32.2,115731.81864286438,16.3833,16.4036,16.3731,16.3833,115731.8186
2008-01-03 15:30:00,32.21,32.24,32.15,32.17,91388.57896338373,16.3883,16.4036,16.3578,16.368,91388.579
2008-01-03 15:35:00,32.18,32.25,32.17,32.25,85607.05953950706,16.3731,16.4087,16.368,16.4087,85607.0595
2008-01-03 15:40:00,32.26,32.29,32.21,32.25,105690.2322750786,16.4138,16.429,16.3883,16.4087,105690.2323
2008-01-03 15:45:00,32.24,32.36,32.24,32.31,111268.89136829293,16.4036,16.4647,16.4036,16.4392,111268.8914
2008-01-03 15:50:00,32.3,32.34,32.2,32.24,183588.5992494168,16.4341,16.4545,16.3833,16.4036,183588.5992
2008-01-03 15:55:00,32.24,32.24,32.16,32.18,196977.3810731312,16.4036,16.4036,16.3629,16.3731,196977.3811
2008-01-04 09:30:00,32.0,32.0,31.44,31.5,72319.70788112385,16.2815,16.2815,15.9966,16.0271,72319.7079
2008-01-04 09:35:00,31.46,31.54,31.14,31.2,117354.7012881631,16.0067,16.0475,15.8439,15.8745,117354.7013
2008-01-04 09:40:00,31.21,31.36,31.2,31.25,93214.32193934477,15.8795,15.9559,15.8745,15.8999,93214.3219
2008-01-04 09:45:00,31.25,31.43,31.22,31.36,95547.21574196166,15.8999,15.9915,15.8846,15.9559,95547.2157
2008-01-04 09:50:00,31.36,31.38,31.28,31.29,60148.08804138351,15.9559,15.966,15.9152,15.9203,60148.088
2008-01-04 09:55:00,31.29,31.32,31.26,31.31,54467.99878283802,15.9203,15.9355,15.905,15.9304,54467.9988
2008-01-04 10:00:00,31.3,31.45,31.18,31.28,67856.78060655239,15.9253,16.0017,15.8643,15.9152,67856.7806
2008-01-04 10:05:00,31.28,31.34,31.28,31.32,19981.74257024039,15.9152,15.9457,15.9152,15.9355,19981.7426
2008-01-04 10:10:00,31.33,31.35,31.25,31.29,20286.033066233897,15.9406,15.9508,15.8999,15.9203,20286.0331
2008-01-04 10:15:00,31.28,31.31,31.24,31.3,50309.36200426007,15.9152,15.9304,15.8948,15.9253,50309.362
2008-01-04 10:20:00,31.3,31.35,31.28,31.28,9737.29587179227,15.9253,15.9508,15.9152,15.9152,9737.2959
2008-01-04 10:25:00,31.28,31.28,31.15,31.16,45237.85373770159,15.9152,15.9152,15.849,15.8541,45237.8537
2008-01-04 10:30:00,31.16,31.18,31.08,31.09,76478.34465970179,15.8541,15.8643,15.8134,15.8185,76478.3447
2008-01-04 10:35:00,31.09,31.1,31.06,31.09,55178.00994015621,15.8185,15.8236,15.8032,15.8185,55178.0099
2008-01-04 10:40:00,31.09,31.15,31.08,31.1,38340.60249518207,15.8185,15.849,15.8134,15.8236,38340.6025
2008-01-04 10:45:00,31.1,31.11,31.06,31.07,33066.233897961254,15.8236,15.8287,15.8032,15.8083,33066.2339
2008-01-04 10:50:00,31.07,31.13,31.0,31.04,110964.60087229942,15.8083,15.8388,15.7727,15.7931,110964.6009
2008-01-04 10:55:00,31.05,31.08,30.94,30.95,23633.22852216249,15.7981,15.8134,15.7422,15.7473,23633.2285
2008-01-04 11:00:00,30.94,30.99,30.89,30.89,16025.96612232478,15.7422,15.7676,15.7167,15.7167,16025.9661
2008-01-04 11:05:00,30.89,31.01,30.84,31.01,52135.10498022112,15.7167,15.7778,15.6913,15.7778,52135.105
2008-01-04 11:10:00,31.01,31.21,31.0,31.13,77188.35581701998,15.7778,15.8795,15.7727,15.8388,77188.3558
2008-01-04 11:15:00,31.13,31.13,31.11,31.12,22111.77604219495,15.8388,15.8388,15.8287,15.8338,22111.776
2008-01-04 11:20:00,31.13,31.15,31.1,31.1,37529.16117253271,15.8388,15.849,15.8236,15.8236,37529.1612
2008-01-04 11:25:00,31.12,31.15,31.09,31.12,30124.759103357337,15.8338,15.849,15.8185,15.8338,30124.7591
2008-01-04 11:30:00,31.12,31.13,31.1,31.12,23126.077695506643,15.8338,15.8388,15.8236,15.8338,23126.0777
2008-01-04 11:35:00,31.12,31.13,31.06,31.07,40369.20580180546,15.8338,15.8388,15.8032,15.8083,40369.2058
2008-01-04 11:40:00,31.07,31.1,31.05,31.08,30327.61943401968,15.8083,15.8236,15.7981,15.8134,30327.6194
2008-01-04 11:45:00,31.09,31.1,31.07,31.1,20894.614058220915,15.8185,15.8236,15.8083,15.8236,20894.6141
2008-01-04 11:50:00,31.09,31.12,31.06,31.1,24647.530175474185,15.8185,15.8338,15.8032,15.8236,24647.5302
2008-01-04 11:55:00,31.09,31.11,31.07,31.1,8114.413226493559,15.8185,15.8287,15.8083,15.8236,8114.4132
2008-01-04 12:00:00,31.09,31.14,31.09,31.12,25154.68100213004,15.8185,15.8439,15.8185,15.8338,25154.681
2008-01-04 12:05:00,31.12,31.14,31.12,31.12,29516.17811137032,15.8338,15.8439,15.8338,15.8338,29516.1781
2008-01-04 12:10:00,31.13,31.15,31.12,31.14,28806.166954052136,15.8388,15.849,15.8338,15.8439,28806.167
2008-01-04 12:15:00,31.14,31.14,31.12,31.13,21300.3347195456,15.8439,15.8439,15.8338,15.8388,21300.3347
2008-01-04 12:20:00,31.13,31.14,31.06,31.07,28603.306623389795,15.8388,15.8439,15.8032,15.8083,28603.3066
2008-01-04 12:25:00,31.06,31.06,30.95,30.95,26371.842986104068,15.8032,15.8032,15.7473,15.7473,26371.843
2008-01-04 12:30:00,30.96,30.96,30.92,30.93,23734.658687493666,15.7523,15.7523,15.732,15.7371,23734.6587
2008-01-04 12:35:00,30.93,30.95,30.92,30.92,17445.988436961154,15.7371,15.7473,15.732,15.732,17445.9884
2008-01-04 12:40:00,30.92,30.96,30.91,30.93,32660.513236636576,15.732,15.7523,15.7269,15.7371,32660.5132
2008-01-04 12:45:00,30.93,30.93,30.86,30.92,68871.08225986408,15.7371,15.7371,15.7015,15.732,68871.0823
2008-01-04 12:50:00,30.92,30.97,30.91,30.96,25864.69215944822,15.732,15.7574,15.7269,15.7523,25864.6922
2008-01-04 12:55:00,30.96,31.02,30.96,31.02,26777.563647428746,15.7523,15.7829,15.7523,15.7829,26777.5636
2008-01-04 13:00:00,31.01,31.02,30.99,31.0,20083.17273557156,15.7778,15.7829,15.7676,15.7727,20083.1727
2008-01-04 13:05:00,31.0,31.04,30.98,31.01,36819.15001521452,15.7727,15.7931,15.7625,15.7778,36819.15
2008-01-04 13:10:00,31.01,31.03,31.0,31.01,11968.759509078,15.7778,15.788,15.7727,15.7778,11968.7595
2008-01-04 13:15:00,31.02,31.07,31.0,31.06,33370.524393954765,15.7829,15.8083,15.7727,15.8032,33370.5244
2008-01-04 13:20:00,31.06,31.07,31.03,31.03,42397.809108428846,15.8032,15.8083,15.788,15.788,42397.8091
2008-01-04 13:25:00,31.03,31.04,30.96,31.0,34993.40703925347,15.788,15.7931,15.7523,15.7727,34993.407
2008-01-04 13:30:00,31.0,31.04,30.98,31.01,41789.22811644183,15.7727,15.7931,15.7625,15.7778,41789.2281
2008-01-04 13:35:00,30.99,31.02,30.96,31.01,48280.75869763668,15.7676,15.7829,15.7523,15.7778,48280.7587
2008-01-04 13:40:00,31.0,31.03,30.98,31.01,22111.77604219495,15.7727,15.788,15.7625,15.7778,22111.776
2008-01-04 13:45:00,31.0,31.02,30.97,31.0,44629.272745714574,15.7727,15.7829,15.7574,15.7727,44629.2727
2008-01-04 13:50:00,31.0,31.07,30.99,31.07,29110.457450045644,15.7727,15.8083,15.7676,15.8083,29110.4575
2008-01-04 13:55:00,31.06,31.06,30.98,31.02,15924.53595699361,15.8032,15.8032,15.7625,15.7829,15924.536
2008-01-04 14:00:00,31.01,31.01,30.86,30.89,27081.854143422253,15.7778,15.7778,15.7015,15.7167,27081.8541
2008-01-04 14:05:00,30.89,30.91,30.84,30.89,36109.13885789634,15.7167,15.7269,15.6913,15.7167,36109.1389
2008-01-04 14:10:00,30.88,30.89,30.82,30.85,44629.272745714574,15.7116,15.7167,15.6811,15.6964,44629.2727
2008-01-04 14:15:00,30.85,30.9,30.84,30.87,30936.200426006693,15.6964,15.7218,15.6913,15.7066,30936.2004
2008-01-04 14:20:00,30.87,30.87,30.76,30.79,66538.18845724719,15.7066,15.7066,15.6506,15.6659,66538.1885
2008-01-04 14:25:00,30.79,30.8,30.72,30.72,26473.27315143524,15.6659,15.6709,15.6302,15.6302,26473.2732
2008-01-04 14:30:00,30.72,30.76,30.68,30.76,34689.11654325997,15.6302,15.6506,15.6099,15.6506,34689.1165
2008-01-04 14:35:00,30.76,30.76,30.67,30.67,16127.396287655947,15.6506,15.6506,15.6048,15.6048,16127.3963
2008-01-04 14:40:00,30.67,30.68,30.62,30.64,26270.412820772897,15.6048,15.6099,15.5794,15.5895,26270.4128
2008-01-04 14:45:00,30.63,30.75,30.63,30.71,37833.45166852622,15.5844,15.6455,15.5844,15.6251,37833.4517
2008-01-04 14:50:00,30.72,30.74,30.63,30.64,52236.53514555229,15.6302,15.6404,15.5844,15.5895,52236.5351
2008-01-04 14:55:00,30.64,30.84,30.62,30.84,111674.6120296176,15.5895,15.6913,15.5794,15.6913,111674.612
2008-01-04 15:00:00,30.84,30.9,30.84,30.88,88142.81367278629,15.6913,15.7218,15.6913,15.7116,88142.8137
2008-01-04 15:05:00,30.87,30.92,30.75,30.77,76579.77482503296,15.7066,15.732,15.6455,15.6557,76579.7748
2008-01-04 15:10:00,30.77,30.85,30.77,30.79,42499.23927376002,15.6557,15.6964,15.6557,15.6659,42499.2393
2008-01-04 15:15:00,30.79,30.81,30.73,30.73,31037.630591337864,15.6659,15.676,15.6353,15.6353,31037.6306
2008-01-04 15:20:00,30.74,30.8,30.69,30.7,42600.66943909119,15.6404,15.6709,15.615,15.6201,42600.6694
2008-01-04 15:25:00,30.72,30.85,30.71,30.83,48787.909524292525,15.6302,15.6964,15.6251,15.6862,48787.9095
2008-01-04 15:30:00,30.83,30.9,30.8,30.82,88142.81367278629,15.6862,15.7218,15.6709,15.6811,88142.8137
2008-01-04 15:35:00,30.82,30.99,30.8,30.98,134090.67856780606,15.6811,15.7676,15.6709,15.7625,134090.6786
2008-01-04 15:40:00,30.97,31.0,30.91,30.94,152956.68931940358,15.7574,15.7727,15.7269,15.7422,152956.6893
2008-01-04 15:45:00,30.93,30.94,30.84,30.85,124556.24302667614,15.7371,15.7422,15.6913,15.6964,124556.243
2008-01-04 15:50:00,30.84,30.88,30.8,30.86,201947.4591743585,15.6913,15.7116,15.6709,15.7015,201947.4592
2008-01-04 15:55:00,30.86,30.95,30.84,30.87,354802.7183284309,15.7015,15.7473,15.6913,15.7066,354802.7183
2008-01-07 09:30:00,31.11,31.32,31.07,31.29,66233.89796125368,15.8287,15.9355,15.8083,15.9203,66233.898
2008-01-07 09:35:00,31.3,31.32,31.0,31.07,66436.75829191602,15.9253,15.9355,15.7727,15.8083,66436.7583
2008-01-07 09:40:00,31.11,31.12,30.96,31.1,60959.52936403286,15.8287,15.8338,15.7523,15.8236,60959.5294
2008-01-07 09:45:00,31.11,31.2,31.1,31.13,48585.04919363018,15.8287,15.8745,15.8236,15.8388,48585.0492
2008-01-07 09:50:00,31.13,31.17,31.12,31.16,29820.46860736383,15.8388,15.8592,15.8338,15.8541,29820.4686
2008-01-07 09:55:00,31.15,31.21,31.13,31.19,32153.362409980728,15.849,15.8795,15.8388,15.8694,32153.3624
2008-01-07 10:00:00,31.19,31.19,31.08,31.12,26574.703316766405,15.8694,15.8694,15.8134,15.8338,26574.7033
2008-01-07 10:05:00,31.12,31.2,31.12,31.17,25154.68100213004,15.8338,15.8745,15.8338,15.8592,25154.681
2008-01-07 10:10:00,31.18,31.19,31.03,31.09,57003.75291611726,15.8643,15.8694,15.788,15.8185,57003.7529
2008-01-07 10:15:00,31.08,31.09,30.97,30.98,37630.59133786388,15.8134,15.8185,15.7574,15.7625,37630.5913
2008-01-07 10:20:00,30.97,31.03,30.94,31.03,35601.98803124049,15.7574,15.788,15.7422,15.788,35601.988
2008-01-07 10:25:00,31.05,31.06,30.79,30.8,65219.59630794198,15.7981,15.8032,15.6659,15.6709,65219.5963
2008-01-07 10:30:00,30.8,30.82,30.65,30.71,82361.29424890963,15.6709,15.6811,15.5946,15.6251,82361.2942
2008-01-07 10:35:00,30.72,30.77,30.6,30.66,77086.92565168881,15.6302,15.6557,15.5692,15.5997,77086.9257
2008-01-07 10:40:00,30.66,30.67,30.59,30.62,67552.49011055888,15.5997,15.6048,15.5641,15.5794,67552.4901
2008-01-07 10:45:00,30.61,30.63,30.56,30.61,56192.3115934679,15.5743,15.5844,15.5488,15.5743,56192.3116
2008-01-07 10:50:00,30.6,30.65,30.57,30.61,41789.22811644183,15.5692,15.5946,15.5539,15.5743,41789.2281
2008-01-07 10:55:00,30.61,30.61,30.56,30.6,44020.69175372756,15.5743,15.5743,15.5488,15.5692,44020.6918
2008-01-07 11:00:00,30.59,30.63,30.56,30.6,41586.36778577949,15.5641,15.5844,15.5488,15.5692,41586.3678
2008-01-07 11:05:00,30.61,30.66,30.57,30.65,35906.278527234,15.5743,15.5997,15.5539,15.5946,35906.2785
2008-01-07 11:10:00,30.64,30.65,30.61,30.63,35804.84836190283,15.5895,15.5946,15.5743,15.5844,35804.8484
2008-01-07 11:15:00,30.62,30.69,30.59,30.65,38847.75332183792,15.5794,15.615,15.5641,15.5946,38847.7533
2008-01-07 11:20:00,30.66,30.73,30.66,30.71,43006.39010041586,15.5997,15.6353,15.5997,15.6251,43006.3901
2008-01-07 11:25:00,30.71,30.83,30.71,30.83,32051.93224464956,15.6251,15.6862,15.6251,15.6862,32051.9322
2008-01-07 11:30:00,30.82,30.96,30.79,30.92,53757.98762551983,15.6811,15.7523,15.6659,15.732,53757.9876
2008-01-07 11:35:00,30.91,30.92,30.88,30.9,29313.31778070798,15.7269,15.732,15.7116,15.7218,29313.3178
2008-01-07 11:40:00,30.9,30.94,30.87,30.94,21503.19505020793,15.7218,15.7422,15.7066,15.7422,21503.1951
2008-01-07 11:45:00,30.95,30.97,30.93,30.93,18358.85992494168,15.7473,15.7574,15.7371,15.7371,18358.8599
2008-01-07 11:50:00,30.94,30.95,30.89,30.9,22517.496703519628,15.7422,15.7473,15.7167,15.7218,22517.4967
2008-01-07 11:55:00,30.9,30.93,30.88,30.92,16228.826452987118,15.7218,15.7371,15.7116,15.732,16228.8265
2008-01-07 12:00:00,30.91,30.92,30.88,30.91,26676.13348209757,15.7269,15.732,15.7116,15.7269,26676.1335
2008-01-07 12:05:00,30.91,30.92,30.89,30.9,20894.614058220915,15.7269,15.732,15.7167,15.7218,20894.6141
2008-01-07 12:10:00,30.9,30.96,30.9,30.95,26067.55249011056,15.7218,15.7523,15.7218,15.7473,26067.5525
2008-01-07 12:15:00,30.94,30.95,30.85,30.92,26067.55249011056,15.7422,15.7473,15.6964,15.732,26067.5525
2008-01-07 12:20:00,30.92,30.92,30.88,30.92,14910.234303681917,15.732,15.732,15.7116,15.732,14910.2343
2008-01-07 12:25:00,30.92,30.94,30.88,30.88,17141.697940967642,15.732,15.7422,15.7116,15.7116,17141.6979
2008-01-07 12:30:00,30.89,30.94,30.89,30.93,28907.597119383303,15.7167,15.7422,15.7167,15.7371,28907.5971
2008-01-07 12:35:00,30.96,31.03,30.92,31.03,35906.278527234,15.7523,15.788,15.732,15.788,35906.2785
2008-01-07 12:40:00,31.03,31.09,31.02,31.08,71913.98721979916,15.788,15.8185,15.7829,15.8134,71913.9872
2008-01-07 12:45:00,31.08,31.12,31.05,31.11,21807.48554620144,15.8134,15.8338,15.7981,15.8287,21807.4855
2008-01-07 12:50:00,31.12,31.24,31.11,31.21,59945.22771072117,15.8338,15.8948,15.8287,15.8795,59945.2277
2008-01-07 12:55:00,31.21,31.21,31.09,31.14,24647.530175474185,15.8795,15.8795,15.8185,15.8439,24647.5302
2008-01-07 13:00:00,31.13,31.13,31.06,31.06,23531.79835683132,15.8388,15.8388,15.8032,15.8032,23531.7984
2008-01-07 13:05:00,31.06,31.1,31.02,31.09,36413.42935388985,15.8032,15.8236,15.7829,15.8185,36413.4294
2008-01-07 13:10:00,31.09,31.11,31.02,31.05,20996.04422355209,15.8185,15.8287,15.7829,15.7981,20996.0442
2008-01-07 13:15:00,31.05,31.1,31.04,31.1,14605.943807688407,15.7981,15.8236,15.7931,15.8236,14605.9438
2008-01-07 13:20:00,31.1,31.1,31.06,31.06,31240.490922000205,15.8236,15.8236,15.8032,15.8032,31240.4909
2008-01-07 13:25:00,31.06,31.08,31.04,31.06,14200.223146363727,15.8032,15.8134,15.7931,15.8032,14200.2231
2008-01-07 13:30:00,31.05,31.11,31.0,31.1,38442.03266051324,15.7981,15.8287,15.7727,15.8236,38442.0327
2008-01-07 13:35:00,31.09,31.1,31.04,31.08,30834.770260675527,15.8185,15.8236,15.7931,15.8134,30834.7703
2008-01-07 13:40:00,31.07,31.08,31.01,31.01,35906.278527234,15.8083,15.8134,15.7778,15.7778,35906.2785
2008-01-07 13:45:00,31.01,31.04,31.0,31.01,39253.47398316259,15.7778,15.7931,15.7727,15.7778,39253.474
2008-01-07 13:50:00,31.01,31.02,30.99,30.99,43412.11076174054,15.7778,15.7829,15.7676,15.7676,43412.1108
2008-01-07 13:55:00,30.99,31.05,30.99,31.04,44832.13307637692,15.7676,15.7981,15.7676,15.7931,44832.1331
2008-01-07 14:00:00,31.05,31.07,30.92,30.92,48179.32853230551,15.7981,15.8083,15.732,15.732,48179.3285
2008-01-07 14:05:00,30.93,30.96,30.89,30.9,29719.03844203266,15.7371,15.7523,15.7167,15.7218,29719.0384
2008-01-07 14:10:00,30.89,30.89,30.8,30.8,56496.602089461405,15.7167,15.7167,15.6709,15.6709,56496.6021
2008-01-07 14:15:00,30.8,30.8,30.71,30.71,64509.5851506238,15.6709,15.6709,15.6251,15.6251,64509.5852
2008-01-07 14:20:00,30.71,30.74,30.67,30.74,29921.898772695,15.6251,15.6404,15.6048,15.6404,29921.8988
2008-01-07 14:25:00,30.73,30.75,30.69,30.73,27690.435135409272,15.6353,15.6455,15.615,15.6353,27690.4351
2008-01-07 14:30:00,30.72,30.82,30.72,30.81,22111.77604219495,15.6302,15.6811,15.6302,15.676,22111.776
2008-01-07 14:35:00,30.81,30.82,30.74,30.82,23430.36819150015,15.676,15.6811,15.6404,15.6811,23430.3682
2008-01-07 14:40:00,30.82,30.91,30.82,30.84,40876.3566284613,15.6811,15.7269,15.6811,15.6913,40876.3566
2008-01-07 14:45:00,30.84,30.84,30.77,30.77,36007.70869256517,15.6913,15.6913,15.6557,15.6557,36007.7087
2008-01-07 14:50:00,30.78,30.82,30.63,30.64,54163.70828684451,15.6608,15.6811,15.5844,15.5895,54163.7083
2008-01-07 14:55:00,30.65,30.74,30.62,30.74,39253.47398316259,15.5946,15.6404,15.5794,15.6404,39253.474
2008-01-07 15:00:00,30.74,30.76,30.7,30.75,59742.36738005883,15.6404,15.6506,15.6201,15.6455,59742.3674
2008-01-07 15:05:00,30.74,30.78,30.71,30.74,53859.417790851,15.6404,15.6608,15.6251,15.6404,53859.4178
2008-01-07 15:10:00,30.74,30.8,30.58,30.67,62278.12151333807,15.6404,15.6709,15.559,15.6048,62278.1215
2008-01-07 15:15:00,30.67,30.73,30.65,30.71,58018.05456942895,15.6048,15.6353,15.5946,15.6251,58018.0546
2008-01-07 15:20:00,30.71,30.76,30.68,30.69,53047.97646820165,15.6251,15.6506,15.6099,15.615,53047.9765
2008-01-07 15:25:00,30.69,30.7,30.61,30.66,41890.658281773,15.615,15.6201,15.5743,15.5997,41890.6583
2008-01-07 15:30:00,30.65,30.67,30.59,30.62,50613.65250025358,15.5946,15.6048,15.5641,15.5794,50613.6525
2008-01-07 15:35:00,30.62,30.62,30.5,30.51,80332.69094228624,15.5794,15.5794,15.5183,15.5234,80332.6909
2008-01-07 15:40:00,30.52,30.62,30.49,30.62,81549.85292626027,15.5285,15.5794,15.5132,15.5794,81549.8529
2008-01-07 15:45:00,30.61,30.66,30.57,30.64,110761.74054163707,15.5743,15.5997,15.5539,15.5895,110761.7405
2008-01-07 15:50:00,30.64,30.66,30.57,30.63,234810.83274165736,15.5895,15.5997,15.5539,15.5844,234810.8327
2008-01-07 15:55:00,30.63,30.64,30.57,30.62,184197.18024140372,15.5844,15.5895,15.5539,15.5794,184197.1802
2008-01-08 09:30:00,30.62,30.98,30.62,30.72,62379.55167866924,15.5794,15.7625,15.5794,15.6302,62379.5517
2008-01-08 09:35:00,30.69,30.89,30.67,30.87,25560.40166345471,15.615,15.7167,15.6048,15.7066,25560.4017
2008-01-08 09:40:00,30.88,31.11,30.88,31.03,48077.89836697434,15.7116,15.8287,15.7116,15.788,48077.8984
2008-01-08 09:45:00,31.04,31.07,30.92,30.93,50410.79216959124,15.7931,15.8083,15.732,15.7371,50410.7922
2008-01-08 09:50:00,30.94,30.95,30.88,30.93,41484.93762044832,15.7422,15.7473,15.7116,15.7371,41484.9376
2008-01-08 09:55:00,30.93,30.96,30.79,30.85,37630.59133786388,15.7371,15.7523,15.6659,15.6964,37630.5913
2008-01-08 10:00:00,30.86,30.98,30.79,30.98,38746.32315650675,15.7015,15.7625,15.6659,15.7625,38746.3232
2008-01-08 10:05:00,30.97,31.0,30.89,30.89,32964.803732630084,15.7574,15.7727,15.7167,15.7167,32964.8037
2008-01-08 10:10:00,30.91,30.98,30.9,30.97,98082.9698752409,15.7269,15.7625,15.7218,15.7574,98082.9699
2008-01-08 10:15:00,30.98,31.01,30.92,30.98,79724.10995029921,15.7625,15.7778,15.732,15.7625,79724.11
2008-01-08 10:20:00,30.98,31.01,30.97,30.99,27183.284308753424,15.7625,15.7778,15.7574,15.7676,27183.2843
2008-01-08 10:25:00,31.0,31.04,30.91,30.91,27183.284308753424,15.7727,15.7931,15.7269,15.7269,27183.2843
2008-01-08 10:30:00,30.91,30.93,30.89,30.9,31950.50207931839,15.7269,15.7371,15.7167,15.7218,31950.5021
2008-01-08 10:35:00,30.91,30.98,30.91,30.96,26067.55249011056,15.7269,15.7625,15.7269,15.7523,26067.5525
2008-01-08 10:40:00,30.96,31.01,30.95,30.99,29414.74794603915,15.7523,15.7778,15.7473,15.7676,29414.7479
2008-01-08 10:45:00,30.98,31.01,30.94,30.95,79318.38928897455,15.7625,15.7778,15.7422,15.7473,79318.3893
2008-01-08 10:50:00,30.96,30.97,30.91,30.94,44324.98224972107,15.7523,15.7574,15.7269,15.7422,44324.9822
2008-01-08 10:55:00,30.94,30.96,30.92,30.94,31341.92108733137,15.7422,15.7523,15.732,15.7422,31341.9211
2008-01-08 11:00:00,30.93,30.99,30.93,30.94,82969.87524089664,15.7371,15.7676,15.7371,15.7422,82969.8752
2008-01-08 11:05:00,30.94,30.94,30.91,30.91,37833.45166852622,15.7422,15.7422,15.7269,15.7269,37833.4517
2008-01-08 11:10:00,30.91,30.92,30.86,30.88,86925.65168881226,15.7269,15.732,15.7015,15.7116,86925.6517
2008-01-08 11:15:00,30.88,30.93,30.85,30.89,127497.71782128004,15.7116,15.7371,15.6964,15.7167,127497.7178
2008-01-08 11:20:00,30.89,30.91,30.85,30.87,61872.40085201339,15.7167,15.7269,15.6964,15.7066,61872.4009
2008-01-08 11:25:00,30.87,30.94,30.87,30.89,44527.8425803834,15.7066,15.7422,15.7066,15.7167,44527.8426
2008-01-08 11:30:00,30.89,30.89,30.77,30.84,87838.52317679278,15.7167,15.7167,15.6557,15.6913,87838.5232
2008-01-08 11:35:00,30.84,30.88,30.83,30.84,67552.49011055888,15.6913,15.7116,15.6862,15.6913,67552.4901
2008-01-08 11:40:00,30.84,30.85,30.81,30.82,44832.13307637692,15.6913,15.6964,15.676,15.6811,44832.1331
2008-01-08 11:45:00,30.82,30.87,30.77,30.79,112384.6231869358,15.6811,15.7066,15.6557,15.6659,112384.6232
2008-01-08 11:50:00,30.8,30.9,30.76,30.88,112790.34384826048,15.6709,15.7218,15.6506,15.7116,112790.3438
2008-01-08 11:55:00,30.9,30.93,30.82,30.89,27081.854143422253,15.7218,15.7371,15.6811,15.7167,27081.8541
2008-01-08 12:00:00,30.87,30.95,30.87,30.94,44527.8425803834,15.7066,15.7473,15.7066,15.7422,44527.8426
2008-01-08 12:05:00,30.93,30.99,30.9,30.99,34384.826047266455,15.7371,15.7676,15.7218,15.7676,34384.826
2008-01-08 12:10:00,30.99,31.04,30.97,31.03,29211.88761537681,15.7676,15.7931,15.7574,15.788,29211.8876
2008-01-08 12:15:00,31.03,31.04,30.97,30.99,50715.08266558475,15.788,15.7931,15.7574,15.7676,50715.0827
2008-01-08 12:20:00,31.0,31.01,30.95,30.97,32964.803732630084,15.7727,15.7778,15.7473,15.7574,32964.8037
2008-01-08 12:25:00,30.97,30.98,30.92,30.92,52135.10498022112,15.7574,15.7625,15.732,15.732,52135.105
2008-01-08 12:30:00,30.93,30.95,30.9,30.92,37123.44051120804,15.7371,15.7473,15.7218,15.732,37123.4405
2008-01-08 12:35:00,30.91,30.92,30.9,30.91,24951.820671467696,15.7269,15.732,15.7218,15.7269,24951.8207
2008-01-08 12:40:00,30.91,30.92,30.86,30.89,35804.84836190283,15.7269,15.732,15.7015,15.7167,35804.8484
2008-01-08 12:45:00,30.89,30.95,30.88,30.94,69073.94259052642,15.7167,15.7473,15.7116,15.7422,69073.9426
2008-01-08 12:50:00,30.95,30.95,30.89,30.9,31443.35125266254,15.7473,15.7473,15.7167,15.7218,31443.3513
2008-01-08 12:55:00,30.89,30.99,30.89,30.99,32457.652905974235,15.7167,15.7676,15.7167,15.7676,32457.6529
2008-01-08 13:00:00,30.99,30.99,30.89,30.9,29414.74794603915,15.7676,15.7676,15.7167,15.7218,29414.7479
2008-01-08 13:05:00,30.9,31.01,30.85,30.86,128613.44963992292,15.7218,15.7778,15.6964,15.7015,128613.4496
2008-01-08 13:10:00,30.85,31.01,30.85,30.93,59235.216553402985,15.6964,15.7778,15.6964,15.7371,59235.2166
2008-01-08 13:15:00,30.91,30.95,30.83,30.86,27994.72563140278,15.7269,15.7473,15.6862,15.7015,27994.7256
2008-01-08 13:20:00,30.85,30.85,30.8,30.82,33167.664063292425,15.6964,15.6964,15.6709,15.6811,33167.6641
2008-01-08 13:25:00,30.81,30.89,30.75,30.77,54670.85911350035,15.676,15.7167,15.6455,15.6557,54670.8591
2008-01-08 13:30:00,30.78,30.81,30.74,30.78,44933.563241708085,15.6608,15.676,15.6404,15.6608,44933.5632
2008-01-08 13:35:00,30.77,30.89,30.77,30.82,25053.250836798863,15.6557,15.7167,15.6557,15.6811,25053.2508
2008-01-08 13:40:00,30.82,30.9,30.81,30.86,29110.457450045644,15.6811,15.7218,15.676,15.7015,29110.4575
2008-01-08 13:45:00,30.86,30.95,30.84,30.94,18764.580586266355,15.7015,15.7473,15.6913,15.7422,18764.5806
2008-01-08 13:50:00,30.94,31.0,30.91,31.0,34790.54670859114,15.7422,15.7727,15.7269,15.7727,34790.5467
2008-01-08 13:55:00,30.99,31.04,30.97,31.04,29313.31778070798,15.7676,15.7931,15.7574,15.7931,29313.3178
2008-01-08 14:00:00,31.02,31.05,30.99,31.0,22010.34587686378,15.7829,15.7981,15.7676,15.7727,22010.3459
2008-01-08 14:05:00,31.01,31.03,30.98,31.0,16127.396287655947,15.7778,15.788,15.7625,15.7727,16127.3963
2008-01-08 14:10:00,31.0,31.07,30.99,31.03,24444.669844811848,15.7727,15.8083,15.7676,15.788,24444.6698
2008-01-08 14:15:00,31.03,31.05,31.02,31.02,23633.22852216249,15.788,15.7981,15.7829,15.7829,23633.2285
2008-01-08 14:20:00,31.02,31.06,31.01,31.04,30429.04959935085,15.7829,15.8032,15.7778,15.7931,30429.0496
2008-01-08 14:25:00,31.04,31.11,31.01,31.11,30429.04959935085,15.7931,15.8287,15.7778,15.8287,30429.0496
2008-01-08 14:30:00,31.1,31.12,31.03,31.04,41383.50745511715,15.8236,15.8338,15.788,15.7931,41383.5075
2008-01-08 14:35:00,31.04,31.06,30.98,30.99,24748.960340805355,15.7931,15.8032,15.7625,15.7676,24748.9603
2008-01-08 14:40:00,30.98,31.03,30.95,30.96,26676.13348209757,15.7625,15.788,15.7473,15.7523,26676.1335
2008-01-08 14:45:00,30.95,30.95,30.81,30.88,47063.59671366264,15.7473,15.7473,15.676,15.7116,47063.5967
2008-01-08 14:50:00,30.88,30.89,30.79,30.81,63089.562835987424,15.7116,15.7167,15.6659,15.676,63089.5628
2008-01-08 14:55:00,30.81,30.83,30.62,30.65,64712.44548128614,15.676,15.6862,15.5794,15.5946,64712.4455
2008-01-08 15:00:00,30.65,30.67,30.55,30.61,58423.77523075363,15.5946,15.6048,15.5437,15.5743,58423.7752
2008-01-08 15:05:00,30.61,30.67,30.44,30.45,98995.84136322142,15.5743,15.6048,15.4878,15.4929,98995.8414
2008-01-08 15:10:00,30.46,30.5,30.4,30.46,70291.10457450045,15.4979,15.5183,15.4674,15.4979,70291.1046
2008-01-08 15:15:00,30.46,30.48,30.32,30.34,108225.98640835784,15.4979,15.5081,15.4267,15.4369,108225.9864
2008-01-08 15:20:00,30.34,30.35,30.21,30.21,139973.62815701388,15.4369,15.442,15.3708,15.3708,139973.6282
2008-01-08 15:25:00,30.21,30.31,30.17,30.27,127193.42732528654,15.3708,15.4216,15.3504,15.4013,127193.4273
2008-01-08 15:30:00,30.28,30.52,30.28,30.52,115326.09798153971,15.4064,15.5285,15.4064,15.5285,115326.098
2008-01-08 15:35:00,30.52,30.54,30.45,30.52,115934.67897352672,15.5285,15.5387,15.4929,15.5285,115934.679
2008-01-08 15:40:00,30.52,30.52,30.44,30.47,124150.52236535144,15.5285,15.5285,15.4878,15.503,124150.5224
2008-01-08 15:45:00,30.46,30.46,30.27,30.31,113297.49467491632,15.4979,15.4979,15.4013,15.4216,113297.4947
2008-01-08 15:50:00,30.31,30.31,30.19,30.2,103357.3384724617,15.4216,15.4216,15.3606,15.3657,103357.3385
2008-01-08 15:55:00,30.22,30.24,30.1,30.1,176387.05751090377,15.3758,15.386,15.3148,15.3148,176387.0575
2008-01-09 09:30:00,30.2,30.4,30.07,30.12,53250.83679886398,15.3657,15.4674,15.2995,15.325,53250.8368
2008-01-09 09:35:00,30.09,30.12,29.66,29.7,79521.24961963687,15.3097,15.325,15.0909,15.1113,79521.2496
2008-01-09 09:40:00,29.72,30.08,29.69,29.95,49092.20002028604,15.1214,15.3046,15.1062,15.2385,49092.2
2008-01-09 09:45:00,29.96,29.99,29.84,29.84,44223.5520843899,15.2436,15.2588,15.1825,15.1825,44223.5521
2008-01-09 09:50:00,29.84,29.84,29.65,29.74,57916.624404097776,15.1825,15.1825,15.0858,15.1316,57916.6244
2008-01-09 09:55:00,29.75,30.0,29.75,29.88,42194.948777766505,15.1367,15.2639,15.1367,15.2028,42194.9488
2008-01-09 10:00:00,29.87,29.95,29.83,29.91,55380.87027081855,15.1978,15.2385,15.1774,15.2181,55380.8703
2008-01-09 10:05:00,29.89,29.9,29.78,29.78,54062.27812151334,15.2079,15.213,15.152,15.152,54062.2781
2008-01-09 10:10:00,29.78,29.82,29.75,29.8,30327.61943401968,15.152,15.1723,15.1367,15.1621,30327.6194
2008-01-09 10:15:00,29.8,29.81,29.71,29.72,30124.759103357337,15.1621,15.1672,15.1164,15.1214,30124.7591
2008-01-09 10:20:00,29.72,29.79,29.66,29.75,45136.423572370426,15.1214,15.1571,15.0909,15.1367,45136.4236
2008-01-09 10:25:00,29.77,29.82,29.76,29.79,50512.22233492241,15.1469,15.1723,15.1418,15.1571,50512.2223
2008-01-09 10:30:00,29.8,29.82,29.76,29.81,136220.71203976063,15.1621,15.1723,15.1418,15.1672,136220.712
2008-01-09 10:35:00,29.81,29.81,29.73,29.74,60959.52936403286,15.1672,15.1672,15.1265,15.1316,60959.5294
2008-01-09 10:40:00,29.74,29.85,29.74,29.79,144943.7062582412,15.1316,15.1876,15.1316,15.1571,144943.7063
2008-01-09 10:45:00,29.79,29.83,29.76,29.76,47469.31737498733,15.1571,15.1774,15.1418,15.1418,47469.3174
2008-01-09 10:50:00,29.77,29.83,29.72,29.83,46556.4458870068,15.1469,15.1774,15.1214,15.1774,46556.4459
2008-01-09 10:55:00,29.83,29.84,29.77,29.81,31037.630591337864,15.1774,15.1825,15.1469,15.1672,31037.6306
2008-01-09 11:00:00,29.81,29.84,29.74,29.76,37630.59133786388,15.1672,15.1825,15.1316,15.1418,37630.5913
2008-01-09 11:05:00,29.75,29.93,29.74,29.93,40876.3566284613,15.1367,15.2283,15.1316,15.2283,40876.3566
2008-01-09 11:10:00,29.92,29.93,29.82,29.86,54366.56861750685,15.2232,15.2283,15.1723,15.1927,54366.5686
2008-01-09 11:15:00,29.85,29.85,29.78,29.78,37326.300841870376,15.1876,15.1876,15.152,15.152,37326.3008
2008-01-09 11:20:00,29.77,29.88,29.76,29.86,59336.64671873416,15.1469,15.2028,15.1418,15.1927,59336.6467
2008-01-09 11:25:00,29.86,29.89,29.78,29.81,36819.15001521452,15.1927,15.2079,15.152,15.1672,36819.15
2008-01-09 11:30:00,29.82,29.87,29.78,29.8,30733.34009534436,15.1723,15.1978,15.152,15.1621,30733.3401
2008-01-09 11:35:00,29.79,29.88,29.79,29.87,39152.04381783142,15.1571,15.2028,15.1571,15.1978,39152.0438
2008-01-09 11:40:00,29.86,29.87,29.82,29.85,21097.474388883253,15.1927,15.1978,15.1723,15.1876,21097.4744
2008-01-09 11:45:00,29.85,29.86,29.77,29.81,25763.26199411705,15.1876,15.1927,15.1469,15.1672,25763.262
2008-01-09 11:50:00,29.81,29.82,29.76,29.81,27893.29546607161,15.1672,15.1723,15.1418,15.1672,27893.2955
2008-01-09 11:55:00,29.82,29.92,29.79,29.92,48787.909524292525,15.1723,15.2232,15.1571,15.2232,48787.9095
2008-01-09 12:00:00,29.92,29.98,29.92,29.96,50512.22233492241,15.2232,15.2537,15.2232,15.2436,50512.2223
2008-01-09 12:05:00,29.96,30.08,29.93,30.08,39253.47398316259,15.2436,15.3046,15.2283,15.3046,39253.474
2008-01-09 12:10:00,30.07,30.08,30.03,30.04,21198.904554214423,15.2995,15.3046,15.2792,15.2843,21198.9046
2008-01-09 12:15:00,30.04,30.14,30.01,30.12,33877.67522061061,15.2843,15.3351,15.269,15.325,33877.6752
2008-01-09 12:20:00,30.11,30.11,30.01,30.06,22923.217364844302,15.3199,15.3199,15.269,15.2944,22923.2174
2008-01-09 12:25:00,30.08,30.15,30.07,30.14,32559.08307130541,15.3046,15.3402,15.2995,15.3351,32559.0831
2008-01-09 12:30:00,30.14,30.14,30.04,30.09,23328.938026168984,15.3351,15.3351,15.2843,15.3097,23328.938
2008-01-09 12:35:00,30.09,30.12,30.07,30.08,32153.362409980728,15.3097,15.325,15.2995,15.3046,32153.3624
2008-01-09 12:40:00,30.08,30.09,30.01,30.02,17750.27893295466,15.3046,15.3097,15.269,15.2741,17750.2789
2008-01-09 12:45:00,30.02,30.1,29.99,30.1,32254.79257531189,15.2741,15.3148,15.2588,15.3148,32254.7926
2008-01-09 12:50:00,30.09,30.18,30.07,30.14,39152.04381783142,15.3097,15.3555,15.2995,15.3351,39152.0438
2008-01-09 12:55:00,30.14,30.14,30.01,30.13,21097.474388883253,15.3351,15.3351,15.269,15.33,21097.4744
2008-01-09 13:00:00,30.15,30.18,30.11,30.17,24850.39050613653,15.3402,15.3555,15.3199,15.3504,24850.3905
2008-01-09 13:05:00,30.19,30.19,30.1,30.11,18663.150420935188,15.3606,15.3606,15.3148,15.3199,18663.1504
2008-01-09 13:10:00,30.12,30.15,30.02,30.03,41484.93762044832,15.325,15.3402,15.2741,15.2792,41484.9376
2008-01-09 13:15:00,30.03,30.07,29.98,30.02,30631.909930013186,15.2792,15.2995,15.2537,15.2741,30631.9099
2008-01-09 13:20:00,30.02,30.07,30.01,30.03,21807.48554620144,15.2741,15.2995,15.269,15.2792,21807.4855
2008-01-09 13:25:00,30.03,30.05,29.99,30.0,19068.871082259862,15.2792,15.2893,15.2588,15.2639,19068.8711
2008-01-09 13:30:00,30.0,30.03,29.89,29.92,21401.764884876764,15.2639,15.2792,15.2079,15.2232,21401.7649
2008-01-09 13:35:00,29.93,29.98,29.91,29.97,17953.139263617,15.2283,15.2537,15.2181,15.2486,17953.1393
2008-01-09 13:40:00,29.97,30.0,29.91,29.96,42194.948777766505,15.2486,15.2639,15.2181,15.2436,42194.9488
2008-01-09 13:45:00,29.97,29.97,29.88,29.9,31443.35125266254,15.2486,15.2486,15.2028,15.213,31443.3513
2008-01-09 13:50:00,29.89,29.94,29.87,29.88,40572.06613246779,15.2079,15.2334,15.1978,15.2028,40572.0661
2008-01-09 13:55:00,29.88,29.93,29.76,29.79,74348.31118774724,15.2028,15.2283,15.1418,15.1571,74348.3112
2008-01-09 14:00:00,29.78,29.78,29.68,29.78,54062.27812151334,15.152,15.152,15.1011,15.152,54062.2781
2008-01-09 14:05:00,29.78,29.78,29.69,29.72,48787.909524292525,15.152,15.152,15.1062,15.1214,48787.9095
2008-01-09 14:10:00,29.72,29.76,29.68,29.68,31443.35125266254,15.1214,15.1418,15.1011,15.1011,31443.3513
2008-01-09 14:15:00,29.69,29.72,29.63,29.68,35297.69753524698,15.1062,15.1214,15.0756,15.1011,35297.6975
2008-01-09 14:20:00,29.69,29.72,29.6,29.62,68161.0711025459,15.1062,15.1214,15.0604,15.0706,68161.0711
2008-01-09 14:25:00,29.62,29.67,29.58,29.66,68566.79176387057,15.0706,15.096,15.0502,15.0909,68566.7918
2008-01-09 14:30:00,29.67,29.78,29.66,29.68,97271.52855259154,15.096,15.152,15.0909,15.1011,97271.5286
2008-01-09 14:35:00,29.68,29.8,29.68,29.77,43817.83142306522,15.1011,15.1621,15.1011,15.1469,43817.8314
2008-01-09 14:40:00,29.77,29.9,29.76,29.85,57510.9037427731,15.1469,15.213,15.1418,15.1876,57510.9037
2008-01-09 14:45:00,29.86,30.05,29.84,30.03,61365.25002535754,15.1927,15.2893,15.1825,15.2792,61365.25
2008-01-09 14:50:00,30.02,30.14,30.0,30.08,48787.909524292525,15.2741,15.3351,15.2639,15.3046,48787.9095
2008-01-09 14:55:00,30.09,30.15,30.03,30.13,46657.87605233797,15.3097,15.3402,15.2792,15.33,46657.8761
2008-01-09 15:00:00,30.13,30.22,30.12,30.19,63089.562835987424,15.33,15.3758,15.325,15.3606,63089.5628
2008-01-09 15:05:00,30.2,30.36,30.19,30.32,81042.70209960442,15.3657,15.4471,15.3606,15.4267,81042.7021
2008-01-09 15:10:00,30.32,30.35,30.29,30.32,127700.5781519424,15.4267,15.442,15.4115,15.4267,127700.5782
2008-01-09 15:15:00,30.32,30.42,30.29,30.41,72826.8587077797,15.4267,15.4776,15.4115,15.4725,72826.8587
2008-01-09 15:20:00,30.4,30.45,30.35,30.43,73029.71903844204,15.4674,15.4929,15.442,15.4827,73029.719
2008-01-09 15:25:00,30.43,30.44,30.32,30.33,64002.43432396795,15.4827,15.4878,15.4267,15.4318,64002.4343
2008-01-09 15:30:00,30.33,30.33,30.18,30.28,98082.9698752409,15.4318,15.4318,15.3555,15.4064,98082.9699
2008-01-09 15:35:00,30.26,30.34,30.21,30.34,96865.80789126686,15.3962,15.4369,15.3708,15.4369,96865.8079
2008-01-09 15:40:00,30.34,30.45,30.33,30.43,108530.27690435135,15.4369,15.4929,15.4318,15.4827,108530.2769
2008-01-09 15:45:00,30.42,30.44,30.39,30.42,113601.78517090985,15.4776,15.4878,15.4623,15.4776,113601.7852
2008-01-09 15:50:00,30.42,30.5,30.39,30.5,127294.85749061772,15.4776,15.5183,15.4623,15.5183,127294.8575
2008-01-09 15:55:00,30.5,30.54,30.49,30.51,120701.89674409167,15.5183,15.5387,15.5132,15.5234,120701.8967
2008-01-10 09:30:00,30.27,30.27,30.0,30.1,38543.462825844406,15.4013,15.4013,15.2639,15.3148,38543.4628
2008-01-10 09:35:00,30.1,30.1,29.77,29.83,54062.27812151334,15.3148,15.3148,15.1469,15.1774,54062.2781
2008-01-10 09:40:00,29.85,30.07,29.78,30.07,61060.95952936403,15.1876,15.2995,15.152,15.2995,61060.9595
2008-01-10 09:45:00,30.03,30.17,29.88,30.02,79825.54011563039,15.2792,15.3504,15.2028,15.2741,79825.5401
2008-01-10 09:50:00,30.0,30.0,29.92,29.95,35196.26736991581,15.2639,15.2639,15.2232,15.2385,35196.2674
2008-01-10 09:55:00,29.95,30.01,29.92,29.98,56496.602089461405,15.2385,15.269,15.2232,15.2537,56496.6021
2008-01-10 10:00:00,29.97,30.15,29.97,30.1,65321.02647327315,15.2486,15.3402,15.2486,15.3148,65321.0265
2008-01-10 10:05:00,30.08,30.3,30.06,30.21,54670.85911350035,15.3046,15.4165,15.2944,15.3708,54670.8591
2008-01-10 10:10:00,30.22,30.24,30.12,30.24,52337.965310883454,15.3758,15.386,15.325,15.386,52337.9653
2008-01-10 10:15:00,30.24,30.39,30.24,30.35,58018.05456942895,15.386,15.4623,15.386,15.442,58018.0546
2008-01-10 10:20:00,30.34,30.48,30.31,30.47,62683.84217466274,15.4369,15.5081,15.4216,15.503,62683.8422
2008-01-10 10:25:00,30.46,30.47,30.36,30.37,64408.15498529263,15.4979,15.503,15.4471,15.4522,64408.155
2008-01-10 10:30:00,30.37,30.45,30.36,30.42,41484.93762044832,15.4522,15.4929,15.4471,15.4776,41484.9376
2008-01-10 10:35:00,30.42,30.44,30.33,30.34,67349.62977989654,15.4776,15.4878,15.4318,15.4369,67349.6298
2008-01-10 10:40:00,30.34,30.38,30.27,30.37,66842.47895324069,15.4369,15.4572,15.4013,15.4522,66842.479
2008-01-10 10:45:00,30.36,30.37,30.2,30.2,32457.652905974235,15.4471,15.4522,15.3657,15.3657,32457.6529
2008-01-10 10:50:00,30.19,30.24,30.07,30.09,35297.69753524698,15.3606,15.386,15.2995,15.3097,35297.6975
2008-01-10 10:55:00,30.08,30.08,30.02,30.06,45136.423572370426,15.3046,15.3046,15.2741,15.2944,45136.4236
2008-01-10 11:00:00,30.05,30.06,30.01,30.05,51323.66365757176,15.2893,15.2944,15.269,15.2893,51323.6637
2008-01-10 11:05:00,30.05,30.08,30.03,30.05,37022.010345876864,15.2893,15.3046,15.2792,15.2893,37022.0103
2008-01-10 11:10:00,30.06,30.12,30.04,30.1,44020.69175372756,15.2944,15.325,15.2843,15.3148,44020.6918
2008-01-10 11:15:00,30.1,30.16,30.09,30.11,39659.19464448728,15.3148,15.3453,15.3097,15.3199,39659.1946
2008-01-10 11:20:00,30.11,30.14,30.06,30.09,36210.56902322751,15.3199,15.3351,15.2944,15.3097,36210.569
2008-01-10 11:25:00,30.09,30.14,30.06,30.07,39862.05497514961,15.3097,15.3351,15.2944,15.2995,39862.055
2008-01-10 11:30:00,30.07,30.12,30.06,30.08,56902.32275078609,15.2995,15.325,15.2944,15.3046,56902.3228
2008-01-10 11:35:00,30.08,30.08,30.04,30.05,37224.870676539205,15.3046,15.3046,15.2843,15.2893,37224.8707
2008-01-10 11:40:00,30.05,30.05,29.99,30.0,42093.518612435335,15.2893,15.2893,15.2588,15.2639,42093.5186
2008-01-10 11:45:00,30.01,30.11,29.95,30.11,43919.26158839639,15.269,15.3199,15.2385,15.3199,43919.2616
2008-01-10 11:50:00,30.11,30.2,30.1,30.16,44629.272745714574,15.3199,15.3657,15.3148,15.3453,44629.2727
2008-01-10 11:55:00,30.16,30.18,30.06,30.07,37224.870676539205,15.3453,15.3555,15.2944,15.2995,37224.8707
2008-01-10 12:00:00,30.07,30.08,29.96,29.96,49903.64134293539,15.2995,15.3046,15.2436,15.2436,49903.6413
2008-01-10 12:05:00,29.96,30.0,29.96,29.98,45136.423572370426,15.2436,15.2639,15.2436,15.2537,45136.4236
2008-01-10 12:10:00,29.98,29.99,29.95,29.97,43513.540927071714,15.2537,15.2588,15.2385,15.2486,43513.5409
2008-01-10 12:15:00,29.96,30.22,29.95,30.2,110964.60087229942,15.2436,15.3758,15.2385,15.3657,110964.6009
2008-01-10 12:20:00,30.2,30.53,30.18,30.51,128207.72897859824,15.3657,15.5336,15.3555,15.5234,128207.729
2008-01-10 12:25:00,30.52,30.58,30.46,30.54,143219.3934476113,15.5285,15.559,15.4979,15.5387,143219.3934
2008-01-10 12:30:00,30.52,30.63,30.5,30.5,96460.0872299422,15.5285,15.5844,15.5183,15.5183,96460.0872
2008-01-10 12:35:00,30.5,30.6,30.49,30.49,85708.48970483823,15.5183,15.5692,15.5132,15.5132,85708.4897
2008-01-10 12:40:00,30.49,30.54,30.39,30.43,80434.12110761741,15.5132,15.5387,15.4623,15.4827,80434.1211
2008-01-10 12:45:00,30.43,30.43,30.33,30.36,51120.80332690942,15.4827,15.4827,15.4318,15.4471,51120.8033
2008-01-10 12:50:00,30.36,30.42,30.3,30.37,49599.35084694188,15.4471,15.4776,15.4165,15.4522,49599.3508
2008-01-10 12:55:00,30.37,30.55,30.36,30.45,50410.79216959124,15.4522,15.5437,15.4471,15.4929,50410.7922
2008-01-10 13:00:00,30.45,30.45,30.36,30.36,51729.38431889644,15.4929,15.4929,15.4471,15.4471,51729.3843
2008-01-10 13:05:00,30.35,30.44,30.35,30.41,39354.90414849376,15.442,15.4878,15.442,15.4725,39354.9041
2008-01-10 13:10:00,30.4,30.41,30.26,30.32,47469.31737498733,15.4674,15.4725,15.3962,15.4267,47469.3174
2008-01-10 13:15:00,30.35,30.41,30.22,30.27,56902.32275078609,15.442,15.4725,15.3758,15.4013,56902.3228
2008-01-10 13:20:00,30.27,30.36,30.24,30.3,35601.98803124049,15.4013,15.4471,15.386,15.4165,35601.988
2008-01-10 13:25:00,30.28,30.35,30.21,30.24,51830.81448422761,15.4064,15.442,15.3708,15.386,51830.8145
2008-01-10 13:30:00,30.23,30.31,30.11,30.14,54366.56861750685,15.3809,15.4216,15.3199,15.3351,54366.5686
2008-01-10 13:35:00,30.15,30.15,30.03,30.09,49497.92068161071,15.3402,15.3402,15.2792,15.3097,49497.9207
2008-01-10 13:40:00,30.07,30.13,30.0,30.12,36616.28968455218,15.2995,15.33,15.2639,15.325,36616.2897
2008-01-10 13:45:00,30.12,30.14,30.02,30.04,44122.12191905873,15.325,15.3351,15.2741,15.2843,44122.1219
2008-01-10 13:50:00,30.06,30.07,29.82,29.84,54062.27812151334,15.2944,15.2995,15.1723,15.1825,54062.2781
2008-01-10 13:55:00,29.84,29.88,29.82,29.82,61263.81986002637,15.1825,15.2028,15.1723,15.1723,61263.8199
2008-01-10 14:00:00,29.83,29.91,29.81,29.9,88345.67400344863,15.1774,15.2181,15.1672,15.213,88345.674
2008-01-10 14:05:00,29.92,29.93,29.86,29.9,33776.24505527944,15.2232,15.2283,15.1927,15.213,33776.2451
2008-01-10 14:10:00,29.91,29.95,29.86,29.89,43614.97109240288,15.2181,15.2385,15.1927,15.2079,43614.9711
2008-01-10 14:15:00,29.88,30.19,29.86,30.15,100618.72400852012,15.2028,15.3606,15.1927,15.3402,100618.724
2008-01-10 14:20:00,30.17,30.2,30.12,30.17,54062.27812151334,15.3504,15.3657,15.325,15.3504,54062.2781
2008-01-10 14:25:00,30.15,30.22,30.07,30.11,66842.47895324069,15.3402,15.3758,15.2995,15.3199,66842.479
2008-01-10 14:30:00,30.09,30.2,30.02,30.05,87027.08185414343,15.3097,15.3657,15.2741,15.2893,87027.0819
2008-01-10 14:35:00,30.05,30.3,30.04,30.3,74348.31118774724,15.2893,15.4165,15.2843,15.4165,74348.3112
2008-01-10 14:40:00,30.3,30.33,30.22,30.28,40673.49629779896,15.4165,15.4318,15.3758,15.4064,40673.4963
2008-01-10 14:45:00,30.28,30.39,30.27,30.35,93315.75210467594,15.4064,15.4623,15.4013,15.442,93315.7521
2008-01-10 14:50:00,30.36,30.42,30.32,30.37,48179.32853230551,15.4471,15.4776,15.4267,15.4522,48179.3285
2008-01-10 14:55:00,30.37,30.51,30.37,30.48,69175.37275585759,15.4522,15.5234,15.4522,15.5081,69175.3728
2008-01-10 15:00:00,30.47,30.52,30.42,30.51,84897.04838218886,15.503,15.5285,15.4776,15.5234,84897.0484
2008-01-10 15:05:00,30.51,30.66,30.49,30.63,77492.6463130135,15.5234,15.5997,15.5132,15.5844,77492.6463
2008-01-10 15:10:00,30.64,30.64,30.53,30.58,39152.04381783142,15.5895,15.5895,15.5336,15.559,39152.0438
2008-01-10 15:15:00,30.58,30.59,30.46,30.48,33979.10538594178,15.559,15.5641,15.4979,15.5081,33979.1054
2008-01-10 15:20:00,30.49,30.58,30.47,30.55,51425.09382290293,15.5132,15.559,15.503,15.5437,51425.0938
2008-01-10 15:25:00,30.55,30.64,30.52,30.64,63698.14382797444,15.5437,15.5895,15.5285,15.5895,63698.1438
2008-01-10 15:30:00,30.63,30.7,30.6,30.67,90374.27731007202,15.5844,15.6201,15.5692,15.6048,90374.2773
2008-01-10 15:35:00,30.67,30.67,30.59,30.6,102038.7463231565,15.6048,15.6048,15.5641,15.5692,102038.7463
2008-01-10 15:40:00,30.61,30.65,30.54,30.58,111370.3215336241,15.5743,15.5946,15.5387,15.559,111370.3215
2008-01-10 15:45:00,30.57,30.58,30.48,30.49,108733.1372350137,15.5539,15.559,15.5081,15.5132,108733.1372
2008-01-10 15:50:00,30.5,30.52,30.44,30.44,102951.61781113704,15.5183,15.5285,15.4878,15.4878,102951.6178
2008-01-10 15:55:00,30.45,30.45,30.38,30.41,152348.1083274166,15.4929,15.4929,15.4572,15.4725,152348.1083
2008-01-11 09:30:00,30.09,30.13,30.07,30.13,42904.95993508469,15.3097,15.33,15.2995,15.33,42904.9599
2008-01-11 09:35:00,30.1,30.12,30.02,30.07,29110.457450045644,15.3148,15.325,15.2741,15.2995,29110.4575
2008-01-11 09:40:00,30.06,30.12,30.02,30.09,35601.98803124049,15.2944,15.325,15.2741,15.3097,35601.988
2008-01-11 09:45:00,30.09,30.28,30.09,30.28,40470.63596713663,15.3097,15.4064,15.3097,15.4064,40470.636
2008-01-11 09:50:00,30.29,30.34,30.22,30.29,78506.94796632518,15.4115,15.4369,15.3758,15.4115,78506.948
2008-01-11 09:55:00,30.28,30.35,30.23,30.28,42093.518612435335,15.4064,15.442,15.3809,15.4064,42093.5186
2008-01-11 10:00:00,30.29,30.29,30.16,30.19,31544.781417993712,15.4115,15.4115,15.3453,15.3606,31544.7814
2008-01-11 10:05:00,30.19,30.19,30.1,30.11,35703.41819657166,15.3606,15.3606,15.3148,15.3199,35703.4182
2008-01-11 10:10:00,30.11,30.32,30.11,30.3,28501.87645805863,15.3199,15.4267,15.3199,15.4165,28501.8765
2008-01-11 10:15:00,30.3,30.35,30.2,30.21,39456.33431382493,15.4165,15.442,15.3657,15.3708,39456.3343
2008-01-11 10:20:00,30.22,30.25,30.2,30.24,148088.04138350746,15.3758,15.3911,15.3657,15.386,148088.0414
2008-01-11 10:25:00,30.24,30.27,30.21,30.24,44122.12191905873,15.386,15.4013,15.3708,15.386,44122.1219
2008-01-11 10:30:00,30.22,30.27,30.21,30.22,72826.8587077797,15.3758,15.4013,15.3708,15.3758,72826.8587
2008-01-11 10:35:00,30.23,30.3,30.22,30.28,139567.90749568923,15.3809,15.4165,15.3758,15.4064,139567.9075
2008-01-11 10:40:00,30.28,30.32,30.25,30.29,41890.658281773,15.4064,15.4267,15.3911,15.4115,41890.6583
2008-01-11 10:45:00,30.3,30.52,30.3,30.52,57409.47357744193,15.4165,15.5285,15.4165,15.5285,57409.4736
2008-01-11 10:50:00,30.51,30.56,30.51,30.55,61263.81986002637,15.5234,15.5488,15.5234,15.5437,61263.8199
2008-01-11 10:55:00,30.55,30.59,30.55,30.58,90171.41697940968,15.5437,15.5641,15.5437,15.559,90171.417
2008-01-11 11:00:00,30.58,30.59,30.56,30.56,70291.10457450045,15.559,15.5641,15.5488,15.5488,70291.1046
2008-01-11 11:05:00,30.57,30.69,30.54,30.68,67045.33928390303,15.5539,15.615,15.5387,15.6099,67045.3393
2008-01-11 11:10:00,30.69,30.76,30.66,30.74,54772.28927883152,15.615,15.6506,15.5997,15.6404,54772.2893
2008-01-11 11:15:00,30.74,30.75,30.63,30.65,37630.59133786388,15.6404,15.6455,15.5844,15.5946,37630.5913
2008-01-11 11:20:00,30.65,30.69,30.6,30.62,41180.647124454816,15.5946,15.615,15.5692,15.5794,41180.6471
2008-01-11 11:25:00,30.63,30.66,30.61,30.66,34181.96571660412,15.5844,15.5997,15.5743,15.5997,34181.9657
2008-01-11 11:30:00,30.66,30.79,30.65,30.75,34790.54670859114,15.5997,15.6659,15.5946,15.6455,34790.5467
2008-01-11 11:35:00,30.74,30.81,30.74,30.78,53960.847956182166,15.6404,15.676,15.6404,15.6608,53960.848
2008-01-11 11:40:00,30.78,30.81,30.78,30.8,34790.54670859114,15.6608,15.676,15.6608,15.6709,34790.5467
2008-01-11 11:45:00,30.8,30.82,30.79,30.81,47773.60787098083,15.6709,15.6811,15.6659,15.676,47773.6079
2008-01-11 11:50:00,30.8,30.83,30.79,30.81,45643.57439902627,15.6709,15.6862,15.6659,15.676,45643.5744
2008-01-11 11:55:00,30.8,30.82,30.79,30.8,13388.781823714373,15.6709,15.6811,15.6659,15.6709,13388.7818
2008-01-11 12:00:00,30.81,30.81,30.73,30.75,39963.48514048078,15.676,15.676,15.6353,15.6455,39963.4851
2008-01-11 12:05:00,30.75,30.83,30.72,30.81,28299.016127396288,15.6455,15.6862,15.6302,15.676,28299.0161
2008-01-11 12:10:00,30.81,30.86,30.8,30.84,33167.664063292425,15.676,15.7015,15.6709,15.6913,33167.6641
2008-01-11 12:15:00,30.85,30.98,30.82,30.83,50005.07150826656,15.6964,15.7625,15.6811,15.6862,50005.0715
2008-01-11 12:20:00,30.82,30.88,30.69,30.77,59336.64671873416,15.6811,15.7116,15.615,15.6557,59336.6467
2008-01-11 12:25:00,30.78,30.95,30.78,30.94,24850.39050613653,15.6608,15.7473,15.6608,15.7422,24850.3905
2008-01-11 12:30:00,30.93,30.94,30.84,30.86,35094.83720458464,15.7371,15.7422,15.6913,15.7015,35094.8372
2008-01-11 12:35:00,30.86,30.88,30.85,30.86,19170.30124759104,15.7015,15.7116,15.6964,15.7015,19170.3012
2008-01-11 12:40:00,30.86,30.89,30.82,30.84,19880.31240490922,15.7015,15.7167,15.6811,15.6913,19880.3124
2008-01-11 12:45:00,30.85,30.91,30.82,30.89,36311.99918855868,15.6964,15.7269,15.6811,15.7167,36311.9992
2008-01-11 12:50:00,30.89,30.91,30.88,30.9,19880.31240490922,15.7167,15.7269,15.7116,15.7218,19880.3124
2008-01-11 12:55:00,30.9,30.94,30.89,30.93,17750.27893295466,15.7218,15.7422,15.7167,15.7371,17750.2789
2008-01-11 13:00:00,30.95,30.95,30.82,30.82,29313.31778070798,15.7473,15.7473,15.6811,15.6811,29313.3178
2008-01-11 13:05:00,30.82,30.85,30.78,30.81,16127.396287655947,15.6811,15.6964,15.6608,15.676,16127.3963
2008-01-11 13:10:00,30.8,30.82,30.76,30.78,44426.41241505224,15.6709,15.6811,15.6506,15.6608,44426.4124
2008-01-11 13:15:00,30.78,30.79,30.56,30.59,42702.09960442236,15.6608,15.6659,15.5488,15.5641,42702.0996
2008-01-11 13:20:00,30.58,30.59,30.5,30.57,39253.47398316259,15.559,15.5641,15.5183,15.5539,39253.474
2008-01-11 13:25:00,30.57,30.66,30.56,30.66,13895.93265037022,15.5539,15.5997,15.5488,15.5997,13895.9327
2008-01-11 13:30:00,30.66,30.72,30.59,30.59,31646.211583324883,15.5997,15.6302,15.5641,15.5641,31646.2116
2008-01-11 13:35:00,30.58,30.61,30.5,30.53,33877.67522061061,15.559,15.5743,15.5183,15.5336,33877.6752
2008-01-11 13:40:00,30.56,30.64,30.55,30.58,24647.530175474185,15.5488,15.5895,15.5437,15.559,24647.5302
2008-01-11 13:45:00,30.58,30.59,30.49,30.51,13895.93265037022,15.559,15.5641,15.5132,15.5234,13895.9327
2008-01-11 13:50:00,30.51,30.58,30.5,30.54,46962.16654833147,15.5234,15.559,15.5183,15.5387,46962.1665
2008-01-11 13:55:00,30.55,30.55,30.45,30.46,46962.16654833147,15.5437,15.5437,15.4929,15.4979,46962.1665
2008-01-11 14:00:00,30.46,30.49,30.43,30.46,121817.62856273456,15.4979,15.5132,15.4827,15.4979,121817.6286
2008-01-11 14:05:00,30.46,30.55,30.45,30.55,30631.909930013186,15.4979,15.5437,15.4929,15.5437,30631.9099
2008-01-11 14:10:00,30.55,30.57,30.46,30.5,34891.97687392231,15.5437,15.5539,15.4979,15.5183,34891.9769
2008-01-11 14:15:00,30.5,30.62,30.49,30.53,72015.41738513033,15.5183,15.5794,15.5132,15.5336,72015.4174
2008-01-11 14:20:00,30.53,30.59,30.52,30.56,24546.10001014301,15.5336,15.5641,15.5285,15.5488,24546.1
2008-01-11 14:25:00,30.57,30.63,30.56,30.58,34587.6863779288,15.5539,15.5844,15.5488,15.559,34587.6864
2008-01-11 14:30:00,30.58,30.61,30.53,30.61,62480.98184400041,15.559,15.5743,15.5336,15.5743,62480.9818
2008-01-11 14:35:00,30.61,30.64,30.6,30.63,75869.76366771478,15.5743,15.5895,15.5692,15.5844,75869.7637
2008-01-11 14:40:00,30.62,30.62,30.56,30.62,46657.87605233797,15.5794,15.5794,15.5488,15.5794,46657.8761
2008-01-11 14:45:00,30.62,30.66,30.54,30.56,36007.70869256517,15.5794,15.5997,15.5387,15.5488,36007.7087
2008-01-11 14:50:00,30.56,30.63,30.52,30.57,34283.395881935285,15.5488,15.5844,15.5285,15.5539,34283.3959
2008-01-11 14:55:00,30.57,30.59,30.46,30.58,61568.11035601988,15.5539,15.5641,15.4979,15.559,61568.1104
2008-01-11 15:00:00,30.57,30.61,30.53,30.56,124860.53352266963,15.5539,15.5743,15.5336,15.5488,124860.5335
2008-01-11 15:05:00,30.56,30.62,30.53,30.59,70493.9649051628,15.5488,15.5794,15.5336,15.5641,70493.9649
2008-01-11 15:10:00,30.59,30.59,30.47,30.52,38644.89299117558,15.5641,15.5641,15.503,15.5285,38644.893
2008-01-11 15:15:00,30.53,30.6,30.52,30.56,85708.48970483823,15.5336,15.5692,15.5285,15.5488,85708.4897
2008-01-11 15:20:00,30.56,30.66,30.54,30.58,100213.00334719544,15.5488,15.5997,15.5387,15.559,100213.0033
2008-01-11 15:25:00,30.57,30.73,30.57,30.63,105791.66244040978,15.5539,15.6353,15.5539,15.5844,105791.6624
2008-01-11 15:30:00,30.63,30.66,30.59,30.63,71711.12688913682,15.5844,15.5997,15.5641,15.5844,71711.1269
2008-01-11 15:35:00,30.63,30.78,30.59,30.76,74348.31118774724,15.5844,15.6608,15.5641,15.6506,74348.3112
2008-01-11 15:40:00,30.76,30.77,30.64,30.67,120499.03641342936,15.6506,15.6557,15.5895,15.6048,120499.0364
2008-01-11 15:45:00,30.67,30.73,30.64,30.73,102545.89714981236,15.6048,15.6353,15.5895,15.6353,102545.8971
2008-01-11 15:50:00,30.72,30.75,30.61,30.61,158231.0579166244,15.6302,15.6455,15.5743,15.5743,158231.0579
2008-01-11 15:55:00,30.61,30.62,30.55,30.62,163302.56618318288,15.5743,15.5794,15.5437,15.5794,163302.5662
2008-01-14 09:30:00,30.88,30.88,30.78,30.84,50005.07150826656,15.7116,15.7116,15.6608,15.6913,50005.0715
2008-01-14 09:35:00,30.81,30.86,30.78,30.81,56902.32275078609,15.676,15.7015,15.6608,15.676,56902.3228
2008-01-14 09:40:00,30.8,30.86,30.77,30.77,48585.04919363018,15.6709,15.7015,15.6557,15.6557,48585.0492
2008-01-14 09:45:00,30.78,30.9,30.73,30.9,140582.2091490009,15.6608,15.7218,15.6353,15.7218,140582.2091
2008-01-14 09:50:00,30.92,30.97,30.87,30.87,34993.40703925347,15.732,15.7574,15.7066,15.7066,34993.407
2008-01-14 09:55:00,30.89,30.91,30.79,30.81,47469.31737498733,15.7167,15.7269,15.6659,15.676,47469.3174
2008-01-14 10:00:00,30.82,30.96,30.78,30.96,96257.22689927983,15.6811,15.7523,15.6608,15.7523,96257.2269
2008-01-14 10:05:00,30.96,31.05,30.96,31.04,57612.33390810427,15.7523,15.7981,15.7523,15.7931,57612.3339
2008-01-14 10:10:00,31.05,31.1,31.0,31.09,44324.98224972107,15.7981,15.8236,15.7727,15.8185,44324.9822
2008-01-14 10:15:00,31.08,31.14,31.04,31.12,120194.74591743584,15.8134,15.8439,15.7931,15.8338,120194.7459
2008-01-14 10:20:00,31.12,31.14,31.0,31.12,99401.5620245461,15.8338,15.8439,15.7727,15.8338,99401.562
2008-01-14 10:25:00,31.12,31.12,31.01,31.07,31544.781417993712,15.8338,15.8338,15.7778,15.8083,31544.7814
2008-01-14 10:30:00,31.07,31.14,31.06,31.1,80231.26077695507,15.8083,15.8439,15.8032,15.8236,80231.2608
2008-01-14 10:35:00,31.1,31.11,31.06,31.07,27183.284308753424,15.8236,15.8287,15.8032,15.8083,27183.2843
2008-01-14 10:40:00,31.07,31.08,30.99,31.0,31341.92108733137,15.8083,15.8134,15.7676,15.7727,31341.9211
2008-01-14 10:45:00,31.0,31.0,30.94,30.96,26473.27315143524,15.7727,15.7727,15.7422,15.7523,26473.2732
2008-01-14 10:50:00,30.95,30.96,30.91,30.91,35094.83720458464,15.7473,15.7523,15.7269,15.7269,35094.8372
2008-01-14 10:55:00,30.91,31.01,30.9,30.99,26371.842986104068,15.7269,15.7778,15.7218,15.7676,26371.843
2008-01-14 11:00:00,31.0,31.06,30.99,30.99,34790.54670859114,15.7727,15.8032,15.7676,15.7676,34790.5467
2008-01-14 11:05:00,30.99,31.0,30.95,30.98,20793.183892889745,15.7676,15.7727,15.7473,15.7625,20793.1839
2008-01-14 11:10:00,30.98,30.99,30.95,30.98,15113.094634344254,15.7625,15.7676,15.7473,15.7625,15113.0946
2008-01-14 11:15:00,30.98,31.01,30.96,30.97,24850.39050613653,15.7625,15.7778,15.7523,15.7574,24850.3905
2008-01-14 11:20:00,30.98,30.98,30.9,30.91,121817.62856273456,15.7625,15.7625,15.7218,15.7269,121817.6286
2008-01-14 11:25:00,30.91,31.02,30.91,31.0,17851.70909828583,15.7269,15.7829,15.7269,15.7727,17851.7091
2008-01-14 11:30:00,30.99,30.99,30.9,30.97,25763.26199411705,15.7676,15.7676,15.7218,15.7574,25763.262
2008-01-14 11:35:00,30.96,30.96,30.9,30.93,22010.34587686378,15.7523,15.7523,15.7218,15.7371,22010.3459
2008-01-14 11:40:00,30.91,30.96,30.91,30.92,16837.407444974135,15.7269,15.7523,15.7269,15.732,16837.4074
2008-01-14 11:45:00,30.92,30.94,30.88,30.92,22111.77604219495,15.732,15.7422,15.7116,15.732,22111.776
2008-01-14 11:50:00,30.91,30.92,30.89,30.9,15011.664469013083,15.7269,15.732,15.7167,15.7218,15011.6645
2008-01-14 11:55:00,30.9,30.94,30.86,30.86,26473.27315143524,15.7218,15.7422,15.7015,15.7015,26473.2732
2008-01-14 12:00:00,30.86,30.89,30.86,30.86,71305.40622781216,15.7015,15.7167,15.7015,15.7015,71305.4062
2008-01-14 12:05:00,30.87,30.88,30.85,30.86,20691.75372755857,15.7066,15.7116,15.6964,15.7015,20691.7537
2008-01-14 12:10:00,30.86,30.89,30.85,30.85,20184.60290090273,15.7015,15.7167,15.6964,15.6964,20184.6029
2008-01-14 12:15:00,30.85,30.9,30.85,30.88,18460.290090272847,15.6964,15.7218,15.6964,15.7116,18460.2901
2008-01-14 12:20:00,30.88,30.88,30.86,30.87,14605.943807688407,15.7116,15.7116,15.7015,15.7066,14605.9438
2008-01-14 12:25:00,30.87,30.9,30.86,30.9,24343.23967948068,15.7066,15.7218,15.7015,15.7218,24343.2397
2008-01-14 12:30:00,30.89,30.94,30.89,30.94,29313.31778070798,15.7167,15.7422,15.7167,15.7422,29313.3178
2008-01-14 12:35:00,30.93,30.95,30.9,30.94,22416.066538188457,15.7371,15.7473,15.7218,15.7422,22416.0665
2008-01-14 12:40:00,30.94,30.95,30.86,30.91,39253.47398316259,15.7422,15.7473,15.7015,15.7269,39253.474
2008-01-14 12:45:00,30.92,30.94,30.91,30.92,19170.30124759104,15.732,15.7422,15.7269,15.732,19170.3012
2008-01-14 12:50:00,30.92,30.97,30.9,30.95,24444.669844811848,15.732,15.7574,15.7218,15.7473,24444.6698
2008-01-14 12:55:00,30.95,30.97,30.9,30.93,26777.563647428746,15.7473,15.7574,15.7218,15.7371,26777.5636
2008-01-14 13:00:00,30.93,30.95,30.93,30.93,8722.994218480577,15.7371,15.7473,15.7371,15.7371,8722.9942
2008-01-14 13:05:00,30.93,30.96,30.9,30.96,36717.71984988335,15.7371,15.7523,15.7218,15.7523,36717.7198
2008-01-14 13:10:00,30.96,30.97,30.91,30.93,29110.457450045644,15.7523,15.7574,15.7269,15.7371,29110.4575
2008-01-14 13:15:00,30.93,30.96,30.91,30.94,10447.307029110458,15.7371,15.7523,15.7269,15.7422,10447.307
2008-01-14 13:20:00,30.94,30.96,30.92,30.92,13287.351658383202,15.7422,15.7523,15.732,15.732,13287.3517
2008-01-14 13:25:00,30.92,30.94,30.88,30.88,12678.770666396187,15.732,15.7422,15.7116,15.7116,12678.7707
2008-01-14 13:30:00,30.88,30.94,30.86,30.94,11968.759509078,15.7116,15.7422,15.7015,15.7422,11968.7595
2008-01-14 13:35:00,30.93,30.96,30.91,30.96,11258.748351759814,15.7371,15.7523,15.7269,15.7523,11258.7484
2008-01-14 13:40:00,30.95,30.99,30.94,30.98,21706.05538087027,15.7473,15.7676,15.7422,15.7625,21706.0554
2008-01-14 13:45:00,30.98,31.02,30.97,31.01,13185.921493052034,15.7625,15.7829,15.7574,15.7778,13185.9215
2008-01-14 13:50:00,31.0,31.02,30.96,30.97,9737.29587179227,15.7727,15.7829,15.7523,15.7574,9737.2959
2008-01-14 13:55:00,30.98,31.05,30.96,31.03,18257.42975961051,15.7625,15.7981,15.7523,15.788,18257.4298
2008-01-14 14:00:00,31.04,31.08,31.04,31.07,16228.826452987118,15.7931,15.8134,15.7931,15.8083,16228.8265
2008-01-14 14:05:00,31.06,31.07,31.0,31.02,14200.223146363727,15.8032,15.8083,15.7727,15.7829,14200.2231
2008-01-14 14:10:00,31.04,31.04,30.98,31.01,18358.85992494168,15.7931,15.7931,15.7625,15.7778,18358.8599
2008-01-14 14:15:00,31.02,31.03,30.91,30.93,17445.988436961154,15.7829,15.788,15.7269,15.7371,17445.9884
2008-01-14 14:20:00,30.93,31.01,30.93,30.97,18054.56942894817,15.7371,15.7778,15.7371,15.7574,18054.5694
2008-01-14 14:25:00,30.97,31.02,30.95,31.01,14098.79298103256,15.7574,15.7829,15.7473,15.7778,14098.793
2008-01-14 14:30:00,31.01,31.11,31.0,31.1,23024.64753017548,15.7778,15.8287,15.7727,15.8236,23024.6475
2008-01-14 14:35:00,31.11,31.22,31.11,31.19,54062.27812151334,15.8287,15.8846,15.8287,15.8694,54062.2781
2008-01-14 14:40:00,31.2,31.21,31.12,31.16,23430.36819150015,15.8745,15.8795,15.8338,15.8541,23430.3682
2008-01-14 14:45:00,31.15,31.18,31.14,31.17,14098.79298103256,15.849,15.8643,15.8439,15.8592,14098.793
2008-01-14 14:50:00,31.17,31.22,31.13,31.14,36109.13885789634,15.8592,15.8846,15.8388,15.8439,36109.1389
2008-01-14 14:55:00,31.15,31.26,31.15,31.25,34790.54670859114,15.849,15.905,15.849,15.8999,34790.5467
2008-01-14 15:00:00,31.25,31.27,31.21,31.21,46759.30621766914,15.8999,15.9101,15.8795,15.8795,46759.3062
2008-01-14 15:05:00,31.23,31.26,31.2,31.21,43716.40125773405,15.8897,15.905,15.8745,15.8795,43716.4013
2008-01-14 15:10:00,31.22,31.24,31.18,31.21,44020.69175372756,15.8846,15.8948,15.8643,15.8795,44020.6918
2008-01-14 15:15:00,31.21,31.25,31.19,31.21,33674.81488994827,15.8795,15.8999,15.8694,15.8795,33674.8149
2008-01-14 15:20:00,31.2,31.24,31.12,31.12,49092.20002028604,15.8745,15.8948,15.8338,15.8338,49092.2
2008-01-14 15:25:00,31.12,31.17,31.1,31.14,53047.97646820165,15.8338,15.8592,15.8236,15.8439,53047.9765
2008-01-14 15:30:00,31.14,31.16,31.06,31.11,73131.1492037732,15.8439,15.8541,15.8032,15.8287,73131.1492
2008-01-14 15:35:00,31.11,31.12,31.09,31.11,87027.08185414343,15.8287,15.8338,15.8185,15.8287,87027.0819
2008-01-14 15:40:00,31.12,31.16,31.09,31.15,142509.38229029314,15.8338,15.8541,15.8185,15.849,142509.3823
2008-01-14 15:45:00,31.15,31.16,31.07,31.11,172735.57155898164,15.849,15.8541,15.8083,15.8287,172735.5716
2008-01-14 15:50:00,31.11,31.19,31.1,31.18,120803.32690942286,15.8287,15.8694,15.8236,15.8643,120803.3269
2008-01-14 15:55:00,31.17,31.21,31.14,31.19,120701.89674409167,15.8592,15.8795,15.8439,15.8694,120701.8967
2008-01-15 09:30:00,30.9,30.9,30.6,30.72,44324.98224972107,15.7218,15.7218,15.5692,15.6302,44324.9822
2008-01-15 09:35:00,30.74,30.87,30.7,30.83,26574.703316766405,15.6404,15.7066,15.6201,15.6862,26574.7033
2008-01-15 09:40:00,30.81,30.88,30.75,30.8,36311.99918855868,15.676,15.7116,15.6455,15.6709,36311.9992
2008-01-15 09:45:00,30.81,30.95,30.8,30.86,12678.770666396187,15.676,15.7473,15.6709,15.7015,12678.7707
2008-01-15 09:50:00,30.89,30.98,30.88,30.94,13490.21198904554,15.7167,15.7625,15.7116,15.7422,13490.212
2008-01-15 09:55:00,30.93,30.93,30.81,30.84,20996.04422355209,15.7371,15.7371,15.676,15.6913,20996.0442
2008-01-15 10:00:00,30.84,30.88,30.58,30.59,60350.948372045845,15.6913,15.7116,15.559,15.5641,60350.9484
2008-01-15 10:05:00,30.59,30.69,30.56,30.57,58018.05456942895,15.5641,15.615,15.5488,15.5539,58018.0546
2008-01-15 10:10:00,30.57,30.61,30.43,30.43,37427.73100720154,15.5539,15.5743,15.4827,15.4827,37427.731
2008-01-15 10:15:00,30.43,30.61,30.42,30.42,47367.88720965615,15.4827,15.5743,15.4776,15.4776,47367.8872
2008-01-15 10:20:00,30.44,30.44,30.32,30.32,82868.44507556547,15.4878,15.4878,15.4267,15.4267,82868.4451
2008-01-15 10:25:00,30.31,30.36,30.25,30.36,99300.13185921492,15.4216,15.4471,15.3911,15.4471,99300.1319
2008-01-15 10:30:00,30.36,30.55,30.33,30.43,37123.44051120804,15.4471,15.5437,15.4318,15.4827,37123.4405
2008-01-15 10:35:00,30.43,30.49,30.42,30.46,25560.40166345471,15.4827,15.5132,15.4776,15.4979,25560.4017
2008-01-15 10:40:00,30.46,30.49,30.37,30.38,22010.34587686378,15.4979,15.5132,15.4522,15.4572,22010.3459
2008-01-15 10:45:00,30.4,30.4,30.32,30.33,18155.99959427934,15.4674,15.4674,15.4267,15.4318,18155.9996
2008-01-15 10:50:00,30.34,30.49,30.28,30.47,32457.652905974235,15.4369,15.5132,15.4064,15.503,32457.6529
2008-01-15 10:55:00,30.48,30.49,30.39,30.41,14910.234303681917,15.5081,15.5132,15.4623,15.4725,14910.2343
2008-01-15 11:00:00,30.38,30.45,30.38,30.45,16330.256618318288,15.4572,15.4929,15.4572,15.4929,16330.2566
2008-01-15 11:05:00,30.45,30.51,30.45,30.47,13490.21198904554,15.4929,15.5234,15.4929,15.503,13490.212
2008-01-15 11:10:00,30.47,30.59,30.47,30.55,18054.56942894817,15.503,15.5641,15.503,15.5437,18054.5694
2008-01-15 11:15:00,30.56,30.57,30.47,30.5,33269.094228623595,15.5488,15.5539,15.503,15.5183,33269.0942
2008-01-15 11:20:00,30.49,30.5,30.41,30.41,13388.781823714373,15.5132,15.5183,15.4725,15.4725,13388.7818
2008-01-15 11:25:00,30.41,30.42,30.3,30.32,23024.64753017548,15.4725,15.4776,15.4165,15.4267,23024.6475
2008-01-15 11:30:00,30.3,30.34,30.2,30.34,50512.22233492241,15.4165,15.4369,15.3657,15.4369,50512.2223
2008-01-15 11:35:00,30.33,30.37,30.32,30.34,11968.759509078,15.4318,15.4522,15.4267,15.4369,11968.7595
2008-01-15 11:40:00,30.35,30.38,30.28,30.28,19880.31240490922,15.442,15.4572,15.4064,15.4064,19880.3124
2008-01-15 11:45:00,30.29,30.36,30.28,30.3,16228.826452987118,15.4115,15.4471,15.4064,15.4165,16228.8265
2008-01-15 11:50:00,30.29,30.35,30.19,30.27,57510.9037427731,15.4115,15.442,15.3606,15.4013,57510.9037
2008-01-15 11:55:00,30.26,30.28,30.23,30.28,14707.373973019576,15.3962,15.4064,15.3809,15.4064,14707.374
2008-01-15 12:00:00,30.27,30.31,30.25,30.27,16533.116948980627,15.4013,15.4216,15.3911,15.4013,16533.1169
2008-01-15 12:05:00,30.25,30.31,30.23,30.29,8012.983061162389,15.3911,15.4216,15.3809,15.4115,8012.9831
2008-01-15 12:10:00,30.29,30.36,30.26,30.33,44122.12191905873,15.4115,15.4471,15.3962,15.4318,44122.1219
2008-01-15 12:15:00,30.33,30.35,30.29,30.32,36717.71984988335,15.4318,15.442,15.4115,15.4267,36717.7198
2008-01-15 12:20:00,30.32,30.37,30.31,30.36,42904.95993508469,15.4267,15.4522,15.4216,15.4471,42904.9599
2008-01-15 12:25:00,30.37,30.37,30.29,30.31,27487.57480474693,15.4522,15.4522,15.4115,15.4216,27487.5748
2008-01-15 12:30:00,30.31,30.31,30.23,30.24,26878.99381275992,15.4216,15.4216,15.3809,15.386,26878.9938
2008-01-15 12:35:00,30.24,30.29,30.23,30.28,14098.79298103256,15.386,15.4115,15.3809,15.4064,14098.793
2008-01-15 12:40:00,30.28,30.31,30.27,30.28,12171.61983974034,15.4064,15.4216,15.4013,15.4064,12171.6198
2008-01-15 12:45:00,30.28,30.41,30.26,30.31,29414.74794603915,15.4064,15.4725,15.3962,15.4216,29414.7479
2008-01-15 12:50:00,30.31,30.42,30.27,30.4,50106.501673597726,15.4216,15.4776,15.4013,15.4674,50106.5017
2008-01-15 12:55:00,30.4,30.41,30.31,30.38,20184.60290090273,15.4674,15.4725,15.4216,15.4572,20184.6029
2008-01-15 13:00:00,30.38,30.44,30.36,30.44,15417.385130337763,15.4572,15.4878,15.4471,15.4878,15417.3851
2008-01-15 13:05:00,30.44,30.52,30.44,30.52,17851.70909828583,15.4878,15.5285,15.4878,15.5285,17851.7091
2008-01-15 13:10:00,30.52,30.62,30.5,30.58,19981.74257024039,15.5285,15.5794,15.5183,15.559,19981.7426
2008-01-15 13:15:00,30.58,30.6,30.55,30.58,12070.18967440917,15.559,15.5692,15.5437,15.559,12070.1897
2008-01-15 13:20:00,30.58,30.58,30.5,30.52,19474.59174358454,15.559,15.559,15.5183,15.5285,19474.5917
2008-01-15 13:25:00,30.5,30.5,30.39,30.4,27386.14463941576,15.5183,15.5183,15.4623,15.4674,27386.1446
2008-01-15 13:30:00,30.39,30.4,30.33,30.35,25763.26199411705,15.4623,15.4674,15.4318,15.442,25763.262
2008-01-15 13:35:00,30.34,30.42,30.34,30.41,14403.083477026068,15.4369,15.4776,15.4369,15.4725,14403.0835
2008-01-15 13:40:00,30.41,30.47,30.4,30.46,13794.502485039053,15.4725,15.503,15.4674,15.4979,13794.5025
2008-01-15 13:45:00,30.45,30.45,30.39,30.42,15518.815295668932,15.4929,15.4929,15.4623,15.4776,15518.8153
2008-01-15 13:50:00,30.42,30.42,30.37,30.37,14808.804138350746,15.4776,15.4776,15.4522,15.4522,14808.8041
2008-01-15 13:55:00,30.38,30.49,30.37,30.48,16330.256618318288,15.4572,15.5132,15.4522,15.5081,16330.2566
2008-01-15 14:00:00,30.48,30.5,30.43,30.45,16228.826452987118,15.5081,15.5183,15.4827,15.4929,16228.8265
2008-01-15 14:05:00,30.45,30.49,30.43,30.45,15620.245461000102,15.4929,15.5132,15.4827,15.4929,15620.2455
2008-01-15 14:10:00,30.45,30.52,30.41,30.51,29719.03844203266,15.4929,15.5285,15.4725,15.5234,29719.0384
2008-01-15 14:15:00,30.51,30.54,30.43,30.49,20996.04422355209,15.5234,15.5387,15.4827,15.5132,20996.0442
2008-01-15 14:20:00,30.49,30.49,30.44,30.45,10345.876863779287,15.5132,15.5132,15.4878,15.4929,10345.8769
2008-01-15 14:25:00,30.45,30.45,30.39,30.43,12171.61983974034,15.4929,15.4929,15.4623,15.4827,12171.6198
2008-01-15 14:30:00,30.43,30.43,30.37,30.39,23024.64753017548,15.4827,15.4827,15.4522,15.4623,23024.6475
2008-01-15 14:35:00,30.39,30.4,30.3,30.37,26980.423978091083,15.4623,15.4674,15.4165,15.4522,26980.424
2008-01-15 14:40:00,30.38,30.42,30.37,30.42,29719.03844203266,15.4572,15.4776,15.4522,15.4776,29719.0384
2008-01-15 14:45:00,30.42,30.42,30.33,30.34,21908.91571153261,15.4776,15.4776,15.4318,15.4369,21908.9157
2008-01-15 14:50:00,30.34,30.42,30.33,30.35,20083.17273557156,15.4369,15.4776,15.4318,15.442,20083.1727
2008-01-15 14:55:00,30.36,30.41,30.25,30.26,33979.10538594178,15.4471,15.4725,15.3911,15.3962,33979.1054
2008-01-15 15:00:00,30.27,30.28,30.22,30.27,26878.99381275992,15.4013,15.4064,15.3758,15.4013,26878.9938
2008-01-15 15:05:00,30.28,30.33,30.26,30.32,25357.54133279237,15.4064,15.4318,15.3962,15.4267,25357.5413
2008-01-15 15:10:00,30.32,30.33,30.25,30.29,30936.200426006693,15.4267,15.4318,15.3911,15.4115,30936.2004
2008-01-15 15:15:00,30.29,30.33,30.27,30.29,19373.161578253374,15.4115,15.4318,15.4013,15.4115,19373.1616
2008-01-15 15:20:00,30.29,30.33,30.27,30.33,38036.31199918856,15.4115,15.4318,15.4013,15.4318,38036.312
2008-01-15 15:25:00,30.33,30.51,30.33,30.45,58829.4958920783,15.4318,15.5234,15.4318,15.4929,58829.4959
2008-01-15 15:30:00,30.45,30.5,30.39,30.5,35094.83720458464,15.4929,15.5183,15.4623,15.5183,35094.8372
2008-01-15 15:35:00,30.5,30.56,30.44,30.44,79014.09879298104,15.5183,15.5488,15.4878,15.4878,79014.0988
2008-01-15 15:40:00,30.43,30.49,30.36,30.49,144030.83477026067,15.4827,15.5132,15.4471,15.5132,144030.8348
2008-01-15 15:45:00,30.48,30.48,30.41,30.44,108530.27690435135,15.5081,15.5081,15.4725,15.4878,108530.2769
2008-01-15 15:50:00,30.44,30.45,30.37,30.44,129019.1703012476,15.4878,15.4929,15.4522,15.4878,129019.1703
2008-01-15 15:55:00,30.44,30.44,30.36,30.36,152753.82898874124,15.4878,15.4878,15.4471,15.4471,152753.829
2008-01-16 09:30:00,30.29,30.56,30.29,30.56,51222.23349224059,15.4115,15.5488,15.4115,15.5488,51222.2335
2008-01-16 09:35:00,30.56,30.73,30.55,30.58,44933.563241708085,15.5488,15.6353,15.5437,15.559,44933.5632
2008-01-16 09:40:00,30.63,30.88,30.63,30.86,58626.63556141596,15.5844,15.7116,15.5844,15.7015,58626.6356
2008-01-16 09:45:00,30.86,30.94,30.84,30.94,47875.038036312,15.7015,15.7422,15.6913,15.7422,47875.038
2008-01-16 09:50:00,30.94,30.95,30.83,30.88,59235.216553402985,15.7422,15.7473,15.6862,15.7116,59235.2166
2008-01-16 09:55:00,30.85,30.87,30.76,30.8,83375.59590222132,15.6964,15.7066,15.6506,15.6709,83375.5959
2008-01-16 10:00:00,30.8,30.89,30.79,30.85,51425.09382290293,15.6709,15.7167,15.6659,15.6964,51425.0938
2008-01-16 10:05:00,30.85,31.05,30.84,31.05,56395.17192413024,15.6964,15.7981,15.6913,15.7981,56395.1719
2008-01-16 10:10:00,31.05,31.06,30.73,30.75,105284.51161375392,15.7981,15.8032,15.6353,15.6455,105284.5116
2008-01-16 10:15:00,30.73,30.82,30.7,30.78,44426.41241505224,15.6353,15.6811,15.6201,15.6608,44426.4124
2008-01-16 10:20:00,30.78,30.8,30.55,30.56,51425.09382290293,15.6608,15.6709,15.5437,15.5488,51425.0938
2008-01-16 10:25:00,30.58,30.65,30.57,30.64,30733.34009534436,15.559,15.5946,15.5539,15.5895,30733.3401
2008-01-16 10:30:00,30.64,30.77,30.64,30.77,23531.79835683132,15.5895,15.6557,15.5895,15.6557,23531.7984
2008-01-16 10:35:00,30.77,30.77,30.58,30.58,24546.10001014301,15.6557,15.6557,15.559,15.559,24546.1
2008-01-16 10:40:00,30.58,30.6,30.46,30.49,31950.50207931839,15.559,15.5692,15.4979,15.5132,31950.5021
2008-01-16 10:45:00,30.49,30.51,30.44,30.49,15721.67562633127,15.5132,15.5234,15.4878,15.5132,15721.6756
2008-01-16 10:50:00,30.48,30.49,30.34,30.37,33370.524393954765,15.5081,15.5132,15.4369,15.4522,33370.5244
2008-01-16 10:55:00,30.36,30.59,30.35,30.57,38239.172329850895,15.4471,15.5641,15.442,15.5539,38239.1723
2008-01-16 11:00:00,30.57,30.74,30.55,30.69,62886.70250532508,15.5539,15.6404,15.5437,15.615,62886.7025
2008-01-16 11:05:00,30.7,30.86,30.65,30.86,69885.38391317578,15.6201,15.7015,15.5946,15.7015,69885.3839
2008-01-16 11:10:00,30.85,30.9,30.8,30.87,62278.12151333807,15.6964,15.7218,15.6709,15.7066,62278.1215
2008-01-16 11:15:00,30.89,30.92,30.86,30.92,29211.88761537681,15.7167,15.732,15.7015,15.732,29211.8876
2008-01-16 11:20:00,30.92,30.98,30.89,30.92,35703.41819657166,15.732,15.7625,15.7167,15.732,35703.4182
2008-01-16 11:25:00,30.92,30.96,30.91,30.96,23734.658687493666,15.732,15.7523,15.7269,15.7523,23734.6587
2008-01-16 11:30:00,30.95,30.95,30.86,30.93,27994.72563140278,15.7473,15.7473,15.7015,15.7371,27994.7256
2008-01-16 11:35:00,30.93,30.95,30.87,30.9,65219.59630794198,15.7371,15.7473,15.7066,15.7218,65219.5963
2008-01-16 11:40:00,30.9,30.91,30.85,30.87,25256.111167461204,15.7218,15.7269,15.6964,15.7066,25256.1112
2008-01-16 11:45:00,30.88,30.88,30.8,30.87,60046.65787605234,15.7116,15.7116,15.6709,15.7066,60046.6579
2008-01-16 11:50:00,30.87,31.11,30.87,31.07,100415.8636778578,15.7066,15.8287,15.7066,15.8083,100415.8637
2008-01-16 11:55:00,31.07,31.1,30.96,31.01,82259.86408357846,15.8083,15.8236,15.7523,15.7778,82259.8641
2008-01-16 12:00:00,31.02,31.09,30.88,30.91,84795.61821685769,15.7829,15.8185,15.7116,15.7269,84795.6182
2008-01-16 12:05:00,30.9,31.06,30.89,31.04,59742.36738005883,15.7218,15.8032,15.7167,15.7931,59742.3674
2008-01-16 12:10:00,31.04,31.04,30.87,30.87,25154.68100213004,15.7931,15.7931,15.7066,15.7066,25154.681
2008-01-16 12:15:00,30.88,30.93,30.82,30.83,42904.95993508469,15.7116,15.7371,15.6811,15.6862,42904.9599
2008-01-16 12:20:00,30.81,30.86,30.77,30.83,43006.39010041586,15.676,15.7015,15.6557,15.6862,43006.3901
2008-01-16 12:25:00,30.82,30.94,30.82,30.91,31646.211583324883,15.6811,15.7422,15.6811,15.7269,31646.2116
2008-01-16 12:30:00,30.92,31.04,30.92,31.04,31950.50207931839,15.732,15.7931,15.732,15.7931,31950.5021
2008-01-16 12:35:00,31.02,31.04,30.96,31.0,28096.15579673395,15.7829,15.7931,15.7523,15.7727,28096.1558
2008-01-16 12:40:00,31.0,31.06,30.95,30.99,49802.21117760422,15.7727,15.8032,15.7473,15.7676,49802.2112
2008-01-16 12:45:00,31.0,31.05,30.97,30.98,26980.423978091083,15.7727,15.7981,15.7574,15.7625,26980.424
2008-01-16 12:50:00,30.97,30.97,30.81,30.81,51729.38431889644,15.7574,15.7574,15.676,15.676,51729.3843
2008-01-16 12:55:00,30.81,30.82,30.72,30.75,50613.65250025358,15.676,15.6811,15.6302,15.6455,50613.6525
2008-01-16 13:00:00,30.74,30.8,30.74,30.77,27386.14463941576,15.6404,15.6709,15.6404,15.6557,27386.1446
2008-01-16 13:05:00,30.79,30.79,30.76,30.78,15924.53595699361,15.6659,15.6659,15.6506,15.6608,15924.536
2008-01-16 13:10:00,30.77,30.8,30.76,30.78,16330.256618318288,15.6557,15.6709,15.6506,15.6608,16330.2566
2008-01-16 13:15:00,30.78,30.78,30.6,30.6,36210.56902322751,15.6608,15.6608,15.5692,15.5692,36210.569
2008-01-16 13:20:00,30.6,30.65,30.56,30.64,21401.764884876764,15.5692,15.5946,15.5488,15.5895,21401.7649
2008-01-16 13:25:00,30.65,30.65,30.57,30.61,17851.70909828583,15.5946,15.5946,15.5539,15.5743,17851.7091
2008-01-16 13:30:00,30.6,30.64,30.57,30.63,8621.564053149406,15.5692,15.5895,15.5539,15.5844,8621.5641
2008-01-16 13:35:00,30.63,30.82,30.63,30.73,21604.6252155391,15.5844,15.6811,15.5844,15.6353,21604.6252
2008-01-16 13:40:00,30.73,30.75,30.68,30.75,18155.99959427934,15.6353,15.6455,15.6099,15.6455,18155.9996
2008-01-16 13:45:00,30.74,30.78,30.62,30.63,11765.89917841566,15.6404,15.6608,15.5794,15.5844,11765.8992
2008-01-16 13:50:00,30.64,30.67,30.61,30.66,12374.480170402678,15.5895,15.6048,15.5743,15.5997,12374.4802
2008-01-16 13:55:00,30.65,30.75,30.59,30.61,36819.15001521452,15.5946,15.6455,15.5641,15.5743,36819.15
2008-01-16 14:00:00,30.64,30.7,30.47,30.67,53960.847956182166,15.5895,15.6201,15.503,15.6048,53960.848
2008-01-16 14:05:00,30.69,30.82,30.68,30.82,27386.14463941576,15.615,15.6811,15.6099,15.6811,27386.1446
2008-01-16 14:10:00,30.82,30.83,30.7,30.74,58829.4958920783,15.6811,15.6862,15.6201,15.6404,58829.4959
2008-01-16 14:15:00,30.75,30.84,30.74,30.84,61060.95952936403,15.6455,15.6913,15.6404,15.6913,61060.9595
2008-01-16 14:20:00,30.81,30.91,30.8,30.83,29617.60827670149,15.676,15.7269,15.6709,15.6862,29617.6083
2008-01-16 14:25:00,30.81,31.05,30.75,31.05,67045.33928390303,15.676,15.7981,15.6455,15.7981,67045.3393
2008-01-16 14:30:00,31.03,31.13,31.01,31.06,62785.27233999391,15.788,15.8388,15.7778,15.8032,62785.2723
2008-01-16 14:35:00,31.06,31.12,31.03,31.09,38340.60249518207,15.8032,15.8338,15.788,15.8185,38340.6025
2008-01-16 14:40:00,31.1,31.16,31.03,31.16,79521.24961963687,15.8236,15.8541,15.788,15.8541,79521.2496
2008-01-16 14:45:00,31.16,31.21,31.12,31.12,43919.26158839639,15.8541,15.8795,15.8338,15.8338,43919.2616
2008-01-16 14:50:00,31.12,31.12,31.08,31.12,34891.97687392231,15.8338,15.8338,15.8134,15.8338,34891.9769
2008-01-16 14:55:00,31.1,31.11,31.01,31.02,46353.58555634446,15.8236,15.8287,15.7778,15.7829,46353.5856
2008-01-16 15:00:00,31.02,31.07,31.01,31.04,59133.78638807181,15.7829,15.8083,15.7778,15.7931,59133.7864
2008-01-16 15:05:00,31.04,31.1,30.97,31.09,34486.256212597626,15.7931,15.8236,15.7574,15.8185,34486.2562
2008-01-16 15:10:00,31.1,31.11,30.99,31.06,47165.02687899381,15.8236,15.8287,15.7676,15.8032,47165.0269
2008-01-16 15:15:00,31.07,31.21,31.07,31.13,46150.72522568212,15.8083,15.8795,15.8083,15.8388,46150.7252
2008-01-16 15:20:00,31.12,31.18,31.03,31.04,71711.12688913682,15.8338,15.8643,15.788,15.7931,71711.1269
2008-01-16 15:25:00,31.04,31.2,31.04,31.2,61162.3896946952,15.7931,15.8745,15.7931,15.8745,61162.3897
2008-01-16 15:30:00,31.22,31.28,31.18,31.24,79216.95912364338,15.8846,15.9152,15.8643,15.8948,79216.9591
2008-01-16 15:35:00,31.23,31.25,31.02,31.02,73638.30003042905,15.8897,15.8999,15.7829,15.7829,73638.3
2008-01-16 15:40:00,31.02,31.07,30.92,30.94,57105.18308144842,15.7829,15.8083,15.732,15.7422,57105.1831
2008-01-16 15:45:00,30.94,31.01,30.9,30.91,67856.78060655239,15.7422,15.7778,15.7218,15.7269,67856.7806
2008-01-16 15:50:00,30.92,30.95,30.87,30.88,63596.71366264327,15.732,15.7473,15.7066,15.7116,63596.7137
2008-01-16 15:55:00,30.87,30.88,30.76,30.78,98285.83020590324,15.7066,15.7116,15.6506,15.6608,98285.8302
2008-01-17 09:30:00,30.87,31.0,30.61,30.61,37732.02150319505,15.7066,15.7727,15.5743,15.5743,37732.0215
2008-01-17 09:35:00,30.6,30.62,30.45,30.56,34587.6863779288,15.5692,15.5794,15.4929,15.5488,34587.6864
2008-01-17 09:40:00,30.59,30.86,30.52,30.8,32863.37356729891,15.5641,15.7015,15.5285,15.6709,32863.3736
2008-01-17 09:45:00,30.81,30.81,30.67,30.75,14504.513642357237,15.676,15.676,15.6048,15.6455,14504.5136
2008-01-17 09:50:00,30.74,30.88,30.74,30.78,59133.78638807181,15.6404,15.7116,15.6404,15.6608,59133.7864
2008-01-17 09:55:00,30.78,30.88,30.78,30.86,22111.77604219495,15.6608,15.7116,15.6608,15.7015,22111.776
2008-01-17 10:00:00,30.86,30.86,30.4,30.41,91895.72979003956,15.7015,15.7015,15.4674,15.4725,91895.7298
2008-01-17 10:05:00,30.41,30.74,30.4,30.63,30530.47976468201,15.4725,15.6404,15.4674,15.5844,30530.4798
2008-01-17 10:10:00,30.61,30.61,30.46,30.56,48382.18886296784,15.5743,15.5743,15.4979,15.5488,48382.1889
2008-01-17 10:15:00,30.56,30.56,30.29,30.29,48483.61902829901,15.5488,15.5488,15.4115,15.4115,48483.619
2008-01-17 10:20:00,30.28,30.34,30.24,30.31,37833.45166852622,15.4064,15.4369,15.386,15.4216,37833.4517
2008-01-17 10:25:00,30.3,30.42,30.3,30.41,23937.519018156,15.4165,15.4776,15.4165,15.4725,23937.519
2008-01-17 10:30:00,30.39,30.4,30.07,30.08,32660.513236636576,15.4623,15.4674,15.2995,15.3046,32660.5132
2008-01-17 10:35:00,30.09,30.19,30.08,30.17,26574.703316766405,15.3097,15.3606,15.3046,15.3504,26574.7033
2008-01-17 10:40:00,30.18,30.26,30.13,30.25,59235.216553402985,15.3555,15.3962,15.33,15.3911,59235.2166
2008-01-17 10:45:00,30.25,30.4,30.24,30.36,38543.462825844406,15.3911,15.4674,15.386,15.4471,38543.4628
2008-01-17 10:50:00,30.36,30.47,30.31,30.44,54062.27812151334,15.4471,15.503,15.4216,15.4878,54062.2781
2008-01-17 10:55:00,30.42,30.63,30.37,30.61,63495.2834973121,15.4776,15.5844,15.4522,15.5743,63495.2835
2008-01-17 11:00:00,30.61,30.75,30.6,30.68,76376.91449437062,15.5743,15.6455,15.5692,15.6099,76376.9145
2008-01-17 11:05:00,30.69,30.79,30.68,30.7,61162.3896946952,15.615,15.6659,15.6099,15.6201,61162.3897
2008-01-17 11:10:00,30.69,30.71,30.63,30.69,38543.462825844406,15.615,15.6251,15.5844,15.615,38543.4628
2008-01-17 11:15:00,30.69,30.69,30.58,30.68,28907.597119383303,15.615,15.615,15.559,15.6099,28907.5971
2008-01-17 11:20:00,30.68,30.68,30.53,30.56,54062.27812151334,15.6099,15.6099,15.5336,15.5488,54062.2781
2008-01-17 11:25:00,30.56,30.63,30.56,30.63,47063.59671366264,15.5488,15.5844,15.5488,15.5844,47063.5967
2008-01-17 11:30:00,30.62,30.68,30.57,30.57,23024.64753017548,15.5794,15.6099,15.5539,15.5539,23024.6475
2008-01-17 11:35:00,30.58,30.6,30.42,30.42,22416.066538188457,15.559,15.5692,15.4776,15.4776,22416.0665
2008-01-17 11:40:00,30.42,30.43,30.34,30.38,51222.23349224059,15.4776,15.4827,15.4369,15.4572,51222.2335
2008-01-17 11:45:00,30.38,30.46,30.36,30.43,27081.854143422253,15.4572,15.4979,15.4471,15.4827,27081.8541
2008-01-17 11:50:00,30.42,30.44,30.35,30.35,28299.016127396288,15.4776,15.4878,15.442,15.442,28299.0161
2008-01-17 11:55:00,30.36,30.43,30.33,30.39,27791.86530074044,15.4471,15.4827,15.4318,15.4623,27791.8653
2008-01-17 12:00:00,30.39,30.48,30.33,30.33,63393.85333198093,15.4623,15.5081,15.4318,15.4318,63393.8533
2008-01-17 12:05:00,30.34,30.4,30.28,30.28,59742.36738005883,15.4369,15.4674,15.4064,15.4064,59742.3674
2008-01-17 12:10:00,30.28,30.39,30.24,30.36,64408.15498529263,15.4064,15.4623,15.386,15.4471,64408.155
2008-01-17 12:15:00,30.36,30.73,30.35,30.73,89867.12648341617,15.4471,15.6353,15.442,15.6353,89867.1265
2008-01-17 12:20:00,30.72,30.75,30.51,30.52,51019.37316157825,15.6302,15.6455,15.5234,15.5285,51019.3732
2008-01-17 12:25:00,30.54,30.66,30.53,30.61,38239.172329850895,15.5387,15.5997,15.5336,15.5743,38239.1723
2008-01-17 12:30:00,30.61,30.67,30.59,30.64,22314.636372857287,15.5743,15.6048,15.5641,15.5895,22314.6364
2008-01-17 12:35:00,30.64,30.67,30.61,30.64,15011.664469013083,15.5895,15.6048,15.5743,15.5895,15011.6645
2008-01-17 12:40:00,30.62,30.64,30.56,30.57,16127.396287655947,15.5794,15.5895,15.5488,15.5539,16127.3963
2008-01-17 12:45:00,30.58,30.67,30.57,30.62,19677.45207424688,15.559,15.6048,15.5539,15.5794,19677.4521
2008-01-17 12:50:00,30.62,30.65,30.54,30.54,14707.373973019576,15.5794,15.5946,15.5387,15.5387,14707.374
2008-01-17 12:55:00,30.53,30.62,30.52,30.6,25256.111167461204,15.5336,15.5794,15.5285,15.5692,25256.1112
2008-01-17 13:00:00,30.6,30.6,30.51,30.51,38644.89299117558,15.5692,15.5692,15.5234,15.5234,38644.893
2008-01-17 13:05:00,30.51,30.58,30.51,30.58,24647.530175474185,15.5234,15.559,15.5234,15.559,24647.5302
2008-01-17 13:10:00,30.57,30.64,30.52,30.64,48179.32853230551,15.5539,15.5895,15.5285,15.5895,48179.3285
2008-01-17 13:15:00,30.63,30.7,30.59,30.61,23836.08885282483,15.5844,15.6201,15.5641,15.5743,23836.0889
2008-01-17 13:20:00,30.6,30.6,30.5,30.5,31037.630591337864,15.5692,15.5692,15.5183,15.5183,31037.6306
2008-01-17 13:25:00,30.5,30.57,30.5,30.55,26371.842986104068,15.5183,15.5539,15.5183,15.5437,26371.843
2008-01-17 13:30:00,30.55,30.58,30.53,30.53,21706.05538087027,15.5437,15.559,15.5336,15.5336,21706.0554
2008-01-17 13:35:00,30.55,30.58,30.51,30.56,36413.42935388985,15.5437,15.559,15.5234,15.5488,36413.4294
2008-01-17 13:40:00,30.54,30.63,30.54,30.57,43716.40125773405,15.5387,15.5844,15.5387,15.5539,43716.4013
2008-01-17 13:45:00,30.56,30.58,30.42,30.44,51830.81448422761,15.5488,15.559,15.4776,15.4878,51830.8145
2008-01-17 13:50:00,30.43,30.5,30.42,30.47,33674.81488994827,15.4827,15.5183,15.4776,15.503,33674.8149
2008-01-17 13:55:00,30.46,30.49,30.43,30.44,27183.284308753424,15.4979,15.5132,15.4827,15.4878,27183.2843
2008-01-17 14:00:00,30.45,30.62,30.42,30.5,43716.40125773405,15.4929,15.5794,15.4776,15.5183,43716.4013
2008-01-17 14:05:00,30.51,30.55,30.46,30.47,36920.580180545694,15.5234,15.5437,15.4979,15.503,36920.5802
2008-01-17 14:10:00,30.47,30.48,30.32,30.32,51627.95415356527,15.503,15.5081,15.4267,15.4267,51627.9542
2008-01-17 14:15:00,30.33,30.46,30.21,30.34,68566.79176387057,15.4318,15.4979,15.3708,15.4369,68566.7918
2008-01-17 14:20:00,30.34,30.35,30.22,30.27,72218.27771579268,15.4369,15.442,15.3758,15.4013,72218.2777
2008-01-17 14:25:00,30.28,30.3,30.18,30.19,53555.12729485749,15.4064,15.4165,15.3555,15.3606,53555.1273
2008-01-17 14:30:00,30.17,30.21,30.09,30.11,66943.90911857186,15.3504,15.3708,15.3097,15.3199,66943.9091
2008-01-17 14:35:00,30.1,30.14,29.95,29.95,75362.61284105893,15.3148,15.3351,15.2385,15.2385,75362.6128
2008-01-17 14:40:00,29.96,30.03,29.95,30.01,42296.37894309768,15.2436,15.2792,15.2385,15.269,42296.3789
2008-01-17 14:45:00,30.01,30.16,29.99,30.16,49193.6301856172,15.269,15.3453,15.2588,15.3453,49193.6302
2008-01-17 14:50:00,30.15,30.17,30.1,30.16,38746.32315650675,15.3402,15.3504,15.3148,15.3453,38746.3232
2008-01-17 14:55:00,30.17,30.18,30.03,30.05,40673.49629779896,15.3504,15.3555,15.2792,15.2893,40673.4963
2008-01-17 15:00:00,30.05,30.06,29.88,29.9,87737.0930114616,15.2893,15.2944,15.2028,15.213,87737.093
2008-01-17 15:05:00,29.9,30.05,29.89,30.04,99807.28268587078,15.213,15.2893,15.2079,15.2843,99807.2827
2008-01-17 15:10:00,30.04,30.04,29.96,30.0,56192.3115934679,15.2843,15.2843,15.2436,15.2639,56192.3116
2008-01-17 15:15:00,30.0,30.06,29.97,30.02,46962.16654833147,15.2639,15.2944,15.2486,15.2741,46962.1665
2008-01-17 15:20:00,30.01,30.02,29.82,29.86,62379.55167866924,15.269,15.2741,15.1723,15.1927,62379.5517
2008-01-17 15:25:00,29.87,29.89,29.79,29.81,55178.00994015621,15.1978,15.2079,15.1571,15.1672,55178.0099
2008-01-17 15:30:00,29.8,29.83,29.68,29.82,102140.17648848768,15.1621,15.1774,15.1011,15.1723,102140.1765
2008-01-17 15:35:00,29.82,29.84,29.77,29.77,46455.01572167563,15.1723,15.1825,15.1469,15.1469,46455.0157
2008-01-17 15:40:00,29.77,29.79,29.69,29.69,140886.49964499442,15.1469,15.1571,15.1062,15.1062,140886.4996
2008-01-17 15:45:00,29.69,29.7,29.59,29.65,146870.8793995334,15.1062,15.1113,15.0553,15.0858,146870.8794
2008-01-17 15:50:00,29.66,29.73,29.65,29.68,186631.50420935187,15.0909,15.1265,15.0858,15.1011,186631.5042
2008-01-17 15:55:00,29.68,29.69,29.62,29.66,244243.8381174561,15.1011,15.1062,15.0706,15.0909,244243.8381
2008-01-18 09:30:00,29.8,30.22,29.8,30.19,355715.5898164114,15.1621,15.3758,15.1621,15.3606,355715.5898
2008-01-18 09:35:00,30.19,30.41,30.15,30.36,107211.68475504615,15.3606,15.4725,15.3402,15.4471,107211.6848
2008-01-18 09:40:00,30.38,30.46,30.29,30.39,132062.07526118268,15.4572,15.4979,15.4115,15.4623,132062.0753
2008-01-18 09:45:00,30.39,30.4,30.09,30.11,68059.64093721473,15.4623,15.4674,15.3097,15.3199,68059.6409
2008-01-18 09:50:00,30.11,30.13,30.02,30.04,59336.64671873416,15.3199,15.33,15.2741,15.2843,59336.6467
2008-01-18 09:55:00,30.04,30.13,29.97,30.04,60249.518206714674,15.2843,15.33,15.2486,15.2843,60249.5182
2008-01-18 10:00:00,30.04,30.32,30.03,30.26,123136.22071203977,15.2843,15.4267,15.2792,15.3962,123136.2207
2008-01-18 10:05:00,30.25,30.41,30.23,30.41,52033.67481488995,15.3911,15.4725,15.3809,15.4725,52033.6748
2008-01-18 10:10:00,30.39,30.66,30.38,30.64,54975.14960949386,15.4623,15.5997,15.4572,15.5895,54975.1496
2008-01-18 10:15:00,30.65,30.66,30.41,30.43,59945.22771072117,15.5946,15.5997,15.4725,15.4827,59945.2277
2008-01-18 10:20:00,30.44,30.58,30.41,30.57,50005.07150826656,15.4878,15.559,15.4725,15.5539,50005.0715
2008-01-18 10:25:00,30.56,30.56,30.29,30.34,59945.22771072117,15.5488,15.5488,15.4115,15.4369,59945.2277
2008-01-18 10:30:00,30.35,30.44,30.31,30.32,39659.19464448728,15.442,15.4878,15.4216,15.4267,39659.1946
2008-01-18 10:35:00,30.32,30.32,30.2,30.2,29617.60827670149,15.4267,15.4267,15.3657,15.3657,29617.6083
2008-01-18 10:40:00,30.19,30.23,30.1,30.11,33471.95455928593,15.3606,15.3809,15.3148,15.3199,33471.9546
2008-01-18 10:45:00,30.1,30.25,30.07,30.12,41282.07728978599,15.3148,15.3911,15.2995,15.325,41282.0773
2008-01-18 10:50:00,30.12,30.23,30.03,30.05,33167.664063292425,15.325,15.3809,15.2792,15.2893,33167.6641
2008-01-18 10:55:00,30.05,30.19,30.0,30.11,31747.64174865605,15.2893,15.3606,15.2639,15.3199,31747.6417
2008-01-18 11:00:00,30.1,30.14,30.04,30.08,31950.50207931839,15.3148,15.3351,15.2843,15.3046,31950.5021
2008-01-18 11:05:00,30.08,30.08,29.91,29.95,37833.45166852622,15.3046,15.3046,15.2181,15.2385,37833.4517
2008-01-18 11:10:00,29.93,29.99,29.84,29.84,30226.189268688508,15.2283,15.2588,15.1825,15.1825,30226.1893
2008-01-18 11:15:00,29.83,29.86,29.77,29.84,38239.172329850895,15.1774,15.1927,15.1469,15.1825,38239.1723
2008-01-18 11:20:00,29.85,29.85,29.69,29.81,62683.84217466274,15.1876,15.1876,15.1062,15.1672,62683.8422
2008-01-18 11:25:00,29.8,29.88,29.76,29.82,30936.200426006693,15.1621,15.2028,15.1418,15.1723,30936.2004
2008-01-18 11:30:00,29.83,29.91,29.8,29.83,38543.462825844406,15.1774,15.2181,15.1621,15.1774,38543.4628
2008-01-18 11:35:00,29.83,29.95,29.8,29.87,59539.50704939649,15.1774,15.2385,15.1621,15.1978,59539.507
2008-01-18 11:40:00,29.86,29.92,29.79,29.88,117050.4107921696,15.1927,15.2232,15.1571,15.2028,117050.4108
2008-01-18 11:45:00,29.88,29.96,29.82,29.89,96662.94756060452,15.2028,15.2436,15.1723,15.2079,96662.9476
2008-01-18 11:50:00,29.9,29.95,29.84,29.9,53250.83679886398,15.213,15.2385,15.1825,15.213,53250.8368
2008-01-18 11:55:00,29.89,29.91,29.81,29.91,172329.85089765696,15.2079,15.2181,15.1672,15.2181,172329.8509
2008-01-18 12:00:00,29.91,30.06,29.89,29.98,52033.67481488995,15.2181,15.2944,15.2079,15.2537,52033.6748
2008-01-18 12:05:00,29.97,30.0,29.9,29.93,49700.78101227305,15.2486,15.2639,15.213,15.2283,49700.781
2008-01-18 12:10:00,29.93,29.96,29.89,29.93,37326.300841870376,15.2283,15.2436,15.2079,15.2283,37326.3008
2008-01-18 12:15:00,29.93,30.04,29.9,29.93,52642.255806876965,15.2283,15.2843,15.213,15.2283,52642.2558
2008-01-18 12:20:00,29.94,30.01,29.9,30.01,30530.47976468201,15.2334,15.269,15.213,15.269,30530.4798
2008-01-18 12:25:00,30.0,30.17,30.0,30.15,39050.61365250025,15.2639,15.3504,15.2639,15.3402,39050.6137
2008-01-18 12:30:00,30.17,30.33,30.15,30.25,78506.94796632518,15.3504,15.4318,15.3402,15.3911,78506.948
2008-01-18 12:35:00,30.24,30.26,29.96,29.99,65118.16614261081,15.386,15.3962,15.2436,15.2588,65118.1661
2008-01-18 12:40:00,30.02,30.03,29.83,29.89,49396.49051627954,15.2741,15.2792,15.1774,15.2079,49396.4905
2008-01-18 12:45:00,29.89,30.09,29.89,30.09,65828.177299929,15.2079,15.3097,15.2079,15.3097,65828.1773
2008-01-18 12:50:00,30.08,30.09,30.03,30.07,40166.34547114312,15.3046,15.3097,15.2792,15.2995,40166.3455
2008-01-18 12:55:00,30.06,30.1,29.98,30.02,37732.02150319505,15.2944,15.3148,15.2537,15.2741,37732.0215
2008-01-18 13:00:00,30.02,30.1,29.99,30.1,38442.03266051324,15.2741,15.3148,15.2588,15.3148,38442.0327
2008-01-18 13:05:00,30.11,30.15,30.05,30.07,33573.3847246171,15.3199,15.3402,15.2893,15.2995,33573.3847
2008-01-18 13:10:00,30.05,30.09,29.96,30.07,75768.33350238361,15.2893,15.3097,15.2436,15.2995,75768.3335
2008-01-18 13:15:00,30.09,30.09,30.01,30.01,129323.4607972411,15.3097,15.3097,15.269,15.269,129323.4608
2008-01-18 13:20:00,30.01,30.01,29.72,29.86,45339.28390303276,15.269,15.269,15.1214,15.1927,45339.2839
2008-01-18 13:25:00,29.87,29.93,29.86,29.87,20083.17273557156,15.1978,15.2283,15.1927,15.1978,20083.1727
2008-01-18 13:30:00,29.87,30.06,29.87,30.02,28400.44629272745,15.1978,15.2944,15.1978,15.2741,28400.4463
2008-01-18 13:35:00,30.04,30.05,29.96,29.96,19778.88223957805,15.2843,15.2893,15.2436,15.2436,19778.8822
2008-01-18 13:40:00,29.96,30.05,29.9,30.0,27791.86530074044,15.2436,15.2893,15.213,15.2639,27791.8653
2008-01-18 13:45:00,29.98,30.18,29.95,30.08,47469.31737498733,15.2537,15.3555,15.2385,15.3046,47469.3174
2008-01-18 13:50:00,30.07,30.11,29.94,29.96,30936.200426006693,15.2995,15.3199,15.2334,15.2436,30936.2004
2008-01-18 13:55:00,29.95,30.05,29.89,29.91,44122.12191905873,15.2385,15.2893,15.2079,15.2181,44122.1219
2008-01-18 14:00:00,29.9,29.98,29.9,29.96,66741.04878790953,15.213,15.2537,15.213,15.2436,66741.0488
2008-01-18 14:05:00,29.95,30.08,29.87,30.07,73739.73019576022,15.2385,15.3046,15.1978,15.2995,73739.7302
2008-01-18 14:10:00,30.06,30.15,30.05,30.13,43716.40125773405,15.2944,15.3402,15.2893,15.33,43716.4013
2008-01-18 14:15:00,30.13,30.26,30.13,30.14,49092.20002028604,15.33,15.3962,15.33,15.3351,49092.2
2008-01-18 14:20:00,30.15,30.15,30.0,30.06,23836.08885282483,15.3402,15.3402,15.2639,15.2944,23836.0889
2008-01-18 14:25:00,30.05,30.1,30.0,30.07,53453.69712952632,15.2893,15.3148,15.2639,15.2995,53453.6971
2008-01-18 14:30:00,30.07,30.12,30.03,30.07,118673.29343746832,15.2995,15.325,15.2792,15.2995,118673.2934
2008-01-18 14:35:00,30.07,30.18,30.06,30.08,63901.00415863678,15.2995,15.3555,15.2944,15.3046,63901.0042
2008-01-18 14:40:00,30.08,30.14,30.05,30.09,64103.86448929912,15.3046,15.3351,15.2893,15.3097,64103.8645
2008-01-18 14:45:00,30.09,30.13,30.06,30.1,37529.16117253271,15.3097,15.33,15.2944,15.3148,37529.1612
2008-01-18 14:50:00,30.1,30.1,30.07,30.08,42397.809108428846,15.3148,15.3148,15.2995,15.3046,42397.8091
2008-01-18 14:55:00,30.09,30.22,30.09,30.2,67146.7694492342,15.3097,15.3758,15.3097,15.3657,67146.7694
2008-01-18 15:00:00,30.22,30.23,30.08,30.22,53453.69712952632,15.3758,15.3809,15.3046,15.3758,53453.6971
2008-01-18 15:05:00,30.22,30.25,30.16,30.25,90374.27731007202,15.3758,15.3911,15.3453,15.3911,90374.2773
2008-01-18 15:10:00,30.25,30.29,30.16,30.24,59742.36738005883,15.3911,15.4115,15.3453,15.386,59742.3674
2008-01-18 15:15:00,30.23,30.3,30.12,30.13,117456.13145349426,15.3809,15.4165,15.325,15.33,117456.1315
2008-01-18 15:20:00,30.16,30.17,30.07,30.08,95445.78557663049,15.3453,15.3504,15.2995,15.3046,95445.7856
2008-01-18 15:25:00,30.08,30.13,30.03,30.07,98894.41119789024,15.3046,15.33,15.2792,15.2995,98894.4112
2008-01-18 15:30:00,30.07,30.15,30.06,30.07,74956.89217973425,15.2995,15.3402,15.2944,15.2995,74956.8922
2008-01-18 15:35:00,30.07,30.17,30.05,30.08,105183.08144842276,15.2995,15.3504,15.2893,15.3046,105183.0814
2008-01-18 15:40:00,30.09,30.26,30.01,30.26,105791.66244040978,15.3097,15.3962,15.269,15.3962,105791.6624
2008-01-18 15:45:00,30.26,30.38,30.18,30.37,125874.83517598134,15.3962,15.4572,15.3555,15.4522,125874.8352
2008-01-18 15:50:00,30.36,30.38,30.25,30.27,134800.68972512425,15.4471,15.4572,15.3911,15.4013,134800.6897
2008-01-18 15:55:00,30.28,30.29,30.18,30.28,185008.6215640532,15.4064,15.4115,15.3555,15.4064,185008.6216
2008-01-22 09:30:00,28.76,29.57,27.12,29.27,107110.25458971498,14.633,15.0451,13.7986,14.8925,107110.2546
2008-01-22 09:35:00,29.27,29.5,29.2,29.5,74956.89217973425,14.8925,15.0095,14.8569,15.0095,74956.8922
2008-01-22 09:40:00,29.49,30.0,29.28,29.73,98488.69053656555,15.0044,15.2639,14.8976,15.1265,98488.6905
2008-01-22 09:45:00,29.74,30.16,29.72,30.13,82259.86408357846,15.1316,15.3453,15.1214,15.33,82259.8641
2008-01-22 09:50:00,30.13,30.6,30.01,30.49,190688.71082259863,15.33,15.5692,15.269,15.5132,190688.7108
2008-01-22 09:55:00,30.47,30.66,30.01,30.43,100821.58433918247,15.503,15.5997,15.269,15.4827,100821.5843
2008-01-22 10:00:00,30.43,30.61,30.39,30.61,97575.81904858504,15.4827,15.5743,15.4623,15.5743,97575.819
2008-01-22 10:05:00,30.63,30.65,30.39,30.45,118064.71244548127,15.5844,15.5946,15.4623,15.4929,118064.7124
2008-01-22 10:10:00,30.46,30.46,30.1,30.2,79724.10995029921,15.4979,15.4979,15.3148,15.3657,79724.11
2008-01-22 10:15:00,30.22,30.42,30.1,30.34,64611.015315954966,15.3758,15.4776,15.3148,15.4369,64611.0153
2008-01-22 10:20:00,30.34,30.87,30.32,30.82,148798.05254082565,15.4369,15.7066,15.4267,15.6811,148798.0525
2008-01-22 10:25:00,30.81,30.81,30.56,30.58,81245.56243026676,15.676,15.676,15.5488,15.559,81245.5624
2008-01-22 10:30:00,30.56,30.59,30.31,30.53,95445.78557663049,15.5488,15.5641,15.4216,15.5336,95445.7856
2008-01-22 10:35:00,30.52,30.56,30.41,30.48,88142.81367278629,15.5285,15.5488,15.4725,15.5081,88142.8137
2008-01-22 10:40:00,30.48,30.71,30.47,30.56,60959.52936403286,15.5081,15.6251,15.503,15.5488,60959.5294
2008-01-22 10:45:00,30.56,30.81,30.53,30.57,87331.37235013692,15.5488,15.676,15.5336,15.5539,87331.3724
2008-01-22 10:50:00,30.57,30.77,30.52,30.7,146769.44923420224,15.5539,15.6557,15.5285,15.6201,146769.4492
2008-01-22 10:55:00,30.69,30.69,30.53,30.54,96155.79673394868,15.615,15.615,15.5336,15.5387,96155.7967
2008-01-22 11:00:00,30.53,30.68,30.52,30.6,51425.09382290293,15.5336,15.6099,15.5285,15.5692,51425.0938
2008-01-22 11:05:00,30.61,30.88,30.61,30.87,57612.33390810427,15.5743,15.7116,15.5743,15.7066,57612.3339
2008-01-22 11:10:00,30.88,30.96,30.78,30.82,54366.56861750685,15.7116,15.7523,15.6608,15.6811,54366.5686
2008-01-22 11:15:00,30.84,30.86,30.65,30.81,79724.10995029921,15.6913,15.7015,15.5946,15.676,79724.11
2008-01-22 11:20:00,30.81,30.81,30.52,30.53,78405.51780099401,15.676,15.676,15.5285,15.5336,78405.5178
2008-01-22 11:25:00,30.55,30.63,30.52,30.55,65321.02647327315,15.5437,15.5844,15.5285,15.5437,65321.0265
2008-01-22 11:30:00,30.55,30.55,30.43,30.49,144943.7062582412,15.5437,15.5437,15.4827,15.5132,144943.7063
2008-01-22 11:35:00,30.48,30.56,30.32,30.36,117354.7012881631,15.5081,15.5488,15.4267,15.4471,117354.7013
2008-01-22 11:40:00,30.37,30.42,30.32,30.34,29820.46860736383,15.4522,15.4776,15.4267,15.4369,29820.4686
2008-01-22 11:45:00,30.34,30.42,30.27,30.33,51323.66365757176,15.4369,15.4776,15.4013,15.4318,51323.6637
2008-01-22 11:50:00,30.33,30.47,30.29,30.37,46455.01572167563,15.4318,15.503,15.4115,15.4522,46455.0157
2008-01-22 11:55:00,30.39,30.39,30.24,30.25,28603.306623389795,15.4623,15.4623,15.386,15.3911,28603.3066
2008-01-22 12:00:00,30.28,30.35,30.19,30.3,37123.44051120804,15.4064,15.442,15.3606,15.4165,37123.4405
2008-01-22 12:05:00,30.29,30.51,30.26,30.51,27994.72563140278,15.4115,15.5234,15.3962,15.5234,27994.7256
2008-01-22 12:10:00,30.51,30.59,30.34,30.35,37529.16117253271,15.5234,15.5641,15.4369,15.442,37529.1612
2008-01-22 12:15:00,30.35,30.46,30.3,30.3,41890.658281773,15.442,15.4979,15.4165,15.4165,41890.6583
2008-01-22 12:20:00,30.3,30.36,30.27,30.31,39456.33431382493,15.4165,15.4471,15.4013,15.4216,39456.3343
2008-01-22 12:25:00,30.31,30.42,30.29,30.38,38036.31199918856,15.4216,15.4776,15.4115,15.4572,38036.312
2008-01-22 12:30:00,30.36,30.36,30.25,30.31,36311.99918855868,15.4471,15.4471,15.3911,15.4216,36311.9992
2008-01-22 12:35:00,30.31,30.4,30.3,30.39,21807.48554620144,15.4216,15.4674,15.4165,15.4623,21807.4855
2008-01-22 12:40:00,30.38,30.39,30.24,30.34,30936.200426006693,15.4572,15.4623,15.386,15.4369,30936.2004
2008-01-22 12:45:00,30.35,30.38,30.29,30.32,23633.22852216249,15.442,15.4572,15.4115,15.4267,23633.2285
2008-01-22 12:50:00,30.33,30.45,30.33,30.43,32964.803732630084,15.4318,15.4929,15.4318,15.4827,32964.8037
2008-01-22 12:55:00,30.42,30.67,30.42,30.59,100517.29384318896,15.4776,15.6048,15.4776,15.5641,100517.2938
2008-01-22 13:00:00,30.59,30.66,30.46,30.56,60249.518206714674,15.5641,15.5997,15.4979,15.5488,60249.5182
2008-01-22 13:05:00,30.56,30.69,30.48,30.65,59032.35622274064,15.5488,15.615,15.5081,15.5946,59032.3562
2008-01-22 13:10:00,30.65,30.78,30.58,30.58,77188.35581701998,15.5946,15.6608,15.559,15.559,77188.3558
2008-01-22 13:15:00,30.6,30.65,30.51,30.56,28400.44629272745,15.5692,15.5946,15.5234,15.5488,28400.4463
2008-01-22 13:20:00,30.54,30.63,30.52,30.52,22517.496703519628,15.5387,15.5844,15.5285,15.5285,22517.4967
2008-01-22 13:25:00,30.51,30.53,30.31,30.42,41484.93762044832,15.5234,15.5336,15.4216,15.4776,41484.9376
2008-01-22 13:30:00,30.41,30.42,30.3,30.32,34993.40703925347,15.4725,15.4776,15.4165,15.4267,34993.407
2008-01-22 13:35:00,30.32,30.43,30.32,30.39,31646.211583324883,15.4267,15.4827,15.4267,15.4623,31646.2116
2008-01-22 13:40:00,30.39,30.51,30.27,30.31,64915.30581194847,15.4623,15.5234,15.4013,15.4216,64915.3058
2008-01-22 13:45:00,30.34,30.39,30.23,30.39,53352.26696419515,15.4369,15.4623,15.3809,15.4623,53352.267
2008-01-22 13:50:00,30.38,30.46,30.26,30.28,56902.32275078609,15.4572,15.4979,15.3962,15.4064,56902.3228
2008-01-22 13:55:00,30.28,30.36,30.14,30.36,45846.43472968861,15.4064,15.4471,15.3351,15.4471,45846.4347
2008-01-22 14:00:00,30.37,30.41,30.28,30.28,38746.32315650675,15.4522,15.4725,15.4064,15.4064,38746.3232
2008-01-22 14:05:00,30.27,30.27,30.14,30.16,47469.31737498733,15.4013,15.4013,15.3351,15.3453,47469.3174
2008-01-22 14:10:00,30.18,30.28,30.18,30.27,35804.84836190283,15.3555,15.4064,15.3555,15.4013,35804.8484
2008-01-22 14:15:00,30.28,30.42,30.28,30.42,32559.08307130541,15.4064,15.4776,15.4064,15.4776,32559.0831
2008-01-22 14:20:00,30.42,30.43,30.37,30.42,44426.41241505224,15.4776,15.4827,15.4522,15.4776,44426.4124
2008-01-22 14:25:00,30.42,30.5,30.39,30.4,39354.90414849376,15.4776,15.5183,15.4623,15.4674,39354.9041
2008-01-22 14:30:00,30.41,30.42,30.2,30.26,41890.658281773,15.4725,15.4776,15.3657,15.3962,41890.6583
2008-01-22 14:35:00,30.26,30.36,30.26,30.33,32356.22274064307,15.3962,15.4471,15.3962,15.4318,32356.2227
2008-01-22 14:40:00,30.33,30.47,30.23,30.45,40470.63596713663,15.4318,15.503,15.3809,15.4929,40470.636
2008-01-22 14:45:00,30.44,30.5,30.34,30.45,47063.59671366264,15.4878,15.5183,15.4369,15.4929,47063.5967
2008-01-22 14:50:00,30.45,30.51,30.36,30.47,76681.20499036413,15.4929,15.5234,15.4471,15.503,76681.205
2008-01-22 14:55:00,30.47,30.61,30.42,30.47,60350.948372045845,15.503,15.5743,15.4776,15.503,60350.9484
2008-01-22 15:00:00,30.46,30.59,30.42,30.58,41484.93762044832,15.4979,15.5641,15.4776,15.559,41484.9376
2008-01-22 15:05:00,30.57,30.68,30.46,30.6,70493.9649051628,15.5539,15.6099,15.4979,15.5692,70493.9649
2008-01-22 15:10:00,30.59,30.63,30.45,30.5,140886.49964499442,15.5641,15.5844,15.4929,15.5183,140886.4996
2008-01-22 15:15:00,30.46,30.55,30.44,30.47,38949.18348716908,15.4979,15.5437,15.4878,15.503,38949.1835
2008-01-22 15:20:00,30.46,30.55,30.45,30.53,29211.88761537681,15.4979,15.5437,15.4929,15.5336,29211.8876
2008-01-22 15:25:00,30.53,30.56,30.46,30.56,29414.74794603915,15.5336,15.5488,15.4979,15.5488,29414.7479
2008-01-22 15:30:00,30.56,30.68,30.56,30.62,61973.83101734456,15.5488,15.6099,15.5488,15.5794,61973.831
2008-01-22 15:35:00,30.62,30.83,30.61,30.72,77796.936809007,15.5794,15.6862,15.5743,15.6302,77796.9368
2008-01-22 15:40:00,30.72,30.82,30.56,30.6,139162.18683436455,15.6302,15.6811,15.5488,15.5692,139162.1868
2008-01-22 15:45:00,30.68,30.69,30.52,30.63,92808.60127802008,15.6099,15.615,15.5285,15.5844,92808.6013
2008-01-22 15:50:00,30.64,30.66,30.45,30.47,216451.9728167157,15.5895,15.5997,15.4929,15.503,216451.9728
2008-01-22 15:55:00,30.47,30.65,30.44,30.47,246069.5810934172,15.503,15.5946,15.4878,15.503,246069.5811
2008-01-23 09:30:00,30.05,30.05,29.53,29.61,117050.4107921696,15.2893,15.2893,15.0248,15.0655,117050.4108
2008-01-23 09:35:00,29.62,29.68,29.47,29.48,140379.34881833856,15.0706,15.1011,14.9942,14.9993,140379.3488
2008-01-23 09:40:00,29.46,29.83,29.43,29.58,146769.44923420224,14.9892,15.1774,14.9739,15.0502,146769.4492
2008-01-23 09:45:00,29.58,29.61,29.46,29.48,93112.8917740136,15.0502,15.0655,14.9892,14.9993,93112.8918
2008-01-23 09:50:00,29.47,29.75,29.44,29.71,158231.0579166244,14.9942,15.1367,14.979,15.1164,158231.0579
2008-01-23 09:55:00,29.7,29.8,29.59,29.67,133989.24840247488,15.1113,15.1621,15.0553,15.096,133989.2484
2008-01-23 10:00:00,29.68,29.87,29.57,29.58,98894.41119789024,15.1011,15.1978,15.0451,15.0502,98894.4112
2008-01-23 10:05:00,29.58,29.65,29.53,29.57,63292.423166649765,15.0502,15.0858,15.0248,15.0451,63292.4232
2008-01-23 10:10:00,29.54,29.75,29.51,29.62,53250.83679886398,15.0299,15.1367,15.0146,15.0706,53250.8368
2008-01-23 10:15:00,29.64,29.87,29.61,29.75,119789.02525611116,15.0807,15.1978,15.0655,15.1367,119789.0253
2008-01-23 10:20:00,29.74,29.78,29.58,29.59,140987.9298103256,15.1316,15.152,15.0502,15.0553,140987.9298
2008-01-23 10:25:00,29.6,29.63,29.53,29.58,103864.48929911756,15.0604,15.0756,15.0248,15.0502,103864.4893
2008-01-23 10:30:00,29.58,29.6,29.5,29.56,95141.495080637,15.0502,15.0604,15.0095,15.04,95141.4951
2008-01-23 10:35:00,29.57,29.59,29.42,29.48,80839.84176894209,15.0451,15.0553,14.9688,14.9993,80839.8418
2008-01-23 10:40:00,29.47,29.51,29.08,29.25,139466.47733035806,14.9942,15.0146,14.7958,14.8823,139466.4773
2008-01-23 10:45:00,29.24,29.48,29.24,29.48,114616.08682422152,14.8772,14.9993,14.8772,14.9993,114616.0868
2008-01-23 10:50:00,29.47,29.64,29.47,29.54,128004.8686479359,14.9942,15.0807,14.9942,15.0299,128004.8686
2008-01-23 10:55:00,29.52,29.62,29.46,29.59,87939.95334212395,15.0197,15.0706,14.9892,15.0553,87939.9533
2008-01-23 11:00:00,29.59,29.6,29.47,29.5,39862.05497514961,15.0553,15.0604,14.9942,15.0095,39862.055
2008-01-23 11:05:00,29.52,29.58,29.14,29.23,67552.49011055888,15.0197,15.0502,14.8263,14.8721,67552.4901
2008-01-23 11:10:00,29.21,29.28,29.02,29.04,74246.88102241607,14.862,14.8976,14.7653,14.7755,74246.881
2008-01-23 11:15:00,29.04,29.27,29.0,29.26,162896.8455218582,14.7755,14.8925,14.7551,14.8874,162896.8455
2008-01-23 11:20:00,29.26,29.4,29.23,29.39,33979.10538594178,14.8874,14.9586,14.8721,14.9535,33979.1054
2008-01-23 11:25:00,29.39,29.39,29.13,29.15,39354.90414849376,14.9535,14.9535,14.8213,14.8314,39354.9041
2008-01-23 11:30:00,29.14,29.15,28.93,29.03,57003.75291611726,14.8263,14.8314,14.7195,14.7704,57003.7529
2008-01-23 11:35:00,29.02,29.18,28.92,29.12,79419.8194543057,14.7653,14.8467,14.7144,14.8162,79419.8195
2008-01-23 11:40:00,29.12,29.24,29.1,29.13,62176.6913480069,14.8162,14.8772,14.806,14.8213,62176.6913
2008-01-23 11:45:00,29.12,29.14,29.05,29.09,39456.33431382493,14.8162,14.8263,14.7805,14.8009,39456.3343
2008-01-23 11:50:00,29.09,29.1,28.98,29.03,50512.22233492241,14.8009,14.806,14.7449,14.7704,50512.2223
2008-01-23 11:55:00,29.03,29.12,29.02,29.02,37427.73100720154,14.7704,14.8162,14.7653,14.7653,37427.731
2008-01-23 12:00:00,29.02,29.15,29.0,29.09,61365.25002535754,14.7653,14.8314,14.7551,14.8009,61365.25
2008-01-23 12:05:00,29.08,29.13,28.94,28.95,68161.0711025459,14.7958,14.8213,14.7246,14.7297,68161.0711
2008-01-23 12:10:00,28.95,28.99,28.83,28.85,66335.32812658485,14.7297,14.75,14.6686,14.6788,66335.3281
2008-01-23 12:15:00,28.85,29.2,28.78,29.14,105893.09260574097,14.6788,14.8569,14.6432,14.8263,105893.0926
2008-01-23 12:20:00,29.15,29.15,29.06,29.09,41282.07728978599,14.8314,14.8314,14.7856,14.8009,41282.0773
2008-01-23 12:25:00,29.08,29.13,29.06,29.11,34283.395881935285,14.7958,14.8213,14.7856,14.8111,34283.3959
2008-01-23 12:30:00,29.11,29.12,28.81,28.84,43107.82026574703,14.8111,14.8162,14.6584,14.6737,43107.8203
2008-01-23 12:35:00,28.84,28.86,28.66,28.66,41687.79795111066,14.6737,14.6839,14.5821,14.5821,41687.798
2008-01-23 12:40:00,28.66,28.81,28.64,28.65,43817.83142306522,14.5821,14.6584,14.5719,14.577,43817.8314
2008-01-23 12:45:00,28.64,28.67,28.48,28.56,91185.71863272136,14.5719,14.5872,14.4905,14.5312,91185.7186
2008-01-23 12:50:00,28.57,28.58,28.49,28.55,103357.3384724617,14.5363,14.5414,14.4956,14.5261,103357.3385
2008-01-23 12:55:00,28.55,28.57,28.4,28.42,85911.35003550055,14.5261,14.5363,14.4498,14.46,85911.35
2008-01-23 13:00:00,28.43,28.64,28.41,28.47,97372.95871792272,14.4651,14.5719,14.4549,14.4854,97372.9587
2008-01-23 13:05:00,28.47,28.56,28.39,28.39,63596.71366264327,14.4854,14.5312,14.4447,14.4447,63596.7137
2008-01-23 13:10:00,28.4,28.44,28.35,28.43,51222.23349224059,14.4498,14.4702,14.4244,14.4651,51222.2335
2008-01-23 13:15:00,28.45,28.59,28.4,28.58,75971.19383304595,14.4753,14.5465,14.4498,14.5414,75971.1938
2008-01-23 13:20:00,28.58,28.8,28.58,28.77,60046.65787605234,14.5414,14.6533,14.5414,14.6381,60046.6579
2008-01-23 13:25:00,28.76,28.85,28.75,28.76,49497.92068161071,14.633,14.6788,14.6279,14.633,49497.9207
2008-01-23 13:30:00,28.74,28.92,28.63,28.87,64306.724819961455,14.6228,14.7144,14.5669,14.689,64306.7248
2008-01-23 13:35:00,28.86,28.98,28.85,28.95,94228.62359265646,14.6839,14.7449,14.6788,14.7297,94228.6236
2008-01-23 13:40:00,28.95,29.04,28.88,29.03,78101.2273050005,14.7297,14.7755,14.6941,14.7704,78101.2273
2008-01-23 13:45:00,29.02,29.21,28.95,29.16,73435.4396997667,14.7653,14.862,14.7297,14.8365,73435.4397
2008-01-23 13:50:00,29.15,29.26,29.08,29.09,57510.9037427731,14.8314,14.8874,14.7958,14.8009,57510.9037
2008-01-23 13:55:00,29.09,29.1,28.92,29.08,72725.42854244853,14.8009,14.806,14.7144,14.7958,72725.4285
2008-01-23 14:00:00,29.1,29.1,28.96,28.99,26777.563647428746,14.806,14.806,14.7348,14.75,26777.5636
2008-01-23 14:05:00,28.99,29.24,28.98,29.23,67856.78060655239,14.75,14.8772,14.7449,14.8721,67856.7806
2008-01-23 14:10:00,29.23,29.25,29.08,29.24,54062.27812151334,14.8721,14.8823,14.7958,14.8772,54062.2781
2008-01-23 14:15:00,29.25,29.25,29.05,29.1,46353.58555634446,14.8823,14.8823,14.7805,14.806,46353.5856
2008-01-23 14:20:00,29.11,29.4,29.08,29.33,99908.71285120194,14.8111,14.9586,14.7958,14.923,99908.7129
2008-01-23 14:25:00,29.33,29.58,29.33,29.55,238259.45836291712,14.923,15.0502,14.923,15.0349,238259.4584
2008-01-23 14:30:00,29.54,29.56,29.45,29.5,260979.8153970991,15.0299,15.04,14.9841,15.0095,260979.8154
2008-01-23 14:35:00,29.5,29.57,29.39,29.54,81955.57358758495,15.0095,15.0451,14.9535,15.0299,81955.5736
2008-01-23 14:40:00,29.55,29.56,29.35,29.38,51932.24464955878,15.0349,15.04,14.9332,14.9484,51932.2446
2008-01-23 14:45:00,29.37,29.4,29.18,29.31,72015.41738513033,14.9434,14.9586,14.8467,14.9128,72015.4174
2008-01-23 14:50:00,29.31,29.41,29.25,29.3,138452.17567704635,14.9128,14.9637,14.8823,14.9077,138452.1757
2008-01-23 14:55:00,29.29,29.57,29.28,29.57,95648.64590729284,14.9027,15.0451,14.8976,15.0451,95648.6459
2008-01-23 15:00:00,29.55,29.82,29.49,29.68,141190.79014098793,15.0349,15.1723,15.0044,15.1011,141190.7901
2008-01-23 15:05:00,29.68,29.76,29.58,29.76,101227.30500050716,15.1011,15.1418,15.0502,15.1418,101227.305
2008-01-23 15:10:00,29.76,29.94,29.74,29.94,211583.3248808196,15.1418,15.2334,15.1316,15.2334,211583.3249
2008-01-23 15:15:00,29.94,29.97,29.79,29.81,120296.17608276702,15.2334,15.2486,15.1571,15.1672,120296.1761
2008-01-23 15:20:00,29.8,30.09,29.75,30.08,137336.44385840348,15.1621,15.3097,15.1367,15.3046,137336.4439
2008-01-23 15:25:00,30.08,30.3,30.02,30.21,173445.58271629983,15.3046,15.4165,15.2741,15.3708,173445.5827
2008-01-23 15:30:00,30.26,30.41,30.24,30.32,193630.1856172025,15.3962,15.4725,15.386,15.4267,193630.1856
2008-01-23 15:35:00,30.32,30.42,30.26,30.33,128207.72897859824,15.4267,15.4776,15.3962,15.4318,128207.729
2008-01-23 15:40:00,30.33,30.42,30.1,30.22,106298.81326706562,15.4318,15.4776,15.3148,15.3758,106298.8133
2008-01-23 15:45:00,30.22,30.35,30.0,30.29,165534.0298204686,15.3758,15.442,15.2639,15.4115,165534.0298
2008-01-23 15:50:00,30.3,30.5,29.58,30.35,152246.67816208542,15.4165,15.5183,15.0502,15.442,152246.6782
2008-01-23 15:55:00,30.37,30.51,30.18,30.5,129424.89096257227,15.4522,15.5234,15.3555,15.5183,129424.891
2008-01-24 09:30:00,31.0,31.0,30.62,30.73,90374.27731007202,15.7727,15.7727,15.5794,15.6353,90374.2773
2008-01-24 09:35:00,30.72,30.82,30.58,30.71,66943.90911857186,15.6302,15.6811,15.559,15.6251,66943.9091
2008-01-24 09:40:00,30.72,30.96,30.72,30.96,80839.84176894209,15.6302,15.7523,15.6302,15.7523,80839.8418
2008-01-24 09:45:00,30.96,30.96,30.59,30.61,52236.53514555229,15.7523,15.7523,15.5641,15.5743,52236.5351
2008-01-24 09:50:00,30.59,30.74,30.59,30.73,70493.9649051628,15.5641,15.6404,15.5641,15.6353,70493.9649
2008-01-24 09:55:00,30.74,30.75,30.44,30.45,50106.501673597726,15.6404,15.6455,15.4878,15.4929,50106.5017
2008-01-24 10:00:00,30.44,30.6,30.41,30.59,77999.79713966933,15.4878,15.5692,15.4725,15.5641,77999.7971
2008-01-24 10:05:00,30.58,30.58,30.28,30.29,54975.14960949386,15.559,15.559,15.4064,15.4115,54975.1496
2008-01-24 10:10:00,30.3,30.38,30.07,30.07,67248.19961456537,15.4165,15.4572,15.2995,15.2995,67248.1996
2008-01-24 10:15:00,30.04,30.26,30.0,30.2,48179.32853230551,15.2843,15.3962,15.2639,15.3657,48179.3285
2008-01-24 10:20:00,30.2,30.24,30.04,30.18,58018.05456942895,15.3657,15.386,15.2843,15.3555,58018.0546
2008-01-24 10:25:00,30.17,30.29,30.16,30.23,55583.73060148088,15.3504,15.4115,15.3453,15.3809,55583.7306
2008-01-24 10:30:00,30.23,30.31,30.08,30.27,44832.13307637692,15.3809,15.4216,15.3046,15.4013,44832.1331
2008-01-24 10:35:00,30.27,30.47,30.25,30.42,36109.13885789634,15.4013,15.503,15.3911,15.4776,36109.1389
2008-01-24 10:40:00,30.44,30.51,30.38,30.5,38340.60249518207,15.4878,15.5234,15.4572,15.5183,38340.6025
2008-01-24 10:45:00,30.48,30.6,30.4,30.57,39760.62480981844,15.5081,15.5692,15.4674,15.5539,39760.6248
2008-01-24 10:50:00,30.56,30.58,30.53,30.57,54366.56861750685,15.5488,15.559,15.5336,15.5539,54366.5686
2008-01-24 10:55:00,30.56,30.62,30.54,30.55,49700.78101227305,15.5488,15.5794,15.5387,15.5437,49700.781
2008-01-24 11:00:00,30.56,30.56,30.35,30.44,46049.29506035095,15.5488,15.5488,15.442,15.4878,46049.2951
2008-01-24 11:05:00,30.43,30.51,30.41,30.48,28907.597119383303,15.4827,15.5234,15.4725,15.5081,28907.5971
2008-01-24 11:10:00,30.5,30.65,30.48,30.58,34486.256212597626,15.5183,15.5946,15.5081,15.559,34486.2562
2008-01-24 11:15:00,30.56,30.64,30.55,30.57,29414.74794603915,15.5488,15.5895,15.5437,15.5539,29414.7479
2008-01-24 11:20:00,30.57,30.64,30.55,30.6,25864.69215944822,15.5539,15.5895,15.5437,15.5692,25864.6922
2008-01-24 11:25:00,30.61,30.79,30.6,30.79,31747.64174865605,15.5743,15.6659,15.5692,15.6659,31747.6417
2008-01-24 11:30:00,30.79,30.82,30.71,30.77,36717.71984988335,15.6659,15.6811,15.6251,15.6557,36717.7198
2008-01-24 11:35:00,30.77,30.87,30.73,30.82,30936.200426006693,15.6557,15.7066,15.6353,15.6811,30936.2004
2008-01-24 11:40:00,30.82,30.86,30.77,30.84,28400.44629272745,15.6811,15.7015,15.6557,15.6913,28400.4463
2008-01-24 11:45:00,30.84,30.94,30.83,30.9,35399.12770057815,15.6913,15.7422,15.6862,15.7218,35399.1277
2008-01-24 11:50:00,30.9,31.07,30.88,30.95,63393.85333198093,15.7218,15.8083,15.7116,15.7473,63393.8533
2008-01-24 11:55:00,30.94,30.95,30.81,30.83,24647.530175474185,15.7422,15.7473,15.676,15.6862,24647.5302
2008-01-24 12:00:00,30.8,30.8,30.7,30.71,34790.54670859114,15.6709,15.6709,15.6201,15.6251,34790.5467
2008-01-24 12:05:00,30.7,30.72,30.63,30.67,27690.435135409272,15.6201,15.6302,15.5844,15.6048,27690.4351
2008-01-24 12:10:00,30.68,30.69,30.63,30.63,10650.167359772797,15.6099,15.615,15.5844,15.5844,10650.1674
2008-01-24 12:15:00,30.63,30.69,30.57,30.69,30631.909930013186,15.5844,15.615,15.5539,15.615,30631.9099
2008-01-24 12:20:00,30.7,30.71,30.58,30.59,19677.45207424688,15.6201,15.6251,15.559,15.5641,19677.4521
2008-01-24 12:25:00,30.6,30.61,30.56,30.57,20590.323562227408,15.5692,15.5743,15.5488,15.5539,20590.3236
2008-01-24 12:30:00,30.58,30.63,30.57,30.63,23430.36819150015,15.559,15.5844,15.5539,15.5844,23430.3682
2008-01-24 12:35:00,30.63,30.63,30.55,30.56,126584.84633329952,15.5844,15.5844,15.5437,15.5488,126584.8463
2008-01-24 12:40:00,30.56,30.59,30.56,30.58,24444.669844811848,15.5488,15.5641,15.5488,15.559,24444.6698
2008-01-24 12:45:00,30.59,30.65,30.56,30.61,26067.55249011056,15.5641,15.5946,15.5488,15.5743,26067.5525
2008-01-24 12:50:00,30.62,30.63,30.56,30.59,22923.217364844302,15.5794,15.5844,15.5488,15.5641,22923.2174
2008-01-24 12:55:00,30.59,30.68,30.59,30.68,22111.77604219495,15.5641,15.6099,15.5641,15.6099,22111.776
2008-01-24 13:00:00,30.68,30.72,30.58,30.61,41586.36778577949,15.6099,15.6302,15.559,15.5743,41586.3678
2008-01-24 13:05:00,30.59,30.64,30.55,30.57,45440.71406836393,15.5641,15.5895,15.5437,15.5539,45440.7141
2008-01-24 13:10:00,30.58,30.77,30.56,30.74,43412.11076174054,15.559,15.6557,15.5488,15.6404,43412.1108
2008-01-24 13:15:00,30.75,30.77,30.7,30.71,37224.870676539205,15.6455,15.6557,15.6201,15.6251,37224.8707
2008-01-24 13:20:00,30.71,30.8,30.7,30.73,31544.781417993712,15.6251,15.6709,15.6201,15.6353,31544.7814
2008-01-24 13:25:00,30.73,30.8,30.67,30.68,27183.284308753424,15.6353,15.6709,15.6048,15.6099,27183.2843
2008-01-24 13:30:00,30.68,30.73,30.62,30.66,26676.13348209757,15.6099,15.6353,15.5794,15.5997,26676.1335
2008-01-24 13:35:00,30.67,30.75,30.66,30.75,18967.440916928696,15.6048,15.6455,15.5997,15.6455,18967.4409
2008-01-24 13:40:00,30.75,30.9,30.71,30.85,38746.32315650675,15.6455,15.7218,15.6251,15.6964,38746.3232
2008-01-24 13:45:00,30.84,30.89,30.84,30.86,17750.27893295466,15.6913,15.7167,15.6913,15.7015,17750.2789
2008-01-24 13:50:00,30.87,30.99,30.86,30.98,30023.32893802617,15.7066,15.7676,15.7015,15.7625,30023.3289
2008-01-24 13:55:00,30.98,30.98,30.87,30.92,21097.474388883253,15.7625,15.7625,15.7066,15.732,21097.4744
2008-01-24 14:00:00,30.92,30.92,30.83,30.9,25560.40166345471,15.732,15.732,15.6862,15.7218,25560.4017
2008-01-24 14:05:00,30.91,31.07,30.9,31.0,35703.41819657166,15.7269,15.8083,15.7218,15.7727,35703.4182
2008-01-24 14:10:00,31.0,31.05,30.88,30.97,22111.77604219495,15.7727,15.7981,15.7116,15.7574,22111.776
2008-01-24 14:15:00,30.97,31.03,30.91,30.91,25763.26199411705,15.7574,15.788,15.7269,15.7269,25763.262
2008-01-24 14:20:00,30.91,31.08,30.91,31.06,22213.20620752612,15.7269,15.8134,15.7269,15.8032,22213.2062
2008-01-24 14:25:00,31.06,31.11,30.97,31.03,34384.826047266455,15.8032,15.8287,15.7574,15.788,34384.826
2008-01-24 14:30:00,31.04,31.07,30.96,31.0,39152.04381783142,15.7931,15.8083,15.7523,15.7727,39152.0438
2008-01-24 14:35:00,31.01,31.13,31.01,31.13,67349.62977989654,15.7778,15.8388,15.7778,15.8388,67349.6298
2008-01-24 14:40:00,31.14,31.23,31.11,31.15,96155.79673394868,15.8439,15.8897,15.8287,15.849,96155.7967
2008-01-24 14:45:00,31.15,31.2,31.06,31.09,48077.89836697434,15.849,15.8745,15.8032,15.8185,48077.8984
2008-01-24 14:50:00,31.08,31.12,30.98,31.01,40470.63596713663,15.8134,15.8338,15.7625,15.7778,40470.636
2008-01-24 14:55:00,31.01,31.04,30.87,30.96,50715.08266558475,15.7778,15.7931,15.7066,15.7523,50715.0827
2008-01-24 15:00:00,30.96,31.05,30.88,31.04,66639.61862257836,15.7523,15.7981,15.7116,15.7931,66639.6186
2008-01-24 15:05:00,31.04,31.05,30.97,30.99,47063.59671366264,15.7931,15.7981,15.7574,15.7676,47063.5967
2008-01-24 15:10:00,31.0,31.05,30.95,30.97,33979.10538594178,15.7727,15.7981,15.7473,15.7574,33979.1054
2008-01-24 15:15:00,30.97,30.97,30.9,30.93,57612.33390810427,15.7574,15.7574,15.7218,15.7371,57612.3339
2008-01-24 15:20:00,30.93,31.01,30.93,31.01,59742.36738005883,15.7371,15.7778,15.7371,15.7778,59742.3674
2008-01-24 15:25:00,31.01,31.05,30.94,30.94,72623.99837711736,15.7778,15.7981,15.7422,15.7422,72623.9984
2008-01-24 15:30:00,30.94,30.99,30.94,30.98,54569.42894816919,15.7422,15.7676,15.7422,15.7625,54569.4289
2008-01-24 15:35:00,30.98,31.01,30.95,31.0,57612.33390810427,15.7625,15.7778,15.7473,15.7727,57612.3339
2008-01-24 15:40:00,30.99,31.16,30.99,31.11,129424.89096257227,15.7676,15.8541,15.7676,15.8287,129424.891
2008-01-24 15:45:00,31.11,31.14,31.0,31.07,123846.23186935794,15.8287,15.8439,15.7727,15.8083,123846.2319
2008-01-24 15:50:00,31.07,31.09,30.99,31.02,156303.88477533218,15.8083,15.8185,15.7676,15.7829,156303.8848
2008-01-24 15:55:00,31.02,31.03,30.96,31.0,211583.3248808196,15.7829,15.788,15.7523,15.7727,211583.3249
2008-01-25 09:30:00,31.06,31.3,31.06,31.24,50106.501673597726,15.8032,15.9253,15.8032,15.8948,50106.5017
2008-01-25 09:35:00,31.27,31.46,31.25,31.45,75159.75251039659,15.9101,16.0067,15.8999,16.0017,75159.7525
2008-01-25 09:40:00,31.45,31.49,31.28,31.47,27487.57480474693,16.0017,16.022,15.9152,16.0118,27487.5748
2008-01-25 09:45:00,31.48,31.48,31.42,31.48,22821.78719951313,16.0169,16.0169,15.9864,16.0169,22821.7872
2008-01-25 09:50:00,31.49,31.52,31.37,31.48,33979.10538594178,16.022,16.0373,15.961,16.0169,33979.1054
2008-01-25 09:55:00,31.47,31.5,31.42,31.47,22517.496703519628,16.0118,16.0271,15.9864,16.0118,22517.4967
2008-01-25 10:00:00,31.45,31.55,31.38,31.51,74652.60168374075,16.0017,16.0525,15.966,16.0322,74652.6017
2008-01-25 10:05:00,31.51,31.52,31.38,31.45,24444.669844811848,16.0322,16.0373,15.966,16.0017,24444.6698
2008-01-25 10:10:00,31.43,31.57,31.41,31.57,28197.58596206512,15.9915,16.0627,15.9813,16.0627,28197.586
2008-01-25 10:15:00,31.57,31.57,31.41,31.43,35906.278527234,16.0627,16.0627,15.9813,15.9915,35906.2785
2008-01-25 10:20:00,31.42,31.43,31.32,31.33,34181.96571660412,15.9864,15.9915,15.9355,15.9406,34181.9657
2008-01-25 10:25:00,31.33,31.5,31.32,31.36,29516.17811137032,15.9406,16.0271,15.9355,15.9559,29516.1781
2008-01-25 10:30:00,31.36,31.38,31.23,31.23,47469.31737498733,15.9559,15.966,15.8897,15.8897,47469.3174
2008-01-25 10:35:00,31.23,31.43,31.23,31.36,22314.636372857287,15.8897,15.9915,15.8897,15.9559,22314.6364
2008-01-25 10:40:00,31.36,31.43,31.15,31.42,69175.37275585759,15.9559,15.9915,15.849,15.9864,69175.3728
2008-01-25 10:45:00,31.42,31.47,31.37,31.43,130236.33228522162,15.9864,16.0118,15.961,15.9915,130236.3323
2008-01-25 10:50:00,31.45,31.54,31.39,31.53,29110.457450045644,16.0017,16.0475,15.9711,16.0424,29110.4575
2008-01-25 10:55:00,31.51,31.51,31.33,31.4,54873.71944416269,16.0322,16.0322,15.9406,15.9762,54873.7194
2008-01-25 11:00:00,31.38,31.54,31.36,31.46,59945.22771072117,15.966,16.0475,15.9559,16.0067,59945.2277
2008-01-25 11:05:00,31.45,31.54,31.45,31.49,123339.0810427021,16.0017,16.0475,16.0017,16.022,123339.081
2008-01-25 11:10:00,31.49,31.53,31.39,31.41,61263.81986002637,16.022,16.0424,15.9711,15.9813,61263.8199
2008-01-25 11:15:00,31.41,31.52,31.38,31.5,47976.46820164317,15.9813,16.0373,15.966,16.0271,47976.4682
2008-01-25 11:20:00,31.49,31.6,31.47,31.51,170605.5380870271,16.022,16.078,16.0118,16.0322,170605.5381
2008-01-25 11:25:00,31.52,31.56,31.39,31.47,148595.1922101633,16.0373,16.0576,15.9711,16.0118,148595.1922
2008-01-25 11:30:00,31.46,31.61,31.44,31.54,97778.6793792474,16.0067,16.0831,15.9966,16.0475,97778.6794
2008-01-25 11:35:00,31.54,31.78,31.52,31.67,92504.31078202656,16.0475,16.1696,16.0373,16.1136,92504.3108
2008-01-25 11:40:00,31.66,31.76,31.63,31.69,36413.42935388985,16.1085,16.1594,16.0932,16.1238,36413.4294
2008-01-25 11:45:00,31.68,31.77,31.67,31.72,35906.278527234,16.1187,16.1645,16.1136,16.139,35906.2785
2008-01-25 11:50:00,31.71,31.78,31.71,31.75,28603.306623389795,16.1339,16.1696,16.1339,16.1543,28603.3066
2008-01-25 11:55:00,31.75,31.79,31.72,31.76,24647.530175474185,16.1543,16.1746,16.139,16.1594,24647.5302
2008-01-25 12:00:00,31.76,31.79,31.68,31.68,26473.27315143524,16.1594,16.1746,16.1187,16.1187,26473.2732
2008-01-25 12:05:00,31.69,31.78,31.69,31.76,15924.53595699361,16.1238,16.1696,16.1238,16.1594,15924.536
2008-01-25 12:10:00,31.75,31.78,31.73,31.78,17445.988436961154,16.1543,16.1696,16.1441,16.1696,17445.9884
2008-01-25 12:15:00,31.77,31.78,31.61,31.61,42296.37894309768,16.1645,16.1696,16.0831,16.0831,42296.3789
2008-01-25 12:20:00,31.62,31.62,31.56,31.61,16837.407444974135,16.0882,16.0882,16.0576,16.0831,16837.4074
2008-01-25 12:25:00,31.62,31.64,31.61,31.63,13591.642154376712,16.0882,16.0983,16.0831,16.0932,13591.6422
2008-01-25 12:30:00,31.64,31.64,31.47,31.49,48889.339689623695,16.0983,16.0983,16.0118,16.022,48889.3397
2008-01-25 12:35:00,31.48,31.57,31.41,31.41,40064.91530581195,16.0169,16.0627,15.9813,15.9813,40064.9153
2008-01-25 12:40:00,31.42,31.5,31.39,31.5,27183.284308753424,15.9864,16.0271,15.9711,16.0271,27183.2843
2008-01-25 12:45:00,31.51,31.56,31.24,31.26,72319.70788112385,16.0322,16.0576,15.8948,15.905,72319.7079
2008-01-25 12:50:00,31.27,31.28,31.1,31.2,59742.36738005883,15.9101,15.9152,15.8236,15.8745,59742.3674
2008-01-25 12:55:00,31.18,31.18,31.04,31.12,45237.85373770159,15.8643,15.8643,15.7931,15.8338,45237.8537
2008-01-25 13:00:00,31.12,31.17,30.94,30.99,61770.970686682216,15.8338,15.8592,15.7422,15.7676,61770.9707
2008-01-25 13:05:00,31.0,31.11,30.99,31.03,94127.19342732528,15.7727,15.8287,15.7676,15.788,94127.1934
2008-01-25 13:10:00,31.04,31.17,31.03,31.13,30834.770260675527,15.7931,15.8592,15.788,15.8388,30834.7703
2008-01-25 13:15:00,31.12,31.18,31.09,31.15,30631.909930013186,15.8338,15.8643,15.8185,15.849,30631.9099
2008-01-25 13:20:00,31.15,31.23,31.1,31.11,27487.57480474693,15.849,15.8897,15.8236,15.8287,27487.5748
2008-01-25 13:25:00,31.11,31.12,31.01,31.06,27183.284308753424,15.8287,15.8338,15.7778,15.8032,27183.2843
2008-01-25 13:30:00,31.07,31.11,30.94,30.95,36514.85951922102,15.8083,15.8287,15.7422,15.7473,36514.8595
2008-01-25 13:35:00,30.95,30.95,30.84,30.92,33573.3847246171,15.7473,15.7473,15.6913,15.732,33573.3847
2008-01-25 13:40:00,30.94,31.05,30.89,31.01,30733.34009534436,15.7422,15.7981,15.7167,15.7778,30733.3401
2008-01-25 13:45:00,31.01,31.04,30.81,30.82,31646.211583324883,15.7778,15.7931,15.676,15.6811,31646.2116
2008-01-25 13:50:00,30.83,30.84,30.68,30.72,43614.97109240288,15.6862,15.6913,15.6099,15.6302,43614.9711
2008-01-25 13:55:00,30.72,30.91,30.72,30.86,27284.714474084594,15.6302,15.7269,15.6302,15.7015,27284.7145
2008-01-25 14:00:00,30.86,30.91,30.83,30.9,23531.79835683132,15.7015,15.7269,15.6862,15.7218,23531.7984
2008-01-25 14:05:00,30.9,31.0,30.85,30.95,80434.12110761741,15.7218,15.7727,15.6964,15.7473,80434.1211
2008-01-25 14:10:00,30.95,31.13,30.95,31.11,61466.68019068871,15.7473,15.8388,15.7473,15.8287,61466.6802
2008-01-25 14:15:00,31.11,31.16,31.03,31.05,40267.77563647429,15.8287,15.8541,15.788,15.7981,40267.7756
2008-01-25 14:20:00,31.05,31.14,31.02,31.12,37630.59133786388,15.7981,15.8439,15.7829,15.8338,37630.5913
2008-01-25 14:25:00,31.12,31.12,30.97,31.0,39354.90414849376,15.8338,15.8338,15.7574,15.7727,39354.9041
2008-01-25 14:30:00,31.02,31.14,31.02,31.07,32051.93224464956,15.7829,15.8439,15.7829,15.8083,32051.9322
2008-01-25 14:35:00,31.07,31.16,31.06,31.12,40166.34547114312,15.8083,15.8541,15.8032,15.8338,40166.3455
2008-01-25 14:40:00,31.11,31.13,30.98,30.99,48077.89836697434,15.8287,15.8388,15.7625,15.7676,48077.8984
2008-01-25 14:45:00,30.99,31.03,30.94,30.99,47266.45704432498,15.7676,15.788,15.7422,15.7676,47266.457
2008-01-25 14:50:00,31.0,31.04,30.94,31.01,55178.00994015621,15.7727,15.7931,15.7422,15.7778,55178.0099
2008-01-25 14:55:00,31.02,31.11,30.95,31.06,36920.580180545694,15.7829,15.8287,15.7473,15.8032,36920.5802
2008-01-25 15:00:00,31.06,31.15,31.03,31.14,78709.80829698752,15.8032,15.849,15.788,15.8439,78709.8083
2008-01-25 15:05:00,31.14,31.16,31.08,31.12,72421.13804645502,15.8439,15.8541,15.8134,15.8338,72421.138
2008-01-25 15:10:00,31.13,31.31,31.09,31.3,95648.64590729284,15.8388,15.9304,15.8185,15.9253,95648.6459
2008-01-25 15:15:00,31.3,31.43,31.27,31.38,65929.60746526017,15.9253,15.9915,15.9101,15.966,65929.6075
2008-01-25 15:20:00,31.37,31.45,31.35,31.4,46150.72522568212,15.961,16.0017,15.9508,15.9762,46150.7252
2008-01-25 15:25:00,31.39,31.39,31.27,31.3,43412.11076174054,15.9711,15.9711,15.9101,15.9253,43412.1108
2008-01-25 15:30:00,31.3,31.32,31.2,31.26,66943.90911857186,15.9253,15.9355,15.8745,15.905,66943.9091
2008-01-25 15:35:00,31.25,31.36,31.21,31.24,88447.1041687798,15.8999,15.9559,15.8795,15.8948,88447.1042
2008-01-25 15:40:00,31.26,31.32,31.24,31.25,77086.92565168881,15.905,15.9355,15.8948,15.8999,77086.9257
2008-01-25 15:45:00,31.25,31.26,31.1,31.12,131757.78476518916,15.8999,15.905,15.8236,15.8338,131757.7848
2008-01-25 15:50:00,31.12,31.14,31.05,31.12,174054.16370828683,15.8338,15.8439,15.7981,15.8338,174054.1637
2008-01-25 15:55:00,31.12,31.2,31.1,31.17,158839.6389086114,15.8338,15.8745,15.8236,15.8592,158839.6389
2008-01-28 09:30:00,31.18,31.3,30.85,30.89,54873.71944416269,15.8643,15.9253,15.6964,15.7167,54873.7194
2008-01-28 09:35:00,30.86,31.17,30.85,30.89,32559.08307130541,15.7015,15.8592,15.6964,15.7167,32559.0831
2008-01-28 09:40:00,30.94,30.97,30.73,30.94,43412.11076174054,15.7422,15.7574,15.6353,15.7422,43412.1108
2008-01-28 09:45:00,30.97,31.06,30.86,30.99,32761.943401967743,15.7574,15.8032,15.7015,15.7676,32761.9434
2008-01-28 09:50:00,30.97,31.11,30.97,31.05,22314.636372857287,15.7574,15.8287,15.7574,15.7981,22314.6364
2008-01-28 09:55:00,31.04,31.04,30.93,30.99,13388.781823714373,15.7931,15.7931,15.7371,15.7676,13388.7818
2008-01-28 10:00:00,30.96,30.96,30.63,30.8,51120.80332690942,15.7523,15.7523,15.5844,15.6709,51120.8033
2008-01-28 10:05:00,30.8,30.85,30.7,30.7,29719.03844203266,15.6709,15.6964,15.6201,15.6201,29719.0384
2008-01-28 10:10:00,30.71,30.84,30.71,30.77,21198.904554214423,15.6251,15.6913,15.6251,15.6557,21198.9046
2008-01-28 10:15:00,30.76,30.82,30.69,30.76,38644.89299117558,15.6506,15.6811,15.615,15.6506,38644.893
2008-01-28 10:20:00,30.77,30.92,30.76,30.89,58322.34506542246,15.6557,15.732,15.6506,15.7167,58322.3451
2008-01-28 10:25:00,30.89,30.96,30.86,30.96,39253.47398316259,15.7167,15.7523,15.7015,15.7523,39253.474
2008-01-28 10:30:00,30.95,31.07,30.83,30.92,81144.13226493559,15.7473,15.8083,15.6862,15.732,81144.1323
2008-01-28 10:35:00,30.94,30.97,30.76,30.82,52540.825641545794,15.7422,15.7574,15.6506,15.6811,52540.8256
2008-01-28 10:40:00,30.83,30.89,30.73,30.76,56800.89258545492,15.6862,15.7167,15.6353,15.6506,56800.8926
2008-01-28 10:45:00,30.76,30.83,30.7,30.79,90069.98681407851,15.6506,15.6862,15.6201,15.6659,90069.9868
2008-01-28 10:50:00,30.79,30.8,30.69,30.78,87331.37235013692,15.6659,15.6709,15.615,15.6608,87331.3724
2008-01-28 10:55:00,30.78,30.79,30.63,30.63,79115.5289583122,15.6608,15.6659,15.5844,15.5844,79115.529
2008-01-28 11:00:00,30.63,30.65,30.56,30.65,91794.2996247084,15.5844,15.5946,15.5488,15.5946,91794.2996
2008-01-28 11:05:00,30.65,30.72,30.6,30.69,52845.116137539306,15.5946,15.6302,15.5692,15.615,52845.1161
2008-01-28 11:10:00,30.7,30.79,30.7,30.74,35906.278527234,15.6201,15.6659,15.6201,15.6404,35906.2785
2008-01-28 11:15:00,30.76,30.76,30.58,30.58,34283.395881935285,15.6506,15.6506,15.559,15.559,34283.3959
2008-01-28 11:20:00,30.57,30.64,30.56,30.63,54772.28927883152,15.5539,15.5895,15.5488,15.5844,54772.2893
2008-01-28 11:25:00,30.62,30.69,30.61,30.64,21604.6252155391,15.5794,15.615,15.5743,15.5895,21604.6252
2008-01-28 11:30:00,30.63,30.79,30.61,30.7,59843.79754539,15.5844,15.6659,15.5743,15.6201,59843.7975
2008-01-28 11:35:00,30.69,30.77,30.67,30.74,40977.78679379248,15.615,15.6557,15.6048,15.6404,40977.7868
2008-01-28 11:40:00,30.75,30.75,30.69,30.69,64813.87564661731,15.6455,15.6455,15.615,15.615,64813.8756
2008-01-28 11:45:00,30.69,30.71,30.63,30.7,44527.8425803834,15.615,15.6251,15.5844,15.6201,44527.8426
2008-01-28 11:50:00,30.7,30.74,30.69,30.7,44020.69175372756,15.6201,15.6404,15.615,15.6201,44020.6918
2008-01-28 11:55:00,30.73,30.74,30.68,30.68,118977.5839334618,15.6353,15.6404,15.6099,15.6099,118977.5839
2008-01-28 12:00:00,30.68,30.76,30.68,30.73,28501.87645805863,15.6099,15.6506,15.6099,15.6353,28501.8765
2008-01-28 12:05:00,30.72,30.73,30.59,30.61,40166.34547114312,15.6302,15.6353,15.5641,15.5743,40166.3455
2008-01-28 12:10:00,30.6,30.62,30.57,30.57,13997.36281570139,15.5692,15.5794,15.5539,15.5539,13997.3628
2008-01-28 12:15:00,30.56,30.59,30.47,30.49,71406.83639314333,15.5488,15.5641,15.503,15.5132,71406.8364
2008-01-28 12:20:00,30.48,30.53,30.46,30.51,25053.250836798863,15.5081,15.5336,15.4979,15.5234,25053.2508
2008-01-28 12:25:00,30.5,30.51,30.4,30.41,48889.339689623695,15.5183,15.5234,15.4674,15.4725,48889.3397
2008-01-28 12:30:00,30.41,30.47,30.38,30.41,82564.15457957197,15.4725,15.503,15.4572,15.4725,82564.1546
2008-01-28 12:35:00,30.41,30.41,30.33,30.36,49497.92068161071,15.4725,15.4725,15.4318,15.4471,49497.9207
2008-01-28 12:40:00,30.36,30.42,30.34,30.42,30631.909930013186,15.4471,15.4776,15.4369,15.4776,30631.9099
2008-01-28 12:45:00,30.41,30.47,30.36,30.45,38036.31199918856,15.4725,15.503,15.4471,15.4929,38036.312
2008-01-28 12:50:00,30.45,30.45,30.39,30.42,25458.97149812354,15.4929,15.4929,15.4623,15.4776,25458.9715
2008-01-28 12:55:00,30.4,30.45,30.39,30.43,28907.597119383303,15.4674,15.4929,15.4623,15.4827,28907.5971
2008-01-28 13:00:00,30.44,30.55,30.43,30.55,59742.36738005883,15.4878,15.5437,15.4827,15.5437,59742.3674
2008-01-28 13:05:00,30.55,30.63,30.52,30.54,63393.85333198093,15.5437,15.5844,15.5285,15.5387,63393.8533
2008-01-28 13:10:00,30.54,30.61,30.5,30.57,57713.76407343544,15.5387,15.5743,15.5183,15.5539,57713.7641
2008-01-28 13:15:00,30.58,30.62,30.55,30.61,53250.83679886398,15.559,15.5794,15.5437,15.5743,53250.8368
2008-01-28 13:20:00,30.61,30.67,30.58,30.63,51323.66365757176,15.5743,15.6048,15.559,15.5844,51323.6637
2008-01-28 13:25:00,30.61,30.63,30.54,30.6,26067.55249011056,15.5743,15.5844,15.5387,15.5692,26067.5525
2008-01-28 13:30:00,30.61,30.66,30.57,30.58,26574.703316766405,15.5743,15.5997,15.5539,15.559,26574.7033
2008-01-28 13:35:00,30.57,30.6,30.54,30.54,65523.88680393549,15.5539,15.5692,15.5387,15.5387,65523.8868
2008-01-28 13:40:00,30.54,30.57,30.46,30.51,76985.49548635764,15.5387,15.5539,15.4979,15.5234,76985.4955
2008-01-28 13:45:00,30.5,30.52,30.42,30.5,71711.12688913682,15.5183,15.5285,15.4776,15.5183,71711.1269
2008-01-28 13:50:00,30.5,30.61,30.49,30.6,56496.602089461405,15.5183,15.5743,15.5132,15.5692,56496.6021
2008-01-28 13:55:00,30.6,30.69,30.58,30.65,80535.55127294858,15.5692,15.615,15.559,15.5946,80535.5513
2008-01-28 14:00:00,30.65,30.72,30.64,30.71,94330.05375798764,15.5946,15.6302,15.5895,15.6251,94330.0538
2008-01-28 14:05:00,30.71,30.72,30.68,30.69,54265.13845217568,15.6251,15.6302,15.6099,15.615,54265.1385
2008-01-28 14:10:00,30.7,30.75,30.63,30.65,74754.03184907191,15.6201,15.6455,15.5844,15.5946,74754.0318
2008-01-28 14:15:00,30.65,30.78,30.64,30.7,142407.95212496197,15.5946,15.6608,15.5895,15.6201,142407.9521
2008-01-28 14:20:00,30.7,30.72,30.67,30.69,79825.54011563039,15.6201,15.6302,15.6048,15.615,79825.5401
2008-01-28 14:25:00,30.7,30.76,30.69,30.73,76579.77482503296,15.6201,15.6506,15.615,15.6353,76579.7748
2008-01-28 14:30:00,30.73,30.83,30.71,30.82,89461.40582209149,15.6353,15.6862,15.6251,15.6811,89461.4058
2008-01-28 14:35:00,30.83,30.87,30.8,30.86,70291.10457450045,15.6862,15.7066,15.6709,15.7015,70291.1046
2008-01-28 14:40:00,30.86,30.86,30.69,30.7,84491.32772086418,15.7015,15.7015,15.615,15.6201,84491.3277
2008-01-28 14:45:00,30.7,30.74,30.61,30.64,51222.23349224059,15.6201,15.6404,15.5743,15.5895,51222.2335
2008-01-28 14:50:00,30.63,30.68,30.56,30.67,66233.89796125368,15.5844,15.6099,15.5488,15.6048,66233.898
2008-01-28 14:55:00,30.67,30.72,30.65,30.68,43107.82026574703,15.6048,15.6302,15.5946,15.6099,43107.8203
2008-01-28 15:00:00,30.7,30.73,30.66,30.67,87128.5120194746,15.6201,15.6353,15.5997,15.6048,87128.512
2008-01-28 15:05:00,30.66,30.69,30.61,30.63,148290.9017141698,15.5997,15.615,15.5743,15.5844,148290.9017
2008-01-28 15:10:00,30.63,30.66,30.55,30.55,95952.93640328634,15.5844,15.5997,15.5437,15.5437,95952.9364
2008-01-28 15:15:00,30.55,30.61,30.47,30.48,151130.94634344254,15.5437,15.5743,15.503,15.5081,151130.9463
2008-01-28 15:20:00,30.49,30.58,30.42,30.56,193224.4649558779,15.5132,15.559,15.4776,15.5488,193224.465
2008-01-28 15:25:00,30.56,30.58,30.46,30.54,96764.37772593569,15.5488,15.559,15.4979,15.5387,96764.3777
2008-01-28 15:30:00,30.53,30.66,30.53,30.57,96155.79673394868,15.5336,15.5997,15.5336,15.5539,96155.7967
2008-01-28 15:35:00,30.57,30.73,30.53,30.71,143726.54427426716,15.5539,15.6353,15.5336,15.6251,143726.5443
2008-01-28 15:40:00,30.72,30.86,30.72,30.86,144740.84592757886,15.6302,15.7015,15.6302,15.7015,144740.8459
2008-01-28 15:45:00,30.86,30.86,30.7,30.72,131554.92443452682,15.7015,15.7015,15.6201,15.6302,131554.9244
2008-01-28 15:50:00,30.7,30.76,30.67,30.76,147276.6000608581,15.6201,15.6506,15.6048,15.6506,147276.6001
2008-01-28 15:55:00,30.76,30.83,30.71,30.77,366568.61750684655,15.6506,15.6862,15.6251,15.6557,366568.6175
2008-01-29 09:30:00,31.22,31.22,30.75,30.88,98590.12070189674,15.8846,15.8846,15.6455,15.7116,98590.1207
2008-01-29 09:35:00,30.85,31.34,30.67,31.17,126179.12567197483,15.6964,15.9457,15.6048,15.8592,126179.1257
2008-01-29 09:40:00,31.22,31.25,30.96,31.01,60148.08804138351,15.8846,15.8999,15.7523,15.7778,60148.088
2008-01-29 09:45:00,31.02,31.08,30.98,31.07,50207.9318389289,15.7829,15.8134,15.7625,15.8083,50207.9318
2008-01-29 09:50:00,31.08,31.09,30.97,31.06,45947.86489501978,15.8134,15.8185,15.7574,15.8032,45947.8649
2008-01-29 09:55:00,31.06,31.09,30.99,31.05,60858.0991987017,15.8032,15.8185,15.7676,15.7981,60858.0992
2008-01-29 10:00:00,31.05,31.13,30.88,31.06,73334.00953443554,15.7981,15.8388,15.7116,15.8032,73334.0095
2008-01-29 10:05:00,31.06,31.11,30.98,31.02,39862.05497514961,15.8032,15.8287,15.7625,15.7829,39862.055
2008-01-29 10:10:00,31.02,31.23,31.0,31.18,56902.32275078609,15.7829,15.8897,15.7727,15.8643,56902.3228
2008-01-29 10:15:00,31.17,31.17,31.05,31.05,33776.24505527944,15.8592,15.8592,15.7981,15.7981,33776.2451
2008-01-29 10:20:00,31.05,31.2,31.05,31.12,38442.03266051324,15.7981,15.8745,15.7981,15.8338,38442.0327
2008-01-29 10:25:00,31.12,31.33,31.12,31.33,42093.518612435335,15.8338,15.9406,15.8338,15.9406,42093.5186
2008-01-29 10:30:00,31.33,31.53,31.3,31.4,81854.14342225378,15.9406,16.0424,15.9253,15.9762,81854.1434
2008-01-29 10:35:00,31.4,31.44,31.3,31.41,34993.40703925347,15.9762,15.9966,15.9253,15.9813,34993.407
2008-01-29 10:40:00,31.41,31.45,31.32,31.43,40470.63596713663,15.9813,16.0017,15.9355,15.9915,40470.636
2008-01-29 10:45:00,31.43,31.45,31.34,31.4,33674.81488994827,15.9915,16.0017,15.9457,15.9762,33674.8149
2008-01-29 10:50:00,31.4,31.42,31.34,31.34,42803.52976975353,15.9762,15.9864,15.9457,15.9457,42803.5298
2008-01-29 10:55:00,31.34,31.37,31.28,31.29,30327.61943401968,15.9457,15.961,15.9152,15.9203,30327.6194
2008-01-29 11:00:00,31.28,31.39,31.28,31.3,62480.98184400041,15.9152,15.9711,15.9152,15.9253,62480.9818
2008-01-29 11:05:00,31.31,31.35,31.27,31.3,47469.31737498733,15.9304,15.9508,15.9101,15.9253,47469.3174
2008-01-29 11:10:00,31.3,31.33,31.26,31.33,16837.407444974135,15.9253,15.9406,15.905,15.9406,16837.4074
2008-01-29 11:15:00,31.33,31.45,31.31,31.45,21706.05538087027,15.9406,16.0017,15.9304,16.0017,21706.0554
2008-01-29 11:20:00,31.45,31.54,31.41,31.42,38137.742164519725,16.0017,16.0475,15.9813,15.9864,38137.7422
2008-01-29 11:25:00,31.44,31.58,31.44,31.56,32356.22274064307,15.9966,16.0678,15.9966,16.0576,32356.2227
2008-01-29 11:30:00,31.56,31.57,31.55,31.57,19271.731412922203,16.0576,16.0627,16.0525,16.0627,19271.7314
2008-01-29 11:35:00,31.56,31.57,31.53,31.57,18358.85992494168,16.0576,16.0627,16.0424,16.0627,18358.8599
2008-01-29 11:40:00,31.57,31.57,31.53,31.53,15417.385130337763,16.0627,16.0627,16.0424,16.0424,15417.3851
2008-01-29 11:45:00,31.53,31.55,31.49,31.51,12273.050005071507,16.0424,16.0525,16.022,16.0322,12273.05
2008-01-29 11:50:00,31.51,31.54,31.51,31.54,14301.653311694898,16.0322,16.0475,16.0322,16.0475,14301.6533
2008-01-29 11:55:00,31.54,31.59,31.54,31.59,24444.669844811848,16.0475,16.0729,16.0475,16.0729,24444.6698
2008-01-29 12:00:00,31.58,31.62,31.55,31.6,25154.68100213004,16.0678,16.0882,16.0525,16.078,25154.681
2008-01-29 12:05:00,31.6,31.6,31.37,31.37,41890.658281773,16.078,16.078,15.961,15.961,41890.6583
2008-01-29 12:10:00,31.36,31.4,31.32,31.37,60350.948372045845,15.9559,15.9762,15.9355,15.961,60350.9484
2008-01-29 12:15:00,31.38,31.4,31.34,31.38,18967.440916928696,15.966,15.9762,15.9457,15.966,18967.4409
2008-01-29 12:20:00,31.38,31.42,31.34,31.34,16938.837610305305,15.966,15.9864,15.9457,15.9457,16938.8376
2008-01-29 12:25:00,31.34,31.34,31.21,31.25,39862.05497514961,15.9457,15.9457,15.8795,15.8999,39862.055
2008-01-29 12:30:00,31.25,31.33,31.21,31.24,27284.714474084594,15.8999,15.9406,15.8795,15.8948,27284.7145
2008-01-29 12:35:00,31.24,31.26,31.17,31.19,24748.960340805355,15.8948,15.905,15.8592,15.8694,24748.9603
2008-01-29 12:40:00,31.19,31.31,31.19,31.29,43919.26158839639,15.8694,15.9304,15.8694,15.9203,43919.2616
2008-01-29 12:45:00,31.29,31.43,31.29,31.41,30023.32893802617,15.9203,15.9915,15.9203,15.9813,30023.3289
2008-01-29 12:50:00,31.4,31.45,31.39,31.43,30327.61943401968,15.9762,16.0017,15.9711,15.9915,30327.6194
2008-01-29 12:55:00,31.43,31.44,31.39,31.43,17243.128106298813,15.9915,15.9966,15.9711,15.9915,17243.1281
2008-01-29 13:00:00,31.44,31.45,31.32,31.33,25560.40166345471,15.9966,16.0017,15.9355,15.9406,25560.4017
2008-01-29 13:05:00,31.33,31.38,31.29,31.35,19271.731412922203,15.9406,15.966,15.9203,15.9508,19271.7314
2008-01-29 13:10:00,31.35,31.37,31.29,31.29,28400.44629272745,15.9508,15.961,15.9203,15.9203,28400.4463
2008-01-29 13:15:00,31.28,31.28,31.24,31.26,61770.970686682216,15.9152,15.9152,15.8948,15.905,61770.9707
2008-01-29 13:20:00,31.26,31.26,31.24,31.25,13693.07231970788,15.905,15.905,15.8948,15.8999,13693.0723
2008-01-29 13:25:00,31.25,31.35,31.24,31.31,69378.23308651993,15.8999,15.9508,15.8948,15.9304,69378.2331
2008-01-29 13:30:00,31.31,31.34,31.31,31.33,28603.306623389795,15.9304,15.9457,15.9304,15.9406,28603.3066
2008-01-29 13:35:00,31.33,31.34,31.22,31.24,60046.65787605234,15.9406,15.9457,15.8846,15.8948,60046.6579
2008-01-29 13:40:00,31.22,31.26,31.22,31.24,24546.10001014301,15.8846,15.905,15.8846,15.8948,24546.1
2008-01-29 13:45:00,31.25,31.27,31.22,31.24,30631.909930013186,15.8999,15.9101,15.8846,15.8948,30631.9099
2008-01-29 13:50:00,31.24,31.26,31.21,31.23,20488.89339689624,15.8948,15.905,15.8795,15.8897,20488.8934
2008-01-29 13:55:00,31.22,31.26,31.12,31.13,78506.94796632518,15.8846,15.905,15.8338,15.8388,78506.948
2008-01-29 14:00:00,31.13,31.21,31.12,31.12,57308.04341211076,15.8388,15.8795,15.8338,15.8338,57308.0434
2008-01-29 14:05:00,31.12,31.16,31.1,31.15,48787.909524292525,15.8338,15.8541,15.8236,15.849,48787.9095
2008-01-29 14:10:00,31.15,31.22,31.13,31.16,41890.658281773,15.849,15.8846,15.8388,15.8541,41890.6583
2008-01-29 14:15:00,31.16,31.25,31.16,31.19,57612.33390810427,15.8541,15.8999,15.8541,15.8694,57612.3339
2008-01-29 14:20:00,31.2,31.2,31.12,31.17,58626.63556141596,15.8745,15.8745,15.8338,15.8592,58626.6356
2008-01-29 14:25:00,31.18,31.23,31.17,31.2,53656.55746018866,15.8643,15.8897,15.8592,15.8745,53656.5575
2008-01-29 14:30:00,31.19,31.24,31.19,31.23,36616.28968455218,15.8694,15.8948,15.8694,15.8897,36616.2897
2008-01-29 14:35:00,31.23,31.55,31.15,31.19,47875.038036312,15.8897,16.0525,15.849,15.8694,47875.038
2008-01-29 14:40:00,31.19,31.26,31.17,31.24,49092.20002028604,15.8694,15.905,15.8592,15.8948,49092.2
2008-01-29 14:45:00,31.24,31.28,31.22,31.26,49295.06035094837,15.8948,15.9152,15.8846,15.905,49295.0604
2008-01-29 14:50:00,31.27,31.34,31.27,31.3,23024.64753017548,15.9101,15.9457,15.9101,15.9253,23024.6475
2008-01-29 14:55:00,31.29,31.34,31.28,31.3,28704.73678872097,15.9203,15.9457,15.9152,15.9253,28704.7368
2008-01-29 15:00:00,31.29,31.39,31.29,31.38,32863.37356729891,15.9203,15.9711,15.9203,15.966,32863.3736
2008-01-29 15:05:00,31.39,31.52,31.38,31.51,35196.26736991581,15.9711,16.0373,15.966,16.0322,35196.2674
2008-01-29 15:10:00,31.51,31.52,31.44,31.49,64205.294654630285,16.0322,16.0373,15.9966,16.022,64205.2947
2008-01-29 15:15:00,31.49,31.55,31.47,31.55,62075.26118267573,16.022,16.0525,16.0118,16.0525,62075.2612
2008-01-29 15:20:00,31.55,31.64,31.54,31.61,114108.93599756568,16.0525,16.0983,16.0475,16.0831,114108.936
2008-01-29 15:25:00,31.62,31.65,31.59,31.6,52135.10498022112,16.0882,16.1034,16.0729,16.078,52135.105
2008-01-29 15:30:00,31.59,31.65,31.53,31.55,127497.71782128004,16.0729,16.1034,16.0424,16.0525,127497.7178
2008-01-29 15:35:00,31.54,31.64,31.53,31.61,117253.27112283192,16.0475,16.0983,16.0424,16.0831,117253.2711
2008-01-29 15:40:00,31.61,31.62,31.54,31.61,133887.8182371437,16.0831,16.0882,16.0475,16.0831,133887.8182
2008-01-29 15:45:00,31.61,31.61,31.55,31.56,123541.94137336445,16.0831,16.0831,16.0525,16.0576,123541.9414
2008-01-29 15:50:00,31.56,31.61,31.54,31.55,155898.1641140075,16.0576,16.0831,16.0475,16.0525,155898.1641
2008-01-29 15:55:00,31.55,31.57,31.49,31.51,213307.63769144943,16.0525,16.0627,16.022,16.0322,213307.6377
2008-01-30 09:30:00,31.35,31.62,31.35,31.53,28704.73678872097,15.9508,16.0882,15.9508,16.0424,28704.7368
2008-01-30 09:35:00,31.52,31.56,31.31,31.37,16025.96612232478,16.0373,16.0576,15.9304,15.961,16025.9661
2008-01-30 09:40:00,31.37,31.48,31.35,31.44,30733.34009534436,15.961,16.0169,15.9508,15.9966,30733.3401
2008-01-30 09:45:00,31.44,31.44,31.19,31.21,53960.847956182166,15.9966,15.9966,15.8694,15.8795,53960.848
2008-01-30 09:50:00,31.22,31.37,31.2,31.36,26168.982655441727,15.8846,15.961,15.8745,15.9559,26168.9827
2008-01-30 09:55:00,31.37,31.37,31.17,31.19,60046.65787605234,15.961,15.961,15.8592,15.8694,60046.6579
2008-01-30 10:00:00,31.21,31.28,31.2,31.23,35094.83720458464,15.8795,15.9152,15.8745,15.8897,35094.8372
2008-01-30 10:05:00,31.23,31.35,31.21,31.35,37630.59133786388,15.8897,15.9508,15.8795,15.9508,37630.5913
2008-01-30 10:10:00,31.35,31.49,31.35,31.36,38137.742164519725,15.9508,16.022,15.9508,15.9559,38137.7422
2008-01-30 10:15:00,31.35,31.41,31.2,31.41,35297.69753524698,15.9508,15.9813,15.8745,15.9813,35297.6975
2008-01-30 10:20:00,31.41,31.55,31.41,31.52,21604.6252155391,15.9813,16.0525,15.9813,16.0373,21604.6252
2008-01-30 10:25:00,31.52,31.53,31.44,31.46,33370.524393954765,16.0373,16.0424,15.9966,16.0067,33370.5244
2008-01-30 10:30:00,31.45,31.45,31.38,31.39,22821.78719951313,16.0017,16.0017,15.966,15.9711,22821.7872
2008-01-30 10:35:00,31.38,31.43,31.33,31.36,29617.60827670149,15.966,15.9915,15.9406,15.9559,29617.6083
2008-01-30 10:40:00,31.36,31.44,31.35,31.41,17243.128106298813,15.9559,15.9966,15.9508,15.9813,17243.1281
2008-01-30 10:45:00,31.4,31.44,31.37,31.37,36109.13885789634,15.9762,15.9966,15.961,15.961,36109.1389
2008-01-30 10:50:00,31.37,31.41,31.36,31.39,17243.128106298813,15.961,15.9813,15.9559,15.9711,17243.1281
2008-01-30 10:55:00,31.39,31.43,31.39,31.4,20387.463231565067,15.9711,15.9915,15.9711,15.9762,20387.4632
2008-01-30 11:00:00,31.4,31.41,31.3,31.32,31139.06075666904,15.9762,15.9813,15.9253,15.9355,31139.0608
2008-01-30 11:05:00,31.32,31.38,31.3,31.32,66132.46779592251,15.9355,15.966,15.9253,15.9355,66132.4678
2008-01-30 11:10:00,31.31,31.34,31.27,31.28,20387.463231565067,15.9304,15.9457,15.9101,15.9152,20387.4632
2008-01-30 11:15:00,31.29,31.31,31.27,31.3,14808.804138350746,15.9203,15.9304,15.9101,15.9253,14808.8041
2008-01-30 11:20:00,31.31,31.31,31.25,31.27,15721.67562633127,15.9304,15.9304,15.8999,15.9101,15721.6756
2008-01-30 11:25:00,31.27,31.31,31.26,31.29,16330.256618318288,15.9101,15.9304,15.905,15.9203,16330.2566
2008-01-30 11:30:00,31.29,31.3,31.27,31.29,30733.34009534436,15.9203,15.9253,15.9101,15.9203,30733.3401
2008-01-30 11:35:00,31.29,31.3,31.26,31.28,30124.759103357337,15.9203,15.9253,15.905,15.9152,30124.7591
2008-01-30 11:40:00,31.27,31.3,31.26,31.26,15518.815295668932,15.9101,15.9253,15.905,15.905,15518.8153
2008-01-30 11:45:00,31.26,31.36,31.26,31.36,17243.128106298813,15.905,15.9559,15.905,15.9559,17243.1281
2008-01-30 11:50:00,31.36,31.36,31.3,31.3,19576.02190891571,15.9559,15.9559,15.9253,15.9253,19576.0219
2008-01-30 11:55:00,31.28,31.29,31.21,31.28,13388.781823714373,15.9152,15.9203,15.8795,15.9152,13388.7818
2008-01-30 12:00:00,31.27,31.37,31.27,31.34,21198.904554214423,15.9101,15.961,15.9101,15.9457,21198.9046
2008-01-30 12:05:00,31.36,31.41,31.34,31.38,15823.10579166244,15.9559,15.9813,15.9457,15.966,15823.1058
2008-01-30 12:10:00,31.38,31.41,31.36,31.41,16228.826452987118,15.966,15.9813,15.9559,15.9813,16228.8265
2008-01-30 12:15:00,31.41,31.41,31.35,31.35,22213.20620752612,15.9813,15.9813,15.9508,15.9508,22213.2062
2008-01-30 12:20:00,31.36,31.37,31.31,31.33,15011.664469013083,15.9559,15.961,15.9304,15.9406,15011.6645
2008-01-30 12:25:00,31.32,31.36,31.28,31.3,57206.61324677959,15.9355,15.9559,15.9152,15.9253,57206.6132
2008-01-30 12:30:00,31.3,31.32,31.27,31.27,15721.67562633127,15.9253,15.9355,15.9101,15.9101,15721.6756
2008-01-30 12:35:00,31.27,31.3,31.25,31.26,14301.653311694898,15.9101,15.9253,15.8999,15.905,14301.6533
2008-01-30 12:40:00,31.26,31.3,31.26,31.26,17547.41860229232,15.905,15.9253,15.905,15.905,17547.4186
2008-01-30 12:45:00,31.27,31.28,31.25,31.27,9534.435541129931,15.9101,15.9152,15.8999,15.9101,9534.4355
2008-01-30 12:50:00,31.27,31.3,31.25,31.3,16533.116948980627,15.9101,15.9253,15.8999,15.9253,16533.1169
2008-01-30 12:55:00,31.31,31.32,31.29,31.3,7607.262399837712,15.9304,15.9355,15.9203,15.9253,7607.2624
2008-01-30 13:00:00,31.3,31.31,31.29,31.3,10751.597525103964,15.9253,15.9304,15.9203,15.9253,10751.5975
2008-01-30 13:05:00,31.32,31.33,31.27,31.31,27183.284308753424,15.9355,15.9406,15.9101,15.9304,27183.2843
2008-01-30 13:10:00,31.3,31.31,31.28,31.3,17953.139263617,15.9253,15.9304,15.9152,15.9253,17953.1393
2008-01-30 13:15:00,31.3,31.34,31.29,31.34,13693.07231970788,15.9253,15.9457,15.9203,15.9457,13693.0723
2008-01-30 13:20:00,31.33,31.35,31.3,31.32,16634.547114311797,15.9406,15.9508,15.9253,15.9355,16634.5471
2008-01-30 13:25:00,31.33,31.41,31.32,31.37,14808.804138350746,15.9406,15.9813,15.9355,15.961,14808.8041
2008-01-30 13:30:00,31.36,31.37,31.31,31.31,28704.73678872097,15.9559,15.961,15.9304,15.9304,28704.7368
2008-01-30 13:35:00,31.32,31.34,31.3,31.32,11867.329343746833,15.9355,15.9457,15.9253,15.9355,11867.3293
2008-01-30 13:40:00,31.33,31.34,31.29,31.33,18054.56942894817,15.9406,15.9457,15.9203,15.9406,18054.5694
2008-01-30 13:45:00,31.33,31.38,31.29,31.36,20184.60290090273,15.9406,15.966,15.9203,15.9559,20184.6029
2008-01-30 13:50:00,31.37,31.37,31.29,31.31,27690.435135409272,15.961,15.961,15.9203,15.9304,27690.4351
2008-01-30 13:55:00,31.31,31.37,31.29,31.3,21807.48554620144,15.9304,15.961,15.9203,15.9253,21807.4855
2008-01-30 14:00:00,31.29,31.42,31.29,31.4,22111.77604219495,15.9203,15.9864,15.9203,15.9762,22111.776
2008-01-30 14:05:00,31.4,31.48,31.39,31.46,44527.8425803834,15.9762,16.0169,15.9711,16.0067,44527.8426
2008-01-30 14:10:00,31.46,31.68,31.45,31.68,33674.81488994827,16.0067,16.1187,16.0017,16.1187,33674.8149
2008-01-30 14:15:00,31.68,31.95,31.53,31.87,169591.23643371538,16.1187,16.2561,16.0424,16.2154,169591.2364
2008-01-30 14:20:00,31.86,31.96,31.53,31.81,127396.28765594888,16.2103,16.2611,16.0424,16.1848,127396.2877
2008-01-30 14:25:00,31.83,32.04,31.79,31.95,125266.25418399432,16.195,16.3018,16.1746,16.2561,125266.2542
2008-01-30 14:30:00,31.95,32.04,31.65,31.66,109950.29921898773,16.2561,16.3018,16.1034,16.1085,109950.2992
2008-01-30 14:35:00,31.65,31.71,31.53,31.64,88954.25499543564,16.1034,16.1339,16.0424,16.0983,88954.255
2008-01-30 14:40:00,31.64,31.81,31.6,31.7,76376.91449437062,16.0983,16.1848,16.078,16.1289,76376.9145
2008-01-30 14:45:00,31.69,31.79,31.56,31.75,33269.094228623595,16.1238,16.1746,16.0576,16.1543,33269.0942
2008-01-30 14:50:00,31.74,31.84,31.72,31.83,33066.233897961254,16.1492,16.2001,16.139,16.195,33066.2339
2008-01-30 14:55:00,31.84,31.93,31.75,31.92,38442.03266051324,16.2001,16.2459,16.1543,16.2408,38442.0327
2008-01-30 15:00:00,31.94,32.04,31.93,31.99,46759.30621766914,16.251,16.3018,16.2459,16.2764,46759.3062
2008-01-30 15:05:00,32.0,32.06,31.9,31.9,83984.17689420834,16.2815,16.312,16.2306,16.2306,83984.1769
2008-01-30 15:10:00,31.9,31.92,31.77,31.82,37529.16117253271,16.2306,16.2408,16.1645,16.1899,37529.1612
2008-01-30 15:15:00,31.81,31.82,31.64,31.67,58626.63556141596,16.1848,16.1899,16.0983,16.1136,58626.6356
2008-01-30 15:20:00,31.69,31.86,31.65,31.7,75565.47317172127,16.1238,16.2103,16.1034,16.1289,75565.4732
2008-01-30 15:25:00,31.7,31.77,31.66,31.71,46252.155391013286,16.1289,16.1645,16.1085,16.1339,46252.1554
2008-01-30 15:30:00,31.7,31.79,31.59,31.59,42702.09960442236,16.1289,16.1746,16.0729,16.0729,42702.0996
2008-01-30 15:35:00,31.58,31.62,31.33,31.41,72218.27771579268,16.0678,16.0882,15.9406,15.9813,72218.2777
2008-01-30 15:40:00,31.4,31.59,31.4,31.41,121614.76823207222,15.9762,16.0729,15.9762,15.9813,121614.7682
2008-01-30 15:45:00,31.4,31.5,31.29,31.45,100415.8636778578,15.9762,16.0271,15.9203,16.0017,100415.8637
2008-01-30 15:50:00,31.49,31.53,31.28,31.3,110457.45004564358,16.022,16.0424,15.9152,15.9253,110457.45
2008-01-30 15:55:00,31.3,31.38,31.14,31.15,138249.315346384,15.9253,15.966,15.8439,15.849,138249.3153
2008-01-31 09:30:00,30.7,31.06,30.7,30.86,77796.936809007,15.6201,15.8032,15.6201,15.7015,77796.9368
2008-01-31 09:35:00,30.88,31.05,30.88,31.05,28501.87645805863,15.7116,15.7981,15.7116,15.7981,28501.8765
2008-01-31 09:40:00,31.05,31.12,30.92,30.92,51932.24464955878,15.7981,15.8338,15.732,15.732,51932.2446
2008-01-31 09:45:00,30.94,30.99,30.81,30.87,64103.86448929912,15.7422,15.7676,15.676,15.7066,64103.8645
2008-01-31 09:50:00,30.87,31.02,30.81,31.0,58728.06572674713,15.7066,15.7829,15.676,15.7727,58728.0657
2008-01-31 09:55:00,31.01,31.12,30.98,31.12,29110.457450045644,15.7778,15.8338,15.7625,15.8338,29110.4575
2008-01-31 10:00:00,31.12,31.14,30.92,31.01,25763.26199411705,15.8338,15.8439,15.732,15.7778,25763.262
2008-01-31 10:05:00,31.01,31.14,30.99,31.12,31037.630591337864,15.7778,15.8439,15.7676,15.8338,31037.6306
2008-01-31 10:10:00,31.12,31.19,31.09,31.17,41282.07728978599,15.8338,15.8694,15.8185,15.8592,41282.0773
2008-01-31 10:15:00,31.16,31.2,31.05,31.05,34689.11654325997,15.8541,15.8745,15.7981,15.7981,34689.1165
2008-01-31 10:20:00,31.05,31.12,30.99,31.03,33776.24505527944,15.7981,15.8338,15.7676,15.788,33776.2451
2008-01-31 10:25:00,31.03,31.22,31.02,31.22,44730.702911045744,15.788,15.8846,15.7829,15.8846,44730.7029
2008-01-31 10:30:00,31.21,31.21,31.12,31.12,25763.26199411705,15.8795,15.8795,15.8338,15.8338,25763.262
2008-01-31 10:35:00,31.14,31.14,30.89,30.91,30124.759103357337,15.8439,15.8439,15.7167,15.7269,30124.7591
2008-01-31 10:40:00,30.92,31.04,30.9,30.97,27183.284308753424,15.732,15.7931,15.7218,15.7574,27183.2843
2008-01-31 10:45:00,30.98,31.06,30.96,31.04,34080.53555127295,15.7625,15.8032,15.7523,15.7931,34080.5356
2008-01-31 10:50:00,31.05,31.05,30.93,31.01,39862.05497514961,15.7981,15.7981,15.7371,15.7778,39862.055
2008-01-31 10:55:00,31.01,31.17,31.01,31.16,78608.37813165635,15.7778,15.8592,15.7778,15.8541,78608.3781
2008-01-31 11:00:00,31.16,31.18,31.13,31.15,53960.847956182166,15.8541,15.8643,15.8388,15.849,53960.848
2008-01-31 11:05:00,31.16,31.16,31.09,31.09,40977.78679379248,15.8541,15.8541,15.8185,15.8185,40977.7868
2008-01-31 11:10:00,31.1,31.11,30.96,31.01,46657.87605233797,15.8236,15.8287,15.7523,15.7778,46657.8761
2008-01-31 11:15:00,31.0,31.05,30.9,30.98,62582.41200933157,15.7727,15.7981,15.7218,15.7625,62582.412
2008-01-31 11:20:00,30.98,31.11,30.98,31.08,49903.64134293539,15.7625,15.8287,15.7625,15.8134,49903.6413
2008-01-31 11:25:00,31.08,31.21,31.08,31.15,71305.40622781216,15.8134,15.8795,15.8134,15.849,71305.4062
2008-01-31 11:30:00,31.15,31.21,31.05,31.12,60148.08804138351,15.849,15.8795,15.7981,15.8338,60148.088
2008-01-31 11:35:00,31.12,31.17,31.04,31.16,24444.669844811848,15.8338,15.8592,15.7931,15.8541,24444.6698
2008-01-31 11:40:00,31.16,31.18,31.14,31.15,34587.6863779288,15.8541,15.8643,15.8439,15.849,34587.6864
2008-01-31 11:45:00,31.18,31.38,31.16,31.36,27183.284308753424,15.8643,15.966,15.8541,15.9559,27183.2843
2008-01-31 11:50:00,31.36,31.66,31.34,31.65,38543.462825844406,15.9559,16.1085,15.9457,16.1034,38543.4628
2008-01-31 11:55:00,31.65,31.65,31.4,31.41,37732.02150319505,16.1034,16.1034,15.9762,15.9813,37732.0215
2008-01-31 12:00:00,31.42,31.49,31.41,31.46,29820.46860736383,15.9864,16.022,15.9813,16.0067,29820.4686
2008-01-31 12:05:00,31.46,31.47,31.38,31.4,36920.580180545694,16.0067,16.0118,15.966,15.9762,36920.5802
2008-01-31 12:10:00,31.4,31.45,31.3,31.44,33776.24505527944,15.9762,16.0017,15.9253,15.9966,33776.2451
2008-01-31 12:15:00,31.42,31.44,31.34,31.39,33471.95455928593,15.9864,15.9966,15.9457,15.9711,33471.9546
2008-01-31 12:20:00,31.37,31.49,31.37,31.42,33370.524393954765,15.961,16.022,15.961,15.9864,33370.5244
2008-01-31 12:25:00,31.41,31.47,31.32,31.47,23734.658687493666,15.9813,16.0118,15.9355,16.0118,23734.6587
2008-01-31 12:30:00,31.47,31.56,31.42,31.43,37427.73100720154,16.0118,16.0576,15.9864,15.9915,37427.731
2008-01-31 12:35:00,31.43,31.59,31.42,31.59,29414.74794603915,15.9915,16.0729,15.9864,16.0729,29414.7479
2008-01-31 12:40:00,31.58,31.6,31.47,31.56,18257.42975961051,16.0678,16.078,16.0118,16.0576,18257.4298
2008-01-31 12:45:00,31.57,31.57,31.53,31.53,18561.720255604017,16.0627,16.0627,16.0424,16.0424,18561.7203
2008-01-31 12:50:00,31.53,31.53,31.38,31.42,24038.94918348717,16.0424,16.0424,15.966,15.9864,24038.9492
2008-01-31 12:55:00,31.42,31.51,31.39,31.5,27284.714474084594,15.9864,16.0322,15.9711,16.0271,27284.7145
2008-01-31 13:00:00,31.49,31.51,31.4,31.43,22213.20620752612,16.022,16.0322,15.9762,15.9915,22213.2062
2008-01-31 13:05:00,31.44,31.45,31.31,31.34,27487.57480474693,15.9966,16.0017,15.9304,15.9457,27487.5748
2008-01-31 13:10:00,31.36,31.49,31.36,31.36,31240.490922000205,15.9559,16.022,15.9559,15.9559,31240.4909
2008-01-31 13:15:00,31.37,31.44,31.36,31.44,19068.871082259862,15.961,15.9966,15.9559,15.9966,19068.8711
2008-01-31 13:20:00,31.44,31.46,31.37,31.42,24748.960340805355,15.9966,16.0067,15.961,15.9864,24748.9603
2008-01-31 13:25:00,31.41,31.49,31.4,31.43,29719.03844203266,15.9813,16.022,15.9762,15.9915,29719.0384
2008-01-31 13:30:00,31.44,31.57,31.43,31.55,24343.23967948068,15.9966,16.0627,15.9915,16.0525,24343.2397
2008-01-31 13:35:00,31.56,31.57,31.48,31.48,47875.038036312,16.0576,16.0627,16.0169,16.0169,47875.038
2008-01-31 13:40:00,31.47,31.58,31.46,31.56,22618.926868850795,16.0118,16.0678,16.0067,16.0576,22618.9269
2008-01-31 13:45:00,31.55,31.56,31.5,31.52,30530.47976468201,16.0525,16.0576,16.0271,16.0373,30530.4798
2008-01-31 13:50:00,31.54,31.56,31.51,31.54,17953.139263617,16.0475,16.0576,16.0322,16.0475,17953.1393
2008-01-31 13:55:00,31.53,31.56,31.5,31.5,19068.871082259862,16.0424,16.0576,16.0271,16.0271,19068.8711
2008-01-31 14:00:00,31.51,31.57,31.46,31.49,35906.278527234,16.0322,16.0627,16.0067,16.022,35906.2785
2008-01-31 14:05:00,31.48,31.52,31.43,31.47,23227.507860837813,16.0169,16.0373,15.9915,16.0118,23227.5079
2008-01-31 14:10:00,31.47,31.63,31.47,31.6,41383.50745511715,16.0118,16.0932,16.0118,16.078,41383.5075
2008-01-31 14:15:00,31.6,31.69,31.58,31.61,40572.06613246779,16.078,16.1238,16.0678,16.0831,40572.0661
2008-01-31 14:20:00,31.61,31.68,31.56,31.62,83071.30540622781,16.0831,16.1187,16.0576,16.0882,83071.3054
2008-01-31 14:25:00,31.61,31.65,31.57,31.63,24647.530175474185,16.0831,16.1034,16.0627,16.0932,24647.5302
2008-01-31 14:30:00,31.62,31.62,31.52,31.62,38442.03266051324,16.0882,16.0882,16.0373,16.0882,38442.0327
2008-01-31 14:35:00,31.62,31.67,31.52,31.53,38644.89299117558,16.0882,16.1136,16.0373,16.0424,38644.893
2008-01-31 14:40:00,31.53,31.61,31.52,31.6,27791.86530074044,16.0424,16.0831,16.0373,16.078,27791.8653
2008-01-31 14:45:00,31.59,31.74,31.59,31.74,25357.54133279237,16.0729,16.1492,16.0729,16.1492,25357.5413
2008-01-31 14:50:00,31.74,31.78,31.64,31.71,31849.07191398722,16.1492,16.1696,16.0983,16.1339,31849.0719
2008-01-31 14:55:00,31.71,31.81,31.67,31.81,56800.89258545492,16.1339,16.1848,16.1136,16.1848,56800.8926
2008-01-31 15:00:00,31.81,31.86,31.72,31.72,44832.13307637692,16.1848,16.2103,16.139,16.139,44832.1331
2008-01-31 15:05:00,31.71,31.82,31.7,31.75,87939.95334212395,16.1339,16.1899,16.1289,16.1543,87939.9533
2008-01-31 15:10:00,31.74,31.86,31.73,31.83,61466.68019068871,16.1492,16.2103,16.1441,16.195,61466.6802
2008-01-31 15:15:00,31.82,31.84,31.78,31.78,34790.54670859114,16.1899,16.2001,16.1696,16.1696,34790.5467
2008-01-31 15:20:00,31.79,31.93,31.77,31.92,30834.770260675527,16.1746,16.2459,16.1645,16.2408,30834.7703
2008-01-31 15:25:00,31.9,31.95,31.87,31.93,38340.60249518207,16.2306,16.2561,16.2154,16.2459,38340.6025
2008-01-31 15:30:00,31.93,31.97,31.84,31.84,37022.010345876864,16.2459,16.2662,16.2001,16.2001,37022.0103
2008-01-31 15:35:00,31.84,32.02,31.83,32.02,40064.91530581195,16.2001,16.2917,16.195,16.2917,40064.9153
2008-01-31 15:40:00,32.01,32.1,31.97,32.03,134192.10873313723,16.2866,16.3324,16.2662,16.2968,134192.1087
2008-01-31 15:45:00,32.02,32.08,32.01,32.01,68668.22192920174,16.2917,16.3222,16.2866,16.2866,68668.2219
2008-01-31 15:50:00,32.01,32.05,31.65,31.74,107313.11492037732,16.2866,16.3069,16.1034,16.1492,107313.1149
2008-01-31 15:55:00,31.74,31.86,31.64,31.75,162998.27568718937,16.1492,16.2103,16.0983,16.1543,162998.2757
2008-02-01 09:30:00,31.75,31.93,31.75,31.87,49903.64134293539,16.1543,16.2459,16.1543,16.2154,49903.6413
2008-02-01 09:35:00,31.85,32.04,31.84,31.99,32761.943401967743,16.2052,16.3018,16.2001,16.2764,32761.9434
2008-02-01 09:40:00,32.02,32.05,31.95,31.99,42600.66943909119,16.2917,16.3069,16.2561,16.2764,42600.6694
2008-02-01 09:45:00,31.95,32.15,31.95,32.11,35601.98803124049,16.2561,16.3578,16.2561,16.3375,35601.988
2008-02-01 09:50:00,32.1,32.1,32.0,32.03,26473.27315143524,16.3324,16.3324,16.2815,16.2968,26473.2732
2008-02-01 09:55:00,32.04,32.11,32.04,32.09,16228.826452987118,16.3018,16.3375,16.3018,16.3273,16228.8265
2008-02-01 10:00:00,32.06,32.17,32.01,32.15,78304.08763566284,16.312,16.368,16.2866,16.3578,78304.0876
2008-02-01 10:05:00,32.15,32.28,32.08,32.2,80839.84176894209,16.3578,16.424,16.3222,16.3833,80839.8418
2008-02-01 10:10:00,32.22,32.23,32.1,32.1,30124.759103357337,16.3934,16.3985,16.3324,16.3324,30124.7591
2008-02-01 10:15:00,32.12,32.15,31.88,31.94,57713.76407343544,16.3426,16.3578,16.2204,16.251,57713.7641
2008-02-01 10:20:00,31.93,31.97,31.83,31.9,48179.32853230551,16.2459,16.2662,16.195,16.2306,48179.3285
2008-02-01 10:25:00,31.91,31.95,31.81,31.91,35399.12770057815,16.2357,16.2561,16.1848,16.2357,35399.1277
2008-02-01 10:30:00,31.91,31.92,31.7,31.76,36717.71984988335,16.2357,16.2408,16.1289,16.1594,36717.7198
2008-02-01 10:35:00,31.76,31.77,31.58,31.7,39253.47398316259,16.1594,16.1645,16.0678,16.1289,39253.474
2008-02-01 10:40:00,31.69,31.74,31.63,31.63,37427.73100720154,16.1238,16.1492,16.0932,16.0932,37427.731
2008-02-01 10:45:00,31.64,31.71,31.56,31.61,56090.88142813673,16.0983,16.1339,16.0576,16.0831,56090.8814
2008-02-01 10:50:00,31.6,31.71,31.55,31.64,39152.04381783142,16.078,16.1339,16.0525,16.0983,39152.0438
2008-02-01 10:55:00,31.64,31.66,31.51,31.57,50917.94299624708,16.0983,16.1085,16.0322,16.0627,50917.943
2008-02-01 11:00:00,31.59,31.65,31.5,31.64,25966.12232477939,16.0729,16.1034,16.0271,16.0983,25966.1223
2008-02-01 11:05:00,31.64,31.66,31.52,31.56,40064.91530581195,16.0983,16.1085,16.0373,16.0576,40064.9153
2008-02-01 11:10:00,31.56,31.63,31.49,31.62,58423.77523075363,16.0576,16.0932,16.022,16.0882,58423.7752
2008-02-01 11:15:00,31.62,31.64,31.58,31.61,47266.45704432498,16.0882,16.0983,16.0678,16.0831,47266.457
2008-02-01 11:20:00,31.62,31.7,31.62,31.7,26676.13348209757,16.0882,16.1289,16.0882,16.1289,26676.1335
2008-02-01 11:25:00,31.7,31.78,31.7,31.71,18054.56942894817,16.1289,16.1696,16.1289,16.1339,18054.5694
2008-02-01 11:30:00,31.69,31.7,31.64,31.65,26371.842986104068,16.1238,16.1289,16.0983,16.1034,26371.843
2008-02-01 11:35:00,31.64,31.73,31.64,31.72,25661.83182878588,16.0983,16.1441,16.0983,16.139,25661.8318
2008-02-01 11:40:00,31.71,31.82,31.7,31.82,14910.234303681917,16.1339,16.1899,16.1289,16.1899,14910.2343
2008-02-01 11:45:00,31.82,31.86,31.77,31.83,19271.731412922203,16.1899,16.2103,16.1645,16.195,19271.7314
2008-02-01 11:50:00,31.84,31.91,31.84,31.87,23430.36819150015,16.2001,16.2357,16.2001,16.2154,23430.3682
2008-02-01 11:55:00,31.88,31.89,31.84,31.86,16127.396287655947,16.2204,16.2255,16.2001,16.2103,16127.3963
2008-02-01 12:00:00,31.85,31.85,31.75,31.84,25053.250836798863,16.2052,16.2052,16.1543,16.2001,25053.2508
2008-02-01 12:05:00,31.84,31.92,31.84,31.88,38746.32315650675,16.2001,16.2408,16.2001,16.2204,38746.3232
2008-02-01 12:10:00,31.9,31.9,31.76,31.81,25864.69215944822,16.2306,16.2306,16.1594,16.1848,25864.6922
2008-02-01 12:15:00,31.81,31.84,31.78,31.79,19373.161578253374,16.1848,16.2001,16.1696,16.1746,19373.1616
2008-02-01 12:20:00,31.78,31.83,31.74,31.81,20996.04422355209,16.1696,16.195,16.1492,16.1848,20996.0442
2008-02-01 12:25:00,31.81,31.84,31.78,31.8,26371.842986104068,16.1848,16.2001,16.1696,16.1797,26371.843
2008-02-01 12:30:00,31.81,31.81,31.76,31.77,33877.67522061061,16.1848,16.1848,16.1594,16.1645,33877.6752
2008-02-01 12:35:00,31.77,31.78,31.66,31.68,34283.395881935285,16.1645,16.1696,16.1085,16.1187,34283.3959
2008-02-01 12:40:00,31.69,31.78,31.69,31.78,16938.837610305305,16.1238,16.1696,16.1238,16.1696,16938.8376
2008-02-01 12:45:00,31.78,31.8,31.73,31.76,15315.954965006593,16.1696,16.1797,16.1441,16.1594,15315.955
2008-02-01 12:50:00,31.77,31.8,31.75,31.77,11563.038847753322,16.1645,16.1797,16.1543,16.1645,11563.0388
2008-02-01 12:55:00,31.78,31.81,31.77,31.79,13185.921493052034,16.1696,16.1848,16.1645,16.1746,13185.9215
2008-02-01 13:00:00,31.78,31.83,31.77,31.82,22111.77604219495,16.1696,16.195,16.1645,16.1899,22111.776
2008-02-01 13:05:00,31.82,31.85,31.8,31.82,24140.37934881834,16.1899,16.2052,16.1797,16.1899,24140.3793
2008-02-01 13:10:00,31.82,31.83,31.81,31.83,11563.038847753322,16.1899,16.195,16.1848,16.195,11563.0388
2008-02-01 13:15:00,31.82,31.83,31.78,31.78,21198.904554214423,16.1899,16.195,16.1696,16.1696,21198.9046
2008-02-01 13:20:00,31.78,31.87,31.77,31.82,29516.17811137032,16.1696,16.2154,16.1645,16.1899,29516.1781
2008-02-01 13:25:00,31.82,31.87,31.81,31.87,23430.36819150015,16.1899,16.2154,16.1848,16.2154,23430.3682
2008-02-01 13:30:00,31.87,31.88,31.81,31.85,28603.306623389795,16.2154,16.2204,16.1848,16.2052,28603.3066
2008-02-01 13:35:00,31.85,31.87,31.81,31.83,15721.67562633127,16.2052,16.2154,16.1848,16.195,15721.6756
2008-02-01 13:40:00,31.83,31.9,31.82,31.88,20387.463231565067,16.195,16.2306,16.1899,16.2204,20387.4632
2008-02-01 13:45:00,31.88,31.95,31.88,31.93,17648.84876762349,16.2204,16.2561,16.2204,16.2459,17648.8488
2008-02-01 13:50:00,31.94,31.98,31.92,31.93,23024.64753017548,16.251,16.2713,16.2408,16.2459,23024.6475
2008-02-01 13:55:00,31.93,31.95,31.81,31.81,22821.78719951313,16.2459,16.2561,16.1848,16.1848,22821.7872
2008-02-01 14:00:00,31.81,31.85,31.79,31.81,23227.507860837813,16.1848,16.2052,16.1746,16.1848,23227.5079
2008-02-01 14:05:00,31.81,31.94,31.81,31.91,19170.30124759104,16.1848,16.251,16.1848,16.2357,19170.3012
2008-02-01 14:10:00,31.92,32.0,31.91,31.96,28704.73678872097,16.2408,16.2815,16.2357,16.2611,28704.7368
2008-02-01 14:15:00,31.96,31.98,31.93,31.96,18764.580586266355,16.2611,16.2713,16.2459,16.2611,18764.5806
2008-02-01 14:20:00,31.97,32.08,31.97,32.04,31443.35125266254,16.2662,16.3222,16.2662,16.3018,31443.3513
2008-02-01 14:25:00,32.07,32.08,32.02,32.05,38036.31199918856,16.3171,16.3222,16.2917,16.3069,38036.312
2008-02-01 14:30:00,32.06,32.15,32.06,32.09,24343.23967948068,16.312,16.3578,16.312,16.3273,24343.2397
2008-02-01 14:35:00,32.09,32.11,32.03,32.1,35196.26736991581,16.3273,16.3375,16.2968,16.3324,35196.2674
2008-02-01 14:40:00,32.1,32.14,32.06,32.11,17547.41860229232,16.3324,16.3527,16.312,16.3375,17547.4186
2008-02-01 14:45:00,32.09,32.09,32.03,32.07,19778.88223957805,16.3273,16.3273,16.2968,16.3171,19778.8822
2008-02-01 14:50:00,32.07,32.18,32.07,32.13,21198.904554214423,16.3171,16.3731,16.3171,16.3476,21198.9046
2008-02-01 14:55:00,32.15,32.22,32.15,32.19,36109.13885789634,16.3578,16.3934,16.3578,16.3782,36109.1389
2008-02-01 15:00:00,32.19,32.19,32.03,32.09,45034.993407039256,16.3782,16.3782,16.2968,16.3273,45034.9934
2008-02-01 15:05:00,32.1,32.17,32.03,32.08,43310.68059640937,16.3324,16.368,16.2968,16.3222,43310.6806
2008-02-01 15:10:00,32.08,32.14,32.07,32.09,25661.83182878588,16.3222,16.3527,16.3171,16.3273,25661.8318
2008-02-01 15:15:00,32.09,32.12,32.01,32.12,32964.803732630084,16.3273,16.3426,16.2866,16.3426,32964.8037
2008-02-01 15:20:00,32.12,32.12,32.02,32.07,32153.362409980728,16.3426,16.3426,16.2917,16.3171,32153.3624
2008-02-01 15:25:00,32.07,32.15,32.07,32.14,23430.36819150015,16.3171,16.3578,16.3171,16.3527,23430.3682
2008-02-01 15:30:00,32.15,32.21,32.11,32.12,53757.98762551983,16.3578,16.3883,16.3375,16.3426,53757.9876
2008-02-01 15:35:00,32.13,32.21,32.11,32.18,62785.27233999391,16.3476,16.3883,16.3375,16.3731,62785.2723
2008-02-01 15:40:00,32.19,32.29,32.19,32.23,85302.76904351354,16.3782,16.429,16.3782,16.3985,85302.769
2008-02-01 15:45:00,32.24,32.24,32.15,32.17,78304.08763566284,16.4036,16.4036,16.3578,16.368,78304.0876
2008-02-01 15:50:00,32.17,32.18,32.09,32.14,106095.9529364033,16.368,16.3731,16.3273,16.3527,106095.9529
2008-02-01 15:55:00,32.14,32.22,32.11,32.19,110761.74054163707,16.3527,16.3934,16.3375,16.3782,110761.7405
2008-02-04 09:30:00,32.1,32.4,32.1,32.26,40369.20580180546,16.3324,16.485,16.3324,16.4138,40369.2058
2008-02-04 09:35:00,32.26,32.46,32.23,32.36,22517.496703519628,16.4138,16.5155,16.3985,16.4647,22517.4967
2008-02-04 09:40:00,32.3,32.32,32.21,32.21,5375.798762551983,16.4341,16.4443,16.3883,16.3883,5375.7988
2008-02-04 09:45:00,32.22,32.24,32.15,32.15,24444.669844811848,16.3934,16.4036,16.3578,16.3578,24444.6698
2008-02-04 09:50:00,32.16,32.18,32.04,32.15,31037.630591337864,16.3629,16.3731,16.3018,16.3578,31037.6306
2008-02-04 09:55:00,32.15,32.19,32.08,32.1,25053.250836798863,16.3578,16.3782,16.3222,16.3324,25053.2508
2008-02-04 10:00:00,32.11,32.15,31.94,32.05,23531.79835683132,16.3375,16.3578,16.251,16.3069,23531.7984
2008-02-04 10:05:00,32.03,32.03,31.97,31.98,10954.457855766304,16.2968,16.2968,16.2662,16.2713,10954.4579
2008-02-04 10:10:00,31.97,32.17,31.96,32.14,27690.435135409272,16.2662,16.368,16.2611,16.3527,27690.4351
2008-02-04 10:15:00,32.14,32.24,32.14,32.17,31341.92108733137,16.3527,16.4036,16.3527,16.368,31341.9211
2008-02-04 10:20:00,32.16,32.16,32.09,32.1,17040.267775636476,16.3629,16.3629,16.3273,16.3324,17040.2678
2008-02-04 10:25:00,32.1,32.15,32.01,32.02,13388.781823714373,16.3324,16.3578,16.2866,16.2917,13388.7818
2008-02-04 10:30:00,32.01,32.01,31.91,31.92,17648.84876762349,16.2866,16.2866,16.2357,16.2408,17648.8488
2008-02-04 10:35:00,31.92,31.97,31.87,31.91,11664.469013084492,16.2408,16.2662,16.2154,16.2357,11664.469
2008-02-04 10:40:00,31.92,31.98,31.91,31.98,12577.340501065017,16.2408,16.2713,16.2357,16.2713,12577.3405
2008-02-04 10:45:00,31.99,31.99,31.93,31.95,9128.714879805257,16.2764,16.2764,16.2459,16.2561,9128.7149
2008-02-04 10:50:00,31.95,31.99,31.9,31.99,15721.67562633127,16.2561,16.2764,16.2306,16.2764,15721.6756
2008-02-04 10:55:00,31.99,32.04,31.93,31.95,20691.75372755857,16.2764,16.3018,16.2459,16.2561,20691.7537
2008-02-04 11:00:00,31.94,32.0,31.93,31.96,16127.396287655947,16.251,16.2815,16.2459,16.2611,16127.3963
2008-02-04 11:05:00,31.96,32.05,31.95,32.01,15823.10579166244,16.2611,16.3069,16.2561,16.2866,15823.1058
2008-02-04 11:10:00,32.02,32.05,31.99,32.04,11360.178517090982,16.2917,16.3069,16.2764,16.3018,11360.1785
2008-02-04 11:15:00,32.03,32.09,32.03,32.06,13591.642154376712,16.2968,16.3273,16.2968,16.312,13591.6422
2008-02-04 11:20:00,32.06,32.09,32.05,32.06,8925.854549142916,16.312,16.3273,16.3069,16.312,8925.8545
2008-02-04 11:25:00,32.05,32.07,32.01,32.05,11461.608682422151,16.3069,16.3171,16.2866,16.3069,11461.6087
2008-02-04 11:30:00,32.03,32.06,32.01,32.03,11157.318186428643,16.2968,16.312,16.2866,16.2968,11157.3182
2008-02-04 11:35:00,32.04,32.04,31.94,31.94,10954.457855766304,16.3018,16.3018,16.251,16.251,10954.4579
2008-02-04 11:40:00,31.96,31.97,31.91,31.94,15721.67562633127,16.2611,16.2662,16.2357,16.251,15721.6756
2008-02-04 11:45:00,31.95,31.97,31.94,31.96,11157.318186428643,16.2561,16.2662,16.251,16.2611,11157.3182
2008-02-04 11:50:00,31.96,31.99,31.94,31.97,14403.083477026068,16.2611,16.2764,16.251,16.2662,14403.0835
2008-02-04 11:55:00,31.98,32.01,31.88,31.92,18764.580586266355,16.2713,16.2866,16.2204,16.2408,18764.5806
2008-02-04 12:00:00,31.93,31.95,31.86,31.87,17953.139263617,16.2459,16.2561,16.2103,16.2154,17953.1393
2008-02-04 12:05:00,31.87,31.87,31.82,31.83,13591.642154376712,16.2154,16.2154,16.1899,16.195,13591.6422
2008-02-04 12:10:00,31.83,31.89,31.81,31.86,9027.284714474084,16.195,16.2255,16.1848,16.2103,9027.2847
2008-02-04 12:15:00,31.86,31.89,31.85,31.89,7201.541738513034,16.2103,16.2255,16.2052,16.2255,7201.5417
2008-02-04 12:20:00,31.89,31.89,31.8,31.81,17648.84876762349,16.2255,16.2255,16.1797,16.1848,17648.8488
2008-02-04 12:25:00,31.81,31.85,31.75,31.77,25256.111167461204,16.1848,16.2052,16.1543,16.1645,25256.1112
2008-02-04 12:30:00,31.77,31.87,31.77,31.87,14808.804138350746,16.1645,16.2154,16.1645,16.2154,14808.8041
2008-02-04 12:35:00,31.87,31.87,31.78,31.78,13997.36281570139,16.2154,16.2154,16.1696,16.1696,13997.3628
2008-02-04 12:40:00,31.8,31.86,31.8,31.83,12070.18967440917,16.1797,16.2103,16.1797,16.195,12070.1897
2008-02-04 12:45:00,31.84,31.92,31.84,31.92,15315.954965006593,16.2001,16.2408,16.2001,16.2408,15315.955
2008-02-04 12:50:00,31.92,31.93,31.85,31.89,13997.36281570139,16.2408,16.2459,16.2052,16.2255,13997.3628
2008-02-04 12:55:00,31.88,32.0,31.88,31.98,28603.306623389795,16.2204,16.2815,16.2204,16.2713,28603.3066
2008-02-04 13:00:00,31.96,31.96,31.88,31.89,11664.469013084492,16.2611,16.2611,16.2204,16.2255,11664.469
2008-02-04 13:05:00,31.9,31.9,31.78,31.84,30834.770260675527,16.2306,16.2306,16.1696,16.2001,30834.7703
2008-02-04 13:10:00,31.84,31.88,31.82,31.86,19271.731412922203,16.2001,16.2204,16.1899,16.2103,19271.7314
2008-02-04 13:15:00,31.86,31.91,31.86,31.9,11664.469013084492,16.2103,16.2357,16.2103,16.2306,11664.469
2008-02-04 13:20:00,31.9,31.91,31.84,31.85,18561.720255604017,16.2306,16.2357,16.2001,16.2052,18561.7203
2008-02-04 13:25:00,31.85,31.87,31.81,31.85,9838.72603712344,16.2052,16.2154,16.1848,16.2052,9838.726
2008-02-04 13:30:00,31.86,31.9,31.86,31.88,16127.396287655947,16.2103,16.2306,16.2103,16.2204,16127.3963
2008-02-04 13:35:00,31.89,31.96,31.89,31.91,14910.234303681917,16.2255,16.2611,16.2255,16.2357,14910.2343
2008-02-04 13:40:00,31.9,31.96,31.87,31.96,20894.614058220915,16.2306,16.2611,16.2154,16.2611,20894.6141
2008-02-04 13:45:00,31.96,32.0,31.93,31.94,12273.050005071507,16.2611,16.2815,16.2459,16.251,12273.05
2008-02-04 13:50:00,31.95,31.95,31.89,31.94,10345.876863779287,16.2561,16.2561,16.2255,16.251,10345.8769
2008-02-04 13:55:00,31.94,31.96,31.92,31.92,11055.888021097477,16.251,16.2611,16.2408,16.2408,11055.888
2008-02-04 14:00:00,31.9,31.94,31.88,31.89,31646.211583324883,16.2306,16.251,16.2204,16.2255,31646.2116
2008-02-04 14:05:00,31.91,31.93,31.86,31.87,21401.764884876764,16.2357,16.2459,16.2103,16.2154,21401.7649
2008-02-04 14:10:00,31.87,31.9,31.84,31.88,13591.642154376712,16.2154,16.2306,16.2001,16.2204,13591.6422
2008-02-04 14:15:00,31.88,31.89,31.84,31.86,18561.720255604017,16.2204,16.2255,16.2001,16.2103,18561.7203
2008-02-04 14:20:00,31.86,31.95,31.85,31.95,25458.97149812354,16.2103,16.2561,16.2052,16.2561,25458.9715
2008-02-04 14:25:00,31.95,31.95,31.86,31.88,18764.580586266355,16.2561,16.2561,16.2103,16.2204,18764.5806
2008-02-04 14:30:00,31.88,31.88,31.77,31.81,26574.703316766405,16.2204,16.2204,16.1645,16.1848,26574.7033
2008-02-04 14:35:00,31.8,31.8,31.72,31.73,20894.614058220915,16.1797,16.1797,16.139,16.1441,20894.6141
2008-02-04 14:40:00,31.74,31.84,31.73,31.82,22416.066538188457,16.1492,16.2001,16.1441,16.1899,22416.0665
2008-02-04 14:45:00,31.83,31.85,31.77,31.82,23734.658687493666,16.195,16.2052,16.1645,16.1899,23734.6587
2008-02-04 14:50:00,31.83,31.83,31.77,31.8,13084.491327720863,16.195,16.195,16.1645,16.1797,13084.4913
2008-02-04 14:55:00,31.81,31.87,31.76,31.85,16634.547114311797,16.1848,16.2154,16.1594,16.2052,16634.5471
2008-02-04 15:00:00,31.85,31.87,31.81,31.87,19778.88223957805,16.2052,16.2154,16.1848,16.2154,19778.8822
2008-02-04 15:05:00,31.88,31.89,31.83,31.87,16127.396287655947,16.2204,16.2255,16.195,16.2154,16127.3963
2008-02-04 15:10:00,31.87,31.92,31.87,31.92,15417.385130337763,16.2154,16.2408,16.2154,16.2408,15417.3851
2008-02-04 15:15:00,31.92,31.94,31.87,31.9,30834.770260675527,16.2408,16.251,16.2154,16.2306,30834.7703
2008-02-04 15:20:00,31.9,31.96,31.85,31.92,24647.530175474185,16.2306,16.2611,16.2052,16.2408,24647.5302
2008-02-04 15:25:00,31.92,31.94,31.86,31.94,31341.92108733137,16.2408,16.251,16.2103,16.251,31341.9211
2008-02-04 15:30:00,31.94,31.94,31.81,31.82,36311.99918855868,16.251,16.251,16.1848,16.1899,36311.9992
2008-02-04 15:35:00,31.84,31.85,31.8,31.81,34587.6863779288,16.2001,16.2052,16.1797,16.1848,34587.6864
2008-02-04 15:40:00,31.81,31.9,31.78,31.87,82665.58474490313,16.1848,16.2306,16.1696,16.2154,82665.5847
2008-02-04 15:45:00,31.86,31.88,31.82,31.84,54772.28927883152,16.2103,16.2204,16.1899,16.2001,54772.2893
2008-02-04 15:50:00,31.84,31.9,31.83,31.86,50106.501673597726,16.2001,16.2306,16.195,16.2103,50106.5017
2008-02-04 15:55:00,31.87,31.88,31.8,31.81,97677.24921391622,16.2154,16.2204,16.1797,16.1848,97677.2492
2008-02-05 09:30:00,31.55,31.56,31.3,31.45,40572.06613246779,16.0525,16.0576,15.9253,16.0017,40572.0661
2008-02-05 09:35:00,31.44,31.54,31.3,31.3,29110.457450045644,15.9966,16.0475,15.9253,15.9253,29110.4575
2008-02-05 09:40:00,31.3,31.37,31.16,31.16,62886.70250532508,15.9253,15.961,15.8541,15.8541,62886.7025
2008-02-05 09:45:00,31.16,31.16,31.06,31.12,47266.45704432498,15.8541,15.8541,15.8032,15.8338,47266.457
2008-02-05 09:50:00,31.12,31.29,31.09,31.29,30530.47976468201,15.8338,15.9203,15.8185,15.9203,30530.4798
2008-02-05 09:55:00,31.29,31.44,31.27,31.27,52743.685972208135,15.9203,15.9966,15.9101,15.9101,52743.686
2008-02-05 10:00:00,31.25,31.27,31.12,31.15,50309.36200426007,15.8999,15.9101,15.8338,15.849,50309.362
2008-02-05 10:05:00,31.15,31.16,31.08,31.15,29414.74794603915,15.849,15.8541,15.8134,15.849,29414.7479
2008-02-05 10:10:00,31.15,31.24,31.13,31.14,34891.97687392231,15.849,15.8948,15.8388,15.8439,34891.9769
2008-02-05 10:15:00,31.15,31.41,31.11,31.28,36413.42935388985,15.849,15.9813,15.8287,15.9152,36413.4294
2008-02-05 10:20:00,31.28,31.4,31.28,31.32,26270.412820772897,15.9152,15.9762,15.9152,15.9355,26270.4128
2008-02-05 10:25:00,31.31,31.51,31.31,31.51,17953.139263617,15.9304,16.0322,15.9304,16.0322,17953.1393
2008-02-05 10:30:00,31.51,31.53,31.38,31.39,20184.60290090273,16.0322,16.0424,15.966,15.9711,20184.6029
2008-02-05 10:35:00,31.37,31.41,31.34,31.39,18561.720255604017,15.961,15.9813,15.9457,15.9711,18561.7203
2008-02-05 10:40:00,31.4,31.42,31.37,31.39,22923.217364844302,15.9762,15.9864,15.961,15.9711,22923.2174
2008-02-05 10:45:00,31.41,31.43,31.22,31.22,26371.842986104068,15.9813,15.9915,15.8846,15.8846,26371.843
2008-02-05 10:50:00,31.22,31.22,31.11,31.14,18155.99959427934,15.8846,15.8846,15.8287,15.8439,18155.9996
2008-02-05 10:55:00,31.14,31.23,31.13,31.21,15113.094634344254,15.8439,15.8897,15.8388,15.8795,15113.0946
2008-02-05 11:00:00,31.21,31.21,31.1,31.13,22821.78719951313,15.8795,15.8795,15.8236,15.8388,22821.7872
2008-02-05 11:05:00,31.11,31.12,31.06,31.12,22720.357034181965,15.8287,15.8338,15.8032,15.8338,22720.357
2008-02-05 11:10:00,31.12,31.18,31.12,31.18,6592.960746526017,15.8338,15.8643,15.8338,15.8643,6592.9607
2008-02-05 11:15:00,31.18,31.21,31.1,31.1,19373.161578253374,15.8643,15.8795,15.8236,15.8236,19373.1616
2008-02-05 11:20:00,31.1,31.2,31.1,31.18,13693.07231970788,15.8236,15.8745,15.8236,15.8643,13693.0723
2008-02-05 11:25:00,31.18,31.22,31.15,31.21,9635.865706461102,15.8643,15.8846,15.849,15.8795,9635.8657
2008-02-05 11:30:00,31.21,31.28,31.14,31.27,18663.150420935188,15.8795,15.9152,15.8439,15.9101,18663.1504
2008-02-05 11:35:00,31.27,31.34,31.27,31.29,11157.318186428643,15.9101,15.9457,15.9101,15.9203,11157.3182
2008-02-05 11:40:00,31.29,31.3,31.24,31.26,9635.865706461102,15.9203,15.9253,15.8948,15.905,9635.8657
2008-02-05 11:45:00,31.27,31.46,31.27,31.37,18967.440916928696,15.9101,16.0067,15.9101,15.961,18967.4409
2008-02-05 11:50:00,31.37,31.37,31.28,31.32,10143.016533116948,15.961,15.961,15.9152,15.9355,10143.0165
2008-02-05 11:55:00,31.33,31.46,31.33,31.43,16634.547114311797,15.9406,16.0067,15.9406,15.9915,16634.5471
2008-02-05 12:00:00,31.42,31.46,31.34,31.39,13490.21198904554,15.9864,16.0067,15.9457,15.9711,13490.212
2008-02-05 12:05:00,31.39,31.45,31.38,31.39,23734.658687493666,15.9711,16.0017,15.966,15.9711,23734.6587
2008-02-05 12:10:00,31.4,31.45,31.34,31.36,52135.10498022112,15.9762,16.0017,15.9457,15.9559,52135.105
2008-02-05 12:15:00,31.35,31.35,31.26,31.33,9331.575210467594,15.9508,15.9508,15.905,15.9406,9331.5752
2008-02-05 12:20:00,31.34,31.34,31.27,31.28,5781.519423876661,15.9457,15.9457,15.9101,15.9152,5781.5194
2008-02-05 12:25:00,31.27,31.3,31.18,31.19,18358.85992494168,15.9101,15.9253,15.8643,15.8694,18358.8599
2008-02-05 12:30:00,31.19,31.24,31.18,31.22,10345.876863779287,15.8694,15.8948,15.8643,15.8846,10345.8769
2008-02-05 12:35:00,31.23,31.24,31.12,31.16,17547.41860229232,15.8897,15.8948,15.8338,15.8541,17547.4186
2008-02-05 12:40:00,31.17,31.26,31.17,31.25,9433.005375798764,15.8592,15.905,15.8592,15.8999,9433.0054
2008-02-05 12:45:00,31.25,31.32,31.21,31.29,14098.79298103256,15.8999,15.9355,15.8795,15.9203,14098.793
2008-02-05 12:50:00,31.27,31.29,31.26,31.27,5172.938431889644,15.9101,15.9203,15.905,15.9101,5172.9384
2008-02-05 12:55:00,31.27,31.3,31.26,31.26,6998.681407850695,15.9101,15.9253,15.905,15.905,6998.6814
2008-02-05 13:00:00,31.25,31.37,31.25,31.26,14098.79298103256,15.8999,15.961,15.8999,15.905,14098.793
2008-02-05 13:05:00,31.26,31.29,31.16,31.16,14098.79298103256,15.905,15.9203,15.8541,15.8541,14098.793
2008-02-05 13:10:00,31.16,31.17,31.09,31.1,22720.357034181965,15.8541,15.8592,15.8185,15.8236,22720.357
2008-02-05 13:15:00,31.11,31.12,31.09,31.11,47266.45704432498,15.8287,15.8338,15.8185,15.8287,47266.457
2008-02-05 13:20:00,31.11,31.11,31.08,31.1,49599.35084694188,15.8287,15.8287,15.8134,15.8236,49599.3508
2008-02-05 13:25:00,31.09,31.1,31.07,31.08,16533.116948980627,15.8185,15.8236,15.8083,15.8134,16533.1169
2008-02-05 13:30:00,31.08,31.09,31.06,31.08,43107.82026574703,15.8134,15.8185,15.8032,15.8134,43107.8203
2008-02-05 13:35:00,31.07,31.11,31.0,31.09,50613.65250025358,15.8083,15.8287,15.7727,15.8185,50613.6525
2008-02-05 13:40:00,31.09,31.09,30.99,30.99,17648.84876762349,15.8185,15.8185,15.7676,15.7676,17648.8488
2008-02-05 13:45:00,30.99,31.0,30.89,30.93,25357.54133279237,15.7676,15.7727,15.7167,15.7371,25357.5413
2008-02-05 13:50:00,30.93,31.02,30.92,31.01,14707.373973019576,15.7371,15.7829,15.732,15.7778,14707.374
2008-02-05 13:55:00,31.01,31.04,30.97,30.98,9635.865706461102,15.7778,15.7931,15.7574,15.7625,9635.8657
2008-02-05 14:00:00,30.97,30.98,30.86,30.94,50613.65250025358,15.7574,15.7625,15.7015,15.7422,50613.6525
2008-02-05 14:05:00,30.95,30.97,30.89,30.96,26473.27315143524,15.7473,15.7574,15.7167,15.7523,26473.2732
2008-02-05 14:10:00,30.98,31.1,30.98,31.07,45846.43472968861,15.7625,15.8236,15.7625,15.8083,45846.4347
2008-02-05 14:15:00,31.06,31.07,30.98,31.07,30124.759103357337,15.8032,15.8083,15.7625,15.8083,30124.7591
2008-02-05 14:20:00,31.08,31.11,31.04,31.11,18663.150420935188,15.8134,15.8287,15.7931,15.8287,18663.1504
2008-02-05 14:25:00,31.11,31.15,31.09,31.12,27690.435135409272,15.8287,15.849,15.8185,15.8338,27690.4351
2008-02-05 14:30:00,31.12,31.14,31.06,31.14,20488.89339689624,15.8338,15.8439,15.8032,15.8439,20488.8934
2008-02-05 14:35:00,31.12,31.22,31.12,31.2,24140.37934881834,15.8338,15.8846,15.8338,15.8745,24140.3793
2008-02-05 14:40:00,31.21,31.24,31.16,31.18,30631.909930013186,15.8795,15.8948,15.8541,15.8643,30631.9099
2008-02-05 14:45:00,31.17,31.17,31.05,31.1,24951.820671467696,15.8592,15.8592,15.7981,15.8236,24951.8207
2008-02-05 14:50:00,31.1,31.1,31.01,31.06,30530.47976468201,15.8236,15.8236,15.7778,15.8032,30530.4798
2008-02-05 14:55:00,31.05,31.08,30.99,30.99,23836.08885282483,15.7981,15.8134,15.7676,15.7676,23836.0889
2008-02-05 15:00:00,30.98,30.98,30.91,30.92,22010.34587686378,15.7625,15.7625,15.7269,15.732,22010.3459
2008-02-05 15:05:00,30.92,30.98,30.9,30.92,32051.93224464956,15.732,15.7625,15.7218,15.732,32051.9322
2008-02-05 15:10:00,30.92,30.96,30.89,30.95,28501.87645805863,15.732,15.7523,15.7167,15.7473,28501.8765
2008-02-05 15:15:00,30.96,30.96,30.89,30.96,30226.189268688508,15.7523,15.7523,15.7167,15.7523,30226.1893
2008-02-05 15:20:00,30.96,30.96,30.87,30.9,29921.898772695,15.7523,15.7523,15.7066,15.7218,29921.8988
2008-02-05 15:25:00,30.89,30.93,30.83,30.89,50917.94299624708,15.7167,15.7371,15.6862,15.7167,50917.943
2008-02-05 15:30:00,30.87,30.93,30.85,30.89,51019.37316157825,15.7066,15.7371,15.6964,15.7167,51019.3732
2008-02-05 15:35:00,30.89,30.96,30.89,30.92,66741.04878790953,15.7167,15.7523,15.7167,15.732,66741.0488
2008-02-05 15:40:00,30.92,30.94,30.81,30.87,133989.24840247488,15.732,15.7422,15.676,15.7066,133989.2484
2008-02-05 15:45:00,30.87,30.93,30.81,30.9,153869.5608073841,15.7066,15.7371,15.676,15.7218,153869.5608
2008-02-05 15:50:00,30.89,30.93,30.86,30.9,112688.9136829293,15.7167,15.7371,15.7015,15.7218,112688.9137
2008-02-05 15:55:00,30.89,30.93,30.87,30.89,177198.4988335531,15.7167,15.7371,15.7066,15.7167,177198.4988
2008-02-06 09:30:00,31.09,31.33,30.87,30.91,41890.658281773,15.8185,15.9406,15.7066,15.7269,41890.6583
2008-02-06 09:35:00,30.92,30.94,30.82,30.92,23126.077695506643,15.732,15.7422,15.6811,15.732,23126.0777
2008-02-06 09:40:00,30.92,30.92,30.77,30.78,90171.41697940968,15.732,15.732,15.6557,15.6608,90171.417
2008-02-06 09:45:00,30.78,30.96,30.78,30.92,33269.094228623595,15.6608,15.7523,15.6608,15.732,33269.0942
2008-02-06 09:50:00,30.91,30.94,30.77,30.77,31646.211583324883,15.7269,15.7422,15.6557,15.6557,31646.2116
2008-02-06 09:55:00,30.77,30.91,30.65,30.81,39152.04381783142,15.6557,15.7269,15.5946,15.676,39152.0438
2008-02-06 10:00:00,30.81,31.16,30.77,31.11,53352.26696419515,15.676,15.8541,15.6557,15.8287,53352.267
2008-02-06 10:05:00,31.1,31.11,30.91,30.99,30733.34009534436,15.8236,15.8287,15.7269,15.7676,30733.3401
2008-02-06 10:10:00,31.0,31.09,30.99,31.02,27386.14463941576,15.7727,15.8185,15.7676,15.7829,27386.1446
2008-02-06 10:15:00,31.02,31.06,30.92,30.99,32863.37356729891,15.7829,15.8032,15.732,15.7676,32863.3736
2008-02-06 10:20:00,30.99,31.06,30.97,30.99,14605.943807688407,15.7676,15.8032,15.7574,15.7676,14605.9438
2008-02-06 10:25:00,30.96,31.06,30.96,31.03,9838.72603712344,15.7523,15.8032,15.7523,15.788,9838.726
2008-02-06 10:30:00,31.04,31.11,31.03,31.05,37529.16117253271,15.7931,15.8287,15.788,15.7981,37529.1612
2008-02-06 10:35:00,31.05,31.13,30.92,31.13,41180.647124454816,15.7981,15.8388,15.732,15.8388,41180.6471
2008-02-06 10:40:00,31.12,31.27,31.12,31.21,32153.362409980728,15.8338,15.9101,15.8338,15.8795,32153.3624
2008-02-06 10:45:00,31.22,31.25,31.12,31.18,19576.02190891571,15.8846,15.8999,15.8338,15.8643,19576.0219
2008-02-06 10:50:00,31.18,31.19,31.07,31.08,12780.200831727356,15.8643,15.8694,15.8083,15.8134,12780.2008
2008-02-06 10:55:00,31.09,31.16,31.01,31.06,18358.85992494168,15.8185,15.8541,15.7778,15.8032,18358.8599
2008-02-06 11:00:00,31.06,31.14,31.01,31.14,29313.31778070798,15.8032,15.8439,15.7778,15.8439,29313.3178
2008-02-06 11:05:00,31.15,31.18,31.09,31.09,26980.423978091083,15.849,15.8643,15.8185,15.8185,26980.424
2008-02-06 11:10:00,31.09,31.12,31.06,31.07,25864.69215944822,15.8185,15.8338,15.8032,15.8083,25864.6922
2008-02-06 11:15:00,31.07,31.13,31.06,31.09,37224.870676539205,15.8083,15.8388,15.8032,15.8185,37224.8707
2008-02-06 11:20:00,31.09,31.25,31.08,31.24,42803.52976975353,15.8185,15.8999,15.8134,15.8948,42803.5298
2008-02-06 11:25:00,31.24,31.35,31.23,31.3,22416.066538188457,15.8948,15.9508,15.8897,15.9253,22416.0665
2008-02-06 11:30:00,31.3,31.32,31.27,31.27,25357.54133279237,15.9253,15.9355,15.9101,15.9101,25357.5413
2008-02-06 11:35:00,31.27,31.33,31.25,31.25,25966.12232477939,15.9101,15.9406,15.8999,15.8999,25966.1223
2008-02-06 11:40:00,31.23,31.25,31.16,31.19,16228.826452987118,15.8897,15.8999,15.8541,15.8694,16228.8265
2008-02-06 11:45:00,31.2,31.2,31.11,31.12,7201.541738513034,15.8745,15.8745,15.8287,15.8338,7201.5417
2008-02-06 11:50:00,31.12,31.12,31.09,31.09,9940.15620245461,15.8338,15.8338,15.8185,15.8185,9940.1562
2008-02-06 11:55:00,31.1,31.11,31.02,31.04,20286.033066233897,15.8236,15.8287,15.7829,15.7931,20286.0331
2008-02-06 12:00:00,31.03,31.08,30.99,30.99,17040.267775636476,15.788,15.8134,15.7676,15.7676,17040.2678
2008-02-06 12:05:00,30.98,31.06,30.98,31.02,19068.871082259862,15.7625,15.8032,15.7625,15.7829,19068.8711
2008-02-06 12:10:00,31.03,31.03,30.91,30.93,39760.62480981844,15.788,15.788,15.7269,15.7371,39760.6248
2008-02-06 12:15:00,30.93,30.94,30.88,30.92,21198.904554214423,15.7371,15.7422,15.7116,15.732,21198.9046
2008-02-06 12:20:00,30.91,30.92,30.89,30.91,7404.402069175373,15.7269,15.732,15.7167,15.7269,7404.4021
2008-02-06 12:25:00,30.91,30.91,30.87,30.89,12881.630997058524,15.7269,15.7269,15.7066,15.7167,12881.631
2008-02-06 12:30:00,30.89,30.93,30.88,30.93,18358.85992494168,15.7167,15.7371,15.7116,15.7371,18358.8599
2008-02-06 12:35:00,30.91,30.95,30.89,30.94,8317.273557155899,15.7269,15.7473,15.7167,15.7422,8317.2736
2008-02-06 12:40:00,30.93,30.94,30.9,30.93,8925.854549142916,15.7371,15.7422,15.7218,15.7371,8925.8545
2008-02-06 12:45:00,30.93,30.94,30.82,30.86,29516.17811137032,15.7371,15.7422,15.6811,15.7015,29516.1781
2008-02-06 12:50:00,30.87,30.87,30.77,30.83,21401.764884876764,15.7066,15.7066,15.6557,15.6862,21401.7649
2008-02-06 12:55:00,30.83,30.86,30.8,30.83,10143.016533116948,15.6862,15.7015,15.6709,15.6862,10143.0165
2008-02-06 13:00:00,30.84,30.86,30.81,30.86,11765.89917841566,15.6913,15.7015,15.676,15.7015,11765.8992
2008-02-06 13:05:00,30.86,30.89,30.86,30.87,10447.307029110458,15.7015,15.7167,15.7015,15.7066,10447.307
2008-02-06 13:10:00,30.87,30.88,30.8,30.84,17750.27893295466,15.7066,15.7116,15.6709,15.6913,17750.2789
2008-02-06 13:15:00,30.83,30.9,30.83,30.83,13490.21198904554,15.6862,15.7218,15.6862,15.6862,13490.212
2008-02-06 13:20:00,30.83,30.91,30.83,30.9,11360.178517090982,15.6862,15.7269,15.6862,15.7218,11360.1785
2008-02-06 13:25:00,30.9,30.93,30.88,30.88,14301.653311694898,15.7218,15.7371,15.7116,15.7116,14301.6533
2008-02-06 13:30:00,30.88,30.88,30.82,30.82,11461.608682422151,15.7116,15.7116,15.6811,15.6811,11461.6087
2008-02-06 13:35:00,30.83,30.83,30.74,30.74,15924.53595699361,15.6862,15.6862,15.6404,15.6404,15924.536
2008-02-06 13:40:00,30.74,30.74,30.68,30.71,18358.85992494168,15.6404,15.6404,15.6099,15.6251,18358.8599
2008-02-06 13:45:00,30.7,30.76,30.7,30.75,9433.005375798764,15.6201,15.6506,15.6201,15.6455,9433.0054
2008-02-06 13:50:00,30.76,30.79,30.7,30.7,15315.954965006593,15.6506,15.6659,15.6201,15.6201,15315.955
2008-02-06 13:55:00,30.71,30.71,30.59,30.61,17141.697940967642,15.6251,15.6251,15.5641,15.5743,17141.6979
2008-02-06 14:00:00,30.62,30.71,30.61,30.69,21401.764884876764,15.5794,15.6251,15.5743,15.615,21401.7649
2008-02-06 14:05:00,30.68,30.69,30.66,30.68,18663.150420935188,15.6099,15.615,15.5997,15.6099,18663.1504
2008-02-06 14:10:00,30.68,30.68,30.56,30.57,41180.647124454816,15.6099,15.6099,15.5488,15.5539,41180.6471
2008-02-06 14:15:00,30.58,30.67,30.58,30.63,22213.20620752612,15.559,15.6048,15.559,15.5844,22213.2062
2008-02-06 14:20:00,30.65,30.65,30.57,30.64,18358.85992494168,15.5946,15.5946,15.5539,15.5895,18358.8599
2008-02-06 14:25:00,30.64,30.71,30.62,30.66,23328.938026168984,15.5895,15.6251,15.5794,15.5997,23328.938
2008-02-06 14:30:00,30.68,30.7,30.64,30.65,18054.56942894817,15.6099,15.6201,15.5895,15.5946,18054.5694
2008-02-06 14:35:00,30.65,30.75,30.65,30.75,31747.64174865605,15.5946,15.6455,15.5946,15.6455,31747.6417
2008-02-06 14:40:00,30.74,30.77,30.71,30.73,22111.77604219495,15.6404,15.6557,15.6251,15.6353,22111.776
2008-02-06 14:45:00,30.74,30.79,30.7,30.73,25966.12232477939,15.6404,15.6659,15.6201,15.6353,25966.1223
2008-02-06 14:50:00,30.73,30.74,30.64,30.7,35804.84836190283,15.6353,15.6404,15.5895,15.6201,35804.8484
2008-02-06 14:55:00,30.72,30.77,30.71,30.73,21604.6252155391,15.6302,15.6557,15.6251,15.6353,21604.6252
2008-02-06 15:00:00,30.73,30.8,30.7,30.72,36717.71984988335,15.6353,15.6709,15.6201,15.6302,36717.7198
2008-02-06 15:05:00,30.73,30.8,30.72,30.79,16431.686783649457,15.6353,15.6709,15.6302,15.6659,16431.6868
2008-02-06 15:10:00,30.78,30.79,30.67,30.67,37224.870676539205,15.6608,15.6659,15.6048,15.6048,37224.8707
2008-02-06 15:15:00,30.68,30.68,30.56,30.66,50917.94299624708,15.6099,15.6099,15.5488,15.5997,50917.943
2008-02-06 15:20:00,30.64,30.64,30.54,30.62,53453.69712952632,15.5895,15.5895,15.5387,15.5794,53453.6971
2008-02-06 15:25:00,30.62,30.71,30.62,30.64,40572.06613246779,15.5794,15.6251,15.5794,15.5895,40572.0661
2008-02-06 15:30:00,30.63,30.67,30.54,30.55,36210.56902322751,15.5844,15.6048,15.5387,15.5437,36210.569
2008-02-06 15:35:00,30.52,30.6,30.49,30.54,43209.2504310782,15.5285,15.5692,15.5132,15.5387,43209.2504
2008-02-06 15:40:00,30.54,30.55,30.47,30.48,52743.685972208135,15.5387,15.5437,15.503,15.5081,52743.686
2008-02-06 15:45:00,30.48,30.51,30.44,30.44,92605.74094735774,15.5081,15.5234,15.4878,15.4878,92605.7409
2008-02-06 15:50:00,30.45,30.49,30.41,30.42,142712.24262095548,15.4929,15.5132,15.4725,15.4776,142712.2426
2008-02-06 15:55:00,30.42,30.47,30.33,30.43,151232.3765087737,15.4776,15.503,15.4318,15.4827,151232.3765
2008-02-07 09:30:00,30.54,31.01,30.45,30.56,211583.3248808196,15.5387,15.7778,15.4929,15.5488,211583.3249
2008-02-07 09:35:00,30.56,30.9,30.55,30.85,66538.18845724719,15.5488,15.7218,15.5437,15.6964,66538.1885
2008-02-07 09:40:00,30.85,31.0,30.84,30.98,72116.8475504615,15.6964,15.7727,15.6913,15.7625,72116.8476
2008-02-07 09:45:00,30.97,30.98,30.71,30.75,75159.75251039659,15.7574,15.7625,15.6251,15.6455,75159.7525
2008-02-07 09:50:00,30.76,30.8,30.7,30.71,98285.83020590324,15.6506,15.6709,15.6201,15.6251,98285.8302
2008-02-07 09:55:00,30.7,30.9,30.67,30.9,61466.68019068871,15.6201,15.7218,15.6048,15.7218,61466.6802
2008-02-07 10:00:00,30.91,31.3,30.85,31.3,125266.25418399432,15.7269,15.9253,15.6964,15.9253,125266.2542
2008-02-07 10:05:00,31.32,31.47,31.21,31.25,115021.8074855462,15.9355,16.0118,15.8795,15.8999,115021.8075
2008-02-07 10:10:00,31.28,31.39,31.2,31.38,65726.74713459783,15.9152,15.9711,15.8745,15.966,65726.7471
2008-02-07 10:15:00,31.38,31.53,31.34,31.46,67045.33928390303,15.966,16.0424,15.9457,16.0067,67045.3393
2008-02-07 10:20:00,31.48,31.5,31.33,31.35,42600.66943909119,16.0169,16.0271,15.9406,15.9508,42600.6694
2008-02-07 10:25:00,31.34,31.39,31.27,31.31,38543.462825844406,15.9457,15.9711,15.9101,15.9304,38543.4628
2008-02-07 10:30:00,31.31,31.38,31.2,31.35,99198.70169388376,15.9304,15.966,15.8745,15.9508,99198.7017
2008-02-07 10:35:00,31.35,31.38,31.24,31.28,48483.61902829901,15.9508,15.966,15.8948,15.9152,48483.619
2008-02-07 10:40:00,31.27,31.35,31.26,31.32,47165.02687899381,15.9101,15.9508,15.905,15.9355,47165.0269
2008-02-07 10:45:00,31.34,31.37,31.25,31.37,29516.17811137032,15.9457,15.961,15.8999,15.961,29516.1781
2008-02-07 10:50:00,31.36,31.49,31.33,31.45,62278.12151333807,15.9559,16.022,15.9406,16.0017,62278.1215
2008-02-07 10:55:00,31.46,31.53,31.45,31.51,51120.80332690942,16.0067,16.0424,16.0017,16.0322,51120.8033
2008-02-07 11:00:00,31.5,31.52,31.39,31.4,114210.36616289684,16.0271,16.0373,15.9711,15.9762,114210.3662
2008-02-07 11:05:00,31.41,31.51,31.35,31.35,32761.943401967743,15.9813,16.0322,15.9508,15.9508,32761.9434
2008-02-07 11:10:00,31.36,31.36,31.28,31.32,28704.73678872097,15.9559,15.9559,15.9152,15.9355,28704.7368
2008-02-07 11:15:00,31.32,31.33,31.25,31.25,22111.77604219495,15.9355,15.9406,15.8999,15.8999,22111.776
2008-02-07 11:20:00,31.25,31.26,31.21,31.25,66741.04878790953,15.8999,15.905,15.8795,15.8999,66741.0488
2008-02-07 11:25:00,31.25,31.27,31.16,31.18,60350.948372045845,15.8999,15.9101,15.8541,15.8643,60350.9484
2008-02-07 11:30:00,31.18,31.27,31.17,31.19,38949.18348716908,15.8643,15.9101,15.8592,15.8694,38949.1835
2008-02-07 11:35:00,31.19,31.2,31.05,31.1,43412.11076174054,15.8694,15.8745,15.7981,15.8236,43412.1108
2008-02-07 11:40:00,31.09,31.26,31.09,31.21,42702.09960442236,15.8185,15.905,15.8185,15.8795,42702.0996
2008-02-07 11:45:00,31.21,31.24,31.19,31.22,24850.39050613653,15.8795,15.8948,15.8694,15.8846,24850.3905
2008-02-07 11:50:00,31.2,31.26,31.17,31.26,22314.636372857287,15.8745,15.905,15.8592,15.905,22314.6364
2008-02-07 11:55:00,31.25,31.34,31.22,31.34,33370.524393954765,15.8999,15.9457,15.8846,15.9457,33370.5244
2008-02-07 12:00:00,31.33,31.38,31.31,31.35,32254.79257531189,15.9406,15.966,15.9304,15.9508,32254.7926
2008-02-07 12:05:00,31.35,31.37,31.33,31.37,21300.3347195456,15.9508,15.961,15.9406,15.961,21300.3347
2008-02-07 12:10:00,31.37,31.48,31.35,31.47,29313.31778070798,15.961,16.0169,15.9508,16.0118,29313.3178
2008-02-07 12:15:00,31.47,31.54,31.47,31.53,18257.42975961051,16.0118,16.0475,16.0118,16.0424,18257.4298
2008-02-07 12:20:00,31.52,31.52,31.45,31.49,36819.15001521452,16.0373,16.0373,16.0017,16.022,36819.15
2008-02-07 12:25:00,31.5,31.64,31.5,31.61,31037.630591337864,16.0271,16.0983,16.0271,16.0831,31037.6306
2008-02-07 12:30:00,31.62,31.66,31.61,31.63,28806.166954052136,16.0882,16.1085,16.0831,16.0932,28806.167
2008-02-07 12:35:00,31.63,31.67,31.59,31.67,25458.97149812354,16.0932,16.1136,16.0729,16.1136,25458.9715
2008-02-07 12:40:00,31.69,31.75,31.6,31.66,50512.22233492241,16.1238,16.1543,16.078,16.1085,50512.2223
2008-02-07 12:45:00,31.67,31.68,31.64,31.68,18358.85992494168,16.1136,16.1187,16.0983,16.1187,18358.8599
2008-02-07 12:50:00,31.67,31.76,31.67,31.75,16533.116948980627,16.1136,16.1594,16.1136,16.1543,16533.1169
2008-02-07 12:55:00,31.75,31.75,31.69,31.7,12983.061162389697,16.1543,16.1543,16.1238,16.1289,12983.0612
2008-02-07 13:00:00,31.69,31.71,31.6,31.63,28501.87645805863,16.1238,16.1339,16.078,16.0932,28501.8765
2008-02-07 13:05:00,31.63,31.63,31.54,31.58,48179.32853230551,16.0932,16.0932,16.0475,16.0678,48179.3285
2008-02-07 13:10:00,31.58,31.61,31.55,31.57,20387.463231565067,16.0678,16.0831,16.0525,16.0627,20387.4632
2008-02-07 13:15:00,31.56,31.56,31.5,31.52,12881.630997058524,16.0576,16.0576,16.0271,16.0373,12881.631
2008-02-07 13:20:00,31.5,31.56,31.47,31.47,29313.31778070798,16.0271,16.0576,16.0118,16.0118,29313.3178
2008-02-07 13:25:00,31.47,31.61,31.46,31.56,51627.95415356527,16.0118,16.0831,16.0067,16.0576,51627.9542
2008-02-07 13:30:00,31.57,31.65,31.57,31.6,15011.664469013083,16.0627,16.1034,16.0627,16.078,15011.6645
2008-02-07 13:35:00,31.59,31.59,31.5,31.54,16228.826452987118,16.0729,16.0729,16.0271,16.0475,16228.8265
2008-02-07 13:40:00,31.52,31.59,31.5,31.5,25154.68100213004,16.0373,16.0729,16.0271,16.0271,25154.681
2008-02-07 13:45:00,31.51,31.58,31.51,31.56,16735.977279642964,16.0322,16.0678,16.0322,16.0576,16735.9773
2008-02-07 13:50:00,31.56,31.65,31.56,31.58,30124.759103357337,16.0576,16.1034,16.0576,16.0678,30124.7591
2008-02-07 13:55:00,31.58,31.69,31.57,31.61,42296.37894309768,16.0678,16.1238,16.0627,16.0831,42296.3789
2008-02-07 14:00:00,31.6,31.65,31.59,31.62,38543.462825844406,16.078,16.1034,16.0729,16.0882,38543.4628
2008-02-07 14:05:00,31.63,31.68,31.56,31.56,41586.36778577949,16.0932,16.1187,16.0576,16.0576,41586.3678
2008-02-07 14:10:00,31.56,31.58,31.41,31.43,39963.48514048078,16.0576,16.0678,15.9813,15.9915,39963.4851
2008-02-07 14:15:00,31.44,31.45,31.36,31.37,71001.11573181865,15.9966,16.0017,15.9559,15.961,71001.1157
2008-02-07 14:20:00,31.37,31.39,31.32,31.38,66436.75829191602,15.961,15.9711,15.9355,15.966,66436.7583
2008-02-07 14:25:00,31.39,31.4,31.3,31.3,56090.88142813673,15.9711,15.9762,15.9253,15.9253,56090.8814
2008-02-07 14:30:00,31.29,31.32,31.17,31.18,45745.00456435744,15.9203,15.9355,15.8592,15.8643,45745.0046
2008-02-07 14:35:00,31.19,31.31,31.16,31.2,57105.18308144842,15.8694,15.9304,15.8541,15.8745,57105.1831
2008-02-07 14:40:00,31.21,31.24,31.14,31.14,46657.87605233797,15.8795,15.8948,15.8439,15.8439,46657.8761
2008-02-07 14:45:00,31.13,31.23,31.07,31.16,42194.948777766505,15.8388,15.8897,15.8083,15.8541,42194.9488
2008-02-07 14:50:00,31.16,31.24,31.15,31.19,25256.111167461204,15.8541,15.8948,15.849,15.8694,25256.1112
2008-02-07 14:55:00,31.19,31.34,31.19,31.21,26676.13348209757,15.8694,15.9457,15.8694,15.8795,26676.1335
2008-02-07 15:00:00,31.21,31.21,31.05,31.09,50207.9318389289,15.8795,15.8795,15.7981,15.8185,50207.9318
2008-02-07 15:05:00,31.08,31.12,30.97,30.97,59438.07688406532,15.8134,15.8338,15.7574,15.7574,59438.0769
2008-02-07 15:10:00,30.97,31.13,30.96,31.11,65118.16614261081,15.7574,15.8388,15.7523,15.8287,65118.1661
2008-02-07 15:15:00,31.12,31.2,31.12,31.19,50917.94299624708,15.8338,15.8745,15.8338,15.8694,50917.943
2008-02-07 15:20:00,31.2,31.27,31.12,31.15,65219.59630794198,15.8745,15.9101,15.8338,15.849,65219.5963
2008-02-07 15:25:00,31.14,31.36,31.12,31.25,52540.825641545794,15.8439,15.9559,15.8338,15.8999,52540.8256
2008-02-07 15:30:00,31.26,31.35,31.24,31.33,53149.40663353281,15.905,15.9508,15.8948,15.9406,53149.4066
2008-02-07 15:35:00,31.32,31.38,31.19,31.19,89867.12648341617,15.9355,15.966,15.8694,15.8694,89867.1265
2008-02-07 15:40:00,31.19,31.26,31.1,31.1,73841.16036109139,15.8694,15.905,15.8236,15.8236,73841.1604
2008-02-07 15:45:00,31.12,31.13,31.03,31.08,94431.4839233188,15.8338,15.8388,15.788,15.8134,94431.4839
2008-02-07 15:50:00,31.06,31.18,31.05,31.16,149102.34303681916,15.8032,15.8643,15.7981,15.8541,149102.343
2008-02-07 15:55:00,31.16,31.33,31.15,31.3,81854.14342225378,15.8541,15.9406,15.849,15.9253,81854.1434
2008-02-08 09:30:00,31.06,31.09,30.94,31.06,38644.89299117558,15.8032,15.8185,15.7422,15.8032,38644.893
2008-02-08 09:35:00,31.07,31.12,30.96,31.08,60452.378537377015,15.8083,15.8338,15.7523,15.8134,60452.3785
2008-02-08 09:40:00,31.08,31.13,31.0,31.12,76174.0541637083,15.8134,15.8388,15.7727,15.8338,76174.0542
2008-02-08 09:45:00,31.12,31.16,31.04,31.14,42904.95993508469,15.8338,15.8541,15.7931,15.8439,42904.9599
2008-02-08 09:50:00,31.14,31.18,31.11,31.15,61872.40085201339,15.8439,15.8643,15.8287,15.849,61872.4009
2008-02-08 09:55:00,31.15,31.5,31.12,31.47,54975.14960949386,15.849,16.0271,15.8338,16.0118,54975.1496
2008-02-08 10:00:00,31.47,31.55,31.42,31.48,50005.07150826656,16.0118,16.0525,15.9864,16.0169,50005.0715
2008-02-08 10:05:00,31.48,31.59,31.47,31.52,49295.06035094837,16.0169,16.0729,16.0118,16.0373,49295.0604
2008-02-08 10:10:00,31.52,31.75,31.5,31.7,80332.69094228624,16.0373,16.1543,16.0271,16.1289,80332.6909
2008-02-08 10:15:00,31.68,31.73,31.65,31.68,84998.47854752003,16.1187,16.1441,16.1034,16.1187,84998.4785
2008-02-08 10:20:00,31.68,31.69,31.46,31.6,46556.4458870068,16.1187,16.1238,16.0067,16.078,46556.4459
2008-02-08 10:25:00,31.6,31.6,31.54,31.54,16127.396287655947,16.078,16.078,16.0475,16.0475,16127.3963
2008-02-08 10:30:00,31.54,31.73,31.52,31.65,50917.94299624708,16.0475,16.1441,16.0373,16.1034,50917.943
2008-02-08 10:35:00,31.64,31.66,31.54,31.61,18257.42975961051,16.0983,16.1085,16.0475,16.0831,18257.4298
2008-02-08 10:40:00,31.59,31.67,31.57,31.66,18054.56942894817,16.0729,16.1136,16.0627,16.1085,18054.5694
2008-02-08 10:45:00,31.66,31.72,31.63,31.64,27791.86530074044,16.1085,16.139,16.0932,16.0983,27791.8653
2008-02-08 10:50:00,31.63,31.64,31.59,31.61,20083.17273557156,16.0932,16.0983,16.0729,16.0831,20083.1727
2008-02-08 10:55:00,31.6,31.62,31.54,31.58,27893.29546607161,16.078,16.0882,16.0475,16.0678,27893.2955
2008-02-08 11:00:00,31.58,31.63,31.57,31.59,34993.40703925347,16.0678,16.0932,16.0627,16.0729,34993.407
2008-02-08 11:05:00,31.6,31.72,31.58,31.72,40166.34547114312,16.078,16.139,16.0678,16.139,40166.3455
2008-02-08 11:10:00,31.72,31.77,31.72,31.75,58322.34506542246,16.139,16.1645,16.139,16.1543,58322.3451
2008-02-08 11:15:00,31.74,31.78,31.72,31.75,40369.20580180546,16.1492,16.1696,16.139,16.1543,40369.2058
2008-02-08 11:20:00,31.73,31.73,31.61,31.64,33877.67522061061,16.1441,16.1441,16.0831,16.0983,33877.6752
2008-02-08 11:25:00,31.63,31.69,31.58,31.6,42296.37894309768,16.0932,16.1238,16.0678,16.078,42296.3789
2008-02-08 11:30:00,31.6,31.65,31.58,31.63,37833.45166852622,16.078,16.1034,16.0678,16.0932,37833.4517
2008-02-08 11:35:00,31.62,31.68,31.59,31.59,15620.245461000102,16.0882,16.1187,16.0729,16.0729,15620.2455
2008-02-08 11:40:00,31.61,31.62,31.54,31.6,18866.010751597525,16.0831,16.0882,16.0475,16.078,18866.0108
2008-02-08 11:45:00,31.61,31.61,31.52,31.56,14707.373973019576,16.0831,16.0831,16.0373,16.0576,14707.374
2008-02-08 11:50:00,31.56,31.62,31.51,31.61,19880.31240490922,16.0576,16.0882,16.0322,16.0831,19880.3124
2008-02-08 11:55:00,31.62,31.62,31.51,31.51,13084.491327720863,16.0882,16.0882,16.0322,16.0322,13084.4913
2008-02-08 12:00:00,31.53,31.55,31.46,31.53,31747.64174865605,16.0424,16.0525,16.0067,16.0424,31747.6417
2008-02-08 12:05:00,31.55,31.55,31.49,31.52,43614.97109240288,16.0525,16.0525,16.022,16.0373,43614.9711
2008-02-08 12:10:00,31.52,31.56,31.52,31.56,24140.37934881834,16.0373,16.0576,16.0373,16.0576,24140.3793
2008-02-08 12:15:00,31.55,31.57,31.47,31.48,24951.820671467696,16.0525,16.0627,16.0118,16.0169,24951.8207
2008-02-08 12:20:00,31.47,31.53,31.45,31.51,40470.63596713663,16.0118,16.0424,16.0017,16.0322,40470.636
2008-02-08 12:25:00,31.53,31.61,31.52,31.61,15823.10579166244,16.0424,16.0831,16.0373,16.0831,15823.1058
2008-02-08 12:30:00,31.6,31.63,31.55,31.55,18460.290090272847,16.078,16.0932,16.0525,16.0525,18460.2901
2008-02-08 12:35:00,31.55,31.6,31.54,31.58,13895.93265037022,16.0525,16.078,16.0475,16.0678,13895.9327
2008-02-08 12:40:00,31.58,31.67,31.57,31.6,55786.59093214322,16.0678,16.1136,16.0627,16.078,55786.5909
2008-02-08 12:45:00,31.61,31.61,31.47,31.55,16431.686783649457,16.0831,16.0831,16.0118,16.0525,16431.6868
2008-02-08 12:50:00,31.52,31.61,31.52,31.59,31544.781417993712,16.0373,16.0831,16.0373,16.0729,31544.7814
2008-02-08 12:55:00,31.6,31.63,31.6,31.62,15011.664469013083,16.078,16.0932,16.078,16.0882,15011.6645
2008-02-08 13:00:00,31.62,31.62,31.53,31.57,21097.474388883253,16.0882,16.0882,16.0424,16.0627,21097.4744
2008-02-08 13:05:00,31.58,31.61,31.55,31.6,11258.748351759814,16.0678,16.0831,16.0525,16.078,11258.7484
2008-02-08 13:10:00,31.61,31.62,31.44,31.49,35703.41819657166,16.0831,16.0882,15.9966,16.022,35703.4182
2008-02-08 13:15:00,31.5,31.57,31.47,31.53,19981.74257024039,16.0271,16.0627,16.0118,16.0424,19981.7426
2008-02-08 13:20:00,31.53,31.53,31.48,31.5,15721.67562633127,16.0424,16.0424,16.0169,16.0271,15721.6756
2008-02-08 13:25:00,31.5,31.56,31.48,31.56,13591.642154376712,16.0271,16.0576,16.0169,16.0576,13591.6422
2008-02-08 13:30:00,31.55,31.56,31.45,31.49,22010.34587686378,16.0525,16.0576,16.0017,16.022,22010.3459
2008-02-08 13:35:00,31.5,31.5,31.45,31.49,36109.13885789634,16.0271,16.0271,16.0017,16.022,36109.1389
2008-02-08 13:40:00,31.49,31.5,31.36,31.43,40064.91530581195,16.022,16.0271,15.9559,15.9915,40064.9153
2008-02-08 13:45:00,31.42,31.48,31.39,31.44,37022.010345876864,15.9864,16.0169,15.9711,15.9966,37022.0103
2008-02-08 13:50:00,31.44,31.55,31.44,31.48,36616.28968455218,15.9966,16.0525,15.9966,16.0169,36616.2897
2008-02-08 13:55:00,31.48,31.54,31.47,31.51,18460.290090272847,16.0169,16.0475,16.0118,16.0322,18460.2901
2008-02-08 14:00:00,31.52,31.54,31.49,31.53,28806.166954052136,16.0373,16.0475,16.022,16.0424,28806.167
2008-02-08 14:05:00,31.53,31.56,31.5,31.5,24748.960340805355,16.0424,16.0576,16.0271,16.0271,24748.9603
2008-02-08 14:10:00,31.5,31.56,31.49,31.53,19880.31240490922,16.0271,16.0576,16.022,16.0424,19880.3124
2008-02-08 14:15:00,31.52,31.66,31.5,31.65,22821.78719951313,16.0373,16.1085,16.0271,16.1034,22821.7872
2008-02-08 14:20:00,31.65,31.72,31.6,31.66,33370.524393954765,16.1034,16.139,16.078,16.1085,33370.5244
2008-02-08 14:25:00,31.65,31.67,31.6,31.62,26371.842986104068,16.1034,16.1136,16.078,16.0882,26371.843
2008-02-08 14:30:00,31.6,31.66,31.51,31.51,21401.764884876764,16.078,16.1085,16.0322,16.0322,21401.7649
2008-02-08 14:35:00,31.53,31.6,31.53,31.58,53149.40663353281,16.0424,16.078,16.0424,16.0678,53149.4066
2008-02-08 14:40:00,31.58,31.65,31.52,31.65,26878.99381275992,16.0678,16.1034,16.0373,16.1034,26878.9938
2008-02-08 14:45:00,31.65,31.65,31.52,31.53,18967.440916928696,16.1034,16.1034,16.0373,16.0424,18967.4409
2008-02-08 14:50:00,31.54,31.57,31.53,31.56,13185.921493052034,16.0475,16.0627,16.0424,16.0576,13185.9215
2008-02-08 14:55:00,31.56,31.56,31.41,31.43,15924.53595699361,16.0576,16.0576,15.9813,15.9915,15924.536
2008-02-08 15:00:00,31.45,31.53,31.44,31.47,24444.669844811848,16.0017,16.0424,15.9966,16.0118,24444.6698
2008-02-08 15:05:00,31.46,31.53,31.45,31.51,31950.50207931839,16.0067,16.0424,16.0017,16.0322,31950.5021
2008-02-08 15:10:00,31.51,31.55,31.38,31.47,51019.37316157825,16.0322,16.0525,15.966,16.0118,51019.3732
2008-02-08 15:15:00,31.45,31.53,31.45,31.51,29719.03844203266,16.0017,16.0424,16.0017,16.0322,29719.0384
2008-02-08 15:20:00,31.51,31.53,31.42,31.44,67146.7694492342,16.0322,16.0424,15.9864,15.9966,67146.7694
2008-02-08 15:25:00,31.45,31.53,31.43,31.52,38543.462825844406,16.0017,16.0424,15.9915,16.0373,38543.4628
2008-02-08 15:30:00,31.53,31.66,31.51,31.64,51627.95415356527,16.0424,16.1085,16.0322,16.0983,51627.9542
2008-02-08 15:35:00,31.63,31.63,31.54,31.57,38137.742164519725,16.0932,16.0932,16.0475,16.0627,38137.7422
2008-02-08 15:40:00,31.58,31.58,31.41,31.49,77594.07647834466,16.0678,16.0678,15.9813,16.022,77594.0765
2008-02-08 15:45:00,31.49,31.55,31.47,31.47,74246.88102241607,16.022,16.0525,16.0118,16.0118,74246.881
2008-02-08 15:50:00,31.47,31.51,31.36,31.38,110254.58971498124,16.0118,16.0322,15.9559,15.966,110254.5897
2008-02-08 15:55:00,31.38,31.45,31.35,31.41,74956.89217973425,15.966,16.0017,15.9508,15.9813,74956.8922
2008-02-11 09:30:00,31.44,31.48,31.32,31.43,15924.53595699361,15.9966,16.0169,15.9355,15.9915,15924.536
2008-02-11 09:35:00,31.43,31.48,31.24,31.24,14504.513642357237,15.9915,16.0169,15.8948,15.8948,14504.5136
2008-02-11 09:40:00,31.25,31.3,31.2,31.24,27081.854143422253,15.8999,15.9253,15.8745,15.8948,27081.8541
2008-02-11 09:45:00,31.25,31.36,31.14,31.31,31544.781417993712,15.8999,15.9559,15.8439,15.9304,31544.7814
2008-02-11 09:50:00,31.31,31.36,31.16,31.26,22923.217364844302,15.9304,15.9559,15.8541,15.905,22923.2174
2008-02-11 09:55:00,31.26,31.35,31.16,31.33,34993.40703925347,15.905,15.9508,15.8541,15.9406,34993.407
2008-02-11 10:00:00,31.33,31.45,31.33,31.39,57206.61324677959,15.9406,16.0017,15.9406,15.9711,57206.6132
2008-02-11 10:05:00,31.42,31.42,31.29,31.3,67045.33928390303,15.9864,15.9864,15.9203,15.9253,67045.3393
2008-02-11 10:10:00,31.3,31.38,31.27,31.35,45034.993407039256,15.9253,15.966,15.9101,15.9508,45034.9934
2008-02-11 10:15:00,31.35,31.37,31.3,31.3,66538.18845724719,15.9508,15.961,15.9253,15.9253,66538.1885
2008-02-11 10:20:00,31.3,31.45,31.3,31.44,48686.47935896136,15.9253,16.0017,15.9253,15.9966,48686.4794
2008-02-11 10:25:00,31.43,31.49,31.39,31.49,10853.027690435136,15.9915,16.022,15.9711,16.022,10853.0277
2008-02-11 10:30:00,31.46,31.54,31.39,31.51,32051.93224464956,16.0067,16.0475,15.9711,16.0322,32051.9322
2008-02-11 10:35:00,31.53,31.55,31.43,31.44,52135.10498022112,16.0424,16.0525,15.9915,15.9966,52135.105
2008-02-11 10:40:00,31.46,31.48,31.43,31.46,21908.91571153261,16.0067,16.0169,15.9915,16.0067,21908.9157
2008-02-11 10:45:00,31.46,31.48,31.45,31.45,14200.223146363727,16.0067,16.0169,16.0017,16.0017,14200.2231
2008-02-11 10:50:00,31.45,31.55,31.45,31.54,24241.809514149507,16.0017,16.0525,16.0017,16.0475,24241.8095
2008-02-11 10:55:00,31.55,31.65,31.53,31.65,28096.15579673395,16.0525,16.1034,16.0424,16.1034,28096.1558
2008-02-11 11:00:00,31.65,31.67,31.58,31.66,82057.00375291612,16.1034,16.1136,16.0678,16.1085,82057.0038
2008-02-11 11:05:00,31.66,31.81,31.66,31.79,40267.77563647429,16.1085,16.1848,16.1085,16.1746,40267.7756
2008-02-11 11:10:00,31.8,31.81,31.72,31.75,62176.6913480069,16.1797,16.1848,16.139,16.1543,62176.6913
2008-02-11 11:15:00,31.73,31.81,31.7,31.76,69682.52358251344,16.1441,16.1848,16.1289,16.1594,69682.5236
2008-02-11 11:20:00,31.74,31.82,31.74,31.77,50207.9318389289,16.1492,16.1899,16.1492,16.1645,50207.9318
2008-02-11 11:25:00,31.77,31.77,31.7,31.72,36311.99918855868,16.1645,16.1645,16.1289,16.139,36311.9992
2008-02-11 11:30:00,31.72,31.76,31.64,31.75,40064.91530581195,16.139,16.1594,16.0983,16.1543,40064.9153
2008-02-11 11:35:00,31.76,31.82,31.75,31.78,38644.89299117558,16.1594,16.1899,16.1543,16.1696,38644.893
2008-02-11 11:40:00,31.78,31.81,31.77,31.81,30936.200426006693,16.1696,16.1848,16.1645,16.1848,30936.2004
2008-02-11 11:45:00,31.81,31.82,31.77,31.82,30429.04959935085,16.1848,16.1899,16.1645,16.1899,30429.0496
2008-02-11 11:50:00,31.82,31.89,31.79,31.88,42600.66943909119,16.1899,16.2255,16.1746,16.2204,42600.6694
2008-02-11 11:55:00,31.87,31.87,31.78,31.79,27994.72563140278,16.2154,16.2154,16.1696,16.1746,27994.7256
2008-02-11 12:00:00,31.78,31.96,31.78,31.93,37934.88183385739,16.1696,16.2611,16.1696,16.2459,37934.8818
2008-02-11 12:05:00,31.91,31.96,31.89,31.92,40673.49629779896,16.2357,16.2611,16.2255,16.2408,40673.4963
2008-02-11 12:10:00,31.92,31.97,31.9,31.96,34891.97687392231,16.2408,16.2662,16.2306,16.2611,34891.9769
2008-02-11 12:15:00,31.95,32.0,31.9,31.93,65016.73597727964,16.2561,16.2815,16.2306,16.2459,65016.736
2008-02-11 12:20:00,31.92,31.93,31.86,31.9,63698.14382797444,16.2408,16.2459,16.2103,16.2306,63698.1438
2008-02-11 12:25:00,31.9,31.91,31.87,31.87,22821.78719951313,16.2306,16.2357,16.2154,16.2154,22821.7872
2008-02-11 12:30:00,31.87,31.96,31.83,31.94,32660.513236636576,16.2154,16.2611,16.195,16.251,32660.5132
2008-02-11 12:35:00,31.92,32.02,31.9,31.97,26980.423978091083,16.2408,16.2917,16.2306,16.2662,26980.424
2008-02-11 12:40:00,31.98,32.02,31.94,31.99,28096.15579673395,16.2713,16.2917,16.251,16.2764,28096.1558
2008-02-11 12:45:00,31.99,32.02,31.99,32.01,28603.306623389795,16.2764,16.2917,16.2764,16.2866,28603.3066
2008-02-11 12:50:00,31.99,32.01,31.97,31.99,28096.15579673395,16.2764,16.2866,16.2662,16.2764,28096.1558
2008-02-11 12:55:00,31.99,31.99,31.92,31.95,23328.938026168984,16.2764,16.2764,16.2408,16.2561,23328.938
2008-02-11 13:00:00,31.96,32.02,31.95,31.96,16533.116948980627,16.2611,16.2917,16.2561,16.2611,16533.1169
2008-02-11 13:05:00,31.96,31.96,31.89,31.89,30530.47976468201,16.2611,16.2611,16.2255,16.2255,30530.4798
2008-02-11 13:10:00,31.89,31.96,31.88,31.91,46556.4458870068,16.2255,16.2611,16.2204,16.2357,46556.4459
2008-02-11 13:15:00,31.92,31.94,31.88,31.89,37529.16117253271,16.2408,16.251,16.2204,16.2255,37529.1612
2008-02-11 13:20:00,31.89,31.92,31.85,31.91,84187.03722487067,16.2255,16.2408,16.2052,16.2357,84187.0372
2008-02-11 13:25:00,31.91,32.01,31.88,32.0,27690.435135409272,16.2357,16.2866,16.2204,16.2815,27690.4351
2008-02-11 13:30:00,32.01,32.06,32.01,32.05,43310.68059640937,16.2866,16.312,16.2866,16.3069,43310.6806
2008-02-11 13:35:00,32.05,32.08,32.03,32.07,32356.22274064307,16.3069,16.3222,16.2968,16.3171,32356.2227
2008-02-11 13:40:00,32.07,32.1,32.02,32.03,66436.75829191602,16.3171,16.3324,16.2917,16.2968,66436.7583
2008-02-11 13:45:00,32.04,32.1,32.03,32.1,50613.65250025358,16.3018,16.3324,16.2968,16.3324,50613.6525
2008-02-11 13:50:00,32.1,32.16,32.08,32.09,50106.501673597726,16.3324,16.3629,16.3222,16.3273,50106.5017
2008-02-11 13:55:00,32.1,32.11,32.07,32.08,32660.513236636576,16.3324,16.3375,16.3171,16.3222,32660.5132
2008-02-11 14:00:00,32.07,32.1,32.03,32.05,18054.56942894817,16.3171,16.3324,16.2968,16.3069,18054.5694
2008-02-11 14:05:00,32.04,32.08,32.02,32.05,37224.870676539205,16.3018,16.3222,16.2917,16.3069,37224.8707
2008-02-11 14:10:00,32.05,32.14,32.04,32.1,33269.094228623595,16.3069,16.3527,16.3018,16.3324,33269.0942
2008-02-11 14:15:00,32.09,32.09,32.01,32.04,67653.92027589005,16.3273,16.3273,16.2866,16.3018,67653.9203
2008-02-11 14:20:00,32.04,32.04,31.97,31.98,22213.20620752612,16.3018,16.3018,16.2662,16.2713,22213.2062
2008-02-11 14:25:00,31.99,32.07,31.99,32.04,42194.948777766505,16.2764,16.3171,16.2764,16.3018,42194.9488
2008-02-11 14:30:00,32.05,32.06,31.83,31.84,62886.70250532508,16.3069,16.312,16.195,16.2001,62886.7025
2008-02-11 14:35:00,31.84,31.88,31.83,31.86,19474.59174358454,16.2001,16.2204,16.195,16.2103,19474.5917
2008-02-11 14:40:00,31.85,31.85,31.77,31.83,39253.47398316259,16.2052,16.2052,16.1645,16.195,39253.474
2008-02-11 14:45:00,31.83,31.97,31.83,31.95,29009.02728471448,16.195,16.2662,16.195,16.2561,29009.0273
2008-02-11 14:50:00,31.95,32.01,31.91,31.99,35703.41819657166,16.2561,16.2866,16.2357,16.2764,35703.4182
2008-02-11 14:55:00,31.99,32.01,31.9,31.99,38442.03266051324,16.2764,16.2866,16.2306,16.2764,38442.0327
2008-02-11 15:00:00,31.99,32.01,31.91,32.0,69986.81407850694,16.2764,16.2866,16.2357,16.2815,69986.8141
2008-02-11 15:05:00,32.0,32.05,31.95,32.03,74145.4508570849,16.2815,16.3069,16.2561,16.2968,74145.4509
2008-02-11 15:10:00,32.03,32.1,32.0,32.06,34891.97687392231,16.2968,16.3324,16.2815,16.312,34891.9769
2008-02-11 15:15:00,32.06,32.07,31.99,32.03,31037.630591337864,16.312,16.3171,16.2764,16.2968,31037.6306
2008-02-11 15:20:00,32.04,32.16,32.03,32.15,62075.26118267573,16.3018,16.3629,16.2968,16.3578,62075.2612
2008-02-11 15:25:00,32.14,32.16,32.09,32.14,111167.46120296176,16.3527,16.3629,16.3273,16.3527,111167.4612
2008-02-11 15:30:00,32.15,32.18,32.12,32.14,107718.835581702,16.3578,16.3731,16.3426,16.3527,107718.8356
2008-02-11 15:35:00,32.14,32.16,32.07,32.1,129424.89096257227,16.3527,16.3629,16.3171,16.3324,129424.891
2008-02-11 15:40:00,32.11,32.16,32.1,32.14,189268.68850796227,16.3375,16.3629,16.3324,16.3527,189268.6885
2008-02-11 15:45:00,32.14,32.19,32.12,32.18,108327.416573689,16.3527,16.3782,16.3426,16.3731,108327.4166
2008-02-11 15:50:00,32.18,32.22,32.14,32.2,208844.710416878,16.3731,16.3934,16.3527,16.3833,208844.7104
2008-02-11 15:55:00,32.2,32.22,32.17,32.2,241099.50299218987,16.3833,16.3934,16.368,16.3833,241099.503
2008-02-12 09:30:00,32.44,32.53,32.33,32.49,56598.032254792575,16.5054,16.5512,16.4494,16.5308,56598.0323
2008-02-12 09:35:00,32.49,32.57,32.46,32.53,55076.57977482503,16.5308,16.5715,16.5155,16.5512,55076.5798
2008-02-12 09:40:00,32.53,32.67,32.51,32.61,58322.34506542246,16.5512,16.6224,16.541,16.5919,58322.3451
2008-02-12 09:45:00,32.61,32.9,32.57,32.88,174561.3145349427,16.5919,16.7394,16.5715,16.7292,174561.3145
2008-02-12 09:50:00,32.87,32.88,32.75,32.84,165635.45998579977,16.7241,16.7292,16.6631,16.7089,165635.46
2008-02-12 09:55:00,32.86,32.89,32.69,32.72,111978.90252561112,16.7191,16.7343,16.6326,16.6478,111978.9025
2008-02-12 10:00:00,32.72,32.76,32.68,32.73,105690.2322750786,16.6478,16.6682,16.6275,16.6529,105690.2323
2008-02-12 10:05:00,32.73,32.82,32.72,32.77,53352.26696419515,16.6529,16.6987,16.6478,16.6733,53352.267
2008-02-12 10:10:00,32.77,32.89,32.76,32.89,41992.08844710417,16.6733,16.7343,16.6682,16.7343,41992.0884
2008-02-12 10:15:00,32.9,32.9,32.81,32.83,110863.17070696826,16.7394,16.7394,16.6936,16.7038,110863.1707
2008-02-12 10:20:00,32.83,33.03,32.82,32.99,135409.27071711127,16.7038,16.8056,16.6987,16.7852,135409.2707
2008-02-12 10:25:00,33.0,33.01,32.88,32.9,43513.540927071714,16.7903,16.7954,16.7292,16.7394,43513.5409
2008-02-12 10:30:00,32.9,32.99,32.89,32.98,37630.59133786388,16.7394,16.7852,16.7343,16.7801,37630.5913
2008-02-12 10:35:00,32.97,32.97,32.88,32.89,20286.033066233897,16.775,16.775,16.7292,16.7343,20286.0331
2008-02-12 10:40:00,32.88,32.89,32.83,32.84,20387.463231565067,16.7292,16.7343,16.7038,16.7089,20387.4632
2008-02-12 10:45:00,32.84,32.91,32.83,32.91,35601.98803124049,16.7089,16.7445,16.7038,16.7445,35601.988
2008-02-12 10:50:00,32.91,32.92,32.83,32.85,36007.70869256517,16.7445,16.7496,16.7038,16.714,36007.7087
2008-02-12 10:55:00,32.84,32.88,32.82,32.87,21097.474388883253,16.7089,16.7292,16.6987,16.7241,21097.4744
2008-02-12 11:00:00,32.86,32.88,32.82,32.87,38847.75332183792,16.7191,16.7292,16.6987,16.7241,38847.7533
2008-02-12 11:05:00,32.87,32.87,32.82,32.85,32051.93224464956,16.7241,16.7241,16.6987,16.714,32051.9322
2008-02-12 11:10:00,32.85,32.95,32.84,32.94,49193.6301856172,16.714,16.7649,16.7089,16.7598,49193.6302
2008-02-12 11:15:00,32.95,32.95,32.93,32.95,34080.53555127295,16.7649,16.7649,16.7547,16.7649,34080.5356
2008-02-12 11:20:00,32.96,32.98,32.88,32.89,32051.93224464956,16.7699,16.7801,16.7292,16.7343,32051.9322
2008-02-12 11:25:00,32.88,32.91,32.82,32.85,58728.06572674713,16.7292,16.7445,16.6987,16.714,58728.0657
2008-02-12 11:30:00,32.85,32.85,32.81,32.84,38442.03266051324,16.714,16.714,16.6936,16.7089,38442.0327
2008-02-12 11:35:00,32.83,32.84,32.8,32.84,31646.211583324883,16.7038,16.7089,16.6885,16.7089,31646.2116
2008-02-12 11:40:00,32.84,32.85,32.82,32.83,24850.39050613653,16.7089,16.714,16.6987,16.7038,24850.3905
2008-02-12 11:45:00,32.82,32.84,32.81,32.84,33776.24505527944,16.6987,16.7089,16.6936,16.7089,33776.2451
2008-02-12 11:50:00,32.84,32.85,32.82,32.84,31240.490922000205,16.7089,16.714,16.6987,16.7089,31240.4909
2008-02-12 11:55:00,32.83,32.86,32.81,32.84,52439.395476214624,16.7038,16.7191,16.6936,16.7089,52439.3955
2008-02-12 12:00:00,32.83,32.87,32.83,32.85,14808.804138350746,16.7038,16.7241,16.7038,16.714,14808.8041
2008-02-12 12:05:00,32.84,32.84,32.75,32.84,49497.92068161071,16.7089,16.7089,16.6631,16.7089,49497.9207
2008-02-12 12:10:00,32.84,32.84,32.81,32.84,40166.34547114312,16.7089,16.7089,16.6936,16.7089,40166.3455
2008-02-12 12:15:00,32.83,32.84,32.82,32.83,33167.664063292425,16.7038,16.7089,16.6987,16.7038,33167.6641
2008-02-12 12:20:00,32.83,32.85,32.81,32.84,93214.32193934477,16.7038,16.714,16.6936,16.7089,93214.3219
2008-02-12 12:25:00,32.84,32.84,32.78,32.79,47773.60787098083,16.7089,16.7089,16.6784,16.6834,47773.6079
2008-02-12 12:30:00,32.79,32.79,32.71,32.75,55685.16076681205,16.6834,16.6834,16.6427,16.6631,55685.1608
2008-02-12 12:35:00,32.74,32.75,32.65,32.74,83071.30540622781,16.658,16.6631,16.6122,16.658,83071.3054
2008-02-12 12:40:00,32.73,32.78,32.7,32.73,48077.89836697434,16.6529,16.6784,16.6377,16.6529,48077.8984
2008-02-12 12:45:00,32.74,32.84,32.73,32.83,47976.46820164317,16.658,16.7089,16.6529,16.7038,47976.4682
2008-02-12 12:50:00,32.82,32.87,32.8,32.83,45745.00456435744,16.6987,16.7241,16.6885,16.7038,45745.0046
2008-02-12 12:55:00,32.83,32.87,32.79,32.87,38644.89299117558,16.7038,16.7241,16.6834,16.7241,38644.893
2008-02-12 13:00:00,32.87,32.92,32.85,32.92,23227.507860837813,16.7241,16.7496,16.714,16.7496,23227.5079
2008-02-12 13:05:00,32.93,32.93,32.88,32.88,16837.407444974135,16.7547,16.7547,16.7292,16.7292,16837.4074
2008-02-12 13:10:00,32.89,32.94,32.87,32.92,26168.982655441727,16.7343,16.7598,16.7241,16.7496,26168.9827
2008-02-12 13:15:00,32.92,33.0,32.91,32.97,31037.630591337864,16.7496,16.7903,16.7445,16.775,31037.6306
2008-02-12 13:20:00,32.96,33.01,32.96,32.97,15417.385130337763,16.7699,16.7954,16.7699,16.775,15417.3851
2008-02-12 13:25:00,32.97,33.01,32.94,32.98,32559.08307130541,16.775,16.7954,16.7598,16.7801,32559.0831
2008-02-12 13:30:00,32.97,32.98,32.97,32.98,15721.67562633127,16.775,16.7801,16.775,16.7801,15721.6756
2008-02-12 13:35:00,32.98,32.98,32.93,32.94,23531.79835683132,16.7801,16.7801,16.7547,16.7598,23531.7984
2008-02-12 13:40:00,32.95,32.95,32.92,32.92,24038.94918348717,16.7649,16.7649,16.7496,16.7496,24038.9492
2008-02-12 13:45:00,32.93,32.95,32.91,32.95,21300.3347195456,16.7547,16.7649,16.7445,16.7649,21300.3347
2008-02-12 13:50:00,32.95,32.98,32.91,32.93,57713.76407343544,16.7649,16.7801,16.7445,16.7547,57713.7641
2008-02-12 13:55:00,32.93,32.99,32.93,32.99,18663.150420935188,16.7547,16.7852,16.7547,16.7852,18663.1504
2008-02-12 14:00:00,32.99,33.0,32.92,32.93,37427.73100720154,16.7852,16.7903,16.7496,16.7547,37427.731
2008-02-12 14:05:00,32.93,32.95,32.91,32.93,44020.69175372756,16.7547,16.7649,16.7445,16.7547,44020.6918
2008-02-12 14:10:00,32.94,32.98,32.93,32.95,17851.70909828583,16.7598,16.7801,16.7547,16.7649,17851.7091
2008-02-12 14:15:00,32.95,32.95,32.8,32.8,100111.57318186428,16.7649,16.7649,16.6885,16.6885,100111.5732
2008-02-12 14:20:00,32.81,32.85,32.76,32.84,86215.64053149406,16.6936,16.714,16.6682,16.7089,86215.6405
2008-02-12 14:25:00,32.85,32.87,32.79,32.82,29719.03844203266,16.714,16.7241,16.6834,16.6987,29719.0384
2008-02-12 14:30:00,32.82,32.82,32.68,32.72,72725.42854244853,16.6987,16.6987,16.6275,16.6478,72725.4285
2008-02-12 14:35:00,32.7,32.72,32.67,32.69,29719.03844203266,16.6377,16.6478,16.6224,16.6326,29719.0384
2008-02-12 14:40:00,32.68,32.71,32.61,32.7,40470.63596713663,16.6275,16.6427,16.5919,16.6377,40470.636
2008-02-12 14:45:00,32.7,32.85,32.66,32.83,33674.81488994827,16.6377,16.714,16.6173,16.7038,33674.8149
2008-02-12 14:50:00,32.84,32.87,32.8,32.84,42702.09960442236,16.7089,16.7241,16.6885,16.7089,42702.0996
2008-02-12 14:55:00,32.85,32.93,32.83,32.93,23024.64753017548,16.714,16.7547,16.7038,16.7547,23024.6475
2008-02-12 15:00:00,32.92,32.93,32.82,32.84,81245.56243026676,16.7496,16.7547,16.6987,16.7089,81245.5624
2008-02-12 15:05:00,32.84,32.84,32.72,32.72,61162.3896946952,16.7089,16.7089,16.6478,16.6478,61162.3897
2008-02-12 15:10:00,32.72,32.86,32.71,32.85,93518.61243533828,16.6478,16.7191,16.6427,16.714,93518.6124
2008-02-12 15:15:00,32.85,32.88,32.79,32.83,54670.85911350035,16.714,16.7292,16.6834,16.7038,54670.8591
2008-02-12 15:20:00,32.83,32.85,32.6,32.63,107921.69591236432,16.7038,16.714,16.5868,16.602,107921.6959
2008-02-12 15:25:00,32.63,32.7,32.54,32.68,93822.90293133176,16.602,16.6377,16.5562,16.6275,93822.9029
2008-02-12 15:30:00,32.68,32.74,32.66,32.71,105791.66244040978,16.6275,16.658,16.6173,16.6427,105791.6624
2008-02-12 15:35:00,32.71,32.73,32.66,32.73,234100.8215843392,16.6427,16.6529,16.6173,16.6529,234100.8216
2008-02-12 15:40:00,32.73,32.82,32.7,32.78,112486.05335226696,16.6529,16.6987,16.6377,16.6784,112486.0534
2008-02-12 15:45:00,32.78,32.85,32.75,32.83,123541.94137336445,16.6784,16.714,16.6631,16.7038,123541.9414
2008-02-12 15:50:00,32.83,32.86,32.82,32.84,143827.97443959833,16.7038,16.7191,16.6987,16.7089,143827.9744
2008-02-12 15:55:00,32.84,32.86,32.78,32.85,179227.1021401765,16.7089,16.7191,16.6784,16.714,179227.1021
2008-02-13 09:30:00,33.07,33.17,32.93,33.15,125874.83517598134,16.9515,17.0027,16.8797,16.9925,125874.8352
2008-02-13 09:35:00,33.1,33.23,33.1,33.19,73029.71903844204,16.9669,17.0335,16.9669,17.013,73029.719
2008-02-13 09:40:00,33.19,33.25,33.08,33.13,57612.33390810427,17.013,17.0437,16.9566,16.9822,57612.3339
2008-02-13 09:45:00,33.13,33.2,33.08,33.19,27690.435135409272,16.9822,17.0181,16.9566,17.013,27690.4351
2008-02-13 09:50:00,33.18,33.21,33.1,33.14,44223.5520843899,17.0079,17.0232,16.9669,16.9874,44223.5521
2008-02-13 09:55:00,33.13,33.18,33.09,33.14,44426.41241505224,16.9822,17.0079,16.9617,16.9874,44426.4124
2008-02-13 10:00:00,33.13,33.21,33.09,33.09,66943.90911857186,16.9822,17.0232,16.9617,16.9617,66943.9091
2008-02-13 10:05:00,33.08,33.12,33.04,33.09,53453.69712952632,16.9566,16.9771,16.9361,16.9617,53453.6971
2008-02-13 10:10:00,33.1,33.1,33.0,33.06,50005.07150826656,16.9669,16.9669,16.9156,16.9463,50005.0715
2008-02-13 10:15:00,33.06,33.07,32.85,32.88,103458.76863779288,16.9463,16.9515,16.8387,16.8541,103458.7686
2008-02-13 10:20:00,32.88,32.89,32.7,32.73,85201.33887818237,16.8541,16.8592,16.7618,16.7772,85201.3389
2008-02-13 10:25:00,32.73,32.77,32.69,32.75,92200.02028603306,16.7772,16.7977,16.7567,16.7874,92200.0203
2008-02-13 10:30:00,32.75,32.76,32.64,32.71,73942.59052642256,16.7874,16.7926,16.7311,16.7669,73942.5905
2008-02-13 10:35:00,32.7,32.73,32.62,32.72,78405.51780099401,16.7618,16.7772,16.7208,16.7721,78405.5178
2008-02-13 10:40:00,32.71,32.74,32.67,32.7,62785.27233999391,16.7669,16.7823,16.7464,16.7618,62785.2723
2008-02-13 10:45:00,32.71,32.76,32.68,32.7,43716.40125773405,16.7669,16.7926,16.7516,16.7618,43716.4013
2008-02-13 10:50:00,32.7,32.75,32.69,32.73,33674.81488994827,16.7618,16.7874,16.7567,16.7772,33674.8149
2008-02-13 10:55:00,32.73,32.85,32.73,32.76,33877.67522061061,16.7772,16.8387,16.7772,16.7926,33877.6752
2008-02-13 11:00:00,32.76,32.8,32.72,32.77,24850.39050613653,16.7926,16.8131,16.7721,16.7977,24850.3905
2008-02-13 11:05:00,32.79,32.79,32.71,32.78,29921.898772695,16.8079,16.8079,16.7669,16.8028,29921.8988
2008-02-13 11:10:00,32.77,32.79,32.67,32.7,26980.423978091083,16.7977,16.8079,16.7464,16.7618,26980.424
2008-02-13 11:15:00,32.7,32.74,32.66,32.66,26878.99381275992,16.7618,16.7823,16.7413,16.7413,26878.9938
2008-02-13 11:20:00,32.67,32.7,32.64,32.7,31950.50207931839,16.7464,16.7618,16.7311,16.7618,31950.5021
2008-02-13 11:25:00,32.71,32.78,32.7,32.76,89765.696318085,16.7669,16.8028,16.7618,16.7926,89765.6963
2008-02-13 11:30:00,32.77,32.8,32.75,32.78,66436.75829191602,16.7977,16.8131,16.7874,16.8028,66436.7583
2008-02-13 11:35:00,32.79,32.79,32.7,32.72,38543.462825844406,16.8079,16.8079,16.7618,16.7721,38543.4628
2008-02-13 11:40:00,32.73,32.8,32.72,32.79,16735.977279642964,16.7772,16.8131,16.7721,16.8079,16735.9773
2008-02-13 11:45:00,32.79,32.85,32.76,32.8,25661.83182878588,16.8079,16.8387,16.7926,16.8131,25661.8318
2008-02-13 11:50:00,32.81,32.81,32.69,32.77,24343.23967948068,16.8182,16.8182,16.7567,16.7977,24343.2397
2008-02-13 11:55:00,32.77,32.84,32.72,32.82,17040.267775636476,16.7977,16.8336,16.7721,16.8233,17040.2678
2008-02-13 12:00:00,32.81,32.87,32.8,32.86,24343.23967948068,16.8182,16.849,16.8131,16.8438,24343.2397
2008-02-13 12:05:00,32.87,32.9,32.83,32.88,18663.150420935188,16.849,16.8643,16.8285,16.8541,18663.1504
2008-02-13 12:10:00,32.88,32.94,32.86,32.93,25864.69215944822,16.8541,16.8848,16.8438,16.8797,25864.6922
2008-02-13 12:15:00,32.93,32.95,32.89,32.93,31544.781417993712,16.8797,16.89,16.8592,16.8797,31544.7814
2008-02-13 12:20:00,32.93,32.95,32.92,32.94,25864.69215944822,16.8797,16.89,16.8746,16.8848,25864.6922
2008-02-13 12:25:00,32.94,32.95,32.9,32.94,20793.183892889745,16.8848,16.89,16.8643,16.8848,20793.1839
2008-02-13 12:30:00,32.95,33.0,32.95,33.0,23531.79835683132,16.89,16.9156,16.89,16.9156,23531.7984
2008-02-13 12:35:00,33.0,33.01,32.96,32.98,33471.95455928593,16.9156,16.9207,16.8951,16.9053,33471.9546
2008-02-13 12:40:00,32.98,33.02,32.98,32.99,22416.066538188457,16.9053,16.9258,16.9053,16.9105,22416.0665
2008-02-13 12:45:00,32.99,33.0,32.97,32.99,34283.395881935285,16.9105,16.9156,16.9002,16.9105,34283.3959
2008-02-13 12:50:00,33.0,33.05,32.98,33.03,24343.23967948068,16.9156,16.9412,16.9053,16.931,24343.2397
2008-02-13 12:55:00,33.02,33.05,33.01,33.04,26270.412820772897,16.9258,16.9412,16.9207,16.9361,26270.4128
2008-02-13 13:00:00,33.04,33.08,33.0,33.07,47976.46820164317,16.9361,16.9566,16.9156,16.9515,47976.4682
2008-02-13 13:05:00,33.08,33.21,33.08,33.18,76579.77482503296,16.9566,17.0232,16.9566,17.0079,76579.7748
2008-02-13 13:10:00,33.18,33.21,33.15,33.2,48686.47935896136,17.0079,17.0232,16.9925,17.0181,48686.4794
2008-02-13 13:15:00,33.2,33.24,33.2,33.23,19373.161578253374,17.0181,17.0386,17.0181,17.0335,19373.1616
2008-02-13 13:20:00,33.23,33.29,33.22,33.26,111268.89136829293,17.0335,17.0642,17.0284,17.0489,111268.8914
2008-02-13 13:25:00,33.26,33.26,33.2,33.2,32964.803732630084,17.0489,17.0489,17.0181,17.0181,32964.8037
2008-02-13 13:30:00,33.19,33.21,33.17,33.18,80332.69094228624,17.013,17.0232,17.0027,17.0079,80332.6909
2008-02-13 13:35:00,33.18,33.2,33.17,33.2,16431.686783649457,17.0079,17.0181,17.0027,17.0181,16431.6868
2008-02-13 13:40:00,33.21,33.21,33.18,33.18,28400.44629272745,17.0232,17.0232,17.0079,17.0079,28400.4463
2008-02-13 13:45:00,33.18,33.21,33.16,33.18,27487.57480474693,17.0079,17.0232,16.9976,17.0079,27487.5748
2008-02-13 13:50:00,33.17,33.19,33.14,33.18,30936.200426006693,17.0027,17.013,16.9874,17.0079,30936.2004
2008-02-13 13:55:00,33.18,33.19,33.1,33.18,51526.5239882341,17.0079,17.013,16.9669,17.0079,51526.524
2008-02-13 14:00:00,33.18,33.19,33.13,33.18,40977.78679379248,17.0079,17.013,16.9822,17.0079,40977.7868
2008-02-13 14:05:00,33.18,33.2,33.14,33.16,33776.24505527944,17.0079,17.0181,16.9874,16.9976,33776.2451
2008-02-13 14:10:00,33.16,33.16,33.05,33.08,32761.943401967743,16.9976,16.9976,16.9412,16.9566,32761.9434
2008-02-13 14:15:00,33.08,33.18,33.08,33.13,36717.71984988335,16.9566,17.0079,16.9566,16.9822,36717.7198
2008-02-13 14:20:00,33.12,33.12,33.04,33.07,34181.96571660412,16.9771,16.9771,16.9361,16.9515,34181.9657
2008-02-13 14:25:00,33.07,33.08,33.01,33.04,32254.79257531189,16.9515,16.9566,16.9207,16.9361,32254.7926
2008-02-13 14:30:00,33.05,33.06,33.03,33.04,26371.842986104068,16.9412,16.9463,16.931,16.9361,26371.843
2008-02-13 14:35:00,33.05,33.07,33.03,33.05,34283.395881935285,16.9412,16.9515,16.931,16.9412,34283.3959
2008-02-13 14:40:00,33.05,33.07,33.0,33.03,40774.92646313013,16.9412,16.9515,16.9156,16.931,40774.9265
2008-02-13 14:45:00,33.04,33.04,33.0,33.0,36920.580180545694,16.9361,16.9361,16.9156,16.9156,36920.5802
2008-02-13 14:50:00,33.0,33.02,32.97,32.99,31443.35125266254,16.9156,16.9258,16.9002,16.9105,31443.3513
2008-02-13 14:55:00,32.99,33.07,32.98,33.05,24140.37934881834,16.9105,16.9515,16.9053,16.9412,24140.3793
2008-02-13 15:00:00,33.05,33.14,33.05,33.06,70392.53473983162,16.9412,16.9874,16.9412,16.9463,70392.5347
2008-02-13 15:05:00,33.06,33.06,33.02,33.04,77796.936809007,16.9463,16.9463,16.9258,16.9361,77796.9368
2008-02-13 15:10:00,33.03,33.05,32.99,33.01,57713.76407343544,16.931,16.9412,16.9105,16.9207,57713.7641
2008-02-13 15:15:00,33.0,33.02,32.95,32.95,46049.29506035095,16.9156,16.9258,16.89,16.89,46049.2951
2008-02-13 15:20:00,32.95,33.05,32.94,33.02,78101.2273050005,16.89,16.9412,16.8848,16.9258,78101.2273
2008-02-13 15:25:00,33.03,33.03,32.96,32.97,52845.116137539306,16.931,16.931,16.8951,16.9002,52845.1161
2008-02-13 15:30:00,32.97,33.0,32.95,32.97,69783.95374784461,16.9002,16.9156,16.89,16.9002,69783.9537
2008-02-13 15:35:00,32.98,33.07,32.96,33.07,46962.16654833147,16.9053,16.9515,16.8951,16.9515,46962.1665
2008-02-13 15:40:00,33.08,33.1,33.02,33.07,54772.28927883152,16.9566,16.9669,16.9258,16.9515,54772.2893
2008-02-13 15:45:00,33.08,33.08,32.99,33.0,66233.89796125368,16.9566,16.9566,16.9105,16.9156,66233.898
2008-02-13 15:50:00,33.0,33.03,32.98,32.99,63393.85333198093,16.9156,16.931,16.9053,16.9105,63393.8533
2008-02-13 15:55:00,32.99,33.02,32.95,32.98,83375.59590222132,16.9105,16.9258,16.89,16.9053,83375.5959
2008-02-14 09:30:00,33.11,33.24,33.11,33.24,40572.06613246779,16.972,17.0386,16.972,17.0386,40572.0661
2008-02-14 09:35:00,33.24,33.28,32.98,32.98,47165.02687899381,17.0386,17.0591,16.9053,16.9053,47165.0269
2008-02-14 09:40:00,32.99,33.16,32.91,32.93,44122.12191905873,16.9105,16.9976,16.8695,16.8797,44122.1219
2008-02-14 09:45:00,32.93,33.05,32.91,33.02,33269.094228623595,16.8797,16.9412,16.8695,16.9258,33269.0942
2008-02-14 09:50:00,33.01,33.03,32.91,33.01,50410.79216959124,16.9207,16.931,16.8695,16.9207,50410.7922
2008-02-14 09:55:00,32.99,33.0,32.85,32.85,34587.6863779288,16.9105,16.9156,16.8387,16.8387,34587.6864
2008-02-14 10:00:00,32.87,32.97,32.84,32.91,43107.82026574703,16.849,16.9002,16.8336,16.8695,43107.8203
2008-02-14 10:05:00,32.91,32.91,32.8,32.8,23937.519018156,16.8695,16.8695,16.8131,16.8131,23937.519
2008-02-14 10:10:00,32.77,32.84,32.75,32.83,19474.59174358454,16.7977,16.8336,16.7874,16.8285,19474.5917
2008-02-14 10:15:00,32.84,32.99,32.84,32.96,37833.45166852622,16.8336,16.9105,16.8336,16.8951,37833.4517
2008-02-14 10:20:00,32.97,32.97,32.88,32.88,53555.12729485749,16.9002,16.9002,16.8541,16.8541,53555.1273
2008-02-14 10:25:00,32.88,32.88,32.72,32.73,54366.56861750685,16.8541,16.8541,16.7721,16.7772,54366.5686
2008-02-14 10:30:00,32.73,32.75,32.63,32.65,67146.7694492342,16.7772,16.7874,16.7259,16.7362,67146.7694
2008-02-14 10:35:00,32.65,32.66,32.6,32.64,34283.395881935285,16.7362,16.7413,16.7106,16.7311,34283.3959
2008-02-14 10:40:00,32.63,32.71,32.58,32.58,37022.010345876864,16.7259,16.7669,16.7003,16.7003,37022.0103
2008-02-14 10:45:00,32.57,32.57,32.51,32.54,44527.8425803834,16.6952,16.6952,16.6644,16.6798,44527.8426
2008-02-14 10:50:00,32.54,32.54,32.43,32.48,38036.31199918856,16.6798,16.6798,16.6234,16.649,38036.312
2008-02-14 10:55:00,32.47,32.51,32.47,32.5,40876.3566284613,16.6439,16.6644,16.6439,16.6593,40876.3566
2008-02-14 11:00:00,32.5,32.56,32.49,32.54,37224.870676539205,16.6593,16.6901,16.6542,16.6798,37224.8707
2008-02-14 11:05:00,32.51,32.62,32.51,32.55,29719.03844203266,16.6644,16.7208,16.6644,16.6849,29719.0384
2008-02-14 11:10:00,32.53,32.54,32.43,32.44,41992.08844710417,16.6747,16.6798,16.6234,16.6285,41992.0884
2008-02-14 11:15:00,32.45,32.46,32.34,32.37,42803.52976975353,16.6337,16.6388,16.5773,16.5927,42803.5298
2008-02-14 11:20:00,32.37,32.42,32.34,32.34,41890.658281773,16.5927,16.6183,16.5773,16.5773,41890.6583
2008-02-14 11:25:00,32.34,32.38,32.33,32.37,26067.55249011056,16.5773,16.5978,16.5722,16.5927,26067.5525
2008-02-14 11:30:00,32.37,32.38,32.34,32.35,29009.02728471448,16.5927,16.5978,16.5773,16.5824,29009.0273
2008-02-14 11:35:00,32.35,32.37,32.33,32.35,36514.85951922102,16.5824,16.5927,16.5722,16.5824,36514.8595
2008-02-14 11:40:00,32.36,32.38,32.32,32.35,41586.36778577949,16.5875,16.5978,16.567,16.5824,41586.3678
2008-02-14 11:45:00,32.34,32.35,32.29,32.33,40267.77563647429,16.5773,16.5824,16.5517,16.5722,40267.7756
2008-02-14 11:50:00,32.32,32.38,32.31,32.34,49497.92068161071,16.567,16.5978,16.5619,16.5773,49497.9207
2008-02-14 11:55:00,32.33,32.37,32.33,32.37,16025.96612232478,16.5722,16.5927,16.5722,16.5927,16025.9661
2008-02-14 12:00:00,32.37,32.38,32.31,32.37,40369.20580180546,16.5927,16.5978,16.5619,16.5927,40369.2058
2008-02-14 12:05:00,32.37,32.5,32.37,32.47,34384.826047266455,16.5927,16.6593,16.5927,16.6439,34384.826
2008-02-14 12:10:00,32.48,32.51,32.45,32.51,19474.59174358454,16.649,16.6644,16.6337,16.6644,19474.5917
2008-02-14 12:15:00,32.5,32.55,32.48,32.51,26777.563647428746,16.6593,16.6849,16.649,16.6644,26777.5636
2008-02-14 12:20:00,32.51,32.52,32.41,32.46,19068.871082259862,16.6644,16.6695,16.6132,16.6388,19068.8711
2008-02-14 12:25:00,32.46,32.53,32.46,32.51,18257.42975961051,16.6388,16.6747,16.6388,16.6644,18257.4298
2008-02-14 12:30:00,32.5,32.5,32.41,32.48,25154.68100213004,16.6593,16.6593,16.6132,16.649,25154.681
2008-02-14 12:35:00,32.49,32.49,32.4,32.41,15113.094634344254,16.6542,16.6542,16.608,16.6132,15113.0946
2008-02-14 12:40:00,32.41,32.41,32.36,32.39,24647.530175474185,16.6132,16.6132,16.5875,16.6029,24647.5302
2008-02-14 12:45:00,32.39,32.4,32.34,32.38,19474.59174358454,16.6029,16.608,16.5773,16.5978,19474.5917
2008-02-14 12:50:00,32.38,32.43,32.36,32.38,21401.764884876764,16.5978,16.6234,16.5875,16.5978,21401.7649
2008-02-14 12:55:00,32.37,32.38,32.29,32.31,43513.540927071714,16.5927,16.5978,16.5517,16.5619,43513.5409
2008-02-14 13:00:00,32.3,32.33,32.29,32.33,22111.77604219495,16.5568,16.5722,16.5517,16.5722,22111.776
2008-02-14 13:05:00,32.32,32.33,32.29,32.29,40470.63596713663,16.567,16.5722,16.5517,16.5517,40470.636
2008-02-14 13:10:00,32.29,32.34,32.29,32.32,43107.82026574703,16.5517,16.5773,16.5517,16.567,43107.8203
2008-02-14 13:15:00,32.31,32.37,32.29,32.37,45034.993407039256,16.5619,16.5927,16.5517,16.5927,45034.9934
2008-02-14 13:20:00,32.36,32.37,32.29,32.34,28096.15579673395,16.5875,16.5927,16.5517,16.5773,28096.1558
2008-02-14 13:25:00,32.34,32.37,32.3,32.35,23633.22852216249,16.5773,16.5927,16.5568,16.5824,23633.2285
2008-02-14 13:30:00,32.35,32.43,32.35,32.4,22416.066538188457,16.5824,16.6234,16.5824,16.608,22416.0665
2008-02-14 13:35:00,32.41,32.42,32.4,32.42,18967.440916928696,16.6132,16.6183,16.608,16.6183,18967.4409
2008-02-14 13:40:00,32.42,32.42,32.36,32.38,20590.323562227408,16.6183,16.6183,16.5875,16.5978,20590.3236
2008-02-14 13:45:00,32.37,32.38,32.34,32.35,12983.061162389697,16.5927,16.5978,16.5773,16.5824,12983.0612
2008-02-14 13:50:00,32.35,32.39,32.31,32.32,41687.79795111066,16.5824,16.6029,16.5619,16.567,41687.798
2008-02-14 13:55:00,32.32,32.44,32.32,32.4,22213.20620752612,16.567,16.6285,16.567,16.608,22213.2062
2008-02-14 14:00:00,32.39,32.48,32.39,32.41,22923.217364844302,16.6029,16.649,16.6029,16.6132,22923.2174
2008-02-14 14:05:00,32.4,32.41,32.35,32.36,16025.96612232478,16.608,16.6132,16.5824,16.5875,16025.9661
2008-02-14 14:10:00,32.36,32.36,32.3,32.31,26574.703316766405,16.5875,16.5875,16.5568,16.5619,26574.7033
2008-02-14 14:15:00,32.3,32.37,32.3,32.36,26777.563647428746,16.5568,16.5927,16.5568,16.5875,26777.5636
2008-02-14 14:20:00,32.35,32.39,32.34,32.38,31139.06075666904,16.5824,16.6029,16.5773,16.5978,31139.0608
2008-02-14 14:25:00,32.38,32.38,32.26,32.31,49700.78101227305,16.5978,16.5978,16.5363,16.5619,49700.781
2008-02-14 14:30:00,32.3,32.32,32.26,32.27,46759.30621766914,16.5568,16.567,16.5363,16.5414,46759.3062
2008-02-14 14:35:00,32.28,32.29,32.2,32.25,53757.98762551983,16.5465,16.5517,16.5055,16.5311,53757.9876
2008-02-14 14:40:00,32.24,32.25,32.18,32.2,37529.16117253271,16.526,16.5311,16.4953,16.5055,37529.1612
2008-02-14 14:45:00,32.21,32.22,32.05,32.1,58423.77523075363,16.5106,16.5158,16.4286,16.4543,58423.7752
2008-02-14 14:50:00,32.12,32.15,32.08,32.08,44933.563241708085,16.4645,16.4799,16.444,16.444,44933.5632
2008-02-14 14:55:00,32.09,32.13,32.07,32.12,42093.518612435335,16.4491,16.4696,16.4389,16.4645,42093.5186
2008-02-14 15:00:00,32.12,32.14,32.07,32.07,43614.97109240288,16.4645,16.4748,16.4389,16.4389,43614.9711
2008-02-14 15:05:00,32.07,32.13,32.04,32.09,45947.86489501978,16.4389,16.4696,16.4235,16.4491,45947.8649
2008-02-14 15:10:00,32.1,32.2,32.09,32.2,58728.06572674713,16.4543,16.5055,16.4491,16.5055,58728.0657
2008-02-14 15:15:00,32.2,32.26,32.15,32.26,73942.59052642256,16.5055,16.5363,16.4799,16.5363,73942.5905
2008-02-14 15:20:00,32.28,32.28,32.05,32.05,187544.3756973324,16.5465,16.5465,16.4286,16.4286,187544.3757
2008-02-14 15:25:00,32.06,32.06,31.95,31.99,203468.911654326,16.4338,16.4338,16.3774,16.3979,203468.9117
2008-02-14 15:30:00,31.99,32.0,31.94,31.96,155086.72279135816,16.3979,16.403,16.3722,16.3825,155086.7228
2008-02-14 15:35:00,31.96,31.98,31.86,31.97,107617.40541637084,16.3825,16.3927,16.3312,16.3876,107617.4054
2008-02-14 15:40:00,31.98,32.02,31.94,32.0,119281.87442945532,16.3927,16.4133,16.3722,16.403,119281.8744
2008-02-14 15:45:00,32.0,32.0,31.85,31.97,111573.18186428644,16.403,16.403,16.3261,16.3876,111573.1819
2008-02-14 15:50:00,31.97,31.98,31.93,31.93,132264.93559184502,16.3876,16.3927,16.3671,16.3671,132264.9356
2008-02-14 15:55:00,31.93,32.02,31.91,31.97,198600.26371842987,16.3671,16.4133,16.3569,16.3876,198600.2637
2008-02-15 09:30:00,31.94,32.23,31.94,32.01,327213.7133583528,16.3722,16.5209,16.3722,16.4081,327213.7134
2008-02-15 09:35:00,31.98,32.15,31.87,31.92,76782.6351556953,16.3927,16.4799,16.3364,16.362,76782.6352
2008-02-15 09:40:00,31.92,31.94,31.8,31.88,75666.90333705244,16.362,16.3722,16.3005,16.3415,75666.9033
2008-02-15 09:45:00,31.87,31.88,31.83,31.83,42194.948777766505,16.3364,16.3415,16.3159,16.3159,42194.9488
2008-02-15 09:50:00,31.83,31.83,31.6,31.6,95648.64590729284,16.3159,16.3159,16.198,16.198,95648.6459
2008-02-15 09:55:00,31.6,31.61,31.44,31.52,149406.63353281264,16.198,16.2031,16.1159,16.157,149406.6335
2008-02-15 10:00:00,31.51,31.65,31.5,31.65,62582.41200933157,16.1518,16.2236,16.1467,16.2236,62582.412
2008-02-15 10:05:00,31.65,31.72,31.58,31.72,89157.11532609798,16.2236,16.2595,16.1877,16.2595,89157.1153
2008-02-15 10:10:00,31.71,31.89,31.71,31.87,65016.73597727964,16.2543,16.3466,16.2543,16.3364,65016.736
2008-02-15 10:15:00,31.86,31.9,31.8,31.8,51120.80332690942,16.3312,16.3517,16.3005,16.3005,51120.8033
2008-02-15 10:20:00,31.8,31.89,31.79,31.87,42600.66943909119,16.3005,16.3466,16.2954,16.3364,42600.6694
2008-02-15 10:25:00,31.87,31.96,31.85,31.96,39659.19464448728,16.3364,16.3825,16.3261,16.3825,39659.1946
2008-02-15 10:30:00,31.95,32.12,31.95,32.04,76174.0541637083,16.3774,16.4645,16.3774,16.4235,76174.0542
2008-02-15 10:35:00,32.05,32.05,32.01,32.01,36413.42935388985,16.4286,16.4286,16.4081,16.4081,36413.4294
2008-02-15 10:40:00,32.01,32.04,31.97,31.99,35399.12770057815,16.4081,16.4235,16.3876,16.3979,35399.1277
2008-02-15 10:45:00,31.99,32.08,31.98,32.04,29719.03844203266,16.3979,16.444,16.3927,16.4235,29719.0384
2008-02-15 10:50:00,32.05,32.08,32.01,32.02,32356.22274064307,16.4286,16.444,16.4081,16.4133,32356.2227
2008-02-15 10:55:00,32.02,32.09,32.02,32.06,32051.93224464956,16.4133,16.4491,16.4133,16.4338,32051.9322
2008-02-15 11:00:00,32.05,32.11,32.05,32.09,31139.06075666904,16.4286,16.4594,16.4286,16.4491,31139.0608
2008-02-15 11:05:00,32.08,32.11,32.04,32.07,27893.29546607161,16.444,16.4594,16.4235,16.4389,27893.2955
2008-02-15 11:10:00,32.06,32.14,32.05,32.14,26574.703316766405,16.4338,16.4748,16.4286,16.4748,26574.7033
2008-02-15 11:15:00,32.16,32.16,32.05,32.05,24748.960340805355,16.485,16.485,16.4286,16.4286,24748.9603
2008-02-15 11:20:00,32.06,32.06,32.03,32.05,32863.37356729891,16.4338,16.4338,16.4184,16.4286,32863.3736
2008-02-15 11:25:00,32.05,32.07,32.04,32.07,19271.731412922203,16.4286,16.4389,16.4235,16.4389,19271.7314
2008-02-15 11:30:00,32.07,32.08,31.96,31.96,16533.116948980627,16.4389,16.444,16.3825,16.3825,16533.1169
2008-02-15 11:35:00,31.97,32.01,31.95,31.96,17648.84876762349,16.3876,16.4081,16.3774,16.3825,17648.8488
2008-02-15 11:40:00,31.96,31.97,31.92,31.97,29110.457450045644,16.3825,16.3876,16.362,16.3876,29110.4575
2008-02-15 11:45:00,31.96,31.97,31.94,31.96,6897.2512425195255,16.3825,16.3876,16.3722,16.3825,6897.2512
2008-02-15 11:50:00,31.96,32.0,31.9,31.91,33979.10538594178,16.3825,16.403,16.3517,16.3569,33979.1054
2008-02-15 11:55:00,31.9,31.91,31.82,31.91,28907.597119383303,16.3517,16.3569,16.3107,16.3569,28907.5971
2008-02-15 12:00:00,31.93,32.04,31.93,31.98,44629.272745714574,16.3671,16.4235,16.3671,16.3927,44629.2727
2008-02-15 12:05:00,31.97,31.99,31.94,31.99,20083.17273557156,16.3876,16.3979,16.3722,16.3979,20083.1727
2008-02-15 12:10:00,31.97,31.98,31.93,31.93,35500.55786590932,16.3876,16.3927,16.3671,16.3671,35500.5579
2008-02-15 12:15:00,31.95,31.98,31.94,31.96,17040.267775636476,16.3774,16.3927,16.3722,16.3825,17040.2678
2008-02-15 12:20:00,31.96,32.01,31.93,31.93,17040.267775636476,16.3825,16.4081,16.3671,16.3671,17040.2678
2008-02-15 12:25:00,31.92,31.92,31.74,31.75,26574.703316766405,16.362,16.362,16.2697,16.2749,26574.7033
2008-02-15 12:30:00,31.74,31.76,31.7,31.71,28501.87645805863,16.2697,16.28,16.2492,16.2543,28501.8765
2008-02-15 12:35:00,31.72,31.81,31.71,31.81,22923.217364844302,16.2595,16.3056,16.2543,16.3056,22923.2174
2008-02-15 12:40:00,31.81,31.81,31.79,31.8,12273.050005071507,16.3056,16.3056,16.2954,16.3005,12273.05
2008-02-15 12:45:00,31.79,31.85,31.79,31.85,9737.29587179227,16.2954,16.3261,16.2954,16.3261,9737.2959
2008-02-15 12:50:00,31.86,31.88,31.84,31.88,15011.664469013083,16.3312,16.3415,16.321,16.3415,15011.6645
2008-02-15 12:55:00,31.89,31.9,31.84,31.85,13895.93265037022,16.3466,16.3517,16.321,16.3261,13895.9327
2008-02-15 13:00:00,31.85,31.85,31.8,31.81,39659.19464448728,16.3261,16.3261,16.3005,16.3056,39659.1946
2008-02-15 13:05:00,31.81,31.82,31.73,31.75,35094.83720458464,16.3056,16.3107,16.2646,16.2749,35094.8372
2008-02-15 13:10:00,31.75,31.81,31.74,31.81,25763.26199411705,16.2749,16.3056,16.2697,16.3056,25763.262
2008-02-15 13:15:00,31.81,31.83,31.81,31.81,12475.910335733848,16.3056,16.3159,16.3056,16.3056,12475.9103
2008-02-15 13:20:00,31.82,31.82,31.8,31.8,17141.697940967642,16.3107,16.3107,16.3005,16.3005,17141.6979
2008-02-15 13:25:00,31.8,31.81,31.76,31.77,20286.033066233897,16.3005,16.3056,16.28,16.2851,20286.0331
2008-02-15 13:30:00,31.77,31.79,31.71,31.73,32457.652905974235,16.2851,16.2954,16.2543,16.2646,32457.6529
2008-02-15 13:35:00,31.74,31.77,31.73,31.77,9128.714879805257,16.2697,16.2851,16.2646,16.2851,9128.7149
2008-02-15 13:40:00,31.77,31.82,31.77,31.81,23633.22852216249,16.2851,16.3107,16.2851,16.3056,23633.2285
2008-02-15 13:45:00,31.81,31.81,31.75,31.76,52743.685972208135,16.3056,16.3056,16.2749,16.28,52743.686
2008-02-15 13:50:00,31.77,31.83,31.71,31.75,78912.66862764987,16.2851,16.3159,16.2543,16.2749,78912.6686
2008-02-15 13:55:00,31.74,31.77,31.7,31.71,37630.59133786388,16.2697,16.2851,16.2492,16.2543,37630.5913
2008-02-15 14:00:00,31.7,31.76,31.7,31.75,44832.13307637692,16.2492,16.28,16.2492,16.2749,44832.1331
2008-02-15 14:05:00,31.75,31.75,31.67,31.71,64611.015315954966,16.2749,16.2749,16.2338,16.2543,64611.0153
2008-02-15 14:10:00,31.7,31.71,31.66,31.68,42194.948777766505,16.2492,16.2543,16.2287,16.239,42194.9488
2008-02-15 14:15:00,31.67,31.68,31.6,31.64,31240.490922000205,16.2338,16.239,16.198,16.2185,31240.4909
2008-02-15 14:20:00,31.64,31.71,31.63,31.64,44832.13307637692,16.2185,16.2543,16.2133,16.2185,44832.1331
2008-02-15 14:25:00,31.63,31.67,31.61,31.67,41586.36778577949,16.2133,16.2338,16.2031,16.2338,41586.3678
2008-02-15 14:30:00,31.67,31.72,31.65,31.66,41687.79795111066,16.2338,16.2595,16.2236,16.2287,41687.798
2008-02-15 14:35:00,31.66,31.66,31.6,31.65,39456.33431382493,16.2287,16.2287,16.198,16.2236,39456.3343
2008-02-15 14:40:00,31.66,31.67,31.61,31.62,36616.28968455218,16.2287,16.2338,16.2031,16.2082,36616.2897
2008-02-15 14:45:00,31.62,31.65,31.59,31.6,54873.71944416269,16.2082,16.2236,16.1928,16.198,54873.7194
2008-02-15 14:50:00,31.6,31.68,31.6,31.68,51019.37316157825,16.198,16.239,16.198,16.239,51019.3732
2008-02-15 14:55:00,31.69,31.7,31.68,31.68,35500.55786590932,16.2441,16.2492,16.239,16.239,35500.5579
2008-02-15 15:00:00,31.68,31.69,31.66,31.68,52946.54630287048,16.239,16.2441,16.2287,16.239,52946.5463
2008-02-15 15:05:00,31.68,31.77,31.66,31.73,68059.64093721473,16.239,16.2851,16.2287,16.2646,68059.6409
2008-02-15 15:10:00,31.72,31.81,31.71,31.77,43107.82026574703,16.2595,16.3056,16.2543,16.2851,43107.8203
2008-02-15 15:15:00,31.79,31.82,31.76,31.8,27893.29546607161,16.2954,16.3107,16.28,16.3005,27893.2955
2008-02-15 15:20:00,31.81,31.85,31.77,31.84,49193.6301856172,16.3056,16.3261,16.2851,16.321,49193.6302
2008-02-15 15:25:00,31.83,31.84,31.81,31.81,30631.909930013186,16.3159,16.321,16.3056,16.3056,30631.9099
2008-02-15 15:30:00,31.81,31.85,31.81,31.85,39456.33431382493,16.3056,16.3261,16.3056,16.3261,39456.3343
2008-02-15 15:35:00,31.84,31.99,31.84,31.98,74956.89217973425,16.321,16.3979,16.321,16.3927,74956.8922
2008-02-15 15:40:00,31.97,31.99,31.91,31.97,102951.61781113704,16.3876,16.3979,16.3569,16.3876,102951.6178
2008-02-15 15:45:00,31.97,32.08,31.97,32.08,124759.10335733848,16.3876,16.444,16.3876,16.444,124759.1034
2008-02-15 15:50:00,32.08,32.08,32.03,32.03,100213.00334719544,16.444,16.444,16.4184,16.4184,100213.0033
2008-02-15 15:55:00,32.03,32.09,32.03,32.05,110558.88021097476,16.4184,16.4491,16.4184,16.4286,110558.8802
2008-02-19 09:30:00,32.36,32.52,32.36,32.4,47875.038036312,16.5875,16.6695,16.5875,16.608,47875.038
2008-02-19 09:35:00,32.41,32.53,32.38,32.47,48889.339689623695,16.6132,16.6747,16.5978,16.6439,48889.3397
2008-02-19 09:40:00,32.48,32.51,32.41,32.51,41484.93762044832,16.649,16.6644,16.6132,16.6644,41484.9376
2008-02-19 09:45:00,32.52,32.69,32.52,32.69,43817.83142306522,16.6695,16.7567,16.6695,16.7567,43817.8314
2008-02-19 09:50:00,32.68,32.68,32.53,32.62,64813.87564661731,16.7516,16.7516,16.6747,16.7208,64813.8756
2008-02-19 09:55:00,32.61,32.63,32.49,32.49,36210.56902322751,16.7157,16.7259,16.6542,16.6542,36210.569
2008-02-19 10:00:00,32.49,32.53,32.46,32.47,42904.95993508469,16.6542,16.6747,16.6388,16.6439,42904.9599
2008-02-19 10:05:00,32.48,32.51,32.46,32.49,43513.540927071714,16.649,16.6644,16.6388,16.6542,43513.5409
2008-02-19 10:10:00,32.48,32.51,32.46,32.5,35906.278527234,16.649,16.6644,16.6388,16.6593,35906.2785
2008-02-19 10:15:00,32.49,32.57,32.47,32.56,55685.16076681205,16.6542,16.6952,16.6439,16.6901,55685.1608
2008-02-19 10:20:00,32.57,32.58,32.51,32.55,42600.66943909119,16.6952,16.7003,16.6644,16.6849,42600.6694
2008-02-19 10:25:00,32.53,32.53,32.41,32.41,27690.435135409272,16.6747,16.6747,16.6132,16.6132,27690.4351
2008-02-19 10:30:00,32.42,32.42,32.29,32.39,38239.172329850895,16.6183,16.6183,16.5517,16.6029,38239.1723
2008-02-19 10:35:00,32.38,32.38,32.33,32.36,26878.99381275992,16.5978,16.5978,16.5722,16.5875,26878.9938
2008-02-19 10:40:00,32.36,32.48,32.36,32.45,26473.27315143524,16.5875,16.649,16.5875,16.6337,26473.2732
2008-02-19 10:45:00,32.44,32.44,32.26,32.26,31646.211583324883,16.6285,16.6285,16.5363,16.5363,31646.2116
2008-02-19 10:50:00,32.26,32.3,32.25,32.29,16533.116948980627,16.5363,16.5568,16.5311,16.5517,16533.1169
2008-02-19 10:55:00,32.29,32.42,32.28,32.39,24140.37934881834,16.5517,16.6183,16.5465,16.6029,24140.3793
2008-02-19 11:00:00,32.39,32.4,32.29,32.37,20793.183892889745,16.6029,16.608,16.5517,16.5927,20793.1839
2008-02-19 11:05:00,32.36,32.42,32.34,32.37,26371.842986104068,16.5875,16.6183,16.5773,16.5927,26371.843
2008-02-19 11:10:00,32.37,32.37,32.3,32.31,26473.27315143524,16.5927,16.5927,16.5568,16.5619,26473.2732
2008-02-19 11:15:00,32.31,32.31,32.21,32.28,34080.53555127295,16.5619,16.5619,16.5106,16.5465,34080.5356
2008-02-19 11:20:00,32.29,32.44,32.27,32.41,47773.60787098083,16.5517,16.6285,16.5414,16.6132,47773.6079
2008-02-19 11:25:00,32.4,32.45,32.4,32.43,15518.815295668932,16.608,16.6337,16.608,16.6234,15518.8153
2008-02-19 11:30:00,32.42,32.45,32.4,32.45,19373.161578253374,16.6183,16.6337,16.608,16.6337,19373.1616
2008-02-19 11:35:00,32.43,32.56,32.43,32.48,46150.72522568212,16.6234,16.6901,16.6234,16.649,46150.7252
2008-02-19 11:40:00,32.48,32.49,32.47,32.49,14098.79298103256,16.649,16.6542,16.6439,16.6542,14098.793
2008-02-19 11:45:00,32.5,32.5,32.42,32.43,25256.111167461204,16.6593,16.6593,16.6183,16.6234,25256.1112
2008-02-19 11:50:00,32.41,32.51,32.41,32.49,15620.245461000102,16.6132,16.6644,16.6132,16.6542,15620.2455
2008-02-19 11:55:00,32.48,32.52,32.47,32.51,17851.70909828583,16.649,16.6695,16.6439,16.6644,17851.7091
2008-02-19 12:00:00,32.52,32.52,32.48,32.49,24343.23967948068,16.6695,16.6695,16.649,16.6542,24343.2397
2008-02-19 12:05:00,32.49,32.5,32.43,32.43,31443.35125266254,16.6542,16.6593,16.6234,16.6234,31443.3513
2008-02-19 12:10:00,32.44,32.51,32.43,32.51,27081.854143422253,16.6285,16.6644,16.6234,16.6644,27081.8541
2008-02-19 12:15:00,32.51,32.51,32.42,32.5,24951.820671467696,16.6644,16.6644,16.6183,16.6593,24951.8207
2008-02-19 12:20:00,32.51,32.51,32.42,32.42,31950.50207931839,16.6644,16.6644,16.6183,16.6183,31950.5021
2008-02-19 12:25:00,32.42,32.48,32.4,32.47,21604.6252155391,16.6183,16.649,16.608,16.6439,21604.6252
2008-02-19 12:30:00,32.46,32.46,32.4,32.43,21097.474388883253,16.6388,16.6388,16.608,16.6234,21097.4744
2008-02-19 12:35:00,32.41,32.43,32.36,32.37,11867.329343746833,16.6132,16.6234,16.5875,16.5927,11867.3293
2008-02-19 12:40:00,32.36,32.42,32.36,32.4,15823.10579166244,16.5875,16.6183,16.5875,16.608,15823.1058
2008-02-19 12:45:00,32.41,32.41,32.36,32.38,12881.630997058524,16.6132,16.6132,16.5875,16.5978,12881.631
2008-02-19 12:50:00,32.39,32.41,32.38,32.4,18460.290090272847,16.6029,16.6132,16.5978,16.608,18460.2901
2008-02-19 12:55:00,32.4,32.44,32.31,32.35,20387.463231565067,16.608,16.6285,16.5619,16.5824,20387.4632
2008-02-19 13:00:00,32.35,32.46,32.35,32.39,61872.40085201339,16.5824,16.6388,16.5824,16.6029,61872.4009
2008-02-19 13:05:00,32.4,32.45,32.38,32.43,17445.988436961154,16.608,16.6337,16.5978,16.6234,17445.9884
2008-02-19 13:10:00,32.43,32.44,32.4,32.42,15823.10579166244,16.6234,16.6285,16.608,16.6183,15823.1058
2008-02-19 13:15:00,32.43,32.5,32.43,32.48,26473.27315143524,16.6234,16.6593,16.6234,16.649,26473.2732
2008-02-19 13:20:00,32.48,32.49,32.43,32.46,34283.395881935285,16.649,16.6542,16.6234,16.6388,34283.3959
2008-02-19 13:25:00,32.46,32.47,32.41,32.41,25763.26199411705,16.6388,16.6439,16.6132,16.6132,25763.262
2008-02-19 13:30:00,32.41,32.47,32.41,32.45,14403.083477026068,16.6132,16.6439,16.6132,16.6337,14403.0835
2008-02-19 13:35:00,32.44,32.45,32.43,32.43,12577.340501065017,16.6285,16.6337,16.6234,16.6234,12577.3405
2008-02-19 13:40:00,32.44,32.44,32.34,32.35,24343.23967948068,16.6285,16.6285,16.5773,16.5824,24343.2397
2008-02-19 13:45:00,32.36,32.38,32.34,32.35,19576.02190891571,16.5875,16.5978,16.5773,16.5824,19576.0219
2008-02-19 13:50:00,32.36,32.39,32.35,32.39,12983.061162389697,16.5875,16.6029,16.5824,16.6029,12983.0612
2008-02-19 13:55:00,32.4,32.42,32.34,32.34,18460.290090272847,16.608,16.6183,16.5773,16.5773,18460.2901
2008-02-19 14:00:00,32.34,32.37,32.31,32.31,26878.99381275992,16.5773,16.5927,16.5619,16.5619,26878.9938
2008-02-19 14:05:00,32.31,32.34,32.29,32.32,20387.463231565067,16.5619,16.5773,16.5517,16.567,20387.4632
2008-02-19 14:10:00,32.33,32.37,32.33,32.34,19677.45207424688,16.5722,16.5927,16.5722,16.5773,19677.4521
2008-02-19 14:15:00,32.33,32.39,32.32,32.38,26777.563647428746,16.5722,16.6029,16.567,16.5978,26777.5636
2008-02-19 14:20:00,32.38,32.4,32.37,32.4,21097.474388883253,16.5978,16.608,16.5927,16.608,21097.4744
2008-02-19 14:25:00,32.4,32.43,32.38,32.38,39557.7644791561,16.608,16.6234,16.5978,16.5978,39557.7645
2008-02-19 14:30:00,32.38,32.41,32.35,32.38,24343.23967948068,16.5978,16.6132,16.5824,16.5978,24343.2397
2008-02-19 14:35:00,32.37,32.4,32.29,32.31,50309.36200426007,16.5927,16.608,16.5517,16.5619,50309.362
2008-02-19 14:40:00,32.31,32.33,32.25,32.26,34384.826047266455,16.5619,16.5722,16.5311,16.5363,34384.826
2008-02-19 14:45:00,32.26,32.26,32.14,32.16,43107.82026574703,16.5363,16.5363,16.4748,16.485,43107.8203
2008-02-19 14:50:00,32.16,32.17,32.08,32.1,49599.35084694188,16.485,16.4901,16.444,16.4543,49599.3508
2008-02-19 14:55:00,32.1,32.14,32.03,32.03,49295.06035094837,16.4543,16.4748,16.4184,16.4184,49295.0604
2008-02-19 15:00:00,32.02,32.07,31.98,32.01,58220.91490009129,16.4133,16.4389,16.3927,16.4081,58220.9149
2008-02-19 15:05:00,32.01,32.06,32.0,32.04,33776.24505527944,16.4081,16.4338,16.403,16.4235,33776.2451
2008-02-19 15:10:00,32.04,32.05,31.99,31.99,31849.07191398722,16.4235,16.4286,16.3979,16.3979,31849.0719
2008-02-19 15:15:00,31.98,32.05,31.96,32.02,44122.12191905873,16.3927,16.4286,16.3825,16.4133,44122.1219
2008-02-19 15:20:00,32.03,32.08,31.96,32.02,53047.97646820165,16.4184,16.444,16.3825,16.4133,53047.9765
2008-02-19 15:25:00,32.02,32.07,31.94,32.01,54467.99878283802,16.4133,16.4389,16.3722,16.4081,54467.9988
2008-02-19 15:30:00,32.02,32.03,31.96,32.03,51425.09382290293,16.4133,16.4184,16.3825,16.4184,51425.0938
2008-02-19 15:35:00,32.03,32.19,32.03,32.18,101531.59549650064,16.4184,16.5004,16.4184,16.4953,101531.5955
2008-02-19 15:40:00,32.18,32.27,32.17,32.2,110356.0198803124,16.4953,16.5414,16.4901,16.5055,110356.0199
2008-02-19 15:45:00,32.2,32.23,32.1,32.1,113703.215336241,16.5055,16.5209,16.4543,16.4543,113703.2153
2008-02-19 15:50:00,32.1,32.13,32.02,32.12,107718.835581702,16.4543,16.4696,16.4133,16.4645,107718.8356
2008-02-19 15:55:00,32.11,32.14,32.07,32.12,72116.8475504615,16.4594,16.4748,16.4389,16.4645,72116.8476
2008-02-20 09:30:00,31.94,31.94,31.75,31.79,21198.904554214423,16.3722,16.3722,16.2749,16.2954,21198.9046
2008-02-20 09:35:00,31.76,32.11,31.76,32.1,31544.781417993712,16.28,16.4594,16.28,16.4543,31544.7814
2008-02-20 09:40:00,32.09,32.13,32.02,32.02,29516.17811137032,16.4491,16.4696,16.4133,16.4133,29516.1781
2008-02-20 09:45:00,32.03,32.08,31.97,32.03,30429.04959935085,16.4184,16.444,16.3876,16.4184,30429.0496
2008-02-20 09:50:00,32.02,32.23,32.0,32.23,33979.10538594178,16.4133,16.5209,16.403,16.5209,33979.1054
2008-02-20 09:55:00,32.22,32.22,32.03,32.03,33066.233897961254,16.5158,16.5158,16.4184,16.4184,33066.2339
2008-02-20 10:00:00,32.03,32.1,32.0,32.02,32559.08307130541,16.4184,16.4543,16.403,16.4133,32559.0831
2008-02-20 10:05:00,32.01,32.07,32.0,32.04,25154.68100213004,16.4081,16.4389,16.403,16.4235,25154.681
2008-02-20 10:10:00,32.03,32.11,32.01,32.11,26980.423978091083,16.4184,16.4594,16.4081,16.4594,26980.424
2008-02-20 10:15:00,32.12,32.26,32.12,32.26,31747.64174865605,16.4645,16.5363,16.4645,16.5363,31747.6417
2008-02-20 10:20:00,32.25,32.26,32.17,32.17,22720.357034181965,16.5311,16.5363,16.4901,16.4901,22720.357
2008-02-20 10:25:00,32.18,32.18,32.08,32.13,22213.20620752612,16.4953,16.4953,16.444,16.4696,22213.2062
2008-02-20 10:30:00,32.13,32.17,32.08,32.09,29719.03844203266,16.4696,16.4901,16.444,16.4491,29719.0384
2008-02-20 10:35:00,32.08,32.19,32.07,32.12,29719.03844203266,16.444,16.5004,16.4389,16.4645,29719.0384
2008-02-20 10:40:00,32.12,32.15,32.08,32.1,25154.68100213004,16.4645,16.4799,16.444,16.4543,25154.681
2008-02-20 10:45:00,32.1,32.18,32.09,32.12,22314.636372857287,16.4543,16.4953,16.4491,16.4645,22314.6364
2008-02-20 10:50:00,32.13,32.14,32.06,32.07,31240.490922000205,16.4696,16.4748,16.4338,16.4389,31240.4909
2008-02-20 10:55:00,32.07,32.11,32.05,32.09,31341.92108733137,16.4389,16.4594,16.4286,16.4491,31341.9211
2008-02-20 11:00:00,32.09,32.17,32.08,32.12,61770.970686682216,16.4491,16.4901,16.444,16.4645,61770.9707
2008-02-20 11:05:00,32.12,32.15,32.08,32.1,30327.61943401968,16.4645,16.4799,16.444,16.4543,30327.6194
2008-02-20 11:10:00,32.1,32.2,32.1,32.17,27081.854143422253,16.4543,16.5055,16.4543,16.4901,27081.8541
2008-02-20 11:15:00,32.17,32.23,32.16,32.21,21401.764884876764,16.4901,16.5209,16.485,16.5106,21401.7649
2008-02-20 11:20:00,32.21,32.22,32.17,32.19,12475.910335733848,16.5106,16.5158,16.4901,16.5004,12475.9103
2008-02-20 11:25:00,32.18,32.21,32.15,32.16,17750.27893295466,16.4953,16.5106,16.4799,16.485,17750.2789
2008-02-20 11:30:00,32.14,32.14,32.04,32.06,15113.094634344254,16.4748,16.4748,16.4235,16.4338,15113.0946
2008-02-20 11:35:00,32.06,32.09,32.03,32.08,28907.597119383303,16.4338,16.4491,16.4184,16.444,28907.5971
2008-02-20 11:40:00,32.08,32.09,32.05,32.05,17141.697940967642,16.444,16.4491,16.4286,16.4286,17141.6979
2008-02-20 11:45:00,32.05,32.1,32.03,32.1,13388.781823714373,16.4286,16.4543,16.4184,16.4543,13388.7818
2008-02-20 11:50:00,32.1,32.11,32.05,32.08,27893.29546607161,16.4543,16.4594,16.4286,16.444,27893.2955
2008-02-20 11:55:00,32.07,32.07,32.04,32.04,17750.27893295466,16.4389,16.4389,16.4235,16.4235,17750.2789
2008-02-20 12:00:00,32.03,32.09,31.96,32.07,62278.12151333807,16.4184,16.4491,16.3825,16.4389,62278.1215
2008-02-20 12:05:00,32.07,32.16,32.04,32.15,52845.116137539306,16.4389,16.485,16.4235,16.4799,52845.1161
2008-02-20 12:10:00,32.15,32.27,32.08,32.19,50207.9318389289,16.4799,16.5414,16.444,16.5004,50207.9318
2008-02-20 12:15:00,32.19,32.28,32.18,32.24,41282.07728978599,16.5004,16.5465,16.4953,16.526,41282.0773
2008-02-20 12:20:00,32.24,32.39,32.24,32.29,48686.47935896136,16.526,16.6029,16.526,16.5517,48686.4794
2008-02-20 12:25:00,32.28,32.31,32.22,32.23,22618.926868850795,16.5465,16.5619,16.5158,16.5209,22618.9269
2008-02-20 12:30:00,32.22,32.35,32.21,32.31,34587.6863779288,16.5158,16.5824,16.5106,16.5619,34587.6864
2008-02-20 12:35:00,32.32,32.35,32.23,32.28,27386.14463941576,16.567,16.5824,16.5209,16.5465,27386.1446
2008-02-20 12:40:00,32.28,32.3,32.25,32.29,18967.440916928696,16.5465,16.5568,16.5311,16.5517,18967.4409
2008-02-20 12:45:00,32.29,32.29,32.26,32.28,10548.737194441626,16.5517,16.5517,16.5363,16.5465,10548.7372
2008-02-20 12:50:00,32.28,32.32,32.25,32.25,13084.491327720863,16.5465,16.567,16.5311,16.5311,13084.4913
2008-02-20 12:55:00,32.26,32.27,32.23,32.24,10853.027690435136,16.5363,16.5414,16.5209,16.526,10853.0277
2008-02-20 13:00:00,32.24,32.35,32.23,32.34,19271.731412922203,16.526,16.5824,16.5209,16.5773,19271.7314
2008-02-20 13:05:00,32.34,32.46,32.32,32.38,57206.61324677959,16.5773,16.6388,16.567,16.5978,57206.6132
2008-02-20 13:10:00,32.38,32.43,32.35,32.37,21401.764884876764,16.5978,16.6234,16.5824,16.5927,21401.7649
2008-02-20 13:15:00,32.36,32.38,32.27,32.28,27183.284308753424,16.5875,16.5978,16.5414,16.5465,27183.2843
2008-02-20 13:20:00,32.27,32.27,32.16,32.16,35399.12770057815,16.5414,16.5414,16.485,16.485,35399.1277
2008-02-20 13:25:00,32.16,32.17,32.09,32.1,34384.826047266455,16.485,16.4901,16.4491,16.4543,34384.826
2008-02-20 13:30:00,32.1,32.11,32.03,32.06,73435.4396997667,16.4543,16.4594,16.4184,16.4338,73435.4397
2008-02-20 13:35:00,32.08,32.12,32.05,32.07,48077.89836697434,16.444,16.4645,16.4286,16.4389,48077.8984
2008-02-20 13:40:00,32.08,32.17,32.08,32.1,101531.59549650064,16.444,16.4901,16.444,16.4543,101531.5955
2008-02-20 13:45:00,32.11,32.15,32.1,32.13,27487.57480474693,16.4594,16.4799,16.4543,16.4696,27487.5748
2008-02-20 13:50:00,32.13,32.19,32.13,32.17,26878.99381275992,16.4696,16.5004,16.4696,16.4901,26878.9938
2008-02-20 13:55:00,32.17,32.2,32.09,32.12,59032.35622274064,16.4901,16.5055,16.4491,16.4645,59032.3562
2008-02-20 14:00:00,32.11,32.25,32.02,32.08,94938.63474997463,16.4594,16.5311,16.4133,16.444,94938.6347
2008-02-20 14:05:00,32.08,32.21,32.08,32.15,32559.08307130541,16.444,16.5106,16.444,16.4799,32559.0831
2008-02-20 14:10:00,32.15,32.18,32.09,32.12,62988.132670656254,16.4799,16.4953,16.4491,16.4645,62988.1327
2008-02-20 14:15:00,32.12,32.18,32.06,32.08,69378.23308651993,16.4645,16.4953,16.4338,16.444,69378.2331
2008-02-20 14:20:00,32.08,32.11,32.0,32.07,47875.038036312,16.444,16.4594,16.403,16.4389,47875.038
2008-02-20 14:25:00,32.08,32.11,32.05,32.09,27791.86530074044,16.444,16.4594,16.4286,16.4491,27791.8653
2008-02-20 14:30:00,32.07,32.15,32.02,32.06,65625.31696926666,16.4389,16.4799,16.4133,16.4338,65625.317
2008-02-20 14:35:00,32.06,32.09,32.01,32.09,34891.97687392231,16.4338,16.4491,16.4081,16.4491,34891.9769
2008-02-20 14:40:00,32.08,32.11,32.02,32.1,48382.18886296784,16.444,16.4594,16.4133,16.4543,48382.1889
2008-02-20 14:45:00,32.1,32.3,32.1,32.29,44527.8425803834,16.4543,16.5568,16.4543,16.5517,44527.8426
2008-02-20 14:50:00,32.3,32.37,32.25,32.32,33167.664063292425,16.5568,16.5927,16.5311,16.567,33167.6641
2008-02-20 14:55:00,32.32,32.41,32.3,32.3,30124.759103357337,16.567,16.6132,16.5568,16.5568,30124.7591
2008-02-20 15:00:00,32.31,32.31,32.24,32.31,19068.871082259862,16.5619,16.5619,16.526,16.5619,19068.8711
2008-02-20 15:05:00,32.3,32.33,32.25,32.29,31139.06075666904,16.5568,16.5722,16.5311,16.5517,31139.0608
2008-02-20 15:10:00,32.29,32.35,32.26,32.27,44324.98224972107,16.5517,16.5824,16.5363,16.5414,44324.9822
2008-02-20 15:15:00,32.27,32.28,32.2,32.2,46962.16654833147,16.5414,16.5465,16.5055,16.5055,46962.1665
2008-02-20 15:20:00,32.21,32.29,32.17,32.18,43716.40125773405,16.5106,16.5517,16.4901,16.4953,43716.4013
2008-02-20 15:25:00,32.18,32.27,32.17,32.2,46759.30621766914,16.4953,16.5414,16.4901,16.5055,46759.3062
2008-02-20 15:30:00,32.2,32.25,32.16,32.23,43412.11076174054,16.5055,16.5311,16.485,16.5209,43412.1108
2008-02-20 15:35:00,32.23,32.32,32.22,32.3,34486.256212597626,16.5209,16.567,16.5158,16.5568,34486.2562
2008-02-20 15:40:00,32.31,32.38,32.1,32.3,97271.52855259154,16.5619,16.5978,16.4543,16.5568,97271.5286
2008-02-20 15:45:00,32.28,32.29,32.17,32.24,133786.38807181254,16.5465,16.5517,16.4901,16.526,133786.3881
2008-02-20 15:50:00,32.23,32.32,32.23,32.27,109138.85789633838,16.5209,16.567,16.5209,16.5414,109138.8579
2008-02-20 15:55:00,32.27,32.36,32.27,32.32,100213.00334719544,16.5414,16.5875,16.5414,16.567,100213.0033
2008-02-21 09:30:00,32.2,32.31,32.13,32.23,94127.19342732528,16.5055,16.5619,16.4696,16.5209,94127.1934
2008-02-21 09:35:00,32.24,32.3,32.19,32.27,40369.20580180546,16.526,16.5568,16.5004,16.5414,40369.2058
2008-02-21 09:40:00,32.27,32.5,32.27,32.42,51120.80332690942,16.5414,16.6593,16.5414,16.6183,51120.8033
2008-02-21 09:45:00,32.42,32.48,32.36,32.39,50917.94299624708,16.6183,16.649,16.5875,16.6029,50917.943
2008-02-21 09:50:00,32.39,32.45,32.39,32.43,43310.68059640937,16.6029,16.6337,16.6029,16.6234,43310.6806
2008-02-21 09:55:00,32.43,32.51,32.37,32.5,46252.155391013286,16.6234,16.6644,16.5927,16.6593,46252.1554
2008-02-21 10:00:00,32.49,32.5,32.34,32.43,72116.8475504615,16.6542,16.6593,16.5773,16.6234,72116.8476
2008-02-21 10:05:00,32.44,32.44,32.32,32.33,62582.41200933157,16.6285,16.6285,16.567,16.5722,62582.412
2008-02-21 10:10:00,32.34,32.43,32.31,32.4,39963.48514048078,16.5773,16.6234,16.5619,16.608,39963.4851
2008-02-21 10:15:00,32.4,32.52,32.39,32.5,42803.52976975353,16.608,16.6695,16.6029,16.6593,42803.5298
2008-02-21 10:20:00,32.49,32.51,32.43,32.46,67349.62977989654,16.6542,16.6644,16.6234,16.6388,67349.6298
2008-02-21 10:25:00,32.46,32.51,32.44,32.47,97170.09838726035,16.6388,16.6644,16.6285,16.6439,97170.0984
2008-02-21 10:30:00,32.47,32.56,32.45,32.54,83071.30540622781,16.6439,16.6901,16.6337,16.6798,83071.3054
2008-02-21 10:35:00,32.54,32.59,32.51,32.53,42093.518612435335,16.6798,16.7054,16.6644,16.6747,42093.5186
2008-02-21 10:40:00,32.53,32.55,32.5,32.53,66233.89796125368,16.6747,16.6849,16.6593,16.6747,66233.898
2008-02-21 10:45:00,32.53,32.58,32.51,32.58,51932.24464955878,16.6747,16.7003,16.6644,16.7003,51932.2446
2008-02-21 10:50:00,32.58,32.59,32.45,32.46,94127.19342732528,16.7003,16.7054,16.6337,16.6388,94127.1934
2008-02-21 10:55:00,32.46,32.46,32.32,32.33,47570.747540318494,16.6388,16.6388,16.567,16.5722,47570.7475
2008-02-21 11:00:00,32.32,32.37,32.29,32.3,54467.99878283802,16.567,16.5927,16.5517,16.5568,54467.9988
2008-02-21 11:05:00,32.3,32.34,32.29,32.32,29516.17811137032,16.5568,16.5773,16.5517,16.567,29516.1781
2008-02-21 11:10:00,32.32,32.32,32.2,32.24,56496.602089461405,16.567,16.567,16.5055,16.526,56496.6021
2008-02-21 11:15:00,32.23,32.29,32.22,32.28,42803.52976975353,16.5209,16.5517,16.5158,16.5465,42803.5298
2008-02-21 11:20:00,32.28,32.29,32.17,32.17,254792.57531189776,16.5465,16.5517,16.4901,16.4901,254792.5753
2008-02-21 11:25:00,32.17,32.27,32.16,32.25,26574.703316766405,16.4901,16.5414,16.485,16.5311,26574.7033
2008-02-21 11:30:00,32.25,32.39,32.25,32.34,26371.842986104068,16.5311,16.6029,16.5311,16.5773,26371.843
2008-02-21 11:35:00,32.34,32.35,32.29,32.31,22111.77604219495,16.5773,16.5824,16.5517,16.5619,22111.776
2008-02-21 11:40:00,32.31,32.32,32.29,32.31,20691.75372755857,16.5619,16.567,16.5517,16.5619,20691.7537
2008-02-21 11:45:00,32.3,32.48,32.3,32.47,61263.81986002637,16.5568,16.649,16.5568,16.6439,61263.8199
2008-02-21 11:50:00,32.47,32.53,32.43,32.44,36109.13885789634,16.6439,16.6747,16.6234,16.6285,36109.1389
2008-02-21 11:55:00,32.45,32.52,32.41,32.47,94837.20458464348,16.6337,16.6695,16.6132,16.6439,94837.2046
2008-02-21 12:00:00,32.47,32.49,32.43,32.48,27386.14463941576,16.6439,16.6542,16.6234,16.649,27386.1446
2008-02-21 12:05:00,32.48,32.48,32.34,32.35,38644.89299117558,16.649,16.649,16.5773,16.5824,38644.893
2008-02-21 12:10:00,32.34,32.38,32.31,32.36,46455.01572167563,16.5773,16.5978,16.5619,16.5875,46455.0157
2008-02-21 12:15:00,32.35,32.35,32.27,32.34,101024.44466984482,16.5824,16.5824,16.5414,16.5773,101024.4447
2008-02-21 12:20:00,32.35,32.35,32.26,32.35,37022.010345876864,16.5824,16.5824,16.5363,16.5824,37022.0103
2008-02-21 12:25:00,32.35,32.38,32.33,32.33,17750.27893295466,16.5824,16.5978,16.5722,16.5722,17750.2789
2008-02-21 12:30:00,32.35,32.38,32.26,32.38,53555.12729485749,16.5824,16.5978,16.5363,16.5978,53555.1273
2008-02-21 12:35:00,32.38,32.39,32.32,32.36,59742.36738005883,16.5978,16.6029,16.567,16.5875,59742.3674
2008-02-21 12:40:00,32.36,32.4,32.35,32.36,17141.697940967642,16.5875,16.608,16.5824,16.5875,17141.6979
2008-02-21 12:45:00,32.36,32.36,32.29,32.29,23227.507860837813,16.5875,16.5875,16.5517,16.5517,23227.5079
2008-02-21 12:50:00,32.28,32.35,32.27,32.34,34283.395881935285,16.5465,16.5824,16.5414,16.5773,34283.3959
2008-02-21 12:55:00,32.33,32.39,32.32,32.34,15924.53595699361,16.5722,16.6029,16.567,16.5773,15924.536
2008-02-21 13:00:00,32.34,32.36,32.28,32.31,15620.245461000102,16.5773,16.5875,16.5465,16.5619,15620.2455
2008-02-21 13:05:00,32.3,32.33,32.22,32.27,44020.69175372756,16.5568,16.5722,16.5158,16.5414,44020.6918
2008-02-21 13:10:00,32.28,32.28,32.16,32.17,54062.27812151334,16.5465,16.5465,16.485,16.4901,54062.2781
2008-02-21 13:15:00,32.16,32.25,32.16,32.22,37427.73100720154,16.485,16.5311,16.485,16.5158,37427.731
2008-02-21 13:20:00,32.23,32.25,32.17,32.25,30023.32893802617,16.5209,16.5311,16.4901,16.5311,30023.3289
2008-02-21 13:25:00,32.24,32.25,32.19,32.25,19778.88223957805,16.526,16.5311,16.5004,16.5311,19778.8822
2008-02-21 13:30:00,32.26,32.26,32.16,32.2,15417.385130337763,16.5363,16.5363,16.485,16.5055,15417.3851
2008-02-21 13:35:00,32.2,32.22,32.11,32.12,51425.09382290293,16.5055,16.5158,16.4594,16.4645,51425.0938
2008-02-21 13:40:00,32.11,32.15,32.07,32.11,19981.74257024039,16.4594,16.4799,16.4389,16.4594,19981.7426
2008-02-21 13:45:00,32.12,32.17,32.07,32.11,32964.803732630084,16.4645,16.4901,16.4389,16.4594,32964.8037
2008-02-21 13:50:00,32.11,32.18,32.09,32.17,32153.362409980728,16.4594,16.4953,16.4491,16.4901,32153.3624
2008-02-21 13:55:00,32.17,32.23,32.16,32.2,25053.250836798863,16.4901,16.5209,16.485,16.5055,25053.2508
2008-02-21 14:00:00,32.2,32.28,32.19,32.23,39456.33431382493,16.5055,16.5465,16.5004,16.5209,39456.3343
2008-02-21 14:05:00,32.24,32.29,32.22,32.27,29110.457450045644,16.526,16.5517,16.5158,16.5414,29110.4575
2008-02-21 14:10:00,32.26,32.27,32.18,32.22,36819.15001521452,16.5363,16.5414,16.4953,16.5158,36819.15
2008-02-21 14:15:00,32.22,32.28,32.2,32.22,37224.870676539205,16.5158,16.5465,16.5055,16.5158,37224.8707
2008-02-21 14:20:00,32.23,32.28,32.2,32.28,32051.93224464956,16.5209,16.5465,16.5055,16.5465,32051.9322
2008-02-21 14:25:00,32.26,32.31,32.21,32.25,32356.22274064307,16.5363,16.5619,16.5106,16.5311,32356.2227
2008-02-21 14:30:00,32.25,32.28,32.21,32.24,30124.759103357337,16.5311,16.5465,16.5106,16.526,30124.7591
2008-02-21 14:35:00,32.25,32.34,32.25,32.3,50309.36200426007,16.5311,16.5773,16.5311,16.5568,50309.362
2008-02-21 14:40:00,32.29,32.32,32.25,32.26,32559.08307130541,16.5517,16.567,16.5311,16.5363,32559.0831
2008-02-21 14:45:00,32.24,32.27,32.18,32.2,41992.08844710417,16.526,16.5414,16.4953,16.5055,41992.0884
2008-02-21 14:50:00,32.2,32.25,32.17,32.24,73739.73019576022,16.5055,16.5311,16.4901,16.526,73739.7302
2008-02-21 14:55:00,32.24,32.34,32.18,32.33,86114.2103661629,16.526,16.5773,16.4953,16.5722,86114.2104
2008-02-21 15:00:00,32.34,32.34,32.21,32.23,110863.17070696826,16.5773,16.5773,16.5106,16.5209,110863.1707
2008-02-21 15:05:00,32.22,32.23,32.08,32.17,141292.2203063191,16.5158,16.5209,16.444,16.4901,141292.2203
2008-02-21 15:10:00,32.16,32.2,32.1,32.15,56293.74175879906,16.485,16.5055,16.4543,16.4799,56293.7418
2008-02-21 15:15:00,32.15,32.19,32.11,32.15,66842.47895324069,16.4799,16.5004,16.4594,16.4799,66842.479
2008-02-21 15:20:00,32.14,32.25,32.08,32.23,88954.25499543564,16.4748,16.5311,16.444,16.5209,88954.255
2008-02-21 15:25:00,32.24,32.28,32.16,32.19,108124.55624302667,16.526,16.5465,16.485,16.5004,108124.5562
2008-02-21 15:30:00,32.18,32.27,32.16,32.21,55888.02109747439,16.4953,16.5414,16.485,16.5106,55888.0211
2008-02-21 15:35:00,32.19,32.27,32.09,32.09,62480.98184400041,16.5004,16.5414,16.4491,16.4491,62480.9818
2008-02-21 15:40:00,32.09,32.19,32.07,32.13,77086.92565168881,16.4491,16.5004,16.4389,16.4696,77086.9257
2008-02-21 15:45:00,32.12,32.17,32.08,32.14,109037.4277310072,16.4645,16.4901,16.444,16.4748,109037.4277
2008-02-21 15:50:00,32.13,32.15,32.08,32.11,92402.8806166954,16.4696,16.4799,16.444,16.4594,92402.8806
2008-02-21 15:55:00,32.1,32.11,32.01,32.07,177097.06866822194,16.4543,16.4594,16.4081,16.4389,177097.0687
2008-02-22 09:30:00,32.04,32.07,31.94,32.0,47672.17770564966,16.4235,16.4389,16.3722,16.403,47672.1777
2008-02-22 09:35:00,31.98,32.12,31.98,32.03,80129.8306116239,16.3927,16.4645,16.3927,16.4184,80129.8306
2008-02-22 09:40:00,32.04,32.05,31.86,31.86,47063.59671366264,16.4235,16.4286,16.3312,16.3312,47063.5967
2008-02-22 09:45:00,31.85,31.93,31.83,31.84,60350.948372045845,16.3261,16.3671,16.3159,16.321,60350.9484
2008-02-22 09:50:00,31.84,31.87,31.63,31.67,173445.58271629983,16.321,16.3364,16.2133,16.2338,173445.5827
2008-02-22 09:55:00,31.7,31.75,31.65,31.72,65118.16614261081,16.2492,16.2749,16.2236,16.2595,65118.1661
2008-02-22 10:00:00,31.73,31.73,31.59,31.64,62278.12151333807,16.2646,16.2646,16.1928,16.2185,62278.1215
2008-02-22 10:05:00,31.64,31.66,31.55,31.58,68566.79176387057,16.2185,16.2287,16.1723,16.1877,68566.7918
2008-02-22 10:10:00,31.58,31.59,31.48,31.59,106197.38310173443,16.1877,16.1928,16.1365,16.1928,106197.3831
2008-02-22 10:15:00,31.6,31.76,31.55,31.76,38137.742164519725,16.198,16.28,16.1723,16.28,38137.7422
2008-02-22 10:20:00,31.76,31.76,31.58,31.62,28907.597119383303,16.28,16.28,16.1877,16.2082,28907.5971
2008-02-22 10:25:00,31.62,31.68,31.61,31.65,21503.19505020793,16.2082,16.239,16.2031,16.2236,21503.1951
2008-02-22 10:30:00,31.66,31.66,31.5,31.5,50207.9318389289,16.2287,16.2287,16.1467,16.1467,50207.9318
2008-02-22 10:35:00,31.5,31.55,31.44,31.49,86418.5008621564,16.1467,16.1723,16.1159,16.1416,86418.5009
2008-02-22 10:40:00,31.46,31.52,31.38,31.5,79014.09879298104,16.1262,16.157,16.0852,16.1467,79014.0988
2008-02-22 10:45:00,31.5,31.62,31.47,31.59,49092.20002028604,16.1467,16.2082,16.1313,16.1928,49092.2
2008-02-22 10:50:00,31.58,31.58,31.45,31.51,33979.10538594178,16.1877,16.1877,16.1211,16.1518,33979.1054
2008-02-22 10:55:00,31.5,31.51,31.43,31.45,34384.826047266455,16.1467,16.1518,16.1108,16.1211,34384.826
2008-02-22 11:00:00,31.46,31.54,31.45,31.48,34891.97687392231,16.1262,16.1672,16.1211,16.1365,34891.9769
2008-02-22 11:05:00,31.48,31.49,31.42,31.45,34891.97687392231,16.1365,16.1416,16.1057,16.1211,34891.9769
2008-02-22 11:10:00,31.44,31.46,31.37,31.45,41890.658281773,16.1159,16.1262,16.0801,16.1211,41890.6583
2008-02-22 11:15:00,31.45,31.52,31.45,31.48,26878.99381275992,16.1211,16.157,16.1211,16.1365,26878.9938
2008-02-22 11:20:00,31.48,31.53,31.43,31.51,20996.04422355209,16.1365,16.1621,16.1108,16.1518,20996.0442
2008-02-22 11:25:00,31.51,31.53,31.42,31.48,32863.37356729891,16.1518,16.1621,16.1057,16.1365,32863.3736
2008-02-22 11:30:00,31.49,31.55,31.49,31.55,34181.96571660412,16.1416,16.1723,16.1416,16.1723,34181.9657
2008-02-22 11:35:00,31.55,31.59,31.53,31.56,38442.03266051324,16.1723,16.1928,16.1621,16.1775,38442.0327
2008-02-22 11:40:00,31.56,31.56,31.46,31.47,40572.06613246779,16.1775,16.1775,16.1262,16.1313,40572.0661
2008-02-22 11:45:00,31.46,31.51,31.45,31.49,13388.781823714373,16.1262,16.1518,16.1211,16.1416,13388.7818
2008-02-22 11:50:00,31.48,31.58,31.47,31.55,26473.27315143524,16.1365,16.1877,16.1313,16.1723,26473.2732
2008-02-22 11:55:00,31.55,31.55,31.46,31.48,19068.871082259862,16.1723,16.1723,16.1262,16.1365,19068.8711
2008-02-22 12:00:00,31.47,31.54,31.47,31.53,95242.92524596814,16.1313,16.1672,16.1313,16.1621,95242.9252
2008-02-22 12:05:00,31.53,31.55,31.46,31.55,31950.50207931839,16.1621,16.1723,16.1262,16.1723,31950.5021
2008-02-22 12:10:00,31.54,31.54,31.42,31.49,39152.04381783142,16.1672,16.1672,16.1057,16.1416,39152.0438
2008-02-22 12:15:00,31.48,31.49,31.38,31.39,96561.51739527336,16.1365,16.1416,16.0852,16.0903,96561.5174
2008-02-22 12:20:00,31.4,31.46,31.39,31.43,23531.79835683132,16.0954,16.1262,16.0903,16.1108,23531.7984
2008-02-22 12:25:00,31.43,31.45,31.43,31.44,16127.396287655947,16.1108,16.1211,16.1108,16.1159,16127.3963
2008-02-22 12:30:00,31.44,31.45,31.39,31.41,27893.29546607161,16.1159,16.1211,16.0903,16.1006,27893.2955
2008-02-22 12:35:00,31.41,31.49,31.41,31.47,20894.614058220915,16.1006,16.1416,16.1006,16.1313,20894.6141
2008-02-22 12:40:00,31.47,31.5,31.43,31.5,29211.88761537681,16.1313,16.1467,16.1108,16.1467,29211.8876
2008-02-22 12:45:00,31.49,31.53,31.46,31.46,16533.116948980627,16.1416,16.1621,16.1262,16.1262,16533.1169
2008-02-22 12:50:00,31.46,31.48,31.37,31.39,55786.59093214322,16.1262,16.1365,16.0801,16.0903,55786.5909
2008-02-22 12:55:00,31.39,31.42,31.36,31.41,42904.95993508469,16.0903,16.1057,16.0749,16.1006,42904.9599
2008-02-22 13:00:00,31.4,31.41,31.35,31.38,38644.89299117558,16.0954,16.1006,16.0698,16.0852,38644.893
2008-02-22 13:05:00,31.37,31.41,31.31,31.39,65219.59630794198,16.0801,16.1006,16.0493,16.0903,65219.5963
2008-02-22 13:10:00,31.39,31.42,31.37,31.41,22010.34587686378,16.0903,16.1057,16.0801,16.1006,22010.3459
2008-02-22 13:15:00,31.4,31.51,31.4,31.48,30327.61943401968,16.0954,16.1518,16.0954,16.1365,30327.6194
2008-02-22 13:20:00,31.47,31.51,31.45,31.48,23126.077695506643,16.1313,16.1518,16.1211,16.1365,23126.0777
2008-02-22 13:25:00,31.48,31.52,31.38,31.38,19677.45207424688,16.1365,16.157,16.0852,16.0852,19677.4521
2008-02-22 13:30:00,31.37,31.38,31.31,31.35,27081.854143422253,16.0801,16.0852,16.0493,16.0698,27081.8541
2008-02-22 13:35:00,31.36,31.39,31.34,31.38,20996.04422355209,16.0749,16.0903,16.0647,16.0852,20996.0442
2008-02-22 13:40:00,31.37,31.42,31.35,31.38,23836.08885282483,16.0801,16.1057,16.0698,16.0852,23836.0889
2008-02-22 13:45:00,31.39,31.47,31.37,31.46,20691.75372755857,16.0903,16.1313,16.0801,16.1262,20691.7537
2008-02-22 13:50:00,31.46,31.46,31.39,31.43,27487.57480474693,16.1262,16.1262,16.0903,16.1108,27487.5748
2008-02-22 13:55:00,31.44,31.49,31.41,31.41,26980.423978091083,16.1159,16.1416,16.1006,16.1006,26980.424
2008-02-22 14:00:00,31.42,31.44,31.35,31.38,20286.033066233897,16.1057,16.1159,16.0698,16.0852,20286.0331
2008-02-22 14:05:00,31.38,31.43,31.35,31.39,35297.69753524698,16.0852,16.1108,16.0698,16.0903,35297.6975
2008-02-22 14:10:00,31.39,31.39,31.32,31.35,36109.13885789634,16.0903,16.0903,16.0544,16.0698,36109.1389
2008-02-22 14:15:00,31.36,31.39,31.31,31.39,33979.10538594178,16.0749,16.0903,16.0493,16.0903,33979.1054
2008-02-22 14:20:00,31.38,31.39,31.31,31.35,27487.57480474693,16.0852,16.0903,16.0493,16.0698,27487.5748
2008-02-22 14:25:00,31.35,31.36,31.31,31.34,20894.614058220915,16.0698,16.0749,16.0493,16.0647,20894.6141
2008-02-22 14:30:00,31.32,31.34,31.3,31.3,35399.12770057815,16.0544,16.0647,16.0442,16.0442,35399.1277
2008-02-22 14:35:00,31.31,31.34,31.3,31.3,44122.12191905873,16.0493,16.0647,16.0442,16.0442,44122.1219
2008-02-22 14:40:00,31.31,31.38,31.3,31.37,42093.518612435335,16.0493,16.0852,16.0442,16.0801,42093.5186
2008-02-22 14:45:00,31.37,31.38,31.3,31.36,46455.01572167563,16.0801,16.0852,16.0442,16.0749,46455.0157
2008-02-22 14:50:00,31.36,31.37,31.31,31.37,23227.507860837813,16.0749,16.0801,16.0493,16.0801,23227.5079
2008-02-22 14:55:00,31.36,31.42,31.36,31.39,27994.72563140278,16.0749,16.1057,16.0749,16.0903,27994.7256
2008-02-22 15:00:00,31.39,31.47,31.38,31.45,37732.02150319505,16.0903,16.1313,16.0852,16.1211,37732.0215
2008-02-22 15:05:00,31.45,31.46,31.41,31.43,29820.46860736383,16.1211,16.1262,16.1006,16.1108,29820.4686
2008-02-22 15:10:00,31.42,31.43,31.35,31.35,36514.85951922102,16.1057,16.1108,16.0698,16.0698,36514.8595
2008-02-22 15:15:00,31.35,31.36,31.3,31.31,46759.30621766914,16.0698,16.0749,16.0442,16.0493,46759.3062
2008-02-22 15:20:00,31.31,31.37,31.28,31.35,66943.90911857186,16.0493,16.0801,16.0339,16.0698,66943.9091
2008-02-22 15:25:00,31.35,31.52,31.34,31.52,79318.38928897455,16.0698,16.157,16.0647,16.157,79318.3893
2008-02-22 15:30:00,31.52,31.72,31.47,31.72,159752.51039659194,16.157,16.2595,16.1313,16.2595,159752.5104
2008-02-22 15:35:00,31.72,31.88,31.71,31.83,125164.82401866314,16.2595,16.3415,16.2543,16.3159,125164.824
2008-02-22 15:40:00,31.83,31.93,31.76,31.81,98792.98103255908,16.3159,16.3671,16.28,16.3056,98792.981
2008-02-22 15:45:00,31.81,31.91,31.75,31.86,76174.0541637083,16.3056,16.3569,16.2749,16.3312,76174.0542
2008-02-22 15:50:00,31.87,31.91,31.79,31.88,156912.4657673192,16.3364,16.3569,16.2954,16.3415,156912.4658
2008-02-22 15:55:00,31.88,32.0,31.86,31.99,138553.60584237752,16.3415,16.403,16.3312,16.3979,138553.6058
2008-02-25 09:30:00,31.92,32.27,31.92,32.18,44832.13307637692,16.362,16.5414,16.362,16.4953,44832.1331
2008-02-25 09:35:00,32.16,32.17,31.93,31.93,21097.474388883253,16.485,16.4901,16.3671,16.3671,21097.4744
2008-02-25 09:40:00,31.92,31.96,31.71,31.92,21401.764884876764,16.362,16.3825,16.2543,16.362,21401.7649
2008-02-25 09:45:00,31.89,32.03,31.89,31.98,19880.31240490922,16.3466,16.4184,16.3466,16.3927,19880.3124
2008-02-25 09:50:00,31.97,31.98,31.73,31.78,83375.59590222132,16.3876,16.3927,16.2646,16.2902,83375.5959
2008-02-25 09:55:00,31.77,31.87,31.75,31.87,24546.10001014301,16.2851,16.3364,16.2749,16.3364,24546.1
2008-02-25 10:00:00,31.86,32.01,31.86,31.96,135206.41038644893,16.3312,16.4081,16.3312,16.3825,135206.4104
2008-02-25 10:05:00,31.96,32.09,31.96,32.02,47976.46820164317,16.3825,16.4491,16.3825,16.4133,47976.4682
2008-02-25 10:10:00,32.03,32.2,32.03,32.07,80535.55127294858,16.4184,16.5055,16.4184,16.4389,80535.5513
2008-02-25 10:15:00,32.11,32.18,32.04,32.09,46860.7363830003,16.4594,16.4953,16.4235,16.4491,46860.7364
2008-02-25 10:20:00,32.07,32.2,32.06,32.11,24241.809514149507,16.4389,16.5055,16.4338,16.4594,24241.8095
2008-02-25 10:25:00,32.1,32.25,32.1,32.23,18460.290090272847,16.4543,16.5311,16.4543,16.5209,18460.2901
2008-02-25 10:30:00,32.23,32.25,32.16,32.18,21503.19505020793,16.5209,16.5311,16.485,16.4953,21503.1951
2008-02-25 10:35:00,32.18,32.2,32.14,32.14,19576.02190891571,16.4953,16.5055,16.4748,16.4748,19576.0219
2008-02-25 10:40:00,32.14,32.16,32.1,32.14,23024.64753017548,16.4748,16.485,16.4543,16.4748,23024.6475
2008-02-25 10:45:00,32.15,32.2,32.11,32.2,61466.68019068871,16.4799,16.5055,16.4594,16.5055,61466.6802
2008-02-25 10:50:00,32.19,32.2,32.16,32.16,16837.407444974135,16.5004,16.5055,16.485,16.485,16837.4074
2008-02-25 10:55:00,32.16,32.21,32.13,32.15,53453.69712952632,16.485,16.5106,16.4696,16.4799,53453.6971
2008-02-25 11:00:00,32.15,32.18,32.14,32.15,30124.759103357337,16.4799,16.4953,16.4748,16.4799,30124.7591
2008-02-25 11:05:00,32.15,32.16,32.11,32.12,29719.03844203266,16.4799,16.485,16.4594,16.4645,29719.0384
2008-02-25 11:10:00,32.12,32.21,32.08,32.17,65828.177299929,16.4645,16.5106,16.444,16.4901,65828.1773
2008-02-25 11:15:00,32.18,32.18,32.13,32.15,24038.94918348717,16.4953,16.4953,16.4696,16.4799,24038.9492
2008-02-25 11:20:00,32.15,32.2,32.13,32.18,37123.44051120804,16.4799,16.5055,16.4696,16.4953,37123.4405
2008-02-25 11:25:00,32.18,32.2,32.15,32.17,13287.351658383202,16.4953,16.5055,16.4799,16.4901,13287.3517
2008-02-25 11:30:00,32.16,32.16,32.09,32.1,22923.217364844302,16.485,16.485,16.4491,16.4543,22923.2174
2008-02-25 11:35:00,32.1,32.15,32.09,32.13,92707.17111268891,16.4543,16.4799,16.4491,16.4696,92707.1711
2008-02-25 11:40:00,32.13,32.16,32.13,32.16,18358.85992494168,16.4696,16.485,16.4696,16.485,18358.8599
2008-02-25 11:45:00,32.16,32.2,32.15,32.16,72218.27771579268,16.485,16.5055,16.4799,16.485,72218.2777
2008-02-25 11:50:00,32.14,32.18,32.11,32.11,14605.943807688407,16.4748,16.4953,16.4594,16.4594,14605.9438
2008-02-25 11:55:00,32.11,32.17,32.1,32.13,41180.647124454816,16.4594,16.4901,16.4543,16.4696,41180.6471
2008-02-25 12:00:00,32.14,32.14,32.1,32.1,25864.69215944822,16.4748,16.4748,16.4543,16.4543,25864.6922
2008-02-25 12:05:00,32.1,32.14,32.1,32.12,30631.909930013186,16.4543,16.4748,16.4543,16.4645,30631.9099
2008-02-25 12:10:00,32.11,32.15,32.11,32.14,32356.22274064307,16.4594,16.4799,16.4594,16.4748,32356.2227
2008-02-25 12:15:00,32.14,32.14,32.06,32.08,17141.697940967642,16.4748,16.4748,16.4338,16.444,17141.6979
2008-02-25 12:20:00,32.08,32.11,32.05,32.09,29110.457450045644,16.444,16.4594,16.4286,16.4491,29110.4575
2008-02-25 12:25:00,32.08,32.12,32.06,32.1,17040.267775636476,16.444,16.4645,16.4338,16.4543,17040.2678
2008-02-25 12:30:00,32.12,32.14,32.09,32.14,20793.183892889745,16.4645,16.4748,16.4491,16.4748,20793.1839
2008-02-25 12:35:00,32.14,32.16,32.13,32.16,14504.513642357237,16.4748,16.485,16.4696,16.485,14504.5136
2008-02-25 12:40:00,32.17,32.23,32.15,32.23,18054.56942894817,16.4901,16.5209,16.4799,16.5209,18054.5694
2008-02-25 12:45:00,32.22,32.26,32.2,32.25,22416.066538188457,16.5158,16.5363,16.5055,16.5311,22416.0665
2008-02-25 12:50:00,32.25,32.25,32.19,32.21,17141.697940967642,16.5311,16.5311,16.5004,16.5106,17141.6979
2008-02-25 12:55:00,32.2,32.21,32.16,32.19,10244.44669844812,16.5055,16.5106,16.485,16.5004,10244.4467
2008-02-25 13:00:00,32.19,32.19,32.14,32.17,16330.256618318288,16.5004,16.5004,16.4748,16.4901,16330.2566
2008-02-25 13:05:00,32.17,32.24,32.17,32.22,19677.45207424688,16.4901,16.526,16.4901,16.5158,19677.4521
2008-02-25 13:10:00,32.21,32.25,32.17,32.24,33471.95455928593,16.5106,16.5311,16.4901,16.526,33471.9546
2008-02-25 13:15:00,32.23,32.25,32.17,32.17,28096.15579673395,16.5209,16.5311,16.4901,16.4901,28096.1558
2008-02-25 13:20:00,32.18,32.2,32.15,32.17,25763.26199411705,16.4953,16.5055,16.4799,16.4901,25763.262
2008-02-25 13:25:00,32.16,32.17,32.14,32.15,13388.781823714373,16.485,16.4901,16.4748,16.4799,13388.7818
2008-02-25 13:30:00,32.15,32.19,32.07,32.07,36514.85951922102,16.4799,16.5004,16.4389,16.4389,36514.8595
2008-02-25 13:35:00,32.07,32.16,32.07,32.15,34283.395881935285,16.4389,16.485,16.4389,16.4799,34283.3959
2008-02-25 13:40:00,32.14,32.17,32.12,32.17,43006.39010041586,16.4748,16.4901,16.4645,16.4901,43006.3901
2008-02-25 13:45:00,32.17,32.2,32.14,32.14,9027.284714474084,16.4901,16.5055,16.4748,16.4748,9027.2847
2008-02-25 13:50:00,32.14,32.23,32.14,32.19,28907.597119383303,16.4748,16.5209,16.4748,16.5004,28907.5971
2008-02-25 13:55:00,32.19,32.23,32.16,32.18,20286.033066233897,16.5004,16.5209,16.485,16.4953,20286.0331
2008-02-25 14:00:00,32.19,32.22,32.17,32.21,29313.31778070798,16.5004,16.5158,16.4901,16.5106,29313.3178
2008-02-25 14:05:00,32.21,32.21,32.14,32.16,59235.216553402985,16.5106,16.5106,16.4748,16.485,59235.2166
2008-02-25 14:10:00,32.16,32.25,32.15,32.24,31139.06075666904,16.485,16.5311,16.4799,16.526,31139.0608
2008-02-25 14:15:00,32.23,32.23,32.17,32.2,27284.714474084594,16.5209,16.5209,16.4901,16.5055,27284.7145
2008-02-25 14:20:00,32.21,32.23,32.14,32.17,46455.01572167563,16.5106,16.5209,16.4748,16.4901,46455.0157
2008-02-25 14:25:00,32.17,32.48,32.16,32.48,150116.64469013084,16.4901,16.649,16.485,16.649,150116.6447
2008-02-25 14:30:00,32.48,32.51,32.39,32.43,66639.61862257836,16.649,16.6644,16.6029,16.6234,66639.6186
2008-02-25 14:35:00,32.44,32.44,32.33,32.35,49802.21117760422,16.6285,16.6285,16.5722,16.5824,49802.2112
2008-02-25 14:40:00,32.33,32.36,32.18,32.18,71812.557054468,16.5722,16.5875,16.4953,16.4953,71812.5571
2008-02-25 14:45:00,32.18,32.24,32.16,32.24,40774.92646313013,16.4953,16.526,16.485,16.526,40774.9265
2008-02-25 14:50:00,32.25,32.32,32.16,32.24,83882.74672887717,16.5311,16.567,16.485,16.526,83882.7467
2008-02-25 14:55:00,32.24,32.32,32.22,32.29,51830.81448422761,16.526,16.567,16.5158,16.5517,51830.8145
2008-02-25 15:00:00,32.28,32.36,32.27,32.34,59539.50704939649,16.5465,16.5875,16.5414,16.5773,59539.507
2008-02-25 15:05:00,32.34,32.43,32.34,32.36,55786.59093214322,16.5773,16.6234,16.5773,16.5875,55786.5909
2008-02-25 15:10:00,32.35,32.43,32.25,32.35,52135.10498022112,16.5824,16.6234,16.5311,16.5824,52135.105
2008-02-25 15:15:00,32.34,32.42,32.32,32.39,59235.216553402985,16.5773,16.6183,16.567,16.6029,59235.2166
2008-02-25 15:20:00,32.38,32.48,32.38,32.47,59133.78638807181,16.5978,16.649,16.5978,16.6439,59133.7864
2008-02-25 15:25:00,32.49,32.53,32.48,32.52,61263.81986002637,16.6542,16.6747,16.649,16.6695,61263.8199
2008-02-25 15:30:00,32.51,32.53,32.45,32.49,73029.71903844204,16.6644,16.6747,16.6337,16.6542,73029.719
2008-02-25 15:35:00,32.5,32.7,32.49,32.64,107414.5450857085,16.6593,16.7618,16.6542,16.7311,107414.5451
2008-02-25 15:40:00,32.63,32.76,32.63,32.69,82564.15457957197,16.7259,16.7926,16.7259,16.7567,82564.1546
2008-02-25 15:45:00,32.7,32.76,32.68,32.73,94127.19342732528,16.7618,16.7926,16.7516,16.7772,94127.1934
2008-02-25 15:50:00,32.73,32.74,32.64,32.67,99097.2715285526,16.7772,16.7823,16.7311,16.7464,99097.2715
2008-02-25 15:55:00,32.66,32.72,32.65,32.68,91084.2884673902,16.7413,16.7721,16.7362,16.7516,91084.2885
2008-02-26 09:30:00,32.51,32.53,32.38,32.38,533421.2394766203,16.6644,16.6747,16.5978,16.5978,533421.2395
2008-02-26 09:35:00,32.4,32.47,32.36,32.37,24343.23967948068,16.608,16.6439,16.5875,16.5927,24343.2397
2008-02-26 09:40:00,32.36,32.59,32.36,32.5,40470.63596713663,16.5875,16.7054,16.5875,16.6593,40470.636
2008-02-26 09:45:00,32.47,32.52,32.4,32.41,26067.55249011056,16.6439,16.6695,16.608,16.6132,26067.5525
2008-02-26 09:50:00,32.4,32.44,32.4,32.42,28400.44629272745,16.608,16.6285,16.608,16.6183,28400.4463
2008-02-26 09:55:00,32.41,32.48,32.34,32.48,69073.94259052642,16.6132,16.649,16.5773,16.649,69073.9426
2008-02-26 10:00:00,32.47,32.47,32.31,32.42,69378.23308651993,16.6439,16.6439,16.5619,16.6183,69378.2331
2008-02-26 10:05:00,32.39,32.58,32.38,32.52,29820.46860736383,16.6029,16.7003,16.5978,16.6695,29820.4686
2008-02-26 10:10:00,32.51,32.59,32.45,32.55,37732.02150319505,16.6644,16.7054,16.6337,16.6849,37732.0215
2008-02-26 10:15:00,32.53,32.56,32.5,32.51,31037.630591337864,16.6747,16.6901,16.6593,16.6644,31037.6306
2008-02-26 10:20:00,32.5,32.5,32.35,32.42,34891.97687392231,16.6593,16.6593,16.5824,16.6183,34891.9769
2008-02-26 10:25:00,32.42,32.42,32.27,32.36,47367.88720965615,16.6183,16.6183,16.5414,16.5875,47367.8872
2008-02-26 10:30:00,32.36,32.4,32.31,32.33,69073.94259052642,16.5875,16.608,16.5619,16.5722,69073.9426
2008-02-26 10:35:00,32.33,32.33,32.24,32.29,67349.62977989654,16.5722,16.5722,16.526,16.5517,67349.6298
2008-02-26 10:40:00,32.29,32.29,32.15,32.19,54569.42894816919,16.5517,16.5517,16.4799,16.5004,54569.4289
2008-02-26 10:45:00,32.19,32.4,32.19,32.39,53453.69712952632,16.5004,16.608,16.5004,16.6029,53453.6971
2008-02-26 10:50:00,32.39,32.6,32.36,32.46,82158.43391824729,16.6029,16.7106,16.5875,16.6388,82158.4339
2008-02-26 10:55:00,32.46,32.5,32.37,32.37,31544.781417993712,16.6388,16.6593,16.5927,16.5927,31544.7814
2008-02-26 11:00:00,32.37,32.51,32.36,32.42,24546.10001014301,16.5927,16.6644,16.5875,16.6183,24546.1
2008-02-26 11:05:00,32.44,32.56,32.44,32.47,38644.89299117558,16.6285,16.6901,16.6285,16.6439,38644.893
2008-02-26 11:10:00,32.47,32.47,32.38,32.46,34486.256212597626,16.6439,16.6439,16.5978,16.6388,34486.2562
2008-02-26 11:15:00,32.47,32.54,32.4,32.48,43107.82026574703,16.6439,16.6798,16.608,16.649,43107.8203
2008-02-26 11:20:00,32.5,32.54,32.43,32.44,53250.83679886398,16.6593,16.6798,16.6234,16.6285,53250.8368
2008-02-26 11:25:00,32.45,32.56,32.45,32.53,37427.73100720154,16.6337,16.6901,16.6337,16.6747,37427.731
2008-02-26 11:30:00,32.53,32.56,32.51,32.54,43006.39010041586,16.6747,16.6901,16.6644,16.6798,43006.3901
2008-02-26 11:35:00,32.53,32.55,32.51,32.51,20996.04422355209,16.6747,16.6849,16.6644,16.6644,20996.0442
2008-02-26 11:40:00,32.51,32.52,32.47,32.51,28501.87645805863,16.6644,16.6695,16.6439,16.6644,28501.8765
2008-02-26 11:45:00,32.53,32.61,32.52,32.61,30631.909930013186,16.6747,16.7157,16.6695,16.7157,30631.9099
2008-02-26 11:50:00,32.61,32.61,32.51,32.52,35601.98803124049,16.7157,16.7157,16.6644,16.6695,35601.988
2008-02-26 11:55:00,32.51,32.56,32.51,32.55,29414.74794603915,16.6644,16.6901,16.6644,16.6849,29414.7479
2008-02-26 12:00:00,32.55,32.56,32.51,32.52,29211.88761537681,16.6849,16.6901,16.6644,16.6695,29211.8876
2008-02-26 12:05:00,32.53,32.56,32.52,32.52,34587.6863779288,16.6747,16.6901,16.6695,16.6695,34587.6864
2008-02-26 12:10:00,32.52,32.57,32.48,32.49,57003.75291611726,16.6695,16.6952,16.649,16.6542,57003.7529
2008-02-26 12:15:00,32.5,32.58,32.49,32.56,39557.7644791561,16.6593,16.7003,16.6542,16.6901,39557.7645
2008-02-26 12:20:00,32.56,32.71,32.56,32.6,56192.3115934679,16.6901,16.7669,16.6901,16.7106,56192.3116
2008-02-26 12:25:00,32.6,32.63,32.59,32.62,25458.97149812354,16.7106,16.7259,16.7054,16.7208,25458.9715
2008-02-26 12:30:00,32.62,32.64,32.56,32.62,38543.462825844406,16.7208,16.7311,16.6901,16.7208,38543.4628
2008-02-26 12:35:00,32.62,32.62,32.57,32.61,38137.742164519725,16.7208,16.7208,16.6952,16.7157,38137.7422
2008-02-26 12:40:00,32.62,32.65,32.51,32.54,43614.97109240288,16.7208,16.7362,16.6644,16.6798,43614.9711
2008-02-26 12:45:00,32.53,32.55,32.51,32.53,25661.83182878588,16.6747,16.6849,16.6644,16.6747,25661.8318
2008-02-26 12:50:00,32.53,32.6,32.51,32.59,58322.34506542246,16.6747,16.7106,16.6644,16.7054,58322.3451
2008-02-26 12:55:00,32.59,32.62,32.58,32.59,30429.04959935085,16.7054,16.7208,16.7003,16.7054,30429.0496
2008-02-26 13:00:00,32.61,32.63,32.51,32.53,67552.49011055888,16.7157,16.7259,16.6644,16.6747,67552.4901
2008-02-26 13:05:00,32.53,32.56,32.52,32.56,30631.909930013186,16.6747,16.6901,16.6695,16.6901,30631.9099
2008-02-26 13:10:00,32.55,32.56,32.53,32.55,24241.809514149507,16.6849,16.6901,16.6747,16.6849,24241.8095
2008-02-26 13:15:00,32.55,32.61,32.54,32.59,20083.17273557156,16.6849,16.7157,16.6798,16.7054,20083.1727
2008-02-26 13:20:00,32.59,32.6,32.5,32.5,33877.67522061061,16.7054,16.7106,16.6593,16.6593,33877.6752
2008-02-26 13:25:00,32.5,32.51,32.47,32.5,17953.139263617,16.6593,16.6644,16.6439,16.6593,17953.1393
2008-02-26 13:30:00,32.5,32.54,32.48,32.48,25357.54133279237,16.6593,16.6798,16.649,16.649,25357.5413
2008-02-26 13:35:00,32.48,32.51,32.44,32.5,28907.597119383303,16.649,16.6644,16.6285,16.6593,28907.5971
2008-02-26 13:40:00,32.5,32.55,32.44,32.44,18460.290090272847,16.6593,16.6849,16.6285,16.6285,18460.2901
2008-02-26 13:45:00,32.44,32.47,32.37,32.46,36616.28968455218,16.6285,16.6439,16.5927,16.6388,36616.2897
2008-02-26 13:50:00,32.46,32.52,32.42,32.46,50917.94299624708,16.6388,16.6695,16.6183,16.6388,50917.943
2008-02-26 13:55:00,32.45,32.47,32.43,32.44,54873.71944416269,16.6337,16.6439,16.6234,16.6285,54873.7194
2008-02-26 14:00:00,32.44,32.47,32.39,32.42,64408.15498529263,16.6285,16.6439,16.6029,16.6183,64408.155
2008-02-26 14:05:00,32.41,32.49,32.41,32.49,33776.24505527944,16.6132,16.6542,16.6132,16.6542,33776.2451
2008-02-26 14:10:00,32.48,32.51,32.44,32.49,27386.14463941576,16.649,16.6644,16.6285,16.6542,27386.1446
2008-02-26 14:15:00,32.5,32.54,32.49,32.51,30327.61943401968,16.6593,16.6798,16.6542,16.6644,30327.6194
2008-02-26 14:20:00,32.52,32.56,32.49,32.51,34891.97687392231,16.6695,16.6901,16.6542,16.6644,34891.9769
2008-02-26 14:25:00,32.51,32.58,32.51,32.56,82057.00375291612,16.6644,16.7003,16.6644,16.6901,82057.0038
2008-02-26 14:30:00,32.57,32.66,32.56,32.64,43412.11076174054,16.6952,16.7413,16.6901,16.7311,43412.1108
2008-02-26 14:35:00,32.63,32.66,32.57,32.59,32153.362409980728,16.7259,16.7413,16.6952,16.7054,32153.3624
2008-02-26 14:40:00,32.59,32.6,32.52,32.56,31240.490922000205,16.7054,16.7106,16.6695,16.6901,31240.4909
2008-02-26 14:45:00,32.55,32.61,32.51,32.59,76174.0541637083,16.6849,16.7157,16.6644,16.7054,76174.0542
2008-02-26 14:50:00,32.6,32.64,32.53,32.53,81549.85292626027,16.7106,16.7311,16.6747,16.6747,81549.8529
2008-02-26 14:55:00,32.53,32.55,32.47,32.53,36311.99918855868,16.6747,16.6849,16.6439,16.6747,36311.9992
2008-02-26 15:00:00,32.53,32.56,32.48,32.52,50410.79216959124,16.6747,16.6901,16.649,16.6695,50410.7922
2008-02-26 15:05:00,32.53,32.57,32.51,32.54,66031.03763059134,16.6747,16.6952,16.6644,16.6798,66031.0376
2008-02-26 15:10:00,32.55,32.56,32.47,32.52,65219.59630794198,16.6849,16.6901,16.6439,16.6695,65219.5963
2008-02-26 15:15:00,32.51,32.51,32.4,32.46,72623.99837711736,16.6644,16.6644,16.608,16.6388,72623.9984
2008-02-26 15:20:00,32.46,32.46,32.39,32.4,55989.45126280556,16.6388,16.6388,16.6029,16.608,55989.4513
2008-02-26 15:25:00,32.41,32.55,32.4,32.55,48686.47935896136,16.6132,16.6849,16.608,16.6849,48686.4794
2008-02-26 15:30:00,32.57,32.59,32.44,32.46,59742.36738005883,16.6952,16.7054,16.6285,16.6388,59742.3674
2008-02-26 15:35:00,32.46,32.53,32.45,32.47,43209.2504310782,16.6388,16.6747,16.6337,16.6439,43209.2504
2008-02-26 15:40:00,32.47,32.57,32.44,32.52,61466.68019068871,16.6439,16.6952,16.6285,16.6695,61466.6802
2008-02-26 15:45:00,32.52,32.52,32.42,32.45,69479.6632518511,16.6695,16.6695,16.6183,16.6337,69479.6633
2008-02-26 15:50:00,32.45,32.52,32.44,32.52,54366.56861750685,16.6337,16.6695,16.6285,16.6695,54366.5686
2008-02-26 15:55:00,32.52,32.6,32.51,32.59,113804.64550157216,16.6695,16.7106,16.6644,16.7054,113804.6455
2008-02-27 09:30:00,32.29,32.35,32.2,32.25,25458.97149812354,16.5517,16.5824,16.5055,16.5311,25458.9715
2008-02-27 09:35:00,32.23,32.26,32.09,32.14,60350.948372045845,16.5209,16.5363,16.4491,16.4748,60350.9484
2008-02-27 09:40:00,32.13,32.47,32.08,32.46,82361.29424890963,16.4696,16.6439,16.444,16.6388,82361.2942
2008-02-27 09:45:00,32.46,32.49,32.19,32.33,55786.59093214322,16.6388,16.6542,16.5004,16.5722,55786.5909
2008-02-27 09:50:00,32.33,32.37,32.28,32.28,31139.06075666904,16.5722,16.5927,16.5465,16.5465,31139.0608
2008-02-27 09:55:00,32.28,32.39,32.27,32.37,30124.759103357337,16.5465,16.6029,16.5414,16.5927,30124.7591
2008-02-27 10:00:00,32.37,32.52,32.33,32.5,61973.83101734456,16.5927,16.6695,16.5722,16.6593,61973.831
2008-02-27 10:05:00,32.5,32.53,32.44,32.52,29009.02728471448,16.6593,16.6747,16.6285,16.6695,29009.0273
2008-02-27 10:10:00,32.52,32.58,32.44,32.57,61060.95952936403,16.6695,16.7003,16.6285,16.6952,61060.9595
2008-02-27 10:15:00,32.56,32.64,32.55,32.62,48077.89836697434,16.6901,16.7311,16.6849,16.7208,48077.8984
2008-02-27 10:20:00,32.62,32.63,32.54,32.59,51729.38431889644,16.7208,16.7259,16.6798,16.7054,51729.3843
2008-02-27 10:25:00,32.59,32.64,32.55,32.57,57916.624404097776,16.7054,16.7311,16.6849,16.6952,57916.6244
2008-02-27 10:30:00,32.57,32.6,32.55,32.57,42803.52976975353,16.6952,16.7106,16.6849,16.6952,42803.5298
2008-02-27 10:35:00,32.55,32.62,32.55,32.57,22720.357034181965,16.6849,16.7208,16.6849,16.6952,22720.357
2008-02-27 10:40:00,32.57,32.64,32.56,32.63,42499.23927376002,16.6952,16.7311,16.6901,16.7259,42499.2393
2008-02-27 10:45:00,32.63,32.78,32.62,32.75,75565.47317172127,16.7259,16.8028,16.7208,16.7874,75565.4732
2008-02-27 10:50:00,32.75,32.78,32.73,32.74,36616.28968455218,16.7874,16.8028,16.7772,16.7823,36616.2897
2008-02-27 10:55:00,32.75,32.76,32.7,32.71,25256.111167461204,16.7874,16.7926,16.7618,16.7669,25256.1112
2008-02-27 11:00:00,32.71,32.74,32.69,32.74,25966.12232477939,16.7669,16.7823,16.7567,16.7823,25966.1223
2008-02-27 11:05:00,32.74,32.81,32.72,32.75,57003.75291611726,16.7823,16.8182,16.7721,16.7874,57003.7529
2008-02-27 11:10:00,32.74,32.78,32.72,32.78,33066.233897961254,16.7823,16.8028,16.7721,16.8028,33066.2339
2008-02-27 11:15:00,32.77,32.82,32.74,32.81,25661.83182878588,16.7977,16.8233,16.7823,16.8182,25661.8318
2008-02-27 11:20:00,32.81,32.88,32.78,32.78,34283.395881935285,16.8182,16.8541,16.8028,16.8028,34283.3959
2008-02-27 11:25:00,32.78,32.79,32.73,32.73,24444.669844811848,16.8028,16.8079,16.7772,16.7772,24444.6698
2008-02-27 11:30:00,32.74,32.77,32.73,32.73,29820.46860736383,16.7823,16.7977,16.7772,16.7772,29820.4686
2008-02-27 11:35:00,32.74,32.8,32.69,32.76,41687.79795111066,16.7823,16.8131,16.7567,16.7926,41687.798
2008-02-27 11:40:00,32.73,32.77,32.72,32.73,22821.78719951313,16.7772,16.7977,16.7721,16.7772,22821.7872
2008-02-27 11:45:00,32.74,32.74,32.67,32.7,28299.016127396288,16.7823,16.7823,16.7464,16.7618,28299.0161
2008-02-27 11:50:00,32.7,32.7,32.65,32.66,41079.216959123645,16.7618,16.7618,16.7362,16.7413,41079.217
2008-02-27 11:55:00,32.66,32.69,32.63,32.69,11258.748351759814,16.7413,16.7567,16.7259,16.7567,11258.7484
2008-02-27 12:00:00,32.7,32.7,32.61,32.67,17750.27893295466,16.7618,16.7618,16.7157,16.7464,17750.2789
2008-02-27 12:05:00,32.68,32.7,32.67,32.7,9534.435541129931,16.7516,16.7618,16.7464,16.7618,9534.4355
2008-02-27 12:10:00,32.7,32.73,32.69,32.69,26473.27315143524,16.7618,16.7772,16.7567,16.7567,26473.2732
2008-02-27 12:15:00,32.69,32.7,32.64,32.69,41079.216959123645,16.7567,16.7618,16.7311,16.7567,41079.217
2008-02-27 12:20:00,32.69,32.77,32.67,32.75,41484.93762044832,16.7567,16.7977,16.7464,16.7874,41484.9376
2008-02-27 12:25:00,32.75,32.76,32.7,32.73,22416.066538188457,16.7874,16.7926,16.7618,16.7772,22416.0665
2008-02-27 12:30:00,32.72,32.74,32.7,32.71,14301.653311694898,16.7721,16.7823,16.7618,16.7669,14301.6533
2008-02-27 12:35:00,32.72,32.76,32.72,32.74,6085.809919870169,16.7721,16.7926,16.7721,16.7823,6085.8099
2008-02-27 12:40:00,32.75,32.78,32.73,32.77,19170.30124759104,16.7874,16.8028,16.7772,16.7977,19170.3012
2008-02-27 12:45:00,32.77,32.78,32.75,32.77,8722.994218480577,16.7977,16.8028,16.7874,16.7977,8722.9942
2008-02-27 12:50:00,32.77,32.84,32.76,32.81,29211.88761537681,16.7977,16.8336,16.7926,16.8182,29211.8876
2008-02-27 12:55:00,32.84,32.85,32.8,32.8,16228.826452987118,16.8336,16.8387,16.8131,16.8131,16228.8265
2008-02-27 13:00:00,32.8,32.85,32.79,32.83,32254.79257531189,16.8131,16.8387,16.8079,16.8285,32254.7926
2008-02-27 13:05:00,32.83,32.84,32.81,32.84,21604.6252155391,16.8285,16.8336,16.8182,16.8336,21604.6252
2008-02-27 13:10:00,32.84,32.9,32.79,32.9,46860.7363830003,16.8336,16.8643,16.8079,16.8643,46860.7364
2008-02-27 13:15:00,32.89,32.9,32.82,32.82,22010.34587686378,16.8592,16.8643,16.8233,16.8233,22010.3459
2008-02-27 13:20:00,32.82,32.84,32.76,32.79,31240.490922000205,16.8233,16.8336,16.7926,16.8079,31240.4909
2008-02-27 13:25:00,32.79,32.84,32.78,32.81,14098.79298103256,16.8079,16.8336,16.8028,16.8182,14098.793
2008-02-27 13:30:00,32.81,32.83,32.72,32.73,26777.563647428746,16.8182,16.8285,16.7721,16.7772,26777.5636
2008-02-27 13:35:00,32.73,32.79,32.7,32.72,40977.78679379248,16.7772,16.8079,16.7618,16.7721,40977.7868
2008-02-27 13:40:00,32.71,32.78,32.69,32.74,45643.57439902627,16.7669,16.8028,16.7567,16.7823,45643.5744
2008-02-27 13:45:00,32.73,32.74,32.69,32.71,34283.395881935285,16.7772,16.7823,16.7567,16.7669,34283.3959
2008-02-27 13:50:00,32.71,32.79,32.71,32.72,44324.98224972107,16.7669,16.8079,16.7669,16.7721,44324.9822
2008-02-27 13:55:00,32.73,32.75,32.69,32.7,53047.97646820165,16.7772,16.7874,16.7567,16.7618,53047.9765
2008-02-27 14:00:00,32.7,32.71,32.59,32.63,92605.74094735774,16.7618,16.7669,16.7054,16.7259,92605.7409
2008-02-27 14:05:00,32.62,32.65,32.59,32.65,59235.216553402985,16.7208,16.7362,16.7054,16.7362,59235.2166
2008-02-27 14:10:00,32.64,32.68,32.63,32.68,60350.948372045845,16.7311,16.7516,16.7259,16.7516,60350.9484
2008-02-27 14:15:00,32.68,32.73,32.66,32.68,37022.010345876864,16.7516,16.7772,16.7413,16.7516,37022.0103
2008-02-27 14:20:00,32.68,32.68,32.62,32.65,81245.56243026676,16.7516,16.7516,16.7208,16.7362,81245.5624
2008-02-27 14:25:00,32.65,32.68,32.6,32.66,81448.4227609291,16.7362,16.7516,16.7106,16.7413,81448.4228
2008-02-27 14:30:00,32.66,32.74,32.66,32.73,53352.26696419515,16.7413,16.7823,16.7413,16.7772,53352.267
2008-02-27 14:35:00,32.72,32.74,32.65,32.66,46962.16654833147,16.7721,16.7823,16.7362,16.7413,46962.1665
2008-02-27 14:40:00,32.68,32.76,32.66,32.73,39557.7644791561,16.7516,16.7926,16.7413,16.7772,39557.7645
2008-02-27 14:45:00,32.73,32.76,32.7,32.74,32660.513236636576,16.7772,16.7926,16.7618,16.7823,32660.5132
2008-02-27 14:50:00,32.73,32.74,32.69,32.69,19271.731412922203,16.7772,16.7823,16.7567,16.7567,19271.7314
2008-02-27 14:55:00,32.7,32.8,32.69,32.8,60553.808702708186,16.7618,16.8131,16.7567,16.8131,60553.8087
2008-02-27 15:00:00,32.8,32.81,32.73,32.76,42702.09960442236,16.8131,16.8182,16.7772,16.7926,42702.0996
2008-02-27 15:05:00,32.77,32.82,32.71,32.72,72522.56821178619,16.7977,16.8233,16.7669,16.7721,72522.5682
2008-02-27 15:10:00,32.73,32.79,32.71,32.75,43513.540927071714,16.7772,16.8079,16.7669,16.7874,43513.5409
2008-02-27 15:15:00,32.76,32.86,32.74,32.86,51120.80332690942,16.7926,16.8438,16.7823,16.8438,51120.8033
2008-02-27 15:20:00,32.86,32.89,32.73,32.74,62075.26118267573,16.8438,16.8592,16.7772,16.7823,62075.2612
2008-02-27 15:25:00,32.74,32.86,32.7,32.86,65219.59630794198,16.7823,16.8438,16.7618,16.8438,65219.5963
2008-02-27 15:30:00,32.85,32.88,32.81,32.83,42702.09960442236,16.8387,16.8541,16.8182,16.8285,42702.0996
2008-02-27 15:35:00,32.83,32.86,32.81,32.83,48382.18886296784,16.8285,16.8438,16.8182,16.8285,48382.1889
2008-02-27 15:40:00,32.84,32.84,32.77,32.81,60046.65787605234,16.8336,16.8336,16.7977,16.8182,60046.6579
2008-02-27 15:45:00,32.81,32.82,32.7,32.81,88649.96449944214,16.8182,16.8233,16.7618,16.8182,88649.9645
2008-02-27 15:50:00,32.81,32.82,32.69,32.71,91490.00912871488,16.8182,16.8233,16.7567,16.7669,91490.0091
2008-02-27 15:55:00,32.7,32.77,32.67,32.76,105081.6512830916,16.7618,16.7977,16.7464,16.7926,105081.6513
2008-02-28 09:30:00,32.44,32.52,32.35,32.46,153970.99097271528,16.6285,16.6695,16.5824,16.6388,153970.991
2008-02-28 09:35:00,32.46,32.48,32.25,32.37,79825.54011563039,16.6388,16.649,16.5311,16.5927,79825.5401
2008-02-28 09:40:00,32.37,32.45,32.32,32.32,66943.90911857186,16.5927,16.6337,16.567,16.567,66943.9091
2008-02-28 09:45:00,32.34,32.39,32.3,32.38,43006.39010041586,16.5773,16.6029,16.5568,16.5978,43006.3901
2008-02-28 09:50:00,32.38,32.49,32.28,32.48,69378.23308651993,16.5978,16.6542,16.5465,16.649,69378.2331
2008-02-28 09:55:00,32.49,32.51,32.42,32.51,34689.11654325997,16.6542,16.6644,16.6183,16.6644,34689.1165
2008-02-28 10:00:00,32.51,32.58,32.47,32.47,40369.20580180546,16.6644,16.7003,16.6439,16.6439,40369.2058
2008-02-28 10:05:00,32.48,32.57,32.48,32.51,51627.95415356527,16.649,16.6952,16.649,16.6644,51627.9542
2008-02-28 10:10:00,32.5,32.54,32.48,32.53,28806.166954052136,16.6593,16.6798,16.649,16.6747,28806.167
2008-02-28 10:15:00,32.53,32.56,32.5,32.51,21604.6252155391,16.6747,16.6901,16.6593,16.6644,21604.6252
2008-02-28 10:20:00,32.51,32.51,32.42,32.48,17953.139263617,16.6644,16.6644,16.6183,16.649,17953.1393
2008-02-28 10:25:00,32.48,32.54,32.45,32.53,30834.770260675527,16.649,16.6798,16.6337,16.6747,30834.7703
2008-02-28 10:30:00,32.53,32.54,32.49,32.51,24850.39050613653,16.6747,16.6798,16.6542,16.6644,24850.3905
2008-02-28 10:35:00,32.51,32.53,32.49,32.53,12070.18967440917,16.6644,16.6747,16.6542,16.6747,12070.1897
2008-02-28 10:40:00,32.54,32.55,32.48,32.5,17547.41860229232,16.6798,16.6849,16.649,16.6593,17547.4186
2008-02-28 10:45:00,32.5,32.5,32.41,32.42,19068.871082259862,16.6593,16.6593,16.6132,16.6183,19068.8711
2008-02-28 10:50:00,32.41,32.45,32.38,32.4,18358.85992494168,16.6132,16.6337,16.5978,16.608,18358.8599
2008-02-28 10:55:00,32.38,32.43,32.37,32.4,32051.93224464956,16.5978,16.6234,16.5927,16.608,32051.9322
2008-02-28 11:00:00,32.41,32.42,32.18,32.18,54265.13845217568,16.6132,16.6183,16.4953,16.4953,54265.1385
2008-02-28 11:05:00,32.18,32.33,32.17,32.31,42194.948777766505,16.4953,16.5722,16.4901,16.5619,42194.9488
2008-02-28 11:10:00,32.32,32.32,32.24,32.31,23126.077695506643,16.567,16.567,16.526,16.5619,23126.0777
2008-02-28 11:15:00,32.31,32.33,32.22,32.28,20691.75372755857,16.5619,16.5722,16.5158,16.5465,20691.7537
2008-02-28 11:20:00,32.27,32.27,32.22,32.24,9433.005375798764,16.5414,16.5414,16.5158,16.526,9433.0054
2008-02-28 11:25:00,32.22,32.27,32.18,32.18,23126.077695506643,16.5158,16.5414,16.4953,16.4953,23126.0777
2008-02-28 11:30:00,32.18,32.19,32.13,32.14,26270.412820772897,16.4953,16.5004,16.4696,16.4748,26270.4128
2008-02-28 11:35:00,32.14,32.15,32.07,32.14,23430.36819150015,16.4748,16.4799,16.4389,16.4748,23430.3682
2008-02-28 11:40:00,32.14,32.16,32.08,32.14,20387.463231565067,16.4748,16.485,16.444,16.4748,20387.4632
2008-02-28 11:45:00,32.14,32.15,32.08,32.1,24748.960340805355,16.4748,16.4799,16.444,16.4543,24748.9603
2008-02-28 11:50:00,32.11,32.22,32.1,32.22,28501.87645805863,16.4594,16.5158,16.4543,16.5158,28501.8765
2008-02-28 11:55:00,32.21,32.25,32.19,32.23,23126.077695506643,16.5106,16.5311,16.5004,16.5209,23126.0777
2008-02-28 12:00:00,32.23,32.25,32.17,32.17,20894.614058220915,16.5209,16.5311,16.4901,16.4901,20894.6141
2008-02-28 12:05:00,32.17,32.19,32.14,32.15,11664.469013084492,16.4901,16.5004,16.4748,16.4799,11664.469
2008-02-28 12:10:00,32.15,32.15,32.11,32.15,9838.72603712344,16.4799,16.4799,16.4594,16.4799,9838.726
2008-02-28 12:15:00,32.15,32.2,32.15,32.19,14098.79298103256,16.4799,16.5055,16.4799,16.5004,14098.793
2008-02-28 12:20:00,32.19,32.22,32.18,32.19,11258.748351759814,16.5004,16.5158,16.4953,16.5004,11258.7484
2008-02-28 12:25:00,32.2,32.21,32.17,32.2,12678.770666396187,16.5055,16.5106,16.4901,16.5055,12678.7707
2008-02-28 12:30:00,32.2,32.2,32.17,32.19,20590.323562227408,16.5055,16.5055,16.4901,16.5004,20590.3236
2008-02-28 12:35:00,32.19,32.2,32.12,32.16,16837.407444974135,16.5004,16.5055,16.4645,16.485,16837.4074
2008-02-28 12:40:00,32.16,32.18,32.14,32.17,11563.038847753322,16.485,16.4953,16.4748,16.4901,11563.0388
2008-02-28 12:45:00,32.17,32.21,32.16,32.2,16533.116948980627,16.4901,16.5106,16.485,16.5055,16533.1169
2008-02-28 12:50:00,32.21,32.21,32.15,32.16,11765.89917841566,16.5106,16.5106,16.4799,16.485,11765.8992
2008-02-28 12:55:00,32.18,32.18,32.11,32.13,10853.027690435136,16.4953,16.4953,16.4594,16.4696,10853.0277
2008-02-28 13:00:00,32.11,32.12,32.07,32.11,10041.58636778578,16.4594,16.4645,16.4389,16.4594,10041.5864
2008-02-28 13:05:00,32.11,32.22,32.1,32.2,13185.921493052034,16.4594,16.5158,16.4543,16.5055,13185.9215
2008-02-28 13:10:00,32.21,32.24,32.2,32.2,16938.837610305305,16.5106,16.526,16.5055,16.5055,16938.8376
2008-02-28 13:15:00,32.2,32.2,32.13,32.14,15823.10579166244,16.5055,16.5055,16.4696,16.4748,15823.1058
2008-02-28 13:20:00,32.14,32.15,32.12,32.13,9838.72603712344,16.4748,16.4799,16.4645,16.4696,9838.726
2008-02-28 13:25:00,32.14,32.16,32.07,32.07,23836.08885282483,16.4748,16.485,16.4389,16.4389,23836.0889
2008-02-28 13:30:00,32.09,32.09,32.04,32.07,22821.78719951313,16.4491,16.4491,16.4235,16.4389,22821.7872
2008-02-28 13:35:00,32.06,32.07,32.03,32.05,13997.36281570139,16.4338,16.4389,16.4184,16.4286,13997.3628
2008-02-28 13:40:00,32.03,32.09,32.03,32.07,7607.262399837712,16.4184,16.4491,16.4184,16.4389,7607.2624
2008-02-28 13:45:00,32.07,32.1,32.06,32.07,14504.513642357237,16.4389,16.4543,16.4338,16.4389,14504.5136
2008-02-28 13:50:00,32.07,32.08,32.03,32.07,12475.910335733848,16.4389,16.444,16.4184,16.4389,12475.9103
2008-02-28 13:55:00,32.08,32.09,32.03,32.08,13997.36281570139,16.444,16.4491,16.4184,16.444,13997.3628
2008-02-28 14:00:00,32.09,32.09,32.04,32.07,13084.491327720863,16.4491,16.4491,16.4235,16.4389,13084.4913
2008-02-28 14:05:00,32.07,32.09,32.05,32.08,6491.530581194847,16.4389,16.4491,16.4286,16.444,6491.5306
2008-02-28 14:10:00,32.08,32.11,32.07,32.1,11968.759509078,16.444,16.4594,16.4389,16.4543,11968.7595
2008-02-28 14:15:00,32.1,32.25,32.1,32.25,24748.960340805355,16.4543,16.5311,16.4543,16.5311,24748.9603
2008-02-28 14:20:00,32.25,32.29,32.2,32.24,17040.267775636476,16.5311,16.5517,16.5055,16.526,17040.2678
2008-02-28 14:25:00,32.25,32.26,32.22,32.25,9838.72603712344,16.5311,16.5363,16.5158,16.5311,9838.726
2008-02-28 14:30:00,32.25,32.25,32.16,32.16,14098.79298103256,16.5311,16.5311,16.485,16.485,14098.793
2008-02-28 14:35:00,32.17,32.22,32.16,32.19,15011.664469013083,16.4901,16.5158,16.485,16.5004,15011.6645
2008-02-28 14:40:00,32.19,32.2,32.15,32.2,18967.440916928696,16.5004,16.5055,16.4799,16.5055,18967.4409
2008-02-28 14:45:00,32.2,32.27,32.17,32.17,21097.474388883253,16.5055,16.5414,16.4901,16.4901,21097.4744
2008-02-28 14:50:00,32.18,32.23,32.16,32.16,28400.44629272745,16.4953,16.5209,16.485,16.485,28400.4463
2008-02-28 14:55:00,32.16,32.26,32.15,32.24,21198.904554214423,16.485,16.5363,16.4799,16.526,21198.9046
2008-02-28 15:00:00,32.26,32.27,32.15,32.16,17851.70909828583,16.5363,16.5414,16.4799,16.485,17851.7091
2008-02-28 15:05:00,32.14,32.19,32.11,32.18,26777.563647428746,16.4748,16.5004,16.4594,16.4953,26777.5636
2008-02-28 15:10:00,32.19,32.19,32.13,32.18,13287.351658383202,16.5004,16.5004,16.4696,16.4953,13287.3517
2008-02-28 15:15:00,32.17,32.19,32.09,32.11,50512.22233492241,16.4901,16.5004,16.4491,16.4594,50512.2223
2008-02-28 15:20:00,32.11,32.11,32.03,32.05,51526.5239882341,16.4594,16.4594,16.4184,16.4286,51526.524
2008-02-28 15:25:00,32.05,32.06,32.01,32.03,39963.48514048078,16.4286,16.4338,16.4081,16.4184,39963.4851
2008-02-28 15:30:00,32.02,32.09,32.01,32.04,40064.91530581195,16.4133,16.4491,16.4081,16.4235,40064.9153
2008-02-28 15:35:00,32.04,32.11,32.03,32.09,35297.69753524698,16.4235,16.4594,16.4184,16.4491,35297.6975
2008-02-28 15:40:00,32.08,32.18,32.08,32.17,66233.89796125368,16.444,16.4953,16.444,16.4901,66233.898
2008-02-28 15:45:00,32.17,32.19,32.12,32.14,56192.3115934679,16.4901,16.5004,16.4645,16.4748,56192.3116
2008-02-28 15:50:00,32.14,32.19,32.12,32.13,79521.24961963687,16.4748,16.5004,16.4645,16.4696,79521.2496
2008-02-28 15:55:00,32.13,32.16,32.12,32.13,88954.25499543564,16.4696,16.485,16.4645,16.4696,88954.255
2008-02-29 09:30:00,31.84,31.84,31.8,31.81,28197.58596206512,16.321,16.321,16.3005,16.3056,28197.586
2008-02-29 09:35:00,31.81,31.82,31.75,31.81,47773.60787098083,16.3056,16.3107,16.2749,16.3056,47773.6079
2008-02-29 09:40:00,31.81,31.85,31.65,31.69,34283.395881935285,16.3056,16.3261,16.2236,16.2441,34283.3959
2008-02-29 09:45:00,31.67,31.7,31.57,31.62,27994.72563140278,16.2338,16.2492,16.1826,16.2082,27994.7256
2008-02-29 09:50:00,31.64,31.67,31.62,31.64,17040.267775636476,16.2185,16.2338,16.2082,16.2185,17040.2678
2008-02-29 09:55:00,31.65,31.66,31.61,31.64,20793.183892889745,16.2236,16.2287,16.2031,16.2185,20793.1839
2008-02-29 10:00:00,31.65,31.72,31.62,31.71,18155.99959427934,16.2236,16.2595,16.2082,16.2543,18155.9996
2008-02-29 10:05:00,31.7,31.71,31.6,31.64,26574.703316766405,16.2492,16.2543,16.198,16.2185,26574.7033
2008-02-29 10:10:00,31.6,31.62,31.5,31.52,76275.48432903945,16.198,16.2082,16.1467,16.157,76275.4843
2008-02-29 10:15:00,31.51,31.56,31.49,31.54,36311.99918855868,16.1518,16.1775,16.1416,16.1672,36311.9992
2008-02-29 10:20:00,31.57,31.59,31.46,31.47,34080.53555127295,16.1826,16.1928,16.1262,16.1313,34080.5356
2008-02-29 10:25:00,31.46,31.48,31.34,31.39,51932.24464955878,16.1262,16.1365,16.0647,16.0903,51932.2446
2008-02-29 10:30:00,31.4,31.4,31.33,31.39,37427.73100720154,16.0954,16.0954,16.0596,16.0903,37427.731
2008-02-29 10:35:00,31.39,31.4,31.33,31.34,23430.36819150015,16.0903,16.0954,16.0596,16.0647,23430.3682
2008-02-29 10:40:00,31.34,31.36,31.3,31.36,25966.12232477939,16.0647,16.0749,16.0442,16.0749,25966.1223
2008-02-29 10:45:00,31.37,31.37,31.3,31.33,24647.530175474185,16.0801,16.0801,16.0442,16.0596,24647.5302
2008-02-29 10:50:00,31.33,31.41,31.3,31.39,28501.87645805863,16.0596,16.1006,16.0442,16.0903,28501.8765
2008-02-29 10:55:00,31.4,31.41,31.3,31.33,28400.44629272745,16.0954,16.1006,16.0442,16.0596,28400.4463
2008-02-29 11:00:00,31.34,31.34,31.3,31.32,23430.36819150015,16.0647,16.0647,16.0442,16.0544,23430.3682
2008-02-29 11:05:00,31.31,31.39,31.28,31.39,49497.92068161071,16.0493,16.0903,16.0339,16.0903,49497.9207
2008-02-29 11:10:00,31.39,31.4,31.29,31.31,37224.870676539205,16.0903,16.0954,16.0391,16.0493,37224.8707
2008-02-29 11:15:00,31.31,31.41,31.28,31.39,22517.496703519628,16.0493,16.1006,16.0339,16.0903,22517.4967
2008-02-29 11:20:00,31.39,31.4,31.34,31.35,119586.16492544884,16.0903,16.0954,16.0647,16.0698,119586.1649
2008-02-29 11:25:00,31.35,31.38,31.35,31.36,13287.351658383202,16.0698,16.0852,16.0698,16.0749,13287.3517
2008-02-29 11:30:00,31.36,31.5,31.34,31.48,22618.926868850795,16.0749,16.1467,16.0647,16.1365,22618.9269
2008-02-29 11:35:00,31.5,31.51,31.48,31.51,17851.70909828583,16.1467,16.1518,16.1365,16.1518,17851.7091
2008-02-29 11:40:00,31.5,31.54,31.48,31.5,13084.491327720863,16.1467,16.1672,16.1365,16.1467,13084.4913
2008-02-29 11:45:00,31.51,31.58,31.51,31.55,26270.412820772897,16.1518,16.1877,16.1518,16.1723,26270.4128
2008-02-29 11:50:00,31.54,31.56,31.51,31.54,11867.329343746833,16.1672,16.1775,16.1518,16.1672,11867.3293
2008-02-29 11:55:00,31.54,31.54,31.45,31.51,13591.642154376712,16.1672,16.1672,16.1211,16.1518,13591.6422
2008-02-29 12:00:00,31.51,31.54,31.47,31.5,12780.200831727356,16.1518,16.1672,16.1313,16.1467,12780.2008
2008-02-29 12:05:00,31.49,31.51,31.46,31.46,10650.167359772797,16.1416,16.1518,16.1262,16.1262,10650.1674
2008-02-29 12:10:00,31.46,31.46,31.39,31.41,23531.79835683132,16.1262,16.1262,16.0903,16.1006,23531.7984
2008-02-29 12:15:00,31.41,31.44,31.36,31.44,24343.23967948068,16.1006,16.1159,16.0749,16.1159,24343.2397
2008-02-29 12:20:00,31.43,31.48,31.41,31.47,12070.18967440917,16.1108,16.1365,16.1006,16.1313,12070.1897
2008-02-29 12:25:00,31.48,31.62,31.48,31.58,24748.960340805355,16.1365,16.2082,16.1365,16.1877,24748.9603
2008-02-29 12:30:00,31.57,31.58,31.53,31.53,11765.89917841566,16.1826,16.1877,16.1621,16.1621,11765.8992
2008-02-29 12:35:00,31.54,31.56,31.52,31.53,18561.720255604017,16.1672,16.1775,16.157,16.1621,18561.7203
2008-02-29 12:40:00,31.53,31.54,31.48,31.51,10751.597525103964,16.1621,16.1672,16.1365,16.1518,10751.5975
2008-02-29 12:45:00,31.51,31.51,31.48,31.49,10853.027690435136,16.1518,16.1518,16.1365,16.1416,10853.0277
2008-02-29 12:50:00,31.51,31.53,31.48,31.49,10853.027690435136,16.1518,16.1621,16.1365,16.1416,10853.0277
2008-02-29 12:55:00,31.49,31.55,31.47,31.52,19170.30124759104,16.1416,16.1723,16.1313,16.157,19170.3012
2008-02-29 13:00:00,31.52,31.59,31.51,31.57,16735.977279642964,16.157,16.1928,16.1518,16.1826,16735.9773
2008-02-29 13:05:00,31.57,31.59,31.48,31.54,26574.703316766405,16.1826,16.1928,16.1365,16.1672,26574.7033
2008-02-29 13:10:00,31.52,31.53,31.48,31.52,10447.307029110458,16.157,16.1621,16.1365,16.157,10447.307
2008-02-29 13:15:00,31.52,31.55,31.49,31.52,13895.93265037022,16.157,16.1723,16.1416,16.157,13895.9327
2008-02-29 13:20:00,31.52,31.55,31.5,31.54,20793.183892889745,16.157,16.1723,16.1467,16.1672,20793.1839
2008-02-29 13:25:00,31.54,31.6,31.54,31.58,43513.540927071714,16.1672,16.198,16.1672,16.1877,43513.5409
2008-02-29 13:30:00,31.57,31.57,31.43,31.45,37427.73100720154,16.1826,16.1826,16.1108,16.1211,37427.731
2008-02-29 13:35:00,31.45,31.49,31.4,31.47,41992.08844710417,16.1211,16.1416,16.0954,16.1313,41992.0884
2008-02-29 13:40:00,31.48,31.5,31.44,31.47,16127.396287655947,16.1365,16.1467,16.1159,16.1313,16127.3963
2008-02-29 13:45:00,31.47,31.48,31.37,31.38,48889.339689623695,16.1313,16.1365,16.0801,16.0852,48889.3397
2008-02-29 13:50:00,31.37,31.45,31.35,31.41,54772.28927883152,16.0801,16.1211,16.0698,16.1006,54772.2893
2008-02-29 13:55:00,31.41,31.42,31.35,31.36,12780.200831727356,16.1006,16.1057,16.0698,16.0749,12780.2008
2008-02-29 14:00:00,31.36,31.37,31.32,31.35,28501.87645805863,16.0749,16.0801,16.0544,16.0698,28501.8765
2008-02-29 14:05:00,31.35,31.39,31.34,31.36,31341.92108733137,16.0698,16.0903,16.0647,16.0749,31341.9211
2008-02-29 14:10:00,31.36,31.4,31.34,31.35,40369.20580180546,16.0749,16.0954,16.0647,16.0698,40369.2058
2008-02-29 14:15:00,31.36,31.4,31.34,31.38,30429.04959935085,16.0749,16.0954,16.0647,16.0852,30429.0496
2008-02-29 14:20:00,31.38,31.47,31.38,31.47,70088.24424383811,16.0852,16.1313,16.0852,16.1313,70088.2442
2008-02-29 14:25:00,31.46,31.46,31.38,31.43,17953.139263617,16.1262,16.1262,16.0852,16.1108,17953.1393
2008-02-29 14:30:00,31.43,31.43,31.33,31.34,29921.898772695,16.1108,16.1108,16.0596,16.0647,29921.8988
2008-02-29 14:35:00,31.34,31.35,31.3,31.34,23633.22852216249,16.0647,16.0698,16.0442,16.0647,23633.2285
2008-02-29 14:40:00,31.33,31.41,31.31,31.39,30936.200426006693,16.0596,16.1006,16.0493,16.0903,30936.2004
2008-02-29 14:45:00,31.39,31.4,31.33,31.34,30327.61943401968,16.0903,16.0954,16.0596,16.0647,30327.6194
2008-02-29 14:50:00,31.33,31.41,31.33,31.38,26676.13348209757,16.0596,16.1006,16.0596,16.0852,26676.1335
2008-02-29 14:55:00,31.37,31.4,31.35,31.38,24140.37934881834,16.0801,16.0954,16.0698,16.0852,24140.3793
2008-02-29 15:00:00,31.37,31.38,31.29,31.35,40977.78679379248,16.0801,16.0852,16.0391,16.0698,40977.7868
2008-02-29 15:05:00,31.34,31.35,31.25,31.25,44020.69175372756,16.0647,16.0698,16.0186,16.0186,44020.6918
2008-02-29 15:10:00,31.24,31.28,31.21,31.26,32051.93224464956,16.0134,16.0339,15.9981,16.0237,32051.9322
2008-02-29 15:15:00,31.26,31.31,31.25,31.29,91185.71863272136,16.0237,16.0493,16.0186,16.0391,91185.7186
2008-02-29 15:20:00,31.28,31.39,31.27,31.36,59640.93721472766,16.0339,16.0903,16.0288,16.0749,59640.9372
2008-02-29 15:25:00,31.35,31.38,31.35,31.37,69175.37275585759,16.0698,16.0852,16.0698,16.0801,69175.3728
2008-02-29 15:30:00,31.36,31.39,31.31,31.34,94837.20458464348,16.0749,16.0903,16.0493,16.0647,94837.2046
2008-02-29 15:35:00,31.35,31.35,31.23,31.24,83578.45623288366,16.0698,16.0698,16.0083,16.0134,83578.4562
2008-02-29 15:40:00,31.23,31.25,31.15,31.15,120499.03641342936,16.0083,16.0186,15.9673,15.9673,120499.0364
2008-02-29 15:45:00,31.16,31.18,31.1,31.12,139770.76782635157,15.9724,15.9827,15.9417,15.9519,139770.7678
2008-02-29 15:50:00,31.12,31.19,31.09,31.18,195253.06826250127,15.9519,15.9878,15.9365,15.9827,195253.0683
2008-02-29 15:55:00,31.18,31.31,31.17,31.29,205700.3752916117,15.9827,16.0493,15.9775,16.0391,205700.3753
2008-03-03 09:30:00,31.24,31.36,31.1,31.25,34283.395881935285,16.0134,16.0749,15.9417,16.0186,34283.3959
2008-03-03 09:35:00,31.22,31.25,31.12,31.15,11055.888021097477,16.0032,16.0186,15.9519,15.9673,11055.888
2008-03-03 09:40:00,31.15,31.15,31.08,31.09,24748.960340805355,15.9673,15.9673,15.9314,15.9365,24748.9603
2008-03-03 09:45:00,31.08,31.1,30.93,30.97,95040.06491530582,15.9314,15.9417,15.8545,15.875,95040.0649
2008-03-03 09:50:00,30.97,31.01,30.89,30.93,41992.08844710417,15.875,15.8955,15.834,15.8545,41992.0884
2008-03-03 09:55:00,30.92,30.94,30.87,30.88,45745.00456435744,15.8494,15.8597,15.8238,15.8289,45745.0046
2008-03-03 10:00:00,30.87,31.12,30.87,31.09,70291.10457450045,15.8238,15.9519,15.8238,15.9365,70291.1046
2008-03-03 10:05:00,31.1,31.21,31.09,31.16,49599.35084694188,15.9417,15.9981,15.9365,15.9724,49599.3508
2008-03-03 10:10:00,31.16,31.22,31.11,31.21,59336.64671873416,15.9724,16.0032,15.9468,15.9981,59336.6467
2008-03-03 10:15:00,31.22,31.3,31.13,31.3,41687.79795111066,16.0032,16.0442,15.957,16.0442,41687.798
2008-03-03 10:20:00,31.28,31.39,31.28,31.3,36413.42935388985,16.0339,16.0903,16.0339,16.0442,36413.4294
2008-03-03 10:25:00,31.31,31.43,31.31,31.39,38137.742164519725,16.0493,16.1108,16.0493,16.0903,38137.7422
2008-03-03 10:30:00,31.39,31.42,31.29,31.38,64611.015315954966,16.0903,16.1057,16.0391,16.0852,64611.0153
2008-03-03 10:35:00,31.36,31.37,31.33,31.34,24850.39050613653,16.0749,16.0801,16.0596,16.0647,24850.3905
2008-03-03 10:40:00,31.34,31.39,31.27,31.29,36210.56902322751,16.0647,16.0903,16.0288,16.0391,36210.569
2008-03-03 10:45:00,31.29,31.31,31.25,31.28,21706.05538087027,16.0391,16.0493,16.0186,16.0339,21706.0554
2008-03-03 10:50:00,31.28,31.32,31.26,31.3,30530.47976468201,16.0339,16.0544,16.0237,16.0442,30530.4798
2008-03-03 10:55:00,31.29,31.35,31.25,31.3,29211.88761537681,16.0391,16.0698,16.0186,16.0442,29211.8876
2008-03-03 11:00:00,31.32,31.32,31.22,31.29,51830.81448422761,16.0544,16.0544,16.0032,16.0391,51830.8145
2008-03-03 11:05:00,31.29,31.33,31.28,31.33,25256.111167461204,16.0391,16.0596,16.0339,16.0596,25256.1112
2008-03-03 11:10:00,31.32,31.33,31.21,31.26,62176.6913480069,16.0544,16.0596,15.9981,16.0237,62176.6913
2008-03-03 11:15:00,31.26,31.35,31.25,31.33,38340.60249518207,16.0237,16.0698,16.0186,16.0596,38340.6025
2008-03-03 11:20:00,31.32,31.45,31.32,31.44,53453.69712952632,16.0544,16.1211,16.0544,16.1159,53453.6971
2008-03-03 11:25:00,31.44,31.49,31.44,31.48,25864.69215944822,16.1159,16.1416,16.1159,16.1365,25864.6922
2008-03-03 11:30:00,31.47,31.52,31.45,31.48,46556.4458870068,16.1313,16.157,16.1211,16.1365,46556.4459
2008-03-03 11:35:00,31.48,31.5,31.46,31.47,19068.871082259862,16.1365,16.1467,16.1262,16.1313,19068.8711
2008-03-03 11:40:00,31.47,31.49,31.4,31.4,39557.7644791561,16.1313,16.1416,16.0954,16.0954,39557.7645
2008-03-03 11:45:00,31.4,31.44,31.4,31.43,12475.910335733848,16.0954,16.1159,16.0954,16.1108,12475.9103
2008-03-03 11:50:00,31.44,31.56,31.37,31.54,50917.94299624708,16.1159,16.1775,16.0801,16.1672,50917.943
2008-03-03 11:55:00,31.53,31.59,31.51,31.58,31341.92108733137,16.1621,16.1928,16.1518,16.1877,31341.9211
2008-03-03 12:00:00,31.58,31.6,31.42,31.46,37934.88183385739,16.1877,16.198,16.1057,16.1262,37934.8818
2008-03-03 12:05:00,31.45,31.49,31.44,31.49,15011.664469013083,16.1211,16.1416,16.1159,16.1416,15011.6645
2008-03-03 12:10:00,31.5,31.51,31.47,31.5,13794.502485039053,16.1467,16.1518,16.1313,16.1467,13794.5025
2008-03-03 12:15:00,31.5,31.5,31.44,31.5,15924.53595699361,16.1467,16.1467,16.1159,16.1467,15924.536
2008-03-03 12:20:00,31.5,31.55,31.49,31.55,21097.474388883253,16.1467,16.1723,16.1416,16.1723,21097.4744
2008-03-03 12:25:00,31.56,31.57,31.51,31.54,60249.518206714674,16.1775,16.1826,16.1518,16.1672,60249.5182
2008-03-03 12:30:00,31.55,31.58,31.53,31.55,56902.32275078609,16.1723,16.1877,16.1621,16.1723,56902.3228
2008-03-03 12:35:00,31.55,31.55,31.51,31.54,59843.79754539,16.1723,16.1723,16.1518,16.1672,59843.7975
2008-03-03 12:40:00,31.54,31.55,31.46,31.47,16330.256618318288,16.1672,16.1723,16.1262,16.1313,16330.2566
2008-03-03 12:45:00,31.46,31.47,31.42,31.44,10143.016533116948,16.1262,16.1313,16.1057,16.1159,10143.0165
2008-03-03 12:50:00,31.45,31.45,31.41,31.41,257734.05010650167,16.1211,16.1211,16.1006,16.1006,257734.0501
2008-03-03 12:55:00,31.41,31.41,31.34,31.38,21300.3347195456,16.1006,16.1006,16.0647,16.0852,21300.3347
2008-03-03 13:00:00,31.38,31.38,31.33,31.34,22010.34587686378,16.0852,16.0852,16.0596,16.0647,22010.3459
2008-03-03 13:05:00,31.35,31.37,31.34,31.36,14808.804138350746,16.0698,16.0801,16.0647,16.0749,14808.8041
2008-03-03 13:10:00,31.36,31.38,31.31,31.33,24748.960340805355,16.0749,16.0852,16.0493,16.0596,24748.9603
2008-03-03 13:15:00,31.33,31.34,31.25,31.26,19068.871082259862,16.0596,16.0647,16.0186,16.0237,19068.8711
2008-03-03 13:20:00,31.26,31.3,31.25,31.3,16634.547114311797,16.0237,16.0442,16.0186,16.0442,16634.5471
2008-03-03 13:25:00,31.29,31.39,31.29,31.35,22821.78719951313,16.0391,16.0903,16.0391,16.0698,22821.7872
2008-03-03 13:30:00,31.36,31.37,31.25,31.25,44629.272745714574,16.0749,16.0801,16.0186,16.0186,44629.2727
2008-03-03 13:35:00,31.26,31.28,31.24,31.28,25357.54133279237,16.0237,16.0339,16.0134,16.0339,25357.5413
2008-03-03 13:40:00,31.28,31.29,31.25,31.27,28907.597119383303,16.0339,16.0391,16.0186,16.0288,28907.5971
2008-03-03 13:45:00,31.27,31.42,31.27,31.37,32457.652905974235,16.0288,16.1057,16.0288,16.0801,32457.6529
2008-03-03 13:50:00,31.37,31.37,31.24,31.24,38949.18348716908,16.0801,16.0801,16.0134,16.0134,38949.1835
2008-03-03 13:55:00,31.25,31.3,31.23,31.24,44832.13307637692,16.0186,16.0442,16.0083,16.0134,44832.1331
2008-03-03 14:00:00,31.24,31.24,31.13,31.21,36311.99918855868,16.0134,16.0134,15.957,15.9981,36311.9992
2008-03-03 14:05:00,31.21,31.25,31.19,31.25,23430.36819150015,15.9981,16.0186,15.9878,16.0186,23430.3682
2008-03-03 14:10:00,31.26,31.34,31.24,31.31,21908.91571153261,16.0237,16.0647,16.0134,16.0493,21908.9157
2008-03-03 14:15:00,31.32,31.32,31.2,31.2,56902.32275078609,16.0544,16.0544,15.9929,15.9929,56902.3228
2008-03-03 14:20:00,31.2,31.27,31.19,31.25,52439.395476214624,15.9929,16.0288,15.9878,16.0186,52439.3955
2008-03-03 14:25:00,31.25,31.26,31.18,31.21,42803.52976975353,16.0186,16.0237,15.9827,15.9981,42803.5298
2008-03-03 14:30:00,31.21,31.29,31.21,31.25,43817.83142306522,15.9981,16.0391,15.9981,16.0186,43817.8314
2008-03-03 14:35:00,31.25,31.27,31.14,31.16,64712.44548128614,16.0186,16.0288,15.9622,15.9724,64712.4455
2008-03-03 14:40:00,31.15,31.23,31.14,31.16,43817.83142306522,15.9673,16.0083,15.9622,15.9724,43817.8314
2008-03-03 14:45:00,31.17,31.2,31.09,31.1,37326.300841870376,15.9775,15.9929,15.9365,15.9417,37326.3008
2008-03-03 14:50:00,31.09,31.13,31.06,31.1,42499.23927376002,15.9365,15.957,15.9212,15.9417,42499.2393
2008-03-03 14:55:00,31.1,31.1,30.99,30.99,137437.87402373465,15.9417,15.9417,15.8853,15.8853,137437.874
2008-03-03 15:00:00,31.0,31.1,31.0,31.08,59539.50704939649,15.8904,15.9417,15.8904,15.9314,59539.507
2008-03-03 15:05:00,31.08,31.1,31.04,31.05,28299.016127396288,15.9314,15.9417,15.9109,15.916,28299.0161
2008-03-03 15:10:00,31.06,31.09,31.01,31.05,39456.33431382493,15.9212,15.9365,15.8955,15.916,39456.3343
2008-03-03 15:15:00,31.05,31.15,31.04,31.15,38239.172329850895,15.916,15.9673,15.9109,15.9673,38239.1723
2008-03-03 15:20:00,31.16,31.18,31.12,31.16,31544.781417993712,15.9724,15.9827,15.9519,15.9724,31544.7814
2008-03-03 15:25:00,31.16,31.19,31.12,31.17,36616.28968455218,15.9724,15.9878,15.9519,15.9775,36616.2897
2008-03-03 15:30:00,31.16,31.29,31.14,31.28,64002.43432396795,15.9724,16.0391,15.9622,16.0339,64002.4343
2008-03-03 15:35:00,31.28,31.28,31.22,31.24,39253.47398316259,16.0339,16.0339,16.0032,16.0134,39253.474
2008-03-03 15:40:00,31.24,31.37,31.22,31.32,64408.15498529263,16.0134,16.0801,16.0032,16.0544,64408.155
2008-03-03 15:45:00,31.34,31.35,31.27,31.31,53757.98762551983,16.0647,16.0698,16.0288,16.0493,53757.9876
2008-03-03 15:50:00,31.3,31.33,31.27,31.29,133177.80707982555,16.0442,16.0596,16.0288,16.0391,133177.8071
2008-03-03 15:55:00,31.29,31.34,31.27,31.32,115021.8074855462,16.0391,16.0647,16.0288,16.0544,115021.8075
2008-03-04 09:30:00,31.65,31.73,31.2,31.22,202556.04016634548,16.2236,16.2646,15.9929,16.0032,202556.0402
2008-03-04 09:35:00,31.22,31.28,31.11,31.11,118369.0029414748,16.0032,16.0339,15.9468,15.9468,118369.0029
2008-03-04 09:40:00,31.12,31.32,31.12,31.2,99705.8525205396,15.9519,16.0544,15.9519,15.9929,99705.8525
2008-03-04 09:45:00,31.2,31.31,31.17,31.28,67755.35044122122,15.9929,16.0493,15.9775,16.0339,67755.3504
2008-03-04 09:50:00,31.28,31.42,31.23,31.32,62379.55167866924,16.0339,16.1057,16.0083,16.0544,62379.5517
2008-03-04 09:55:00,31.32,31.51,31.32,31.51,191094.4314839233,16.0544,16.1518,16.0544,16.1518,191094.4315
2008-03-04 10:00:00,31.51,31.57,31.46,31.54,77492.6463130135,16.1518,16.1826,16.1262,16.1672,77492.6463
2008-03-04 10:05:00,31.55,31.57,31.44,31.5,60452.378537377015,16.1723,16.1826,16.1159,16.1467,60452.3785
2008-03-04 10:10:00,31.5,31.6,31.49,31.53,63698.14382797444,16.1467,16.198,16.1416,16.1621,63698.1438
2008-03-04 10:15:00,31.52,31.56,31.47,31.55,77695.50664367584,16.157,16.1775,16.1313,16.1723,77695.5066
2008-03-04 10:20:00,31.55,31.65,31.54,31.62,81144.13226493559,16.1723,16.2236,16.1672,16.2082,81144.1323
2008-03-04 10:25:00,31.62,31.63,31.53,31.55,62988.132670656254,16.2082,16.2133,16.1621,16.1723,62988.1327
2008-03-04 10:30:00,31.56,31.64,31.54,31.63,46759.30621766914,16.1775,16.2185,16.1672,16.2133,46759.3062
2008-03-04 10:35:00,31.64,31.66,31.6,31.64,38847.75332183792,16.2185,16.2287,16.198,16.2185,38847.7533
2008-03-04 10:40:00,31.64,31.64,31.55,31.55,63089.562835987424,16.2185,16.2185,16.1723,16.1723,63089.5628
2008-03-04 10:45:00,31.55,31.59,31.47,31.48,94025.76326199411,16.1723,16.1928,16.1313,16.1365,94025.7633
2008-03-04 10:50:00,31.47,31.53,31.47,31.53,34080.53555127295,16.1313,16.1621,16.1313,16.1621,34080.5356
2008-03-04 10:55:00,31.52,31.53,31.48,31.48,45542.1442336951,16.157,16.1621,16.1365,16.1365,45542.1442
2008-03-04 11:00:00,31.48,31.48,31.34,31.37,78709.80829698752,16.1365,16.1365,16.0647,16.0801,78709.8083
2008-03-04 11:05:00,31.37,31.39,31.26,31.32,59235.216553402985,16.0801,16.0903,16.0237,16.0544,59235.2166
2008-03-04 11:10:00,31.31,31.41,31.3,31.38,40166.34547114312,16.0493,16.1006,16.0442,16.0852,40166.3455
2008-03-04 11:15:00,31.38,31.4,31.34,31.4,53656.55746018866,16.0852,16.0954,16.0647,16.0954,53656.5575
2008-03-04 11:20:00,31.4,31.42,31.39,31.39,72522.56821178619,16.0954,16.1057,16.0903,16.0903,72522.5682
2008-03-04 11:25:00,31.4,31.45,31.37,31.43,69479.6632518511,16.0954,16.1211,16.0801,16.1108,69479.6633
2008-03-04 11:30:00,31.43,31.47,31.41,31.41,72725.42854244853,16.1108,16.1313,16.1006,16.1006,72725.4285
2008-03-04 11:35:00,31.4,31.43,31.34,31.34,62785.27233999391,16.0954,16.1108,16.0647,16.0647,62785.2723
2008-03-04 11:40:00,31.33,31.35,31.22,31.24,77898.36697433816,16.0596,16.0698,16.0032,16.0134,77898.367
2008-03-04 11:45:00,31.24,31.32,31.24,31.32,28197.58596206512,16.0134,16.0544,16.0134,16.0544,28197.586
2008-03-04 11:50:00,31.31,31.35,31.29,31.31,26980.423978091083,16.0493,16.0698,16.0391,16.0493,26980.424
2008-03-04 11:55:00,31.31,31.31,31.16,31.19,41789.22811644183,16.0493,16.0493,15.9724,15.9878,41789.2281
2008-03-04 12:00:00,31.18,31.32,31.17,31.31,29719.03844203266,15.9827,16.0544,15.9775,16.0493,29719.0384
2008-03-04 12:05:00,31.31,31.39,31.3,31.37,42803.52976975353,16.0493,16.0903,16.0442,16.0801,42803.5298
2008-03-04 12:10:00,31.36,31.42,31.33,31.42,46860.7363830003,16.0749,16.1057,16.0596,16.1057,46860.7364
2008-03-04 12:15:00,31.42,31.46,31.41,31.42,34891.97687392231,16.1057,16.1262,16.1006,16.1057,34891.9769
2008-03-04 12:20:00,31.42,31.48,31.42,31.48,27589.004970078106,16.1057,16.1365,16.1057,16.1365,27589.005
2008-03-04 12:25:00,31.48,31.55,31.46,31.53,52439.395476214624,16.1365,16.1723,16.1262,16.1621,52439.3955
2008-03-04 12:30:00,31.53,31.67,31.53,31.6,75058.32234506542,16.1621,16.2338,16.1621,16.198,75058.3223
2008-03-04 12:35:00,31.6,31.6,31.52,31.52,53555.12729485749,16.198,16.198,16.157,16.157,53555.1273
2008-03-04 12:40:00,31.53,31.53,31.44,31.44,48990.76985495487,16.1621,16.1621,16.1159,16.1159,48990.7699
2008-03-04 12:45:00,31.45,31.46,31.43,31.44,24140.37934881834,16.1211,16.1262,16.1108,16.1159,24140.3793
2008-03-04 12:50:00,31.44,31.45,31.28,31.36,60249.518206714674,16.1159,16.1211,16.0339,16.0749,60249.5182
2008-03-04 12:55:00,31.37,31.38,31.28,31.34,42803.52976975353,16.0801,16.0852,16.0339,16.0647,42803.5298
2008-03-04 13:00:00,31.34,31.41,31.28,31.3,34486.256212597626,16.0647,16.1006,16.0339,16.0442,34486.2562
2008-03-04 13:05:00,31.3,31.37,31.29,31.34,36819.15001521452,16.0442,16.0801,16.0391,16.0647,36819.15
2008-03-04 13:10:00,31.33,31.42,31.33,31.4,32761.943401967743,16.0596,16.1057,16.0596,16.0954,32761.9434
2008-03-04 13:15:00,31.42,31.45,31.34,31.34,20286.033066233897,16.1057,16.1211,16.0647,16.0647,20286.0331
2008-03-04 13:20:00,31.35,31.38,31.31,31.37,68769.65209453291,16.0698,16.0852,16.0493,16.0801,68769.6521
2008-03-04 13:25:00,31.38,31.52,31.38,31.41,56699.46242012375,16.0852,16.157,16.0852,16.1006,56699.4624
2008-03-04 13:30:00,31.41,31.45,31.36,31.36,27690.435135409272,16.1006,16.1211,16.0749,16.0749,27690.4351
2008-03-04 13:35:00,31.36,31.36,31.24,31.25,30631.909930013186,16.0749,16.0749,16.0134,16.0186,30631.9099
2008-03-04 13:40:00,31.25,31.38,31.25,31.36,17547.41860229232,16.0186,16.0852,16.0186,16.0749,17547.4186
2008-03-04 13:45:00,31.36,31.42,31.33,31.36,27487.57480474693,16.0749,16.1057,16.0596,16.0749,27487.5748
2008-03-04 13:50:00,31.34,31.34,31.26,31.3,47875.038036312,16.0647,16.0647,16.0237,16.0442,47875.038
2008-03-04 13:55:00,31.3,31.3,31.21,31.23,51526.5239882341,16.0442,16.0442,15.9981,16.0083,51526.524
2008-03-04 14:00:00,31.23,31.24,31.05,31.09,95040.06491530582,16.0083,16.0134,15.916,15.9365,95040.0649
2008-03-04 14:05:00,31.08,31.1,30.98,31.03,184907.191398722,15.9314,15.9417,15.8802,15.9058,184907.1914
2008-03-04 14:10:00,31.03,31.14,31.03,31.12,42296.37894309768,15.9058,15.9622,15.9058,15.9519,42296.3789
2008-03-04 14:15:00,31.13,31.21,31.13,31.21,36109.13885789634,15.957,15.9981,15.957,15.9981,36109.1389
2008-03-04 14:20:00,31.2,31.31,31.2,31.29,45034.993407039256,15.9929,16.0493,15.9929,16.0391,45034.9934
2008-03-04 14:25:00,31.3,31.34,31.22,31.22,39963.48514048078,16.0442,16.0647,16.0032,16.0032,39963.4851
2008-03-04 14:30:00,31.22,31.27,31.2,31.27,34181.96571660412,16.0032,16.0288,15.9929,16.0288,34181.9657
2008-03-04 14:35:00,31.25,31.26,31.2,31.25,31849.07191398722,16.0186,16.0237,15.9929,16.0186,31849.0719
2008-03-04 14:40:00,31.26,31.4,31.25,31.37,51120.80332690942,16.0237,16.0954,16.0186,16.0801,51120.8033
2008-03-04 14:45:00,31.37,31.49,31.34,31.45,52642.255806876965,16.0801,16.1416,16.0647,16.1211,52642.2558
2008-03-04 14:50:00,31.44,31.47,31.34,31.35,60350.948372045845,16.1159,16.1313,16.0647,16.0698,60350.9484
2008-03-04 14:55:00,31.35,31.36,31.23,31.31,75058.32234506542,16.0698,16.0749,16.0083,16.0493,75058.3223
2008-03-04 15:00:00,31.3,31.52,31.28,31.49,92098.59012070188,16.0442,16.157,16.0339,16.1416,92098.5901
2008-03-04 15:05:00,31.48,31.52,31.43,31.45,245663.8604320925,16.1365,16.157,16.1108,16.1211,245663.8604
2008-03-04 15:10:00,31.46,31.48,31.33,31.36,116644.69013084492,16.1262,16.1365,16.0596,16.0749,116644.6901
2008-03-04 15:15:00,31.36,31.53,31.35,31.4,158636.7785779491,16.0749,16.1621,16.0698,16.0954,158636.7786
2008-03-04 15:20:00,31.39,31.45,31.38,31.45,86925.65168881226,16.0903,16.1211,16.0852,16.1211,86925.6517
2008-03-04 15:25:00,31.45,31.45,31.34,31.39,68059.64093721473,16.1211,16.1211,16.0647,16.0903,68059.6409
2008-03-04 15:30:00,31.38,31.48,31.35,31.47,122426.20955472156,16.0852,16.1365,16.0698,16.1313,122426.2096
2008-03-04 15:35:00,31.47,31.54,31.41,31.44,144943.7062582412,16.1313,16.1672,16.1006,16.1159,144943.7063
2008-03-04 15:40:00,31.43,31.55,31.4,31.45,192615.88396389087,16.1108,16.1723,16.0954,16.1211,192615.884
2008-03-04 15:45:00,31.47,31.55,31.33,31.35,145045.13642357237,16.1313,16.1723,16.0596,16.0698,145045.1364
2008-03-04 15:50:00,31.35,31.39,31.26,31.35,209149.0009128715,16.0698,16.0903,16.0237,16.0698,209149.0009
2008-03-04 15:55:00,31.35,31.46,31.33,31.42,199411.70504107923,16.0698,16.1262,16.0596,16.1057,199411.705
2008-03-05 09:30:00,31.6,31.6,31.2,31.36,46657.87605233797,16.198,16.198,15.9929,16.0749,46657.8761
2008-03-05 09:35:00,31.37,31.52,31.35,31.46,27386.14463941576,16.0801,16.157,16.0698,16.1262,27386.1446
2008-03-05 09:40:00,31.47,31.49,31.31,31.44,51222.23349224059,16.1313,16.1416,16.0493,16.1159,51222.2335
2008-03-05 09:45:00,31.44,31.54,31.38,31.53,47063.59671366264,16.1159,16.1672,16.0852,16.1621,47063.5967
2008-03-05 09:50:00,31.54,31.66,31.54,31.64,40267.77563647429,16.1672,16.2287,16.1672,16.2185,40267.7756
2008-03-05 09:55:00,31.64,31.69,31.61,31.67,39152.04381783142,16.2185,16.2441,16.2031,16.2338,39152.0438
2008-03-05 10:00:00,31.67,31.9,31.67,31.89,78405.51780099401,16.2338,16.3517,16.2338,16.3466,78405.5178
2008-03-05 10:05:00,31.88,31.9,31.81,31.84,62785.27233999391,16.3415,16.3517,16.3056,16.321,62785.2723
2008-03-05 10:10:00,31.85,31.93,31.83,31.93,37529.16117253271,16.3261,16.3671,16.3159,16.3671,37529.1612
2008-03-05 10:15:00,31.94,32.04,31.94,32.02,73232.57936910437,16.3722,16.4235,16.3722,16.4133,73232.5794
2008-03-05 10:20:00,32.02,32.04,31.98,32.01,31139.06075666904,16.4133,16.4235,16.3927,16.4081,31139.0608
2008-03-05 10:25:00,32.02,32.05,31.97,31.97,65828.177299929,16.4133,16.4286,16.3876,16.3876,65828.1773
2008-03-05 10:30:00,31.97,31.98,31.82,31.82,46962.16654833147,16.3876,16.3927,16.3107,16.3107,46962.1665
2008-03-05 10:35:00,31.82,31.92,31.81,31.89,35500.55786590932,16.3107,16.362,16.3056,16.3466,35500.5579
2008-03-05 10:40:00,31.89,31.93,31.86,31.91,26371.842986104068,16.3466,16.3671,16.3312,16.3569,26371.843
2008-03-05 10:45:00,31.91,31.95,31.9,31.95,23430.36819150015,16.3569,16.3774,16.3517,16.3774,23430.3682
2008-03-05 10:50:00,31.94,32.01,31.94,32.0,40876.3566284613,16.3722,16.4081,16.3722,16.403,40876.3566
2008-03-05 10:55:00,32.01,32.01,31.88,31.89,28806.166954052136,16.4081,16.4081,16.3415,16.3466,28806.167
2008-03-05 11:00:00,31.9,31.9,31.83,31.88,36413.42935388985,16.3517,16.3517,16.3159,16.3415,36413.4294
2008-03-05 11:05:00,31.87,31.93,31.82,31.91,39557.7644791561,16.3364,16.3671,16.3107,16.3569,39557.7645
2008-03-05 11:10:00,31.91,31.92,31.85,31.89,40267.77563647429,16.3569,16.362,16.3261,16.3466,40267.7756
2008-03-05 11:15:00,31.9,31.97,31.89,31.92,30936.200426006693,16.3517,16.3876,16.3466,16.362,30936.2004
2008-03-05 11:20:00,31.92,31.95,31.89,31.89,27386.14463941576,16.362,16.3774,16.3466,16.3466,27386.1446
2008-03-05 11:25:00,31.9,31.95,31.9,31.95,32254.79257531189,16.3517,16.3774,16.3517,16.3774,32254.7926
2008-03-05 11:30:00,31.94,31.95,31.92,31.93,51425.09382290293,16.3722,16.3774,16.362,16.3671,51425.0938
2008-03-05 11:35:00,31.94,31.95,31.88,31.94,53047.97646820165,16.3722,16.3774,16.3415,16.3722,53047.9765
2008-03-05 11:40:00,31.94,32.02,31.92,32.02,95040.06491530582,16.3722,16.4133,16.362,16.4133,95040.0649
2008-03-05 11:45:00,32.01,32.03,31.9,31.91,110153.15954965008,16.4081,16.4184,16.3517,16.3569,110153.1595
2008-03-05 11:50:00,31.92,32.0,31.9,31.97,82969.87524089664,16.362,16.403,16.3517,16.3876,82969.8752
2008-03-05 11:55:00,31.98,32.1,31.98,32.06,45440.71406836393,16.3927,16.4543,16.3927,16.4338,45440.7141
2008-03-05 12:00:00,32.06,32.29,32.03,32.15,113398.92484024748,16.4338,16.5517,16.4184,16.4799,113398.9248
2008-03-05 12:05:00,32.13,32.17,32.0,32.04,102748.7574804747,16.4696,16.4901,16.403,16.4235,102748.7575
2008-03-05 12:10:00,32.03,32.09,31.96,32.01,103560.19880312405,16.4184,16.4491,16.3825,16.4081,103560.1988
2008-03-05 12:15:00,32.02,32.09,31.96,32.0,35804.84836190283,16.4133,16.4491,16.3825,16.403,35804.8484
2008-03-05 12:20:00,32.0,32.01,31.92,31.98,143827.97443959833,16.403,16.4081,16.362,16.3927,143827.9744
2008-03-05 12:25:00,31.98,31.99,31.81,31.85,67146.7694492342,16.3927,16.3979,16.3056,16.3261,67146.7694
2008-03-05 12:30:00,31.85,31.94,31.83,31.88,90272.84714474084,16.3261,16.3722,16.3159,16.3415,90272.8471
2008-03-05 12:35:00,31.87,31.91,31.79,31.85,76376.91449437062,16.3364,16.3569,16.2954,16.3261,76376.9145
2008-03-05 12:40:00,31.86,32.0,31.82,31.86,72522.56821178619,16.3312,16.403,16.3107,16.3312,72522.5682
2008-03-05 12:45:00,31.88,31.9,31.84,31.88,24241.809514149507,16.3415,16.3517,16.321,16.3415,24241.8095
2008-03-05 12:50:00,31.88,31.88,31.79,31.82,60046.65787605234,16.3415,16.3415,16.2954,16.3107,60046.6579
2008-03-05 12:55:00,31.82,31.89,31.79,31.88,62480.98184400041,16.3107,16.3466,16.2954,16.3415,62480.9818
2008-03-05 13:00:00,31.88,31.94,31.86,31.89,46353.58555634446,16.3415,16.3722,16.3312,16.3466,46353.5856
2008-03-05 13:05:00,31.89,31.96,31.87,31.94,38036.31199918856,16.3466,16.3825,16.3364,16.3722,38036.312
2008-03-05 13:10:00,31.94,31.96,31.82,31.82,86722.79135814992,16.3722,16.3825,16.3107,16.3107,86722.7914
2008-03-05 13:15:00,31.81,31.84,31.67,31.72,56192.3115934679,16.3056,16.321,16.2338,16.2595,56192.3116
2008-03-05 13:20:00,31.72,31.72,31.65,31.65,44426.41241505224,16.2595,16.2595,16.2236,16.2236,44426.4124
2008-03-05 13:25:00,31.64,31.69,31.62,31.62,27386.14463941576,16.2185,16.2441,16.2082,16.2082,27386.1446
2008-03-05 13:30:00,31.62,31.66,31.54,31.56,60553.808702708186,16.2082,16.2287,16.1672,16.1775,60553.8087
2008-03-05 13:35:00,31.56,31.91,31.43,31.52,63292.423166649765,16.1775,16.3569,16.1108,16.157,63292.4232
2008-03-05 13:40:00,31.52,31.59,31.52,31.56,48990.76985495487,16.157,16.1928,16.157,16.1775,48990.7699
2008-03-05 13:45:00,31.57,31.62,31.56,31.62,24850.39050613653,16.1826,16.2082,16.1775,16.2082,24850.3905
2008-03-05 13:50:00,31.6,31.64,31.59,31.6,15823.10579166244,16.198,16.2185,16.1928,16.198,15823.1058
2008-03-05 13:55:00,31.62,31.72,31.59,31.68,25053.250836798863,16.2082,16.2595,16.1928,16.239,25053.2508
2008-03-05 14:00:00,31.68,31.74,31.61,31.73,41079.216959123645,16.239,16.2697,16.2031,16.2646,41079.217
2008-03-05 14:05:00,31.73,31.77,31.69,31.76,31849.07191398722,16.2646,16.2851,16.2441,16.28,31849.0719
2008-03-05 14:10:00,31.76,31.8,31.72,31.8,38137.742164519725,16.28,16.3005,16.2595,16.3005,38137.7422
2008-03-05 14:15:00,31.8,31.85,31.79,31.8,21908.91571153261,16.3005,16.3261,16.2954,16.3005,21908.9157
2008-03-05 14:20:00,31.81,31.81,31.77,31.8,19170.30124759104,16.3056,16.3056,16.2851,16.3005,19170.3012
2008-03-05 14:25:00,31.8,31.84,31.77,31.84,51019.37316157825,16.3005,16.321,16.2851,16.321,51019.3732
2008-03-05 14:30:00,31.84,31.85,31.75,31.76,37732.02150319505,16.321,16.3261,16.2749,16.28,37732.0215
2008-03-05 14:35:00,31.76,31.81,31.74,31.8,44730.702911045744,16.28,16.3056,16.2697,16.3005,44730.7029
2008-03-05 14:40:00,31.8,31.84,31.78,31.8,38137.742164519725,16.3005,16.321,16.2902,16.3005,38137.7422
2008-03-05 14:45:00,31.8,31.95,31.8,31.88,84795.61821685769,16.3005,16.3774,16.3005,16.3415,84795.6182
2008-03-05 14:50:00,31.88,31.99,31.83,31.88,182675.72776143625,16.3415,16.3979,16.3159,16.3415,182675.7278
2008-03-05 14:55:00,31.9,31.96,31.82,31.86,68059.64093721473,16.3517,16.3825,16.3107,16.3312,68059.6409
2008-03-05 15:00:00,31.87,31.88,31.8,31.81,95040.06491530582,16.3364,16.3415,16.3005,16.3056,95040.0649
2008-03-05 15:05:00,31.81,31.94,31.8,31.85,169185.5157723907,16.3056,16.3722,16.3005,16.3261,169185.5158
2008-03-05 15:10:00,31.84,31.92,31.81,31.81,98792.98103255908,16.321,16.362,16.3056,16.3056,98792.981
2008-03-05 15:15:00,31.81,31.82,31.72,31.81,71609.69672380565,16.3056,16.3107,16.2595,16.3056,71609.6967
2008-03-05 15:20:00,31.81,31.87,31.79,31.87,44324.98224972107,16.3056,16.3364,16.2954,16.3364,44324.9822
2008-03-05 15:25:00,31.87,31.95,31.83,31.92,67146.7694492342,16.3364,16.3774,16.3159,16.362,67146.7694
2008-03-05 15:30:00,31.91,31.95,31.89,31.94,69581.09341718227,16.3569,16.3774,16.3466,16.3722,69581.0934
2008-03-05 15:35:00,31.94,31.94,31.83,31.93,60858.0991987017,16.3722,16.3722,16.3159,16.3671,60858.0992
2008-03-05 15:40:00,31.94,32.0,31.9,31.99,338776.7522061061,16.3722,16.403,16.3517,16.3979,338776.7522
2008-03-05 15:45:00,32.0,32.05,31.97,32.03,251749.67035196268,16.403,16.4286,16.3876,16.4184,251749.6704
2008-03-05 15:50:00,32.03,32.05,32.0,32.0,124961.96368800082,16.4184,16.4286,16.403,16.403,124961.9637
2008-03-05 15:55:00,32.01,32.03,31.97,31.98,281468.7087939953,16.4081,16.4184,16.3876,16.3927,281468.7088
2008-03-06 09:30:00,31.88,31.88,31.69,31.69,37427.73100720154,16.3415,16.3415,16.2441,16.2441,37427.731
2008-03-06 09:35:00,31.69,31.73,31.55,31.65,29110.457450045644,16.2441,16.2646,16.1723,16.2236,29110.4575
2008-03-06 09:40:00,31.63,31.75,31.52,31.7,70392.53473983162,16.2133,16.2749,16.157,16.2492,70392.5347
2008-03-06 09:45:00,31.69,31.82,31.68,31.75,32761.943401967743,16.2441,16.3107,16.239,16.2749,32761.9434
2008-03-06 09:50:00,31.76,31.95,31.74,31.92,87432.8025154681,16.28,16.3774,16.2697,16.362,87432.8025
2008-03-06 09:55:00,31.92,31.96,31.8,31.83,75666.90333705244,16.362,16.3825,16.3005,16.3159,75666.9033
2008-03-06 10:00:00,31.85,31.85,31.49,31.54,119079.01409879298,16.3261,16.3261,16.1416,16.1672,119079.0141
2008-03-06 10:05:00,31.56,31.67,31.54,31.64,44223.5520843899,16.1775,16.2338,16.1672,16.2185,44223.5521
2008-03-06 10:10:00,31.64,31.68,31.6,31.64,44527.8425803834,16.2185,16.239,16.198,16.2185,44527.8426
2008-03-06 10:15:00,31.64,31.65,31.51,31.51,36413.42935388985,16.2185,16.2236,16.1518,16.1518,36413.4294
2008-03-06 10:20:00,31.5,31.69,31.5,31.67,49295.06035094837,16.1467,16.2441,16.1467,16.2338,49295.0604
2008-03-06 10:25:00,31.67,31.73,31.63,31.66,81144.13226493559,16.2338,16.2646,16.2133,16.2287,81144.1323
2008-03-06 10:30:00,31.65,31.8,31.65,31.78,44122.12191905873,16.2236,16.3005,16.2236,16.2902,44122.1219
2008-03-06 10:35:00,31.77,31.85,31.75,31.84,56395.17192413024,16.2851,16.3261,16.2749,16.321,56395.1719
2008-03-06 10:40:00,31.84,31.89,31.75,31.8,64002.43432396795,16.321,16.3466,16.2749,16.3005,64002.4343
2008-03-06 10:45:00,31.8,31.87,31.76,31.83,28400.44629272745,16.3005,16.3364,16.28,16.3159,28400.4463
2008-03-06 10:50:00,31.82,31.87,31.77,31.78,36311.99918855868,16.3107,16.3364,16.2851,16.2902,36311.9992
2008-03-06 10:55:00,31.78,31.81,31.77,31.81,54265.13845217568,16.2902,16.3056,16.2851,16.3056,54265.1385
2008-03-06 11:00:00,31.81,31.85,31.7,31.7,32660.513236636576,16.3056,16.3261,16.2492,16.2492,32660.5132
2008-03-06 11:05:00,31.71,31.72,31.66,31.7,22517.496703519628,16.2543,16.2595,16.2287,16.2492,22517.4967
2008-03-06 11:10:00,31.71,31.77,31.71,31.74,44324.98224972107,16.2543,16.2851,16.2543,16.2697,44324.9822
2008-03-06 11:15:00,31.73,31.77,31.71,31.74,25154.68100213004,16.2646,16.2851,16.2543,16.2697,25154.681
2008-03-06 11:20:00,31.74,31.8,31.72,31.73,26574.703316766405,16.2697,16.3005,16.2595,16.2646,26574.7033
2008-03-06 11:25:00,31.74,31.75,31.68,31.69,30226.189268688508,16.2697,16.2749,16.239,16.2441,30226.1893
2008-03-06 11:30:00,31.68,31.7,31.68,31.68,23734.658687493666,16.239,16.2492,16.239,16.239,23734.6587
2008-03-06 11:35:00,31.68,31.73,31.63,31.69,58626.63556141596,16.239,16.2646,16.2133,16.2441,58626.6356
2008-03-06 11:40:00,31.69,31.76,31.68,31.74,41890.658281773,16.2441,16.28,16.239,16.2697,41890.6583
2008-03-06 11:45:00,31.74,31.75,31.71,31.71,22720.357034181965,16.2697,16.2749,16.2543,16.2543,22720.357
2008-03-06 11:50:00,31.71,31.71,31.66,31.7,35500.55786590932,16.2543,16.2543,16.2287,16.2492,35500.5579
2008-03-06 11:55:00,31.7,31.73,31.69,31.72,36819.15001521452,16.2492,16.2646,16.2441,16.2595,36819.15
2008-03-06 12:00:00,31.73,31.73,31.66,31.66,51830.81448422761,16.2646,16.2646,16.2287,16.2287,51830.8145
2008-03-06 12:05:00,31.67,31.7,31.66,31.68,26574.703316766405,16.2338,16.2492,16.2287,16.239,26574.7033
2008-03-06 12:10:00,31.69,31.7,31.6,31.62,57612.33390810427,16.2441,16.2492,16.198,16.2082,57612.3339
2008-03-06 12:15:00,31.63,31.65,31.58,31.64,28907.597119383303,16.2133,16.2236,16.1877,16.2185,28907.5971
2008-03-06 12:20:00,31.64,31.65,31.58,31.6,27893.29546607161,16.2185,16.2236,16.1877,16.198,27893.2955
2008-03-06 12:25:00,31.6,31.65,31.6,31.62,30023.32893802617,16.198,16.2236,16.198,16.2082,30023.3289
2008-03-06 12:30:00,31.62,31.64,31.54,31.56,52439.395476214624,16.2082,16.2185,16.1672,16.1775,52439.3955
2008-03-06 12:35:00,31.56,31.6,31.55,31.59,45237.85373770159,16.1775,16.198,16.1723,16.1928,45237.8537
2008-03-06 12:40:00,31.6,31.71,31.59,31.7,55178.00994015621,16.198,16.2543,16.1928,16.2492,55178.0099
2008-03-06 12:45:00,31.7,31.71,31.65,31.65,28400.44629272745,16.2492,16.2543,16.2236,16.2236,28400.4463
2008-03-06 12:50:00,31.64,31.64,31.62,31.64,15823.10579166244,16.2185,16.2185,16.2082,16.2185,15823.1058
2008-03-06 12:55:00,31.64,31.64,31.54,31.54,42397.809108428846,16.2185,16.2185,16.1672,16.1672,42397.8091
2008-03-06 13:00:00,31.55,31.64,31.55,31.59,36210.56902322751,16.1723,16.2185,16.1723,16.1928,36210.569
2008-03-06 13:05:00,31.58,31.64,31.56,31.6,29313.31778070798,16.1877,16.2185,16.1775,16.198,29313.3178
2008-03-06 13:10:00,31.6,31.61,31.55,31.55,34384.826047266455,16.198,16.2031,16.1723,16.1723,34384.826
2008-03-06 13:15:00,31.56,31.59,31.53,31.54,24241.809514149507,16.1775,16.1928,16.1621,16.1672,24241.8095
2008-03-06 13:20:00,31.54,31.55,31.48,31.48,21908.91571153261,16.1672,16.1723,16.1365,16.1365,21908.9157
2008-03-06 13:25:00,31.49,31.52,31.48,31.51,24850.39050613653,16.1416,16.157,16.1365,16.1518,24850.3905
2008-03-06 13:30:00,31.51,31.52,31.46,31.46,28400.44629272745,16.1518,16.157,16.1262,16.1262,28400.4463
2008-03-06 13:35:00,31.46,31.47,31.42,31.45,31139.06075666904,16.1262,16.1313,16.1057,16.1211,31139.0608
2008-03-06 13:40:00,31.45,31.5,31.43,31.47,19068.871082259862,16.1211,16.1467,16.1108,16.1313,19068.8711
2008-03-06 13:45:00,31.47,31.52,31.42,31.52,26168.982655441727,16.1313,16.157,16.1057,16.157,26168.9827
2008-03-06 13:50:00,31.52,31.54,31.49,31.5,22923.217364844302,16.157,16.1672,16.1416,16.1467,22923.2174
2008-03-06 13:55:00,31.5,31.51,31.47,31.47,13490.21198904554,16.1467,16.1518,16.1313,16.1313,13490.212
2008-03-06 14:00:00,31.47,31.55,31.47,31.52,27386.14463941576,16.1313,16.1723,16.1313,16.157,27386.1446
2008-03-06 14:05:00,31.52,31.58,31.51,31.55,30834.770260675527,16.157,16.1877,16.1518,16.1723,30834.7703
2008-03-06 14:10:00,31.55,31.56,31.53,31.54,25256.111167461204,16.1723,16.1775,16.1621,16.1672,25256.1112
2008-03-06 14:15:00,31.54,31.61,31.53,31.58,20996.04422355209,16.1672,16.2031,16.1621,16.1877,20996.0442
2008-03-06 14:20:00,31.58,31.58,31.46,31.47,29009.02728471448,16.1877,16.1877,16.1262,16.1313,29009.0273
2008-03-06 14:25:00,31.47,31.49,31.42,31.45,27589.004970078106,16.1313,16.1416,16.1057,16.1211,27589.005
2008-03-06 14:30:00,31.46,31.5,31.45,31.49,22618.926868850795,16.1262,16.1467,16.1211,16.1416,22618.9269
2008-03-06 14:35:00,31.5,31.54,31.5,31.53,27183.284308753424,16.1467,16.1672,16.1467,16.1621,27183.2843
2008-03-06 14:40:00,31.53,31.58,31.48,31.56,31747.64174865605,16.1621,16.1877,16.1365,16.1775,31747.6417
2008-03-06 14:45:00,31.56,31.67,31.55,31.64,40673.49629779896,16.1775,16.2338,16.1723,16.2185,40673.4963
2008-03-06 14:50:00,31.64,31.64,31.6,31.6,43614.97109240288,16.2185,16.2185,16.198,16.198,43614.9711
2008-03-06 14:55:00,31.61,31.66,31.6,31.64,32051.93224464956,16.2031,16.2287,16.198,16.2185,32051.9322
2008-03-06 15:00:00,31.64,31.65,31.57,31.59,83375.59590222132,16.2185,16.2236,16.1826,16.1928,83375.5959
2008-03-06 15:05:00,31.58,31.63,31.57,31.57,52946.54630287048,16.1877,16.2133,16.1826,16.1826,52946.5463
2008-03-06 15:10:00,31.57,31.59,31.55,31.58,55786.59093214322,16.1826,16.1928,16.1723,16.1877,55786.5909
2008-03-06 15:15:00,31.58,31.7,31.57,31.68,66639.61862257836,16.1877,16.2492,16.1826,16.239,66639.6186
2008-03-06 15:20:00,31.7,31.7,31.65,31.66,38746.32315650675,16.2492,16.2492,16.2236,16.2287,38746.3232
2008-03-06 15:25:00,31.66,31.78,31.65,31.78,57510.9037427731,16.2287,16.2902,16.2236,16.2902,57510.9037
2008-03-06 15:30:00,31.77,31.78,31.65,31.65,151232.3765087737,16.2851,16.2902,16.2236,16.2236,151232.3765
2008-03-06 15:35:00,31.65,31.66,31.54,31.54,79014.09879298104,16.2236,16.2287,16.1672,16.1672,79014.0988
2008-03-06 15:40:00,31.54,31.66,31.54,31.65,115833.24880819557,16.1672,16.2287,16.1672,16.2236,115833.2488
2008-03-06 15:45:00,31.65,31.68,31.62,31.66,90069.98681407851,16.2236,16.239,16.2082,16.2287,90069.9868
2008-03-06 15:50:00,31.67,31.67,31.54,31.62,153565.2703113906,16.2338,16.2338,16.1672,16.2082,153565.2703
2008-03-06 15:55:00,31.61,31.63,31.51,31.57,174155.59387361805,16.2031,16.2133,16.1518,16.1826,174155.5939
2008-03-07 09:30:00,31.38,31.44,31.21,31.32,34891.97687392231,16.0852,16.1159,15.9981,16.0544,34891.9769
2008-03-07 09:35:00,31.32,31.51,31.32,31.51,26980.423978091083,16.0544,16.1518,16.0544,16.1518,26980.424
2008-03-07 09:40:00,31.51,31.54,31.32,31.38,35500.55786590932,16.1518,16.1672,16.0544,16.0852,35500.5579
2008-03-07 09:45:00,31.38,31.48,31.37,31.47,53555.12729485749,16.0852,16.1365,16.0801,16.1313,53555.1273
2008-03-07 09:50:00,31.47,31.48,31.3,31.34,62785.27233999391,16.1313,16.1365,16.0442,16.0647,62785.2723
2008-03-07 09:55:00,31.36,31.6,31.33,31.6,82564.15457957197,16.0749,16.198,16.0596,16.198,82564.1546
2008-03-07 10:00:00,31.6,31.63,31.55,31.61,67552.49011055888,16.198,16.2133,16.1723,16.2031,67552.4901
2008-03-07 10:05:00,31.61,31.64,31.54,31.57,101734.455827163,16.2031,16.2185,16.1672,16.1826,101734.4558
2008-03-07 10:10:00,31.58,31.69,31.54,31.67,55380.87027081855,16.1877,16.2441,16.1672,16.2338,55380.8703
2008-03-07 10:15:00,31.68,31.8,31.68,31.78,53453.69712952632,16.239,16.3005,16.239,16.2902,53453.6971
2008-03-07 10:20:00,31.79,31.89,31.76,31.81,91388.57896338373,16.2954,16.3466,16.28,16.3056,91388.579
2008-03-07 10:25:00,31.81,31.84,31.62,31.65,81955.57358758495,16.3056,16.321,16.2082,16.2236,81955.5736
2008-03-07 10:30:00,31.65,31.84,31.61,31.83,69276.80292118876,16.2236,16.321,16.2031,16.3159,69276.8029
2008-03-07 10:35:00,31.83,31.94,31.8,31.94,58220.91490009129,16.3159,16.3722,16.3005,16.3722,58220.9149
2008-03-07 10:40:00,31.94,31.98,31.91,31.91,57409.47357744193,16.3722,16.3927,16.3569,16.3569,57409.4736
2008-03-07 10:45:00,31.91,31.91,31.83,31.89,65929.60746526017,16.3569,16.3569,16.3159,16.3466,65929.6075
2008-03-07 10:50:00,31.89,31.92,31.8,31.8,33573.3847246171,16.3466,16.362,16.3005,16.3005,33573.3847
2008-03-07 10:55:00,31.79,31.8,31.68,31.69,38442.03266051324,16.2954,16.3005,16.239,16.2441,38442.0327
2008-03-07 11:00:00,31.7,31.81,31.67,31.67,47976.46820164317,16.2492,16.3056,16.2338,16.2338,47976.4682
2008-03-07 11:05:00,31.68,31.7,31.57,31.66,76884.06532102647,16.239,16.2492,16.1826,16.2287,76884.0653
2008-03-07 11:10:00,31.66,31.72,31.62,31.62,53047.97646820165,16.2287,16.2595,16.2082,16.2082,53047.9765
2008-03-07 11:15:00,31.62,31.67,31.55,31.66,28704.73678872097,16.2082,16.2338,16.1723,16.2287,28704.7368
2008-03-07 11:20:00,31.66,31.71,31.59,31.7,38949.18348716908,16.2287,16.2543,16.1928,16.2492,38949.1835
2008-03-07 11:25:00,31.71,31.71,31.55,31.56,47672.17770564966,16.2543,16.2543,16.1723,16.1775,47672.1777
2008-03-07 11:30:00,31.56,31.58,31.53,31.53,60756.66903337053,16.1775,16.1877,16.1621,16.1621,60756.669
2008-03-07 11:35:00,31.55,31.57,31.54,31.56,62379.55167866924,16.1723,16.1826,16.1672,16.1775,62379.5517
2008-03-07 11:40:00,31.56,31.58,31.4,31.44,69479.6632518511,16.1775,16.1877,16.0954,16.1159,69479.6633
2008-03-07 11:45:00,31.44,31.5,31.38,31.5,53960.847956182166,16.1159,16.1467,16.0852,16.1467,53960.848
2008-03-07 11:50:00,31.48,31.5,31.36,31.36,42702.09960442236,16.1365,16.1467,16.0749,16.0749,42702.0996
2008-03-07 11:55:00,31.38,31.38,31.32,31.37,68668.22192920174,16.0852,16.0852,16.0544,16.0801,68668.2219
2008-03-07 12:00:00,31.37,31.39,31.34,31.35,34790.54670859114,16.0801,16.0903,16.0647,16.0698,34790.5467
2008-03-07 12:05:00,31.36,31.37,31.25,31.27,62785.27233999391,16.0749,16.0801,16.0186,16.0288,62785.2723
2008-03-07 12:10:00,31.27,31.29,31.19,31.2,61365.25002535754,16.0288,16.0391,15.9878,15.9929,61365.25
2008-03-07 12:15:00,31.21,31.21,31.17,31.19,75261.18267572776,15.9981,15.9981,15.9775,15.9878,75261.1827
2008-03-07 12:20:00,31.19,31.3,31.19,31.3,32761.943401967743,15.9878,16.0442,15.9878,16.0442,32761.9434
2008-03-07 12:25:00,31.3,31.33,31.29,31.32,58829.4958920783,16.0442,16.0596,16.0391,16.0544,58829.4959
2008-03-07 12:30:00,31.34,31.34,31.17,31.17,60959.52936403286,16.0647,16.0647,15.9775,15.9775,60959.5294
2008-03-07 12:35:00,31.19,31.19,31.11,31.11,65016.73597727964,15.9878,15.9878,15.9468,15.9468,65016.736
2008-03-07 12:40:00,31.11,31.24,31.11,31.22,59843.79754539,15.9468,16.0134,15.9468,16.0032,59843.7975
2008-03-07 12:45:00,31.21,31.24,31.21,31.22,20996.04422355209,15.9981,16.0134,15.9981,16.0032,20996.0442
2008-03-07 12:50:00,31.22,31.26,31.2,31.21,27690.435135409272,16.0032,16.0237,15.9929,15.9981,27690.4351
2008-03-07 12:55:00,31.2,31.22,31.18,31.2,29211.88761537681,15.9929,16.0032,15.9827,15.9929,29211.8876
2008-03-07 13:00:00,31.2,31.2,31.14,31.17,69581.09341718227,15.9929,15.9929,15.9622,15.9775,69581.0934
2008-03-07 13:05:00,31.18,31.2,31.16,31.17,35500.55786590932,15.9827,15.9929,15.9724,15.9775,35500.5579
2008-03-07 13:10:00,31.17,31.17,31.11,31.12,30733.34009534436,15.9775,15.9775,15.9468,15.9519,30733.3401
2008-03-07 13:15:00,31.13,31.13,31.09,31.09,48179.32853230551,15.957,15.957,15.9365,15.9365,48179.3285
2008-03-07 13:20:00,31.09,31.11,31.06,31.08,47469.31737498733,15.9365,15.9468,15.9212,15.9314,47469.3174
2008-03-07 13:25:00,31.07,31.1,31.06,31.09,38949.18348716908,15.9263,15.9417,15.9212,15.9365,38949.1835
2008-03-07 13:30:00,31.08,31.08,31.05,31.07,67653.92027589005,15.9314,15.9314,15.916,15.9263,67653.9203
2008-03-07 13:35:00,31.06,31.07,31.03,31.05,48179.32853230551,15.9212,15.9263,15.9058,15.916,48179.3285
2008-03-07 13:40:00,31.05,31.06,30.93,30.93,44122.12191905873,15.916,15.9212,15.8545,15.8545,44122.1219
2008-03-07 13:45:00,30.93,30.97,30.89,30.92,59133.78638807181,15.8545,15.875,15.834,15.8494,59133.7864
2008-03-07 13:50:00,30.92,30.92,30.81,30.83,76275.48432903945,15.8494,15.8494,15.793,15.8033,76275.4843
2008-03-07 13:55:00,30.82,30.85,30.78,30.78,88142.81367278629,15.7981,15.8135,15.7776,15.7776,88142.8137
2008-03-07 14:00:00,30.78,30.8,30.74,30.78,67146.7694492342,15.7776,15.7879,15.7571,15.7776,67146.7694
2008-03-07 14:05:00,30.77,30.82,30.75,30.82,68363.93143320824,15.7725,15.7981,15.7623,15.7981,68363.9314
2008-03-07 14:10:00,30.82,30.9,30.81,30.85,86824.22152348109,15.7981,15.8391,15.793,15.8135,86824.2215
2008-03-07 14:15:00,30.85,30.87,30.82,30.82,32457.652905974235,15.8135,15.8238,15.7981,15.7981,32457.6529
2008-03-07 14:20:00,30.82,30.82,30.72,30.76,53250.83679886398,15.7981,15.7981,15.7469,15.7674,53250.8368
2008-03-07 14:25:00,30.76,30.82,30.76,30.81,48686.47935896136,15.7674,15.7981,15.7674,15.793,48686.4794
2008-03-07 14:30:00,30.81,30.82,30.73,30.73,50207.9318389289,15.793,15.7981,15.752,15.752,50207.9318
2008-03-07 14:35:00,30.73,30.76,30.71,30.73,43614.97109240288,15.752,15.7674,15.7418,15.752,43614.9711
2008-03-07 14:40:00,30.73,30.79,30.71,30.77,25458.97149812354,15.752,15.7828,15.7418,15.7725,25458.9715
2008-03-07 14:45:00,30.78,30.82,30.75,30.82,30733.34009534436,15.7776,15.7981,15.7623,15.7981,30733.3401
2008-03-07 14:50:00,30.82,30.85,30.8,30.84,48787.909524292525,15.7981,15.8135,15.7879,15.8084,48787.9095
2008-03-07 14:55:00,30.84,31.01,30.83,31.0,61466.68019068871,15.8084,15.8955,15.8033,15.8904,61466.6802
2008-03-07 15:00:00,31.01,31.01,30.87,30.89,71711.12688913682,15.8955,15.8955,15.8238,15.834,71711.1269
2008-03-07 15:05:00,30.9,30.98,30.86,30.98,49599.35084694188,15.8391,15.8802,15.8186,15.8802,49599.3508
2008-03-07 15:10:00,30.97,31.04,30.93,30.98,97778.6793792474,15.875,15.9109,15.8545,15.8802,97778.6794
2008-03-07 15:15:00,30.98,31.06,30.93,31.06,105690.2322750786,15.8802,15.9212,15.8545,15.9212,105690.2323
2008-03-07 15:20:00,31.05,31.12,31.0,31.05,160766.81204990364,15.916,15.9519,15.8904,15.916,160766.812
2008-03-07 15:25:00,31.06,31.06,30.93,30.99,96662.94756060452,15.9212,15.9212,15.8545,15.8853,96662.9476
2008-03-07 15:30:00,30.99,30.99,30.86,30.87,118267.57277614364,15.8853,15.8853,15.8186,15.8238,118267.5728
2008-03-07 15:35:00,30.86,31.03,30.82,30.98,104574.50045643577,15.8186,15.9058,15.7981,15.8802,104574.5005
2008-03-07 15:40:00,30.98,31.03,30.91,30.94,124961.96368800082,15.8802,15.9058,15.8443,15.8597,124961.9637
2008-03-07 15:45:00,30.96,31.0,30.87,30.89,92808.60127802008,15.8699,15.8904,15.8238,15.834,92808.6013
2008-03-07 15:50:00,30.89,30.96,30.84,30.91,130946.34344253982,15.834,15.8699,15.8084,15.8443,130946.3434
2008-03-07 15:55:00,30.91,30.95,30.87,30.88,142205.09179429963,15.8443,15.8648,15.8238,15.8289,142205.0918
2008-03-10 09:30:00,30.78,30.87,30.58,30.59,52845.116137539306,15.7776,15.8238,15.6751,15.6802,52845.1161
2008-03-10 09:35:00,30.59,30.61,30.4,30.42,74246.88102241607,15.6802,15.6905,15.5829,15.5931,74246.881
2008-03-10 09:40:00,30.42,30.43,30.31,30.36,55685.16076681205,15.5931,15.5982,15.5367,15.5623,55685.1608
2008-03-10 09:45:00,30.37,30.44,30.31,30.35,62785.27233999391,15.5675,15.6034,15.5367,15.5572,62785.2723
2008-03-10 09:50:00,30.34,30.37,30.25,30.25,83781.316563546,15.5521,15.5675,15.506,15.506,83781.3166
2008-03-10 09:55:00,30.25,30.29,30.25,30.29,47266.45704432498,15.506,15.5265,15.506,15.5265,47266.457
2008-03-10 10:00:00,30.29,30.36,30.28,30.29,64408.15498529263,15.5265,15.5623,15.5213,15.5265,64408.155
2008-03-10 10:05:00,30.29,30.33,30.15,30.19,114007.50583223451,15.5265,15.547,15.4547,15.4752,114007.5058
2008-03-10 10:10:00,30.18,30.2,30.11,30.13,76478.34465970179,15.4701,15.4803,15.4342,15.4445,76478.3447
2008-03-10 10:15:00,30.13,30.18,30.09,30.12,117557.56161882544,15.4445,15.4701,15.4239,15.4393,117557.5616
2008-03-10 10:20:00,30.12,30.21,30.12,30.16,60452.378537377015,15.4393,15.4855,15.4393,15.4598,60452.3785
2008-03-10 10:25:00,30.17,30.28,30.15,30.24,46556.4458870068,15.465,15.5213,15.4547,15.5008,46556.4459
2008-03-10 10:30:00,30.24,30.41,30.23,30.41,35703.41819657166,15.5008,15.588,15.4957,15.588,35703.4182
2008-03-10 10:35:00,30.41,30.45,30.38,30.42,79318.38928897455,15.588,15.6085,15.5726,15.5931,79318.3893
2008-03-10 10:40:00,30.42,30.5,30.37,30.5,66842.47895324069,15.5931,15.6341,15.5675,15.6341,66842.479
2008-03-10 10:45:00,30.49,30.63,30.47,30.47,51120.80332690942,15.629,15.7007,15.6187,15.6187,51120.8033
2008-03-10 10:50:00,30.48,30.54,30.44,30.51,52236.53514555229,15.6239,15.6546,15.6034,15.6392,52236.5351
2008-03-10 10:55:00,30.51,30.52,30.34,30.35,40977.78679379248,15.6392,15.6444,15.5521,15.5572,40977.7868
2008-03-10 11:00:00,30.35,30.51,30.35,30.47,25661.83182878588,15.5572,15.6392,15.5572,15.6187,25661.8318
2008-03-10 11:05:00,30.46,30.5,30.38,30.4,40064.91530581195,15.6136,15.6341,15.5726,15.5829,40064.9153
2008-03-10 11:10:00,30.39,30.43,30.33,30.41,55989.45126280556,15.5777,15.5982,15.547,15.588,55989.4513
2008-03-10 11:15:00,30.39,30.4,30.27,30.29,45339.28390303276,15.5777,15.5829,15.5162,15.5265,45339.2839
2008-03-10 11:20:00,30.29,30.29,30.18,30.22,40166.34547114312,15.5265,15.5265,15.4701,15.4906,40166.3455
2008-03-10 11:25:00,30.22,30.27,30.19,30.19,44324.98224972107,15.4906,15.5162,15.4752,15.4752,44324.9822
2008-03-10 11:30:00,30.19,30.25,30.17,30.23,42397.809108428846,15.4752,15.506,15.465,15.4957,42397.8091
2008-03-10 11:35:00,30.22,30.24,30.17,30.17,56598.032254792575,15.4906,15.5008,15.465,15.465,56598.0323
2008-03-10 11:40:00,30.18,30.24,30.17,30.19,53757.98762551983,15.4701,15.5008,15.465,15.4752,53757.9876
2008-03-10 11:45:00,30.18,30.28,30.17,30.26,75565.47317172127,15.4701,15.5213,15.465,15.5111,75565.4732
2008-03-10 11:50:00,30.26,30.32,30.23,30.26,47875.038036312,15.5111,15.5418,15.4957,15.5111,47875.038
2008-03-10 11:55:00,30.28,30.35,30.28,30.34,80231.26077695507,15.5213,15.5572,15.5213,15.5521,80231.2608
2008-03-10 12:00:00,30.34,30.37,30.21,30.21,50715.08266558475,15.5521,15.5675,15.4855,15.4855,50715.0827
2008-03-10 12:05:00,30.21,30.38,30.21,30.38,48077.89836697434,15.4855,15.5726,15.4855,15.5726,48077.8984
2008-03-10 12:10:00,30.39,30.5,30.38,30.42,73334.00953443554,15.5777,15.6341,15.5726,15.5931,73334.0095
2008-03-10 12:15:00,30.43,30.44,30.37,30.42,64002.43432396795,15.5982,15.6034,15.5675,15.5931,64002.4343
2008-03-10 12:20:00,30.43,30.52,30.42,30.46,66436.75829191602,15.5982,15.6444,15.5931,15.6136,66436.7583
2008-03-10 12:25:00,30.45,30.48,30.37,30.45,54670.85911350035,15.6085,15.6239,15.5675,15.6085,54670.8591
2008-03-10 12:30:00,30.43,30.47,30.42,30.43,33269.094228623595,15.5982,15.6187,15.5931,15.5982,33269.0942
2008-03-10 12:35:00,30.44,30.55,30.42,30.54,27183.284308753424,15.6034,15.6597,15.5931,15.6546,27183.2843
2008-03-10 12:40:00,30.54,30.55,30.49,30.5,29414.74794603915,15.6546,15.6597,15.629,15.6341,29414.7479
2008-03-10 12:45:00,30.51,30.52,30.46,30.48,35906.278527234,15.6392,15.6444,15.6136,15.6239,35906.2785
2008-03-10 12:50:00,30.48,30.56,30.45,30.56,46150.72522568212,15.6239,15.6649,15.6085,15.6649,46150.7252
2008-03-10 12:55:00,30.55,30.62,30.52,30.57,44629.272745714574,15.6597,15.6956,15.6444,15.67,44629.2727
2008-03-10 13:00:00,30.56,30.58,30.53,30.56,25864.69215944822,15.6649,15.6751,15.6495,15.6649,25864.6922
2008-03-10 13:05:00,30.54,30.57,30.5,30.51,25661.83182878588,15.6546,15.67,15.6341,15.6392,25661.8318
2008-03-10 13:10:00,30.5,30.55,30.49,30.53,17344.558271629983,15.6341,15.6597,15.629,15.6495,17344.5583
2008-03-10 13:15:00,30.51,30.57,30.51,30.53,24748.960340805355,15.6392,15.67,15.6392,15.6495,24748.9603
2008-03-10 13:20:00,30.51,30.53,30.47,30.5,22821.78719951313,15.6392,15.6495,15.6187,15.6341,22821.7872
2008-03-10 13:25:00,30.5,30.51,30.44,30.46,24850.39050613653,15.6341,15.6392,15.6034,15.6136,24850.3905
2008-03-10 13:30:00,30.47,30.54,30.42,30.46,42296.37894309768,15.6187,15.6546,15.5931,15.6136,42296.3789
2008-03-10 13:35:00,30.47,30.49,30.42,30.43,26168.982655441727,15.6187,15.629,15.5931,15.5982,26168.9827
2008-03-10 13:40:00,30.43,30.51,30.43,30.5,30429.04959935085,15.5982,15.6392,15.5982,15.6341,30429.0496
2008-03-10 13:45:00,30.51,30.53,30.46,30.46,27690.435135409272,15.6392,15.6495,15.6136,15.6136,27690.4351
2008-03-10 13:50:00,30.47,30.5,30.46,30.47,23126.077695506643,15.6187,15.6341,15.6136,15.6187,23126.0777
2008-03-10 13:55:00,30.47,30.48,30.41,30.41,29617.60827670149,15.6187,15.6239,15.588,15.588,29617.6083
2008-03-10 14:00:00,30.41,30.43,30.36,30.4,33269.094228623595,15.588,15.5982,15.5623,15.5829,33269.0942
2008-03-10 14:05:00,30.39,30.42,30.29,30.29,47165.02687899381,15.5777,15.5931,15.5265,15.5265,47165.0269
2008-03-10 14:10:00,30.3,30.32,30.24,30.25,501369.3072319708,15.5316,15.5418,15.5008,15.506,501369.3072
2008-03-10 14:15:00,30.25,30.27,30.2,30.21,98792.98103255908,15.506,15.5162,15.4803,15.4855,98792.981
2008-03-10 14:20:00,30.21,30.21,30.14,30.19,55380.87027081855,15.4855,15.4855,15.4496,15.4752,55380.8703
2008-03-10 14:25:00,30.19,30.26,30.13,30.24,66639.61862257836,15.4752,15.5111,15.4445,15.5008,66639.6186
2008-03-10 14:30:00,30.23,30.32,30.18,30.32,54772.28927883152,15.4957,15.5418,15.4701,15.5418,54772.2893
2008-03-10 14:35:00,30.32,30.35,30.27,30.31,41789.22811644183,15.5418,15.5572,15.5162,15.5367,41789.2281
2008-03-10 14:40:00,30.31,30.33,30.26,30.32,23633.22852216249,15.5367,15.547,15.5111,15.5418,23633.2285
2008-03-10 14:45:00,30.32,30.33,30.28,30.3,27690.435135409272,15.5418,15.547,15.5213,15.5316,27690.4351
2008-03-10 14:50:00,30.3,30.32,30.29,30.3,19170.30124759104,15.5316,15.5418,15.5265,15.5316,19170.3012
2008-03-10 14:55:00,30.3,30.32,30.24,30.29,31544.781417993712,15.5316,15.5418,15.5008,15.5265,31544.7814
2008-03-10 15:00:00,30.29,30.33,30.25,30.3,46759.30621766914,15.5265,15.547,15.506,15.5316,46759.3062
2008-03-10 15:05:00,30.3,30.33,30.26,30.31,37123.44051120804,15.5316,15.547,15.5111,15.5367,37123.4405
2008-03-10 15:10:00,30.29,30.37,30.22,30.3,103965.91946444871,15.5265,15.5675,15.4906,15.5316,103965.9195
2008-03-10 15:15:00,30.3,30.35,30.29,30.33,52743.685972208135,15.5316,15.5572,15.5265,15.547,52743.686
2008-03-10 15:20:00,30.33,30.42,30.28,30.33,55989.45126280556,15.547,15.5931,15.5213,15.547,55989.4513
2008-03-10 15:25:00,30.32,30.38,30.28,30.33,62582.41200933157,15.5418,15.5726,15.5213,15.547,62582.412
2008-03-10 15:30:00,30.33,30.41,30.27,30.39,75869.76366771478,15.547,15.588,15.5162,15.5777,75869.7637
2008-03-10 15:35:00,30.39,30.39,30.26,30.31,130844.91327720865,15.5777,15.5777,15.5111,15.5367,130844.9133
2008-03-10 15:40:00,30.31,30.34,30.22,30.31,180038.54346282585,15.5367,15.5521,15.4906,15.5367,180038.5435
2008-03-10 15:45:00,30.31,30.34,30.23,30.26,122324.7793893904,15.5367,15.5521,15.4957,15.5111,122324.7794
2008-03-10 15:50:00,30.26,30.26,30.23,30.25,180849.9847854752,15.5111,15.5111,15.4957,15.506,180849.9848
2008-03-10 15:55:00,30.25,30.31,30.22,30.3,437468.303073334,15.506,15.5367,15.4906,15.5316,437468.3031
2008-03-11 09:30:00,30.9,31.33,30.9,31.21,95141.495080637,15.8391,16.0596,15.8391,15.9981,95141.4951
2008-03-11 09:35:00,31.21,31.33,31.05,31.05,52946.54630287048,15.9981,16.0596,15.916,15.916,52946.5463
2008-03-11 09:40:00,31.05,31.28,31.05,31.28,44223.5520843899,15.916,16.0339,15.916,16.0339,44223.5521
2008-03-11 09:45:00,31.28,31.31,31.11,31.11,37732.02150319505,16.0339,16.0493,15.9468,15.9468,37732.0215
2008-03-11 09:50:00,31.1,31.12,30.9,30.95,36210.56902322751,15.9417,15.9519,15.8391,15.8648,36210.569
2008-03-11 09:55:00,30.94,31.02,30.91,31.0,36514.85951922102,15.8597,15.9007,15.8443,15.8904,36514.8595
2008-03-11 10:00:00,31.0,31.02,30.96,30.98,40064.91530581195,15.8904,15.9007,15.8699,15.8802,40064.9153
2008-03-11 10:05:00,30.97,31.0,30.95,31.0,82057.00375291612,15.875,15.8904,15.8648,15.8904,82057.0038
2008-03-11 10:10:00,31.0,31.12,30.99,31.11,36311.99918855868,15.8904,15.9519,15.8853,15.9468,36311.9992
2008-03-11 10:15:00,31.11,31.13,31.1,31.13,24343.23967948068,15.9468,15.957,15.9417,15.957,24343.2397
2008-03-11 10:20:00,31.12,31.23,31.12,31.2,51932.24464955878,15.9519,16.0083,15.9519,15.9929,51932.2446
2008-03-11 10:25:00,31.2,31.32,31.19,31.32,47875.038036312,15.9929,16.0544,15.9878,16.0544,47875.038
2008-03-11 10:30:00,31.32,31.33,31.28,31.3,71102.54589714982,16.0544,16.0596,16.0339,16.0442,71102.5459
2008-03-11 10:35:00,31.29,31.29,31.21,31.27,40470.63596713663,16.0391,16.0391,15.9981,16.0288,40470.636
2008-03-11 10:40:00,31.26,31.32,31.19,31.21,76985.49548635764,16.0237,16.0544,15.9878,15.9981,76985.4955
2008-03-11 10:45:00,31.22,31.24,31.13,31.16,38746.32315650675,16.0032,16.0134,15.957,15.9724,38746.3232
2008-03-11 10:50:00,31.17,31.19,31.11,31.18,29719.03844203266,15.9775,15.9878,15.9468,15.9827,29719.0384
2008-03-11 10:55:00,31.17,31.21,31.13,31.18,52540.825641545794,15.9775,15.9981,15.957,15.9827,52540.8256
2008-03-11 11:00:00,31.18,31.21,31.15,31.18,58728.06572674713,15.9827,15.9981,15.9673,15.9827,58728.0657
2008-03-11 11:05:00,31.18,31.18,31.13,31.14,43513.540927071714,15.9827,15.9827,15.957,15.9622,43513.5409
2008-03-11 11:10:00,31.14,31.14,31.08,31.09,25256.111167461204,15.9622,15.9622,15.9314,15.9365,25256.1112
2008-03-11 11:15:00,31.09,31.09,31.02,31.07,32153.362409980728,15.9365,15.9365,15.9007,15.9263,32153.3624
2008-03-11 11:20:00,31.06,31.09,31.03,31.09,25053.250836798863,15.9212,15.9365,15.9058,15.9365,25053.2508
2008-03-11 11:25:00,31.1,31.19,31.09,31.17,28400.44629272745,15.9417,15.9878,15.9365,15.9775,28400.4463
2008-03-11 11:30:00,31.17,31.19,31.12,31.12,34181.96571660412,15.9775,15.9878,15.9519,15.9519,34181.9657
2008-03-11 11:35:00,31.12,31.13,31.05,31.06,19068.871082259862,15.9519,15.957,15.916,15.9212,19068.8711
2008-03-11 11:40:00,31.06,31.09,31.04,31.07,33269.094228623595,15.9212,15.9365,15.9109,15.9263,33269.0942
2008-03-11 11:45:00,31.06,31.1,31.03,31.05,27386.14463941576,15.9212,15.9417,15.9058,15.916,27386.1446
2008-03-11 11:50:00,31.05,31.05,30.95,30.99,37224.870676539205,15.916,15.916,15.8648,15.8853,37224.8707
2008-03-11 11:55:00,30.99,30.99,30.83,30.93,35297.69753524698,15.8853,15.8853,15.8033,15.8545,35297.6975
2008-03-11 12:00:00,30.93,31.02,30.93,31.0,34790.54670859114,15.8545,15.9007,15.8545,15.8904,34790.5467
2008-03-11 12:05:00,31.0,31.04,30.96,31.02,28603.306623389795,15.8904,15.9109,15.8699,15.9007,28603.3066
2008-03-11 12:10:00,30.99,31.1,30.99,31.07,42600.66943909119,15.8853,15.9417,15.8853,15.9263,42600.6694
2008-03-11 12:15:00,31.07,31.07,31.0,31.0,16634.547114311797,15.9263,15.9263,15.8904,15.8904,16634.5471
2008-03-11 12:20:00,31.0,31.05,31.0,31.0,16431.686783649457,15.8904,15.916,15.8904,15.8904,16431.6868
2008-03-11 12:25:00,31.0,31.0,30.93,30.96,30530.47976468201,15.8904,15.8904,15.8545,15.8699,30530.4798
2008-03-11 12:30:00,30.96,30.97,30.83,30.83,33370.524393954765,15.8699,15.875,15.8033,15.8033,33370.5244
2008-03-11 12:35:00,30.83,30.84,30.81,30.81,28400.44629272745,15.8033,15.8084,15.793,15.793,28400.4463
2008-03-11 12:40:00,30.8,30.85,30.79,30.85,28501.87645805863,15.7879,15.8135,15.7828,15.8135,28501.8765
2008-03-11 12:45:00,30.84,30.85,30.7,30.71,50917.94299624708,15.8084,15.8135,15.7366,15.7418,50917.943
2008-03-11 12:50:00,30.71,30.79,30.7,30.78,37427.73100720154,15.7418,15.7828,15.7366,15.7776,37427.731
2008-03-11 12:55:00,30.79,30.94,30.79,30.92,86012.78020083172,15.7828,15.8597,15.7828,15.8494,86012.7802
2008-03-11 13:00:00,30.92,30.97,30.83,30.87,81448.4227609291,15.8494,15.875,15.8033,15.8238,81448.4228
2008-03-11 13:05:00,30.88,30.88,30.83,30.86,22213.20620752612,15.8289,15.8289,15.8033,15.8186,22213.2062
2008-03-11 13:10:00,30.86,30.99,30.86,30.96,40673.49629779896,15.8186,15.8853,15.8186,15.8699,40673.4963
2008-03-11 13:15:00,30.95,31.03,30.9,31.02,40673.49629779896,15.8648,15.9058,15.8391,15.9007,40673.4963
2008-03-11 13:20:00,31.01,31.06,30.98,31.05,30327.61943401968,15.8955,15.9212,15.8802,15.916,30327.6194
2008-03-11 13:25:00,31.06,31.19,31.05,31.17,55583.73060148088,15.9212,15.9878,15.916,15.9775,55583.7306
2008-03-11 13:30:00,31.17,31.2,31.13,31.13,36819.15001521452,15.9775,15.9929,15.957,15.957,36819.15
2008-03-11 13:35:00,31.13,31.17,31.06,31.06,38340.60249518207,15.957,15.9775,15.9212,15.9212,38340.6025
2008-03-11 13:40:00,31.05,31.1,31.02,31.07,32254.79257531189,15.916,15.9417,15.9007,15.9263,32254.7926
2008-03-11 13:45:00,31.07,31.07,31.0,31.0,36920.580180545694,15.9263,15.9263,15.8904,15.8904,36920.5802
2008-03-11 13:50:00,31.0,31.05,30.99,31.05,47773.60787098083,15.8904,15.916,15.8853,15.916,47773.6079
2008-03-11 13:55:00,31.05,31.07,31.02,31.02,135003.5500557866,15.916,15.9263,15.9007,15.9007,135003.5501
2008-03-11 14:00:00,31.04,31.09,31.03,31.09,61466.68019068871,15.9109,15.9365,15.9058,15.9365,61466.6802
2008-03-11 14:05:00,31.09,31.1,31.06,31.08,73232.57936910437,15.9365,15.9417,15.9212,15.9314,73232.5794
2008-03-11 14:10:00,31.07,31.09,31.05,31.07,33674.81488994827,15.9263,15.9365,15.916,15.9263,33674.8149
2008-03-11 14:15:00,31.06,31.15,31.06,31.12,67349.62977989654,15.9212,15.9673,15.9212,15.9519,67349.6298
2008-03-11 14:20:00,31.12,31.13,31.04,31.07,39152.04381783142,15.9519,15.957,15.9109,15.9263,39152.0438
2008-03-11 14:25:00,31.08,31.08,31.05,31.05,22010.34587686378,15.9314,15.9314,15.916,15.916,22010.3459
2008-03-11 14:30:00,31.05,31.09,31.04,31.08,35703.41819657166,15.916,15.9365,15.9109,15.9314,35703.4182
2008-03-11 14:35:00,31.08,31.21,31.08,31.2,41789.22811644183,15.9314,15.9981,15.9314,15.9929,41789.2281
2008-03-11 14:40:00,31.2,31.3,31.2,31.28,58119.48473476012,15.9929,16.0442,15.9929,16.0339,58119.4847
2008-03-11 14:45:00,31.3,31.42,31.28,31.42,50917.94299624708,16.0442,16.1057,16.0339,16.1057,50917.943
2008-03-11 14:50:00,31.41,31.51,31.39,31.51,90272.84714474084,16.1006,16.1518,16.0903,16.1518,90272.8471
2008-03-11 14:55:00,31.5,31.54,31.48,31.5,67958.21077188356,16.1467,16.1672,16.1365,16.1467,67958.2108
2008-03-11 15:00:00,31.51,31.51,31.34,31.36,65828.177299929,16.1518,16.1518,16.0647,16.0749,65828.1773
2008-03-11 15:05:00,31.36,31.39,31.34,31.38,94735.7744193123,16.0749,16.0903,16.0647,16.0852,94735.7744
2008-03-11 15:10:00,31.37,31.43,31.36,31.37,64103.86448929912,16.0801,16.1108,16.0749,16.0801,64103.8645
2008-03-11 15:15:00,31.37,31.45,31.37,31.45,91490.00912871488,16.0801,16.1211,16.0801,16.1211,91490.0091
2008-03-11 15:20:00,31.44,31.49,31.42,31.49,128309.1591439294,16.1159,16.1416,16.1057,16.1416,128309.1591
2008-03-11 15:25:00,31.49,31.5,31.45,31.46,114920.37732021503,16.1416,16.1467,16.1211,16.1262,114920.3773
2008-03-11 15:30:00,31.46,31.46,31.31,31.33,175169.8955269297,16.1262,16.1262,16.0493,16.0596,175169.8955
2008-03-11 15:35:00,31.33,31.4,31.29,31.38,150116.64469013084,16.0596,16.0954,16.0391,16.0852,150116.6447
2008-03-11 15:40:00,31.37,31.42,31.32,31.37,224566.3860432093,16.0801,16.1057,16.0544,16.0801,224566.386
2008-03-11 15:45:00,31.38,31.39,31.3,31.3,147479.46039152044,16.0852,16.0903,16.0442,16.0442,147479.4604
2008-03-11 15:50:00,31.3,31.33,31.26,31.31,245461.00010143017,16.0442,16.0596,16.0237,16.0493,245461.0001
2008-03-11 15:55:00,31.31,31.5,31.29,31.5,768536.3627142712,16.0493,16.1467,16.0391,16.1467,768536.3627
2008-03-12 09:30:00,31.48,31.55,31.01,31.5,78202.65747033167,16.1365,16.1723,15.8955,16.1467,78202.6575
2008-03-12 09:35:00,31.5,31.55,31.5,31.52,34587.6863779288,16.1467,16.1723,16.1467,16.157,34587.6864
2008-03-12 09:40:00,31.53,31.55,31.41,31.46,43919.26158839639,16.1621,16.1723,16.1006,16.1262,43919.2616
2008-03-12 09:45:00,31.48,31.53,31.41,31.51,71001.11573181865,16.1365,16.1621,16.1006,16.1518,71001.1157
2008-03-12 09:50:00,31.49,31.54,31.48,31.54,48686.47935896136,16.1416,16.1672,16.1365,16.1672,48686.4794
2008-03-12 09:55:00,31.54,31.6,31.53,31.54,90779.99797139667,16.1672,16.198,16.1621,16.1672,90779.998
2008-03-12 10:00:00,31.54,31.6,31.52,31.57,58018.05456942895,16.1672,16.198,16.157,16.1826,58018.0546
2008-03-12 10:05:00,31.57,31.57,31.53,31.55,49802.21117760422,16.1826,16.1826,16.1621,16.1723,49802.2112
2008-03-12 10:10:00,31.56,31.63,31.55,31.61,78811.2384623187,16.1775,16.2133,16.1723,16.2031,78811.2385
2008-03-12 10:15:00,31.61,31.7,31.61,31.66,52845.116137539306,16.2031,16.2492,16.2031,16.2287,52845.1161
2008-03-12 10:20:00,31.67,31.76,31.67,31.72,51830.81448422761,16.2338,16.28,16.2338,16.2595,51830.8145
2008-03-12 10:25:00,31.72,31.73,31.68,31.73,44933.563241708085,16.2595,16.2646,16.239,16.2646,44933.5632
2008-03-12 10:30:00,31.73,31.8,31.71,31.79,65726.74713459783,16.2646,16.3005,16.2543,16.2954,65726.7471
2008-03-12 10:35:00,31.79,31.82,31.79,31.82,65321.02647327315,16.2954,16.3107,16.2954,16.3107,65321.0265
2008-03-12 10:40:00,31.82,31.87,31.82,31.84,58728.06572674713,16.3107,16.3364,16.3107,16.321,58728.0657
2008-03-12 10:45:00,31.84,31.95,31.83,31.95,47266.45704432498,16.321,16.3774,16.3159,16.3774,47266.457
2008-03-12 10:50:00,31.95,31.99,31.94,31.96,61060.95952936403,16.3774,16.3979,16.3722,16.3825,61060.9595
2008-03-12 10:55:00,31.95,32.02,31.89,32.02,67045.33928390303,16.3774,16.4133,16.3466,16.4133,67045.3393
2008-03-12 11:00:00,32.01,32.04,31.98,32.0,125164.82401866314,16.4081,16.4235,16.3927,16.403,125164.824
2008-03-12 11:05:00,32.02,32.1,32.02,32.1,79419.8194543057,16.4133,16.4543,16.4133,16.4543,79419.8195
2008-03-12 11:10:00,32.1,32.15,32.09,32.15,48585.04919363018,16.4543,16.4799,16.4491,16.4799,48585.0492
2008-03-12 11:15:00,32.15,32.22,32.15,32.18,53757.98762551983,16.4799,16.5158,16.4799,16.4953,53757.9876
2008-03-12 11:20:00,32.17,32.17,32.1,32.14,41079.216959123645,16.4901,16.4901,16.4543,16.4748,41079.217
2008-03-12 11:25:00,32.15,32.17,32.11,32.11,30327.61943401968,16.4799,16.4901,16.4594,16.4594,30327.6194
2008-03-12 11:30:00,32.11,32.14,32.11,32.12,53757.98762551983,16.4594,16.4748,16.4594,16.4645,53757.9876
2008-03-12 11:35:00,32.11,32.12,32.08,32.09,31443.35125266254,16.4594,16.4645,16.444,16.4491,31443.3513
2008-03-12 11:40:00,32.08,32.14,32.08,32.09,37732.02150319505,16.444,16.4748,16.444,16.4491,37732.0215
2008-03-12 11:45:00,32.09,32.1,31.96,31.98,40572.06613246779,16.4491,16.4543,16.3825,16.3927,40572.0661
2008-03-12 11:50:00,31.99,32.01,31.94,31.95,41687.79795111066,16.3979,16.4081,16.3722,16.3774,41687.798
2008-03-12 11:55:00,31.95,31.95,31.92,31.93,34790.54670859114,16.3774,16.3774,16.362,16.3671,34790.5467
2008-03-12 12:00:00,31.94,31.94,31.86,31.87,34283.395881935285,16.3722,16.3722,16.3312,16.3364,34283.3959
2008-03-12 12:05:00,31.87,31.95,31.84,31.94,30023.32893802617,16.3364,16.3774,16.321,16.3722,30023.3289
2008-03-12 12:10:00,31.94,31.98,31.94,31.96,46556.4458870068,16.3722,16.3927,16.3722,16.3825,46556.4459
2008-03-12 12:15:00,31.96,31.96,31.89,31.9,30834.770260675527,16.3825,16.3825,16.3466,16.3517,30834.7703
2008-03-12 12:20:00,31.9,31.93,31.86,31.86,39152.04381783142,16.3517,16.3671,16.3312,16.3312,39152.0438
2008-03-12 12:25:00,31.86,31.91,31.83,31.85,39862.05497514961,16.3312,16.3569,16.3159,16.3261,39862.055
2008-03-12 12:30:00,31.85,31.95,31.85,31.91,27690.435135409272,16.3261,16.3774,16.3261,16.3569,27690.4351
2008-03-12 12:35:00,31.91,31.93,31.9,31.92,12780.200831727356,16.3569,16.3671,16.3517,16.362,12780.2008
2008-03-12 12:40:00,31.92,31.95,31.9,31.91,29009.02728471448,16.362,16.3774,16.3517,16.3569,29009.0273
2008-03-12 12:45:00,31.9,31.9,31.7,31.72,59438.07688406532,16.3517,16.3517,16.2492,16.2595,59438.0769
2008-03-12 12:50:00,31.73,31.81,31.71,31.81,37326.300841870376,16.2646,16.3056,16.2543,16.3056,37326.3008
2008-03-12 12:55:00,31.81,31.84,31.81,31.82,30733.34009534436,16.3056,16.321,16.3056,16.3107,30733.3401
2008-03-12 13:00:00,31.83,31.88,31.83,31.87,18561.720255604017,16.3159,16.3415,16.3159,16.3364,18561.7203
2008-03-12 13:05:00,31.87,31.91,31.87,31.9,36717.71984988335,16.3364,16.3569,16.3364,16.3517,36717.7198
2008-03-12 13:10:00,31.9,31.91,31.84,31.88,33877.67522061061,16.3517,16.3569,16.321,16.3415,33877.6752
2008-03-12 13:15:00,31.88,31.91,31.86,31.89,23531.79835683132,16.3415,16.3569,16.3312,16.3466,23531.7984
2008-03-12 13:20:00,31.89,31.98,31.88,31.97,46962.16654833147,16.3466,16.3927,16.3415,16.3876,46962.1665
2008-03-12 13:25:00,31.97,31.99,31.92,31.96,26676.13348209757,16.3876,16.3979,16.362,16.3825,26676.1335
2008-03-12 13:30:00,31.96,31.96,31.86,31.86,26270.412820772897,16.3825,16.3825,16.3312,16.3312,26270.4128
2008-03-12 13:35:00,31.86,31.87,31.79,31.79,29211.88761537681,16.3312,16.3364,16.2954,16.2954,29211.8876
2008-03-12 13:40:00,31.8,31.83,31.7,31.7,38442.03266051324,16.3005,16.3159,16.2492,16.2492,38442.0327
2008-03-12 13:45:00,31.71,31.78,31.7,31.77,27386.14463941576,16.2543,16.2902,16.2492,16.2851,27386.1446
2008-03-12 13:50:00,31.77,31.8,31.76,31.79,22618.926868850795,16.2851,16.3005,16.28,16.2954,22618.9269
2008-03-12 13:55:00,31.79,31.81,31.76,31.76,24241.809514149507,16.2954,16.3056,16.28,16.28,24241.8095
2008-03-12 14:00:00,31.77,31.91,31.75,31.9,51120.80332690942,16.2851,16.3569,16.2749,16.3517,51120.8033
2008-03-12 14:05:00,31.9,31.9,31.81,31.81,58119.48473476012,16.3517,16.3517,16.3056,16.3056,58119.4847
2008-03-12 14:10:00,31.82,31.82,31.73,31.75,41586.36778577949,16.3107,16.3107,16.2646,16.2749,41586.3678
2008-03-12 14:15:00,31.75,31.82,31.73,31.82,32863.37356729891,16.2749,16.3107,16.2646,16.3107,32863.3736
2008-03-12 14:20:00,31.81,31.83,31.8,31.8,34486.256212597626,16.3056,16.3159,16.3005,16.3005,34486.2562
2008-03-12 14:25:00,31.8,31.8,31.75,31.79,30631.909930013186,16.3005,16.3005,16.2749,16.2954,30631.9099
2008-03-12 14:30:00,31.78,31.89,31.77,31.89,35601.98803124049,16.2902,16.3466,16.2851,16.3466,35601.988
2008-03-12 14:35:00,31.89,31.92,31.88,31.88,59032.35622274064,16.3466,16.362,16.3415,16.3415,59032.3562
2008-03-12 14:40:00,31.88,31.99,31.88,31.95,59438.07688406532,16.3415,16.3979,16.3415,16.3774,59438.0769
2008-03-12 14:45:00,31.95,31.98,31.91,31.98,41789.22811644183,16.3774,16.3927,16.3569,16.3927,41789.2281
2008-03-12 14:50:00,31.97,31.98,31.91,31.94,40774.92646313013,16.3876,16.3927,16.3569,16.3722,40774.9265
2008-03-12 14:55:00,31.94,31.94,31.88,31.92,27284.714474084594,16.3722,16.3722,16.3415,16.362,27284.7145
2008-03-12 15:00:00,31.91,31.91,31.86,31.86,50410.79216959124,16.3569,16.3569,16.3312,16.3312,50410.7922
2008-03-12 15:05:00,31.87,31.9,31.86,31.87,71305.40622781216,16.3364,16.3517,16.3312,16.3364,71305.4062
2008-03-12 15:10:00,31.87,31.87,31.8,31.83,71711.12688913682,16.3364,16.3364,16.3005,16.3159,71711.1269
2008-03-12 15:15:00,31.84,31.88,31.82,31.87,62988.132670656254,16.321,16.3415,16.3107,16.3364,62988.1327
2008-03-12 15:20:00,31.88,31.88,31.83,31.84,49599.35084694188,16.3415,16.3415,16.3159,16.321,49599.3508
2008-03-12 15:25:00,31.84,31.87,31.81,31.81,59640.93721472766,16.321,16.3364,16.3056,16.3056,59640.9372
2008-03-12 15:30:00,31.81,31.84,31.73,31.73,68059.64093721473,16.3056,16.321,16.2646,16.2646,68059.6409
2008-03-12 15:35:00,31.73,31.77,31.67,31.73,150218.074855462,16.2646,16.2851,16.2338,16.2646,150218.0749
2008-03-12 15:40:00,31.73,31.8,31.73,31.74,151942.3876660919,16.2646,16.3005,16.2646,16.2697,151942.3877
2008-03-12 15:45:00,31.74,31.75,31.65,31.68,156405.31494066335,16.2697,16.2749,16.2236,16.239,156405.3149
2008-03-12 15:50:00,31.69,31.71,31.67,31.67,143726.54427426716,16.2441,16.2543,16.2338,16.2338,143726.5443
2008-03-12 15:55:00,31.68,31.69,31.65,31.68,163099.70585252054,16.239,16.2441,16.2236,16.239,163099.7059
2008-03-13 09:30:00,31.23,31.3,31.15,31.3,38239.172329850895,16.0083,16.0442,15.9673,16.0442,38239.1723
2008-03-13 09:35:00,31.26,31.29,31.13,31.18,22517.496703519628,16.0237,16.0391,15.957,15.9827,22517.4967
2008-03-13 09:40:00,31.17,31.18,31.06,31.06,47875.038036312,15.9775,15.9827,15.9212,15.9212,47875.038
2008-03-13 09:45:00,31.06,31.07,30.87,30.89,110254.58971498124,15.9212,15.9263,15.8238,15.834,110254.5897
2008-03-13 09:50:00,30.9,31.0,30.81,30.82,73435.4396997667,15.8391,15.8904,15.793,15.7981,73435.4397
2008-03-13 09:55:00,30.81,30.9,30.8,30.84,66943.90911857186,15.793,15.8391,15.7879,15.8084,66943.9091
2008-03-13 10:00:00,30.83,30.95,30.81,30.91,53555.12729485749,15.8033,15.8648,15.793,15.8443,53555.1273
2008-03-13 10:05:00,30.9,30.97,30.87,30.92,51019.37316157825,15.8391,15.875,15.8238,15.8494,51019.3732
2008-03-13 10:10:00,30.91,31.12,30.9,30.98,93011.46160868242,15.8443,15.9519,15.8391,15.8802,93011.4616
2008-03-13 10:15:00,30.98,31.03,30.89,30.89,47570.747540318494,15.8802,15.9058,15.834,15.834,47570.7475
2008-03-13 10:20:00,30.89,30.93,30.73,30.81,99401.5620245461,15.834,15.8545,15.752,15.793,99401.562
2008-03-13 10:25:00,30.82,30.84,30.69,30.72,43614.97109240288,15.7981,15.8084,15.7315,15.7469,43614.9711
2008-03-13 10:30:00,30.73,30.78,30.63,30.66,72421.13804645502,15.752,15.7776,15.7007,15.7161,72421.138
2008-03-13 10:35:00,30.67,30.71,30.56,30.6,62988.132670656254,15.7213,15.7418,15.6649,15.6854,62988.1327
2008-03-13 10:40:00,30.6,30.7,30.57,30.57,61060.95952936403,15.6854,15.7366,15.67,15.67,61060.9595
2008-03-13 10:45:00,30.57,30.58,30.52,30.53,104168.77979511108,15.67,15.6751,15.6444,15.6495,104168.7798
2008-03-13 10:50:00,30.53,30.56,30.45,30.53,87635.66284613044,15.6495,15.6649,15.6085,15.6495,87635.6628
2008-03-13 10:55:00,30.54,30.61,30.45,30.49,49802.21117760422,15.6546,15.6905,15.6085,15.629,49802.2112
2008-03-13 11:00:00,30.49,30.59,30.49,30.55,41484.93762044832,15.629,15.6802,15.629,15.6597,41484.9376
2008-03-13 11:05:00,30.56,30.75,30.56,30.75,136727.8628664165,15.6649,15.7623,15.6649,15.7623,136727.8629
2008-03-13 11:10:00,30.76,31.02,30.71,30.71,115021.8074855462,15.7674,15.9007,15.7418,15.7418,115021.8075
2008-03-13 11:15:00,30.71,30.79,30.66,30.72,68668.22192920174,15.7418,15.7828,15.7161,15.7469,68668.2219
2008-03-13 11:20:00,30.71,31.03,30.7,30.99,110863.17070696826,15.7418,15.9058,15.7366,15.8853,110863.1707
2008-03-13 11:25:00,30.99,30.99,30.8,30.86,74449.74135307841,15.8853,15.8853,15.7879,15.8186,74449.7414
2008-03-13 11:30:00,30.8,30.91,30.74,30.76,73131.1492037732,15.7879,15.8443,15.7571,15.7674,73131.1492
2008-03-13 11:35:00,30.76,30.85,30.74,30.8,89968.55664874734,15.7674,15.8135,15.7571,15.7879,89968.5566
2008-03-13 11:40:00,30.8,30.91,30.75,30.79,70798.2554011563,15.7879,15.8443,15.7623,15.7828,70798.2554
2008-03-13 11:45:00,30.78,30.81,30.66,30.7,70696.82523582513,15.7776,15.793,15.7161,15.7366,70696.8252
2008-03-13 11:50:00,30.7,30.94,30.7,30.89,84592.75788619535,15.7366,15.8597,15.7366,15.834,84592.7579
2008-03-13 11:55:00,30.91,30.99,30.89,30.95,88548.53433411097,15.8443,15.8853,15.834,15.8648,88548.5343
2008-03-13 12:00:00,30.96,31.22,30.91,31.12,136017.8517090983,15.8699,16.0032,15.8443,15.9519,136017.8517
2008-03-13 12:05:00,31.12,31.12,30.97,30.98,34993.40703925347,15.9519,15.9519,15.875,15.8802,34993.407
2008-03-13 12:10:00,30.98,31.05,30.96,30.98,37529.16117253271,15.8802,15.916,15.8699,15.8802,37529.1612
2008-03-13 12:15:00,30.98,31.01,30.96,30.97,16127.396287655947,15.8802,15.8955,15.8699,15.875,16127.3963
2008-03-13 12:20:00,30.96,30.97,30.81,30.85,38644.89299117558,15.8699,15.875,15.793,15.8135,38644.893
2008-03-13 12:25:00,30.86,30.88,30.79,30.82,18054.56942894817,15.8186,15.8289,15.7828,15.7981,18054.5694
2008-03-13 12:30:00,30.82,30.87,30.79,30.81,25661.83182878588,15.7981,15.8238,15.7828,15.793,25661.8318
2008-03-13 12:35:00,30.81,30.89,30.8,30.82,31341.92108733137,15.793,15.834,15.7879,15.7981,31341.9211
2008-03-13 12:40:00,30.83,30.87,30.76,30.8,31747.64174865605,15.8033,15.8238,15.7674,15.7879,31747.6417
2008-03-13 12:45:00,30.79,30.8,30.71,30.79,47266.45704432498,15.7828,15.7879,15.7418,15.7828,47266.457
2008-03-13 12:50:00,30.79,30.87,30.74,30.87,24647.530175474185,15.7828,15.8238,15.7571,15.8238,24647.5302
2008-03-13 12:55:00,30.88,30.88,30.77,30.79,28501.87645805863,15.8289,15.8289,15.7725,15.7828,28501.8765
2008-03-13 13:00:00,30.79,30.84,30.75,30.76,15011.664469013083,15.7828,15.8084,15.7623,15.7674,15011.6645
2008-03-13 13:05:00,30.76,30.95,30.75,30.9,48077.89836697434,15.7674,15.8648,15.7623,15.8391,48077.8984
2008-03-13 13:10:00,30.91,30.96,30.83,30.83,21300.3347195456,15.8443,15.8699,15.8033,15.8033,21300.3347
2008-03-13 13:15:00,30.84,30.93,30.84,30.92,31341.92108733137,15.8084,15.8545,15.8084,15.8494,31341.9211
2008-03-13 13:20:00,30.91,31.0,30.9,30.91,48382.18886296784,15.8443,15.8904,15.8391,15.8443,48382.1889
2008-03-13 13:25:00,30.93,31.2,30.91,31.15,53149.40663353281,15.8545,15.9929,15.8443,15.9673,53149.4066
2008-03-13 13:30:00,31.16,31.18,31.11,31.16,26980.423978091083,15.9724,15.9827,15.9468,15.9724,26980.424
2008-03-13 13:35:00,31.17,31.25,31.12,31.13,33167.664063292425,15.9775,16.0186,15.9519,15.957,33167.6641
2008-03-13 13:40:00,31.12,31.13,31.07,31.07,29009.02728471448,15.9519,15.957,15.9263,15.9263,29009.0273
2008-03-13 13:45:00,31.08,31.09,30.96,30.96,19474.59174358454,15.9314,15.9365,15.8699,15.8699,19474.5917
2008-03-13 13:50:00,30.96,31.12,30.96,31.12,26777.563647428746,15.8699,15.9519,15.8699,15.9519,26777.5636
2008-03-13 13:55:00,31.12,31.33,31.12,31.17,44933.563241708085,15.9519,16.0596,15.9519,15.9775,44933.5632
2008-03-13 14:00:00,31.16,31.26,31.14,31.18,76681.20499036413,15.9724,16.0237,15.9622,15.9827,76681.205
2008-03-13 14:05:00,31.17,31.29,31.16,31.28,48280.75869763668,15.9775,16.0391,15.9724,16.0339,48280.7587
2008-03-13 14:10:00,31.28,31.28,31.2,31.23,22923.217364844302,16.0339,16.0339,15.9929,16.0083,22923.2174
2008-03-13 14:15:00,31.25,31.36,31.17,31.18,42397.809108428846,16.0186,16.0749,15.9775,15.9827,42397.8091
2008-03-13 14:20:00,31.18,31.32,31.17,31.3,41180.647124454816,15.9827,16.0544,15.9775,16.0442,41180.6471
2008-03-13 14:25:00,31.3,31.38,31.24,31.33,43919.26158839639,16.0442,16.0852,16.0134,16.0596,43919.2616
2008-03-13 14:30:00,31.32,31.32,31.19,31.19,55583.73060148088,16.0544,16.0544,15.9878,15.9878,55583.7306
2008-03-13 14:35:00,31.19,31.27,31.14,31.23,40572.06613246779,15.9878,16.0288,15.9622,16.0083,40572.0661
2008-03-13 14:40:00,31.22,31.23,31.14,31.15,34384.826047266455,16.0032,16.0083,15.9622,15.9673,34384.826
2008-03-13 14:45:00,31.16,31.16,31.1,31.15,33573.3847246171,15.9724,15.9724,15.9417,15.9673,33573.3847
2008-03-13 14:50:00,31.15,31.22,31.12,31.17,20488.89339689624,15.9673,16.0032,15.9519,15.9775,20488.8934
2008-03-13 14:55:00,31.17,31.31,31.15,31.3,29110.457450045644,15.9775,16.0493,15.9673,16.0442,29110.4575
2008-03-13 15:00:00,31.3,31.34,31.2,31.23,73029.71903844204,16.0442,16.0647,15.9929,16.0083,73029.719
2008-03-13 15:05:00,31.24,31.33,31.22,31.3,44730.702911045744,16.0134,16.0596,16.0032,16.0442,44730.7029
2008-03-13 15:10:00,31.31,31.4,31.29,31.38,32660.513236636576,16.0493,16.0954,16.0391,16.0852,32660.5132
2008-03-13 15:15:00,31.37,31.4,31.31,31.34,32660.513236636576,16.0801,16.0954,16.0493,16.0647,32660.5132
2008-03-13 15:20:00,31.33,31.4,31.26,31.38,48787.909524292525,16.0596,16.0954,16.0237,16.0852,48787.9095
2008-03-13 15:25:00,31.38,31.44,31.37,31.4,71001.11573181865,16.0852,16.1159,16.0801,16.0954,71001.1157
2008-03-13 15:30:00,31.42,31.46,31.29,31.29,103357.3384724617,16.1057,16.1262,16.0391,16.0391,103357.3385
2008-03-13 15:35:00,31.29,31.41,31.28,31.41,78202.65747033167,16.0391,16.1006,16.0339,16.1006,78202.6575
2008-03-13 15:40:00,31.42,31.49,31.4,31.43,103763.0591337864,16.1057,16.1416,16.0954,16.1108,103763.0591
2008-03-13 15:45:00,31.43,31.45,31.34,31.37,155695.30378334515,16.1108,16.1211,16.0647,16.0801,155695.3038
2008-03-13 15:50:00,31.36,31.39,31.34,31.38,98894.41119789024,16.0749,16.0903,16.0647,16.0852,98894.4112
2008-03-13 15:55:00,31.37,31.42,31.32,31.39,162998.27568718937,16.0801,16.1057,16.0544,16.0903,162998.2757
2008-03-14 09:30:00,31.56,31.62,31.44,31.54,46556.4458870068,16.1775,16.2082,16.1159,16.1672,46556.4459
2008-03-14 09:35:00,31.51,31.66,31.4,31.63,25256.111167461204,16.1518,16.2287,16.0954,16.2133,25256.1112
2008-03-14 09:40:00,31.64,31.71,31.53,31.66,41586.36778577949,16.2185,16.2543,16.1621,16.2287,41586.3678
2008-03-14 09:45:00,31.64,31.66,31.28,31.29,98894.41119789024,16.2185,16.2287,16.0339,16.0391,98894.4112
2008-03-14 09:50:00,31.31,31.48,31.3,31.4,153970.99097271528,16.0493,16.1365,16.0442,16.0954,153970.991
2008-03-14 09:55:00,31.38,31.48,31.0,31.02,94330.05375798764,16.0852,16.1365,15.8904,15.9007,94330.0538
2008-03-14 10:00:00,31.01,31.01,30.66,30.99,143625.114108936,15.8955,15.8955,15.7161,15.8853,143625.1141
2008-03-14 10:05:00,31.0,31.41,30.94,31.39,115021.8074855462,15.8904,16.1006,15.8597,16.0903,115021.8075
2008-03-14 10:10:00,31.38,31.4,31.16,31.4,57308.04341211076,16.0852,16.0954,15.9724,16.0954,57308.0434
2008-03-14 10:15:00,31.4,31.67,31.35,31.62,103560.19880312405,16.0954,16.2338,16.0698,16.2082,103560.1988
2008-03-14 10:20:00,31.61,31.72,31.47,31.71,113196.06450958517,16.2031,16.2595,16.1313,16.2543,113196.0645
2008-03-14 10:25:00,31.71,31.75,31.53,31.66,129627.7512932346,16.2543,16.2749,16.1621,16.2287,129627.7513
2008-03-14 10:30:00,31.62,31.8,31.57,31.58,104777.36078709808,16.2082,16.3005,16.1826,16.1877,104777.3608
2008-03-14 10:35:00,31.6,31.64,31.45,31.48,68871.08225986408,16.198,16.2185,16.1211,16.1365,68871.0823
2008-03-14 10:40:00,31.45,31.48,31.26,31.46,83882.74672887717,16.1211,16.1365,16.0237,16.1262,83882.7467
2008-03-14 10:45:00,31.47,31.68,31.45,31.56,64205.294654630285,16.1313,16.239,16.1211,16.1775,64205.2947
2008-03-14 10:50:00,31.54,31.73,31.5,31.66,51932.24464955878,16.1672,16.2646,16.1467,16.2287,51932.2446
2008-03-14 10:55:00,31.67,31.77,31.59,31.72,77289.78598235115,16.2338,16.2851,16.1928,16.2595,77289.786
2008-03-14 11:00:00,31.71,31.76,31.62,31.66,69783.95374784461,16.2543,16.28,16.2082,16.2287,69783.9537
2008-03-14 11:05:00,31.66,31.77,31.61,31.74,108327.416573689,16.2287,16.2851,16.2031,16.2697,108327.4166
2008-03-14 11:10:00,31.74,31.74,31.61,31.61,66132.46779592251,16.2697,16.2697,16.2031,16.2031,66132.4678
2008-03-14 11:15:00,31.6,31.61,31.41,31.45,63190.9930013186,16.198,16.2031,16.1006,16.1211,63190.993
2008-03-14 11:20:00,31.42,31.5,31.34,31.46,49193.6301856172,16.1057,16.1467,16.0647,16.1262,49193.6302
2008-03-14 11:25:00,31.46,31.49,31.34,31.37,44730.702911045744,16.1262,16.1416,16.0647,16.0801,44730.7029
2008-03-14 11:30:00,31.38,31.41,31.31,31.34,45542.1442336951,16.0852,16.1006,16.0493,16.0647,45542.1442
2008-03-14 11:35:00,31.36,31.46,31.35,31.45,26371.842986104068,16.0749,16.1262,16.0698,16.1211,26371.843
2008-03-14 11:40:00,31.46,31.47,31.39,31.43,29211.88761537681,16.1262,16.1313,16.0903,16.1108,29211.8876
2008-03-14 11:45:00,31.43,31.72,31.42,31.6,67349.62977989654,16.1108,16.2595,16.1057,16.198,67349.6298
2008-03-14 11:50:00,31.6,31.66,31.54,31.6,44426.41241505224,16.198,16.2287,16.1672,16.198,44426.4124
2008-03-14 11:55:00,31.6,31.62,31.48,31.57,42194.948777766505,16.198,16.2082,16.1365,16.1826,42194.9488
2008-03-14 12:00:00,31.57,31.65,31.56,31.61,23126.077695506643,16.1826,16.2236,16.1775,16.2031,23126.0777
2008-03-14 12:05:00,31.61,31.68,31.6,31.65,31037.630591337864,16.2031,16.239,16.198,16.2236,31037.6306
2008-03-14 12:10:00,31.66,31.75,31.65,31.71,36413.42935388985,16.2287,16.2749,16.2236,16.2543,36413.4294
2008-03-14 12:15:00,31.72,31.74,31.65,31.68,26980.423978091083,16.2595,16.2697,16.2236,16.239,26980.424
2008-03-14 12:20:00,31.68,31.69,31.63,31.68,40673.49629779896,16.239,16.2441,16.2133,16.239,40673.4963
2008-03-14 12:25:00,31.68,31.78,31.64,31.72,70595.39507049396,16.239,16.2902,16.2185,16.2595,70595.3951
2008-03-14 12:30:00,31.7,31.71,31.61,31.61,38543.462825844406,16.2492,16.2543,16.2031,16.2031,38543.4628
2008-03-14 12:35:00,31.61,31.62,31.51,31.55,33269.094228623595,16.2031,16.2082,16.1518,16.1723,33269.0942
2008-03-14 12:40:00,31.52,31.6,31.37,31.48,53656.55746018866,16.157,16.198,16.0801,16.1365,53656.5575
2008-03-14 12:45:00,31.49,31.57,31.37,31.56,35196.26736991581,16.1416,16.1826,16.0801,16.1775,35196.2674
2008-03-14 12:50:00,31.56,31.66,31.43,31.51,70899.68556648747,16.1775,16.2287,16.1108,16.1518,70899.6856
2008-03-14 12:55:00,31.51,31.51,31.4,31.45,41180.647124454816,16.1518,16.1518,16.0954,16.1211,41180.6471
2008-03-14 13:00:00,31.45,31.53,31.42,31.45,80332.69094228624,16.1211,16.1621,16.1057,16.1211,80332.6909
2008-03-14 13:05:00,31.45,31.53,31.41,31.51,55380.87027081855,16.1211,16.1621,16.1006,16.1518,55380.8703
2008-03-14 13:10:00,31.52,31.56,31.51,31.52,37529.16117253271,16.157,16.1775,16.1518,16.157,37529.1612
2008-03-14 13:15:00,31.51,31.61,31.49,31.58,52845.116137539306,16.1518,16.2031,16.1416,16.1877,52845.1161
2008-03-14 13:20:00,31.56,31.61,31.51,31.59,51526.5239882341,16.1775,16.2031,16.1518,16.1928,51526.524
2008-03-14 13:25:00,31.58,31.64,31.53,31.62,34080.53555127295,16.1877,16.2185,16.1621,16.2082,34080.5356
2008-03-14 13:30:00,31.62,31.66,31.58,31.61,35500.55786590932,16.2082,16.2287,16.1877,16.2031,35500.5579
2008-03-14 13:35:00,31.59,31.76,31.57,31.74,47875.038036312,16.1928,16.28,16.1826,16.2697,47875.038
2008-03-14 13:40:00,31.74,31.74,31.69,31.73,19981.74257024039,16.2697,16.2697,16.2441,16.2646,19981.7426
2008-03-14 13:45:00,31.74,31.87,31.74,31.83,111167.46120296176,16.2697,16.3364,16.2697,16.3159,111167.4612
2008-03-14 13:50:00,31.83,31.86,31.78,31.81,45440.71406836393,16.3159,16.3312,16.2902,16.3056,45440.7141
2008-03-14 13:55:00,31.81,31.86,31.7,31.7,34891.97687392231,16.3056,16.3312,16.2492,16.2492,34891.9769
2008-03-14 14:00:00,31.7,31.73,31.64,31.68,34891.97687392231,16.2492,16.2646,16.2185,16.239,34891.9769
2008-03-14 14:05:00,31.68,31.72,31.62,31.71,40166.34547114312,16.239,16.2595,16.2082,16.2543,40166.3455
2008-03-14 14:10:00,31.7,31.77,31.67,31.67,57916.624404097776,16.2492,16.2851,16.2338,16.2338,57916.6244
2008-03-14 14:15:00,31.68,31.77,31.58,31.58,44832.13307637692,16.239,16.2851,16.1877,16.1877,44832.1331
2008-03-14 14:20:00,31.59,31.61,31.47,31.5,45947.86489501978,16.1928,16.2031,16.1313,16.1467,45947.8649
2008-03-14 14:25:00,31.51,31.51,31.32,31.38,55076.57977482503,16.1518,16.1518,16.0544,16.0852,55076.5798
2008-03-14 14:30:00,31.37,31.42,31.28,31.41,41586.36778577949,16.0801,16.1057,16.0339,16.1006,41586.3678
2008-03-14 14:35:00,31.41,31.45,31.34,31.35,35500.55786590932,16.1006,16.1211,16.0647,16.0698,35500.5579
2008-03-14 14:40:00,31.36,31.71,31.34,31.63,115833.24880819557,16.0749,16.2543,16.0647,16.2133,115833.2488
2008-03-14 14:45:00,31.64,31.67,31.52,31.58,101734.455827163,16.2185,16.2338,16.157,16.1877,101734.4558
2008-03-14 14:50:00,31.59,31.66,31.55,31.63,55178.00994015621,16.1928,16.2287,16.1723,16.2133,55178.0099
2008-03-14 14:55:00,31.64,31.74,31.63,31.72,50005.07150826656,16.2185,16.2697,16.2133,16.2595,50005.0715
2008-03-14 15:00:00,31.7,31.73,31.63,31.65,46252.155391013286,16.2492,16.2646,16.2133,16.2236,46252.1554
2008-03-14 15:05:00,31.65,31.7,31.56,31.7,43006.39010041586,16.2236,16.2492,16.1775,16.2492,43006.3901
2008-03-14 15:10:00,31.71,31.83,31.63,31.78,84592.75788619535,16.2543,16.3159,16.2133,16.2902,84592.7579
2008-03-14 15:15:00,31.78,32.04,31.78,31.96,124353.3826960138,16.2902,16.4235,16.2902,16.3825,124353.3827
2008-03-14 15:20:00,31.96,32.04,31.9,32.02,103357.3384724617,16.3825,16.4235,16.3517,16.4133,103357.3385
2008-03-14 15:25:00,32.03,32.18,32.02,32.11,159245.3595699361,16.4184,16.4953,16.4133,16.4594,159245.3596
2008-03-14 15:30:00,32.11,32.14,31.92,32.01,128714.87980525408,16.4594,16.4748,16.362,16.4081,128714.8798
2008-03-14 15:35:00,32.01,32.11,31.93,31.99,103053.0479764682,16.4081,16.4594,16.3671,16.3979,103053.048
2008-03-14 15:40:00,31.98,31.98,31.76,31.77,116746.12029617609,16.3927,16.3927,16.28,16.2851,116746.1203
2008-03-14 15:45:00,31.75,31.81,31.65,31.78,136727.8628664165,16.2749,16.3056,16.2236,16.2902,136727.8629
2008-03-14 15:50:00,31.78,31.83,31.67,31.81,166345.47114311796,16.2902,16.3159,16.2338,16.3056,166345.4711
2008-03-14 15:55:00,31.82,31.89,31.79,31.84,140379.34881833856,16.3107,16.3466,16.2954,16.321,140379.3488
2008-03-17 09:30:00,29.15,30.17,28.41,29.79,300334.71954559284,14.9421,15.465,14.5628,15.2702,300334.7195
2008-03-17 09:35:00,29.81,30.08,29.64,29.77,134800.68972512425,15.2804,15.4188,15.1933,15.2599,134800.6897
2008-03-17 09:40:00,29.82,30.09,29.77,30.03,93011.46160868242,15.2855,15.4239,15.2599,15.3932,93011.4616
2008-03-17 09:45:00,30.03,30.09,29.8,29.93,127903.43848260472,15.3932,15.4239,15.2753,15.3419,127903.4385
2008-03-17 09:50:00,29.93,30.09,29.91,30.06,246272.4414240796,15.3419,15.4239,15.3317,15.4086,246272.4414
2008-03-17 09:55:00,30.08,30.21,30.0,30.21,210771.8835581702,15.4188,15.4855,15.3778,15.4855,210771.8836
2008-03-17 10:00:00,30.2,30.65,30.2,30.65,171822.7000710011,15.4803,15.711,15.4803,15.711,171822.7001
2008-03-17 10:05:00,30.63,30.86,30.53,30.56,156303.88477533218,15.7007,15.8186,15.6495,15.6649,156303.8848
2008-03-17 10:10:00,30.56,30.61,30.29,30.32,304899.0769854955,15.6649,15.6905,15.5265,15.5418,304899.077
2008-03-17 10:15:00,30.33,30.36,30.25,30.32,152855.2591540724,15.547,15.5623,15.506,15.5418,152855.2592
2008-03-17 10:20:00,30.32,30.37,30.24,30.3,185515.772390709,15.5418,15.5675,15.5008,15.5316,185515.7724
2008-03-17 10:25:00,30.28,30.38,30.27,30.36,194847.3476011766,15.5213,15.5726,15.5162,15.5623,194847.3476
2008-03-17 10:30:00,30.38,30.48,30.17,30.26,306014.8088041384,15.5726,15.6239,15.465,15.5111,306014.8088
2008-03-17 10:35:00,30.26,30.29,30.18,30.2,163302.56618318288,15.5111,15.5265,15.4701,15.4803,163302.5662
2008-03-17 10:40:00,30.18,30.25,30.1,30.21,160361.09138857896,15.4701,15.506,15.4291,15.4855,160361.0914
2008-03-17 10:45:00,30.2,30.4,30.18,30.31,181864.2864387869,15.4803,15.5829,15.4701,15.5367,181864.2864
2008-03-17 10:50:00,30.31,30.44,30.24,30.31,77391.21614768232,15.5367,15.6034,15.5008,15.5367,77391.2161
2008-03-17 10:55:00,30.29,30.29,30.05,30.08,63698.14382797444,15.5265,15.5265,15.4034,15.4188,63698.1438
2008-03-17 11:00:00,30.08,30.1,29.95,30.02,121209.04757074754,15.4188,15.4291,15.3522,15.3881,121209.0476
2008-03-17 11:05:00,30.02,30.09,29.99,30.06,96865.80789126686,15.3881,15.4239,15.3727,15.4086,96865.8079
2008-03-17 11:10:00,30.06,30.25,30.06,30.13,182777.15792676745,15.4086,15.506,15.4086,15.4445,182777.1579
2008-03-17 11:15:00,30.13,30.14,29.89,29.9,357947.0534536971,15.4445,15.4496,15.3214,15.3266,357947.0535
2008-03-17 11:20:00,29.89,29.92,29.82,29.84,67045.33928390303,15.3214,15.3368,15.2855,15.2958,67045.3393
2008-03-17 11:25:00,29.83,29.87,29.71,29.78,97170.09838726035,15.2907,15.3112,15.2292,15.265,97170.0984
2008-03-17 11:30:00,29.76,29.78,29.72,29.78,82259.86408357846,15.2548,15.265,15.2343,15.265,82259.8641
2008-03-17 11:35:00,29.77,30.14,29.71,29.77,189167.2583426311,15.2599,15.4496,15.2292,15.2599,189167.2583
2008-03-17 11:40:00,29.77,29.78,29.64,29.66,79825.54011563039,15.2599,15.265,15.1933,15.2035,79825.5401
2008-03-17 11:45:00,29.66,29.72,29.64,29.64,88345.67400344863,15.2035,15.2343,15.1933,15.1933,88345.674
2008-03-17 11:50:00,29.65,29.66,29.57,29.58,145552.28725022823,15.1984,15.2035,15.1574,15.1625,145552.2873
2008-03-17 11:55:00,29.57,29.58,29.39,29.41,90577.13764073436,15.1574,15.1625,15.0651,15.0754,90577.1376
2008-03-17 12:00:00,29.42,29.42,29.3,29.36,143827.97443959833,15.0805,15.0805,15.019,15.0498,143827.9744
2008-03-17 12:05:00,29.36,29.37,29.29,29.3,197180.24140379348,15.0498,15.0549,15.0139,15.019,197180.2414
2008-03-17 12:10:00,29.3,29.32,29.2,29.29,168374.07444974134,15.019,15.0292,14.9677,15.0139,168374.0744
2008-03-17 12:15:00,29.3,29.34,29.26,29.28,97778.6793792474,15.019,15.0395,14.9985,15.0087,97778.6794
2008-03-17 12:20:00,29.29,29.3,29.11,29.12,95547.21574196166,15.0139,15.019,14.9216,14.9267,95547.2157
2008-03-17 12:25:00,29.11,29.12,29.03,29.11,152043.81783142308,14.9216,14.9267,14.8806,14.9216,152043.8178
2008-03-17 12:30:00,29.12,29.16,29.07,29.08,135307.8405517801,14.9267,14.9472,14.9011,14.9062,135307.8406
2008-03-17 12:35:00,29.08,30.23,29.07,29.17,139466.47733035806,14.9062,15.4957,14.9011,14.9524,139466.4773
2008-03-17 12:40:00,29.17,29.31,29.15,29.23,92808.60127802008,14.9524,15.0241,14.9421,14.9831,92808.6013
2008-03-17 12:45:00,29.22,29.26,29.16,29.24,112283.19302160465,14.978,14.9985,14.9472,14.9882,112283.193
2008-03-17 12:50:00,29.24,29.3,29.18,29.23,59843.79754539,14.9882,15.019,14.9575,14.9831,59843.7975
2008-03-17 12:55:00,29.24,29.39,29.23,29.29,54265.13845217568,14.9882,15.0651,14.9831,15.0139,54265.1385
2008-03-17 13:00:00,29.29,29.31,29.18,29.19,50410.79216959124,15.0139,15.0241,14.9575,14.9626,50410.7922
2008-03-17 13:05:00,29.18,29.22,29.13,29.19,68161.0711025459,14.9575,14.978,14.9319,14.9626,68161.0711
2008-03-17 13:10:00,29.19,29.23,29.13,29.13,133583.52774115023,14.9626,14.9831,14.9319,14.9319,133583.5277
2008-03-17 13:15:00,29.14,29.15,29.04,29.14,81346.99259559793,14.937,14.9421,14.8857,14.937,81346.9926
2008-03-17 13:20:00,29.13,29.14,29.02,29.08,124657.6731920073,14.9319,14.937,14.8755,14.9062,124657.6732
2008-03-17 13:25:00,29.08,29.15,29.03,29.09,160969.672380566,14.9062,14.9421,14.8806,14.9114,160969.6724
2008-03-17 13:30:00,29.1,29.14,29.05,29.14,150015.21452479967,14.9165,14.937,14.8908,14.937,150015.2145
2008-03-17 13:35:00,29.14,29.15,29.03,29.08,84998.47854752003,14.937,14.9421,14.8806,14.9062,84998.4785
2008-03-17 13:40:00,29.08,29.2,29.06,29.18,118470.43310680595,14.9062,14.9677,14.896,14.9575,118470.4331
2008-03-17 13:45:00,29.17,29.3,29.06,29.1,166345.47114311796,14.9524,15.019,14.896,14.9165,166345.4711
2008-03-17 13:50:00,29.1,29.17,29.09,29.17,60249.518206714674,14.9165,14.9524,14.9114,14.9524,60249.5182
2008-03-17 13:55:00,29.16,29.17,29.06,29.13,115731.81864286438,14.9472,14.9524,14.896,14.9319,115731.8186
2008-03-17 14:00:00,29.12,29.16,29.02,29.15,271427.1224262096,14.9267,14.9472,14.8755,14.9421,271427.1224
2008-03-17 14:05:00,29.15,29.15,29.02,29.08,422760.9291003145,14.9421,14.9421,14.8755,14.9062,422760.9291
2008-03-17 14:10:00,29.08,29.17,29.06,29.12,400142.0022314636,14.9062,14.9524,14.896,14.9267,400142.0022
2008-03-17 14:15:00,29.13,29.13,29.01,29.02,168272.6442844102,14.9319,14.9319,14.8703,14.8755,168272.6443
2008-03-17 14:20:00,29.01,29.08,28.89,28.91,198904.55421442332,14.8703,14.9062,14.8088,14.8191,198904.5542
2008-03-17 14:25:00,28.9,28.91,28.71,28.73,191094.4314839233,14.814,14.8191,14.7166,14.7268,191094.4315
2008-03-17 14:30:00,28.72,28.96,28.68,28.96,221422.050917943,14.7217,14.8447,14.7012,14.8447,221422.0509
2008-03-17 14:35:00,28.96,29.14,28.91,29.03,244040.97778679372,14.8447,14.937,14.8191,14.8806,244040.9778
2008-03-17 14:40:00,29.04,29.07,29.0,29.02,206816.10711025452,14.8857,14.9011,14.8652,14.8755,206816.1071
2008-03-17 14:45:00,29.02,29.03,28.89,28.94,193021.60462521555,14.8755,14.8806,14.8088,14.8345,193021.6046
2008-03-17 14:50:00,28.94,28.99,28.89,28.9,143320.82361294248,14.8345,14.8601,14.8088,14.814,143320.8236
2008-03-17 14:55:00,28.9,29.02,28.89,28.99,201643.1686783649,14.814,14.8755,14.8088,14.8601,201643.1687
2008-03-17 15:00:00,28.99,29.12,28.93,29.05,366162.8968455219,14.8601,14.9267,14.8293,14.8908,366162.8968
2008-03-17 15:05:00,29.06,29.11,29.02,29.08,265747.0331676641,14.896,14.9216,14.8755,14.9062,265747.0332
2008-03-17 15:10:00,29.08,29.09,29.04,29.09,348311.18774723605,14.9062,14.9114,14.8857,14.9114,348311.1877
2008-03-17 15:15:00,29.09,29.09,28.99,29.09,223754.9447205599,14.9114,14.9114,14.8601,14.9114,223754.9447
2008-03-17 15:20:00,29.1,29.35,29.1,29.31,331270.91997159953,14.9165,15.0446,14.9165,15.0241,331270.92
2008-03-17 15:25:00,29.31,29.33,29.14,29.14,247185.31291206004,15.0241,15.0344,14.937,14.937,247185.3129
2008-03-17 15:30:00,29.14,29.22,29.13,29.21,330053.75798762555,14.937,14.978,14.9319,14.9729,330053.758
2008-03-17 15:35:00,29.22,29.24,29.09,29.17,313824.9315346384,14.978,14.9882,14.9114,14.9524,313824.9315
2008-03-17 15:40:00,29.18,29.24,29.17,29.18,403184.9071913987,14.9575,14.9882,14.9524,14.9575,403184.9072
2008-03-17 15:45:00,29.17,29.24,29.07,29.22,306927.68029211886,14.9524,14.9882,14.9011,14.978,306927.6803
2008-03-17 15:50:00,29.22,29.33,29.18,29.19,454001.42002231465,14.978,15.0344,14.9575,14.9626,454001.42
2008-03-17 15:55:00,29.19,29.21,29.06,29.07,387158.9410690739,14.9626,14.9729,14.896,14.9011,387158.9411
2008-03-18 09:30:00,29.1,29.72,29.1,29.33,206308.9562835988,14.9165,15.2343,14.9165,15.0344,206308.9563
2008-03-18 09:35:00,29.33,29.36,29.03,29.08,159853.9405619231,15.0344,15.0498,14.8806,14.9062,159853.9406
2008-03-18 09:40:00,29.08,29.11,28.95,29.04,136626.43270108532,14.9062,14.9216,14.8396,14.8857,136626.4327
2008-03-18 09:45:00,29.03,29.09,28.81,28.82,192920.1744598844,14.8806,14.9114,14.7678,14.773,192920.1745
2008-03-18 09:50:00,28.84,28.91,28.61,28.62,222436.35257125468,14.7832,14.8191,14.6653,14.6704,222436.3526
2008-03-18 09:55:00,28.64,28.66,28.52,28.62,169996.95709504007,14.6807,14.6909,14.6192,14.6704,169996.9571
2008-03-18 10:00:00,28.62,28.67,28.55,28.57,191703.0124759104,14.6704,14.6961,14.6346,14.6448,191703.0125
2008-03-18 10:05:00,28.57,28.61,28.52,28.53,205396.08479561823,14.6448,14.6653,14.6192,14.6243,205396.0848
2008-03-18 10:10:00,28.54,28.55,28.38,28.52,385536.0584237753,14.6294,14.6346,14.5474,14.6192,385536.0584
2008-03-18 10:15:00,28.53,28.55,28.34,28.53,213003.34719545592,14.6243,14.6346,14.5269,14.6243,213003.3472
2008-03-18 10:20:00,28.53,28.64,28.53,28.61,180849.9847854752,14.6243,14.6807,14.6243,14.6653,180849.9848
2008-03-18 10:25:00,28.6,28.79,28.6,28.77,312404.909220002,14.6602,14.7576,14.6602,14.7473,312404.9092
2008-03-18 10:30:00,28.76,28.8,28.71,28.77,264022.7203570342,14.7422,14.7627,14.7166,14.7473,264022.7204
2008-03-18 10:35:00,28.78,28.89,28.77,28.88,292220.3063190993,14.7524,14.8088,14.7473,14.8037,292220.3063
2008-03-18 10:40:00,28.88,28.9,28.74,28.74,193731.6157825337,14.8037,14.814,14.7319,14.7319,193731.6158
2008-03-18 10:45:00,28.73,28.8,28.7,28.74,142407.95212496197,14.7268,14.7627,14.7114,14.7319,142407.9521
2008-03-18 10:50:00,28.74,28.83,28.74,28.83,69378.23308651993,14.7319,14.7781,14.7319,14.7781,69378.2331
2008-03-18 10:55:00,28.84,28.87,28.79,28.8,69073.94259052642,14.7832,14.7986,14.7576,14.7627,69073.9426
2008-03-18 11:00:00,28.81,28.91,28.81,28.9,146059.43807688408,14.7678,14.8191,14.7678,14.814,146059.4381
2008-03-18 11:05:00,28.9,28.93,28.89,28.91,166244.0409777868,14.814,14.8293,14.8088,14.8191,166244.041
2008-03-18 11:10:00,28.92,28.98,28.91,28.98,194238.7666091896,14.8242,14.855,14.8191,14.855,194238.7666
2008-03-18 11:15:00,28.98,29.0,28.95,28.96,140277.9186530074,14.855,14.8652,14.8396,14.8447,140277.9187
2008-03-18 11:20:00,28.97,28.98,28.9,28.93,53047.97646820165,14.8498,14.855,14.814,14.8293,53047.9765
2008-03-18 11:25:00,28.93,28.95,28.92,28.93,49193.6301856172,14.8293,14.8396,14.8242,14.8293,49193.6302
2008-03-18 11:30:00,28.93,29.04,28.93,28.99,118876.15376813064,14.8293,14.8857,14.8293,14.8601,118876.1538
2008-03-18 11:35:00,28.98,29.0,28.96,28.97,59640.93721472766,14.855,14.8652,14.8447,14.8498,59640.9372
2008-03-18 11:40:00,28.96,28.99,28.95,28.96,87939.95334212395,14.8447,14.8601,14.8396,14.8447,87939.9533
2008-03-18 11:45:00,28.95,28.97,28.92,28.92,63698.14382797444,14.8396,14.8498,14.8242,14.8242,63698.1438
2008-03-18 11:50:00,28.92,28.95,28.91,28.93,86722.79135814992,14.8242,14.8396,14.8191,14.8293,86722.7914
2008-03-18 11:55:00,28.94,28.94,28.87,28.9,55888.02109747439,14.8345,14.8345,14.7986,14.814,55888.0211
2008-03-18 12:00:00,28.9,28.93,28.89,28.89,56598.032254792575,14.814,14.8293,14.8088,14.8088,56598.0323
2008-03-18 12:05:00,28.89,28.9,28.85,28.87,60452.378537377015,14.8088,14.814,14.7883,14.7986,60452.3785
2008-03-18 12:10:00,28.87,28.88,28.82,28.82,40876.3566284613,14.7986,14.8037,14.773,14.773,40876.3566
2008-03-18 12:15:00,28.82,28.86,28.81,28.83,57510.9037427731,14.773,14.7935,14.7678,14.7781,57510.9037
2008-03-18 12:20:00,28.82,28.84,28.75,28.76,66538.18845724719,14.773,14.7832,14.7371,14.7422,66538.1885
2008-03-18 12:25:00,28.75,28.78,28.73,28.77,55279.440105487374,14.7371,14.7524,14.7268,14.7473,55279.4401
2008-03-18 12:30:00,28.77,28.79,28.76,28.79,98792.98103255908,14.7473,14.7576,14.7422,14.7576,98792.981
2008-03-18 12:35:00,28.78,28.82,28.77,28.81,110863.17070696826,14.7524,14.773,14.7473,14.7678,110863.1707
2008-03-18 12:40:00,28.81,28.81,28.77,28.78,80738.41160361092,14.7678,14.7678,14.7473,14.7524,80738.4116
2008-03-18 12:45:00,28.78,28.8,28.76,28.79,59032.35622274064,14.7524,14.7627,14.7422,14.7576,59032.3562
2008-03-18 12:50:00,28.78,28.8,28.74,28.79,126077.69550664368,14.7524,14.7627,14.7319,14.7576,126077.6955
2008-03-18 12:55:00,28.79,28.8,28.76,28.78,63596.71366264327,14.7576,14.7627,14.7422,14.7524,63596.7137
2008-03-18 13:00:00,28.78,28.83,28.76,28.77,109848.86905365656,14.7524,14.7781,14.7422,14.7473,109848.8691
2008-03-18 13:05:00,28.77,28.8,28.77,28.79,47266.45704432498,14.7473,14.7627,14.7473,14.7576,47266.457
2008-03-18 13:10:00,28.79,28.81,28.78,28.79,65219.59630794198,14.7576,14.7678,14.7524,14.7576,65219.5963
2008-03-18 13:15:00,28.8,28.8,28.74,28.78,105690.2322750786,14.7627,14.7627,14.7319,14.7524,105690.2323
2008-03-18 13:20:00,28.78,28.86,28.77,28.85,132569.22608783853,14.7524,14.7935,14.7473,14.7883,132569.2261
2008-03-18 13:25:00,28.85,28.85,28.76,28.81,81144.13226493559,14.7883,14.7883,14.7422,14.7678,81144.1323
2008-03-18 13:30:00,28.81,28.84,28.78,28.8,97880.10954457856,14.7678,14.7832,14.7524,14.7627,97880.1095
2008-03-18 13:35:00,28.79,28.8,28.75,28.76,75362.61284105893,14.7576,14.7627,14.7371,14.7422,75362.6128
2008-03-18 13:40:00,28.77,28.77,28.68,28.73,94431.4839233188,14.7473,14.7473,14.7012,14.7268,94431.4839
2008-03-18 13:45:00,28.72,28.77,28.69,28.75,107008.8244243838,14.7217,14.7473,14.7063,14.7371,107008.8244
2008-03-18 13:50:00,28.75,28.78,28.7,28.7,102241.60665381885,14.7371,14.7524,14.7114,14.7114,102241.6067
2008-03-18 13:55:00,28.7,28.71,28.56,28.58,171822.7000710011,14.7114,14.7166,14.6397,14.6499,171822.7001
2008-03-18 14:00:00,28.59,28.64,28.57,28.57,261284.1058930926,14.6551,14.6807,14.6448,14.6448,261284.1059
2008-03-18 14:05:00,28.57,28.68,28.56,28.58,110051.7293843189,14.6448,14.7012,14.6397,14.6499,110051.7294
2008-03-18 14:10:00,28.59,28.66,28.36,28.36,102343.03681915002,14.6551,14.6909,14.5372,14.5372,102343.0368
2008-03-18 14:15:00,28.38,28.58,28.28,28.5,264428.44101835886,14.5474,14.6499,14.4962,14.6089,264428.441
2008-03-18 14:20:00,28.49,28.61,28.38,28.5,241708.0839841769,14.6038,14.6653,14.5474,14.6089,241708.084
2008-03-18 14:25:00,28.51,28.53,28.11,28.18,331372.3501369307,14.614,14.6243,14.409,14.4449,331372.3501
2008-03-18 14:30:00,28.17,28.18,27.88,27.92,267877.0666396186,14.4398,14.4449,14.2911,14.3116,267877.0666
2008-03-18 14:35:00,27.91,28.05,27.84,27.97,324982.249721067,14.3065,14.3783,14.2706,14.3372,324982.2497
2008-03-18 14:40:00,27.97,28.09,27.93,28.02,221117.7604219495,14.3372,14.3988,14.3167,14.3629,221117.7604
2008-03-18 14:45:00,28.03,28.26,28.01,28.13,178517.0909828583,14.368,14.4859,14.3578,14.4193,178517.091
2008-03-18 14:50:00,28.13,28.5,28.12,28.37,155492.44345268284,14.4193,14.6089,14.4141,14.5423,155492.4435
2008-03-18 14:55:00,28.38,28.41,28.17,28.17,255806.87696520943,14.5474,14.5628,14.4398,14.4398,255806.877
2008-03-18 15:00:00,28.18,28.33,28.09,28.32,311897.75839334616,14.4449,14.5218,14.3988,14.5167,311897.7584
2008-03-18 15:05:00,28.32,28.34,28.21,28.29,167562.633127092,14.5167,14.5269,14.4603,14.5013,167562.6331
2008-03-18 15:10:00,28.29,28.34,28.17,28.21,165026.87899381277,14.5013,14.5269,14.4398,14.4603,165026.879
2008-03-18 15:15:00,28.2,28.28,28.16,28.22,160462.52155391013,14.4551,14.4962,14.4346,14.4654,160462.5216
2008-03-18 15:20:00,28.22,28.32,28.17,28.23,138249.315346384,14.4654,14.5167,14.4398,14.4705,138249.3153
2008-03-18 15:25:00,28.24,28.26,28.09,28.21,136423.57237042295,14.4756,14.4859,14.3988,14.4603,136423.5724
2008-03-18 15:30:00,28.21,28.27,28.2,28.21,170504.10792169592,14.4603,14.491,14.4551,14.4603,170504.1079
2008-03-18 15:35:00,28.24,28.27,28.17,28.21,196368.8000811441,14.4756,14.491,14.4398,14.4603,196368.8001
2008-03-18 15:40:00,28.21,28.31,28.21,28.29,208743.2802515468,14.4603,14.5115,14.4603,14.5013,208743.2803
2008-03-18 15:45:00,28.29,28.31,28.21,28.24,238259.45836291712,14.5013,14.5115,14.4603,14.4756,238259.4584
2008-03-18 15:50:00,28.24,28.32,28.23,28.26,357034.1819657166,14.4756,14.5167,14.4705,14.4859,357034.182
2008-03-18 15:55:00,28.26,28.35,28.23,28.34,429455.3200121717,14.4859,14.532,14.4705,14.5269,429455.32
2008-03-19 09:30:00,28.55,28.68,28.3,28.56,141596.5108023126,14.6346,14.7012,14.5064,14.6397,141596.5108
2008-03-19 09:35:00,28.55,28.63,28.45,28.48,142509.38229029314,14.6346,14.6756,14.5833,14.5987,142509.3823
2008-03-19 09:40:00,28.5,28.57,28.44,28.46,272644.2844101836,14.6089,14.6448,14.5782,14.5884,272644.2844
2008-03-19 09:45:00,28.43,28.5,28.41,28.48,102748.7574804747,14.573,14.6089,14.5628,14.5987,102748.7575
2008-03-19 09:50:00,28.47,28.55,28.46,28.48,221929.20174459883,14.5935,14.6346,14.5884,14.5987,221929.2017
2008-03-19 09:55:00,28.47,28.48,28.28,28.36,124353.3826960138,14.5935,14.5987,14.4962,14.5372,124353.3827
2008-03-19 10:00:00,28.35,28.51,28.34,28.45,123744.80170402676,14.532,14.614,14.5269,14.5833,123744.8017
2008-03-19 10:05:00,28.44,28.49,28.31,28.36,70899.68556648747,14.5782,14.6038,14.5115,14.5372,70899.6856
2008-03-19 10:10:00,28.35,28.4,28.34,28.34,76275.48432903945,14.532,14.5577,14.5269,14.5269,76275.4843
2008-03-19 10:15:00,28.35,28.35,28.26,28.32,100314.43351252662,14.532,14.532,14.4859,14.5167,100314.4335
2008-03-19 10:20:00,28.31,28.38,28.3,28.37,205598.94512628057,14.5115,14.5474,14.5064,14.5423,205598.9451
2008-03-19 10:25:00,28.36,28.41,28.36,28.37,131554.92443452682,14.5372,14.5628,14.5372,14.5423,131554.9244
2008-03-19 10:30:00,28.38,28.38,28.18,28.26,92910.03144335124,14.5474,14.5474,14.4449,14.4859,92910.0314
2008-03-19 10:35:00,28.27,28.29,28.2,28.28,67146.7694492342,14.491,14.5013,14.4551,14.4962,67146.7694
2008-03-19 10:40:00,28.27,28.32,28.27,28.28,43614.97109240288,14.491,14.5167,14.491,14.4962,43614.9711
2008-03-19 10:45:00,28.28,28.32,28.25,28.32,98590.12070189674,14.4962,14.5167,14.4808,14.5167,98590.1207
2008-03-19 10:50:00,28.32,28.4,28.32,28.35,152550.9686580789,14.5167,14.5577,14.5167,14.532,152550.9687
2008-03-19 10:55:00,28.35,28.37,28.28,28.32,83984.17689420834,14.532,14.5423,14.4962,14.5167,83984.1769
2008-03-19 11:00:00,28.32,28.39,28.28,28.36,51323.66365757176,14.5167,14.5525,14.4962,14.5372,51323.6637
2008-03-19 11:05:00,28.36,28.37,28.32,28.34,91794.2996247084,14.5372,14.5423,14.5167,14.5269,91794.2996
2008-03-19 11:10:00,28.34,28.35,28.33,28.34,144436.55543158535,14.5269,14.532,14.5218,14.5269,144436.5554
2008-03-19 11:15:00,28.34,28.35,28.32,28.32,26067.55249011056,14.5269,14.532,14.5167,14.5167,26067.5525
2008-03-19 11:20:00,28.31,28.31,28.25,28.29,66233.89796125368,14.5115,14.5115,14.4808,14.5013,66233.898
2008-03-19 11:25:00,28.27,28.33,28.27,28.31,69783.95374784461,14.491,14.5218,14.491,14.5115,69783.9537
2008-03-19 11:30:00,28.3,28.31,28.23,28.3,101531.59549650064,14.5064,14.5115,14.4705,14.5064,101531.5955
2008-03-19 11:35:00,28.3,28.3,28.22,28.25,57308.04341211076,14.5064,14.5064,14.4654,14.4808,57308.0434
2008-03-19 11:40:00,28.25,28.3,28.25,28.27,33674.81488994827,14.4808,14.5064,14.4808,14.491,33674.8149
2008-03-19 11:45:00,28.27,28.27,28.15,28.17,49396.49051627954,14.491,14.491,14.4295,14.4398,49396.4905
2008-03-19 11:50:00,28.16,28.22,28.12,28.12,88852.82483010448,14.4346,14.4654,14.4141,14.4141,88852.8248
2008-03-19 11:55:00,28.15,28.16,28.08,28.08,75362.61284105893,14.4295,14.4346,14.3936,14.3936,75362.6128
2008-03-19 12:00:00,28.07,28.12,28.01,28.02,43412.11076174054,14.3885,14.4141,14.3578,14.3629,43412.1108
2008-03-19 12:05:00,28.02,28.08,28.0,28.08,29211.88761537681,14.3629,14.3936,14.3526,14.3936,29211.8876
2008-03-19 12:10:00,28.08,28.11,28.0,28.0,62683.84217466274,14.3936,14.409,14.3526,14.3526,62683.8422
2008-03-19 12:15:00,27.99,28.04,27.97,28.0,49802.21117760422,14.3475,14.3731,14.3372,14.3526,49802.2112
2008-03-19 12:20:00,28.0,28.01,27.93,27.93,40977.78679379248,14.3526,14.3578,14.3167,14.3167,40977.7868
2008-03-19 12:25:00,27.93,27.96,27.88,27.91,49092.20002028604,14.3167,14.3321,14.2911,14.3065,49092.2
2008-03-19 12:30:00,27.91,27.93,27.9,27.9,28501.87645805863,14.3065,14.3167,14.3014,14.3014,28501.8765
2008-03-19 12:35:00,27.9,27.91,27.82,27.84,71102.54589714982,14.3014,14.3065,14.2604,14.2706,71102.5459
2008-03-19 12:40:00,27.85,27.86,27.69,27.72,93417.1822700071,14.2757,14.2809,14.1937,14.2091,93417.1823
2008-03-19 12:45:00,27.73,27.83,27.73,27.8,140075.05832234505,14.2142,14.2655,14.2142,14.2501,140075.0583
2008-03-19 12:50:00,27.81,27.82,27.78,27.8,92504.31078202656,14.2552,14.2604,14.2399,14.2501,92504.3108
2008-03-19 12:55:00,27.79,27.81,27.78,27.78,53656.55746018866,14.245,14.2552,14.2399,14.2399,53656.5575
2008-03-19 13:00:00,27.79,27.83,27.73,27.81,52337.965310883454,14.245,14.2655,14.2142,14.2552,52337.9653
2008-03-19 13:05:00,27.81,27.84,27.77,27.78,89055.6851607668,14.2552,14.2706,14.2347,14.2399,89055.6852
2008-03-19 13:10:00,27.78,27.8,27.72,27.78,66436.75829191602,14.2399,14.2501,14.2091,14.2399,66436.7583
2008-03-19 13:15:00,27.78,27.81,27.74,27.79,53149.40663353281,14.2399,14.2552,14.2194,14.245,53149.4066
2008-03-19 13:20:00,27.79,27.81,27.71,27.71,71406.83639314333,14.245,14.2552,14.204,14.204,71406.8364
2008-03-19 13:25:00,27.71,27.72,27.58,27.65,104675.93062176692,14.204,14.2091,14.1373,14.1732,104675.9306
2008-03-19 13:30:00,27.64,27.68,27.56,27.59,107718.835581702,14.1681,14.1886,14.1271,14.1425,107718.8356
2008-03-19 13:35:00,27.59,27.59,27.41,27.52,226087.8385231768,14.1425,14.1425,14.0502,14.1066,226087.8385
2008-03-19 13:40:00,27.52,27.67,27.48,27.65,127802.00831727356,14.1066,14.1835,14.0861,14.1732,127802.0083
2008-03-19 13:45:00,27.66,27.67,27.62,27.62,109950.29921898773,14.1783,14.1835,14.1578,14.1578,109950.2992
2008-03-19 13:50:00,27.64,27.64,27.46,27.5,118470.43310680595,14.1681,14.1681,14.0758,14.0963,118470.4331
2008-03-19 13:55:00,27.51,27.63,27.49,27.57,114920.37732021503,14.1015,14.163,14.0912,14.1322,114920.3773
2008-03-19 14:00:00,27.57,27.59,27.51,27.51,189775.83933461813,14.1322,14.1425,14.1015,14.1015,189775.8393
2008-03-19 14:05:00,27.51,27.58,27.45,27.58,96662.94756060452,14.1015,14.1373,14.0707,14.1373,96662.9476
2008-03-19 14:10:00,27.57,27.62,27.55,27.61,140683.63931433207,14.1322,14.1578,14.122,14.1527,140683.6393
2008-03-19 14:15:00,27.61,27.62,27.49,27.56,160462.52155391013,14.1527,14.1578,14.0912,14.1271,160462.5216
2008-03-19 14:20:00,27.55,27.62,27.55,27.59,84795.61821685769,14.122,14.1578,14.122,14.1425,84795.6182
2008-03-19 14:25:00,27.59,27.61,27.51,27.54,55482.30043614971,14.1425,14.1527,14.1015,14.1168,55482.3004
2008-03-19 14:30:00,27.55,27.58,27.52,27.53,75869.76366771478,14.122,14.1373,14.1066,14.1117,75869.7637
2008-03-19 14:35:00,27.52,27.57,27.38,27.43,65929.60746526017,14.1066,14.1322,14.0348,14.0604,65929.6075
2008-03-19 14:40:00,27.42,27.52,27.39,27.5,92910.03144335124,14.0553,14.1066,14.0399,14.0963,92910.0314
2008-03-19 14:45:00,27.5,27.58,27.5,27.52,75869.76366771478,14.0963,14.1373,14.0963,14.1066,75869.7637
2008-03-19 14:50:00,27.53,27.59,27.53,27.58,104574.50045643577,14.1117,14.1425,14.1117,14.1373,104574.5005
2008-03-19 14:55:00,27.58,27.62,27.55,27.61,142002.2314636373,14.1373,14.1578,14.122,14.1527,142002.2315
2008-03-19 15:00:00,27.61,27.63,27.55,27.6,75058.32234506542,14.1527,14.163,14.122,14.1476,75058.3223
2008-03-19 15:05:00,27.6,27.64,27.58,27.62,170706.96825235826,14.1476,14.1681,14.1373,14.1578,170706.9683
2008-03-19 15:10:00,27.62,27.64,27.55,27.57,73131.1492037732,14.1578,14.1681,14.122,14.1322,73131.1492
2008-03-19 15:15:00,27.56,27.58,27.5,27.5,102647.32731514351,14.1271,14.1373,14.0963,14.0963,102647.3273
2008-03-19 15:20:00,27.51,27.54,27.38,27.39,118876.15376813064,14.1015,14.1168,14.0348,14.0399,118876.1538
2008-03-19 15:25:00,27.39,27.41,27.34,27.39,100314.43351252662,14.0399,14.0502,14.0143,14.0399,100314.4335
2008-03-19 15:30:00,27.4,27.48,27.35,27.35,160766.81204990364,14.0451,14.0861,14.0194,14.0194,160766.812
2008-03-19 15:35:00,27.35,27.36,27.18,27.18,235520.84389897555,14.0194,14.0246,13.9323,13.9323,235520.8439
2008-03-19 15:40:00,27.18,27.33,27.16,27.22,448929.9117557562,13.9323,14.0092,13.922,13.9528,448929.9118
2008-03-19 15:45:00,27.21,27.28,27.18,27.2,253372.55299726137,13.9477,13.9836,13.9323,13.9426,253372.553
2008-03-19 15:50:00,27.2,27.27,27.12,27.14,487777.6650775941,13.9426,13.9784,13.9015,13.9118,487777.6651
2008-03-19 15:55:00,27.14,27.26,27.05,27.07,682625.0126787707,13.9118,13.9733,13.8657,13.8759,682625.0127
2008-03-20 09:30:00,27.18,27.18,26.87,27.01,764783.4465970179,13.9323,13.9323,13.7734,13.8452,764783.4466
2008-03-20 09:35:00,27.01,27.04,26.72,26.72,110356.0198803124,13.8452,13.8605,13.6965,13.6965,110356.0199
2008-03-20 09:40:00,26.73,26.75,26.59,26.6,177807.0798255401,13.7016,13.7119,13.6299,13.635,177807.0798
2008-03-20 09:45:00,26.6,26.69,26.59,26.61,174257.0240389492,13.635,13.6811,13.6299,13.6401,174257.024
2008-03-20 09:50:00,26.6,26.69,26.56,26.63,190181.5599959428,13.635,13.6811,13.6145,13.6504,190181.56
2008-03-20 09:55:00,26.62,26.65,26.6,26.62,128207.72897859824,13.6452,13.6606,13.635,13.6452,128207.729
2008-03-20 10:00:00,26.62,26.8,26.59,26.71,279642.9658180343,13.6452,13.7375,13.6299,13.6914,279642.9658
2008-03-20 10:05:00,26.72,26.72,26.58,26.63,128106.29881326709,13.6965,13.6965,13.6247,13.6504,128106.2988
2008-03-20 10:10:00,26.63,26.76,26.56,26.76,710619.7383101735,13.6504,13.717,13.6145,13.717,710619.7383
2008-03-20 10:15:00,26.76,26.78,26.65,26.74,244243.8381174561,13.717,13.7273,13.6606,13.7068,244243.8381
2008-03-20 10:20:00,26.75,26.81,26.73,26.75,158129.62775129324,13.7119,13.7426,13.7016,13.7119,158129.6278
2008-03-20 10:25:00,26.75,26.75,26.65,26.72,143117.96328228014,13.7119,13.7119,13.6606,13.6965,143117.9633
2008-03-20 10:30:00,26.72,26.72,26.67,26.67,150218.074855462,13.6965,13.6965,13.6709,13.6709,150218.0749
2008-03-20 10:35:00,26.68,26.68,26.58,26.61,145755.14758089057,13.676,13.676,13.6247,13.6401,145755.1476
2008-03-20 10:40:00,26.61,26.65,26.52,26.62,99705.8525205396,13.6401,13.6606,13.594,13.6452,99705.8525
2008-03-20 10:45:00,26.62,26.63,26.57,26.61,101633.02566183182,13.6452,13.6504,13.6196,13.6401,101633.0257
2008-03-20 10:50:00,26.61,26.63,26.59,26.62,132772.08641850087,13.6401,13.6504,13.6299,13.6452,132772.0864
2008-03-20 10:55:00,26.61,26.62,26.59,26.62,72319.70788112385,13.6401,13.6452,13.6299,13.6452,72319.7079
2008-03-20 11:00:00,26.62,26.63,26.54,26.54,55178.00994015621,13.6452,13.6504,13.6042,13.6042,55178.0099
2008-03-20 11:05:00,26.54,26.61,26.51,26.61,62886.70250532508,13.6042,13.6401,13.5889,13.6401,62886.7025
2008-03-20 11:10:00,26.6,26.61,26.56,26.58,76985.49548635764,13.635,13.6401,13.6145,13.6247,76985.4955
2008-03-20 11:15:00,26.59,26.64,26.58,26.62,104473.07029110458,13.6299,13.6555,13.6247,13.6452,104473.0703
2008-03-20 11:20:00,26.62,26.63,26.58,26.62,108530.27690435135,13.6452,13.6504,13.6247,13.6452,108530.2769
2008-03-20 11:25:00,26.62,26.63,26.59,26.61,42397.809108428846,13.6452,13.6504,13.6299,13.6401,42397.8091
2008-03-20 11:30:00,26.61,26.63,26.61,26.61,47469.31737498733,13.6401,13.6504,13.6401,13.6401,47469.3174
2008-03-20 11:35:00,26.62,26.62,26.59,26.6,69682.52358251344,13.6452,13.6452,13.6299,13.635,69682.5236
2008-03-20 11:40:00,26.61,26.63,26.6,26.62,44223.5520843899,13.6401,13.6504,13.635,13.6452,44223.5521
2008-03-20 11:45:00,26.62,26.62,26.51,26.53,178212.80048686478,13.6452,13.6452,13.5889,13.5991,178212.8005
2008-03-20 11:50:00,26.52,26.62,26.52,26.62,100111.57318186428,13.594,13.6452,13.594,13.6452,100111.5732
2008-03-20 11:55:00,26.61,26.62,26.59,26.59,51120.80332690942,13.6401,13.6452,13.6299,13.6299,51120.8033
2008-03-20 12:00:00,26.59,26.67,26.59,26.62,111978.90252561112,13.6299,13.6709,13.6299,13.6452,111978.9025
2008-03-20 12:05:00,26.61,26.64,26.59,26.61,158028.19758596207,13.6401,13.6555,13.6299,13.6401,158028.1976
2008-03-20 12:10:00,26.6,26.63,26.59,26.61,59032.35622274064,13.635,13.6504,13.6299,13.6401,59032.3562
2008-03-20 12:15:00,26.62,26.63,26.6,26.61,83071.30540622781,13.6452,13.6504,13.635,13.6401,83071.3054
2008-03-20 12:20:00,26.6,26.61,26.54,26.56,40064.91530581195,13.635,13.6401,13.6042,13.6145,40064.9153
2008-03-20 12:25:00,26.56,26.63,26.55,26.59,64915.30581194847,13.6145,13.6504,13.6094,13.6299,64915.3058
2008-03-20 12:30:00,26.6,26.63,26.6,26.61,74551.17151840958,13.635,13.6504,13.635,13.6401,74551.1715
2008-03-20 12:35:00,26.61,26.62,26.58,26.6,38036.31199918856,13.6401,13.6452,13.6247,13.635,38036.312
2008-03-20 12:40:00,26.61,26.61,26.5,26.5,144335.12526625418,13.6401,13.6401,13.5837,13.5837,144335.1253
2008-03-20 12:45:00,26.51,26.53,26.42,26.45,147276.6000608581,13.5889,13.5991,13.5427,13.5581,147276.6001
2008-03-20 12:50:00,26.46,26.48,26.43,26.46,103560.19880312405,13.5632,13.5735,13.5479,13.5632,103560.1988
2008-03-20 12:55:00,26.46,26.46,26.38,26.38,178517.0909828583,13.5632,13.5632,13.5222,13.5222,178517.091
2008-03-20 13:00:00,26.38,26.42,26.37,26.42,86114.2103661629,13.5222,13.5427,13.5171,13.5427,86114.2104
2008-03-20 13:05:00,26.42,26.47,26.4,26.41,76174.0541637083,13.5427,13.5684,13.5325,13.5376,76174.0542
2008-03-20 13:10:00,26.41,26.42,26.39,26.41,44730.702911045744,13.5376,13.5427,13.5273,13.5376,44730.7029
2008-03-20 13:15:00,26.4,26.44,26.4,26.42,63596.71366264327,13.5325,13.553,13.5325,13.5427,63596.7137
2008-03-20 13:20:00,26.43,26.51,26.41,26.5,49193.6301856172,13.5479,13.5889,13.5376,13.5837,49193.6302
2008-03-20 13:25:00,26.5,26.53,26.49,26.5,74449.74135307841,13.5837,13.5991,13.5786,13.5837,74449.7414
2008-03-20 13:30:00,26.5,26.53,26.47,26.47,131149.20377320214,13.5837,13.5991,13.5684,13.5684,131149.2038
2008-03-20 13:35:00,26.47,26.49,26.42,26.42,91997.15995537072,13.5684,13.5786,13.5427,13.5427,91997.16
2008-03-20 13:40:00,26.42,26.43,26.38,26.4,61973.83101734456,13.5427,13.5479,13.5222,13.5325,61973.831
2008-03-20 13:45:00,26.4,26.45,26.4,26.41,191601.5823105792,13.5325,13.5581,13.5325,13.5376,191601.5823
2008-03-20 13:50:00,26.43,26.44,26.4,26.42,177502.78932954662,13.5479,13.553,13.5325,13.5427,177502.7893
2008-03-20 13:55:00,26.43,26.46,26.4,26.43,173039.86205497515,13.5479,13.5632,13.5325,13.5479,173039.8621
2008-03-20 14:00:00,26.43,26.46,26.4,26.41,167765.49345775435,13.5479,13.5632,13.5325,13.5376,167765.4935
2008-03-20 14:05:00,26.41,26.47,26.4,26.42,146972.30956486458,13.5376,13.5684,13.5325,13.5427,146972.3096
2008-03-20 14:10:00,26.42,26.46,26.4,26.43,130743.48311187747,13.5427,13.5632,13.5325,13.5479,130743.4831
2008-03-20 14:15:00,26.42,26.43,26.37,26.39,201744.5988436961,13.5427,13.5479,13.5171,13.5273,201744.5988
2008-03-20 14:20:00,26.39,26.44,26.38,26.4,78608.37813165635,13.5273,13.553,13.5222,13.5325,78608.3781
2008-03-20 14:25:00,26.41,26.44,26.4,26.41,425803.8340602495,13.5376,13.553,13.5325,13.5376,425803.8341
2008-03-20 14:30:00,26.41,26.45,26.41,26.43,182878.5880920986,13.5376,13.5581,13.5376,13.5479,182878.5881
2008-03-20 14:35:00,26.43,26.45,26.4,26.42,168982.65544172836,13.5479,13.5581,13.5325,13.5427,168982.6554
2008-03-20 14:40:00,26.41,26.42,26.37,26.39,73334.00953443554,13.5376,13.5427,13.5171,13.5273,73334.0095
2008-03-20 14:45:00,26.39,26.44,26.38,26.42,831727.3557155898,13.5273,13.553,13.5222,13.5427,831727.3557
2008-03-20 14:50:00,26.43,26.44,26.39,26.43,138756.46617303987,13.5479,13.553,13.5273,13.5479,138756.4662
2008-03-20 14:55:00,26.42,26.44,26.4,26.42,120194.74591743584,13.5427,13.553,13.5325,13.5427,120194.7459
2008-03-20 15:00:00,26.43,26.51,26.42,26.5,105690.2322750786,13.5479,13.5889,13.5427,13.5837,105690.2323
2008-03-20 15:05:00,26.5,26.51,26.48,26.5,120194.74591743584,13.5837,13.5889,13.5735,13.5837,120194.7459
2008-03-20 15:10:00,26.5,26.57,26.5,26.56,142712.24262095548,13.5837,13.6196,13.5837,13.6145,142712.2426
2008-03-20 15:15:00,26.56,26.6,26.54,26.56,165026.87899381277,13.6145,13.635,13.6042,13.6145,165026.879
2008-03-20 15:20:00,26.56,26.62,26.55,26.57,154579.5719647023,13.6145,13.6452,13.6094,13.6196,154579.572
2008-03-20 15:25:00,26.57,26.57,26.48,26.49,148798.05254082565,13.6196,13.6196,13.5735,13.5786,148798.0525
2008-03-20 15:30:00,26.48,26.54,26.48,26.5,190181.5599959428,13.5735,13.6042,13.5735,13.5837,190181.56
2008-03-20 15:35:00,26.5,26.53,26.39,26.4,166649.76163911147,13.5837,13.5991,13.5273,13.5325,166649.7616
2008-03-20 15:40:00,26.4,26.43,26.28,26.28,1029820.468607364,13.5325,13.5479,13.471,13.471,1029820.4686
2008-03-20 15:45:00,26.28,26.29,26.22,26.23,568110.3560198803,13.471,13.4761,13.4402,13.4453,568110.356
2008-03-20 15:50:00,26.23,26.32,26.22,26.31,471650.2687899381,13.4453,13.4915,13.4402,13.4863,471650.2688
2008-03-20 15:55:00,26.3,27.05,26.28,26.3,606248.0981844,13.4812,13.8657,13.471,13.4812,606248.0982
2008-03-24 09:30:00,26.64,26.67,26.56,26.64,187645.80586266355,13.6555,13.6709,13.6145,13.6555,187645.8059
2008-03-24 09:35:00,26.62,26.73,26.61,26.65,166751.19180444264,13.6452,13.7016,13.6401,13.6606,166751.1918
2008-03-24 09:40:00,26.64,26.72,26.54,26.6,652094.5329140887,13.6555,13.6965,13.6042,13.635,652094.5329
2008-03-24 09:45:00,26.59,26.65,26.59,26.64,161781.11370321535,13.6299,13.6606,13.6299,13.6555,161781.1137
2008-03-24 09:50:00,26.64,26.67,26.59,26.63,187950.09635865703,13.6555,13.6709,13.6299,13.6504,187950.0964
2008-03-24 09:55:00,26.63,26.65,26.62,26.62,132772.08641850087,13.6504,13.6606,13.6452,13.6452,132772.0864
2008-03-24 10:00:00,26.63,26.68,26.62,26.66,318997.86996652803,13.6504,13.676,13.6452,13.6657,318997.87
2008-03-24 10:05:00,26.66,26.69,26.64,26.64,257936.910437164,13.6657,13.6811,13.6555,13.6555,257936.9104
2008-03-24 10:10:00,26.63,26.66,26.61,26.62,260979.8153970991,13.6504,13.6657,13.6401,13.6452,260979.8154
2008-03-24 10:15:00,26.62,26.68,26.6,26.66,188660.10751597525,13.6452,13.676,13.635,13.6657,188660.1075
2008-03-24 10:20:00,26.67,26.67,26.63,26.66,182168.5769347804,13.6709,13.6709,13.6504,13.6657,182168.5769
2008-03-24 10:25:00,26.66,26.67,26.6,26.61,144335.12526625418,13.6657,13.6709,13.635,13.6401,144335.1253
2008-03-24 10:30:00,26.61,26.65,26.61,26.62,209656.15173952733,13.6401,13.6606,13.6401,13.6452,209656.1517
2008-03-24 10:35:00,26.62,26.63,26.61,26.62,128613.44963992292,13.6452,13.6504,13.6401,13.6452,128613.4496
2008-03-24 10:40:00,26.62,26.62,26.61,26.62,124759.10335733848,13.6452,13.6452,13.6401,13.6452,124759.1034
2008-03-24 10:45:00,26.62,26.63,26.61,26.62,215234.81083274167,13.6452,13.6504,13.6401,13.6452,215234.8108
2008-03-24 10:50:00,26.62,26.62,26.61,26.62,163911.1471751699,13.6452,13.6452,13.6401,13.6452,163911.1472
2008-03-24 10:55:00,26.62,26.62,26.61,26.62,199614.5653717416,13.6452,13.6452,13.6401,13.6452,199614.5654
2008-03-24 11:00:00,26.62,26.62,26.59,26.59,64915.30581194847,13.6452,13.6452,13.6299,13.6299,64915.3058
2008-03-24 11:05:00,26.59,26.61,26.57,26.61,172735.57155898164,13.6299,13.6401,13.6196,13.6401,172735.5716
2008-03-24 11:10:00,26.6,26.62,26.52,26.56,228217.8719951313,13.635,13.6452,13.594,13.6145,228217.872
2008-03-24 11:15:00,26.56,26.57,26.5,26.51,127091.99715995535,13.6145,13.6196,13.5837,13.5889,127091.9972
2008-03-24 11:20:00,26.51,26.52,26.42,26.44,148595.1922101633,13.5889,13.594,13.5427,13.553,148595.1922
2008-03-24 11:25:00,26.44,26.46,26.41,26.42,78101.2273050005,13.553,13.5632,13.5376,13.5427,78101.2273
2008-03-24 11:30:00,26.42,26.48,26.41,26.41,281570.1389593265,13.5427,13.5735,13.5376,13.5376,281570.139
2008-03-24 11:35:00,26.42,26.49,26.41,26.48,166852.6219697738,13.5427,13.5786,13.5376,13.5735,166852.622
2008-03-24 11:40:00,26.48,26.49,26.42,26.43,328633.7356729892,13.5735,13.5786,13.5427,13.5479,328633.7357
2008-03-24 11:45:00,26.43,26.45,26.38,26.41,83679.88639821483,13.5479,13.5581,13.5222,13.5376,83679.8864
2008-03-24 11:50:00,26.41,26.43,26.38,26.41,112283.19302160465,13.5376,13.5479,13.5222,13.5376,112283.193
2008-03-24 11:55:00,26.42,26.46,26.4,26.46,113906.07566690334,13.5427,13.5632,13.5325,13.5632,113906.0757
2008-03-24 12:00:00,26.46,26.49,26.41,26.48,64611.015315954966,13.5632,13.5786,13.5376,13.5735,64611.0153
2008-03-24 12:05:00,26.49,26.56,26.49,26.56,77594.07647834466,13.5786,13.6145,13.5786,13.6145,77594.0765
2008-03-24 12:10:00,26.56,26.61,26.55,26.58,106704.5339283903,13.6145,13.6401,13.6094,13.6247,106704.5339
2008-03-24 12:15:00,26.59,26.67,26.58,26.65,163911.1471751699,13.6299,13.6709,13.6247,13.6606,163911.1472
2008-03-24 12:20:00,26.65,26.69,26.65,26.69,102850.18764580588,13.6606,13.6811,13.6606,13.6811,102850.1876
2008-03-24 12:25:00,26.69,26.72,26.66,26.68,176691.34800689726,13.6811,13.6965,13.6657,13.676,176691.348
2008-03-24 12:30:00,26.68,26.72,26.66,26.66,169895.5269297089,13.676,13.6965,13.6657,13.6657,169895.5269
2008-03-24 12:35:00,26.66,26.8,26.64,26.8,79926.97028096156,13.6657,13.7375,13.6555,13.7375,79926.9703
2008-03-24 12:40:00,26.8,26.89,26.79,26.89,116036.1091388579,13.7375,13.7836,13.7324,13.7836,116036.1091
2008-03-24 12:45:00,26.9,26.91,26.87,26.88,126077.69550664368,13.7888,13.7939,13.7734,13.7785,126077.6955
2008-03-24 12:50:00,26.88,26.89,26.71,26.77,228725.0228217872,13.7785,13.7836,13.6914,13.7221,228725.0228
2008-03-24 12:55:00,26.76,26.82,26.76,26.79,66639.61862257836,13.717,13.7478,13.717,13.7324,66639.6186
2008-03-24 13:00:00,26.79,26.82,26.78,26.8,147885.18105284512,13.7324,13.7478,13.7273,13.7375,147885.1811
2008-03-24 13:05:00,26.8,26.81,26.79,26.79,59742.36738005883,13.7375,13.7426,13.7324,13.7324,59742.3674
2008-03-24 13:10:00,26.8,26.82,26.79,26.81,72623.99837711736,13.7375,13.7478,13.7324,13.7426,72623.9984
2008-03-24 13:15:00,26.82,26.87,26.81,26.87,91084.2884673902,13.7478,13.7734,13.7426,13.7734,91084.2885
2008-03-24 13:20:00,26.86,26.87,26.74,26.75,192413.02363322853,13.7683,13.7734,13.7068,13.7119,192413.0236
2008-03-24 13:25:00,26.75,26.78,26.74,26.77,150725.22568211786,13.7119,13.7273,13.7068,13.7221,150725.2257
2008-03-24 13:30:00,26.77,26.81,26.76,26.81,66741.04878790953,13.7221,13.7426,13.717,13.7426,66741.0488
2008-03-24 13:35:00,26.8,26.81,26.76,26.76,52135.10498022112,13.7375,13.7426,13.717,13.717,52135.105
2008-03-24 13:40:00,26.75,26.77,26.73,26.73,43310.68059640937,13.7119,13.7221,13.7016,13.7016,43310.6806
2008-03-24 13:45:00,26.73,26.76,26.68,26.68,108834.56740034488,13.7016,13.717,13.676,13.676,108834.5674
2008-03-24 13:50:00,26.68,26.69,26.58,26.58,88649.96449944214,13.676,13.6811,13.6247,13.6247,88649.9645
2008-03-24 13:55:00,26.58,26.64,26.57,26.62,68465.3615985394,13.6247,13.6555,13.6196,13.6452,68465.3616
2008-03-24 14:00:00,26.62,26.62,26.56,26.61,101024.44466984482,13.6452,13.6452,13.6145,13.6401,101024.4447
2008-03-24 14:05:00,26.61,26.63,26.61,26.62,25154.68100213004,13.6401,13.6504,13.6401,13.6452,25154.681
2008-03-24 14:10:00,26.62,26.63,26.61,26.62,48889.339689623695,13.6452,13.6504,13.6401,13.6452,48889.3397
2008-03-24 14:15:00,26.62,26.64,26.61,26.64,86824.22152348109,13.6452,13.6555,13.6401,13.6555,86824.2215
2008-03-24 14:20:00,26.63,26.63,26.61,26.62,85201.33887818237,13.6504,13.6504,13.6401,13.6452,85201.3389
2008-03-24 14:25:00,26.62,26.63,26.61,26.62,77594.07647834466,13.6452,13.6504,13.6401,13.6452,77594.0765
2008-03-24 14:30:00,26.62,26.62,26.6,26.62,81346.99259559793,13.6452,13.6452,13.635,13.6452,81346.9926
2008-03-24 14:35:00,26.61,26.62,26.57,26.61,86824.22152348109,13.6401,13.6452,13.6196,13.6401,86824.2215
2008-03-24 14:40:00,26.61,26.62,26.6,26.62,40166.34547114312,13.6401,13.6452,13.635,13.6452,40166.3455
2008-03-24 14:45:00,26.62,26.62,26.57,26.59,60249.518206714674,13.6452,13.6452,13.6196,13.6299,60249.5182
2008-03-24 14:50:00,26.6,26.62,26.59,26.6,59742.36738005883,13.635,13.6452,13.6299,13.635,59742.3674
2008-03-24 14:55:00,26.6,26.62,26.57,26.6,174358.45420428037,13.635,13.6452,13.6196,13.635,174358.4542
2008-03-24 15:00:00,26.6,26.62,26.57,26.6,149305.2033674815,13.635,13.6452,13.6196,13.635,149305.2034
2008-03-24 15:05:00,26.59,26.62,26.57,26.59,183588.5992494168,13.6299,13.6452,13.6196,13.6299,183588.5992
2008-03-24 15:10:00,26.59,26.63,26.59,26.61,190891.57115326097,13.6299,13.6504,13.6299,13.6401,190891.5712
2008-03-24 15:15:00,26.6,26.62,26.6,26.6,140176.48848767622,13.635,13.6452,13.635,13.635,140176.4885
2008-03-24 15:20:00,26.61,26.62,26.58,26.59,156101.02444466983,13.6401,13.6452,13.6247,13.6299,156101.0244
2008-03-24 15:25:00,26.59,26.62,26.56,26.59,457754.3361395679,13.6299,13.6452,13.6145,13.6299,457754.3361
2008-03-24 15:30:00,26.6,26.65,26.59,26.6,509483.7204584644,13.635,13.6606,13.6299,13.635,509483.7205
2008-03-24 15:35:00,26.6,26.61,26.57,26.61,205294.65463028703,13.635,13.6401,13.6196,13.6401,205294.6546
2008-03-24 15:40:00,26.61,26.62,26.6,26.6,262196.9773810731,13.6401,13.6452,13.635,13.635,262196.9774
2008-03-24 15:45:00,26.6,26.61,26.56,26.57,421239.4766203469,13.635,13.6401,13.6145,13.6196,421239.4766
2008-03-24 15:50:00,26.57,26.6,26.54,26.6,557358.7584947763,13.6196,13.635,13.6042,13.635,557358.7585
2008-03-24 15:55:00,26.6,26.64,26.58,26.61,322243.6352571255,13.635,13.6555,13.6247,13.6401,322243.6353
2008-03-25 09:30:00,26.65,26.74,26.59,26.63,116847.55046150726,13.6606,13.7068,13.6299,13.6504,116847.5505
2008-03-25 09:35:00,26.62,26.69,26.59,26.65,120397.60624809818,13.6452,13.6811,13.6299,13.6606,120397.6062
2008-03-25 09:40:00,26.65,26.84,26.65,26.74,227812.1513338067,13.6606,13.758,13.6606,13.7068,227812.1513
2008-03-25 09:45:00,26.74,26.83,26.73,26.75,167968.3537884167,13.7068,13.7529,13.7016,13.7119,167968.3538
2008-03-25 09:50:00,26.74,26.75,26.6,26.62,187442.9455320012,13.7068,13.7119,13.635,13.6452,187442.9455
2008-03-25 09:55:00,26.62,26.64,26.58,26.59,121513.33806674104,13.6452,13.6555,13.6247,13.6299,121513.3381
2008-03-25 10:00:00,26.59,26.62,26.55,26.61,224262.0955472157,13.6299,13.6452,13.6094,13.6401,224262.0955
2008-03-25 10:05:00,26.61,26.62,26.54,26.61,162085.40419920883,13.6401,13.6452,13.6042,13.6401,162085.4042
2008-03-25 10:10:00,26.61,26.67,26.6,26.62,127091.99715995535,13.6401,13.6709,13.635,13.6452,127091.9972
2008-03-25 10:15:00,26.62,26.65,26.58,26.6,103965.91946444871,13.6452,13.6606,13.6247,13.635,103965.9195
2008-03-25 10:20:00,26.6,26.63,26.58,26.6,189065.8281773,13.635,13.6504,13.6247,13.635,189065.8282
2008-03-25 10:25:00,26.59,26.62,26.59,26.6,90881.42813672786,13.6299,13.6452,13.6299,13.635,90881.4281
2008-03-25 10:30:00,26.6,26.62,26.52,26.53,117456.13145349426,13.635,13.6452,13.594,13.5991,117456.1315
2008-03-25 10:35:00,26.54,26.55,26.51,26.53,72319.70788112385,13.6042,13.6094,13.5889,13.5991,72319.7079
2008-03-25 10:40:00,26.53,26.61,26.53,26.6,121209.04757074754,13.5991,13.6401,13.5991,13.635,121209.0476
2008-03-25 10:45:00,26.6,26.62,26.58,26.62,98995.84136322142,13.635,13.6452,13.6247,13.6452,98995.8414
2008-03-25 10:50:00,26.62,26.62,26.59,26.6,110761.74054163707,13.6452,13.6452,13.6299,13.635,110761.7405
2008-03-25 10:55:00,26.6,26.63,26.58,26.62,86722.79135814992,13.635,13.6504,13.6247,13.6452,86722.7914
2008-03-25 11:00:00,26.62,26.62,26.59,26.61,156912.4657673192,13.6452,13.6452,13.6299,13.6401,156912.4658
2008-03-25 11:05:00,26.62,26.64,26.6,26.61,278121.51333806675,13.6452,13.6555,13.635,13.6401,278121.5133
2008-03-25 11:10:00,26.61,26.63,26.6,26.62,393549.0414849376,13.6401,13.6504,13.635,13.6452,393549.0415
2008-03-25 11:15:00,26.62,26.63,26.6,26.62,118977.5839334618,13.6452,13.6504,13.635,13.6452,118977.5839
2008-03-25 11:20:00,26.62,26.63,26.61,26.62,338168.17121411907,13.6452,13.6504,13.6401,13.6452,338168.1712
2008-03-25 11:25:00,26.62,26.64,26.61,26.64,78202.65747033167,13.6452,13.6555,13.6401,13.6555,78202.6575
2008-03-25 11:30:00,26.63,26.68,26.62,26.67,97170.09838726035,13.6504,13.676,13.6452,13.6709,97170.0984
2008-03-25 11:35:00,26.67,26.72,26.64,26.65,104168.77979511108,13.6709,13.6965,13.6555,13.6606,104168.7798
2008-03-25 11:40:00,26.65,26.69,26.65,26.69,84998.47854752003,13.6606,13.6811,13.6606,13.6811,84998.4785
2008-03-25 11:45:00,26.69,26.69,26.66,26.68,38746.32315650675,13.6811,13.6811,13.6657,13.676,38746.3232
2008-03-25 11:50:00,26.68,26.74,26.67,26.72,153058.11948473475,13.676,13.7068,13.6709,13.6965,153058.1195
2008-03-25 11:55:00,26.72,26.73,26.67,26.68,96460.0872299422,13.6965,13.7016,13.6709,13.676,96460.0872
2008-03-25 12:00:00,26.67,26.68,26.62,26.63,125367.68434932549,13.6709,13.676,13.6452,13.6504,125367.6843
2008-03-25 12:05:00,26.62,26.65,26.6,26.62,144132.26493559184,13.6452,13.6606,13.635,13.6452,144132.2649
2008-03-25 12:10:00,26.62,26.66,26.62,26.62,66132.46779592251,13.6452,13.6657,13.6452,13.6452,66132.4678
2008-03-25 12:15:00,26.63,26.63,26.61,26.62,135510.70088244244,13.6504,13.6504,13.6401,13.6452,135510.7009
2008-03-25 12:20:00,26.62,26.63,26.59,26.6,76072.62399837712,13.6452,13.6504,13.6299,13.635,76072.624
2008-03-25 12:25:00,26.6,26.64,26.6,26.61,85607.05953950706,13.635,13.6555,13.635,13.6401,85607.0595
2008-03-25 12:30:00,26.61,26.63,26.61,26.62,40166.34547114312,13.6401,13.6504,13.6401,13.6452,40166.3455
2008-03-25 12:35:00,26.62,26.63,26.61,26.62,61263.81986002637,13.6452,13.6504,13.6401,13.6452,61263.8199
2008-03-25 12:40:00,26.62,26.63,26.61,26.62,64205.294654630285,13.6452,13.6504,13.6401,13.6452,64205.2947
2008-03-25 12:45:00,26.62,26.63,26.61,26.61,120904.75707475404,13.6452,13.6504,13.6401,13.6401,120904.7571
2008-03-25 12:50:00,26.62,26.63,26.61,26.63,115021.8074855462,13.6452,13.6504,13.6401,13.6504,115021.8075
2008-03-25 12:55:00,26.62,26.62,26.6,26.61,74246.88102241607,13.6452,13.6452,13.635,13.6401,74246.881
2008-03-25 13:00:00,26.62,26.62,26.6,26.62,47063.59671366264,13.6452,13.6452,13.635,13.6452,47063.5967
2008-03-25 13:05:00,26.62,26.62,26.61,26.61,33066.233897961254,13.6452,13.6452,13.6401,13.6401,33066.2339
2008-03-25 13:10:00,26.62,26.63,26.61,26.62,46556.4458870068,13.6452,13.6504,13.6401,13.6452,46556.4459
2008-03-25 13:15:00,26.62,26.62,26.61,26.62,28704.73678872097,13.6452,13.6452,13.6401,13.6452,28704.7368
2008-03-25 13:20:00,26.61,26.63,26.61,26.62,107617.40541637084,13.6401,13.6504,13.6401,13.6452,107617.4054
2008-03-25 13:25:00,26.62,26.65,26.61,26.64,79216.95912364338,13.6452,13.6606,13.6401,13.6555,79216.9591
2008-03-25 13:30:00,26.64,26.68,26.64,26.68,100314.43351252662,13.6555,13.676,13.6555,13.676,100314.4335
2008-03-25 13:35:00,26.68,26.69,26.65,26.66,96257.22689927983,13.676,13.6811,13.6606,13.6657,96257.2269
2008-03-25 13:40:00,26.66,26.67,26.65,26.67,43209.2504310782,13.6657,13.6709,13.6606,13.6709,43209.2504
2008-03-25 13:45:00,26.66,26.71,26.66,26.69,51526.5239882341,13.6657,13.6914,13.6657,13.6811,51526.524
2008-03-25 13:50:00,26.7,26.73,26.69,26.72,48686.47935896136,13.6863,13.7016,13.6811,13.6965,48686.4794
2008-03-25 13:55:00,26.72,26.76,26.72,26.75,56699.46242012375,13.6965,13.717,13.6965,13.7119,56699.4624
2008-03-25 14:00:00,26.76,26.76,26.71,26.72,82665.58474490313,13.717,13.717,13.6914,13.6965,82665.5847
2008-03-25 14:05:00,26.72,26.76,26.7,26.74,107820.26574703316,13.6965,13.717,13.6863,13.7068,107820.2657
2008-03-25 14:10:00,26.75,26.76,26.71,26.73,85607.05953950706,13.7119,13.717,13.6914,13.7016,85607.0595
2008-03-25 14:15:00,26.72,26.76,26.72,26.72,59539.50704939649,13.6965,13.717,13.6965,13.6965,59539.507
2008-03-25 14:20:00,26.73,26.77,26.72,26.77,46657.87605233797,13.7016,13.7221,13.6965,13.7221,46657.8761
2008-03-25 14:25:00,26.77,26.78,26.74,26.77,44122.12191905873,13.7221,13.7273,13.7068,13.7221,44122.1219
2008-03-25 14:30:00,26.76,26.77,26.69,26.71,78101.2273050005,13.717,13.7221,13.6811,13.6914,78101.2273
2008-03-25 14:35:00,26.72,26.77,26.72,26.77,73638.30003042905,13.6965,13.7221,13.6965,13.7221,73638.3
2008-03-25 14:40:00,26.77,26.8,26.7,26.72,121107.61740541636,13.7221,13.7375,13.6863,13.6965,121107.6174
2008-03-25 14:45:00,26.73,26.76,26.67,26.69,151739.52733542956,13.7016,13.717,13.6709,13.6811,151739.5273
2008-03-25 14:50:00,26.69,26.71,26.66,26.7,152449.53849274776,13.6811,13.6914,13.6657,13.6863,152449.5385
2008-03-25 14:55:00,26.71,26.76,26.71,26.75,53149.40663353281,13.6914,13.717,13.6914,13.7119,53149.4066
2008-03-25 15:00:00,26.74,26.78,26.73,26.76,100213.00334719544,13.7068,13.7273,13.7016,13.717,100213.0033
2008-03-25 15:05:00,26.76,26.8,26.75,26.75,110356.0198803124,13.717,13.7375,13.7119,13.7119,110356.0199
2008-03-25 15:10:00,26.74,26.8,26.72,26.8,152956.68931940358,13.7068,13.7375,13.6965,13.7375,152956.6893
2008-03-25 15:15:00,26.79,26.8,26.76,26.78,115021.8074855462,13.7324,13.7375,13.717,13.7273,115021.8075
2008-03-25 15:20:00,26.78,26.83,26.76,26.83,72725.42854244853,13.7273,13.7529,13.717,13.7529,72725.4285
2008-03-25 15:25:00,26.82,26.83,26.79,26.8,105588.80210974744,13.7478,13.7529,13.7324,13.7375,105588.8021
2008-03-25 15:30:00,26.8,26.82,26.77,26.78,146160.86824221525,13.7375,13.7478,13.7221,13.7273,146160.8682
2008-03-25 15:35:00,26.77,26.78,26.74,26.76,86519.93102748758,13.7221,13.7273,13.7068,13.717,86519.931
2008-03-25 15:40:00,26.75,26.78,26.65,26.66,180342.83395881936,13.7119,13.7273,13.6606,13.6657,180342.834
2008-03-25 15:45:00,26.66,26.67,26.59,26.6,190993.0013185921,13.6657,13.6709,13.6299,13.635,190993.0013
2008-03-25 15:50:00,26.61,26.62,26.56,26.57,271122.83193021605,13.6401,13.6452,13.6145,13.6196,271122.8319
2008-03-25 15:55:00,26.57,26.64,26.54,26.62,283497.3121006187,13.6196,13.6555,13.6042,13.6452,283497.3121
2008-03-26 09:30:00,26.54,26.83,26.54,26.83,155695.30378334515,13.6042,13.7529,13.6042,13.7529,155695.3038
2008-03-26 09:35:00,26.83,26.96,26.75,26.84,187544.3756973324,13.7529,13.8195,13.7119,13.758,187544.3757
2008-03-26 09:40:00,26.83,26.91,26.72,26.79,195151.6380971701,13.7529,13.7939,13.6965,13.7324,195151.6381
2008-03-26 09:45:00,26.79,26.83,26.75,26.76,156303.88477533218,13.7324,13.7529,13.7119,13.717,156303.8848
2008-03-26 09:50:00,26.76,26.79,26.69,26.73,187442.9455320012,13.717,13.7324,13.6811,13.7016,187442.9455
2008-03-26 09:55:00,26.73,26.81,26.73,26.79,142306.5219596308,13.7016,13.7426,13.7016,13.7324,142306.522
2008-03-26 10:00:00,26.79,26.81,26.72,26.76,173141.29222030632,13.7324,13.7426,13.6965,13.717,173141.2922
2008-03-26 10:05:00,26.76,26.8,26.75,26.78,187747.23602799472,13.717,13.7375,13.7119,13.7273,187747.236
2008-03-26 10:10:00,26.79,26.81,26.77,26.81,91287.14879805254,13.7324,13.7426,13.7221,13.7426,91287.1488
2008-03-26 10:15:00,26.81,26.9,26.81,26.87,144943.7062582412,13.7426,13.7888,13.7426,13.7734,144943.7063
2008-03-26 10:20:00,26.87,26.94,26.87,26.92,152043.81783142308,13.7734,13.8093,13.7734,13.799,152043.8178
2008-03-26 10:25:00,26.93,26.93,26.89,26.91,183791.4595800792,13.8042,13.8042,13.7836,13.7939,183791.4596
2008-03-26 10:30:00,26.91,26.91,26.81,26.86,144233.695100923,13.7939,13.7939,13.7426,13.7683,144233.6951
2008-03-26 10:35:00,26.86,26.89,26.85,26.89,77492.6463130135,13.7683,13.7836,13.7631,13.7836,77492.6463
2008-03-26 10:40:00,26.89,26.91,26.87,26.87,609798.153970991,13.7836,13.7939,13.7734,13.7734,609798.154
2008-03-26 10:45:00,26.87,26.87,26.74,26.78,176589.9178415661,13.7734,13.7734,13.7068,13.7273,176589.9178
2008-03-26 10:50:00,26.79,26.89,26.74,26.87,173952.73354295568,13.7324,13.7836,13.7068,13.7734,173952.7335
2008-03-26 10:55:00,26.87,26.91,26.87,26.91,197078.8112384623,13.7734,13.7939,13.7734,13.7939,197078.8112
2008-03-26 11:00:00,26.92,26.92,26.87,26.9,134902.11989045542,13.799,13.799,13.7734,13.7888,134902.1199
2008-03-26 11:05:00,26.9,26.94,26.84,26.93,156608.1752713257,13.7888,13.8093,13.758,13.8042,156608.1753
2008-03-26 11:10:00,26.93,26.94,26.82,26.88,148595.1922101633,13.8042,13.8093,13.7478,13.7785,148595.1922
2008-03-26 11:15:00,26.87,26.9,26.86,26.88,34790.54670859114,13.7734,13.7888,13.7683,13.7785,34790.5467
2008-03-26 11:20:00,26.88,26.89,26.83,26.88,47773.60787098083,13.7785,13.7836,13.7529,13.7785,47773.6079
2008-03-26 11:25:00,26.88,26.97,26.88,26.96,128512.01947459174,13.7785,13.8247,13.7785,13.8195,128512.0195
2008-03-26 11:30:00,26.96,26.96,26.91,26.92,71711.12688913682,13.8195,13.8195,13.7939,13.799,71711.1269
2008-03-26 11:35:00,26.92,26.92,26.91,26.92,57612.33390810427,13.799,13.799,13.7939,13.799,57612.3339
2008-03-26 11:40:00,26.92,26.93,26.9,26.92,312810.6298813267,13.799,13.8042,13.7888,13.799,312810.6299
2008-03-26 11:45:00,26.92,27.02,26.92,27.0,121614.76823207222,13.799,13.8503,13.799,13.84,121614.7682
2008-03-26 11:50:00,27.0,27.04,26.98,27.0,56192.3115934679,13.84,13.8605,13.8298,13.84,56192.3116
2008-03-26 11:55:00,27.01,27.06,27.01,27.01,96460.0872299422,13.8452,13.8708,13.8452,13.8452,96460.0872
2008-03-26 12:00:00,27.01,27.04,26.99,27.0,40673.49629779896,13.8452,13.8605,13.8349,13.84,40673.4963
2008-03-26 12:05:00,27.0,27.12,26.99,27.09,79115.5289583122,13.84,13.9015,13.8349,13.8862,79115.529
2008-03-26 12:10:00,27.09,27.1,27.05,27.05,66132.46779592251,13.8862,13.8913,13.8657,13.8657,66132.4678
2008-03-26 12:15:00,27.04,27.07,27.02,27.06,30834.770260675527,13.8605,13.8759,13.8503,13.8708,30834.7703
2008-03-26 12:20:00,27.05,27.07,27.05,27.05,22416.066538188457,13.8657,13.8759,13.8657,13.8657,22416.0665
2008-03-26 12:25:00,27.05,27.1,27.03,27.03,80839.84176894209,13.8657,13.8913,13.8554,13.8554,80839.8418
2008-03-26 12:30:00,27.03,27.03,26.98,27.0,39862.05497514961,13.8554,13.8554,13.8298,13.84,39862.055
2008-03-26 12:35:00,27.03,27.03,26.99,27.01,32559.08307130541,13.8554,13.8554,13.8349,13.8452,32559.0831
2008-03-26 12:40:00,27.01,27.01,26.93,26.95,29921.898772695,13.8452,13.8452,13.8042,13.8144,29921.8988
2008-03-26 12:45:00,26.95,26.98,26.93,26.97,92910.03144335124,13.8144,13.8298,13.8042,13.8247,92910.0314
2008-03-26 12:50:00,26.97,26.99,26.92,26.97,258748.35175981332,13.8247,13.8349,13.799,13.8247,258748.3518
2008-03-26 12:55:00,26.97,26.99,26.95,26.97,54163.70828684451,13.8247,13.8349,13.8144,13.8247,54163.7083
2008-03-26 13:00:00,26.96,26.96,26.93,26.94,18866.010751597525,13.8195,13.8195,13.8042,13.8093,18866.0108
2008-03-26 13:05:00,26.95,26.96,26.9,26.92,64002.43432396795,13.8144,13.8195,13.7888,13.799,64002.4343
2008-03-26 13:10:00,26.92,26.96,26.92,26.92,28400.44629272745,13.799,13.8195,13.799,13.799,28400.4463
2008-03-26 13:15:00,26.92,26.93,26.88,26.89,17953.139263617,13.799,13.8042,13.7785,13.7836,17953.1393
2008-03-26 13:20:00,26.89,26.92,26.89,26.92,129323.4607972411,13.7836,13.799,13.7836,13.799,129323.4608
2008-03-26 13:25:00,26.92,26.95,26.92,26.95,60452.378537377015,13.799,13.8144,13.799,13.8144,60452.3785
2008-03-26 13:30:00,26.95,26.95,26.92,26.92,31037.630591337864,13.8144,13.8144,13.799,13.799,31037.6306
2008-03-26 13:35:00,26.92,26.92,26.87,26.89,35601.98803124049,13.799,13.799,13.7734,13.7836,35601.988
2008-03-26 13:40:00,26.88,26.89,26.87,26.87,22111.77604219495,13.7785,13.7836,13.7734,13.7734,22111.776
2008-03-26 13:45:00,26.87,26.91,26.87,26.89,41180.647124454816,13.7734,13.7939,13.7734,13.7836,41180.6471
2008-03-26 13:50:00,26.89,26.93,26.88,26.92,25763.26199411705,13.7836,13.8042,13.7785,13.799,25763.262
2008-03-26 13:55:00,26.92,26.92,26.91,26.92,12577.340501065017,13.799,13.799,13.7939,13.799,12577.3405
2008-03-26 14:00:00,26.92,26.92,26.87,26.88,81042.70209960442,13.799,13.799,13.7734,13.7785,81042.7021
2008-03-26 14:05:00,26.88,26.95,26.86,26.94,76985.49548635764,13.7785,13.8144,13.7683,13.8093,76985.4955
2008-03-26 14:10:00,26.95,26.95,26.88,26.92,90779.99797139667,13.8144,13.8144,13.7785,13.799,90779.998
2008-03-26 14:15:00,26.92,26.92,26.9,26.91,16228.826452987118,13.799,13.799,13.7888,13.7939,16228.8265
2008-03-26 14:20:00,26.91,26.92,26.86,26.9,44730.702911045744,13.7939,13.799,13.7683,13.7888,44730.7029
2008-03-26 14:25:00,26.9,26.92,26.87,26.9,49092.20002028604,13.7888,13.799,13.7734,13.7888,49092.2
2008-03-26 14:30:00,26.9,26.92,26.88,26.91,53047.97646820165,13.7888,13.799,13.7785,13.7939,53047.9765
2008-03-26 14:35:00,26.92,26.94,26.9,26.9,85809.91987016938,13.799,13.8093,13.7888,13.7888,85809.9199
2008-03-26 14:40:00,26.91,26.93,26.89,26.92,48179.32853230551,13.7939,13.8042,13.7836,13.799,48179.3285
2008-03-26 14:45:00,26.92,27.02,26.92,26.93,70696.82523582513,13.799,13.8503,13.799,13.8042,70696.8252
2008-03-26 14:50:00,26.93,26.96,26.93,26.94,106400.2434323968,13.8042,13.8195,13.8042,13.8093,106400.2434
2008-03-26 14:55:00,26.95,27.08,26.92,27.07,115528.95831220206,13.8144,13.881,13.799,13.8759,115528.9583
2008-03-26 15:00:00,27.08,27.1,27.01,27.04,132062.07526118268,13.881,13.8913,13.8452,13.8605,132062.0753
2008-03-26 15:05:00,27.04,27.07,27.0,27.07,65523.88680393549,13.8605,13.8759,13.84,13.8759,65523.8868
2008-03-26 15:10:00,27.07,27.07,26.94,26.98,94431.4839233188,13.8759,13.8759,13.8093,13.8298,94431.4839
2008-03-26 15:15:00,26.99,27.05,26.97,26.98,65016.73597727964,13.8349,13.8657,13.8247,13.8298,65016.736
2008-03-26 15:20:00,26.98,27.03,26.98,27.02,55583.73060148088,13.8298,13.8554,13.8298,13.8503,55583.7306
2008-03-26 15:25:00,27.02,27.04,26.94,26.95,126686.27649863069,13.8503,13.8605,13.8093,13.8144,126686.2765
2008-03-26 15:30:00,26.95,26.98,26.93,26.93,66639.61862257836,13.8144,13.8298,13.8042,13.8042,66639.6186
2008-03-26 15:35:00,26.93,26.97,26.91,26.96,72116.8475504615,13.8042,13.8247,13.7939,13.8195,72116.8476
2008-03-26 15:40:00,26.97,27.01,26.94,27.01,267674.20630895626,13.8247,13.8452,13.8093,13.8452,267674.2063
2008-03-26 15:45:00,27.01,27.04,26.99,27.02,151029.51617811137,13.8452,13.8605,13.8349,13.8503,151029.5162
2008-03-26 15:50:00,27.03,27.03,26.94,27.01,300233.2893802617,13.8554,13.8554,13.8093,13.8452,300233.2894
2008-03-26 15:55:00,27.0,27.09,26.99,27.09,438685.465057308,13.84,13.8862,13.8349,13.8862,438685.4651
2008-03-27 09:30:00,27.23,27.33,27.23,27.23,78608.37813165635,13.9579,14.0092,13.9579,13.9579,78608.3781
2008-03-27 09:35:00,27.23,27.24,27.05,27.09,58220.91490009129,13.9579,13.9631,13.8657,13.8862,58220.9149
2008-03-27 09:40:00,27.09,27.11,27.02,27.02,83882.74672887717,13.8862,13.8964,13.8503,13.8503,83882.7467
2008-03-27 09:45:00,27.02,27.02,26.97,27.0,70088.24424383811,13.8503,13.8503,13.8247,13.84,70088.2442
2008-03-27 09:50:00,27.01,27.01,26.93,26.97,113906.07566690334,13.8452,13.8452,13.8042,13.8247,113906.0757
2008-03-27 09:55:00,26.97,27.08,26.97,27.07,86114.2103661629,13.8247,13.881,13.8247,13.8759,86114.2104
2008-03-27 10:00:00,27.06,27.08,27.0,27.01,120600.46657876052,13.8708,13.881,13.84,13.8452,120600.4666
2008-03-27 10:05:00,27.0,27.02,26.96,26.96,118673.29343746832,13.84,13.8503,13.8195,13.8195,118673.2934
2008-03-27 10:10:00,26.96,27.0,26.93,26.99,71102.54589714982,13.8195,13.84,13.8042,13.8349,71102.5459
2008-03-27 10:15:00,27.0,27.02,26.94,26.94,90475.70747540318,13.84,13.8503,13.8093,13.8093,90475.7075
2008-03-27 10:20:00,26.94,26.94,26.87,26.87,136322.1422050918,13.8093,13.8093,13.7734,13.7734,136322.1422
2008-03-27 10:25:00,26.87,26.87,26.77,26.82,308144.8422760929,13.7734,13.7734,13.7221,13.7478,308144.8423
2008-03-27 10:30:00,26.83,26.86,26.8,26.82,267065.6253169693,13.7529,13.7683,13.7375,13.7478,267065.6253
2008-03-27 10:35:00,26.83,26.86,26.81,26.85,115326.09798153971,13.7529,13.7683,13.7426,13.7631,115326.098
2008-03-27 10:40:00,26.85,26.86,26.84,26.85,118166.14261081246,13.7631,13.7683,13.758,13.7631,118166.1426
2008-03-27 10:45:00,26.85,26.85,26.79,26.8,88954.25499543564,13.7631,13.7631,13.7324,13.7375,88954.255
2008-03-27 10:50:00,26.79,26.8,26.74,26.77,166852.6219697738,13.7324,13.7375,13.7068,13.7221,166852.622
2008-03-27 10:55:00,26.77,26.78,26.74,26.77,81752.71325692261,13.7221,13.7273,13.7068,13.7221,81752.7133
2008-03-27 11:00:00,26.76,26.78,26.72,26.76,107515.97525103966,13.717,13.7273,13.6965,13.717,107515.9753
2008-03-27 11:05:00,26.76,26.78,26.72,26.77,83578.45623288366,13.717,13.7273,13.6965,13.7221,83578.4562
2008-03-27 11:10:00,26.77,26.8,26.76,26.78,71913.98721979916,13.7221,13.7375,13.717,13.7273,71913.9872
2008-03-27 11:15:00,26.77,26.89,26.77,26.87,55076.57977482503,13.7221,13.7836,13.7221,13.7734,55076.5798
2008-03-27 11:20:00,26.87,26.92,26.86,26.9,68566.79176387057,13.7734,13.799,13.7683,13.7888,68566.7918
2008-03-27 11:25:00,26.91,26.94,26.91,26.92,51830.81448422761,13.7939,13.8093,13.7939,13.799,51830.8145
2008-03-27 11:30:00,26.92,26.95,26.88,26.93,46353.58555634446,13.799,13.8144,13.7785,13.8042,46353.5856
2008-03-27 11:35:00,26.93,26.93,26.84,26.84,77086.92565168881,13.8042,13.8042,13.758,13.758,77086.9257
2008-03-27 11:40:00,26.85,26.9,26.84,26.89,105284.51161375392,13.7631,13.7888,13.758,13.7836,105284.5116
2008-03-27 11:45:00,26.89,26.9,26.85,26.86,67451.05994522771,13.7836,13.7888,13.7631,13.7683,67451.0599
2008-03-27 11:50:00,26.86,26.87,26.84,26.85,51526.5239882341,13.7683,13.7734,13.758,13.7631,51526.524
2008-03-27 11:55:00,26.84,26.85,26.8,26.84,48280.75869763668,13.758,13.7631,13.7375,13.758,48280.7587
2008-03-27 12:00:00,26.84,26.86,26.82,26.85,53555.12729485749,13.758,13.7683,13.7478,13.7631,53555.1273
2008-03-27 12:05:00,26.85,26.87,26.84,26.85,44832.13307637692,13.7631,13.7734,13.758,13.7631,44832.1331
2008-03-27 12:10:00,26.85,26.94,26.84,26.94,100618.72400852012,13.7631,13.8093,13.758,13.8093,100618.724
2008-03-27 12:15:00,26.95,26.97,26.9,26.91,74145.4508570849,13.8144,13.8247,13.7888,13.7939,74145.4509
2008-03-27 12:20:00,26.92,26.93,26.89,26.91,78709.80829698752,13.799,13.8042,13.7836,13.7939,78709.8083
2008-03-27 12:25:00,26.92,26.95,26.91,26.94,64915.30581194847,13.799,13.8144,13.7939,13.8093,64915.3058
2008-03-27 12:30:00,26.93,26.98,26.93,26.98,92707.17111268891,13.8042,13.8298,13.8042,13.8298,92707.1711
2008-03-27 12:35:00,26.98,27.01,26.98,26.99,76174.0541637083,13.8298,13.8452,13.8298,13.8349,76174.0542
2008-03-27 12:40:00,26.98,27.0,26.94,26.99,171924.13023633228,13.8298,13.84,13.8093,13.8349,171924.1302
2008-03-27 12:45:00,27.0,27.02,26.93,26.94,99604.42235520844,13.84,13.8503,13.8042,13.8093,99604.4224
2008-03-27 12:50:00,26.93,26.97,26.93,26.96,44832.13307637692,13.8042,13.8247,13.8042,13.8195,44832.1331
2008-03-27 12:55:00,26.96,27.02,26.96,26.97,45237.85373770159,13.8195,13.8503,13.8195,13.8247,45237.8537
2008-03-27 13:00:00,26.97,26.97,26.92,26.93,53352.26696419515,13.8247,13.8247,13.799,13.8042,53352.267
2008-03-27 13:05:00,26.92,27.03,26.92,27.03,141292.2203063191,13.799,13.8554,13.799,13.8554,141292.2203
2008-03-27 13:10:00,27.02,27.06,27.02,27.06,21198.904554214423,13.8503,13.8708,13.8503,13.8708,21198.9046
2008-03-27 13:15:00,27.07,27.12,27.03,27.05,56800.89258545492,13.8759,13.9015,13.8554,13.8657,56800.8926
2008-03-27 13:20:00,27.04,27.04,27.0,27.01,69682.52358251344,13.8605,13.8605,13.84,13.8452,69682.5236
2008-03-27 13:25:00,27.01,27.04,26.98,26.98,64103.86448929912,13.8452,13.8605,13.8298,13.8298,64103.8645
2008-03-27 13:30:00,26.99,26.99,26.91,26.92,36311.99918855868,13.8349,13.8349,13.7939,13.799,36311.9992
2008-03-27 13:35:00,26.92,26.92,26.87,26.91,43310.68059640937,13.799,13.799,13.7734,13.7939,43310.6806
2008-03-27 13:40:00,26.92,26.92,26.85,26.9,58525.2053960848,13.799,13.799,13.7631,13.7888,58525.2054
2008-03-27 13:45:00,26.89,26.92,26.88,26.91,30124.759103357337,13.7836,13.799,13.7785,13.7939,30124.7591
2008-03-27 13:50:00,26.92,26.92,26.88,26.91,34181.96571660412,13.799,13.799,13.7785,13.7939,34181.9657
2008-03-27 13:55:00,26.92,26.92,26.88,26.9,39354.90414849376,13.799,13.799,13.7785,13.7888,39354.9041
2008-03-27 14:00:00,26.9,26.9,26.86,26.87,29516.17811137032,13.7888,13.7888,13.7683,13.7734,29516.1781
2008-03-27 14:05:00,26.87,26.92,26.85,26.91,53047.97646820165,13.7734,13.799,13.7631,13.7939,53047.9765
2008-03-27 14:10:00,26.91,26.93,26.91,26.93,35906.278527234,13.7939,13.8042,13.7939,13.8042,35906.2785
2008-03-27 14:15:00,26.93,26.98,26.92,26.96,74348.31118774724,13.8042,13.8298,13.799,13.8195,74348.3112
2008-03-27 14:20:00,26.96,27.03,26.95,27.01,54265.13845217568,13.8195,13.8554,13.8144,13.8452,54265.1385
2008-03-27 14:25:00,27.01,27.08,27.0,27.01,82057.00375291612,13.8452,13.881,13.84,13.8452,82057.0038
2008-03-27 14:30:00,27.02,27.06,27.0,27.05,41789.22811644183,13.8503,13.8708,13.84,13.8657,41789.2281
2008-03-27 14:35:00,27.05,27.12,27.05,27.11,75869.76366771478,13.8657,13.9015,13.8657,13.8964,75869.7637
2008-03-27 14:40:00,27.11,27.13,27.06,27.07,58423.77523075363,13.8964,13.9067,13.8708,13.8759,58423.7752
2008-03-27 14:45:00,27.07,27.08,27.05,27.06,42702.09960442236,13.8759,13.881,13.8657,13.8708,42702.0996
2008-03-27 14:50:00,27.05,27.07,26.97,26.97,79419.8194543057,13.8657,13.8759,13.8247,13.8247,79419.8195
2008-03-27 14:55:00,26.97,27.01,26.93,26.97,79724.10995029921,13.8247,13.8452,13.8042,13.8247,79724.11
2008-03-27 15:00:00,26.97,27.01,26.94,27.01,46353.58555634446,13.8247,13.8452,13.8093,13.8452,46353.5856
2008-03-27 15:05:00,27.01,27.01,26.91,26.94,95750.076072624,13.8452,13.8452,13.7939,13.8093,95750.0761
2008-03-27 15:10:00,26.95,26.96,26.9,26.95,66538.18845724719,13.8144,13.8195,13.7888,13.8144,66538.1885
2008-03-27 15:15:00,26.96,26.96,26.9,26.92,40572.06613246779,13.8195,13.8195,13.7888,13.799,40572.0661
2008-03-27 15:20:00,26.92,26.92,26.85,26.86,78405.51780099401,13.799,13.799,13.7631,13.7683,78405.5178
2008-03-27 15:25:00,26.86,26.94,26.86,26.93,126787.70666396186,13.7683,13.8093,13.7683,13.8042,126787.7067
2008-03-27 15:30:00,26.93,26.93,26.88,26.88,144030.83477026067,13.8042,13.8042,13.7785,13.7785,144030.8348
2008-03-27 15:35:00,26.87,26.88,26.71,26.71,144030.83477026067,13.7734,13.7785,13.6914,13.6914,144030.8348
2008-03-27 15:40:00,26.71,26.81,26.7,26.76,156811.03560198803,13.6914,13.7426,13.6863,13.717,156811.0356
2008-03-27 15:45:00,26.76,26.77,26.72,26.75,137742.16451972816,13.717,13.7221,13.6965,13.7119,137742.1645
2008-03-27 15:50:00,26.75,26.76,26.69,26.71,204686.07363830003,13.7119,13.717,13.6811,13.6914,204686.0736
2008-03-27 15:55:00,26.69,26.72,26.66,26.67,291916.0158231058,13.6811,13.6965,13.6657,13.6709,291916.0158
2008-03-28 09:30:00,26.85,26.89,26.69,26.74,72421.13804645502,13.7631,13.7836,13.6811,13.7068,72421.138
2008-03-28 09:35:00,26.73,26.73,26.62,26.67,65219.59630794198,13.7016,13.7016,13.6452,13.6709,65219.5963
2008-03-28 09:40:00,26.65,26.68,26.56,26.59,90779.99797139667,13.6606,13.676,13.6145,13.6299,90779.998
2008-03-28 09:45:00,26.58,26.63,26.54,26.59,77289.78598235115,13.6247,13.6504,13.6042,13.6299,77289.786
2008-03-28 09:50:00,26.59,26.77,26.59,26.71,74044.02069175373,13.6299,13.7221,13.6299,13.6914,74044.0207
2008-03-28 09:55:00,26.71,26.79,26.66,26.7,82665.58474490313,13.6914,13.7324,13.6657,13.6863,82665.5847
2008-03-28 10:00:00,26.7,26.86,26.7,26.84,160969.672380566,13.6863,13.7683,13.6863,13.758,160969.6724
2008-03-28 10:05:00,26.85,26.87,26.83,26.83,121716.1983974034,13.7631,13.7734,13.7529,13.7529,121716.1984
2008-03-28 10:10:00,26.83,26.84,26.74,26.74,107414.5450857085,13.7529,13.758,13.7068,13.7068,107414.5451
2008-03-28 10:15:00,26.74,26.74,26.67,26.7,36819.15001521452,13.7068,13.7068,13.6709,13.6863,36819.15
2008-03-28 10:20:00,26.7,26.71,26.67,26.68,151333.80667410488,13.6863,13.6914,13.6709,13.676,151333.8067
2008-03-28 10:25:00,26.68,26.71,26.67,26.67,66335.32812658485,13.676,13.6914,13.6709,13.6709,66335.3281
2008-03-28 10:30:00,26.67,26.7,26.67,26.69,112384.6231869358,13.6709,13.6863,13.6709,13.6811,112384.6232
2008-03-28 10:35:00,26.69,26.71,26.6,26.6,106298.81326706562,13.6811,13.6914,13.635,13.635,106298.8133
2008-03-28 10:40:00,26.59,26.63,26.56,26.62,69783.95374784461,13.6299,13.6504,13.6145,13.6452,69783.9537
2008-03-28 10:45:00,26.63,26.68,26.62,26.68,122121.91905872806,13.6504,13.676,13.6452,13.676,122121.9191
2008-03-28 10:50:00,26.68,26.7,26.66,26.69,125874.83517598134,13.676,13.6863,13.6657,13.6811,125874.8352
2008-03-28 10:55:00,26.68,26.69,26.61,26.67,51932.24464955878,13.676,13.6811,13.6401,13.6709,51932.2446
2008-03-28 11:00:00,26.68,26.68,26.64,26.65,33167.664063292425,13.676,13.676,13.6555,13.6606,33167.6641
2008-03-28 11:05:00,26.66,26.67,26.6,26.61,57409.47357744193,13.6657,13.6709,13.635,13.6401,57409.4736
2008-03-28 11:10:00,26.6,26.62,26.57,26.62,40977.78679379248,13.635,13.6452,13.6196,13.6452,40977.7868
2008-03-28 11:15:00,26.62,26.63,26.59,26.59,44730.702911045744,13.6452,13.6504,13.6299,13.6299,44730.7029
2008-03-28 11:20:00,26.59,26.63,26.59,26.6,46049.29506035095,13.6299,13.6504,13.6299,13.635,46049.2951
2008-03-28 11:25:00,26.61,26.62,26.6,26.62,23734.658687493666,13.6401,13.6452,13.635,13.6452,23734.6587
2008-03-28 11:30:00,26.62,26.63,26.59,26.6,83477.02606755249,13.6452,13.6504,13.6299,13.635,83477.0261
2008-03-28 11:35:00,26.6,26.62,26.59,26.6,31037.630591337864,13.635,13.6452,13.6299,13.635,31037.6306
2008-03-28 11:40:00,26.6,26.63,26.59,26.62,25256.111167461204,13.635,13.6504,13.6299,13.6452,25256.1112
2008-03-28 11:45:00,26.62,26.63,26.59,26.6,47266.45704432498,13.6452,13.6504,13.6299,13.635,47266.457
2008-03-28 11:50:00,26.6,26.63,26.59,26.62,43209.2504310782,13.635,13.6504,13.6299,13.6452,43209.2504
2008-03-28 11:55:00,26.62,26.67,26.61,26.65,57105.18308144842,13.6452,13.6709,13.6401,13.6606,57105.1831
2008-03-28 12:00:00,26.65,26.65,26.53,26.53,66639.61862257836,13.6606,13.6606,13.5991,13.5991,66639.6186
2008-03-28 12:05:00,26.54,26.59,26.52,26.53,38137.742164519725,13.6042,13.6299,13.594,13.5991,38137.7422
2008-03-28 12:10:00,26.54,26.56,26.49,26.5,83477.02606755249,13.6042,13.6145,13.5786,13.5837,83477.0261
2008-03-28 12:15:00,26.5,26.5,26.46,26.49,51425.09382290293,13.5837,13.5837,13.5632,13.5786,51425.0938
2008-03-28 12:20:00,26.49,26.59,26.49,26.58,32863.37356729891,13.5786,13.6299,13.5786,13.6247,32863.3736
2008-03-28 12:25:00,26.57,26.62,26.57,26.62,13185.921493052034,13.6196,13.6452,13.6196,13.6452,13185.9215
2008-03-28 12:30:00,26.62,26.63,26.6,26.61,16837.407444974135,13.6452,13.6504,13.635,13.6401,16837.4074
2008-03-28 12:35:00,26.62,26.62,26.61,26.62,24343.23967948068,13.6452,13.6452,13.6401,13.6452,24343.2397
2008-03-28 12:40:00,26.61,26.62,26.55,26.57,55685.16076681205,13.6401,13.6452,13.6094,13.6196,55685.1608
2008-03-28 12:45:00,26.58,26.61,26.56,26.59,27589.004970078106,13.6247,13.6401,13.6145,13.6299,27589.005
2008-03-28 12:50:00,26.59,26.62,26.59,26.62,35804.84836190283,13.6299,13.6452,13.6299,13.6452,35804.8484
2008-03-28 12:55:00,26.62,26.62,26.61,26.61,18866.010751597525,13.6452,13.6452,13.6401,13.6401,18866.0108
2008-03-28 13:00:00,26.62,26.67,26.61,26.66,58626.63556141596,13.6452,13.6709,13.6401,13.6657,58626.6356
2008-03-28 13:05:00,26.67,26.67,26.63,26.63,48179.32853230551,13.6709,13.6709,13.6504,13.6504,48179.3285
2008-03-28 13:10:00,26.63,26.63,26.6,26.61,36717.71984988335,13.6504,13.6504,13.635,13.6401,36717.7198
2008-03-28 13:15:00,26.61,26.62,26.6,26.62,19576.02190891571,13.6401,13.6452,13.635,13.6452,19576.0219
2008-03-28 13:20:00,26.62,26.62,26.6,26.62,28197.58596206512,13.6452,13.6452,13.635,13.6452,28197.586
2008-03-28 13:25:00,26.62,26.62,26.61,26.61,23126.077695506643,13.6452,13.6452,13.6401,13.6401,23126.0777
2008-03-28 13:30:00,26.61,26.64,26.61,26.63,54569.42894816919,13.6401,13.6555,13.6401,13.6504,54569.4289
2008-03-28 13:35:00,26.62,26.64,26.6,26.63,58626.63556141596,13.6452,13.6555,13.635,13.6504,58626.6356
2008-03-28 13:40:00,26.63,26.63,26.53,26.54,42296.37894309768,13.6504,13.6504,13.5991,13.6042,42296.3789
2008-03-28 13:45:00,26.55,26.58,26.54,26.56,28400.44629272745,13.6094,13.6247,13.6042,13.6145,28400.4463
2008-03-28 13:50:00,26.55,26.55,26.52,26.55,30733.34009534436,13.6094,13.6094,13.594,13.6094,30733.3401
2008-03-28 13:55:00,26.55,26.6,26.55,26.57,65828.177299929,13.6094,13.635,13.6094,13.6196,65828.1773
2008-03-28 14:00:00,26.57,26.63,26.55,26.63,60553.808702708186,13.6196,13.6504,13.6094,13.6504,60553.8087
2008-03-28 14:05:00,26.63,26.65,26.61,26.62,57916.624404097776,13.6504,13.6606,13.6401,13.6452,57916.6244
2008-03-28 14:10:00,26.62,26.62,26.6,26.62,34486.256212597626,13.6452,13.6452,13.635,13.6452,34486.2562
2008-03-28 14:15:00,26.61,26.63,26.58,26.59,76884.06532102647,13.6401,13.6504,13.6247,13.6299,76884.0653
2008-03-28 14:20:00,26.58,26.62,26.54,26.61,42803.52976975353,13.6247,13.6452,13.6042,13.6401,42803.5298
2008-03-28 14:25:00,26.6,26.62,26.59,26.6,37123.44051120804,13.635,13.6452,13.6299,13.635,37123.4405
2008-03-28 14:30:00,26.61,26.65,26.6,26.63,67349.62977989654,13.6401,13.6606,13.635,13.6504,67349.6298
2008-03-28 14:35:00,26.63,26.64,26.59,26.61,32964.803732630084,13.6504,13.6555,13.6299,13.6401,32964.8037
2008-03-28 14:40:00,26.6,26.63,26.59,26.61,37022.010345876864,13.635,13.6504,13.6299,13.6401,37022.0103
2008-03-28 14:45:00,26.61,26.64,26.61,26.64,42702.09960442236,13.6401,13.6555,13.6401,13.6555,42702.0996
2008-03-28 14:50:00,26.64,26.64,26.6,26.6,43006.39010041586,13.6555,13.6555,13.635,13.635,43006.3901
2008-03-28 14:55:00,26.59,26.63,26.59,26.63,44122.12191905873,13.6299,13.6504,13.6299,13.6504,44122.1219
2008-03-28 15:00:00,26.63,26.64,26.61,26.62,47875.038036312,13.6504,13.6555,13.6401,13.6452,47875.038
2008-03-28 15:05:00,26.62,26.63,26.58,26.59,50613.65250025358,13.6452,13.6504,13.6247,13.6299,50613.6525
2008-03-28 15:10:00,26.6,26.62,26.57,26.57,42296.37894309768,13.635,13.6452,13.6196,13.6196,42296.3789
2008-03-28 15:15:00,26.57,26.58,26.53,26.57,81549.85292626027,13.6196,13.6247,13.5991,13.6196,81549.8529
2008-03-28 15:20:00,26.57,26.6,26.56,26.59,73029.71903844204,13.6196,13.635,13.6145,13.6299,73029.719
2008-03-28 15:25:00,26.59,26.61,26.57,26.6,70696.82523582513,13.6299,13.6401,13.6196,13.635,70696.8252
2008-03-28 15:30:00,26.6,26.62,26.55,26.6,90272.84714474084,13.635,13.6452,13.6094,13.635,90272.8471
2008-03-28 15:35:00,26.59,26.61,26.57,26.58,72623.99837711736,13.6299,13.6401,13.6196,13.6247,72623.9984
2008-03-28 15:40:00,26.57,26.62,26.57,26.6,121006.1872400852,13.6196,13.6452,13.6196,13.635,121006.1872
2008-03-28 15:45:00,26.61,26.62,26.57,26.6,110964.60087229942,13.6401,13.6452,13.6196,13.635,110964.6009
2008-03-28 15:50:00,26.6,26.62,26.59,26.62,121614.76823207222,13.635,13.6452,13.6299,13.6452,121614.7682
2008-03-28 15:55:00,26.61,26.62,26.52,26.55,207018.96744091687,13.6401,13.6452,13.594,13.6094,207018.9674
2008-03-31 09:30:00,26.61,26.61,26.52,26.57,46860.7363830003,13.6401,13.6401,13.594,13.6196,46860.7364
2008-03-31 09:35:00,26.58,26.74,26.53,26.74,48077.89836697434,13.6247,13.7068,13.5991,13.7068,48077.8984
2008-03-31 09:40:00,26.73,26.74,26.7,26.72,162592.55502586468,13.7016,13.7068,13.6863,13.6965,162592.555
2008-03-31 09:45:00,26.72,26.81,26.7,26.77,101024.44466984482,13.6965,13.7426,13.6863,13.7221,101024.4447
2008-03-31 09:50:00,26.77,26.78,26.73,26.75,105183.08144842276,13.7221,13.7273,13.7016,13.7119,105183.0814
2008-03-31 09:55:00,26.75,26.78,26.71,26.73,98184.40004057209,13.7119,13.7273,13.6914,13.7016,98184.4
2008-03-31 10:00:00,26.72,26.72,26.64,26.65,45237.85373770159,13.6965,13.6965,13.6555,13.6606,45237.8537
2008-03-31 10:05:00,26.66,26.67,26.63,26.65,33269.094228623595,13.6657,13.6709,13.6504,13.6606,33269.0942
2008-03-31 10:10:00,26.65,26.66,26.63,26.66,32254.79257531189,13.6606,13.6657,13.6504,13.6657,32254.7926
2008-03-31 10:15:00,26.67,26.68,26.63,26.67,68465.3615985394,13.6709,13.676,13.6504,13.6709,68465.3616
2008-03-31 10:20:00,26.67,26.68,26.62,26.62,54265.13845217568,13.6709,13.676,13.6452,13.6452,54265.1385
2008-03-31 10:25:00,26.63,26.63,26.58,26.62,57206.61324677959,13.6504,13.6504,13.6247,13.6452,57206.6132
2008-03-31 10:30:00,26.6,26.61,26.54,26.54,44324.98224972107,13.635,13.6401,13.6042,13.6042,44324.9822
2008-03-31 10:35:00,26.55,26.65,26.55,26.63,50512.22233492241,13.6094,13.6606,13.6094,13.6504,50512.2223
2008-03-31 10:40:00,26.63,26.63,26.54,26.61,37022.010345876864,13.6504,13.6504,13.6042,13.6401,37022.0103
2008-03-31 10:45:00,26.62,26.63,26.55,26.55,26270.412820772897,13.6452,13.6504,13.6094,13.6094,26270.4128
2008-03-31 10:50:00,26.54,26.6,26.54,26.58,22618.926868850795,13.6042,13.635,13.6042,13.6247,22618.9269
2008-03-31 10:55:00,26.59,26.67,26.59,26.67,25357.54133279237,13.6299,13.6709,13.6299,13.6709,25357.5413
2008-03-31 11:00:00,26.66,26.67,26.57,26.57,39760.62480981844,13.6657,13.6709,13.6196,13.6196,39760.6248
2008-03-31 11:05:00,26.58,26.64,26.57,26.61,55178.00994015621,13.6247,13.6555,13.6196,13.6401,55178.0099
2008-03-31 11:10:00,26.6,26.6,26.57,26.58,22213.20620752612,13.635,13.635,13.6196,13.6247,22213.2062
2008-03-31 11:15:00,26.57,26.58,26.52,26.57,61060.95952936403,13.6196,13.6247,13.594,13.6196,61060.9595
2008-03-31 11:20:00,26.57,26.62,26.57,26.61,28603.306623389795,13.6196,13.6452,13.6196,13.6401,28603.3066
2008-03-31 11:25:00,26.61,26.68,26.61,26.67,40166.34547114312,13.6401,13.676,13.6401,13.6709,40166.3455
2008-03-31 11:30:00,26.66,26.71,26.66,26.67,31849.07191398722,13.6657,13.6914,13.6657,13.6709,31849.0719
2008-03-31 11:35:00,26.67,26.67,26.65,26.67,26473.27315143524,13.6709,13.6709,13.6606,13.6709,26473.2732
2008-03-31 11:40:00,26.66,26.7,26.66,26.7,31950.50207931839,13.6657,13.6863,13.6657,13.6863,31950.5021
2008-03-31 11:45:00,26.7,26.7,26.67,26.69,58626.63556141596,13.6863,13.6863,13.6709,13.6811,58626.6356
2008-03-31 11:50:00,26.69,26.71,26.68,26.69,29820.46860736383,13.6811,13.6914,13.676,13.6811,29820.4686
2008-03-31 11:55:00,26.7,26.7,26.62,26.63,40166.34547114312,13.6863,13.6863,13.6452,13.6504,40166.3455
2008-03-31 12:00:00,26.62,26.63,26.61,26.61,14200.223146363727,13.6452,13.6504,13.6401,13.6401,14200.2231
2008-03-31 12:05:00,26.62,26.62,26.55,26.57,19068.871082259862,13.6452,13.6452,13.6094,13.6196,19068.8711
2008-03-31 12:10:00,26.58,26.58,26.56,26.57,16431.686783649457,13.6247,13.6247,13.6145,13.6196,16431.6868
2008-03-31 12:15:00,26.57,26.58,26.53,26.54,21706.05538087027,13.6196,13.6247,13.5991,13.6042,21706.0554
2008-03-31 12:20:00,26.54,26.54,26.52,26.54,23024.64753017548,13.6042,13.6042,13.594,13.6042,23024.6475
2008-03-31 12:25:00,26.54,26.59,26.53,26.59,22923.217364844302,13.6042,13.6299,13.5991,13.6299,22923.2174
2008-03-31 12:30:00,26.58,26.62,26.58,26.6,23126.077695506643,13.6247,13.6452,13.6247,13.635,23126.0777
2008-03-31 12:35:00,26.6,26.62,26.56,26.57,16127.396287655947,13.635,13.6452,13.6145,13.6196,16127.3963
2008-03-31 12:40:00,26.56,26.58,26.56,26.58,13997.36281570139,13.6145,13.6247,13.6145,13.6247,13997.3628
2008-03-31 12:45:00,26.57,26.6,26.57,26.6,10143.016533116948,13.6196,13.635,13.6196,13.635,10143.0165
2008-03-31 12:50:00,26.6,26.64,26.59,26.63,13490.21198904554,13.635,13.6555,13.6299,13.6504,13490.212
2008-03-31 12:55:00,26.63,26.63,26.58,26.6,32660.513236636576,13.6504,13.6504,13.6247,13.635,32660.5132
2008-03-31 13:00:00,26.6,26.67,26.6,26.64,29211.88761537681,13.635,13.6709,13.635,13.6555,29211.8876
2008-03-31 13:05:00,26.64,26.69,26.64,26.68,33776.24505527944,13.6555,13.6811,13.6555,13.676,33776.2451
2008-03-31 13:10:00,26.68,26.68,26.65,26.65,16330.256618318288,13.676,13.676,13.6606,13.6606,16330.2566
2008-03-31 13:15:00,26.65,26.66,26.64,26.66,11968.759509078,13.6606,13.6657,13.6555,13.6657,11968.7595
2008-03-31 13:20:00,26.65,26.67,26.65,26.67,25763.26199411705,13.6606,13.6709,13.6606,13.6709,25763.262
2008-03-31 13:25:00,26.67,26.68,26.66,26.68,59235.216553402985,13.6709,13.676,13.6657,13.676,59235.2166
2008-03-31 13:30:00,26.68,26.72,26.65,26.67,131047.773607871,13.676,13.6965,13.6606,13.6709,131047.7736
2008-03-31 13:35:00,26.68,26.69,26.65,26.68,57713.76407343544,13.676,13.6811,13.6606,13.676,57713.7641
2008-03-31 13:40:00,26.68,26.68,26.6,26.63,35399.12770057815,13.676,13.676,13.635,13.6504,35399.1277
2008-03-31 13:45:00,26.63,26.64,26.62,26.64,16330.256618318288,13.6504,13.6555,13.6452,13.6555,16330.2566
2008-03-31 13:50:00,26.64,26.64,26.63,26.64,52845.116137539306,13.6555,13.6555,13.6504,13.6555,52845.1161
2008-03-31 13:55:00,26.64,26.66,26.63,26.63,26067.55249011056,13.6555,13.6657,13.6504,13.6504,26067.5525
2008-03-31 14:00:00,26.62,26.62,26.58,26.61,37630.59133786388,13.6452,13.6452,13.6247,13.6401,37630.5913
2008-03-31 14:05:00,26.62,26.62,26.57,26.61,28197.58596206512,13.6452,13.6452,13.6196,13.6401,28197.586
2008-03-31 14:10:00,26.61,26.64,26.59,26.64,24546.10001014301,13.6401,13.6555,13.6299,13.6555,24546.1
2008-03-31 14:15:00,26.63,26.67,26.61,26.63,36413.42935388985,13.6504,13.6709,13.6401,13.6504,36413.4294
2008-03-31 14:20:00,26.63,26.68,26.63,26.66,50005.07150826656,13.6504,13.676,13.6504,13.6657,50005.0715
2008-03-31 14:25:00,26.66,26.71,26.65,26.71,126381.9860026372,13.6657,13.6914,13.6606,13.6914,126381.986
2008-03-31 14:30:00,26.7,26.77,26.7,26.77,283598.7422659499,13.6863,13.7221,13.6863,13.7221,283598.7423
2008-03-31 14:35:00,26.76,26.76,26.7,26.71,330358.048483619,13.717,13.717,13.6863,13.6914,330358.0485
2008-03-31 14:40:00,26.7,26.73,26.68,26.69,327822.2943503398,13.6863,13.7016,13.676,13.6811,327822.2944
2008-03-31 14:45:00,26.68,26.74,26.67,26.74,150623.7955167867,13.676,13.7068,13.6709,13.7068,150623.7955
2008-03-31 14:50:00,26.74,26.75,26.69,26.71,132264.93559184502,13.7068,13.7119,13.6811,13.6914,132264.9356
2008-03-31 14:55:00,26.71,26.73,26.71,26.73,73232.57936910437,13.6914,13.7016,13.6914,13.7016,73232.5794
2008-03-31 15:00:00,26.73,26.73,26.71,26.71,51526.5239882341,13.7016,13.7016,13.6914,13.6914,51526.524
2008-03-31 15:05:00,26.72,26.72,26.7,26.72,36920.580180545694,13.6965,13.6965,13.6863,13.6965,36920.5802
2008-03-31 15:10:00,26.72,26.77,26.71,26.76,137843.59468505933,13.6965,13.7221,13.6914,13.717,137843.5947
2008-03-31 15:15:00,26.75,26.79,26.73,26.78,141495.08063698144,13.7119,13.7324,13.7016,13.7273,141495.0806
2008-03-31 15:20:00,26.78,26.79,26.76,26.78,51323.66365757176,13.7273,13.7324,13.717,13.7273,51323.6637
2008-03-31 15:25:00,26.78,26.79,26.71,26.73,95344.35541129932,13.7273,13.7324,13.6914,13.7016,95344.3554
2008-03-31 15:30:00,26.73,26.78,26.72,26.77,102545.89714981236,13.7016,13.7273,13.6965,13.7221,102545.8971
2008-03-31 15:35:00,26.77,26.82,26.77,26.79,89055.6851607668,13.7221,13.7478,13.7221,13.7324,89055.6852
2008-03-31 15:40:00,26.79,26.87,26.79,26.81,581093.41718227,13.7324,13.7734,13.7324,13.7426,581093.4172
2008-03-31 15:45:00,26.81,26.85,26.8,26.82,305000.5071508267,13.7426,13.7631,13.7375,13.7478,305000.5072
2008-03-31 15:50:00,26.82,26.83,26.8,26.83,286540.2170605538,13.7478,13.7529,13.7375,13.7529,286540.2171
2008-03-31 15:55:00,26.83,26.83,26.77,26.8,463637.2857287757,13.7529,13.7529,13.7221,13.7375,463637.2857
2008-04-01 08:40:00,26.94,26.94,26.94,26.94,1014.3016533116948,13.8093,13.8093,13.8093,13.8093,1014.3017
2008-04-01 08:45:00,26.94,26.94,26.94,26.94,0.0,13.8093,13.8093,13.8093,13.8093,0.0
2008-04-01 08:50:00,26.94,26.94,26.94,26.94,0.0,13.8093,13.8093,13.8093,13.8093,0.0
2008-04-01 08:55:00,26.94,26.94,26.94,26.94,202.86033066233892,13.8093,13.8093,13.8093,13.8093,202.8603
2008-04-01 09:00:00,26.94,26.94,26.94,26.94,507.1508266558474,13.8093,13.8093,13.8093,13.8093,507.1508
2008-04-01 09:05:00,26.94,26.94,26.94,26.94,0.0,13.8093,13.8093,13.8093,13.8093,0.0
2008-04-01 09:10:00,26.94,26.94,26.94,26.94,0.0,13.8093,13.8093,13.8093,13.8093,0.0
2008-04-01 09:15:00,26.94,26.94,26.94,26.94,0.0,13.8093,13.8093,13.8093,13.8093,0.0
2008-04-01 09:20:00,27.11,27.11,27.01,27.11,1420.0223146363728,13.8964,13.8964,13.8452,13.8964,1420.0223
2008-04-01 09:25:00,27.11,27.11,27.11,27.11,0.0,13.8964,13.8964,13.8964,13.8964,0.0
2008-04-01 09:30:00,26.89,27.59,26.89,27.22,486864.7935896136,13.7836,14.1425,13.7836,13.9528,486864.7936
2008-04-01 09:35:00,27.23,27.36,27.23,27.29,228015.01166446903,13.9579,14.0246,13.9579,13.9887,228015.0117
2008-04-01 09:40:00,27.29,27.31,27.22,27.26,203266.05132366365,13.9887,13.9989,13.9528,13.9733,203266.0513
2008-04-01 09:45:00,27.26,27.29,27.19,27.29,300131.8592149305,13.9733,13.9887,13.9374,13.9887,300131.8592
2008-04-01 09:50:00,27.29,27.4,27.26,27.34,187138.6550360077,13.9887,14.0451,13.9733,14.0143,187138.655
2008-04-01 09:55:00,27.35,27.41,27.3,27.36,178415.66081752712,14.0194,14.0502,13.9938,14.0246,178415.6608
2008-04-01 10:00:00,27.36,27.45,27.31,27.36,320722.1827771579,14.0246,14.0707,13.9989,14.0246,320722.1828
2008-04-01 10:05:00,27.36,27.37,27.26,27.26,129627.7512932346,14.0246,14.0297,13.9733,13.9733,129627.7513
2008-04-01 10:10:00,27.26,27.26,27.21,27.23,56598.032254792575,13.9733,13.9733,13.9477,13.9579,56598.0323
2008-04-01 10:15:00,27.23,27.28,27.23,27.27,127599.14798661122,13.9579,13.9836,13.9579,13.9784,127599.148
2008-04-01 10:20:00,27.28,27.28,27.21,27.21,69479.6632518511,13.9836,13.9836,13.9477,13.9477,69479.6633
2008-04-01 10:25:00,27.22,27.29,27.22,27.27,134902.11989045542,13.9528,13.9887,13.9528,13.9784,134902.1199
2008-04-01 10:30:00,27.27,27.29,27.23,27.28,61973.83101734456,13.9784,13.9887,13.9579,13.9836,61973.831
2008-04-01 10:35:00,27.28,27.31,27.21,27.28,121513.33806674104,13.9836,13.9989,13.9477,13.9836,121513.3381
2008-04-01 10:40:00,27.29,27.31,27.28,27.31,101633.02566183182,13.9887,13.9989,13.9836,13.9989,101633.0257
2008-04-01 10:45:00,27.3,27.31,27.26,27.28,28197.58596206512,13.9938,13.9989,13.9733,13.9836,28197.586
2008-04-01 10:50:00,27.28,27.28,27.19,27.26,83477.02606755249,13.9836,13.9836,13.9374,13.9733,83477.0261
2008-04-01 10:55:00,27.26,27.28,27.17,27.23,190688.71082259863,13.9733,13.9836,13.9272,13.9579,190688.7108
2008-04-01 11:00:00,27.24,27.34,27.23,27.31,179429.96247083883,13.9631,14.0143,13.9579,13.9989,179429.9625
2008-04-01 11:05:00,27.33,27.36,27.31,27.32,78912.66862764987,14.0092,14.0246,13.9989,14.0041,78912.6686
2008-04-01 11:10:00,27.33,27.41,27.3,27.3,250126.78770666395,14.0092,14.0502,13.9938,13.9938,250126.7877
2008-04-01 11:15:00,27.32,27.35,27.28,27.35,75666.90333705244,14.0041,14.0194,13.9836,14.0194,75666.9033
2008-04-01 11:20:00,27.35,27.38,27.33,27.37,132366.3657571762,14.0194,14.0348,14.0092,14.0297,132366.3658
2008-04-01 11:25:00,27.37,27.38,27.35,27.38,53047.97646820165,14.0297,14.0348,14.0194,14.0348,53047.9765
2008-04-01 11:30:00,27.38,27.39,27.37,27.39,25661.83182878588,14.0348,14.0399,14.0297,14.0399,25661.8318
2008-04-01 11:35:00,27.39,27.43,27.38,27.41,110964.60087229942,14.0399,14.0604,14.0348,14.0502,110964.6009
2008-04-01 11:40:00,27.41,27.42,27.4,27.4,47672.17770564966,14.0502,14.0553,14.0451,14.0451,47672.1777
2008-04-01 11:45:00,27.41,27.41,27.39,27.39,22821.78719951313,14.0502,14.0502,14.0399,14.0399,22821.7872
2008-04-01 11:50:00,27.39,27.41,27.38,27.4,80535.55127294858,14.0399,14.0502,14.0348,14.0451,80535.5513
2008-04-01 11:55:00,27.39,27.44,27.36,27.43,113703.215336241,14.0399,14.0656,14.0246,14.0604,113703.2153
2008-04-01 12:00:00,27.43,27.48,27.43,27.46,76174.0541637083,14.0604,14.0861,14.0604,14.0758,76174.0542
2008-04-01 12:05:00,27.47,27.51,27.46,27.47,96257.22689927983,14.081,14.1015,14.0758,14.081,96257.2269
2008-04-01 12:10:00,27.47,27.52,27.45,27.5,37934.88183385739,14.081,14.1066,14.0707,14.0963,37934.8818
2008-04-01 12:15:00,27.51,27.58,27.5,27.55,99502.99218987727,14.1015,14.1373,14.0963,14.122,99502.9922
2008-04-01 12:20:00,27.55,27.58,27.52,27.58,66436.75829191602,14.122,14.1373,14.1066,14.1373,66436.7583
2008-04-01 12:25:00,27.57,27.58,27.56,27.56,47570.747540318494,14.1322,14.1373,14.1271,14.1271,47570.7475
2008-04-01 12:30:00,27.57,27.57,27.53,27.54,39354.90414849376,14.1322,14.1322,14.1117,14.1168,39354.9041
2008-04-01 12:35:00,27.55,27.55,27.54,27.54,20793.183892889745,14.122,14.122,14.1168,14.1168,20793.1839
2008-04-01 12:40:00,27.55,27.56,27.54,27.55,47063.59671366264,14.122,14.1271,14.1168,14.122,47063.5967
2008-04-01 12:45:00,27.56,27.57,27.55,27.57,28400.44629272745,14.1271,14.1322,14.122,14.1322,28400.4463
2008-04-01 12:50:00,27.56,27.57,27.54,27.56,78506.94796632518,14.1271,14.1322,14.1168,14.1271,78506.948
2008-04-01 12:55:00,27.56,27.58,27.55,27.58,23836.08885282483,14.1271,14.1373,14.122,14.1373,23836.0889
2008-04-01 13:00:00,27.57,27.67,27.57,27.67,94634.34425398114,14.1322,14.1835,14.1322,14.1835,94634.3443
2008-04-01 13:05:00,27.66,27.67,27.63,27.63,69479.6632518511,14.1783,14.1835,14.163,14.163,69479.6633
2008-04-01 13:10:00,27.63,27.7,27.62,27.68,85404.19920884472,14.163,14.1988,14.1578,14.1886,85404.1992
2008-04-01 13:15:00,27.69,27.81,27.68,27.76,206004.66578760525,14.1937,14.2552,14.1886,14.2296,206004.6658
2008-04-01 13:20:00,27.75,27.76,27.69,27.71,71203.97606248099,14.2245,14.2296,14.1937,14.204,71203.9761
2008-04-01 13:25:00,27.71,27.73,27.64,27.68,131859.2149305203,14.204,14.2142,14.1681,14.1886,131859.2149
2008-04-01 13:30:00,27.69,27.7,27.62,27.64,113804.64550157216,14.1937,14.1988,14.1578,14.1681,113804.6455
2008-04-01 13:35:00,27.63,27.64,27.62,27.63,91287.14879805254,14.163,14.1681,14.1578,14.163,91287.1488
2008-04-01 13:40:00,27.62,27.63,27.61,27.61,71812.557054468,14.1578,14.163,14.1527,14.1527,71812.5571
2008-04-01 13:45:00,27.61,27.63,27.59,27.61,50613.65250025358,14.1527,14.163,14.1425,14.1527,50613.6525
2008-04-01 13:50:00,27.6,27.62,27.59,27.61,159448.21990059843,14.1476,14.1578,14.1425,14.1527,159448.2199
2008-04-01 13:55:00,27.61,27.61,27.52,27.56,86925.65168881226,14.1527,14.1527,14.1066,14.1271,86925.6517
2008-04-01 14:00:00,27.57,27.57,27.53,27.53,30631.909930013186,14.1322,14.1322,14.1117,14.1117,30631.9099
2008-04-01 14:05:00,27.53,27.57,27.53,27.55,46252.155391013286,14.1117,14.1322,14.1117,14.122,46252.1554
2008-04-01 14:10:00,27.56,27.58,27.55,27.57,82665.58474490313,14.1271,14.1373,14.122,14.1322,82665.5847
2008-04-01 14:15:00,27.57,27.62,27.57,27.59,73841.16036109139,14.1322,14.1578,14.1322,14.1425,73841.1604
2008-04-01 14:20:00,27.59,27.64,27.59,27.61,153159.54965006592,14.1425,14.1681,14.1425,14.1527,153159.5497
2008-04-01 14:25:00,27.62,27.63,27.6,27.6,49295.06035094837,14.1578,14.163,14.1476,14.1476,49295.0604
2008-04-01 14:30:00,27.61,27.63,27.6,27.63,68871.08225986408,14.1527,14.163,14.1476,14.163,68871.0823
2008-04-01 14:35:00,27.63,27.68,27.61,27.67,201136.0178517091,14.163,14.1886,14.1527,14.1835,201136.0179
2008-04-01 14:40:00,27.67,27.68,27.66,27.67,33167.664063292425,14.1835,14.1886,14.1783,14.1835,33167.6641
2008-04-01 14:45:00,27.67,27.72,27.66,27.69,329242.3166649762,14.1835,14.2091,14.1783,14.1937,329242.3167
2008-04-01 14:50:00,27.68,27.7,27.68,27.7,111268.89136829293,14.1886,14.1988,14.1886,14.1988,111268.8914
2008-04-01 14:55:00,27.7,27.72,27.68,27.72,164012.57734050107,14.1988,14.2091,14.1886,14.2091,164012.5773
2008-04-01 15:00:00,27.72,27.73,27.69,27.7,138147.88518105284,14.2091,14.2142,14.1937,14.1988,138147.8852
2008-04-01 15:05:00,27.7,27.74,27.69,27.71,104473.07029110458,14.1988,14.2194,14.1937,14.204,104473.0703
2008-04-01 15:10:00,27.7,27.73,27.67,27.68,113297.49467491632,14.1988,14.2142,14.1835,14.1886,113297.4947
2008-04-01 15:15:00,27.69,27.7,27.67,27.69,96054.36656861752,14.1937,14.1988,14.1835,14.1937,96054.3666
2008-04-01 15:20:00,27.68,27.75,27.58,27.72,261892.68688507963,14.1886,14.2245,14.1373,14.2091,261892.6869
2008-04-01 15:25:00,27.72,27.76,27.71,27.75,202353.1798356832,14.2091,14.2296,14.204,14.2245,202353.1798
2008-04-01 15:30:00,27.76,27.79,27.67,27.67,185211.48189471549,14.2296,14.245,14.1835,14.1835,185211.4819
2008-04-01 15:35:00,27.67,27.73,27.61,27.73,260979.8153970991,14.1835,14.2142,14.1527,14.2142,260979.8154
2008-04-01 15:40:00,27.73,27.85,27.73,27.83,452175.6770463536,14.2142,14.2757,14.2142,14.2655,452175.677
2008-04-01 15:45:00,27.82,27.84,27.76,27.76,291206.0046657876,14.2604,14.2706,14.2296,14.2296,291206.0047
2008-04-01 15:50:00,27.76,27.79,27.74,27.78,329546.6071609697,14.2296,14.245,14.2194,14.2399,329546.6072
2008-04-01 15:55:00,27.78,27.86,27.77,27.82,582310.579166244,14.2399,14.2809,14.2347,14.2604,582310.5792
2008-04-02 09:30:00,27.8,28.19,27.8,28.18,265949.8934983264,14.2501,14.45,14.2501,14.4449,265949.8935
2008-04-02 09:35:00,28.16,28.19,28.02,28.13,108023.1260776955,14.4346,14.45,14.3629,14.4193,108023.1261
2008-04-02 09:40:00,28.12,28.26,28.1,28.24,135814.99137843595,14.4141,14.4859,14.4039,14.4756,135814.9914
2008-04-02 09:45:00,28.24,28.53,28.2,28.37,386043.2092504311,14.4756,14.6243,14.4551,14.5423,386043.2093
2008-04-02 09:50:00,28.36,28.38,28.21,28.26,169489.8062683842,14.5372,14.5474,14.4603,14.4859,169489.8063
2008-04-02 09:55:00,28.25,28.26,28.1,28.1,160056.80089258545,14.4808,14.4859,14.4039,14.4039,160056.8009
2008-04-02 10:00:00,28.1,28.16,28.0,28.15,90069.98681407851,14.4039,14.4346,14.3526,14.4295,90069.9868
2008-04-02 10:05:00,28.15,28.25,28.12,28.23,239476.6203468912,14.4295,14.4808,14.4141,14.4705,239476.6203
2008-04-02 10:10:00,28.23,28.25,28.14,28.24,126179.12567197483,14.4705,14.4808,14.4244,14.4756,126179.1257
2008-04-02 10:15:00,28.25,28.25,28.11,28.19,120093.31575210468,14.4808,14.4808,14.409,14.45,120093.3158
2008-04-02 10:20:00,28.19,28.3,28.19,28.3,54062.27812151334,14.45,14.5064,14.45,14.5064,54062.2781
2008-04-02 10:25:00,28.3,28.3,28.17,28.2,99198.70169388376,14.5064,14.5064,14.4398,14.4551,99198.7017
2008-04-02 10:30:00,28.19,28.3,28.19,28.29,81042.70209960442,14.45,14.5064,14.45,14.5013,81042.7021
2008-04-02 10:35:00,28.29,28.32,28.2,28.31,102444.4669844812,14.5013,14.5167,14.4551,14.5115,102444.467
2008-04-02 10:40:00,28.3,28.34,28.3,28.34,65016.73597727964,14.5064,14.5269,14.5064,14.5269,65016.736
2008-04-02 10:45:00,28.34,28.52,28.32,28.45,137133.58352774114,14.5269,14.6192,14.5167,14.5833,137133.5835
2008-04-02 10:50:00,28.45,28.52,28.45,28.52,171214.1190790141,14.5833,14.6192,14.5833,14.6192,171214.1191
2008-04-02 10:55:00,28.53,28.6,28.49,28.51,117151.84095750075,14.6243,14.6602,14.6038,14.614,117151.841
2008-04-02 11:00:00,28.52,28.52,28.43,28.44,44730.702911045744,14.6192,14.6192,14.573,14.5782,44730.7029
2008-04-02 11:05:00,28.44,28.53,28.43,28.52,68668.22192920174,14.5782,14.6243,14.573,14.6192,68668.2219
2008-04-02 11:10:00,28.52,28.54,28.47,28.53,63901.00415863678,14.6192,14.6294,14.5935,14.6243,63901.0042
2008-04-02 11:15:00,28.54,28.55,28.43,28.47,127294.85749061772,14.6294,14.6346,14.573,14.5935,127294.8575
2008-04-02 11:20:00,28.48,28.52,28.36,28.36,86621.36119281875,14.5987,14.6192,14.5372,14.5372,86621.3612
2008-04-02 11:25:00,28.36,28.4,28.27,28.39,57003.75291611726,14.5372,14.5577,14.491,14.5525,57003.7529
2008-04-02 11:30:00,28.39,28.45,28.37,28.43,130033.47195455928,14.5525,14.5833,14.5423,14.573,130033.472
2008-04-02 11:35:00,28.43,28.44,28.37,28.4,74652.60168374075,14.573,14.5782,14.5423,14.5577,74652.6017
2008-04-02 11:40:00,28.4,28.43,28.37,28.41,75768.33350238361,14.5577,14.573,14.5423,14.5628,75768.3335
2008-04-02 11:45:00,28.4,28.42,28.36,28.37,91997.15995537072,14.5577,14.5679,14.5372,14.5423,91997.16
2008-04-02 11:50:00,28.37,28.4,28.36,28.39,159245.3595699361,14.5423,14.5577,14.5372,14.5525,159245.3596
2008-04-02 11:55:00,28.4,28.44,28.38,28.43,83882.74672887717,14.5577,14.5782,14.5474,14.573,83882.7467
2008-04-02 12:00:00,28.43,28.47,28.42,28.42,170909.8285830206,14.573,14.5935,14.5679,14.5679,170909.8286
2008-04-02 12:05:00,28.42,28.45,28.39,28.41,60959.52936403286,14.5679,14.5833,14.5525,14.5628,60959.5294
2008-04-02 12:10:00,28.42,28.42,28.36,28.38,63698.14382797444,14.5679,14.5679,14.5372,14.5474,63698.1438
2008-04-02 12:15:00,28.39,28.39,28.35,28.36,39760.62480981844,14.5525,14.5525,14.532,14.5372,39760.6248
2008-04-02 12:20:00,28.36,28.39,28.3,28.39,73536.86986509788,14.5372,14.5525,14.5064,14.5525,73536.8699
2008-04-02 12:25:00,28.39,28.39,28.31,28.33,27487.57480474693,14.5525,14.5525,14.5115,14.5218,27487.5748
2008-04-02 12:30:00,28.33,28.38,28.32,28.38,51425.09382290293,14.5218,14.5474,14.5167,14.5474,51425.0938
2008-04-02 12:35:00,28.38,28.41,28.36,28.4,65523.88680393549,14.5474,14.5628,14.5372,14.5577,65523.8868
2008-04-02 12:40:00,28.4,28.41,28.38,28.41,37934.88183385739,14.5577,14.5628,14.5474,14.5628,37934.8818
2008-04-02 12:45:00,28.41,28.43,28.37,28.38,48686.47935896136,14.5628,14.573,14.5423,14.5474,48686.4794
2008-04-02 12:50:00,28.39,28.41,28.37,28.39,106298.81326706562,14.5525,14.5628,14.5423,14.5525,106298.8133
2008-04-02 12:55:00,28.39,28.44,28.39,28.44,30226.189268688508,14.5525,14.5782,14.5525,14.5782,30226.1893
2008-04-02 13:00:00,28.44,28.44,28.4,28.41,43919.26158839639,14.5782,14.5782,14.5577,14.5628,43919.2616
2008-04-02 13:05:00,28.41,28.42,28.36,28.37,38543.462825844406,14.5628,14.5679,14.5372,14.5423,38543.4628
2008-04-02 13:10:00,28.37,28.38,28.34,28.34,62176.6913480069,14.5423,14.5474,14.5269,14.5269,62176.6913
2008-04-02 13:15:00,28.33,28.38,28.33,28.38,36717.71984988335,14.5218,14.5474,14.5218,14.5474,36717.7198
2008-04-02 13:20:00,28.38,28.4,28.37,28.4,48382.18886296784,14.5474,14.5577,14.5423,14.5577,48382.1889
2008-04-02 13:25:00,28.4,28.42,28.37,28.4,47165.02687899381,14.5577,14.5679,14.5423,14.5577,47165.0269
2008-04-02 13:30:00,28.39,28.46,28.38,28.43,228420.73232579368,14.5525,14.5884,14.5474,14.573,228420.7323
2008-04-02 13:35:00,28.43,28.46,28.4,28.44,55178.00994015621,14.573,14.5884,14.5577,14.5782,55178.0099
2008-04-02 13:40:00,28.45,28.52,28.43,28.51,40572.06613246779,14.5833,14.6192,14.573,14.614,40572.0661
2008-04-02 13:45:00,28.52,28.54,28.51,28.52,105690.2322750786,14.6192,14.6294,14.614,14.6192,105690.2323
2008-04-02 13:50:00,28.52,28.55,28.51,28.55,60249.518206714674,14.6192,14.6346,14.614,14.6346,60249.5182
2008-04-02 13:55:00,28.55,28.58,28.53,28.58,55989.45126280556,14.6346,14.6499,14.6243,14.6499,55989.4513
2008-04-02 14:00:00,28.58,28.59,28.54,28.58,129729.18145856578,14.6499,14.6551,14.6294,14.6499,129729.1815
2008-04-02 14:05:00,28.58,28.59,28.54,28.59,71508.2665584745,14.6499,14.6551,14.6294,14.6551,71508.2666
2008-04-02 14:10:00,28.58,28.59,28.48,28.49,205497.5149609494,14.6499,14.6551,14.5987,14.6038,205497.515
2008-04-02 14:15:00,28.48,28.53,28.48,28.52,70493.9649051628,14.5987,14.6243,14.5987,14.6192,70493.9649
2008-04-02 14:20:00,28.52,28.52,28.47,28.49,219799.16827264428,14.6192,14.6192,14.5935,14.6038,219799.1683
2008-04-02 14:25:00,28.49,28.5,28.47,28.48,151840.95750076073,14.6038,14.6089,14.5935,14.5987,151840.9575
2008-04-02 14:30:00,28.48,28.49,28.39,28.41,72421.13804645502,14.5987,14.6038,14.5525,14.5628,72421.138
2008-04-02 14:35:00,28.41,28.45,28.38,28.45,89867.12648341617,14.5628,14.5833,14.5474,14.5833,89867.1265
2008-04-02 14:40:00,28.44,28.48,28.44,28.46,65422.45663860432,14.5782,14.5987,14.5782,14.5884,65422.4566
2008-04-02 14:45:00,28.46,28.48,28.44,28.47,104168.77979511108,14.5884,14.5987,14.5782,14.5935,104168.7798
2008-04-02 14:50:00,28.46,28.48,28.44,28.47,128714.87980525408,14.5884,14.5987,14.5782,14.5935,128714.8798
2008-04-02 14:55:00,28.46,28.48,28.45,28.45,75768.33350238361,14.5884,14.5987,14.5833,14.5833,75768.3335
2008-04-02 15:00:00,28.45,28.45,28.34,28.36,94735.7744193123,14.5833,14.5833,14.5269,14.5372,94735.7744
2008-04-02 15:05:00,28.37,28.41,28.36,28.41,130337.7624505528,14.5423,14.5628,14.5372,14.5628,130337.7625
2008-04-02 15:10:00,28.41,28.49,28.4,28.47,215336.24099807284,14.5628,14.6038,14.5577,14.5935,215336.241
2008-04-02 15:15:00,28.46,28.48,28.4,28.41,200933.1575210468,14.5884,14.5987,14.5577,14.5628,200933.1575
2008-04-02 15:20:00,28.42,28.42,28.34,28.37,85099.9087128512,14.5679,14.5679,14.5269,14.5423,85099.9087
2008-04-02 15:25:00,28.36,28.43,28.35,28.38,123846.23186935794,14.5372,14.573,14.532,14.5474,123846.2319
2008-04-02 15:30:00,28.38,28.4,28.34,28.34,109848.86905365656,14.5474,14.5577,14.5269,14.5269,109848.8691
2008-04-02 15:35:00,28.34,28.39,28.29,28.29,176488.48767623492,14.5269,14.5525,14.5013,14.5013,176488.4877
2008-04-02 15:40:00,28.3,28.35,28.3,28.32,197484.531899787,14.5064,14.532,14.5064,14.5167,197484.5319
2008-04-02 15:45:00,28.31,28.34,28.29,28.34,150826.65584744903,14.5115,14.5269,14.5013,14.5269,150826.6558
2008-04-02 15:50:00,28.34,28.34,28.27,28.31,229536.46414443656,14.5269,14.5269,14.491,14.5115,229536.4641
2008-04-02 15:55:00,28.31,28.35,28.29,28.3,456942.8948169185,14.5115,14.532,14.5013,14.5064,456942.8948
2008-04-03 09:30:00,28.25,28.33,28.16,28.24,63089.562835987424,14.4808,14.5218,14.4346,14.4756,63089.5628
2008-04-03 09:35:00,28.25,28.43,28.24,28.29,71508.2665584745,14.4808,14.573,14.4756,14.5013,71508.2666
2008-04-03 09:40:00,28.29,28.29,28.15,28.16,83578.45623288366,14.5013,14.5013,14.4295,14.4346,83578.4562
2008-04-03 09:45:00,28.17,28.27,28.13,28.26,51627.95415356527,14.4398,14.491,14.4193,14.4859,51627.9542
2008-04-03 09:50:00,28.27,28.34,28.26,28.27,53352.26696419515,14.491,14.5269,14.4859,14.491,53352.267
2008-04-03 09:55:00,28.28,28.32,28.26,28.32,43412.11076174054,14.4962,14.5167,14.4859,14.5167,43412.1108
2008-04-03 10:00:00,28.32,28.39,28.25,28.26,147378.03022618926,14.5167,14.5525,14.4808,14.4859,147378.0302
2008-04-03 10:05:00,28.26,28.37,28.26,28.32,102545.89714981236,14.4859,14.5423,14.4859,14.5167,102545.8971
2008-04-03 10:10:00,28.32,28.32,28.25,28.29,60858.0991987017,14.5167,14.5167,14.4808,14.5013,60858.0992
2008-04-03 10:15:00,28.29,28.29,28.25,28.26,45745.00456435744,14.5013,14.5013,14.4808,14.4859,45745.0046
2008-04-03 10:20:00,28.26,28.27,28.12,28.12,49599.35084694188,14.4859,14.491,14.4141,14.4141,49599.3508
2008-04-03 10:25:00,28.11,28.19,28.1,28.19,33877.67522061061,14.409,14.45,14.4039,14.45,33877.6752
2008-04-03 10:30:00,28.18,28.26,28.15,28.25,37123.44051120804,14.4449,14.4859,14.4295,14.4808,37123.4405
2008-04-03 10:35:00,28.25,28.29,28.22,28.25,33471.95455928593,14.4808,14.5013,14.4654,14.4808,33471.9546
2008-04-03 10:40:00,28.25,28.32,28.24,28.32,59742.36738005883,14.4808,14.5167,14.4756,14.5167,59742.3674
2008-04-03 10:45:00,28.32,28.32,28.27,28.31,61568.11035601988,14.5167,14.5167,14.491,14.5115,61568.1104
2008-04-03 10:50:00,28.3,28.31,28.26,28.31,58626.63556141596,14.5064,14.5115,14.4859,14.5115,58626.6356
2008-04-03 10:55:00,28.31,28.32,28.27,28.28,34181.96571660412,14.5115,14.5167,14.491,14.4962,34181.9657
2008-04-03 11:00:00,28.29,28.29,28.23,28.25,80535.55127294858,14.5013,14.5013,14.4705,14.4808,80535.5513
2008-04-03 11:05:00,28.26,28.31,28.24,28.28,71305.40622781216,14.4859,14.5115,14.4756,14.4962,71305.4062
2008-04-03 11:10:00,28.28,28.31,28.26,28.26,60959.52936403286,14.4962,14.5115,14.4859,14.4859,60959.5294
2008-04-03 11:15:00,28.26,28.29,28.24,28.28,57815.194238766606,14.4859,14.5013,14.4756,14.4962,57815.1942
2008-04-03 11:20:00,28.29,28.3,28.24,28.28,111573.18186428644,14.5013,14.5064,14.4756,14.4962,111573.1819
2008-04-03 11:25:00,28.27,28.31,28.27,28.31,48179.32853230551,14.491,14.5115,14.491,14.5115,48179.3285
2008-04-03 11:30:00,28.31,28.35,28.29,28.3,106603.10376305912,14.5115,14.532,14.5013,14.5064,106603.1038
2008-04-03 11:35:00,28.3,28.32,28.25,28.29,45846.43472968861,14.5064,14.5167,14.4808,14.5013,45846.4347
2008-04-03 11:40:00,28.29,28.32,28.28,28.3,65016.73597727964,14.5013,14.5167,14.4962,14.5064,65016.736
2008-04-03 11:45:00,28.3,28.32,28.27,28.27,69073.94259052642,14.5064,14.5167,14.491,14.491,69073.9426
2008-04-03 11:50:00,28.28,28.32,28.27,28.32,35500.55786590932,14.4962,14.5167,14.491,14.5167,35500.5579
2008-04-03 11:55:00,28.31,28.32,28.27,28.28,31747.64174865605,14.5115,14.5167,14.491,14.4962,31747.6417
2008-04-03 12:00:00,28.29,28.3,28.27,28.3,29516.17811137032,14.5013,14.5064,14.491,14.5064,29516.1781
2008-04-03 12:05:00,28.3,28.31,28.28,28.29,147885.18105284512,14.5064,14.5115,14.4962,14.5013,147885.1811
2008-04-03 12:10:00,28.3,28.3,28.27,28.3,74855.46201440308,14.5064,14.5064,14.491,14.5064,74855.462
2008-04-03 12:15:00,28.29,28.31,28.28,28.29,155391.01328735167,14.5013,14.5115,14.4962,14.5013,155391.0133
2008-04-03 12:20:00,28.29,28.29,28.26,28.27,29110.457450045644,14.5013,14.5013,14.4859,14.491,29110.4575
2008-04-03 12:25:00,28.26,28.28,28.26,28.28,6694.390911857186,14.4859,14.4962,14.4859,14.4962,6694.3909
2008-04-03 12:30:00,28.27,28.31,28.27,28.3,27994.72563140278,14.491,14.5115,14.491,14.5064,27994.7256
2008-04-03 12:35:00,28.3,28.31,28.28,28.29,72015.41738513033,14.5064,14.5115,14.4962,14.5013,72015.4174
2008-04-03 12:40:00,28.3,28.35,28.29,28.35,161071.10254589716,14.5064,14.532,14.5013,14.532,161071.1025
2008-04-03 12:45:00,28.36,28.39,28.34,28.37,164519.72816715692,14.5372,14.5525,14.5269,14.5423,164519.7282
2008-04-03 12:50:00,28.37,28.37,28.32,28.34,75464.0430063901,14.5423,14.5423,14.5167,14.5269,75464.043
2008-04-03 12:55:00,28.35,28.35,28.3,28.32,45339.28390303276,14.532,14.532,14.5064,14.5167,45339.2839
2008-04-03 13:00:00,28.32,28.33,28.3,28.32,41992.08844710417,14.5167,14.5218,14.5064,14.5167,41992.0884
2008-04-03 13:05:00,28.32,28.39,28.31,28.32,78811.2384623187,14.5167,14.5525,14.5115,14.5167,78811.2385
2008-04-03 13:10:00,28.32,28.36,28.3,28.34,126686.27649863069,14.5167,14.5372,14.5064,14.5269,126686.2765
2008-04-03 13:15:00,28.34,28.35,28.33,28.34,54975.14960949386,14.5269,14.532,14.5218,14.5269,54975.1496
2008-04-03 13:20:00,28.34,28.37,28.32,28.34,171011.25874835177,14.5269,14.5423,14.5167,14.5269,171011.2587
2008-04-03 13:25:00,28.34,28.36,28.32,28.34,89258.54549142915,14.5269,14.5372,14.5167,14.5269,89258.5455
2008-04-03 13:30:00,28.35,28.35,28.3,28.32,61669.54052135105,14.532,14.532,14.5064,14.5167,61669.5405
2008-04-03 13:35:00,28.32,28.35,28.3,28.31,47266.45704432498,14.5167,14.532,14.5064,14.5115,47266.457
2008-04-03 13:40:00,28.31,28.32,28.29,28.32,29009.02728471448,14.5115,14.5167,14.5013,14.5167,29009.0273
2008-04-03 13:45:00,28.32,28.34,28.32,28.34,24241.809514149507,14.5167,14.5269,14.5167,14.5269,24241.8095
2008-04-03 13:50:00,28.34,28.34,28.3,28.33,54366.56861750685,14.5269,14.5269,14.5064,14.5218,54366.5686
2008-04-03 13:55:00,28.34,28.34,28.29,28.3,33979.10538594178,14.5269,14.5269,14.5013,14.5064,33979.1054
2008-04-03 14:00:00,28.3,28.34,28.3,28.33,30327.61943401968,14.5064,14.5269,14.5064,14.5218,30327.6194
2008-04-03 14:05:00,28.34,28.34,28.32,28.32,21097.474388883253,14.5269,14.5269,14.5167,14.5167,21097.4744
2008-04-03 14:10:00,28.33,28.35,28.32,28.35,43209.2504310782,14.5218,14.532,14.5167,14.532,43209.2504
2008-04-03 14:15:00,28.34,28.35,28.29,28.31,72218.27771579268,14.5269,14.532,14.5013,14.5115,72218.2777
2008-04-03 14:20:00,28.31,28.33,28.3,28.32,19677.45207424688,14.5115,14.5218,14.5064,14.5167,19677.4521
2008-04-03 14:25:00,28.32,28.34,28.32,28.34,43006.39010041586,14.5167,14.5269,14.5167,14.5269,43006.3901
2008-04-03 14:30:00,28.33,28.35,28.32,28.32,70291.10457450045,14.5218,14.532,14.5167,14.5167,70291.1046
2008-04-03 14:35:00,28.32,28.33,28.27,28.29,41180.647124454816,14.5167,14.5218,14.491,14.5013,41180.6471
2008-04-03 14:40:00,28.3,28.32,28.29,28.31,53453.69712952632,14.5064,14.5167,14.5013,14.5115,53453.6971
2008-04-03 14:45:00,28.31,28.31,28.26,28.3,36616.28968455218,14.5115,14.5115,14.4859,14.5064,36616.2897
2008-04-03 14:50:00,28.3,28.32,28.29,28.32,33979.10538594178,14.5064,14.5167,14.5013,14.5167,33979.1054
2008-04-03 14:55:00,28.32,28.34,28.3,28.32,51120.80332690942,14.5167,14.5269,14.5064,14.5167,51120.8033
2008-04-03 15:00:00,28.33,28.33,28.3,28.31,42093.518612435335,14.5218,14.5218,14.5064,14.5115,42093.5186
2008-04-03 15:05:00,28.32,28.32,28.29,28.31,61365.25002535754,14.5167,14.5167,14.5013,14.5115,61365.25
2008-04-03 15:10:00,28.31,28.33,28.29,28.32,44933.563241708085,14.5115,14.5218,14.5013,14.5167,44933.5632
2008-04-03 15:15:00,28.32,28.32,28.28,28.3,76072.62399837712,14.5167,14.5167,14.4962,14.5064,76072.624
2008-04-03 15:20:00,28.3,28.32,28.28,28.3,67653.92027589005,14.5064,14.5167,14.4962,14.5064,67653.9203
2008-04-03 15:25:00,28.3,28.32,28.3,28.3,54873.71944416269,14.5064,14.5167,14.5064,14.5064,54873.7194
2008-04-03 15:30:00,28.3,28.31,28.26,28.27,155391.01328735167,14.5064,14.5115,14.4859,14.491,155391.0133
2008-04-03 15:35:00,28.28,28.34,28.28,28.32,89765.696318085,14.4962,14.5269,14.4962,14.5167,89765.6963
2008-04-03 15:40:00,28.33,28.34,28.3,28.3,121716.1983974034,14.5218,14.5269,14.5064,14.5064,121716.1984
2008-04-03 15:45:00,28.3,28.32,28.28,28.3,94330.05375798764,14.5064,14.5167,14.4962,14.5064,94330.0538
2008-04-03 15:50:00,28.3,28.33,28.25,28.33,124353.3826960138,14.5064,14.5218,14.4808,14.5218,124353.3827
2008-04-03 15:55:00,28.33,28.34,28.32,28.34,131250.6339385333,14.5218,14.5269,14.5167,14.5269,131250.6339
2008-04-04 09:30:00,28.43,28.59,28.39,28.41,44527.8425803834,14.573,14.6551,14.5525,14.5628,44527.8426
2008-04-04 09:35:00,28.41,28.54,28.37,28.37,55786.59093214322,14.5628,14.6294,14.5423,14.5423,55786.5909
2008-04-04 09:40:00,28.37,28.38,28.32,28.37,69581.09341718227,14.5423,14.5474,14.5167,14.5423,69581.0934
2008-04-04 09:45:00,28.36,28.37,28.26,28.32,98792.98103255908,14.5372,14.5423,14.4859,14.5167,98792.981
2008-04-04 09:50:00,28.32,28.46,28.26,28.43,68769.65209453291,14.5167,14.5884,14.4859,14.573,68769.6521
2008-04-04 09:55:00,28.43,28.44,28.3,28.31,66741.04878790953,14.573,14.5782,14.5064,14.5115,66741.0488
2008-04-04 10:00:00,28.31,28.34,28.27,28.34,44426.41241505224,14.5115,14.5269,14.491,14.5269,44426.4124
2008-04-04 10:05:00,28.34,28.35,28.23,28.27,80535.55127294858,14.5269,14.532,14.4705,14.491,80535.5513
2008-04-04 10:10:00,28.28,28.31,28.23,28.28,47266.45704432498,14.4962,14.5115,14.4705,14.4962,47266.457
2008-04-04 10:15:00,28.28,28.28,28.13,28.17,65016.73597727964,14.4962,14.4962,14.4193,14.4398,65016.736
2008-04-04 10:20:00,28.17,28.21,28.15,28.18,28501.87645805863,14.4398,14.4603,14.4295,14.4449,28501.8765
2008-04-04 10:25:00,28.17,28.25,28.16,28.23,40876.3566284613,14.4398,14.4808,14.4346,14.4705,40876.3566
2008-04-04 10:30:00,28.22,28.23,28.14,28.18,35703.41819657166,14.4654,14.4705,14.4244,14.4449,35703.4182
2008-04-04 10:35:00,28.17,28.19,28.13,28.18,44730.702911045744,14.4398,14.45,14.4193,14.4449,44730.7029
2008-04-04 10:40:00,28.19,28.28,28.19,28.28,109544.57855766304,14.45,14.4962,14.45,14.4962,109544.5786
2008-04-04 10:45:00,28.27,28.34,28.27,28.33,46455.01572167563,14.491,14.5269,14.491,14.5218,46455.0157
2008-04-04 10:50:00,28.33,28.4,28.32,28.37,164519.72816715692,14.5218,14.5577,14.5167,14.5423,164519.7282
2008-04-04 10:55:00,28.37,28.39,28.34,28.39,120701.89674409167,14.5423,14.5525,14.5269,14.5525,120701.8967
2008-04-04 11:00:00,28.39,28.42,28.28,28.39,157521.04675930622,14.5525,14.5679,14.4962,14.5525,157521.0468
2008-04-04 11:05:00,28.4,28.4,28.34,28.39,129120.60046657876,14.5577,14.5577,14.5269,14.5525,129120.6005
2008-04-04 11:10:00,28.39,28.41,28.36,28.39,58423.77523075363,14.5525,14.5628,14.5372,14.5525,58423.7752
2008-04-04 11:15:00,28.39,28.4,28.36,28.36,76376.91449437062,14.5525,14.5577,14.5372,14.5372,76376.9145
2008-04-04 11:20:00,28.37,28.39,28.35,28.35,34384.826047266455,14.5423,14.5525,14.532,14.532,34384.826
2008-04-04 11:25:00,28.36,28.43,28.35,28.43,58018.05456942895,14.5372,14.573,14.532,14.573,58018.0546
2008-04-04 11:30:00,28.41,28.47,28.39,28.41,58119.48473476012,14.5628,14.5935,14.5525,14.5628,58119.4847
2008-04-04 11:35:00,28.41,28.44,28.4,28.4,38239.172329850895,14.5628,14.5782,14.5577,14.5577,38239.1723
2008-04-04 11:40:00,28.4,28.4,28.32,28.35,51323.66365757176,14.5577,14.5577,14.5167,14.532,51323.6637
2008-04-04 11:45:00,28.35,28.4,28.32,28.37,40572.06613246779,14.532,14.5577,14.5167,14.5423,40572.0661
2008-04-04 11:50:00,28.38,28.4,28.35,28.38,147073.73973019575,14.5474,14.5577,14.532,14.5474,147073.7397
2008-04-04 11:55:00,28.38,28.39,28.32,28.32,21807.48554620144,14.5474,14.5525,14.5167,14.5167,21807.4855
2008-04-04 12:00:00,28.32,28.35,28.32,28.33,20286.033066233897,14.5167,14.532,14.5167,14.5218,20286.0331
2008-04-04 12:05:00,28.33,28.39,28.32,28.38,26067.55249011056,14.5218,14.5525,14.5167,14.5474,26067.5525
2008-04-04 12:10:00,28.38,28.49,28.37,28.44,87432.8025154681,14.5474,14.6038,14.5423,14.5782,87432.8025
2008-04-04 12:15:00,28.43,28.49,28.41,28.48,106907.39425905264,14.573,14.6038,14.5628,14.5987,106907.3943
2008-04-04 12:20:00,28.48,28.49,28.33,28.45,44426.41241505224,14.5987,14.6038,14.5218,14.5833,44426.4124
2008-04-04 12:25:00,28.46,28.46,28.38,28.42,57409.47357744193,14.5884,14.5884,14.5474,14.5679,57409.4736
2008-04-04 12:30:00,28.42,28.43,28.38,28.42,38543.462825844406,14.5679,14.573,14.5474,14.5679,38543.4628
2008-04-04 12:35:00,28.42,28.47,28.41,28.44,30023.32893802617,14.5679,14.5935,14.5628,14.5782,30023.3289
2008-04-04 12:40:00,28.43,28.44,28.42,28.43,26878.99381275992,14.573,14.5782,14.5679,14.573,26878.9938
2008-04-04 12:45:00,28.43,28.44,28.39,28.41,40470.63596713663,14.573,14.5782,14.5525,14.5628,40470.636
2008-04-04 12:50:00,28.4,28.43,28.39,28.43,69175.37275585759,14.5577,14.573,14.5525,14.573,69175.3728
2008-04-04 12:55:00,28.43,28.46,28.41,28.43,32153.362409980728,14.573,14.5884,14.5628,14.573,32153.3624
2008-04-04 13:00:00,28.44,28.51,28.42,28.46,94025.76326199411,14.5782,14.614,14.5679,14.5884,94025.7633
2008-04-04 13:05:00,28.46,28.47,28.39,28.42,30327.61943401968,14.5884,14.5935,14.5525,14.5679,30327.6194
2008-04-04 13:10:00,28.42,28.43,28.39,28.43,37224.870676539205,14.5679,14.573,14.5525,14.573,37224.8707
2008-04-04 13:15:00,28.43,28.45,28.4,28.42,20894.614058220915,14.573,14.5833,14.5577,14.5679,20894.6141
2008-04-04 13:20:00,28.42,28.43,28.4,28.42,22010.34587686378,14.5679,14.573,14.5577,14.5679,22010.3459
2008-04-04 13:25:00,28.42,28.44,28.39,28.42,129323.4607972411,14.5679,14.5782,14.5525,14.5679,129323.4608
2008-04-04 13:30:00,28.43,28.43,28.42,28.43,14808.804138350746,14.573,14.573,14.5679,14.573,14808.8041
2008-04-04 13:35:00,28.43,28.43,28.39,28.41,41282.07728978599,14.573,14.573,14.5525,14.5628,41282.0773
2008-04-04 13:40:00,28.41,28.42,28.36,28.4,33776.24505527944,14.5628,14.5679,14.5372,14.5577,33776.2451
2008-04-04 13:45:00,28.4,28.42,28.38,28.4,43716.40125773405,14.5577,14.5679,14.5474,14.5577,43716.4013
2008-04-04 13:50:00,28.4,28.4,28.36,28.4,93315.75210467594,14.5577,14.5577,14.5372,14.5577,93315.7521
2008-04-04 13:55:00,28.4,28.4,28.36,28.38,36109.13885789634,14.5577,14.5577,14.5372,14.5474,36109.1389
2008-04-04 14:00:00,28.39,28.41,28.38,28.4,39152.04381783142,14.5525,14.5628,14.5474,14.5577,39152.0438
2008-04-04 14:05:00,28.4,28.41,28.34,28.36,76579.77482503296,14.5577,14.5628,14.5269,14.5372,76579.7748
2008-04-04 14:10:00,28.38,28.38,28.35,28.36,44933.563241708085,14.5474,14.5474,14.532,14.5372,44933.5632
2008-04-04 14:15:00,28.36,28.37,28.35,28.35,42397.809108428846,14.5372,14.5423,14.532,14.532,42397.8091
2008-04-04 14:20:00,28.35,28.38,28.34,28.37,54670.85911350035,14.532,14.5474,14.5269,14.5423,54670.8591
2008-04-04 14:25:00,28.36,28.38,28.32,28.36,46049.29506035095,14.5372,14.5474,14.5167,14.5372,46049.2951
2008-04-04 14:30:00,28.35,28.39,28.32,28.38,43209.2504310782,14.532,14.5525,14.5167,14.5474,43209.2504
2008-04-04 14:35:00,28.38,28.44,28.37,28.4,48889.339689623695,14.5474,14.5782,14.5423,14.5577,48889.3397
2008-04-04 14:40:00,28.41,28.42,28.39,28.4,26371.842986104068,14.5628,14.5679,14.5525,14.5577,26371.843
2008-04-04 14:45:00,28.4,28.42,28.4,28.41,12273.050005071507,14.5577,14.5679,14.5577,14.5628,12273.05
2008-04-04 14:50:00,28.41,28.44,28.38,28.38,51120.80332690942,14.5628,14.5782,14.5474,14.5474,51120.8033
2008-04-04 14:55:00,28.38,28.42,28.38,28.39,41586.36778577949,14.5474,14.5679,14.5474,14.5525,41586.3678
2008-04-04 15:00:00,28.4,28.43,28.34,28.38,65219.59630794198,14.5577,14.573,14.5269,14.5474,65219.5963
2008-04-04 15:05:00,28.38,28.41,28.37,28.4,65929.60746526017,14.5474,14.5628,14.5423,14.5577,65929.6075
2008-04-04 15:10:00,28.4,28.41,28.32,28.32,91997.15995537072,14.5577,14.5628,14.5167,14.5167,91997.16
2008-04-04 15:15:00,28.32,28.34,28.31,28.32,47672.17770564966,14.5167,14.5269,14.5115,14.5167,47672.1777
2008-04-04 15:20:00,28.32,28.33,28.31,28.31,25864.69215944822,14.5167,14.5218,14.5115,14.5115,25864.6922
2008-04-04 15:25:00,28.32,28.32,28.26,28.3,60350.948372045845,14.5167,14.5167,14.4859,14.5064,60350.9484
2008-04-04 15:30:00,28.28,28.32,28.28,28.31,50207.9318389289,14.4962,14.5167,14.4962,14.5115,50207.9318
2008-04-04 15:35:00,28.32,28.32,28.21,28.27,65523.88680393549,14.5167,14.5167,14.4603,14.491,65523.8868
2008-04-04 15:40:00,28.27,28.31,28.26,28.29,86824.22152348109,14.491,14.5115,14.4859,14.5013,86824.2215
2008-04-04 15:45:00,28.3,28.31,28.26,28.28,81651.28309159144,14.5064,14.5115,14.4859,14.4962,81651.2831
2008-04-04 15:50:00,28.28,28.37,28.26,28.36,102038.7463231565,14.4962,14.5423,14.4859,14.5372,102038.7463
2008-04-04 15:55:00,28.37,28.39,28.34,28.36,128004.8686479359,14.5423,14.5525,14.5269,14.5372,128004.8686
2008-04-07 09:30:00,28.48,28.74,28.48,28.68,38036.31199918856,14.5987,14.7319,14.5987,14.7012,38036.312
2008-04-07 09:35:00,28.67,28.7,28.56,28.58,117354.7012881631,14.6961,14.7114,14.6397,14.6499,117354.7013
2008-04-07 09:40:00,28.58,28.61,28.56,28.59,72623.99837711736,14.6499,14.6653,14.6397,14.6551,72623.9984
2008-04-07 09:45:00,28.59,28.59,28.45,28.5,49497.92068161071,14.6551,14.6551,14.5833,14.6089,49497.9207
2008-04-07 09:50:00,28.5,28.57,28.48,28.52,75565.47317172127,14.6089,14.6448,14.5987,14.6192,75565.4732
2008-04-07 09:55:00,28.51,28.6,28.46,28.58,184602.9009027285,14.614,14.6602,14.5884,14.6499,184602.9009
2008-04-07 10:00:00,28.59,28.6,28.45,28.49,111268.89136829293,14.6551,14.6602,14.5833,14.6038,111268.8914
2008-04-07 10:05:00,28.5,28.53,28.43,28.51,438989.7555533016,14.6089,14.6243,14.573,14.614,438989.7556
2008-04-07 10:10:00,28.51,28.52,28.47,28.47,310579.166244041,14.614,14.6192,14.5935,14.5935,310579.1662
2008-04-07 10:15:00,28.47,28.49,28.46,28.48,34384.826047266455,14.5935,14.6038,14.5884,14.5987,34384.826
2008-04-07 10:20:00,28.48,28.51,28.47,28.5,45237.85373770159,14.5987,14.614,14.5935,14.6089,45237.8537
2008-04-07 10:25:00,28.5,28.5,28.47,28.48,46556.4458870068,14.6089,14.6089,14.5935,14.5987,46556.4459
2008-04-07 10:30:00,28.47,28.51,28.46,28.5,32051.93224464956,14.5935,14.614,14.5884,14.6089,32051.9322
2008-04-07 10:35:00,28.51,28.55,28.49,28.53,546302.8704736789,14.614,14.6346,14.6038,14.6243,546302.8705
2008-04-07 10:40:00,28.53,28.54,28.52,28.54,30124.759103357337,14.6243,14.6294,14.6192,14.6294,30124.7591
2008-04-07 10:45:00,28.53,28.56,28.52,28.54,85708.48970483823,14.6243,14.6397,14.6192,14.6294,85708.4897
2008-04-07 10:50:00,28.55,28.56,28.53,28.55,37022.010345876864,14.6346,14.6397,14.6243,14.6346,37022.0103
2008-04-07 10:55:00,28.55,28.56,28.52,28.55,58728.06572674713,14.6346,14.6397,14.6192,14.6346,58728.0657
2008-04-07 11:00:00,28.55,28.56,28.51,28.54,31849.07191398722,14.6346,14.6397,14.614,14.6294,31849.0719
2008-04-07 11:05:00,28.53,28.54,28.49,28.54,47672.17770564966,14.6243,14.6294,14.6038,14.6294,47672.1777
2008-04-07 11:10:00,28.54,28.55,28.53,28.54,45034.993407039256,14.6294,14.6346,14.6243,14.6294,45034.9934
2008-04-07 11:15:00,28.53,28.55,28.53,28.55,39456.33431382493,14.6243,14.6346,14.6243,14.6346,39456.3343
2008-04-07 11:20:00,28.54,28.59,28.54,28.58,85809.91987016938,14.6294,14.6551,14.6294,14.6499,85809.9199
2008-04-07 11:25:00,28.59,28.59,28.57,28.57,32356.22274064307,14.6551,14.6551,14.6448,14.6448,32356.2227
2008-04-07 11:30:00,28.58,28.6,28.57,28.59,168475.5046150725,14.6499,14.6602,14.6448,14.6551,168475.5046
2008-04-07 11:35:00,28.59,28.62,28.58,28.61,153666.70047672177,14.6551,14.6704,14.6499,14.6653,153666.7005
2008-04-07 11:40:00,28.61,28.67,28.6,28.64,134597.8293944619,14.6653,14.6961,14.6602,14.6807,134597.8294
2008-04-07 11:45:00,28.64,28.66,28.58,28.58,85099.9087128512,14.6807,14.6909,14.6499,14.6499,85099.9087
2008-04-07 11:50:00,28.59,28.59,28.5,28.5,68769.65209453291,14.6551,14.6551,14.6089,14.6089,68769.6521
2008-04-07 11:55:00,28.5,28.51,28.49,28.49,29414.74794603915,14.6089,14.614,14.6038,14.6038,29414.7479
2008-04-07 12:00:00,28.5,28.52,28.47,28.47,42702.09960442236,14.6089,14.6192,14.5935,14.5935,42702.0996
2008-04-07 12:05:00,28.47,28.54,28.47,28.54,75159.75251039659,14.5935,14.6294,14.5935,14.6294,75159.7525
2008-04-07 12:10:00,28.54,28.54,28.51,28.52,45034.993407039256,14.6294,14.6294,14.614,14.6192,45034.9934
2008-04-07 12:15:00,28.52,28.54,28.51,28.52,20691.75372755857,14.6192,14.6294,14.614,14.6192,20691.7537
2008-04-07 12:20:00,28.52,28.54,28.51,28.54,18358.85992494168,14.6192,14.6294,14.614,14.6294,18358.8599
2008-04-07 12:25:00,28.54,28.56,28.53,28.55,30023.32893802617,14.6294,14.6397,14.6243,14.6346,30023.3289
2008-04-07 12:30:00,28.54,28.55,28.53,28.55,93214.32193934477,14.6294,14.6346,14.6243,14.6346,93214.3219
2008-04-07 12:35:00,28.54,28.59,28.53,28.59,164722.58849781926,14.6294,14.6551,14.6243,14.6551,164722.5885
2008-04-07 12:40:00,28.58,28.6,28.56,28.59,209149.0009128715,14.6499,14.6602,14.6397,14.6551,209149.0009
2008-04-07 12:45:00,28.58,28.59,28.56,28.57,27183.284308753424,14.6499,14.6551,14.6397,14.6448,27183.2843
2008-04-07 12:50:00,28.57,28.59,28.56,28.59,48280.75869763668,14.6448,14.6551,14.6397,14.6551,48280.7587
2008-04-07 12:55:00,28.58,28.59,28.57,28.59,41383.50745511715,14.6499,14.6551,14.6448,14.6551,41383.5075
2008-04-07 13:00:00,28.58,28.59,28.56,28.57,96460.0872299422,14.6499,14.6551,14.6397,14.6448,96460.0872
2008-04-07 13:05:00,28.57,28.57,28.53,28.54,48280.75869763668,14.6448,14.6448,14.6243,14.6294,48280.7587
2008-04-07 13:10:00,28.53,28.55,28.53,28.55,36717.71984988335,14.6243,14.6346,14.6243,14.6346,36717.7198
2008-04-07 13:15:00,28.55,28.57,28.53,28.56,45339.28390303276,14.6346,14.6448,14.6243,14.6397,45339.2839
2008-04-07 13:20:00,28.56,28.59,28.55,28.59,34181.96571660412,14.6397,14.6551,14.6346,14.6551,34181.9657
2008-04-07 13:25:00,28.59,28.59,28.58,28.59,24343.23967948068,14.6551,14.6551,14.6499,14.6551,24343.2397
2008-04-07 13:30:00,28.59,28.6,28.58,28.6,44832.13307637692,14.6551,14.6602,14.6499,14.6602,44832.1331
2008-04-07 13:35:00,28.6,28.63,28.58,28.59,88649.96449944214,14.6602,14.6756,14.6499,14.6551,88649.9645
2008-04-07 13:40:00,28.58,28.61,28.53,28.54,68871.08225986408,14.6499,14.6653,14.6243,14.6294,68871.0823
2008-04-07 13:45:00,28.55,28.57,28.55,28.57,22416.066538188457,14.6346,14.6448,14.6346,14.6448,22416.0665
2008-04-07 13:50:00,28.58,28.58,28.56,28.56,24647.530175474185,14.6499,14.6499,14.6397,14.6397,24647.5302
2008-04-07 13:55:00,28.56,28.6,28.56,28.6,35601.98803124049,14.6397,14.6602,14.6397,14.6602,35601.988
2008-04-07 14:00:00,28.6,28.6,28.57,28.58,44629.272745714574,14.6602,14.6602,14.6448,14.6499,44629.2727
2008-04-07 14:05:00,28.57,28.59,28.54,28.57,54366.56861750685,14.6448,14.6551,14.6294,14.6448,54366.5686
2008-04-07 14:10:00,28.58,28.58,28.53,28.58,67856.78060655239,14.6499,14.6499,14.6243,14.6499,67856.7806
2008-04-07 14:15:00,28.58,28.59,28.57,28.58,26067.55249011056,14.6499,14.6551,14.6448,14.6499,26067.5525
2008-04-07 14:20:00,28.57,28.59,28.53,28.56,65219.59630794198,14.6448,14.6551,14.6243,14.6397,65219.5963
2008-04-07 14:25:00,28.56,28.56,28.44,28.44,71609.69672380565,14.6397,14.6397,14.5782,14.5782,71609.6967
2008-04-07 14:30:00,28.45,28.45,28.39,28.42,65625.31696926666,14.5833,14.5833,14.5525,14.5679,65625.317
2008-04-07 14:35:00,28.41,28.48,28.37,28.47,58728.06572674713,14.5628,14.5987,14.5423,14.5935,58728.0657
2008-04-07 14:40:00,28.45,28.45,28.34,28.35,60959.52936403286,14.5833,14.5833,14.5269,14.532,60959.5294
2008-04-07 14:45:00,28.35,28.41,28.34,28.39,40673.49629779896,14.532,14.5628,14.5269,14.5525,40673.4963
2008-04-07 14:50:00,28.39,28.45,28.39,28.44,26980.423978091083,14.5525,14.5833,14.5525,14.5782,26980.424
2008-04-07 14:55:00,28.44,28.45,28.41,28.42,40166.34547114312,14.5782,14.5833,14.5628,14.5679,40166.3455
2008-04-07 15:00:00,28.42,28.43,28.29,28.32,116036.1091388579,14.5679,14.573,14.5013,14.5167,116036.1091
2008-04-07 15:05:00,28.32,28.32,28.28,28.28,46150.72522568212,14.5167,14.5167,14.4962,14.4962,46150.7252
2008-04-07 15:10:00,28.29,28.33,28.28,28.33,40876.3566284613,14.5013,14.5218,14.4962,14.5218,40876.3566
2008-04-07 15:15:00,28.33,28.34,28.32,28.32,30429.04959935085,14.5218,14.5269,14.5167,14.5167,30429.0496
2008-04-07 15:20:00,28.32,28.37,28.31,28.37,37224.870676539205,14.5167,14.5423,14.5115,14.5423,37224.8707
2008-04-07 15:25:00,28.37,28.37,28.34,28.36,20996.04422355209,14.5423,14.5423,14.5269,14.5372,20996.0442
2008-04-07 15:30:00,28.36,28.38,28.24,28.26,76376.91449437062,14.5372,14.5474,14.4756,14.4859,76376.9145
2008-04-07 15:35:00,28.26,28.32,28.23,28.32,56699.46242012375,14.4859,14.5167,14.4705,14.5167,56699.4624
2008-04-07 15:40:00,28.32,28.35,28.32,28.32,58322.34506542246,14.5167,14.532,14.5167,14.5167,58322.3451
2008-04-07 15:45:00,28.31,28.35,28.31,28.32,36920.580180545694,14.5115,14.532,14.5115,14.5167,36920.5802
2008-04-07 15:50:00,28.32,28.34,28.19,28.24,128917.74013591642,14.5167,14.5269,14.45,14.4756,128917.7401
2008-04-07 15:55:00,28.24,28.28,28.22,28.23,108124.55624302667,14.4756,14.4962,14.4654,14.4705,108124.5562
2008-04-08 09:30:00,28.1,28.52,28.1,28.33,60959.52936403286,14.4039,14.6192,14.4039,14.5218,60959.5294
2008-04-08 09:35:00,28.29,28.32,28.14,28.22,43513.540927071714,14.5013,14.5167,14.4244,14.4654,43513.5409
2008-04-08 09:40:00,28.22,28.34,28.18,28.31,56496.602089461405,14.4654,14.5269,14.4449,14.5115,56496.6021
2008-04-08 09:45:00,28.31,28.32,28.23,28.25,43107.82026574703,14.5115,14.5167,14.4705,14.4808,43107.8203
2008-04-08 09:50:00,28.26,28.46,28.26,28.46,61770.970686682216,14.4859,14.5884,14.4859,14.5884,61770.9707
2008-04-08 09:55:00,28.47,28.53,28.42,28.52,81245.56243026676,14.5935,14.6243,14.5679,14.6192,81245.5624
2008-04-08 10:00:00,28.52,28.54,28.47,28.48,113196.06450958517,14.6192,14.6294,14.5935,14.5987,113196.0645
2008-04-08 10:05:00,28.48,28.49,28.37,28.38,69378.23308651993,14.5987,14.6038,14.5423,14.5474,69378.2331
2008-04-08 10:10:00,28.37,28.57,28.37,28.55,87432.8025154681,14.5423,14.6448,14.5423,14.6346,87432.8025
2008-04-08 10:15:00,28.55,28.59,28.52,28.58,51323.66365757176,14.6346,14.6551,14.6192,14.6499,51323.6637
2008-04-08 10:20:00,28.57,28.62,28.56,28.6,252358.2513439497,14.6448,14.6704,14.6397,14.6602,252358.2513
2008-04-08 10:25:00,28.59,28.6,28.53,28.53,249923.92737600164,14.6551,14.6602,14.6243,14.6243,249923.9274
2008-04-08 10:30:00,28.52,28.61,28.48,28.6,115833.24880819557,14.6192,14.6653,14.5987,14.6602,115833.2488
2008-04-08 10:35:00,28.6,28.63,28.57,28.6,170808.39841768943,14.6602,14.6756,14.6448,14.6602,170808.3984
2008-04-08 10:40:00,28.6,28.7,28.59,28.66,103154.47814179937,14.6602,14.7114,14.6551,14.6909,103154.4781
2008-04-08 10:45:00,28.66,28.67,28.62,28.62,91591.43929404604,14.6909,14.6961,14.6704,14.6704,91591.4393
2008-04-08 10:50:00,28.63,28.66,28.63,28.64,125874.83517598134,14.6756,14.6909,14.6756,14.6807,125874.8352
2008-04-08 10:55:00,28.64,28.7,28.64,28.69,106501.67359772796,14.6807,14.7114,14.6807,14.7063,106501.6736
2008-04-08 11:00:00,28.68,28.69,28.62,28.64,115224.66781620854,14.7012,14.7063,14.6704,14.6807,115224.6678
2008-04-08 11:05:00,28.63,28.65,28.58,28.64,159448.21990059843,14.6756,14.6858,14.6499,14.6807,159448.2199
2008-04-08 11:10:00,28.63,28.64,28.54,28.54,15417.385130337763,14.6756,14.6807,14.6294,14.6294,15417.3851
2008-04-08 11:15:00,28.55,28.64,28.55,28.64,22517.496703519628,14.6346,14.6807,14.6346,14.6807,22517.4967
2008-04-08 11:20:00,28.63,28.65,28.61,28.62,45542.1442336951,14.6756,14.6858,14.6653,14.6704,45542.1442
2008-04-08 11:25:00,28.63,28.65,28.62,28.62,24748.960340805355,14.6756,14.6858,14.6704,14.6704,24748.9603
2008-04-08 11:30:00,28.61,28.72,28.61,28.7,91692.86945937722,14.6653,14.7217,14.6653,14.7114,91692.8695
2008-04-08 11:35:00,28.7,28.7,28.6,28.68,110457.45004564358,14.7114,14.7114,14.6602,14.7012,110457.45
2008-04-08 11:40:00,28.69,28.69,28.63,28.66,39354.90414849376,14.7063,14.7063,14.6756,14.6909,39354.9041
2008-04-08 11:45:00,28.65,28.68,28.63,28.64,55178.00994015621,14.6858,14.7012,14.6756,14.6807,55178.0099
2008-04-08 11:50:00,28.64,28.64,28.61,28.61,33573.3847246171,14.6807,14.6807,14.6653,14.6653,33573.3847
2008-04-08 11:55:00,28.62,28.62,28.59,28.6,26168.982655441727,14.6704,14.6704,14.6551,14.6602,26168.9827
2008-04-08 12:00:00,28.59,28.65,28.59,28.64,61669.54052135105,14.6551,14.6858,14.6551,14.6807,61669.5405
2008-04-08 12:05:00,28.65,28.67,28.6,28.61,56902.32275078609,14.6858,14.6961,14.6602,14.6653,56902.3228
2008-04-08 12:10:00,28.61,28.61,28.58,28.6,55279.440105487374,14.6653,14.6653,14.6499,14.6602,55279.4401
2008-04-08 12:15:00,28.59,28.64,28.59,28.64,33471.95455928593,14.6551,14.6807,14.6551,14.6807,33471.9546
2008-04-08 12:20:00,28.64,28.67,28.63,28.65,29009.02728471448,14.6807,14.6961,14.6756,14.6858,29009.0273
2008-04-08 12:25:00,28.63,28.63,28.6,28.61,20387.463231565067,14.6756,14.6756,14.6602,14.6653,20387.4632
2008-04-08 12:30:00,28.61,28.63,28.6,28.6,21198.904554214423,14.6653,14.6756,14.6602,14.6602,21198.9046
2008-04-08 12:35:00,28.6,28.61,28.59,28.6,35601.98803124049,14.6602,14.6653,14.6551,14.6602,35601.988
2008-04-08 12:40:00,28.59,28.61,28.59,28.59,73232.57936910437,14.6551,14.6653,14.6551,14.6551,73232.5794
2008-04-08 12:45:00,28.59,28.62,28.59,28.59,67653.92027589005,14.6551,14.6704,14.6551,14.6551,67653.9203
2008-04-08 12:50:00,28.59,28.61,28.59,28.6,49903.64134293539,14.6551,14.6653,14.6551,14.6602,49903.6413
2008-04-08 12:55:00,28.59,28.6,28.55,28.56,96358.65706461102,14.6551,14.6602,14.6346,14.6397,96358.6571
2008-04-08 13:00:00,28.56,28.59,28.55,28.59,46962.16654833147,14.6397,14.6551,14.6346,14.6551,46962.1665
2008-04-08 13:05:00,28.58,28.59,28.58,28.58,14808.804138350746,14.6499,14.6551,14.6499,14.6499,14808.8041
2008-04-08 13:10:00,28.59,28.59,28.58,28.59,27386.14463941576,14.6551,14.6551,14.6499,14.6551,27386.1446
2008-04-08 13:15:00,28.6,28.61,28.58,28.58,35094.83720458464,14.6602,14.6653,14.6499,14.6499,35094.8372
2008-04-08 13:20:00,28.58,28.6,28.57,28.6,152855.2591540724,14.6499,14.6602,14.6448,14.6602,152855.2592
2008-04-08 13:25:00,28.6,28.6,28.59,28.6,194543.05710518308,14.6602,14.6602,14.6551,14.6602,194543.0571
2008-04-08 13:30:00,28.59,28.63,28.59,28.61,68972.51242519525,14.6551,14.6756,14.6551,14.6653,68972.5124
2008-04-08 13:35:00,28.61,28.65,28.6,28.63,83172.73557155898,14.6653,14.6858,14.6602,14.6756,83172.7356
2008-04-08 13:40:00,28.63,28.65,28.61,28.63,62176.6913480069,14.6756,14.6858,14.6653,14.6756,62176.6913
2008-04-08 13:45:00,28.63,28.65,28.59,28.65,80738.41160361092,14.6756,14.6858,14.6551,14.6858,80738.4116
2008-04-08 13:50:00,28.66,28.71,28.64,28.67,53960.847956182166,14.6909,14.7166,14.6807,14.6961,53960.848
2008-04-08 13:55:00,28.67,28.68,28.64,28.67,31240.490922000205,14.6961,14.7012,14.6807,14.6961,31240.4909
2008-04-08 14:00:00,28.67,28.67,28.6,28.65,85099.9087128512,14.6961,14.6961,14.6602,14.6858,85099.9087
2008-04-08 14:05:00,28.65,28.67,28.61,28.61,58930.92605740947,14.6858,14.6961,14.6653,14.6653,58930.9261
2008-04-08 14:10:00,28.61,28.65,28.59,28.63,71711.12688913682,14.6653,14.6858,14.6551,14.6756,71711.1269
2008-04-08 14:15:00,28.64,28.65,28.61,28.62,31544.781417993712,14.6807,14.6858,14.6653,14.6704,31544.7814
2008-04-08 14:20:00,28.63,28.63,28.59,28.61,60046.65787605234,14.6756,14.6756,14.6551,14.6653,60046.6579
2008-04-08 14:25:00,28.6,28.64,28.59,28.63,51932.24464955878,14.6602,14.6807,14.6551,14.6756,51932.2446
2008-04-08 14:30:00,28.63,28.63,28.6,28.61,36616.28968455218,14.6756,14.6756,14.6602,14.6653,36616.2897
2008-04-08 14:35:00,28.6,28.63,28.59,28.62,38239.172329850895,14.6602,14.6756,14.6551,14.6704,38239.1723
2008-04-08 14:40:00,28.62,28.64,28.58,28.58,51830.81448422761,14.6704,14.6807,14.6499,14.6499,51830.8145
2008-04-08 14:45:00,28.58,28.64,28.57,28.64,47570.747540318494,14.6499,14.6807,14.6448,14.6807,47570.7475
2008-04-08 14:50:00,28.64,28.71,28.64,28.7,65321.02647327315,14.6807,14.7166,14.6807,14.7114,65321.0265
2008-04-08 14:55:00,28.7,28.7,28.67,28.7,53250.83679886398,14.7114,14.7114,14.6961,14.7114,53250.8368
2008-04-08 15:00:00,28.71,28.71,28.65,28.65,73638.30003042905,14.7166,14.7166,14.6858,14.6858,73638.3
2008-04-08 15:05:00,28.65,28.67,28.62,28.65,43209.2504310782,14.6858,14.6961,14.6704,14.6858,43209.2504
2008-04-08 15:10:00,28.64,28.64,28.58,28.6,51222.23349224059,14.6807,14.6807,14.6499,14.6602,51222.2335
2008-04-08 15:15:00,28.6,28.65,28.6,28.65,29009.02728471448,14.6602,14.6858,14.6602,14.6858,29009.0273
2008-04-08 15:20:00,28.65,28.65,28.59,28.6,34790.54670859114,14.6858,14.6858,14.6551,14.6602,34790.5467
2008-04-08 15:25:00,28.6,28.65,28.59,28.64,52845.116137539306,14.6602,14.6858,14.6551,14.6807,52845.1161
2008-04-08 15:30:00,28.64,28.67,28.62,28.65,291206.0046657876,14.6807,14.6961,14.6704,14.6858,291206.0047
2008-04-08 15:35:00,28.64,28.66,28.63,28.64,95445.78557663049,14.6807,14.6909,14.6756,14.6807,95445.7856
2008-04-08 15:40:00,28.64,28.7,28.64,28.7,95445.78557663049,14.6807,14.7114,14.6807,14.7114,95445.7856
2008-04-08 15:45:00,28.69,28.71,28.67,28.67,97474.38888325388,14.7063,14.7166,14.6961,14.6961,97474.3889
2008-04-08 15:50:00,28.68,28.7,28.64,28.68,103357.3384724617,14.7012,14.7114,14.6807,14.7012,103357.3385
2008-04-08 15:55:00,28.67,28.7,28.64,28.67,145653.7174155594,14.6961,14.7114,14.6807,14.6961,145653.7174
2008-04-09 09:30:00,28.8,28.92,28.79,28.87,99300.13185921492,14.7627,14.8242,14.7576,14.7986,99300.1319
2008-04-09 09:35:00,28.86,28.96,28.81,28.9,141190.79014098793,14.7935,14.8447,14.7678,14.814,141190.7901
2008-04-09 09:40:00,28.89,28.89,28.72,28.85,61669.54052135105,14.8088,14.8088,14.7217,14.7883,61669.5405
2008-04-09 09:45:00,28.85,28.88,28.77,28.79,37934.88183385739,14.7883,14.8037,14.7473,14.7576,37934.8818
2008-04-09 09:50:00,28.79,28.84,28.73,28.77,40470.63596713663,14.7576,14.7832,14.7268,14.7473,40470.636
2008-04-09 09:55:00,28.76,28.85,28.69,28.81,63089.562835987424,14.7422,14.7883,14.7063,14.7678,63089.5628
2008-04-09 10:00:00,28.81,28.83,28.72,28.76,43107.82026574703,14.7678,14.7781,14.7217,14.7422,43107.8203
2008-04-09 10:05:00,28.75,28.78,28.72,28.78,49092.20002028604,14.7371,14.7524,14.7217,14.7524,49092.2
2008-04-09 10:10:00,28.78,28.79,28.73,28.77,71508.2665584745,14.7524,14.7576,14.7268,14.7473,71508.2666
2008-04-09 10:15:00,28.75,28.77,28.73,28.77,63292.423166649765,14.7371,14.7473,14.7268,14.7473,63292.4232
2008-04-09 10:20:00,28.77,28.78,28.74,28.74,58220.91490009129,14.7473,14.7524,14.7319,14.7319,58220.9149
2008-04-09 10:25:00,28.74,28.75,28.67,28.75,96054.36656861752,14.7319,14.7371,14.6961,14.7371,96054.3666
2008-04-09 10:30:00,28.75,28.75,28.62,28.68,118977.5839334618,14.7371,14.7371,14.6704,14.7012,118977.5839
2008-04-09 10:35:00,28.68,28.7,28.6,28.6,44527.8425803834,14.7012,14.7114,14.6602,14.6602,44527.8426
2008-04-09 10:40:00,28.61,28.61,28.53,28.57,54772.28927883152,14.6653,14.6653,14.6243,14.6448,54772.2893
2008-04-09 10:45:00,28.57,28.64,28.56,28.63,114514.65665889037,14.6448,14.6807,14.6397,14.6756,114514.6567
2008-04-09 10:50:00,28.64,28.65,28.58,28.6,69276.80292118876,14.6807,14.6858,14.6499,14.6602,69276.8029
2008-04-09 10:55:00,28.6,28.62,28.57,28.6,33573.3847246171,14.6602,14.6704,14.6448,14.6602,33573.3847
2008-04-09 11:00:00,28.6,28.63,28.59,28.59,43614.97109240288,14.6602,14.6756,14.6551,14.6551,43614.9711
2008-04-09 11:05:00,28.59,28.61,28.57,28.58,86114.2103661629,14.6551,14.6653,14.6448,14.6499,86114.2104
2008-04-09 11:10:00,28.58,28.58,28.51,28.52,95750.076072624,14.6499,14.6499,14.614,14.6192,95750.0761
2008-04-09 11:15:00,28.52,28.53,28.46,28.46,96257.22689927983,14.6192,14.6243,14.5884,14.5884,96257.2269
2008-04-09 11:20:00,28.46,28.46,28.35,28.36,91185.71863272136,14.5884,14.5884,14.532,14.5372,91185.7186
2008-04-09 11:25:00,28.36,28.4,28.33,28.4,98387.2603712344,14.5372,14.5577,14.5218,14.5577,98387.2604
2008-04-09 11:30:00,28.4,28.41,28.25,28.26,153565.2703113906,14.5577,14.5628,14.4808,14.4859,153565.2703
2008-04-09 11:35:00,28.25,28.26,28.11,28.16,314940.66335328127,14.4808,14.4859,14.409,14.4346,314940.6634
2008-04-09 11:40:00,28.16,28.19,28.14,28.15,111978.90252561112,14.4346,14.45,14.4244,14.4295,111978.9025
2008-04-09 11:45:00,28.15,28.18,28.08,28.08,124961.96368800082,14.4295,14.4449,14.3936,14.3936,124961.9637
2008-04-09 11:50:00,28.08,28.09,28.02,28.04,96967.23805659804,14.3936,14.3988,14.3629,14.3731,96967.2381
2008-04-09 11:55:00,28.04,28.11,28.03,28.09,89968.55664874734,14.3731,14.409,14.368,14.3988,89968.5566
2008-04-09 12:00:00,28.09,28.15,28.07,28.14,63190.9930013186,14.3988,14.4295,14.3885,14.4244,63190.993
2008-04-09 12:05:00,28.14,28.17,28.12,28.12,54265.13845217568,14.4244,14.4398,14.4141,14.4141,54265.1385
2008-04-09 12:10:00,28.12,28.13,28.06,28.07,57308.04341211076,14.4141,14.4193,14.3834,14.3885,57308.0434
2008-04-09 12:15:00,28.06,28.12,28.06,28.1,89258.54549142915,14.3834,14.4141,14.3834,14.4039,89258.5455
2008-04-09 12:20:00,28.1,28.11,28.07,28.11,116543.25996551376,14.4039,14.409,14.3885,14.409,116543.26
2008-04-09 12:25:00,28.11,28.14,28.1,28.11,48179.32853230551,14.409,14.4244,14.4039,14.409,48179.3285
2008-04-09 12:30:00,28.11,28.12,28.08,28.08,44933.563241708085,14.409,14.4141,14.3936,14.3936,44933.5632
2008-04-09 12:35:00,28.09,28.1,28.03,28.04,80129.8306116239,14.3988,14.4039,14.368,14.3731,80129.8306
2008-04-09 12:40:00,28.03,28.04,27.95,27.95,64611.015315954966,14.368,14.3731,14.327,14.327,64611.0153
2008-04-09 12:45:00,27.96,27.96,27.92,27.93,72421.13804645502,14.3321,14.3321,14.3116,14.3167,72421.138
2008-04-09 12:50:00,27.94,28.0,27.9,27.9,88447.1041687798,14.3219,14.3526,14.3014,14.3014,88447.1042
2008-04-09 12:55:00,27.91,27.94,27.84,27.85,130743.48311187747,14.3065,14.3219,14.2706,14.2757,130743.4831
2008-04-09 13:00:00,27.85,27.87,27.83,27.87,124556.24302667614,14.2757,14.286,14.2655,14.286,124556.243
2008-04-09 13:05:00,27.88,27.9,27.82,27.86,87331.37235013692,14.2911,14.3014,14.2604,14.2809,87331.3724
2008-04-09 13:10:00,27.86,27.88,27.84,27.84,45542.1442336951,14.2809,14.2911,14.2706,14.2706,45542.1442
2008-04-09 13:15:00,27.84,27.87,27.83,27.87,29009.02728471448,14.2706,14.286,14.2655,14.286,29009.0273
2008-04-09 13:20:00,27.86,27.88,27.82,27.84,58423.77523075363,14.2809,14.2911,14.2604,14.2706,58423.7752
2008-04-09 13:25:00,27.84,27.86,27.82,27.84,25458.97149812354,14.2706,14.2809,14.2604,14.2706,25458.9715
2008-04-09 13:30:00,27.84,27.91,27.83,27.88,59843.79754539,14.2706,14.3065,14.2655,14.2911,59843.7975
2008-04-09 13:35:00,27.88,27.9,27.84,27.87,59945.22771072117,14.2911,14.3014,14.2706,14.286,59945.2277
2008-04-09 13:40:00,27.87,27.87,27.83,27.84,40572.06613246779,14.286,14.286,14.2655,14.2706,40572.0661
2008-04-09 13:45:00,27.84,27.84,27.77,27.79,76072.62399837712,14.2706,14.2706,14.2347,14.245,76072.624
2008-04-09 13:50:00,27.78,27.8,27.76,27.77,45440.71406836393,14.2399,14.2501,14.2296,14.2347,45440.7141
2008-04-09 13:55:00,27.77,27.8,27.74,27.8,67146.7694492342,14.2347,14.2501,14.2194,14.2501,67146.7694
2008-04-09 14:00:00,27.8,27.87,27.8,27.87,57003.75291611726,14.2501,14.286,14.2501,14.286,57003.7529
2008-04-09 14:05:00,27.87,27.88,27.83,27.87,70798.2554011563,14.286,14.2911,14.2655,14.286,70798.2554
2008-04-09 14:10:00,27.87,27.87,27.81,27.81,46455.01572167563,14.286,14.286,14.2552,14.2552,46455.0157
2008-04-09 14:15:00,27.81,27.83,27.7,27.7,148392.33187950097,14.2552,14.2655,14.1988,14.1988,148392.3319
2008-04-09 14:20:00,27.71,27.76,27.7,27.72,77898.36697433816,14.204,14.2296,14.1988,14.2091,77898.367
2008-04-09 14:25:00,27.72,27.72,27.67,27.69,58728.06572674713,14.2091,14.2091,14.1835,14.1937,58728.0657
2008-04-09 14:30:00,27.69,27.7,27.66,27.67,64103.86448929912,14.1937,14.1988,14.1783,14.1835,64103.8645
2008-04-09 14:35:00,27.67,27.73,27.64,27.71,54772.28927883152,14.1835,14.2142,14.1681,14.204,54772.2893
2008-04-09 14:40:00,27.71,27.74,27.68,27.69,46353.58555634446,14.204,14.2194,14.1886,14.1937,46353.5856
2008-04-09 14:45:00,27.69,27.71,27.67,27.67,37529.16117253271,14.1937,14.204,14.1835,14.1835,37529.1612
2008-04-09 14:50:00,27.66,27.67,27.62,27.62,76376.91449437062,14.1783,14.1835,14.1578,14.1578,76376.9145
2008-04-09 14:55:00,27.62,27.62,27.58,27.59,83781.316563546,14.1578,14.1578,14.1373,14.1425,83781.3166
2008-04-09 15:00:00,27.59,27.62,27.57,27.62,80636.98143827975,14.1425,14.1578,14.1322,14.1578,80636.9814
2008-04-09 15:05:00,27.62,27.63,27.57,27.58,70088.24424383811,14.1578,14.163,14.1322,14.1373,70088.2442
2008-04-09 15:10:00,27.59,27.59,27.53,27.59,80028.40044629273,14.1425,14.1425,14.1117,14.1425,80028.4004
2008-04-09 15:15:00,27.59,27.61,27.54,27.61,58119.48473476012,14.1425,14.1527,14.1168,14.1527,58119.4847
2008-04-09 15:20:00,27.6,27.64,27.58,27.59,48280.75869763668,14.1476,14.1681,14.1373,14.1425,48280.7587
2008-04-09 15:25:00,27.58,27.59,27.53,27.54,87534.23268079926,14.1373,14.1425,14.1117,14.1168,87534.2327
2008-04-09 15:30:00,27.54,27.65,27.53,27.64,143929.4046049295,14.1168,14.1732,14.1117,14.1681,143929.4046
2008-04-09 15:35:00,27.63,27.71,27.63,27.69,133177.80707982555,14.163,14.204,14.163,14.1937,133177.8071
2008-04-09 15:40:00,27.7,27.76,27.66,27.75,203976.06248098184,14.1988,14.2296,14.1783,14.2245,203976.0625
2008-04-09 15:45:00,27.75,27.75,27.63,27.64,144436.55543158535,14.2245,14.2245,14.163,14.1681,144436.5554
2008-04-09 15:50:00,27.63,27.69,27.61,27.67,173547.012881631,14.163,14.1937,14.1527,14.1835,173547.0129
2008-04-09 15:55:00,27.66,27.78,27.65,27.76,315853.5348412618,14.1783,14.2399,14.1732,14.2296,315853.5348
2008-04-10 09:30:00,27.63,27.64,27.54,27.54,104270.20996044224,14.163,14.1681,14.1168,14.1168,104270.21
2008-04-10 09:35:00,27.54,27.55,27.48,27.53,49497.92068161071,14.1168,14.122,14.0861,14.1117,49497.9207
2008-04-10 09:40:00,27.52,27.52,27.42,27.43,69682.52358251344,14.1066,14.1066,14.0553,14.0604,69682.5236
2008-04-10 09:45:00,27.43,27.43,27.36,27.4,50309.36200426007,14.0604,14.0604,14.0246,14.0451,50309.362
2008-04-10 09:50:00,27.4,27.4,27.27,27.28,134496.39922913074,14.0451,14.0451,13.9784,13.9836,134496.3992
2008-04-10 09:55:00,27.28,27.3,27.2,27.26,89157.11532609798,13.9836,13.9938,13.9426,13.9733,89157.1153
2008-04-10 10:00:00,27.25,27.26,27.18,27.18,45745.00456435744,13.9682,13.9733,13.9323,13.9323,45745.0046
2008-04-10 10:05:00,27.19,27.35,27.18,27.31,117050.4107921696,13.9374,14.0194,13.9323,13.9989,117050.4108
2008-04-10 10:10:00,27.32,27.33,27.21,27.23,110964.60087229942,14.0041,14.0092,13.9477,13.9579,110964.6009
2008-04-10 10:15:00,27.23,27.23,27.14,27.21,84389.89755553301,13.9579,13.9579,13.9118,13.9477,84389.8976
2008-04-10 10:20:00,27.22,27.27,27.22,27.26,160665.38188457247,13.9528,13.9784,13.9528,13.9733,160665.3819
2008-04-10 10:25:00,27.27,27.31,27.26,27.31,161273.9628765595,13.9784,13.9989,13.9733,13.9989,161273.9629
2008-04-10 10:30:00,27.31,27.32,27.26,27.27,82462.7244142408,13.9989,14.0041,13.9733,13.9784,82462.7244
2008-04-10 10:35:00,27.26,27.28,27.24,27.24,38543.462825844406,13.9733,13.9836,13.9631,13.9631,38543.4628
2008-04-10 10:40:00,27.25,27.27,27.24,27.26,56800.89258545492,13.9682,13.9784,13.9631,13.9733,56800.8926
2008-04-10 10:45:00,27.26,27.3,27.24,27.28,46049.29506035095,13.9733,13.9938,13.9631,13.9836,46049.2951
2008-04-10 10:50:00,27.28,27.31,27.28,27.31,25154.68100213004,13.9836,13.9989,13.9836,13.9989,25154.681
2008-04-10 10:55:00,27.3,27.32,27.27,27.31,97170.09838726035,13.9938,14.0041,13.9784,13.9989,97170.0984
2008-04-10 11:00:00,27.32,27.32,27.22,27.22,42803.52976975353,14.0041,14.0041,13.9528,13.9528,42803.5298
2008-04-10 11:05:00,27.22,27.24,27.22,27.24,24850.39050613653,13.9528,13.9631,13.9528,13.9631,24850.3905
2008-04-10 11:10:00,27.23,27.36,27.23,27.33,52743.685972208135,13.9579,14.0246,13.9579,14.0092,52743.686
2008-04-10 11:15:00,27.33,27.36,27.32,27.34,68161.0711025459,14.0092,14.0246,14.0041,14.0143,68161.0711
2008-04-10 11:20:00,27.34,27.36,27.33,27.34,70291.10457450045,14.0143,14.0246,14.0092,14.0143,70291.1046
2008-04-10 11:25:00,27.35,27.42,27.34,27.4,72421.13804645502,14.0194,14.0553,14.0143,14.0451,72421.138
2008-04-10 11:30:00,27.4,27.41,27.39,27.41,42499.23927376002,14.0451,14.0502,14.0399,14.0502,42499.2393
2008-04-10 11:35:00,27.41,27.43,27.4,27.41,79216.95912364338,14.0502,14.0604,14.0451,14.0502,79216.9591
2008-04-10 11:40:00,27.41,27.46,27.4,27.46,39050.61365250025,14.0502,14.0758,14.0451,14.0758,39050.6137
2008-04-10 11:45:00,27.45,27.48,27.45,27.45,75666.90333705244,14.0707,14.0861,14.0707,14.0707,75666.9033
2008-04-10 11:50:00,27.46,27.47,27.45,27.46,29617.60827670149,14.0758,14.081,14.0707,14.0758,29617.6083
2008-04-10 11:55:00,27.46,27.51,27.46,27.48,100618.72400852012,14.0758,14.1015,14.0758,14.0861,100618.724
2008-04-10 12:00:00,27.48,27.54,27.45,27.45,104067.3496297799,14.0861,14.1168,14.0707,14.0707,104067.3496
2008-04-10 12:05:00,27.45,27.46,27.43,27.44,38036.31199918856,14.0707,14.0758,14.0604,14.0656,38036.312
2008-04-10 12:10:00,27.44,27.46,27.35,27.39,96460.0872299422,14.0656,14.0758,14.0194,14.0399,96460.0872
2008-04-10 12:15:00,27.39,27.47,27.38,27.45,77188.35581701998,14.0399,14.081,14.0348,14.0707,77188.3558
2008-04-10 12:20:00,27.46,27.47,27.44,27.46,38137.742164519725,14.0758,14.081,14.0656,14.0758,38137.7422
2008-04-10 12:25:00,27.46,27.47,27.39,27.39,80231.26077695507,14.0758,14.081,14.0399,14.0399,80231.2608
2008-04-10 12:30:00,27.39,27.43,27.38,27.4,56293.74175879906,14.0399,14.0604,14.0348,14.0451,56293.7418
2008-04-10 12:35:00,27.4,27.41,27.35,27.38,37022.010345876864,14.0451,14.0502,14.0194,14.0348,37022.0103
2008-04-10 12:40:00,27.39,27.44,27.38,27.44,29211.88761537681,14.0399,14.0656,14.0348,14.0656,29211.8876
2008-04-10 12:45:00,27.44,27.44,27.32,27.34,26878.99381275992,14.0656,14.0656,14.0041,14.0143,26878.9938
2008-04-10 12:50:00,27.33,27.34,27.3,27.33,19981.74257024039,14.0092,14.0143,13.9938,14.0092,19981.7426
2008-04-10 12:55:00,27.32,27.34,27.31,27.31,26878.99381275992,14.0041,14.0143,13.9989,13.9989,26878.9938
2008-04-10 13:00:00,27.32,27.36,27.31,27.33,30327.61943401968,14.0041,14.0246,13.9989,14.0092,30327.6194
2008-04-10 13:05:00,27.33,27.37,27.32,27.33,50309.36200426007,14.0092,14.0297,14.0041,14.0092,50309.362
2008-04-10 13:10:00,27.33,27.38,27.3,27.34,58930.92605740947,14.0092,14.0348,13.9938,14.0143,58930.9261
2008-04-10 13:15:00,27.34,27.34,27.29,27.29,28704.73678872097,14.0143,14.0143,13.9887,13.9887,28704.7368
2008-04-10 13:20:00,27.29,27.34,27.29,27.33,23024.64753017548,13.9887,14.0143,13.9887,14.0092,23024.6475
2008-04-10 13:25:00,27.33,27.36,27.32,27.34,21097.474388883253,14.0092,14.0246,14.0041,14.0143,21097.4744
2008-04-10 13:30:00,27.34,27.38,27.33,27.36,44324.98224972107,14.0143,14.0348,14.0092,14.0246,44324.9822
2008-04-10 13:35:00,27.35,27.38,27.35,27.37,27284.714474084594,14.0194,14.0348,14.0194,14.0297,27284.7145
2008-04-10 13:40:00,27.37,27.39,27.36,27.37,29110.457450045644,14.0297,14.0399,14.0246,14.0297,29110.4575
2008-04-10 13:45:00,27.38,27.4,27.37,27.39,23531.79835683132,14.0348,14.0451,14.0297,14.0399,23531.7984
2008-04-10 13:50:00,27.4,27.4,27.38,27.38,24444.669844811848,14.0451,14.0451,14.0348,14.0348,24444.6698
2008-04-10 13:55:00,27.39,27.39,27.34,27.35,29009.02728471448,14.0399,14.0399,14.0143,14.0194,29009.0273
2008-04-10 14:00:00,27.34,27.35,27.27,27.28,82158.43391824729,14.0143,14.0194,13.9784,13.9836,82158.4339
2008-04-10 14:05:00,27.27,27.28,27.25,27.26,53555.12729485749,13.9784,13.9836,13.9682,13.9733,53555.1273
2008-04-10 14:10:00,27.26,27.26,27.24,27.25,29009.02728471448,13.9733,13.9733,13.9631,13.9682,29009.0273
2008-04-10 14:15:00,27.24,27.25,27.2,27.22,45643.57439902627,13.9631,13.9682,13.9426,13.9528,45643.5744
2008-04-10 14:20:00,27.23,27.24,27.2,27.22,27791.86530074044,13.9579,13.9631,13.9426,13.9528,27791.8653
2008-04-10 14:25:00,27.22,27.23,27.16,27.16,39963.48514048078,13.9528,13.9579,13.922,13.922,39963.4851
2008-04-10 14:30:00,27.16,27.19,27.13,27.19,70899.68556648747,13.922,13.9374,13.9067,13.9374,70899.6856
2008-04-10 14:35:00,27.19,27.21,27.18,27.2,38239.172329850895,13.9374,13.9477,13.9323,13.9426,38239.1723
2008-04-10 14:40:00,27.19,27.27,27.19,27.27,110254.58971498124,13.9374,13.9784,13.9374,13.9784,110254.5897
2008-04-10 14:45:00,27.27,27.28,27.24,27.25,94228.62359265646,13.9784,13.9836,13.9631,13.9682,94228.6236
2008-04-10 14:50:00,27.24,27.28,27.23,27.25,54366.56861750685,13.9631,13.9836,13.9579,13.9682,54366.5686
2008-04-10 14:55:00,27.24,27.28,27.24,27.25,45846.43472968861,13.9631,13.9836,13.9631,13.9682,45846.4347
2008-04-10 15:00:00,27.26,27.27,27.22,27.23,67755.35044122122,13.9733,13.9784,13.9528,13.9579,67755.3504
2008-04-10 15:05:00,27.23,27.26,27.22,27.23,47875.038036312,13.9579,13.9733,13.9528,13.9579,47875.038
2008-04-10 15:10:00,27.23,27.26,27.17,27.17,133583.52774115023,13.9579,13.9733,13.9272,13.9272,133583.5277
2008-04-10 15:15:00,27.18,27.23,27.15,27.23,38036.31199918856,13.9323,13.9579,13.9169,13.9579,38036.312
2008-04-10 15:20:00,27.23,27.23,27.16,27.22,111268.89136829293,13.9579,13.9579,13.922,13.9528,111268.8914
2008-04-10 15:25:00,27.22,27.23,27.18,27.2,78405.51780099401,13.9528,13.9579,13.9323,13.9426,78405.5178
2008-04-10 15:30:00,27.19,27.2,27.13,27.15,76376.91449437062,13.9374,13.9426,13.9067,13.9169,76376.9145
2008-04-10 15:35:00,27.14,27.18,27.13,27.15,74855.46201440308,13.9118,13.9323,13.9067,13.9169,74855.462
2008-04-10 15:40:00,27.14,27.16,27.11,27.12,127193.42732528654,13.9118,13.922,13.8964,13.9015,127193.4273
2008-04-10 15:45:00,27.12,27.16,27.11,27.14,80839.84176894209,13.9015,13.922,13.8964,13.9118,80839.8418
2008-04-10 15:50:00,27.14,27.26,27.14,27.25,111471.75169895528,13.9118,13.9733,13.9118,13.9682,111471.7517
2008-04-10 15:55:00,27.25,27.3,27.24,27.26,193021.60462521555,13.9682,13.9938,13.9631,13.9733,193021.6046
2008-04-11 09:30:00,27.07,27.07,26.85,26.91,104777.36078709808,13.8759,13.8759,13.7631,13.7939,104777.3608
2008-04-11 09:35:00,26.92,26.92,26.77,26.78,48585.04919363018,13.799,13.799,13.7221,13.7273,48585.0492
2008-04-11 09:40:00,26.77,26.8,26.73,26.79,78912.66862764987,13.7221,13.7375,13.7016,13.7324,78912.6686
2008-04-11 09:45:00,26.78,26.9,26.78,26.89,109950.29921898773,13.7273,13.7888,13.7273,13.7836,109950.2992
2008-04-11 09:50:00,26.89,26.92,26.87,26.89,43919.26158839639,13.7836,13.799,13.7734,13.7836,43919.2616
2008-04-11 09:55:00,26.89,26.9,26.85,26.85,91895.72979003956,13.7836,13.7888,13.7631,13.7631,91895.7298
2008-04-11 10:00:00,26.85,26.9,26.84,26.89,94330.05375798764,13.7631,13.7888,13.758,13.7836,94330.0538
2008-04-11 10:05:00,26.88,26.89,26.82,26.83,74754.03184907191,13.7785,13.7836,13.7478,13.7529,74754.0318
2008-04-11 10:10:00,26.82,26.91,26.82,26.91,51323.66365757176,13.7478,13.7939,13.7478,13.7939,51323.6637
2008-04-11 10:15:00,26.92,26.96,26.91,26.95,134800.68972512425,13.799,13.8195,13.7939,13.8144,134800.6897
2008-04-11 10:20:00,26.95,26.98,26.92,26.92,71508.2665584745,13.8144,13.8298,13.799,13.799,71508.2666
2008-04-11 10:25:00,26.92,26.92,26.87,26.87,86317.07069682523,13.799,13.799,13.7734,13.7734,86317.0707
2008-04-11 10:30:00,26.88,26.91,26.87,26.89,68871.08225986408,13.7785,13.7939,13.7734,13.7836,68871.0823
2008-04-11 10:35:00,26.89,26.93,26.87,26.87,50715.08266558475,13.7836,13.8042,13.7734,13.7734,50715.0827
2008-04-11 10:40:00,26.87,26.91,26.87,26.89,135104.98022111776,13.7734,13.7939,13.7734,13.7836,135104.9802
2008-04-11 10:45:00,26.89,26.91,26.88,26.91,67552.49011055888,13.7836,13.7939,13.7785,13.7939,67552.4901
2008-04-11 10:50:00,26.91,26.93,26.89,26.93,42093.518612435335,13.7939,13.8042,13.7836,13.8042,42093.5186
2008-04-11 10:55:00,26.93,26.94,26.92,26.93,92301.45045136425,13.8042,13.8093,13.799,13.8042,92301.4505
2008-04-11 11:00:00,26.93,26.94,26.88,26.88,68769.65209453291,13.8042,13.8093,13.7785,13.7785,68769.6521
2008-04-11 11:05:00,26.88,26.92,26.87,26.91,43817.83142306522,13.7785,13.799,13.7734,13.7939,43817.8314
2008-04-11 11:10:00,26.91,26.92,26.87,26.88,60553.808702708186,13.7939,13.799,13.7734,13.7785,60553.8087
2008-04-11 11:15:00,26.87,26.89,26.85,26.89,58018.05456942895,13.7734,13.7836,13.7631,13.7836,58018.0546
2008-04-11 11:20:00,26.89,26.91,26.87,26.88,27791.86530074044,13.7836,13.7939,13.7734,13.7785,27791.8653
2008-04-11 11:25:00,26.88,26.89,26.85,26.86,383710.3154478142,13.7785,13.7836,13.7631,13.7683,383710.3154
2008-04-11 11:30:00,26.86,26.86,26.83,26.85,19474.59174358454,13.7683,13.7683,13.7529,13.7631,19474.5917
2008-04-11 11:35:00,26.85,26.91,26.84,26.91,21401.764884876764,13.7631,13.7939,13.758,13.7939,21401.7649
2008-04-11 11:40:00,26.9,26.97,26.89,26.93,94431.4839233188,13.7888,13.8247,13.7836,13.8042,94431.4839
2008-04-11 11:45:00,26.93,26.96,26.92,26.92,65219.59630794198,13.8042,13.8195,13.799,13.799,65219.5963
2008-04-11 11:50:00,26.92,26.94,26.89,26.91,33776.24505527944,13.799,13.8093,13.7836,13.7939,33776.2451
2008-04-11 11:55:00,26.91,26.94,26.9,26.94,19373.161578253374,13.7939,13.8093,13.7888,13.8093,19373.1616
2008-04-11 12:00:00,26.94,26.95,26.91,26.91,35703.41819657166,13.8093,13.8144,13.7939,13.7939,35703.4182
2008-04-11 12:05:00,26.91,26.92,26.87,26.89,41282.07728978599,13.7939,13.799,13.7734,13.7836,41282.0773
2008-04-11 12:10:00,26.88,26.92,26.87,26.9,51526.5239882341,13.7785,13.799,13.7734,13.7888,51526.524
2008-04-11 12:15:00,26.91,26.92,26.87,26.92,45136.423572370426,13.7939,13.799,13.7734,13.799,45136.4236
2008-04-11 12:20:00,26.92,26.94,26.88,26.89,40774.92646313013,13.799,13.8093,13.7785,13.7836,40774.9265
2008-04-11 12:25:00,26.88,26.89,26.8,26.82,54062.27812151334,13.7785,13.7836,13.7375,13.7478,54062.2781
2008-04-11 12:30:00,26.83,26.88,26.83,26.88,19981.74257024039,13.7529,13.7785,13.7529,13.7785,19981.7426
2008-04-11 12:35:00,26.89,26.9,26.88,26.89,9838.72603712344,13.7836,13.7888,13.7785,13.7836,9838.726
2008-04-11 12:40:00,26.9,26.92,26.89,26.92,18561.720255604017,13.7888,13.799,13.7836,13.799,18561.7203
2008-04-11 12:45:00,26.91,26.92,26.9,26.91,23734.658687493666,13.7939,13.799,13.7888,13.7939,23734.6587
2008-04-11 12:50:00,26.92,26.93,26.9,26.91,149102.34303681916,13.799,13.8042,13.7888,13.7939,149102.343
2008-04-11 12:55:00,26.91,26.92,26.88,26.88,52439.395476214624,13.7939,13.799,13.7785,13.7785,52439.3955
2008-04-11 13:00:00,26.88,26.89,26.85,26.87,46759.30621766914,13.7785,13.7836,13.7631,13.7734,46759.3062
2008-04-11 13:05:00,26.87,26.88,26.86,26.87,27589.004970078106,13.7734,13.7785,13.7683,13.7734,27589.005
2008-04-11 13:10:00,26.87,26.89,26.87,26.87,15721.67562633127,13.7734,13.7836,13.7734,13.7734,15721.6756
2008-04-11 13:15:00,26.88,26.91,26.87,26.91,18866.010751597525,13.7785,13.7939,13.7734,13.7939,18866.0108
2008-04-11 13:20:00,26.9,26.92,26.89,26.92,56800.89258545492,13.7888,13.799,13.7836,13.799,56800.8926
2008-04-11 13:25:00,26.92,26.92,26.87,26.89,32964.803732630084,13.799,13.799,13.7734,13.7836,32964.8037
2008-04-11 13:30:00,26.88,26.89,26.87,26.88,13084.491327720863,13.7785,13.7836,13.7734,13.7785,13084.4913
2008-04-11 13:35:00,26.88,26.88,26.83,26.85,19576.02190891571,13.7785,13.7785,13.7529,13.7631,19576.0219
2008-04-11 13:40:00,26.86,26.87,26.85,26.87,14403.083477026068,13.7683,13.7734,13.7631,13.7734,14403.0835
2008-04-11 13:45:00,26.86,26.88,26.86,26.86,88142.81367278629,13.7683,13.7785,13.7683,13.7683,88142.8137
2008-04-11 13:50:00,26.87,26.87,26.84,26.87,33674.81488994827,13.7734,13.7734,13.758,13.7734,33674.8149
2008-04-11 13:55:00,26.86,26.9,26.85,26.89,127599.14798661122,13.7683,13.7888,13.7631,13.7836,127599.148
2008-04-11 14:00:00,26.89,26.9,26.85,26.85,29211.88761537681,13.7836,13.7888,13.7631,13.7631,29211.8876
2008-04-11 14:05:00,26.86,26.88,26.85,26.86,32863.37356729891,13.7683,13.7785,13.7631,13.7683,32863.3736
2008-04-11 14:10:00,26.86,26.88,26.82,26.87,82564.15457957197,13.7683,13.7785,13.7478,13.7734,82564.1546
2008-04-11 14:15:00,26.87,26.89,26.86,26.88,55786.59093214322,13.7734,13.7836,13.7683,13.7785,55786.5909
2008-04-11 14:20:00,26.88,26.88,26.87,26.88,47875.038036312,13.7785,13.7785,13.7734,13.7785,47875.038
2008-04-11 14:25:00,26.88,26.88,26.84,26.84,39354.90414849376,13.7785,13.7785,13.758,13.758,39354.9041
2008-04-11 14:30:00,26.84,26.86,26.83,26.84,27690.435135409272,13.758,13.7683,13.7529,13.758,27690.4351
2008-04-11 14:35:00,26.84,26.85,26.84,26.85,26168.982655441727,13.758,13.7631,13.758,13.7631,26168.9827
2008-04-11 14:40:00,26.85,26.87,26.84,26.84,261486.9662237549,13.7631,13.7734,13.758,13.758,261486.9662
2008-04-11 14:45:00,26.85,26.87,26.84,26.87,36819.15001521452,13.7631,13.7734,13.758,13.7734,36819.15
2008-04-11 14:50:00,26.87,26.91,26.87,26.89,38036.31199918856,13.7734,13.7939,13.7734,13.7836,38036.312
2008-04-11 14:55:00,26.88,26.89,26.85,26.87,76884.06532102647,13.7785,13.7836,13.7631,13.7734,76884.0653
2008-04-11 15:00:00,26.87,26.88,26.86,26.87,89867.12648341617,13.7734,13.7785,13.7683,13.7734,89867.1265
2008-04-11 15:05:00,26.88,26.9,26.85,26.87,50512.22233492241,13.7785,13.7888,13.7631,13.7734,50512.2223
2008-04-11 15:10:00,26.87,26.88,26.85,26.86,41789.22811644183,13.7734,13.7785,13.7631,13.7683,41789.2281
2008-04-11 15:15:00,26.86,26.9,26.86,26.88,25966.12232477939,13.7683,13.7888,13.7683,13.7785,25966.1223
2008-04-11 15:20:00,26.89,26.89,26.84,26.85,75261.18267572776,13.7836,13.7836,13.758,13.7631,75261.1827
2008-04-11 15:25:00,26.85,26.89,26.84,26.87,69073.94259052642,13.7631,13.7836,13.758,13.7734,69073.9426
2008-04-11 15:30:00,26.87,26.87,26.77,26.81,97575.81904858504,13.7734,13.7734,13.7221,13.7426,97575.819
2008-04-11 15:35:00,26.8,26.82,26.74,26.74,106501.67359772796,13.7375,13.7478,13.7068,13.7068,106501.6736
2008-04-11 15:40:00,26.74,26.75,26.74,26.74,47976.46820164317,13.7068,13.7119,13.7068,13.7068,47976.4682
2008-04-11 15:45:00,26.74,26.76,26.73,26.74,84592.75788619535,13.7068,13.717,13.7016,13.7068,84592.7579
2008-04-11 15:50:00,26.74,26.8,26.74,26.8,73131.1492037732,13.7068,13.7375,13.7068,13.7375,73131.1492
2008-04-11 15:55:00,26.8,26.84,26.79,26.83,126280.55583730602,13.7375,13.758,13.7324,13.7529,126280.5558
2008-04-14 09:30:00,26.84,26.98,26.73,26.89,41789.22811644183,13.758,13.8298,13.7016,13.7836,41789.2281
2008-04-14 09:35:00,26.89,27.0,26.89,26.95,25357.54133279237,13.7836,13.84,13.7836,13.8144,25357.5413
2008-04-14 09:40:00,26.94,26.97,26.92,26.95,38036.31199918856,13.8093,13.8247,13.799,13.8144,38036.312
2008-04-14 09:45:00,26.95,27.02,26.95,27.02,51323.66365757176,13.8144,13.8503,13.8144,13.8503,51323.6637
2008-04-14 09:50:00,27.02,27.13,27.01,27.11,64915.30581194847,13.8503,13.9067,13.8452,13.8964,64915.3058
2008-04-14 09:55:00,27.1,27.15,27.04,27.15,88751.39466477331,13.8913,13.9169,13.8605,13.9169,88751.3947
2008-04-14 10:00:00,27.14,27.23,27.13,27.2,81752.71325692261,13.9118,13.9579,13.9067,13.9426,81752.7133
2008-04-14 10:05:00,27.21,27.21,27.07,27.08,17547.41860229232,13.9477,13.9477,13.8759,13.881,17547.4186
2008-04-14 10:10:00,27.08,27.08,27.04,27.07,17344.558271629983,13.881,13.881,13.8605,13.8759,17344.5583
2008-04-14 10:15:00,27.07,27.11,27.06,27.11,13388.781823714373,13.8759,13.8964,13.8708,13.8964,13388.7818
2008-04-14 10:20:00,27.11,27.13,26.99,27.02,32457.652905974235,13.8964,13.9067,13.8349,13.8503,32457.6529
2008-04-14 10:25:00,27.02,27.05,26.99,26.99,19981.74257024039,13.8503,13.8657,13.8349,13.8349,19981.7426
2008-04-14 10:30:00,26.99,27.04,26.99,27.04,16735.977279642964,13.8349,13.8605,13.8349,13.8605,16735.9773
2008-04-14 10:35:00,27.03,27.05,27.03,27.04,26168.982655441727,13.8554,13.8657,13.8554,13.8605,26168.9827
2008-04-14 10:40:00,27.05,27.09,27.04,27.05,24546.10001014301,13.8657,13.8862,13.8605,13.8657,24546.1
2008-04-14 10:45:00,27.05,27.05,27.02,27.05,18460.290090272847,13.8657,13.8657,13.8503,13.8657,18460.2901
2008-04-14 10:50:00,27.04,27.04,27.0,27.02,20691.75372755857,13.8605,13.8605,13.84,13.8503,20691.7537
2008-04-14 10:55:00,27.02,27.11,27.02,27.09,21097.474388883253,13.8503,13.8964,13.8503,13.8862,21097.4744
2008-04-14 11:00:00,27.11,27.12,27.09,27.11,22213.20620752612,13.8964,13.9015,13.8862,13.8964,22213.2062
2008-04-14 11:05:00,27.12,27.12,26.99,27.03,63089.562835987424,13.9015,13.9015,13.8349,13.8554,63089.5628
2008-04-14 11:10:00,27.04,27.05,27.03,27.04,19677.45207424688,13.8605,13.8657,13.8554,13.8605,19677.4521
2008-04-14 11:15:00,27.04,27.05,27.03,27.05,24444.669844811848,13.8605,13.8657,13.8554,13.8657,24444.6698
2008-04-14 11:20:00,27.04,27.05,27.03,27.03,23531.79835683132,13.8605,13.8657,13.8554,13.8554,23531.7984
2008-04-14 11:25:00,27.04,27.04,26.98,27.0,19880.31240490922,13.8605,13.8605,13.8298,13.84,19880.3124
2008-04-14 11:30:00,27.0,27.01,26.94,27.01,41484.93762044832,13.84,13.8452,13.8093,13.8452,41484.9376
2008-04-14 11:35:00,27.01,27.03,26.95,26.98,50613.65250025358,13.8452,13.8554,13.8144,13.8298,50613.6525
2008-04-14 11:40:00,26.98,27.05,26.98,27.04,18967.440916928696,13.8298,13.8657,13.8298,13.8605,18967.4409
2008-04-14 11:45:00,27.05,27.05,27.01,27.03,17851.70909828583,13.8657,13.8657,13.8452,13.8554,17851.7091
2008-04-14 11:50:00,27.02,27.03,26.99,26.99,21503.19505020793,13.8503,13.8554,13.8349,13.8349,21503.1951
2008-04-14 11:55:00,27.01,27.07,27.0,27.06,21401.764884876764,13.8452,13.8759,13.84,13.8708,21401.7649
2008-04-14 12:00:00,27.05,27.08,27.03,27.03,20793.183892889745,13.8657,13.881,13.8554,13.8554,20793.1839
2008-04-14 12:05:00,27.02,27.03,26.99,27.02,17344.558271629983,13.8503,13.8554,13.8349,13.8503,17344.5583
2008-04-14 12:10:00,27.02,27.03,26.98,26.98,12577.340501065017,13.8503,13.8554,13.8298,13.8298,12577.3405
2008-04-14 12:15:00,27.0,27.01,26.94,26.94,17851.70909828583,13.84,13.8452,13.8093,13.8093,17851.7091
2008-04-14 12:20:00,26.95,27.02,26.94,27.02,18866.010751597525,13.8144,13.8503,13.8093,13.8503,18866.0108
2008-04-14 12:25:00,27.02,27.13,27.02,27.13,21604.6252155391,13.8503,13.9067,13.8503,13.9067,21604.6252
2008-04-14 12:30:00,27.13,27.15,27.12,27.14,13185.921493052034,13.9067,13.9169,13.9015,13.9118,13185.9215
2008-04-14 12:35:00,27.15,27.17,27.14,27.14,14403.083477026068,13.9169,13.9272,13.9118,13.9118,14403.0835
2008-04-14 12:40:00,27.14,27.17,27.14,27.14,15214.524799675424,13.9118,13.9272,13.9118,13.9118,15214.5248
2008-04-14 12:45:00,27.14,27.21,27.14,27.2,18358.85992494168,13.9118,13.9477,13.9118,13.9426,18358.8599
2008-04-14 12:50:00,27.19,27.21,27.19,27.21,10548.737194441626,13.9374,13.9477,13.9374,13.9477,10548.7372
2008-04-14 12:55:00,27.21,27.21,27.18,27.19,12881.630997058524,13.9477,13.9477,13.9323,13.9374,12881.631
2008-04-14 13:00:00,27.19,27.19,27.17,27.17,18561.720255604017,13.9374,13.9374,13.9272,13.9272,18561.7203
2008-04-14 13:05:00,27.18,27.19,27.16,27.19,7100.1115731818645,13.9323,13.9374,13.922,13.9374,7100.1116
2008-04-14 13:10:00,27.19,27.21,27.17,27.17,13693.07231970788,13.9374,13.9477,13.9272,13.9272,13693.0723
2008-04-14 13:15:00,27.17,27.17,27.12,27.12,17040.267775636476,13.9272,13.9272,13.9015,13.9015,17040.2678
2008-04-14 13:20:00,27.12,27.14,27.1,27.14,14808.804138350746,13.9015,13.9118,13.8913,13.9118,14808.8041
2008-04-14 13:25:00,27.14,27.14,27.09,27.13,9940.15620245461,13.9118,13.9118,13.8862,13.9067,9940.1562
2008-04-14 13:30:00,27.14,27.14,27.12,27.13,13185.921493052034,13.9118,13.9118,13.9015,13.9067,13185.9215
2008-04-14 13:35:00,27.13,27.15,27.13,27.14,13794.502485039053,13.9067,13.9169,13.9067,13.9118,13794.5025
2008-04-14 13:40:00,27.13,27.15,27.12,27.13,16837.407444974135,13.9067,13.9169,13.9015,13.9067,16837.4074
2008-04-14 13:45:00,27.12,27.13,27.06,27.06,13287.351658383202,13.9015,13.9067,13.8708,13.8708,13287.3517
2008-04-14 13:50:00,27.07,27.08,27.05,27.05,19271.731412922203,13.8759,13.881,13.8657,13.8657,19271.7314
2008-04-14 13:55:00,27.05,27.06,27.04,27.05,10143.016533116948,13.8657,13.8708,13.8605,13.8657,10143.0165
2008-04-14 14:00:00,27.06,27.07,27.05,27.05,16533.116948980627,13.8708,13.8759,13.8657,13.8657,16533.1169
2008-04-14 14:05:00,27.06,27.07,27.03,27.04,15518.815295668932,13.8708,13.8759,13.8554,13.8605,15518.8153
2008-04-14 14:10:00,27.04,27.07,27.03,27.06,15113.094634344254,13.8605,13.8759,13.8554,13.8708,15113.0946
2008-04-14 14:15:00,27.07,27.07,27.02,27.02,20894.614058220915,13.8759,13.8759,13.8503,13.8503,20894.6141
2008-04-14 14:20:00,27.01,27.1,27.01,27.1,23531.79835683132,13.8452,13.8913,13.8452,13.8913,23531.7984
2008-04-14 14:25:00,27.1,27.1,27.04,27.05,119991.88558677353,13.8913,13.8913,13.8605,13.8657,119991.8856
2008-04-14 14:30:00,27.05,27.06,27.03,27.05,42904.95993508469,13.8657,13.8708,13.8554,13.8657,42904.9599
2008-04-14 14:35:00,27.05,27.06,27.03,27.04,22213.20620752612,13.8657,13.8708,13.8554,13.8605,22213.2062
2008-04-14 14:40:00,27.03,27.05,27.03,27.05,31849.07191398722,13.8554,13.8657,13.8554,13.8657,31849.0719
2008-04-14 14:45:00,27.04,27.05,27.03,27.03,49700.78101227305,13.8605,13.8657,13.8554,13.8554,49700.781
2008-04-14 14:50:00,27.03,27.05,26.99,26.99,32153.362409980728,13.8554,13.8657,13.8349,13.8349,32153.3624
2008-04-14 14:55:00,27.0,27.0,26.96,26.96,24748.960340805355,13.84,13.84,13.8195,13.8195,24748.9603
2008-04-14 15:00:00,26.96,26.97,26.94,26.97,45745.00456435744,13.8195,13.8247,13.8093,13.8247,45745.0046
2008-04-14 15:05:00,26.97,26.97,26.91,26.93,41282.07728978599,13.8247,13.8247,13.7939,13.8042,41282.0773
2008-04-14 15:10:00,26.93,26.93,26.88,26.89,47469.31737498733,13.8042,13.8042,13.7785,13.7836,47469.3174
2008-04-14 15:15:00,26.89,26.92,26.88,26.92,46759.30621766914,13.7836,13.799,13.7785,13.799,46759.3062
2008-04-14 15:20:00,26.92,26.93,26.91,26.92,30834.770260675527,13.799,13.8042,13.7939,13.799,30834.7703
2008-04-14 15:25:00,26.92,26.92,26.87,26.87,57510.9037427731,13.799,13.799,13.7734,13.7734,57510.9037
2008-04-14 15:30:00,26.87,26.96,26.84,26.96,142610.8124556243,13.7734,13.8195,13.758,13.8195,142610.8125
2008-04-14 15:35:00,26.96,26.98,26.94,26.97,77492.6463130135,13.8195,13.8298,13.8093,13.8247,77492.6463
2008-04-14 15:40:00,26.97,27.06,26.97,27.05,76985.49548635764,13.8247,13.8708,13.8247,13.8657,76985.4955
2008-04-14 15:45:00,27.05,27.07,27.02,27.05,84491.32772086418,13.8657,13.8759,13.8503,13.8657,84491.3277
2008-04-14 15:50:00,27.04,27.04,26.98,26.99,80129.8306116239,13.8605,13.8605,13.8298,13.8349,80129.8306
2008-04-14 15:55:00,26.99,27.0,26.96,26.97,121107.61740541636,13.8349,13.84,13.8195,13.8247,121107.6174
2008-04-15 09:30:00,27.22,27.24,27.11,27.22,46353.58555634446,13.9528,13.9631,13.8964,13.9528,46353.5856
2008-04-15 09:35:00,27.23,27.42,27.22,27.35,71102.54589714982,13.9579,14.0553,13.9528,14.0194,71102.5459
2008-04-15 09:40:00,27.35,27.37,27.22,27.24,68871.08225986408,14.0194,14.0297,13.9528,13.9631,68871.0823
2008-04-15 09:45:00,27.23,27.39,27.23,27.34,66436.75829191602,13.9579,14.0399,13.9579,14.0143,66436.7583
2008-04-15 09:50:00,27.35,27.35,27.19,27.21,54265.13845217568,14.0194,14.0194,13.9374,13.9477,54265.1385
2008-04-15 09:55:00,27.19,27.19,27.15,27.15,31240.490922000205,13.9374,13.9374,13.9169,13.9169,31240.4909
2008-04-15 10:00:00,27.14,27.2,27.14,27.2,38036.31199918856,13.9118,13.9426,13.9118,13.9426,38036.312
2008-04-15 10:05:00,27.2,27.24,27.16,27.19,42397.809108428846,13.9426,13.9631,13.922,13.9374,42397.8091
2008-04-15 10:10:00,27.18,27.21,27.16,27.16,41586.36778577949,13.9323,13.9477,13.922,13.922,41586.3678
2008-04-15 10:15:00,27.17,27.18,27.08,27.12,45846.43472968861,13.9272,13.9323,13.881,13.9015,45846.4347
2008-04-15 10:20:00,27.11,27.14,27.06,27.06,46759.30621766914,13.8964,13.9118,13.8708,13.8708,46759.3062
2008-04-15 10:25:00,27.05,27.06,26.97,26.97,51019.37316157825,13.8657,13.8708,13.8247,13.8247,51019.3732
2008-04-15 10:30:00,26.95,27.0,26.95,26.98,38949.18348716908,13.8144,13.84,13.8144,13.8298,38949.1835
2008-04-15 10:35:00,26.98,27.03,26.97,26.99,43209.2504310782,13.8298,13.8554,13.8247,13.8349,43209.2504
2008-04-15 10:40:00,26.99,27.0,26.97,27.0,32863.37356729891,13.8349,13.84,13.8247,13.84,32863.3736
2008-04-15 10:45:00,27.0,27.04,26.98,27.02,36007.70869256517,13.84,13.8605,13.8298,13.8503,36007.7087
2008-04-15 10:50:00,27.01,27.04,26.95,26.97,38746.32315650675,13.8452,13.8605,13.8144,13.8247,38746.3232
2008-04-15 10:55:00,26.98,26.99,26.95,26.97,30733.34009534436,13.8298,13.8349,13.8144,13.8247,30733.3401
2008-04-15 11:00:00,26.97,26.99,26.97,26.97,25256.111167461204,13.8247,13.8349,13.8247,13.8247,25256.1112
2008-04-15 11:05:00,26.98,26.98,26.85,26.86,41383.50745511715,13.8298,13.8298,13.7631,13.7683,41383.5075
2008-04-15 11:10:00,26.85,26.89,26.78,26.81,89461.40582209149,13.7631,13.7836,13.7273,13.7426,89461.4058
2008-04-15 11:15:00,26.79,26.88,26.76,26.87,62379.55167866924,13.7324,13.7785,13.717,13.7734,62379.5517
2008-04-15 11:20:00,26.87,26.9,26.84,26.89,52337.965310883454,13.7734,13.7888,13.758,13.7836,52337.9653
2008-04-15 11:25:00,26.9,26.93,26.87,26.87,26371.842986104068,13.7888,13.8042,13.7734,13.7734,26371.843
2008-04-15 11:30:00,26.87,26.89,26.86,26.87,22416.066538188457,13.7734,13.7836,13.7683,13.7734,22416.0665
2008-04-15 11:35:00,26.87,26.88,26.85,26.87,36007.70869256517,13.7734,13.7785,13.7631,13.7734,36007.7087
2008-04-15 11:40:00,26.85,26.86,26.82,26.83,40673.49629779896,13.7631,13.7683,13.7478,13.7529,40673.4963
2008-04-15 11:45:00,26.83,26.89,26.82,26.88,27081.854143422253,13.7529,13.7836,13.7478,13.7785,27081.8541
2008-04-15 11:50:00,26.89,26.89,26.85,26.86,23937.519018156,13.7836,13.7836,13.7631,13.7683,23937.519
2008-04-15 11:55:00,26.86,26.86,26.81,26.81,14808.804138350746,13.7683,13.7683,13.7426,13.7426,14808.8041
2008-04-15 12:00:00,26.81,26.82,26.81,26.81,16735.977279642964,13.7426,13.7478,13.7426,13.7426,16735.9773
2008-04-15 12:05:00,26.81,26.81,26.76,26.78,51120.80332690942,13.7426,13.7426,13.717,13.7273,51120.8033
2008-04-15 12:10:00,26.79,26.79,26.77,26.79,19068.871082259862,13.7324,13.7324,13.7221,13.7324,19068.8711
2008-04-15 12:15:00,26.78,26.8,26.76,26.76,15721.67562633127,13.7273,13.7375,13.717,13.717,15721.6756
2008-04-15 12:20:00,26.76,26.78,26.76,26.78,14504.513642357237,13.717,13.7273,13.717,13.7273,14504.5136
2008-04-15 12:25:00,26.78,26.8,26.77,26.79,17141.697940967642,13.7273,13.7375,13.7221,13.7324,17141.6979
2008-04-15 12:30:00,26.79,26.82,26.79,26.8,22720.357034181965,13.7324,13.7478,13.7324,13.7375,22720.357
2008-04-15 12:35:00,26.81,26.81,26.78,26.79,18764.580586266355,13.7426,13.7426,13.7273,13.7324,18764.5806
2008-04-15 12:40:00,26.78,26.81,26.78,26.79,18663.150420935188,13.7273,13.7426,13.7273,13.7324,18663.1504
2008-04-15 12:45:00,26.78,26.79,26.75,26.75,17445.988436961154,13.7273,13.7324,13.7119,13.7119,17445.9884
2008-04-15 12:50:00,26.75,26.77,26.73,26.76,37123.44051120804,13.7119,13.7221,13.7016,13.717,37123.4405
2008-04-15 12:55:00,26.77,26.8,26.75,26.76,19373.161578253374,13.7221,13.7375,13.7119,13.717,19373.1616
2008-04-15 13:00:00,26.75,26.78,26.74,26.76,33674.81488994827,13.7119,13.7273,13.7068,13.717,33674.8149
2008-04-15 13:05:00,26.76,26.78,26.75,26.75,22010.34587686378,13.717,13.7273,13.7119,13.7119,22010.3459
2008-04-15 13:10:00,26.74,26.84,26.73,26.84,31747.64174865605,13.7068,13.758,13.7016,13.758,31747.6417
2008-04-15 13:15:00,26.82,26.84,26.8,26.84,21604.6252155391,13.7478,13.758,13.7375,13.758,21604.6252
2008-04-15 13:20:00,26.83,26.86,26.83,26.84,20793.183892889745,13.7529,13.7683,13.7529,13.758,20793.1839
2008-04-15 13:25:00,26.83,26.83,26.81,26.82,20793.183892889745,13.7529,13.7529,13.7426,13.7478,20793.1839
2008-04-15 13:30:00,26.81,26.82,26.8,26.81,12780.200831727356,13.7426,13.7478,13.7375,13.7426,12780.2008
2008-04-15 13:35:00,26.82,26.82,26.78,26.79,26676.13348209757,13.7478,13.7478,13.7273,13.7324,26676.1335
2008-04-15 13:40:00,26.78,26.81,26.78,26.81,12881.630997058524,13.7273,13.7426,13.7273,13.7426,12881.631
2008-04-15 13:45:00,26.81,26.89,26.8,26.89,35703.41819657166,13.7426,13.7836,13.7375,13.7836,35703.4182
2008-04-15 13:50:00,26.88,26.96,26.88,26.94,32863.37356729891,13.7785,13.8195,13.7785,13.8093,32863.3736
2008-04-15 13:55:00,26.96,26.97,26.92,26.92,20590.323562227408,13.8195,13.8247,13.799,13.799,20590.3236
2008-04-15 14:00:00,26.92,26.92,26.89,26.9,25256.111167461204,13.799,13.799,13.7836,13.7888,25256.1112
2008-04-15 14:05:00,26.91,26.92,26.9,26.91,23227.507860837813,13.7939,13.799,13.7888,13.7939,23227.5079
2008-04-15 14:10:00,26.91,26.92,26.91,26.92,10041.58636778578,13.7939,13.799,13.7939,13.799,10041.5864
2008-04-15 14:15:00,26.92,26.92,26.87,26.87,22314.636372857287,13.799,13.799,13.7734,13.7734,22314.6364
2008-04-15 14:20:00,26.87,26.88,26.87,26.88,18663.150420935188,13.7734,13.7785,13.7734,13.7785,18663.1504
2008-04-15 14:25:00,26.88,26.89,26.85,26.86,18967.440916928696,13.7785,13.7836,13.7631,13.7683,18967.4409
2008-04-15 14:30:00,26.86,26.89,26.86,26.89,29820.46860736383,13.7683,13.7836,13.7683,13.7836,29820.4686
2008-04-15 14:35:00,26.89,26.9,26.88,26.88,21401.764884876764,13.7836,13.7888,13.7785,13.7785,21401.7649
2008-04-15 14:40:00,26.88,26.89,26.83,26.84,25053.250836798863,13.7785,13.7836,13.7529,13.758,25053.2508
2008-04-15 14:45:00,26.84,26.85,26.8,26.81,19778.88223957805,13.758,13.7631,13.7375,13.7426,19778.8822
2008-04-15 14:50:00,26.8,26.81,26.76,26.77,32761.943401967743,13.7375,13.7426,13.717,13.7221,32761.9434
2008-04-15 14:55:00,26.77,26.78,26.74,26.76,44933.563241708085,13.7221,13.7273,13.7068,13.717,44933.5632
2008-04-15 15:00:00,26.75,26.78,26.75,26.78,28400.44629272745,13.7119,13.7273,13.7119,13.7273,28400.4463
2008-04-15 15:05:00,26.77,26.78,26.74,26.74,50816.51283091591,13.7221,13.7273,13.7068,13.7068,50816.5128
2008-04-15 15:10:00,26.74,26.81,26.74,26.79,31849.07191398722,13.7068,13.7426,13.7068,13.7324,31849.0719
2008-04-15 15:15:00,26.79,26.81,26.79,26.81,19981.74257024039,13.7324,13.7426,13.7324,13.7426,19981.7426
2008-04-15 15:20:00,26.8,26.84,26.8,26.83,24140.37934881834,13.7375,13.758,13.7375,13.7529,24140.3793
2008-04-15 15:25:00,26.84,26.86,26.81,26.86,31037.630591337864,13.758,13.7683,13.7426,13.7683,31037.6306
2008-04-15 15:30:00,26.85,26.91,26.85,26.87,39557.7644791561,13.7631,13.7939,13.7631,13.7734,39557.7645
2008-04-15 15:35:00,26.86,26.87,26.82,26.82,53352.26696419515,13.7683,13.7734,13.7478,13.7478,53352.267
2008-04-15 15:40:00,26.81,26.81,26.73,26.76,182574.29759610508,13.7426,13.7426,13.7016,13.717,182574.2976
2008-04-15 15:45:00,26.77,26.8,26.74,26.76,115427.52814687089,13.7221,13.7375,13.7068,13.717,115427.5281
2008-04-15 15:50:00,26.75,26.9,26.74,26.88,360178.5170909829,13.7119,13.7888,13.7068,13.7785,360178.5171
2008-04-15 15:55:00,26.89,26.96,26.88,26.95,283091.59143929405,13.7836,13.8195,13.7785,13.8144,283091.5914
2008-04-16 09:30:00,27.08,27.38,27.08,27.36,20488.89339689624,13.881,14.0348,13.881,14.0246,20488.8934
2008-04-16 09:35:00,27.31,27.43,27.3,27.3,40470.63596713663,13.9989,14.0604,13.9938,13.9938,40470.636
2008-04-16 09:40:00,27.29,27.37,27.28,27.37,45034.993407039256,13.9887,14.0297,13.9836,14.0297,45034.9934
2008-04-16 09:45:00,27.37,27.54,27.37,27.53,74551.17151840958,14.0297,14.1168,14.0297,14.1117,74551.1715
2008-04-16 09:50:00,27.53,27.58,27.48,27.49,88751.39466477331,14.1117,14.1373,14.0861,14.0912,88751.3947
2008-04-16 09:55:00,27.48,27.55,27.48,27.54,34486.256212597626,14.0861,14.122,14.0861,14.1168,34486.2562
2008-04-16 10:00:00,27.54,27.59,27.53,27.53,37934.88183385739,14.1168,14.1425,14.1117,14.1117,37934.8818
2008-04-16 10:05:00,27.54,27.61,27.54,27.57,54975.14960949386,14.1168,14.1527,14.1168,14.1322,54975.1496
2008-04-16 10:10:00,27.57,27.57,27.51,27.52,30023.32893802617,14.1322,14.1322,14.1015,14.1066,30023.3289
2008-04-16 10:15:00,27.51,27.66,27.51,27.62,72826.8587077797,14.1015,14.1783,14.1015,14.1578,72826.8587
2008-04-16 10:20:00,27.62,27.68,27.62,27.65,50613.65250025358,14.1578,14.1886,14.1578,14.1732,50613.6525
2008-04-16 10:25:00,27.64,27.7,27.63,27.64,48585.04919363018,14.1681,14.1988,14.163,14.1681,48585.0492
2008-04-16 10:30:00,27.64,27.72,27.63,27.68,38239.172329850895,14.1681,14.2091,14.163,14.1886,38239.1723
2008-04-16 10:35:00,27.68,27.7,27.62,27.62,41079.216959123645,14.1886,14.1988,14.1578,14.1578,41079.217
2008-04-16 10:40:00,27.62,27.63,27.56,27.57,33674.81488994827,14.1578,14.163,14.1271,14.1322,33674.8149
2008-04-16 10:45:00,27.58,27.65,27.53,27.65,22720.357034181965,14.1373,14.1732,14.1117,14.1732,22720.357
2008-04-16 10:50:00,27.65,27.7,27.64,27.67,18561.720255604017,14.1732,14.1988,14.1681,14.1835,18561.7203
2008-04-16 10:55:00,27.68,27.74,27.67,27.74,23024.64753017548,14.1886,14.2194,14.1835,14.2194,23024.6475
2008-04-16 11:00:00,27.73,27.74,27.69,27.7,14808.804138350746,14.2142,14.2194,14.1937,14.1988,14808.8041
2008-04-16 11:05:00,27.7,27.76,27.6,27.61,96460.0872299422,14.1988,14.2296,14.1476,14.1527,96460.0872
2008-04-16 11:10:00,27.61,27.63,27.58,27.62,46150.72522568212,14.1527,14.163,14.1373,14.1578,46150.7252
2008-04-16 11:15:00,27.62,27.62,27.6,27.61,5375.798762551983,14.1578,14.1578,14.1476,14.1527,5375.7988
2008-04-16 11:20:00,27.61,27.62,27.59,27.59,17040.267775636476,14.1527,14.1578,14.1425,14.1425,17040.2678
2008-04-16 11:25:00,27.59,27.62,27.58,27.61,18054.56942894817,14.1425,14.1578,14.1373,14.1527,18054.5694
2008-04-16 11:30:00,27.61,27.61,27.58,27.59,33167.664063292425,14.1527,14.1527,14.1373,14.1425,33167.6641
2008-04-16 11:35:00,27.59,27.62,27.52,27.52,47570.747540318494,14.1425,14.1578,14.1066,14.1066,47570.7475
2008-04-16 11:40:00,27.52,27.59,27.51,27.54,48686.47935896136,14.1066,14.1425,14.1015,14.1168,48686.4794
2008-04-16 11:45:00,27.54,27.55,27.49,27.5,57308.04341211076,14.1168,14.122,14.0912,14.0963,57308.0434
2008-04-16 11:50:00,27.49,27.51,27.47,27.5,14808.804138350746,14.0912,14.1015,14.081,14.0963,14808.8041
2008-04-16 11:55:00,27.5,27.55,27.49,27.54,14910.234303681917,14.0963,14.122,14.0912,14.1168,14910.2343
2008-04-16 12:00:00,27.55,27.62,27.54,27.6,14707.373973019576,14.122,14.1578,14.1168,14.1476,14707.374
2008-04-16 12:05:00,27.61,27.62,27.59,27.6,22213.20620752612,14.1527,14.1578,14.1425,14.1476,22213.2062
2008-04-16 12:10:00,27.6,27.64,27.58,27.63,11765.89917841566,14.1476,14.1681,14.1373,14.163,11765.8992
2008-04-16 12:15:00,27.64,27.67,27.63,27.67,11765.89917841566,14.1681,14.1835,14.163,14.1835,11765.8992
2008-04-16 12:20:00,27.67,27.71,27.65,27.69,18257.42975961051,14.1835,14.204,14.1732,14.1937,18257.4298
2008-04-16 12:25:00,27.69,27.74,27.07,27.73,50512.22233492241,14.1937,14.2194,13.8759,14.2142,50512.2223
2008-04-16 12:30:00,27.74,27.79,27.71,27.71,23024.64753017548,14.2194,14.245,14.204,14.204,23024.6475
2008-04-16 12:35:00,27.7,27.73,27.7,27.71,17547.41860229232,14.1988,14.2142,14.1988,14.204,17547.4186
2008-04-16 12:40:00,27.71,27.73,27.71,27.73,10853.027690435136,14.204,14.2142,14.204,14.2142,10853.0277
2008-04-16 12:45:00,27.73,27.74,27.71,27.71,10650.167359772797,14.2142,14.2194,14.204,14.204,10650.1674
2008-04-16 12:50:00,27.7,27.78,27.69,27.78,27284.714474084594,14.1988,14.2399,14.1937,14.2399,27284.7145
2008-04-16 12:55:00,27.78,27.78,27.75,27.76,11157.318186428643,14.2399,14.2399,14.2245,14.2296,11157.3182
2008-04-16 13:00:00,27.76,27.79,27.68,27.7,23937.519018156,14.2296,14.245,14.1886,14.1988,23937.519
2008-04-16 13:05:00,27.69,27.72,27.69,27.72,14200.223146363727,14.1937,14.2091,14.1937,14.2091,14200.2231
2008-04-16 13:10:00,27.7,27.75,27.7,27.73,11968.759509078,14.1988,14.2245,14.1988,14.2142,11968.7595
2008-04-16 13:15:00,27.73,27.75,27.72,27.72,17648.84876762349,14.2142,14.2245,14.2091,14.2091,17648.8488
2008-04-16 13:20:00,27.72,27.76,27.72,27.73,25458.97149812354,14.2091,14.2296,14.2091,14.2142,25458.9715
2008-04-16 13:25:00,27.74,27.81,27.73,27.76,35703.41819657166,14.2194,14.2552,14.2142,14.2296,35703.4182
2008-04-16 13:30:00,27.77,27.78,27.74,27.74,22517.496703519628,14.2347,14.2399,14.2194,14.2194,22517.4967
2008-04-16 13:35:00,27.74,27.76,27.71,27.72,19271.731412922203,14.2194,14.2296,14.204,14.2091,19271.7314
2008-04-16 13:40:00,27.72,27.73,27.7,27.73,12070.18967440917,14.2091,14.2142,14.1988,14.2142,12070.1897
2008-04-16 13:45:00,27.73,27.76,27.73,27.75,9838.72603712344,14.2142,14.2296,14.2142,14.2245,9838.726
2008-04-16 13:50:00,27.75,27.77,27.75,27.76,12070.18967440917,14.2245,14.2347,14.2245,14.2296,12070.1897
2008-04-16 13:55:00,27.76,27.79,27.75,27.77,23734.658687493666,14.2296,14.245,14.2245,14.2347,23734.6587
2008-04-16 14:00:00,27.76,27.77,27.73,27.74,84187.03722487067,14.2296,14.2347,14.2142,14.2194,84187.0372
2008-04-16 14:05:00,27.75,27.75,27.73,27.74,20894.614058220915,14.2245,14.2245,14.2142,14.2194,20894.6141
2008-04-16 14:10:00,27.73,27.74,27.71,27.72,30733.34009534436,14.2142,14.2194,14.204,14.2091,30733.3401
2008-04-16 14:15:00,27.72,27.79,27.72,27.79,67552.49011055888,14.2091,14.245,14.2091,14.245,67552.4901
2008-04-16 14:20:00,27.78,27.79,27.75,27.77,16938.837610305305,14.2399,14.245,14.2245,14.2347,16938.8376
2008-04-16 14:25:00,27.77,27.81,27.77,27.81,28704.73678872097,14.2347,14.2552,14.2347,14.2552,28704.7368
2008-04-16 14:30:00,27.81,27.82,27.8,27.8,31443.35125266254,14.2552,14.2604,14.2501,14.2501,31443.3513
2008-04-16 14:35:00,27.8,27.86,27.8,27.84,95547.21574196166,14.2501,14.2809,14.2501,14.2706,95547.2157
2008-04-16 14:40:00,27.84,27.86,27.84,27.84,30733.34009534436,14.2706,14.2809,14.2706,14.2706,30733.3401
2008-04-16 14:45:00,27.85,27.86,27.84,27.85,35094.83720458464,14.2757,14.2809,14.2706,14.2757,35094.8372
2008-04-16 14:50:00,27.85,27.95,27.85,27.95,36920.580180545694,14.2757,14.327,14.2757,14.327,36920.5802
2008-04-16 14:55:00,27.95,28.0,27.93,27.95,68769.65209453291,14.327,14.3526,14.3167,14.327,68769.6521
2008-04-16 15:00:00,27.95,27.97,27.94,27.95,30327.61943401968,14.327,14.3372,14.3219,14.327,30327.6194
2008-04-16 15:05:00,27.94,27.95,27.93,27.95,23531.79835683132,14.3219,14.327,14.3167,14.327,23531.7984
2008-04-16 15:10:00,27.94,27.96,27.94,27.94,36514.85951922102,14.3219,14.3321,14.3219,14.3219,36514.8595
2008-04-16 15:15:00,27.94,27.97,27.94,27.95,45440.71406836393,14.3219,14.3372,14.3219,14.327,45440.7141
2008-04-16 15:20:00,27.95,27.96,27.93,27.96,63393.85333198093,14.327,14.3321,14.3167,14.3321,63393.8533
2008-04-16 15:25:00,27.96,28.02,27.95,28.02,70595.39507049396,14.3321,14.3629,14.327,14.3629,70595.3951
2008-04-16 15:30:00,28.01,28.02,27.97,27.97,81346.99259559793,14.3578,14.3629,14.3372,14.3372,81346.9926
2008-04-16 15:35:00,27.97,28.0,27.96,27.98,71406.83639314333,14.3372,14.3526,14.3321,14.3424,71406.8364
2008-04-16 15:40:00,27.99,28.02,27.95,28.01,102850.18764580588,14.3475,14.3629,14.327,14.3578,102850.1876
2008-04-16 15:45:00,28.0,28.03,28.0,28.02,117861.85211481896,14.3526,14.368,14.3526,14.3629,117861.8521
2008-04-16 15:50:00,28.02,28.03,27.96,27.97,223450.6542245664,14.3629,14.368,14.3321,14.3372,223450.6542
2008-04-16 15:55:00,27.97,28.02,27.96,28.01,229435.03397910536,14.3372,14.3629,14.3321,14.3578,229435.034
2008-04-17 09:30:00,27.4,27.48,27.26,27.31,180849.9847854752,14.0451,14.0861,13.9733,13.9989,180849.9848
2008-04-17 09:35:00,27.32,27.39,27.23,27.25,110863.17070696826,14.0041,14.0399,13.9579,13.9682,110863.1707
2008-04-17 09:40:00,27.25,27.37,27.22,27.36,90881.42813672786,13.9682,14.0297,13.9528,14.0246,90881.4281
2008-04-17 09:45:00,27.38,27.48,27.36,27.44,100111.57318186428,14.0348,14.0861,14.0246,14.0656,100111.5732
2008-04-17 09:50:00,27.44,27.44,27.38,27.41,111978.90252561112,14.0656,14.0656,14.0348,14.0502,111978.9025
2008-04-17 09:55:00,27.41,27.43,27.38,27.42,36717.71984988335,14.0502,14.0604,14.0348,14.0553,36717.7198
2008-04-17 10:00:00,27.41,27.41,27.29,27.31,87635.66284613044,14.0502,14.0502,13.9887,13.9989,87635.6628
2008-04-17 10:05:00,27.3,27.32,27.29,27.31,64915.30581194847,13.9938,14.0041,13.9887,13.9989,64915.3058
2008-04-17 10:10:00,27.31,27.57,27.31,27.56,127802.00831727356,13.9989,14.1322,13.9989,14.1271,127802.0083
2008-04-17 10:15:00,27.56,27.56,27.46,27.55,117050.4107921696,14.1271,14.1271,14.0758,14.122,117050.4108
2008-04-17 10:20:00,27.55,27.72,27.54,27.66,105385.9417790851,14.122,14.2091,14.1168,14.1783,105385.9418
2008-04-17 10:25:00,27.67,27.68,27.63,27.65,57916.624404097776,14.1835,14.1886,14.163,14.1732,57916.6244
2008-04-17 10:30:00,27.64,27.65,27.62,27.62,31747.64174865605,14.1681,14.1732,14.1578,14.1578,31747.6417
2008-04-17 10:35:00,27.62,27.63,27.59,27.61,48382.18886296784,14.1578,14.163,14.1425,14.1527,48382.1889
2008-04-17 10:40:00,27.61,27.62,27.6,27.61,47672.17770564966,14.1527,14.1578,14.1476,14.1527,47672.1777
2008-04-17 10:45:00,27.61,27.63,27.59,27.6,50613.65250025358,14.1527,14.163,14.1425,14.1476,50613.6525
2008-04-17 10:50:00,27.6,27.62,27.42,27.48,99502.99218987727,14.1476,14.1578,14.0553,14.0861,99502.9922
2008-04-17 10:55:00,27.48,27.52,27.46,27.52,28603.306623389795,14.0861,14.1066,14.0758,14.1066,28603.3066
2008-04-17 11:00:00,27.52,27.54,27.49,27.52,65929.60746526017,14.1066,14.1168,14.0912,14.1066,65929.6075
2008-04-17 11:05:00,27.53,27.53,27.38,27.38,48483.61902829901,14.1117,14.1117,14.0348,14.0348,48483.619
2008-04-17 11:10:00,27.39,27.45,27.39,27.45,30834.770260675527,14.0399,14.0707,14.0399,14.0707,30834.7703
2008-04-17 11:15:00,27.44,27.49,27.44,27.48,32660.513236636576,14.0656,14.0912,14.0656,14.0861,32660.5132
2008-04-17 11:20:00,27.48,27.49,27.38,27.39,74652.60168374075,14.0861,14.0912,14.0348,14.0399,74652.6017
2008-04-17 11:25:00,27.38,27.4,27.34,27.35,71102.54589714982,14.0348,14.0451,14.0143,14.0194,71102.5459
2008-04-17 11:30:00,27.34,27.4,27.34,27.36,50207.9318389289,14.0143,14.0451,14.0143,14.0246,50207.9318
2008-04-17 11:35:00,27.36,27.4,27.32,27.37,46962.16654833147,14.0246,14.0451,14.0041,14.0297,46962.1665
2008-04-17 11:40:00,27.37,27.37,27.27,27.31,53149.40663353281,14.0297,14.0297,13.9784,13.9989,53149.4066
2008-04-17 11:45:00,27.31,27.34,27.3,27.31,26270.412820772897,13.9989,14.0143,13.9938,13.9989,26270.4128
2008-04-17 11:50:00,27.32,27.33,27.28,27.28,39760.62480981844,14.0041,14.0092,13.9836,13.9836,39760.6248
2008-04-17 11:55:00,27.28,27.28,27.21,27.27,47367.88720965615,13.9836,13.9836,13.9477,13.9784,47367.8872
2008-04-17 12:00:00,27.27,27.33,27.26,27.32,31544.781417993712,13.9784,14.0092,13.9733,14.0041,31544.7814
2008-04-17 12:05:00,27.31,27.35,27.31,27.34,16533.116948980627,13.9989,14.0194,13.9989,14.0143,16533.1169
2008-04-17 12:10:00,27.34,27.37,27.33,27.36,18866.010751597525,14.0143,14.0297,14.0092,14.0246,18866.0108
2008-04-17 12:15:00,27.36,27.37,27.34,27.35,28197.58596206512,14.0246,14.0297,14.0143,14.0194,28197.586
2008-04-17 12:20:00,27.35,27.35,27.32,27.33,16025.96612232478,14.0194,14.0194,14.0041,14.0092,16025.9661
2008-04-17 12:25:00,27.32,27.34,27.26,27.26,16431.686783649457,14.0041,14.0143,13.9733,13.9733,16431.6868
2008-04-17 12:30:00,27.26,27.32,27.26,27.31,28907.597119383303,13.9733,14.0041,13.9733,13.9989,28907.5971
2008-04-17 12:35:00,27.3,27.37,27.3,27.37,14910.234303681917,13.9938,14.0297,13.9938,14.0297,14910.2343
2008-04-17 12:40:00,27.37,27.41,27.36,27.39,23937.519018156,14.0297,14.0502,14.0246,14.0399,23937.519
2008-04-17 12:45:00,27.4,27.42,27.36,27.37,66233.89796125368,14.0451,14.0553,14.0246,14.0297,66233.898
2008-04-17 12:50:00,27.38,27.46,27.36,27.42,47773.60787098083,14.0348,14.0758,14.0246,14.0553,47773.6079
2008-04-17 12:55:00,27.43,27.48,27.43,27.46,12678.770666396187,14.0604,14.0861,14.0604,14.0758,12678.7707
2008-04-17 13:00:00,27.47,27.47,27.44,27.44,21604.6252155391,14.081,14.081,14.0656,14.0656,21604.6252
2008-04-17 13:05:00,27.43,27.49,27.42,27.48,27386.14463941576,14.0604,14.0912,14.0553,14.0861,27386.1446
2008-04-17 13:10:00,27.48,27.5,27.46,27.47,30124.759103357337,14.0861,14.0963,14.0758,14.081,30124.7591
2008-04-17 13:15:00,27.47,27.49,27.47,27.48,14504.513642357237,14.081,14.0912,14.081,14.0861,14504.5136
2008-04-17 13:20:00,27.49,27.54,27.46,27.53,36413.42935388985,14.0912,14.1168,14.0758,14.1117,36413.4294
2008-04-17 13:25:00,27.52,27.58,27.51,27.55,95851.50623795515,14.1066,14.1373,14.1015,14.122,95851.5062
2008-04-17 13:30:00,27.55,27.56,27.5,27.52,26777.563647428746,14.122,14.1271,14.0963,14.1066,26777.5636
2008-04-17 13:35:00,27.52,27.58,27.52,27.58,24748.960340805355,14.1066,14.1373,14.1066,14.1373,24748.9603
2008-04-17 13:40:00,27.59,27.6,27.55,27.59,32660.513236636576,14.1425,14.1476,14.122,14.1425,32660.5132
2008-04-17 13:45:00,27.59,27.62,27.58,27.62,33573.3847246171,14.1425,14.1578,14.1373,14.1578,33573.3847
2008-04-17 13:50:00,27.62,27.65,27.61,27.61,41079.216959123645,14.1578,14.1732,14.1527,14.1527,41079.217
2008-04-17 13:55:00,27.62,27.62,27.54,27.55,22416.066538188457,14.1578,14.1578,14.1168,14.122,22416.0665
2008-04-17 14:00:00,27.56,27.56,27.46,27.5,31849.07191398722,14.1271,14.1271,14.0758,14.0963,31849.0719
2008-04-17 14:05:00,27.5,27.54,27.5,27.5,19576.02190891571,14.0963,14.1168,14.0963,14.0963,19576.0219
2008-04-17 14:10:00,27.5,27.5,27.44,27.47,39354.90414849376,14.0963,14.0963,14.0656,14.081,39354.9041
2008-04-17 14:15:00,27.47,27.48,27.45,27.48,27487.57480474693,14.081,14.0861,14.0707,14.0861,27487.5748
2008-04-17 14:20:00,27.48,27.51,27.45,27.51,119180.44426412416,14.0861,14.1015,14.0707,14.1015,119180.4443
2008-04-17 14:25:00,27.51,27.53,27.5,27.5,22416.066538188457,14.1015,14.1117,14.0963,14.0963,22416.0665
2008-04-17 14:30:00,27.51,27.56,27.5,27.53,60858.0991987017,14.1015,14.1271,14.0963,14.1117,60858.0992
2008-04-17 14:35:00,27.53,27.59,27.51,27.59,20488.89339689624,14.1117,14.1425,14.1015,14.1425,20488.8934
2008-04-17 14:40:00,27.59,27.6,27.56,27.57,20590.323562227408,14.1425,14.1476,14.1271,14.1322,20590.3236
2008-04-17 14:45:00,27.58,27.62,27.58,27.59,34080.53555127295,14.1373,14.1578,14.1373,14.1425,34080.5356
2008-04-17 14:50:00,27.59,27.6,27.55,27.56,32559.08307130541,14.1425,14.1476,14.122,14.1271,32559.0831
2008-04-17 14:55:00,27.56,27.59,27.54,27.56,56496.602089461405,14.1271,14.1425,14.1168,14.1271,56496.6021
2008-04-17 15:00:00,27.56,27.6,27.55,27.58,26777.563647428746,14.1271,14.1476,14.122,14.1373,26777.5636
2008-04-17 15:05:00,27.58,27.68,27.57,27.66,80839.84176894209,14.1373,14.1886,14.1322,14.1783,80839.8418
2008-04-17 15:10:00,27.65,27.67,27.64,27.65,43716.40125773405,14.1732,14.1835,14.1681,14.1732,43716.4013
2008-04-17 15:15:00,27.64,27.71,27.63,27.67,48179.32853230551,14.1681,14.204,14.163,14.1835,48179.3285
2008-04-17 15:20:00,27.68,27.68,27.63,27.64,33370.524393954765,14.1886,14.1886,14.163,14.1681,33370.5244
2008-04-17 15:25:00,27.64,27.64,27.61,27.62,24343.23967948068,14.1681,14.1681,14.1527,14.1578,24343.2397
2008-04-17 15:30:00,27.62,27.67,27.61,27.67,35196.26736991581,14.1578,14.1835,14.1527,14.1835,35196.2674
2008-04-17 15:35:00,27.67,27.71,27.67,27.68,53960.847956182166,14.1835,14.204,14.1835,14.1886,53960.848
2008-04-17 15:40:00,27.69,27.69,27.62,27.67,111167.46120296176,14.1937,14.1937,14.1578,14.1835,111167.4612
2008-04-17 15:45:00,27.67,27.72,27.67,27.71,105690.2322750786,14.1835,14.2091,14.1835,14.204,105690.2323
2008-04-17 15:50:00,27.7,27.72,27.67,27.67,58728.06572674713,14.1988,14.2091,14.1835,14.1835,58728.0657
2008-04-17 15:55:00,27.67,27.68,27.63,27.65,134394.96906379957,14.1835,14.1886,14.163,14.1732,134394.9691
2008-04-18 09:30:00,28.15,28.33,28.12,28.33,359062.78527234,14.4295,14.5218,14.4141,14.5218,359062.7853
2008-04-18 09:35:00,28.31,28.33,28.23,28.24,46759.30621766914,14.5115,14.5218,14.4705,14.4756,46759.3062
2008-04-18 09:40:00,28.24,28.25,27.93,27.93,78912.66862764987,14.4756,14.4808,14.3167,14.3167,78912.6686
2008-04-18 09:45:00,27.94,28.03,27.94,27.99,39659.19464448728,14.3219,14.368,14.3219,14.3475,39659.1946
2008-04-18 09:50:00,28.0,28.07,27.97,28.07,55786.59093214322,14.3526,14.3885,14.3372,14.3885,55786.5909
2008-04-18 09:55:00,28.06,28.13,28.06,28.08,65321.02647327315,14.3834,14.4193,14.3834,14.3936,65321.0265
2008-04-18 10:00:00,28.08,28.08,28.0,28.02,33979.10538594178,14.3936,14.3936,14.3526,14.3629,33979.1054
2008-04-18 10:05:00,28.02,28.11,28.01,28.08,26270.412820772897,14.3629,14.409,14.3578,14.3936,26270.4128
2008-04-18 10:10:00,28.08,28.16,28.08,28.14,41180.647124454816,14.3936,14.4346,14.3936,14.4244,41180.6471
2008-04-18 10:15:00,28.14,28.23,28.12,28.22,61973.83101734456,14.4244,14.4705,14.4141,14.4654,61973.831
2008-04-18 10:20:00,28.22,28.28,28.22,28.26,41992.08844710417,14.4654,14.4962,14.4654,14.4859,41992.0884
2008-04-18 10:25:00,28.25,28.28,28.18,28.19,43614.97109240288,14.4808,14.4962,14.4449,14.45,43614.9711
2008-04-18 10:30:00,28.19,28.22,28.15,28.16,62278.12151333807,14.45,14.4654,14.4295,14.4346,62278.1215
2008-04-18 10:35:00,28.15,28.18,28.13,28.16,49497.92068161071,14.4295,14.4449,14.4193,14.4346,49497.9207
2008-04-18 10:40:00,28.16,28.22,28.15,28.22,25966.12232477939,14.4346,14.4654,14.4295,14.4654,25966.1223
2008-04-18 10:45:00,28.22,28.25,28.2,28.24,33979.10538594178,14.4654,14.4808,14.4551,14.4756,33979.1054
2008-04-18 10:50:00,28.24,28.24,28.19,28.2,20286.033066233897,14.4756,14.4756,14.45,14.4551,20286.0331
2008-04-18 10:55:00,28.19,28.21,28.16,28.2,24951.820671467696,14.45,14.4603,14.4346,14.4551,24951.8207
2008-04-18 11:00:00,28.2,28.26,28.19,28.24,33776.24505527944,14.4551,14.4859,14.45,14.4756,33776.2451
2008-04-18 11:05:00,28.25,28.26,28.14,28.17,67349.62977989654,14.4808,14.4859,14.4244,14.4398,67349.6298
2008-04-18 11:10:00,28.18,28.18,28.13,28.15,25864.69215944822,14.4449,14.4449,14.4193,14.4295,25864.6922
2008-04-18 11:15:00,28.15,28.17,28.11,28.13,24343.23967948068,14.4295,14.4398,14.409,14.4193,24343.2397
2008-04-18 11:20:00,28.11,28.16,28.11,28.14,22517.496703519628,14.409,14.4346,14.409,14.4244,22517.4967
2008-04-18 11:25:00,28.14,28.19,28.13,28.18,27487.57480474693,14.4244,14.45,14.4193,14.4449,27487.5748
2008-04-18 11:30:00,28.18,28.2,28.15,28.15,22416.066538188457,14.4449,14.4551,14.4295,14.4295,22416.0665
2008-04-18 11:35:00,28.15,28.16,28.14,28.15,11360.178517090982,14.4295,14.4346,14.4244,14.4295,11360.1785
2008-04-18 11:40:00,28.14,28.14,28.11,28.14,30834.770260675527,14.4244,14.4244,14.409,14.4244,30834.7703
2008-04-18 11:45:00,28.14,28.28,28.13,28.27,42194.948777766505,14.4244,14.4962,14.4193,14.491,42194.9488
2008-04-18 11:50:00,28.27,28.28,28.26,28.27,26878.99381275992,14.491,14.4962,14.4859,14.491,26878.9938
2008-04-18 11:55:00,28.26,28.34,28.26,28.32,51323.66365757176,14.4859,14.5269,14.4859,14.5167,51323.6637
2008-04-18 12:00:00,28.31,28.31,28.28,28.29,8418.703722487067,14.5115,14.5115,14.4962,14.5013,8418.7037
2008-04-18 12:05:00,28.29,28.31,28.27,28.28,18764.580586266355,14.5013,14.5115,14.491,14.4962,18764.5806
2008-04-18 12:10:00,28.27,28.29,28.26,28.27,16533.116948980627,14.491,14.5013,14.4859,14.491,16533.1169
2008-04-18 12:15:00,28.26,28.31,28.26,28.28,24850.39050613653,14.4859,14.5115,14.4859,14.4962,24850.3905
2008-04-18 12:20:00,28.28,28.3,28.26,28.28,36311.99918855868,14.4962,14.5064,14.4859,14.4962,36311.9992
2008-04-18 12:25:00,28.28,28.3,28.27,28.27,20184.60290090273,14.4962,14.5064,14.491,14.491,20184.6029
2008-04-18 12:30:00,28.27,28.29,28.27,28.29,25053.250836798863,14.491,14.5013,14.491,14.5013,25053.2508
2008-04-18 12:35:00,28.28,28.29,28.27,28.27,17953.139263617,14.4962,14.5013,14.491,14.491,17953.1393
2008-04-18 12:40:00,28.28,28.28,28.27,28.27,12983.061162389697,14.4962,14.4962,14.491,14.491,12983.0612
2008-04-18 12:45:00,28.28,28.28,28.25,28.25,20793.183892889745,14.4962,14.4962,14.4808,14.4808,20793.1839
2008-04-18 12:50:00,28.25,28.27,28.23,28.27,29009.02728471448,14.4808,14.491,14.4705,14.491,29009.0273
2008-04-18 12:55:00,28.27,28.28,28.22,28.23,32660.513236636576,14.491,14.4962,14.4654,14.4705,32660.5132
2008-04-18 13:00:00,28.24,28.27,28.24,28.26,31139.06075666904,14.4756,14.491,14.4756,14.4859,31139.0608
2008-04-18 13:05:00,28.27,28.32,28.26,28.32,31747.64174865605,14.491,14.5167,14.4859,14.5167,31747.6417
2008-04-18 13:10:00,28.32,28.32,28.29,28.3,32254.79257531189,14.5167,14.5167,14.5013,14.5064,32254.7926
2008-04-18 13:15:00,28.31,28.31,28.3,28.31,16431.686783649457,14.5115,14.5115,14.5064,14.5115,16431.6868
2008-04-18 13:20:00,28.31,28.33,28.31,28.33,36717.71984988335,14.5115,14.5218,14.5115,14.5218,36717.7198
2008-04-18 13:25:00,28.33,28.4,28.32,28.38,58220.91490009129,14.5218,14.5577,14.5167,14.5474,58220.9149
2008-04-18 13:30:00,28.39,28.41,28.38,28.4,48382.18886296784,14.5525,14.5628,14.5474,14.5577,48382.1889
2008-04-18 13:35:00,28.4,28.4,28.34,28.34,32660.513236636576,14.5577,14.5577,14.5269,14.5269,32660.5132
2008-04-18 13:40:00,28.35,28.39,28.34,28.39,17344.558271629983,14.532,14.5525,14.5269,14.5525,17344.5583
2008-04-18 13:45:00,28.39,28.41,28.38,28.39,17243.128106298813,14.5525,14.5628,14.5474,14.5525,17243.1281
2008-04-18 13:50:00,28.39,28.4,28.37,28.38,28400.44629272745,14.5525,14.5577,14.5423,14.5474,28400.4463
2008-04-18 13:55:00,28.39,28.42,28.37,28.41,45643.57439902627,14.5525,14.5679,14.5423,14.5628,45643.5744
2008-04-18 14:00:00,28.42,28.42,28.37,28.38,32964.803732630084,14.5679,14.5679,14.5423,14.5474,32964.8037
2008-04-18 14:05:00,28.38,28.39,28.29,28.3,40774.92646313013,14.5474,14.5525,14.5013,14.5064,40774.9265
2008-04-18 14:10:00,28.29,28.33,28.28,28.32,22314.636372857287,14.5013,14.5218,14.4962,14.5167,22314.6364
2008-04-18 14:15:00,28.32,28.34,28.31,28.33,16025.96612232478,14.5167,14.5269,14.5115,14.5218,16025.9661
2008-04-18 14:20:00,28.34,28.35,28.33,28.34,19373.161578253374,14.5269,14.532,14.5218,14.5269,19373.1616
2008-04-18 14:25:00,28.34,28.35,28.27,28.3,31443.35125266254,14.5269,14.532,14.491,14.5064,31443.3513
2008-04-18 14:30:00,28.31,28.34,28.31,28.32,23531.79835683132,14.5115,14.5269,14.5115,14.5167,23531.7984
2008-04-18 14:35:00,28.33,28.38,28.32,28.38,45643.57439902627,14.5218,14.5474,14.5167,14.5474,45643.5744
2008-04-18 14:40:00,28.38,28.44,28.35,28.35,60452.378537377015,14.5474,14.5782,14.532,14.532,60452.3785
2008-04-18 14:45:00,28.36,28.38,28.32,28.33,26777.563647428746,14.5372,14.5474,14.5167,14.5218,26777.5636
2008-04-18 14:50:00,28.32,28.36,28.32,28.32,22010.34587686378,14.5167,14.5372,14.5167,14.5167,22010.3459
2008-04-18 14:55:00,28.33,28.34,28.29,28.32,60959.52936403286,14.5218,14.5269,14.5013,14.5167,60959.5294
2008-04-18 15:00:00,28.32,28.32,28.23,28.25,46353.58555634446,14.5167,14.5167,14.4705,14.4808,46353.5856
2008-04-18 15:05:00,28.25,28.28,28.24,28.24,25357.54133279237,14.4808,14.4962,14.4756,14.4756,25357.5413
2008-04-18 15:10:00,28.24,28.28,28.24,28.28,34384.826047266455,14.4756,14.4962,14.4756,14.4962,34384.826
2008-04-18 15:15:00,28.28,28.28,28.2,28.21,47570.747540318494,14.4962,14.4962,14.4551,14.4603,47570.7475
2008-04-18 15:20:00,28.22,28.23,28.14,28.17,59336.64671873416,14.4654,14.4705,14.4244,14.4398,59336.6467
2008-04-18 15:25:00,28.17,28.18,28.13,28.13,25053.250836798863,14.4398,14.4449,14.4193,14.4193,25053.2508
2008-04-18 15:30:00,28.14,28.27,28.13,28.27,94837.20458464348,14.4244,14.491,14.4193,14.491,94837.2046
2008-04-18 15:35:00,28.26,28.28,28.22,28.24,43817.83142306522,14.4859,14.4962,14.4654,14.4756,43817.8314
2008-04-18 15:40:00,28.23,28.24,28.18,28.2,60046.65787605234,14.4705,14.4756,14.4449,14.4551,60046.6579
2008-04-18 15:45:00,28.19,28.2,28.11,28.12,96865.80789126686,14.45,14.4551,14.409,14.4141,96865.8079
2008-04-18 15:50:00,28.11,28.25,28.11,28.25,137640.734354397,14.409,14.4808,14.409,14.4808,137640.7344
2008-04-18 15:55:00,28.25,28.3,28.21,28.27,157926.7674206309,14.4808,14.5064,14.4603,14.491,157926.7674
2008-04-21 09:30:00,28.15,28.15,27.75,27.82,97880.10954457856,14.4295,14.4295,14.2245,14.2604,97880.1095
2008-04-21 09:35:00,27.82,27.91,27.82,27.9,35703.41819657166,14.2604,14.3065,14.2604,14.3014,35703.4182
2008-04-21 09:40:00,27.89,28.04,27.88,28.02,34486.256212597626,14.2962,14.3731,14.2911,14.3629,34486.2562
2008-04-21 09:45:00,28.02,28.07,27.93,27.96,64002.43432396795,14.3629,14.3885,14.3167,14.3321,64002.4343
2008-04-21 09:50:00,27.96,28.06,27.95,28.02,46455.01572167563,14.3321,14.3834,14.327,14.3629,46455.0157
2008-04-21 09:55:00,28.03,28.07,28.02,28.02,35703.41819657166,14.368,14.3885,14.3629,14.3629,35703.4182
2008-04-21 10:00:00,28.02,28.05,27.97,27.97,63596.71366264327,14.3629,14.3783,14.3372,14.3372,63596.7137
2008-04-21 10:05:00,27.97,28.16,27.95,28.16,87838.52317679278,14.3372,14.4346,14.327,14.4346,87838.5232
2008-04-21 10:10:00,28.14,28.19,28.08,28.12,64813.87564661731,14.4244,14.45,14.3936,14.4141,64813.8756
2008-04-21 10:15:00,28.13,28.16,28.06,28.16,28704.73678872097,14.4193,14.4346,14.3834,14.4346,28704.7368
2008-04-21 10:20:00,28.16,28.17,28.08,28.12,32660.513236636576,14.4346,14.4398,14.3936,14.4141,32660.5132
2008-04-21 10:25:00,28.12,28.12,27.99,28.02,39659.19464448728,14.4141,14.4141,14.3475,14.3629,39659.1946
2008-04-21 10:30:00,28.01,28.06,27.99,28.06,21300.3347195456,14.3578,14.3834,14.3475,14.3834,21300.3347
2008-04-21 10:35:00,28.06,28.1,28.03,28.03,22314.636372857287,14.3834,14.4039,14.368,14.368,22314.6364
2008-04-21 10:40:00,28.05,28.17,28.05,28.14,43716.40125773405,14.3783,14.4398,14.3783,14.4244,43716.4013
2008-04-21 10:45:00,28.16,28.18,28.13,28.14,27183.284308753424,14.4346,14.4449,14.4193,14.4244,27183.2843
2008-04-21 10:50:00,28.14,28.21,28.03,28.03,29414.74794603915,14.4244,14.4603,14.368,14.368,29414.7479
2008-04-21 10:55:00,28.01,28.05,28.0,28.0,26371.842986104068,14.3578,14.3783,14.3526,14.3526,26371.843
2008-04-21 11:00:00,28.01,28.04,27.95,27.96,32761.943401967743,14.3578,14.3731,14.327,14.3321,32761.9434
2008-04-21 11:05:00,27.95,28.02,27.95,27.99,30834.770260675527,14.327,14.3629,14.327,14.3475,30834.7703
2008-04-21 11:10:00,27.98,28.12,27.97,28.04,94634.34425398114,14.3424,14.4141,14.3372,14.3731,94634.3443
2008-04-21 11:15:00,28.04,28.05,28.01,28.05,14098.79298103256,14.3731,14.3783,14.3578,14.3783,14098.793
2008-04-21 11:20:00,28.04,28.07,28.01,28.01,24546.10001014301,14.3731,14.3885,14.3578,14.3578,24546.1
2008-04-21 11:25:00,28.01,28.01,27.93,27.93,25458.97149812354,14.3578,14.3578,14.3167,14.3167,25458.9715
2008-04-21 11:30:00,27.93,27.97,27.93,27.96,21807.48554620144,14.3167,14.3372,14.3167,14.3321,21807.4855
2008-04-21 11:35:00,27.96,27.96,27.93,27.95,13084.491327720863,14.3321,14.3321,14.3167,14.327,13084.4913
2008-04-21 11:40:00,27.96,27.97,27.95,27.96,10954.457855766304,14.3321,14.3372,14.327,14.3321,10954.4579
2008-04-21 11:45:00,27.95,27.99,27.88,27.96,53047.97646820165,14.327,14.3475,14.2911,14.3321,53047.9765
2008-04-21 11:50:00,27.96,27.98,27.93,27.95,23024.64753017548,14.3321,14.3424,14.3167,14.327,23024.6475
2008-04-21 11:55:00,27.96,28.01,27.95,27.99,35703.41819657166,14.3321,14.3578,14.327,14.3475,35703.4182
2008-04-21 12:00:00,27.98,28.0,27.96,27.98,16025.96612232478,14.3424,14.3526,14.3321,14.3424,16025.9661
2008-04-21 12:05:00,27.98,27.99,27.95,27.95,27893.29546607161,14.3424,14.3475,14.327,14.327,27893.2955
2008-04-21 12:10:00,27.94,27.96,27.88,27.96,18561.720255604017,14.3219,14.3321,14.2911,14.3321,18561.7203
2008-04-21 12:15:00,27.95,27.97,27.92,27.92,13490.21198904554,14.327,14.3372,14.3116,14.3116,13490.212
2008-04-21 12:20:00,27.92,27.96,27.91,27.95,18155.99959427934,14.3116,14.3321,14.3065,14.327,18155.9996
2008-04-21 12:25:00,27.94,27.95,27.88,27.89,11461.608682422151,14.3219,14.327,14.2911,14.2962,11461.6087
2008-04-21 12:30:00,27.89,27.9,27.87,27.9,12678.770666396187,14.2962,14.3014,14.286,14.3014,12678.7707
2008-04-21 12:35:00,27.9,27.91,27.85,27.9,37630.59133786388,14.3014,14.3065,14.2757,14.3014,37630.5913
2008-04-21 12:40:00,27.9,27.95,27.89,27.94,13490.21198904554,14.3014,14.327,14.2962,14.3219,13490.212
2008-04-21 12:45:00,27.94,27.95,27.92,27.93,12070.18967440917,14.3219,14.327,14.3116,14.3167,12070.1897
2008-04-21 12:50:00,27.92,27.93,27.89,27.91,11461.608682422151,14.3116,14.3167,14.2962,14.3065,11461.6087
2008-04-21 12:55:00,27.9,27.91,27.85,27.89,13084.491327720863,14.3014,14.3065,14.2757,14.2962,13084.4913
2008-04-21 13:00:00,27.9,27.94,27.89,27.94,18358.85992494168,14.3014,14.3219,14.2962,14.3219,18358.8599
2008-04-21 13:05:00,27.94,27.95,27.94,27.94,12678.770666396187,14.3219,14.327,14.3219,14.3219,12678.7707
2008-04-21 13:10:00,27.93,27.96,27.93,27.95,20590.323562227408,14.3167,14.3321,14.3167,14.327,20590.3236
2008-04-21 13:15:00,27.95,28.03,27.93,28.01,27081.854143422253,14.327,14.368,14.3167,14.3578,27081.8541
2008-04-21 13:20:00,28.02,28.05,28.02,28.03,30834.770260675527,14.3629,14.3783,14.3629,14.368,30834.7703
2008-04-21 13:25:00,28.03,28.05,28.03,28.03,26473.27315143524,14.368,14.3783,14.368,14.368,26473.2732
2008-04-21 13:30:00,28.03,28.04,28.01,28.02,37224.870676539205,14.368,14.3731,14.3578,14.3629,37224.8707
2008-04-21 13:35:00,28.02,28.02,27.98,27.98,26168.982655441727,14.3629,14.3629,14.3424,14.3424,26168.9827
2008-04-21 13:40:00,27.98,27.99,27.9,27.93,26676.13348209757,14.3424,14.3475,14.3014,14.3167,26676.1335
2008-04-21 13:45:00,27.93,27.94,27.9,27.91,17040.267775636476,14.3167,14.3219,14.3014,14.3065,17040.2678
2008-04-21 13:50:00,27.91,27.92,27.89,27.91,18257.42975961051,14.3065,14.3116,14.2962,14.3065,18257.4298
2008-04-21 13:55:00,27.91,27.93,27.9,27.92,18460.290090272847,14.3065,14.3167,14.3014,14.3116,18460.2901
2008-04-21 14:00:00,27.92,27.93,27.88,27.93,16330.256618318288,14.3116,14.3167,14.2911,14.3167,16330.2566
2008-04-21 14:05:00,27.93,27.96,27.93,27.95,19778.88223957805,14.3167,14.3321,14.3167,14.327,19778.8822
2008-04-21 14:10:00,27.95,27.95,27.93,27.94,13693.07231970788,14.327,14.327,14.3167,14.3219,13693.0723
2008-04-21 14:15:00,27.94,27.98,27.92,27.98,70899.68556648747,14.3219,14.3424,14.3116,14.3424,70899.6856
2008-04-21 14:20:00,27.98,27.98,27.86,27.87,34384.826047266455,14.3424,14.3424,14.2809,14.286,34384.826
2008-04-21 14:25:00,27.88,27.95,27.88,27.9,18460.290090272847,14.2911,14.327,14.2911,14.3014,18460.2901
2008-04-21 14:30:00,27.9,27.98,27.89,27.93,31950.50207931839,14.3014,14.3424,14.2962,14.3167,31950.5021
2008-04-21 14:35:00,27.93,27.97,27.92,27.93,19677.45207424688,14.3167,14.3372,14.3116,14.3167,19677.4521
2008-04-21 14:40:00,27.93,27.93,27.87,27.87,22821.78719951313,14.3167,14.3167,14.286,14.286,22821.7872
2008-04-21 14:45:00,27.87,27.96,27.87,27.95,32356.22274064307,14.286,14.3321,14.286,14.327,32356.2227
2008-04-21 14:50:00,27.94,27.94,27.91,27.92,21503.19505020793,14.3219,14.3219,14.3065,14.3116,21503.1951
2008-04-21 14:55:00,27.92,27.92,27.88,27.91,25154.68100213004,14.3116,14.3116,14.2911,14.3065,25154.681
2008-04-21 15:00:00,27.91,28.03,27.91,28.02,41484.93762044832,14.3065,14.368,14.3065,14.3629,41484.9376
2008-04-21 15:05:00,28.03,28.05,28.0,28.01,40470.63596713663,14.368,14.3783,14.3526,14.3578,40470.636
2008-04-21 15:10:00,28.03,28.03,27.99,28.01,18764.580586266355,14.368,14.368,14.3475,14.3578,18764.5806
2008-04-21 15:15:00,28.01,28.09,28.01,28.08,23227.507860837813,14.3578,14.3988,14.3578,14.3936,23227.5079
2008-04-21 15:20:00,28.07,28.09,28.03,28.05,19474.59174358454,14.3885,14.3988,14.368,14.3783,19474.5917
2008-04-21 15:25:00,28.06,28.08,28.03,28.03,36311.99918855868,14.3834,14.3936,14.368,14.368,36311.9992
2008-04-21 15:30:00,28.04,28.04,27.98,28.04,52439.395476214624,14.3731,14.3731,14.3424,14.3731,52439.3955
2008-04-21 15:35:00,28.04,28.12,28.01,28.06,76174.0541637083,14.3731,14.4141,14.3578,14.3834,76174.0542
2008-04-21 15:40:00,28.06,28.12,28.06,28.12,79926.97028096156,14.3834,14.4141,14.3834,14.4141,79926.9703
2008-04-21 15:45:00,28.12,28.14,28.1,28.13,51120.80332690942,14.4141,14.4244,14.4039,14.4193,51120.8033
2008-04-21 15:50:00,28.13,28.13,28.1,28.12,59336.64671873416,14.4193,14.4193,14.4039,14.4141,59336.6467
2008-04-21 15:55:00,28.12,28.13,28.11,28.11,102748.7574804747,14.4141,14.4193,14.409,14.409,102748.7575
2008-04-22 09:30:00,28.05,28.1,27.9,27.9,19170.30124759104,14.3783,14.4039,14.3014,14.3014,19170.3012
2008-04-22 09:35:00,27.9,27.91,27.75,27.76,29313.31778070798,14.3014,14.3065,14.2245,14.2296,29313.3178
2008-04-22 09:40:00,27.75,27.9,27.75,27.88,24343.23967948068,14.2245,14.3014,14.2245,14.2911,24343.2397
2008-04-22 09:45:00,27.87,27.87,27.7,27.7,18967.440916928696,14.286,14.286,14.1988,14.1988,18967.4409
2008-04-22 09:50:00,27.69,27.79,27.66,27.76,26676.13348209757,14.1937,14.245,14.1783,14.2296,26676.1335
2008-04-22 09:55:00,27.75,27.75,27.69,27.71,39456.33431382493,14.2245,14.2245,14.1937,14.204,39456.3343
2008-04-22 10:00:00,27.71,27.73,27.67,27.67,43107.82026574703,14.204,14.2142,14.1835,14.1835,43107.8203
2008-04-22 10:05:00,27.68,27.68,27.48,27.56,93315.75210467594,14.1886,14.1886,14.0861,14.1271,93315.7521
2008-04-22 10:10:00,27.56,27.68,27.53,27.65,70798.2554011563,14.1271,14.1886,14.1117,14.1732,70798.2554
2008-04-22 10:15:00,27.65,27.65,27.6,27.61,38543.462825844406,14.1732,14.1732,14.1476,14.1527,38543.4628
2008-04-22 10:20:00,27.6,27.6,27.49,27.54,43310.68059640937,14.1476,14.1476,14.0912,14.1168,43310.6806
2008-04-22 10:25:00,27.54,27.56,27.47,27.49,59742.36738005883,14.1168,14.1271,14.081,14.0912,59742.3674
2008-04-22 10:30:00,27.48,27.54,27.47,27.53,16837.407444974135,14.0861,14.1168,14.081,14.1117,16837.4074
2008-04-22 10:35:00,27.54,27.56,27.51,27.53,35804.84836190283,14.1168,14.1271,14.1015,14.1117,35804.8484
2008-04-22 10:40:00,27.53,27.55,27.53,27.54,17750.27893295466,14.1117,14.122,14.1117,14.1168,17750.2789
2008-04-22 10:45:00,27.55,27.55,27.5,27.51,24850.39050613653,14.122,14.122,14.0963,14.1015,24850.3905
2008-04-22 10:50:00,27.5,27.51,27.39,27.4,69885.38391317578,14.0963,14.1015,14.0399,14.0451,69885.3839
2008-04-22 10:55:00,27.41,27.41,27.39,27.4,32254.79257531189,14.0502,14.0502,14.0399,14.0451,32254.7926
2008-04-22 11:00:00,27.4,27.4,27.29,27.32,49903.64134293539,14.0451,14.0451,13.9887,14.0041,49903.6413
2008-04-22 11:05:00,27.31,27.32,27.22,27.23,71913.98721979916,13.9989,14.0041,13.9528,13.9579,71913.9872
2008-04-22 11:10:00,27.23,27.29,27.2,27.26,60959.52936403286,13.9579,13.9887,13.9426,13.9733,60959.5294
2008-04-22 11:15:00,27.26,27.27,27.23,27.24,36616.28968455218,13.9733,13.9784,13.9579,13.9631,36616.2897
2008-04-22 11:20:00,27.23,27.24,27.16,27.21,58626.63556141596,13.9579,13.9631,13.922,13.9477,58626.6356
2008-04-22 11:25:00,27.2,27.2,27.17,27.19,32356.22274064307,13.9426,13.9426,13.9272,13.9374,32356.2227
2008-04-22 11:30:00,27.18,27.25,27.18,27.2,30327.61943401968,13.9323,13.9682,13.9323,13.9426,30327.6194
2008-04-22 11:35:00,27.2,27.26,27.18,27.23,37022.010345876864,13.9426,13.9733,13.9323,13.9579,37022.0103
2008-04-22 11:40:00,27.22,27.23,27.18,27.22,26676.13348209757,13.9528,13.9579,13.9323,13.9528,26676.1335
2008-04-22 11:45:00,27.22,27.29,27.13,27.13,51729.38431889644,13.9528,13.9887,13.9067,13.9067,51729.3843
2008-04-22 11:50:00,27.13,27.17,27.06,27.11,77695.50664367584,13.9067,13.9272,13.8708,13.8964,77695.5066
2008-04-22 11:55:00,27.11,27.13,27.08,27.11,32761.943401967743,13.8964,13.9067,13.881,13.8964,32761.9434
2008-04-22 12:00:00,27.11,27.17,27.11,27.16,35906.278527234,13.8964,13.9272,13.8964,13.922,35906.2785
2008-04-22 12:05:00,27.15,27.16,27.11,27.14,46860.7363830003,13.9169,13.922,13.8964,13.9118,46860.7364
2008-04-22 12:10:00,27.14,27.14,27.09,27.12,24140.37934881834,13.9118,13.9118,13.8862,13.9015,24140.3793
2008-04-22 12:15:00,27.12,27.13,27.1,27.12,31240.490922000205,13.9015,13.9067,13.8913,13.9015,31240.4909
2008-04-22 12:20:00,27.12,27.18,27.12,27.18,22821.78719951313,13.9015,13.9323,13.9015,13.9323,22821.7872
2008-04-22 12:25:00,27.18,27.19,27.07,27.08,26168.982655441727,13.9323,13.9374,13.8759,13.881,26168.9827
2008-04-22 12:30:00,27.09,27.11,27.05,27.06,35196.26736991581,13.8862,13.8964,13.8657,13.8708,35196.2674
2008-04-22 12:35:00,27.05,27.06,27.01,27.02,33877.67522061061,13.8657,13.8708,13.8452,13.8503,33877.6752
2008-04-22 12:40:00,27.02,27.04,26.92,26.92,77796.936809007,13.8503,13.8605,13.799,13.799,77796.9368
2008-04-22 12:45:00,26.93,26.93,26.87,26.91,60553.808702708186,13.8042,13.8042,13.7734,13.7939,60553.8087
2008-04-22 12:50:00,26.9,26.9,26.82,26.9,58119.48473476012,13.7888,13.7888,13.7478,13.7888,58119.4847
2008-04-22 12:55:00,26.9,26.91,26.84,26.88,31139.06075666904,13.7888,13.7939,13.758,13.7785,31139.0608
2008-04-22 13:00:00,26.86,26.91,26.85,26.9,23734.658687493666,13.7683,13.7939,13.7631,13.7888,23734.6587
2008-04-22 13:05:00,26.9,26.95,26.88,26.94,37326.300841870376,13.7888,13.8144,13.7785,13.8093,37326.3008
2008-04-22 13:10:00,26.94,26.94,26.9,26.92,33370.524393954765,13.8093,13.8093,13.7888,13.799,33370.5244
2008-04-22 13:15:00,26.91,26.96,26.91,26.93,20793.183892889745,13.7939,13.8195,13.7939,13.8042,20793.1839
2008-04-22 13:20:00,26.94,26.96,26.93,26.94,21503.19505020793,13.8093,13.8195,13.8042,13.8093,21503.1951
2008-04-22 13:25:00,26.94,26.96,26.93,26.94,19880.31240490922,13.8093,13.8195,13.8042,13.8093,19880.3124
2008-04-22 13:30:00,26.95,26.96,26.94,26.95,19068.871082259862,13.8144,13.8195,13.8093,13.8144,19068.8711
2008-04-22 13:35:00,26.96,27.0,26.95,26.98,40673.49629779896,13.8195,13.84,13.8144,13.8298,40673.4963
2008-04-22 13:40:00,26.99,27.04,26.99,27.02,48483.61902829901,13.8349,13.8605,13.8349,13.8503,48483.619
2008-04-22 13:45:00,27.01,27.02,26.99,27.02,32254.79257531189,13.8452,13.8503,13.8349,13.8503,32254.7926
2008-04-22 13:50:00,27.02,27.07,27.01,27.06,33979.10538594178,13.8503,13.8759,13.8452,13.8708,33979.1054
2008-04-22 13:55:00,27.07,27.07,27.05,27.05,22618.926868850795,13.8759,13.8759,13.8657,13.8657,22618.9269
2008-04-22 14:00:00,27.05,27.06,26.98,26.99,45440.71406836393,13.8657,13.8708,13.8298,13.8349,45440.7141
2008-04-22 14:05:00,26.99,27.0,26.97,26.99,42803.52976975353,13.8349,13.84,13.8247,13.8349,42803.5298
2008-04-22 14:10:00,26.99,26.99,26.95,26.95,48787.909524292525,13.8349,13.8349,13.8144,13.8144,48787.9095
2008-04-22 14:15:00,26.96,26.96,26.9,26.92,43209.2504310782,13.8195,13.8195,13.7888,13.799,43209.2504
2008-04-22 14:20:00,26.92,27.03,26.92,26.98,55786.59093214322,13.799,13.8554,13.799,13.8298,55786.5909
2008-04-22 14:25:00,26.98,26.99,26.95,26.97,82259.86408357846,13.8298,13.8349,13.8144,13.8247,82259.8641
2008-04-22 14:30:00,26.97,27.03,26.96,27.0,53250.83679886398,13.8247,13.8554,13.8195,13.84,53250.8368
2008-04-22 14:35:00,27.01,27.02,26.92,26.94,59843.79754539,13.8452,13.8503,13.799,13.8093,59843.7975
2008-04-22 14:40:00,26.95,26.98,26.92,26.92,26067.55249011056,13.8144,13.8298,13.799,13.799,26067.5525
2008-04-22 14:45:00,26.92,26.93,26.92,26.92,46860.7363830003,13.799,13.8042,13.799,13.799,46860.7364
2008-04-22 14:50:00,26.92,26.94,26.88,26.88,46657.87605233797,13.799,13.8093,13.7785,13.7785,46657.8761
2008-04-22 14:55:00,26.89,26.92,26.87,26.92,56902.32275078609,13.7836,13.799,13.7734,13.799,56902.3228
2008-04-22 15:00:00,26.93,26.94,26.9,26.92,52743.685972208135,13.8042,13.8093,13.7888,13.799,52743.686
2008-04-22 15:05:00,26.92,27.02,26.92,26.98,57510.9037427731,13.799,13.8503,13.799,13.8298,57510.9037
2008-04-22 15:10:00,26.98,27.01,26.93,26.93,75565.47317172127,13.8298,13.8452,13.8042,13.8042,75565.4732
2008-04-22 15:15:00,26.94,26.97,26.92,26.92,39557.7644791561,13.8093,13.8247,13.799,13.799,39557.7645
2008-04-22 15:20:00,26.93,26.94,26.92,26.92,48787.909524292525,13.8042,13.8093,13.799,13.799,48787.9095
2008-04-22 15:25:00,26.92,26.92,26.87,26.91,74956.89217973425,13.799,13.799,13.7734,13.7939,74956.8922
2008-04-22 15:30:00,26.91,26.92,26.86,26.86,75869.76366771478,13.7939,13.799,13.7683,13.7683,75869.7637
2008-04-22 15:35:00,26.86,26.88,26.85,26.87,96257.22689927983,13.7683,13.7785,13.7631,13.7734,96257.2269
2008-04-22 15:40:00,26.88,26.89,26.87,26.88,78912.66862764987,13.7785,13.7836,13.7734,13.7785,78912.6686
2008-04-22 15:45:00,26.89,26.93,26.87,26.93,114818.94715488386,13.7836,13.8042,13.7734,13.8042,114818.9472
2008-04-22 15:50:00,26.93,26.96,26.92,26.94,153565.2703113906,13.8042,13.8195,13.799,13.8093,153565.2703
2008-04-22 15:55:00,26.93,26.95,26.92,26.95,198093.112891774,13.8042,13.8144,13.799,13.8144,198093.1129
2008-04-23 09:30:00,26.97,27.09,26.92,26.98,74145.4508570849,13.8247,13.8862,13.799,13.8298,74145.4509
2008-04-23 09:35:00,27.0,27.07,26.91,26.93,61568.11035601988,13.84,13.8759,13.7939,13.8042,61568.1104
2008-04-23 09:40:00,26.93,26.94,26.72,26.75,44122.12191905873,13.8042,13.8093,13.6965,13.7119,44122.1219
2008-04-23 09:45:00,26.76,26.78,26.67,26.73,40470.63596713663,13.717,13.7273,13.6709,13.7016,40470.636
2008-04-23 09:50:00,26.72,26.88,26.71,26.88,40166.34547114312,13.6965,13.7785,13.6914,13.7785,40166.3455
2008-04-23 09:55:00,26.88,26.96,26.86,26.86,35703.41819657166,13.7785,13.8195,13.7683,13.7683,35703.4182
2008-04-23 10:00:00,26.86,26.86,26.78,26.82,35094.83720458464,13.7683,13.7683,13.7273,13.7478,35094.8372
2008-04-23 10:05:00,26.82,26.92,26.76,26.86,50715.08266558475,13.7478,13.799,13.717,13.7683,50715.0827
2008-04-23 10:10:00,26.86,26.86,26.76,26.84,35297.69753524698,13.7683,13.7683,13.717,13.758,35297.6975
2008-04-23 10:15:00,26.85,26.96,26.84,26.9,29617.60827670149,13.7631,13.8195,13.758,13.7888,29617.6083
2008-04-23 10:20:00,26.91,27.03,26.9,27.02,34486.256212597626,13.7939,13.8554,13.7888,13.8503,34486.2562
2008-04-23 10:25:00,27.02,27.06,27.0,27.05,28400.44629272745,13.8503,13.8708,13.84,13.8657,28400.4463
2008-04-23 10:30:00,27.05,27.16,27.02,27.12,52337.965310883454,13.8657,13.922,13.8503,13.9015,52337.9653
2008-04-23 10:35:00,27.12,27.3,27.11,27.27,56293.74175879906,13.9015,13.9938,13.8964,13.9784,56293.7418
2008-04-23 10:40:00,27.27,27.34,27.26,27.27,40064.91530581195,13.9784,14.0143,13.9733,13.9784,40064.9153
2008-04-23 10:45:00,27.27,27.31,27.27,27.3,33573.3847246171,13.9784,13.9989,13.9784,13.9938,33573.3847
2008-04-23 10:50:00,27.3,27.35,27.26,27.34,37732.02150319505,13.9938,14.0194,13.9733,14.0143,37732.0215
2008-04-23 10:55:00,27.34,27.35,27.22,27.22,34181.96571660412,14.0143,14.0194,13.9528,13.9528,34181.9657
2008-04-23 11:00:00,27.22,27.22,27.17,27.17,27893.29546607161,13.9528,13.9528,13.9272,13.9272,27893.2955
2008-04-23 11:05:00,27.17,27.18,27.08,27.08,22517.496703519628,13.9272,13.9323,13.881,13.881,22517.4967
2008-04-23 11:10:00,27.09,27.11,27.07,27.07,27589.004970078106,13.8862,13.8964,13.8759,13.8759,27589.005
2008-04-23 11:15:00,27.07,27.08,27.04,27.04,11360.178517090982,13.8759,13.881,13.8605,13.8605,11360.1785
2008-04-23 11:20:00,27.04,27.06,27.03,27.05,10041.58636778578,13.8605,13.8708,13.8554,13.8657,10041.5864
2008-04-23 11:25:00,27.05,27.05,27.0,27.0,19576.02190891571,13.8657,13.8657,13.84,13.84,19576.0219
2008-04-23 11:30:00,27.0,27.03,26.99,27.0,12577.340501065017,13.84,13.8554,13.8349,13.84,12577.3405
2008-04-23 11:35:00,27.0,27.11,26.99,27.1,44629.272745714574,13.84,13.8964,13.8349,13.8913,44629.2727
2008-04-23 11:40:00,27.09,27.19,27.08,27.18,44020.69175372756,13.8862,13.9374,13.881,13.9323,44020.6918
2008-04-23 11:45:00,27.19,27.26,27.17,27.2,72015.41738513033,13.9374,13.9733,13.9272,13.9426,72015.4174
2008-04-23 11:50:00,27.2,27.21,27.16,27.19,19576.02190891571,13.9426,13.9477,13.922,13.9374,19576.0219
2008-04-23 11:55:00,27.19,27.24,27.17,27.2,44527.8425803834,13.9374,13.9631,13.9272,13.9426,44527.8426
2008-04-23 12:00:00,27.19,27.21,27.18,27.21,32761.943401967743,13.9374,13.9477,13.9323,13.9477,32761.9434
2008-04-23 12:05:00,27.21,27.26,27.2,27.25,24850.39050613653,13.9477,13.9733,13.9426,13.9682,24850.3905
2008-04-23 12:10:00,27.26,27.26,27.19,27.2,57916.624404097776,13.9733,13.9733,13.9374,13.9426,57916.6244
2008-04-23 12:15:00,27.2,27.28,27.2,27.23,45542.1442336951,13.9426,13.9836,13.9426,13.9579,45542.1442
2008-04-23 12:20:00,27.23,27.23,27.14,27.15,42093.518612435335,13.9579,13.9579,13.9118,13.9169,42093.5186
2008-04-23 12:25:00,27.15,27.17,27.14,27.16,20387.463231565067,13.9169,13.9272,13.9118,13.922,20387.4632
2008-04-23 12:30:00,27.16,27.19,27.13,27.13,57815.194238766606,13.922,13.9374,13.9067,13.9067,57815.1942
2008-04-23 12:35:00,27.13,27.14,27.08,27.1,69073.94259052642,13.9067,13.9118,13.881,13.8913,69073.9426
2008-04-23 12:40:00,27.11,27.26,27.1,27.23,63393.85333198093,13.8964,13.9733,13.8913,13.9579,63393.8533
2008-04-23 12:45:00,27.23,27.23,27.18,27.19,51323.66365757176,13.9579,13.9579,13.9323,13.9374,51323.6637
2008-04-23 12:50:00,27.19,27.22,27.16,27.16,18460.290090272847,13.9374,13.9528,13.922,13.922,18460.2901
2008-04-23 12:55:00,27.16,27.18,27.14,27.16,18155.99959427934,13.922,13.9323,13.9118,13.922,18155.9996
2008-04-23 13:00:00,27.16,27.17,27.09,27.14,29211.88761537681,13.922,13.9272,13.8862,13.9118,29211.8876
2008-04-23 13:05:00,27.14,27.17,27.1,27.15,19068.871082259862,13.9118,13.9272,13.8913,13.9169,19068.8711
2008-04-23 13:10:00,27.16,27.16,27.14,27.14,11867.329343746833,13.922,13.922,13.9118,13.9118,11867.3293
2008-04-23 13:15:00,27.14,27.15,27.09,27.09,21097.474388883253,13.9118,13.9169,13.8862,13.8862,21097.4744
2008-04-23 13:20:00,27.09,27.17,27.08,27.1,28907.597119383303,13.8862,13.9272,13.881,13.8913,28907.5971
2008-04-23 13:25:00,27.1,27.11,27.1,27.11,9027.284714474084,13.8913,13.8964,13.8913,13.8964,9027.2847
2008-04-23 13:30:00,27.1,27.11,27.08,27.09,22618.926868850795,13.8913,13.8964,13.881,13.8862,22618.9269
2008-04-23 13:35:00,27.09,27.09,27.04,27.04,26371.842986104068,13.8862,13.8862,13.8605,13.8605,26371.843
2008-04-23 13:40:00,27.04,27.05,26.99,27.0,20488.89339689624,13.8605,13.8657,13.8349,13.84,20488.8934
2008-04-23 13:45:00,27.0,27.02,26.96,27.01,29313.31778070798,13.84,13.8503,13.8195,13.8452,29313.3178
2008-04-23 13:50:00,27.01,27.03,27.0,27.03,25966.12232477939,13.8452,13.8554,13.84,13.8554,25966.1223
2008-04-23 13:55:00,27.03,27.03,27.01,27.03,19170.30124759104,13.8554,13.8554,13.8452,13.8554,19170.3012
2008-04-23 14:00:00,27.03,27.06,27.03,27.04,45440.71406836393,13.8554,13.8708,13.8554,13.8605,45440.7141
2008-04-23 14:05:00,27.05,27.06,27.03,27.04,12374.480170402678,13.8657,13.8708,13.8554,13.8605,12374.4802
2008-04-23 14:10:00,27.04,27.1,27.04,27.09,59235.216553402985,13.8605,13.8913,13.8605,13.8862,59235.2166
2008-04-23 14:15:00,27.09,27.09,27.07,27.08,18460.290090272847,13.8862,13.8862,13.8759,13.881,18460.2901
2008-04-23 14:20:00,27.08,27.09,27.01,27.02,22821.78719951313,13.881,13.8862,13.8452,13.8503,22821.7872
2008-04-23 14:25:00,27.03,27.07,27.02,27.07,17851.70909828583,13.8554,13.8759,13.8503,13.8759,17851.7091
2008-04-23 14:30:00,27.07,27.13,27.07,27.09,42397.809108428846,13.8759,13.9067,13.8759,13.8862,42397.8091
2008-04-23 14:35:00,27.08,27.09,26.99,27.0,43919.26158839639,13.881,13.8862,13.8349,13.84,43919.2616
2008-04-23 14:40:00,27.0,27.05,27.0,27.03,31849.07191398722,13.84,13.8657,13.84,13.8554,31849.0719
2008-04-23 14:45:00,27.02,27.03,27.0,27.01,23227.507860837813,13.8503,13.8554,13.84,13.8452,23227.5079
2008-04-23 14:50:00,27.01,27.02,27.0,27.01,26371.842986104068,13.8452,13.8503,13.84,13.8452,26371.843
2008-04-23 14:55:00,27.0,27.0,26.97,26.97,13895.93265037022,13.84,13.84,13.8247,13.8247,13895.9327
2008-04-23 15:00:00,26.97,27.03,26.97,27.02,29719.03844203266,13.8247,13.8554,13.8247,13.8503,29719.0384
2008-04-23 15:05:00,27.01,27.04,27.0,27.02,50005.07150826656,13.8452,13.8605,13.84,13.8503,50005.0715
2008-04-23 15:10:00,27.03,27.04,27.02,27.04,21604.6252155391,13.8554,13.8605,13.8503,13.8605,21604.6252
2008-04-23 15:15:00,27.03,27.04,27.01,27.02,49599.35084694188,13.8554,13.8605,13.8452,13.8503,49599.3508
2008-04-23 15:20:00,27.01,27.03,27.01,27.03,36210.56902322751,13.8452,13.8554,13.8452,13.8554,36210.569
2008-04-23 15:25:00,27.03,27.04,26.92,26.95,73029.71903844204,13.8554,13.8605,13.799,13.8144,73029.719
2008-04-23 15:30:00,26.95,27.03,26.93,27.02,37630.59133786388,13.8144,13.8554,13.8042,13.8503,37630.5913
2008-04-23 15:35:00,27.03,27.03,26.97,27.02,56902.32275078609,13.8554,13.8554,13.8247,13.8503,56902.3228
2008-04-23 15:40:00,27.01,27.02,26.97,27.0,88649.96449944214,13.8452,13.8503,13.8247,13.84,88649.9645
2008-04-23 15:45:00,26.99,27.03,26.98,27.02,52236.53514555229,13.8349,13.8554,13.8298,13.8503,52236.5351
2008-04-23 15:50:00,27.01,27.04,27.01,27.03,60350.948372045845,13.8452,13.8605,13.8452,13.8554,60350.9484
2008-04-23 15:55:00,27.04,27.05,27.0,27.03,126787.70666396186,13.8605,13.8657,13.84,13.8554,126787.7067
2008-04-24 09:30:00,27.11,27.31,27.11,27.17,50816.51283091591,13.8964,13.9989,13.8964,13.9272,50816.5128
2008-04-24 09:35:00,27.16,27.17,26.95,27.02,46962.16654833147,13.922,13.9272,13.8144,13.8503,46962.1665
2008-04-24 09:40:00,27.02,27.09,26.92,27.01,36616.28968455218,13.8503,13.8862,13.799,13.8452,36616.2897
2008-04-24 09:45:00,27.0,27.02,26.92,26.95,26676.13348209757,13.84,13.8503,13.799,13.8144,26676.1335
2008-04-24 09:50:00,26.95,27.0,26.89,26.99,57612.33390810427,13.8144,13.84,13.7836,13.8349,57612.3339
2008-04-24 09:55:00,26.99,27.03,26.98,27.02,24647.530175474185,13.8349,13.8554,13.8298,13.8503,24647.5302
2008-04-24 10:00:00,27.02,27.03,26.85,26.85,64915.30581194847,13.8503,13.8554,13.7631,13.7631,64915.3058
2008-04-24 10:05:00,26.86,26.93,26.79,26.79,50613.65250025358,13.7683,13.8042,13.7324,13.7324,50613.6525
2008-04-24 10:10:00,26.79,26.88,26.77,26.87,39152.04381783142,13.7324,13.7785,13.7221,13.7734,39152.0438
2008-04-24 10:15:00,26.87,26.87,26.82,26.82,28400.44629272745,13.7734,13.7734,13.7478,13.7478,28400.4463
2008-04-24 10:20:00,26.82,26.84,26.78,26.82,60452.378537377015,13.7478,13.758,13.7273,13.7478,60452.3785
2008-04-24 10:25:00,26.81,26.86,26.78,26.86,54467.99878283802,13.7426,13.7683,13.7273,13.7683,54467.9988
2008-04-24 10:30:00,26.86,26.87,26.78,26.79,58119.48473476012,13.7683,13.7734,13.7273,13.7324,58119.4847
2008-04-24 10:35:00,26.79,26.89,26.79,26.88,39659.19464448728,13.7324,13.7836,13.7324,13.7785,39659.1946
2008-04-24 10:40:00,26.88,26.92,26.88,26.89,33776.24505527944,13.7785,13.799,13.7785,13.7836,33776.2451
2008-04-24 10:45:00,26.89,26.91,26.83,26.91,34689.11654325997,13.7836,13.7939,13.7529,13.7939,34689.1165
2008-04-24 10:50:00,26.9,26.91,26.88,26.89,30530.47976468201,13.7888,13.7939,13.7785,13.7836,30530.4798
2008-04-24 10:55:00,26.9,26.97,26.9,26.97,53250.83679886398,13.7888,13.8247,13.7888,13.8247,53250.8368
2008-04-24 11:00:00,26.97,26.99,26.97,26.98,17040.267775636476,13.8247,13.8349,13.8247,13.8298,17040.2678
2008-04-24 11:05:00,26.97,26.98,26.91,26.92,45034.993407039256,13.8247,13.8298,13.7939,13.799,45034.9934
2008-04-24 11:10:00,26.92,26.96,26.91,26.95,17750.27893295466,13.799,13.8195,13.7939,13.8144,17750.2789
2008-04-24 11:15:00,26.94,27.06,26.94,27.06,35703.41819657166,13.8093,13.8708,13.8093,13.8708,35703.4182
2008-04-24 11:20:00,27.07,27.08,27.06,27.06,18967.440916928696,13.8759,13.881,13.8708,13.8708,18967.4409
2008-04-24 11:25:00,27.06,27.24,27.06,27.23,41890.658281773,13.8708,13.9631,13.8708,13.9579,41890.6583
2008-04-24 11:30:00,27.23,27.27,27.22,27.27,40267.77563647429,13.9579,13.9784,13.9528,13.9784,40267.7756
2008-04-24 11:35:00,27.27,27.32,27.26,27.29,39862.05497514961,13.9784,14.0041,13.9733,13.9887,39862.055
2008-04-24 11:40:00,27.3,27.32,27.28,27.31,19576.02190891571,13.9938,14.0041,13.9836,13.9989,19576.0219
2008-04-24 11:45:00,27.31,27.42,27.31,27.41,27791.86530074044,13.9989,14.0553,13.9989,14.0502,27791.8653
2008-04-24 11:50:00,27.42,27.44,27.34,27.35,41890.658281773,14.0553,14.0656,14.0143,14.0194,41890.6583
2008-04-24 11:55:00,27.34,27.36,27.31,27.35,23734.658687493666,14.0143,14.0246,13.9989,14.0194,23734.6587
2008-04-24 12:00:00,27.35,27.38,27.32,27.37,21198.904554214423,14.0194,14.0348,14.0041,14.0297,21198.9046
2008-04-24 12:05:00,27.37,27.42,27.35,27.4,27994.72563140278,14.0297,14.0553,14.0194,14.0451,27994.7256
2008-04-24 12:10:00,27.4,27.48,27.37,27.43,37224.870676539205,14.0451,14.0861,14.0297,14.0604,37224.8707
2008-04-24 12:15:00,27.44,27.51,27.44,27.47,31139.06075666904,14.0656,14.1015,14.0656,14.081,31139.0608
2008-04-24 12:20:00,27.46,27.51,27.45,27.48,27690.435135409272,14.0758,14.1015,14.0707,14.0861,27690.4351
2008-04-24 12:25:00,27.49,27.52,27.42,27.43,29414.74794603915,14.0912,14.1066,14.0553,14.0604,29414.7479
2008-04-24 12:30:00,27.43,27.45,27.4,27.43,16634.547114311797,14.0604,14.0707,14.0451,14.0604,16634.5471
2008-04-24 12:35:00,27.43,27.52,27.42,27.52,21401.764884876764,14.0604,14.1066,14.0553,14.1066,21401.7649
2008-04-24 12:40:00,27.52,27.62,27.52,27.61,38543.462825844406,14.1066,14.1578,14.1066,14.1527,38543.4628
2008-04-24 12:45:00,27.6,27.6,27.56,27.56,12983.061162389697,14.1476,14.1476,14.1271,14.1271,12983.0612
2008-04-24 12:50:00,27.55,27.56,27.53,27.53,13997.36281570139,14.122,14.1271,14.1117,14.1117,13997.3628
2008-04-24 12:55:00,27.54,27.56,27.52,27.55,22111.77604219495,14.1168,14.1271,14.1066,14.122,22111.776
2008-04-24 13:00:00,27.55,27.58,27.52,27.57,31443.35125266254,14.122,14.1373,14.1066,14.1322,31443.3513
2008-04-24 13:05:00,27.58,27.62,27.53,27.53,27589.004970078106,14.1373,14.1578,14.1117,14.1117,27589.005
2008-04-24 13:10:00,27.53,27.55,27.52,27.54,7505.832234506543,14.1117,14.122,14.1066,14.1168,7505.8322
2008-04-24 13:15:00,27.53,27.56,27.52,27.54,14910.234303681917,14.1117,14.1271,14.1066,14.1168,14910.2343
2008-04-24 13:20:00,27.54,27.54,27.48,27.48,24140.37934881834,14.1168,14.1168,14.0861,14.0861,24140.3793
2008-04-24 13:25:00,27.48,27.49,27.47,27.48,25357.54133279237,14.0861,14.0912,14.081,14.0861,25357.5413
2008-04-24 13:30:00,27.48,27.49,27.47,27.47,11664.469013084492,14.0861,14.0912,14.081,14.081,11664.469
2008-04-24 13:35:00,27.47,27.47,27.39,27.41,46049.29506035095,14.081,14.081,14.0399,14.0502,46049.2951
2008-04-24 13:40:00,27.41,27.44,27.4,27.41,25458.97149812354,14.0502,14.0656,14.0451,14.0502,25458.9715
2008-04-24 13:45:00,27.4,27.42,27.38,27.41,19474.59174358454,14.0451,14.0553,14.0348,14.0502,19474.5917
2008-04-24 13:50:00,27.41,27.41,27.32,27.37,30226.189268688508,14.0502,14.0502,14.0041,14.0297,30226.1893
2008-04-24 13:55:00,27.36,27.39,27.34,27.35,32559.08307130541,14.0246,14.0399,14.0143,14.0194,32559.0831
2008-04-24 14:00:00,27.35,27.39,27.34,27.39,30936.200426006693,14.0194,14.0399,14.0143,14.0399,30936.2004
2008-04-24 14:05:00,27.39,27.41,27.37,27.41,21401.764884876764,14.0399,14.0502,14.0297,14.0502,21401.7649
2008-04-24 14:10:00,27.41,27.46,27.41,27.45,71711.12688913682,14.0502,14.0758,14.0502,14.0707,71711.1269
2008-04-24 14:15:00,27.44,27.46,27.43,27.43,46962.16654833147,14.0656,14.0758,14.0604,14.0604,46962.1665
2008-04-24 14:20:00,27.43,27.46,27.42,27.44,35703.41819657166,14.0604,14.0758,14.0553,14.0656,35703.4182
2008-04-24 14:25:00,27.44,27.47,27.37,27.43,57105.18308144842,14.0656,14.081,14.0297,14.0604,57105.1831
2008-04-24 14:30:00,27.44,27.45,27.38,27.43,56192.3115934679,14.0656,14.0707,14.0348,14.0604,56192.3116
2008-04-24 14:35:00,27.43,27.45,27.29,27.34,92808.60127802008,14.0604,14.0707,13.9887,14.0143,92808.6013
2008-04-24 14:40:00,27.35,27.36,27.31,27.34,52845.116137539306,14.0194,14.0246,13.9989,14.0143,52845.1161
2008-04-24 14:45:00,27.34,27.4,27.34,27.35,29719.03844203266,14.0143,14.0451,14.0143,14.0194,29719.0384
2008-04-24 14:50:00,27.35,27.37,27.31,27.37,36920.580180545694,14.0194,14.0297,13.9989,14.0297,36920.5802
2008-04-24 14:55:00,27.38,27.4,27.36,27.39,14808.804138350746,14.0348,14.0451,14.0246,14.0399,14808.8041
2008-04-24 15:00:00,27.39,27.44,27.38,27.44,29617.60827670149,14.0399,14.0656,14.0348,14.0656,29617.6083
2008-04-24 15:05:00,27.44,27.52,27.43,27.51,30429.04959935085,14.0656,14.1066,14.0604,14.1015,30429.0496
2008-04-24 15:10:00,27.5,27.5,27.42,27.42,50106.501673597726,14.0963,14.0963,14.0553,14.0553,50106.5017
2008-04-24 15:15:00,27.42,27.42,27.31,27.31,49193.6301856172,14.0553,14.0553,13.9989,13.9989,49193.6302
2008-04-24 15:20:00,27.32,27.38,27.31,27.34,45136.423572370426,14.0041,14.0348,13.9989,14.0143,45136.4236
2008-04-24 15:25:00,27.32,27.38,27.32,27.38,22923.217364844302,14.0041,14.0348,14.0041,14.0348,22923.2174
2008-04-24 15:30:00,27.38,27.39,27.35,27.39,38239.172329850895,14.0348,14.0399,14.0194,14.0399,38239.1723
2008-04-24 15:35:00,27.4,27.42,27.37,27.39,33167.664063292425,14.0451,14.0553,14.0297,14.0399,33167.6641
2008-04-24 15:40:00,27.39,27.39,27.22,27.23,74449.74135307841,14.0399,14.0399,13.9528,13.9579,74449.7414
2008-04-24 15:45:00,27.22,27.27,27.2,27.26,64002.43432396795,13.9528,13.9784,13.9426,13.9733,64002.4343
2008-04-24 15:50:00,27.25,27.32,27.24,27.32,57916.624404097776,13.9682,14.0041,13.9631,14.0041,57916.6244
2008-04-24 15:55:00,27.32,27.32,27.24,27.26,98285.83020590324,14.0041,14.0041,13.9631,13.9733,98285.8302
2008-04-25 09:30:00,27.43,27.53,27.08,27.53,59843.79754539,14.0604,14.1117,13.881,14.1117,59843.7975
2008-04-25 09:35:00,27.52,27.57,27.37,27.45,34891.97687392231,14.1066,14.1322,14.0297,14.0707,34891.9769
2008-04-25 09:40:00,27.46,27.58,27.45,27.47,32356.22274064307,14.0758,14.1373,14.0707,14.081,32356.2227
2008-04-25 09:45:00,27.49,27.49,27.34,27.36,19271.731412922203,14.0912,14.0912,14.0143,14.0246,19271.7314
2008-04-25 09:50:00,27.34,27.37,27.32,27.33,15214.524799675424,14.0143,14.0297,14.0041,14.0092,15214.5248
2008-04-25 09:55:00,27.32,27.38,27.27,27.31,25560.40166345471,14.0041,14.0348,13.9784,13.9989,25560.4017
2008-04-25 10:00:00,27.31,27.33,27.21,27.21,32254.79257531189,13.9989,14.0092,13.9477,13.9477,32254.7926
2008-04-25 10:05:00,27.23,27.35,27.21,27.34,43107.82026574703,13.9579,14.0194,13.9477,14.0143,43107.8203
2008-04-25 10:10:00,27.34,27.37,27.32,27.34,21401.764884876764,14.0143,14.0297,14.0041,14.0143,21401.7649
2008-04-25 10:15:00,27.35,27.43,27.35,27.41,22720.357034181965,14.0194,14.0604,14.0194,14.0502,22720.357
2008-04-25 10:20:00,27.41,27.43,27.32,27.4,40369.20580180546,14.0502,14.0604,14.0041,14.0451,40369.2058
2008-04-25 10:25:00,27.39,27.42,27.37,27.41,18967.440916928696,14.0399,14.0553,14.0297,14.0502,18967.4409
2008-04-25 10:30:00,27.41,27.5,27.41,27.49,30124.759103357337,14.0502,14.0963,14.0502,14.0912,30124.7591
2008-04-25 10:35:00,27.49,27.5,27.33,27.33,46860.7363830003,14.0912,14.0963,14.0092,14.0092,46860.7364
2008-04-25 10:40:00,27.32,27.45,27.31,27.45,34790.54670859114,14.0041,14.0707,13.9989,14.0707,34790.5467
2008-04-25 10:45:00,27.43,27.43,27.32,27.39,32051.93224464956,14.0604,14.0604,14.0041,14.0399,32051.9322
2008-04-25 10:50:00,27.38,27.5,27.38,27.48,35500.55786590932,14.0348,14.0963,14.0348,14.0861,35500.5579
2008-04-25 10:55:00,27.47,27.47,27.4,27.44,17344.558271629983,14.081,14.081,14.0451,14.0656,17344.5583
2008-04-25 11:00:00,27.45,27.45,27.38,27.38,14098.79298103256,14.0707,14.0707,14.0348,14.0348,14098.793
2008-04-25 11:05:00,27.39,27.41,27.35,27.39,10345.876863779287,14.0399,14.0502,14.0194,14.0399,10345.8769
2008-04-25 11:10:00,27.4,27.45,27.31,27.33,20691.75372755857,14.0451,14.0707,13.9989,14.0092,20691.7537
2008-04-25 11:15:00,27.32,27.33,27.24,27.24,16533.116948980627,14.0041,14.0092,13.9631,13.9631,16533.1169
2008-04-25 11:20:00,27.24,27.26,27.17,27.2,22111.77604219495,13.9631,13.9733,13.9272,13.9426,22111.776
2008-04-25 11:25:00,27.19,27.25,27.18,27.25,18257.42975961051,13.9374,13.9682,13.9323,13.9682,18257.4298
2008-04-25 11:30:00,27.26,27.32,27.26,27.27,8418.703722487067,13.9733,14.0041,13.9733,13.9784,8418.7037
2008-04-25 11:35:00,27.28,27.29,27.21,27.23,11461.608682422151,13.9836,13.9887,13.9477,13.9579,11461.6087
2008-04-25 11:40:00,27.23,27.31,27.22,27.3,9534.435541129931,13.9579,13.9989,13.9528,13.9938,9534.4355
2008-04-25 11:45:00,27.3,27.39,27.29,27.38,13388.781823714373,13.9938,14.0399,13.9887,14.0348,13388.7818
2008-04-25 11:50:00,27.38,27.43,27.38,27.42,18561.720255604017,14.0348,14.0604,14.0348,14.0553,18561.7203
2008-04-25 11:55:00,27.42,27.43,27.35,27.41,28907.597119383303,14.0553,14.0604,14.0194,14.0502,28907.5971
2008-04-25 12:00:00,27.41,27.41,27.38,27.38,8215.843391824728,14.0502,14.0502,14.0348,14.0348,8215.8434
2008-04-25 12:05:00,27.39,27.44,27.35,27.36,20083.17273557156,14.0399,14.0656,14.0194,14.0246,20083.1727
2008-04-25 12:10:00,27.36,27.42,27.36,27.39,13895.93265037022,14.0246,14.0553,14.0246,14.0399,13895.9327
2008-04-25 12:15:00,27.39,27.41,27.37,27.4,8824.424383811745,14.0399,14.0502,14.0297,14.0451,8824.4244
2008-04-25 12:20:00,27.39,27.39,27.37,27.37,4564.357439902627,14.0399,14.0399,14.0297,14.0297,4564.3574
2008-04-25 12:25:00,27.37,27.38,27.37,27.37,4868.647935896135,14.0297,14.0348,14.0297,14.0297,4868.6479
2008-04-25 12:30:00,27.37,27.37,27.3,27.3,11968.759509078,14.0297,14.0297,13.9938,13.9938,11968.7595
2008-04-25 12:35:00,27.31,27.35,27.3,27.35,7100.1115731818645,13.9989,14.0194,13.9938,14.0194,7100.1116
2008-04-25 12:40:00,27.36,27.39,27.35,27.38,8621.564053149406,14.0246,14.0399,14.0194,14.0348,8621.5641
2008-04-25 12:45:00,27.39,27.45,27.38,27.42,23531.79835683132,14.0399,14.0707,14.0348,14.0553,23531.7984
2008-04-25 12:50:00,27.41,27.42,27.36,27.39,8520.133887818238,14.0502,14.0553,14.0246,14.0399,8520.1339
2008-04-25 12:55:00,27.39,27.41,27.38,27.39,8012.983061162389,14.0399,14.0502,14.0348,14.0399,8012.9831
2008-04-25 13:00:00,27.38,27.42,27.38,27.39,12780.200831727356,14.0348,14.0553,14.0348,14.0399,12780.2008
2008-04-25 13:05:00,27.39,27.41,27.39,27.41,8520.133887818238,14.0399,14.0502,14.0399,14.0502,8520.1339
2008-04-25 13:10:00,27.41,27.42,27.36,27.36,20996.04422355209,14.0502,14.0553,14.0246,14.0246,20996.0442
2008-04-25 13:15:00,27.35,27.36,27.34,27.36,12678.770666396187,14.0194,14.0246,14.0143,14.0246,12678.7707
2008-04-25 13:20:00,27.37,27.4,27.35,27.4,38746.32315650675,14.0297,14.0451,14.0194,14.0451,38746.3232
2008-04-25 13:25:00,27.4,27.4,27.35,27.36,26980.423978091083,14.0451,14.0451,14.0194,14.0246,26980.424
2008-04-25 13:30:00,27.36,27.37,27.33,27.37,13895.93265037022,14.0246,14.0297,14.0092,14.0297,13895.9327
2008-04-25 13:35:00,27.38,27.42,27.37,27.42,17141.697940967642,14.0348,14.0553,14.0297,14.0553,17141.6979
2008-04-25 13:40:00,27.42,27.45,27.41,27.44,20590.323562227408,14.0553,14.0707,14.0502,14.0656,20590.3236
2008-04-25 13:45:00,27.44,27.46,27.4,27.46,13895.93265037022,14.0656,14.0758,14.0451,14.0758,13895.9327
2008-04-25 13:50:00,27.46,27.5,27.45,27.46,37529.16117253271,14.0758,14.0963,14.0707,14.0758,37529.1612
2008-04-25 13:55:00,27.47,27.59,27.46,27.59,28096.15579673395,14.081,14.1425,14.0758,14.1425,28096.1558
2008-04-25 14:00:00,27.6,27.6,27.56,27.58,37732.02150319505,14.1476,14.1476,14.1271,14.1373,37732.0215
2008-04-25 14:05:00,27.58,27.62,27.56,27.59,38442.03266051324,14.1373,14.1578,14.1271,14.1425,38442.0327
2008-04-25 14:10:00,27.59,27.59,27.57,27.58,16837.407444974135,14.1425,14.1425,14.1322,14.1373,16837.4074
2008-04-25 14:15:00,27.58,27.58,27.54,27.58,20184.60290090273,14.1373,14.1373,14.1168,14.1373,20184.6029
2008-04-25 14:20:00,27.58,27.59,27.52,27.52,19373.161578253374,14.1373,14.1425,14.1066,14.1066,19373.1616
2008-04-25 14:25:00,27.52,27.59,27.52,27.55,17851.70909828583,14.1066,14.1425,14.1066,14.122,17851.7091
2008-04-25 14:30:00,27.57,27.58,27.56,27.57,18764.580586266355,14.1322,14.1373,14.1271,14.1322,18764.5806
2008-04-25 14:35:00,27.57,27.58,27.55,27.57,23836.08885282483,14.1322,14.1373,14.122,14.1322,23836.0889
2008-04-25 14:40:00,27.57,27.58,27.55,27.58,11765.89917841566,14.1322,14.1373,14.122,14.1373,11765.8992
2008-04-25 14:45:00,27.58,27.59,27.53,27.56,24241.809514149507,14.1373,14.1425,14.1117,14.1271,24241.8095
2008-04-25 14:50:00,27.56,27.64,27.56,27.62,37934.88183385739,14.1271,14.1681,14.1271,14.1578,37934.8818
2008-04-25 14:55:00,27.62,27.64,27.62,27.63,18561.720255604017,14.1578,14.1681,14.1578,14.163,18561.7203
2008-04-25 15:00:00,27.62,27.67,27.62,27.67,34891.97687392231,14.1578,14.1835,14.1578,14.1835,34891.9769
2008-04-25 15:05:00,27.67,27.79,27.66,27.78,43614.97109240288,14.1835,14.245,14.1783,14.2399,43614.9711
2008-04-25 15:10:00,27.79,27.82,27.76,27.76,58322.34506542246,14.245,14.2604,14.2296,14.2296,58322.3451
2008-04-25 15:15:00,27.77,27.88,27.77,27.82,51323.66365757176,14.2347,14.2911,14.2347,14.2604,51323.6637
2008-04-25 15:20:00,27.83,27.89,27.82,27.85,39456.33431382493,14.2655,14.2962,14.2604,14.2757,39456.3343
2008-04-25 15:25:00,27.84,27.85,27.79,27.82,38137.742164519725,14.2706,14.2757,14.245,14.2604,38137.7422
2008-04-25 15:30:00,27.82,27.82,27.77,27.8,35094.83720458464,14.2604,14.2604,14.2347,14.2501,35094.8372
2008-04-25 15:35:00,27.8,27.8,27.74,27.77,39659.19464448728,14.2501,14.2501,14.2194,14.2347,39659.1946
2008-04-25 15:40:00,27.77,27.81,27.73,27.77,106400.2434323968,14.2347,14.2552,14.2142,14.2347,106400.2434
2008-04-25 15:45:00,27.76,27.78,27.73,27.73,48787.909524292525,14.2296,14.2399,14.2142,14.2142,48787.9095
2008-04-25 15:50:00,27.73,27.8,27.72,27.74,84491.32772086418,14.2142,14.2501,14.2091,14.2194,84491.3277
2008-04-25 15:55:00,27.73,27.81,27.73,27.81,113601.78517090985,14.2142,14.2552,14.2142,14.2552,113601.7852
2008-04-28 09:30:00,27.91,27.99,27.7,27.7,49396.49051627954,14.3065,14.3475,14.1988,14.1988,49396.4905
2008-04-28 09:35:00,27.7,27.73,27.61,27.62,24951.820671467696,14.1988,14.2142,14.1527,14.1578,24951.8207
2008-04-28 09:40:00,27.62,27.65,27.49,27.49,63393.85333198093,14.1578,14.1732,14.0912,14.0912,63393.8533
2008-04-28 09:45:00,27.49,27.49,27.32,27.35,84085.60705953951,14.0912,14.0912,14.0041,14.0194,84085.6071
2008-04-28 09:50:00,27.34,27.41,27.28,27.3,89461.40582209149,14.0143,14.0502,13.9836,13.9938,89461.4058
2008-04-28 09:55:00,27.29,27.36,27.29,27.31,61365.25002535754,13.9887,14.0246,13.9887,13.9989,61365.25
2008-04-28 10:00:00,27.31,27.31,27.15,27.16,48179.32853230551,13.9989,13.9989,13.9169,13.922,48179.3285
2008-04-28 10:05:00,27.15,27.22,27.12,27.21,49700.78101227305,13.9169,13.9528,13.9015,13.9477,49700.781
2008-04-28 10:10:00,27.21,27.3,27.21,27.26,46657.87605233797,13.9477,13.9938,13.9477,13.9733,46657.8761
2008-04-28 10:15:00,27.26,27.27,27.13,27.13,48686.47935896136,13.9733,13.9784,13.9067,13.9067,48686.4794
2008-04-28 10:20:00,27.14,27.17,27.13,27.15,34993.40703925347,13.9118,13.9272,13.9067,13.9169,34993.407
2008-04-28 10:25:00,27.15,27.17,27.12,27.13,51627.95415356527,13.9169,13.9272,13.9015,13.9067,51627.9542
2008-04-28 10:30:00,27.13,27.27,27.13,27.2,69479.6632518511,13.9067,13.9784,13.9067,13.9426,69479.6633
2008-04-28 10:35:00,27.2,27.23,27.18,27.21,35601.98803124049,13.9426,13.9579,13.9323,13.9477,35601.988
2008-04-28 10:40:00,27.21,27.25,27.2,27.21,24343.23967948068,13.9477,13.9682,13.9426,13.9477,24343.2397
2008-04-28 10:45:00,27.21,27.3,27.2,27.24,36413.42935388985,13.9477,13.9938,13.9426,13.9631,36413.4294
2008-04-28 10:50:00,27.23,27.23,27.14,27.17,32254.79257531189,13.9579,13.9579,13.9118,13.9272,32254.7926
2008-04-28 10:55:00,27.18,27.21,27.14,27.18,65625.31696926666,13.9323,13.9477,13.9118,13.9323,65625.317
2008-04-28 11:00:00,27.19,27.25,27.19,27.2,29414.74794603915,13.9374,13.9682,13.9374,13.9426,29414.7479
2008-04-28 11:05:00,27.2,27.24,27.18,27.19,23836.08885282483,13.9426,13.9631,13.9323,13.9374,23836.0889
2008-04-28 11:10:00,27.19,27.21,27.18,27.19,24444.669844811848,13.9374,13.9477,13.9323,13.9374,24444.6698
2008-04-28 11:15:00,27.19,27.19,27.11,27.11,23430.36819150015,13.9374,13.9374,13.8964,13.8964,23430.3682
2008-04-28 11:20:00,27.12,27.2,27.11,27.17,39963.48514048078,13.9015,13.9426,13.8964,13.9272,39963.4851
2008-04-28 11:25:00,27.18,27.19,27.14,27.15,21706.05538087027,13.9323,13.9374,13.9118,13.9169,21706.0554
2008-04-28 11:30:00,27.15,27.17,27.13,27.13,53960.847956182166,13.9169,13.9272,13.9067,13.9067,53960.848
2008-04-28 11:35:00,27.14,27.14,27.07,27.11,35906.278527234,13.9118,13.9118,13.8759,13.8964,35906.2785
2008-04-28 11:40:00,27.11,27.12,27.09,27.11,15721.67562633127,13.8964,13.9015,13.8862,13.8964,15721.6756
2008-04-28 11:45:00,27.11,27.11,27.09,27.11,18866.010751597525,13.8964,13.8964,13.8862,13.8964,18866.0108
2008-04-28 11:50:00,27.11,27.15,27.11,27.11,17141.697940967642,13.8964,13.9169,13.8964,13.8964,17141.6979
2008-04-28 11:55:00,27.1,27.12,27.09,27.12,17040.267775636476,13.8913,13.9015,13.8862,13.9015,17040.2678
2008-04-28 12:00:00,27.11,27.15,27.11,27.14,16025.96612232478,13.8964,13.9169,13.8964,13.9118,16025.9661
2008-04-28 12:05:00,27.15,27.22,27.14,27.19,59843.79754539,13.9169,13.9528,13.9118,13.9374,59843.7975
2008-04-28 12:10:00,27.19,27.2,27.17,27.18,26777.563647428746,13.9374,13.9426,13.9272,13.9323,26777.5636
2008-04-28 12:15:00,27.17,27.18,27.13,27.16,48483.61902829901,13.9272,13.9323,13.9067,13.922,48483.619
2008-04-28 12:20:00,27.16,27.2,27.15,27.17,36109.13885789634,13.922,13.9426,13.9169,13.9272,36109.1389
2008-04-28 12:25:00,27.18,27.18,27.14,27.15,24444.669844811848,13.9323,13.9323,13.9118,13.9169,24444.6698
2008-04-28 12:30:00,27.16,27.16,27.11,27.11,41180.647124454816,13.922,13.922,13.8964,13.8964,41180.6471
2008-04-28 12:35:00,27.11,27.12,27.09,27.1,24748.960340805355,13.8964,13.9015,13.8862,13.8913,24748.9603
2008-04-28 12:40:00,27.1,27.1,27.04,27.04,33269.094228623595,13.8913,13.8913,13.8605,13.8605,33269.0942
2008-04-28 12:45:00,27.05,27.05,26.99,27.01,61770.970686682216,13.8657,13.8657,13.8349,13.8452,61770.9707
2008-04-28 12:50:00,27.01,27.02,26.97,26.99,40977.78679379248,13.8452,13.8503,13.8247,13.8349,40977.7868
2008-04-28 12:55:00,26.99,27.01,26.98,27.0,22720.357034181965,13.8349,13.8452,13.8298,13.84,22720.357
2008-04-28 13:00:00,27.01,27.02,27.0,27.0,24241.809514149507,13.8452,13.8503,13.84,13.84,24241.8095
2008-04-28 13:05:00,27.01,27.04,27.01,27.04,19068.871082259862,13.8452,13.8605,13.8452,13.8605,19068.8711
2008-04-28 13:10:00,27.04,27.07,27.03,27.06,18764.580586266355,13.8605,13.8759,13.8554,13.8708,18764.5806
2008-04-28 13:15:00,27.06,27.07,27.03,27.04,24343.23967948068,13.8708,13.8759,13.8554,13.8605,24343.2397
2008-04-28 13:20:00,27.03,27.07,27.03,27.06,26371.842986104068,13.8554,13.8759,13.8554,13.8708,26371.843
2008-04-28 13:25:00,27.05,27.07,27.03,27.07,35703.41819657166,13.8657,13.8759,13.8554,13.8759,35703.4182
2008-04-28 13:30:00,27.07,27.18,27.07,27.18,51323.66365757176,13.8759,13.9323,13.8759,13.9323,51323.6637
2008-04-28 13:35:00,27.18,27.19,27.14,27.14,34891.97687392231,13.9323,13.9374,13.9118,13.9118,34891.9769
2008-04-28 13:40:00,27.13,27.19,27.13,27.18,19576.02190891571,13.9067,13.9374,13.9067,13.9323,19576.0219
2008-04-28 13:45:00,27.19,27.19,27.16,27.17,14301.653311694898,13.9374,13.9374,13.922,13.9272,14301.6533
2008-04-28 13:50:00,27.16,27.19,27.14,27.18,32356.22274064307,13.922,13.9374,13.9118,13.9323,32356.2227
2008-04-28 13:55:00,27.17,27.18,27.14,27.14,20590.323562227408,13.9272,13.9323,13.9118,13.9118,20590.3236
2008-04-28 14:00:00,27.14,27.16,27.12,27.16,51932.24464955878,13.9118,13.922,13.9015,13.922,51932.2446
2008-04-28 14:05:00,27.16,27.18,27.14,27.18,40470.63596713663,13.922,13.9323,13.9118,13.9323,40470.636
2008-04-28 14:10:00,27.19,27.2,27.16,27.18,46455.01572167563,13.9374,13.9426,13.922,13.9323,46455.0157
2008-04-28 14:15:00,27.18,27.21,27.15,27.15,69682.52358251344,13.9323,13.9477,13.9169,13.9169,69682.5236
2008-04-28 14:20:00,27.15,27.2,27.14,27.17,47367.88720965615,13.9169,13.9426,13.9118,13.9272,47367.8872
2008-04-28 14:25:00,27.17,27.18,27.12,27.15,71508.2665584745,13.9272,13.9323,13.9015,13.9169,71508.2666
2008-04-28 14:30:00,27.14,27.16,27.11,27.12,59945.22771072117,13.9118,13.922,13.8964,13.9015,59945.2277
2008-04-28 14:35:00,27.13,27.2,27.12,27.19,34486.256212597626,13.9067,13.9426,13.9015,13.9374,34486.2562
2008-04-28 14:40:00,27.18,27.19,27.1,27.11,45542.1442336951,13.9323,13.9374,13.8913,13.8964,45542.1442
2008-04-28 14:45:00,27.11,27.11,27.01,27.02,56192.3115934679,13.8964,13.8964,13.8452,13.8503,56192.3116
2008-04-28 14:50:00,27.01,27.06,27.01,27.04,58119.48473476012,13.8452,13.8708,13.8452,13.8605,58119.4847
2008-04-28 14:55:00,27.03,27.1,27.02,27.09,53859.417790851,13.8554,13.8913,13.8503,13.8862,53859.4178
2008-04-28 15:00:00,27.08,27.11,27.04,27.07,117354.7012881631,13.881,13.8964,13.8605,13.8759,117354.7013
2008-04-28 15:05:00,27.06,27.07,27.04,27.05,37427.73100720154,13.8708,13.8759,13.8605,13.8657,37427.731
2008-04-28 15:10:00,27.06,27.12,27.06,27.1,30631.909930013186,13.8708,13.9015,13.8708,13.8913,30631.9099
2008-04-28 15:15:00,27.09,27.14,27.08,27.11,45440.71406836393,13.8862,13.9118,13.881,13.8964,45440.7141
2008-04-28 15:20:00,27.11,27.14,27.08,27.09,45542.1442336951,13.8964,13.9118,13.881,13.8862,45542.1442
2008-04-28 15:25:00,27.09,27.1,26.93,26.94,97880.10954457856,13.8862,13.8913,13.8042,13.8093,97880.1095
2008-04-28 15:30:00,26.93,26.97,26.93,26.93,121513.33806674104,13.8042,13.8247,13.8042,13.8042,121513.3381
2008-04-28 15:35:00,26.94,26.97,26.94,26.96,77391.21614768232,13.8093,13.8247,13.8093,13.8195,77391.2161
2008-04-28 15:40:00,26.95,26.95,26.87,26.88,102647.32731514351,13.8144,13.8144,13.7734,13.7785,102647.3273
2008-04-28 15:45:00,26.87,26.89,26.82,26.84,220509.17942996247,13.7734,13.7836,13.7478,13.758,220509.1794
2008-04-28 15:50:00,26.83,26.84,26.77,26.8,224566.3860432093,13.7529,13.758,13.7221,13.7375,224566.386
2008-04-28 15:55:00,26.81,26.88,26.77,26.86,241302.3633228522,13.7426,13.7785,13.7221,13.7683,241302.3633
2008-04-29 09:30:00,26.9,26.92,26.83,26.91,55279.440105487374,13.7888,13.799,13.7529,13.7939,55279.4401
2008-04-29 09:35:00,26.88,26.88,26.77,26.77,36007.70869256517,13.7785,13.7785,13.7221,13.7221,36007.7087
2008-04-29 09:40:00,26.77,26.79,26.68,26.68,47063.59671366264,13.7221,13.7324,13.676,13.676,47063.5967
2008-04-29 09:45:00,26.69,26.78,26.68,26.77,36819.15001521452,13.6811,13.7273,13.676,13.7221,36819.15
2008-04-29 09:50:00,26.77,26.8,26.68,26.68,42296.37894309768,13.7221,13.7375,13.676,13.676,42296.3789
2008-04-29 09:55:00,26.68,26.73,26.66,26.73,35703.41819657166,13.676,13.7016,13.6657,13.7016,35703.4182
2008-04-29 10:00:00,26.74,26.81,26.73,26.75,52236.53514555229,13.7068,13.7426,13.7016,13.7119,52236.5351
2008-04-29 10:05:00,26.75,26.75,26.67,26.67,35601.98803124049,13.7119,13.7119,13.6709,13.6709,35601.988
2008-04-29 10:10:00,26.67,26.67,26.65,26.67,26878.99381275992,13.6709,13.6709,13.6606,13.6709,26878.9938
2008-04-29 10:15:00,26.66,26.67,26.62,26.62,42093.518612435335,13.6657,13.6709,13.6452,13.6452,42093.5186
2008-04-29 10:20:00,26.62,26.64,26.62,26.63,27183.284308753424,13.6452,13.6555,13.6452,13.6504,27183.2843
2008-04-29 10:25:00,26.63,26.66,26.62,26.66,34587.6863779288,13.6504,13.6657,13.6452,13.6657,34587.6864
2008-04-29 10:30:00,26.66,26.71,26.64,26.69,33776.24505527944,13.6657,13.6914,13.6555,13.6811,33776.2451
2008-04-29 10:35:00,26.7,26.76,26.7,26.76,25661.83182878588,13.6863,13.717,13.6863,13.717,25661.8318
2008-04-29 10:40:00,26.76,26.79,26.75,26.78,20184.60290090273,13.717,13.7324,13.7119,13.7273,20184.6029
2008-04-29 10:45:00,26.78,26.79,26.75,26.77,24647.530175474185,13.7273,13.7324,13.7119,13.7221,24647.5302
2008-04-29 10:50:00,26.76,26.77,26.74,26.77,26676.13348209757,13.717,13.7221,13.7068,13.7221,26676.1335
2008-04-29 10:55:00,26.76,26.78,26.76,26.78,20083.17273557156,13.717,13.7273,13.717,13.7273,20083.1727
2008-04-29 11:00:00,26.77,26.79,26.72,26.73,37630.59133786388,13.7221,13.7324,13.6965,13.7016,37630.5913
2008-04-29 11:05:00,26.73,26.75,26.72,26.75,17851.70909828583,13.7016,13.7119,13.6965,13.7119,17851.7091
2008-04-29 11:10:00,26.75,26.78,26.72,26.72,33877.67522061061,13.7119,13.7273,13.6965,13.6965,33877.6752
2008-04-29 11:15:00,26.71,26.72,26.67,26.72,24850.39050613653,13.6914,13.6965,13.6709,13.6965,24850.3905
2008-04-29 11:20:00,26.72,26.76,26.7,26.71,18663.150420935188,13.6965,13.717,13.6863,13.6914,18663.1504
2008-04-29 11:25:00,26.71,26.75,26.71,26.75,6491.530581194847,13.6914,13.7119,13.6914,13.7119,6491.5306
2008-04-29 11:30:00,26.75,26.8,26.75,26.8,13084.491327720863,13.7119,13.7375,13.7119,13.7375,13084.4913
2008-04-29 11:35:00,26.8,26.87,26.79,26.87,26676.13348209757,13.7375,13.7734,13.7324,13.7734,26676.1335
2008-04-29 11:40:00,26.87,26.87,26.77,26.77,29414.74794603915,13.7734,13.7734,13.7221,13.7221,29414.7479
2008-04-29 11:45:00,26.77,26.82,26.77,26.81,13388.781823714373,13.7221,13.7478,13.7221,13.7426,13388.7818
2008-04-29 11:50:00,26.82,26.84,26.82,26.83,10650.167359772797,13.7478,13.758,13.7478,13.7529,10650.1674
2008-04-29 11:55:00,26.83,26.85,26.82,26.85,21097.474388883253,13.7529,13.7631,13.7478,13.7631,21097.4744
2008-04-29 12:00:00,26.85,26.85,26.84,26.84,15823.10579166244,13.7631,13.7631,13.758,13.758,15823.1058
2008-04-29 12:05:00,26.85,26.88,26.83,26.88,22821.78719951313,13.7631,13.7785,13.7529,13.7785,22821.7872
2008-04-29 12:10:00,26.87,26.88,26.82,26.82,24546.10001014301,13.7734,13.7785,13.7478,13.7478,24546.1
2008-04-29 12:15:00,26.83,26.85,26.82,26.84,23531.79835683132,13.7529,13.7631,13.7478,13.758,23531.7984
2008-04-29 12:20:00,26.85,26.85,26.82,26.84,21300.3347195456,13.7631,13.7631,13.7478,13.758,21300.3347
2008-04-29 12:25:00,26.84,26.92,26.83,26.9,37326.300841870376,13.758,13.799,13.7529,13.7888,37326.3008
2008-04-29 12:30:00,26.9,26.92,26.87,26.9,21198.904554214423,13.7888,13.799,13.7734,13.7888,21198.9046
2008-04-29 12:35:00,26.9,26.96,26.88,26.95,23836.08885282483,13.7888,13.8195,13.7785,13.8144,23836.0889
2008-04-29 12:40:00,26.95,26.96,26.91,26.92,32356.22274064307,13.8144,13.8195,13.7939,13.799,32356.2227
2008-04-29 12:45:00,26.92,26.92,26.91,26.92,10143.016533116948,13.799,13.799,13.7939,13.799,10143.0165
2008-04-29 12:50:00,26.92,26.94,26.91,26.91,29719.03844203266,13.799,13.8093,13.7939,13.7939,29719.0384
2008-04-29 12:55:00,26.91,26.92,26.88,26.9,16938.837610305305,13.7939,13.799,13.7785,13.7888,16938.8376
2008-04-29 13:00:00,26.89,26.9,26.87,26.88,14910.234303681917,13.7836,13.7888,13.7734,13.7785,14910.2343
2008-04-29 13:05:00,26.87,26.9,26.86,26.88,27893.29546607161,13.7734,13.7888,13.7683,13.7785,27893.2955
2008-04-29 13:10:00,26.88,26.92,26.86,26.88,27386.14463941576,13.7785,13.799,13.7683,13.7785,27386.1446
2008-04-29 13:15:00,26.87,26.88,26.86,26.87,10143.016533116948,13.7734,13.7785,13.7683,13.7734,10143.0165
2008-04-29 13:20:00,26.86,26.87,26.86,26.86,14301.653311694898,13.7683,13.7734,13.7683,13.7683,14301.6533
2008-04-29 13:25:00,26.86,26.89,26.86,26.89,12070.18967440917,13.7683,13.7836,13.7683,13.7836,12070.1897
2008-04-29 13:30:00,26.89,26.92,26.89,26.91,24647.530175474185,13.7836,13.799,13.7836,13.7939,24647.5302
2008-04-29 13:35:00,26.92,26.95,26.91,26.95,19880.31240490922,13.799,13.8144,13.7939,13.8144,19880.3124
2008-04-29 13:40:00,26.95,26.95,26.9,26.9,28907.597119383303,13.8144,13.8144,13.7888,13.7888,28907.5971
2008-04-29 13:45:00,26.9,26.9,26.83,26.84,29921.898772695,13.7888,13.7888,13.7529,13.758,29921.8988
2008-04-29 13:50:00,26.83,26.84,26.8,26.82,24748.960340805355,13.7529,13.758,13.7375,13.7478,24748.9603
2008-04-29 13:55:00,26.83,26.87,26.83,26.87,15113.094634344254,13.7529,13.7734,13.7529,13.7734,15113.0946
2008-04-29 14:00:00,26.86,26.92,26.86,26.9,35804.84836190283,13.7683,13.799,13.7683,13.7888,35804.8484
2008-04-29 14:05:00,26.89,26.9,26.88,26.9,18358.85992494168,13.7836,13.7888,13.7785,13.7888,18358.8599
2008-04-29 14:10:00,26.9,26.94,26.87,26.92,83781.316563546,13.7888,13.8093,13.7734,13.799,83781.3166
2008-04-29 14:15:00,26.92,26.92,26.86,26.91,37934.88183385739,13.799,13.799,13.7683,13.7939,37934.8818
2008-04-29 14:20:00,26.92,26.94,26.91,26.92,31849.07191398722,13.799,13.8093,13.7939,13.799,31849.0719
2008-04-29 14:25:00,26.92,26.93,26.91,26.93,34080.53555127295,13.799,13.8042,13.7939,13.8042,34080.5356
2008-04-29 14:30:00,26.92,26.94,26.9,26.91,38442.03266051324,13.799,13.8093,13.7888,13.7939,38442.0327
2008-04-29 14:35:00,26.9,26.91,26.87,26.91,29414.74794603915,13.7888,13.7939,13.7734,13.7939,29414.7479
2008-04-29 14:40:00,26.9,26.99,26.9,26.98,44122.12191905873,13.7888,13.8349,13.7888,13.8298,44122.1219
2008-04-29 14:45:00,26.98,27.03,26.97,27.01,69276.80292118876,13.8298,13.8554,13.8247,13.8452,69276.8029
2008-04-29 14:50:00,27.0,27.02,26.99,27.01,37732.02150319505,13.84,13.8503,13.8349,13.8452,37732.0215
2008-04-29 14:55:00,27.01,27.03,26.99,26.99,71913.98721979916,13.8452,13.8554,13.8349,13.8349,71913.9872
2008-04-29 15:00:00,27.0,27.0,26.95,26.95,55888.02109747439,13.84,13.84,13.8144,13.8144,55888.0211
2008-04-29 15:05:00,26.95,26.97,26.94,26.95,24140.37934881834,13.8144,13.8247,13.8093,13.8144,24140.3793
2008-04-29 15:10:00,26.95,26.99,26.94,26.98,32051.93224464956,13.8144,13.8349,13.8093,13.8298,32051.9322
2008-04-29 15:15:00,26.98,26.99,26.97,26.98,29211.88761537681,13.8298,13.8349,13.8247,13.8298,29211.8876
2008-04-29 15:20:00,26.98,26.99,26.89,26.92,68566.79176387057,13.8298,13.8349,13.7836,13.799,68566.7918
2008-04-29 15:25:00,26.92,26.92,26.9,26.92,85708.48970483823,13.799,13.799,13.7888,13.799,85708.4897
2008-04-29 15:30:00,26.91,26.92,26.89,26.89,59945.22771072117,13.7939,13.799,13.7836,13.7836,59945.2277
2008-04-29 15:35:00,26.89,26.92,26.89,26.92,60858.0991987017,13.7836,13.799,13.7836,13.799,60858.0992
2008-04-29 15:40:00,26.91,26.92,26.89,26.91,68161.0711025459,13.7939,13.799,13.7836,13.7939,68161.0711
2008-04-29 15:45:00,26.9,26.92,26.81,26.85,252865.40217060555,13.7888,13.799,13.7426,13.7631,252865.4022
2008-04-29 15:50:00,26.85,26.9,26.82,26.9,118166.14261081246,13.7631,13.7888,13.7478,13.7888,118166.1426
2008-04-29 15:55:00,26.9,26.92,26.89,26.89,146972.30956486458,13.7888,13.799,13.7836,13.7836,146972.3096
2008-04-30 09:30:00,26.07,26.5,26.02,26.27,256821.1786185212,13.3633,13.5837,13.3377,13.4658,256821.1786
2008-04-30 09:35:00,26.25,26.3,26.16,26.3,74044.02069175373,13.4556,13.4812,13.4095,13.4812,74044.0207
2008-04-30 09:40:00,26.3,26.41,26.19,26.32,93924.33309666294,13.4812,13.5376,13.4248,13.4915,93924.3331
2008-04-30 09:45:00,26.32,26.44,26.17,26.18,151638.0971700984,13.4915,13.553,13.4146,13.4197,151638.0972
2008-04-30 09:50:00,26.19,26.2,25.88,25.88,199107.4145450857,13.4248,13.43,13.2659,13.2659,199107.4145
2008-04-30 09:55:00,25.88,25.89,25.74,25.75,200426.0066943909,13.2659,13.2711,13.1942,13.1993,200426.0067
2008-04-30 10:00:00,25.74,25.84,25.63,25.68,183284.30875342328,13.1942,13.2454,13.1378,13.1634,183284.3088
2008-04-30 10:05:00,25.68,25.69,25.64,25.65,85708.48970483823,13.1634,13.1685,13.1429,13.148,85708.4897
2008-04-30 10:10:00,25.65,25.79,25.65,25.69,149406.63353281264,13.148,13.2198,13.148,13.1685,149406.6335
2008-04-30 10:15:00,25.69,25.91,25.68,25.78,114210.36616289684,13.1685,13.2813,13.1634,13.2147,114210.3662
2008-04-30 10:20:00,25.78,25.84,25.76,25.82,43614.97109240288,13.2147,13.2454,13.2044,13.2352,43614.9711
2008-04-30 10:25:00,25.8,25.8,25.73,25.77,30733.34009534436,13.2249,13.2249,13.189,13.2095,30733.3401
2008-04-30 10:30:00,25.76,25.79,25.63,25.64,166041.18064712445,13.2044,13.2198,13.1378,13.1429,166041.1806
2008-04-30 10:35:00,25.64,25.74,25.64,25.73,165635.45998579977,13.1429,13.1942,13.1429,13.189,165635.46
2008-04-30 10:40:00,25.73,25.75,25.72,25.73,63292.423166649765,13.189,13.1993,13.1839,13.189,63292.4232
2008-04-30 10:45:00,25.73,25.74,25.63,25.66,104473.07029110458,13.189,13.1942,13.1378,13.1532,104473.0703
2008-04-30 10:50:00,25.66,25.79,25.65,25.67,200831.7273557156,13.1532,13.2198,13.148,13.1583,200831.7274
2008-04-30 10:55:00,25.67,25.67,25.5,25.53,235825.13439496903,13.1583,13.1583,13.0711,13.0865,235825.1344
2008-04-30 11:00:00,25.53,25.58,25.49,25.57,198904.55421442332,13.0865,13.1121,13.066,13.107,198904.5542
2008-04-30 11:05:00,25.56,25.58,25.51,25.54,85201.33887818237,13.1019,13.1121,13.0763,13.0916,85201.3389
2008-04-30 11:10:00,25.55,25.61,25.49,25.49,103154.47814179937,13.0968,13.1275,13.066,13.066,103154.4781
2008-04-30 11:15:00,25.49,25.54,25.46,25.51,124759.10335733848,13.066,13.0916,13.0506,13.0763,124759.1034
2008-04-30 11:20:00,25.52,25.53,25.5,25.53,44933.563241708085,13.0814,13.0865,13.0711,13.0865,44933.5632
2008-04-30 11:25:00,25.53,25.53,25.45,25.49,63393.85333198093,13.0865,13.0865,13.0455,13.066,63393.8533
2008-04-30 11:30:00,25.49,25.51,25.45,25.5,64712.44548128614,13.066,13.0763,13.0455,13.0711,64712.4455
2008-04-30 11:35:00,25.51,25.56,25.49,25.52,151739.52733542956,13.0763,13.1019,13.066,13.0814,151739.5273
2008-04-30 11:40:00,25.52,25.55,25.49,25.54,69479.6632518511,13.0814,13.0968,13.066,13.0916,69479.6633
2008-04-30 11:45:00,25.55,25.61,25.52,25.58,189065.8281773,13.0968,13.1275,13.0814,13.1121,189065.8282
2008-04-30 11:50:00,25.59,25.61,25.56,25.6,111167.46120296176,13.1173,13.1275,13.1019,13.1224,111167.4612
2008-04-30 11:55:00,25.61,25.68,25.6,25.63,94330.05375798764,13.1275,13.1634,13.1224,13.1378,94330.0538
2008-04-30 12:00:00,25.63,25.69,25.62,25.63,58626.63556141596,13.1378,13.1685,13.1327,13.1378,58626.6356
2008-04-30 12:05:00,25.63,25.64,25.62,25.63,57510.9037427731,13.1378,13.1429,13.1327,13.1378,57510.9037
2008-04-30 12:10:00,25.63,25.64,25.62,25.63,98691.55086722792,13.1378,13.1429,13.1327,13.1378,98691.5509
2008-04-30 12:15:00,25.63,25.64,25.56,25.61,49396.49051627954,13.1378,13.1429,13.1019,13.1275,49396.4905
2008-04-30 12:20:00,25.61,25.64,25.58,25.64,60858.0991987017,13.1275,13.1429,13.1121,13.1429,60858.0992
2008-04-30 12:25:00,25.64,25.66,25.61,25.65,110761.74054163707,13.1429,13.1532,13.1275,13.148,110761.7405
2008-04-30 12:30:00,25.64,25.69,25.63,25.68,130540.62278121512,13.1429,13.1685,13.1378,13.1634,130540.6228
2008-04-30 12:35:00,25.69,25.74,25.68,25.74,66335.32812658485,13.1685,13.1942,13.1634,13.1942,66335.3281
2008-04-30 12:40:00,25.74,25.75,25.67,25.69,90475.70747540318,13.1942,13.1993,13.1583,13.1685,90475.7075
2008-04-30 12:45:00,25.68,25.69,25.63,25.64,81854.14342225378,13.1634,13.1685,13.1378,13.1429,81854.1434
2008-04-30 12:50:00,25.64,25.71,25.63,25.64,36210.56902322751,13.1429,13.1788,13.1378,13.1429,36210.569
2008-04-30 12:55:00,25.64,25.66,25.63,25.66,64813.87564661731,13.1429,13.1532,13.1378,13.1532,64813.8756
2008-04-30 13:00:00,25.66,25.68,25.64,25.66,76579.77482503296,13.1532,13.1634,13.1429,13.1532,76579.7748
2008-04-30 13:05:00,25.66,25.66,25.63,25.64,29820.46860736383,13.1532,13.1532,13.1378,13.1429,29820.4686
2008-04-30 13:10:00,25.64,25.66,25.63,25.63,39862.05497514961,13.1429,13.1532,13.1378,13.1378,39862.055
2008-04-30 13:15:00,25.63,25.69,25.62,25.66,61872.40085201339,13.1378,13.1685,13.1327,13.1532,61872.4009
2008-04-30 13:20:00,25.66,25.66,25.63,25.65,28096.15579673395,13.1532,13.1532,13.1378,13.148,28096.1558
2008-04-30 13:25:00,25.65,25.65,25.62,25.63,37123.44051120804,13.148,13.148,13.1327,13.1378,37123.4405
2008-04-30 13:30:00,25.63,25.64,25.63,25.64,25256.111167461204,13.1378,13.1429,13.1378,13.1429,25256.1112
2008-04-30 13:35:00,25.64,25.65,25.63,25.64,25256.111167461204,13.1429,13.148,13.1378,13.1429,25256.1112
2008-04-30 13:40:00,25.65,25.65,25.63,25.65,45542.1442336951,13.148,13.148,13.1378,13.148,45542.1442
2008-04-30 13:45:00,25.65,25.65,25.63,25.65,75666.90333705244,13.148,13.148,13.1378,13.148,75666.9033
2008-04-30 13:50:00,25.65,25.66,25.64,25.65,43006.39010041586,13.148,13.1532,13.1429,13.148,43006.3901
2008-04-30 13:55:00,25.65,25.66,25.59,25.63,77391.21614768232,13.148,13.1532,13.1173,13.1378,77391.2161
2008-04-30 14:00:00,25.63,25.66,25.63,25.63,67045.33928390303,13.1378,13.1532,13.1378,13.1378,67045.3393
2008-04-30 14:05:00,25.64,25.75,25.64,25.74,41079.216959123645,13.1429,13.1993,13.1429,13.1942,41079.217
2008-04-30 14:10:00,25.74,25.74,25.63,25.63,30023.32893802617,13.1942,13.1942,13.1378,13.1378,30023.3289
2008-04-30 14:15:00,25.65,25.91,25.6,25.83,142915.10295161782,13.148,13.2813,13.1224,13.2403,142915.103
2008-04-30 14:20:00,25.82,25.82,25.68,25.73,112283.19302160465,13.2352,13.2352,13.1634,13.189,112283.193
2008-04-30 14:25:00,25.74,25.81,25.63,25.78,123744.80170402676,13.1942,13.23,13.1378,13.2147,123744.8017
2008-04-30 14:30:00,25.78,25.85,25.73,25.8,153869.5608073841,13.2147,13.2505,13.189,13.2249,153869.5608
2008-04-30 14:35:00,25.8,25.81,25.72,25.79,76681.20499036413,13.2249,13.23,13.1839,13.2198,76681.205
2008-04-30 14:40:00,25.78,25.95,25.76,25.89,86317.07069682523,13.2147,13.3018,13.2044,13.2711,86317.0707
2008-04-30 14:45:00,25.88,25.9,25.73,25.73,65523.88680393549,13.2659,13.2762,13.189,13.189,65523.8868
2008-04-30 14:50:00,25.73,25.77,25.66,25.66,93112.8917740136,13.189,13.2095,13.1532,13.1532,93112.8918
2008-04-30 14:55:00,25.66,25.69,25.58,25.63,139263.61699969572,13.1532,13.1685,13.1121,13.1378,139263.617
2008-04-30 15:00:00,25.63,25.68,25.63,25.63,76579.77482503296,13.1378,13.1634,13.1378,13.1378,76579.7748
2008-04-30 15:05:00,25.63,25.68,25.63,25.65,62785.27233999391,13.1378,13.1634,13.1378,13.148,62785.2723
2008-04-30 15:10:00,25.65,25.67,25.6,25.64,157825.33725529973,13.148,13.1583,13.1224,13.1429,157825.3373
2008-04-30 15:15:00,25.64,25.71,25.63,25.69,57815.194238766606,13.1429,13.1788,13.1378,13.1685,57815.1942
2008-04-30 15:20:00,25.69,25.74,25.66,25.69,64408.15498529263,13.1685,13.1942,13.1532,13.1685,64408.155
2008-04-30 15:25:00,25.69,25.71,25.65,25.68,99401.5620245461,13.1685,13.1788,13.148,13.1634,99401.562
2008-04-30 15:30:00,25.68,25.7,25.65,25.68,131149.20377320214,13.1634,13.1737,13.148,13.1634,131149.2038
2008-04-30 15:35:00,25.69,25.71,25.67,25.7,112486.05335226696,13.1685,13.1788,13.1583,13.1737,112486.0534
2008-04-30 15:40:00,25.7,25.77,25.65,25.76,201237.44801704027,13.1737,13.2095,13.148,13.2044,201237.448
2008-04-30 15:45:00,25.77,25.79,25.7,25.72,165026.87899381277,13.2095,13.2198,13.1737,13.1839,165026.879
2008-04-30 15:50:00,25.72,25.75,25.7,25.75,145552.28725022823,13.1839,13.1993,13.1737,13.1993,145552.2873
2008-04-30 15:55:00,25.75,25.84,25.72,25.75,269905.669946242,13.1993,13.2454,13.1839,13.1993,269905.6699
2008-05-01 09:30:00,25.73,25.83,25.63,25.72,68769.65209453291,13.189,13.2403,13.1378,13.1839,68769.6521
2008-05-01 09:35:00,25.72,25.72,25.58,25.62,44832.13307637692,13.1839,13.1839,13.1121,13.1327,44832.1331
2008-05-01 09:40:00,25.63,25.69,25.58,25.69,91895.72979003956,13.1378,13.1685,13.1121,13.1685,91895.7298
2008-05-01 09:45:00,25.7,25.75,25.62,25.64,66436.75829191602,13.1737,13.1993,13.1327,13.1429,66436.7583
2008-05-01 09:50:00,25.62,25.66,25.58,25.66,43817.83142306522,13.1327,13.1532,13.1121,13.1532,43817.8314
2008-05-01 09:55:00,25.66,25.67,25.47,25.51,153463.84014605943,13.1532,13.1583,13.0558,13.0763,153463.8401
2008-05-01 10:00:00,25.51,25.55,25.45,25.55,107414.5450857085,13.0763,13.0968,13.0455,13.0968,107414.5451
2008-05-01 10:05:00,25.55,25.55,25.5,25.51,59133.78638807181,13.0968,13.0968,13.0711,13.0763,59133.7864
2008-05-01 10:10:00,25.52,25.56,25.51,25.55,53960.847956182166,13.0814,13.1019,13.0763,13.0968,53960.848
2008-05-01 10:15:00,25.55,25.59,25.54,25.59,49295.06035094837,13.0968,13.1173,13.0916,13.1173,49295.0604
2008-05-01 10:20:00,25.58,25.73,25.55,25.72,67958.21077188356,13.1121,13.189,13.0968,13.1839,67958.2108
2008-05-01 10:25:00,25.73,25.76,25.59,25.6,79622.67978496804,13.189,13.2044,13.1173,13.1224,79622.6798
2008-05-01 10:30:00,25.61,25.61,25.55,25.56,55685.16076681205,13.1275,13.1275,13.0968,13.1019,55685.1608
2008-05-01 10:35:00,25.56,25.56,25.52,25.54,61060.95952936403,13.1019,13.1019,13.0814,13.0916,61060.9595
2008-05-01 10:40:00,25.54,25.55,25.53,25.53,36311.99918855868,13.0916,13.0968,13.0865,13.0865,36311.9992
2008-05-01 10:45:00,25.54,25.58,25.52,25.57,32863.37356729891,13.0916,13.1121,13.0814,13.107,32863.3736
2008-05-01 10:50:00,25.57,25.67,25.57,25.63,55888.02109747439,13.107,13.1583,13.107,13.1378,55888.0211
2008-05-01 10:55:00,25.63,25.65,25.59,25.6,43107.82026574703,13.1378,13.148,13.1173,13.1224,43107.8203
2008-05-01 11:00:00,25.6,25.6,25.56,25.58,22821.78719951313,13.1224,13.1224,13.1019,13.1121,22821.7872
2008-05-01 11:05:00,25.57,25.63,25.57,25.63,37022.010345876864,13.107,13.1378,13.107,13.1378,37022.0103
2008-05-01 11:10:00,25.63,25.65,25.59,25.61,39152.04381783142,13.1378,13.148,13.1173,13.1275,39152.0438
2008-05-01 11:15:00,25.61,25.7,25.61,25.65,39963.48514048078,13.1275,13.1737,13.1275,13.148,39963.4851
2008-05-01 11:20:00,25.64,25.65,25.63,25.64,20387.463231565067,13.1429,13.148,13.1378,13.1429,20387.4632
2008-05-01 11:25:00,25.64,25.65,25.58,25.6,45643.57439902627,13.1429,13.148,13.1121,13.1224,45643.5744
2008-05-01 11:30:00,25.6,25.6,25.55,25.56,40470.63596713663,13.1224,13.1224,13.0968,13.1019,40470.636
2008-05-01 11:35:00,25.56,25.57,25.5,25.52,43513.540927071714,13.1019,13.107,13.0711,13.0814,43513.5409
2008-05-01 11:40:00,25.52,25.52,25.5,25.5,26777.563647428746,13.0814,13.0814,13.0711,13.0711,26777.5636
2008-05-01 11:45:00,25.51,25.51,25.49,25.5,22010.34587686378,13.0763,13.0763,13.066,13.0711,22010.3459
2008-05-01 11:50:00,25.5,25.54,25.48,25.48,87939.95334212395,13.0711,13.0916,13.0609,13.0609,87939.9533
2008-05-01 11:55:00,25.49,25.52,25.48,25.52,52236.53514555229,13.066,13.0814,13.0609,13.0814,52236.5351
2008-05-01 12:00:00,25.51,25.6,25.51,25.58,46962.16654833147,13.0763,13.1224,13.0763,13.1121,46962.1665
2008-05-01 12:05:00,25.58,25.58,25.5,25.5,28197.58596206512,13.1121,13.1121,13.0711,13.0711,28197.586
2008-05-01 12:10:00,25.51,25.57,25.5,25.5,58119.48473476012,13.0763,13.107,13.0711,13.0711,58119.4847
2008-05-01 12:15:00,25.5,25.58,25.49,25.56,51425.09382290293,13.0711,13.1121,13.066,13.1019,51425.0938
2008-05-01 12:20:00,25.56,25.59,25.56,25.59,9534.435541129931,13.1019,13.1173,13.1019,13.1173,9534.4355
2008-05-01 12:25:00,25.58,25.59,25.54,25.55,30733.34009534436,13.1121,13.1173,13.0916,13.0968,30733.3401
2008-05-01 12:30:00,25.55,25.61,25.55,25.61,23531.79835683132,13.0968,13.1275,13.0968,13.1275,23531.7984
2008-05-01 12:35:00,25.61,25.73,25.61,25.72,32761.943401967743,13.1275,13.189,13.1275,13.1839,32761.9434
2008-05-01 12:40:00,25.72,25.73,25.66,25.67,45947.86489501978,13.1839,13.189,13.1532,13.1583,45947.8649
2008-05-01 12:45:00,25.67,25.69,25.65,25.68,26980.423978091083,13.1583,13.1685,13.148,13.1634,26980.424
2008-05-01 12:50:00,25.7,25.76,25.68,25.76,30124.759103357337,13.1737,13.2044,13.1634,13.2044,30124.7591
2008-05-01 12:55:00,25.75,25.88,25.75,25.84,67755.35044122122,13.1993,13.2659,13.1993,13.2454,67755.3504
2008-05-01 13:00:00,25.83,25.85,25.81,25.82,32254.79257531189,13.2403,13.2505,13.23,13.2352,32254.7926
2008-05-01 13:05:00,25.82,25.88,25.82,25.87,32153.362409980728,13.2352,13.2659,13.2352,13.2608,32153.3624
2008-05-01 13:10:00,25.88,25.92,25.83,25.88,66132.46779592251,13.2659,13.2864,13.2403,13.2659,66132.4678
2008-05-01 13:15:00,25.9,25.99,25.86,25.9,70493.9649051628,13.2762,13.3223,13.2557,13.2762,70493.9649
2008-05-01 13:20:00,25.91,25.91,25.78,25.8,31646.211583324883,13.2813,13.2813,13.2147,13.2249,31646.2116
2008-05-01 13:25:00,25.8,25.82,25.75,25.75,24140.37934881834,13.2249,13.2352,13.1993,13.1993,24140.3793
2008-05-01 13:30:00,25.77,25.77,25.73,25.73,11867.329343746833,13.2095,13.2095,13.189,13.189,11867.3293
2008-05-01 13:35:00,25.72,25.76,25.71,25.72,22213.20620752612,13.1839,13.2044,13.1788,13.1839,22213.2062
2008-05-01 13:40:00,25.73,25.73,25.67,25.72,31646.211583324883,13.189,13.189,13.1583,13.1839,31646.2116
2008-05-01 13:45:00,25.72,25.75,25.71,25.72,43006.39010041586,13.1839,13.1993,13.1788,13.1839,43006.3901
2008-05-01 13:50:00,25.73,25.76,25.72,25.72,23227.507860837813,13.189,13.2044,13.1839,13.1839,23227.5079
2008-05-01 13:55:00,25.73,25.77,25.72,25.74,30429.04959935085,13.189,13.2095,13.1839,13.1942,30429.0496
2008-05-01 14:00:00,25.74,25.75,25.69,25.72,27386.14463941576,13.1942,13.1993,13.1685,13.1839,27386.1446
2008-05-01 14:05:00,25.72,25.8,25.71,25.75,43716.40125773405,13.1839,13.2249,13.1788,13.1993,43716.4013
2008-05-01 14:10:00,25.75,25.77,25.74,25.75,13591.642154376712,13.1993,13.2095,13.1942,13.1993,13591.6422
2008-05-01 14:15:00,25.75,25.8,25.73,25.75,42499.23927376002,13.1993,13.2249,13.189,13.1993,42499.2393
2008-05-01 14:20:00,25.75,25.81,25.74,25.8,26270.412820772897,13.1993,13.23,13.1942,13.2249,26270.4128
2008-05-01 14:25:00,25.8,25.82,25.72,25.74,48382.18886296784,13.2249,13.2352,13.1839,13.1942,48382.1889
2008-05-01 14:30:00,25.73,25.77,25.71,25.76,39963.48514048078,13.189,13.2095,13.1788,13.2044,39963.4851
2008-05-01 14:35:00,25.76,25.86,25.76,25.85,58018.05456942895,13.2044,13.2557,13.2044,13.2505,58018.0546
2008-05-01 14:40:00,25.85,25.91,25.84,25.87,56598.032254792575,13.2505,13.2813,13.2454,13.2608,56598.0323
2008-05-01 14:45:00,25.88,25.88,25.8,25.83,32559.08307130541,13.2659,13.2659,13.2249,13.2403,32559.0831
2008-05-01 14:50:00,25.82,25.85,25.79,25.8,29820.46860736383,13.2352,13.2505,13.2198,13.2249,29820.4686
2008-05-01 14:55:00,25.8,25.82,25.75,25.8,54366.56861750685,13.2249,13.2352,13.1993,13.2249,54366.5686
2008-05-01 15:00:00,25.79,25.81,25.75,25.8,54772.28927883152,13.2198,13.23,13.1993,13.2249,54772.2893
2008-05-01 15:05:00,25.79,25.8,25.73,25.74,58829.4958920783,13.2198,13.2249,13.189,13.1942,58829.4959
2008-05-01 15:10:00,25.74,25.78,25.73,25.77,35196.26736991581,13.1942,13.2147,13.189,13.2095,35196.2674
2008-05-01 15:15:00,25.76,25.8,25.76,25.79,40064.91530581195,13.2044,13.2249,13.2044,13.2198,40064.9153
2008-05-01 15:20:00,25.8,25.82,25.79,25.82,37934.88183385739,13.2249,13.2352,13.2198,13.2352,37934.8818
2008-05-01 15:25:00,25.81,25.82,25.73,25.76,78912.66862764987,13.23,13.2352,13.189,13.2044,78912.6686
2008-05-01 15:30:00,25.76,25.77,25.7,25.7,63292.423166649765,13.2044,13.2095,13.1737,13.1737,63292.4232
2008-05-01 15:35:00,25.7,25.73,25.66,25.68,78709.80829698752,13.1737,13.189,13.1532,13.1634,78709.8083
2008-05-01 15:40:00,25.67,25.74,25.67,25.74,70088.24424383811,13.1583,13.1942,13.1583,13.1942,70088.2442
2008-05-01 15:45:00,25.74,25.8,25.73,25.8,67856.78060655239,13.1942,13.2249,13.189,13.2249,67856.7806
2008-05-01 15:50:00,25.8,25.82,25.77,25.81,67958.21077188356,13.2249,13.2352,13.2095,13.23,67958.2108
2008-05-01 15:55:00,25.81,25.87,25.79,25.8,101430.1653311695,13.23,13.2608,13.2198,13.2249,101430.1653
2008-05-02 09:30:00,26.03,26.19,25.9,25.9,90272.84714474084,13.3428,13.4248,13.2762,13.2762,90272.8471
2008-05-02 09:35:00,25.9,25.98,25.88,25.95,32356.22274064307,13.2762,13.3172,13.2659,13.3018,32356.2227
2008-05-02 09:40:00,25.97,25.99,25.9,25.97,50816.51283091591,13.3121,13.3223,13.2762,13.3121,50816.5128
2008-05-02 09:45:00,25.97,26.07,25.96,26.06,52946.54630287048,13.3121,13.3633,13.3069,13.3582,52946.5463
2008-05-02 09:50:00,26.06,26.22,25.98,26.22,76884.06532102647,13.3582,13.4402,13.3172,13.4402,76884.0653
2008-05-02 09:55:00,26.22,26.32,26.22,26.31,51729.38431889644,13.4402,13.4915,13.4402,13.4863,51729.3843
2008-05-02 10:00:00,26.31,26.36,26.3,26.36,73841.16036109139,13.4863,13.512,13.4812,13.512,73841.1604
2008-05-02 10:05:00,26.36,26.37,26.26,26.26,64813.87564661731,13.512,13.5171,13.4607,13.4607,64813.8756
2008-05-02 10:10:00,26.26,26.29,26.22,26.25,59438.07688406532,13.4607,13.4761,13.4402,13.4556,59438.0769
2008-05-02 10:15:00,26.25,26.27,26.16,26.2,68668.22192920174,13.4556,13.4658,13.4095,13.43,68668.2219
2008-05-02 10:20:00,26.19,26.19,25.99,26.01,57003.75291611726,13.4248,13.4248,13.3223,13.3326,57003.7529
2008-05-02 10:25:00,26.02,26.04,26.01,26.02,40064.91530581195,13.3377,13.3479,13.3326,13.3377,40064.9153
2008-05-02 10:30:00,26.02,26.06,26.02,26.06,32254.79257531189,13.3377,13.3582,13.3377,13.3582,32254.7926
2008-05-02 10:35:00,26.06,26.08,26.0,26.01,49092.20002028604,13.3582,13.3684,13.3274,13.3326,49092.2
2008-05-02 10:40:00,26.0,26.02,25.95,25.96,43209.2504310782,13.3274,13.3377,13.3018,13.3069,43209.2504
2008-05-02 10:45:00,25.96,25.97,25.94,25.97,38746.32315650675,13.3069,13.3121,13.2967,13.3121,38746.3232
2008-05-02 10:50:00,25.96,25.98,25.94,25.97,43614.97109240288,13.3069,13.3172,13.2967,13.3121,43614.9711
2008-05-02 10:55:00,25.98,25.98,25.89,25.92,41586.36778577949,13.3172,13.3172,13.2711,13.2864,41586.3678
2008-05-02 11:00:00,25.92,25.95,25.91,25.95,36210.56902322751,13.2864,13.3018,13.2813,13.3018,36210.569
2008-05-02 11:05:00,25.94,25.95,25.92,25.93,44223.5520843899,13.2967,13.3018,13.2864,13.2916,44223.5521
2008-05-02 11:10:00,25.94,25.95,25.89,25.92,53352.26696419515,13.2967,13.3018,13.2711,13.2864,53352.267
2008-05-02 11:15:00,25.92,25.94,25.89,25.92,34181.96571660412,13.2864,13.2967,13.2711,13.2864,34181.9657
2008-05-02 11:20:00,25.92,25.95,25.91,25.92,44730.702911045744,13.2864,13.3018,13.2813,13.2864,44730.7029
2008-05-02 11:25:00,25.91,25.94,25.91,25.92,32153.362409980728,13.2813,13.2967,13.2813,13.2864,32153.3624
2008-05-02 11:30:00,25.93,25.95,25.92,25.94,45237.85373770159,13.2916,13.3018,13.2864,13.2967,45237.8537
2008-05-02 11:35:00,25.94,25.95,25.86,25.87,61669.54052135105,13.2967,13.3018,13.2557,13.2608,61669.5405
2008-05-02 11:40:00,25.87,25.93,25.86,25.91,38036.31199918856,13.2608,13.2916,13.2557,13.2813,38036.312
2008-05-02 11:45:00,25.91,25.95,25.91,25.92,29516.17811137032,13.2813,13.3018,13.2813,13.2864,29516.1781
2008-05-02 11:50:00,25.92,25.94,25.9,25.9,32761.943401967743,13.2864,13.2967,13.2762,13.2762,32761.9434
2008-05-02 11:55:00,25.9,25.9,25.82,25.83,31747.64174865605,13.2762,13.2762,13.2352,13.2403,31747.6417
2008-05-02 12:00:00,25.83,25.83,25.8,25.81,27386.14463941576,13.2403,13.2403,13.2249,13.23,27386.1446
2008-05-02 12:05:00,25.8,25.81,25.76,25.79,41789.22811644183,13.2249,13.23,13.2044,13.2198,41789.2281
2008-05-02 12:10:00,25.79,25.81,25.79,25.79,21706.05538087027,13.2198,13.23,13.2198,13.2198,21706.0554
2008-05-02 12:15:00,25.79,25.79,25.74,25.74,27284.714474084594,13.2198,13.2198,13.1942,13.1942,27284.7145
2008-05-02 12:20:00,25.75,25.77,25.75,25.76,22821.78719951313,13.1993,13.2095,13.1993,13.2044,22821.7872
2008-05-02 12:25:00,25.76,25.78,25.75,25.78,61263.81986002637,13.2044,13.2147,13.1993,13.2147,61263.8199
2008-05-02 12:30:00,25.77,25.78,25.74,25.75,15721.67562633127,13.2095,13.2147,13.1942,13.1993,15721.6756
2008-05-02 12:35:00,25.75,25.75,25.73,25.73,18155.99959427934,13.1993,13.1993,13.189,13.189,18155.9996
2008-05-02 12:40:00,25.73,25.74,25.7,25.7,25256.111167461204,13.189,13.1942,13.1737,13.1737,25256.1112
2008-05-02 12:45:00,25.7,25.74,25.7,25.72,52236.53514555229,13.1737,13.1942,13.1737,13.1839,52236.5351
2008-05-02 12:50:00,25.73,25.79,25.72,25.76,45339.28390303276,13.189,13.2198,13.1839,13.2044,45339.2839
2008-05-02 12:55:00,25.77,25.79,25.75,25.75,10853.027690435136,13.2095,13.2198,13.1993,13.1993,10853.0277
2008-05-02 13:00:00,25.75,25.76,25.7,25.7,23126.077695506643,13.1993,13.2044,13.1737,13.1737,23126.0777
2008-05-02 13:05:00,25.71,25.72,25.67,25.68,40267.77563647429,13.1788,13.1839,13.1583,13.1634,40267.7756
2008-05-02 13:10:00,25.68,25.68,25.65,25.66,22416.066538188457,13.1634,13.1634,13.148,13.1532,22416.0665
2008-05-02 13:15:00,25.66,25.66,25.64,25.64,21706.05538087027,13.1532,13.1532,13.1429,13.1429,21706.0554
2008-05-02 13:20:00,25.64,25.66,25.64,25.66,33674.81488994827,13.1429,13.1532,13.1429,13.1532,33674.8149
2008-05-02 13:25:00,25.66,25.66,25.65,25.65,10548.737194441626,13.1532,13.1532,13.148,13.148,10548.7372
2008-05-02 13:30:00,25.66,25.66,25.65,25.65,19981.74257024039,13.1532,13.1532,13.148,13.148,19981.7426
2008-05-02 13:35:00,25.65,25.66,25.64,25.64,14403.083477026068,13.148,13.1532,13.1429,13.1429,14403.0835
2008-05-02 13:40:00,25.64,25.64,25.63,25.64,14605.943807688407,13.1429,13.1429,13.1378,13.1429,14605.9438
2008-05-02 13:45:00,25.64,25.66,25.63,25.64,34891.97687392231,13.1429,13.1532,13.1378,13.1429,34891.9769
2008-05-02 13:50:00,25.65,25.69,25.64,25.69,41789.22811644183,13.148,13.1685,13.1429,13.1685,41789.2281
2008-05-02 13:55:00,25.69,25.69,25.64,25.64,46455.01572167563,13.1685,13.1685,13.1429,13.1429,46455.0157
2008-05-02 14:00:00,25.64,25.68,25.64,25.67,41890.658281773,13.1429,13.1634,13.1429,13.1583,41890.6583
2008-05-02 14:05:00,25.66,25.66,25.52,25.54,117354.7012881631,13.1532,13.1532,13.0814,13.0916,117354.7013
2008-05-02 14:10:00,25.54,25.63,25.54,25.61,58119.48473476012,13.0916,13.1378,13.0916,13.1275,58119.4847
2008-05-02 14:15:00,25.61,25.62,25.53,25.54,49599.35084694188,13.1275,13.1327,13.0865,13.0916,49599.3508
2008-05-02 14:20:00,25.53,25.55,25.52,25.52,65726.74713459783,13.0865,13.0968,13.0814,13.0814,65726.7471
2008-05-02 14:25:00,25.52,25.53,25.52,25.52,27994.72563140278,13.0814,13.0865,13.0814,13.0814,27994.7256
2008-05-02 14:30:00,25.52,25.54,25.51,25.54,34790.54670859114,13.0814,13.0916,13.0763,13.0916,34790.5467
2008-05-02 14:35:00,25.54,25.57,25.53,25.54,51019.37316157825,13.0916,13.107,13.0865,13.0916,51019.3732
2008-05-02 14:40:00,25.54,25.54,25.5,25.51,35196.26736991581,13.0916,13.0916,13.0711,13.0763,35196.2674
2008-05-02 14:45:00,25.51,25.53,25.51,25.52,36311.99918855868,13.0763,13.0865,13.0763,13.0814,36311.9992
2008-05-02 14:50:00,25.52,25.54,25.52,25.53,23531.79835683132,13.0814,13.0916,13.0814,13.0865,23531.7984
2008-05-02 14:55:00,25.53,25.54,25.51,25.51,26067.55249011056,13.0865,13.0916,13.0763,13.0763,26067.5525
2008-05-02 15:00:00,25.51,25.52,25.5,25.51,32153.362409980728,13.0763,13.0814,13.0711,13.0763,32153.3624
2008-05-02 15:05:00,25.51,25.54,25.51,25.53,88244.24383811746,13.0763,13.0916,13.0763,13.0865,88244.2438
2008-05-02 15:10:00,25.53,25.56,25.53,25.55,80839.84176894209,13.0865,13.1019,13.0865,13.0968,80839.8418
2008-05-02 15:15:00,25.55,25.56,25.52,25.52,66943.90911857186,13.0968,13.1019,13.0814,13.0814,66943.9091
2008-05-02 15:20:00,25.52,25.53,25.44,25.46,232477.93893904047,13.0814,13.0865,13.0404,13.0506,232477.9389
2008-05-02 15:25:00,25.47,25.49,25.4,25.41,261486.9662237549,13.0558,13.066,13.0199,13.025,261486.9662
2008-05-02 15:30:00,25.41,25.42,25.35,25.39,263515.5695303783,13.025,13.0301,12.9943,13.0148,263515.5695
2008-05-02 15:35:00,25.39,25.4,25.35,25.38,268789.93812759913,13.0148,13.0199,12.9943,13.0096,268789.9381
2008-05-02 15:40:00,25.38,25.39,25.33,25.34,106298.81326706562,13.0096,13.0148,12.984,12.9891,106298.8133
2008-05-02 15:45:00,25.34,25.34,25.31,25.33,162896.8455218582,12.9891,12.9891,12.9737,12.984,162896.8455
2008-05-02 15:50:00,25.33,25.34,25.28,25.28,243533.826960138,12.984,12.9891,12.9584,12.9584,243533.827
2008-05-02 15:55:00,25.28,25.39,25.27,25.35,327315.14352368395,12.9584,13.0148,12.9532,12.9943,327315.1435
2008-05-05 09:30:00,25.37,25.42,25.34,25.37,96967.23805659804,13.0045,13.0301,12.9891,13.0045,96967.2381
2008-05-05 09:35:00,25.37,25.44,25.25,25.25,55380.87027081855,13.0045,13.0404,12.943,12.943,55380.8703
2008-05-05 09:40:00,25.26,25.35,25.18,25.35,167765.49345775435,12.9481,12.9943,12.9071,12.9943,167765.4935
2008-05-05 09:45:00,25.33,25.37,25.27,25.3,118876.15376813064,12.984,13.0045,12.9532,12.9686,118876.1538
2008-05-05 09:50:00,25.29,25.31,25.19,25.2,41890.658281773,12.9635,12.9737,12.9122,12.9174,41890.6583
2008-05-05 09:55:00,25.19,25.22,25.14,25.15,86621.36119281875,12.9122,12.9276,12.8866,12.8917,86621.3612
2008-05-05 10:00:00,25.17,25.44,25.16,25.37,158636.7785779491,12.902,13.0404,12.8969,13.0045,158636.7786
2008-05-05 10:05:00,25.37,25.6,25.33,25.54,239476.6203468912,13.0045,13.1224,12.984,13.0916,239476.6203
2008-05-05 10:10:00,25.54,25.55,25.47,25.53,69276.80292118876,13.0916,13.0968,13.0558,13.0865,69276.8029
2008-05-05 10:15:00,25.54,25.56,25.48,25.48,89867.12648341617,13.0916,13.1019,13.0609,13.0609,89867.1265
2008-05-05 10:20:00,25.48,25.49,25.39,25.4,98590.12070189674,13.0609,13.066,13.0148,13.0199,98590.1207
2008-05-05 10:25:00,25.4,25.4,25.22,25.23,89765.696318085,13.0199,13.0199,12.9276,12.9327,89765.6963
2008-05-05 10:30:00,25.23,25.24,25.17,25.18,83477.02606755249,12.9327,12.9379,12.902,12.9071,83477.0261
2008-05-05 10:35:00,25.18,25.19,25.17,25.18,48280.75869763668,12.9071,12.9122,12.902,12.9071,48280.7587
2008-05-05 10:40:00,25.18,25.18,25.16,25.17,31646.211583324883,12.9071,12.9071,12.8969,12.902,31646.2116
2008-05-05 10:45:00,25.17,25.24,25.17,25.23,54467.99878283802,12.902,12.9379,12.902,12.9327,54467.9988
2008-05-05 10:50:00,25.23,25.23,25.09,25.09,84998.47854752003,12.9327,12.9327,12.861,12.861,84998.4785
2008-05-05 10:55:00,25.09,25.16,25.07,25.12,99198.70169388376,12.861,12.8969,12.8507,12.8764,99198.7017
2008-05-05 11:00:00,25.12,25.12,25.07,25.09,53453.69712952632,12.8764,12.8764,12.8507,12.861,53453.6971
2008-05-05 11:05:00,25.1,25.14,25.07,25.07,60655.23886803936,12.8661,12.8866,12.8507,12.8507,60655.2389
2008-05-05 11:10:00,25.07,25.15,25.07,25.13,149406.63353281264,12.8507,12.8917,12.8507,12.8815,149406.6335
2008-05-05 11:15:00,25.14,25.19,25.1,25.16,260168.37407444973,12.8866,12.9122,12.8661,12.8969,260168.3741
2008-05-05 11:20:00,25.15,25.16,25.09,25.1,34689.11654325997,12.8917,12.8969,12.861,12.8661,34689.1165
2008-05-05 11:25:00,25.09,25.12,25.09,25.09,27081.854143422253,12.861,12.8764,12.861,12.861,27081.8541
2008-05-05 11:30:00,25.1,25.21,25.09,25.2,43209.2504310782,12.8661,12.9225,12.861,12.9174,43209.2504
2008-05-05 11:35:00,25.2,25.23,25.19,25.19,67451.05994522771,12.9174,12.9327,12.9122,12.9122,67451.0599
2008-05-05 11:40:00,25.19,25.24,25.19,25.24,42093.518612435335,12.9122,12.9379,12.9122,12.9379,42093.5186
2008-05-05 11:45:00,25.24,25.24,25.22,25.24,34993.40703925347,12.9379,12.9379,12.9276,12.9379,34993.407
2008-05-05 11:50:00,25.23,25.32,25.23,25.31,45440.71406836393,12.9327,12.9789,12.9327,12.9737,45440.7141
2008-05-05 11:55:00,25.31,25.32,25.25,25.26,48483.61902829901,12.9737,12.9789,12.943,12.9481,48483.619
2008-05-05 12:00:00,25.27,25.29,25.26,25.27,23531.79835683132,12.9532,12.9635,12.9481,12.9532,23531.7984
2008-05-05 12:05:00,25.27,25.32,25.25,25.25,47875.038036312,12.9532,12.9789,12.943,12.943,47875.038
2008-05-05 12:10:00,25.25,25.26,25.24,25.25,24546.10001014301,12.943,12.9481,12.9379,12.943,24546.1
2008-05-05 12:15:00,25.25,25.25,25.19,25.2,27690.435135409272,12.943,12.943,12.9122,12.9174,27690.4351
2008-05-05 12:20:00,25.2,25.21,25.17,25.18,31443.35125266254,12.9174,12.9225,12.902,12.9071,31443.3513
2008-05-05 12:25:00,25.19,25.19,25.14,25.16,25053.250836798863,12.9122,12.9122,12.8866,12.8969,25053.2508
2008-05-05 12:30:00,25.16,25.19,25.14,25.19,31341.92108733137,12.8969,12.9122,12.8866,12.9122,31341.9211
2008-05-05 12:35:00,25.18,25.19,25.17,25.17,15823.10579166244,12.9071,12.9122,12.902,12.902,15823.1058
2008-05-05 12:40:00,25.17,25.19,25.16,25.16,36311.99918855868,12.902,12.9122,12.8969,12.8969,36311.9992
2008-05-05 12:45:00,25.16,25.17,25.14,25.17,33877.67522061061,12.8969,12.902,12.8866,12.902,33877.6752
2008-05-05 12:50:00,25.16,25.17,25.14,25.15,28603.306623389795,12.8969,12.902,12.8866,12.8917,28603.3066
2008-05-05 12:55:00,25.14,25.16,25.14,25.16,24038.94918348717,12.8866,12.8969,12.8866,12.8969,24038.9492
2008-05-05 13:00:00,25.17,25.17,25.15,25.15,18358.85992494168,12.902,12.902,12.8917,12.8917,18358.8599
2008-05-05 13:05:00,25.15,25.17,25.15,25.15,23633.22852216249,12.8917,12.902,12.8917,12.8917,23633.2285
2008-05-05 13:10:00,25.15,25.16,25.14,25.14,33979.10538594178,12.8917,12.8969,12.8866,12.8866,33979.1054
2008-05-05 13:15:00,25.14,25.15,25.14,25.14,36717.71984988335,12.8866,12.8917,12.8866,12.8866,36717.7198
2008-05-05 13:20:00,25.14,25.16,25.14,25.16,30226.189268688508,12.8866,12.8969,12.8866,12.8969,30226.1893
2008-05-05 13:25:00,25.16,25.16,25.15,25.16,18967.440916928696,12.8969,12.8969,12.8917,12.8969,18967.4409
2008-05-05 13:30:00,25.15,25.16,25.15,25.15,26980.423978091083,12.8917,12.8969,12.8917,12.8917,26980.424
2008-05-05 13:35:00,25.16,25.21,25.16,25.21,46252.155391013286,12.8969,12.9225,12.8969,12.9225,46252.1554
2008-05-05 13:40:00,25.21,25.21,25.19,25.19,25256.111167461204,12.9225,12.9225,12.9122,12.9122,25256.1112
2008-05-05 13:45:00,25.2,25.2,25.15,25.15,45643.57439902627,12.9174,12.9174,12.8917,12.8917,45643.5744
2008-05-05 13:50:00,25.15,25.17,25.14,25.16,33269.094228623595,12.8917,12.902,12.8866,12.8969,33269.0942
2008-05-05 13:55:00,25.16,25.18,25.16,25.17,26473.27315143524,12.8969,12.9071,12.8969,12.902,26473.2732
2008-05-05 14:00:00,25.17,25.21,25.11,25.2,98995.84136322142,12.902,12.9225,12.8712,12.9174,98995.8414
2008-05-05 14:05:00,25.2,25.22,25.19,25.19,23531.79835683132,12.9174,12.9276,12.9122,12.9122,23531.7984
2008-05-05 14:10:00,25.19,25.2,25.14,25.14,30631.909930013186,12.9122,12.9174,12.8866,12.8866,30631.9099
2008-05-05 14:15:00,25.14,25.18,25.14,25.18,43919.26158839639,12.8866,12.9071,12.8866,12.9071,43919.2616
2008-05-05 14:20:00,25.18,25.21,25.17,25.2,29719.03844203266,12.9071,12.9225,12.902,12.9174,29719.0384
2008-05-05 14:25:00,25.21,25.22,25.19,25.21,26878.99381275992,12.9225,12.9276,12.9122,12.9225,26878.9938
2008-05-05 14:30:00,25.21,25.21,25.14,25.15,50512.22233492241,12.9225,12.9225,12.8866,12.8917,50512.2223
2008-05-05 14:35:00,25.15,25.16,25.14,25.15,29211.88761537681,12.8917,12.8969,12.8866,12.8917,29211.8876
2008-05-05 14:40:00,25.15,25.19,25.15,25.15,41484.93762044832,12.8917,12.9122,12.8917,12.8917,41484.9376
2008-05-05 14:45:00,25.15,25.24,25.15,25.24,73435.4396997667,12.8917,12.9379,12.8917,12.9379,73435.4397
2008-05-05 14:50:00,25.24,25.27,25.24,25.24,48990.76985495487,12.9379,12.9532,12.9379,12.9379,48990.7699
2008-05-05 14:55:00,25.24,25.25,25.22,25.22,38949.18348716908,12.9379,12.943,12.9276,12.9276,38949.1835
2008-05-05 15:00:00,25.22,25.27,25.22,25.24,43919.26158839639,12.9276,12.9532,12.9276,12.9379,43919.2616
2008-05-05 15:05:00,25.24,25.26,25.24,25.24,28907.597119383303,12.9379,12.9481,12.9379,12.9379,28907.5971
2008-05-05 15:10:00,25.24,25.3,25.24,25.28,79926.97028096156,12.9379,12.9686,12.9379,12.9584,79926.9703
2008-05-05 15:15:00,25.28,25.29,25.24,25.27,37630.59133786388,12.9584,12.9635,12.9379,12.9532,37630.5913
2008-05-05 15:20:00,25.26,25.29,25.26,25.28,30631.909930013186,12.9481,12.9635,12.9481,12.9584,30631.9099
2008-05-05 15:25:00,25.28,25.29,25.26,25.26,36717.71984988335,12.9584,12.9635,12.9481,12.9481,36717.7198
2008-05-05 15:30:00,25.26,25.27,25.2,25.21,75159.75251039659,12.9481,12.9532,12.9174,12.9225,75159.7525
2008-05-05 15:35:00,25.22,25.26,25.21,25.26,59843.79754539,12.9276,12.9481,12.9225,12.9481,59843.7975
2008-05-05 15:40:00,25.25,25.27,25.24,25.25,57409.47357744193,12.943,12.9532,12.9379,12.943,57409.4736
2008-05-05 15:45:00,25.24,25.26,25.23,25.25,73435.4396997667,12.9379,12.9481,12.9327,12.943,73435.4397
2008-05-05 15:50:00,25.24,25.31,25.24,25.26,99300.13185921492,12.9379,12.9737,12.9379,12.9481,99300.1319
2008-05-05 15:55:00,25.26,25.31,25.26,25.28,74449.74135307841,12.9481,12.9737,12.9481,12.9584,74449.7414
2008-05-06 09:30:00,25.26,25.26,25.04,25.23,61162.3896946952,12.9481,12.9481,12.8353,12.9327,61162.3897
2008-05-06 09:35:00,25.22,25.3,25.19,25.22,52033.67481488995,12.9276,12.9686,12.9122,12.9276,52033.6748
2008-05-06 09:40:00,25.22,25.23,25.18,25.23,47672.17770564966,12.9276,12.9327,12.9071,12.9327,47672.1777
2008-05-06 09:45:00,25.22,25.23,24.99,25.09,124150.52236535144,12.9276,12.9327,12.8097,12.861,124150.5224
2008-05-06 09:50:00,25.08,25.14,25.02,25.08,73638.30003042905,12.8559,12.8866,12.8251,12.8559,73638.3
2008-05-06 09:55:00,25.07,25.17,25.04,25.17,45440.71406836393,12.8507,12.902,12.8353,12.902,45440.7141
2008-05-06 10:00:00,25.16,25.17,25.14,25.17,28400.44629272745,12.8969,12.902,12.8866,12.902,28400.4463
2008-05-06 10:05:00,25.17,25.2,25.16,25.2,35804.84836190283,12.902,12.9174,12.8969,12.9174,35804.8484
2008-05-06 10:10:00,25.2,25.23,25.2,25.21,49092.20002028604,12.9174,12.9327,12.9174,12.9225,49092.2
2008-05-06 10:15:00,25.2,25.28,25.18,25.28,44426.41241505224,12.9174,12.9584,12.9071,12.9584,44426.4124
2008-05-06 10:20:00,25.28,25.29,25.24,25.25,30327.61943401968,12.9584,12.9635,12.9379,12.943,30327.6194
2008-05-06 10:25:00,25.26,25.31,25.24,25.29,42600.66943909119,12.9481,12.9737,12.9379,12.9635,42600.6694
2008-05-06 10:30:00,25.28,25.33,25.27,25.33,42803.52976975353,12.9584,12.984,12.9532,12.984,42803.5298
2008-05-06 10:35:00,25.33,25.36,25.33,25.35,36717.71984988335,12.984,12.9994,12.984,12.9943,36717.7198
2008-05-06 10:40:00,25.36,25.47,25.36,25.47,62480.98184400041,12.9994,13.0558,12.9994,13.0558,62480.9818
2008-05-06 10:45:00,25.48,25.58,25.47,25.58,129019.1703012476,13.0609,13.1121,13.0558,13.1121,129019.1703
2008-05-06 10:50:00,25.58,25.69,25.57,25.69,128714.87980525408,13.1121,13.1685,13.107,13.1685,128714.8798
2008-05-06 10:55:00,25.68,25.71,25.67,25.68,103255.90830713054,13.1634,13.1788,13.1583,13.1634,103255.9083
2008-05-06 11:00:00,25.68,25.71,25.63,25.68,133989.24840247488,13.1634,13.1788,13.1378,13.1634,133989.2484
2008-05-06 11:05:00,25.68,25.79,25.67,25.77,137336.44385840348,13.1634,13.2198,13.1583,13.2095,137336.4439
2008-05-06 11:10:00,25.77,25.94,25.77,25.92,170706.96825235826,13.2095,13.2967,13.2095,13.2864,170706.9683
2008-05-06 11:15:00,25.92,25.97,25.87,25.97,102241.60665381885,13.2864,13.3121,13.2608,13.3121,102241.6067
2008-05-06 11:20:00,25.96,26.0,25.96,25.96,71508.2665584745,13.3069,13.3274,13.3069,13.3069,71508.2666
2008-05-06 11:25:00,25.96,25.96,25.88,25.88,56090.88142813673,13.3069,13.3069,13.2659,13.2659,56090.8814
2008-05-06 11:30:00,25.88,25.9,25.84,25.88,66538.18845724719,13.2659,13.2762,13.2454,13.2659,66538.1885
2008-05-06 11:35:00,25.88,25.88,25.82,25.84,47672.17770564966,13.2659,13.2659,13.2352,13.2454,47672.1777
2008-05-06 11:40:00,25.84,25.88,25.8,25.8,40064.91530581195,13.2454,13.2659,13.2249,13.2249,40064.9153
2008-05-06 11:45:00,25.81,25.87,25.8,25.82,23937.519018156,13.23,13.2608,13.2249,13.2352,23937.519
2008-05-06 11:50:00,25.84,25.93,25.83,25.9,16330.256618318288,13.2454,13.2916,13.2403,13.2762,16330.2566
2008-05-06 11:55:00,25.9,25.93,25.89,25.93,15214.524799675424,13.2762,13.2916,13.2711,13.2916,15214.5248
2008-05-06 12:00:00,25.93,25.98,25.93,25.98,46759.30621766914,13.2916,13.3172,13.2916,13.3172,46759.3062
2008-05-06 12:05:00,25.97,26.0,25.93,26.0,43513.540927071714,13.3121,13.3274,13.2916,13.3274,43513.5409
2008-05-06 12:10:00,25.99,26.0,25.95,25.96,27994.72563140278,13.3223,13.3274,13.3018,13.3069,27994.7256
2008-05-06 12:15:00,25.96,25.98,25.94,25.96,22010.34587686378,13.3069,13.3172,13.2967,13.3069,22010.3459
2008-05-06 12:20:00,25.95,26.02,25.95,26.01,36311.99918855868,13.3018,13.3377,13.3018,13.3326,36311.9992
2008-05-06 12:25:00,26.0,26.02,26.0,26.0,18561.720255604017,13.3274,13.3377,13.3274,13.3274,18561.7203
2008-05-06 12:30:00,26.0,26.01,26.0,26.01,20996.04422355209,13.3274,13.3326,13.3274,13.3326,20996.0442
2008-05-06 12:35:00,26.0,26.01,25.97,25.98,32964.803732630084,13.3274,13.3326,13.3121,13.3172,32964.8037
2008-05-06 12:40:00,25.98,26.02,25.97,26.02,27893.29546607161,13.3172,13.3377,13.3121,13.3377,27893.2955
2008-05-06 12:45:00,26.02,26.07,26.02,26.06,33167.664063292425,13.3377,13.3633,13.3377,13.3582,33167.6641
2008-05-06 12:50:00,26.06,26.08,26.02,26.02,46657.87605233797,13.3582,13.3684,13.3377,13.3377,46657.8761
2008-05-06 12:55:00,26.02,26.07,26.01,26.01,34181.96571660412,13.3377,13.3633,13.3326,13.3326,34181.9657
2008-05-06 13:00:00,26.01,26.02,25.97,26.0,17547.41860229232,13.3326,13.3377,13.3121,13.3274,17547.4186
2008-05-06 13:05:00,26.0,26.0,25.97,25.97,9838.72603712344,13.3274,13.3274,13.3121,13.3121,9838.726
2008-05-06 13:10:00,25.97,25.98,25.94,25.94,13084.491327720863,13.3121,13.3172,13.2967,13.2967,13084.4913
2008-05-06 13:15:00,25.95,26.0,25.93,25.93,35500.55786590932,13.3018,13.3274,13.2916,13.2916,35500.5579
2008-05-06 13:20:00,25.94,25.96,25.91,25.91,19271.731412922203,13.2967,13.3069,13.2813,13.2813,19271.7314
2008-05-06 13:25:00,25.91,25.91,25.83,25.86,31240.490922000205,13.2813,13.2813,13.2403,13.2557,31240.4909
2008-05-06 13:30:00,25.86,25.87,25.82,25.82,15620.245461000102,13.2557,13.2608,13.2352,13.2352,15620.2455
2008-05-06 13:35:00,25.82,25.82,25.8,25.81,25053.250836798863,13.2352,13.2352,13.2249,13.23,25053.2508
2008-05-06 13:40:00,25.82,25.85,25.78,25.85,38949.18348716908,13.2352,13.2505,13.2147,13.2505,38949.1835
2008-05-06 13:45:00,25.84,25.85,25.74,25.74,37630.59133786388,13.2454,13.2505,13.1942,13.1942,37630.5913
2008-05-06 13:50:00,25.74,25.78,25.74,25.76,40977.78679379248,13.1942,13.2147,13.1942,13.2044,40977.7868
2008-05-06 13:55:00,25.78,25.78,25.72,25.75,43513.540927071714,13.2147,13.2147,13.1839,13.1993,43513.5409
2008-05-06 14:00:00,25.75,25.76,25.64,25.66,59945.22771072117,13.1993,13.2044,13.1429,13.1532,59945.2277
2008-05-06 14:05:00,25.67,25.71,25.67,25.69,36819.15001521452,13.1583,13.1788,13.1583,13.1685,36819.15
2008-05-06 14:10:00,25.69,25.7,25.68,25.7,23430.36819150015,13.1685,13.1737,13.1634,13.1737,23430.3682
2008-05-06 14:15:00,25.7,25.7,25.66,25.67,47976.46820164317,13.1737,13.1737,13.1532,13.1583,47976.4682
2008-05-06 14:20:00,25.67,25.68,25.65,25.68,33167.664063292425,13.1583,13.1634,13.148,13.1634,33167.6641
2008-05-06 14:25:00,25.68,25.68,25.66,25.67,29820.46860736383,13.1634,13.1634,13.1532,13.1583,29820.4686
2008-05-06 14:30:00,25.67,25.7,25.67,25.7,31950.50207931839,13.1583,13.1737,13.1583,13.1737,31950.5021
2008-05-06 14:35:00,25.7,25.71,25.62,25.63,57612.33390810427,13.1737,13.1788,13.1327,13.1378,57612.3339
2008-05-06 14:40:00,25.63,25.64,25.63,25.64,27893.29546607161,13.1378,13.1429,13.1378,13.1429,27893.2955
2008-05-06 14:45:00,25.64,25.74,25.63,25.73,50207.9318389289,13.1429,13.1942,13.1378,13.189,50207.9318
2008-05-06 14:50:00,25.73,25.89,25.73,25.89,71711.12688913682,13.189,13.2711,13.189,13.2711,71711.1269
2008-05-06 14:55:00,25.88,25.94,25.88,25.9,82969.87524089664,13.2659,13.2967,13.2659,13.2762,82969.8752
2008-05-06 15:00:00,25.9,25.9,25.81,25.87,54265.13845217568,13.2762,13.2762,13.23,13.2608,54265.1385
2008-05-06 15:05:00,25.87,25.97,25.87,25.95,68465.3615985394,13.2608,13.3121,13.2608,13.3018,68465.3616
2008-05-06 15:10:00,25.95,25.96,25.94,25.96,21807.48554620144,13.3018,13.3069,13.2967,13.3069,21807.4855
2008-05-06 15:15:00,25.96,25.98,25.95,25.96,42499.23927376002,13.3069,13.3172,13.3018,13.3069,42499.2393
2008-05-06 15:20:00,25.96,25.97,25.92,25.96,40876.3566284613,13.3069,13.3121,13.2864,13.3069,40876.3566
2008-05-06 15:25:00,25.96,26.0,25.95,25.95,68566.79176387057,13.3069,13.3274,13.3018,13.3018,68566.7918
2008-05-06 15:30:00,25.96,26.04,25.95,26.03,78304.08763566284,13.3069,13.3479,13.3018,13.3428,78304.0876
2008-05-06 15:35:00,26.03,26.06,25.98,25.98,66842.47895324069,13.3428,13.3582,13.3172,13.3172,66842.479
2008-05-06 15:40:00,25.98,25.99,25.92,25.92,62075.26118267573,13.3172,13.3223,13.2864,13.2864,62075.2612
2008-05-06 15:45:00,25.92,25.98,25.92,25.92,107414.5450857085,13.2864,13.3172,13.2864,13.2864,107414.5451
2008-05-06 15:50:00,25.92,25.94,25.92,25.92,99705.8525205396,13.2864,13.2967,13.2864,13.2864,99705.8525
2008-05-06 15:55:00,25.92,25.93,25.87,25.91,141190.79014098793,13.2864,13.2916,13.2608,13.2813,141190.7901
2008-05-07 09:30:00,25.85,25.89,25.79,25.84,24038.94918348717,13.2505,13.2711,13.2198,13.2454,24038.9492
2008-05-07 09:35:00,25.84,25.84,25.74,25.78,44527.8425803834,13.2454,13.2454,13.1942,13.2147,44527.8426
2008-05-07 09:40:00,25.81,25.94,25.81,25.94,50005.07150826656,13.23,13.2967,13.23,13.2967,50005.0715
2008-05-07 09:45:00,25.94,25.99,25.89,25.98,44933.563241708085,13.2967,13.3223,13.2711,13.3172,44933.5632
2008-05-07 09:50:00,25.99,26.01,25.96,25.97,32761.943401967743,13.3223,13.3326,13.3069,13.3121,32761.9434
2008-05-07 09:55:00,25.97,25.97,25.91,25.93,87534.23268079926,13.3121,13.3121,13.2813,13.2916,87534.2327
2008-05-07 10:00:00,25.93,25.97,25.9,25.95,62582.41200933157,13.2916,13.3121,13.2762,13.3018,62582.412
2008-05-07 10:05:00,25.95,25.97,25.85,25.86,63089.562835987424,13.3018,13.3121,13.2505,13.2557,63089.5628
2008-05-07 10:10:00,25.86,25.92,25.84,25.86,50917.94299624708,13.2557,13.2864,13.2454,13.2557,50917.943
2008-05-07 10:15:00,25.86,25.86,25.82,25.82,19778.88223957805,13.2557,13.2557,13.2352,13.2352,19778.8822
2008-05-07 10:20:00,25.83,25.84,25.81,25.82,14301.653311694898,13.2403,13.2454,13.23,13.2352,14301.6533
2008-05-07 10:25:00,25.82,25.9,25.81,25.88,14504.513642357237,13.2352,13.2762,13.23,13.2659,14504.5136
2008-05-07 10:30:00,25.88,25.9,25.81,25.87,37934.88183385739,13.2659,13.2762,13.23,13.2608,37934.8818
2008-05-07 10:35:00,25.87,25.93,25.87,25.93,19271.731412922203,13.2608,13.2916,13.2608,13.2916,19271.7314
2008-05-07 10:40:00,25.93,25.95,25.91,25.92,47469.31737498733,13.2916,13.3018,13.2813,13.2864,47469.3174
2008-05-07 10:45:00,25.92,25.92,25.84,25.84,26371.842986104068,13.2864,13.2864,13.2454,13.2454,26371.843
2008-05-07 10:50:00,25.83,25.89,25.83,25.89,20488.89339689624,13.2403,13.2711,13.2403,13.2711,20488.8934
2008-05-07 10:55:00,25.89,25.93,25.86,25.92,48585.04919363018,13.2711,13.2916,13.2557,13.2864,48585.0492
2008-05-07 11:00:00,25.92,25.94,25.89,25.94,77594.07647834466,13.2864,13.2967,13.2711,13.2967,77594.0765
2008-05-07 11:05:00,25.93,25.93,25.92,25.92,47976.46820164317,13.2916,13.2916,13.2864,13.2864,47976.4682
2008-05-07 11:10:00,25.92,25.93,25.83,25.84,54366.56861750685,13.2864,13.2916,13.2403,13.2454,54366.5686
2008-05-07 11:15:00,25.85,25.88,25.84,25.88,38340.60249518207,13.2505,13.2659,13.2454,13.2659,38340.6025
2008-05-07 11:20:00,25.88,25.92,25.88,25.9,17344.558271629983,13.2659,13.2864,13.2659,13.2762,17344.5583
2008-05-07 11:25:00,25.9,25.93,25.89,25.91,57308.04341211076,13.2762,13.2916,13.2711,13.2813,57308.0434
2008-05-07 11:30:00,25.92,25.94,25.9,25.93,64509.5851506238,13.2864,13.2967,13.2762,13.2916,64509.5852
2008-05-07 11:35:00,25.93,25.94,25.89,25.9,45136.423572370426,13.2916,13.2967,13.2711,13.2762,45136.4236
2008-05-07 11:40:00,25.91,25.91,25.85,25.87,22720.357034181965,13.2813,13.2813,13.2505,13.2608,22720.357
2008-05-07 11:45:00,25.87,25.89,25.84,25.87,35399.12770057815,13.2608,13.2711,13.2454,13.2608,35399.1277
2008-05-07 11:50:00,25.86,25.86,25.85,25.86,16938.837610305305,13.2557,13.2557,13.2505,13.2557,16938.8376
2008-05-07 11:55:00,25.86,25.86,25.85,25.86,7505.832234506543,13.2557,13.2557,13.2505,13.2557,7505.8322
2008-05-07 12:00:00,25.85,25.89,25.85,25.89,14707.373973019576,13.2505,13.2711,13.2505,13.2711,14707.374
2008-05-07 12:05:00,25.89,25.91,25.87,25.88,24140.37934881834,13.2711,13.2813,13.2608,13.2659,24140.3793
2008-05-07 12:10:00,25.88,25.89,25.86,25.87,16025.96612232478,13.2659,13.2711,13.2557,13.2608,16025.9661
2008-05-07 12:15:00,25.87,25.87,25.87,25.87,6085.809919870169,13.2608,13.2608,13.2608,13.2608,6085.8099
2008-05-07 12:20:00,25.87,25.87,25.84,25.84,17040.267775636476,13.2608,13.2608,13.2454,13.2454,17040.2678
2008-05-07 12:25:00,25.84,25.86,25.82,25.86,12780.200831727356,13.2454,13.2557,13.2352,13.2557,12780.2008
2008-05-07 12:30:00,25.85,25.89,25.85,25.89,19677.45207424688,13.2505,13.2711,13.2505,13.2711,19677.4521
2008-05-07 12:35:00,25.89,25.89,25.87,25.88,8925.854549142916,13.2711,13.2711,13.2608,13.2659,8925.8545
2008-05-07 12:40:00,25.89,25.89,25.86,25.88,13287.351658383202,13.2711,13.2711,13.2557,13.2659,13287.3517
2008-05-07 12:45:00,25.87,25.88,25.85,25.86,11360.178517090982,13.2608,13.2659,13.2505,13.2557,11360.1785
2008-05-07 12:50:00,25.86,25.91,25.85,25.91,31747.64174865605,13.2557,13.2813,13.2505,13.2813,31747.6417
2008-05-07 12:55:00,25.91,25.91,25.87,25.88,29921.898772695,13.2813,13.2813,13.2608,13.2659,29921.8988
2008-05-07 13:00:00,25.88,25.88,25.82,25.84,25256.111167461204,13.2659,13.2659,13.2352,13.2454,25256.1112
2008-05-07 13:05:00,25.84,25.85,25.68,25.68,64306.724819961455,13.2454,13.2505,13.1634,13.1634,64306.7248
2008-05-07 13:10:00,25.69,25.71,25.67,25.71,23531.79835683132,13.1685,13.1788,13.1583,13.1788,23531.7984
2008-05-07 13:15:00,25.7,25.73,25.7,25.72,7404.402069175373,13.1737,13.189,13.1737,13.1839,7404.4021
2008-05-07 13:20:00,25.73,25.75,25.7,25.74,21706.05538087027,13.189,13.1993,13.1737,13.1942,21706.0554
2008-05-07 13:25:00,25.75,25.76,25.74,25.75,6288.670250532508,13.1993,13.2044,13.1942,13.1993,6288.6703
2008-05-07 13:30:00,25.75,25.8,25.75,25.8,12881.630997058524,13.1993,13.2249,13.1993,13.2249,12881.631
2008-05-07 13:35:00,25.8,25.8,25.74,25.76,63292.423166649765,13.2249,13.2249,13.1942,13.2044,63292.4232
2008-05-07 13:40:00,25.75,25.78,25.75,25.77,7505.832234506543,13.1993,13.2147,13.1993,13.2095,7505.8322
2008-05-07 13:45:00,25.77,25.78,25.72,25.73,28603.306623389795,13.2095,13.2147,13.1839,13.189,28603.3066
2008-05-07 13:50:00,25.74,25.75,25.62,25.62,145958.0079115529,13.1942,13.1993,13.1327,13.1327,145958.0079
2008-05-07 13:55:00,25.62,25.65,25.58,25.65,42397.809108428846,13.1327,13.148,13.1121,13.148,42397.8091
2008-05-07 14:00:00,25.63,25.65,25.62,25.63,31747.64174865605,13.1378,13.148,13.1327,13.1378,31747.6417
2008-05-07 14:05:00,25.63,25.66,25.61,25.66,21706.05538087027,13.1378,13.1532,13.1275,13.1532,21706.0554
2008-05-07 14:10:00,25.65,25.68,25.61,25.68,41180.647124454816,13.148,13.1634,13.1275,13.1634,41180.6471
2008-05-07 14:15:00,25.68,25.68,25.65,25.66,16127.396287655947,13.1634,13.1634,13.148,13.1532,16127.3963
2008-05-07 14:20:00,25.66,25.68,25.6,25.6,22010.34587686378,13.1532,13.1634,13.1224,13.1224,22010.3459
2008-05-07 14:25:00,25.6,25.61,25.51,25.55,58018.05456942895,13.1224,13.1275,13.0763,13.0968,58018.0546
2008-05-07 14:30:00,25.55,25.55,25.47,25.52,79724.10995029921,13.0968,13.0968,13.0558,13.0814,79724.11
2008-05-07 14:35:00,25.51,25.51,25.48,25.49,56598.032254792575,13.0763,13.0763,13.0609,13.066,56598.0323
2008-05-07 14:40:00,25.49,25.52,25.47,25.47,50207.9318389289,13.066,13.0814,13.0558,13.0558,50207.9318
2008-05-07 14:45:00,25.47,25.47,25.41,25.42,78506.94796632518,13.0558,13.0558,13.025,13.0301,78506.948
2008-05-07 14:50:00,25.42,25.49,25.4,25.48,48686.47935896136,13.0301,13.066,13.0199,13.0609,48686.4794
2008-05-07 14:55:00,25.47,25.52,25.45,25.49,19373.161578253374,13.0558,13.0814,13.0455,13.066,19373.1616
2008-05-07 15:00:00,25.48,25.52,25.47,25.51,24038.94918348717,13.0609,13.0814,13.0558,13.0763,24038.9492
2008-05-07 15:05:00,25.51,25.51,25.43,25.43,69073.94259052642,13.0763,13.0763,13.0353,13.0353,69073.9426
2008-05-07 15:10:00,25.43,25.49,25.41,25.48,60553.808702708186,13.0353,13.066,13.025,13.0609,60553.8087
2008-05-07 15:15:00,25.49,25.51,25.48,25.5,33877.67522061061,13.066,13.0763,13.0609,13.0711,33877.6752
2008-05-07 15:20:00,25.5,25.5,25.41,25.41,49903.64134293539,13.0711,13.0711,13.025,13.025,49903.6413
2008-05-07 15:25:00,25.42,25.44,25.36,25.41,105183.08144842276,13.0301,13.0404,12.9994,13.025,105183.0814
2008-05-07 15:30:00,25.41,25.43,25.35,25.4,114818.94715488386,13.025,13.0353,12.9943,13.0199,114818.9472
2008-05-07 15:35:00,25.41,25.46,25.4,25.46,88548.53433411097,13.025,13.0506,13.0199,13.0506,88548.5343
2008-05-07 15:40:00,25.46,25.52,25.44,25.52,140582.2091490009,13.0506,13.0814,13.0404,13.0814,140582.2091
2008-05-07 15:45:00,25.52,25.52,25.44,25.48,116948.98062683844,13.0814,13.0814,13.0404,13.0609,116948.9806
2008-05-07 15:50:00,25.47,25.47,25.42,25.45,116441.82980018258,13.0558,13.0558,13.0301,13.0455,116441.8298
2008-05-07 15:55:00,25.45,25.48,25.42,25.48,137336.44385840348,13.0455,13.0609,13.0301,13.0609,137336.4439
2008-05-08 09:30:00,25.62,25.62,25.44,25.47,16533.116948980627,13.1327,13.1327,13.0404,13.0558,16533.1169
2008-05-08 09:35:00,25.46,25.58,25.46,25.58,22923.217364844302,13.0506,13.1121,13.0506,13.1121,22923.2174
2008-05-08 09:40:00,25.56,25.63,25.52,25.63,48787.909524292525,13.1019,13.1378,13.0814,13.1378,48787.9095
2008-05-08 09:45:00,25.63,25.65,25.58,25.65,44527.8425803834,13.1378,13.148,13.1121,13.148,44527.8426
2008-05-08 09:50:00,25.66,25.82,25.66,25.81,42803.52976975353,13.1532,13.2352,13.1532,13.23,42803.5298
2008-05-08 09:55:00,25.81,25.83,25.62,25.67,57105.18308144842,13.23,13.2403,13.1327,13.1583,57105.1831
2008-05-08 10:00:00,25.68,25.7,25.62,25.7,62480.98184400041,13.1634,13.1737,13.1327,13.1737,62480.9818
2008-05-08 10:05:00,25.7,25.75,25.66,25.72,52845.116137539306,13.1737,13.1993,13.1532,13.1839,52845.1161
2008-05-08 10:10:00,25.72,25.76,25.62,25.72,62785.27233999391,13.1839,13.2044,13.1327,13.1839,62785.2723
2008-05-08 10:15:00,25.73,25.75,25.66,25.66,29211.88761537681,13.189,13.1993,13.1532,13.1532,29211.8876
2008-05-08 10:20:00,25.66,25.67,25.62,25.65,26067.55249011056,13.1532,13.1583,13.1327,13.148,26067.5525
2008-05-08 10:25:00,25.65,25.75,25.63,25.74,41079.216959123645,13.148,13.1993,13.1378,13.1942,41079.217
2008-05-08 10:30:00,25.74,25.75,25.59,25.59,71406.83639314333,13.1942,13.1993,13.1173,13.1173,71406.8364
2008-05-08 10:35:00,25.59,25.6,25.57,25.6,36109.13885789634,13.1173,13.1224,13.107,13.1224,36109.1389
2008-05-08 10:40:00,25.6,25.65,25.6,25.62,26676.13348209757,13.1224,13.148,13.1224,13.1327,26676.1335
2008-05-08 10:45:00,25.63,25.64,25.6,25.63,43614.97109240288,13.1378,13.1429,13.1224,13.1378,43614.9711
2008-05-08 10:50:00,25.63,25.68,25.6,25.61,50613.65250025358,13.1378,13.1634,13.1224,13.1275,50613.6525
2008-05-08 10:55:00,25.62,25.67,25.61,25.61,24241.809514149507,13.1327,13.1583,13.1275,13.1275,24241.8095
2008-05-08 11:00:00,25.62,25.62,25.59,25.61,13794.502485039053,13.1327,13.1327,13.1173,13.1275,13794.5025
2008-05-08 11:05:00,25.62,25.72,25.62,25.71,32356.22274064307,13.1327,13.1839,13.1327,13.1788,32356.2227
2008-05-08 11:10:00,25.71,25.72,25.61,25.64,37123.44051120804,13.1788,13.1839,13.1275,13.1429,37123.4405
2008-05-08 11:15:00,25.64,25.7,25.64,25.7,27589.004970078106,13.1429,13.1737,13.1429,13.1737,27589.005
2008-05-08 11:20:00,25.71,25.75,25.71,25.74,32964.803732630084,13.1788,13.1993,13.1788,13.1942,32964.8037
2008-05-08 11:25:00,25.74,25.74,25.64,25.72,43919.26158839639,13.1942,13.1942,13.1429,13.1839,43919.2616
2008-05-08 11:30:00,25.73,25.73,25.66,25.67,11563.038847753322,13.189,13.189,13.1532,13.1583,11563.0388
2008-05-08 11:35:00,25.68,25.71,25.64,25.64,34790.54670859114,13.1634,13.1788,13.1429,13.1429,34790.5467
2008-05-08 11:40:00,25.65,25.67,25.61,25.61,84389.89755553301,13.148,13.1583,13.1275,13.1275,84389.8976
2008-05-08 11:45:00,25.61,25.62,25.57,25.59,20286.033066233897,13.1275,13.1327,13.107,13.1173,20286.0331
2008-05-08 11:50:00,25.6,25.66,25.59,25.64,24038.94918348717,13.1224,13.1532,13.1173,13.1429,24038.9492
2008-05-08 11:55:00,25.65,25.69,25.64,25.66,17344.558271629983,13.148,13.1685,13.1429,13.1532,17344.5583
2008-05-08 12:00:00,25.66,25.68,25.65,25.67,13693.07231970788,13.1532,13.1634,13.148,13.1583,13693.0723
2008-05-08 12:05:00,25.68,25.7,25.67,25.69,12171.61983974034,13.1634,13.1737,13.1583,13.1685,12171.6198
2008-05-08 12:10:00,25.7,25.73,25.67,25.67,30834.770260675527,13.1737,13.189,13.1583,13.1583,30834.7703
2008-05-08 12:15:00,25.66,25.66,25.63,25.64,8925.854549142916,13.1532,13.1532,13.1378,13.1429,8925.8545
2008-05-08 12:20:00,25.64,25.65,25.6,25.62,13490.21198904554,13.1429,13.148,13.1224,13.1327,13490.212
2008-05-08 12:25:00,25.61,25.65,25.61,25.64,11360.178517090982,13.1275,13.148,13.1275,13.1429,11360.1785
2008-05-08 12:30:00,25.63,25.63,25.56,25.58,53757.98762551983,13.1378,13.1378,13.1019,13.1121,53757.9876
2008-05-08 12:35:00,25.58,25.58,25.55,25.56,23328.938026168984,13.1121,13.1121,13.0968,13.1019,23328.938
2008-05-08 12:40:00,25.56,25.57,25.54,25.56,11157.318186428643,13.1019,13.107,13.0916,13.1019,11157.3182
2008-05-08 12:45:00,25.56,25.59,25.54,25.59,21706.05538087027,13.1019,13.1173,13.0916,13.1173,21706.0554
2008-05-08 12:50:00,25.59,25.62,25.58,25.62,20894.614058220915,13.1173,13.1327,13.1121,13.1327,20894.6141
2008-05-08 12:55:00,25.63,25.65,25.58,25.58,36819.15001521452,13.1378,13.148,13.1121,13.1121,36819.15
2008-05-08 13:00:00,25.59,25.62,25.58,25.61,11461.608682422151,13.1173,13.1327,13.1121,13.1275,11461.6087
2008-05-08 13:05:00,25.62,25.65,25.61,25.62,8114.413226493559,13.1327,13.148,13.1275,13.1327,8114.4132
2008-05-08 13:10:00,25.6,25.66,25.6,25.61,18866.010751597525,13.1224,13.1532,13.1224,13.1275,18866.0108
2008-05-08 13:15:00,25.61,25.66,25.61,25.65,9737.29587179227,13.1275,13.1532,13.1275,13.148,9737.2959
2008-05-08 13:20:00,25.64,25.75,25.62,25.72,36920.580180545694,13.1429,13.1993,13.1327,13.1839,36920.5802
2008-05-08 13:25:00,25.73,25.81,25.72,25.78,49700.78101227305,13.189,13.23,13.1839,13.2147,49700.781
2008-05-08 13:30:00,25.78,25.86,25.78,25.81,89055.6851607668,13.2147,13.2557,13.2147,13.23,89055.6852
2008-05-08 13:35:00,25.81,25.83,25.76,25.77,22010.34587686378,13.23,13.2403,13.2044,13.2095,22010.3459
2008-05-08 13:40:00,25.77,25.78,25.72,25.77,54975.14960949386,13.2095,13.2147,13.1839,13.2095,54975.1496
2008-05-08 13:45:00,25.77,25.77,25.75,25.77,17040.267775636476,13.2095,13.2095,13.1993,13.2095,17040.2678
2008-05-08 13:50:00,25.78,25.81,25.77,25.8,56090.88142813673,13.2147,13.23,13.2095,13.2249,56090.8814
2008-05-08 13:55:00,25.79,25.85,25.77,25.85,26777.563647428746,13.2198,13.2505,13.2095,13.2505,26777.5636
2008-05-08 14:00:00,25.84,25.86,25.8,25.8,23328.938026168984,13.2454,13.2557,13.2249,13.2249,23328.938
2008-05-08 14:05:00,25.79,25.82,25.77,25.78,29719.03844203266,13.2198,13.2352,13.2095,13.2147,29719.0384
2008-05-08 14:10:00,25.79,25.79,25.76,25.78,24647.530175474185,13.2198,13.2198,13.2044,13.2147,24647.5302
2008-05-08 14:15:00,25.78,25.78,25.72,25.72,25763.26199411705,13.2147,13.2147,13.1839,13.1839,25763.262
2008-05-08 14:20:00,25.72,25.77,25.7,25.74,23328.938026168984,13.1839,13.2095,13.1737,13.1942,23328.938
2008-05-08 14:25:00,25.74,25.74,25.66,25.69,27690.435135409272,13.1942,13.1942,13.1532,13.1685,27690.4351
2008-05-08 14:30:00,25.69,25.73,25.66,25.73,18358.85992494168,13.1685,13.189,13.1532,13.189,18358.8599
2008-05-08 14:35:00,25.73,25.78,25.73,25.77,21401.764884876764,13.189,13.2147,13.189,13.2095,21401.7649
2008-05-08 14:40:00,25.76,25.78,25.7,25.72,28400.44629272745,13.2044,13.2147,13.1737,13.1839,28400.4463
2008-05-08 14:45:00,25.72,25.75,25.72,25.74,32863.37356729891,13.1839,13.1993,13.1839,13.1942,32863.3736
2008-05-08 14:50:00,25.74,25.76,25.73,25.75,35804.84836190283,13.1942,13.2044,13.189,13.1993,35804.8484
2008-05-08 14:55:00,25.74,25.76,25.71,25.73,39253.47398316259,13.1942,13.2044,13.1788,13.189,39253.474
2008-05-08 15:00:00,25.73,25.74,25.72,25.72,48889.339689623695,13.189,13.1942,13.1839,13.1839,48889.3397
2008-05-08 15:05:00,25.72,25.72,25.68,25.71,17445.988436961154,13.1839,13.1839,13.1634,13.1788,17445.9884
2008-05-08 15:10:00,25.71,25.72,25.67,25.68,31950.50207931839,13.1788,13.1839,13.1583,13.1634,31950.5021
2008-05-08 15:15:00,25.67,25.7,25.65,25.69,37529.16117253271,13.1583,13.1737,13.148,13.1685,37529.1612
2008-05-08 15:20:00,25.69,25.71,25.66,25.7,58525.2053960848,13.1685,13.1788,13.1532,13.1737,58525.2054
2008-05-08 15:25:00,25.7,25.73,25.66,25.68,38442.03266051324,13.1737,13.189,13.1532,13.1634,38442.0327
2008-05-08 15:30:00,25.68,25.7,25.68,25.68,33066.233897961254,13.1634,13.1737,13.1634,13.1634,33066.2339
2008-05-08 15:35:00,25.69,25.7,25.63,25.67,56800.89258545492,13.1685,13.1737,13.1378,13.1583,56800.8926
2008-05-08 15:40:00,25.67,25.71,25.62,25.7,87635.66284613044,13.1583,13.1788,13.1327,13.1737,87635.6628
2008-05-08 15:45:00,25.7,25.73,25.68,25.69,83274.16573689015,13.1737,13.189,13.1634,13.1685,83274.1657
2008-05-08 15:50:00,25.69,25.7,25.63,25.65,112790.34384826048,13.1685,13.1737,13.1378,13.148,112790.3438
2008-05-08 15:55:00,25.65,25.69,25.64,25.69,168374.07444974134,13.148,13.1685,13.1429,13.1685,168374.0744
2008-05-09 09:30:00,25.45,25.63,25.45,25.53,47367.88720965615,13.0455,13.1378,13.0455,13.0865,47367.8872
2008-05-09 09:35:00,25.53,25.57,25.49,25.55,34181.96571660412,13.0865,13.107,13.066,13.0968,34181.9657
2008-05-09 09:40:00,25.57,25.59,25.44,25.45,25256.111167461204,13.107,13.1173,13.0404,13.0455,25256.1112
2008-05-09 09:45:00,25.45,25.46,25.42,25.43,34891.97687392231,13.0455,13.0506,13.0301,13.0353,34891.9769
2008-05-09 09:50:00,25.42,25.44,25.34,25.39,61162.3896946952,13.0301,13.0404,12.9891,13.0148,61162.3897
2008-05-09 09:55:00,25.38,25.39,25.33,25.33,42803.52976975353,13.0096,13.0148,12.984,12.984,42803.5298
2008-05-09 10:00:00,25.33,25.5,25.32,25.5,56699.46242012375,12.984,13.0711,12.9789,13.0711,56699.4624
2008-05-09 10:05:00,25.49,25.53,25.48,25.51,57916.624404097776,13.066,13.0865,13.0609,13.0763,57916.6244
2008-05-09 10:10:00,25.5,25.5,25.39,25.45,40572.06613246779,13.0711,13.0711,13.0148,13.0455,40572.0661
2008-05-09 10:15:00,25.45,25.46,25.33,25.35,43513.540927071714,13.0455,13.0506,12.984,12.9943,43513.5409
2008-05-09 10:20:00,25.36,25.39,25.31,25.39,28603.306623389795,12.9994,13.0148,12.9737,13.0148,28603.3066
2008-05-09 10:25:00,25.39,25.45,25.39,25.44,18561.720255604017,13.0148,13.0455,13.0148,13.0404,18561.7203
2008-05-09 10:30:00,25.42,25.5,25.42,25.5,25966.12232477939,13.0301,13.0711,13.0301,13.0711,25966.1223
2008-05-09 10:35:00,25.5,25.52,25.46,25.51,49092.20002028604,13.0711,13.0814,13.0506,13.0763,49092.2
2008-05-09 10:40:00,25.51,25.56,25.51,25.52,69276.80292118876,13.0763,13.1019,13.0763,13.0814,69276.8029
2008-05-09 10:45:00,25.52,25.61,25.52,25.57,47570.747540318494,13.0814,13.1275,13.0814,13.107,47570.7475
2008-05-09 10:50:00,25.56,25.57,25.51,25.51,39963.48514048078,13.1019,13.107,13.0763,13.0763,39963.4851
2008-05-09 10:55:00,25.5,25.5,25.46,25.46,23328.938026168984,13.0711,13.0711,13.0506,13.0506,23328.938
2008-05-09 11:00:00,25.47,25.47,25.41,25.41,23328.938026168984,13.0558,13.0558,13.025,13.025,23328.938
2008-05-09 11:05:00,25.41,25.49,25.41,25.47,116238.96946952023,13.025,13.066,13.025,13.0558,116238.9695
2008-05-09 11:10:00,25.47,25.48,25.43,25.44,27690.435135409272,13.0558,13.0609,13.0353,13.0404,27690.4351
2008-05-09 11:15:00,25.44,25.45,25.4,25.41,23126.077695506643,13.0404,13.0455,13.0199,13.025,23126.0777
2008-05-09 11:20:00,25.41,25.45,25.38,25.39,26067.55249011056,13.025,13.0455,13.0096,13.0148,26067.5525
2008-05-09 11:25:00,25.4,25.48,25.4,25.43,26777.563647428746,13.0199,13.0609,13.0199,13.0353,26777.5636
2008-05-09 11:30:00,25.43,25.43,25.39,25.41,16228.826452987118,13.0353,13.0353,13.0148,13.025,16228.8265
2008-05-09 11:35:00,25.41,25.42,25.39,25.39,17953.139263617,13.025,13.0301,13.0148,13.0148,17953.1393
2008-05-09 11:40:00,25.39,25.41,25.39,25.41,19778.88223957805,13.0148,13.025,13.0148,13.025,19778.8822
2008-05-09 11:45:00,25.41,25.49,25.4,25.49,33269.094228623595,13.025,13.066,13.0199,13.066,33269.0942
2008-05-09 11:50:00,25.49,25.53,25.48,25.52,34283.395881935285,13.066,13.0865,13.0609,13.0814,34283.3959
2008-05-09 11:55:00,25.53,25.55,25.52,25.55,51120.80332690942,13.0865,13.0968,13.0814,13.0968,51120.8033
2008-05-09 12:00:00,25.53,25.54,25.52,25.52,34790.54670859114,13.0865,13.0916,13.0814,13.0814,34790.5467
2008-05-09 12:05:00,25.52,25.54,25.51,25.52,34181.96571660412,13.0814,13.0916,13.0763,13.0814,34181.9657
2008-05-09 12:10:00,25.52,25.53,25.5,25.51,17851.70909828583,13.0814,13.0865,13.0711,13.0763,17851.7091
2008-05-09 12:15:00,25.51,25.52,25.49,25.52,9940.15620245461,13.0763,13.0814,13.066,13.0814,9940.1562
2008-05-09 12:20:00,25.52,25.53,25.52,25.53,17141.697940967642,13.0814,13.0865,13.0814,13.0865,17141.6979
2008-05-09 12:25:00,25.52,25.57,25.52,25.57,20488.89339689624,13.0814,13.107,13.0814,13.107,20488.8934
2008-05-09 12:30:00,25.57,25.65,25.56,25.64,79622.67978496804,13.107,13.148,13.1019,13.1429,79622.6798
2008-05-09 12:35:00,25.63,25.65,25.62,25.64,12678.770666396187,13.1378,13.148,13.1327,13.1429,12678.7707
2008-05-09 12:40:00,25.64,25.64,25.62,25.63,20387.463231565067,13.1429,13.1429,13.1327,13.1378,20387.4632
2008-05-09 12:45:00,25.64,25.67,25.63,25.66,21604.6252155391,13.1429,13.1583,13.1378,13.1532,21604.6252
2008-05-09 12:50:00,25.67,25.7,25.66,25.69,28400.44629272745,13.1583,13.1737,13.1532,13.1685,28400.4463
2008-05-09 12:55:00,25.69,25.84,25.69,25.84,67349.62977989654,13.1685,13.2454,13.1685,13.2454,67349.6298
2008-05-09 13:00:00,25.83,25.88,25.77,25.88,66943.90911857186,13.2403,13.2659,13.2095,13.2659,66943.9091
2008-05-09 13:05:00,25.88,25.91,25.79,25.79,97778.6793792474,13.2659,13.2813,13.2198,13.2198,97778.6794
2008-05-09 13:10:00,25.79,25.83,25.78,25.79,29009.02728471448,13.2198,13.2403,13.2147,13.2198,29009.0273
2008-05-09 13:15:00,25.79,25.8,25.72,25.72,35906.278527234,13.2198,13.2249,13.1839,13.1839,35906.2785
2008-05-09 13:20:00,25.73,25.73,25.68,25.69,22923.217364844302,13.189,13.189,13.1634,13.1685,22923.2174
2008-05-09 13:25:00,25.69,25.69,25.66,25.67,15214.524799675424,13.1685,13.1685,13.1532,13.1583,15214.5248
2008-05-09 13:30:00,25.66,25.67,25.57,25.62,38239.172329850895,13.1532,13.1583,13.107,13.1327,38239.1723
2008-05-09 13:35:00,25.62,25.67,25.62,25.64,26777.563647428746,13.1327,13.1583,13.1327,13.1429,26777.5636
2008-05-09 13:40:00,25.64,25.64,25.63,25.63,5071.508266558474,13.1429,13.1429,13.1378,13.1378,5071.5083
2008-05-09 13:45:00,25.63,25.65,25.63,25.64,9027.284714474084,13.1378,13.148,13.1378,13.1429,9027.2847
2008-05-09 13:50:00,25.63,25.63,25.6,25.6,9737.29587179227,13.1378,13.1378,13.1224,13.1224,9737.2959
2008-05-09 13:55:00,25.6,25.66,25.6,25.65,28299.016127396288,13.1224,13.1532,13.1224,13.148,28299.0161
2008-05-09 14:00:00,25.64,25.65,25.62,25.64,18764.580586266355,13.1429,13.148,13.1327,13.1429,18764.5806
2008-05-09 14:05:00,25.64,25.64,25.57,25.58,23126.077695506643,13.1429,13.1429,13.107,13.1121,23126.0777
2008-05-09 14:10:00,25.57,25.58,25.55,25.56,18764.580586266355,13.107,13.1121,13.0968,13.1019,18764.5806
2008-05-09 14:15:00,25.55,25.59,25.54,25.55,82665.58474490313,13.0968,13.1173,13.0916,13.0968,82665.5847
2008-05-09 14:20:00,25.55,25.55,25.51,25.51,24951.820671467696,13.0968,13.0968,13.0763,13.0763,24951.8207
2008-05-09 14:25:00,25.51,25.51,25.47,25.47,35703.41819657166,13.0763,13.0763,13.0558,13.0558,35703.4182
2008-05-09 14:30:00,25.47,25.48,25.42,25.43,68262.50126787707,13.0558,13.0609,13.0301,13.0353,68262.5013
2008-05-09 14:35:00,25.43,25.43,25.39,25.43,36717.71984988335,13.0353,13.0353,13.0148,13.0353,36717.7198
2008-05-09 14:40:00,25.43,25.45,25.41,25.43,29820.46860736383,13.0353,13.0455,13.025,13.0353,29820.4686
2008-05-09 14:45:00,25.42,25.43,25.38,25.38,49497.92068161071,13.0301,13.0353,13.0096,13.0096,49497.9207
2008-05-09 14:50:00,25.38,25.4,25.37,25.4,23227.507860837813,13.0096,13.0199,13.0045,13.0199,23227.5079
2008-05-09 14:55:00,25.39,25.41,25.39,25.4,42803.52976975353,13.0148,13.025,13.0148,13.0199,42803.5298
2008-05-09 15:00:00,25.4,25.41,25.38,25.39,62480.98184400041,13.0199,13.025,13.0096,13.0148,62480.9818
2008-05-09 15:05:00,25.39,25.39,25.38,25.39,16938.837610305305,13.0148,13.0148,13.0096,13.0148,16938.8376
2008-05-09 15:10:00,25.39,25.39,25.36,25.38,43310.68059640937,13.0148,13.0148,12.9994,13.0096,43310.6806
2008-05-09 15:15:00,25.38,25.39,25.37,25.38,28299.016127396288,13.0096,13.0148,13.0045,13.0096,28299.0161
2008-05-09 15:20:00,25.37,25.38,25.33,25.38,55482.30043614971,13.0045,13.0096,12.984,13.0096,55482.3004
2008-05-09 15:25:00,25.38,25.44,25.38,25.42,58018.05456942895,13.0096,13.0404,13.0096,13.0301,58018.0546
2008-05-09 15:30:00,25.42,25.48,25.41,25.46,55076.57977482503,13.0301,13.0609,13.025,13.0506,55076.5798
2008-05-09 15:35:00,25.45,25.48,25.44,25.48,36514.85951922102,13.0455,13.0609,13.0404,13.0609,36514.8595
2008-05-09 15:40:00,25.48,25.55,25.48,25.5,67856.78060655239,13.0609,13.0968,13.0609,13.0711,67856.7806
2008-05-09 15:45:00,25.49,25.5,25.42,25.45,87939.95334212395,13.066,13.0711,13.0301,13.0455,87939.9533
2008-05-09 15:50:00,25.45,25.48,25.44,25.47,55583.73060148088,13.0455,13.0609,13.0404,13.0558,55583.7306
2008-05-09 15:55:00,25.47,25.51,25.46,25.48,140886.49964499442,13.0558,13.0763,13.0506,13.0609,140886.4996
2008-05-12 09:30:00,25.57,25.64,25.52,25.59,32356.22274064307,13.107,13.1429,13.0814,13.1173,32356.2227
2008-05-12 09:35:00,25.6,25.65,25.58,25.61,16735.977279642964,13.1224,13.148,13.1121,13.1275,16735.9773
2008-05-12 09:40:00,25.64,25.64,25.51,25.54,34790.54670859114,13.1429,13.1429,13.0763,13.0916,34790.5467
2008-05-12 09:45:00,25.54,25.54,25.5,25.52,34790.54670859114,13.0916,13.0916,13.0711,13.0814,34790.5467
2008-05-12 09:50:00,25.52,25.52,25.43,25.46,43919.26158839639,13.0814,13.0814,13.0353,13.0506,43919.2616
2008-05-12 09:55:00,25.46,25.46,25.37,25.38,40267.77563647429,13.0506,13.0506,13.0045,13.0096,40267.7756
2008-05-12 10:00:00,25.38,25.39,25.28,25.29,116543.25996551376,13.0096,13.0148,12.9584,12.9635,116543.26
2008-05-12 10:05:00,25.29,25.29,25.22,25.24,53555.12729485749,12.9635,12.9635,12.9276,12.9379,53555.1273
2008-05-12 10:10:00,25.23,25.35,25.23,25.35,30530.47976468201,12.9327,12.9943,12.9327,12.9943,30530.4798
2008-05-12 10:15:00,25.35,25.45,25.34,25.36,159549.6500659296,12.9943,13.0455,12.9891,12.9994,159549.6501
2008-05-12 10:20:00,25.36,25.49,25.34,25.48,202150.3195050208,12.9994,13.066,12.9891,13.0609,202150.3195
2008-05-12 10:25:00,25.49,25.61,25.49,25.54,97981.53970990972,13.066,13.1275,13.066,13.0916,97981.5397
2008-05-12 10:30:00,25.54,25.62,25.53,25.59,90982.85830205904,13.0916,13.1327,13.0865,13.1173,90982.8583
2008-05-12 10:35:00,25.59,25.71,25.59,25.71,87128.5120194746,13.1173,13.1788,13.1173,13.1788,87128.512
2008-05-12 10:40:00,25.71,25.76,25.7,25.75,54975.14960949386,13.1788,13.2044,13.1737,13.1993,54975.1496
2008-05-12 10:45:00,25.75,25.84,25.73,25.77,78811.2384623187,13.1993,13.2454,13.189,13.2095,78811.2385
2008-05-12 10:50:00,25.78,25.78,25.72,25.75,42397.809108428846,13.2147,13.2147,13.1839,13.1993,42397.8091
2008-05-12 10:55:00,25.73,25.74,25.63,25.67,78304.08763566284,13.189,13.1942,13.1378,13.1583,78304.0876
2008-05-12 11:00:00,25.67,25.68,25.62,25.67,42093.518612435335,13.1583,13.1634,13.1327,13.1583,42093.5186
2008-05-12 11:05:00,25.67,25.68,25.58,25.58,27487.57480474693,13.1583,13.1634,13.1121,13.1121,27487.5748
2008-05-12 11:10:00,25.59,25.59,25.56,25.56,20590.323562227408,13.1173,13.1173,13.1019,13.1019,20590.3236
2008-05-12 11:15:00,25.55,25.55,25.5,25.5,43614.97109240288,13.0968,13.0968,13.0711,13.0711,43614.9711
2008-05-12 11:20:00,25.5,25.58,25.5,25.52,44832.13307637692,13.0711,13.1121,13.0711,13.0814,44832.1331
2008-05-12 11:25:00,25.52,25.55,25.49,25.55,34080.53555127295,13.0814,13.0968,13.066,13.0968,34080.5356
2008-05-12 11:30:00,25.54,25.56,25.52,25.54,37934.88183385739,13.0916,13.1019,13.0814,13.0916,37934.8818
2008-05-12 11:35:00,25.54,25.55,25.52,25.55,28907.597119383303,13.0916,13.0968,13.0814,13.0968,28907.5971
2008-05-12 11:40:00,25.54,25.56,25.52,25.52,45947.86489501978,13.0916,13.1019,13.0814,13.0814,45947.8649
2008-05-12 11:45:00,25.52,25.54,25.52,25.54,33573.3847246171,13.0814,13.0916,13.0814,13.0916,33573.3847
2008-05-12 11:50:00,25.54,25.58,25.53,25.56,32964.803732630084,13.0916,13.1121,13.0865,13.1019,32964.8037
2008-05-12 11:55:00,25.56,25.62,25.55,25.6,35601.98803124049,13.1019,13.1327,13.0968,13.1224,35601.988
2008-05-12 12:00:00,25.6,25.65,25.6,25.65,33471.95455928593,13.1224,13.148,13.1224,13.148,33471.9546
2008-05-12 12:05:00,25.65,25.65,25.6,25.61,29719.03844203266,13.148,13.148,13.1224,13.1275,29719.0384
2008-05-12 12:10:00,25.6,25.63,25.57,25.57,29211.88761537681,13.1224,13.1378,13.107,13.107,29211.8876
2008-05-12 12:15:00,25.57,25.58,25.53,25.54,25053.250836798863,13.107,13.1121,13.0865,13.0916,25053.2508
2008-05-12 12:20:00,25.53,25.54,25.53,25.54,12983.061162389697,13.0865,13.0916,13.0865,13.0916,12983.0612
2008-05-12 12:25:00,25.53,25.54,25.53,25.53,13388.781823714373,13.0865,13.0916,13.0865,13.0865,13388.7818
2008-05-12 12:30:00,25.53,25.54,25.53,25.53,16127.396287655947,13.0865,13.0916,13.0865,13.0865,16127.3963
2008-05-12 12:35:00,25.54,25.54,25.52,25.52,26777.563647428746,13.0916,13.0916,13.0814,13.0814,26777.5636
2008-05-12 12:40:00,25.52,25.53,25.52,25.52,19170.30124759104,13.0814,13.0865,13.0814,13.0814,19170.3012
2008-05-12 12:45:00,25.52,25.54,25.52,25.52,16938.837610305305,13.0814,13.0916,13.0814,13.0814,16938.8376
2008-05-12 12:50:00,25.52,25.56,25.52,25.56,21908.91571153261,13.0814,13.1019,13.0814,13.1019,21908.9157
2008-05-12 12:55:00,25.56,25.58,25.53,25.53,15011.664469013083,13.1019,13.1121,13.0865,13.0865,15011.6645
2008-05-12 13:00:00,25.52,25.54,25.52,25.53,29617.60827670149,13.0814,13.0916,13.0814,13.0865,29617.6083
2008-05-12 13:05:00,25.53,25.53,25.52,25.52,9838.72603712344,13.0865,13.0865,13.0814,13.0814,9838.726
2008-05-12 13:10:00,25.52,25.53,25.52,25.52,12070.18967440917,13.0814,13.0865,13.0814,13.0814,12070.1897
2008-05-12 13:15:00,25.52,25.52,25.52,25.52,12780.200831727356,13.0814,13.0814,13.0814,13.0814,12780.2008
2008-05-12 13:20:00,25.52,25.53,25.52,25.53,10853.027690435136,13.0814,13.0865,13.0814,13.0865,10853.0277
2008-05-12 13:25:00,25.53,25.53,25.49,25.49,34384.826047266455,13.0865,13.0865,13.066,13.066,34384.826
2008-05-12 13:30:00,25.49,25.5,25.46,25.5,55989.45126280556,13.066,13.0711,13.0506,13.0711,55989.4513
2008-05-12 13:35:00,25.5,25.5,25.46,25.49,32153.362409980728,13.0711,13.0711,13.0506,13.066,32153.3624
2008-05-12 13:40:00,25.48,25.51,25.48,25.5,20793.183892889745,13.0609,13.0763,13.0609,13.0711,20793.1839
2008-05-12 13:45:00,25.5,25.51,25.46,25.47,40369.20580180546,13.0711,13.0763,13.0506,13.0558,40369.2058
2008-05-12 13:50:00,25.47,25.49,25.47,25.48,25357.54133279237,13.0558,13.066,13.0558,13.0609,25357.5413
2008-05-12 13:55:00,25.49,25.51,25.48,25.5,33167.664063292425,13.066,13.0763,13.0609,13.0711,33167.6641
2008-05-12 14:00:00,25.49,25.52,25.49,25.52,29719.03844203266,13.066,13.0814,13.066,13.0814,29719.0384
2008-05-12 14:05:00,25.52,25.52,25.51,25.52,22010.34587686378,13.0814,13.0814,13.0763,13.0814,22010.3459
2008-05-12 14:10:00,25.52,25.54,25.52,25.54,47266.45704432498,13.0814,13.0916,13.0814,13.0916,47266.457
2008-05-12 14:15:00,25.54,25.55,25.52,25.53,34689.11654325997,13.0916,13.0968,13.0814,13.0865,34689.1165
2008-05-12 14:20:00,25.53,25.54,25.52,25.53,25864.69215944822,13.0865,13.0916,13.0814,13.0865,25864.6922
2008-05-12 14:25:00,25.53,25.62,25.52,25.6,104168.77979511108,13.0865,13.1327,13.0814,13.1224,104168.7798
2008-05-12 14:30:00,25.6,25.68,25.6,25.68,69682.52358251344,13.1224,13.1634,13.1224,13.1634,69682.5236
2008-05-12 14:35:00,25.68,25.7,25.64,25.66,95445.78557663049,13.1634,13.1737,13.1429,13.1532,95445.7856
2008-05-12 14:40:00,25.66,25.67,25.64,25.66,45237.85373770159,13.1532,13.1583,13.1429,13.1532,45237.8537
2008-05-12 14:45:00,25.67,25.69,25.64,25.67,41789.22811644183,13.1583,13.1685,13.1429,13.1583,41789.2281
2008-05-12 14:50:00,25.67,25.73,25.63,25.73,89461.40582209149,13.1583,13.189,13.1378,13.189,89461.4058
2008-05-12 14:55:00,25.72,25.74,25.69,25.7,34181.96571660412,13.1839,13.1942,13.1685,13.1737,34181.9657
2008-05-12 15:00:00,25.7,25.71,25.66,25.71,47063.59671366264,13.1737,13.1788,13.1532,13.1788,47063.5967
2008-05-12 15:05:00,25.71,25.73,25.66,25.66,72218.27771579268,13.1788,13.189,13.1532,13.1532,72218.2777
2008-05-12 15:10:00,25.66,25.69,25.62,25.64,62176.6913480069,13.1532,13.1685,13.1327,13.1429,62176.6913
2008-05-12 15:15:00,25.64,25.7,25.63,25.69,28806.166954052136,13.1429,13.1737,13.1378,13.1685,28806.167
2008-05-12 15:20:00,25.69,25.73,25.68,25.71,41789.22811644183,13.1685,13.189,13.1634,13.1788,41789.2281
2008-05-12 15:25:00,25.71,25.71,25.67,25.69,50613.65250025358,13.1788,13.1788,13.1583,13.1685,50613.6525
2008-05-12 15:30:00,25.69,25.69,25.66,25.68,44629.272745714574,13.1685,13.1685,13.1532,13.1634,44629.2727
2008-05-12 15:35:00,25.67,25.71,25.67,25.7,97880.10954457856,13.1583,13.1788,13.1583,13.1737,97880.1095
2008-05-12 15:40:00,25.7,25.74,25.7,25.74,110761.74054163707,13.1737,13.1942,13.1737,13.1942,110761.7405
2008-05-12 15:45:00,25.74,25.78,25.72,25.74,163302.56618318288,13.1942,13.2147,13.1839,13.1942,163302.5662
2008-05-12 15:50:00,25.73,25.74,25.66,25.74,199411.70504107923,13.189,13.1942,13.1532,13.1942,199411.705
2008-05-12 15:55:00,25.74,25.77,25.72,25.76,156405.31494066335,13.1942,13.2095,13.1839,13.2044,156405.3149
2008-05-13 09:30:00,25.86,25.86,25.65,25.73,89968.55664874734,13.2557,13.2557,13.148,13.189,89968.5566
2008-05-13 09:35:00,25.73,25.78,25.71,25.74,60858.0991987017,13.189,13.2147,13.1788,13.1942,60858.0992
2008-05-13 09:40:00,25.75,25.75,25.65,25.73,68871.08225986408,13.1993,13.1993,13.148,13.189,68871.0823
2008-05-13 09:45:00,25.72,25.73,25.68,25.72,57105.18308144842,13.1839,13.189,13.1634,13.1839,57105.1831
2008-05-13 09:50:00,25.72,25.72,25.65,25.68,77999.79713966933,13.1839,13.1839,13.148,13.1634,77999.7971
2008-05-13 09:55:00,25.68,25.68,25.62,25.65,86012.78020083172,13.1634,13.1634,13.1327,13.148,86012.7802
2008-05-13 10:00:00,25.65,25.69,25.62,25.63,63901.00415863678,13.148,13.1685,13.1327,13.1378,63901.0042
2008-05-13 10:05:00,25.63,25.65,25.61,25.63,114920.37732021503,13.1378,13.148,13.1275,13.1378,114920.3773
2008-05-13 10:10:00,25.62,25.65,25.56,25.59,81651.28309159144,13.1327,13.148,13.1019,13.1173,81651.2831
2008-05-13 10:15:00,25.59,25.64,25.58,25.63,88852.82483010448,13.1173,13.1429,13.1121,13.1378,88852.8248
2008-05-13 10:20:00,25.63,25.64,25.6,25.63,42803.52976975353,13.1378,13.1429,13.1224,13.1378,42803.5298
2008-05-13 10:25:00,25.64,25.67,25.64,25.66,24343.23967948068,13.1429,13.1583,13.1429,13.1532,24343.2397
2008-05-13 10:30:00,25.67,25.69,25.65,25.65,37123.44051120804,13.1583,13.1685,13.148,13.148,37123.4405
2008-05-13 10:35:00,25.65,25.71,25.65,25.7,52236.53514555229,13.148,13.1788,13.148,13.1737,52236.5351
2008-05-13 10:40:00,25.71,25.71,25.65,25.68,53250.83679886398,13.1788,13.1788,13.148,13.1634,53250.8368
2008-05-13 10:45:00,25.69,25.7,25.62,25.63,112283.19302160465,13.1685,13.1737,13.1327,13.1378,112283.193
2008-05-13 10:50:00,25.63,25.72,25.61,25.7,55178.00994015621,13.1378,13.1839,13.1275,13.1737,55178.0099
2008-05-13 10:55:00,25.71,25.71,25.64,25.65,52642.255806876965,13.1788,13.1788,13.1429,13.148,52642.2558
2008-05-13 11:00:00,25.66,25.66,25.62,25.65,58525.2053960848,13.1532,13.1532,13.1327,13.148,58525.2054
2008-05-13 11:05:00,25.65,25.72,25.64,25.72,32863.37356729891,13.148,13.1839,13.1429,13.1839,32863.3736
2008-05-13 11:10:00,25.72,25.83,25.72,25.83,68871.08225986408,13.1839,13.2403,13.1839,13.2403,68871.0823
2008-05-13 11:15:00,25.82,25.84,25.78,25.81,71102.54589714982,13.2352,13.2454,13.2147,13.23,71102.5459
2008-05-13 11:20:00,25.81,25.81,25.76,25.76,34790.54670859114,13.23,13.23,13.2044,13.2044,34790.5467
2008-05-13 11:25:00,25.76,25.76,25.7,25.7,30733.34009534436,13.2044,13.2044,13.1737,13.1737,30733.3401
2008-05-13 11:30:00,25.7,25.71,25.68,25.71,33573.3847246171,13.1737,13.1788,13.1634,13.1788,33573.3847
2008-05-13 11:35:00,25.71,25.76,25.69,25.69,38949.18348716908,13.1788,13.2044,13.1685,13.1685,38949.1835
2008-05-13 11:40:00,25.7,25.74,25.67,25.68,62886.70250532508,13.1737,13.1942,13.1583,13.1634,62886.7025
2008-05-13 11:45:00,25.68,25.71,25.65,25.65,25763.26199411705,13.1634,13.1788,13.148,13.148,25763.262
2008-05-13 11:50:00,25.66,25.71,25.66,25.71,21198.904554214423,13.1532,13.1788,13.1532,13.1788,21198.9046
2008-05-13 11:55:00,25.7,25.74,25.69,25.73,24038.94918348717,13.1737,13.1942,13.1685,13.189,24038.9492
2008-05-13 12:00:00,25.73,25.79,25.72,25.75,40876.3566284613,13.189,13.2198,13.1839,13.1993,40876.3566
2008-05-13 12:05:00,25.74,25.75,25.72,25.75,33471.95455928593,13.1942,13.1993,13.1839,13.1993,33471.9546
2008-05-13 12:10:00,25.74,25.75,25.73,25.75,30631.909930013186,13.1942,13.1993,13.189,13.1993,30631.9099
2008-05-13 12:15:00,25.76,25.77,25.75,25.77,15315.954965006593,13.2044,13.2095,13.1993,13.2095,15315.955
2008-05-13 12:20:00,25.77,25.79,25.77,25.78,18561.720255604017,13.2095,13.2198,13.2095,13.2147,18561.7203
2008-05-13 12:25:00,25.78,25.79,25.76,25.76,18054.56942894817,13.2147,13.2198,13.2044,13.2044,18054.5694
2008-05-13 12:30:00,25.77,25.8,25.76,25.77,29110.457450045644,13.2095,13.2249,13.2044,13.2095,29110.4575
2008-05-13 12:35:00,25.77,25.78,25.74,25.75,21401.764884876764,13.2095,13.2147,13.1942,13.1993,21401.7649
2008-05-13 12:40:00,25.75,25.77,25.74,25.77,25966.12232477939,13.1993,13.2095,13.1942,13.2095,25966.1223
2008-05-13 12:45:00,25.77,25.78,25.75,25.75,33776.24505527944,13.2095,13.2147,13.1993,13.1993,33776.2451
2008-05-13 12:50:00,25.75,25.79,25.74,25.75,41789.22811644183,13.1993,13.2198,13.1942,13.1993,41789.2281
2008-05-13 12:55:00,25.74,25.75,25.72,25.73,12577.340501065017,13.1942,13.1993,13.1839,13.189,12577.3405
2008-05-13 13:00:00,25.73,25.74,25.69,25.71,27589.004970078106,13.189,13.1942,13.1685,13.1788,27589.005
2008-05-13 13:05:00,25.7,25.71,25.69,25.7,18054.56942894817,13.1737,13.1788,13.1685,13.1737,18054.5694
2008-05-13 13:10:00,25.7,25.71,25.67,25.68,28299.016127396288,13.1737,13.1788,13.1583,13.1634,28299.0161
2008-05-13 13:15:00,25.68,25.68,25.66,25.67,14200.223146363727,13.1634,13.1634,13.1532,13.1583,14200.2231
2008-05-13 13:20:00,25.68,25.74,25.67,25.72,25357.54133279237,13.1634,13.1942,13.1583,13.1839,25357.5413
2008-05-13 13:25:00,25.73,25.75,25.68,25.68,25966.12232477939,13.189,13.1993,13.1634,13.1634,25966.1223
2008-05-13 13:30:00,25.68,25.78,25.68,25.74,119991.88558677353,13.1634,13.2147,13.1634,13.1942,119991.8856
2008-05-13 13:35:00,25.74,25.74,25.7,25.71,40572.06613246779,13.1942,13.1942,13.1737,13.1788,40572.0661
2008-05-13 13:40:00,25.72,25.74,25.69,25.74,25053.250836798863,13.1839,13.1942,13.1685,13.1942,25053.2508
2008-05-13 13:45:00,25.74,25.77,25.73,25.75,13693.07231970788,13.1942,13.2095,13.189,13.1993,13693.0723
2008-05-13 13:50:00,25.76,25.82,25.76,25.82,34486.256212597626,13.2044,13.2352,13.2044,13.2352,34486.2562
2008-05-13 13:55:00,25.81,25.82,25.79,25.8,25357.54133279237,13.23,13.2352,13.2198,13.2249,25357.5413
2008-05-13 14:00:00,25.79,25.83,25.79,25.8,33066.233897961254,13.2198,13.2403,13.2198,13.2249,33066.2339
2008-05-13 14:05:00,25.8,25.82,25.77,25.77,33674.81488994827,13.2249,13.2352,13.2095,13.2095,33674.8149
2008-05-13 14:10:00,25.77,25.77,25.74,25.77,28096.15579673395,13.2095,13.2095,13.1942,13.2095,28096.1558
2008-05-13 14:15:00,25.77,25.77,25.73,25.73,35804.84836190283,13.2095,13.2095,13.189,13.189,35804.8484
2008-05-13 14:20:00,25.73,25.76,25.73,25.73,45846.43472968861,13.189,13.2044,13.189,13.189,45846.4347
2008-05-13 14:25:00,25.73,25.74,25.73,25.74,27791.86530074044,13.189,13.1942,13.189,13.1942,27791.8653
2008-05-13 14:30:00,25.73,25.74,25.73,25.74,12780.200831727356,13.189,13.1942,13.189,13.1942,12780.2008
2008-05-13 14:35:00,25.73,25.75,25.73,25.74,23126.077695506643,13.189,13.1993,13.189,13.1942,23126.0777
2008-05-13 14:40:00,25.74,25.75,25.72,25.74,40369.20580180546,13.1942,13.1993,13.1839,13.1942,40369.2058
2008-05-13 14:45:00,25.74,25.76,25.72,25.74,46556.4458870068,13.1942,13.2044,13.1839,13.1942,46556.4459
2008-05-13 14:50:00,25.74,25.79,25.73,25.78,20387.463231565067,13.1942,13.2198,13.189,13.2147,20387.4632
2008-05-13 14:55:00,25.78,25.85,25.78,25.83,28501.87645805863,13.2147,13.2505,13.2147,13.2403,28501.8765
2008-05-13 15:00:00,25.83,25.83,25.81,25.83,33573.3847246171,13.2403,13.2403,13.23,13.2403,33573.3847
2008-05-13 15:05:00,25.83,25.83,25.8,25.81,37224.870676539205,13.2403,13.2403,13.2249,13.23,37224.8707
2008-05-13 15:10:00,25.82,25.84,25.8,25.81,39862.05497514961,13.2352,13.2454,13.2249,13.23,39862.055
2008-05-13 15:15:00,25.81,25.83,25.8,25.82,24444.669844811848,13.23,13.2403,13.2249,13.2352,24444.6698
2008-05-13 15:20:00,25.81,25.83,25.77,25.77,34689.11654325997,13.23,13.2403,13.2095,13.2095,34689.1165
2008-05-13 15:25:00,25.79,25.79,25.73,25.76,42803.52976975353,13.2198,13.2198,13.189,13.2044,42803.5298
2008-05-13 15:30:00,25.76,25.81,25.74,25.74,65828.177299929,13.2044,13.23,13.1942,13.1942,65828.1773
2008-05-13 15:35:00,25.75,25.77,25.74,25.77,36819.15001521452,13.1993,13.2095,13.1942,13.2095,36819.15
2008-05-13 15:40:00,25.77,25.79,25.74,25.74,54772.28927883152,13.2095,13.2198,13.1942,13.1942,54772.2893
2008-05-13 15:45:00,25.74,25.75,25.71,25.71,56090.88142813673,13.1942,13.1993,13.1788,13.1788,56090.8814
2008-05-13 15:50:00,25.71,25.74,25.71,25.73,54163.70828684451,13.1788,13.1942,13.1788,13.189,54163.7083
2008-05-13 15:55:00,25.73,25.75,25.72,25.74,168475.5046150725,13.189,13.1993,13.1839,13.1942,168475.5046
2008-05-14 09:30:00,25.87,25.88,25.73,25.73,56902.32275078609,13.2608,13.2659,13.189,13.189,56902.3228
2008-05-14 09:35:00,25.73,25.92,25.72,25.92,163403.99634851405,13.189,13.2864,13.1839,13.2864,163403.9963
2008-05-14 09:40:00,25.92,26.04,25.89,26.04,49700.78101227305,13.2864,13.3479,13.2711,13.3479,49700.781
2008-05-14 09:45:00,26.04,26.19,26.03,26.18,66639.61862257836,13.3479,13.4248,13.3428,13.4197,66639.6186
2008-05-14 09:50:00,26.18,26.22,26.15,26.17,54062.27812151334,13.4197,13.4402,13.4043,13.4146,54062.2781
2008-05-14 09:55:00,26.17,26.18,26.09,26.11,51120.80332690942,13.4146,13.4197,13.3736,13.3838,51120.8033
2008-05-14 10:00:00,26.12,26.22,26.12,26.19,66132.46779592251,13.3889,13.4402,13.3889,13.4248,66132.4678
2008-05-14 10:05:00,26.19,26.22,26.17,26.22,51019.37316157825,13.4248,13.4402,13.4146,13.4402,51019.3732
2008-05-14 10:10:00,26.22,26.28,26.15,26.22,100415.8636778578,13.4402,13.471,13.4043,13.4402,100415.8637
2008-05-14 10:15:00,26.23,26.28,26.22,26.22,70088.24424383811,13.4453,13.471,13.4402,13.4402,70088.2442
2008-05-14 10:20:00,26.22,26.24,26.19,26.24,76478.34465970179,13.4402,13.4505,13.4248,13.4505,76478.3447
2008-05-14 10:25:00,26.23,26.27,26.22,26.26,39456.33431382493,13.4453,13.4658,13.4402,13.4607,39456.3343
2008-05-14 10:30:00,26.27,26.36,26.25,26.29,66538.18845724719,13.4658,13.512,13.4556,13.4761,66538.1885
2008-05-14 10:35:00,26.29,26.35,26.26,26.27,82868.44507556547,13.4761,13.5068,13.4607,13.4658,82868.4451
2008-05-14 10:40:00,26.27,26.33,26.27,26.29,73739.73019576022,13.4658,13.4966,13.4658,13.4761,73739.7302
2008-05-14 10:45:00,26.29,26.31,26.27,26.28,62785.27233999391,13.4761,13.4863,13.4658,13.471,62785.2723
2008-05-14 10:50:00,26.27,26.34,26.27,26.32,54467.99878283802,13.4658,13.5017,13.4658,13.4915,54467.9988
2008-05-14 10:55:00,26.32,26.37,26.31,26.37,52946.54630287048,13.4915,13.5171,13.4863,13.5171,52946.5463
2008-05-14 11:00:00,26.36,26.41,26.32,26.32,64509.5851506238,13.512,13.5376,13.4915,13.4915,64509.5852
2008-05-14 11:05:00,26.33,26.36,26.29,26.36,40673.49629779896,13.4966,13.512,13.4761,13.512,40673.4963
2008-05-14 11:10:00,26.36,26.39,26.31,26.38,81346.99259559793,13.512,13.5273,13.4863,13.5222,81346.9926
2008-05-14 11:15:00,26.39,26.41,26.33,26.34,53859.417790851,13.5273,13.5376,13.4966,13.5017,53859.4178
2008-05-14 11:20:00,26.33,26.38,26.33,26.37,46759.30621766914,13.4966,13.5222,13.4966,13.5171,46759.3062
2008-05-14 11:25:00,26.37,26.42,26.36,26.41,95445.78557663049,13.5171,13.5427,13.512,13.5376,95445.7856
2008-05-14 11:30:00,26.41,26.43,26.41,26.42,51120.80332690942,13.5376,13.5479,13.5376,13.5427,51120.8033
2008-05-14 11:35:00,26.42,26.43,26.42,26.42,34993.40703925347,13.5427,13.5479,13.5427,13.5427,34993.407
2008-05-14 11:40:00,26.42,26.44,26.42,26.43,41789.22811644183,13.5427,13.553,13.5427,13.5479,41789.2281
2008-05-14 11:45:00,26.43,26.43,26.36,26.42,29516.17811137032,13.5479,13.5479,13.512,13.5427,29516.1781
2008-05-14 11:50:00,26.41,26.45,26.41,26.43,55786.59093214322,13.5376,13.5581,13.5376,13.5479,55786.5909
2008-05-14 11:55:00,26.42,26.43,26.41,26.42,48382.18886296784,13.5427,13.5479,13.5376,13.5427,48382.1889
2008-05-14 12:00:00,26.41,26.44,26.41,26.44,47165.02687899381,13.5376,13.553,13.5376,13.553,47165.0269
2008-05-14 12:05:00,26.43,26.5,26.43,26.48,52540.825641545794,13.5479,13.5837,13.5479,13.5735,52540.8256
2008-05-14 12:10:00,26.48,26.53,25.73,26.51,91388.57896338373,13.5735,13.5991,13.189,13.5889,91388.579
2008-05-14 12:15:00,26.51,26.58,26.51,26.58,105994.52277107212,13.5889,13.6247,13.5889,13.6247,105994.5228
2008-05-14 12:20:00,26.57,26.59,26.56,26.59,53757.98762551983,13.6196,13.6299,13.6145,13.6299,53757.9876
2008-05-14 12:25:00,26.58,26.62,26.57,26.62,34384.826047266455,13.6247,13.6452,13.6196,13.6452,34384.826
2008-05-14 12:30:00,26.62,26.66,26.62,26.66,64712.44548128614,13.6452,13.6657,13.6452,13.6657,64712.4455
2008-05-14 12:35:00,26.65,26.66,26.64,26.65,27183.284308753424,13.6606,13.6657,13.6555,13.6606,27183.2843
2008-05-14 12:40:00,26.66,26.66,26.63,26.63,19373.161578253374,13.6657,13.6657,13.6504,13.6504,19373.1616
2008-05-14 12:45:00,26.64,26.65,26.59,26.6,37427.73100720154,13.6555,13.6606,13.6299,13.635,37427.731
2008-05-14 12:50:00,26.6,26.62,26.59,26.6,20590.323562227408,13.635,13.6452,13.6299,13.635,20590.3236
2008-05-14 12:55:00,26.6,26.64,26.59,26.64,30936.200426006693,13.635,13.6555,13.6299,13.6555,30936.2004
2008-05-14 13:00:00,26.65,26.7,26.64,26.65,49497.92068161071,13.6606,13.6863,13.6555,13.6606,49497.9207
2008-05-14 13:05:00,26.64,26.7,26.64,26.67,34384.826047266455,13.6555,13.6863,13.6555,13.6709,34384.826
2008-05-14 13:10:00,26.67,26.74,26.66,26.73,31037.630591337864,13.6709,13.7068,13.6657,13.7016,31037.6306
2008-05-14 13:15:00,26.74,26.74,26.71,26.73,22821.78719951313,13.7068,13.7068,13.6914,13.7016,22821.7872
2008-05-14 13:20:00,26.74,26.74,26.72,26.73,24748.960340805355,13.7068,13.7068,13.6965,13.7016,24748.9603
2008-05-14 13:25:00,26.73,26.76,26.72,26.74,52845.116137539306,13.7016,13.717,13.6965,13.7068,52845.1161
2008-05-14 13:30:00,26.75,26.76,26.7,26.71,45542.1442336951,13.7119,13.717,13.6863,13.6914,45542.1442
2008-05-14 13:35:00,26.71,26.72,26.68,26.69,32660.513236636576,13.6914,13.6965,13.676,13.6811,32660.5132
2008-05-14 13:40:00,26.69,26.7,26.66,26.66,34891.97687392231,13.6811,13.6863,13.6657,13.6657,34891.9769
2008-05-14 13:45:00,26.66,26.67,26.57,26.59,47672.17770564966,13.6657,13.6709,13.6196,13.6299,47672.1777
2008-05-14 13:50:00,26.59,26.64,26.59,26.63,42093.518612435335,13.6299,13.6555,13.6299,13.6504,42093.5186
2008-05-14 13:55:00,26.64,26.76,26.63,26.73,184197.18024140372,13.6555,13.717,13.6504,13.7016,184197.1802
2008-05-14 14:00:00,26.74,26.8,26.73,26.79,100111.57318186428,13.7068,13.7375,13.7016,13.7324,100111.5732
2008-05-14 14:05:00,26.8,26.88,26.76,26.88,186530.0740440207,13.7375,13.7785,13.717,13.7785,186530.074
2008-05-14 14:10:00,26.87,26.87,26.8,26.8,67045.33928390303,13.7734,13.7734,13.7375,13.7375,67045.3393
2008-05-14 14:15:00,26.8,26.81,26.75,26.76,37833.45166852622,13.7375,13.7426,13.7119,13.717,37833.4517
2008-05-14 14:20:00,26.76,26.77,26.74,26.75,39862.05497514961,13.717,13.7221,13.7068,13.7119,39862.055
2008-05-14 14:25:00,26.75,26.82,26.72,26.79,120803.32690942286,13.7119,13.7478,13.6965,13.7324,120803.3269
2008-05-14 14:30:00,26.79,26.82,26.78,26.81,32356.22274064307,13.7324,13.7478,13.7273,13.7426,32356.2227
2008-05-14 14:35:00,26.81,26.83,26.8,26.81,61162.3896946952,13.7426,13.7529,13.7375,13.7426,61162.3897
2008-05-14 14:40:00,26.8,26.82,26.79,26.8,49396.49051627954,13.7375,13.7478,13.7324,13.7375,49396.4905
2008-05-14 14:45:00,26.79,26.8,26.73,26.74,65625.31696926666,13.7324,13.7375,13.7016,13.7068,65625.317
2008-05-14 14:50:00,26.74,26.76,26.71,26.73,71609.69672380565,13.7068,13.717,13.6914,13.7016,71609.6967
2008-05-14 14:55:00,26.72,26.73,26.7,26.72,41383.50745511715,13.6965,13.7016,13.6863,13.6965,41383.5075
2008-05-14 15:00:00,26.72,26.72,26.69,26.7,38239.172329850895,13.6965,13.6965,13.6811,13.6863,38239.1723
2008-05-14 15:05:00,26.69,26.7,26.63,26.63,51323.66365757176,13.6811,13.6863,13.6504,13.6504,51323.6637
2008-05-14 15:10:00,26.64,26.66,26.62,26.65,51729.38431889644,13.6555,13.6657,13.6452,13.6606,51729.3843
2008-05-14 15:15:00,26.65,26.66,26.62,26.65,40470.63596713663,13.6606,13.6657,13.6452,13.6606,40470.636
2008-05-14 15:20:00,26.65,26.65,26.56,26.57,54873.71944416269,13.6606,13.6606,13.6145,13.6196,54873.7194
2008-05-14 15:25:00,26.57,26.61,26.56,26.6,56293.74175879906,13.6196,13.6401,13.6145,13.635,56293.7418
2008-05-14 15:30:00,26.59,26.6,26.57,26.6,59843.79754539,13.6299,13.635,13.6196,13.635,59843.7975
2008-05-14 15:35:00,26.59,26.61,26.57,26.61,111776.04219494878,13.6299,13.6401,13.6196,13.6401,111776.0422
2008-05-14 15:40:00,26.61,26.63,26.59,26.6,87534.23268079926,13.6401,13.6504,13.6299,13.635,87534.2327
2008-05-14 15:45:00,26.6,26.67,26.59,26.65,146769.44923420224,13.635,13.6709,13.6299,13.6606,146769.4492
2008-05-14 15:50:00,26.66,26.66,26.59,26.61,237549.44720559893,13.6657,13.6657,13.6299,13.6401,237549.4472
2008-05-14 15:55:00,26.61,26.63,26.58,26.62,176184.1971802414,13.6401,13.6504,13.6247,13.6452,176184.1972
2008-05-15 09:30:00,26.76,26.87,26.71,26.71,80129.8306116239,13.717,13.7734,13.6914,13.6914,80129.8306
2008-05-15 09:35:00,26.71,26.77,26.65,26.7,58018.05456942895,13.6914,13.7221,13.6606,13.6863,58018.0546
2008-05-15 09:40:00,26.7,26.73,26.64,26.64,90577.13764073436,13.6863,13.7016,13.6555,13.6555,90577.1376
2008-05-15 09:45:00,26.64,26.72,26.6,26.71,75869.76366771478,13.6555,13.6965,13.635,13.6914,75869.7637
2008-05-15 09:50:00,26.71,26.71,26.6,26.68,124556.24302667614,13.6914,13.6914,13.635,13.676,124556.243
2008-05-15 09:55:00,26.67,26.68,26.64,26.66,95547.21574196166,13.6709,13.676,13.6555,13.6657,95547.2157
2008-05-15 10:00:00,26.66,26.76,26.66,26.7,137742.16451972816,13.6657,13.717,13.6657,13.6863,137742.1645
2008-05-15 10:05:00,26.7,26.83,26.65,26.83,112790.34384826048,13.6863,13.7529,13.6606,13.7529,112790.3438
2008-05-15 10:10:00,26.82,26.92,26.82,26.87,120803.32690942286,13.7478,13.799,13.7478,13.7734,120803.3269
2008-05-15 10:15:00,26.88,26.93,26.84,26.92,58930.92605740947,13.7785,13.8042,13.758,13.799,58930.9261
2008-05-15 10:20:00,26.93,27.0,26.93,26.99,110660.31037630592,13.8042,13.84,13.8042,13.8349,110660.3104
2008-05-15 10:25:00,26.99,27.1,26.99,27.1,98792.98103255908,13.8349,13.8913,13.8349,13.8913,98792.981
2008-05-15 10:30:00,27.1,27.1,27.01,27.09,363424.2823815802,13.8913,13.8913,13.8452,13.8862,363424.2824
2008-05-15 10:35:00,27.09,27.09,27.0,27.05,874733.7458160056,13.8862,13.8862,13.84,13.8657,874733.7458
2008-05-15 10:40:00,27.06,27.17,27.03,27.1,181357.13561213104,13.8708,13.9272,13.8554,13.8913,181357.1356
2008-05-15 10:45:00,27.1,27.13,27.07,27.12,259356.9327518004,13.8913,13.9067,13.8759,13.9015,259356.9328
2008-05-15 10:50:00,27.12,27.13,27.07,27.12,54366.56861750685,13.9015,13.9067,13.8759,13.9015,54366.5686
2008-05-15 10:55:00,27.13,27.13,27.11,27.13,56598.032254792575,13.9067,13.9067,13.8964,13.9067,56598.0323
2008-05-15 11:00:00,27.12,27.2,27.11,27.2,75464.0430063901,13.9015,13.9426,13.8964,13.9426,75464.043
2008-05-15 11:05:00,27.19,27.22,27.15,27.16,90881.42813672786,13.9374,13.9528,13.9169,13.922,90881.4281
2008-05-15 11:10:00,27.16,27.16,27.14,27.14,23430.36819150015,13.922,13.922,13.9118,13.9118,23430.3682
2008-05-15 11:15:00,27.15,27.15,27.08,27.11,127396.28765594888,13.9169,13.9169,13.881,13.8964,127396.2877
2008-05-15 11:20:00,27.1,27.12,27.1,27.11,39354.90414849376,13.8913,13.9015,13.8913,13.8964,39354.9041
2008-05-15 11:25:00,27.11,27.11,27.1,27.11,32761.943401967743,13.8964,13.8964,13.8913,13.8964,32761.9434
2008-05-15 11:30:00,27.11,27.14,27.1,27.12,37224.870676539205,13.8964,13.9118,13.8913,13.9015,37224.8707
2008-05-15 11:35:00,27.13,27.19,27.12,27.17,43209.2504310782,13.9067,13.9374,13.9015,13.9272,43209.2504
2008-05-15 11:40:00,27.17,27.17,27.14,27.15,23937.519018156,13.9272,13.9272,13.9118,13.9169,23937.519
2008-05-15 11:45:00,27.15,27.21,27.15,27.2,38239.172329850895,13.9169,13.9477,13.9169,13.9426,38239.1723
2008-05-15 11:50:00,27.21,27.24,27.19,27.2,383304.5947864895,13.9477,13.9631,13.9374,13.9426,383304.5948
2008-05-15 11:55:00,27.2,27.21,27.14,27.14,48382.18886296784,13.9426,13.9477,13.9118,13.9118,48382.1889
2008-05-15 12:00:00,27.14,27.21,27.12,27.21,36007.70869256517,13.9118,13.9477,13.9015,13.9477,36007.7087
2008-05-15 12:05:00,27.21,27.21,27.18,27.18,43107.82026574703,13.9477,13.9477,13.9323,13.9323,43107.8203
2008-05-15 12:10:00,27.18,27.2,27.1,27.1,442539.8113398925,13.9323,13.9426,13.8913,13.8913,442539.8113
2008-05-15 12:15:00,27.1,27.12,27.09,27.1,64915.30581194847,13.8913,13.9015,13.8862,13.8913,64915.3058
2008-05-15 12:20:00,27.11,27.19,27.11,27.15,63698.14382797444,13.8964,13.9374,13.8964,13.9169,63698.1438
2008-05-15 12:25:00,27.16,27.18,27.14,27.16,100415.8636778578,13.922,13.9323,13.9118,13.922,100415.8637
2008-05-15 12:30:00,27.16,27.17,27.14,27.15,47570.747540318494,13.922,13.9272,13.9118,13.9169,47570.7475
2008-05-15 12:35:00,27.15,27.16,27.15,27.16,17243.128106298813,13.9169,13.922,13.9169,13.922,17243.1281
2008-05-15 12:40:00,27.16,27.17,27.13,27.13,68769.65209453291,13.922,13.9272,13.9067,13.9067,68769.6521
2008-05-15 12:45:00,27.13,27.15,27.09,27.1,74754.03184907191,13.9067,13.9169,13.8862,13.8913,74754.0318
2008-05-15 12:50:00,27.1,27.1,27.09,27.09,16330.256618318288,13.8913,13.8913,13.8862,13.8862,16330.2566
2008-05-15 12:55:00,27.09,27.12,27.09,27.11,106704.5339283903,13.8862,13.9015,13.8862,13.8964,106704.5339
2008-05-15 13:00:00,27.1,27.11,27.1,27.11,57713.76407343544,13.8913,13.8964,13.8913,13.8964,57713.7641
2008-05-15 13:05:00,27.11,27.11,27.05,27.05,76985.49548635764,13.8964,13.8964,13.8657,13.8657,76985.4955
2008-05-15 13:10:00,27.05,27.06,27.05,27.05,17344.558271629983,13.8657,13.8708,13.8657,13.8657,17344.5583
2008-05-15 13:15:00,27.05,27.06,27.04,27.05,25357.54133279237,13.8657,13.8708,13.8605,13.8657,25357.5413
2008-05-15 13:20:00,27.05,27.11,27.04,27.11,62075.26118267573,13.8657,13.8964,13.8605,13.8964,62075.2612
2008-05-15 13:25:00,27.1,27.11,27.09,27.09,38137.742164519725,13.8913,13.8964,13.8862,13.8862,38137.7422
2008-05-15 13:30:00,27.09,27.11,27.09,27.1,29719.03844203266,13.8862,13.8964,13.8862,13.8913,29719.0384
2008-05-15 13:35:00,27.1,27.11,27.07,27.08,64509.5851506238,13.8913,13.8964,13.8759,13.881,64509.5852
2008-05-15 13:40:00,27.08,27.08,27.06,27.06,22314.636372857287,13.881,13.881,13.8708,13.8708,22314.6364
2008-05-15 13:45:00,27.06,27.07,27.05,27.06,23836.08885282483,13.8708,13.8759,13.8657,13.8708,23836.0889
2008-05-15 13:50:00,27.07,27.08,27.05,27.08,31443.35125266254,13.8759,13.881,13.8657,13.881,31443.3513
2008-05-15 13:55:00,27.08,27.11,27.06,27.11,46049.29506035095,13.881,13.8964,13.8708,13.8964,46049.2951
2008-05-15 14:00:00,27.11,27.11,27.09,27.1,491429.1510295162,13.8964,13.8964,13.8862,13.8913,491429.151
2008-05-15 14:05:00,27.11,27.18,27.1,27.17,95547.21574196166,13.8964,13.9323,13.8913,13.9272,95547.2157
2008-05-15 14:10:00,27.17,27.18,27.15,27.17,31950.50207931839,13.9272,13.9323,13.9169,13.9272,31950.5021
2008-05-15 14:15:00,27.17,27.21,27.16,27.16,52946.54630287048,13.9272,13.9477,13.922,13.922,52946.5463
2008-05-15 14:20:00,27.16,27.17,27.12,27.15,40774.92646313013,13.922,13.9272,13.9015,13.9169,40774.9265
2008-05-15 14:25:00,27.15,27.17,27.1,27.14,114210.36616289684,13.9169,13.9272,13.8913,13.9118,114210.3662
2008-05-15 14:30:00,27.13,27.14,27.11,27.14,23633.22852216249,13.9067,13.9118,13.8964,13.9118,23633.2285
2008-05-15 14:35:00,27.13,27.16,27.13,27.16,21300.3347195456,13.9067,13.922,13.9067,13.922,21300.3347
2008-05-15 14:40:00,27.15,27.16,27.14,27.16,23430.36819150015,13.9169,13.922,13.9118,13.922,23430.3682
2008-05-15 14:45:00,27.16,27.2,27.15,27.18,88852.82483010448,13.922,13.9426,13.9169,13.9323,88852.8248
2008-05-15 14:50:00,27.18,27.21,27.17,27.2,47266.45704432498,13.9323,13.9477,13.9272,13.9426,47266.457
2008-05-15 14:55:00,27.2,27.2,27.16,27.18,41789.22811644183,13.9426,13.9426,13.922,13.9323,41789.2281
2008-05-15 15:00:00,27.18,27.18,27.14,27.16,59133.78638807181,13.9323,13.9323,13.9118,13.922,59133.7864
2008-05-15 15:05:00,27.16,27.2,27.16,27.17,77796.936809007,13.922,13.9426,13.922,13.9272,77796.9368
2008-05-15 15:10:00,27.18,27.2,27.15,27.16,69885.38391317578,13.9323,13.9426,13.9169,13.922,69885.3839
2008-05-15 15:15:00,27.16,27.17,27.15,27.16,68871.08225986408,13.922,13.9272,13.9169,13.922,68871.0823
2008-05-15 15:20:00,27.16,27.18,27.13,27.17,54467.99878283802,13.922,13.9323,13.9067,13.9272,54467.9988
2008-05-15 15:25:00,27.16,27.17,27.15,27.16,49396.49051627954,13.922,13.9272,13.9169,13.922,49396.4905
2008-05-15 15:30:00,27.16,27.18,27.13,27.15,130844.91327720865,13.922,13.9323,13.9067,13.9169,130844.9133
2008-05-15 15:35:00,27.16,27.18,27.14,27.17,106095.9529364033,13.922,13.9323,13.9118,13.9272,106095.9529
2008-05-15 15:40:00,27.18,27.25,27.18,27.24,235115.12323765087,13.9323,13.9682,13.9323,13.9631,235115.1232
2008-05-15 15:45:00,27.24,27.26,27.23,27.25,133786.38807181254,13.9631,13.9733,13.9579,13.9682,133786.3881
2008-05-15 15:50:00,27.26,27.26,27.19,27.19,357947.0534536971,13.9733,13.9733,13.9374,13.9374,357947.0535
2008-05-15 15:55:00,27.2,27.22,27.18,27.21,353484.1261791257,13.9426,13.9528,13.9323,13.9477,353484.1262
2008-05-16 09:30:00,27.2,27.49,27.2,27.31,396896.2369408662,13.9426,14.0912,13.9426,13.9989,396896.2369
2008-05-16 09:35:00,27.31,27.5,27.31,27.48,58626.63556141596,13.9989,14.0963,13.9989,14.0861,58626.6356
2008-05-16 09:40:00,27.49,27.54,27.39,27.4,85302.76904351354,14.0912,14.1168,14.0399,14.0451,85302.769
2008-05-16 09:45:00,27.4,27.55,27.37,27.53,144335.12526625418,14.0451,14.122,14.0297,14.1117,144335.1253
2008-05-16 09:50:00,27.53,27.56,27.41,27.42,158433.91824728675,14.1117,14.1271,14.0502,14.0553,158433.9182
2008-05-16 09:55:00,27.38,27.56,27.37,27.55,181255.70544679987,14.0348,14.1271,14.0297,14.122,181255.7054
2008-05-16 10:00:00,27.55,27.59,27.46,27.57,350542.65138452174,14.122,14.1425,14.0758,14.1322,350542.6514
2008-05-16 10:05:00,27.57,27.6,27.55,27.58,141089.35997565676,14.1322,14.1476,14.122,14.1373,141089.36
2008-05-16 10:10:00,27.59,27.61,27.56,27.6,324475.0988944112,14.1425,14.1527,14.1271,14.1476,324475.0989
2008-05-16 10:15:00,27.6,27.83,27.59,27.78,339892.48402474896,14.1476,14.2655,14.1425,14.2399,339892.484
2008-05-16 10:20:00,27.78,27.79,27.7,27.73,84491.32772086418,14.2399,14.245,14.1988,14.2142,84491.3277
2008-05-16 10:25:00,27.74,27.85,27.7,27.85,105994.52277107212,14.2194,14.2757,14.1988,14.2757,105994.5228
2008-05-16 10:30:00,27.85,27.9,27.66,27.72,166751.19180444264,14.2757,14.3014,14.1783,14.2091,166751.1918
2008-05-16 10:35:00,27.72,27.76,27.65,27.69,30733.34009534436,14.2091,14.2296,14.1732,14.1937,30733.3401
2008-05-16 10:40:00,27.68,27.69,27.63,27.63,27994.72563140278,14.1886,14.1937,14.163,14.163,27994.7256
2008-05-16 10:45:00,27.62,27.68,27.55,27.55,41484.93762044832,14.1578,14.1886,14.122,14.122,41484.9376
2008-05-16 10:50:00,27.55,27.58,27.51,27.52,203570.3418196572,14.122,14.1373,14.1015,14.1066,203570.3418
2008-05-16 10:55:00,27.52,27.53,27.51,27.53,25560.40166345471,14.1066,14.1117,14.1015,14.1117,25560.4017
2008-05-16 11:00:00,27.52,27.58,27.49,27.49,263312.709199716,14.1066,14.1373,14.0912,14.0912,263312.7092
2008-05-16 11:05:00,27.49,27.53,27.45,27.52,65929.60746526017,14.0912,14.1117,14.0707,14.1066,65929.6075
2008-05-16 11:10:00,27.52,27.54,27.5,27.54,42296.37894309768,14.1066,14.1168,14.0963,14.1168,42296.3789
2008-05-16 11:15:00,27.53,27.56,27.51,27.52,31747.64174865605,14.1117,14.1271,14.1015,14.1066,31747.6417
2008-05-16 11:20:00,27.52,27.53,27.43,27.44,21503.19505020793,14.1066,14.1117,14.0604,14.0656,21503.1951
2008-05-16 11:25:00,27.44,27.44,27.43,27.43,63292.423166649765,14.0656,14.0656,14.0604,14.0604,63292.4232
2008-05-16 11:30:00,27.44,27.44,27.43,27.43,11055.888021097477,14.0656,14.0656,14.0604,14.0604,11055.888
2008-05-16 11:35:00,27.43,27.44,27.42,27.42,16533.116948980627,14.0604,14.0656,14.0553,14.0553,16533.1169
2008-05-16 11:40:00,27.42,27.46,27.41,27.44,45440.71406836393,14.0553,14.0758,14.0502,14.0656,45440.7141
2008-05-16 11:45:00,27.44,27.52,27.39,27.52,169996.95709504007,14.0656,14.1066,14.0399,14.1066,169996.9571
2008-05-16 11:50:00,27.51,27.51,27.48,27.51,18561.720255604017,14.1015,14.1015,14.0861,14.1015,18561.7203
2008-05-16 11:55:00,27.5,27.55,27.49,27.49,82057.00375291612,14.0963,14.122,14.0912,14.0912,82057.0038
2008-05-16 12:00:00,27.49,27.54,27.48,27.5,31037.630591337864,14.0912,14.1168,14.0861,14.0963,31037.6306
2008-05-16 12:05:00,27.5,27.51,27.47,27.47,12780.200831727356,14.0963,14.1015,14.081,14.081,12780.2008
2008-05-16 12:10:00,27.47,27.52,27.44,27.45,47367.88720965615,14.081,14.1066,14.0656,14.0707,47367.8872
2008-05-16 12:15:00,27.44,27.46,27.41,27.45,31037.630591337864,14.0656,14.0758,14.0502,14.0707,31037.6306
2008-05-16 12:20:00,27.44,27.45,27.42,27.43,32457.652905974235,14.0656,14.0707,14.0553,14.0604,32457.6529
2008-05-16 12:25:00,27.42,27.49,27.42,27.47,56902.32275078609,14.0553,14.0912,14.0553,14.081,56902.3228
2008-05-16 12:30:00,27.46,27.5,27.41,27.41,44933.563241708085,14.0758,14.0963,14.0502,14.0502,44933.5632
2008-05-16 12:35:00,27.41,27.42,27.39,27.4,19068.871082259862,14.0502,14.0553,14.0399,14.0451,19068.8711
2008-05-16 12:40:00,27.39,27.44,27.39,27.42,22314.636372857287,14.0399,14.0656,14.0399,14.0553,22314.6364
2008-05-16 12:45:00,27.42,27.49,27.42,27.48,90982.85830205904,14.0553,14.0912,14.0553,14.0861,90982.8583
2008-05-16 12:50:00,27.48,27.53,27.48,27.52,16127.396287655947,14.0861,14.1117,14.0861,14.1066,16127.3963
2008-05-16 12:55:00,27.52,27.53,27.51,27.52,9534.435541129931,14.1066,14.1117,14.1015,14.1066,9534.4355
2008-05-16 13:00:00,27.52,27.58,27.5,27.57,57003.75291611726,14.1066,14.1373,14.0963,14.1322,57003.7529
2008-05-16 13:05:00,27.57,27.62,27.56,27.61,21604.6252155391,14.1322,14.1578,14.1271,14.1527,21604.6252
2008-05-16 13:10:00,27.6,27.62,27.57,27.61,18967.440916928696,14.1476,14.1578,14.1322,14.1527,18967.4409
2008-05-16 13:15:00,27.6,27.6,27.56,27.58,33167.664063292425,14.1476,14.1476,14.1271,14.1373,33167.6641
2008-05-16 13:20:00,27.6,27.61,27.56,27.61,19576.02190891571,14.1476,14.1527,14.1271,14.1527,19576.0219
2008-05-16 13:25:00,27.62,27.63,27.62,27.62,9635.865706461102,14.1578,14.163,14.1578,14.1578,9635.8657
2008-05-16 13:30:00,27.62,27.62,27.57,27.6,16330.256618318288,14.1578,14.1578,14.1322,14.1476,16330.2566
2008-05-16 13:35:00,27.59,27.59,27.53,27.55,21198.904554214423,14.1425,14.1425,14.1117,14.122,21198.9046
2008-05-16 13:40:00,27.55,27.57,27.53,27.53,15518.815295668932,14.122,14.1322,14.1117,14.1117,15518.8153
2008-05-16 13:45:00,27.53,27.54,27.5,27.52,29313.31778070798,14.1117,14.1168,14.0963,14.1066,29313.3178
2008-05-16 13:50:00,27.52,27.53,27.5,27.51,18257.42975961051,14.1066,14.1117,14.0963,14.1015,18257.4298
2008-05-16 13:55:00,27.5,27.55,27.48,27.48,31240.490922000205,14.0963,14.122,14.0861,14.0861,31240.4909
2008-05-16 14:00:00,27.48,27.49,27.43,27.47,47773.60787098083,14.0861,14.0912,14.0604,14.081,47773.6079
2008-05-16 14:05:00,27.46,27.53,27.46,27.5,70392.53473983162,14.0758,14.1117,14.0758,14.0963,70392.5347
2008-05-16 14:10:00,27.5,27.54,27.48,27.52,40673.49629779896,14.0963,14.1168,14.0861,14.1066,40673.4963
2008-05-16 14:15:00,27.51,27.55,27.51,27.55,26980.423978091083,14.1015,14.122,14.1015,14.122,26980.424
2008-05-16 14:20:00,27.56,27.57,27.54,27.54,22923.217364844302,14.1271,14.1322,14.1168,14.1168,22923.2174
2008-05-16 14:25:00,27.54,27.58,27.53,27.56,47773.60787098083,14.1168,14.1373,14.1117,14.1271,47773.6079
2008-05-16 14:30:00,27.57,27.57,27.55,27.56,31443.35125266254,14.1322,14.1322,14.122,14.1271,31443.3513
2008-05-16 14:35:00,27.56,27.57,27.55,27.57,30631.909930013186,14.1271,14.1322,14.122,14.1322,30631.9099
2008-05-16 14:40:00,27.56,27.57,27.54,27.57,37427.73100720154,14.1271,14.1322,14.1168,14.1322,37427.731
2008-05-16 14:45:00,27.57,27.59,27.56,27.57,40470.63596713663,14.1322,14.1425,14.1271,14.1322,40470.636
2008-05-16 14:50:00,27.57,27.6,27.55,27.57,27893.29546607161,14.1322,14.1476,14.122,14.1322,27893.2955
2008-05-16 14:55:00,27.58,27.61,27.57,27.57,26980.423978091083,14.1373,14.1527,14.1322,14.1322,26980.424
2008-05-16 15:00:00,27.57,27.6,27.56,27.58,26168.982655441727,14.1322,14.1476,14.1271,14.1373,26168.9827
2008-05-16 15:05:00,27.58,27.62,27.58,27.62,24241.809514149507,14.1373,14.1578,14.1373,14.1578,24241.8095
2008-05-16 15:10:00,27.62,27.62,27.6,27.6,29313.31778070798,14.1578,14.1578,14.1476,14.1476,29313.3178
2008-05-16 15:15:00,27.6,27.62,27.6,27.61,61365.25002535754,14.1476,14.1578,14.1476,14.1527,61365.25
2008-05-16 15:20:00,27.6,27.64,27.6,27.63,86824.22152348109,14.1476,14.1681,14.1476,14.163,86824.2215
2008-05-16 15:25:00,27.63,27.66,27.62,27.62,91997.15995537072,14.163,14.1783,14.1578,14.1578,91997.16
2008-05-16 15:30:00,27.62,27.64,27.62,27.63,56699.46242012375,14.1578,14.1681,14.1578,14.163,56699.4624
2008-05-16 15:35:00,27.63,27.64,27.62,27.62,56699.46242012375,14.163,14.1681,14.1578,14.1578,56699.4624
2008-05-16 15:40:00,27.62,27.66,27.62,27.64,92402.8806166954,14.1578,14.1783,14.1578,14.1681,92402.8806
2008-05-16 15:45:00,27.65,27.69,27.64,27.68,115731.81864286438,14.1732,14.1937,14.1681,14.1886,115731.8186
2008-05-16 15:50:00,27.68,27.69,27.64,27.66,136930.7231970788,14.1886,14.1937,14.1681,14.1783,136930.7232
2008-05-16 15:55:00,27.67,27.68,27.62,27.62,139770.76782635157,14.1835,14.1886,14.1578,14.1578,139770.7678
2008-05-19 09:30:00,27.62,27.73,27.61,27.62,20996.04422355209,14.1578,14.2142,14.1527,14.1578,20996.0442
2008-05-19 09:35:00,27.62,27.7,27.62,27.66,26067.55249011056,14.1578,14.1988,14.1578,14.1783,26067.5525
2008-05-19 09:40:00,27.66,27.72,27.66,27.71,19170.30124759104,14.1783,14.2091,14.1783,14.204,19170.3012
2008-05-19 09:45:00,27.71,27.82,27.71,27.82,44324.98224972107,14.204,14.2604,14.204,14.2604,44324.9822
2008-05-19 09:50:00,27.82,27.91,27.76,27.84,88041.38350745512,14.2604,14.3065,14.2296,14.2706,88041.3835
2008-05-19 09:55:00,27.84,27.98,27.84,27.93,55482.30043614971,14.2706,14.3424,14.2706,14.3167,55482.3004
2008-05-19 10:00:00,27.94,28.1,27.94,28.09,131250.6339385333,14.3219,14.4039,14.3219,14.3988,131250.6339
2008-05-19 10:05:00,28.09,28.1,27.94,27.98,157723.90708996856,14.3988,14.4039,14.3219,14.3424,157723.9071
2008-05-19 10:10:00,27.98,28.04,27.96,28.03,77695.50664367584,14.3424,14.3731,14.3321,14.368,77695.5066
2008-05-19 10:15:00,28.04,28.08,28.02,28.06,48280.75869763668,14.3731,14.3936,14.3629,14.3834,48280.7587
2008-05-19 10:20:00,28.06,28.12,28.05,28.12,42093.518612435335,14.3834,14.4141,14.3783,14.4141,42093.5186
2008-05-19 10:25:00,28.11,28.18,28.1,28.14,99807.28268587078,14.409,14.4449,14.4039,14.4244,99807.2827
2008-05-19 10:30:00,28.14,28.16,28.1,28.16,38543.462825844406,14.4244,14.4346,14.4039,14.4346,38543.4628
2008-05-19 10:35:00,28.16,28.26,28.16,28.25,60756.66903337053,14.4346,14.4859,14.4346,14.4808,60756.669
2008-05-19 10:40:00,28.25,28.26,28.22,28.26,33066.233897961254,14.4808,14.4859,14.4654,14.4859,33066.2339
2008-05-19 10:45:00,28.26,28.27,28.2,28.22,28704.73678872097,14.4859,14.491,14.4551,14.4654,28704.7368
2008-05-19 10:50:00,28.22,28.26,28.21,28.22,33471.95455928593,14.4654,14.4859,14.4603,14.4654,33471.9546
2008-05-19 10:55:00,28.22,28.3,28.22,28.3,37934.88183385739,14.4654,14.5064,14.4654,14.5064,37934.8818
2008-05-19 11:00:00,28.3,28.34,28.28,28.28,110863.17070696826,14.5064,14.5269,14.4962,14.4962,110863.1707
2008-05-19 11:05:00,28.27,28.31,28.24,28.29,107110.25458971498,14.491,14.5115,14.4756,14.5013,107110.2546
2008-05-19 11:10:00,28.29,28.31,28.26,28.29,63799.57399330561,14.5013,14.5115,14.4859,14.5013,63799.574
2008-05-19 11:15:00,28.29,28.38,28.29,28.36,81752.71325692261,14.5013,14.5474,14.5013,14.5372,81752.7133
2008-05-19 11:20:00,28.36,28.37,28.29,28.37,87838.52317679278,14.5372,14.5423,14.5013,14.5423,87838.5232
2008-05-19 11:25:00,28.36,28.38,28.32,28.32,33573.3847246171,14.5372,14.5474,14.5167,14.5167,33573.3847
2008-05-19 11:30:00,28.32,28.34,28.32,28.32,26067.55249011056,14.5167,14.5269,14.5167,14.5167,26067.5525
2008-05-19 11:35:00,28.32,28.32,28.26,28.3,66233.89796125368,14.5167,14.5167,14.4859,14.5064,66233.898
2008-05-19 11:40:00,28.29,28.32,28.29,28.29,34283.395881935285,14.5013,14.5167,14.5013,14.5013,34283.3959
2008-05-19 11:45:00,28.3,28.35,28.28,28.29,44730.702911045744,14.5064,14.532,14.4962,14.5013,44730.7029
2008-05-19 11:50:00,28.29,28.31,28.27,28.3,34790.54670859114,14.5013,14.5115,14.491,14.5064,34790.5467
2008-05-19 11:55:00,28.3,28.32,28.27,28.31,75869.76366771478,14.5064,14.5167,14.491,14.5115,75869.7637
2008-05-19 12:00:00,28.31,28.31,28.3,28.3,38644.89299117558,14.5115,14.5115,14.5064,14.5064,38644.893
2008-05-19 12:05:00,28.31,28.32,28.29,28.32,40572.06613246779,14.5115,14.5167,14.5013,14.5167,40572.0661
2008-05-19 12:10:00,28.32,28.36,28.32,28.34,71913.98721979916,14.5167,14.5372,14.5167,14.5269,71913.9872
2008-05-19 12:15:00,28.34,28.38,28.33,28.33,29313.31778070798,14.5269,14.5474,14.5218,14.5218,29313.3178
2008-05-19 12:20:00,28.33,28.33,28.3,28.32,20184.60290090273,14.5218,14.5218,14.5064,14.5167,20184.6029
2008-05-19 12:25:00,28.32,28.32,28.3,28.32,34486.256212597626,14.5167,14.5167,14.5064,14.5167,34486.2562
2008-05-19 12:30:00,28.32,28.34,28.32,28.32,18257.42975961051,14.5167,14.5269,14.5167,14.5167,18257.4298
2008-05-19 12:35:00,28.32,28.32,28.29,28.3,60350.948372045845,14.5167,14.5167,14.5013,14.5064,60350.9484
2008-05-19 12:40:00,28.31,28.35,28.3,28.3,64509.5851506238,14.5115,14.532,14.5064,14.5064,64509.5852
2008-05-19 12:45:00,28.3,28.32,28.29,28.31,97677.24921391622,14.5064,14.5167,14.5013,14.5115,97677.2492
2008-05-19 12:50:00,28.3,28.31,28.3,28.31,11664.469013084492,14.5064,14.5115,14.5064,14.5115,11664.469
2008-05-19 12:55:00,28.31,28.31,28.3,28.31,13794.502485039053,14.5115,14.5115,14.5064,14.5115,13794.5025
2008-05-19 13:00:00,28.3,28.34,28.3,28.34,22923.217364844302,14.5064,14.5269,14.5064,14.5269,22923.2174
2008-05-19 13:05:00,28.33,28.35,28.32,28.34,28400.44629272745,14.5218,14.532,14.5167,14.5269,28400.4463
2008-05-19 13:10:00,28.33,28.34,28.29,28.33,42904.95993508469,14.5218,14.5269,14.5013,14.5218,42904.9599
2008-05-19 13:15:00,28.34,28.36,28.32,28.35,45947.86489501978,14.5269,14.5372,14.5167,14.532,45947.8649
2008-05-19 13:20:00,28.35,28.37,28.32,28.37,19170.30124759104,14.532,14.5423,14.5167,14.5423,19170.3012
2008-05-19 13:25:00,28.37,28.39,28.34,28.37,20488.89339689624,14.5423,14.5525,14.5269,14.5423,20488.8934
2008-05-19 13:30:00,28.37,28.39,28.35,28.36,16533.116948980627,14.5423,14.5525,14.532,14.5372,16533.1169
2008-05-19 13:35:00,28.36,28.36,28.31,28.32,26676.13348209757,14.5372,14.5372,14.5115,14.5167,26676.1335
2008-05-19 13:40:00,28.32,28.33,28.29,28.29,39760.62480981844,14.5167,14.5218,14.5013,14.5013,39760.6248
2008-05-19 13:45:00,28.3,28.31,28.27,28.27,31139.06075666904,14.5064,14.5115,14.491,14.491,31139.0608
2008-05-19 13:50:00,28.28,28.3,28.27,28.29,34993.40703925347,14.4962,14.5064,14.491,14.5013,34993.407
2008-05-19 13:55:00,28.28,28.29,28.23,28.26,104270.20996044224,14.4962,14.5013,14.4705,14.4859,104270.21
2008-05-19 14:00:00,28.25,28.25,28.19,28.21,24850.39050613653,14.4808,14.4808,14.45,14.4603,24850.3905
2008-05-19 14:05:00,28.21,28.21,28.18,28.18,21807.48554620144,14.4603,14.4603,14.4449,14.4449,21807.4855
2008-05-19 14:10:00,28.18,28.18,28.14,28.15,34587.6863779288,14.4449,14.4449,14.4244,14.4295,34587.6864
2008-05-19 14:15:00,28.16,28.16,28.07,28.1,70291.10457450045,14.4346,14.4346,14.3885,14.4039,70291.1046
2008-05-19 14:20:00,28.09,28.13,28.07,28.11,54366.56861750685,14.3988,14.4193,14.3885,14.409,54366.5686
2008-05-19 14:25:00,28.12,28.12,28.02,28.04,52236.53514555229,14.4141,14.4141,14.3629,14.3731,52236.5351
2008-05-19 14:30:00,28.04,28.05,28.04,28.04,22618.926868850795,14.3731,14.3783,14.3731,14.3731,22618.9269
2008-05-19 14:35:00,28.04,28.07,28.01,28.04,54772.28927883152,14.3731,14.3885,14.3578,14.3731,54772.2893
2008-05-19 14:40:00,28.04,28.06,28.02,28.04,34384.826047266455,14.3731,14.3834,14.3629,14.3731,34384.826
2008-05-19 14:45:00,28.05,28.05,28.0,28.01,30023.32893802617,14.3783,14.3783,14.3526,14.3578,30023.3289
2008-05-19 14:50:00,28.0,28.04,28.0,28.02,67146.7694492342,14.3526,14.3731,14.3526,14.3629,67146.7694
2008-05-19 14:55:00,28.02,28.03,27.98,28.03,35196.26736991581,14.3629,14.368,14.3424,14.368,35196.2674
2008-05-19 15:00:00,28.02,28.04,27.98,27.98,45136.423572370426,14.3629,14.3731,14.3424,14.3424,45136.4236
2008-05-19 15:05:00,27.98,28.02,27.96,28.02,39963.48514048078,14.3424,14.3629,14.3321,14.3629,39963.4851
2008-05-19 15:10:00,28.02,28.04,27.99,27.99,51425.09382290293,14.3629,14.3731,14.3475,14.3475,51425.0938
2008-05-19 15:15:00,28.0,28.02,27.96,27.98,46962.16654833147,14.3526,14.3629,14.3321,14.3424,46962.1665
2008-05-19 15:20:00,27.98,28.0,27.96,27.96,60553.808702708186,14.3424,14.3526,14.3321,14.3321,60553.8087
2008-05-19 15:25:00,27.96,27.98,27.95,27.97,44020.69175372756,14.3321,14.3424,14.327,14.3372,44020.6918
2008-05-19 15:30:00,27.98,28.0,27.87,27.89,144842.27609291003,14.3424,14.3526,14.286,14.2962,144842.2761
2008-05-19 15:35:00,27.89,27.89,27.79,27.79,66639.61862257836,14.2962,14.2962,14.245,14.245,66639.6186
2008-05-19 15:40:00,27.79,27.85,27.77,27.84,77695.50664367584,14.245,14.2757,14.2347,14.2706,77695.5066
2008-05-19 15:45:00,27.85,27.89,27.83,27.88,78608.37813165635,14.2757,14.2962,14.2655,14.2911,78608.3781
2008-05-19 15:50:00,27.88,27.92,27.87,27.91,63089.562835987424,14.2911,14.3116,14.286,14.3065,63089.5628
2008-05-19 15:55:00,27.92,27.93,27.91,27.93,92910.03144335124,14.3116,14.3167,14.3065,14.3167,92910.0314
2008-05-20 09:30:00,27.8,27.8,27.64,27.64,41180.647124454816,14.2501,14.2501,14.1681,14.1681,41180.6471
2008-05-20 09:35:00,27.65,27.67,27.56,27.62,32863.37356729891,14.1732,14.1835,14.1271,14.1578,32863.3736
2008-05-20 09:40:00,27.62,27.62,27.37,27.42,67958.21077188356,14.1578,14.1578,14.0297,14.0553,67958.2108
2008-05-20 09:45:00,27.42,27.49,27.42,27.47,33167.664063292425,14.0553,14.0912,14.0553,14.081,33167.6641
2008-05-20 09:50:00,27.48,27.5,27.42,27.42,44324.98224972107,14.0861,14.0963,14.0553,14.0553,44324.9822
2008-05-20 09:55:00,27.42,27.45,27.38,27.38,39557.7644791561,14.0553,14.0707,14.0348,14.0348,39557.7645
2008-05-20 10:00:00,27.38,27.41,27.36,27.38,55685.16076681205,14.0348,14.0502,14.0246,14.0348,55685.1608
2008-05-20 10:05:00,27.38,27.4,27.36,27.36,39152.04381783142,14.0348,14.0451,14.0246,14.0246,39152.0438
2008-05-20 10:10:00,27.36,27.43,27.36,27.43,46759.30621766914,14.0246,14.0604,14.0246,14.0604,46759.3062
2008-05-20 10:15:00,27.44,27.46,27.38,27.39,29313.31778070798,14.0656,14.0758,14.0348,14.0399,29313.3178
2008-05-20 10:20:00,27.39,27.44,27.37,27.42,39557.7644791561,14.0399,14.0656,14.0297,14.0553,39557.7645
2008-05-20 10:25:00,27.42,27.48,27.41,27.43,40369.20580180546,14.0553,14.0861,14.0502,14.0604,40369.2058
2008-05-20 10:30:00,27.42,27.42,27.36,27.37,51729.38431889644,14.0553,14.0553,14.0246,14.0297,51729.3843
2008-05-20 10:35:00,27.37,27.41,27.36,27.37,37529.16117253271,14.0297,14.0502,14.0246,14.0297,37529.1612
2008-05-20 10:40:00,27.37,27.4,27.36,27.37,34993.40703925347,14.0297,14.0451,14.0246,14.0297,34993.407
2008-05-20 10:45:00,27.38,27.38,27.36,27.38,36007.70869256517,14.0348,14.0348,14.0246,14.0348,36007.7087
2008-05-20 10:50:00,27.39,27.42,27.36,27.37,53555.12729485749,14.0399,14.0553,14.0246,14.0297,53555.1273
2008-05-20 10:55:00,27.37,27.45,27.36,27.41,51729.38431889644,14.0297,14.0707,14.0246,14.0502,51729.3843
2008-05-20 11:00:00,27.42,27.44,27.36,27.36,86519.93102748758,14.0553,14.0656,14.0246,14.0246,86519.931
2008-05-20 11:05:00,27.36,27.37,27.28,27.29,73942.59052642256,14.0246,14.0297,13.9836,13.9887,73942.5905
2008-05-20 11:10:00,27.28,27.36,27.28,27.3,41484.93762044832,13.9836,14.0246,13.9836,13.9938,41484.9376
2008-05-20 11:15:00,27.3,27.34,27.26,27.31,46860.7363830003,13.9938,14.0143,13.9733,13.9989,46860.7364
2008-05-20 11:20:00,27.31,27.43,27.29,27.33,48787.909524292525,13.9989,14.0604,13.9887,14.0092,48787.9095
2008-05-20 11:25:00,27.32,27.43,27.32,27.42,72826.8587077797,14.0041,14.0604,14.0041,14.0553,72826.8587
2008-05-20 11:30:00,27.43,27.55,27.42,27.54,64915.30581194847,14.0604,14.122,14.0553,14.1168,64915.3058
2008-05-20 11:35:00,27.54,27.54,27.46,27.46,69073.94259052642,14.1168,14.1168,14.0758,14.0758,69073.9426
2008-05-20 11:40:00,27.46,27.47,27.37,27.37,37022.010345876864,14.0758,14.081,14.0297,14.0297,37022.0103
2008-05-20 11:45:00,27.38,27.42,27.37,27.4,25966.12232477939,14.0348,14.0553,14.0297,14.0451,25966.1223
2008-05-20 11:50:00,27.4,27.41,27.36,27.39,27994.72563140278,14.0451,14.0502,14.0246,14.0399,27994.7256
2008-05-20 11:55:00,27.39,27.39,27.36,27.37,12374.480170402678,14.0399,14.0399,14.0246,14.0297,12374.4802
2008-05-20 12:00:00,27.38,27.38,27.37,27.38,15214.524799675424,14.0348,14.0348,14.0297,14.0348,15214.5248
2008-05-20 12:05:00,27.38,27.43,27.37,27.42,18460.290090272847,14.0348,14.0604,14.0297,14.0553,18460.2901
2008-05-20 12:10:00,27.42,27.44,27.39,27.41,29110.457450045644,14.0553,14.0656,14.0399,14.0502,29110.4575
2008-05-20 12:15:00,27.41,27.43,27.39,27.43,16634.547114311797,14.0502,14.0604,14.0399,14.0604,16634.5471
2008-05-20 12:20:00,27.43,27.49,27.42,27.48,33370.524393954765,14.0604,14.0912,14.0553,14.0861,33370.5244
2008-05-20 12:25:00,27.48,27.49,27.41,27.41,16938.837610305305,14.0861,14.0912,14.0502,14.0502,16938.8376
2008-05-20 12:30:00,27.42,27.45,27.41,27.42,26067.55249011056,14.0553,14.0707,14.0502,14.0553,26067.5525
2008-05-20 12:35:00,27.42,27.42,27.33,27.34,35196.26736991581,14.0553,14.0553,14.0092,14.0143,35196.2674
2008-05-20 12:40:00,27.35,27.36,27.3,27.3,31646.211583324883,14.0194,14.0246,13.9938,13.9938,31646.2116
2008-05-20 12:45:00,27.3,27.34,27.28,27.29,29921.898772695,13.9938,14.0143,13.9836,13.9887,29921.8988
2008-05-20 12:50:00,27.29,27.33,27.28,27.29,30733.34009534436,13.9887,14.0092,13.9836,13.9887,30733.3401
2008-05-20 12:55:00,27.28,27.35,27.28,27.32,38036.31199918856,13.9836,14.0194,13.9836,14.0041,38036.312
2008-05-20 13:00:00,27.33,27.38,27.32,27.37,38644.89299117558,14.0092,14.0348,14.0041,14.0297,38644.893
2008-05-20 13:05:00,27.37,27.42,27.35,27.36,19677.45207424688,14.0297,14.0553,14.0194,14.0246,19677.4521
2008-05-20 13:10:00,27.36,27.42,27.35,27.42,24546.10001014301,14.0246,14.0553,14.0194,14.0553,24546.1
2008-05-20 13:15:00,27.42,27.42,27.36,27.4,23227.507860837813,14.0553,14.0553,14.0246,14.0451,23227.5079
2008-05-20 13:20:00,27.4,27.4,27.3,27.37,37732.02150319505,14.0451,14.0451,13.9938,14.0297,37732.0215
2008-05-20 13:25:00,27.37,27.42,27.35,27.36,34790.54670859114,14.0297,14.0553,14.0194,14.0246,34790.5467
2008-05-20 13:30:00,27.37,27.37,27.34,27.34,14605.943807688407,14.0297,14.0297,14.0143,14.0143,14605.9438
2008-05-20 13:35:00,27.35,27.35,27.29,27.29,28197.58596206512,14.0194,14.0194,13.9887,13.9887,28197.586
2008-05-20 13:40:00,27.29,27.31,27.25,27.31,40470.63596713663,13.9887,13.9989,13.9682,13.9989,40470.636
2008-05-20 13:45:00,27.32,27.33,27.28,27.32,38847.75332183792,14.0041,14.0092,13.9836,14.0041,38847.7533
2008-05-20 13:50:00,27.32,27.33,27.28,27.31,29313.31778070798,14.0041,14.0092,13.9836,13.9989,29313.3178
2008-05-20 13:55:00,27.3,27.3,27.24,27.25,32356.22274064307,13.9938,13.9938,13.9631,13.9682,32356.2227
2008-05-20 14:00:00,27.25,27.32,27.25,27.26,38543.462825844406,13.9682,14.0041,13.9682,13.9733,38543.4628
2008-05-20 14:05:00,27.26,27.32,27.24,27.27,65625.31696926666,13.9733,14.0041,13.9631,13.9784,65625.317
2008-05-20 14:10:00,27.27,27.28,27.24,27.25,24241.809514149507,13.9784,13.9836,13.9631,13.9682,24241.8095
2008-05-20 14:15:00,27.25,27.25,27.21,27.21,25154.68100213004,13.9682,13.9682,13.9477,13.9477,25154.681
2008-05-20 14:20:00,27.21,27.27,27.21,27.26,34689.11654325997,13.9477,13.9784,13.9477,13.9733,34689.1165
2008-05-20 14:25:00,27.27,27.27,27.25,27.26,33167.664063292425,13.9784,13.9784,13.9682,13.9733,33167.6641
2008-05-20 14:30:00,27.26,27.29,27.26,27.28,13591.642154376712,13.9733,13.9887,13.9733,13.9836,13591.6422
2008-05-20 14:35:00,27.29,27.33,27.28,27.32,19576.02190891571,13.9887,14.0092,13.9836,14.0041,19576.0219
2008-05-20 14:40:00,27.31,27.36,27.31,27.35,62075.26118267573,13.9989,14.0246,13.9989,14.0194,62075.2612
2008-05-20 14:45:00,27.35,27.36,27.3,27.32,40470.63596713663,14.0194,14.0246,13.9938,14.0041,40470.636
2008-05-20 14:50:00,27.33,27.36,27.3,27.33,44730.702911045744,14.0092,14.0246,13.9938,14.0092,44730.7029
2008-05-20 14:55:00,27.34,27.36,27.31,27.34,30226.189268688508,14.0143,14.0246,13.9989,14.0143,30226.1893
2008-05-20 15:00:00,27.34,27.4,27.31,27.37,43817.83142306522,14.0143,14.0451,13.9989,14.0297,43817.8314
2008-05-20 15:05:00,27.38,27.42,27.37,27.39,43614.97109240288,14.0348,14.0553,14.0297,14.0399,43614.9711
2008-05-20 15:10:00,27.39,27.44,27.39,27.41,31240.490922000205,14.0399,14.0656,14.0399,14.0502,31240.4909
2008-05-20 15:15:00,27.41,27.44,27.37,27.43,65016.73597727964,14.0502,14.0656,14.0297,14.0604,65016.736
2008-05-20 15:20:00,27.43,27.43,27.37,27.41,75869.76366771478,14.0604,14.0604,14.0297,14.0502,75869.7637
2008-05-20 15:25:00,27.41,27.41,27.36,27.39,102444.4669844812,14.0502,14.0502,14.0246,14.0399,102444.467
2008-05-20 15:30:00,27.38,27.4,27.3,27.31,87939.95334212395,14.0348,14.0451,13.9938,13.9989,87939.9533
2008-05-20 15:35:00,27.3,27.35,27.28,27.31,81854.14342225378,13.9938,14.0194,13.9836,13.9989,81854.1434
2008-05-20 15:40:00,27.31,27.36,27.31,27.34,132467.79592250736,13.9989,14.0246,13.9989,14.0143,132467.7959
2008-05-20 15:45:00,27.35,27.45,27.33,27.41,136727.8628664165,14.0194,14.0707,14.0092,14.0502,136727.8629
2008-05-20 15:50:00,27.4,27.48,27.4,27.47,139263.61699969572,14.0451,14.0861,14.0451,14.081,139263.617
2008-05-20 15:55:00,27.47,27.48,27.4,27.47,206207.5261182676,14.081,14.0861,14.0451,14.081,206207.5261
2008-05-21 09:30:00,27.41,27.6,27.14,27.34,69986.81407850694,14.1799,14.2782,14.0402,14.1437,69986.8141
2008-05-21 09:35:00,27.4,27.51,27.3,27.44,54366.56861750685,14.1747,14.2316,14.123,14.1954,54366.5686
2008-05-21 09:40:00,27.44,27.44,27.32,27.37,26473.27315143524,14.1954,14.1954,14.1333,14.1592,26473.2732
2008-05-21 09:45:00,27.35,27.41,27.34,27.36,21401.764884876764,14.1489,14.1799,14.1437,14.154,21401.7649
2008-05-21 09:50:00,27.37,27.37,27.31,27.32,22416.066538188457,14.1592,14.1592,14.1282,14.1333,22416.0665
2008-05-21 09:55:00,27.34,27.37,27.31,27.33,27284.714474084594,14.1437,14.1592,14.1282,14.1385,27284.7145
2008-05-21 10:00:00,27.33,27.35,27.25,27.33,40673.49629779896,14.1385,14.1489,14.0971,14.1385,40673.4963
2008-05-21 10:05:00,27.33,27.35,27.22,27.24,53149.40663353281,14.1385,14.1489,14.0816,14.092,53149.4066
2008-05-21 10:10:00,27.25,27.34,27.25,27.34,27589.004970078106,14.0971,14.1437,14.0971,14.1437,27589.005
2008-05-21 10:15:00,27.32,27.41,27.3,27.41,24647.530175474185,14.1333,14.1799,14.123,14.1799,24647.5302
2008-05-21 10:20:00,27.41,27.45,27.31,27.34,67958.21077188356,14.1799,14.2006,14.1282,14.1437,67958.2108
2008-05-21 10:25:00,27.35,27.4,27.34,27.37,16533.116948980627,14.1489,14.1747,14.1437,14.1592,16533.1169
2008-05-21 10:30:00,27.36,27.44,27.33,27.39,37326.300841870376,14.154,14.1954,14.1385,14.1696,37326.3008
2008-05-21 10:35:00,27.4,27.4,27.31,27.34,25864.69215944822,14.1747,14.1747,14.1282,14.1437,25864.6922
2008-05-21 10:40:00,27.34,27.36,27.3,27.33,29009.02728471448,14.1437,14.154,14.123,14.1385,29009.0273
2008-05-21 10:45:00,27.33,27.34,27.29,27.29,22010.34587686378,14.1385,14.1437,14.1178,14.1178,22010.3459
2008-05-21 10:50:00,27.29,27.3,27.26,27.27,26473.27315143524,14.1178,14.123,14.1023,14.1075,26473.2732
2008-05-21 10:55:00,27.27,27.3,27.24,27.25,24546.10001014301,14.1075,14.123,14.092,14.0971,24546.1
2008-05-21 11:00:00,27.25,27.27,27.19,27.21,44223.5520843899,14.0971,14.1075,14.0661,14.0764,44223.5521
2008-05-21 11:05:00,27.21,27.21,27.14,27.14,34891.97687392231,14.0764,14.0764,14.0402,14.0402,34891.9769
2008-05-21 11:10:00,27.15,27.15,27.13,27.15,27487.57480474693,14.0454,14.0454,14.0351,14.0454,27487.5748
2008-05-21 11:15:00,27.15,27.15,27.11,27.13,28096.15579673395,14.0454,14.0454,14.0247,14.0351,28096.1558
2008-05-21 11:20:00,27.13,27.16,27.12,27.16,34891.97687392231,14.0351,14.0506,14.0299,14.0506,34891.9769
2008-05-21 11:25:00,27.16,27.19,27.16,27.19,25864.69215944822,14.0506,14.0661,14.0506,14.0661,25864.6922
2008-05-21 11:30:00,27.18,27.21,27.16,27.21,29211.88761537681,14.0609,14.0764,14.0506,14.0764,29211.8876
2008-05-21 11:35:00,27.21,27.23,27.19,27.22,28603.306623389795,14.0764,14.0868,14.0661,14.0816,28603.3066
2008-05-21 11:40:00,27.22,27.22,27.18,27.19,26980.423978091083,14.0816,14.0816,14.0609,14.0661,26980.424
2008-05-21 11:45:00,27.19,27.2,27.18,27.2,26777.563647428746,14.0661,14.0713,14.0609,14.0713,26777.5636
2008-05-21 11:50:00,27.2,27.28,27.2,27.28,25864.69215944822,14.0713,14.1127,14.0713,14.1127,25864.6922
2008-05-21 11:55:00,27.29,27.3,27.27,27.29,20387.463231565067,14.1178,14.123,14.1075,14.1178,20387.4632
2008-05-21 12:00:00,27.29,27.3,27.29,27.3,17445.988436961154,14.1178,14.123,14.1178,14.123,17445.9884
2008-05-21 12:05:00,27.3,27.33,27.29,27.31,16938.837610305305,14.123,14.1385,14.1178,14.1282,16938.8376
2008-05-21 12:10:00,27.33,27.34,27.32,27.34,6187.240085201339,14.1385,14.1437,14.1333,14.1437,6187.2401
2008-05-21 12:15:00,27.34,27.34,27.32,27.33,17243.128106298813,14.1437,14.1437,14.1333,14.1385,17243.1281
2008-05-21 12:20:00,27.32,27.34,27.32,27.34,10244.44669844812,14.1333,14.1437,14.1333,14.1437,10244.4467
2008-05-21 12:25:00,27.34,27.36,27.32,27.36,24444.669844811848,14.1437,14.154,14.1333,14.154,24444.6698
2008-05-21 12:30:00,27.36,27.37,27.34,27.37,17445.988436961154,14.154,14.1592,14.1437,14.1592,17445.9884
2008-05-21 12:35:00,27.37,27.38,27.35,27.36,22923.217364844302,14.1592,14.1644,14.1489,14.154,22923.2174
2008-05-21 12:40:00,27.35,27.44,27.35,27.41,19981.74257024039,14.1489,14.1954,14.1489,14.1799,19981.7426
2008-05-21 12:45:00,27.42,27.42,27.4,27.4,24951.820671467696,14.1851,14.1851,14.1747,14.1747,24951.8207
2008-05-21 12:50:00,27.4,27.41,27.36,27.36,27081.854143422253,14.1747,14.1799,14.154,14.154,27081.8541
2008-05-21 12:55:00,27.36,27.4,27.36,27.38,9838.72603712344,14.154,14.1747,14.154,14.1644,9838.726
2008-05-21 13:00:00,27.39,27.39,27.34,27.36,74348.31118774724,14.1696,14.1696,14.1437,14.154,74348.3112
2008-05-21 13:05:00,27.36,27.36,27.31,27.31,50613.65250025358,14.154,14.154,14.1282,14.1282,50613.6525
2008-05-21 13:10:00,27.31,27.36,27.31,27.35,22821.78719951313,14.1282,14.154,14.1282,14.1489,22821.7872
2008-05-21 13:15:00,27.35,27.36,27.32,27.36,40166.34547114312,14.1489,14.154,14.1333,14.154,40166.3455
2008-05-21 13:20:00,27.35,27.36,27.32,27.32,26473.27315143524,14.1489,14.154,14.1333,14.1333,26473.2732
2008-05-21 13:25:00,27.32,27.33,27.28,27.29,15823.10579166244,14.1333,14.1385,14.1127,14.1178,15823.1058
2008-05-21 13:30:00,27.29,27.3,27.24,27.24,32964.803732630084,14.1178,14.123,14.092,14.092,32964.8037
2008-05-21 13:35:00,27.24,27.25,27.22,27.22,25357.54133279237,14.092,14.0971,14.0816,14.0816,25357.5413
2008-05-21 13:40:00,27.22,27.23,27.18,27.18,39862.05497514961,14.0816,14.0868,14.0609,14.0609,39862.055
2008-05-21 13:45:00,27.18,27.19,27.15,27.16,53757.98762551983,14.0609,14.0661,14.0454,14.0506,53757.9876
2008-05-21 13:50:00,27.15,27.16,27.13,27.14,34080.53555127295,14.0454,14.0506,14.0351,14.0402,34080.5356
2008-05-21 13:55:00,27.14,27.15,27.04,27.06,104473.07029110458,14.0402,14.0454,13.9885,13.9988,104473.0703
2008-05-21 14:00:00,27.06,27.07,26.87,26.93,206917.53727558567,13.9988,14.004,13.9005,13.9316,206917.5373
2008-05-21 14:05:00,26.93,26.97,26.87,26.88,122324.7793893904,13.9316,13.9523,13.9005,13.9057,122324.7794
2008-05-21 14:10:00,26.87,26.89,26.8,26.82,208134.6992595598,13.9005,13.9109,13.8643,13.8747,208134.6993
2008-05-21 14:15:00,26.81,26.85,26.76,26.76,62075.26118267573,13.8695,13.8902,13.8436,13.8436,62075.2612
2008-05-21 14:20:00,26.77,26.81,26.74,26.8,105994.52277107212,13.8488,13.8695,13.8333,13.8643,105994.5228
2008-05-21 14:25:00,26.8,26.82,26.73,26.81,65422.45663860432,13.8643,13.8747,13.8281,13.8695,65422.4566
2008-05-21 14:30:00,26.8,26.82,26.67,26.68,47875.038036312,13.8643,13.8747,13.7971,13.8023,47875.038
2008-05-21 14:35:00,26.68,26.75,26.67,26.72,51526.5239882341,13.8023,13.8385,13.7971,13.823,51526.524
2008-05-21 14:40:00,26.72,26.76,26.66,26.66,51222.23349224059,13.823,13.8436,13.7919,13.7919,51222.2335
2008-05-21 14:45:00,26.66,26.68,26.62,26.63,57003.75291611726,13.7919,13.8023,13.7712,13.7764,57003.7529
2008-05-21 14:50:00,26.62,26.68,26.62,26.67,43310.68059640937,13.7712,13.8023,13.7712,13.7971,43310.6806
2008-05-21 14:55:00,26.67,26.73,26.64,26.71,38949.18348716908,13.7971,13.8281,13.7816,13.8178,38949.1835
2008-05-21 15:00:00,26.72,26.73,26.66,26.67,34790.54670859114,13.823,13.8281,13.7919,13.7971,34790.5467
2008-05-21 15:05:00,26.67,26.69,26.62,26.67,71609.69672380565,13.7971,13.8074,13.7712,13.7971,71609.6967
2008-05-21 15:10:00,26.66,26.75,26.62,26.75,89461.40582209149,13.7919,13.8385,13.7712,13.8385,89461.4058
2008-05-21 15:15:00,26.75,26.77,26.69,26.71,87534.23268079926,13.8385,13.8488,13.8074,13.8178,87534.2327
2008-05-21 15:20:00,26.7,26.76,26.7,26.71,68871.08225986408,13.8126,13.8436,13.8126,13.8178,68871.0823
2008-05-21 15:25:00,26.71,26.75,26.67,26.68,52337.965310883454,13.8178,13.8385,13.7971,13.8023,52337.9653
2008-05-21 15:30:00,26.68,26.76,26.67,26.76,75464.0430063901,13.8023,13.8436,13.7971,13.8436,75464.043
2008-05-21 15:35:00,26.76,26.79,26.72,26.73,88142.81367278629,13.8436,13.8592,13.823,13.8281,88142.8137
2008-05-21 15:40:00,26.72,26.72,26.6,26.63,164215.4376711634,13.823,13.823,13.7609,13.7764,164215.4377
2008-05-21 15:45:00,26.63,26.8,26.63,26.75,146972.30956486458,13.7764,13.8643,13.7764,13.8385,146972.3096
2008-05-21 15:50:00,26.74,26.78,26.71,26.71,195253.06826250127,13.8333,13.854,13.8178,13.8178,195253.0683
2008-05-21 15:55:00,26.7,26.72,26.66,26.69,160259.6612232478,13.8126,13.823,13.7919,13.8074,160259.6612
2008-05-22 09:30:00,26.72,26.83,26.67,26.83,23430.36819150015,13.823,13.8799,13.7971,13.8799,23430.3682
2008-05-22 09:35:00,26.82,26.98,26.79,26.94,41484.93762044832,13.8747,13.9575,13.8592,13.9368,41484.9376
2008-05-22 09:40:00,26.94,26.95,26.85,26.9,33269.094228623595,13.9368,13.9419,13.8902,13.9161,33269.0942
2008-05-22 09:45:00,26.91,26.95,26.85,26.86,63698.14382797444,13.9212,13.9419,13.8902,13.8954,63698.1438
2008-05-22 09:50:00,26.86,26.89,26.84,26.85,54467.99878283802,13.8954,13.9109,13.885,13.8902,54467.9988
2008-05-22 09:55:00,26.86,26.88,26.83,26.86,28907.597119383303,13.8954,13.9057,13.8799,13.8954,28907.5971
2008-05-22 10:00:00,26.85,26.92,26.85,26.9,46962.16654833147,13.8902,13.9264,13.8902,13.9161,46962.1665
2008-05-22 10:05:00,26.9,26.92,26.82,26.84,34891.97687392231,13.9161,13.9264,13.8747,13.885,34891.9769
2008-05-22 10:10:00,26.84,26.89,26.82,26.85,79622.67978496804,13.885,13.9109,13.8747,13.8902,79622.6798
2008-05-22 10:15:00,26.85,26.86,26.81,26.82,31341.92108733137,13.8902,13.8954,13.8695,13.8747,31341.9211
2008-05-22 10:20:00,26.82,26.84,26.79,26.79,94532.91408864997,13.8747,13.885,13.8592,13.8592,94532.9141
2008-05-22 10:25:00,26.79,26.84,26.79,26.82,30124.759103357337,13.8592,13.885,13.8592,13.8747,30124.7591
2008-05-22 10:30:00,26.82,26.92,26.81,26.88,83477.02606755249,13.8747,13.9264,13.8695,13.9057,83477.0261
2008-05-22 10:35:00,26.88,26.92,26.87,26.92,30429.04959935085,13.9057,13.9264,13.9005,13.9264,30429.0496
2008-05-22 10:40:00,26.92,26.95,26.91,26.95,25763.26199411705,13.9264,13.9419,13.9212,13.9419,25763.262
2008-05-22 10:45:00,26.95,26.98,26.9,26.92,35094.83720458464,13.9419,13.9575,13.9161,13.9264,35094.8372
2008-05-22 10:50:00,26.92,26.92,26.79,26.8,50613.65250025358,13.9264,13.9264,13.8592,13.8643,50613.6525
2008-05-22 10:55:00,26.81,26.83,26.79,26.83,17953.139263617,13.8695,13.8799,13.8592,13.8799,17953.1393
2008-05-22 11:00:00,26.82,26.84,26.79,26.8,30631.909930013186,13.8747,13.885,13.8592,13.8643,30631.9099
2008-05-22 11:05:00,26.81,26.81,26.77,26.77,25458.97149812354,13.8695,13.8695,13.8488,13.8488,25458.9715
2008-05-22 11:10:00,26.78,26.78,26.73,26.73,34080.53555127295,13.854,13.854,13.8281,13.8281,34080.5356
2008-05-22 11:15:00,26.74,26.77,26.73,26.74,100314.43351252662,13.8333,13.8488,13.8281,13.8333,100314.4335
2008-05-22 11:20:00,26.73,26.74,26.65,26.67,54975.14960949386,13.8281,13.8333,13.7867,13.7971,54975.1496
2008-05-22 11:25:00,26.68,26.69,26.62,26.63,39659.19464448728,13.8023,13.8074,13.7712,13.7764,39659.1946
2008-05-22 11:30:00,26.63,26.64,26.58,26.62,40977.78679379248,13.7764,13.7816,13.7505,13.7712,40977.7868
2008-05-22 11:35:00,26.63,26.63,26.58,26.6,16330.256618318288,13.7764,13.7764,13.7505,13.7609,16330.2566
2008-05-22 11:40:00,26.59,26.59,26.51,26.51,36616.28968455218,13.7557,13.7557,13.7143,13.7143,36616.2897
2008-05-22 11:45:00,26.51,26.56,26.5,26.52,38340.60249518207,13.7143,13.7402,13.7091,13.7195,38340.6025
2008-05-22 11:50:00,26.52,26.55,26.51,26.55,34993.40703925347,13.7195,13.735,13.7143,13.735,34993.407
2008-05-22 11:55:00,26.54,26.55,26.47,26.49,57003.75291611726,13.7298,13.735,13.6936,13.704,57003.7529
2008-05-22 12:00:00,26.5,26.51,26.45,26.51,43006.39010041586,13.7091,13.7143,13.6833,13.7143,43006.3901
2008-05-22 12:05:00,26.5,26.51,26.46,26.46,18663.150420935188,13.7091,13.7143,13.6884,13.6884,18663.1504
2008-05-22 12:10:00,26.46,26.53,26.44,26.51,41992.08844710417,13.6884,13.7247,13.6781,13.7143,41992.0884
2008-05-22 12:15:00,26.52,26.54,26.5,26.53,25864.69215944822,13.7195,13.7298,13.7091,13.7247,25864.6922
2008-05-22 12:20:00,26.54,26.58,26.52,26.56,41383.50745511715,13.7298,13.7505,13.7195,13.7402,41383.5075
2008-05-22 12:25:00,26.56,26.56,26.47,26.48,85809.91987016938,13.7402,13.7402,13.6936,13.6988,85809.9199
2008-05-22 12:30:00,26.48,26.51,26.47,26.49,35399.12770057815,13.6988,13.7143,13.6936,13.704,35399.1277
2008-05-22 12:35:00,26.49,26.51,26.48,26.51,36616.28968455218,13.704,13.7143,13.6988,13.7143,36616.2897
2008-05-22 12:40:00,26.51,26.54,26.5,26.53,61568.11035601988,13.7143,13.7298,13.7091,13.7247,61568.1104
2008-05-22 12:45:00,26.52,26.54,26.51,26.52,91997.15995537072,13.7195,13.7298,13.7143,13.7195,91997.16
2008-05-22 12:50:00,26.52,26.55,26.52,26.55,28299.016127396288,13.7195,13.735,13.7195,13.735,28299.0161
2008-05-22 12:55:00,26.55,26.6,26.55,26.6,25560.40166345471,13.735,13.7609,13.735,13.7609,25560.4017
2008-05-22 13:00:00,26.6,26.64,26.57,26.62,55279.440105487374,13.7609,13.7816,13.7454,13.7712,55279.4401
2008-05-22 13:05:00,26.62,26.64,26.6,26.62,76985.49548635764,13.7712,13.7816,13.7609,13.7712,76985.4955
2008-05-22 13:10:00,26.62,26.64,26.6,26.64,22821.78719951313,13.7712,13.7816,13.7609,13.7816,22821.7872
2008-05-22 13:15:00,26.63,26.66,26.63,26.65,29820.46860736383,13.7764,13.7919,13.7764,13.7867,29820.4686
2008-05-22 13:20:00,26.65,26.67,26.61,26.62,40166.34547114312,13.7867,13.7971,13.766,13.7712,40166.3455
2008-05-22 13:25:00,26.62,26.63,26.59,26.59,88244.24383811746,13.7712,13.7764,13.7557,13.7557,88244.2438
2008-05-22 13:30:00,26.6,26.65,26.59,26.61,38746.32315650675,13.7609,13.7867,13.7557,13.766,38746.3232
2008-05-22 13:35:00,26.62,26.72,26.61,26.67,53453.69712952632,13.7712,13.823,13.766,13.7971,53453.6971
2008-05-22 13:40:00,26.66,26.69,26.66,26.69,16025.96612232478,13.7919,13.8074,13.7919,13.8074,16025.9661
2008-05-22 13:45:00,26.69,26.74,26.67,26.74,48990.76985495487,13.8074,13.8333,13.7971,13.8333,48990.7699
2008-05-22 13:50:00,26.74,26.78,26.74,26.78,79724.10995029921,13.8333,13.854,13.8333,13.854,79724.11
2008-05-22 13:55:00,26.77,26.78,26.74,26.76,42803.52976975353,13.8488,13.854,13.8333,13.8436,42803.5298
2008-05-22 14:00:00,26.76,26.78,26.75,26.75,28907.597119383303,13.8436,13.854,13.8385,13.8385,28907.5971
2008-05-22 14:05:00,26.75,26.77,26.66,26.68,71102.54589714982,13.8385,13.8488,13.7919,13.8023,71102.5459
2008-05-22 14:10:00,26.69,26.71,26.65,26.69,44527.8425803834,13.8074,13.8178,13.7867,13.8074,44527.8426
2008-05-22 14:15:00,26.69,26.72,26.67,26.71,36311.99918855868,13.8074,13.823,13.7971,13.8178,36311.9992
2008-05-22 14:20:00,26.72,26.73,26.68,26.7,28603.306623389795,13.823,13.8281,13.8023,13.8126,28603.3066
2008-05-22 14:25:00,26.7,26.73,26.68,26.7,69581.09341718227,13.8126,13.8281,13.8023,13.8126,69581.0934
2008-05-22 14:30:00,26.7,26.75,26.68,26.74,44527.8425803834,13.8126,13.8385,13.8023,13.8333,44527.8426
2008-05-22 14:35:00,26.73,26.78,26.73,26.78,65321.02647327315,13.8281,13.854,13.8281,13.854,65321.0265
2008-05-22 14:40:00,26.77,26.83,26.75,26.82,53047.97646820165,13.8488,13.8799,13.8385,13.8747,53047.9765
2008-05-22 14:45:00,26.81,26.84,26.8,26.83,22010.34587686378,13.8695,13.885,13.8643,13.8799,22010.3459
2008-05-22 14:50:00,26.83,26.87,26.8,26.86,43310.68059640937,13.8799,13.9005,13.8643,13.8954,43310.6806
2008-05-22 14:55:00,26.86,26.87,26.8,26.84,30429.04959935085,13.8954,13.9005,13.8643,13.885,30429.0496
2008-05-22 15:00:00,26.84,26.85,26.79,26.82,62278.12151333807,13.885,13.8902,13.8592,13.8747,62278.1215
2008-05-22 15:05:00,26.82,26.84,26.8,26.82,24241.809514149507,13.8747,13.885,13.8643,13.8747,24241.8095
2008-05-22 15:10:00,26.81,26.82,26.78,26.79,32254.79257531189,13.8695,13.8747,13.854,13.8592,32254.7926
2008-05-22 15:15:00,26.78,26.79,26.74,26.74,50816.51283091591,13.854,13.8592,13.8333,13.8333,50816.5128
2008-05-22 15:20:00,26.74,26.75,26.67,26.67,91185.71863272136,13.8333,13.8385,13.7971,13.7971,91185.7186
2008-05-22 15:25:00,26.68,26.7,26.61,26.62,35094.83720458464,13.8023,13.8126,13.766,13.7712,35094.8372
2008-05-22 15:30:00,26.62,26.63,26.6,26.62,39354.90414849376,13.7712,13.7764,13.7609,13.7712,39354.9041
2008-05-22 15:35:00,26.61,26.62,26.59,26.61,76579.77482503296,13.766,13.7712,13.7557,13.766,76579.7748
2008-05-22 15:40:00,26.61,26.63,26.53,26.56,74449.74135307841,13.766,13.7764,13.7247,13.7402,74449.7414
2008-05-22 15:45:00,26.56,26.57,26.52,26.56,90577.13764073436,13.7402,13.7454,13.7195,13.7402,90577.1376
2008-05-22 15:50:00,26.55,26.59,26.55,26.59,100010.14301653313,13.735,13.7557,13.735,13.7557,100010.143
2008-05-22 15:55:00,26.59,26.62,26.58,26.59,103255.90830713054,13.7557,13.7712,13.7505,13.7557,103255.9083
2008-05-23 09:30:00,26.58,26.73,26.43,26.45,23227.507860837813,13.7505,13.8281,13.6729,13.6833,23227.5079
2008-05-23 09:35:00,26.44,26.48,26.39,26.39,24444.669844811848,13.6781,13.6988,13.6522,13.6522,24444.6698
2008-05-23 09:40:00,26.4,26.51,26.37,26.4,46860.7363830003,13.6574,13.7143,13.6419,13.6574,46860.7364
2008-05-23 09:45:00,26.39,26.43,26.33,26.33,77492.6463130135,13.6522,13.6729,13.6212,13.6212,77492.6463
2008-05-23 09:50:00,26.31,26.34,26.24,26.31,51120.80332690942,13.6108,13.6264,13.5746,13.6108,51120.8033
2008-05-23 09:55:00,26.31,26.35,26.29,26.33,32254.79257531189,13.6108,13.6315,13.6005,13.6212,32254.7926
2008-05-23 10:00:00,26.33,26.37,26.31,26.33,32457.652905974235,13.6212,13.6419,13.6108,13.6212,32457.6529
2008-05-23 10:05:00,26.32,26.33,26.25,26.27,35297.69753524698,13.616,13.6212,13.5798,13.5902,35297.6975
2008-05-23 10:10:00,26.27,26.27,26.23,26.24,15315.954965006593,13.5902,13.5902,13.5695,13.5746,15315.955
2008-05-23 10:15:00,26.24,26.25,26.18,26.19,26473.27315143524,13.5746,13.5798,13.5436,13.5488,26473.2732
2008-05-23 10:20:00,26.18,26.19,26.13,26.16,34283.395881935285,13.5436,13.5488,13.5177,13.5332,34283.3959
2008-05-23 10:25:00,26.17,26.17,26.11,26.14,73942.59052642256,13.5384,13.5384,13.5074,13.5229,73942.5905
2008-05-23 10:30:00,26.14,26.16,26.11,26.11,42397.809108428846,13.5229,13.5332,13.5074,13.5074,42397.8091
2008-05-23 10:35:00,26.11,26.11,25.99,26.01,49396.49051627954,13.5074,13.5074,13.4453,13.4556,49396.4905
2008-05-23 10:40:00,26.01,26.04,26.0,26.04,30124.759103357337,13.4556,13.4712,13.4505,13.4712,30124.7591
2008-05-23 10:45:00,26.04,26.04,26.02,26.03,29719.03844203266,13.4712,13.4712,13.4608,13.466,29719.0384
2008-05-23 10:50:00,26.03,26.04,26.02,26.02,35601.98803124049,13.466,13.4712,13.4608,13.4608,35601.988
2008-05-23 10:55:00,26.02,26.03,25.9,25.96,69682.52358251344,13.4608,13.466,13.3987,13.4298,69682.5236
2008-05-23 11:00:00,25.95,26.0,25.95,26.0,41992.08844710417,13.4246,13.4505,13.4246,13.4505,41992.0884
2008-05-23 11:05:00,26.0,26.01,25.92,25.93,55482.30043614971,13.4505,13.4556,13.4091,13.4143,55482.3004
2008-05-23 11:10:00,25.93,25.94,25.88,25.93,42702.09960442236,13.4143,13.4194,13.3884,13.4143,42702.0996
2008-05-23 11:15:00,25.93,25.98,25.93,25.98,23430.36819150015,13.4143,13.4401,13.4143,13.4401,23430.3682
2008-05-23 11:20:00,25.98,25.99,25.96,25.98,29313.31778070798,13.4401,13.4453,13.4298,13.4401,29313.3178
2008-05-23 11:25:00,25.98,25.99,25.95,25.98,27690.435135409272,13.4401,13.4453,13.4246,13.4401,27690.4351
2008-05-23 11:30:00,25.98,25.99,25.94,25.95,31443.35125266254,13.4401,13.4453,13.4194,13.4246,31443.3513
2008-05-23 11:35:00,25.96,26.13,25.95,26.12,52135.10498022112,13.4298,13.5177,13.4246,13.5126,52135.105
2008-05-23 11:40:00,26.12,26.12,26.1,26.12,21706.05538087027,13.5126,13.5126,13.5022,13.5126,21706.0554
2008-05-23 11:45:00,26.11,26.12,26.07,26.08,35703.41819657166,13.5074,13.5126,13.4867,13.4919,35703.4182
2008-05-23 11:50:00,26.09,26.11,26.07,26.08,27893.29546607161,13.497,13.5074,13.4867,13.4919,27893.2955
2008-05-23 11:55:00,26.09,26.1,26.05,26.08,50106.501673597726,13.497,13.5022,13.4763,13.4919,50106.5017
2008-05-23 12:00:00,26.07,26.21,26.07,26.17,43310.68059640937,13.4867,13.5591,13.4867,13.5384,43310.6806
2008-05-23 12:05:00,26.17,26.19,26.15,26.15,16431.686783649457,13.5384,13.5488,13.5281,13.5281,16431.6868
2008-05-23 12:10:00,26.15,26.18,26.15,26.17,9940.15620245461,13.5281,13.5436,13.5281,13.5384,9940.1562
2008-05-23 12:15:00,26.17,26.17,26.11,26.11,16735.977279642964,13.5384,13.5384,13.5074,13.5074,16735.9773
2008-05-23 12:20:00,26.11,26.22,26.1,26.21,41079.216959123645,13.5074,13.5643,13.5022,13.5591,41079.217
2008-05-23 12:25:00,26.21,26.22,26.2,26.22,12475.910335733848,13.5591,13.5643,13.5539,13.5643,12475.9103
2008-05-23 12:30:00,26.21,26.22,26.19,26.19,17040.267775636476,13.5591,13.5643,13.5488,13.5488,17040.2678
2008-05-23 12:35:00,26.19,26.19,26.12,26.14,14200.223146363727,13.5488,13.5488,13.5126,13.5229,14200.2231
2008-05-23 12:40:00,26.15,26.15,26.11,26.12,14605.943807688407,13.5281,13.5281,13.5074,13.5126,14605.9438
2008-05-23 12:45:00,26.12,26.16,26.1,26.16,19474.59174358454,13.5126,13.5332,13.5022,13.5332,19474.5917
2008-05-23 12:50:00,26.16,26.16,26.05,26.07,31747.64174865605,13.5332,13.5332,13.4763,13.4867,31747.6417
2008-05-23 12:55:00,26.06,26.09,26.01,26.03,33370.524393954765,13.4815,13.497,13.4556,13.466,33370.5244
2008-05-23 13:00:00,26.03,26.07,26.02,26.04,14910.234303681917,13.466,13.4867,13.4608,13.4712,14910.2343
2008-05-23 13:05:00,26.05,26.07,26.04,26.06,36514.85951922102,13.4763,13.4867,13.4712,13.4815,36514.8595
2008-05-23 13:10:00,26.05,26.05,26.03,26.04,10244.44669844812,13.4763,13.4763,13.466,13.4712,10244.4467
2008-05-23 13:15:00,26.04,26.09,26.04,26.09,19373.161578253374,13.4712,13.497,13.4712,13.497,19373.1616
2008-05-23 13:20:00,26.09,26.1,26.06,26.08,47570.747540318494,13.497,13.5022,13.4815,13.4919,47570.7475
2008-05-23 13:25:00,26.08,26.08,26.07,26.08,15721.67562633127,13.4919,13.4919,13.4867,13.4919,15721.6756
2008-05-23 13:30:00,26.07,26.17,26.07,26.17,45643.57439902627,13.4867,13.5384,13.4867,13.5384,45643.5744
2008-05-23 13:35:00,26.17,26.17,26.08,26.09,32051.93224464956,13.5384,13.5384,13.4919,13.497,32051.9322
2008-05-23 13:40:00,26.08,26.09,26.06,26.07,21300.3347195456,13.4919,13.497,13.4815,13.4867,21300.3347
2008-05-23 13:45:00,26.07,26.08,26.06,26.06,24647.530175474185,13.4867,13.4919,13.4815,13.4815,24647.5302
2008-05-23 13:50:00,26.07,26.07,25.95,25.95,56496.602089461405,13.4867,13.4867,13.4246,13.4246,56496.6021
2008-05-23 13:55:00,25.95,25.97,25.94,25.95,27589.004970078106,13.4246,13.435,13.4194,13.4246,27589.005
2008-05-23 14:00:00,25.95,25.99,25.95,25.96,34283.395881935285,13.4246,13.4453,13.4246,13.4298,34283.3959
2008-05-23 14:05:00,25.96,26.01,25.96,26.01,23937.519018156,13.4298,13.4556,13.4298,13.4556,23937.519
2008-05-23 14:10:00,26.01,26.01,25.98,25.99,18866.010751597525,13.4556,13.4556,13.4401,13.4453,18866.0108
2008-05-23 14:15:00,25.99,26.04,25.98,26.0,50410.79216959124,13.4453,13.4712,13.4401,13.4505,50410.7922
2008-05-23 14:20:00,26.01,26.02,25.99,26.0,26574.703316766405,13.4556,13.4608,13.4453,13.4505,26574.7033
2008-05-23 14:25:00,26.0,26.1,26.0,26.1,32559.08307130541,13.4505,13.5022,13.4505,13.5022,32559.0831
2008-05-23 14:30:00,26.1,26.11,26.07,26.09,24850.39050613653,13.5022,13.5074,13.4867,13.497,24850.3905
2008-05-23 14:35:00,26.1,26.11,26.08,26.1,23734.658687493666,13.5022,13.5074,13.4919,13.5022,23734.6587
2008-05-23 14:40:00,26.09,26.1,26.07,26.1,25763.26199411705,13.497,13.5022,13.4867,13.5022,25763.262
2008-05-23 14:45:00,26.09,26.17,26.09,26.16,25661.83182878588,13.497,13.5384,13.497,13.5332,25661.8318
2008-05-23 14:50:00,26.16,26.17,26.14,26.17,24850.39050613653,13.5332,13.5384,13.5229,13.5384,24850.3905
2008-05-23 14:55:00,26.16,26.17,26.13,26.13,52743.685972208135,13.5332,13.5384,13.5177,13.5177,52743.686
2008-05-23 15:00:00,26.14,26.15,26.13,26.15,16127.396287655947,13.5229,13.5281,13.5177,13.5281,16127.3963
2008-05-23 15:05:00,26.14,26.16,26.14,26.14,11563.038847753322,13.5229,13.5332,13.5229,13.5229,11563.0388
2008-05-23 15:10:00,26.15,26.17,26.07,26.08,63292.423166649765,13.5281,13.5384,13.4867,13.4919,63292.4232
2008-05-23 15:15:00,26.08,26.1,26.04,26.06,55685.16076681205,13.4919,13.5022,13.4712,13.4815,55685.1608
2008-05-23 15:20:00,26.07,26.08,26.01,26.01,44122.12191905873,13.4867,13.4919,13.4556,13.4556,44122.1219
2008-05-23 15:25:00,26.02,26.1,26.02,26.09,28197.58596206512,13.4608,13.5022,13.4608,13.497,28197.586
2008-05-23 15:30:00,26.1,26.17,26.09,26.17,32457.652905974235,13.5022,13.5384,13.497,13.5384,32457.6529
2008-05-23 15:35:00,26.17,26.19,26.13,26.18,73739.73019576022,13.5384,13.5488,13.5177,13.5436,73739.7302
2008-05-23 15:40:00,26.18,26.18,26.14,26.16,37732.02150319505,13.5436,13.5436,13.5229,13.5332,37732.0215
2008-05-23 15:45:00,26.16,26.17,26.11,26.15,94025.76326199411,13.5332,13.5384,13.5074,13.5281,94025.7633
2008-05-23 15:50:00,26.15,26.15,26.12,26.13,66335.32812658485,13.5281,13.5281,13.5126,13.5177,66335.3281
2008-05-23 15:55:00,26.13,26.19,26.13,26.14,109037.4277310072,13.5177,13.5488,13.5177,13.5229,109037.4277
2008-05-27 09:30:00,26.2,26.26,26.06,26.07,33776.24505527944,13.5539,13.585,13.4815,13.4867,33776.2451
2008-05-27 09:35:00,26.06,26.2,26.06,26.12,29414.74794603915,13.4815,13.5539,13.4815,13.5126,29414.7479
2008-05-27 09:40:00,26.12,26.2,26.12,26.18,100517.29384318896,13.5126,13.5539,13.5126,13.5436,100517.2938
2008-05-27 09:45:00,26.17,26.18,26.04,26.13,81448.4227609291,13.5384,13.5436,13.4712,13.5177,81448.4228
2008-05-27 09:50:00,26.13,26.13,26.1,26.12,39050.61365250025,13.5177,13.5177,13.5022,13.5126,39050.6137
2008-05-27 09:55:00,26.11,26.13,26.03,26.06,107515.97525103966,13.5074,13.5177,13.466,13.4815,107515.9753
2008-05-27 10:00:00,26.06,26.2,26.02,26.15,67248.19961456537,13.4815,13.5539,13.4608,13.5281,67248.1996
2008-05-27 10:05:00,26.14,26.16,26.11,26.12,62379.55167866924,13.5229,13.5332,13.5074,13.5126,62379.5517
2008-05-27 10:10:00,26.12,26.17,26.11,26.12,76782.6351556953,13.5126,13.5384,13.5074,13.5126,76782.6352
2008-05-27 10:15:00,26.12,26.13,26.05,26.05,33573.3847246171,13.5126,13.5177,13.4763,13.4763,33573.3847
2008-05-27 10:20:00,26.05,26.05,25.91,25.94,83679.88639821483,13.4763,13.4763,13.4039,13.4194,83679.8864
2008-05-27 10:25:00,25.94,25.95,25.89,25.9,49193.6301856172,13.4194,13.4246,13.3936,13.3987,49193.6302
2008-05-27 10:30:00,25.9,25.91,25.89,25.89,30327.61943401968,13.3987,13.4039,13.3936,13.3936,30327.6194
2008-05-27 10:35:00,25.89,25.89,25.88,25.88,20793.183892889745,13.3936,13.3936,13.3884,13.3884,20793.1839
2008-05-27 10:40:00,25.88,25.89,25.88,25.89,25966.12232477939,13.3884,13.3936,13.3884,13.3936,25966.1223
2008-05-27 10:45:00,25.88,25.89,25.83,25.87,235013.6930723197,13.3884,13.3936,13.3625,13.3832,235013.6931
2008-05-27 10:50:00,25.88,25.88,25.78,25.83,125367.68434932549,13.3884,13.3884,13.3367,13.3625,125367.6843
2008-05-27 10:55:00,25.83,25.89,25.83,25.83,37123.44051120804,13.3625,13.3936,13.3625,13.3625,37123.4405
2008-05-27 11:00:00,25.83,25.9,25.82,25.9,61365.25002535754,13.3625,13.3987,13.3574,13.3987,61365.25
2008-05-27 11:05:00,25.89,25.89,25.83,25.83,24951.820671467696,13.3936,13.3936,13.3625,13.3625,24951.8207
2008-05-27 11:10:00,25.83,25.83,25.75,25.79,37934.88183385739,13.3625,13.3625,13.3211,13.3418,37934.8818
2008-05-27 11:15:00,25.79,25.82,25.75,25.76,36514.85951922102,13.3418,13.3574,13.3211,13.3263,36514.8595
2008-05-27 11:20:00,25.77,25.77,25.73,25.75,64408.15498529263,13.3315,13.3315,13.3108,13.3211,64408.155
2008-05-27 11:25:00,25.75,25.8,25.74,25.79,31544.781417993712,13.3211,13.347,13.316,13.3418,31544.7814
2008-05-27 11:30:00,25.79,25.81,25.69,25.7,42093.518612435335,13.3418,13.3522,13.2901,13.2953,42093.5186
2008-05-27 11:35:00,25.69,25.71,25.68,25.71,31240.490922000205,13.2901,13.3005,13.2849,13.3005,31240.4909
2008-05-27 11:40:00,25.7,25.72,25.66,25.66,23227.507860837813,13.2953,13.3056,13.2746,13.2746,23227.5079
2008-05-27 11:45:00,25.67,25.68,25.63,25.64,25763.26199411705,13.2798,13.2849,13.2591,13.2642,25763.262
2008-05-27 11:50:00,25.64,25.65,25.63,25.63,70493.9649051628,13.2642,13.2694,13.2591,13.2591,70493.9649
2008-05-27 11:55:00,25.63,25.64,25.59,25.6,62988.132670656254,13.2591,13.2642,13.2384,13.2435,62988.1327
2008-05-27 12:00:00,25.6,25.63,25.57,25.63,38442.03266051324,13.2435,13.2591,13.228,13.2591,38442.0327
2008-05-27 12:05:00,25.62,25.68,25.59,25.64,48585.04919363018,13.2539,13.2849,13.2384,13.2642,48585.0492
2008-05-27 12:10:00,25.64,25.66,25.63,25.64,23836.08885282483,13.2642,13.2746,13.2591,13.2642,23836.0889
2008-05-27 12:15:00,25.64,25.69,25.63,25.69,43919.26158839639,13.2642,13.2901,13.2591,13.2901,43919.2616
2008-05-27 12:20:00,25.69,25.71,25.67,25.69,25864.69215944822,13.2901,13.3005,13.2798,13.2901,25864.6922
2008-05-27 12:25:00,25.69,25.71,25.68,25.68,26371.842986104068,13.2901,13.3005,13.2849,13.2849,26371.843
2008-05-27 12:30:00,25.69,25.69,25.67,25.69,27386.14463941576,13.2901,13.2901,13.2798,13.2901,27386.1446
2008-05-27 12:35:00,25.69,25.69,25.63,25.65,52845.116137539306,13.2901,13.2901,13.2591,13.2694,52845.1161
2008-05-27 12:40:00,25.64,25.66,25.64,25.65,21198.904554214423,13.2642,13.2746,13.2642,13.2694,21198.9046
2008-05-27 12:45:00,25.65,25.65,25.64,25.65,11867.329343746833,13.2694,13.2694,13.2642,13.2694,11867.3293
2008-05-27 12:50:00,25.64,25.67,25.64,25.65,24951.820671467696,13.2642,13.2798,13.2642,13.2694,24951.8207
2008-05-27 12:55:00,25.65,25.68,25.65,25.67,12475.910335733848,13.2694,13.2849,13.2694,13.2798,12475.9103
2008-05-27 13:00:00,25.68,25.7,25.67,25.68,15518.815295668932,13.2849,13.2953,13.2798,13.2849,15518.8153
2008-05-27 13:05:00,25.69,25.71,25.68,25.7,9230.145045136424,13.2901,13.3005,13.2849,13.2953,9230.145
2008-05-27 13:10:00,25.69,25.72,25.69,25.71,21908.91571153261,13.2901,13.3056,13.2901,13.3005,21908.9157
2008-05-27 13:15:00,25.71,25.76,25.71,25.75,16735.977279642964,13.3005,13.3263,13.3005,13.3211,16735.9773
2008-05-27 13:20:00,25.75,25.79,25.75,25.77,14605.943807688407,13.3211,13.3418,13.3211,13.3315,14605.9438
2008-05-27 13:25:00,25.78,25.8,25.77,25.8,13185.921493052034,13.3367,13.347,13.3315,13.347,13185.9215
2008-05-27 13:30:00,25.8,25.81,25.77,25.8,102850.18764580588,13.347,13.3522,13.3315,13.347,102850.1876
2008-05-27 13:35:00,25.8,25.83,25.79,25.83,23633.22852216249,13.347,13.3625,13.3418,13.3625,23633.2285
2008-05-27 13:40:00,25.82,25.87,25.82,25.87,12881.630997058524,13.3574,13.3832,13.3574,13.3832,12881.631
2008-05-27 13:45:00,25.86,25.88,25.85,25.86,31544.781417993712,13.378,13.3884,13.3729,13.378,31544.7814
2008-05-27 13:50:00,25.87,25.9,25.84,25.89,20387.463231565067,13.3832,13.3987,13.3677,13.3936,20387.4632
2008-05-27 13:55:00,25.88,25.9,25.88,25.9,17141.697940967642,13.3884,13.3987,13.3884,13.3987,17141.6979
2008-05-27 14:00:00,25.9,25.92,25.87,25.91,47469.31737498733,13.3987,13.4091,13.3832,13.4039,47469.3174
2008-05-27 14:05:00,25.91,25.96,25.9,25.96,37833.45166852622,13.4039,13.4298,13.3987,13.4298,37833.4517
2008-05-27 14:10:00,25.95,25.96,25.94,25.95,42499.23927376002,13.4246,13.4298,13.4194,13.4246,42499.2393
2008-05-27 14:15:00,25.95,25.96,25.89,25.9,34587.6863779288,13.4246,13.4298,13.3936,13.3987,34587.6864
2008-05-27 14:20:00,25.9,25.91,25.86,25.9,64002.43432396795,13.3987,13.4039,13.378,13.3987,64002.4343
2008-05-27 14:25:00,25.9,25.9,25.83,25.83,32356.22274064307,13.3987,13.3987,13.3625,13.3625,32356.2227
2008-05-27 14:30:00,25.84,25.88,25.84,25.85,19170.30124759104,13.3677,13.3884,13.3677,13.3729,19170.3012
2008-05-27 14:35:00,25.85,25.9,25.85,25.89,43412.11076174054,13.3729,13.3987,13.3729,13.3936,43412.1108
2008-05-27 14:40:00,25.88,25.98,25.88,25.98,66538.18845724719,13.3884,13.4401,13.3884,13.4401,66538.1885
2008-05-27 14:45:00,25.99,26.04,25.96,26.03,94735.7744193123,13.4453,13.4712,13.4298,13.466,94735.7744
2008-05-27 14:50:00,26.02,26.04,25.99,26.0,26777.563647428746,13.4608,13.4712,13.4453,13.4505,26777.5636
2008-05-27 14:55:00,26.01,26.05,26.0,26.03,33776.24505527944,13.4556,13.4763,13.4505,13.466,33776.2451
2008-05-27 15:00:00,26.02,26.03,25.98,26.01,55178.00994015621,13.4608,13.466,13.4401,13.4556,55178.0099
2008-05-27 15:05:00,26.0,26.03,25.98,26.01,35399.12770057815,13.4505,13.466,13.4401,13.4556,35399.1277
2008-05-27 15:10:00,26.01,26.06,26.01,26.04,57916.624404097776,13.4556,13.4815,13.4556,13.4712,57916.6244
2008-05-27 15:15:00,26.04,26.06,26.02,26.03,40267.77563647429,13.4712,13.4815,13.4608,13.466,40267.7756
2008-05-27 15:20:00,26.04,26.05,26.0,26.03,42397.809108428846,13.4712,13.4763,13.4505,13.466,42397.8091
2008-05-27 15:25:00,26.02,26.03,25.99,26.01,44426.41241505224,13.4608,13.466,13.4453,13.4556,44426.4124
2008-05-27 15:30:00,26.02,26.04,26.0,26.01,79622.67978496804,13.4608,13.4712,13.4505,13.4556,79622.6798
2008-05-27 15:35:00,26.01,26.04,26.0,26.03,62683.84217466274,13.4556,13.4712,13.4505,13.466,62683.8422
2008-05-27 15:40:00,26.03,26.03,25.99,26.0,58423.77523075363,13.466,13.466,13.4453,13.4505,58423.7752
2008-05-27 15:45:00,26.0,26.0,25.94,25.98,57510.9037427731,13.4505,13.4505,13.4194,13.4401,57510.9037
2008-05-27 15:50:00,25.99,26.01,25.98,26.01,54062.27812151334,13.4453,13.4556,13.4401,13.4556,54062.2781
2008-05-27 15:55:00,26.02,26.03,25.99,26.0,70595.39507049396,13.4608,13.466,13.4453,13.4505,70595.3951
2008-05-28 09:30:00,26.1,26.15,25.86,26.15,67146.7694492342,13.5022,13.5281,13.378,13.5281,67146.7694
2008-05-28 09:35:00,26.14,26.14,25.9,25.96,29617.60827670149,13.5229,13.5229,13.3987,13.4298,29617.6083
2008-05-28 09:40:00,25.95,25.99,25.83,25.84,59742.36738005883,13.4246,13.4453,13.3625,13.3677,59742.3674
2008-05-28 09:45:00,25.83,25.87,25.73,25.73,139263.61699969572,13.3625,13.3832,13.3108,13.3108,139263.617
2008-05-28 09:50:00,25.74,25.79,25.73,25.74,49802.21117760422,13.316,13.3418,13.3108,13.316,49802.2112
2008-05-28 09:55:00,25.74,25.75,25.67,25.72,66031.03763059134,13.316,13.3211,13.2798,13.3056,66031.0376
2008-05-28 10:00:00,25.72,25.76,25.66,25.68,66943.90911857186,13.3056,13.3263,13.2746,13.2849,66943.9091
2008-05-28 10:05:00,25.69,25.7,25.63,25.64,34993.40703925347,13.2901,13.2953,13.2591,13.2642,34993.407
2008-05-28 10:10:00,25.63,25.63,25.61,25.62,57308.04341211076,13.2591,13.2591,13.2487,13.2539,57308.0434
2008-05-28 10:15:00,25.62,25.69,25.59,25.68,99502.99218987727,13.2539,13.2901,13.2384,13.2849,99502.9922
2008-05-28 10:20:00,25.68,25.78,25.68,25.76,44122.12191905873,13.2849,13.3367,13.2849,13.3263,44122.1219
2008-05-28 10:25:00,25.75,25.77,25.71,25.76,38442.03266051324,13.3211,13.3315,13.3005,13.3263,38442.0327
2008-05-28 10:30:00,25.74,25.75,25.68,25.69,29516.17811137032,13.316,13.3211,13.2849,13.2901,29516.1781
2008-05-28 10:35:00,25.7,25.76,25.67,25.75,49396.49051627954,13.2953,13.3263,13.2798,13.3211,49396.4905
2008-05-28 10:40:00,25.75,25.75,25.68,25.68,57510.9037427731,13.3211,13.3211,13.2849,13.2849,57510.9037
2008-05-28 10:45:00,25.69,25.69,25.65,25.67,51222.23349224059,13.2901,13.2901,13.2694,13.2798,51222.2335
2008-05-28 10:50:00,25.67,25.73,25.65,25.69,59336.64671873416,13.2798,13.3108,13.2694,13.2901,59336.6467
2008-05-28 10:55:00,25.68,25.74,25.68,25.69,37529.16117253271,13.2849,13.316,13.2849,13.2901,37529.1612
2008-05-28 11:00:00,25.7,25.71,25.66,25.67,41484.93762044832,13.2953,13.3005,13.2746,13.2798,41484.9376
2008-05-28 11:05:00,25.68,25.69,25.64,25.66,23836.08885282483,13.2849,13.2901,13.2642,13.2746,23836.0889
2008-05-28 11:10:00,25.66,25.67,25.63,25.63,29921.898772695,13.2746,13.2798,13.2591,13.2591,29921.8988
2008-05-28 11:15:00,25.63,25.66,25.63,25.66,24850.39050613653,13.2591,13.2746,13.2591,13.2746,24850.3905
2008-05-28 11:20:00,25.66,25.68,25.63,25.64,46252.155391013286,13.2746,13.2849,13.2591,13.2642,46252.1554
2008-05-28 11:25:00,25.63,25.7,25.63,25.7,35399.12770057815,13.2591,13.2953,13.2591,13.2953,35399.1277
2008-05-28 11:30:00,25.69,25.76,25.68,25.74,27994.72563140278,13.2901,13.3263,13.2849,13.316,27994.7256
2008-05-28 11:35:00,25.74,25.78,25.74,25.76,28501.87645805863,13.316,13.3367,13.316,13.3263,28501.8765
2008-05-28 11:40:00,25.76,25.78,25.72,25.73,30733.34009534436,13.3263,13.3367,13.3056,13.3108,30733.3401
2008-05-28 11:45:00,25.72,25.91,25.72,25.9,150319.50502079318,13.3056,13.4039,13.3056,13.3987,150319.505
2008-05-28 11:50:00,25.9,26.1,25.9,26.04,230449.3356324171,13.3987,13.5022,13.3987,13.4712,230449.3356
2008-05-28 11:55:00,26.04,26.21,26.03,26.13,349832.64022720355,13.4712,13.5591,13.466,13.5177,349832.6402
2008-05-28 12:00:00,26.12,26.14,26.0,26.0,239375.19018156,13.5126,13.5229,13.4505,13.4505,239375.1902
2008-05-28 12:05:00,26.01,26.05,25.92,25.96,68769.65209453291,13.4556,13.4763,13.4091,13.4298,68769.6521
2008-05-28 12:10:00,25.96,26.04,25.94,26.03,71711.12688913682,13.4298,13.4712,13.4194,13.466,71711.1269
2008-05-28 12:15:00,26.03,26.18,26.02,26.18,91895.72979003956,13.466,13.5436,13.4608,13.5436,91895.7298
2008-05-28 12:20:00,26.18,26.25,26.11,26.22,193731.6157825337,13.5436,13.5798,13.5074,13.5643,193731.6158
2008-05-28 12:25:00,26.22,26.27,26.16,26.24,102343.03681915002,13.5643,13.5902,13.5332,13.5746,102343.0368
2008-05-28 12:30:00,26.24,26.37,26.22,26.37,258139.77076782635,13.5746,13.6419,13.5643,13.6419,258139.7708
2008-05-28 12:35:00,26.37,26.45,26.34,26.44,93822.90293133176,13.6419,13.6833,13.6264,13.6781,93822.9029
2008-05-28 12:40:00,26.43,26.55,26.43,26.52,200730.2971903844,13.6729,13.735,13.6729,13.7195,200730.2972
2008-05-28 12:45:00,26.52,26.55,26.48,26.52,82259.86408357846,13.7195,13.735,13.6988,13.7195,82259.8641
2008-05-28 12:50:00,26.51,26.63,26.51,26.59,155188.15295668933,13.7143,13.7764,13.7143,13.7557,155188.153
2008-05-28 12:55:00,26.59,26.67,26.59,26.65,128512.01947459174,13.7557,13.7971,13.7557,13.7867,128512.0195
2008-05-28 13:00:00,26.65,26.66,26.5,26.51,81448.4227609291,13.7867,13.7919,13.7091,13.7143,81448.4228
2008-05-28 13:05:00,26.52,26.58,26.51,26.56,45846.43472968861,13.7195,13.7505,13.7143,13.7402,45846.4347
2008-05-28 13:10:00,26.56,26.62,26.53,26.61,58930.92605740947,13.7402,13.7712,13.7247,13.766,58930.9261
2008-05-28 13:15:00,26.62,26.69,26.6,26.63,72319.70788112385,13.7712,13.8074,13.7609,13.7764,72319.7079
2008-05-28 13:20:00,26.64,26.64,26.58,26.6,36311.99918855868,13.7816,13.7816,13.7505,13.7609,36311.9992
2008-05-28 13:25:00,26.6,26.61,26.56,26.57,32761.943401967743,13.7609,13.766,13.7402,13.7454,32761.9434
2008-05-28 13:30:00,26.57,26.57,26.45,26.48,91794.2996247084,13.7454,13.7454,13.6833,13.6988,91794.2996
2008-05-28 13:35:00,26.49,26.54,26.48,26.53,35196.26736991581,13.704,13.7298,13.6988,13.7247,35196.2674
2008-05-28 13:40:00,26.54,26.54,26.46,26.46,37427.73100720154,13.7298,13.7298,13.6884,13.6884,37427.731
2008-05-28 13:45:00,26.47,26.48,26.41,26.44,44933.563241708085,13.6936,13.6988,13.6626,13.6781,44933.5632
2008-05-28 13:50:00,26.43,26.43,26.36,26.39,59843.79754539,13.6729,13.6729,13.6367,13.6522,59843.7975
2008-05-28 13:55:00,26.4,26.42,26.37,26.39,52642.255806876965,13.6574,13.6678,13.6419,13.6522,52642.2558
2008-05-28 14:00:00,26.4,26.41,26.34,26.35,87737.0930114616,13.6574,13.6626,13.6264,13.6315,87737.093
2008-05-28 14:05:00,26.35,26.42,26.34,26.41,41180.647124454816,13.6315,13.6678,13.6264,13.6626,41180.6471
2008-05-28 14:10:00,26.42,26.51,26.36,26.49,169185.5157723907,13.6678,13.7143,13.6367,13.704,169185.5158
2008-05-28 14:15:00,26.49,26.5,26.41,26.41,105893.09260574097,13.704,13.7091,13.6626,13.6626,105893.0926
2008-05-28 14:20:00,26.42,26.44,26.37,26.43,95952.93640328634,13.6678,13.6781,13.6419,13.6729,95952.9364
2008-05-28 14:25:00,26.44,26.45,26.37,26.4,66538.18845724719,13.6781,13.6833,13.6419,13.6574,66538.1885
2008-05-28 14:30:00,26.4,26.41,26.37,26.39,88751.39466477331,13.6574,13.6626,13.6419,13.6522,88751.3947
2008-05-28 14:35:00,26.39,26.44,26.37,26.43,79521.24961963687,13.6522,13.6781,13.6419,13.6729,79521.2496
2008-05-28 14:40:00,26.42,26.43,26.41,26.41,114311.796328228,13.6678,13.6729,13.6626,13.6626,114311.7963
2008-05-28 14:45:00,26.41,26.42,26.35,26.37,83477.02606755249,13.6626,13.6678,13.6315,13.6419,83477.0261
2008-05-28 14:50:00,26.37,26.38,26.31,26.32,98590.12070189674,13.6419,13.6471,13.6108,13.616,98590.1207
2008-05-28 14:55:00,26.32,26.32,26.3,26.31,41282.07728978599,13.616,13.616,13.6057,13.6108,41282.0773
2008-05-28 15:00:00,26.31,26.32,26.31,26.32,102951.61781113704,13.6108,13.616,13.6108,13.616,102951.6178
2008-05-28 15:05:00,26.32,26.32,26.31,26.31,62582.41200933157,13.616,13.616,13.6108,13.6108,62582.412
2008-05-28 15:10:00,26.31,26.32,26.27,26.28,71102.54589714982,13.6108,13.616,13.5902,13.5953,71102.5459
2008-05-28 15:15:00,26.28,26.28,26.23,26.24,86317.07069682523,13.5953,13.5953,13.5695,13.5746,86317.0707
2008-05-28 15:20:00,26.24,26.25,26.21,26.22,158839.6389086114,13.5746,13.5798,13.5591,13.5643,158839.6389
2008-05-28 15:25:00,26.22,26.32,26.22,26.32,176184.1971802414,13.5643,13.616,13.5643,13.616,176184.1972
2008-05-28 15:30:00,26.32,26.33,26.29,26.31,139162.18683436455,13.616,13.6212,13.6005,13.6108,139162.1868
2008-05-28 15:35:00,26.32,26.32,26.26,26.28,119687.59509078,13.616,13.616,13.585,13.5953,119687.5951
2008-05-28 15:40:00,26.28,26.29,26.23,26.24,108530.27690435135,13.5953,13.6005,13.5695,13.5746,108530.2769
2008-05-28 15:45:00,26.23,26.29,26.23,26.26,177705.64966020896,13.5695,13.6005,13.5695,13.585,177705.6497
2008-05-28 15:50:00,26.26,26.32,26.23,26.29,254386.85465057308,13.585,13.616,13.5695,13.6005,254386.8547
2008-05-28 15:55:00,26.3,26.51,26.29,26.47,660310.3763059134,13.6057,13.7143,13.6005,13.6936,660310.3763
2008-05-29 09:30:00,26.46,26.59,26.33,26.53,58829.4958920783,13.6884,13.7557,13.6212,13.7247,58829.4959
2008-05-29 09:35:00,26.53,26.7,26.48,26.64,287148.7980525408,13.7247,13.8126,13.6988,13.7816,287148.7981
2008-05-29 09:40:00,26.63,26.79,26.63,26.68,99705.8525205396,13.7764,13.8592,13.7764,13.8023,99705.8525
2008-05-29 09:45:00,26.69,26.72,26.61,26.68,63393.85333198093,13.8074,13.823,13.766,13.8023,63393.8533
2008-05-29 09:50:00,26.68,26.79,26.67,26.75,106704.5339283903,13.8023,13.8592,13.7971,13.8385,106704.5339
2008-05-29 09:55:00,26.75,26.77,26.65,26.69,86722.79135814992,13.8385,13.8488,13.7867,13.8074,86722.7914
2008-05-29 10:00:00,26.69,26.8,26.66,26.76,66335.32812658485,13.8074,13.8643,13.7919,13.8436,66335.3281
2008-05-29 10:05:00,26.77,26.77,26.61,26.7,86621.36119281875,13.8488,13.8488,13.766,13.8126,86621.3612
2008-05-29 10:10:00,26.7,26.73,26.67,26.7,75159.75251039659,13.8126,13.8281,13.7971,13.8126,75159.7525
2008-05-29 10:15:00,26.69,26.77,26.65,26.74,64408.15498529263,13.8074,13.8488,13.7867,13.8333,64408.155
2008-05-29 10:20:00,26.75,26.81,26.73,26.78,37630.59133786388,13.8385,13.8695,13.8281,13.854,37630.5913
2008-05-29 10:25:00,26.78,26.8,26.76,26.78,47367.88720965615,13.854,13.8643,13.8436,13.854,47367.8872
2008-05-29 10:30:00,26.79,26.87,26.7,26.85,188051.52652398823,13.8592,13.9005,13.8126,13.8902,188051.5265
2008-05-29 10:35:00,26.84,26.87,26.82,26.84,73942.59052642256,13.885,13.9005,13.8747,13.885,73942.5905
2008-05-29 10:40:00,26.84,26.98,26.83,26.94,133583.52774115023,13.885,13.9575,13.8799,13.9368,133583.5277
2008-05-29 10:45:00,26.94,27.03,26.87,26.9,191703.0124759104,13.9368,13.9833,13.9005,13.9161,191703.0125
2008-05-29 10:50:00,26.89,26.94,26.86,26.91,80332.69094228624,13.9109,13.9368,13.8954,13.9212,80332.6909
2008-05-29 10:55:00,26.91,26.91,26.84,26.87,32964.803732630084,13.9212,13.9212,13.885,13.9005,32964.8037
2008-05-29 11:00:00,26.87,26.89,26.83,26.88,45846.43472968861,13.9005,13.9109,13.8799,13.9057,45846.4347
2008-05-29 11:05:00,26.88,26.98,26.83,26.97,79419.8194543057,13.9057,13.9575,13.8799,13.9523,79419.8195
2008-05-29 11:10:00,26.97,27.1,26.94,27.09,97677.24921391622,13.9523,14.0195,13.9368,14.0144,97677.2492
2008-05-29 11:15:00,27.1,27.18,27.08,27.17,171721.2699056699,14.0195,14.0609,14.0092,14.0557,171721.2699
2008-05-29 11:20:00,27.17,27.24,27.11,27.19,110457.45004564358,14.0557,14.092,14.0247,14.0661,110457.45
2008-05-29 11:25:00,27.19,27.26,27.16,27.16,73739.73019576022,14.0661,14.1023,14.0506,14.0506,73739.7302
2008-05-29 11:30:00,27.17,27.19,27.09,27.09,50207.9318389289,14.0557,14.0661,14.0144,14.0144,50207.9318
2008-05-29 11:35:00,27.1,27.17,27.08,27.14,85708.48970483823,14.0195,14.0557,14.0092,14.0402,85708.4897
2008-05-29 11:40:00,27.13,27.21,27.11,27.2,31646.211583324883,14.0351,14.0764,14.0247,14.0713,31646.2116
2008-05-29 11:45:00,27.19,27.28,27.18,27.26,45237.85373770159,14.0661,14.1127,14.0609,14.1023,45237.8537
2008-05-29 11:50:00,27.26,27.28,27.18,27.22,70899.68556648747,14.1023,14.1127,14.0609,14.0816,70899.6856
2008-05-29 11:55:00,27.22,27.22,27.17,27.22,123237.65087737094,14.0816,14.0816,14.0557,14.0816,123237.6509
2008-05-29 12:00:00,27.23,27.25,27.22,27.24,36109.13885789634,14.0868,14.0971,14.0816,14.092,36109.1389
2008-05-29 12:05:00,27.24,27.27,27.22,27.26,34384.826047266455,14.092,14.1075,14.0816,14.1023,34384.826
2008-05-29 12:10:00,27.26,27.32,27.25,27.27,133177.80707982555,14.1023,14.1333,14.0971,14.1075,133177.8071
2008-05-29 12:15:00,27.27,27.27,27.21,27.23,25763.26199411705,14.1075,14.1075,14.0764,14.0868,25763.262
2008-05-29 12:20:00,27.23,27.24,27.21,27.23,9433.005375798764,14.0868,14.092,14.0764,14.0868,9433.0054
2008-05-29 12:25:00,27.23,27.25,27.2,27.25,28603.306623389795,14.0868,14.0971,14.0713,14.0971,28603.3066
2008-05-29 12:30:00,27.26,27.29,27.25,27.28,23734.658687493666,14.1023,14.1178,14.0971,14.1127,23734.6587
2008-05-29 12:35:00,27.28,27.32,27.27,27.31,26067.55249011056,14.1127,14.1333,14.1075,14.1282,26067.5525
2008-05-29 12:40:00,27.32,27.34,27.3,27.31,16837.407444974135,14.1333,14.1437,14.123,14.1282,16837.4074
2008-05-29 12:45:00,27.31,27.32,27.29,27.29,19677.45207424688,14.1282,14.1333,14.1178,14.1178,19677.4521
2008-05-29 12:50:00,27.29,27.34,27.29,27.32,29313.31778070798,14.1178,14.1437,14.1178,14.1333,29313.3178
2008-05-29 12:55:00,27.32,27.32,27.29,27.3,8520.133887818238,14.1333,14.1333,14.1178,14.123,8520.1339
2008-05-29 13:00:00,27.3,27.32,27.28,27.32,28603.306623389795,14.123,14.1333,14.1127,14.1333,28603.3066
2008-05-29 13:05:00,27.31,27.32,27.29,27.29,18155.99959427934,14.1282,14.1333,14.1178,14.1178,18155.9996
2008-05-29 13:10:00,27.29,27.29,27.22,27.22,19373.161578253374,14.1178,14.1178,14.0816,14.0816,19373.1616
2008-05-29 13:15:00,27.23,27.23,27.16,27.19,55989.45126280556,14.0868,14.0868,14.0506,14.0661,55989.4513
2008-05-29 13:20:00,27.19,27.21,27.17,27.17,83984.17689420834,14.0661,14.0764,14.0557,14.0557,83984.1769
2008-05-29 13:25:00,27.17,27.22,27.17,27.19,83071.30540622781,14.0557,14.0816,14.0557,14.0661,83071.3054
2008-05-29 13:30:00,27.2,27.2,27.16,27.18,57713.76407343544,14.0713,14.0713,14.0506,14.0609,57713.7641
2008-05-29 13:35:00,27.18,27.26,27.17,27.25,87432.8025154681,14.0609,14.1023,14.0557,14.0971,87432.8025
2008-05-29 13:40:00,27.26,27.28,27.23,27.25,41282.07728978599,14.1023,14.1127,14.0868,14.0971,41282.0773
2008-05-29 13:45:00,27.26,27.29,27.23,27.28,44730.702911045744,14.1023,14.1178,14.0868,14.1127,44730.7029
2008-05-29 13:50:00,27.28,27.29,27.2,27.23,73739.73019576022,14.1127,14.1178,14.0713,14.0868,73739.7302
2008-05-29 13:55:00,27.23,27.26,27.22,27.24,36311.99918855868,14.0868,14.1023,14.0816,14.092,36311.9992
2008-05-29 14:00:00,27.24,27.29,27.24,27.26,39456.33431382493,14.092,14.1178,14.092,14.1023,39456.3343
2008-05-29 14:05:00,27.26,27.28,27.23,27.24,34486.256212597626,14.1023,14.1127,14.0868,14.092,34486.2562
2008-05-29 14:10:00,27.24,27.27,27.21,27.27,25256.111167461204,14.092,14.1075,14.0764,14.1075,25256.1112
2008-05-29 14:15:00,27.26,27.29,27.26,27.27,25661.83182878588,14.1023,14.1178,14.1023,14.1075,25661.8318
2008-05-29 14:20:00,27.27,27.3,27.26,27.28,24343.23967948068,14.1075,14.123,14.1023,14.1127,24343.2397
2008-05-29 14:25:00,27.27,27.31,27.25,27.28,31037.630591337864,14.1075,14.1282,14.0971,14.1127,31037.6306
2008-05-29 14:30:00,27.28,27.29,27.24,27.26,20286.033066233897,14.1127,14.1178,14.092,14.1023,20286.0331
2008-05-29 14:35:00,27.26,27.26,27.21,27.23,19677.45207424688,14.1023,14.1023,14.0764,14.0868,19677.4521
2008-05-29 14:40:00,27.22,27.23,27.22,27.22,25763.26199411705,14.0816,14.0868,14.0816,14.0816,25763.262
2008-05-29 14:45:00,27.22,27.24,27.2,27.24,37934.88183385739,14.0816,14.092,14.0713,14.092,37934.8818
2008-05-29 14:50:00,27.24,27.28,27.24,27.24,37022.010345876864,14.092,14.1127,14.092,14.092,37022.0103
2008-05-29 14:55:00,27.24,27.24,27.17,27.22,49497.92068161071,14.092,14.092,14.0557,14.0816,49497.9207
2008-05-29 15:00:00,27.22,27.23,27.16,27.19,81549.85292626027,14.0816,14.0868,14.0506,14.0661,81549.8529
2008-05-29 15:05:00,27.18,27.23,27.17,27.19,70595.39507049396,14.0609,14.0868,14.0557,14.0661,70595.3951
2008-05-29 15:10:00,27.18,27.19,27.13,27.14,92301.45045136425,14.0609,14.0661,14.0351,14.0402,92301.4505
2008-05-29 15:15:00,27.14,27.17,27.11,27.16,71406.83639314333,14.0402,14.0557,14.0247,14.0506,71406.8364
2008-05-29 15:20:00,27.15,27.18,27.09,27.1,66741.04878790953,14.0454,14.0609,14.0144,14.0195,66741.0488
2008-05-29 15:25:00,27.09,27.11,27.05,27.06,54366.56861750685,14.0144,14.0247,13.9937,13.9988,54366.5686
2008-05-29 15:30:00,27.06,27.11,27.05,27.11,61365.25002535754,13.9988,14.0247,13.9937,14.0247,61365.25
2008-05-29 15:35:00,27.1,27.13,27.09,27.11,66233.89796125368,14.0195,14.0351,14.0144,14.0247,66233.898
2008-05-29 15:40:00,27.12,27.14,27.09,27.12,83071.30540622781,14.0299,14.0402,14.0144,14.0299,83071.3054
2008-05-29 15:45:00,27.11,27.16,27.1,27.15,71001.11573181865,14.0247,14.0506,14.0195,14.0454,71001.1157
2008-05-29 15:50:00,27.15,27.16,27.12,27.12,113500.35500557866,14.0454,14.0506,14.0299,14.0299,113500.355
2008-05-29 15:55:00,27.13,27.13,27.1,27.1,143523.68394360482,14.0351,14.0351,14.0195,14.0195,143523.6839
2008-05-30 09:30:00,27.14,27.29,27.06,27.06,63901.00415863678,14.0402,14.1178,13.9988,13.9988,63901.0042
2008-05-30 09:35:00,27.03,27.17,26.98,27.14,43310.68059640937,13.9833,14.0557,13.9575,14.0402,43310.6806
2008-05-30 09:40:00,27.15,27.16,27.03,27.05,53859.417790851,14.0454,14.0506,13.9833,13.9937,53859.4178
2008-05-30 09:45:00,27.05,27.11,26.97,27.09,28197.58596206512,13.9937,14.0247,13.9523,14.0144,28197.586
2008-05-30 09:50:00,27.1,27.14,27.07,27.13,30936.200426006693,14.0195,14.0402,14.004,14.0351,30936.2004
2008-05-30 09:55:00,27.13,27.14,27.06,27.11,32559.08307130541,14.0351,14.0402,13.9988,14.0247,32559.0831
2008-05-30 10:00:00,27.12,27.12,26.92,26.95,38239.172329850895,14.0299,14.0299,13.9264,13.9419,38239.1723
2008-05-30 10:05:00,26.95,26.97,26.87,26.9,69378.23308651993,13.9419,13.9523,13.9005,13.9161,69378.2331
2008-05-30 10:10:00,26.91,26.99,26.88,26.92,98995.84136322142,13.9212,13.9626,13.9057,13.9264,98995.8414
2008-05-30 10:15:00,26.92,27.01,26.92,27.01,64712.44548128614,13.9264,13.973,13.9264,13.973,64712.4455
2008-05-30 10:20:00,27.0,27.06,27.0,27.05,24850.39050613653,13.9678,13.9988,13.9678,13.9937,24850.3905
2008-05-30 10:25:00,27.04,27.07,26.96,26.96,39456.33431382493,13.9885,14.004,13.9471,13.9471,39456.3343
2008-05-30 10:30:00,26.97,26.98,26.92,26.93,27589.004970078106,13.9523,13.9575,13.9264,13.9316,27589.005
2008-05-30 10:35:00,26.93,26.95,26.92,26.94,11055.888021097477,13.9316,13.9419,13.9264,13.9368,11055.888
2008-05-30 10:40:00,26.95,26.96,26.92,26.92,11360.178517090982,13.9419,13.9471,13.9264,13.9264,11360.1785
2008-05-30 10:45:00,26.92,26.95,26.9,26.92,33370.524393954765,13.9264,13.9419,13.9161,13.9264,33370.5244
2008-05-30 10:50:00,26.92,26.92,26.88,26.89,43006.39010041586,13.9264,13.9264,13.9057,13.9109,43006.3901
2008-05-30 10:55:00,26.9,26.91,26.87,26.89,19576.02190891571,13.9161,13.9212,13.9005,13.9109,19576.0219
2008-05-30 11:00:00,26.89,26.9,26.88,26.88,19373.161578253374,13.9109,13.9161,13.9057,13.9057,19373.1616
2008-05-30 11:05:00,26.88,26.9,26.88,26.89,18257.42975961051,13.9057,13.9161,13.9057,13.9109,18257.4298
2008-05-30 11:10:00,26.89,26.9,26.88,26.89,23937.519018156,13.9109,13.9161,13.9057,13.9109,23937.519
2008-05-30 11:15:00,26.89,26.96,26.88,26.96,34993.40703925347,13.9109,13.9471,13.9057,13.9471,34993.407
2008-05-30 11:20:00,26.96,27.0,26.92,26.97,31037.630591337864,13.9471,13.9678,13.9264,13.9523,31037.6306
2008-05-30 11:25:00,26.97,27.04,26.97,26.99,30530.47976468201,13.9523,13.9885,13.9523,13.9626,30530.4798
2008-05-30 11:30:00,26.99,27.07,26.99,27.07,21198.904554214423,13.9626,14.004,13.9626,14.004,21198.9046
2008-05-30 11:35:00,27.07,27.08,27.04,27.04,8012.983061162389,14.004,14.0092,13.9885,13.9885,8012.9831
2008-05-30 11:40:00,27.04,27.08,27.04,27.05,23328.938026168984,13.9885,14.0092,13.9885,13.9937,23328.938
2008-05-30 11:45:00,27.06,27.06,27.02,27.03,15011.664469013083,13.9988,13.9988,13.9781,13.9833,15011.6645
2008-05-30 11:50:00,27.02,27.04,27.01,27.03,20894.614058220915,13.9781,13.9885,13.973,13.9833,20894.6141
2008-05-30 11:55:00,27.03,27.04,27.0,27.0,13287.351658383202,13.9833,13.9885,13.9678,13.9678,13287.3517
2008-05-30 12:00:00,27.01,27.01,26.97,26.98,10143.016533116948,13.973,13.973,13.9523,13.9575,10143.0165
2008-05-30 12:05:00,26.97,26.98,26.93,26.96,16938.837610305305,13.9523,13.9575,13.9316,13.9471,16938.8376
2008-05-30 12:10:00,26.94,26.94,26.92,26.92,9331.575210467594,13.9368,13.9368,13.9264,13.9264,9331.5752
2008-05-30 12:15:00,26.92,26.93,26.92,26.92,9433.005375798764,13.9264,13.9316,13.9264,13.9264,9433.0054
2008-05-30 12:20:00,26.92,26.93,26.92,26.93,5680.089258545491,13.9264,13.9316,13.9264,13.9316,5680.0893
2008-05-30 12:25:00,26.93,26.97,26.92,26.97,14605.943807688407,13.9316,13.9523,13.9264,13.9523,14605.9438
2008-05-30 12:30:00,26.97,26.98,26.95,26.95,17243.128106298813,13.9523,13.9575,13.9419,13.9419,17243.1281
2008-05-30 12:35:00,26.96,26.96,26.94,26.94,11360.178517090982,13.9471,13.9471,13.9368,13.9368,11360.1785
2008-05-30 12:40:00,26.94,26.95,26.93,26.93,8114.413226493559,13.9368,13.9419,13.9316,13.9316,8114.4132
2008-05-30 12:45:00,26.93,26.94,26.92,26.93,10244.44669844812,13.9316,13.9368,13.9264,13.9316,10244.4467
2008-05-30 12:50:00,26.94,26.95,26.92,26.92,12983.061162389697,13.9368,13.9419,13.9264,13.9264,12983.0612
2008-05-30 12:55:00,26.92,26.97,26.92,26.97,18764.580586266355,13.9264,13.9523,13.9264,13.9523,18764.5806
2008-05-30 13:00:00,26.97,26.99,26.96,26.99,11258.748351759814,13.9523,13.9626,13.9471,13.9626,11258.7484
2008-05-30 13:05:00,26.99,27.01,26.98,26.99,12475.910335733848,13.9626,13.973,13.9575,13.9626,12475.9103
2008-05-30 13:10:00,26.99,27.0,26.97,26.98,9128.714879805257,13.9626,13.9678,13.9523,13.9575,9128.7149
2008-05-30 13:15:00,26.97,26.98,26.95,26.95,16431.686783649457,13.9523,13.9575,13.9419,13.9419,16431.6868
2008-05-30 13:20:00,26.96,27.02,26.95,27.01,17648.84876762349,13.9471,13.9781,13.9419,13.973,17648.8488
2008-05-30 13:25:00,27.01,27.01,27.0,27.0,10548.737194441626,13.973,13.973,13.9678,13.9678,10548.7372
2008-05-30 13:30:00,27.01,27.01,26.99,26.99,13185.921493052034,13.973,13.973,13.9626,13.9626,13185.9215
2008-05-30 13:35:00,26.98,27.0,26.96,26.96,14707.373973019576,13.9575,13.9678,13.9471,13.9471,14707.374
2008-05-30 13:40:00,26.96,26.97,26.94,26.95,24140.37934881834,13.9471,13.9523,13.9368,13.9419,24140.3793
2008-05-30 13:45:00,26.95,27.0,26.94,26.98,15011.664469013083,13.9419,13.9678,13.9368,13.9575,15011.6645
2008-05-30 13:50:00,26.98,27.01,26.95,26.95,29313.31778070798,13.9575,13.973,13.9419,13.9419,29313.3178
2008-05-30 13:55:00,26.95,26.97,26.94,26.96,16533.116948980627,13.9419,13.9523,13.9368,13.9471,16533.1169
2008-05-30 14:00:00,26.95,26.96,26.93,26.94,32863.37356729891,13.9419,13.9471,13.9316,13.9368,32863.3736
2008-05-30 14:05:00,26.94,26.97,26.93,26.93,13693.07231970788,13.9368,13.9523,13.9316,13.9316,13693.0723
2008-05-30 14:10:00,26.93,26.95,26.93,26.93,15417.385130337763,13.9316,13.9419,13.9316,13.9316,15417.3851
2008-05-30 14:15:00,26.94,26.95,26.93,26.95,7607.262399837712,13.9368,13.9419,13.9316,13.9419,7607.2624
2008-05-30 14:20:00,26.94,26.95,26.94,26.95,9940.15620245461,13.9368,13.9419,13.9368,13.9419,9940.1562
2008-05-30 14:25:00,26.94,26.95,26.94,26.94,11360.178517090982,13.9368,13.9419,13.9368,13.9368,11360.1785
2008-05-30 14:30:00,26.94,26.95,26.93,26.93,14707.373973019576,13.9368,13.9419,13.9316,13.9316,14707.374
2008-05-30 14:35:00,26.93,26.94,26.92,26.92,19068.871082259862,13.9316,13.9368,13.9264,13.9264,19068.8711
2008-05-30 14:40:00,26.92,26.93,26.92,26.92,6592.960746526017,13.9264,13.9316,13.9264,13.9264,6592.9607
2008-05-30 14:45:00,26.92,26.93,26.91,26.93,23531.79835683132,13.9264,13.9316,13.9212,13.9316,23531.7984
2008-05-30 14:50:00,26.93,26.96,26.92,26.95,25864.69215944822,13.9316,13.9471,13.9264,13.9419,25864.6922
2008-05-30 14:55:00,26.96,26.96,26.92,26.92,53149.40663353281,13.9471,13.9471,13.9264,13.9264,53149.4066
2008-05-30 15:00:00,26.92,26.96,26.91,26.95,34790.54670859114,13.9264,13.9471,13.9212,13.9419,34790.5467
2008-05-30 15:05:00,26.94,26.96,26.92,26.92,36109.13885789634,13.9368,13.9471,13.9264,13.9264,36109.1389
2008-05-30 15:10:00,26.92,26.96,26.92,26.95,36007.70869256517,13.9264,13.9471,13.9264,13.9419,36007.7087
2008-05-30 15:15:00,26.96,26.96,26.91,26.93,57308.04341211076,13.9471,13.9471,13.9212,13.9316,57308.0434
2008-05-30 15:20:00,26.93,26.93,26.89,26.91,51830.81448422761,13.9316,13.9316,13.9109,13.9212,51830.8145
2008-05-30 15:25:00,26.92,26.92,26.88,26.88,36920.580180545694,13.9264,13.9264,13.9057,13.9057,36920.5802
2008-05-30 15:30:00,26.89,26.9,26.87,26.9,69581.09341718227,13.9109,13.9161,13.9005,13.9161,69581.0934
2008-05-30 15:35:00,26.9,26.9,26.87,26.88,95851.50623795515,13.9161,13.9161,13.9005,13.9057,95851.5062
2008-05-30 15:40:00,26.87,26.9,26.85,26.89,112384.6231869358,13.9005,13.9161,13.8902,13.9109,112384.6232
2008-05-30 15:45:00,26.89,26.91,26.87,26.89,198498.8335530987,13.9109,13.9212,13.9005,13.9109,198498.8336
2008-05-30 15:50:00,26.89,26.93,26.87,26.87,196165.9397504818,13.9109,13.9316,13.9005,13.9005,196165.9398
2008-05-30 15:55:00,26.87,26.87,26.78,26.82,324779.3893904047,13.9005,13.9005,13.854,13.8747,324779.3894
2008-06-02 09:30:00,26.68,26.87,26.62,26.62,54670.85911350035,13.8023,13.9005,13.7712,13.7712,54670.8591
2008-06-02 09:35:00,26.63,26.65,26.48,26.51,83071.30540622781,13.7764,13.7867,13.6988,13.7143,83071.3054
2008-06-02 09:40:00,26.5,26.51,26.38,26.4,66132.46779592251,13.7091,13.7143,13.6471,13.6574,66132.4678
2008-06-02 09:45:00,26.39,26.45,26.37,26.45,63698.14382797444,13.6522,13.6833,13.6419,13.6833,63698.1438
2008-06-02 09:50:00,26.45,26.48,26.38,26.38,59336.64671873416,13.6833,13.6988,13.6471,13.6471,59336.6467
2008-06-02 09:55:00,26.39,26.45,26.38,26.44,50207.9318389289,13.6522,13.6833,13.6471,13.6781,50207.9318
2008-06-02 10:00:00,26.44,26.56,26.41,26.52,88954.25499543564,13.6781,13.7402,13.6626,13.7195,88954.255
2008-06-02 10:05:00,26.53,26.53,26.42,26.44,32559.08307130541,13.7247,13.7247,13.6678,13.6781,32559.0831
2008-06-02 10:10:00,26.44,26.49,26.39,26.4,54873.71944416269,13.6781,13.704,13.6522,13.6574,54873.7194
2008-06-02 10:15:00,26.41,26.43,26.39,26.4,12070.18967440917,13.6626,13.6729,13.6522,13.6574,12070.1897
2008-06-02 10:20:00,26.42,26.44,26.36,26.4,78202.65747033167,13.6678,13.6781,13.6367,13.6574,78202.6575
2008-06-02 10:25:00,26.4,26.41,26.32,26.34,81042.70209960442,13.6574,13.6626,13.616,13.6264,81042.7021
2008-06-02 10:30:00,26.33,26.33,26.22,26.27,59539.50704939649,13.6212,13.6212,13.5643,13.5902,59539.507
2008-06-02 10:35:00,26.27,26.33,26.27,26.32,44730.702911045744,13.5902,13.6212,13.5902,13.616,44730.7029
2008-06-02 10:40:00,26.32,26.38,26.32,26.38,29719.03844203266,13.616,13.6471,13.616,13.6471,29719.0384
2008-06-02 10:45:00,26.38,26.45,26.38,26.43,49700.78101227305,13.6471,13.6833,13.6471,13.6729,49700.781
2008-06-02 10:50:00,26.43,26.45,26.41,26.43,26473.27315143524,13.6729,13.6833,13.6626,13.6729,26473.2732
2008-06-02 10:55:00,26.42,26.43,26.36,26.36,31139.06075666904,13.6678,13.6729,13.6367,13.6367,31139.0608
2008-06-02 11:00:00,26.37,26.4,26.34,26.36,24951.820671467696,13.6419,13.6574,13.6264,13.6367,24951.8207
2008-06-02 11:05:00,26.37,26.46,26.37,26.45,32660.513236636576,13.6419,13.6884,13.6419,13.6833,32660.5132
2008-06-02 11:10:00,26.46,26.46,26.43,26.45,19576.02190891571,13.6884,13.6884,13.6729,13.6833,19576.0219
2008-06-02 11:15:00,26.45,26.58,26.45,26.57,88345.67400344863,13.6833,13.7505,13.6833,13.7454,88345.674
2008-06-02 11:20:00,26.58,26.58,26.51,26.54,40673.49629779896,13.7505,13.7505,13.7143,13.7298,40673.4963
2008-06-02 11:25:00,26.53,26.55,26.49,26.5,26270.412820772897,13.7247,13.735,13.704,13.7091,26270.4128
2008-06-02 11:30:00,26.49,26.52,26.46,26.48,24444.669844811848,13.704,13.7195,13.6884,13.6988,24444.6698
2008-06-02 11:35:00,26.46,26.47,26.37,26.41,57916.624404097776,13.6884,13.6936,13.6419,13.6626,57916.6244
2008-06-02 11:40:00,26.4,26.43,26.39,26.43,39557.7644791561,13.6574,13.6729,13.6522,13.6729,39557.7645
2008-06-02 11:45:00,26.43,26.46,26.42,26.45,29211.88761537681,13.6729,13.6884,13.6678,13.6833,29211.8876
2008-06-02 11:50:00,26.45,26.46,26.43,26.43,9331.575210467594,13.6833,13.6884,13.6729,13.6729,9331.5752
2008-06-02 11:55:00,26.43,26.45,26.43,26.43,13591.642154376712,13.6729,13.6833,13.6729,13.6729,13591.6422
2008-06-02 12:00:00,26.42,26.42,26.35,26.37,37022.010345876864,13.6678,13.6678,13.6315,13.6419,37022.0103
2008-06-02 12:05:00,26.37,26.39,26.35,26.35,10345.876863779287,13.6419,13.6522,13.6315,13.6315,10345.8769
2008-06-02 12:10:00,26.34,26.34,26.29,26.31,14910.234303681917,13.6264,13.6264,13.6005,13.6108,14910.2343
2008-06-02 12:15:00,26.31,26.31,26.29,26.3,12374.480170402678,13.6108,13.6108,13.6005,13.6057,12374.4802
2008-06-02 12:20:00,26.3,26.31,26.28,26.3,9737.29587179227,13.6057,13.6108,13.5953,13.6057,9737.2959
2008-06-02 12:25:00,26.31,26.31,26.27,26.29,14301.653311694898,13.6108,13.6108,13.5902,13.6005,14301.6533
2008-06-02 12:30:00,26.29,26.29,26.23,26.23,28197.58596206512,13.6005,13.6005,13.5695,13.5695,28197.586
2008-06-02 12:35:00,26.22,26.24,26.22,26.23,55279.440105487374,13.5643,13.5746,13.5643,13.5695,55279.4401
2008-06-02 12:40:00,26.23,26.23,26.19,26.22,26067.55249011056,13.5695,13.5695,13.5488,13.5643,26067.5525
2008-06-02 12:45:00,26.22,26.22,26.17,26.17,22416.066538188457,13.5643,13.5643,13.5384,13.5384,22416.0665
2008-06-02 12:50:00,26.18,26.22,26.18,26.21,8114.413226493559,13.5436,13.5643,13.5436,13.5591,8114.4132
2008-06-02 12:55:00,26.2,26.22,26.2,26.2,19677.45207424688,13.5539,13.5643,13.5539,13.5539,19677.4521
2008-06-02 13:00:00,26.2,26.2,26.17,26.18,25458.97149812354,13.5539,13.5539,13.5384,13.5436,25458.9715
2008-06-02 13:05:00,26.2,26.22,26.14,26.21,36413.42935388985,13.5539,13.5643,13.5229,13.5591,36413.4294
2008-06-02 13:10:00,26.2,26.22,26.19,26.2,6897.2512425195255,13.5539,13.5643,13.5488,13.5539,6897.2512
2008-06-02 13:15:00,26.21,26.21,26.14,26.14,28603.306623389795,13.5591,13.5591,13.5229,13.5229,28603.3066
2008-06-02 13:20:00,26.15,26.17,26.14,26.17,17040.267775636476,13.5281,13.5384,13.5229,13.5384,17040.2678
2008-06-02 13:25:00,26.17,26.17,26.14,26.16,14200.223146363727,13.5384,13.5384,13.5229,13.5332,14200.2231
2008-06-02 13:30:00,26.14,26.15,26.13,26.14,23937.519018156,13.5229,13.5281,13.5177,13.5229,23937.519
2008-06-02 13:35:00,26.14,26.19,26.14,26.18,25256.111167461204,13.5229,13.5488,13.5229,13.5436,25256.1112
2008-06-02 13:40:00,26.18,26.22,26.17,26.21,42296.37894309768,13.5436,13.5643,13.5384,13.5591,42296.3789
2008-06-02 13:45:00,26.22,26.24,26.2,26.21,34790.54670859114,13.5643,13.5746,13.5539,13.5591,34790.5467
2008-06-02 13:50:00,26.21,26.24,26.21,26.22,12577.340501065017,13.5591,13.5746,13.5591,13.5643,12577.3405
2008-06-02 13:55:00,26.22,26.22,26.2,26.22,14403.083477026068,13.5643,13.5643,13.5539,13.5643,14403.0835
2008-06-02 14:00:00,26.21,26.22,26.17,26.17,15011.664469013083,13.5591,13.5643,13.5384,13.5384,15011.6645
2008-06-02 14:05:00,26.17,26.2,26.17,26.19,35906.278527234,13.5384,13.5539,13.5384,13.5488,35906.2785
2008-06-02 14:10:00,26.18,26.27,26.18,26.22,75362.61284105893,13.5436,13.5902,13.5436,13.5643,75362.6128
2008-06-02 14:15:00,26.22,26.22,26.19,26.2,32863.37356729891,13.5643,13.5643,13.5488,13.5539,32863.3736
2008-06-02 14:20:00,26.2,26.21,26.18,26.2,14707.373973019576,13.5539,13.5591,13.5436,13.5539,14707.374
2008-06-02 14:25:00,26.2,26.21,26.18,26.19,41586.36778577949,13.5539,13.5591,13.5436,13.5488,41586.3678
2008-06-02 14:30:00,26.2,26.22,26.18,26.18,23937.519018156,13.5539,13.5643,13.5436,13.5436,23937.519
2008-06-02 14:35:00,26.18,26.22,26.17,26.18,24951.820671467696,13.5436,13.5643,13.5384,13.5436,24951.8207
2008-06-02 14:40:00,26.18,26.19,26.16,26.16,16735.977279642964,13.5436,13.5488,13.5332,13.5332,16735.9773
2008-06-02 14:45:00,26.15,26.17,26.13,26.15,21807.48554620144,13.5281,13.5384,13.5177,13.5281,21807.4855
2008-06-02 14:50:00,26.15,26.16,26.13,26.15,14301.653311694898,13.5281,13.5332,13.5177,13.5281,14301.6533
2008-06-02 14:55:00,26.15,26.16,26.13,26.14,20286.033066233897,13.5281,13.5332,13.5177,13.5229,20286.0331
2008-06-02 15:00:00,26.14,26.17,26.13,26.16,27994.72563140278,13.5229,13.5384,13.5177,13.5332,27994.7256
2008-06-02 15:05:00,26.15,26.16,26.13,26.16,35703.41819657166,13.5281,13.5332,13.5177,13.5332,35703.4182
2008-06-02 15:10:00,26.16,26.18,26.15,26.15,27081.854143422253,13.5332,13.5436,13.5281,13.5281,27081.8541
2008-06-02 15:15:00,26.15,26.17,26.13,26.13,23430.36819150015,13.5281,13.5384,13.5177,13.5177,23430.3682
2008-06-02 15:20:00,26.14,26.16,26.13,26.15,27487.57480474693,13.5229,13.5332,13.5177,13.5281,27487.5748
2008-06-02 15:25:00,26.16,26.25,26.15,26.22,64813.87564661731,13.5332,13.5798,13.5281,13.5643,64813.8756
2008-06-02 15:30:00,26.22,26.24,26.21,26.21,23633.22852216249,13.5643,13.5746,13.5591,13.5591,23633.2285
2008-06-02 15:35:00,26.21,26.22,26.19,26.2,52135.10498022112,13.5591,13.5643,13.5488,13.5539,52135.105
2008-06-02 15:40:00,26.19,26.22,26.16,26.22,99908.71285120194,13.5488,13.5643,13.5332,13.5643,99908.7129
2008-06-02 15:45:00,26.22,26.23,26.21,26.22,103661.62896845522,13.5643,13.5695,13.5591,13.5643,103661.629
2008-06-02 15:50:00,26.22,26.27,26.22,26.26,94735.7744193123,13.5643,13.5902,13.5643,13.585,94735.7744
2008-06-02 15:55:00,26.27,26.28,26.22,26.22,126889.13682929304,13.5902,13.5953,13.5643,13.5643,126889.1368
2008-06-03 09:30:00,26.26,26.33,26.13,26.13,47367.88720965615,13.585,13.6212,13.5177,13.5177,47367.8872
2008-06-03 09:35:00,26.13,26.17,26.06,26.06,40977.78679379248,13.5177,13.5384,13.4815,13.4815,40977.7868
2008-06-03 09:40:00,26.08,26.15,26.03,26.06,55786.59093214322,13.4919,13.5281,13.466,13.4815,55786.5909
2008-06-03 09:45:00,26.07,26.07,25.94,25.98,43817.83142306522,13.4867,13.4867,13.4194,13.4401,43817.8314
2008-06-03 09:50:00,25.98,26.02,25.91,25.93,44122.12191905873,13.4401,13.4608,13.4039,13.4143,44122.1219
2008-06-03 09:55:00,25.94,25.96,25.93,25.95,24748.960340805355,13.4194,13.4298,13.4143,13.4246,24748.9603
2008-06-03 10:00:00,25.95,26.14,25.94,26.12,61973.83101734456,13.4246,13.5229,13.4194,13.5126,61973.831
2008-06-03 10:05:00,26.11,26.16,26.09,26.11,50715.08266558475,13.5074,13.5332,13.497,13.5074,50715.0827
2008-06-03 10:10:00,26.11,26.15,26.03,26.04,48889.339689623695,13.5074,13.5281,13.466,13.4712,48889.3397
2008-06-03 10:15:00,26.04,26.05,26.01,26.05,45034.993407039256,13.4712,13.4763,13.4556,13.4763,45034.9934
2008-06-03 10:20:00,26.04,26.08,25.98,25.99,44527.8425803834,13.4712,13.4919,13.4401,13.4453,44527.8426
2008-06-03 10:25:00,26.0,26.0,25.97,25.99,36311.99918855868,13.4505,13.4505,13.435,13.4453,36311.9992
2008-06-03 10:30:00,25.99,25.99,25.95,25.97,24241.809514149507,13.4453,13.4453,13.4246,13.435,24241.8095
2008-06-03 10:35:00,25.97,25.99,25.96,25.97,18155.99959427934,13.435,13.4453,13.4298,13.435,18155.9996
2008-06-03 10:40:00,25.97,25.98,25.96,25.97,22923.217364844302,13.435,13.4401,13.4298,13.435,22923.2174
2008-06-03 10:45:00,25.97,25.97,25.89,25.89,33674.81488994827,13.435,13.435,13.3936,13.3936,33674.8149
2008-06-03 10:50:00,25.89,25.94,25.89,25.92,35196.26736991581,13.3936,13.4194,13.3936,13.4091,35196.2674
2008-06-03 10:55:00,25.92,25.93,25.89,25.9,25154.68100213004,13.4091,13.4143,13.3936,13.3987,25154.681
2008-06-03 11:00:00,25.9,25.94,25.89,25.92,31037.630591337864,13.3987,13.4194,13.3936,13.4091,31037.6306
2008-06-03 11:05:00,25.93,25.95,25.92,25.92,20286.033066233897,13.4143,13.4246,13.4091,13.4091,20286.0331
2008-06-03 11:10:00,25.92,25.93,25.9,25.92,30429.04959935085,13.4091,13.4143,13.3987,13.4091,30429.0496
2008-06-03 11:15:00,25.91,25.94,25.91,25.94,19373.161578253374,13.4039,13.4194,13.4039,13.4194,19373.1616
2008-06-03 11:20:00,25.94,25.97,25.92,25.96,24343.23967948068,13.4194,13.435,13.4091,13.4298,24343.2397
2008-06-03 11:25:00,25.96,26.01,25.96,26.0,39862.05497514961,13.4298,13.4556,13.4298,13.4505,39862.055
2008-06-03 11:30:00,26.0,26.02,25.99,26.01,28400.44629272745,13.4505,13.4608,13.4453,13.4556,28400.4463
2008-06-03 11:35:00,26.02,26.02,25.91,25.91,28096.15579673395,13.4608,13.4608,13.4039,13.4039,28096.1558
2008-06-03 11:40:00,25.91,25.93,25.9,25.9,19981.74257024039,13.4039,13.4143,13.3987,13.3987,19981.7426
2008-06-03 11:45:00,25.9,25.94,25.89,25.94,29719.03844203266,13.3987,13.4194,13.3936,13.4194,29719.0384
2008-06-03 11:50:00,25.94,25.96,25.91,25.96,28907.597119383303,13.4194,13.4298,13.4039,13.4298,28907.5971
2008-06-03 11:55:00,25.97,25.99,25.96,25.99,13591.642154376712,13.435,13.4453,13.4298,13.4453,13591.6422
2008-06-03 12:00:00,25.99,26.0,25.95,25.97,43513.540927071714,13.4453,13.4505,13.4246,13.435,43513.5409
2008-06-03 12:05:00,25.97,26.0,25.96,25.97,28704.73678872097,13.435,13.4505,13.4298,13.435,28704.7368
2008-06-03 12:10:00,25.98,25.98,25.96,25.96,16127.396287655947,13.4401,13.4401,13.4298,13.4298,16127.3963
2008-06-03 12:15:00,25.96,25.98,25.94,25.94,16735.977279642964,13.4298,13.4401,13.4194,13.4194,16735.9773
2008-06-03 12:20:00,25.95,25.95,25.93,25.94,15924.53595699361,13.4246,13.4246,13.4143,13.4194,15924.536
2008-06-03 12:25:00,25.94,25.96,25.93,25.95,23024.64753017548,13.4194,13.4298,13.4143,13.4246,23024.6475
2008-06-03 12:30:00,25.96,25.96,25.95,25.96,27386.14463941576,13.4298,13.4298,13.4246,13.4298,27386.1446
2008-06-03 12:35:00,25.95,25.96,25.95,25.95,8012.983061162389,13.4246,13.4298,13.4246,13.4246,8012.9831
2008-06-03 12:40:00,25.95,25.96,25.9,25.9,43310.68059640937,13.4246,13.4298,13.3987,13.3987,43310.6806
2008-06-03 12:45:00,25.9,25.9,25.88,25.89,52540.825641545794,13.3987,13.3987,13.3884,13.3936,52540.8256
2008-06-03 12:50:00,25.89,25.91,25.88,25.88,31139.06075666904,13.3936,13.4039,13.3884,13.3884,31139.0608
2008-06-03 12:55:00,25.88,25.91,25.88,25.91,39862.05497514961,13.3884,13.4039,13.3884,13.4039,39862.055
2008-06-03 13:00:00,25.9,25.91,25.9,25.9,11461.608682422151,13.3987,13.4039,13.3987,13.3987,11461.6087
2008-06-03 13:05:00,25.9,25.91,25.9,25.9,15924.53595699361,13.3987,13.4039,13.3987,13.3987,15924.536
2008-06-03 13:10:00,25.9,25.91,25.9,25.91,22618.926868850795,13.3987,13.4039,13.3987,13.4039,22618.9269
2008-06-03 13:15:00,25.91,25.91,25.9,25.91,19778.88223957805,13.4039,13.4039,13.3987,13.4039,19778.8822
2008-06-03 13:20:00,25.9,25.93,25.9,25.92,24038.94918348717,13.3987,13.4143,13.3987,13.4091,24038.9492
2008-06-03 13:25:00,25.92,25.92,25.88,25.88,40673.49629779896,13.4091,13.4091,13.3884,13.3884,40673.4963
2008-06-03 13:30:00,25.89,25.89,25.79,25.81,78709.80829698752,13.3936,13.3936,13.3418,13.3522,78709.8083
2008-06-03 13:35:00,25.8,25.83,25.75,25.75,36413.42935388985,13.347,13.3625,13.3211,13.3211,36413.4294
2008-06-03 13:40:00,25.76,25.78,25.74,25.78,31341.92108733137,13.3263,13.3367,13.316,13.3367,31341.9211
2008-06-03 13:45:00,25.77,25.78,25.66,25.67,36920.580180545694,13.3315,13.3367,13.2746,13.2798,36920.5802
2008-06-03 13:50:00,25.67,25.69,25.63,25.67,58322.34506542246,13.2798,13.2901,13.2591,13.2798,58322.3451
2008-06-03 13:55:00,25.66,25.72,25.63,25.71,32660.513236636576,13.2746,13.3056,13.2591,13.3005,32660.5132
2008-06-03 14:00:00,25.72,25.74,25.7,25.74,31849.07191398722,13.3056,13.316,13.2953,13.316,31849.0719
2008-06-03 14:05:00,25.73,25.73,25.67,25.71,34384.826047266455,13.3108,13.3108,13.2798,13.3005,34384.826
2008-06-03 14:10:00,25.71,25.73,25.69,25.7,25357.54133279237,13.3005,13.3108,13.2901,13.2953,25357.5413
2008-06-03 14:15:00,25.7,25.77,25.68,25.75,54467.99878283802,13.2953,13.3315,13.2849,13.3211,54467.9988
2008-06-03 14:20:00,25.75,25.76,25.7,25.73,122426.20955472156,13.3211,13.3263,13.2953,13.3108,122426.2096
2008-06-03 14:25:00,25.73,25.73,25.63,25.65,53555.12729485749,13.3108,13.3108,13.2591,13.2694,53555.1273
2008-06-03 14:30:00,25.64,25.7,25.63,25.64,57510.9037427731,13.2642,13.2953,13.2591,13.2642,57510.9037
2008-06-03 14:35:00,25.64,25.74,25.64,25.71,73942.59052642256,13.2642,13.316,13.2642,13.3005,73942.5905
2008-06-03 14:40:00,25.71,25.71,25.65,25.68,52236.53514555229,13.3005,13.3005,13.2694,13.2849,52236.5351
2008-06-03 14:45:00,25.7,25.7,25.69,25.7,10751.597525103964,13.2953,13.2953,13.2901,13.2953,10751.5975
2008-06-03 14:50:00,25.7,25.73,25.69,25.71,27589.004970078106,13.2953,13.3108,13.2901,13.3005,27589.005
2008-06-03 14:55:00,25.7,25.74,25.7,25.74,31544.781417993712,13.2953,13.316,13.2953,13.316,31544.7814
2008-06-03 15:00:00,25.73,25.89,25.69,25.89,114717.51698955268,13.3108,13.3936,13.2901,13.3936,114717.517
2008-06-03 15:05:00,25.88,25.94,25.88,25.94,83781.316563546,13.3884,13.4194,13.3884,13.4194,83781.3166
2008-06-03 15:10:00,25.94,25.94,25.88,25.89,93620.04260066945,13.4194,13.4194,13.3884,13.3936,93620.0426
2008-06-03 15:15:00,25.9,25.95,25.89,25.91,114717.51698955268,13.3987,13.4246,13.3936,13.4039,114717.517
2008-06-03 15:20:00,25.91,25.91,25.87,25.9,63596.71366264327,13.4039,13.4039,13.3832,13.3987,63596.7137
2008-06-03 15:25:00,25.89,25.92,25.87,25.91,61973.83101734456,13.3936,13.4091,13.3832,13.4039,61973.831
2008-06-03 15:30:00,25.91,25.99,25.87,25.96,83477.02606755249,13.4039,13.4453,13.3832,13.4298,83477.0261
2008-06-03 15:35:00,25.96,26.02,25.91,25.96,103560.19880312405,13.4298,13.4608,13.4039,13.4298,103560.1988
2008-06-03 15:40:00,25.95,25.99,25.91,25.98,134902.11989045542,13.4246,13.4453,13.4039,13.4401,134902.1199
2008-06-03 15:45:00,25.96,26.06,25.96,26.01,307333.40095344355,13.4298,13.4815,13.4298,13.4556,307333.401
2008-06-03 15:50:00,26.01,26.08,25.99,26.05,255806.87696520943,13.4556,13.4919,13.4453,13.4763,255806.877
2008-06-03 15:55:00,26.05,26.12,26.02,26.03,381783.14230652194,13.4763,13.5126,13.4608,13.466,381783.1423
2008-06-04 09:30:00,25.97,26.01,25.87,25.94,41586.36778577949,13.435,13.4556,13.3832,13.4194,41586.3678
2008-06-04 09:35:00,25.94,26.17,25.93,26.15,32863.37356729891,13.4194,13.5384,13.4143,13.5281,32863.3736
2008-06-04 09:40:00,26.15,26.17,26.01,26.03,34891.97687392231,13.5281,13.5384,13.4556,13.466,34891.9769
2008-06-04 09:45:00,26.02,26.03,25.94,25.98,41586.36778577949,13.4608,13.466,13.4194,13.4401,41586.3678
2008-06-04 09:50:00,25.98,26.09,25.98,26.08,38949.18348716908,13.4401,13.497,13.4401,13.4919,38949.1835
2008-06-04 09:55:00,26.08,26.08,26.02,26.03,29414.74794603915,13.4919,13.4919,13.4608,13.466,29414.7479
2008-06-04 10:00:00,26.03,26.08,26.0,26.04,45745.00456435744,13.466,13.4919,13.4505,13.4712,45745.0046
2008-06-04 10:05:00,26.04,26.06,26.02,26.03,37833.45166852622,13.4712,13.4815,13.4608,13.466,37833.4517
2008-06-04 10:10:00,26.03,26.07,26.02,26.06,24343.23967948068,13.466,13.4867,13.4608,13.4815,24343.2397
2008-06-04 10:15:00,26.06,26.11,26.05,26.08,41282.07728978599,13.4815,13.5074,13.4763,13.4919,41282.0773
2008-06-04 10:20:00,26.08,26.08,26.06,26.07,25357.54133279237,13.4919,13.4919,13.4815,13.4867,25357.5413
2008-06-04 10:25:00,26.07,26.23,26.06,26.23,76884.06532102647,13.4867,13.5695,13.4815,13.5695,76884.0653
2008-06-04 10:30:00,26.22,26.32,26.22,26.27,81346.99259559793,13.5643,13.616,13.5643,13.5902,81346.9926
2008-06-04 10:35:00,26.28,26.32,26.23,26.28,82868.44507556547,13.5953,13.616,13.5695,13.5953,82868.4451
2008-06-04 10:40:00,26.29,26.33,26.26,26.33,48686.47935896136,13.6005,13.6212,13.585,13.6212,48686.4794
2008-06-04 10:45:00,26.33,26.39,26.32,26.35,78101.2273050005,13.6212,13.6522,13.616,13.6315,78101.2273
2008-06-04 10:50:00,26.35,26.38,26.33,26.38,22416.066538188457,13.6315,13.6471,13.6212,13.6471,22416.0665
2008-06-04 10:55:00,26.38,26.42,26.37,26.41,34689.11654325997,13.6471,13.6678,13.6419,13.6626,34689.1165
2008-06-04 11:00:00,26.42,26.42,26.37,26.39,29313.31778070798,13.6678,13.6678,13.6419,13.6522,29313.3178
2008-06-04 11:05:00,26.39,26.43,26.39,26.41,32356.22274064307,13.6522,13.6729,13.6522,13.6626,32356.2227
2008-06-04 11:10:00,26.42,26.43,26.39,26.39,18663.150420935188,13.6678,13.6729,13.6522,13.6522,18663.1504
2008-06-04 11:15:00,26.39,26.42,26.39,26.41,15924.53595699361,13.6522,13.6678,13.6522,13.6626,15924.536
2008-06-04 11:20:00,26.42,26.45,26.41,26.45,23531.79835683132,13.6678,13.6833,13.6626,13.6833,23531.7984
2008-06-04 11:25:00,26.45,26.56,26.45,26.56,64813.87564661731,13.6833,13.7402,13.6833,13.7402,64813.8756
2008-06-04 11:30:00,26.55,26.56,26.47,26.47,41383.50745511715,13.735,13.7402,13.6936,13.6936,41383.5075
2008-06-04 11:35:00,26.47,26.49,26.46,26.47,80941.27193427326,13.6936,13.704,13.6884,13.6936,80941.2719
2008-06-04 11:40:00,26.47,26.51,26.46,26.51,139872.19799168274,13.6936,13.7143,13.6884,13.7143,139872.198
2008-06-04 11:45:00,26.51,26.54,26.47,26.51,55380.87027081855,13.7143,13.7298,13.6936,13.7143,55380.8703
2008-06-04 11:50:00,26.5,26.53,26.25,26.49,27791.86530074044,13.7091,13.7247,13.5798,13.704,27791.8653
2008-06-04 11:55:00,26.49,26.52,26.47,26.52,31240.490922000205,13.704,13.7195,13.6936,13.7195,31240.4909
2008-06-04 12:00:00,26.52,26.52,26.48,26.48,20387.463231565067,13.7195,13.7195,13.6988,13.6988,20387.4632
2008-06-04 12:05:00,26.48,26.55,26.48,26.54,47875.038036312,13.6988,13.735,13.6988,13.7298,47875.038
2008-06-04 12:10:00,26.53,26.54,26.53,26.54,16735.977279642964,13.7247,13.7298,13.7247,13.7298,16735.9773
2008-06-04 12:15:00,26.54,26.59,26.53,26.59,28704.73678872097,13.7298,13.7557,13.7247,13.7557,28704.7368
2008-06-04 12:20:00,26.6,26.6,26.59,26.59,21807.48554620144,13.7609,13.7609,13.7557,13.7557,21807.4855
2008-06-04 12:25:00,26.59,26.6,26.58,26.59,48179.32853230551,13.7557,13.7609,13.7505,13.7557,48179.3285
2008-06-04 12:30:00,26.59,26.62,26.59,26.59,32660.513236636576,13.7557,13.7712,13.7557,13.7557,32660.5132
2008-06-04 12:35:00,26.59,26.6,26.47,26.53,64103.86448929912,13.7557,13.7609,13.6936,13.7247,64103.8645
2008-06-04 12:40:00,26.53,26.56,26.5,26.52,48280.75869763668,13.7247,13.7402,13.7091,13.7195,48280.7587
2008-06-04 12:45:00,26.52,26.52,26.44,26.48,87838.52317679278,13.7195,13.7195,13.6781,13.6988,87838.5232
2008-06-04 12:50:00,26.48,26.48,26.46,26.47,25864.69215944822,13.6988,13.6988,13.6884,13.6936,25864.6922
2008-06-04 12:55:00,26.47,26.47,26.41,26.41,50816.51283091591,13.6936,13.6936,13.6626,13.6626,50816.5128
2008-06-04 13:00:00,26.41,26.42,26.39,26.41,32660.513236636576,13.6626,13.6678,13.6522,13.6626,32660.5132
2008-06-04 13:05:00,26.41,26.41,26.35,26.37,53352.26696419515,13.6626,13.6626,13.6315,13.6419,53352.267
2008-06-04 13:10:00,26.37,26.43,26.36,26.42,27589.004970078106,13.6419,13.6729,13.6367,13.6678,27589.005
2008-06-04 13:15:00,26.43,26.45,26.42,26.44,19677.45207424688,13.6729,13.6833,13.6678,13.6781,19677.4521
2008-06-04 13:20:00,26.45,26.49,26.43,26.44,25458.97149812354,13.6833,13.704,13.6729,13.6781,25458.9715
2008-06-04 13:25:00,26.44,26.49,26.44,26.49,19373.161578253374,13.6781,13.704,13.6781,13.704,19373.1616
2008-06-04 13:30:00,26.48,26.48,26.43,26.45,38036.31199918856,13.6988,13.6988,13.6729,13.6833,38036.312
2008-06-04 13:35:00,26.45,26.45,26.39,26.4,23430.36819150015,13.6833,13.6833,13.6522,13.6574,23430.3682
2008-06-04 13:40:00,26.4,26.44,26.38,26.39,13794.502485039053,13.6574,13.6781,13.6471,13.6522,13794.5025
2008-06-04 13:45:00,26.39,26.41,26.38,26.41,33877.67522061061,13.6522,13.6626,13.6471,13.6626,33877.6752
2008-06-04 13:50:00,26.4,26.48,26.4,26.48,21604.6252155391,13.6574,13.6988,13.6574,13.6988,21604.6252
2008-06-04 13:55:00,26.48,26.48,26.47,26.48,18358.85992494168,13.6988,13.6988,13.6936,13.6988,18358.8599
2008-06-04 14:00:00,26.48,26.6,26.47,26.6,131047.773607871,13.6988,13.7609,13.6936,13.7609,131047.7736
2008-06-04 14:05:00,26.6,26.6,26.57,26.57,61568.11035601988,13.7609,13.7609,13.7454,13.7454,61568.1104
2008-06-04 14:10:00,26.57,26.58,26.44,26.47,75159.75251039659,13.7454,13.7505,13.6781,13.6936,75159.7525
2008-06-04 14:15:00,26.47,26.51,26.43,26.46,71102.54589714982,13.6936,13.7143,13.6729,13.6884,71102.5459
2008-06-04 14:20:00,26.46,26.5,26.43,26.5,49295.06035094837,13.6884,13.7091,13.6729,13.7091,49295.0604
2008-06-04 14:25:00,26.49,26.49,26.43,26.45,100618.72400852012,13.704,13.704,13.6729,13.6833,100618.724
2008-06-04 14:30:00,26.44,26.44,26.38,26.42,72319.70788112385,13.6781,13.6781,13.6471,13.6678,72319.7079
2008-06-04 14:35:00,26.43,26.44,26.41,26.43,46455.01572167563,13.6729,13.6781,13.6626,13.6729,46455.0157
2008-06-04 14:40:00,26.42,26.45,26.42,26.44,35601.98803124049,13.6678,13.6833,13.6678,13.6781,35601.988
2008-06-04 14:45:00,26.43,26.43,26.33,26.35,98894.41119789024,13.6729,13.6729,13.6212,13.6315,98894.4112
2008-06-04 14:50:00,26.35,26.37,26.27,26.28,57916.624404097776,13.6315,13.6419,13.5902,13.5953,57916.6244
2008-06-04 14:55:00,26.28,26.32,26.27,26.29,92808.60127802008,13.5953,13.616,13.5902,13.6005,92808.6013
2008-06-04 15:00:00,26.29,26.33,26.27,26.31,55178.00994015621,13.6005,13.6212,13.5902,13.6108,55178.0099
2008-06-04 15:05:00,26.31,26.38,26.29,26.36,82158.43391824729,13.6108,13.6471,13.6005,13.6367,82158.4339
2008-06-04 15:10:00,26.36,26.37,26.31,26.33,59235.216553402985,13.6367,13.6419,13.6108,13.6212,59235.2166
2008-06-04 15:15:00,26.33,26.41,26.32,26.38,67451.05994522771,13.6212,13.6626,13.616,13.6471,67451.0599
2008-06-04 15:20:00,26.39,26.45,26.36,26.41,75869.76366771478,13.6522,13.6833,13.6367,13.6626,75869.7637
2008-06-04 15:25:00,26.41,26.44,26.35,26.4,73232.57936910437,13.6626,13.6781,13.6315,13.6574,73232.5794
2008-06-04 15:30:00,26.39,26.4,26.34,26.37,98894.41119789024,13.6522,13.6574,13.6264,13.6419,98894.4112
2008-06-04 15:35:00,26.38,26.39,26.25,26.26,82969.87524089664,13.6471,13.6522,13.5798,13.585,82969.8752
2008-06-04 15:40:00,26.25,26.25,26.21,26.22,101937.31615782532,13.5798,13.5798,13.5591,13.5643,101937.3162
2008-06-04 15:45:00,26.23,26.34,26.22,26.33,116543.25996551376,13.5695,13.6264,13.5643,13.6212,116543.26
2008-06-04 15:50:00,26.33,26.39,26.28,26.32,92402.8806166954,13.6212,13.6522,13.5953,13.616,92402.8806
2008-06-04 15:55:00,26.33,26.35,26.26,26.28,155086.72279135816,13.6212,13.6315,13.585,13.5953,155086.7228
2008-06-05 09:30:00,26.4,26.45,26.26,26.26,31240.490922000205,13.6574,13.6833,13.585,13.585,31240.4909
2008-06-05 09:35:00,26.26,26.28,26.11,26.22,30124.759103357337,13.585,13.5953,13.5074,13.5643,30124.7591
2008-06-05 09:40:00,26.22,26.26,26.2,26.22,32559.08307130541,13.5643,13.585,13.5539,13.5643,32559.0831
2008-06-05 09:45:00,26.22,26.23,26.18,26.22,36920.580180545694,13.5643,13.5695,13.5436,13.5643,36920.5802
2008-06-05 09:50:00,26.22,26.28,26.22,26.26,56192.3115934679,13.5643,13.5953,13.5643,13.585,56192.3116
2008-06-05 09:55:00,26.27,26.31,26.26,26.28,27284.714474084594,13.5902,13.6108,13.585,13.5953,27284.7145
2008-06-05 10:00:00,26.27,26.33,26.2,26.33,65625.31696926666,13.5902,13.6212,13.5539,13.6212,65625.317
2008-06-05 10:05:00,26.33,26.42,26.33,26.39,36717.71984988335,13.6212,13.6678,13.6212,13.6522,36717.7198
2008-06-05 10:10:00,26.39,26.39,26.34,26.37,30124.759103357337,13.6522,13.6522,13.6264,13.6419,30124.7591
2008-06-05 10:15:00,26.37,26.44,26.37,26.44,36210.56902322751,13.6419,13.6781,13.6419,13.6781,36210.569
2008-06-05 10:20:00,26.44,26.44,26.4,26.4,18866.010751597525,13.6781,13.6781,13.6574,13.6574,18866.0108
2008-06-05 10:25:00,26.41,26.41,26.33,26.34,37022.010345876864,13.6626,13.6626,13.6212,13.6264,37022.0103
2008-06-05 10:30:00,26.33,26.34,26.33,26.34,16127.396287655947,13.6212,13.6264,13.6212,13.6264,16127.3963
2008-06-05 10:35:00,26.33,26.34,26.3,26.31,34283.395881935285,13.6212,13.6264,13.6057,13.6108,34283.3959
2008-06-05 10:40:00,26.31,26.35,26.29,26.35,34283.395881935285,13.6108,13.6315,13.6005,13.6315,34283.3959
2008-06-05 10:45:00,26.35,26.44,26.35,26.42,53859.417790851,13.6315,13.6781,13.6315,13.6678,53859.4178
2008-06-05 10:50:00,26.42,26.43,26.32,26.35,49497.92068161071,13.6678,13.6729,13.616,13.6315,49497.9207
2008-06-05 10:55:00,26.35,26.39,26.32,26.32,40369.20580180546,13.6315,13.6522,13.616,13.616,40369.2058
2008-06-05 11:00:00,26.32,26.43,26.31,26.41,53250.83679886398,13.616,13.6729,13.6108,13.6626,53250.8368
2008-06-05 11:05:00,26.41,26.43,26.36,26.36,62683.84217466274,13.6626,13.6729,13.6367,13.6367,62683.8422
2008-06-05 11:10:00,26.36,26.43,26.36,26.42,31646.211583324883,13.6367,13.6729,13.6367,13.6678,31646.2116
2008-06-05 11:15:00,26.43,26.44,26.41,26.41,32153.362409980728,13.6729,13.6781,13.6626,13.6626,32153.3624
2008-06-05 11:20:00,26.41,26.41,26.34,26.34,20387.463231565067,13.6626,13.6626,13.6264,13.6264,20387.4632
2008-06-05 11:25:00,26.34,26.36,26.34,26.35,13895.93265037022,13.6264,13.6367,13.6264,13.6315,13895.9327
2008-06-05 11:30:00,26.35,26.35,26.26,26.28,16634.547114311797,13.6315,13.6315,13.585,13.5953,16634.5471
2008-06-05 11:35:00,26.28,26.3,26.28,26.29,15113.094634344254,13.5953,13.6057,13.5953,13.6005,15113.0946
2008-06-05 11:40:00,26.29,26.3,26.22,26.22,38543.462825844406,13.6005,13.6057,13.5643,13.5643,38543.4628
2008-06-05 11:45:00,26.22,26.27,26.22,26.22,52642.255806876965,13.5643,13.5902,13.5643,13.5643,52642.2558
2008-06-05 11:50:00,26.22,26.22,26.15,26.15,30834.770260675527,13.5643,13.5643,13.5281,13.5281,30834.7703
2008-06-05 11:55:00,26.15,26.18,26.15,26.18,19677.45207424688,13.5281,13.5436,13.5281,13.5436,19677.4521
2008-06-05 12:00:00,26.18,26.23,26.18,26.22,25053.250836798863,13.5436,13.5695,13.5436,13.5643,25053.2508
2008-06-05 12:05:00,26.21,26.22,26.16,26.16,16228.826452987118,13.5591,13.5643,13.5332,13.5332,16228.8265
2008-06-05 12:10:00,26.16,26.18,26.16,26.17,24647.530175474185,13.5332,13.5436,13.5332,13.5384,24647.5302
2008-06-05 12:15:00,26.17,26.18,26.17,26.17,10244.44669844812,13.5384,13.5436,13.5384,13.5384,10244.4467
2008-06-05 12:20:00,26.17,26.21,26.16,26.2,42093.518612435335,13.5384,13.5591,13.5332,13.5539,42093.5186
2008-06-05 12:25:00,26.2,26.2,26.17,26.19,24343.23967948068,13.5539,13.5539,13.5384,13.5488,24343.2397
2008-06-05 12:30:00,26.19,26.22,26.19,26.2,21097.474388883253,13.5488,13.5643,13.5488,13.5539,21097.4744
2008-06-05 12:35:00,26.21,26.25,26.21,26.24,30936.200426006693,13.5591,13.5798,13.5591,13.5746,30936.2004
2008-06-05 12:40:00,26.24,26.26,26.24,26.26,19981.74257024039,13.5746,13.585,13.5746,13.585,19981.7426
2008-06-05 12:45:00,26.25,26.26,26.25,26.25,11055.888021097477,13.5798,13.585,13.5798,13.5798,11055.888
2008-06-05 12:50:00,26.25,26.28,26.25,26.28,25763.26199411705,13.5798,13.5953,13.5798,13.5953,25763.262
2008-06-05 12:55:00,26.28,26.36,26.27,26.34,44020.69175372756,13.5953,13.6367,13.5902,13.6264,44020.6918
2008-06-05 13:00:00,26.34,26.35,26.3,26.33,26980.423978091083,13.6264,13.6315,13.6057,13.6212,26980.424
2008-06-05 13:05:00,26.33,26.39,26.31,26.38,46860.7363830003,13.6212,13.6522,13.6108,13.6471,46860.7364
2008-06-05 13:10:00,26.38,26.41,26.36,26.36,18663.150420935188,13.6471,13.6626,13.6367,13.6367,18663.1504
2008-06-05 13:15:00,26.36,26.4,26.35,26.4,21503.19505020793,13.6367,13.6574,13.6315,13.6574,21503.1951
2008-06-05 13:20:00,26.4,26.4,26.33,26.37,41890.658281773,13.6574,13.6574,13.6212,13.6419,41890.6583
2008-06-05 13:25:00,26.38,26.43,26.37,26.43,35094.83720458464,13.6471,13.6729,13.6419,13.6729,35094.8372
2008-06-05 13:30:00,26.43,26.45,26.42,26.44,49092.20002028604,13.6729,13.6833,13.6678,13.6781,49092.2
2008-06-05 13:35:00,26.44,26.49,26.44,26.47,50512.22233492241,13.6781,13.704,13.6781,13.6936,50512.2223
2008-06-05 13:40:00,26.46,26.54,26.46,26.52,35601.98803124049,13.6884,13.7298,13.6884,13.7195,35601.988
2008-06-05 13:45:00,26.52,26.53,26.47,26.48,34790.54670859114,13.7195,13.7247,13.6936,13.6988,34790.5467
2008-06-05 13:50:00,26.49,26.53,26.48,26.48,59843.79754539,13.704,13.7247,13.6988,13.6988,59843.7975
2008-06-05 13:55:00,26.49,26.51,26.47,26.5,18764.580586266355,13.704,13.7143,13.6936,13.7091,18764.5806
2008-06-05 14:00:00,26.5,26.5,26.44,26.45,45542.1442336951,13.7091,13.7091,13.6781,13.6833,45542.1442
2008-06-05 14:05:00,26.44,26.47,26.42,26.45,45034.993407039256,13.6781,13.6936,13.6678,13.6833,45034.9934
2008-06-05 14:10:00,26.46,26.47,26.44,26.44,28197.58596206512,13.6884,13.6936,13.6781,13.6781,28197.586
2008-06-05 14:15:00,26.44,26.47,26.44,26.47,38847.75332183792,13.6781,13.6936,13.6781,13.6936,38847.7533
2008-06-05 14:20:00,26.47,26.48,26.32,26.33,102748.7574804747,13.6936,13.6988,13.616,13.6212,102748.7575
2008-06-05 14:25:00,26.33,26.35,26.33,26.35,30327.61943401968,13.6212,13.6315,13.6212,13.6315,30327.6194
2008-06-05 14:30:00,26.34,26.35,26.31,26.32,37529.16117253271,13.6264,13.6315,13.6108,13.616,37529.1612
2008-06-05 14:35:00,26.32,26.43,26.31,26.43,37224.870676539205,13.616,13.6729,13.6108,13.6729,37224.8707
2008-06-05 14:40:00,26.43,26.44,26.41,26.41,19474.59174358454,13.6729,13.6781,13.6626,13.6626,19474.5917
2008-06-05 14:45:00,26.42,26.49,26.41,26.48,41789.22811644183,13.6678,13.704,13.6626,13.6988,41789.2281
2008-06-05 14:50:00,26.47,26.53,26.47,26.51,32863.37356729891,13.6936,13.7247,13.6936,13.7143,32863.3736
2008-06-05 14:55:00,26.52,26.56,26.51,26.56,35906.278527234,13.7195,13.7402,13.7143,13.7402,35906.2785
2008-06-05 15:00:00,26.55,26.56,26.5,26.5,53047.97646820165,13.735,13.7402,13.7091,13.7091,53047.9765
2008-06-05 15:05:00,26.51,26.63,26.51,26.62,47976.46820164317,13.7143,13.7764,13.7143,13.7712,47976.4682
2008-06-05 15:10:00,26.61,26.61,26.58,26.6,30226.189268688508,13.766,13.766,13.7505,13.7609,30226.1893
2008-06-05 15:15:00,26.6,26.62,26.58,26.61,35500.55786590932,13.7609,13.7712,13.7505,13.766,35500.5579
2008-06-05 15:20:00,26.62,26.65,26.61,26.61,33471.95455928593,13.7712,13.7867,13.766,13.766,33471.9546
2008-06-05 15:25:00,26.61,26.64,26.61,26.64,38239.172329850895,13.766,13.7816,13.766,13.7816,38239.1723
2008-06-05 15:30:00,26.63,26.66,26.6,26.61,138147.88518105284,13.7764,13.7919,13.7609,13.766,138147.8852
2008-06-05 15:35:00,26.6,26.61,26.57,26.57,78608.37813165635,13.7609,13.766,13.7454,13.7454,78608.3781
2008-06-05 15:40:00,26.57,26.63,26.51,26.51,139466.47733035806,13.7454,13.7764,13.7143,13.7143,139466.4773
2008-06-05 15:45:00,26.51,26.57,26.5,26.56,78912.66862764987,13.7143,13.7454,13.7091,13.7402,78912.6686
2008-06-05 15:50:00,26.55,26.64,26.55,26.62,170199.8174257024,13.735,13.7816,13.735,13.7712,170199.8174
2008-06-05 15:55:00,26.62,26.7,26.61,26.65,233390.810427021,13.7712,13.8126,13.766,13.7867,233390.8104
2008-06-06 09:30:00,26.3,26.47,26.13,26.13,53757.98762551983,13.6057,13.6936,13.5177,13.5177,53757.9876
2008-06-06 09:35:00,26.13,26.22,26.12,26.15,35297.69753524698,13.5177,13.5643,13.5126,13.5281,35297.6975
2008-06-06 09:40:00,26.16,26.23,26.12,26.12,58626.63556141596,13.5332,13.5695,13.5126,13.5126,58626.6356
2008-06-06 09:45:00,26.12,26.13,26.02,26.03,64002.43432396795,13.5126,13.5177,13.4608,13.466,64002.4343
2008-06-06 09:50:00,26.03,26.04,25.93,25.98,44629.272745714574,13.466,13.4712,13.4143,13.4401,44629.2727
2008-06-06 09:55:00,25.97,25.97,25.88,25.88,51627.95415356527,13.435,13.435,13.3884,13.3884,51627.9542
2008-06-06 10:00:00,25.88,25.88,25.71,25.75,112080.33269094228,13.3884,13.3884,13.3005,13.3211,112080.3327
2008-06-06 10:05:00,25.75,25.79,25.64,25.71,108023.1260776955,13.3211,13.3418,13.2642,13.3005,108023.1261
2008-06-06 10:10:00,25.72,25.82,25.7,25.77,59133.78638807181,13.3056,13.3574,13.2953,13.3315,59133.7864
2008-06-06 10:15:00,25.77,25.79,25.75,25.79,55076.57977482503,13.3315,13.3418,13.3211,13.3418,55076.5798
2008-06-06 10:20:00,25.79,25.8,25.75,25.78,53250.83679886398,13.3418,13.347,13.3211,13.3367,53250.8368
2008-06-06 10:25:00,25.77,25.78,25.69,25.69,56902.32275078609,13.3315,13.3367,13.2901,13.2901,56902.3228
2008-06-06 10:30:00,25.69,25.8,25.68,25.78,73739.73019576022,13.2901,13.347,13.2849,13.3367,73739.7302
2008-06-06 10:35:00,25.78,25.79,25.71,25.74,83578.45623288366,13.3367,13.3418,13.3005,13.316,83578.4562
2008-06-06 10:40:00,25.74,25.76,25.68,25.69,109138.85789633838,13.316,13.3263,13.2849,13.2901,109138.8579
2008-06-06 10:45:00,25.69,25.76,25.69,25.76,67755.35044122122,13.2901,13.3263,13.2901,13.3263,67755.3504
2008-06-06 10:50:00,25.75,25.8,25.73,25.75,82462.7244142408,13.3211,13.347,13.3108,13.3211,82462.7244
2008-06-06 10:55:00,25.74,25.79,25.69,25.78,64509.5851506238,13.316,13.3418,13.2901,13.3367,64509.5852
2008-06-06 11:00:00,25.78,25.81,25.76,25.77,125469.11451465666,13.3367,13.3522,13.3263,13.3315,125469.1145
2008-06-06 11:05:00,25.77,25.77,25.65,25.72,91287.14879805254,13.3315,13.3315,13.2694,13.3056,91287.1488
2008-06-06 11:10:00,25.72,25.74,25.71,25.73,77594.07647834466,13.3056,13.316,13.3005,13.3108,77594.0765
2008-06-06 11:15:00,25.73,25.75,25.7,25.73,118267.57277614364,13.3108,13.3211,13.2953,13.3108,118267.5728
2008-06-06 11:20:00,25.73,25.74,25.71,25.72,43209.2504310782,13.3108,13.316,13.3005,13.3056,43209.2504
2008-06-06 11:25:00,25.72,25.74,25.7,25.73,65828.177299929,13.3056,13.316,13.2953,13.3108,65828.1773
2008-06-06 11:30:00,25.73,25.74,25.71,25.72,72218.27771579268,13.3108,13.316,13.3005,13.3056,72218.2777
2008-06-06 11:35:00,25.72,25.75,25.72,25.72,72725.42854244853,13.3056,13.3211,13.3056,13.3056,72725.4285
2008-06-06 11:40:00,25.72,25.73,25.67,25.68,43716.40125773405,13.3056,13.3108,13.2798,13.2849,43716.4013
2008-06-06 11:45:00,25.68,25.74,25.67,25.71,96865.80789126686,13.2849,13.316,13.2798,13.3005,96865.8079
2008-06-06 11:50:00,25.7,25.71,25.67,25.71,27791.86530074044,13.2953,13.3005,13.2798,13.3005,27791.8653
2008-06-06 11:55:00,25.71,25.71,25.68,25.7,24850.39050613653,13.3005,13.3005,13.2849,13.2953,24850.3905
2008-06-06 12:00:00,25.69,25.69,25.67,25.67,20083.17273557156,13.2901,13.2901,13.2798,13.2798,20083.1727
2008-06-06 12:05:00,25.67,25.67,25.63,25.63,135003.5500557866,13.2798,13.2798,13.2591,13.2591,135003.5501
2008-06-06 12:10:00,25.64,25.68,25.63,25.68,84288.46739020184,13.2642,13.2849,13.2591,13.2849,84288.4674
2008-06-06 12:15:00,25.68,25.7,25.64,25.66,62785.27233999391,13.2849,13.2953,13.2642,13.2746,62785.2723
2008-06-06 12:20:00,25.66,25.67,25.63,25.66,73334.00953443554,13.2746,13.2798,13.2591,13.2746,73334.0095
2008-06-06 12:25:00,25.66,25.67,25.63,25.64,80434.12110761741,13.2746,13.2798,13.2591,13.2642,80434.1211
2008-06-06 12:30:00,25.64,25.66,25.63,25.65,17243.128106298813,13.2642,13.2746,13.2591,13.2694,17243.1281
2008-06-06 12:35:00,25.66,25.7,25.65,25.7,37326.300841870376,13.2746,13.2953,13.2694,13.2953,37326.3008
2008-06-06 12:40:00,25.7,25.7,25.66,25.67,36311.99918855868,13.2953,13.2953,13.2746,13.2798,36311.9992
2008-06-06 12:45:00,25.67,25.7,25.67,25.68,24546.10001014301,13.2798,13.2953,13.2798,13.2849,24546.1
2008-06-06 12:50:00,25.69,25.69,25.64,25.68,56293.74175879906,13.2901,13.2901,13.2642,13.2849,56293.7418
2008-06-06 12:55:00,25.68,25.69,25.66,25.68,27183.284308753424,13.2849,13.2901,13.2746,13.2849,27183.2843
2008-06-06 13:00:00,25.67,25.71,25.63,25.63,125671.974845319,13.2798,13.3005,13.2591,13.2591,125671.9748
2008-06-06 13:05:00,25.64,25.66,25.63,25.64,40774.92646313013,13.2642,13.2746,13.2591,13.2642,40774.9265
2008-06-06 13:10:00,25.63,25.65,25.63,25.63,31037.630591337864,13.2591,13.2694,13.2591,13.2591,31037.6306
2008-06-06 13:15:00,25.64,25.65,25.63,25.63,32153.362409980728,13.2642,13.2694,13.2591,13.2591,32153.3624
2008-06-06 13:20:00,25.63,25.71,25.61,25.71,119180.44426412416,13.2591,13.3005,13.2487,13.3005,119180.4443
2008-06-06 13:25:00,25.71,25.73,25.66,25.67,30631.909930013186,13.3005,13.3108,13.2746,13.2798,30631.9099
2008-06-06 13:30:00,25.67,25.68,25.63,25.66,30124.759103357337,13.2798,13.2849,13.2591,13.2746,30124.7591
2008-06-06 13:35:00,25.65,25.69,25.61,25.63,73841.16036109139,13.2694,13.2901,13.2487,13.2591,73841.1604
2008-06-06 13:40:00,25.63,25.63,25.62,25.63,36819.15001521452,13.2591,13.2591,13.2539,13.2591,36819.15
2008-06-06 13:45:00,25.63,25.63,25.55,25.56,88751.39466477331,13.2591,13.2591,13.2177,13.2229,88751.3947
2008-06-06 13:50:00,25.56,25.57,25.53,25.55,78608.37813165635,13.2229,13.228,13.2073,13.2177,78608.3781
2008-06-06 13:55:00,25.55,25.57,25.53,25.56,71508.2665584745,13.2177,13.228,13.2073,13.2229,71508.2666
2008-06-06 14:00:00,25.55,25.55,25.53,25.54,122121.91905872806,13.2177,13.2177,13.2073,13.2125,122121.9191
2008-06-06 14:05:00,25.54,25.55,25.52,25.53,158433.91824728675,13.2125,13.2177,13.2022,13.2073,158433.9182
2008-06-06 14:10:00,25.53,25.54,25.41,25.45,225580.6876965209,13.2073,13.2125,13.1453,13.1659,225580.6877
2008-06-06 14:15:00,25.45,25.52,25.4,25.48,107211.68475504615,13.1659,13.2022,13.1401,13.1815,107211.6848
2008-06-06 14:20:00,25.48,25.52,25.47,25.5,60756.66903337053,13.1815,13.2022,13.1763,13.1918,60756.669
2008-06-06 14:25:00,25.5,25.5,25.45,25.49,41789.22811644183,13.1918,13.1918,13.1659,13.1866,41789.2281
2008-06-06 14:30:00,25.49,25.54,25.48,25.51,23836.08885282483,13.1866,13.2125,13.1815,13.197,23836.0889
2008-06-06 14:35:00,25.5,25.5,25.44,25.45,36717.71984988335,13.1918,13.1918,13.1608,13.1659,36717.7198
2008-06-06 14:40:00,25.45,25.5,25.44,25.49,30530.47976468201,13.1659,13.1918,13.1608,13.1866,30530.4798
2008-06-06 14:45:00,25.48,25.52,25.45,25.51,78101.2273050005,13.1815,13.2022,13.1659,13.197,78101.2273
2008-06-06 14:50:00,25.51,25.53,25.49,25.5,55178.00994015621,13.197,13.2073,13.1866,13.1918,55178.0099
2008-06-06 14:55:00,25.5,25.52,25.47,25.47,36514.85951922102,13.1918,13.2022,13.1763,13.1763,36514.8595
2008-06-06 15:00:00,25.48,25.52,25.47,25.51,56293.74175879906,13.1815,13.2022,13.1763,13.197,56293.7418
2008-06-06 15:05:00,25.51,25.56,25.48,25.56,66842.47895324069,13.197,13.2229,13.1815,13.2229,66842.479
2008-06-06 15:10:00,25.56,25.63,25.55,25.61,74246.88102241607,13.2229,13.2591,13.2177,13.2487,74246.881
2008-06-06 15:15:00,25.61,25.66,25.56,25.65,98792.98103255908,13.2487,13.2746,13.2229,13.2694,98792.981
2008-06-06 15:20:00,25.65,25.65,25.49,25.5,82665.58474490313,13.2694,13.2694,13.1866,13.1918,82665.5847
2008-06-06 15:25:00,25.5,25.51,25.41,25.45,85201.33887818237,13.1918,13.197,13.1453,13.1659,85201.3389
2008-06-06 15:30:00,25.45,25.46,25.39,25.42,103154.47814179937,13.1659,13.1711,13.1349,13.1504,103154.4781
2008-06-06 15:35:00,25.41,25.49,25.39,25.43,87128.5120194746,13.1453,13.1866,13.1349,13.1556,87128.512
2008-06-06 15:40:00,25.43,25.44,25.38,25.41,150319.50502079318,13.1556,13.1608,13.1297,13.1453,150319.505
2008-06-06 15:45:00,25.41,25.41,25.34,25.38,138350.74551171518,13.1453,13.1453,13.109,13.1297,138350.7455
2008-06-06 15:50:00,25.37,25.39,25.33,25.39,172431.28106298813,13.1246,13.1349,13.1039,13.1349,172431.2811
2008-06-06 15:55:00,25.38,25.39,25.3,25.3,210467.5930621767,13.1297,13.1349,13.0883,13.0883,210467.5931
2008-06-09 09:30:00,25.29,25.44,25.24,25.28,58322.34506542246,13.0832,13.1608,13.0573,13.078,58322.3451
2008-06-09 09:35:00,25.27,25.27,25.11,25.12,94228.62359265646,13.0728,13.0728,12.9901,12.9952,94228.6236
2008-06-09 09:40:00,25.13,25.14,25.02,25.03,46962.16654833147,13.0004,13.0056,12.9435,12.9487,46962.1665
2008-06-09 09:45:00,25.04,25.04,24.89,24.92,69276.80292118876,12.9538,12.9538,12.8762,12.8918,69276.8029
2008-06-09 09:50:00,24.92,25.04,24.91,25.03,62075.26118267573,12.8918,12.9538,12.8866,12.9487,62075.2612
2008-06-09 09:55:00,25.03,25.13,25.02,25.13,37529.16117253271,12.9487,13.0004,12.9435,13.0004,37529.1612
2008-06-09 10:00:00,25.13,25.16,25.05,25.13,126787.70666396186,13.0004,13.0159,12.959,13.0004,126787.7067
2008-06-09 10:05:00,25.13,25.18,25.13,25.16,42904.95993508469,13.0004,13.0263,13.0004,13.0159,42904.9599
2008-06-09 10:10:00,25.16,25.17,25.13,25.15,55888.02109747439,13.0159,13.0211,13.0004,13.0107,55888.0211
2008-06-09 10:15:00,25.15,25.22,25.14,25.2,56395.17192413024,13.0107,13.047,13.0056,13.0366,56395.1719
2008-06-09 10:20:00,25.21,25.23,25.12,25.12,48382.18886296784,13.0418,13.0521,12.9952,12.9952,48382.1889
2008-06-09 10:25:00,25.12,25.13,25.08,25.1,37326.300841870376,12.9952,13.0004,12.9745,12.9849,37326.3008
2008-06-09 10:30:00,25.09,25.09,25.02,25.02,71508.2665584745,12.9797,12.9797,12.9435,12.9435,71508.2666
2008-06-09 10:35:00,25.02,25.03,24.95,24.95,64712.44548128614,12.9435,12.9487,12.9073,12.9073,64712.4455
2008-06-09 10:40:00,24.96,24.97,24.91,24.91,73131.1492037732,12.9125,12.9176,12.8866,12.8866,73131.1492
2008-06-09 10:45:00,24.91,24.91,24.86,24.87,172126.99056699462,12.8866,12.8866,12.8607,12.8659,172126.9906
2008-06-09 10:50:00,24.86,24.87,24.82,24.83,54467.99878283802,12.8607,12.8659,12.84,12.8452,54467.9988
2008-06-09 10:55:00,24.83,24.86,24.82,24.84,43107.82026574703,12.8452,12.8607,12.84,12.8504,43107.8203
2008-06-09 11:00:00,24.83,24.88,24.8,24.88,56699.46242012375,12.8452,12.8711,12.8297,12.8711,56699.4624
2008-06-09 11:05:00,24.87,24.88,24.81,24.82,58626.63556141596,12.8659,12.8711,12.8349,12.84,58626.6356
2008-06-09 11:10:00,24.82,24.84,24.81,24.82,23227.507860837813,12.84,12.8504,12.8349,12.84,23227.5079
2008-06-09 11:15:00,24.83,24.83,24.78,24.81,31950.50207931839,12.8452,12.8452,12.8193,12.8349,31950.5021
2008-06-09 11:20:00,24.8,24.81,24.76,24.77,68059.64093721473,12.8297,12.8349,12.809,12.8142,68059.6409
2008-06-09 11:25:00,24.78,24.78,24.76,24.78,25661.83182878588,12.8193,12.8193,12.809,12.8193,25661.8318
2008-06-09 11:30:00,24.77,24.84,24.77,24.83,38036.31199918856,12.8142,12.8504,12.8142,12.8452,38036.312
2008-06-09 11:35:00,24.82,24.85,24.82,24.85,34587.6863779288,12.84,12.8556,12.84,12.8556,34587.6864
2008-06-09 11:40:00,24.84,24.85,24.84,24.84,16228.826452987118,12.8504,12.8556,12.8504,12.8504,16228.8265
2008-06-09 11:45:00,24.84,24.85,24.83,24.84,28704.73678872097,12.8504,12.8556,12.8452,12.8504,28704.7368
2008-06-09 11:50:00,24.84,24.86,24.82,24.82,35094.83720458464,12.8504,12.8607,12.84,12.84,35094.8372
2008-06-09 11:55:00,24.82,24.82,24.79,24.79,15823.10579166244,12.84,12.84,12.8245,12.8245,15823.1058
2008-06-09 12:00:00,24.79,24.8,24.73,24.74,42803.52976975353,12.8245,12.8297,12.7935,12.7986,42803.5298
2008-06-09 12:05:00,24.74,24.74,24.71,24.71,20894.614058220915,12.7986,12.7986,12.7831,12.7831,20894.6141
2008-06-09 12:10:00,24.71,24.72,24.69,24.7,54467.99878283802,12.7831,12.7883,12.7728,12.778,54467.9988
2008-06-09 12:15:00,24.7,24.76,24.69,24.75,37833.45166852622,12.778,12.809,12.7728,12.8038,37833.4517
2008-06-09 12:20:00,24.74,24.79,24.73,24.79,25763.26199411705,12.7986,12.8245,12.7935,12.8245,25763.262
2008-06-09 12:25:00,24.79,24.8,24.78,24.78,20286.033066233897,12.8245,12.8297,12.8193,12.8193,20286.0331
2008-06-09 12:30:00,24.78,24.79,24.78,24.78,15214.524799675424,12.8193,12.8245,12.8193,12.8193,15214.5248
2008-06-09 12:35:00,24.78,24.79,24.75,24.76,34689.11654325997,12.8193,12.8245,12.8038,12.809,34689.1165
2008-06-09 12:40:00,24.76,24.79,24.75,24.78,31646.211583324883,12.809,12.8245,12.8038,12.8193,31646.2116
2008-06-09 12:45:00,24.79,24.79,24.77,24.77,19981.74257024039,12.8245,12.8245,12.8142,12.8142,19981.7426
2008-06-09 12:50:00,24.77,24.79,24.76,24.78,24038.94918348717,12.8142,12.8245,12.809,12.8193,24038.9492
2008-06-09 12:55:00,24.77,24.78,24.76,24.77,17040.267775636476,12.8142,12.8193,12.809,12.8142,17040.2678
2008-06-09 13:00:00,24.76,24.77,24.68,24.68,30733.34009534436,12.809,12.8142,12.7676,12.7676,30733.3401
2008-06-09 13:05:00,24.68,24.69,24.67,24.68,29009.02728471448,12.7676,12.7728,12.7624,12.7676,29009.0273
2008-06-09 13:10:00,24.68,24.69,24.67,24.67,39963.48514048078,12.7676,12.7728,12.7624,12.7624,39963.4851
2008-06-09 13:15:00,24.67,24.68,24.65,24.67,60046.65787605234,12.7624,12.7676,12.7521,12.7624,60046.6579
2008-06-09 13:20:00,24.67,24.68,24.63,24.65,58829.4958920783,12.7624,12.7676,12.7417,12.7521,58829.4959
2008-06-09 13:25:00,24.65,24.7,24.65,24.7,49497.92068161071,12.7521,12.778,12.7521,12.778,49497.9207
2008-06-09 13:30:00,24.7,24.7,24.67,24.67,17141.697940967642,12.778,12.778,12.7624,12.7624,17141.6979
2008-06-09 13:35:00,24.67,24.7,24.67,24.7,35906.278527234,12.7624,12.778,12.7624,12.778,35906.2785
2008-06-09 13:40:00,24.7,24.72,24.65,24.71,37224.870676539205,12.778,12.7883,12.7521,12.7831,37224.8707
2008-06-09 13:45:00,24.71,24.72,24.64,24.64,45846.43472968861,12.7831,12.7883,12.7469,12.7469,45846.4347
2008-06-09 13:50:00,24.64,24.65,24.56,24.57,48382.18886296784,12.7469,12.7521,12.7055,12.7107,48382.1889
2008-06-09 13:55:00,24.57,24.64,24.55,24.63,44527.8425803834,12.7107,12.7469,12.7004,12.7417,44527.8426
2008-06-09 14:00:00,24.62,24.62,24.57,24.6,59438.07688406532,12.7366,12.7366,12.7107,12.7262,59438.0769
2008-06-09 14:05:00,24.6,24.6,24.51,24.52,62582.41200933157,12.7262,12.7262,12.6797,12.6848,62582.412
2008-06-09 14:10:00,24.52,24.54,24.48,24.53,68972.51242519525,12.6848,12.6952,12.6641,12.69,68972.5124
2008-06-09 14:15:00,24.53,24.53,24.45,24.46,61973.83101734456,12.69,12.69,12.6486,12.6538,61973.831
2008-06-09 14:20:00,24.46,24.48,24.45,24.48,35297.69753524698,12.6538,12.6641,12.6486,12.6641,35297.6975
2008-06-09 14:25:00,24.47,24.6,24.47,24.59,41789.22811644183,12.659,12.7262,12.659,12.721,41789.2281
2008-06-09 14:30:00,24.59,24.67,24.58,24.64,64712.44548128614,12.721,12.7624,12.7159,12.7469,64712.4455
2008-06-09 14:35:00,24.64,24.71,24.63,24.69,69073.94259052642,12.7469,12.7831,12.7417,12.7728,69073.9426
2008-06-09 14:40:00,24.69,24.7,24.63,24.64,47570.747540318494,12.7728,12.778,12.7417,12.7469,47570.7475
2008-06-09 14:45:00,24.64,24.67,24.62,24.62,67045.33928390303,12.7469,12.7624,12.7366,12.7366,67045.3393
2008-06-09 14:50:00,24.62,24.63,24.51,24.53,65422.45663860432,12.7366,12.7417,12.6797,12.69,65422.4566
2008-06-09 14:55:00,24.52,24.55,24.48,24.49,54467.99878283802,12.6848,12.7004,12.6641,12.6693,54467.9988
2008-06-09 15:00:00,24.5,24.57,24.49,24.52,83274.16573689015,12.6745,12.7107,12.6693,12.6848,83274.1657
2008-06-09 15:05:00,24.52,24.54,24.49,24.51,65422.45663860432,12.6848,12.6952,12.6693,12.6797,65422.4566
2008-06-09 15:10:00,24.5,24.58,24.5,24.56,89359.97565676032,12.6745,12.7159,12.6745,12.7055,89359.9757
2008-06-09 15:15:00,24.56,24.59,24.54,24.58,81752.71325692261,12.7055,12.721,12.6952,12.7159,81752.7133
2008-06-09 15:20:00,24.59,24.66,24.56,24.58,87432.8025154681,12.721,12.7573,12.7055,12.7159,87432.8025
2008-06-09 15:25:00,24.58,24.59,24.57,24.58,61669.54052135105,12.7159,12.721,12.7107,12.7159,61669.5405
2008-06-09 15:30:00,24.59,24.67,24.58,24.66,79825.54011563039,12.721,12.7624,12.7159,12.7573,79825.5401
2008-06-09 15:35:00,24.67,24.72,24.66,24.69,153565.2703113906,12.7624,12.7883,12.7573,12.7728,153565.2703
2008-06-09 15:40:00,24.69,24.78,24.68,24.78,101937.31615782532,12.7728,12.8193,12.7676,12.8193,101937.3162
2008-06-09 15:45:00,24.78,24.79,24.77,24.78,110153.15954965008,12.8193,12.8245,12.8142,12.8193,110153.1595
2008-06-09 15:50:00,24.78,24.79,24.75,24.76,170605.5380870271,12.8193,12.8245,12.8038,12.809,170605.5381
2008-06-09 15:55:00,24.76,24.77,24.73,24.77,236027.9947256314,12.809,12.8142,12.7935,12.8142,236027.9947
2008-06-10 09:30:00,24.62,24.62,24.33,24.35,144233.695100923,12.7366,12.7366,12.5865,12.5969,144233.6951
2008-06-10 09:35:00,24.36,24.36,24.14,24.19,144537.98559691652,12.6021,12.6021,12.4882,12.5141,144537.9856
2008-06-10 09:40:00,24.18,24.18,24.06,24.07,101937.31615782532,12.5089,12.5089,12.4469,12.452,101937.3162
2008-06-10 09:45:00,24.08,24.24,24.06,24.13,130134.90211989044,12.4572,12.54,12.4469,12.4831,130134.9021
2008-06-10 09:50:00,24.13,24.16,24.11,24.15,77796.936809007,12.4831,12.4986,12.4727,12.4934,77796.9368
2008-06-10 09:55:00,24.14,24.19,24.11,24.19,68566.79176387057,12.4882,12.5141,12.4727,12.5141,68566.7918
2008-06-10 10:00:00,24.18,24.28,24.16,24.27,91591.43929404604,12.5089,12.5607,12.4986,12.5555,91591.4393
2008-06-10 10:05:00,24.27,24.3,24.25,24.3,74652.60168374075,12.5555,12.571,12.5452,12.571,74652.6017
2008-06-10 10:10:00,24.31,24.35,24.26,24.28,90069.98681407851,12.5762,12.5969,12.5503,12.5607,90069.9868
2008-06-10 10:15:00,24.27,24.34,24.26,24.33,71203.97606248099,12.5555,12.5917,12.5503,12.5865,71203.9761
2008-06-10 10:20:00,24.33,24.34,24.3,24.31,50512.22233492241,12.5865,12.5917,12.571,12.5762,50512.2223
2008-06-10 10:25:00,24.31,24.32,24.25,24.25,49092.20002028604,12.5762,12.5814,12.5452,12.5452,49092.2
2008-06-10 10:30:00,24.25,24.28,24.23,24.27,65523.88680393549,12.5452,12.5607,12.5348,12.5555,65523.8868
2008-06-10 10:35:00,24.27,24.28,24.24,24.27,30834.770260675527,12.5555,12.5607,12.54,12.5555,30834.7703
2008-06-10 10:40:00,24.28,24.3,24.2,24.3,76985.49548635764,12.5607,12.571,12.5193,12.571,76985.4955
2008-06-10 10:45:00,24.29,24.37,24.26,24.36,59438.07688406532,12.5658,12.6072,12.5503,12.6021,59438.0769
2008-06-10 10:50:00,24.35,24.35,24.29,24.32,39354.90414849376,12.5969,12.5969,12.5658,12.5814,39354.9041
2008-06-10 10:55:00,24.32,24.36,24.29,24.31,56496.602089461405,12.5814,12.6021,12.5658,12.5762,56496.6021
2008-06-10 11:00:00,24.31,24.36,24.25,24.28,68465.3615985394,12.5762,12.6021,12.5452,12.5607,68465.3616
2008-06-10 11:05:00,24.27,24.32,24.26,24.29,84694.18805152652,12.5555,12.5814,12.5503,12.5658,84694.1881
2008-06-10 11:10:00,24.3,24.36,24.29,24.35,42904.95993508469,12.571,12.6021,12.5658,12.5969,42904.9599
2008-06-10 11:15:00,24.35,24.4,24.33,24.4,56598.032254792575,12.5969,12.6228,12.5865,12.6228,56598.0323
2008-06-10 11:20:00,24.4,24.4,24.37,24.39,36920.580180545694,12.6228,12.6228,12.6072,12.6176,36920.5802
2008-06-10 11:25:00,24.39,24.41,24.38,24.41,74348.31118774724,12.6176,12.6279,12.6124,12.6279,74348.3112
2008-06-10 11:30:00,24.41,24.47,24.39,24.43,77289.78598235115,12.6279,12.659,12.6176,12.6383,77289.786
2008-06-10 11:35:00,24.44,24.45,24.38,24.42,94431.4839233188,12.6434,12.6486,12.6124,12.6331,94431.4839
2008-06-10 11:40:00,24.42,24.52,24.42,24.52,42194.948777766505,12.6331,12.6848,12.6331,12.6848,42194.9488
2008-06-10 11:45:00,24.53,24.57,24.53,24.54,62176.6913480069,12.69,12.7107,12.69,12.6952,62176.6913
2008-06-10 11:50:00,24.54,24.56,24.47,24.47,44020.69175372756,12.6952,12.7055,12.659,12.659,44020.6918
2008-06-10 11:55:00,24.48,24.48,24.43,24.46,39354.90414849376,12.6641,12.6641,12.6383,12.6538,39354.9041
2008-06-10 12:00:00,24.45,24.48,24.42,24.43,32356.22274064307,12.6486,12.6641,12.6331,12.6383,32356.2227
2008-06-10 12:05:00,24.43,24.46,24.4,24.4,32863.37356729891,12.6383,12.6538,12.6228,12.6228,32863.3736
2008-06-10 12:10:00,24.4,24.49,24.4,24.47,47570.747540318494,12.6228,12.6693,12.6228,12.659,47570.7475
2008-06-10 12:15:00,24.48,24.51,24.42,24.45,54163.70828684451,12.6641,12.6797,12.6331,12.6486,54163.7083
2008-06-10 12:20:00,24.46,24.57,24.45,24.57,44020.69175372756,12.6538,12.7107,12.6486,12.7107,44020.6918
2008-06-10 12:25:00,24.57,24.58,24.55,24.58,37123.44051120804,12.7107,12.7159,12.7004,12.7159,37123.4405
2008-06-10 12:30:00,24.57,24.63,24.54,24.63,61466.68019068871,12.7107,12.7417,12.6952,12.7417,61466.6802
2008-06-10 12:35:00,24.63,24.65,24.58,24.61,53352.26696419515,12.7417,12.7521,12.7159,12.7314,53352.267
2008-06-10 12:40:00,24.61,24.65,24.61,24.64,37326.300841870376,12.7314,12.7521,12.7314,12.7469,37326.3008
2008-06-10 12:45:00,24.63,24.69,24.63,24.69,45846.43472968861,12.7417,12.7728,12.7417,12.7728,45846.4347
2008-06-10 12:50:00,24.69,24.69,24.65,24.66,40267.77563647429,12.7728,12.7728,12.7521,12.7573,40267.7756
2008-06-10 12:55:00,24.67,24.7,24.65,24.66,32457.652905974235,12.7624,12.778,12.7521,12.7573,32457.6529
2008-06-10 13:00:00,24.67,24.67,24.6,24.63,77492.6463130135,12.7624,12.7624,12.7262,12.7417,77492.6463
2008-06-10 13:05:00,24.64,24.7,24.63,24.65,40267.77563647429,12.7469,12.778,12.7417,12.7521,40267.7756
2008-06-10 13:10:00,24.65,24.78,24.65,24.73,54366.56861750685,12.7521,12.8193,12.7521,12.7935,54366.5686
2008-06-10 13:15:00,24.73,24.74,24.68,24.69,22923.217364844302,12.7935,12.7986,12.7676,12.7728,22923.2174
2008-06-10 13:20:00,24.69,24.71,24.64,24.65,25154.68100213004,12.7728,12.7831,12.7469,12.7521,25154.681
2008-06-10 13:25:00,24.65,24.7,24.64,24.65,33776.24505527944,12.7521,12.778,12.7469,12.7521,33776.2451
2008-06-10 13:30:00,24.66,24.66,24.51,24.51,59640.93721472766,12.7573,12.7573,12.6797,12.6797,59640.9372
2008-06-10 13:35:00,24.52,24.57,24.51,24.55,40876.3566284613,12.6848,12.7107,12.6797,12.7004,40876.3566
2008-06-10 13:40:00,24.55,24.56,24.53,24.54,22416.066538188457,12.7004,12.7055,12.69,12.6952,22416.0665
2008-06-10 13:45:00,24.54,24.54,24.51,24.52,22618.926868850795,12.6952,12.6952,12.6797,12.6848,22618.9269
2008-06-10 13:50:00,24.51,24.55,24.48,24.53,21503.19505020793,12.6797,12.7004,12.6641,12.69,21503.1951
2008-06-10 13:55:00,24.53,24.53,24.43,24.45,55076.57977482503,12.69,12.69,12.6383,12.6486,55076.5798
2008-06-10 14:00:00,24.45,24.52,24.41,24.46,71609.69672380565,12.6486,12.6848,12.6279,12.6538,71609.6967
2008-06-10 14:05:00,24.45,24.49,24.42,24.43,57308.04341211076,12.6486,12.6693,12.6331,12.6383,57308.0434
2008-06-10 14:10:00,24.43,24.45,24.41,24.45,39659.19464448728,12.6383,12.6486,12.6279,12.6486,39659.1946
2008-06-10 14:15:00,24.45,24.46,24.4,24.4,36717.71984988335,12.6486,12.6538,12.6228,12.6228,36717.7198
2008-06-10 14:20:00,24.41,24.48,24.41,24.43,27284.714474084594,12.6279,12.6641,12.6279,12.6383,27284.7145
2008-06-10 14:25:00,24.44,24.5,24.41,24.48,38239.172329850895,12.6434,12.6745,12.6279,12.6641,38239.1723
2008-06-10 14:30:00,24.47,24.48,24.41,24.42,23734.658687493666,12.659,12.6641,12.6279,12.6331,23734.6587
2008-06-10 14:35:00,24.41,24.43,24.37,24.38,29820.46860736383,12.6279,12.6383,12.6072,12.6124,29820.4686
2008-06-10 14:40:00,24.39,24.43,24.38,24.38,34384.826047266455,12.6176,12.6383,12.6124,12.6124,34384.826
2008-06-10 14:45:00,24.38,24.4,24.38,24.38,27690.435135409272,12.6124,12.6228,12.6124,12.6124,27690.4351
2008-06-10 14:50:00,24.38,24.39,24.33,24.35,39456.33431382493,12.6124,12.6176,12.5865,12.5969,39456.3343
2008-06-10 14:55:00,24.36,24.41,24.34,24.4,73232.57936910437,12.6021,12.6279,12.5917,12.6228,73232.5794
2008-06-10 15:00:00,24.4,24.44,24.38,24.4,74246.88102241607,12.6228,12.6434,12.6124,12.6228,74246.881
2008-06-10 15:05:00,24.4,24.41,24.39,24.4,29009.02728471448,12.6228,12.6279,12.6176,12.6228,29009.0273
2008-06-10 15:10:00,24.4,24.41,24.39,24.41,30124.759103357337,12.6228,12.6279,12.6176,12.6279,30124.7591
2008-06-10 15:15:00,24.4,24.4,24.31,24.32,58220.91490009129,12.6228,12.6228,12.5762,12.5814,58220.9149
2008-06-10 15:20:00,24.32,24.36,24.31,24.35,48889.339689623695,12.5814,12.6021,12.5762,12.5969,48889.3397
2008-06-10 15:25:00,24.36,24.4,24.34,24.37,38239.172329850895,12.6021,12.6228,12.5917,12.6072,38239.1723
2008-06-10 15:30:00,24.37,24.42,24.35,24.35,59945.22771072117,12.6072,12.6331,12.5969,12.5969,59945.2277
2008-06-10 15:35:00,24.35,24.4,24.35,24.38,38036.31199918856,12.5969,12.6228,12.5969,12.6124,38036.312
2008-06-10 15:40:00,24.37,24.41,24.32,24.36,115224.66781620854,12.6072,12.6279,12.5814,12.6021,115224.6678
2008-06-10 15:45:00,24.36,24.45,24.36,24.44,84795.61821685769,12.6021,12.6486,12.6021,12.6434,84795.6182
2008-06-10 15:50:00,24.44,24.46,24.43,24.45,90272.84714474084,12.6434,12.6538,12.6383,12.6486,90272.8471
2008-06-10 15:55:00,24.45,24.46,24.4,24.4,118369.0029414748,12.6486,12.6538,12.6228,12.6228,118369.0029
2008-06-11 09:30:00,24.28,24.29,24.15,24.16,48179.32853230551,12.5607,12.5658,12.4934,12.4986,48179.3285
2008-06-11 09:35:00,24.18,24.25,24.13,24.24,62278.12151333807,12.5089,12.5452,12.4831,12.54,62278.1215
2008-06-11 09:40:00,24.25,24.28,24.23,24.26,57308.04341211076,12.5452,12.5607,12.5348,12.5503,57308.0434
2008-06-11 09:45:00,24.26,24.27,24.24,24.27,55888.02109747439,12.5503,12.5555,12.54,12.5555,55888.0211
2008-06-11 09:50:00,24.27,24.28,24.22,24.22,45745.00456435744,12.5555,12.5607,12.5296,12.5296,45745.0046
2008-06-11 09:55:00,24.23,24.23,24.17,24.17,33674.81488994827,12.5348,12.5348,12.5038,12.5038,33674.8149
2008-06-11 10:00:00,24.17,24.19,24.16,24.17,55583.73060148088,12.5038,12.5141,12.4986,12.5038,55583.7306
2008-06-11 10:05:00,24.17,24.2,24.16,24.17,44629.272745714574,12.5038,12.5193,12.4986,12.5038,44629.2727
2008-06-11 10:10:00,24.18,24.19,24.11,24.16,94330.05375798764,12.5089,12.5141,12.4727,12.4986,94330.0538
2008-06-11 10:15:00,24.16,24.19,24.12,24.16,35399.12770057815,12.4986,12.5141,12.4779,12.4986,35399.1277
2008-06-11 10:20:00,24.15,24.23,24.14,24.22,58829.4958920783,12.4934,12.5348,12.4882,12.5296,58829.4959
2008-06-11 10:25:00,24.22,24.23,24.15,24.18,60959.52936403286,12.5296,12.5348,12.4934,12.5089,60959.5294
2008-06-11 10:30:00,24.18,24.27,24.18,24.26,66436.75829191602,12.5089,12.5555,12.5089,12.5503,66436.7583
2008-06-11 10:35:00,24.26,24.3,24.17,24.24,83882.74672887717,12.5503,12.571,12.5038,12.54,83882.7467
2008-06-11 10:40:00,24.24,24.25,24.16,24.17,50005.07150826656,12.54,12.5452,12.4986,12.5038,50005.0715
2008-06-11 10:45:00,24.18,24.29,24.16,24.29,22517.496703519628,12.5089,12.5658,12.4986,12.5658,22517.4967
2008-06-11 10:50:00,24.29,24.37,24.27,24.37,42093.518612435335,12.5658,12.6072,12.5555,12.6072,42093.5186
2008-06-11 10:55:00,24.37,24.43,24.36,24.42,57510.9037427731,12.6072,12.6383,12.6021,12.6331,57510.9037
2008-06-11 11:00:00,24.42,24.43,24.33,24.35,60655.23886803936,12.6331,12.6383,12.5865,12.5969,60655.2389
2008-06-11 11:05:00,24.35,24.38,24.32,24.33,24546.10001014301,12.5969,12.6124,12.5814,12.5865,24546.1
2008-06-11 11:10:00,24.33,24.4,24.33,24.4,28197.58596206512,12.5865,12.6228,12.5865,12.6228,28197.586
2008-06-11 11:15:00,24.4,24.45,24.36,24.4,24850.39050613653,12.6228,12.6486,12.6021,12.6228,24850.3905
2008-06-11 11:20:00,24.41,24.41,24.35,24.36,19068.871082259862,12.6279,12.6279,12.5969,12.6021,19068.8711
2008-06-11 11:25:00,24.35,24.35,24.23,24.28,50613.65250025358,12.5969,12.5969,12.5348,12.5607,50613.6525
2008-06-11 11:30:00,24.28,24.37,24.25,24.33,38340.60249518207,12.5607,12.6072,12.5452,12.5865,38340.6025
2008-06-11 11:35:00,24.32,24.39,24.32,24.35,21097.474388883253,12.5814,12.6176,12.5814,12.5969,21097.4744
2008-06-11 11:40:00,24.34,24.38,24.33,24.34,24444.669844811848,12.5917,12.6124,12.5865,12.5917,24444.6698
2008-06-11 11:45:00,24.34,24.35,24.31,24.33,22618.926868850795,12.5917,12.5969,12.5762,12.5865,22618.9269
2008-06-11 11:50:00,24.34,24.4,24.31,24.4,36920.580180545694,12.5917,12.6228,12.5762,12.6228,36920.5802
2008-06-11 11:55:00,24.39,24.41,24.39,24.39,15214.524799675424,12.6176,12.6279,12.6176,12.6176,15214.5248
2008-06-11 12:00:00,24.39,24.39,24.35,24.37,18155.99959427934,12.6176,12.6176,12.5969,12.6072,18155.9996
2008-06-11 12:05:00,24.37,24.39,24.34,24.38,24140.37934881834,12.6072,12.6176,12.5917,12.6124,24140.3793
2008-06-11 12:10:00,24.37,24.39,24.33,24.34,11867.329343746833,12.6072,12.6176,12.5865,12.5917,11867.3293
2008-06-11 12:15:00,24.33,24.41,24.33,24.4,47266.45704432498,12.5865,12.6279,12.5865,12.6228,47266.457
2008-06-11 12:20:00,24.4,24.43,24.39,24.43,25053.250836798863,12.6228,12.6383,12.6176,12.6383,25053.2508
2008-06-11 12:25:00,24.43,24.44,24.39,24.41,18967.440916928696,12.6383,12.6434,12.6176,12.6279,18967.4409
2008-06-11 12:30:00,24.41,24.42,24.39,24.39,13895.93265037022,12.6279,12.6331,12.6176,12.6176,13895.9327
2008-06-11 12:35:00,24.39,24.45,24.39,24.4,41180.647124454816,12.6176,12.6486,12.6176,12.6228,41180.6471
2008-06-11 12:40:00,24.41,24.46,24.32,24.34,37529.16117253271,12.6279,12.6538,12.5814,12.5917,37529.1612
2008-06-11 12:45:00,24.34,24.4,24.34,24.39,25763.26199411705,12.5917,12.6228,12.5917,12.6176,25763.262
2008-06-11 12:50:00,24.39,24.39,24.37,24.37,17750.27893295466,12.6176,12.6176,12.6072,12.6072,17750.2789
2008-06-11 12:55:00,24.37,24.41,24.35,24.4,25966.12232477939,12.6072,12.6279,12.5969,12.6228,25966.1223
2008-06-11 13:00:00,24.4,24.47,24.39,24.46,64103.86448929912,12.6228,12.659,12.6176,12.6538,64103.8645
2008-06-11 13:05:00,24.46,24.47,24.44,24.46,22618.926868850795,12.6538,12.659,12.6434,12.6538,22618.9269
2008-06-11 13:10:00,24.45,24.5,24.45,24.49,22720.357034181965,12.6486,12.6745,12.6486,12.6693,22720.357
2008-06-11 13:15:00,24.5,24.5,24.46,24.48,15924.53595699361,12.6745,12.6745,12.6538,12.6641,15924.536
2008-06-11 13:20:00,24.47,24.48,24.42,24.43,12475.910335733848,12.659,12.6641,12.6331,12.6383,12475.9103
2008-06-11 13:25:00,24.44,24.46,24.44,24.45,14504.513642357237,12.6434,12.6538,12.6434,12.6486,14504.5136
2008-06-11 13:30:00,24.45,24.46,24.41,24.44,11461.608682422151,12.6486,12.6538,12.6279,12.6434,11461.6087
2008-06-11 13:35:00,24.44,24.5,24.41,24.45,35094.83720458464,12.6434,12.6745,12.6279,12.6486,35094.8372
2008-06-11 13:40:00,24.46,24.49,24.45,24.48,21908.91571153261,12.6538,12.6693,12.6486,12.6641,21908.9157
2008-06-11 13:45:00,24.47,24.53,24.45,24.46,35906.278527234,12.659,12.69,12.6486,12.6538,35906.2785
2008-06-11 13:50:00,24.46,24.51,24.44,24.46,34891.97687392231,12.6538,12.6797,12.6434,12.6538,34891.9769
2008-06-11 13:55:00,24.46,24.53,24.42,24.53,69479.6632518511,12.6538,12.69,12.6331,12.69,69479.6633
2008-06-11 14:00:00,24.53,24.58,24.45,24.55,86114.2103661629,12.69,12.7159,12.6486,12.7004,86114.2104
2008-06-11 14:05:00,24.55,24.57,24.52,24.56,72421.13804645502,12.7004,12.7107,12.6848,12.7055,72421.138
2008-06-11 14:10:00,24.55,24.57,24.51,24.55,34384.826047266455,12.7004,12.7107,12.6797,12.7004,34384.826
2008-06-11 14:15:00,24.54,24.55,24.52,24.54,41383.50745511715,12.6952,12.7004,12.6848,12.6952,41383.5075
2008-06-11 14:20:00,24.53,24.63,24.52,24.61,62785.27233999391,12.69,12.7417,12.6848,12.7314,62785.2723
2008-06-11 14:25:00,24.61,24.66,24.56,24.58,107718.835581702,12.7314,12.7573,12.7055,12.7159,107718.8356
2008-06-11 14:30:00,24.59,24.62,24.56,24.56,46860.7363830003,12.721,12.7366,12.7055,12.7055,46860.7364
2008-06-11 14:35:00,24.57,24.57,24.52,24.54,22821.78719951313,12.7107,12.7107,12.6848,12.6952,22821.7872
2008-06-11 14:40:00,24.54,24.57,24.52,24.53,23024.64753017548,12.6952,12.7107,12.6848,12.69,23024.6475
2008-06-11 14:45:00,24.53,24.56,24.5,24.52,16431.686783649457,12.69,12.7055,12.6745,12.6848,16431.6868
2008-06-11 14:50:00,24.51,24.57,24.51,24.55,15924.53595699361,12.6797,12.7107,12.6797,12.7004,15924.536
2008-06-11 14:55:00,24.56,24.57,24.49,24.51,119484.73476011766,12.7055,12.7107,12.6693,12.6797,119484.7348
2008-06-11 15:00:00,24.51,24.53,24.49,24.5,20083.17273557156,12.6797,12.69,12.6693,12.6745,20083.1727
2008-06-11 15:05:00,24.5,24.51,24.47,24.48,14403.083477026068,12.6745,12.6797,12.659,12.6641,14403.0835
2008-06-11 15:10:00,24.47,24.5,24.42,24.43,29211.88761537681,12.659,12.6745,12.6331,12.6383,29211.8876
2008-06-11 15:15:00,24.42,24.44,24.36,24.36,33573.3847246171,12.6331,12.6434,12.6021,12.6021,33573.3847
2008-06-11 15:20:00,24.36,24.38,24.33,24.34,54569.42894816919,12.6021,12.6124,12.5865,12.5917,54569.4289
2008-06-11 15:25:00,24.33,24.41,24.31,24.41,52540.825641545794,12.5865,12.6279,12.5762,12.6279,52540.8256
2008-06-11 15:30:00,24.4,24.44,24.39,24.41,94431.4839233188,12.6228,12.6434,12.6176,12.6279,94431.4839
2008-06-11 15:35:00,24.42,24.42,24.38,24.38,74754.03184907191,12.6331,12.6331,12.6124,12.6124,74754.0318
2008-06-11 15:40:00,24.39,24.4,24.3,24.32,96155.79673394868,12.6176,12.6228,12.571,12.5814,96155.7967
2008-06-11 15:45:00,24.32,24.33,24.3,24.31,53250.83679886398,12.5814,12.5865,12.571,12.5762,53250.8368
2008-06-11 15:50:00,24.3,24.34,24.29,24.34,124759.10335733848,12.571,12.5917,12.5658,12.5917,124759.1034
2008-06-11 15:55:00,24.34,24.35,24.32,24.32,248909.62572269,12.5917,12.5969,12.5814,12.5814,248909.6257
2008-06-12 09:30:00,24.59,24.77,24.58,24.74,59945.22771072117,12.721,12.8142,12.7159,12.7986,59945.2277
2008-06-12 09:35:00,24.74,24.76,24.64,24.75,45440.71406836393,12.7986,12.809,12.7469,12.8038,45440.7141
2008-06-12 09:40:00,24.75,24.89,24.75,24.82,70899.68556648747,12.8038,12.8762,12.8038,12.84,70899.6856
2008-06-12 09:45:00,24.81,24.89,24.74,24.74,52033.67481488995,12.8349,12.8762,12.7986,12.7986,52033.6748
2008-06-12 09:50:00,24.75,24.85,24.73,24.82,40774.92646313013,12.8038,12.8556,12.7935,12.84,40774.9265
2008-06-12 09:55:00,24.81,24.86,24.78,24.84,36413.42935388985,12.8349,12.8607,12.8193,12.8504,36413.4294
2008-06-12 10:00:00,24.85,24.91,24.85,24.91,40673.49629779896,12.8556,12.8866,12.8556,12.8866,40673.4963
2008-06-12 10:05:00,24.91,24.95,24.82,24.86,50410.79216959124,12.8866,12.9073,12.84,12.8607,50410.7922
2008-06-12 10:10:00,24.86,24.86,24.8,24.85,38036.31199918856,12.8607,12.8607,12.8297,12.8556,38036.312
2008-06-12 10:15:00,24.85,24.86,24.81,24.81,31849.07191398722,12.8556,12.8607,12.8349,12.8349,31849.0719
2008-06-12 10:20:00,24.82,24.82,24.77,24.78,33370.524393954765,12.84,12.84,12.8142,12.8193,33370.5244
2008-06-12 10:25:00,24.77,24.82,24.75,24.8,29820.46860736383,12.8142,12.84,12.8038,12.8297,29820.4686
2008-06-12 10:30:00,24.81,24.84,24.77,24.84,135814.99137843595,12.8349,12.8504,12.8142,12.8504,135814.9914
2008-06-12 10:35:00,24.83,24.89,24.8,24.88,73942.59052642256,12.8452,12.8762,12.8297,12.8711,73942.5905
2008-06-12 10:40:00,24.88,24.91,24.87,24.88,40774.92646313013,12.8711,12.8866,12.8659,12.8711,40774.9265
2008-06-12 10:45:00,24.87,24.87,24.8,24.82,35196.26736991581,12.8659,12.8659,12.8297,12.84,35196.2674
2008-06-12 10:50:00,24.82,24.82,24.77,24.82,32356.22274064307,12.84,12.84,12.8142,12.84,32356.2227
2008-06-12 10:55:00,24.82,24.87,24.81,24.87,24647.530175474185,12.84,12.8659,12.8349,12.8659,24647.5302
2008-06-12 11:00:00,24.87,24.92,24.87,24.91,29009.02728471448,12.8659,12.8918,12.8659,12.8866,29009.0273
2008-06-12 11:05:00,24.92,24.94,24.86,24.87,31849.07191398722,12.8918,12.9021,12.8607,12.8659,31849.0719
2008-06-12 11:10:00,24.87,24.92,24.86,24.91,28197.58596206512,12.8659,12.8918,12.8607,12.8866,28197.586
2008-06-12 11:15:00,24.91,25.0,24.91,24.99,40064.91530581195,12.8866,12.9331,12.8866,12.928,40064.9153
2008-06-12 11:20:00,25.0,25.03,24.97,24.97,41687.79795111066,12.9331,12.9487,12.9176,12.9176,41687.798
2008-06-12 11:25:00,24.97,25.0,24.94,25.0,18257.42975961051,12.9176,12.9331,12.9021,12.9331,18257.4298
2008-06-12 11:30:00,25.0,25.01,24.99,25.0,22213.20620752612,12.9331,12.9383,12.928,12.9331,22213.2062
2008-06-12 11:35:00,25.0,25.01,24.99,25.01,20590.323562227408,12.9331,12.9383,12.928,12.9383,20590.3236
2008-06-12 11:40:00,25.01,25.02,24.95,24.95,29313.31778070798,12.9383,12.9435,12.9073,12.9073,29313.3178
2008-06-12 11:45:00,24.95,24.96,24.92,24.93,21198.904554214423,12.9073,12.9125,12.8918,12.8969,21198.9046
2008-06-12 11:50:00,24.92,24.92,24.87,24.88,20083.17273557156,12.8918,12.8918,12.8659,12.8711,20083.1727
2008-06-12 11:55:00,24.89,24.91,24.88,24.9,17445.988436961154,12.8762,12.8866,12.8711,12.8814,17445.9884
2008-06-12 12:00:00,24.91,24.91,24.87,24.87,30327.61943401968,12.8866,12.8866,12.8659,12.8659,30327.6194
2008-06-12 12:05:00,24.88,24.89,24.87,24.88,22111.77604219495,12.8711,12.8762,12.8659,12.8711,22111.776
2008-06-12 12:10:00,24.88,24.91,24.83,24.83,33167.664063292425,12.8711,12.8866,12.8452,12.8452,33167.6641
2008-06-12 12:15:00,24.83,24.84,24.81,24.81,16533.116948980627,12.8452,12.8504,12.8349,12.8349,16533.1169
2008-06-12 12:20:00,24.82,24.83,24.81,24.83,27994.72563140278,12.84,12.8452,12.8349,12.8452,27994.7256
2008-06-12 12:25:00,24.83,24.84,24.82,24.83,10650.167359772797,12.8452,12.8504,12.84,12.8452,10650.1674
2008-06-12 12:30:00,24.82,24.85,24.82,24.85,29009.02728471448,12.84,12.8556,12.84,12.8556,29009.0273
2008-06-12 12:35:00,24.84,24.85,24.82,24.82,17648.84876762349,12.8504,12.8556,12.84,12.84,17648.8488
2008-06-12 12:40:00,24.83,24.85,24.82,24.82,20793.183892889745,12.8452,12.8556,12.84,12.84,20793.1839
2008-06-12 12:45:00,24.82,24.82,24.78,24.78,30834.770260675527,12.84,12.84,12.8193,12.8193,30834.7703
2008-06-12 12:50:00,24.79,24.79,24.73,24.74,27183.284308753424,12.8245,12.8245,12.7935,12.7986,27183.2843
2008-06-12 12:55:00,24.73,24.74,24.71,24.72,23024.64753017548,12.7935,12.7986,12.7831,12.7883,23024.6475
2008-06-12 13:00:00,24.72,24.76,24.72,24.76,19474.59174358454,12.7883,12.809,12.7883,12.809,19474.5917
2008-06-12 13:05:00,24.75,24.76,24.69,24.73,34080.53555127295,12.8038,12.809,12.7728,12.7935,34080.5356
2008-06-12 13:10:00,24.73,24.74,24.69,24.74,17648.84876762349,12.7935,12.7986,12.7728,12.7986,17648.8488
2008-06-12 13:15:00,24.74,24.75,24.74,24.75,8925.854549142916,12.7986,12.8038,12.7986,12.8038,8925.8545
2008-06-12 13:20:00,24.74,24.77,24.74,24.76,21097.474388883253,12.7986,12.8142,12.7986,12.809,21097.4744
2008-06-12 13:25:00,24.76,24.76,24.74,24.74,22720.357034181965,12.809,12.809,12.7986,12.7986,22720.357
2008-06-12 13:30:00,24.74,24.75,24.69,24.7,19474.59174358454,12.7986,12.8038,12.7728,12.778,19474.5917
2008-06-12 13:35:00,24.7,24.76,24.7,24.76,23328.938026168984,12.778,12.809,12.778,12.809,23328.938
2008-06-12 13:40:00,24.75,24.78,24.75,24.76,16330.256618318288,12.8038,12.8193,12.8038,12.809,16330.2566
2008-06-12 13:45:00,24.77,24.77,24.67,24.67,23836.08885282483,12.8142,12.8142,12.7624,12.7624,23836.0889
2008-06-12 13:50:00,24.67,24.69,24.61,24.65,50715.08266558475,12.7624,12.7728,12.7314,12.7521,50715.0827
2008-06-12 13:55:00,24.65,24.68,24.6,24.66,86925.65168881226,12.7521,12.7676,12.7262,12.7573,86925.6517
2008-06-12 14:00:00,24.66,24.67,24.62,24.64,41890.658281773,12.7573,12.7624,12.7366,12.7469,41890.6583
2008-06-12 14:05:00,24.64,24.68,24.6,24.68,61872.40085201339,12.7469,12.7676,12.7262,12.7676,61872.4009
2008-06-12 14:10:00,24.68,24.69,24.65,24.68,19677.45207424688,12.7676,12.7728,12.7521,12.7676,19677.4521
2008-06-12 14:15:00,24.68,24.73,24.67,24.68,27994.72563140278,12.7676,12.7935,12.7624,12.7676,27994.7256
2008-06-12 14:20:00,24.68,24.73,24.68,24.72,20691.75372755857,12.7676,12.7935,12.7676,12.7883,20691.7537
2008-06-12 14:25:00,24.72,24.75,24.67,24.67,33370.524393954765,12.7883,12.8038,12.7624,12.7624,33370.5244
2008-06-12 14:30:00,24.66,24.69,24.64,24.65,51425.09382290293,12.7573,12.7728,12.7469,12.7521,51425.0938
2008-06-12 14:35:00,24.65,24.65,24.58,24.6,41484.93762044832,12.7521,12.7521,12.7159,12.7262,41484.9376
2008-06-12 14:40:00,24.59,24.63,24.59,24.6,38239.172329850895,12.721,12.7417,12.721,12.7262,38239.1723
2008-06-12 14:45:00,24.6,24.6,24.56,24.57,48077.89836697434,12.7262,12.7262,12.7055,12.7107,48077.8984
2008-06-12 14:50:00,24.57,24.57,24.52,24.53,41079.216959123645,12.7107,12.7107,12.6848,12.69,41079.217
2008-06-12 14:55:00,24.52,24.56,24.51,24.56,36311.99918855868,12.6848,12.7055,12.6797,12.7055,36311.9992
2008-06-12 15:00:00,24.55,24.57,24.52,24.53,58930.92605740947,12.7004,12.7107,12.6848,12.69,58930.9261
2008-06-12 15:05:00,24.54,24.57,24.52,24.55,54265.13845217568,12.6952,12.7107,12.6848,12.7004,54265.1385
2008-06-12 15:10:00,24.56,24.57,24.47,24.49,82564.15457957197,12.7055,12.7107,12.659,12.6693,82564.1546
2008-06-12 15:15:00,24.49,24.49,24.4,24.42,90577.13764073436,12.6693,12.6693,12.6228,12.6331,90577.1376
2008-06-12 15:20:00,24.41,24.43,24.37,24.37,79014.09879298104,12.6279,12.6383,12.6072,12.6072,79014.0988
2008-06-12 15:25:00,24.37,24.37,24.28,24.32,108225.98640835784,12.6072,12.6072,12.5607,12.5814,108225.9864
2008-06-12 15:30:00,24.33,24.38,24.32,24.38,97068.6682219292,12.5865,12.6124,12.5814,12.6124,97068.6682
2008-06-12 15:35:00,24.38,24.38,24.3,24.3,152449.53849274776,12.6124,12.6124,12.571,12.571,152449.5385
2008-06-12 15:40:00,24.31,24.35,24.26,24.34,178719.95131352064,12.5762,12.5969,12.5503,12.5917,178719.9513
2008-06-12 15:45:00,24.35,24.43,24.34,24.38,178922.81164418298,12.5969,12.6383,12.5917,12.6124,178922.8116
2008-06-12 15:50:00,24.39,24.39,24.34,24.35,169185.5157723907,12.6176,12.6176,12.5917,12.5969,169185.5158
2008-06-12 15:55:00,24.36,24.4,24.34,24.36,193325.89512120903,12.6021,12.6228,12.5917,12.6021,193325.8951
2008-06-13 09:30:00,24.49,24.76,24.49,24.73,59945.22771072117,12.6693,12.809,12.6693,12.7935,59945.2277
2008-06-13 09:35:00,24.73,24.82,24.71,24.82,37934.88183385739,12.7935,12.84,12.7831,12.84,37934.8818
2008-06-13 09:40:00,24.81,24.82,24.69,24.72,32356.22274064307,12.8349,12.84,12.7728,12.7883,32356.2227
2008-06-13 09:45:00,24.71,24.71,24.61,24.65,43107.82026574703,12.7831,12.7831,12.7314,12.7521,43107.8203
2008-06-13 09:50:00,24.64,24.73,24.64,24.71,64205.294654630285,12.7469,12.7935,12.7469,12.7831,64205.2947
2008-06-13 09:55:00,24.71,24.92,24.69,24.83,127802.00831727356,12.7831,12.8918,12.7728,12.8452,127802.0083
2008-06-13 10:00:00,24.83,25.12,24.79,25.11,99502.99218987727,12.8452,12.9952,12.8245,12.9901,99502.9922
2008-06-13 10:05:00,25.1,25.1,24.78,25.0,85099.9087128512,12.9849,12.9849,12.8193,12.9331,85099.9087
2008-06-13 10:10:00,24.99,25.07,24.91,25.0,73232.57936910437,12.928,12.9694,12.8866,12.9331,73232.5794
2008-06-13 10:15:00,25.0,25.08,24.99,25.03,46860.7363830003,12.9331,12.9745,12.928,12.9487,46860.7364
2008-06-13 10:20:00,25.03,25.03,24.87,24.87,55583.73060148088,12.9487,12.9487,12.8659,12.8659,55583.7306
2008-06-13 10:25:00,24.87,24.92,24.87,24.89,35804.84836190283,12.8659,12.8918,12.8659,12.8762,35804.8484
2008-06-13 10:30:00,24.89,24.9,24.85,24.85,34486.256212597626,12.8762,12.8814,12.8556,12.8556,34486.2562
2008-06-13 10:35:00,24.85,24.85,24.79,24.82,29719.03844203266,12.8556,12.8556,12.8245,12.84,29719.0384
2008-06-13 10:40:00,24.82,24.82,24.76,24.78,44020.69175372756,12.84,12.84,12.809,12.8193,44020.6918
2008-06-13 10:45:00,24.78,24.82,24.77,24.81,27893.29546607161,12.8193,12.84,12.8142,12.8349,27893.2955
2008-06-13 10:50:00,24.82,24.87,24.82,24.84,42904.95993508469,12.84,12.8659,12.84,12.8504,42904.9599
2008-06-13 10:55:00,24.84,24.85,24.74,24.8,53859.417790851,12.8504,12.8556,12.7986,12.8297,53859.4178
2008-06-13 11:00:00,24.81,24.89,24.81,24.88,36413.42935388985,12.8349,12.8762,12.8349,12.8711,36413.4294
2008-06-13 11:05:00,24.88,24.92,24.83,24.9,102951.61781113704,12.8711,12.8918,12.8452,12.8814,102951.6178
2008-06-13 11:10:00,24.91,24.99,24.9,24.99,42904.95993508469,12.8866,12.928,12.8814,12.928,42904.9599
2008-06-13 11:15:00,24.98,24.98,24.91,24.94,48686.47935896136,12.9228,12.9228,12.8866,12.9021,48686.4794
2008-06-13 11:20:00,24.94,25.0,24.92,24.99,43919.26158839639,12.9021,12.9331,12.8918,12.928,43919.2616
2008-06-13 11:25:00,24.99,25.03,24.94,25.0,39557.7644791561,12.928,12.9487,12.9021,12.9331,39557.7645
2008-06-13 11:30:00,24.99,25.0,24.96,24.96,29211.88761537681,12.928,12.9331,12.9125,12.9125,29211.8876
2008-06-13 11:35:00,24.96,24.97,24.93,24.94,17040.267775636476,12.9125,12.9176,12.8969,12.9021,17040.2678
2008-06-13 11:40:00,24.93,24.95,24.92,24.94,17243.128106298813,12.8969,12.9073,12.8918,12.9021,17243.1281
2008-06-13 11:45:00,24.95,24.95,24.92,24.92,14707.373973019576,12.9073,12.9073,12.8918,12.8918,14707.374
2008-06-13 11:50:00,24.92,24.92,24.9,24.91,14504.513642357237,12.8918,12.8918,12.8814,12.8866,14504.5136
2008-06-13 11:55:00,24.91,24.93,24.9,24.91,18764.580586266355,12.8866,12.8969,12.8814,12.8866,18764.5806
2008-06-13 12:00:00,24.9,24.91,24.88,24.88,25560.40166345471,12.8814,12.8866,12.8711,12.8711,25560.4017
2008-06-13 12:05:00,24.88,24.88,24.83,24.85,42702.09960442236,12.8711,12.8711,12.8452,12.8556,42702.0996
2008-06-13 12:10:00,24.86,24.93,24.84,24.93,54467.99878283802,12.8607,12.8969,12.8504,12.8969,54467.9988
2008-06-13 12:15:00,24.92,24.94,24.89,24.9,17243.128106298813,12.8918,12.9021,12.8762,12.8814,17243.1281
2008-06-13 12:20:00,24.9,24.91,24.87,24.88,10650.167359772797,12.8814,12.8866,12.8659,12.8711,10650.1674
2008-06-13 12:25:00,24.87,24.88,24.87,24.87,7505.832234506543,12.8659,12.8711,12.8659,12.8659,7505.8322
2008-06-13 12:30:00,24.88,24.88,24.86,24.86,12475.910335733848,12.8711,12.8711,12.8607,12.8607,12475.9103
2008-06-13 12:35:00,24.87,24.87,24.82,24.82,13185.921493052034,12.8659,12.8659,12.84,12.84,13185.9215
2008-06-13 12:40:00,24.82,24.84,24.81,24.83,19271.731412922203,12.84,12.8504,12.8349,12.8452,19271.7314
2008-06-13 12:45:00,24.83,24.84,24.81,24.81,13185.921493052034,12.8452,12.8504,12.8349,12.8349,13185.9215
2008-06-13 12:50:00,24.81,24.82,24.8,24.81,22517.496703519628,12.8349,12.84,12.8297,12.8349,22517.4967
2008-06-13 12:55:00,24.82,24.82,24.82,24.82,12678.770666396187,12.84,12.84,12.84,12.84,12678.7707
2008-06-13 13:00:00,24.82,24.82,24.8,24.82,36007.70869256517,12.84,12.84,12.8297,12.84,36007.7087
2008-06-13 13:05:00,24.82,24.82,24.81,24.81,20590.323562227408,12.84,12.84,12.8349,12.8349,20590.3236
2008-06-13 13:10:00,24.81,24.88,24.81,24.88,31849.07191398722,12.8349,12.8711,12.8349,12.8711,31849.0719
2008-06-13 13:15:00,24.87,24.88,24.86,24.86,13591.642154376712,12.8659,12.8711,12.8607,12.8607,13591.6422
2008-06-13 13:20:00,24.87,24.89,24.84,24.88,28197.58596206512,12.8659,12.8762,12.8504,12.8711,28197.586
2008-06-13 13:25:00,24.88,24.9,24.86,24.86,24850.39050613653,12.8711,12.8814,12.8607,12.8607,24850.3905
2008-06-13 13:30:00,24.86,24.87,24.81,24.82,56192.3115934679,12.8607,12.8659,12.8349,12.84,56192.3116
2008-06-13 13:35:00,24.82,24.82,24.75,24.78,50917.94299624708,12.84,12.84,12.8038,12.8193,50917.943
2008-06-13 13:40:00,24.78,24.79,24.76,24.77,27487.57480474693,12.8193,12.8245,12.809,12.8142,27487.5748
2008-06-13 13:45:00,24.77,24.78,24.73,24.77,31139.06075666904,12.8142,12.8193,12.7935,12.8142,31139.0608
2008-06-13 13:50:00,24.77,24.77,24.72,24.74,32153.362409980728,12.8142,12.8142,12.7883,12.7986,32153.3624
2008-06-13 13:55:00,24.74,24.77,24.73,24.74,29921.898772695,12.7986,12.8142,12.7935,12.7986,29921.8988
2008-06-13 14:00:00,24.72,24.74,24.7,24.7,58322.34506542246,12.7883,12.7986,12.778,12.778,58322.3451
2008-06-13 14:05:00,24.7,24.71,24.67,24.68,27690.435135409272,12.778,12.7831,12.7624,12.7676,27690.4351
2008-06-13 14:10:00,24.68,24.73,24.67,24.72,28400.44629272745,12.7676,12.7935,12.7624,12.7883,28400.4463
2008-06-13 14:15:00,24.71,24.78,24.71,24.78,53453.69712952632,12.7831,12.8193,12.7831,12.8193,53453.6971
2008-06-13 14:20:00,24.78,24.78,24.71,24.73,27589.004970078106,12.8193,12.8193,12.7831,12.7935,27589.005
2008-06-13 14:25:00,24.75,24.75,24.7,24.73,32761.943401967743,12.8038,12.8038,12.778,12.7935,32761.9434
2008-06-13 14:30:00,24.73,24.73,24.7,24.71,33979.10538594178,12.7935,12.7935,12.778,12.7831,33979.1054
2008-06-13 14:35:00,24.71,24.72,24.7,24.71,18358.85992494168,12.7831,12.7883,12.778,12.7831,18358.8599
2008-06-13 14:40:00,24.72,24.8,24.71,24.79,35297.69753524698,12.7883,12.8297,12.7831,12.8245,35297.6975
2008-06-13 14:45:00,24.8,24.8,24.79,24.79,13794.502485039053,12.8297,12.8297,12.8245,12.8245,13794.5025
2008-06-13 14:50:00,24.79,24.79,24.76,24.78,32863.37356729891,12.8245,12.8245,12.809,12.8193,32863.3736
2008-06-13 14:55:00,24.78,24.78,24.77,24.77,14504.513642357237,12.8193,12.8193,12.8142,12.8142,14504.5136
2008-06-13 15:00:00,24.77,24.79,24.76,24.79,40673.49629779896,12.8142,12.8245,12.809,12.8245,40673.4963
2008-06-13 15:05:00,24.79,24.81,24.79,24.81,39557.7644791561,12.8245,12.8349,12.8245,12.8349,39557.7645
2008-06-13 15:10:00,24.81,24.81,24.8,24.8,27893.29546607161,12.8349,12.8349,12.8297,12.8297,27893.2955
2008-06-13 15:15:00,24.81,24.81,24.79,24.8,37326.300841870376,12.8349,12.8349,12.8245,12.8297,37326.3008
2008-06-13 15:20:00,24.79,24.82,24.79,24.82,45440.71406836393,12.8245,12.84,12.8245,12.84,45440.7141
2008-06-13 15:25:00,24.82,24.82,24.71,24.71,56192.3115934679,12.84,12.84,12.7831,12.7831,56192.3116
2008-06-13 15:30:00,24.71,24.76,24.71,24.74,79318.38928897455,12.7831,12.809,12.7831,12.7986,79318.3893
2008-06-13 15:35:00,24.74,24.74,24.68,24.74,73029.71903844204,12.7986,12.7986,12.7676,12.7986,73029.719
2008-06-13 15:40:00,24.74,24.79,24.73,24.73,83375.59590222132,12.7986,12.8245,12.7935,12.7935,83375.5959
2008-06-13 15:45:00,24.72,24.82,24.72,24.78,133177.80707982555,12.7883,12.84,12.7883,12.8193,133177.8071
2008-06-13 15:50:00,24.78,24.8,24.73,24.78,149812.35419413733,12.8193,12.8297,12.7935,12.8193,149812.3542
2008-06-13 15:55:00,24.78,24.82,24.77,24.82,119079.01409879298,12.8193,12.84,12.8142,12.84,119079.0141
2008-06-16 09:30:00,24.67,24.67,24.47,24.47,61060.95952936403,12.7624,12.7624,12.659,12.659,61060.9595
2008-06-16 09:35:00,24.47,24.48,24.38,24.42,63495.2834973121,12.659,12.6641,12.6124,12.6331,63495.2835
2008-06-16 09:40:00,24.43,24.51,24.42,24.47,77999.79713966933,12.6383,12.6797,12.6331,12.659,77999.7971
2008-06-16 09:45:00,24.47,24.56,24.47,24.51,88447.1041687798,12.659,12.7055,12.659,12.6797,88447.1042
2008-06-16 09:50:00,24.5,24.56,24.5,24.56,61263.81986002637,12.6745,12.7055,12.6745,12.7055,61263.8199
2008-06-16 09:55:00,24.55,24.59,24.48,24.5,75565.47317172127,12.7004,12.721,12.6641,12.6745,75565.4732
2008-06-16 10:00:00,24.5,24.59,24.48,24.57,60452.378537377015,12.6745,12.721,12.6641,12.7107,60452.3785
2008-06-16 10:05:00,24.57,24.66,24.52,24.62,47469.31737498733,12.7107,12.7573,12.6848,12.7366,47469.3174
2008-06-16 10:10:00,24.62,24.65,24.58,24.64,54366.56861750685,12.7366,12.7521,12.7159,12.7469,54366.5686
2008-06-16 10:15:00,24.64,24.67,24.63,24.67,47469.31737498733,12.7469,12.7624,12.7417,12.7624,47469.3174
2008-06-16 10:20:00,24.67,24.67,24.59,24.59,32051.93224464956,12.7624,12.7624,12.721,12.721,32051.9322
2008-06-16 10:25:00,24.59,24.59,24.55,24.58,32761.943401967743,12.721,12.721,12.7004,12.7159,32761.9434
2008-06-16 10:30:00,24.57,24.57,24.52,24.53,31341.92108733137,12.7107,12.7107,12.6848,12.69,31341.9211
2008-06-16 10:35:00,24.53,24.55,24.5,24.5,33066.233897961254,12.69,12.7004,12.6745,12.6745,33066.2339
2008-06-16 10:40:00,24.51,24.53,24.51,24.52,21300.3347195456,12.6797,12.69,12.6797,12.6848,21300.3347
2008-06-16 10:45:00,24.53,24.58,24.52,24.58,45034.993407039256,12.69,12.7159,12.6848,12.7159,45034.9934
2008-06-16 10:50:00,24.59,24.61,24.51,24.51,43919.26158839639,12.721,12.7314,12.6797,12.6797,43919.2616
2008-06-16 10:55:00,24.51,24.52,24.49,24.51,39557.7644791561,12.6797,12.6848,12.6693,12.6797,39557.7645
2008-06-16 11:00:00,24.52,24.52,24.47,24.49,50410.79216959124,12.6848,12.6848,12.659,12.6693,50410.7922
2008-06-16 11:05:00,24.49,24.53,24.49,24.5,45947.86489501978,12.6693,12.69,12.6693,12.6745,45947.8649
2008-06-16 11:10:00,24.51,24.56,24.5,24.55,51627.95415356527,12.6797,12.7055,12.6745,12.7004,51627.9542
2008-06-16 11:15:00,24.55,24.58,24.53,24.54,48483.61902829901,12.7004,12.7159,12.69,12.6952,48483.619
2008-06-16 11:20:00,24.54,24.54,24.49,24.51,24038.94918348717,12.6952,12.6952,12.6693,12.6797,24038.9492
2008-06-16 11:25:00,24.5,24.56,24.5,24.53,33776.24505527944,12.6745,12.7055,12.6745,12.69,33776.2451
2008-06-16 11:30:00,24.53,24.55,24.53,24.54,16228.826452987118,12.69,12.7004,12.69,12.6952,16228.8265
2008-06-16 11:35:00,24.54,24.54,24.51,24.51,21807.48554620144,12.6952,12.6952,12.6797,12.6797,21807.4855
2008-06-16 11:40:00,24.52,24.52,24.49,24.51,31849.07191398722,12.6848,12.6848,12.6693,12.6797,31849.0719
2008-06-16 11:45:00,24.5,24.52,24.5,24.51,19677.45207424688,12.6745,12.6848,12.6745,12.6797,19677.4521
2008-06-16 11:50:00,24.51,24.52,24.48,24.48,12374.480170402678,12.6797,12.6848,12.6641,12.6641,12374.4802
2008-06-16 11:55:00,24.48,24.49,24.46,24.49,12881.630997058524,12.6641,12.6693,12.6538,12.6693,12881.631
2008-06-16 12:00:00,24.49,24.53,24.43,24.43,59539.50704939649,12.6693,12.69,12.6383,12.6383,59539.507
2008-06-16 12:05:00,24.43,24.44,24.4,24.4,33471.95455928593,12.6383,12.6434,12.6228,12.6228,33471.9546
2008-06-16 12:10:00,24.39,24.39,24.31,24.38,56800.89258545492,12.6176,12.6176,12.5762,12.6124,56800.8926
2008-06-16 12:15:00,24.39,24.42,24.34,24.34,61060.95952936403,12.6176,12.6331,12.5917,12.5917,61060.9595
2008-06-16 12:20:00,24.35,24.37,24.34,24.34,24241.809514149507,12.5969,12.6072,12.5917,12.5917,24241.8095
2008-06-16 12:25:00,24.34,24.34,24.3,24.31,25154.68100213004,12.5917,12.5917,12.571,12.5762,25154.681
2008-06-16 12:30:00,24.32,24.35,24.3,24.31,37326.300841870376,12.5814,12.5969,12.571,12.5762,37326.3008
2008-06-16 12:35:00,24.31,24.31,24.24,24.25,55888.02109747439,12.5762,12.5762,12.54,12.5452,55888.0211
2008-06-16 12:40:00,24.25,24.26,24.16,24.16,83274.16573689015,12.5452,12.5503,12.4986,12.4986,83274.1657
2008-06-16 12:45:00,24.17,24.24,24.17,24.22,67451.05994522771,12.5038,12.54,12.5038,12.5296,67451.0599
2008-06-16 12:50:00,24.22,24.29,24.19,24.28,70291.10457450045,12.5296,12.5658,12.5141,12.5607,70291.1046
2008-06-16 12:55:00,24.27,24.29,24.23,24.25,51222.23349224059,12.5555,12.5658,12.5348,12.5452,51222.2335
2008-06-16 13:00:00,24.25,24.28,24.25,24.28,35399.12770057815,12.5452,12.5607,12.5452,12.5607,35399.1277
2008-06-16 13:05:00,24.27,24.28,24.17,24.2,81752.71325692261,12.5555,12.5607,12.5038,12.5193,81752.7133
2008-06-16 13:10:00,24.2,24.24,24.19,24.22,61365.25002535754,12.5193,12.54,12.5141,12.5296,61365.25
2008-06-16 13:15:00,24.23,24.25,24.22,24.24,29921.898772695,12.5348,12.5452,12.5296,12.54,29921.8988
2008-06-16 13:20:00,24.25,24.25,24.23,24.24,27487.57480474693,12.5452,12.5452,12.5348,12.54,27487.5748
2008-06-16 13:25:00,24.25,24.35,24.24,24.35,36007.70869256517,12.5452,12.5969,12.54,12.5969,36007.7087
2008-06-16 13:30:00,24.34,24.38,24.31,24.37,31341.92108733137,12.5917,12.6124,12.5762,12.6072,31341.9211
2008-06-16 13:35:00,24.37,24.39,24.35,24.35,41789.22811644183,12.6072,12.6176,12.5969,12.5969,41789.2281
2008-06-16 13:40:00,24.36,24.41,24.34,24.38,37732.02150319505,12.6021,12.6279,12.5917,12.6124,37732.0215
2008-06-16 13:45:00,24.37,24.39,24.33,24.38,48382.18886296784,12.6072,12.6176,12.5865,12.6124,48382.1889
2008-06-16 13:50:00,24.38,24.41,24.38,24.4,40064.91530581195,12.6124,12.6279,12.6124,12.6228,40064.9153
2008-06-16 13:55:00,24.4,24.42,24.39,24.41,40774.92646313013,12.6228,12.6331,12.6176,12.6279,40774.9265
2008-06-16 14:00:00,24.41,24.45,24.41,24.44,46657.87605233797,12.6279,12.6486,12.6279,12.6434,46657.8761
2008-06-16 14:05:00,24.44,24.46,24.41,24.43,44122.12191905873,12.6434,12.6538,12.6279,12.6383,44122.1219
2008-06-16 14:10:00,24.43,24.47,24.43,24.43,36210.56902322751,12.6383,12.659,12.6383,12.6383,36210.569
2008-06-16 14:15:00,24.44,24.49,24.43,24.48,42904.95993508469,12.6434,12.6693,12.6383,12.6641,42904.9599
2008-06-16 14:20:00,24.48,24.5,24.48,24.49,37022.010345876864,12.6641,12.6745,12.6641,12.6693,37022.0103
2008-06-16 14:25:00,24.49,24.51,24.47,24.49,53960.847956182166,12.6693,12.6797,12.659,12.6693,53960.848
2008-06-16 14:30:00,24.49,24.51,24.48,24.48,44122.12191905873,12.6693,12.6797,12.6641,12.6641,44122.1219
2008-06-16 14:35:00,24.48,24.49,24.48,24.48,39253.47398316259,12.6641,12.6693,12.6641,12.6641,39253.474
2008-06-16 14:40:00,24.49,24.53,24.48,24.53,51729.38431889644,12.6693,12.69,12.6641,12.69,51729.3843
2008-06-16 14:45:00,24.53,24.54,24.52,24.52,54265.13845217568,12.69,12.6952,12.6848,12.6848,54265.1385
2008-06-16 14:50:00,24.53,24.53,24.5,24.52,64408.15498529263,12.69,12.69,12.6745,12.6848,64408.155
2008-06-16 14:55:00,24.52,24.54,24.52,24.53,58728.06572674713,12.6848,12.6952,12.6848,12.69,58728.0657
2008-06-16 15:00:00,24.54,24.57,24.53,24.57,78405.51780099401,12.6952,12.7107,12.69,12.7107,78405.5178
2008-06-16 15:05:00,24.58,24.58,24.57,24.58,27487.57480474693,12.7159,12.7159,12.7107,12.7159,27487.5748
2008-06-16 15:10:00,24.57,24.61,24.56,24.61,107313.11492037732,12.7107,12.7314,12.7055,12.7314,107313.1149
2008-06-16 15:15:00,24.6,24.63,24.6,24.61,47570.747540318494,12.7262,12.7417,12.7262,12.7314,47570.7475
2008-06-16 15:20:00,24.62,24.64,24.58,24.59,135409.27071711127,12.7366,12.7469,12.7159,12.721,135409.2707
2008-06-16 15:25:00,24.58,24.59,24.54,24.55,90171.41697940968,12.7159,12.721,12.6952,12.7004,90171.417
2008-06-16 15:30:00,24.56,24.57,24.5,24.51,126990.5669946242,12.7055,12.7107,12.6745,12.6797,126990.567
2008-06-16 15:35:00,24.52,24.52,24.45,24.47,139365.0471650269,12.6848,12.6848,12.6486,12.659,139365.0472
2008-06-16 15:40:00,24.47,24.52,24.47,24.51,76985.49548635764,12.659,12.6848,12.659,12.6797,76985.4955
2008-06-16 15:45:00,24.51,24.54,24.51,24.52,131554.92443452682,12.6797,12.6952,12.6797,12.6848,131554.9244
2008-06-16 15:50:00,24.52,24.58,24.52,24.54,172634.14139365047,12.6848,12.7159,12.6848,12.6952,172634.1414
2008-06-16 15:55:00,24.54,24.54,24.47,24.49,231767.92778172228,12.6952,12.6952,12.659,12.6693,231767.9278
2008-06-17 09:30:00,24.65,24.76,24.51,24.69,55279.440105487374,12.7521,12.809,12.6797,12.7728,55279.4401
2008-06-17 09:35:00,24.67,24.74,24.65,24.7,28806.166954052136,12.7624,12.7986,12.7521,12.778,28806.167
2008-06-17 09:40:00,24.69,24.71,24.59,24.61,37529.16117253271,12.7728,12.7831,12.721,12.7314,37529.1612
2008-06-17 09:45:00,24.62,24.67,24.57,24.67,35500.55786590932,12.7366,12.7624,12.7107,12.7624,35500.5579
2008-06-17 09:50:00,24.67,24.75,24.67,24.74,36514.85951922102,12.7624,12.8038,12.7624,12.7986,36514.8595
2008-06-17 09:55:00,24.74,24.74,24.65,24.65,30226.189268688508,12.7986,12.7986,12.7521,12.7521,30226.1893
2008-06-17 10:00:00,24.65,24.73,24.64,24.7,32761.943401967743,12.7521,12.7935,12.7469,12.778,32761.9434
2008-06-17 10:05:00,24.71,24.76,24.7,24.72,34790.54670859114,12.7831,12.809,12.778,12.7883,34790.5467
2008-06-17 10:10:00,24.71,24.75,24.71,24.71,41890.658281773,12.7831,12.8038,12.7831,12.7831,41890.6583
2008-06-17 10:15:00,24.71,24.72,24.66,24.7,28704.73678872097,12.7831,12.7883,12.7573,12.778,28704.7368
2008-06-17 10:20:00,24.69,24.7,24.62,24.64,42397.809108428846,12.7728,12.778,12.7366,12.7469,42397.8091
2008-06-17 10:25:00,24.64,24.66,24.63,24.65,20691.75372755857,12.7469,12.7573,12.7417,12.7521,20691.7537
2008-06-17 10:30:00,24.65,24.67,24.64,24.66,24444.669844811848,12.7521,12.7624,12.7469,12.7573,24444.6698
2008-06-17 10:35:00,24.66,24.66,24.6,24.61,38847.75332183792,12.7573,12.7573,12.7262,12.7314,38847.7533
2008-06-17 10:40:00,24.61,24.62,24.56,24.59,53250.83679886398,12.7314,12.7366,12.7055,12.721,53250.8368
2008-06-17 10:45:00,24.59,24.61,24.56,24.61,45745.00456435744,12.721,12.7314,12.7055,12.7314,45745.0046
2008-06-17 10:50:00,24.6,24.65,24.58,24.6,83477.02606755249,12.7262,12.7521,12.7159,12.7262,83477.0261
2008-06-17 10:55:00,24.59,24.63,24.59,24.59,37732.02150319505,12.721,12.7417,12.721,12.721,37732.0215
2008-06-17 11:00:00,24.59,24.61,24.57,24.6,28907.597119383303,12.721,12.7314,12.7107,12.7262,28907.5971
2008-06-17 11:05:00,24.61,24.61,24.58,24.58,18866.010751597525,12.7314,12.7314,12.7159,12.7159,18866.0108
2008-06-17 11:10:00,24.59,24.6,24.57,24.6,31646.211583324883,12.721,12.7262,12.7107,12.7262,31646.2116
2008-06-17 11:15:00,24.6,24.6,24.52,24.52,46049.29506035095,12.7262,12.7262,12.6848,12.6848,46049.2951
2008-06-17 11:20:00,24.52,24.56,24.52,24.55,33471.95455928593,12.6848,12.7055,12.6848,12.7004,33471.9546
2008-06-17 11:25:00,24.55,24.56,24.5,24.52,51729.38431889644,12.7004,12.7055,12.6745,12.6848,51729.3843
2008-06-17 11:30:00,24.53,24.54,24.5,24.5,38340.60249518207,12.69,12.6952,12.6745,12.6745,38340.6025
2008-06-17 11:35:00,24.51,24.55,24.51,24.54,56090.88142813673,12.6797,12.7004,12.6797,12.6952,56090.8814
2008-06-17 11:40:00,24.54,24.56,24.5,24.52,34486.256212597626,12.6952,12.7055,12.6745,12.6848,34486.2562
2008-06-17 11:45:00,24.52,24.54,24.51,24.53,15011.664469013083,12.6848,12.6952,12.6797,12.69,15011.6645
2008-06-17 11:50:00,24.53,24.55,24.52,24.53,25458.97149812354,12.69,12.7004,12.6848,12.69,25458.9715
2008-06-17 11:55:00,24.52,24.53,24.48,24.49,20488.89339689624,12.6848,12.69,12.6641,12.6693,20488.8934
2008-06-17 12:00:00,24.49,24.49,24.46,24.49,33877.67522061061,12.6693,12.6693,12.6538,12.6693,33877.6752
2008-06-17 12:05:00,24.48,24.49,24.46,24.46,23836.08885282483,12.6641,12.6693,12.6538,12.6538,23836.0889
2008-06-17 12:10:00,24.47,24.48,24.46,24.48,15924.53595699361,12.659,12.6641,12.6538,12.6641,15924.536
2008-06-17 12:15:00,24.48,24.48,24.47,24.47,12983.061162389697,12.6641,12.6641,12.659,12.659,12983.0612
2008-06-17 12:20:00,24.47,24.48,24.46,24.48,24241.809514149507,12.659,12.6641,12.6538,12.6641,24241.8095
2008-06-17 12:25:00,24.48,24.48,24.45,24.45,18561.720255604017,12.6641,12.6641,12.6486,12.6486,18561.7203
2008-06-17 12:30:00,24.46,24.47,24.4,24.4,49396.49051627954,12.6538,12.659,12.6228,12.6228,49396.4905
2008-06-17 12:35:00,24.4,24.41,24.38,24.38,21706.05538087027,12.6228,12.6279,12.6124,12.6124,21706.0554
2008-06-17 12:40:00,24.38,24.41,24.38,24.41,25560.40166345471,12.6124,12.6279,12.6124,12.6279,25560.4017
2008-06-17 12:45:00,24.4,24.41,24.38,24.38,25154.68100213004,12.6228,12.6279,12.6124,12.6124,25154.681
2008-06-17 12:50:00,24.39,24.39,24.35,24.39,36819.15001521452,12.6176,12.6176,12.5969,12.6176,36819.15
2008-06-17 12:55:00,24.38,24.47,24.38,24.44,79521.24961963687,12.6124,12.659,12.6124,12.6434,79521.2496
2008-06-17 13:00:00,24.44,24.44,24.4,24.42,17851.70909828583,12.6434,12.6434,12.6228,12.6331,17851.7091
2008-06-17 13:05:00,24.41,24.49,24.41,24.48,34993.40703925347,12.6279,12.6693,12.6279,12.6641,34993.407
2008-06-17 13:10:00,24.48,24.48,24.47,24.48,8012.983061162389,12.6641,12.6641,12.659,12.6641,8012.9831
2008-06-17 13:15:00,24.47,24.49,24.45,24.48,31747.64174865605,12.659,12.6693,12.6486,12.6641,31747.6417
2008-06-17 13:20:00,24.48,24.5,24.47,24.5,27386.14463941576,12.6641,12.6745,12.659,12.6745,27386.1446
2008-06-17 13:25:00,24.51,24.54,24.5,24.54,23227.507860837813,12.6797,12.6952,12.6745,12.6952,23227.5079
2008-06-17 13:30:00,24.54,24.55,24.52,24.53,16127.396287655947,12.6952,12.7004,12.6848,12.69,16127.3963
2008-06-17 13:35:00,24.53,24.57,24.53,24.54,60452.378537377015,12.69,12.7107,12.69,12.6952,60452.3785
2008-06-17 13:40:00,24.55,24.55,24.53,24.53,15214.524799675424,12.7004,12.7004,12.69,12.69,15214.5248
2008-06-17 13:45:00,24.52,24.53,24.52,24.52,13693.07231970788,12.6848,12.69,12.6848,12.6848,13693.0723
2008-06-17 13:50:00,24.52,24.53,24.52,24.53,8824.424383811745,12.6848,12.69,12.6848,12.69,8824.4244
2008-06-17 13:55:00,24.53,24.53,24.5,24.5,8621.564053149406,12.69,12.69,12.6745,12.6745,8621.5641
2008-06-17 14:00:00,24.51,24.54,24.51,24.54,93315.75210467594,12.6797,12.6952,12.6797,12.6952,93315.7521
2008-06-17 14:05:00,24.53,24.55,24.51,24.54,160868.24221523482,12.69,12.7004,12.6797,12.6952,160868.2422
2008-06-17 14:10:00,24.54,24.56,24.54,24.54,36920.580180545694,12.6952,12.7055,12.6952,12.6952,36920.5802
2008-06-17 14:15:00,24.55,24.58,24.54,24.57,44223.5520843899,12.7004,12.7159,12.6952,12.7107,44223.5521
2008-06-17 14:20:00,24.57,24.62,24.56,24.61,51932.24464955878,12.7107,12.7366,12.7055,12.7314,51932.2446
2008-06-17 14:25:00,24.6,24.61,24.57,24.57,85201.33887818237,12.7262,12.7314,12.7107,12.7107,85201.3389
2008-06-17 14:30:00,24.57,24.58,24.56,24.56,31646.211583324883,12.7107,12.7159,12.7055,12.7055,31646.2116
2008-06-17 14:35:00,24.57,24.58,24.56,24.57,21503.19505020793,12.7107,12.7159,12.7055,12.7107,21503.1951
2008-06-17 14:40:00,24.58,24.63,24.57,24.63,42702.09960442236,12.7159,12.7417,12.7107,12.7417,42702.0996
2008-06-17 14:45:00,24.63,24.63,24.61,24.63,69986.81407850694,12.7417,12.7417,12.7314,12.7417,69986.8141
2008-06-17 14:50:00,24.63,24.64,24.62,24.62,117760.42194948778,12.7417,12.7469,12.7366,12.7366,117760.4219
2008-06-17 14:55:00,24.62,24.62,24.54,24.54,125063.39385333196,12.7366,12.7366,12.6952,12.6952,125063.3939
2008-06-17 15:00:00,24.55,24.59,24.52,24.53,48179.32853230551,12.7004,12.721,12.6848,12.69,48179.3285
2008-06-17 15:05:00,24.53,24.54,24.49,24.49,31240.490922000205,12.69,12.6952,12.6693,12.6693,31240.4909
2008-06-17 15:10:00,24.49,24.55,24.49,24.54,55178.00994015621,12.6693,12.7004,12.6693,12.6952,55178.0099
2008-06-17 15:15:00,24.53,24.53,24.45,24.45,34891.97687392231,12.69,12.69,12.6486,12.6486,34891.9769
2008-06-17 15:20:00,24.45,24.47,24.44,24.45,42803.52976975353,12.6486,12.659,12.6434,12.6486,42803.5298
2008-06-17 15:25:00,24.46,24.47,24.45,24.47,20590.323562227408,12.6538,12.659,12.6486,12.659,20590.3236
2008-06-17 15:30:00,24.46,24.48,24.43,24.48,100010.14301653313,12.6538,12.6641,12.6383,12.6641,100010.143
2008-06-17 15:35:00,24.47,24.48,24.42,24.43,81245.56243026676,12.659,12.6641,12.6331,12.6383,81245.5624
2008-06-17 15:40:00,24.43,24.44,24.39,24.39,65828.177299929,12.6383,12.6434,12.6176,12.6176,65828.1773
2008-06-17 15:45:00,24.38,24.39,24.37,24.37,63089.562835987424,12.6124,12.6176,12.6072,12.6072,63089.5628
2008-06-17 15:50:00,24.38,24.41,24.37,24.4,94025.76326199411,12.6124,12.6279,12.6072,12.6228,94025.7633
2008-06-17 15:55:00,24.39,24.41,24.38,24.4,141900.80129830612,12.6176,12.6279,12.6124,12.6228,141900.8013
2008-06-18 09:30:00,25.14,25.35,24.62,24.71,198397.40338776752,13.0056,13.1142,12.7366,12.7831,198397.4034
2008-06-18 09:35:00,24.71,24.73,24.46,24.56,78709.80829698752,12.7831,12.7935,12.6538,12.7055,78709.8083
2008-06-18 09:40:00,24.55,24.74,24.53,24.74,73841.16036109139,12.7004,12.7986,12.69,12.7986,73841.1604
2008-06-18 09:45:00,24.73,24.74,24.64,24.67,90171.41697940968,12.7935,12.7986,12.7469,12.7624,90171.417
2008-06-18 09:50:00,24.67,24.77,24.66,24.77,95141.495080637,12.7624,12.8142,12.7573,12.8142,95141.4951
2008-06-18 09:55:00,24.76,24.8,24.74,24.79,63495.2834973121,12.809,12.8297,12.7986,12.8245,63495.2835
2008-06-18 10:00:00,24.79,24.8,24.75,24.78,74754.03184907191,12.8245,12.8297,12.8038,12.8193,74754.0318
2008-06-18 10:05:00,24.79,24.8,24.78,24.8,45339.28390303276,12.8245,12.8297,12.8193,12.8297,45339.2839
2008-06-18 10:10:00,24.8,24.8,24.78,24.8,64205.294654630285,12.8297,12.8297,12.8193,12.8297,64205.2947
2008-06-18 10:15:00,24.8,24.82,24.79,24.81,103255.90830713054,12.8297,12.84,12.8245,12.8349,103255.9083
2008-06-18 10:20:00,24.81,24.82,24.81,24.82,58119.48473476012,12.8349,12.84,12.8349,12.84,58119.4847
2008-06-18 10:25:00,24.81,24.82,24.76,24.77,88345.67400344863,12.8349,12.84,12.809,12.8142,88345.674
2008-06-18 10:30:00,24.77,24.78,24.71,24.77,135814.99137843595,12.8142,12.8193,12.7831,12.8142,135814.9914
2008-06-18 10:35:00,24.77,24.84,24.76,24.82,136017.8517090983,12.8142,12.8504,12.809,12.84,136017.8517
2008-06-18 10:40:00,24.82,24.83,24.74,24.75,111167.46120296176,12.84,12.8452,12.7986,12.8038,111167.4612
2008-06-18 10:45:00,24.75,24.78,24.75,24.75,53352.26696419515,12.8038,12.8193,12.8038,12.8038,53352.267
2008-06-18 10:50:00,24.76,24.82,24.75,24.8,61973.83101734456,12.809,12.84,12.8038,12.8297,61973.831
2008-06-18 10:55:00,24.79,24.91,24.79,24.91,59336.64671873416,12.8245,12.8866,12.8245,12.8866,59336.6467
2008-06-18 11:00:00,24.91,24.91,24.82,24.83,64408.15498529263,12.8866,12.8866,12.84,12.8452,64408.155
2008-06-18 11:05:00,24.82,24.89,24.82,24.89,51019.37316157825,12.84,12.8762,12.84,12.8762,51019.3732
2008-06-18 11:10:00,24.88,24.88,24.84,24.85,19373.161578253374,12.8711,12.8711,12.8504,12.8556,19373.1616
2008-06-18 11:15:00,24.84,24.85,24.83,24.84,33269.094228623595,12.8504,12.8556,12.8452,12.8504,33269.0942
2008-06-18 11:20:00,24.83,24.83,24.8,24.8,57815.194238766606,12.8452,12.8452,12.8297,12.8297,57815.1942
2008-06-18 11:25:00,24.81,24.82,24.79,24.8,67451.05994522771,12.8349,12.84,12.8245,12.8297,67451.0599
2008-06-18 11:30:00,24.8,24.81,24.79,24.81,23633.22852216249,12.8297,12.8349,12.8245,12.8349,23633.2285
2008-06-18 11:35:00,24.81,24.84,24.8,24.84,45237.85373770159,12.8349,12.8504,12.8297,12.8504,45237.8537
2008-06-18 11:40:00,24.84,24.86,24.83,24.83,37224.870676539205,12.8504,12.8607,12.8452,12.8452,37224.8707
2008-06-18 11:45:00,24.83,24.85,24.82,24.83,114818.94715488386,12.8452,12.8556,12.84,12.8452,114818.9472
2008-06-18 11:50:00,24.82,24.83,24.82,24.82,88954.25499543564,12.84,12.8452,12.84,12.84,88954.255
2008-06-18 11:55:00,24.82,24.86,24.82,24.86,60756.66903337053,12.84,12.8607,12.84,12.8607,60756.669
2008-06-18 12:00:00,24.85,24.85,24.82,24.82,29820.46860736383,12.8556,12.8556,12.84,12.84,29820.4686
2008-06-18 12:05:00,24.82,24.84,24.82,24.84,21097.474388883253,12.84,12.8504,12.84,12.8504,21097.4744
2008-06-18 12:10:00,24.84,24.9,24.84,24.89,42600.66943909119,12.8504,12.8814,12.8504,12.8762,42600.6694
2008-06-18 12:15:00,24.89,24.92,24.87,24.87,45440.71406836393,12.8762,12.8918,12.8659,12.8659,45440.7141
2008-06-18 12:20:00,24.87,24.91,24.84,24.88,92707.17111268891,12.8659,12.8866,12.8504,12.8711,92707.1711
2008-06-18 12:25:00,24.87,24.88,24.84,24.85,27690.435135409272,12.8659,12.8711,12.8504,12.8556,27690.4351
2008-06-18 12:30:00,24.86,24.89,24.83,24.87,63292.423166649765,12.8607,12.8762,12.8452,12.8659,63292.4232
2008-06-18 12:35:00,24.86,24.87,24.84,24.86,30226.189268688508,12.8607,12.8659,12.8504,12.8607,30226.1893
2008-06-18 12:40:00,24.86,24.86,24.78,24.79,46556.4458870068,12.8607,12.8607,12.8193,12.8245,46556.4459
2008-06-18 12:45:00,24.79,24.81,24.77,24.8,48179.32853230551,12.8245,12.8349,12.8142,12.8297,48179.3285
2008-06-18 12:50:00,24.81,24.82,24.78,24.81,42093.518612435335,12.8349,12.84,12.8193,12.8349,42093.5186
2008-06-18 12:55:00,24.81,24.82,24.8,24.82,25256.111167461204,12.8349,12.84,12.8297,12.84,25256.1112
2008-06-18 13:00:00,24.81,24.82,24.72,24.72,42600.66943909119,12.8349,12.84,12.7883,12.7883,42600.6694
2008-06-18 13:05:00,24.73,24.78,24.73,24.75,68363.93143320824,12.7935,12.8193,12.7935,12.8038,68363.9314
2008-06-18 13:10:00,24.75,24.75,24.68,24.68,46962.16654833147,12.8038,12.8038,12.7676,12.7676,46962.1665
2008-06-18 13:15:00,24.68,24.7,24.63,24.69,74551.17151840958,12.7676,12.778,12.7417,12.7728,74551.1715
2008-06-18 13:20:00,24.7,24.7,24.65,24.68,52439.395476214624,12.778,12.778,12.7521,12.7676,52439.3955
2008-06-18 13:25:00,24.68,24.7,24.67,24.7,27386.14463941576,12.7676,12.778,12.7624,12.778,27386.1446
2008-06-18 13:30:00,24.69,24.7,24.65,24.67,58119.48473476012,12.7728,12.778,12.7521,12.7624,58119.4847
2008-06-18 13:35:00,24.68,24.68,24.64,24.64,28806.166954052136,12.7676,12.7676,12.7469,12.7469,28806.167
2008-06-18 13:40:00,24.64,24.7,24.63,24.69,36007.70869256517,12.7469,12.778,12.7417,12.7728,36007.7087
2008-06-18 13:45:00,24.69,24.7,24.66,24.69,26676.13348209757,12.7728,12.778,12.7573,12.7728,26676.1335
2008-06-18 13:50:00,24.7,24.72,24.65,24.66,26168.982655441727,12.778,12.7883,12.7521,12.7573,26168.9827
2008-06-18 13:55:00,24.66,24.72,24.65,24.68,36007.70869256517,12.7573,12.7883,12.7521,12.7676,36007.7087
2008-06-18 14:00:00,24.69,24.72,24.67,24.68,43817.83142306522,12.7728,12.7883,12.7624,12.7676,43817.8314
2008-06-18 14:05:00,24.68,24.69,24.64,24.64,27386.14463941576,12.7676,12.7728,12.7469,12.7469,27386.1446
2008-06-18 14:10:00,24.65,24.65,24.55,24.57,35297.69753524698,12.7521,12.7521,12.7004,12.7107,35297.6975
2008-06-18 14:15:00,24.57,24.61,24.54,24.57,83477.02606755249,12.7107,12.7314,12.6952,12.7107,83477.0261
2008-06-18 14:20:00,24.58,24.62,24.56,24.61,104878.79095242923,12.7159,12.7366,12.7055,12.7314,104878.791
2008-06-18 14:25:00,24.61,24.65,24.61,24.64,61263.81986002637,12.7314,12.7521,12.7314,12.7469,61263.8199
2008-06-18 14:30:00,24.64,24.64,24.61,24.63,38949.18348716908,12.7469,12.7469,12.7314,12.7417,38949.1835
2008-06-18 14:35:00,24.62,24.65,24.62,24.65,32356.22274064307,12.7366,12.7521,12.7366,12.7521,32356.2227
2008-06-18 14:40:00,24.65,24.65,24.63,24.64,24343.23967948068,12.7521,12.7521,12.7417,12.7469,24343.2397
2008-06-18 14:45:00,24.64,24.67,24.63,24.66,33370.524393954765,12.7469,12.7624,12.7417,12.7573,33370.5244
2008-06-18 14:50:00,24.66,24.71,24.66,24.7,32761.943401967743,12.7573,12.7831,12.7573,12.778,32761.9434
2008-06-18 14:55:00,24.7,24.74,24.7,24.71,65219.59630794198,12.778,12.7986,12.778,12.7831,65219.5963
2008-06-18 15:00:00,24.72,24.73,24.67,24.68,35703.41819657166,12.7883,12.7935,12.7624,12.7676,35703.4182
2008-06-18 15:05:00,24.68,24.79,24.68,24.79,56800.89258545492,12.7676,12.8245,12.7676,12.8245,56800.8926
2008-06-18 15:10:00,24.8,24.8,24.74,24.74,49903.64134293539,12.8297,12.8297,12.7986,12.7986,49903.6413
2008-06-18 15:15:00,24.74,24.83,24.74,24.83,57003.75291611726,12.7986,12.8452,12.7986,12.8452,57003.7529
2008-06-18 15:20:00,24.83,24.84,24.8,24.81,68161.0711025459,12.8452,12.8504,12.8297,12.8349,68161.0711
2008-06-18 15:25:00,24.81,24.83,24.79,24.8,66233.89796125368,12.8349,12.8452,12.8245,12.8297,66233.898
2008-06-18 15:30:00,24.8,24.81,24.75,24.75,52743.685972208135,12.8297,12.8349,12.8038,12.8038,52743.686
2008-06-18 15:35:00,24.75,24.78,24.73,24.73,60046.65787605234,12.8038,12.8193,12.7935,12.7935,60046.6579
2008-06-18 15:40:00,24.74,24.74,24.66,24.67,83781.316563546,12.7986,12.7986,12.7573,12.7624,83781.3166
2008-06-18 15:45:00,24.68,24.7,24.63,24.64,74449.74135307841,12.7676,12.778,12.7417,12.7469,74449.7414
2008-06-18 15:50:00,24.64,24.72,24.64,24.69,156811.03560198803,12.7469,12.7883,12.7469,12.7728,156811.0356
2008-06-18 15:55:00,24.7,24.71,24.67,24.7,150522.36535145552,12.778,12.7831,12.7624,12.778,150522.3654
2008-06-19 09:30:00,24.62,24.81,24.56,24.75,42397.809108428846,12.7366,12.8349,12.7055,12.8038,42397.8091
2008-06-19 09:35:00,24.75,24.84,24.75,24.81,19880.31240490922,12.8038,12.8504,12.8038,12.8349,19880.3124
2008-06-19 09:40:00,24.83,24.87,24.79,24.84,77594.07647834466,12.8452,12.8659,12.8245,12.8504,77594.0765
2008-06-19 09:45:00,24.84,24.85,24.79,24.85,62379.55167866924,12.8504,12.8556,12.8245,12.8556,62379.5517
2008-06-19 09:50:00,24.85,24.91,24.82,24.89,73638.30003042905,12.8556,12.8866,12.84,12.8762,73638.3
2008-06-19 09:55:00,24.89,25.03,24.87,25.02,108428.84673902018,12.8762,12.9487,12.8659,12.9435,108428.8467
2008-06-19 10:00:00,25.01,25.01,24.88,24.99,99604.42235520844,12.9383,12.9383,12.8711,12.928,99604.4224
2008-06-19 10:05:00,25.0,25.01,24.9,24.93,73739.73019576022,12.9331,12.9383,12.8814,12.8969,73739.7302
2008-06-19 10:10:00,24.94,25.05,24.89,25.04,94735.7744193123,12.9021,12.959,12.8762,12.9538,94735.7744
2008-06-19 10:15:00,25.03,25.06,24.98,25.03,59742.36738005883,12.9487,12.9642,12.9228,12.9487,59742.3674
2008-06-19 10:20:00,25.03,25.1,25.01,25.1,45745.00456435744,12.9487,12.9849,12.9383,12.9849,45745.0046
2008-06-19 10:25:00,25.1,25.1,25.07,25.09,40774.92646313013,12.9849,12.9849,12.9694,12.9797,40774.9265
2008-06-19 10:30:00,25.1,25.1,25.06,25.07,46252.155391013286,12.9849,12.9849,12.9642,12.9694,46252.1554
2008-06-19 10:35:00,25.07,25.14,25.05,25.13,72421.13804645502,12.9694,13.0056,12.959,13.0004,72421.138
2008-06-19 10:40:00,25.14,25.14,25.12,25.13,55076.57977482503,13.0056,13.0056,12.9952,13.0004,55076.5798
2008-06-19 10:45:00,25.13,25.13,25.07,25.1,65625.31696926666,13.0004,13.0004,12.9694,12.9849,65625.317
2008-06-19 10:50:00,25.09,25.16,25.08,25.11,74855.46201440308,12.9797,13.0159,12.9745,12.9901,74855.462
2008-06-19 10:55:00,25.11,25.12,25.07,25.11,40673.49629779896,12.9901,12.9952,12.9694,12.9901,40673.4963
2008-06-19 11:00:00,25.11,25.21,25.11,25.14,120803.32690942286,12.9901,13.0418,12.9901,13.0056,120803.3269
2008-06-19 11:05:00,25.14,25.18,25.04,25.08,65321.02647327315,13.0056,13.0263,12.9538,12.9745,65321.0265
2008-06-19 11:10:00,25.08,25.08,24.99,25.05,54873.71944416269,12.9745,12.9745,12.928,12.959,54873.7194
2008-06-19 11:15:00,25.06,25.07,25.0,25.02,38239.172329850895,12.9642,12.9694,12.9331,12.9435,38239.1723
2008-06-19 11:20:00,25.02,25.03,24.95,24.99,29414.74794603915,12.9435,12.9487,12.9073,12.928,29414.7479
2008-06-19 11:25:00,24.99,25.02,24.93,25.02,45947.86489501978,12.928,12.9435,12.8969,12.9435,45947.8649
2008-06-19 11:30:00,25.02,25.12,25.02,25.11,78304.08763566284,12.9435,12.9952,12.9435,12.9901,78304.0876
2008-06-19 11:35:00,25.12,25.12,25.05,25.06,38644.89299117558,12.9952,12.9952,12.959,12.9642,38644.893
2008-06-19 11:40:00,25.06,25.07,24.96,25.01,177705.64966020896,12.9642,12.9694,12.9125,12.9383,177705.6497
2008-06-19 11:45:00,25.0,25.02,24.97,25.01,87027.08185414343,12.9331,12.9435,12.9176,12.9383,87027.0819
2008-06-19 11:50:00,25.0,25.05,24.97,25.04,42702.09960442236,12.9331,12.959,12.9176,12.9538,42702.0996
2008-06-19 11:55:00,25.04,25.05,25.0,25.01,33674.81488994827,12.9538,12.959,12.9331,12.9383,33674.8149
2008-06-19 12:00:00,25.0,25.03,24.95,25.03,48280.75869763668,12.9331,12.9487,12.9073,12.9487,48280.7587
2008-06-19 12:05:00,25.02,25.08,24.99,25.05,40572.06613246779,12.9435,12.9745,12.928,12.959,40572.0661
2008-06-19 12:10:00,25.05,25.12,25.03,25.11,41484.93762044832,12.959,12.9952,12.9487,12.9901,41484.9376
2008-06-19 12:15:00,25.11,25.16,25.1,25.13,57003.75291611726,12.9901,13.0159,12.9849,13.0004,57003.7529
2008-06-19 12:20:00,25.12,25.16,25.09,25.16,29820.46860736383,12.9952,13.0159,12.9797,13.0159,29820.4686
2008-06-19 12:25:00,25.16,25.17,25.07,25.09,62075.26118267573,13.0159,13.0211,12.9694,12.9797,62075.2612
2008-06-19 12:30:00,25.09,25.13,25.07,25.13,30124.759103357337,12.9797,13.0004,12.9694,13.0004,30124.7591
2008-06-19 12:35:00,25.11,25.12,25.07,25.09,41180.647124454816,12.9901,12.9952,12.9694,12.9797,41180.6471
2008-06-19 12:40:00,25.09,25.09,25.08,25.09,13388.781823714373,12.9797,12.9797,12.9745,12.9797,13388.7818
2008-06-19 12:45:00,25.09,25.12,25.07,25.08,35906.278527234,12.9797,12.9952,12.9694,12.9745,35906.2785
2008-06-19 12:50:00,25.09,25.1,25.08,25.1,8621.564053149406,12.9797,12.9849,12.9745,12.9849,8621.5641
2008-06-19 12:55:00,25.09,25.09,25.03,25.04,16127.396287655947,12.9797,12.9797,12.9487,12.9538,16127.3963
2008-06-19 13:00:00,25.04,25.04,25.01,25.01,26574.703316766405,12.9538,12.9538,12.9383,12.9383,26574.7033
2008-06-19 13:05:00,25.02,25.1,25.02,25.09,41484.93762044832,12.9435,12.9849,12.9435,12.9797,41484.9376
2008-06-19 13:10:00,25.1,25.11,25.07,25.08,25256.111167461204,12.9849,12.9901,12.9694,12.9745,25256.1112
2008-06-19 13:15:00,25.08,25.09,25.05,25.05,21097.474388883253,12.9745,12.9797,12.959,12.959,21097.4744
2008-06-19 13:20:00,25.06,25.06,24.99,25.02,36413.42935388985,12.9642,12.9642,12.928,12.9435,36413.4294
2008-06-19 13:25:00,25.02,25.04,25.01,25.04,27893.29546607161,12.9435,12.9538,12.9383,12.9538,27893.2955
2008-06-19 13:30:00,25.04,25.06,25.03,25.04,26371.842986104068,12.9538,12.9642,12.9487,12.9538,26371.843
2008-06-19 13:35:00,25.04,25.07,25.03,25.03,33066.233897961254,12.9538,12.9694,12.9487,12.9487,33066.2339
2008-06-19 13:40:00,25.03,25.04,24.98,24.99,36413.42935388985,12.9487,12.9538,12.9228,12.928,36413.4294
2008-06-19 13:45:00,24.99,25.01,24.97,24.97,50512.22233492241,12.928,12.9383,12.9176,12.9176,50512.2223
2008-06-19 13:50:00,24.97,25.03,24.97,25.02,51729.38431889644,12.9176,12.9487,12.9176,12.9435,51729.3843
2008-06-19 13:55:00,25.02,25.02,24.99,25.0,23430.36819150015,12.9435,12.9435,12.928,12.9331,23430.3682
2008-06-19 14:00:00,24.99,24.99,24.93,24.94,21807.48554620144,12.928,12.928,12.8969,12.9021,21807.4855
2008-06-19 14:05:00,24.94,24.95,24.91,24.93,34587.6863779288,12.9021,12.9073,12.8866,12.8969,34587.6864
2008-06-19 14:10:00,24.94,25.04,24.93,25.03,66132.46779592251,12.9021,12.9538,12.8969,12.9487,66132.4678
2008-06-19 14:15:00,25.03,25.04,24.96,24.97,38847.75332183792,12.9487,12.9538,12.9125,12.9176,38847.7533
2008-06-19 14:20:00,24.97,25.01,24.95,25.0,39963.48514048078,12.9176,12.9383,12.9073,12.9331,39963.4851
2008-06-19 14:25:00,25.0,25.05,24.99,25.01,34181.96571660412,12.9331,12.959,12.928,12.9383,34181.9657
2008-06-19 14:30:00,25.01,25.08,25.0,25.07,35094.83720458464,12.9383,12.9745,12.9331,12.9694,35094.8372
2008-06-19 14:35:00,25.06,25.07,25.01,25.02,44020.69175372756,12.9642,12.9694,12.9383,12.9435,44020.6918
2008-06-19 14:40:00,25.01,25.02,24.98,25.02,44324.98224972107,12.9383,12.9435,12.9228,12.9435,44324.9822
2008-06-19 14:45:00,25.02,25.03,24.94,24.94,30429.04959935085,12.9435,12.9487,12.9021,12.9021,30429.0496
2008-06-19 14:50:00,24.94,24.97,24.92,24.93,72522.56821178619,12.9021,12.9176,12.8918,12.8969,72522.5682
2008-06-19 14:55:00,24.92,24.97,24.91,24.96,26980.423978091083,12.8918,12.9176,12.8866,12.9125,26980.424
2008-06-19 15:00:00,24.96,25.0,24.96,24.97,54366.56861750685,12.9125,12.9331,12.9125,12.9176,54366.5686
2008-06-19 15:05:00,24.97,25.01,24.95,24.98,66031.03763059134,12.9176,12.9383,12.9073,12.9228,66031.0376
2008-06-19 15:10:00,24.98,25.01,24.95,24.99,59945.22771072117,12.9228,12.9383,12.9073,12.928,59945.2277
2008-06-19 15:15:00,25.0,25.01,24.97,24.98,40876.3566284613,12.9331,12.9383,12.9176,12.9228,40876.3566
2008-06-19 15:20:00,24.98,24.99,24.91,24.97,78101.2273050005,12.9228,12.928,12.8866,12.9176,78101.2273
2008-06-19 15:25:00,24.97,24.97,24.93,24.94,48990.76985495487,12.9176,12.9176,12.8969,12.9021,48990.7699
2008-06-19 15:30:00,24.93,25.0,24.93,24.95,87635.66284613044,12.8969,12.9331,12.8969,12.9073,87635.6628
2008-06-19 15:35:00,24.96,24.96,24.92,24.92,61466.68019068871,12.9125,12.9125,12.8918,12.8918,61466.6802
2008-06-19 15:40:00,24.92,24.93,24.88,24.89,77898.36697433816,12.8918,12.8969,12.8711,12.8762,77898.367
2008-06-19 15:45:00,24.89,24.91,24.88,24.91,66132.46779592251,12.8762,12.8866,12.8711,12.8866,66132.4678
2008-06-19 15:50:00,24.91,24.93,24.9,24.92,85201.33887818237,12.8866,12.8969,12.8814,12.8918,85201.3389
2008-06-19 15:55:00,24.92,24.94,24.9,24.93,136525.00253575417,12.8918,12.9021,12.8814,12.8969,136525.0025
2008-06-20 09:30:00,24.87,24.94,24.54,24.55,632721.3713358353,12.8659,12.9021,12.6952,12.7004,632721.3713
2008-06-20 09:35:00,24.55,24.66,24.54,24.56,27994.72563140278,12.7004,12.7573,12.6952,12.7055,27994.7256
2008-06-20 09:40:00,24.58,24.6,24.45,24.48,60148.08804138351,12.7159,12.7262,12.6486,12.6641,60148.088
2008-06-20 09:45:00,24.48,24.49,24.47,24.49,53352.26696419515,12.6641,12.6693,12.659,12.6693,53352.267
2008-06-20 09:50:00,24.48,24.49,24.36,24.37,89359.97565676032,12.6641,12.6693,12.6021,12.6072,89359.9757
2008-06-20 09:55:00,24.38,24.38,24.22,24.27,98488.69053656555,12.6124,12.6124,12.5296,12.5555,98488.6905
2008-06-20 10:00:00,24.28,24.31,24.22,24.29,148088.04138350746,12.5607,12.5762,12.5296,12.5658,148088.0414
2008-06-20 10:05:00,24.29,24.32,24.2,24.2,112688.9136829293,12.5658,12.5814,12.5193,12.5193,112688.9137
2008-06-20 10:10:00,24.2,24.21,24.15,24.21,61669.54052135105,12.5193,12.5245,12.4934,12.5245,61669.5405
2008-06-20 10:15:00,24.21,24.24,24.19,24.23,26878.99381275992,12.5245,12.54,12.5141,12.5348,26878.9938
2008-06-20 10:20:00,24.23,24.31,24.22,24.31,41890.658281773,12.5348,12.5762,12.5296,12.5762,41890.6583
2008-06-20 10:25:00,24.3,24.34,24.29,24.3,37224.870676539205,12.571,12.5917,12.5658,12.571,37224.8707
2008-06-20 10:30:00,24.31,24.34,24.29,24.34,33269.094228623595,12.5762,12.5917,12.5658,12.5917,33269.0942
2008-06-20 10:35:00,24.34,24.42,24.33,24.41,69581.09341718227,12.5917,12.6331,12.5865,12.6279,69581.0934
2008-06-20 10:40:00,24.42,24.48,24.42,24.48,84795.61821685769,12.6331,12.6641,12.6331,12.6641,84795.6182
2008-06-20 10:45:00,24.49,24.52,24.46,24.46,71001.11573181865,12.6693,12.6848,12.6538,12.6538,71001.1157
2008-06-20 10:50:00,24.47,24.5,24.44,24.49,60249.518206714674,12.659,12.6745,12.6434,12.6693,60249.5182
2008-06-20 10:55:00,24.49,24.5,24.44,24.45,24241.809514149507,12.6693,12.6745,12.6434,12.6486,24241.8095
2008-06-20 11:00:00,24.44,24.44,24.38,24.38,24444.669844811848,12.6434,12.6434,12.6124,12.6124,24444.6698
2008-06-20 11:05:00,24.38,24.46,24.36,24.41,32660.513236636576,12.6124,12.6538,12.6021,12.6279,32660.5132
2008-06-20 11:10:00,24.41,24.42,24.4,24.42,17243.128106298813,12.6279,12.6331,12.6228,12.6331,17243.1281
2008-06-20 11:15:00,24.42,24.47,24.42,24.45,43817.83142306522,12.6331,12.659,12.6331,12.6486,43817.8314
2008-06-20 11:20:00,24.45,24.47,24.44,24.45,36616.28968455218,12.6486,12.659,12.6434,12.6486,36616.2897
2008-06-20 11:25:00,24.45,24.46,24.43,24.44,32660.513236636576,12.6486,12.6538,12.6383,12.6434,32660.5132
2008-06-20 11:30:00,24.44,24.45,24.43,24.44,24951.820671467696,12.6434,12.6486,12.6383,12.6434,24951.8207
2008-06-20 11:35:00,24.43,24.44,24.43,24.44,12881.630997058524,12.6383,12.6434,12.6383,12.6434,12881.631
2008-06-20 11:40:00,24.43,24.49,24.43,24.46,42803.52976975353,12.6383,12.6693,12.6383,12.6538,42803.5298
2008-06-20 11:45:00,24.46,24.47,24.41,24.41,65219.59630794198,12.6538,12.659,12.6279,12.6279,65219.5963
2008-06-20 11:50:00,24.41,24.45,24.41,24.44,14098.79298103256,12.6279,12.6486,12.6279,12.6434,14098.793
2008-06-20 11:55:00,24.44,24.46,24.44,24.45,15113.094634344254,12.6434,12.6538,12.6434,12.6486,15113.0946
2008-06-20 12:00:00,24.44,24.46,24.44,24.44,9940.15620245461,12.6434,12.6538,12.6434,12.6434,9940.1562
2008-06-20 12:05:00,24.44,24.45,24.44,24.44,22720.357034181965,12.6434,12.6486,12.6434,12.6434,22720.357
2008-06-20 12:10:00,24.44,24.45,24.44,24.44,15518.815295668932,12.6434,12.6486,12.6434,12.6434,15518.8153
2008-06-20 12:15:00,24.45,24.46,24.44,24.45,14605.943807688407,12.6486,12.6538,12.6434,12.6486,14605.9438
2008-06-20 12:20:00,24.46,24.46,24.44,24.44,13794.502485039053,12.6538,12.6538,12.6434,12.6434,13794.5025
2008-06-20 12:25:00,24.45,24.47,24.44,24.47,17851.70909828583,12.6486,12.659,12.6434,12.659,17851.7091
2008-06-20 12:30:00,24.46,24.47,24.44,24.46,23531.79835683132,12.6538,12.659,12.6434,12.6538,23531.7984
2008-06-20 12:35:00,24.47,24.47,24.44,24.44,15113.094634344254,12.659,12.659,12.6434,12.6434,15113.0946
2008-06-20 12:40:00,24.44,24.46,24.44,24.46,13997.36281570139,12.6434,12.6538,12.6434,12.6538,13997.3628
2008-06-20 12:45:00,24.46,24.46,24.45,24.45,7911.552895831221,12.6538,12.6538,12.6486,12.6486,7911.5529
2008-06-20 12:50:00,24.44,24.47,24.44,24.45,29110.457450045644,12.6434,12.659,12.6434,12.6486,29110.4575
2008-06-20 12:55:00,24.44,24.45,24.44,24.44,13388.781823714373,12.6434,12.6486,12.6434,12.6434,13388.7818
2008-06-20 13:00:00,24.45,24.45,24.41,24.42,18054.56942894817,12.6486,12.6486,12.6279,12.6331,18054.5694
2008-06-20 13:05:00,24.43,24.45,24.43,24.45,14910.234303681917,12.6383,12.6486,12.6383,12.6486,14910.2343
2008-06-20 13:10:00,24.44,24.48,24.41,24.44,32457.652905974235,12.6434,12.6641,12.6279,12.6434,32457.6529
2008-06-20 13:15:00,24.44,24.44,24.39,24.39,12475.910335733848,12.6434,12.6434,12.6176,12.6176,12475.9103
2008-06-20 13:20:00,24.38,24.39,24.34,24.36,21401.764884876764,12.6124,12.6176,12.5917,12.6021,21401.7649
2008-06-20 13:25:00,24.36,24.37,24.31,24.33,27386.14463941576,12.6021,12.6072,12.5762,12.5865,27386.1446
2008-06-20 13:30:00,24.32,24.32,24.19,24.2,114007.50583223451,12.5814,12.5814,12.5141,12.5193,114007.5058
2008-06-20 13:35:00,24.19,24.23,24.17,24.22,34790.54670859114,12.5141,12.5348,12.5038,12.5296,34790.5467
2008-06-20 13:40:00,24.22,24.22,24.16,24.16,44629.272745714574,12.5296,12.5296,12.4986,12.4986,44629.2727
2008-06-20 13:45:00,24.16,24.2,24.15,24.2,52540.825641545794,12.4986,12.5193,12.4934,12.5193,52540.8256
2008-06-20 13:50:00,24.19,24.22,24.18,24.19,26473.27315143524,12.5141,12.5296,12.5089,12.5141,26473.2732
2008-06-20 13:55:00,24.18,24.2,24.16,24.16,18561.720255604017,12.5089,12.5193,12.4986,12.4986,18561.7203
2008-06-20 14:00:00,24.17,24.21,24.16,24.18,32254.79257531189,12.5038,12.5245,12.4986,12.5089,32254.7926
2008-06-20 14:05:00,24.18,24.21,24.16,24.17,33167.664063292425,12.5089,12.5245,12.4986,12.5038,33167.6641
2008-06-20 14:10:00,24.17,24.19,24.15,24.16,67349.62977989654,12.5038,12.5141,12.4934,12.4986,67349.6298
2008-06-20 14:15:00,24.16,24.19,24.15,24.16,26270.412820772897,12.4986,12.5141,12.4934,12.4986,26270.4128
2008-06-20 14:20:00,24.16,24.19,24.15,24.18,24951.820671467696,12.4986,12.5141,12.4934,12.5089,24951.8207
2008-06-20 14:25:00,24.19,24.19,24.15,24.17,30023.32893802617,12.5141,12.5141,12.4934,12.5038,30023.3289
2008-06-20 14:30:00,24.17,24.23,24.16,24.2,68871.08225986408,12.5038,12.5348,12.4986,12.5193,68871.0823
2008-06-20 14:35:00,24.2,24.2,24.15,24.16,34689.11654325997,12.5193,12.5193,12.4934,12.4986,34689.1165
2008-06-20 14:40:00,24.16,24.17,24.16,24.16,14808.804138350746,12.4986,12.5038,12.4986,12.4986,14808.8041
2008-06-20 14:45:00,24.16,24.17,24.15,24.16,25763.26199411705,12.4986,12.5038,12.4934,12.4986,25763.262
2008-06-20 14:50:00,24.16,24.17,24.1,24.12,107110.25458971498,12.4986,12.5038,12.4676,12.4779,107110.2546
2008-06-20 14:55:00,24.12,24.14,24.02,24.02,58423.77523075363,12.4779,12.4882,12.4262,12.4262,58423.7752
2008-06-20 15:00:00,24.02,24.08,24.02,24.05,44629.272745714574,12.4262,12.4572,12.4262,12.4417,44629.2727
2008-06-20 15:05:00,24.05,24.1,24.04,24.07,45136.423572370426,12.4417,12.4676,12.4365,12.452,45136.4236
2008-06-20 15:10:00,24.06,24.11,24.05,24.09,56699.46242012375,12.4469,12.4727,12.4417,12.4624,56699.4624
2008-06-20 15:15:00,24.09,24.1,24.07,24.07,16127.396287655947,12.4624,12.4676,12.452,12.452,16127.3963
2008-06-20 15:20:00,24.06,24.13,24.06,24.12,42904.95993508469,12.4469,12.4831,12.4469,12.4779,42904.9599
2008-06-20 15:25:00,24.12,24.14,24.05,24.08,55989.45126280556,12.4779,12.4882,12.4417,12.4572,55989.4513
2008-06-20 15:30:00,24.08,24.13,24.06,24.11,61060.95952936403,12.4572,12.4831,12.4469,12.4727,61060.9595
2008-06-20 15:35:00,24.12,24.12,24.08,24.11,49295.06035094837,12.4779,12.4779,12.4572,12.4727,49295.0604
2008-06-20 15:40:00,24.11,24.21,24.1,24.12,172735.57155898164,12.4727,12.5245,12.4676,12.4779,172735.5716
2008-06-20 15:45:00,24.12,24.15,24.12,24.13,82361.29424890963,12.4779,12.4934,12.4779,12.4831,82361.2942
2008-06-20 15:50:00,24.14,24.2,24.12,24.19,124454.81286134497,12.4882,12.5193,12.4779,12.5141,124454.8129
2008-06-20 15:55:00,24.2,24.2,24.09,24.1,194137.3364438584,12.5193,12.5193,12.4624,12.4676,194137.3364
2008-06-23 09:30:00,24.26,24.26,24.02,24.03,60452.378537377015,12.5503,12.5503,12.4262,12.4313,60452.3785
2008-06-23 09:35:00,24.04,24.06,23.96,23.97,21503.19505020793,12.4365,12.4469,12.3951,12.4003,21503.1951
2008-06-23 09:40:00,23.97,24.02,23.95,23.99,67653.92027589005,12.4003,12.4262,12.39,12.4107,67653.9203
2008-06-23 09:45:00,23.99,24.01,23.98,24.0,87229.94218480577,12.4107,12.421,12.4055,12.4158,87229.9422
2008-06-23 09:50:00,23.99,24.02,23.98,24.01,83781.316563546,12.4107,12.4262,12.4055,12.421,83781.3166
2008-06-23 09:55:00,24.01,24.02,23.93,23.95,61973.83101734456,12.421,12.4262,12.3796,12.39,61973.831
2008-06-23 10:00:00,23.95,23.98,23.92,23.94,54670.85911350035,12.39,12.4055,12.3744,12.3848,54670.8591
2008-06-23 10:05:00,23.94,23.97,23.92,23.93,75464.0430063901,12.3848,12.4003,12.3744,12.3796,75464.043
2008-06-23 10:10:00,23.93,24.02,23.93,24.01,67958.21077188356,12.3796,12.4262,12.3796,12.421,67958.2108
2008-06-23 10:15:00,24.02,24.12,24.0,24.1,101531.59549650064,12.4262,12.4779,12.4158,12.4676,101531.5955
2008-06-23 10:20:00,24.1,24.1,24.06,24.09,34891.97687392231,12.4676,12.4676,12.4469,12.4624,34891.9769
2008-06-23 10:25:00,24.08,24.09,24.04,24.06,47266.45704432498,12.4572,12.4624,12.4365,12.4469,47266.457
2008-06-23 10:30:00,24.06,24.16,24.06,24.13,53960.847956182166,12.4469,12.4986,12.4469,12.4831,53960.848
2008-06-23 10:35:00,24.14,24.15,24.13,24.13,30631.909930013186,12.4882,12.4934,12.4831,12.4831,30631.9099
2008-06-23 10:40:00,24.14,24.14,24.07,24.07,51932.24464955878,12.4882,12.4882,12.452,12.452,51932.2446
2008-06-23 10:45:00,24.08,24.11,24.07,24.09,91895.72979003956,12.4572,12.4727,12.452,12.4624,91895.7298
2008-06-23 10:50:00,24.09,24.1,24.04,24.1,42397.809108428846,12.4624,12.4676,12.4365,12.4676,42397.8091
2008-06-23 10:55:00,24.09,24.12,24.08,24.08,19880.31240490922,12.4624,12.4779,12.4572,12.4572,19880.3124
2008-06-23 11:00:00,24.07,24.1,24.04,24.04,64509.5851506238,12.452,12.4676,12.4365,12.4365,64509.5852
2008-06-23 11:05:00,24.03,24.06,24.01,24.02,43817.83142306522,12.4313,12.4469,12.421,12.4262,43817.8314
2008-06-23 11:10:00,24.03,24.03,23.95,23.96,37022.010345876864,12.4313,12.4313,12.39,12.3951,37022.0103
2008-06-23 11:15:00,23.96,23.99,23.93,23.95,43513.540927071714,12.3951,12.4107,12.3796,12.39,43513.5409
2008-06-23 11:20:00,23.94,23.98,23.92,23.93,118166.14261081246,12.3848,12.4055,12.3744,12.3796,118166.1426
2008-06-23 11:25:00,23.93,23.95,23.92,23.95,23734.658687493666,12.3796,12.39,12.3744,12.39,23734.6587
2008-06-23 11:30:00,23.94,23.97,23.93,23.93,38239.172329850895,12.3848,12.4003,12.3796,12.3796,38239.1723
2008-06-23 11:35:00,23.93,23.97,23.92,23.95,39760.62480981844,12.3796,12.4003,12.3744,12.39,39760.6248
2008-06-23 11:40:00,23.96,23.96,23.93,23.95,26676.13348209757,12.3951,12.3951,12.3796,12.39,26676.1335
2008-06-23 11:45:00,23.95,23.97,23.94,23.95,37732.02150319505,12.39,12.4003,12.3848,12.39,37732.0215
2008-06-23 11:50:00,23.95,23.98,23.94,23.98,42702.09960442236,12.39,12.4055,12.3848,12.4055,42702.0996
2008-06-23 11:55:00,23.97,23.98,23.95,23.98,47773.60787098083,12.4003,12.4055,12.39,12.4055,47773.6079
2008-06-23 12:00:00,23.98,23.98,23.96,23.97,19778.88223957805,12.4055,12.4055,12.3951,12.4003,19778.8822
2008-06-23 12:05:00,23.96,23.97,23.94,23.94,27791.86530074044,12.3951,12.4003,12.3848,12.3848,27791.8653
2008-06-23 12:10:00,23.94,23.95,23.94,23.95,19373.161578253374,12.3848,12.39,12.3848,12.39,19373.1616
2008-06-23 12:15:00,23.94,23.97,23.94,23.97,45745.00456435744,12.3848,12.4003,12.3848,12.4003,45745.0046
2008-06-23 12:20:00,23.97,23.97,23.96,23.97,13794.502485039053,12.4003,12.4003,12.3951,12.4003,13794.5025
2008-06-23 12:25:00,23.97,23.98,23.96,23.97,33269.094228623595,12.4003,12.4055,12.3951,12.4003,33269.0942
2008-06-23 12:30:00,23.97,24.03,23.97,24.0,39760.62480981844,12.4003,12.4313,12.4003,12.4158,39760.6248
2008-06-23 12:35:00,24.0,24.03,23.99,24.03,10954.457855766304,12.4158,12.4313,12.4107,12.4313,10954.4579
2008-06-23 12:40:00,24.03,24.04,24.02,24.03,19271.731412922203,12.4313,12.4365,12.4262,12.4313,19271.7314
2008-06-23 12:45:00,24.02,24.08,24.02,24.07,36819.15001521452,12.4262,12.4572,12.4262,12.452,36819.15
2008-06-23 12:50:00,24.07,24.08,24.04,24.06,22416.066538188457,12.452,12.4572,12.4365,12.4469,22416.0665
2008-06-23 12:55:00,24.05,24.1,24.05,24.1,40369.20580180546,12.4417,12.4676,12.4417,12.4676,40369.2058
2008-06-23 13:00:00,24.09,24.11,24.08,24.11,45440.71406836393,12.4624,12.4727,12.4572,12.4727,45440.7141
2008-06-23 13:05:00,24.11,24.12,24.09,24.12,39354.90414849376,12.4727,12.4779,12.4624,12.4779,39354.9041
2008-06-23 13:10:00,24.12,24.12,24.09,24.09,25154.68100213004,12.4779,12.4779,12.4624,12.4624,25154.681
2008-06-23 13:15:00,24.09,24.12,24.09,24.1,15214.524799675424,12.4624,12.4779,12.4624,12.4676,15214.5248
2008-06-23 13:20:00,24.09,24.14,24.09,24.12,22213.20620752612,12.4624,12.4882,12.4624,12.4779,22213.2062
2008-06-23 13:25:00,24.12,24.13,24.11,24.11,14403.083477026068,12.4779,12.4831,12.4727,12.4727,14403.0835
2008-06-23 13:30:00,24.12,24.12,24.1,24.1,15620.245461000102,12.4779,12.4779,12.4676,12.4676,15620.2455
2008-06-23 13:35:00,24.1,24.12,24.08,24.1,15417.385130337763,12.4676,12.4779,12.4572,12.4676,15417.3851
2008-06-23 13:40:00,24.1,24.11,24.08,24.09,43614.97109240288,12.4676,12.4727,12.4572,12.4624,43614.9711
2008-06-23 13:45:00,24.09,24.14,24.08,24.13,27081.854143422253,12.4624,12.4882,12.4572,12.4831,27081.8541
2008-06-23 13:50:00,24.13,24.13,24.1,24.11,23430.36819150015,12.4831,12.4831,12.4676,12.4727,23430.3682
2008-06-23 13:55:00,24.11,24.12,24.1,24.1,30124.759103357337,12.4727,12.4779,12.4676,12.4676,30124.7591
2008-06-23 14:00:00,24.1,24.11,24.09,24.1,35703.41819657166,12.4676,12.4727,12.4624,12.4676,35703.4182
2008-06-23 14:05:00,24.1,24.12,24.09,24.09,52236.53514555229,12.4676,12.4779,12.4624,12.4624,52236.5351
2008-06-23 14:10:00,24.1,24.12,24.09,24.11,22720.357034181965,12.4676,12.4779,12.4624,12.4727,22720.357
2008-06-23 14:15:00,24.1,24.14,24.09,24.14,47165.02687899381,12.4676,12.4882,12.4624,12.4882,47165.0269
2008-06-23 14:20:00,24.13,24.14,24.1,24.12,42093.518612435335,12.4831,12.4882,12.4676,12.4779,42093.5186
2008-06-23 14:25:00,24.12,24.13,24.08,24.09,35804.84836190283,12.4779,12.4831,12.4572,12.4624,35804.8484
2008-06-23 14:30:00,24.09,24.11,24.08,24.11,29009.02728471448,12.4624,12.4727,12.4572,12.4727,29009.0273
2008-06-23 14:35:00,24.11,24.11,24.08,24.08,20793.183892889745,12.4727,12.4727,12.4572,12.4572,20793.1839
2008-06-23 14:40:00,24.08,24.09,24.06,24.07,23937.519018156,12.4572,12.4624,12.4469,12.452,23937.519
2008-06-23 14:45:00,24.06,24.07,24.04,24.04,11968.759509078,12.4469,12.452,12.4365,12.4365,11968.7595
2008-06-23 14:50:00,24.05,24.06,24.04,24.05,27386.14463941576,12.4417,12.4469,12.4365,12.4417,27386.1446
2008-06-23 14:55:00,24.05,24.07,24.04,24.06,27994.72563140278,12.4417,12.452,12.4365,12.4469,27994.7256
2008-06-23 15:00:00,24.07,24.07,24.05,24.06,27487.57480474693,12.452,12.452,12.4417,12.4469,27487.5748
2008-06-23 15:05:00,24.05,24.07,24.05,24.06,29009.02728471448,12.4417,12.452,12.4417,12.4469,29009.0273
2008-06-23 15:10:00,24.07,24.07,24.05,24.05,20184.60290090273,12.452,12.452,12.4417,12.4417,20184.6029
2008-06-23 15:15:00,24.06,24.06,24.02,24.02,73029.71903844204,12.4469,12.4469,12.4262,12.4262,73029.719
2008-06-23 15:20:00,24.02,24.05,24.01,24.05,51830.81448422761,12.4262,12.4417,12.421,12.4417,51830.8145
2008-06-23 15:25:00,24.06,24.08,24.03,24.05,57510.9037427731,12.4469,12.4572,12.4313,12.4417,57510.9037
2008-06-23 15:30:00,24.05,24.06,24.01,24.01,46455.01572167563,12.4417,12.4469,12.421,12.421,46455.0157
2008-06-23 15:35:00,24.0,24.03,23.98,24.03,55076.57977482503,12.4158,12.4313,12.4055,12.4313,55076.5798
2008-06-23 15:40:00,24.03,24.08,24.02,24.07,156709.60543665686,12.4313,12.4572,12.4262,12.452,156709.6054
2008-06-23 15:45:00,24.07,24.08,24.06,24.07,51729.38431889644,12.452,12.4572,12.4469,12.452,51729.3843
2008-06-23 15:50:00,24.06,24.11,24.06,24.1,205700.3752916117,12.4469,12.4727,12.4469,12.4676,205700.3753
2008-06-23 15:55:00,24.1,24.11,24.06,24.06,170706.96825235826,12.4676,12.4727,12.4469,12.4469,170706.9683
2008-06-24 09:30:00,24.03,24.04,23.98,24.03,37326.300841870376,12.4313,12.4365,12.4055,12.4313,37326.3008
2008-06-24 09:35:00,24.06,24.07,23.94,23.94,26371.842986104068,12.4469,12.452,12.3848,12.3848,26371.843
2008-06-24 09:40:00,23.94,23.95,23.91,23.92,44223.5520843899,12.3848,12.39,12.3693,12.3744,44223.5521
2008-06-24 09:45:00,23.93,23.97,23.86,23.87,94837.20458464348,12.3796,12.4003,12.3434,12.3486,94837.2046
2008-06-24 09:50:00,23.86,23.87,23.77,23.81,61060.95952936403,12.3434,12.3486,12.2968,12.3175,61060.9595
2008-06-24 09:55:00,23.82,23.85,23.71,23.79,76072.62399837712,12.3227,12.3382,12.2658,12.3072,76072.624
2008-06-24 10:00:00,23.78,23.78,23.7,23.76,51323.66365757176,12.302,12.302,12.2606,12.2917,51323.6637
2008-06-24 10:05:00,23.76,23.79,23.69,23.71,67146.7694492342,12.2917,12.3072,12.2555,12.2658,67146.7694
2008-06-24 10:10:00,23.71,23.74,23.68,23.68,63799.57399330561,12.2658,12.2813,12.2503,12.2503,63799.574
2008-06-24 10:15:00,23.69,23.76,23.68,23.73,133279.23724515672,12.2555,12.2917,12.2503,12.2761,133279.2372
2008-06-24 10:20:00,23.73,23.75,23.7,23.71,42296.37894309768,12.2761,12.2865,12.2606,12.2658,42296.3789
2008-06-24 10:25:00,23.71,23.72,23.69,23.7,39050.61365250025,12.2658,12.271,12.2555,12.2606,39050.6137
2008-06-24 10:30:00,23.7,23.71,23.66,23.67,50512.22233492241,12.2606,12.2658,12.2399,12.2451,50512.2223
2008-06-24 10:35:00,23.67,23.69,23.66,23.68,44832.13307637692,12.2451,12.2555,12.2399,12.2503,44832.1331
2008-06-24 10:40:00,23.67,23.67,23.58,23.62,116441.82980018258,12.2451,12.2451,12.1985,12.2192,116441.8298
2008-06-24 10:45:00,23.62,23.73,23.61,23.66,70392.53473983162,12.2192,12.2761,12.2141,12.2399,70392.5347
2008-06-24 10:50:00,23.66,23.69,23.63,23.63,48077.89836697434,12.2399,12.2555,12.2244,12.2244,48077.8984
2008-06-24 10:55:00,23.63,23.72,23.6,23.71,57612.33390810427,12.2244,12.271,12.2089,12.2658,57612.3339
2008-06-24 11:00:00,23.72,23.73,23.68,23.68,37934.88183385739,12.271,12.2761,12.2503,12.2503,37934.8818
2008-06-24 11:05:00,23.69,23.75,23.67,23.74,41079.216959123645,12.2555,12.2865,12.2451,12.2813,41079.217
2008-06-24 11:10:00,23.73,23.74,23.67,23.69,21300.3347195456,12.2761,12.2813,12.2451,12.2555,21300.3347
2008-06-24 11:15:00,23.68,23.76,23.67,23.76,66842.47895324069,12.2503,12.2917,12.2451,12.2917,66842.479
2008-06-24 11:20:00,23.77,23.78,23.73,23.75,44629.272745714574,12.2968,12.302,12.2761,12.2865,44629.2727
2008-06-24 11:25:00,23.74,23.77,23.74,23.75,20691.75372755857,12.2813,12.2968,12.2813,12.2865,20691.7537
2008-06-24 11:30:00,23.75,23.76,23.73,23.74,21807.48554620144,12.2865,12.2917,12.2761,12.2813,21807.4855
2008-06-24 11:35:00,23.73,23.78,23.73,23.74,48382.18886296784,12.2761,12.302,12.2761,12.2813,48382.1889
2008-06-24 11:40:00,23.74,23.74,23.68,23.69,39963.48514048078,12.2813,12.2813,12.2503,12.2555,39963.4851
2008-06-24 11:45:00,23.69,23.75,23.69,23.73,59945.22771072117,12.2555,12.2865,12.2555,12.2761,59945.2277
2008-06-24 11:50:00,23.73,23.79,23.7,23.76,72015.41738513033,12.2761,12.3072,12.2606,12.2917,72015.4174
2008-06-24 11:55:00,23.76,23.82,23.76,23.76,50512.22233492241,12.2917,12.3227,12.2917,12.2917,50512.2223
2008-06-24 12:00:00,23.76,23.78,23.75,23.76,45034.993407039256,12.2917,12.302,12.2865,12.2917,45034.9934
2008-06-24 12:05:00,23.76,23.77,23.74,23.75,40369.20580180546,12.2917,12.2968,12.2813,12.2865,40369.2058
2008-06-24 12:10:00,23.75,23.81,23.73,23.81,71609.69672380565,12.2865,12.3175,12.2761,12.3175,71609.6967
2008-06-24 12:15:00,23.81,23.86,23.79,23.82,73232.57936910437,12.3175,12.3434,12.3072,12.3227,73232.5794
2008-06-24 12:20:00,23.82,23.85,23.8,23.85,40470.63596713663,12.3227,12.3382,12.3124,12.3382,40470.636
2008-06-24 12:25:00,23.84,23.9,23.83,23.89,25154.68100213004,12.3331,12.3641,12.3279,12.3589,25154.681
2008-06-24 12:30:00,23.89,23.89,23.83,23.83,41586.36778577949,12.3589,12.3589,12.3279,12.3279,41586.3678
2008-06-24 12:35:00,23.83,23.84,23.82,23.83,13388.781823714373,12.3279,12.3331,12.3227,12.3279,13388.7818
2008-06-24 12:40:00,23.82,23.83,23.78,23.8,52946.54630287048,12.3227,12.3279,12.302,12.3124,52946.5463
2008-06-24 12:45:00,23.82,23.82,23.78,23.8,71305.40622781216,12.3227,12.3227,12.302,12.3124,71305.4062
2008-06-24 12:50:00,23.81,23.81,23.74,23.75,27994.72563140278,12.3175,12.3175,12.2813,12.2865,27994.7256
2008-06-24 12:55:00,23.74,23.75,23.73,23.73,35297.69753524698,12.2813,12.2865,12.2761,12.2761,35297.6975
2008-06-24 13:00:00,23.73,23.78,23.73,23.75,41890.658281773,12.2761,12.302,12.2761,12.2865,41890.6583
2008-06-24 13:05:00,23.75,23.76,23.73,23.74,29921.898772695,12.2865,12.2917,12.2761,12.2813,29921.8988
2008-06-24 13:10:00,23.75,23.76,23.74,23.74,21198.904554214423,12.2865,12.2917,12.2813,12.2813,21198.9046
2008-06-24 13:15:00,23.74,23.76,23.72,23.76,35500.55786590932,12.2813,12.2917,12.271,12.2917,35500.5579
2008-06-24 13:20:00,23.75,23.76,23.75,23.75,6390.100415863678,12.2865,12.2917,12.2865,12.2865,6390.1004
2008-06-24 13:25:00,23.76,23.76,23.72,23.72,27994.72563140278,12.2917,12.2917,12.271,12.271,27994.7256
2008-06-24 13:30:00,23.72,23.72,23.68,23.69,30631.909930013186,12.271,12.271,12.2503,12.2555,30631.9099
2008-06-24 13:35:00,23.7,23.72,23.69,23.72,36717.71984988335,12.2606,12.271,12.2555,12.271,36717.7198
2008-06-24 13:40:00,23.71,23.72,23.67,23.68,22010.34587686378,12.2658,12.271,12.2451,12.2503,22010.3459
2008-06-24 13:45:00,23.68,23.73,23.68,23.7,35399.12770057815,12.2503,12.2761,12.2503,12.2606,35399.1277
2008-06-24 13:50:00,23.69,23.7,23.68,23.7,14910.234303681917,12.2555,12.2606,12.2503,12.2606,14910.2343
2008-06-24 13:55:00,23.7,23.7,23.68,23.7,20590.323562227408,12.2606,12.2606,12.2503,12.2606,20590.3236
2008-06-24 14:00:00,23.7,23.81,23.7,23.81,64712.44548128614,12.2606,12.3175,12.2606,12.3175,64712.4455
2008-06-24 14:05:00,23.79,23.79,23.75,23.76,41383.50745511715,12.3072,12.3072,12.2865,12.2917,41383.5075
2008-06-24 14:10:00,23.75,23.76,23.71,23.74,29516.17811137032,12.2865,12.2917,12.2658,12.2813,29516.1781
2008-06-24 14:15:00,23.73,23.75,23.73,23.74,19373.161578253374,12.2761,12.2865,12.2761,12.2813,19373.1616
2008-06-24 14:20:00,23.74,23.76,23.74,23.76,18460.290090272847,12.2813,12.2917,12.2813,12.2917,18460.2901
2008-06-24 14:25:00,23.75,23.77,23.75,23.76,25763.26199411705,12.2865,12.2968,12.2865,12.2917,25763.262
2008-06-24 14:30:00,23.75,23.76,23.74,23.76,24343.23967948068,12.2865,12.2917,12.2813,12.2917,24343.2397
2008-06-24 14:35:00,23.75,23.77,23.7,23.7,45947.86489501978,12.2865,12.2968,12.2606,12.2606,45947.8649
2008-06-24 14:40:00,23.7,23.7,23.68,23.7,20793.183892889745,12.2606,12.2606,12.2503,12.2606,20793.1839
2008-06-24 14:45:00,23.69,23.7,23.61,23.64,64813.87564661731,12.2555,12.2606,12.2141,12.2296,64813.8756
2008-06-24 14:50:00,23.63,23.66,23.62,23.64,59640.93721472766,12.2244,12.2399,12.2192,12.2296,59640.9372
2008-06-24 14:55:00,23.64,23.65,23.62,23.65,29110.457450045644,12.2296,12.2348,12.2192,12.2348,29110.4575
2008-06-24 15:00:00,23.65,23.68,23.61,23.63,50309.36200426007,12.2348,12.2503,12.2141,12.2244,50309.362
2008-06-24 15:05:00,23.63,23.64,23.59,23.61,55178.00994015621,12.2244,12.2296,12.2037,12.2141,55178.0099
2008-06-24 15:10:00,23.61,23.61,23.56,23.56,68059.64093721473,12.2141,12.2141,12.1882,12.1882,68059.6409
2008-06-24 15:15:00,23.56,23.59,23.53,23.53,83071.30540622781,12.1882,12.2037,12.1727,12.1727,83071.3054
2008-06-24 15:20:00,23.53,23.59,23.52,23.53,62886.70250532508,12.1727,12.2037,12.1675,12.1727,62886.7025
2008-06-24 15:25:00,23.53,23.57,23.46,23.51,109848.86905365656,12.1727,12.1934,12.1365,12.1623,109848.8691
2008-06-24 15:30:00,23.5,23.52,23.5,23.52,44527.8425803834,12.1572,12.1675,12.1572,12.1675,44527.8426
2008-06-24 15:35:00,23.51,23.52,23.42,23.45,137945.0248503905,12.1623,12.1675,12.1158,12.1313,137945.0249
2008-06-24 15:40:00,23.44,23.52,23.42,23.52,178111.3703215336,12.1261,12.1675,12.1158,12.1675,178111.3703
2008-06-24 15:45:00,23.53,23.53,23.49,23.51,126686.27649863069,12.1727,12.1727,12.152,12.1623,126686.2765
2008-06-24 15:50:00,23.5,23.53,23.48,23.53,125266.25418399432,12.1572,12.1727,12.1468,12.1727,125266.2542
2008-06-24 15:55:00,23.53,23.57,23.51,23.54,218683.4364540014,12.1727,12.1934,12.1623,12.1779,218683.4365
2008-06-25 09:30:00,23.59,23.78,23.59,23.71,62582.41200933157,12.2037,12.302,12.2037,12.2658,62582.412
2008-06-25 09:35:00,23.71,23.76,23.56,23.73,21300.3347195456,12.2658,12.2917,12.1882,12.2761,21300.3347
2008-06-25 09:40:00,23.73,23.77,23.7,23.73,14403.083477026068,12.2761,12.2968,12.2606,12.2761,14403.0835
2008-06-25 09:45:00,23.74,23.79,23.67,23.68,31240.490922000205,12.2813,12.3072,12.2451,12.2503,31240.4909
2008-06-25 09:50:00,23.68,23.78,23.67,23.76,25560.40166345471,12.2503,12.302,12.2451,12.2917,25560.4017
2008-06-25 09:55:00,23.77,23.8,23.76,23.79,32761.943401967743,12.2968,12.3124,12.2917,12.3072,32761.9434
2008-06-25 10:00:00,23.8,23.88,23.8,23.87,79014.09879298104,12.3124,12.3537,12.3124,12.3486,79014.0988
2008-06-25 10:05:00,23.86,23.87,23.82,23.86,51019.37316157825,12.3434,12.3486,12.3227,12.3434,51019.3732
2008-06-25 10:10:00,23.86,23.86,23.81,23.82,29617.60827670149,12.3434,12.3434,12.3175,12.3227,29617.6083
2008-06-25 10:15:00,23.81,23.88,23.79,23.82,83274.16573689015,12.3175,12.3537,12.3072,12.3227,83274.1657
2008-06-25 10:20:00,23.81,23.84,23.75,23.75,33167.664063292425,12.3175,12.3331,12.2865,12.2865,33167.6641
2008-06-25 10:25:00,23.76,23.8,23.74,23.8,18460.290090272847,12.2917,12.3124,12.2813,12.3124,18460.2901
2008-06-25 10:30:00,23.8,23.88,23.79,23.88,36007.70869256517,12.3124,12.3537,12.3072,12.3537,36007.7087
2008-06-25 10:35:00,23.88,23.95,23.88,23.94,44629.272745714574,12.3537,12.39,12.3537,12.3848,44629.2727
2008-06-25 10:40:00,23.94,23.98,23.93,23.96,41789.22811644183,12.3848,12.4055,12.3796,12.3951,41789.2281
2008-06-25 10:45:00,23.96,23.99,23.95,23.98,31037.630591337864,12.3951,12.4107,12.39,12.4055,31037.6306
2008-06-25 10:50:00,23.99,23.99,23.94,23.96,30530.47976468201,12.4107,12.4107,12.3848,12.3951,30530.4798
2008-06-25 10:55:00,23.96,23.97,23.93,23.96,26473.27315143524,12.3951,12.4003,12.3796,12.3951,26473.2732
2008-06-25 11:00:00,23.96,23.97,23.94,23.97,34993.40703925347,12.3951,12.4003,12.3848,12.4003,34993.407
2008-06-25 11:05:00,23.97,23.97,23.94,23.95,49903.64134293539,12.4003,12.4003,12.3848,12.39,49903.6413
2008-06-25 11:10:00,23.94,23.95,23.87,23.87,38340.60249518207,12.3848,12.39,12.3486,12.3486,38340.6025
2008-06-25 11:15:00,23.87,23.92,23.87,23.91,18967.440916928696,12.3486,12.3744,12.3486,12.3693,18967.4409
2008-06-25 11:20:00,23.91,23.93,23.91,23.91,73435.4396997667,12.3693,12.3796,12.3693,12.3693,73435.4397
2008-06-25 11:25:00,23.91,23.96,23.88,23.93,43817.83142306522,12.3693,12.3951,12.3537,12.3796,43817.8314
2008-06-25 11:30:00,23.92,23.99,23.92,23.99,23836.08885282483,12.3744,12.4107,12.3744,12.4107,23836.0889
2008-06-25 11:35:00,23.99,23.99,23.94,23.94,20184.60290090273,12.4107,12.4107,12.3848,12.3848,20184.6029
2008-06-25 11:40:00,23.94,23.95,23.94,23.95,21908.91571153261,12.3848,12.39,12.3848,12.39,21908.9157
2008-06-25 11:45:00,23.94,23.95,23.94,23.95,18257.42975961051,12.3848,12.39,12.3848,12.39,18257.4298
2008-06-25 11:50:00,23.95,23.95,23.94,23.95,14403.083477026068,12.39,12.39,12.3848,12.39,14403.0835
2008-06-25 11:55:00,23.94,23.95,23.91,23.94,45947.86489501978,12.3848,12.39,12.3693,12.3848,45947.8649
2008-06-25 12:00:00,23.93,23.94,23.9,23.91,29516.17811137032,12.3796,12.3848,12.3641,12.3693,29516.1781
2008-06-25 12:05:00,23.92,23.93,23.88,23.92,77492.6463130135,12.3744,12.3796,12.3537,12.3744,77492.6463
2008-06-25 12:10:00,23.92,23.94,23.9,23.91,15315.954965006593,12.3744,12.3848,12.3641,12.3693,15315.955
2008-06-25 12:15:00,23.91,23.91,23.86,23.86,22517.496703519628,12.3693,12.3693,12.3434,12.3434,22517.4967
2008-06-25 12:20:00,23.86,23.87,23.86,23.86,18155.99959427934,12.3434,12.3486,12.3434,12.3434,18155.9996
2008-06-25 12:25:00,23.85,23.87,23.85,23.87,12881.630997058524,12.3382,12.3486,12.3382,12.3486,12881.631
2008-06-25 12:30:00,23.88,23.9,23.87,23.89,10447.307029110458,12.3537,12.3641,12.3486,12.3589,10447.307
2008-06-25 12:35:00,23.89,23.93,23.89,23.93,27081.854143422253,12.3589,12.3796,12.3589,12.3796,27081.8541
2008-06-25 12:40:00,23.93,23.93,23.91,23.92,11664.469013084492,12.3796,12.3796,12.3693,12.3744,11664.469
2008-06-25 12:45:00,23.92,23.96,23.91,23.95,26168.982655441727,12.3744,12.3951,12.3693,12.39,26168.9827
2008-06-25 12:50:00,23.95,23.99,23.93,23.93,29414.74794603915,12.39,12.4107,12.3796,12.3796,29414.7479
2008-06-25 12:55:00,23.93,23.93,23.9,23.91,21706.05538087027,12.3796,12.3796,12.3641,12.3693,21706.0554
2008-06-25 13:00:00,23.9,23.92,23.89,23.92,17953.139263617,12.3641,12.3744,12.3589,12.3744,17953.1393
2008-06-25 13:05:00,23.92,23.96,23.92,23.96,15620.245461000102,12.3744,12.3951,12.3744,12.3951,15620.2455
2008-06-25 13:10:00,23.96,24.01,23.95,24.0,53352.26696419515,12.3951,12.421,12.39,12.4158,53352.267
2008-06-25 13:15:00,24.0,24.01,23.99,24.0,11157.318186428643,12.4158,12.421,12.4107,12.4158,11157.3182
2008-06-25 13:20:00,24.0,24.0,23.96,23.98,21807.48554620144,12.4158,12.4158,12.3951,12.4055,21807.4855
2008-06-25 13:25:00,23.98,24.01,23.98,24.01,20184.60290090273,12.4055,12.421,12.4055,12.421,20184.6029
2008-06-25 13:30:00,24.01,24.02,23.98,24.0,36311.99918855868,12.421,12.4262,12.4055,12.4158,36311.9992
2008-06-25 13:35:00,24.0,24.01,23.95,23.95,14707.373973019576,12.4158,12.421,12.39,12.39,14707.374
2008-06-25 13:40:00,23.96,24.0,23.96,24.0,12881.630997058524,12.3951,12.4158,12.3951,12.4158,12881.631
2008-06-25 13:45:00,24.0,24.02,23.99,24.02,14605.943807688407,12.4158,12.4262,12.4107,12.4262,14605.9438
2008-06-25 13:50:00,24.02,24.03,24.02,24.02,27081.854143422253,12.4262,12.4313,12.4262,12.4262,27081.8541
2008-06-25 13:55:00,24.03,24.07,24.02,24.06,37529.16117253271,12.4313,12.452,12.4262,12.4469,37529.1612
2008-06-25 14:00:00,24.05,24.06,24.05,24.06,11258.748351759814,12.4417,12.4469,12.4417,12.4469,11258.7484
2008-06-25 14:05:00,24.06,24.07,24.03,24.03,29313.31778070798,12.4469,12.452,12.4313,12.4313,29313.3178
2008-06-25 14:10:00,24.03,24.12,23.99,24.11,195658.78892382595,12.4313,12.4779,12.4107,12.4727,195658.7889
2008-06-25 14:15:00,24.11,24.21,24.11,24.16,102140.17648848768,12.4727,12.5245,12.4727,12.4986,102140.1765
2008-06-25 14:20:00,24.17,24.18,24.08,24.11,74551.17151840958,12.5038,12.5089,12.4572,12.4727,74551.1715
2008-06-25 14:25:00,24.12,24.13,23.98,23.98,100517.29384318896,12.4779,12.4831,12.4055,12.4055,100517.2938
2008-06-25 14:30:00,23.98,24.02,23.92,24.02,77898.36697433816,12.4055,12.4262,12.3744,12.4262,77898.367
2008-06-25 14:35:00,24.02,24.11,24.0,24.01,64103.86448929912,12.4262,12.4727,12.4158,12.421,64103.8645
2008-06-25 14:40:00,24.01,24.04,23.94,24.01,62278.12151333807,12.421,12.4365,12.3848,12.421,62278.1215
2008-06-25 14:45:00,24.01,24.01,23.9,23.98,46252.155391013286,12.421,12.421,12.3641,12.4055,46252.1554
2008-06-25 14:50:00,23.98,24.1,23.98,24.07,36109.13885789634,12.4055,12.4676,12.4055,12.452,36109.1389
2008-06-25 14:55:00,24.07,24.14,24.06,24.12,75464.0430063901,12.452,12.4882,12.4469,12.4779,75464.043
2008-06-25 15:00:00,24.12,24.25,24.12,24.21,105183.08144842276,12.4779,12.5452,12.4779,12.5245,105183.0814
2008-06-25 15:05:00,24.21,24.23,24.15,24.16,83375.59590222132,12.5245,12.5348,12.4934,12.4986,83375.5959
2008-06-25 15:10:00,24.16,24.19,24.12,24.12,58119.48473476012,12.4986,12.5141,12.4779,12.4779,58119.4847
2008-06-25 15:15:00,24.12,24.18,24.1,24.12,67349.62977989654,12.4779,12.5089,12.4676,12.4779,67349.6298
2008-06-25 15:20:00,24.12,24.12,23.95,24.02,78304.08763566284,12.4779,12.4779,12.39,12.4262,78304.0876
2008-06-25 15:25:00,24.03,24.06,23.95,24.05,71102.54589714982,12.4313,12.4469,12.39,12.4417,71102.5459
2008-06-25 15:30:00,24.06,24.08,23.96,23.96,65828.177299929,12.4469,12.4572,12.3951,12.3951,65828.1773
2008-06-25 15:35:00,23.96,23.99,23.91,23.98,89664.26615275383,12.3951,12.4107,12.3693,12.4055,89664.2662
2008-06-25 15:40:00,23.99,24.07,23.97,24.05,126584.84633329952,12.4107,12.452,12.4003,12.4417,126584.8463
2008-06-25 15:45:00,24.06,24.09,23.99,23.99,146566.5889035399,12.4469,12.4624,12.4107,12.4107,146566.5889
2008-06-25 15:50:00,23.99,24.06,23.99,24.05,147885.18105284512,12.4107,12.4469,12.4107,12.4417,147885.1811
2008-06-25 15:55:00,24.05,24.08,24.0,24.08,143726.54427426716,12.4417,12.4572,12.4158,12.4572,143726.5443
2008-06-26 09:30:00,23.81,23.81,23.55,23.57,91895.72979003956,12.3175,12.3175,12.183,12.1934,91895.7298
2008-06-26 09:35:00,23.56,23.58,23.49,23.52,65118.16614261081,12.1882,12.1985,12.152,12.1675,65118.1661
2008-06-26 09:40:00,23.52,23.57,23.49,23.54,69885.38391317578,12.1675,12.1934,12.152,12.1779,69885.3839
2008-06-26 09:45:00,23.55,23.58,23.52,23.57,83071.30540622781,12.183,12.1985,12.1675,12.1934,83071.3054
2008-06-26 09:50:00,23.56,23.57,23.46,23.52,106501.67359772796,12.1882,12.1934,12.1365,12.1675,106501.6736
2008-06-26 09:55:00,23.52,23.57,23.48,23.55,111776.04219494878,12.1675,12.1934,12.1468,12.183,111776.0422
2008-06-26 10:00:00,23.55,23.62,23.42,23.42,99097.2715285526,12.183,12.2192,12.1158,12.1158,99097.2715
2008-06-26 10:05:00,23.42,23.52,23.42,23.47,82057.00375291612,12.1158,12.1675,12.1158,12.1416,82057.0038
2008-06-26 10:10:00,23.46,23.47,23.43,23.47,40876.3566284613,12.1365,12.1416,12.1209,12.1416,40876.3566
2008-06-26 10:15:00,23.46,23.47,23.42,23.42,35804.84836190283,12.1365,12.1416,12.1158,12.1158,35804.8484
2008-06-26 10:20:00,23.42,23.47,23.42,23.45,35196.26736991581,12.1158,12.1416,12.1158,12.1313,35196.2674
2008-06-26 10:25:00,23.45,23.53,23.44,23.5,78506.94796632518,12.1313,12.1727,12.1261,12.1572,78506.948
2008-06-26 10:30:00,23.51,23.6,23.49,23.56,60148.08804138351,12.1623,12.2089,12.152,12.1882,60148.088
2008-06-26 10:35:00,23.56,23.59,23.5,23.51,61872.40085201339,12.1882,12.2037,12.1572,12.1623,61872.4009
2008-06-26 10:40:00,23.51,23.52,23.44,23.49,49700.78101227305,12.1623,12.1675,12.1261,12.152,49700.781
2008-06-26 10:45:00,23.48,23.5,23.44,23.46,55888.02109747439,12.1468,12.1572,12.1261,12.1365,55888.0211
2008-06-26 10:50:00,23.46,23.48,23.41,23.42,93315.75210467594,12.1365,12.1468,12.1106,12.1158,93315.7521
2008-06-26 10:55:00,23.42,23.43,23.28,23.28,62075.26118267573,12.1158,12.1209,12.0433,12.0433,62075.2612
2008-06-26 11:00:00,23.28,23.35,23.27,23.34,48077.89836697434,12.0433,12.0796,12.0382,12.0744,48077.8984
2008-06-26 11:05:00,23.35,23.37,23.33,23.35,78709.80829698752,12.0796,12.0899,12.0692,12.0796,78709.8083
2008-06-26 11:10:00,23.35,23.36,23.27,23.29,51526.5239882341,12.0796,12.0847,12.0382,12.0485,51526.524
2008-06-26 11:15:00,23.29,23.33,23.27,23.27,47672.17770564966,12.0485,12.0692,12.0382,12.0382,47672.1777
2008-06-26 11:20:00,23.27,23.31,23.27,23.28,69581.09341718227,12.0382,12.0589,12.0382,12.0433,69581.0934
2008-06-26 11:25:00,23.27,23.29,23.25,23.25,31037.630591337864,12.0382,12.0485,12.0278,12.0278,31037.6306
2008-06-26 11:30:00,23.25,23.36,23.25,23.36,49700.78101227305,12.0278,12.0847,12.0278,12.0847,49700.781
2008-06-26 11:35:00,23.36,23.36,23.27,23.28,31139.06075666904,12.0847,12.0847,12.0382,12.0433,31139.0608
2008-06-26 11:40:00,23.28,23.3,23.28,23.3,30226.189268688508,12.0433,12.0537,12.0433,12.0537,30226.1893
2008-06-26 11:45:00,23.29,23.3,23.25,23.26,47165.02687899381,12.0485,12.0537,12.0278,12.033,47165.0269
2008-06-26 11:50:00,23.26,23.27,23.25,23.26,32559.08307130541,12.033,12.0382,12.0278,12.033,32559.0831
2008-06-26 11:55:00,23.26,23.28,23.25,23.26,15315.954965006593,12.033,12.0433,12.0278,12.033,15315.955
2008-06-26 12:00:00,23.25,23.26,23.22,23.24,43310.68059640937,12.0278,12.033,12.0123,12.0227,43310.6806
2008-06-26 12:05:00,23.24,23.25,23.21,23.22,54670.85911350035,12.0227,12.0278,12.0071,12.0123,54670.8591
2008-06-26 12:10:00,23.21,23.22,23.2,23.22,36819.15001521452,12.0071,12.0123,12.002,12.0123,36819.15
2008-06-26 12:15:00,23.22,23.24,23.22,23.22,36210.56902322751,12.0123,12.0227,12.0123,12.0123,36210.569
2008-06-26 12:20:00,23.23,23.27,23.22,23.25,42397.809108428846,12.0175,12.0382,12.0123,12.0278,42397.8091
2008-06-26 12:25:00,23.26,23.28,23.2,23.22,37427.73100720154,12.033,12.0433,12.002,12.0123,37427.731
2008-06-26 12:30:00,23.21,23.22,23.17,23.17,56293.74175879906,12.0071,12.0123,11.9864,11.9864,56293.7418
2008-06-26 12:35:00,23.18,23.2,23.17,23.19,86925.65168881226,11.9916,12.002,11.9864,11.9968,86925.6517
2008-06-26 12:40:00,23.18,23.19,23.17,23.18,52236.53514555229,11.9916,11.9968,11.9864,11.9916,52236.5351
2008-06-26 12:45:00,23.18,23.18,23.13,23.13,158738.20874328027,11.9916,11.9916,11.9657,11.9657,158738.2087
2008-06-26 12:50:00,23.13,23.15,23.11,23.14,108733.1372350137,11.9657,11.9761,11.9554,11.9709,108733.1372
2008-06-26 12:55:00,23.13,23.17,23.13,23.13,90881.42813672786,11.9657,11.9864,11.9657,11.9657,90881.4281
2008-06-26 13:00:00,23.13,23.22,23.13,23.22,89765.696318085,11.9657,12.0123,11.9657,12.0123,89765.6963
2008-06-26 13:05:00,23.22,23.24,23.21,23.23,34993.40703925347,12.0123,12.0227,12.0071,12.0175,34993.407
2008-06-26 13:10:00,23.22,23.24,23.19,23.2,34993.40703925347,12.0123,12.0227,11.9968,12.002,34993.407
2008-06-26 13:15:00,23.19,23.2,23.16,23.16,34790.54670859114,11.9968,12.002,11.9813,11.9813,34790.5467
2008-06-26 13:20:00,23.17,23.19,23.16,23.18,29414.74794603915,11.9864,11.9968,11.9813,11.9916,29414.7479
2008-06-26 13:25:00,23.18,23.18,23.14,23.14,40064.91530581195,11.9916,11.9916,11.9709,11.9709,40064.9153
2008-06-26 13:30:00,23.14,23.17,23.14,23.15,72319.70788112385,11.9709,11.9864,11.9709,11.9761,72319.7079
2008-06-26 13:35:00,23.15,23.17,23.14,23.16,61466.68019068871,11.9761,11.9864,11.9709,11.9813,61466.6802
2008-06-26 13:40:00,23.16,23.18,23.16,23.18,37123.44051120804,11.9813,11.9916,11.9813,11.9916,37123.4405
2008-06-26 13:45:00,23.19,23.22,23.18,23.21,110660.31037630592,11.9968,12.0123,11.9916,12.0071,110660.3104
2008-06-26 13:50:00,23.21,23.26,23.18,23.25,123237.65087737094,12.0071,12.033,11.9916,12.0278,123237.6509
2008-06-26 13:55:00,23.26,23.26,23.24,23.25,48889.339689623695,12.033,12.033,12.0227,12.0278,48889.3397
2008-06-26 14:00:00,23.25,23.25,23.24,23.25,30631.909930013186,12.0278,12.0278,12.0227,12.0278,30631.9099
2008-06-26 14:05:00,23.24,23.26,23.23,23.26,54467.99878283802,12.0227,12.033,12.0175,12.033,54467.9988
2008-06-26 14:10:00,23.26,23.26,23.17,23.19,110558.88021097476,12.033,12.033,11.9864,11.9968,110558.8802
2008-06-26 14:15:00,23.18,23.19,23.16,23.17,92910.03144335124,11.9916,11.9968,11.9813,11.9864,92910.0314
2008-06-26 14:20:00,23.17,23.18,23.14,23.18,89055.6851607668,11.9864,11.9916,11.9709,11.9916,89055.6852
2008-06-26 14:25:00,23.17,23.19,23.16,23.17,47976.46820164317,11.9864,11.9968,11.9813,11.9864,47976.4682
2008-06-26 14:30:00,23.18,23.19,23.15,23.18,90069.98681407851,11.9916,11.9968,11.9761,11.9916,90069.9868
2008-06-26 14:35:00,23.18,23.21,23.14,23.15,92910.03144335124,11.9916,12.0071,11.9709,11.9761,92910.0314
2008-06-26 14:40:00,23.15,23.2,23.14,23.17,97880.10954457856,11.9761,12.002,11.9709,11.9864,97880.1095
2008-06-26 14:45:00,23.17,23.18,23.12,23.16,75464.0430063901,11.9864,11.9916,11.9606,11.9813,75464.043
2008-06-26 14:50:00,23.17,23.17,23.15,23.16,26980.423978091083,11.9864,11.9864,11.9761,11.9813,26980.424
2008-06-26 14:55:00,23.15,23.18,23.15,23.17,98691.55086722792,11.9761,11.9916,11.9761,11.9864,98691.5509
2008-06-26 15:00:00,23.17,23.18,23.16,23.17,74551.17151840958,11.9864,11.9916,11.9813,11.9864,74551.1715
2008-06-26 15:05:00,23.16,23.18,23.15,23.18,115123.23765087736,11.9813,11.9916,11.9761,11.9916,115123.2377
2008-06-26 15:10:00,23.18,23.19,23.17,23.18,73334.00953443554,11.9916,11.9968,11.9864,11.9916,73334.0095
2008-06-26 15:15:00,23.18,23.22,23.18,23.19,66335.32812658485,11.9916,12.0123,11.9916,11.9968,66335.3281
2008-06-26 15:20:00,23.18,23.2,23.18,23.18,67552.49011055888,11.9916,12.002,11.9916,11.9916,67552.4901
2008-06-26 15:25:00,23.19,23.22,23.18,23.2,71508.2665584745,11.9968,12.0123,11.9916,12.002,71508.2666
2008-06-26 15:30:00,23.2,23.21,23.19,23.2,117557.56161882544,12.002,12.0071,11.9968,12.002,117557.5616
2008-06-26 15:35:00,23.2,23.24,23.2,23.2,124556.24302667614,12.002,12.0227,12.002,12.002,124556.243
2008-06-26 15:40:00,23.2,23.21,23.15,23.16,246982.4525813977,12.002,12.0071,11.9761,11.9813,246982.4526
2008-06-26 15:45:00,23.16,23.17,23.15,23.15,171822.7000710011,11.9813,11.9864,11.9761,11.9761,171822.7001
2008-06-26 15:50:00,23.15,23.16,23.13,23.15,273861.4463941576,11.9761,11.9813,11.9657,11.9761,273861.4464
2008-06-26 15:55:00,23.15,23.17,23.1,23.11,226290.6988538392,11.9761,11.9864,11.9502,11.9554,226290.6989
2008-06-27 09:30:00,23.1,23.28,23.06,23.13,77289.78598235115,11.9502,12.0433,11.9295,11.9657,77289.786
2008-06-27 09:35:00,23.11,23.14,22.96,23.0,19778.88223957805,11.9554,11.9709,11.8778,11.8985,19778.8822
2008-06-27 09:40:00,23.01,23.01,22.92,22.92,45846.43472968861,11.9037,11.9037,11.8571,11.8571,45846.4347
2008-06-27 09:45:00,22.92,22.98,22.92,22.96,55888.02109747439,11.8571,11.8882,11.8571,11.8778,55888.0211
2008-06-27 09:50:00,22.95,22.98,22.93,22.94,27690.435135409272,11.8726,11.8882,11.8623,11.8675,27690.4351
2008-06-27 09:55:00,22.94,23.01,22.93,22.99,53859.417790851,11.8675,11.9037,11.8623,11.8933,53859.4178
2008-06-27 10:00:00,22.98,23.1,22.97,23.1,72725.42854244853,11.8882,11.9502,11.883,11.9502,72725.4285
2008-06-27 10:05:00,23.1,23.16,23.07,23.09,58220.91490009129,11.9502,11.9813,11.9347,11.9451,58220.9149
2008-06-27 10:10:00,23.09,23.13,23.05,23.06,97372.95871792272,11.9451,11.9657,11.9244,11.9295,97372.9587
2008-06-27 10:15:00,23.07,23.09,23.06,23.07,45745.00456435744,11.9347,11.9451,11.9295,11.9347,45745.0046
2008-06-27 10:20:00,23.07,23.12,23.07,23.09,41180.647124454816,11.9347,11.9606,11.9347,11.9451,41180.6471
2008-06-27 10:25:00,23.09,23.11,23.04,23.05,112587.48351759811,11.9451,11.9554,11.9192,11.9244,112587.4835
2008-06-27 10:30:00,23.05,23.21,23.04,23.16,32457.652905974235,11.9244,12.0071,11.9192,11.9813,32457.6529
2008-06-27 10:35:00,23.16,23.19,23.1,23.17,52033.67481488995,11.9813,11.9968,11.9502,11.9864,52033.6748
2008-06-27 10:40:00,23.17,23.18,23.05,23.06,43310.68059640937,11.9864,11.9916,11.9244,11.9295,43310.6806
2008-06-27 10:45:00,23.05,23.06,23.01,23.03,38746.32315650675,11.9244,11.9295,11.9037,11.914,38746.3232
2008-06-27 10:50:00,23.02,23.02,22.97,23.0,32964.803732630084,11.9088,11.9088,11.883,11.8985,32964.8037
2008-06-27 10:55:00,22.99,23.02,22.96,22.99,50512.22233492241,11.8933,11.9088,11.8778,11.8933,50512.2223
2008-06-27 11:00:00,22.98,23.01,22.94,23.0,32559.08307130541,11.8882,11.9037,11.8675,11.8985,32559.0831
2008-06-27 11:05:00,22.99,23.04,22.95,22.97,102647.32731514351,11.8933,11.9192,11.8726,11.883,102647.3273
2008-06-27 11:10:00,22.97,22.99,22.96,22.97,34993.40703925347,11.883,11.8933,11.8778,11.883,34993.407
2008-06-27 11:15:00,22.97,22.99,22.96,22.98,27183.284308753424,11.883,11.8933,11.8778,11.8882,27183.2843
2008-06-27 11:20:00,22.99,22.99,22.95,22.97,74145.4508570849,11.8933,11.8933,11.8726,11.883,74145.4509
2008-06-27 11:25:00,22.96,23.0,22.96,23.0,90374.27731007202,11.8778,11.8985,11.8778,11.8985,90374.2773
2008-06-27 11:30:00,22.99,23.03,22.99,23.03,42600.66943909119,11.8933,11.914,11.8933,11.914,42600.6694
2008-06-27 11:35:00,23.03,23.04,22.97,22.98,48077.89836697434,11.914,11.9192,11.883,11.8882,48077.8984
2008-06-27 11:40:00,22.97,22.98,22.97,22.97,14200.223146363727,11.883,11.8882,11.883,11.883,14200.2231
2008-06-27 11:45:00,22.97,23.02,22.97,23.02,27791.86530074044,11.883,11.9088,11.883,11.9088,27791.8653
2008-06-27 11:50:00,23.01,23.04,23.01,23.03,65726.74713459783,11.9037,11.9192,11.9037,11.914,65726.7471
2008-06-27 11:55:00,23.03,23.03,23.02,23.02,23734.658687493666,11.914,11.914,11.9088,11.9088,23734.6587
2008-06-27 12:00:00,23.02,23.03,23.01,23.03,30226.189268688508,11.9088,11.914,11.9037,11.914,30226.1893
2008-06-27 12:05:00,23.02,23.1,23.02,23.09,44832.13307637692,11.9088,11.9502,11.9088,11.9451,44832.1331
2008-06-27 12:10:00,23.08,23.09,23.04,23.05,29110.457450045644,11.9399,11.9451,11.9192,11.9244,29110.4575
2008-06-27 12:15:00,23.05,23.07,23.03,23.05,67349.62977989654,11.9244,11.9347,11.914,11.9244,67349.6298
2008-06-27 12:20:00,23.05,23.07,23.05,23.07,24343.23967948068,11.9244,11.9347,11.9244,11.9347,24343.2397
2008-06-27 12:25:00,23.06,23.09,23.06,23.09,19981.74257024039,11.9295,11.9451,11.9295,11.9451,19981.7426
2008-06-27 12:30:00,23.08,23.09,23.07,23.08,13895.93265037022,11.9399,11.9451,11.9347,11.9399,13895.9327
2008-06-27 12:35:00,23.08,23.08,23.07,23.08,14707.373973019576,11.9399,11.9399,11.9347,11.9399,14707.374
2008-06-27 12:40:00,23.07,23.08,23.03,23.04,69682.52358251344,11.9347,11.9399,11.914,11.9192,69682.5236
2008-06-27 12:45:00,23.04,23.07,23.04,23.04,41079.216959123645,11.9192,11.9347,11.9192,11.9192,41079.217
2008-06-27 12:50:00,23.05,23.08,23.04,23.07,31341.92108733137,11.9244,11.9399,11.9192,11.9347,31341.9211
2008-06-27 12:55:00,23.07,23.11,23.06,23.09,74449.74135307841,11.9347,11.9554,11.9295,11.9451,74449.7414
2008-06-27 13:00:00,23.09,23.1,23.06,23.07,66639.61862257836,11.9451,11.9502,11.9295,11.9347,66639.6186
2008-06-27 13:05:00,23.08,23.12,23.04,23.05,53757.98762551983,11.9399,11.9606,11.9192,11.9244,53757.9876
2008-06-27 13:10:00,23.04,23.05,23.02,23.03,99198.70169388376,11.9192,11.9244,11.9088,11.914,99198.7017
2008-06-27 13:15:00,23.03,23.05,23.0,23.01,37934.88183385739,11.914,11.9244,11.8985,11.9037,37934.8818
2008-06-27 13:20:00,23.01,23.02,23.0,23.01,32559.08307130541,11.9037,11.9088,11.8985,11.9037,32559.0831
2008-06-27 13:25:00,23.02,23.06,23.01,23.06,43006.39010041586,11.9088,11.9295,11.9037,11.9295,43006.3901
2008-06-27 13:30:00,23.06,23.06,22.97,22.97,88447.1041687798,11.9295,11.9295,11.883,11.883,88447.1042
2008-06-27 13:35:00,22.96,22.97,22.91,22.95,259052.6422558069,11.8778,11.883,11.8519,11.8726,259052.6423
2008-06-27 13:40:00,22.94,22.96,22.89,22.91,167664.06329242318,11.8675,11.8778,11.8416,11.8519,167664.0633
2008-06-27 13:45:00,22.91,22.92,22.89,22.89,46455.01572167563,11.8519,11.8571,11.8416,11.8416,46455.0157
2008-06-27 13:50:00,22.9,22.9,22.81,22.84,127091.99715995535,11.8468,11.8468,11.8002,11.8157,127091.9972
2008-06-27 13:55:00,22.85,22.86,22.84,22.85,53656.55746018866,11.8209,11.8261,11.8157,11.8209,53656.5575
2008-06-27 14:00:00,22.85,22.89,22.84,22.88,90678.56780606552,11.8209,11.8416,11.8157,11.8364,90678.5678
2008-06-27 14:05:00,22.88,22.91,22.87,22.91,50410.79216959124,11.8364,11.8519,11.8312,11.8519,50410.7922
2008-06-27 14:10:00,22.9,22.91,22.89,22.91,15011.664469013083,11.8468,11.8519,11.8416,11.8519,15011.6645
2008-06-27 14:15:00,22.91,22.98,22.9,22.96,57409.47357744193,11.8519,11.8882,11.8468,11.8778,57409.4736
2008-06-27 14:20:00,22.96,23.02,22.95,22.99,70595.39507049396,11.8778,11.9088,11.8726,11.8933,70595.3951
2008-06-27 14:25:00,22.99,23.08,22.96,23.02,82462.7244142408,11.8933,11.9399,11.8778,11.9088,82462.7244
2008-06-27 14:30:00,23.02,23.04,22.97,22.99,56902.32275078609,11.9088,11.9192,11.883,11.8933,56902.3228
2008-06-27 14:35:00,22.99,23.03,22.98,23.01,34587.6863779288,11.8933,11.914,11.8882,11.9037,34587.6864
2008-06-27 14:40:00,23.02,23.02,22.98,22.99,36311.99918855868,11.9088,11.9088,11.8882,11.8933,36311.9992
2008-06-27 14:45:00,22.99,23.0,22.99,23.0,30733.34009534436,11.8933,11.8985,11.8933,11.8985,30733.3401
2008-06-27 14:50:00,23.0,23.01,22.99,23.0,33370.524393954765,11.8985,11.9037,11.8933,11.8985,33370.5244
2008-06-27 14:55:00,22.99,23.0,22.92,22.98,77999.79713966933,11.8933,11.8985,11.8571,11.8882,77999.7971
2008-06-27 15:00:00,22.98,23.0,22.91,22.95,188862.9678466376,11.8882,11.8985,11.8519,11.8726,188862.9678
2008-06-27 15:05:00,22.95,22.98,22.94,22.97,38137.742164519725,11.8726,11.8882,11.8675,11.883,38137.7422
2008-06-27 15:10:00,22.97,22.99,22.94,22.98,69682.52358251344,11.883,11.8933,11.8675,11.8882,69682.5236
2008-06-27 15:15:00,22.98,22.98,22.94,22.95,62683.84217466274,11.8882,11.8882,11.8675,11.8726,62683.8422
2008-06-27 15:20:00,22.94,23.01,22.94,22.99,81346.99259559793,11.8675,11.9037,11.8675,11.8933,81346.9926
2008-06-27 15:25:00,22.99,22.99,22.93,22.96,83071.30540622781,11.8933,11.8933,11.8623,11.8778,83071.3054
2008-06-27 15:30:00,22.95,22.97,22.95,22.96,53250.83679886398,11.8726,11.883,11.8726,11.8778,53250.8368
2008-06-27 15:35:00,22.97,23.01,22.96,22.99,100517.29384318896,11.883,11.9037,11.8778,11.8933,100517.2938
2008-06-27 15:40:00,22.98,23.05,22.98,23.02,145653.7174155594,11.8882,11.9244,11.8882,11.9088,145653.7174
2008-06-27 15:45:00,23.02,23.05,23.01,23.03,139365.0471650269,11.9088,11.9244,11.9037,11.914,139365.0472
2008-06-27 15:50:00,23.04,23.07,23.01,23.07,161882.54386854652,11.9192,11.9347,11.9037,11.9347,161882.5439
2008-06-27 15:55:00,23.07,23.1,23.05,23.09,248402.47489603408,11.9347,11.9502,11.9244,11.9451,248402.4749
2008-06-30 09:30:00,23.07,23.42,23.05,23.07,53149.40663353281,11.9347,12.1158,11.9244,11.9347,53149.4066
2008-06-30 09:35:00,23.06,23.14,23.06,23.11,59032.35622274064,11.9295,11.9709,11.9295,11.9554,59032.3562
2008-06-30 09:40:00,23.1,23.15,22.99,23.05,73841.16036109139,11.9502,11.9761,11.8933,11.9244,73841.1604
2008-06-30 09:45:00,23.05,23.07,22.97,23.0,74855.46201440308,11.9244,11.9347,11.883,11.8985,74855.462
2008-06-30 09:50:00,23.0,23.06,22.98,23.04,59235.216553402985,11.8985,11.9295,11.8882,11.9192,59235.2166
2008-06-30 09:55:00,23.04,23.07,22.92,22.95,86215.64053149406,11.9192,11.9347,11.8571,11.8726,86215.6405
2008-06-30 10:00:00,22.95,23.01,22.91,22.94,91287.14879805254,11.8726,11.9037,11.8519,11.8675,91287.1488
2008-06-30 10:05:00,22.94,22.99,22.9,22.92,112181.76285627346,11.8675,11.8933,11.8468,11.8571,112181.7629
2008-06-30 10:10:00,22.92,22.95,22.87,22.94,53149.40663353281,11.8571,11.8726,11.8312,11.8675,53149.4066
2008-06-30 10:15:00,22.94,23.01,22.93,23.01,53250.83679886398,11.8675,11.9037,11.8623,11.9037,53250.8368
2008-06-30 10:20:00,23.0,23.04,23.0,23.02,34790.54670859114,11.8985,11.9192,11.8985,11.9088,34790.5467
2008-06-30 10:25:00,23.03,23.03,23.02,23.02,44730.702911045744,11.914,11.914,11.9088,11.9088,44730.7029
2008-06-30 10:30:00,23.03,23.04,23.02,23.03,113398.92484024748,11.914,11.9192,11.9088,11.914,113398.9248
2008-06-30 10:35:00,23.03,23.04,23.01,23.01,78202.65747033167,11.914,11.9192,11.9037,11.9037,78202.6575
2008-06-30 10:40:00,23.02,23.02,22.98,22.99,47570.747540318494,11.9088,11.9088,11.8882,11.8933,47570.7475
2008-06-30 10:45:00,22.98,23.01,22.95,23.0,63089.562835987424,11.8882,11.9037,11.8726,11.8985,63089.5628
2008-06-30 10:50:00,23.01,23.02,22.94,23.01,56496.602089461405,11.9037,11.9088,11.8675,11.9037,56496.6021
2008-06-30 10:55:00,23.01,23.03,22.98,23.0,75666.90333705244,11.9037,11.914,11.8882,11.8985,75666.9033
2008-06-30 11:00:00,23.01,23.04,23.01,23.02,67653.92027589005,11.9037,11.9192,11.9037,11.9088,67653.9203
2008-06-30 11:05:00,23.02,23.02,22.96,22.97,80231.26077695507,11.9088,11.9088,11.8778,11.883,80231.2608
2008-06-30 11:10:00,22.97,22.99,22.96,22.97,46150.72522568212,11.883,11.8933,11.8778,11.883,46150.7252
2008-06-30 11:15:00,22.98,23.0,22.96,22.97,64712.44548128614,11.8882,11.8985,11.8778,11.883,64712.4455
2008-06-30 11:20:00,22.97,22.99,22.95,22.99,73841.16036109139,11.883,11.8933,11.8726,11.8933,73841.1604
2008-06-30 11:25:00,22.99,23.03,22.99,23.03,73435.4396997667,11.8933,11.914,11.8933,11.914,73435.4397
2008-06-30 11:30:00,23.02,23.04,22.99,23.0,120093.31575210468,11.9088,11.9192,11.8933,11.8985,120093.3158
2008-06-30 11:35:00,23.0,23.0,22.98,23.0,87939.95334212395,11.8985,11.8985,11.8882,11.8985,87939.9533
2008-06-30 11:40:00,23.0,23.01,22.99,22.99,56699.46242012375,11.8985,11.9037,11.8933,11.8933,56699.4624
2008-06-30 11:45:00,22.99,23.0,22.99,23.0,45034.993407039256,11.8933,11.8985,11.8933,11.8985,45034.9934
2008-06-30 11:50:00,23.0,23.0,22.97,22.98,74551.17151840958,11.8985,11.8985,11.883,11.8882,74551.1715
2008-06-30 11:55:00,22.98,23.0,22.97,22.99,51830.81448422761,11.8882,11.8985,11.883,11.8933,51830.8145
2008-06-30 12:00:00,22.99,23.01,22.99,23.0,66639.61862257836,11.8933,11.9037,11.8933,11.8985,66639.6186
2008-06-30 12:05:00,22.99,23.04,22.99,23.03,51120.80332690942,11.8933,11.9192,11.8933,11.914,51120.8033
2008-06-30 12:10:00,23.03,23.03,22.99,23.0,57612.33390810427,11.914,11.914,11.8933,11.8985,57612.3339
2008-06-30 12:15:00,23.0,23.01,22.99,23.0,53656.55746018866,11.8985,11.9037,11.8933,11.8985,53656.5575
2008-06-30 12:20:00,23.0,23.03,22.98,23.02,63799.57399330561,11.8985,11.914,11.8882,11.9088,63799.574
2008-06-30 12:25:00,23.02,23.06,23.01,23.05,50410.79216959124,11.9088,11.9295,11.9037,11.9244,50410.7922
2008-06-30 12:30:00,23.05,23.07,22.97,22.98,119180.44426412416,11.9244,11.9347,11.883,11.8882,119180.4443
2008-06-30 12:35:00,22.98,22.98,22.94,22.97,74652.60168374075,11.8882,11.8882,11.8675,11.883,74652.6017
2008-06-30 12:40:00,22.97,22.99,22.95,22.99,54265.13845217568,11.883,11.8933,11.8726,11.8933,54265.1385
2008-06-30 12:45:00,22.99,23.05,22.98,23.03,46860.7363830003,11.8933,11.9244,11.8882,11.914,46860.7364
2008-06-30 12:50:00,23.03,23.06,23.01,23.06,53352.26696419515,11.914,11.9295,11.9037,11.9295,53352.267
2008-06-30 12:55:00,23.05,23.06,23.03,23.06,34993.40703925347,11.9244,11.9295,11.914,11.9295,34993.407
2008-06-30 13:00:00,23.06,23.08,23.03,23.05,51425.09382290293,11.9295,11.9399,11.914,11.9244,51425.0938
2008-06-30 13:05:00,23.05,23.07,23.05,23.06,52439.395476214624,11.9244,11.9347,11.9244,11.9295,52439.3955
2008-06-30 13:10:00,23.06,23.07,23.04,23.05,71508.2665584745,11.9295,11.9347,11.9192,11.9244,71508.2666
2008-06-30 13:15:00,23.05,23.07,23.05,23.06,41383.50745511715,11.9244,11.9347,11.9244,11.9295,41383.5075
2008-06-30 13:20:00,23.06,23.07,23.03,23.04,62683.84217466274,11.9295,11.9347,11.914,11.9192,62683.8422
2008-06-30 13:25:00,23.04,23.06,23.03,23.03,46455.01572167563,11.9192,11.9295,11.914,11.914,46455.0157
2008-06-30 13:30:00,23.03,23.05,23.01,23.02,57206.61324677959,11.914,11.9244,11.9037,11.9088,57206.6132
2008-06-30 13:35:00,23.01,23.03,22.99,23.0,58626.63556141596,11.9037,11.914,11.8933,11.8985,58626.6356
2008-06-30 13:40:00,23.01,23.04,22.98,23.04,56090.88142813673,11.9037,11.9192,11.8882,11.9192,56090.8814
2008-06-30 13:45:00,23.04,23.04,23.0,23.01,51627.95415356527,11.9192,11.9192,11.8985,11.9037,51627.9542
2008-06-30 13:50:00,23.01,23.02,22.93,22.94,239679.4806775535,11.9037,11.9088,11.8623,11.8675,239679.4807
2008-06-30 13:55:00,22.94,23.01,22.94,23.01,42194.948777766505,11.8675,11.9037,11.8675,11.9037,42194.9488
2008-06-30 14:00:00,23.02,23.06,23.0,23.03,77796.936809007,11.9088,11.9295,11.8985,11.914,77796.9368
2008-06-30 14:05:00,23.03,23.04,23.01,23.03,68871.08225986408,11.914,11.9192,11.9037,11.914,68871.0823
2008-06-30 14:10:00,23.02,23.05,23.01,23.02,61263.81986002637,11.9088,11.9244,11.9037,11.9088,61263.8199
2008-06-30 14:15:00,23.01,23.07,23.01,23.07,60249.518206714674,11.9037,11.9347,11.9037,11.9347,60249.5182
2008-06-30 14:20:00,23.07,23.08,23.06,23.07,44629.272745714574,11.9347,11.9399,11.9295,11.9347,44629.2727
2008-06-30 14:25:00,23.08,23.15,23.07,23.14,71913.98721979916,11.9399,11.9761,11.9347,11.9709,71913.9872
2008-06-30 14:30:00,23.14,23.14,23.09,23.12,76681.20499036413,11.9709,11.9709,11.9451,11.9606,76681.205
2008-06-30 14:35:00,23.12,23.12,23.08,23.1,53250.83679886398,11.9606,11.9606,11.9399,11.9502,53250.8368
2008-06-30 14:40:00,23.11,23.13,23.07,23.09,70696.82523582513,11.9554,11.9657,11.9347,11.9451,70696.8252
2008-06-30 14:45:00,23.09,23.13,23.08,23.12,58930.92605740947,11.9451,11.9657,11.9399,11.9606,58930.9261
2008-06-30 14:50:00,23.12,23.13,23.11,23.12,67146.7694492342,11.9606,11.9657,11.9554,11.9606,67146.7694
2008-06-30 14:55:00,23.13,23.13,23.09,23.13,48686.47935896136,11.9657,11.9657,11.9451,11.9657,48686.4794
2008-06-30 15:00:00,23.12,23.15,23.12,23.14,83984.17689420834,11.9606,11.9761,11.9606,11.9709,83984.1769
2008-06-30 15:05:00,23.14,23.16,23.11,23.15,144639.4157622477,11.9709,11.9813,11.9554,11.9761,144639.4158
2008-06-30 15:10:00,23.16,23.2,23.15,23.19,122730.50005071508,11.9813,12.002,11.9761,11.9968,122730.5001
2008-06-30 15:15:00,23.19,23.21,23.14,23.15,119180.44426412416,11.9968,12.0071,11.9709,11.9761,119180.4443
2008-06-30 15:20:00,23.15,23.16,23.07,23.09,200933.1575210468,11.9761,11.9813,11.9347,11.9451,200933.1575
2008-06-30 15:25:00,23.09,23.11,23.07,23.11,66639.61862257836,11.9451,11.9554,11.9347,11.9554,66639.6186
2008-06-30 15:30:00,23.11,23.13,23.06,23.09,106805.96409372149,11.9554,11.9657,11.9295,11.9451,106805.9641
2008-06-30 15:35:00,23.09,23.11,23.05,23.05,141495.08063698144,11.9451,11.9554,11.9244,11.9244,141495.0806
2008-06-30 15:40:00,23.05,23.09,23.0,23.0,204686.07363830003,11.9244,11.9451,11.8985,11.8985,204686.0736
2008-06-30 15:45:00,23.0,23.01,22.96,23.01,175271.32569226087,11.8985,11.9037,11.8778,11.9037,175271.3257
2008-06-30 15:50:00,23.01,23.02,22.98,23.02,148189.47154883863,11.9037,11.9088,11.8882,11.9088,148189.4715
2008-06-30 15:55:00,23.01,23.02,22.94,22.96,267167.05548230046,11.9037,11.9088,11.8675,11.8778,267167.0555
2008-07-01 09:30:00,22.69,22.94,22.69,22.75,51425.09382290293,11.7381,11.8675,11.7381,11.7692,51425.0938
2008-07-01 09:35:00,22.76,22.86,22.72,22.83,77086.92565168881,11.7743,11.8261,11.7536,11.8106,77086.9257
2008-07-01 09:40:00,22.82,22.86,22.68,22.7,88244.24383811746,11.8054,11.8261,11.733,11.7433,88244.2438
2008-07-01 09:45:00,22.7,22.73,22.7,22.73,68262.50126787707,11.7433,11.7588,11.7433,11.7588,68262.5013
2008-07-01 09:50:00,22.73,22.77,22.72,22.76,41992.08844710417,11.7588,11.7795,11.7536,11.7743,41992.0884
2008-07-01 09:55:00,22.76,22.77,22.63,22.65,161578.253372553,11.7743,11.7795,11.7071,11.7174,161578.2534
2008-07-01 10:00:00,22.65,22.87,22.65,22.81,264732.7315143524,11.7174,11.8312,11.7174,11.8002,264732.7315
2008-07-01 10:05:00,22.81,22.83,22.69,22.7,99705.8525205396,11.8002,11.8106,11.7381,11.7433,99705.8525
2008-07-01 10:10:00,22.7,22.72,22.57,22.57,86215.64053149406,11.7433,11.7536,11.676,11.676,86215.6405
2008-07-01 10:15:00,22.58,22.63,22.53,22.53,56395.17192413024,11.6812,11.7071,11.6554,11.6554,56395.1719
2008-07-01 10:20:00,22.53,22.62,22.53,22.59,84187.03722487067,11.6554,11.7019,11.6554,11.6864,84187.0372
2008-07-01 10:25:00,22.6,22.6,22.51,22.57,150218.074855462,11.6916,11.6916,11.645,11.676,150218.0749
2008-07-01 10:30:00,22.58,22.71,22.58,22.67,48483.61902829901,11.6812,11.7485,11.6812,11.7278,48483.619
2008-07-01 10:35:00,22.68,22.72,22.65,22.7,62582.41200933157,11.733,11.7536,11.7174,11.7433,62582.412
2008-07-01 10:40:00,22.71,22.71,22.57,22.61,43716.40125773405,11.7485,11.7485,11.676,11.6967,43716.4013
2008-07-01 10:45:00,22.6,22.66,22.56,22.61,91490.00912871488,11.6916,11.7226,11.6709,11.6967,91490.0091
2008-07-01 10:50:00,22.61,22.61,22.57,22.58,74754.03184907191,11.6967,11.6967,11.676,11.6812,74754.0318
2008-07-01 10:55:00,22.58,22.63,22.55,22.61,55076.57977482503,11.6812,11.7071,11.6657,11.6967,55076.5798
2008-07-01 11:00:00,22.61,22.64,22.58,22.59,63901.00415863678,11.6967,11.7123,11.6812,11.6864,63901.0042
2008-07-01 11:05:00,22.59,22.6,22.5,22.52,114413.22649355918,11.6864,11.6916,11.6398,11.6502,114413.2265
2008-07-01 11:10:00,22.53,22.59,22.51,22.56,130844.91327720865,11.6554,11.6864,11.645,11.6709,130844.9133
2008-07-01 11:15:00,22.57,22.58,22.43,22.44,83781.316563546,11.676,11.6812,11.6036,11.6088,83781.3166
2008-07-01 11:20:00,22.45,22.48,22.44,22.46,43817.83142306522,11.614,11.6295,11.6088,11.6191,43817.8314
2008-07-01 11:25:00,22.47,22.53,22.46,22.51,44426.41241505224,11.6243,11.6554,11.6191,11.645,44426.4124
2008-07-01 11:30:00,22.51,22.54,22.5,22.53,36413.42935388985,11.645,11.6605,11.6398,11.6554,36413.4294
2008-07-01 11:35:00,22.53,22.56,22.53,22.55,60858.0991987017,11.6554,11.6709,11.6554,11.6657,60858.0992
2008-07-01 11:40:00,22.54,22.54,22.47,22.49,86317.07069682523,11.6605,11.6605,11.6243,11.6347,86317.0707
2008-07-01 11:45:00,22.48,22.49,22.46,22.47,67856.78060655239,11.6295,11.6347,11.6191,11.6243,67856.7806
2008-07-01 11:50:00,22.46,22.47,22.43,22.44,53859.417790851,11.6191,11.6243,11.6036,11.6088,53859.4178
2008-07-01 11:55:00,22.44,22.44,22.37,22.38,73739.73019576022,11.6088,11.6088,11.5726,11.5778,73739.7302
2008-07-01 12:00:00,22.38,22.39,22.35,22.36,55178.00994015621,11.5778,11.5829,11.5622,11.5674,55178.0099
2008-07-01 12:05:00,22.35,22.36,22.33,22.34,28907.597119383303,11.5622,11.5674,11.5519,11.5571,28907.5971
2008-07-01 12:10:00,22.34,22.39,22.34,22.38,124759.10335733848,11.5571,11.5829,11.5571,11.5778,124759.1034
2008-07-01 12:15:00,22.38,22.41,22.36,22.4,136423.57237042295,11.5778,11.5933,11.5674,11.5881,136423.5724
2008-07-01 12:20:00,22.41,22.41,22.37,22.38,122426.20955472156,11.5933,11.5933,11.5726,11.5778,122426.2096
2008-07-01 12:25:00,22.38,22.39,22.37,22.37,68059.64093721473,11.5778,11.5829,11.5726,11.5726,68059.6409
2008-07-01 12:30:00,22.38,22.43,22.37,22.39,50917.94299624708,11.5778,11.6036,11.5726,11.5829,50917.943
2008-07-01 12:35:00,22.39,22.4,22.37,22.38,52540.825641545794,11.5829,11.5881,11.5726,11.5778,52540.8256
2008-07-01 12:40:00,22.37,22.38,22.36,22.37,112993.2041789228,11.5726,11.5778,11.5674,11.5726,112993.2042
2008-07-01 12:45:00,22.36,22.38,22.35,22.36,130540.62278121512,11.5674,11.5778,11.5622,11.5674,130540.6228
2008-07-01 12:50:00,22.36,22.38,22.35,22.38,177705.64966020896,11.5674,11.5778,11.5622,11.5778,177705.6497
2008-07-01 12:55:00,22.38,22.39,22.35,22.37,68566.79176387057,11.5778,11.5829,11.5622,11.5726,68566.7918
2008-07-01 13:00:00,22.37,22.38,22.35,22.36,52439.395476214624,11.5726,11.5778,11.5622,11.5674,52439.3955
2008-07-01 13:05:00,22.37,22.37,22.32,22.35,71406.83639314333,11.5726,11.5726,11.5467,11.5622,71406.8364
2008-07-01 13:10:00,22.36,22.39,22.31,22.34,79115.5289583122,11.5674,11.5829,11.5415,11.5571,79115.529
2008-07-01 13:15:00,22.35,22.38,22.34,22.37,21908.91571153261,11.5622,11.5778,11.5571,11.5726,21908.9157
2008-07-01 13:20:00,22.37,22.44,22.35,22.39,164925.4488284816,11.5726,11.6088,11.5622,11.5829,164925.4488
2008-07-01 13:25:00,22.4,22.42,22.36,22.39,42296.37894309768,11.5881,11.5984,11.5674,11.5829,42296.3789
2008-07-01 13:30:00,22.39,22.4,22.36,22.38,103864.48929911756,11.5829,11.5881,11.5674,11.5778,103864.4893
2008-07-01 13:35:00,22.38,22.42,22.35,22.4,86012.78020083172,11.5778,11.5984,11.5622,11.5881,86012.7802
2008-07-01 13:40:00,22.4,22.43,22.38,22.42,97778.6793792474,11.5881,11.6036,11.5778,11.5984,97778.6794
2008-07-01 13:45:00,22.41,22.54,22.41,22.54,84085.60705953951,11.5933,11.6605,11.5933,11.6605,84085.6071
2008-07-01 13:50:00,22.54,22.61,22.51,22.54,68668.22192920174,11.6605,11.6967,11.645,11.6605,68668.2219
2008-07-01 13:55:00,22.53,22.59,22.53,22.54,67653.92027589005,11.6554,11.6864,11.6554,11.6605,67653.9203
2008-07-01 14:00:00,22.53,22.58,22.52,22.54,62785.27233999391,11.6554,11.6812,11.6502,11.6605,62785.2723
2008-07-01 14:05:00,22.53,22.63,22.53,22.59,99097.2715285526,11.6554,11.7071,11.6554,11.6864,99097.2715
2008-07-01 14:10:00,22.58,22.72,22.58,22.62,77188.35581701998,11.6812,11.7536,11.6812,11.7019,77188.3558
2008-07-01 14:15:00,22.62,22.64,22.58,22.61,63901.00415863678,11.7019,11.7123,11.6812,11.6967,63901.0042
2008-07-01 14:20:00,22.61,22.67,22.6,22.63,68972.51242519525,11.6967,11.7278,11.6916,11.7071,68972.5124
2008-07-01 14:25:00,22.63,22.63,22.55,22.58,55583.73060148088,11.7071,11.7071,11.6657,11.6812,55583.7306
2008-07-01 14:30:00,22.58,22.62,22.54,22.55,98082.9698752409,11.6812,11.7019,11.6605,11.6657,98082.9699
2008-07-01 14:35:00,22.55,22.61,22.5,22.56,95648.64590729284,11.6657,11.6967,11.6398,11.6709,95648.6459
2008-07-01 14:40:00,22.56,22.69,22.55,22.69,79622.67978496804,11.6709,11.7381,11.6657,11.7381,79622.6798
2008-07-01 14:45:00,22.7,22.77,22.65,22.66,97981.53970990972,11.7433,11.7795,11.7174,11.7226,97981.5397
2008-07-01 14:50:00,22.66,22.67,22.61,22.65,91084.2884673902,11.7226,11.7278,11.6967,11.7174,91084.2885
2008-07-01 14:55:00,22.64,22.69,22.62,22.62,68769.65209453291,11.7123,11.7381,11.7019,11.7019,68769.6521
2008-07-01 15:00:00,22.63,22.72,22.61,22.69,93721.4727660006,11.7071,11.7536,11.6967,11.7381,93721.4728
2008-07-01 15:05:00,22.7,22.7,22.63,22.66,113601.78517090985,11.7433,11.7433,11.7071,11.7226,113601.7852
2008-07-01 15:10:00,22.68,22.69,22.59,22.63,158941.06907394258,11.733,11.7381,11.6864,11.7071,158941.0691
2008-07-01 15:15:00,22.64,22.72,22.63,22.64,199107.4145450857,11.7123,11.7536,11.7071,11.7123,199107.4145
2008-07-01 15:20:00,22.64,22.67,22.6,22.67,97575.81904858504,11.7123,11.7278,11.6916,11.7278,97575.819
2008-07-01 15:25:00,22.67,22.67,22.59,22.59,105385.9417790851,11.7278,11.7278,11.6864,11.6864,105385.9418
2008-07-01 15:30:00,22.59,22.68,22.58,22.65,80231.26077695507,11.6864,11.733,11.6812,11.7174,80231.2608
2008-07-01 15:35:00,22.65,22.72,22.65,22.7,110761.74054163707,11.7174,11.7536,11.7174,11.7433,110761.7405
2008-07-01 15:40:00,22.7,22.77,22.69,22.71,180038.54346282585,11.7433,11.7795,11.7381,11.7485,180038.5435
2008-07-01 15:45:00,22.7,22.71,22.63,22.7,216857.6934780404,11.7433,11.7485,11.7071,11.7433,216857.6935
2008-07-01 15:50:00,22.7,22.71,22.68,22.69,116036.1091388579,11.7433,11.7485,11.733,11.7381,116036.1091
2008-07-01 15:55:00,22.69,22.72,22.68,22.71,190891.57115326097,11.7381,11.7536,11.733,11.7485,190891.5712
2008-07-02 09:30:00,23.27,23.42,23.0,23.36,822497.2106704534,12.0382,12.1158,11.8985,12.0847,822497.2107
2008-07-02 09:35:00,23.31,23.34,23.16,23.22,106805.96409372149,12.0589,12.0744,11.9813,12.0123,106805.9641
2008-07-02 09:40:00,23.22,23.23,23.03,23.06,57409.47357744193,12.0123,12.0175,11.914,11.9295,57409.4736
2008-07-02 09:45:00,23.06,23.25,23.06,23.16,127497.71782128004,11.9295,12.0278,11.9295,11.9813,127497.7178
2008-07-02 09:50:00,23.15,23.16,23.08,23.16,88447.1041687798,11.9761,11.9813,11.9399,11.9813,88447.1042
2008-07-02 09:55:00,23.15,23.18,23.13,23.16,88447.1041687798,11.9761,11.9916,11.9657,11.9813,88447.1042
2008-07-02 10:00:00,23.17,23.27,23.15,23.25,125874.83517598134,11.9864,12.0382,11.9761,12.0278,125874.8352
2008-07-02 10:05:00,23.26,23.26,23.15,23.15,110863.17070696826,12.033,12.033,11.9761,11.9761,110863.1707
2008-07-02 10:10:00,23.15,23.17,23.12,23.12,43614.97109240288,11.9761,11.9864,11.9606,11.9606,43614.9711
2008-07-02 10:15:00,23.12,23.13,23.09,23.1,61365.25002535754,11.9606,11.9657,11.9451,11.9502,61365.25
2008-07-02 10:20:00,23.09,23.11,23.08,23.1,48483.61902829901,11.9451,11.9554,11.9399,11.9502,48483.619
2008-07-02 10:25:00,23.11,23.11,23.03,23.08,46759.30621766914,11.9554,11.9554,11.914,11.9399,46759.3062
2008-07-02 10:30:00,23.08,23.09,23.01,23.01,76681.20499036413,11.9399,11.9451,11.9037,11.9037,76681.205
2008-07-02 10:35:00,23.01,23.04,22.96,22.97,109240.28806166956,11.9037,11.9192,11.8778,11.883,109240.2881
2008-07-02 10:40:00,22.97,23.0,22.93,22.97,119789.02525611116,11.883,11.8985,11.8623,11.883,119789.0253
2008-07-02 10:45:00,22.98,23.03,22.96,22.98,84592.75788619535,11.8882,11.914,11.8778,11.8882,84592.7579
2008-07-02 10:50:00,22.98,23.05,22.97,22.99,113601.78517090985,11.8882,11.9244,11.883,11.8933,113601.7852
2008-07-02 10:55:00,23.0,23.05,22.98,23.04,55076.57977482503,11.8985,11.9244,11.8882,11.9192,55076.5798
2008-07-02 11:00:00,23.04,23.07,23.03,23.04,53757.98762551983,11.9192,11.9347,11.914,11.9192,53757.9876
2008-07-02 11:05:00,23.03,23.09,23.03,23.09,98691.55086722792,11.914,11.9451,11.914,11.9451,98691.5509
2008-07-02 11:10:00,23.08,23.11,23.07,23.1,62582.41200933157,11.9399,11.9554,11.9347,11.9502,62582.412
2008-07-02 11:15:00,23.09,23.12,23.07,23.11,67045.33928390303,11.9451,11.9606,11.9347,11.9554,67045.3393
2008-07-02 11:20:00,23.11,23.12,23.07,23.11,93214.32193934477,11.9554,11.9606,11.9347,11.9554,93214.3219
2008-07-02 11:25:00,23.11,23.11,22.99,23.03,103763.0591337864,11.9554,11.9554,11.8933,11.914,103763.0591
2008-07-02 11:30:00,23.03,23.07,22.96,23.03,93721.4727660006,11.914,11.9347,11.8778,11.914,93721.4728
2008-07-02 11:35:00,23.03,23.07,22.98,23.07,418399.4319910741,11.914,11.9347,11.8882,11.9347,418399.432
2008-07-02 11:40:00,23.07,23.1,22.93,22.93,68668.22192920174,11.9347,11.9502,11.8623,11.8623,68668.2219
2008-07-02 11:45:00,22.93,22.95,22.89,22.95,67958.21077188356,11.8623,11.8726,11.8416,11.8726,67958.2108
2008-07-02 11:50:00,22.95,22.95,22.84,22.85,56192.3115934679,11.8726,11.8726,11.8157,11.8209,56192.3116
2008-07-02 11:55:00,22.84,22.87,22.84,22.86,44020.69175372756,11.8157,11.8312,11.8157,11.8261,44020.6918
2008-07-02 12:00:00,22.86,22.95,22.85,22.91,41383.50745511715,11.8261,11.8726,11.8209,11.8519,41383.5075
2008-07-02 12:05:00,22.9,22.91,22.88,22.89,29009.02728471448,11.8468,11.8519,11.8364,11.8416,29009.0273
2008-07-02 12:10:00,22.89,22.93,22.89,22.91,20894.614058220915,11.8416,11.8623,11.8416,11.8519,20894.6141
2008-07-02 12:15:00,22.91,22.92,22.9,22.92,37427.73100720154,11.8519,11.8571,11.8468,11.8571,37427.731
2008-07-02 12:20:00,22.92,22.93,22.89,22.93,39456.33431382493,11.8571,11.8623,11.8416,11.8623,39456.3343
2008-07-02 12:25:00,22.92,22.92,22.78,22.79,68465.3615985394,11.8571,11.8571,11.7847,11.7899,68465.3616
2008-07-02 12:30:00,22.78,22.78,22.72,22.72,80941.27193427326,11.7847,11.7847,11.7536,11.7536,80941.2719
2008-07-02 12:35:00,22.72,22.72,22.66,22.68,137133.58352774114,11.7536,11.7536,11.7226,11.733,137133.5835
2008-07-02 12:40:00,22.68,22.68,22.64,22.67,65929.60746526017,11.733,11.733,11.7123,11.7278,65929.6075
2008-07-02 12:45:00,22.67,22.68,22.65,22.65,55685.16076681205,11.7278,11.733,11.7174,11.7174,55685.1608
2008-07-02 12:50:00,22.65,22.78,22.65,22.76,53453.69712952632,11.7174,11.7847,11.7174,11.7743,53453.6971
2008-07-02 12:55:00,22.75,22.75,22.69,22.72,69073.94259052642,11.7692,11.7692,11.7381,11.7536,69073.9426
2008-07-02 13:00:00,22.71,22.71,22.66,22.67,49193.6301856172,11.7485,11.7485,11.7226,11.7278,49193.6302
2008-07-02 13:05:00,22.67,22.68,22.59,22.62,117050.4107921696,11.7278,11.733,11.6864,11.7019,117050.4108
2008-07-02 13:10:00,22.63,22.71,22.62,22.66,86012.78020083172,11.7071,11.7485,11.7019,11.7226,86012.7802
2008-07-02 13:15:00,22.66,22.68,22.63,22.67,56496.602089461405,11.7226,11.733,11.7071,11.7278,56496.6021
2008-07-02 13:20:00,22.66,22.67,22.61,22.65,202251.749670352,11.7226,11.7278,11.6967,11.7174,202251.7497
2008-07-02 13:25:00,22.64,22.68,22.6,22.67,86215.64053149406,11.7123,11.733,11.6916,11.7278,86215.6405
2008-07-02 13:30:00,22.66,22.67,22.65,22.65,35399.12770057815,11.7226,11.7278,11.7174,11.7174,35399.1277
2008-07-02 13:35:00,22.66,22.66,22.62,22.63,29719.03844203266,11.7226,11.7226,11.7019,11.7071,29719.0384
2008-07-02 13:40:00,22.63,22.7,22.63,22.7,39050.61365250025,11.7071,11.7433,11.7071,11.7433,39050.6137
2008-07-02 13:45:00,22.69,22.71,22.61,22.71,145450.85708489706,11.7381,11.7485,11.6967,11.7485,145450.8571
2008-07-02 13:50:00,22.7,22.8,22.67,22.8,72623.99837711736,11.7433,11.795,11.7278,11.795,72623.9984
2008-07-02 13:55:00,22.79,22.8,22.75,22.76,40166.34547114312,11.7899,11.795,11.7692,11.7743,40166.3455
2008-07-02 14:00:00,22.76,22.82,22.75,22.82,49903.64134293539,11.7743,11.8054,11.7692,11.8054,49903.6413
2008-07-02 14:05:00,22.82,22.82,22.7,22.72,71305.40622781216,11.8054,11.8054,11.7433,11.7536,71305.4062
2008-07-02 14:10:00,22.72,22.72,22.61,22.61,55482.30043614971,11.7536,11.7536,11.6967,11.6967,55482.3004
2008-07-02 14:15:00,22.6,22.62,22.59,22.6,89359.97565676032,11.6916,11.7019,11.6864,11.6916,89359.9757
2008-07-02 14:20:00,22.6,22.6,22.5,22.5,130134.90211989044,11.6916,11.6916,11.6398,11.6398,130134.9021
2008-07-02 14:25:00,22.5,22.53,22.48,22.48,68769.65209453291,11.6398,11.6554,11.6295,11.6295,68769.6521
2008-07-02 14:30:00,22.48,22.53,22.48,22.5,89968.55664874734,11.6295,11.6554,11.6295,11.6398,89968.5566
2008-07-02 14:35:00,22.49,22.51,22.45,22.47,112688.9136829293,11.6347,11.645,11.614,11.6243,112688.9137
2008-07-02 14:40:00,22.46,22.54,22.46,22.52,40673.49629779896,11.6191,11.6605,11.6191,11.6502,40673.4963
2008-07-02 14:45:00,22.52,22.53,22.46,22.47,60655.23886803936,11.6502,11.6554,11.6191,11.6243,60655.2389
2008-07-02 14:50:00,22.47,22.47,22.43,22.45,61365.25002535754,11.6243,11.6243,11.6036,11.614,61365.25
2008-07-02 14:55:00,22.44,22.45,22.38,22.4,63292.423166649765,11.6088,11.614,11.5778,11.5881,63292.4232
2008-07-02 15:00:00,22.4,22.44,22.39,22.44,44832.13307637692,11.5881,11.6088,11.5829,11.6088,44832.1331
2008-07-02 15:05:00,22.43,22.43,22.36,22.36,47367.88720965615,11.6036,11.6036,11.5674,11.5674,47367.8872
2008-07-02 15:10:00,22.37,22.43,22.35,22.38,87432.8025154681,11.5726,11.6036,11.5622,11.5778,87432.8025
2008-07-02 15:15:00,22.38,22.44,22.35,22.36,70392.53473983162,11.5778,11.6088,11.5622,11.5674,70392.5347
2008-07-02 15:20:00,22.36,22.44,22.35,22.41,63799.57399330561,11.5674,11.6088,11.5622,11.5933,63799.574
2008-07-02 15:25:00,22.41,22.43,22.34,22.36,73131.1492037732,11.5933,11.6036,11.5571,11.5674,73131.1492
2008-07-02 15:30:00,22.36,22.38,22.31,22.32,105994.52277107212,11.5674,11.5778,11.5415,11.5467,105994.5228
2008-07-02 15:35:00,22.31,22.34,22.26,22.31,142712.24262095548,11.5415,11.5571,11.5157,11.5415,142712.2426
2008-07-02 15:40:00,22.31,22.32,22.24,22.3,201541.73851303372,11.5415,11.5467,11.5053,11.5364,201541.7385
2008-07-02 15:45:00,22.29,22.32,22.25,22.26,172228.4207323258,11.5312,11.5467,11.5105,11.5157,172228.4207
2008-07-02 15:50:00,22.26,22.27,22.19,22.25,204280.3529769753,11.5157,11.5208,11.4795,11.5105,204280.353
2008-07-02 15:55:00,22.25,22.27,22.21,22.22,232985.08976569632,11.5105,11.5208,11.4898,11.495,232985.0898
2008-07-03 08:10:00,22.08,22.08,22.08,22.08,101.43016533116948,11.4226,11.4226,11.4226,11.4226,101.4302
2008-07-03 08:15:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:20:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:25:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:30:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:35:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:40:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:45:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:50:00,22.2,22.2,22.2,22.2,101.43016533116948,11.4846,11.4846,11.4846,11.4846,101.4302
2008-07-03 08:55:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:00:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:05:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:10:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:15:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:20:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:25:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:30:00,22.42,22.51,22.3,22.48,83274.16573689015,11.5984,11.645,11.5364,11.6295,83274.1657
2008-07-03 09:35:00,22.48,22.56,22.47,22.51,105690.2322750786,11.6295,11.6709,11.6243,11.645,105690.2323
2008-07-03 09:40:00,22.5,22.56,22.46,22.54,78304.08763566284,11.6398,11.6709,11.6191,11.6605,78304.0876
2008-07-03 09:45:00,22.53,22.56,22.26,22.3,135916.42154376712,11.6554,11.6709,11.5157,11.5364,135916.4215
2008-07-03 09:50:00,22.31,22.35,22.26,22.33,126280.55583730602,11.5415,11.5622,11.5157,11.5519,126280.5558
2008-07-03 09:55:00,22.32,22.33,22.19,22.2,171721.2699056699,11.5467,11.5519,11.4795,11.4846,171721.2699
2008-07-03 10:00:00,22.19,22.21,22.09,22.14,223653.5145552288,11.4795,11.4898,11.4277,11.4536,223653.5146
2008-07-03 10:05:00,22.14,22.35,22.12,22.26,197383.10173445585,11.4536,11.5622,11.4433,11.5157,197383.1017
2008-07-03 10:10:00,22.26,22.28,22.19,22.21,118369.0029414748,11.5157,11.526,11.4795,11.4898,118369.0029
2008-07-03 10:15:00,22.21,22.22,22.17,22.18,99705.8525205396,11.4898,11.495,11.4691,11.4743,99705.8525
2008-07-03 10:20:00,22.17,22.27,22.16,22.21,141393.65047165027,11.4691,11.5208,11.4639,11.4898,141393.6505
2008-07-03 10:25:00,22.21,22.25,22.17,22.24,410487.8790952429,11.4898,11.5105,11.4691,11.5053,410487.8791
2008-07-03 10:30:00,22.25,22.25,22.13,22.14,130337.7624505528,11.5105,11.5105,11.4484,11.4536,130337.7625
2008-07-03 10:35:00,22.14,22.27,22.12,22.26,91895.72979003956,11.4536,11.5208,11.4433,11.5157,91895.7298
2008-07-03 10:40:00,22.26,22.28,22.2,22.26,101227.30500050716,11.5157,11.526,11.4846,11.5157,101227.305
2008-07-03 10:45:00,22.26,22.31,22.17,22.3,133583.52774115023,11.5157,11.5415,11.4691,11.5364,133583.5277
2008-07-03 10:50:00,22.29,22.32,22.23,22.24,89968.55664874734,11.5312,11.5467,11.5002,11.5053,89968.5566
2008-07-03 10:55:00,22.24,22.24,22.18,22.2,83984.17689420834,11.5053,11.5053,11.4743,11.4846,83984.1769
2008-07-03 11:00:00,22.19,22.29,22.14,22.23,107515.97525103966,11.4795,11.5312,11.4536,11.5002,107515.9753
2008-07-03 11:05:00,22.23,22.36,22.22,22.3,122324.7793893904,11.5002,11.5674,11.495,11.5364,122324.7794
2008-07-03 11:10:00,22.31,22.38,22.26,22.37,97778.6793792474,11.5415,11.5778,11.5157,11.5726,97778.6794
2008-07-03 11:15:00,22.38,22.38,22.29,22.3,72319.70788112385,11.5778,11.5778,11.5312,11.5364,72319.7079
2008-07-03 11:20:00,22.3,22.31,22.2,22.25,65219.59630794198,11.5364,11.5415,11.4846,11.5105,65219.5963
2008-07-03 11:25:00,22.24,22.27,22.17,22.26,98792.98103255908,11.5053,11.5208,11.4691,11.5157,98792.981
2008-07-03 11:30:00,22.26,22.26,22.17,22.19,100010.14301653313,11.5157,11.5157,11.4691,11.4795,100010.143
2008-07-03 11:35:00,22.18,22.2,22.18,22.19,42093.518612435335,11.4743,11.4846,11.4743,11.4795,42093.5186
2008-07-03 11:40:00,22.19,22.19,22.11,22.13,67146.7694492342,11.4795,11.4795,11.4381,11.4484,67146.7694
2008-07-03 11:45:00,22.14,22.25,22.13,22.25,73232.57936910437,11.4536,11.5105,11.4484,11.5105,73232.5794
2008-07-03 11:50:00,22.24,22.26,22.18,22.2,49193.6301856172,11.5053,11.5157,11.4743,11.4846,49193.6302
2008-07-03 11:55:00,22.2,22.21,22.19,22.2,44020.69175372756,11.4846,11.4898,11.4795,11.4846,44020.6918
2008-07-03 12:00:00,22.19,22.2,22.1,22.1,71001.11573181865,11.4795,11.4846,11.4329,11.4329,71001.1157
2008-07-03 12:05:00,22.1,22.13,22.08,22.08,89562.83598742266,11.4329,11.4484,11.4226,11.4226,89562.836
2008-07-03 12:10:00,22.09,22.09,22.03,22.06,59539.50704939649,11.4277,11.4277,11.3967,11.4122,59539.507
2008-07-03 12:15:00,22.06,22.1,22.03,22.09,52236.53514555229,11.4122,11.4329,11.3967,11.4277,52236.5351
2008-07-03 12:20:00,22.1,22.1,22.04,22.06,64205.294654630285,11.4329,11.4329,11.4019,11.4122,64205.2947
2008-07-03 12:25:00,22.05,22.08,22.04,22.05,76681.20499036413,11.407,11.4226,11.4019,11.407,76681.205
2008-07-03 12:30:00,22.06,22.07,21.95,21.97,70493.9649051628,11.4122,11.4174,11.3553,11.3657,70493.9649
2008-07-03 12:35:00,21.97,22.11,21.97,22.06,121817.62856273456,11.3657,11.4381,11.3657,11.4122,121817.6286
2008-07-03 12:40:00,22.07,22.16,22.05,22.15,169286.94593772187,11.4174,11.4639,11.407,11.4588,169286.9459
2008-07-03 12:45:00,22.15,22.22,22.13,22.19,96460.0872299422,11.4588,11.495,11.4484,11.4795,96460.0872
2008-07-03 12:50:00,22.19,22.19,22.09,22.1,188152.9566893194,11.4795,11.4795,11.4277,11.4329,188152.9567
2008-07-03 12:55:00,22.09,22.16,22.08,22.12,130134.90211989044,11.4277,11.4639,11.4226,11.4433,130134.9021
2008-07-07 09:30:00,22.23,22.59,22.23,22.58,74449.74135307841,11.5002,11.6864,11.5002,11.6812,74449.7414
2008-07-07 09:35:00,22.58,22.65,22.56,22.62,38340.60249518207,11.6812,11.7174,11.6709,11.7019,38340.6025
2008-07-07 09:40:00,22.62,22.63,22.5,22.53,91185.71863272136,11.7019,11.7071,11.6398,11.6554,91185.7186
2008-07-07 09:45:00,22.53,22.59,22.48,22.53,143523.68394360482,11.6554,11.6864,11.6295,11.6554,143523.6839
2008-07-07 09:50:00,22.53,22.54,22.39,22.5,89055.6851607668,11.6554,11.6605,11.5829,11.6398,89055.6852
2008-07-07 09:55:00,22.5,22.54,22.46,22.54,69885.38391317578,11.6398,11.6605,11.6191,11.6605,69885.3839
2008-07-07 10:00:00,22.54,22.56,22.4,22.43,90272.84714474084,11.6605,11.6709,11.5881,11.6036,90272.8471
2008-07-07 10:05:00,22.44,22.45,22.37,22.4,195861.6492544883,11.6088,11.614,11.5726,11.5881,195861.6493
2008-07-07 10:10:00,22.4,22.43,22.3,22.32,55482.30043614971,11.5881,11.6036,11.5364,11.5467,55482.3004
2008-07-07 10:15:00,22.32,22.32,22.19,22.23,78608.37813165635,11.5467,11.5467,11.4795,11.5002,78608.3781
2008-07-07 10:20:00,22.23,22.37,22.23,22.35,55583.73060148088,11.5002,11.5726,11.5002,11.5622,55583.7306
2008-07-07 10:25:00,22.34,22.36,22.28,22.29,49497.92068161071,11.5571,11.5674,11.526,11.5312,49497.9207
2008-07-07 10:30:00,22.3,22.35,22.29,22.3,31950.50207931839,11.5364,11.5622,11.5312,11.5364,31950.5021
2008-07-07 10:35:00,22.29,22.35,22.29,22.35,52845.116137539306,11.5312,11.5622,11.5312,11.5622,52845.1161
2008-07-07 10:40:00,22.33,22.63,22.33,22.35,185820.0628867025,11.5519,11.7071,11.5519,11.5622,185820.0629
2008-07-07 10:45:00,22.36,22.43,22.35,22.35,42093.518612435335,11.5674,11.6036,11.5622,11.5622,42093.5186
2008-07-07 10:50:00,22.35,22.4,22.35,22.38,30530.47976468201,11.5622,11.5881,11.5622,11.5778,30530.4798
2008-07-07 10:55:00,22.38,22.4,22.35,22.38,33167.664063292425,11.5778,11.5881,11.5622,11.5778,33167.6641
2008-07-07 11:00:00,22.38,22.46,22.36,22.45,44020.69175372756,11.5778,11.6191,11.5674,11.614,44020.6918
2008-07-07 11:05:00,22.45,22.47,22.34,22.37,42397.809108428846,11.614,11.6243,11.5571,11.5726,42397.8091
2008-07-07 11:10:00,22.37,22.42,22.33,22.41,61669.54052135105,11.5726,11.5984,11.5519,11.5933,61669.5405
2008-07-07 11:15:00,22.42,22.44,22.39,22.43,38239.172329850895,11.5984,11.6088,11.5829,11.6036,38239.1723
2008-07-07 11:20:00,22.44,22.47,22.38,22.42,69885.38391317578,11.6088,11.6243,11.5778,11.5984,69885.3839
2008-07-07 11:25:00,22.43,22.44,22.38,22.41,63596.71366264327,11.6036,11.6088,11.5778,11.5933,63596.7137
2008-07-07 11:30:00,22.42,22.45,22.38,22.4,78506.94796632518,11.5984,11.614,11.5778,11.5881,78506.948
2008-07-07 11:35:00,22.4,22.41,22.33,22.35,32863.37356729891,11.5881,11.5933,11.5519,11.5622,32863.3736
2008-07-07 11:40:00,22.34,22.35,22.26,22.27,39456.33431382493,11.5571,11.5622,11.5157,11.5208,39456.3343
2008-07-07 11:45:00,22.27,22.32,22.24,22.24,121716.1983974034,11.5208,11.5467,11.5053,11.5053,121716.1984
2008-07-07 11:50:00,22.24,22.27,22.22,22.27,70899.68556648747,11.5053,11.5208,11.495,11.5208,70899.6856
2008-07-07 11:55:00,22.26,22.28,22.25,22.27,53859.417790851,11.5157,11.526,11.5105,11.5208,53859.4178
2008-07-07 12:00:00,22.28,22.31,22.27,22.31,39862.05497514961,11.526,11.5415,11.5208,11.5415,39862.055
2008-07-07 12:05:00,22.31,22.36,22.3,22.36,65219.59630794198,11.5415,11.5674,11.5364,11.5674,65219.5963
2008-07-07 12:10:00,22.35,22.36,22.31,22.31,52337.965310883454,11.5622,11.5674,11.5415,11.5415,52337.9653
2008-07-07 12:15:00,22.31,22.31,22.2,22.22,46252.155391013286,11.5415,11.5415,11.4846,11.495,46252.1554
2008-07-07 12:20:00,22.23,22.23,22.1,22.12,164519.72816715692,11.5002,11.5002,11.4329,11.4433,164519.7282
2008-07-07 12:25:00,22.12,22.19,22.08,22.08,81549.85292626027,11.4433,11.4795,11.4226,11.4226,81549.8529
2008-07-07 12:30:00,22.09,22.17,22.07,22.16,65422.45663860432,11.4277,11.4691,11.4174,11.4639,65422.4566
2008-07-07 12:35:00,22.16,22.18,22.12,22.18,43513.540927071714,11.4639,11.4743,11.4433,11.4743,43513.5409
2008-07-07 12:40:00,22.18,22.2,22.14,22.14,23836.08885282483,11.4743,11.4846,11.4536,11.4536,23836.0889
2008-07-07 12:45:00,22.15,22.23,22.15,22.15,63089.562835987424,11.4588,11.5002,11.4588,11.4588,63089.5628
2008-07-07 12:50:00,22.16,22.22,22.15,22.17,64408.15498529263,11.4639,11.495,11.4588,11.4691,64408.155
2008-07-07 12:55:00,22.16,22.16,22.03,22.07,62075.26118267573,11.4639,11.4639,11.3967,11.4174,62075.2612
2008-07-07 13:00:00,22.07,22.07,21.95,22.03,84592.75788619535,11.4174,11.4174,11.3553,11.3967,84592.7579
2008-07-07 13:05:00,22.03,22.07,21.99,22.04,50309.36200426007,11.3967,11.4174,11.376,11.4019,50309.362
2008-07-07 13:10:00,22.04,22.09,22.03,22.07,46962.16654833147,11.4019,11.4277,11.3967,11.4174,46962.1665
2008-07-07 13:15:00,22.07,22.1,22.07,22.08,50005.07150826656,11.4174,11.4329,11.4174,11.4226,50005.0715
2008-07-07 13:20:00,22.08,22.11,22.03,22.1,58220.91490009129,11.4226,11.4381,11.3967,11.4329,58220.9149
2008-07-07 13:25:00,22.1,22.1,22.06,22.08,46860.7363830003,11.4329,11.4329,11.4122,11.4226,46860.7364
2008-07-07 13:30:00,22.08,22.12,22.07,22.11,22314.636372857287,11.4226,11.4433,11.4174,11.4381,22314.6364
2008-07-07 13:35:00,22.09,22.09,22.03,22.05,34486.256212597626,11.4277,11.4277,11.3967,11.407,34486.2562
2008-07-07 13:40:00,22.06,22.08,22.03,22.04,38340.60249518207,11.4122,11.4226,11.3967,11.4019,38340.6025
2008-07-07 13:45:00,22.04,22.12,22.03,22.11,24546.10001014301,11.4019,11.4433,11.3967,11.4381,24546.1
2008-07-07 13:50:00,22.11,22.11,22.03,22.04,31544.781417993712,11.4381,11.4381,11.3967,11.4019,31544.7814
2008-07-07 13:55:00,22.04,22.12,22.04,22.07,33877.67522061061,11.4019,11.4433,11.4019,11.4174,33877.6752
2008-07-07 14:00:00,22.08,22.13,22.07,22.13,36109.13885789634,11.4226,11.4484,11.4174,11.4484,36109.1389
2008-07-07 14:05:00,22.13,22.13,21.99,22.05,60553.808702708186,11.4484,11.4484,11.376,11.407,60553.8087
2008-07-07 14:10:00,22.06,22.12,22.02,22.11,69175.37275585759,11.4122,11.4433,11.3915,11.4381,69175.3728
2008-07-07 14:15:00,22.1,22.1,22.03,22.07,37427.73100720154,11.4329,11.4329,11.3967,11.4174,37427.731
2008-07-07 14:20:00,22.08,22.18,22.08,22.17,58119.48473476012,11.4226,11.4743,11.4226,11.4691,58119.4847
2008-07-07 14:25:00,22.17,22.17,22.09,22.1,40774.92646313013,11.4691,11.4691,11.4277,11.4329,40774.9265
2008-07-07 14:30:00,22.1,22.13,22.08,22.11,22416.066538188457,11.4329,11.4484,11.4226,11.4381,22416.0665
2008-07-07 14:35:00,22.11,22.11,22.04,22.04,34384.826047266455,11.4381,11.4381,11.4019,11.4019,34384.826
2008-07-07 14:40:00,22.04,22.05,22.0,22.01,43209.2504310782,11.4019,11.407,11.3812,11.3863,43209.2504
2008-07-07 14:45:00,22.01,22.03,21.99,22.03,75666.90333705244,11.3863,11.3967,11.376,11.3967,75666.9033
2008-07-07 14:50:00,22.03,22.08,21.99,21.99,34993.40703925347,11.3967,11.4226,11.376,11.376,34993.407
2008-07-07 14:55:00,21.99,22.02,21.99,22.02,25458.97149812354,11.376,11.3915,11.376,11.3915,25458.9715
2008-07-07 15:00:00,22.03,22.14,22.02,22.07,46860.7363830003,11.3967,11.4536,11.3915,11.4174,46860.7364
2008-07-07 15:05:00,22.07,22.13,22.04,22.12,53352.26696419515,11.4174,11.4484,11.4019,11.4433,53352.267
2008-07-07 15:10:00,22.12,22.19,22.09,22.15,62480.98184400041,11.4433,11.4795,11.4277,11.4588,62480.9818
2008-07-07 15:15:00,22.16,22.27,22.14,22.25,152449.53849274776,11.4639,11.5208,11.4536,11.5105,152449.5385
2008-07-07 15:20:00,22.25,22.26,22.17,22.2,86925.65168881226,11.5105,11.5157,11.4691,11.4846,86925.6517
2008-07-07 15:25:00,22.19,22.27,22.13,22.27,119079.01409879298,11.4795,11.5208,11.4484,11.5208,119079.0141
2008-07-07 15:30:00,22.26,22.29,22.2,22.29,187848.6661933259,11.5157,11.5312,11.4846,11.5312,187848.6662
2008-07-07 15:35:00,22.29,22.3,22.24,22.29,154883.86246069582,11.5312,11.5364,11.5053,11.5312,154883.8625
2008-07-07 15:40:00,22.29,22.33,22.16,22.17,155695.30378334515,11.5312,11.5519,11.4639,11.4691,155695.3038
2008-07-07 15:45:00,22.18,22.24,22.17,22.2,64712.44548128614,11.4743,11.5053,11.4691,11.4846,64712.4455
2008-07-07 15:50:00,22.2,22.23,22.09,22.09,125671.974845319,11.4846,11.5002,11.4277,11.4277,125671.9748
2008-07-07 15:55:00,22.09,22.13,22.05,22.05,150218.074855462,11.4277,11.4484,11.407,11.407,150218.0749
2008-07-08 09:30:00,22.02,22.13,21.95,22.03,55989.45126280556,11.3915,11.4484,11.3553,11.3967,55989.4513
2008-07-08 09:35:00,22.03,22.2,22.01,22.12,32660.513236636576,11.3967,11.4846,11.3863,11.4433,32660.5132
2008-07-08 09:40:00,22.1,22.29,22.1,22.23,69581.09341718227,11.4329,11.5312,11.4329,11.5002,69581.0934
2008-07-08 09:45:00,22.21,22.24,22.08,22.18,62785.27233999391,11.4898,11.5053,11.4226,11.4743,62785.2723
2008-07-08 09:50:00,22.18,22.25,22.12,22.21,67349.62977989654,11.4743,11.5105,11.4433,11.4898,67349.6298
2008-07-08 09:55:00,22.2,22.21,22.06,22.14,67958.21077188356,11.4846,11.4898,11.4122,11.4536,67958.2108
2008-07-08 10:00:00,22.13,22.17,21.94,22.08,115427.52814687089,11.4484,11.4691,11.3501,11.4226,115427.5281
2008-07-08 10:05:00,22.08,22.15,22.03,22.15,99198.70169388376,11.4226,11.4588,11.3967,11.4588,99198.7017
2008-07-08 10:10:00,22.15,22.24,22.07,22.08,60756.66903337053,11.4588,11.5053,11.4174,11.4226,60756.669
2008-07-08 10:15:00,22.08,22.15,22.02,22.03,55380.87027081855,11.4226,11.4588,11.3915,11.3967,55380.8703
2008-07-08 10:20:00,22.04,22.06,21.95,21.97,71102.54589714982,11.4019,11.4122,11.3553,11.3657,71102.5459
2008-07-08 10:25:00,21.97,22.06,21.94,21.98,75565.47317172127,11.3657,11.4122,11.3501,11.3708,75565.4732
2008-07-08 10:30:00,21.97,22.2,21.94,21.95,119687.59509078,11.3657,11.4846,11.3501,11.3553,119687.5951
2008-07-08 10:35:00,21.95,22.0,21.93,22.0,109037.4277310072,11.3553,11.3812,11.345,11.3812,109037.4277
2008-07-08 10:40:00,22.0,22.03,21.94,21.96,63901.00415863678,11.3812,11.3967,11.3501,11.3605,63901.0042
2008-07-08 10:45:00,21.96,22.08,21.95,22.08,75362.61284105893,11.3605,11.4226,11.3553,11.4226,75362.6128
2008-07-08 10:50:00,22.08,22.12,22.03,22.11,76376.91449437062,11.4226,11.4433,11.3967,11.4381,76376.9145
2008-07-08 10:55:00,22.11,22.17,22.09,22.12,122933.36038137742,11.4381,11.4691,11.4277,11.4433,122933.3604
2008-07-08 11:00:00,22.12,22.14,22.09,22.11,82868.44507556547,11.4433,11.4536,11.4277,11.4381,82868.4451
2008-07-08 11:05:00,22.11,22.15,22.05,22.15,90678.56780606552,11.4381,11.4588,11.407,11.4588,90678.5678
2008-07-08 11:10:00,22.15,22.23,22.15,22.2,63698.14382797444,11.4588,11.5002,11.4588,11.4846,63698.1438
2008-07-08 11:15:00,22.2,22.28,22.17,22.19,50410.79216959124,11.4846,11.526,11.4691,11.4795,50410.7922
2008-07-08 11:20:00,22.18,22.25,22.14,22.18,55888.02109747439,11.4743,11.5105,11.4536,11.4743,55888.0211
2008-07-08 11:25:00,22.17,22.2,22.13,22.2,56800.89258545492,11.4691,11.4846,11.4484,11.4846,56800.8926
2008-07-08 11:30:00,22.19,22.19,22.11,22.13,61568.11035601988,11.4795,11.4795,11.4381,11.4484,61568.1104
2008-07-08 11:35:00,22.13,22.14,22.1,22.1,42702.09960442236,11.4484,11.4536,11.4329,11.4329,42702.0996
2008-07-08 11:40:00,22.09,22.09,22.04,22.06,24038.94918348717,11.4277,11.4277,11.4019,11.4122,24038.9492
2008-07-08 11:45:00,22.05,22.11,22.04,22.07,29617.60827670149,11.407,11.4381,11.4019,11.4174,29617.6083
2008-07-08 11:50:00,22.07,22.12,22.07,22.08,125773.40501065017,11.4174,11.4433,11.4174,11.4226,125773.405
2008-07-08 11:55:00,22.07,22.07,22.03,22.06,25661.83182878588,11.4174,11.4174,11.3967,11.4122,25661.8318
2008-07-08 12:00:00,22.07,22.07,22.0,22.01,25357.54133279237,11.4174,11.4174,11.3812,11.3863,25357.5413
2008-07-08 12:05:00,22.02,22.1,22.01,22.04,57510.9037427731,11.3915,11.4329,11.3863,11.4019,57510.9037
2008-07-08 12:10:00,22.04,22.07,22.03,22.05,34486.256212597626,11.4019,11.4174,11.3967,11.407,34486.2562
2008-07-08 12:15:00,22.05,22.09,22.03,22.07,48990.76985495487,11.407,11.4277,11.3967,11.4174,48990.7699
2008-07-08 12:20:00,22.07,22.15,22.04,22.09,134699.25955979308,11.4174,11.4588,11.4019,11.4277,134699.2596
2008-07-08 12:25:00,22.08,22.11,22.07,22.09,108631.70706968252,11.4226,11.4381,11.4174,11.4277,108631.7071
2008-07-08 12:30:00,22.1,22.12,22.08,22.09,59032.35622274064,11.4329,11.4433,11.4226,11.4277,59032.3562
2008-07-08 12:35:00,22.09,22.11,22.07,22.08,38442.03266051324,11.4277,11.4381,11.4174,11.4226,38442.0327
2008-07-08 12:40:00,22.08,22.1,22.06,22.07,20996.04422355209,11.4226,11.4329,11.4122,11.4174,20996.0442
2008-07-08 12:45:00,22.07,22.1,22.05,22.06,55482.30043614971,11.4174,11.4329,11.407,11.4122,55482.3004
2008-07-08 12:50:00,22.05,22.09,22.05,22.08,25966.12232477939,11.407,11.4277,11.407,11.4226,25966.1223
2008-07-08 12:55:00,22.07,22.1,22.07,22.08,84389.89755553301,11.4174,11.4329,11.4174,11.4226,84389.8976
2008-07-08 13:00:00,22.08,22.1,22.06,22.08,32660.513236636576,11.4226,11.4329,11.4122,11.4226,32660.5132
2008-07-08 13:05:00,22.08,22.11,22.08,22.08,33979.10538594178,11.4226,11.4381,11.4226,11.4226,33979.1054
2008-07-08 13:10:00,22.09,22.1,22.07,22.1,47165.02687899381,11.4277,11.4329,11.4174,11.4329,47165.0269
2008-07-08 13:15:00,22.1,22.1,22.05,22.05,27081.854143422253,11.4329,11.4329,11.407,11.407,27081.8541
2008-07-08 13:20:00,22.05,22.06,21.97,21.99,60046.65787605234,11.407,11.4122,11.3657,11.376,60046.6579
2008-07-08 13:25:00,21.99,22.06,21.99,22.04,41282.07728978599,11.376,11.4122,11.376,11.4019,41282.0773
2008-07-08 13:30:00,22.04,22.07,22.03,22.04,55989.45126280556,11.4019,11.4174,11.3967,11.4019,55989.4513
2008-07-08 13:35:00,22.04,22.07,22.03,22.03,36109.13885789634,11.4019,11.4174,11.3967,11.3967,36109.1389
2008-07-08 13:40:00,22.03,22.06,22.02,22.06,61973.83101734456,11.3967,11.4122,11.3915,11.4122,61973.831
2008-07-08 13:45:00,22.06,22.08,22.03,22.04,50410.79216959124,11.4122,11.4226,11.3967,11.4019,50410.7922
2008-07-08 13:50:00,22.03,22.09,22.03,22.07,86519.93102748758,11.3967,11.4277,11.3967,11.4174,86519.931
2008-07-08 13:55:00,22.07,22.09,22.06,22.08,79014.09879298104,11.4174,11.4277,11.4122,11.4226,79014.0988
2008-07-08 14:00:00,22.08,22.11,22.06,22.09,45034.993407039256,11.4226,11.4381,11.4122,11.4277,45034.9934
2008-07-08 14:05:00,22.08,22.13,22.08,22.13,88244.24383811746,11.4226,11.4484,11.4226,11.4484,88244.2438
2008-07-08 14:10:00,22.12,22.14,22.09,22.09,38847.75332183792,11.4433,11.4536,11.4277,11.4277,38847.7533
2008-07-08 14:15:00,22.08,22.12,22.08,22.12,40470.63596713663,11.4226,11.4433,11.4226,11.4433,40470.636
2008-07-08 14:20:00,22.11,22.14,22.08,22.08,55888.02109747439,11.4381,11.4536,11.4226,11.4226,55888.0211
2008-07-08 14:25:00,22.08,22.14,22.06,22.12,159042.49923927375,11.4226,11.4536,11.4122,11.4433,159042.4992
2008-07-08 14:30:00,22.13,22.16,22.12,22.13,60046.65787605234,11.4484,11.4639,11.4433,11.4484,60046.6579
2008-07-08 14:35:00,22.13,22.21,22.13,22.13,93417.1822700071,11.4484,11.4898,11.4484,11.4484,93417.1823
2008-07-08 14:40:00,22.13,22.23,22.13,22.18,66132.46779592251,11.4484,11.5002,11.4484,11.4743,66132.4678
2008-07-08 14:45:00,22.19,22.23,22.16,22.17,80941.27193427326,11.4795,11.5002,11.4639,11.4691,80941.2719
2008-07-08 14:50:00,22.16,22.24,22.15,22.22,62176.6913480069,11.4639,11.5053,11.4588,11.495,62176.6913
2008-07-08 14:55:00,22.22,22.26,22.2,22.26,154478.14179937114,11.495,11.5157,11.4846,11.5157,154478.1418
2008-07-08 15:00:00,22.24,22.29,22.24,22.28,124353.3826960138,11.5053,11.5312,11.5053,11.526,124353.3827
2008-07-08 15:05:00,22.28,22.38,22.26,22.32,253981.1339892484,11.526,11.5778,11.5157,11.5467,253981.134
2008-07-08 15:10:00,22.33,22.36,22.28,22.31,123034.7905467086,11.5519,11.5674,11.526,11.5415,123034.7905
2008-07-08 15:15:00,22.32,22.39,22.3,22.36,114413.22649355918,11.5467,11.5829,11.5364,11.5674,114413.2265
2008-07-08 15:20:00,22.37,22.37,22.28,22.3,111066.0310376306,11.5726,11.5726,11.526,11.5364,111066.031
2008-07-08 15:25:00,22.3,22.31,22.27,22.31,95952.93640328634,11.5364,11.5415,11.5208,11.5415,95952.9364
2008-07-08 15:30:00,22.31,22.32,22.28,22.29,165432.59965513743,11.5415,11.5467,11.526,11.5312,165432.5997
2008-07-08 15:35:00,22.29,22.35,22.26,22.35,187645.80586266355,11.5312,11.5622,11.5157,11.5622,187645.8059
2008-07-08 15:40:00,22.35,22.37,22.33,22.34,144436.55543158535,11.5622,11.5726,11.5519,11.5571,144436.5554
2008-07-08 15:45:00,22.34,22.37,22.33,22.34,165432.59965513743,11.5571,11.5726,11.5519,11.5571,165432.5997
2008-07-08 15:50:00,22.35,22.37,22.34,22.37,204990.3641342936,11.5622,11.5726,11.5571,11.5726,204990.3641
2008-07-08 15:55:00,22.37,22.38,22.35,22.36,270818.54143422254,11.5726,11.5778,11.5622,11.5674,270818.5414
2008-07-09 09:30:00,22.34,22.58,22.34,22.55,56800.89258545492,11.5571,11.6812,11.5571,11.6657,56800.8926
2008-07-09 09:35:00,22.55,22.65,22.55,22.64,194644.48727051425,11.6657,11.7174,11.6657,11.7123,194644.4873
2008-07-09 09:40:00,22.63,22.68,22.59,22.6,166446.90130844913,11.7071,11.733,11.6864,11.6916,166446.9013
2008-07-09 09:45:00,22.59,22.66,22.58,22.6,132974.9467491632,11.6864,11.7226,11.6812,11.6916,132974.9467
2008-07-09 09:50:00,22.6,22.6,22.43,22.47,70798.2554011563,11.6916,11.6916,11.6036,11.6243,70798.2554
2008-07-09 09:55:00,22.46,22.59,22.46,22.55,84592.75788619535,11.6191,11.6864,11.6191,11.6657,84592.7579
2008-07-09 10:00:00,22.55,22.65,22.55,22.6,109848.86905365656,11.6657,11.7174,11.6657,11.6916,109848.8691
2008-07-09 10:05:00,22.59,22.66,22.55,22.66,89765.696318085,11.6864,11.7226,11.6657,11.7226,89765.6963
2008-07-09 10:10:00,22.66,22.68,22.65,22.68,84897.04838218886,11.7226,11.733,11.7174,11.733,84897.0484
2008-07-09 10:15:00,22.68,22.74,22.67,22.71,177401.35916421545,11.733,11.764,11.7278,11.7485,177401.3592
2008-07-09 10:20:00,22.71,22.88,22.71,22.82,143422.25377827365,11.7485,11.8364,11.7485,11.8054,143422.2538
2008-07-09 10:25:00,22.82,22.93,22.81,22.88,110356.0198803124,11.8054,11.8623,11.8002,11.8364,110356.0199
2008-07-09 10:30:00,22.88,22.88,22.7,22.76,69783.95374784461,11.8364,11.8364,11.7433,11.7743,69783.9537
2008-07-09 10:35:00,22.76,22.77,22.64,22.65,68566.79176387057,11.7743,11.7795,11.7123,11.7174,68566.7918
2008-07-09 10:40:00,22.65,22.66,22.61,22.61,69175.37275585759,11.7174,11.7226,11.6967,11.6967,69175.3728
2008-07-09 10:45:00,22.61,22.73,22.6,22.69,78811.2384623187,11.6967,11.7588,11.6916,11.7381,78811.2385
2008-07-09 10:50:00,22.69,22.72,22.66,22.67,64509.5851506238,11.7381,11.7536,11.7226,11.7278,64509.5852
2008-07-09 10:55:00,22.68,22.75,22.68,22.74,59438.07688406532,11.733,11.7692,11.733,11.764,59438.0769
2008-07-09 11:00:00,22.75,22.78,22.73,22.75,152753.82898874124,11.7692,11.7847,11.7588,11.7692,152753.829
2008-07-09 11:05:00,22.76,22.81,22.75,22.77,41789.22811644183,11.7743,11.8002,11.7692,11.7795,41789.2281
2008-07-09 11:10:00,22.76,22.78,22.73,22.73,68566.79176387057,11.7743,11.7847,11.7588,11.7588,68566.7918
2008-07-09 11:15:00,22.73,22.78,22.7,22.77,70595.39507049396,11.7588,11.7847,11.7433,11.7795,70595.3951
2008-07-09 11:20:00,22.77,22.8,22.72,22.77,133887.8182371437,11.7795,11.795,11.7536,11.7795,133887.8182
2008-07-09 11:25:00,22.76,22.81,22.75,22.78,52642.255806876965,11.7743,11.8002,11.7692,11.7847,52642.2558
2008-07-09 11:30:00,22.79,22.81,22.78,22.79,24038.94918348717,11.7899,11.8002,11.7847,11.7899,24038.9492
2008-07-09 11:35:00,22.8,22.8,22.68,22.71,40064.91530581195,11.795,11.795,11.733,11.7485,40064.9153
2008-07-09 11:40:00,22.71,22.76,22.7,22.74,59742.36738005883,11.7485,11.7743,11.7433,11.764,59742.3674
2008-07-09 11:45:00,22.73,22.79,22.72,22.75,77492.6463130135,11.7588,11.7899,11.7536,11.7692,77492.6463
2008-07-09 11:50:00,22.75,22.75,22.66,22.67,49700.78101227305,11.7692,11.7692,11.7226,11.7278,49700.781
2008-07-09 11:55:00,22.67,22.75,22.67,22.74,26574.703316766405,11.7278,11.7692,11.7278,11.764,26574.7033
2008-07-09 12:00:00,22.74,22.77,22.72,22.73,41383.50745511715,11.764,11.7795,11.7536,11.7588,41383.5075
2008-07-09 12:05:00,22.73,22.74,22.67,22.74,56496.602089461405,11.7588,11.764,11.7278,11.764,56496.6021
2008-07-09 12:10:00,22.74,22.74,22.71,22.72,24546.10001014301,11.764,11.764,11.7485,11.7536,24546.1
2008-07-09 12:15:00,22.73,22.83,22.73,22.79,55888.02109747439,11.7588,11.8106,11.7588,11.7899,55888.0211
2008-07-09 12:20:00,22.8,22.84,22.75,22.76,43310.68059640937,11.795,11.8157,11.7692,11.7743,43310.6806
2008-07-09 12:25:00,22.77,22.8,22.72,22.75,28704.73678872097,11.7795,11.795,11.7536,11.7692,28704.7368
2008-07-09 12:30:00,22.76,22.77,22.74,22.76,24038.94918348717,11.7743,11.7795,11.764,11.7743,24038.9492
2008-07-09 12:35:00,22.76,22.76,22.64,22.66,37630.59133786388,11.7743,11.7743,11.7123,11.7226,37630.5913
2008-07-09 12:40:00,22.67,22.7,22.65,22.7,31443.35125266254,11.7278,11.7433,11.7174,11.7433,31443.3513
2008-07-09 12:45:00,22.68,22.71,22.67,22.67,38644.89299117558,11.733,11.7485,11.7278,11.7278,38644.893
2008-07-09 12:50:00,22.69,22.72,22.67,22.71,48686.47935896136,11.7381,11.7536,11.7278,11.7485,48686.4794
2008-07-09 12:55:00,22.71,22.72,22.68,22.68,29921.898772695,11.7485,11.7536,11.733,11.733,29921.8988
2008-07-09 13:00:00,22.68,22.69,22.59,22.61,36413.42935388985,11.733,11.7381,11.6864,11.6967,36413.4294
2008-07-09 13:05:00,22.61,22.63,22.55,22.6,61669.54052135105,11.6967,11.7071,11.6657,11.6916,61669.5405
2008-07-09 13:10:00,22.61,22.61,22.55,22.58,34486.256212597626,11.6967,11.6967,11.6657,11.6812,34486.2562
2008-07-09 13:15:00,22.58,22.59,22.55,22.57,67755.35044122122,11.6812,11.6864,11.6657,11.676,67755.3504
2008-07-09 13:20:00,22.58,22.59,22.54,22.58,53960.847956182166,11.6812,11.6864,11.6605,11.6812,53960.848
2008-07-09 13:25:00,22.58,22.61,22.58,22.59,37732.02150319505,11.6812,11.6967,11.6812,11.6864,37732.0215
2008-07-09 13:30:00,22.59,22.62,22.59,22.61,18460.290090272847,11.6864,11.7019,11.6864,11.6967,18460.2901
2008-07-09 13:35:00,22.61,22.63,22.59,22.59,29617.60827670149,11.6967,11.7071,11.6864,11.6864,29617.6083
2008-07-09 13:40:00,22.59,22.63,22.59,22.63,40673.49629779896,11.6864,11.7071,11.6864,11.7071,40673.4963
2008-07-09 13:45:00,22.62,22.63,22.59,22.61,50917.94299624708,11.7019,11.7071,11.6864,11.6967,50917.943
2008-07-09 13:50:00,22.62,22.64,22.6,22.61,31341.92108733137,11.7019,11.7123,11.6916,11.6967,31341.9211
2008-07-09 13:55:00,22.61,22.67,22.61,22.65,57510.9037427731,11.6967,11.7278,11.6967,11.7174,57510.9037
2008-07-09 14:00:00,22.65,22.68,22.55,22.63,77086.92565168881,11.7174,11.733,11.6657,11.7071,77086.9257
2008-07-09 14:05:00,22.62,22.63,22.57,22.61,65422.45663860432,11.7019,11.7071,11.676,11.6967,65422.4566
2008-07-09 14:10:00,22.6,22.65,22.59,22.61,43919.26158839639,11.6916,11.7174,11.6864,11.6967,43919.2616
2008-07-09 14:15:00,22.61,22.63,22.55,22.56,58728.06572674713,11.6967,11.7071,11.6657,11.6709,58728.0657
2008-07-09 14:20:00,22.54,22.56,22.48,22.54,68566.79176387057,11.6605,11.6709,11.6295,11.6605,68566.7918
2008-07-09 14:25:00,22.54,22.55,22.49,22.49,27487.57480474693,11.6605,11.6657,11.6347,11.6347,27487.5748
2008-07-09 14:30:00,22.49,22.54,22.49,22.53,38239.172329850895,11.6347,11.6605,11.6347,11.6554,38239.1723
2008-07-09 14:35:00,22.53,22.56,22.49,22.49,62582.41200933157,11.6554,11.6709,11.6347,11.6347,62582.412
2008-07-09 14:40:00,22.5,22.54,22.49,22.5,37630.59133786388,11.6398,11.6605,11.6347,11.6398,37630.5913
2008-07-09 14:45:00,22.49,22.57,22.49,22.55,58728.06572674713,11.6347,11.676,11.6347,11.6657,58728.0657
2008-07-09 14:50:00,22.55,22.56,22.43,22.45,60452.378537377015,11.6657,11.6709,11.6036,11.614,60452.3785
2008-07-09 14:55:00,22.45,22.5,22.44,22.48,71406.83639314333,11.614,11.6398,11.6088,11.6295,71406.8364
2008-07-09 15:00:00,22.48,22.49,22.41,22.48,119383.30459478647,11.6295,11.6347,11.5933,11.6295,119383.3046
2008-07-09 15:05:00,22.48,22.49,22.37,22.37,87432.8025154681,11.6295,11.6347,11.5726,11.5726,87432.8025
2008-07-09 15:10:00,22.37,22.45,22.35,22.43,133380.6674104879,11.5726,11.614,11.5622,11.6036,133380.6674
2008-07-09 15:15:00,22.43,22.48,22.38,22.45,121614.76823207222,11.6036,11.6295,11.5778,11.614,121614.7682
2008-07-09 15:20:00,22.46,22.49,22.45,22.47,172532.7112283193,11.6191,11.6347,11.614,11.6243,172532.7112
2008-07-09 15:25:00,22.48,22.5,22.47,22.48,53960.847956182166,11.6295,11.6398,11.6243,11.6295,53960.848
2008-07-09 15:30:00,22.48,22.55,22.48,22.54,78912.66862764987,11.6295,11.6657,11.6295,11.6605,78912.6686
2008-07-09 15:35:00,22.54,22.55,22.51,22.51,83477.02606755249,11.6605,11.6657,11.645,11.645,83477.0261
2008-07-09 15:40:00,22.51,22.51,22.43,22.45,393751.9018156,11.645,11.645,11.6036,11.614,393751.9018
2008-07-09 15:45:00,22.45,22.48,22.43,22.45,289177.4013591642,11.614,11.6295,11.6036,11.614,289177.4014
2008-07-09 15:50:00,22.44,22.47,22.43,22.46,213510.49802211177,11.6088,11.6243,11.6036,11.6191,213510.498
2008-07-09 15:55:00,22.46,22.47,22.42,22.44,272542.85424485244,11.6191,11.6243,11.5984,11.6088,272542.8542
2008-07-10 09:30:00,22.49,22.49,22.37,22.39,64611.015315954966,11.6347,11.6347,11.5726,11.5829,64611.0153
2008-07-10 09:35:00,22.4,22.41,22.14,22.14,67653.92027589005,11.5881,11.5933,11.4536,11.4536,67653.9203
2008-07-10 09:40:00,22.11,22.23,22.11,22.2,106400.2434323968,11.4381,11.5002,11.4381,11.4846,106400.2434
2008-07-10 09:45:00,22.2,22.28,22.16,22.25,103661.62896845522,11.4846,11.526,11.4639,11.5105,103661.629
2008-07-10 09:50:00,22.25,22.35,22.21,22.32,56090.88142813673,11.5105,11.5622,11.4898,11.5467,56090.8814
2008-07-10 09:55:00,22.3,22.3,22.17,22.2,32660.513236636576,11.5364,11.5364,11.4691,11.4846,32660.5132
2008-07-10 10:00:00,22.19,22.25,22.11,22.22,39557.7644791561,11.4795,11.5105,11.4381,11.495,39557.7645
2008-07-10 10:05:00,22.22,22.27,22.15,22.19,36413.42935388985,11.495,11.5208,11.4588,11.4795,36413.4294
2008-07-10 10:10:00,22.18,22.26,22.13,22.13,57713.76407343544,11.4743,11.5157,11.4484,11.4484,57713.7641
2008-07-10 10:15:00,22.11,22.11,21.98,22.03,60553.808702708186,11.4381,11.4381,11.3708,11.3967,60553.8087
2008-07-10 10:20:00,22.03,22.11,22.01,22.09,117658.9917841566,11.3967,11.4381,11.3863,11.4277,117658.9918
2008-07-10 10:25:00,22.09,22.21,22.08,22.18,79926.97028096156,11.4277,11.4898,11.4226,11.4743,79926.9703
2008-07-10 10:30:00,22.18,22.2,22.11,22.17,45440.71406836393,11.4743,11.4846,11.4381,11.4691,45440.7141
2008-07-10 10:35:00,22.18,22.2,22.07,22.13,47266.45704432498,11.4743,11.4846,11.4174,11.4484,47266.457
2008-07-10 10:40:00,22.13,22.24,22.13,22.18,39862.05497514961,11.4484,11.5053,11.4484,11.4743,39862.055
2008-07-10 10:45:00,22.18,22.24,22.15,22.16,44223.5520843899,11.4743,11.5053,11.4588,11.4639,44223.5521
2008-07-10 10:50:00,22.15,22.15,22.04,22.12,46353.58555634446,11.4588,11.4588,11.4019,11.4433,46353.5856
2008-07-10 10:55:00,22.12,22.18,22.06,22.07,20286.033066233897,11.4433,11.4743,11.4122,11.4174,20286.0331
2008-07-10 11:00:00,22.07,22.18,22.03,22.18,59336.64671873416,11.4174,11.4743,11.3967,11.4743,59336.6467
2008-07-10 11:05:00,22.18,22.2,22.02,22.06,49599.35084694188,11.4743,11.4846,11.3915,11.4122,49599.3508
2008-07-10 11:10:00,22.06,22.17,22.06,22.14,42397.809108428846,11.4122,11.4691,11.4122,11.4536,42397.8091
2008-07-10 11:15:00,22.14,22.14,22.05,22.09,59945.22771072117,11.4536,11.4536,11.407,11.4277,59945.2277
2008-07-10 11:20:00,22.11,22.15,22.08,22.14,32660.513236636576,11.4381,11.4588,11.4226,11.4536,32660.5132
2008-07-10 11:25:00,22.14,22.15,22.07,22.15,28299.016127396288,11.4536,11.4588,11.4174,11.4588,28299.0161
2008-07-10 11:30:00,22.14,22.25,22.12,22.19,81854.14342225378,11.4536,11.5105,11.4433,11.4795,81854.1434
2008-07-10 11:35:00,22.2,22.24,22.2,22.23,44527.8425803834,11.4846,11.5053,11.4846,11.5002,44527.8426
2008-07-10 11:40:00,22.24,22.25,22.19,22.19,51222.23349224059,11.5053,11.5105,11.4795,11.4795,51222.2335
2008-07-10 11:45:00,22.18,22.18,22.15,22.16,59336.64671873416,11.4743,11.4743,11.4588,11.4639,59336.6467
2008-07-10 11:50:00,22.16,22.23,22.16,22.23,16431.686783649457,11.4639,11.5002,11.4639,11.5002,16431.6868
2008-07-10 11:55:00,22.23,22.24,22.18,22.24,36109.13885789634,11.5002,11.5053,11.4743,11.5053,36109.1389
2008-07-10 12:00:00,22.23,22.29,22.2,22.24,43919.26158839639,11.5002,11.5312,11.4846,11.5053,43919.2616
2008-07-10 12:05:00,22.26,22.31,22.25,22.26,21198.904554214423,11.5157,11.5415,11.5105,11.5157,21198.9046
2008-07-10 12:10:00,22.26,22.29,22.22,22.27,26980.423978091083,11.5157,11.5312,11.495,11.5208,26980.424
2008-07-10 12:15:00,22.26,22.29,22.23,22.23,33167.664063292425,11.5157,11.5312,11.5002,11.5002,33167.6641
2008-07-10 12:20:00,22.23,22.24,22.18,22.21,36311.99918855868,11.5002,11.5053,11.4743,11.4898,36311.9992
2008-07-10 12:25:00,22.22,22.25,22.19,22.19,36514.85951922102,11.495,11.5105,11.4795,11.4795,36514.8595
2008-07-10 12:30:00,22.2,22.2,22.18,22.18,21300.3347195456,11.4846,11.4846,11.4743,11.4743,21300.3347
2008-07-10 12:35:00,22.18,22.22,22.18,22.22,50309.36200426007,11.4743,11.495,11.4743,11.495,50309.362
2008-07-10 12:40:00,22.22,22.29,22.22,22.26,52743.685972208135,11.495,11.5312,11.495,11.5157,52743.686
2008-07-10 12:45:00,22.26,22.27,22.23,22.24,21908.91571153261,11.5157,11.5208,11.5002,11.5053,21908.9157
2008-07-10 12:50:00,22.23,22.26,22.19,22.21,67958.21077188356,11.5002,11.5157,11.4795,11.4898,67958.2108
2008-07-10 12:55:00,22.21,22.26,22.2,22.23,25966.12232477939,11.4898,11.5157,11.4846,11.5002,25966.1223
2008-07-10 13:00:00,22.23,22.28,22.23,22.27,41282.07728978599,11.5002,11.526,11.5002,11.5208,41282.0773
2008-07-10 13:05:00,22.28,22.3,22.21,22.26,55279.440105487374,11.526,11.5364,11.4898,11.5157,55279.4401
2008-07-10 13:10:00,22.26,22.3,22.21,22.27,34181.96571660412,11.5157,11.5364,11.4898,11.5208,34181.9657
2008-07-10 13:15:00,22.27,22.33,22.24,22.31,34993.40703925347,11.5208,11.5519,11.5053,11.5415,34993.407
2008-07-10 13:20:00,22.3,22.34,22.29,22.3,47672.17770564966,11.5364,11.5571,11.5312,11.5364,47672.1777
2008-07-10 13:25:00,22.31,22.31,22.25,22.27,52642.255806876965,11.5415,11.5415,11.5105,11.5208,52642.2558
2008-07-10 13:30:00,22.28,22.37,22.27,22.36,46455.01572167563,11.526,11.5726,11.5208,11.5674,46455.0157
2008-07-10 13:35:00,22.36,22.39,22.28,22.29,72421.13804645502,11.5674,11.5829,11.526,11.5312,72421.138
2008-07-10 13:40:00,22.29,22.29,22.23,22.23,38442.03266051324,11.5312,11.5312,11.5002,11.5002,38442.0327
2008-07-10 13:45:00,22.24,22.28,22.23,22.27,33471.95455928593,11.5053,11.526,11.5002,11.5208,33471.9546
2008-07-10 13:50:00,22.28,22.34,22.26,22.33,45440.71406836393,11.526,11.5571,11.5157,11.5519,45440.7141
2008-07-10 13:55:00,22.34,22.37,22.23,22.24,58728.06572674713,11.5571,11.5726,11.5002,11.5053,58728.0657
2008-07-10 14:00:00,22.24,22.29,22.23,22.28,37630.59133786388,11.5053,11.5312,11.5002,11.526,37630.5913
2008-07-10 14:05:00,22.29,22.3,22.26,22.26,23937.519018156,11.5312,11.5364,11.5157,11.5157,23937.519
2008-07-10 14:10:00,22.26,22.28,22.18,22.19,100415.8636778578,11.5157,11.526,11.4743,11.4795,100415.8637
2008-07-10 14:15:00,22.2,22.24,22.2,22.22,79724.10995029921,11.4846,11.5053,11.4846,11.495,79724.11
2008-07-10 14:20:00,22.22,22.28,22.22,22.22,43412.11076174054,11.495,11.526,11.495,11.495,43412.1108
2008-07-10 14:25:00,22.22,22.22,22.08,22.13,129424.89096257227,11.495,11.495,11.4226,11.4484,129424.891
2008-07-10 14:30:00,22.13,22.18,22.08,22.12,74449.74135307841,11.4484,11.4743,11.4226,11.4433,74449.7414
2008-07-10 14:35:00,22.13,22.18,22.12,22.15,59843.79754539,11.4484,11.4743,11.4433,11.4588,59843.7975
2008-07-10 14:40:00,22.16,22.18,22.04,22.05,51323.66365757176,11.4639,11.4743,11.4019,11.407,51323.6637
2008-07-10 14:45:00,22.05,22.09,22.02,22.03,46455.01572167563,11.407,11.4277,11.3915,11.3967,46455.0157
2008-07-10 14:50:00,22.03,22.07,21.98,22.02,89968.55664874734,11.3967,11.4174,11.3708,11.3915,89968.5566
2008-07-10 14:55:00,22.03,22.11,21.98,22.04,68059.64093721473,11.3967,11.4381,11.3708,11.4019,68059.6409
2008-07-10 15:00:00,22.03,22.21,22.03,22.16,85708.48970483823,11.3967,11.4898,11.3967,11.4639,85708.4897
2008-07-10 15:05:00,22.16,22.23,22.12,22.2,97575.81904858504,11.4639,11.5002,11.4433,11.4846,97575.819
2008-07-10 15:10:00,22.2,22.26,22.14,22.23,48787.909524292525,11.4846,11.5157,11.4536,11.5002,48787.9095
2008-07-10 15:15:00,22.23,22.23,22.09,22.09,70189.67440916928,11.5002,11.5002,11.4277,11.4277,70189.6744
2008-07-10 15:20:00,22.09,22.27,22.09,22.22,84085.60705953951,11.4277,11.5208,11.4277,11.495,84085.6071
2008-07-10 15:25:00,22.22,22.28,22.16,22.22,92402.8806166954,11.495,11.526,11.4639,11.495,92402.8806
2008-07-10 15:30:00,22.21,22.24,22.14,22.16,75058.32234506542,11.4898,11.5053,11.4536,11.4639,75058.3223
2008-07-10 15:35:00,22.16,22.19,22.09,22.17,79115.5289583122,11.4639,11.4795,11.4277,11.4691,79115.529
2008-07-10 15:40:00,22.18,22.26,22.13,22.21,84491.32772086418,11.4743,11.5157,11.4484,11.4898,84491.3277
2008-07-10 15:45:00,22.22,22.22,22.14,22.18,154883.86246069582,11.495,11.495,11.4536,11.4743,154883.8625
2008-07-10 15:50:00,22.18,22.21,22.14,22.19,196875.9509078,11.4743,11.4898,11.4536,11.4795,196875.9509
2008-07-10 15:55:00,22.19,22.24,22.18,22.23,197890.25256111167,11.4795,11.5053,11.4743,11.5002,197890.2526
2008-07-11 09:30:00,21.96,21.99,21.76,21.8,82462.7244142408,11.3605,11.376,11.257,11.2777,82462.7244
2008-07-11 09:35:00,21.77,21.79,21.69,21.72,49497.92068161071,11.2622,11.2725,11.2208,11.2363,49497.9207
2008-07-11 09:40:00,21.7,21.83,21.69,21.82,50410.79216959124,11.226,11.2932,11.2208,11.2881,50410.7922
2008-07-11 09:45:00,21.83,21.91,21.8,21.91,28197.58596206512,11.2932,11.3346,11.2777,11.3346,28197.586
2008-07-11 09:50:00,21.92,22.01,21.85,21.97,54873.71944416269,11.3398,11.3863,11.3036,11.3657,54873.7194
2008-07-11 09:55:00,21.98,22.03,21.94,22.01,54569.42894816919,11.3708,11.3967,11.3501,11.3863,54569.4289
2008-07-11 10:00:00,22.01,22.04,21.98,21.99,77594.07647834466,11.3863,11.4019,11.3708,11.376,77594.0765
2008-07-11 10:05:00,21.99,22.08,21.93,22.01,54569.42894816919,11.376,11.4226,11.345,11.3863,54569.4289
2008-07-11 10:10:00,22.01,22.01,21.93,21.97,32559.08307130541,11.3863,11.3863,11.345,11.3657,32559.0831
2008-07-11 10:15:00,21.97,21.98,21.88,21.97,29211.88761537681,11.3657,11.3708,11.3191,11.3657,29211.8876
2008-07-11 10:20:00,21.95,21.96,21.87,21.93,31849.07191398722,11.3553,11.3605,11.3139,11.345,31849.0719
2008-07-11 10:25:00,21.93,21.97,21.7,21.8,89359.97565676032,11.345,11.3657,11.226,11.2777,89359.9757
2008-07-11 10:30:00,21.8,21.84,21.7,21.72,51425.09382290293,11.2777,11.2984,11.226,11.2363,51425.0938
2008-07-11 10:35:00,21.71,21.8,21.69,21.72,72218.27771579268,11.2311,11.2777,11.2208,11.2363,72218.2777
2008-07-11 10:40:00,21.73,21.78,21.71,21.74,25053.250836798863,11.2415,11.2674,11.2311,11.2467,25053.2508
2008-07-11 10:45:00,21.74,21.77,21.7,21.71,56395.17192413024,11.2467,11.2622,11.226,11.2311,56395.1719
2008-07-11 10:50:00,21.72,21.74,21.69,21.7,44730.702911045744,11.2363,11.2467,11.2208,11.226,44730.7029
2008-07-11 10:55:00,21.71,21.72,21.69,21.69,58728.06572674713,11.2311,11.2363,11.2208,11.2208,58728.0657
2008-07-11 11:00:00,21.69,21.75,21.64,21.64,82868.44507556547,11.2208,11.2518,11.1949,11.1949,82868.4451
2008-07-11 11:05:00,21.64,21.7,21.62,21.64,23024.64753017548,11.1949,11.226,11.1846,11.1949,23024.6475
2008-07-11 11:10:00,21.65,21.69,21.64,21.64,36210.56902322751,11.2001,11.2208,11.1949,11.1949,36210.569
2008-07-11 11:15:00,21.64,21.64,21.51,21.57,49396.49051627954,11.1949,11.1949,11.1277,11.1587,49396.4905
2008-07-11 11:20:00,21.57,21.6,21.55,21.58,39557.7644791561,11.1587,11.1742,11.1484,11.1639,39557.7645
2008-07-11 11:25:00,21.58,21.62,21.51,21.54,42499.23927376002,11.1639,11.1846,11.1277,11.1432,42499.2393
2008-07-11 11:30:00,21.53,21.54,21.44,21.52,89562.83598742266,11.138,11.1432,11.0915,11.1329,89562.836
2008-07-11 11:35:00,21.52,21.62,21.5,21.6,51120.80332690942,11.1329,11.1846,11.1225,11.1742,51120.8033
2008-07-11 11:40:00,21.6,21.69,21.57,21.65,59032.35622274064,11.1742,11.2208,11.1587,11.2001,59032.3562
2008-07-11 11:45:00,21.65,21.7,21.63,21.65,56800.89258545492,11.2001,11.226,11.1898,11.2001,56800.8926
2008-07-11 11:50:00,21.65,21.67,21.63,21.64,35094.83720458464,11.2001,11.2105,11.1898,11.1949,35094.8372
2008-07-11 11:55:00,21.64,21.72,21.63,21.71,37934.88183385739,11.1949,11.2363,11.1898,11.2311,37934.8818
2008-07-11 12:00:00,21.71,21.72,21.64,21.7,52033.67481488995,11.2311,11.2363,11.1949,11.226,52033.6748
2008-07-11 12:05:00,21.71,21.71,21.64,21.65,25864.69215944822,11.2311,11.2311,11.1949,11.2001,25864.6922
2008-07-11 12:10:00,21.64,21.67,21.63,21.67,23024.64753017548,11.1949,11.2105,11.1898,11.2105,23024.6475
2008-07-11 12:15:00,21.68,21.69,21.64,21.65,14301.653311694898,11.2156,11.2208,11.1949,11.2001,14301.6533
2008-07-11 12:20:00,21.65,21.71,21.61,21.69,29516.17811137032,11.2001,11.2311,11.1794,11.2208,29516.1781
2008-07-11 12:25:00,21.7,21.71,21.66,21.71,35297.69753524698,11.226,11.2311,11.2053,11.2311,35297.6975
2008-07-11 12:30:00,21.7,21.71,21.64,21.67,28806.166954052136,11.226,11.2311,11.1949,11.2105,28806.167
2008-07-11 12:35:00,21.67,21.7,21.66,21.7,33471.95455928593,11.2105,11.226,11.2053,11.226,33471.9546
2008-07-11 12:40:00,21.69,21.72,21.69,21.7,29110.457450045644,11.2208,11.2363,11.2208,11.226,29110.4575
2008-07-11 12:45:00,21.71,21.71,21.69,21.7,10954.457855766304,11.2311,11.2311,11.2208,11.226,10954.4579
2008-07-11 12:50:00,21.69,21.72,21.68,21.7,40064.91530581195,11.2208,11.2363,11.2156,11.226,40064.9153
2008-07-11 12:55:00,21.69,21.71,21.68,21.7,40064.91530581195,11.2208,11.2311,11.2156,11.226,40064.9153
2008-07-11 13:00:00,21.7,21.72,21.68,21.71,42296.37894309768,11.226,11.2363,11.2156,11.2311,42296.3789
2008-07-11 13:05:00,21.72,21.72,21.69,21.7,14403.083477026068,11.2363,11.2363,11.2208,11.226,14403.0835
2008-07-11 13:10:00,21.7,21.7,21.65,21.68,32964.803732630084,11.226,11.226,11.2001,11.2156,32964.8037
2008-07-11 13:15:00,21.67,21.74,21.65,21.74,73739.73019576022,11.2105,11.2467,11.2001,11.2467,73739.7302
2008-07-11 13:20:00,21.74,21.78,21.7,21.75,42397.809108428846,11.2467,11.2674,11.226,11.2518,42397.8091
2008-07-11 13:25:00,21.76,21.78,21.71,21.74,41484.93762044832,11.257,11.2674,11.2311,11.2467,41484.9376
2008-07-11 13:30:00,21.75,21.8,21.75,21.76,26067.55249011056,11.2518,11.2777,11.2518,11.257,26067.5525
2008-07-11 13:35:00,21.76,21.83,21.75,21.81,26777.563647428746,11.257,11.2932,11.2518,11.2829,26777.5636
2008-07-11 13:40:00,21.81,21.87,21.79,21.81,48077.89836697434,11.2829,11.3139,11.2725,11.2829,48077.8984
2008-07-11 13:45:00,21.82,21.84,21.77,21.8,22314.636372857287,11.2881,11.2984,11.2622,11.2777,22314.6364
2008-07-11 13:50:00,21.8,21.81,21.73,21.78,28806.166954052136,11.2777,11.2829,11.2415,11.2674,28806.167
2008-07-11 13:55:00,21.77,21.88,21.77,21.82,26574.703316766405,11.2622,11.3191,11.2622,11.2881,26574.7033
2008-07-11 14:00:00,21.82,21.88,21.76,21.86,45745.00456435744,11.2881,11.3191,11.257,11.3087,45745.0046
2008-07-11 14:05:00,21.85,21.95,21.85,21.88,95851.50623795515,11.3036,11.3553,11.3036,11.3191,95851.5062
2008-07-11 14:10:00,21.88,21.93,21.84,21.93,44730.702911045744,11.3191,11.345,11.2984,11.345,44730.7029
2008-07-11 14:15:00,21.92,21.93,21.84,21.92,40064.91530581195,11.3398,11.345,11.2984,11.3398,40064.9153
2008-07-11 14:20:00,21.93,21.93,21.77,21.81,63495.2834973121,11.345,11.345,11.2622,11.2829,63495.2835
2008-07-11 14:25:00,21.8,21.84,21.79,21.79,25864.69215944822,11.2777,11.2984,11.2725,11.2725,25864.6922
2008-07-11 14:30:00,21.8,21.82,21.74,21.75,26168.982655441727,11.2777,11.2881,11.2467,11.2518,26168.9827
2008-07-11 14:35:00,21.74,21.82,21.73,21.81,31849.07191398722,11.2467,11.2881,11.2415,11.2829,31849.0719
2008-07-11 14:40:00,21.8,21.89,21.78,21.89,33573.3847246171,11.2777,11.3243,11.2674,11.3243,33573.3847
2008-07-11 14:45:00,21.89,22.03,21.86,22.03,75159.75251039659,11.3243,11.3967,11.3087,11.3967,75159.7525
2008-07-11 14:50:00,22.03,22.05,21.74,21.74,255299.7261385536,11.3967,11.407,11.2467,11.2467,255299.7261
2008-07-11 14:55:00,21.75,21.86,21.72,21.86,168374.07444974134,11.2518,11.3087,11.2363,11.3087,168374.0744
2008-07-11 15:00:00,21.86,22.05,21.8,22.03,239780.91084288468,11.3087,11.407,11.2777,11.3967,239780.9108
2008-07-11 15:05:00,22.03,22.03,21.91,21.97,170706.96825235826,11.3967,11.3967,11.3346,11.3657,170706.9683
2008-07-11 15:10:00,21.96,21.97,21.77,21.79,129526.32112790344,11.3605,11.3657,11.2622,11.2725,129526.3211
2008-07-11 15:15:00,21.8,21.83,21.72,21.76,122527.63972005274,11.2777,11.2932,11.2363,11.257,122527.6397
2008-07-11 15:20:00,21.76,21.82,21.7,21.77,186935.79470534532,11.257,11.2881,11.226,11.2622,186935.7947
2008-07-11 15:25:00,21.78,21.87,21.75,21.82,68871.08225986408,11.2674,11.3139,11.2518,11.2881,68871.0823
2008-07-11 15:30:00,21.82,21.83,21.68,21.7,72218.27771579268,11.2881,11.2932,11.2156,11.226,72218.2777
2008-07-11 15:35:00,21.7,21.76,21.66,21.71,72015.41738513033,11.226,11.257,11.2053,11.2311,72015.4174
2008-07-11 15:40:00,21.71,21.74,21.67,21.69,88447.1041687798,11.2311,11.2467,11.2105,11.2208,88447.1042
2008-07-11 15:45:00,21.69,21.75,21.67,21.7,97170.09838726035,11.2208,11.2518,11.2105,11.226,97170.0984
2008-07-11 15:50:00,21.7,21.78,21.7,21.74,112993.2041789228,11.226,11.2674,11.226,11.2467,112993.2042
2008-07-11 15:55:00,21.73,21.81,21.68,21.71,195760.21908915712,11.2415,11.2829,11.2156,11.2311,195760.2191
2008-07-14 09:30:00,21.92,21.98,21.87,21.94,65828.177299929,11.3398,11.3708,11.3139,11.3501,65828.1773
2008-07-14 09:35:00,21.93,21.98,21.88,21.98,35601.98803124049,11.345,11.3708,11.3191,11.3708,35601.988
2008-07-14 09:40:00,21.97,22.09,21.89,22.08,132366.3657571762,11.3657,11.4277,11.3243,11.4226,132366.3658
2008-07-14 09:45:00,22.08,22.09,21.99,22.02,63292.423166649765,11.4226,11.4277,11.376,11.3915,63292.4232
2008-07-14 09:50:00,22.0,22.06,21.94,21.97,65828.177299929,11.3812,11.4122,11.3501,11.3657,65828.1773
2008-07-14 09:55:00,21.98,22.01,21.83,21.85,82564.15457957197,11.3708,11.3863,11.2932,11.3036,82564.1546
2008-07-14 10:00:00,21.84,21.92,21.8,21.88,66538.18845724719,11.2984,11.3398,11.2777,11.3191,66538.1885
2008-07-14 10:05:00,21.88,21.94,21.84,21.92,40470.63596713663,11.3191,11.3501,11.2984,11.3398,40470.636
2008-07-14 10:10:00,21.92,22.03,21.9,22.03,50207.9318389289,11.3398,11.3967,11.3294,11.3967,50207.9318
2008-07-14 10:15:00,22.03,22.05,22.0,22.03,44527.8425803834,11.3967,11.407,11.3812,11.3967,44527.8426
2008-07-14 10:20:00,22.03,22.03,21.94,21.94,19981.74257024039,11.3967,11.3967,11.3501,11.3501,19981.7426
2008-07-14 10:25:00,21.94,21.94,21.86,21.91,29516.17811137032,11.3501,11.3501,11.3087,11.3346,29516.1781
2008-07-14 10:30:00,21.92,22.0,21.92,21.98,36920.580180545694,11.3398,11.3812,11.3398,11.3708,36920.5802
2008-07-14 10:35:00,21.98,22.03,21.96,22.02,46556.4458870068,11.3708,11.3967,11.3605,11.3915,46556.4459
2008-07-14 10:40:00,22.02,22.03,21.95,22.02,38949.18348716908,11.3915,11.3967,11.3553,11.3915,38949.1835
2008-07-14 10:45:00,22.02,22.03,21.99,22.01,61263.81986002637,11.3915,11.3967,11.376,11.3863,61263.8199
2008-07-14 10:50:00,22.01,22.03,21.96,22.02,25864.69215944822,11.3863,11.3967,11.3605,11.3915,25864.6922
2008-07-14 10:55:00,22.02,22.08,22.01,22.08,32051.93224464956,11.3915,11.4226,11.3863,11.4226,32051.9322
2008-07-14 11:00:00,22.08,22.11,22.0,22.05,65726.74713459783,11.4226,11.4381,11.3812,11.407,65726.7471
2008-07-14 11:05:00,22.06,22.06,22.0,22.02,22923.217364844302,11.4122,11.4122,11.3812,11.3915,22923.2174
2008-07-14 11:10:00,22.01,22.02,21.93,22.0,30834.770260675527,11.3863,11.3915,11.345,11.3812,30834.7703
2008-07-14 11:15:00,22.0,22.03,21.94,21.98,31139.06075666904,11.3812,11.3967,11.3501,11.3708,31139.0608
2008-07-14 11:20:00,21.98,22.0,21.93,21.94,46353.58555634446,11.3708,11.3812,11.345,11.3501,46353.5856
2008-07-14 11:25:00,21.94,21.95,21.91,21.93,26473.27315143524,11.3501,11.3553,11.3346,11.345,26473.2732
2008-07-14 11:30:00,21.93,21.93,21.88,21.92,39760.62480981844,11.345,11.345,11.3191,11.3398,39760.6248
2008-07-14 11:35:00,21.91,21.95,21.9,21.91,23430.36819150015,11.3346,11.3553,11.3294,11.3346,23430.3682
2008-07-14 11:40:00,21.91,21.97,21.89,21.97,16938.837610305305,11.3346,11.3657,11.3243,11.3657,16938.8376
2008-07-14 11:45:00,21.96,22.0,21.91,21.97,27284.714474084594,11.3605,11.3812,11.3346,11.3657,27284.7145
2008-07-14 11:50:00,21.96,21.97,21.82,21.83,34080.53555127295,11.3605,11.3657,11.2881,11.2932,34080.5356
2008-07-14 11:55:00,21.83,21.86,21.72,21.84,40774.92646313013,11.2932,11.3087,11.2363,11.2984,40774.9265
2008-07-14 12:00:00,21.85,21.9,21.78,21.81,35601.98803124049,11.3036,11.3294,11.2674,11.2829,35601.988
2008-07-14 12:05:00,21.81,21.88,21.79,21.88,28299.016127396288,11.2829,11.3191,11.2725,11.3191,28299.0161
2008-07-14 12:10:00,21.87,21.88,21.8,21.83,34587.6863779288,11.3139,11.3191,11.2777,11.2932,34587.6864
2008-07-14 12:15:00,21.84,21.97,21.84,21.97,22416.066538188457,11.2984,11.3657,11.2984,11.3657,22416.0665
2008-07-14 12:20:00,21.97,21.97,21.91,21.92,39456.33431382493,11.3657,11.3657,11.3346,11.3398,39456.3343
2008-07-14 12:25:00,21.92,21.95,21.88,21.88,61568.11035601988,11.3398,11.3553,11.3191,11.3191,61568.1104
2008-07-14 12:30:00,21.88,21.91,21.84,21.87,39963.48514048078,11.3191,11.3346,11.2984,11.3139,39963.4851
2008-07-14 12:35:00,21.87,21.88,21.81,21.84,21604.6252155391,11.3139,11.3191,11.2829,11.2984,21604.6252
2008-07-14 12:40:00,21.84,21.85,21.81,21.83,20996.04422355209,11.2984,11.3036,11.2829,11.2932,20996.0442
2008-07-14 12:45:00,21.83,21.87,21.83,21.86,20691.75372755857,11.2932,11.3139,11.2932,11.3087,20691.7537
2008-07-14 12:50:00,21.87,21.96,21.87,21.95,39354.90414849376,11.3139,11.3605,11.3139,11.3553,39354.9041
2008-07-14 12:55:00,21.95,21.96,21.88,21.91,15924.53595699361,11.3553,11.3605,11.3191,11.3346,15924.536
2008-07-14 13:00:00,21.89,21.89,21.83,21.88,29009.02728471448,11.3243,11.3243,11.2932,11.3191,29009.0273
2008-07-14 13:05:00,21.88,21.88,21.82,21.84,52236.53514555229,11.3191,11.3191,11.2881,11.2984,52236.5351
2008-07-14 13:10:00,21.84,21.88,21.8,21.88,23024.64753017548,11.2984,11.3191,11.2777,11.3191,23024.6475
2008-07-14 13:15:00,21.87,21.89,21.86,21.89,8722.994218480577,11.3139,11.3243,11.3087,11.3243,8722.9942
2008-07-14 13:20:00,21.89,21.91,21.87,21.88,22416.066538188457,11.3243,11.3346,11.3139,11.3191,22416.0665
2008-07-14 13:25:00,21.89,21.91,21.87,21.9,19271.731412922203,11.3243,11.3346,11.3139,11.3294,19271.7314
2008-07-14 13:30:00,21.9,21.91,21.87,21.87,39354.90414849376,11.3294,11.3346,11.3139,11.3139,39354.9041
2008-07-14 13:35:00,21.87,21.92,21.87,21.92,26067.55249011056,11.3139,11.3398,11.3139,11.3398,26067.5525
2008-07-14 13:40:00,21.92,21.99,21.91,21.96,44122.12191905873,11.3398,11.376,11.3346,11.3605,44122.1219
2008-07-14 13:45:00,21.97,22.01,21.96,22.0,55279.440105487374,11.3657,11.3863,11.3605,11.3812,55279.4401
2008-07-14 13:50:00,21.99,21.99,21.95,21.95,44730.702911045744,11.376,11.376,11.3553,11.3553,44730.7029
2008-07-14 13:55:00,21.95,21.96,21.9,21.96,48179.32853230551,11.3553,11.3605,11.3294,11.3605,48179.3285
2008-07-14 14:00:00,21.96,21.99,21.92,21.98,42296.37894309768,11.3605,11.376,11.3398,11.3708,42296.3789
2008-07-14 14:05:00,21.97,22.0,21.95,22.0,75261.18267572776,11.3657,11.3812,11.3553,11.3812,75261.1827
2008-07-14 14:10:00,22.0,22.01,21.94,21.95,58322.34506542246,11.3812,11.3863,11.3501,11.3553,58322.3451
2008-07-14 14:15:00,21.96,22.02,21.94,21.98,43310.68059640937,11.3605,11.3915,11.3501,11.3708,43310.6806
2008-07-14 14:20:00,21.98,22.0,21.94,21.95,27284.714474084594,11.3708,11.3812,11.3501,11.3553,27284.7145
2008-07-14 14:25:00,21.95,21.98,21.94,21.96,21300.3347195456,11.3553,11.3708,11.3501,11.3605,21300.3347
2008-07-14 14:30:00,21.96,22.0,21.96,22.0,16330.256618318288,11.3605,11.3812,11.3605,11.3812,16330.2566
2008-07-14 14:35:00,21.99,21.99,21.94,21.97,33877.67522061061,11.376,11.376,11.3501,11.3657,33877.6752
2008-07-14 14:40:00,21.98,21.99,21.94,21.95,123339.0810427021,11.3708,11.376,11.3501,11.3553,123339.081
2008-07-14 14:45:00,21.96,21.97,21.92,21.96,73029.71903844204,11.3605,11.3657,11.3398,11.3605,73029.719
2008-07-14 14:50:00,21.96,21.98,21.93,21.96,40064.91530581195,11.3605,11.3708,11.345,11.3605,40064.9153
2008-07-14 14:55:00,21.96,22.0,21.96,22.0,39963.48514048078,11.3605,11.3812,11.3605,11.3812,39963.4851
2008-07-14 15:00:00,22.0,22.0,21.94,21.94,47063.59671366264,11.3812,11.3812,11.3501,11.3501,47063.5967
2008-07-14 15:05:00,21.94,21.97,21.92,21.95,120194.74591743584,11.3501,11.3657,11.3398,11.3553,120194.7459
2008-07-14 15:10:00,21.96,21.99,21.92,21.94,89157.11532609798,11.3605,11.376,11.3398,11.3501,89157.1153
2008-07-14 15:15:00,21.95,21.99,21.94,21.98,61263.81986002637,11.3553,11.376,11.3501,11.3708,61263.8199
2008-07-14 15:20:00,21.97,22.05,21.94,22.05,153768.13064205294,11.3657,11.407,11.3501,11.407,153768.1306
2008-07-14 15:25:00,22.04,22.14,22.04,22.06,143929.4046049295,11.4019,11.4536,11.4019,11.4122,143929.4046
2008-07-14 15:30:00,22.06,22.1,22.03,22.08,159549.6500659296,11.4122,11.4329,11.3967,11.4226,159549.6501
2008-07-14 15:35:00,22.09,22.11,22.06,22.07,81346.99259559793,11.4277,11.4381,11.4122,11.4174,81346.9926
2008-07-14 15:40:00,22.06,22.06,21.98,22.01,129627.7512932346,11.4122,11.4122,11.3708,11.3863,129627.7513
2008-07-14 15:45:00,22.02,22.05,22.01,22.04,72319.70788112385,11.3915,11.407,11.3863,11.4019,72319.7079
2008-07-14 15:50:00,22.05,22.06,21.95,21.96,145045.13642357237,11.407,11.4122,11.3553,11.3605,145045.1364
2008-07-14 15:55:00,21.95,21.98,21.94,21.95,128816.30997058524,11.3553,11.3708,11.3501,11.3553,128816.31
2008-07-15 09:30:00,21.8,21.96,21.62,21.63,116036.1091388579,11.2777,11.3605,11.1846,11.1898,116036.1091
2008-07-15 09:35:00,21.62,21.74,21.59,21.74,63190.9930013186,11.1846,11.2467,11.1691,11.2467,63190.993
2008-07-15 09:40:00,21.73,21.8,21.65,21.78,53250.83679886398,11.2415,11.2777,11.2001,11.2674,53250.8368
2008-07-15 09:45:00,21.77,21.78,21.67,21.68,41282.07728978599,11.2622,11.2674,11.2105,11.2156,41282.0773
2008-07-15 09:50:00,21.67,21.69,21.59,21.61,73435.4396997667,11.2105,11.2208,11.1691,11.1794,73435.4397
2008-07-15 09:55:00,21.6,21.66,21.58,21.66,77188.35581701998,11.1742,11.2053,11.1639,11.2053,77188.3558
2008-07-15 10:00:00,21.64,21.65,21.44,21.5,160259.6612232478,11.1949,11.2001,11.0915,11.1225,160259.6612
2008-07-15 10:05:00,21.5,21.51,21.35,21.46,82462.7244142408,11.1225,11.1277,11.0449,11.1018,82462.7244
2008-07-15 10:10:00,21.46,21.59,21.41,21.59,78101.2273050005,11.1018,11.1691,11.0759,11.1691,78101.2273
2008-07-15 10:15:00,21.58,21.59,21.5,21.57,53960.847956182166,11.1639,11.1691,11.1225,11.1587,53960.848
2008-07-15 10:20:00,21.58,21.64,21.55,21.59,63495.2834973121,11.1639,11.1949,11.1484,11.1691,63495.2835
2008-07-15 10:25:00,21.59,21.59,21.5,21.5,44933.563241708085,11.1691,11.1691,11.1225,11.1225,44933.5632
2008-07-15 10:30:00,21.5,21.53,21.42,21.43,58018.05456942895,11.1225,11.138,11.0811,11.0863,58018.0546
2008-07-15 10:35:00,21.42,21.47,21.4,21.45,48179.32853230551,11.0811,11.107,11.0708,11.0966,48179.3285
2008-07-15 10:40:00,21.46,21.55,21.43,21.54,53047.97646820165,11.1018,11.1484,11.0863,11.1432,53047.9765
2008-07-15 10:45:00,21.56,21.6,21.53,21.59,75362.61284105893,11.1535,11.1742,11.138,11.1691,75362.6128
2008-07-15 10:50:00,21.59,21.75,21.58,21.7,81752.71325692261,11.1691,11.2518,11.1639,11.226,81752.7133
2008-07-15 10:55:00,21.71,21.74,21.66,21.69,36413.42935388985,11.2311,11.2467,11.2053,11.2208,36413.4294
2008-07-15 11:00:00,21.7,21.83,21.69,21.82,80941.27193427326,11.226,11.2932,11.2208,11.2881,80941.2719
2008-07-15 11:05:00,21.82,22.04,21.82,22.02,155391.01328735167,11.2881,11.4019,11.2881,11.3915,155391.0133
2008-07-15 11:10:00,22.01,22.05,21.97,22.03,100415.8636778578,11.3863,11.407,11.3657,11.3967,100415.8637
2008-07-15 11:15:00,22.03,22.06,22.02,22.03,119586.16492544884,11.3967,11.4122,11.3915,11.3967,119586.1649
2008-07-15 11:20:00,22.03,22.05,22.02,22.03,112790.34384826048,11.3967,11.407,11.3915,11.3967,112790.3438
2008-07-15 11:25:00,22.03,22.08,21.97,22.04,162592.55502586468,11.3967,11.4226,11.3657,11.4019,162592.555
2008-07-15 11:30:00,22.05,22.05,21.92,21.92,59539.50704939649,11.407,11.407,11.3398,11.3398,59539.507
2008-07-15 11:35:00,21.92,21.93,21.83,21.83,61770.970686682216,11.3398,11.345,11.2932,11.2932,61770.9707
2008-07-15 11:40:00,21.82,21.86,21.79,21.79,40267.77563647429,11.2881,11.3087,11.2725,11.2725,40267.7756
2008-07-15 11:45:00,21.8,21.82,21.76,21.76,52135.10498022112,11.2777,11.2881,11.257,11.257,52135.105
2008-07-15 11:50:00,21.76,21.84,21.72,21.82,50005.07150826656,11.257,11.2984,11.2363,11.2881,50005.0715
2008-07-15 11:55:00,21.82,21.97,21.82,21.95,96764.37772593569,11.2881,11.3657,11.2881,11.3553,96764.3777
2008-07-15 12:00:00,21.95,21.99,21.88,21.97,71711.12688913682,11.3553,11.376,11.3191,11.3657,71711.1269
2008-07-15 12:05:00,21.96,22.04,21.88,21.9,77086.92565168881,11.3605,11.4019,11.3191,11.3294,77086.9257
2008-07-15 12:10:00,21.9,21.95,21.88,21.92,72522.56821178619,11.3294,11.3553,11.3191,11.3398,72522.5682
2008-07-15 12:15:00,21.92,21.98,21.87,21.95,68363.93143320824,11.3398,11.3708,11.3139,11.3553,68363.9314
2008-07-15 12:20:00,21.96,21.97,21.91,21.92,57612.33390810427,11.3605,11.3657,11.3346,11.3398,57612.3339
2008-07-15 12:25:00,21.93,21.98,21.88,21.95,42093.518612435335,11.345,11.3708,11.3191,11.3553,42093.5186
2008-07-15 12:30:00,21.95,22.01,21.93,21.96,103458.76863779288,11.3553,11.3863,11.345,11.3605,103458.7686
2008-07-15 12:35:00,21.96,22.01,21.91,22.01,65118.16614261081,11.3605,11.3863,11.3346,11.3863,65118.1661
2008-07-15 12:40:00,22.0,22.05,22.0,22.02,76072.62399837712,11.3812,11.407,11.3812,11.3915,76072.624
2008-07-15 12:45:00,22.02,22.03,21.94,21.94,40977.78679379248,11.3915,11.3967,11.3501,11.3501,40977.7868
2008-07-15 12:50:00,21.94,22.03,21.92,21.95,51120.80332690942,11.3501,11.3967,11.3398,11.3553,51120.8033
2008-07-15 12:55:00,21.95,22.03,21.92,22.03,45643.57439902627,11.3553,11.3967,11.3398,11.3967,45643.5744
2008-07-15 13:00:00,22.03,22.08,21.99,22.02,190688.71082259863,11.3967,11.4226,11.376,11.3915,190688.7108
2008-07-15 13:05:00,22.03,22.05,21.99,22.02,59438.07688406532,11.3967,11.407,11.376,11.3915,59438.0769
2008-07-15 13:10:00,22.02,22.06,21.97,21.99,93315.75210467594,11.3915,11.4122,11.3657,11.376,93315.7521
2008-07-15 13:15:00,22.0,22.0,21.93,21.94,26980.423978091083,11.3812,11.3812,11.345,11.3501,26980.424
2008-07-15 13:20:00,21.93,21.95,21.83,21.85,33877.67522061061,11.345,11.3553,11.2932,11.3036,33877.6752
2008-07-15 13:25:00,21.85,21.85,21.79,21.81,52033.67481488995,11.3036,11.3036,11.2725,11.2829,52033.6748
2008-07-15 13:30:00,21.83,21.91,21.79,21.9,92605.74094735774,11.2932,11.3346,11.2725,11.3294,92605.7409
2008-07-15 13:35:00,21.89,21.9,21.83,21.84,47063.59671366264,11.3243,11.3294,11.2932,11.2984,47063.5967
2008-07-15 13:40:00,21.85,21.89,21.84,21.89,20387.463231565067,11.3036,11.3243,11.2984,11.3243,20387.4632
2008-07-15 13:45:00,21.89,21.95,21.86,21.95,29820.46860736383,11.3243,11.3553,11.3087,11.3553,29820.4686
2008-07-15 13:50:00,21.95,21.98,21.94,21.98,27183.284308753424,11.3553,11.3708,11.3501,11.3708,27183.2843
2008-07-15 13:55:00,21.98,21.99,21.95,21.96,26777.563647428746,11.3708,11.376,11.3553,11.3605,26777.5636
2008-07-15 14:00:00,21.96,21.99,21.89,21.92,41383.50745511715,11.3605,11.376,11.3243,11.3398,41383.5075
2008-07-15 14:05:00,21.93,21.94,21.84,21.87,45745.00456435744,11.345,11.3501,11.2984,11.3139,45745.0046
2008-07-15 14:10:00,21.86,21.89,21.84,21.85,31950.50207931839,11.3087,11.3243,11.2984,11.3036,31950.5021
2008-07-15 14:15:00,21.85,22.0,21.85,21.98,60148.08804138351,11.3036,11.3812,11.3036,11.3708,60148.088
2008-07-15 14:20:00,21.98,22.0,21.89,21.94,46455.01572167563,11.3708,11.3812,11.3243,11.3501,46455.0157
2008-07-15 14:25:00,21.94,21.97,21.91,21.92,40064.91530581195,11.3501,11.3657,11.3346,11.3398,40064.9153
2008-07-15 14:30:00,21.93,22.02,21.93,21.94,52337.965310883454,11.345,11.3915,11.345,11.3501,52337.9653
2008-07-15 14:35:00,21.95,21.97,21.92,21.94,22213.20620752612,11.3553,11.3657,11.3398,11.3501,22213.2062
2008-07-15 14:40:00,21.94,21.95,21.88,21.92,41687.79795111066,11.3501,11.3553,11.3191,11.3398,41687.798
2008-07-15 14:45:00,21.92,21.93,21.89,21.91,24241.809514149507,11.3398,11.345,11.3243,11.3346,24241.8095
2008-07-15 14:50:00,21.92,21.94,21.88,21.92,38847.75332183792,11.3398,11.3501,11.3191,11.3398,38847.7533
2008-07-15 14:55:00,21.92,21.94,21.88,21.92,94735.7744193123,11.3398,11.3501,11.3191,11.3398,94735.7744
2008-07-15 15:00:00,21.91,21.99,21.91,21.98,80332.69094228624,11.3346,11.376,11.3346,11.3708,80332.6909
2008-07-15 15:05:00,21.98,22.04,21.97,22.02,62582.41200933157,11.3708,11.4019,11.3657,11.3915,62582.412
2008-07-15 15:10:00,22.03,22.04,21.94,22.0,87737.0930114616,11.3967,11.4019,11.3501,11.3812,87737.093
2008-07-15 15:15:00,21.99,22.0,21.94,21.98,81144.13226493559,11.376,11.3812,11.3501,11.3708,81144.1323
2008-07-15 15:20:00,21.97,22.03,21.94,22.0,69276.80292118876,11.3657,11.3967,11.3501,11.3812,69276.8029
2008-07-15 15:25:00,22.0,22.0,21.91,21.94,59133.78638807181,11.3812,11.3812,11.3346,11.3501,59133.7864
2008-07-15 15:30:00,21.94,21.97,21.82,21.84,89968.55664874734,11.3501,11.3657,11.2881,11.2984,89968.5566
2008-07-15 15:35:00,21.84,21.87,21.79,21.83,87838.52317679278,11.2984,11.3139,11.2725,11.2932,87838.5232
2008-07-15 15:40:00,21.83,21.86,21.73,21.8,114413.22649355918,11.2932,11.3087,11.2415,11.2777,114413.2265
2008-07-15 15:45:00,21.8,21.83,21.77,21.78,81245.56243026676,11.2777,11.2932,11.2622,11.2674,81245.5624
2008-07-15 15:50:00,21.79,21.83,21.78,21.82,64002.43432396795,11.2725,11.2932,11.2674,11.2881,64002.4343
2008-07-15 15:55:00,21.82,21.82,21.72,21.74,149913.7843594685,11.2881,11.2881,11.2363,11.2467,149913.7844
2008-07-16 09:30:00,22.28,22.28,22.03,22.15,213814.78851810528,11.526,11.526,11.3967,11.4588,213814.7885
2008-07-16 09:35:00,22.15,22.33,22.15,22.16,272339.9939141901,11.4588,11.5519,11.4588,11.4639,272339.9939
2008-07-16 09:40:00,22.13,22.17,22.08,22.12,81245.56243026676,11.4484,11.4691,11.4226,11.4433,81245.5624
2008-07-16 09:45:00,22.11,22.18,22.07,22.16,129932.04178922813,11.4381,11.4743,11.4174,11.4639,129932.0418
2008-07-16 09:50:00,22.16,22.31,22.12,22.27,153362.40998072826,11.4639,11.5415,11.4433,11.5208,153362.41
2008-07-16 09:55:00,22.26,22.29,22.18,22.22,91490.00912871488,11.5157,11.5312,11.4743,11.495,91490.0091
2008-07-16 10:00:00,22.21,22.27,22.21,22.23,105385.9417790851,11.4898,11.5208,11.4898,11.5002,105385.9418
2008-07-16 10:05:00,22.24,22.24,22.01,22.03,157318.18642864388,11.5053,11.5053,11.3863,11.3967,157318.1864
2008-07-16 10:10:00,22.04,22.05,21.94,21.95,167055.48230043615,11.4019,11.407,11.3501,11.3553,167055.4823
2008-07-16 10:15:00,21.95,21.98,21.83,21.83,102951.61781113704,11.3553,11.3708,11.2932,11.2932,102951.6178
2008-07-16 10:20:00,21.84,21.9,21.78,21.9,88244.24383811746,11.2984,11.3294,11.2674,11.3294,88244.2438
2008-07-16 10:25:00,21.89,22.03,21.89,22.03,141697.94096764378,11.3243,11.3967,11.3243,11.3967,141697.941
2008-07-16 10:30:00,22.03,22.09,22.03,22.03,90982.85830205904,11.3967,11.4277,11.3967,11.3967,90982.8583
2008-07-16 10:35:00,22.04,22.22,22.03,22.22,181965.7166041181,11.4019,11.495,11.3967,11.495,181965.7166
2008-07-16 10:40:00,22.22,22.31,22.22,22.25,108733.1372350137,11.495,11.5415,11.495,11.5105,108733.1372
2008-07-16 10:45:00,22.25,22.32,22.24,22.31,83882.74672887717,11.5105,11.5467,11.5053,11.5415,83882.7467
2008-07-16 10:50:00,22.31,22.33,22.25,22.32,90475.70747540318,11.5415,11.5519,11.5105,11.5467,90475.7075
2008-07-16 10:55:00,22.33,22.39,22.31,22.39,163708.28684450756,11.5519,11.5829,11.5415,11.5829,163708.2868
2008-07-16 11:00:00,22.39,22.5,22.39,22.47,96764.37772593569,11.5829,11.6398,11.5829,11.6243,96764.3777
2008-07-16 11:05:00,22.46,22.46,22.35,22.35,134800.68972512425,11.6191,11.6191,11.5622,11.5622,134800.6897
2008-07-16 11:10:00,22.35,22.38,22.35,22.37,38543.462825844406,11.5622,11.5778,11.5622,11.5726,38543.4628
2008-07-16 11:15:00,22.37,22.38,22.35,22.35,49193.6301856172,11.5726,11.5778,11.5622,11.5622,49193.6302
2008-07-16 11:20:00,22.35,22.36,22.33,22.33,66233.89796125368,11.5622,11.5674,11.5519,11.5519,66233.898
2008-07-16 11:25:00,22.33,22.38,22.32,22.37,83984.17689420834,11.5519,11.5778,11.5467,11.5726,83984.1769
2008-07-16 11:30:00,22.38,22.4,22.37,22.38,39152.04381783142,11.5778,11.5881,11.5726,11.5778,39152.0438
2008-07-16 11:35:00,22.38,22.38,22.31,22.32,96764.37772593569,11.5778,11.5778,11.5415,11.5467,96764.3777
2008-07-16 11:40:00,22.33,22.36,22.31,22.31,41586.36778577949,11.5519,11.5674,11.5415,11.5415,41586.3678
2008-07-16 11:45:00,22.31,22.33,22.25,22.27,32964.803732630084,11.5415,11.5519,11.5105,11.5208,32964.8037
2008-07-16 11:50:00,22.28,22.3,22.26,22.27,36109.13885789634,11.526,11.5364,11.5157,11.5208,36109.1389
2008-07-16 11:55:00,22.28,22.29,22.26,22.26,26676.13348209757,11.526,11.5312,11.5157,11.5157,26676.1335
2008-07-16 12:00:00,22.26,22.28,22.23,22.26,34689.11654325997,11.5157,11.526,11.5002,11.5157,34689.1165
2008-07-16 12:05:00,22.25,22.28,22.25,22.27,21706.05538087027,11.5105,11.526,11.5105,11.5208,21706.0554
2008-07-16 12:10:00,22.26,22.31,22.24,22.27,49599.35084694188,11.5157,11.5415,11.5053,11.5208,49599.3508
2008-07-16 12:15:00,22.27,22.28,22.26,22.28,15315.954965006593,11.5208,11.526,11.5157,11.526,15315.955
2008-07-16 12:20:00,22.28,22.32,22.24,22.32,41789.22811644183,11.526,11.5467,11.5053,11.5467,41789.2281
2008-07-16 12:25:00,22.32,22.37,22.3,22.35,37934.88183385739,11.5467,11.5726,11.5364,11.5622,37934.8818
2008-07-16 12:30:00,22.35,22.36,22.3,22.36,59945.22771072117,11.5622,11.5674,11.5364,11.5674,59945.2277
2008-07-16 12:35:00,22.36,22.4,22.26,22.26,43209.2504310782,11.5674,11.5881,11.5157,11.5157,43209.2504
2008-07-16 12:40:00,22.26,22.3,22.25,22.27,63698.14382797444,11.5157,11.5364,11.5105,11.5208,63698.1438
2008-07-16 12:45:00,22.27,22.28,22.23,22.27,32356.22274064307,11.5208,11.526,11.5002,11.5208,32356.2227
2008-07-16 12:50:00,22.27,22.29,22.24,22.28,32457.652905974235,11.5208,11.5312,11.5053,11.526,32457.6529
2008-07-16 12:55:00,22.28,22.31,22.26,22.27,32761.943401967743,11.526,11.5415,11.5157,11.5208,32761.9434
2008-07-16 13:00:00,22.27,22.3,22.25,22.3,53555.12729485749,11.5208,11.5364,11.5105,11.5364,53555.1273
2008-07-16 13:05:00,22.3,22.32,22.28,22.28,28603.306623389795,11.5364,11.5467,11.526,11.526,28603.3066
2008-07-16 13:10:00,22.29,22.29,22.22,22.25,42803.52976975353,11.5312,11.5312,11.495,11.5105,42803.5298
2008-07-16 13:15:00,22.25,22.32,22.25,22.27,46150.72522568212,11.5105,11.5467,11.5105,11.5208,46150.7252
2008-07-16 13:20:00,22.27,22.34,22.27,22.3,35703.41819657166,11.5208,11.5571,11.5208,11.5364,35703.4182
2008-07-16 13:25:00,22.31,22.35,22.3,22.33,28299.016127396288,11.5415,11.5622,11.5364,11.5519,28299.0161
2008-07-16 13:30:00,22.33,22.36,22.3,22.32,85404.19920884472,11.5519,11.5674,11.5364,11.5467,85404.1992
2008-07-16 13:35:00,22.32,22.34,22.29,22.3,27994.72563140278,11.5467,11.5571,11.5312,11.5364,27994.7256
2008-07-16 13:40:00,22.3,22.33,22.28,22.31,32559.08307130541,11.5364,11.5519,11.526,11.5415,32559.0831
2008-07-16 13:45:00,22.32,22.33,22.26,22.27,61263.81986002637,11.5467,11.5519,11.5157,11.5208,61263.8199
2008-07-16 13:50:00,22.27,22.36,22.24,22.36,164114.00750583224,11.5208,11.5674,11.5053,11.5674,164114.0075
2008-07-16 13:55:00,22.36,22.39,22.36,22.37,34689.11654325997,11.5674,11.5829,11.5674,11.5726,34689.1165
2008-07-16 14:00:00,22.37,22.38,22.26,22.32,161578.253372553,11.5726,11.5778,11.5157,11.5467,161578.2534
2008-07-16 14:05:00,22.33,22.34,22.23,22.25,59742.36738005883,11.5519,11.5571,11.5002,11.5105,59742.3674
2008-07-16 14:10:00,22.25,22.34,22.25,22.33,50613.65250025358,11.5105,11.5571,11.5105,11.5519,50613.6525
2008-07-16 14:15:00,22.34,22.39,22.34,22.34,43006.39010041586,11.5571,11.5829,11.5571,11.5571,43006.3901
2008-07-16 14:20:00,22.34,22.38,22.33,22.38,33877.67522061061,11.5571,11.5778,11.5519,11.5778,33877.6752
2008-07-16 14:25:00,22.38,22.38,22.34,22.36,43412.11076174054,11.5778,11.5778,11.5571,11.5674,43412.1108
2008-07-16 14:30:00,22.36,22.39,22.36,22.38,81549.85292626027,11.5674,11.5829,11.5674,11.5778,81549.8529
2008-07-16 14:35:00,22.37,22.4,22.36,22.38,167359.77279642966,11.5726,11.5881,11.5674,11.5778,167359.7728
2008-07-16 14:40:00,22.38,22.39,22.37,22.38,53453.69712952632,11.5778,11.5829,11.5726,11.5778,53453.6971
2008-07-16 14:45:00,22.37,22.38,22.35,22.36,91084.2884673902,11.5726,11.5778,11.5622,11.5674,91084.2885
2008-07-16 14:50:00,22.35,22.38,22.35,22.38,131250.6339385333,11.5622,11.5778,11.5622,11.5778,131250.6339
2008-07-16 14:55:00,22.38,22.43,22.37,22.42,211380.4645501572,11.5778,11.6036,11.5726,11.5984,211380.4646
2008-07-16 15:00:00,22.42,22.45,22.41,22.44,123136.22071203977,11.5984,11.614,11.5933,11.6088,123136.2207
2008-07-16 15:05:00,22.44,22.48,22.43,22.44,115427.52814687089,11.6088,11.6295,11.6036,11.6088,115427.5281
2008-07-16 15:10:00,22.44,22.48,22.41,22.48,65726.74713459783,11.6088,11.6295,11.5933,11.6295,65726.7471
2008-07-16 15:15:00,22.48,22.49,22.45,22.48,63292.423166649765,11.6295,11.6347,11.614,11.6295,63292.4232
2008-07-16 15:20:00,22.48,22.5,22.41,22.41,208540.41992088448,11.6295,11.6398,11.5933,11.5933,208540.4199
2008-07-16 15:25:00,22.41,22.45,22.39,22.44,200223.14636372856,11.5933,11.614,11.5829,11.6088,200223.1464
2008-07-16 15:30:00,22.44,22.46,22.43,22.45,144537.98559691652,11.6088,11.6191,11.6036,11.614,144537.9856
2008-07-16 15:35:00,22.46,22.51,22.45,22.51,173039.86205497515,11.6191,11.645,11.614,11.645,173039.8621
2008-07-16 15:40:00,22.5,22.54,22.49,22.51,166954.05213510498,11.6398,11.6605,11.6347,11.645,166954.0521
2008-07-16 15:45:00,22.5,22.52,22.42,22.44,189775.83933461813,11.6398,11.6502,11.5984,11.6088,189775.8393
2008-07-16 15:50:00,22.43,22.5,22.43,22.44,227406.430672482,11.6036,11.6398,11.6036,11.6088,227406.4307
2008-07-16 15:55:00,22.44,22.46,22.4,22.45,270514.25093822903,11.6088,11.6191,11.5881,11.614,270514.2509
2008-07-17 09:30:00,22.55,22.55,22.25,22.39,93214.32193934477,11.6657,11.6657,11.5105,11.5829,93214.3219
2008-07-17 09:35:00,22.42,22.52,22.39,22.48,104168.77979511108,11.5984,11.6502,11.5829,11.6295,104168.7798
2008-07-17 09:40:00,22.47,22.64,22.46,22.58,82462.7244142408,11.6243,11.7123,11.6191,11.6812,82462.7244
2008-07-17 09:45:00,22.58,22.59,22.49,22.53,67349.62977989654,11.6812,11.6864,11.6347,11.6554,67349.6298
2008-07-17 09:50:00,22.53,22.59,22.52,22.59,107718.835581702,11.6554,11.6864,11.6502,11.6864,107718.8356
2008-07-17 09:55:00,22.59,22.68,22.57,22.63,104168.77979511108,11.6864,11.733,11.676,11.7071,104168.7798
2008-07-17 10:00:00,22.62,22.74,22.61,22.73,157216.7562633127,11.7019,11.764,11.6967,11.7588,157216.7563
2008-07-17 10:05:00,22.74,22.75,22.65,22.7,243229.53646414445,11.764,11.7692,11.7174,11.7433,243229.5365
2008-07-17 10:10:00,22.69,22.75,22.67,22.68,115731.81864286438,11.7381,11.7692,11.7278,11.733,115731.8186
2008-07-17 10:15:00,22.69,22.75,22.67,22.75,73638.30003042905,11.7381,11.7692,11.7278,11.7692,73638.3
2008-07-17 10:20:00,22.76,22.81,22.75,22.79,85809.91987016938,11.7743,11.8002,11.7692,11.7899,85809.9199
2008-07-17 10:25:00,22.79,22.81,22.71,22.72,86925.65168881226,11.7899,11.8002,11.7485,11.7536,86925.6517
2008-07-17 10:30:00,22.72,22.72,22.64,22.65,81854.14342225378,11.7536,11.7536,11.7123,11.7174,81854.1434
2008-07-17 10:35:00,22.66,22.72,22.66,22.67,122831.93021604624,11.7226,11.7536,11.7226,11.7278,122831.9302
2008-07-17 10:40:00,22.66,22.7,22.59,22.62,112891.77401359164,11.7226,11.7433,11.6864,11.7019,112891.774
2008-07-17 10:45:00,22.62,22.66,22.6,22.66,92098.59012070188,11.7019,11.7226,11.6916,11.7226,92098.5901
2008-07-17 10:50:00,22.65,22.66,22.63,22.66,62886.70250532508,11.7174,11.7226,11.7071,11.7226,62886.7025
2008-07-17 10:55:00,22.66,22.66,22.61,22.63,56192.3115934679,11.7226,11.7226,11.6967,11.7071,56192.3116
2008-07-17 11:00:00,22.62,22.63,22.54,22.54,51019.37316157825,11.7019,11.7071,11.6605,11.6605,51019.3732
2008-07-17 11:05:00,22.54,22.54,22.46,22.52,48382.18886296784,11.6605,11.6605,11.6191,11.6502,48382.1889
2008-07-17 11:10:00,22.51,22.6,22.48,22.53,78608.37813165635,11.645,11.6916,11.6295,11.6554,78608.3781
2008-07-17 11:15:00,22.54,22.54,22.44,22.45,45237.85373770159,11.6605,11.6605,11.6088,11.614,45237.8537
2008-07-17 11:20:00,22.46,22.5,22.41,22.5,33066.233897961254,11.6191,11.6398,11.5933,11.6398,33066.2339
2008-07-17 11:25:00,22.5,22.64,22.48,22.6,72826.8587077797,11.6398,11.7123,11.6295,11.6916,72826.8587
2008-07-17 11:30:00,22.6,22.61,22.56,22.58,52642.255806876965,11.6916,11.6967,11.6709,11.6812,52642.2558
2008-07-17 11:35:00,22.58,22.59,22.57,22.59,73131.1492037732,11.6812,11.6864,11.676,11.6864,73131.1492
2008-07-17 11:40:00,22.59,22.6,22.58,22.58,123440.51120803328,11.6864,11.6916,11.6812,11.6812,123440.5112
2008-07-17 11:45:00,22.58,22.59,22.56,22.56,90171.41697940968,11.6812,11.6864,11.6709,11.6709,90171.417
2008-07-17 11:50:00,22.57,22.58,22.55,22.57,74956.89217973425,11.676,11.6812,11.6657,11.676,74956.8922
2008-07-17 11:55:00,22.58,22.58,22.56,22.57,111674.6120296176,11.6812,11.6812,11.6709,11.676,111674.612
2008-07-17 12:00:00,22.57,22.58,22.54,22.54,49295.06035094837,11.676,11.6812,11.6605,11.6605,49295.0604
2008-07-17 12:05:00,22.54,22.54,22.46,22.47,95242.92524596814,11.6605,11.6605,11.6191,11.6243,95242.9252
2008-07-17 12:10:00,22.47,22.47,22.43,22.44,73638.30003042905,11.6243,11.6243,11.6036,11.6088,73638.3
2008-07-17 12:15:00,22.45,22.52,22.42,22.5,55989.45126280556,11.614,11.6502,11.5984,11.6398,55989.4513
2008-07-17 12:20:00,22.51,22.59,22.51,22.58,49193.6301856172,11.645,11.6864,11.645,11.6812,49193.6302
2008-07-17 12:25:00,22.58,22.62,22.58,22.62,53757.98762551983,11.6812,11.7019,11.6812,11.7019,53757.9876
2008-07-17 12:30:00,22.61,22.63,22.61,22.62,19981.74257024039,11.6967,11.7071,11.6967,11.7019,19981.7426
2008-07-17 12:35:00,22.62,22.62,22.6,22.61,21198.904554214423,11.7019,11.7019,11.6916,11.6967,21198.9046
2008-07-17 12:40:00,22.6,22.62,22.6,22.61,16025.96612232478,11.6916,11.7019,11.6916,11.6967,16025.9661
2008-07-17 12:45:00,22.6,22.62,22.6,22.62,46455.01572167563,11.6916,11.7019,11.6916,11.7019,46455.0157
2008-07-17 12:50:00,22.62,22.72,22.62,22.72,55482.30043614971,11.7019,11.7536,11.7019,11.7536,55482.3004
2008-07-17 12:55:00,22.72,22.78,22.71,22.75,42803.52976975353,11.7536,11.7847,11.7485,11.7692,42803.5298
2008-07-17 13:00:00,22.74,22.75,22.65,22.68,49700.78101227305,11.764,11.7692,11.7174,11.733,49700.781
2008-07-17 13:05:00,22.68,22.69,22.66,22.68,51323.66365757176,11.733,11.7381,11.7226,11.733,51323.6637
2008-07-17 13:10:00,22.67,22.74,22.66,22.73,107718.835581702,11.7278,11.764,11.7226,11.7588,107718.8356
2008-07-17 13:15:00,22.73,22.8,22.73,22.79,86621.36119281875,11.7588,11.795,11.7588,11.7899,86621.3612
2008-07-17 13:20:00,22.8,22.81,22.76,22.78,60756.66903337053,11.795,11.8002,11.7743,11.7847,60756.669
2008-07-17 13:25:00,22.78,22.78,22.74,22.75,40470.63596713663,11.7847,11.7847,11.764,11.7692,40470.636
2008-07-17 13:30:00,22.75,22.79,22.75,22.79,43006.39010041586,11.7692,11.7899,11.7692,11.7899,43006.3901
2008-07-17 13:35:00,22.79,22.9,22.79,22.89,124353.3826960138,11.7899,11.8468,11.7899,11.8416,124353.3827
2008-07-17 13:40:00,22.9,22.92,22.86,22.88,85809.91987016938,11.8468,11.8571,11.8261,11.8364,85809.9199
2008-07-17 13:45:00,22.88,22.94,22.86,22.93,66233.89796125368,11.8364,11.8675,11.8261,11.8623,66233.898
2008-07-17 13:50:00,22.94,23.0,22.93,22.95,52845.116137539306,11.8675,11.8985,11.8623,11.8726,52845.1161
2008-07-17 13:55:00,22.97,22.97,22.9,22.91,50715.08266558475,11.883,11.883,11.8468,11.8519,50715.0827
2008-07-17 14:00:00,22.91,22.96,22.91,22.95,55178.00994015621,11.8519,11.8778,11.8519,11.8726,55178.0099
2008-07-17 14:05:00,22.95,22.98,22.95,22.96,57612.33390810427,11.8726,11.8882,11.8726,11.8778,57612.3339
2008-07-17 14:10:00,22.97,22.99,22.93,22.93,56090.88142813673,11.883,11.8933,11.8623,11.8623,56090.8814
2008-07-17 14:15:00,22.93,22.95,22.92,22.95,47165.02687899381,11.8623,11.8726,11.8571,11.8726,47165.0269
2008-07-17 14:20:00,22.95,22.99,22.94,22.94,56598.032254792575,11.8726,11.8933,11.8675,11.8675,56598.0323
2008-07-17 14:25:00,22.94,23.02,22.94,22.99,63901.00415863678,11.8675,11.9088,11.8675,11.8933,63901.0042
2008-07-17 14:30:00,22.99,23.0,22.96,22.97,105081.6512830916,11.8933,11.8985,11.8778,11.883,105081.6513
2008-07-17 14:35:00,22.97,22.97,22.88,22.92,76376.91449437062,11.883,11.883,11.8364,11.8571,76376.9145
2008-07-17 14:40:00,22.93,22.95,22.9,22.92,49092.20002028604,11.8623,11.8726,11.8468,11.8571,49092.2
2008-07-17 14:45:00,22.91,22.94,22.89,22.92,212394.7662034689,11.8519,11.8675,11.8416,11.8571,212394.7662
2008-07-17 14:50:00,22.92,22.95,22.9,22.91,49903.64134293539,11.8571,11.8726,11.8468,11.8519,49903.6413
2008-07-17 14:55:00,22.9,22.9,22.81,22.87,57510.9037427731,11.8468,11.8468,11.8002,11.8312,57510.9037
2008-07-17 15:00:00,22.86,22.97,22.86,22.97,97575.81904858504,11.8261,11.883,11.8261,11.883,97575.819
2008-07-17 15:05:00,22.97,22.97,22.92,22.92,72826.8587077797,11.883,11.883,11.8571,11.8571,72826.8587
2008-07-17 15:10:00,22.92,22.97,22.9,22.95,44324.98224972107,11.8571,11.883,11.8468,11.8726,44324.9822
2008-07-17 15:15:00,22.95,23.0,22.95,22.97,112587.48351759811,11.8726,11.8985,11.8726,11.883,112587.4835
2008-07-17 15:20:00,22.98,23.02,22.97,22.97,84694.18805152652,11.8882,11.9088,11.883,11.883,84694.1881
2008-07-17 15:25:00,22.98,22.98,22.93,22.97,85099.9087128512,11.8882,11.8882,11.8623,11.883,85099.9087
2008-07-17 15:30:00,22.97,22.98,22.9,22.92,57105.18308144842,11.883,11.8882,11.8468,11.8571,57105.1831
2008-07-17 15:35:00,22.93,22.94,22.85,22.89,81245.56243026676,11.8623,11.8675,11.8209,11.8416,81245.5624
2008-07-17 15:40:00,22.88,22.92,22.83,22.91,399837.7117354701,11.8364,11.8571,11.8106,11.8519,399837.7117
2008-07-17 15:45:00,22.91,22.98,22.89,22.96,131149.20377320214,11.8519,11.8882,11.8416,11.8778,131149.2038
2008-07-17 15:50:00,22.96,22.97,22.91,22.95,144943.7062582412,11.8778,11.883,11.8519,11.8726,144943.7063
2008-07-17 15:55:00,22.95,22.97,22.91,22.93,318896.43980119686,11.8726,11.883,11.8519,11.8623,318896.4398
2008-07-18 09:30:00,22.97,23.2,22.97,23.06,660716.096967238,11.883,12.002,11.883,11.9295,660716.097
2008-07-18 09:35:00,23.06,23.12,23.0,23.08,104473.07029110458,11.9295,11.9606,11.8985,11.9399,104473.0703
2008-07-18 09:40:00,23.08,23.11,22.96,22.97,142205.09179429963,11.9399,11.9554,11.8778,11.883,142205.0918
2008-07-18 09:45:00,22.97,22.99,22.89,22.89,52946.54630287048,11.883,11.8933,11.8416,11.8416,52946.5463
2008-07-18 09:50:00,22.9,22.99,22.86,22.86,77289.78598235115,11.8468,11.8933,11.8261,11.8261,77289.786
2008-07-18 09:55:00,22.87,22.87,22.75,22.82,69682.52358251344,11.8312,11.8312,11.7692,11.8054,69682.5236
2008-07-18 10:00:00,22.82,22.84,22.72,22.73,52540.825641545794,11.8054,11.8157,11.7536,11.7588,52540.8256
2008-07-18 10:05:00,22.74,22.86,22.72,22.82,58525.2053960848,11.764,11.8261,11.7536,11.8054,58525.2054
2008-07-18 10:10:00,22.83,22.99,22.79,22.89,83781.316563546,11.8106,11.8933,11.7899,11.8416,83781.3166
2008-07-18 10:15:00,22.88,22.96,22.84,22.85,46353.58555634446,11.8364,11.8778,11.8157,11.8209,46353.5856
2008-07-18 10:20:00,22.85,22.93,22.78,22.84,75971.19383304595,11.8209,11.8623,11.7847,11.8157,75971.1938
2008-07-18 10:25:00,22.84,22.92,22.83,22.89,49599.35084694188,11.8157,11.8571,11.8106,11.8416,49599.3508
2008-07-18 10:30:00,22.89,22.93,22.87,22.93,45034.993407039256,11.8416,11.8623,11.8312,11.8623,45034.9934
2008-07-18 10:35:00,22.94,22.97,22.91,22.95,37427.73100720154,11.8675,11.883,11.8519,11.8726,37427.731
2008-07-18 10:40:00,22.94,23.0,22.9,22.98,32660.513236636576,11.8675,11.8985,11.8468,11.8882,32660.5132
2008-07-18 10:45:00,22.99,23.08,22.97,23.06,108023.1260776955,11.8933,11.9399,11.883,11.9295,108023.1261
2008-07-18 10:50:00,23.06,23.16,23.04,23.13,57510.9037427731,11.9295,11.9813,11.9192,11.9657,57510.9037
2008-07-18 10:55:00,23.12,23.16,23.11,23.14,44527.8425803834,11.9606,11.9813,11.9554,11.9709,44527.8426
2008-07-18 11:00:00,23.14,23.16,23.12,23.15,42397.809108428846,11.9709,11.9813,11.9606,11.9761,42397.8091
2008-07-18 11:05:00,23.15,23.2,23.12,23.18,65321.02647327315,11.9761,12.002,11.9606,11.9916,65321.0265
2008-07-18 11:10:00,23.17,23.23,23.17,23.22,70088.24424383811,11.9864,12.0175,11.9864,12.0123,70088.2442
2008-07-18 11:15:00,23.22,23.22,23.17,23.19,80535.55127294858,12.0123,12.0123,11.9864,11.9968,80535.5513
2008-07-18 11:20:00,23.19,23.23,23.16,23.16,73841.16036109139,11.9968,12.0175,11.9813,11.9813,73841.1604
2008-07-18 11:25:00,23.15,23.17,23.13,23.15,65422.45663860432,11.9761,11.9864,11.9657,11.9761,65422.4566
2008-07-18 11:30:00,23.15,23.18,23.07,23.09,575007.6072623999,11.9761,11.9916,11.9347,11.9451,575007.6073
2008-07-18 11:35:00,23.09,23.11,23.01,23.04,53250.83679886398,11.9451,11.9554,11.9037,11.9192,53250.8368
2008-07-18 11:40:00,23.04,23.11,23.04,23.09,31646.211583324883,11.9192,11.9554,11.9192,11.9451,31646.2116
2008-07-18 11:45:00,23.1,23.12,23.05,23.05,34283.395881935285,11.9502,11.9606,11.9244,11.9244,34283.3959
2008-07-18 11:50:00,23.04,23.07,22.96,22.98,58930.92605740947,11.9192,11.9347,11.8778,11.8882,58930.9261
2008-07-18 11:55:00,22.98,22.98,22.96,22.97,55583.73060148088,11.8882,11.8882,11.8778,11.883,55583.7306
2008-07-18 12:00:00,22.97,22.99,22.96,22.96,29617.60827670149,11.883,11.8933,11.8778,11.8778,29617.6083
2008-07-18 12:05:00,22.96,22.98,22.95,22.95,25458.97149812354,11.8778,11.8882,11.8726,11.8726,25458.9715
2008-07-18 12:10:00,22.94,22.95,22.87,22.88,66741.04878790953,11.8675,11.8726,11.8312,11.8364,66741.0488
2008-07-18 12:15:00,22.88,22.9,22.87,22.89,25154.68100213004,11.8364,11.8468,11.8312,11.8416,25154.681
2008-07-18 12:20:00,22.88,22.9,22.85,22.9,78506.94796632518,11.8364,11.8468,11.8209,11.8468,78506.948
2008-07-18 12:25:00,22.9,22.91,22.87,22.88,29313.31778070798,11.8468,11.8519,11.8312,11.8364,29313.3178
2008-07-18 12:30:00,22.88,22.88,22.83,22.84,40064.91530581195,11.8364,11.8364,11.8106,11.8157,40064.9153
2008-07-18 12:35:00,22.83,22.91,22.83,22.91,57409.47357744193,11.8106,11.8519,11.8106,11.8519,57409.4736
2008-07-18 12:40:00,22.91,22.92,22.87,22.92,27994.72563140278,11.8519,11.8571,11.8312,11.8571,27994.7256
2008-07-18 12:45:00,22.92,22.95,22.91,22.92,20590.323562227408,11.8571,11.8726,11.8519,11.8571,20590.3236
2008-07-18 12:50:00,22.92,22.92,22.85,22.86,28501.87645805863,11.8571,11.8571,11.8209,11.8261,28501.8765
2008-07-18 12:55:00,22.85,22.88,22.83,22.84,66538.18845724719,11.8209,11.8364,11.8106,11.8157,66538.1885
2008-07-18 13:00:00,22.84,22.88,22.82,22.87,39557.7644791561,11.8157,11.8364,11.8054,11.8312,39557.7645
2008-07-18 13:05:00,22.86,22.87,22.81,22.84,46759.30621766914,11.8261,11.8312,11.8002,11.8157,46759.3062
2008-07-18 13:10:00,22.84,22.91,22.81,22.91,50613.65250025358,11.8157,11.8519,11.8002,11.8519,50613.6525
2008-07-18 13:15:00,22.91,22.93,22.89,22.9,49903.64134293539,11.8519,11.8623,11.8416,11.8468,49903.6413
2008-07-18 13:20:00,22.91,22.94,22.89,22.91,32254.79257531189,11.8519,11.8675,11.8416,11.8519,32254.7926
2008-07-18 13:25:00,22.91,22.94,22.9,22.94,51627.95415356527,11.8519,11.8675,11.8468,11.8675,51627.9542
2008-07-18 13:30:00,22.94,22.99,22.87,22.98,60249.518206714674,11.8675,11.8933,11.8312,11.8882,60249.5182
2008-07-18 13:35:00,22.97,22.99,22.93,22.93,21097.474388883253,11.883,11.8933,11.8623,11.8623,21097.4744
2008-07-18 13:40:00,22.92,22.94,22.9,22.9,60452.378537377015,11.8571,11.8675,11.8468,11.8468,60452.3785
2008-07-18 13:45:00,22.9,22.95,22.9,22.92,25053.250836798863,11.8468,11.8726,11.8468,11.8571,25053.2508
2008-07-18 13:50:00,22.92,22.98,22.91,22.97,41789.22811644183,11.8571,11.8882,11.8519,11.883,41789.2281
2008-07-18 13:55:00,22.98,23.0,22.96,22.98,53149.40663353281,11.8882,11.8985,11.8778,11.8882,53149.4066
2008-07-18 14:00:00,22.97,23.02,22.95,22.98,56699.46242012375,11.883,11.9088,11.8726,11.8882,56699.4624
2008-07-18 14:05:00,22.97,23.02,22.94,23.0,44324.98224972107,11.883,11.9088,11.8675,11.8985,44324.9822
2008-07-18 14:10:00,23.0,23.06,22.99,23.06,27791.86530074044,11.8985,11.9295,11.8933,11.9295,27791.8653
2008-07-18 14:15:00,23.05,23.06,23.03,23.05,30631.909930013186,11.9244,11.9295,11.914,11.9244,30631.9099
2008-07-18 14:20:00,23.06,23.06,23.05,23.06,12577.340501065017,11.9295,11.9295,11.9244,11.9295,12577.3405
2008-07-18 14:25:00,23.04,23.09,23.04,23.07,31139.06075666904,11.9192,11.9451,11.9192,11.9347,31139.0608
2008-07-18 14:30:00,23.07,23.07,22.97,22.98,44324.98224972107,11.9347,11.9347,11.883,11.8882,44324.9822
2008-07-18 14:35:00,22.98,22.98,22.92,22.95,57815.194238766606,11.8882,11.8882,11.8571,11.8726,57815.1942
2008-07-18 14:40:00,22.94,22.98,22.94,22.95,70189.67440916928,11.8675,11.8882,11.8675,11.8726,70189.6744
2008-07-18 14:45:00,22.95,22.96,22.92,22.92,63190.9930013186,11.8726,11.8778,11.8571,11.8571,63190.993
2008-07-18 14:50:00,22.92,22.93,22.85,22.88,71102.54589714982,11.8571,11.8623,11.8209,11.8364,71102.5459
2008-07-18 14:55:00,22.89,22.92,22.86,22.91,66538.18845724719,11.8416,11.8571,11.8261,11.8519,66538.1885
2008-07-18 15:00:00,22.9,22.94,22.87,22.94,68871.08225986408,11.8468,11.8675,11.8312,11.8675,68871.0823
2008-07-18 15:05:00,22.93,22.94,22.9,22.91,33674.81488994827,11.8623,11.8675,11.8468,11.8519,33674.8149
2008-07-18 15:10:00,22.91,22.97,22.91,22.94,31037.630591337864,11.8519,11.883,11.8519,11.8675,31037.6306
2008-07-18 15:15:00,22.93,22.94,22.86,22.86,26168.982655441727,11.8623,11.8675,11.8261,11.8261,26168.9827
2008-07-18 15:20:00,22.87,22.93,22.87,22.89,31747.64174865605,11.8312,11.8623,11.8312,11.8416,31747.6417
2008-07-18 15:25:00,22.89,22.9,22.87,22.9,34283.395881935285,11.8416,11.8468,11.8312,11.8468,34283.3959
2008-07-18 15:30:00,22.91,22.97,22.91,22.95,39152.04381783142,11.8519,11.883,11.8519,11.8726,39152.0438
2008-07-18 15:35:00,22.96,22.97,22.95,22.96,53453.69712952632,11.8778,11.883,11.8726,11.8778,53453.6971
2008-07-18 15:40:00,22.97,23.06,22.96,23.05,235926.56456030023,11.883,11.9295,11.8778,11.9244,235926.5646
2008-07-18 15:45:00,23.05,23.08,23.05,23.06,150623.7955167867,11.9244,11.9399,11.9244,11.9295,150623.7955
2008-07-18 15:50:00,23.06,23.07,23.04,23.06,91895.72979003956,11.9295,11.9347,11.9192,11.9295,91895.7298
2008-07-18 15:55:00,23.07,23.08,23.03,23.03,149812.35419413733,11.9347,11.9399,11.914,11.914,149812.3542
2008-07-21 09:30:00,23.19,23.33,23.17,23.24,68668.22192920174,11.9968,12.0692,11.9864,12.0227,68668.2219
2008-07-21 09:35:00,23.24,23.3,23.22,23.25,87229.94218480577,12.0227,12.0537,12.0123,12.0278,87229.9422
2008-07-21 09:40:00,23.25,23.28,23.22,23.22,114108.93599756568,12.0278,12.0433,12.0123,12.0123,114108.936
2008-07-21 09:45:00,23.23,23.24,23.15,23.16,121107.61740541636,12.0175,12.0227,11.9761,11.9813,121107.6174
2008-07-21 09:50:00,23.16,23.24,23.12,23.19,67349.62977989654,11.9813,12.0227,11.9606,11.9968,67349.6298
2008-07-21 09:55:00,23.18,23.22,23.15,23.17,45947.86489501978,11.9916,12.0123,11.9761,11.9864,45947.8649
2008-07-21 10:00:00,23.18,23.22,23.1,23.14,81651.28309159144,11.9916,12.0123,11.9502,11.9709,81651.2831
2008-07-21 10:05:00,23.13,23.15,23.08,23.14,73131.1492037732,11.9657,11.9761,11.9399,11.9709,73131.1492
2008-07-21 10:10:00,23.14,23.16,23.1,23.16,31747.64174865605,11.9709,11.9813,11.9502,11.9813,31747.6417
2008-07-21 10:15:00,23.16,23.16,23.07,23.08,47063.59671366264,11.9813,11.9813,11.9347,11.9399,47063.5967
2008-07-21 10:20:00,23.08,23.08,22.97,22.98,33979.10538594178,11.9399,11.9399,11.883,11.8882,33979.1054
2008-07-21 10:25:00,22.98,22.99,22.93,22.93,53453.69712952632,11.8882,11.8933,11.8623,11.8623,53453.6971
2008-07-21 10:30:00,22.94,22.94,22.88,22.88,63596.71366264327,11.8675,11.8675,11.8364,11.8364,63596.7137
2008-07-21 10:35:00,22.89,22.94,22.86,22.94,73739.73019576022,11.8416,11.8675,11.8261,11.8675,73739.7302
2008-07-21 10:40:00,22.95,23.0,22.93,23.0,60452.378537377015,11.8726,11.8985,11.8623,11.8985,60452.3785
2008-07-21 10:45:00,23.0,23.03,22.97,23.0,54569.42894816919,11.8985,11.914,11.883,11.8985,54569.4289
2008-07-21 10:50:00,23.01,23.08,22.98,23.08,70291.10457450045,11.9037,11.9399,11.8882,11.9399,70291.1046
2008-07-21 10:55:00,23.09,23.09,23.02,23.04,47469.31737498733,11.9451,11.9451,11.9088,11.9192,47469.3174
2008-07-21 11:00:00,23.03,23.03,22.91,22.92,77188.35581701998,11.914,11.914,11.8519,11.8571,77188.3558
2008-07-21 11:05:00,22.93,22.98,22.9,22.97,27386.14463941576,11.8623,11.8882,11.8468,11.883,27386.1446
2008-07-21 11:10:00,22.98,22.99,22.91,22.91,14403.083477026068,11.8882,11.8933,11.8519,11.8519,14403.0835
2008-07-21 11:15:00,22.92,22.93,22.86,22.87,24951.820671467696,11.8571,11.8623,11.8261,11.8312,24951.8207
2008-07-21 11:20:00,22.87,22.94,22.84,22.94,32660.513236636576,11.8312,11.8675,11.8157,11.8675,32660.5132
2008-07-21 11:25:00,22.94,22.98,22.93,22.98,57206.61324677959,11.8675,11.8882,11.8623,11.8882,57206.6132
2008-07-21 11:30:00,22.98,22.98,22.95,22.97,38644.89299117558,11.8882,11.8882,11.8726,11.883,38644.893
2008-07-21 11:35:00,22.97,22.98,22.94,22.97,77289.78598235115,11.883,11.8882,11.8675,11.883,77289.786
2008-07-21 11:40:00,22.96,22.98,22.95,22.96,64813.87564661731,11.8778,11.8882,11.8726,11.8778,64813.8756
2008-07-21 11:45:00,22.97,23.01,22.95,22.98,124961.96368800082,11.883,11.9037,11.8726,11.8882,124961.9637
2008-07-21 11:50:00,23.0,23.0,22.96,22.96,26371.842986104068,11.8985,11.8985,11.8778,11.8778,26371.843
2008-07-21 11:55:00,22.97,22.98,22.92,22.94,99198.70169388376,11.883,11.8882,11.8571,11.8675,99198.7017
2008-07-21 12:00:00,22.94,22.98,22.93,22.97,75869.76366771478,11.8675,11.8882,11.8623,11.883,75869.7637
2008-07-21 12:05:00,22.97,22.98,22.96,22.98,18358.85992494168,11.883,11.8882,11.8778,11.8882,18358.8599
2008-07-21 12:10:00,22.97,22.99,22.96,22.97,21401.764884876764,11.883,11.8933,11.8778,11.883,21401.7649
2008-07-21 12:15:00,22.97,22.98,22.96,22.97,47875.038036312,11.883,11.8882,11.8778,11.883,47875.038
2008-07-21 12:20:00,22.97,22.99,22.95,22.98,74551.17151840958,11.883,11.8933,11.8726,11.8882,74551.1715
2008-07-21 12:25:00,22.99,23.05,22.98,23.02,27183.284308753424,11.8933,11.9244,11.8882,11.9088,27183.2843
2008-07-21 12:30:00,23.03,23.07,23.03,23.06,34587.6863779288,11.914,11.9347,11.914,11.9295,34587.6864
2008-07-21 12:35:00,23.05,23.06,23.03,23.04,28400.44629272745,11.9244,11.9295,11.914,11.9192,28400.4463
2008-07-21 12:40:00,23.05,23.07,23.03,23.07,33979.10538594178,11.9244,11.9347,11.914,11.9347,33979.1054
2008-07-21 12:45:00,23.07,23.08,23.05,23.05,56598.032254792575,11.9347,11.9399,11.9244,11.9244,56598.0323
2008-07-21 12:50:00,23.06,23.06,23.04,23.04,55076.57977482503,11.9295,11.9295,11.9192,11.9192,55076.5798
2008-07-21 12:55:00,23.05,23.07,23.04,23.05,75058.32234506542,11.9244,11.9347,11.9192,11.9244,75058.3223
2008-07-21 13:00:00,23.05,23.05,23.04,23.05,16735.977279642964,11.9244,11.9244,11.9192,11.9244,16735.9773
2008-07-21 13:05:00,23.05,23.08,23.05,23.07,38746.32315650675,11.9244,11.9399,11.9244,11.9347,38746.3232
2008-07-21 13:10:00,23.07,23.07,23.03,23.04,26168.982655441727,11.9347,11.9347,11.914,11.9192,26168.9827
2008-07-21 13:15:00,23.04,23.08,23.03,23.07,39557.7644791561,11.9192,11.9399,11.914,11.9347,39557.7645
2008-07-21 13:20:00,23.07,23.1,23.04,23.08,52439.395476214624,11.9347,11.9502,11.9192,11.9399,52439.3955
2008-07-21 13:25:00,23.08,23.1,23.07,23.09,44324.98224972107,11.9399,11.9502,11.9347,11.9451,44324.9822
2008-07-21 13:30:00,23.09,23.1,23.08,23.08,20996.04422355209,11.9451,11.9502,11.9399,11.9399,20996.0442
2008-07-21 13:35:00,23.09,23.11,23.08,23.09,35297.69753524698,11.9451,11.9554,11.9399,11.9451,35297.6975
2008-07-21 13:40:00,23.09,23.09,23.07,23.07,27690.435135409272,11.9451,11.9451,11.9347,11.9347,27690.4351
2008-07-21 13:45:00,23.07,23.08,23.06,23.08,55178.00994015621,11.9347,11.9399,11.9295,11.9399,55178.0099
2008-07-21 13:50:00,23.08,23.09,23.06,23.08,57612.33390810427,11.9399,11.9451,11.9295,11.9399,57612.3339
2008-07-21 13:55:00,23.08,23.09,23.06,23.07,64813.87564661731,11.9399,11.9451,11.9295,11.9347,64813.8756
2008-07-21 14:00:00,23.07,23.07,23.01,23.03,62480.98184400041,11.9347,11.9347,11.9037,11.914,62480.9818
2008-07-21 14:05:00,23.03,23.1,23.03,23.09,75768.33350238361,11.914,11.9502,11.914,11.9451,75768.3335
2008-07-21 14:10:00,23.09,23.1,23.05,23.05,105791.66244040978,11.9451,11.9502,11.9244,11.9244,105791.6624
2008-07-21 14:15:00,23.05,23.07,23.02,23.05,42904.95993508469,11.9244,11.9347,11.9088,11.9244,42904.9599
2008-07-21 14:20:00,23.05,23.07,23.03,23.06,37224.870676539205,11.9244,11.9347,11.914,11.9295,37224.8707
2008-07-21 14:25:00,23.06,23.09,22.99,23.02,113703.215336241,11.9295,11.9451,11.8933,11.9088,113703.2153
2008-07-21 14:30:00,23.02,23.06,23.02,23.05,39354.90414849376,11.9088,11.9295,11.9088,11.9244,39354.9041
2008-07-21 14:35:00,23.06,23.06,23.01,23.03,33979.10538594178,11.9295,11.9295,11.9037,11.914,33979.1054
2008-07-21 14:40:00,23.03,23.03,23.01,23.03,32863.37356729891,11.914,11.914,11.9037,11.914,32863.3736
2008-07-21 14:45:00,23.03,23.05,23.02,23.04,42194.948777766505,11.914,11.9244,11.9088,11.9192,42194.9488
2008-07-21 14:50:00,23.04,23.07,23.03,23.07,30124.759103357337,11.9192,11.9347,11.914,11.9347,30124.7591
2008-07-21 14:55:00,23.07,23.07,23.03,23.05,40876.3566284613,11.9347,11.9347,11.914,11.9244,40876.3566
2008-07-21 15:00:00,23.04,23.06,23.03,23.03,114717.51698955268,11.9192,11.9295,11.914,11.914,114717.517
2008-07-21 15:05:00,23.03,23.06,23.02,23.05,92707.17111268891,11.914,11.9295,11.9088,11.9244,92707.1711
2008-07-21 15:10:00,23.04,23.06,23.03,23.04,35703.41819657166,11.9192,11.9295,11.914,11.9192,35703.4182
2008-07-21 15:15:00,23.03,23.06,23.03,23.05,44629.272745714574,11.914,11.9295,11.914,11.9244,44629.2727
2008-07-21 15:20:00,23.04,23.06,23.04,23.04,112384.6231869358,11.9192,11.9295,11.9192,11.9192,112384.6232
2008-07-21 15:25:00,23.05,23.06,23.04,23.04,59742.36738005883,11.9244,11.9295,11.9192,11.9192,59742.3674
2008-07-21 15:30:00,23.04,23.07,23.03,23.03,146262.2984075464,11.9192,11.9347,11.914,11.914,146262.2984
2008-07-21 15:35:00,23.04,23.05,23.03,23.05,73232.57936910437,11.9192,11.9244,11.914,11.9244,73232.5794
2008-07-21 15:40:00,23.05,23.09,23.0,23.02,193224.4649558779,11.9244,11.9451,11.8985,11.9088,193224.465
2008-07-21 15:45:00,23.02,23.11,23.01,23.07,194644.48727051425,11.9088,11.9554,11.9037,11.9347,194644.4873
2008-07-21 15:50:00,23.07,23.11,23.07,23.08,112181.76285627346,11.9347,11.9554,11.9347,11.9399,112181.7629
2008-07-21 15:55:00,23.08,23.18,23.07,23.13,455827.1629982757,11.9399,11.9916,11.9347,11.9657,455827.163
2008-07-22 09:30:00,22.99,23.18,22.97,23.03,222132.0620752612,11.8933,11.9916,11.883,11.914,222132.0621
2008-07-22 09:35:00,23.01,23.07,22.84,22.89,180545.6942894817,11.9037,11.9347,11.8157,11.8416,180545.6943
2008-07-22 09:40:00,22.88,22.9,22.81,22.9,171619.83974033876,11.8364,11.8468,11.8002,11.8468,171619.8397
2008-07-22 09:45:00,22.89,22.97,22.86,22.97,98285.83020590324,11.8416,11.883,11.8261,11.883,98285.8302
2008-07-22 09:50:00,22.94,22.95,22.84,22.95,144335.12526625418,11.8675,11.8726,11.8157,11.8726,144335.1253
2008-07-22 09:55:00,22.96,23.02,22.92,23.02,98792.98103255908,11.8778,11.9088,11.8571,11.9088,98792.981
2008-07-22 10:00:00,23.03,23.08,22.96,23.08,102647.32731514351,11.914,11.9399,11.8778,11.9399,102647.3273
2008-07-22 10:05:00,23.08,23.22,23.06,23.09,261385.53605842372,11.9399,12.0123,11.9295,11.9451,261385.5361
2008-07-22 10:10:00,23.1,23.15,23.08,23.15,140075.05832234505,11.9502,11.9761,11.9399,11.9761,140075.0583
2008-07-22 10:15:00,23.15,23.27,23.14,23.24,212090.47570747545,11.9761,12.0382,11.9709,12.0227,212090.4757
2008-07-22 10:20:00,23.24,23.27,23.17,23.17,54467.99878283802,12.0227,12.0382,11.9864,11.9864,54467.9988
2008-07-22 10:25:00,23.18,23.19,23.1,23.1,62480.98184400041,11.9916,11.9968,11.9502,11.9502,62480.9818
2008-07-22 10:30:00,23.11,23.15,23.08,23.11,50005.07150826656,11.9554,11.9761,11.9399,11.9554,50005.0715
2008-07-22 10:35:00,23.11,23.12,23.09,23.11,21503.19505020793,11.9554,11.9606,11.9451,11.9554,21503.1951
2008-07-22 10:40:00,23.12,23.13,23.11,23.12,52946.54630287048,11.9606,11.9657,11.9554,11.9606,52946.5463
2008-07-22 10:45:00,23.12,23.13,23.05,23.05,80839.84176894209,11.9606,11.9657,11.9244,11.9244,80839.8418
2008-07-22 10:50:00,23.05,23.08,23.02,23.02,50207.9318389289,11.9244,11.9399,11.9088,11.9088,50207.9318
2008-07-22 10:55:00,23.02,23.06,23.02,23.06,20894.614058220915,11.9088,11.9295,11.9088,11.9295,20894.6141
2008-07-22 11:00:00,23.06,23.13,23.05,23.11,54772.28927883152,11.9295,11.9657,11.9244,11.9554,54772.2893
2008-07-22 11:05:00,23.11,23.15,23.1,23.15,204483.2133076377,11.9554,11.9761,11.9502,11.9761,204483.2133
2008-07-22 11:10:00,23.15,23.18,23.13,23.17,63799.57399330561,11.9761,11.9916,11.9657,11.9864,63799.574
2008-07-22 11:15:00,23.18,23.2,23.17,23.18,38442.03266051324,11.9916,12.002,11.9864,11.9916,38442.0327
2008-07-22 11:20:00,23.17,23.2,23.15,23.16,57510.9037427731,11.9864,12.002,11.9761,11.9813,57510.9037
2008-07-22 11:25:00,23.16,23.17,23.16,23.17,59742.36738005883,11.9813,11.9864,11.9813,11.9864,59742.3674
2008-07-22 11:30:00,23.16,23.17,23.09,23.1,76985.49548635764,11.9813,11.9864,11.9451,11.9502,76985.4955
2008-07-22 11:35:00,23.1,23.12,23.05,23.05,33167.664063292425,11.9502,11.9606,11.9244,11.9244,33167.6641
2008-07-22 11:40:00,23.06,23.09,23.06,23.07,27284.714474084594,11.9295,11.9451,11.9295,11.9347,27284.7145
2008-07-22 11:45:00,23.07,23.07,23.05,23.06,18866.010751597525,11.9347,11.9347,11.9244,11.9295,18866.0108
2008-07-22 11:50:00,23.06,23.07,23.05,23.07,62785.27233999391,11.9295,11.9347,11.9244,11.9347,62785.2723
2008-07-22 11:55:00,23.07,23.08,23.06,23.07,20996.04422355209,11.9347,11.9399,11.9295,11.9347,20996.0442
2008-07-22 12:00:00,23.08,23.13,23.07,23.13,56902.32275078609,11.9399,11.9657,11.9347,11.9657,56902.3228
2008-07-22 12:05:00,23.13,23.2,23.11,23.2,73638.30003042905,11.9657,12.002,11.9554,12.002,73638.3
2008-07-22 12:10:00,23.2,23.22,23.17,23.17,55888.02109747439,12.002,12.0123,11.9864,11.9864,55888.0211
2008-07-22 12:15:00,23.17,23.21,23.16,23.19,30834.770260675527,11.9864,12.0071,11.9813,11.9968,30834.7703
2008-07-22 12:20:00,23.19,23.24,23.19,23.24,28299.016127396288,11.9968,12.0227,11.9968,12.0227,28299.0161
2008-07-22 12:25:00,23.23,23.24,23.17,23.2,55076.57977482503,12.0175,12.0227,11.9864,12.002,55076.5798
2008-07-22 12:30:00,23.2,23.22,23.2,23.2,29719.03844203266,12.002,12.0123,12.002,12.002,29719.0384
2008-07-22 12:35:00,23.2,23.22,23.19,23.2,60046.65787605234,12.002,12.0123,11.9968,12.002,60046.6579
2008-07-22 12:40:00,23.19,23.2,23.15,23.15,137742.16451972816,11.9968,12.002,11.9761,11.9761,137742.1645
2008-07-22 12:45:00,23.16,23.19,23.15,23.16,45745.00456435744,11.9813,11.9968,11.9761,11.9813,45745.0046
2008-07-22 12:50:00,23.16,23.2,23.16,23.2,118673.29343746832,11.9813,12.002,11.9813,12.002,118673.2934
2008-07-22 12:55:00,23.2,23.21,23.19,23.2,23734.658687493666,12.002,12.0071,11.9968,12.002,23734.6587
2008-07-22 13:00:00,23.21,23.22,23.19,23.21,27284.714474084594,12.0071,12.0123,11.9968,12.0071,27284.7145
2008-07-22 13:05:00,23.21,23.24,23.21,23.23,17344.558271629983,12.0071,12.0227,12.0071,12.0175,17344.5583
2008-07-22 13:10:00,23.23,23.25,23.23,23.24,16634.547114311797,12.0175,12.0278,12.0175,12.0227,16634.5471
2008-07-22 13:15:00,23.23,23.27,23.22,23.23,119383.30459478647,12.0175,12.0382,12.0123,12.0175,119383.3046
2008-07-22 13:20:00,23.23,23.23,23.21,23.22,18764.580586266355,12.0175,12.0175,12.0071,12.0123,18764.5806
2008-07-22 13:25:00,23.23,23.25,23.21,23.23,44527.8425803834,12.0175,12.0278,12.0071,12.0175,44527.8426
2008-07-22 13:30:00,23.24,23.24,23.21,23.23,30327.61943401968,12.0227,12.0227,12.0071,12.0175,30327.6194
2008-07-22 13:35:00,23.23,23.27,23.22,23.23,52439.395476214624,12.0175,12.0382,12.0123,12.0175,52439.3955
2008-07-22 13:40:00,23.22,23.24,23.21,23.23,71102.54589714982,12.0123,12.0227,12.0071,12.0175,71102.5459
2008-07-22 13:45:00,23.22,23.23,23.22,23.22,24038.94918348717,12.0123,12.0175,12.0123,12.0123,24038.9492
2008-07-22 13:50:00,23.22,23.25,23.22,23.22,119079.01409879298,12.0123,12.0278,12.0123,12.0123,119079.0141
2008-07-22 13:55:00,23.24,23.32,23.23,23.32,107313.11492037732,12.0227,12.064,12.0175,12.064,107313.1149
2008-07-22 14:00:00,23.32,23.34,23.29,23.32,53453.69712952632,12.064,12.0744,12.0485,12.064,53453.6971
2008-07-22 14:05:00,23.32,23.35,23.3,23.34,41484.93762044832,12.064,12.0796,12.0537,12.0744,41484.9376
2008-07-22 14:10:00,23.34,23.34,23.27,23.3,154376.71163403997,12.0744,12.0744,12.0382,12.0537,154376.7116
2008-07-22 14:15:00,23.29,23.33,23.28,23.33,98082.9698752409,12.0485,12.0692,12.0433,12.0692,98082.9699
2008-07-22 14:20:00,23.33,23.41,23.31,23.38,97880.10954457856,12.0692,12.1106,12.0589,12.0951,97880.1095
2008-07-22 14:25:00,23.38,23.45,23.38,23.45,132670.6562531697,12.0951,12.1313,12.0951,12.1313,132670.6563
2008-07-22 14:30:00,23.45,23.46,23.43,23.44,125266.25418399432,12.1313,12.1365,12.1209,12.1261,125266.2542
2008-07-22 14:35:00,23.44,23.45,23.41,23.42,97170.09838726035,12.1261,12.1313,12.1106,12.1158,97170.0984
2008-07-22 14:40:00,23.42,23.44,23.41,23.42,76275.48432903945,12.1158,12.1261,12.1106,12.1158,76275.4843
2008-07-22 14:45:00,23.42,23.42,23.41,23.42,55178.00994015621,12.1158,12.1158,12.1106,12.1158,55178.0099
2008-07-22 14:50:00,23.42,23.43,23.42,23.42,29820.46860736383,12.1158,12.1209,12.1158,12.1158,29820.4686
2008-07-22 14:55:00,23.42,23.43,23.37,23.39,50613.65250025358,12.1158,12.1209,12.0899,12.1003,50613.6525
2008-07-22 15:00:00,23.39,23.41,23.38,23.4,41890.658281773,12.1003,12.1106,12.0951,12.1054,41890.6583
2008-07-22 15:05:00,23.41,23.45,23.4,23.42,70392.53473983162,12.1106,12.1313,12.1054,12.1158,70392.5347
2008-07-22 15:10:00,23.42,23.48,23.42,23.46,39152.04381783142,12.1158,12.1468,12.1158,12.1365,39152.0438
2008-07-22 15:15:00,23.46,23.47,23.45,23.45,28400.44629272745,12.1365,12.1416,12.1313,12.1313,28400.4463
2008-07-22 15:20:00,23.46,23.46,23.43,23.43,51222.23349224059,12.1365,12.1365,12.1209,12.1209,51222.2335
2008-07-22 15:25:00,23.43,23.47,23.43,23.46,88142.81367278629,12.1209,12.1416,12.1209,12.1365,88142.8137
2008-07-22 15:30:00,23.46,23.46,23.45,23.46,106298.81326706562,12.1365,12.1365,12.1313,12.1365,106298.8133
2008-07-22 15:35:00,23.46,23.48,23.44,23.48,106603.10376305912,12.1365,12.1468,12.1261,12.1468,106603.1038
2008-07-22 15:40:00,23.48,23.66,23.48,23.65,310782.02657470334,12.1468,12.2399,12.1468,12.2348,310782.0266
2008-07-22 15:45:00,23.65,23.66,23.61,23.61,192615.88396389087,12.2348,12.2399,12.2141,12.2141,192615.884
2008-07-22 15:50:00,23.61,23.63,23.61,23.61,143726.54427426716,12.2141,12.2244,12.2141,12.2141,143726.5443
2008-07-22 15:55:00,23.61,23.67,23.61,23.67,347702.606755249,12.2141,12.2451,12.2141,12.2451,347702.6068
2008-07-23 09:30:00,23.75,23.86,23.72,23.76,70088.24424383811,12.2865,12.3434,12.271,12.2917,70088.2442
2008-07-23 09:35:00,23.76,23.9,23.75,23.9,100010.14301653313,12.2917,12.3641,12.2865,12.3641,100010.143
2008-07-23 09:40:00,23.9,23.99,23.88,23.98,268485.6476316056,12.3641,12.4107,12.3537,12.4055,268485.6476
2008-07-23 09:45:00,23.98,24.05,23.91,23.91,130439.19261588396,12.4055,12.4417,12.3693,12.3693,130439.1926
2008-07-23 09:50:00,23.91,23.96,23.91,23.92,55888.02109747439,12.3693,12.3951,12.3693,12.3744,55888.0211
2008-07-23 09:55:00,23.92,23.94,23.91,23.91,87027.08185414343,12.3744,12.3848,12.3693,12.3693,87027.0819
2008-07-23 10:00:00,23.91,23.94,23.9,23.93,98691.55086722792,12.3693,12.3848,12.3641,12.3796,98691.5509
2008-07-23 10:05:00,23.92,23.94,23.92,23.93,127802.00831727356,12.3744,12.3848,12.3744,12.3796,127802.0083
2008-07-23 10:10:00,23.92,23.94,23.9,23.93,151029.51617811137,12.3744,12.3848,12.3641,12.3796,151029.5162
2008-07-23 10:15:00,23.93,23.95,23.92,23.94,96967.23805659804,12.3796,12.39,12.3744,12.3848,96967.2381
2008-07-23 10:20:00,23.94,24.0,23.92,24.0,88751.39466477331,12.3848,12.4158,12.3744,12.4158,88751.3947
2008-07-23 10:25:00,23.99,24.01,23.99,24.0,36717.71984988335,12.4107,12.421,12.4107,12.4158,36717.7198
2008-07-23 10:30:00,23.99,24.07,23.99,24.07,107313.11492037732,12.4107,12.452,12.4107,12.452,107313.1149
2008-07-23 10:35:00,24.07,24.22,24.07,24.18,398011.9687595091,12.452,12.5296,12.452,12.5089,398011.9688
2008-07-23 10:40:00,24.18,24.24,24.15,24.2,178415.66081752712,12.5089,12.54,12.4934,12.5193,178415.6608
2008-07-23 10:45:00,24.2,24.2,24.15,24.19,59640.93721472766,12.5193,12.5193,12.4934,12.5141,59640.9372
2008-07-23 10:50:00,24.19,24.27,24.19,24.26,215944.82199005983,12.5141,12.5555,12.5141,12.5503,215944.822
2008-07-23 10:55:00,24.26,24.32,24.23,24.24,190181.5599959428,12.5503,12.5814,12.5348,12.54,190181.56
2008-07-23 11:00:00,24.24,24.25,24.21,24.23,126483.41616796836,12.54,12.5452,12.5245,12.5348,126483.4162
2008-07-23 11:05:00,24.23,24.27,24.23,24.26,313622.07120397605,12.5348,12.5555,12.5348,12.5503,313622.0712
2008-07-23 11:10:00,24.27,24.36,24.25,24.34,283294.4517699564,12.5555,12.6021,12.5452,12.5917,283294.4518
2008-07-23 11:15:00,24.35,24.36,24.33,24.35,178314.23065219595,12.5969,12.6021,12.5865,12.5969,178314.2307
2008-07-23 11:20:00,24.35,24.37,24.34,24.35,121209.04757074754,12.5969,12.6072,12.5917,12.5969,121209.0476
2008-07-23 11:25:00,24.35,24.36,24.32,24.32,144943.7062582412,12.5969,12.6021,12.5814,12.5814,144943.7063
2008-07-23 11:30:00,24.33,24.33,24.27,24.27,74754.03184907191,12.5865,12.5865,12.5555,12.5555,74754.0318
2008-07-23 11:35:00,24.27,24.3,24.27,24.27,69073.94259052642,12.5555,12.571,12.5555,12.5555,69073.9426
2008-07-23 11:40:00,24.27,24.28,24.25,24.26,120194.74591743584,12.5555,12.5607,12.5452,12.5503,120194.7459
2008-07-23 11:45:00,24.26,24.27,24.21,24.21,165736.89015113094,12.5503,12.5555,12.5245,12.5245,165736.8902
2008-07-23 11:50:00,24.2,24.21,24.19,24.19,101328.73516583833,12.5193,12.5245,12.5141,12.5141,101328.7352
2008-07-23 11:55:00,24.19,24.19,24.13,24.13,77594.07647834466,12.5141,12.5141,12.4831,12.4831,77594.0765
2008-07-23 12:00:00,24.13,24.16,24.12,24.14,95344.35541129932,12.4831,12.4986,12.4779,12.4882,95344.3554
2008-07-23 12:05:00,24.14,24.14,24.05,24.05,71508.2665584745,12.4882,12.4882,12.4417,12.4417,71508.2666
2008-07-23 12:10:00,24.05,24.08,24.01,24.03,110660.31037630592,12.4417,12.4572,12.421,12.4313,110660.3104
2008-07-23 12:15:00,24.03,24.03,23.98,24.0,76275.48432903945,12.4313,12.4313,12.4055,12.4158,76275.4843
2008-07-23 12:20:00,24.01,24.07,23.98,24.05,62988.132670656254,12.421,12.452,12.4055,12.4417,62988.1327
2008-07-23 12:25:00,24.05,24.07,24.05,24.06,19778.88223957805,12.4417,12.452,12.4417,12.4469,19778.8822
2008-07-23 12:30:00,24.06,24.06,23.98,23.98,60756.66903337053,12.4469,12.4469,12.4055,12.4055,60756.669
2008-07-23 12:35:00,23.99,24.06,23.99,24.04,17750.27893295466,12.4107,12.4469,12.4107,12.4365,17750.2789
2008-07-23 12:40:00,24.04,24.07,24.03,24.06,17750.27893295466,12.4365,12.452,12.4313,12.4469,17750.2789
2008-07-23 12:45:00,24.07,24.07,24.06,24.06,17648.84876762349,12.452,12.452,12.4469,12.4469,17648.8488
2008-07-23 12:50:00,24.06,24.08,24.06,24.07,36616.28968455218,12.4469,12.4572,12.4469,12.452,36616.2897
2008-07-23 12:55:00,24.07,24.09,24.05,24.06,70493.9649051628,12.452,12.4624,12.4417,12.4469,70493.9649
2008-07-23 13:00:00,24.06,24.09,24.06,24.08,23937.519018156,12.4469,12.4624,12.4469,12.4572,23937.519
2008-07-23 13:05:00,24.07,24.08,24.0,24.01,39963.48514048078,12.452,12.4572,12.4158,12.421,39963.4851
2008-07-23 13:10:00,24.0,24.03,23.99,24.0,30733.34009534436,12.4158,12.4313,12.4107,12.4158,30733.3401
2008-07-23 13:15:00,24.0,24.03,23.98,24.02,37732.02150319505,12.4158,12.4313,12.4055,12.4262,37732.0215
2008-07-23 13:20:00,24.02,24.03,24.0,24.0,19271.731412922203,12.4262,12.4313,12.4158,12.4158,19271.7314
2008-07-23 13:25:00,24.01,24.03,24.0,24.0,33573.3847246171,12.421,12.4313,12.4158,12.4158,33573.3847
2008-07-23 13:30:00,24.0,24.01,23.99,23.99,43919.26158839639,12.4158,12.421,12.4107,12.4107,43919.2616
2008-07-23 13:35:00,23.99,24.01,23.97,24.01,41789.22811644183,12.4107,12.421,12.4003,12.421,41789.2281
2008-07-23 13:40:00,24.0,24.12,24.0,24.12,68871.08225986408,12.4158,12.4779,12.4158,12.4779,68871.0823
2008-07-23 13:45:00,24.12,24.15,24.12,24.14,65422.45663860432,12.4779,12.4934,12.4779,12.4882,65422.4566
2008-07-23 13:50:00,24.14,24.15,24.02,24.02,63292.423166649765,12.4882,12.4934,12.4262,12.4262,63292.4232
2008-07-23 13:55:00,24.01,24.01,23.92,23.97,27081.854143422253,12.421,12.421,12.3744,12.4003,27081.8541
2008-07-23 14:00:00,23.96,24.02,23.95,24.01,24038.94918348717,12.3951,12.4262,12.39,12.421,24038.9492
2008-07-23 14:05:00,24.02,24.11,24.02,24.07,44527.8425803834,12.4262,12.4727,12.4262,12.452,44527.8426
2008-07-23 14:10:00,24.07,24.09,24.01,24.04,31646.211583324883,12.452,12.4624,12.421,12.4365,31646.2116
2008-07-23 14:15:00,24.04,24.11,24.04,24.08,36413.42935388985,12.4365,12.4727,12.4365,12.4572,36413.4294
2008-07-23 14:20:00,24.08,24.11,24.07,24.08,30124.759103357337,12.4572,12.4727,12.452,12.4572,30124.7591
2008-07-23 14:25:00,24.08,24.13,24.07,24.12,35601.98803124049,12.4572,12.4831,12.452,12.4779,35601.988
2008-07-23 14:30:00,24.12,24.16,24.12,24.13,30023.32893802617,12.4779,12.4986,12.4779,12.4831,30023.3289
2008-07-23 14:35:00,24.13,24.14,24.07,24.09,50005.07150826656,12.4831,12.4882,12.452,12.4624,50005.0715
2008-07-23 14:40:00,24.1,24.12,24.06,24.07,34587.6863779288,12.4676,12.4779,12.4469,12.452,34587.6864
2008-07-23 14:45:00,24.07,24.09,24.03,24.04,58220.91490009129,12.452,12.4624,12.4313,12.4365,58220.9149
2008-07-23 14:50:00,24.03,24.09,24.03,24.07,41992.08844710417,12.4313,12.4624,12.4313,12.452,41992.0884
2008-07-23 14:55:00,24.08,24.09,24.04,24.06,22720.357034181965,12.4572,12.4624,12.4365,12.4469,22720.357
2008-07-23 15:00:00,24.07,24.09,24.05,24.05,26067.55249011056,12.452,12.4624,12.4417,12.4417,26067.5525
2008-07-23 15:05:00,24.06,24.08,24.04,24.05,33776.24505527944,12.4469,12.4572,12.4365,12.4417,33776.2451
2008-07-23 15:10:00,24.05,24.12,24.04,24.11,98590.12070189674,12.4417,12.4779,12.4365,12.4727,98590.1207
2008-07-23 15:15:00,24.12,24.12,24.05,24.09,41586.36778577949,12.4779,12.4779,12.4417,12.4624,41586.3678
2008-07-23 15:20:00,24.09,24.12,24.06,24.11,49599.35084694188,12.4624,12.4779,12.4469,12.4727,49599.3508
2008-07-23 15:25:00,24.11,24.11,24.02,24.04,69885.38391317578,12.4727,12.4727,12.4262,12.4365,69885.3839
2008-07-23 15:30:00,24.04,24.09,24.03,24.06,49092.20002028604,12.4365,12.4624,12.4313,12.4469,49092.2
2008-07-23 15:35:00,24.05,24.07,23.97,23.99,50005.07150826656,12.4417,12.452,12.4003,12.4107,50005.0715
2008-07-23 15:40:00,23.99,24.04,23.99,24.02,57105.18308144842,12.4107,12.4365,12.4107,12.4262,57105.1831
2008-07-23 15:45:00,24.02,24.02,23.97,23.98,80028.40044629273,12.4262,12.4262,12.4003,12.4055,80028.4004
2008-07-23 15:50:00,23.99,24.05,23.98,24.02,83274.16573689015,12.4107,12.4417,12.4055,12.4262,83274.1657
2008-07-23 15:55:00,24.01,24.03,23.99,24.03,138959.3265037022,12.421,12.4313,12.4107,12.4313,138959.3265
2008-07-24 09:30:00,24.01,24.12,23.94,24.06,63190.9930013186,12.421,12.4779,12.3848,12.4469,63190.993
2008-07-24 09:35:00,24.08,24.08,23.92,23.94,61263.81986002637,12.4572,12.4572,12.3744,12.3848,61263.8199
2008-07-24 09:40:00,23.94,23.99,23.86,23.99,130033.47195455928,12.3848,12.4107,12.3434,12.4107,130033.472
2008-07-24 09:45:00,23.97,24.01,23.95,23.98,139669.3376610204,12.4003,12.421,12.39,12.4055,139669.3377
2008-07-24 09:50:00,23.97,23.97,23.78,23.81,110356.0198803124,12.4003,12.4003,12.302,12.3175,110356.0199
2008-07-24 09:55:00,23.81,23.94,23.81,23.87,112688.9136829293,12.3175,12.3848,12.3175,12.3486,112688.9137
2008-07-24 10:00:00,23.86,23.89,23.67,23.67,103560.19880312405,12.3434,12.3589,12.2451,12.2451,103560.1988
2008-07-24 10:05:00,23.67,23.73,23.59,23.68,111268.89136829293,12.2451,12.2761,12.2037,12.2503,111268.8914
2008-07-24 10:10:00,23.68,23.76,23.61,23.74,116036.1091388579,12.2503,12.2917,12.2141,12.2813,116036.1091
2008-07-24 10:15:00,23.74,23.83,23.7,23.73,79419.8194543057,12.2813,12.3279,12.2606,12.2761,79419.8195
2008-07-24 10:20:00,23.75,23.76,23.68,23.73,60148.08804138351,12.2865,12.2917,12.2503,12.2761,60148.088
2008-07-24 10:25:00,23.74,23.8,23.73,23.78,62278.12151333807,12.2813,12.3124,12.2761,12.302,62278.1215
2008-07-24 10:30:00,23.79,23.86,23.78,23.84,47570.747540318494,12.3072,12.3434,12.302,12.3331,47570.7475
2008-07-24 10:35:00,23.83,23.86,23.81,23.83,72218.27771579268,12.3279,12.3434,12.3175,12.3279,72218.2777
2008-07-24 10:40:00,23.84,23.86,23.8,23.81,49193.6301856172,12.3331,12.3434,12.3124,12.3175,49193.6302
2008-07-24 10:45:00,23.81,23.82,23.77,23.81,95445.78557663049,12.3175,12.3227,12.2968,12.3175,95445.7856
2008-07-24 10:50:00,23.81,23.83,23.78,23.8,89968.55664874734,12.3175,12.3279,12.302,12.3124,89968.5566
2008-07-24 10:55:00,23.8,23.83,23.78,23.8,71812.557054468,12.3124,12.3279,12.302,12.3124,71812.5571
2008-07-24 11:00:00,23.8,23.84,23.78,23.82,94938.63474997463,12.3124,12.3331,12.302,12.3227,94938.6347
2008-07-24 11:05:00,23.82,23.85,23.77,23.8,55178.00994015621,12.3227,12.3382,12.2968,12.3124,55178.0099
2008-07-24 11:10:00,23.79,23.86,23.79,23.82,35399.12770057815,12.3072,12.3434,12.3072,12.3227,35399.1277
2008-07-24 11:15:00,23.82,23.87,23.78,23.84,73232.57936910437,12.3227,12.3486,12.302,12.3331,73232.5794
2008-07-24 11:20:00,23.84,23.87,23.81,23.84,87331.37235013692,12.3331,12.3486,12.3175,12.3331,87331.3724
2008-07-24 11:25:00,23.84,23.84,23.75,23.75,49092.20002028604,12.3331,12.3331,12.2865,12.2865,49092.2
2008-07-24 11:30:00,23.75,23.79,23.71,23.78,86012.78020083172,12.2865,12.3072,12.2658,12.302,86012.7802
2008-07-24 11:35:00,23.79,23.83,23.78,23.82,32761.943401967743,12.3072,12.3279,12.302,12.3227,32761.9434
2008-07-24 11:40:00,23.83,23.83,23.8,23.8,24951.820671467696,12.3279,12.3279,12.3124,12.3124,24951.8207
2008-07-24 11:45:00,23.79,23.79,23.72,23.74,46150.72522568212,12.3072,12.3072,12.271,12.2813,46150.7252
2008-07-24 11:50:00,23.75,23.76,23.71,23.72,33167.664063292425,12.2865,12.2917,12.2658,12.271,33167.6641
2008-07-24 11:55:00,23.72,23.72,23.59,23.62,57815.194238766606,12.271,12.271,12.2037,12.2192,57815.1942
2008-07-24 12:00:00,23.61,23.62,23.55,23.55,46556.4458870068,12.2141,12.2192,12.183,12.183,46556.4459
2008-07-24 12:05:00,23.55,23.55,23.48,23.55,50512.22233492241,12.183,12.183,12.1468,12.183,50512.2223
2008-07-24 12:10:00,23.56,23.56,23.46,23.46,30936.200426006693,12.1882,12.1882,12.1365,12.1365,30936.2004
2008-07-24 12:15:00,23.45,23.52,23.45,23.52,44324.98224972107,12.1313,12.1675,12.1313,12.1675,44324.9822
2008-07-24 12:20:00,23.51,23.53,23.48,23.5,23531.79835683132,12.1623,12.1727,12.1468,12.1572,23531.7984
2008-07-24 12:25:00,23.49,23.5,23.42,23.42,35703.41819657166,12.152,12.1572,12.1158,12.1158,35703.4182
2008-07-24 12:30:00,23.42,23.43,23.39,23.41,66436.75829191602,12.1158,12.1209,12.1003,12.1106,66436.7583
2008-07-24 12:35:00,23.41,23.42,23.39,23.4,31544.781417993712,12.1106,12.1158,12.1003,12.1054,31544.7814
2008-07-24 12:40:00,23.4,23.5,23.4,23.5,32457.652905974235,12.1054,12.1572,12.1054,12.1572,32457.6529
2008-07-24 12:45:00,23.49,23.52,23.48,23.51,32457.652905974235,12.152,12.1675,12.1468,12.1623,32457.6529
2008-07-24 12:50:00,23.51,23.52,23.48,23.49,19778.88223957805,12.1623,12.1675,12.1468,12.152,19778.8822
2008-07-24 12:55:00,23.49,23.54,23.49,23.52,19576.02190891571,12.152,12.1779,12.152,12.1675,19576.0219
2008-07-24 13:00:00,23.52,23.53,23.42,23.45,40064.91530581195,12.1675,12.1727,12.1158,12.1313,40064.9153
2008-07-24 13:05:00,23.45,23.59,23.43,23.57,92200.02028603306,12.1313,12.2037,12.1209,12.1934,92200.0203
2008-07-24 13:10:00,23.57,23.58,23.53,23.58,60046.65787605234,12.1934,12.1985,12.1727,12.1985,60046.6579
2008-07-24 13:15:00,23.58,23.59,23.55,23.55,22618.926868850795,12.1985,12.2037,12.183,12.183,22618.9269
2008-07-24 13:20:00,23.55,23.57,23.52,23.53,21807.48554620144,12.183,12.1934,12.1675,12.1727,21807.4855
2008-07-24 13:25:00,23.52,23.52,23.46,23.5,25256.111167461204,12.1675,12.1675,12.1365,12.1572,25256.1112
2008-07-24 13:30:00,23.5,23.5,23.46,23.46,26371.842986104068,12.1572,12.1572,12.1365,12.1365,26371.843
2008-07-24 13:35:00,23.46,23.49,23.43,23.47,48179.32853230551,12.1365,12.152,12.1209,12.1416,48179.3285
2008-07-24 13:40:00,23.46,23.47,23.38,23.39,82564.15457957197,12.1365,12.1416,12.0951,12.1003,82564.1546
2008-07-24 13:45:00,23.38,23.4,23.35,23.38,41484.93762044832,12.0951,12.1054,12.0796,12.0951,41484.9376
2008-07-24 13:50:00,23.37,23.39,23.34,23.39,36717.71984988335,12.0899,12.1003,12.0744,12.1003,36717.7198
2008-07-24 13:55:00,23.39,23.39,23.33,23.33,23836.08885282483,12.1003,12.1003,12.0692,12.0692,23836.0889
2008-07-24 14:00:00,23.33,23.36,23.33,23.36,38543.462825844406,12.0692,12.0847,12.0692,12.0847,38543.4628
2008-07-24 14:05:00,23.36,23.37,23.32,23.36,35196.26736991581,12.0847,12.0899,12.064,12.0847,35196.2674
2008-07-24 14:10:00,23.35,23.37,23.3,23.34,55685.16076681205,12.0796,12.0899,12.0537,12.0744,55685.1608
2008-07-24 14:15:00,23.34,23.35,23.33,23.35,44629.272745714574,12.0744,12.0796,12.0692,12.0796,44629.2727
2008-07-24 14:20:00,23.35,23.35,23.32,23.35,56598.032254792575,12.0796,12.0796,12.064,12.0796,56598.0323
2008-07-24 14:25:00,23.35,23.35,23.33,23.34,57206.61324677959,12.0796,12.0796,12.0692,12.0744,57206.6132
2008-07-24 14:30:00,23.34,23.35,23.33,23.34,25560.40166345471,12.0744,12.0796,12.0692,12.0744,25560.4017
2008-07-24 14:35:00,23.35,23.36,23.32,23.33,48787.909524292525,12.0796,12.0847,12.064,12.0692,48787.9095
2008-07-24 14:40:00,23.33,23.34,23.31,23.33,24241.809514149507,12.0692,12.0744,12.0589,12.0692,24241.8095
2008-07-24 14:45:00,23.34,23.4,23.34,23.37,48990.76985495487,12.0744,12.1054,12.0744,12.0899,48990.7699
2008-07-24 14:50:00,23.37,23.42,23.35,23.42,111066.0310376306,12.0899,12.1158,12.0796,12.1158,111066.031
2008-07-24 14:55:00,23.41,23.42,23.4,23.42,43209.2504310782,12.1106,12.1158,12.1054,12.1158,43209.2504
2008-07-24 15:00:00,23.42,23.45,23.41,23.44,61973.83101734456,12.1158,12.1313,12.1106,12.1261,61973.831
2008-07-24 15:05:00,23.44,23.49,23.39,23.39,69986.81407850694,12.1261,12.152,12.1003,12.1003,69986.8141
2008-07-24 15:10:00,23.4,23.41,23.38,23.39,40572.06613246779,12.1054,12.1106,12.0951,12.1003,40572.0661
2008-07-24 15:15:00,23.4,23.4,23.33,23.35,71812.557054468,12.1054,12.1054,12.0692,12.0796,71812.5571
2008-07-24 15:20:00,23.36,23.42,23.33,23.34,89765.696318085,12.0847,12.1158,12.0692,12.0744,89765.6963
2008-07-24 15:25:00,23.33,23.34,23.3,23.31,79521.24961963687,12.0692,12.0744,12.0537,12.0589,79521.2496
2008-07-24 15:30:00,23.31,23.31,23.23,23.24,56598.032254792575,12.0589,12.0589,12.0175,12.0227,56598.0323
2008-07-24 15:35:00,23.23,23.26,23.23,23.25,70291.10457450045,12.0175,12.033,12.0175,12.0278,70291.1046
2008-07-24 15:40:00,23.24,23.25,23.17,23.18,152043.81783142308,12.0227,12.0278,11.9864,11.9916,152043.8178
2008-07-24 15:45:00,23.18,23.19,23.17,23.17,108124.55624302667,11.9916,11.9968,11.9864,11.9864,108124.5562
2008-07-24 15:50:00,23.17,23.21,23.17,23.18,130642.0529465463,11.9864,12.0071,11.9864,11.9916,130642.0529
2008-07-24 15:55:00,23.18,23.22,23.16,23.22,225276.39720052743,11.9916,12.0123,11.9813,12.0123,225276.3972
2008-07-25 09:30:00,23.33,23.33,23.05,23.08,32153.362409980728,12.0692,12.0692,11.9244,11.9399,32153.3624
2008-07-25 09:35:00,23.08,23.16,22.97,22.97,35601.98803124049,11.9399,11.9813,11.883,11.883,35601.988
2008-07-25 09:40:00,22.98,22.99,22.89,22.91,73435.4396997667,11.8882,11.8933,11.8416,11.8519,73435.4397
2008-07-25 09:45:00,22.91,23.07,22.88,23.07,40166.34547114312,11.8519,11.9347,11.8364,11.9347,40166.3455
2008-07-25 09:50:00,23.07,23.08,22.99,23.01,27081.854143422253,11.9347,11.9399,11.8933,11.9037,27081.8541
2008-07-25 09:55:00,23.01,23.19,22.96,23.15,71305.40622781216,11.9037,11.9968,11.8778,11.9761,71305.4062
2008-07-25 10:00:00,23.15,23.28,23.15,23.26,51830.81448422761,11.9761,12.0433,11.9761,12.033,51830.8145
2008-07-25 10:05:00,23.26,23.31,23.16,23.18,109138.85789633838,12.033,12.0589,11.9813,11.9916,109138.8579
2008-07-25 10:10:00,23.19,23.22,23.14,23.22,67451.05994522771,11.9968,12.0123,11.9709,12.0123,67451.0599
2008-07-25 10:15:00,23.22,23.28,23.16,23.25,81549.85292626027,12.0123,12.0433,11.9813,12.0278,81549.8529
2008-07-25 10:20:00,23.24,23.32,23.21,23.24,63799.57399330561,12.0227,12.064,12.0071,12.0227,63799.574
2008-07-25 10:25:00,23.24,23.26,23.19,23.22,63799.57399330561,12.0227,12.033,11.9968,12.0123,63799.574
2008-07-25 10:30:00,23.23,23.23,23.15,23.16,60959.52936403286,12.0175,12.0175,11.9761,11.9813,60959.5294
2008-07-25 10:35:00,23.16,23.26,23.14,23.2,81448.4227609291,11.9813,12.033,11.9709,12.002,81448.4228
2008-07-25 10:40:00,23.2,23.28,23.18,23.28,31240.490922000205,12.002,12.0433,11.9916,12.0433,31240.4909
2008-07-25 10:45:00,23.28,23.35,23.27,23.35,77594.07647834466,12.0433,12.0796,12.0382,12.0796,77594.0765
2008-07-25 10:50:00,23.35,23.35,23.32,23.34,46049.29506035095,12.0796,12.0796,12.064,12.0744,46049.2951
2008-07-25 10:55:00,23.34,23.44,23.33,23.42,57308.04341211076,12.0744,12.1261,12.0692,12.1158,57308.0434
2008-07-25 11:00:00,23.43,23.43,23.33,23.33,46759.30621766914,12.1209,12.1209,12.0692,12.0692,46759.3062
2008-07-25 11:05:00,23.34,23.34,23.29,23.3,23430.36819150015,12.0744,12.0744,12.0485,12.0537,23430.3682
2008-07-25 11:10:00,23.29,23.32,23.26,23.32,58728.06572674713,12.0485,12.064,12.033,12.064,58728.0657
2008-07-25 11:15:00,23.32,23.33,23.29,23.31,38949.18348716908,12.064,12.0692,12.0485,12.0589,38949.1835
2008-07-25 11:20:00,23.32,23.32,23.17,23.21,45846.43472968861,12.064,12.064,11.9864,12.0071,45846.4347
2008-07-25 11:25:00,23.22,23.23,23.2,23.22,24444.669844811848,12.0123,12.0175,12.002,12.0123,24444.6698
2008-07-25 11:30:00,23.22,23.29,23.22,23.27,26473.27315143524,12.0123,12.0485,12.0123,12.0382,26473.2732
2008-07-25 11:35:00,23.25,23.28,23.24,23.28,31544.781417993712,12.0278,12.0433,12.0227,12.0433,31544.7814
2008-07-25 11:40:00,23.27,23.29,23.25,23.27,43107.82026574703,12.0382,12.0485,12.0278,12.0382,43107.8203
2008-07-25 11:45:00,23.28,23.29,23.27,23.28,19677.45207424688,12.0433,12.0485,12.0382,12.0433,19677.4521
2008-07-25 11:50:00,23.28,23.29,23.24,23.24,42397.809108428846,12.0433,12.0485,12.0227,12.0227,42397.8091
2008-07-25 11:55:00,23.24,23.26,23.22,23.26,40774.92646313013,12.0227,12.033,12.0123,12.033,40774.9265
2008-07-25 12:00:00,23.25,23.26,23.25,23.26,15721.67562633127,12.0278,12.033,12.0278,12.033,15721.6756
2008-07-25 12:05:00,23.26,23.28,23.25,23.28,28197.58596206512,12.033,12.0433,12.0278,12.0433,28197.586
2008-07-25 12:10:00,23.28,23.29,23.28,23.29,16634.547114311797,12.0433,12.0485,12.0433,12.0485,16634.5471
2008-07-25 12:15:00,23.28,23.29,23.26,23.26,42296.37894309768,12.0433,12.0485,12.033,12.033,42296.3789
2008-07-25 12:20:00,23.26,23.26,23.24,23.25,28907.597119383303,12.033,12.033,12.0227,12.0278,28907.5971
2008-07-25 12:25:00,23.25,23.31,23.24,23.3,39354.90414849376,12.0278,12.0589,12.0227,12.0537,39354.9041
2008-07-25 12:30:00,23.31,23.31,23.26,23.27,48483.61902829901,12.0589,12.0589,12.033,12.0382,48483.619
2008-07-25 12:35:00,23.27,23.3,23.26,23.28,30733.34009534436,12.0382,12.0537,12.033,12.0433,30733.3401
2008-07-25 12:40:00,23.28,23.34,23.27,23.34,16025.96612232478,12.0433,12.0744,12.0382,12.0744,16025.9661
2008-07-25 12:45:00,23.34,23.35,23.32,23.32,11055.888021097477,12.0744,12.0796,12.064,12.064,11055.888
2008-07-25 12:50:00,23.32,23.35,23.32,23.35,19373.161578253374,12.064,12.0796,12.064,12.0796,19373.1616
2008-07-25 12:55:00,23.35,23.35,23.32,23.33,14808.804138350746,12.0796,12.0796,12.064,12.0692,14808.8041
2008-07-25 13:00:00,23.32,23.36,23.32,23.36,14301.653311694898,12.064,12.0847,12.064,12.0847,14301.6533
2008-07-25 13:05:00,23.36,23.36,23.34,23.34,16735.977279642964,12.0847,12.0847,12.0744,12.0744,16735.9773
2008-07-25 13:10:00,23.35,23.35,23.19,23.2,38036.31199918856,12.0796,12.0796,11.9968,12.002,38036.312
2008-07-25 13:15:00,23.2,23.28,23.19,23.28,41180.647124454816,12.002,12.0433,11.9968,12.0433,41180.6471
2008-07-25 13:20:00,23.28,23.34,23.25,23.25,27284.714474084594,12.0433,12.0744,12.0278,12.0278,27284.7145
2008-07-25 13:25:00,23.26,23.28,23.21,23.21,26878.99381275992,12.033,12.0433,12.0071,12.0071,26878.9938
2008-07-25 13:30:00,23.21,23.24,23.2,23.23,47570.747540318494,12.0071,12.0227,12.002,12.0175,47570.7475
2008-07-25 13:35:00,23.23,23.28,23.22,23.28,36210.56902322751,12.0175,12.0433,12.0123,12.0433,36210.569
2008-07-25 13:40:00,23.27,23.27,23.16,23.17,31240.490922000205,12.0382,12.0382,11.9813,11.9864,31240.4909
2008-07-25 13:45:00,23.18,23.23,23.17,23.22,32457.652905974235,11.9916,12.0175,11.9864,12.0123,32457.6529
2008-07-25 13:50:00,23.23,23.26,23.2,23.21,65828.177299929,12.0175,12.033,12.002,12.0071,65828.1773
2008-07-25 13:55:00,23.21,23.21,23.19,23.21,53555.12729485749,12.0071,12.0071,11.9968,12.0071,53555.1273
2008-07-25 14:00:00,23.21,23.25,23.2,23.25,64712.44548128614,12.0071,12.0278,12.002,12.0278,64712.4455
2008-07-25 14:05:00,23.24,23.28,23.23,23.25,32559.08307130541,12.0227,12.0433,12.0175,12.0278,32559.0831
2008-07-25 14:10:00,23.24,23.25,23.22,23.22,12171.61983974034,12.0227,12.0278,12.0123,12.0123,12171.6198
2008-07-25 14:15:00,23.22,23.27,23.2,23.2,32863.37356729891,12.0123,12.0382,12.002,12.002,32863.3736
2008-07-25 14:20:00,23.21,23.21,23.15,23.18,30733.34009534436,12.0071,12.0071,11.9761,11.9916,30733.3401
2008-07-25 14:25:00,23.18,23.2,23.16,23.2,24038.94918348717,11.9916,12.002,11.9813,12.002,24038.9492
2008-07-25 14:30:00,23.19,23.21,23.18,23.2,44832.13307637692,11.9968,12.0071,11.9916,12.002,44832.1331
2008-07-25 14:35:00,23.21,23.25,23.2,23.22,76681.20499036413,12.0071,12.0278,12.002,12.0123,76681.205
2008-07-25 14:40:00,23.22,23.24,23.2,23.21,20488.89339689624,12.0123,12.0227,12.002,12.0071,20488.8934
2008-07-25 14:45:00,23.21,23.23,23.2,23.22,18764.580586266355,12.0071,12.0175,12.002,12.0123,18764.5806
2008-07-25 14:50:00,23.22,23.25,23.2,23.23,38847.75332183792,12.0123,12.0278,12.002,12.0175,38847.7533
2008-07-25 14:55:00,23.23,23.24,23.22,23.22,12577.340501065017,12.0175,12.0227,12.0123,12.0123,12577.3405
2008-07-25 15:00:00,23.23,23.23,23.17,23.21,85505.62937417589,12.0175,12.0175,11.9864,12.0071,85505.6294
2008-07-25 15:05:00,23.21,23.22,23.2,23.22,21908.91571153261,12.0071,12.0123,12.002,12.0123,21908.9157
2008-07-25 15:10:00,23.22,23.23,23.13,23.13,86824.22152348109,12.0123,12.0175,11.9657,11.9657,86824.2215
2008-07-25 15:15:00,23.13,23.17,23.12,23.16,45643.57439902627,11.9657,11.9864,11.9606,11.9813,45643.5744
2008-07-25 15:20:00,23.15,23.16,23.1,23.16,69682.52358251344,11.9761,11.9813,11.9502,11.9813,69682.5236
2008-07-25 15:25:00,23.15,23.18,23.11,23.11,62886.70250532508,11.9761,11.9916,11.9554,11.9554,62886.7025
2008-07-25 15:30:00,23.12,23.13,23.08,23.12,25357.54133279237,11.9606,11.9657,11.9399,11.9606,25357.5413
2008-07-25 15:35:00,23.11,23.13,23.11,23.12,35297.69753524698,11.9554,11.9657,11.9554,11.9606,35297.6975
2008-07-25 15:40:00,23.11,23.15,23.06,23.07,62075.26118267573,11.9554,11.9761,11.9295,11.9347,62075.2612
2008-07-25 15:45:00,23.08,23.11,23.08,23.1,75058.32234506542,11.9399,11.9554,11.9399,11.9502,75058.3223
2008-07-25 15:50:00,23.1,23.16,23.08,23.09,134699.25955979308,11.9502,11.9813,11.9399,11.9451,134699.2596
2008-07-25 15:55:00,23.09,23.12,23.08,23.09,104473.07029110458,11.9451,11.9606,11.9399,11.9451,104473.0703
2008-07-28 09:30:00,23.02,23.13,22.9,22.99,45440.71406836393,11.9088,11.9657,11.8468,11.8933,45440.7141
2008-07-28 09:35:00,22.99,23.21,22.99,23.21,34283.395881935285,11.8933,12.0071,11.8933,12.0071,34283.3959
2008-07-28 09:40:00,23.2,23.27,23.17,23.19,37427.73100720154,12.002,12.0382,11.9864,11.9968,37427.731
2008-07-28 09:45:00,23.2,23.26,23.18,23.18,36616.28968455218,12.002,12.033,11.9916,11.9916,36616.2897
2008-07-28 09:50:00,23.18,23.21,23.13,23.15,79419.8194543057,11.9916,12.0071,11.9657,11.9761,79419.8195
2008-07-28 09:55:00,23.15,23.17,23.12,23.12,39760.62480981844,11.9761,11.9864,11.9606,11.9606,39760.6248
2008-07-28 10:00:00,23.12,23.17,23.1,23.11,84998.47854752003,11.9606,11.9864,11.9502,11.9554,84998.4785
2008-07-28 10:05:00,23.11,23.23,23.1,23.22,94228.62359265646,11.9554,12.0175,11.9502,12.0123,94228.6236
2008-07-28 10:10:00,23.22,23.22,23.16,23.2,93315.75210467594,12.0123,12.0123,11.9813,12.002,93315.7521
2008-07-28 10:15:00,23.2,23.2,23.13,23.17,50410.79216959124,12.002,12.002,11.9657,11.9864,50410.7922
2008-07-28 10:20:00,23.18,23.24,23.18,23.21,45034.993407039256,11.9916,12.0227,11.9916,12.0071,45034.9934
2008-07-28 10:25:00,23.21,23.21,23.14,23.17,33167.664063292425,12.0071,12.0071,11.9709,11.9864,33167.6641
2008-07-28 10:30:00,23.17,23.17,23.12,23.12,34283.395881935285,11.9864,11.9864,11.9606,11.9606,34283.3959
2008-07-28 10:35:00,23.13,23.17,23.12,23.17,38340.60249518207,11.9657,11.9864,11.9606,11.9864,38340.6025
2008-07-28 10:40:00,23.17,23.17,23.14,23.15,23328.938026168984,11.9864,11.9864,11.9709,11.9761,23328.938
2008-07-28 10:45:00,23.15,23.16,23.12,23.13,18967.440916928696,11.9761,11.9813,11.9606,11.9657,18967.4409
2008-07-28 10:50:00,23.13,23.17,23.13,23.15,24343.23967948068,11.9657,11.9864,11.9657,11.9761,24343.2397
2008-07-28 10:55:00,23.15,23.16,23.08,23.08,25357.54133279237,11.9761,11.9813,11.9399,11.9399,25357.5413
2008-07-28 11:00:00,23.08,23.12,23.03,23.03,36109.13885789634,11.9399,11.9606,11.914,11.914,36109.1389
2008-07-28 11:05:00,23.02,23.05,23.01,23.04,29921.898772695,11.9088,11.9244,11.9037,11.9192,29921.8988
2008-07-28 11:10:00,23.04,23.04,22.97,22.98,19880.31240490922,11.9192,11.9192,11.883,11.8882,19880.3124
2008-07-28 11:15:00,22.98,22.98,22.87,22.87,47672.17770564966,11.8882,11.8882,11.8312,11.8312,47672.1777
2008-07-28 11:20:00,22.87,22.88,22.83,22.84,47063.59671366264,11.8312,11.8364,11.8106,11.8157,47063.5967
2008-07-28 11:25:00,22.83,22.87,22.83,22.85,45339.28390303276,11.8106,11.8312,11.8106,11.8209,45339.2839
2008-07-28 11:30:00,22.85,22.86,22.78,22.81,111268.89136829293,11.8209,11.8261,11.7847,11.8002,111268.8914
2008-07-28 11:35:00,22.8,22.83,22.78,22.8,33573.3847246171,11.795,11.8106,11.7847,11.795,33573.3847
2008-07-28 11:40:00,22.8,22.83,22.79,22.82,27589.004970078106,11.795,11.8106,11.7899,11.8054,27589.005
2008-07-28 11:45:00,22.83,22.84,22.8,22.8,42803.52976975353,11.8106,11.8157,11.795,11.795,42803.5298
2008-07-28 11:50:00,22.79,22.82,22.79,22.81,20894.614058220915,11.7899,11.8054,11.7899,11.8002,20894.6141
2008-07-28 11:55:00,22.82,22.82,22.8,22.81,28704.73678872097,11.8054,11.8054,11.795,11.8002,28704.7368
2008-07-28 12:00:00,22.81,22.81,22.79,22.8,33776.24505527944,11.8002,11.8002,11.7899,11.795,33776.2451
2008-07-28 12:05:00,22.8,22.82,22.79,22.81,66538.18845724719,11.795,11.8054,11.7899,11.8002,66538.1885
2008-07-28 12:10:00,22.81,22.82,22.8,22.8,61669.54052135105,11.8002,11.8054,11.795,11.795,61669.5405
2008-07-28 12:15:00,22.8,22.83,22.8,22.83,24850.39050613653,11.795,11.8106,11.795,11.8106,24850.3905
2008-07-28 12:20:00,22.83,22.87,22.81,22.84,47773.60787098083,11.8106,11.8312,11.8002,11.8157,47773.6079
2008-07-28 12:25:00,22.83,22.85,22.81,22.82,38847.75332183792,11.8106,11.8209,11.8002,11.8054,38847.7533
2008-07-28 12:30:00,22.82,22.83,22.81,22.83,23328.938026168984,11.8054,11.8106,11.8002,11.8106,23328.938
2008-07-28 12:35:00,22.82,22.84,22.82,22.83,23734.658687493666,11.8054,11.8157,11.8054,11.8106,23734.6587
2008-07-28 12:40:00,22.83,22.84,22.77,22.77,43919.26158839639,11.8106,11.8157,11.7795,11.7795,43919.2616
2008-07-28 12:45:00,22.77,22.81,22.76,22.79,56902.32275078609,11.7795,11.8002,11.7743,11.7899,56902.3228
2008-07-28 12:50:00,22.79,22.79,22.76,22.78,49497.92068161071,11.7899,11.7899,11.7743,11.7847,49497.9207
2008-07-28 12:55:00,22.78,22.78,22.73,22.75,46353.58555634446,11.7847,11.7847,11.7588,11.7692,46353.5856
2008-07-28 13:00:00,22.75,22.75,22.72,22.73,28603.306623389795,11.7692,11.7692,11.7536,11.7588,28603.3066
2008-07-28 13:05:00,22.73,22.75,22.72,22.75,21604.6252155391,11.7588,11.7692,11.7536,11.7692,21604.6252
2008-07-28 13:10:00,22.75,22.8,22.75,22.77,54569.42894816919,11.7692,11.795,11.7692,11.7795,54569.4289
2008-07-28 13:15:00,22.78,22.83,22.78,22.83,32254.79257531189,11.7847,11.8106,11.7847,11.8106,32254.7926
2008-07-28 13:20:00,22.82,22.83,22.8,22.8,26067.55249011056,11.8054,11.8106,11.795,11.795,26067.5525
2008-07-28 13:25:00,22.8,22.82,22.79,22.79,33471.95455928593,11.795,11.8054,11.7899,11.7899,33471.9546
2008-07-28 13:30:00,22.8,22.8,22.78,22.78,17445.988436961154,11.795,11.795,11.7847,11.7847,17445.9884
2008-07-28 13:35:00,22.77,22.78,22.75,22.76,29820.46860736383,11.7795,11.7847,11.7692,11.7743,29820.4686
2008-07-28 13:40:00,22.75,22.77,22.73,22.77,35297.69753524698,11.7692,11.7795,11.7588,11.7795,35297.6975
2008-07-28 13:45:00,22.76,22.77,22.73,22.74,28096.15579673395,11.7743,11.7795,11.7588,11.764,28096.1558
2008-07-28 13:50:00,22.74,22.77,22.73,22.76,35601.98803124049,11.764,11.7795,11.7588,11.7743,35601.988
2008-07-28 13:55:00,22.77,22.78,22.75,22.75,36616.28968455218,11.7795,11.7847,11.7692,11.7692,36616.2897
2008-07-28 14:00:00,22.75,22.75,22.73,22.74,22618.926868850795,11.7692,11.7692,11.7588,11.764,22618.9269
2008-07-28 14:05:00,22.74,22.75,22.7,22.7,52236.53514555229,11.764,11.7692,11.7433,11.7433,52236.5351
2008-07-28 14:10:00,22.7,22.72,22.7,22.7,32254.79257531189,11.7433,11.7536,11.7433,11.7433,32254.7926
2008-07-28 14:15:00,22.7,22.71,22.69,22.69,52236.53514555229,11.7433,11.7485,11.7381,11.7381,52236.5351
2008-07-28 14:20:00,22.7,22.7,22.69,22.7,42904.95993508469,11.7433,11.7433,11.7381,11.7433,42904.9599
2008-07-28 14:25:00,22.69,22.72,22.69,22.71,43310.68059640937,11.7381,11.7536,11.7381,11.7485,43310.6806
2008-07-28 14:30:00,22.71,22.76,22.7,22.76,121513.33806674104,11.7485,11.7743,11.7433,11.7743,121513.3381
2008-07-28 14:35:00,22.76,22.82,22.74,22.81,96358.65706461102,11.7743,11.8054,11.764,11.8002,96358.6571
2008-07-28 14:40:00,22.81,22.83,22.76,22.77,68972.51242519525,11.8002,11.8106,11.7743,11.7795,68972.5124
2008-07-28 14:45:00,22.77,22.77,22.73,22.74,43817.83142306522,11.7795,11.7795,11.7588,11.764,43817.8314
2008-07-28 14:50:00,22.75,22.75,22.72,22.73,47672.17770564966,11.7692,11.7692,11.7536,11.7588,47672.1777
2008-07-28 14:55:00,22.73,22.75,22.7,22.7,68769.65209453291,11.7588,11.7692,11.7433,11.7433,68769.6521
2008-07-28 15:00:00,22.7,22.72,22.7,22.72,27690.435135409272,11.7433,11.7536,11.7433,11.7536,27690.4351
2008-07-28 15:05:00,22.72,22.76,22.71,22.75,60959.52936403286,11.7536,11.7743,11.7485,11.7692,60959.5294
2008-07-28 15:10:00,22.75,22.77,22.74,22.77,32559.08307130541,11.7692,11.7795,11.764,11.7795,32559.0831
2008-07-28 15:15:00,22.77,22.78,22.72,22.72,69276.80292118876,11.7795,11.7847,11.7536,11.7536,69276.8029
2008-07-28 15:20:00,22.73,22.76,22.72,22.75,62683.84217466274,11.7588,11.7743,11.7536,11.7692,62683.8422
2008-07-28 15:25:00,22.75,22.76,22.72,22.73,38137.742164519725,11.7692,11.7743,11.7536,11.7588,38137.7422
2008-07-28 15:30:00,22.73,22.73,22.72,22.72,57308.04341211076,11.7588,11.7588,11.7536,11.7536,57308.0434
2008-07-28 15:35:00,22.72,22.72,22.68,22.68,68161.0711025459,11.7536,11.7536,11.733,11.733,68161.0711
2008-07-28 15:40:00,22.68,22.7,22.68,22.68,64509.5851506238,11.733,11.7433,11.733,11.733,64509.5852
2008-07-28 15:45:00,22.69,22.7,22.64,22.64,146363.72857287756,11.7381,11.7433,11.7123,11.7123,146363.7286
2008-07-28 15:50:00,22.64,22.65,22.64,22.65,84288.46739020184,11.7123,11.7174,11.7123,11.7174,84288.4674
2008-07-28 15:55:00,22.64,22.7,22.64,22.66,165026.87899381277,11.7123,11.7433,11.7123,11.7226,165026.879
2008-07-29 09:30:00,22.77,22.99,22.65,22.98,50410.79216959124,11.7795,11.8933,11.7174,11.8882,50410.7922
2008-07-29 09:35:00,22.98,23.07,22.96,23.04,40166.34547114312,11.8882,11.9347,11.8778,11.9192,40166.3455
2008-07-29 09:40:00,23.03,23.12,23.0,23.02,91794.2996247084,11.914,11.9606,11.8985,11.9088,91794.2996
2008-07-29 09:45:00,23.02,23.11,22.97,23.07,90171.41697940968,11.9088,11.9554,11.883,11.9347,90171.417
2008-07-29 09:50:00,23.07,23.16,23.02,23.14,96257.22689927983,11.9347,11.9813,11.9088,11.9709,96257.2269
2008-07-29 09:55:00,23.13,23.28,23.12,23.27,81651.28309159144,11.9657,12.0433,11.9606,12.0382,81651.2831
2008-07-29 10:00:00,23.27,23.34,23.2,23.32,139669.3376610204,12.0382,12.0744,12.002,12.064,139669.3377
2008-07-29 10:05:00,23.32,23.44,23.32,23.43,78506.94796632518,12.064,12.1261,12.064,12.1209,78506.948
2008-07-29 10:10:00,23.43,23.52,23.43,23.51,82969.87524089664,12.1209,12.1675,12.1209,12.1623,82969.8752
2008-07-29 10:15:00,23.51,23.59,23.49,23.59,86114.2103661629,12.1623,12.2037,12.152,12.2037,86114.2104
2008-07-29 10:20:00,23.59,23.6,23.53,23.54,71508.2665584745,12.2037,12.2089,12.1727,12.1779,71508.2666
2008-07-29 10:25:00,23.54,23.59,23.47,23.58,155999.59427933866,12.1779,12.2037,12.1416,12.1985,155999.5943
2008-07-29 10:30:00,23.59,23.59,23.47,23.47,91388.57896338373,12.2037,12.2037,12.1416,12.1416,91388.579
2008-07-29 10:35:00,23.47,23.56,23.47,23.54,74956.89217973425,12.1416,12.1882,12.1416,12.1779,74956.8922
2008-07-29 10:40:00,23.54,23.56,23.48,23.5,54670.85911350035,12.1779,12.1882,12.1468,12.1572,54670.8591
2008-07-29 10:45:00,23.5,23.55,23.48,23.48,109747.4388883254,12.1572,12.183,12.1468,12.1468,109747.4389
2008-07-29 10:50:00,23.48,23.53,23.48,23.5,43817.83142306522,12.1468,12.1727,12.1468,12.1572,43817.8314
2008-07-29 10:55:00,23.51,23.58,23.48,23.56,68465.3615985394,12.1623,12.1985,12.1468,12.1882,68465.3616
2008-07-29 11:00:00,23.56,23.63,23.55,23.63,53960.847956182166,12.1882,12.2244,12.183,12.2244,53960.848
2008-07-29 11:05:00,23.63,23.65,23.53,23.54,88548.53433411097,12.2244,12.2348,12.1727,12.1779,88548.5343
2008-07-29 11:10:00,23.53,23.54,23.48,23.49,42499.23927376002,12.1727,12.1779,12.1468,12.152,42499.2393
2008-07-29 11:15:00,23.5,23.52,23.48,23.49,49700.78101227305,12.1572,12.1675,12.1468,12.152,49700.781
2008-07-29 11:20:00,23.49,23.51,23.48,23.49,22821.78719951313,12.152,12.1623,12.1468,12.152,22821.7872
2008-07-29 11:25:00,23.48,23.49,23.42,23.46,43817.83142306522,12.1468,12.152,12.1158,12.1365,43817.8314
2008-07-29 11:30:00,23.47,23.48,23.43,23.47,16634.547114311797,12.1416,12.1468,12.1209,12.1416,16634.5471
2008-07-29 11:35:00,23.47,23.54,23.46,23.54,31950.50207931839,12.1416,12.1779,12.1365,12.1779,31950.5021
2008-07-29 11:40:00,23.54,23.64,23.52,23.64,40166.34547114312,12.1779,12.2296,12.1675,12.2296,40166.3455
2008-07-29 11:45:00,23.63,23.73,23.63,23.71,44730.702911045744,12.2244,12.2761,12.2244,12.2658,44730.7029
2008-07-29 11:50:00,23.71,23.71,23.59,23.6,91185.71863272136,12.2658,12.2658,12.2037,12.2089,91185.7186
2008-07-29 11:55:00,23.6,23.6,23.56,23.58,20184.60290090273,12.2089,12.2089,12.1882,12.1985,20184.6029
2008-07-29 12:00:00,23.57,23.63,23.57,23.61,20286.033066233897,12.1934,12.2244,12.1934,12.2141,20286.0331
2008-07-29 12:05:00,23.6,23.6,23.54,23.59,37022.010345876864,12.2089,12.2089,12.1779,12.2037,37022.0103
2008-07-29 12:10:00,23.58,23.65,23.57,23.64,23734.658687493666,12.1985,12.2348,12.1934,12.2296,23734.6587
2008-07-29 12:15:00,23.65,23.67,23.61,23.62,24444.669844811848,12.2348,12.2451,12.2141,12.2192,24444.6698
2008-07-29 12:20:00,23.61,23.66,23.59,23.64,28096.15579673395,12.2141,12.2399,12.2037,12.2296,28096.1558
2008-07-29 12:25:00,23.63,23.66,23.6,23.66,43513.540927071714,12.2244,12.2399,12.2089,12.2399,43513.5409
2008-07-29 12:30:00,23.66,23.66,23.62,23.64,23227.507860837813,12.2399,12.2399,12.2192,12.2296,23227.5079
2008-07-29 12:35:00,23.64,23.66,23.59,23.59,18155.99959427934,12.2296,12.2399,12.2037,12.2037,18155.9996
2008-07-29 12:40:00,23.6,23.64,23.57,23.6,31139.06075666904,12.2089,12.2296,12.1934,12.2089,31139.0608
2008-07-29 12:45:00,23.6,23.64,23.59,23.64,18054.56942894817,12.2089,12.2296,12.2037,12.2296,18054.5694
2008-07-29 12:50:00,23.65,23.66,23.63,23.64,27791.86530074044,12.2348,12.2399,12.2244,12.2296,27791.8653
2008-07-29 12:55:00,23.65,23.66,23.62,23.66,17040.267775636476,12.2348,12.2399,12.2192,12.2399,17040.2678
2008-07-29 13:00:00,23.66,23.66,23.65,23.65,6085.809919870169,12.2399,12.2399,12.2348,12.2348,6085.8099
2008-07-29 13:05:00,23.66,23.66,23.58,23.59,33573.3847246171,12.2399,12.2399,12.1985,12.2037,33573.3847
2008-07-29 13:10:00,23.61,23.64,23.59,23.6,25154.68100213004,12.2141,12.2296,12.2037,12.2089,25154.681
2008-07-29 13:15:00,23.61,23.62,23.58,23.62,17547.41860229232,12.2141,12.2192,12.1985,12.2192,17547.4186
2008-07-29 13:20:00,23.62,23.64,23.61,23.64,12273.050005071507,12.2192,12.2296,12.2141,12.2296,12273.05
2008-07-29 13:25:00,23.64,23.7,23.64,23.7,33066.233897961254,12.2296,12.2606,12.2296,12.2606,33066.2339
2008-07-29 13:30:00,23.7,23.73,23.67,23.71,68566.79176387057,12.2606,12.2761,12.2451,12.2658,68566.7918
2008-07-29 13:35:00,23.71,23.72,23.67,23.68,26473.27315143524,12.2658,12.271,12.2451,12.2503,26473.2732
2008-07-29 13:40:00,23.68,23.69,23.66,23.68,34587.6863779288,12.2503,12.2555,12.2399,12.2503,34587.6864
2008-07-29 13:45:00,23.68,23.69,23.65,23.68,18764.580586266355,12.2503,12.2555,12.2348,12.2503,18764.5806
2008-07-29 13:50:00,23.68,23.71,23.67,23.71,43310.68059640937,12.2503,12.2658,12.2451,12.2658,43310.6806
2008-07-29 13:55:00,23.71,23.73,23.46,23.72,121614.76823207222,12.2658,12.2761,12.1365,12.271,121614.7682
2008-07-29 14:00:00,23.72,23.73,23.66,23.7,50715.08266558475,12.271,12.2761,12.2399,12.2606,50715.0827
2008-07-29 14:05:00,23.7,23.7,23.61,23.64,60756.66903337053,12.2606,12.2606,12.2141,12.2296,60756.669
2008-07-29 14:10:00,23.64,23.66,23.62,23.62,41890.658281773,12.2296,12.2399,12.2192,12.2192,41890.6583
2008-07-29 14:15:00,23.62,23.66,23.62,23.66,41890.658281773,12.2192,12.2399,12.2192,12.2399,41890.6583
2008-07-29 14:20:00,23.66,23.66,23.64,23.66,24850.39050613653,12.2399,12.2399,12.2296,12.2399,24850.3905
2008-07-29 14:25:00,23.65,23.66,23.64,23.65,30327.61943401968,12.2348,12.2399,12.2296,12.2348,30327.6194
2008-07-29 14:30:00,23.65,23.68,23.63,23.64,48686.47935896136,12.2348,12.2503,12.2244,12.2296,48686.4794
2008-07-29 14:35:00,23.64,23.67,23.64,23.64,30530.47976468201,12.2296,12.2451,12.2296,12.2296,30530.4798
2008-07-29 14:40:00,23.65,23.69,23.6,23.61,129222.03063190992,12.2348,12.2555,12.2089,12.2141,129222.0306
2008-07-29 14:45:00,23.61,23.67,23.61,23.66,33471.95455928593,12.2141,12.2451,12.2141,12.2399,33471.9546
2008-07-29 14:50:00,23.66,23.72,23.64,23.7,46962.16654833147,12.2399,12.271,12.2296,12.2606,46962.1665
2008-07-29 14:55:00,23.7,23.7,23.61,23.64,38442.03266051324,12.2606,12.2606,12.2141,12.2296,38442.0327
2008-07-29 15:00:00,23.64,23.68,23.62,23.65,30733.34009534436,12.2296,12.2503,12.2192,12.2348,30733.3401
2008-07-29 15:05:00,23.65,23.69,23.65,23.67,45440.71406836393,12.2348,12.2555,12.2348,12.2451,45440.7141
2008-07-29 15:10:00,23.67,23.69,23.63,23.69,38746.32315650675,12.2451,12.2555,12.2244,12.2555,38746.3232
2008-07-29 15:15:00,23.68,23.73,23.65,23.72,38949.18348716908,12.2503,12.2761,12.2348,12.271,38949.1835
2008-07-29 15:20:00,23.71,23.78,23.7,23.75,48585.04919363018,12.2658,12.302,12.2606,12.2865,48585.0492
2008-07-29 15:25:00,23.76,23.77,23.73,23.74,35399.12770057815,12.2917,12.2968,12.2761,12.2813,35399.1277
2008-07-29 15:30:00,23.73,23.76,23.71,23.76,36311.99918855868,12.2761,12.2917,12.2658,12.2917,36311.9992
2008-07-29 15:35:00,23.75,23.81,23.75,23.8,47063.59671366264,12.2865,12.3175,12.2865,12.3124,47063.5967
2008-07-29 15:40:00,23.81,23.81,23.75,23.78,75971.19383304595,12.3175,12.3175,12.2865,12.302,75971.1938
2008-07-29 15:45:00,23.78,23.8,23.74,23.77,90069.98681407851,12.302,12.3124,12.2813,12.2968,90069.9868
2008-07-29 15:50:00,23.77,23.78,23.69,23.71,132670.6562531697,12.2968,12.302,12.2555,12.2658,132670.6563
2008-07-29 15:55:00,23.71,23.73,23.65,23.72,207323.25793691044,12.2658,12.2761,12.2348,12.271,207323.2579
2008-07-30 09:30:00,23.87,24.28,23.86,24.21,170504.10792169592,12.3486,12.5607,12.3434,12.5245,170504.1079
2008-07-30 09:35:00,24.21,24.27,24.2,24.23,23430.36819150015,12.5245,12.5555,12.5193,12.5348,23430.3682
2008-07-30 09:40:00,24.23,24.4,24.2,24.35,80941.27193427326,12.5348,12.6228,12.5193,12.5969,80941.2719
2008-07-30 09:45:00,24.35,24.4,24.2,24.21,91084.2884673902,12.5969,12.6228,12.5193,12.5245,91084.2885
2008-07-30 09:50:00,24.21,24.35,24.18,24.2,105284.51161375392,12.5245,12.5969,12.5089,12.5193,105284.5116
2008-07-30 09:55:00,24.2,24.23,24.17,24.2,70493.9649051628,12.5193,12.5348,12.5038,12.5193,70493.9649
2008-07-30 10:00:00,24.2,24.23,24.18,24.2,36514.85951922102,12.5193,12.5348,12.5089,12.5193,36514.8595
2008-07-30 10:05:00,24.21,24.22,24.12,24.15,78506.94796632518,12.5245,12.5296,12.4779,12.4934,78506.948
2008-07-30 10:10:00,24.15,24.28,24.12,24.28,57409.47357744193,12.4934,12.5607,12.4779,12.5607,57409.4736
2008-07-30 10:15:00,24.28,24.36,24.18,24.18,67045.33928390303,12.5607,12.6021,12.5089,12.5089,67045.3393
2008-07-30 10:20:00,24.18,24.3,24.18,24.3,32356.22274064307,12.5089,12.571,12.5089,12.571,32356.2227
2008-07-30 10:25:00,24.3,24.39,24.3,24.35,36717.71984988335,12.571,12.6176,12.571,12.5969,36717.7198
2008-07-30 10:30:00,24.35,24.35,24.27,24.28,19474.59174358454,12.5969,12.5969,12.5555,12.5607,19474.5917
2008-07-30 10:35:00,24.27,24.3,24.12,24.13,40369.20580180546,12.5555,12.571,12.4779,12.4831,40369.2058
2008-07-30 10:40:00,24.12,24.12,24.01,24.04,54975.14960949386,12.4779,12.4779,12.421,12.4365,54975.1496
2008-07-30 10:45:00,24.03,24.16,24.02,24.12,37630.59133786388,12.4313,12.4986,12.4262,12.4779,37630.5913
2008-07-30 10:50:00,24.12,24.12,23.95,24.0,38644.89299117558,12.4779,12.4779,12.39,12.4158,38644.893
2008-07-30 10:55:00,23.99,24.02,23.96,23.99,15417.385130337763,12.4107,12.4262,12.3951,12.4107,15417.3851
2008-07-30 11:00:00,24.0,24.09,23.97,24.09,19068.871082259862,12.4158,12.4624,12.4003,12.4624,19068.8711
2008-07-30 11:05:00,24.09,24.1,24.05,24.07,14098.79298103256,12.4624,12.4676,12.4417,12.452,14098.793
2008-07-30 11:10:00,24.07,24.08,24.03,24.05,21604.6252155391,12.452,12.4572,12.4313,12.4417,21604.6252
2008-07-30 11:15:00,24.05,24.07,23.95,23.95,24140.37934881834,12.4417,12.452,12.39,12.39,24140.3793
2008-07-30 11:20:00,23.95,23.96,23.87,23.95,49903.64134293539,12.39,12.3951,12.3486,12.39,49903.6413
2008-07-30 11:25:00,23.94,24.05,23.93,24.01,55380.87027081855,12.3848,12.4417,12.3796,12.421,55380.8703
2008-07-30 11:30:00,24.0,24.01,23.95,23.95,18257.42975961051,12.4158,12.421,12.39,12.39,18257.4298
2008-07-30 11:35:00,23.95,23.95,23.89,23.92,39253.47398316259,12.39,12.39,12.3589,12.3744,39253.474
2008-07-30 11:40:00,23.92,24.01,23.92,23.99,27791.86530074044,12.3744,12.421,12.3744,12.4107,27791.8653
2008-07-30 11:45:00,23.99,24.05,23.98,24.02,24038.94918348717,12.4107,12.4417,12.4055,12.4262,24038.9492
2008-07-30 11:50:00,24.03,24.04,24.02,24.02,6187.240085201339,12.4313,12.4365,12.4262,12.4262,6187.2401
2008-07-30 11:55:00,24.03,24.04,23.99,24.01,23227.507860837813,12.4313,12.4365,12.4107,12.421,23227.5079
2008-07-30 12:00:00,24.02,24.02,24.0,24.0,11563.038847753322,12.4262,12.4262,12.4158,12.4158,11563.0388
2008-07-30 12:05:00,24.01,24.02,23.96,23.97,16025.96612232478,12.421,12.4262,12.3951,12.4003,16025.9661
2008-07-30 12:10:00,23.97,24.0,23.96,24.0,9838.72603712344,12.4003,12.4158,12.3951,12.4158,9838.726
2008-07-30 12:15:00,23.99,23.99,23.96,23.98,26574.703316766405,12.4107,12.4107,12.3951,12.4055,26574.7033
2008-07-30 12:20:00,23.97,24.0,23.97,23.99,11765.89917841566,12.4003,12.4158,12.4003,12.4107,11765.8992
2008-07-30 12:25:00,23.98,24.03,23.96,24.03,35703.41819657166,12.4055,12.4313,12.3951,12.4313,35703.4182
2008-07-30 12:30:00,24.03,24.03,23.96,23.97,32863.37356729891,12.4313,12.4313,12.3951,12.4003,32863.3736
2008-07-30 12:35:00,23.97,23.98,23.96,23.97,52033.67481488995,12.4003,12.4055,12.3951,12.4003,52033.6748
2008-07-30 12:40:00,23.96,23.97,23.96,23.96,72421.13804645502,12.3951,12.4003,12.3951,12.3951,72421.138
2008-07-30 12:45:00,23.96,23.98,23.96,23.96,47672.17770564966,12.3951,12.4055,12.3951,12.3951,47672.1777
2008-07-30 12:50:00,23.97,23.98,23.96,23.97,23633.22852216249,12.4003,12.4055,12.3951,12.4003,23633.2285
2008-07-30 12:55:00,23.97,23.99,23.96,23.97,24140.37934881834,12.4003,12.4107,12.3951,12.4003,24140.3793
2008-07-30 13:00:00,23.98,23.98,23.96,23.96,25053.250836798863,12.4055,12.4055,12.3951,12.3951,25053.2508
2008-07-30 13:05:00,23.96,23.98,23.96,23.97,55888.02109747439,12.3951,12.4055,12.3951,12.4003,55888.0211
2008-07-30 13:10:00,23.96,23.98,23.96,23.98,40166.34547114312,12.3951,12.4055,12.3951,12.4055,40166.3455
2008-07-30 13:15:00,23.98,24.03,23.98,24.03,22010.34587686378,12.4055,12.4313,12.4055,12.4313,22010.3459
2008-07-30 13:20:00,24.02,24.04,24.0,24.02,27690.435135409272,12.4262,12.4365,12.4158,12.4262,27690.4351
2008-07-30 13:25:00,24.02,24.04,24.01,24.02,16025.96612232478,12.4262,12.4365,12.421,12.4262,16025.9661
2008-07-30 13:30:00,24.03,24.04,24.0,24.02,17243.128106298813,12.4313,12.4365,12.4158,12.4262,17243.1281
2008-07-30 13:35:00,24.02,24.04,23.96,23.98,26574.703316766405,12.4262,12.4365,12.3951,12.4055,26574.7033
2008-07-30 13:40:00,23.98,23.98,23.96,23.98,12577.340501065017,12.4055,12.4055,12.3951,12.4055,12577.3405
2008-07-30 13:45:00,23.97,23.97,23.91,23.95,25357.54133279237,12.4003,12.4003,12.3693,12.39,25357.5413
2008-07-30 13:50:00,23.94,23.94,23.87,23.87,31037.630591337864,12.3848,12.3848,12.3486,12.3486,31037.6306
2008-07-30 13:55:00,23.87,23.95,23.86,23.94,33167.664063292425,12.3486,12.39,12.3434,12.3848,33167.6641
2008-07-30 14:00:00,23.95,23.95,23.89,23.91,46252.155391013286,12.39,12.39,12.3589,12.3693,46252.1554
2008-07-30 14:05:00,23.91,23.92,23.84,23.84,57916.624404097776,12.3693,12.3744,12.3331,12.3331,57916.6244
2008-07-30 14:10:00,23.85,23.85,23.78,23.79,92200.02028603306,12.3382,12.3382,12.302,12.3072,92200.0203
2008-07-30 14:15:00,23.79,23.84,23.77,23.77,41687.79795111066,12.3072,12.3331,12.2968,12.2968,41687.798
2008-07-30 14:20:00,23.77,23.84,23.77,23.84,24038.94918348717,12.2968,12.3331,12.2968,12.3331,24038.9492
2008-07-30 14:25:00,23.85,23.89,23.83,23.88,54163.70828684451,12.3382,12.3589,12.3279,12.3537,54163.7083
2008-07-30 14:30:00,23.87,23.91,23.86,23.91,76884.06532102647,12.3486,12.3693,12.3434,12.3693,76884.0653
2008-07-30 14:35:00,23.9,23.91,23.85,23.86,60959.52936403286,12.3641,12.3693,12.3382,12.3434,60959.5294
2008-07-30 14:40:00,23.87,23.88,23.86,23.86,19981.74257024039,12.3486,12.3537,12.3434,12.3434,19981.7426
2008-07-30 14:45:00,23.87,23.9,23.86,23.86,29921.898772695,12.3486,12.3641,12.3434,12.3434,29921.8988
2008-07-30 14:50:00,23.86,23.9,23.85,23.87,36717.71984988335,12.3434,12.3641,12.3382,12.3486,36717.7198
2008-07-30 14:55:00,23.86,23.87,23.84,23.86,16330.256618318288,12.3434,12.3486,12.3331,12.3434,16330.2566
2008-07-30 15:00:00,23.86,23.89,23.81,23.81,49802.21117760422,12.3434,12.3589,12.3175,12.3175,49802.2112
2008-07-30 15:05:00,23.81,23.83,23.76,23.78,25357.54133279237,12.3175,12.3279,12.2917,12.302,25357.5413
2008-07-30 15:10:00,23.78,23.78,23.73,23.74,56598.032254792575,12.302,12.302,12.2761,12.2813,56598.0323
2008-07-30 15:15:00,23.74,23.76,23.7,23.72,183588.5992494168,12.2813,12.2917,12.2606,12.271,183588.5992
2008-07-30 15:20:00,23.72,23.87,23.72,23.84,53453.69712952632,12.271,12.3486,12.271,12.3331,53453.6971
2008-07-30 15:25:00,23.84,23.94,23.83,23.93,98184.40004057209,12.3331,12.3848,12.3279,12.3796,98184.4
2008-07-30 15:30:00,23.93,23.97,23.91,23.93,148088.04138350746,12.3796,12.4003,12.3693,12.3796,148088.0414
2008-07-30 15:35:00,23.93,23.97,23.91,23.94,175575.61618825438,12.3796,12.4003,12.3693,12.3848,175575.6162
2008-07-30 15:40:00,23.93,23.96,23.87,23.88,309767.72492139164,12.3796,12.3951,12.3486,12.3537,309767.7249
2008-07-30 15:45:00,23.88,23.9,23.85,23.86,246069.5810934172,12.3537,12.3641,12.3382,12.3434,246069.5811
2008-07-30 15:50:00,23.87,23.9,23.82,23.86,273455.725732833,12.3486,12.3641,12.3227,12.3434,273455.7257
2008-07-30 15:55:00,23.86,23.97,23.85,23.93,329343.7468303073,12.3434,12.4003,12.3382,12.3796,329343.7468
2008-07-31 09:30:00,25.5,25.63,24.89,25.48,624302.6676133482,13.1918,13.2591,12.8762,13.1815,624302.6676
2008-07-31 09:35:00,25.48,26.77,25.4,26.75,901815.599959428,13.1815,13.8488,13.1401,13.8385,901815.6
2008-07-31 09:40:00,26.77,27.46,25.73,25.85,1017040.2677756364,13.8488,14.2058,13.3108,13.3729,1017040.2678
2008-07-31 09:45:00,25.83,26.86,25.72,26.61,555533.0155188153,13.3625,13.8954,13.3056,13.766,555533.0155
2008-07-31 09:50:00,26.62,27.07,26.54,26.63,450248.5039050613,13.7712,14.004,13.7298,13.7764,450248.5039
2008-07-31 09:55:00,26.62,26.66,26.53,26.62,341616.79683537886,13.7712,13.7919,13.7247,13.7712,341616.7968
2008-07-31 10:00:00,26.62,26.86,26.61,26.86,289785.98235115124,13.7712,13.8954,13.766,13.8954,289785.9824
2008-07-31 10:05:00,26.85,27.07,26.83,26.97,289278.8315244954,13.8902,14.004,13.8799,13.9523,289278.8315
2008-07-31 10:10:00,26.97,27.04,26.88,26.92,221523.48108327412,13.9523,13.9885,13.9057,13.9264,221523.4811
2008-07-31 10:15:00,26.92,26.93,26.76,26.87,254488.28481590425,13.9264,13.9316,13.8436,13.9005,254488.2848
2008-07-31 10:20:00,26.87,26.96,26.77,26.92,264935.5918450147,13.9005,13.9471,13.8488,13.9264,264935.5918
2008-07-31 10:25:00,26.92,27.01,26.83,26.9,291713.1554924435,13.9264,13.973,13.8799,13.9161,291713.1555
2008-07-31 10:30:00,26.9,26.91,26.53,26.64,298813.2670656253,13.9161,13.9212,13.7247,13.7816,298813.2671
2008-07-31 10:35:00,26.64,26.81,26.56,26.76,181661.4261081245,13.7816,13.8695,13.7402,13.8436,181661.4261
2008-07-31 10:40:00,26.78,26.92,26.76,26.91,239070.8996855665,13.854,13.9264,13.8436,13.9212,239070.8997
2008-07-31 10:45:00,26.91,26.92,26.86,26.87,297798.96541231364,13.9212,13.9264,13.8954,13.9005,297798.9654
2008-07-31 10:50:00,26.87,27.12,26.82,27.11,209351.8612435338,13.9005,14.0299,13.8747,14.0247,209351.8612
2008-07-31 10:55:00,27.11,27.29,27.05,27.29,343543.96997667104,14.0247,14.1178,13.9937,14.1178,343543.97
2008-07-31 11:00:00,27.28,27.31,27.0,27.08,171924.13023633228,14.1127,14.1282,13.9678,14.0092,171924.1302
2008-07-31 11:05:00,27.08,27.26,27.08,27.2,141799.37113297495,14.0092,14.1023,14.0092,14.0713,141799.3711
2008-07-31 11:10:00,27.2,27.36,27.15,27.36,147378.03022618926,14.0713,14.154,14.0454,14.154,147378.0302
2008-07-31 11:15:00,27.35,27.45,27.27,27.28,257328.329445177,14.1489,14.2006,14.1075,14.1127,257328.3294
2008-07-31 11:20:00,27.28,27.35,27.22,27.34,161476.82320722184,14.1127,14.1489,14.0816,14.1437,161476.8232
2008-07-31 11:25:00,27.34,27.39,27.27,27.35,191297.29181458565,14.1437,14.1696,14.1075,14.1489,191297.2918
2008-07-31 11:30:00,27.36,27.37,27.2,27.31,126889.13682929304,14.154,14.1592,14.0713,14.1282,126889.1368
2008-07-31 11:35:00,27.31,27.51,27.3,27.42,210771.8835581702,14.1282,14.2316,14.123,14.1851,210771.8836
2008-07-31 11:40:00,27.43,27.52,27.41,27.49,172735.57155898164,14.1903,14.2368,14.1799,14.2213,172735.5716
2008-07-31 11:45:00,27.49,27.49,27.03,27.06,276295.7703621057,14.2213,14.2213,13.9833,13.9988,276295.7704
2008-07-31 11:50:00,27.06,27.19,27.01,27.19,122223.34922405925,13.9988,14.0661,13.973,14.0661,122223.3492
2008-07-31 11:55:00,27.18,27.21,27.09,27.12,84897.04838218886,14.0609,14.0764,14.0144,14.0299,84897.0484
2008-07-31 12:00:00,27.11,27.13,27.02,27.02,101227.30500050716,14.0247,14.0351,13.9781,13.9781,101227.305
2008-07-31 12:05:00,27.02,27.03,26.87,26.9,136525.00253575417,13.9781,13.9833,13.9005,13.9161,136525.0025
2008-07-31 12:10:00,26.91,27.03,26.84,26.89,76478.34465970179,13.9212,13.9833,13.885,13.9109,76478.3447
2008-07-31 12:15:00,26.88,26.94,26.88,26.93,39152.04381783142,13.9057,13.9368,13.9057,13.9316,39152.0438
2008-07-31 12:20:00,26.94,27.06,26.92,27.04,41383.50745511715,13.9368,13.9988,13.9264,13.9885,41383.5075
2008-07-31 12:25:00,27.03,27.1,27.03,27.1,61973.83101734456,13.9833,14.0195,13.9833,14.0195,61973.831
2008-07-31 12:30:00,27.11,27.16,27.09,27.14,181661.4261081245,14.0247,14.0506,14.0144,14.0402,181661.4261
2008-07-31 12:35:00,27.14,27.27,27.14,27.23,109544.57855766304,14.0402,14.1075,14.0402,14.0868,109544.5786
2008-07-31 12:40:00,27.23,27.28,27.18,27.27,81549.85292626027,14.0868,14.1127,14.0609,14.1075,81549.8529
2008-07-31 12:45:00,27.28,27.39,27.28,27.3,127903.43848260472,14.1127,14.1696,14.1127,14.123,127903.4385
2008-07-31 12:50:00,27.3,27.3,27.18,27.24,72826.8587077797,14.123,14.123,14.0609,14.092,72826.8587
2008-07-31 12:55:00,27.24,27.25,27.18,27.2,81955.57358758495,14.092,14.0971,14.0609,14.0713,81955.5736
2008-07-31 13:00:00,27.21,27.26,27.19,27.26,97068.6682219292,14.0764,14.1023,14.0661,14.1023,97068.6682
2008-07-31 13:05:00,27.26,27.31,27.22,27.31,83679.88639821483,14.1023,14.1282,14.0816,14.1282,83679.8864
2008-07-31 13:10:00,27.31,27.36,27.3,27.36,157723.90708996856,14.1282,14.154,14.123,14.154,157723.9071
2008-07-31 13:15:00,27.36,27.45,27.35,27.43,125874.83517598134,14.154,14.2006,14.1489,14.1903,125874.8352
2008-07-31 13:20:00,27.42,27.51,27.42,27.49,119687.59509078,14.1851,14.2316,14.1851,14.2213,119687.5951
2008-07-31 13:25:00,27.49,27.5,27.41,27.45,133380.6674104879,14.2213,14.2265,14.1799,14.2006,133380.6674
2008-07-31 13:30:00,27.45,27.47,27.42,27.47,64712.44548128614,14.2006,14.2109,14.1851,14.2109,64712.4455
2008-07-31 13:35:00,27.47,27.57,27.47,27.57,60046.65787605234,14.2109,14.2627,14.2109,14.2627,60046.6579
2008-07-31 13:40:00,27.57,27.59,27.54,27.55,98894.41119789024,14.2627,14.273,14.2472,14.2523,98894.4112
2008-07-31 13:45:00,27.55,27.56,27.44,27.46,112688.9136829293,14.2523,14.2575,14.1954,14.2058,112688.9137
2008-07-31 13:50:00,27.47,27.49,27.31,27.39,158332.48808195558,14.2109,14.2213,14.1282,14.1696,158332.4881
2008-07-31 13:55:00,27.4,27.43,27.14,27.17,242620.95547215745,14.1747,14.1903,14.0402,14.0557,242620.9555
2008-07-31 14:00:00,27.18,27.24,27.13,27.23,134293.5388984684,14.0609,14.092,14.0351,14.0868,134293.5389
2008-07-31 14:05:00,27.23,27.27,27.17,27.18,88345.67400344863,14.0868,14.1075,14.0557,14.0609,88345.674
2008-07-31 14:10:00,27.19,27.33,27.18,27.28,81651.28309159144,14.0661,14.1385,14.0609,14.1127,81651.2831
2008-07-31 14:15:00,27.29,27.34,27.24,27.34,102647.32731514351,14.1178,14.1437,14.092,14.1437,102647.3273
2008-07-31 14:20:00,27.34,27.36,27.33,27.36,85201.33887818237,14.1437,14.154,14.1385,14.154,85201.3389
2008-07-31 14:25:00,27.36,27.36,27.34,27.34,69581.09341718227,14.154,14.154,14.1437,14.1437,69581.0934
2008-07-31 14:30:00,27.35,27.56,27.34,27.56,234202.2517496704,14.1489,14.2575,14.1437,14.2575,234202.2517
2008-07-31 14:35:00,27.56,27.75,27.5,27.73,450755.6547317172,14.2575,14.3558,14.2265,14.3454,450755.6547
2008-07-31 14:40:00,27.72,27.73,27.56,27.61,234100.8215843392,14.3403,14.3454,14.2575,14.2834,234100.8216
2008-07-31 14:45:00,27.6,27.75,27.6,27.72,194745.91743584545,14.2782,14.3558,14.2782,14.3403,194745.9174
2008-07-31 14:50:00,27.73,27.78,27.71,27.77,120803.32690942286,14.3454,14.3713,14.3351,14.3661,120803.3269
2008-07-31 14:55:00,27.77,27.9,27.77,27.82,304594.786489502,14.3661,14.4334,14.3661,14.392,304594.7865
2008-07-31 15:00:00,27.82,27.87,27.82,27.85,120499.03641342936,14.392,14.4179,14.392,14.4075,120499.0364
2008-07-31 15:05:00,27.85,27.89,27.71,27.72,246779.59225073532,14.4075,14.4282,14.3351,14.3403,246779.5923
2008-07-31 15:10:00,27.71,27.75,27.62,27.75,139973.62815701388,14.3351,14.3558,14.2885,14.3558,139973.6282
2008-07-31 15:15:00,27.75,27.79,27.74,27.76,107313.11492037732,14.3558,14.3765,14.3506,14.361,107313.1149
2008-07-31 15:20:00,27.75,27.8,27.72,27.78,101835.88599249416,14.3558,14.3817,14.3403,14.3713,101835.886
2008-07-31 15:25:00,27.77,27.98,27.76,27.97,254894.00547722893,14.3661,14.4748,14.361,14.4696,254894.0055
2008-07-31 15:30:00,27.97,27.99,27.8,27.8,316259.2555025865,14.4696,14.48,14.3817,14.3817,316259.2555
2008-07-31 15:35:00,27.8,27.93,27.75,27.79,214321.9393447612,14.3817,14.4489,14.3558,14.3765,214321.9393
2008-07-31 15:40:00,27.79,27.89,27.74,27.75,241403.79348818332,14.3765,14.4282,14.3506,14.3558,241403.7935
2008-07-31 15:45:00,27.75,27.76,27.57,27.62,293336.03813774214,14.3558,14.361,14.2627,14.2885,293336.0381
2008-07-31 15:50:00,27.62,27.69,27.45,27.51,336038.13774216454,14.2885,14.3248,14.2006,14.2316,336038.1377
2008-07-31 15:55:00,27.5,27.51,27.33,27.4,455320.0121716199,14.2265,14.2316,14.1385,14.1747,455320.0122
2008-08-01 09:30:00,27.53,28.09,27.51,27.97,253981.1339892484,14.242,14.5317,14.2316,14.4696,253981.134
2008-08-01 09:35:00,27.96,28.07,27.89,28.0,258646.9215944822,14.4644,14.5213,14.4282,14.4851,258646.9216
2008-08-01 09:40:00,27.99,28.01,27.67,27.92,279845.82614869665,14.48,14.4903,14.3144,14.4437,279845.8261
2008-08-01 09:45:00,27.92,28.33,27.92,28.18,467288.77168069786,14.4437,14.6558,14.4437,14.5782,467288.7717
2008-08-01 09:50:00,28.18,28.33,28.09,28.26,489197.6873922304,14.5782,14.6558,14.5317,14.6196,489197.6874
2008-08-01 09:55:00,28.26,28.53,28.25,28.32,430063.90100415866,14.6196,14.7593,14.6145,14.6507,430063.901
2008-08-01 10:00:00,28.32,28.45,28.32,28.44,314940.66335328127,14.6507,14.7179,14.6507,14.7128,314940.6634
2008-08-01 10:05:00,28.43,28.59,28.39,28.58,505832.2345065423,14.7076,14.7903,14.6869,14.7852,505832.2345
2008-08-01 10:10:00,28.58,28.76,28.48,28.69,572370.4229637894,14.7852,14.8783,14.7334,14.8421,572370.423
2008-08-01 10:15:00,28.7,28.98,28.65,28.73,726442.8441018359,14.8473,14.9921,14.8214,14.8628,726442.8441
2008-08-01 10:20:00,28.73,29.02,28.71,28.94,338472.4617101126,14.8628,15.0128,14.8524,14.9714,338472.4617
2008-08-01 10:25:00,28.94,29.02,28.68,28.69,394157.6224769246,14.9714,15.0128,14.8369,14.8421,394157.6225
2008-08-01 10:30:00,28.69,28.78,28.52,28.67,571964.7023024647,14.8421,14.8886,14.7541,14.8317,571964.7023
2008-08-01 10:35:00,28.67,28.68,28.59,28.59,195253.06826250127,14.8317,14.8369,14.7903,14.7903,195253.0683
2008-08-01 10:40:00,28.6,28.67,28.57,28.62,221016.3302566184,14.7955,14.8317,14.78,14.8059,221016.3303
2008-08-01 10:45:00,28.61,28.63,28.52,28.56,178314.23065219595,14.8007,14.811,14.7541,14.7748,178314.2307
2008-08-01 10:50:00,28.57,28.74,28.54,28.74,329242.3166649762,14.78,14.8679,14.7645,14.8679,329242.3167
2008-08-01 10:55:00,28.73,28.74,28.64,28.66,271629.9827568719,14.8628,14.8679,14.8162,14.8266,271629.9828
2008-08-01 11:00:00,28.66,28.68,28.63,28.67,210061.872400852,14.8266,14.8369,14.811,14.8317,210061.8724
2008-08-01 11:05:00,28.67,28.69,28.64,28.64,165838.3203164621,14.8317,14.8421,14.8162,14.8162,165838.3203
2008-08-01 11:10:00,28.64,28.69,28.61,28.69,123643.3715386956,14.8162,14.8421,14.8007,14.8421,123643.3715
2008-08-01 11:15:00,28.68,28.69,28.67,28.69,132467.79592250736,14.8369,14.8421,14.8317,14.8421,132467.7959
2008-08-01 11:20:00,28.68,28.69,28.68,28.68,126990.5669946242,14.8369,14.8421,14.8369,14.8369,126990.567
2008-08-01 11:25:00,28.68,28.76,28.68,28.75,145856.57774622174,14.8369,14.8783,14.8369,14.8731,145856.5777
2008-08-01 11:30:00,28.75,28.93,28.71,28.83,346992.59559793083,14.8731,14.9662,14.8524,14.9145,346992.5956
2008-08-01 11:35:00,28.84,28.9,28.79,28.89,267978.49680494977,14.9197,14.9507,14.8938,14.9455,267978.4968
2008-08-01 11:40:00,28.89,28.95,28.88,28.91,200426.0066943909,14.9455,14.9766,14.9404,14.9559,200426.0067
2008-08-01 11:45:00,28.91,28.91,28.89,28.9,54873.71944416269,14.9559,14.9559,14.9455,14.9507,54873.7194
2008-08-01 11:50:00,28.9,28.9,28.89,28.9,57612.33390810427,14.9507,14.9507,14.9455,14.9507,57612.3339
2008-08-01 11:55:00,28.89,28.9,28.89,28.89,44629.272745714574,14.9455,14.9507,14.9455,14.9455,44629.2727
2008-08-01 12:00:00,28.89,28.9,28.81,28.84,425803.8340602495,14.9455,14.9507,14.9042,14.9197,425803.8341
2008-08-01 12:05:00,28.85,28.9,28.83,28.86,54670.85911350035,14.9249,14.9507,14.9145,14.93,54670.8591
2008-08-01 12:10:00,28.86,28.87,28.83,28.84,148290.9017141698,14.93,14.9352,14.9145,14.9197,148290.9017
2008-08-01 12:15:00,28.84,28.85,28.77,28.77,183994.31991074147,14.9197,14.9249,14.8835,14.8835,183994.3199
2008-08-01 12:20:00,28.77,28.8,28.76,28.77,71203.97606248099,14.8835,14.899,14.8783,14.8835,71203.9761
2008-08-01 12:25:00,28.77,28.81,28.72,28.78,317172.126990567,14.8835,14.9042,14.8576,14.8886,317172.127
2008-08-01 12:30:00,28.78,28.78,28.73,28.75,63393.85333198093,14.8886,14.8886,14.8628,14.8731,63393.8533
2008-08-01 12:35:00,28.76,28.77,28.62,28.66,737904.452784258,14.8783,14.8835,14.8059,14.8266,737904.4528
2008-08-01 12:40:00,28.66,28.67,28.54,28.56,94228.62359265646,14.8266,14.8317,14.7645,14.7748,94228.6236
2008-08-01 12:45:00,28.56,28.57,28.52,28.54,65016.73597727964,14.7748,14.78,14.7541,14.7645,65016.736
2008-08-01 12:50:00,28.54,28.55,28.37,28.38,111167.46120296176,14.7645,14.7697,14.6765,14.6817,111167.4612
2008-08-01 12:55:00,28.38,28.45,28.32,28.32,100821.58433918247,14.6817,14.7179,14.6507,14.6507,100821.5843
2008-08-01 13:00:00,28.32,28.34,28.29,28.34,146262.2984075464,14.6507,14.661,14.6352,14.661,146262.2984
2008-08-01 13:05:00,28.33,28.4,28.33,28.4,131453.49426919565,14.6558,14.6921,14.6558,14.6921,131453.4943
2008-08-01 13:10:00,28.39,28.48,28.39,28.43,118673.29343746832,14.6869,14.7334,14.6869,14.7076,118673.2934
2008-08-01 13:15:00,28.44,28.54,28.43,28.52,79318.38928897455,14.7128,14.7645,14.7076,14.7541,79318.3893
2008-08-01 13:20:00,28.53,28.56,28.52,28.54,38746.32315650675,14.7593,14.7748,14.7541,14.7645,38746.3232
2008-08-01 13:25:00,28.55,28.58,28.51,28.51,81448.4227609291,14.7697,14.7852,14.749,14.749,81448.4228
2008-08-01 13:30:00,28.51,28.54,28.4,28.41,144639.4157622477,14.749,14.7645,14.6921,14.6972,144639.4158
2008-08-01 13:35:00,28.41,28.43,28.37,28.38,183182.8785880921,14.6972,14.7076,14.6765,14.6817,183182.8786
2008-08-01 13:40:00,28.37,28.48,28.36,28.45,78506.94796632518,14.6765,14.7334,14.6714,14.7179,78506.948
2008-08-01 13:45:00,28.46,28.47,28.39,28.42,52743.685972208135,14.7231,14.7283,14.6869,14.7024,52743.686
2008-08-01 13:50:00,28.42,28.46,28.35,28.36,157115.32609798154,14.7024,14.7231,14.6662,14.6714,157115.3261
2008-08-01 13:55:00,28.37,28.38,28.29,28.31,135713.56121310478,14.6765,14.6817,14.6352,14.6455,135713.5612
2008-08-01 14:00:00,28.3,28.32,28.23,28.29,134496.39922913074,14.6403,14.6507,14.6041,14.6352,134496.3992
2008-08-01 14:05:00,28.29,28.33,28.27,28.31,67045.33928390303,14.6352,14.6558,14.6248,14.6455,67045.3393
2008-08-01 14:10:00,28.31,28.31,28.23,28.23,57713.76407343544,14.6455,14.6455,14.6041,14.6041,57713.7641
2008-08-01 14:15:00,28.23,28.28,28.18,28.2,793589.6135510701,14.6041,14.63,14.5782,14.5886,793589.6136
2008-08-01 14:20:00,28.2,28.21,28.18,28.18,51830.81448422761,14.5886,14.5938,14.5782,14.5782,51830.8145
2008-08-01 14:25:00,28.19,28.21,28.15,28.18,68161.0711025459,14.5834,14.5938,14.5627,14.5782,68161.0711
2008-08-01 14:30:00,28.18,28.19,28.13,28.15,117050.4107921696,14.5782,14.5834,14.5524,14.5627,117050.4108
2008-08-01 14:35:00,28.14,28.16,28.14,28.14,33269.094228623595,14.5576,14.5679,14.5576,14.5576,33269.0942
2008-08-01 14:40:00,28.14,28.15,28.1,28.12,126584.84633329952,14.5576,14.5627,14.5369,14.5472,126584.8463
2008-08-01 14:45:00,28.13,28.14,28.08,28.13,67045.33928390303,14.5524,14.5576,14.5265,14.5524,67045.3393
2008-08-01 14:50:00,28.12,28.13,28.09,28.1,88041.38350745512,14.5472,14.5524,14.5317,14.5369,88041.3835
2008-08-01 14:55:00,28.1,28.12,28.09,28.12,80535.55127294858,14.5369,14.5472,14.5317,14.5472,80535.5513
2008-08-01 15:00:00,28.11,28.16,28.08,28.08,220509.17942996247,14.542,14.5679,14.5265,14.5265,220509.1794
2008-08-01 15:05:00,28.08,28.09,27.97,28.0,137843.59468505933,14.5265,14.5317,14.4696,14.4851,137843.5947
2008-08-01 15:10:00,28.0,28.09,28.0,28.05,187848.6661933259,14.4851,14.5317,14.4851,14.511,187848.6662
2008-08-01 15:15:00,28.06,28.11,28.05,28.11,100517.29384318896,14.5162,14.542,14.511,14.542,100517.2938
2008-08-01 15:20:00,28.1,28.14,28.08,28.08,210163.3025661832,14.5369,14.5576,14.5265,14.5265,210163.3026
2008-08-01 15:25:00,28.08,28.14,28.08,28.14,104777.36078709808,14.5265,14.5576,14.5265,14.5576,104777.3608
2008-08-01 15:30:00,28.13,28.3,28.08,28.27,201034.587686378,14.5524,14.6403,14.5265,14.6248,201034.5877
2008-08-01 15:35:00,28.28,28.39,28.27,28.37,239070.8996855665,14.63,14.6869,14.6248,14.6765,239070.8997
2008-08-01 15:40:00,28.37,28.38,28.3,28.35,214119.0790140988,14.6765,14.6817,14.6403,14.6662,214119.079
2008-08-01 15:45:00,28.35,28.35,28.24,28.24,226696.4195151638,14.6662,14.6662,14.6093,14.6093,226696.4195
2008-08-01 15:50:00,28.24,28.28,28.2,28.27,213611.9281874429,14.6093,14.63,14.5886,14.6248,213611.9282
2008-08-01 15:55:00,28.28,28.28,28.12,28.15,360279.94725631404,14.63,14.63,14.5472,14.5627,360279.9473
2008-08-04 09:30:00,28.12,28.12,27.91,28.02,128207.72897859824,14.5472,14.5472,14.4386,14.4955,128207.729
2008-08-04 09:35:00,28.02,28.02,27.87,27.89,121513.33806674104,14.4955,14.4955,14.4179,14.4282,121513.3381
2008-08-04 09:40:00,27.89,27.9,27.72,27.75,204787.5038036312,14.4282,14.4334,14.3403,14.3558,204787.5038
2008-08-04 09:45:00,27.76,27.77,27.62,27.75,79622.67978496804,14.361,14.3661,14.2885,14.3558,79622.6798
2008-08-04 09:50:00,27.76,27.83,27.75,27.79,128309.1591439294,14.361,14.3972,14.3558,14.3765,128309.1591
2008-08-04 09:55:00,27.79,27.9,27.79,27.83,171315.54924434528,14.3765,14.4334,14.3765,14.3972,171315.5492
2008-08-04 10:00:00,27.83,27.87,27.62,27.69,220002.02860330665,14.3972,14.4179,14.2885,14.3248,220002.0286
2008-08-04 10:05:00,27.68,27.78,27.65,27.65,112688.9136829293,14.3196,14.3713,14.3041,14.3041,112688.9137
2008-08-04 10:10:00,27.65,27.68,27.62,27.65,102850.18764580588,14.3041,14.3196,14.2885,14.3041,102850.1876
2008-08-04 10:15:00,27.66,27.67,27.63,27.64,92301.45045136425,14.3092,14.3144,14.2937,14.2989,92301.4505
2008-08-04 10:20:00,27.65,27.8,27.64,27.74,113398.92484024748,14.3041,14.3817,14.2989,14.3506,113398.9248
2008-08-04 10:25:00,27.75,27.85,27.75,27.76,104270.20996044224,14.3558,14.4075,14.3558,14.361,104270.21
2008-08-04 10:30:00,27.76,27.8,27.71,27.79,87128.5120194746,14.361,14.3817,14.3351,14.3765,87128.512
2008-08-04 10:35:00,27.79,27.9,27.79,27.85,108631.70706968252,14.3765,14.4334,14.3765,14.4075,108631.7071
2008-08-04 10:40:00,27.86,27.92,27.79,27.79,84694.18805152652,14.4127,14.4437,14.3765,14.3765,84694.1881
2008-08-04 10:45:00,27.79,27.79,27.67,27.7,87838.52317679278,14.3765,14.3765,14.3144,14.3299,87838.5232
2008-08-04 10:50:00,27.7,27.83,27.69,27.83,83172.73557155898,14.3299,14.3972,14.3248,14.3972,83172.7356
2008-08-04 10:55:00,27.83,27.9,27.83,27.83,83274.16573689015,14.3972,14.4334,14.3972,14.3972,83274.1657
2008-08-04 11:00:00,27.84,27.87,27.77,27.87,71609.69672380565,14.4024,14.4179,14.3661,14.4179,71609.6967
2008-08-04 11:05:00,27.86,27.9,27.82,27.89,73841.16036109139,14.4127,14.4334,14.392,14.4282,73841.1604
2008-08-04 11:10:00,27.88,27.89,27.78,27.78,86519.93102748758,14.423,14.4282,14.3713,14.3713,86519.931
2008-08-04 11:15:00,27.79,27.79,27.7,27.79,97271.52855259154,14.3765,14.3765,14.3299,14.3765,97271.5286
2008-08-04 11:20:00,27.79,27.81,27.66,27.72,110457.45004564358,14.3765,14.3868,14.3092,14.3403,110457.45
2008-08-04 11:25:00,27.72,27.79,27.69,27.71,113804.64550157216,14.3403,14.3765,14.3248,14.3351,113804.6455
2008-08-04 11:30:00,27.71,27.99,27.7,27.96,168881.2252763972,14.3351,14.48,14.3299,14.4644,168881.2253
2008-08-04 11:35:00,27.96,28.03,27.9,28.03,98285.83020590324,14.4644,14.5006,14.4334,14.5006,98285.8302
2008-08-04 11:40:00,28.03,28.07,27.97,28.01,111877.47236027996,14.5006,14.5213,14.4696,14.4903,111877.4724
2008-08-04 11:45:00,28.01,28.05,27.95,27.95,50410.79216959124,14.4903,14.511,14.4593,14.4593,50410.7922
2008-08-04 11:50:00,27.95,27.99,27.92,27.92,72928.28887311087,14.4593,14.48,14.4437,14.4437,72928.2889
2008-08-04 11:55:00,27.93,28.02,27.93,28.02,58119.48473476012,14.4489,14.4955,14.4489,14.4955,58119.4847
2008-08-04 12:00:00,28.01,28.01,27.96,27.98,54873.71944416269,14.4903,14.4903,14.4644,14.4748,54873.7194
2008-08-04 12:05:00,27.99,28.04,27.96,28.02,66031.03763059134,14.48,14.5058,14.4644,14.4955,66031.0376
2008-08-04 12:10:00,28.02,28.1,27.99,27.99,75159.75251039659,14.4955,14.5369,14.48,14.48,75159.7525
2008-08-04 12:15:00,27.99,28.15,27.98,28.14,95952.93640328634,14.48,14.5627,14.4748,14.5576,95952.9364
2008-08-04 12:20:00,28.14,28.16,28.13,28.15,71913.98721979916,14.5576,14.5679,14.5524,14.5627,71913.9872
2008-08-04 12:25:00,28.15,28.26,28.15,28.2,87737.0930114616,14.5627,14.6196,14.5627,14.5886,87737.093
2008-08-04 12:30:00,28.19,28.33,28.19,28.23,149305.2033674815,14.5834,14.6558,14.5834,14.6041,149305.2034
2008-08-04 12:35:00,28.22,28.24,28.18,28.19,112283.19302160465,14.5989,14.6093,14.5782,14.5834,112283.193
2008-08-04 12:40:00,28.18,28.24,28.16,28.23,60249.518206714674,14.5782,14.6093,14.5679,14.6041,60249.5182
2008-08-04 12:45:00,28.23,28.25,28.16,28.16,100821.58433918247,14.6041,14.6145,14.5679,14.5679,100821.5843
2008-08-04 12:50:00,28.16,28.19,28.14,28.17,82564.15457957197,14.5679,14.5834,14.5576,14.5731,82564.1546
2008-08-04 12:55:00,28.16,28.16,28.12,28.12,50715.08266558475,14.5679,14.5679,14.5472,14.5472,50715.0827
2008-08-04 13:00:00,28.12,28.12,28.04,28.12,79115.5289583122,14.5472,14.5472,14.5058,14.5472,79115.529
2008-08-04 13:05:00,28.11,28.13,28.07,28.13,93822.90293133176,14.542,14.5524,14.5213,14.5524,93822.9029
2008-08-04 13:10:00,28.12,28.2,28.12,28.17,59539.50704939649,14.5472,14.5886,14.5472,14.5731,59539.507
2008-08-04 13:15:00,28.17,28.2,28.15,28.19,55482.30043614971,14.5731,14.5886,14.5627,14.5834,55482.3004
2008-08-04 13:20:00,28.18,28.3,28.15,28.3,160056.80089258545,14.5782,14.6403,14.5627,14.6403,160056.8009
2008-08-04 13:25:00,28.29,28.35,28.27,28.34,81144.13226493559,14.6352,14.6662,14.6248,14.661,81144.1323
2008-08-04 13:30:00,28.33,28.36,28.27,28.29,66233.89796125368,14.6558,14.6714,14.6248,14.6352,66233.898
2008-08-04 13:35:00,28.29,28.33,28.26,28.32,53149.40663353281,14.6352,14.6558,14.6196,14.6507,53149.4066
2008-08-04 13:40:00,28.32,28.4,28.32,28.39,68769.65209453291,14.6507,14.6921,14.6507,14.6869,68769.6521
2008-08-04 13:45:00,28.39,28.39,28.34,28.38,44122.12191905873,14.6869,14.6869,14.661,14.6817,44122.1219
2008-08-04 13:50:00,28.38,28.4,28.37,28.37,52236.53514555229,14.6817,14.6921,14.6765,14.6765,52236.5351
2008-08-04 13:55:00,28.37,28.44,28.36,28.43,159346.78973526726,14.6765,14.7128,14.6714,14.7076,159346.7897
2008-08-04 14:00:00,28.42,28.45,28.4,28.44,82767.0149102343,14.7024,14.7179,14.6921,14.7128,82767.0149
2008-08-04 14:05:00,28.45,28.45,28.42,28.43,41789.22811644183,14.7179,14.7179,14.7024,14.7076,41789.2281
2008-08-04 14:10:00,28.43,28.45,28.42,28.44,35297.69753524698,14.7076,14.7179,14.7024,14.7128,35297.6975
2008-08-04 14:15:00,28.43,28.44,28.42,28.44,68668.22192920174,14.7076,14.7128,14.7024,14.7128,68668.2219
2008-08-04 14:20:00,28.44,28.56,28.43,28.53,215843.39182472863,14.7128,14.7748,14.7076,14.7593,215843.3918
2008-08-04 14:25:00,28.53,28.54,28.45,28.5,81144.13226493559,14.7593,14.7645,14.7179,14.7438,81144.1323
2008-08-04 14:30:00,28.51,28.54,28.45,28.47,71102.54589714982,14.749,14.7645,14.7179,14.7283,71102.5459
2008-08-04 14:35:00,28.47,28.58,28.46,28.55,131960.6450958515,14.7283,14.7852,14.7231,14.7697,131960.6451
2008-08-04 14:40:00,28.54,28.61,28.54,28.58,131149.20377320214,14.7645,14.8007,14.7645,14.7852,131149.2038
2008-08-04 14:45:00,28.57,28.61,28.57,28.59,134293.5388984684,14.78,14.8007,14.78,14.7903,134293.5389
2008-08-04 14:50:00,28.59,28.65,28.51,28.53,221422.050917943,14.7903,14.8214,14.749,14.7593,221422.0509
2008-08-04 14:55:00,28.52,28.54,28.49,28.54,96257.22689927983,14.7541,14.7645,14.7386,14.7645,96257.2269
2008-08-04 15:00:00,28.54,28.63,28.54,28.58,126381.9860026372,14.7645,14.811,14.7645,14.7852,126381.986
2008-08-04 15:05:00,28.59,28.67,28.57,28.64,173749.87321229334,14.7903,14.8317,14.78,14.8162,173749.8732
2008-08-04 15:10:00,28.64,28.65,28.47,28.49,166954.05213510498,14.8162,14.8214,14.7283,14.7386,166954.0521
2008-08-04 15:15:00,28.49,28.51,28.44,28.5,131757.78476518916,14.7386,14.749,14.7128,14.7438,131757.7848
2008-08-04 15:20:00,28.49,28.5,28.38,28.43,175778.47651891672,14.7386,14.7438,14.6817,14.7076,175778.4765
2008-08-04 15:25:00,28.44,28.48,28.4,28.43,201541.73851303372,14.7128,14.7334,14.6921,14.7076,201541.7385
2008-08-04 15:30:00,28.44,28.59,28.42,28.51,273760.0162288264,14.7128,14.7903,14.7024,14.749,273760.0162
2008-08-04 15:35:00,28.5,28.51,28.43,28.46,205801.8054569429,14.7438,14.749,14.7076,14.7231,205801.8055
2008-08-04 15:40:00,28.45,28.45,28.28,28.29,533218.379145958,14.7179,14.7179,14.63,14.6352,533218.3791
2008-08-04 15:45:00,28.29,28.3,28.2,28.23,298103.25590830715,14.6352,14.6403,14.5886,14.6041,298103.2559
2008-08-04 15:50:00,28.24,28.27,28.2,28.27,465868.7493660615,14.6093,14.6248,14.5886,14.6248,465868.7494
2008-08-04 15:55:00,28.27,28.28,27.08,28.09,1149609.493863475,14.6248,14.63,14.0092,14.5317,1149609.4939
2008-08-05 09:30:00,28.19,28.35,28.1,28.15,189775.83933461813,14.5834,14.6662,14.5369,14.5627,189775.8393
2008-08-05 09:35:00,28.15,28.26,27.9,27.97,135612.1310477736,14.5627,14.6196,14.4334,14.4696,135612.131
2008-08-05 09:40:00,27.97,28.16,27.95,28.14,229333.6038137742,14.4696,14.5679,14.4593,14.5576,229333.6038
2008-08-05 09:45:00,28.14,28.16,28.02,28.1,137640.734354397,14.5576,14.5679,14.4955,14.5369,137640.7344
2008-08-05 09:50:00,28.09,28.11,28.0,28.02,182980.01825742977,14.5317,14.542,14.4851,14.4955,182980.0183
2008-08-05 09:55:00,28.03,28.2,28.0,28.16,174155.59387361805,14.5006,14.5886,14.4851,14.5679,174155.5939
2008-08-05 10:00:00,28.16,28.25,28.13,28.22,179328.53230550766,14.5679,14.6145,14.5524,14.5989,179328.5323
2008-08-05 10:05:00,28.2,28.24,28.17,28.2,200223.14636372856,14.5886,14.6093,14.5731,14.5886,200223.1464
2008-08-05 10:10:00,28.19,28.19,28.08,28.15,114210.36616289684,14.5834,14.5834,14.5265,14.5627,114210.3662
2008-08-05 10:15:00,28.16,28.17,28.1,28.14,78506.94796632518,14.5679,14.5731,14.5369,14.5576,78506.948
2008-08-05 10:20:00,28.12,28.13,28.09,28.11,93112.8917740136,14.5472,14.5524,14.5317,14.542,93112.8918
2008-08-05 10:25:00,28.12,28.12,28.06,28.07,71711.12688913682,14.5472,14.5472,14.5162,14.5213,71711.1269
2008-08-05 10:30:00,28.08,28.09,28.03,28.03,51019.37316157825,14.5265,14.5317,14.5006,14.5006,51019.3732
2008-08-05 10:35:00,28.03,28.04,27.91,27.91,70595.39507049396,14.5006,14.5058,14.4386,14.4386,70595.3951
2008-08-05 10:40:00,27.9,27.94,27.88,27.9,103965.91946444871,14.4334,14.4541,14.423,14.4334,103965.9195
2008-08-05 10:45:00,27.9,27.97,27.88,27.95,111573.18186428644,14.4334,14.4696,14.423,14.4593,111573.1819
2008-08-05 10:50:00,27.95,28.04,27.94,28.0,63089.562835987424,14.4593,14.5058,14.4541,14.4851,63089.5628
2008-08-05 10:55:00,27.99,28.0,27.81,27.88,250532.50836798863,14.48,14.4851,14.3868,14.423,250532.5084
2008-08-05 11:00:00,27.88,27.9,27.85,27.85,52135.10498022112,14.423,14.4334,14.4075,14.4075,52135.105
2008-08-05 11:05:00,27.86,27.89,27.77,27.89,79521.24961963687,14.4127,14.4282,14.3661,14.4282,79521.2496
2008-08-05 11:10:00,27.9,27.91,27.84,27.88,73334.00953443554,14.4334,14.4386,14.4024,14.423,73334.0095
2008-08-05 11:15:00,27.88,27.91,27.84,27.84,28197.58596206512,14.423,14.4386,14.4024,14.4024,28197.586
2008-08-05 11:20:00,27.84,27.96,27.84,27.95,46657.87605233797,14.4024,14.4644,14.4024,14.4593,46657.8761
2008-08-05 11:25:00,27.94,27.97,27.94,27.96,35804.84836190283,14.4541,14.4696,14.4541,14.4644,35804.8484
2008-08-05 11:30:00,27.96,28.0,27.85,27.85,67958.21077188356,14.4644,14.4851,14.4075,14.4075,67958.2108
2008-08-05 11:35:00,27.85,27.88,27.84,27.84,54467.99878283802,14.4075,14.423,14.4024,14.4024,54467.9988
2008-08-05 11:40:00,27.84,27.87,27.78,27.79,81144.13226493559,14.4024,14.4179,14.3713,14.3765,81144.1323
2008-08-05 11:45:00,27.79,27.85,27.79,27.8,43310.68059640937,14.3765,14.4075,14.3765,14.3817,43310.6806
2008-08-05 11:50:00,27.79,27.81,27.79,27.8,37022.010345876864,14.3765,14.3868,14.3765,14.3817,37022.0103
2008-08-05 11:55:00,27.79,27.83,27.77,27.83,81144.13226493559,14.3765,14.3972,14.3661,14.3972,81144.1323
2008-08-05 12:00:00,27.83,27.84,27.79,27.79,42194.948777766505,14.3972,14.4024,14.3765,14.3765,42194.9488
2008-08-05 12:05:00,27.79,27.8,27.77,27.77,30631.909930013186,14.3765,14.3817,14.3661,14.3661,30631.9099
2008-08-05 12:10:00,27.77,27.78,27.75,27.76,82462.7244142408,14.3661,14.3713,14.3558,14.361,82462.7244
2008-08-05 12:15:00,27.76,27.82,27.76,27.81,39862.05497514961,14.361,14.392,14.361,14.3868,39862.055
2008-08-05 12:20:00,27.81,27.82,27.8,27.8,30733.34009534436,14.3868,14.392,14.3817,14.3817,30733.3401
2008-08-05 12:25:00,27.8,27.86,27.79,27.84,56598.032254792575,14.3817,14.4127,14.3765,14.4024,56598.0323
2008-08-05 12:30:00,27.83,27.85,27.83,27.85,18054.56942894817,14.3972,14.4075,14.3972,14.4075,18054.5694
2008-08-05 12:35:00,27.84,27.88,27.83,27.87,48077.89836697434,14.4024,14.423,14.3972,14.4179,48077.8984
2008-08-05 12:40:00,27.87,27.88,27.83,27.85,28704.73678872097,14.4179,14.423,14.3972,14.4075,28704.7368
2008-08-05 12:45:00,27.85,27.85,27.79,27.81,77594.07647834466,14.4075,14.4075,14.3765,14.3868,77594.0765
2008-08-05 12:50:00,27.8,27.83,27.77,27.8,49193.6301856172,14.3817,14.3972,14.3661,14.3817,49193.6302
2008-08-05 12:55:00,27.8,27.8,27.75,27.76,53352.26696419515,14.3817,14.3817,14.3558,14.361,53352.267
2008-08-05 13:00:00,27.76,27.77,27.71,27.71,31240.490922000205,14.361,14.3661,14.3351,14.3351,31240.4909
2008-08-05 13:05:00,27.71,27.71,27.65,27.67,71203.97606248099,14.3351,14.3351,14.3041,14.3144,71203.9761
2008-08-05 13:10:00,27.66,27.67,27.63,27.63,35399.12770057815,14.3092,14.3144,14.2937,14.2937,35399.1277
2008-08-05 13:15:00,27.63,27.64,27.62,27.64,29719.03844203266,14.2937,14.2989,14.2885,14.2989,29719.0384
2008-08-05 13:20:00,27.64,27.65,27.61,27.62,44223.5520843899,14.2989,14.3041,14.2834,14.2885,44223.5521
2008-08-05 13:25:00,27.62,27.67,27.62,27.64,45136.423572370426,14.2885,14.3144,14.2885,14.2989,45136.4236
2008-08-05 13:30:00,27.64,27.71,27.63,27.7,48585.04919363018,14.2989,14.3351,14.2937,14.3299,48585.0492
2008-08-05 13:35:00,27.7,27.75,27.69,27.74,58829.4958920783,14.3299,14.3558,14.3248,14.3506,58829.4959
2008-08-05 13:40:00,27.74,27.81,27.73,27.77,83071.30540622781,14.3506,14.3868,14.3454,14.3661,83071.3054
2008-08-05 13:45:00,27.76,27.77,27.74,27.75,30023.32893802617,14.361,14.3661,14.3506,14.3558,30023.3289
2008-08-05 13:50:00,27.75,27.77,27.74,27.76,52337.965310883454,14.3558,14.3661,14.3506,14.361,52337.9653
2008-08-05 13:55:00,27.76,27.8,27.74,27.79,98285.83020590324,14.361,14.3817,14.3506,14.3765,98285.8302
2008-08-05 14:00:00,27.78,27.85,27.77,27.83,63799.57399330561,14.3713,14.4075,14.3661,14.3972,63799.574
2008-08-05 14:05:00,27.83,27.85,27.8,27.81,27893.29546607161,14.3972,14.4075,14.3817,14.3868,27893.2955
2008-08-05 14:10:00,27.81,27.86,27.74,27.81,98387.2603712344,14.3868,14.4127,14.3506,14.3868,98387.2604
2008-08-05 14:15:00,27.82,27.96,27.77,27.82,125773.40501065017,14.392,14.4644,14.3661,14.392,125773.405
2008-08-05 14:20:00,27.83,27.86,27.64,27.66,145958.0079115529,14.3972,14.4127,14.2989,14.3092,145958.0079
2008-08-05 14:25:00,27.65,27.78,27.65,27.77,80535.55127294858,14.3041,14.3713,14.3041,14.3661,80535.5513
2008-08-05 14:30:00,27.76,27.86,27.76,27.84,78912.66862764987,14.361,14.4127,14.361,14.4024,78912.6686
2008-08-05 14:35:00,27.85,27.88,27.82,27.83,60148.08804138351,14.4075,14.423,14.392,14.3972,60148.088
2008-08-05 14:40:00,27.82,27.9,27.8,27.88,103255.90830713054,14.392,14.4334,14.3817,14.423,103255.9083
2008-08-05 14:45:00,27.88,27.98,27.86,27.97,119687.59509078,14.423,14.4748,14.4127,14.4696,119687.5951
2008-08-05 14:50:00,27.96,27.97,27.85,27.86,83172.73557155898,14.4644,14.4696,14.4075,14.4127,83172.7356
2008-08-05 14:55:00,27.87,27.95,27.78,27.78,61770.970686682216,14.4179,14.4593,14.3713,14.3713,61770.9707
2008-08-05 15:00:00,27.79,27.82,27.73,27.82,96358.65706461102,14.3765,14.392,14.3454,14.392,96358.6571
2008-08-05 15:05:00,27.82,27.85,27.81,27.82,73942.59052642256,14.392,14.4075,14.3868,14.392,73942.5905
2008-08-05 15:10:00,27.81,27.88,27.81,27.81,131250.6339385333,14.3868,14.423,14.3868,14.3868,131250.6339
2008-08-05 15:15:00,27.81,27.82,27.75,27.77,71203.97606248099,14.3868,14.392,14.3558,14.3661,71203.9761
2008-08-05 15:20:00,27.77,27.8,27.76,27.77,94735.7744193123,14.3661,14.3817,14.361,14.3661,94735.7744
2008-08-05 15:25:00,27.78,27.79,27.64,27.69,137133.58352774114,14.3713,14.3765,14.2989,14.3248,137133.5835
2008-08-05 15:30:00,27.7,27.71,27.67,27.69,92098.59012070188,14.3299,14.3351,14.3144,14.3248,92098.5901
2008-08-05 15:35:00,27.69,27.78,27.68,27.76,180444.26412415053,14.3248,14.3713,14.3196,14.361,180444.2641
2008-08-05 15:40:00,27.76,27.86,27.76,27.85,150928.0860127802,14.361,14.4127,14.361,14.4075,150928.086
2008-08-05 15:45:00,27.85,27.86,27.83,27.85,126889.13682929304,14.4075,14.4127,14.3972,14.4075,126889.1368
2008-08-05 15:50:00,27.85,27.89,27.84,27.88,186327.2137133584,14.4075,14.4282,14.4024,14.423,186327.2137
2008-08-05 15:55:00,27.87,27.93,27.87,27.92,213104.7773607871,14.4179,14.4489,14.4179,14.4437,213104.7774
2008-08-06 09:30:00,27.77,28.32,27.77,28.1,107617.40541637084,14.3661,14.6507,14.3661,14.5369,107617.4054
2008-08-06 09:35:00,28.1,28.12,27.9,28.02,97068.6682219292,14.5369,14.5472,14.4334,14.4955,97068.6682
2008-08-06 09:40:00,28.06,28.1,27.94,27.95,86824.22152348109,14.5162,14.5369,14.4541,14.4593,86824.2215
2008-08-06 09:45:00,27.95,28.07,27.95,28.07,90171.41697940968,14.4593,14.5213,14.4593,14.5213,90171.417
2008-08-06 09:50:00,28.07,28.23,28.05,28.23,57612.33390810427,14.5213,14.6041,14.511,14.6041,57612.3339
2008-08-06 09:55:00,28.22,28.37,28.21,28.29,62075.26118267573,14.5989,14.6765,14.5938,14.6352,62075.2612
2008-08-06 10:00:00,28.3,28.33,28.26,28.31,93112.8917740136,14.6403,14.6558,14.6196,14.6455,93112.8918
2008-08-06 10:05:00,28.3,28.32,28.29,28.31,41079.216959123645,14.6403,14.6507,14.6352,14.6455,41079.217
2008-08-06 10:10:00,28.31,28.32,28.27,28.32,48990.76985495487,14.6455,14.6507,14.6248,14.6507,48990.7699
2008-08-06 10:15:00,28.32,28.34,28.29,28.33,55178.00994015621,14.6507,14.661,14.6352,14.6558,55178.0099
2008-08-06 10:20:00,28.34,28.43,28.31,28.43,163302.56618318288,14.661,14.7076,14.6455,14.7076,163302.5662
2008-08-06 10:25:00,28.41,28.51,28.37,28.5,62785.27233999391,14.6972,14.749,14.6765,14.7438,62785.2723
2008-08-06 10:30:00,28.51,28.54,28.34,28.35,175575.61618825438,14.749,14.7645,14.661,14.6662,175575.6162
2008-08-06 10:35:00,28.35,28.36,28.27,28.29,63495.2834973121,14.6662,14.6714,14.6248,14.6352,63495.2835
2008-08-06 10:40:00,28.3,28.3,28.15,28.22,56496.602089461405,14.6403,14.6403,14.5627,14.5989,56496.6021
2008-08-06 10:45:00,28.22,28.38,28.22,28.35,42194.948777766505,14.5989,14.6817,14.5989,14.6662,42194.9488
2008-08-06 10:50:00,28.36,28.38,28.34,28.36,71001.11573181865,14.6714,14.6817,14.661,14.6714,71001.1157
2008-08-06 10:55:00,28.37,28.37,28.32,28.32,76275.48432903945,14.6765,14.6765,14.6507,14.6507,76275.4843
2008-08-06 11:00:00,28.32,28.39,28.29,28.37,85809.91987016938,14.6507,14.6869,14.6352,14.6765,85809.9199
2008-08-06 11:05:00,28.37,28.44,28.31,28.31,56598.032254792575,14.6765,14.7128,14.6455,14.6455,56598.0323
2008-08-06 11:10:00,28.31,28.32,28.25,28.25,43209.2504310782,14.6455,14.6507,14.6145,14.6145,43209.2504
2008-08-06 11:15:00,28.26,28.33,28.26,28.32,39760.62480981844,14.6196,14.6558,14.6196,14.6507,39760.6248
2008-08-06 11:20:00,28.32,28.32,28.27,28.3,36210.56902322751,14.6507,14.6507,14.6248,14.6403,36210.569
2008-08-06 11:25:00,28.3,28.39,28.29,28.38,35399.12770057815,14.6403,14.6869,14.6352,14.6817,35399.1277
2008-08-06 11:30:00,28.38,28.38,28.28,28.28,42600.66943909119,14.6817,14.6817,14.63,14.63,42600.6694
2008-08-06 11:35:00,28.28,28.33,28.25,28.33,62582.41200933157,14.63,14.6558,14.6145,14.6558,62582.412
2008-08-06 11:40:00,28.32,28.36,28.3,28.36,31950.50207931839,14.6507,14.6714,14.6403,14.6714,31950.5021
2008-08-06 11:45:00,28.36,28.37,28.27,28.27,33573.3847246171,14.6714,14.6765,14.6248,14.6248,33573.3847
2008-08-06 11:50:00,28.28,28.29,28.25,28.28,23633.22852216249,14.63,14.6352,14.6145,14.63,23633.2285
2008-08-06 11:55:00,28.28,28.28,28.25,28.26,21097.474388883253,14.63,14.63,14.6145,14.6196,21097.4744
2008-08-06 12:00:00,28.25,28.29,28.25,28.27,25560.40166345471,14.6145,14.6352,14.6145,14.6248,25560.4017
2008-08-06 12:05:00,28.27,28.32,28.26,28.29,26777.563647428746,14.6248,14.6507,14.6196,14.6352,26777.5636
2008-08-06 12:10:00,28.28,28.29,28.26,28.27,23430.36819150015,14.63,14.6352,14.6196,14.6248,23430.3682
2008-08-06 12:15:00,28.28,28.28,28.25,28.26,18663.150420935188,14.63,14.63,14.6145,14.6196,18663.1504
2008-08-06 12:20:00,28.25,28.25,28.23,28.25,19981.74257024039,14.6145,14.6145,14.6041,14.6145,19981.7426
2008-08-06 12:25:00,28.25,28.25,28.21,28.22,13287.351658383202,14.6145,14.6145,14.5938,14.5989,13287.3517
2008-08-06 12:30:00,28.23,28.23,28.21,28.21,7607.262399837712,14.6041,14.6041,14.5938,14.5938,7607.2624
2008-08-06 12:35:00,28.22,28.22,28.17,28.19,16634.547114311797,14.5989,14.5989,14.5731,14.5834,16634.5471
2008-08-06 12:40:00,28.18,28.23,28.15,28.22,25966.12232477939,14.5782,14.6041,14.5627,14.5989,25966.1223
2008-08-06 12:45:00,28.23,28.23,28.18,28.18,18967.440916928696,14.6041,14.6041,14.5782,14.5782,18967.4409
2008-08-06 12:50:00,28.18,28.19,28.16,28.16,11563.038847753322,14.5782,14.5834,14.5679,14.5679,11563.0388
2008-08-06 12:55:00,28.15,28.2,28.13,28.17,40774.92646313013,14.5627,14.5886,14.5524,14.5731,40774.9265
2008-08-06 13:00:00,28.17,28.18,28.05,28.05,54467.99878283802,14.5731,14.5782,14.511,14.511,54467.9988
2008-08-06 13:05:00,28.05,28.07,27.99,28.05,95040.06491530582,14.511,14.5213,14.48,14.511,95040.0649
2008-08-06 13:10:00,28.04,28.07,28.02,28.04,43107.82026574703,14.5058,14.5213,14.4955,14.5058,43107.8203
2008-08-06 13:15:00,28.04,28.1,28.03,28.07,17750.27893295466,14.5058,14.5369,14.5006,14.5213,17750.2789
2008-08-06 13:20:00,28.07,28.12,28.03,28.08,27893.29546607161,14.5213,14.5472,14.5006,14.5265,27893.2955
2008-08-06 13:25:00,28.09,28.12,28.08,28.09,33573.3847246171,14.5317,14.5472,14.5265,14.5317,33573.3847
2008-08-06 13:30:00,28.1,28.11,28.08,28.1,22111.77604219495,14.5369,14.542,14.5265,14.5369,22111.776
2008-08-06 13:35:00,28.11,28.13,28.03,28.03,33573.3847246171,14.542,14.5524,14.5006,14.5006,33573.3847
2008-08-06 13:40:00,28.03,28.03,27.98,28.0,72421.13804645502,14.5006,14.5006,14.4748,14.4851,72421.138
2008-08-06 13:45:00,28.01,28.01,27.95,27.96,36007.70869256517,14.4903,14.4903,14.4593,14.4644,36007.7087
2008-08-06 13:50:00,27.96,27.97,27.84,27.85,109646.0087229942,14.4644,14.4696,14.4024,14.4075,109646.0087
2008-08-06 13:55:00,27.85,27.92,27.84,27.89,44122.12191905873,14.4075,14.4437,14.4024,14.4282,44122.1219
2008-08-06 14:00:00,27.89,27.92,27.85,27.88,54772.28927883152,14.4282,14.4437,14.4075,14.423,54772.2893
2008-08-06 14:05:00,27.88,27.88,27.82,27.85,75261.18267572776,14.423,14.423,14.392,14.4075,75261.1827
2008-08-06 14:10:00,27.86,27.98,27.86,27.98,29110.457450045644,14.4127,14.4748,14.4127,14.4748,29110.4575
2008-08-06 14:15:00,27.98,28.06,27.98,28.03,70696.82523582513,14.4748,14.5162,14.4748,14.5006,70696.8252
2008-08-06 14:20:00,28.04,28.07,28.03,28.06,40977.78679379248,14.5058,14.5213,14.5006,14.5162,40977.7868
2008-08-06 14:25:00,28.06,28.07,28.0,28.0,98184.40004057209,14.5162,14.5213,14.4851,14.4851,98184.4
2008-08-06 14:30:00,28.0,28.12,28.0,28.12,22213.20620752612,14.4851,14.5472,14.4851,14.5472,22213.2062
2008-08-06 14:35:00,28.11,28.12,28.06,28.08,25560.40166345471,14.542,14.5472,14.5162,14.5265,25560.4017
2008-08-06 14:40:00,28.08,28.13,28.07,28.1,26067.55249011056,14.5265,14.5524,14.5213,14.5369,26067.5525
2008-08-06 14:45:00,28.11,28.18,28.11,28.18,31950.50207931839,14.542,14.5782,14.542,14.5782,31950.5021
2008-08-06 14:50:00,28.18,28.2,28.12,28.12,53250.83679886398,14.5782,14.5886,14.5472,14.5472,53250.8368
2008-08-06 14:55:00,28.12,28.13,28.08,28.11,52946.54630287048,14.5472,14.5524,14.5265,14.542,52946.5463
2008-08-06 15:00:00,28.12,28.15,28.08,28.1,77391.21614768232,14.5472,14.5627,14.5265,14.5369,77391.2161
2008-08-06 15:05:00,28.09,28.11,28.08,28.09,39050.61365250025,14.5317,14.542,14.5265,14.5317,39050.6137
2008-08-06 15:10:00,28.09,28.1,28.07,28.08,63292.423166649765,14.5317,14.5369,14.5213,14.5265,63292.4232
2008-08-06 15:15:00,28.07,28.12,28.07,28.1,91591.43929404604,14.5213,14.5472,14.5213,14.5369,91591.4393
2008-08-06 15:20:00,28.1,28.14,28.1,28.13,50309.36200426007,14.5369,14.5576,14.5369,14.5524,50309.362
2008-08-06 15:25:00,28.13,28.14,28.12,28.14,38137.742164519725,14.5524,14.5576,14.5472,14.5576,38137.7422
2008-08-06 15:30:00,28.13,28.13,28.07,28.09,65016.73597727964,14.5524,14.5524,14.5213,14.5317,65016.736
2008-08-06 15:35:00,28.08,28.09,28.03,28.05,64408.15498529263,14.5265,14.5317,14.5006,14.511,64408.155
2008-08-06 15:40:00,28.04,28.09,28.04,28.09,63799.57399330561,14.5058,14.5317,14.5058,14.5317,63799.574
2008-08-06 15:45:00,28.09,28.13,28.09,28.13,69783.95374784461,14.5317,14.5524,14.5317,14.5524,69783.9537
2008-08-06 15:50:00,28.13,28.21,28.11,28.2,153768.13064205294,14.5524,14.5938,14.542,14.5886,153768.1306
2008-08-06 15:55:00,28.21,28.22,28.15,28.17,329445.1769956385,14.5938,14.5989,14.5627,14.5731,329445.177
2008-08-07 09:30:00,27.94,27.95,27.67,27.74,84491.32772086418,14.4541,14.4593,14.3144,14.3506,84491.3277
2008-08-07 09:35:00,27.73,27.78,27.62,27.63,119586.16492544884,14.3454,14.3713,14.2885,14.2937,119586.1649
2008-08-07 09:40:00,27.64,27.68,27.62,27.62,150826.65584744903,14.2989,14.3196,14.2885,14.2885,150826.6558
2008-08-07 09:45:00,27.62,27.72,27.61,27.71,83477.02606755249,14.2885,14.3403,14.2834,14.3351,83477.0261
2008-08-07 09:50:00,27.71,27.89,27.68,27.77,80941.27193427326,14.3351,14.4282,14.3196,14.3661,80941.2719
2008-08-07 09:55:00,27.77,27.86,27.77,27.85,67856.78060655239,14.3661,14.4127,14.3661,14.4075,67856.7806
2008-08-07 10:00:00,27.86,27.91,27.79,27.84,95040.06491530582,14.4127,14.4386,14.3765,14.4024,95040.0649
2008-08-07 10:05:00,27.84,27.93,27.84,27.92,78405.51780099401,14.4024,14.4489,14.4024,14.4437,78405.5178
2008-08-07 10:10:00,27.91,27.92,27.8,27.85,71203.97606248099,14.4386,14.4437,14.3817,14.4075,71203.9761
2008-08-07 10:15:00,27.85,27.89,27.82,27.85,76782.6351556953,14.4075,14.4282,14.392,14.4075,76782.6352
2008-08-07 10:20:00,27.86,27.87,27.72,27.73,66233.89796125368,14.4127,14.4179,14.3403,14.3454,66233.898
2008-08-07 10:25:00,27.74,27.74,27.66,27.7,42499.23927376002,14.3506,14.3506,14.3092,14.3299,42499.2393
2008-08-07 10:30:00,27.7,27.7,27.62,27.62,56902.32275078609,14.3299,14.3299,14.2885,14.2885,56902.3228
2008-08-07 10:35:00,27.62,27.66,27.59,27.62,97068.6682219292,14.2885,14.3092,14.273,14.2885,97068.6682
2008-08-07 10:40:00,27.62,27.62,27.53,27.62,94025.76326199411,14.2885,14.2885,14.242,14.2885,94025.7633
2008-08-07 10:45:00,27.62,27.62,27.53,27.55,79115.5289583122,14.2885,14.2885,14.242,14.2523,79115.529
2008-08-07 10:50:00,27.56,27.58,27.55,27.58,59945.22771072117,14.2575,14.2679,14.2523,14.2679,59945.2277
2008-08-07 10:55:00,27.58,27.72,27.57,27.7,66031.03763059134,14.2679,14.3403,14.2627,14.3299,66031.0376
2008-08-07 11:00:00,27.7,27.74,27.68,27.69,50309.36200426007,14.3299,14.3506,14.3196,14.3248,50309.362
2008-08-07 11:05:00,27.69,27.69,27.62,27.65,48889.339689623695,14.3248,14.3248,14.2885,14.3041,48889.3397
2008-08-07 11:10:00,27.65,27.69,27.62,27.65,44324.98224972107,14.3041,14.3248,14.2885,14.3041,44324.9822
2008-08-07 11:15:00,27.66,27.66,27.59,27.6,76174.0541637083,14.3092,14.3092,14.273,14.2782,76174.0542
2008-08-07 11:20:00,27.59,27.62,27.58,27.62,42499.23927376002,14.273,14.2885,14.2679,14.2885,42499.2393
2008-08-07 11:25:00,27.62,27.67,27.62,27.62,54467.99878283802,14.2885,14.3144,14.2885,14.2885,54467.9988
2008-08-07 11:30:00,27.62,27.62,27.59,27.61,43310.68059640937,14.2885,14.2885,14.273,14.2834,43310.6806
2008-08-07 11:35:00,27.61,27.63,27.58,27.59,43817.83142306522,14.2834,14.2937,14.2679,14.273,43817.8314
2008-08-07 11:40:00,27.58,27.59,27.57,27.57,37326.300841870376,14.2679,14.273,14.2627,14.2627,37326.3008
2008-08-07 11:45:00,27.57,27.63,27.57,27.63,32863.37356729891,14.2627,14.2937,14.2627,14.2937,32863.3736
2008-08-07 11:50:00,27.63,27.66,27.62,27.64,49802.21117760422,14.2937,14.3092,14.2885,14.2989,49802.2112
2008-08-07 11:55:00,27.63,27.64,27.61,27.62,42803.52976975353,14.2937,14.2989,14.2834,14.2885,42803.5298
2008-08-07 12:00:00,27.61,27.63,27.59,27.63,36109.13885789634,14.2834,14.2937,14.273,14.2937,36109.1389
2008-08-07 12:05:00,27.62,27.63,27.54,27.54,69175.37275585759,14.2885,14.2937,14.2472,14.2472,69175.3728
2008-08-07 12:10:00,27.54,27.61,27.53,27.6,36717.71984988335,14.2472,14.2834,14.242,14.2782,36717.7198
2008-08-07 12:15:00,27.6,27.62,27.57,27.61,41383.50745511715,14.2782,14.2885,14.2627,14.2834,41383.5075
2008-08-07 12:20:00,27.61,27.62,27.6,27.61,28400.44629272745,14.2834,14.2885,14.2782,14.2834,28400.4463
2008-08-07 12:25:00,27.61,27.62,27.58,27.62,49193.6301856172,14.2834,14.2885,14.2679,14.2885,49193.6302
2008-08-07 12:30:00,27.62,27.62,27.58,27.62,45846.43472968861,14.2885,14.2885,14.2679,14.2885,45846.4347
2008-08-07 12:35:00,27.62,27.64,27.61,27.62,46455.01572167563,14.2885,14.2989,14.2834,14.2885,46455.0157
2008-08-07 12:40:00,27.62,27.64,27.61,27.62,104574.50045643577,14.2885,14.2989,14.2834,14.2885,104574.5005
2008-08-07 12:45:00,27.62,27.78,27.62,27.76,36514.85951922102,14.2885,14.3713,14.2885,14.361,36514.8595
2008-08-07 12:50:00,27.75,27.76,27.71,27.76,37427.73100720154,14.3558,14.361,14.3351,14.361,37427.731
2008-08-07 12:55:00,27.76,27.85,27.74,27.81,86824.22152348109,14.361,14.4075,14.3506,14.3868,86824.2215
2008-08-07 13:00:00,27.81,27.82,27.78,27.8,51932.24464955878,14.3868,14.392,14.3713,14.3817,51932.2446
2008-08-07 13:05:00,27.8,27.8,27.77,27.77,43310.68059640937,14.3817,14.3817,14.3661,14.3661,43310.6806
2008-08-07 13:10:00,27.78,27.84,27.77,27.84,60249.518206714674,14.3713,14.4024,14.3661,14.4024,60249.5182
2008-08-07 13:15:00,27.83,27.87,27.82,27.86,60553.808702708186,14.3972,14.4179,14.392,14.4127,60553.8087
2008-08-07 13:20:00,27.87,27.9,27.84,27.88,90982.85830205904,14.4179,14.4334,14.4024,14.423,90982.8583
2008-08-07 13:25:00,27.89,27.9,27.85,27.9,41484.93762044832,14.4282,14.4334,14.4075,14.4334,41484.9376
2008-08-07 13:30:00,27.9,27.95,27.88,27.93,44324.98224972107,14.4334,14.4593,14.423,14.4489,44324.9822
2008-08-07 13:35:00,27.93,27.96,27.93,27.95,55786.59093214322,14.4489,14.4644,14.4489,14.4593,55786.5909
2008-08-07 13:40:00,27.95,27.97,27.88,27.9,85505.62937417589,14.4593,14.4696,14.423,14.4334,85505.6294
2008-08-07 13:45:00,27.91,27.91,27.82,27.82,56699.46242012375,14.4386,14.4386,14.392,14.392,56699.4624
2008-08-07 13:50:00,27.82,27.85,27.79,27.83,57916.624404097776,14.392,14.4075,14.3765,14.3972,57916.6244
2008-08-07 13:55:00,27.83,27.88,27.81,27.84,63901.00415863678,14.3972,14.423,14.3868,14.4024,63901.0042
2008-08-07 14:00:00,27.84,27.89,27.83,27.87,66943.90911857186,14.4024,14.4282,14.3972,14.4179,66943.9091
2008-08-07 14:05:00,27.87,27.91,27.86,27.87,84694.18805152652,14.4179,14.4386,14.4127,14.4179,84694.1881
2008-08-07 14:10:00,27.87,27.92,27.87,27.92,56496.602089461405,14.4179,14.4437,14.4179,14.4437,56496.6021
2008-08-07 14:15:00,27.92,27.93,27.91,27.93,51323.66365757176,14.4437,14.4489,14.4386,14.4489,51323.6637
2008-08-07 14:20:00,27.93,27.96,27.92,27.94,61466.68019068871,14.4489,14.4644,14.4437,14.4541,61466.6802
2008-08-07 14:25:00,27.94,28.02,27.93,28.01,137133.58352774114,14.4541,14.4955,14.4489,14.4903,137133.5835
2008-08-07 14:30:00,28.0,28.06,27.99,28.04,93518.61243533828,14.4851,14.5162,14.48,14.5058,93518.6124
2008-08-07 14:35:00,28.04,28.05,27.96,27.99,63190.9930013186,14.5058,14.511,14.4644,14.48,63190.993
2008-08-07 14:40:00,27.99,27.99,27.95,27.96,49396.49051627954,14.48,14.48,14.4593,14.4644,49396.4905
2008-08-07 14:45:00,27.96,27.96,27.88,27.91,68566.79176387057,14.4644,14.4644,14.423,14.4386,68566.7918
2008-08-07 14:50:00,27.91,27.94,27.89,27.91,62886.70250532508,14.4386,14.4541,14.4282,14.4386,62886.7025
2008-08-07 14:55:00,27.91,27.92,27.82,27.83,59438.07688406532,14.4386,14.4437,14.392,14.3972,59438.0769
2008-08-07 15:00:00,27.83,27.87,27.81,27.84,92808.60127802008,14.3972,14.4179,14.3868,14.4024,92808.6013
2008-08-07 15:05:00,27.84,27.87,27.78,27.81,105791.66244040978,14.4024,14.4179,14.3713,14.3868,105791.6624
2008-08-07 15:10:00,27.81,27.81,27.68,27.69,86012.78020083172,14.3868,14.3868,14.3196,14.3248,86012.7802
2008-08-07 15:15:00,27.7,27.7,27.67,27.68,75768.33350238361,14.3299,14.3299,14.3144,14.3196,75768.3335
2008-08-07 15:20:00,27.68,27.77,27.68,27.71,112790.34384826048,14.3196,14.3661,14.3196,14.3351,112790.3438
2008-08-07 15:25:00,27.71,27.74,27.66,27.7,110558.88021097476,14.3351,14.3506,14.3092,14.3299,110558.8802
2008-08-07 15:30:00,27.7,27.7,27.54,27.54,136423.57237042295,14.3299,14.3299,14.2472,14.2472,136423.5724
2008-08-07 15:35:00,27.54,27.59,27.49,27.5,128512.01947459174,14.2472,14.273,14.2213,14.2265,128512.0195
2008-08-07 15:40:00,27.5,27.53,27.46,27.51,205193.22446495589,14.2265,14.242,14.2058,14.2316,205193.2245
2008-08-07 15:45:00,27.51,27.51,27.36,27.36,272035.7034181966,14.2316,14.2316,14.154,14.154,272035.7034
2008-08-07 15:50:00,27.37,27.9,27.36,27.49,428035.2976975353,14.1592,14.4334,14.154,14.2213,428035.2977
2008-08-07 15:55:00,27.48,27.58,27.47,27.51,323460.7972410995,14.2161,14.2679,14.2109,14.2316,323460.7972
2008-08-08 09:30:00,27.33,27.7,27.31,27.7,48686.47935896136,14.1385,14.3299,14.1282,14.3299,48686.4794
2008-08-08 09:35:00,27.7,27.78,27.34,27.39,125976.26534131252,14.3299,14.3713,14.1437,14.1696,125976.2653
2008-08-08 09:40:00,27.4,27.55,27.38,27.55,102343.03681915002,14.1747,14.2523,14.1644,14.2523,102343.0368
2008-08-08 09:45:00,27.56,27.78,27.54,27.78,65321.02647327315,14.2575,14.3713,14.2472,14.3713,65321.0265
2008-08-08 09:50:00,27.79,28.06,27.78,28.04,74145.4508570849,14.3765,14.5162,14.3713,14.5058,74145.4509
2008-08-08 09:55:00,28.02,28.11,27.88,27.9,128613.44963992292,14.4955,14.542,14.423,14.4334,128613.4496
2008-08-08 10:00:00,27.9,28.09,27.85,28.08,103458.76863779288,14.4334,14.5317,14.4075,14.5265,103458.7686
2008-08-08 10:05:00,28.08,28.18,28.05,28.14,150826.65584744903,14.5265,14.5782,14.511,14.5576,150826.6558
2008-08-08 10:10:00,28.15,28.15,27.97,28.0,161273.9628765595,14.5627,14.5627,14.4696,14.4851,161273.9629
2008-08-08 10:15:00,28.0,28.01,27.97,28.0,80535.55127294858,14.4851,14.4903,14.4696,14.4851,80535.5513
2008-08-08 10:20:00,27.99,28.08,27.98,28.05,70798.2554011563,14.48,14.5265,14.4748,14.511,70798.2554
2008-08-08 10:25:00,28.05,28.09,27.98,28.0,71203.97606248099,14.511,14.5317,14.4748,14.4851,71203.9761
2008-08-08 10:30:00,28.0,28.01,27.94,27.95,73435.4396997667,14.4851,14.4903,14.4541,14.4593,73435.4397
2008-08-08 10:35:00,27.95,27.96,27.91,27.94,42803.52976975353,14.4593,14.4644,14.4386,14.4541,42803.5298
2008-08-08 10:40:00,27.95,27.96,27.94,27.95,18358.85992494168,14.4593,14.4644,14.4541,14.4593,18358.8599
2008-08-08 10:45:00,27.95,27.96,27.94,27.96,40369.20580180546,14.4593,14.4644,14.4541,14.4644,40369.2058
2008-08-08 10:50:00,27.96,28.05,27.94,27.95,144233.695100923,14.4644,14.511,14.4541,14.4593,144233.6951
2008-08-08 10:55:00,27.95,27.96,27.88,27.91,67248.19961456537,14.4593,14.4644,14.423,14.4386,67248.1996
2008-08-08 11:00:00,27.91,27.96,27.91,27.95,34891.97687392231,14.4386,14.4644,14.4386,14.4593,34891.9769
2008-08-08 11:05:00,27.94,27.95,27.92,27.95,32254.79257531189,14.4541,14.4593,14.4437,14.4593,32254.7926
2008-08-08 11:10:00,27.95,27.96,27.94,27.94,26574.703316766405,14.4593,14.4644,14.4541,14.4541,26574.7033
2008-08-08 11:15:00,27.94,27.95,27.94,27.95,43919.26158839639,14.4541,14.4593,14.4541,14.4593,43919.2616
2008-08-08 11:20:00,27.95,27.95,27.94,27.94,45643.57439902627,14.4593,14.4593,14.4541,14.4541,45643.5744
2008-08-08 11:25:00,27.94,27.96,27.94,27.94,33167.664063292425,14.4541,14.4644,14.4541,14.4541,33167.6641
2008-08-08 11:30:00,27.95,28.1,27.94,28.09,62886.70250532508,14.4593,14.5369,14.4541,14.5317,62886.7025
2008-08-08 11:35:00,28.09,28.09,27.95,28.09,85404.19920884472,14.5317,14.5317,14.4593,14.5317,85404.1992
2008-08-08 11:40:00,28.09,28.11,28.09,28.1,21097.474388883253,14.5317,14.542,14.5317,14.5369,21097.4744
2008-08-08 11:45:00,28.1,28.14,28.09,28.1,60452.378537377015,14.5369,14.5576,14.5317,14.5369,60452.3785
2008-08-08 11:50:00,28.1,28.13,28.0,28.06,242418.09514149508,14.5369,14.5524,14.4851,14.5162,242418.0951
2008-08-08 11:55:00,28.06,28.09,28.06,28.08,17648.84876762349,14.5162,14.5317,14.5162,14.5265,17648.8488
2008-08-08 12:00:00,28.07,28.09,28.05,28.06,39659.19464448728,14.5213,14.5317,14.511,14.5162,39659.1946
2008-08-08 12:05:00,28.06,28.09,28.06,28.09,15518.815295668932,14.5162,14.5317,14.5162,14.5317,15518.8153
2008-08-08 12:10:00,28.09,28.1,28.08,28.1,20793.183892889745,14.5317,14.5369,14.5265,14.5369,20793.1839
2008-08-08 12:15:00,28.1,28.11,28.04,28.07,77492.6463130135,14.5369,14.542,14.5058,14.5213,77492.6463
2008-08-08 12:20:00,28.08,28.08,28.03,28.04,22416.066538188457,14.5265,14.5265,14.5006,14.5058,22416.0665
2008-08-08 12:25:00,28.04,28.09,28.03,28.07,42499.23927376002,14.5058,14.5317,14.5006,14.5213,42499.2393
2008-08-08 12:30:00,28.07,28.11,28.06,28.07,29313.31778070798,14.5213,14.542,14.5162,14.5213,29313.3178
2008-08-08 12:35:00,28.07,28.1,28.06,28.1,21097.474388883253,14.5213,14.5369,14.5162,14.5369,21097.4744
2008-08-08 12:40:00,28.1,28.12,28.09,28.09,31037.630591337864,14.5369,14.5472,14.5317,14.5317,31037.6306
2008-08-08 12:45:00,28.09,28.1,28.09,28.1,14200.223146363727,14.5317,14.5369,14.5317,14.5369,14200.2231
2008-08-08 12:50:00,28.1,28.12,28.09,28.09,49396.49051627954,14.5369,14.5472,14.5317,14.5317,49396.4905
2008-08-08 12:55:00,28.1,28.11,28.06,28.08,24748.960340805355,14.5369,14.542,14.5162,14.5265,24748.9603
2008-08-08 13:00:00,28.08,28.1,28.08,28.1,17445.988436961154,14.5265,14.5369,14.5265,14.5369,17445.9884
2008-08-08 13:05:00,28.1,28.11,28.09,28.1,36007.70869256517,14.5369,14.542,14.5317,14.5369,36007.7087
2008-08-08 13:10:00,28.11,28.14,28.1,28.14,19778.88223957805,14.542,14.5576,14.5369,14.5576,19778.8822
2008-08-08 13:15:00,28.14,28.18,28.13,28.17,21908.91571153261,14.5576,14.5782,14.5524,14.5731,21908.9157
2008-08-08 13:20:00,28.17,28.18,28.17,28.18,22416.066538188457,14.5731,14.5782,14.5731,14.5782,22416.0665
2008-08-08 13:25:00,28.18,28.25,28.18,28.25,32051.93224464956,14.5782,14.6145,14.5782,14.6145,32051.9322
2008-08-08 13:30:00,28.25,28.31,28.24,28.3,34891.97687392231,14.6145,14.6455,14.6093,14.6403,34891.9769
2008-08-08 13:35:00,28.29,28.33,28.29,28.31,34486.256212597626,14.6352,14.6558,14.6352,14.6455,34486.2562
2008-08-08 13:40:00,28.31,28.36,28.31,28.36,39760.62480981844,14.6455,14.6714,14.6455,14.6714,39760.6248
2008-08-08 13:45:00,28.36,28.38,28.26,28.32,56902.32275078609,14.6714,14.6817,14.6196,14.6507,56902.3228
2008-08-08 13:50:00,28.33,28.38,28.33,28.38,11867.329343746833,14.6558,14.6817,14.6558,14.6817,11867.3293
2008-08-08 13:55:00,28.37,28.39,28.34,28.39,37934.88183385739,14.6765,14.6869,14.661,14.6869,37934.8818
2008-08-08 14:00:00,28.39,28.4,28.33,28.38,39456.33431382493,14.6869,14.6921,14.6558,14.6817,39456.3343
2008-08-08 14:05:00,28.38,28.39,28.37,28.38,25763.26199411705,14.6817,14.6869,14.6765,14.6817,25763.262
2008-08-08 14:10:00,28.38,28.41,28.37,28.39,46353.58555634446,14.6817,14.6972,14.6765,14.6869,46353.5856
2008-08-08 14:15:00,28.39,28.43,28.38,28.43,62785.27233999391,14.6869,14.7076,14.6817,14.7076,62785.2723
2008-08-08 14:20:00,28.44,28.49,28.44,28.47,51932.24464955878,14.7128,14.7386,14.7128,14.7283,51932.2446
2008-08-08 14:25:00,28.48,28.53,28.47,28.53,65118.16614261081,14.7334,14.7593,14.7283,14.7593,65118.1661
2008-08-08 14:30:00,28.53,28.56,28.52,28.55,64205.294654630285,14.7593,14.7748,14.7541,14.7697,64205.2947
2008-08-08 14:35:00,28.55,28.56,28.54,28.55,28603.306623389795,14.7697,14.7748,14.7645,14.7697,28603.3066
2008-08-08 14:40:00,28.55,28.58,28.54,28.54,48382.18886296784,14.7697,14.7852,14.7645,14.7645,48382.1889
2008-08-08 14:45:00,28.54,28.56,28.49,28.53,51120.80332690942,14.7645,14.7748,14.7386,14.7593,51120.8033
2008-08-08 14:50:00,28.53,28.55,28.49,28.52,33167.664063292425,14.7593,14.7697,14.7386,14.7541,33167.6641
2008-08-08 14:55:00,28.52,28.53,28.51,28.52,33167.664063292425,14.7541,14.7593,14.749,14.7541,33167.6641
2008-08-08 15:00:00,28.53,28.57,28.52,28.56,58322.34506542246,14.7593,14.78,14.7541,14.7748,58322.3451
2008-08-08 15:05:00,28.56,28.57,28.53,28.55,56496.602089461405,14.7748,14.78,14.7593,14.7697,56496.6021
2008-08-08 15:10:00,28.54,28.61,27.61,28.6,269398.51911958616,14.7645,14.8007,14.2834,14.7955,269398.5191
2008-08-08 15:15:00,28.6,28.61,28.55,28.55,101227.30500050716,14.7955,14.8007,14.7697,14.7697,101227.305
2008-08-08 15:20:00,28.55,28.59,28.53,28.55,75565.47317172127,14.7697,14.7903,14.7593,14.7697,75565.4732
2008-08-08 15:25:00,28.55,28.6,28.52,28.59,79825.54011563039,14.7697,14.7955,14.7541,14.7903,79825.5401
2008-08-08 15:30:00,28.58,28.62,28.57,28.59,80636.98143827975,14.7852,14.8059,14.78,14.7903,80636.9814
2008-08-08 15:35:00,28.59,28.62,28.55,28.59,104371.6401257734,14.7903,14.8059,14.7697,14.7903,104371.6401
2008-08-08 15:40:00,28.6,28.66,28.59,28.64,122020.48889339688,14.7955,14.8266,14.7903,14.8162,122020.4889
2008-08-08 15:45:00,28.63,28.64,28.61,28.62,110457.45004564358,14.811,14.8162,14.8007,14.8059,110457.45
2008-08-08 15:50:00,28.62,28.64,28.58,28.59,171518.4095750076,14.8059,14.8162,14.7852,14.7903,171518.4096
2008-08-08 15:55:00,28.58,28.59,28.45,28.52,267065.6253169693,14.7852,14.7903,14.7179,14.7541,267065.6253
2008-08-11 09:30:00,28.68,28.68,28.32,28.66,77289.78598235115,14.8369,14.8369,14.6507,14.8266,77289.786
2008-08-11 09:35:00,28.64,28.66,28.55,28.56,37224.870676539205,14.8162,14.8266,14.7697,14.7748,37224.8707
2008-08-11 09:40:00,28.56,28.61,28.55,28.58,109443.14839233187,14.7748,14.8007,14.7697,14.7852,109443.1484
2008-08-11 09:45:00,28.58,28.67,28.54,28.58,101227.30500050716,14.7852,14.8317,14.7645,14.7852,101227.305
2008-08-11 09:50:00,28.58,28.59,28.47,28.48,99807.28268587078,14.7852,14.7903,14.7283,14.7334,99807.2827
2008-08-11 09:55:00,28.47,28.58,28.44,28.57,37022.010345876864,14.7283,14.7852,14.7128,14.78,37022.0103
2008-08-11 10:00:00,28.59,28.59,28.43,28.44,39557.7644791561,14.7903,14.7903,14.7076,14.7128,39557.7645
2008-08-11 10:05:00,28.44,28.48,28.4,28.44,48483.61902829901,14.7128,14.7334,14.6921,14.7128,48483.619
2008-08-11 10:10:00,28.44,28.46,28.42,28.43,35094.83720458464,14.7128,14.7231,14.7024,14.7076,35094.8372
2008-08-11 10:15:00,28.43,28.49,28.43,28.48,28096.15579673395,14.7076,14.7386,14.7076,14.7334,28096.1558
2008-08-11 10:20:00,28.49,28.49,28.45,28.45,30834.770260675527,14.7386,14.7386,14.7179,14.7179,30834.7703
2008-08-11 10:25:00,28.45,28.47,28.38,28.39,31950.50207931839,14.7179,14.7283,14.6817,14.6869,31950.5021
2008-08-11 10:30:00,28.39,28.4,28.35,28.36,42296.37894309768,14.6869,14.6921,14.6662,14.6714,42296.3789
2008-08-11 10:35:00,28.36,28.38,28.34,28.34,30023.32893802617,14.6714,14.6817,14.661,14.661,30023.3289
2008-08-11 10:40:00,28.33,28.36,28.32,28.35,24647.530175474185,14.6558,14.6714,14.6507,14.6662,24647.5302
2008-08-11 10:45:00,28.35,28.38,28.34,28.34,25864.69215944822,14.6662,14.6817,14.661,14.661,25864.6922
2008-08-11 10:50:00,28.34,28.37,28.34,28.34,26270.412820772897,14.661,14.6765,14.661,14.661,26270.4128
2008-08-11 10:55:00,28.34,28.37,28.33,28.34,20793.183892889745,14.661,14.6765,14.6558,14.661,20793.1839
2008-08-11 11:00:00,28.34,28.4,28.33,28.4,24850.39050613653,14.661,14.6921,14.6558,14.6921,24850.3905
2008-08-11 11:05:00,28.41,28.47,28.4,28.45,58423.77523075363,14.6972,14.7283,14.6921,14.7179,58423.7752
2008-08-11 11:10:00,28.46,28.49,28.41,28.41,45643.57439902627,14.7231,14.7386,14.6972,14.6972,45643.5744
2008-08-11 11:15:00,28.42,28.42,28.39,28.42,30530.47976468201,14.7024,14.7024,14.6869,14.7024,30530.4798
2008-08-11 11:20:00,28.42,28.42,28.4,28.41,23328.938026168984,14.7024,14.7024,14.6921,14.6972,23328.938
2008-08-11 11:25:00,28.41,28.46,28.41,28.44,94330.05375798764,14.6972,14.7231,14.6972,14.7128,94330.0538
2008-08-11 11:30:00,28.43,28.44,28.42,28.43,18663.150420935188,14.7076,14.7128,14.7024,14.7076,18663.1504
2008-08-11 11:35:00,28.44,28.51,28.41,28.5,40774.92646313013,14.7128,14.749,14.6972,14.7438,40774.9265
2008-08-11 11:40:00,28.51,28.6,28.5,28.6,28806.166954052136,14.749,14.7955,14.7438,14.7955,28806.167
2008-08-11 11:45:00,28.6,28.61,28.57,28.6,24038.94918348717,14.7955,14.8007,14.78,14.7955,24038.9492
2008-08-11 11:50:00,28.59,28.66,28.58,28.64,30023.32893802617,14.7903,14.8266,14.7852,14.8162,30023.3289
2008-08-11 11:55:00,28.64,28.66,28.62,28.66,22720.357034181965,14.8162,14.8266,14.8059,14.8266,22720.357
2008-08-11 12:00:00,28.65,28.66,28.57,28.59,56902.32275078609,14.8214,14.8266,14.78,14.7903,56902.3228
2008-08-11 12:05:00,28.59,28.61,28.58,28.61,80839.84176894209,14.7903,14.8007,14.7852,14.8007,80839.8418
2008-08-11 12:10:00,28.6,28.67,28.6,28.67,38137.742164519725,14.7955,14.8317,14.7955,14.8317,38137.7422
2008-08-11 12:15:00,28.66,28.69,28.58,28.62,96460.0872299422,14.8266,14.8421,14.7852,14.8059,96460.0872
2008-08-11 12:20:00,28.62,28.68,28.61,28.68,77289.78598235115,14.8059,14.8369,14.8007,14.8369,77289.786
2008-08-11 12:25:00,28.67,28.73,28.64,28.7,117658.9917841566,14.8317,14.8628,14.8162,14.8473,117658.9918
2008-08-11 12:30:00,28.71,28.71,28.63,28.63,39963.48514048078,14.8524,14.8524,14.811,14.811,39963.4851
2008-08-11 12:35:00,28.63,28.64,28.57,28.59,109747.4388883254,14.811,14.8162,14.78,14.7903,109747.4389
2008-08-11 12:40:00,28.58,28.6,28.57,28.59,25357.54133279237,14.7852,14.7955,14.78,14.7903,25357.5413
2008-08-11 12:45:00,28.59,28.61,28.58,28.59,59843.79754539,14.7903,14.8007,14.7852,14.7903,59843.7975
2008-08-11 12:50:00,28.59,28.65,28.57,28.65,78608.37813165635,14.7903,14.8214,14.78,14.8214,78608.3781
2008-08-11 12:55:00,28.65,28.67,28.63,28.66,83477.02606755249,14.8214,14.8317,14.811,14.8266,83477.0261
2008-08-11 13:00:00,28.66,28.67,28.63,28.67,232782.229435034,14.8266,14.8317,14.811,14.8317,232782.2294
2008-08-11 13:05:00,28.67,28.69,28.64,28.66,68161.0711025459,14.8317,14.8421,14.8162,14.8266,68161.0711
2008-08-11 13:10:00,28.67,28.71,28.63,28.64,40977.78679379248,14.8317,14.8524,14.811,14.8162,40977.7868
2008-08-11 13:15:00,28.64,28.64,28.58,28.59,45339.28390303276,14.8162,14.8162,14.7852,14.7903,45339.2839
2008-08-11 13:20:00,28.59,28.64,28.59,28.61,41383.50745511715,14.7903,14.8162,14.7903,14.8007,41383.5075
2008-08-11 13:25:00,28.63,28.7,28.63,28.69,19576.02190891571,14.811,14.8473,14.811,14.8421,19576.0219
2008-08-11 13:30:00,28.69,28.79,28.68,28.79,54163.70828684451,14.8421,14.8938,14.8369,14.8938,54163.7083
2008-08-11 13:35:00,28.77,28.79,28.75,28.76,29820.46860736383,14.8835,14.8938,14.8731,14.8783,29820.4686
2008-08-11 13:40:00,28.76,28.77,28.71,28.72,25357.54133279237,14.8783,14.8835,14.8524,14.8576,25357.5413
2008-08-11 13:45:00,28.71,28.72,28.68,28.71,19068.871082259862,14.8524,14.8576,14.8369,14.8524,19068.8711
2008-08-11 13:50:00,28.7,28.71,28.67,28.7,25763.26199411705,14.8473,14.8524,14.8317,14.8473,25763.262
2008-08-11 13:55:00,28.7,28.73,28.69,28.71,86519.93102748758,14.8473,14.8628,14.8421,14.8524,86519.931
2008-08-11 14:00:00,28.71,28.72,28.69,28.71,41789.22811644183,14.8524,14.8576,14.8421,14.8524,41789.2281
2008-08-11 14:05:00,28.71,28.73,28.7,28.72,40673.49629779896,14.8524,14.8628,14.8473,14.8576,40673.4963
2008-08-11 14:10:00,28.72,28.74,28.69,28.72,50613.65250025358,14.8576,14.8679,14.8421,14.8576,50613.6525
2008-08-11 14:15:00,28.72,28.73,28.7,28.72,50917.94299624708,14.8576,14.8628,14.8473,14.8576,50917.943
2008-08-11 14:20:00,28.72,28.75,28.72,28.75,118267.57277614364,14.8576,14.8731,14.8576,14.8731,118267.5728
2008-08-11 14:25:00,28.75,28.81,28.74,28.79,73334.00953443554,14.8731,14.9042,14.8679,14.8938,73334.0095
2008-08-11 14:30:00,28.8,28.93,28.79,28.91,104371.6401257734,14.899,14.9662,14.8938,14.9559,104371.6401
2008-08-11 14:35:00,28.91,28.91,28.78,28.87,75565.47317172127,14.9559,14.9559,14.8886,14.9352,75565.4732
2008-08-11 14:40:00,28.87,28.89,28.8,28.82,83071.30540622781,14.9352,14.9455,14.899,14.9093,83071.3054
2008-08-11 14:45:00,28.82,28.86,28.76,28.79,98184.40004057209,14.9093,14.93,14.8783,14.8938,98184.4
2008-08-11 14:50:00,28.78,28.8,28.71,28.76,155898.1641140075,14.8886,14.899,14.8524,14.8783,155898.1641
2008-08-11 14:55:00,28.75,28.81,28.72,28.79,179835.6831321635,14.8731,14.9042,14.8576,14.8938,179835.6831
2008-08-11 15:00:00,28.79,28.81,28.73,28.75,184197.18024140372,14.8938,14.9042,14.8628,14.8731,184197.1802
2008-08-11 15:05:00,28.75,28.78,28.7,28.76,57308.04341211076,14.8731,14.8886,14.8473,14.8783,57308.0434
2008-08-11 15:10:00,28.77,28.79,28.75,28.79,44122.12191905873,14.8835,14.8938,14.8731,14.8938,44122.1219
2008-08-11 15:15:00,28.78,28.79,28.72,28.72,63190.9930013186,14.8886,14.8938,14.8576,14.8576,63190.993
2008-08-11 15:20:00,28.73,28.75,28.66,28.71,104371.6401257734,14.8628,14.8731,14.8266,14.8524,104371.6401
2008-08-11 15:25:00,28.7,28.71,28.68,28.71,29009.02728471448,14.8473,14.8524,14.8369,14.8524,29009.0273
2008-08-11 15:30:00,28.71,28.71,28.66,28.7,86621.36119281875,14.8524,14.8524,14.8266,14.8473,86621.3612
2008-08-11 15:35:00,28.71,28.79,28.7,28.79,124657.6731920073,14.8524,14.8938,14.8473,14.8938,124657.6732
2008-08-11 15:40:00,28.79,28.79,28.75,28.75,123034.7905467086,14.8938,14.8938,14.8731,14.8731,123034.7905
2008-08-11 15:45:00,28.76,28.78,28.73,28.75,158231.0579166244,14.8783,14.8886,14.8628,14.8731,158231.0579
2008-08-11 15:50:00,28.75,28.79,28.74,28.79,149203.77320215033,14.8731,14.8938,14.8679,14.8938,149203.7732
2008-08-11 15:55:00,28.79,28.82,28.78,28.8,193123.03479054672,14.8938,14.9093,14.8886,14.899,193123.0348
2008-08-12 09:30:00,28.79,29.08,28.65,29.0,61466.68019068871,14.8938,15.0438,14.8214,15.0025,61466.6802
2008-08-12 09:35:00,29.01,29.23,29.0,29.17,73334.00953443554,15.0076,15.1214,15.0025,15.0904,73334.0095
2008-08-12 09:40:00,29.19,29.33,29.13,29.31,75869.76366771478,15.1007,15.1732,15.0697,15.1628,75869.7637
2008-08-12 09:45:00,29.31,29.53,29.31,29.43,131453.49426919565,15.1628,15.2766,15.1628,15.2249,131453.4943
2008-08-12 09:50:00,29.43,29.74,29.42,29.49,275585.7592047875,15.2249,15.3853,15.2197,15.2559,275585.7592
2008-08-12 09:55:00,29.49,29.54,29.25,29.26,109138.85789633838,15.2559,15.2818,15.1318,15.137,109138.8579
2008-08-12 10:00:00,29.26,29.35,29.12,29.17,118470.43310680595,15.137,15.1835,15.0645,15.0904,118470.4331
2008-08-12 10:05:00,29.16,29.24,29.11,29.12,91287.14879805254,15.0852,15.1266,15.0594,15.0645,91287.1488
2008-08-12 10:10:00,29.13,29.21,29.05,29.08,130743.48311187747,15.0697,15.1111,15.0283,15.0438,130743.4831
2008-08-12 10:15:00,29.07,29.12,28.95,28.95,95851.50623795515,15.0387,15.0645,14.9766,14.9766,95851.5062
2008-08-12 10:20:00,28.97,29.08,28.96,29.07,131656.354599858,14.9869,15.0438,14.9818,15.0387,131656.3546
2008-08-12 10:25:00,29.08,29.08,28.99,29.02,82158.43391824729,15.0438,15.0438,14.9973,15.0128,82158.4339
2008-08-12 10:30:00,29.02,29.02,28.97,29.0,53453.69712952632,15.0128,15.0128,14.9869,15.0025,53453.6971
2008-08-12 10:35:00,29.01,29.03,28.9,28.95,59235.216553402985,15.0076,15.018,14.9507,14.9766,59235.2166
2008-08-12 10:40:00,28.95,28.99,28.92,28.99,114818.94715488386,14.9766,14.9973,14.9611,14.9973,114818.9472
2008-08-12 10:45:00,28.99,29.0,28.89,28.89,65625.31696926666,14.9973,15.0025,14.9455,14.9455,65625.317
2008-08-12 10:50:00,28.89,28.89,28.8,28.81,54772.28927883152,14.9455,14.9455,14.899,14.9042,54772.2893
2008-08-12 10:55:00,28.81,28.82,28.76,28.78,56699.46242012375,14.9042,14.9093,14.8783,14.8886,56699.4624
2008-08-12 11:00:00,28.78,28.81,28.75,28.75,44223.5520843899,14.8886,14.9042,14.8731,14.8731,44223.5521
2008-08-12 11:05:00,28.76,28.82,28.76,28.82,68262.50126787707,14.8783,14.9093,14.8783,14.9093,68262.5013
2008-08-12 11:10:00,28.82,28.82,28.7,28.7,69175.37275585759,14.9093,14.9093,14.8473,14.8473,69175.3728
2008-08-12 11:15:00,28.7,28.78,28.66,28.75,58728.06572674713,14.8473,14.8886,14.8266,14.8731,58728.0657
2008-08-12 11:20:00,28.74,28.92,28.74,28.92,60959.52936403286,14.8679,14.9611,14.8679,14.9611,60959.5294
2008-08-12 11:25:00,28.92,28.96,28.92,28.96,49092.20002028604,14.9611,14.9818,14.9611,14.9818,49092.2
2008-08-12 11:30:00,28.95,28.97,28.93,28.95,37630.59133786388,14.9766,14.9869,14.9662,14.9766,37630.5913
2008-08-12 11:35:00,28.95,28.97,28.92,28.94,48990.76985495487,14.9766,14.9869,14.9611,14.9714,48990.7699
2008-08-12 11:40:00,28.94,28.96,28.92,28.92,81955.57358758495,14.9714,14.9818,14.9611,14.9611,81955.5736
2008-08-12 11:45:00,28.92,28.94,28.88,28.88,71609.69672380565,14.9611,14.9714,14.9404,14.9404,71609.6967
2008-08-12 11:50:00,28.88,28.91,28.87,28.88,27791.86530074044,14.9404,14.9559,14.9352,14.9404,27791.8653
2008-08-12 11:55:00,28.88,28.89,28.83,28.86,28603.306623389795,14.9404,14.9455,14.9145,14.93,28603.3066
2008-08-12 12:00:00,28.85,28.86,28.81,28.84,28704.73678872097,14.9249,14.93,14.9042,14.9197,28704.7368
2008-08-12 12:05:00,28.85,28.87,28.84,28.84,17141.697940967642,14.9249,14.9352,14.9197,14.9197,17141.6979
2008-08-12 12:10:00,28.83,28.86,28.79,28.81,30124.759103357337,14.9145,14.93,14.8938,14.9042,30124.7591
2008-08-12 12:15:00,28.81,28.84,28.81,28.83,22213.20620752612,14.9042,14.9197,14.9042,14.9145,22213.2062
2008-08-12 12:20:00,28.84,28.85,28.82,28.85,20996.04422355209,14.9197,14.9249,14.9093,14.9249,20996.0442
2008-08-12 12:25:00,28.85,28.87,28.83,28.85,24748.960340805355,14.9249,14.9352,14.9145,14.9249,24748.9603
2008-08-12 12:30:00,28.85,28.86,28.83,28.83,15113.094634344254,14.9249,14.93,14.9145,14.9145,15113.0946
2008-08-12 12:35:00,28.83,28.83,28.77,28.77,52642.255806876965,14.9145,14.9145,14.8835,14.8835,52642.2558
2008-08-12 12:40:00,28.78,28.8,28.77,28.77,31747.64174865605,14.8886,14.899,14.8835,14.8835,31747.6417
2008-08-12 12:45:00,28.77,28.79,28.75,28.79,16634.547114311797,14.8835,14.8938,14.8731,14.8938,16634.5471
2008-08-12 12:50:00,28.78,28.83,28.75,28.83,32051.93224464956,14.8886,14.9145,14.8731,14.9145,32051.9322
2008-08-12 12:55:00,28.83,28.88,28.82,28.87,31443.35125266254,14.9145,14.9404,14.9093,14.9352,31443.3513
2008-08-12 13:00:00,28.86,28.9,28.84,28.88,26980.423978091083,14.93,14.9507,14.9197,14.9404,26980.424
2008-08-12 13:05:00,28.87,28.92,28.87,28.92,17344.558271629983,14.9352,14.9611,14.9352,14.9611,17344.5583
2008-08-12 13:10:00,28.92,28.93,28.9,28.9,24647.530175474185,14.9611,14.9662,14.9507,14.9507,24647.5302
2008-08-12 13:15:00,28.91,28.92,28.88,28.89,25966.12232477939,14.9559,14.9611,14.9404,14.9455,25966.1223
2008-08-12 13:20:00,28.89,28.89,28.82,28.82,30124.759103357337,14.9455,14.9455,14.9093,14.9093,30124.7591
2008-08-12 13:25:00,28.81,28.86,28.77,28.84,38239.172329850895,14.9042,14.93,14.8835,14.9197,38239.1723
2008-08-12 13:30:00,28.84,28.85,28.8,28.84,25661.83182878588,14.9197,14.9249,14.899,14.9197,25661.8318
2008-08-12 13:35:00,28.84,28.85,28.82,28.82,22111.77604219495,14.9197,14.9249,14.9093,14.9093,22111.776
2008-08-12 13:40:00,28.82,28.86,28.81,28.84,77594.07647834466,14.9093,14.93,14.9042,14.9197,77594.0765
2008-08-12 13:45:00,28.85,28.87,28.84,28.87,17648.84876762349,14.9249,14.9352,14.9197,14.9352,17648.8488
2008-08-12 13:50:00,28.87,28.87,28.84,28.86,18561.720255604017,14.9352,14.9352,14.9197,14.93,18561.7203
2008-08-12 13:55:00,28.86,28.88,28.84,28.86,27487.57480474693,14.93,14.9404,14.9197,14.93,27487.5748
2008-08-12 14:00:00,28.86,28.87,28.83,28.84,32559.08307130541,14.93,14.9352,14.9145,14.9197,32559.0831
2008-08-12 14:05:00,28.84,28.88,28.83,28.84,29313.31778070798,14.9197,14.9404,14.9145,14.9197,29313.3178
2008-08-12 14:10:00,28.84,28.87,28.83,28.84,22618.926868850795,14.9197,14.9352,14.9145,14.9197,22618.9269
2008-08-12 14:15:00,28.85,28.88,28.84,28.88,19170.30124759104,14.9249,14.9404,14.9197,14.9404,19170.3012
2008-08-12 14:20:00,28.87,28.9,28.81,28.88,60858.0991987017,14.9352,14.9507,14.9042,14.9404,60858.0992
2008-08-12 14:25:00,28.89,28.94,28.86,28.86,63698.14382797444,14.9455,14.9714,14.93,14.93,63698.1438
2008-08-12 14:30:00,28.87,28.87,28.81,28.85,52135.10498022112,14.9352,14.9352,14.9042,14.9249,52135.105
2008-08-12 14:35:00,28.86,28.91,28.83,28.83,56902.32275078609,14.93,14.9559,14.9145,14.9145,56902.3228
2008-08-12 14:40:00,28.85,28.89,28.84,28.86,36311.99918855868,14.9249,14.9455,14.9197,14.93,36311.9992
2008-08-12 14:45:00,28.86,28.91,28.86,28.91,19576.02190891571,14.93,14.9559,14.93,14.9559,19576.0219
2008-08-12 14:50:00,28.92,28.94,28.89,28.89,32660.513236636576,14.9611,14.9714,14.9455,14.9455,32660.5132
2008-08-12 14:55:00,28.88,28.9,28.79,28.79,65726.74713459783,14.9404,14.9507,14.8938,14.8938,65726.7471
2008-08-12 15:00:00,28.79,28.79,28.69,28.72,92098.59012070188,14.8938,14.8938,14.8421,14.8576,92098.5901
2008-08-12 15:05:00,28.72,28.79,28.71,28.72,42397.809108428846,14.8576,14.8938,14.8524,14.8576,42397.8091
2008-08-12 15:10:00,28.71,28.75,28.61,28.66,76884.06532102647,14.8524,14.8731,14.8007,14.8266,76884.0653
2008-08-12 15:15:00,28.66,28.69,28.61,28.66,72421.13804645502,14.8266,14.8421,14.8007,14.8266,72421.138
2008-08-12 15:20:00,28.65,28.66,28.57,28.59,65828.177299929,14.8214,14.8266,14.78,14.7903,65828.1773
2008-08-12 15:25:00,28.59,28.64,28.55,28.62,53555.12729485749,14.7903,14.8162,14.7697,14.8059,53555.1273
2008-08-12 15:30:00,28.62,28.66,28.54,28.56,67248.19961456537,14.8059,14.8266,14.7645,14.7748,67248.1996
2008-08-12 15:35:00,28.56,28.61,28.56,28.58,48585.04919363018,14.7748,14.8007,14.7748,14.7852,48585.0492
2008-08-12 15:40:00,28.58,28.59,28.5,28.55,106197.38310173443,14.7852,14.7903,14.7438,14.7697,106197.3831
2008-08-12 15:45:00,28.55,28.57,28.51,28.55,99097.2715285526,14.7697,14.78,14.749,14.7697,99097.2715
2008-08-12 15:50:00,28.55,28.68,28.53,28.65,221219.19058728067,14.7697,14.8369,14.7593,14.8214,221219.1906
2008-08-12 15:55:00,28.65,28.71,28.62,28.65,183690.029414748,14.8214,14.8524,14.8059,14.8214,183690.0294
2008-08-13 09:30:00,28.59,28.99,28.58,28.93,61060.95952936403,14.7903,14.9973,14.7852,14.9662,61060.9595
2008-08-13 09:35:00,28.95,28.99,28.83,28.94,51222.23349224059,14.9766,14.9973,14.9145,14.9714,51222.2335
2008-08-13 09:40:00,28.93,28.99,28.86,28.9,77188.35581701998,14.9662,14.9973,14.93,14.9507,77188.3558
2008-08-13 09:45:00,28.92,29.0,28.78,28.79,79926.97028096156,14.9611,15.0025,14.8886,14.8938,79926.9703
2008-08-13 09:50:00,28.79,28.8,28.65,28.71,54265.13845217568,14.8938,14.899,14.8214,14.8524,54265.1385
2008-08-13 09:55:00,28.7,28.72,28.66,28.72,117253.27112283192,14.8473,14.8576,14.8266,14.8576,117253.2711
2008-08-13 10:00:00,28.71,28.79,28.69,28.72,107820.26574703316,14.8524,14.8938,14.8421,14.8576,107820.2657
2008-08-13 10:05:00,28.72,28.73,28.63,28.64,29617.60827670149,14.8576,14.8628,14.811,14.8162,29617.6083
2008-08-13 10:10:00,28.64,28.64,28.61,28.62,24546.10001014301,14.8162,14.8162,14.8007,14.8059,24546.1
2008-08-13 10:15:00,28.62,28.65,28.6,28.65,37732.02150319505,14.8059,14.8214,14.7955,14.8214,37732.0215
2008-08-13 10:20:00,28.64,28.68,28.61,28.61,68769.65209453291,14.8162,14.8369,14.8007,14.8007,68769.6521
2008-08-13 10:25:00,28.61,28.62,28.5,28.5,64813.87564661731,14.8007,14.8059,14.7438,14.7438,64813.8756
2008-08-13 10:30:00,28.51,28.52,28.44,28.48,80332.69094228624,14.749,14.7541,14.7128,14.7334,80332.6909
2008-08-13 10:35:00,28.47,28.48,28.35,28.36,88751.39466477331,14.7283,14.7334,14.6662,14.6714,88751.3947
2008-08-13 10:40:00,28.37,28.38,28.26,28.3,61973.83101734456,14.6765,14.6817,14.6196,14.6403,61973.831
2008-08-13 10:45:00,28.29,28.34,28.27,28.32,117050.4107921696,14.6352,14.661,14.6248,14.6507,117050.4108
2008-08-13 10:50:00,28.32,28.35,28.29,28.31,63596.71366264327,14.6507,14.6662,14.6352,14.6455,63596.7137
2008-08-13 10:55:00,28.31,28.32,28.23,28.3,44629.272745714574,14.6455,14.6507,14.6041,14.6403,44629.2727
2008-08-13 11:00:00,28.3,28.31,28.27,28.31,39152.04381783142,14.6403,14.6455,14.6248,14.6455,39152.0438
2008-08-13 11:05:00,28.3,28.32,28.3,28.32,55685.16076681205,14.6403,14.6507,14.6403,14.6507,55685.1608
2008-08-13 11:10:00,28.32,28.33,28.25,28.26,50309.36200426007,14.6507,14.6558,14.6145,14.6196,50309.362
2008-08-13 11:15:00,28.26,28.3,28.25,28.29,33167.664063292425,14.6196,14.6403,14.6145,14.6352,33167.6641
2008-08-13 11:20:00,28.29,28.37,28.27,28.34,34993.40703925347,14.6352,14.6765,14.6248,14.661,34993.407
2008-08-13 11:25:00,28.35,28.44,28.35,28.43,30631.909930013186,14.6662,14.7128,14.6662,14.7076,30631.9099
2008-08-13 11:30:00,28.43,28.5,28.39,28.45,39963.48514048078,14.7076,14.7438,14.6869,14.7179,39963.4851
2008-08-13 11:35:00,28.46,28.49,28.37,28.4,48280.75869763668,14.7231,14.7386,14.6765,14.6921,48280.7587
2008-08-13 11:40:00,28.39,28.4,28.32,28.35,26878.99381275992,14.6869,14.6921,14.6507,14.6662,26878.9938
2008-08-13 11:45:00,28.35,28.35,28.29,28.33,32660.513236636576,14.6662,14.6662,14.6352,14.6558,32660.5132
2008-08-13 11:50:00,28.33,28.35,28.27,28.3,51830.81448422761,14.6558,14.6662,14.6248,14.6403,51830.8145
2008-08-13 11:55:00,28.31,28.43,28.29,28.41,42093.518612435335,14.6455,14.7076,14.6352,14.6972,42093.5186
2008-08-13 12:00:00,28.42,28.52,28.4,28.52,36413.42935388985,14.7024,14.7541,14.6921,14.7541,36413.4294
2008-08-13 12:05:00,28.52,28.58,28.51,28.54,61872.40085201339,14.7541,14.7852,14.749,14.7645,61872.4009
2008-08-13 12:10:00,28.53,28.54,28.44,28.53,42904.95993508469,14.7593,14.7645,14.7128,14.7593,42904.9599
2008-08-13 12:15:00,28.52,28.53,28.5,28.53,14200.223146363727,14.7541,14.7593,14.7438,14.7593,14200.2231
2008-08-13 12:20:00,28.53,28.59,28.5,28.56,22618.926868850795,14.7593,14.7903,14.7438,14.7748,22618.9269
2008-08-13 12:25:00,28.57,28.61,28.56,28.61,21807.48554620144,14.78,14.8007,14.7748,14.8007,21807.4855
2008-08-13 12:30:00,28.61,28.66,28.59,28.65,31240.490922000205,14.8007,14.8266,14.7903,14.8214,31240.4909
2008-08-13 12:35:00,28.65,28.67,28.61,28.67,32356.22274064307,14.8214,14.8317,14.8007,14.8317,32356.2227
2008-08-13 12:40:00,28.68,28.71,28.68,28.71,33979.10538594178,14.8369,14.8524,14.8369,14.8524,33979.1054
2008-08-13 12:45:00,28.71,28.71,28.66,28.68,43310.68059640937,14.8524,14.8524,14.8266,14.8369,43310.6806
2008-08-13 12:50:00,28.69,28.74,28.67,28.72,42600.66943909119,14.8421,14.8679,14.8317,14.8576,42600.6694
2008-08-13 12:55:00,28.72,28.79,28.72,28.78,120397.60624809818,14.8576,14.8938,14.8576,14.8886,120397.6062
2008-08-13 13:00:00,28.79,28.79,28.76,28.77,34790.54670859114,14.8938,14.8938,14.8783,14.8835,34790.5467
2008-08-13 13:05:00,28.76,28.78,28.72,28.76,31037.630591337864,14.8783,14.8886,14.8576,14.8783,31037.6306
2008-08-13 13:10:00,28.75,28.75,28.66,28.67,35500.55786590932,14.8731,14.8731,14.8266,14.8317,35500.5579
2008-08-13 13:15:00,28.67,28.68,28.65,28.65,17547.41860229232,14.8317,14.8369,14.8214,14.8214,17547.4186
2008-08-13 13:20:00,28.65,28.67,28.6,28.64,38340.60249518207,14.8214,14.8317,14.7955,14.8162,38340.6025
2008-08-13 13:25:00,28.63,28.66,28.63,28.65,31443.35125266254,14.811,14.8266,14.811,14.8214,31443.3513
2008-08-13 13:30:00,28.65,28.75,28.65,28.74,36514.85951922102,14.8214,14.8731,14.8214,14.8679,36514.8595
2008-08-13 13:35:00,28.74,28.76,28.72,28.73,49903.64134293539,14.8679,14.8783,14.8576,14.8628,49903.6413
2008-08-13 13:40:00,28.73,28.81,28.71,28.78,67451.05994522771,14.8628,14.9042,14.8524,14.8886,67451.0599
2008-08-13 13:45:00,28.78,28.8,28.71,28.72,49295.06035094837,14.8886,14.899,14.8524,14.8576,49295.0604
2008-08-13 13:50:00,28.72,28.72,28.67,28.67,34283.395881935285,14.8576,14.8576,14.8317,14.8317,34283.3959
2008-08-13 13:55:00,28.67,28.7,28.63,28.68,47875.038036312,14.8317,14.8473,14.811,14.8369,47875.038
2008-08-13 14:00:00,28.68,28.7,28.65,28.67,59640.93721472766,14.8369,14.8473,14.8214,14.8317,59640.9372
2008-08-13 14:05:00,28.66,28.67,28.6,28.66,68161.0711025459,14.8266,14.8317,14.7955,14.8266,68161.0711
2008-08-13 14:10:00,28.65,28.66,28.59,28.62,52033.67481488995,14.8214,14.8266,14.7903,14.8059,52033.6748
2008-08-13 14:15:00,28.62,28.62,28.56,28.6,29009.02728471448,14.8059,14.8059,14.7748,14.7955,29009.0273
2008-08-13 14:20:00,28.6,28.61,28.56,28.58,33674.81488994827,14.7955,14.8007,14.7748,14.7852,33674.8149
2008-08-13 14:25:00,28.59,28.59,28.51,28.55,75261.18267572776,14.7903,14.7903,14.749,14.7697,75261.1827
2008-08-13 14:30:00,28.55,28.59,28.54,28.56,36007.70869256517,14.7697,14.7903,14.7645,14.7748,36007.7087
2008-08-13 14:35:00,28.56,28.59,28.56,28.59,25256.111167461204,14.7748,14.7903,14.7748,14.7903,25256.1112
2008-08-13 14:40:00,28.59,28.64,28.58,28.63,109950.29921898773,14.7903,14.8162,14.7852,14.811,109950.2992
2008-08-13 14:45:00,28.64,28.67,28.59,28.61,80738.41160361092,14.8162,14.8317,14.7903,14.8007,80738.4116
2008-08-13 14:50:00,28.6,28.63,28.59,28.61,50816.51283091591,14.7955,14.811,14.7903,14.8007,50816.5128
2008-08-13 14:55:00,28.61,28.76,28.61,28.73,99401.5620245461,14.8007,14.8783,14.8007,14.8628,99401.562
2008-08-13 15:00:00,28.73,28.79,28.7,28.71,61263.81986002637,14.8628,14.8938,14.8473,14.8524,61263.8199
2008-08-13 15:05:00,28.71,28.74,28.69,28.7,36920.580180545694,14.8524,14.8679,14.8421,14.8473,36920.5802
2008-08-13 15:10:00,28.7,28.78,28.7,28.78,38340.60249518207,14.8473,14.8886,14.8473,14.8886,38340.6025
2008-08-13 15:15:00,28.77,28.81,28.75,28.76,71913.98721979916,14.8835,14.9042,14.8731,14.8783,71913.9872
2008-08-13 15:20:00,28.76,28.77,28.71,28.74,60249.518206714674,14.8783,14.8835,14.8524,14.8679,60249.5182
2008-08-13 15:25:00,28.74,28.79,28.74,28.78,64915.30581194847,14.8679,14.8938,14.8679,14.8886,64915.3058
2008-08-13 15:30:00,28.78,28.8,28.62,28.7,153565.2703113906,14.8886,14.899,14.8059,14.8473,153565.2703
2008-08-13 15:35:00,28.7,28.71,28.62,28.65,102850.18764580588,14.8473,14.8524,14.8059,14.8214,102850.1876
2008-08-13 15:40:00,28.65,28.66,28.53,28.59,124860.53352266963,14.8214,14.8266,14.7593,14.7903,124860.5335
2008-08-13 15:45:00,28.58,28.58,28.46,28.47,138452.17567704635,14.7852,14.7852,14.7231,14.7283,138452.1757
2008-08-13 15:50:00,28.46,28.58,28.46,28.57,240389.4918348717,14.7231,14.7852,14.7231,14.78,240389.4918
2008-08-13 15:55:00,28.57,28.73,28.57,28.69,296378.94309767726,14.78,14.8628,14.78,14.8421,296378.9431
2008-08-14 09:30:00,27.98,28.27,27.89,27.89,176082.76701491023,14.601,14.7524,14.5541,14.5541,176082.767
2008-08-14 09:35:00,27.88,28.02,27.85,27.96,71812.557054468,14.5489,14.6219,14.5332,14.5906,71812.5571
2008-08-14 09:40:00,27.93,28.16,27.92,28.1,106298.81326706562,14.575,14.695,14.5697,14.6637,106298.8133
2008-08-14 09:45:00,28.1,28.22,28.05,28.17,90577.13764073436,14.6637,14.7263,14.6376,14.7002,90577.1376
2008-08-14 09:50:00,28.18,28.36,28.15,28.36,44527.8425803834,14.7054,14.7993,14.6898,14.7993,44527.8426
2008-08-14 09:55:00,28.35,28.53,28.35,28.47,78405.51780099401,14.7941,14.8881,14.7941,14.8567,78405.5178
2008-08-14 10:00:00,28.48,28.5,28.4,28.41,54163.70828684451,14.862,14.8724,14.8202,14.8254,54163.7083
2008-08-14 10:05:00,28.42,28.43,28.35,28.36,97981.53970990972,14.8307,14.8359,14.7941,14.7993,97981.5397
2008-08-14 10:10:00,28.38,28.39,28.32,28.32,47875.038036312,14.8098,14.815,14.7785,14.7785,47875.038
2008-08-14 10:15:00,28.32,28.38,28.3,28.33,41687.79795111066,14.7785,14.8098,14.768,14.7837,41687.798
2008-08-14 10:20:00,28.33,28.34,28.29,28.32,46759.30621766914,14.7837,14.7889,14.7628,14.7785,46759.3062
2008-08-14 10:25:00,28.32,28.34,28.28,28.34,59640.93721472766,14.7785,14.7889,14.7576,14.7889,59640.9372
2008-08-14 10:30:00,28.34,28.35,28.32,28.34,66233.89796125368,14.7889,14.7941,14.7785,14.7889,66233.898
2008-08-14 10:35:00,28.34,28.42,28.33,28.4,51425.09382290293,14.7889,14.8307,14.7837,14.8202,51425.0938
2008-08-14 10:40:00,28.39,28.43,28.34,28.41,75565.47317172127,14.815,14.8359,14.7889,14.8254,75565.4732
2008-08-14 10:45:00,28.41,28.44,28.38,28.4,42296.37894309768,14.8254,14.8411,14.8098,14.8202,42296.3789
2008-08-14 10:50:00,28.4,28.44,28.36,28.36,38036.31199918856,14.8202,14.8411,14.7993,14.7993,38036.312
2008-08-14 10:55:00,28.35,28.36,28.27,28.32,33877.67522061061,14.7941,14.7993,14.7524,14.7785,33877.6752
2008-08-14 11:00:00,28.32,28.37,28.31,28.36,52845.116137539306,14.7785,14.8046,14.7733,14.7993,52845.1161
2008-08-14 11:05:00,28.35,28.39,28.34,28.38,45339.28390303276,14.7941,14.815,14.7889,14.8098,45339.2839
2008-08-14 11:10:00,28.39,28.4,28.34,28.36,42194.948777766505,14.815,14.8202,14.7889,14.7993,42194.9488
2008-08-14 11:15:00,28.35,28.45,28.34,28.41,50005.07150826656,14.7941,14.8463,14.7889,14.8254,50005.0715
2008-08-14 11:20:00,28.41,28.43,28.37,28.4,41789.22811644183,14.8254,14.8359,14.8046,14.8202,41789.2281
2008-08-14 11:25:00,28.4,28.44,28.39,28.42,22517.496703519628,14.8202,14.8411,14.815,14.8307,22517.4967
2008-08-14 11:30:00,28.43,28.53,28.42,28.53,36717.71984988335,14.8359,14.8881,14.8307,14.8881,36717.7198
2008-08-14 11:35:00,28.52,28.55,28.49,28.49,23227.507860837813,14.8828,14.8985,14.8672,14.8672,23227.5079
2008-08-14 11:40:00,28.5,28.51,28.45,28.45,22720.357034181965,14.8724,14.8776,14.8463,14.8463,22720.357
2008-08-14 11:45:00,28.45,28.49,28.44,28.47,25560.40166345471,14.8463,14.8672,14.8411,14.8567,25560.4017
2008-08-14 11:50:00,28.45,28.45,28.43,28.45,19170.30124759104,14.8463,14.8463,14.8359,14.8463,19170.3012
2008-08-14 11:55:00,28.45,28.47,28.42,28.47,28096.15579673395,14.8463,14.8567,14.8307,14.8567,28096.1558
2008-08-14 12:00:00,28.47,28.49,28.45,28.46,14808.804138350746,14.8567,14.8672,14.8463,14.8515,14808.8041
2008-08-14 12:05:00,28.46,28.53,28.45,28.49,22923.217364844302,14.8515,14.8881,14.8463,14.8672,22923.2174
2008-08-14 12:10:00,28.49,28.5,28.4,28.41,35703.41819657166,14.8672,14.8724,14.8202,14.8254,35703.4182
2008-08-14 12:15:00,28.41,28.44,28.37,28.39,25154.68100213004,14.8254,14.8411,14.8046,14.815,25154.681
2008-08-14 12:20:00,28.39,28.41,28.32,28.33,34993.40703925347,14.815,14.8254,14.7785,14.7837,34993.407
2008-08-14 12:25:00,28.33,28.35,28.26,28.27,40267.77563647429,14.7837,14.7941,14.7472,14.7524,40267.7756
2008-08-14 12:30:00,28.26,28.35,28.26,28.34,27589.004970078106,14.7472,14.7941,14.7472,14.7889,27589.005
2008-08-14 12:35:00,28.34,28.39,28.33,28.38,26473.27315143524,14.7889,14.815,14.7837,14.8098,26473.2732
2008-08-14 12:40:00,28.38,28.53,28.38,28.52,33167.664063292425,14.8098,14.8881,14.8098,14.8828,33167.6641
2008-08-14 12:45:00,28.51,28.61,28.47,28.6,66741.04878790953,14.8776,14.9298,14.8567,14.9246,66741.0488
2008-08-14 12:50:00,28.6,28.61,28.59,28.59,37529.16117253271,14.9246,14.9298,14.9194,14.9194,37529.1612
2008-08-14 12:55:00,28.59,28.62,28.59,28.6,25458.97149812354,14.9194,14.935,14.9194,14.9246,25458.9715
2008-08-14 13:00:00,28.59,28.62,28.59,28.61,25357.54133279237,14.9194,14.935,14.9194,14.9298,25357.5413
2008-08-14 13:05:00,28.61,28.61,28.58,28.59,49700.78101227305,14.9298,14.9298,14.9141,14.9194,49700.781
2008-08-14 13:10:00,28.59,28.61,28.58,28.61,12070.18967440917,14.9194,14.9298,14.9141,14.9298,12070.1897
2008-08-14 13:15:00,28.6,28.62,28.59,28.59,18967.440916928696,14.9246,14.935,14.9194,14.9194,18967.4409
2008-08-14 13:20:00,28.59,28.64,28.59,28.63,32457.652905974235,14.9194,14.9455,14.9194,14.9402,32457.6529
2008-08-14 13:25:00,28.63,28.65,28.58,28.59,36717.71984988335,14.9402,14.9507,14.9141,14.9194,36717.7198
2008-08-14 13:30:00,28.59,28.61,28.58,28.59,48889.339689623695,14.9194,14.9298,14.9141,14.9194,48889.3397
2008-08-14 13:35:00,28.59,28.6,28.57,28.59,25661.83182878588,14.9194,14.9246,14.9089,14.9194,25661.8318
2008-08-14 13:40:00,28.59,28.6,28.54,28.54,37833.45166852622,14.9194,14.9246,14.8933,14.8933,37833.4517
2008-08-14 13:45:00,28.54,28.56,28.5,28.51,32457.652905974235,14.8933,14.9037,14.8724,14.8776,32457.6529
2008-08-14 13:50:00,28.51,28.53,28.49,28.49,23024.64753017548,14.8776,14.8881,14.8672,14.8672,23024.6475
2008-08-14 13:55:00,28.51,28.53,28.49,28.52,19271.731412922203,14.8776,14.8881,14.8672,14.8828,19271.7314
2008-08-14 14:00:00,28.53,28.53,28.41,28.41,82158.43391824729,14.8881,14.8881,14.8254,14.8254,82158.4339
2008-08-14 14:05:00,28.41,28.42,28.36,28.4,79419.8194543057,14.8254,14.8307,14.7993,14.8202,79419.8195
2008-08-14 14:10:00,28.41,28.42,28.36,28.4,32356.22274064307,14.8254,14.8307,14.7993,14.8202,32356.2227
2008-08-14 14:15:00,28.4,28.41,28.38,28.41,27791.86530074044,14.8202,14.8254,14.8098,14.8254,27791.8653
2008-08-14 14:20:00,28.41,28.41,28.33,28.35,26574.703316766405,14.8254,14.8254,14.7837,14.7941,26574.7033
2008-08-14 14:25:00,28.34,28.39,28.33,28.34,26574.703316766405,14.7889,14.815,14.7837,14.7889,26574.7033
2008-08-14 14:30:00,28.35,28.35,28.2,28.2,124454.81286134497,14.7941,14.7941,14.7158,14.7158,124454.8129
2008-08-14 14:35:00,28.19,28.23,28.19,28.22,43310.68059640937,14.7106,14.7315,14.7106,14.7263,43310.6806
2008-08-14 14:40:00,28.21,28.27,28.2,28.21,43310.68059640937,14.7211,14.7524,14.7158,14.7211,43310.6806
2008-08-14 14:45:00,28.21,28.21,28.14,28.19,43006.39010041586,14.7211,14.7211,14.6845,14.7106,43006.3901
2008-08-14 14:50:00,28.19,28.23,28.19,28.23,23328.938026168984,14.7106,14.7315,14.7106,14.7315,23328.938
2008-08-14 14:55:00,28.23,28.24,28.21,28.22,23430.36819150015,14.7315,14.7367,14.7211,14.7263,23430.3682
2008-08-14 15:00:00,28.21,28.22,28.15,28.16,67653.92027589005,14.7211,14.7263,14.6898,14.695,67653.9203
2008-08-14 15:05:00,28.16,28.19,28.14,28.17,76884.06532102647,14.695,14.7106,14.6845,14.7002,76884.0653
2008-08-14 15:10:00,28.17,28.2,28.15,28.2,33776.24505527944,14.7002,14.7158,14.6898,14.7158,33776.2451
2008-08-14 15:15:00,28.2,28.28,28.19,28.28,53453.69712952632,14.7158,14.7576,14.7106,14.7576,53453.6971
2008-08-14 15:20:00,28.28,28.3,28.26,28.26,37529.16117253271,14.7576,14.768,14.7472,14.7472,37529.1612
2008-08-14 15:25:00,28.26,28.3,28.26,28.27,37529.16117253271,14.7472,14.768,14.7472,14.7524,37529.1612
2008-08-14 15:30:00,28.27,28.3,28.18,28.24,96358.65706461102,14.7524,14.768,14.7054,14.7367,96358.6571
2008-08-14 15:35:00,28.24,28.31,28.23,28.29,100010.14301653313,14.7367,14.7733,14.7315,14.7628,100010.143
2008-08-14 15:40:00,28.29,28.29,28.22,28.25,50005.07150826656,14.7628,14.7628,14.7263,14.7419,50005.0715
2008-08-14 15:45:00,28.25,28.25,28.2,28.23,87432.8025154681,14.7419,14.7419,14.7158,14.7315,87432.8025
2008-08-14 15:50:00,28.23,28.24,28.2,28.23,84085.60705953951,14.7315,14.7367,14.7158,14.7315,84085.6071
2008-08-14 15:55:00,28.22,28.3,28.22,28.29,117658.9917841566,14.7263,14.768,14.7263,14.7628,117658.9918
2008-08-15 09:30:00,28.27,28.43,28.27,28.39,427528.1468708794,14.7524,14.8359,14.7524,14.815,427528.1469
2008-08-15 09:35:00,28.38,28.51,28.34,28.39,36109.13885789634,14.8098,14.8776,14.7889,14.815,36109.1389
2008-08-15 09:40:00,28.41,28.56,28.41,28.47,40977.78679379248,14.8254,14.9037,14.8254,14.8567,40977.7868
2008-08-15 09:45:00,28.47,28.48,28.38,28.38,52439.395476214624,14.8567,14.862,14.8098,14.8098,52439.3955
2008-08-15 09:50:00,28.38,28.39,28.29,28.3,33573.3847246171,14.8098,14.815,14.7628,14.768,33573.3847
2008-08-15 09:55:00,28.31,28.42,28.31,28.36,27589.004970078106,14.7733,14.8307,14.7733,14.7993,27589.005
2008-08-15 10:00:00,28.35,28.36,28.21,28.23,38137.742164519725,14.7941,14.7993,14.7211,14.7315,38137.7422
2008-08-15 10:05:00,28.23,28.29,28.19,28.26,33370.524393954765,14.7315,14.7628,14.7106,14.7472,33370.5244
2008-08-15 10:10:00,28.24,28.29,28.22,28.27,24850.39050613653,14.7367,14.7628,14.7263,14.7524,24850.3905
2008-08-15 10:15:00,28.27,28.31,28.16,28.18,21198.904554214423,14.7524,14.7733,14.695,14.7054,21198.9046
2008-08-15 10:20:00,28.19,28.28,28.18,28.26,21198.904554214423,14.7106,14.7576,14.7054,14.7472,21198.9046
2008-08-15 10:25:00,28.26,28.36,28.26,28.31,17040.267775636476,14.7472,14.7993,14.7472,14.7733,17040.2678
2008-08-15 10:30:00,28.3,28.35,28.27,28.32,17243.128106298813,14.768,14.7941,14.7524,14.7785,17243.1281
2008-08-15 10:35:00,28.32,28.33,28.28,28.32,15721.67562633127,14.7785,14.7837,14.7576,14.7785,15721.6756
2008-08-15 10:40:00,28.32,28.39,28.32,28.36,17445.988436961154,14.7785,14.815,14.7785,14.7993,17445.9884
2008-08-15 10:45:00,28.34,28.35,28.32,28.35,11968.759509078,14.7889,14.7941,14.7785,14.7941,11968.7595
2008-08-15 10:50:00,28.35,28.41,28.34,28.38,20083.17273557156,14.7941,14.8254,14.7889,14.8098,20083.1727
2008-08-15 10:55:00,28.37,28.44,28.37,28.44,12374.480170402678,14.8046,14.8411,14.8046,14.8411,12374.4802
2008-08-15 11:00:00,28.42,28.42,28.37,28.37,13895.93265037022,14.8307,14.8307,14.8046,14.8046,13895.9327
2008-08-15 11:05:00,28.37,28.38,28.34,28.36,9635.865706461102,14.8046,14.8098,14.7889,14.7993,9635.8657
2008-08-15 11:10:00,28.35,28.4,28.33,28.37,11157.318186428643,14.7941,14.8202,14.7837,14.8046,11157.3182
2008-08-15 11:15:00,28.38,28.42,28.37,28.39,32559.08307130541,14.8098,14.8307,14.8046,14.815,32559.0831
2008-08-15 11:20:00,28.39,28.4,28.36,28.36,91388.57896338373,14.815,14.8202,14.7993,14.7993,91388.579
2008-08-15 11:25:00,28.36,28.43,28.35,28.4,23937.519018156,14.7993,14.8359,14.7941,14.8202,23937.519
2008-08-15 11:30:00,28.41,28.44,28.38,28.44,14707.373973019576,14.8254,14.8411,14.8098,14.8411,14707.374
2008-08-15 11:35:00,28.42,28.42,28.34,28.37,19170.30124759104,14.8307,14.8307,14.7889,14.8046,19170.3012
2008-08-15 11:40:00,28.37,28.38,28.35,28.37,11867.329343746833,14.8046,14.8098,14.7941,14.8046,11867.3293
2008-08-15 11:45:00,28.38,28.38,28.33,28.34,13388.781823714373,14.8098,14.8098,14.7837,14.7889,13388.7818
2008-08-15 11:50:00,28.36,28.36,28.32,28.35,13490.21198904554,14.7993,14.7993,14.7785,14.7941,13490.212
2008-08-15 11:55:00,28.34,28.35,28.29,28.3,40369.20580180546,14.7889,14.7941,14.7628,14.768,40369.2058
2008-08-15 12:00:00,28.3,28.31,28.29,28.3,15823.10579166244,14.768,14.7733,14.7628,14.768,15823.1058
2008-08-15 12:05:00,28.29,28.31,28.29,28.29,12983.061162389697,14.7628,14.7733,14.7628,14.7628,12983.0612
2008-08-15 12:10:00,28.29,28.29,28.21,28.26,43919.26158839639,14.7628,14.7628,14.7211,14.7472,43919.2616
2008-08-15 12:15:00,28.26,28.26,28.2,28.23,40470.63596713663,14.7472,14.7472,14.7158,14.7315,40470.636
2008-08-15 12:20:00,28.24,28.24,28.19,28.2,33674.81488994827,14.7367,14.7367,14.7106,14.7158,33674.8149
2008-08-15 12:25:00,28.2,28.2,28.09,28.2,100517.29384318896,14.7158,14.7158,14.6584,14.7158,100517.2938
2008-08-15 12:30:00,28.2,28.23,28.19,28.23,78709.80829698752,14.7158,14.7315,14.7106,14.7315,78709.8083
2008-08-15 12:35:00,28.23,28.32,28.22,28.31,28907.597119383303,14.7315,14.7785,14.7263,14.7733,28907.5971
2008-08-15 12:40:00,28.3,28.31,28.28,28.29,15113.094634344254,14.768,14.7733,14.7576,14.7628,15113.0946
2008-08-15 12:45:00,28.3,28.33,28.29,28.32,9128.714879805257,14.768,14.7837,14.7628,14.7785,9128.7149
2008-08-15 12:50:00,28.32,28.32,28.31,28.31,8317.273557155899,14.7785,14.7785,14.7733,14.7733,8317.2736
2008-08-15 12:55:00,28.32,28.32,28.29,28.29,20488.89339689624,14.7785,14.7785,14.7628,14.7628,20488.8934
2008-08-15 13:00:00,28.3,28.31,28.27,28.29,34486.256212597626,14.768,14.7733,14.7524,14.7628,34486.2562
2008-08-15 13:05:00,28.3,28.32,28.28,28.28,32254.79257531189,14.768,14.7785,14.7576,14.7576,32254.7926
2008-08-15 13:10:00,28.28,28.29,28.25,28.28,28501.87645805863,14.7576,14.7628,14.7419,14.7576,28501.8765
2008-08-15 13:15:00,28.28,28.33,28.28,28.32,17648.84876762349,14.7576,14.7837,14.7576,14.7785,17648.8488
2008-08-15 13:20:00,28.32,28.36,28.32,28.34,20996.04422355209,14.7785,14.7993,14.7785,14.7889,20996.0442
2008-08-15 13:25:00,28.34,28.38,28.34,28.37,19170.30124759104,14.7889,14.8098,14.7889,14.8046,19170.3012
2008-08-15 13:30:00,28.37,28.41,28.36,28.4,20083.17273557156,14.8046,14.8254,14.7993,14.8202,20083.1727
2008-08-15 13:35:00,28.4,28.41,28.38,28.4,18967.440916928696,14.8202,14.8254,14.8098,14.8202,18967.4409
2008-08-15 13:40:00,28.39,28.41,28.38,28.4,15315.954965006593,14.815,14.8254,14.8098,14.8202,15315.955
2008-08-15 13:45:00,28.4,28.4,28.33,28.4,27487.57480474693,14.8202,14.8202,14.7837,14.8202,27487.5748
2008-08-15 13:50:00,28.41,28.41,28.38,28.4,11968.759509078,14.8254,14.8254,14.8098,14.8202,11968.7595
2008-08-15 13:55:00,28.4,28.43,28.39,28.41,15518.815295668932,14.8202,14.8359,14.815,14.8254,15518.8153
2008-08-15 14:00:00,28.42,28.44,28.39,28.4,18764.580586266355,14.8307,14.8411,14.815,14.8202,18764.5806
2008-08-15 14:05:00,28.4,28.4,28.35,28.37,13997.36281570139,14.8202,14.8202,14.7941,14.8046,13997.3628
2008-08-15 14:10:00,28.38,28.4,28.37,28.39,32254.79257531189,14.8098,14.8202,14.8046,14.815,32254.7926
2008-08-15 14:15:00,28.38,28.4,28.36,28.39,198194.5430571052,14.8098,14.8202,14.7993,14.815,198194.5431
2008-08-15 14:20:00,28.39,28.41,28.36,28.37,48889.339689623695,14.815,14.8254,14.7993,14.8046,48889.3397
2008-08-15 14:25:00,28.37,28.4,28.35,28.38,46150.72522568212,14.8046,14.8202,14.7941,14.8098,46150.7252
2008-08-15 14:30:00,28.38,28.4,28.36,28.4,43006.39010041586,14.8098,14.8202,14.7993,14.8202,43006.3901
2008-08-15 14:35:00,28.4,28.41,28.37,28.41,112587.48351759811,14.8202,14.8254,14.8046,14.8254,112587.4835
2008-08-15 14:40:00,28.41,28.43,28.4,28.43,22821.78719951313,14.8254,14.8359,14.8202,14.8359,22821.7872
2008-08-15 14:45:00,28.44,28.45,28.42,28.45,55583.73060148088,14.8411,14.8463,14.8307,14.8463,55583.7306
2008-08-15 14:50:00,28.45,28.47,28.43,28.45,29921.898772695,14.8463,14.8567,14.8359,14.8463,29921.8988
2008-08-15 14:55:00,28.45,28.47,28.44,28.46,22517.496703519628,14.8463,14.8567,14.8411,14.8515,22517.4967
2008-08-15 15:00:00,28.46,28.52,28.42,28.42,87838.52317679278,14.8515,14.8828,14.8307,14.8307,87838.5232
2008-08-15 15:05:00,28.42,28.42,28.4,28.41,88345.67400344863,14.8307,14.8307,14.8202,14.8254,88345.674
2008-08-15 15:10:00,28.42,28.45,28.4,28.45,70291.10457450045,14.8307,14.8463,14.8202,14.8463,70291.1046
2008-08-15 15:15:00,28.45,28.51,28.44,28.51,89461.40582209149,14.8463,14.8776,14.8411,14.8776,89461.4058
2008-08-15 15:20:00,28.51,28.54,28.5,28.52,73435.4396997667,14.8776,14.8933,14.8724,14.8828,73435.4397
2008-08-15 15:25:00,28.52,28.58,28.52,28.57,81144.13226493559,14.8828,14.9141,14.8828,14.9089,81144.1323
2008-08-15 15:30:00,28.58,28.59,28.57,28.58,31747.64174865605,14.9141,14.9194,14.9089,14.9141,31747.6417
2008-08-15 15:35:00,28.58,28.59,28.57,28.58,51222.23349224059,14.9141,14.9194,14.9089,14.9141,51222.2335
2008-08-15 15:40:00,28.58,28.6,28.56,28.58,97778.6793792474,14.9141,14.9246,14.9037,14.9141,97778.6794
2008-08-15 15:45:00,28.57,28.61,28.57,28.59,83984.17689420834,14.9089,14.9298,14.9089,14.9194,83984.1769
2008-08-15 15:50:00,28.59,28.61,28.55,28.57,135510.70088244244,14.9194,14.9298,14.8985,14.9089,135510.7009
2008-08-15 15:55:00,28.57,28.59,28.54,28.57,137742.16451972816,14.9089,14.9194,14.8933,14.9089,137742.1645
2008-08-18 09:30:00,28.58,28.74,28.32,28.58,53656.55746018866,14.9141,14.9976,14.7785,14.9141,53656.5575
2008-08-18 09:35:00,28.58,28.74,28.49,28.55,54670.85911350035,14.9141,14.9976,14.8672,14.8985,54670.8591
2008-08-18 09:40:00,28.56,28.72,28.55,28.66,116543.25996551376,14.9037,14.9872,14.8985,14.9559,116543.26
2008-08-18 09:45:00,28.66,28.69,28.64,28.68,99097.2715285526,14.9559,14.9715,14.9455,14.9663,99097.2715
2008-08-18 09:50:00,28.69,28.7,28.65,28.66,102951.61781113704,14.9715,14.9768,14.9507,14.9559,102951.6178
2008-08-18 09:55:00,28.66,28.71,28.59,28.59,169895.5269297089,14.9559,14.982,14.9194,14.9194,169895.5269
2008-08-18 10:00:00,28.59,28.66,28.59,28.65,105385.9417790851,14.9194,14.9559,14.9194,14.9507,105385.9418
2008-08-18 10:05:00,28.65,28.69,28.64,28.68,67248.19961456537,14.9507,14.9715,14.9455,14.9663,67248.1996
2008-08-18 10:10:00,28.67,28.69,28.62,28.63,67248.19961456537,14.9611,14.9715,14.935,14.9402,67248.1996
2008-08-18 10:15:00,28.62,28.63,28.53,28.55,32457.652905974235,14.935,14.9402,14.8881,14.8985,32457.6529
2008-08-18 10:20:00,28.55,28.58,28.55,28.57,27183.284308753424,14.8985,14.9141,14.8985,14.9089,27183.2843
2008-08-18 10:25:00,28.56,28.62,28.56,28.61,31443.35125266254,14.9037,14.935,14.9037,14.9298,31443.3513
2008-08-18 10:30:00,28.61,28.63,28.59,28.61,46455.01572167563,14.9298,14.9402,14.9194,14.9298,46455.0157
2008-08-18 10:35:00,28.62,28.63,28.59,28.6,38036.31199918856,14.935,14.9402,14.9194,14.9246,38036.312
2008-08-18 10:40:00,28.6,28.6,28.56,28.59,25053.250836798863,14.9246,14.9246,14.9037,14.9194,25053.2508
2008-08-18 10:45:00,28.59,28.59,28.47,28.47,31646.211583324883,14.9194,14.9194,14.8567,14.8567,31646.2116
2008-08-18 10:50:00,28.48,28.56,28.47,28.5,33776.24505527944,14.862,14.9037,14.8567,14.8724,33776.2451
2008-08-18 10:55:00,28.5,28.54,28.47,28.53,33776.24505527944,14.8724,14.8933,14.8567,14.8881,33776.2451
2008-08-18 11:00:00,28.54,28.54,28.5,28.5,33776.24505527944,14.8933,14.8933,14.8724,14.8724,33776.2451
2008-08-18 11:05:00,28.5,28.53,28.46,28.52,39557.7644791561,14.8724,14.8881,14.8515,14.8828,39557.7645
2008-08-18 11:10:00,28.53,28.57,28.52,28.54,30327.61943401968,14.8881,14.9089,14.8828,14.8933,30327.6194
2008-08-18 11:15:00,28.55,28.57,28.52,28.57,31747.64174865605,14.8985,14.9089,14.8828,14.9089,31747.6417
2008-08-18 11:20:00,28.56,28.57,28.52,28.54,29211.88761537681,14.9037,14.9089,14.8828,14.8933,29211.8876
2008-08-18 11:25:00,28.54,28.55,28.51,28.54,29414.74794603915,14.8933,14.8985,14.8776,14.8933,29414.7479
2008-08-18 11:30:00,28.53,28.56,28.52,28.52,20387.463231565067,14.8881,14.9037,14.8828,14.8828,20387.4632
2008-08-18 11:35:00,28.52,28.53,28.51,28.52,18358.85992494168,14.8828,14.8881,14.8776,14.8828,18358.8599
2008-08-18 11:40:00,28.52,28.52,28.49,28.51,20488.89339689624,14.8828,14.8828,14.8672,14.8776,20488.8934
2008-08-18 11:45:00,28.51,28.51,28.47,28.48,17445.988436961154,14.8776,14.8776,14.8567,14.862,17445.9884
2008-08-18 11:50:00,28.48,28.49,28.46,28.48,14707.373973019576,14.862,14.8672,14.8515,14.862,14707.374
2008-08-18 11:55:00,28.47,28.47,28.36,28.36,19576.02190891571,14.8567,14.8567,14.7993,14.7993,19576.0219
2008-08-18 12:00:00,28.36,28.38,28.27,28.32,245461.00010143017,14.7993,14.8098,14.7524,14.7785,245461.0001
2008-08-18 12:05:00,28.32,28.33,28.3,28.32,32457.652905974235,14.7785,14.7837,14.768,14.7785,32457.6529
2008-08-18 12:10:00,28.32,28.33,28.31,28.33,26067.55249011056,14.7785,14.7837,14.7733,14.7837,26067.5525
2008-08-18 12:15:00,28.32,28.35,28.3,28.3,30733.34009534436,14.7785,14.7941,14.768,14.768,30733.3401
2008-08-18 12:20:00,28.3,28.3,28.26,28.28,42904.95993508469,14.768,14.768,14.7472,14.7576,42904.9599
2008-08-18 12:25:00,28.28,28.32,28.27,28.32,41282.07728978599,14.7576,14.7785,14.7524,14.7785,41282.0773
2008-08-18 12:30:00,28.32,28.32,28.31,28.32,13693.07231970788,14.7785,14.7785,14.7733,14.7785,13693.0723
2008-08-18 12:35:00,28.32,28.32,28.29,28.3,16634.547114311797,14.7785,14.7785,14.7628,14.768,16634.5471
2008-08-18 12:40:00,28.3,28.3,28.21,28.24,20793.183892889745,14.768,14.768,14.7211,14.7367,20793.1839
2008-08-18 12:45:00,28.24,28.26,28.23,28.26,22923.217364844302,14.7367,14.7472,14.7315,14.7472,22923.2174
2008-08-18 12:50:00,28.25,28.26,28.21,28.24,44933.563241708085,14.7419,14.7472,14.7211,14.7367,44933.5632
2008-08-18 12:55:00,28.24,28.24,28.21,28.24,20894.614058220915,14.7367,14.7367,14.7211,14.7367,20894.6141
2008-08-18 13:00:00,28.24,28.31,28.23,28.31,62480.98184400041,14.7367,14.7733,14.7315,14.7733,62480.9818
2008-08-18 13:05:00,28.31,28.32,28.28,28.29,14707.373973019576,14.7733,14.7785,14.7576,14.7628,14707.374
2008-08-18 13:10:00,28.29,28.31,28.27,28.31,26371.842986104068,14.7628,14.7733,14.7524,14.7733,26371.843
2008-08-18 13:15:00,28.3,28.3,28.29,28.29,12475.910335733848,14.768,14.768,14.7628,14.7628,12475.9103
2008-08-18 13:20:00,28.29,28.35,28.28,28.34,23937.519018156,14.7628,14.7941,14.7576,14.7889,23937.519
2008-08-18 13:25:00,28.35,28.35,28.3,28.32,19170.30124759104,14.7941,14.7941,14.768,14.7785,19170.3012
2008-08-18 13:30:00,28.32,28.36,28.27,28.29,22111.77604219495,14.7785,14.7993,14.7524,14.7628,22111.776
2008-08-18 13:35:00,28.29,28.31,28.29,28.3,12780.200831727356,14.7628,14.7733,14.7628,14.768,12780.2008
2008-08-18 13:40:00,28.29,28.3,28.27,28.29,18663.150420935188,14.7628,14.768,14.7524,14.7628,18663.1504
2008-08-18 13:45:00,28.29,28.29,28.21,28.21,42194.948777766505,14.7628,14.7628,14.7211,14.7211,42194.9488
2008-08-18 13:50:00,28.21,28.32,28.16,28.16,17040.267775636476,14.7211,14.7785,14.695,14.695,17040.2678
2008-08-18 13:55:00,28.17,28.22,28.12,28.13,27487.57480474693,14.7002,14.7263,14.6741,14.6793,27487.5748
2008-08-18 14:00:00,28.12,28.13,28.1,28.11,38543.462825844406,14.6741,14.6793,14.6637,14.6689,38543.4628
2008-08-18 14:05:00,28.11,28.11,28.06,28.06,37630.59133786388,14.6689,14.6689,14.6428,14.6428,37630.5913
2008-08-18 14:10:00,28.06,28.08,28.03,28.05,61669.54052135105,14.6428,14.6532,14.6271,14.6376,61669.5405
2008-08-18 14:15:00,28.05,28.06,27.96,27.97,44223.5520843899,14.6376,14.6428,14.5906,14.5958,44223.5521
2008-08-18 14:20:00,27.97,27.98,27.95,27.95,47063.59671366264,14.5958,14.601,14.5854,14.5854,47063.5967
2008-08-18 14:25:00,27.96,27.99,27.94,27.96,31341.92108733137,14.5906,14.6063,14.5802,14.5906,31341.9211
2008-08-18 14:30:00,27.97,28.0,27.9,27.91,55888.02109747439,14.5958,14.6115,14.5593,14.5645,55888.0211
2008-08-18 14:35:00,27.92,27.96,27.92,27.96,26371.842986104068,14.5697,14.5906,14.5697,14.5906,26371.843
2008-08-18 14:40:00,27.95,27.97,27.91,27.92,26676.13348209757,14.5854,14.5958,14.5645,14.5697,26676.1335
2008-08-18 14:45:00,27.92,27.95,27.9,27.92,38847.75332183792,14.5697,14.5854,14.5593,14.5697,38847.7533
2008-08-18 14:50:00,27.92,27.92,27.86,27.87,30631.909930013186,14.5697,14.5697,14.5384,14.5436,30631.9099
2008-08-18 14:55:00,27.87,27.88,27.85,27.85,25458.97149812354,14.5436,14.5489,14.5332,14.5332,25458.9715
2008-08-18 15:00:00,27.85,27.88,27.8,27.81,58220.91490009129,14.5332,14.5489,14.5071,14.5123,58220.9149
2008-08-18 15:05:00,27.8,27.83,27.78,27.82,43919.26158839639,14.5071,14.5228,14.4967,14.5175,43919.2616
2008-08-18 15:10:00,27.82,27.87,27.8,27.87,29313.31778070798,14.5175,14.5436,14.5071,14.5436,29313.3178
2008-08-18 15:15:00,27.87,27.87,27.79,27.8,63901.00415863678,14.5436,14.5436,14.5019,14.5071,63901.0042
2008-08-18 15:20:00,27.79,27.85,27.76,27.82,40673.49629779896,14.5019,14.5332,14.4862,14.5175,40673.4963
2008-08-18 15:25:00,27.82,27.89,27.81,27.84,49396.49051627954,14.5175,14.5541,14.5123,14.528,49396.4905
2008-08-18 15:30:00,27.83,27.84,27.79,27.82,35906.278527234,14.5228,14.528,14.5019,14.5175,35906.2785
2008-08-18 15:35:00,27.81,27.92,27.81,27.91,85302.76904351354,14.5123,14.5697,14.5123,14.5645,85302.769
2008-08-18 15:40:00,27.9,27.97,27.9,27.92,202150.3195050208,14.5593,14.5958,14.5593,14.5697,202150.3195
2008-08-18 15:45:00,27.92,27.97,27.89,27.97,131250.6339385333,14.5697,14.5958,14.5541,14.5958,131250.6339
2008-08-18 15:50:00,27.96,28.03,27.93,28.01,261486.9662237549,14.5906,14.6271,14.575,14.6167,261486.9662
2008-08-18 15:55:00,28.01,28.05,27.96,27.96,157419.61659397505,14.6167,14.6376,14.5906,14.5906,157419.6166
2008-08-19 09:30:00,27.97,27.97,27.65,27.9,43919.26158839639,14.5958,14.5958,14.4288,14.5593,43919.2616
2008-08-19 09:35:00,27.88,27.91,27.85,27.88,22618.926868850795,14.5489,14.5645,14.5332,14.5489,22618.9269
2008-08-19 09:40:00,27.89,27.89,27.71,27.75,34891.97687392231,14.5541,14.5541,14.4601,14.481,34891.9769
2008-08-19 09:45:00,27.74,27.78,27.71,27.74,43412.11076174054,14.4758,14.4967,14.4601,14.4758,43412.1108
2008-08-19 09:50:00,27.73,27.77,27.69,27.76,90779.99797139667,14.4706,14.4915,14.4497,14.4862,90779.998
2008-08-19 09:55:00,27.76,27.82,27.76,27.79,39760.62480981844,14.4862,14.5175,14.4862,14.5019,39760.6248
2008-08-19 10:00:00,27.79,27.89,27.77,27.85,45745.00456435744,14.5019,14.5541,14.4915,14.5332,45745.0046
2008-08-19 10:05:00,27.86,27.86,27.75,27.75,24444.669844811848,14.5384,14.5384,14.481,14.481,24444.6698
2008-08-19 10:10:00,27.74,27.77,27.74,27.75,27791.86530074044,14.4758,14.4915,14.4758,14.481,27791.8653
2008-08-19 10:15:00,27.74,27.77,27.74,27.77,24951.820671467696,14.4758,14.4915,14.4758,14.4915,24951.8207
2008-08-19 10:20:00,27.77,27.77,27.69,27.7,40267.77563647429,14.4915,14.4915,14.4497,14.4549,40267.7756
2008-08-19 10:25:00,27.69,27.69,27.63,27.66,18460.290090272847,14.4497,14.4497,14.4184,14.4341,18460.2901
2008-08-19 10:30:00,27.66,27.67,27.57,27.6,27589.004970078106,14.4341,14.4393,14.3871,14.4027,27589.005
2008-08-19 10:35:00,27.59,27.64,27.59,27.61,30023.32893802617,14.3975,14.4236,14.3975,14.408,30023.3289
2008-08-19 10:40:00,27.6,27.67,27.6,27.64,23734.658687493666,14.4027,14.4393,14.4027,14.4236,23734.6587
2008-08-19 10:45:00,27.63,27.63,27.57,27.57,13693.07231970788,14.4184,14.4184,14.3871,14.3871,13693.0723
2008-08-19 10:50:00,27.57,27.57,27.53,27.54,18663.150420935188,14.3871,14.3871,14.3662,14.3714,18663.1504
2008-08-19 10:55:00,27.54,27.58,27.53,27.57,23126.077695506643,14.3714,14.3923,14.3662,14.3871,23126.0777
2008-08-19 11:00:00,27.56,27.56,27.45,27.46,47570.747540318494,14.3819,14.3819,14.3245,14.3297,47570.7475
2008-08-19 11:05:00,27.46,27.48,27.45,27.46,30429.04959935085,14.3297,14.3401,14.3245,14.3297,30429.0496
2008-08-19 11:10:00,27.45,27.54,27.45,27.52,25357.54133279237,14.3245,14.3714,14.3245,14.361,25357.5413
2008-08-19 11:15:00,27.51,27.54,27.45,27.46,27081.854143422253,14.3558,14.3714,14.3245,14.3297,27081.8541
2008-08-19 11:20:00,27.46,27.53,27.46,27.52,27284.714474084594,14.3297,14.3662,14.3297,14.361,27284.7145
2008-08-19 11:25:00,27.51,27.58,27.51,27.57,25966.12232477939,14.3558,14.3923,14.3558,14.3871,25966.1223
2008-08-19 11:30:00,27.56,27.57,27.45,27.47,44933.563241708085,14.3819,14.3871,14.3245,14.3349,44933.5632
2008-08-19 11:35:00,27.46,27.48,27.45,27.46,38036.31199918856,14.3297,14.3401,14.3245,14.3297,38036.312
2008-08-19 11:40:00,27.46,27.52,27.46,27.51,27081.854143422253,14.3297,14.361,14.3297,14.3558,27081.8541
2008-08-19 11:45:00,27.5,27.51,27.44,27.45,26980.423978091083,14.3506,14.3558,14.3193,14.3245,26980.424
2008-08-19 11:50:00,27.45,27.5,27.44,27.45,23024.64753017548,14.3245,14.3506,14.3193,14.3245,23024.6475
2008-08-19 11:55:00,27.44,27.44,27.4,27.41,25661.83182878588,14.3193,14.3193,14.2984,14.3036,25661.8318
2008-08-19 12:00:00,27.4,27.46,27.38,27.38,32863.37356729891,14.2984,14.3297,14.2879,14.2879,32863.3736
2008-08-19 12:05:00,27.38,27.43,27.38,27.41,15011.664469013083,14.2879,14.314,14.2879,14.3036,15011.6645
2008-08-19 12:10:00,27.4,27.43,27.38,27.39,14910.234303681917,14.2984,14.314,14.2879,14.2932,14910.2343
2008-08-19 12:15:00,27.4,27.41,27.37,27.39,95445.78557663049,14.2984,14.3036,14.2827,14.2932,95445.7856
2008-08-19 12:20:00,27.39,27.43,27.39,27.4,15214.524799675424,14.2932,14.314,14.2932,14.2984,15214.5248
2008-08-19 12:25:00,27.41,27.47,27.41,27.43,38543.462825844406,14.3036,14.3349,14.3036,14.314,38543.4628
2008-08-19 12:30:00,27.44,27.55,27.43,27.55,41789.22811644183,14.3193,14.3767,14.314,14.3767,41789.2281
2008-08-19 12:35:00,27.54,27.6,27.49,27.54,32051.93224464956,14.3714,14.4027,14.3453,14.3714,32051.9322
2008-08-19 12:40:00,27.55,27.59,27.54,27.56,21908.91571153261,14.3767,14.3975,14.3714,14.3819,21908.9157
2008-08-19 12:45:00,27.55,27.56,27.53,27.55,27284.714474084594,14.3767,14.3819,14.3662,14.3767,27284.7145
2008-08-19 12:50:00,27.55,27.56,27.49,27.53,22618.926868850795,14.3767,14.3819,14.3453,14.3662,22618.9269
2008-08-19 12:55:00,27.53,27.53,27.48,27.49,12171.61983974034,14.3662,14.3662,14.3401,14.3453,12171.6198
2008-08-19 13:00:00,27.49,27.51,27.47,27.47,11258.748351759814,14.3453,14.3558,14.3349,14.3349,11258.7484
2008-08-19 13:05:00,27.47,27.49,27.46,27.47,10345.876863779287,14.3349,14.3453,14.3297,14.3349,10345.8769
2008-08-19 13:10:00,27.46,27.51,27.46,27.5,13287.351658383202,14.3297,14.3558,14.3297,14.3506,13287.3517
2008-08-19 13:15:00,27.49,27.51,27.49,27.5,16025.96612232478,14.3453,14.3558,14.3453,14.3506,16025.9661
2008-08-19 13:20:00,27.5,27.55,27.5,27.53,17344.558271629983,14.3506,14.3767,14.3506,14.3662,17344.5583
2008-08-19 13:25:00,27.53,27.55,27.5,27.5,22416.066538188457,14.3662,14.3767,14.3506,14.3506,22416.0665
2008-08-19 13:30:00,27.5,27.54,27.5,27.52,17851.70909828583,14.3506,14.3714,14.3506,14.361,17851.7091
2008-08-19 13:35:00,27.52,27.53,27.5,27.52,13185.921493052034,14.361,14.3662,14.3506,14.361,13185.9215
2008-08-19 13:40:00,27.53,27.58,27.51,27.53,18967.440916928696,14.3662,14.3923,14.3558,14.3662,18967.4409
2008-08-19 13:45:00,27.54,27.56,27.52,27.55,14504.513642357237,14.3714,14.3819,14.361,14.3767,14504.5136
2008-08-19 13:50:00,27.55,27.6,27.49,27.5,38137.742164519725,14.3767,14.4027,14.3453,14.3506,38137.7422
2008-08-19 13:55:00,27.5,27.5,27.46,27.46,18866.010751597525,14.3506,14.3506,14.3297,14.3297,18866.0108
2008-08-19 14:00:00,27.46,27.49,27.44,27.44,27589.004970078106,14.3297,14.3453,14.3193,14.3193,27589.005
2008-08-19 14:05:00,27.44,27.49,27.43,27.49,21807.48554620144,14.3193,14.3453,14.314,14.3453,21807.4855
2008-08-19 14:10:00,27.49,27.51,27.47,27.48,21908.91571153261,14.3453,14.3558,14.3349,14.3401,21908.9157
2008-08-19 14:15:00,27.5,27.51,27.46,27.46,45034.993407039256,14.3506,14.3558,14.3297,14.3297,45034.9934
2008-08-19 14:20:00,27.46,27.49,27.42,27.43,32761.943401967743,14.3297,14.3453,14.3088,14.314,32761.9434
2008-08-19 14:25:00,27.42,27.44,27.34,27.35,81854.14342225378,14.3088,14.3193,14.2671,14.2723,81854.1434
2008-08-19 14:30:00,27.34,27.35,27.28,27.34,74145.4508570849,14.2671,14.2723,14.2358,14.2671,74145.4509
2008-08-19 14:35:00,27.34,27.34,27.31,27.33,17040.267775636476,14.2671,14.2671,14.2514,14.2618,17040.2678
2008-08-19 14:40:00,27.32,27.33,27.3,27.31,17953.139263617,14.2566,14.2618,14.2462,14.2514,17953.1393
2008-08-19 14:45:00,27.31,27.38,27.31,27.37,24951.820671467696,14.2514,14.2879,14.2514,14.2827,24951.8207
2008-08-19 14:50:00,27.37,27.41,27.35,27.41,25256.111167461204,14.2827,14.3036,14.2723,14.3036,25256.1112
2008-08-19 14:55:00,27.4,27.41,27.36,27.36,33877.67522061061,14.2984,14.3036,14.2775,14.2775,33877.6752
2008-08-19 15:00:00,27.36,27.37,27.29,27.29,45542.1442336951,14.2775,14.2827,14.241,14.241,45542.1442
2008-08-19 15:05:00,27.29,27.32,27.28,27.3,78101.2273050005,14.241,14.2566,14.2358,14.2462,78101.2273
2008-08-19 15:10:00,27.29,27.36,27.29,27.36,59336.64671873416,14.241,14.2775,14.241,14.2775,59336.6467
2008-08-19 15:15:00,27.36,27.36,27.31,27.33,25560.40166345471,14.2775,14.2775,14.2514,14.2618,25560.4017
2008-08-19 15:20:00,27.34,27.43,27.32,27.41,59742.36738005883,14.2671,14.314,14.2566,14.3036,59742.3674
2008-08-19 15:25:00,27.42,27.48,27.38,27.39,82259.86408357846,14.3088,14.3401,14.2879,14.2932,82259.8641
2008-08-19 15:30:00,27.39,27.39,27.28,27.28,67958.21077188356,14.2932,14.2932,14.2358,14.2358,67958.2108
2008-08-19 15:35:00,27.28,27.34,27.27,27.33,56496.602089461405,14.2358,14.2671,14.2305,14.2618,56496.6021
2008-08-19 15:40:00,27.33,27.35,27.29,27.32,70798.2554011563,14.2618,14.2723,14.241,14.2566,70798.2554
2008-08-19 15:45:00,27.32,27.4,27.32,27.34,84288.46739020184,14.2566,14.2984,14.2566,14.2671,84288.4674
2008-08-19 15:50:00,27.34,27.41,27.34,27.4,88244.24383811746,14.2671,14.3036,14.2671,14.2984,88244.2438
2008-08-19 15:55:00,27.4,27.41,27.39,27.4,134090.67856780606,14.2984,14.3036,14.2932,14.2984,134090.6786
2008-08-20 09:30:00,27.6,27.65,27.24,27.25,118977.5839334618,14.4027,14.4288,14.2149,14.2201,118977.5839
2008-08-20 09:35:00,27.26,27.29,27.16,27.28,65929.60746526017,14.2253,14.241,14.1731,14.2358,65929.6075
2008-08-20 09:40:00,27.28,27.32,26.88,26.9,110051.7293843189,14.2358,14.2566,14.027,14.0375,110051.7294
2008-08-20 09:45:00,26.89,27.03,26.85,26.92,82158.43391824729,14.0322,14.1053,14.0114,14.0479,82158.4339
2008-08-20 09:50:00,26.91,26.94,26.81,26.91,80535.55127294858,14.0427,14.0583,13.9905,14.0427,80535.5513
2008-08-20 09:55:00,26.92,26.97,26.92,26.96,40673.49629779896,14.0479,14.074,14.0479,14.0688,40673.4963
2008-08-20 10:00:00,26.95,26.99,26.92,26.93,52135.10498022112,14.0636,14.0844,14.0479,14.0531,52135.105
2008-08-20 10:05:00,26.94,26.95,26.84,26.92,52236.53514555229,14.0583,14.0636,14.0061,14.0479,52236.5351
2008-08-20 10:10:00,26.92,27.06,26.92,27.06,43716.40125773405,14.0479,14.121,14.0479,14.121,43716.4013
2008-08-20 10:15:00,27.05,27.17,27.04,27.12,49092.20002028604,14.1157,14.1784,14.1105,14.1523,49092.2
2008-08-20 10:20:00,27.12,27.17,27.09,27.12,32254.79257531189,14.1523,14.1784,14.1366,14.1523,32254.7926
2008-08-20 10:25:00,27.11,27.11,27.01,27.02,41789.22811644183,14.147,14.147,14.0949,14.1001,41789.2281
2008-08-20 10:30:00,27.03,27.06,27.02,27.06,15721.67562633127,14.1053,14.121,14.1001,14.121,15721.6756
2008-08-20 10:35:00,27.06,27.14,27.04,27.13,86722.79135814992,14.121,14.1627,14.1105,14.1575,86722.7914
2008-08-20 10:40:00,27.12,27.24,27.1,27.24,30226.189268688508,14.1523,14.2149,14.1418,14.2149,30226.1893
2008-08-20 10:45:00,27.24,27.27,27.21,27.24,27690.435135409272,14.2149,14.2305,14.1992,14.2149,27690.4351
2008-08-20 10:50:00,27.23,27.37,27.23,27.34,63089.562835987424,14.2097,14.2827,14.2097,14.2671,63089.5628
2008-08-20 10:55:00,27.33,27.38,27.28,27.37,20793.183892889745,14.2618,14.2879,14.2358,14.2827,20793.1839
2008-08-20 11:00:00,27.38,27.4,27.31,27.32,32457.652905974235,14.2879,14.2984,14.2514,14.2566,32457.6529
2008-08-20 11:05:00,27.32,27.39,27.31,27.38,25560.40166345471,14.2566,14.2932,14.2514,14.2879,25560.4017
2008-08-20 11:10:00,27.38,27.47,27.38,27.4,46150.72522568212,14.2879,14.3349,14.2879,14.2984,46150.7252
2008-08-20 11:15:00,27.39,27.41,27.34,27.41,28299.016127396288,14.2932,14.3036,14.2671,14.3036,28299.0161
2008-08-20 11:20:00,27.4,27.41,27.38,27.41,17953.139263617,14.2984,14.3036,14.2879,14.3036,17953.1393
2008-08-20 11:25:00,27.4,27.42,27.39,27.42,48990.76985495487,14.2984,14.3088,14.2932,14.3088,48990.7699
2008-08-20 11:30:00,27.41,27.41,27.37,27.37,21604.6252155391,14.3036,14.3036,14.2827,14.2827,21604.6252
2008-08-20 11:35:00,27.36,27.36,27.33,27.34,17445.988436961154,14.2775,14.2775,14.2618,14.2671,17445.9884
2008-08-20 11:40:00,27.35,27.35,27.29,27.33,44426.41241505224,14.2723,14.2723,14.241,14.2618,44426.4124
2008-08-20 11:45:00,27.32,27.34,27.29,27.3,31443.35125266254,14.2566,14.2671,14.241,14.2462,31443.3513
2008-08-20 11:50:00,27.31,27.32,27.27,27.28,30327.61943401968,14.2514,14.2566,14.2305,14.2358,30327.6194
2008-08-20 11:55:00,27.28,27.28,27.24,27.24,21604.6252155391,14.2358,14.2358,14.2149,14.2149,21604.6252
2008-08-20 12:00:00,27.24,27.24,27.15,27.15,50207.9318389289,14.2149,14.2149,14.1679,14.1679,50207.9318
2008-08-20 12:05:00,27.14,27.15,27.1,27.13,60452.378537377015,14.1627,14.1679,14.1418,14.1575,60452.3785
2008-08-20 12:10:00,27.13,27.15,27.04,27.05,62683.84217466274,14.1575,14.1679,14.1105,14.1157,62683.8422
2008-08-20 12:15:00,27.04,27.06,27.02,27.03,18967.440916928696,14.1105,14.121,14.1001,14.1053,18967.4409
2008-08-20 12:20:00,27.04,27.04,27.02,27.03,19271.731412922203,14.1105,14.1105,14.1001,14.1053,19271.7314
2008-08-20 12:25:00,27.04,27.05,27.03,27.04,20996.04422355209,14.1105,14.1157,14.1053,14.1105,20996.0442
2008-08-20 12:30:00,27.05,27.07,27.01,27.01,20286.033066233897,14.1157,14.1262,14.0949,14.0949,20286.0331
2008-08-20 12:35:00,27.01,27.03,26.99,26.99,15011.664469013083,14.0949,14.1053,14.0844,14.0844,15011.6645
2008-08-20 12:40:00,26.99,27.0,26.96,26.98,30124.759103357337,14.0844,14.0896,14.0688,14.0792,30124.7591
2008-08-20 12:45:00,26.98,26.99,26.93,26.95,25661.83182878588,14.0792,14.0844,14.0531,14.0636,25661.8318
2008-08-20 12:50:00,26.95,26.95,26.89,26.92,30429.04959935085,14.0636,14.0636,14.0322,14.0479,30429.0496
2008-08-20 12:55:00,26.92,26.92,26.9,26.92,29516.17811137032,14.0479,14.0479,14.0375,14.0479,29516.1781
2008-08-20 13:00:00,26.92,26.92,26.9,26.9,23633.22852216249,14.0479,14.0479,14.0375,14.0375,23633.2285
2008-08-20 13:05:00,26.91,26.96,26.9,26.96,22517.496703519628,14.0427,14.0688,14.0375,14.0688,22517.4967
2008-08-20 13:10:00,26.94,26.98,26.94,26.95,27690.435135409272,14.0583,14.0792,14.0583,14.0636,27690.4351
2008-08-20 13:15:00,26.95,26.95,26.92,26.92,18155.99959427934,14.0636,14.0636,14.0479,14.0479,18155.9996
2008-08-20 13:20:00,26.93,26.95,26.9,26.91,22416.066538188457,14.0531,14.0636,14.0375,14.0427,22416.0665
2008-08-20 13:25:00,26.91,26.95,26.9,26.95,22720.357034181965,14.0427,14.0636,14.0375,14.0636,22720.357
2008-08-20 13:30:00,26.95,26.95,26.92,26.94,15518.815295668932,14.0636,14.0636,14.0479,14.0583,15518.8153
2008-08-20 13:35:00,26.95,26.96,26.94,26.95,10345.876863779287,14.0636,14.0688,14.0583,14.0636,10345.8769
2008-08-20 13:40:00,26.94,26.95,26.92,26.93,12577.340501065017,14.0583,14.0636,14.0479,14.0531,12577.3405
2008-08-20 13:45:00,26.92,26.98,26.92,26.95,25864.69215944822,14.0479,14.0792,14.0479,14.0636,25864.6922
2008-08-20 13:50:00,26.96,26.96,26.94,26.95,17141.697940967642,14.0688,14.0688,14.0583,14.0636,17141.6979
2008-08-20 13:55:00,26.94,26.95,26.93,26.93,20488.89339689624,14.0583,14.0636,14.0531,14.0531,20488.8934
2008-08-20 14:00:00,26.94,26.95,26.91,26.92,40673.49629779896,14.0583,14.0636,14.0427,14.0479,40673.4963
2008-08-20 14:05:00,26.93,26.96,26.92,26.94,17851.70909828583,14.0531,14.0688,14.0479,14.0583,17851.7091
2008-08-20 14:10:00,26.93,26.95,26.93,26.94,16330.256618318288,14.0531,14.0636,14.0531,14.0583,16330.2566
2008-08-20 14:15:00,26.94,26.96,26.91,26.91,26067.55249011056,14.0583,14.0688,14.0427,14.0427,26067.5525
2008-08-20 14:20:00,26.91,26.92,26.87,26.9,25357.54133279237,14.0427,14.0479,14.0218,14.0375,25357.5413
2008-08-20 14:25:00,26.91,26.93,26.88,26.89,19576.02190891571,14.0427,14.0531,14.027,14.0322,19576.0219
2008-08-20 14:30:00,26.89,26.92,26.87,26.92,24850.39050613653,14.0322,14.0479,14.0218,14.0479,24850.3905
2008-08-20 14:35:00,26.92,26.95,26.91,26.93,16431.686783649457,14.0479,14.0636,14.0427,14.0531,16431.6868
2008-08-20 14:40:00,26.92,26.98,26.91,26.97,18663.150420935188,14.0479,14.0792,14.0427,14.074,18663.1504
2008-08-20 14:45:00,26.97,26.97,26.91,26.91,18358.85992494168,14.074,14.074,14.0427,14.0427,18358.8599
2008-08-20 14:50:00,26.91,26.96,26.91,26.95,19677.45207424688,14.0427,14.0688,14.0427,14.0636,19677.4521
2008-08-20 14:55:00,26.95,27.01,26.95,26.98,38137.742164519725,14.0636,14.0949,14.0636,14.0792,38137.7422
2008-08-20 15:00:00,26.99,27.06,26.98,27.03,30834.770260675527,14.0844,14.121,14.0792,14.1053,30834.7703
2008-08-20 15:05:00,27.04,27.06,27.03,27.03,22010.34587686378,14.1105,14.121,14.1053,14.1053,22010.3459
2008-08-20 15:10:00,27.03,27.04,27.0,27.03,36109.13885789634,14.1053,14.1105,14.0896,14.1053,36109.1389
2008-08-20 15:15:00,27.03,27.04,26.96,26.96,37326.300841870376,14.1053,14.1105,14.0688,14.0688,37326.3008
2008-08-20 15:20:00,26.96,26.97,26.92,26.94,39963.48514048078,14.0688,14.074,14.0479,14.0583,39963.4851
2008-08-20 15:25:00,26.94,27.02,26.94,27.01,128917.74013591642,14.0583,14.1001,14.0583,14.0949,128917.7401
2008-08-20 15:30:00,27.0,27.01,26.95,26.96,39456.33431382493,14.0896,14.0949,14.0636,14.0688,39456.3343
2008-08-20 15:35:00,26.95,27.08,26.95,27.06,39354.90414849376,14.0636,14.1314,14.0636,14.121,39354.9041
2008-08-20 15:40:00,27.05,27.2,27.04,27.17,105588.80210974744,14.1157,14.194,14.1105,14.1784,105588.8021
2008-08-20 15:45:00,27.16,27.21,27.15,27.2,71102.54589714982,14.1731,14.1992,14.1679,14.194,71102.5459
2008-08-20 15:50:00,27.21,27.23,27.17,27.23,89258.54549142915,14.1992,14.2097,14.1784,14.2097,89258.5455
2008-08-20 15:55:00,27.23,27.27,27.22,27.22,130540.62278121512,14.2097,14.2305,14.2044,14.2044,130540.6228
2008-08-21 09:30:00,26.98,27.19,26.69,27.16,48483.61902829901,14.0792,14.1888,13.9279,14.1731,48483.619
2008-08-21 09:35:00,27.14,27.16,26.97,27.0,42093.518612435335,14.1627,14.1731,14.074,14.0896,42093.5186
2008-08-21 09:40:00,27.0,27.13,26.84,26.86,37224.870676539205,14.0896,14.1575,14.0061,14.0166,37224.8707
2008-08-21 09:45:00,26.89,26.92,26.86,26.91,65523.88680393549,14.0322,14.0479,14.0166,14.0427,65523.8868
2008-08-21 09:50:00,26.92,27.2,26.89,27.19,54265.13845217568,14.0479,14.194,14.0322,14.1888,54265.1385
2008-08-21 09:55:00,27.2,27.26,27.2,27.24,42499.23927376002,14.194,14.2253,14.194,14.2149,42499.2393
2008-08-21 10:00:00,27.23,27.29,27.16,27.23,39050.61365250025,14.2097,14.241,14.1731,14.2097,39050.6137
2008-08-21 10:05:00,27.23,27.26,27.19,27.24,34689.11654325997,14.2097,14.2253,14.1888,14.2149,34689.1165
2008-08-21 10:10:00,27.25,27.26,27.16,27.17,26878.99381275992,14.2201,14.2253,14.1731,14.1784,26878.9938
2008-08-21 10:15:00,27.16,27.33,27.12,27.33,35906.278527234,14.1731,14.2618,14.1523,14.2618,35906.2785
2008-08-21 10:20:00,27.33,27.34,27.28,27.29,36007.70869256517,14.2618,14.2671,14.2358,14.241,36007.7087
2008-08-21 10:25:00,27.29,27.3,27.27,27.28,13591.642154376712,14.241,14.2462,14.2305,14.2358,13591.6422
2008-08-21 10:30:00,27.28,27.29,27.27,27.29,25053.250836798863,14.2358,14.241,14.2305,14.241,25053.2508
2008-08-21 10:35:00,27.28,27.33,27.28,27.32,39253.47398316259,14.2358,14.2618,14.2358,14.2566,39253.474
2008-08-21 10:40:00,27.31,27.34,27.22,27.23,31544.781417993712,14.2514,14.2671,14.2044,14.2097,31544.7814
2008-08-21 10:45:00,27.23,27.24,27.21,27.21,20387.463231565067,14.2097,14.2149,14.1992,14.1992,20387.4632
2008-08-21 10:50:00,27.21,27.21,27.11,27.13,31544.781417993712,14.1992,14.1992,14.147,14.1575,31544.7814
2008-08-21 10:55:00,27.14,27.14,27.11,27.13,14301.653311694898,14.1627,14.1627,14.147,14.1575,14301.6533
2008-08-21 11:00:00,27.14,27.16,27.1,27.1,27589.004970078106,14.1627,14.1731,14.1418,14.1418,27589.005
2008-08-21 11:05:00,27.11,27.11,27.07,27.09,18460.290090272847,14.147,14.147,14.1262,14.1366,18460.2901
2008-08-21 11:10:00,27.09,27.14,27.09,27.14,19880.31240490922,14.1366,14.1627,14.1366,14.1627,19880.3124
2008-08-21 11:15:00,27.13,27.14,27.11,27.12,18358.85992494168,14.1575,14.1627,14.147,14.1523,18358.8599
2008-08-21 11:20:00,27.13,27.17,27.13,27.15,13490.21198904554,14.1575,14.1784,14.1575,14.1679,13490.212
2008-08-21 11:25:00,27.16,27.19,27.14,27.19,19576.02190891571,14.1731,14.1888,14.1627,14.1888,19576.0219
2008-08-21 11:30:00,27.19,27.19,27.14,27.16,22618.926868850795,14.1888,14.1888,14.1627,14.1731,22618.9269
2008-08-21 11:35:00,27.17,27.2,27.16,27.2,17040.267775636476,14.1784,14.194,14.1731,14.194,17040.2678
2008-08-21 11:40:00,27.19,27.28,27.19,27.28,15113.094634344254,14.1888,14.2358,14.1888,14.2358,15113.0946
2008-08-21 11:45:00,27.28,27.36,27.27,27.28,28299.016127396288,14.2358,14.2775,14.2305,14.2358,28299.0161
2008-08-21 11:50:00,27.28,27.28,27.25,27.27,11563.038847753322,14.2358,14.2358,14.2201,14.2305,11563.0388
2008-08-21 11:55:00,27.26,27.27,27.23,27.23,16228.826452987118,14.2253,14.2305,14.2097,14.2097,16228.8265
2008-08-21 12:00:00,27.23,27.32,27.23,27.29,34384.826047266455,14.2097,14.2566,14.2097,14.241,34384.826
2008-08-21 12:05:00,27.29,27.29,27.23,27.24,11867.329343746833,14.241,14.241,14.2097,14.2149,11867.3293
2008-08-21 12:10:00,27.23,27.24,27.21,27.22,11055.888021097477,14.2097,14.2149,14.1992,14.2044,11055.888
2008-08-21 12:15:00,27.23,27.24,27.23,27.23,7201.541738513034,14.2097,14.2149,14.2097,14.2097,7201.5417
2008-08-21 12:20:00,27.24,27.24,27.18,27.18,19880.31240490922,14.2149,14.2149,14.1836,14.1836,19880.3124
2008-08-21 12:25:00,27.18,27.19,27.16,27.17,15315.954965006593,14.1836,14.1888,14.1731,14.1784,15315.955
2008-08-21 12:30:00,27.17,27.17,27.15,27.16,11157.318186428643,14.1784,14.1784,14.1679,14.1731,11157.3182
2008-08-21 12:35:00,27.15,27.16,27.12,27.13,30226.189268688508,14.1679,14.1731,14.1523,14.1575,30226.1893
2008-08-21 12:40:00,27.13,27.13,27.06,27.06,23430.36819150015,14.1575,14.1575,14.121,14.121,23430.3682
2008-08-21 12:45:00,27.06,27.07,27.05,27.06,13388.781823714373,14.121,14.1262,14.1157,14.121,13388.7818
2008-08-21 12:50:00,27.07,27.09,27.06,27.08,16127.396287655947,14.1262,14.1366,14.121,14.1314,16127.3963
2008-08-21 12:55:00,27.09,27.1,27.09,27.1,6694.390911857186,14.1366,14.1418,14.1366,14.1418,6694.3909
2008-08-21 13:00:00,27.1,27.12,27.07,27.11,27690.435135409272,14.1418,14.1523,14.1262,14.147,27690.4351
2008-08-21 13:05:00,27.11,27.12,27.09,27.12,21198.904554214423,14.147,14.1523,14.1366,14.1523,21198.9046
2008-08-21 13:10:00,27.11,27.15,27.09,27.15,27589.004970078106,14.147,14.1679,14.1366,14.1679,27589.005
2008-08-21 13:15:00,27.14,27.16,27.12,27.16,35399.12770057815,14.1627,14.1731,14.1523,14.1731,35399.1277
2008-08-21 13:20:00,27.16,27.17,27.15,27.16,20083.17273557156,14.1731,14.1784,14.1679,14.1731,20083.1727
2008-08-21 13:25:00,27.16,27.16,27.08,27.08,22213.20620752612,14.1731,14.1731,14.1314,14.1314,22213.2062
2008-08-21 13:30:00,27.09,27.09,27.07,27.09,7810.122730500051,14.1366,14.1366,14.1262,14.1366,7810.1227
2008-08-21 13:35:00,27.09,27.14,27.08,27.13,15214.524799675424,14.1366,14.1627,14.1314,14.1575,15214.5248
2008-08-21 13:40:00,27.14,27.16,27.11,27.13,23126.077695506643,14.1627,14.1731,14.147,14.1575,23126.0777
2008-08-21 13:45:00,27.13,27.14,27.12,27.14,9433.005375798764,14.1575,14.1627,14.1523,14.1627,9433.0054
2008-08-21 13:50:00,27.13,27.14,27.07,27.11,27791.86530074044,14.1575,14.1627,14.1262,14.147,27791.8653
2008-08-21 13:55:00,27.1,27.13,27.09,27.1,15113.094634344254,14.1418,14.1575,14.1366,14.1418,15113.0946
2008-08-21 14:00:00,27.1,27.1,27.07,27.1,18561.720255604017,14.1418,14.1418,14.1262,14.1418,18561.7203
2008-08-21 14:05:00,27.1,27.11,27.09,27.1,10954.457855766304,14.1418,14.147,14.1366,14.1418,10954.4579
2008-08-21 14:10:00,27.1,27.14,27.1,27.14,19981.74257024039,14.1418,14.1627,14.1418,14.1627,19981.7426
2008-08-21 14:15:00,27.14,27.15,27.09,27.11,38442.03266051324,14.1627,14.1679,14.1366,14.147,38442.0327
2008-08-21 14:20:00,27.1,27.11,27.1,27.11,9940.15620245461,14.1418,14.147,14.1418,14.147,9940.1562
2008-08-21 14:25:00,27.11,27.13,27.09,27.09,26168.982655441727,14.147,14.1575,14.1366,14.1366,26168.9827
2008-08-21 14:30:00,27.09,27.21,27.09,27.19,29414.74794603915,14.1366,14.1992,14.1366,14.1888,29414.7479
2008-08-21 14:35:00,27.2,27.22,27.19,27.22,9433.005375798764,14.194,14.2044,14.1888,14.2044,9433.0054
2008-08-21 14:40:00,27.22,27.23,27.13,27.14,67755.35044122122,14.2044,14.2097,14.1575,14.1627,67755.3504
2008-08-21 14:45:00,27.13,27.17,27.13,27.13,13794.502485039053,14.1575,14.1784,14.1575,14.1575,13794.5025
2008-08-21 14:50:00,27.13,27.16,27.13,27.14,17547.41860229232,14.1575,14.1731,14.1575,14.1627,17547.4186
2008-08-21 14:55:00,27.13,27.14,27.11,27.12,13287.351658383202,14.1575,14.1627,14.147,14.1523,13287.3517
2008-08-21 15:00:00,27.13,27.13,27.11,27.12,39354.90414849376,14.1575,14.1575,14.147,14.1523,39354.9041
2008-08-21 15:05:00,27.12,27.13,27.09,27.09,19778.88223957805,14.1523,14.1575,14.1366,14.1366,19778.8822
2008-08-21 15:10:00,27.09,27.11,27.07,27.1,45542.1442336951,14.1366,14.147,14.1262,14.1418,45542.1442
2008-08-21 15:15:00,27.1,27.1,27.09,27.09,19677.45207424688,14.1418,14.1418,14.1366,14.1366,19677.4521
2008-08-21 15:20:00,27.09,27.1,27.06,27.08,23328.938026168984,14.1366,14.1418,14.121,14.1314,23328.938
2008-08-21 15:25:00,27.09,27.1,27.07,27.08,25053.250836798863,14.1366,14.1418,14.1262,14.1314,25053.2508
2008-08-21 15:30:00,27.08,27.12,27.06,27.07,121716.1983974034,14.1314,14.1523,14.121,14.1262,121716.1984
2008-08-21 15:35:00,27.08,27.1,27.05,27.07,67958.21077188356,14.1314,14.1418,14.1157,14.1262,67958.2108
2008-08-21 15:40:00,27.07,27.1,27.06,27.1,34587.6863779288,14.1262,14.1418,14.121,14.1418,34587.6864
2008-08-21 15:45:00,27.1,27.1,27.05,27.07,56699.46242012375,14.1418,14.1418,14.1157,14.1262,56699.4624
2008-08-21 15:50:00,27.06,27.08,27.05,27.06,71406.83639314333,14.121,14.1314,14.1157,14.121,71406.8364
2008-08-21 15:55:00,27.06,27.09,27.06,27.08,122831.93021604624,14.121,14.1366,14.121,14.1314,122831.9302
2008-08-22 09:30:00,27.26,27.61,27.13,27.53,51120.80332690942,14.2253,14.408,14.1575,14.3662,51120.8033
2008-08-22 09:35:00,27.53,27.55,27.35,27.45,22111.77604219495,14.3662,14.3767,14.2723,14.3245,22111.776
2008-08-22 09:40:00,27.45,27.47,27.28,27.32,44730.702911045744,14.3245,14.3349,14.2358,14.2566,44730.7029
2008-08-22 09:45:00,27.33,27.41,27.32,27.37,44527.8425803834,14.2618,14.3036,14.2566,14.2827,44527.8426
2008-08-22 09:50:00,27.36,27.39,27.25,27.27,27487.57480474693,14.2775,14.2932,14.2201,14.2305,27487.5748
2008-08-22 09:55:00,27.29,27.35,27.25,27.26,24647.530175474185,14.241,14.2723,14.2201,14.2253,24647.5302
2008-08-22 10:00:00,27.27,27.36,27.27,27.28,22010.34587686378,14.2305,14.2775,14.2305,14.2358,22010.3459
2008-08-22 10:05:00,27.27,27.4,27.27,27.38,34080.53555127295,14.2305,14.2984,14.2305,14.2879,34080.5356
2008-08-22 10:10:00,27.38,27.39,27.34,27.34,17648.84876762349,14.2879,14.2932,14.2671,14.2671,17648.8488
2008-08-22 10:15:00,27.35,27.42,27.35,27.42,24748.960340805355,14.2723,14.3088,14.2723,14.3088,24748.9603
2008-08-22 10:20:00,27.42,27.45,27.37,27.42,44324.98224972107,14.3088,14.3245,14.2827,14.3088,44324.9822
2008-08-22 10:25:00,27.43,27.44,27.38,27.41,23227.507860837813,14.314,14.3193,14.2879,14.3036,23227.5079
2008-08-22 10:30:00,27.42,27.45,27.4,27.44,40267.77563647429,14.3088,14.3245,14.2984,14.3193,40267.7756
2008-08-22 10:35:00,27.44,27.47,27.41,27.44,18967.440916928696,14.3193,14.3349,14.3036,14.3193,18967.4409
2008-08-22 10:40:00,27.45,27.45,27.41,27.42,15924.53595699361,14.3245,14.3245,14.3036,14.3088,15924.536
2008-08-22 10:45:00,27.42,27.45,27.42,27.44,12780.200831727356,14.3088,14.3245,14.3088,14.3193,12780.2008
2008-08-22 10:50:00,27.44,27.45,27.4,27.41,14098.79298103256,14.3193,14.3245,14.2984,14.3036,14098.793
2008-08-22 10:55:00,27.41,27.42,27.37,27.38,16431.686783649457,14.3036,14.3088,14.2827,14.2879,16431.6868
2008-08-22 11:00:00,27.38,27.4,27.34,27.37,29921.898772695,14.2879,14.2984,14.2671,14.2827,29921.8988
2008-08-22 11:05:00,27.36,27.37,27.34,27.36,14910.234303681917,14.2775,14.2827,14.2671,14.2775,14910.2343
2008-08-22 11:10:00,27.35,27.36,27.29,27.31,29719.03844203266,14.2723,14.2775,14.241,14.2514,29719.0384
2008-08-22 11:15:00,27.31,27.32,27.25,27.28,19170.30124759104,14.2514,14.2566,14.2201,14.2358,19170.3012
2008-08-22 11:20:00,27.28,27.29,27.25,27.28,16127.396287655947,14.2358,14.241,14.2201,14.2358,16127.3963
2008-08-22 11:25:00,27.28,27.28,27.24,27.28,10751.597525103964,14.2358,14.2358,14.2149,14.2358,10751.5975
2008-08-22 11:30:00,27.28,27.28,27.27,27.28,4970.078101227305,14.2358,14.2358,14.2305,14.2358,4970.0781
2008-08-22 11:35:00,27.28,27.32,27.26,27.27,28501.87645805863,14.2358,14.2566,14.2253,14.2305,28501.8765
2008-08-22 11:40:00,27.27,27.29,27.15,27.15,46759.30621766914,14.2305,14.241,14.1679,14.1679,46759.3062
2008-08-22 11:45:00,27.14,27.15,27.11,27.11,12881.630997058524,14.1627,14.1679,14.147,14.147,12881.631
2008-08-22 11:50:00,27.12,27.15,27.11,27.15,10853.027690435136,14.1523,14.1679,14.147,14.1679,10853.0277
2008-08-22 11:55:00,27.15,27.24,27.14,27.23,33979.10538594178,14.1679,14.2149,14.1627,14.2097,33979.1054
2008-08-22 12:00:00,27.24,27.24,27.13,27.14,22416.066538188457,14.2149,14.2149,14.1575,14.1627,22416.0665
2008-08-22 12:05:00,27.13,27.14,27.11,27.14,6795.821077188356,14.1575,14.1627,14.147,14.1627,6795.8211
2008-08-22 12:10:00,27.13,27.14,27.13,27.14,3042.9049599350847,14.1575,14.1627,14.1575,14.1627,3042.905
2008-08-22 12:15:00,27.14,27.14,27.09,27.09,12273.050005071507,14.1627,14.1627,14.1366,14.1366,12273.05
2008-08-22 12:20:00,27.1,27.1,27.0,27.01,43513.540927071714,14.1418,14.1418,14.0896,14.0949,43513.5409
2008-08-22 12:25:00,27.01,27.03,27.01,27.01,4361.497109240288,14.0949,14.1053,14.0949,14.0949,4361.4971
2008-08-22 12:30:00,27.02,27.07,27.01,27.07,14301.653311694898,14.1001,14.1262,14.0949,14.1262,14301.6533
2008-08-22 12:35:00,27.06,27.07,27.01,27.01,14707.373973019576,14.121,14.1262,14.0949,14.0949,14707.374
2008-08-22 12:40:00,27.01,27.08,27.01,27.07,13490.21198904554,14.0949,14.1314,14.0949,14.1262,13490.212
2008-08-22 12:45:00,27.08,27.08,27.04,27.04,10345.876863779287,14.1314,14.1314,14.1105,14.1105,10345.8769
2008-08-22 12:50:00,27.05,27.09,27.04,27.09,6187.240085201339,14.1157,14.1366,14.1105,14.1366,6187.2401
2008-08-22 12:55:00,27.09,27.11,27.09,27.11,15823.10579166244,14.1366,14.147,14.1366,14.147,15823.1058
2008-08-22 13:00:00,27.11,27.19,27.1,27.17,30327.61943401968,14.147,14.1888,14.1418,14.1784,30327.6194
2008-08-22 13:05:00,27.17,27.22,27.17,27.21,10041.58636778578,14.1784,14.2044,14.1784,14.1992,10041.5864
2008-08-22 13:10:00,27.22,27.25,27.21,27.24,7911.552895831221,14.2044,14.2201,14.1992,14.2149,7911.5529
2008-08-22 13:15:00,27.25,27.26,27.23,27.23,10751.597525103964,14.2201,14.2253,14.2097,14.2097,10751.5975
2008-08-22 13:20:00,27.24,27.26,27.23,27.26,9433.005375798764,14.2149,14.2253,14.2097,14.2253,9433.0054
2008-08-22 13:25:00,27.25,27.28,27.25,27.26,8925.854549142916,14.2201,14.2358,14.2201,14.2253,8925.8545
2008-08-22 13:30:00,27.26,27.28,27.24,27.24,14808.804138350746,14.2253,14.2358,14.2149,14.2149,14808.8041
2008-08-22 13:35:00,27.24,27.27,27.24,27.27,7505.832234506543,14.2149,14.2305,14.2149,14.2305,7505.8322
2008-08-22 13:40:00,27.27,27.27,27.26,27.27,3651.485951922102,14.2305,14.2305,14.2253,14.2305,3651.486
2008-08-22 13:45:00,27.27,27.29,27.26,27.29,10345.876863779287,14.2305,14.241,14.2253,14.241,10345.8769
2008-08-22 13:50:00,27.29,27.29,27.28,27.29,11461.608682422151,14.241,14.241,14.2358,14.241,11461.6087
2008-08-22 13:55:00,27.29,27.31,27.28,27.31,12577.340501065017,14.241,14.2514,14.2358,14.2514,12577.3405
2008-08-22 14:00:00,27.31,27.31,27.25,27.26,26878.99381275992,14.2514,14.2514,14.2201,14.2253,26878.9938
2008-08-22 14:05:00,27.25,27.28,27.16,27.17,40673.49629779896,14.2201,14.2358,14.1731,14.1784,40673.4963
2008-08-22 14:10:00,27.18,27.18,27.17,27.17,3752.9161172532713,14.1836,14.1836,14.1784,14.1784,3752.9161
2008-08-22 14:15:00,27.18,27.22,27.16,27.21,19271.731412922203,14.1836,14.2044,14.1731,14.1992,19271.7314
2008-08-22 14:20:00,27.21,27.3,27.21,27.3,13287.351658383202,14.1992,14.2462,14.1992,14.2462,13287.3517
2008-08-22 14:25:00,27.3,27.31,27.27,27.27,18764.580586266355,14.2462,14.2514,14.2305,14.2305,18764.5806
2008-08-22 14:30:00,27.28,27.29,27.25,27.25,15113.094634344254,14.2358,14.241,14.2201,14.2201,15113.0946
2008-08-22 14:35:00,27.26,27.27,27.25,27.27,12678.770666396187,14.2253,14.2305,14.2201,14.2305,12678.7707
2008-08-22 14:40:00,27.27,27.29,27.26,27.27,22821.78719951313,14.2305,14.241,14.2253,14.2305,22821.7872
2008-08-22 14:45:00,27.27,27.28,27.21,27.22,17547.41860229232,14.2305,14.2358,14.1992,14.2044,17547.4186
2008-08-22 14:50:00,27.21,27.21,27.15,27.16,16228.826452987118,14.1992,14.1992,14.1679,14.1731,16228.8265
2008-08-22 14:55:00,27.15,27.17,27.14,27.14,19271.731412922203,14.1679,14.1784,14.1627,14.1627,19271.7314
2008-08-22 15:00:00,27.14,27.16,27.12,27.12,39659.19464448728,14.1627,14.1731,14.1523,14.1523,39659.1946
2008-08-22 15:05:00,27.13,27.13,27.11,27.12,16228.826452987118,14.1575,14.1575,14.147,14.1523,16228.8265
2008-08-22 15:10:00,27.13,27.16,27.12,27.13,24647.530175474185,14.1575,14.1731,14.1523,14.1575,24647.5302
2008-08-22 15:15:00,27.13,27.14,27.1,27.1,29617.60827670149,14.1575,14.1627,14.1418,14.1418,29617.6083
2008-08-22 15:20:00,27.11,27.11,27.07,27.08,52135.10498022112,14.147,14.147,14.1262,14.1314,52135.105
2008-08-22 15:25:00,27.09,27.12,27.05,27.11,27284.714474084594,14.1366,14.1523,14.1157,14.147,27284.7145
2008-08-22 15:30:00,27.12,27.19,27.11,27.17,67653.92027589005,14.1523,14.1888,14.147,14.1784,67653.9203
2008-08-22 15:35:00,27.17,27.24,27.16,27.24,64915.30581194847,14.1784,14.2149,14.1731,14.2149,64915.3058
2008-08-22 15:40:00,27.24,27.25,27.23,27.24,26878.99381275992,14.2149,14.2201,14.2097,14.2149,26878.9938
2008-08-22 15:45:00,27.25,27.26,27.24,27.26,23836.08885282483,14.2201,14.2253,14.2149,14.2253,23836.0889
2008-08-22 15:50:00,27.25,27.28,27.25,27.26,61263.81986002637,14.2201,14.2358,14.2201,14.2253,61263.8199
2008-08-22 15:55:00,27.26,27.29,27.25,27.28,82868.44507556547,14.2253,14.241,14.2201,14.2358,82868.4451
2008-08-25 09:30:00,27.09,27.2,27.04,27.09,16431.686783649457,14.1366,14.194,14.1105,14.1366,16431.6868
2008-08-25 09:35:00,27.09,27.09,26.91,26.98,20894.614058220915,14.1366,14.1366,14.0427,14.0792,20894.6141
2008-08-25 09:40:00,26.96,27.01,26.82,26.82,28907.597119383303,14.0688,14.0949,13.9957,13.9957,28907.5971
2008-08-25 09:45:00,26.82,26.89,26.78,26.86,31747.64174865605,13.9957,14.0322,13.9748,14.0166,31747.6417
2008-08-25 09:50:00,26.87,26.92,26.87,26.89,13693.07231970788,14.0218,14.0479,14.0218,14.0322,13693.0723
2008-08-25 09:55:00,26.9,27.03,26.9,26.99,26168.982655441727,14.0375,14.1053,14.0375,14.0844,26168.9827
2008-08-25 10:00:00,27.0,27.08,26.91,26.96,38949.18348716908,14.0896,14.1314,14.0427,14.0688,38949.1835
2008-08-25 10:05:00,26.96,26.96,26.91,26.93,15620.245461000102,14.0688,14.0688,14.0427,14.0531,15620.2455
2008-08-25 10:10:00,26.92,27.0,26.92,27.0,17648.84876762349,14.0479,14.0896,14.0479,14.0896,17648.8488
2008-08-25 10:15:00,27.0,27.07,26.99,27.05,15315.954965006593,14.0896,14.1262,14.0844,14.1157,15315.955
2008-08-25 10:20:00,27.05,27.08,27.04,27.05,12070.18967440917,14.1157,14.1314,14.1105,14.1157,12070.1897
2008-08-25 10:25:00,27.05,27.08,26.99,27.01,21908.91571153261,14.1157,14.1314,14.0844,14.0949,21908.9157
2008-08-25 10:30:00,27.02,27.03,26.99,27.0,13084.491327720863,14.1001,14.1053,14.0844,14.0896,13084.4913
2008-08-25 10:35:00,27.0,27.02,26.89,26.9,31747.64174865605,14.0896,14.1001,14.0322,14.0375,31747.6417
2008-08-25 10:40:00,26.9,26.93,26.9,26.93,12780.200831727356,14.0375,14.0531,14.0375,14.0531,12780.2008
2008-08-25 10:45:00,26.93,26.94,26.79,26.83,40673.49629779896,14.0531,14.0583,13.9801,14.0009,40673.4963
2008-08-25 10:50:00,26.83,26.84,26.79,26.8,18460.290090272847,14.0009,14.0061,13.9801,13.9853,18460.2901
2008-08-25 10:55:00,26.81,26.82,26.8,26.82,2941.474794603915,13.9905,13.9957,13.9853,13.9957,2941.4748
2008-08-25 11:00:00,26.81,26.82,26.8,26.81,11664.469013084492,13.9905,13.9957,13.9853,13.9905,11664.469
2008-08-25 11:05:00,26.81,26.83,26.81,26.83,9331.575210467594,13.9905,14.0009,13.9905,14.0009,9331.5752
2008-08-25 11:10:00,26.83,26.83,26.79,26.8,5578.659093214322,14.0009,14.0009,13.9801,13.9853,5578.6591
2008-08-25 11:15:00,26.79,26.79,26.73,26.76,22720.357034181965,13.9801,13.9801,13.9487,13.9644,22720.357
2008-08-25 11:20:00,26.77,26.8,26.77,26.79,14403.083477026068,13.9696,13.9853,13.9696,13.9801,14403.0835
2008-08-25 11:25:00,26.79,26.8,26.75,26.77,12983.061162389697,13.9801,13.9853,13.9592,13.9696,12983.0612
2008-08-25 11:30:00,26.77,26.78,26.75,26.76,25560.40166345471,13.9696,13.9748,13.9592,13.9644,25560.4017
2008-08-25 11:35:00,26.77,26.78,26.76,26.77,6998.681407850695,13.9696,13.9748,13.9644,13.9696,6998.6814
2008-08-25 11:40:00,26.76,26.77,26.75,26.76,12070.18967440917,13.9644,13.9696,13.9592,13.9644,12070.1897
2008-08-25 11:45:00,26.76,26.76,26.73,26.74,12070.18967440917,13.9644,13.9644,13.9487,13.954,12070.1897
2008-08-25 11:50:00,26.74,26.75,26.72,26.73,6390.100415863678,13.954,13.9592,13.9435,13.9487,6390.1004
2008-08-25 11:55:00,26.73,26.73,26.57,26.61,42093.518612435335,13.9487,13.9487,13.8653,13.8861,42093.5186
2008-08-25 12:00:00,26.6,26.61,26.56,26.58,26270.412820772897,13.8809,13.8861,13.86,13.8705,26270.4128
2008-08-25 12:05:00,26.58,26.6,26.52,26.55,36311.99918855868,13.8705,13.8809,13.8392,13.8548,36311.9992
2008-08-25 12:10:00,26.55,26.56,26.53,26.54,16533.116948980627,13.8548,13.86,13.8444,13.8496,16533.1169
2008-08-25 12:15:00,26.54,26.56,26.44,26.46,38847.75332183792,13.8496,13.86,13.7974,13.8078,38847.7533
2008-08-25 12:20:00,26.46,26.49,26.44,26.46,37732.02150319505,13.8078,13.8235,13.7974,13.8078,37732.0215
2008-08-25 12:25:00,26.46,26.46,26.33,26.34,105487.37194441629,13.8078,13.8078,13.74,13.7452,105487.3719
2008-08-25 12:30:00,26.34,26.36,26.31,26.34,60858.0991987017,13.7452,13.7557,13.7296,13.7452,60858.0992
2008-08-25 12:35:00,26.34,26.35,26.31,26.33,25560.40166345471,13.7452,13.7504,13.7296,13.74,25560.4017
2008-08-25 12:40:00,26.33,26.4,26.33,26.39,20184.60290090273,13.74,13.7765,13.74,13.7713,20184.6029
2008-08-25 12:45:00,26.4,26.4,26.3,26.35,59539.50704939649,13.7765,13.7765,13.7244,13.7504,59539.507
2008-08-25 12:50:00,26.35,26.39,26.34,26.39,47469.31737498733,13.7504,13.7713,13.7452,13.7713,47469.3174
2008-08-25 12:55:00,26.4,26.44,26.39,26.42,22517.496703519628,13.7765,13.7974,13.7713,13.787,22517.4967
2008-08-25 13:00:00,26.42,26.45,26.4,26.45,25966.12232477939,13.787,13.8026,13.7765,13.8026,25966.1223
2008-08-25 13:05:00,26.45,26.47,26.44,26.47,11055.888021097477,13.8026,13.8131,13.7974,13.8131,11055.888
2008-08-25 13:10:00,26.47,26.49,26.46,26.48,14098.79298103256,13.8131,13.8235,13.8078,13.8183,14098.793
2008-08-25 13:15:00,26.47,26.48,26.43,26.45,12678.770666396187,13.8131,13.8183,13.7922,13.8026,12678.7707
2008-08-25 13:20:00,26.46,26.48,26.45,26.48,9331.575210467594,13.8078,13.8183,13.8026,13.8183,9331.5752
2008-08-25 13:25:00,26.47,26.51,26.47,26.5,20286.033066233897,13.8131,13.8339,13.8131,13.8287,20286.0331
2008-08-25 13:30:00,26.5,26.53,26.5,26.53,12273.050005071507,13.8287,13.8444,13.8287,13.8444,12273.05
2008-08-25 13:35:00,26.53,26.55,26.49,26.49,46455.01572167563,13.8444,13.8548,13.8235,13.8235,46455.0157
2008-08-25 13:40:00,26.51,26.54,26.49,26.52,33877.67522061061,13.8339,13.8496,13.8235,13.8392,33877.6752
2008-08-25 13:45:00,26.52,26.54,26.5,26.53,24343.23967948068,13.8392,13.8496,13.8287,13.8444,24343.2397
2008-08-25 13:50:00,26.54,26.54,26.51,26.54,22923.217364844302,13.8496,13.8496,13.8339,13.8496,22923.2174
2008-08-25 13:55:00,26.54,26.57,26.52,26.54,24850.39050613653,13.8496,13.8653,13.8392,13.8496,24850.3905
2008-08-25 14:00:00,26.54,26.56,26.53,26.53,36717.71984988335,13.8496,13.86,13.8444,13.8444,36717.7198
2008-08-25 14:05:00,26.53,26.54,26.51,26.51,15823.10579166244,13.8444,13.8496,13.8339,13.8339,15823.1058
2008-08-25 14:10:00,26.51,26.52,26.48,26.48,21300.3347195456,13.8339,13.8392,13.8183,13.8183,21300.3347
2008-08-25 14:15:00,26.48,26.5,26.46,26.47,23734.658687493666,13.8183,13.8287,13.8078,13.8131,23734.6587
2008-08-25 14:20:00,26.47,26.49,26.45,26.49,35399.12770057815,13.8131,13.8235,13.8026,13.8235,35399.1277
2008-08-25 14:25:00,26.48,26.5,26.47,26.48,30023.32893802617,13.8183,13.8287,13.8131,13.8183,30023.3289
2008-08-25 14:30:00,26.48,26.51,26.47,26.48,21401.764884876764,13.8183,13.8339,13.8131,13.8183,21401.7649
2008-08-25 14:35:00,26.49,26.51,26.45,26.51,49396.49051627954,13.8235,13.8339,13.8026,13.8339,49396.4905
2008-08-25 14:40:00,26.5,26.6,26.5,26.59,54265.13845217568,13.8287,13.8809,13.8287,13.8757,54265.1385
2008-08-25 14:45:00,26.6,26.6,26.57,26.58,26777.563647428746,13.8809,13.8809,13.8653,13.8705,26777.5636
2008-08-25 14:50:00,26.59,26.59,26.56,26.57,15721.67562633127,13.8757,13.8757,13.86,13.8653,15721.6756
2008-08-25 14:55:00,26.56,26.57,26.5,26.51,48889.339689623695,13.86,13.8653,13.8287,13.8339,48889.3397
2008-08-25 15:00:00,26.51,26.52,26.5,26.51,16837.407444974135,13.8339,13.8392,13.8287,13.8339,16837.4074
2008-08-25 15:05:00,26.52,26.52,26.49,26.51,28806.166954052136,13.8392,13.8392,13.8235,13.8339,28806.167
2008-08-25 15:10:00,26.52,26.52,26.49,26.49,35601.98803124049,13.8392,13.8392,13.8235,13.8235,35601.988
2008-08-25 15:15:00,26.5,26.55,26.49,26.51,37326.300841870376,13.8287,13.8548,13.8235,13.8339,37326.3008
2008-08-25 15:20:00,26.52,26.52,26.48,26.5,21300.3347195456,13.8392,13.8392,13.8183,13.8287,21300.3347
2008-08-25 15:25:00,26.5,26.51,26.49,26.49,31544.781417993712,13.8287,13.8339,13.8235,13.8235,31544.7814
2008-08-25 15:30:00,26.49,26.5,26.48,26.48,38036.31199918856,13.8235,13.8287,13.8183,13.8183,38036.312
2008-08-25 15:35:00,26.49,26.5,26.47,26.47,38442.03266051324,13.8235,13.8287,13.8131,13.8131,38442.0327
2008-08-25 15:40:00,26.47,26.49,26.47,26.49,45745.00456435744,13.8131,13.8235,13.8131,13.8235,45745.0046
2008-08-25 15:45:00,26.49,26.6,26.48,26.57,79521.24961963687,13.8235,13.8809,13.8183,13.8653,79521.2496
2008-08-25 15:50:00,26.56,26.57,26.53,26.53,85201.33887818237,13.86,13.8653,13.8444,13.8444,85201.3389
2008-08-25 15:55:00,26.53,26.59,26.53,26.57,137945.0248503905,13.8444,13.8757,13.8444,13.8653,137945.0249
2008-08-26 09:30:00,26.59,26.99,26.59,26.88,202150.3195050208,13.8757,14.0844,13.8757,14.027,202150.3195
2008-08-26 09:35:00,26.87,26.9,26.62,26.72,82969.87524089664,14.0218,14.0375,13.8913,13.9435,82969.8752
2008-08-26 09:40:00,26.74,26.85,26.73,26.82,36819.15001521452,13.954,14.0114,13.9487,13.9957,36819.15
2008-08-26 09:45:00,26.83,26.84,26.76,26.77,59742.36738005883,14.0009,14.0061,13.9644,13.9696,59742.3674
2008-08-26 09:50:00,26.78,26.78,26.68,26.68,97271.52855259154,13.9748,13.9748,13.9227,13.9227,97271.5286
2008-08-26 09:55:00,26.69,26.73,26.67,26.72,44629.272745714574,13.9279,13.9487,13.9174,13.9435,44629.2727
2008-08-26 10:00:00,26.73,26.81,26.68,26.74,66741.04878790953,13.9487,13.9905,13.9227,13.954,66741.0488
2008-08-26 10:05:00,26.75,26.8,26.72,26.73,55279.440105487374,13.9592,13.9853,13.9435,13.9487,55279.4401
2008-08-26 10:10:00,26.73,26.79,26.73,26.77,35601.98803124049,13.9487,13.9801,13.9487,13.9696,35601.988
2008-08-26 10:15:00,26.78,26.8,26.73,26.77,26067.55249011056,13.9748,13.9853,13.9487,13.9696,26067.5525
2008-08-26 10:20:00,26.77,26.82,26.77,26.82,19981.74257024039,13.9696,13.9957,13.9696,13.9957,19981.7426
2008-08-26 10:25:00,26.81,26.85,26.8,26.81,34587.6863779288,13.9905,14.0114,13.9853,13.9905,34587.6864
2008-08-26 10:30:00,26.81,26.9,26.81,26.9,18967.440916928696,13.9905,14.0375,13.9905,14.0375,18967.4409
2008-08-26 10:35:00,26.9,26.93,26.9,26.92,19880.31240490922,14.0375,14.0531,14.0375,14.0479,19880.3124
2008-08-26 10:40:00,26.93,26.93,26.9,26.91,23937.519018156,14.0531,14.0531,14.0375,14.0427,23937.519
2008-08-26 10:45:00,26.91,26.95,26.88,26.9,51425.09382290293,14.0427,14.0636,14.027,14.0375,51425.0938
2008-08-26 10:50:00,26.89,26.9,26.89,26.89,7505.832234506543,14.0322,14.0375,14.0322,14.0322,7505.8322
2008-08-26 10:55:00,26.89,26.93,26.89,26.93,21401.764884876764,14.0322,14.0531,14.0322,14.0531,21401.7649
2008-08-26 11:00:00,26.93,26.97,26.92,26.93,16431.686783649457,14.0531,14.074,14.0479,14.0531,16431.6868
2008-08-26 11:05:00,26.93,26.93,26.86,26.88,28907.597119383303,14.0531,14.0531,14.0166,14.027,28907.5971
2008-08-26 11:10:00,26.88,26.88,26.82,26.83,29110.457450045644,14.027,14.027,13.9957,14.0009,29110.4575
2008-08-26 11:15:00,26.84,26.87,26.83,26.83,22720.357034181965,14.0061,14.0218,14.0009,14.0009,22720.357
2008-08-26 11:20:00,26.84,26.84,26.8,26.81,20793.183892889745,14.0061,14.0061,13.9853,13.9905,20793.1839
2008-08-26 11:25:00,26.8,26.86,26.8,26.85,24343.23967948068,13.9853,14.0166,13.9853,14.0114,24343.2397
2008-08-26 11:30:00,26.84,26.87,26.82,26.83,45542.1442336951,14.0061,14.0218,13.9957,14.0009,45542.1442
2008-08-26 11:35:00,26.82,26.87,26.82,26.87,57713.76407343544,13.9957,14.0218,13.9957,14.0218,57713.7641
2008-08-26 11:40:00,26.88,26.9,26.87,26.89,20286.033066233897,14.027,14.0375,14.0218,14.0322,20286.0331
2008-08-26 11:45:00,26.9,26.92,26.89,26.92,26980.423978091083,14.0375,14.0479,14.0322,14.0479,26980.424
2008-08-26 11:50:00,26.92,26.92,26.92,26.92,8621.564053149406,14.0479,14.0479,14.0479,14.0479,8621.5641
2008-08-26 11:55:00,26.93,26.95,26.92,26.92,13591.642154376712,14.0531,14.0636,14.0479,14.0479,13591.6422
2008-08-26 12:00:00,26.92,26.93,26.92,26.92,7201.541738513034,14.0479,14.0531,14.0479,14.0479,7201.5417
2008-08-26 12:05:00,26.93,26.94,26.92,26.92,12678.770666396187,14.0531,14.0583,14.0479,14.0479,12678.7707
2008-08-26 12:10:00,26.93,26.93,26.92,26.93,6694.390911857186,14.0531,14.0531,14.0479,14.0531,6694.3909
2008-08-26 12:15:00,26.92,26.93,26.92,26.92,17750.27893295466,14.0479,14.0531,14.0479,14.0479,17750.2789
2008-08-26 12:20:00,26.92,26.92,26.92,26.92,14301.653311694898,14.0479,14.0479,14.0479,14.0479,14301.6533
2008-08-26 12:25:00,26.92,26.92,26.85,26.85,33066.233897961254,14.0479,14.0479,14.0114,14.0114,33066.2339
2008-08-26 12:30:00,26.85,26.88,26.85,26.88,11765.89917841566,14.0114,14.027,14.0114,14.027,11765.8992
2008-08-26 12:35:00,26.88,26.92,26.87,26.91,44426.41241505224,14.027,14.0479,14.0218,14.0427,44426.4124
2008-08-26 12:40:00,26.9,26.92,26.89,26.92,25458.97149812354,14.0375,14.0479,14.0322,14.0479,25458.9715
2008-08-26 12:45:00,26.92,26.94,26.92,26.93,8520.133887818238,14.0479,14.0583,14.0479,14.0531,8520.1339
2008-08-26 12:50:00,26.93,26.93,26.89,26.91,17243.128106298813,14.0531,14.0531,14.0322,14.0427,17243.1281
2008-08-26 12:55:00,26.92,26.92,26.91,26.92,9737.29587179227,14.0479,14.0479,14.0427,14.0479,9737.2959
2008-08-26 13:00:00,26.92,26.93,26.91,26.93,23328.938026168984,14.0479,14.0531,14.0427,14.0531,23328.938
2008-08-26 13:05:00,26.92,26.93,26.92,26.92,7100.1115731818645,14.0479,14.0531,14.0479,14.0479,7100.1116
2008-08-26 13:10:00,26.92,26.93,26.92,26.92,12374.480170402678,14.0479,14.0531,14.0479,14.0479,12374.4802
2008-08-26 13:15:00,26.92,26.92,26.9,26.91,19677.45207424688,14.0479,14.0479,14.0375,14.0427,19677.4521
2008-08-26 13:20:00,26.9,26.93,26.89,26.9,23633.22852216249,14.0375,14.0531,14.0322,14.0375,23633.2285
2008-08-26 13:25:00,26.89,26.9,26.88,26.89,12780.200831727356,14.0322,14.0375,14.027,14.0322,12780.2008
2008-08-26 13:30:00,26.88,26.88,26.82,26.85,28603.306623389795,14.027,14.027,13.9957,14.0114,28603.3066
2008-08-26 13:35:00,26.86,26.86,26.85,26.85,6897.2512425195255,14.0166,14.0166,14.0114,14.0114,6897.2512
2008-08-26 13:40:00,26.85,26.85,26.82,26.82,20286.033066233897,14.0114,14.0114,13.9957,13.9957,20286.0331
2008-08-26 13:45:00,26.81,26.82,26.8,26.81,13185.921493052034,13.9905,13.9957,13.9853,13.9905,13185.9215
2008-08-26 13:50:00,26.8,26.85,26.8,26.84,39963.48514048078,13.9853,14.0114,13.9853,14.0061,39963.4851
2008-08-26 13:55:00,26.83,26.83,26.79,26.81,19880.31240490922,14.0009,14.0009,13.9801,13.9905,19880.3124
2008-08-26 14:00:00,26.81,26.86,26.75,26.81,60249.518206714674,13.9905,14.0166,13.9592,13.9905,60249.5182
2008-08-26 14:05:00,26.81,26.84,26.77,26.84,30226.189268688508,13.9905,14.0061,13.9696,14.0061,30226.1893
2008-08-26 14:10:00,26.83,26.86,26.81,26.85,20894.614058220915,14.0009,14.0166,13.9905,14.0114,20894.6141
2008-08-26 14:15:00,26.85,26.86,26.79,26.81,33979.10538594178,14.0114,14.0166,13.9801,13.9905,33979.1054
2008-08-26 14:20:00,26.82,26.86,26.81,26.84,29820.46860736383,13.9957,14.0166,13.9905,14.0061,29820.4686
2008-08-26 14:25:00,26.83,26.84,26.78,26.81,31341.92108733137,14.0009,14.0061,13.9748,13.9905,31341.9211
2008-08-26 14:30:00,26.81,26.84,26.79,26.81,77289.78598235115,13.9905,14.0061,13.9801,13.9905,77289.786
2008-08-26 14:35:00,26.81,26.83,26.78,26.82,30733.34009534436,13.9905,14.0009,13.9748,13.9957,30733.3401
2008-08-26 14:40:00,26.82,26.83,26.76,26.76,25763.26199411705,13.9957,14.0009,13.9644,13.9644,25763.262
2008-08-26 14:45:00,26.77,26.82,26.75,26.78,26878.99381275992,13.9696,13.9957,13.9592,13.9748,26878.9938
2008-08-26 14:50:00,26.77,26.82,26.77,26.82,37022.010345876864,13.9696,13.9957,13.9696,13.9957,37022.0103
2008-08-26 14:55:00,26.81,26.83,26.79,26.81,19981.74257024039,13.9905,14.0009,13.9801,13.9905,19981.7426
2008-08-26 15:00:00,26.8,26.86,26.8,26.84,27183.284308753424,13.9853,14.0166,13.9853,14.0061,27183.2843
2008-08-26 15:05:00,26.84,26.87,26.75,26.77,43310.68059640937,14.0061,14.0218,13.9592,13.9696,43310.6806
2008-08-26 15:10:00,26.76,26.83,26.72,26.83,105588.80210974744,13.9644,14.0009,13.9435,14.0009,105588.8021
2008-08-26 15:15:00,26.82,26.88,26.82,26.87,46556.4458870068,13.9957,14.027,13.9957,14.0218,46556.4459
2008-08-26 15:20:00,26.86,26.87,26.84,26.85,34993.40703925347,14.0166,14.0218,14.0061,14.0114,34993.407
2008-08-26 15:25:00,26.85,26.85,26.81,26.83,52946.54630287048,14.0114,14.0114,13.9905,14.0009,52946.5463
2008-08-26 15:30:00,26.83,26.84,26.8,26.81,68465.3615985394,14.0009,14.0061,13.9853,13.9905,68465.3616
2008-08-26 15:35:00,26.81,26.87,26.8,26.87,84694.18805152652,13.9905,14.0218,13.9853,14.0218,84694.1881
2008-08-26 15:40:00,26.87,26.92,26.84,26.84,105081.6512830916,14.0218,14.0479,14.0061,14.0061,105081.6513
2008-08-26 15:45:00,26.85,26.87,26.82,26.84,86621.36119281875,14.0114,14.0218,13.9957,14.0061,86621.3612
2008-08-26 15:50:00,26.84,26.85,26.83,26.84,58018.05456942895,14.0061,14.0114,14.0009,14.0061,58018.0546
2008-08-26 15:55:00,26.84,26.86,26.81,26.82,153362.40998072826,14.0061,14.0166,13.9905,13.9957,153362.41
2008-08-27 09:30:00,26.88,27.23,26.58,26.73,94532.91408864997,14.027,14.2097,13.8705,13.9487,94532.9141
2008-08-27 09:35:00,26.72,26.93,26.64,26.8,77188.35581701998,13.9435,14.0531,13.9018,13.9853,77188.3558
2008-08-27 09:40:00,26.8,26.81,26.67,26.69,85099.9087128512,13.9853,13.9905,13.9174,13.9279,85099.9087
2008-08-27 09:45:00,26.69,26.7,26.62,26.7,44426.41241505224,13.9279,13.9331,13.8913,13.9331,44426.4124
2008-08-27 09:50:00,26.7,26.72,26.63,26.64,67146.7694492342,13.9331,13.9435,13.8966,13.9018,67146.7694
2008-08-27 09:55:00,26.63,26.63,26.62,26.63,13490.21198904554,13.8966,13.8966,13.8913,13.8966,13490.212
2008-08-27 10:00:00,26.62,26.68,26.62,26.66,47672.17770564966,13.8913,13.9227,13.8913,13.9122,47672.1777
2008-08-27 10:05:00,26.66,26.78,26.66,26.73,65422.45663860432,13.9122,13.9748,13.9122,13.9487,65422.4566
2008-08-27 10:10:00,26.73,26.75,26.73,26.73,26168.982655441727,13.9487,13.9592,13.9487,13.9487,26168.9827
2008-08-27 10:15:00,26.73,26.74,26.7,26.7,38543.462825844406,13.9487,13.954,13.9331,13.9331,38543.4628
2008-08-27 10:20:00,26.7,26.79,26.7,26.75,56699.46242012375,13.9331,13.9801,13.9331,13.9592,56699.4624
2008-08-27 10:25:00,26.75,26.78,26.69,26.71,41586.36778577949,13.9592,13.9748,13.9279,13.9383,41586.3678
2008-08-27 10:30:00,26.71,26.75,26.7,26.72,47672.17770564966,13.9383,13.9592,13.9331,13.9435,47672.1777
2008-08-27 10:35:00,26.71,26.77,26.71,26.76,51120.80332690942,13.9383,13.9696,13.9383,13.9644,51120.8033
2008-08-27 10:40:00,26.76,26.76,26.72,26.75,15011.664469013083,13.9644,13.9644,13.9435,13.9592,15011.6645
2008-08-27 10:45:00,26.75,26.78,26.75,26.77,34891.97687392231,13.9592,13.9748,13.9592,13.9696,34891.9769
2008-08-27 10:50:00,26.76,26.8,26.76,26.79,24241.809514149507,13.9644,13.9853,13.9644,13.9801,24241.8095
2008-08-27 10:55:00,26.8,26.83,26.79,26.83,12577.340501065017,13.9853,14.0009,13.9801,14.0009,12577.3405
2008-08-27 11:00:00,26.83,26.85,26.78,26.79,20590.323562227408,14.0009,14.0114,13.9748,13.9801,20590.3236
2008-08-27 11:05:00,26.79,26.79,26.74,26.75,12273.050005071507,13.9801,13.9801,13.954,13.9592,12273.05
2008-08-27 11:10:00,26.75,26.77,26.72,26.73,15417.385130337763,13.9592,13.9696,13.9435,13.9487,15417.3851
2008-08-27 11:15:00,26.73,26.75,26.71,26.74,15113.094634344254,13.9487,13.9592,13.9383,13.954,15113.0946
2008-08-27 11:20:00,26.75,26.79,26.74,26.79,19068.871082259862,13.9592,13.9801,13.954,13.9801,19068.8711
2008-08-27 11:25:00,26.8,26.8,26.76,26.76,10751.597525103964,13.9853,13.9853,13.9644,13.9644,10751.5975
2008-08-27 11:30:00,26.76,26.76,26.63,26.64,48280.75869763668,13.9644,13.9644,13.8966,13.9018,48280.7587
2008-08-27 11:35:00,26.63,26.64,26.58,26.59,34891.97687392231,13.8966,13.9018,13.8705,13.8757,34891.9769
2008-08-27 11:40:00,26.59,26.62,26.59,26.62,9940.15620245461,13.8757,13.8913,13.8757,13.8913,9940.1562
2008-08-27 11:45:00,26.62,26.66,26.61,26.66,24038.94918348717,13.8913,13.9122,13.8861,13.9122,24038.9492
2008-08-27 11:50:00,26.66,26.68,26.6,26.6,50309.36200426007,13.9122,13.9227,13.8809,13.8809,50309.362
2008-08-27 11:55:00,26.6,26.66,26.59,26.65,25661.83182878588,13.8809,13.9122,13.8757,13.907,25661.8318
2008-08-27 12:00:00,26.66,26.72,26.64,26.72,13997.36281570139,13.9122,13.9435,13.9018,13.9435,13997.3628
2008-08-27 12:05:00,26.72,26.83,26.72,26.83,21908.91571153261,13.9435,14.0009,13.9435,14.0009,21908.9157
2008-08-27 12:10:00,26.83,26.87,26.82,26.84,17445.988436961154,14.0009,14.0218,13.9957,14.0061,17445.9884
2008-08-27 12:15:00,26.84,26.86,26.79,26.8,29516.17811137032,14.0061,14.0166,13.9801,13.9853,29516.1781
2008-08-27 12:20:00,26.8,26.82,26.79,26.79,27487.57480474693,13.9853,13.9957,13.9801,13.9801,27487.5748
2008-08-27 12:25:00,26.81,26.81,26.79,26.79,8925.854549142916,13.9905,13.9905,13.9801,13.9801,8925.8545
2008-08-27 12:30:00,26.8,26.8,26.74,26.74,31443.35125266254,13.9853,13.9853,13.954,13.954,31443.3513
2008-08-27 12:35:00,26.74,26.74,26.7,26.71,21807.48554620144,13.954,13.954,13.9331,13.9383,21807.4855
2008-08-27 12:40:00,26.71,26.74,26.7,26.73,18155.99959427934,13.9383,13.954,13.9331,13.9487,18155.9996
2008-08-27 12:45:00,26.74,26.79,26.74,26.77,15823.10579166244,13.954,13.9801,13.954,13.9696,15823.1058
2008-08-27 12:50:00,26.78,26.79,26.74,26.75,37427.73100720154,13.9748,13.9801,13.954,13.9592,37427.731
2008-08-27 12:55:00,26.76,26.76,26.74,26.75,7911.552895831221,13.9644,13.9644,13.954,13.9592,7911.5529
2008-08-27 13:00:00,26.74,26.75,26.72,26.72,19576.02190891571,13.954,13.9592,13.9435,13.9435,19576.0219
2008-08-27 13:05:00,26.72,26.73,26.71,26.71,24038.94918348717,13.9435,13.9487,13.9383,13.9383,24038.9492
2008-08-27 13:10:00,26.72,26.72,26.7,26.71,11867.329343746833,13.9435,13.9435,13.9331,13.9383,11867.3293
2008-08-27 13:15:00,26.72,26.76,26.71,26.72,53047.97646820165,13.9435,13.9644,13.9383,13.9435,53047.9765
2008-08-27 13:20:00,26.71,26.72,26.68,26.68,15518.815295668932,13.9383,13.9435,13.9227,13.9227,15518.8153
2008-08-27 13:25:00,26.68,26.71,26.68,26.71,5274.368597220813,13.9227,13.9383,13.9227,13.9383,5274.3686
2008-08-27 13:30:00,26.72,26.73,26.69,26.71,11360.178517090982,13.9435,13.9487,13.9279,13.9383,11360.1785
2008-08-27 13:35:00,26.72,26.75,26.72,26.75,8317.273557155899,13.9435,13.9592,13.9435,13.9592,8317.2736
2008-08-27 13:40:00,26.75,26.76,26.74,26.76,10751.597525103964,13.9592,13.9644,13.954,13.9644,10751.5975
2008-08-27 13:45:00,26.76,26.78,26.76,26.77,12983.061162389697,13.9644,13.9748,13.9644,13.9696,12983.0612
2008-08-27 13:50:00,26.77,26.77,26.71,26.72,26777.563647428746,13.9696,13.9696,13.9383,13.9435,26777.5636
2008-08-27 13:55:00,26.72,26.75,26.72,26.73,10751.597525103964,13.9435,13.9592,13.9435,13.9487,10751.5975
2008-08-27 14:00:00,26.73,26.76,26.73,26.74,7607.262399837712,13.9487,13.9644,13.9487,13.954,7607.2624
2008-08-27 14:05:00,26.75,26.77,26.74,26.76,9737.29587179227,13.9592,13.9696,13.954,13.9644,9737.2959
2008-08-27 14:10:00,26.76,26.77,26.75,26.77,10954.457855766304,13.9644,13.9696,13.9592,13.9696,10954.4579
2008-08-27 14:15:00,26.77,26.82,26.77,26.81,20184.60290090273,13.9696,13.9957,13.9696,13.9905,20184.6029
2008-08-27 14:20:00,26.82,26.86,26.81,26.84,23328.938026168984,13.9957,14.0166,13.9905,14.0061,23328.938
2008-08-27 14:25:00,26.85,26.89,26.83,26.86,59235.216553402985,14.0114,14.0322,14.0009,14.0166,59235.2166
2008-08-27 14:30:00,26.87,26.89,26.86,26.88,12475.910335733848,14.0218,14.0322,14.0166,14.027,12475.9103
2008-08-27 14:35:00,26.89,26.92,26.87,26.92,16837.407444974135,14.0322,14.0479,14.0218,14.0479,16837.4074
2008-08-27 14:40:00,26.92,26.94,26.92,26.93,12983.061162389697,14.0479,14.0583,14.0479,14.0531,12983.0612
2008-08-27 14:45:00,26.93,26.94,26.92,26.92,16431.686783649457,14.0531,14.0583,14.0479,14.0479,16431.6868
2008-08-27 14:50:00,26.92,26.93,26.86,26.87,19677.45207424688,14.0479,14.0531,14.0166,14.0218,19677.4521
2008-08-27 14:55:00,26.86,26.86,26.82,26.82,19068.871082259862,14.0166,14.0166,13.9957,13.9957,19068.8711
2008-08-27 15:00:00,26.83,26.84,26.81,26.82,17040.267775636476,14.0009,14.0061,13.9905,13.9957,17040.2678
2008-08-27 15:05:00,26.81,26.88,26.81,26.88,21503.19505020793,13.9905,14.027,13.9905,14.027,21503.1951
2008-08-27 15:10:00,26.87,26.88,26.81,26.82,34283.395881935285,14.0218,14.027,13.9905,13.9957,34283.3959
2008-08-27 15:15:00,26.82,26.83,26.72,26.72,82158.43391824729,13.9957,14.0009,13.9435,13.9435,82158.4339
2008-08-27 15:20:00,26.72,26.76,26.7,26.72,29516.17811137032,13.9435,13.9644,13.9331,13.9435,29516.1781
2008-08-27 15:25:00,26.73,26.75,26.68,26.69,40064.91530581195,13.9487,13.9592,13.9227,13.9279,40064.9153
2008-08-27 15:30:00,26.7,26.71,26.66,26.7,26676.13348209757,13.9331,13.9383,13.9122,13.9331,26676.1335
2008-08-27 15:35:00,26.7,26.75,26.7,26.74,55583.73060148088,13.9331,13.9592,13.9331,13.954,55583.7306
2008-08-27 15:40:00,26.74,26.79,26.74,26.79,126787.70666396186,13.954,13.9801,13.954,13.9801,126787.7067
2008-08-27 15:45:00,26.78,26.82,26.76,26.77,51932.24464955878,13.9748,13.9957,13.9644,13.9696,51932.2446
2008-08-27 15:50:00,26.77,26.82,26.76,26.82,71001.11573181865,13.9696,13.9957,13.9644,13.9957,71001.1157
2008-08-27 15:55:00,26.81,26.87,26.81,26.87,84897.04838218886,13.9905,14.0218,13.9905,14.0218,84897.0484
2008-08-28 09:30:00,26.88,27.11,26.77,27.07,85302.76904351354,14.027,14.147,13.9696,14.1262,85302.769
2008-08-28 09:35:00,27.09,27.16,27.01,27.03,35297.69753524698,14.1366,14.1731,14.0949,14.1053,35297.6975
2008-08-28 09:40:00,27.03,27.17,27.03,27.12,27893.29546607161,14.1053,14.1784,14.1053,14.1523,27893.2955
2008-08-28 09:45:00,27.13,27.17,27.1,27.14,31544.781417993712,14.1575,14.1784,14.1418,14.1627,31544.7814
2008-08-28 09:50:00,27.14,27.14,27.08,27.11,19373.161578253374,14.1627,14.1627,14.1314,14.147,19373.1616
2008-08-28 09:55:00,27.11,27.15,27.1,27.11,39557.7644791561,14.147,14.1679,14.1418,14.147,39557.7645
2008-08-28 10:00:00,27.11,27.14,27.07,27.08,35399.12770057815,14.147,14.1627,14.1262,14.1314,35399.1277
2008-08-28 10:05:00,27.08,27.11,27.07,27.11,26777.563647428746,14.1314,14.147,14.1262,14.147,26777.5636
2008-08-28 10:10:00,27.11,27.14,27.08,27.14,31544.781417993712,14.147,14.1627,14.1314,14.1627,31544.7814
2008-08-28 10:15:00,27.15,27.17,27.14,27.15,19373.161578253374,14.1679,14.1784,14.1627,14.1679,19373.1616
2008-08-28 10:20:00,27.15,27.17,27.15,27.17,11157.318186428643,14.1679,14.1784,14.1679,14.1784,11157.3182
2008-08-28 10:25:00,27.17,27.2,27.16,27.19,30023.32893802617,14.1784,14.194,14.1731,14.1888,30023.3289
2008-08-28 10:30:00,27.19,27.2,27.15,27.18,53555.12729485749,14.1888,14.194,14.1679,14.1836,53555.1273
2008-08-28 10:35:00,27.18,27.25,27.17,27.24,44020.69175372756,14.1836,14.2201,14.1784,14.2149,44020.6918
2008-08-28 10:40:00,27.24,27.38,27.24,27.36,37022.010345876864,14.2149,14.2879,14.2149,14.2775,37022.0103
2008-08-28 10:45:00,27.39,27.44,27.38,27.4,27893.29546607161,14.2932,14.3193,14.2879,14.2984,27893.2955
2008-08-28 10:50:00,27.41,27.44,27.38,27.39,83882.74672887717,14.3036,14.3193,14.2879,14.2932,83882.7467
2008-08-28 10:55:00,27.39,27.39,27.36,27.37,14403.083477026068,14.2932,14.2932,14.2775,14.2827,14403.0835
2008-08-28 11:00:00,27.38,27.39,27.38,27.38,12678.770666396187,14.2879,14.2932,14.2879,14.2879,12678.7707
2008-08-28 11:05:00,27.39,27.39,27.35,27.36,28197.58596206512,14.2932,14.2932,14.2723,14.2775,28197.586
2008-08-28 11:10:00,27.35,27.36,27.35,27.35,22213.20620752612,14.2723,14.2775,14.2723,14.2723,22213.2062
2008-08-28 11:15:00,27.36,27.36,27.35,27.36,22314.636372857287,14.2775,14.2775,14.2723,14.2775,22314.6364
2008-08-28 11:20:00,27.36,27.36,27.3,27.3,47469.31737498733,14.2775,14.2775,14.2462,14.2462,47469.3174
2008-08-28 11:25:00,27.29,27.38,27.29,27.38,26878.99381275992,14.241,14.2879,14.241,14.2879,26878.9938
2008-08-28 11:30:00,27.37,27.44,27.37,27.44,17648.84876762349,14.2827,14.3193,14.2827,14.3193,17648.8488
2008-08-28 11:35:00,27.44,27.47,27.44,27.45,23328.938026168984,14.3193,14.3349,14.3193,14.3245,23328.938
2008-08-28 11:40:00,27.45,27.46,27.39,27.41,72522.56821178619,14.3245,14.3297,14.2932,14.3036,72522.5682
2008-08-28 11:45:00,27.41,27.44,27.4,27.44,42803.52976975353,14.3036,14.3193,14.2984,14.3193,42803.5298
2008-08-28 11:50:00,27.44,27.46,27.41,27.46,45947.86489501978,14.3193,14.3297,14.3036,14.3297,45947.8649
2008-08-28 11:55:00,27.46,27.55,27.45,27.52,45643.57439902627,14.3297,14.3767,14.3245,14.361,45643.5744
2008-08-28 12:00:00,27.53,27.58,27.5,27.58,27690.435135409272,14.3662,14.3923,14.3506,14.3923,27690.4351
2008-08-28 12:05:00,27.57,27.59,27.53,27.59,22213.20620752612,14.3871,14.3975,14.3662,14.3975,22213.2062
2008-08-28 12:10:00,27.59,27.59,27.57,27.58,14504.513642357237,14.3975,14.3975,14.3871,14.3923,14504.5136
2008-08-28 12:15:00,27.58,27.67,27.58,27.67,89867.12648341617,14.3923,14.4393,14.3923,14.4393,89867.1265
2008-08-28 12:20:00,27.67,27.68,27.67,27.67,24647.530175474185,14.4393,14.4445,14.4393,14.4393,24647.5302
2008-08-28 12:25:00,27.68,27.7,27.67,27.69,20894.614058220915,14.4445,14.4549,14.4393,14.4497,20894.6141
2008-08-28 12:30:00,27.69,27.7,27.67,27.69,32356.22274064307,14.4497,14.4549,14.4393,14.4497,32356.2227
2008-08-28 12:35:00,27.68,27.69,27.66,27.68,28299.016127396288,14.4445,14.4497,14.4341,14.4445,28299.0161
2008-08-28 12:40:00,27.67,27.7,27.67,27.67,71203.97606248099,14.4393,14.4549,14.4393,14.4393,71203.9761
2008-08-28 12:45:00,27.67,27.7,27.67,27.69,32964.803732630084,14.4393,14.4549,14.4393,14.4497,32964.8037
2008-08-28 12:50:00,27.68,27.74,27.67,27.73,42499.23927376002,14.4445,14.4758,14.4393,14.4706,42499.2393
2008-08-28 12:55:00,27.73,27.74,27.7,27.7,16431.686783649457,14.4706,14.4758,14.4549,14.4549,16431.6868
2008-08-28 13:00:00,27.71,27.71,27.69,27.69,13388.781823714373,14.4601,14.4601,14.4497,14.4497,13388.7818
2008-08-28 13:05:00,27.7,27.71,27.69,27.69,12070.18967440917,14.4549,14.4601,14.4497,14.4497,12070.1897
2008-08-28 13:10:00,27.69,27.73,27.69,27.72,22314.636372857287,14.4497,14.4706,14.4497,14.4654,22314.6364
2008-08-28 13:15:00,27.73,27.73,27.72,27.72,7201.541738513034,14.4706,14.4706,14.4654,14.4654,7201.5417
2008-08-28 13:20:00,27.72,27.73,27.7,27.7,11157.318186428643,14.4654,14.4706,14.4549,14.4549,11157.3182
2008-08-28 13:25:00,27.7,27.73,27.7,27.73,15721.67562633127,14.4549,14.4706,14.4549,14.4706,15721.6756
2008-08-28 13:30:00,27.73,27.75,27.7,27.74,55685.16076681205,14.4706,14.481,14.4549,14.4758,55685.1608
2008-08-28 13:35:00,27.74,27.76,27.72,27.75,23531.79835683132,14.4758,14.4862,14.4654,14.481,23531.7984
2008-08-28 13:40:00,27.75,27.79,27.74,27.77,27183.284308753424,14.481,14.5019,14.4758,14.4915,27183.2843
2008-08-28 13:45:00,27.77,27.81,27.77,27.8,28603.306623389795,14.4915,14.5123,14.4915,14.5071,28603.3066
2008-08-28 13:50:00,27.79,27.8,27.78,27.79,42600.66943909119,14.5019,14.5071,14.4967,14.5019,42600.6694
2008-08-28 13:55:00,27.79,27.82,27.78,27.81,20691.75372755857,14.5019,14.5175,14.4967,14.5123,20691.7537
2008-08-28 14:00:00,27.82,27.82,27.79,27.8,36616.28968455218,14.5175,14.5175,14.5019,14.5071,36616.2897
2008-08-28 14:05:00,27.79,27.81,27.79,27.81,40977.78679379248,14.5019,14.5123,14.5019,14.5123,40977.7868
2008-08-28 14:10:00,27.8,27.88,27.8,27.87,37732.02150319505,14.5071,14.5489,14.5071,14.5436,37732.0215
2008-08-28 14:15:00,27.87,27.89,27.85,27.85,74956.89217973425,14.5436,14.5541,14.5332,14.5332,74956.8922
2008-08-28 14:20:00,27.84,27.86,27.82,27.84,107110.25458971498,14.528,14.5384,14.5175,14.528,107110.2546
2008-08-28 14:25:00,27.84,27.84,27.78,27.8,79622.67978496804,14.528,14.528,14.4967,14.5071,79622.6798
2008-08-28 14:30:00,27.81,27.85,27.79,27.85,146566.5889035399,14.5123,14.5332,14.5019,14.5332,146566.5889
2008-08-28 14:35:00,27.85,27.87,27.85,27.87,37123.44051120804,14.5332,14.5436,14.5332,14.5436,37123.4405
2008-08-28 14:40:00,27.86,27.88,27.84,27.87,26980.423978091083,14.5384,14.5489,14.528,14.5436,26980.424
2008-08-28 14:45:00,27.88,27.89,27.87,27.88,27183.284308753424,14.5489,14.5541,14.5436,14.5489,27183.2843
2008-08-28 14:50:00,27.88,27.89,27.86,27.86,62379.55167866924,14.5489,14.5541,14.5384,14.5384,62379.5517
2008-08-28 14:55:00,27.87,27.89,27.84,27.86,56293.74175879906,14.5436,14.5541,14.528,14.5384,56293.7418
2008-08-28 15:00:00,27.86,27.92,27.85,27.92,82057.00375291612,14.5384,14.5697,14.5332,14.5697,82057.0038
2008-08-28 15:05:00,27.91,27.92,27.87,27.9,95040.06491530582,14.5645,14.5697,14.5436,14.5593,95040.0649
2008-08-28 15:10:00,27.9,27.92,27.9,27.9,55888.02109747439,14.5593,14.5697,14.5593,14.5593,55888.0211
2008-08-28 15:15:00,27.9,27.92,27.89,27.91,75869.76366771478,14.5593,14.5697,14.5541,14.5645,75869.7637
2008-08-28 15:20:00,27.92,27.92,27.86,27.92,80738.41160361092,14.5697,14.5697,14.5384,14.5697,80738.4116
2008-08-28 15:25:00,27.92,27.96,27.87,27.95,69378.23308651993,14.5697,14.5906,14.5436,14.5854,69378.2331
2008-08-28 15:30:00,27.94,27.95,27.87,27.89,45542.1442336951,14.5802,14.5854,14.5436,14.5541,45542.1442
2008-08-28 15:35:00,27.9,27.91,27.86,27.91,127091.99715995535,14.5593,14.5645,14.5384,14.5645,127091.9972
2008-08-28 15:40:00,27.9,27.95,27.9,27.9,84389.89755553301,14.5593,14.5854,14.5593,14.5593,84389.8976
2008-08-28 15:45:00,27.9,27.91,27.87,27.88,62582.41200933157,14.5593,14.5645,14.5436,14.5489,62582.412
2008-08-28 15:50:00,27.88,27.89,27.84,27.84,126990.5669946242,14.5489,14.5541,14.528,14.528,126990.567
2008-08-28 15:55:00,27.84,27.88,27.82,27.88,232072.2182777158,14.528,14.5489,14.5175,14.5489,232072.2183
2008-08-29 09:30:00,27.24,27.37,27.05,27.3,173445.58271629983,14.2149,14.2827,14.1157,14.2462,173445.5827
2008-08-29 09:35:00,27.31,27.31,26.92,27.14,147073.73973019575,14.2514,14.2514,14.0479,14.1627,147073.7397
2008-08-29 09:40:00,27.16,27.3,27.13,27.19,114616.08682422152,14.1731,14.2462,14.1575,14.1888,114616.0868
2008-08-29 09:45:00,27.2,27.24,27.14,27.17,88244.24383811746,14.194,14.2149,14.1627,14.1784,88244.2438
2008-08-29 09:50:00,27.17,27.21,27.16,27.19,61770.970686682216,14.1784,14.1992,14.1731,14.1888,61770.9707
2008-08-29 09:55:00,27.18,27.19,27.07,27.08,63292.423166649765,14.1836,14.1888,14.1262,14.1314,63292.4232
2008-08-29 10:00:00,27.08,27.09,27.04,27.06,66538.18845724719,14.1314,14.1366,14.1105,14.121,66538.1885
2008-08-29 10:05:00,27.06,27.07,26.94,27.0,63698.14382797444,14.121,14.1262,14.0583,14.0896,63698.1438
2008-08-29 10:10:00,27.0,27.06,26.97,27.02,46150.72522568212,14.0896,14.121,14.074,14.1001,46150.7252
2008-08-29 10:15:00,27.02,27.02,26.91,26.92,56598.032254792575,14.1001,14.1001,14.0427,14.0479,56598.0323
2008-08-29 10:20:00,26.91,26.92,26.84,26.86,87331.37235013692,14.0427,14.0479,14.0061,14.0166,87331.3724
2008-08-29 10:25:00,26.86,26.88,26.85,26.85,116238.96946952023,14.0166,14.027,14.0114,14.0114,116238.9695
2008-08-29 10:30:00,26.86,26.87,26.75,26.75,52033.67481488995,14.0166,14.0218,13.9592,13.9592,52033.6748
2008-08-29 10:35:00,26.75,26.76,26.68,26.71,51120.80332690942,13.9592,13.9644,13.9227,13.9383,51120.8033
2008-08-29 10:40:00,26.7,26.71,26.63,26.65,74145.4508570849,13.9331,13.9383,13.8966,13.907,74145.4509
2008-08-29 10:45:00,26.64,26.67,26.64,26.66,51120.80332690942,13.9018,13.9174,13.9018,13.9122,51120.8033
2008-08-29 10:50:00,26.66,26.66,26.59,26.6,54873.71944416269,13.9122,13.9122,13.8757,13.8809,54873.7194
2008-08-29 10:55:00,26.6,26.64,26.57,26.61,53453.69712952632,13.8809,13.9018,13.8653,13.8861,53453.6971
2008-08-29 11:00:00,26.6,26.67,26.6,26.67,45542.1442336951,13.8809,13.9174,13.8809,13.9174,45542.1442
2008-08-29 11:05:00,26.66,26.73,26.66,26.73,53757.98762551983,13.9122,13.9487,13.9122,13.9487,53757.9876
2008-08-29 11:10:00,26.73,26.73,26.64,26.65,52033.67481488995,13.9487,13.9487,13.9018,13.907,52033.6748
2008-08-29 11:15:00,26.65,26.66,26.62,26.63,27284.714474084594,13.907,13.9122,13.8913,13.8966,27284.7145
2008-08-29 11:20:00,26.63,26.64,26.59,26.61,29009.02728471448,13.8966,13.9018,13.8757,13.8861,29009.0273
2008-08-29 11:25:00,26.6,26.63,26.59,26.62,21706.05538087027,13.8809,13.8966,13.8757,13.8913,21706.0554
2008-08-29 11:30:00,26.61,26.62,26.57,26.59,23937.519018156,13.8861,13.8913,13.8653,13.8757,23937.519
2008-08-29 11:35:00,26.58,26.6,26.58,26.59,18358.85992494168,13.8705,13.8809,13.8705,13.8757,18358.8599
2008-08-29 11:40:00,26.6,26.66,26.58,26.63,31950.50207931839,13.8809,13.9122,13.8705,13.8966,31950.5021
2008-08-29 11:45:00,26.63,26.65,26.61,26.65,30226.189268688508,13.8966,13.907,13.8861,13.907,30226.1893
2008-08-29 11:50:00,26.65,26.71,26.65,26.71,22618.926868850795,13.907,13.9383,13.907,13.9383,22618.9269
2008-08-29 11:55:00,26.71,26.74,26.67,26.68,20286.033066233897,13.9383,13.954,13.9174,13.9227,20286.0331
2008-08-29 12:00:00,26.68,26.71,26.65,26.65,59539.50704939649,13.9227,13.9383,13.907,13.907,59539.507
2008-08-29 12:05:00,26.65,26.65,26.62,26.63,15417.385130337763,13.907,13.907,13.8913,13.8966,15417.3851
2008-08-29 12:10:00,26.63,26.63,26.6,26.62,22111.77604219495,13.8966,13.8966,13.8809,13.8913,22111.776
2008-08-29 12:15:00,26.62,26.64,26.61,26.64,22111.77604219495,13.8913,13.9018,13.8861,13.9018,22111.776
2008-08-29 12:20:00,26.64,26.64,26.62,26.62,12171.61983974034,13.9018,13.9018,13.8913,13.8913,12171.6198
2008-08-29 12:25:00,26.62,26.64,26.62,26.63,9027.284714474084,13.8913,13.9018,13.8913,13.8966,9027.2847
2008-08-29 12:30:00,26.63,26.64,26.63,26.64,4361.497109240288,13.8966,13.9018,13.8966,13.9018,4361.4971
2008-08-29 12:35:00,26.63,26.64,26.63,26.63,6288.670250532508,13.8966,13.9018,13.8966,13.8966,6288.6703
2008-08-29 12:40:00,26.64,26.64,26.58,26.61,44527.8425803834,13.9018,13.9018,13.8705,13.8861,44527.8426
2008-08-29 12:45:00,26.61,26.61,26.59,26.6,15214.524799675424,13.8861,13.8861,13.8757,13.8809,15214.5248
2008-08-29 12:50:00,26.61,26.64,26.6,26.63,28096.15579673395,13.8861,13.9018,13.8809,13.8966,28096.1558
2008-08-29 12:55:00,26.64,26.64,26.62,26.63,16330.256618318288,13.9018,13.9018,13.8913,13.8966,16330.2566
2008-08-29 13:00:00,26.64,26.7,26.64,26.67,34181.96571660412,13.9018,13.9331,13.9018,13.9174,34181.9657
2008-08-29 13:05:00,26.68,26.69,26.66,26.69,14200.223146363727,13.9227,13.9279,13.9122,13.9279,14200.2231
2008-08-29 13:10:00,26.68,26.7,26.67,26.7,12171.61983974034,13.9227,13.9331,13.9174,13.9331,12171.6198
2008-08-29 13:15:00,26.69,26.71,26.69,26.7,15823.10579166244,13.9279,13.9383,13.9279,13.9331,15823.1058
2008-08-29 13:20:00,26.7,26.78,26.69,26.78,59539.50704939649,13.9331,13.9748,13.9279,13.9748,59539.507
2008-08-29 13:25:00,26.79,26.81,26.78,26.81,17445.988436961154,13.9801,13.9905,13.9748,13.9905,17445.9884
2008-08-29 13:30:00,26.81,26.82,26.79,26.8,13287.351658383202,13.9905,13.9957,13.9801,13.9853,13287.3517
2008-08-29 13:35:00,26.8,26.81,26.76,26.76,24546.10001014301,13.9853,13.9905,13.9644,13.9644,24546.1
2008-08-29 13:40:00,26.76,26.79,26.75,26.79,16837.407444974135,13.9644,13.9801,13.9592,13.9801,16837.4074
2008-08-29 13:45:00,26.79,26.8,26.78,26.8,9635.865706461102,13.9801,13.9853,13.9748,13.9853,9635.8657
2008-08-29 13:50:00,26.8,26.81,26.78,26.78,16127.396287655947,13.9853,13.9905,13.9748,13.9748,16127.3963
2008-08-29 13:55:00,26.79,26.8,26.78,26.8,21300.3347195456,13.9801,13.9853,13.9748,13.9853,21300.3347
2008-08-29 14:00:00,26.8,26.8,26.79,26.8,8215.843391824728,13.9853,13.9853,13.9801,13.9853,8215.8434
2008-08-29 14:05:00,26.79,26.88,26.79,26.87,82462.7244142408,13.9801,14.027,13.9801,14.0218,82462.7244
2008-08-29 14:10:00,26.87,26.91,26.86,26.9,53555.12729485749,14.0218,14.0427,14.0166,14.0375,53555.1273
2008-08-29 14:15:00,26.91,26.91,26.86,26.89,45237.85373770159,14.0427,14.0427,14.0166,14.0322,45237.8537
2008-08-29 14:20:00,26.9,26.91,26.82,26.84,51120.80332690942,14.0375,14.0427,13.9957,14.0061,51120.8033
2008-08-29 14:25:00,26.84,26.9,26.84,26.87,16330.256618318288,14.0061,14.0375,14.0061,14.0218,16330.2566
2008-08-29 14:30:00,26.87,26.88,26.84,26.88,18764.580586266355,14.0218,14.027,14.0061,14.027,18764.5806
2008-08-29 14:35:00,26.87,26.88,26.85,26.85,15214.524799675424,14.0218,14.027,14.0114,14.0114,15214.5248
2008-08-29 14:40:00,26.84,26.87,26.84,26.87,10143.016533116948,14.0061,14.0218,14.0061,14.0218,10143.0165
2008-08-29 14:45:00,26.87,26.87,26.84,26.87,19576.02190891571,14.0218,14.0218,14.0061,14.0218,19576.0219
2008-08-29 14:50:00,26.86,26.87,26.84,26.85,23633.22852216249,14.0166,14.0218,14.0061,14.0114,23633.2285
2008-08-29 14:55:00,26.85,26.91,26.85,26.91,22010.34587686378,14.0114,14.0427,14.0114,14.0427,22010.3459
2008-08-29 15:00:00,26.91,26.92,26.89,26.89,21198.904554214423,14.0427,14.0479,14.0322,14.0322,21198.9046
2008-08-29 15:05:00,26.89,26.89,26.83,26.86,35399.12770057815,14.0322,14.0322,14.0009,14.0166,35399.1277
2008-08-29 15:10:00,26.85,26.86,26.82,26.85,17648.84876762349,14.0114,14.0166,13.9957,14.0114,17648.8488
2008-08-29 15:15:00,26.85,26.85,26.79,26.8,32559.08307130541,14.0114,14.0114,13.9801,13.9853,32559.0831
2008-08-29 15:20:00,26.8,26.8,26.75,26.76,31544.781417993712,13.9853,13.9853,13.9592,13.9644,31544.7814
2008-08-29 15:25:00,26.76,26.77,26.72,26.72,30226.189268688508,13.9644,13.9696,13.9435,13.9435,30226.1893
2008-08-29 15:30:00,26.72,26.77,26.72,26.77,33066.233897961254,13.9435,13.9696,13.9435,13.9696,33066.2339
2008-08-29 15:35:00,26.76,26.8,26.76,26.78,46759.30621766914,13.9644,13.9853,13.9644,13.9748,46759.3062
2008-08-29 15:40:00,26.76,26.77,26.72,26.75,91287.14879805254,13.9644,13.9696,13.9435,13.9592,91287.1488
2008-08-29 15:45:00,26.74,26.77,26.73,26.76,78202.65747033167,13.954,13.9696,13.9487,13.9644,78202.6575
2008-08-29 15:50:00,26.75,26.76,26.72,26.73,79318.38928897455,13.9592,13.9644,13.9435,13.9487,79318.3893
2008-08-29 15:55:00,26.73,26.73,26.67,26.68,183791.4595800792,13.9487,13.9487,13.9174,13.9227,183791.4596
2008-09-02 09:30:00,26.8,27.55,26.25,27.21,101835.88599249416,13.9853,14.3767,13.6983,14.1992,101835.886
2008-09-02 09:35:00,27.22,27.46,27.18,27.32,80434.12110761741,14.2044,14.3297,14.1836,14.2566,80434.1211
2008-09-02 09:40:00,27.33,27.37,27.25,27.27,50309.36200426007,14.2618,14.2827,14.2201,14.2305,50309.362
2008-09-02 09:45:00,27.28,27.41,27.28,27.31,109848.86905365656,14.2358,14.3036,14.2358,14.2514,109848.8691
2008-09-02 09:50:00,27.3,27.31,27.2,27.22,54569.42894816919,14.2462,14.2514,14.194,14.2044,54569.4289
2008-09-02 09:55:00,27.22,27.24,27.16,27.16,52946.54630287048,14.2044,14.2149,14.1731,14.1731,52946.5463
2008-09-02 10:00:00,27.17,27.22,27.14,27.15,92402.8806166954,14.1784,14.2044,14.1627,14.1679,92402.8806
2008-09-02 10:05:00,27.16,27.17,27.08,27.12,55178.00994015621,14.1731,14.1784,14.1314,14.1523,55178.0099
2008-09-02 10:10:00,27.1,27.31,27.06,27.3,102545.89714981236,14.1418,14.2514,14.121,14.2462,102545.8971
2008-09-02 10:15:00,27.3,27.31,27.25,27.26,99097.2715285526,14.2462,14.2514,14.2201,14.2253,99097.2715
2008-09-02 10:20:00,27.27,27.29,27.17,27.19,91591.43929404604,14.2305,14.241,14.1784,14.1888,91591.4393
2008-09-02 10:25:00,27.18,27.29,27.18,27.29,54062.27812151334,14.1836,14.241,14.1836,14.241,54062.2781
2008-09-02 10:30:00,27.29,27.3,27.19,27.19,34790.54670859114,14.241,14.2462,14.1888,14.1888,34790.5467
2008-09-02 10:35:00,27.19,27.19,27.11,27.13,32964.803732630084,14.1888,14.1888,14.147,14.1575,32964.8037
2008-09-02 10:40:00,27.12,27.15,27.1,27.1,33370.524393954765,14.1523,14.1679,14.1418,14.1418,33370.5244
2008-09-02 10:45:00,27.09,27.09,27.02,27.06,22618.926868850795,14.1366,14.1366,14.1001,14.121,22618.9269
2008-09-02 10:50:00,27.06,27.08,26.99,26.99,26777.563647428746,14.121,14.1314,14.0844,14.0844,26777.5636
2008-09-02 10:55:00,26.99,27.03,26.99,27.02,26980.423978091083,14.0844,14.1053,14.0844,14.1001,26980.424
2008-09-02 11:00:00,27.02,27.03,27.0,27.02,28096.15579673395,14.1001,14.1053,14.0896,14.1001,28096.1558
2008-09-02 11:05:00,27.0,27.01,26.94,26.94,21097.474388883253,14.0896,14.0949,14.0583,14.0583,21097.4744
2008-09-02 11:10:00,26.94,26.94,26.92,26.92,25560.40166345471,14.0583,14.0583,14.0479,14.0479,25560.4017
2008-09-02 11:15:00,26.92,26.96,26.92,26.95,57612.33390810427,14.0479,14.0688,14.0479,14.0636,57612.3339
2008-09-02 11:20:00,26.95,26.95,26.9,26.91,21300.3347195456,14.0636,14.0636,14.0375,14.0427,21300.3347
2008-09-02 11:25:00,26.92,26.95,26.91,26.94,26473.27315143524,14.0479,14.0636,14.0427,14.0583,26473.2732
2008-09-02 11:30:00,26.95,26.95,26.93,26.95,22821.78719951313,14.0636,14.0636,14.0531,14.0636,22821.7872
2008-09-02 11:35:00,26.95,26.97,26.94,26.94,17141.697940967642,14.0636,14.074,14.0583,14.0583,17141.6979
2008-09-02 11:40:00,26.93,26.98,26.93,26.93,15011.664469013083,14.0531,14.0792,14.0531,14.0531,15011.6645
2008-09-02 11:45:00,26.93,26.99,26.92,26.96,26168.982655441727,14.0531,14.0844,14.0479,14.0688,26168.9827
2008-09-02 11:50:00,26.96,26.96,26.89,26.92,44832.13307637692,14.0688,14.0688,14.0322,14.0479,44832.1331
2008-09-02 11:55:00,26.92,26.94,26.91,26.92,12070.18967440917,14.0479,14.0583,14.0427,14.0479,12070.1897
2008-09-02 12:00:00,26.92,26.94,26.89,26.9,23531.79835683132,14.0479,14.0583,14.0322,14.0375,23531.7984
2008-09-02 12:05:00,26.9,26.92,26.9,26.92,13895.93265037022,14.0375,14.0479,14.0375,14.0479,13895.9327
2008-09-02 12:10:00,26.92,26.92,26.89,26.91,11157.318186428643,14.0479,14.0479,14.0322,14.0427,11157.3182
2008-09-02 12:15:00,26.91,26.92,26.89,26.92,17344.558271629983,14.0427,14.0479,14.0322,14.0479,17344.5583
2008-09-02 12:20:00,26.92,26.96,26.9,26.9,25458.97149812354,14.0479,14.0688,14.0375,14.0375,25458.9715
2008-09-02 12:25:00,26.9,26.9,26.83,26.84,13591.642154376712,14.0375,14.0375,14.0009,14.0061,13591.6422
2008-09-02 12:30:00,26.84,26.84,26.78,26.79,27284.714474084594,14.0061,14.0061,13.9748,13.9801,27284.7145
2008-09-02 12:35:00,26.78,26.8,26.75,26.75,27081.854143422253,13.9748,13.9853,13.9592,13.9592,27081.8541
2008-09-02 12:40:00,26.75,26.75,26.72,26.74,17648.84876762349,13.9592,13.9592,13.9435,13.954,17648.8488
2008-09-02 12:45:00,26.73,26.77,26.73,26.76,17344.558271629983,13.9487,13.9696,13.9487,13.9644,17344.5583
2008-09-02 12:50:00,26.76,26.8,26.75,26.8,18663.150420935188,13.9644,13.9853,13.9592,13.9853,18663.1504
2008-09-02 12:55:00,26.8,26.82,26.77,26.81,20691.75372755857,13.9853,13.9957,13.9696,13.9905,20691.7537
2008-09-02 13:00:00,26.8,26.81,26.79,26.8,25256.111167461204,13.9853,13.9905,13.9801,13.9853,25256.1112
2008-09-02 13:05:00,26.8,26.8,26.78,26.79,23126.077695506643,13.9853,13.9853,13.9748,13.9801,23126.0777
2008-09-02 13:10:00,26.79,26.83,26.78,26.82,14808.804138350746,13.9801,14.0009,13.9748,13.9957,14808.8041
2008-09-02 13:15:00,26.82,26.84,26.82,26.83,19880.31240490922,13.9957,14.0061,13.9957,14.0009,19880.3124
2008-09-02 13:20:00,26.83,26.85,26.83,26.85,18155.99959427934,14.0009,14.0114,14.0009,14.0114,18155.9996
2008-09-02 13:25:00,26.85,26.87,26.84,26.87,13794.502485039053,14.0114,14.0218,14.0061,14.0218,13794.5025
2008-09-02 13:30:00,26.87,26.87,26.83,26.86,18663.150420935188,14.0218,14.0218,14.0009,14.0166,18663.1504
2008-09-02 13:35:00,26.87,26.9,26.86,26.89,17040.267775636476,14.0218,14.0375,14.0166,14.0322,17040.2678
2008-09-02 13:40:00,26.89,26.9,26.85,26.87,28907.597119383303,14.0322,14.0375,14.0114,14.0218,28907.5971
2008-09-02 13:45:00,26.87,26.87,26.83,26.84,19170.30124759104,14.0218,14.0218,14.0009,14.0061,19170.3012
2008-09-02 13:50:00,26.83,26.83,26.75,26.76,20996.04422355209,14.0009,14.0009,13.9592,13.9644,20996.0442
2008-09-02 13:55:00,26.76,26.76,26.72,26.74,18866.010751597525,13.9644,13.9644,13.9435,13.954,18866.0108
2008-09-02 14:00:00,26.73,26.76,26.71,26.73,26878.99381275992,13.9487,13.9644,13.9383,13.9487,26878.9938
2008-09-02 14:05:00,26.73,26.75,26.71,26.72,22314.636372857287,13.9487,13.9592,13.9383,13.9435,22314.6364
2008-09-02 14:10:00,26.72,26.73,26.66,26.68,32153.362409980728,13.9435,13.9487,13.9122,13.9227,32153.3624
2008-09-02 14:15:00,26.69,26.69,26.62,26.63,39456.33431382493,13.9279,13.9279,13.8913,13.8966,39456.3343
2008-09-02 14:20:00,26.64,26.65,26.6,26.63,36920.580180545694,13.9018,13.907,13.8809,13.8966,36920.5802
2008-09-02 14:25:00,26.63,26.65,26.61,26.62,35196.26736991581,13.8966,13.907,13.8861,13.8913,35196.2674
2008-09-02 14:30:00,26.62,26.65,26.61,26.64,23633.22852216249,13.8913,13.907,13.8861,13.9018,23633.2285
2008-09-02 14:35:00,26.64,26.64,26.57,26.57,17547.41860229232,13.9018,13.9018,13.8653,13.8653,17547.4186
2008-09-02 14:40:00,26.58,26.62,26.58,26.58,18054.56942894817,13.8705,13.8913,13.8705,13.8705,18054.5694
2008-09-02 14:45:00,26.58,26.62,26.58,26.61,19170.30124759104,13.8705,13.8913,13.8705,13.8861,19170.3012
2008-09-02 14:50:00,26.61,26.61,26.54,26.56,59438.07688406532,13.8861,13.8861,13.8496,13.86,59438.0769
2008-09-02 14:55:00,26.56,26.61,26.54,26.6,36007.70869256517,13.86,13.8861,13.8496,13.8809,36007.7087
2008-09-02 15:00:00,26.59,26.61,26.53,26.53,40166.34547114312,13.8757,13.8861,13.8444,13.8444,40166.3455
2008-09-02 15:05:00,26.53,26.57,26.53,26.55,37123.44051120804,13.8444,13.8653,13.8444,13.8548,37123.4405
2008-09-02 15:10:00,26.56,26.57,26.54,26.54,32153.362409980728,13.86,13.8653,13.8496,13.8496,32153.3624
2008-09-02 15:15:00,26.55,26.58,26.52,26.53,46860.7363830003,13.8548,13.8705,13.8392,13.8444,46860.7364
2008-09-02 15:20:00,26.53,26.57,26.5,26.55,35094.83720458464,13.8444,13.8653,13.8287,13.8548,35094.8372
2008-09-02 15:25:00,26.55,26.61,26.54,26.58,31747.64174865605,13.8548,13.8861,13.8496,13.8705,31747.6417
2008-09-02 15:30:00,26.58,26.65,26.57,26.64,44832.13307637692,13.8705,13.907,13.8653,13.9018,44832.1331
2008-09-02 15:35:00,26.65,26.65,26.59,26.6,44629.272745714574,13.907,13.907,13.8757,13.8809,44629.2727
2008-09-02 15:40:00,26.61,26.65,26.54,26.56,73739.73019576022,13.8861,13.907,13.8496,13.86,73739.7302
2008-09-02 15:45:00,26.55,26.62,26.54,26.59,74551.17151840958,13.8548,13.8913,13.8496,13.8757,74551.1715
2008-09-02 15:50:00,26.59,26.61,26.58,26.59,60553.808702708186,13.8757,13.8861,13.8705,13.8757,60553.8087
2008-09-02 15:55:00,26.59,26.62,26.57,26.57,101024.44466984482,13.8757,13.8913,13.8653,13.8653,101024.4447
2008-09-03 09:30:00,26.63,27.89,26.63,27.64,408357.8456232884,13.8966,14.5541,13.8966,14.4236,408357.8456
2008-09-03 09:35:00,27.66,28.06,27.55,27.88,258241.20093315752,14.4341,14.6428,14.3767,14.5489,258241.2009
2008-09-03 09:40:00,27.87,27.99,27.75,27.81,153565.2703113906,14.5436,14.6063,14.481,14.5123,153565.2703
2008-09-03 09:45:00,27.82,27.96,27.81,27.88,123846.23186935794,14.5175,14.5906,14.5123,14.5489,123846.2319
2008-09-03 09:50:00,27.87,27.92,27.8,27.82,79014.09879298104,14.5436,14.5697,14.5071,14.5175,79014.0988
2008-09-03 09:55:00,27.81,27.83,27.75,27.81,64408.15498529263,14.5123,14.5228,14.481,14.5123,64408.155
2008-09-03 10:00:00,27.81,27.82,27.71,27.75,61872.40085201339,14.5123,14.5175,14.4601,14.481,61872.4009
2008-09-03 10:05:00,27.75,27.83,27.75,27.82,118267.57277614364,14.481,14.5228,14.481,14.5175,118267.5728
2008-09-03 10:10:00,27.82,27.86,27.79,27.84,94330.05375798764,14.5175,14.5384,14.5019,14.528,94330.0538
2008-09-03 10:15:00,27.84,27.84,27.8,27.82,85505.62937417589,14.528,14.528,14.5071,14.5175,85505.6294
2008-09-03 10:20:00,27.82,27.97,27.82,27.92,212394.7662034689,14.5175,14.5958,14.5175,14.5697,212394.7662
2008-09-03 10:25:00,27.93,27.95,27.83,27.92,94025.76326199411,14.575,14.5854,14.5228,14.5697,94025.7633
2008-09-03 10:30:00,27.92,27.96,27.89,27.92,84085.60705953951,14.5697,14.5906,14.5541,14.5697,84085.6071
2008-09-03 10:35:00,27.92,28.01,27.92,27.98,107110.25458971498,14.5697,14.6167,14.5697,14.601,107110.2546
2008-09-03 10:40:00,27.99,28.03,27.96,27.99,57713.76407343544,14.6063,14.6271,14.5906,14.6063,57713.7641
2008-09-03 10:45:00,27.99,27.99,27.84,27.86,101125.874835176,14.6063,14.6063,14.528,14.5384,101125.8748
2008-09-03 10:50:00,27.86,27.93,27.84,27.84,147276.6000608581,14.5384,14.575,14.528,14.528,147276.6001
2008-09-03 10:55:00,27.84,27.85,27.73,27.77,173547.012881631,14.528,14.5332,14.4706,14.4915,173547.0129
2008-09-03 11:00:00,27.77,27.85,27.77,27.85,27994.72563140278,14.4915,14.5332,14.4915,14.5332,27994.7256
2008-09-03 11:05:00,27.85,27.85,27.74,27.75,42600.66943909119,14.5332,14.5332,14.4758,14.481,42600.6694
2008-09-03 11:10:00,27.74,27.74,27.65,27.66,118267.57277614364,14.4758,14.4758,14.4288,14.4341,118267.5728
2008-09-03 11:15:00,27.65,27.82,27.62,27.82,131859.2149305203,14.4288,14.5175,14.4132,14.5175,131859.2149
2008-09-03 11:20:00,27.81,27.84,27.79,27.8,35804.84836190283,14.5123,14.528,14.5019,14.5071,35804.8484
2008-09-03 11:25:00,27.8,27.88,27.8,27.87,54873.71944416269,14.5071,14.5489,14.5071,14.5436,54873.7194
2008-09-03 11:30:00,27.87,27.88,27.83,27.84,124556.24302667614,14.5436,14.5489,14.5228,14.528,124556.243
2008-09-03 11:35:00,27.85,27.87,27.82,27.86,52540.825641545794,14.5332,14.5436,14.5175,14.5384,52540.8256
2008-09-03 11:40:00,27.86,27.89,27.84,27.88,43310.68059640937,14.5384,14.5541,14.528,14.5489,43310.6806
2008-09-03 11:45:00,27.89,27.89,27.86,27.88,29516.17811137032,14.5541,14.5541,14.5384,14.5489,29516.1781
2008-09-03 11:50:00,27.88,27.91,27.85,27.91,112181.76285627346,14.5489,14.5645,14.5332,14.5645,112181.7629
2008-09-03 11:55:00,27.91,27.94,27.86,27.91,199918.85586773505,14.5645,14.5802,14.5384,14.5645,199918.8559
2008-09-03 12:00:00,27.9,27.91,27.89,27.9,64712.44548128614,14.5593,14.5645,14.5541,14.5593,64712.4455
2008-09-03 12:05:00,27.91,27.94,27.9,27.94,52540.825641545794,14.5645,14.5802,14.5593,14.5802,52540.8256
2008-09-03 12:10:00,27.94,27.97,27.91,27.93,137032.15336240997,14.5802,14.5958,14.5645,14.575,137032.1534
2008-09-03 12:15:00,27.93,27.94,27.84,27.87,42904.95993508469,14.575,14.5802,14.528,14.5436,42904.9599
2008-09-03 12:20:00,27.88,27.91,27.87,27.9,38137.742164519725,14.5489,14.5645,14.5436,14.5593,38137.7422
2008-09-03 12:25:00,27.9,27.95,27.89,27.92,45846.43472968861,14.5593,14.5854,14.5541,14.5697,45846.4347
2008-09-03 12:30:00,27.92,27.95,27.9,27.94,50512.22233492241,14.5697,14.5854,14.5593,14.5802,50512.2223
2008-09-03 12:35:00,27.95,27.99,27.91,27.91,109544.57855766304,14.5854,14.6063,14.5645,14.5645,109544.5786
2008-09-03 12:40:00,27.91,27.93,27.87,27.87,40673.49629779896,14.5645,14.575,14.5436,14.5436,40673.4963
2008-09-03 12:45:00,27.87,27.92,27.85,27.86,110660.31037630592,14.5436,14.5697,14.5332,14.5384,110660.3104
2008-09-03 12:50:00,27.86,27.86,27.8,27.8,62988.132670656254,14.5384,14.5384,14.5071,14.5071,62988.1327
2008-09-03 12:55:00,27.8,27.8,27.7,27.72,88548.53433411097,14.5071,14.5071,14.4549,14.4654,88548.5343
2008-09-03 13:00:00,27.72,27.8,27.65,27.8,75058.32234506542,14.4654,14.5071,14.4288,14.5071,75058.3223
2008-09-03 13:05:00,27.79,27.8,27.72,27.72,47570.747540318494,14.5019,14.5071,14.4654,14.4654,47570.7475
2008-09-03 13:10:00,27.72,27.75,27.7,27.75,38340.60249518207,14.4654,14.481,14.4549,14.481,38340.6025
2008-09-03 13:15:00,27.74,27.79,27.74,27.78,40977.78679379248,14.4758,14.5019,14.4758,14.4967,40977.7868
2008-09-03 13:20:00,27.78,27.79,27.77,27.77,19778.88223957805,14.4967,14.5019,14.4915,14.4915,19778.8822
2008-09-03 13:25:00,27.78,27.8,27.76,27.79,29921.898772695,14.4967,14.5071,14.4862,14.5019,29921.8988
2008-09-03 13:30:00,27.79,27.8,27.79,27.79,24140.37934881834,14.5019,14.5071,14.5019,14.5019,24140.3793
2008-09-03 13:35:00,27.79,27.8,27.79,27.79,15113.094634344254,14.5019,14.5071,14.5019,14.5019,15113.0946
2008-09-03 13:40:00,27.79,27.82,27.76,27.81,27690.435135409272,14.5019,14.5175,14.4862,14.5123,27690.4351
2008-09-03 13:45:00,27.81,27.86,27.8,27.85,33370.524393954765,14.5123,14.5384,14.5071,14.5332,33370.5244
2008-09-03 13:50:00,27.85,27.88,27.82,27.85,38137.742164519725,14.5332,14.5489,14.5175,14.5332,38137.7422
2008-09-03 13:55:00,27.84,27.97,27.84,27.96,100720.1541738513,14.528,14.5958,14.528,14.5906,100720.1542
2008-09-03 14:00:00,27.96,28.04,27.85,28.02,142306.5219596308,14.5906,14.6324,14.5332,14.6219,142306.522
2008-09-03 14:05:00,28.02,28.03,27.96,27.99,59742.36738005883,14.6219,14.6271,14.5906,14.6063,59742.3674
2008-09-03 14:10:00,27.99,28.0,27.84,27.91,63596.71366264327,14.6063,14.6115,14.528,14.5645,63596.7137
2008-09-03 14:15:00,27.9,27.9,27.83,27.84,77594.07647834466,14.5593,14.5593,14.5228,14.528,77594.0765
2008-09-03 14:20:00,27.84,27.84,27.76,27.79,32964.803732630084,14.528,14.528,14.4862,14.5019,32964.8037
2008-09-03 14:25:00,27.79,27.82,27.79,27.8,18155.99959427934,14.5019,14.5175,14.5019,14.5071,18155.9996
2008-09-03 14:30:00,27.8,27.85,27.8,27.85,24343.23967948068,14.5071,14.5332,14.5071,14.5332,24343.2397
2008-09-03 14:35:00,27.84,27.91,27.82,27.91,112181.76285627346,14.528,14.5645,14.5175,14.5645,112181.7629
2008-09-03 14:40:00,27.9,27.91,27.83,27.84,73232.57936910437,14.5593,14.5645,14.5228,14.528,73232.5794
2008-09-03 14:45:00,27.85,27.85,27.8,27.8,58018.05456942895,14.5332,14.5332,14.5071,14.5071,58018.0546
2008-09-03 14:50:00,27.8,27.82,27.74,27.75,62480.98184400041,14.5071,14.5175,14.4758,14.481,62480.9818
2008-09-03 14:55:00,27.74,27.8,27.73,27.79,37224.870676539205,14.4758,14.5071,14.4706,14.5019,37224.8707
2008-09-03 15:00:00,27.79,27.83,27.79,27.8,44527.8425803834,14.5019,14.5228,14.5019,14.5071,44527.8426
2008-09-03 15:05:00,27.8,27.81,27.78,27.79,120904.75707475404,14.5071,14.5123,14.4967,14.5019,120904.7571
2008-09-03 15:10:00,27.79,27.82,27.75,27.81,45846.43472968861,14.5019,14.5175,14.481,14.5123,45846.4347
2008-09-03 15:15:00,27.82,27.83,27.68,27.75,82158.43391824729,14.5175,14.5228,14.4445,14.481,82158.4339
2008-09-03 15:20:00,27.74,27.9,27.74,27.88,96054.36656861752,14.4758,14.5593,14.4758,14.5489,96054.3666
2008-09-03 15:25:00,27.88,27.89,27.79,27.8,62988.132670656254,14.5489,14.5541,14.5019,14.5071,62988.1327
2008-09-03 15:30:00,27.79,27.79,27.72,27.78,70899.68556648747,14.5019,14.5019,14.4654,14.4967,70899.6856
2008-09-03 15:35:00,27.78,27.89,27.77,27.87,76681.20499036413,14.4967,14.5541,14.4915,14.5436,76681.205
2008-09-03 15:40:00,27.87,27.87,27.77,27.78,150319.50502079318,14.5436,14.5436,14.4915,14.4967,150319.505
2008-09-03 15:45:00,27.78,27.81,27.75,27.76,160462.52155391013,14.4967,14.5123,14.481,14.4862,160462.5216
2008-09-03 15:50:00,27.76,27.85,27.76,27.82,240085.2013388782,14.4862,14.5332,14.4862,14.5175,240085.2013
2008-09-03 15:55:00,27.82,27.82,27.77,27.82,422659.4989349833,14.5175,14.5175,14.4915,14.5175,422659.4989
2008-09-04 09:30:00,27.75,27.98,27.59,27.74,103560.19880312405,14.481,14.601,14.3975,14.4758,103560.1988
2008-09-04 09:35:00,27.75,27.84,27.71,27.78,80738.41160361092,14.481,14.528,14.4601,14.4967,80738.4116
2008-09-04 09:40:00,27.78,27.79,27.64,27.65,83274.16573689015,14.4967,14.5019,14.4236,14.4288,83274.1657
2008-09-04 09:45:00,27.64,27.64,27.48,27.54,118673.29343746832,14.4236,14.4236,14.3401,14.3714,118673.2934
2008-09-04 09:50:00,27.55,27.58,27.53,27.57,88447.1041687798,14.3767,14.3923,14.3662,14.3871,88447.1042
2008-09-04 09:55:00,27.57,27.59,27.5,27.5,68769.65209453291,14.3871,14.3975,14.3506,14.3506,68769.6521
2008-09-04 10:00:00,27.51,27.53,27.47,27.51,97778.6793792474,14.3558,14.3662,14.3349,14.3558,97778.6794
2008-09-04 10:05:00,27.51,27.54,27.46,27.54,93011.46160868242,14.3558,14.3714,14.3297,14.3714,93011.4616
2008-09-04 10:10:00,27.55,27.58,27.5,27.52,48280.75869763668,14.3767,14.3923,14.3506,14.361,48280.7587
2008-09-04 10:15:00,27.5,27.53,27.47,27.52,57206.61324677959,14.3506,14.3662,14.3349,14.361,57206.6132
2008-09-04 10:20:00,27.52,27.58,27.51,27.52,53250.83679886398,14.361,14.3923,14.3558,14.361,53250.8368
2008-09-04 10:25:00,27.51,27.56,27.47,27.51,94938.63474997463,14.3558,14.3819,14.3349,14.3558,94938.6347
2008-09-04 10:30:00,27.51,27.51,27.33,27.36,84694.18805152652,14.3558,14.3558,14.2618,14.2775,84694.1881
2008-09-04 10:35:00,27.36,27.49,27.36,27.49,102140.17648848768,14.2775,14.3453,14.2775,14.3453,102140.1765
2008-09-04 10:40:00,27.49,27.51,27.36,27.4,88649.96449944214,14.3453,14.3558,14.2775,14.2984,88649.9645
2008-09-04 10:45:00,27.39,27.48,27.36,27.37,60959.52936403286,14.2932,14.3401,14.2775,14.2827,60959.5294
2008-09-04 10:50:00,27.36,27.49,27.34,27.42,121107.61740541636,14.2775,14.3453,14.2671,14.3088,121107.6174
2008-09-04 10:55:00,27.42,27.44,27.36,27.39,75869.76366771478,14.3088,14.3193,14.2775,14.2932,75869.7637
2008-09-04 11:00:00,27.38,27.41,27.29,27.3,78709.80829698752,14.2879,14.3036,14.241,14.2462,78709.8083
2008-09-04 11:05:00,27.3,27.31,27.17,27.21,86215.64053149406,14.2462,14.2514,14.1784,14.1992,86215.6405
2008-09-04 11:10:00,27.21,27.44,27.1,27.12,151435.23683943605,14.1992,14.3193,14.1418,14.1523,151435.2368
2008-09-04 11:15:00,27.11,27.11,26.95,26.99,96358.65706461102,14.147,14.147,14.0636,14.0844,96358.6571
2008-09-04 11:20:00,26.99,27.03,26.87,26.92,170504.10792169592,14.0844,14.1053,14.0218,14.0479,170504.1079
2008-09-04 11:25:00,26.92,27.03,26.92,26.96,100923.01450451365,14.0479,14.1053,14.0479,14.0688,100923.0145
2008-09-04 11:30:00,26.96,26.97,26.92,26.93,76985.49548635764,14.0688,14.074,14.0479,14.0531,76985.4955
2008-09-04 11:35:00,26.93,27.03,26.92,27.03,39963.48514048078,14.0531,14.1053,14.0479,14.1053,39963.4851
2008-09-04 11:40:00,27.02,27.04,27.01,27.02,28501.87645805863,14.1001,14.1105,14.0949,14.1001,28501.8765
2008-09-04 11:45:00,27.02,27.11,27.02,27.11,43716.40125773405,14.1001,14.147,14.1001,14.147,43716.4013
2008-09-04 11:50:00,27.11,27.18,27.11,27.15,40876.3566284613,14.147,14.1836,14.147,14.1679,40876.3566
2008-09-04 11:55:00,27.15,27.15,27.08,27.1,45947.86489501978,14.1679,14.1679,14.1314,14.1418,45947.8649
2008-09-04 12:00:00,27.09,27.2,27.09,27.17,36920.580180545694,14.1366,14.194,14.1366,14.1784,36920.5802
2008-09-04 12:05:00,27.18,27.19,27.1,27.15,69276.80292118876,14.1836,14.1888,14.1418,14.1679,69276.8029
2008-09-04 12:10:00,27.15,27.15,27.13,27.14,16025.96612232478,14.1679,14.1679,14.1575,14.1627,16025.9661
2008-09-04 12:15:00,27.14,27.19,27.13,27.15,36616.28968455218,14.1627,14.1888,14.1575,14.1679,36616.2897
2008-09-04 12:20:00,27.16,27.19,27.16,27.16,18155.99959427934,14.1731,14.1888,14.1731,14.1731,18155.9996
2008-09-04 12:25:00,27.16,27.16,27.11,27.15,29516.17811137032,14.1731,14.1731,14.147,14.1679,29516.1781
2008-09-04 12:30:00,27.15,27.21,27.14,27.19,40064.91530581195,14.1679,14.1992,14.1627,14.1888,40064.9153
2008-09-04 12:35:00,27.2,27.22,27.19,27.2,10650.167359772797,14.194,14.2044,14.1888,14.194,10650.1674
2008-09-04 12:40:00,27.21,27.23,27.18,27.21,55888.02109747439,14.1992,14.2097,14.1836,14.1992,55888.0211
2008-09-04 12:45:00,27.21,27.22,27.19,27.21,48889.339689623695,14.1992,14.2044,14.1888,14.1992,48889.3397
2008-09-04 12:50:00,27.21,27.28,27.21,27.27,47469.31737498733,14.1992,14.2358,14.1992,14.2305,47469.3174
2008-09-04 12:55:00,27.27,27.28,27.26,27.26,33674.81488994827,14.2305,14.2358,14.2253,14.2253,33674.8149
2008-09-04 13:00:00,27.27,27.28,27.25,27.26,33674.81488994827,14.2305,14.2358,14.2201,14.2253,33674.8149
2008-09-04 13:05:00,27.25,27.25,27.19,27.22,32356.22274064307,14.2201,14.2201,14.1888,14.2044,32356.2227
2008-09-04 13:10:00,27.22,27.24,27.09,27.1,66741.04878790953,14.2044,14.2149,14.1366,14.1418,66741.0488
2008-09-04 13:15:00,27.1,27.14,27.07,27.09,16228.826452987118,14.1418,14.1627,14.1262,14.1366,16228.8265
2008-09-04 13:20:00,27.08,27.12,27.07,27.11,33066.233897961254,14.1314,14.1523,14.1262,14.147,33066.2339
2008-09-04 13:25:00,27.11,27.13,26.98,26.99,63495.2834973121,14.147,14.1575,14.0792,14.0844,63495.2835
2008-09-04 13:30:00,26.99,27.01,26.95,26.97,26878.99381275992,14.0844,14.0949,14.0636,14.074,26878.9938
2008-09-04 13:35:00,26.97,27.06,26.97,27.04,33066.233897961254,14.074,14.121,14.074,14.1105,33066.2339
2008-09-04 13:40:00,27.05,27.07,27.04,27.07,19170.30124759104,14.1157,14.1262,14.1105,14.1262,19170.3012
2008-09-04 13:45:00,27.08,27.08,27.05,27.06,13490.21198904554,14.1314,14.1314,14.1157,14.121,13490.212
2008-09-04 13:50:00,27.05,27.07,27.04,27.05,22923.217364844302,14.1157,14.1262,14.1105,14.1157,22923.2174
2008-09-04 13:55:00,27.05,27.08,27.04,27.07,15011.664469013083,14.1157,14.1314,14.1105,14.1262,15011.6645
2008-09-04 14:00:00,27.07,27.08,27.05,27.07,30226.189268688508,14.1262,14.1314,14.1157,14.1262,30226.1893
2008-09-04 14:05:00,27.06,27.07,26.98,27.01,30936.200426006693,14.121,14.1262,14.0792,14.0949,30936.2004
2008-09-04 14:10:00,27.01,27.03,26.91,26.97,38543.462825844406,14.0949,14.1053,14.0427,14.074,38543.4628
2008-09-04 14:15:00,26.97,26.98,26.93,26.93,40369.20580180546,14.074,14.0792,14.0531,14.0531,40369.2058
2008-09-04 14:20:00,26.94,26.96,26.89,26.93,58829.4958920783,14.0583,14.0688,14.0322,14.0531,58829.4959
2008-09-04 14:25:00,26.93,27.06,26.93,27.04,61973.83101734456,14.0531,14.121,14.0531,14.1105,61973.831
2008-09-04 14:30:00,27.03,27.04,26.96,26.98,67755.35044122122,14.1053,14.1105,14.0688,14.0792,67755.3504
2008-09-04 14:35:00,26.98,27.01,26.97,27.01,46353.58555634446,14.0792,14.0949,14.074,14.0949,46353.5856
2008-09-04 14:40:00,27.01,27.06,26.99,27.03,70392.53473983162,14.0949,14.121,14.0844,14.1053,70392.5347
2008-09-04 14:45:00,27.04,27.04,27.02,27.03,39963.48514048078,14.1105,14.1105,14.1001,14.1053,39963.4851
2008-09-04 14:50:00,27.03,27.05,27.01,27.02,62582.41200933157,14.1053,14.1157,14.0949,14.1001,62582.412
2008-09-04 14:55:00,27.01,27.13,27.01,27.13,56902.32275078609,14.0949,14.1575,14.0949,14.1575,56902.3228
2008-09-04 15:00:00,27.13,27.21,27.13,27.19,77999.79713966933,14.1575,14.1992,14.1575,14.1888,77999.7971
2008-09-04 15:05:00,27.19,27.23,27.19,27.2,72319.70788112385,14.1888,14.2097,14.1888,14.194,72319.7079
2008-09-04 15:10:00,27.2,27.25,27.19,27.24,83477.02606755249,14.194,14.2201,14.1888,14.2149,83477.0261
2008-09-04 15:15:00,27.24,27.3,27.2,27.2,93417.1822700071,14.2149,14.2462,14.194,14.194,93417.1823
2008-09-04 15:20:00,27.2,27.21,27.12,27.14,81042.70209960442,14.194,14.1992,14.1523,14.1627,81042.7021
2008-09-04 15:25:00,27.13,27.14,27.12,27.14,50715.08266558475,14.1575,14.1627,14.1523,14.1627,50715.0827
2008-09-04 15:30:00,27.13,27.17,27.12,27.13,88649.96449944214,14.1575,14.1784,14.1523,14.1575,88649.9645
2008-09-04 15:35:00,27.13,27.15,27.09,27.1,65523.88680393549,14.1575,14.1679,14.1366,14.1418,65523.8868
2008-09-04 15:40:00,27.1,27.13,27.0,27.13,267674.20630895626,14.1418,14.1575,14.0896,14.1575,267674.2063
2008-09-04 15:45:00,27.12,27.17,27.09,27.16,242418.09514149508,14.1523,14.1784,14.1366,14.1731,242418.0951
2008-09-04 15:50:00,27.17,27.19,27.13,27.18,155289.5831220205,14.1784,14.1888,14.1575,14.1836,155289.5831
2008-09-04 15:55:00,27.18,27.18,27.02,27.06,222030.63190993,14.1836,14.1836,14.1001,14.121,222030.6319
2008-09-05 09:30:00,26.86,27.03,26.72,26.98,104574.50045643577,14.0166,14.1053,13.9435,14.0792,104574.5005
2008-09-05 09:35:00,26.94,27.09,26.79,27.01,118673.29343746832,14.0583,14.1366,13.9801,14.0949,118673.2934
2008-09-05 09:40:00,27.02,27.06,26.92,27.02,64813.87564661731,14.1001,14.121,14.0479,14.1001,64813.8756
2008-09-05 09:45:00,27.02,27.12,27.01,27.09,63190.9930013186,14.1001,14.1523,14.0949,14.1366,63190.993
2008-09-05 09:50:00,27.09,27.13,26.98,27.05,54366.56861750685,14.1366,14.1575,14.0792,14.1157,54366.5686
2008-09-05 09:55:00,27.05,27.06,26.96,27.0,44223.5520843899,14.1157,14.121,14.0688,14.0896,44223.5521
2008-09-05 10:00:00,27.01,27.01,26.9,26.94,47165.02687899381,14.0949,14.0949,14.0375,14.0583,47165.0269
2008-09-05 10:05:00,26.94,26.94,26.78,26.81,51526.5239882341,14.0583,14.0583,13.9748,13.9905,51526.524
2008-09-05 10:10:00,26.8,26.81,26.71,26.74,42296.37894309768,13.9853,13.9905,13.9383,13.954,42296.3789
2008-09-05 10:15:00,26.74,26.79,26.71,26.74,53453.69712952632,13.954,13.9801,13.9383,13.954,53453.6971
2008-09-05 10:20:00,26.73,26.78,26.69,26.7,43107.82026574703,13.9487,13.9748,13.9279,13.9331,43107.8203
2008-09-05 10:25:00,26.69,26.72,26.67,26.67,36920.580180545694,13.9279,13.9435,13.9174,13.9174,36920.5802
2008-09-05 10:30:00,26.66,26.7,26.57,26.65,93112.8917740136,13.9122,13.9331,13.8653,13.907,93112.8918
2008-09-05 10:35:00,26.65,26.72,26.65,26.72,51729.38431889644,13.907,13.9435,13.907,13.9435,51729.3843
2008-09-05 10:40:00,26.72,26.73,26.68,26.71,24343.23967948068,13.9435,13.9487,13.9227,13.9383,24343.2397
2008-09-05 10:45:00,26.71,26.73,26.64,26.69,53149.40663353281,13.9383,13.9487,13.9018,13.9279,53149.4066
2008-09-05 10:50:00,26.69,26.7,26.62,26.67,62785.27233999391,13.9279,13.9331,13.8913,13.9174,62785.2723
2008-09-05 10:55:00,26.67,26.68,26.59,26.61,67349.62977989654,13.9174,13.9227,13.8757,13.8861,67349.6298
2008-09-05 11:00:00,26.62,26.62,26.45,26.52,116036.1091388579,13.8913,13.8913,13.8026,13.8392,116036.1091
2008-09-05 11:05:00,26.53,26.63,26.52,26.62,47773.60787098083,13.8444,13.8966,13.8392,13.8913,47773.6079
2008-09-05 11:10:00,26.62,26.62,26.57,26.6,30733.34009534436,13.8913,13.8913,13.8653,13.8809,30733.3401
2008-09-05 11:15:00,26.6,26.66,26.6,26.62,45339.28390303276,13.8809,13.9122,13.8809,13.8913,45339.2839
2008-09-05 11:20:00,26.61,26.68,26.61,26.64,67755.35044122122,13.8861,13.9227,13.8861,13.9018,67755.3504
2008-09-05 11:25:00,26.65,26.72,26.64,26.71,33573.3847246171,13.907,13.9435,13.9018,13.9383,33573.3847
2008-09-05 11:30:00,26.71,26.71,26.66,26.66,17547.41860229232,13.9383,13.9383,13.9122,13.9122,17547.4186
2008-09-05 11:35:00,26.67,26.73,26.65,26.69,44527.8425803834,13.9174,13.9487,13.907,13.9279,44527.8426
2008-09-05 11:40:00,26.69,26.74,26.69,26.73,33776.24505527944,13.9279,13.954,13.9279,13.9487,33776.2451
2008-09-05 11:45:00,26.73,26.81,26.72,26.81,25966.12232477939,13.9487,13.9905,13.9435,13.9905,25966.1223
2008-09-05 11:50:00,26.81,26.92,26.81,26.87,136626.43270108532,13.9905,14.0479,13.9905,14.0218,136626.4327
2008-09-05 11:55:00,26.87,26.94,26.87,26.92,73739.73019576022,14.0218,14.0583,14.0218,14.0479,73739.7302
2008-09-05 12:00:00,26.92,26.96,26.91,26.92,28299.016127396288,14.0479,14.0688,14.0427,14.0479,28299.0161
2008-09-05 12:05:00,26.92,26.92,26.82,26.82,29820.46860736383,14.0479,14.0479,13.9957,13.9957,29820.4686
2008-09-05 12:10:00,26.82,26.89,26.76,26.8,77999.79713966933,13.9957,14.0322,13.9644,13.9853,77999.7971
2008-09-05 12:15:00,26.8,26.86,26.79,26.84,26270.412820772897,13.9853,14.0166,13.9801,14.0061,26270.4128
2008-09-05 12:20:00,26.86,26.86,26.81,26.84,25154.68100213004,14.0166,14.0166,13.9905,14.0061,25154.681
2008-09-05 12:25:00,26.84,26.95,26.82,26.95,29009.02728471448,14.0061,14.0636,13.9957,14.0636,29009.0273
2008-09-05 12:30:00,26.95,27.01,26.93,26.96,56699.46242012375,14.0636,14.0949,14.0531,14.0688,56699.4624
2008-09-05 12:35:00,26.95,27.04,26.95,27.01,26980.423978091083,14.0636,14.1105,14.0636,14.0949,26980.424
2008-09-05 12:40:00,27.01,27.02,26.92,26.96,55279.440105487374,14.0949,14.1001,14.0479,14.0688,55279.4401
2008-09-05 12:45:00,26.96,27.03,26.9,27.0,53757.98762551983,14.0688,14.1053,14.0375,14.0896,53757.9876
2008-09-05 12:50:00,27.01,27.02,26.92,26.96,52642.255806876965,14.0949,14.1001,14.0479,14.0688,52642.2558
2008-09-05 12:55:00,26.97,26.98,26.92,26.94,33979.10538594178,14.074,14.0792,14.0479,14.0583,33979.1054
2008-09-05 13:00:00,26.94,26.95,26.88,26.88,20286.033066233897,14.0583,14.0636,14.027,14.027,20286.0331
2008-09-05 13:05:00,26.89,27.01,26.87,26.98,52135.10498022112,14.0322,14.0949,14.0218,14.0792,52135.105
2008-09-05 13:10:00,26.99,27.1,26.99,27.1,62075.26118267573,14.0844,14.1418,14.0844,14.1418,62075.2612
2008-09-05 13:15:00,27.1,27.24,27.05,27.24,151232.3765087737,14.1418,14.2149,14.1157,14.2149,151232.3765
2008-09-05 13:20:00,27.23,27.34,27.23,27.3,214626.22984075465,14.2097,14.2671,14.2097,14.2462,214626.2298
2008-09-05 13:25:00,27.27,27.56,27.27,27.53,175879.9066842479,14.2305,14.3819,14.2305,14.3662,175879.9067
2008-09-05 13:30:00,27.53,27.55,27.43,27.54,123846.23186935794,14.3662,14.3767,14.314,14.3714,123846.2319
2008-09-05 13:35:00,27.54,27.54,27.34,27.36,128917.74013591642,14.3714,14.3714,14.2671,14.2775,128917.7401
2008-09-05 13:40:00,27.36,27.48,27.36,27.44,150116.64469013084,14.2775,14.3401,14.2775,14.3193,150116.6447
2008-09-05 13:45:00,27.44,27.55,27.44,27.54,98184.40004057209,14.3193,14.3767,14.3193,14.3714,98184.4
2008-09-05 13:50:00,27.55,27.76,27.53,27.75,215539.10132873515,14.3767,14.4862,14.3662,14.481,215539.1013
2008-09-05 13:55:00,27.75,27.84,27.71,27.79,78506.94796632518,14.481,14.528,14.4601,14.5019,78506.948
2008-09-05 14:00:00,27.78,27.78,27.61,27.65,91490.00912871488,14.4967,14.4967,14.408,14.4288,91490.0091
2008-09-05 14:05:00,27.66,27.71,27.59,27.59,124759.10335733848,14.4341,14.4601,14.3975,14.3975,124759.1034
2008-09-05 14:10:00,27.6,27.76,27.6,27.76,104371.6401257734,14.4027,14.4862,14.4027,14.4862,104371.6401
2008-09-05 14:15:00,27.76,27.9,27.75,27.9,148189.47154883863,14.4862,14.5593,14.481,14.5593,148189.4715
2008-09-05 14:20:00,27.9,27.96,27.84,27.86,116137.53930418906,14.5593,14.5906,14.528,14.5384,116137.5393
2008-09-05 14:25:00,27.86,27.92,27.84,27.9,187037.22487067647,14.5384,14.5697,14.528,14.5593,187037.2249
2008-09-05 14:30:00,27.9,27.9,27.77,27.79,88649.96449944214,14.5593,14.5593,14.4915,14.5019,88649.9645
2008-09-05 14:35:00,27.79,27.84,27.77,27.78,59235.216553402985,14.5019,14.528,14.4915,14.4967,59235.2166
2008-09-05 14:40:00,27.78,27.81,27.77,27.8,47469.31737498733,14.4967,14.5123,14.4915,14.5071,47469.3174
2008-09-05 14:45:00,27.8,27.86,27.79,27.82,116543.25996551376,14.5071,14.5384,14.5019,14.5175,116543.26
2008-09-05 14:50:00,27.84,27.91,27.84,27.88,56598.032254792575,14.528,14.5645,14.528,14.5489,56598.0323
2008-09-05 14:55:00,27.88,28.09,27.88,28.03,82868.44507556547,14.5489,14.6584,14.5489,14.6271,82868.4451
2008-09-05 15:00:00,28.04,28.05,27.93,28.05,96561.51739527336,14.6324,14.6376,14.575,14.6376,96561.5174
2008-09-05 15:05:00,28.05,28.09,28.03,28.09,125164.82401866314,14.6376,14.6584,14.6271,14.6584,125164.824
2008-09-05 15:10:00,28.09,28.12,28.02,28.04,193731.6157825337,14.6584,14.6741,14.6219,14.6324,193731.6158
2008-09-05 15:15:00,28.04,28.2,28.03,28.2,135003.5500557866,14.6324,14.7158,14.6271,14.7158,135003.5501
2008-09-05 15:20:00,28.2,28.2,27.98,28.0,218582.0062886703,14.7158,14.7158,14.601,14.6115,218582.0063
2008-09-05 15:25:00,28.0,28.05,27.91,27.96,118064.71244548127,14.6115,14.6376,14.5645,14.5906,118064.7124
2008-09-05 15:30:00,27.97,28.08,27.94,28.05,202353.1798356832,14.5958,14.6532,14.5802,14.6376,202353.1798
2008-09-05 15:35:00,28.05,28.11,28.05,28.1,226392.1290191703,14.6376,14.6689,14.6376,14.6637,226392.129
2008-09-05 15:40:00,28.1,28.12,28.03,28.11,192210.1633025662,14.6637,14.6741,14.6271,14.6689,192210.1633
2008-09-05 15:45:00,28.11,28.15,28.1,28.11,121310.47773607873,14.6689,14.6898,14.6637,14.6689,121310.4777
2008-09-05 15:50:00,28.1,28.17,28.08,28.17,246982.4525813977,14.6637,14.7002,14.6532,14.7002,246982.4526
2008-09-05 15:55:00,28.16,28.26,28.05,28.11,627649.8630692768,14.695,14.7472,14.6376,14.6689,627649.8631
2008-09-08 09:30:00,28.46,28.65,28.31,28.59,120397.60624809818,14.8515,14.9507,14.7733,14.9194,120397.6062
2008-09-08 09:35:00,28.59,28.59,28.51,28.55,72725.42854244853,14.9194,14.9194,14.8776,14.8985,72725.4285
2008-09-08 09:40:00,28.56,28.56,28.44,28.5,134699.25955979308,14.9037,14.9037,14.8411,14.8724,134699.2596
2008-09-08 09:45:00,28.49,28.93,28.49,28.93,210873.31372350137,14.8672,15.0968,14.8672,15.0968,210873.3137
2008-09-08 09:50:00,28.92,28.93,28.72,28.81,157723.90708996856,15.0916,15.0968,14.9872,15.0342,157723.9071
2008-09-08 09:55:00,28.81,28.9,28.73,28.75,156912.4657673192,15.0342,15.0811,14.9924,15.0029,156912.4658
2008-09-08 10:00:00,28.76,28.76,28.57,28.73,106400.2434323968,15.0081,15.0081,14.9089,14.9924,106400.2434
2008-09-08 10:05:00,28.75,28.9,28.73,28.9,116238.96946952023,15.0029,15.0811,14.9924,15.0811,116238.9695
2008-09-08 10:10:00,28.9,29.04,28.89,29.03,103255.90830713054,15.0811,15.1542,15.0759,15.149,103255.9083
2008-09-08 10:15:00,29.02,29.15,29.02,29.15,137336.44385840348,15.1438,15.2116,15.1438,15.2116,137336.4439
2008-09-08 10:20:00,29.15,29.24,29.12,29.16,190688.71082259863,15.2116,15.2586,15.1959,15.2168,190688.7108
2008-09-08 10:25:00,29.16,29.16,29.03,29.09,114108.93599756568,15.2168,15.2168,15.149,15.1803,114108.936
2008-09-08 10:30:00,29.1,29.27,29.1,29.13,151232.3765087737,15.1855,15.2742,15.1855,15.2012,151232.3765
2008-09-08 10:35:00,29.13,29.23,29.12,29.23,93518.61243533828,15.2012,15.2533,15.1959,15.2533,93518.6124
2008-09-08 10:40:00,29.23,29.29,29.17,29.18,144335.12526625418,15.2533,15.2847,15.222,15.2273,144335.1253
2008-09-08 10:45:00,29.18,29.23,29.13,29.23,96155.79673394868,15.2273,15.2533,15.2012,15.2533,96155.7967
2008-09-08 10:50:00,29.22,29.23,28.96,28.96,148595.1922101633,15.2481,15.2533,15.1124,15.1124,148595.1922
2008-09-08 10:55:00,28.96,28.99,28.82,28.82,106907.39425905264,15.1124,15.1281,15.0394,15.0394,106907.3943
2008-09-08 11:00:00,28.82,28.82,28.54,28.71,127193.42732528654,15.0394,15.0394,14.8933,14.982,127193.4273
2008-09-08 11:05:00,28.69,28.83,28.68,28.8,154681.00213003348,14.9715,15.0446,14.9663,15.029,154681.0021
2008-09-08 11:10:00,28.8,28.85,28.76,28.83,131859.2149305203,15.029,15.055,15.0081,15.0446,131859.2149
2008-09-08 11:15:00,28.8,28.87,28.72,28.84,109240.28806166956,15.029,15.0655,14.9872,15.0498,109240.2881
2008-09-08 11:20:00,28.84,28.9,28.82,28.88,44832.13307637692,15.0498,15.0811,15.0394,15.0707,44832.1331
2008-09-08 11:25:00,28.87,28.88,28.69,28.72,68465.3615985394,15.0655,15.0707,14.9715,14.9872,68465.3616
2008-09-08 11:30:00,28.73,28.82,28.72,28.74,94330.05375798764,14.9924,15.0394,14.9872,14.9976,94330.0538
2008-09-08 11:35:00,28.72,28.83,28.7,28.78,83274.16573689015,14.9872,15.0446,14.9768,15.0185,83274.1657
2008-09-08 11:40:00,28.77,28.78,28.64,28.7,71305.40622781216,15.0133,15.0185,14.9455,14.9768,71305.4062
2008-09-08 11:45:00,28.7,28.72,28.57,28.6,47469.31737498733,14.9768,14.9872,14.9089,14.9246,47469.3174
2008-09-08 11:50:00,28.6,28.65,28.51,28.52,43310.68059640937,14.9246,14.9507,14.8776,14.8828,43310.6806
2008-09-08 11:55:00,28.52,28.54,28.41,28.48,75362.61284105893,14.8828,14.8933,14.8254,14.862,75362.6128
2008-09-08 12:00:00,28.48,28.64,28.47,28.51,67349.62977989654,14.862,14.9455,14.8567,14.8776,67349.6298
2008-09-08 12:05:00,28.51,28.55,28.46,28.53,29719.03844203266,14.8776,14.8985,14.8515,14.8881,29719.0384
2008-09-08 12:10:00,28.53,28.55,28.43,28.48,71711.12688913682,14.8881,14.8985,14.8359,14.862,71711.1269
2008-09-08 12:15:00,28.48,28.52,28.45,28.51,67755.35044122122,14.862,14.8828,14.8463,14.8776,67755.3504
2008-09-08 12:20:00,28.52,28.53,28.44,28.47,87229.94218480577,14.8828,14.8881,14.8411,14.8567,87229.9422
2008-09-08 12:25:00,28.47,28.55,28.47,28.53,50512.22233492241,14.8567,14.8985,14.8567,14.8881,50512.2223
2008-09-08 12:30:00,28.54,28.69,28.54,28.66,45034.993407039256,14.8933,14.9715,14.8933,14.9559,45034.9934
2008-09-08 12:35:00,28.65,28.7,28.61,28.68,62582.41200933157,14.9507,14.9768,14.9298,14.9663,62582.412
2008-09-08 12:40:00,28.68,28.69,28.62,28.62,26676.13348209757,14.9663,14.9715,14.935,14.935,26676.1335
2008-09-08 12:45:00,28.62,28.62,28.54,28.54,35399.12770057815,14.935,14.935,14.8933,14.8933,35399.1277
2008-09-08 12:50:00,28.51,28.58,28.51,28.58,30327.61943401968,14.8776,14.9141,14.8776,14.9141,30327.6194
2008-09-08 12:55:00,28.58,28.62,28.56,28.57,31950.50207931839,14.9141,14.935,14.9037,14.9089,31950.5021
2008-09-08 13:00:00,28.57,28.59,28.54,28.56,54265.13845217568,14.9089,14.9194,14.8933,14.9037,54265.1385
2008-09-08 13:05:00,28.55,28.58,28.42,28.43,49193.6301856172,14.8985,14.9141,14.8307,14.8359,49193.6302
2008-09-08 13:10:00,28.43,28.55,28.43,28.53,29414.74794603915,14.8359,14.8985,14.8359,14.8881,29414.7479
2008-09-08 13:15:00,28.52,28.6,28.52,28.6,45440.71406836393,14.8828,14.9246,14.8828,14.9246,45440.7141
2008-09-08 13:20:00,28.59,28.66,28.56,28.64,32660.513236636576,14.9194,14.9559,14.9037,14.9455,32660.5132
2008-09-08 13:25:00,28.65,28.7,28.59,28.65,28299.016127396288,14.9507,14.9768,14.9194,14.9507,28299.0161
2008-09-08 13:30:00,28.64,28.68,28.56,28.6,27791.86530074044,14.9455,14.9663,14.9037,14.9246,27791.8653
2008-09-08 13:35:00,28.6,28.67,28.52,28.53,25763.26199411705,14.9246,14.9611,14.8828,14.8881,25763.262
2008-09-08 13:40:00,28.55,28.57,28.47,28.56,41789.22811644183,14.8985,14.9089,14.8567,14.9037,41789.2281
2008-09-08 13:45:00,28.55,28.62,28.53,28.53,34993.40703925347,14.8985,14.935,14.8881,14.8881,34993.407
2008-09-08 13:50:00,28.51,28.52,28.41,28.44,38137.742164519725,14.8776,14.8828,14.8254,14.8411,38137.7422
2008-09-08 13:55:00,28.45,28.51,28.42,28.44,30429.04959935085,14.8463,14.8776,14.8307,14.8411,30429.0496
2008-09-08 14:00:00,28.44,28.59,28.4,28.57,63089.562835987424,14.8411,14.9194,14.8202,14.9089,63089.5628
2008-09-08 14:05:00,28.58,28.59,28.51,28.55,63495.2834973121,14.9141,14.9194,14.8776,14.8985,63495.2835
2008-09-08 14:10:00,28.56,28.63,28.49,28.62,56395.17192413024,14.9037,14.9402,14.8672,14.935,56395.1719
2008-09-08 14:15:00,28.62,28.63,28.5,28.51,50207.9318389289,14.935,14.9402,14.8724,14.8776,50207.9318
2008-09-08 14:20:00,28.52,28.55,28.47,28.54,42904.95993508469,14.8828,14.8985,14.8567,14.8933,42904.9599
2008-09-08 14:25:00,28.53,28.55,28.49,28.55,43614.97109240288,14.8881,14.8985,14.8672,14.8985,43614.9711
2008-09-08 14:30:00,28.55,28.57,28.48,28.52,44832.13307637692,14.8985,14.9089,14.862,14.8828,44832.1331
2008-09-08 14:35:00,28.52,28.66,28.51,28.65,75464.0430063901,14.8828,14.9559,14.8776,14.9507,75464.043
2008-09-08 14:40:00,28.65,28.71,28.65,28.68,65828.177299929,14.9507,14.982,14.9507,14.9663,65828.1773
2008-09-08 14:45:00,28.68,28.69,28.55,28.56,59336.64671873416,14.9663,14.9715,14.8985,14.9037,59336.6467
2008-09-08 14:50:00,28.56,28.59,28.55,28.59,20184.60290090273,14.9037,14.9194,14.8985,14.9194,20184.6029
2008-09-08 14:55:00,28.59,28.59,28.5,28.53,57612.33390810427,14.9194,14.9194,14.8724,14.8881,57612.3339
2008-09-08 15:00:00,28.53,28.54,28.5,28.5,55178.00994015621,14.8881,14.8933,14.8724,14.8724,55178.0099
2008-09-08 15:05:00,28.49,28.5,28.36,28.38,86621.36119281875,14.8672,14.8724,14.7993,14.8098,86621.3612
2008-09-08 15:10:00,28.37,28.47,28.34,28.45,104777.36078709808,14.8046,14.8567,14.7889,14.8463,104777.3608
2008-09-08 15:15:00,28.44,28.53,28.44,28.52,106095.9529364033,14.8411,14.8881,14.8411,14.8828,106095.9529
2008-09-08 15:20:00,28.52,28.66,28.52,28.62,164519.72816715692,14.8828,14.9559,14.8828,14.935,164519.7282
2008-09-08 15:25:00,28.62,28.69,28.6,28.63,154072.42113804643,14.935,14.9715,14.9246,14.9402,154072.4211
2008-09-08 15:30:00,28.64,28.79,28.64,28.78,157622.4769246374,14.9455,15.0237,14.9455,15.0185,157622.4769
2008-09-08 15:35:00,28.78,28.79,28.73,28.77,91895.72979003956,15.0185,15.0237,14.9924,15.0133,91895.7298
2008-09-08 15:40:00,28.77,28.8,28.7,28.74,142205.09179429963,15.0133,15.029,14.9768,14.9976,142205.0918
2008-09-08 15:45:00,28.75,28.77,28.7,28.72,108023.1260776955,15.0029,15.0133,14.9768,14.9872,108023.1261
2008-09-08 15:50:00,28.72,28.79,28.7,28.79,159448.21990059843,14.9872,15.0237,14.9768,15.0237,159448.2199
2008-09-08 15:55:00,28.79,28.85,28.78,28.81,303073.33400953445,15.0237,15.055,15.0185,15.0342,303073.334
2008-09-09 09:30:00,28.73,29.2,28.73,29.13,258545.49142915104,14.9924,15.2377,14.9924,15.2012,258545.4914
2008-09-09 09:35:00,29.13,29.17,28.82,28.83,74754.03184907191,15.2012,15.222,15.0394,15.0446,74754.0318
2008-09-09 09:40:00,28.82,29.04,28.81,29.0,104473.07029110458,15.0394,15.1542,15.0342,15.1333,104473.0703
2008-09-09 09:45:00,29.0,29.12,28.94,29.11,164824.01866315043,15.1333,15.1959,15.102,15.1907,164824.0187
2008-09-09 09:50:00,29.11,29.23,29.0,29.18,224363.5257125469,15.1907,15.2533,15.1333,15.2273,224363.5257
2008-09-09 09:55:00,29.18,29.18,29.04,29.14,95952.93640328634,15.2273,15.2273,15.1542,15.2064,95952.9364
2008-09-09 10:00:00,29.13,29.19,29.02,29.02,152855.2591540724,15.2012,15.2325,15.1438,15.1438,152855.2592
2008-09-09 10:05:00,29.02,29.04,28.93,28.96,111877.47236027996,15.1438,15.1542,15.0968,15.1124,111877.4724
2008-09-09 10:10:00,28.94,28.97,28.75,28.79,113500.35500557866,15.102,15.1177,15.0029,15.0237,113500.355
2008-09-09 10:15:00,28.79,28.8,28.72,28.73,138147.88518105284,15.0237,15.029,14.9872,14.9924,138147.8852
2008-09-09 10:20:00,28.74,28.91,28.74,28.9,167562.633127092,14.9976,15.0864,14.9976,15.0811,167562.6331
2008-09-09 10:25:00,28.9,29.0,28.9,28.99,102951.61781113704,15.0811,15.1333,15.0811,15.1281,102951.6178
2008-09-09 10:30:00,28.99,29.0,28.83,28.84,151739.52733542956,15.1281,15.1333,15.0446,15.0498,151739.5273
2008-09-09 10:35:00,28.84,28.84,28.71,28.71,89461.40582209149,15.0498,15.0498,14.982,14.982,89461.4058
2008-09-09 10:40:00,28.71,28.71,28.43,28.47,220813.469925956,14.982,14.982,14.8359,14.8567,220813.4699
2008-09-09 10:45:00,28.48,28.52,28.44,28.49,139770.76782635157,14.862,14.8828,14.8411,14.8672,139770.7678
2008-09-09 10:50:00,28.49,28.55,28.44,28.54,145247.99675423471,14.8672,14.8985,14.8411,14.8933,145247.9968
2008-09-09 10:55:00,28.54,28.55,28.36,28.37,106907.39425905264,14.8933,14.8985,14.7993,14.8046,106907.3943
2008-09-09 11:00:00,28.36,28.41,28.32,28.4,114616.08682422152,14.7993,14.8254,14.7785,14.8202,114616.0868
2008-09-09 11:05:00,28.4,28.57,28.39,28.51,94330.05375798764,14.8202,14.9089,14.815,14.8776,94330.0538
2008-09-09 11:10:00,28.51,28.64,28.51,28.59,161983.97403387766,14.8776,14.9455,14.8776,14.9194,161983.974
2008-09-09 11:15:00,28.59,28.62,28.53,28.59,68059.64093721473,14.9194,14.935,14.8881,14.9194,68059.6409
2008-09-09 11:20:00,28.59,28.62,28.58,28.61,60756.66903337053,14.9194,14.935,14.9141,14.9298,60756.669
2008-09-09 11:25:00,28.61,28.62,28.56,28.6,60655.23886803936,14.9298,14.935,14.9037,14.9246,60655.2389
2008-09-09 11:30:00,28.6,28.6,28.54,28.58,89258.54549142915,14.9246,14.9246,14.8933,14.9141,89258.5455
2008-09-09 11:35:00,28.58,28.67,28.58,28.59,138147.88518105284,14.9141,14.9611,14.9141,14.9194,138147.8852
2008-09-09 11:40:00,28.6,28.67,28.6,28.61,98894.41119789024,14.9246,14.9611,14.9246,14.9298,98894.4112
2008-09-09 11:45:00,28.61,28.64,28.56,28.61,187950.09635865703,14.9298,14.9455,14.9037,14.9298,187950.0964
2008-09-09 11:50:00,28.61,28.66,28.57,28.64,123237.65087737094,14.9298,14.9559,14.9089,14.9455,123237.6509
2008-09-09 11:55:00,28.64,28.65,28.58,28.64,50917.94299624708,14.9455,14.9507,14.9141,14.9455,50917.943
2008-09-09 12:00:00,28.64,28.65,28.59,28.63,41789.22811644183,14.9455,14.9507,14.9194,14.9402,41789.2281
2008-09-09 12:05:00,28.64,28.65,28.59,28.61,59032.35622274064,14.9455,14.9507,14.9194,14.9298,59032.3562
2008-09-09 12:10:00,28.61,28.65,28.49,28.49,101024.44466984482,14.9298,14.9507,14.8672,14.8672,101024.4447
2008-09-09 12:15:00,28.5,28.52,28.44,28.49,196064.50958515063,14.8724,14.8828,14.8411,14.8672,196064.5096
2008-09-09 12:20:00,28.49,28.49,28.44,28.45,425499.543564256,14.8672,14.8672,14.8411,14.8463,425499.5436
2008-09-09 12:25:00,28.45,28.46,28.35,28.36,63292.423166649765,14.8463,14.8515,14.7941,14.7993,63292.4232
2008-09-09 12:30:00,28.36,28.39,28.35,28.39,44730.702911045744,14.7993,14.815,14.7941,14.815,44730.7029
2008-09-09 12:35:00,28.39,28.4,28.37,28.37,81651.28309159144,14.815,14.8202,14.8046,14.8046,81651.2831
2008-09-09 12:40:00,28.38,28.4,28.33,28.38,66741.04878790953,14.8098,14.8202,14.7837,14.8098,66741.0488
2008-09-09 12:45:00,28.39,28.4,28.37,28.37,47773.60787098083,14.815,14.8202,14.8046,14.8046,47773.6079
2008-09-09 12:50:00,28.38,28.38,28.32,28.33,42600.66943909119,14.8098,14.8098,14.7785,14.7837,42600.6694
2008-09-09 12:55:00,28.33,28.34,28.3,28.32,37123.44051120804,14.7837,14.7889,14.768,14.7785,37123.4405
2008-09-09 13:00:00,28.32,28.39,28.27,28.37,48179.32853230551,14.7785,14.815,14.7524,14.8046,48179.3285
2008-09-09 13:05:00,28.38,28.39,28.35,28.36,44122.12191905873,14.8098,14.815,14.7941,14.7993,44122.1219
2008-09-09 13:10:00,28.36,28.47,28.35,28.46,86824.22152348109,14.7993,14.8567,14.7941,14.8515,86824.2215
2008-09-09 13:15:00,28.47,28.57,28.46,28.57,65219.59630794198,14.8567,14.9089,14.8515,14.9089,65219.5963
2008-09-09 13:20:00,28.58,28.65,28.57,28.6,78405.51780099401,14.9141,14.9507,14.9089,14.9246,78405.5178
2008-09-09 13:25:00,28.59,28.63,28.51,28.57,54569.42894816919,14.9194,14.9402,14.8776,14.9089,54569.4289
2008-09-09 13:30:00,28.57,28.58,28.5,28.56,47773.60787098083,14.9089,14.9141,14.8724,14.9037,47773.6079
2008-09-09 13:35:00,28.56,28.56,28.49,28.52,41890.658281773,14.9037,14.9037,14.8672,14.8828,41890.6583
2008-09-09 13:40:00,28.52,28.56,28.5,28.56,51120.80332690942,14.8828,14.9037,14.8724,14.9037,51120.8033
2008-09-09 13:45:00,28.56,28.56,28.43,28.44,66335.32812658485,14.9037,14.9037,14.8359,14.8411,66335.3281
2008-09-09 13:50:00,28.45,28.47,28.43,28.47,56800.89258545492,14.8463,14.8567,14.8359,14.8567,56800.8926
2008-09-09 13:55:00,28.47,28.49,28.45,28.47,56902.32275078609,14.8567,14.8672,14.8463,14.8567,56902.3228
2008-09-09 14:00:00,28.47,28.55,28.46,28.55,113094.63434425398,14.8567,14.8985,14.8515,14.8985,113094.6343
2008-09-09 14:05:00,28.56,28.56,28.46,28.47,182067.14676944923,14.9037,14.9037,14.8515,14.8567,182067.1468
2008-09-09 14:10:00,28.47,28.48,28.45,28.46,297596.1050816513,14.8567,14.862,14.8463,14.8515,297596.1051
2008-09-09 14:15:00,28.46,28.55,28.45,28.55,185414.34222537783,14.8515,14.8985,14.8463,14.8985,185414.3422
2008-09-09 14:20:00,28.55,28.59,28.54,28.58,191195.86164925448,14.8985,14.9194,14.8933,14.9141,191195.8616
2008-09-09 14:25:00,28.58,28.58,28.5,28.51,105081.6512830916,14.9141,14.9141,14.8724,14.8776,105081.6513
2008-09-09 14:30:00,28.52,28.52,28.41,28.43,105893.09260574097,14.8828,14.8828,14.8254,14.8359,105893.0926
2008-09-09 14:35:00,28.43,28.44,28.39,28.41,40470.63596713663,14.8359,14.8411,14.815,14.8254,40470.636
2008-09-09 14:40:00,28.41,28.44,28.37,28.43,94431.4839233188,14.8254,14.8411,14.8046,14.8359,94431.4839
2008-09-09 14:45:00,28.43,28.51,28.39,28.5,149203.77320215033,14.8359,14.8776,14.815,14.8724,149203.7732
2008-09-09 14:50:00,28.49,28.51,28.45,28.45,157216.7562633127,14.8672,14.8776,14.8463,14.8463,157216.7563
2008-09-09 14:55:00,28.46,28.48,28.4,28.45,79115.5289583122,14.8515,14.862,14.8202,14.8463,79115.529
2008-09-09 15:00:00,28.45,28.51,28.45,28.48,117963.28228015012,14.8463,14.8776,14.8463,14.862,117963.2823
2008-09-09 15:05:00,28.48,28.5,28.44,28.46,72522.56821178619,14.862,14.8724,14.8411,14.8515,72522.5682
2008-09-09 15:10:00,28.46,28.47,28.37,28.4,178111.3703215336,14.8515,14.8567,14.8046,14.8202,178111.3703
2008-09-09 15:15:00,28.4,28.44,28.32,28.33,104168.77979511108,14.8202,14.8411,14.7785,14.7837,104168.7798
2008-09-09 15:20:00,28.32,28.42,28.31,28.4,97170.09838726035,14.7785,14.8307,14.7733,14.8202,97170.0984
2008-09-09 15:25:00,28.4,28.45,28.39,28.39,91794.2996247084,14.8202,14.8463,14.815,14.815,91794.2996
2008-09-09 15:30:00,28.4,28.49,28.39,28.48,100415.8636778578,14.8202,14.8672,14.815,14.862,100415.8637
2008-09-09 15:35:00,28.48,28.48,28.35,28.42,133177.80707982555,14.862,14.862,14.7941,14.8307,133177.8071
2008-09-09 15:40:00,28.41,28.42,28.37,28.41,211177.60421949488,14.8254,14.8307,14.8046,14.8254,211177.6042
2008-09-09 15:45:00,28.41,28.43,28.35,28.35,213003.34719545592,14.8254,14.8359,14.7941,14.7941,213003.3472
2008-09-09 15:50:00,28.35,28.4,28.27,28.28,213814.78851810528,14.7941,14.8202,14.7524,14.7576,213814.7885
2008-09-09 15:55:00,28.28,28.31,28.15,28.15,409777.8679379248,14.7576,14.7733,14.6898,14.6898,409777.8679
2008-09-10 09:30:00,28.42,28.54,28.26,28.54,60756.66903337053,14.8307,14.8933,14.7472,14.8933,60756.669
2008-09-10 09:35:00,28.54,28.68,28.48,28.62,70493.9649051628,14.8933,14.9663,14.862,14.935,70493.9649
2008-09-10 09:40:00,28.62,28.96,28.6,28.89,91591.43929404604,14.935,15.1124,14.9246,15.0759,91591.4393
2008-09-10 09:45:00,28.87,28.87,28.71,28.84,63901.00415863678,15.0655,15.0655,14.982,15.0498,63901.0042
2008-09-10 09:50:00,28.84,28.9,28.78,28.84,80738.41160361092,15.0498,15.0811,15.0185,15.0498,80738.4116
2008-09-10 09:55:00,28.84,28.89,28.76,28.8,134192.10873313723,15.0498,15.0759,15.0081,15.029,134192.1087
2008-09-10 10:00:00,28.8,29.02,28.8,29.02,81245.56243026676,15.029,15.1438,15.029,15.1438,81245.5624
2008-09-10 10:05:00,29.01,29.1,28.96,29.07,118470.43310680595,15.1385,15.1855,15.1124,15.1698,118470.4331
2008-09-10 10:10:00,29.07,29.18,29.05,29.18,132163.50542651385,15.1698,15.2273,15.1594,15.2273,132163.5054
2008-09-10 10:15:00,29.18,29.18,29.11,29.13,207931.83892889743,15.2273,15.2273,15.1907,15.2012,207931.8389
2008-09-10 10:20:00,29.13,29.15,29.03,29.14,89055.6851607668,15.2012,15.2116,15.149,15.2064,89055.6852
2008-09-10 10:25:00,29.15,29.23,29.11,29.21,138655.0360077087,15.2116,15.2533,15.1907,15.2429,138655.036
2008-09-10 10:30:00,29.22,29.33,29.19,29.24,217770.5649660209,15.2481,15.3055,15.2325,15.2586,217770.565
2008-09-10 10:35:00,29.24,29.28,29.13,29.16,144943.7062582412,15.2586,15.2794,15.2012,15.2168,144943.7063
2008-09-10 10:40:00,29.16,29.18,29.08,29.11,54163.70828684451,15.2168,15.2273,15.1751,15.1907,54163.7083
2008-09-10 10:45:00,29.11,29.23,29.06,29.15,162896.8455218582,15.1907,15.2533,15.1646,15.2116,162896.8455
2008-09-10 10:50:00,29.14,29.15,29.07,29.08,94330.05375798764,15.2064,15.2116,15.1698,15.1751,94330.0538
2008-09-10 10:55:00,29.08,29.09,28.97,28.97,98995.84136322142,15.1751,15.1803,15.1177,15.1177,98995.8414
2008-09-10 11:00:00,28.97,29.05,28.89,29.03,119079.01409879298,15.1177,15.1594,15.0759,15.149,119079.0141
2008-09-10 11:05:00,29.04,29.11,29.01,29.11,75464.0430063901,15.1542,15.1907,15.1385,15.1907,75464.043
2008-09-10 11:10:00,29.1,29.12,29.06,29.06,52642.255806876965,15.1855,15.1959,15.1646,15.1646,52642.2558
2008-09-10 11:15:00,29.07,29.09,29.02,29.02,66335.32812658485,15.1698,15.1803,15.1438,15.1438,66335.3281
2008-09-10 11:20:00,29.02,29.02,28.93,28.96,66031.03763059134,15.1438,15.1438,15.0968,15.1124,66031.0376
2008-09-10 11:25:00,28.95,28.96,28.87,28.91,60553.808702708186,15.1072,15.1124,15.0655,15.0864,60553.8087
2008-09-10 11:30:00,28.89,29.01,28.85,29.01,75261.18267572776,15.0759,15.1385,15.055,15.1385,75261.1827
2008-09-10 11:35:00,29.01,29.19,28.97,29.17,111573.18186428644,15.1385,15.2325,15.1177,15.222,111573.1819
2008-09-10 11:40:00,29.16,29.25,29.14,29.17,129120.60046657876,15.2168,15.2638,15.2064,15.222,129120.6005
2008-09-10 11:45:00,29.18,29.24,29.15,29.21,73435.4396997667,15.2273,15.2586,15.2116,15.2429,73435.4397
2008-09-10 11:50:00,29.21,29.23,29.1,29.1,75058.32234506542,15.2429,15.2533,15.1855,15.1855,75058.3223
2008-09-10 11:55:00,29.1,29.19,29.07,29.12,56699.46242012375,15.1855,15.2325,15.1698,15.1959,56699.4624
2008-09-10 12:00:00,29.12,29.27,29.12,29.25,62988.132670656254,15.1959,15.2742,15.1959,15.2638,62988.1327
2008-09-10 12:05:00,29.25,29.34,29.24,29.33,136017.8517090983,15.2638,15.3107,15.2586,15.3055,136017.8517
2008-09-10 12:10:00,29.32,29.33,29.22,29.22,94837.20458464348,15.3003,15.3055,15.2481,15.2481,94837.2046
2008-09-10 12:15:00,29.21,29.23,29.18,29.18,44730.702911045744,15.2429,15.2533,15.2273,15.2273,44730.7029
2008-09-10 12:20:00,29.18,29.2,29.12,29.13,48077.89836697434,15.2273,15.2377,15.1959,15.2012,48077.8984
2008-09-10 12:25:00,29.13,29.19,29.12,29.16,98792.98103255908,15.2012,15.2325,15.1959,15.2168,98792.981
2008-09-10 12:30:00,29.17,29.17,29.13,29.15,133989.24840247488,15.222,15.222,15.2012,15.2116,133989.2484
2008-09-10 12:35:00,29.15,29.19,29.14,29.17,49092.20002028604,15.2116,15.2325,15.2064,15.222,49092.2
2008-09-10 12:40:00,29.17,29.19,29.16,29.18,111471.75169895528,15.222,15.2325,15.2168,15.2273,111471.7517
2008-09-10 12:45:00,29.18,29.18,29.08,29.12,91794.2996247084,15.2273,15.2273,15.1751,15.1959,91794.2996
2008-09-10 12:50:00,29.12,29.15,29.11,29.13,22517.496703519628,15.1959,15.2116,15.1907,15.2012,22517.4967
2008-09-10 12:55:00,29.13,29.17,29.11,29.15,76884.06532102647,15.2012,15.222,15.1907,15.2116,76884.0653
2008-09-10 13:00:00,29.16,29.18,29.13,29.16,36920.580180545694,15.2168,15.2273,15.2012,15.2168,36920.5802
2008-09-10 13:05:00,29.17,29.2,29.14,29.14,125874.83517598134,15.222,15.2377,15.2064,15.2064,125874.8352
2008-09-10 13:10:00,29.14,29.15,29.12,29.12,30429.04959935085,15.2064,15.2116,15.1959,15.1959,30429.0496
2008-09-10 13:15:00,29.11,29.13,29.08,29.1,26676.13348209757,15.1907,15.2012,15.1751,15.1855,26676.1335
2008-09-10 13:20:00,29.1,29.14,29.09,29.12,81144.13226493559,15.1855,15.2064,15.1803,15.1959,81144.1323
2008-09-10 13:25:00,29.13,29.17,29.11,29.12,42093.518612435335,15.2012,15.222,15.1907,15.1959,42093.5186
2008-09-10 13:30:00,29.12,29.15,29.11,29.14,48686.47935896136,15.1959,15.2116,15.1907,15.2064,48686.4794
2008-09-10 13:35:00,29.14,29.23,29.13,29.21,82462.7244142408,15.2064,15.2533,15.2012,15.2429,82462.7244
2008-09-10 13:40:00,29.2,29.21,29.19,29.2,25661.83182878588,15.2377,15.2429,15.2325,15.2377,25661.8318
2008-09-10 13:45:00,29.21,29.21,29.14,29.15,224160.66538188452,15.2429,15.2429,15.2064,15.2116,224160.6654
2008-09-10 13:50:00,29.14,29.2,29.13,29.2,112486.05335226696,15.2064,15.2377,15.2012,15.2377,112486.0534
2008-09-10 13:55:00,29.2,29.23,29.17,29.19,38746.32315650675,15.2377,15.2533,15.222,15.2325,38746.3232
2008-09-10 14:00:00,29.18,29.23,29.18,29.19,32254.79257531189,15.2273,15.2533,15.2273,15.2325,32254.7926
2008-09-10 14:05:00,29.19,29.28,29.17,29.27,37934.88183385739,15.2325,15.2794,15.222,15.2742,37934.8818
2008-09-10 14:10:00,29.27,29.42,29.27,29.42,87432.8025154681,15.2742,15.3525,15.2742,15.3525,87432.8025
2008-09-10 14:15:00,29.42,29.55,29.42,29.53,131149.20377320214,15.3525,15.4203,15.3525,15.4099,131149.2038
2008-09-10 14:20:00,29.53,29.58,29.53,29.54,85911.35003550055,15.4099,15.436,15.4099,15.4151,85911.35
2008-09-10 14:25:00,29.55,29.58,29.51,29.51,50309.36200426007,15.4203,15.436,15.3995,15.3995,50309.362
2008-09-10 14:30:00,29.5,29.54,29.47,29.51,104675.93062176692,15.3942,15.4151,15.3786,15.3995,104675.9306
2008-09-10 14:35:00,29.51,29.56,29.48,29.54,220813.469925956,15.3995,15.4255,15.3838,15.4151,220813.4699
2008-09-10 14:40:00,29.55,29.55,29.51,29.53,98488.69053656555,15.4203,15.4203,15.3995,15.4099,98488.6905
2008-09-10 14:45:00,29.53,29.55,29.52,29.54,240288.06166954053,15.4099,15.4203,15.4047,15.4151,240288.0617
2008-09-10 14:50:00,29.55,29.55,29.5,29.51,65219.59630794198,15.4203,15.4203,15.3942,15.3995,65219.5963
2008-09-10 14:55:00,29.51,29.51,29.43,29.47,73841.16036109139,15.3995,15.3995,15.3577,15.3786,73841.1604
2008-09-10 15:00:00,29.47,29.55,29.47,29.51,120701.89674409167,15.3786,15.4203,15.3786,15.3995,120701.8967
2008-09-10 15:05:00,29.51,29.57,29.51,29.53,97271.52855259154,15.3995,15.4308,15.3995,15.4099,97271.5286
2008-09-10 15:10:00,29.54,29.54,29.44,29.48,44122.12191905873,15.4151,15.4151,15.3629,15.3838,44122.1219
2008-09-10 15:15:00,29.48,29.57,29.48,29.56,74652.60168374075,15.3838,15.4308,15.3838,15.4255,74652.6017
2008-09-10 15:20:00,29.56,29.57,29.53,29.53,86925.65168881226,15.4255,15.4308,15.4099,15.4099,86925.6517
2008-09-10 15:25:00,29.54,29.55,29.45,29.49,75058.32234506542,15.4151,15.4203,15.3681,15.389,75058.3223
2008-09-10 15:30:00,29.5,29.52,29.42,29.44,106603.10376305912,15.3942,15.4047,15.3525,15.3629,106603.1038
2008-09-10 15:35:00,29.44,29.44,29.28,29.31,190384.42032660512,15.3629,15.3629,15.2794,15.2951,190384.4203
2008-09-10 15:40:00,29.31,29.4,29.31,29.38,222233.4922405924,15.2951,15.3421,15.2951,15.3316,222233.4922
2008-09-10 15:45:00,29.38,29.42,29.28,29.39,198093.112891774,15.3316,15.3525,15.2794,15.3368,198093.1129
2008-09-10 15:50:00,29.39,29.39,29.3,29.31,310072.01541738515,15.3368,15.3368,15.2899,15.2951,310072.0154
2008-09-10 15:55:00,29.31,29.32,29.24,29.25,281164.4182980018,15.2951,15.3003,15.2586,15.2638,281164.4183
2008-09-11 09:30:00,28.87,29.0,28.58,28.73,76985.49548635764,15.0655,15.1333,14.9141,14.9924,76985.4955
2008-09-11 09:35:00,28.72,28.9,28.64,28.7,118064.71244548127,14.9872,15.0811,14.9455,14.9768,118064.7124
2008-09-11 09:40:00,28.7,28.74,28.63,28.63,86621.36119281875,14.9768,14.9976,14.9402,14.9402,86621.3612
2008-09-11 09:45:00,28.64,28.72,28.62,28.67,87331.37235013692,14.9455,14.9872,14.935,14.9611,87331.3724
2008-09-11 09:50:00,28.66,28.74,28.65,28.69,85911.35003550055,14.9559,14.9976,14.9507,14.9715,85911.35
2008-09-11 09:55:00,28.7,28.74,28.64,28.7,267674.20630895626,14.9768,14.9976,14.9455,14.9768,267674.2063
2008-09-11 10:00:00,28.7,28.76,28.67,28.73,177502.78932954662,14.9768,15.0081,14.9611,14.9924,177502.7893
2008-09-11 10:05:00,28.73,28.79,28.69,28.78,134902.11989045542,14.9924,15.0237,14.9715,15.0185,134902.1199
2008-09-11 10:10:00,28.78,28.79,28.72,28.72,114311.796328228,15.0185,15.0237,14.9872,14.9872,114311.7963
2008-09-11 10:15:00,28.73,28.76,28.54,28.57,246881.02241606647,14.9924,15.0081,14.8933,14.9089,246881.0224
2008-09-11 10:20:00,28.57,28.72,28.5,28.72,235013.6930723197,14.9089,14.9872,14.8724,14.9872,235013.6931
2008-09-11 10:25:00,28.71,28.77,28.64,28.75,80231.26077695507,14.982,15.0133,14.9455,15.0029,80231.2608
2008-09-11 10:30:00,28.75,28.84,28.73,28.83,57409.47357744193,15.0029,15.0498,14.9924,15.0446,57409.4736
2008-09-11 10:35:00,28.84,28.96,28.82,28.92,74956.89217973425,15.0498,15.1124,15.0394,15.0916,74956.8922
2008-09-11 10:40:00,28.92,29.06,28.92,28.98,78101.2273050005,15.0916,15.1646,15.0916,15.1229,78101.2273
2008-09-11 10:45:00,28.98,29.06,28.92,28.99,78101.2273050005,15.1229,15.1646,15.0916,15.1281,78101.2273
2008-09-11 10:50:00,28.99,29.09,28.98,29.07,122020.48889339688,15.1281,15.1803,15.1229,15.1698,122020.4889
2008-09-11 10:55:00,29.07,29.1,28.98,29.03,88142.81367278629,15.1698,15.1855,15.1229,15.149,88142.8137
2008-09-11 11:00:00,29.03,29.08,29.0,29.02,53960.847956182166,15.149,15.1751,15.1333,15.1438,53960.848
2008-09-11 11:05:00,29.02,29.08,28.94,28.95,78811.2384623187,15.1438,15.1751,15.102,15.1072,78811.2385
2008-09-11 11:10:00,28.95,28.96,28.86,28.95,82767.0149102343,15.1072,15.1124,15.0603,15.1072,82767.0149
2008-09-11 11:15:00,28.94,28.95,28.88,28.9,90475.70747540318,15.102,15.1072,15.0707,15.0811,90475.7075
2008-09-11 11:20:00,28.89,28.95,28.82,28.82,48787.909524292525,15.0759,15.1072,15.0394,15.0394,48787.9095
2008-09-11 11:25:00,28.82,28.92,28.78,28.91,49193.6301856172,15.0394,15.0916,15.0185,15.0864,49193.6302
2008-09-11 11:30:00,28.91,29.18,28.9,29.16,53960.847956182166,15.0864,15.2273,15.0811,15.2168,53960.848
2008-09-11 11:35:00,29.16,29.23,29.11,29.22,88447.1041687798,15.2168,15.2533,15.1907,15.2481,88447.1042
2008-09-11 11:40:00,29.2,29.23,29.15,29.2,98184.40004057209,15.2377,15.2533,15.2116,15.2377,98184.4
2008-09-11 11:45:00,29.2,29.21,29.09,29.15,41789.22811644183,15.2377,15.2429,15.1803,15.2116,41789.2281
2008-09-11 11:50:00,29.14,29.18,29.11,29.15,94228.62359265646,15.2064,15.2273,15.1907,15.2116,94228.6236
2008-09-11 11:55:00,29.15,29.21,29.12,29.2,194745.91743584545,15.2116,15.2429,15.1959,15.2377,194745.9174
2008-09-11 12:00:00,29.2,29.27,29.17,29.26,103661.62896845522,15.2377,15.2742,15.222,15.269,103661.629
2008-09-11 12:05:00,29.25,29.26,29.2,29.21,65219.59630794198,15.2638,15.269,15.2377,15.2429,65219.5963
2008-09-11 12:10:00,29.2,29.22,29.14,29.14,65726.74713459783,15.2377,15.2481,15.2064,15.2064,65726.7471
2008-09-11 12:15:00,29.14,29.16,29.12,29.15,81955.57358758495,15.2064,15.2168,15.1959,15.2116,81955.5736
2008-09-11 12:20:00,29.16,29.16,29.13,29.14,45542.1442336951,15.2168,15.2168,15.2012,15.2064,45542.1442
2008-09-11 12:25:00,29.14,29.16,29.12,29.13,84288.46739020184,15.2064,15.2168,15.1959,15.2012,84288.4674
2008-09-11 12:30:00,29.13,29.15,29.03,29.15,197281.67156912465,15.2012,15.2116,15.149,15.2116,197281.6716
2008-09-11 12:35:00,29.15,29.16,29.08,29.08,103053.0479764682,15.2116,15.2168,15.1751,15.1751,103053.048
2008-09-11 12:40:00,29.08,29.16,29.07,29.15,59032.35622274064,15.1751,15.2168,15.1698,15.2116,59032.3562
2008-09-11 12:45:00,29.14,29.18,29.09,29.1,51729.38431889644,15.2064,15.2273,15.1803,15.1855,51729.3843
2008-09-11 12:50:00,29.11,29.18,29.07,29.13,236636.57571761843,15.1907,15.2273,15.1698,15.2012,236636.5757
2008-09-11 12:55:00,29.13,29.14,29.03,29.08,241809.5141495081,15.2012,15.2064,15.149,15.1751,241809.5141
2008-09-11 13:00:00,29.08,29.15,29.07,29.14,49396.49051627954,15.1751,15.2116,15.1698,15.2064,49396.4905
2008-09-11 13:05:00,29.14,29.2,29.09,29.19,130642.0529465463,15.2064,15.2377,15.1803,15.2325,130642.0529
2008-09-11 13:10:00,29.18,29.2,29.16,29.16,93011.46160868242,15.2273,15.2377,15.2168,15.2168,93011.4616
2008-09-11 13:15:00,29.15,29.2,29.12,29.17,45440.71406836393,15.2116,15.2377,15.1959,15.222,45440.7141
2008-09-11 13:20:00,29.17,29.19,29.12,29.13,32254.79257531189,15.222,15.2325,15.1959,15.2012,32254.7926
2008-09-11 13:25:00,29.13,29.24,29.12,29.23,40064.91530581195,15.2012,15.2586,15.1959,15.2533,40064.9153
2008-09-11 13:30:00,29.24,29.32,29.24,29.28,66233.89796125368,15.2586,15.3003,15.2586,15.2794,66233.898
2008-09-11 13:35:00,29.28,29.48,29.27,29.44,118267.57277614364,15.2794,15.3838,15.2742,15.3629,118267.5728
2008-09-11 13:40:00,29.43,29.51,29.38,29.5,77289.78598235115,15.3577,15.3995,15.3316,15.3942,77289.786
2008-09-11 13:45:00,29.49,29.49,29.38,29.43,114616.08682422152,15.389,15.389,15.3316,15.3577,114616.0868
2008-09-11 13:50:00,29.43,29.53,29.42,29.53,121310.47773607873,15.3577,15.4099,15.3525,15.4099,121310.4777
2008-09-11 13:55:00,29.53,29.57,29.48,29.49,68059.64093721473,15.4099,15.4308,15.3838,15.389,68059.6409
2008-09-11 14:00:00,29.5,29.52,29.35,29.5,98488.69053656555,15.3942,15.4047,15.316,15.3942,98488.6905
2008-09-11 14:05:00,29.5,29.58,29.49,29.51,97575.81904858504,15.3942,15.436,15.389,15.3995,97575.819
2008-09-11 14:10:00,29.51,29.55,29.44,29.44,40267.77563647429,15.3995,15.4203,15.3629,15.3629,40267.7756
2008-09-11 14:15:00,29.44,29.58,29.41,29.57,73942.59052642256,15.3629,15.436,15.3473,15.4308,73942.5905
2008-09-11 14:20:00,29.57,29.68,29.57,29.64,150319.50502079318,15.4308,15.4882,15.4308,15.4673,150319.505
2008-09-11 14:25:00,29.64,29.67,29.6,29.66,95648.64590729284,15.4673,15.483,15.4464,15.4777,95648.6459
2008-09-11 14:30:00,29.65,29.67,29.59,29.65,45947.86489501978,15.4725,15.483,15.4412,15.4725,45947.8649
2008-09-11 14:35:00,29.65,29.67,29.61,29.62,45237.85373770159,15.4725,15.483,15.4516,15.4569,45237.8537
2008-09-11 14:40:00,29.62,29.64,29.52,29.54,100517.29384318896,15.4569,15.4673,15.4047,15.4151,100517.2938
2008-09-11 14:45:00,29.54,29.69,29.54,29.67,79216.95912364338,15.4151,15.4934,15.4151,15.483,79216.9591
2008-09-11 14:50:00,29.67,29.69,29.6,29.68,66335.32812658485,15.483,15.4934,15.4464,15.4882,66335.3281
2008-09-11 14:55:00,29.67,29.67,29.55,29.56,43412.11076174054,15.483,15.483,15.4203,15.4255,43412.1108
2008-09-11 15:00:00,29.56,29.66,29.53,29.59,108023.1260776955,15.4255,15.4777,15.4099,15.4412,108023.1261
2008-09-11 15:05:00,29.59,29.7,29.58,29.66,134597.8293944619,15.4412,15.4986,15.436,15.4777,134597.8294
2008-09-11 15:10:00,29.65,29.65,29.49,29.49,72725.42854244853,15.4725,15.4725,15.389,15.389,72725.4285
2008-09-11 15:15:00,29.49,29.53,29.4,29.41,81448.4227609291,15.389,15.4099,15.3421,15.3473,81448.4228
2008-09-11 15:20:00,29.41,29.51,29.4,29.45,108124.55624302667,15.3473,15.3995,15.3421,15.3681,108124.5562
2008-09-11 15:25:00,29.45,29.51,29.31,29.34,89157.11532609798,15.3681,15.3995,15.2951,15.3107,89157.1153
2008-09-11 15:30:00,29.35,29.48,29.22,29.43,243939.5476214626,15.316,15.3838,15.2481,15.3577,243939.5476
2008-09-11 15:35:00,29.44,29.49,29.36,29.46,184298.6104067349,15.3629,15.389,15.3212,15.3734,184298.6104
2008-09-11 15:40:00,29.46,29.53,29.4,29.48,195658.78892382595,15.3734,15.4099,15.3421,15.3838,195658.7889
2008-09-11 15:45:00,29.49,29.66,29.48,29.64,193934.47611319603,15.389,15.4777,15.3838,15.4673,193934.4761
2008-09-11 15:50:00,29.65,29.72,29.61,29.71,145450.85708489706,15.4725,15.509,15.4516,15.5038,145450.8571
2008-09-11 15:55:00,29.71,29.88,29.7,29.82,299016.12739628763,15.5038,15.5925,15.4986,15.5612,299016.1274
2008-09-12 09:30:00,29.54,29.54,29.19,29.39,71609.69672380565,15.4151,15.4151,15.2325,15.3368,71609.6967
2008-09-12 09:35:00,29.42,29.58,29.2,29.58,165939.75048179328,15.3525,15.436,15.2377,15.436,165939.7505
2008-09-12 09:40:00,29.59,29.59,29.32,29.46,49599.35084694188,15.4412,15.4412,15.3003,15.3734,49599.3508
2008-09-12 09:45:00,29.46,29.48,29.35,29.41,82259.86408357846,15.3734,15.3838,15.316,15.3473,82259.8641
2008-09-12 09:50:00,29.42,29.59,29.31,29.54,108327.416573689,15.3525,15.4412,15.2951,15.4151,108327.4166
2008-09-12 09:55:00,29.52,29.63,29.42,29.44,76579.77482503296,15.4047,15.4621,15.3525,15.3629,76579.7748
2008-09-12 10:00:00,29.44,29.66,29.38,29.65,73536.86986509788,15.3629,15.4777,15.3316,15.4725,73536.8699
2008-09-12 10:05:00,29.65,29.76,29.63,29.72,77492.6463130135,15.4725,15.5299,15.4621,15.509,77492.6463
2008-09-12 10:10:00,29.71,29.74,29.59,29.62,67146.7694492342,15.5038,15.5195,15.4412,15.4569,67146.7694
2008-09-12 10:15:00,29.62,29.9,29.58,29.9,110863.17070696826,15.4569,15.603,15.436,15.603,110863.1707
2008-09-12 10:20:00,29.89,29.92,29.86,29.89,111167.46120296176,15.5978,15.6134,15.5821,15.5978,111167.4612
2008-09-12 10:25:00,29.88,29.94,29.82,29.87,69276.80292118876,15.5925,15.6238,15.5612,15.5873,69276.8029
2008-09-12 10:30:00,29.86,29.88,29.73,29.76,53149.40663353281,15.5821,15.5925,15.5143,15.5299,53149.4066
2008-09-12 10:35:00,29.76,29.76,29.62,29.72,70798.2554011563,15.5299,15.5299,15.4569,15.509,70798.2554
2008-09-12 10:40:00,29.72,29.92,29.72,29.92,82868.44507556547,15.509,15.6134,15.509,15.6134,82868.4451
2008-09-12 10:45:00,29.93,29.94,29.89,29.9,55888.02109747439,15.6186,15.6238,15.5978,15.603,55888.0211
2008-09-12 10:50:00,29.9,29.92,29.86,29.91,54467.99878283802,15.603,15.6134,15.5821,15.6082,54467.9988
2008-09-12 10:55:00,29.91,29.97,29.88,29.96,62785.27233999391,15.6082,15.6395,15.5925,15.6343,62785.2723
2008-09-12 11:00:00,29.96,30.08,29.96,30.01,50816.51283091591,15.6343,15.6969,15.6343,15.6604,50816.5128
2008-09-12 11:05:00,30.02,30.02,29.9,29.98,46962.16654833147,15.6656,15.6656,15.603,15.6447,46962.1665
2008-09-12 11:10:00,29.98,30.07,29.97,30.07,33167.664063292425,15.6447,15.6917,15.6395,15.6917,33167.6641
2008-09-12 11:15:00,30.08,30.17,30.08,30.12,78101.2273050005,15.6969,15.7439,15.6969,15.7178,78101.2273
2008-09-12 11:20:00,30.11,30.13,30.0,30.07,56192.3115934679,15.7126,15.723,15.6552,15.6917,56192.3116
2008-09-12 11:25:00,30.07,30.15,30.04,30.07,44832.13307637692,15.6917,15.7334,15.676,15.6917,44832.1331
2008-09-12 11:30:00,30.07,30.07,29.96,30.01,48280.75869763668,15.6917,15.6917,15.6343,15.6604,48280.7587
2008-09-12 11:35:00,30.02,30.1,30.02,30.07,42093.518612435335,15.6656,15.7073,15.6656,15.6917,42093.5186
2008-09-12 11:40:00,30.07,30.07,29.93,30.0,47773.60787098083,15.6917,15.6917,15.6186,15.6552,47773.6079
2008-09-12 11:45:00,30.0,30.15,29.95,30.13,68262.50126787707,15.6552,15.7334,15.6291,15.723,68262.5013
2008-09-12 11:50:00,30.12,30.14,30.0,30.0,60148.08804138351,15.7178,15.7282,15.6552,15.6552,60148.088
2008-09-12 11:55:00,30.0,30.14,29.98,30.1,60350.948372045845,15.6552,15.7282,15.6447,15.7073,60350.9484
2008-09-12 12:00:00,30.11,30.14,30.09,30.11,34891.97687392231,15.7126,15.7282,15.7021,15.7126,34891.9769
2008-09-12 12:05:00,30.11,30.14,30.05,30.06,29009.02728471448,15.7126,15.7282,15.6812,15.6865,29009.0273
2008-09-12 12:10:00,30.09,30.11,30.03,30.04,31544.781417993712,15.7021,15.7126,15.6708,15.676,31544.7814
2008-09-12 12:15:00,30.04,30.04,29.99,30.02,70798.2554011563,15.676,15.676,15.6499,15.6656,70798.2554
2008-09-12 12:20:00,30.02,30.03,29.88,29.88,81346.99259559793,15.6656,15.6708,15.5925,15.5925,81346.9926
2008-09-12 12:25:00,29.88,29.91,29.81,29.82,129932.04178922813,15.5925,15.6082,15.556,15.5612,129932.0418
2008-09-12 12:30:00,29.82,29.85,29.8,29.8,56090.88142813673,15.5612,15.5769,15.5508,15.5508,56090.8814
2008-09-12 12:35:00,29.82,29.83,29.74,29.78,72522.56821178619,15.5612,15.5664,15.5195,15.5404,72522.5682
2008-09-12 12:40:00,29.78,29.79,29.71,29.71,55482.30043614971,15.5404,15.5456,15.5038,15.5038,55482.3004
2008-09-12 12:45:00,29.72,29.72,29.61,29.71,79318.38928897455,15.509,15.509,15.4516,15.5038,79318.3893
2008-09-12 12:50:00,29.7,29.72,29.61,29.68,68668.22192920174,15.4986,15.509,15.4516,15.4882,68668.2219
2008-09-12 12:55:00,29.68,29.74,29.68,29.68,26574.703316766405,15.4882,15.5195,15.4882,15.4882,26574.7033
2008-09-12 13:00:00,29.68,29.74,29.68,29.73,69073.94259052642,15.4882,15.5195,15.4882,15.5143,69073.9426
2008-09-12 13:05:00,29.73,29.73,29.68,29.71,29313.31778070798,15.5143,15.5143,15.4882,15.5038,29313.3178
2008-09-12 13:10:00,29.71,29.75,29.7,29.71,61568.11035601988,15.5038,15.5247,15.4986,15.5038,61568.1104
2008-09-12 13:15:00,29.72,29.8,29.72,29.77,53352.26696419515,15.509,15.5508,15.509,15.5351,53352.267
2008-09-12 13:20:00,29.77,29.82,29.73,29.79,30429.04959935085,15.5351,15.5612,15.5143,15.5456,30429.0496
2008-09-12 13:25:00,29.8,29.92,29.79,29.9,38644.89299117558,15.5508,15.6134,15.5456,15.603,38644.893
2008-09-12 13:30:00,29.91,29.93,29.87,29.89,24951.820671467696,15.6082,15.6186,15.5873,15.5978,24951.8207
2008-09-12 13:35:00,29.89,29.92,29.81,29.87,30530.47976468201,15.5978,15.6134,15.556,15.5873,30530.4798
2008-09-12 13:40:00,29.87,29.92,29.82,29.91,64813.87564661731,15.5873,15.6134,15.5612,15.6082,64813.8756
2008-09-12 13:45:00,29.91,29.98,29.87,29.98,60756.66903337053,15.6082,15.6447,15.5873,15.6447,60756.669
2008-09-12 13:50:00,29.98,30.03,29.95,30.02,37529.16117253271,15.6447,15.6708,15.6291,15.6656,37529.1612
2008-09-12 13:55:00,30.01,30.03,29.97,30.02,42803.52976975353,15.6604,15.6708,15.6395,15.6656,42803.5298
2008-09-12 14:00:00,30.02,30.02,29.91,29.91,47672.17770564966,15.6656,15.6656,15.6082,15.6082,47672.1777
2008-09-12 14:05:00,29.92,29.99,29.92,29.97,38340.60249518207,15.6134,15.6499,15.6134,15.6395,38340.6025
2008-09-12 14:10:00,29.98,30.03,29.96,29.99,30733.34009534436,15.6447,15.6708,15.6343,15.6499,30733.3401
2008-09-12 14:15:00,29.99,30.02,29.9,29.94,45947.86489501978,15.6499,15.6656,15.603,15.6238,45947.8649
2008-09-12 14:20:00,29.94,30.03,29.92,30.03,55888.02109747439,15.6238,15.6708,15.6134,15.6708,55888.0211
2008-09-12 14:25:00,30.03,30.03,29.92,29.95,56699.46242012375,15.6708,15.6708,15.6134,15.6291,56699.4624
2008-09-12 14:30:00,29.95,29.95,29.88,29.93,40572.06613246779,15.6291,15.6291,15.5925,15.6186,40572.0661
2008-09-12 14:35:00,29.93,30.03,29.91,30.03,25154.68100213004,15.6186,15.6708,15.6082,15.6708,25154.681
2008-09-12 14:40:00,30.05,30.12,30.03,30.07,55178.00994015621,15.6812,15.7178,15.6708,15.6917,55178.0099
2008-09-12 14:45:00,30.06,30.14,30.04,30.06,69479.6632518511,15.6865,15.7282,15.676,15.6865,69479.6633
2008-09-12 14:50:00,30.06,30.07,29.94,29.99,73029.71903844204,15.6865,15.6917,15.6238,15.6499,73029.719
2008-09-12 14:55:00,29.99,30.07,29.99,29.99,86012.78020083172,15.6499,15.6917,15.6499,15.6499,86012.7802
2008-09-12 15:00:00,30.0,30.0,29.89,29.91,88649.96449944214,15.6552,15.6552,15.5978,15.6082,88649.9645
2008-09-12 15:05:00,29.9,29.97,29.88,29.91,88751.39466477331,15.603,15.6395,15.5925,15.6082,88751.3947
2008-09-12 15:10:00,29.89,29.97,29.88,29.96,103560.19880312405,15.5978,15.6395,15.5925,15.6343,103560.1988
2008-09-12 15:15:00,29.96,30.05,29.96,29.97,68566.79176387057,15.6343,15.6812,15.6343,15.6395,68566.7918
2008-09-12 15:20:00,29.97,30.02,29.93,30.01,75261.18267572776,15.6395,15.6656,15.6186,15.6604,75261.1827
2008-09-12 15:25:00,30.01,30.01,29.88,29.96,134496.39922913074,15.6604,15.6604,15.5925,15.6343,134496.3992
2008-09-12 15:30:00,29.95,30.0,29.91,29.91,138959.3265037022,15.6291,15.6552,15.6082,15.6082,138959.3265
2008-09-12 15:35:00,29.91,29.95,29.83,29.92,251141.08935997565,15.6082,15.6291,15.5664,15.6134,251141.0894
2008-09-12 15:40:00,29.92,30.08,29.91,30.05,241910.94431483923,15.6134,15.6969,15.6082,15.6812,241910.9443
2008-09-12 15:45:00,30.04,30.12,30.02,30.06,126889.13682929304,15.676,15.7178,15.6656,15.6865,126889.1368
2008-09-12 15:50:00,30.07,30.13,30.03,30.13,180951.4149508064,15.6917,15.723,15.6708,15.723,180951.415
2008-09-12 15:55:00,30.12,30.16,30.1,30.13,235419.4137336444,15.7178,15.7387,15.7073,15.723,235419.4137
2008-09-15 09:30:00,29.48,29.74,29.48,29.74,1825.742975961051,15.3838,15.5195,15.3838,15.5195,1825.743
2008-09-15 09:35:00,29.26,29.29,29.12,29.18,63901.00415863678,15.269,15.2847,15.1959,15.2273,63901.0042
2008-09-15 09:40:00,29.19,29.68,29.17,29.68,229942.18480576124,15.2325,15.4882,15.222,15.4882,229942.1848
2008-09-15 09:45:00,29.68,29.87,29.62,29.86,105588.80210974744,15.4882,15.5873,15.4569,15.5821,105588.8021
2008-09-15 09:50:00,29.85,29.85,29.57,29.58,104168.77979511108,15.5769,15.5769,15.4308,15.436,104168.7798
2008-09-15 09:55:00,29.57,29.6,29.41,29.6,100010.14301653313,15.4308,15.4464,15.3473,15.4464,100010.143
2008-09-15 10:00:00,29.59,29.83,29.56,29.82,101633.02566183182,15.4412,15.5664,15.4255,15.5612,101633.0257
2008-09-15 10:05:00,29.81,30.04,29.81,30.01,147073.73973019575,15.556,15.676,15.556,15.6604,147073.7397
2008-09-15 10:10:00,30.01,30.18,29.87,30.03,281772.99928998883,15.6604,15.7491,15.5873,15.6708,281772.9993
2008-09-15 10:15:00,30.03,30.14,30.01,30.12,64813.87564661731,15.6708,15.7282,15.6604,15.7178,64813.8756
2008-09-15 10:20:00,30.13,30.13,30.07,30.07,93112.8917740136,15.723,15.723,15.6917,15.6917,93112.8918
2008-09-15 10:25:00,30.08,30.17,30.08,30.17,42803.52976975353,15.6969,15.7439,15.6969,15.7439,42803.5298
2008-09-15 10:30:00,30.18,30.5,30.14,30.45,121209.04757074754,15.7491,15.9161,15.7282,15.89,121209.0476
2008-09-15 10:35:00,30.5,30.54,30.42,30.52,380464.5501572168,15.9161,15.937,15.8743,15.9265,380464.5502
2008-09-15 10:40:00,30.51,30.53,30.42,30.45,92910.03144335124,15.9213,15.9317,15.8743,15.89,92910.0314
2008-09-15 10:45:00,30.45,30.51,30.38,30.48,94938.63474997463,15.89,15.9213,15.8535,15.9056,94938.6347
2008-09-15 10:50:00,30.47,30.56,30.45,30.53,115326.09798153971,15.9004,15.9474,15.89,15.9317,115326.098
2008-09-15 10:55:00,30.54,30.63,30.48,30.59,146262.2984075464,15.937,15.9839,15.9056,15.963,146262.2984
2008-09-15 11:00:00,30.59,30.6,30.45,30.46,62785.27233999391,15.963,15.9683,15.89,15.8952,62785.2723
2008-09-15 11:05:00,30.45,30.45,30.27,30.3,73029.71903844204,15.89,15.89,15.7961,15.8117,73029.719
2008-09-15 11:10:00,30.3,30.3,30.25,30.28,50410.79216959124,15.8117,15.8117,15.7856,15.8013,50410.7922
2008-09-15 11:15:00,30.28,30.32,30.26,30.26,42296.37894309768,15.8013,15.8221,15.7908,15.7908,42296.3789
2008-09-15 11:20:00,30.27,30.32,30.11,30.11,75666.90333705244,15.7961,15.8221,15.7126,15.7126,75666.9033
2008-09-15 11:25:00,30.1,30.11,29.93,29.93,50410.79216959124,15.7073,15.7126,15.6186,15.6186,50410.7922
2008-09-15 11:30:00,29.93,30.05,29.92,29.98,64103.86448929912,15.6186,15.6812,15.6134,15.6447,64103.8645
2008-09-15 11:35:00,29.98,29.99,29.83,29.87,68566.79176387057,15.6447,15.6499,15.5664,15.5873,68566.7918
2008-09-15 11:40:00,29.86,29.94,29.84,29.84,72116.8475504615,15.5821,15.6238,15.5717,15.5717,72116.8476
2008-09-15 11:45:00,29.83,29.87,29.77,29.84,132974.9467491632,15.5664,15.5873,15.5351,15.5717,132974.9467
2008-09-15 11:50:00,29.83,29.91,29.81,29.83,47672.17770564966,15.5664,15.6082,15.556,15.5664,47672.1777
2008-09-15 11:55:00,29.84,29.9,29.82,29.84,35500.55786590932,15.5717,15.603,15.5612,15.5717,35500.5579
2008-09-15 12:00:00,29.85,29.94,29.79,29.93,91084.2884673902,15.5769,15.6238,15.5456,15.6186,91084.2885
2008-09-15 12:05:00,29.93,30.0,29.92,29.97,61466.68019068871,15.6186,15.6552,15.6134,15.6395,61466.6802
2008-09-15 12:10:00,29.97,30.17,29.97,30.11,123744.80170402676,15.6395,15.7439,15.6395,15.7126,123744.8017
2008-09-15 12:15:00,30.12,30.17,30.05,30.16,67451.05994522771,15.7178,15.7439,15.6812,15.7387,67451.0599
2008-09-15 12:20:00,30.15,30.24,30.15,30.22,81854.14342225378,15.7334,15.7804,15.7334,15.77,81854.1434
2008-09-15 12:25:00,30.23,30.23,30.15,30.2,42296.37894309768,15.7752,15.7752,15.7334,15.7595,42296.3789
2008-09-15 12:30:00,30.21,30.21,30.11,30.11,77391.21614768232,15.7647,15.7647,15.7126,15.7126,77391.2161
2008-09-15 12:35:00,30.12,30.12,29.98,30.08,42397.809108428846,15.7178,15.7178,15.6447,15.6969,42397.8091
2008-09-15 12:40:00,30.08,30.09,30.0,30.04,78608.37813165635,15.6969,15.7021,15.6552,15.676,78608.3781
2008-09-15 12:45:00,30.05,30.15,29.99,30.11,106095.9529364033,15.6812,15.7334,15.6499,15.7126,106095.9529
2008-09-15 12:50:00,30.08,30.32,30.03,30.31,95750.076072624,15.6969,15.8221,15.6708,15.8169,95750.0761
2008-09-15 12:55:00,30.31,30.38,30.29,30.3,83071.30540622781,15.8169,15.8535,15.8065,15.8117,83071.3054
2008-09-15 13:00:00,30.3,30.37,30.28,30.33,46150.72522568212,15.8117,15.8482,15.8013,15.8274,46150.7252
2008-09-15 13:05:00,30.35,30.39,30.27,30.28,36717.71984988335,15.8378,15.8587,15.7961,15.8013,36717.7198
2008-09-15 13:10:00,30.29,30.3,30.23,30.23,26777.563647428746,15.8065,15.8117,15.7752,15.7752,26777.5636
2008-09-15 13:15:00,30.24,30.24,30.18,30.19,34587.6863779288,15.7804,15.7804,15.7491,15.7543,34587.6864
2008-09-15 13:20:00,30.18,30.2,30.15,30.18,55989.45126280556,15.7491,15.7595,15.7334,15.7491,55989.4513
2008-09-15 13:25:00,30.17,30.17,30.03,30.09,55786.59093214322,15.7439,15.7439,15.6708,15.7021,55786.5909
2008-09-15 13:30:00,30.08,30.13,30.03,30.08,71102.54589714982,15.6969,15.723,15.6708,15.6969,71102.5459
2008-09-15 13:35:00,30.07,30.11,30.03,30.03,50512.22233492241,15.6917,15.7126,15.6708,15.6708,50512.2223
2008-09-15 13:40:00,30.04,30.15,29.98,30.07,95750.076072624,15.676,15.7334,15.6447,15.6917,95750.0761
2008-09-15 13:45:00,30.07,30.12,30.04,30.04,47976.46820164317,15.6917,15.7178,15.676,15.676,47976.4682
2008-09-15 13:50:00,30.05,30.07,30.0,30.02,98488.69053656555,15.6812,15.6917,15.6552,15.6656,98488.6905
2008-09-15 13:55:00,30.03,30.09,30.01,30.07,84288.46739020184,15.6708,15.7021,15.6604,15.6917,84288.4674
2008-09-15 14:00:00,30.08,30.11,30.04,30.08,63901.00415863678,15.6969,15.7126,15.676,15.6969,63901.0042
2008-09-15 14:05:00,30.08,30.09,30.02,30.05,32356.22274064307,15.6969,15.7021,15.6656,15.6812,32356.2227
2008-09-15 14:10:00,30.05,30.07,30.02,30.05,36616.28968455218,15.6812,15.6917,15.6656,15.6812,36616.2897
2008-09-15 14:15:00,30.06,30.08,30.04,30.06,93112.8917740136,15.6865,15.6969,15.676,15.6865,93112.8918
2008-09-15 14:20:00,30.04,30.09,30.03,30.08,86519.93102748758,15.676,15.7021,15.6708,15.6969,86519.931
2008-09-15 14:25:00,30.06,30.09,29.99,30.0,47773.60787098083,15.6865,15.7021,15.6499,15.6552,47773.6079
2008-09-15 14:30:00,29.99,30.09,29.72,30.03,103357.3384724617,15.6499,15.7021,15.509,15.6708,103357.3385
2008-09-15 14:35:00,30.04,30.16,30.04,30.08,119079.01409879298,15.676,15.7387,15.676,15.6969,119079.0141
2008-09-15 14:40:00,30.08,30.12,29.9,29.93,110761.74054163707,15.6969,15.7178,15.603,15.6186,110761.7405
2008-09-15 14:45:00,29.92,29.97,29.86,29.94,81549.85292626027,15.6134,15.6395,15.5821,15.6238,81549.8529
2008-09-15 14:50:00,29.93,29.99,29.93,29.98,78101.2273050005,15.6186,15.6499,15.6186,15.6447,78101.2273
2008-09-15 14:55:00,29.99,30.0,29.9,29.9,60553.808702708186,15.6499,15.6552,15.603,15.603,60553.8087
2008-09-15 15:00:00,29.9,29.93,29.76,29.76,102951.61781113704,15.603,15.6186,15.5299,15.5299,102951.6178
2008-09-15 15:05:00,29.77,29.83,29.66,29.78,109037.4277310072,15.5351,15.5664,15.4777,15.5404,109037.4277
2008-09-15 15:10:00,29.77,29.78,29.7,29.72,105690.2322750786,15.5351,15.5404,15.4986,15.509,105690.2323
2008-09-15 15:15:00,29.73,29.76,29.58,29.59,82665.58474490313,15.5143,15.5299,15.436,15.4412,82665.5847
2008-09-15 15:20:00,29.59,29.63,29.53,29.53,130236.33228522162,15.4412,15.4621,15.4099,15.4099,130236.3323
2008-09-15 15:25:00,29.53,29.58,29.4,29.57,182980.01825742977,15.4099,15.436,15.3421,15.4308,182980.0183
2008-09-15 15:30:00,29.56,29.87,29.51,29.79,224059.2352165534,15.4255,15.5873,15.3995,15.5456,224059.2352
2008-09-15 15:35:00,29.83,29.86,29.69,29.78,248909.62572269,15.5664,15.5821,15.4934,15.5404,248909.6257
2008-09-15 15:40:00,29.78,29.91,29.7,29.75,322547.925753119,15.5404,15.6082,15.4986,15.5247,322547.9258
2008-09-15 15:45:00,29.75,29.75,29.67,29.71,179429.96247083883,15.5247,15.5247,15.483,15.5038,179429.9625
2008-09-15 15:50:00,29.7,29.71,29.46,29.56,408864.9964499442,15.4986,15.5038,15.3734,15.4255,408864.9964
2008-09-15 15:55:00,29.56,29.56,29.4,29.44,288061.66954052134,15.4255,15.4255,15.3421,15.3629,288061.6695
2008-09-16 09:30:00,28.98,29.28,28.88,29.08,168881.2252763972,15.1229,15.2794,15.0707,15.1751,168881.2253
2008-09-16 09:35:00,29.08,29.23,28.88,29.09,103661.62896845522,15.1751,15.2533,15.0707,15.1803,103661.629
2008-09-16 09:40:00,29.09,29.71,28.98,29.54,215437.671163404,15.1803,15.5038,15.1229,15.4151,215437.6712
2008-09-16 09:45:00,29.53,29.57,28.99,29.24,175981.33684957906,15.4099,15.4308,15.1281,15.2586,175981.3368
2008-09-16 09:50:00,29.23,29.4,29.21,29.22,81144.13226493559,15.2533,15.3421,15.2429,15.2481,81144.1323
2008-09-16 09:55:00,29.22,29.23,28.8,28.86,191094.4314839233,15.2481,15.2533,15.029,15.0603,191094.4315
2008-09-16 10:00:00,28.86,29.22,28.85,29.13,168982.65544172836,15.0603,15.2481,15.055,15.2012,168982.6554
2008-09-16 10:05:00,29.13,29.23,29.01,29.08,107515.97525103966,15.2012,15.2533,15.1385,15.1751,107515.9753
2008-09-16 10:10:00,29.08,29.38,28.95,29.38,196774.5207424688,15.1751,15.3316,15.1072,15.3316,196774.5207
2008-09-16 10:15:00,29.38,29.46,29.25,29.35,165432.59965513743,15.3316,15.3734,15.2638,15.316,165432.5997
2008-09-16 10:20:00,29.34,29.4,29.25,29.33,66639.61862257836,15.3107,15.3421,15.2638,15.3055,66639.6186
2008-09-16 10:25:00,29.32,29.32,29.11,29.24,94431.4839233188,15.3003,15.3003,15.1907,15.2586,94431.4839
2008-09-16 10:30:00,29.23,29.39,29.22,29.25,97068.6682219292,15.2533,15.3368,15.2481,15.2638,97068.6682
2008-09-16 10:35:00,29.26,29.34,29.21,29.23,112080.33269094228,15.269,15.3107,15.2429,15.2533,112080.3327
2008-09-16 10:40:00,29.23,29.27,29.16,29.19,57308.04341211076,15.2533,15.2742,15.2168,15.2325,57308.0434
2008-09-16 10:45:00,29.2,29.24,29.13,29.24,45643.57439902627,15.2377,15.2586,15.2012,15.2586,45643.5744
2008-09-16 10:50:00,29.24,29.49,29.15,29.49,131656.354599858,15.2586,15.389,15.2116,15.389,131656.3546
2008-09-16 10:55:00,29.49,29.68,29.42,29.57,166852.6219697738,15.389,15.4882,15.3525,15.4308,166852.622
2008-09-16 11:00:00,29.58,29.82,29.55,29.74,90069.98681407851,15.436,15.5612,15.4203,15.5195,90069.9868
2008-09-16 11:05:00,29.74,29.82,29.58,29.6,136727.8628664165,15.5195,15.5612,15.436,15.4464,136727.8629
2008-09-16 11:10:00,29.61,29.64,29.41,29.55,113297.49467491632,15.4516,15.4673,15.3473,15.4203,113297.4947
2008-09-16 11:15:00,29.55,29.62,29.31,29.4,94025.76326199411,15.4203,15.4569,15.2951,15.3421,94025.7633
2008-09-16 11:20:00,29.37,29.41,29.18,29.22,102140.17648848768,15.3264,15.3473,15.2273,15.2481,102140.1765
2008-09-16 11:25:00,29.22,29.38,29.21,29.3,90577.13764073436,15.2481,15.3316,15.2429,15.2899,90577.1376
2008-09-16 11:30:00,29.3,29.34,29.28,29.31,83781.316563546,15.2899,15.3107,15.2794,15.2951,83781.3166
2008-09-16 11:35:00,29.32,29.38,29.28,29.29,101227.30500050716,15.3003,15.3316,15.2794,15.2847,101227.305
2008-09-16 11:40:00,29.28,29.38,29.25,29.38,63698.14382797444,15.2794,15.3316,15.2638,15.3316,63698.1438
2008-09-16 11:45:00,29.36,29.38,29.31,29.34,46455.01572167563,15.3212,15.3316,15.2951,15.3107,46455.0157
2008-09-16 11:50:00,29.34,29.39,29.32,29.35,60452.378537377015,15.3107,15.3368,15.3003,15.316,60452.3785
2008-09-16 11:55:00,29.35,29.65,29.33,29.63,159042.49923927375,15.316,15.4725,15.3055,15.4621,159042.4992
2008-09-16 12:00:00,29.63,29.82,29.51,29.54,156506.74510599452,15.4621,15.5612,15.3995,15.4151,156506.7451
2008-09-16 12:05:00,29.54,29.57,29.4,29.47,91388.57896338373,15.4151,15.4308,15.3421,15.3786,91388.579
2008-09-16 12:10:00,29.47,29.5,29.43,29.44,24241.809514149507,15.3786,15.3942,15.3577,15.3629,24241.8095
2008-09-16 12:15:00,29.43,29.61,29.41,29.56,63292.423166649765,15.3577,15.4516,15.3473,15.4255,63292.4232
2008-09-16 12:20:00,29.56,29.61,29.5,29.57,94228.62359265646,15.4255,15.4516,15.3942,15.4308,94228.6236
2008-09-16 12:25:00,29.56,29.64,29.49,29.56,97068.6682219292,15.4255,15.4673,15.389,15.4255,97068.6682
2008-09-16 12:30:00,29.55,29.58,29.49,29.54,62582.41200933157,15.4203,15.436,15.389,15.4151,62582.412
2008-09-16 12:35:00,29.54,29.56,29.48,29.5,26473.27315143524,15.4151,15.4255,15.3838,15.3942,26473.2732
2008-09-16 12:40:00,29.49,29.51,29.39,29.41,59032.35622274064,15.389,15.3995,15.3368,15.3473,59032.3562
2008-09-16 12:45:00,29.41,29.44,29.38,29.39,52743.685972208135,15.3473,15.3629,15.3316,15.3368,52743.686
2008-09-16 12:50:00,29.39,29.44,29.39,29.42,34993.40703925347,15.3368,15.3629,15.3368,15.3525,34993.407
2008-09-16 12:55:00,29.42,29.5,29.42,29.48,61263.81986002637,15.3525,15.3942,15.3525,15.3838,61263.8199
2008-09-16 13:00:00,29.5,29.54,29.43,29.46,72928.28887311087,15.3942,15.4151,15.3577,15.3734,72928.2889
2008-09-16 13:05:00,29.46,29.58,29.46,29.57,83679.88639821483,15.3734,15.436,15.3734,15.4308,83679.8864
2008-09-16 13:10:00,29.57,29.65,29.54,29.62,77796.936809007,15.4308,15.4725,15.4151,15.4569,77796.9368
2008-09-16 13:15:00,29.63,29.67,29.56,29.57,115123.23765087736,15.4621,15.483,15.4255,15.4308,115123.2377
2008-09-16 13:20:00,29.56,29.77,29.56,29.74,69378.23308651993,15.4255,15.5351,15.4255,15.5195,69378.2331
2008-09-16 13:25:00,29.75,29.75,29.63,29.63,59945.22771072117,15.5247,15.5247,15.4621,15.4621,59945.2277
2008-09-16 13:30:00,29.63,29.65,29.6,29.64,40774.92646313013,15.4621,15.4725,15.4464,15.4673,40774.9265
2008-09-16 13:35:00,29.64,29.65,29.55,29.59,79926.97028096156,15.4673,15.4725,15.4203,15.4412,79926.9703
2008-09-16 13:40:00,29.59,29.67,29.59,29.62,73232.57936910437,15.4412,15.483,15.4412,15.4569,73232.5794
2008-09-16 13:45:00,29.62,29.63,29.54,29.56,83679.88639821483,15.4569,15.4621,15.4151,15.4255,83679.8864
2008-09-16 13:50:00,29.55,29.55,29.43,29.47,71812.557054468,15.4203,15.4203,15.3577,15.3786,71812.5571
2008-09-16 13:55:00,29.46,29.5,29.43,29.46,207018.96744091687,15.3734,15.3942,15.3577,15.3734,207018.9674
2008-09-16 14:00:00,29.46,29.57,29.43,29.57,97170.09838726035,15.3734,15.4308,15.3577,15.4308,97170.0984
2008-09-16 14:05:00,29.57,29.58,29.41,29.47,131960.6450958515,15.4308,15.436,15.3473,15.3786,131960.6451
2008-09-16 14:10:00,29.47,29.54,29.28,29.29,114920.37732021503,15.3786,15.4151,15.2794,15.2847,114920.3773
2008-09-16 14:15:00,29.32,29.47,29.26,29.34,229130.74348311187,15.3003,15.3786,15.269,15.3107,229130.7435
2008-09-16 14:20:00,29.34,29.41,29.26,29.34,272035.7034181966,15.3107,15.3473,15.269,15.3107,272035.7034
2008-09-16 14:25:00,29.35,29.49,29.29,29.42,156101.02444466983,15.316,15.389,15.2847,15.3525,156101.0244
2008-09-16 14:30:00,29.42,29.5,29.31,29.34,100010.14301653313,15.3525,15.3942,15.2951,15.3107,100010.143
2008-09-16 14:35:00,29.34,29.84,29.24,29.84,185414.34222537783,15.3107,15.5717,15.2586,15.5717,185414.3422
2008-09-16 14:40:00,29.83,29.85,29.48,29.53,265138.45217567706,15.5664,15.5769,15.3838,15.4099,265138.4522
2008-09-16 14:45:00,29.53,29.7,29.49,29.68,147073.73973019575,15.4099,15.4986,15.389,15.4882,147073.7397
2008-09-16 14:50:00,29.68,29.73,29.58,29.65,115833.24880819557,15.4882,15.5143,15.436,15.4725,115833.2488
2008-09-16 14:55:00,29.65,29.75,29.65,29.68,93518.61243533828,15.4725,15.5247,15.4725,15.4882,93518.6124
2008-09-16 15:00:00,29.68,29.72,29.65,29.7,105284.51161375392,15.4882,15.509,15.4725,15.4986,105284.5116
2008-09-16 15:05:00,29.71,29.83,29.67,29.74,107820.26574703316,15.5038,15.5664,15.483,15.5195,107820.2657
2008-09-16 15:10:00,29.73,29.79,29.68,29.77,112587.48351759811,15.5143,15.5456,15.4882,15.5351,112587.4835
2008-09-16 15:15:00,29.77,29.81,29.72,29.76,129729.18145856578,15.5351,15.556,15.509,15.5299,129729.1815
2008-09-16 15:20:00,29.74,29.79,29.71,29.75,171721.2699056699,15.5195,15.5456,15.5038,15.5247,171721.2699
2008-09-16 15:25:00,29.75,29.82,29.66,29.71,182371.4372654428,15.5247,15.5612,15.4777,15.5038,182371.4373
2008-09-16 15:30:00,29.7,29.76,29.62,29.64,147986.6112181763,15.4986,15.5299,15.4569,15.4673,147986.6112
2008-09-16 15:35:00,29.65,29.75,29.63,29.72,138959.3265037022,15.4725,15.5247,15.4621,15.509,138959.3265
2008-09-16 15:40:00,29.72,29.82,29.65,29.72,161882.54386854652,15.509,15.5612,15.4725,15.509,161882.5439
2008-09-16 15:45:00,29.72,29.81,29.72,29.74,208438.9897555533,15.509,15.556,15.509,15.5195,208438.9898
2008-09-16 15:50:00,29.75,29.89,29.75,29.83,250735.36869865097,15.5247,15.5978,15.5247,15.5664,250735.3687
2008-09-16 15:55:00,29.83,29.88,29.81,29.87,259356.9327518004,15.5664,15.5925,15.556,15.5873,259356.9328
2008-09-17 09:30:00,29.0,29.02,28.32,28.64,146566.5889035399,15.1333,15.1438,14.7785,14.9455,146566.5889
2008-09-17 09:35:00,28.65,29.02,28.63,28.84,90779.99797139667,14.9507,15.1438,14.9402,15.0498,90779.998
2008-09-17 09:40:00,28.85,29.04,28.82,28.82,174662.74470027385,15.055,15.1542,15.0394,15.0394,174662.7447
2008-09-17 09:45:00,28.81,28.97,28.66,28.87,94025.76326199411,15.0342,15.1177,14.9559,15.0655,94025.7633
2008-09-17 09:50:00,28.85,29.06,28.83,29.04,79419.8194543057,15.055,15.1646,15.0446,15.1542,79419.8195
2008-09-17 09:55:00,29.05,29.1,28.98,29.06,130337.7624505528,15.1594,15.1855,15.1229,15.1646,130337.7625
2008-09-17 10:00:00,29.07,29.26,29.05,29.17,97170.09838726035,15.1698,15.269,15.1594,15.222,97170.0984
2008-09-17 10:05:00,29.16,29.16,29.05,29.07,311492.0377320215,15.2168,15.2168,15.1594,15.1698,311492.0377
2008-09-17 10:10:00,29.07,29.12,28.99,29.09,121817.62856273456,15.1698,15.1959,15.1281,15.1803,121817.6286
2008-09-17 10:15:00,29.09,29.1,28.8,28.86,91185.71863272136,15.1803,15.1855,15.029,15.0603,91185.7186
2008-09-17 10:20:00,28.86,28.86,28.77,28.8,54975.14960949386,15.0603,15.0603,15.0133,15.029,54975.1496
2008-09-17 10:25:00,28.8,28.84,28.73,28.83,86824.22152348109,15.029,15.0498,14.9924,15.0446,86824.2215
2008-09-17 10:30:00,28.83,28.88,28.74,28.79,66741.04878790953,15.0446,15.0707,14.9976,15.0237,66741.0488
2008-09-17 10:35:00,28.79,28.89,28.74,28.83,66233.89796125368,15.0237,15.0759,14.9976,15.0446,66233.898
2008-09-17 10:40:00,28.83,28.86,28.77,28.86,58220.91490009129,15.0446,15.0603,15.0133,15.0603,58220.9149
2008-09-17 10:45:00,28.86,28.93,28.81,28.87,130743.48311187747,15.0603,15.0968,15.0342,15.0655,130743.4831
2008-09-17 10:50:00,28.87,28.93,28.79,28.89,126483.41616796836,15.0655,15.0968,15.0237,15.0759,126483.4162
2008-09-17 10:55:00,28.89,28.98,28.85,28.92,32559.08307130541,15.0759,15.1229,15.055,15.0916,32559.0831
2008-09-17 11:00:00,28.92,28.96,28.89,28.94,39456.33431382493,15.0916,15.1124,15.0759,15.102,39456.3343
2008-09-17 11:05:00,28.94,28.95,28.84,28.85,47469.31737498733,15.102,15.1072,15.0498,15.055,47469.3174
2008-09-17 11:10:00,28.85,28.86,28.73,28.73,41789.22811644183,15.055,15.0603,14.9924,14.9924,41789.2281
2008-09-17 11:15:00,28.71,28.74,28.59,28.6,84897.04838218886,14.982,14.9976,14.9194,14.9246,84897.0484
2008-09-17 11:20:00,28.6,28.71,28.59,28.65,72725.42854244853,14.9246,14.982,14.9194,14.9507,72725.4285
2008-09-17 11:25:00,28.64,28.65,28.02,28.1,152043.81783142308,14.9455,14.9507,14.6219,14.6637,152043.8178
2008-09-17 11:30:00,28.11,28.43,28.01,28.39,196368.8000811441,14.6689,14.8359,14.6167,14.815,196368.8001
2008-09-17 11:35:00,28.37,28.7,28.34,28.7,88447.1041687798,14.8046,14.9768,14.7889,14.9768,88447.1042
2008-09-17 11:40:00,28.69,28.84,28.58,28.71,82462.7244142408,14.9715,15.0498,14.9141,14.982,82462.7244
2008-09-17 11:45:00,28.71,28.77,28.61,28.65,43817.83142306522,14.982,15.0133,14.9298,14.9507,43817.8314
2008-09-17 11:50:00,28.65,28.74,28.57,28.63,46657.87605233797,14.9507,14.9976,14.9089,14.9402,46657.8761
2008-09-17 11:55:00,28.65,28.7,28.62,28.68,56902.32275078609,14.9507,14.9768,14.935,14.9663,56902.3228
2008-09-17 12:00:00,28.68,28.72,28.46,28.51,94837.20458464348,14.9663,14.9872,14.8515,14.8776,94837.2046
2008-09-17 12:05:00,28.47,28.71,28.43,28.68,90982.85830205904,14.8567,14.982,14.8359,14.9663,90982.8583
2008-09-17 12:10:00,28.68,28.76,28.62,28.69,85099.9087128512,14.9663,15.0081,14.935,14.9715,85099.9087
2008-09-17 12:15:00,28.69,28.72,28.55,28.61,30124.759103357337,14.9715,14.9872,14.8985,14.9298,30124.7591
2008-09-17 12:20:00,28.61,28.77,28.59,28.67,112993.2041789228,14.9298,15.0133,14.9194,14.9611,112993.2042
2008-09-17 12:25:00,28.68,28.69,28.6,28.6,87229.94218480577,14.9663,14.9715,14.9246,14.9246,87229.9422
2008-09-17 12:30:00,28.59,28.77,28.57,28.76,57308.04341211076,14.9194,15.0133,14.9089,15.0081,57308.0434
2008-09-17 12:35:00,28.77,28.83,28.67,28.69,63901.00415863678,15.0133,15.0446,14.9611,14.9715,63901.0042
2008-09-17 12:40:00,28.69,28.71,28.61,28.69,98691.55086722792,14.9715,14.982,14.9298,14.9715,98691.5509
2008-09-17 12:45:00,28.69,28.71,28.59,28.68,93214.32193934477,14.9715,14.982,14.9194,14.9663,93214.3219
2008-09-17 12:50:00,28.68,28.7,28.66,28.69,63190.9930013186,14.9663,14.9768,14.9559,14.9715,63190.993
2008-09-17 12:55:00,28.69,28.71,28.63,28.64,110457.45004564358,14.9715,14.982,14.9402,14.9455,110457.45
2008-09-17 13:00:00,28.63,28.72,28.58,28.71,50816.51283091591,14.9402,14.9872,14.9141,14.982,50816.5128
2008-09-17 13:05:00,28.67,28.67,28.55,28.57,24748.960340805355,14.9611,14.9611,14.8985,14.9089,24748.9603
2008-09-17 13:10:00,28.57,28.61,28.51,28.54,32254.79257531189,14.9089,14.9298,14.8776,14.8933,32254.7926
2008-09-17 13:15:00,28.53,28.56,28.52,28.56,40572.06613246779,14.8881,14.9037,14.8828,14.9037,40572.0661
2008-09-17 13:20:00,28.55,28.66,28.55,28.62,28907.597119383303,14.8985,14.9559,14.8985,14.935,28907.5971
2008-09-17 13:25:00,28.6,28.6,28.4,28.44,48077.89836697434,14.9246,14.9246,14.8202,14.8411,48077.8984
2008-09-17 13:30:00,28.45,28.45,28.34,28.34,55786.59093214322,14.8463,14.8463,14.7889,14.7889,55786.5909
2008-09-17 13:35:00,28.33,28.33,28.17,28.19,108428.84673902018,14.7837,14.7837,14.7002,14.7106,108428.8467
2008-09-17 13:40:00,28.19,28.23,28.13,28.21,64915.30581194847,14.7106,14.7315,14.6793,14.7211,64915.3058
2008-09-17 13:45:00,28.21,28.22,28.13,28.2,61669.54052135105,14.7211,14.7263,14.6793,14.7158,61669.5405
2008-09-17 13:50:00,28.21,28.33,28.21,28.32,38644.89299117558,14.7211,14.7837,14.7211,14.7785,38644.893
2008-09-17 13:55:00,28.32,28.4,28.28,28.3,51222.23349224059,14.7785,14.8202,14.7576,14.768,51222.2335
2008-09-17 14:00:00,28.29,28.49,28.29,28.47,50715.08266558475,14.7628,14.8672,14.7628,14.8567,50715.0827
2008-09-17 14:05:00,28.47,28.51,28.39,28.51,44122.12191905873,14.8567,14.8776,14.815,14.8776,44122.1219
2008-09-17 14:10:00,28.51,28.51,28.29,28.29,53149.40663353281,14.8776,14.8776,14.7628,14.7628,53149.4066
2008-09-17 14:15:00,28.29,28.41,28.2,28.4,115224.66781620854,14.7628,14.8254,14.7158,14.8202,115224.6678
2008-09-17 14:20:00,28.4,28.48,28.36,28.4,71508.2665584745,14.8202,14.862,14.7993,14.8202,71508.2666
2008-09-17 14:25:00,28.4,28.5,28.31,28.5,62988.132670656254,14.8202,14.8724,14.7733,14.8724,62988.1327
2008-09-17 14:30:00,28.51,28.63,28.45,28.63,89359.97565676032,14.8776,14.9402,14.8463,14.9402,89359.9757
2008-09-17 14:35:00,28.63,28.75,28.52,28.67,89562.83598742266,14.9402,15.0029,14.8828,14.9611,89562.836
2008-09-17 14:40:00,28.67,28.72,28.6,28.64,77796.936809007,14.9611,14.9872,14.9246,14.9455,77796.9368
2008-09-17 14:45:00,28.62,29.23,28.59,28.79,195151.6380971701,14.935,15.2533,14.9194,15.0237,195151.6381
2008-09-17 14:50:00,28.79,28.79,28.49,28.54,92504.31078202656,15.0237,15.0237,14.8672,14.8933,92504.3108
2008-09-17 14:55:00,28.54,28.61,28.47,28.56,69885.38391317578,14.8933,14.9298,14.8567,14.9037,69885.3839
2008-09-17 15:00:00,28.56,28.69,28.49,28.64,124961.96368800082,14.9037,14.9715,14.8672,14.9455,124961.9637
2008-09-17 15:05:00,28.63,28.7,28.6,28.66,92301.45045136425,14.9402,14.9768,14.9246,14.9559,92301.4505
2008-09-17 15:10:00,28.66,28.7,28.51,28.52,108023.1260776955,14.9559,14.9768,14.8776,14.8828,108023.1261
2008-09-17 15:15:00,28.51,28.58,28.48,28.58,175271.32569226087,14.8776,14.9141,14.862,14.9141,175271.3257
2008-09-17 15:20:00,28.59,28.62,28.44,28.45,161071.10254589716,14.9194,14.935,14.8411,14.8463,161071.1025
2008-09-17 15:25:00,28.45,28.52,28.39,28.41,118064.71244548127,14.8463,14.8828,14.815,14.8254,118064.7124
2008-09-17 15:30:00,28.41,28.41,28.24,28.24,143929.4046049295,14.8254,14.8254,14.7367,14.7367,143929.4046
2008-09-17 15:35:00,28.25,28.27,27.86,27.88,167765.49345775435,14.7419,14.7524,14.5384,14.5489,167765.4935
2008-09-17 15:40:00,27.87,27.96,27.79,27.95,263819.86002637184,14.5436,14.5906,14.5019,14.5854,263819.86
2008-09-17 15:45:00,27.96,28.03,27.85,27.87,160665.38188457247,14.5906,14.6271,14.5332,14.5436,160665.3819
2008-09-17 15:50:00,27.88,27.95,27.83,27.85,162693.98519119585,14.5489,14.5854,14.5228,14.5332,162693.9852
2008-09-17 15:55:00,27.85,27.89,27.69,27.7,260979.8153970991,14.5332,14.5541,14.4497,14.4549,260979.8154
2008-09-18 09:30:00,28.11,28.71,28.11,28.4,108935.99756567604,14.6689,14.982,14.6689,14.8202,108935.9976
2008-09-18 09:35:00,28.39,28.48,28.32,28.33,79014.09879298104,14.815,14.862,14.7785,14.7837,79014.0988
2008-09-18 09:40:00,28.34,28.47,28.05,28.08,118571.86327213714,14.7889,14.8567,14.6376,14.6532,118571.8633
2008-09-18 09:45:00,28.07,28.07,27.87,27.97,110558.88021097476,14.648,14.648,14.5436,14.5958,110558.8802
2008-09-18 09:50:00,27.99,28.13,27.9,28.08,79419.8194543057,14.6063,14.6793,14.5593,14.6532,79419.8195
2008-09-18 09:55:00,28.08,28.48,28.05,28.21,121310.47773607873,14.6532,14.862,14.6376,14.7211,121310.4777
2008-09-18 10:00:00,28.21,28.36,28.13,28.13,52033.67481488995,14.7211,14.7993,14.6793,14.6793,52033.6748
2008-09-18 10:05:00,28.13,28.17,28.09,28.12,48889.339689623695,14.6793,14.7002,14.6584,14.6741,48889.3397
2008-09-18 10:10:00,28.11,28.15,27.98,28.01,43614.97109240288,14.6689,14.6898,14.601,14.6167,43614.9711
2008-09-18 10:15:00,28.01,28.01,27.64,27.8,56192.3115934679,14.6167,14.6167,14.4236,14.5071,56192.3116
2008-09-18 10:20:00,27.8,27.84,27.78,27.82,48382.18886296784,14.5071,14.528,14.4967,14.5175,48382.1889
2008-09-18 10:25:00,27.81,27.91,27.81,27.9,38746.32315650675,14.5123,14.5645,14.5123,14.5593,38746.3232
2008-09-18 10:30:00,27.89,27.9,27.85,27.89,28806.166954052136,14.5541,14.5593,14.5332,14.5541,28806.167
2008-09-18 10:35:00,27.89,27.97,27.84,27.87,49295.06035094837,14.5541,14.5958,14.528,14.5436,49295.0604
2008-09-18 10:40:00,27.88,27.91,27.83,27.85,38239.172329850895,14.5489,14.5645,14.5228,14.5332,38239.1723
2008-09-18 10:45:00,27.85,27.85,27.78,27.84,44020.69175372756,14.5332,14.5332,14.4967,14.528,44020.6918
2008-09-18 10:50:00,27.84,27.92,27.83,27.9,31747.64174865605,14.528,14.5697,14.5228,14.5593,31747.6417
2008-09-18 10:55:00,27.91,27.91,27.72,27.73,105588.80210974744,14.5645,14.5645,14.4654,14.4706,105588.8021
2008-09-18 11:00:00,27.73,27.75,27.63,27.67,91084.2884673902,14.4706,14.481,14.4184,14.4393,91084.2885
2008-09-18 11:05:00,27.66,27.69,27.51,27.58,130743.48311187747,14.4341,14.4497,14.3558,14.3923,130743.4831
2008-09-18 11:10:00,27.6,27.61,27.48,27.51,96865.80789126686,14.4027,14.408,14.3401,14.3558,96865.8079
2008-09-18 11:15:00,27.49,27.52,27.19,27.2,107515.97525103966,14.3453,14.361,14.1888,14.194,107515.9753
2008-09-18 11:20:00,27.2,27.36,27.1,27.13,98488.69053656555,14.194,14.2775,14.1418,14.1575,98488.6905
2008-09-18 11:25:00,27.14,27.23,27.13,27.19,66639.61862257836,14.1627,14.2097,14.1575,14.1888,66639.6186
2008-09-18 11:30:00,27.18,27.25,27.14,27.21,54265.13845217568,14.1836,14.2201,14.1627,14.1992,54265.1385
2008-09-18 11:35:00,27.2,27.38,27.2,27.24,92605.74094735774,14.194,14.2879,14.194,14.2149,92605.7409
2008-09-18 11:40:00,27.24,27.3,27.14,27.22,82868.44507556547,14.2149,14.2462,14.1627,14.2044,82868.4451
2008-09-18 11:45:00,27.21,27.25,27.03,27.04,74754.03184907191,14.1992,14.2201,14.1053,14.1105,74754.0318
2008-09-18 11:50:00,27.04,27.04,26.83,26.85,82665.58474490313,14.1105,14.1105,14.0009,14.0114,82665.5847
2008-09-18 11:55:00,26.87,26.99,26.83,26.98,68769.65209453291,14.0218,14.0844,14.0009,14.0792,68769.6521
2008-09-18 12:00:00,26.97,27.0,26.88,26.9,92200.02028603306,14.074,14.0896,14.027,14.0375,92200.0203
2008-09-18 12:05:00,26.9,27.0,26.76,26.78,78405.51780099401,14.0375,14.0896,13.9644,13.9748,78405.5178
2008-09-18 12:10:00,26.78,26.9,26.77,26.79,75058.32234506542,13.9748,14.0375,13.9696,13.9801,75058.3223
2008-09-18 12:15:00,26.8,26.9,26.77,26.83,91692.86945937722,13.9853,14.0375,13.9696,14.0009,91692.8695
2008-09-18 12:20:00,26.84,26.88,26.76,26.77,137742.16451972816,14.0061,14.027,13.9644,13.9696,137742.1645
2008-09-18 12:25:00,26.77,26.78,26.25,26.25,250938.2290293133,13.9696,13.9748,13.6983,13.6983,250938.229
2008-09-18 12:30:00,26.25,26.47,26.22,26.35,129323.4607972411,13.6983,13.8131,13.6826,13.7504,129323.4608
2008-09-18 12:35:00,26.35,26.42,26.23,26.35,131554.92443452682,13.7504,13.787,13.6878,13.7504,131554.9244
2008-09-18 12:40:00,26.35,26.39,26.24,26.25,130236.33228522162,13.7504,13.7713,13.693,13.6983,130236.3323
2008-09-18 12:45:00,26.25,26.26,26.13,26.14,142002.2314636373,13.6983,13.7035,13.6356,13.6409,142002.2315
2008-09-18 12:50:00,26.14,26.15,25.85,25.88,164012.57734050107,13.6409,13.6461,13.4895,13.5052,164012.5773
2008-09-18 12:55:00,25.88,26.14,25.83,26.0,199715.9955370728,13.5052,13.6409,13.4791,13.5678,199715.9955
2008-09-18 13:00:00,25.99,26.24,25.98,26.22,103458.76863779288,13.5626,13.693,13.5574,13.6826,103458.7686
2008-09-18 13:05:00,26.22,26.44,26.13,26.29,123440.51120803328,13.6826,13.7974,13.6356,13.7191,123440.5112
2008-09-18 13:10:00,26.3,26.34,26.03,26.28,84897.04838218886,13.7244,13.7452,13.5835,13.7139,84897.0484
2008-09-18 13:15:00,26.28,26.4,26.22,26.29,85708.48970483823,13.7139,13.7765,13.6826,13.7191,85708.4897
2008-09-18 13:20:00,26.31,26.67,26.28,26.57,154275.2814687088,13.7296,13.9174,13.7139,13.8653,154275.2815
2008-09-18 13:25:00,26.58,26.7,26.49,26.67,100720.1541738513,13.8705,13.9331,13.8235,13.9174,100720.1542
2008-09-18 13:30:00,26.67,26.99,26.55,26.97,144537.98559691652,13.9174,14.0844,13.8548,14.074,144537.9856
2008-09-18 13:35:00,26.96,26.99,26.82,26.94,84491.32772086418,14.0688,14.0844,13.9957,14.0583,84491.3277
2008-09-18 13:40:00,26.94,26.99,26.84,26.86,86418.5008621564,14.0583,14.0844,14.0061,14.0166,86418.5009
2008-09-18 13:45:00,26.85,26.9,26.76,26.8,121411.90790140988,14.0114,14.0375,13.9644,13.9853,121411.9079
2008-09-18 13:50:00,26.79,26.81,26.59,26.64,104878.79095242923,13.9801,13.9905,13.8757,13.9018,104878.791
2008-09-18 13:55:00,26.63,26.74,26.63,26.66,66233.89796125368,13.8966,13.954,13.8966,13.9122,66233.898
2008-09-18 14:00:00,26.67,26.69,26.5,26.5,70696.82523582513,13.9174,13.9279,13.8287,13.8287,70696.8252
2008-09-18 14:05:00,26.48,26.52,26.26,26.35,105994.52277107212,13.8183,13.8392,13.7035,13.7504,105994.5228
2008-09-18 14:10:00,26.34,26.44,26.26,26.26,167664.06329242318,13.7452,13.7974,13.7035,13.7035,167664.0633
2008-09-18 14:15:00,26.27,26.3,26.1,26.15,87939.95334212395,13.7087,13.7244,13.62,13.6461,87939.9533
2008-09-18 14:20:00,26.14,26.19,26.04,26.19,128917.74013591642,13.6409,13.667,13.5887,13.667,128917.7401
2008-09-18 14:25:00,26.19,26.23,26.03,26.04,99604.42235520844,13.667,13.6878,13.5835,13.5887,99604.4224
2008-09-18 14:30:00,26.04,26.17,25.99,26.04,133583.52774115023,13.5887,13.6565,13.5626,13.5887,133583.5277
2008-09-18 14:35:00,26.04,26.07,25.95,25.98,158738.20874328027,13.5887,13.6043,13.5417,13.5574,158738.2087
2008-09-18 14:40:00,25.97,26.09,25.88,26.04,199715.9955370728,13.5521,13.6148,13.5052,13.5887,199715.9955
2008-09-18 14:45:00,26.05,26.35,26.03,26.33,100314.43351252662,13.5939,13.7504,13.5835,13.74,100314.4335
2008-09-18 14:50:00,26.33,26.34,26.2,26.21,142509.38229029314,13.74,13.7452,13.6722,13.6774,142509.3823
2008-09-18 14:55:00,26.21,26.49,26.2,26.49,112790.34384826048,13.6774,13.8235,13.6722,13.8235,112790.3438
2008-09-18 15:00:00,26.48,26.63,26.46,26.51,241606.6538188457,13.8183,13.8966,13.8078,13.8339,241606.6538
2008-09-18 15:05:00,26.5,26.85,26.44,26.79,511309.4634344254,13.8287,14.0114,13.7974,13.9801,511309.4634
2008-09-18 15:10:00,26.8,27.06,26.78,26.86,371538.69560807385,13.9853,14.121,13.9748,14.0166,371538.6956
2008-09-18 15:15:00,26.86,26.94,26.77,26.84,394157.6224769246,14.0166,14.0583,13.9696,14.0061,394157.6225
2008-09-18 15:20:00,26.93,27.25,26.83,27.15,210163.3025661832,14.0531,14.2201,14.0009,14.1679,210163.3026
2008-09-18 15:25:00,27.13,27.15,26.84,26.86,145146.56658890354,14.1575,14.1679,14.0061,14.0166,145146.5666
2008-09-18 15:30:00,26.85,26.97,26.68,26.82,200933.1575210468,14.0114,14.074,13.9227,13.9957,200933.1575
2008-09-18 15:35:00,26.82,27.38,26.79,27.07,230855.05629374177,13.9957,14.2879,13.9801,14.1262,230855.0563
2008-09-18 15:40:00,27.06,27.2,27.03,27.05,172329.85089765696,14.121,14.194,14.1053,14.1157,172329.8509
2008-09-18 15:45:00,27.04,27.08,26.9,26.93,173039.86205497515,14.1105,14.1314,14.0375,14.0531,173039.8621
2008-09-18 15:50:00,26.93,27.02,26.89,26.89,188457.2471853129,14.0531,14.1001,14.0322,14.0322,188457.2472
2008-09-18 15:55:00,26.88,26.89,26.53,26.76,325083.6798863982,14.027,14.0322,13.8444,13.9644,325083.6799
2008-09-19 09:30:00,28.08,29.27,27.07,28.2,1229029.3133177806,14.6532,15.2742,14.1262,14.7158,1229029.3133
2008-09-19 09:35:00,28.2,28.35,25.09,27.98,287148.7980525408,14.7158,14.7941,13.0929,14.601,287148.7981
2008-09-19 09:40:00,27.98,28.08,27.95,27.99,136626.43270108532,14.601,14.6532,14.5854,14.6063,136626.4327
2008-09-19 09:45:00,27.99,28.05,27.81,27.94,160462.52155391013,14.6063,14.6376,14.5123,14.5802,160462.5216
2008-09-19 09:50:00,27.93,27.98,27.88,27.96,111978.90252561112,14.575,14.601,14.5489,14.5906,111978.9025
2008-09-19 09:55:00,27.97,28.05,27.78,27.79,149609.493863475,14.5958,14.6376,14.4967,14.5019,149609.4939
2008-09-19 10:00:00,27.78,27.9,27.54,27.87,81042.70209960442,14.4967,14.5593,14.3714,14.5436,81042.7021
2008-09-19 10:05:00,27.87,27.97,27.78,27.9,170098.38726037124,14.5436,14.5958,14.4967,14.5593,170098.3873
2008-09-19 10:10:00,27.89,27.9,27.49,27.68,295364.64144436555,14.5541,14.5593,14.3453,14.4445,295364.6414
2008-09-19 10:15:00,27.67,27.82,27.62,27.73,63190.9930013186,14.4393,14.5175,14.4132,14.4706,63190.993
2008-09-19 10:20:00,27.73,27.74,27.54,27.68,66741.04878790953,14.4706,14.4758,14.3714,14.4445,66741.0488
2008-09-19 10:25:00,27.66,27.66,27.44,27.46,56598.032254792575,14.4341,14.4341,14.3193,14.3297,56598.0323
2008-09-19 10:30:00,27.46,27.51,27.24,27.36,94735.7744193123,14.3297,14.3558,14.2149,14.2775,94735.7744
2008-09-19 10:35:00,27.37,27.54,27.28,27.51,86925.65168881226,14.2827,14.3714,14.2358,14.3558,86925.6517
2008-09-19 10:40:00,27.51,27.6,27.45,27.5,76478.34465970179,14.3558,14.4027,14.3245,14.3506,76478.3447
2008-09-19 10:45:00,27.5,27.58,27.42,27.54,76681.20499036413,14.3506,14.3923,14.3088,14.3714,76681.205
2008-09-19 10:50:00,27.54,27.65,27.41,27.65,94634.34425398114,14.3714,14.4288,14.3036,14.4288,94634.3443
2008-09-19 10:55:00,27.65,27.78,27.45,27.6,232477.93893904047,14.4288,14.4967,14.3245,14.4027,232477.9389
2008-09-19 11:00:00,27.6,27.71,27.6,27.61,110863.17070696826,14.4027,14.4601,14.4027,14.408,110863.1707
2008-09-19 11:05:00,27.61,27.63,27.54,27.61,100821.58433918247,14.408,14.4184,14.3714,14.408,100821.5843
2008-09-19 11:10:00,27.6,27.67,27.59,27.62,145450.85708489706,14.4027,14.4393,14.3975,14.4132,145450.8571
2008-09-19 11:15:00,27.64,28.04,27.62,27.96,178517.0909828583,14.4236,14.6324,14.4132,14.5906,178517.091
2008-09-19 11:20:00,27.98,28.01,27.57,27.68,61060.95952936403,14.601,14.6167,14.3871,14.4445,61060.9595
2008-09-19 11:25:00,27.68,27.85,27.63,27.69,86925.65168881226,14.4445,14.5332,14.4184,14.4497,86925.6517
2008-09-19 11:30:00,27.7,27.86,27.67,27.72,70291.10457450045,14.4549,14.5384,14.4393,14.4654,70291.1046
2008-09-19 11:35:00,27.72,27.8,27.69,27.7,24444.669844811848,14.4654,14.5071,14.4497,14.4549,24444.6698
2008-09-19 11:40:00,27.7,27.82,27.69,27.75,85099.9087128512,14.4549,14.5175,14.4497,14.481,85099.9087
2008-09-19 11:45:00,27.75,27.92,27.72,27.82,90982.85830205904,14.481,14.5697,14.4654,14.5175,90982.8583
2008-09-19 11:50:00,27.81,27.94,27.78,27.93,81651.28309159144,14.5123,14.5802,14.4967,14.575,81651.2831
2008-09-19 11:55:00,27.92,28.04,27.9,28.0,71305.40622781216,14.5697,14.6324,14.5593,14.6115,71305.4062
2008-09-19 12:00:00,28.0,28.02,27.98,27.99,39354.90414849376,14.6115,14.6219,14.601,14.6063,39354.9041
2008-09-19 12:05:00,27.99,28.03,27.97,28.02,35094.83720458464,14.6063,14.6271,14.5958,14.6219,35094.8372
2008-09-19 12:10:00,28.02,28.02,27.92,27.96,18155.99959427934,14.6219,14.6219,14.5697,14.5906,18155.9996
2008-09-19 12:15:00,27.97,28.05,27.97,27.98,54670.85911350035,14.5958,14.6376,14.5958,14.601,54670.8591
2008-09-19 12:20:00,27.99,27.99,27.85,27.95,37934.88183385739,14.6063,14.6063,14.5332,14.5854,37934.8818
2008-09-19 12:25:00,27.96,28.17,27.95,28.17,68871.08225986408,14.5906,14.7002,14.5854,14.7002,68871.0823
2008-09-19 12:30:00,28.19,28.25,28.11,28.24,36210.56902322751,14.7106,14.7419,14.6689,14.7367,36210.569
2008-09-19 12:35:00,28.22,28.3,28.19,28.28,28704.73678872097,14.7263,14.768,14.7106,14.7576,28704.7368
2008-09-19 12:40:00,28.28,28.32,28.24,28.28,24343.23967948068,14.7576,14.7785,14.7367,14.7576,24343.2397
2008-09-19 12:45:00,28.28,28.28,28.23,28.25,23734.658687493666,14.7576,14.7576,14.7315,14.7419,23734.6587
2008-09-19 12:50:00,28.25,28.25,28.15,28.18,21807.48554620144,14.7419,14.7419,14.6898,14.7054,21807.4855
2008-09-19 12:55:00,28.18,28.26,28.15,28.26,33573.3847246171,14.7054,14.7472,14.6898,14.7472,33573.3847
2008-09-19 13:00:00,28.26,28.27,28.09,28.16,42194.948777766505,14.7472,14.7524,14.6584,14.695,42194.9488
2008-09-19 13:05:00,28.16,28.17,28.03,28.06,28299.016127396288,14.695,14.7002,14.6271,14.6428,28299.0161
2008-09-19 13:10:00,28.06,28.09,27.99,28.06,26676.13348209757,14.6428,14.6584,14.6063,14.6428,26676.1335
2008-09-19 13:15:00,28.06,28.18,28.06,28.18,23531.79835683132,14.6428,14.7054,14.6428,14.7054,23531.7984
2008-09-19 13:20:00,28.17,28.25,28.13,28.18,36616.28968455218,14.7002,14.7419,14.6793,14.7054,36616.2897
2008-09-19 13:25:00,28.19,28.32,28.19,28.31,55583.73060148088,14.7106,14.7785,14.7106,14.7733,55583.7306
2008-09-19 13:30:00,28.31,28.31,28.23,28.25,42397.809108428846,14.7733,14.7733,14.7315,14.7419,42397.8091
2008-09-19 13:35:00,28.25,28.25,28.11,28.13,54670.85911350035,14.7419,14.7419,14.6689,14.6793,54670.8591
2008-09-19 13:40:00,28.14,28.14,28.0,28.11,60249.518206714674,14.6845,14.6845,14.6115,14.6689,60249.5182
2008-09-19 13:45:00,28.11,28.17,28.02,28.16,54163.70828684451,14.6689,14.7002,14.6219,14.695,54163.7083
2008-09-19 13:50:00,28.17,28.17,28.1,28.13,40267.77563647429,14.7002,14.7002,14.6637,14.6793,40267.7756
2008-09-19 13:55:00,28.12,28.16,28.12,28.15,17547.41860229232,14.6741,14.695,14.6741,14.6898,17547.4186
2008-09-19 14:00:00,28.15,28.17,27.98,27.99,56192.3115934679,14.6898,14.7002,14.601,14.6063,56192.3116
2008-09-19 14:05:00,27.98,28.3,27.98,28.28,54873.71944416269,14.601,14.768,14.601,14.7576,54873.7194
2008-09-19 14:10:00,28.28,28.44,28.27,28.44,71203.97606248099,14.7576,14.8411,14.7524,14.8411,71203.9761
2008-09-19 14:15:00,28.44,28.45,28.37,28.38,46962.16654833147,14.8411,14.8463,14.8046,14.8098,46962.1665
2008-09-19 14:20:00,28.37,28.43,28.34,28.34,51323.66365757176,14.8046,14.8359,14.7889,14.7889,51323.6637
2008-09-19 14:25:00,28.34,28.49,28.32,28.47,62582.41200933157,14.7889,14.8672,14.7785,14.8567,62582.412
2008-09-19 14:30:00,28.48,28.54,28.32,28.32,45643.57439902627,14.862,14.8933,14.7785,14.7785,45643.5744
2008-09-19 14:35:00,28.32,28.39,28.28,28.29,55279.440105487374,14.7785,14.815,14.7576,14.7628,55279.4401
2008-09-19 14:40:00,28.29,28.3,28.23,28.3,68059.64093721473,14.7628,14.768,14.7315,14.768,68059.6409
2008-09-19 14:45:00,28.3,28.33,28.27,28.33,67146.7694492342,14.768,14.7837,14.7524,14.7837,67146.7694
2008-09-19 14:50:00,28.33,28.33,28.23,28.25,46860.7363830003,14.7837,14.7837,14.7315,14.7419,46860.7364
2008-09-19 14:55:00,28.26,28.32,28.23,28.23,27081.854143422253,14.7472,14.7785,14.7315,14.7315,27081.8541
2008-09-19 15:00:00,28.26,28.59,28.26,28.48,162693.98519119585,14.7472,14.9194,14.7472,14.862,162693.9852
2008-09-19 15:05:00,28.48,28.52,28.31,28.39,200223.14636372856,14.862,14.8828,14.7733,14.815,200223.1464
2008-09-19 15:10:00,28.38,28.53,28.31,28.36,107110.25458971498,14.8098,14.8881,14.7733,14.7993,107110.2546
2008-09-19 15:15:00,28.35,28.41,28.32,28.34,46049.29506035095,14.7941,14.8254,14.7785,14.7889,46049.2951
2008-09-19 15:20:00,28.33,28.44,28.28,28.39,68769.65209453291,14.7837,14.8411,14.7576,14.815,68769.6521
2008-09-19 15:25:00,28.4,28.55,28.39,28.53,111877.47236027996,14.8202,14.8985,14.815,14.8881,111877.4724
2008-09-19 15:30:00,28.53,28.56,28.36,28.49,156506.74510599452,14.8881,14.9037,14.7993,14.8672,156506.7451
2008-09-19 15:35:00,28.49,28.52,28.36,28.41,142002.2314636373,14.8672,14.8828,14.7993,14.8254,142002.2315
2008-09-19 15:40:00,28.41,28.58,28.34,28.48,197281.67156912465,14.8254,14.9141,14.7889,14.862,197281.6716
2008-09-19 15:45:00,28.48,28.5,28.38,28.38,103763.0591337864,14.862,14.8724,14.8098,14.8098,103763.0591
2008-09-19 15:50:00,28.37,28.53,28.36,28.46,189572.97900395576,14.8046,14.8881,14.7993,14.8515,189572.979
2008-09-19 15:55:00,28.46,28.65,28.46,28.58,319910.74145450856,14.8515,14.9507,14.8515,14.9141,319910.7415
2008-09-22 09:30:00,28.35,28.51,28.17,28.3,69073.94259052642,14.7941,14.8776,14.7002,14.768,69073.9426
2008-09-22 09:35:00,28.31,28.32,28.16,28.29,23836.08885282483,14.7733,14.7785,14.695,14.7628,23836.0889
2008-09-22 09:40:00,28.3,28.32,28.11,28.22,18967.440916928696,14.768,14.7785,14.6689,14.7263,18967.4409
2008-09-22 09:45:00,28.24,28.51,28.16,28.51,39760.62480981844,14.7367,14.8776,14.695,14.8776,39760.6248
2008-09-22 09:50:00,28.5,28.69,28.5,28.58,101328.73516583833,14.8724,14.9715,14.8724,14.9141,101328.7352
2008-09-22 09:55:00,28.6,28.61,28.27,28.46,52033.67481488995,14.9246,14.9298,14.7524,14.8515,52033.6748
2008-09-22 10:00:00,28.48,28.54,28.38,28.5,23836.08885282483,14.862,14.8933,14.8098,14.8724,23836.0889
2008-09-22 10:05:00,28.49,28.64,28.47,28.52,21807.48554620144,14.8672,14.9455,14.8567,14.8828,21807.4855
2008-09-22 10:10:00,28.53,28.59,28.48,28.48,34790.54670859114,14.8881,14.9194,14.862,14.862,34790.5467
2008-09-22 10:15:00,28.51,28.56,28.49,28.54,21097.474388883253,14.8776,14.9037,14.8672,14.8933,21097.4744
2008-09-22 10:20:00,28.53,28.62,28.5,28.59,59843.79754539,14.8881,14.935,14.8724,14.9194,59843.7975
2008-09-22 10:25:00,28.6,28.61,28.54,28.58,28806.166954052136,14.9246,14.9298,14.8933,14.9141,28806.167
2008-09-22 10:30:00,28.6,28.64,28.56,28.59,44527.8425803834,14.9246,14.9455,14.9037,14.9194,44527.8426
2008-09-22 10:35:00,28.59,28.59,28.53,28.54,22618.926868850795,14.9194,14.9194,14.8881,14.8933,22618.9269
2008-09-22 10:40:00,28.55,28.58,28.54,28.54,21198.904554214423,14.8985,14.9141,14.8933,14.8933,21198.9046
2008-09-22 10:45:00,28.54,28.58,28.53,28.53,24038.94918348717,14.8933,14.9141,14.8881,14.8881,24038.9492
2008-09-22 10:50:00,28.53,28.57,28.43,28.45,26067.55249011056,14.8881,14.9089,14.8359,14.8463,26067.5525
2008-09-22 10:55:00,28.45,28.59,28.45,28.53,42600.66943909119,14.8463,14.9194,14.8463,14.8881,42600.6694
2008-09-22 11:00:00,28.53,28.55,28.44,28.44,44020.69175372756,14.8881,14.8985,14.8411,14.8411,44020.6918
2008-09-22 11:05:00,28.43,28.46,28.35,28.35,32457.652905974235,14.8359,14.8515,14.7941,14.7941,32457.6529
2008-09-22 11:10:00,28.34,28.37,28.26,28.28,25458.97149812354,14.7889,14.8046,14.7472,14.7576,25458.9715
2008-09-22 11:15:00,28.28,28.28,28.2,28.2,22720.357034181965,14.7576,14.7576,14.7158,14.7158,22720.357
2008-09-22 11:20:00,28.21,28.21,28.1,28.13,41282.07728978599,14.7211,14.7211,14.6637,14.6793,41282.0773
2008-09-22 11:25:00,28.11,28.19,28.08,28.1,38239.172329850895,14.6689,14.7106,14.6532,14.6637,38239.1723
2008-09-22 11:30:00,28.1,28.15,28.04,28.05,61770.970686682216,14.6637,14.6898,14.6324,14.6376,61770.9707
2008-09-22 11:35:00,28.07,28.15,28.03,28.14,37427.73100720154,14.648,14.6898,14.6271,14.6845,37427.731
2008-09-22 11:40:00,28.15,28.16,28.03,28.07,37529.16117253271,14.6898,14.695,14.6271,14.648,37529.1612
2008-09-22 11:45:00,28.07,28.17,28.06,28.15,71203.97606248099,14.648,14.7002,14.6428,14.6898,71203.9761
2008-09-22 11:50:00,28.15,28.16,28.04,28.08,67451.05994522771,14.6898,14.695,14.6324,14.6532,67451.0599
2008-09-22 11:55:00,28.08,28.13,27.97,27.97,51323.66365757176,14.6532,14.6793,14.5958,14.5958,51323.6637
2008-09-22 12:00:00,27.97,28.01,27.9,27.91,33573.3847246171,14.5958,14.6167,14.5593,14.5645,33573.3847
2008-09-22 12:05:00,27.91,27.95,27.86,27.86,19068.871082259862,14.5645,14.5854,14.5384,14.5384,19068.8711
2008-09-22 12:10:00,27.86,27.96,27.82,27.82,38137.742164519725,14.5384,14.5906,14.5175,14.5175,38137.7422
2008-09-22 12:15:00,27.82,27.86,27.77,27.81,29820.46860736383,14.5175,14.5384,14.4915,14.5123,29820.4686
2008-09-22 12:20:00,27.81,27.93,27.81,27.91,40166.34547114312,14.5123,14.575,14.5123,14.5645,40166.3455
2008-09-22 12:25:00,27.92,28.01,27.92,28.0,20286.033066233897,14.5697,14.6167,14.5697,14.6115,20286.0331
2008-09-22 12:30:00,27.99,28.12,27.99,28.07,64408.15498529263,14.6063,14.6741,14.6063,14.648,64408.155
2008-09-22 12:35:00,28.03,28.05,27.94,28.0,42702.09960442236,14.6271,14.6376,14.5802,14.6115,42702.0996
2008-09-22 12:40:00,28.0,28.07,27.96,27.96,27487.57480474693,14.6115,14.648,14.5906,14.5906,27487.5748
2008-09-22 12:45:00,27.95,27.96,27.88,27.88,20793.183892889745,14.5854,14.5906,14.5489,14.5489,20793.1839
2008-09-22 12:50:00,27.89,27.99,27.87,27.95,24647.530175474185,14.5541,14.6063,14.5436,14.5854,24647.5302
2008-09-22 12:55:00,27.94,27.95,27.89,27.9,24546.10001014301,14.5802,14.5854,14.5541,14.5593,24546.1
2008-09-22 13:00:00,27.91,27.94,27.85,27.87,39862.05497514961,14.5645,14.5802,14.5332,14.5436,39862.055
2008-09-22 13:05:00,27.86,27.87,27.72,27.77,44527.8425803834,14.5384,14.5436,14.4654,14.4915,44527.8426
2008-09-22 13:10:00,27.77,27.87,27.75,27.85,37529.16117253271,14.4915,14.5436,14.481,14.5332,37529.1612
2008-09-22 13:15:00,27.85,27.88,27.82,27.85,61162.3896946952,14.5332,14.5489,14.5175,14.5332,61162.3897
2008-09-22 13:20:00,27.85,27.88,27.83,27.85,41890.658281773,14.5332,14.5489,14.5228,14.5332,41890.6583
2008-09-22 13:25:00,27.86,27.88,27.82,27.85,29009.02728471448,14.5384,14.5489,14.5175,14.5332,29009.0273
2008-09-22 13:30:00,27.84,27.85,27.79,27.79,31443.35125266254,14.528,14.5332,14.5019,14.5019,31443.3513
2008-09-22 13:35:00,27.79,27.79,27.42,27.44,233695.1009230145,14.5019,14.5019,14.3088,14.3193,233695.1009
2008-09-22 13:40:00,27.44,27.46,26.97,27.01,301551.8815295669,14.3193,14.3297,14.074,14.0949,301551.8815
2008-09-22 13:45:00,27.02,27.11,26.89,27.06,195253.06826250127,14.1001,14.147,14.0322,14.121,195253.0683
2008-09-22 13:50:00,27.05,27.07,26.97,27.07,80535.55127294858,14.1157,14.1262,14.074,14.1262,80535.5513
2008-09-22 13:55:00,27.07,27.21,27.07,27.18,46860.7363830003,14.1262,14.1992,14.1262,14.1836,46860.7364
2008-09-22 14:00:00,27.17,27.17,27.09,27.11,38949.18348716908,14.1784,14.1784,14.1366,14.147,38949.1835
2008-09-22 14:05:00,27.11,27.14,27.07,27.09,82057.00375291612,14.147,14.1627,14.1262,14.1366,82057.0038
2008-09-22 14:10:00,27.09,27.11,26.92,26.96,81448.4227609291,14.1366,14.147,14.0479,14.0688,81448.4228
2008-09-22 14:15:00,26.96,27.07,26.96,27.05,64712.44548128614,14.0688,14.1262,14.0688,14.1157,64712.4455
2008-09-22 14:20:00,27.04,27.04,26.83,26.86,76579.77482503296,14.1105,14.1105,14.0009,14.0166,76579.7748
2008-09-22 14:25:00,26.87,26.96,26.86,26.93,55786.59093214322,14.0218,14.0688,14.0166,14.0531,55786.5909
2008-09-22 14:30:00,26.93,27.07,26.93,27.01,74348.31118774724,14.0531,14.1262,14.0531,14.0949,74348.3112
2008-09-22 14:35:00,27.02,27.11,27.01,27.1,65625.31696926666,14.1001,14.147,14.0949,14.1418,65625.317
2008-09-22 14:40:00,27.1,27.11,26.92,26.95,99705.8525205396,14.1418,14.147,14.0479,14.0636,99705.8525
2008-09-22 14:45:00,26.96,26.99,26.89,26.93,61466.68019068871,14.0688,14.0844,14.0322,14.0531,61466.6802
2008-09-22 14:50:00,26.93,26.94,26.8,26.82,57612.33390810427,14.0531,14.0583,13.9853,13.9957,57612.3339
2008-09-22 14:55:00,26.83,26.83,26.66,26.78,121817.62856273456,14.0009,14.0009,13.9122,13.9748,121817.6286
2008-09-22 15:00:00,26.78,26.91,26.77,26.9,44933.563241708085,13.9748,14.0427,13.9696,14.0375,44933.5632
2008-09-22 15:05:00,26.9,26.92,26.77,26.77,85404.19920884472,14.0375,14.0479,13.9696,13.9696,85404.1992
2008-09-22 15:10:00,26.76,26.81,26.7,26.72,99705.8525205396,13.9644,13.9905,13.9331,13.9435,99705.8525
2008-09-22 15:15:00,26.71,26.73,26.52,26.52,166954.05213510498,13.9383,13.9487,13.8392,13.8392,166954.0521
2008-09-22 15:20:00,26.53,26.58,26.44,26.45,114413.22649355918,13.8444,13.8705,13.7974,13.8026,114413.2265
2008-09-22 15:25:00,26.45,26.45,26.37,26.42,107414.5450857085,13.8026,13.8026,13.7609,13.787,107414.5451
2008-09-22 15:30:00,26.42,26.56,26.41,26.56,166751.19180444264,13.787,13.86,13.7818,13.86,166751.1918
2008-09-22 15:35:00,26.56,26.6,26.55,26.57,105284.51161375392,13.86,13.8809,13.8548,13.8653,105284.5116
2008-09-22 15:40:00,26.57,26.58,26.36,26.4,188862.9678466376,13.8653,13.8705,13.7557,13.7765,188862.9678
2008-09-22 15:45:00,26.4,26.43,26.32,26.36,149609.493863475,13.7765,13.7922,13.7348,13.7557,149609.4939
2008-09-22 15:50:00,26.36,26.4,26.35,26.35,160361.09138857896,13.7557,13.7765,13.7504,13.7504,160361.0914
2008-09-22 15:55:00,26.35,26.43,26.31,26.39,239983.77117354705,13.7504,13.7922,13.7296,13.7713,239983.7712
2008-09-23 09:30:00,26.9,27.44,26.75,27.15,142103.66162896846,14.0375,14.3193,13.9592,14.1679,142103.6616
2008-09-23 09:35:00,27.15,27.22,26.93,27.04,34891.97687392231,14.1679,14.2044,14.0531,14.1105,34891.9769
2008-09-23 09:40:00,27.04,27.07,26.87,27.02,101024.44466984482,14.1105,14.1262,14.0218,14.1001,101024.4447
2008-09-23 09:45:00,27.02,27.03,26.94,27.01,88244.24383811746,14.1001,14.1053,14.0583,14.0949,88244.2438
2008-09-23 09:50:00,27.01,27.14,26.92,27.03,135206.41038644893,14.0949,14.1627,14.0479,14.1053,135206.4104
2008-09-23 09:55:00,27.04,27.09,26.95,26.95,50309.36200426007,14.1105,14.1366,14.0636,14.0636,50309.362
2008-09-23 10:00:00,26.97,27.01,26.89,27.0,55786.59093214322,14.074,14.0949,14.0322,14.0896,55786.5909
2008-09-23 10:05:00,27.01,27.13,27.01,27.04,67349.62977989654,14.0949,14.1575,14.0949,14.1105,67349.6298
2008-09-23 10:10:00,27.05,27.34,27.02,27.3,66943.90911857186,14.1157,14.2671,14.1001,14.2462,66943.9091
2008-09-23 10:15:00,27.31,27.39,27.26,27.39,76985.49548635764,14.2514,14.2932,14.2253,14.2932,76985.4955
2008-09-23 10:20:00,27.39,27.4,27.29,27.31,67146.7694492342,14.2932,14.2984,14.241,14.2514,67146.7694
2008-09-23 10:25:00,27.31,27.43,27.31,27.43,59843.79754539,14.2514,14.314,14.2514,14.314,59843.7975
2008-09-23 10:30:00,27.43,27.53,27.42,27.5,78405.51780099401,14.314,14.3662,14.3088,14.3506,78405.5178
2008-09-23 10:35:00,27.5,27.61,27.49,27.53,100720.1541738513,14.3506,14.408,14.3453,14.3662,100720.1542
2008-09-23 10:40:00,27.53,27.53,27.4,27.41,49092.20002028604,14.3662,14.3662,14.2984,14.3036,49092.2
2008-09-23 10:45:00,27.41,27.45,27.37,27.4,45745.00456435744,14.3036,14.3245,14.2827,14.2984,45745.0046
2008-09-23 10:50:00,27.4,27.4,27.2,27.34,68769.65209453291,14.2984,14.2984,14.194,14.2671,68769.6521
2008-09-23 10:55:00,27.35,27.39,27.32,27.38,36616.28968455218,14.2723,14.2932,14.2566,14.2879,36616.2897
2008-09-23 11:00:00,27.4,27.42,27.33,27.37,48787.909524292525,14.2984,14.3088,14.2618,14.2827,48787.9095
2008-09-23 11:05:00,27.37,27.42,27.25,27.42,55076.57977482503,14.2827,14.3088,14.2201,14.3088,55076.5798
2008-09-23 11:10:00,27.42,27.66,27.41,27.66,118267.57277614364,14.3088,14.4341,14.3036,14.4341,118267.5728
2008-09-23 11:15:00,27.66,27.88,27.65,27.87,168779.79511106602,14.4341,14.5489,14.4288,14.5436,168779.7951
2008-09-23 11:20:00,27.85,27.93,27.84,27.85,124251.95253068264,14.5332,14.575,14.528,14.5332,124251.9525
2008-09-23 11:25:00,27.86,27.9,27.83,27.86,160361.09138857896,14.5384,14.5593,14.5228,14.5384,160361.0914
2008-09-23 11:30:00,27.86,27.9,27.83,27.87,62176.6913480069,14.5384,14.5593,14.5228,14.5436,62176.6913
2008-09-23 11:35:00,27.86,27.87,27.81,27.84,60148.08804138351,14.5384,14.5436,14.5123,14.528,60148.088
2008-09-23 11:40:00,27.83,27.85,27.74,27.74,60553.808702708186,14.5228,14.5332,14.4758,14.4758,60553.8087
2008-09-23 11:45:00,27.75,27.8,27.73,27.8,50207.9318389289,14.481,14.5071,14.4706,14.5071,50207.9318
2008-09-23 11:50:00,27.79,27.96,27.79,27.87,101430.1653311695,14.5019,14.5906,14.5019,14.5436,101430.1653
2008-09-23 11:55:00,27.9,27.92,27.85,27.91,67146.7694492342,14.5593,14.5697,14.5332,14.5645,67146.7694
2008-09-23 12:00:00,27.9,27.95,27.88,27.92,159346.78973526726,14.5593,14.5854,14.5489,14.5697,159346.7897
2008-09-23 12:05:00,27.92,27.97,27.86,27.93,169286.94593772187,14.5697,14.5958,14.5384,14.575,169286.9459
2008-09-23 12:10:00,27.93,28.01,27.9,27.95,76579.77482503296,14.575,14.6167,14.5593,14.5854,76579.7748
2008-09-23 12:15:00,27.95,27.97,27.88,27.91,77391.21614768232,14.5854,14.5958,14.5489,14.5645,77391.2161
2008-09-23 12:20:00,27.91,27.96,27.87,27.95,97880.10954457856,14.5645,14.5906,14.5436,14.5854,97880.1095
2008-09-23 12:25:00,27.95,27.95,27.89,27.91,40470.63596713663,14.5854,14.5854,14.5541,14.5645,40470.636
2008-09-23 12:30:00,27.91,27.97,27.89,27.96,61466.68019068871,14.5645,14.5958,14.5541,14.5906,61466.6802
2008-09-23 12:35:00,27.96,28.0,27.92,27.94,34587.6863779288,14.5906,14.6115,14.5697,14.5802,34587.6864
2008-09-23 12:40:00,27.94,27.96,27.88,27.96,85607.05953950706,14.5802,14.5906,14.5489,14.5906,85607.0595
2008-09-23 12:45:00,27.95,27.95,27.88,27.9,249619.63688000813,14.5854,14.5854,14.5489,14.5593,249619.6369
2008-09-23 12:50:00,27.91,27.91,27.82,27.9,193123.03479054672,14.5645,14.5645,14.5175,14.5593,193123.0348
2008-09-23 12:55:00,27.9,27.96,27.89,27.92,50715.08266558475,14.5593,14.5906,14.5541,14.5697,50715.0827
2008-09-23 13:00:00,27.92,27.97,27.84,27.9,115934.67897352672,14.5697,14.5958,14.528,14.5593,115934.679
2008-09-23 13:05:00,27.9,27.91,27.85,27.9,63089.562835987424,14.5593,14.5645,14.5332,14.5593,63089.5628
2008-09-23 13:10:00,27.9,27.91,27.85,27.87,136423.57237042295,14.5593,14.5645,14.5332,14.5436,136423.5724
2008-09-23 13:15:00,27.86,27.92,27.86,27.88,103661.62896845522,14.5384,14.5697,14.5384,14.5489,103661.629
2008-09-23 13:20:00,27.88,27.93,27.88,27.89,64306.724819961455,14.5489,14.575,14.5489,14.5541,64306.7248
2008-09-23 13:25:00,27.9,27.92,27.83,27.83,204178.92281164412,14.5593,14.5697,14.5228,14.5228,204178.9228
2008-09-23 13:30:00,27.83,27.84,27.52,27.52,91895.72979003956,14.5228,14.528,14.361,14.361,91895.7298
2008-09-23 13:35:00,27.51,27.51,27.41,27.48,189877.2694999493,14.3558,14.3558,14.3036,14.3401,189877.2695
2008-09-23 13:40:00,27.48,27.59,27.48,27.59,42702.09960442236,14.3401,14.3975,14.3401,14.3975,42702.0996
2008-09-23 13:45:00,27.59,27.59,27.48,27.51,60959.52936403286,14.3975,14.3975,14.3401,14.3558,60959.5294
2008-09-23 13:50:00,27.52,27.55,27.47,27.51,58728.06572674713,14.361,14.3767,14.3349,14.3558,58728.0657
2008-09-23 13:55:00,27.52,27.62,27.51,27.61,47266.45704432498,14.361,14.4132,14.3558,14.408,47266.457
2008-09-23 14:00:00,27.62,27.65,27.58,27.62,77695.50664367584,14.4132,14.4288,14.3923,14.4132,77695.5066
2008-09-23 14:05:00,27.62,27.65,27.59,27.62,126483.41616796836,14.4132,14.4288,14.3975,14.4132,126483.4162
2008-09-23 14:10:00,27.62,27.62,27.6,27.62,86621.36119281875,14.4132,14.4132,14.4027,14.4132,86621.3612
2008-09-23 14:15:00,27.62,27.62,27.6,27.62,39354.90414849376,14.4132,14.4132,14.4027,14.4132,39354.9041
2008-09-23 14:20:00,27.62,27.71,27.6,27.62,192108.73313723505,14.4132,14.4601,14.4027,14.4132,192108.7331
2008-09-23 14:25:00,27.62,27.65,27.6,27.62,186124.353382696,14.4132,14.4288,14.4027,14.4132,186124.3534
2008-09-23 14:30:00,27.62,27.67,27.54,27.57,166041.18064712445,14.4132,14.4393,14.3714,14.3871,166041.1806
2008-09-23 14:35:00,27.6,27.62,27.54,27.61,111978.90252561112,14.4027,14.4132,14.3714,14.408,111978.9025
2008-09-23 14:40:00,27.6,27.62,27.49,27.56,76275.48432903945,14.4027,14.4132,14.3453,14.3819,76275.4843
2008-09-23 14:45:00,27.56,27.64,27.49,27.62,157723.90708996856,14.3819,14.4236,14.3453,14.4132,157723.9071
2008-09-23 14:50:00,27.62,27.62,27.58,27.62,94634.34425398114,14.4132,14.4132,14.3923,14.4132,94634.3443
2008-09-23 14:55:00,27.62,27.62,27.52,27.53,112384.6231869358,14.4132,14.4132,14.361,14.3662,112384.6232
2008-09-23 15:00:00,27.52,27.61,27.52,27.55,69378.23308651993,14.361,14.408,14.361,14.3767,69378.2331
2008-09-23 15:05:00,27.54,27.62,27.53,27.6,78405.51780099401,14.3714,14.4132,14.3662,14.4027,78405.5178
2008-09-23 15:10:00,27.6,27.61,27.52,27.57,43209.2504310782,14.4027,14.408,14.361,14.3871,43209.2504
2008-09-23 15:15:00,27.57,27.62,27.56,27.62,99097.2715285526,14.3871,14.4132,14.3819,14.4132,99097.2715
2008-09-23 15:20:00,27.62,27.62,27.57,27.6,89258.54549142915,14.4132,14.4132,14.3871,14.4027,89258.5455
2008-09-23 15:25:00,27.6,27.62,27.52,27.53,77695.50664367584,14.4027,14.4132,14.361,14.3662,77695.5066
2008-09-23 15:30:00,27.53,27.56,27.4,27.45,91794.2996247084,14.3662,14.3819,14.2984,14.3245,91794.2996
2008-09-23 15:35:00,27.43,27.45,27.22,27.28,75565.47317172127,14.314,14.3245,14.2044,14.2358,75565.4732
2008-09-23 15:40:00,27.28,27.37,27.13,27.17,171924.13023633228,14.2358,14.2827,14.1575,14.1784,171924.1302
2008-09-23 15:45:00,27.16,27.16,26.8,26.94,150420.93518612435,14.1731,14.1731,13.9853,14.0583,150420.9352
2008-09-23 15:50:00,26.95,27.09,26.94,27.08,161071.10254589716,14.0636,14.1366,14.0583,14.1314,161071.1025
2008-09-23 15:55:00,27.08,27.12,26.86,26.88,286844.5075565473,14.1314,14.1523,14.0166,14.027,286844.5076
2008-09-24 09:30:00,27.18,27.18,27.18,27.18,1622.882645298712,14.1836,14.1836,14.1836,14.1836,1622.8826
2008-09-24 09:35:00,27.18,27.18,27.18,27.18,0.0,14.1836,14.1836,14.1836,14.1836,0.0
2008-09-24 09:40:00,26.95,27.57,26.8,26.82,141190.79014098793,14.0636,14.3871,13.9853,13.9957,141190.7901
2008-09-24 09:45:00,26.82,26.85,26.71,26.79,65219.59630794198,13.9957,14.0114,13.9383,13.9801,65219.5963
2008-09-24 09:50:00,26.81,26.9,26.71,26.79,32559.08307130541,13.9905,14.0375,13.9383,13.9801,32559.0831
2008-09-24 09:55:00,26.8,26.82,26.7,26.8,19373.161578253374,13.9853,13.9957,13.9331,13.9853,19373.1616
2008-09-24 10:00:00,26.8,26.82,26.62,26.64,55178.00994015621,13.9853,13.9957,13.8913,13.9018,55178.0099
2008-09-24 10:05:00,26.64,26.67,26.46,26.48,64915.30581194847,13.9018,13.9174,13.8078,13.8183,64915.3058
2008-09-24 10:10:00,26.49,26.56,26.39,26.43,76275.48432903945,13.8235,13.86,13.7713,13.7922,76275.4843
2008-09-24 10:15:00,26.44,26.57,26.41,26.57,60350.948372045845,13.7974,13.8653,13.7818,13.8653,60350.9484
2008-09-24 10:20:00,26.56,26.62,26.5,26.59,37224.870676539205,13.86,13.8913,13.8287,13.8757,37224.8707
2008-09-24 10:25:00,26.59,26.76,26.56,26.75,40673.49629779896,13.8757,13.9644,13.86,13.9592,40673.4963
2008-09-24 10:30:00,26.75,26.87,26.73,26.87,44426.41241505224,13.9592,14.0218,13.9487,14.0218,44426.4124
2008-09-24 10:35:00,26.86,26.89,26.77,26.82,137235.0136930723,14.0166,14.0322,13.9696,13.9957,137235.0137
2008-09-24 10:40:00,26.8,27.0,26.79,26.97,32964.803732630084,13.9853,14.0896,13.9801,14.074,32964.8037
2008-09-24 10:45:00,26.97,26.99,26.92,26.94,44730.702911045744,14.074,14.0844,14.0479,14.0583,44730.7029
2008-09-24 10:50:00,26.95,27.08,26.95,27.04,60858.0991987017,14.0636,14.1314,14.0636,14.1105,60858.0992
2008-09-24 10:55:00,27.03,27.04,26.97,27.01,47367.88720965615,14.1053,14.1105,14.074,14.0949,47367.8872
2008-09-24 11:00:00,27.01,27.1,27.01,27.06,41687.79795111066,14.0949,14.1418,14.0949,14.121,41687.798
2008-09-24 11:05:00,27.06,27.09,26.98,26.98,41282.07728978599,14.121,14.1366,14.0792,14.0792,41282.0773
2008-09-24 11:10:00,26.98,27.02,26.94,27.0,34891.97687392231,14.0792,14.1001,14.0583,14.0896,34891.9769
2008-09-24 11:15:00,27.0,27.02,26.9,26.95,44629.272745714574,14.0896,14.1001,14.0375,14.0636,44629.2727
2008-09-24 11:20:00,26.99,26.99,26.89,26.93,23024.64753017548,14.0844,14.0844,14.0322,14.0531,23024.6475
2008-09-24 11:25:00,26.93,27.01,26.89,26.99,28603.306623389795,14.0531,14.0949,14.0322,14.0844,28603.3066
2008-09-24 11:30:00,26.99,27.07,26.95,27.04,28299.016127396288,14.0844,14.1262,14.0636,14.1105,28299.0161
2008-09-24 11:35:00,27.04,27.08,27.0,27.0,37529.16117253271,14.1105,14.1314,14.0896,14.0896,37529.1612
2008-09-24 11:40:00,27.0,27.0,26.87,26.87,45745.00456435744,14.0896,14.0896,14.0218,14.0218,45745.0046
2008-09-24 11:45:00,26.87,26.89,26.84,26.88,45846.43472968861,14.0218,14.0322,14.0061,14.027,45846.4347
2008-09-24 11:50:00,26.89,27.02,26.86,26.98,48483.61902829901,14.0322,14.1001,14.0166,14.0792,48483.619
2008-09-24 11:55:00,26.99,27.05,26.95,27.03,33066.233897961254,14.0844,14.1157,14.0636,14.1053,33066.2339
2008-09-24 12:00:00,27.03,27.07,26.95,26.96,22416.066538188457,14.1053,14.1262,14.0636,14.0688,22416.0665
2008-09-24 12:05:00,26.96,26.98,26.92,26.93,21604.6252155391,14.0688,14.0792,14.0479,14.0531,21604.6252
2008-09-24 12:10:00,26.94,27.01,26.92,27.0,32051.93224464956,14.0583,14.0949,14.0479,14.0896,32051.9322
2008-09-24 12:15:00,27.01,27.07,26.99,27.03,45846.43472968861,14.0949,14.1262,14.0844,14.1053,45846.4347
2008-09-24 12:20:00,27.03,27.06,26.99,27.01,32761.943401967743,14.1053,14.121,14.0844,14.0949,32761.9434
2008-09-24 12:25:00,27.01,27.01,26.92,26.96,25053.250836798863,14.0949,14.0949,14.0479,14.0688,25053.2508
2008-09-24 12:30:00,26.95,26.99,26.92,26.97,29719.03844203266,14.0636,14.0844,14.0479,14.074,29719.0384
2008-09-24 12:35:00,26.97,27.01,26.9,26.92,40876.3566284613,14.074,14.0949,14.0375,14.0479,40876.3566
2008-09-24 12:40:00,26.92,26.98,26.92,26.93,23531.79835683132,14.0479,14.0792,14.0479,14.0531,23531.7984
2008-09-24 12:45:00,26.93,27.01,26.92,26.98,33877.67522061061,14.0531,14.0949,14.0479,14.0792,33877.6752
2008-09-24 12:50:00,26.98,27.05,26.97,27.03,19170.30124759104,14.0792,14.1157,14.074,14.1053,19170.3012
2008-09-24 12:55:00,27.02,27.04,27.0,27.03,19170.30124759104,14.1001,14.1105,14.0896,14.1053,19170.3012
2008-09-24 13:00:00,27.04,27.07,27.01,27.03,22213.20620752612,14.1105,14.1262,14.0949,14.1053,22213.2062
2008-09-24 13:05:00,27.04,27.21,27.04,27.17,70899.68556648747,14.1105,14.1992,14.1105,14.1784,70899.6856
2008-09-24 13:10:00,27.16,27.26,27.15,27.25,52236.53514555229,14.1731,14.2253,14.1679,14.2201,52236.5351
2008-09-24 13:15:00,27.24,27.35,27.23,27.29,73131.1492037732,14.2149,14.2723,14.2097,14.241,73131.1492
2008-09-24 13:20:00,27.29,27.41,27.26,27.41,95040.06491530582,14.241,14.3036,14.2253,14.3036,95040.0649
2008-09-24 13:25:00,27.41,27.44,27.34,27.4,65219.59630794198,14.3036,14.3193,14.2671,14.2984,65219.5963
2008-09-24 13:30:00,27.39,27.48,27.38,27.41,139669.3376610204,14.2932,14.3401,14.2879,14.3036,139669.3377
2008-09-24 13:35:00,27.42,27.48,27.4,27.43,54569.42894816919,14.3088,14.3401,14.2984,14.314,54569.4289
2008-09-24 13:40:00,27.43,27.5,27.39,27.49,40977.78679379248,14.314,14.3506,14.2932,14.3453,40977.7868
2008-09-24 13:45:00,27.5,27.51,27.41,27.47,50309.36200426007,14.3506,14.3558,14.3036,14.3349,50309.362
2008-09-24 13:50:00,27.47,27.51,27.42,27.42,95750.076072624,14.3349,14.3558,14.3088,14.3088,95750.0761
2008-09-24 13:55:00,27.42,27.42,27.32,27.38,53757.98762551983,14.3088,14.3088,14.2566,14.2879,53757.9876
2008-09-24 14:00:00,27.38,27.42,27.35,27.4,56395.17192413024,14.2879,14.3088,14.2723,14.2984,56395.1719
2008-09-24 14:05:00,27.41,27.45,27.39,27.44,62278.12151333807,14.3036,14.3245,14.2932,14.3193,62278.1215
2008-09-24 14:10:00,27.45,27.45,27.32,27.36,90475.70747540318,14.3245,14.3245,14.2566,14.2775,90475.7075
2008-09-24 14:15:00,27.36,27.44,27.35,27.44,80028.40044629273,14.2775,14.3193,14.2723,14.3193,80028.4004
2008-09-24 14:20:00,27.45,27.48,27.39,27.42,52337.965310883454,14.3245,14.3401,14.2932,14.3088,52337.9653
2008-09-24 14:25:00,27.43,27.44,27.37,27.4,76782.6351556953,14.314,14.3193,14.2827,14.2984,76782.6352
2008-09-24 14:30:00,27.4,27.52,27.4,27.49,44730.702911045744,14.2984,14.361,14.2984,14.3453,44730.7029
2008-09-24 14:35:00,27.49,27.62,27.47,27.58,136829.29303174763,14.3453,14.4132,14.3349,14.3923,136829.293
2008-09-24 14:40:00,27.59,27.72,27.59,27.67,82868.44507556547,14.3975,14.4654,14.3975,14.4393,82868.4451
2008-09-24 14:45:00,27.68,27.69,27.58,27.58,52845.116137539306,14.4445,14.4497,14.3923,14.3923,52845.1161
2008-09-24 14:50:00,27.6,27.61,27.51,27.51,50917.94299624708,14.4027,14.408,14.3558,14.3558,50917.943
2008-09-24 14:55:00,27.52,27.53,27.44,27.45,44324.98224972107,14.361,14.3662,14.3193,14.3245,44324.9822
2008-09-24 15:00:00,27.44,27.46,27.37,27.37,36717.71984988335,14.3193,14.3297,14.2827,14.2827,36717.7198
2008-09-24 15:05:00,27.38,27.49,27.36,27.48,246171.0112587484,14.2879,14.3453,14.2775,14.3401,246171.0113
2008-09-24 15:10:00,27.48,27.49,27.36,27.4,61568.11035601988,14.3401,14.3453,14.2775,14.2984,61568.1104
2008-09-24 15:15:00,27.4,27.43,27.32,27.36,145450.85708489706,14.2984,14.314,14.2566,14.2775,145450.8571
2008-09-24 15:20:00,27.37,27.46,27.36,27.44,125367.68434932549,14.2827,14.3297,14.2775,14.3193,125367.6843
2008-09-24 15:25:00,27.45,27.5,27.41,27.5,68161.0711025459,14.3245,14.3506,14.3036,14.3506,68161.0711
2008-09-24 15:30:00,27.49,27.58,27.48,27.48,46455.01572167563,14.3453,14.3923,14.3401,14.3401,46455.0157
2008-09-24 15:35:00,27.48,27.49,27.4,27.41,62886.70250532508,14.3401,14.3453,14.2984,14.3036,62886.7025
2008-09-24 15:40:00,27.41,27.44,27.37,27.43,166649.76163911147,14.3036,14.3193,14.2827,14.314,166649.7616
2008-09-24 15:45:00,27.42,27.44,27.4,27.42,111877.47236027996,14.3088,14.3193,14.2984,14.3088,111877.4724
2008-09-24 15:50:00,27.41,27.42,27.3,27.36,140480.77898366973,14.3036,14.3088,14.2462,14.2775,140480.779
2008-09-24 15:55:00,27.37,27.43,27.35,27.38,243533.826960138,14.2827,14.314,14.2723,14.2879,243533.827
2008-09-25 09:30:00,27.46,27.59,27.31,27.48,37630.59133786388,14.3297,14.3975,14.2514,14.3401,37630.5913
2008-09-25 09:35:00,27.48,27.57,27.44,27.54,36007.70869256517,14.3401,14.3871,14.3193,14.3714,36007.7087
2008-09-25 09:40:00,27.55,27.72,27.53,27.59,62988.132670656254,14.3767,14.4654,14.3662,14.3975,62988.1327
2008-09-25 09:45:00,27.58,27.73,27.58,27.62,66031.03763059134,14.3923,14.4706,14.3923,14.4132,66031.0376
2008-09-25 09:50:00,27.62,27.76,27.6,27.71,92301.45045136425,14.4132,14.4862,14.4027,14.4601,92301.4505
2008-09-25 09:55:00,27.73,27.86,27.72,27.84,79926.97028096156,14.4706,14.5384,14.4654,14.528,79926.9703
2008-09-25 10:00:00,27.84,27.87,27.68,27.68,91997.15995537072,14.528,14.5436,14.4445,14.4445,91997.16
2008-09-25 10:05:00,27.69,27.91,27.61,27.83,131757.78476518916,14.4497,14.5645,14.408,14.5228,131757.7848
2008-09-25 10:10:00,27.83,28.04,27.83,28.04,102444.4669844812,14.5228,14.6324,14.5228,14.6324,102444.467
2008-09-25 10:15:00,28.04,28.23,28.04,28.17,152348.1083274166,14.6324,14.7315,14.6324,14.7002,152348.1083
2008-09-25 10:20:00,28.16,28.21,28.12,28.2,119687.59509078,14.695,14.7211,14.6741,14.7158,119687.5951
2008-09-25 10:25:00,28.19,28.2,27.95,27.98,146566.5889035399,14.7106,14.7158,14.5854,14.601,146566.5889
2008-09-25 10:30:00,28.0,28.0,27.83,27.84,145755.14758089057,14.6115,14.6115,14.5228,14.528,145755.1476
2008-09-25 10:35:00,27.83,27.87,27.76,27.8,76884.06532102647,14.5228,14.5436,14.4862,14.5071,76884.0653
2008-09-25 10:40:00,27.8,27.88,27.75,27.87,133684.95790648137,14.5071,14.5489,14.481,14.5436,133684.9579
2008-09-25 10:45:00,27.86,27.9,27.79,27.85,80535.55127294858,14.5384,14.5593,14.5019,14.5332,80535.5513
2008-09-25 10:50:00,27.85,27.9,27.83,27.84,65321.02647327315,14.5332,14.5593,14.5228,14.528,65321.0265
2008-09-25 10:55:00,27.83,27.84,27.75,27.78,37934.88183385739,14.5228,14.528,14.481,14.4967,37934.8818
2008-09-25 11:00:00,27.81,27.86,27.78,27.84,40064.91530581195,14.5123,14.5384,14.4967,14.528,40064.9153
2008-09-25 11:05:00,27.86,27.9,27.71,27.73,40673.49629779896,14.5384,14.5593,14.4601,14.4706,40673.4963
2008-09-25 11:10:00,27.73,27.89,27.73,27.82,53757.98762551983,14.4706,14.5541,14.4706,14.5175,53757.9876
2008-09-25 11:15:00,27.83,27.89,27.79,27.89,53757.98762551983,14.5228,14.5541,14.5019,14.5541,53757.9876
2008-09-25 11:20:00,27.89,27.92,27.8,27.84,69885.38391317578,14.5541,14.5697,14.5071,14.528,69885.3839
2008-09-25 11:25:00,27.83,27.9,27.81,27.89,56395.17192413024,14.5228,14.5593,14.5123,14.5541,56395.1719
2008-09-25 11:30:00,27.89,27.94,27.86,27.86,58626.63556141596,14.5541,14.5802,14.5384,14.5384,58626.6356
2008-09-25 11:35:00,27.85,27.85,27.82,27.82,22923.217364844302,14.5332,14.5332,14.5175,14.5175,22923.2174
2008-09-25 11:40:00,27.83,27.92,27.83,27.91,44933.563241708085,14.5228,14.5697,14.5228,14.5645,44933.5632
2008-09-25 11:45:00,27.91,27.96,27.88,27.9,83984.17689420834,14.5645,14.5906,14.5489,14.5593,83984.1769
2008-09-25 11:50:00,27.9,27.91,27.82,27.85,34384.826047266455,14.5593,14.5645,14.5175,14.5332,34384.826
2008-09-25 11:55:00,27.85,27.86,27.78,27.83,30124.759103357337,14.5332,14.5384,14.4967,14.5228,30124.7591
2008-09-25 12:00:00,27.83,27.84,27.76,27.77,39152.04381783142,14.5228,14.528,14.4862,14.4915,39152.0438
2008-09-25 12:05:00,27.78,27.82,27.76,27.76,25053.250836798863,14.4967,14.5175,14.4862,14.4862,25053.2508
2008-09-25 12:10:00,27.77,27.84,27.76,27.83,43310.68059640937,14.4915,14.528,14.4862,14.5228,43310.6806
2008-09-25 12:15:00,27.83,27.9,27.82,27.87,30530.47976468201,14.5228,14.5593,14.5175,14.5436,30530.4798
2008-09-25 12:20:00,27.87,27.87,27.79,27.79,30226.189268688508,14.5436,14.5436,14.5019,14.5019,30226.1893
2008-09-25 12:25:00,27.78,27.85,27.76,27.82,39050.61365250025,14.4967,14.5332,14.4862,14.5175,39050.6137
2008-09-25 12:30:00,27.83,27.86,27.79,27.8,38137.742164519725,14.5228,14.5384,14.5019,14.5071,38137.7422
2008-09-25 12:35:00,27.8,27.89,27.79,27.79,31341.92108733137,14.5071,14.5541,14.5019,14.5019,31341.9211
2008-09-25 12:40:00,27.79,27.87,27.77,27.87,28299.016127396288,14.5019,14.5436,14.4915,14.5436,28299.0161
2008-09-25 12:45:00,27.88,27.89,27.84,27.88,20286.033066233897,14.5489,14.5541,14.528,14.5489,20286.0331
2008-09-25 12:50:00,27.89,27.92,27.8,27.81,67755.35044122122,14.5541,14.5697,14.5071,14.5123,67755.3504
2008-09-25 12:55:00,27.82,27.9,27.8,27.87,39456.33431382493,14.5175,14.5593,14.5071,14.5436,39456.3343
2008-09-25 13:00:00,27.87,27.92,27.87,27.9,69479.6632518511,14.5436,14.5697,14.5436,14.5593,69479.6633
2008-09-25 13:05:00,27.9,27.91,27.83,27.86,34993.40703925347,14.5593,14.5645,14.5228,14.5384,34993.407
2008-09-25 13:10:00,27.86,27.87,27.77,27.82,39152.04381783142,14.5384,14.5436,14.4915,14.5175,39152.0438
2008-09-25 13:15:00,27.82,27.89,27.77,27.89,35500.55786590932,14.5175,14.5541,14.4915,14.5541,35500.5579
2008-09-25 13:20:00,27.88,27.9,27.85,27.86,24951.820671467696,14.5489,14.5593,14.5332,14.5384,24951.8207
2008-09-25 13:25:00,27.87,27.96,27.86,27.95,34080.53555127295,14.5436,14.5906,14.5384,14.5854,34080.5356
2008-09-25 13:30:00,27.96,28.0,27.94,28.0,52743.685972208135,14.5906,14.6115,14.5802,14.6115,52743.686
2008-09-25 13:35:00,28.0,28.01,27.96,27.98,36514.85951922102,14.6115,14.6167,14.5906,14.601,36514.8595
2008-09-25 13:40:00,27.99,28.0,27.94,27.98,27386.14463941576,14.6063,14.6115,14.5802,14.601,27386.1446
2008-09-25 13:45:00,27.98,28.03,27.96,27.98,64103.86448929912,14.601,14.6271,14.5906,14.601,64103.8645
2008-09-25 13:50:00,27.97,27.97,27.87,27.88,36920.580180545694,14.5958,14.5958,14.5436,14.5489,36920.5802
2008-09-25 13:55:00,27.88,27.99,27.85,27.99,36210.56902322751,14.5489,14.6063,14.5332,14.6063,36210.569
2008-09-25 14:00:00,27.99,28.01,27.91,27.96,39963.48514048078,14.6063,14.6167,14.5645,14.5906,39963.4851
2008-09-25 14:05:00,27.96,27.98,27.87,27.92,23937.519018156,14.5906,14.601,14.5436,14.5697,23937.519
2008-09-25 14:10:00,27.92,27.93,27.85,27.86,36514.85951922102,14.5697,14.575,14.5332,14.5384,36514.8595
2008-09-25 14:15:00,27.86,27.88,27.8,27.82,71406.83639314333,14.5384,14.5489,14.5071,14.5175,71406.8364
2008-09-25 14:20:00,27.82,27.85,27.76,27.83,57003.75291611726,14.5175,14.5332,14.4862,14.5228,57003.7529
2008-09-25 14:25:00,27.83,27.95,27.83,27.94,38644.89299117558,14.5228,14.5854,14.5228,14.5802,38644.893
2008-09-25 14:30:00,27.93,27.97,27.91,27.92,71508.2665584745,14.575,14.5958,14.5645,14.5697,71508.2666
2008-09-25 14:35:00,27.92,27.92,27.85,27.87,35906.278527234,14.5697,14.5697,14.5332,14.5436,35906.2785
2008-09-25 14:40:00,27.86,27.9,27.82,27.84,39557.7644791561,14.5384,14.5593,14.5175,14.528,39557.7645
2008-09-25 14:45:00,27.84,27.88,27.8,27.8,54062.27812151334,14.528,14.5489,14.5071,14.5071,54062.2781
2008-09-25 14:50:00,27.8,27.88,27.8,27.85,50207.9318389289,14.5071,14.5489,14.5071,14.5332,50207.9318
2008-09-25 14:55:00,27.85,27.93,27.84,27.91,57308.04341211076,14.5332,14.575,14.528,14.5645,57308.0434
2008-09-25 15:00:00,27.91,27.91,27.88,27.89,74754.03184907191,14.5645,14.5645,14.5489,14.5541,74754.0318
2008-09-25 15:05:00,27.88,27.92,27.86,27.91,42093.518612435335,14.5489,14.5697,14.5384,14.5645,42093.5186
2008-09-25 15:10:00,27.91,27.96,27.84,27.86,64509.5851506238,14.5645,14.5906,14.528,14.5384,64509.5852
2008-09-25 15:15:00,27.87,27.91,27.81,27.9,49092.20002028604,14.5436,14.5645,14.5123,14.5593,49092.2
2008-09-25 15:20:00,27.9,28.02,27.9,27.95,96054.36656861752,14.5593,14.6219,14.5593,14.5854,96054.3666
2008-09-25 15:25:00,27.94,27.97,27.89,27.91,77999.79713966933,14.5802,14.5958,14.5541,14.5645,77999.7971
2008-09-25 15:30:00,27.91,27.93,27.83,27.85,89968.55664874734,14.5645,14.575,14.5228,14.5332,89968.5566
2008-09-25 15:35:00,27.85,27.93,27.84,27.89,108428.84673902018,14.5332,14.575,14.528,14.5541,108428.8467
2008-09-25 15:40:00,27.89,27.9,27.8,27.82,95952.93640328634,14.5541,14.5593,14.5071,14.5175,95952.9364
2008-09-25 15:45:00,27.82,27.86,27.7,27.75,87229.94218480577,14.5175,14.5384,14.4549,14.481,87229.9422
2008-09-25 15:50:00,27.74,27.82,27.71,27.79,135307.8405517801,14.4758,14.5175,14.4601,14.5019,135307.8406
2008-09-25 15:55:00,27.78,27.83,27.71,27.78,187240.0852013389,14.4967,14.5228,14.4601,14.4967,187240.0852
2008-09-26 09:30:00,27.46,27.91,27.46,27.61,122730.50005071508,14.3297,14.5645,14.3297,14.408,122730.5001
2008-09-26 09:35:00,27.6,27.93,27.53,27.82,142712.24262095548,14.4027,14.575,14.3662,14.5175,142712.2426
2008-09-26 09:40:00,27.81,27.9,27.68,27.72,164621.1583324881,14.5123,14.5593,14.4445,14.4654,164621.1583
2008-09-26 09:45:00,27.7,27.87,27.66,27.74,84389.89755553301,14.4549,14.5436,14.4341,14.4758,84389.8976
2008-09-26 09:50:00,27.74,27.89,27.71,27.88,69276.80292118876,14.4758,14.5541,14.4601,14.5489,69276.8029
2008-09-26 09:55:00,27.89,28.14,27.87,28.06,103053.0479764682,14.5541,14.6845,14.5436,14.6428,103053.048
2008-09-26 10:00:00,28.06,28.09,28.0,28.04,95445.78557663049,14.6428,14.6584,14.6115,14.6324,95445.7856
2008-09-26 10:05:00,28.03,28.09,27.99,28.07,141900.80129830612,14.6271,14.6584,14.6063,14.648,141900.8013
2008-09-26 10:10:00,28.07,28.27,28.06,28.24,80028.40044629273,14.648,14.7524,14.6428,14.7367,80028.4004
2008-09-26 10:15:00,28.24,28.24,28.15,28.17,82158.43391824729,14.7367,14.7367,14.6898,14.7002,82158.4339
2008-09-26 10:20:00,28.17,28.2,28.1,28.16,103255.90830713054,14.7002,14.7158,14.6637,14.695,103255.9083
2008-09-26 10:25:00,28.17,28.21,28.15,28.19,93417.1822700071,14.7002,14.7211,14.6898,14.7106,93417.1823
2008-09-26 10:30:00,28.19,28.27,28.17,28.27,54265.13845217568,14.7106,14.7524,14.7002,14.7524,54265.1385
2008-09-26 10:35:00,28.29,28.53,28.27,28.52,78912.66862764987,14.7628,14.8881,14.7524,14.8828,78912.6686
2008-09-26 10:40:00,28.52,28.63,28.45,28.45,142407.95212496197,14.8828,14.9402,14.8463,14.8463,142407.9521
2008-09-26 10:45:00,28.45,28.45,28.39,28.43,63698.14382797444,14.8463,14.8463,14.815,14.8359,63698.1438
2008-09-26 10:50:00,28.43,28.52,28.42,28.44,67349.62977989654,14.8359,14.8828,14.8307,14.8411,67349.6298
2008-09-26 10:55:00,28.44,28.46,28.4,28.44,174561.3145349427,14.8411,14.8515,14.8202,14.8411,174561.3145
2008-09-26 11:00:00,28.43,28.52,28.42,28.51,138756.46617303987,14.8359,14.8828,14.8307,14.8776,138756.4662
2008-09-26 11:05:00,28.51,28.62,28.51,28.62,71406.83639314333,14.8776,14.935,14.8776,14.935,71406.8364
2008-09-26 11:10:00,28.62,28.64,28.33,28.33,83679.88639821483,14.935,14.9455,14.7837,14.7837,83679.8864
2008-09-26 11:15:00,28.33,28.35,28.26,28.31,87635.66284613044,14.7837,14.7941,14.7472,14.7733,87635.6628
2008-09-26 11:20:00,28.31,28.33,28.28,28.32,62075.26118267573,14.7733,14.7837,14.7576,14.7785,62075.2612
2008-09-26 11:25:00,28.32,28.32,28.23,28.25,69276.80292118876,14.7785,14.7785,14.7315,14.7419,69276.8029
2008-09-26 11:30:00,28.25,28.26,28.17,28.25,59032.35622274064,14.7419,14.7472,14.7002,14.7419,59032.3562
2008-09-26 11:35:00,28.26,28.3,28.13,28.13,101227.30500050716,14.7472,14.768,14.6793,14.6793,101227.305
2008-09-26 11:40:00,28.12,28.14,28.04,28.05,51729.38431889644,14.6741,14.6845,14.6324,14.6376,51729.3843
2008-09-26 11:45:00,28.05,28.06,27.97,27.97,82259.86408357846,14.6376,14.6428,14.5958,14.5958,82259.8641
2008-09-26 11:50:00,27.97,27.97,27.91,27.96,58728.06572674713,14.5958,14.5958,14.5645,14.5906,58728.0657
2008-09-26 11:55:00,27.96,27.98,27.89,27.94,72218.27771579268,14.5906,14.601,14.5541,14.5802,72218.2777
2008-09-26 12:00:00,27.91,27.92,27.87,27.88,49497.92068161071,14.5645,14.5697,14.5436,14.5489,49497.9207
2008-09-26 12:05:00,27.88,27.91,27.84,27.91,49092.20002028604,14.5489,14.5645,14.528,14.5645,49092.2
2008-09-26 12:10:00,27.91,27.91,27.84,27.86,58220.91490009129,14.5645,14.5645,14.528,14.5384,58220.9149
2008-09-26 12:15:00,27.86,27.91,27.83,27.9,91591.43929404604,14.5384,14.5645,14.5228,14.5593,91591.4393
2008-09-26 12:20:00,27.91,28.48,27.88,27.98,384014.6059438077,14.5645,14.862,14.5489,14.601,384014.6059
2008-09-26 12:25:00,27.98,27.98,27.84,27.92,75159.75251039659,14.601,14.601,14.528,14.5697,75159.7525
2008-09-26 12:30:00,27.91,27.96,27.9,27.96,62379.55167866924,14.5645,14.5906,14.5593,14.5906,62379.5517
2008-09-26 12:35:00,27.95,27.99,27.86,27.88,95344.35541129932,14.5854,14.6063,14.5384,14.5489,95344.3554
2008-09-26 12:40:00,27.88,27.88,27.84,27.84,46556.4458870068,14.5489,14.5489,14.528,14.528,46556.4459
2008-09-26 12:45:00,27.84,27.88,27.79,27.79,81651.28309159144,14.528,14.5489,14.5019,14.5019,81651.2831
2008-09-26 12:50:00,27.79,27.84,27.79,27.83,93620.04260066945,14.5019,14.528,14.5019,14.5228,93620.0426
2008-09-26 12:55:00,27.84,27.89,27.83,27.86,104574.50045643577,14.528,14.5541,14.5228,14.5384,104574.5005
2008-09-26 13:00:00,27.87,27.92,27.84,27.85,89664.26615275383,14.5436,14.5697,14.528,14.5332,89664.2662
2008-09-26 13:05:00,27.84,27.85,27.78,27.78,70696.82523582513,14.528,14.5332,14.4967,14.4967,70696.8252
2008-09-26 13:10:00,27.78,27.87,27.78,27.83,108124.55624302667,14.4967,14.5436,14.4967,14.5228,108124.5562
2008-09-26 13:15:00,27.84,27.85,27.77,27.78,48889.339689623695,14.528,14.5332,14.4915,14.4967,48889.3397
2008-09-26 13:20:00,27.78,27.82,27.76,27.79,75464.0430063901,14.4967,14.5175,14.4862,14.5019,75464.043
2008-09-26 13:25:00,27.8,27.8,27.72,27.73,37630.59133786388,14.5071,14.5071,14.4654,14.4706,37630.5913
2008-09-26 13:30:00,27.72,27.74,27.64,27.64,55786.59093214322,14.4654,14.4758,14.4236,14.4236,55786.5909
2008-09-26 13:35:00,27.64,27.66,27.64,27.65,43310.68059640937,14.4236,14.4341,14.4236,14.4288,43310.6806
2008-09-26 13:40:00,27.65,27.76,27.64,27.75,101734.455827163,14.4288,14.4862,14.4236,14.481,101734.4558
2008-09-26 13:45:00,27.76,27.84,27.75,27.75,91185.71863272136,14.4862,14.528,14.481,14.481,91185.7186
2008-09-26 13:50:00,27.76,27.77,27.69,27.7,62278.12151333807,14.4862,14.4915,14.4497,14.4549,62278.1215
2008-09-26 13:55:00,27.7,27.7,27.65,27.66,43919.26158839639,14.4549,14.4549,14.4288,14.4341,43919.2616
2008-09-26 14:00:00,27.66,27.69,27.66,27.69,72623.99837711736,14.4341,14.4497,14.4341,14.4497,72623.9984
2008-09-26 14:05:00,27.68,27.77,27.67,27.71,55178.00994015621,14.4445,14.4915,14.4393,14.4601,55178.0099
2008-09-26 14:10:00,27.72,27.77,27.72,27.75,47875.038036312,14.4654,14.4915,14.4654,14.481,47875.038
2008-09-26 14:15:00,27.75,27.77,27.72,27.74,176184.1971802414,14.481,14.4915,14.4654,14.4758,176184.1972
2008-09-26 14:20:00,27.74,27.75,27.71,27.71,58018.05456942895,14.4758,14.481,14.4601,14.4601,58018.0546
2008-09-26 14:25:00,27.72,27.73,27.66,27.67,72522.56821178619,14.4654,14.4706,14.4341,14.4393,72522.5682
2008-09-26 14:30:00,27.67,27.68,27.65,27.65,72116.8475504615,14.4393,14.4445,14.4288,14.4288,72116.8476
2008-09-26 14:35:00,27.65,27.67,27.64,27.65,54670.85911350035,14.4288,14.4393,14.4236,14.4288,54670.8591
2008-09-26 14:40:00,27.65,27.66,27.62,27.63,59336.64671873416,14.4288,14.4341,14.4132,14.4184,59336.6467
2008-09-26 14:45:00,27.64,27.69,27.64,27.65,112486.05335226696,14.4236,14.4497,14.4236,14.4288,112486.0534
2008-09-26 14:50:00,27.66,27.68,27.62,27.62,86418.5008621564,14.4341,14.4445,14.4132,14.4132,86418.5009
2008-09-26 14:55:00,27.62,27.63,27.54,27.54,53757.98762551983,14.4132,14.4184,14.3714,14.3714,53757.9876
2008-09-26 15:00:00,27.54,27.59,27.5,27.5,69986.81407850694,14.3714,14.3975,14.3506,14.3506,69986.8141
2008-09-26 15:05:00,27.51,27.56,27.43,27.5,140683.63931433207,14.3558,14.3819,14.314,14.3506,140683.6393
2008-09-26 15:10:00,27.51,27.62,27.51,27.61,67349.62977989654,14.3558,14.4132,14.3558,14.408,67349.6298
2008-09-26 15:15:00,27.61,27.65,27.6,27.65,41789.22811644183,14.408,14.4288,14.4027,14.4288,41789.2281
2008-09-26 15:20:00,27.64,27.89,27.64,27.84,229232.17364844304,14.4236,14.5541,14.4236,14.528,229232.1736
2008-09-26 15:25:00,27.85,27.92,27.8,27.85,89867.12648341617,14.5332,14.5697,14.5071,14.5332,89867.1265
2008-09-26 15:30:00,27.85,27.85,27.78,27.79,99300.13185921492,14.5332,14.5332,14.4967,14.5019,99300.1319
2008-09-26 15:35:00,27.79,27.87,27.78,27.87,99198.70169388376,14.5019,14.5436,14.4967,14.5436,99198.7017
2008-09-26 15:40:00,27.86,27.87,27.81,27.87,144030.83477026067,14.5384,14.5436,14.5123,14.5436,144030.8348
2008-09-26 15:45:00,27.87,27.88,27.85,27.87,164519.72816715692,14.5436,14.5489,14.5332,14.5436,164519.7282
2008-09-26 15:50:00,27.88,27.93,27.86,27.87,199918.85586773505,14.5489,14.575,14.5384,14.5436,199918.8559
2008-09-26 15:55:00,27.87,27.92,27.85,27.86,489907.69854954863,14.5436,14.5697,14.5332,14.5384,489907.6985
2008-09-29 09:30:00,27.42,28.1,27.42,27.62,70493.9649051628,14.3088,14.6637,14.3088,14.4132,70493.9649
2008-09-29 09:35:00,27.62,27.74,27.1,27.59,158028.19758596207,14.4132,14.4758,14.1418,14.3975,158028.1976
2008-09-29 09:40:00,27.57,27.6,27.31,27.4,76072.62399837712,14.3871,14.4027,14.2514,14.2984,76072.624
2008-09-29 09:45:00,27.41,27.43,27.14,27.23,161983.97403387766,14.3036,14.314,14.1627,14.2097,161983.974
2008-09-29 09:50:00,27.23,27.37,27.02,27.09,203468.911654326,14.2097,14.2827,14.1001,14.1366,203468.9117
2008-09-29 09:55:00,27.09,27.36,26.97,27.36,205396.08479561823,14.1366,14.2775,14.074,14.2775,205396.0848
2008-09-29 10:00:00,27.34,27.38,27.21,27.22,156101.02444466983,14.2671,14.2879,14.1992,14.2044,156101.0244
2008-09-29 10:05:00,27.21,27.29,27.21,27.22,146465.15873820873,14.1992,14.241,14.1992,14.2044,146465.1587
2008-09-29 10:10:00,27.22,27.22,27.1,27.1,230145.0451364236,14.2044,14.2044,14.1418,14.1418,230145.0451
2008-09-29 10:15:00,27.1,27.11,26.81,27.01,231869.35794705345,14.1418,14.147,13.9905,14.0949,231869.3579
2008-09-29 10:20:00,27.01,27.22,27.01,27.11,186124.353382696,14.0949,14.2044,14.0949,14.147,186124.3534
2008-09-29 10:25:00,27.11,27.24,27.1,27.19,96561.51739527336,14.147,14.2149,14.1418,14.1888,96561.5174
2008-09-29 10:30:00,27.19,27.28,27.15,27.22,66335.32812658485,14.1888,14.2358,14.1679,14.2044,66335.3281
2008-09-29 10:35:00,27.22,27.26,27.15,27.18,58322.34506542246,14.2044,14.2253,14.1679,14.1836,58322.3451
2008-09-29 10:40:00,27.18,27.19,27.1,27.12,123034.7905467086,14.1836,14.1888,14.1418,14.1523,123034.7905
2008-09-29 10:45:00,27.11,27.27,27.11,27.26,75565.47317172127,14.147,14.2305,14.147,14.2253,75565.4732
2008-09-29 10:50:00,27.26,27.32,27.25,27.31,145755.14758089057,14.2253,14.2566,14.2201,14.2514,145755.1476
2008-09-29 10:55:00,27.31,27.37,27.28,27.35,101430.1653311695,14.2514,14.2827,14.2358,14.2723,101430.1653
2008-09-29 11:00:00,27.36,27.39,27.2,27.24,72015.41738513033,14.2775,14.2932,14.194,14.2149,72015.4174
2008-09-29 11:05:00,27.24,27.37,27.23,27.36,74449.74135307841,14.2149,14.2827,14.2097,14.2775,74449.7414
2008-09-29 11:10:00,27.36,27.36,27.13,27.22,83274.16573689015,14.2775,14.2775,14.1575,14.2044,83274.1657
2008-09-29 11:15:00,27.23,27.31,27.11,27.14,80636.98143827975,14.2097,14.2514,14.147,14.1627,80636.9814
2008-09-29 11:20:00,27.15,27.19,27.1,27.13,47773.60787098083,14.1679,14.1888,14.1418,14.1575,47773.6079
2008-09-29 11:25:00,27.13,27.2,27.11,27.17,45643.57439902627,14.1575,14.194,14.147,14.1784,45643.5744
2008-09-29 11:30:00,27.15,27.16,27.08,27.08,58119.48473476012,14.1679,14.1731,14.1314,14.1314,58119.4847
2008-09-29 11:35:00,27.08,27.14,27.08,27.11,58525.2053960848,14.1314,14.1627,14.1314,14.147,58525.2054
2008-09-29 11:40:00,27.11,27.11,26.97,27.03,123744.80170402676,14.147,14.147,14.074,14.1053,123744.8017
2008-09-29 11:45:00,27.01,27.11,26.98,27.09,111877.47236027996,14.0949,14.147,14.0792,14.1366,111877.4724
2008-09-29 11:50:00,27.07,27.1,26.98,27.0,40064.91530581195,14.1262,14.1418,14.0792,14.0896,40064.9153
2008-09-29 11:55:00,27.0,27.06,26.95,26.97,43513.540927071714,14.0896,14.121,14.0636,14.074,43513.5409
2008-09-29 12:00:00,26.96,26.98,26.95,26.96,35906.278527234,14.0688,14.0792,14.0636,14.0688,35906.2785
2008-09-29 12:05:00,26.96,27.0,26.93,26.95,22416.066538188457,14.0688,14.0896,14.0531,14.0636,22416.0665
2008-09-29 12:10:00,26.95,26.98,26.81,26.82,95445.78557663049,14.0636,14.0792,13.9905,13.9957,95445.7856
2008-09-29 12:15:00,26.82,26.82,26.56,26.56,110153.15954965008,13.9957,13.9957,13.86,13.86,110153.1595
2008-09-29 12:20:00,26.56,26.59,26.49,26.51,69986.81407850694,13.86,13.8757,13.8235,13.8339,69986.8141
2008-09-29 12:25:00,26.52,26.64,26.49,26.62,74348.31118774724,13.8392,13.9018,13.8235,13.8913,74348.3112
2008-09-29 12:30:00,26.62,26.71,26.52,26.67,91997.15995537072,13.8913,13.9383,13.8392,13.9174,91997.16
2008-09-29 12:35:00,26.67,26.77,26.63,26.66,49903.64134293539,13.9174,13.9696,13.8966,13.9122,49903.6413
2008-09-29 12:40:00,26.66,26.89,26.66,26.86,44832.13307637692,13.9122,14.0322,13.9122,14.0166,44832.1331
2008-09-29 12:45:00,26.85,26.91,26.82,26.82,32863.37356729891,14.0114,14.0427,13.9957,13.9957,32863.3736
2008-09-29 12:50:00,26.82,26.88,26.8,26.88,44426.41241505224,13.9957,14.027,13.9853,14.027,44426.4124
2008-09-29 12:55:00,26.89,26.9,26.75,26.79,65828.177299929,14.0322,14.0375,13.9592,13.9801,65828.1773
2008-09-29 13:00:00,26.79,26.84,26.72,26.72,41282.07728978599,13.9801,14.0061,13.9435,13.9435,41282.0773
2008-09-29 13:05:00,26.73,26.74,26.63,26.65,121614.76823207222,13.9487,13.954,13.8966,13.907,121614.7682
2008-09-29 13:10:00,26.64,26.66,26.59,26.6,45339.28390303276,13.9018,13.9122,13.8757,13.8809,45339.2839
2008-09-29 13:15:00,26.61,26.63,26.55,26.55,51120.80332690942,13.8861,13.8966,13.8548,13.8548,51120.8033
2008-09-29 13:20:00,26.55,26.59,26.52,26.58,43614.97109240288,13.8548,13.8757,13.8392,13.8705,43614.9711
2008-09-29 13:25:00,26.59,26.82,26.58,26.73,49497.92068161071,13.8757,13.9957,13.8705,13.9487,49497.9207
2008-09-29 13:30:00,26.73,26.75,26.65,26.65,34993.40703925347,13.9487,13.9592,13.907,13.907,34993.407
2008-09-29 13:35:00,26.65,26.67,26.48,26.57,103661.62896845522,13.907,13.9174,13.8183,13.8653,103661.629
2008-09-29 13:40:00,26.57,26.6,26.11,26.16,218074.8554620144,13.8653,13.8809,13.6252,13.6513,218074.8555
2008-09-29 13:45:00,26.17,26.51,26.05,26.23,277715.7926767421,13.6565,13.8339,13.5939,13.6878,277715.7927
2008-09-29 13:50:00,26.23,27.03,26.15,26.99,211177.60421949488,13.6878,14.1053,13.6461,14.0844,211177.6042
2008-09-29 13:55:00,27.01,27.04,26.6,26.62,143625.114108936,14.0949,14.1105,13.8809,13.8913,143625.1141
2008-09-29 14:00:00,26.63,26.84,26.41,26.56,102343.03681915002,13.8966,14.0061,13.7818,13.86,102343.0368
2008-09-29 14:05:00,26.57,26.92,26.24,26.6,198194.5430571052,13.8653,14.0479,13.693,13.8809,198194.5431
2008-09-29 14:10:00,26.62,26.8,26.36,26.73,58423.77523075363,13.8913,13.9853,13.7557,13.9487,58423.7752
2008-09-29 14:15:00,26.71,26.82,26.54,26.73,69378.23308651993,13.9383,13.9957,13.8496,13.9487,69378.2331
2008-09-29 14:20:00,26.73,26.95,26.67,26.75,77289.78598235115,13.9487,14.0636,13.9174,13.9592,77289.786
2008-09-29 14:25:00,26.75,26.82,26.54,26.6,91185.71863272136,13.9592,13.9957,13.8496,13.8809,91185.7186
2008-09-29 14:30:00,26.63,26.67,26.51,26.56,40673.49629779896,13.8966,13.9174,13.8339,13.86,40673.4963
2008-09-29 14:35:00,26.56,26.68,26.51,26.53,53352.26696419515,13.86,13.9227,13.8339,13.8444,53352.267
2008-09-29 14:40:00,26.53,26.58,26.48,26.53,36616.28968455218,13.8444,13.8705,13.8183,13.8444,36616.2897
2008-09-29 14:45:00,26.53,26.6,26.37,26.37,41079.216959123645,13.8444,13.8809,13.7609,13.7609,41079.217
2008-09-29 14:50:00,26.39,26.52,26.37,26.45,39963.48514048078,13.7713,13.8392,13.7609,13.8026,39963.4851
2008-09-29 14:55:00,26.44,26.44,26.26,26.3,53757.98762551983,13.7974,13.7974,13.7035,13.7244,53757.9876
2008-09-29 15:00:00,26.3,26.42,26.28,26.31,84389.89755553301,13.7244,13.787,13.7139,13.7296,84389.8976
2008-09-29 15:05:00,26.32,26.36,26.24,26.28,51425.09382290293,13.7348,13.7557,13.693,13.7139,51425.0938
2008-09-29 15:10:00,26.28,26.29,26.22,26.22,82462.7244142408,13.7139,13.7191,13.6826,13.6826,82462.7244
2008-09-29 15:15:00,26.22,26.22,26.05,26.08,60553.808702708186,13.6826,13.6826,13.5939,13.6096,60553.8087
2008-09-29 15:20:00,26.09,26.09,25.85,25.85,93315.75210467594,13.6148,13.6148,13.4895,13.4895,93315.7521
2008-09-29 15:25:00,25.84,25.86,25.52,25.6,149812.35419413733,13.4843,13.4947,13.3173,13.3591,149812.3542
2008-09-29 15:30:00,25.6,25.79,25.53,25.79,95242.92524596814,13.3591,13.4582,13.3225,13.4582,95242.9252
2008-09-29 15:35:00,25.79,25.99,25.6,25.83,113297.49467491632,13.4582,13.5626,13.3591,13.4791,113297.4947
2008-09-29 15:40:00,25.83,26.18,25.71,26.03,137032.15336240997,13.4791,13.6617,13.4165,13.5835,137032.1534
2008-09-29 15:45:00,26.02,26.02,25.7,25.79,136220.71203976063,13.5782,13.5782,13.4113,13.4582,136220.712
2008-09-29 15:50:00,25.79,25.96,25.75,25.93,103458.76863779288,13.4582,13.5469,13.4373,13.5313,103458.7686
2008-09-29 15:55:00,25.92,26.03,25.76,25.85,184805.7612333908,13.5261,13.5835,13.4426,13.4895,184805.7612
2008-09-30 09:30:00,26.48,26.48,26.01,26.06,65726.74713459783,13.8183,13.8183,13.573,13.5991,65726.7471
2008-09-30 09:35:00,26.06,26.21,25.95,26.0,64813.87564661731,13.5991,13.6774,13.5417,13.5678,64813.8756
2008-09-30 09:40:00,25.99,26.22,25.89,25.98,72928.28887311087,13.5626,13.6826,13.5104,13.5574,72928.2889
2008-09-30 09:45:00,25.99,26.01,25.69,25.69,64611.015315954966,13.5626,13.573,13.406,13.406,64611.0153
2008-09-30 09:50:00,25.69,25.74,25.44,25.48,80129.8306116239,13.406,13.4321,13.2756,13.2964,80129.8306
2008-09-30 09:55:00,25.48,25.63,25.48,25.52,66233.89796125368,13.2964,13.3747,13.2964,13.3173,66233.898
2008-09-30 10:00:00,25.52,25.76,25.49,25.54,77086.92565168881,13.3173,13.4426,13.3017,13.3278,77086.9257
2008-09-30 10:05:00,25.55,25.77,25.52,25.53,65219.59630794198,13.333,13.4478,13.3173,13.3225,65219.5963
2008-09-30 10:10:00,25.52,25.79,25.52,25.79,88852.82483010448,13.3173,13.4582,13.3173,13.4582,88852.8248
2008-09-30 10:15:00,25.78,26.0,25.7,26.0,135409.27071711127,13.453,13.5678,13.4113,13.5678,135409.2707
2008-09-30 10:20:00,25.99,25.99,25.85,25.88,55685.16076681205,13.5626,13.5626,13.4895,13.5052,55685.1608
2008-09-30 10:25:00,25.87,25.97,25.78,25.78,63190.9930013186,13.5,13.5521,13.453,13.453,63190.993
2008-09-30 10:30:00,25.79,25.9,25.79,25.86,42600.66943909119,13.4582,13.5156,13.4582,13.4947,42600.6694
2008-09-30 10:35:00,25.86,25.9,25.73,25.73,73029.71903844204,13.4947,13.5156,13.4269,13.4269,73029.719
2008-09-30 10:40:00,25.73,25.81,25.61,25.69,28400.44629272745,13.4269,13.4687,13.3643,13.406,28400.4463
2008-09-30 10:45:00,25.7,25.71,25.63,25.63,57916.624404097776,13.4113,13.4165,13.3747,13.3747,57916.6244
2008-09-30 10:50:00,25.65,25.65,25.52,25.55,47266.45704432498,13.3852,13.3852,13.3173,13.333,47266.457
2008-09-30 10:55:00,25.55,25.56,25.47,25.49,61568.11035601988,13.333,13.3382,13.2912,13.3017,61568.1104
2008-09-30 11:00:00,25.49,25.59,25.49,25.52,69986.81407850694,13.3017,13.3538,13.3017,13.3173,69986.8141
2008-09-30 11:05:00,25.52,25.59,25.48,25.59,48787.909524292525,13.3173,13.3538,13.2964,13.3538,48787.9095
2008-09-30 11:10:00,25.59,25.59,25.54,25.59,30834.770260675527,13.3538,13.3538,13.3278,13.3538,30834.7703
2008-09-30 11:15:00,25.59,25.62,25.47,25.49,48585.04919363018,13.3538,13.3695,13.2912,13.3017,48585.0492
2008-09-30 11:20:00,25.5,25.52,25.45,25.45,36007.70869256517,13.3069,13.3173,13.2808,13.2808,36007.7087
2008-09-30 11:25:00,25.47,25.66,25.46,25.6,38137.742164519725,13.2912,13.3904,13.286,13.3591,38137.7422
2008-09-30 11:30:00,25.61,25.61,25.56,25.56,30834.770260675527,13.3643,13.3643,13.3382,13.3382,30834.7703
2008-09-30 11:35:00,25.56,25.56,25.47,25.52,37732.02150319505,13.3382,13.3382,13.2912,13.3173,37732.0215
2008-09-30 11:40:00,25.52,25.55,25.45,25.54,42397.809108428846,13.3173,13.333,13.2808,13.3278,42397.8091
2008-09-30 11:45:00,25.54,25.66,25.54,25.66,48483.61902829901,13.3278,13.3904,13.3278,13.3904,48483.619
2008-09-30 11:50:00,25.66,25.68,25.61,25.63,33370.524393954765,13.3904,13.4008,13.3643,13.3747,33370.5244
2008-09-30 11:55:00,25.64,25.65,25.53,25.55,32559.08307130541,13.3799,13.3852,13.3225,13.333,32559.0831
2008-09-30 12:00:00,25.55,25.56,25.43,25.47,27183.284308753424,13.333,13.3382,13.2704,13.2912,27183.2843
2008-09-30 12:05:00,25.48,25.5,25.45,25.49,24951.820671467696,13.2964,13.3069,13.2808,13.3017,24951.8207
2008-09-30 12:10:00,25.48,25.5,25.41,25.45,24140.37934881834,13.2964,13.3069,13.2599,13.2808,24140.3793
2008-09-30 12:15:00,25.44,25.44,25.34,25.36,51627.95415356527,13.2756,13.2756,13.2234,13.2338,51627.9542
2008-09-30 12:20:00,25.35,25.44,25.35,25.4,64509.5851506238,13.2286,13.2756,13.2286,13.2547,64509.5852
2008-09-30 12:25:00,25.4,25.41,25.36,25.37,34689.11654325997,13.2547,13.2599,13.2338,13.239,34689.1165
2008-09-30 12:30:00,25.38,25.41,25.36,25.37,32051.93224464956,13.2443,13.2599,13.2338,13.239,32051.9322
2008-09-30 12:35:00,25.38,25.49,25.38,25.47,51627.95415356527,13.2443,13.3017,13.2443,13.2912,51627.9542
2008-09-30 12:40:00,25.47,25.5,25.46,25.5,29313.31778070798,13.2912,13.3069,13.286,13.3069,29313.3178
2008-09-30 12:45:00,25.49,25.55,25.48,25.52,28704.73678872097,13.3017,13.333,13.2964,13.3173,28704.7368
2008-09-30 12:50:00,25.52,25.54,25.52,25.52,20083.17273557156,13.3173,13.3278,13.3173,13.3173,20083.1727
2008-09-30 12:55:00,25.53,25.53,25.51,25.52,28603.306623389795,13.3225,13.3225,13.3121,13.3173,28603.3066
2008-09-30 13:00:00,25.52,25.52,25.31,25.31,28400.44629272745,13.3173,13.3173,13.2077,13.2077,28400.4463
2008-09-30 13:05:00,25.32,25.33,25.29,25.3,26980.423978091083,13.213,13.2182,13.1973,13.2025,26980.424
2008-09-30 13:10:00,25.31,25.38,25.28,25.37,34993.40703925347,13.2077,13.2443,13.1921,13.239,34993.407
2008-09-30 13:15:00,25.36,25.39,25.32,25.39,34891.97687392231,13.2338,13.2495,13.213,13.2495,34891.9769
2008-09-30 13:20:00,25.38,25.42,25.32,25.33,45947.86489501978,13.2443,13.2651,13.213,13.2182,45947.8649
2008-09-30 13:25:00,25.34,25.45,25.33,25.44,33877.67522061061,13.2234,13.2808,13.2182,13.2756,33877.6752
2008-09-30 13:30:00,25.45,25.53,25.44,25.5,43310.68059640937,13.2808,13.3225,13.2756,13.3069,43310.6806
2008-09-30 13:35:00,25.5,25.6,25.5,25.54,48382.18886296784,13.3069,13.3591,13.3069,13.3278,48382.1889
2008-09-30 13:40:00,25.54,25.55,25.45,25.46,65523.88680393549,13.3278,13.333,13.2808,13.286,65523.8868
2008-09-30 13:45:00,25.46,25.47,25.43,25.45,22923.217364844302,13.286,13.2912,13.2704,13.2808,22923.2174
2008-09-30 13:50:00,25.45,25.52,25.43,25.51,68363.93143320824,13.2808,13.3173,13.2704,13.3121,68363.9314
2008-09-30 13:55:00,25.52,25.57,25.48,25.52,40876.3566284613,13.3173,13.3434,13.2964,13.3173,40876.3566
2008-09-30 14:00:00,25.52,25.57,25.51,25.53,48179.32853230551,13.3173,13.3434,13.3121,13.3225,48179.3285
2008-09-30 14:05:00,25.53,25.64,25.53,25.6,42093.518612435335,13.3225,13.3799,13.3225,13.3591,42093.5186
2008-09-30 14:10:00,25.59,25.6,25.55,25.56,31747.64174865605,13.3538,13.3591,13.333,13.3382,31747.6417
2008-09-30 14:15:00,25.57,25.59,25.54,25.56,26676.13348209757,13.3434,13.3538,13.3278,13.3382,26676.1335
2008-09-30 14:20:00,25.56,25.57,25.54,25.56,32254.79257531189,13.3382,13.3434,13.3278,13.3382,32254.7926
2008-09-30 14:25:00,25.57,25.59,25.56,25.59,46657.87605233797,13.3434,13.3538,13.3382,13.3538,46657.8761
2008-09-30 14:30:00,25.59,25.69,25.57,25.69,49396.49051627954,13.3538,13.406,13.3434,13.406,49396.4905
2008-09-30 14:35:00,25.69,25.69,25.64,25.68,71508.2665584745,13.406,13.406,13.3799,13.4008,71508.2666
2008-09-30 14:40:00,25.67,25.71,25.66,25.71,55380.87027081855,13.3956,13.4165,13.3904,13.4165,55380.8703
2008-09-30 14:45:00,25.7,25.8,25.7,25.8,51019.37316157825,13.4113,13.4634,13.4113,13.4634,51019.3732
2008-09-30 14:50:00,25.81,25.83,25.72,25.74,48585.04919363018,13.4687,13.4791,13.4217,13.4321,48585.0492
2008-09-30 14:55:00,25.75,25.81,25.74,25.77,37224.870676539205,13.4373,13.4687,13.4321,13.4478,37224.8707
2008-09-30 15:00:00,25.77,25.88,25.76,25.86,51627.95415356527,13.4478,13.5052,13.4426,13.4947,51627.9542
2008-09-30 15:05:00,25.86,25.86,25.8,25.81,34587.6863779288,13.4947,13.4947,13.4634,13.4687,34587.6864
2008-09-30 15:10:00,25.81,25.81,25.71,25.71,44933.563241708085,13.4687,13.4687,13.4165,13.4165,44933.5632
2008-09-30 15:15:00,25.71,25.75,25.67,25.73,49497.92068161071,13.4165,13.4373,13.3956,13.4269,49497.9207
2008-09-30 15:20:00,25.73,25.82,25.72,25.82,66132.46779592251,13.4269,13.4739,13.4217,13.4739,66132.4678
2008-09-30 15:25:00,25.82,25.85,25.76,25.77,35500.55786590932,13.4739,13.4895,13.4426,13.4478,35500.5579
2008-09-30 15:30:00,25.78,25.78,25.69,25.74,46150.72522568212,13.453,13.453,13.406,13.4321,46150.7252
2008-09-30 15:35:00,25.74,25.74,25.63,25.68,90374.27731007202,13.4321,13.4321,13.3747,13.4008,90374.2773
2008-09-30 15:40:00,25.68,25.69,25.59,25.66,144030.83477026067,13.4008,13.406,13.3538,13.3904,144030.8348
2008-09-30 15:45:00,25.66,25.72,25.65,25.69,179734.25296683234,13.3904,13.4217,13.3852,13.406,179734.253
2008-09-30 15:50:00,25.69,25.71,25.63,25.67,177198.4988335531,13.406,13.4165,13.3747,13.3956,177198.4988
2008-09-30 15:55:00,25.68,25.75,25.64,25.75,256009.7372958718,13.4008,13.4373,13.3799,13.4373,256009.7373
2008-10-01 09:30:00,25.59,25.59,25.23,25.34,60046.65787605234,13.3538,13.3538,13.166,13.2234,60046.6579
2008-10-01 09:35:00,25.33,25.39,25.19,25.24,75362.61284105893,13.2182,13.2495,13.1451,13.1712,75362.6128
2008-10-01 09:40:00,25.24,25.52,25.2,25.49,53757.98762551983,13.1712,13.3173,13.1503,13.3017,53757.9876
2008-10-01 09:45:00,25.49,25.58,25.47,25.48,59235.216553402985,13.3017,13.3486,13.2912,13.2964,59235.2166
2008-10-01 09:50:00,25.47,25.47,25.37,25.4,38644.89299117558,13.2912,13.2912,13.239,13.2547,38644.893
2008-10-01 09:55:00,25.39,25.52,25.32,25.46,54975.14960949386,13.2495,13.3173,13.213,13.286,54975.1496
2008-10-01 10:00:00,25.46,25.47,25.14,25.18,109544.57855766304,13.286,13.2912,13.119,13.1399,109544.5786
2008-10-01 10:05:00,25.19,25.22,25.1,25.15,70088.24424383811,13.1451,13.1608,13.0981,13.1242,70088.2442
2008-10-01 10:10:00,25.15,25.23,25.09,25.21,45237.85373770159,13.1242,13.166,13.0929,13.1556,45237.8537
2008-10-01 10:15:00,25.21,25.35,25.17,25.31,58728.06572674713,13.1556,13.2286,13.1347,13.2077,58728.0657
2008-10-01 10:20:00,25.32,25.35,25.26,25.28,49599.35084694188,13.213,13.2286,13.1816,13.1921,49599.3508
2008-10-01 10:25:00,25.28,25.33,25.24,25.26,48280.75869763668,13.1921,13.2182,13.1712,13.1816,48280.7587
2008-10-01 10:30:00,25.27,25.28,25.17,25.22,81346.99259559793,13.1869,13.1921,13.1347,13.1608,81346.9926
2008-10-01 10:35:00,25.22,25.26,25.18,25.23,56800.89258545492,13.1608,13.1816,13.1399,13.166,56800.8926
2008-10-01 10:40:00,25.23,25.33,25.23,25.32,32051.93224464956,13.166,13.2182,13.166,13.213,32051.9322
2008-10-01 10:45:00,25.33,25.36,25.31,25.35,23328.938026168984,13.2182,13.2338,13.2077,13.2286,23328.938
2008-10-01 10:50:00,25.36,25.36,25.28,25.31,37833.45166852622,13.2338,13.2338,13.1921,13.2077,37833.4517
2008-10-01 10:55:00,25.32,25.35,25.26,25.31,34486.256212597626,13.213,13.2286,13.1816,13.2077,34486.2562
2008-10-01 11:00:00,25.32,25.33,25.22,25.22,47469.31737498733,13.213,13.2182,13.1608,13.1608,47469.3174
2008-10-01 11:05:00,25.23,25.41,25.22,25.38,58018.05456942895,13.166,13.2599,13.1608,13.2443,58018.0546
2008-10-01 11:10:00,25.38,25.5,25.38,25.48,34486.256212597626,13.2443,13.3069,13.2443,13.2964,34486.2562
2008-10-01 11:15:00,25.48,25.49,25.42,25.48,26878.99381275992,13.2964,13.3017,13.2651,13.2964,26878.9938
2008-10-01 11:20:00,25.48,25.55,25.46,25.54,39659.19464448728,13.2964,13.333,13.286,13.3278,39659.1946
2008-10-01 11:25:00,25.54,25.61,25.53,25.57,43614.97109240288,13.3278,13.3643,13.3225,13.3434,43614.9711
2008-10-01 11:30:00,25.59,25.59,25.51,25.51,25053.250836798863,13.3538,13.3538,13.3121,13.3121,25053.2508
2008-10-01 11:35:00,25.51,25.6,25.49,25.59,39253.47398316259,13.3121,13.3591,13.3017,13.3538,39253.474
2008-10-01 11:40:00,25.59,25.59,25.48,25.56,36616.28968455218,13.3538,13.3538,13.2964,13.3382,36616.2897
2008-10-01 11:45:00,25.55,25.55,25.46,25.54,29009.02728471448,13.333,13.333,13.286,13.3278,29009.0273
2008-10-01 11:50:00,25.52,25.56,25.51,25.56,40470.63596713663,13.3173,13.3382,13.3121,13.3382,40470.636
2008-10-01 11:55:00,25.55,25.59,25.46,25.46,32254.79257531189,13.333,13.3538,13.286,13.286,32254.7926
2008-10-01 12:00:00,25.46,25.5,25.45,25.47,21198.904554214423,13.286,13.3069,13.2808,13.2912,21198.9046
2008-10-01 12:05:00,25.48,25.56,25.48,25.55,23126.077695506643,13.2964,13.3382,13.2964,13.333,23126.0777
2008-10-01 12:10:00,25.55,25.63,25.54,25.63,33066.233897961254,13.333,13.3747,13.3278,13.3747,33066.2339
2008-10-01 12:15:00,25.63,25.81,25.63,25.73,67451.05994522771,13.3747,13.4687,13.3747,13.4269,67451.0599
2008-10-01 12:20:00,25.72,25.96,25.69,25.96,120904.75707475404,13.4217,13.5469,13.406,13.5469,120904.7571
2008-10-01 12:25:00,25.96,26.06,25.95,26.05,123136.22071203977,13.5469,13.5991,13.5417,13.5939,123136.2207
2008-10-01 12:30:00,26.06,26.17,26.02,26.13,87534.23268079926,13.5991,13.6565,13.5782,13.6356,87534.2327
2008-10-01 12:35:00,26.13,26.17,26.06,26.06,69479.6632518511,13.6356,13.6565,13.5991,13.5991,69479.6633
2008-10-01 12:40:00,26.07,26.08,25.97,25.97,78101.2273050005,13.6043,13.6096,13.5521,13.5521,78101.2273
2008-10-01 12:45:00,25.96,26.09,25.96,26.07,30530.47976468201,13.5469,13.6148,13.5469,13.6043,30530.4798
2008-10-01 12:50:00,26.08,26.26,26.05,26.09,70088.24424383811,13.6096,13.7035,13.5939,13.6148,70088.2442
2008-10-01 12:55:00,26.08,26.12,25.97,26.07,65929.60746526017,13.6096,13.6304,13.5521,13.6043,65929.6075
2008-10-01 13:00:00,26.07,26.1,25.87,25.87,29719.03844203266,13.6043,13.62,13.5,13.5,29719.0384
2008-10-01 13:05:00,25.87,25.9,25.77,25.81,57105.18308144842,13.5,13.5156,13.4478,13.4687,57105.1831
2008-10-01 13:10:00,25.81,25.87,25.75,25.75,39354.90414849376,13.4687,13.5,13.4373,13.4373,39354.9041
2008-10-01 13:15:00,25.76,25.83,25.63,25.65,72928.28887311087,13.4426,13.4791,13.3747,13.3852,72928.2889
2008-10-01 13:20:00,25.65,25.74,25.57,25.63,62886.70250532508,13.3852,13.4321,13.3434,13.3747,62886.7025
2008-10-01 13:25:00,25.65,25.71,25.61,25.64,44324.98224972107,13.3852,13.4165,13.3643,13.3799,44324.9822
2008-10-01 13:30:00,25.65,25.67,25.52,25.61,81549.85292626027,13.3852,13.3956,13.3173,13.3643,81549.8529
2008-10-01 13:35:00,25.59,25.65,25.57,25.61,43919.26158839639,13.3538,13.3852,13.3434,13.3643,43919.2616
2008-10-01 13:40:00,25.62,25.83,25.44,25.66,96257.22689927983,13.3695,13.4791,13.2756,13.3904,96257.2269
2008-10-01 13:45:00,25.65,25.83,25.52,25.57,104574.50045643577,13.3852,13.4791,13.3173,13.3434,104574.5005
2008-10-01 13:50:00,25.57,25.81,25.56,25.7,77695.50664367584,13.3434,13.4687,13.3382,13.4113,77695.5066
2008-10-01 13:55:00,25.7,25.8,25.69,25.71,99705.8525205396,13.4113,13.4634,13.406,13.4165,99705.8525
2008-10-01 14:00:00,25.71,25.77,25.62,25.73,53047.97646820165,13.4165,13.4478,13.3695,13.4269,53047.9765
2008-10-01 14:05:00,25.72,25.87,25.69,25.87,67653.92027589005,13.4217,13.5,13.406,13.5,67653.9203
2008-10-01 14:10:00,25.87,25.89,25.8,25.86,44122.12191905873,13.5,13.5104,13.4634,13.4947,44122.1219
2008-10-01 14:15:00,25.86,25.99,25.85,25.98,58525.2053960848,13.4947,13.5626,13.4895,13.5574,58525.2054
2008-10-01 14:20:00,25.97,26.01,25.92,25.95,56699.46242012375,13.5521,13.573,13.5261,13.5417,56699.4624
2008-10-01 14:25:00,25.94,26.01,25.9,26.01,46252.155391013286,13.5365,13.573,13.5156,13.573,46252.1554
2008-10-01 14:30:00,25.99,25.99,25.86,25.88,46657.87605233797,13.5626,13.5626,13.4947,13.5052,46657.8761
2008-10-01 14:35:00,25.87,26.03,25.86,26.03,108733.1372350137,13.5,13.5835,13.4947,13.5835,108733.1372
2008-10-01 14:40:00,26.03,26.06,25.91,25.98,59742.36738005883,13.5835,13.5991,13.5208,13.5574,59742.3674
2008-10-01 14:45:00,25.97,26.02,25.92,25.98,43817.83142306522,13.5521,13.5782,13.5261,13.5574,43817.8314
2008-10-01 14:50:00,25.98,26.04,25.95,25.97,47976.46820164317,13.5574,13.5887,13.5417,13.5521,47976.4682
2008-10-01 14:55:00,25.97,26.01,25.77,25.86,67755.35044122122,13.5521,13.573,13.4478,13.4947,67755.3504
2008-10-01 15:00:00,25.85,25.87,25.81,25.83,42600.66943909119,13.4895,13.5,13.4687,13.4791,42600.6694
2008-10-01 15:05:00,25.83,25.87,25.76,25.77,72218.27771579268,13.4791,13.5,13.4426,13.4478,72218.2777
2008-10-01 15:10:00,25.76,25.77,25.61,25.63,108935.99756567604,13.4426,13.4478,13.3643,13.3747,108935.9976
2008-10-01 15:15:00,25.64,25.66,25.56,25.63,60350.948372045845,13.3799,13.3904,13.3382,13.3747,60350.9484
2008-10-01 15:20:00,25.63,25.69,25.61,25.66,52337.965310883454,13.3747,13.406,13.3643,13.3904,52337.9653
2008-10-01 15:25:00,25.66,25.69,25.6,25.63,81549.85292626027,13.3904,13.406,13.3591,13.3747,81549.8529
2008-10-01 15:30:00,25.64,25.71,25.63,25.7,60553.808702708186,13.3799,13.4165,13.3747,13.4113,60553.8087
2008-10-01 15:35:00,25.71,25.76,25.63,25.66,66538.18845724719,13.4165,13.4426,13.3747,13.3904,66538.1885
2008-10-01 15:40:00,25.67,25.69,25.62,25.68,105487.37194441629,13.3956,13.406,13.3695,13.4008,105487.3719
2008-10-01 15:45:00,25.69,25.71,25.62,25.63,75362.61284105893,13.406,13.4165,13.3695,13.3747,75362.6128
2008-10-01 15:50:00,25.64,25.66,25.62,25.66,115731.81864286438,13.3799,13.3904,13.3695,13.3904,115731.8186
2008-10-01 15:55:00,25.64,25.69,25.63,25.66,200628.86702505325,13.3799,13.406,13.3747,13.3904,200628.867
2008-10-02 09:30:00,25.46,25.94,25.17,25.53,75159.75251039659,13.286,13.5365,13.1347,13.3225,75159.7525
2008-10-02 09:35:00,25.53,25.76,25.51,25.51,121919.05872806572,13.3225,13.4426,13.3121,13.3121,121919.0587
2008-10-02 09:40:00,25.6,25.64,25.41,25.46,82057.00375291612,13.3591,13.3799,13.2599,13.286,82057.0038
2008-10-02 09:45:00,25.46,25.75,25.36,25.54,114311.796328228,13.286,13.4373,13.2338,13.3278,114311.7963
2008-10-02 09:50:00,25.53,25.62,25.44,25.5,60452.378537377015,13.3225,13.3695,13.2756,13.3069,60452.3785
2008-10-02 09:55:00,25.49,25.58,25.41,25.42,60452.378537377015,13.3017,13.3486,13.2599,13.2651,60452.3785
2008-10-02 10:00:00,25.41,25.41,25.18,25.19,104878.79095242923,13.2599,13.2599,13.1399,13.1451,104878.791
2008-10-02 10:05:00,25.2,25.21,24.9,24.96,143117.96328228014,13.1503,13.1556,12.9938,13.0251,143117.9633
2008-10-02 10:10:00,24.98,25.23,24.98,25.21,43716.40125773405,13.0355,13.166,13.0355,13.1556,43716.4013
2008-10-02 10:15:00,25.23,25.3,25.2,25.28,33471.95455928593,13.166,13.2025,13.1503,13.1921,33471.9546
2008-10-02 10:20:00,25.29,25.3,25.15,25.16,37123.44051120804,13.1973,13.2025,13.1242,13.1295,37123.4405
2008-10-02 10:25:00,25.16,25.31,25.16,25.31,37833.45166852622,13.1295,13.2077,13.1295,13.2077,37833.4517
2008-10-02 10:30:00,25.29,25.4,25.27,25.4,40166.34547114312,13.1973,13.2547,13.1869,13.2547,40166.3455
2008-10-02 10:35:00,25.39,25.49,25.38,25.48,82665.58474490313,13.2495,13.3017,13.2443,13.2964,82665.5847
2008-10-02 10:40:00,25.46,25.46,25.34,25.35,48483.61902829901,13.286,13.286,13.2234,13.2286,48483.619
2008-10-02 10:45:00,25.36,25.36,25.25,25.27,35703.41819657166,13.2338,13.2338,13.1764,13.1869,35703.4182
2008-10-02 10:50:00,25.28,25.34,25.27,25.31,34790.54670859114,13.1921,13.2234,13.1869,13.2077,34790.5467
2008-10-02 10:55:00,25.32,25.36,25.32,25.36,37732.02150319505,13.213,13.2338,13.213,13.2338,37732.0215
2008-10-02 11:00:00,25.36,25.41,25.35,25.4,45745.00456435744,13.2338,13.2599,13.2286,13.2547,45745.0046
2008-10-02 11:05:00,25.39,25.4,25.15,25.2,77391.21614768232,13.2495,13.2547,13.1242,13.1503,77391.2161
2008-10-02 11:10:00,25.19,25.26,25.17,25.21,65828.177299929,13.1451,13.1816,13.1347,13.1556,65828.1773
2008-10-02 11:15:00,25.23,25.27,25.19,25.27,43716.40125773405,13.166,13.1869,13.1451,13.1869,43716.4013
2008-10-02 11:20:00,25.24,25.37,25.24,25.34,32356.22274064307,13.1712,13.239,13.1712,13.2234,32356.2227
2008-10-02 11:25:00,25.33,25.39,25.33,25.35,29313.31778070798,13.2182,13.2495,13.2182,13.2286,29313.3178
2008-10-02 11:30:00,25.34,25.34,25.22,25.22,24038.94918348717,13.2234,13.2234,13.1608,13.1608,24038.9492
2008-10-02 11:35:00,25.22,25.23,25.2,25.23,32964.803732630084,13.1608,13.166,13.1503,13.166,32964.8037
2008-10-02 11:40:00,25.23,25.32,25.21,25.29,29719.03844203266,13.166,13.213,13.1556,13.1973,29719.0384
2008-10-02 11:45:00,25.29,25.32,25.28,25.31,20184.60290090273,13.1973,13.213,13.1921,13.2077,20184.6029
2008-10-02 11:50:00,25.31,25.32,25.24,25.26,29313.31778070798,13.2077,13.213,13.1712,13.1816,29313.3178
2008-10-02 11:55:00,25.25,25.31,25.23,25.29,25966.12232477939,13.1764,13.2077,13.166,13.1973,25966.1223
2008-10-02 12:00:00,25.28,25.52,25.28,25.52,74449.74135307841,13.1921,13.3173,13.1921,13.3173,74449.7414
2008-10-02 12:05:00,25.51,25.54,25.5,25.53,42296.37894309768,13.3121,13.3278,13.3069,13.3225,42296.3789
2008-10-02 12:10:00,25.53,25.6,25.52,25.53,37326.300841870376,13.3225,13.3591,13.3173,13.3225,37326.3008
2008-10-02 12:15:00,25.52,25.6,25.52,25.55,30429.04959935085,13.3173,13.3591,13.3173,13.333,30429.0496
2008-10-02 12:20:00,25.55,25.56,25.52,25.55,15823.10579166244,13.333,13.3382,13.3173,13.333,15823.1058
2008-10-02 12:25:00,25.55,25.6,25.52,25.53,70392.53473983162,13.333,13.3591,13.3173,13.3225,70392.5347
2008-10-02 12:30:00,25.53,25.58,25.49,25.53,26980.423978091083,13.3225,13.3486,13.3017,13.3225,26980.424
2008-10-02 12:35:00,25.52,25.54,25.49,25.49,21097.474388883253,13.3173,13.3278,13.3017,13.3017,21097.4744
2008-10-02 12:40:00,25.48,25.5,25.43,25.45,38746.32315650675,13.2964,13.3069,13.2704,13.2808,38746.3232
2008-10-02 12:45:00,25.43,25.48,25.43,25.47,45237.85373770159,13.2704,13.2964,13.2704,13.2912,45237.8537
2008-10-02 12:50:00,25.47,25.56,25.45,25.52,75565.47317172127,13.2912,13.3382,13.2808,13.3173,75565.4732
2008-10-02 12:55:00,25.55,25.57,25.52,25.54,19474.59174358454,13.333,13.3434,13.3173,13.3278,19474.5917
2008-10-02 13:00:00,25.54,25.54,25.44,25.47,29820.46860736383,13.3278,13.3278,13.2756,13.2912,29820.4686
2008-10-02 13:05:00,25.46,25.5,25.44,25.44,37022.010345876864,13.286,13.3069,13.2756,13.2756,37022.0103
2008-10-02 13:10:00,25.44,25.47,25.35,25.39,34181.96571660412,13.2756,13.2912,13.2286,13.2495,34181.9657
2008-10-02 13:15:00,25.38,25.39,25.34,25.37,39659.19464448728,13.2443,13.2495,13.2234,13.239,39659.1946
2008-10-02 13:20:00,25.37,25.38,25.36,25.37,21300.3347195456,13.239,13.2443,13.2338,13.239,21300.3347
2008-10-02 13:25:00,25.36,25.44,25.36,25.42,41586.36778577949,13.2338,13.2756,13.2338,13.2651,41586.3678
2008-10-02 13:30:00,25.43,25.52,25.43,25.5,56598.032254792575,13.2704,13.3173,13.2704,13.3069,56598.0323
2008-10-02 13:35:00,25.49,25.52,25.38,25.38,29211.88761537681,13.3017,13.3173,13.2443,13.2443,29211.8876
2008-10-02 13:40:00,25.38,25.48,25.28,25.48,53149.40663353281,13.2443,13.2964,13.1921,13.2964,53149.4066
2008-10-02 13:45:00,25.48,25.63,25.48,25.5,61872.40085201339,13.2964,13.3747,13.2964,13.3069,61872.4009
2008-10-02 13:50:00,25.5,25.54,25.23,25.3,78709.80829698752,13.3069,13.3278,13.166,13.2025,78709.8083
2008-10-02 13:55:00,25.31,25.43,25.3,25.42,47875.038036312,13.2077,13.2704,13.2025,13.2651,47875.038
2008-10-02 14:00:00,25.41,25.48,25.38,25.4,57003.75291611726,13.2599,13.2964,13.2443,13.2547,57003.7529
2008-10-02 14:05:00,25.4,25.43,25.31,25.33,63190.9930013186,13.2547,13.2704,13.2077,13.2182,63190.993
2008-10-02 14:10:00,25.33,25.47,25.33,25.4,43919.26158839639,13.2182,13.2912,13.2182,13.2547,43919.2616
2008-10-02 14:15:00,25.39,25.39,25.27,25.27,43716.40125773405,13.2495,13.2495,13.1869,13.1869,43716.4013
2008-10-02 14:20:00,25.27,25.27,25.19,25.19,51627.95415356527,13.1869,13.1869,13.1451,13.1451,51627.9542
2008-10-02 14:25:00,25.19,25.23,25.19,25.22,35906.278527234,13.1451,13.166,13.1451,13.1608,35906.2785
2008-10-02 14:30:00,25.22,25.25,25.14,25.16,64306.724819961455,13.1608,13.1764,13.119,13.1295,64306.7248
2008-10-02 14:35:00,25.16,25.19,25.09,25.18,96561.51739527336,13.1295,13.1451,13.0929,13.1399,96561.5174
2008-10-02 14:40:00,25.19,25.26,25.15,25.15,41484.93762044832,13.1451,13.1816,13.1242,13.1242,41484.9376
2008-10-02 14:45:00,25.16,25.31,25.15,25.29,61669.54052135105,13.1295,13.2077,13.1242,13.1973,61669.5405
2008-10-02 14:50:00,25.29,25.31,25.22,25.22,38239.172329850895,13.1973,13.2077,13.1608,13.1608,38239.1723
2008-10-02 14:55:00,25.23,25.45,25.23,25.42,80738.41160361092,13.166,13.2808,13.166,13.2651,80738.4116
2008-10-02 15:00:00,25.42,25.51,25.32,25.36,113398.92484024748,13.2651,13.3121,13.213,13.2338,113398.9248
2008-10-02 15:05:00,25.37,25.4,25.3,25.3,51120.80332690942,13.239,13.2547,13.2025,13.2025,51120.8033
2008-10-02 15:10:00,25.3,25.33,25.29,25.29,64002.43432396795,13.2025,13.2182,13.1973,13.1973,64002.4343
2008-10-02 15:15:00,25.29,25.31,25.11,25.14,70493.9649051628,13.1973,13.2077,13.1034,13.119,70493.9649
2008-10-02 15:20:00,25.14,25.24,25.13,25.21,62785.27233999391,13.119,13.1712,13.1138,13.1556,62785.2723
2008-10-02 15:25:00,25.24,25.24,25.1,25.18,65726.74713459783,13.1712,13.1712,13.0981,13.1399,65726.7471
2008-10-02 15:30:00,25.18,25.39,25.17,25.32,92910.03144335124,13.1399,13.2495,13.1347,13.213,92910.0314
2008-10-02 15:35:00,25.31,25.35,25.16,25.17,84694.18805152652,13.2077,13.2286,13.1295,13.1347,84694.1881
2008-10-02 15:40:00,25.17,25.17,24.93,24.93,201136.0178517091,13.1347,13.1347,13.0094,13.0094,201136.0179
2008-10-02 15:45:00,24.94,24.94,24.84,24.89,118166.14261081246,13.0147,13.0147,12.9625,12.9886,118166.1426
2008-10-02 15:50:00,24.88,25.14,24.88,25.14,138249.315346384,12.9833,13.119,12.9833,13.119,138249.3153
2008-10-02 15:55:00,25.13,25.15,25.02,25.08,218074.8554620144,13.1138,13.1242,13.0564,13.0877,218074.8555
2008-10-03 09:30:00,25.31,25.52,25.06,25.4,54975.14960949386,13.2077,13.3173,13.0773,13.2547,54975.1496
2008-10-03 09:35:00,25.41,25.52,25.39,25.52,21097.474388883253,13.2599,13.3173,13.2495,13.3173,21097.4744
2008-10-03 09:40:00,25.53,25.7,25.5,25.58,67451.05994522771,13.3225,13.4113,13.3069,13.3486,67451.0599
2008-10-03 09:45:00,25.58,25.6,25.45,25.49,36819.15001521452,13.3486,13.3591,13.2808,13.3017,36819.15
2008-10-03 09:50:00,25.48,25.65,25.48,25.65,40572.06613246779,13.2964,13.3852,13.2964,13.3852,40572.0661
2008-10-03 09:55:00,25.65,25.69,25.53,25.56,47570.747540318494,13.3852,13.406,13.3225,13.3382,47570.7475
2008-10-03 10:00:00,25.55,25.56,25.46,25.47,53352.26696419515,13.333,13.3382,13.286,13.2912,53352.267
2008-10-03 10:05:00,25.46,25.46,25.31,25.35,59843.79754539,13.286,13.286,13.2077,13.2286,59843.7975
2008-10-03 10:10:00,25.33,25.51,25.25,25.49,102241.60665381885,13.2182,13.3121,13.1764,13.3017,102241.6067
2008-10-03 10:15:00,25.49,25.5,25.41,25.47,45947.86489501978,13.3017,13.3069,13.2599,13.2912,45947.8649
2008-10-03 10:20:00,25.47,25.52,25.4,25.4,55989.45126280556,13.2912,13.3173,13.2547,13.2547,55989.4513
2008-10-03 10:25:00,25.42,25.54,25.39,25.52,39354.90414849376,13.2651,13.3278,13.2495,13.3173,39354.9041
2008-10-03 10:30:00,25.52,25.62,25.51,25.62,47469.31737498733,13.3173,13.3695,13.3121,13.3695,47469.3174
2008-10-03 10:35:00,25.62,25.68,25.55,25.6,63089.562835987424,13.3695,13.4008,13.333,13.3591,63089.5628
2008-10-03 10:40:00,25.6,25.62,25.51,25.55,33269.094228623595,13.3591,13.3695,13.3121,13.333,33269.0942
2008-10-03 10:45:00,25.54,25.61,25.53,25.57,31139.06075666904,13.3278,13.3643,13.3225,13.3434,31139.0608
2008-10-03 10:50:00,25.58,25.69,25.57,25.68,65118.16614261081,13.3486,13.406,13.3434,13.4008,65118.1661
2008-10-03 10:55:00,25.66,25.67,25.63,25.66,24444.669844811848,13.3904,13.3956,13.3747,13.3904,24444.6698
2008-10-03 11:00:00,25.66,25.84,25.66,25.74,63393.85333198093,13.3904,13.4843,13.3904,13.4321,63393.8533
2008-10-03 11:05:00,25.73,25.73,25.63,25.71,38442.03266051324,13.4269,13.4269,13.3747,13.4165,38442.0327
2008-10-03 11:10:00,25.71,25.83,25.68,25.81,52135.10498022112,13.4165,13.4791,13.4008,13.4687,52135.105
2008-10-03 11:15:00,25.81,25.91,25.75,25.75,42499.23927376002,13.4687,13.5208,13.4373,13.4373,42499.2393
2008-10-03 11:20:00,25.75,25.76,25.67,25.74,37427.73100720154,13.4373,13.4426,13.3956,13.4321,37427.731
2008-10-03 11:25:00,25.75,25.75,25.69,25.7,31341.92108733137,13.4373,13.4373,13.406,13.4113,31341.9211
2008-10-03 11:30:00,25.71,25.74,25.65,25.71,31240.490922000205,13.4165,13.4321,13.3852,13.4165,31240.4909
2008-10-03 11:35:00,25.72,25.79,25.71,25.76,32660.513236636576,13.4217,13.4582,13.4165,13.4426,32660.5132
2008-10-03 11:40:00,25.77,25.78,25.67,25.71,31849.07191398722,13.4478,13.453,13.3956,13.4165,31849.0719
2008-10-03 11:45:00,25.72,25.72,25.56,25.56,25357.54133279237,13.4217,13.4217,13.3382,13.3382,25357.5413
2008-10-03 11:50:00,25.57,25.59,25.51,25.52,28501.87645805863,13.3434,13.3538,13.3121,13.3173,28501.8765
2008-10-03 11:55:00,25.52,25.58,25.52,25.57,23126.077695506643,13.3173,13.3486,13.3173,13.3434,23126.0777
2008-10-03 12:00:00,25.56,25.58,25.54,25.57,18967.440916928696,13.3382,13.3486,13.3278,13.3434,18967.4409
2008-10-03 12:05:00,25.56,25.57,25.46,25.48,27791.86530074044,13.3382,13.3434,13.286,13.2964,27791.8653
2008-10-03 12:10:00,25.49,25.55,25.49,25.54,19880.31240490922,13.3017,13.333,13.3017,13.3278,19880.3124
2008-10-03 12:15:00,25.54,25.59,25.5,25.51,23633.22852216249,13.3278,13.3538,13.3069,13.3121,23633.2285
2008-10-03 12:20:00,25.51,25.51,25.3,25.39,57409.47357744193,13.3121,13.3121,13.2025,13.2495,57409.4736
2008-10-03 12:25:00,25.41,25.48,25.36,25.48,41180.647124454816,13.2599,13.2964,13.2338,13.2964,41180.6471
2008-10-03 12:30:00,25.48,25.51,25.42,25.51,77391.21614768232,13.2964,13.3121,13.2651,13.3121,77391.2161
2008-10-03 12:35:00,25.51,25.66,25.51,25.66,33167.664063292425,13.3121,13.3904,13.3121,13.3904,33167.6641
2008-10-03 12:40:00,25.65,25.7,25.61,25.7,48686.47935896136,13.3852,13.4113,13.3643,13.4113,48686.4794
2008-10-03 12:45:00,25.69,25.7,25.62,25.7,33269.094228623595,13.406,13.4113,13.3695,13.4113,33269.0942
2008-10-03 12:50:00,25.7,25.74,25.66,25.72,32153.362409980728,13.4113,13.4321,13.3904,13.4217,32153.3624
2008-10-03 12:55:00,25.73,25.8,25.69,25.77,33877.67522061061,13.4269,13.4634,13.406,13.4478,33877.6752
2008-10-03 13:00:00,25.77,25.82,25.67,25.73,30530.47976468201,13.4478,13.4739,13.3956,13.4269,30530.4798
2008-10-03 13:05:00,25.72,26.01,25.72,25.82,81854.14342225378,13.4217,13.573,13.4217,13.4739,81854.1434
2008-10-03 13:10:00,25.81,25.85,25.56,25.72,81245.56243026676,13.4687,13.4895,13.3382,13.4217,81245.5624
2008-10-03 13:15:00,25.73,25.79,25.54,25.65,38036.31199918856,13.4269,13.4582,13.3278,13.3852,38036.312
2008-10-03 13:20:00,25.65,25.83,25.47,25.5,66233.89796125368,13.3852,13.4791,13.2912,13.3069,66233.898
2008-10-03 13:25:00,25.51,25.58,25.25,25.39,64509.5851506238,13.3121,13.3486,13.1764,13.2495,64509.5852
2008-10-03 13:30:00,25.4,25.44,25.14,25.17,89968.55664874734,13.2547,13.2756,13.119,13.1347,89968.5566
2008-10-03 13:35:00,25.17,25.29,25.04,25.15,147175.16989552692,13.1347,13.1973,13.0668,13.1242,147175.1699
2008-10-03 13:40:00,25.17,25.21,24.92,24.94,107617.40541637084,13.1347,13.1556,13.0042,13.0147,107617.4054
2008-10-03 13:45:00,24.94,25.39,24.89,25.38,117253.27112283192,13.0147,13.2495,12.9886,13.2443,117253.2711
2008-10-03 13:50:00,25.34,25.55,25.16,25.16,110457.45004564358,13.2234,13.333,13.1295,13.1295,110457.45
2008-10-03 13:55:00,25.16,25.34,25.14,25.26,37022.010345876864,13.1295,13.2234,13.119,13.1816,37022.0103
2008-10-03 14:00:00,25.26,25.29,25.11,25.19,55888.02109747439,13.1816,13.1973,13.1034,13.1451,55888.0211
2008-10-03 14:05:00,25.19,25.29,25.19,25.27,30226.189268688508,13.1451,13.1973,13.1451,13.1869,30226.1893
2008-10-03 14:10:00,25.28,25.43,25.25,25.3,39862.05497514961,13.1921,13.2704,13.1764,13.2025,39862.055
2008-10-03 14:15:00,25.3,25.3,25.2,25.22,27791.86530074044,13.2025,13.2025,13.1503,13.1608,27791.8653
2008-10-03 14:20:00,25.22,25.26,25.15,25.16,36920.580180545694,13.1608,13.1816,13.1242,13.1295,36920.5802
2008-10-03 14:25:00,25.15,25.18,24.88,25.01,90678.56780606552,13.1242,13.1399,12.9833,13.0512,90678.5678
2008-10-03 14:30:00,25.01,25.05,24.86,24.91,90171.41697940968,13.0512,13.0721,12.9729,12.999,90171.417
2008-10-03 14:35:00,24.92,25.17,24.92,25.1,67552.49011055888,13.0042,13.1347,13.0042,13.0981,67552.4901
2008-10-03 14:40:00,25.11,25.18,25.05,25.09,60959.52936403286,13.1034,13.1399,13.0721,13.0929,60959.5294
2008-10-03 14:45:00,25.08,25.08,24.91,25.01,78811.2384623187,13.0877,13.0877,12.999,13.0512,78811.2385
2008-10-03 14:50:00,25.01,25.1,24.97,25.06,64611.015315954966,13.0512,13.0981,13.0303,13.0773,64611.0153
2008-10-03 14:55:00,25.06,25.22,24.96,25.22,79926.97028096156,13.0773,13.1608,13.0251,13.1608,79926.9703
2008-10-03 15:00:00,25.2,25.35,25.16,25.21,204077.492646313,13.1503,13.2286,13.1295,13.1556,204077.4926
2008-10-03 15:05:00,25.21,25.24,25.1,25.12,77796.936809007,13.1556,13.1712,13.0981,13.1086,77796.9368
2008-10-03 15:10:00,25.12,25.16,25.0,25.08,91388.57896338373,13.1086,13.1295,13.046,13.0877,91388.579
2008-10-03 15:15:00,25.09,25.19,25.06,25.09,107211.68475504615,13.0929,13.1451,13.0773,13.0929,107211.6848
2008-10-03 15:20:00,25.09,25.09,24.89,24.9,97575.81904858504,13.0929,13.0929,12.9886,12.9938,97575.819
2008-10-03 15:25:00,24.9,25.09,24.89,25.05,161071.10254589716,12.9938,13.0929,12.9886,13.0721,161071.1025
2008-10-03 15:30:00,25.05,25.16,25.04,25.13,121716.1983974034,13.0721,13.1295,13.0668,13.1138,121716.1984
2008-10-03 15:35:00,25.12,25.15,24.92,24.93,118774.72360279948,13.1086,13.1242,13.0042,13.0094,118774.7236
2008-10-03 15:40:00,24.94,24.97,24.82,24.86,167258.3426310985,13.0147,13.0303,12.952,12.9729,167258.3426
2008-10-03 15:45:00,24.86,25.01,24.85,24.96,186428.6438786896,12.9729,13.0512,12.9677,13.0251,186428.6439
2008-10-03 15:50:00,24.96,25.04,24.9,25.03,179429.96247083883,13.0251,13.0668,12.9938,13.0616,179429.9625
2008-10-03 15:55:00,25.03,25.07,24.91,24.96,222639.21290191705,13.0616,13.0825,12.999,13.0251,222639.2129
2008-10-06 09:30:00,24.62,24.84,24.35,24.51,135307.8405517801,12.8477,12.9625,12.7068,12.7903,135307.8406
2008-10-06 09:35:00,24.48,24.78,24.48,24.69,62176.6913480069,12.7746,12.9312,12.7746,12.8842,62176.6913
2008-10-06 09:40:00,24.74,24.74,24.29,24.57,132974.9467491632,12.9103,12.9103,12.6755,12.8216,132974.9467
2008-10-06 09:45:00,24.57,24.68,24.45,24.64,106501.67359772796,12.8216,12.879,12.759,12.8581,106501.6736
2008-10-06 09:50:00,24.64,24.71,24.39,24.41,50512.22233492241,12.8581,12.8946,12.7276,12.7381,50512.2223
2008-10-06 09:55:00,24.4,24.4,24.16,24.29,155999.59427933866,12.7329,12.7329,12.6076,12.6755,155999.5943
2008-10-06 10:00:00,24.31,24.38,24.16,24.22,102850.18764580588,12.6859,12.7224,12.6076,12.6389,102850.1876
2008-10-06 10:05:00,24.21,24.33,24.19,24.26,95141.495080637,12.6337,12.6963,12.6233,12.6598,95141.4951
2008-10-06 10:10:00,24.27,24.32,24.07,24.07,81346.99259559793,12.665,12.6911,12.5607,12.5607,81346.9926
2008-10-06 10:15:00,24.06,24.17,23.99,24.08,97170.09838726035,12.5554,12.6128,12.5189,12.5659,97170.0984
2008-10-06 10:20:00,24.08,24.08,23.95,24.05,97271.52855259154,12.5659,12.5659,12.498,12.5502,97271.5286
2008-10-06 10:25:00,24.04,24.11,23.95,24.11,84389.89755553301,12.545,12.5815,12.498,12.5815,84389.8976
2008-10-06 10:30:00,24.1,24.1,23.91,23.97,82259.86408357846,12.5763,12.5763,12.4772,12.5085,82259.8641
2008-10-06 10:35:00,23.97,24.0,23.72,23.82,100618.72400852012,12.5085,12.5241,12.378,12.4302,100618.724
2008-10-06 10:40:00,23.82,23.91,23.48,23.57,114108.93599756568,12.4302,12.4772,12.2528,12.2997,114108.936
2008-10-06 10:45:00,23.58,23.96,23.56,23.9,97575.81904858504,12.305,12.5033,12.2945,12.4719,97575.819
2008-10-06 10:50:00,23.92,24.03,23.74,23.95,92098.59012070188,12.4824,12.5398,12.3884,12.498,92098.5901
2008-10-06 10:55:00,23.95,24.09,23.93,24.05,96764.37772593569,12.498,12.5711,12.4876,12.5502,96764.3777
2008-10-06 11:00:00,24.04,24.44,24.03,24.44,126179.12567197483,12.545,12.7537,12.5398,12.7537,126179.1257
2008-10-06 11:05:00,24.41,24.53,24.3,24.51,103763.0591337864,12.7381,12.8007,12.6807,12.7903,103763.0591
2008-10-06 11:10:00,24.51,24.68,24.24,24.26,96257.22689927983,12.7903,12.879,12.6494,12.6598,96257.2269
2008-10-06 11:15:00,24.25,24.45,24.22,24.44,102343.03681915002,12.6546,12.759,12.6389,12.7537,102343.0368
2008-10-06 11:20:00,24.42,24.62,24.35,24.55,88751.39466477331,12.7433,12.8477,12.7068,12.8111,88751.3947
2008-10-06 11:25:00,24.55,24.61,24.33,24.37,51526.5239882341,12.8111,12.8424,12.6963,12.7172,51526.524
2008-10-06 11:30:00,24.38,24.38,24.25,24.32,60553.808702708186,12.7224,12.7224,12.6546,12.6911,60553.8087
2008-10-06 11:35:00,24.32,24.36,24.14,24.18,41079.216959123645,12.6911,12.712,12.5972,12.6181,41079.217
2008-10-06 11:40:00,24.2,24.21,24.1,24.11,60655.23886803936,12.6285,12.6337,12.5763,12.5815,60655.2389
2008-10-06 11:45:00,24.1,24.2,24.03,24.06,44324.98224972107,12.5763,12.6285,12.5398,12.5554,44324.9822
2008-10-06 11:50:00,24.04,24.05,23.89,23.9,83375.59590222132,12.545,12.5502,12.4667,12.4719,83375.5959
2008-10-06 11:55:00,23.9,24.0,23.89,23.97,48179.32853230551,12.4719,12.5241,12.4667,12.5085,48179.3285
2008-10-06 12:00:00,23.96,24.09,23.95,23.96,44426.41241505224,12.5033,12.5711,12.498,12.5033,44426.4124
2008-10-06 12:05:00,23.95,24.0,23.84,23.84,40572.06613246779,12.498,12.5241,12.4406,12.4406,40572.0661
2008-10-06 12:10:00,23.83,23.83,23.69,23.76,101430.1653311695,12.4354,12.4354,12.3624,12.3989,101430.1653
2008-10-06 12:15:00,23.77,23.77,23.59,23.72,83071.30540622781,12.4041,12.4041,12.3102,12.378,83071.3054
2008-10-06 12:20:00,23.7,23.75,23.63,23.68,82564.15457957197,12.3676,12.3937,12.331,12.3571,82564.1546
2008-10-06 12:25:00,23.67,23.69,23.57,23.58,73029.71903844204,12.3519,12.3624,12.2997,12.305,73029.719
2008-10-06 12:30:00,23.59,23.6,23.46,23.47,68769.65209453291,12.3102,12.3154,12.2423,12.2476,68769.6521
2008-10-06 12:35:00,23.47,23.5,23.21,23.23,101734.455827163,12.2476,12.2632,12.1119,12.1223,101734.4558
2008-10-06 12:40:00,23.22,23.27,23.17,23.26,83882.74672887717,12.1171,12.1432,12.091,12.138,83882.7467
2008-10-06 12:45:00,23.28,23.46,23.23,23.45,112384.6231869358,12.1484,12.2423,12.1223,12.2371,112384.6232
2008-10-06 12:50:00,23.46,23.52,23.44,23.51,23227.507860837813,12.2423,12.2736,12.2319,12.2684,23227.5079
2008-10-06 12:55:00,23.51,23.54,23.43,23.47,39557.7644791561,12.2684,12.2841,12.2267,12.2476,39557.7645
2008-10-06 13:00:00,23.45,23.55,23.38,23.53,52337.965310883454,12.2371,12.2893,12.2006,12.2789,52337.9653
2008-10-06 13:05:00,23.53,23.62,23.51,23.51,30429.04959935085,12.2789,12.3258,12.2684,12.2684,30429.0496
2008-10-06 13:10:00,23.5,23.56,23.44,23.48,25154.68100213004,12.2632,12.2945,12.2319,12.2528,25154.681
2008-10-06 13:15:00,23.47,23.61,23.44,23.61,53453.69712952632,12.2476,12.3206,12.2319,12.3206,53453.6971
2008-10-06 13:20:00,23.6,23.84,23.6,23.8,38847.75332183792,12.3154,12.4406,12.3154,12.4198,38847.7533
2008-10-06 13:25:00,23.8,23.88,23.79,23.82,46455.01572167563,12.4198,12.4615,12.4145,12.4302,46455.0157
2008-10-06 13:30:00,23.83,23.83,23.69,23.71,71508.2665584745,12.4354,12.4354,12.3624,12.3728,71508.2666
2008-10-06 13:35:00,23.71,23.72,23.66,23.68,44527.8425803834,12.3728,12.378,12.3467,12.3571,44527.8426
2008-10-06 13:40:00,23.69,23.81,23.63,23.72,48280.75869763668,12.3624,12.425,12.331,12.378,48280.7587
2008-10-06 13:45:00,23.72,23.72,23.46,23.49,42499.23927376002,12.378,12.378,12.2423,12.258,42499.2393
2008-10-06 13:50:00,23.48,23.71,23.43,23.71,49700.78101227305,12.2528,12.3728,12.2267,12.3728,49700.781
2008-10-06 13:55:00,23.71,23.75,23.65,23.69,51425.09382290293,12.3728,12.3937,12.3415,12.3624,51425.0938
2008-10-06 14:00:00,23.69,23.69,23.51,23.51,67146.7694492342,12.3624,12.3624,12.2684,12.2684,67146.7694
2008-10-06 14:05:00,23.51,23.76,23.51,23.63,75261.18267572776,12.2684,12.3989,12.2684,12.331,75261.1827
2008-10-06 14:10:00,23.63,23.74,23.52,23.54,60553.808702708186,12.331,12.3884,12.2736,12.2841,60553.8087
2008-10-06 14:15:00,23.55,23.65,23.37,23.38,69378.23308651993,12.2893,12.3415,12.1954,12.2006,69378.2331
2008-10-06 14:20:00,23.36,23.41,23.23,23.29,66233.89796125368,12.1901,12.2162,12.1223,12.1536,66233.898
2008-10-06 14:25:00,23.27,23.32,23.18,23.28,62176.6913480069,12.1432,12.1693,12.0962,12.1484,62176.6913
2008-10-06 14:30:00,23.28,23.32,23.17,23.32,49396.49051627954,12.1484,12.1693,12.091,12.1693,49396.4905
2008-10-06 14:35:00,23.31,23.39,23.27,23.28,69378.23308651993,12.1641,12.2058,12.1432,12.1484,69378.2331
2008-10-06 14:40:00,23.28,23.32,23.15,23.16,58423.77523075363,12.1484,12.1693,12.0806,12.0858,58423.7752
2008-10-06 14:45:00,23.17,23.32,23.09,23.2,79115.5289583122,12.091,12.1693,12.0493,12.1067,79115.529
2008-10-06 14:50:00,23.21,23.32,23.18,23.31,61263.81986002637,12.1119,12.1693,12.0962,12.1641,61263.8199
2008-10-06 14:55:00,23.3,23.37,23.25,23.25,123947.66203468911,12.1588,12.1954,12.1327,12.1327,123947.662
2008-10-06 15:00:00,23.25,23.28,23.05,23.24,98894.41119789024,12.1327,12.1484,12.0284,12.1275,98894.4112
2008-10-06 15:05:00,23.24,23.44,23.22,23.42,88649.96449944214,12.1275,12.2319,12.1171,12.2215,88649.9645
2008-10-06 15:10:00,23.42,23.6,23.39,23.59,106197.38310173443,12.2215,12.3154,12.2058,12.3102,106197.3831
2008-10-06 15:15:00,23.59,23.67,23.4,23.57,166548.3314737803,12.3102,12.3519,12.211,12.2997,166548.3315
2008-10-06 15:20:00,23.58,23.77,23.56,23.6,129729.18145856578,12.305,12.4041,12.2945,12.3154,129729.1815
2008-10-06 15:25:00,23.59,23.83,23.53,23.71,113297.49467491632,12.3102,12.4354,12.2789,12.3728,113297.4947
2008-10-06 15:30:00,23.72,23.78,23.61,23.64,118876.15376813064,12.378,12.4093,12.3206,12.3363,118876.1538
2008-10-06 15:35:00,23.63,23.68,23.53,23.65,138249.315346384,12.331,12.3571,12.2789,12.3415,138249.3153
2008-10-06 15:40:00,23.6,23.66,23.42,23.64,168881.2252763972,12.3154,12.3467,12.2215,12.3363,168881.2253
2008-10-06 15:45:00,23.65,23.94,23.58,23.77,196673.09057713763,12.3415,12.4928,12.305,12.4041,196673.0906
2008-10-06 15:50:00,23.77,24.24,23.76,24.24,229333.6038137742,12.4041,12.6494,12.3989,12.6494,229333.6038
2008-10-06 15:55:00,24.25,24.43,24.13,24.14,399939.1419008013,12.6546,12.7485,12.592,12.5972,399939.1419
2008-10-07 09:30:00,24.5,24.72,24.12,24.28,105994.52277107212,12.785,12.8999,12.5867,12.6702,105994.5228
2008-10-07 09:35:00,24.33,24.53,24.04,24.52,154072.42113804643,12.6963,12.8007,12.545,12.7955,154072.4211
2008-10-07 09:40:00,24.52,24.54,24.2,24.49,98488.69053656555,12.7955,12.8059,12.6285,12.7798,98488.6905
2008-10-07 09:45:00,24.49,24.51,24.09,24.22,84491.32772086418,12.7798,12.7903,12.5711,12.6389,84491.3277
2008-10-07 09:50:00,24.22,24.22,23.85,23.88,82767.0149102343,12.6389,12.6389,12.4459,12.4615,82767.0149
2008-10-07 09:55:00,23.88,24.07,23.71,24.04,79115.5289583122,12.4615,12.5607,12.3728,12.545,79115.529
2008-10-07 10:00:00,24.03,24.34,23.72,23.79,114007.50583223451,12.5398,12.7016,12.378,12.4145,114007.5058
2008-10-07 10:05:00,23.81,23.9,23.67,23.83,68262.50126787707,12.425,12.4719,12.3519,12.4354,68262.5013
2008-10-07 10:10:00,23.84,24.05,23.82,24.03,88548.53433411097,12.4406,12.5502,12.4302,12.5398,88548.5343
2008-10-07 10:15:00,24.03,24.1,23.91,23.95,75362.61284105893,12.5398,12.5763,12.4772,12.498,75362.6128
2008-10-07 10:20:00,23.95,24.01,23.76,23.97,74246.88102241607,12.498,12.5293,12.3989,12.5085,74246.881
2008-10-07 10:25:00,23.96,24.26,23.96,24.25,130540.62278121512,12.5033,12.6598,12.5033,12.6546,130540.6228
2008-10-07 10:30:00,24.25,24.26,23.98,23.99,92098.59012070188,12.6546,12.6598,12.5137,12.5189,92098.5901
2008-10-07 10:35:00,23.98,24.04,23.88,24.0,62582.41200933157,12.5137,12.545,12.4615,12.5241,62582.412
2008-10-07 10:40:00,24.01,24.01,23.76,23.91,68059.64093721473,12.5293,12.5293,12.3989,12.4772,68059.6409
2008-10-07 10:45:00,23.89,24.07,23.84,23.89,85099.9087128512,12.4667,12.5607,12.4406,12.4667,85099.9087
2008-10-07 10:50:00,23.89,23.89,23.7,23.8,72928.28887311087,12.4667,12.4667,12.3676,12.4198,72928.2889
2008-10-07 10:55:00,23.83,23.83,23.71,23.75,77391.21614768232,12.4354,12.4354,12.3728,12.3937,77391.2161
2008-10-07 11:00:00,23.75,23.83,23.73,23.79,58930.92605740947,12.3937,12.4354,12.3832,12.4145,58930.9261
2008-10-07 11:05:00,23.79,23.82,23.63,23.73,78405.51780099401,12.4145,12.4302,12.331,12.3832,78405.5178
2008-10-07 11:10:00,23.73,23.76,23.66,23.76,52946.54630287048,12.3832,12.3989,12.3467,12.3989,52946.5463
2008-10-07 11:15:00,23.76,23.78,23.55,23.61,54873.71944416269,12.3989,12.4093,12.2893,12.3206,54873.7194
2008-10-07 11:20:00,23.61,23.61,23.34,23.45,70291.10457450045,12.3206,12.3206,12.1797,12.2371,70291.1046
2008-10-07 11:25:00,23.46,23.71,23.45,23.62,77999.79713966933,12.2423,12.3728,12.2371,12.3258,77999.7971
2008-10-07 11:30:00,23.6,23.78,23.59,23.72,94634.34425398114,12.3154,12.4093,12.3102,12.378,94634.3443
2008-10-07 11:35:00,23.71,23.88,23.71,23.8,55178.00994015621,12.3728,12.4615,12.3728,12.4198,55178.0099
2008-10-07 11:40:00,23.8,23.89,23.67,23.87,76579.77482503296,12.4198,12.4667,12.3519,12.4563,76579.7748
2008-10-07 11:45:00,23.86,24.02,23.85,23.95,76884.06532102647,12.4511,12.5346,12.4459,12.498,76884.0653
2008-10-07 11:50:00,23.95,23.95,23.77,23.82,34181.96571660412,12.498,12.498,12.4041,12.4302,34181.9657
2008-10-07 11:55:00,23.8,23.8,23.67,23.72,50005.07150826656,12.4198,12.4198,12.3519,12.378,50005.0715
2008-10-07 12:00:00,23.74,23.74,23.57,23.61,56192.3115934679,12.3884,12.3884,12.2997,12.3206,56192.3116
2008-10-07 12:05:00,23.6,23.62,23.5,23.54,34080.53555127295,12.3154,12.3258,12.2632,12.2841,34080.5356
2008-10-07 12:10:00,23.55,23.64,23.54,23.59,30429.04959935085,12.2893,12.3363,12.2841,12.3102,30429.0496
2008-10-07 12:15:00,23.59,23.76,23.58,23.75,40267.77563647429,12.3102,12.3989,12.305,12.3937,40267.7756
2008-10-07 12:20:00,23.75,23.84,23.69,23.69,87534.23268079926,12.3937,12.4406,12.3624,12.3624,87534.2327
2008-10-07 12:25:00,23.7,23.71,23.55,23.55,61669.54052135105,12.3676,12.3728,12.2893,12.2893,61669.5405
2008-10-07 12:30:00,23.63,23.66,23.54,23.54,42600.66943909119,12.331,12.3467,12.2841,12.2841,42600.6694
2008-10-07 12:35:00,23.55,23.59,23.44,23.48,73536.86986509788,12.2893,12.3102,12.2319,12.2528,73536.8699
2008-10-07 12:40:00,23.48,23.52,23.45,23.46,51932.24464955878,12.2528,12.2736,12.2371,12.2423,51932.2446
2008-10-07 12:45:00,23.47,23.51,23.27,23.27,91287.14879805254,12.2476,12.2684,12.1432,12.1432,91287.1488
2008-10-07 12:50:00,23.27,23.29,23.16,23.19,69885.38391317578,12.1432,12.1536,12.0858,12.1014,69885.3839
2008-10-07 12:55:00,23.19,23.31,23.12,23.28,61466.68019068871,12.1014,12.1641,12.0649,12.1484,61466.6802
2008-10-07 13:00:00,23.28,23.4,23.27,23.35,33269.094228623595,12.1484,12.211,12.1432,12.1849,33269.0942
2008-10-07 13:05:00,23.34,23.5,23.31,23.43,68465.3615985394,12.1797,12.2632,12.1641,12.2267,68465.3616
2008-10-07 13:10:00,23.43,23.6,23.42,23.47,53250.83679886398,12.2267,12.3154,12.2215,12.2476,53250.8368
2008-10-07 13:15:00,23.47,23.48,23.28,23.36,75261.18267572776,12.2476,12.2528,12.1484,12.1901,75261.1827
2008-10-07 13:20:00,23.36,23.38,23.13,23.31,90577.13764073436,12.1901,12.2006,12.0701,12.1641,90577.1376
2008-10-07 13:25:00,23.3,23.31,23.06,23.09,99502.99218987727,12.1588,12.1641,12.0336,12.0493,99502.9922
2008-10-07 13:30:00,23.1,23.21,23.06,23.17,43919.26158839639,12.0545,12.1119,12.0336,12.091,43919.2616
2008-10-07 13:35:00,23.16,23.2,23.09,23.19,64002.43432396795,12.0858,12.1067,12.0493,12.1014,64002.4343
2008-10-07 13:40:00,23.19,23.2,22.94,22.96,67958.21077188356,12.1014,12.1067,11.971,11.9814,67958.2108
2008-10-07 13:45:00,22.97,22.97,22.75,22.76,79622.67978496804,11.9866,11.9866,11.8718,11.877,79622.6798
2008-10-07 13:50:00,22.75,22.82,22.67,22.8,109747.4388883254,11.8718,11.9084,11.8301,11.8979,109747.4389
2008-10-07 13:55:00,22.82,22.92,22.64,22.69,48483.61902829901,11.9084,11.9605,11.8144,11.8405,48483.619
2008-10-07 14:00:00,22.68,22.85,22.65,22.77,57713.76407343544,11.8353,11.924,11.8196,11.8823,57713.7641
2008-10-07 14:05:00,22.77,22.95,22.72,22.9,60249.518206714674,11.8823,11.9762,11.8562,11.9501,60249.5182
2008-10-07 14:10:00,22.89,22.97,22.71,22.95,90171.41697940968,11.9449,11.9866,11.851,11.9762,90171.417
2008-10-07 14:15:00,22.95,23.18,22.73,23.08,89562.83598742266,11.9762,12.0962,11.8614,12.044,89562.836
2008-10-07 14:20:00,23.07,23.29,23.03,23.21,66335.32812658485,12.0388,12.1536,12.0179,12.1119,66335.3281
2008-10-07 14:25:00,23.2,23.21,22.96,23.06,60756.66903337053,12.1067,12.1119,11.9814,12.0336,60756.669
2008-10-07 14:30:00,23.06,23.26,22.96,22.99,65929.60746526017,12.0336,12.138,11.9814,11.9971,65929.6075
2008-10-07 14:35:00,22.99,23.16,22.88,23.04,54670.85911350035,11.9971,12.0858,11.9397,12.0232,54670.8591
2008-10-07 14:40:00,23.04,23.12,22.87,22.95,60858.0991987017,12.0232,12.0649,11.9344,11.9762,60858.0992
2008-10-07 14:45:00,22.94,23.17,22.88,23.02,177705.64966020896,11.971,12.091,11.9397,12.0127,177705.6497
2008-10-07 14:50:00,23.03,23.11,22.96,23.02,78202.65747033167,12.0179,12.0597,11.9814,12.0127,78202.6575
2008-10-07 14:55:00,23.02,23.06,22.81,22.82,126889.13682929304,12.0127,12.0336,11.9031,11.9084,126889.1368
2008-10-07 15:00:00,22.82,22.84,22.73,22.8,84085.60705953951,11.9084,11.9188,11.8614,11.8979,84085.6071
2008-10-07 15:05:00,22.8,22.8,22.64,22.72,118470.43310680595,11.8979,11.8979,11.8144,11.8562,118470.4331
2008-10-07 15:10:00,22.71,22.79,22.68,22.73,66842.47895324069,11.851,11.8927,11.8353,11.8614,66842.479
2008-10-07 15:15:00,22.73,22.75,22.46,22.5,141393.65047165027,11.8614,11.8718,11.7205,11.7414,141393.6505
2008-10-07 15:20:00,22.51,22.57,22.38,22.39,158738.20874328027,11.7466,11.7779,11.6787,11.684,158738.2087
2008-10-07 15:25:00,22.39,22.53,22.36,22.51,103864.48929911756,11.684,11.757,11.6683,11.7466,103864.4893
2008-10-07 15:30:00,22.52,22.61,22.39,22.47,95750.076072624,11.7518,11.7988,11.684,11.7257,95750.0761
2008-10-07 15:35:00,22.46,22.52,22.26,22.3,120296.17608276702,11.7205,11.7518,11.6161,11.637,120296.1761
2008-10-07 15:40:00,22.29,22.39,22.12,22.13,150420.93518612435,11.6318,11.684,11.5431,11.5483,150420.9352
2008-10-07 15:45:00,22.12,22.18,21.96,22.06,220002.02860330665,11.5431,11.5744,11.4596,11.5118,220002.0286
2008-10-07 15:50:00,22.06,22.21,22.05,22.19,226087.8385231768,11.5118,11.59,11.5065,11.5796,226087.8385
2008-10-07 15:55:00,22.2,22.24,22.03,22.06,328430.8753423268,11.5848,11.6057,11.4961,11.5118,328430.8753
2008-10-08 09:30:00,21.69,21.69,21.2,21.38,163403.99634851405,11.3187,11.3187,11.063,11.1569,163403.9963
2008-10-08 09:35:00,21.39,21.9,21.25,21.86,149102.34303681916,11.1621,11.4283,11.0891,11.4074,149102.343
2008-10-08 09:40:00,21.77,21.86,21.61,21.75,173039.86205497515,11.3604,11.4074,11.2769,11.35,173039.8621
2008-10-08 09:45:00,21.76,21.93,21.64,21.93,177299.92899888428,11.3552,11.4439,11.2926,11.4439,177299.929
2008-10-08 09:50:00,21.93,22.17,21.91,22.06,221624.9112486053,11.4439,11.5692,11.4335,11.5118,221624.9112
2008-10-08 09:55:00,22.06,22.32,22.03,22.23,244040.97778679372,11.5118,11.6474,11.4961,11.6005,244040.9778
2008-10-08 10:00:00,22.23,22.7,22.23,22.68,232782.229435034,11.6005,11.8457,11.6005,11.8353,232782.2294
2008-10-08 10:05:00,22.68,22.74,22.17,22.2,166649.76163911147,11.8353,11.8666,11.5692,11.5848,166649.7616
2008-10-08 10:10:00,22.19,22.27,22.06,22.15,119484.73476011766,11.5796,11.6213,11.5118,11.5587,119484.7348
2008-10-08 10:15:00,22.13,22.18,21.77,21.77,123034.7905467086,11.5483,11.5744,11.3604,11.3604,123034.7905
2008-10-08 10:20:00,21.77,21.84,21.46,21.72,155188.15295668933,11.3604,11.397,11.1987,11.3343,155188.153
2008-10-08 10:25:00,21.72,21.73,21.5,21.64,137843.59468505933,11.3343,11.3396,11.2195,11.2926,137843.5947
2008-10-08 10:30:00,21.66,21.81,21.5,21.66,162693.98519119585,11.303,11.3813,11.2195,11.303,162693.9852
2008-10-08 10:35:00,21.68,21.76,21.52,21.55,111674.6120296176,11.3135,11.3552,11.23,11.2456,111674.612
2008-10-08 10:40:00,21.56,21.72,21.3,21.31,84389.89755553301,11.2508,11.3343,11.1152,11.1204,84389.8976
2008-10-08 10:45:00,21.3,21.39,21.17,21.23,108530.27690435135,11.1152,11.1621,11.0473,11.0786,108530.2769
2008-10-08 10:50:00,21.21,21.63,21.21,21.53,116340.3996348514,11.0682,11.2874,11.0682,11.2352,116340.3996
2008-10-08 10:55:00,21.53,21.77,21.47,21.7,154681.00213003348,11.2352,11.3604,11.2039,11.3239,154681.0021
2008-10-08 11:00:00,21.71,21.76,21.43,21.52,70798.2554011563,11.3291,11.3552,11.183,11.23,70798.2554
2008-10-08 11:05:00,21.53,21.57,21.33,21.36,68363.93143320824,11.2352,11.2561,11.1308,11.1465,68363.9314
2008-10-08 11:10:00,21.36,21.47,21.22,21.39,103357.3384724617,11.1465,11.2039,11.0734,11.1621,103357.3385
2008-10-08 11:15:00,21.42,21.55,21.37,21.5,74956.89217973425,11.1778,11.2456,11.1517,11.2195,74956.8922
2008-10-08 11:20:00,21.5,21.63,21.45,21.6,60249.518206714674,11.2195,11.2874,11.1934,11.2717,60249.5182
2008-10-08 11:25:00,21.6,21.72,21.5,21.5,65726.74713459783,11.2717,11.3343,11.2195,11.2195,65726.7471
2008-10-08 11:30:00,21.5,21.54,21.36,21.38,92808.60127802008,11.2195,11.2404,11.1465,11.1569,92808.6013
2008-10-08 11:35:00,21.38,21.4,21.14,21.29,113398.92484024748,11.1569,11.1673,11.0317,11.1099,113398.9248
2008-10-08 11:40:00,21.29,21.33,20.95,20.98,80535.55127294858,11.1099,11.1308,10.9325,10.9482,80535.5513
2008-10-08 11:45:00,20.98,21.12,20.85,20.95,113094.63434425398,10.9482,11.0212,10.8803,10.9325,113094.6343
2008-10-08 11:50:00,20.97,21.13,20.93,21.1,84389.89755553301,10.943,11.0264,10.9221,11.0108,84389.8976
2008-10-08 11:55:00,21.1,21.33,20.83,21.31,136322.1422050918,11.0108,11.1308,10.8699,11.1204,136322.1422
2008-10-08 12:00:00,21.3,21.31,20.94,20.99,90678.56780606552,11.1152,11.1204,10.9273,10.9534,90678.5678
2008-10-08 12:05:00,20.99,21.05,20.82,21.01,111167.46120296176,10.9534,10.9847,10.8647,10.9638,111167.4612
2008-10-08 12:10:00,21.02,21.11,20.99,21.08,68668.22192920174,10.969,11.016,10.9534,11.0004,68668.2219
2008-10-08 12:15:00,21.08,21.28,21.01,21.19,113601.78517090985,11.0004,11.1047,10.9638,11.0578,113601.7852
2008-10-08 12:20:00,21.19,21.28,21.05,21.11,41890.658281773,11.0578,11.1047,10.9847,11.016,41890.6583
2008-10-08 12:25:00,21.1,21.15,20.86,20.88,59945.22771072117,11.0108,11.0369,10.8856,10.896,59945.2277
2008-10-08 12:30:00,20.9,20.96,20.85,20.9,73435.4396997667,10.9064,10.9377,10.8803,10.9064,73435.4397
2008-10-08 12:35:00,20.9,21.12,20.84,20.97,87432.8025154681,10.9064,11.0212,10.8751,10.943,87432.8025
2008-10-08 12:40:00,20.97,21.13,20.93,20.95,141089.35997565676,10.943,11.0264,10.9221,10.9325,141089.36
2008-10-08 12:45:00,20.96,20.99,20.8,20.84,82868.44507556547,10.9377,10.9534,10.8542,10.8751,82868.4451
2008-10-08 12:50:00,20.84,21.06,20.83,21.03,113601.78517090985,10.8751,10.9899,10.8699,10.9743,113601.7852
2008-10-08 12:55:00,21.02,21.09,20.95,21.03,73536.86986509788,10.969,11.0056,10.9325,10.9743,73536.8699
2008-10-08 13:00:00,21.02,21.37,21.02,21.3,137539.30418906582,10.969,11.1517,10.969,11.1152,137539.3042
2008-10-08 13:05:00,21.31,21.55,21.23,21.55,129120.60046657876,11.1204,11.2456,11.0786,11.2456,129120.6005
2008-10-08 13:10:00,21.55,21.62,21.43,21.55,113094.63434425398,11.2456,11.2822,11.183,11.2456,113094.6343
2008-10-08 13:15:00,21.56,21.6,21.43,21.47,134699.25955979308,11.2508,11.2717,11.183,11.2039,134699.2596
2008-10-08 13:20:00,21.46,21.55,21.33,21.35,85809.91987016938,11.1987,11.2456,11.1308,11.1413,85809.9199
2008-10-08 13:25:00,21.35,21.45,21.21,21.27,136119.28187442946,11.1413,11.1934,11.0682,11.0995,136119.2819
2008-10-08 13:30:00,21.28,21.28,21.16,21.2,157115.32609798154,11.1047,11.1047,11.0421,11.063,157115.3261
2008-10-08 13:35:00,21.22,21.42,21.19,21.3,109747.4388883254,11.0734,11.1778,11.0578,11.1152,109747.4389
2008-10-08 13:40:00,21.29,21.47,21.24,21.44,126280.55583730602,11.1099,11.2039,11.0839,11.1882,126280.5558
2008-10-08 13:45:00,21.43,21.45,21.31,21.33,104067.3496297799,11.183,11.1934,11.1204,11.1308,104067.3496
2008-10-08 13:50:00,21.33,21.48,21.24,21.47,122324.7793893904,11.1308,11.2091,11.0839,11.2039,122324.7794
2008-10-08 13:55:00,21.48,21.67,21.45,21.64,194441.6269398519,11.2091,11.3082,11.1934,11.2926,194441.6269
2008-10-08 14:00:00,21.63,21.75,21.6,21.7,216959.1236433716,11.2874,11.35,11.2717,11.3239,216959.1236
2008-10-08 14:05:00,21.71,21.76,21.55,21.55,139567.90749568923,11.3291,11.3552,11.2456,11.2456,139567.9075
2008-10-08 14:10:00,21.55,21.57,21.39,21.52,120499.03641342936,11.2456,11.2561,11.1621,11.23,120499.0364
2008-10-08 14:15:00,21.52,21.67,21.51,21.67,76478.34465970179,11.23,11.3082,11.2247,11.3082,76478.3447
2008-10-08 14:20:00,21.68,21.84,21.65,21.84,140480.77898366973,11.3135,11.397,11.2978,11.397,140480.779
2008-10-08 14:25:00,21.84,21.94,21.72,21.75,193224.4649558779,11.397,11.4491,11.3343,11.35,193224.465
2008-10-08 14:30:00,21.74,21.85,21.68,21.78,172228.4207323258,11.3448,11.4022,11.3135,11.3656,172228.4207
2008-10-08 14:35:00,21.77,21.78,21.6,21.68,161882.54386854652,11.3604,11.3656,11.2717,11.3135,161882.5439
2008-10-08 14:40:00,21.68,21.72,21.41,21.46,176285.62734557255,11.3135,11.3343,11.1726,11.1987,176285.6273
2008-10-08 14:45:00,21.47,21.56,21.44,21.51,92707.17111268891,11.2039,11.2508,11.1882,11.2247,92707.1711
2008-10-08 14:50:00,21.49,21.65,21.49,21.62,87939.95334212395,11.2143,11.2978,11.2143,11.2822,87939.9533
2008-10-08 14:55:00,21.64,21.69,21.52,21.56,88954.25499543564,11.2926,11.3187,11.23,11.2508,88954.255
2008-10-08 15:00:00,21.55,21.61,21.32,21.47,168678.36494573485,11.2456,11.2769,11.1256,11.2039,168678.3649
2008-10-08 15:05:00,21.47,21.63,21.47,21.5,154072.42113804643,11.2039,11.2874,11.2039,11.2195,154072.4211
2008-10-08 15:10:00,21.5,21.71,21.44,21.58,174358.45420428037,11.2195,11.3291,11.1882,11.2613,174358.4542
2008-10-08 15:15:00,21.57,21.99,21.54,21.99,283497.3121006187,11.2561,11.4752,11.2404,11.4752,283497.3121
2008-10-08 15:20:00,22.0,22.01,21.69,21.89,137640.734354397,11.4804,11.4857,11.3187,11.423,137640.7344
2008-10-08 15:25:00,21.88,21.94,21.66,21.78,152855.2591540724,11.4178,11.4491,11.303,11.3656,152855.2592
2008-10-08 15:30:00,21.77,21.99,21.76,21.91,146972.30956486458,11.3604,11.4752,11.3552,11.4335,146972.3096
2008-10-08 15:35:00,21.9,21.96,21.66,21.68,175575.61618825438,11.4283,11.4596,11.303,11.3135,175575.6162
2008-10-08 15:40:00,21.69,21.73,21.55,21.64,209554.72157419616,11.3187,11.3396,11.2456,11.2926,209554.7216
2008-10-08 15:45:00,21.63,21.66,21.33,21.36,152652.39882341007,11.2874,11.303,11.1308,11.1465,152652.3988
2008-10-08 15:50:00,21.36,21.44,21.21,21.24,204077.492646313,11.1465,11.1882,11.0682,11.0839,204077.4926
2008-10-08 15:55:00,21.23,21.29,21.1,21.25,390607.5666903337,11.0786,11.1099,11.0108,11.0891,390607.5667
2008-10-09 09:30:00,21.52,21.93,21.46,21.9,102343.03681915002,11.23,11.4439,11.1987,11.4283,102343.0368
2008-10-09 09:35:00,21.88,21.93,21.48,21.52,91388.57896338373,11.4178,11.4439,11.2091,11.23,91388.579
2008-10-09 09:40:00,21.52,21.92,21.51,21.83,61973.83101734456,11.23,11.4387,11.2247,11.3917,61973.831
2008-10-09 09:45:00,21.86,21.93,21.62,21.62,74348.31118774724,11.4074,11.4439,11.2822,11.2822,74348.3112
2008-10-09 09:50:00,21.62,21.82,21.6,21.65,50715.08266558475,11.2822,11.3865,11.2717,11.2978,50715.0827
2008-10-09 09:55:00,21.65,21.74,21.54,21.66,97778.6793792474,11.2978,11.3448,11.2404,11.303,97778.6794
2008-10-09 10:00:00,21.65,21.66,21.34,21.45,100821.58433918247,11.2978,11.303,11.136,11.1934,100821.5843
2008-10-09 10:05:00,21.46,21.66,21.44,21.65,70392.53473983162,11.1987,11.303,11.1882,11.2978,70392.5347
2008-10-09 10:10:00,21.65,21.66,21.34,21.34,93112.8917740136,11.2978,11.303,11.136,11.136,93112.8918
2008-10-09 10:15:00,21.35,21.39,21.28,21.34,153869.5608073841,11.1413,11.1621,11.1047,11.136,153869.5608
2008-10-09 10:20:00,21.34,21.39,21.13,21.13,131149.20377320214,11.136,11.1621,11.0264,11.0264,131149.2038
2008-10-09 10:25:00,21.13,21.21,20.99,20.99,128917.74013591642,11.0264,11.0682,10.9534,10.9534,128917.7401
2008-10-09 10:30:00,20.98,21.1,20.81,21.06,150725.22568211786,10.9482,11.0108,10.8595,10.9899,150725.2257
2008-10-09 10:35:00,21.05,21.21,20.91,20.92,110457.45004564358,10.9847,11.0682,10.9116,10.9169,110457.45
2008-10-09 10:40:00,20.92,21.0,20.62,20.72,295871.7922710214,10.9169,10.9586,10.7603,10.8125,295871.7923
2008-10-09 10:45:00,20.71,20.89,20.61,20.88,132974.9467491632,10.8073,10.9012,10.7551,10.896,132974.9467
2008-10-09 10:50:00,20.87,20.89,20.62,20.64,94025.76326199411,10.8908,10.9012,10.7603,10.7707,94025.7633
2008-10-09 10:55:00,20.65,20.74,20.52,20.69,121107.61740541636,10.776,10.8229,10.7081,10.7968,121107.6174
2008-10-09 11:00:00,20.68,20.69,20.51,20.56,100517.29384318896,10.7916,10.7968,10.7029,10.729,100517.2938
2008-10-09 11:05:00,20.57,20.7,20.44,20.67,123440.51120803328,10.7342,10.8021,10.6664,10.7864,123440.5112
2008-10-09 11:10:00,20.65,20.92,20.63,20.91,49396.49051627954,10.776,10.9169,10.7655,10.9116,49396.4905
2008-10-09 11:15:00,20.9,21.06,20.87,21.05,89562.83598742266,10.9064,10.9899,10.8908,10.9847,89562.836
2008-10-09 11:20:00,21.05,21.12,20.91,20.97,75159.75251039659,10.9847,11.0212,10.9116,10.943,75159.7525
2008-10-09 11:25:00,20.95,21.04,20.86,21.04,69175.37275585759,10.9325,10.9795,10.8856,10.9795,69175.3728
2008-10-09 11:30:00,21.03,21.14,20.92,20.99,44020.69175372756,10.9743,11.0317,10.9169,10.9534,44020.6918
2008-10-09 11:35:00,20.96,21.29,20.96,21.09,72421.13804645502,10.9377,11.1099,10.9377,11.0056,72421.138
2008-10-09 11:40:00,21.09,21.15,20.97,21.0,74246.88102241607,11.0056,11.0369,10.943,10.9586,74246.881
2008-10-09 11:45:00,20.99,21.22,20.98,21.09,76884.06532102647,10.9534,11.0734,10.9482,11.0056,76884.0653
2008-10-09 11:50:00,21.09,21.15,20.82,20.83,149000.912871488,11.0056,11.0369,10.8647,10.8699,149000.9129
2008-10-09 11:55:00,20.84,20.9,20.82,20.84,99401.5620245461,10.8751,10.9064,10.8647,10.8751,99401.562
2008-10-09 12:00:00,20.84,20.97,20.77,20.97,130236.33228522162,10.8751,10.943,10.8386,10.943,130236.3323
2008-10-09 12:05:00,20.96,21.09,20.9,21.06,56699.46242012375,10.9377,11.0056,10.9064,10.9899,56699.4624
2008-10-09 12:10:00,21.06,21.13,20.99,20.99,23836.08885282483,10.9899,11.0264,10.9534,10.9534,23836.0889
2008-10-09 12:15:00,21.0,21.15,20.95,21.05,48483.61902829901,10.9586,11.0369,10.9325,10.9847,48483.619
2008-10-09 12:20:00,21.05,21.12,21.01,21.12,39354.90414849376,10.9847,11.0212,10.9638,11.0212,39354.9041
2008-10-09 12:25:00,21.12,21.13,20.97,20.97,21604.6252155391,11.0212,11.0264,10.943,10.943,21604.6252
2008-10-09 12:30:00,21.0,21.0,20.91,20.93,27284.714474084594,10.9586,10.9586,10.9116,10.9221,27284.7145
2008-10-09 12:35:00,20.94,20.97,20.88,20.9,41484.93762044832,10.9273,10.943,10.896,10.9064,41484.9376
2008-10-09 12:40:00,20.9,20.92,20.89,20.92,69276.80292118876,10.9064,10.9169,10.9012,10.9169,69276.8029
2008-10-09 12:45:00,20.92,20.93,20.8,20.82,79115.5289583122,10.9169,10.9221,10.8542,10.8647,79115.529
2008-10-09 12:50:00,20.82,20.98,20.79,20.96,44122.12191905873,10.8647,10.9482,10.849,10.9377,44122.1219
2008-10-09 12:55:00,20.95,20.99,20.89,20.96,22010.34587686378,10.9325,10.9534,10.9012,10.9377,22010.3459
2008-10-09 13:00:00,20.98,21.07,20.98,21.02,18764.580586266355,10.9482,10.9951,10.9482,10.969,18764.5806
2008-10-09 13:05:00,21.01,21.02,20.94,20.98,22314.636372857287,10.9638,10.969,10.9273,10.9482,22314.6364
2008-10-09 13:10:00,20.99,21.22,20.99,21.1,38442.03266051324,10.9534,11.0734,10.9534,11.0108,38442.0327
2008-10-09 13:15:00,21.11,21.2,21.11,21.15,48787.909524292525,11.016,11.063,11.016,11.0369,48787.9095
2008-10-09 13:20:00,21.15,21.16,21.09,21.12,41992.08844710417,11.0369,11.0421,11.0056,11.0212,41992.0884
2008-10-09 13:25:00,21.12,21.32,21.05,21.21,90982.85830205904,11.0212,11.1256,10.9847,11.0682,90982.8583
2008-10-09 13:30:00,21.23,21.3,21.13,21.16,66538.18845724719,11.0786,11.1152,11.0264,11.0421,66538.1885
2008-10-09 13:35:00,21.17,21.23,21.06,21.09,63089.562835987424,11.0473,11.0786,10.9899,11.0056,63089.5628
2008-10-09 13:40:00,21.09,21.15,21.08,21.15,47063.59671366264,11.0056,11.0369,11.0004,11.0369,47063.5967
2008-10-09 13:45:00,21.15,21.16,21.05,21.09,43107.82026574703,11.0369,11.0421,10.9847,11.0056,43107.8203
2008-10-09 13:50:00,21.1,21.11,20.98,21.03,50715.08266558475,11.0108,11.016,10.9482,10.9743,50715.0827
2008-10-09 13:55:00,21.05,21.15,21.05,21.08,62075.26118267573,10.9847,11.0369,10.9847,11.0004,62075.2612
2008-10-09 14:00:00,21.1,21.19,21.06,21.09,46353.58555634446,11.0108,11.0578,10.9899,11.0056,46353.5856
2008-10-09 14:05:00,21.07,21.09,21.01,21.08,40876.3566284613,10.9951,11.0056,10.9638,11.0004,40876.3566
2008-10-09 14:10:00,21.1,21.1,20.94,20.96,44933.563241708085,11.0108,11.0108,10.9273,10.9377,44933.5632
2008-10-09 14:15:00,20.96,21.02,20.83,20.9,67349.62977989654,10.9377,10.969,10.8699,10.9064,67349.6298
2008-10-09 14:20:00,20.89,20.97,20.78,20.95,53250.83679886398,10.9012,10.943,10.8438,10.9325,53250.8368
2008-10-09 14:25:00,20.93,20.97,20.86,20.88,35500.55786590932,10.9221,10.943,10.8856,10.896,35500.5579
2008-10-09 14:30:00,20.88,20.92,20.8,20.8,43817.83142306522,10.896,10.9169,10.8542,10.8542,43817.8314
2008-10-09 14:35:00,20.8,20.84,20.75,20.77,64915.30581194847,10.8542,10.8751,10.8282,10.8386,64915.3058
2008-10-09 14:40:00,20.78,20.93,20.78,20.85,40876.3566284613,10.8438,10.9221,10.8438,10.8803,40876.3566
2008-10-09 14:45:00,20.85,20.87,20.74,20.82,35703.41819657166,10.8803,10.8908,10.8229,10.8647,35703.4182
2008-10-09 14:50:00,20.81,20.82,20.66,20.67,65929.60746526017,10.8595,10.8647,10.7812,10.7864,65929.6075
2008-10-09 14:55:00,20.66,20.84,20.63,20.63,68668.22192920174,10.7812,10.8751,10.7655,10.7655,68668.2219
2008-10-09 15:00:00,20.64,20.66,20.31,20.39,142712.24262095548,10.7707,10.7812,10.5985,10.6403,142712.2426
2008-10-09 15:05:00,20.39,20.5,20.34,20.43,80941.27193427326,10.6403,10.6977,10.6142,10.6612,80941.2719
2008-10-09 15:10:00,20.43,20.43,20.21,20.25,110863.17070696826,10.6612,10.6612,10.5464,10.5672,110863.1707
2008-10-09 15:15:00,20.25,20.39,20.21,20.25,121716.1983974034,10.5672,10.6403,10.5464,10.5672,121716.1984
2008-10-09 15:20:00,20.25,20.3,20.1,20.25,140480.77898366973,10.5672,10.5933,10.489,10.5672,140480.779
2008-10-09 15:25:00,20.27,20.28,20.11,20.13,83172.73557155898,10.5777,10.5829,10.4942,10.5046,83172.7356
2008-10-09 15:30:00,20.13,20.28,20.04,20.05,104777.36078709808,10.5046,10.5829,10.4576,10.4629,104777.3608
2008-10-09 15:35:00,20.07,20.13,19.74,19.75,167664.06329242318,10.4733,10.5046,10.3011,10.3063,167664.0633
2008-10-09 15:40:00,19.74,19.74,19.35,19.46,173851.3033776245,10.3011,10.3011,10.0976,10.155,173851.3034
2008-10-09 15:45:00,19.46,19.46,19.1,19.29,205193.22446495589,10.155,10.155,9.9671,10.0663,205193.2245
2008-10-09 15:50:00,19.28,19.53,19.21,19.52,209047.5707475404,10.061,10.1915,10.0245,10.1863,209047.5707
2008-10-09 15:55:00,19.54,19.67,19.22,19.32,416167.9683537884,10.1967,10.2646,10.0297,10.0819,416167.9684
2008-10-10 09:30:00,18.68,19.29,18.02,18.13,215031.95050207933,9.7479,10.0663,9.4035,9.4609,215031.9505
2008-10-10 09:35:00,18.15,18.24,17.75,17.95,161882.54386854652,9.4714,9.5183,9.2626,9.367,161882.5439
2008-10-10 09:40:00,17.95,19.32,17.9,19.3,209859.01207018967,9.367,10.0819,9.3409,10.0715,209859.0121
2008-10-10 09:45:00,19.28,19.31,18.57,18.71,115934.67897352672,10.061,10.0767,9.6905,9.7636,115934.679
2008-10-10 09:50:00,18.66,19.06,18.42,18.89,171721.2699056699,9.7375,9.9462,9.6123,9.8575,171721.2699
2008-10-10 09:55:00,18.89,18.96,18.53,18.74,186631.50420935187,9.8575,9.8941,9.6697,9.7793,186631.5042
2008-10-10 10:00:00,18.73,19.12,18.64,19.03,136119.28187442946,9.774,9.9776,9.7271,9.9306,136119.2819
2008-10-10 10:05:00,19.04,19.56,18.91,19.43,233492.24059235217,9.9358,10.2072,9.868,10.1393,233492.2406
2008-10-10 10:10:00,19.44,19.59,19.25,19.28,162085.40419920883,10.1445,10.2228,10.0454,10.061,162085.4042
2008-10-10 10:15:00,19.29,19.35,18.87,18.97,123846.23186935794,10.0663,10.0976,9.8471,9.8993,123846.2319
2008-10-10 10:20:00,18.99,19.19,18.91,18.98,116948.98062683844,9.9097,10.0141,9.868,9.9045,116948.9806
2008-10-10 10:25:00,18.97,19.04,18.78,18.83,69986.81407850694,9.8993,9.9358,9.8001,9.8262,69986.8141
2008-10-10 10:30:00,18.85,18.92,18.59,18.61,152449.53849274776,9.8367,9.8732,9.701,9.7114,152449.5385
2008-10-10 10:35:00,18.61,18.83,18.55,18.63,121817.62856273456,9.7114,9.8262,9.6801,9.7219,121817.6286
2008-10-10 10:40:00,18.63,18.74,18.47,18.67,178618.52114818947,9.7219,9.7793,9.6384,9.7427,178618.5211
2008-10-10 10:45:00,18.69,19.06,18.55,19.03,112181.76285627346,9.7532,9.9462,9.6801,9.9306,112181.7629
2008-10-10 10:50:00,19.04,19.12,18.74,18.92,104777.36078709808,9.9358,9.9776,9.7793,9.8732,104777.3608
2008-10-10 10:55:00,18.93,18.95,18.68,18.77,97372.95871792272,9.8784,9.8888,9.7479,9.7949,97372.9587
2008-10-10 11:00:00,18.79,18.99,18.71,18.81,79622.67978496804,9.8053,9.9097,9.7636,9.8158,79622.6798
2008-10-10 11:05:00,18.83,18.92,18.65,18.74,91388.57896338373,9.8262,9.8732,9.7323,9.7793,91388.579
2008-10-10 11:10:00,18.75,18.77,18.51,18.71,105893.09260574097,9.7845,9.7949,9.6592,9.7636,105893.0926
2008-10-10 11:15:00,18.72,18.75,18.58,18.6,95648.64590729284,9.7688,9.7845,9.6958,9.7062,95648.6459
2008-10-10 11:20:00,18.6,18.7,18.52,18.59,81448.4227609291,9.7062,9.7584,9.6645,9.701,81448.4228
2008-10-10 11:25:00,18.59,18.66,18.42,18.51,68871.08225986408,9.701,9.7375,9.6123,9.6592,68871.0823
2008-10-10 11:30:00,18.51,18.51,18.2,18.34,105893.09260574097,9.6592,9.6592,9.4975,9.5705,105893.0926
2008-10-10 11:35:00,18.35,18.44,18.32,18.36,93214.32193934477,9.5757,9.6227,9.5601,9.581,93214.3219
2008-10-10 11:40:00,18.36,18.46,18.25,18.31,113196.06450958517,9.581,9.6331,9.5236,9.5549,113196.0645
2008-10-10 11:45:00,18.31,18.4,18.1,18.12,117151.84095750075,9.5549,9.6018,9.4453,9.4557,117151.841
2008-10-10 11:50:00,18.11,18.29,18.06,18.15,155188.15295668933,9.4505,9.5444,9.4244,9.4714,155188.153
2008-10-10 11:55:00,18.15,18.24,17.94,18.17,148493.76204483214,9.4714,9.5183,9.3618,9.4818,148493.762
2008-10-10 12:00:00,18.16,18.45,18.07,18.41,137235.0136930723,9.4766,9.6279,9.4296,9.607,137235.0137
2008-10-10 12:05:00,18.42,18.48,18.21,18.23,123034.7905467086,9.6123,9.6436,9.5027,9.5131,123034.7905
2008-10-10 12:10:00,18.24,18.4,18.19,18.37,142205.09179429963,9.5183,9.6018,9.4922,9.5862,142205.0918
2008-10-10 12:15:00,18.37,18.52,18.35,18.44,102850.18764580588,9.5862,9.6645,9.5757,9.6227,102850.1876
2008-10-10 12:20:00,18.43,18.57,18.4,18.44,89664.26615275383,9.6175,9.6905,9.6018,9.6227,89664.2662
2008-10-10 12:25:00,18.44,18.51,18.26,18.3,80332.69094228624,9.6227,9.6592,9.5288,9.5496,80332.6909
2008-10-10 12:30:00,18.3,18.33,18.17,18.18,66538.18845724719,9.5496,9.5653,9.4818,9.487,66538.1885
2008-10-10 12:35:00,18.2,18.29,18.06,18.18,88142.81367278629,9.4975,9.5444,9.4244,9.487,88142.8137
2008-10-10 12:40:00,18.17,18.54,18.12,18.43,81549.85292626027,9.4818,9.6749,9.4557,9.6175,81549.8529
2008-10-10 12:45:00,18.43,18.46,18.15,18.15,103864.48929911756,9.6175,9.6331,9.4714,9.4714,103864.4893
2008-10-10 12:50:00,18.16,18.24,18.11,18.16,96967.23805659804,9.4766,9.5183,9.4505,9.4766,96967.2381
2008-10-10 12:55:00,18.16,18.23,18.05,18.16,65625.31696926666,9.4766,9.5131,9.4192,9.4766,65625.317
2008-10-10 13:00:00,18.17,18.17,18.01,18.06,63799.57399330561,9.4818,9.4818,9.3983,9.4244,63799.574
2008-10-10 13:05:00,18.05,18.14,18.03,18.08,71508.2665584745,9.4192,9.4662,9.4087,9.4348,71508.2666
2008-10-10 13:10:00,18.08,18.09,17.83,17.87,66741.04878790953,9.4348,9.4401,9.3044,9.3253,66741.0488
2008-10-10 13:15:00,17.87,17.92,17.83,17.87,57206.61324677959,9.3253,9.3513,9.3044,9.3253,57206.6132
2008-10-10 13:20:00,17.86,18.11,17.83,17.95,138655.0360077087,9.32,9.4505,9.3044,9.367,138655.036
2008-10-10 13:25:00,17.95,18.09,17.93,18.02,57713.76407343544,9.367,9.4401,9.3566,9.4035,57713.7641
2008-10-10 13:30:00,18.03,18.04,17.86,17.89,71812.557054468,9.4087,9.414,9.32,9.3357,71812.5571
2008-10-10 13:35:00,17.89,17.91,17.75,17.89,101328.73516583833,9.3357,9.3461,9.2626,9.3357,101328.7352
2008-10-10 13:40:00,17.89,17.9,17.65,17.67,80738.41160361092,9.3357,9.3409,9.2105,9.2209,80738.4116
2008-10-10 13:45:00,17.67,17.71,17.36,17.36,114514.65665889037,9.2209,9.2418,9.0591,9.0591,114514.6567
2008-10-10 13:50:00,17.36,17.57,17.35,17.48,142306.5219596308,9.0591,9.1687,9.0539,9.1217,142306.522
2008-10-10 13:55:00,17.49,17.82,17.47,17.81,122831.93021604624,9.127,9.2992,9.1165,9.2939,122831.9302
2008-10-10 14:00:00,17.81,17.98,17.63,17.91,136322.1422050918,9.2939,9.3827,9.2,9.3461,136322.1422
2008-10-10 14:05:00,17.91,18.33,17.89,18.29,151942.3876660919,9.3461,9.5653,9.3357,9.5444,151942.3877
2008-10-10 14:10:00,18.27,18.44,18.22,18.26,152753.82898874124,9.534,9.6227,9.5079,9.5288,152753.829
2008-10-10 14:15:00,18.25,18.42,17.96,17.99,124556.24302667614,9.5236,9.6123,9.3722,9.3879,124556.243
2008-10-10 14:20:00,17.99,18.33,17.99,18.04,138959.3265037022,9.3879,9.5653,9.3879,9.414,138959.3265
2008-10-10 14:25:00,18.04,18.13,17.91,17.98,132366.3657571762,9.414,9.4609,9.3461,9.3827,132366.3658
2008-10-10 14:30:00,17.98,18.23,17.98,18.01,111066.0310376306,9.3827,9.5131,9.3827,9.3983,111066.031
2008-10-10 14:35:00,17.99,18.09,17.87,18.02,113500.35500557866,9.3879,9.4401,9.3253,9.4035,113500.355
2008-10-10 14:40:00,18.02,18.04,17.91,17.96,113297.49467491632,9.4035,9.414,9.3461,9.3722,113297.4947
2008-10-10 14:45:00,17.96,18.21,17.91,18.09,194340.1967745208,9.3722,9.5027,9.3461,9.4401,194340.1968
2008-10-10 14:50:00,18.09,18.15,17.84,17.9,157013.89593265037,9.4401,9.4714,9.3096,9.3409,157013.8959
2008-10-10 14:55:00,17.9,17.99,17.65,17.91,153869.5608073841,9.3409,9.3879,9.2105,9.3461,153869.5608
2008-10-10 15:00:00,17.91,18.08,17.9,17.95,158941.06907394258,9.3461,9.4348,9.3409,9.367,158941.0691
2008-10-10 15:05:00,17.95,18.13,17.9,18.1,144842.27609291003,9.367,9.4609,9.3409,9.4453,144842.2761
2008-10-10 15:10:00,18.07,18.59,18.02,18.48,179531.39263617,9.4296,9.701,9.4035,9.6436,179531.3926
2008-10-10 15:15:00,18.49,18.71,18.39,18.68,193934.47611319603,9.6488,9.7636,9.5966,9.7479,193934.4761
2008-10-10 15:20:00,18.67,18.93,18.57,18.88,209351.8612435338,9.7427,9.8784,9.6905,9.8523,209351.8612
2008-10-10 15:25:00,18.89,19.1,18.8,19.03,211177.60421949488,9.8575,9.9671,9.8106,9.9306,211177.6042
2008-10-10 15:30:00,19.03,19.31,18.93,19.2,254589.71498123545,9.9306,10.0767,9.8784,10.0193,254589.715
2008-10-10 15:35:00,19.19,19.96,19.16,19.21,303073.33400953445,10.0141,10.4159,9.9984,10.0245,303073.334
2008-10-10 15:40:00,19.21,19.34,18.89,19.31,356324.1708083984,10.0245,10.0924,9.8575,10.0767,356324.1708
2008-10-10 15:45:00,19.31,19.38,19.03,19.3,323663.65757176187,10.0767,10.1132,9.9306,10.0715,323663.6576
2008-10-10 15:50:00,19.29,19.32,19.26,19.27,487473.3745816006,10.0663,10.0819,10.0506,10.0558,487473.3746
2008-10-10 15:55:00,19.27,19.33,19.22,19.22,413632.2142205092,10.0558,10.0871,10.0297,10.0297,413632.2142
2008-10-13 09:30:00,19.8,20.01,19.25,19.27,118876.15376813064,10.3324,10.442,10.0454,10.0558,118876.1538
2008-10-13 09:35:00,19.26,19.66,19.26,19.57,168069.78395374786,10.0506,10.2593,10.0506,10.2124,168069.784
2008-10-13 09:40:00,19.56,19.74,19.32,19.5,124961.96368800082,10.2072,10.3011,10.0819,10.1759,124961.9637
2008-10-13 09:45:00,19.45,19.75,19.45,19.69,82158.43391824729,10.1498,10.3063,10.1498,10.275,82158.4339
2008-10-13 09:50:00,19.68,19.76,19.59,19.7,84998.47854752003,10.2698,10.3115,10.2228,10.2802,84998.4785
2008-10-13 09:55:00,19.7,19.74,19.59,19.74,53352.26696419515,10.2802,10.3011,10.2228,10.3011,53352.267
2008-10-13 10:00:00,19.74,19.81,19.54,19.56,59742.36738005883,10.3011,10.3376,10.1967,10.2072,59742.3674
2008-10-13 10:05:00,19.56,19.58,19.43,19.5,46657.87605233797,10.2072,10.2176,10.1393,10.1759,46657.8761
2008-10-13 10:10:00,19.48,19.72,19.43,19.72,52845.116137539306,10.1654,10.2907,10.1393,10.2907,52845.1161
2008-10-13 10:15:00,19.72,19.76,19.64,19.72,73536.86986509788,10.2907,10.3115,10.2489,10.2907,73536.8699
2008-10-13 10:20:00,19.73,19.84,19.72,19.73,38543.462825844406,10.2959,10.3533,10.2907,10.2959,38543.4628
2008-10-13 10:25:00,19.72,19.95,19.72,19.9,51323.66365757176,10.2907,10.4107,10.2907,10.3846,51323.6637
2008-10-13 10:30:00,19.89,19.93,19.82,19.84,179328.53230550766,10.3794,10.4002,10.3428,10.3533,179328.5323
2008-10-13 10:35:00,19.84,20.07,19.82,20.06,61365.25002535754,10.3533,10.4733,10.3428,10.4681,61365.25
2008-10-13 10:40:00,20.06,20.11,19.99,20.01,67856.78060655239,10.4681,10.4942,10.4316,10.442,67856.7806
2008-10-13 10:45:00,20.03,20.04,19.92,19.97,50917.94299624708,10.4524,10.4576,10.395,10.4211,50917.943
2008-10-13 10:50:00,19.97,20.06,19.92,20.03,45136.423572370426,10.4211,10.4681,10.395,10.4524,45136.4236
2008-10-13 10:55:00,20.04,20.07,20.0,20.03,45440.71406836393,10.4576,10.4733,10.4368,10.4524,45440.7141
2008-10-13 11:00:00,20.03,20.18,19.98,20.18,61466.68019068871,10.4524,10.5307,10.4263,10.5307,61466.6802
2008-10-13 11:05:00,20.19,20.27,20.15,20.26,46759.30621766914,10.5359,10.5777,10.515,10.5724,46759.3062
2008-10-13 11:10:00,20.25,20.34,20.19,20.25,73029.71903844204,10.5672,10.6142,10.5359,10.5672,73029.719
2008-10-13 11:15:00,20.25,20.33,20.25,20.29,169591.23643371538,10.5672,10.609,10.5672,10.5881,169591.2364
2008-10-13 11:20:00,20.28,20.43,20.26,20.39,134293.5388984684,10.5829,10.6612,10.5724,10.6403,134293.5389
2008-10-13 11:25:00,20.42,20.68,20.42,20.63,74754.03184907191,10.6559,10.7916,10.6559,10.7655,74754.0318
2008-10-13 11:30:00,20.63,20.77,20.62,20.68,108733.1372350137,10.7655,10.8386,10.7603,10.7916,108733.1372
2008-10-13 11:35:00,20.68,20.68,20.64,20.64,61872.40085201339,10.7916,10.7916,10.7707,10.7707,61872.4009
2008-10-13 11:40:00,20.65,20.65,20.62,20.63,83375.59590222132,10.776,10.776,10.7603,10.7655,83375.5959
2008-10-13 11:45:00,20.63,20.63,20.49,20.52,56598.032254792575,10.7655,10.7655,10.6925,10.7081,56598.0323
2008-10-13 11:50:00,20.52,20.53,20.42,20.42,54873.71944416269,10.7081,10.7133,10.6559,10.6559,54873.7194
2008-10-13 11:55:00,20.43,20.5,20.41,20.48,57612.33390810427,10.6612,10.6977,10.6507,10.6873,57612.3339
2008-10-13 12:00:00,20.48,20.55,20.43,20.53,31341.92108733137,10.6873,10.7238,10.6612,10.7133,31341.9211
2008-10-13 12:05:00,20.54,20.6,20.52,20.59,44223.5520843899,10.7186,10.7499,10.7081,10.7447,44223.5521
2008-10-13 12:10:00,20.6,20.67,20.57,20.63,42702.09960442236,10.7499,10.7864,10.7342,10.7655,42702.0996
2008-10-13 12:15:00,20.63,20.68,20.58,20.6,44324.98224972107,10.7655,10.7916,10.7394,10.7499,44324.9822
2008-10-13 12:20:00,20.61,20.67,20.6,20.63,37732.02150319505,10.7551,10.7864,10.7499,10.7655,37732.0215
2008-10-13 12:25:00,20.63,20.73,20.63,20.7,29719.03844203266,10.7655,10.8177,10.7655,10.8021,29719.0384
2008-10-13 12:30:00,20.7,20.75,20.67,20.7,38036.31199918856,10.8021,10.8282,10.7864,10.8021,38036.312
2008-10-13 12:35:00,20.71,20.71,20.63,20.66,37630.59133786388,10.8073,10.8073,10.7655,10.7812,37630.5913
2008-10-13 12:40:00,20.65,20.78,20.64,20.75,42803.52976975353,10.776,10.8438,10.7707,10.8282,42803.5298
2008-10-13 12:45:00,20.75,20.75,20.66,20.66,28501.87645805863,10.8282,10.8282,10.7812,10.7812,28501.8765
2008-10-13 12:50:00,20.67,20.69,20.59,20.62,75768.33350238361,10.7864,10.7968,10.7447,10.7603,75768.3335
2008-10-13 12:55:00,20.62,20.62,20.54,20.6,32761.943401967743,10.7603,10.7603,10.7186,10.7499,32761.9434
2008-10-13 13:00:00,20.59,20.63,20.57,20.6,52743.685972208135,10.7447,10.7655,10.7342,10.7499,52743.686
2008-10-13 13:05:00,20.61,20.65,20.56,20.63,37427.73100720154,10.7551,10.776,10.729,10.7655,37427.731
2008-10-13 13:10:00,20.63,20.67,20.6,20.6,35500.55786590932,10.7655,10.7864,10.7499,10.7499,35500.5579
2008-10-13 13:15:00,20.61,20.63,20.58,20.61,28096.15579673395,10.7551,10.7655,10.7394,10.7551,28096.1558
2008-10-13 13:20:00,20.61,20.64,20.54,20.64,53453.69712952632,10.7551,10.7707,10.7186,10.7707,53453.6971
2008-10-13 13:25:00,20.64,20.64,20.59,20.61,24850.39050613653,10.7707,10.7707,10.7447,10.7551,24850.3905
2008-10-13 13:30:00,20.61,20.67,20.59,20.62,60959.52936403286,10.7551,10.7864,10.7447,10.7603,60959.5294
2008-10-13 13:35:00,20.62,20.66,20.6,20.6,32559.08307130541,10.7603,10.7812,10.7499,10.7499,32559.0831
2008-10-13 13:40:00,20.6,20.65,20.57,20.61,63799.57399330561,10.7499,10.776,10.7342,10.7551,63799.574
2008-10-13 13:45:00,20.61,20.62,20.5,20.54,52540.825641545794,10.7551,10.7603,10.6977,10.7186,52540.8256
2008-10-13 13:50:00,20.52,20.58,20.5,20.55,42702.09960442236,10.7081,10.7394,10.6977,10.7238,42702.0996
2008-10-13 13:55:00,20.56,20.63,20.53,20.57,53352.26696419515,10.729,10.7655,10.7133,10.7342,53352.267
2008-10-13 14:00:00,20.58,20.59,20.54,20.54,37326.300841870376,10.7394,10.7447,10.7186,10.7186,37326.3008
2008-10-13 14:05:00,20.55,20.59,20.38,20.41,53352.26696419515,10.7238,10.7447,10.6351,10.6507,53352.267
2008-10-13 14:10:00,20.41,20.6,20.41,20.54,74449.74135307841,10.6507,10.7499,10.6507,10.7186,74449.7414
2008-10-13 14:15:00,20.54,20.59,20.53,20.56,34384.826047266455,10.7186,10.7447,10.7133,10.729,34384.826
2008-10-13 14:20:00,20.55,20.6,20.48,20.51,65422.45663860432,10.7238,10.7499,10.6873,10.7029,65422.4566
2008-10-13 14:25:00,20.51,20.53,20.33,20.34,51120.80332690942,10.7029,10.7133,10.609,10.6142,51120.8033
2008-10-13 14:30:00,20.34,20.41,20.3,20.37,50715.08266558475,10.6142,10.6507,10.5933,10.6299,50715.0827
2008-10-13 14:35:00,20.37,20.53,20.37,20.52,40572.06613246779,10.6299,10.7133,10.6299,10.7081,40572.0661
2008-10-13 14:40:00,20.52,20.61,20.51,20.56,62379.55167866924,10.7081,10.7551,10.7029,10.729,62379.5517
2008-10-13 14:45:00,20.56,20.63,20.52,20.62,83882.74672887717,10.729,10.7655,10.7081,10.7603,83882.7467
2008-10-13 14:50:00,20.62,20.68,20.5,20.55,54163.70828684451,10.7603,10.7916,10.6977,10.7238,54163.7083
2008-10-13 14:55:00,20.56,20.7,20.53,20.69,51222.23349224059,10.729,10.8021,10.7133,10.7968,51222.2335
2008-10-13 15:00:00,20.68,20.76,20.63,20.66,74652.60168374075,10.7916,10.8334,10.7655,10.7812,74652.6017
2008-10-13 15:05:00,20.66,20.79,20.63,20.69,44730.702911045744,10.7812,10.849,10.7655,10.7968,44730.7029
2008-10-13 15:10:00,20.69,20.7,20.63,20.65,60148.08804138351,10.7968,10.8021,10.7655,10.776,60148.088
2008-10-13 15:15:00,20.64,20.69,20.63,20.67,34384.826047266455,10.7707,10.7968,10.7655,10.7864,34384.826
2008-10-13 15:20:00,20.67,20.73,20.66,20.72,123339.0810427021,10.7864,10.8177,10.7812,10.8125,123339.081
2008-10-13 15:25:00,20.72,20.8,20.7,20.71,69682.52358251344,10.8125,10.8542,10.8021,10.8073,69682.5236
2008-10-13 15:30:00,20.72,20.77,20.66,20.72,110863.17070696826,10.8125,10.8386,10.7812,10.8125,110863.1707
2008-10-13 15:35:00,20.73,20.85,20.67,20.77,103965.91946444871,10.8177,10.8803,10.7864,10.8386,103965.9195
2008-10-13 15:40:00,20.77,20.95,20.77,20.84,249011.0558880211,10.8386,10.9325,10.8386,10.8751,249011.0559
2008-10-13 15:45:00,20.86,20.93,20.86,20.93,138553.60584237752,10.8856,10.9221,10.8856,10.9221,138553.6058
2008-10-13 15:50:00,20.93,21.06,20.93,21.0,165534.0298204686,10.9221,10.9899,10.9221,10.9586,165534.0298
2008-10-13 15:55:00,21.01,21.36,20.95,21.26,449132.7720864185,10.9638,11.1465,10.9325,11.0943,449132.7721
2008-10-14 09:30:00,22.73,23.57,22.61,22.66,213003.34719545592,11.8614,12.2997,11.7988,11.8249,213003.3472
2008-10-14 09:35:00,22.66,22.83,22.18,22.32,127193.42732528654,11.8249,11.9136,11.5744,11.6474,127193.4273
2008-10-14 09:40:00,22.31,22.61,22.25,22.43,195963.07941981943,11.6422,11.7988,11.6109,11.7048,195963.0794
2008-10-14 09:45:00,22.42,22.57,22.18,22.23,204888.9339689624,11.6996,11.7779,11.5744,11.6005,204888.934
2008-10-14 09:50:00,22.23,22.4,22.21,22.31,175677.04635358555,11.6005,11.6892,11.59,11.6422,175677.0464
2008-10-14 09:55:00,22.27,22.44,22.21,22.21,130337.7624505528,11.6213,11.7101,11.59,11.59,130337.7625
2008-10-14 10:00:00,22.19,22.69,22.08,22.62,151333.80667410488,11.5796,11.8405,11.5222,11.804,151333.8067
2008-10-14 10:05:00,22.63,22.64,22.23,22.36,180241.4037934882,11.8092,11.8144,11.6005,11.6683,180241.4038
2008-10-14 10:10:00,22.38,22.44,22.26,22.37,172329.85089765696,11.6787,11.7101,11.6161,11.6735,172329.8509
2008-10-14 10:15:00,22.37,22.45,22.31,22.4,117557.56161882544,11.6735,11.7153,11.6422,11.6892,117557.5616
2008-10-14 10:20:00,22.38,22.45,22.35,22.38,121513.33806674104,11.6787,11.7153,11.6631,11.6787,121513.3381
2008-10-14 10:25:00,22.42,22.47,22.31,22.35,129932.04178922813,11.6996,11.7257,11.6422,11.6631,129932.0418
2008-10-14 10:30:00,22.36,22.41,22.19,22.25,183385.73891875445,11.6683,11.6944,11.5796,11.6109,183385.7389
2008-10-14 10:35:00,22.25,22.29,22.05,22.1,185820.0628867025,11.6109,11.6318,11.5065,11.5326,185820.0629
2008-10-14 10:40:00,22.1,22.14,21.81,21.82,104168.77979511108,11.5326,11.5535,11.3813,11.3865,104168.7798
2008-10-14 10:45:00,21.82,21.99,21.74,21.92,155391.01328735167,11.3865,11.4752,11.3448,11.4387,155391.0133
2008-10-14 10:50:00,21.92,22.24,21.89,22.21,103763.0591337864,11.4387,11.6057,11.423,11.59,103763.0591
2008-10-14 10:55:00,22.2,22.29,22.14,22.29,65118.16614261081,11.5848,11.6318,11.5535,11.6318,65118.1661
2008-10-14 11:00:00,22.28,22.28,22.04,22.04,87635.66284613044,11.6266,11.6266,11.5013,11.5013,87635.6628
2008-10-14 11:05:00,22.04,22.23,21.93,22.01,70088.24424383811,11.5013,11.6005,11.4439,11.4857,70088.2442
2008-10-14 11:10:00,22.01,22.09,21.86,21.9,65828.177299929,11.4857,11.5274,11.4074,11.4283,65828.1773
2008-10-14 11:15:00,21.91,22.05,21.91,22.05,44629.272745714574,11.4335,11.5065,11.4335,11.5065,44629.2727
2008-10-14 11:20:00,22.05,22.05,21.92,21.96,48889.339689623695,11.5065,11.5065,11.4387,11.4596,48889.3397
2008-10-14 11:25:00,21.96,22.35,21.95,22.27,94938.63474997463,11.4596,11.6631,11.4544,11.6213,94938.6347
2008-10-14 11:30:00,22.27,22.31,22.17,22.17,76376.91449437062,11.6213,11.6422,11.5692,11.5692,76376.9145
2008-10-14 11:35:00,22.19,22.22,22.12,22.12,50917.94299624708,11.5796,11.5953,11.5431,11.5431,50917.943
2008-10-14 11:40:00,22.11,22.21,22.06,22.16,34384.826047266455,11.5379,11.59,11.5118,11.5639,34384.826
2008-10-14 11:45:00,22.16,22.28,22.13,22.24,70696.82523582513,11.5639,11.6266,11.5483,11.6057,70696.8252
2008-10-14 11:50:00,22.23,22.26,22.04,22.1,42296.37894309768,11.6005,11.6161,11.5013,11.5326,42296.3789
2008-10-14 11:55:00,22.04,22.17,22.04,22.13,43513.540927071714,11.5013,11.5692,11.5013,11.5483,43513.5409
2008-10-14 12:00:00,22.13,22.13,21.91,21.92,47570.747540318494,11.5483,11.5483,11.4335,11.4387,47570.7475
2008-10-14 12:05:00,21.92,22.05,21.91,22.04,38949.18348716908,11.4387,11.5065,11.4335,11.5013,38949.1835
2008-10-14 12:10:00,22.04,22.11,22.01,22.03,45034.993407039256,11.5013,11.5379,11.4857,11.4961,45034.9934
2008-10-14 12:15:00,22.03,22.08,22.02,22.06,43412.11076174054,11.4961,11.5222,11.4909,11.5118,43412.1108
2008-10-14 12:20:00,22.05,22.13,22.03,22.12,45136.423572370426,11.5065,11.5483,11.4961,11.5431,45136.4236
2008-10-14 12:25:00,22.13,22.22,22.12,22.14,45846.43472968861,11.5483,11.5953,11.5431,11.5535,45846.4347
2008-10-14 12:30:00,22.15,22.15,22.06,22.09,33167.664063292425,11.5587,11.5587,11.5118,11.5274,33167.6641
2008-10-14 12:35:00,22.1,22.4,22.1,22.39,53352.26696419515,11.5326,11.6892,11.5326,11.684,53352.267
2008-10-14 12:40:00,22.39,22.4,22.31,22.32,20286.033066233897,11.684,11.6892,11.6422,11.6474,20286.0331
2008-10-14 12:45:00,22.33,22.42,22.32,22.4,38137.742164519725,11.6527,11.6996,11.6474,11.6892,38137.7422
2008-10-14 12:50:00,22.41,22.44,22.28,22.29,37224.870676539205,11.6944,11.7101,11.6266,11.6318,37224.8707
2008-10-14 12:55:00,22.29,22.33,22.15,22.18,36514.85951922102,11.6318,11.6527,11.5587,11.5744,36514.8595
2008-10-14 13:00:00,22.18,22.18,22.03,22.11,40166.34547114312,11.5744,11.5744,11.4961,11.5379,40166.3455
2008-10-14 13:05:00,22.1,22.17,22.06,22.1,60148.08804138351,11.5326,11.5692,11.5118,11.5326,60148.088
2008-10-14 13:10:00,22.09,22.12,22.03,22.08,58930.92605740947,11.5274,11.5431,11.4961,11.5222,58930.9261
2008-10-14 13:15:00,22.07,22.08,21.94,22.03,30124.759103357337,11.517,11.5222,11.4491,11.4961,30124.7591
2008-10-14 13:20:00,22.03,22.03,21.98,21.98,50207.9318389289,11.4961,11.4961,11.47,11.47,50207.9318
2008-10-14 13:25:00,21.98,22.06,21.98,22.04,38543.462825844406,11.47,11.5118,11.47,11.5013,38543.4628
2008-10-14 13:30:00,22.05,22.16,22.01,22.13,53960.847956182166,11.5065,11.5639,11.4857,11.5483,53960.848
2008-10-14 13:35:00,22.12,22.15,21.99,21.99,35297.69753524698,11.5431,11.5587,11.4752,11.4752,35297.6975
2008-10-14 13:40:00,21.99,22.0,21.87,21.98,43209.2504310782,11.4752,11.4804,11.4126,11.47,43209.2504
2008-10-14 13:45:00,21.98,22.13,21.93,22.05,36920.580180545694,11.47,11.5483,11.4439,11.5065,36920.5802
2008-10-14 13:50:00,22.04,22.08,21.89,21.9,37123.44051120804,11.5013,11.5222,11.423,11.4283,37123.4405
2008-10-14 13:55:00,21.89,21.94,21.78,21.89,48483.61902829901,11.423,11.4491,11.3656,11.423,48483.619
2008-10-14 14:00:00,21.89,22.07,21.85,21.92,105284.51161375392,11.423,11.517,11.4022,11.4387,105284.5116
2008-10-14 14:05:00,21.91,22.02,21.86,21.9,58119.48473476012,11.4335,11.4909,11.4074,11.4283,58119.4847
2008-10-14 14:10:00,21.9,21.9,21.64,21.72,82158.43391824729,11.4283,11.4283,11.2926,11.3343,82158.4339
2008-10-14 14:15:00,21.72,21.74,21.45,21.54,113703.215336241,11.3343,11.3448,11.1934,11.2404,113703.2153
2008-10-14 14:20:00,21.53,21.56,21.36,21.54,77492.6463130135,11.2352,11.2508,11.1465,11.2404,77492.6463
2008-10-14 14:25:00,21.54,21.66,21.45,21.62,153869.5608073841,11.2404,11.303,11.1934,11.2822,153869.5608
2008-10-14 14:30:00,21.61,21.74,21.49,21.5,116543.25996551376,11.2769,11.3448,11.2143,11.2195,116543.26
2008-10-14 14:35:00,21.5,21.63,21.5,21.59,66538.18845724719,11.2195,11.2874,11.2195,11.2665,66538.1885
2008-10-14 14:40:00,21.58,21.63,21.4,21.4,115630.3884775332,11.2613,11.2874,11.1673,11.1673,115630.3885
2008-10-14 14:45:00,21.41,21.51,21.35,21.39,116948.98062683844,11.1726,11.2247,11.1413,11.1621,116948.9806
2008-10-14 14:50:00,21.4,21.53,21.34,21.51,78101.2273050005,11.1673,11.2352,11.136,11.2247,78101.2273
2008-10-14 14:55:00,21.51,21.62,21.42,21.6,88852.82483010448,11.2247,11.2822,11.1778,11.2717,88852.8248
2008-10-14 15:00:00,21.6,21.76,21.49,21.68,124556.24302667614,11.2717,11.3552,11.2143,11.3135,124556.243
2008-10-14 15:05:00,21.69,21.86,21.56,21.83,95040.06491530582,11.3187,11.4074,11.2508,11.3917,95040.0649
2008-10-14 15:10:00,21.84,22.04,21.84,21.95,94837.20458464348,11.397,11.5013,11.397,11.4544,94837.2046
2008-10-14 15:15:00,21.94,22.01,21.73,21.8,83274.16573689015,11.4491,11.4857,11.3396,11.3761,83274.1657
2008-10-14 15:20:00,21.8,22.03,21.71,21.72,144740.84592757886,11.3761,11.4961,11.3291,11.3343,144740.8459
2008-10-14 15:25:00,21.72,22.12,21.72,22.12,155593.873618014,11.3343,11.5431,11.3343,11.5431,155593.8736
2008-10-14 15:30:00,22.11,22.24,22.05,22.14,174155.59387361805,11.5379,11.6057,11.5065,11.5535,174155.5939
2008-10-14 15:35:00,22.14,22.21,21.71,21.72,143117.96328228014,11.5535,11.59,11.3291,11.3343,143117.9633
2008-10-14 15:40:00,21.78,22.13,21.76,22.01,116441.82980018258,11.3656,11.5483,11.3552,11.4857,116441.8298
2008-10-14 15:45:00,22.01,22.23,22.01,22.08,116948.98062683844,11.4857,11.6005,11.4857,11.5222,116948.9806
2008-10-14 15:50:00,22.08,22.09,21.97,22.03,156506.74510599452,11.5222,11.5274,11.4648,11.4961,156506.7451
2008-10-14 15:55:00,22.03,22.05,21.95,22.01,155898.1641140075,11.4961,11.5065,11.4544,11.4857,155898.1641
2008-10-15 09:30:00,21.56,21.6,20.58,20.95,150218.074855462,11.2508,11.2717,10.7394,10.9325,150218.0749
2008-10-15 09:35:00,20.95,21.05,20.88,20.95,115934.67897352672,10.9325,10.9847,10.896,10.9325,115934.679
2008-10-15 09:40:00,20.93,20.95,20.42,20.46,137742.16451972816,10.9221,10.9325,10.6559,10.6768,137742.1645
2008-10-15 09:45:00,20.46,20.47,20.21,20.21,92301.45045136425,10.6768,10.682,10.5464,10.5464,92301.4505
2008-10-15 09:50:00,20.21,20.33,20.15,20.26,164316.86783649458,10.5464,10.609,10.515,10.5724,164316.8678
2008-10-15 09:55:00,20.27,20.58,20.25,20.51,180444.26412415053,10.5777,10.7394,10.5672,10.7029,180444.2641
2008-10-15 10:00:00,20.51,20.52,20.06,20.16,152145.24799675425,10.7029,10.7081,10.4681,10.5203,152145.248
2008-10-15 10:05:00,20.15,20.21,20.06,20.2,118977.5839334618,10.515,10.5464,10.4681,10.5411,118977.5839
2008-10-15 10:10:00,20.19,20.3,20.18,20.29,301044.73070291104,10.5359,10.5933,10.5307,10.5881,301044.7307
2008-10-15 10:15:00,20.28,20.31,20.12,20.14,131453.49426919565,10.5829,10.5985,10.4994,10.5098,131453.4943
2008-10-15 10:20:00,20.14,20.29,20.12,20.23,59843.79754539,10.5098,10.5881,10.4994,10.5568,59843.7975
2008-10-15 10:25:00,20.24,20.3,20.16,20.21,51323.66365757176,10.562,10.5933,10.5203,10.5464,51323.6637
2008-10-15 10:30:00,20.2,20.53,20.19,20.4,254183.9943199108,10.5411,10.7133,10.5359,10.6455,254183.9943
2008-10-15 10:35:00,20.39,20.44,20.27,20.32,56699.46242012375,10.6403,10.6664,10.5777,10.6038,56699.4624
2008-10-15 10:40:00,20.31,20.47,20.13,20.13,100213.00334719544,10.5985,10.682,10.5046,10.5046,100213.0033
2008-10-15 10:45:00,20.15,20.28,20.1,20.2,48382.18886296784,10.515,10.5829,10.489,10.5411,48382.1889
2008-10-15 10:50:00,20.2,20.29,20.15,20.27,33674.81488994827,10.5411,10.5881,10.515,10.5777,33674.8149
2008-10-15 10:55:00,20.28,20.32,20.12,20.12,58322.34506542246,10.5829,10.6038,10.4994,10.4994,58322.3451
2008-10-15 11:00:00,20.13,20.16,20.06,20.08,55482.30043614971,10.5046,10.5203,10.4681,10.4785,55482.3004
2008-10-15 11:05:00,20.08,20.11,19.99,20.03,68363.93143320824,10.4785,10.4942,10.4316,10.4524,68363.9314
2008-10-15 11:10:00,20.03,20.07,19.97,19.98,234810.83274165736,10.4524,10.4733,10.4211,10.4263,234810.8327
2008-10-15 11:15:00,19.97,20.14,19.97,20.07,58930.92605740947,10.4211,10.5098,10.4211,10.4733,58930.9261
2008-10-15 11:20:00,20.06,20.08,19.87,19.87,70291.10457450045,10.4681,10.4785,10.3689,10.3689,70291.1046
2008-10-15 11:25:00,19.87,19.96,19.81,19.93,41484.93762044832,10.3689,10.4159,10.3376,10.4002,41484.9376
2008-10-15 11:30:00,19.93,20.03,19.93,20.02,62683.84217466274,10.4002,10.4524,10.4002,10.4472,62683.8422
2008-10-15 11:35:00,20.02,20.12,20.01,20.08,37732.02150319505,10.4472,10.4994,10.442,10.4785,37732.0215
2008-10-15 11:40:00,20.1,20.23,20.09,20.23,57713.76407343544,10.489,10.5568,10.4837,10.5568,57713.7641
2008-10-15 11:45:00,20.23,20.24,20.0,20.04,65523.88680393549,10.5568,10.562,10.4368,10.4576,65523.8868
2008-10-15 11:50:00,20.03,20.06,19.93,20.06,35703.41819657166,10.4524,10.4681,10.4002,10.4681,35703.4182
2008-10-15 11:55:00,20.06,20.08,19.96,19.98,41484.93762044832,10.4681,10.4785,10.4159,10.4263,41484.9376
2008-10-15 12:00:00,19.98,20.18,19.97,20.1,40369.20580180546,10.4263,10.5307,10.4211,10.489,40369.2058
2008-10-15 12:05:00,20.09,20.1,20.02,20.06,31849.07191398722,10.4837,10.489,10.4472,10.4681,31849.0719
2008-10-15 12:10:00,20.06,20.07,19.99,20.01,35601.98803124049,10.4681,10.4733,10.4316,10.442,35601.988
2008-10-15 12:15:00,20.03,20.03,19.84,19.88,67552.49011055888,10.4524,10.4524,10.3533,10.3742,67552.4901
2008-10-15 12:20:00,19.86,19.89,19.61,19.62,72522.56821178619,10.3637,10.3794,10.2333,10.2385,72522.5682
2008-10-15 12:25:00,19.62,19.72,19.62,19.67,61263.81986002637,10.2385,10.2907,10.2385,10.2646,61263.8199
2008-10-15 12:30:00,19.68,19.73,19.66,19.72,63089.562835987424,10.2698,10.2959,10.2593,10.2907,63089.5628
2008-10-15 12:35:00,19.72,19.75,19.68,19.74,57815.194238766606,10.2907,10.3063,10.2698,10.3011,57815.1942
2008-10-15 12:40:00,19.74,19.82,19.71,19.71,76782.6351556953,10.3011,10.3428,10.2854,10.2854,76782.6352
2008-10-15 12:45:00,19.72,19.8,19.71,19.77,59438.07688406532,10.2907,10.3324,10.2854,10.3167,59438.0769
2008-10-15 12:50:00,19.76,19.84,19.73,19.83,71001.11573181865,10.3115,10.3533,10.2959,10.3481,71001.1157
2008-10-15 12:55:00,19.84,19.88,19.76,19.77,104168.77979511108,10.3533,10.3742,10.3115,10.3167,104168.7798
2008-10-15 13:00:00,19.76,19.77,19.52,19.55,86114.2103661629,10.3115,10.3167,10.1863,10.2019,86114.2104
2008-10-15 13:05:00,19.55,19.56,19.47,19.5,67146.7694492342,10.2019,10.2072,10.1602,10.1759,67146.7694
2008-10-15 13:10:00,19.51,19.55,19.41,19.41,62379.55167866924,10.1811,10.2019,10.1289,10.1289,62379.5517
2008-10-15 13:15:00,19.4,19.41,19.24,19.27,75261.18267572776,10.1237,10.1289,10.0402,10.0558,75261.1827
2008-10-15 13:20:00,19.28,19.36,19.24,19.24,140683.63931433207,10.061,10.1028,10.0402,10.0402,140683.6393
2008-10-15 13:25:00,19.25,19.33,19.21,19.24,96358.65706461102,10.0454,10.0871,10.0245,10.0402,96358.6571
2008-10-15 13:30:00,19.24,19.25,19.08,19.08,102850.18764580588,10.0402,10.0454,9.9567,9.9567,102850.1876
2008-10-15 13:35:00,19.09,19.09,18.93,18.98,156303.88477533218,9.9619,9.9619,9.8784,9.9045,156303.8848
2008-10-15 13:40:00,18.97,18.97,18.87,18.93,116644.69013084492,9.8993,9.8993,9.8471,9.8784,116644.6901
2008-10-15 13:45:00,18.93,18.95,18.83,18.84,116238.96946952023,9.8784,9.8888,9.8262,9.8314,116238.9695
2008-10-15 13:50:00,18.84,18.89,18.78,18.82,131554.92443452682,9.8314,9.8575,9.8001,9.821,131554.9244
2008-10-15 13:55:00,18.81,18.81,18.69,18.75,98184.40004057209,9.8158,9.8158,9.7532,9.7845,98184.4
2008-10-15 14:00:00,18.75,18.78,18.55,18.56,101835.88599249416,9.7845,9.8001,9.6801,9.6853,101835.886
2008-10-15 14:05:00,18.56,18.73,18.54,18.7,118267.57277614364,9.6853,9.774,9.6749,9.7584,118267.5728
2008-10-15 14:10:00,18.69,18.7,18.58,18.64,122223.34922405925,9.7532,9.7584,9.6958,9.7271,122223.3492
2008-10-15 14:15:00,18.63,18.67,18.61,18.63,109443.14839233187,9.7219,9.7427,9.7114,9.7219,109443.1484
2008-10-15 14:20:00,18.64,18.81,18.59,18.76,155289.5831220205,9.7271,9.8158,9.701,9.7897,155289.5831
2008-10-15 14:25:00,18.76,18.8,18.61,18.62,157216.7562633127,9.7897,9.8106,9.7114,9.7166,157216.7563
2008-10-15 14:30:00,18.62,18.68,18.55,18.59,100314.43351252662,9.7166,9.7479,9.6801,9.701,100314.4335
2008-10-15 14:35:00,18.59,18.6,18.29,18.35,156202.454610001,9.701,9.7062,9.5444,9.5757,156202.4546
2008-10-15 14:40:00,18.35,18.68,18.35,18.66,128816.30997058524,9.5757,9.7479,9.5757,9.7375,128816.31
2008-10-15 14:45:00,18.65,18.78,18.6,18.76,92504.31078202656,9.7323,9.8001,9.7062,9.7897,92504.3108
2008-10-15 14:50:00,18.76,18.83,18.71,18.73,159549.6500659296,9.7897,9.8262,9.7636,9.774,159549.6501
2008-10-15 14:55:00,18.74,18.81,18.72,18.74,224059.2352165534,9.7793,9.8158,9.7688,9.7793,224059.2352
2008-10-15 15:00:00,18.73,18.89,18.71,18.84,152550.9686580789,9.774,9.8575,9.7636,9.8314,152550.9687
2008-10-15 15:05:00,18.85,19.08,18.85,19.04,107110.25458971498,9.8367,9.9567,9.8367,9.9358,107110.2546
2008-10-15 15:10:00,19.04,19.05,18.87,18.88,86317.07069682523,9.9358,9.941,9.8471,9.8523,86317.0707
2008-10-15 15:15:00,18.85,18.93,18.73,18.8,118977.5839334618,9.8367,9.8784,9.774,9.8106,118977.5839
2008-10-15 15:20:00,18.79,18.9,18.72,18.85,189978.69966528047,9.8053,9.8627,9.7688,9.8367,189978.6997
2008-10-15 15:25:00,18.85,18.85,18.53,18.53,179024.24180951415,9.8367,9.8367,9.6697,9.6697,179024.2418
2008-10-15 15:30:00,18.53,18.54,18.3,18.35,297494.67491632013,9.6697,9.6749,9.5496,9.5757,297494.6749
2008-10-15 15:35:00,18.35,18.51,18.35,18.43,234912.26290698853,9.5757,9.6592,9.5757,9.6175,234912.2629
2008-10-15 15:40:00,18.42,18.48,18.38,18.45,216350.5426513845,9.6123,9.6436,9.5914,9.6279,216350.5427
2008-10-15 15:45:00,18.45,18.45,18.12,18.13,244548.12861344963,9.6279,9.6279,9.4557,9.4609,244548.1286
2008-10-15 15:50:00,18.12,18.17,18.09,18.12,227913.58149913783,9.4557,9.4818,9.4401,9.4557,227913.5815
2008-10-15 15:55:00,18.12,18.12,17.75,17.86,591946.4448727051,9.4557,9.4557,9.2626,9.32,591946.4449
2008-10-16 09:30:00,18.0,18.22,17.66,17.7,118267.57277614364,9.3931,9.5079,9.2157,9.2365,118267.5728
2008-10-16 09:35:00,17.7,17.82,17.59,17.74,130844.91327720865,9.2365,9.2992,9.1791,9.2574,130844.9133
2008-10-16 09:40:00,17.76,17.93,17.62,17.85,118166.14261081246,9.2679,9.3566,9.1948,9.3148,118166.1426
2008-10-16 09:45:00,17.85,18.22,17.83,18.02,185617.20255604017,9.3148,9.5079,9.3044,9.4035,185617.2026
2008-10-16 09:50:00,18.03,18.14,17.9,17.98,172634.14139365047,9.4087,9.4662,9.3409,9.3827,172634.1414
2008-10-16 09:55:00,17.98,18.01,17.67,17.72,168171.21411907903,9.3827,9.3983,9.2209,9.247,168171.2141
2008-10-16 10:00:00,17.7,17.74,17.41,17.45,297697.5352469825,9.2365,9.2574,9.0852,9.1061,297697.5352
2008-10-16 10:05:00,17.44,17.51,16.97,17.09,272137.13358352776,9.1009,9.1374,8.8556,8.9182,272137.1336
2008-10-16 10:10:00,17.08,17.17,16.77,16.87,198904.55421442332,8.913,8.96,8.7512,8.8034,198904.5542
2008-10-16 10:15:00,16.86,17.17,16.86,16.98,371437.2654427427,8.7982,8.96,8.7982,8.8608,371437.2654
2008-10-16 10:20:00,16.97,17.18,16.95,17.06,271832.84308753425,8.8556,8.9652,8.8452,8.9026,271832.8431
2008-10-16 10:25:00,17.05,17.08,16.84,16.84,175372.75585759204,8.8973,8.913,8.7878,8.7878,175372.7559
2008-10-16 10:30:00,16.84,16.91,16.56,16.59,259965.5137437874,8.7878,8.8243,8.6416,8.6573,259965.5137
2008-10-16 10:35:00,16.61,16.65,16.25,16.43,325387.9703823917,8.6677,8.6886,8.4799,8.5738,325387.9704
2008-10-16 10:40:00,16.46,16.5,16.26,16.39,236129.42489096252,8.5895,8.6103,8.4851,8.5529,236129.4249
2008-10-16 10:45:00,16.42,16.57,16.3,16.48,152449.53849274776,8.5686,8.6469,8.506,8.5999,152449.5385
2008-10-16 10:50:00,16.48,16.5,16.21,16.22,99807.28268587078,8.5999,8.6103,8.459,8.4642,99807.2827
2008-10-16 10:55:00,16.22,16.22,15.86,15.95,150116.64469013084,8.4642,8.4642,8.2764,8.3233,150116.6447
2008-10-16 11:00:00,15.96,16.08,15.96,16.01,140785.06947966325,8.3285,8.3912,8.3285,8.3546,140785.0695
2008-10-16 11:05:00,16.01,16.07,15.75,15.75,132569.22608783853,8.3546,8.3859,8.219,8.219,132569.2261
2008-10-16 11:10:00,15.75,15.85,15.7,15.77,111877.47236027996,8.219,8.2711,8.1929,8.2294,111877.4724
2008-10-16 11:15:00,15.77,15.9,15.74,15.75,184095.7500760726,8.2294,8.2972,8.2137,8.219,184095.7501
2008-10-16 11:20:00,15.74,15.82,15.69,15.7,317273.5571558982,8.2137,8.2555,8.1876,8.1929,317273.5572
2008-10-16 11:25:00,15.72,15.8,15.7,15.71,184602.9009027285,8.2033,8.245,8.1929,8.1981,184602.9009
2008-10-16 11:30:00,15.72,16.07,15.71,15.95,181458.5657774622,8.2033,8.3859,8.1981,8.3233,181458.5658
2008-10-16 11:35:00,15.95,16.23,15.92,15.95,227913.58149913783,8.3233,8.4694,8.3077,8.3233,227913.5815
2008-10-16 11:40:00,15.96,16.14,15.93,16.14,111877.47236027996,8.3285,8.4225,8.3129,8.4225,111877.4724
2008-10-16 11:45:00,16.13,16.26,16.11,16.26,105183.08144842276,8.4173,8.4851,8.4068,8.4851,105183.0814
2008-10-16 11:50:00,16.27,16.36,15.99,16.29,169996.95709504007,8.4903,8.5373,8.3442,8.5008,169996.9571
2008-10-16 11:55:00,16.28,16.37,16.03,16.11,154376.71163403997,8.4955,8.5425,8.3651,8.4068,154376.7116
2008-10-16 12:00:00,16.11,16.17,15.94,16.03,98691.55086722792,8.4068,8.4381,8.3181,8.3651,98691.5509
2008-10-16 12:05:00,16.03,16.08,15.92,16.03,62379.55167866924,8.3651,8.3912,8.3077,8.3651,62379.5517
2008-10-16 12:10:00,16.04,16.41,16.0,16.39,161781.11370321535,8.3703,8.5634,8.3494,8.5529,161781.1137
2008-10-16 12:15:00,16.38,16.58,16.26,16.34,268688.507962268,8.5477,8.6521,8.4851,8.5268,268688.508
2008-10-16 12:20:00,16.33,16.75,16.33,16.64,188152.9566893194,8.5216,8.7408,8.5216,8.6834,188152.9567
2008-10-16 12:25:00,16.68,16.71,16.4,16.42,248503.90506136525,8.7043,8.7199,8.5582,8.5686,248503.9051
2008-10-16 12:30:00,16.4,16.52,16.34,16.45,138553.60584237752,8.5582,8.6208,8.5268,8.5842,138553.6058
2008-10-16 12:35:00,16.47,16.61,16.39,16.5,148088.04138350746,8.5947,8.6677,8.5529,8.6103,148088.0414
2008-10-16 12:40:00,16.5,16.55,16.31,16.37,149508.0636981438,8.6103,8.6364,8.5112,8.5425,149508.0637
2008-10-16 12:45:00,16.37,16.6,16.33,16.49,152753.82898874124,8.5425,8.6625,8.5216,8.6051,152753.829
2008-10-16 12:50:00,16.51,16.51,16.31,16.42,165331.16948980626,8.6156,8.6156,8.5112,8.5686,165331.1695
2008-10-16 12:55:00,16.42,16.47,16.19,16.2,124860.53352266963,8.5686,8.5947,8.4486,8.4538,124860.5335
2008-10-16 13:00:00,16.2,16.36,16.17,16.32,130743.48311187747,8.4538,8.5373,8.4381,8.5164,130743.4831
2008-10-16 13:05:00,16.31,16.38,16.22,16.24,78405.51780099401,8.5112,8.5477,8.4642,8.4747,78405.5178
2008-10-16 13:10:00,16.24,16.43,16.21,16.38,93315.75210467594,8.4747,8.5738,8.459,8.5477,93315.7521
2008-10-16 13:15:00,16.38,16.46,16.37,16.43,63089.562835987424,8.5477,8.5895,8.5425,8.5738,63089.5628
2008-10-16 13:20:00,16.43,16.61,16.42,16.59,148088.04138350746,8.5738,8.6677,8.5686,8.6573,148088.0414
2008-10-16 13:25:00,16.6,16.6,16.48,16.55,124454.81286134497,8.6625,8.6625,8.5999,8.6364,124454.8129
2008-10-16 13:30:00,16.53,16.63,16.49,16.57,115224.66781620854,8.626,8.6782,8.6051,8.6469,115224.6678
2008-10-16 13:35:00,16.59,16.59,16.37,16.38,204077.492646313,8.6573,8.6573,8.5425,8.5477,204077.4926
2008-10-16 13:40:00,16.37,16.38,16.3,16.35,75362.61284105893,8.5425,8.5477,8.506,8.5321,75362.6128
2008-10-16 13:45:00,16.35,16.49,16.31,16.32,141495.08063698144,8.5321,8.6051,8.5112,8.5164,141495.0806
2008-10-16 13:50:00,16.32,16.38,16.26,16.35,157013.89593265037,8.5164,8.5477,8.4851,8.5321,157013.8959
2008-10-16 13:55:00,16.36,16.58,16.35,16.57,184197.18024140372,8.5373,8.6521,8.5321,8.6469,184197.1802
2008-10-16 14:00:00,16.56,16.61,16.48,16.49,134192.10873313723,8.6416,8.6677,8.5999,8.6051,134192.1087
2008-10-16 14:05:00,16.49,16.58,16.43,16.56,136322.1422050918,8.6051,8.6521,8.5738,8.6416,136322.1422
2008-10-16 14:10:00,16.53,16.59,16.42,16.47,88244.24383811746,8.626,8.6573,8.5686,8.5947,88244.2438
2008-10-16 14:15:00,16.46,16.55,16.44,16.51,70798.2554011563,8.5895,8.6364,8.579,8.6156,70798.2554
2008-10-16 14:20:00,16.51,16.59,16.48,16.48,88852.82483010448,8.6156,8.6573,8.5999,8.5999,88852.8248
2008-10-16 14:25:00,16.49,16.51,16.36,16.39,121209.04757074754,8.6051,8.6156,8.5373,8.5529,121209.0476
2008-10-16 14:30:00,16.39,16.47,16.37,16.42,148595.1922101633,8.5529,8.5947,8.5425,8.5686,148595.1922
2008-10-16 14:35:00,16.42,16.64,16.4,16.64,144030.83477026067,8.5686,8.6834,8.5582,8.6834,144030.8348
2008-10-16 14:40:00,16.64,16.64,16.55,16.63,89562.83598742266,8.6834,8.6834,8.6364,8.6782,89562.836
2008-10-16 14:45:00,16.62,17.02,16.6,16.98,201237.44801704027,8.673,8.8817,8.6625,8.8608,201237.448
2008-10-16 14:50:00,16.98,16.99,16.82,16.84,101430.1653311695,8.8608,8.866,8.7773,8.7878,101430.1653
2008-10-16 14:55:00,16.83,16.88,16.67,16.7,98387.2603712344,8.7825,8.8086,8.699,8.7147,98387.2604
2008-10-16 15:00:00,16.71,16.9,16.66,16.85,96662.94756060452,8.7199,8.8191,8.6938,8.793,96662.9476
2008-10-16 15:05:00,16.85,17.17,16.82,17.17,116340.3996348514,8.793,8.96,8.7773,8.96,116340.3996
2008-10-16 15:10:00,17.16,17.37,17.14,17.35,255299.7261385536,8.9548,9.0643,8.9443,9.0539,255299.7261
2008-10-16 15:15:00,17.36,17.51,17.31,17.44,252053.9608479562,9.0591,9.1374,9.033,9.1009,252053.9608
2008-10-16 15:20:00,17.45,17.46,17.3,17.38,274672.88771680696,9.1061,9.1113,9.0278,9.0696,274672.8877
2008-10-16 15:25:00,17.38,17.5,17.35,17.42,184197.18024140372,9.0696,9.1322,9.0539,9.0904,184197.1802
2008-10-16 15:30:00,17.41,17.48,17.22,17.24,136727.8628664165,9.0852,9.1217,8.9861,8.9965,136727.8629
2008-10-16 15:35:00,17.24,17.28,17.13,17.24,387564.6617303986,8.9965,9.0174,8.9391,8.9965,387564.6617
2008-10-16 15:40:00,17.25,17.61,17.24,17.59,341616.79683537886,9.0017,9.1896,8.9965,9.1791,341616.7968
2008-10-16 15:45:00,17.58,17.66,17.54,17.64,226899.27984582607,9.1739,9.2157,9.153,9.2052,226899.2798
2008-10-16 15:50:00,17.65,17.65,17.52,17.61,329648.03732630087,9.2105,9.2105,9.1426,9.1896,329648.0373
2008-10-16 15:55:00,17.59,17.69,17.58,17.65,512830.9159143929,9.1791,9.2313,9.1739,9.2105,512830.9159
2008-10-17 09:30:00,17.24,17.54,17.05,17.22,407952.1249619637,8.9965,9.153,8.8973,8.9861,407952.125
2008-10-17 09:35:00,17.22,17.4,17.14,17.32,98387.2603712344,8.9861,9.08,8.9443,9.0382,98387.2604
2008-10-17 09:40:00,17.32,17.65,17.3,17.62,120600.46657876052,9.0382,9.2105,9.0278,9.1948,120600.4666
2008-10-17 09:45:00,17.61,17.84,17.58,17.8,112283.19302160465,9.1896,9.3096,9.1739,9.2887,112283.193
2008-10-17 09:50:00,17.81,17.89,17.74,17.83,109138.85789633838,9.2939,9.3357,9.2574,9.3044,109138.8579
2008-10-17 09:55:00,17.83,17.9,17.72,17.83,143219.3934476113,9.3044,9.3409,9.247,9.3044,143219.3934
2008-10-17 10:00:00,17.83,17.91,17.57,17.6,207728.97859823512,9.3044,9.3461,9.1687,9.1844,207728.9786
2008-10-17 10:05:00,17.59,17.62,17.45,17.46,147783.75088751395,9.1791,9.1948,9.1061,9.1113,147783.7509
2008-10-17 10:10:00,17.45,17.46,17.26,17.28,104980.22111776042,9.1061,9.1113,9.0069,9.0174,104980.2211
2008-10-17 10:15:00,17.27,17.39,17.19,17.34,85809.91987016938,9.0122,9.0748,8.9704,9.0487,85809.9199
2008-10-17 10:20:00,17.35,17.35,17.19,17.24,105588.80210974744,9.0539,9.0539,8.9704,8.9965,105588.8021
2008-10-17 10:25:00,17.24,17.3,17.13,17.23,97271.52855259154,8.9965,9.0278,8.9391,8.9913,97271.5286
2008-10-17 10:30:00,17.23,17.32,17.18,17.19,119789.02525611116,8.9913,9.0382,8.9652,8.9704,119789.0253
2008-10-17 10:35:00,17.2,17.2,17.13,17.17,63495.2834973121,8.9756,8.9756,8.9391,8.96,63495.2835
2008-10-17 10:40:00,17.17,17.41,17.16,17.39,57815.194238766606,8.96,9.0852,8.9548,9.0748,57815.1942
2008-10-17 10:45:00,17.39,17.64,17.39,17.64,118673.29343746832,9.0748,9.2052,9.0748,9.2052,118673.2934
2008-10-17 10:50:00,17.63,17.74,17.54,17.54,110457.45004564358,9.2,9.2574,9.153,9.153,110457.45
2008-10-17 10:55:00,17.55,17.6,17.51,17.59,46353.58555634446,9.1583,9.1844,9.1374,9.1791,46353.5856
2008-10-17 11:00:00,17.6,17.66,17.58,17.66,54467.99878283802,9.1844,9.2157,9.1739,9.2157,54467.9988
2008-10-17 11:05:00,17.65,17.81,17.65,17.75,97271.52855259154,9.2105,9.2939,9.2105,9.2626,97271.5286
2008-10-17 11:10:00,17.74,17.75,17.59,17.61,46556.4458870068,9.2574,9.2626,9.1791,9.1896,46556.4459
2008-10-17 11:15:00,17.6,17.63,17.46,17.47,61365.25002535754,9.1844,9.2,9.1113,9.1165,61365.25
2008-10-17 11:20:00,17.46,17.47,17.36,17.4,49802.21117760422,9.1113,9.1165,9.0591,9.08,49802.2112
2008-10-17 11:25:00,17.4,17.44,17.39,17.4,67146.7694492342,9.08,9.1009,9.0748,9.08,67146.7694
2008-10-17 11:30:00,17.4,17.44,17.35,17.37,84085.60705953951,9.08,9.1009,9.0539,9.0643,84085.6071
2008-10-17 11:35:00,17.38,17.38,17.2,17.26,65625.31696926666,9.0696,9.0696,8.9756,9.0069,65625.317
2008-10-17 11:40:00,17.26,17.4,17.23,17.4,48077.89836697434,9.0069,9.08,8.9913,9.08,48077.8984
2008-10-17 11:45:00,17.39,17.41,17.32,17.36,26676.13348209757,9.0748,9.0852,9.0382,9.0591,26676.1335
2008-10-17 11:50:00,17.36,17.43,17.35,17.39,28907.597119383303,9.0591,9.0956,9.0539,9.0748,28907.5971
2008-10-17 11:55:00,17.4,17.43,17.36,17.41,29516.17811137032,9.08,9.0956,9.0591,9.0852,29516.1781
2008-10-17 12:00:00,17.41,17.55,17.41,17.53,48280.75869763668,9.0852,9.1583,9.0852,9.1478,48280.7587
2008-10-17 12:05:00,17.53,17.56,17.49,17.52,58119.48473476012,9.1478,9.1635,9.127,9.1426,58119.4847
2008-10-17 12:10:00,17.54,17.62,17.51,17.56,31037.630591337864,9.153,9.1948,9.1374,9.1635,31037.6306
2008-10-17 12:15:00,17.55,17.59,17.53,17.58,30936.200426006693,9.1583,9.1791,9.1478,9.1739,30936.2004
2008-10-17 12:20:00,17.59,17.73,17.59,17.72,35601.98803124049,9.1791,9.2522,9.1791,9.247,35601.988
2008-10-17 12:25:00,17.72,17.73,17.69,17.7,31443.35125266254,9.247,9.2522,9.2313,9.2365,31443.3513
2008-10-17 12:30:00,17.7,17.72,17.63,17.63,37427.73100720154,9.2365,9.247,9.2,9.2,37427.731
2008-10-17 12:35:00,17.63,17.66,17.62,17.66,40470.63596713663,9.2,9.2157,9.1948,9.2157,40470.636
2008-10-17 12:40:00,17.66,17.73,17.65,17.72,44527.8425803834,9.2157,9.2522,9.2105,9.247,44527.8426
2008-10-17 12:45:00,17.71,17.8,17.66,17.8,34790.54670859114,9.2418,9.2887,9.2157,9.2887,34790.5467
2008-10-17 12:50:00,17.79,17.95,17.78,17.94,62480.98184400041,9.2835,9.367,9.2783,9.3618,62480.9818
2008-10-17 12:55:00,17.94,18.06,17.86,17.92,65828.177299929,9.3618,9.4244,9.32,9.3513,65828.1773
2008-10-17 13:00:00,17.92,18.05,17.92,18.01,69581.09341718227,9.3513,9.4192,9.3513,9.3983,69581.0934
2008-10-17 13:05:00,18.0,18.03,17.95,17.97,49295.06035094837,9.3931,9.4087,9.367,9.3774,49295.0604
2008-10-17 13:10:00,17.97,18.01,17.92,18.0,45136.423572370426,9.3774,9.3983,9.3513,9.3931,45136.4236
2008-10-17 13:15:00,18.01,18.02,17.95,18.02,48382.18886296784,9.3983,9.4035,9.367,9.4035,48382.1889
2008-10-17 13:20:00,18.02,18.12,18.02,18.09,64712.44548128614,9.4035,9.4557,9.4035,9.4401,64712.4455
2008-10-17 13:25:00,18.09,18.12,18.06,18.1,26473.27315143524,9.4401,9.4557,9.4244,9.4453,26473.2732
2008-10-17 13:30:00,18.1,18.32,18.1,18.29,50005.07150826656,9.4453,9.5601,9.4453,9.5444,50005.0715
2008-10-17 13:35:00,18.29,18.4,18.29,18.37,54163.70828684451,9.5444,9.6018,9.5444,9.5862,54163.7083
2008-10-17 13:40:00,18.39,18.45,18.37,18.38,41180.647124454816,9.5966,9.6279,9.5862,9.5914,41180.6471
2008-10-17 13:45:00,18.37,18.38,18.21,18.24,47875.038036312,9.5862,9.5914,9.5027,9.5183,47875.038
2008-10-17 13:50:00,18.24,18.28,18.15,18.15,63901.00415863678,9.5183,9.5392,9.4714,9.4714,63901.0042
2008-10-17 13:55:00,18.16,18.16,18.05,18.08,121716.1983974034,9.4766,9.4766,9.4192,9.4348,121716.1984
2008-10-17 14:00:00,18.08,18.25,18.07,18.23,121513.33806674104,9.4348,9.5236,9.4296,9.5131,121513.3381
2008-10-17 14:05:00,18.23,18.26,18.14,18.16,65016.73597727964,9.5131,9.5288,9.4662,9.4766,65016.736
2008-10-17 14:10:00,18.16,18.2,18.08,18.09,65118.16614261081,9.4766,9.4975,9.4348,9.4401,65118.1661
2008-10-17 14:15:00,18.09,18.11,18.05,18.07,165736.89015113094,9.4401,9.4505,9.4192,9.4296,165736.8902
2008-10-17 14:20:00,18.07,18.07,17.76,17.76,129323.4607972411,9.4296,9.4296,9.2679,9.2679,129323.4608
2008-10-17 14:25:00,17.75,17.89,17.75,17.88,60148.08804138351,9.2626,9.3357,9.2626,9.3305,60148.088
2008-10-17 14:30:00,17.89,17.93,17.84,17.85,137539.30418906582,9.3357,9.3566,9.3096,9.3148,137539.3042
2008-10-17 14:35:00,17.84,17.88,17.59,17.59,94431.4839233188,9.3096,9.3305,9.1791,9.1791,94431.4839
2008-10-17 14:40:00,17.59,17.72,17.44,17.72,97372.95871792272,9.1791,9.247,9.1009,9.247,97372.9587
2008-10-17 14:45:00,17.69,17.88,17.67,17.85,69378.23308651993,9.2313,9.3305,9.2209,9.3148,69378.2331
2008-10-17 14:50:00,17.86,17.9,17.77,17.77,69682.52358251344,9.32,9.3409,9.2731,9.2731,69682.5236
2008-10-17 14:55:00,17.78,17.83,17.73,17.81,68972.51242519525,9.2783,9.3044,9.2522,9.2939,68972.5124
2008-10-17 15:00:00,17.81,17.99,17.78,17.92,54467.99878283802,9.2939,9.3879,9.2783,9.3513,54467.9988
2008-10-17 15:05:00,17.92,17.96,17.88,17.91,56800.89258545492,9.3513,9.3722,9.3305,9.3461,56800.8926
2008-10-17 15:10:00,17.9,17.9,17.74,17.77,166649.76163911147,9.3409,9.3409,9.2574,9.2731,166649.7616
2008-10-17 15:15:00,17.75,17.81,17.61,17.61,261994.1170504108,9.2626,9.2939,9.1896,9.1896,261994.1171
2008-10-17 15:20:00,17.61,17.71,17.45,17.61,228116.44182980017,9.1896,9.2418,9.1061,9.1896,228116.4418
2008-10-17 15:25:00,17.61,17.67,17.54,17.58,240085.2013388782,9.1896,9.2209,9.153,9.1739,240085.2013
2008-10-17 15:30:00,17.59,17.78,17.59,17.74,151942.3876660919,9.1791,9.2783,9.1791,9.2574,151942.3877
2008-10-17 15:35:00,17.74,17.84,17.64,17.74,263211.2790343848,9.2574,9.3096,9.2052,9.2574,263211.279
2008-10-17 15:40:00,17.74,17.99,17.7,17.99,215031.95050207933,9.2574,9.3879,9.2365,9.3879,215031.9505
2008-10-17 15:45:00,17.99,18.02,17.83,17.93,297088.95425499545,9.3879,9.4035,9.3044,9.3566,297088.9543
2008-10-17 15:50:00,17.92,17.92,17.74,17.76,286540.2170605538,9.3513,9.3513,9.2574,9.2679,286540.2171
2008-10-17 15:55:00,17.76,17.77,17.64,17.72,576427.6295770362,9.2679,9.2731,9.2052,9.247,576427.6296
2008-10-20 09:30:00,17.94,18.3,17.85,18.22,98387.2603712344,9.3618,9.5496,9.3148,9.5079,98387.2604
2008-10-20 09:35:00,18.21,18.28,17.92,18.0,127497.71782128004,9.5027,9.5392,9.3513,9.3931,127497.7178
2008-10-20 09:40:00,18.0,18.2,17.97,18.13,108023.1260776955,9.3931,9.4975,9.3774,9.4609,108023.1261
2008-10-20 09:45:00,18.13,18.28,18.07,18.28,87432.8025154681,9.4609,9.5392,9.4296,9.5392,87432.8025
2008-10-20 09:50:00,18.28,18.55,18.27,18.55,85809.91987016938,9.5392,9.6801,9.534,9.6801,85809.9199
2008-10-20 09:55:00,18.55,18.82,18.55,18.81,94735.7744193123,9.6801,9.821,9.6801,9.8158,94735.7744
2008-10-20 10:00:00,18.81,18.89,18.71,18.72,163099.70585252054,9.8158,9.8575,9.7636,9.7688,163099.7059
2008-10-20 10:05:00,18.72,18.81,18.63,18.67,155593.873618014,9.7688,9.8158,9.7219,9.7427,155593.8736
2008-10-20 10:10:00,18.67,18.73,18.45,18.53,130642.0529465463,9.7427,9.774,9.6279,9.6697,130642.0529
2008-10-20 10:15:00,18.53,18.53,18.36,18.36,82158.43391824729,9.6697,9.6697,9.581,9.581,82158.4339
2008-10-20 10:20:00,18.37,18.38,18.26,18.32,73536.86986509788,9.5862,9.5914,9.5288,9.5601,73536.8699
2008-10-20 10:25:00,18.32,18.34,18.26,18.26,103864.48929911756,9.5601,9.5705,9.5288,9.5288,103864.4893
2008-10-20 10:30:00,18.28,18.5,18.24,18.42,79521.24961963687,9.5392,9.654,9.5183,9.6123,79521.2496
2008-10-20 10:35:00,18.44,18.49,18.33,18.34,43107.82026574703,9.6227,9.6488,9.5653,9.5705,43107.8203
2008-10-20 10:40:00,18.35,18.43,18.3,18.36,41789.22811644183,9.5757,9.6175,9.5496,9.581,41789.2281
2008-10-20 10:45:00,18.36,18.5,18.35,18.48,41079.216959123645,9.581,9.654,9.5757,9.6436,41079.217
2008-10-20 10:50:00,18.48,18.54,18.37,18.37,63393.85333198093,9.6436,9.6749,9.5862,9.5862,63393.8533
2008-10-20 10:55:00,18.37,18.46,18.29,18.45,73435.4396997667,9.5862,9.6331,9.5444,9.6279,73435.4397
2008-10-20 11:00:00,18.45,18.49,18.3,18.3,85911.35003550055,9.6279,9.6488,9.5496,9.5496,85911.35
2008-10-20 11:05:00,18.3,18.32,18.24,18.25,51830.81448422761,9.5496,9.5601,9.5183,9.5236,51830.8145
2008-10-20 11:10:00,18.25,18.25,18.2,18.21,48179.32853230551,9.5236,9.5236,9.4975,9.5027,48179.3285
2008-10-20 11:15:00,18.21,18.33,18.19,18.28,48280.75869763668,9.5027,9.5653,9.4922,9.5392,48280.7587
2008-10-20 11:20:00,18.29,18.33,18.25,18.27,42803.52976975353,9.5444,9.5653,9.5236,9.534,42803.5298
2008-10-20 11:25:00,18.27,18.42,18.25,18.42,67248.19961456537,9.534,9.6123,9.5236,9.6123,67248.1996
2008-10-20 11:30:00,18.43,18.54,18.42,18.42,58119.48473476012,9.6175,9.6749,9.6123,9.6123,58119.4847
2008-10-20 11:35:00,18.42,18.45,18.28,18.3,37427.73100720154,9.6123,9.6279,9.5392,9.5496,37427.731
2008-10-20 11:40:00,18.3,18.44,18.23,18.44,48483.61902829901,9.5496,9.6227,9.5131,9.6227,48483.619
2008-10-20 11:45:00,18.45,18.6,18.44,18.56,45542.1442336951,9.6279,9.7062,9.6227,9.6853,45542.1442
2008-10-20 11:50:00,18.55,18.57,18.52,18.54,34790.54670859114,9.6801,9.6905,9.6645,9.6749,34790.5467
2008-10-20 11:55:00,18.55,18.67,18.55,18.56,72725.42854244853,9.6801,9.7427,9.6801,9.6853,72725.4285
2008-10-20 12:00:00,18.55,18.56,18.44,18.44,34790.54670859114,9.6801,9.6853,9.6227,9.6227,34790.5467
2008-10-20 12:05:00,18.43,18.5,18.43,18.44,30834.770260675527,9.6175,9.654,9.6175,9.6227,30834.7703
2008-10-20 12:10:00,18.45,18.52,18.43,18.49,57612.33390810427,9.6279,9.6645,9.6175,9.6488,57612.3339
2008-10-20 12:15:00,18.49,18.68,18.49,18.65,59945.22771072117,9.6488,9.7479,9.6488,9.7323,59945.2277
2008-10-20 12:20:00,18.65,18.67,18.6,18.6,35601.98803124049,9.7323,9.7427,9.7062,9.7062,35601.988
2008-10-20 12:25:00,18.6,18.66,18.54,18.58,48382.18886296784,9.7062,9.7375,9.6749,9.6958,48382.1889
2008-10-20 12:30:00,18.58,18.6,18.53,18.54,72319.70788112385,9.6958,9.7062,9.6697,9.6749,72319.7079
2008-10-20 12:35:00,18.54,18.54,18.48,18.5,17953.139263617,9.6749,9.6749,9.6436,9.654,17953.1393
2008-10-20 12:40:00,18.5,18.5,18.37,18.37,39963.48514048078,9.654,9.654,9.5862,9.5862,39963.4851
2008-10-20 12:45:00,18.36,18.43,18.34,18.36,45034.993407039256,9.581,9.6175,9.5705,9.581,45034.9934
2008-10-20 12:50:00,18.35,18.35,18.24,18.24,116036.1091388579,9.5757,9.5757,9.5183,9.5183,116036.1091
2008-10-20 12:55:00,18.24,18.25,18.21,18.24,114920.37732021503,9.5183,9.5236,9.5027,9.5183,114920.3773
2008-10-20 13:00:00,18.23,18.26,18.2,18.25,47570.747540318494,9.5131,9.5288,9.4975,9.5236,47570.7475
2008-10-20 13:05:00,18.25,18.31,18.24,18.26,34181.96571660412,9.5236,9.5549,9.5183,9.5288,34181.9657
2008-10-20 13:10:00,18.26,18.32,18.25,18.31,21198.904554214423,9.5288,9.5601,9.5236,9.5549,21198.9046
2008-10-20 13:15:00,18.31,18.34,18.28,18.33,23227.507860837813,9.5549,9.5705,9.5392,9.5653,23227.5079
2008-10-20 13:20:00,18.34,18.43,18.34,18.42,22416.066538188457,9.5705,9.6175,9.5705,9.6123,22416.0665
2008-10-20 13:25:00,18.42,18.52,18.42,18.49,35399.12770057815,9.6123,9.6645,9.6123,9.6488,35399.1277
2008-10-20 13:30:00,18.5,18.55,18.46,18.49,36210.56902322751,9.654,9.6801,9.6331,9.6488,36210.569
2008-10-20 13:35:00,18.5,18.57,18.44,18.47,41484.93762044832,9.654,9.6905,9.6227,9.6384,41484.9376
2008-10-20 13:40:00,18.47,18.53,18.46,18.52,38442.03266051324,9.6384,9.6697,9.6331,9.6645,38442.0327
2008-10-20 13:45:00,18.51,18.59,18.51,18.56,31950.50207931839,9.6592,9.701,9.6592,9.6853,31950.5021
2008-10-20 13:50:00,18.56,18.56,18.49,18.51,50512.22233492241,9.6853,9.6853,9.6488,9.6592,50512.2223
2008-10-20 13:55:00,18.52,18.53,18.42,18.42,38239.172329850895,9.6645,9.6697,9.6123,9.6123,38239.1723
2008-10-20 14:00:00,18.41,18.43,18.4,18.41,61060.95952936403,9.607,9.6175,9.6018,9.607,61060.9595
2008-10-20 14:05:00,18.41,18.57,18.41,18.53,67146.7694492342,9.607,9.6905,9.607,9.6697,67146.7694
2008-10-20 14:10:00,18.53,18.58,18.52,18.53,45440.71406836393,9.6697,9.6958,9.6645,9.6697,45440.7141
2008-10-20 14:15:00,18.53,18.57,18.48,18.51,54569.42894816919,9.6697,9.6905,9.6436,9.6592,54569.4289
2008-10-20 14:20:00,18.52,18.55,18.48,18.5,40267.77563647429,9.6645,9.6801,9.6436,9.654,40267.7756
2008-10-20 14:25:00,18.49,18.55,18.49,18.54,38949.18348716908,9.6488,9.6801,9.6488,9.6749,38949.1835
2008-10-20 14:30:00,18.55,18.55,18.47,18.49,86824.22152348109,9.6801,9.6801,9.6384,9.6488,86824.2215
2008-10-20 14:35:00,18.49,18.5,18.42,18.42,78608.37813165635,9.6488,9.654,9.6123,9.6123,78608.3781
2008-10-20 14:40:00,18.42,18.6,18.42,18.56,51932.24464955878,9.6123,9.7062,9.6123,9.6853,51932.2446
2008-10-20 14:45:00,18.57,18.6,18.53,18.54,36514.85951922102,9.6905,9.7062,9.6697,9.6749,36514.8595
2008-10-20 14:50:00,18.54,18.55,18.49,18.5,29719.03844203266,9.6749,9.6801,9.6488,9.654,29719.0384
2008-10-20 14:55:00,18.5,18.6,18.49,18.59,34587.6863779288,9.654,9.7062,9.6488,9.701,34587.6864
2008-10-20 15:00:00,18.59,18.71,18.59,18.66,106501.67359772796,9.701,9.7636,9.701,9.7375,106501.6736
2008-10-20 15:05:00,18.66,18.66,18.52,18.59,94938.63474997463,9.7375,9.7375,9.6645,9.701,94938.6347
2008-10-20 15:10:00,18.59,18.72,18.58,18.68,143625.114108936,9.701,9.7688,9.6958,9.7479,143625.1141
2008-10-20 15:15:00,18.69,18.81,18.69,18.79,95141.495080637,9.7532,9.8158,9.7532,9.8053,95141.4951
2008-10-20 15:20:00,18.8,18.81,18.74,18.79,73232.57936910437,9.8106,9.8158,9.7793,9.8053,73232.5794
2008-10-20 15:25:00,18.79,18.83,18.75,18.82,84187.03722487067,9.8053,9.8262,9.7845,9.821,84187.0372
2008-10-20 15:30:00,18.82,18.85,18.73,18.85,115021.8074855462,9.821,9.8367,9.774,9.8367,115021.8075
2008-10-20 15:35:00,18.84,18.98,18.83,18.92,143016.533116949,9.8314,9.9045,9.8262,9.8732,143016.5331
2008-10-20 15:40:00,18.93,18.96,18.82,18.88,140582.2091490009,9.8784,9.8941,9.821,9.8523,140582.2091
2008-10-20 15:45:00,18.88,18.91,18.83,18.84,130439.19261588396,9.8523,9.868,9.8262,9.8314,130439.1926
2008-10-20 15:50:00,18.85,18.88,18.83,18.87,128512.01947459174,9.8367,9.8523,9.8262,9.8471,128512.0195
2008-10-20 15:55:00,18.87,18.97,18.86,18.93,398519.11958616495,9.8471,9.8993,9.8419,9.8784,398519.1196
2008-10-21 09:30:00,18.71,18.86,18.56,18.81,55482.30043614971,9.7636,9.8419,9.6853,9.8158,55482.3004
2008-10-21 09:35:00,18.81,18.89,18.67,18.86,59235.216553402985,9.8158,9.8575,9.7427,9.8419,59235.2166
2008-10-21 09:40:00,18.84,19.06,18.84,19.01,57003.75291611726,9.8314,9.9462,9.8314,9.9202,57003.7529
2008-10-21 09:45:00,19.02,19.05,18.87,18.91,63799.57399330561,9.9254,9.941,9.8471,9.868,63799.574
2008-10-21 09:50:00,18.91,18.92,18.71,18.74,58018.05456942895,9.868,9.8732,9.7636,9.7793,58018.0546
2008-10-21 09:55:00,18.73,18.8,18.67,18.8,57612.33390810427,9.774,9.8106,9.7427,9.8106,57612.3339
2008-10-21 10:00:00,18.8,19.0,18.78,19.0,36920.580180545694,9.8106,9.9149,9.8001,9.9149,36920.5802
2008-10-21 10:05:00,19.0,19.21,19.0,19.21,47875.038036312,9.9149,10.0245,9.9149,10.0245,47875.038
2008-10-21 10:10:00,19.22,19.25,19.14,19.17,41282.07728978599,10.0297,10.0454,9.988,10.0036,41282.0773
2008-10-21 10:15:00,19.17,19.36,19.16,19.22,68566.79176387057,10.0036,10.1028,9.9984,10.0297,68566.7918
2008-10-21 10:20:00,19.22,19.3,19.13,19.3,43107.82026574703,10.0297,10.0715,9.9828,10.0715,43107.8203
2008-10-21 10:25:00,19.29,19.32,19.14,19.18,48280.75869763668,10.0663,10.0819,9.988,10.0089,48280.7587
2008-10-21 10:30:00,19.17,19.17,19.04,19.05,44832.13307637692,10.0036,10.0036,9.9358,9.941,44832.1331
2008-10-21 10:35:00,19.03,19.03,18.92,18.92,74754.03184907191,9.9306,9.9306,9.8732,9.8732,74754.0318
2008-10-21 10:40:00,18.92,18.98,18.92,18.93,40774.92646313013,9.8732,9.9045,9.8732,9.8784,40774.9265
2008-10-21 10:45:00,18.93,18.93,18.85,18.87,26270.412820772897,9.8784,9.8784,9.8367,9.8471,26270.4128
2008-10-21 10:50:00,18.88,18.93,18.79,18.81,41687.79795111066,9.8523,9.8784,9.8053,9.8158,41687.798
2008-10-21 10:55:00,18.82,18.86,18.78,18.84,43412.11076174054,9.821,9.8419,9.8001,9.8314,43412.1108
2008-10-21 11:00:00,18.83,18.93,18.82,18.91,55380.87027081855,9.8262,9.8784,9.821,9.868,55380.8703
2008-10-21 11:05:00,18.91,18.96,18.89,18.9,66436.75829191602,9.868,9.8941,9.8575,9.8627,66436.7583
2008-10-21 11:10:00,18.89,18.91,18.87,18.91,36920.580180545694,9.8575,9.868,9.8471,9.868,36920.5802
2008-10-21 11:15:00,18.92,18.94,18.91,18.94,23024.64753017548,9.8732,9.8836,9.868,9.8836,23024.6475
2008-10-21 11:20:00,18.93,18.96,18.89,18.95,63190.9930013186,9.8784,9.8941,9.8575,9.8888,63190.993
2008-10-21 11:25:00,18.95,19.01,18.95,18.98,37833.45166852622,9.8888,9.9202,9.8888,9.9045,37833.4517
2008-10-21 11:30:00,18.98,18.99,18.81,18.89,125773.40501065017,9.9045,9.9097,9.8158,9.8575,125773.405
2008-10-21 11:35:00,18.88,18.94,18.88,18.92,54569.42894816919,9.8523,9.8836,9.8523,9.8732,54569.4289
2008-10-21 11:40:00,18.92,18.95,18.9,18.9,89055.6851607668,9.8732,9.8888,9.8627,9.8627,89055.6852
2008-10-21 11:45:00,18.9,18.92,18.8,18.8,87534.23268079926,9.8627,9.8732,9.8106,9.8106,87534.2327
2008-10-21 11:50:00,18.8,18.8,18.67,18.67,56598.032254792575,9.8106,9.8106,9.7427,9.7427,56598.0323
2008-10-21 11:55:00,18.66,18.67,18.5,18.53,52236.53514555229,9.7375,9.7427,9.654,9.6697,52236.5351
2008-10-21 12:00:00,18.53,18.72,18.5,18.72,61770.970686682216,9.6697,9.7688,9.654,9.7688,61770.9707
2008-10-21 12:05:00,18.72,18.74,18.67,18.72,44527.8425803834,9.7688,9.7793,9.7427,9.7688,44527.8426
2008-10-21 12:10:00,18.72,18.75,18.67,18.67,59438.07688406532,9.7688,9.7845,9.7427,9.7427,59438.0769
2008-10-21 12:15:00,18.66,18.66,18.57,18.61,29719.03844203266,9.7375,9.7375,9.6905,9.7114,29719.0384
2008-10-21 12:20:00,18.62,18.73,18.62,18.7,49295.06035094837,9.7166,9.774,9.7166,9.7584,49295.0604
2008-10-21 12:25:00,18.73,18.73,18.65,18.66,23633.22852216249,9.774,9.774,9.7323,9.7375,23633.2285
2008-10-21 12:30:00,18.66,18.7,18.62,18.68,23227.507860837813,9.7375,9.7584,9.7166,9.7479,23227.5079
2008-10-21 12:35:00,18.69,18.73,18.68,18.72,15518.815295668932,9.7532,9.774,9.7479,9.7688,15518.8153
2008-10-21 12:40:00,18.72,18.73,18.64,18.66,23328.938026168984,9.7688,9.774,9.7271,9.7375,23328.938
2008-10-21 12:45:00,18.65,18.7,18.62,18.65,54772.28927883152,9.7323,9.7584,9.7166,9.7323,54772.2893
2008-10-21 12:50:00,18.65,18.7,18.55,18.56,33066.233897961254,9.7323,9.7584,9.6801,9.6853,33066.2339
2008-10-21 12:55:00,18.57,18.59,18.48,18.49,41282.07728978599,9.6905,9.701,9.6436,9.6488,41282.0773
2008-10-21 13:00:00,18.49,18.6,18.49,18.6,29211.88761537681,9.6488,9.7062,9.6488,9.7062,29211.8876
2008-10-21 13:05:00,18.6,18.7,18.6,18.66,41484.93762044832,9.7062,9.7584,9.7062,9.7375,41484.9376
2008-10-21 13:10:00,18.66,18.68,18.64,18.68,25864.69215944822,9.7375,9.7479,9.7271,9.7479,25864.6922
2008-10-21 13:15:00,18.67,18.71,18.66,18.68,29921.898772695,9.7427,9.7636,9.7375,9.7479,29921.8988
2008-10-21 13:20:00,18.69,18.88,18.68,18.77,73131.1492037732,9.7532,9.8523,9.7479,9.7949,73131.1492
2008-10-21 13:25:00,18.77,18.78,18.75,18.76,26473.27315143524,9.7949,9.8001,9.7845,9.7897,26473.2732
2008-10-21 13:30:00,18.76,18.77,18.72,18.72,55989.45126280556,9.7897,9.7949,9.7688,9.7688,55989.4513
2008-10-21 13:35:00,18.71,18.77,18.7,18.75,59742.36738005883,9.7636,9.7949,9.7584,9.7845,59742.3674
2008-10-21 13:40:00,18.75,18.76,18.71,18.74,94127.19342732528,9.7845,9.7897,9.7636,9.7793,94127.1934
2008-10-21 13:45:00,18.73,18.74,18.66,18.71,35601.98803124049,9.774,9.7793,9.7375,9.7636,35601.988
2008-10-21 13:50:00,18.7,18.72,18.67,18.68,52845.116137539306,9.7584,9.7688,9.7427,9.7479,52845.1161
2008-10-21 13:55:00,18.68,18.68,18.63,18.67,33167.664063292425,9.7479,9.7479,9.7219,9.7427,33167.6641
2008-10-21 14:00:00,18.68,18.73,18.68,18.72,32254.79257531189,9.7479,9.774,9.7479,9.7688,32254.7926
2008-10-21 14:05:00,18.72,18.73,18.69,18.72,50512.22233492241,9.7688,9.774,9.7532,9.7688,50512.2223
2008-10-21 14:10:00,18.72,18.73,18.7,18.71,45846.43472968861,9.7688,9.774,9.7584,9.7636,45846.4347
2008-10-21 14:15:00,18.72,18.86,18.7,18.86,110254.58971498124,9.7688,9.8419,9.7584,9.8419,110254.5897
2008-10-21 14:20:00,18.86,18.94,18.85,18.86,37529.16117253271,9.8419,9.8836,9.8367,9.8419,37529.1612
2008-10-21 14:25:00,18.86,18.9,18.83,18.89,53656.55746018866,9.8419,9.8627,9.8262,9.8575,53656.5575
2008-10-21 14:30:00,18.89,18.92,18.79,18.79,59235.216553402985,9.8575,9.8732,9.8053,9.8053,59235.2166
2008-10-21 14:35:00,18.79,18.85,18.78,18.85,44527.8425803834,9.8053,9.8367,9.8001,9.8367,44527.8426
2008-10-21 14:40:00,18.85,18.9,18.84,18.89,46657.87605233797,9.8367,9.8627,9.8314,9.8575,46657.8761
2008-10-21 14:45:00,18.9,18.94,18.8,18.82,54062.27812151334,9.8627,9.8836,9.8106,9.821,54062.2781
2008-10-21 14:50:00,18.82,18.82,18.72,18.76,59742.36738005883,9.821,9.821,9.7688,9.7897,59742.3674
2008-10-21 14:55:00,18.76,18.78,18.69,18.73,65016.73597727964,9.7897,9.8001,9.7532,9.774,65016.736
2008-10-21 15:00:00,18.73,18.84,18.73,18.84,82057.00375291612,9.774,9.8314,9.774,9.8314,82057.0038
2008-10-21 15:05:00,18.85,18.85,18.74,18.74,39659.19464448728,9.8367,9.8367,9.7793,9.7793,39659.1946
2008-10-21 15:10:00,18.74,18.78,18.72,18.75,47165.02687899381,9.7793,9.8001,9.7688,9.7845,47165.0269
2008-10-21 15:15:00,18.76,18.76,18.62,18.62,84288.46739020184,9.7897,9.7897,9.7166,9.7166,84288.4674
2008-10-21 15:20:00,18.61,18.63,18.48,18.52,48585.04919363018,9.7114,9.7219,9.6436,9.6645,48585.0492
2008-10-21 15:25:00,18.52,18.55,18.47,18.5,86114.2103661629,9.6645,9.6801,9.6384,9.654,86114.2104
2008-10-21 15:30:00,18.5,18.53,18.32,18.35,183892.8897454103,9.654,9.6697,9.5601,9.5757,183892.8897
2008-10-21 15:35:00,18.36,18.43,18.29,18.31,139567.90749568923,9.581,9.6175,9.5444,9.5549,139567.9075
2008-10-21 15:40:00,18.31,18.36,18.24,18.24,193833.04594786488,9.5549,9.581,9.5183,9.5183,193833.0459
2008-10-21 15:45:00,18.23,18.27,18.11,18.18,169591.23643371538,9.5131,9.534,9.4505,9.487,169591.2364
2008-10-21 15:50:00,18.18,18.26,18.18,18.26,190790.1409879298,9.487,9.5288,9.487,9.5288,190790.141
2008-10-21 15:55:00,18.26,18.27,18.17,18.17,246779.59225073532,9.5288,9.534,9.4818,9.4818,246779.5923
2008-10-22 09:30:00,17.7,17.82,17.25,17.37,161172.53271122833,9.2365,9.2992,9.0017,9.0643,161172.5327
2008-10-22 09:35:00,17.37,17.51,17.21,17.38,139466.47733035806,9.0643,9.1374,8.9808,9.0696,139466.4773
2008-10-22 09:40:00,17.39,17.62,17.34,17.61,84998.47854752003,9.0748,9.1948,9.0487,9.1896,84998.4785
2008-10-22 09:45:00,17.61,17.62,17.5,17.56,55482.30043614971,9.1896,9.1948,9.1322,9.1635,55482.3004
2008-10-22 09:50:00,17.56,17.56,17.04,17.08,128410.58930926055,9.1635,9.1635,8.8921,8.913,128410.5893
2008-10-22 09:55:00,17.09,17.27,17.06,17.1,82462.7244142408,8.9182,9.0122,8.9026,8.9234,82462.7244
2008-10-22 10:00:00,17.11,17.17,16.82,16.83,140379.34881833856,8.9287,8.96,8.7773,8.7825,140379.3488
2008-10-22 10:05:00,16.83,16.94,16.81,16.88,116847.55046150726,8.7825,8.8399,8.7721,8.8086,116847.5505
2008-10-22 10:10:00,16.89,17.05,16.89,17.02,76782.6351556953,8.8139,8.8973,8.8139,8.8817,76782.6352
2008-10-22 10:15:00,17.02,17.17,17.0,17.17,59742.36738005883,8.8817,8.96,8.8713,8.96,59742.3674
2008-10-22 10:20:00,17.16,17.26,16.98,17.0,71508.2665584745,8.9548,9.0069,8.8608,8.8713,71508.2666
2008-10-22 10:25:00,16.99,17.1,16.91,17.1,75666.90333705244,8.866,8.9234,8.8243,8.9234,75666.9033
2008-10-22 10:30:00,17.09,17.17,17.06,17.14,54366.56861750685,8.9182,8.96,8.9026,8.9443,54366.5686
2008-10-22 10:35:00,17.14,17.23,17.11,17.19,64205.294654630285,8.9443,8.9913,8.9287,8.9704,64205.2947
2008-10-22 10:40:00,17.18,17.27,17.16,17.24,55482.30043614971,8.9652,9.0122,8.9548,8.9965,55482.3004
2008-10-22 10:45:00,17.24,17.39,17.18,17.33,77898.36697433816,8.9965,9.0748,8.9652,9.0435,77898.367
2008-10-22 10:50:00,17.32,17.43,17.28,17.43,58728.06572674713,9.0382,9.0956,9.0174,9.0956,58728.0657
2008-10-22 10:55:00,17.43,17.45,17.37,17.45,49193.6301856172,9.0956,9.1061,9.0643,9.1061,49193.6302
2008-10-22 11:00:00,17.45,17.45,17.29,17.36,52236.53514555229,9.1061,9.1061,9.0226,9.0591,52236.5351
2008-10-22 11:05:00,17.35,17.35,17.22,17.25,42702.09960442236,9.0539,9.0539,8.9861,9.0017,42702.0996
2008-10-22 11:10:00,17.27,17.28,17.18,17.19,50005.07150826656,9.0122,9.0174,8.9652,8.9704,50005.0715
2008-10-22 11:15:00,17.19,17.21,17.12,17.19,61973.83101734456,8.9704,8.9808,8.9339,8.9704,61973.831
2008-10-22 11:20:00,17.19,17.19,17.03,17.07,36109.13885789634,8.9704,8.9704,8.8869,8.9078,36109.1389
2008-10-22 11:25:00,17.07,17.07,16.95,17.0,70392.53473983162,8.9078,8.9078,8.8452,8.8713,70392.5347
2008-10-22 11:30:00,16.99,17.07,16.98,16.99,65118.16614261081,8.866,8.9078,8.8608,8.866,65118.1661
2008-10-22 11:35:00,16.99,16.99,16.81,16.88,93620.04260066945,8.866,8.866,8.7721,8.8086,93620.0426
2008-10-22 11:40:00,16.87,16.87,16.8,16.84,145146.56658890354,8.8034,8.8034,8.7669,8.7878,145146.5666
2008-10-22 11:45:00,16.84,16.95,16.83,16.89,62176.6913480069,8.7878,8.8452,8.7825,8.8139,62176.6913
2008-10-22 11:50:00,16.9,16.91,16.82,16.82,50005.07150826656,8.8191,8.8243,8.7773,8.7773,50005.0715
2008-10-22 11:55:00,16.82,16.91,16.81,16.83,52337.965310883454,8.7773,8.8243,8.7721,8.7825,52337.9653
2008-10-22 12:00:00,16.83,16.89,16.79,16.84,64813.87564661731,8.7825,8.8139,8.7617,8.7878,64813.8756
2008-10-22 12:05:00,16.83,16.95,16.83,16.93,40673.49629779896,8.7825,8.8452,8.7825,8.8347,40673.4963
2008-10-22 12:10:00,16.93,16.94,16.83,16.83,66233.89796125368,8.8347,8.8399,8.7825,8.7825,66233.898
2008-10-22 12:15:00,16.83,16.86,16.81,16.85,55380.87027081855,8.7825,8.7982,8.7721,8.793,55380.8703
2008-10-22 12:20:00,16.85,16.96,16.85,16.92,60148.08804138351,8.793,8.8504,8.793,8.8295,60148.088
2008-10-22 12:25:00,16.92,16.93,16.87,16.88,52946.54630287048,8.8295,8.8347,8.8034,8.8086,52946.5463
2008-10-22 12:30:00,16.86,16.86,16.79,16.81,41992.08844710417,8.7982,8.7982,8.7617,8.7721,41992.0884
2008-10-22 12:35:00,16.82,16.82,16.78,16.79,46150.72522568212,8.7773,8.7773,8.7565,8.7617,46150.7252
2008-10-22 12:40:00,16.8,16.82,16.77,16.78,43614.97109240288,8.7669,8.7773,8.7512,8.7565,43614.9711
2008-10-22 12:45:00,16.79,16.79,16.68,16.7,64611.015315954966,8.7617,8.7617,8.7043,8.7147,64611.0153
2008-10-22 12:50:00,16.7,16.84,16.69,16.83,64103.86448929912,8.7147,8.7878,8.7095,8.7825,64103.8645
2008-10-22 12:55:00,16.83,16.84,16.77,16.78,64205.294654630285,8.7825,8.7878,8.7512,8.7565,64205.2947
2008-10-22 13:00:00,16.77,16.77,16.61,16.63,92504.31078202656,8.7512,8.7512,8.6677,8.6782,92504.3108
2008-10-22 13:05:00,16.62,16.64,16.58,16.61,52337.965310883454,8.673,8.6834,8.6521,8.6677,52337.9653
2008-10-22 13:10:00,16.6,16.63,16.56,16.59,78304.08763566284,8.6625,8.6782,8.6416,8.6573,78304.0876
2008-10-22 13:15:00,16.59,16.61,16.53,16.59,75159.75251039659,8.6573,8.6677,8.626,8.6573,75159.7525
2008-10-22 13:20:00,16.59,16.62,16.55,16.55,53453.69712952632,8.6573,8.673,8.6364,8.6364,53453.6971
2008-10-22 13:25:00,16.55,16.55,16.51,16.53,71812.557054468,8.6364,8.6364,8.6156,8.626,71812.5571
2008-10-22 13:30:00,16.52,16.55,16.42,16.43,102038.7463231565,8.6208,8.6364,8.5686,8.5738,102038.7463
2008-10-22 13:35:00,16.43,16.44,16.38,16.41,60756.66903337053,8.5738,8.579,8.5477,8.5634,60756.669
2008-10-22 13:40:00,16.4,16.47,16.4,16.43,49599.35084694188,8.5582,8.5947,8.5582,8.5738,49599.3508
2008-10-22 13:45:00,16.43,16.56,16.43,16.55,52743.685972208135,8.5738,8.6416,8.5738,8.6364,52743.686
2008-10-22 13:50:00,16.56,16.59,16.5,16.59,68262.50126787707,8.6416,8.6573,8.6103,8.6573,68262.5013
2008-10-22 13:55:00,16.59,16.59,16.5,16.57,68161.0711025459,8.6573,8.6573,8.6103,8.6469,68161.0711
2008-10-22 14:00:00,16.57,16.58,16.49,16.5,55786.59093214322,8.6469,8.6521,8.6051,8.6103,55786.5909
2008-10-22 14:05:00,16.49,16.53,16.4,16.41,80636.98143827975,8.6051,8.626,8.5582,8.5634,80636.9814
2008-10-22 14:10:00,16.42,16.43,16.39,16.41,39557.7644791561,8.5686,8.5738,8.5529,8.5634,39557.7645
2008-10-22 14:15:00,16.4,16.43,16.37,16.43,52439.395476214624,8.5582,8.5738,8.5425,8.5738,52439.3955
2008-10-22 14:20:00,16.43,16.48,16.42,16.43,96967.23805659804,8.5738,8.5999,8.5686,8.5738,96967.2381
2008-10-22 14:25:00,16.43,16.43,16.36,16.42,92504.31078202656,8.5738,8.5738,8.5373,8.5686,92504.3108
2008-10-22 14:30:00,16.42,16.43,16.29,16.31,60350.948372045845,8.5686,8.5738,8.5008,8.5112,60350.9484
2008-10-22 14:35:00,16.31,16.33,16.27,16.29,58525.2053960848,8.5112,8.5216,8.4903,8.5008,58525.2054
2008-10-22 14:40:00,16.29,16.29,16.1,16.1,129830.61162389694,8.5008,8.5008,8.4016,8.4016,129830.6116
2008-10-22 14:45:00,16.1,16.17,16.09,16.11,116644.69013084492,8.4016,8.4381,8.3964,8.4068,116644.6901
2008-10-22 14:50:00,16.11,16.14,16.03,16.09,91490.00912871488,8.4068,8.4225,8.3651,8.3964,91490.0091
2008-10-22 14:55:00,16.08,16.17,16.06,16.17,71609.69672380565,8.3912,8.4381,8.3807,8.4381,71609.6967
2008-10-22 15:00:00,16.16,16.22,16.16,16.19,56395.17192413024,8.4329,8.4642,8.4329,8.4486,56395.1719
2008-10-22 15:05:00,16.19,16.19,16.11,16.18,80535.55127294858,8.4486,8.4486,8.4068,8.4433,80535.5513
2008-10-22 15:10:00,16.18,16.19,16.04,16.05,81752.71325692261,8.4433,8.4486,8.3703,8.3755,81752.7133
2008-10-22 15:15:00,16.05,16.06,15.9,15.93,120194.74591743584,8.3755,8.3807,8.2972,8.3129,120194.7459
2008-10-22 15:20:00,15.93,15.98,15.91,15.95,108225.98640835784,8.3129,8.339,8.3025,8.3233,108225.9864
2008-10-22 15:25:00,15.94,16.01,15.83,15.83,137945.0248503905,8.3181,8.3546,8.2607,8.2607,137945.0249
2008-10-22 15:30:00,15.83,15.84,15.77,15.77,146160.86824221525,8.2607,8.2659,8.2294,8.2294,146160.8682
2008-10-22 15:35:00,15.78,15.8,15.56,15.56,196977.3810731312,8.2346,8.245,8.1198,8.1198,196977.3811
2008-10-22 15:40:00,15.55,15.56,15.3,15.34,310477.73607870983,8.1146,8.1198,7.9841,8.005,310477.7361
2008-10-22 15:45:00,15.34,15.77,15.29,15.76,411096.46008723,8.005,8.2294,7.9789,8.2242,411096.4601
2008-10-22 15:50:00,15.76,16.02,15.73,15.91,326706.5625316969,8.2242,8.3599,8.2085,8.3025,326706.5625
2008-10-22 15:55:00,15.98,16.03,15.84,15.96,461811.5427528147,8.339,8.3651,8.2659,8.3285,461811.5428
2008-10-23 09:30:00,16.27,16.66,16.17,16.43,134394.96906379957,8.4903,8.6938,8.4381,8.5738,134394.9691
2008-10-23 09:35:00,16.43,16.43,16.31,16.35,112993.2041789228,8.5738,8.5738,8.5112,8.5321,112993.2042
2008-10-23 09:40:00,16.34,16.43,16.03,16.05,115528.95831220206,8.5268,8.5738,8.3651,8.3755,115528.9583
2008-10-23 09:45:00,16.06,16.12,15.98,16.01,71001.11573181865,8.3807,8.412,8.339,8.3546,71001.1157
2008-10-23 09:50:00,16.01,16.18,15.96,16.18,85201.33887818237,8.3546,8.4433,8.3285,8.4433,85201.3389
2008-10-23 09:55:00,16.18,16.46,16.18,16.44,83071.30540622781,8.4433,8.5895,8.4433,8.579,83071.3054
2008-10-23 10:00:00,16.44,16.56,16.38,16.43,107718.835581702,8.579,8.6416,8.5477,8.5738,107718.8356
2008-10-23 10:05:00,16.43,16.68,16.37,16.64,101835.88599249416,8.5738,8.7043,8.5425,8.6834,101835.886
2008-10-23 10:10:00,16.64,16.8,16.61,16.68,105487.37194441629,8.6834,8.7669,8.6677,8.7043,105487.3719
2008-10-23 10:15:00,16.68,16.69,16.48,16.53,67958.21077188356,8.7043,8.7095,8.5999,8.626,67958.2108
2008-10-23 10:20:00,16.55,16.62,16.47,16.55,108124.55624302667,8.6364,8.673,8.5947,8.6364,108124.5562
2008-10-23 10:25:00,16.55,16.62,16.34,16.45,109037.4277310072,8.6364,8.673,8.5268,8.5842,109037.4277
2008-10-23 10:30:00,16.45,16.49,16.37,16.48,140785.06947966325,8.5842,8.6051,8.5425,8.5999,140785.0695
2008-10-23 10:35:00,16.46,16.5,16.31,16.39,120093.31575210468,8.5895,8.6103,8.5112,8.5529,120093.3158
2008-10-23 10:40:00,16.38,16.79,16.37,16.79,84592.75788619535,8.5477,8.7617,8.5425,8.7617,84592.7579
2008-10-23 10:45:00,16.8,16.86,16.72,16.74,86722.79135814992,8.7669,8.7982,8.7251,8.7356,86722.7914
2008-10-23 10:50:00,16.75,16.93,16.75,16.89,83679.88639821483,8.7408,8.8347,8.7408,8.8139,83679.8864
2008-10-23 10:55:00,16.89,17.13,16.88,17.1,90171.41697940968,8.8139,8.9391,8.8086,8.9234,90171.417
2008-10-23 11:00:00,17.11,17.24,16.85,16.85,102241.60665381885,8.9287,8.9965,8.793,8.793,102241.6067
2008-10-23 11:05:00,16.85,16.88,16.68,16.72,70189.67440916928,8.793,8.8086,8.7043,8.7251,70189.6744
2008-10-23 11:10:00,16.73,16.78,16.69,16.76,63901.00415863678,8.7304,8.7565,8.7095,8.746,63901.0042
2008-10-23 11:15:00,16.76,16.83,16.7,16.7,69479.6632518511,8.746,8.7825,8.7147,8.7147,69479.6633
2008-10-23 11:20:00,16.7,16.71,16.59,16.67,66436.75829191602,8.7147,8.7199,8.6573,8.699,66436.7583
2008-10-23 11:25:00,16.68,16.71,16.64,16.7,32761.943401967743,8.7043,8.7199,8.6834,8.7147,32761.9434
2008-10-23 11:30:00,16.7,16.76,16.66,16.69,43412.11076174054,8.7147,8.746,8.6938,8.7095,43412.1108
2008-10-23 11:35:00,16.69,16.9,16.67,16.88,42702.09960442236,8.7095,8.8191,8.699,8.8086,42702.0996
2008-10-23 11:40:00,16.89,16.89,16.74,16.76,58728.06572674713,8.8139,8.8139,8.7356,8.746,58728.0657
2008-10-23 11:45:00,16.76,16.84,16.69,16.82,73638.30003042905,8.746,8.7878,8.7095,8.7773,73638.3
2008-10-23 11:50:00,16.82,16.99,16.81,16.96,64205.294654630285,8.7773,8.866,8.7721,8.8504,64205.2947
2008-10-23 11:55:00,16.97,16.97,16.91,16.91,61568.11035601988,8.8556,8.8556,8.8243,8.8243,61568.1104
2008-10-23 12:00:00,16.91,16.91,16.7,16.7,70392.53473983162,8.8243,8.8243,8.7147,8.7147,70392.5347
2008-10-23 12:05:00,16.71,16.72,16.66,16.68,83477.02606755249,8.7199,8.7251,8.6938,8.7043,83477.0261
2008-10-23 12:10:00,16.69,16.7,16.58,16.58,37934.88183385739,8.7095,8.7147,8.6521,8.6521,37934.8818
2008-10-23 12:15:00,16.58,16.6,16.36,16.36,80839.84176894209,8.6521,8.6625,8.5373,8.5373,80839.8418
2008-10-23 12:20:00,16.36,16.43,16.32,16.38,48787.909524292525,8.5373,8.5738,8.5164,8.5477,48787.9095
2008-10-23 12:25:00,16.38,16.41,16.24,16.29,57206.61324677959,8.5477,8.5634,8.4747,8.5008,57206.6132
2008-10-23 12:30:00,16.29,16.37,16.28,16.28,47773.60787098083,8.5008,8.5425,8.4955,8.4955,47773.6079
2008-10-23 12:35:00,16.29,16.36,16.19,16.21,53656.55746018866,8.5008,8.5373,8.4486,8.459,53656.5575
2008-10-23 12:40:00,16.21,16.33,16.14,16.33,74246.88102241607,8.459,8.5216,8.4225,8.5216,74246.881
2008-10-23 12:45:00,16.34,16.44,16.27,16.3,65321.02647327315,8.5268,8.579,8.4903,8.506,65321.0265
2008-10-23 12:50:00,16.29,16.38,16.28,16.35,66233.89796125368,8.5008,8.5477,8.4955,8.5321,66233.898
2008-10-23 12:55:00,16.35,16.35,16.23,16.23,60350.948372045845,8.5321,8.5321,8.4694,8.4694,60350.9484
2008-10-23 13:00:00,16.22,16.26,16.05,16.11,99401.5620245461,8.4642,8.4851,8.3755,8.4068,99401.562
2008-10-23 13:05:00,16.09,16.12,15.97,16.08,82868.44507556547,8.3964,8.412,8.3338,8.3912,82868.4451
2008-10-23 13:10:00,16.07,16.2,16.04,16.16,67248.19961456537,8.3859,8.4538,8.3703,8.4329,67248.1996
2008-10-23 13:15:00,16.18,16.3,16.18,16.23,91997.15995537072,8.4433,8.506,8.4433,8.4694,91997.16
2008-10-23 13:20:00,16.23,16.23,16.07,16.07,62379.55167866924,8.4694,8.4694,8.3859,8.3859,62379.5517
2008-10-23 13:25:00,16.07,16.14,15.84,15.84,120904.75707475404,8.3859,8.4225,8.2659,8.2659,120904.7571
2008-10-23 13:30:00,15.83,15.88,15.64,15.65,140277.9186530074,8.2607,8.2868,8.1616,8.1668,140277.9187
2008-10-23 13:35:00,15.65,15.89,15.64,15.73,120397.60624809818,8.1668,8.292,8.1616,8.2085,120397.6062
2008-10-23 13:40:00,15.73,15.86,15.7,15.73,126483.41616796836,8.2085,8.2764,8.1929,8.2085,126483.4162
2008-10-23 13:45:00,15.73,15.78,15.67,15.67,91084.2884673902,8.2085,8.2346,8.1772,8.1772,91084.2885
2008-10-23 13:50:00,15.68,15.71,15.58,15.64,74855.46201440308,8.1824,8.1981,8.1302,8.1616,74855.462
2008-10-23 13:55:00,15.64,15.77,15.63,15.73,62480.98184400041,8.1616,8.2294,8.1563,8.2085,62480.9818
2008-10-23 14:00:00,15.73,15.73,15.45,15.48,123339.0810427021,8.2085,8.2085,8.0624,8.0781,123339.081
2008-10-23 14:05:00,15.48,15.66,15.48,15.64,47976.46820164317,8.0781,8.172,8.0781,8.1616,47976.4682
2008-10-23 14:10:00,15.64,15.69,15.57,15.59,36007.70869256517,8.1616,8.1876,8.125,8.1355,36007.7087
2008-10-23 14:15:00,15.6,15.66,15.51,15.52,58728.06572674713,8.1407,8.172,8.0937,8.0989,58728.0657
2008-10-23 14:20:00,15.51,15.59,15.44,15.58,57713.76407343544,8.0937,8.1355,8.0572,8.1302,57713.7641
2008-10-23 14:25:00,15.58,15.73,15.58,15.72,76072.62399837712,8.1302,8.2085,8.1302,8.2033,76072.624
2008-10-23 14:30:00,15.72,15.89,15.68,15.76,108023.1260776955,8.2033,8.292,8.1824,8.2242,108023.1261
2008-10-23 14:35:00,15.76,15.96,15.72,15.96,69276.80292118876,8.2242,8.3285,8.2033,8.3285,69276.8029
2008-10-23 14:40:00,15.96,15.96,15.72,15.82,61060.95952936403,8.3285,8.3285,8.2033,8.2555,61060.9595
2008-10-23 14:45:00,15.82,15.92,15.62,15.62,63698.14382797444,8.2555,8.3077,8.1511,8.1511,63698.1438
2008-10-23 14:50:00,15.63,15.73,15.59,15.6,61263.81986002637,8.1563,8.2085,8.1355,8.1407,61263.8199
2008-10-23 14:55:00,15.6,15.69,15.52,15.69,132366.3657571762,8.1407,8.1876,8.0989,8.1876,132366.3658
2008-10-23 15:00:00,15.72,15.95,15.64,15.89,181864.2864387869,8.2033,8.3233,8.1616,8.292,181864.2864
2008-10-23 15:05:00,15.88,16.2,15.84,16.18,102951.61781113704,8.2868,8.4538,8.2659,8.4433,102951.6178
2008-10-23 15:10:00,16.18,16.32,16.14,16.26,167461.20296176084,8.4433,8.5164,8.4225,8.4851,167461.203
2008-10-23 15:15:00,16.25,16.27,15.94,15.99,98488.69053656555,8.4799,8.4903,8.3181,8.3442,98488.6905
2008-10-23 15:20:00,15.99,16.25,15.94,16.21,117963.28228015012,8.3442,8.4799,8.3181,8.459,117963.2823
2008-10-23 15:25:00,16.21,16.22,16.05,16.1,117354.7012881631,8.459,8.4642,8.3755,8.4016,117354.7013
2008-10-23 15:30:00,16.1,16.13,15.85,15.93,132467.79592250736,8.4016,8.4173,8.2711,8.3129,132467.7959
2008-10-23 15:35:00,15.93,16.05,15.87,15.87,265747.0331676641,8.3129,8.3755,8.2816,8.2816,265747.0332
2008-10-23 15:40:00,15.86,16.28,15.79,16.28,268992.7984582615,8.2764,8.4955,8.2398,8.4955,268992.7985
2008-10-23 15:45:00,16.27,16.51,16.27,16.42,280555.8373060148,8.4903,8.6156,8.4903,8.5686,280555.8373
2008-10-23 15:50:00,16.42,16.54,16.4,16.43,266558.47449031344,8.5686,8.6312,8.5582,8.5738,266558.4745
2008-10-23 15:55:00,16.43,16.47,16.16,16.34,702911.0457450046,8.5738,8.5947,8.4329,8.5268,702911.0457
2008-10-24 09:30:00,15.45,15.57,15.14,15.46,81042.70209960442,8.0624,8.125,7.9006,8.0676,81042.7021
2008-10-24 09:35:00,15.46,15.82,15.26,15.45,79014.09879298104,8.0676,8.2555,7.9633,8.0624,79014.0988
2008-10-24 09:40:00,15.48,15.73,15.41,15.43,76376.91449437062,8.0781,8.2085,8.0415,8.052,76376.9145
2008-10-24 09:45:00,15.44,15.85,15.44,15.81,118166.14261081246,8.0572,8.2711,8.0572,8.2503,118166.1426
2008-10-24 09:50:00,15.82,15.95,15.76,15.94,105791.66244040978,8.2555,8.3233,8.2242,8.3181,105791.6624
2008-10-24 09:55:00,15.93,16.03,15.79,15.99,101430.1653311695,8.3129,8.3651,8.2398,8.3442,101430.1653
2008-10-24 10:00:00,16.0,16.2,15.91,16.04,70696.82523582513,8.3494,8.4538,8.3025,8.3703,70696.8252
2008-10-24 10:05:00,16.08,16.11,15.9,15.98,55989.45126280556,8.3912,8.4068,8.2972,8.339,55989.4513
2008-10-24 10:10:00,15.99,16.08,15.73,15.77,79622.67978496804,8.3442,8.3912,8.2085,8.2294,79622.6798
2008-10-24 10:15:00,15.78,15.94,15.77,15.93,53352.26696419515,8.2346,8.3181,8.2294,8.3129,53352.267
2008-10-24 10:20:00,15.95,15.96,15.73,15.77,78405.51780099401,8.3233,8.3285,8.2085,8.2294,78405.5178
2008-10-24 10:25:00,15.76,15.76,15.6,15.73,66943.90911857186,8.2242,8.2242,8.1407,8.2085,66943.9091
2008-10-24 10:30:00,15.73,15.86,15.69,15.78,42194.948777766505,8.2085,8.2764,8.1876,8.2346,42194.9488
2008-10-24 10:35:00,15.79,15.88,15.77,15.82,56699.46242012375,8.2398,8.2868,8.2294,8.2555,56699.4624
2008-10-24 10:40:00,15.83,15.86,15.73,15.85,47266.45704432498,8.2607,8.2764,8.2085,8.2711,47266.457
2008-10-24 10:45:00,15.86,15.86,15.78,15.84,55786.59093214322,8.2764,8.2764,8.2346,8.2659,55786.5909
2008-10-24 10:50:00,15.83,16.0,15.83,15.95,59539.50704939649,8.2607,8.3494,8.2607,8.3233,59539.507
2008-10-24 10:55:00,15.93,16.01,15.82,15.89,55076.57977482503,8.3129,8.3546,8.2555,8.292,55076.5798
2008-10-24 11:00:00,15.89,16.01,15.89,15.93,44020.69175372756,8.292,8.3546,8.292,8.3129,44020.6918
2008-10-24 11:05:00,15.95,16.06,15.89,15.9,49092.20002028604,8.3233,8.3807,8.292,8.2972,49092.2
2008-10-24 11:10:00,15.89,15.96,15.82,15.96,53047.97646820165,8.292,8.3285,8.2555,8.3285,53047.9765
2008-10-24 11:15:00,15.96,16.0,15.9,15.99,39354.90414849376,8.3285,8.3494,8.2972,8.3442,39354.9041
2008-10-24 11:20:00,16.01,16.27,16.0,16.15,71812.557054468,8.3546,8.4903,8.3494,8.4277,71812.5571
2008-10-24 11:25:00,16.16,16.16,16.04,16.05,40064.91530581195,8.4329,8.4329,8.3703,8.3755,40064.9153
2008-10-24 11:30:00,16.06,16.29,16.05,16.27,202048.88933968963,8.3807,8.5008,8.3755,8.4903,202048.8893
2008-10-24 11:35:00,16.28,16.52,16.24,16.5,74044.02069175373,8.4955,8.6208,8.4747,8.6103,74044.0207
2008-10-24 11:40:00,16.5,16.55,16.4,16.54,107515.97525103966,8.6103,8.6364,8.5582,8.6312,107515.9753
2008-10-24 11:45:00,16.55,16.64,16.36,16.41,71711.12688913682,8.6364,8.6834,8.5373,8.5634,71711.1269
2008-10-24 11:50:00,16.41,16.41,16.21,16.25,24748.960340805355,8.5634,8.5634,8.459,8.4799,24748.9603
2008-10-24 11:55:00,16.25,16.33,16.23,16.29,29211.88761537681,8.4799,8.5216,8.4694,8.5008,29211.8876
2008-10-24 12:00:00,16.29,16.29,16.1,16.16,51120.80332690942,8.5008,8.5008,8.4016,8.4329,51120.8033
2008-10-24 12:05:00,16.17,16.27,16.15,16.24,37833.45166852622,8.4381,8.4903,8.4277,8.4747,37833.4517
2008-10-24 12:10:00,16.23,16.27,16.18,16.23,39354.90414849376,8.4694,8.4903,8.4433,8.4694,39354.9041
2008-10-24 12:15:00,16.23,16.23,16.11,16.11,43107.82026574703,8.4694,8.4694,8.4068,8.4068,43107.8203
2008-10-24 12:20:00,16.11,16.13,15.96,15.96,65523.88680393549,8.4068,8.4173,8.3285,8.3285,65523.8868
2008-10-24 12:25:00,15.95,16.0,15.89,15.89,45745.00456435744,8.3233,8.3494,8.292,8.292,45745.0046
2008-10-24 12:30:00,15.9,15.96,15.84,15.85,63901.00415863678,8.2972,8.3285,8.2659,8.2711,63901.0042
2008-10-24 12:35:00,15.85,15.89,15.84,15.85,46556.4458870068,8.2711,8.292,8.2659,8.2711,46556.4459
2008-10-24 12:40:00,15.85,15.85,15.77,15.78,59843.79754539,8.2711,8.2711,8.2294,8.2346,59843.7975
2008-10-24 12:45:00,15.77,15.8,15.72,15.76,66842.47895324069,8.2294,8.245,8.2033,8.2242,66842.479
2008-10-24 12:50:00,15.76,15.9,15.76,15.85,53555.12729485749,8.2242,8.2972,8.2242,8.2711,53555.1273
2008-10-24 12:55:00,15.86,15.92,15.82,15.83,46657.87605233797,8.2764,8.3077,8.2555,8.2607,46657.8761
2008-10-24 13:00:00,15.83,15.93,15.83,15.85,75058.32234506542,8.2607,8.3129,8.2607,8.2711,75058.3223
2008-10-24 13:05:00,15.85,15.94,15.85,15.92,53250.83679886398,8.2711,8.3181,8.2711,8.3077,53250.8368
2008-10-24 13:10:00,15.92,15.97,15.87,15.93,64205.294654630285,8.3077,8.3338,8.2816,8.3129,64205.2947
2008-10-24 13:15:00,15.92,16.06,15.86,16.0,63089.562835987424,8.3077,8.3807,8.2764,8.3494,63089.5628
2008-10-24 13:20:00,16.0,16.08,16.0,16.03,41282.07728978599,8.3494,8.3912,8.3494,8.3651,41282.0773
2008-10-24 13:25:00,16.03,16.04,15.91,15.93,47773.60787098083,8.3651,8.3703,8.3025,8.3129,47773.6079
2008-10-24 13:30:00,15.93,15.93,15.83,15.87,89562.83598742266,8.3129,8.3129,8.2607,8.2816,89562.836
2008-10-24 13:35:00,15.87,15.9,15.8,15.82,50309.36200426007,8.2816,8.2972,8.245,8.2555,50309.362
2008-10-24 13:40:00,15.82,15.93,15.81,15.91,91591.43929404604,8.2555,8.3129,8.2503,8.3025,91591.4393
2008-10-24 13:45:00,15.91,15.92,15.78,15.78,162186.83436454,8.3025,8.3077,8.2346,8.2346,162186.8344
2008-10-24 13:50:00,15.78,15.89,15.78,15.88,89258.54549142915,8.2346,8.292,8.2346,8.2868,89258.5455
2008-10-24 13:55:00,15.88,15.96,15.86,15.86,122831.93021604624,8.2868,8.3285,8.2764,8.2764,122831.9302
2008-10-24 14:00:00,15.87,15.92,15.84,15.85,104777.36078709808,8.2816,8.3077,8.2659,8.2711,104777.3608
2008-10-24 14:05:00,15.85,15.89,15.78,15.87,72116.8475504615,8.2711,8.292,8.2346,8.2816,72116.8476
2008-10-24 14:10:00,15.86,15.99,15.85,15.89,102444.4669844812,8.2764,8.3442,8.2711,8.292,102444.467
2008-10-24 14:15:00,15.88,16.0,15.85,16.0,67045.33928390303,8.2868,8.3494,8.2711,8.3494,67045.3393
2008-10-24 14:20:00,15.99,16.01,15.88,15.89,96155.79673394868,8.3442,8.3546,8.2868,8.292,96155.7967
2008-10-24 14:25:00,15.9,15.96,15.85,15.93,64509.5851506238,8.2972,8.3285,8.2711,8.3129,64509.5852
2008-10-24 14:30:00,15.93,16.21,15.93,16.14,93822.90293133176,8.3129,8.459,8.3129,8.4225,93822.9029
2008-10-24 14:35:00,16.14,16.18,16.04,16.11,92605.74094735774,8.4225,8.4433,8.3703,8.4068,92605.7409
2008-10-24 14:40:00,16.1,16.22,16.05,16.1,81144.13226493559,8.4016,8.4642,8.3755,8.4016,81144.1323
2008-10-24 14:45:00,16.11,16.11,15.94,15.98,83071.30540622781,8.4068,8.4068,8.3181,8.339,83071.3054
2008-10-24 14:50:00,15.99,16.12,15.99,16.05,64611.015315954966,8.3442,8.412,8.3442,8.3755,64611.0153
2008-10-24 14:55:00,16.05,16.22,16.04,16.17,157825.33725529973,8.3755,8.4642,8.3703,8.4381,157825.3373
2008-10-24 15:00:00,16.18,16.39,16.18,16.28,154883.86246069582,8.4433,8.5529,8.4433,8.4955,154883.8625
2008-10-24 15:05:00,16.28,16.3,16.15,16.21,118876.15376813064,8.4955,8.506,8.4277,8.459,118876.1538
2008-10-24 15:10:00,16.22,16.32,16.02,16.03,109747.4388883254,8.4642,8.5164,8.3599,8.3651,109747.4389
2008-10-24 15:15:00,16.02,16.06,15.93,15.93,120904.75707475404,8.3599,8.3807,8.3129,8.3129,120904.7571
2008-10-24 15:20:00,15.93,16.17,15.89,16.17,119383.30459478647,8.3129,8.4381,8.292,8.4381,119383.3046
2008-10-24 15:25:00,16.18,16.19,16.04,16.15,115934.67897352672,8.4433,8.4486,8.3703,8.4277,115934.679
2008-10-24 15:30:00,16.16,16.17,15.98,16.07,119281.87442945532,8.4329,8.4381,8.339,8.3859,119281.8744
2008-10-24 15:35:00,16.08,16.08,15.86,15.91,160259.6612232478,8.3912,8.3912,8.2764,8.3025,160259.6612
2008-10-24 15:40:00,15.91,16.22,15.89,16.16,239578.0505122224,8.3025,8.4642,8.292,8.4329,239578.0505
2008-10-24 15:45:00,16.16,16.22,16.02,16.14,119180.44426412416,8.4329,8.4642,8.3599,8.4225,119180.4443
2008-10-24 15:50:00,16.12,16.17,16.08,16.1,123136.22071203977,8.412,8.4381,8.3912,8.4016,123136.2207
2008-10-24 15:55:00,16.1,16.1,15.82,15.84,308651.9931027488,8.4016,8.4016,8.2555,8.2659,308651.9931
2008-10-27 09:30:00,15.54,15.64,15.32,15.43,109037.4277310072,8.1094,8.1616,7.9946,8.052,109037.4277
2008-10-27 09:35:00,15.42,15.47,15.28,15.35,84085.60705953951,8.0468,8.0728,7.9737,8.0102,84085.6071
2008-10-27 09:40:00,15.36,15.73,15.36,15.72,82969.87524089664,8.0154,8.2085,8.0154,8.2033,82969.8752
2008-10-27 09:45:00,15.72,15.72,15.52,15.6,110660.31037630592,8.2033,8.2033,8.0989,8.1407,110660.3104
2008-10-27 09:50:00,15.59,15.82,15.59,15.81,73942.59052642256,8.1355,8.2555,8.1355,8.2503,73942.5905
2008-10-27 09:55:00,15.79,16.03,15.76,15.92,63089.562835987424,8.2398,8.3651,8.2242,8.3077,63089.5628
2008-10-27 10:00:00,15.95,16.17,15.92,16.16,70899.68556648747,8.3233,8.4381,8.3077,8.4329,70899.6856
2008-10-27 10:05:00,16.16,16.35,16.08,16.12,99908.71285120194,8.4329,8.5321,8.3912,8.412,99908.7129
2008-10-27 10:10:00,16.12,16.13,16.06,16.09,68972.51242519525,8.412,8.4173,8.3807,8.3964,68972.5124
2008-10-27 10:15:00,16.08,16.08,15.88,15.91,47367.88720965615,8.3912,8.3912,8.2868,8.3025,47367.8872
2008-10-27 10:20:00,15.88,15.93,15.72,15.8,59640.93721472766,8.2868,8.3129,8.2033,8.245,59640.9372
2008-10-27 10:25:00,15.8,16.0,15.77,15.77,103053.0479764682,8.245,8.3494,8.2294,8.2294,103053.048
2008-10-27 10:30:00,15.78,15.82,15.65,15.68,67146.7694492342,8.2346,8.2555,8.1668,8.1824,67146.7694
2008-10-27 10:35:00,15.67,15.77,15.67,15.76,55888.02109747439,8.1772,8.2294,8.1772,8.2242,55888.0211
2008-10-27 10:40:00,15.77,15.81,15.73,15.8,63495.2834973121,8.2294,8.2503,8.2085,8.245,63495.2835
2008-10-27 10:45:00,15.79,15.91,15.79,15.91,43107.82026574703,8.2398,8.3025,8.2398,8.3025,43107.8203
2008-10-27 10:50:00,15.9,15.98,15.8,15.8,42904.95993508469,8.2972,8.339,8.245,8.245,42904.9599
2008-10-27 10:55:00,15.79,15.99,15.79,15.97,35094.83720458464,8.2398,8.3442,8.2398,8.3338,35094.8372
2008-10-27 11:00:00,15.98,16.02,15.87,15.88,45846.43472968861,8.339,8.3599,8.2816,8.2868,45846.4347
2008-10-27 11:05:00,15.88,15.97,15.82,15.96,51932.24464955878,8.2868,8.3338,8.2555,8.3285,51932.2446
2008-10-27 11:10:00,15.95,16.2,15.91,16.2,95040.06491530582,8.3233,8.4538,8.3025,8.4538,95040.0649
2008-10-27 11:15:00,16.22,16.23,16.09,16.09,53656.55746018866,8.4642,8.4694,8.3964,8.3964,53656.5575
2008-10-27 11:20:00,16.09,16.09,15.92,15.96,22517.496703519628,8.3964,8.3964,8.3077,8.3285,22517.4967
2008-10-27 11:25:00,15.97,15.97,15.92,15.97,28704.73678872097,8.3338,8.3338,8.3077,8.3338,28704.7368
2008-10-27 11:30:00,15.97,15.98,15.92,15.92,36514.85951922102,8.3338,8.339,8.3077,8.3077,36514.8595
2008-10-27 11:35:00,15.94,16.03,15.91,15.99,31037.630591337864,8.3181,8.3651,8.3025,8.3442,31037.6306
2008-10-27 11:40:00,15.99,16.04,15.92,15.98,32153.362409980728,8.3442,8.3703,8.3077,8.339,32153.3624
2008-10-27 11:45:00,15.98,16.07,15.95,15.96,24748.960340805355,8.339,8.3859,8.3233,8.3285,24748.9603
2008-10-27 11:50:00,15.96,15.97,15.92,15.94,26270.412820772897,8.3285,8.3338,8.3077,8.3181,26270.4128
2008-10-27 11:55:00,15.95,15.98,15.92,15.94,36616.28968455218,8.3233,8.339,8.3077,8.3181,36616.2897
2008-10-27 12:00:00,15.96,16.14,15.96,16.07,34891.97687392231,8.3285,8.4225,8.3285,8.3859,34891.9769
2008-10-27 12:05:00,16.07,16.16,16.03,16.13,29921.898772695,8.3859,8.4329,8.3651,8.4173,29921.8988
2008-10-27 12:10:00,16.15,16.26,16.14,16.23,52439.395476214624,8.4277,8.4851,8.4225,8.4694,52439.3955
2008-10-27 12:15:00,16.22,16.22,16.07,16.08,18561.720255604017,8.4642,8.4642,8.3859,8.3912,18561.7203
2008-10-27 12:20:00,16.1,16.1,16.0,16.06,26777.563647428746,8.4016,8.4016,8.3494,8.3807,26777.5636
2008-10-27 12:25:00,16.05,16.12,15.95,16.0,34181.96571660412,8.3755,8.412,8.3233,8.3494,34181.9657
2008-10-27 12:30:00,15.98,16.01,15.92,16.01,47875.038036312,8.339,8.3546,8.3077,8.3546,47875.038
2008-10-27 12:35:00,16.01,16.07,15.96,16.07,27487.57480474693,8.3546,8.3859,8.3285,8.3859,27487.5748
2008-10-27 12:40:00,16.07,16.18,16.04,16.15,44527.8425803834,8.3859,8.4433,8.3703,8.4277,44527.8426
2008-10-27 12:45:00,16.15,16.2,16.07,16.16,23430.36819150015,8.4277,8.4538,8.3859,8.4329,23430.3682
2008-10-27 12:50:00,16.14,16.24,16.11,16.21,38036.31199918856,8.4225,8.4747,8.4068,8.459,38036.312
2008-10-27 12:55:00,16.21,16.29,16.16,16.27,24951.820671467696,8.459,8.5008,8.4329,8.4903,24951.8207
2008-10-27 13:00:00,16.26,16.3,16.21,16.25,19880.31240490922,8.4851,8.506,8.459,8.4799,19880.3124
2008-10-27 13:05:00,16.26,16.27,16.17,16.19,21198.904554214423,8.4851,8.4903,8.4381,8.4486,21198.9046
2008-10-27 13:10:00,16.18,16.19,16.11,16.18,38340.60249518207,8.4433,8.4486,8.4068,8.4433,38340.6025
2008-10-27 13:15:00,16.18,16.24,16.14,16.22,58220.91490009129,8.4433,8.4747,8.4225,8.4642,58220.9149
2008-10-27 13:20:00,16.23,16.25,16.19,16.22,57510.9037427731,8.4694,8.4799,8.4486,8.4642,57510.9037
2008-10-27 13:25:00,16.23,16.26,16.21,16.26,45034.993407039256,8.4694,8.4851,8.459,8.4851,45034.9934
2008-10-27 13:30:00,16.26,16.29,16.24,16.26,48889.339689623695,8.4851,8.5008,8.4747,8.4851,48889.3397
2008-10-27 13:35:00,16.26,16.26,16.2,16.22,19170.30124759104,8.4851,8.4851,8.4538,8.4642,19170.3012
2008-10-27 13:40:00,16.22,16.36,16.22,16.35,45643.57439902627,8.4642,8.5373,8.4642,8.5321,45643.5744
2008-10-27 13:45:00,16.35,16.38,16.32,16.36,48483.61902829901,8.5321,8.5477,8.5164,8.5373,48483.619
2008-10-27 13:50:00,16.36,16.36,16.27,16.27,25864.69215944822,8.5373,8.5373,8.4903,8.4903,25864.6922
2008-10-27 13:55:00,16.27,16.27,16.18,16.18,37326.300841870376,8.4903,8.4903,8.4433,8.4433,37326.3008
2008-10-27 14:00:00,16.19,16.22,16.11,16.11,38847.75332183792,8.4486,8.4642,8.4068,8.4068,38847.7533
2008-10-27 14:05:00,16.12,16.14,16.07,16.14,42803.52976975353,8.412,8.4225,8.3859,8.4225,42803.5298
2008-10-27 14:10:00,16.15,16.16,16.07,16.08,34384.826047266455,8.4277,8.4329,8.3859,8.3912,34384.826
2008-10-27 14:15:00,16.07,16.1,15.99,16.02,59539.50704939649,8.3859,8.4016,8.3442,8.3599,59539.507
2008-10-27 14:20:00,16.02,16.06,15.95,16.0,64712.44548128614,8.3599,8.3807,8.3233,8.3494,64712.4455
2008-10-27 14:25:00,16.0,16.02,15.92,15.92,50917.94299624708,8.3494,8.3599,8.3077,8.3077,50917.943
2008-10-27 14:30:00,15.92,15.96,15.88,15.94,133076.37691449438,8.3077,8.3285,8.2868,8.3181,133076.3769
2008-10-27 14:35:00,15.93,15.96,15.84,15.84,116238.96946952023,8.3129,8.3285,8.2659,8.2659,116238.9695
2008-10-27 14:40:00,15.83,15.95,15.82,15.91,84592.75788619535,8.2607,8.3233,8.2555,8.3025,84592.7579
2008-10-27 14:45:00,15.91,16.02,15.88,15.92,68566.79176387057,8.3025,8.3599,8.2868,8.3077,68566.7918
2008-10-27 14:50:00,15.92,15.95,15.82,15.91,105588.80210974744,8.3077,8.3233,8.2555,8.3025,105588.8021
2008-10-27 14:55:00,15.91,16.0,15.88,15.91,96054.36656861752,8.3025,8.3494,8.2868,8.3025,96054.3666
2008-10-27 15:00:00,15.9,15.98,15.9,15.96,97474.38888325388,8.2972,8.339,8.2972,8.3285,97474.3889
2008-10-27 15:05:00,15.96,16.07,15.96,16.07,131352.06410386448,8.3285,8.3859,8.3285,8.3859,131352.0641
2008-10-27 15:10:00,16.09,16.14,16.07,16.12,81144.13226493559,8.3964,8.4225,8.3859,8.412,81144.1323
2008-10-27 15:15:00,16.11,16.2,16.07,16.09,67958.21077188356,8.4068,8.4538,8.3859,8.3964,67958.2108
2008-10-27 15:20:00,16.1,16.15,16.03,16.08,93620.04260066945,8.4016,8.4277,8.3651,8.3912,93620.0426
2008-10-27 15:25:00,16.07,16.13,16.05,16.11,180241.4037934882,8.3859,8.4173,8.3755,8.4068,180241.4038
2008-10-27 15:30:00,16.12,16.2,16.06,16.12,186022.92321736485,8.412,8.4538,8.3807,8.412,186022.9232
2008-10-27 15:35:00,16.12,16.14,16.04,16.13,179024.24180951415,8.412,8.4225,8.3703,8.4173,179024.2418
2008-10-27 15:40:00,16.13,16.14,16.06,16.08,127599.14798661122,8.4173,8.4225,8.3807,8.3912,127599.148
2008-10-27 15:45:00,16.07,16.14,16.04,16.13,176691.34800689726,8.3859,8.4225,8.3703,8.4173,176691.348
2008-10-27 15:50:00,16.14,16.15,15.96,15.97,340095.3443554113,8.4225,8.4277,8.3285,8.3338,340095.3444
2008-10-27 15:55:00,15.97,15.97,15.65,15.72,570950.400649153,8.3338,8.3338,8.1668,8.2033,570950.4006
2008-10-28 09:30:00,16.12,16.64,16.07,16.4,109544.57855766304,8.412,8.6834,8.3859,8.5582,109544.5786
2008-10-28 09:35:00,16.43,16.46,16.05,16.31,203367.4814889948,8.5738,8.5895,8.3755,8.5112,203367.4815
2008-10-28 09:40:00,16.29,16.48,16.28,16.35,72522.56821178619,8.5008,8.5999,8.4955,8.5321,72522.5682
2008-10-28 09:45:00,16.36,16.57,16.34,16.47,36007.70869256517,8.5373,8.6469,8.5268,8.5947,36007.7087
2008-10-28 09:50:00,16.46,16.52,16.19,16.27,79622.67978496804,8.5895,8.6208,8.4486,8.4903,79622.6798
2008-10-28 09:55:00,16.27,16.41,16.19,16.2,124657.6731920073,8.4903,8.5634,8.4486,8.4538,124657.6732
2008-10-28 10:00:00,16.19,16.19,15.99,16.04,136220.71203976063,8.4486,8.4486,8.3442,8.3703,136220.712
2008-10-28 10:05:00,16.04,16.08,15.95,15.96,98082.9698752409,8.3703,8.3912,8.3233,8.3285,98082.9699
2008-10-28 10:10:00,15.94,16.04,15.88,15.99,31037.630591337864,8.3181,8.3703,8.2868,8.3442,31037.6306
2008-10-28 10:15:00,15.99,16.06,15.89,16.04,66639.61862257836,8.3442,8.3807,8.292,8.3703,66639.6186
2008-10-28 10:20:00,16.04,16.18,15.97,16.02,115731.81864286438,8.3703,8.4433,8.3338,8.3599,115731.8186
2008-10-28 10:25:00,16.04,16.1,16.01,16.04,40166.34547114312,8.3703,8.4016,8.3546,8.3703,40166.3455
2008-10-28 10:30:00,16.03,16.09,16.01,16.03,50816.51283091591,8.3651,8.3964,8.3546,8.3651,50816.5128
2008-10-28 10:35:00,16.02,16.11,15.99,15.99,69783.95374784461,8.3599,8.4068,8.3442,8.3442,69783.9537
2008-10-28 10:40:00,16.0,16.05,15.99,16.04,123846.23186935794,8.3494,8.3755,8.3442,8.3703,123846.2319
2008-10-28 10:45:00,16.04,16.11,16.02,16.09,40470.63596713663,8.3703,8.4068,8.3599,8.3964,40470.636
2008-10-28 10:50:00,16.1,16.15,15.96,15.97,82767.0149102343,8.4016,8.4277,8.3285,8.3338,82767.0149
2008-10-28 10:55:00,15.99,16.0,15.94,15.96,82767.0149102343,8.3442,8.3494,8.3181,8.3285,82767.0149
2008-10-28 11:00:00,15.96,16.11,15.94,16.04,62278.12151333807,8.3285,8.4068,8.3181,8.3703,62278.1215
2008-10-28 11:05:00,16.05,16.1,15.94,15.94,52337.965310883454,8.3755,8.4016,8.3181,8.3181,52337.9653
2008-10-28 11:10:00,15.94,15.99,15.92,15.96,49295.06035094837,8.3181,8.3442,8.3077,8.3285,49295.0604
2008-10-28 11:15:00,15.96,15.97,15.93,15.96,61568.11035601988,8.3285,8.3338,8.3129,8.3285,61568.1104
2008-10-28 11:20:00,15.95,15.96,15.89,15.89,40774.92646313013,8.3233,8.3285,8.292,8.292,40774.9265
2008-10-28 11:25:00,15.89,15.9,15.86,15.89,34891.97687392231,8.292,8.2972,8.2764,8.292,34891.9769
2008-10-28 11:30:00,15.89,15.99,15.89,15.98,64205.294654630285,8.292,8.3442,8.292,8.339,64205.2947
2008-10-28 11:35:00,15.98,16.05,15.97,16.04,50816.51283091591,8.339,8.3755,8.3338,8.3703,50816.5128
2008-10-28 11:40:00,16.03,16.15,15.98,16.06,71609.69672380565,8.3651,8.4277,8.339,8.3807,71609.6967
2008-10-28 11:45:00,16.07,16.07,15.93,15.96,74348.31118774724,8.3859,8.3859,8.3129,8.3285,74348.3112
2008-10-28 11:50:00,15.96,16.0,15.93,15.97,127903.43848260472,8.3285,8.3494,8.3129,8.3338,127903.4385
2008-10-28 11:55:00,15.98,16.05,15.98,16.01,68161.0711025459,8.339,8.3755,8.339,8.3546,68161.0711
2008-10-28 12:00:00,16.02,16.02,15.91,15.97,53250.83679886398,8.3599,8.3599,8.3025,8.3338,53250.8368
2008-10-28 12:05:00,15.96,16.02,15.95,16.02,63393.85333198093,8.3285,8.3599,8.3233,8.3599,63393.8533
2008-10-28 12:10:00,16.02,16.07,16.0,16.04,40369.20580180546,8.3599,8.3859,8.3494,8.3703,40369.2058
2008-10-28 12:15:00,16.05,16.1,16.03,16.03,24140.37934881834,8.3755,8.4016,8.3651,8.3651,24140.3793
2008-10-28 12:20:00,16.03,16.06,15.96,16.04,67349.62977989654,8.3651,8.3807,8.3285,8.3703,67349.6298
2008-10-28 12:25:00,16.04,16.05,16.01,16.01,27589.004970078106,8.3703,8.3755,8.3546,8.3546,27589.005
2008-10-28 12:30:00,16.01,16.06,16.0,16.03,59133.78638807181,8.3546,8.3807,8.3494,8.3651,59133.7864
2008-10-28 12:35:00,16.03,16.07,15.99,16.03,49295.06035094837,8.3651,8.3859,8.3442,8.3651,49295.0604
2008-10-28 12:40:00,16.03,16.08,16.02,16.06,49193.6301856172,8.3651,8.3912,8.3599,8.3807,49193.6302
2008-10-28 12:45:00,16.06,16.13,16.05,16.12,60553.808702708186,8.3807,8.4173,8.3755,8.412,60553.8087
2008-10-28 12:50:00,16.13,16.18,16.09,16.1,66132.46779592251,8.4173,8.4433,8.3964,8.4016,66132.4678
2008-10-28 12:55:00,16.1,16.2,16.1,16.18,33370.524393954765,8.4016,8.4538,8.4016,8.4433,33370.5244
2008-10-28 13:00:00,16.18,16.2,16.1,16.14,50715.08266558475,8.4433,8.4538,8.4016,8.4225,50715.0827
2008-10-28 13:05:00,16.14,16.27,16.14,16.23,65016.73597727964,8.4225,8.4903,8.4225,8.4694,65016.736
2008-10-28 13:10:00,16.24,16.26,16.21,16.24,56800.89258545492,8.4747,8.4851,8.459,8.4747,56800.8926
2008-10-28 13:15:00,16.24,16.26,16.18,16.21,49396.49051627954,8.4747,8.4851,8.4433,8.459,49396.4905
2008-10-28 13:20:00,16.2,16.23,16.19,16.22,36514.85951922102,8.4538,8.4694,8.4486,8.4642,36514.8595
2008-10-28 13:25:00,16.21,16.22,16.16,16.2,36109.13885789634,8.459,8.4642,8.4329,8.4538,36109.1389
2008-10-28 13:30:00,16.2,16.21,16.16,16.18,54772.28927883152,8.4538,8.459,8.4329,8.4433,54772.2893
2008-10-28 13:35:00,16.18,16.18,16.1,16.13,330763.7691449437,8.4433,8.4433,8.4016,8.4173,330763.7691
2008-10-28 13:40:00,16.13,16.14,16.05,16.05,44527.8425803834,8.4173,8.4225,8.3755,8.3755,44527.8426
2008-10-28 13:45:00,16.07,16.09,16.03,16.05,55178.00994015621,8.3859,8.3964,8.3651,8.3755,55178.0099
2008-10-28 13:50:00,16.03,16.04,15.97,16.01,95141.495080637,8.3651,8.3703,8.3338,8.3546,95141.4951
2008-10-28 13:55:00,16.01,16.02,15.86,15.91,71508.2665584745,8.3546,8.3599,8.2764,8.3025,71508.2666
2008-10-28 14:00:00,15.9,15.99,15.9,15.98,85505.62937417589,8.2972,8.3442,8.2972,8.339,85505.6294
2008-10-28 14:05:00,15.97,16.06,15.97,16.0,46252.155391013286,8.3338,8.3807,8.3338,8.3494,46252.1554
2008-10-28 14:10:00,16.0,16.13,15.98,16.13,78506.94796632518,8.3494,8.4173,8.339,8.4173,78506.948
2008-10-28 14:15:00,16.14,16.14,15.91,15.99,190485.8504919363,8.4225,8.4225,8.3025,8.3442,190485.8505
2008-10-28 14:20:00,15.98,16.07,15.98,16.07,76884.06532102647,8.339,8.3859,8.339,8.3859,76884.0653
2008-10-28 14:25:00,16.07,16.11,16.04,16.06,112080.33269094228,8.3859,8.4068,8.3703,8.3807,112080.3327
2008-10-28 14:30:00,16.06,16.15,16.06,16.12,204584.6434729689,8.3807,8.4277,8.3807,8.412,204584.6435
2008-10-28 14:35:00,16.12,16.16,16.1,16.11,70595.39507049396,8.412,8.4329,8.4016,8.4068,70595.3951
2008-10-28 14:40:00,16.11,16.21,16.08,16.2,187950.09635865703,8.4068,8.459,8.3912,8.4538,187950.0964
2008-10-28 14:45:00,16.2,16.28,16.19,16.25,118673.29343746832,8.4538,8.4955,8.4486,8.4799,118673.2934
2008-10-28 14:50:00,16.24,16.35,16.21,16.34,154782.43229536465,8.4747,8.5321,8.459,8.5268,154782.4323
2008-10-28 14:55:00,16.34,16.4,16.24,16.25,229232.17364844304,8.5268,8.5582,8.4747,8.4799,229232.1736
2008-10-28 15:00:00,16.25,16.28,16.11,16.19,139365.0471650269,8.4799,8.4955,8.4068,8.4486,139365.0472
2008-10-28 15:05:00,16.19,16.19,16.01,16.03,107617.40541637084,8.4486,8.4486,8.3546,8.3651,107617.4054
2008-10-28 15:10:00,16.03,16.2,16.03,16.17,114514.65665889037,8.3651,8.4538,8.3651,8.4381,114514.6567
2008-10-28 15:15:00,16.17,16.19,16.12,16.16,157115.32609798154,8.4381,8.4486,8.412,8.4329,157115.3261
2008-10-28 15:20:00,16.17,16.22,16.14,16.14,330865.19931027485,8.4381,8.4642,8.4225,8.4225,330865.1993
2008-10-28 15:25:00,16.14,16.15,16.08,16.12,390100.41586367786,8.4225,8.4277,8.3912,8.412,390100.4159
2008-10-28 15:30:00,16.11,16.17,16.03,16.17,166751.19180444264,8.4068,8.4381,8.3651,8.4381,166751.1918
2008-10-28 15:35:00,16.16,16.27,16.13,16.14,256009.7372958718,8.4329,8.4903,8.4173,8.4225,256009.7373
2008-10-28 15:40:00,16.14,16.19,16.09,16.18,377421.6451972817,8.4225,8.4486,8.3964,8.4433,377421.6452
2008-10-28 15:45:00,16.17,16.19,16.09,16.17,188862.9678466376,8.4381,8.4486,8.3964,8.4381,188862.9678
2008-10-28 15:50:00,16.17,16.23,16.16,16.2,357744.1931230348,8.4381,8.4694,8.4329,8.4538,357744.1931
2008-10-28 15:55:00,16.2,16.92,16.19,16.82,928694.5937721878,8.4538,8.8295,8.4486,8.7773,928694.5938
2008-10-29 09:30:00,16.76,16.94,16.47,16.59,109443.14839233187,8.746,8.8399,8.5947,8.6573,109443.1484
2008-10-29 09:35:00,16.61,16.65,16.51,16.59,101125.874835176,8.6677,8.6886,8.6156,8.6573,101125.8748
2008-10-29 09:40:00,16.59,16.87,16.57,16.82,253068.2625012679,8.6573,8.8034,8.6469,8.7773,253068.2625
2008-10-29 09:45:00,16.82,16.83,16.74,16.79,180849.9847854752,8.7773,8.7825,8.7356,8.7617,180849.9848
2008-10-29 09:50:00,16.79,16.91,16.74,16.9,182168.5769347804,8.7617,8.8243,8.7356,8.8191,182168.5769
2008-10-29 09:55:00,16.89,17.07,16.87,16.87,96460.0872299422,8.8139,8.9078,8.8034,8.8034,96460.0872
2008-10-29 10:00:00,16.86,16.88,16.78,16.87,84389.89755553301,8.7982,8.8086,8.7565,8.8034,84389.8976
2008-10-29 10:05:00,16.87,17.11,16.87,17.11,68363.93143320824,8.8034,8.9287,8.8034,8.9287,68363.9314
2008-10-29 10:10:00,17.11,17.14,16.95,17.04,102951.61781113704,8.9287,8.9443,8.8452,8.8921,102951.6178
2008-10-29 10:15:00,17.04,17.12,17.03,17.07,73029.71903844204,8.8921,8.9339,8.8869,8.9078,73029.719
2008-10-29 10:20:00,17.06,17.08,17.0,17.04,50816.51283091591,8.9026,8.913,8.8713,8.8921,50816.5128
2008-10-29 10:25:00,17.04,17.09,17.04,17.05,97575.81904858504,8.8921,8.9182,8.8921,8.8973,97575.819
2008-10-29 10:30:00,17.06,17.07,17.04,17.06,103864.48929911756,8.9026,8.9078,8.8921,8.9026,103864.4893
2008-10-29 10:35:00,17.05,17.12,17.04,17.06,115934.67897352672,8.8973,8.9339,8.8921,8.9026,115934.679
2008-10-29 10:40:00,17.05,17.09,17.04,17.08,96155.79673394868,8.8973,8.9182,8.8921,8.913,96155.7967
2008-10-29 10:45:00,17.08,17.1,17.03,17.04,115021.8074855462,8.913,8.9234,8.8869,8.8921,115021.8075
2008-10-29 10:50:00,17.04,17.08,17.04,17.05,80839.84176894209,8.8921,8.913,8.8921,8.8973,80839.8418
2008-10-29 10:55:00,17.05,17.11,17.01,17.07,93417.1822700071,8.8973,8.9287,8.8765,8.9078,93417.1823
2008-10-29 11:00:00,17.07,17.16,17.06,17.16,72421.13804645502,8.9078,8.9548,8.9026,8.9548,72421.138
2008-10-29 11:05:00,17.14,17.24,17.13,17.23,48077.89836697434,8.9443,8.9965,8.9391,8.9913,48077.8984
2008-10-29 11:10:00,17.24,17.25,17.2,17.24,59133.78638807181,8.9965,9.0017,8.9756,8.9965,59133.7864
2008-10-29 11:15:00,17.24,17.3,17.19,17.3,48990.76985495487,8.9965,9.0278,8.9704,9.0278,48990.7699
2008-10-29 11:20:00,17.3,17.4,17.3,17.37,44020.69175372756,9.0278,9.08,9.0278,9.0643,44020.6918
2008-10-29 11:25:00,17.37,17.48,17.33,17.45,79825.54011563039,9.0643,9.1217,9.0435,9.1061,79825.5401
2008-10-29 11:30:00,17.45,17.56,17.42,17.5,59133.78638807181,9.1061,9.1635,9.0904,9.1322,59133.7864
2008-10-29 11:35:00,17.5,17.61,17.5,17.54,114007.50583223451,9.1322,9.1896,9.1322,9.153,114007.5058
2008-10-29 11:40:00,17.55,17.56,17.48,17.49,112486.05335226696,9.1583,9.1635,9.1217,9.127,112486.0534
2008-10-29 11:45:00,17.49,17.5,17.37,17.45,157825.33725529973,9.127,9.1322,9.0643,9.1061,157825.3373
2008-10-29 11:50:00,17.45,17.51,17.38,17.51,78811.2384623187,9.1061,9.1374,9.0696,9.1374,78811.2385
2008-10-29 11:55:00,17.52,17.67,17.5,17.58,91490.00912871488,9.1426,9.2209,9.1322,9.1739,91490.0091
2008-10-29 12:00:00,17.58,17.59,17.43,17.46,35399.12770057815,9.1739,9.1791,9.0956,9.1113,35399.1277
2008-10-29 12:05:00,17.46,17.52,17.45,17.46,59133.78638807181,9.1113,9.1426,9.1061,9.1113,59133.7864
2008-10-29 12:10:00,17.45,17.45,17.39,17.42,41282.07728978599,9.1061,9.1061,9.0748,9.0904,41282.0773
2008-10-29 12:15:00,17.41,17.58,17.4,17.58,72522.56821178619,9.0852,9.1739,9.08,9.1739,72522.5682
2008-10-29 12:20:00,17.57,17.57,17.44,17.5,67045.33928390303,9.1687,9.1687,9.1009,9.1322,67045.3393
2008-10-29 12:25:00,17.51,17.7,17.51,17.69,35297.69753524698,9.1374,9.2365,9.1374,9.2313,35297.6975
2008-10-29 12:30:00,17.7,17.83,17.69,17.8,63393.85333198093,9.2365,9.3044,9.2313,9.2887,63393.8533
2008-10-29 12:35:00,17.81,17.91,17.77,17.83,43614.97109240288,9.2939,9.3461,9.2731,9.3044,43614.9711
2008-10-29 12:40:00,17.83,17.83,17.45,17.6,67755.35044122122,9.3044,9.3044,9.1061,9.1844,67755.3504
2008-10-29 12:45:00,17.6,17.72,17.58,17.72,41992.08844710417,9.1844,9.247,9.1739,9.247,41992.0884
2008-10-29 12:50:00,17.72,17.78,17.71,17.73,72218.27771579268,9.247,9.2783,9.2418,9.2522,72218.2777
2008-10-29 12:55:00,17.73,17.76,17.72,17.74,72623.99837711736,9.2522,9.2679,9.247,9.2574,72623.9984
2008-10-29 13:00:00,17.74,17.77,17.72,17.77,72928.28887311087,9.2574,9.2731,9.247,9.2731,72928.2889
2008-10-29 13:05:00,17.78,17.87,17.78,17.79,212901.91703012475,9.2783,9.3253,9.2783,9.2835,212901.917
2008-10-29 13:10:00,17.79,17.79,17.73,17.74,110863.17070696826,9.2835,9.2835,9.2522,9.2574,110863.1707
2008-10-29 13:15:00,17.75,17.76,17.7,17.74,34790.54670859114,9.2626,9.2679,9.2365,9.2574,34790.5467
2008-10-29 13:20:00,17.73,17.76,17.7,17.74,67045.33928390303,9.2522,9.2679,9.2365,9.2574,67045.3393
2008-10-29 13:25:00,17.73,17.75,17.72,17.74,44122.12191905873,9.2522,9.2626,9.247,9.2574,44122.1219
2008-10-29 13:30:00,17.74,17.76,17.73,17.75,67146.7694492342,9.2574,9.2679,9.2522,9.2626,67146.7694
2008-10-29 13:35:00,17.75,17.81,17.74,17.76,104067.3496297799,9.2626,9.2939,9.2574,9.2679,104067.3496
2008-10-29 13:40:00,17.75,17.78,17.72,17.74,67451.05994522771,9.2626,9.2783,9.247,9.2574,67451.0599
2008-10-29 13:45:00,17.75,17.77,17.74,17.75,84592.75788619535,9.2626,9.2731,9.2574,9.2626,84592.7579
2008-10-29 13:50:00,17.75,17.83,17.75,17.83,23328.938026168984,9.2626,9.3044,9.2626,9.3044,23328.938
2008-10-29 13:55:00,17.83,17.83,17.78,17.79,56395.17192413024,9.3044,9.3044,9.2783,9.2835,56395.1719
2008-10-29 14:00:00,17.79,17.84,17.79,17.83,47367.88720965615,9.2835,9.3096,9.2835,9.3044,47367.8872
2008-10-29 14:05:00,17.84,17.88,17.81,17.86,124759.10335733848,9.3096,9.3305,9.2939,9.32,124759.1034
2008-10-29 14:10:00,17.86,17.94,17.84,17.93,78608.37813165635,9.32,9.3618,9.3096,9.3566,78608.3781
2008-10-29 14:15:00,17.92,17.94,17.62,17.83,83274.16573689015,9.3513,9.3618,9.1948,9.3044,83274.1657
2008-10-29 14:20:00,17.83,17.94,17.61,17.74,128917.74013591642,9.3044,9.3618,9.1896,9.2574,128917.7401
2008-10-29 14:25:00,17.75,17.8,17.7,17.77,157318.18642864388,9.2626,9.2887,9.2365,9.2731,157318.1864
2008-10-29 14:30:00,17.77,17.78,17.44,17.48,154275.2814687088,9.2731,9.2783,9.1009,9.1217,154275.2815
2008-10-29 14:35:00,17.49,17.8,17.49,17.8,101835.88599249416,9.127,9.2887,9.127,9.2887,101835.886
2008-10-29 14:40:00,17.81,17.86,17.75,17.76,117557.56161882544,9.2939,9.32,9.2626,9.2679,117557.5616
2008-10-29 14:45:00,17.76,17.86,17.73,17.83,72116.8475504615,9.2679,9.32,9.2522,9.3044,72116.8476
2008-10-29 14:50:00,17.81,17.83,17.76,17.78,85404.19920884472,9.2939,9.3044,9.2679,9.2783,85404.1992
2008-10-29 14:55:00,17.78,17.86,17.74,17.79,166142.61081245562,9.2783,9.32,9.2574,9.2835,166142.6108
2008-10-29 15:00:00,17.79,17.82,17.67,17.74,125164.82401866314,9.2835,9.2992,9.2209,9.2574,125164.824
2008-10-29 15:05:00,17.72,17.84,17.7,17.76,129830.61162389694,9.247,9.3096,9.2365,9.2679,129830.6116
2008-10-29 15:10:00,17.76,17.88,17.71,17.87,183994.31991074147,9.2679,9.3305,9.2418,9.3253,183994.3199
2008-10-29 15:15:00,17.87,18.13,17.83,18.11,188051.52652398823,9.3253,9.4609,9.3044,9.4505,188051.5265
2008-10-29 15:20:00,18.13,18.22,18.08,18.14,132467.79592250736,9.4609,9.5079,9.4348,9.4662,132467.7959
2008-10-29 15:25:00,18.16,18.24,17.91,17.91,143726.54427426716,9.4766,9.5183,9.3461,9.3461,143726.5443
2008-10-29 15:30:00,17.92,18.04,17.74,17.8,222842.07323257937,9.3513,9.414,9.2574,9.2887,222842.0732
2008-10-29 15:35:00,17.8,17.86,17.73,17.83,206917.53727558567,9.2887,9.32,9.2522,9.3044,206917.5373
2008-10-29 15:40:00,17.83,18.18,17.83,18.08,338675.3220407749,9.3044,9.487,9.3044,9.4348,338675.322
2008-10-29 15:45:00,18.09,18.34,18.07,18.25,256516.88812252763,9.4401,9.5705,9.4296,9.5236,256516.8881
2008-10-29 15:50:00,18.25,18.29,17.81,17.82,374784.4608986712,9.5236,9.5444,9.2939,9.2992,374784.4609
2008-10-29 15:55:00,17.81,17.88,17.49,17.61,839030.327619434,9.2939,9.3305,9.127,9.1896,839030.3276
2008-10-30 09:30:00,18.24,18.38,18.1,18.34,186124.353382696,9.5183,9.5914,9.4453,9.5705,186124.3534
2008-10-30 09:35:00,18.33,18.57,18.0,18.13,173648.44304696217,9.5653,9.6905,9.3931,9.4609,173648.443
2008-10-30 09:40:00,18.11,18.4,18.06,18.31,80941.27193427326,9.4505,9.6018,9.4244,9.5549,80941.2719
2008-10-30 09:45:00,18.32,18.38,18.19,18.28,81854.14342225378,9.5601,9.5914,9.4922,9.5392,81854.1434
2008-10-30 09:50:00,18.25,18.29,18.0,18.12,82462.7244142408,9.5236,9.5444,9.3931,9.4557,82462.7244
2008-10-30 09:55:00,18.13,18.2,17.8,17.9,80535.55127294858,9.4609,9.4975,9.2887,9.3409,80535.5513
2008-10-30 10:00:00,17.92,18.01,17.88,17.99,98488.69053656555,9.3513,9.3983,9.3305,9.3879,98488.6905
2008-10-30 10:05:00,18.0,18.05,17.86,17.91,110356.0198803124,9.3931,9.4192,9.32,9.3461,110356.0199
2008-10-30 10:10:00,17.91,17.97,17.86,17.92,111978.90252561112,9.3461,9.3774,9.32,9.3513,111978.9025
2008-10-30 10:15:00,17.91,17.94,17.75,17.76,58930.92605740947,9.3461,9.3618,9.2626,9.2679,58930.9261
2008-10-30 10:20:00,17.75,17.8,17.63,17.72,98995.84136322142,9.2626,9.2887,9.2,9.247,98995.8414
2008-10-30 10:25:00,17.72,17.83,17.62,17.65,83882.74672887717,9.247,9.3044,9.1948,9.2105,83882.7467
2008-10-30 10:30:00,17.63,17.66,17.42,17.58,78811.2384623187,9.2,9.2157,9.0904,9.1739,78811.2385
2008-10-30 10:35:00,17.56,17.59,17.25,17.26,98894.41119789024,9.1635,9.1791,9.0017,9.0069,98894.4112
2008-10-30 10:40:00,17.26,17.28,16.99,17.03,150522.36535145552,9.0069,9.0174,8.866,8.8869,150522.3654
2008-10-30 10:45:00,17.05,17.23,17.04,17.22,73942.59052642256,8.8973,8.9913,8.8921,8.9861,73942.5905
2008-10-30 10:50:00,17.23,17.23,17.04,17.09,256111.16746120292,8.9913,8.9913,8.8921,8.9182,256111.1675
2008-10-30 10:55:00,17.1,17.11,17.01,17.01,123237.65087737094,8.9234,8.9287,8.8765,8.8765,123237.6509
2008-10-30 11:00:00,17.01,17.11,17.01,17.05,126280.55583730602,8.8765,8.9287,8.8765,8.8973,126280.5558
2008-10-30 11:05:00,17.04,17.06,16.81,16.88,251141.08935997565,8.8921,8.9026,8.7721,8.8086,251141.0894
2008-10-30 11:10:00,16.88,17.06,16.74,17.01,318592.14930520335,8.8086,8.9026,8.7356,8.8765,318592.1493
2008-10-30 11:15:00,17.01,17.06,16.76,16.82,141190.79014098793,8.8765,8.9026,8.746,8.7773,141190.7901
2008-10-30 11:20:00,16.82,16.85,16.72,16.72,69986.81407850694,8.7773,8.793,8.7251,8.7251,69986.8141
2008-10-30 11:25:00,16.72,16.77,16.58,16.69,57612.33390810427,8.7251,8.7512,8.6521,8.7095,57612.3339
2008-10-30 11:30:00,16.7,16.74,16.51,16.51,70696.82523582513,8.7147,8.7356,8.6156,8.6156,70696.8252
2008-10-30 11:35:00,16.52,16.57,16.43,16.57,154275.2814687088,8.6208,8.6469,8.5738,8.6469,154275.2815
2008-10-30 11:40:00,16.58,16.74,16.58,16.71,54569.42894816919,8.6521,8.7356,8.6521,8.7199,54569.4289
2008-10-30 11:45:00,16.72,16.73,16.6,16.63,67552.49011055888,8.7251,8.7304,8.6625,8.6782,67552.4901
2008-10-30 11:50:00,16.63,16.64,16.43,16.47,71102.54589714982,8.6782,8.6834,8.5738,8.5947,71102.5459
2008-10-30 11:55:00,16.49,16.69,16.48,16.67,48686.47935896136,8.6051,8.7095,8.5999,8.699,48686.4794
2008-10-30 12:00:00,16.66,16.76,16.58,16.76,50715.08266558475,8.6938,8.746,8.6521,8.746,50715.0827
2008-10-30 12:05:00,16.75,16.78,16.69,16.73,45440.71406836393,8.7408,8.7565,8.7095,8.7304,45440.7141
2008-10-30 12:10:00,16.72,16.73,16.58,16.65,23836.08885282483,8.7251,8.7304,8.6521,8.6886,23836.0889
2008-10-30 12:15:00,16.66,16.74,16.58,16.74,44426.41241505224,8.6938,8.7356,8.6521,8.7356,44426.4124
2008-10-30 12:20:00,16.74,16.79,16.69,16.76,75261.18267572776,8.7356,8.7617,8.7095,8.746,75261.1827
2008-10-30 12:25:00,16.77,16.77,16.59,16.63,52642.255806876965,8.7512,8.7512,8.6573,8.6782,52642.2558
2008-10-30 12:30:00,16.63,16.68,16.58,16.66,87737.0930114616,8.6782,8.7043,8.6521,8.6938,87737.093
2008-10-30 12:35:00,16.65,16.76,16.65,16.75,18866.010751597525,8.6886,8.746,8.6886,8.7408,18866.0108
2008-10-30 12:40:00,16.76,16.79,16.74,16.76,42296.37894309768,8.746,8.7617,8.7356,8.746,42296.3789
2008-10-30 12:45:00,16.75,16.77,16.66,16.72,50613.65250025358,8.7408,8.7512,8.6938,8.7251,50613.6525
2008-10-30 12:50:00,16.72,16.72,16.63,16.65,46962.16654833147,8.7251,8.7251,8.6782,8.6886,46962.1665
2008-10-30 12:55:00,16.64,16.65,16.48,16.49,55482.30043614971,8.6834,8.6886,8.5999,8.6051,55482.3004
2008-10-30 13:00:00,16.48,16.48,16.32,16.43,93315.75210467594,8.5999,8.5999,8.5164,8.5738,93315.7521
2008-10-30 13:05:00,16.43,16.57,16.42,16.5,141900.80129830612,8.5738,8.6469,8.5686,8.6103,141900.8013
2008-10-30 13:10:00,16.49,16.58,16.43,16.5,101125.874835176,8.6051,8.6521,8.5738,8.6103,101125.8748
2008-10-30 13:15:00,16.5,16.53,16.44,16.44,56800.89258545492,8.6103,8.626,8.579,8.579,56800.8926
2008-10-30 13:20:00,16.44,16.47,16.42,16.43,82868.44507556547,8.579,8.5947,8.5686,8.5738,82868.4451
2008-10-30 13:25:00,16.43,16.5,16.43,16.43,45237.85373770159,8.5738,8.6103,8.5738,8.5738,45237.8537
2008-10-30 13:30:00,16.43,16.44,16.35,16.36,106298.81326706562,8.5738,8.579,8.5321,8.5373,106298.8133
2008-10-30 13:35:00,16.37,16.48,16.33,16.47,55279.440105487374,8.5425,8.5999,8.5216,8.5947,55279.4401
2008-10-30 13:40:00,16.46,16.46,16.26,16.27,102038.7463231565,8.5895,8.5895,8.4851,8.4903,102038.7463
2008-10-30 13:45:00,16.27,16.29,16.25,16.28,38644.89299117558,8.4903,8.5008,8.4799,8.4955,38644.893
2008-10-30 13:50:00,16.28,16.41,16.26,16.3,82767.0149102343,8.4955,8.5634,8.4851,8.506,82767.0149
2008-10-30 13:55:00,16.3,16.38,16.22,16.23,153565.2703113906,8.506,8.5477,8.4642,8.4694,153565.2703
2008-10-30 14:00:00,16.23,16.35,16.16,16.29,120904.75707475404,8.4694,8.5321,8.4329,8.5008,120904.7571
2008-10-30 14:05:00,16.29,16.35,16.25,16.33,65523.88680393549,8.5008,8.5321,8.4799,8.5216,65523.8868
2008-10-30 14:10:00,16.33,16.43,16.25,16.25,114007.50583223451,8.5216,8.5738,8.4799,8.4799,114007.5058
2008-10-30 14:15:00,16.25,16.27,16.1,16.12,115123.23765087736,8.4799,8.4903,8.4016,8.412,115123.2377
2008-10-30 14:20:00,16.12,16.16,16.09,16.14,108530.27690435135,8.412,8.4329,8.3964,8.4225,108530.2769
2008-10-30 14:25:00,16.13,16.16,15.9,15.92,157013.89593265037,8.4173,8.4329,8.2972,8.3077,157013.8959
2008-10-30 14:30:00,15.92,16.16,15.92,16.12,122730.50005071508,8.3077,8.4329,8.3077,8.412,122730.5001
2008-10-30 14:35:00,16.14,16.16,16.01,16.07,186327.2137133584,8.4225,8.4329,8.3546,8.3859,186327.2137
2008-10-30 14:40:00,16.07,16.2,15.91,15.93,149812.35419413733,8.3859,8.4538,8.3025,8.3129,149812.3542
2008-10-30 14:45:00,15.93,16.06,15.82,16.03,145045.13642357237,8.3129,8.3807,8.2555,8.3651,145045.1364
2008-10-30 14:50:00,16.03,16.11,15.99,16.01,165229.7393244751,8.3651,8.4068,8.3442,8.3546,165229.7393
2008-10-30 14:55:00,16.01,16.09,16.0,16.08,76478.34465970179,8.3546,8.3964,8.3494,8.3912,76478.3447
2008-10-30 15:00:00,16.08,16.13,16.06,16.13,138452.17567704635,8.3912,8.4173,8.3807,8.4173,138452.1757
2008-10-30 15:05:00,16.13,16.38,16.1,16.35,170909.8285830206,8.4173,8.5477,8.4016,8.5321,170909.8286
2008-10-30 15:10:00,16.35,16.35,16.24,16.29,107617.40541637084,8.5321,8.5321,8.4747,8.5008,107617.4054
2008-10-30 15:15:00,16.29,16.3,15.99,16.08,97474.38888325388,8.5008,8.506,8.3442,8.3912,97474.3889
2008-10-30 15:20:00,16.09,16.27,15.93,16.27,132366.3657571762,8.3964,8.4903,8.3129,8.4903,132366.3658
2008-10-30 15:25:00,16.27,16.38,16.26,16.37,149913.7843594685,8.4903,8.5477,8.4851,8.5425,149913.7844
2008-10-30 15:30:00,16.37,16.42,16.32,16.35,296277.5129323461,8.5425,8.5686,8.5164,8.5321,296277.5129
2008-10-30 15:35:00,16.36,16.6,16.35,16.59,343746.8303073334,8.5373,8.6625,8.5321,8.6573,343746.8303
2008-10-30 15:40:00,16.59,16.59,16.42,16.46,416066.53818845726,8.6573,8.6573,8.5686,8.5895,416066.5382
2008-10-30 15:45:00,16.48,16.74,16.43,16.72,233289.38026168983,8.5999,8.7356,8.5738,8.7251,233289.3803
2008-10-30 15:50:00,16.73,16.78,16.63,16.78,320925.04310782027,8.7304,8.7565,8.6782,8.7565,320925.0431
2008-10-30 15:55:00,16.79,16.89,16.74,16.81,431585.35348412616,8.7617,8.8139,8.7356,8.7721,431585.3535
2008-10-31 09:30:00,16.02,17.03,16.01,16.67,90881.42813672786,8.3599,8.8869,8.3546,8.699,90881.4281
2008-10-31 09:35:00,16.65,16.74,16.18,16.21,137032.15336240997,8.6886,8.7356,8.4433,8.459,137032.1534
2008-10-31 09:40:00,16.23,16.55,16.19,16.24,122527.63972005274,8.4694,8.6364,8.4486,8.4747,122527.6397
2008-10-31 09:45:00,16.25,16.47,16.1,16.44,135814.99137843595,8.4799,8.5947,8.4016,8.579,135814.9914
2008-10-31 09:50:00,16.44,16.68,16.43,16.68,73536.86986509788,8.579,8.7043,8.5738,8.7043,73536.8699
2008-10-31 09:55:00,16.69,16.84,16.65,16.84,57815.194238766606,8.7095,8.7878,8.6886,8.7878,57815.1942
2008-10-31 10:00:00,16.86,17.01,16.83,17.01,57815.194238766606,8.7982,8.8765,8.7825,8.8765,57815.1942
2008-10-31 10:05:00,17.01,17.01,16.87,16.94,51120.80332690942,8.8765,8.8765,8.8034,8.8399,51120.8033
2008-10-31 10:10:00,16.94,17.0,16.92,16.97,47165.02687899381,8.8399,8.8713,8.8295,8.8556,47165.0269
2008-10-31 10:15:00,16.97,16.98,16.8,16.86,50410.79216959124,8.8556,8.8608,8.7669,8.7982,50410.7922
2008-10-31 10:20:00,16.89,16.89,16.74,16.78,42194.948777766505,8.8139,8.8139,8.7356,8.7565,42194.9488
2008-10-31 10:25:00,16.77,16.8,16.65,16.74,64611.015315954966,8.7512,8.7669,8.6886,8.7356,64611.0153
2008-10-31 10:30:00,16.73,16.87,16.72,16.74,43919.26158839639,8.7304,8.8034,8.7251,8.7356,43919.2616
2008-10-31 10:35:00,16.74,16.74,16.59,16.59,38847.75332183792,8.7356,8.7356,8.6573,8.6573,38847.7533
2008-10-31 10:40:00,16.59,16.67,16.57,16.61,44629.272745714574,8.6573,8.699,8.6469,8.6677,44629.2727
2008-10-31 10:45:00,16.62,16.7,16.6,16.7,38847.75332183792,8.673,8.7147,8.6625,8.7147,38847.7533
2008-10-31 10:50:00,16.69,16.75,16.68,16.74,21706.05538087027,8.7095,8.7408,8.7043,8.7356,21706.0554
2008-10-31 10:55:00,16.73,16.84,16.73,16.84,34486.256212597626,8.7304,8.7878,8.7304,8.7878,34486.2562
2008-10-31 11:00:00,16.85,16.98,16.85,16.97,64509.5851506238,8.793,8.8608,8.793,8.8556,64509.5852
2008-10-31 11:05:00,16.97,16.97,16.9,16.94,33066.233897961254,8.8556,8.8556,8.8191,8.8399,33066.2339
2008-10-31 11:10:00,16.94,16.98,16.82,16.82,33674.81488994827,8.8399,8.8608,8.7773,8.7773,33674.8149
2008-10-31 11:15:00,16.8,17.1,16.79,17.09,66436.75829191602,8.7669,8.9234,8.7617,8.9182,66436.7583
2008-10-31 11:20:00,17.1,17.14,17.1,17.12,19373.161578253374,8.9234,8.9443,8.9234,8.9339,19373.1616
2008-10-31 11:25:00,17.12,17.13,16.99,17.02,41484.93762044832,8.9339,8.9391,8.866,8.8817,41484.9376
2008-10-31 11:30:00,17.01,17.06,17.0,17.0,15113.094634344254,8.8765,8.9026,8.8713,8.8713,15113.0946
2008-10-31 11:35:00,17.02,17.06,16.95,17.03,49092.20002028604,8.8817,8.9026,8.8452,8.8869,49092.2
2008-10-31 11:40:00,17.05,17.1,16.96,16.98,36514.85951922102,8.8973,8.9234,8.8504,8.8608,36514.8595
2008-10-31 11:45:00,16.97,17.02,16.9,16.9,31950.50207931839,8.8556,8.8817,8.8191,8.8191,31950.5021
2008-10-31 11:50:00,16.91,16.99,16.9,16.96,46860.7363830003,8.8243,8.866,8.8191,8.8504,46860.7364
2008-10-31 11:55:00,16.97,16.97,16.86,16.89,41992.08844710417,8.8556,8.8556,8.7982,8.8139,41992.0884
2008-10-31 12:00:00,16.89,16.92,16.76,16.88,109240.28806166956,8.8139,8.8295,8.746,8.8086,109240.2881
2008-10-31 12:05:00,16.87,16.94,16.85,16.89,35196.26736991581,8.8034,8.8399,8.793,8.8139,35196.2674
2008-10-31 12:10:00,16.89,16.91,16.86,16.88,29820.46860736383,8.8139,8.8243,8.7982,8.8086,29820.4686
2008-10-31 12:15:00,16.88,16.89,16.85,16.86,38137.742164519725,8.8086,8.8139,8.793,8.7982,38137.7422
2008-10-31 12:20:00,16.86,16.93,16.86,16.88,32457.652905974235,8.7982,8.8347,8.7982,8.8086,32457.6529
2008-10-31 12:25:00,16.89,16.96,16.89,16.94,27183.284308753424,8.8139,8.8504,8.8139,8.8399,27183.2843
2008-10-31 12:30:00,16.94,16.96,16.88,16.92,27893.29546607161,8.8399,8.8504,8.8086,8.8295,27893.2955
2008-10-31 12:35:00,16.92,16.92,16.86,16.91,25966.12232477939,8.8295,8.8295,8.7982,8.8243,25966.1223
2008-10-31 12:40:00,16.92,17.0,16.92,16.99,27386.14463941576,8.8295,8.8713,8.8295,8.866,27386.1446
2008-10-31 12:45:00,16.99,17.05,16.96,17.04,18866.010751597525,8.866,8.8973,8.8504,8.8921,18866.0108
2008-10-31 12:50:00,17.05,17.13,17.05,17.13,42296.37894309768,8.8973,8.9391,8.8973,8.9391,42296.3789
2008-10-31 12:55:00,17.13,17.18,17.13,17.17,22821.78719951313,8.9391,8.9652,8.9391,8.96,22821.7872
2008-10-31 13:00:00,17.16,17.19,17.12,17.19,31849.07191398722,8.9548,8.9704,8.9339,8.9704,31849.0719
2008-10-31 13:05:00,17.19,17.25,17.17,17.2,35601.98803124049,8.9704,9.0017,8.96,8.9756,35601.988
2008-10-31 13:10:00,17.21,17.26,17.2,17.26,17953.139263617,8.9808,9.0069,8.9756,9.0069,17953.1393
2008-10-31 13:15:00,17.27,17.3,17.26,17.29,35399.12770057815,9.0122,9.0278,9.0069,9.0226,35399.1277
2008-10-31 13:20:00,17.29,17.54,17.27,17.54,58728.06572674713,9.0226,9.153,9.0122,9.153,58728.0657
2008-10-31 13:25:00,17.55,17.62,17.48,17.48,65625.31696926666,9.1583,9.1948,9.1217,9.1217,65625.317
2008-10-31 13:30:00,17.48,17.72,17.47,17.63,69783.95374784461,9.1217,9.247,9.1165,9.2,69783.9537
2008-10-31 13:35:00,17.63,17.64,17.47,17.48,41079.216959123645,9.2,9.2052,9.1165,9.1217,41079.217
2008-10-31 13:40:00,17.49,17.5,17.37,17.47,30226.189268688508,9.127,9.1322,9.0643,9.1165,30226.1893
2008-10-31 13:45:00,17.47,17.48,17.3,17.3,27893.29546607161,9.1165,9.1217,9.0278,9.0278,27893.2955
2008-10-31 13:50:00,17.31,17.35,17.28,17.33,30327.61943401968,9.033,9.0539,9.0174,9.0435,30327.6194
2008-10-31 13:55:00,17.32,17.46,17.28,17.45,101430.1653311695,9.0382,9.1113,9.0174,9.1061,101430.1653
2008-10-31 14:00:00,17.45,17.46,17.35,17.37,36616.28968455218,9.1061,9.1113,9.0539,9.0643,36616.2897
2008-10-31 14:05:00,17.36,17.42,17.36,17.39,28704.73678872097,9.0591,9.0904,9.0591,9.0748,28704.7368
2008-10-31 14:10:00,17.37,17.39,17.33,17.33,26777.563647428746,9.0643,9.0748,9.0435,9.0435,26777.5636
2008-10-31 14:15:00,17.34,17.35,17.3,17.32,61770.970686682216,9.0487,9.0539,9.0278,9.0382,61770.9707
2008-10-31 14:20:00,17.32,17.37,17.29,17.32,47875.038036312,9.0382,9.0643,9.0226,9.0382,47875.038
2008-10-31 14:25:00,17.32,17.38,17.29,17.37,31849.07191398722,9.0382,9.0696,9.0226,9.0643,31849.0719
2008-10-31 14:30:00,17.37,17.4,17.29,17.39,65523.88680393549,9.0643,9.08,9.0226,9.0748,65523.8868
2008-10-31 14:35:00,17.38,17.43,17.37,17.41,47570.747540318494,9.0696,9.0956,9.0643,9.0852,47570.7475
2008-10-31 14:40:00,17.4,17.43,17.33,17.35,38543.462825844406,9.08,9.0956,9.0435,9.0539,38543.4628
2008-10-31 14:45:00,17.35,17.39,17.27,17.33,34891.97687392231,9.0539,9.0748,9.0122,9.0435,34891.9769
2008-10-31 14:50:00,17.35,17.43,17.33,17.4,30327.61943401968,9.0539,9.0956,9.0435,9.08,30327.6194
2008-10-31 14:55:00,17.4,17.45,17.36,17.41,37224.870676539205,9.08,9.1061,9.0591,9.0852,37224.8707
2008-10-31 15:00:00,17.43,17.55,17.4,17.48,42600.66943909119,9.0956,9.1583,9.08,9.1217,42600.6694
2008-10-31 15:05:00,17.48,17.5,17.34,17.44,49599.35084694188,9.1217,9.1322,9.0487,9.1009,49599.3508
2008-10-31 15:10:00,17.44,17.46,17.26,17.26,52033.67481488995,9.1009,9.1113,9.0069,9.0069,52033.6748
2008-10-31 15:15:00,17.26,17.29,17.11,17.13,49599.35084694188,9.0069,9.0226,8.9287,8.9391,49599.3508
2008-10-31 15:20:00,17.13,17.28,17.05,17.25,74348.31118774724,8.9391,9.0174,8.8973,9.0017,74348.3112
2008-10-31 15:25:00,17.26,17.27,17.05,17.1,70696.82523582513,9.0069,9.0122,8.8973,8.9234,70696.8252
2008-10-31 15:30:00,17.11,17.28,17.04,17.25,82462.7244142408,8.9287,9.0174,8.8921,9.0017,82462.7244
2008-10-31 15:35:00,17.24,17.35,17.22,17.35,71609.69672380565,8.9965,9.0539,8.9861,9.0539,71609.6967
2008-10-31 15:40:00,17.35,17.35,17.01,17.08,169388.37610305304,9.0539,9.0539,8.8765,8.913,169388.3761
2008-10-31 15:45:00,17.08,17.13,16.93,16.99,205700.3752916117,8.913,8.9391,8.8347,8.866,205700.3753
2008-10-31 15:50:00,17.0,17.06,16.8,16.87,215741.9616593975,8.8713,8.9026,8.7669,8.8034,215741.9617
2008-10-31 15:55:00,16.88,17.04,16.87,17.02,313317.78070798254,8.8086,8.8921,8.8034,8.8817,313317.7807
2008-11-03 09:30:00,16.56,16.66,16.1,16.21,199817.42570240388,8.6416,8.6938,8.4016,8.459,199817.4257
2008-11-03 09:35:00,16.21,16.43,16.13,16.31,110558.88021097476,8.459,8.5738,8.4173,8.5112,110558.8802
2008-11-03 09:40:00,16.31,16.51,16.31,16.4,67146.7694492342,8.5112,8.6156,8.5112,8.5582,67146.7694
2008-11-03 09:45:00,16.4,16.47,16.37,16.43,52845.116137539306,8.5582,8.5947,8.5425,8.5738,52845.1161
2008-11-03 09:50:00,16.43,16.48,16.4,16.46,60148.08804138351,8.5738,8.5999,8.5582,8.5895,60148.088
2008-11-03 09:55:00,16.46,16.48,16.41,16.42,103458.76863779288,8.5895,8.5999,8.5634,8.5686,103458.7686
2008-11-03 10:00:00,16.42,16.44,16.35,16.39,88649.96449944214,8.5686,8.579,8.5321,8.5529,88649.9645
2008-11-03 10:05:00,16.38,16.46,16.37,16.46,54670.85911350035,8.5477,8.5895,8.5425,8.5895,54670.8591
2008-11-03 10:10:00,16.45,16.52,16.4,16.42,46455.01572167563,8.5842,8.6208,8.5582,8.5686,46455.0157
2008-11-03 10:15:00,16.43,16.44,16.37,16.37,54265.13845217568,8.5738,8.579,8.5425,8.5425,54265.1385
2008-11-03 10:20:00,16.37,16.38,16.27,16.35,112688.9136829293,8.5425,8.5477,8.4903,8.5321,112688.9137
2008-11-03 10:25:00,16.36,16.36,16.28,16.28,56598.032254792575,8.5373,8.5373,8.4955,8.4955,56598.0323
2008-11-03 10:30:00,16.29,16.35,16.23,16.35,91287.14879805254,8.5008,8.5321,8.4694,8.5321,91287.1488
2008-11-03 10:35:00,16.35,16.38,16.32,16.35,60553.808702708186,8.5321,8.5477,8.5164,8.5321,60553.8087
2008-11-03 10:40:00,16.35,16.35,16.3,16.3,45542.1442336951,8.5321,8.5321,8.506,8.506,45542.1442
2008-11-03 10:45:00,16.31,16.41,16.29,16.38,54366.56861750685,8.5112,8.5634,8.5008,8.5477,54366.5686
2008-11-03 10:50:00,16.39,16.4,16.35,16.36,41079.216959123645,8.5529,8.5582,8.5321,8.5373,41079.217
2008-11-03 10:55:00,16.36,16.38,16.36,16.37,46455.01572167563,8.5373,8.5477,8.5373,8.5425,46455.0157
2008-11-03 11:00:00,16.38,16.41,16.37,16.4,45643.57439902627,8.5477,8.5634,8.5425,8.5582,45643.5744
2008-11-03 11:05:00,16.4,16.45,16.4,16.45,42600.66943909119,8.5582,8.5842,8.5582,8.5842,42600.6694
2008-11-03 11:10:00,16.45,16.51,16.37,16.37,74044.02069175373,8.5842,8.6156,8.5425,8.5425,74044.0207
2008-11-03 11:15:00,16.37,16.38,16.27,16.27,45034.993407039256,8.5425,8.5477,8.4903,8.4903,45034.9934
2008-11-03 11:20:00,16.28,16.32,16.27,16.27,48077.89836697434,8.4955,8.5164,8.4903,8.4903,48077.8984
2008-11-03 11:25:00,16.28,16.37,16.27,16.37,43209.2504310782,8.4955,8.5425,8.4903,8.5425,43209.2504
2008-11-03 11:30:00,16.37,16.41,16.36,16.39,28806.166954052136,8.5425,8.5634,8.5373,8.5529,28806.167
2008-11-03 11:35:00,16.39,16.45,16.39,16.42,30124.759103357337,8.5529,8.5842,8.5529,8.5686,30124.7591
2008-11-03 11:40:00,16.42,16.42,16.39,16.39,33066.233897961254,8.5686,8.5686,8.5529,8.5529,33066.2339
2008-11-03 11:45:00,16.39,16.4,16.36,16.36,38644.89299117558,8.5529,8.5582,8.5373,8.5373,38644.893
2008-11-03 11:50:00,16.37,16.41,16.36,16.4,26270.412820772897,8.5425,8.5634,8.5373,8.5582,26270.4128
2008-11-03 11:55:00,16.4,16.43,16.37,16.38,36717.71984988335,8.5582,8.5738,8.5425,8.5477,36717.7198
2008-11-03 12:00:00,16.39,16.44,16.38,16.43,70696.82523582513,8.5529,8.579,8.5477,8.5738,70696.8252
2008-11-03 12:05:00,16.42,16.48,16.42,16.44,52337.965310883454,8.5686,8.5999,8.5686,8.579,52337.9653
2008-11-03 12:10:00,16.44,16.52,16.43,16.51,50512.22233492241,8.579,8.6208,8.5738,8.6156,50512.2223
2008-11-03 12:15:00,16.51,16.51,16.45,16.47,24038.94918348717,8.6156,8.6156,8.5842,8.5947,24038.9492
2008-11-03 12:20:00,16.47,16.47,16.43,16.44,37326.300841870376,8.5947,8.5947,8.5738,8.579,37326.3008
2008-11-03 12:25:00,16.44,16.48,16.42,16.47,42702.09960442236,8.579,8.5999,8.5686,8.5947,42702.0996
2008-11-03 12:30:00,16.46,16.48,16.44,16.47,24647.530175474185,8.5895,8.5999,8.579,8.5947,24647.5302
2008-11-03 12:35:00,16.47,16.48,16.43,16.43,22517.496703519628,8.5947,8.5999,8.5738,8.5738,22517.4967
2008-11-03 12:40:00,16.43,16.45,16.41,16.43,46759.30621766914,8.5738,8.5842,8.5634,8.5738,46759.3062
2008-11-03 12:45:00,16.43,16.43,16.36,16.36,22416.066538188457,8.5738,8.5738,8.5373,8.5373,22416.0665
2008-11-03 12:50:00,16.36,16.36,16.31,16.32,25256.111167461204,8.5373,8.5373,8.5112,8.5164,25256.1112
2008-11-03 12:55:00,16.33,16.33,16.31,16.31,13895.93265037022,8.5216,8.5216,8.5112,8.5112,13895.9327
2008-11-03 13:00:00,16.32,16.32,16.31,16.32,26777.563647428746,8.5164,8.5164,8.5112,8.5164,26777.5636
2008-11-03 13:05:00,16.32,16.32,16.3,16.32,21604.6252155391,8.5164,8.5164,8.506,8.5164,21604.6252
2008-11-03 13:10:00,16.32,16.33,16.31,16.31,23024.64753017548,8.5164,8.5216,8.5112,8.5112,23024.6475
2008-11-03 13:15:00,16.32,16.32,16.28,16.28,34587.6863779288,8.5164,8.5164,8.4955,8.4955,34587.6864
2008-11-03 13:20:00,16.29,16.29,16.23,16.24,38543.462825844406,8.5008,8.5008,8.4694,8.4747,38543.4628
2008-11-03 13:25:00,16.23,16.24,16.17,16.21,69783.95374784461,8.4694,8.4747,8.4381,8.459,69783.9537
2008-11-03 13:30:00,16.21,16.21,16.18,16.18,40774.92646313013,8.459,8.459,8.4433,8.4433,40774.9265
2008-11-03 13:35:00,16.19,16.19,16.16,16.17,31341.92108733137,8.4486,8.4486,8.4329,8.4381,31341.9211
2008-11-03 13:40:00,16.16,16.17,16.14,16.14,31139.06075666904,8.4329,8.4381,8.4225,8.4225,31139.0608
2008-11-03 13:45:00,16.14,16.2,16.11,16.19,69986.81407850694,8.4225,8.4538,8.4068,8.4486,69986.8141
2008-11-03 13:50:00,16.2,16.2,16.17,16.18,30530.47976468201,8.4538,8.4538,8.4381,8.4433,30530.4798
2008-11-03 13:55:00,16.17,16.17,16.11,16.12,31646.211583324883,8.4381,8.4381,8.4068,8.412,31646.2116
2008-11-03 14:00:00,16.13,16.15,16.07,16.07,51932.24464955878,8.4173,8.4277,8.3859,8.3859,51932.2446
2008-11-03 14:05:00,16.07,16.09,16.04,16.04,69783.95374784461,8.3859,8.3964,8.3703,8.3703,69783.9537
2008-11-03 14:10:00,16.05,16.06,16.02,16.03,41079.216959123645,8.3755,8.3807,8.3599,8.3651,41079.217
2008-11-03 14:15:00,16.03,16.04,15.97,16.0,58220.91490009129,8.3651,8.3703,8.3338,8.3494,58220.9149
2008-11-03 14:20:00,16.01,16.03,15.97,15.98,79926.97028096156,8.3546,8.3651,8.3338,8.339,79926.9703
2008-11-03 14:25:00,15.97,15.98,15.94,15.97,58220.91490009129,8.3338,8.339,8.3181,8.3338,58220.9149
2008-11-03 14:30:00,15.97,15.97,15.9,15.9,36514.85951922102,8.3338,8.3338,8.2972,8.2972,36514.8595
2008-11-03 14:35:00,15.91,15.98,15.9,15.96,51729.38431889644,8.3025,8.339,8.2972,8.3285,51729.3843
2008-11-03 14:40:00,15.96,15.99,15.93,15.96,61060.95952936403,8.3285,8.3442,8.3129,8.3285,61060.9595
2008-11-03 14:45:00,15.97,16.02,15.96,16.01,60756.66903337053,8.3338,8.3599,8.3285,8.3546,60756.669
2008-11-03 14:50:00,16.0,16.01,15.93,15.95,34283.395881935285,8.3494,8.3546,8.3129,8.3233,34283.3959
2008-11-03 14:55:00,15.95,15.96,15.94,15.94,52135.10498022112,8.3233,8.3285,8.3181,8.3181,52135.105
2008-11-03 15:00:00,15.94,15.95,15.89,15.89,65726.74713459783,8.3181,8.3233,8.292,8.292,65726.7471
2008-11-03 15:05:00,15.9,15.95,15.82,15.94,106603.10376305912,8.2972,8.3233,8.2555,8.3181,106603.1038
2008-11-03 15:10:00,15.93,15.95,15.85,15.87,50613.65250025358,8.3129,8.3233,8.2711,8.2816,50613.6525
2008-11-03 15:15:00,15.87,15.95,15.85,15.94,93214.32193934477,8.2816,8.3233,8.2711,8.3181,93214.3219
2008-11-03 15:20:00,15.94,15.98,15.91,15.97,164722.58849781926,8.3181,8.339,8.3025,8.3338,164722.5885
2008-11-03 15:25:00,15.97,16.05,15.97,16.05,87939.95334212395,8.3338,8.3755,8.3338,8.3755,87939.9533
2008-11-03 15:30:00,16.04,16.07,16.0,16.06,92605.74094735774,8.3703,8.3859,8.3494,8.3807,92605.7409
2008-11-03 15:35:00,16.06,16.07,16.05,16.06,69276.80292118876,8.3807,8.3859,8.3755,8.3807,69276.8029
2008-11-03 15:40:00,16.06,16.13,16.04,16.04,147580.8905568516,8.3807,8.4173,8.3703,8.3703,147580.8906
2008-11-03 15:45:00,16.04,16.17,16.04,16.12,129526.32112790344,8.3703,8.4381,8.3703,8.412,129526.3211
2008-11-03 15:50:00,16.12,16.13,16.06,16.12,165432.59965513743,8.412,8.4173,8.3807,8.412,165432.5997
2008-11-03 15:55:00,16.12,16.12,16.04,16.08,293538.8984684045,8.412,8.412,8.3703,8.3912,293538.8985
2008-11-04 09:30:00,16.5,16.65,16.28,16.59,155391.01328735167,8.6103,8.6886,8.4955,8.6573,155391.0133
2008-11-04 09:35:00,16.62,16.82,16.55,16.79,167866.92362308552,8.673,8.7773,8.6364,8.7617,167866.9236
2008-11-04 09:40:00,16.79,16.95,16.7,16.9,141596.5108023126,8.7617,8.8452,8.7147,8.8191,141596.5108
2008-11-04 09:45:00,16.92,16.93,16.73,16.86,98995.84136322142,8.8295,8.8347,8.7304,8.7982,98995.8414
2008-11-04 09:50:00,16.86,16.87,16.73,16.76,92605.74094735774,8.7982,8.8034,8.7304,8.746,92605.7409
2008-11-04 09:55:00,16.76,16.78,16.72,16.72,73638.30003042905,8.746,8.7565,8.7251,8.7251,73638.3
2008-11-04 10:00:00,16.72,16.75,16.53,16.59,73435.4396997667,8.7251,8.7408,8.626,8.6573,73435.4397
2008-11-04 10:05:00,16.61,16.67,16.6,16.65,68262.50126787707,8.6677,8.699,8.6625,8.6886,68262.5013
2008-11-04 10:10:00,16.65,16.67,16.56,16.67,67349.62977989654,8.6886,8.699,8.6416,8.699,67349.6298
2008-11-04 10:15:00,16.66,16.73,16.65,16.73,72826.8587077797,8.6938,8.7304,8.6886,8.7304,72826.8587
2008-11-04 10:20:00,16.73,16.73,16.61,16.61,47773.60787098083,8.7304,8.7304,8.6677,8.6677,47773.6079
2008-11-04 10:25:00,16.61,16.62,16.54,16.59,51830.81448422761,8.6677,8.673,8.6312,8.6573,51830.8145
2008-11-04 10:30:00,16.61,16.76,16.6,16.76,45745.00456435744,8.6677,8.746,8.6625,8.746,45745.0046
2008-11-04 10:35:00,16.76,16.84,16.76,16.8,38442.03266051324,8.746,8.7878,8.746,8.7669,38442.0327
2008-11-04 10:40:00,16.8,16.81,16.74,16.75,50917.94299624708,8.7669,8.7721,8.7356,8.7408,50917.943
2008-11-04 10:45:00,16.74,16.81,16.73,16.78,92605.74094735774,8.7356,8.7721,8.7304,8.7565,92605.7409
2008-11-04 10:50:00,16.78,16.81,16.76,16.8,55482.30043614971,8.7565,8.7721,8.746,8.7669,55482.3004
2008-11-04 10:55:00,16.79,16.8,16.68,16.73,58829.4958920783,8.7617,8.7669,8.7043,8.7304,58829.4959
2008-11-04 11:00:00,16.72,16.81,16.72,16.79,47266.45704432498,8.7251,8.7721,8.7251,8.7617,47266.457
2008-11-04 11:05:00,16.8,16.81,16.75,16.75,97575.81904858504,8.7669,8.7721,8.7408,8.7408,97575.819
2008-11-04 11:10:00,16.75,16.78,16.68,16.76,79521.24961963687,8.7408,8.7565,8.7043,8.746,79521.2496
2008-11-04 11:15:00,16.76,16.79,16.73,16.76,58018.05456942895,8.746,8.7617,8.7304,8.746,58018.0546
2008-11-04 11:20:00,16.76,16.77,16.72,16.74,47976.46820164317,8.746,8.7512,8.7251,8.7356,47976.4682
2008-11-04 11:25:00,16.74,16.79,16.74,16.76,40876.3566284613,8.7356,8.7617,8.7356,8.746,40876.3566
2008-11-04 11:30:00,16.76,16.78,16.75,16.76,51729.38431889644,8.746,8.7565,8.7408,8.746,51729.3843
2008-11-04 11:35:00,16.75,16.77,16.73,16.76,26270.412820772897,8.7408,8.7512,8.7304,8.746,26270.4128
2008-11-04 11:40:00,16.76,16.83,16.75,16.83,120701.89674409167,8.746,8.7825,8.7408,8.7825,120701.8967
2008-11-04 11:45:00,16.83,16.95,16.82,16.94,58322.34506542246,8.7825,8.8452,8.7773,8.8399,58322.3451
2008-11-04 11:50:00,16.95,17.02,16.94,17.02,49396.49051627954,8.8452,8.8817,8.8399,8.8817,49396.4905
2008-11-04 11:55:00,17.02,17.06,16.95,16.95,34080.53555127295,8.8817,8.9026,8.8452,8.8452,34080.5356
2008-11-04 12:00:00,16.95,16.96,16.85,16.87,60046.65787605234,8.8452,8.8504,8.793,8.8034,60046.6579
2008-11-04 12:05:00,16.87,16.9,16.86,16.88,44324.98224972107,8.8034,8.8191,8.7982,8.8086,44324.9822
2008-11-04 12:10:00,16.88,16.89,16.86,16.89,30733.34009534436,8.8086,8.8139,8.7982,8.8139,30733.3401
2008-11-04 12:15:00,16.89,16.91,16.88,16.89,40470.63596713663,8.8139,8.8243,8.8086,8.8139,40470.636
2008-11-04 12:20:00,16.89,16.91,16.87,16.87,40572.06613246779,8.8139,8.8243,8.8034,8.8034,40572.0661
2008-11-04 12:25:00,16.88,16.9,16.87,16.88,72319.70788112385,8.8086,8.8191,8.8034,8.8086,72319.7079
2008-11-04 12:30:00,16.88,16.89,16.8,16.89,202454.6100010143,8.8086,8.8139,8.7669,8.8139,202454.61
2008-11-04 12:35:00,16.9,16.93,16.89,16.89,35399.12770057815,8.8191,8.8347,8.8139,8.8139,35399.1277
2008-11-04 12:40:00,16.9,16.91,16.88,16.9,32964.803732630084,8.8191,8.8243,8.8086,8.8191,32964.8037
2008-11-04 12:45:00,16.91,16.92,16.89,16.92,51120.80332690942,8.8243,8.8295,8.8139,8.8295,51120.8033
2008-11-04 12:50:00,16.92,16.93,16.91,16.92,53960.847956182166,8.8295,8.8347,8.8243,8.8295,53960.848
2008-11-04 12:55:00,16.92,16.92,16.88,16.89,53555.12729485749,8.8295,8.8295,8.8086,8.8139,53555.1273
2008-11-04 13:00:00,16.89,16.91,16.88,16.91,50917.94299624708,8.8139,8.8243,8.8086,8.8243,50917.943
2008-11-04 13:05:00,16.91,16.91,16.86,16.86,25864.69215944822,8.8243,8.8243,8.7982,8.7982,25864.6922
2008-11-04 13:10:00,16.86,16.89,16.83,16.89,49092.20002028604,8.7982,8.8139,8.7825,8.8139,49092.2
2008-11-04 13:15:00,16.9,16.96,16.89,16.96,30327.61943401968,8.8191,8.8504,8.8139,8.8504,30327.6194
2008-11-04 13:20:00,16.96,17.0,16.95,16.99,28501.87645805863,8.8504,8.8713,8.8452,8.866,28501.8765
2008-11-04 13:25:00,16.98,17.0,16.98,16.99,27893.29546607161,8.8608,8.8713,8.8608,8.866,27893.2955
2008-11-04 13:30:00,16.99,17.0,16.92,16.93,36717.71984988335,8.866,8.8713,8.8295,8.8347,36717.7198
2008-11-04 13:35:00,16.92,17.0,16.92,17.0,48686.47935896136,8.8295,8.8713,8.8295,8.8713,48686.4794
2008-11-04 13:40:00,16.99,17.03,16.99,17.0,29921.898772695,8.866,8.8869,8.866,8.8713,29921.8988
2008-11-04 13:45:00,17.01,17.05,17.0,17.03,33370.524393954765,8.8765,8.8973,8.8713,8.8869,33370.5244
2008-11-04 13:50:00,17.04,17.04,16.91,16.92,112384.6231869358,8.8921,8.8921,8.8243,8.8295,112384.6232
2008-11-04 13:55:00,16.91,16.99,16.91,16.97,44122.12191905873,8.8243,8.866,8.8243,8.8556,44122.1219
2008-11-04 14:00:00,16.97,16.97,16.89,16.95,159042.49923927375,8.8556,8.8556,8.8139,8.8452,159042.4992
2008-11-04 14:05:00,16.95,16.95,16.9,16.91,149913.7843594685,8.8452,8.8452,8.8191,8.8243,149913.7844
2008-11-04 14:10:00,16.91,16.94,16.87,16.89,131453.49426919565,8.8243,8.8399,8.8034,8.8139,131453.4943
2008-11-04 14:15:00,16.89,16.9,16.77,16.87,114311.796328228,8.8139,8.8191,8.7512,8.8034,114311.7963
2008-11-04 14:20:00,16.88,16.91,16.86,16.88,81245.56243026676,8.8086,8.8243,8.7982,8.8086,81245.5624
2008-11-04 14:25:00,16.88,16.98,16.87,16.98,59032.35622274064,8.8086,8.8608,8.8034,8.8608,59032.3562
2008-11-04 14:30:00,16.98,16.99,16.89,16.95,38137.742164519725,8.8608,8.866,8.8139,8.8452,38137.7422
2008-11-04 14:35:00,16.95,16.99,16.95,16.97,32964.803732630084,8.8452,8.866,8.8452,8.8556,32964.8037
2008-11-04 14:40:00,16.97,16.99,16.96,16.97,26067.55249011056,8.8556,8.866,8.8504,8.8556,26067.5525
2008-11-04 14:45:00,16.96,16.96,16.87,16.87,45643.57439902627,8.8504,8.8504,8.8034,8.8034,45643.5744
2008-11-04 14:50:00,16.87,16.87,16.77,16.78,65929.60746526017,8.8034,8.8034,8.7512,8.7565,65929.6075
2008-11-04 14:55:00,16.77,16.83,16.76,16.81,72725.42854244853,8.7512,8.7825,8.746,8.7721,72725.4285
2008-11-04 15:00:00,16.82,16.84,16.81,16.83,106400.2434323968,8.7773,8.7878,8.7721,8.7825,106400.2434
2008-11-04 15:05:00,16.82,16.89,16.82,16.86,60858.0991987017,8.7773,8.8139,8.7773,8.7982,60858.0992
2008-11-04 15:10:00,16.86,16.91,16.81,16.91,93417.1822700071,8.7982,8.8243,8.7721,8.8243,93417.1823
2008-11-04 15:15:00,16.91,16.98,16.91,16.97,67856.78060655239,8.8243,8.8608,8.8243,8.8556,67856.7806
2008-11-04 15:20:00,16.97,17.02,16.95,17.02,53656.55746018866,8.8556,8.8817,8.8452,8.8817,53656.5575
2008-11-04 15:25:00,17.02,17.04,16.95,16.95,45846.43472968861,8.8817,8.8921,8.8452,8.8452,45846.4347
2008-11-04 15:30:00,16.96,17.07,16.95,17.07,83679.88639821483,8.8504,8.9078,8.8452,8.9078,83679.8864
2008-11-04 15:35:00,17.07,17.17,17.05,17.13,111268.89136829293,8.9078,8.96,8.8973,8.9391,111268.8914
2008-11-04 15:40:00,17.13,17.25,17.13,17.24,136930.7231970788,8.9391,9.0017,8.9391,8.9965,136930.7232
2008-11-04 15:45:00,17.24,17.33,17.23,17.26,172329.85089765696,8.9965,9.0435,8.9913,9.0069,172329.8509
2008-11-04 15:50:00,17.26,17.27,17.1,17.11,231869.35794705345,9.0069,9.0122,8.9234,8.9287,231869.3579
2008-11-04 15:55:00,17.11,17.27,17.11,17.24,340196.7745207425,8.9287,9.0122,8.9287,8.9965,340196.7745
2008-11-05 09:30:00,17.13,17.13,16.66,16.67,90577.13764073436,8.9391,8.9391,8.6938,8.699,90577.1376
2008-11-05 09:35:00,16.67,16.96,16.66,16.84,103763.0591337864,8.699,8.8504,8.6938,8.7878,103763.0591
2008-11-05 09:40:00,16.85,16.91,16.57,16.62,118369.0029414748,8.793,8.8243,8.6469,8.673,118369.0029
2008-11-05 09:45:00,16.62,16.62,16.48,16.49,108733.1372350137,8.673,8.673,8.5999,8.6051,108733.1372
2008-11-05 09:50:00,16.48,16.57,16.47,16.49,98894.41119789024,8.5999,8.6469,8.5947,8.6051,98894.4112
2008-11-05 09:55:00,16.49,16.68,16.47,16.68,59945.22771072117,8.6051,8.7043,8.5947,8.7043,59945.2277
2008-11-05 10:00:00,16.68,16.78,16.65,16.75,93011.46160868242,8.7043,8.7565,8.6886,8.7408,93011.4616
2008-11-05 10:05:00,16.75,16.81,16.7,16.81,66943.90911857186,8.7408,8.7721,8.7147,8.7721,66943.9091
2008-11-05 10:10:00,16.81,16.83,16.72,16.72,41180.647124454816,8.7721,8.7825,8.7251,8.7251,41180.6471
2008-11-05 10:15:00,16.73,16.75,16.66,16.72,97372.95871792272,8.7304,8.7408,8.6938,8.7251,97372.9587
2008-11-05 10:20:00,16.71,16.86,16.68,16.83,95141.495080637,8.7199,8.7982,8.7043,8.7825,95141.4951
2008-11-05 10:25:00,16.82,16.84,16.78,16.82,66943.90911857186,8.7773,8.7878,8.7565,8.7773,66943.9091
2008-11-05 10:30:00,16.82,16.94,16.82,16.82,74246.88102241607,8.7773,8.8399,8.7773,8.7773,74246.881
2008-11-05 10:35:00,16.82,16.86,16.76,16.77,75971.19383304595,8.7773,8.7982,8.746,8.7512,75971.1938
2008-11-05 10:40:00,16.75,16.79,16.75,16.76,78709.80829698752,8.7408,8.7617,8.7408,8.746,78709.8083
2008-11-05 10:45:00,16.76,16.86,16.75,16.85,49903.64134293539,8.746,8.7982,8.7408,8.793,49903.6413
2008-11-05 10:50:00,16.85,16.88,16.83,16.87,44020.69175372756,8.793,8.8086,8.7825,8.8034,44020.6918
2008-11-05 10:55:00,16.87,16.88,16.75,16.77,32964.803732630084,8.8034,8.8086,8.7408,8.7512,32964.8037
2008-11-05 11:00:00,16.77,16.81,16.77,16.79,26574.703316766405,8.7512,8.7721,8.7512,8.7617,26574.7033
2008-11-05 11:05:00,16.79,16.81,16.71,16.72,46759.30621766914,8.7617,8.7721,8.7199,8.7251,46759.3062
2008-11-05 11:10:00,16.72,16.77,16.68,16.77,35094.83720458464,8.7251,8.7512,8.7043,8.7512,35094.8372
2008-11-05 11:15:00,16.77,16.79,16.72,16.78,32863.37356729891,8.7512,8.7617,8.7251,8.7565,32863.3736
2008-11-05 11:20:00,16.79,16.79,16.62,16.62,51222.23349224059,8.7617,8.7617,8.673,8.673,51222.2335
2008-11-05 11:25:00,16.62,16.62,16.55,16.57,48382.18886296784,8.673,8.673,8.6364,8.6469,48382.1889
2008-11-05 11:30:00,16.56,16.59,16.54,16.59,44324.98224972107,8.6416,8.6573,8.6312,8.6573,44324.9822
2008-11-05 11:35:00,16.59,16.59,16.52,16.52,51729.38431889644,8.6573,8.6573,8.6208,8.6208,51729.3843
2008-11-05 11:40:00,16.53,16.58,16.47,16.47,75464.0430063901,8.626,8.6521,8.5947,8.5947,75464.043
2008-11-05 11:45:00,16.47,16.48,16.39,16.44,52439.395476214624,8.5947,8.5999,8.5529,8.579,52439.3955
2008-11-05 11:50:00,16.43,16.48,16.39,16.47,34283.395881935285,8.5738,8.5999,8.5529,8.5947,34283.3959
2008-11-05 11:55:00,16.48,16.57,16.48,16.55,44426.41241505224,8.5999,8.6469,8.5999,8.6364,44426.4124
2008-11-05 12:00:00,16.56,16.61,16.55,16.59,34384.826047266455,8.6416,8.6677,8.6364,8.6573,34384.826
2008-11-05 12:05:00,16.58,16.59,16.55,16.56,39050.61365250025,8.6521,8.6573,8.6364,8.6416,39050.6137
2008-11-05 12:10:00,16.55,16.56,16.48,16.48,50106.501673597726,8.6364,8.6416,8.5999,8.5999,50106.5017
2008-11-05 12:15:00,16.49,16.49,16.43,16.45,27284.714474084594,8.6051,8.6051,8.5738,8.5842,27284.7145
2008-11-05 12:20:00,16.46,16.52,16.46,16.47,37022.010345876864,8.5895,8.6208,8.5895,8.5947,37022.0103
2008-11-05 12:25:00,16.48,16.48,16.36,16.36,43209.2504310782,8.5999,8.5999,8.5373,8.5373,43209.2504
2008-11-05 12:30:00,16.37,16.41,16.36,16.39,22010.34587686378,8.5425,8.5634,8.5373,8.5529,22010.3459
2008-11-05 12:35:00,16.38,16.39,16.35,16.35,25458.97149812354,8.5477,8.5529,8.5321,8.5321,25458.9715
2008-11-05 12:40:00,16.35,16.41,16.31,16.4,54772.28927883152,8.5321,8.5634,8.5112,8.5582,54772.2893
2008-11-05 12:45:00,16.39,16.43,16.39,16.41,25458.97149812354,8.5529,8.5738,8.5529,8.5634,25458.9715
2008-11-05 12:50:00,16.41,16.41,16.33,16.34,32964.803732630084,8.5634,8.5634,8.5216,8.5268,32964.8037
2008-11-05 12:55:00,16.34,16.38,16.33,16.38,25256.111167461204,8.5268,8.5477,8.5216,8.5477,25256.1112
2008-11-05 13:00:00,16.37,16.4,16.36,16.37,36413.42935388985,8.5425,8.5582,8.5373,8.5425,36413.4294
2008-11-05 13:05:00,16.37,16.43,16.35,16.43,44629.272745714574,8.5425,8.5738,8.5321,8.5738,44629.2727
2008-11-05 13:10:00,16.43,16.46,16.42,16.45,26777.563647428746,8.5738,8.5895,8.5686,8.5842,26777.5636
2008-11-05 13:15:00,16.46,16.47,16.43,16.43,34790.54670859114,8.5895,8.5947,8.5738,8.5738,34790.5467
2008-11-05 13:20:00,16.43,16.43,16.34,16.37,43209.2504310782,8.5738,8.5738,8.5268,8.5425,43209.2504
2008-11-05 13:25:00,16.37,16.4,16.34,16.37,36514.85951922102,8.5425,8.5582,8.5268,8.5425,36514.8595
2008-11-05 13:30:00,16.36,16.37,16.28,16.28,35399.12770057815,8.5373,8.5425,8.4955,8.4955,35399.1277
2008-11-05 13:35:00,16.28,16.34,16.27,16.3,34384.826047266455,8.4955,8.5268,8.4903,8.506,34384.826
2008-11-05 13:40:00,16.3,16.41,16.27,16.4,33370.524393954765,8.506,8.5634,8.4903,8.5582,33370.5244
2008-11-05 13:45:00,16.39,16.41,16.37,16.39,20286.033066233897,8.5529,8.5634,8.5425,8.5529,20286.0331
2008-11-05 13:50:00,16.39,16.45,16.38,16.41,28907.597119383303,8.5529,8.5842,8.5477,8.5634,28907.5971
2008-11-05 13:55:00,16.4,16.41,16.37,16.4,32051.93224464956,8.5582,8.5634,8.5425,8.5582,32051.9322
2008-11-05 14:00:00,16.4,16.44,16.34,16.35,48382.18886296784,8.5582,8.579,8.5268,8.5321,48382.1889
2008-11-05 14:05:00,16.34,16.34,16.29,16.29,26574.703316766405,8.5268,8.5268,8.5008,8.5008,26574.7033
2008-11-05 14:10:00,16.29,16.31,16.27,16.28,36717.71984988335,8.5008,8.5112,8.4903,8.4955,36717.7198
2008-11-05 14:15:00,16.28,16.35,16.27,16.32,34891.97687392231,8.4955,8.5321,8.4903,8.5164,34891.9769
2008-11-05 14:20:00,16.31,16.33,16.26,16.26,49295.06035094837,8.5112,8.5216,8.4851,8.4851,49295.0604
2008-11-05 14:25:00,16.26,16.37,16.24,16.35,41890.658281773,8.4851,8.5425,8.4747,8.5321,41890.6583
2008-11-05 14:30:00,16.36,16.49,16.35,16.46,65118.16614261081,8.5373,8.6051,8.5321,8.5895,65118.1661
2008-11-05 14:35:00,16.46,16.49,16.41,16.41,52540.825641545794,8.5895,8.6051,8.5634,8.5634,52540.8256
2008-11-05 14:40:00,16.41,16.43,16.38,16.42,33471.95455928593,8.5634,8.5738,8.5477,8.5686,33471.9546
2008-11-05 14:45:00,16.42,16.43,16.37,16.37,43919.26158839639,8.5686,8.5738,8.5425,8.5425,43919.2616
2008-11-05 14:50:00,16.38,16.43,16.34,16.43,45237.85373770159,8.5477,8.5738,8.5268,8.5738,45237.8537
2008-11-05 14:55:00,16.43,16.45,16.34,16.35,49700.78101227305,8.5738,8.5842,8.5268,8.5321,49700.781
2008-11-05 15:00:00,16.34,16.37,16.32,16.34,47266.45704432498,8.5268,8.5425,8.5164,8.5268,47266.457
2008-11-05 15:05:00,16.33,16.41,16.28,16.28,74145.4508570849,8.5216,8.5634,8.4955,8.4955,74145.4509
2008-11-05 15:10:00,16.28,16.3,16.22,16.23,58322.34506542246,8.4955,8.506,8.4642,8.4694,58322.3451
2008-11-05 15:15:00,16.23,16.23,16.18,16.18,67146.7694492342,8.4694,8.4694,8.4433,8.4433,67146.7694
2008-11-05 15:20:00,16.18,16.19,16.07,16.12,83071.30540622781,8.4433,8.4486,8.3859,8.412,83071.3054
2008-11-05 15:25:00,16.12,16.13,16.04,16.07,58119.48473476012,8.412,8.4173,8.3703,8.3859,58119.4847
2008-11-05 15:30:00,16.07,16.11,16.0,16.04,78608.37813165635,8.3859,8.4068,8.3494,8.3703,78608.3781
2008-11-05 15:35:00,16.05,16.08,15.86,15.88,99807.28268587078,8.3755,8.3912,8.2764,8.2868,99807.2827
2008-11-05 15:40:00,15.87,15.95,15.83,15.95,171416.97940967645,8.2816,8.3233,8.2607,8.3233,171416.9794
2008-11-05 15:45:00,15.96,16.23,15.94,16.17,185515.772390709,8.3285,8.4694,8.3181,8.4381,185515.7724
2008-11-05 15:50:00,16.18,16.2,16.0,16.02,251546.8100213004,8.4433,8.4538,8.3494,8.3599,251546.81
2008-11-05 15:55:00,16.02,16.03,15.91,15.95,404199.2088447104,8.3599,8.3651,8.3025,8.3233,404199.2088
2008-11-06 09:30:00,15.95,16.0,15.79,15.86,94330.05375798764,8.3233,8.3494,8.2398,8.2764,94330.0538
2008-11-06 09:35:00,15.87,16.28,15.86,16.01,63393.85333198093,8.2816,8.4955,8.2764,8.3546,63393.8533
2008-11-06 09:40:00,16.01,16.04,15.93,15.99,53250.83679886398,8.3546,8.3703,8.3129,8.3442,53250.8368
2008-11-06 09:45:00,16.01,16.04,15.82,15.85,54366.56861750685,8.3546,8.3703,8.2555,8.2711,54366.5686
2008-11-06 09:50:00,15.85,15.85,15.64,15.72,192007.30297190385,8.2711,8.2711,8.1616,8.2033,192007.303
2008-11-06 09:55:00,15.72,15.74,15.58,15.6,183385.73891875445,8.2033,8.2137,8.1302,8.1407,183385.7389
2008-11-06 10:00:00,15.6,15.6,15.38,15.44,157115.32609798154,8.1407,8.1407,8.0259,8.0572,157115.3261
2008-11-06 10:05:00,15.44,15.54,15.43,15.45,86621.36119281875,8.0572,8.1094,8.052,8.0624,86621.3612
2008-11-06 10:10:00,15.44,15.48,15.41,15.43,50816.51283091591,8.0572,8.0781,8.0415,8.052,50816.5128
2008-11-06 10:15:00,15.43,15.47,15.43,15.44,37630.59133786388,8.052,8.0728,8.052,8.0572,37630.5913
2008-11-06 10:20:00,15.43,15.46,15.42,15.46,60148.08804138351,8.052,8.0676,8.0468,8.0676,60148.088
2008-11-06 10:25:00,15.45,15.46,15.32,15.33,119079.01409879298,8.0624,8.0676,7.9946,7.9998,119079.0141
2008-11-06 10:30:00,15.33,15.37,15.17,15.31,174155.59387361805,7.9998,8.0207,7.9163,7.9893,174155.5939
2008-11-06 10:35:00,15.31,15.32,15.17,15.21,75058.32234506542,7.9893,7.9946,7.9163,7.9372,75058.3223
2008-11-06 10:40:00,15.21,15.21,15.03,15.05,84998.47854752003,7.9372,7.9372,7.8432,7.8537,84998.4785
2008-11-06 10:45:00,15.06,15.13,15.03,15.13,93518.61243533828,7.8589,7.8954,7.8432,7.8954,93518.6124
2008-11-06 10:50:00,15.13,15.19,15.09,15.12,58728.06572674713,7.8954,7.9267,7.8745,7.8902,58728.0657
2008-11-06 10:55:00,15.12,15.21,15.12,15.18,67552.49011055888,7.8902,7.9372,7.8902,7.9215,67552.4901
2008-11-06 11:00:00,15.18,15.23,15.14,15.14,65422.45663860432,7.9215,7.9476,7.9006,7.9006,65422.4566
2008-11-06 11:05:00,15.15,15.18,15.09,15.09,43716.40125773405,7.9059,7.9215,7.8745,7.8745,43716.4013
2008-11-06 11:10:00,15.1,15.1,15.03,15.03,58525.2053960848,7.8798,7.8798,7.8432,7.8432,58525.2054
2008-11-06 11:15:00,15.04,15.05,14.98,14.98,49497.92068161071,7.8485,7.8537,7.8171,7.8171,49497.9207
2008-11-06 11:20:00,14.99,15.0,14.86,14.97,91794.2996247084,7.8224,7.8276,7.7545,7.8119,91794.2996
2008-11-06 11:25:00,14.97,15.01,14.95,14.98,45846.43472968861,7.8119,7.8328,7.8015,7.8171,45846.4347
2008-11-06 11:30:00,14.98,15.02,14.97,15.0,59133.78638807181,7.8171,7.838,7.8119,7.8276,59133.7864
2008-11-06 11:35:00,15.0,15.02,14.95,15.01,77188.35581701998,7.8276,7.838,7.8015,7.8328,77188.3558
2008-11-06 11:40:00,15.02,15.06,14.99,15.03,34080.53555127295,7.838,7.8589,7.8224,7.8432,34080.5356
2008-11-06 11:45:00,15.04,15.14,15.03,15.08,51222.23349224059,7.8485,7.9006,7.8432,7.8693,51222.2335
2008-11-06 11:50:00,15.07,15.08,15.02,15.03,61872.40085201339,7.8641,7.8693,7.838,7.8432,61872.4009
2008-11-06 11:55:00,15.02,15.08,15.02,15.03,26168.982655441727,7.838,7.8693,7.838,7.8432,26168.9827
2008-11-06 12:00:00,15.03,15.03,14.95,14.98,61568.11035601988,7.8432,7.8432,7.8015,7.8171,61568.1104
2008-11-06 12:05:00,14.99,15.04,14.9,14.92,93620.04260066945,7.8224,7.8485,7.7754,7.7858,93620.0426
2008-11-06 12:10:00,14.92,14.97,14.92,14.94,42397.809108428846,7.7858,7.8119,7.7858,7.7963,42397.8091
2008-11-06 12:15:00,14.93,14.93,14.86,14.88,58423.77523075363,7.7911,7.7911,7.7545,7.765,58423.7752
2008-11-06 12:20:00,14.88,14.9,14.76,14.76,139162.18683436455,7.765,7.7754,7.7023,7.7023,139162.1868
2008-11-06 12:25:00,14.76,14.77,14.67,14.69,112384.6231869358,7.7023,7.7076,7.6554,7.6658,112384.6232
2008-11-06 12:30:00,14.69,14.7,14.64,14.68,67349.62977989654,7.6658,7.671,7.6397,7.6606,67349.6298
2008-11-06 12:35:00,14.68,14.68,14.63,14.65,48179.32853230551,7.6606,7.6606,7.6345,7.6449,48179.3285
2008-11-06 12:40:00,14.65,14.67,14.6,14.66,68262.50126787707,7.6449,7.6554,7.6188,7.6502,68262.5013
2008-11-06 12:45:00,14.65,14.73,14.63,14.72,66335.32812658485,7.6449,7.6867,7.6345,7.6815,66335.3281
2008-11-06 12:50:00,14.72,14.76,14.69,14.73,98082.9698752409,7.6815,7.7023,7.6658,7.6867,98082.9699
2008-11-06 12:55:00,14.74,14.74,14.66,14.68,73334.00953443554,7.6919,7.6919,7.6502,7.6606,73334.0095
2008-11-06 13:00:00,14.69,14.7,14.62,14.65,65523.88680393549,7.6658,7.671,7.6293,7.6449,65523.8868
2008-11-06 13:05:00,14.65,14.66,14.57,14.57,69885.38391317578,7.6449,7.6502,7.6032,7.6032,69885.3839
2008-11-06 13:10:00,14.57,14.58,14.52,14.53,87229.94218480577,7.6032,7.6084,7.5771,7.5823,87229.9422
2008-11-06 13:15:00,14.53,14.54,14.41,14.42,164114.00750583224,7.5823,7.5875,7.5197,7.5249,164114.0075
2008-11-06 13:20:00,14.42,14.49,14.42,14.47,83071.30540622781,7.5249,7.5614,7.5249,7.551,83071.3054
2008-11-06 13:25:00,14.47,14.49,14.43,14.45,97271.52855259154,7.551,7.5614,7.5301,7.5406,97271.5286
2008-11-06 13:30:00,14.44,14.46,14.33,14.39,121006.1872400852,7.5353,7.5458,7.4779,7.5093,121006.1872
2008-11-06 13:35:00,14.39,14.43,14.35,14.39,68363.93143320824,7.5093,7.5301,7.4884,7.5093,68363.9314
2008-11-06 13:40:00,14.38,14.38,14.26,14.28,116746.12029617609,7.504,7.504,7.4414,7.4519,116746.1203
2008-11-06 13:45:00,14.27,14.27,14.21,14.27,85911.35003550055,7.4466,7.4466,7.4153,7.4466,85911.35
2008-11-06 13:50:00,14.27,14.31,14.26,14.31,103255.90830713054,7.4466,7.4675,7.4414,7.4675,103255.9083
2008-11-06 13:55:00,14.31,14.47,14.29,14.47,85505.62937417589,7.4675,7.551,7.4571,7.551,85505.6294
2008-11-06 14:00:00,14.47,14.55,14.45,14.47,92301.45045136425,7.551,7.5928,7.5406,7.551,92301.4505
2008-11-06 14:05:00,14.47,14.62,14.46,14.61,98792.98103255908,7.551,7.6293,7.5458,7.6241,98792.981
2008-11-06 14:10:00,14.6,14.68,14.59,14.6,71913.98721979916,7.6188,7.6606,7.6136,7.6188,71913.9872
2008-11-06 14:15:00,14.6,14.6,14.55,14.59,50207.9318389289,7.6188,7.6188,7.5928,7.6136,50207.9318
2008-11-06 14:20:00,14.58,14.64,14.58,14.63,76478.34465970179,7.6084,7.6397,7.6084,7.6345,76478.3447
2008-11-06 14:25:00,14.62,14.63,14.54,14.59,91388.57896338373,7.6293,7.6345,7.5875,7.6136,91388.579
2008-11-06 14:30:00,14.59,14.62,14.58,14.6,60350.948372045845,7.6136,7.6293,7.6084,7.6188,60350.9484
2008-11-06 14:35:00,14.6,14.8,14.58,14.78,98082.9698752409,7.6188,7.7232,7.6084,7.7128,98082.9699
2008-11-06 14:40:00,14.78,14.8,14.75,14.78,129424.89096257227,7.7128,7.7232,7.6971,7.7128,129424.891
2008-11-06 14:45:00,14.79,14.79,14.71,14.75,96865.80789126686,7.718,7.718,7.6762,7.6971,96865.8079
2008-11-06 14:50:00,14.75,14.79,14.68,14.68,77391.21614768232,7.6971,7.718,7.6606,7.6606,77391.2161
2008-11-06 14:55:00,14.68,14.68,14.54,14.61,110558.88021097476,7.6606,7.6606,7.5875,7.6241,110558.8802
2008-11-06 15:00:00,14.61,14.73,14.6,14.64,99097.2715285526,7.6241,7.6867,7.6188,7.6397,99097.2715
2008-11-06 15:05:00,14.64,14.65,14.58,14.6,139162.18683436455,7.6397,7.6449,7.6084,7.6188,139162.1868
2008-11-06 15:10:00,14.6,14.69,14.58,14.63,185110.05172938431,7.6188,7.6658,7.6084,7.6345,185110.0517
2008-11-06 15:15:00,14.62,14.74,14.62,14.73,103661.62896845522,7.6293,7.6919,7.6293,7.6867,103661.629
2008-11-06 15:20:00,14.73,14.74,14.62,14.65,159448.21990059843,7.6867,7.6919,7.6293,7.6449,159448.2199
2008-11-06 15:25:00,14.66,14.77,14.65,14.71,252763.9720052744,7.6502,7.7076,7.6449,7.6762,252763.972
2008-11-06 15:30:00,14.71,14.73,14.65,14.7,229840.75464043007,7.6762,7.6867,7.6449,7.671,229840.7546
2008-11-06 15:35:00,14.7,14.75,14.51,14.51,188862.9678466376,7.671,7.6971,7.5719,7.5719,188862.9678
2008-11-06 15:40:00,14.51,14.67,14.5,14.62,311999.1885586773,7.5719,7.6554,7.5667,7.6293,311999.1886
2008-11-06 15:45:00,14.61,14.69,14.56,14.57,207526.1182675728,7.6241,7.6658,7.598,7.6032,207526.1183
2008-11-06 15:50:00,14.57,14.58,14.44,14.44,291104.57450045645,7.6032,7.6084,7.5353,7.5353,291104.5745
2008-11-06 15:55:00,14.44,14.53,14.41,14.51,551678.6692362309,7.5353,7.5823,7.5197,7.5719,551678.6692
2008-11-07 09:30:00,14.53,14.77,14.53,14.62,196673.09057713763,7.5823,7.7076,7.5823,7.6293,196673.0906
2008-11-07 09:35:00,14.61,14.65,14.44,14.46,107313.11492037732,7.6241,7.6449,7.5353,7.5458,107313.1149
2008-11-07 09:40:00,14.45,14.45,14.25,14.35,113703.215336241,7.5406,7.5406,7.4362,7.4884,113703.2153
2008-11-07 09:45:00,14.35,14.46,14.24,14.25,87229.94218480577,7.4884,7.5458,7.431,7.4362,87229.9422
2008-11-07 09:50:00,14.25,14.31,14.22,14.25,100415.8636778578,7.4362,7.4675,7.4205,7.4362,100415.8637
2008-11-07 09:55:00,14.26,14.42,14.24,14.24,125773.40501065017,7.4414,7.5249,7.431,7.431,125773.405
2008-11-07 10:00:00,14.23,14.49,14.23,14.44,127396.28765594888,7.4258,7.5614,7.4258,7.5353,127396.2877
2008-11-07 10:05:00,14.44,14.69,14.44,14.67,108023.1260776955,7.5353,7.6658,7.5353,7.6554,108023.1261
2008-11-07 10:10:00,14.68,14.69,14.52,14.61,99401.5620245461,7.6606,7.6658,7.5771,7.6241,99401.562
2008-11-07 10:15:00,14.62,14.82,14.62,14.77,109950.29921898773,7.6293,7.7336,7.6293,7.7076,109950.2992
2008-11-07 10:20:00,14.77,14.96,14.77,14.9,132873.51658383204,7.7076,7.8067,7.7076,7.7754,132873.5166
2008-11-07 10:25:00,14.9,15.01,14.76,14.77,63292.423166649765,7.7754,7.8328,7.7023,7.7076,63292.4232
2008-11-07 10:30:00,14.77,14.88,14.69,14.77,76782.6351556953,7.7076,7.765,7.6658,7.7076,76782.6352
2008-11-07 10:35:00,14.77,15.02,14.77,15.01,75464.0430063901,7.7076,7.838,7.7076,7.8328,75464.043
2008-11-07 10:40:00,15.01,15.01,14.79,14.9,115934.67897352672,7.8328,7.8328,7.718,7.7754,115934.679
2008-11-07 10:45:00,14.9,15.04,14.87,14.92,83984.17689420834,7.7754,7.8485,7.7597,7.7858,83984.1769
2008-11-07 10:50:00,14.91,14.99,14.84,14.98,49396.49051627954,7.7806,7.8224,7.7441,7.8171,49396.4905
2008-11-07 10:55:00,14.98,15.01,14.9,14.93,58018.05456942895,7.8171,7.8328,7.7754,7.7911,58018.0546
2008-11-07 11:00:00,14.94,14.99,14.86,14.87,39862.05497514961,7.7963,7.8224,7.7545,7.7597,39862.055
2008-11-07 11:05:00,14.87,14.94,14.77,14.77,41789.22811644183,7.7597,7.7963,7.7076,7.7076,41789.2281
2008-11-07 11:10:00,14.76,14.86,14.76,14.85,38036.31199918856,7.7023,7.7545,7.7023,7.7493,38036.312
2008-11-07 11:15:00,14.85,14.96,14.8,14.87,46657.87605233797,7.7493,7.8067,7.7232,7.7597,46657.8761
2008-11-07 11:20:00,14.88,14.9,14.74,14.81,35297.69753524698,7.765,7.7754,7.6919,7.7284,35297.6975
2008-11-07 11:25:00,14.82,14.84,14.68,14.73,39152.04381783142,7.7336,7.7441,7.6606,7.6867,39152.0438
2008-11-07 11:30:00,14.73,14.77,14.7,14.77,36920.580180545694,7.6867,7.7076,7.671,7.7076,36920.5802
2008-11-07 11:35:00,14.77,14.88,14.76,14.87,24241.809514149507,7.7076,7.765,7.7023,7.7597,24241.8095
2008-11-07 11:40:00,14.88,14.92,14.82,14.92,44020.69175372756,7.765,7.7858,7.7336,7.7858,44020.6918
2008-11-07 11:45:00,14.91,14.98,14.9,14.98,36210.56902322751,7.7806,7.8171,7.7754,7.8171,36210.569
2008-11-07 11:50:00,14.98,14.98,14.89,14.91,38036.31199918856,7.8171,7.8171,7.7702,7.7806,38036.312
2008-11-07 11:55:00,14.91,15.0,14.91,14.99,39152.04381783142,7.7806,7.8276,7.7806,7.8224,39152.0438
2008-11-07 12:00:00,14.99,15.05,14.97,15.05,45846.43472968861,7.8224,7.8537,7.8119,7.8537,45846.4347
2008-11-07 12:05:00,15.06,15.08,15.02,15.04,35601.98803124049,7.8589,7.8693,7.838,7.8485,35601.988
2008-11-07 12:10:00,15.04,15.04,14.89,14.89,35297.69753524698,7.8485,7.8485,7.7702,7.7702,35297.6975
2008-11-07 12:15:00,14.9,14.91,14.81,14.82,24444.669844811848,7.7754,7.7806,7.7284,7.7336,24444.6698
2008-11-07 12:20:00,14.82,14.86,14.79,14.82,29820.46860736383,7.7336,7.7545,7.718,7.7336,29820.4686
2008-11-07 12:25:00,14.82,14.93,14.82,14.87,37224.870676539205,7.7336,7.7911,7.7336,7.7597,37224.8707
2008-11-07 12:30:00,14.86,14.86,14.75,14.78,45643.57439902627,7.7545,7.7545,7.6971,7.7128,45643.5744
2008-11-07 12:35:00,14.77,14.84,14.76,14.84,13591.642154376712,7.7076,7.7441,7.7023,7.7441,13591.6422
2008-11-07 12:40:00,14.84,14.93,14.83,14.9,27994.72563140278,7.7441,7.7911,7.7389,7.7754,27994.7256
2008-11-07 12:45:00,14.91,14.92,14.83,14.84,40572.06613246779,7.7806,7.7858,7.7389,7.7441,40572.0661
2008-11-07 12:50:00,14.84,14.89,14.82,14.84,29516.17811137032,7.7441,7.7702,7.7336,7.7441,29516.1781
2008-11-07 12:55:00,14.85,14.92,14.85,14.91,19373.161578253374,7.7493,7.7858,7.7493,7.7806,19373.1616
2008-11-07 13:00:00,14.92,14.93,14.86,14.87,28096.15579673395,7.7858,7.7911,7.7545,7.7597,28096.1558
2008-11-07 13:05:00,14.87,14.91,14.84,14.85,22111.77604219495,7.7597,7.7806,7.7441,7.7493,22111.776
2008-11-07 13:10:00,14.85,14.85,14.79,14.83,32660.513236636576,7.7493,7.7493,7.718,7.7389,32660.5132
2008-11-07 13:15:00,14.83,14.85,14.81,14.81,18663.150420935188,7.7389,7.7493,7.7284,7.7284,18663.1504
2008-11-07 13:20:00,14.82,14.85,14.8,14.81,27183.284308753424,7.7336,7.7493,7.7232,7.7284,27183.2843
2008-11-07 13:25:00,14.82,14.85,14.8,14.84,33167.664063292425,7.7336,7.7493,7.7232,7.7441,33167.6641
2008-11-07 13:30:00,14.84,14.86,14.72,14.72,267775.6364742874,7.7441,7.7545,7.6815,7.6815,267775.6365
2008-11-07 13:35:00,14.72,14.72,14.59,14.63,95648.64590729284,7.6815,7.6815,7.6136,7.6345,95648.6459
2008-11-07 13:40:00,14.63,14.63,14.6,14.62,31139.06075666904,7.6345,7.6345,7.6188,7.6293,31139.0608
2008-11-07 13:45:00,14.62,14.66,14.62,14.64,42296.37894309768,7.6293,7.6502,7.6293,7.6397,42296.3789
2008-11-07 13:50:00,14.65,14.67,14.63,14.64,47266.45704432498,7.6449,7.6554,7.6345,7.6397,47266.457
2008-11-07 13:55:00,14.64,14.71,14.64,14.7,55888.02109747439,7.6397,7.6762,7.6397,7.671,55888.0211
2008-11-07 14:00:00,14.71,14.71,14.6,14.62,75971.19383304595,7.6762,7.6762,7.6188,7.6293,75971.1938
2008-11-07 14:05:00,14.62,14.65,14.6,14.62,52845.116137539306,7.6293,7.6449,7.6188,7.6293,52845.1161
2008-11-07 14:10:00,14.61,14.63,14.6,14.62,48280.75869763668,7.6241,7.6345,7.6188,7.6293,48280.7587
2008-11-07 14:15:00,14.62,14.69,14.61,14.69,33370.524393954765,7.6293,7.6658,7.6241,7.6658,33370.5244
2008-11-07 14:20:00,14.69,14.69,14.62,14.62,68668.22192920174,7.6658,7.6658,7.6293,7.6293,68668.2219
2008-11-07 14:25:00,14.62,14.65,14.6,14.64,45440.71406836393,7.6293,7.6449,7.6188,7.6397,45440.7141
2008-11-07 14:30:00,14.64,14.71,14.64,14.7,49295.06035094837,7.6397,7.6762,7.6397,7.671,49295.0604
2008-11-07 14:35:00,14.7,14.76,14.68,14.76,72826.8587077797,7.671,7.7023,7.6606,7.7023,72826.8587
2008-11-07 14:40:00,14.76,14.79,14.72,14.74,106501.67359772796,7.7023,7.718,7.6815,7.6919,106501.6736
2008-11-07 14:45:00,14.74,14.78,14.73,14.74,83477.02606755249,7.6919,7.7128,7.6867,7.6919,83477.0261
2008-11-07 14:50:00,14.74,14.78,14.64,14.68,77188.35581701998,7.6919,7.7128,7.6397,7.6606,77188.3558
2008-11-07 14:55:00,14.67,14.67,14.53,14.54,118470.43310680595,7.6554,7.6554,7.5823,7.5875,118470.4331
2008-11-07 15:00:00,14.54,14.58,14.49,14.53,84795.61821685769,7.5875,7.6084,7.5614,7.5823,84795.6182
2008-11-07 15:05:00,14.53,14.58,14.43,14.56,110863.17070696826,7.5823,7.6084,7.5301,7.598,110863.1707
2008-11-07 15:10:00,14.56,14.57,14.51,14.52,118977.5839334618,7.598,7.6032,7.5719,7.5771,118977.5839
2008-11-07 15:15:00,14.51,14.53,14.46,14.46,103763.0591337864,7.5719,7.5823,7.5458,7.5458,103763.0591
2008-11-07 15:20:00,14.45,14.46,14.3,14.33,118977.5839334618,7.5406,7.5458,7.4623,7.4779,118977.5839
2008-11-07 15:25:00,14.33,14.41,14.31,14.35,148189.47154883863,7.4779,7.5197,7.4675,7.4884,148189.4715
2008-11-07 15:30:00,14.35,14.51,14.33,14.51,153260.9798153971,7.4884,7.5719,7.4779,7.5719,153260.9798
2008-11-07 15:35:00,14.51,14.51,14.44,14.44,144233.695100923,7.5719,7.5719,7.5353,7.5353,144233.6951
2008-11-07 15:40:00,14.45,14.59,14.45,14.59,248301.0447307029,7.5406,7.6136,7.5406,7.6136,248301.0447
2008-11-07 15:45:00,14.59,14.65,14.52,14.54,228116.44182980017,7.6136,7.6449,7.5771,7.5875,228116.4418
2008-11-07 15:50:00,14.54,14.55,14.47,14.53,244142.4079521249,7.5875,7.5928,7.551,7.5823,244142.408
2008-11-07 15:55:00,14.54,14.7,14.52,14.68,406329.24231666495,7.5875,7.671,7.5771,7.6606,406329.2423
2008-11-10 09:30:00,15.2,15.2,14.79,14.98,164316.86783649458,7.9319,7.9319,7.718,7.8171,164316.8678
2008-11-10 09:35:00,14.97,15.03,14.67,14.84,149609.493863475,7.8119,7.8432,7.6554,7.7441,149609.4939
2008-11-10 09:40:00,14.84,14.92,14.7,14.79,64002.43432396795,7.7441,7.7858,7.671,7.718,64002.4343
2008-11-10 09:45:00,14.79,14.91,14.78,14.81,51019.37316157825,7.718,7.7806,7.7128,7.7284,51019.3732
2008-11-10 09:50:00,14.81,14.81,14.71,14.73,44730.702911045744,7.7284,7.7284,7.6762,7.6867,44730.7029
2008-11-10 09:55:00,14.71,14.77,14.68,14.73,44426.41241505224,7.6762,7.7076,7.6606,7.6867,44426.4124
2008-11-10 10:00:00,14.73,14.74,14.6,14.73,57916.624404097776,7.6867,7.6919,7.6188,7.6867,57916.6244
2008-11-10 10:05:00,14.73,14.76,14.7,14.75,69581.09341718227,7.6867,7.7023,7.671,7.6971,69581.0934
2008-11-10 10:10:00,14.75,14.91,14.75,14.9,47672.17770564966,7.6971,7.7806,7.6971,7.7754,47672.1777
2008-11-10 10:15:00,14.91,14.91,14.76,14.78,78101.2273050005,7.7806,7.7806,7.7023,7.7128,78101.2273
2008-11-10 10:20:00,14.78,14.78,14.56,14.58,160766.81204990364,7.7128,7.7128,7.598,7.6084,160766.812
2008-11-10 10:25:00,14.57,14.64,14.47,14.52,68161.0711025459,7.6032,7.6397,7.551,7.5771,68161.0711
2008-11-10 10:30:00,14.52,14.58,14.47,14.48,356932.7518003854,7.5771,7.6084,7.551,7.5562,356932.7518
2008-11-10 10:35:00,14.47,14.48,14.41,14.42,46353.58555634446,7.551,7.5562,7.5197,7.5249,46353.5856
2008-11-10 10:40:00,14.42,14.47,14.39,14.46,60959.52936403286,7.5249,7.551,7.5093,7.5458,60959.5294
2008-11-10 10:45:00,14.46,14.47,14.42,14.42,59945.22771072117,7.5458,7.551,7.5249,7.5249,59945.2277
2008-11-10 10:50:00,14.42,14.49,14.42,14.47,81752.71325692261,7.5249,7.5614,7.5249,7.551,81752.7133
2008-11-10 10:55:00,14.46,14.49,14.41,14.47,158433.91824728675,7.5458,7.5614,7.5197,7.551,158433.9182
2008-11-10 11:00:00,14.47,14.47,14.34,14.42,67451.05994522771,7.551,7.551,7.4832,7.5249,67451.0599
2008-11-10 11:05:00,14.42,14.46,14.42,14.43,37022.010345876864,7.5249,7.5458,7.5249,7.5301,37022.0103
2008-11-10 11:10:00,14.44,14.44,14.34,14.36,40166.34547114312,7.5353,7.5353,7.4832,7.4936,40166.3455
2008-11-10 11:15:00,14.36,14.4,14.35,14.38,29516.17811137032,7.4936,7.5145,7.4884,7.504,29516.1781
2008-11-10 11:20:00,14.38,14.42,14.37,14.4,87432.8025154681,7.504,7.5249,7.4988,7.5145,87432.8025
2008-11-10 11:25:00,14.4,14.51,14.4,14.5,34486.256212597626,7.5145,7.5719,7.5145,7.5667,34486.2562
2008-11-10 11:30:00,14.5,14.54,14.49,14.5,44933.563241708085,7.5667,7.5875,7.5614,7.5667,44933.5632
2008-11-10 11:35:00,14.49,14.52,14.46,14.48,48382.18886296784,7.5614,7.5771,7.5458,7.5562,48382.1889
2008-11-10 11:40:00,14.47,14.48,14.39,14.39,67856.78060655239,7.551,7.5562,7.5093,7.5093,67856.7806
2008-11-10 11:45:00,14.39,14.39,14.24,14.26,158332.48808195558,7.5093,7.5093,7.431,7.4414,158332.4881
2008-11-10 11:50:00,14.27,14.27,14.12,14.13,68059.64093721473,7.4466,7.4466,7.3684,7.3736,68059.6409
2008-11-10 11:55:00,14.13,14.18,14.09,14.15,78506.94796632518,7.3736,7.3997,7.3527,7.384,78506.948
2008-11-10 12:00:00,14.15,14.16,14.11,14.12,53047.97646820165,7.384,7.3892,7.3631,7.3684,53047.9765
2008-11-10 12:05:00,14.13,14.22,14.12,14.22,36616.28968455218,7.3736,7.4205,7.3684,7.4205,36616.2897
2008-11-10 12:10:00,14.22,14.24,14.2,14.22,46860.7363830003,7.4205,7.431,7.4101,7.4205,46860.7364
2008-11-10 12:15:00,14.22,14.22,14.11,14.11,36311.99918855868,7.4205,7.4205,7.3631,7.3631,36311.9992
2008-11-10 12:20:00,14.11,14.14,13.98,13.99,105690.2322750786,7.3631,7.3788,7.2953,7.3005,105690.2323
2008-11-10 12:25:00,13.99,13.99,13.91,13.92,67552.49011055888,7.3005,7.3005,7.2588,7.264,67552.4901
2008-11-10 12:30:00,13.92,13.95,13.91,13.92,62886.70250532508,7.264,7.2796,7.2588,7.264,62886.7025
2008-11-10 12:35:00,13.92,13.92,13.81,13.85,69783.95374784461,7.264,7.264,7.2066,7.2275,69783.9537
2008-11-10 12:40:00,13.86,13.97,13.86,13.97,174561.3145349427,7.2327,7.2901,7.2327,7.2901,174561.3145
2008-11-10 12:45:00,13.97,13.99,13.96,13.98,28197.58596206512,7.2901,7.3005,7.2849,7.2953,28197.586
2008-11-10 12:50:00,13.98,13.99,13.92,13.97,28197.58596206512,7.2953,7.3005,7.264,7.2901,28197.586
2008-11-10 12:55:00,13.97,14.04,13.9,14.04,68262.50126787707,7.2901,7.3266,7.2536,7.3266,68262.5013
2008-11-10 13:00:00,14.03,14.04,13.95,13.96,41282.07728978599,7.3214,7.3266,7.2796,7.2849,41282.0773
2008-11-10 13:05:00,13.95,14.1,13.95,14.1,44223.5520843899,7.2796,7.3579,7.2796,7.3579,44223.5521
2008-11-10 13:10:00,14.1,14.15,14.09,14.15,38442.03266051324,7.3579,7.384,7.3527,7.384,38442.0327
2008-11-10 13:15:00,14.15,14.16,14.13,14.15,16431.686783649457,7.384,7.3892,7.3736,7.384,16431.6868
2008-11-10 13:20:00,14.14,14.16,14.09,14.09,42194.948777766505,7.3788,7.3892,7.3527,7.3527,42194.9488
2008-11-10 13:25:00,14.11,14.22,14.1,14.2,42904.95993508469,7.3631,7.4205,7.3579,7.4101,42904.9599
2008-11-10 13:30:00,14.21,14.23,14.17,14.17,60858.0991987017,7.4153,7.4258,7.3945,7.3945,60858.0992
2008-11-10 13:35:00,14.18,14.25,14.15,14.23,54265.13845217568,7.3997,7.4362,7.384,7.4258,54265.1385
2008-11-10 13:40:00,14.25,14.25,14.15,14.15,52946.54630287048,7.4362,7.4362,7.384,7.384,52946.5463
2008-11-10 13:45:00,14.15,14.15,14.05,14.07,68465.3615985394,7.384,7.384,7.3318,7.3423,68465.3616
2008-11-10 13:50:00,14.07,14.12,14.06,14.08,33674.81488994827,7.3423,7.3684,7.3371,7.3475,33674.8149
2008-11-10 13:55:00,14.09,14.17,14.08,14.12,85911.35003550055,7.3527,7.3945,7.3475,7.3684,85911.35
2008-11-10 14:00:00,14.12,14.12,14.05,14.06,43006.39010041586,7.3684,7.3684,7.3318,7.3371,43006.3901
2008-11-10 14:05:00,14.06,14.12,14.05,14.12,44832.13307637692,7.3371,7.3684,7.3318,7.3684,44832.1331
2008-11-10 14:10:00,14.12,14.13,14.03,14.04,42904.95993508469,7.3684,7.3736,7.3214,7.3266,42904.9599
2008-11-10 14:15:00,14.04,14.06,13.96,14.03,47063.59671366264,7.3266,7.3371,7.2849,7.3214,47063.5967
2008-11-10 14:20:00,14.02,14.04,13.98,14.0,30530.47976468201,7.3162,7.3266,7.2953,7.3057,30530.4798
2008-11-10 14:25:00,13.99,14.04,13.98,14.0,29110.457450045644,7.3005,7.3266,7.2953,7.3057,29110.4575
2008-11-10 14:30:00,14.0,14.02,13.9,13.92,52337.965310883454,7.3057,7.3162,7.2536,7.264,52337.9653
2008-11-10 14:35:00,13.91,13.94,13.88,13.89,45846.43472968861,7.2588,7.2744,7.2431,7.2483,45846.4347
2008-11-10 14:40:00,13.9,13.96,13.9,13.94,30733.34009534436,7.2536,7.2849,7.2536,7.2744,30733.3401
2008-11-10 14:45:00,13.94,13.96,13.82,13.83,61162.3896946952,7.2744,7.2849,7.2118,7.217,61162.3897
2008-11-10 14:50:00,13.83,13.84,13.8,13.83,123339.0810427021,7.217,7.2222,7.2014,7.217,123339.081
2008-11-10 14:55:00,13.83,13.84,13.78,13.81,117760.42194948778,7.217,7.2222,7.1909,7.2066,117760.4219
2008-11-10 15:00:00,13.81,13.81,13.69,13.76,113094.63434425398,7.2066,7.2066,7.144,7.1805,113094.6343
2008-11-10 15:05:00,13.77,13.8,13.68,13.68,100010.14301653313,7.1857,7.2014,7.1388,7.1388,100010.143
2008-11-10 15:10:00,13.68,13.8,13.67,13.79,120093.31575210468,7.1388,7.2014,7.1335,7.1962,120093.3158
2008-11-10 15:15:00,13.79,13.83,13.67,13.7,79014.09879298104,7.1962,7.217,7.1335,7.1492,79014.0988
2008-11-10 15:20:00,13.7,13.7,13.62,13.64,82564.15457957197,7.1492,7.1492,7.1074,7.1179,82564.1546
2008-11-10 15:25:00,13.64,13.67,13.62,13.62,92910.03144335124,7.1179,7.1335,7.1074,7.1074,92910.0314
2008-11-10 15:30:00,13.62,13.69,13.61,13.63,136119.28187442946,7.1074,7.144,7.1022,7.1127,136119.2819
2008-11-10 15:35:00,13.63,13.66,13.56,13.61,128410.58930926055,7.1127,7.1283,7.0761,7.1022,128410.5893
2008-11-10 15:40:00,13.6,13.79,13.6,13.79,106603.10376305912,7.097,7.1962,7.097,7.1962,106603.1038
2008-11-10 15:45:00,13.8,13.81,13.71,13.78,105385.9417790851,7.2014,7.2066,7.1544,7.1909,105385.9418
2008-11-10 15:50:00,13.78,13.96,13.78,13.85,279744.3959833655,7.1909,7.2849,7.1909,7.2275,279744.396
2008-11-10 15:55:00,13.86,13.95,13.81,13.89,361497.1092402881,7.2327,7.2796,7.2066,7.2483,361497.1092
2008-11-11 09:30:00,13.78,13.79,13.56,13.57,50512.22233492241,7.1909,7.1962,7.0761,7.0813,50512.2223
2008-11-11 09:35:00,13.57,13.68,13.55,13.67,80434.12110761741,7.0813,7.1388,7.0709,7.1335,80434.1211
2008-11-11 09:40:00,13.63,13.65,13.47,13.6,62683.84217466274,7.1127,7.1231,7.0292,7.097,62683.8422
2008-11-11 09:45:00,13.6,13.63,13.33,13.45,85708.48970483823,7.097,7.1127,6.9561,7.0187,85708.4897
2008-11-11 09:50:00,13.45,13.52,13.4,13.51,61770.970686682216,7.0187,7.0553,6.9926,7.05,61770.9707
2008-11-11 09:55:00,13.51,13.51,13.36,13.39,32964.803732630084,7.05,7.05,6.9718,6.9874,32964.8037
2008-11-11 10:00:00,13.39,13.53,13.37,13.51,73942.59052642256,6.9874,7.0605,6.977,7.05,73942.5905
2008-11-11 10:05:00,13.51,13.52,13.44,13.51,49092.20002028604,7.05,7.0553,7.0135,7.05,49092.2
2008-11-11 10:10:00,13.51,13.58,13.49,13.58,59336.64671873416,7.05,7.0866,7.0396,7.0866,59336.6467
2008-11-11 10:15:00,13.55,13.56,13.43,13.46,38949.18348716908,7.0709,7.0761,7.0083,7.0239,38949.1835
2008-11-11 10:20:00,13.46,13.48,13.42,13.43,52337.965310883454,7.0239,7.0344,7.0031,7.0083,52337.9653
2008-11-11 10:25:00,13.43,13.45,13.38,13.38,40470.63596713663,7.0083,7.0187,6.9822,6.9822,40470.636
2008-11-11 10:30:00,13.38,13.38,13.35,13.37,62075.26118267573,6.9822,6.9822,6.9665,6.977,62075.2612
2008-11-11 10:35:00,13.37,13.37,13.24,13.24,100314.43351252662,6.977,6.977,6.9091,6.9091,100314.4335
2008-11-11 10:40:00,13.24,13.24,13.14,13.16,86519.93102748758,6.9091,6.9091,6.857,6.8674,86519.931
2008-11-11 10:45:00,13.15,13.23,13.1,13.23,58322.34506542246,6.8622,6.9039,6.8361,6.9039,58322.3451
2008-11-11 10:50:00,13.23,13.32,13.22,13.25,51932.24464955878,6.9039,6.9509,6.8987,6.9144,51932.2446
2008-11-11 10:55:00,13.25,13.26,13.08,13.11,66538.18845724719,6.9144,6.9196,6.8256,6.8413,66538.1885
2008-11-11 11:00:00,13.11,13.12,13.04,13.06,68262.50126787707,6.8413,6.8465,6.8048,6.8152,68262.5013
2008-11-11 11:05:00,13.06,13.06,12.94,12.97,81042.70209960442,6.8152,6.8152,6.7526,6.7682,81042.7021
2008-11-11 11:10:00,12.97,12.97,12.86,12.9,180951.4149508064,6.7682,6.7682,6.7108,6.7317,180951.415
2008-11-11 11:15:00,12.9,12.98,12.89,12.95,126381.9860026372,6.7317,6.7735,6.7265,6.7578,126381.986
2008-11-11 11:20:00,12.95,13.02,12.94,13.0,54569.42894816919,6.7578,6.7943,6.7526,6.7839,54569.4289
2008-11-11 11:25:00,13.0,13.01,12.94,12.94,46150.72522568212,6.7839,6.7891,6.7526,6.7526,46150.7252
2008-11-11 11:30:00,12.94,12.99,12.9,12.92,40774.92646313013,6.7526,6.7787,6.7317,6.7422,40774.9265
2008-11-11 11:35:00,12.91,12.95,12.91,12.95,27284.714474084594,6.7369,6.7578,6.7369,6.7578,27284.7145
2008-11-11 11:40:00,12.96,13.07,12.95,13.07,66538.18845724719,6.763,6.8204,6.7578,6.8204,66538.1885
2008-11-11 11:45:00,13.07,13.12,13.04,13.05,42296.37894309768,6.8204,6.8465,6.8048,6.81,42296.3789
2008-11-11 11:50:00,13.05,13.09,13.04,13.09,20286.033066233897,6.81,6.8309,6.8048,6.8309,20286.0331
2008-11-11 11:55:00,13.08,13.08,12.97,12.97,30530.47976468201,6.8256,6.8256,6.7682,6.7682,30530.4798
2008-11-11 12:00:00,12.96,13.04,12.96,13.01,25256.111167461204,6.763,6.8048,6.763,6.7891,25256.1112
2008-11-11 12:05:00,13.01,13.03,13.01,13.01,30834.770260675527,6.7891,6.7996,6.7891,6.7891,30834.7703
2008-11-11 12:10:00,13.01,13.02,13.0,13.01,24546.10001014301,6.7891,6.7943,6.7839,6.7891,24546.1
2008-11-11 12:15:00,13.02,13.02,12.96,12.96,44020.69175372756,6.7943,6.7943,6.763,6.763,44020.6918
2008-11-11 12:20:00,12.96,12.97,12.82,12.84,130236.33228522162,6.763,6.7682,6.69,6.7004,130236.3323
2008-11-11 12:25:00,12.82,12.88,12.81,12.83,140176.48848767622,6.69,6.7213,6.6848,6.6952,140176.4885
2008-11-11 12:30:00,12.82,12.86,12.82,12.83,50410.79216959124,6.69,6.7108,6.69,6.6952,50410.7922
2008-11-11 12:35:00,12.83,12.84,12.82,12.84,49497.92068161071,6.6952,6.7004,6.69,6.7004,49497.9207
2008-11-11 12:40:00,12.84,12.91,12.84,12.91,36311.99918855868,6.7004,6.7369,6.7004,6.7369,36311.9992
2008-11-11 12:45:00,12.91,12.93,12.89,12.91,28197.58596206512,6.7369,6.7474,6.7265,6.7369,28197.586
2008-11-11 12:50:00,12.91,12.98,12.91,12.97,118064.71244548127,6.7369,6.7735,6.7369,6.7682,118064.7124
2008-11-11 12:55:00,12.97,13.02,12.97,13.01,142002.2314636373,6.7682,6.7943,6.7682,6.7891,142002.2315
2008-11-11 13:00:00,13.01,13.02,12.94,12.96,52642.255806876965,6.7891,6.7943,6.7526,6.763,52642.2558
2008-11-11 13:05:00,12.94,13.01,12.94,13.0,53352.26696419515,6.7526,6.7891,6.7526,6.7839,53352.267
2008-11-11 13:10:00,13.0,13.01,12.96,12.98,115528.95831220206,6.7839,6.7891,6.763,6.7735,115528.9583
2008-11-11 13:15:00,12.98,12.99,12.96,12.97,27284.714474084594,6.7735,6.7787,6.763,6.7682,27284.7145
2008-11-11 13:20:00,12.97,12.99,12.95,12.96,22923.217364844302,6.7682,6.7787,6.7578,6.763,22923.2174
2008-11-11 13:25:00,12.95,12.96,12.94,12.96,13997.36281570139,6.7578,6.763,6.7526,6.763,13997.3628
2008-11-11 13:30:00,12.96,13.0,12.95,12.98,28907.597119383303,6.763,6.7839,6.7578,6.7735,28907.5971
2008-11-11 13:35:00,12.97,12.98,12.94,12.95,12475.910335733848,6.7682,6.7735,6.7526,6.7578,12475.9103
2008-11-11 13:40:00,12.96,13.0,12.95,12.98,28603.306623389795,6.763,6.7839,6.7578,6.7735,28603.3066
2008-11-11 13:45:00,12.98,13.05,12.97,13.05,36007.70869256517,6.7735,6.81,6.7682,6.81,36007.7087
2008-11-11 13:50:00,13.05,13.13,13.04,13.13,80332.69094228624,6.81,6.8517,6.8048,6.8517,80332.6909
2008-11-11 13:55:00,13.12,13.17,13.09,13.16,90881.42813672786,6.8465,6.8726,6.8309,6.8674,90881.4281
2008-11-11 14:00:00,13.16,13.24,13.14,13.18,82564.15457957197,6.8674,6.9091,6.857,6.8778,82564.1546
2008-11-11 14:05:00,13.17,13.24,13.14,13.19,107820.26574703316,6.8726,6.9091,6.857,6.8831,107820.2657
2008-11-11 14:10:00,13.19,13.43,13.18,13.33,181357.13561213104,6.8831,7.0083,6.8778,6.9561,181357.1356
2008-11-11 14:15:00,13.33,13.43,13.28,13.4,54467.99878283802,6.9561,7.0083,6.93,6.9926,54467.9988
2008-11-11 14:20:00,13.4,13.51,13.38,13.41,110356.0198803124,6.9926,7.05,6.9822,6.9979,110356.0199
2008-11-11 14:25:00,13.41,13.64,13.41,13.63,82564.15457957197,6.9979,7.1179,6.9979,7.1127,82564.1546
2008-11-11 14:30:00,13.63,13.69,13.56,13.69,84795.61821685769,7.1127,7.144,7.0761,7.144,84795.6182
2008-11-11 14:35:00,13.7,13.73,13.58,13.59,81549.85292626027,7.1492,7.1648,7.0866,7.0918,81549.8529
2008-11-11 14:40:00,13.58,13.58,13.46,13.46,47063.59671366264,7.0866,7.0866,7.0239,7.0239,47063.5967
2008-11-11 14:45:00,13.46,13.52,13.46,13.5,64306.724819961455,7.0239,7.0553,7.0239,7.0448,64306.7248
2008-11-11 14:50:00,13.48,13.48,13.28,13.32,83781.316563546,7.0344,7.0344,6.93,6.9509,83781.3166
2008-11-11 14:55:00,13.33,13.42,13.33,13.34,73638.30003042905,6.9561,7.0031,6.9561,6.9613,73638.3
2008-11-11 15:00:00,13.33,13.36,13.31,13.33,51526.5239882341,6.9561,6.9718,6.9457,6.9561,51526.524
2008-11-11 15:05:00,13.34,13.42,13.31,13.32,55178.00994015621,6.9613,7.0031,6.9457,6.9509,55178.0099
2008-11-11 15:10:00,13.32,13.37,13.28,13.35,95242.92524596814,6.9509,6.977,6.93,6.9665,95242.9252
2008-11-11 15:15:00,13.36,13.46,13.33,13.45,100923.01450451365,6.9718,7.0239,6.9561,7.0187,100923.0145
2008-11-11 15:20:00,13.46,13.49,13.39,13.4,52135.10498022112,7.0239,7.0396,6.9874,6.9926,52135.105
2008-11-11 15:25:00,13.41,13.41,13.33,13.36,69783.95374784461,6.9979,6.9979,6.9561,6.9718,69783.9537
2008-11-11 15:30:00,13.35,13.36,13.18,13.2,111776.04219494878,6.9665,6.9718,6.8778,6.8883,111776.0422
2008-11-11 15:35:00,13.2,13.2,13.11,13.16,134902.11989045542,6.8883,6.8883,6.8413,6.8674,134902.1199
2008-11-11 15:40:00,13.15,13.23,13.13,13.16,192108.73313723505,6.8622,6.9039,6.8517,6.8674,192108.7331
2008-11-11 15:45:00,13.15,13.35,13.14,13.35,154173.85130337765,6.8622,6.9665,6.857,6.9665,154173.8513
2008-11-11 15:50:00,13.34,13.36,13.28,13.32,183487.1690840856,6.9613,6.9718,6.93,6.9509,183487.1691
2008-11-11 15:55:00,13.32,13.42,13.29,13.31,342732.52865402173,6.9509,7.0031,6.9352,6.9457,342732.5287
2008-11-12 09:30:00,13.12,13.12,12.92,12.98,105284.51161375392,6.8465,6.8465,6.7422,6.7735,105284.5116
2008-11-12 09:35:00,12.99,13.05,12.81,12.82,283598.7422659499,6.7787,6.81,6.6848,6.69,283598.7423
2008-11-12 09:40:00,12.82,12.86,12.57,12.61,1244243.838117456,6.69,6.7108,6.5595,6.5804,1244243.8381
2008-11-12 09:45:00,12.61,12.79,12.54,12.77,209656.15173952733,6.5804,6.6743,6.5439,6.6639,209656.1517
2008-11-12 09:50:00,12.75,12.82,12.74,12.8,91185.71863272136,6.6534,6.69,6.6482,6.6795,91185.7186
2008-11-12 09:55:00,12.8,12.82,12.68,12.69,139263.61699969572,6.6795,6.69,6.6169,6.6221,139263.617
2008-11-12 10:00:00,12.69,12.79,12.67,12.71,157419.61659397505,6.6221,6.6743,6.6117,6.6326,157419.6166
2008-11-12 10:05:00,12.72,12.73,12.6,12.65,281062.98813267064,6.6378,6.643,6.5752,6.6013,281062.9881
2008-11-12 10:10:00,12.65,12.69,12.6,12.6,146668.01906887107,6.6013,6.6221,6.5752,6.5752,146668.0191
2008-11-12 10:15:00,12.6,12.65,12.52,12.65,288771.68069783953,6.5752,6.6013,6.5334,6.6013,288771.6807
2008-11-12 10:20:00,12.65,12.65,12.57,12.62,104777.36078709808,6.6013,6.6013,6.5595,6.5856,104777.3608
2008-11-12 10:25:00,12.62,12.67,12.6,12.6,137437.87402373465,6.5856,6.6117,6.5752,6.5752,137437.874
2008-11-12 10:30:00,12.6,12.63,12.56,12.6,90577.13764073436,6.5752,6.5908,6.5543,6.5752,90577.1376
2008-11-12 10:35:00,12.6,12.6,12.49,12.54,111370.3215336241,6.5752,6.5752,6.5178,6.5439,111370.3215
2008-11-12 10:40:00,12.54,12.56,12.5,12.54,242722.3856374886,6.5439,6.5543,6.523,6.5439,242722.3856
2008-11-12 10:45:00,12.54,12.55,12.52,12.54,82462.7244142408,6.5439,6.5491,6.5334,6.5439,82462.7244
2008-11-12 10:50:00,12.54,12.63,12.52,12.61,106704.5339283903,6.5439,6.5908,6.5334,6.5804,106704.5339
2008-11-12 10:55:00,12.62,12.65,12.55,12.59,39456.33431382493,6.5856,6.6013,6.5491,6.5699,39456.3343
2008-11-12 11:00:00,12.6,12.6,12.5,12.51,49599.35084694188,6.5752,6.5752,6.523,6.5282,49599.3508
2008-11-12 11:05:00,12.51,12.51,12.46,12.48,58423.77523075363,6.5282,6.5282,6.5021,6.5125,58423.7752
2008-11-12 11:10:00,12.49,12.5,12.37,12.48,149102.34303681916,6.5178,6.523,6.4551,6.5125,149102.343
2008-11-12 11:15:00,12.48,12.51,12.44,12.45,148493.76204483214,6.5125,6.5282,6.4917,6.4969,148493.762
2008-11-12 11:20:00,12.46,12.48,12.36,12.42,138857.89633837104,6.5021,6.5125,6.4499,6.4812,138857.8963
2008-11-12 11:25:00,12.42,12.45,12.34,12.37,224566.3860432093,6.4812,6.4969,6.4395,6.4551,224566.386
2008-11-12 11:30:00,12.38,12.38,12.3,12.33,272542.85424485244,6.4604,6.4604,6.4186,6.4343,272542.8542
2008-11-12 11:35:00,12.33,12.35,12.32,12.32,83375.59590222132,6.4343,6.4447,6.4291,6.4291,83375.5959
2008-11-12 11:40:00,12.32,12.38,12.32,12.35,57916.624404097776,6.4291,6.4604,6.4291,6.4447,57916.6244
2008-11-12 11:45:00,12.36,12.38,12.31,12.32,175575.61618825438,6.4499,6.4604,6.4238,6.4291,175575.6162
2008-11-12 11:50:00,12.33,12.37,12.3,12.32,212090.47570747545,6.4343,6.4551,6.4186,6.4291,212090.4757
2008-11-12 11:55:00,12.31,12.38,12.29,12.35,264124.1505223653,6.4238,6.4604,6.4134,6.4447,264124.1505
2008-11-12 12:00:00,12.34,12.37,12.3,12.33,88548.53433411097,6.4395,6.4551,6.4186,6.4343,88548.5343
2008-11-12 12:05:00,12.34,12.34,12.24,12.24,48585.04919363018,6.4395,6.4395,6.3873,6.3873,48585.0492
2008-11-12 12:10:00,12.24,12.26,12.21,12.23,81346.99259559793,6.3873,6.3977,6.3716,6.3821,81346.9926
2008-11-12 12:15:00,12.23,12.29,12.2,12.27,72826.8587077797,6.3821,6.4134,6.3664,6.403,72826.8587
2008-11-12 12:20:00,12.27,12.32,12.26,12.31,79825.54011563039,6.403,6.4291,6.3977,6.4238,79825.5401
2008-11-12 12:25:00,12.31,12.32,12.3,12.32,98792.98103255908,6.4238,6.4291,6.4186,6.4291,98792.981
2008-11-12 12:30:00,12.32,12.35,12.25,12.25,198803.1240490922,6.4291,6.4447,6.3925,6.3925,198803.124
2008-11-12 12:35:00,12.25,12.28,12.23,12.27,84897.04838218886,6.3925,6.4082,6.3821,6.403,84897.0484
2008-11-12 12:40:00,12.27,12.28,12.15,12.15,97474.38888325388,6.403,6.4082,6.3403,6.3403,97474.3889
2008-11-12 12:45:00,12.16,12.19,12.12,12.14,133177.80707982555,6.3456,6.3612,6.3247,6.3351,133177.8071
2008-11-12 12:50:00,12.12,12.14,12.05,12.06,124049.09220002028,6.3247,6.3351,6.2882,6.2934,124049.0922
2008-11-12 12:55:00,12.06,12.1,12.04,12.09,93620.04260066945,6.2934,6.3142,6.2829,6.309,93620.0426
2008-11-12 13:00:00,12.09,12.13,12.06,12.08,133177.80707982555,6.309,6.3299,6.2934,6.3038,133177.8071
2008-11-12 13:05:00,12.07,12.08,12.0,12.02,81752.71325692261,6.2986,6.3038,6.2621,6.2725,81752.7133
2008-11-12 13:10:00,12.02,12.02,11.88,11.88,144537.98559691652,6.2725,6.2725,6.1994,6.1994,144537.9856
2008-11-12 13:15:00,11.88,11.9,11.77,11.82,283598.7422659499,6.1994,6.2099,6.142,6.1681,283598.7423
2008-11-12 13:20:00,11.83,11.83,11.74,11.81,126179.12567197483,6.1734,6.1734,6.1264,6.1629,126179.1257
2008-11-12 13:25:00,11.81,11.82,11.6,11.65,251749.67035196268,6.1629,6.1681,6.0533,6.0794,251749.6704
2008-11-12 13:30:00,11.64,11.67,11.46,11.46,253169.69266659903,6.0742,6.0899,5.9803,5.9803,253169.6927
2008-11-12 13:35:00,11.47,11.52,11.43,11.47,246069.5810934172,5.9855,6.0116,5.9646,5.9855,246069.5811
2008-11-12 13:40:00,11.47,11.59,11.4,11.43,578557.6630489908,5.9855,6.0481,5.949,5.9646,578557.663
2008-11-12 13:45:00,11.42,11.49,11.41,11.44,236535.1455522873,5.9594,5.9959,5.9542,5.9698,236535.1456
2008-11-12 13:50:00,11.44,11.48,11.42,11.45,152652.39882341007,5.9698,5.9907,5.9594,5.9751,152652.3988
2008-11-12 13:55:00,11.45,11.45,11.37,11.45,118369.0029414748,5.9751,5.9751,5.9333,5.9751,118369.0029
2008-11-12 14:00:00,11.44,11.45,11.34,11.36,196368.8000811441,5.9698,5.9751,5.9176,5.9281,196368.8001
2008-11-12 14:05:00,11.37,11.37,11.29,11.33,213814.78851810528,5.9333,5.9333,5.8916,5.9124,213814.7885
2008-11-12 14:10:00,11.32,11.34,11.15,11.15,452479.9675423471,5.9072,5.9176,5.8185,5.8185,452479.9675
2008-11-12 14:15:00,11.16,11.23,11.08,11.15,293133.1778070798,5.8237,5.8602,5.782,5.8185,293133.1778
2008-11-12 14:20:00,11.15,11.38,11.14,11.29,210467.5930621767,5.8185,5.9385,5.8133,5.8916,210467.5931
2008-11-12 14:25:00,11.29,11.45,11.23,11.39,220204.88893396896,5.8916,5.9751,5.8602,5.9437,220204.8889
2008-11-12 14:30:00,11.4,11.53,11.37,11.47,195760.21908915712,5.949,6.0168,5.9333,5.9855,195760.2191
2008-11-12 14:35:00,11.48,11.49,11.37,11.38,134293.5388984684,5.9907,5.9959,5.9333,5.9385,134293.5389
2008-11-12 14:40:00,11.39,11.46,11.31,11.46,154579.5719647023,5.9437,5.9803,5.902,5.9803,154579.572
2008-11-12 14:45:00,11.46,11.48,11.4,11.4,125671.974845319,5.9803,5.9907,5.949,5.949,125671.9748
2008-11-12 14:50:00,11.41,11.42,11.32,11.32,156709.60543665686,5.9542,5.9594,5.9072,5.9072,156709.6054
2008-11-12 14:55:00,11.32,11.36,11.3,11.33,129830.61162389694,5.9072,5.9281,5.8968,5.9124,129830.6116
2008-11-12 15:00:00,11.33,11.43,11.33,11.43,181559.99594279332,5.9124,5.9646,5.9124,5.9646,181559.9959
2008-11-12 15:05:00,11.43,11.48,11.4,11.4,235115.12323765087,5.9646,5.9907,5.949,5.949,235115.1232
2008-11-12 15:10:00,11.4,11.45,11.34,11.35,230550.76579774823,5.949,5.9751,5.9176,5.9229,230550.7658
2008-11-12 15:15:00,11.35,11.45,11.35,11.45,162186.83436454,5.9229,5.9751,5.9229,5.9751,162186.8344
2008-11-12 15:20:00,11.45,11.48,11.4,11.41,186022.92321736485,5.9751,5.9907,5.949,5.9542,186022.9232
2008-11-12 15:25:00,11.41,11.48,11.41,11.48,169388.37610305304,5.9542,5.9907,5.9542,5.9907,169388.3761
2008-11-12 15:30:00,11.48,11.61,11.47,11.57,382290.2931331778,5.9907,6.0585,5.9855,6.0377,382290.2931
2008-11-12 15:35:00,11.57,11.64,11.54,11.62,220509.17942996247,6.0377,6.0742,6.022,6.0638,220509.1794
2008-11-12 15:40:00,11.62,11.63,11.53,11.62,320012.17161983973,6.0638,6.069,6.0168,6.0638,320012.1716
2008-11-12 15:45:00,11.63,11.64,11.56,11.58,266964.1951516381,6.069,6.0742,6.0325,6.0429,266964.1952
2008-11-12 15:50:00,11.59,11.73,11.58,11.69,419718.0241403793,6.0481,6.1212,6.0429,6.1003,419718.0241
2008-11-12 15:55:00,11.7,11.7,11.61,11.64,576833.3502383609,6.1055,6.1055,6.0585,6.0742,576833.3502
2008-11-13 09:30:00,11.66,11.69,11.41,11.6,118673.29343746832,6.1951,6.211,6.0623,6.1632,118673.2934
2008-11-13 09:35:00,11.6,11.65,11.53,11.54,243635.2571254692,6.1632,6.1898,6.126,6.1313,243635.2571
2008-11-13 09:40:00,11.54,11.57,11.41,11.43,126686.27649863069,6.1313,6.1473,6.0623,6.0729,126686.2765
2008-11-13 09:45:00,11.43,11.51,11.37,11.45,101937.31615782532,6.0729,6.1154,6.041,6.0835,101937.3162
2008-11-13 09:50:00,11.46,11.47,11.39,11.43,116746.12029617609,6.0888,6.0942,6.0517,6.0729,116746.1203
2008-11-13 09:55:00,11.43,11.44,11.38,11.4,147175.16989552692,6.0729,6.0782,6.0463,6.057,147175.1699
2008-11-13 10:00:00,11.39,11.53,11.39,11.52,114311.796328228,6.0517,6.126,6.0517,6.1207,114311.7963
2008-11-13 10:05:00,11.52,11.53,11.39,11.42,119586.16492544884,6.1207,6.126,6.0517,6.0676,119586.1649
2008-11-13 10:10:00,11.43,11.53,11.42,11.52,104270.20996044224,6.0729,6.126,6.0676,6.1207,104270.21
2008-11-13 10:15:00,11.52,11.65,11.51,11.58,227000.7100111573,6.1207,6.1898,6.1154,6.1526,227000.71
2008-11-13 10:20:00,11.58,11.77,11.57,11.76,183081.4484227609,6.1526,6.2536,6.1473,6.2482,183081.4484
2008-11-13 10:25:00,11.76,11.86,11.76,11.82,399837.7117354701,6.2482,6.3014,6.2482,6.2801,399837.7117
2008-11-13 10:30:00,11.82,11.87,11.81,11.84,307029.11045745004,6.2801,6.3067,6.2748,6.2907,307029.1105
2008-11-13 10:35:00,11.83,11.88,11.83,11.86,129627.7512932346,6.2854,6.312,6.2854,6.3014,129627.7513
2008-11-13 10:40:00,11.86,11.89,11.79,11.86,258241.20093315752,6.3014,6.3173,6.2642,6.3014,258241.2009
2008-11-13 10:45:00,11.86,11.87,11.81,11.81,147885.18105284512,6.3014,6.3067,6.2748,6.2748,147885.1811
2008-11-13 10:50:00,11.81,11.83,11.8,11.83,131453.49426919565,6.2748,6.2854,6.2695,6.2854,131453.4943
2008-11-13 10:55:00,11.83,11.85,11.79,11.83,176691.34800689726,6.2854,6.2961,6.2642,6.2854,176691.348
2008-11-13 11:00:00,11.83,11.87,11.81,11.83,113398.92484024748,6.2854,6.3067,6.2748,6.2854,113398.9248
2008-11-13 11:05:00,11.83,11.83,11.72,11.76,155188.15295668933,6.2854,6.2854,6.227,6.2482,155188.153
2008-11-13 11:10:00,11.76,11.87,11.75,11.83,124860.53352266963,6.2482,6.3067,6.2429,6.2854,124860.5335
2008-11-13 11:15:00,11.83,11.85,11.81,11.83,117861.85211481896,6.2854,6.2961,6.2748,6.2854,117861.8521
2008-11-13 11:20:00,11.83,11.85,11.82,11.83,144132.26493559184,6.2854,6.2961,6.2801,6.2854,144132.2649
2008-11-13 11:25:00,11.83,11.89,11.83,11.89,126483.41616796836,6.2854,6.3173,6.2854,6.3173,126483.4162
2008-11-13 11:30:00,11.89,12.03,11.88,12.03,181255.70544679987,6.3173,6.3917,6.312,6.3917,181255.7054
2008-11-13 11:35:00,12.03,12.05,11.91,11.91,327416.5736890151,6.3917,6.4023,6.3279,6.3279,327416.5737
2008-11-13 11:40:00,11.9,11.97,11.9,11.94,87838.52317679278,6.3226,6.3598,6.3226,6.3439,87838.5232
2008-11-13 11:45:00,11.94,12.12,11.93,12.1,157622.4769246374,6.3439,6.4395,6.3386,6.4289,157622.4769
2008-11-13 11:50:00,12.1,12.15,12.03,12.06,171721.2699056699,6.4289,6.4555,6.3917,6.4076,171721.2699
2008-11-13 11:55:00,12.06,12.11,12.0,12.02,86012.78020083172,6.4076,6.4342,6.3758,6.3864,86012.7802
2008-11-13 12:00:00,12.02,12.09,12.0,12.02,84085.60705953951,6.3864,6.4236,6.3758,6.3864,84085.6071
2008-11-13 12:05:00,12.02,12.03,11.97,12.01,78912.66862764987,6.3864,6.3917,6.3598,6.3811,78912.6686
2008-11-13 12:10:00,12.01,12.02,11.97,11.97,78101.2273050005,6.3811,6.3864,6.3598,6.3598,78101.2273
2008-11-13 12:15:00,11.96,11.96,11.87,11.88,51627.95415356527,6.3545,6.3545,6.3067,6.312,51627.9542
2008-11-13 12:20:00,11.88,11.93,11.88,11.93,82564.15457957197,6.312,6.3386,6.312,6.3386,82564.1546
2008-11-13 12:25:00,11.93,11.99,11.93,11.97,135916.42154376712,6.3386,6.3704,6.3386,6.3598,135916.4215
2008-11-13 12:30:00,11.98,11.98,11.92,11.92,112283.19302160465,6.3651,6.3651,6.3332,6.3332,112283.193
2008-11-13 12:35:00,11.92,11.93,11.89,11.9,49295.06035094837,6.3332,6.3386,6.3173,6.3226,49295.0604
2008-11-13 12:40:00,11.9,11.92,11.83,11.83,96257.22689927983,6.3226,6.3332,6.2854,6.2854,96257.2269
2008-11-13 12:45:00,11.83,11.86,11.78,11.79,111674.6120296176,6.2854,6.3014,6.2589,6.2642,111674.612
2008-11-13 12:50:00,11.8,11.82,11.73,11.77,309564.8645907293,6.2695,6.2801,6.2323,6.2536,309564.8646
2008-11-13 12:55:00,11.77,11.78,11.64,11.64,154072.42113804643,6.2536,6.2589,6.1845,6.1845,154072.4211
2008-11-13 13:00:00,11.63,11.74,11.62,11.69,179632.82280150117,6.1792,6.2376,6.1739,6.211,179632.8228
2008-11-13 13:05:00,11.69,11.84,11.69,11.82,161578.253372553,6.211,6.2907,6.211,6.2801,161578.2534
2008-11-13 13:10:00,11.82,11.87,11.79,11.84,113297.49467491632,6.2801,6.3067,6.2642,6.2907,113297.4947
2008-11-13 13:15:00,11.84,11.95,11.81,11.88,215944.82199005983,6.2907,6.3492,6.2748,6.312,215944.822
2008-11-13 13:20:00,11.89,11.89,11.8,11.82,106603.10376305912,6.3173,6.3173,6.2695,6.2801,106603.1038
2008-11-13 13:25:00,11.83,11.88,11.82,11.88,170301.24759103358,6.2854,6.312,6.2801,6.312,170301.2476
2008-11-13 13:30:00,11.88,11.99,11.87,11.9,159549.6500659296,6.312,6.3704,6.3067,6.3226,159549.6501
2008-11-13 13:35:00,11.9,12.06,11.89,12.03,258951.2120904757,6.3226,6.4076,6.3173,6.3917,258951.2121
2008-11-13 13:40:00,12.03,12.23,12.01,12.23,199614.5653717416,6.3917,6.498,6.3811,6.498,199614.5654
2008-11-13 13:45:00,12.24,12.28,12.11,12.14,254082.5641545796,6.5033,6.5245,6.4342,6.4501,254082.5642
2008-11-13 13:50:00,12.13,12.34,12.12,12.3,235419.4137336444,6.4448,6.5564,6.4395,6.5351,235419.4137
2008-11-13 13:55:00,12.3,12.32,12.28,12.28,314737.80302261893,6.5351,6.5458,6.5245,6.5245,314737.803
2008-11-13 14:00:00,12.27,12.38,12.13,12.3,337153.86956080736,6.5192,6.5777,6.4448,6.5351,337153.8696
2008-11-13 14:05:00,12.29,12.34,12.27,12.33,215031.95050207933,6.5298,6.5564,6.5192,6.5511,215031.9505
2008-11-13 14:10:00,12.33,12.5,12.33,12.5,212597.62653413124,6.5511,6.6414,6.5511,6.6414,212597.6265
2008-11-13 14:15:00,12.49,12.69,12.49,12.51,244852.4191094432,6.6361,6.7424,6.6361,6.6467,244852.4191
2008-11-13 14:20:00,12.51,12.82,12.5,12.79,263819.86002637184,6.6467,6.8114,6.6414,6.7955,263819.86
2008-11-13 14:25:00,12.8,12.88,12.76,12.82,243026.6761334821,6.8008,6.8433,6.7796,6.8114,243026.6761
2008-11-13 14:30:00,12.83,12.83,12.6,12.6,169185.5157723907,6.8167,6.8167,6.6945,6.6945,169185.5158
2008-11-13 14:35:00,12.6,12.84,12.58,12.83,265949.8934983264,6.6945,6.8221,6.6839,6.8167,265949.8935
2008-11-13 14:40:00,12.83,12.97,12.76,12.94,183588.5992494168,6.8167,6.8911,6.7796,6.8752,183588.5992
2008-11-13 14:45:00,12.94,12.96,12.89,12.9,171721.2699056699,6.8752,6.8858,6.8486,6.8539,171721.2699
2008-11-13 14:50:00,12.9,12.93,12.75,12.81,172735.57155898164,6.8539,6.8699,6.7742,6.8061,172735.5716
2008-11-13 14:55:00,12.8,12.82,12.75,12.76,145045.13642357237,6.8008,6.8114,6.7742,6.7796,145045.1364
2008-11-13 15:00:00,12.77,12.81,12.67,12.67,138452.17567704635,6.7849,6.8061,6.7317,6.7317,138452.1757
2008-11-13 15:05:00,12.67,12.71,12.4,12.42,162693.98519119585,6.7317,6.753,6.5883,6.5989,162693.9852
2008-11-13 15:10:00,12.44,12.74,12.42,12.7,169185.5157723907,6.6095,6.7689,6.5989,6.7477,169185.5158
2008-11-13 15:15:00,12.69,12.85,12.66,12.82,180139.97362815702,6.7424,6.8274,6.7264,6.8114,180139.9736
2008-11-13 15:20:00,12.82,12.91,12.8,12.9,244750.988944112,6.8114,6.8592,6.8008,6.8539,244750.9889
2008-11-13 15:25:00,12.91,13.18,12.89,13.17,255908.30713054063,6.8592,7.0027,6.8486,6.9974,255908.3071
2008-11-13 15:30:00,13.16,13.36,13.13,13.31,336443.8584034892,6.9921,7.0983,6.9761,7.0718,336443.8584
2008-11-13 15:35:00,13.31,13.36,13.24,13.25,273050.0050715083,7.0718,7.0983,7.0346,7.0399,273050.0051
2008-11-13 15:40:00,13.25,13.43,13.25,13.43,423876.6609189573,7.0399,7.1355,7.0399,7.1355,423876.6609
2008-11-13 15:45:00,13.43,13.46,13.36,13.39,326909.42286235926,7.1355,7.1515,7.0983,7.1143,326909.4229
2008-11-13 15:50:00,13.39,13.44,13.32,13.44,401764.8848767624,7.1143,7.1408,7.0771,7.1408,401764.8849
2008-11-13 15:55:00,13.44,13.65,13.41,13.6,594887.919667309,7.1408,7.2524,7.1249,7.2259,594887.9197
2008-11-14 09:30:00,12.81,12.95,12.24,12.9,124454.81286134497,6.8061,6.8805,6.5033,6.8539,124454.8129
2008-11-14 09:35:00,12.89,12.94,12.67,12.7,155391.01328735167,6.8486,6.8752,6.7317,6.7477,155391.0133
2008-11-14 09:40:00,12.7,12.99,12.69,12.87,86215.64053149406,6.7477,6.9018,6.7424,6.838,86215.6405
2008-11-14 09:45:00,12.9,12.98,12.7,12.7,194543.05710518308,6.8539,6.8964,6.7477,6.7477,194543.0571
2008-11-14 09:50:00,12.7,12.74,12.64,12.7,143422.25377827365,6.7477,6.7689,6.7158,6.7477,143422.2538
2008-11-14 09:55:00,12.72,13.0,12.72,12.83,130946.34344253982,6.7583,6.9071,6.7583,6.8167,130946.3434
2008-11-14 10:00:00,12.83,12.94,12.73,12.75,185921.49305203368,6.8167,6.8752,6.7636,6.7742,185921.4931
2008-11-14 10:05:00,12.75,12.76,12.38,12.41,139872.19799168274,6.7742,6.7796,6.5777,6.5936,139872.198
2008-11-14 10:10:00,12.42,12.42,12.24,12.24,147580.8905568516,6.5989,6.5989,6.5033,6.5033,147580.8906
2008-11-14 10:15:00,12.24,12.31,12.15,12.15,134496.39922913074,6.5033,6.5405,6.4555,6.4555,134496.3992
2008-11-14 10:20:00,12.15,12.22,12.12,12.19,151130.94634344254,6.4555,6.4926,6.4395,6.4767,151130.9463
2008-11-14 10:25:00,12.18,12.26,12.14,12.24,84491.32772086418,6.4714,6.5139,6.4501,6.5033,84491.3277
2008-11-14 10:30:00,12.24,12.24,12.08,12.11,142205.09179429963,6.5033,6.5033,6.4183,6.4342,142205.0918
2008-11-14 10:35:00,12.1,12.16,11.97,11.98,122121.91905872806,6.4289,6.4608,6.3598,6.3651,122121.9191
2008-11-14 10:40:00,11.99,12.02,11.88,12.0,176184.1971802414,6.3704,6.3864,6.312,6.3758,176184.1972
2008-11-14 10:45:00,12.0,12.24,11.97,12.24,218582.0062886703,6.3758,6.5033,6.3598,6.5033,218582.0063
2008-11-14 10:50:00,12.25,12.29,12.22,12.29,128004.8686479359,6.5086,6.5298,6.4926,6.5298,128004.8686
2008-11-14 10:55:00,12.29,12.29,12.22,12.26,104270.20996044224,6.5298,6.5298,6.4926,6.5139,104270.21
2008-11-14 11:00:00,12.26,12.28,12.23,12.24,92605.74094735774,6.5139,6.5245,6.498,6.5033,92605.7409
2008-11-14 11:05:00,12.23,12.38,12.23,12.34,76072.62399837712,6.498,6.5777,6.498,6.5564,76072.624
2008-11-14 11:10:00,12.34,12.34,12.23,12.32,128613.44963992292,6.5564,6.5564,6.498,6.5458,128613.4496
2008-11-14 11:15:00,12.33,12.38,12.24,12.27,126280.55583730602,6.5511,6.5777,6.5033,6.5192,126280.5558
2008-11-14 11:20:00,12.27,12.28,12.22,12.23,84998.47854752003,6.5192,6.5245,6.4926,6.498,84998.4785
2008-11-14 11:25:00,12.24,12.25,12.23,12.23,134699.25955979308,6.5033,6.5086,6.498,6.498,134699.2596
2008-11-14 11:30:00,12.23,12.24,12.22,12.23,131859.2149305203,6.498,6.5033,6.4926,6.498,131859.2149
2008-11-14 11:35:00,12.24,12.24,12.23,12.23,88954.25499543564,6.5033,6.5033,6.498,6.498,88954.255
2008-11-14 11:40:00,12.23,12.24,12.18,12.18,105385.9417790851,6.498,6.5033,6.4714,6.4714,105385.9418
2008-11-14 11:45:00,12.18,12.22,12.14,12.18,98691.55086722792,6.4714,6.4926,6.4501,6.4714,98691.5509
2008-11-14 11:50:00,12.22,12.24,12.15,12.15,85809.91987016938,6.4926,6.5033,6.4555,6.4555,85809.9199
2008-11-14 11:55:00,12.15,12.16,12.03,12.05,113500.35500557866,6.4555,6.4608,6.3917,6.4023,113500.355
2008-11-14 12:00:00,12.05,12.05,11.94,11.95,70291.10457450045,6.4023,6.4023,6.3439,6.3492,70291.1046
2008-11-14 12:05:00,11.94,12.0,11.93,12.0,33370.524393954765,6.3439,6.3758,6.3386,6.3758,33370.5244
2008-11-14 12:10:00,11.99,12.01,11.96,11.99,43614.97109240288,6.3704,6.3811,6.3545,6.3704,43614.9711
2008-11-14 12:15:00,12.01,12.02,11.96,11.96,67451.05994522771,6.3811,6.3864,6.3545,6.3545,67451.0599
2008-11-14 12:20:00,11.96,12.04,11.95,12.03,56699.46242012375,6.3545,6.397,6.3492,6.3917,56699.4624
2008-11-14 12:25:00,12.03,12.17,12.03,12.15,84795.61821685769,6.3917,6.4661,6.3917,6.4555,84795.6182
2008-11-14 12:30:00,12.16,12.21,12.1,12.1,90577.13764073436,6.4608,6.4873,6.4289,6.4289,90577.1376
2008-11-14 12:35:00,12.11,12.33,12.1,12.33,96764.37772593569,6.4342,6.5511,6.4289,6.5511,96764.3777
2008-11-14 12:40:00,12.33,12.34,12.23,12.23,66538.18845724719,6.5511,6.5564,6.498,6.498,66538.1885
2008-11-14 12:45:00,12.23,12.29,12.23,12.26,34080.53555127295,6.498,6.5298,6.498,6.5139,34080.5356
2008-11-14 12:50:00,12.25,12.3,12.23,12.29,46657.87605233797,6.5086,6.5351,6.498,6.5298,46657.8761
2008-11-14 12:55:00,12.29,12.44,12.29,12.39,77492.6463130135,6.5298,6.6095,6.5298,6.583,77492.6463
2008-11-14 13:00:00,12.38,12.38,12.27,12.28,36819.15001521452,6.5777,6.5777,6.5192,6.5245,36819.15
2008-11-14 13:05:00,12.27,12.28,12.17,12.17,92098.59012070188,6.5192,6.5245,6.4661,6.4661,92098.5901
2008-11-14 13:10:00,12.17,12.18,12.09,12.11,41992.08844710417,6.4661,6.4714,6.4236,6.4342,41992.0884
2008-11-14 13:15:00,12.1,12.2,12.08,12.17,52439.395476214624,6.4289,6.482,6.4183,6.4661,52439.3955
2008-11-14 13:20:00,12.17,12.18,12.1,12.18,27386.14463941576,6.4661,6.4714,6.4289,6.4714,27386.1446
2008-11-14 13:25:00,12.18,12.32,12.17,12.32,82564.15457957197,6.4714,6.5458,6.4661,6.5458,82564.1546
2008-11-14 13:30:00,12.32,12.44,12.3,12.34,79115.5289583122,6.5458,6.6095,6.5351,6.5564,79115.529
2008-11-14 13:35:00,12.34,12.39,12.29,12.37,55786.59093214322,6.5564,6.583,6.5298,6.5723,55786.5909
2008-11-14 13:40:00,12.37,12.48,12.34,12.34,120904.75707475404,6.5723,6.6308,6.5564,6.5564,120904.7571
2008-11-14 13:45:00,12.34,12.39,12.27,12.39,71913.98721979916,6.5564,6.583,6.5192,6.583,71913.9872
2008-11-14 13:50:00,12.39,12.55,12.38,12.46,68668.22192920174,6.583,6.668,6.5777,6.6202,68668.2219
2008-11-14 13:55:00,12.46,12.57,12.46,12.49,68059.64093721473,6.6202,6.6786,6.6202,6.6361,68059.6409
2008-11-14 14:00:00,12.48,12.52,12.42,12.5,52033.67481488995,6.6308,6.652,6.5989,6.6414,52033.6748
2008-11-14 14:05:00,12.51,12.69,12.51,12.59,81144.13226493559,6.6467,6.7424,6.6467,6.6892,81144.1323
2008-11-14 14:10:00,12.58,12.64,12.51,12.62,54265.13845217568,6.6839,6.7158,6.6467,6.7052,54265.1385
2008-11-14 14:15:00,12.62,12.91,12.62,12.91,138959.3265037022,6.7052,6.8592,6.7052,6.8592,138959.3265
2008-11-14 14:20:00,12.91,12.93,12.78,12.82,135206.41038644893,6.8592,6.8699,6.7902,6.8114,135206.4104
2008-11-14 14:25:00,12.82,12.9,12.67,12.68,97372.95871792272,6.8114,6.8539,6.7317,6.737,97372.9587
2008-11-14 14:30:00,12.69,12.7,12.53,12.58,97575.81904858504,6.7424,6.7477,6.6573,6.6839,97575.819
2008-11-14 14:35:00,12.57,12.73,12.55,12.72,64915.30581194847,6.6786,6.7636,6.668,6.7583,64915.3058
2008-11-14 14:40:00,12.72,12.94,12.72,12.91,138553.60584237752,6.7583,6.8752,6.7583,6.8592,138553.6058
2008-11-14 14:45:00,12.91,12.93,12.74,12.77,80231.26077695507,6.8592,6.8699,6.7689,6.7849,80231.2608
2008-11-14 14:50:00,12.77,12.86,12.75,12.82,74754.03184907191,6.7849,6.8327,6.7742,6.8114,74754.0318
2008-11-14 14:55:00,12.82,12.99,12.8,12.97,105081.6512830916,6.8114,6.9018,6.8008,6.8911,105081.6513
2008-11-14 15:00:00,12.98,13.07,12.84,12.85,188254.38685465057,6.8964,6.9443,6.8221,6.8274,188254.3869
2008-11-14 15:05:00,12.85,12.96,12.77,12.94,93417.1822700071,6.8274,6.8858,6.7849,6.8752,93417.1823
2008-11-14 15:10:00,12.93,12.96,12.83,12.93,96155.79673394868,6.8699,6.8858,6.8167,6.8699,96155.7967
2008-11-14 15:15:00,12.93,13.01,12.74,12.75,94634.34425398114,6.8699,6.9124,6.7689,6.7742,94634.3443
2008-11-14 15:20:00,12.74,12.86,12.69,12.83,82057.00375291612,6.7689,6.8327,6.7424,6.8167,82057.0038
2008-11-14 15:25:00,12.82,12.85,12.63,12.68,154782.43229536465,6.8114,6.8274,6.7105,6.737,154782.4323
2008-11-14 15:30:00,12.67,12.68,12.37,12.4,148899.48270615682,6.7317,6.737,6.5723,6.5883,148899.4827
2008-11-14 15:35:00,12.39,12.48,12.38,12.45,147276.6000608581,6.583,6.6308,6.5777,6.6148,147276.6001
2008-11-14 15:40:00,12.47,12.47,12.29,12.37,234303.6819150016,6.6255,6.6255,6.5298,6.5723,234303.6819
2008-11-14 15:45:00,12.37,12.49,12.37,12.47,173547.012881631,6.5723,6.6361,6.5723,6.6255,173547.0129
2008-11-14 15:50:00,12.47,12.59,12.42,12.42,233492.24059235217,6.6255,6.6892,6.5989,6.5989,233492.2406
2008-11-14 15:55:00,12.42,12.45,12.31,12.33,585353.4841261791,6.5989,6.6148,6.5405,6.5511,585353.4841
2008-11-17 09:30:00,12.14,12.34,12.07,12.11,137437.87402373465,6.4501,6.5564,6.4129,6.4342,137437.874
2008-11-17 09:35:00,12.12,12.18,11.9,11.9,175271.32569226087,6.4395,6.4714,6.3226,6.3226,175271.3257
2008-11-17 09:40:00,11.9,11.94,11.71,11.82,162592.55502586468,6.3226,6.3439,6.2217,6.2801,162592.555
2008-11-17 09:45:00,11.8,11.91,11.7,11.79,94228.62359265646,6.2695,6.3279,6.2164,6.2642,94228.6236
2008-11-17 09:50:00,11.8,11.88,11.76,11.81,138553.60584237752,6.2695,6.312,6.2482,6.2748,138553.6058
2008-11-17 09:55:00,11.82,11.84,11.75,11.81,85607.05953950706,6.2801,6.2907,6.2429,6.2748,85607.0595
2008-11-17 10:00:00,11.8,11.8,11.61,11.67,95040.06491530582,6.2695,6.2695,6.1685,6.2004,95040.0649
2008-11-17 10:05:00,11.67,11.72,11.58,11.7,55076.57977482503,6.2004,6.227,6.1526,6.2164,55076.5798
2008-11-17 10:10:00,11.71,11.71,11.54,11.57,76782.6351556953,6.2217,6.2217,6.1313,6.1473,76782.6352
2008-11-17 10:15:00,11.57,11.66,11.51,11.52,88345.67400344863,6.1473,6.1951,6.1154,6.1207,88345.674
2008-11-17 10:20:00,11.52,11.68,11.52,11.68,81854.14342225378,6.1207,6.2057,6.1207,6.2057,81854.1434
2008-11-17 10:25:00,11.68,11.73,11.66,11.73,47165.02687899381,6.2057,6.2323,6.1951,6.2323,47165.0269
2008-11-17 10:30:00,11.72,11.8,11.69,11.78,77492.6463130135,6.227,6.2695,6.211,6.2589,77492.6463
2008-11-17 10:35:00,11.78,11.8,11.73,11.75,40064.91530581195,6.2589,6.2695,6.2323,6.2429,40064.9153
2008-11-17 10:40:00,11.75,11.75,11.66,11.67,61872.40085201339,6.2429,6.2429,6.1951,6.2004,61872.4009
2008-11-17 10:45:00,11.66,11.66,11.57,11.6,68972.51242519525,6.1951,6.1951,6.1473,6.1632,68972.5124
2008-11-17 10:50:00,11.61,11.64,11.56,11.59,51222.23349224059,6.1685,6.1845,6.142,6.1579,51222.2335
2008-11-17 10:55:00,11.59,11.65,11.55,11.61,68769.65209453291,6.1579,6.1898,6.1367,6.1685,68769.6521
2008-11-17 11:00:00,11.61,11.79,11.61,11.79,51120.80332690942,6.1685,6.2642,6.1685,6.2642,51120.8033
2008-11-17 11:05:00,11.8,11.83,11.8,11.83,47976.46820164317,6.2695,6.2854,6.2695,6.2854,47976.4682
2008-11-17 11:10:00,11.83,11.83,11.79,11.79,111471.75169895528,6.2854,6.2854,6.2642,6.2642,111471.7517
2008-11-17 11:15:00,11.79,11.8,11.74,11.76,25763.26199411705,6.2642,6.2695,6.2376,6.2482,25763.262
2008-11-17 11:20:00,11.76,11.77,11.73,11.73,26980.423978091083,6.2482,6.2536,6.2323,6.2323,26980.424
2008-11-17 11:25:00,11.73,11.74,11.66,11.7,37224.870676539205,6.2323,6.2376,6.1951,6.2164,37224.8707
2008-11-17 11:30:00,11.7,11.75,11.69,11.75,43412.11076174054,6.2164,6.2429,6.211,6.2429,43412.1108
2008-11-17 11:35:00,11.75,11.76,11.7,11.74,28704.73678872097,6.2429,6.2482,6.2164,6.2376,28704.7368
2008-11-17 11:40:00,11.75,11.76,11.63,11.69,35804.84836190283,6.2429,6.2482,6.1792,6.211,35804.8484
2008-11-17 11:45:00,11.69,11.79,11.69,11.79,48179.32853230551,6.211,6.2642,6.211,6.2642,48179.3285
2008-11-17 11:50:00,11.79,11.84,11.76,11.83,87737.0930114616,6.2642,6.2907,6.2482,6.2854,87737.093
2008-11-17 11:55:00,11.83,11.88,11.8,11.82,126889.13682929304,6.2854,6.312,6.2695,6.2801,126889.1368
2008-11-17 12:00:00,11.82,11.84,11.78,11.81,66233.89796125368,6.2801,6.2907,6.2589,6.2748,66233.898
2008-11-17 12:05:00,11.81,11.84,11.77,11.84,136727.8628664165,6.2748,6.2907,6.2536,6.2907,136727.8629
2008-11-17 12:10:00,11.84,11.86,11.77,11.79,104878.79095242923,6.2907,6.3014,6.2536,6.2642,104878.791
2008-11-17 12:15:00,11.79,11.82,11.75,11.78,51323.66365757176,6.2642,6.2801,6.2429,6.2589,51323.6637
2008-11-17 12:20:00,11.79,11.86,11.77,11.83,93924.33309666294,6.2642,6.3014,6.2536,6.2854,93924.3331
2008-11-17 12:25:00,11.83,11.84,11.76,11.81,100010.14301653313,6.2854,6.2907,6.2482,6.2748,100010.143
2008-11-17 12:30:00,11.82,11.84,11.77,11.79,105081.6512830916,6.2801,6.2907,6.2536,6.2642,105081.6513
2008-11-17 12:35:00,11.79,11.81,11.68,11.69,86722.79135814992,6.2642,6.2748,6.2057,6.211,86722.7914
2008-11-17 12:40:00,11.7,11.72,11.66,11.71,76985.49548635764,6.2164,6.227,6.1951,6.2217,76985.4955
2008-11-17 12:45:00,11.72,11.78,11.7,11.76,98792.98103255908,6.227,6.2589,6.2164,6.2482,98792.981
2008-11-17 12:50:00,11.76,11.79,11.7,11.7,64509.5851506238,6.2482,6.2642,6.2164,6.2164,64509.5852
2008-11-17 12:55:00,11.7,11.76,11.65,11.69,127091.99715995535,6.2164,6.2482,6.1898,6.211,127091.9972
2008-11-17 13:00:00,11.67,11.69,11.65,11.68,36514.85951922102,6.2004,6.211,6.1898,6.2057,36514.8595
2008-11-17 13:05:00,11.68,11.69,11.64,11.68,58322.34506542246,6.2057,6.211,6.1845,6.2057,58322.3451
2008-11-17 13:10:00,11.68,11.69,11.66,11.68,44122.12191905873,6.2057,6.211,6.1951,6.2057,44122.1219
2008-11-17 13:15:00,11.68,11.68,11.62,11.63,67451.05994522771,6.2057,6.2057,6.1739,6.1792,67451.0599
2008-11-17 13:20:00,11.63,11.64,11.61,11.63,53656.55746018866,6.1792,6.1845,6.1685,6.1792,53656.5575
2008-11-17 13:25:00,11.63,11.71,11.63,11.69,125671.974845319,6.1792,6.2217,6.1792,6.211,125671.9748
2008-11-17 13:30:00,11.7,11.74,11.69,11.7,87635.66284613044,6.2164,6.2376,6.211,6.2164,87635.6628
2008-11-17 13:35:00,11.7,11.72,11.61,11.63,93417.1822700071,6.2164,6.227,6.1685,6.1792,93417.1823
2008-11-17 13:40:00,11.63,11.65,11.6,11.61,91997.15995537072,6.1792,6.1898,6.1632,6.1685,91997.16
2008-11-17 13:45:00,11.61,11.66,11.61,11.66,44629.272745714574,6.1685,6.1951,6.1685,6.1951,44629.2727
2008-11-17 13:50:00,11.66,11.79,11.64,11.77,79115.5289583122,6.1951,6.2642,6.1845,6.2536,79115.529
2008-11-17 13:55:00,11.77,11.84,11.73,11.81,158129.62775129324,6.2536,6.2907,6.2323,6.2748,158129.6278
2008-11-17 14:00:00,11.81,11.83,11.66,11.66,49396.49051627954,6.2748,6.2854,6.1951,6.1951,49396.4905
2008-11-17 14:05:00,11.66,11.8,11.65,11.8,74246.88102241607,6.1951,6.2695,6.1898,6.2695,74246.881
2008-11-17 14:10:00,11.81,11.87,11.73,11.85,55178.00994015621,6.2748,6.3067,6.2323,6.2961,55178.0099
2008-11-17 14:15:00,11.84,11.86,11.76,11.79,50106.501673597726,6.2907,6.3014,6.2482,6.2642,50106.5017
2008-11-17 14:20:00,11.78,11.86,11.71,11.72,56395.17192413024,6.2589,6.3014,6.2217,6.227,56395.1719
2008-11-17 14:25:00,11.71,11.73,11.63,11.64,44324.98224972107,6.2217,6.2323,6.1792,6.1845,44324.9822
2008-11-17 14:30:00,11.64,11.69,11.61,11.67,110761.74054163707,6.1845,6.211,6.1685,6.2004,110761.7405
2008-11-17 14:35:00,11.68,11.76,11.62,11.73,112587.48351759811,6.2057,6.2482,6.1739,6.2323,112587.4835
2008-11-17 14:40:00,11.73,11.82,11.71,11.8,59336.64671873416,6.2323,6.2801,6.2217,6.2695,59336.6467
2008-11-17 14:45:00,11.79,11.79,11.65,11.65,55279.440105487374,6.2642,6.2642,6.1898,6.1898,55279.4401
2008-11-17 14:50:00,11.64,11.67,11.61,11.66,50512.22233492241,6.1845,6.2004,6.1685,6.1951,50512.2223
2008-11-17 14:55:00,11.66,11.72,11.6,11.61,51627.95415356527,6.1951,6.227,6.1632,6.1685,51627.9542
2008-11-17 15:00:00,11.6,11.73,11.55,11.7,69581.09341718227,6.1632,6.2323,6.1367,6.2164,69581.0934
2008-11-17 15:05:00,11.71,11.74,11.64,11.69,51019.37316157825,6.2217,6.2376,6.1845,6.211,51019.3732
2008-11-17 15:10:00,11.69,11.71,11.59,11.69,57612.33390810427,6.211,6.2217,6.1579,6.211,57612.3339
2008-11-17 15:15:00,11.69,11.79,11.69,11.74,96865.80789126686,6.211,6.2642,6.211,6.2376,96865.8079
2008-11-17 15:20:00,11.73,11.75,11.62,11.64,59438.07688406532,6.2323,6.2429,6.1739,6.1845,59438.0769
2008-11-17 15:25:00,11.63,11.67,11.59,11.67,72522.56821178619,6.1792,6.2004,6.1579,6.2004,72522.5682
2008-11-17 15:30:00,11.67,11.7,11.6,11.61,76072.62399837712,6.2004,6.2164,6.1632,6.1685,76072.624
2008-11-17 15:35:00,11.61,11.64,11.49,11.53,84491.32772086418,6.1685,6.1845,6.1048,6.126,84491.3277
2008-11-17 15:40:00,11.53,11.64,11.51,11.62,194340.1967745208,6.126,6.1845,6.1154,6.1739,194340.1968
2008-11-17 15:45:00,11.61,11.62,11.58,11.58,135206.41038644893,6.1685,6.1739,6.1526,6.1526,135206.4104
2008-11-17 15:50:00,11.58,11.61,11.54,11.54,185008.6215640532,6.1526,6.1685,6.1313,6.1313,185008.6216
2008-11-17 15:55:00,11.54,11.54,11.41,11.45,380768.84065321024,6.1313,6.1313,6.0623,6.0835,380768.8407
2008-11-18 09:30:00,11.42,11.42,11.1,11.15,188457.2471853129,6.0676,6.0676,5.8976,5.9241,188457.2472
2008-11-18 09:35:00,11.15,11.29,11.09,11.15,146262.2984075464,5.9241,5.9985,5.8923,5.9241,146262.2984
2008-11-18 09:40:00,11.17,11.29,11.14,11.17,107921.69591236432,5.9348,5.9985,5.9188,5.9348,107921.6959
2008-11-18 09:45:00,11.16,11.35,11.16,11.35,113804.64550157216,5.9295,6.0304,5.9295,6.0304,113804.6455
2008-11-18 09:50:00,11.34,11.35,11.17,11.17,134394.96906379957,6.0251,6.0304,5.9348,5.9348,134394.9691
2008-11-18 09:55:00,11.17,11.26,11.15,11.24,214930.52033674816,5.9348,5.9826,5.9241,5.972,214930.5203
2008-11-18 10:00:00,11.24,11.27,11.14,11.23,213814.78851810528,5.972,5.9879,5.9188,5.9666,213814.7885
2008-11-18 10:05:00,11.24,11.24,11.16,11.18,161273.9628765595,5.972,5.972,5.9295,5.9401,161273.9629
2008-11-18 10:10:00,11.19,11.41,11.18,11.28,223552.0843898976,5.9454,6.0623,5.9401,5.9932,223552.0844
2008-11-18 10:15:00,11.28,11.35,11.24,11.27,110558.88021097476,5.9932,6.0304,5.972,5.9879,110558.8802
2008-11-18 10:20:00,11.28,11.34,11.14,11.15,175271.32569226087,5.9932,6.0251,5.9188,5.9241,175271.3257
2008-11-18 10:25:00,11.15,11.31,11.13,11.3,135003.5500557866,5.9241,6.0091,5.9135,6.0038,135003.5501
2008-11-18 10:30:00,11.3,11.3,11.24,11.24,59539.50704939649,6.0038,6.0038,5.972,5.972,59539.507
2008-11-18 10:35:00,11.24,11.24,11.12,11.14,90272.84714474084,5.972,5.972,5.9082,5.9188,90272.8471
2008-11-18 10:40:00,11.14,11.15,11.09,11.09,117253.27112283192,5.9188,5.9241,5.8923,5.8923,117253.2711
2008-11-18 10:45:00,11.09,11.11,11.02,11.07,149609.493863475,5.8923,5.9029,5.8551,5.8816,149609.4939
2008-11-18 10:50:00,11.07,11.07,10.95,11.01,149406.63353281264,5.8816,5.8816,5.8179,5.8498,149406.6335
2008-11-18 10:55:00,11.01,11.08,11.01,11.06,96967.23805659804,5.8498,5.8869,5.8498,5.8763,96967.2381
2008-11-18 11:00:00,11.06,11.06,10.97,11.02,74956.89217973425,5.8763,5.8763,5.8285,5.8551,74956.8922
2008-11-18 11:05:00,11.02,11.12,11.01,11.1,61669.54052135105,5.8551,5.9082,5.8498,5.8976,61669.5405
2008-11-18 11:10:00,11.11,11.13,11.08,11.13,49295.06035094837,5.9029,5.9135,5.8869,5.9135,49295.0604
2008-11-18 11:15:00,11.13,11.16,11.13,11.15,81854.14342225378,5.9135,5.9295,5.9135,5.9241,81854.1434
2008-11-18 11:20:00,11.15,11.19,11.1,11.1,56496.602089461405,5.9241,5.9454,5.8976,5.8976,56496.6021
2008-11-18 11:25:00,11.11,11.13,11.08,11.13,43513.540927071714,5.9029,5.9135,5.8869,5.9135,43513.5409
2008-11-18 11:30:00,11.12,11.17,11.11,11.13,68161.0711025459,5.9082,5.9348,5.9029,5.9135,68161.0711
2008-11-18 11:35:00,11.13,11.28,11.13,11.26,66943.90911857186,5.9135,5.9932,5.9135,5.9826,66943.9091
2008-11-18 11:40:00,11.26,11.26,11.23,11.24,32660.513236636576,5.9826,5.9826,5.9666,5.972,32660.5132
2008-11-18 11:45:00,11.23,11.27,11.19,11.2,38847.75332183792,5.9666,5.9879,5.9454,5.9507,38847.7533
2008-11-18 11:50:00,11.2,11.34,11.19,11.31,89765.696318085,5.9507,6.0251,5.9454,6.0091,89765.6963
2008-11-18 11:55:00,11.32,11.39,11.3,11.39,68363.93143320824,6.0145,6.0517,6.0038,6.0517,68363.9314
2008-11-18 12:00:00,11.39,11.44,11.34,11.43,166954.05213510498,6.0517,6.0782,6.0251,6.0729,166954.0521
2008-11-18 12:05:00,11.43,11.47,11.42,11.45,124049.09220002028,6.0729,6.0942,6.0676,6.0835,124049.0922
2008-11-18 12:10:00,11.44,11.47,11.44,11.45,55786.59093214322,6.0782,6.0942,6.0782,6.0835,55786.5909
2008-11-18 12:15:00,11.44,11.47,11.4,11.4,54569.42894816919,6.0782,6.0942,6.057,6.057,54569.4289
2008-11-18 12:20:00,11.4,11.4,11.35,11.38,62480.98184400041,6.057,6.057,6.0304,6.0463,62480.9818
2008-11-18 12:25:00,11.37,11.37,11.28,11.35,143827.97443959833,6.041,6.041,5.9932,6.0304,143827.9744
2008-11-18 12:30:00,11.34,11.35,11.3,11.32,78912.66862764987,6.0251,6.0304,6.0038,6.0145,78912.6686
2008-11-18 12:35:00,11.33,11.34,11.26,11.28,127802.00831727356,6.0198,6.0251,5.9826,5.9932,127802.0083
2008-11-18 12:40:00,11.29,11.31,11.27,11.27,92098.59012070188,5.9985,6.0091,5.9879,5.9879,92098.5901
2008-11-18 12:45:00,11.27,11.28,11.21,11.21,89359.97565676032,5.9879,5.9932,5.956,5.956,89359.9757
2008-11-18 12:50:00,11.21,11.22,11.16,11.18,74348.31118774724,5.956,5.9613,5.9295,5.9401,74348.3112
2008-11-18 12:55:00,11.18,11.24,11.18,11.23,59336.64671873416,5.9401,5.972,5.9401,5.9666,59336.6467
2008-11-18 13:00:00,11.23,11.24,11.14,11.16,87838.52317679278,5.9666,5.972,5.9188,5.9295,87838.5232
2008-11-18 13:05:00,11.15,11.17,11.15,11.16,44223.5520843899,5.9241,5.9348,5.9241,5.9295,44223.5521
2008-11-18 13:10:00,11.16,11.19,11.12,11.14,53859.417790851,5.9295,5.9454,5.9082,5.9188,53859.4178
2008-11-18 13:15:00,11.14,11.14,11.07,11.11,63698.14382797444,5.9188,5.9188,5.8816,5.9029,63698.1438
2008-11-18 13:20:00,11.11,11.19,11.11,11.16,37427.73100720154,5.9029,5.9454,5.9029,5.9295,37427.731
2008-11-18 13:25:00,11.17,11.21,11.16,11.2,20691.75372755857,5.9348,5.956,5.9295,5.9507,20691.7537
2008-11-18 13:30:00,11.21,11.24,11.19,11.24,90779.99797139667,5.956,5.972,5.9454,5.972,90779.998
2008-11-18 13:35:00,11.22,11.24,11.16,11.17,120296.17608276702,5.9613,5.972,5.9295,5.9348,120296.1761
2008-11-18 13:40:00,11.18,11.23,11.18,11.19,88142.81367278629,5.9401,5.9666,5.9401,5.9454,88142.8137
2008-11-18 13:45:00,11.19,11.2,11.07,11.08,89461.40582209149,5.9454,5.9507,5.8816,5.8869,89461.4058
2008-11-18 13:50:00,11.09,11.18,11.08,11.16,46353.58555634446,5.8923,5.9401,5.8869,5.9295,46353.5856
2008-11-18 13:55:00,11.16,11.28,11.15,11.28,53149.40663353281,5.9295,5.9932,5.9241,5.9932,53149.4066
2008-11-18 14:00:00,11.27,11.31,11.21,11.22,88751.39466477331,5.9879,6.0091,5.956,5.9613,88751.3947
2008-11-18 14:05:00,11.22,11.23,11.07,11.1,130743.48311187747,5.9613,5.9666,5.8816,5.8976,130743.4831
2008-11-18 14:10:00,11.11,11.25,11.09,11.23,87737.0930114616,5.9029,5.9773,5.8923,5.9666,87737.093
2008-11-18 14:15:00,11.23,11.29,11.19,11.28,104777.36078709808,5.9666,5.9985,5.9454,5.9932,104777.3608
2008-11-18 14:20:00,11.28,11.32,11.26,11.29,99705.8525205396,5.9932,6.0145,5.9826,5.9985,99705.8525
2008-11-18 14:25:00,11.3,11.32,11.26,11.27,72522.56821178619,6.0038,6.0145,5.9826,5.9879,72522.5682
2008-11-18 14:30:00,11.28,11.28,11.17,11.17,56598.032254792575,5.9932,5.9932,5.9348,5.9348,56598.0323
2008-11-18 14:35:00,11.17,11.21,11.17,11.18,42296.37894309768,5.9348,5.956,5.9348,5.9401,42296.3789
2008-11-18 14:40:00,11.17,11.19,11.13,11.13,60959.52936403286,5.9348,5.9454,5.9135,5.9135,60959.5294
2008-11-18 14:45:00,11.13,11.13,11.02,11.03,71406.83639314333,5.9135,5.9135,5.8551,5.8604,71406.8364
2008-11-18 14:50:00,11.01,11.06,11.01,11.06,57105.18308144842,5.8498,5.8763,5.8498,5.8763,57105.1831
2008-11-18 14:55:00,11.05,11.13,11.05,11.09,76174.0541637083,5.871,5.9135,5.871,5.8923,76174.0542
2008-11-18 15:00:00,11.09,11.14,11.08,11.13,97372.95871792272,5.8923,5.9188,5.8869,5.9135,97372.9587
2008-11-18 15:05:00,11.12,11.29,11.11,11.29,131250.6339385333,5.9082,5.9985,5.9029,5.9985,131250.6339
2008-11-18 15:10:00,11.29,11.36,11.22,11.24,210873.31372350137,5.9985,6.0357,5.9613,5.972,210873.3137
2008-11-18 15:15:00,11.24,11.25,11.17,11.19,177604.2194948778,5.972,5.9773,5.9348,5.9454,177604.2195
2008-11-18 15:20:00,11.19,11.25,11.12,11.12,233187.95009635863,5.9454,5.9773,5.9082,5.9082,233187.9501
2008-11-18 15:25:00,11.12,11.22,11.08,11.2,123136.22071203977,5.9082,5.9613,5.8869,5.9507,123136.2207
2008-11-18 15:30:00,11.2,11.2,11.09,11.13,147783.75088751395,5.9507,5.9507,5.8923,5.9135,147783.7509
2008-11-18 15:35:00,11.14,11.3,11.13,11.24,183994.31991074147,5.9188,6.0038,5.9135,5.972,183994.3199
2008-11-18 15:40:00,11.25,11.46,11.24,11.37,343442.53981133987,5.9773,6.0888,5.972,6.041,343442.5398
2008-11-18 15:45:00,11.35,11.48,11.3,11.47,319606.45095851505,6.0304,6.0995,6.0038,6.0942,319606.451
2008-11-18 15:50:00,11.47,11.53,11.39,11.45,310782.02657470334,6.0942,6.126,6.0517,6.0835,310782.0266
2008-11-18 15:55:00,11.45,11.48,11.41,11.45,503296.480373263,6.0835,6.0995,6.0623,6.0835,503296.4804
2008-11-19 09:30:00,11.49,11.57,11.34,11.52,87635.66284613044,6.1048,6.1473,6.0251,6.1207,87635.6628
2008-11-19 09:35:00,11.53,11.72,11.43,11.68,110558.88021097476,6.126,6.227,6.0729,6.2057,110558.8802
2008-11-19 09:40:00,11.69,11.72,11.5,11.55,93011.46160868242,6.211,6.227,6.1101,6.1367,93011.4616
2008-11-19 09:45:00,11.56,11.62,11.48,11.52,112993.2041789228,6.142,6.1739,6.0995,6.1207,112993.2042
2008-11-19 09:50:00,11.51,11.56,11.48,11.56,257632.6199411705,6.1154,6.142,6.0995,6.142,257632.6199
2008-11-19 09:55:00,11.55,11.6,11.48,11.54,112993.2041789228,6.1367,6.1632,6.0995,6.1313,112993.2042
2008-11-19 10:00:00,11.54,11.57,11.44,11.57,145653.7174155594,6.1313,6.1473,6.0782,6.1473,145653.7174
2008-11-19 10:05:00,11.57,11.69,11.54,11.68,82969.87524089664,6.1473,6.211,6.1313,6.2057,82969.8752
2008-11-19 10:10:00,11.68,11.72,11.61,11.71,238259.45836291712,6.2057,6.227,6.1685,6.2217,238259.4584
2008-11-19 10:15:00,11.71,11.8,11.63,11.63,110863.17070696826,6.2217,6.2695,6.1792,6.1792,110863.1707
2008-11-19 10:20:00,11.63,11.71,11.55,11.69,123643.3715386956,6.1792,6.2217,6.1367,6.211,123643.3715
2008-11-19 10:25:00,11.7,11.72,11.59,11.6,81245.56243026676,6.2164,6.227,6.1579,6.1632,81245.5624
2008-11-19 10:30:00,11.61,11.65,11.54,11.65,84491.32772086418,6.1685,6.1898,6.1313,6.1898,84491.3277
2008-11-19 10:35:00,11.65,11.65,11.54,11.56,93518.61243533828,6.1898,6.1898,6.1313,6.142,93518.6124
2008-11-19 10:40:00,11.56,11.58,11.53,11.54,107718.835581702,6.142,6.1526,6.126,6.1313,107718.8356
2008-11-19 10:45:00,11.54,11.57,11.43,11.43,133786.38807181254,6.1313,6.1473,6.0729,6.0729,133786.3881
2008-11-19 10:50:00,11.43,11.46,11.39,11.42,79318.38928897455,6.0729,6.0888,6.0517,6.0676,79318.3893
2008-11-19 10:55:00,11.41,11.43,11.29,11.29,41383.50745511715,6.0623,6.0729,5.9985,5.9985,41383.5075
2008-11-19 11:00:00,11.28,11.31,11.26,11.29,62176.6913480069,5.9932,6.0091,5.9826,5.9985,62176.6913
2008-11-19 11:05:00,11.28,11.4,11.28,11.38,72421.13804645502,5.9932,6.057,5.9932,6.0463,72421.138
2008-11-19 11:10:00,11.39,11.42,11.32,11.32,41180.647124454816,6.0517,6.0676,6.0145,6.0145,41180.6471
2008-11-19 11:15:00,11.31,11.38,11.24,11.38,44020.69175372756,6.0091,6.0463,5.972,6.0463,44020.6918
2008-11-19 11:20:00,11.38,11.38,11.32,11.32,49497.92068161071,6.0463,6.0463,6.0145,6.0145,49497.9207
2008-11-19 11:25:00,11.32,11.34,11.2,11.21,33370.524393954765,6.0145,6.0251,5.9507,5.956,33370.5244
2008-11-19 11:30:00,11.21,11.31,11.21,11.28,68465.3615985394,5.956,6.0091,5.956,5.9932,68465.3616
2008-11-19 11:35:00,11.27,11.27,11.19,11.24,43107.82026574703,5.9879,5.9879,5.9454,5.972,43107.8203
2008-11-19 11:40:00,11.24,11.34,11.23,11.34,55380.87027081855,5.972,6.0251,5.9666,6.0251,55380.8703
2008-11-19 11:45:00,11.35,11.35,11.27,11.31,29009.02728471448,6.0304,6.0304,5.9879,6.0091,29009.0273
2008-11-19 11:50:00,11.32,11.45,11.31,11.44,39760.62480981844,6.0145,6.0835,6.0091,6.0782,39760.6248
2008-11-19 11:55:00,11.43,11.43,11.32,11.33,53149.40663353281,6.0729,6.0729,6.0145,6.0198,53149.4066
2008-11-19 12:00:00,11.32,11.32,11.22,11.25,41992.08844710417,6.0145,6.0145,5.9613,5.9773,41992.0884
2008-11-19 12:05:00,11.25,11.29,11.23,11.28,30733.34009534436,5.9773,5.9985,5.9666,5.9932,30733.3401
2008-11-19 12:10:00,11.29,11.29,11.23,11.26,30429.04959935085,5.9985,5.9985,5.9666,5.9826,30429.0496
2008-11-19 12:15:00,11.27,11.27,11.16,11.16,30936.200426006693,5.9879,5.9879,5.9295,5.9295,30936.2004
2008-11-19 12:20:00,11.16,11.19,11.14,11.15,38746.32315650675,5.9295,5.9454,5.9188,5.9241,38746.3232
2008-11-19 12:25:00,11.16,11.17,11.11,11.13,26676.13348209757,5.9295,5.9348,5.9029,5.9135,26676.1335
2008-11-19 12:30:00,11.13,11.15,11.1,11.14,45745.00456435744,5.9135,5.9241,5.8976,5.9188,45745.0046
2008-11-19 12:35:00,11.14,11.22,11.14,11.22,33573.3847246171,5.9188,5.9613,5.9188,5.9613,33573.3847
2008-11-19 12:40:00,11.22,11.26,11.22,11.24,28704.73678872097,5.9613,5.9826,5.9613,5.972,28704.7368
2008-11-19 12:45:00,11.25,11.26,11.23,11.24,27284.714474084594,5.9773,5.9826,5.9666,5.972,27284.7145
2008-11-19 12:50:00,11.23,11.23,11.19,11.2,22720.357034181965,5.9666,5.9666,5.9454,5.9507,22720.357
2008-11-19 12:55:00,11.2,11.3,11.2,11.29,34891.97687392231,5.9507,6.0038,5.9507,5.9985,34891.9769
2008-11-19 13:00:00,11.3,11.4,11.3,11.4,42296.37894309768,6.0038,6.057,6.0038,6.057,42296.3789
2008-11-19 13:05:00,11.4,11.42,11.31,11.31,29009.02728471448,6.057,6.0676,6.0091,6.0091,29009.0273
2008-11-19 13:10:00,11.31,11.36,11.3,11.36,44527.8425803834,6.0091,6.0357,6.0038,6.0357,44527.8426
2008-11-19 13:15:00,11.35,11.35,11.3,11.34,63799.57399330561,6.0304,6.0304,6.0038,6.0251,63799.574
2008-11-19 13:20:00,11.34,11.36,11.33,11.34,43817.83142306522,6.0251,6.0357,6.0198,6.0251,43817.8314
2008-11-19 13:25:00,11.34,11.35,11.31,11.31,52845.116137539306,6.0251,6.0304,6.0091,6.0091,52845.1161
2008-11-19 13:30:00,11.32,11.33,11.28,11.32,112283.19302160465,6.0145,6.0198,5.9932,6.0145,112283.193
2008-11-19 13:35:00,11.32,11.43,11.32,11.43,125367.68434932549,6.0145,6.0729,6.0145,6.0729,125367.6843
2008-11-19 13:40:00,11.43,11.5,11.4,11.45,108935.99756567604,6.0729,6.1101,6.057,6.0835,108935.9976
2008-11-19 13:45:00,11.45,11.46,11.44,11.45,26067.55249011056,6.0835,6.0888,6.0782,6.0835,26067.5525
2008-11-19 13:50:00,11.45,11.51,11.41,11.5,60655.23886803936,6.0835,6.1154,6.0623,6.1101,60655.2389
2008-11-19 13:55:00,11.51,11.56,11.47,11.48,51323.66365757176,6.1154,6.142,6.0942,6.0995,51323.6637
2008-11-19 14:00:00,11.48,11.48,11.4,11.41,60756.66903337053,6.0995,6.0995,6.057,6.0623,60756.669
2008-11-19 14:05:00,11.41,11.44,11.35,11.43,67146.7694492342,6.0623,6.0782,6.0304,6.0729,67146.7694
2008-11-19 14:10:00,11.43,11.5,11.43,11.48,43614.97109240288,6.0729,6.1101,6.0729,6.0995,43614.9711
2008-11-19 14:15:00,11.47,11.48,11.35,11.36,56800.89258545492,6.0942,6.0995,6.0304,6.0357,56800.8926
2008-11-19 14:20:00,11.36,11.36,11.29,11.31,42093.518612435335,6.0357,6.0357,5.9985,6.0091,42093.5186
2008-11-19 14:25:00,11.3,11.39,11.29,11.31,64915.30581194847,6.0038,6.0517,5.9985,6.0091,64915.3058
2008-11-19 14:30:00,11.31,11.34,11.27,11.28,88447.1041687798,6.0091,6.0251,5.9879,5.9932,88447.1042
2008-11-19 14:35:00,11.28,11.35,11.26,11.35,105385.9417790851,5.9932,6.0304,5.9826,6.0304,105385.9418
2008-11-19 14:40:00,11.34,11.47,11.33,11.44,87331.37235013692,6.0251,6.0942,6.0198,6.0782,87331.3724
2008-11-19 14:45:00,11.44,11.6,11.44,11.54,120397.60624809818,6.0782,6.1632,6.0782,6.1313,120397.6062
2008-11-19 14:50:00,11.54,11.57,11.5,11.52,102241.60665381885,6.1313,6.1473,6.1101,6.1207,102241.6067
2008-11-19 14:55:00,11.52,11.56,11.43,11.53,87534.23268079926,6.1207,6.142,6.0729,6.126,87534.2327
2008-11-19 15:00:00,11.52,11.54,11.4,11.51,136119.28187442946,6.1207,6.1313,6.057,6.1154,136119.2819
2008-11-19 15:05:00,11.51,11.61,11.49,11.58,99198.70169388376,6.1154,6.1685,6.1048,6.1526,99198.7017
2008-11-19 15:10:00,11.58,11.6,11.48,11.51,102850.18764580588,6.1526,6.1632,6.0995,6.1154,102850.1876
2008-11-19 15:15:00,11.52,11.52,11.36,11.37,108631.70706968252,6.1207,6.1207,6.0357,6.041,108631.7071
2008-11-19 15:20:00,11.37,11.37,11.27,11.29,115326.09798153971,6.041,6.041,5.9879,5.9985,115326.098
2008-11-19 15:25:00,11.3,11.39,11.26,11.34,120397.60624809818,6.0038,6.0517,5.9826,6.0251,120397.6062
2008-11-19 15:30:00,11.34,11.38,11.28,11.38,107617.40541637084,6.0251,6.0463,5.9932,6.0463,107617.4054
2008-11-19 15:35:00,11.4,11.4,11.25,11.28,179429.96247083883,6.057,6.057,5.9773,5.9932,179429.9625
2008-11-19 15:40:00,11.28,11.28,11.14,11.14,274672.88771680696,5.9932,5.9932,5.9188,5.9188,274672.8877
2008-11-19 15:45:00,11.14,11.14,11.01,11.08,183284.30875342328,5.9188,5.9188,5.8498,5.8869,183284.3088
2008-11-19 15:50:00,11.09,11.11,11.01,11.05,218074.8554620144,5.8923,5.9029,5.8498,5.871,218074.8555
2008-11-19 15:55:00,11.05,11.08,11.01,11.06,496906.3799573993,5.871,5.8869,5.8498,5.8763,496906.38
2008-11-20 09:30:00,11.14,11.14,10.75,10.83,138046.45501572167,5.9188,5.9188,5.7116,5.7541,138046.455
2008-11-20 09:35:00,10.82,10.83,10.61,10.62,187950.09635865703,5.7488,5.7541,5.6372,5.6425,187950.0964
2008-11-20 09:40:00,10.63,10.63,10.46,10.46,136423.57237042295,5.6479,5.6479,5.5575,5.5575,136423.5724
2008-11-20 09:45:00,10.46,10.52,10.4,10.51,114920.37732021503,5.5575,5.5894,5.5257,5.5841,114920.3773
2008-11-20 09:50:00,10.52,10.74,10.45,10.46,111674.6120296176,5.5894,5.7063,5.5522,5.5575,111674.612
2008-11-20 09:55:00,10.46,10.58,10.38,10.44,149203.77320215033,5.5575,5.6213,5.515,5.5469,149203.7732
2008-11-20 10:00:00,10.44,10.5,10.38,10.42,101328.73516583833,5.5469,5.5788,5.515,5.5363,101328.7352
2008-11-20 10:05:00,10.42,10.54,10.38,10.5,79318.38928897455,5.5363,5.6,5.515,5.5788,79318.3893
2008-11-20 10:10:00,10.49,10.52,10.43,10.5,67958.21077188356,5.5735,5.5894,5.5416,5.5788,67958.2108
2008-11-20 10:15:00,10.49,10.49,10.41,10.44,99604.42235520844,5.5735,5.5735,5.531,5.5469,99604.4224
2008-11-20 10:20:00,10.43,10.67,10.43,10.62,135916.42154376712,5.5416,5.6691,5.5416,5.6425,135916.4215
2008-11-20 10:25:00,10.62,10.66,10.52,10.63,72116.8475504615,5.6425,5.6638,5.5894,5.6479,72116.8476
2008-11-20 10:30:00,10.63,10.83,10.62,10.75,99401.5620245461,5.6479,5.7541,5.6425,5.7116,99401.562
2008-11-20 10:35:00,10.75,10.76,10.56,10.6,97372.95871792272,5.7116,5.7169,5.6107,5.6319,97372.9587
2008-11-20 10:40:00,10.61,10.89,10.57,10.88,76174.0541637083,5.6372,5.786,5.616,5.7807,76174.0542
2008-11-20 10:45:00,10.89,11.04,10.84,10.94,121919.05872806572,5.786,5.8657,5.7594,5.8126,121919.0587
2008-11-20 10:50:00,10.94,11.0,10.84,10.92,155391.01328735167,5.8126,5.8444,5.7594,5.8019,155391.0133
2008-11-20 10:55:00,10.92,10.98,10.83,10.97,102545.89714981236,5.8019,5.8338,5.7541,5.8285,102545.8971
2008-11-20 11:00:00,10.98,11.13,10.97,11.05,121614.76823207222,5.8338,5.9135,5.8285,5.871,121614.7682
2008-11-20 11:05:00,11.04,11.23,11.04,11.07,143625.114108936,5.8657,5.9666,5.8657,5.8816,143625.1141
2008-11-20 11:10:00,11.07,11.24,10.98,11.21,120904.75707475404,5.8816,5.972,5.8338,5.956,120904.7571
2008-11-20 11:15:00,11.2,11.23,11.03,11.06,77999.79713966933,5.9507,5.9666,5.8604,5.8763,77999.7971
2008-11-20 11:20:00,11.06,11.09,10.9,10.9,81346.99259559793,5.8763,5.8923,5.7913,5.7913,81346.9926
2008-11-20 11:25:00,10.9,11.09,10.87,11.06,68161.0711025459,5.7913,5.8923,5.7754,5.8763,68161.0711
2008-11-20 11:30:00,11.05,11.05,10.82,10.89,70493.9649051628,5.871,5.871,5.7488,5.786,70493.9649
2008-11-20 11:35:00,10.88,11.0,10.84,10.92,79318.38928897455,5.7807,5.8444,5.7594,5.8019,79318.3893
2008-11-20 11:40:00,10.9,10.95,10.83,10.95,66436.75829191602,5.7913,5.8179,5.7541,5.8179,66436.7583
2008-11-20 11:45:00,10.95,10.96,10.81,10.89,56598.032254792575,5.8179,5.8232,5.7435,5.786,56598.0323
2008-11-20 11:50:00,10.88,10.88,10.8,10.85,52743.685972208135,5.7807,5.7807,5.7382,5.7647,52743.686
2008-11-20 11:55:00,10.84,10.9,10.8,10.81,59640.93721472766,5.7594,5.7913,5.7382,5.7435,59640.9372
2008-11-20 12:00:00,10.8,10.8,10.67,10.68,57003.75291611726,5.7382,5.7382,5.6691,5.6744,57003.7529
2008-11-20 12:05:00,10.68,10.81,10.68,10.72,55685.16076681205,5.6744,5.7435,5.6744,5.6957,55685.1608
2008-11-20 12:10:00,10.72,10.89,10.7,10.84,74449.74135307841,5.6957,5.786,5.685,5.7594,74449.7414
2008-11-20 12:15:00,10.85,10.91,10.82,10.86,58423.77523075363,5.7647,5.7966,5.7488,5.7701,58423.7752
2008-11-20 12:20:00,10.87,11.1,10.87,11.03,98082.9698752409,5.7754,5.8976,5.7754,5.8604,98082.9699
2008-11-20 12:25:00,11.02,11.26,11.02,11.19,131047.773607871,5.8551,5.9826,5.8551,5.9454,131047.7736
2008-11-20 12:30:00,11.19,11.36,11.16,11.27,111471.75169895528,5.9454,6.0357,5.9295,5.9879,111471.7517
2008-11-20 12:35:00,11.27,11.27,11.18,11.24,53047.97646820165,5.9879,5.9879,5.9401,5.972,53047.9765
2008-11-20 12:40:00,11.27,11.29,11.21,11.24,72826.8587077797,5.9879,5.9985,5.956,5.972,72826.8587
2008-11-20 12:45:00,11.22,11.44,11.2,11.42,75159.75251039659,5.9613,6.0782,5.9507,6.0676,75159.7525
2008-11-20 12:50:00,11.43,11.46,11.28,11.28,123744.80170402676,6.0729,6.0888,5.9932,5.9932,123744.8017
2008-11-20 12:55:00,11.28,11.3,11.21,11.26,95344.35541129932,5.9932,6.0038,5.956,5.9826,95344.3554
2008-11-20 13:00:00,11.26,11.26,11.12,11.15,121513.33806674104,5.9826,5.9826,5.9082,5.9241,121513.3381
2008-11-20 13:05:00,11.15,11.21,11.11,11.17,69986.81407850694,5.9241,5.956,5.9029,5.9348,69986.8141
2008-11-20 13:10:00,11.16,11.17,11.07,11.14,59032.35622274064,5.9295,5.9348,5.8816,5.9188,59032.3562
2008-11-20 13:15:00,11.14,11.31,11.12,11.12,94431.4839233188,5.9188,6.0091,5.9082,5.9082,94431.4839
2008-11-20 13:20:00,11.11,11.11,10.95,11.09,114616.08682422152,5.9029,5.9029,5.8179,5.8923,114616.0868
2008-11-20 13:25:00,11.1,11.15,10.97,10.97,54772.28927883152,5.8976,5.9241,5.8285,5.8285,54772.2893
2008-11-20 13:30:00,10.96,11.1,10.95,11.1,60756.66903337053,5.8232,5.8976,5.8179,5.8976,60756.669
2008-11-20 13:35:00,11.09,11.09,10.87,10.93,99401.5620245461,5.8923,5.8923,5.7754,5.8072,99401.562
2008-11-20 13:40:00,10.93,11.01,10.92,10.97,72116.8475504615,5.8072,5.8498,5.8019,5.8285,72116.8476
2008-11-20 13:45:00,10.96,11.04,10.95,11.0,73131.1492037732,5.8232,5.8657,5.8179,5.8444,73131.1492
2008-11-20 13:50:00,11.0,11.06,10.96,11.03,69073.94259052642,5.8444,5.8763,5.8232,5.8604,69073.9426
2008-11-20 13:55:00,11.02,11.16,10.96,11.14,91185.71863272136,5.8551,5.9295,5.8232,5.9188,91185.7186
2008-11-20 14:00:00,11.14,11.16,11.02,11.03,109646.0087229942,5.9188,5.9295,5.8551,5.8604,109646.0087
2008-11-20 14:05:00,11.03,11.08,10.98,10.99,119687.59509078,5.8604,5.8869,5.8338,5.8391,119687.5951
2008-11-20 14:10:00,10.99,11.03,10.96,10.98,86824.22152348109,5.8391,5.8604,5.8232,5.8338,86824.2215
2008-11-20 14:15:00,10.98,11.03,10.9,10.91,133684.95790648137,5.8338,5.8604,5.7913,5.7966,133684.9579
2008-11-20 14:20:00,10.91,10.96,10.91,10.93,144639.4157622477,5.7966,5.8232,5.7966,5.8072,144639.4158
2008-11-20 14:25:00,10.94,10.97,10.89,10.9,150218.074855462,5.8126,5.8285,5.786,5.7913,150218.0749
2008-11-20 14:30:00,10.89,10.95,10.88,10.95,236129.42489096252,5.786,5.8179,5.7807,5.8179,236129.4249
2008-11-20 14:35:00,10.95,11.04,10.93,10.99,137032.15336240997,5.8179,5.8657,5.8072,5.8391,137032.1534
2008-11-20 14:40:00,10.99,11.01,10.92,10.93,69885.38391317578,5.8391,5.8498,5.8019,5.8072,69885.3839
2008-11-20 14:45:00,10.93,10.93,10.84,10.85,129019.1703012476,5.8072,5.8072,5.7594,5.7647,129019.1703
2008-11-20 14:50:00,10.84,10.86,10.82,10.85,278020.0831727356,5.7594,5.7701,5.7488,5.7647,278020.0832
2008-11-20 14:55:00,10.85,10.86,10.77,10.83,89968.55664874734,5.7647,5.7701,5.7222,5.7541,89968.5566
2008-11-20 15:00:00,10.83,10.96,10.82,10.83,166345.47114311796,5.7541,5.8232,5.7488,5.7541,166345.4711
2008-11-20 15:05:00,10.82,10.82,10.74,10.78,87432.8025154681,5.7488,5.7488,5.7063,5.7276,87432.8025
2008-11-20 15:10:00,10.79,10.84,10.77,10.8,166244.0409777868,5.7329,5.7594,5.7222,5.7382,166244.041
2008-11-20 15:15:00,10.8,10.84,10.73,10.76,123643.3715386956,5.7382,5.7594,5.701,5.7169,123643.3715
2008-11-20 15:20:00,10.76,10.79,10.61,10.63,159752.51039659194,5.7169,5.7329,5.6372,5.6479,159752.5104
2008-11-20 15:25:00,10.63,10.67,10.6,10.63,62176.6913480069,5.6479,5.6691,5.6319,5.6479,62176.6913
2008-11-20 15:30:00,10.62,10.69,10.56,10.56,107718.835581702,5.6425,5.6797,5.6107,5.6107,107718.8356
2008-11-20 15:35:00,10.57,10.59,10.39,10.39,174358.45420428037,5.616,5.6266,5.5203,5.5203,174358.4542
2008-11-20 15:40:00,10.4,10.45,10.33,10.37,324475.0988944112,5.5257,5.5522,5.4885,5.5097,324475.0989
2008-11-20 15:45:00,10.37,10.44,10.36,10.43,294046.04929506034,5.5097,5.5469,5.5044,5.5416,294046.0493
2008-11-20 15:50:00,10.43,10.43,10.17,10.18,298204.6860736383,5.5416,5.5416,5.4035,5.4088,298204.6861
2008-11-20 15:55:00,10.18,10.2,10.06,10.19,711938.3304594787,5.4088,5.4194,5.345,5.4141,711938.3305
2008-11-21 09:30:00,10.54,10.84,10.38,10.77,367887.20965615177,5.6,5.7594,5.515,5.7222,367887.2097
2008-11-21 09:35:00,10.77,10.78,10.51,10.57,168374.07444974134,5.7222,5.7276,5.5841,5.616,168374.0744
2008-11-21 09:40:00,10.56,10.71,10.46,10.71,164012.57734050107,5.6107,5.6904,5.5575,5.6904,164012.5773
2008-11-21 09:45:00,10.7,10.94,10.7,10.9,137742.16451972816,5.685,5.8126,5.685,5.7913,137742.1645
2008-11-21 09:50:00,10.91,10.95,10.71,10.72,122527.63972005274,5.7966,5.8179,5.6904,5.6957,122527.6397
2008-11-21 09:55:00,10.71,10.72,10.56,10.63,103357.3384724617,5.6904,5.6957,5.6107,5.6479,103357.3385
2008-11-21 10:00:00,10.63,10.65,10.48,10.56,86824.22152348109,5.6479,5.6585,5.5682,5.6107,86824.2215
2008-11-21 10:05:00,10.57,10.77,10.55,10.76,108023.1260776955,5.616,5.7222,5.6053,5.7169,108023.1261
2008-11-21 10:10:00,10.77,10.78,10.57,10.58,74754.03184907191,5.7222,5.7276,5.616,5.6213,74754.0318
2008-11-21 10:15:00,10.57,10.57,10.43,10.47,73334.00953443554,5.616,5.616,5.5416,5.5628,73334.0095
2008-11-21 10:20:00,10.45,10.62,10.45,10.47,64103.86448929912,5.5522,5.6425,5.5522,5.5628,64103.8645
2008-11-21 10:25:00,10.47,10.52,10.38,10.38,52135.10498022112,5.5628,5.5894,5.515,5.515,52135.105
2008-11-21 10:30:00,10.39,10.51,10.39,10.39,66436.75829191602,5.5203,5.5841,5.5203,5.5203,66436.7583
2008-11-21 10:35:00,10.39,10.53,10.35,10.46,75464.0430063901,5.5203,5.5947,5.4991,5.5575,75464.043
2008-11-21 10:40:00,10.45,10.51,10.41,10.42,59843.79754539,5.5522,5.5841,5.531,5.5363,59843.7975
2008-11-21 10:45:00,10.41,10.52,10.39,10.43,48483.61902829901,5.531,5.5894,5.5203,5.5416,48483.619
2008-11-21 10:50:00,10.43,10.45,10.3,10.33,58119.48473476012,5.5416,5.5522,5.4725,5.4885,58119.4847
2008-11-21 10:55:00,10.34,10.36,10.21,10.22,73841.16036109139,5.4938,5.5044,5.4247,5.43,73841.1604
2008-11-21 11:00:00,10.22,10.25,10.13,10.13,69783.95374784461,5.43,5.446,5.3822,5.3822,69783.9537
2008-11-21 11:05:00,10.13,10.25,10.08,10.25,83679.88639821483,5.3822,5.446,5.3556,5.446,83679.8864
2008-11-21 11:10:00,10.27,10.4,10.27,10.3,65321.02647327315,5.4566,5.5257,5.4566,5.4725,65321.0265
2008-11-21 11:15:00,10.3,10.4,10.27,10.4,39963.48514048078,5.4725,5.5257,5.4566,5.5257,39963.4851
2008-11-21 11:20:00,10.41,10.5,10.37,10.49,49802.21117760422,5.531,5.5788,5.5097,5.5735,49802.2112
2008-11-21 11:25:00,10.49,10.5,10.36,10.39,41484.93762044832,5.5735,5.5788,5.5044,5.5203,41484.9376
2008-11-21 11:30:00,10.38,10.48,10.38,10.46,35399.12770057815,5.515,5.5682,5.515,5.5575,35399.1277
2008-11-21 11:35:00,10.45,10.46,10.4,10.45,50816.51283091591,5.5522,5.5575,5.5257,5.5522,50816.5128
2008-11-21 11:40:00,10.44,10.53,10.44,10.5,46049.29506035095,5.5469,5.5947,5.5469,5.5788,46049.2951
2008-11-21 11:45:00,10.51,10.53,10.4,10.42,30226.189268688508,5.5841,5.5947,5.5257,5.5363,30226.1893
2008-11-21 11:50:00,10.42,10.45,10.35,10.36,35196.26736991581,5.5363,5.5522,5.4991,5.5044,35196.2674
2008-11-21 11:55:00,10.36,10.42,10.33,10.35,36819.15001521452,5.5044,5.5363,5.4885,5.4991,36819.15
2008-11-21 12:00:00,10.36,10.4,10.29,10.39,70595.39507049396,5.5044,5.5257,5.4672,5.5203,70595.3951
2008-11-21 12:05:00,10.39,10.51,10.39,10.46,48179.32853230551,5.5203,5.5841,5.5203,5.5575,48179.3285
2008-11-21 12:10:00,10.47,10.48,10.37,10.38,41180.647124454816,5.5628,5.5682,5.5097,5.515,41180.6471
2008-11-21 12:15:00,10.39,10.47,10.36,10.36,30733.34009534436,5.5203,5.5628,5.5044,5.5044,30733.3401
2008-11-21 12:20:00,10.36,10.44,10.36,10.41,38847.75332183792,5.5044,5.5469,5.5044,5.531,38847.7533
2008-11-21 12:25:00,10.39,10.46,10.34,10.45,111167.46120296176,5.5203,5.5575,5.4938,5.5522,111167.4612
2008-11-21 12:30:00,10.47,10.53,10.44,10.5,44832.13307637692,5.5628,5.5947,5.5469,5.5788,44832.1331
2008-11-21 12:35:00,10.49,10.5,10.42,10.48,50005.07150826656,5.5735,5.5788,5.5363,5.5682,50005.0715
2008-11-21 12:40:00,10.48,10.5,10.41,10.43,31443.35125266254,5.5682,5.5788,5.531,5.5416,31443.3513
2008-11-21 12:45:00,10.44,10.47,10.35,10.36,51120.80332690942,5.5469,5.5628,5.4991,5.5044,51120.8033
2008-11-21 12:50:00,10.35,10.41,10.34,10.35,98488.69053656555,5.4991,5.531,5.4938,5.4991,98488.6905
2008-11-21 12:55:00,10.34,10.37,10.31,10.32,55583.73060148088,5.4938,5.5097,5.4778,5.4831,55583.7306
2008-11-21 13:00:00,10.33,10.33,10.2,10.23,55482.30043614971,5.4885,5.4885,5.4194,5.4353,55482.3004
2008-11-21 13:05:00,10.24,10.32,10.23,10.31,78202.65747033167,5.4406,5.4831,5.4353,5.4778,78202.6575
2008-11-21 13:10:00,10.3,10.37,10.3,10.35,36311.99918855868,5.4725,5.5097,5.4725,5.4991,36311.9992
2008-11-21 13:15:00,10.34,10.38,10.3,10.31,42600.66943909119,5.4938,5.515,5.4725,5.4778,42600.6694
2008-11-21 13:20:00,10.31,10.31,10.22,10.23,82057.00375291612,5.4778,5.4778,5.43,5.4353,82057.0038
2008-11-21 13:25:00,10.23,10.27,10.21,10.27,37123.44051120804,5.4353,5.4566,5.4247,5.4566,37123.4405
2008-11-21 13:30:00,10.27,10.35,10.26,10.29,53149.40663353281,5.4566,5.4991,5.4513,5.4672,53149.4066
2008-11-21 13:35:00,10.29,10.29,10.22,10.25,44020.69175372756,5.4672,5.4672,5.43,5.446,44020.6918
2008-11-21 13:40:00,10.24,10.35,10.24,10.3,52743.685972208135,5.4406,5.4991,5.4406,5.4725,52743.686
2008-11-21 13:45:00,10.3,10.32,10.23,10.24,38949.18348716908,5.4725,5.4831,5.4353,5.4406,38949.1835
2008-11-21 13:50:00,10.24,10.26,10.19,10.21,52743.685972208135,5.4406,5.4513,5.4141,5.4247,52743.686
2008-11-21 13:55:00,10.21,10.21,10.1,10.1,69783.95374784461,5.4247,5.4247,5.3663,5.3663,69783.9537
2008-11-21 14:00:00,10.1,10.28,10.06,10.28,70392.53473983162,5.3663,5.4619,5.345,5.4619,70392.5347
2008-11-21 14:05:00,10.29,10.31,10.23,10.23,70595.39507049396,5.4672,5.4778,5.4353,5.4353,70595.3951
2008-11-21 14:10:00,10.23,10.28,10.21,10.22,51323.66365757176,5.4353,5.4619,5.4247,5.43,51323.6637
2008-11-21 14:15:00,10.21,10.23,10.15,10.23,84389.89755553301,5.4247,5.4353,5.3928,5.4353,84389.8976
2008-11-21 14:20:00,10.24,10.34,10.24,10.29,52743.685972208135,5.4406,5.4938,5.4406,5.4672,52743.686
2008-11-21 14:25:00,10.29,10.35,10.26,10.27,82462.7244142408,5.4672,5.4991,5.4513,5.4566,82462.7244
2008-11-21 14:30:00,10.27,10.27,10.22,10.24,39050.61365250025,5.4566,5.4566,5.43,5.4406,39050.6137
2008-11-21 14:35:00,10.24,10.25,10.16,10.24,63089.562835987424,5.4406,5.446,5.3981,5.4406,63089.5628
2008-11-21 14:40:00,10.24,10.25,10.14,10.24,99097.2715285526,5.4406,5.446,5.3875,5.4406,99097.2715
2008-11-21 14:45:00,10.25,10.37,10.24,10.34,94025.76326199411,5.446,5.5097,5.4406,5.4938,94025.7633
2008-11-21 14:50:00,10.32,10.34,10.24,10.27,58525.2053960848,5.4831,5.4938,5.4406,5.4566,58525.2054
2008-11-21 14:55:00,10.26,10.31,10.19,10.23,93214.32193934477,5.4513,5.4778,5.4141,5.4353,93214.3219
2008-11-21 15:00:00,10.24,10.42,10.24,10.41,83882.74672887717,5.4406,5.5363,5.4406,5.531,83882.7467
2008-11-21 15:05:00,10.39,10.5,10.36,10.4,125570.54467998784,5.5203,5.5788,5.5044,5.5257,125570.5447
2008-11-21 15:10:00,10.39,10.68,10.36,10.68,127193.42732528654,5.5203,5.6744,5.5044,5.6744,127193.4273
2008-11-21 15:15:00,10.67,10.67,10.53,10.6,93417.1822700071,5.6691,5.6691,5.5947,5.6319,93417.1823
2008-11-21 15:20:00,10.61,10.63,10.5,10.56,91287.14879805254,5.6372,5.6479,5.5788,5.6107,91287.1488
2008-11-21 15:25:00,10.56,10.78,10.54,10.72,137032.15336240997,5.6107,5.7276,5.6,5.6957,137032.1534
2008-11-21 15:30:00,10.71,10.86,10.64,10.83,112993.2041789228,5.6904,5.7701,5.6532,5.7541,112993.2042
2008-11-21 15:35:00,10.83,11.0,10.8,10.87,139162.18683436455,5.7541,5.8444,5.7382,5.7754,139162.1868
2008-11-21 15:40:00,10.88,10.91,10.64,10.64,179937.11329749468,5.7807,5.7966,5.6532,5.6532,179937.1133
2008-11-21 15:45:00,10.64,10.82,10.53,10.8,216857.6934780404,5.6532,5.7488,5.5947,5.7382,216857.6935
2008-11-21 15:50:00,10.79,10.86,10.7,10.85,352165.53402982047,5.7329,5.7701,5.685,5.7647,352165.534
2008-11-21 15:55:00,10.85,10.93,10.84,10.91,583933.4618115427,5.7647,5.8072,5.7594,5.7966,583933.4618
2008-11-24 09:30:00,11.03,11.33,10.93,10.94,123643.3715386956,5.8604,6.0198,5.8072,5.8126,123643.3715
2008-11-24 09:35:00,10.92,10.93,10.8,10.85,177604.2194948778,5.8019,5.8072,5.7382,5.7647,177604.2195
2008-11-24 09:40:00,10.85,11.0,10.81,10.99,144842.27609291003,5.7647,5.8444,5.7435,5.8391,144842.2761
2008-11-24 09:45:00,10.98,11.03,10.88,11.02,174561.3145349427,5.8338,5.8604,5.7807,5.8551,174561.3145
2008-11-24 09:50:00,11.03,11.3,11.02,11.17,171315.54924434528,5.8604,6.0038,5.8551,5.9348,171315.5492
2008-11-24 09:55:00,11.2,11.21,11.02,11.02,200933.1575210468,5.9507,5.956,5.8551,5.8551,200933.1575
2008-11-24 10:00:00,11.02,11.12,11.02,11.03,158738.20874328027,5.8551,5.9082,5.8551,5.8604,158738.2087
2008-11-24 10:05:00,11.03,11.04,10.94,11.01,79724.10995029921,5.8604,5.8657,5.8126,5.8498,79724.11
2008-11-24 10:10:00,11.0,11.14,11.0,11.12,130540.62278121512,5.8444,5.9188,5.8444,5.9082,130540.6228
2008-11-24 10:15:00,11.12,11.14,11.07,11.13,102038.7463231565,5.9082,5.9188,5.8816,5.9135,102038.7463
2008-11-24 10:20:00,11.14,11.34,11.13,11.32,154173.85130337765,5.9188,6.0251,5.9135,6.0145,154173.8513
2008-11-24 10:25:00,11.32,11.45,11.32,11.43,85911.35003550055,6.0145,6.0835,6.0145,6.0729,85911.35
2008-11-24 10:30:00,11.43,11.54,11.43,11.5,127294.85749061772,6.0729,6.1313,6.0729,6.1101,127294.8575
2008-11-24 10:35:00,11.49,11.49,11.37,11.4,105994.52277107212,6.1048,6.1048,6.041,6.057,105994.5228
2008-11-24 10:40:00,11.4,11.43,11.38,11.41,118673.29343746832,6.057,6.0729,6.0463,6.0623,118673.2934
2008-11-24 10:45:00,11.41,11.43,11.31,11.31,113804.64550157216,6.0623,6.0729,6.0091,6.0091,113804.6455
2008-11-24 10:50:00,11.31,11.32,11.25,11.29,62785.27233999391,6.0091,6.0145,5.9773,5.9985,62785.2723
2008-11-24 10:55:00,11.3,11.31,11.25,11.3,76681.20499036413,6.0038,6.0091,5.9773,6.0038,76681.205
2008-11-24 11:00:00,11.3,11.38,11.3,11.34,106704.5339283903,6.0038,6.0463,6.0038,6.0251,106704.5339
2008-11-24 11:05:00,11.34,11.39,11.32,11.36,115934.67897352672,6.0251,6.0517,6.0145,6.0357,115934.679
2008-11-24 11:10:00,11.36,11.36,11.32,11.33,103255.90830713054,6.0357,6.0357,6.0145,6.0198,103255.9083
2008-11-24 11:15:00,11.34,11.4,11.34,11.37,87128.5120194746,6.0251,6.057,6.0251,6.041,87128.512
2008-11-24 11:20:00,11.37,11.58,11.36,11.58,125671.974845319,6.041,6.1526,6.0357,6.1526,125671.9748
2008-11-24 11:25:00,11.58,11.76,11.57,11.68,285120.19474591746,6.1526,6.2482,6.1473,6.2057,285120.1947
2008-11-24 11:30:00,11.69,11.83,11.68,11.82,336849.57906481385,6.211,6.2854,6.2057,6.2801,336849.5791
2008-11-24 11:35:00,11.82,11.85,11.73,11.8,199715.9955370728,6.2801,6.2961,6.2323,6.2695,199715.9955
2008-11-24 11:40:00,11.81,11.85,11.78,11.84,107515.97525103966,6.2748,6.2961,6.2589,6.2907,107515.9753
2008-11-24 11:45:00,11.84,11.89,11.82,11.83,80941.27193427326,6.2907,6.3173,6.2801,6.2854,80941.2719
2008-11-24 11:50:00,11.83,11.9,11.82,11.87,65118.16614261081,6.2854,6.3226,6.2801,6.3067,65118.1661
2008-11-24 11:55:00,11.87,11.9,11.83,11.83,28096.15579673395,6.3067,6.3226,6.2854,6.2854,28096.1558
2008-11-24 12:00:00,11.83,11.84,11.77,11.81,115326.09798153971,6.2854,6.2907,6.2536,6.2748,115326.098
2008-11-24 12:05:00,11.8,11.84,11.8,11.82,70595.39507049396,6.2695,6.2907,6.2695,6.2801,70595.3951
2008-11-24 12:10:00,11.82,11.83,11.72,11.74,56496.602089461405,6.2801,6.2854,6.227,6.2376,56496.6021
2008-11-24 12:15:00,11.74,11.79,11.74,11.76,136322.1422050918,6.2376,6.2642,6.2376,6.2482,136322.1422
2008-11-24 12:20:00,11.74,11.78,11.69,11.71,450248.5039050613,6.2376,6.2589,6.211,6.2217,450248.5039
2008-11-24 12:25:00,11.7,11.73,11.51,11.53,173242.7223856375,6.2164,6.2323,6.1154,6.126,173242.7224
2008-11-24 12:30:00,11.53,11.61,11.52,11.6,40774.92646313013,6.126,6.1685,6.1207,6.1632,40774.9265
2008-11-24 12:35:00,11.6,11.68,11.58,11.63,92808.60127802008,6.1632,6.2057,6.1526,6.1792,92808.6013
2008-11-24 12:40:00,11.63,11.79,11.61,11.77,77289.78598235115,6.1792,6.2642,6.1685,6.2536,77289.786
2008-11-24 12:45:00,11.76,11.78,11.72,11.78,114818.94715488386,6.2482,6.2589,6.227,6.2589,114818.9472
2008-11-24 12:50:00,11.78,11.88,11.77,11.87,75058.32234506542,6.2589,6.312,6.2536,6.3067,75058.3223
2008-11-24 12:55:00,11.88,11.88,11.82,11.82,125570.54467998784,6.312,6.312,6.2801,6.2801,125570.5447
2008-11-24 13:00:00,11.83,11.93,11.83,11.92,97880.10954457856,6.2854,6.3386,6.2854,6.3332,97880.1095
2008-11-24 13:05:00,11.92,12.08,11.82,11.85,190790.1409879298,6.3332,6.4183,6.2801,6.2961,190790.141
2008-11-24 13:10:00,11.85,11.85,11.63,11.63,118064.71244548127,6.2961,6.2961,6.1792,6.1792,118064.7124
2008-11-24 13:15:00,11.63,11.66,11.56,11.65,96460.0872299422,6.1792,6.1951,6.142,6.1898,96460.0872
2008-11-24 13:20:00,11.65,11.75,11.62,11.73,79521.24961963687,6.1898,6.2429,6.1739,6.2323,79521.2496
2008-11-24 13:25:00,11.74,11.74,11.66,11.71,31950.50207931839,6.2376,6.2376,6.1951,6.2217,31950.5021
2008-11-24 13:30:00,11.71,11.75,11.7,11.71,32964.803732630084,6.2217,6.2429,6.2164,6.2217,32964.8037
2008-11-24 13:35:00,11.71,11.72,11.67,11.71,44223.5520843899,6.2217,6.227,6.2004,6.2217,44223.5521
2008-11-24 13:40:00,11.71,11.71,11.63,11.63,36007.70869256517,6.2217,6.2217,6.1792,6.1792,36007.7087
2008-11-24 13:45:00,11.63,11.63,11.57,11.58,37427.73100720154,6.1792,6.1792,6.1473,6.1526,37427.731
2008-11-24 13:50:00,11.57,11.66,11.57,11.66,34587.6863779288,6.1473,6.1951,6.1473,6.1951,34587.6864
2008-11-24 13:55:00,11.66,11.83,11.66,11.81,44426.41241505224,6.1951,6.2854,6.1951,6.2748,44426.4124
2008-11-24 14:00:00,11.81,11.82,11.7,11.7,20996.04422355209,6.2748,6.2801,6.2164,6.2164,20996.0442
2008-11-24 14:05:00,11.7,11.71,11.58,11.59,35399.12770057815,6.2164,6.2217,6.1526,6.1579,35399.1277
2008-11-24 14:10:00,11.6,11.64,11.56,11.59,44832.13307637692,6.1632,6.1845,6.142,6.1579,44832.1331
2008-11-24 14:15:00,11.59,11.59,11.55,11.59,49497.92068161071,6.1579,6.1579,6.1367,6.1579,49497.9207
2008-11-24 14:20:00,11.59,11.76,11.56,11.76,56902.32275078609,6.1579,6.2482,6.142,6.2482,56902.3228
2008-11-24 14:25:00,11.76,11.9,11.76,11.79,127599.14798661122,6.2482,6.3226,6.2482,6.2642,127599.148
2008-11-24 14:30:00,11.78,12.04,11.78,12.03,115731.81864286438,6.2589,6.397,6.2589,6.3917,115731.8186
2008-11-24 14:35:00,12.03,12.11,11.94,11.96,70189.67440916928,6.3917,6.4342,6.3439,6.3545,70189.6744
2008-11-24 14:40:00,11.96,11.98,11.81,11.82,100415.8636778578,6.3545,6.3651,6.2748,6.2801,100415.8637
2008-11-24 14:45:00,11.82,11.84,11.76,11.77,140379.34881833856,6.2801,6.2907,6.2482,6.2536,140379.3488
2008-11-24 14:50:00,11.76,11.79,11.74,11.75,102140.17648848768,6.2482,6.2642,6.2376,6.2429,102140.1765
2008-11-24 14:55:00,11.74,11.8,11.71,11.73,98792.98103255908,6.2376,6.2695,6.2217,6.2323,98792.981
2008-11-24 15:00:00,11.74,11.83,11.68,11.83,69073.94259052642,6.2376,6.2854,6.2057,6.2854,69073.9426
2008-11-24 15:05:00,11.82,11.85,11.75,11.84,164519.72816715692,6.2801,6.2961,6.2429,6.2907,164519.7282
2008-11-24 15:10:00,11.85,11.89,11.81,11.84,88548.53433411097,6.2961,6.3173,6.2748,6.2907,88548.5343
2008-11-24 15:15:00,11.84,11.89,11.81,11.86,58423.77523075363,6.2907,6.3173,6.2748,6.3014,58423.7752
2008-11-24 15:20:00,11.86,11.88,11.82,11.85,65422.45663860432,6.3014,6.312,6.2801,6.2961,65422.4566
2008-11-24 15:25:00,11.85,11.99,11.85,11.99,111268.89136829293,6.2961,6.3704,6.2961,6.3704,111268.8914
2008-11-24 15:30:00,11.99,12.05,11.98,12.0,85607.05953950706,6.3704,6.4023,6.3651,6.3758,85607.0595
2008-11-24 15:35:00,12.01,12.14,12.0,12.13,190587.28065726743,6.3811,6.4501,6.3758,6.4448,190587.2807
2008-11-24 15:40:00,12.14,12.39,12.14,12.39,312912.06004665786,6.4501,6.583,6.4501,6.583,312912.06
2008-11-24 15:45:00,12.39,12.39,12.2,12.21,304391.92615883966,6.583,6.583,6.482,6.4873,304391.9262
2008-11-24 15:50:00,12.2,12.21,11.92,11.97,459580.07911552896,6.482,6.4873,6.3332,6.3598,459580.0791
2008-11-24 15:55:00,11.96,12.0,11.89,11.91,514352.36839436047,6.3545,6.3758,6.3173,6.3279,514352.3684
2008-11-25 09:30:00,12.13,12.33,12.06,12.17,110863.17070696826,6.4448,6.5511,6.4076,6.4661,110863.1707
2008-11-25 09:35:00,12.17,12.28,11.99,12.24,165026.87899381277,6.4661,6.5245,6.3704,6.5033,165026.879
2008-11-25 09:40:00,12.23,12.39,12.14,12.17,145958.0079115529,6.498,6.583,6.4501,6.4661,145958.0079
2008-11-25 09:45:00,12.16,12.24,12.14,12.22,83274.16573689015,6.4608,6.5033,6.4501,6.4926,83274.1657
2008-11-25 09:50:00,12.24,12.32,12.11,12.16,124860.53352266963,6.5033,6.5458,6.4342,6.4608,124860.5335
2008-11-25 09:55:00,12.14,12.15,11.99,12.07,108935.99756567604,6.4501,6.4555,6.3704,6.4129,108935.9976
2008-11-25 10:00:00,12.07,12.31,12.07,12.17,116746.12029617609,6.4129,6.5405,6.4129,6.4661,116746.1203
2008-11-25 10:05:00,12.2,12.3,12.18,12.3,102545.89714981236,6.482,6.5351,6.4714,6.5351,102545.8971
2008-11-25 10:10:00,12.3,12.32,12.13,12.14,69885.38391317578,6.5351,6.5458,6.4448,6.4501,69885.3839
2008-11-25 10:15:00,12.14,12.19,12.11,12.17,70189.67440916928,6.4501,6.4767,6.4342,6.4661,70189.6744
2008-11-25 10:20:00,12.17,12.23,11.98,12.0,83882.74672887717,6.4661,6.498,6.3651,6.3758,83882.7467
2008-11-25 10:25:00,11.99,12.22,11.99,12.16,48179.32853230551,6.3704,6.4926,6.3704,6.4608,48179.3285
2008-11-25 10:30:00,12.16,12.19,12.07,12.08,74449.74135307841,6.4608,6.4767,6.4129,6.4183,74449.7414
2008-11-25 10:35:00,12.09,12.09,12.01,12.01,43716.40125773405,6.4236,6.4236,6.3811,6.3811,43716.4013
2008-11-25 10:40:00,12.02,12.03,11.93,11.93,60046.65787605234,6.3864,6.3917,6.3386,6.3386,60046.6579
2008-11-25 10:45:00,11.94,11.94,11.8,11.8,48686.47935896136,6.3439,6.3439,6.2695,6.2695,48686.4794
2008-11-25 10:50:00,11.79,11.82,11.71,11.77,59742.36738005883,6.2642,6.2801,6.2217,6.2536,59742.3674
2008-11-25 10:55:00,11.77,11.91,11.77,11.89,103053.0479764682,6.2536,6.3279,6.2536,6.3173,103053.048
2008-11-25 11:00:00,11.89,12.01,11.85,11.86,95648.64590729284,6.3173,6.3811,6.2961,6.3014,95648.6459
2008-11-25 11:05:00,11.86,11.86,11.73,11.76,71508.2665584745,6.3014,6.3014,6.2323,6.2482,71508.2666
2008-11-25 11:10:00,11.75,11.76,11.68,11.68,68668.22192920174,6.2429,6.2482,6.2057,6.2057,68668.2219
2008-11-25 11:15:00,11.69,11.8,11.64,11.74,75058.32234506542,6.211,6.2695,6.1845,6.2376,75058.3223
2008-11-25 11:20:00,11.75,11.79,11.73,11.76,72319.70788112385,6.2429,6.2642,6.2323,6.2482,72319.7079
2008-11-25 11:25:00,11.76,11.82,11.76,11.8,51627.95415356527,6.2482,6.2801,6.2482,6.2695,51627.9542
2008-11-25 11:30:00,11.8,11.85,11.79,11.81,39659.19464448728,6.2695,6.2961,6.2642,6.2748,39659.1946
2008-11-25 11:35:00,11.8,11.83,11.76,11.77,32051.93224464956,6.2695,6.2854,6.2482,6.2536,32051.9322
2008-11-25 11:40:00,11.77,11.86,11.77,11.85,140683.63931433207,6.2536,6.3014,6.2536,6.2961,140683.6393
2008-11-25 11:45:00,11.85,11.86,11.8,11.83,135510.70088244244,6.2961,6.3014,6.2695,6.2854,135510.7009
2008-11-25 11:50:00,11.83,11.85,11.78,11.82,75058.32234506542,6.2854,6.2961,6.2589,6.2801,75058.3223
2008-11-25 11:55:00,11.83,11.86,11.76,11.76,54366.56861750685,6.2854,6.3014,6.2482,6.2482,54366.5686
2008-11-25 12:00:00,11.76,11.84,11.76,11.78,53250.83679886398,6.2482,6.2907,6.2482,6.2589,53250.8368
2008-11-25 12:05:00,11.78,11.85,11.78,11.83,76579.77482503296,6.2589,6.2961,6.2589,6.2854,76579.7748
2008-11-25 12:10:00,11.84,11.84,11.73,11.75,70291.10457450045,6.2907,6.2907,6.2323,6.2429,70291.1046
2008-11-25 12:15:00,11.75,11.79,11.73,11.78,89867.12648341617,6.2429,6.2642,6.2323,6.2589,89867.1265
2008-11-25 12:20:00,11.78,11.78,11.65,11.66,61162.3896946952,6.2589,6.2589,6.1898,6.1951,61162.3897
2008-11-25 12:25:00,11.67,11.7,11.64,11.66,40876.3566284613,6.2004,6.2164,6.1845,6.1951,40876.3566
2008-11-25 12:30:00,11.67,11.71,11.64,11.67,169489.8062683842,6.2004,6.2217,6.1845,6.2004,169489.8063
2008-11-25 12:35:00,11.68,11.75,11.68,11.73,54975.14960949386,6.2057,6.2429,6.2057,6.2323,54975.1496
2008-11-25 12:40:00,11.72,11.73,11.68,11.7,54265.13845217568,6.227,6.2323,6.2057,6.2164,54265.1385
2008-11-25 12:45:00,11.71,11.71,11.6,11.61,62582.41200933157,6.2217,6.2217,6.1632,6.1685,62582.412
2008-11-25 12:50:00,11.61,11.61,11.47,11.48,78506.94796632518,6.1685,6.1685,6.0942,6.0995,78506.948
2008-11-25 12:55:00,11.47,11.61,11.45,11.56,51120.80332690942,6.0942,6.1685,6.0835,6.142,51120.8033
2008-11-25 13:00:00,11.56,11.58,11.45,11.46,81651.28309159144,6.142,6.1526,6.0835,6.0888,81651.2831
2008-11-25 13:05:00,11.46,11.6,11.46,11.59,56293.74175879906,6.0888,6.1632,6.0888,6.1579,56293.7418
2008-11-25 13:10:00,11.6,11.65,11.55,11.55,41890.658281773,6.1632,6.1898,6.1367,6.1367,41890.6583
2008-11-25 13:15:00,11.55,11.57,11.48,11.56,34993.40703925347,6.1367,6.1473,6.0995,6.142,34993.407
2008-11-25 13:20:00,11.57,11.65,11.57,11.58,46150.72522568212,6.1473,6.1898,6.1473,6.1526,46150.7252
2008-11-25 13:25:00,11.58,11.71,11.53,11.69,77391.21614768232,6.1526,6.2217,6.126,6.211,77391.2161
2008-11-25 13:30:00,11.69,11.77,11.68,11.73,152753.82898874124,6.211,6.2536,6.2057,6.2323,152753.829
2008-11-25 13:35:00,11.74,11.77,11.7,11.72,100415.8636778578,6.2376,6.2536,6.2164,6.227,100415.8637
2008-11-25 13:40:00,11.73,11.73,11.68,11.69,102748.7574804747,6.2323,6.2323,6.2057,6.211,102748.7575
2008-11-25 13:45:00,11.7,11.73,11.69,11.72,93822.90293133176,6.2164,6.2323,6.211,6.227,93822.9029
2008-11-25 13:50:00,11.72,11.73,11.68,11.71,29617.60827670149,6.227,6.2323,6.2057,6.2217,29617.6083
2008-11-25 13:55:00,11.71,11.72,11.6,11.6,38644.89299117558,6.2217,6.227,6.1632,6.1632,38644.893
2008-11-25 14:00:00,11.6,11.64,11.54,11.58,95445.78557663049,6.1632,6.1845,6.1313,6.1526,95445.7856
2008-11-25 14:05:00,11.57,11.6,11.47,11.49,65929.60746526017,6.1473,6.1632,6.0942,6.1048,65929.6075
2008-11-25 14:10:00,11.49,11.5,11.41,11.44,68769.65209453291,6.1048,6.1101,6.0623,6.0782,68769.6521
2008-11-25 14:15:00,11.44,11.44,11.36,11.43,88548.53433411097,6.0782,6.0782,6.0357,6.0729,88548.5343
2008-11-25 14:20:00,11.43,11.49,11.42,11.48,85201.33887818237,6.0729,6.1048,6.0676,6.0995,85201.3389
2008-11-25 14:25:00,11.49,11.5,11.45,11.46,72826.8587077797,6.1048,6.1101,6.0835,6.0888,72826.8587
2008-11-25 14:30:00,11.46,11.59,11.43,11.56,100517.29384318896,6.0888,6.1579,6.0729,6.142,100517.2938
2008-11-25 14:35:00,11.55,11.65,11.55,11.6,61770.970686682216,6.1367,6.1898,6.1367,6.1632,61770.9707
2008-11-25 14:40:00,11.6,11.61,11.55,11.58,55482.30043614971,6.1632,6.1685,6.1367,6.1526,55482.3004
2008-11-25 14:45:00,11.58,11.58,11.47,11.47,135206.41038644893,6.1526,6.1526,6.0942,6.0942,135206.4104
2008-11-25 14:50:00,11.48,11.54,11.35,11.54,161679.68353788418,6.0995,6.1313,6.0304,6.1313,161679.6835
2008-11-25 14:55:00,11.54,11.73,11.54,11.71,110761.74054163707,6.1313,6.2323,6.1313,6.2217,110761.7405
2008-11-25 15:00:00,11.72,11.82,11.68,11.82,131960.6450958515,6.227,6.2801,6.2057,6.2801,131960.6451
2008-11-25 15:05:00,11.82,11.86,11.69,11.69,129222.03063190992,6.2801,6.3014,6.211,6.211,129222.0306
2008-11-25 15:10:00,11.7,11.73,11.63,11.73,129932.04178922813,6.2164,6.2323,6.1792,6.2323,129932.0418
2008-11-25 15:15:00,11.73,11.83,11.72,11.8,104168.77979511108,6.2323,6.2854,6.227,6.2695,104168.7798
2008-11-25 15:20:00,11.81,11.83,11.7,11.73,84187.03722487067,6.2748,6.2854,6.2164,6.2323,84187.0372
2008-11-25 15:25:00,11.73,11.92,11.69,11.91,90881.42813672786,6.2323,6.3332,6.211,6.3279,90881.4281
2008-11-25 15:30:00,11.9,11.95,11.8,11.82,157318.18642864388,6.3226,6.3492,6.2695,6.2801,157318.1864
2008-11-25 15:35:00,11.83,11.98,11.83,11.92,169794.09676437773,6.2854,6.3651,6.2854,6.3332,169794.0968
2008-11-25 15:40:00,11.93,12.08,11.46,12.05,499036.4134293539,6.3386,6.4183,6.0888,6.4023,499036.4134
2008-11-25 15:45:00,12.05,12.1,11.94,12.01,176488.48767623492,6.4023,6.4289,6.3439,6.3811,176488.4877
2008-11-25 15:50:00,12.01,12.06,11.97,12.04,235317.9835683132,6.3811,6.4076,6.3598,6.397,235317.9836
2008-11-25 15:55:00,12.04,12.04,11.85,11.95,397504.8179328533,6.397,6.397,6.2961,6.3492,397504.8179
2008-11-26 09:30:00,11.81,11.81,11.43,11.61,64915.30581194847,6.2748,6.2748,6.0729,6.1685,64915.3058
2008-11-26 09:35:00,11.63,11.74,11.6,11.69,43107.82026574703,6.1792,6.2376,6.1632,6.211,43107.8203
2008-11-26 09:40:00,11.67,11.79,11.61,11.68,55786.59093214322,6.2004,6.2642,6.1685,6.2057,55786.5909
2008-11-26 09:45:00,11.7,11.79,11.69,11.77,58220.91490009129,6.2164,6.2642,6.211,6.2536,58220.9149
2008-11-26 09:50:00,11.78,11.8,11.69,11.7,70392.53473983162,6.2589,6.2695,6.211,6.2164,70392.5347
2008-11-26 09:55:00,11.69,11.75,11.63,11.64,72319.70788112385,6.211,6.2429,6.1792,6.1845,72319.7079
2008-11-26 10:00:00,11.63,11.72,11.61,11.68,75464.0430063901,6.1792,6.227,6.1685,6.2057,75464.043
2008-11-26 10:05:00,11.69,11.75,11.64,11.67,75869.76366771478,6.211,6.2429,6.1845,6.2004,75869.7637
2008-11-26 10:10:00,11.66,11.83,11.65,11.78,62075.26118267573,6.1951,6.2854,6.1898,6.2589,62075.2612
2008-11-26 10:15:00,11.79,11.86,11.75,11.76,72826.8587077797,6.2642,6.3014,6.2429,6.2482,72826.8587
2008-11-26 10:20:00,11.75,11.88,11.73,11.82,78101.2273050005,6.2429,6.312,6.2323,6.2801,78101.2273
2008-11-26 10:25:00,11.82,11.97,11.82,11.83,54772.28927883152,6.2801,6.3598,6.2801,6.2854,54772.2893
2008-11-26 10:30:00,11.84,11.85,11.8,11.83,32254.79257531189,6.2907,6.2961,6.2695,6.2854,32254.7926
2008-11-26 10:35:00,11.83,11.85,11.78,11.81,31747.64174865605,6.2854,6.2961,6.2589,6.2748,31747.6417
2008-11-26 10:40:00,11.81,11.83,11.78,11.82,41079.216959123645,6.2748,6.2854,6.2589,6.2801,41079.217
2008-11-26 10:45:00,11.83,11.9,11.82,11.82,53047.97646820165,6.2854,6.3226,6.2801,6.2801,53047.9765
2008-11-26 10:50:00,11.83,11.99,11.83,11.9,46150.72522568212,6.2854,6.3704,6.2854,6.3226,46150.7252
2008-11-26 10:55:00,11.91,11.96,11.86,11.88,44223.5520843899,6.3279,6.3545,6.3014,6.312,44223.5521
2008-11-26 11:00:00,11.87,11.96,11.77,11.77,93315.75210467594,6.3067,6.3545,6.2536,6.2536,93315.7521
2008-11-26 11:05:00,11.78,11.84,11.77,11.81,42296.37894309768,6.2589,6.2907,6.2536,6.2748,42296.3789
2008-11-26 11:10:00,11.82,11.94,11.82,11.91,56293.74175879906,6.2801,6.3439,6.2801,6.3279,56293.7418
2008-11-26 11:15:00,11.91,11.95,11.87,11.94,37934.88183385739,6.3279,6.3492,6.3067,6.3439,37934.8818
2008-11-26 11:20:00,11.94,12.01,11.91,11.93,60046.65787605234,6.3439,6.3811,6.3279,6.3386,60046.6579
2008-11-26 11:25:00,11.93,11.93,11.83,11.83,50309.36200426007,6.3386,6.3386,6.2854,6.2854,50309.362
2008-11-26 11:30:00,11.83,11.87,11.81,11.84,60350.948372045845,6.2854,6.3067,6.2748,6.2907,60350.9484
2008-11-26 11:35:00,11.83,11.95,11.82,11.86,93822.90293133176,6.2854,6.3492,6.2801,6.3014,93822.9029
2008-11-26 11:40:00,11.86,11.9,11.82,11.83,77796.936809007,6.3014,6.3226,6.2801,6.2854,77796.9368
2008-11-26 11:45:00,11.83,11.96,11.8,11.96,50207.9318389289,6.2854,6.3545,6.2695,6.3545,50207.9318
2008-11-26 11:50:00,11.95,11.97,11.87,11.92,63596.71366264327,6.3492,6.3598,6.3067,6.3332,63596.7137
2008-11-26 11:55:00,11.93,11.97,11.82,11.84,60756.66903337053,6.3386,6.3598,6.2801,6.2907,60756.669
2008-11-26 12:00:00,11.84,11.9,11.83,11.89,45237.85373770159,6.2907,6.3226,6.2854,6.3173,45237.8537
2008-11-26 12:05:00,11.89,11.98,11.89,11.97,55786.59093214322,6.3173,6.3651,6.3173,6.3598,55786.5909
2008-11-26 12:10:00,11.96,12.02,11.96,12.0,79825.54011563039,6.3545,6.3864,6.3545,6.3758,79825.5401
2008-11-26 12:15:00,12.0,12.06,11.99,12.05,56902.32275078609,6.3758,6.4076,6.3704,6.4023,56902.3228
2008-11-26 12:20:00,12.06,12.1,12.03,12.08,50106.501673597726,6.4076,6.4289,6.3917,6.4183,50106.5017
2008-11-26 12:25:00,12.08,12.12,12.05,12.11,40064.91530581195,6.4183,6.4395,6.4023,6.4342,40064.9153
2008-11-26 12:30:00,12.1,12.12,12.08,12.11,29211.88761537681,6.4289,6.4395,6.4183,6.4342,29211.8876
2008-11-26 12:35:00,12.1,12.15,12.09,12.11,55786.59093214322,6.4289,6.4555,6.4236,6.4342,55786.5909
2008-11-26 12:40:00,12.1,12.16,12.09,12.14,60148.08804138351,6.4289,6.4608,6.4236,6.4501,60148.088
2008-11-26 12:45:00,12.14,12.18,12.13,12.17,45237.85373770159,6.4501,6.4714,6.4448,6.4661,45237.8537
2008-11-26 12:50:00,12.17,12.18,12.17,12.17,16634.547114311797,6.4661,6.4714,6.4661,6.4661,16634.5471
2008-11-26 12:55:00,12.17,12.19,12.11,12.12,76782.6351556953,6.4661,6.4767,6.4342,6.4395,76782.6352
2008-11-26 13:00:00,12.12,12.17,12.09,12.17,46455.01572167563,6.4395,6.4661,6.4236,6.4661,46455.0157
2008-11-26 13:05:00,12.16,12.17,12.09,12.1,39456.33431382493,6.4608,6.4661,6.4236,6.4289,39456.3343
2008-11-26 13:10:00,12.1,12.1,11.99,12.0,34790.54670859114,6.4289,6.4289,6.3704,6.3758,34790.5467
2008-11-26 13:15:00,12.01,12.06,11.99,12.05,41890.658281773,6.3811,6.4076,6.3704,6.4023,41890.6583
2008-11-26 13:20:00,12.06,12.09,12.0,12.0,48179.32853230551,6.4076,6.4236,6.3758,6.3758,48179.3285
2008-11-26 13:25:00,12.0,12.09,11.99,12.09,20387.463231565067,6.3758,6.4236,6.3704,6.4236,20387.4632
2008-11-26 13:30:00,12.08,12.08,11.93,11.95,22111.77604219495,6.4183,6.4183,6.3386,6.3492,22111.776
2008-11-26 13:35:00,11.95,12.01,11.95,11.99,43817.83142306522,6.3492,6.3811,6.3492,6.3704,43817.8314
2008-11-26 13:40:00,11.99,12.01,11.94,12.0,35601.98803124049,6.3704,6.3811,6.3439,6.3758,35601.988
2008-11-26 13:45:00,11.99,12.02,11.98,11.99,27791.86530074044,6.3704,6.3864,6.3651,6.3704,27791.8653
2008-11-26 13:50:00,11.99,12.02,11.96,11.97,13895.93265037022,6.3704,6.3864,6.3545,6.3598,13895.9327
2008-11-26 13:55:00,11.97,11.98,11.95,11.98,11664.469013084492,6.3598,6.3651,6.3492,6.3651,11664.469
2008-11-26 14:00:00,11.98,11.99,11.94,11.96,23937.519018156,6.3651,6.3704,6.3439,6.3545,23937.519
2008-11-26 14:05:00,11.96,12.08,11.96,12.08,16127.396287655947,6.3545,6.4183,6.3545,6.4183,16127.3963
2008-11-26 14:10:00,12.08,12.11,12.05,12.05,36920.580180545694,6.4183,6.4342,6.4023,6.4023,36920.5802
2008-11-26 14:15:00,12.06,12.17,12.05,12.17,27791.86530074044,6.4076,6.4661,6.4023,6.4661,27791.8653
2008-11-26 14:20:00,12.16,12.25,12.15,12.21,44933.563241708085,6.4608,6.5086,6.4555,6.4873,44933.5632
2008-11-26 14:25:00,12.22,12.24,12.19,12.22,36311.99918855868,6.4926,6.5033,6.4767,6.4926,36311.9992
2008-11-26 14:30:00,12.22,12.35,12.22,12.28,82259.86408357846,6.4926,6.5617,6.4926,6.5245,82259.8641
2008-11-26 14:35:00,12.29,12.31,12.25,12.29,48686.47935896136,6.5298,6.5405,6.5086,6.5298,48686.4794
2008-11-26 14:40:00,12.29,12.37,12.29,12.34,47976.46820164317,6.5298,6.5723,6.5298,6.5564,47976.4682
2008-11-26 14:45:00,12.33,12.33,12.29,12.31,50512.22233492241,6.5511,6.5511,6.5298,6.5405,50512.2223
2008-11-26 14:50:00,12.32,12.37,12.31,12.36,52033.67481488995,6.5458,6.5723,6.5405,6.567,52033.6748
2008-11-26 14:55:00,12.36,12.4,12.32,12.33,82259.86408357846,6.567,6.5883,6.5458,6.5511,82259.8641
2008-11-26 15:00:00,12.33,12.38,12.28,12.29,54975.14960949386,6.5511,6.5777,6.5245,6.5298,54975.1496
2008-11-26 15:05:00,12.29,12.32,12.27,12.28,67856.78060655239,6.5298,6.5458,6.5192,6.5245,67856.7806
2008-11-26 15:10:00,12.29,12.42,12.28,12.37,107414.5450857085,6.5298,6.5989,6.5245,6.5723,107414.5451
2008-11-26 15:15:00,12.37,12.41,12.34,12.34,53656.55746018866,6.5723,6.5936,6.5564,6.5564,53656.5575
2008-11-26 15:20:00,12.35,12.38,12.27,12.36,60046.65787605234,6.5617,6.5777,6.5192,6.567,60046.6579
2008-11-26 15:25:00,12.37,12.39,12.32,12.36,73638.30003042905,6.5723,6.583,6.5458,6.567,73638.3
2008-11-26 15:30:00,12.37,12.41,12.32,12.4,66233.89796125368,6.5723,6.5936,6.5458,6.5883,66233.898
2008-11-26 15:35:00,12.41,12.42,12.37,12.39,127700.5781519424,6.5936,6.5989,6.5723,6.583,127700.5782
2008-11-26 15:40:00,12.4,12.42,12.29,12.34,199513.1352064104,6.5883,6.5989,6.5298,6.5564,199513.1352
2008-11-26 15:45:00,12.33,12.41,12.32,12.35,133076.37691449438,6.5511,6.5936,6.5458,6.5617,133076.3769
2008-11-26 15:50:00,12.35,12.41,12.31,12.41,158028.19758596207,6.5617,6.5936,6.5405,6.5936,158028.1976
2008-11-26 15:55:00,12.41,12.42,12.38,12.42,285830.20590323565,6.5936,6.5989,6.5777,6.5989,285830.2059
2008-11-28 09:30:00,12.32,12.5,12.28,12.4,79926.97028096156,6.5458,6.6414,6.5245,6.5883,79926.9703
2008-11-28 09:35:00,12.39,12.7,12.39,12.57,77492.6463130135,6.583,6.7477,6.583,6.6786,77492.6463
2008-11-28 09:40:00,12.58,12.61,12.43,12.51,78506.94796632518,6.6839,6.6999,6.6042,6.6467,78506.948
2008-11-28 09:45:00,12.51,12.55,12.39,12.39,72826.8587077797,6.6467,6.668,6.583,6.583,72826.8587
2008-11-28 09:50:00,12.4,12.42,12.24,12.24,68769.65209453291,6.5883,6.5989,6.5033,6.5033,68769.6521
2008-11-28 09:55:00,12.24,12.25,12.2,12.24,37934.88183385739,6.5033,6.5086,6.482,6.5033,37934.8818
2008-11-28 10:00:00,12.24,12.3,12.22,12.23,28501.87645805863,6.5033,6.5351,6.4926,6.498,28501.8765
2008-11-28 10:05:00,12.22,12.24,12.13,12.16,51729.38431889644,6.4926,6.5033,6.4448,6.4608,51729.3843
2008-11-28 10:10:00,12.17,12.27,12.16,12.25,42904.95993508469,6.4661,6.5192,6.4608,6.5086,42904.9599
2008-11-28 10:15:00,12.26,12.32,12.25,12.3,34689.11654325997,6.5139,6.5458,6.5086,6.5351,34689.1165
2008-11-28 10:20:00,12.3,12.41,12.3,12.39,30631.909930013186,6.5351,6.5936,6.5351,6.583,30631.9099
2008-11-28 10:25:00,12.39,12.4,12.33,12.33,29110.457450045644,6.583,6.5883,6.5511,6.5511,29110.4575
2008-11-28 10:30:00,12.33,12.33,12.24,12.31,52337.965310883454,6.5511,6.5511,6.5033,6.5405,52337.9653
2008-11-28 10:35:00,12.31,12.35,12.25,12.32,59640.93721472766,6.5405,6.5617,6.5086,6.5458,59640.9372
2008-11-28 10:40:00,12.32,12.35,12.29,12.33,20184.60290090273,6.5458,6.5617,6.5298,6.5511,20184.6029
2008-11-28 10:45:00,12.34,12.39,12.34,12.38,22010.34587686378,6.5564,6.583,6.5564,6.5777,22010.3459
2008-11-28 10:50:00,12.37,12.39,12.34,12.38,22010.34587686378,6.5723,6.583,6.5564,6.5777,22010.3459
2008-11-28 10:55:00,12.37,12.4,12.37,12.39,16431.686783649457,6.5723,6.5883,6.5723,6.583,16431.6868
2008-11-28 11:00:00,12.4,12.43,12.39,12.43,48990.76985495487,6.5883,6.6042,6.583,6.6042,48990.7699
2008-11-28 11:05:00,12.44,12.47,12.43,12.46,33269.094228623595,6.6095,6.6255,6.6042,6.6202,33269.0942
2008-11-28 11:10:00,12.47,12.47,12.46,12.46,16837.407444974135,6.6255,6.6255,6.6202,6.6202,16837.4074
2008-11-28 11:15:00,12.46,12.46,12.34,12.34,44832.13307637692,6.6202,6.6202,6.5564,6.5564,44832.1331
2008-11-28 11:20:00,12.34,12.4,12.34,12.39,27081.854143422253,6.5564,6.5883,6.5564,6.583,27081.8541
2008-11-28 11:25:00,12.4,12.49,12.4,12.49,17750.27893295466,6.5883,6.6361,6.5883,6.6361,17750.2789
2008-11-28 11:30:00,12.49,12.49,12.41,12.43,39354.90414849376,6.6361,6.6361,6.5936,6.6042,39354.9041
2008-11-28 11:35:00,12.43,12.43,12.36,12.39,27386.14463941576,6.6042,6.6042,6.567,6.583,27386.1446
2008-11-28 11:40:00,12.39,12.43,12.38,12.43,31950.50207931839,6.583,6.6042,6.5777,6.6042,31950.5021
2008-11-28 11:45:00,12.43,12.44,12.4,12.42,28806.166954052136,6.6042,6.6095,6.5883,6.5989,28806.167
2008-11-28 11:50:00,12.42,12.48,12.42,12.48,29820.46860736383,6.5989,6.6308,6.5989,6.6308,29820.4686
2008-11-28 11:55:00,12.49,12.51,12.47,12.48,50512.22233492241,6.6361,6.6467,6.6255,6.6308,50512.2223
2008-11-28 12:00:00,12.49,12.53,12.49,12.53,19068.871082259862,6.6361,6.6573,6.6361,6.6573,19068.8711
2008-11-28 12:05:00,12.53,12.55,12.44,12.44,44832.13307637692,6.6573,6.668,6.6095,6.6095,44832.1331
2008-11-28 12:10:00,12.44,12.46,12.43,12.44,46455.01572167563,6.6095,6.6202,6.6042,6.6095,46455.0157
2008-11-28 12:15:00,12.45,12.45,12.39,12.39,26574.703316766405,6.6148,6.6148,6.583,6.583,26574.7033
2008-11-28 12:20:00,12.4,12.42,12.39,12.42,28806.166954052136,6.5883,6.5989,6.583,6.5989,28806.167
2008-11-28 12:25:00,12.42,12.45,12.42,12.44,25154.68100213004,6.5989,6.6148,6.5989,6.6095,25154.681
2008-11-28 12:30:00,12.43,12.46,12.39,12.4,64915.30581194847,6.6042,6.6202,6.583,6.5883,64915.3058
2008-11-28 12:35:00,12.41,12.43,12.38,12.38,49396.49051627954,6.5936,6.6042,6.5777,6.5777,49396.4905
2008-11-28 12:40:00,12.38,12.38,12.29,12.31,101125.874835176,6.5777,6.5777,6.5298,6.5405,101125.8748
2008-11-28 12:45:00,12.32,12.32,12.25,12.3,88649.96449944214,6.5458,6.5458,6.5086,6.5351,88649.9645
2008-11-28 12:50:00,12.3,12.31,12.24,12.28,121919.05872806572,6.5351,6.5405,6.5033,6.5245,121919.0587
2008-11-28 12:55:00,12.29,12.31,12.24,12.27,270412.82077289786,6.5298,6.5405,6.5033,6.5192,270412.8208
2008-11-28 13:00:00,12.28,12.52,12.27,12.27,265239.8823410082,6.5245,6.652,6.5192,6.5192,265239.8823
2008-11-28 13:05:00,12.27,12.27,12.24,12.24,3042.9049599350847,6.5192,6.5192,6.5033,6.5033,3042.905
2008-11-28 13:10:00,12.24,12.24,12.24,12.24,0.0,6.5033,6.5033,6.5033,6.5033,0.0
2008-11-28 13:15:00,12.27,12.27,12.27,12.27,101.43016533116948,6.5192,6.5192,6.5192,6.5192,101.4302
2008-11-28 13:20:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:25:00,12.27,12.27,12.27,12.27,5274.368597220813,6.5192,6.5192,6.5192,6.5192,5274.3686
2008-11-28 13:30:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:35:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:40:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:45:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:50:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:55:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:00:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:05:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:10:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:15:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:20:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:25:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:30:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:35:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:40:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:45:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:50:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:55:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:00:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:05:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:10:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:15:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:20:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:25:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:30:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:35:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:40:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:45:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:50:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:55:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-12-01 09:30:00,11.97,12.17,11.59,11.6,321026.47327315144,6.3598,6.4661,6.1579,6.1632,321026.4733
2008-12-01 09:35:00,11.59,11.82,11.54,11.77,151536.66700476722,6.1579,6.2801,6.1313,6.2536,151536.667
2008-12-01 09:40:00,11.75,11.75,11.61,11.68,212496.19636880007,6.2429,6.2429,6.1685,6.2057,212496.1964
2008-12-01 09:45:00,11.68,11.85,11.65,11.76,163809.71700983873,6.2057,6.2961,6.1898,6.2482,163809.717
2008-12-01 09:50:00,11.76,11.77,11.5,11.65,169895.5269297089,6.2482,6.2536,6.1101,6.1898,169895.5269
2008-12-01 09:55:00,11.64,11.66,11.4,11.4,118369.0029414748,6.1845,6.1951,6.057,6.057,118369.0029
2008-12-01 10:00:00,11.4,11.52,11.4,11.5,93112.8917740136,6.057,6.1207,6.057,6.1101,93112.8918
2008-12-01 10:05:00,11.5,11.54,11.43,11.53,65929.60746526017,6.1101,6.1313,6.0729,6.126,65929.6075
2008-12-01 10:10:00,11.54,11.54,11.44,11.46,51627.95415356527,6.1313,6.1313,6.0782,6.0888,51627.9542
2008-12-01 10:15:00,11.45,11.52,11.44,11.45,75565.47317172127,6.0835,6.1207,6.0782,6.0835,75565.4732
2008-12-01 10:20:00,11.45,11.51,11.44,11.5,85911.35003550055,6.0835,6.1154,6.0782,6.1101,85911.35
2008-12-01 10:25:00,11.49,11.49,11.37,11.42,82259.86408357846,6.1048,6.1048,6.041,6.0676,82259.8641
2008-12-01 10:30:00,11.42,11.44,11.39,11.42,68161.0711025459,6.0676,6.0782,6.0517,6.0676,68161.0711
2008-12-01 10:35:00,11.41,11.42,11.35,11.37,68871.08225986408,6.0623,6.0676,6.0304,6.041,68871.0823
2008-12-01 10:40:00,11.37,11.39,11.3,11.34,81549.85292626027,6.041,6.0517,6.0038,6.0251,81549.8529
2008-12-01 10:45:00,11.34,11.38,11.31,11.36,73739.73019576022,6.0251,6.0463,6.0091,6.0357,73739.7302
2008-12-01 10:50:00,11.35,11.39,11.33,11.34,45237.85373770159,6.0304,6.0517,6.0198,6.0251,45237.8537
2008-12-01 10:55:00,11.34,11.34,11.3,11.33,37123.44051120804,6.0251,6.0251,6.0038,6.0198,37123.4405
2008-12-01 11:00:00,11.33,11.33,11.24,11.25,101937.31615782532,6.0198,6.0198,5.972,5.9773,101937.3162
2008-12-01 11:05:00,11.26,11.27,11.23,11.24,54873.71944416269,5.9826,5.9879,5.9666,5.972,54873.7194
2008-12-01 11:10:00,11.24,11.25,11.19,11.22,122933.36038137742,5.972,5.9773,5.9454,5.9613,122933.3604
2008-12-01 11:15:00,11.23,11.31,11.22,11.31,27589.004970078106,5.9666,6.0091,5.9613,6.0091,27589.005
2008-12-01 11:20:00,11.31,11.34,11.28,11.31,49802.21117760422,6.0091,6.0251,5.9932,6.0091,49802.2112
2008-12-01 11:25:00,11.31,11.32,11.22,11.22,23836.08885282483,6.0091,6.0145,5.9613,5.9613,23836.0889
2008-12-01 11:30:00,11.22,11.34,11.22,11.34,21503.19505020793,5.9613,6.0251,5.9613,6.0251,21503.1951
2008-12-01 11:35:00,11.34,11.39,11.34,11.39,13693.07231970788,6.0251,6.0517,6.0251,6.0517,13693.0723
2008-12-01 11:40:00,11.38,11.44,11.38,11.42,27081.854143422253,6.0463,6.0782,6.0463,6.0676,27081.8541
2008-12-01 11:45:00,11.42,11.42,11.39,11.39,18764.580586266355,6.0676,6.0676,6.0517,6.0517,18764.5806
2008-12-01 11:50:00,11.39,11.41,11.39,11.4,30327.61943401968,6.0517,6.0623,6.0517,6.057,30327.6194
2008-12-01 11:55:00,11.41,11.48,11.41,11.45,46252.155391013286,6.0623,6.0995,6.0623,6.0835,46252.1554
2008-12-01 12:00:00,11.44,11.44,11.35,11.35,19170.30124759104,6.0782,6.0782,6.0304,6.0304,19170.3012
2008-12-01 12:05:00,11.36,11.44,11.36,11.37,51830.81448422761,6.0357,6.0782,6.0357,6.041,51830.8145
2008-12-01 12:10:00,11.37,11.39,11.37,11.38,20286.033066233897,6.041,6.0517,6.041,6.0463,20286.0331
2008-12-01 12:15:00,11.37,11.38,11.33,11.33,49295.06035094837,6.041,6.0463,6.0198,6.0198,49295.0604
2008-12-01 12:20:00,11.33,11.36,11.33,11.34,37630.59133786388,6.0198,6.0357,6.0198,6.0251,37630.5913
2008-12-01 12:25:00,11.34,11.34,11.26,11.27,64306.724819961455,6.0251,6.0251,5.9826,5.9879,64306.7248
2008-12-01 12:30:00,11.27,11.35,11.27,11.35,47367.88720965615,5.9879,6.0304,5.9879,6.0304,47367.8872
2008-12-01 12:35:00,11.35,11.35,11.32,11.33,28197.58596206512,6.0304,6.0304,6.0145,6.0198,28197.586
2008-12-01 12:40:00,11.33,11.36,11.28,11.36,35297.69753524698,6.0198,6.0357,5.9932,6.0357,35297.6975
2008-12-01 12:45:00,11.36,11.38,11.35,11.37,30327.61943401968,6.0357,6.0463,6.0304,6.041,30327.6194
2008-12-01 12:50:00,11.37,11.38,11.32,11.34,35297.69753524698,6.041,6.0463,6.0145,6.0251,35297.6975
2008-12-01 12:55:00,11.34,11.35,11.32,11.34,21706.05538087027,6.0251,6.0304,6.0145,6.0251,21706.0554
2008-12-01 13:00:00,11.35,11.38,11.34,11.38,29516.17811137032,6.0304,6.0463,6.0251,6.0463,29516.1781
2008-12-01 13:05:00,11.38,11.38,11.37,11.37,5680.089258545491,6.0463,6.0463,6.041,6.041,5680.0893
2008-12-01 13:10:00,11.38,11.43,11.37,11.41,53149.40663353281,6.0463,6.0729,6.041,6.0623,53149.4066
2008-12-01 13:15:00,11.42,11.44,11.4,11.41,67552.49011055888,6.0676,6.0782,6.057,6.0623,67552.4901
2008-12-01 13:20:00,11.42,11.42,11.37,11.37,40774.92646313013,6.0676,6.0676,6.041,6.041,40774.9265
2008-12-01 13:25:00,11.37,11.38,11.33,11.36,55989.45126280556,6.041,6.0463,6.0198,6.0357,55989.4513
2008-12-01 13:30:00,11.36,11.45,11.36,11.45,58930.92605740947,6.0357,6.0835,6.0357,6.0835,58930.9261
2008-12-01 13:35:00,11.45,11.45,11.35,11.35,58119.48473476012,6.0835,6.0835,6.0304,6.0304,58119.4847
2008-12-01 13:40:00,11.36,11.39,11.33,11.34,84389.89755553301,6.0357,6.0517,6.0198,6.0251,84389.8976
2008-12-01 13:45:00,11.34,11.39,11.33,11.34,89055.6851607668,6.0251,6.0517,6.0198,6.0251,89055.6852
2008-12-01 13:50:00,11.35,11.36,11.32,11.33,76681.20499036413,6.0304,6.0357,6.0145,6.0198,76681.205
2008-12-01 13:55:00,11.33,11.38,11.3,11.38,55178.00994015621,6.0198,6.0463,6.0038,6.0463,55178.0099
2008-12-01 14:00:00,11.38,11.39,11.34,11.36,50005.07150826656,6.0463,6.0517,6.0251,6.0357,50005.0715
2008-12-01 14:05:00,11.35,11.37,11.3,11.36,69885.38391317578,6.0304,6.041,6.0038,6.0357,69885.3839
2008-12-01 14:10:00,11.36,11.39,11.32,11.38,60249.518206714674,6.0357,6.0517,6.0145,6.0463,60249.5182
2008-12-01 14:15:00,11.39,11.39,11.26,11.27,66943.90911857186,6.0517,6.0517,5.9826,5.9879,66943.9091
2008-12-01 14:20:00,11.28,11.33,11.25,11.33,39050.61365250025,5.9932,6.0198,5.9773,6.0198,39050.6137
2008-12-01 14:25:00,11.33,11.35,11.31,11.35,62785.27233999391,6.0198,6.0304,6.0091,6.0304,62785.2723
2008-12-01 14:30:00,11.34,11.44,11.32,11.4,64002.43432396795,6.0251,6.0782,6.0145,6.057,64002.4343
2008-12-01 14:35:00,11.41,11.41,11.32,11.32,63190.9930013186,6.0623,6.0623,6.0145,6.0145,63190.993
2008-12-01 14:40:00,11.33,11.37,11.31,11.35,51120.80332690942,6.0198,6.041,6.0091,6.0304,51120.8033
2008-12-01 14:45:00,11.35,11.43,11.34,11.42,53047.97646820165,6.0304,6.0729,6.0251,6.0676,53047.9765
2008-12-01 14:50:00,11.43,11.53,11.42,11.53,74044.02069175373,6.0729,6.126,6.0676,6.126,74044.0207
2008-12-01 14:55:00,11.53,11.53,11.38,11.4,86722.79135814992,6.126,6.126,6.0463,6.057,86722.7914
2008-12-01 15:00:00,11.39,11.42,11.34,11.34,81854.14342225378,6.0517,6.0676,6.0251,6.0251,81854.1434
2008-12-01 15:05:00,11.34,11.39,11.32,11.33,71001.11573181865,6.0251,6.0517,6.0145,6.0198,71001.1157
2008-12-01 15:10:00,11.33,11.41,11.3,11.38,70291.10457450045,6.0198,6.0623,6.0038,6.0463,70291.1046
2008-12-01 15:15:00,11.38,11.39,11.33,11.34,67349.62977989654,6.0463,6.0517,6.0198,6.0251,67349.6298
2008-12-01 15:20:00,11.34,11.34,11.21,11.22,92808.60127802008,6.0251,6.0251,5.956,5.9613,92808.6013
2008-12-01 15:25:00,11.22,11.24,11.19,11.21,94330.05375798764,5.9613,5.972,5.9454,5.956,94330.0538
2008-12-01 15:30:00,11.22,11.25,11.19,11.2,107110.25458971498,5.9613,5.9773,5.9454,5.9507,107110.2546
2008-12-01 15:35:00,11.21,11.21,11.09,11.09,179937.11329749468,5.956,5.956,5.8923,5.8923,179937.1133
2008-12-01 15:40:00,11.09,11.09,10.94,10.94,190485.8504919363,5.8923,5.8923,5.8126,5.8126,190485.8505
2008-12-01 15:45:00,10.95,11.06,10.94,11.01,196267.36991581292,5.8179,5.8763,5.8126,5.8498,196267.3699
2008-12-01 15:50:00,11.02,11.04,10.95,10.99,229536.46414443656,5.8551,5.8657,5.8179,5.8391,229536.4641
2008-12-01 15:55:00,10.99,11.0,10.84,10.9,468810.22416066536,5.8391,5.8444,5.7594,5.7913,468810.2242
2008-12-02 09:30:00,11.15,11.59,11.15,11.23,155695.30378334515,5.9241,6.1579,5.9241,5.9666,155695.3038
2008-12-02 09:35:00,11.23,11.24,11.04,11.11,186631.50420935187,5.9666,5.972,5.8657,5.9029,186631.5042
2008-12-02 09:40:00,11.1,11.11,11.01,11.01,122020.48889339688,5.8976,5.9029,5.8498,5.8498,122020.4889
2008-12-02 09:45:00,11.02,11.09,10.96,11.05,110558.88021097476,5.8551,5.8923,5.8232,5.871,110558.8802
2008-12-02 09:50:00,11.04,11.17,11.02,11.1,52946.54630287048,5.8657,5.9348,5.8551,5.8976,52946.5463
2008-12-02 09:55:00,11.1,11.16,10.97,11.13,79014.09879298104,5.8976,5.9295,5.8285,5.9135,79014.0988
2008-12-02 10:00:00,11.13,11.29,11.1,11.29,90475.70747540318,5.9135,5.9985,5.8976,5.9985,90475.7075
2008-12-02 10:05:00,11.3,11.32,11.27,11.29,48990.76985495487,6.0038,6.0145,5.9879,5.9985,48990.7699
2008-12-02 10:10:00,11.3,11.4,11.29,11.3,44223.5520843899,6.0038,6.057,5.9985,6.0038,44223.5521
2008-12-02 10:15:00,11.29,11.39,11.29,11.33,55076.57977482503,5.9985,6.0517,5.9985,6.0198,55076.5798
2008-12-02 10:20:00,11.34,11.39,11.24,11.34,53047.97646820165,6.0251,6.0517,5.972,6.0251,53047.9765
2008-12-02 10:25:00,11.35,11.35,11.26,11.32,37427.73100720154,6.0304,6.0304,5.9826,6.0145,37427.731
2008-12-02 10:30:00,11.32,11.43,11.32,11.39,68972.51242519525,6.0145,6.0729,6.0145,6.0517,68972.5124
2008-12-02 10:35:00,11.37,11.4,11.35,11.38,36514.85951922102,6.041,6.057,6.0304,6.0463,36514.8595
2008-12-02 10:40:00,11.38,11.39,11.33,11.33,40673.49629779896,6.0463,6.0517,6.0198,6.0198,40673.4963
2008-12-02 10:45:00,11.33,11.4,11.32,11.33,43716.40125773405,6.0198,6.057,6.0145,6.0198,43716.4013
2008-12-02 10:50:00,11.33,11.37,11.29,11.33,50715.08266558475,6.0198,6.041,5.9985,6.0198,50715.0827
2008-12-02 10:55:00,11.33,11.37,11.28,11.33,58322.34506542246,6.0198,6.041,5.9932,6.0198,58322.3451
2008-12-02 11:00:00,11.32,11.37,11.27,11.3,46049.29506035095,6.0145,6.041,5.9879,6.0038,46049.2951
2008-12-02 11:05:00,11.3,11.3,11.18,11.27,38340.60249518207,6.0038,6.0038,5.9401,5.9879,38340.6025
2008-12-02 11:10:00,11.27,11.34,11.21,11.21,47570.747540318494,5.9879,6.0251,5.956,5.956,47570.7475
2008-12-02 11:15:00,11.2,11.22,11.15,11.18,66233.89796125368,5.9507,5.9613,5.9241,5.9401,66233.898
2008-12-02 11:20:00,11.18,11.3,11.18,11.25,30936.200426006693,5.9401,6.0038,5.9401,5.9773,30936.2004
2008-12-02 11:25:00,11.25,11.36,11.24,11.32,47165.02687899381,5.9773,6.0357,5.972,6.0145,47165.0269
2008-12-02 11:30:00,11.32,11.35,11.25,11.25,51222.23349224059,6.0145,6.0304,5.9773,5.9773,51222.2335
2008-12-02 11:35:00,11.24,11.27,11.22,11.25,82259.86408357846,5.972,5.9879,5.9613,5.9773,82259.8641
2008-12-02 11:40:00,11.26,11.34,11.25,11.32,56699.46242012375,5.9826,6.0251,5.9773,6.0145,56699.4624
2008-12-02 11:45:00,11.33,11.39,11.27,11.38,57916.624404097776,6.0198,6.0517,5.9879,6.0463,57916.6244
2008-12-02 11:50:00,11.38,11.43,11.38,11.38,29009.02728471448,6.0463,6.0729,6.0463,6.0463,29009.0273
2008-12-02 11:55:00,11.38,11.42,11.38,11.39,26473.27315143524,6.0463,6.0676,6.0463,6.0517,26473.2732
2008-12-02 12:00:00,11.39,11.44,11.39,11.4,17547.41860229232,6.0517,6.0782,6.0517,6.057,17547.4186
2008-12-02 12:05:00,11.4,11.48,11.4,11.46,27589.004970078106,6.057,6.0995,6.057,6.0888,27589.005
2008-12-02 12:10:00,11.46,11.5,11.46,11.49,54873.71944416269,6.0888,6.1101,6.0888,6.1048,54873.7194
2008-12-02 12:15:00,11.48,11.5,11.48,11.49,11157.318186428643,6.0995,6.1101,6.0995,6.1048,11157.3182
2008-12-02 12:20:00,11.49,11.55,11.49,11.53,32153.362409980728,6.1048,6.1367,6.1048,6.126,32153.3624
2008-12-02 12:25:00,11.53,11.54,11.52,11.53,55482.30043614971,6.126,6.1313,6.1207,6.126,55482.3004
2008-12-02 12:30:00,11.54,11.55,11.45,11.45,76579.77482503296,6.1313,6.1367,6.0835,6.0835,76579.7748
2008-12-02 12:35:00,11.45,11.46,11.42,11.43,25966.12232477939,6.0835,6.0888,6.0676,6.0729,25966.1223
2008-12-02 12:40:00,11.42,11.42,11.36,11.4,24546.10001014301,6.0676,6.0676,6.0357,6.057,24546.1
2008-12-02 12:45:00,11.36,11.36,11.32,11.33,72116.8475504615,6.0357,6.0357,6.0145,6.0198,72116.8476
2008-12-02 12:50:00,11.34,11.36,11.33,11.34,19170.30124759104,6.0251,6.0357,6.0198,6.0251,19170.3012
2008-12-02 12:55:00,11.35,11.36,11.32,11.34,50917.94299624708,6.0304,6.0357,6.0145,6.0251,50917.943
2008-12-02 13:00:00,11.34,11.37,11.29,11.34,42702.09960442236,6.0251,6.041,5.9985,6.0251,42702.0996
2008-12-02 13:05:00,11.33,11.35,11.32,11.32,18358.85992494168,6.0198,6.0304,6.0145,6.0145,18358.8599
2008-12-02 13:10:00,11.33,11.35,11.33,11.34,37630.59133786388,6.0198,6.0304,6.0198,6.0251,37630.5913
2008-12-02 13:15:00,11.34,11.38,11.33,11.37,133786.38807181254,6.0251,6.0463,6.0198,6.041,133786.3881
2008-12-02 13:20:00,11.36,11.41,11.36,11.4,86722.79135814992,6.0357,6.0623,6.0357,6.057,86722.7914
2008-12-02 13:25:00,11.38,11.39,11.31,11.32,111573.18186428644,6.0463,6.0517,6.0091,6.0145,111573.1819
2008-12-02 13:30:00,11.32,11.33,11.16,11.19,73029.71903844204,6.0145,6.0198,5.9295,5.9454,73029.719
2008-12-02 13:35:00,11.2,11.26,11.19,11.21,30124.759103357337,5.9507,5.9826,5.9454,5.956,30124.7591
2008-12-02 13:40:00,11.21,11.28,11.2,11.27,39760.62480981844,5.956,5.9932,5.9507,5.9879,39760.6248
2008-12-02 13:45:00,11.26,11.28,11.24,11.27,55076.57977482503,5.9826,5.9932,5.972,5.9879,55076.5798
2008-12-02 13:50:00,11.26,11.3,11.26,11.29,106704.5339283903,5.9826,6.0038,5.9826,5.9985,106704.5339
2008-12-02 13:55:00,11.29,11.33,11.28,11.32,83375.59590222132,5.9985,6.0198,5.9932,6.0145,83375.5959
2008-12-02 14:00:00,11.32,11.33,11.24,11.25,82969.87524089664,6.0145,6.0198,5.972,5.9773,82969.8752
2008-12-02 14:05:00,11.25,11.28,11.21,11.25,196774.5207424688,5.9773,5.9932,5.956,5.9773,196774.5207
2008-12-02 14:10:00,11.25,11.3,11.24,11.27,102444.4669844812,5.9773,6.0038,5.972,5.9879,102444.467
2008-12-02 14:15:00,11.27,11.31,11.24,11.27,57713.76407343544,5.9879,6.0091,5.972,5.9879,57713.7641
2008-12-02 14:20:00,11.27,11.27,11.2,11.23,80434.12110761741,5.9879,5.9879,5.9507,5.9666,80434.1211
2008-12-02 14:25:00,11.23,11.23,11.12,11.16,38746.32315650675,5.9666,5.9666,5.9082,5.9295,38746.3232
2008-12-02 14:30:00,11.16,11.27,11.15,11.25,42600.66943909119,5.9295,5.9879,5.9241,5.9773,42600.6694
2008-12-02 14:35:00,11.25,11.32,11.21,11.31,59945.22771072117,5.9773,6.0145,5.956,6.0091,59945.2277
2008-12-02 14:40:00,11.3,11.34,11.29,11.33,59133.78638807181,6.0038,6.0251,5.9985,6.0198,59133.7864
2008-12-02 14:45:00,11.32,11.34,11.29,11.32,76072.62399837712,6.0145,6.0251,5.9985,6.0145,76072.624
2008-12-02 14:50:00,11.32,11.38,11.29,11.33,112790.34384826048,6.0145,6.0463,5.9985,6.0198,112790.3438
2008-12-02 14:55:00,11.33,11.35,11.3,11.32,83882.74672887717,6.0198,6.0304,6.0038,6.0145,83882.7467
2008-12-02 15:00:00,11.32,11.32,11.25,11.3,50207.9318389289,6.0145,6.0145,5.9773,6.0038,50207.9318
2008-12-02 15:05:00,11.3,11.3,11.15,11.19,70696.82523582513,6.0038,6.0038,5.9241,5.9454,70696.8252
2008-12-02 15:10:00,11.19,11.27,11.15,11.25,99401.5620245461,5.9454,5.9879,5.9241,5.9773,99401.562
2008-12-02 15:15:00,11.26,11.4,11.26,11.38,200121.7161983974,5.9826,6.057,5.9826,6.0463,200121.7162
2008-12-02 15:20:00,11.39,11.45,11.35,11.44,160361.09138857896,6.0517,6.0835,6.0304,6.0782,160361.0914
2008-12-02 15:25:00,11.45,11.46,11.34,11.38,159955.37072725428,6.0835,6.0888,6.0251,6.0463,159955.3707
2008-12-02 15:30:00,11.38,11.44,11.35,11.43,135612.1310477736,6.0463,6.0782,6.0304,6.0729,135612.131
2008-12-02 15:35:00,11.43,11.46,11.33,11.33,179632.82280150117,6.0729,6.0888,6.0198,6.0198,179632.8228
2008-12-02 15:40:00,11.33,11.45,11.32,11.45,178517.0909828583,6.0198,6.0835,6.0145,6.0835,178517.091
2008-12-02 15:45:00,11.45,11.47,11.23,11.24,144639.4157622477,6.0835,6.0942,5.9666,5.972,144639.4158
2008-12-02 15:50:00,11.24,11.5,11.22,11.47,201947.4591743585,5.972,6.1101,5.9613,6.0942,201947.4592
2008-12-02 15:55:00,11.46,11.52,11.44,11.5,318287.85880920984,6.0888,6.1207,6.0782,6.1101,318287.8588
2008-12-03 09:30:00,11.33,11.33,10.99,11.02,68668.22192920174,6.0198,6.0198,5.8391,5.8551,68668.2219
2008-12-03 09:35:00,11.02,11.07,10.96,10.97,53453.69712952632,5.8551,5.8816,5.8232,5.8285,53453.6971
2008-12-03 09:40:00,10.97,11.1,10.92,11.03,91490.00912871488,5.8285,5.8976,5.8019,5.8604,91490.0091
2008-12-03 09:45:00,11.04,11.06,10.94,10.94,76478.34465970179,5.8657,5.8763,5.8126,5.8126,76478.3447
2008-12-03 09:50:00,10.94,11.04,10.92,11.03,79014.09879298104,5.8126,5.8657,5.8019,5.8604,79014.0988
2008-12-03 09:55:00,11.02,11.02,10.89,10.95,64306.724819961455,5.8551,5.8551,5.786,5.8179,64306.7248
2008-12-03 10:00:00,10.95,11.03,10.84,11.03,111167.46120296176,5.8179,5.8604,5.7594,5.8604,111167.4612
2008-12-03 10:05:00,11.04,11.12,10.98,11.0,77898.36697433816,5.8657,5.9082,5.8338,5.8444,77898.367
2008-12-03 10:10:00,11.0,11.05,10.93,11.03,48077.89836697434,5.8444,5.871,5.8072,5.8604,48077.8984
2008-12-03 10:15:00,11.03,11.11,10.95,10.95,47875.038036312,5.8604,5.9029,5.8179,5.8179,47875.038
2008-12-03 10:20:00,10.95,11.03,10.94,11.0,42194.948777766505,5.8179,5.8604,5.8126,5.8444,42194.9488
2008-12-03 10:25:00,11.0,11.16,11.0,11.08,72421.13804645502,5.8444,5.9295,5.8444,5.8869,72421.138
2008-12-03 10:30:00,11.09,11.14,11.05,11.12,84389.89755553301,5.8923,5.9188,5.871,5.9082,84389.8976
2008-12-03 10:35:00,11.13,11.28,11.13,11.19,78608.37813165635,5.9135,5.9932,5.9135,5.9454,78608.3781
2008-12-03 10:40:00,11.19,11.26,11.18,11.2,54163.70828684451,5.9454,5.9826,5.9401,5.9507,54163.7083
2008-12-03 10:45:00,11.2,11.34,11.2,11.34,54163.70828684451,5.9507,6.0251,5.9507,6.0251,54163.7083
2008-12-03 10:50:00,11.35,11.42,11.33,11.42,81245.56243026676,6.0304,6.0676,6.0198,6.0676,81245.5624
2008-12-03 10:55:00,11.42,11.51,11.38,11.49,71406.83639314333,6.0676,6.1154,6.0463,6.1048,71406.8364
2008-12-03 11:00:00,11.49,11.54,11.49,11.49,88447.1041687798,6.1048,6.1313,6.1048,6.1048,88447.1042
2008-12-03 11:05:00,11.5,11.52,11.49,11.5,60452.378537377015,6.1101,6.1207,6.1048,6.1101,60452.3785
2008-12-03 11:10:00,11.5,11.62,11.49,11.6,47773.60787098083,6.1101,6.1739,6.1048,6.1632,47773.6079
2008-12-03 11:15:00,11.6,11.65,11.54,11.58,53757.98762551983,6.1632,6.1898,6.1313,6.1526,53757.9876
2008-12-03 11:20:00,11.57,11.58,11.54,11.56,28197.58596206512,6.1473,6.1526,6.1313,6.142,28197.586
2008-12-03 11:25:00,11.55,11.63,11.5,11.51,39659.19464448728,6.1367,6.1792,6.1101,6.1154,39659.1946
2008-12-03 11:30:00,11.51,11.59,11.5,11.54,42397.809108428846,6.1154,6.1579,6.1101,6.1313,42397.8091
2008-12-03 11:35:00,11.53,11.54,11.48,11.54,56395.17192413024,6.126,6.1313,6.0995,6.1313,56395.1719
2008-12-03 11:40:00,11.55,11.69,11.54,11.64,90678.56780606552,6.1367,6.211,6.1313,6.1845,90678.5678
2008-12-03 11:45:00,11.63,11.64,11.58,11.62,39354.90414849376,6.1792,6.1845,6.1526,6.1739,39354.9041
2008-12-03 11:50:00,11.62,11.68,11.58,11.68,45542.1442336951,6.1739,6.2057,6.1526,6.2057,45542.1442
2008-12-03 11:55:00,11.68,11.75,11.68,11.7,48889.339689623695,6.2057,6.2429,6.2057,6.2164,48889.3397
2008-12-03 12:00:00,11.7,11.7,11.52,11.52,37326.300841870376,6.2164,6.2164,6.1207,6.1207,37326.3008
2008-12-03 12:05:00,11.52,11.54,11.45,11.5,69783.95374784461,6.1207,6.1313,6.0835,6.1101,69783.9537
2008-12-03 12:10:00,11.5,11.62,11.5,11.54,92098.59012070188,6.1101,6.1739,6.1101,6.1313,92098.5901
2008-12-03 12:15:00,11.53,11.6,11.44,11.45,67653.92027589005,6.126,6.1632,6.0782,6.0835,67653.9203
2008-12-03 12:20:00,11.45,11.54,11.39,11.52,47570.747540318494,6.0835,6.1313,6.0517,6.1207,47570.7475
2008-12-03 12:25:00,11.53,11.65,11.53,11.62,33167.664063292425,6.126,6.1898,6.126,6.1739,33167.6641
2008-12-03 12:30:00,11.62,11.66,11.58,11.58,25560.40166345471,6.1739,6.1951,6.1526,6.1526,25560.4017
2008-12-03 12:35:00,11.58,11.68,11.58,11.62,40470.63596713663,6.1526,6.2057,6.1526,6.1739,40470.636
2008-12-03 12:40:00,11.62,11.62,11.51,11.54,31950.50207931839,6.1739,6.1739,6.1154,6.1313,31950.5021
2008-12-03 12:45:00,11.54,11.6,11.51,11.52,49497.92068161071,6.1313,6.1632,6.1154,6.1207,49497.9207
2008-12-03 12:50:00,11.53,11.57,11.5,11.57,23126.077695506643,6.126,6.1473,6.1101,6.1473,23126.0777
2008-12-03 12:55:00,11.57,11.62,11.47,11.49,43310.68059640937,6.1473,6.1739,6.0942,6.1048,43310.6806
2008-12-03 13:00:00,11.49,11.5,11.45,11.48,26980.423978091083,6.1048,6.1101,6.0835,6.0995,26980.424
2008-12-03 13:05:00,11.47,11.49,11.46,11.47,23836.08885282483,6.0942,6.1048,6.0888,6.0942,23836.0889
2008-12-03 13:10:00,11.47,11.47,11.41,11.45,34587.6863779288,6.0942,6.0942,6.0623,6.0835,34587.6864
2008-12-03 13:15:00,11.44,11.44,11.39,11.39,25966.12232477939,6.0782,6.0782,6.0517,6.0517,25966.1223
2008-12-03 13:20:00,11.4,11.45,11.33,11.34,65828.177299929,6.057,6.0835,6.0198,6.0251,65828.1773
2008-12-03 13:25:00,11.34,11.36,11.31,11.32,106907.39425905264,6.0251,6.0357,6.0091,6.0145,106907.3943
2008-12-03 13:30:00,11.32,11.33,11.21,11.23,32863.37356729891,6.0145,6.0198,5.956,5.9666,32863.3736
2008-12-03 13:35:00,11.24,11.24,11.19,11.19,50613.65250025358,5.972,5.972,5.9454,5.9454,50613.6525
2008-12-03 13:40:00,11.19,11.19,11.1,11.14,64509.5851506238,5.9454,5.9454,5.8976,5.9188,64509.5852
2008-12-03 13:45:00,11.13,11.14,11.06,11.1,64915.30581194847,5.9135,5.9188,5.8763,5.8976,64915.3058
2008-12-03 13:50:00,11.1,11.11,11.04,11.04,36210.56902322751,5.8976,5.9029,5.8657,5.8657,36210.569
2008-12-03 13:55:00,11.05,11.15,11.04,11.14,52946.54630287048,5.871,5.9241,5.8657,5.9188,52946.5463
2008-12-03 14:00:00,11.14,11.2,11.12,11.15,102951.61781113704,5.9188,5.9507,5.9082,5.9241,102951.6178
2008-12-03 14:05:00,11.15,11.15,11.04,11.14,116948.98062683844,5.9241,5.9241,5.8657,5.9188,116948.9806
2008-12-03 14:10:00,11.15,11.23,11.14,11.15,63393.85333198093,5.9241,5.9666,5.9188,5.9241,63393.8533
2008-12-03 14:15:00,11.15,11.3,11.14,11.27,126077.69550664368,5.9241,6.0038,5.9188,5.9879,126077.6955
2008-12-03 14:20:00,11.27,11.35,11.27,11.32,82361.29424890963,5.9879,6.0304,5.9879,6.0145,82361.2942
2008-12-03 14:25:00,11.33,11.49,11.33,11.39,74956.89217973425,6.0198,6.1048,6.0198,6.0517,74956.8922
2008-12-03 14:30:00,11.39,11.61,11.39,11.53,98184.40004057209,6.0517,6.1685,6.0517,6.126,98184.4
2008-12-03 14:35:00,11.54,11.56,11.48,11.48,85302.76904351354,6.1313,6.142,6.0995,6.0995,85302.769
2008-12-03 14:40:00,11.48,11.59,11.48,11.55,87432.8025154681,6.0995,6.1579,6.0995,6.1367,87432.8025
2008-12-03 14:45:00,11.56,11.69,11.56,11.62,128410.58930926055,6.142,6.211,6.142,6.1739,128410.5893
2008-12-03 14:50:00,11.62,11.72,11.6,11.63,157318.18642864388,6.1739,6.227,6.1632,6.1792,157318.1864
2008-12-03 14:55:00,11.63,11.69,11.57,11.59,87635.66284613044,6.1792,6.211,6.1473,6.1579,87635.6628
2008-12-03 15:00:00,11.59,11.61,11.47,11.49,111978.90252561112,6.1579,6.1685,6.0942,6.1048,111978.9025
2008-12-03 15:05:00,11.49,11.74,11.49,11.69,144842.27609291003,6.1048,6.2376,6.1048,6.211,144842.2761
2008-12-03 15:10:00,11.68,11.7,11.56,11.61,121919.05872806572,6.2057,6.2164,6.142,6.1685,121919.0587
2008-12-03 15:15:00,11.61,11.65,11.48,11.61,106704.5339283903,6.1685,6.1898,6.0995,6.1685,106704.5339
2008-12-03 15:20:00,11.61,11.7,11.49,11.49,97778.6793792474,6.1685,6.2164,6.1048,6.1048,97778.6794
2008-12-03 15:25:00,11.49,11.59,11.45,11.58,113398.92484024748,6.1048,6.1579,6.0835,6.1526,113398.9248
2008-12-03 15:30:00,11.6,11.65,11.49,11.65,126889.13682929304,6.1632,6.1898,6.1048,6.1898,126889.1368
2008-12-03 15:35:00,11.64,11.7,11.58,11.67,96967.23805659804,6.1845,6.2164,6.1526,6.2004,96967.2381
2008-12-03 15:40:00,11.67,11.81,11.67,11.71,110964.60087229942,6.2004,6.2748,6.2004,6.2217,110964.6009
2008-12-03 15:45:00,11.7,11.73,11.59,11.69,104980.22111776042,6.2164,6.2323,6.1579,6.211,104980.2211
2008-12-03 15:50:00,11.68,11.83,11.66,11.83,137640.734354397,6.2057,6.2854,6.1951,6.2854,137640.7344
2008-12-03 15:55:00,11.82,11.83,11.72,11.72,228725.0228217872,6.2801,6.2854,6.227,6.227,228725.0228
2008-12-04 09:30:00,11.54,11.71,11.39,11.61,65523.88680393549,6.1313,6.2217,6.0517,6.1685,65523.8868
2008-12-04 09:35:00,11.6,11.63,11.3,11.58,87128.5120194746,6.1632,6.1792,6.0038,6.1526,87128.512
2008-12-04 09:40:00,11.59,11.73,11.54,11.56,113500.35500557866,6.1579,6.2323,6.1313,6.142,113500.355
2008-12-04 09:45:00,11.56,11.79,11.56,11.73,85201.33887818237,6.142,6.2642,6.142,6.2323,85201.3389
2008-12-04 09:50:00,11.74,11.93,11.74,11.86,85809.91987016938,6.2376,6.3386,6.2376,6.3014,85809.9199
2008-12-04 09:55:00,11.86,11.97,11.76,11.76,78709.80829698752,6.3014,6.3598,6.2482,6.2482,78709.8083
2008-12-04 10:00:00,11.77,11.9,11.68,11.78,48990.76985495487,6.2536,6.3226,6.2057,6.2589,48990.7699
2008-12-04 10:05:00,11.79,11.79,11.65,11.71,73131.1492037732,6.2642,6.2642,6.1898,6.2217,73131.1492
2008-12-04 10:10:00,11.7,11.73,11.6,11.62,46049.29506035095,6.2164,6.2323,6.1632,6.1739,46049.2951
2008-12-04 10:15:00,11.62,11.67,11.56,11.56,67045.33928390303,6.1739,6.2004,6.142,6.142,67045.3393
2008-12-04 10:20:00,11.57,11.66,11.56,11.59,69581.09341718227,6.1473,6.1951,6.142,6.1579,69581.0934
2008-12-04 10:25:00,11.59,11.62,11.52,11.54,47773.60787098083,6.1579,6.1739,6.1207,6.1313,47773.6079
2008-12-04 10:30:00,11.55,11.58,11.51,11.56,57105.18308144842,6.1367,6.1526,6.1154,6.142,57105.1831
2008-12-04 10:35:00,11.57,11.65,11.51,11.63,88345.67400344863,6.1473,6.1898,6.1154,6.1792,88345.674
2008-12-04 10:40:00,11.63,11.67,11.58,11.58,57916.624404097776,6.1792,6.2004,6.1526,6.1526,57916.6244
2008-12-04 10:45:00,11.58,11.62,11.54,11.55,63698.14382797444,6.1526,6.1739,6.1313,6.1367,63698.1438
2008-12-04 10:50:00,11.56,11.73,11.51,11.71,52540.825641545794,6.142,6.2323,6.1154,6.2217,52540.8256
2008-12-04 10:55:00,11.72,11.73,11.68,11.71,33269.094228623595,6.227,6.2323,6.2057,6.2217,33269.0942
2008-12-04 11:00:00,11.7,11.71,11.64,11.69,60249.518206714674,6.2164,6.2217,6.1845,6.211,60249.5182
2008-12-04 11:05:00,11.68,11.69,11.51,11.53,57003.75291611726,6.2057,6.211,6.1154,6.126,57003.7529
2008-12-04 11:10:00,11.52,11.55,11.48,11.55,66639.61862257836,6.1207,6.1367,6.0995,6.1367,66639.6186
2008-12-04 11:15:00,11.55,11.64,11.55,11.6,47570.747540318494,6.1367,6.1845,6.1367,6.1632,47570.7475
2008-12-04 11:20:00,11.6,11.64,11.56,11.61,61263.81986002637,6.1632,6.1845,6.142,6.1685,61263.8199
2008-12-04 11:25:00,11.6,11.6,11.54,11.58,37934.88183385739,6.1632,6.1632,6.1313,6.1526,37934.8818
2008-12-04 11:30:00,11.56,11.56,11.49,11.54,48382.18886296784,6.142,6.142,6.1048,6.1313,48382.1889
2008-12-04 11:35:00,11.54,11.56,11.48,11.56,49599.35084694188,6.1313,6.142,6.0995,6.142,49599.3508
2008-12-04 11:40:00,11.55,11.57,11.48,11.49,41079.216959123645,6.1367,6.1473,6.0995,6.1048,41079.217
2008-12-04 11:45:00,11.49,11.54,11.48,11.53,25458.97149812354,6.1048,6.1313,6.0995,6.126,25458.9715
2008-12-04 11:50:00,11.54,11.57,11.53,11.57,28806.166954052136,6.1313,6.1473,6.126,6.1473,28806.167
2008-12-04 11:55:00,11.56,11.62,11.5,11.51,63495.2834973121,6.142,6.1739,6.1101,6.1154,63495.2835
2008-12-04 12:00:00,11.52,11.52,11.42,11.45,60553.808702708186,6.1207,6.1207,6.0676,6.0835,60553.8087
2008-12-04 12:05:00,11.44,11.46,11.43,11.45,18054.56942894817,6.0782,6.0888,6.0729,6.0835,18054.5694
2008-12-04 12:10:00,11.45,11.46,11.43,11.43,26878.99381275992,6.0835,6.0888,6.0729,6.0729,26878.9938
2008-12-04 12:15:00,11.43,11.45,11.34,11.35,72421.13804645502,6.0729,6.0835,6.0251,6.0304,72421.138
2008-12-04 12:20:00,11.34,11.43,11.33,11.43,90272.84714474084,6.0251,6.0729,6.0198,6.0729,90272.8471
2008-12-04 12:25:00,11.43,11.44,11.4,11.41,32457.652905974235,6.0729,6.0782,6.057,6.0623,32457.6529
2008-12-04 12:30:00,11.42,11.47,11.37,11.46,35500.55786590932,6.0676,6.0942,6.041,6.0888,35500.5579
2008-12-04 12:35:00,11.45,11.49,11.41,11.49,49802.21117760422,6.0835,6.1048,6.0623,6.1048,49802.2112
2008-12-04 12:40:00,11.47,11.53,11.47,11.53,19373.161578253374,6.0942,6.126,6.0942,6.126,19373.1616
2008-12-04 12:45:00,11.52,11.53,11.48,11.49,23126.077695506643,6.1207,6.126,6.0995,6.1048,23126.0777
2008-12-04 12:50:00,11.48,11.49,11.42,11.45,37427.73100720154,6.0995,6.1048,6.0676,6.0835,37427.731
2008-12-04 12:55:00,11.46,11.48,11.44,11.45,23734.658687493666,6.0888,6.0995,6.0782,6.0835,23734.6587
2008-12-04 13:00:00,11.46,11.46,11.4,11.43,29211.88761537681,6.0888,6.0888,6.057,6.0729,29211.8876
2008-12-04 13:05:00,11.44,11.45,11.38,11.38,18764.580586266355,6.0782,6.0835,6.0463,6.0463,18764.5806
2008-12-04 13:10:00,11.39,11.4,11.34,11.37,41992.08844710417,6.0517,6.057,6.0251,6.041,41992.0884
2008-12-04 13:15:00,11.37,11.37,11.34,11.34,25560.40166345471,6.041,6.041,6.0251,6.0251,25560.4017
2008-12-04 13:20:00,11.35,11.35,11.33,11.35,30023.32893802617,6.0304,6.0304,6.0198,6.0304,30023.3289
2008-12-04 13:25:00,11.35,11.36,11.29,11.29,33674.81488994827,6.0304,6.0357,5.9985,5.9985,33674.8149
2008-12-04 13:30:00,11.28,11.32,11.26,11.31,32356.22274064307,5.9932,6.0145,5.9826,6.0091,32356.2227
2008-12-04 13:35:00,11.32,11.38,11.32,11.35,40774.92646313013,6.0145,6.0463,6.0145,6.0304,40774.9265
2008-12-04 13:40:00,11.34,11.36,11.27,11.27,94837.20458464348,6.0251,6.0357,5.9879,5.9879,94837.2046
2008-12-04 13:45:00,11.28,11.35,11.27,11.33,108124.55624302667,5.9932,6.0304,5.9879,6.0198,108124.5562
2008-12-04 13:50:00,11.33,11.43,11.3,11.36,116644.69013084492,6.0198,6.0729,6.0038,6.0357,116644.6901
2008-12-04 13:55:00,11.36,11.41,11.34,11.37,224769.2463738716,6.0357,6.0623,6.0251,6.041,224769.2464
2008-12-04 14:00:00,11.37,11.43,11.36,11.42,67653.92027589005,6.041,6.0729,6.0357,6.0676,67653.9203
2008-12-04 14:05:00,11.41,11.46,11.4,11.4,66233.89796125368,6.0623,6.0888,6.057,6.057,66233.898
2008-12-04 14:10:00,11.4,11.45,11.39,11.44,77796.936809007,6.057,6.0835,6.0517,6.0782,77796.9368
2008-12-04 14:15:00,11.43,11.43,11.36,11.36,66538.18845724719,6.0729,6.0729,6.0357,6.0357,66538.1885
2008-12-04 14:20:00,11.36,11.45,11.34,11.44,59843.79754539,6.0357,6.0835,6.0251,6.0782,59843.7975
2008-12-04 14:25:00,11.43,11.44,11.37,11.43,73841.16036109139,6.0729,6.0782,6.041,6.0729,73841.1604
2008-12-04 14:30:00,11.42,11.56,11.42,11.56,71711.12688913682,6.0676,6.142,6.0676,6.142,71711.1269
2008-12-04 14:35:00,11.56,11.58,11.5,11.53,72015.41738513033,6.142,6.1526,6.1101,6.126,72015.4174
2008-12-04 14:40:00,11.53,11.55,11.43,11.43,60959.52936403286,6.126,6.1367,6.0729,6.0729,60959.5294
2008-12-04 14:45:00,11.43,11.44,11.31,11.33,113601.78517090985,6.0729,6.0782,6.0091,6.0198,113601.7852
2008-12-04 14:50:00,11.33,11.37,11.32,11.36,68566.79176387057,6.0198,6.041,6.0145,6.0357,68566.7918
2008-12-04 14:55:00,11.37,11.43,11.33,11.33,85607.05953950706,6.041,6.0729,6.0198,6.0198,85607.0595
2008-12-04 15:00:00,11.33,11.33,11.19,11.23,84998.47854752003,6.0198,6.0198,5.9454,5.9666,84998.4785
2008-12-04 15:05:00,11.21,11.23,11.09,11.14,107008.8244243838,5.956,5.9666,5.8923,5.9188,107008.8244
2008-12-04 15:10:00,11.13,11.22,11.01,11.01,127396.28765594888,5.9135,5.9613,5.8498,5.8498,127396.2877
2008-12-04 15:15:00,11.01,11.07,10.97,11.03,137437.87402373465,5.8498,5.8816,5.8285,5.8604,137437.874
2008-12-04 15:20:00,11.04,11.04,10.89,10.9,155492.44345268284,5.8657,5.8657,5.786,5.7913,155492.4435
2008-12-04 15:25:00,10.9,10.97,10.86,10.86,131656.354599858,5.7913,5.8285,5.7701,5.7701,131656.3546
2008-12-04 15:30:00,10.86,10.9,10.84,10.86,147580.8905568516,5.7701,5.7913,5.7594,5.7701,147580.8906
2008-12-04 15:35:00,10.86,10.87,10.8,10.82,185414.34222537783,5.7701,5.7754,5.7382,5.7488,185414.3422
2008-12-04 15:40:00,10.81,10.91,10.77,10.9,361294.24890962575,5.7435,5.7966,5.7222,5.7913,361294.2489
2008-12-04 15:45:00,10.91,11.02,10.84,10.92,179632.82280150117,5.7966,5.8551,5.7594,5.8019,179632.8228
2008-12-04 15:50:00,10.92,10.92,10.8,10.87,231260.7769550664,5.8019,5.8019,5.7382,5.7754,231260.777
2008-12-04 15:55:00,10.87,11.06,10.86,11.0,367988.6398214829,5.7754,5.8763,5.7701,5.8444,367988.6398
2008-12-05 09:30:00,10.95,10.96,10.78,10.8,98995.84136322142,5.8179,5.8232,5.7276,5.7382,98995.8414
2008-12-05 09:35:00,10.8,10.8,10.51,10.69,164519.72816715692,5.7382,5.7382,5.5841,5.6797,164519.7282
2008-12-05 09:40:00,10.69,10.75,10.46,10.47,100923.01450451365,5.6797,5.7116,5.5575,5.5628,100923.0145
2008-12-05 09:45:00,10.46,10.49,10.26,10.28,214321.9393447612,5.5575,5.5735,5.4513,5.4619,214321.9393
2008-12-05 09:50:00,10.28,10.61,10.27,10.58,144335.12526625418,5.4619,5.6372,5.4566,5.6213,144335.1253
2008-12-05 09:55:00,10.58,10.6,10.33,10.42,210061.872400852,5.6213,5.6319,5.4885,5.5363,210061.8724
2008-12-05 10:00:00,10.41,10.47,10.37,10.41,88041.38350745512,5.531,5.5628,5.5097,5.531,88041.3835
2008-12-05 10:05:00,10.4,10.45,10.37,10.41,80941.27193427326,5.5257,5.5522,5.5097,5.531,80941.2719
2008-12-05 10:10:00,10.41,10.42,10.3,10.3,81448.4227609291,5.531,5.5363,5.4725,5.4725,81448.4228
2008-12-05 10:15:00,10.3,10.36,10.29,10.31,78304.08763566284,5.4725,5.5044,5.4672,5.4778,78304.0876
2008-12-05 10:20:00,10.31,10.34,10.26,10.32,68465.3615985394,5.4778,5.4938,5.4513,5.4831,68465.3616
2008-12-05 10:25:00,10.31,10.4,10.31,10.4,83071.30540622781,5.4778,5.5257,5.4778,5.5257,83071.3054
2008-12-05 10:30:00,10.39,10.47,10.39,10.42,177502.78932954662,5.5203,5.5628,5.5203,5.5363,177502.7893
2008-12-05 10:35:00,10.42,10.45,10.38,10.43,123744.80170402676,5.5363,5.5522,5.515,5.5416,123744.8017
2008-12-05 10:40:00,10.44,10.45,10.37,10.41,91591.43929404604,5.5469,5.5522,5.5097,5.531,91591.4393
2008-12-05 10:45:00,10.41,10.45,10.41,10.43,82259.86408357846,5.531,5.5522,5.531,5.5416,82259.8641
2008-12-05 10:50:00,10.43,10.49,10.41,10.48,70696.82523582513,5.5416,5.5735,5.531,5.5682,70696.8252
2008-12-05 10:55:00,10.49,10.54,10.41,10.42,68363.93143320824,5.5735,5.6,5.531,5.5363,68363.9314
2008-12-05 11:00:00,10.43,10.43,10.32,10.33,72928.28887311087,5.5416,5.5416,5.4831,5.4885,72928.2889
2008-12-05 11:05:00,10.33,10.35,10.26,10.3,102241.60665381885,5.4885,5.4991,5.4513,5.4725,102241.6067
2008-12-05 11:10:00,10.3,10.4,10.25,10.33,120701.89674409167,5.4725,5.5257,5.446,5.4885,120701.8967
2008-12-05 11:15:00,10.32,10.34,10.23,10.27,121006.1872400852,5.4831,5.4938,5.4353,5.4566,121006.1872
2008-12-05 11:20:00,10.27,10.31,10.23,10.23,52642.255806876965,5.4566,5.4778,5.4353,5.4353,52642.2558
2008-12-05 11:25:00,10.23,10.26,10.21,10.25,46252.155391013286,5.4353,5.4513,5.4247,5.446,46252.1554
2008-12-05 11:30:00,10.25,10.28,10.2,10.28,80028.40044629273,5.446,5.4619,5.4194,5.4619,80028.4004
2008-12-05 11:35:00,10.28,10.29,10.24,10.29,77086.92565168881,5.4619,5.4672,5.4406,5.4672,77086.9257
2008-12-05 11:40:00,10.29,10.38,10.29,10.35,100111.57318186428,5.4672,5.515,5.4672,5.4991,100111.5732
2008-12-05 11:45:00,10.34,10.36,10.28,10.29,37427.73100720154,5.4938,5.5044,5.4619,5.4672,37427.731
2008-12-05 11:50:00,10.3,10.45,10.29,10.44,76275.48432903945,5.4725,5.5522,5.4672,5.5469,76275.4843
2008-12-05 11:55:00,10.44,10.44,10.31,10.33,66639.61862257836,5.5469,5.5469,5.4778,5.4885,66639.6186
2008-12-05 12:00:00,10.34,10.41,10.33,10.36,92504.31078202656,5.4938,5.531,5.4885,5.5044,92504.3108
2008-12-05 12:05:00,10.36,10.45,10.31,10.45,111370.3215336241,5.5044,5.5522,5.4778,5.5522,111370.3215
2008-12-05 12:10:00,10.44,10.45,10.38,10.41,105588.80210974744,5.5469,5.5522,5.515,5.531,105588.8021
2008-12-05 12:15:00,10.41,10.47,10.37,10.46,64205.294654630285,5.531,5.5628,5.5097,5.5575,64205.2947
2008-12-05 12:20:00,10.46,10.5,10.42,10.43,82767.0149102343,5.5575,5.5788,5.5363,5.5416,82767.0149
2008-12-05 12:25:00,10.43,10.5,10.43,10.5,57916.624404097776,5.5416,5.5788,5.5416,5.5788,57916.6244
2008-12-05 12:30:00,10.5,10.5,10.33,10.34,36007.70869256517,5.5788,5.5788,5.4885,5.4938,36007.7087
2008-12-05 12:35:00,10.34,10.4,10.34,10.4,23227.507860837813,5.4938,5.5257,5.4938,5.5257,23227.5079
2008-12-05 12:40:00,10.39,10.39,10.31,10.34,42296.37894309768,5.5203,5.5203,5.4778,5.4938,42296.3789
2008-12-05 12:45:00,10.34,10.38,10.34,10.38,43006.39010041586,5.4938,5.515,5.4938,5.515,43006.3901
2008-12-05 12:50:00,10.38,10.4,10.33,10.4,34891.97687392231,5.515,5.5257,5.4885,5.5257,34891.9769
2008-12-05 12:55:00,10.39,10.39,10.35,10.39,34283.395881935285,5.5203,5.5203,5.4991,5.5203,34283.3959
2008-12-05 13:00:00,10.38,10.42,10.37,10.42,58220.91490009129,5.515,5.5363,5.5097,5.5363,58220.9149
2008-12-05 13:05:00,10.42,10.46,10.41,10.46,63089.562835987424,5.5363,5.5575,5.531,5.5575,63089.5628
2008-12-05 13:10:00,10.46,10.57,10.46,10.48,75058.32234506542,5.5575,5.616,5.5575,5.5682,75058.3223
2008-12-05 13:15:00,10.48,10.51,10.43,10.44,67146.7694492342,5.5682,5.5841,5.5416,5.5469,67146.7694
2008-12-05 13:20:00,10.44,10.45,10.4,10.4,52439.395476214624,5.5469,5.5522,5.5257,5.5257,52439.3955
2008-12-05 13:25:00,10.4,10.43,10.35,10.35,46759.30621766914,5.5257,5.5416,5.4991,5.4991,46759.3062
2008-12-05 13:30:00,10.36,10.47,10.36,10.43,51830.81448422761,5.5044,5.5628,5.5044,5.5416,51830.8145
2008-12-05 13:35:00,10.43,10.45,10.39,10.45,33573.3847246171,5.5416,5.5522,5.5203,5.5522,33573.3847
2008-12-05 13:40:00,10.44,10.5,10.4,10.5,55583.73060148088,5.5469,5.5788,5.5257,5.5788,55583.7306
2008-12-05 13:45:00,10.5,10.54,10.49,10.51,67248.19961456537,5.5788,5.6,5.5735,5.5841,67248.1996
2008-12-05 13:50:00,10.52,10.55,10.5,10.51,75261.18267572776,5.5894,5.6053,5.5788,5.5841,75261.1827
2008-12-05 13:55:00,10.52,10.6,10.51,10.51,77188.35581701998,5.5894,5.6319,5.5841,5.5841,77188.3558
2008-12-05 14:00:00,10.5,10.53,10.49,10.51,73334.00953443554,5.5788,5.5947,5.5735,5.5841,73334.0095
2008-12-05 14:05:00,10.51,10.55,10.4,10.4,39354.90414849376,5.5841,5.6053,5.5257,5.5257,39354.9041
2008-12-05 14:10:00,10.39,10.44,10.38,10.44,43716.40125773405,5.5203,5.5469,5.515,5.5469,43716.4013
2008-12-05 14:15:00,10.45,10.48,10.35,10.42,110254.58971498124,5.5522,5.5682,5.4991,5.5363,110254.5897
2008-12-05 14:20:00,10.41,10.5,10.41,10.5,82057.00375291612,5.531,5.5788,5.531,5.5788,82057.0038
2008-12-05 14:25:00,10.5,10.5,10.4,10.42,63596.71366264327,5.5788,5.5788,5.5257,5.5363,63596.7137
2008-12-05 14:30:00,10.42,10.5,10.4,10.5,110254.58971498124,5.5363,5.5788,5.5257,5.5788,110254.5897
2008-12-05 14:35:00,10.51,10.55,10.48,10.55,86925.65168881226,5.5841,5.6053,5.5682,5.6053,86925.6517
2008-12-05 14:40:00,10.55,10.64,10.54,10.64,89157.11532609798,5.6053,5.6532,5.6,5.6532,89157.1153
2008-12-05 14:45:00,10.63,10.74,10.59,10.74,178922.81164418298,5.6479,5.7063,5.6266,5.7063,178922.8116
2008-12-05 14:50:00,10.75,10.78,10.73,10.73,128004.8686479359,5.7116,5.7276,5.701,5.701,128004.8686
2008-12-05 14:55:00,10.72,10.78,10.7,10.72,96967.23805659804,5.6957,5.7276,5.685,5.6957,96967.2381
2008-12-05 15:00:00,10.72,10.78,10.6,10.63,449944.21340906783,5.6957,5.7276,5.6319,5.6479,449944.2134
2008-12-05 15:05:00,10.64,10.76,10.64,10.68,115528.95831220206,5.6532,5.7169,5.6532,5.6744,115528.9583
2008-12-05 15:10:00,10.68,10.79,10.67,10.75,118166.14261081246,5.6744,5.7329,5.6691,5.7116,118166.1426
2008-12-05 15:15:00,10.76,10.84,10.75,10.8,90779.99797139667,5.7169,5.7594,5.7116,5.7382,90779.998
2008-12-05 15:20:00,10.8,10.8,10.67,10.75,161476.82320722184,5.7382,5.7382,5.6691,5.7116,161476.8232
2008-12-05 15:25:00,10.75,10.82,10.73,10.78,106197.38310173443,5.7116,5.7488,5.701,5.7276,106197.3831
2008-12-05 15:30:00,10.78,10.87,10.78,10.8,148189.47154883863,5.7276,5.7754,5.7276,5.7382,148189.4715
2008-12-05 15:35:00,10.8,10.81,10.73,10.75,287858.809209859,5.7382,5.7435,5.701,5.7116,287858.8092
2008-12-05 15:40:00,10.76,10.8,10.73,10.78,379044.5278425804,5.7169,5.7382,5.701,5.7276,379044.5278
2008-12-05 15:45:00,10.78,10.84,10.76,10.82,291408.86499645,5.7276,5.7594,5.7169,5.7488,291408.865
2008-12-05 15:50:00,10.82,10.89,10.8,10.87,321127.9034384826,5.7488,5.786,5.7382,5.7754,321127.9034
2008-12-05 15:55:00,10.87,10.91,10.86,10.88,475403.1849071914,5.7754,5.7966,5.7701,5.7807,475403.1849
2008-12-08 09:30:00,11.12,11.27,11.09,11.16,77898.36697433816,5.9082,5.9879,5.8923,5.9295,77898.367
2008-12-08 09:35:00,11.14,11.56,11.14,11.55,108631.70706968252,5.9188,6.142,5.9188,6.1367,108631.7071
2008-12-08 09:40:00,11.55,11.92,11.54,11.81,172228.4207323258,6.1367,6.3332,6.1313,6.2748,172228.4207
2008-12-08 09:45:00,11.82,11.82,11.44,11.63,153970.99097271528,6.2801,6.2801,6.0782,6.1792,153970.991
2008-12-08 09:50:00,11.63,11.63,11.49,11.6,84795.61821685769,6.1792,6.1792,6.1048,6.1632,84795.6182
2008-12-08 09:55:00,11.58,11.62,11.47,11.56,86215.64053149406,6.1526,6.1739,6.0942,6.142,86215.6405
2008-12-08 10:00:00,11.57,11.61,11.5,11.58,60046.65787605234,6.1473,6.1685,6.1101,6.1526,60046.6579
2008-12-08 10:05:00,11.57,11.68,11.57,11.67,80231.26077695507,6.1473,6.2057,6.1473,6.2004,80231.2608
2008-12-08 10:10:00,11.67,11.67,11.51,11.53,51729.38431889644,6.2004,6.2004,6.1154,6.126,51729.3843
2008-12-08 10:15:00,11.54,11.54,11.42,11.51,89664.26615275383,6.1313,6.1313,6.0676,6.1154,89664.2662
2008-12-08 10:20:00,11.5,11.61,11.5,11.57,41687.79795111066,6.1101,6.1685,6.1101,6.1473,41687.798
2008-12-08 10:25:00,11.57,11.6,11.51,11.57,66741.04878790953,6.1473,6.1632,6.1154,6.1473,66741.0488
2008-12-08 10:30:00,11.57,11.69,11.54,11.68,77796.936809007,6.1473,6.211,6.1313,6.2057,77796.9368
2008-12-08 10:35:00,11.69,11.7,11.65,11.67,55583.73060148088,6.211,6.2164,6.1898,6.2004,55583.7306
2008-12-08 10:40:00,11.68,11.73,11.67,11.72,140987.9298103256,6.2057,6.2323,6.2004,6.227,140987.9298
2008-12-08 10:45:00,11.72,11.77,11.71,11.73,88345.67400344863,6.227,6.2536,6.2217,6.2323,88345.674
2008-12-08 10:50:00,11.73,11.8,11.73,11.78,38036.31199918856,6.2323,6.2695,6.2323,6.2589,38036.312
2008-12-08 10:55:00,11.78,11.81,11.77,11.81,71102.54589714982,6.2589,6.2748,6.2536,6.2748,71102.5459
2008-12-08 11:00:00,11.8,11.88,11.8,11.86,122831.93021604624,6.2695,6.312,6.2695,6.3014,122831.9302
2008-12-08 11:05:00,11.86,11.86,11.74,11.75,56598.032254792575,6.3014,6.3014,6.2376,6.2429,56598.0323
2008-12-08 11:10:00,11.75,11.81,11.75,11.8,85809.91987016938,6.2429,6.2748,6.2429,6.2695,85809.9199
2008-12-08 11:15:00,11.81,11.85,11.78,11.84,50512.22233492241,6.2748,6.2961,6.2589,6.2907,50512.2223
2008-12-08 11:20:00,11.83,11.86,11.76,11.79,59742.36738005883,6.2854,6.3014,6.2482,6.2642,59742.3674
2008-12-08 11:25:00,11.81,11.85,11.8,11.83,86215.64053149406,6.2748,6.2961,6.2695,6.2854,86215.6405
2008-12-08 11:30:00,11.83,11.9,11.83,11.86,47570.747540318494,6.2854,6.3226,6.2854,6.3014,47570.7475
2008-12-08 11:35:00,11.86,11.88,11.77,11.83,63901.00415863678,6.3014,6.312,6.2536,6.2854,63901.0042
2008-12-08 11:40:00,11.83,11.84,11.75,11.77,52946.54630287048,6.2854,6.2907,6.2429,6.2536,52946.5463
2008-12-08 11:45:00,11.77,11.83,11.76,11.82,48179.32853230551,6.2536,6.2854,6.2482,6.2801,48179.3285
2008-12-08 11:50:00,11.83,11.83,11.78,11.78,45947.86489501978,6.2854,6.2854,6.2589,6.2589,45947.8649
2008-12-08 11:55:00,11.79,11.81,11.71,11.73,54670.85911350035,6.2642,6.2748,6.2217,6.2323,54670.8591
2008-12-08 12:00:00,11.73,11.81,11.73,11.8,31139.06075666904,6.2323,6.2748,6.2323,6.2695,31139.0608
2008-12-08 12:05:00,11.81,11.83,11.76,11.76,138553.60584237752,6.2748,6.2854,6.2482,6.2482,138553.6058
2008-12-08 12:10:00,11.77,11.77,11.7,11.77,82361.29424890963,6.2536,6.2536,6.2164,6.2536,82361.2942
2008-12-08 12:15:00,11.77,11.89,11.75,11.89,56395.17192413024,6.2536,6.3173,6.2429,6.3173,56395.1719
2008-12-08 12:20:00,11.89,11.9,11.88,11.89,30226.189268688508,6.3173,6.3226,6.312,6.3173,30226.1893
2008-12-08 12:25:00,11.89,11.95,11.88,11.91,63292.423166649765,6.3173,6.3492,6.312,6.3279,63292.4232
2008-12-08 12:30:00,11.91,11.94,11.91,11.92,27284.714474084594,6.3279,6.3439,6.3279,6.3332,27284.7145
2008-12-08 12:35:00,11.92,11.94,11.91,11.92,37529.16117253271,6.3332,6.3439,6.3279,6.3332,37529.1612
2008-12-08 12:40:00,11.92,11.93,11.91,11.92,43006.39010041586,6.3332,6.3386,6.3279,6.3332,43006.3901
2008-12-08 12:45:00,11.92,11.98,11.88,11.88,88649.96449944214,6.3332,6.3651,6.312,6.312,88649.9645
2008-12-08 12:50:00,11.88,11.91,11.73,11.76,135612.1310477736,6.312,6.3279,6.2323,6.2482,135612.131
2008-12-08 12:55:00,11.76,11.87,11.75,11.85,59133.78638807181,6.2482,6.3067,6.2429,6.2961,59133.7864
2008-12-08 13:00:00,11.86,11.94,11.85,11.93,75058.32234506542,6.3014,6.3439,6.2961,6.3386,75058.3223
2008-12-08 13:05:00,11.93,11.93,11.88,11.89,57916.624404097776,6.3386,6.3386,6.312,6.3173,57916.6244
2008-12-08 13:10:00,11.88,11.92,11.87,11.88,52033.67481488995,6.312,6.3332,6.3067,6.312,52033.6748
2008-12-08 13:15:00,11.89,11.89,11.79,11.83,151029.51617811137,6.3173,6.3173,6.2642,6.2854,151029.5162
2008-12-08 13:20:00,11.82,11.87,11.8,11.86,76275.48432903945,6.2801,6.3067,6.2695,6.3014,76275.4843
2008-12-08 13:25:00,11.86,11.9,11.84,11.86,86925.65168881226,6.3014,6.3226,6.2907,6.3014,86925.6517
2008-12-08 13:30:00,11.86,11.86,11.66,11.77,92605.74094735774,6.3014,6.3014,6.1951,6.2536,92605.7409
2008-12-08 13:35:00,11.77,11.78,11.67,11.78,57105.18308144842,6.2536,6.2589,6.2004,6.2589,57105.1831
2008-12-08 13:40:00,11.78,11.87,11.77,11.84,53352.26696419515,6.2589,6.3067,6.2536,6.2907,53352.267
2008-12-08 13:45:00,11.85,11.85,11.73,11.76,121614.76823207222,6.2961,6.2961,6.2323,6.2482,121614.7682
2008-12-08 13:50:00,11.77,11.8,11.74,11.75,94330.05375798764,6.2536,6.2695,6.2376,6.2429,94330.0538
2008-12-08 13:55:00,11.75,11.76,11.71,11.74,136525.00253575417,6.2429,6.2482,6.2217,6.2376,136525.0025
2008-12-08 14:00:00,11.75,11.75,11.68,11.75,147885.18105284512,6.2429,6.2429,6.2057,6.2429,147885.1811
2008-12-08 14:05:00,11.75,11.78,11.73,11.74,102038.7463231565,6.2429,6.2589,6.2323,6.2376,102038.7463
2008-12-08 14:10:00,11.74,11.77,11.73,11.74,105487.37194441629,6.2376,6.2536,6.2323,6.2376,105487.3719
2008-12-08 14:15:00,11.74,11.75,11.66,11.73,172532.7112283193,6.2376,6.2429,6.1951,6.2323,172532.7112
2008-12-08 14:20:00,11.73,11.84,11.73,11.81,115427.52814687089,6.2323,6.2907,6.2323,6.2748,115427.5281
2008-12-08 14:25:00,11.82,11.87,11.82,11.84,72116.8475504615,6.2801,6.3067,6.2801,6.2907,72116.8476
2008-12-08 14:30:00,11.84,11.87,11.82,11.83,86925.65168881226,6.2907,6.3067,6.2801,6.2854,86925.6517
2008-12-08 14:35:00,11.83,11.93,11.83,11.92,92504.31078202656,6.2854,6.3386,6.2854,6.3332,92504.3108
2008-12-08 14:40:00,11.92,12.01,11.91,11.99,97677.24921391622,6.3332,6.3811,6.3279,6.3704,97677.2492
2008-12-08 14:45:00,11.99,12.16,11.98,12.09,173445.58271629983,6.3704,6.4608,6.3651,6.4236,173445.5827
2008-12-08 14:50:00,12.09,12.1,12.05,12.09,55583.73060148088,6.4236,6.4289,6.4023,6.4236,55583.7306
2008-12-08 14:55:00,12.09,12.13,12.0,12.13,101937.31615782532,6.4236,6.4448,6.3758,6.4448,101937.3162
2008-12-08 15:00:00,12.13,12.14,12.02,12.06,73029.71903844204,6.4448,6.4501,6.3864,6.4076,73029.719
2008-12-08 15:05:00,12.05,12.14,12.03,12.12,93822.90293133176,6.4023,6.4501,6.3917,6.4395,93822.9029
2008-12-08 15:10:00,12.11,12.14,12.03,12.04,153463.84014605943,6.4342,6.4501,6.3917,6.397,153463.8401
2008-12-08 15:15:00,12.05,12.09,11.98,12.0,117963.28228015012,6.4023,6.4236,6.3651,6.3758,117963.2823
2008-12-08 15:20:00,12.01,12.06,12.0,12.01,89664.26615275383,6.3811,6.4076,6.3758,6.3811,89664.2662
2008-12-08 15:25:00,12.02,12.13,12.01,12.13,87027.08185414343,6.3864,6.4448,6.3811,6.4448,87027.0819
2008-12-08 15:30:00,12.13,12.18,12.08,12.16,137640.734354397,6.4448,6.4714,6.4183,6.4608,137640.7344
2008-12-08 15:35:00,12.16,12.17,12.06,12.06,113906.07566690334,6.4608,6.4661,6.4076,6.4076,113906.0757
2008-12-08 15:40:00,12.06,12.11,12.0,12.03,175271.32569226087,6.4076,6.4342,6.3758,6.3917,175271.3257
2008-12-08 15:45:00,12.03,12.03,11.81,11.87,177908.50999087127,6.3917,6.3917,6.2748,6.3067,177908.51
2008-12-08 15:50:00,11.88,12.0,11.88,12.0,151638.0971700984,6.312,6.3758,6.312,6.3758,151638.0972
2008-12-08 15:55:00,12.0,12.1,12.0,12.07,393751.9018156,6.3758,6.4289,6.3758,6.4129,393751.9018
2008-12-09 09:30:00,11.92,11.96,11.8,11.95,105081.6512830916,6.3332,6.3545,6.2695,6.3492,105081.6513
2008-12-09 09:35:00,11.95,12.07,11.88,12.06,57713.76407343544,6.3492,6.4129,6.312,6.4076,57713.7641
2008-12-09 09:40:00,12.07,12.18,11.99,12.17,72522.56821178619,6.4129,6.4714,6.3704,6.4661,72522.5682
2008-12-09 09:45:00,12.18,12.22,11.99,11.99,110558.88021097476,6.4714,6.4926,6.3704,6.3704,110558.8802
2008-12-09 09:50:00,11.98,12.13,11.95,11.98,107617.40541637084,6.3651,6.4448,6.3492,6.3651,107617.4054
2008-12-09 09:55:00,11.98,12.02,11.84,11.88,104878.79095242923,6.3651,6.3864,6.2907,6.312,104878.791
2008-12-09 10:00:00,11.89,12.12,11.89,12.12,130134.90211989044,6.3173,6.4395,6.3173,6.4395,130134.9021
2008-12-09 10:05:00,12.12,12.15,12.04,12.06,119180.44426412416,6.4395,6.4555,6.397,6.4076,119180.4443
2008-12-09 10:10:00,12.06,12.13,12.05,12.13,87534.23268079926,6.4076,6.4448,6.4023,6.4448,87534.2327
2008-12-09 10:15:00,12.13,12.21,12.12,12.16,122730.50005071508,6.4448,6.4873,6.4395,6.4608,122730.5001
2008-12-09 10:20:00,12.16,12.21,12.15,12.19,71305.40622781216,6.4608,6.4873,6.4555,6.4767,71305.4062
2008-12-09 10:25:00,12.18,12.2,12.15,12.18,36819.15001521452,6.4714,6.482,6.4555,6.4714,36819.15
2008-12-09 10:30:00,12.19,12.3,12.19,12.29,66943.90911857186,6.4767,6.5351,6.4767,6.5298,66943.9091
2008-12-09 10:35:00,12.29,12.37,12.28,12.31,91591.43929404604,6.5298,6.5723,6.5245,6.5405,91591.4393
2008-12-09 10:40:00,12.31,12.5,12.29,12.43,88548.53433411097,6.5405,6.6414,6.5298,6.6042,88548.5343
2008-12-09 10:45:00,12.44,12.53,12.42,12.43,106805.96409372149,6.6095,6.6573,6.5989,6.6042,106805.9641
2008-12-09 10:50:00,12.45,12.47,12.35,12.39,126584.84633329952,6.6148,6.6255,6.5617,6.583,126584.8463
2008-12-09 10:55:00,12.39,12.53,12.38,12.46,143929.4046049295,6.583,6.6573,6.5777,6.6202,143929.4046
2008-12-09 11:00:00,12.46,12.55,12.43,12.43,64408.15498529263,6.6202,6.668,6.6042,6.6042,64408.155
2008-12-09 11:05:00,12.43,12.45,12.34,12.36,80028.40044629273,6.6042,6.6148,6.5564,6.567,80028.4004
2008-12-09 11:10:00,12.37,12.4,12.31,12.31,89968.55664874734,6.5723,6.5883,6.5405,6.5405,89968.5566
2008-12-09 11:15:00,12.31,12.32,12.24,12.24,58930.92605740947,6.5405,6.5458,6.5033,6.5033,58930.9261
2008-12-09 11:20:00,12.24,12.25,12.13,12.14,77188.35581701998,6.5033,6.5086,6.4448,6.4501,77188.3558
2008-12-09 11:25:00,12.14,12.15,12.11,12.12,74145.4508570849,6.4501,6.4555,6.4342,6.4395,74145.4509
2008-12-09 11:30:00,12.12,12.21,12.11,12.21,68363.93143320824,6.4395,6.4873,6.4342,6.4873,68363.9314
2008-12-09 11:35:00,12.21,12.24,12.11,12.13,44629.272745714574,6.4873,6.5033,6.4342,6.4448,44629.2727
2008-12-09 11:40:00,12.13,12.24,12.13,12.19,72015.41738513033,6.4448,6.5033,6.4448,6.4767,72015.4174
2008-12-09 11:45:00,12.19,12.31,12.19,12.25,59438.07688406532,6.4767,6.5405,6.4767,6.5086,59438.0769
2008-12-09 11:50:00,12.26,12.36,12.26,12.35,66538.18845724719,6.5139,6.567,6.5139,6.5617,66538.1885
2008-12-09 11:55:00,12.35,12.37,12.33,12.33,57713.76407343544,6.5617,6.5723,6.5511,6.5511,57713.7641
2008-12-09 12:00:00,12.33,12.38,12.29,12.38,76174.0541637083,6.5511,6.5777,6.5298,6.5777,76174.0542
2008-12-09 12:05:00,12.39,12.45,12.39,12.39,56293.74175879906,6.583,6.6148,6.583,6.583,56293.7418
2008-12-09 12:10:00,12.38,12.39,12.34,12.37,50512.22233492241,6.5777,6.583,6.5564,6.5723,50512.2223
2008-12-09 12:15:00,12.36,12.38,12.21,12.27,63393.85333198093,6.567,6.5777,6.4873,6.5192,63393.8533
2008-12-09 12:20:00,12.28,12.3,12.17,12.24,61872.40085201339,6.5245,6.5351,6.4661,6.5033,61872.4009
2008-12-09 12:25:00,12.24,12.32,12.2,12.32,39760.62480981844,6.5033,6.5458,6.482,6.5458,39760.6248
2008-12-09 12:30:00,12.32,12.37,12.3,12.34,89258.54549142915,6.5458,6.5723,6.5351,6.5564,89258.5455
2008-12-09 12:35:00,12.34,12.39,12.3,12.39,49092.20002028604,6.5564,6.583,6.5351,6.583,49092.2
2008-12-09 12:40:00,12.4,12.43,12.37,12.42,45237.85373770159,6.5883,6.6042,6.5723,6.5989,45237.8537
2008-12-09 12:45:00,12.41,12.45,12.38,12.4,45745.00456435744,6.5936,6.6148,6.5777,6.5883,45745.0046
2008-12-09 12:50:00,12.39,12.45,12.38,12.43,50512.22233492241,6.583,6.6148,6.5777,6.6042,50512.2223
2008-12-09 12:55:00,12.44,12.44,12.3,12.36,59235.216553402985,6.6095,6.6095,6.5351,6.567,59235.2166
2008-12-09 13:00:00,12.37,12.38,12.29,12.32,55482.30043614971,6.5723,6.5777,6.5298,6.5458,55482.3004
2008-12-09 13:05:00,12.32,12.41,12.31,12.39,40572.06613246779,6.5458,6.5936,6.5405,6.583,40572.0661
2008-12-09 13:10:00,12.39,12.4,12.29,12.3,36413.42935388985,6.583,6.5883,6.5298,6.5351,36413.4294
2008-12-09 13:15:00,12.3,12.3,12.23,12.24,47063.59671366264,6.5351,6.5351,6.498,6.5033,47063.5967
2008-12-09 13:20:00,12.24,12.27,12.21,12.27,24546.10001014301,6.5033,6.5192,6.4873,6.5192,24546.1
2008-12-09 13:25:00,12.28,12.28,12.21,12.23,54366.56861750685,6.5245,6.5245,6.4873,6.498,54366.5686
2008-12-09 13:30:00,12.23,12.27,12.17,12.19,55178.00994015621,6.498,6.5192,6.4661,6.4767,55178.0099
2008-12-09 13:35:00,12.18,12.22,12.15,12.21,46657.87605233797,6.4714,6.4926,6.4555,6.4873,46657.8761
2008-12-09 13:40:00,12.21,12.26,12.2,12.23,43412.11076174054,6.4873,6.5139,6.482,6.498,43412.1108
2008-12-09 13:45:00,12.22,12.32,12.19,12.32,44324.98224972107,6.4926,6.5458,6.4767,6.5458,44324.9822
2008-12-09 13:50:00,12.32,12.32,12.18,12.2,56192.3115934679,6.5458,6.5458,6.4714,6.482,56192.3116
2008-12-09 13:55:00,12.2,12.27,12.19,12.21,67045.33928390303,6.482,6.5192,6.4767,6.4873,67045.3393
2008-12-09 14:00:00,12.21,12.21,12.12,12.13,38137.742164519725,6.4873,6.4873,6.4395,6.4448,38137.7422
2008-12-09 14:05:00,12.13,12.13,12.0,12.02,64306.724819961455,6.4448,6.4448,6.3758,6.3864,64306.7248
2008-12-09 14:10:00,12.02,12.09,12.01,12.08,61365.25002535754,6.3864,6.4236,6.3811,6.4183,61365.25
2008-12-09 14:15:00,12.08,12.16,12.08,12.15,54062.27812151334,6.4183,6.4608,6.4183,6.4555,54062.2781
2008-12-09 14:20:00,12.16,12.16,11.95,11.98,70392.53473983162,6.4608,6.4608,6.3492,6.3651,70392.5347
2008-12-09 14:25:00,11.98,12.0,11.94,12.0,47773.60787098083,6.3651,6.3758,6.3439,6.3758,47773.6079
2008-12-09 14:30:00,11.99,12.0,11.88,11.9,58829.4958920783,6.3704,6.3758,6.312,6.3226,58829.4959
2008-12-09 14:35:00,11.9,11.97,11.89,11.97,155593.873618014,6.3226,6.3598,6.3173,6.3598,155593.8736
2008-12-09 14:40:00,11.97,12.05,11.95,12.03,73029.71903844204,6.3598,6.4023,6.3492,6.3917,73029.719
2008-12-09 14:45:00,12.02,12.15,11.93,12.13,94025.76326199411,6.3864,6.4555,6.3386,6.4448,94025.7633
2008-12-09 14:50:00,12.13,12.15,12.0,12.06,96662.94756060452,6.4448,6.4555,6.3758,6.4076,96662.9476
2008-12-09 14:55:00,12.06,12.28,12.06,12.26,136017.8517090983,6.4076,6.5245,6.4076,6.5139,136017.8517
2008-12-09 15:00:00,12.26,12.38,12.24,12.26,135206.41038644893,6.5139,6.5777,6.5033,6.5139,135206.4104
2008-12-09 15:05:00,12.26,12.35,12.15,12.33,116644.69013084492,6.5139,6.5617,6.4555,6.5511,116644.6901
2008-12-09 15:10:00,12.33,12.33,12.11,12.18,83781.316563546,6.5511,6.5511,6.4342,6.4714,83781.3166
2008-12-09 15:15:00,12.18,12.3,12.12,12.29,126280.55583730602,6.4714,6.5351,6.4395,6.5298,126280.5558
2008-12-09 15:20:00,12.29,12.36,12.13,12.14,99502.99218987727,6.5298,6.567,6.4448,6.4501,99502.9922
2008-12-09 15:25:00,12.15,12.15,12.03,12.04,95445.78557663049,6.4555,6.4555,6.3917,6.397,95445.7856
2008-12-09 15:30:00,12.04,12.18,12.0,12.11,119180.44426412416,6.397,6.4714,6.3758,6.4342,119180.4443
2008-12-09 15:35:00,12.11,12.13,12.01,12.12,146566.5889035399,6.4342,6.4448,6.3811,6.4395,146566.5889
2008-12-09 15:40:00,12.12,12.21,12.09,12.15,128410.58930926055,6.4395,6.4873,6.4236,6.4555,128410.5893
2008-12-09 15:45:00,12.15,12.23,12.11,12.17,133583.52774115023,6.4555,6.498,6.4342,6.4661,133583.5277
2008-12-09 15:50:00,12.17,12.21,12.1,12.18,169185.5157723907,6.4661,6.4873,6.4289,6.4714,169185.5158
2008-12-09 15:55:00,12.17,12.18,12.05,12.11,275687.18937011866,6.4661,6.4714,6.4023,6.4342,275687.1894
2008-12-10 09:30:00,12.23,12.52,12.23,12.52,80028.40044629273,6.498,6.652,6.498,6.652,80028.4004
2008-12-10 09:35:00,12.51,12.57,12.39,12.41,84288.46739020184,6.6467,6.6786,6.583,6.5936,84288.4674
2008-12-10 09:40:00,12.43,12.56,12.38,12.47,76072.62399837712,6.6042,6.6733,6.5777,6.6255,76072.624
2008-12-10 09:45:00,12.48,12.64,12.48,12.53,67349.62977989654,6.6308,6.7158,6.6308,6.6573,67349.6298
2008-12-10 09:50:00,12.52,12.56,12.43,12.44,67755.35044122122,6.652,6.6733,6.6042,6.6095,67755.3504
2008-12-10 09:55:00,12.44,12.48,12.42,12.44,47367.88720965615,6.6095,6.6308,6.5989,6.6095,47367.8872
2008-12-10 10:00:00,12.43,12.56,12.42,12.56,60249.518206714674,6.6042,6.6733,6.5989,6.6733,60249.5182
2008-12-10 10:05:00,12.57,12.6,12.51,12.53,40470.63596713663,6.6786,6.6945,6.6467,6.6573,40470.636
2008-12-10 10:10:00,12.53,12.62,12.49,12.62,41383.50745511715,6.6573,6.7052,6.6361,6.7052,41383.5075
2008-12-10 10:15:00,12.62,12.74,12.61,12.73,67755.35044122122,6.7052,6.7689,6.6999,6.7636,67755.3504
2008-12-10 10:20:00,12.72,12.75,12.7,12.74,60350.948372045845,6.7583,6.7742,6.7477,6.7689,60350.9484
2008-12-10 10:25:00,12.75,12.75,12.66,12.69,90171.41697940968,6.7742,6.7742,6.7264,6.7424,90171.417
2008-12-10 10:30:00,12.69,12.8,12.69,12.8,86621.36119281875,6.7424,6.8008,6.7424,6.8008,86621.3612
2008-12-10 10:35:00,12.8,12.81,12.64,12.73,83274.16573689015,6.8008,6.8061,6.7158,6.7636,83274.1657
2008-12-10 10:40:00,12.73,12.75,12.57,12.57,58423.77523075363,6.7636,6.7742,6.6786,6.6786,58423.7752
2008-12-10 10:45:00,12.57,12.61,12.57,12.61,54772.28927883152,6.6786,6.6999,6.6786,6.6999,54772.2893
2008-12-10 10:50:00,12.61,12.67,12.57,12.61,61162.3896946952,6.6999,6.7317,6.6786,6.6999,61162.3897
2008-12-10 10:55:00,12.61,12.74,12.6,12.73,56090.88142813673,6.6999,6.7689,6.6945,6.7636,56090.8814
2008-12-10 11:00:00,12.73,12.79,12.68,12.77,51019.37316157825,6.7636,6.7955,6.737,6.7849,51019.3732
2008-12-10 11:05:00,12.78,12.78,12.69,12.71,50917.94299624708,6.7902,6.7902,6.7424,6.753,50917.943
2008-12-10 11:10:00,12.72,12.77,12.67,12.76,38644.89299117558,6.7583,6.7849,6.7317,6.7796,38644.893
2008-12-10 11:15:00,12.76,12.92,12.75,12.92,76376.91449437062,6.7796,6.8646,6.7742,6.8646,76376.9145
2008-12-10 11:20:00,12.92,12.92,12.76,12.84,98995.84136322142,6.8646,6.8646,6.7796,6.8221,98995.8414
2008-12-10 11:25:00,12.85,12.85,12.68,12.73,70291.10457450045,6.8274,6.8274,6.737,6.7636,70291.1046
2008-12-10 11:30:00,12.73,12.85,12.73,12.77,33776.24505527944,6.7636,6.8274,6.7636,6.7849,33776.2451
2008-12-10 11:35:00,12.77,12.78,12.69,12.77,42600.66943909119,6.7849,6.7902,6.7424,6.7849,42600.6694
2008-12-10 11:40:00,12.77,12.85,12.77,12.84,16025.96612232478,6.7849,6.8274,6.7849,6.8221,16025.9661
2008-12-10 11:45:00,12.84,12.94,12.84,12.93,45542.1442336951,6.8221,6.8752,6.8221,6.8699,45542.1442
2008-12-10 11:50:00,12.93,13.0,12.93,12.96,33167.664063292425,6.8699,6.9071,6.8699,6.8858,33167.6641
2008-12-10 11:55:00,12.96,12.96,12.84,12.88,23328.938026168984,6.8858,6.8858,6.8221,6.8433,23328.938
2008-12-10 12:00:00,12.89,12.96,12.87,12.94,24038.94918348717,6.8486,6.8858,6.838,6.8752,24038.9492
2008-12-10 12:05:00,12.95,12.96,12.88,12.89,45440.71406836393,6.8805,6.8858,6.8433,6.8486,45440.7141
2008-12-10 12:10:00,12.89,13.0,12.89,12.97,50715.08266558475,6.8486,6.9071,6.8486,6.8911,50715.0827
2008-12-10 12:15:00,12.98,12.98,12.85,12.86,32964.803732630084,6.8964,6.8964,6.8274,6.8327,32964.8037
2008-12-10 12:20:00,12.87,12.89,12.7,12.73,57916.624404097776,6.838,6.8486,6.7477,6.7636,57916.6244
2008-12-10 12:25:00,12.73,12.74,12.64,12.66,37833.45166852622,6.7636,6.7689,6.7158,6.7264,37833.4517
2008-12-10 12:30:00,12.66,12.68,12.62,12.66,31139.06075666904,6.7264,6.737,6.7052,6.7264,31139.0608
2008-12-10 12:35:00,12.66,12.7,12.62,12.68,53656.55746018866,6.7264,6.7477,6.7052,6.737,53656.5575
2008-12-10 12:40:00,12.68,12.76,12.68,12.75,26878.99381275992,6.737,6.7796,6.737,6.7742,26878.9938
2008-12-10 12:45:00,12.75,12.77,12.7,12.73,42702.09960442236,6.7742,6.7849,6.7477,6.7636,42702.0996
2008-12-10 12:50:00,12.73,12.75,12.67,12.69,49700.78101227305,6.7636,6.7742,6.7317,6.7424,49700.781
2008-12-10 12:55:00,12.68,12.71,12.63,12.64,28501.87645805863,6.737,6.753,6.7105,6.7158,28501.8765
2008-12-10 13:00:00,12.64,12.73,12.61,12.73,28603.306623389795,6.7158,6.7636,6.6999,6.7636,28603.3066
2008-12-10 13:05:00,12.72,12.73,12.7,12.72,20286.033066233897,6.7583,6.7636,6.7477,6.7583,20286.0331
2008-12-10 13:10:00,12.72,12.81,12.72,12.78,23024.64753017548,6.7583,6.8061,6.7583,6.7902,23024.6475
2008-12-10 13:15:00,12.78,12.81,12.76,12.77,30023.32893802617,6.7902,6.8061,6.7796,6.7849,30023.3289
2008-12-10 13:20:00,12.77,12.79,12.73,12.73,27487.57480474693,6.7849,6.7955,6.7636,6.7636,27487.5748
2008-12-10 13:25:00,12.74,12.79,12.72,12.73,48077.89836697434,6.7689,6.7955,6.7583,6.7636,48077.8984
2008-12-10 13:30:00,12.73,12.78,12.67,12.69,34181.96571660412,6.7636,6.7902,6.7317,6.7424,34181.9657
2008-12-10 13:35:00,12.7,12.71,12.6,12.66,51323.66365757176,6.7477,6.753,6.6945,6.7264,51323.6637
2008-12-10 13:40:00,12.65,12.65,12.59,12.64,26067.55249011056,6.7211,6.7211,6.6892,6.7158,26067.5525
2008-12-10 13:45:00,12.64,12.68,12.63,12.67,17547.41860229232,6.7158,6.737,6.7105,6.7317,17547.4186
2008-12-10 13:50:00,12.66,12.66,12.47,12.58,74145.4508570849,6.7264,6.7264,6.6255,6.6839,74145.4509
2008-12-10 13:55:00,12.58,12.59,12.5,12.54,52135.10498022112,6.6839,6.6892,6.6414,6.6627,52135.105
2008-12-10 14:00:00,12.54,12.56,12.48,12.49,40267.77563647429,6.6627,6.6733,6.6308,6.6361,40267.7756
2008-12-10 14:05:00,12.49,12.57,12.49,12.57,106704.5339283903,6.6361,6.6786,6.6361,6.6786,106704.5339
2008-12-10 14:10:00,12.56,12.63,12.56,12.58,60452.378537377015,6.6733,6.7105,6.6733,6.6839,60452.3785
2008-12-10 14:15:00,12.57,12.6,12.53,12.59,46455.01572167563,6.6786,6.6945,6.6573,6.6892,46455.0157
2008-12-10 14:20:00,12.59,12.6,12.4,12.46,95750.076072624,6.6892,6.6945,6.5883,6.6202,95750.0761
2008-12-10 14:25:00,12.47,12.5,12.43,12.47,65828.177299929,6.6255,6.6414,6.6042,6.6255,65828.1773
2008-12-10 14:30:00,12.48,12.51,12.42,12.49,53250.83679886398,6.6308,6.6467,6.5989,6.6361,53250.8368
2008-12-10 14:35:00,12.5,12.64,12.5,12.64,25864.69215944822,6.6414,6.7158,6.6414,6.7158,25864.6922
2008-12-10 14:40:00,12.64,12.69,12.59,12.69,41992.08844710417,6.7158,6.7424,6.6892,6.7424,41992.0884
2008-12-10 14:45:00,12.7,12.71,12.57,12.57,62785.27233999391,6.7477,6.753,6.6786,6.6786,62785.2723
2008-12-10 14:50:00,12.56,12.68,12.53,12.67,52946.54630287048,6.6733,6.737,6.6573,6.7317,52946.5463
2008-12-10 14:55:00,12.66,12.67,12.57,12.62,51830.81448422761,6.7264,6.7317,6.6786,6.7052,51830.8145
2008-12-10 15:00:00,12.62,12.67,12.58,12.6,66233.89796125368,6.7052,6.7317,6.6839,6.6945,66233.898
2008-12-10 15:05:00,12.61,12.72,12.57,12.71,56496.602089461405,6.6999,6.7583,6.6786,6.753,56496.6021
2008-12-10 15:10:00,12.7,12.71,12.64,12.71,61669.54052135105,6.7477,6.753,6.7158,6.753,61669.5405
2008-12-10 15:15:00,12.72,12.78,12.71,12.72,69581.09341718227,6.7583,6.7902,6.753,6.7583,69581.0934
2008-12-10 15:20:00,12.72,12.72,12.65,12.71,60959.52936403286,6.7583,6.7583,6.7211,6.753,60959.5294
2008-12-10 15:25:00,12.71,12.8,12.64,12.79,72725.42854244853,6.753,6.8008,6.7158,6.7955,72725.4285
2008-12-10 15:30:00,12.8,12.8,12.63,12.65,63190.9930013186,6.8008,6.8008,6.7105,6.7211,63190.993
2008-12-10 15:35:00,12.65,12.67,12.57,12.6,53555.12729485749,6.7211,6.7317,6.6786,6.6945,53555.1273
2008-12-10 15:40:00,12.59,12.73,12.59,12.72,89359.97565676032,6.6892,6.7636,6.6892,6.7583,89359.9757
2008-12-10 15:45:00,12.71,12.79,12.7,12.77,124150.52236535144,6.753,6.7955,6.7477,6.7849,124150.5224
2008-12-10 15:50:00,12.77,12.81,12.73,12.79,85708.48970483823,6.7849,6.8061,6.7636,6.7955,85708.4897
2008-12-10 15:55:00,12.78,12.82,12.78,12.79,238868.0393549041,6.7902,6.8114,6.7902,6.7955,238868.0394
2008-12-11 09:30:00,12.63,12.63,12.16,12.28,201338.87818237144,6.7105,6.7105,6.4608,6.5245,201338.8782
2008-12-11 09:35:00,12.27,12.52,12.25,12.47,126280.55583730602,6.5192,6.652,6.5086,6.6255,126280.5558
2008-12-11 09:40:00,12.46,12.47,12.23,12.32,126483.41616796836,6.6202,6.6255,6.498,6.5458,126483.4162
2008-12-11 09:45:00,12.31,12.56,12.3,12.48,117354.7012881631,6.5405,6.6733,6.5351,6.6308,117354.7013
2008-12-11 09:50:00,12.47,12.56,12.44,12.49,92808.60127802008,6.6255,6.6733,6.6095,6.6361,92808.6013
2008-12-11 09:55:00,12.49,12.54,12.44,12.52,47367.88720965615,6.6361,6.6627,6.6095,6.652,47367.8872
2008-12-11 10:00:00,12.53,12.54,12.44,12.48,45237.85373770159,6.6573,6.6627,6.6095,6.6308,45237.8537
2008-12-11 10:05:00,12.47,12.49,12.38,12.49,72928.28887311087,6.6255,6.6361,6.5777,6.6361,72928.2889
2008-12-11 10:10:00,12.48,12.68,12.47,12.52,83071.30540622781,6.6308,6.737,6.6255,6.652,83071.3054
2008-12-11 10:15:00,12.51,12.6,12.41,12.59,59640.93721472766,6.6467,6.6945,6.5936,6.6892,59640.9372
2008-12-11 10:20:00,12.59,12.76,12.58,12.71,67349.62977989654,6.6892,6.7796,6.6839,6.753,67349.6298
2008-12-11 10:25:00,12.72,12.73,12.64,12.67,83172.73557155898,6.7583,6.7636,6.7158,6.7317,83172.7356
2008-12-11 10:30:00,12.66,12.73,12.61,12.73,99401.5620245461,6.7264,6.7636,6.6999,6.7636,99401.562
2008-12-11 10:35:00,12.74,12.75,12.64,12.65,68059.64093721473,6.7689,6.7742,6.7158,6.7211,68059.6409
2008-12-11 10:40:00,12.65,12.67,12.49,12.52,65523.88680393549,6.7211,6.7317,6.6361,6.652,65523.8868
2008-12-11 10:45:00,12.52,12.53,12.45,12.45,70392.53473983162,6.652,6.6573,6.6148,6.6148,70392.5347
2008-12-11 10:50:00,12.46,12.46,12.37,12.4,75666.90333705244,6.6202,6.6202,6.5723,6.5883,75666.9033
2008-12-11 10:55:00,12.41,12.48,12.39,12.44,37022.010345876864,6.5936,6.6308,6.583,6.6095,37022.0103
2008-12-11 11:00:00,12.44,12.45,12.37,12.38,68465.3615985394,6.6095,6.6148,6.5723,6.5777,68465.3616
2008-12-11 11:05:00,12.38,12.47,12.37,12.44,44426.41241505224,6.5777,6.6255,6.5723,6.6095,44426.4124
2008-12-11 11:10:00,12.44,12.53,12.41,12.53,59640.93721472766,6.6095,6.6573,6.5936,6.6573,59640.9372
2008-12-11 11:15:00,12.53,12.53,12.39,12.4,46353.58555634446,6.6573,6.6573,6.583,6.5883,46353.5856
2008-12-11 11:20:00,12.4,12.45,12.36,12.37,82969.87524089664,6.5883,6.6148,6.567,6.5723,82969.8752
2008-12-11 11:25:00,12.37,12.45,12.36,12.37,47469.31737498733,6.5723,6.6148,6.567,6.5723,47469.3174
2008-12-11 11:30:00,12.36,12.44,12.36,12.4,27284.714474084594,6.567,6.6095,6.567,6.5883,27284.7145
2008-12-11 11:35:00,12.4,12.44,12.32,12.44,42194.948777766505,6.5883,6.6095,6.5458,6.6095,42194.9488
2008-12-11 11:40:00,12.43,12.56,12.43,12.53,38239.172329850895,6.6042,6.6733,6.6042,6.6573,38239.1723
2008-12-11 11:45:00,12.53,12.54,12.48,12.52,25154.68100213004,6.6573,6.6627,6.6308,6.652,25154.681
2008-12-11 11:50:00,12.51,12.52,12.35,12.36,64915.30581194847,6.6467,6.652,6.5617,6.567,64915.3058
2008-12-11 11:55:00,12.36,12.52,12.36,12.5,36819.15001521452,6.567,6.652,6.567,6.6414,36819.15
2008-12-11 12:00:00,12.5,12.6,12.47,12.57,34993.40703925347,6.6414,6.6945,6.6255,6.6786,34993.407
2008-12-11 12:05:00,12.58,12.58,12.48,12.49,38239.172329850895,6.6839,6.6839,6.6308,6.6361,38239.1723
2008-12-11 12:10:00,12.49,12.5,12.4,12.4,40369.20580180546,6.6361,6.6414,6.5883,6.5883,40369.2058
2008-12-11 12:15:00,12.4,12.43,12.37,12.43,41282.07728978599,6.5883,6.6042,6.5723,6.6042,41282.0773
2008-12-11 12:20:00,12.43,12.47,12.37,12.39,47165.02687899381,6.6042,6.6255,6.5723,6.583,47165.0269
2008-12-11 12:25:00,12.39,12.43,12.39,12.43,35906.278527234,6.583,6.6042,6.583,6.6042,35906.2785
2008-12-11 12:30:00,12.43,12.45,12.4,12.4,50410.79216959124,6.6042,6.6148,6.5883,6.5883,50410.7922
2008-12-11 12:35:00,12.41,12.48,12.37,12.38,31240.490922000205,6.5936,6.6308,6.5723,6.5777,31240.4909
2008-12-11 12:40:00,12.38,12.43,12.37,12.42,37630.59133786388,6.5777,6.6042,6.5723,6.5989,37630.5913
2008-12-11 12:45:00,12.42,12.45,12.38,12.45,27386.14463941576,6.5989,6.6148,6.5777,6.6148,27386.1446
2008-12-11 12:50:00,12.45,12.5,12.45,12.5,64205.294654630285,6.6148,6.6414,6.6148,6.6414,64205.2947
2008-12-11 12:55:00,12.51,12.59,12.51,12.59,58220.91490009129,6.6467,6.6892,6.6467,6.6892,58220.9149
2008-12-11 13:00:00,12.58,12.6,12.56,12.57,45339.28390303276,6.6839,6.6945,6.6733,6.6786,45339.2839
2008-12-11 13:05:00,12.56,12.56,12.53,12.53,27690.435135409272,6.6733,6.6733,6.6573,6.6573,27690.4351
2008-12-11 13:10:00,12.53,12.55,12.48,12.49,26574.703316766405,6.6573,6.668,6.6308,6.6361,26574.7033
2008-12-11 13:15:00,12.49,12.51,12.47,12.49,22010.34587686378,6.6361,6.6467,6.6255,6.6361,22010.3459
2008-12-11 13:20:00,12.49,12.49,12.37,12.44,65321.02647327315,6.6361,6.6361,6.5723,6.6095,65321.0265
2008-12-11 13:25:00,12.44,12.44,12.39,12.42,27994.72563140278,6.6095,6.6095,6.583,6.5989,27994.7256
2008-12-11 13:30:00,12.43,12.45,12.36,12.38,89461.40582209149,6.6042,6.6148,6.567,6.5777,89461.4058
2008-12-11 13:35:00,12.38,12.39,12.35,12.38,53555.12729485749,6.5777,6.583,6.5617,6.5777,53555.1273
2008-12-11 13:40:00,12.37,12.43,12.37,12.4,35399.12770057815,6.5723,6.6042,6.5723,6.5883,35399.1277
2008-12-11 13:45:00,12.39,12.44,12.39,12.39,30124.759103357337,6.583,6.6095,6.583,6.583,30124.7591
2008-12-11 13:50:00,12.39,12.4,12.36,12.38,25864.69215944822,6.583,6.5883,6.567,6.5777,25864.6922
2008-12-11 13:55:00,12.38,12.38,12.26,12.27,57815.194238766606,6.5777,6.5777,6.5139,6.5192,57815.1942
2008-12-11 14:00:00,12.27,12.31,12.26,12.3,18967.440916928696,6.5192,6.5405,6.5139,6.5351,18967.4409
2008-12-11 14:05:00,12.3,12.31,12.25,12.29,62886.70250532508,6.5351,6.5405,6.5086,6.5298,62886.7025
2008-12-11 14:10:00,12.28,12.3,12.24,12.24,32457.652905974235,6.5245,6.5351,6.5033,6.5033,32457.6529
2008-12-11 14:15:00,12.23,12.26,12.23,12.26,48280.75869763668,6.498,6.5139,6.498,6.5139,48280.7587
2008-12-11 14:20:00,12.25,12.26,12.22,12.22,42803.52976975353,6.5086,6.5139,6.4926,6.4926,42803.5298
2008-12-11 14:25:00,12.22,12.23,12.18,12.21,61872.40085201339,6.4926,6.498,6.4714,6.4873,61872.4009
2008-12-11 14:30:00,12.2,12.29,12.19,12.29,51222.23349224059,6.482,6.5298,6.4767,6.5298,51222.2335
2008-12-11 14:35:00,12.28,12.29,12.17,12.18,70291.10457450045,6.5245,6.5298,6.4661,6.4714,70291.1046
2008-12-11 14:40:00,12.18,12.19,12.13,12.13,29211.88761537681,6.4714,6.4767,6.4448,6.4448,29211.8876
2008-12-11 14:45:00,12.13,12.13,12.02,12.05,127396.28765594888,6.4448,6.4448,6.3864,6.4023,127396.2877
2008-12-11 14:50:00,12.06,12.11,11.97,12.0,58930.92605740947,6.4076,6.4342,6.3598,6.3758,58930.9261
2008-12-11 14:55:00,11.99,11.99,11.85,11.86,85201.33887818237,6.3704,6.3704,6.2961,6.3014,85201.3389
2008-12-11 15:00:00,11.86,11.89,11.8,11.89,109950.29921898773,6.3014,6.3173,6.2695,6.3173,109950.2992
2008-12-11 15:05:00,11.89,11.89,11.75,11.83,94127.19342732528,6.3173,6.3173,6.2429,6.2854,94127.1934
2008-12-11 15:10:00,11.83,11.83,11.74,11.82,66233.89796125368,6.2854,6.2854,6.2376,6.2801,66233.898
2008-12-11 15:15:00,11.83,11.85,11.74,11.75,75869.76366771478,6.2854,6.2961,6.2376,6.2429,75869.7637
2008-12-11 15:20:00,11.77,11.79,11.7,11.73,68769.65209453291,6.2536,6.2642,6.2164,6.2323,68769.6521
2008-12-11 15:25:00,11.73,11.81,11.71,11.74,60756.66903337053,6.2323,6.2748,6.2217,6.2376,60756.669
2008-12-11 15:30:00,11.75,11.76,11.63,11.65,69581.09341718227,6.2429,6.2482,6.1792,6.1898,69581.0934
2008-12-11 15:35:00,11.66,11.67,11.56,11.57,118876.15376813064,6.1951,6.2004,6.142,6.1473,118876.1538
2008-12-11 15:40:00,11.57,11.73,11.56,11.72,175778.47651891672,6.1473,6.2323,6.142,6.227,175778.4765
2008-12-11 15:45:00,11.72,11.79,11.7,11.73,193528.75545187137,6.227,6.2642,6.2164,6.2323,193528.7555
2008-12-11 15:50:00,11.73,11.81,11.69,11.78,137437.87402373465,6.2323,6.2748,6.211,6.2589,137437.874
2008-12-11 15:55:00,11.78,11.78,11.72,11.72,207526.1182675728,6.2589,6.2589,6.227,6.227,207526.1183
2008-12-12 09:30:00,11.27,11.76,11.27,11.44,85404.19920884472,5.9879,6.2482,5.9879,6.0782,85404.1992
2008-12-12 09:35:00,11.43,11.82,11.43,11.64,175677.04635358555,6.0729,6.2801,6.0729,6.1845,175677.0464
2008-12-12 09:40:00,11.63,11.72,11.45,11.64,101531.59549650064,6.1792,6.227,6.0835,6.1845,101531.5955
2008-12-12 09:45:00,11.64,11.67,11.49,11.66,102647.32731514351,6.1845,6.2004,6.1048,6.1951,102647.3273
2008-12-12 09:50:00,11.67,11.81,11.57,11.71,92808.60127802008,6.2004,6.2748,6.1473,6.2217,92808.6013
2008-12-12 09:55:00,11.73,11.77,11.6,11.65,98285.83020590324,6.2323,6.2536,6.1632,6.1898,98285.8302
2008-12-12 10:00:00,11.64,11.79,11.64,11.72,83071.30540622781,6.1845,6.2642,6.1845,6.227,83071.3054
2008-12-12 10:05:00,11.74,11.83,11.72,11.73,63292.423166649765,6.2376,6.2854,6.227,6.2323,63292.4232
2008-12-12 10:10:00,11.73,11.83,11.7,11.81,59640.93721472766,6.2323,6.2854,6.2164,6.2748,59640.9372
2008-12-12 10:15:00,11.81,11.81,11.65,11.73,59133.78638807181,6.2748,6.2748,6.1898,6.2323,59133.7864
2008-12-12 10:20:00,11.73,11.83,11.73,11.77,53960.847956182166,6.2323,6.2854,6.2323,6.2536,53960.848
2008-12-12 10:25:00,11.76,11.9,11.75,11.9,55279.440105487374,6.2482,6.3226,6.2429,6.3226,55279.4401
2008-12-12 10:30:00,11.9,11.93,11.68,11.7,52135.10498022112,6.3226,6.3386,6.2057,6.2164,52135.105
2008-12-12 10:35:00,11.7,11.86,11.7,11.86,72218.27771579268,6.2164,6.3014,6.2164,6.3014,72218.2777
2008-12-12 10:40:00,11.86,11.98,11.82,11.98,61060.95952936403,6.3014,6.3651,6.2801,6.3651,61060.9595
2008-12-12 10:45:00,11.98,11.98,11.87,11.91,61466.68019068871,6.3651,6.3651,6.3067,6.3279,61466.6802
2008-12-12 10:50:00,11.9,12.02,11.89,12.02,56800.89258545492,6.3226,6.3864,6.3173,6.3864,56800.8926
2008-12-12 10:55:00,12.03,12.06,11.96,12.02,51526.5239882341,6.3917,6.4076,6.3545,6.3864,51526.524
2008-12-12 11:00:00,12.01,12.05,11.94,12.02,35601.98803124049,6.3811,6.4023,6.3439,6.3864,35601.988
2008-12-12 11:05:00,12.01,12.12,11.99,12.12,100517.29384318896,6.3811,6.4395,6.3704,6.4395,100517.2938
2008-12-12 11:10:00,12.11,12.11,11.9,11.91,70392.53473983162,6.4342,6.4342,6.3226,6.3279,70392.5347
2008-12-12 11:15:00,11.9,11.92,11.89,11.9,36109.13885789634,6.3226,6.3332,6.3173,6.3226,36109.1389
2008-12-12 11:20:00,11.91,11.91,11.87,11.88,41789.22811644183,6.3279,6.3279,6.3067,6.312,41789.2281
2008-12-12 11:25:00,11.88,11.9,11.85,11.86,29617.60827670149,6.312,6.3226,6.2961,6.3014,29617.6083
2008-12-12 11:30:00,11.85,11.85,11.72,11.72,136017.8517090983,6.2961,6.2961,6.227,6.227,136017.8517
2008-12-12 11:35:00,11.72,11.82,11.68,11.8,202150.3195050208,6.227,6.2801,6.2057,6.2695,202150.3195
2008-12-12 11:40:00,11.8,11.83,11.72,11.74,62480.98184400041,6.2695,6.2854,6.227,6.2376,62480.9818
2008-12-12 11:45:00,11.74,11.83,11.73,11.82,40369.20580180546,6.2376,6.2854,6.2323,6.2801,40369.2058
2008-12-12 11:50:00,11.83,11.9,11.79,11.89,38340.60249518207,6.2854,6.3226,6.2642,6.3173,38340.6025
2008-12-12 11:55:00,11.9,11.9,11.76,11.81,32761.943401967743,6.3226,6.3226,6.2482,6.2748,32761.9434
2008-12-12 12:00:00,11.81,12.01,11.81,11.99,45643.57439902627,6.2748,6.3811,6.2748,6.3704,45643.5744
2008-12-12 12:05:00,11.99,12.02,11.92,11.92,39557.7644791561,6.3704,6.3864,6.3332,6.3332,39557.7645
2008-12-12 12:10:00,11.93,11.95,11.88,11.89,34891.97687392231,6.3386,6.3492,6.312,6.3173,34891.9769
2008-12-12 12:15:00,11.89,11.94,11.85,11.93,29110.457450045644,6.3173,6.3439,6.2961,6.3386,29110.4575
2008-12-12 12:20:00,11.94,12.03,11.91,12.03,59438.07688406532,6.3439,6.3917,6.3279,6.3917,59438.0769
2008-12-12 12:25:00,12.03,12.05,11.97,12.01,41890.658281773,6.3917,6.4023,6.3598,6.3811,41890.6583
2008-12-12 12:30:00,12.02,12.08,11.97,12.08,26878.99381275992,6.3864,6.4183,6.3598,6.4183,26878.9938
2008-12-12 12:35:00,12.08,12.21,12.07,12.2,48483.61902829901,6.4183,6.4873,6.4129,6.482,48483.619
2008-12-12 12:40:00,12.19,12.22,12.17,12.21,29820.46860736383,6.4767,6.4926,6.4661,6.4873,29820.4686
2008-12-12 12:45:00,12.22,12.24,12.16,12.21,74551.17151840958,6.4926,6.5033,6.4608,6.4873,74551.1715
2008-12-12 12:50:00,12.21,12.36,12.2,12.36,67856.78060655239,6.4873,6.567,6.482,6.567,67856.7806
2008-12-12 12:55:00,12.36,12.38,12.32,12.32,43006.39010041586,6.567,6.5777,6.5458,6.5458,43006.3901
2008-12-12 13:00:00,12.32,12.37,12.28,12.28,46860.7363830003,6.5458,6.5723,6.5245,6.5245,46860.7364
2008-12-12 13:05:00,12.28,12.28,12.2,12.21,38340.60249518207,6.5245,6.5245,6.482,6.4873,38340.6025
2008-12-12 13:10:00,12.21,12.22,12.1,12.1,55786.59093214322,6.4873,6.4926,6.4289,6.4289,55786.5909
2008-12-12 13:15:00,12.1,12.14,12.05,12.06,57206.61324677959,6.4289,6.4501,6.4023,6.4076,57206.6132
2008-12-12 13:20:00,12.07,12.11,12.06,12.1,39659.19464448728,6.4129,6.4342,6.4076,6.4289,39659.1946
2008-12-12 13:25:00,12.1,12.11,11.94,12.03,72522.56821178619,6.4289,6.4342,6.3439,6.3917,72522.5682
2008-12-12 13:30:00,12.04,12.06,11.93,11.93,56902.32275078609,6.397,6.4076,6.3386,6.3386,56902.3228
2008-12-12 13:35:00,11.93,11.93,11.83,11.9,62379.55167866924,6.3386,6.3386,6.2854,6.3226,62379.5517
2008-12-12 13:40:00,11.9,11.9,11.8,11.83,71913.98721979916,6.3226,6.3226,6.2695,6.2854,71913.9872
2008-12-12 13:45:00,11.83,11.93,11.83,11.87,53352.26696419515,6.2854,6.3386,6.2854,6.3067,53352.267
2008-12-12 13:50:00,11.87,11.88,11.76,11.85,73232.57936910437,6.3067,6.312,6.2482,6.2961,73232.5794
2008-12-12 13:55:00,11.86,11.9,11.85,11.88,29820.46860736383,6.3014,6.3226,6.2961,6.312,29820.4686
2008-12-12 14:00:00,11.87,12.06,11.86,12.06,52033.67481488995,6.3067,6.4076,6.3014,6.4076,52033.6748
2008-12-12 14:05:00,12.06,12.12,11.99,12.0,38644.89299117558,6.4076,6.4395,6.3704,6.3758,38644.893
2008-12-12 14:10:00,12.01,12.07,11.99,12.0,36413.42935388985,6.3811,6.4129,6.3704,6.3758,36413.4294
2008-12-12 14:15:00,12.01,12.11,11.94,11.94,58018.05456942895,6.3811,6.4342,6.3439,6.3439,58018.0546
2008-12-12 14:20:00,11.93,11.99,11.84,11.99,80028.40044629273,6.3386,6.3704,6.2907,6.3704,80028.4004
2008-12-12 14:25:00,11.99,12.04,11.87,11.97,38543.462825844406,6.3704,6.397,6.3067,6.3598,38543.4628
2008-12-12 14:30:00,11.97,11.97,11.83,11.92,45542.1442336951,6.3598,6.3598,6.2854,6.3332,45542.1442
2008-12-12 14:35:00,11.92,12.09,11.89,12.04,63393.85333198093,6.3332,6.4236,6.3173,6.397,63393.8533
2008-12-12 14:40:00,12.04,12.1,12.03,12.05,53859.417790851,6.397,6.4289,6.3917,6.4023,53859.4178
2008-12-12 14:45:00,12.04,12.06,11.99,12.06,49700.78101227305,6.397,6.4076,6.3704,6.4076,49700.781
2008-12-12 14:50:00,12.06,12.18,12.04,12.04,72522.56821178619,6.4076,6.4714,6.397,6.397,72522.5682
2008-12-12 14:55:00,12.04,12.12,12.01,12.12,86824.22152348109,6.397,6.4395,6.3811,6.4395,86824.2215
2008-12-12 15:00:00,12.12,12.24,12.12,12.18,146262.2984075464,6.4395,6.5033,6.4395,6.4714,146262.2984
2008-12-12 15:05:00,12.18,12.19,12.05,12.11,142509.38229029314,6.4714,6.4767,6.4023,6.4342,142509.3823
2008-12-12 15:10:00,12.1,12.1,11.99,12.03,82868.44507556547,6.4289,6.4289,6.3704,6.3917,82868.4451
2008-12-12 15:15:00,12.04,12.15,11.95,11.95,71508.2665584745,6.397,6.4555,6.3492,6.3492,71508.2666
2008-12-12 15:20:00,11.94,12.17,11.92,12.02,79724.10995029921,6.3439,6.4661,6.3332,6.3864,79724.11
2008-12-12 15:25:00,12.01,12.13,11.97,12.12,103357.3384724617,6.3811,6.4448,6.3598,6.4395,103357.3385
2008-12-12 15:30:00,12.11,12.11,11.96,12.0,116238.96946952023,6.4342,6.4342,6.3545,6.3758,116238.9695
2008-12-12 15:35:00,12.0,12.08,11.93,12.03,110964.60087229942,6.3758,6.4183,6.3386,6.3917,110964.6009
2008-12-12 15:40:00,12.02,12.1,11.99,12.0,102647.32731514351,6.3864,6.4289,6.3704,6.3758,102647.3273
2008-12-12 15:45:00,12.0,12.03,11.87,11.96,163708.28684450756,6.3758,6.3917,6.3067,6.3545,163708.2868
2008-12-12 15:50:00,11.96,12.0,11.9,11.93,233897.96125367685,6.3545,6.3758,6.3226,6.3386,233897.9613
2008-12-12 15:55:00,11.92,12.04,11.87,12.02,516178.1113703216,6.3332,6.397,6.3067,6.3864,516178.1114
2008-12-15 09:30:00,12.32,12.32,12.03,12.21,110558.88021097476,6.5458,6.5458,6.3917,6.4873,110558.8802
2008-12-15 09:35:00,12.22,12.41,12.21,12.34,164722.58849781926,6.4926,6.5936,6.4873,6.5564,164722.5885
2008-12-15 09:40:00,12.35,12.41,12.29,12.35,115326.09798153971,6.5617,6.5936,6.5298,6.5617,115326.098
2008-12-15 09:45:00,12.34,12.43,12.32,12.37,116746.12029617609,6.5564,6.6042,6.5458,6.5723,116746.1203
2008-12-15 09:50:00,12.36,12.41,12.32,12.34,98387.2603712344,6.567,6.5936,6.5458,6.5564,98387.2604
2008-12-15 09:55:00,12.33,12.34,12.23,12.24,76681.20499036413,6.5511,6.5564,6.498,6.5033,76681.205
2008-12-15 10:00:00,12.24,12.29,12.15,12.15,102038.7463231565,6.5033,6.5298,6.4555,6.4555,102038.7463
2008-12-15 10:05:00,12.16,12.21,12.08,12.11,111776.04219494878,6.4608,6.4873,6.4183,6.4342,111776.0422
2008-12-15 10:10:00,12.09,12.18,12.08,12.15,66842.47895324069,6.4236,6.4714,6.4183,6.4555,66842.479
2008-12-15 10:15:00,12.15,12.21,12.13,12.2,59945.22771072117,6.4555,6.4873,6.4448,6.482,59945.2277
2008-12-15 10:20:00,12.2,12.22,12.08,12.22,72218.27771579268,6.482,6.4926,6.4183,6.4926,72218.2777
2008-12-15 10:25:00,12.21,12.27,12.18,12.24,58423.77523075363,6.4873,6.5192,6.4714,6.5033,58423.7752
2008-12-15 10:30:00,12.24,12.36,12.19,12.29,78101.2273050005,6.5033,6.567,6.4767,6.5298,78101.2273
2008-12-15 10:35:00,12.27,12.33,12.23,12.32,64408.15498529263,6.5192,6.5511,6.498,6.5458,64408.155
2008-12-15 10:40:00,12.33,12.33,12.24,12.24,51830.81448422761,6.5511,6.5511,6.5033,6.5033,51830.8145
2008-12-15 10:45:00,12.24,12.3,12.17,12.17,44223.5520843899,6.5033,6.5351,6.4661,6.4661,44223.5521
2008-12-15 10:50:00,12.16,12.2,12.13,12.17,47469.31737498733,6.4608,6.482,6.4448,6.4661,47469.3174
2008-12-15 10:55:00,12.18,12.19,12.14,12.16,36007.70869256517,6.4714,6.4767,6.4501,6.4608,36007.7087
2008-12-15 11:00:00,12.15,12.18,12.11,12.17,43412.11076174054,6.4555,6.4714,6.4342,6.4661,43412.1108
2008-12-15 11:05:00,12.17,12.22,12.13,12.19,70696.82523582513,6.4661,6.4926,6.4448,6.4767,70696.8252
2008-12-15 11:10:00,12.19,12.19,12.11,12.19,36717.71984988335,6.4767,6.4767,6.4342,6.4767,36717.7198
2008-12-15 11:15:00,12.19,12.26,12.19,12.22,77695.50664367584,6.4767,6.5139,6.4767,6.4926,77695.5066
2008-12-15 11:20:00,12.23,12.3,12.23,12.25,66335.32812658485,6.498,6.5351,6.498,6.5086,66335.3281
2008-12-15 11:25:00,12.24,12.29,12.24,12.26,38746.32315650675,6.5033,6.5298,6.5033,6.5139,38746.3232
2008-12-15 11:30:00,12.25,12.25,12.18,12.18,62278.12151333807,6.5086,6.5086,6.4714,6.4714,62278.1215
2008-12-15 11:35:00,12.18,12.23,12.13,12.17,40369.20580180546,6.4714,6.498,6.4448,6.4661,40369.2058
2008-12-15 11:40:00,12.17,12.23,12.16,12.23,43006.39010041586,6.4661,6.498,6.4608,6.498,43006.3901
2008-12-15 11:45:00,12.23,12.24,12.17,12.2,30631.909930013186,6.498,6.5033,6.4661,6.482,30631.9099
2008-12-15 11:50:00,12.21,12.25,12.18,12.24,29921.898772695,6.4873,6.5086,6.4714,6.5033,29921.8988
2008-12-15 11:55:00,12.24,12.26,12.21,12.22,25357.54133279237,6.5033,6.5139,6.4873,6.4926,25357.5413
2008-12-15 12:00:00,12.21,12.22,12.14,12.16,64306.724819961455,6.4873,6.4926,6.4501,6.4608,64306.7248
2008-12-15 12:05:00,12.16,12.2,12.16,12.17,61263.81986002637,6.4608,6.482,6.4608,6.4661,61263.8199
2008-12-15 12:10:00,12.17,12.19,12.13,12.14,33877.67522061061,6.4661,6.4767,6.4448,6.4501,33877.6752
2008-12-15 12:15:00,12.15,12.16,12.11,12.16,47469.31737498733,6.4555,6.4608,6.4342,6.4608,47469.3174
2008-12-15 12:20:00,12.16,12.19,12.15,12.17,46049.29506035095,6.4608,6.4767,6.4555,6.4661,46049.2951
2008-12-15 12:25:00,12.17,12.18,12.14,12.16,27183.284308753424,6.4661,6.4714,6.4501,6.4608,27183.2843
2008-12-15 12:30:00,12.15,12.17,12.1,12.1,59640.93721472766,6.4555,6.4661,6.4289,6.4289,59640.9372
2008-12-15 12:35:00,12.11,12.12,12.05,12.06,42803.52976975353,6.4342,6.4395,6.4023,6.4076,42803.5298
2008-12-15 12:40:00,12.06,12.1,12.05,12.05,36616.28968455218,6.4076,6.4289,6.4023,6.4023,36616.2897
2008-12-15 12:45:00,12.05,12.07,12.0,12.0,68566.79176387057,6.4023,6.4129,6.3758,6.3758,68566.7918
2008-12-15 12:50:00,11.99,12.0,11.97,11.98,29516.17811137032,6.3704,6.3758,6.3598,6.3651,29516.1781
2008-12-15 12:55:00,11.98,12.0,11.94,11.98,28907.597119383303,6.3651,6.3758,6.3439,6.3651,28907.5971
2008-12-15 13:00:00,11.97,12.05,11.94,11.95,60148.08804138351,6.3598,6.4023,6.3439,6.3492,60148.088
2008-12-15 13:05:00,11.95,11.95,11.85,11.85,51729.38431889644,6.3492,6.3492,6.2961,6.2961,51729.3843
2008-12-15 13:10:00,11.85,11.92,11.85,11.91,24444.669844811848,6.2961,6.3332,6.2961,6.3279,24444.6698
2008-12-15 13:15:00,11.92,11.97,11.91,11.97,37224.870676539205,6.3332,6.3598,6.3279,6.3598,37224.8707
2008-12-15 13:20:00,11.97,12.08,11.96,12.06,124049.09220002028,6.3598,6.4183,6.3545,6.4076,124049.0922
2008-12-15 13:25:00,12.06,12.15,12.06,12.11,67755.35044122122,6.4076,6.4555,6.4076,6.4342,67755.3504
2008-12-15 13:30:00,12.1,12.13,12.07,12.11,64408.15498529263,6.4289,6.4448,6.4129,6.4342,64408.155
2008-12-15 13:35:00,12.11,12.13,12.08,12.09,64611.015315954966,6.4342,6.4448,6.4183,6.4236,64611.0153
2008-12-15 13:40:00,12.1,12.15,12.09,12.11,171822.7000710011,6.4289,6.4555,6.4236,6.4342,171822.7001
2008-12-15 13:45:00,12.11,12.2,12.11,12.19,29211.88761537681,6.4342,6.482,6.4342,6.4767,29211.8876
2008-12-15 13:50:00,12.19,12.21,12.12,12.19,52033.67481488995,6.4767,6.4873,6.4395,6.4767,52033.6748
2008-12-15 13:55:00,12.2,12.2,12.12,12.14,58525.2053960848,6.482,6.482,6.4395,6.4501,58525.2054
2008-12-15 14:00:00,12.14,12.22,12.13,12.21,53149.40663353281,6.4501,6.4926,6.4448,6.4873,53149.4066
2008-12-15 14:05:00,12.21,12.23,12.19,12.23,48179.32853230551,6.4873,6.498,6.4767,6.498,48179.3285
2008-12-15 14:10:00,12.23,12.28,12.19,12.19,147986.6112181763,6.498,6.5245,6.4767,6.4767,147986.6112
2008-12-15 14:15:00,12.2,12.26,12.19,12.25,67552.49011055888,6.482,6.5139,6.4767,6.5086,67552.4901
2008-12-15 14:20:00,12.26,12.31,12.26,12.28,53859.417790851,6.5139,6.5405,6.5139,6.5245,53859.4178
2008-12-15 14:25:00,12.29,12.32,12.22,12.23,56699.46242012375,6.5298,6.5458,6.4926,6.498,56699.4624
2008-12-15 14:30:00,12.22,12.31,12.21,12.31,76174.0541637083,6.4926,6.5405,6.4873,6.5405,76174.0542
2008-12-15 14:35:00,12.31,12.33,12.28,12.3,67146.7694492342,6.5405,6.5511,6.5245,6.5351,67146.7694
2008-12-15 14:40:00,12.3,12.34,12.23,12.23,54772.28927883152,6.5351,6.5564,6.498,6.498,54772.2893
2008-12-15 14:45:00,12.23,12.23,12.17,12.23,66233.89796125368,6.498,6.498,6.4661,6.498,66233.898
2008-12-15 14:50:00,12.23,12.24,12.22,12.22,24140.37934881834,6.498,6.5033,6.4926,6.4926,24140.3793
2008-12-15 14:55:00,12.22,12.23,12.13,12.14,33877.67522061061,6.4926,6.498,6.4448,6.4501,33877.6752
2008-12-15 15:00:00,12.13,12.14,12.07,12.08,93315.75210467594,6.4448,6.4501,6.4129,6.4183,93315.7521
2008-12-15 15:05:00,12.07,12.09,11.99,12.0,98894.41119789024,6.4129,6.4236,6.3704,6.3758,98894.4112
2008-12-15 15:10:00,12.01,12.01,11.91,11.93,83781.316563546,6.3811,6.3811,6.3279,6.3386,83781.3166
2008-12-15 15:15:00,11.93,11.95,11.9,11.9,80839.84176894209,6.3386,6.3492,6.3226,6.3226,80839.8418
2008-12-15 15:20:00,11.91,11.95,11.89,11.94,55786.59093214322,6.3279,6.3492,6.3173,6.3439,55786.5909
2008-12-15 15:25:00,11.94,11.98,11.88,11.95,93214.32193934477,6.3439,6.3651,6.312,6.3492,93214.3219
2008-12-15 15:30:00,11.94,11.98,11.88,11.98,82767.0149102343,6.3439,6.3651,6.312,6.3651,82767.0149
2008-12-15 15:35:00,11.98,12.14,11.98,12.05,216147.68232072212,6.3651,6.4501,6.3651,6.4023,216147.6823
2008-12-15 15:40:00,12.06,12.19,12.0,12.05,239070.8996855665,6.4076,6.4767,6.3758,6.4023,239070.8997
2008-12-15 15:45:00,12.05,12.11,12.02,12.08,185211.48189471549,6.4023,6.4342,6.3864,6.4183,185211.4819
2008-12-15 15:50:00,12.08,12.1,12.0,12.03,160361.09138857896,6.4183,6.4289,6.3758,6.3917,160361.0914
2008-12-15 15:55:00,12.04,12.11,12.03,12.11,216147.68232072212,6.397,6.4342,6.3917,6.4342,216147.6823
2008-12-16 09:30:00,12.2,12.45,12.19,12.41,126179.12567197483,6.482,6.6148,6.4767,6.5936,126179.1257
2008-12-16 09:35:00,12.41,12.43,12.24,12.37,139770.76782635157,6.5936,6.6042,6.5033,6.5723,139770.7678
2008-12-16 09:40:00,12.36,12.51,12.29,12.47,97677.24921391622,6.567,6.6467,6.5298,6.6255,97677.2492
2008-12-16 09:45:00,12.47,12.52,12.43,12.48,147479.46039152044,6.6255,6.652,6.6042,6.6308,147479.4604
2008-12-16 09:50:00,12.47,12.53,12.43,12.51,92098.59012070188,6.6255,6.6573,6.6042,6.6467,92098.5901
2008-12-16 09:55:00,12.51,12.59,12.46,12.5,100923.01450451365,6.6467,6.6892,6.6202,6.6414,100923.0145
2008-12-16 10:00:00,12.51,12.59,12.44,12.59,133786.38807181254,6.6467,6.6892,6.6095,6.6892,133786.3881
2008-12-16 10:05:00,12.59,12.59,12.46,12.56,103255.90830713054,6.6892,6.6892,6.6202,6.6733,103255.9083
2008-12-16 10:10:00,12.56,12.56,12.49,12.54,73841.16036109139,6.6733,6.6733,6.6361,6.6627,73841.1604
2008-12-16 10:15:00,12.54,12.54,12.39,12.39,57916.624404097776,6.6627,6.6627,6.583,6.583,57916.6244
2008-12-16 10:20:00,12.41,12.44,12.34,12.44,73739.73019576022,6.5936,6.6095,6.5564,6.6095,73739.7302
2008-12-16 10:25:00,12.45,12.52,12.45,12.5,60249.518206714674,6.6148,6.652,6.6148,6.6414,60249.5182
2008-12-16 10:30:00,12.5,12.52,12.48,12.5,54772.28927883152,6.6414,6.652,6.6308,6.6414,54772.2893
2008-12-16 10:35:00,12.5,12.52,12.48,12.5,55786.59093214322,6.6414,6.652,6.6308,6.6414,55786.5909
2008-12-16 10:40:00,12.49,12.56,12.49,12.51,103154.47814179937,6.6361,6.6733,6.6361,6.6467,103154.4781
2008-12-16 10:45:00,12.51,12.51,12.41,12.49,73841.16036109139,6.6467,6.6467,6.5936,6.6361,73841.1604
2008-12-16 10:50:00,12.49,12.54,12.48,12.53,68871.08225986408,6.6361,6.6627,6.6308,6.6573,68871.0823
2008-12-16 10:55:00,12.54,12.55,12.47,12.47,80535.55127294858,6.6627,6.668,6.6255,6.6255,80535.5513
2008-12-16 11:00:00,12.46,12.55,12.46,12.55,37022.010345876864,6.6202,6.668,6.6202,6.668,37022.0103
2008-12-16 11:05:00,12.55,12.6,12.54,12.6,58423.77523075363,6.668,6.6945,6.6627,6.6945,58423.7752
2008-12-16 11:10:00,12.61,12.7,12.6,12.67,98387.2603712344,6.6999,6.7477,6.6945,6.7317,98387.2604
2008-12-16 11:15:00,12.68,12.71,12.66,12.71,117963.28228015012,6.737,6.753,6.7264,6.753,117963.2823
2008-12-16 11:20:00,12.71,12.74,12.7,12.73,48990.76985495487,6.753,6.7689,6.7477,6.7636,48990.7699
2008-12-16 11:25:00,12.73,12.75,12.72,12.74,61770.970686682216,6.7636,6.7742,6.7583,6.7689,61770.9707
2008-12-16 11:30:00,12.75,12.82,12.74,12.81,112587.48351759811,6.7742,6.8114,6.7689,6.8061,112587.4835
2008-12-16 11:35:00,12.81,12.84,12.79,12.82,89055.6851607668,6.8061,6.8221,6.7955,6.8114,89055.6852
2008-12-16 11:40:00,12.82,12.82,12.73,12.79,110964.60087229942,6.8114,6.8114,6.7636,6.7955,110964.6009
2008-12-16 11:45:00,12.79,12.82,12.79,12.8,27183.284308753424,6.7955,6.8114,6.7955,6.8008,27183.2843
2008-12-16 11:50:00,12.8,12.82,12.77,12.78,58525.2053960848,6.8008,6.8114,6.7849,6.7902,58525.2054
2008-12-16 11:55:00,12.77,12.79,12.72,12.73,61060.95952936403,6.7849,6.7955,6.7583,6.7636,61060.9595
2008-12-16 12:00:00,12.73,12.74,12.67,12.7,36819.15001521452,6.7636,6.7689,6.7317,6.7477,36819.15
2008-12-16 12:05:00,12.7,12.74,12.7,12.74,43006.39010041586,6.7477,6.7689,6.7477,6.7689,43006.3901
2008-12-16 12:10:00,12.74,12.76,12.54,12.55,166142.61081245562,6.7689,6.7796,6.6627,6.668,166142.6108
2008-12-16 12:15:00,12.55,12.61,12.55,12.59,65726.74713459783,6.668,6.6999,6.668,6.6892,65726.7471
2008-12-16 12:20:00,12.58,12.63,12.57,12.59,51323.66365757176,6.6839,6.7105,6.6786,6.6892,51323.6637
2008-12-16 12:25:00,12.59,12.59,12.54,12.56,40673.49629779896,6.6892,6.6892,6.6627,6.6733,40673.4963
2008-12-16 12:30:00,12.56,12.58,12.54,12.55,48077.89836697434,6.6733,6.6839,6.6627,6.668,48077.8984
2008-12-16 12:35:00,12.55,12.56,12.47,12.51,66031.03763059134,6.668,6.6733,6.6255,6.6467,66031.0376
2008-12-16 12:40:00,12.51,12.58,12.51,12.58,59438.07688406532,6.6467,6.6839,6.6467,6.6839,59438.0769
2008-12-16 12:45:00,12.58,12.59,12.55,12.55,66943.90911857186,6.6839,6.6892,6.668,6.668,66943.9091
2008-12-16 12:50:00,12.56,12.56,12.48,12.51,62176.6913480069,6.6733,6.6733,6.6308,6.6467,62176.6913
2008-12-16 12:55:00,12.51,12.52,12.45,12.45,62988.132670656254,6.6467,6.652,6.6148,6.6148,62988.1327
2008-12-16 13:00:00,12.45,12.5,12.45,12.48,39760.62480981844,6.6148,6.6414,6.6148,6.6308,39760.6248
2008-12-16 13:05:00,12.47,12.5,12.47,12.49,31037.630591337864,6.6255,6.6414,6.6255,6.6361,31037.6306
2008-12-16 13:10:00,12.49,12.52,12.47,12.51,53352.26696419515,6.6361,6.652,6.6255,6.6467,53352.267
2008-12-16 13:15:00,12.51,12.56,12.5,12.56,37427.73100720154,6.6467,6.6733,6.6414,6.6733,37427.731
2008-12-16 13:20:00,12.56,12.57,12.53,12.55,43919.26158839639,6.6733,6.6786,6.6573,6.668,43919.2616
2008-12-16 13:25:00,12.56,12.56,12.53,12.54,37022.010345876864,6.6733,6.6733,6.6573,6.6627,37022.0103
2008-12-16 13:30:00,12.54,12.56,12.49,12.49,53047.97646820165,6.6627,6.6733,6.6361,6.6361,53047.9765
2008-12-16 13:35:00,12.49,12.56,12.47,12.54,41687.79795111066,6.6361,6.6733,6.6255,6.6627,41687.798
2008-12-16 13:40:00,12.54,12.56,12.52,12.54,45947.86489501978,6.6627,6.6733,6.652,6.6627,45947.8649
2008-12-16 13:45:00,12.53,12.6,12.53,12.59,52439.395476214624,6.6573,6.6945,6.6573,6.6892,52439.3955
2008-12-16 13:50:00,12.58,12.62,12.58,12.62,52946.54630287048,6.6839,6.7052,6.6839,6.7052,52946.5463
2008-12-16 13:55:00,12.61,12.63,12.53,12.54,80028.40044629273,6.6999,6.7105,6.6573,6.6627,80028.4004
2008-12-16 14:00:00,12.55,12.57,12.54,12.55,39456.33431382493,6.668,6.6786,6.6627,6.668,39456.3343
2008-12-16 14:05:00,12.55,12.62,12.55,12.62,78202.65747033167,6.668,6.7052,6.668,6.7052,78202.6575
2008-12-16 14:10:00,12.61,12.72,12.46,12.55,95648.64590729284,6.6999,6.7583,6.6202,6.668,95648.6459
2008-12-16 14:15:00,12.54,12.57,12.47,12.48,52743.685972208135,6.6627,6.6786,6.6255,6.6308,52743.686
2008-12-16 14:20:00,12.48,12.68,12.44,12.44,141495.08063698144,6.6308,6.737,6.6095,6.6095,141495.0806
2008-12-16 14:25:00,12.44,12.53,12.35,12.53,237143.72654427428,6.6095,6.6573,6.5617,6.6573,237143.7265
2008-12-16 14:30:00,12.54,12.82,12.54,12.77,212394.7662034689,6.6627,6.8114,6.6627,6.7849,212394.7662
2008-12-16 14:35:00,12.76,12.82,12.75,12.77,159346.78973526726,6.7796,6.8114,6.7742,6.7849,159346.7897
2008-12-16 14:40:00,12.75,12.78,12.55,12.56,230145.0451364236,6.7742,6.7902,6.668,6.6733,230145.0451
2008-12-16 14:45:00,12.57,12.67,12.35,12.65,250532.50836798863,6.6786,6.7317,6.5617,6.7211,250532.5084
2008-12-16 14:50:00,12.65,12.78,12.6,12.77,147276.6000608581,6.7211,6.7902,6.6945,6.7849,147276.6001
2008-12-16 14:55:00,12.78,12.79,12.62,12.71,244852.4191094432,6.7902,6.7955,6.7052,6.753,244852.4191
2008-12-16 15:00:00,12.71,12.76,12.57,12.6,258038.3406024952,6.753,6.7796,6.6786,6.6945,258038.3406
2008-12-16 15:05:00,12.6,12.82,12.6,12.81,212699.0566994624,6.6945,6.8114,6.6945,6.8061,212699.0567
2008-12-16 15:10:00,12.8,12.96,12.79,12.92,157622.4769246374,6.8008,6.8858,6.7955,6.8646,157622.4769
2008-12-16 15:15:00,12.92,12.93,12.73,12.85,347804.0369205802,6.8646,6.8699,6.7636,6.8274,347804.0369
2008-12-16 15:20:00,12.84,12.97,12.81,12.82,236129.42489096252,6.8221,6.8911,6.8061,6.8114,236129.4249
2008-12-16 15:25:00,12.82,12.86,12.77,12.8,205193.22446495589,6.8114,6.8327,6.7849,6.8008,205193.2245
2008-12-16 15:30:00,12.81,12.86,12.79,12.82,214829.090171417,6.8061,6.8327,6.7955,6.8114,214829.0902
2008-12-16 15:35:00,12.81,12.84,12.76,12.83,239679.4806775535,6.8061,6.8221,6.7796,6.8167,239679.4807
2008-12-16 15:40:00,12.83,12.89,12.8,12.84,349832.64022720355,6.8167,6.8486,6.8008,6.8221,349832.6402
2008-12-16 15:45:00,12.84,12.87,12.7,12.72,315143.5236839436,6.8221,6.838,6.7477,6.7583,315143.5237
2008-12-16 15:50:00,12.73,12.82,12.72,12.76,331676.6406329242,6.7636,6.8114,6.7583,6.7796,331676.6406
2008-12-16 15:55:00,12.76,12.86,12.75,12.83,493052.0336748149,6.7796,6.8327,6.7742,6.8167,493052.0337
2008-12-17 09:30:00,12.8,12.82,12.44,12.72,129526.32112790344,6.8008,6.8114,6.6095,6.7583,129526.3211
2008-12-17 09:35:00,12.73,12.87,12.72,12.86,168881.2252763972,6.7636,6.838,6.7583,6.8327,168881.2253
2008-12-17 09:40:00,12.82,12.86,12.69,12.74,132772.08641850087,6.8114,6.8327,6.7424,6.7689,132772.0864
2008-12-17 09:45:00,12.74,12.82,12.68,12.82,143320.82361294248,6.7689,6.8114,6.737,6.8114,143320.8236
2008-12-17 09:50:00,12.82,12.83,12.75,12.82,80231.26077695507,6.8114,6.8167,6.7742,6.8114,80231.2608
2008-12-17 09:55:00,12.81,12.81,12.68,12.75,92402.8806166954,6.8061,6.8061,6.737,6.7742,92402.8806
2008-12-17 10:00:00,12.75,12.8,12.66,12.73,60756.66903337053,6.7742,6.8008,6.7264,6.7636,60756.669
2008-12-17 10:05:00,12.73,12.84,12.67,12.82,97778.6793792474,6.7636,6.8221,6.7317,6.8114,97778.6794
2008-12-17 10:10:00,12.82,12.82,12.68,12.7,72116.8475504615,6.8114,6.8114,6.737,6.7477,72116.8476
2008-12-17 10:15:00,12.69,12.77,12.69,12.77,53352.26696419515,6.7424,6.7849,6.7424,6.7849,53352.267
2008-12-17 10:20:00,12.77,12.82,12.77,12.81,55178.00994015621,6.7849,6.8114,6.7849,6.8061,55178.0099
2008-12-17 10:25:00,12.81,12.82,12.77,12.82,89968.55664874734,6.8061,6.8114,6.7849,6.8114,89968.5566
2008-12-17 10:30:00,12.82,12.83,12.79,12.8,57713.76407343544,6.8114,6.8167,6.7955,6.8008,57713.7641
2008-12-17 10:35:00,12.8,12.87,12.75,12.86,140582.2091490009,6.8008,6.838,6.7742,6.8327,140582.2091
2008-12-17 10:40:00,12.87,12.93,12.84,12.92,127193.42732528654,6.838,6.8699,6.8221,6.8646,127193.4273
2008-12-17 10:45:00,12.92,12.92,12.76,12.76,245866.72076275485,6.8646,6.8646,6.7796,6.7796,245866.7208
2008-12-17 10:50:00,12.76,12.86,12.69,12.82,93112.8917740136,6.7796,6.8327,6.7424,6.8114,93112.8918
2008-12-17 10:55:00,12.83,12.92,12.83,12.92,39152.04381783142,6.8167,6.8646,6.8167,6.8646,39152.0438
2008-12-17 11:00:00,12.91,12.93,12.84,12.85,76072.62399837712,6.8592,6.8699,6.8221,6.8274,76072.624
2008-12-17 11:05:00,12.85,12.89,12.83,12.89,43209.2504310782,6.8274,6.8486,6.8167,6.8486,43209.2504
2008-12-17 11:10:00,12.89,12.9,12.83,12.87,71913.98721979916,6.8486,6.8539,6.8167,6.838,71913.9872
2008-12-17 11:15:00,12.86,12.86,12.73,12.74,50512.22233492241,6.8327,6.8327,6.7636,6.7689,50512.2223
2008-12-17 11:20:00,12.74,12.77,12.73,12.75,33776.24505527944,6.7689,6.7849,6.7636,6.7742,33776.2451
2008-12-17 11:25:00,12.76,12.78,12.73,12.73,29921.898772695,6.7796,6.7902,6.7636,6.7636,29921.8988
2008-12-17 11:30:00,12.73,12.81,12.73,12.75,49497.92068161071,6.7636,6.8061,6.7636,6.7742,49497.9207
2008-12-17 11:35:00,12.74,12.77,12.72,12.76,36311.99918855868,6.7689,6.7849,6.7583,6.7796,36311.9992
2008-12-17 11:40:00,12.76,12.84,12.76,12.82,50613.65250025358,6.7796,6.8221,6.7796,6.8114,50613.6525
2008-12-17 11:45:00,12.82,12.82,12.75,12.75,40673.49629779896,6.8114,6.8114,6.7742,6.7742,40673.4963
2008-12-17 11:50:00,12.75,12.78,12.7,12.7,61365.25002535754,6.7742,6.7902,6.7477,6.7477,61365.25
2008-12-17 11:55:00,12.69,12.72,12.67,12.71,54265.13845217568,6.7424,6.7583,6.7317,6.753,54265.1385
2008-12-17 12:00:00,12.72,12.72,12.69,12.69,31139.06075666904,6.7583,6.7583,6.7424,6.7424,31139.0608
2008-12-17 12:05:00,12.69,12.81,12.69,12.81,40774.92646313013,6.7424,6.8061,6.7424,6.8061,40774.9265
2008-12-17 12:10:00,12.81,12.85,12.8,12.82,70189.67440916928,6.8061,6.8274,6.8008,6.8114,70189.6744
2008-12-17 12:15:00,12.81,12.81,12.79,12.81,39354.90414849376,6.8061,6.8061,6.7955,6.8061,39354.9041
2008-12-17 12:20:00,12.81,12.82,12.76,12.77,45136.423572370426,6.8061,6.8114,6.7796,6.7849,45136.4236
2008-12-17 12:25:00,12.78,12.83,12.77,12.82,53352.26696419515,6.7902,6.8167,6.7849,6.8114,53352.267
2008-12-17 12:30:00,12.82,12.86,12.8,12.8,68871.08225986408,6.8114,6.8327,6.8008,6.8008,68871.0823
2008-12-17 12:35:00,12.81,12.83,12.76,12.8,90374.27731007202,6.8061,6.8167,6.7796,6.8008,90374.2773
2008-12-17 12:40:00,12.8,12.84,12.79,12.83,31950.50207931839,6.8008,6.8221,6.7955,6.8167,31950.5021
2008-12-17 12:45:00,12.83,12.87,12.78,12.85,73029.71903844204,6.8167,6.838,6.7902,6.8274,73029.719
2008-12-17 12:50:00,12.86,12.89,12.84,12.89,79926.97028096156,6.8327,6.8486,6.8221,6.8486,79926.9703
2008-12-17 12:55:00,12.89,12.89,12.8,12.82,51019.37316157825,6.8486,6.8486,6.8008,6.8114,51019.3732
2008-12-17 13:00:00,12.82,12.84,12.79,12.84,60553.808702708186,6.8114,6.8221,6.7955,6.8221,60553.8087
2008-12-17 13:05:00,12.83,12.9,12.82,12.89,45440.71406836393,6.8167,6.8539,6.8114,6.8486,45440.7141
2008-12-17 13:10:00,12.9,12.93,12.87,12.88,54163.70828684451,6.8539,6.8699,6.838,6.8433,54163.7083
2008-12-17 13:15:00,12.88,12.96,12.88,12.94,57105.18308144842,6.8433,6.8858,6.8433,6.8752,57105.1831
2008-12-17 13:20:00,12.95,12.97,12.94,12.97,49802.21117760422,6.8805,6.8911,6.8752,6.8911,49802.2112
2008-12-17 13:25:00,12.98,13.0,12.93,12.94,27994.72563140278,6.8964,6.9071,6.8699,6.8752,27994.7256
2008-12-17 13:30:00,12.93,13.0,12.92,13.0,37326.300841870376,6.8699,6.9071,6.8646,6.9071,37326.3008
2008-12-17 13:35:00,13.0,13.06,12.99,13.06,73131.1492037732,6.9071,6.9389,6.9018,6.9389,73131.1492
2008-12-17 13:40:00,13.06,13.09,13.04,13.08,61669.54052135105,6.9389,6.9549,6.9283,6.9496,61669.5405
2008-12-17 13:45:00,13.09,13.15,13.09,13.12,57916.624404097776,6.9549,6.9868,6.9549,6.9708,57916.6244
2008-12-17 13:50:00,13.12,13.16,13.09,13.16,53149.40663353281,6.9708,6.9921,6.9549,6.9921,53149.4066
2008-12-17 13:55:00,13.16,13.16,13.11,13.11,51222.23349224059,6.9921,6.9921,6.9655,6.9655,51222.2335
2008-12-17 14:00:00,13.1,13.15,13.09,13.14,41992.08844710417,6.9602,6.9868,6.9549,6.9815,41992.0884
2008-12-17 14:05:00,13.14,13.22,13.13,13.21,71812.557054468,6.9815,7.024,6.9761,7.0186,71812.5571
2008-12-17 14:10:00,13.22,13.24,13.18,13.24,68668.22192920174,7.024,7.0346,7.0027,7.0346,68668.2219
2008-12-17 14:15:00,13.24,13.28,13.23,13.27,152043.81783142308,7.0346,7.0558,7.0293,7.0505,152043.8178
2008-12-17 14:20:00,13.26,13.29,13.16,13.18,295770.36210569023,7.0452,7.0611,6.9921,7.0027,295770.3621
2008-12-17 14:25:00,13.18,13.19,13.02,13.04,65219.59630794198,7.0027,7.008,6.9177,6.9283,65219.5963
2008-12-17 14:30:00,13.04,13.06,12.98,12.99,71203.97606248099,6.9283,6.9389,6.8964,6.9018,71203.9761
2008-12-17 14:35:00,12.99,13.04,12.93,12.99,99908.71285120194,6.9018,6.9283,6.8699,6.9018,99908.7129
2008-12-17 14:40:00,12.99,13.05,12.97,12.98,62582.41200933157,6.9018,6.9336,6.8911,6.8964,62582.412
2008-12-17 14:45:00,12.97,13.1,12.94,13.1,60249.518206714674,6.8911,6.9602,6.8752,6.9602,60249.5182
2008-12-17 14:50:00,13.1,13.11,13.04,13.05,51323.66365757176,6.9602,6.9655,6.9283,6.9336,51323.6637
2008-12-17 14:55:00,13.04,13.11,13.0,13.07,88345.67400344863,6.9283,6.9655,6.9071,6.9443,88345.674
2008-12-17 15:00:00,13.09,13.12,13.05,13.11,137742.16451972816,6.9549,6.9708,6.9336,6.9655,137742.1645
2008-12-17 15:05:00,13.1,13.11,13.0,13.0,75971.19383304595,6.9602,6.9655,6.9071,6.9071,75971.1938
2008-12-17 15:10:00,13.01,13.04,12.94,12.99,76275.48432903945,6.9124,6.9283,6.8752,6.9018,76275.4843
2008-12-17 15:15:00,12.99,13.1,12.99,13.05,95851.50623795515,6.9018,6.9602,6.9018,6.9336,95851.5062
2008-12-17 15:20:00,13.04,13.08,12.98,13.02,81752.71325692261,6.9283,6.9496,6.8964,6.9177,81752.7133
2008-12-17 15:25:00,13.01,13.03,12.92,12.99,82868.44507556547,6.9124,6.923,6.8646,6.9018,82868.4451
2008-12-17 15:30:00,13.0,13.0,12.94,12.94,114514.65665889037,6.9071,6.9071,6.8752,6.8752,114514.6567
2008-12-17 15:35:00,12.94,13.01,12.93,12.96,135713.56121310478,6.8752,6.9124,6.8699,6.8858,135713.5612
2008-12-17 15:40:00,12.96,13.06,12.96,13.03,148493.76204483214,6.8858,6.9389,6.8858,6.923,148493.762
2008-12-17 15:45:00,13.03,13.07,12.98,13.06,151232.3765087737,6.923,6.9443,6.8964,6.9389,151232.3765
2008-12-17 15:50:00,13.06,13.06,12.95,12.97,151638.0971700984,6.9389,6.9389,6.8805,6.8911,151638.0972
2008-12-17 15:55:00,12.97,12.99,12.92,12.95,271629.9827568719,6.8911,6.9018,6.8646,6.8805,271629.9828
2008-12-18 09:30:00,13.08,13.08,12.98,13.06,56902.32275078609,6.9496,6.9496,6.8964,6.9389,56902.3228
2008-12-18 09:35:00,13.06,13.06,12.93,12.96,61060.95952936403,6.9389,6.9389,6.8699,6.8858,61060.9595
2008-12-18 09:40:00,12.97,13.04,12.85,12.97,51729.38431889644,6.8911,6.9283,6.8274,6.8911,51729.3843
2008-12-18 09:45:00,12.97,12.99,12.79,12.84,43513.540927071714,6.8911,6.9018,6.7955,6.8221,43513.5409
2008-12-18 09:50:00,12.85,12.86,12.67,12.71,67248.19961456537,6.8274,6.8327,6.7317,6.753,67248.1996
2008-12-18 09:55:00,12.7,12.83,12.7,12.77,75261.18267572776,6.7477,6.8167,6.7477,6.7849,75261.1827
2008-12-18 10:00:00,12.76,12.86,12.76,12.76,105081.6512830916,6.7796,6.8327,6.7796,6.7796,105081.6513
2008-12-18 10:05:00,12.76,12.79,12.72,12.75,80941.27193427326,6.7796,6.7955,6.7583,6.7742,80941.2719
2008-12-18 10:10:00,12.75,12.79,12.69,12.7,67349.62977989654,6.7742,6.7955,6.7424,6.7477,67349.6298
2008-12-18 10:15:00,12.71,12.77,12.66,12.66,47367.88720965615,6.753,6.7849,6.7264,6.7264,47367.8872
2008-12-18 10:20:00,12.65,12.77,12.64,12.69,69885.38391317578,6.7211,6.7849,6.7158,6.7424,69885.3839
2008-12-18 10:25:00,12.68,12.77,12.68,12.74,68059.64093721473,6.737,6.7849,6.737,6.7689,68059.6409
2008-12-18 10:30:00,12.74,12.81,12.73,12.78,79115.5289583122,6.7689,6.8061,6.7636,6.7902,79115.529
2008-12-18 10:35:00,12.79,12.8,12.7,12.74,74956.89217973425,6.7955,6.8008,6.7477,6.7689,74956.8922
2008-12-18 10:40:00,12.73,12.77,12.71,12.77,48483.61902829901,6.7636,6.7849,6.753,6.7849,48483.619
2008-12-18 10:45:00,12.76,12.79,12.72,12.76,44426.41241505224,6.7796,6.7955,6.7583,6.7796,44426.4124
2008-12-18 10:50:00,12.76,12.78,12.73,12.75,49092.20002028604,6.7796,6.7902,6.7636,6.7742,49092.2
2008-12-18 10:55:00,12.75,12.75,12.61,12.66,87939.95334212395,6.7742,6.7742,6.6999,6.7264,87939.9533
2008-12-18 11:00:00,12.66,12.75,12.65,12.75,50917.94299624708,6.7264,6.7742,6.7211,6.7742,50917.943
2008-12-18 11:05:00,12.75,12.78,12.62,12.63,46455.01572167563,6.7742,6.7902,6.7052,6.7105,46455.0157
2008-12-18 11:10:00,12.63,12.68,12.6,12.62,43006.39010041586,6.7105,6.737,6.6945,6.7052,43006.3901
2008-12-18 11:15:00,12.63,12.72,12.63,12.7,26371.842986104068,6.7105,6.7583,6.7105,6.7477,26371.843
2008-12-18 11:20:00,12.7,12.7,12.62,12.64,37833.45166852622,6.7477,6.7477,6.7052,6.7158,37833.4517
2008-12-18 11:25:00,12.64,12.68,12.62,12.68,34891.97687392231,6.7158,6.737,6.7052,6.737,34891.9769
2008-12-18 11:30:00,12.69,12.73,12.63,12.66,26270.412820772897,6.7424,6.7636,6.7105,6.7264,26270.4128
2008-12-18 11:35:00,12.67,12.67,12.6,12.64,47773.60787098083,6.7317,6.7317,6.6945,6.7158,47773.6079
2008-12-18 11:40:00,12.64,12.69,12.63,12.68,23024.64753017548,6.7158,6.7424,6.7105,6.737,23024.6475
2008-12-18 11:45:00,12.69,12.71,12.67,12.7,30327.61943401968,6.7424,6.753,6.7317,6.7477,30327.6194
2008-12-18 11:50:00,12.7,12.72,12.68,12.69,32457.652905974235,6.7477,6.7583,6.737,6.7424,32457.6529
2008-12-18 11:55:00,12.7,12.7,12.67,12.69,22416.066538188457,6.7477,6.7477,6.7317,6.7424,22416.0665
2008-12-18 12:00:00,12.69,12.73,12.62,12.64,37934.88183385739,6.7424,6.7636,6.7052,6.7158,37934.8818
2008-12-18 12:05:00,12.64,12.66,12.63,12.63,15721.67562633127,6.7158,6.7264,6.7105,6.7105,15721.6756
2008-12-18 12:10:00,12.64,12.67,12.64,12.67,16330.256618318288,6.7158,6.7317,6.7158,6.7317,16330.2566
2008-12-18 12:15:00,12.67,12.69,12.65,12.68,12983.061162389697,6.7317,6.7424,6.7211,6.737,12983.0612
2008-12-18 12:20:00,12.69,12.69,12.62,12.63,33573.3847246171,6.7424,6.7424,6.7052,6.7105,33573.3847
2008-12-18 12:25:00,12.65,12.65,12.58,12.6,83781.316563546,6.7211,6.7211,6.6839,6.6945,83781.3166
2008-12-18 12:30:00,12.6,12.65,12.59,12.64,28197.58596206512,6.6945,6.7211,6.6892,6.7158,28197.586
2008-12-18 12:35:00,12.65,12.65,12.58,12.59,20184.60290090273,6.7211,6.7211,6.6839,6.6892,20184.6029
2008-12-18 12:40:00,12.6,12.69,12.59,12.68,28704.73678872097,6.6945,6.7424,6.6892,6.737,28704.7368
2008-12-18 12:45:00,12.68,12.69,12.66,12.68,17648.84876762349,6.737,6.7424,6.7264,6.737,17648.8488
2008-12-18 12:50:00,12.68,12.69,12.62,12.62,23531.79835683132,6.737,6.7424,6.7052,6.7052,23531.7984
2008-12-18 12:55:00,12.62,12.64,12.62,12.64,15011.664469013083,6.7052,6.7158,6.7052,6.7158,15011.6645
2008-12-18 13:00:00,12.63,12.68,12.63,12.65,36007.70869256517,6.7105,6.737,6.7105,6.7211,36007.7087
2008-12-18 13:05:00,12.65,12.66,12.63,12.63,18358.85992494168,6.7211,6.7264,6.7105,6.7105,18358.8599
2008-12-18 13:10:00,12.64,12.65,12.63,12.63,11360.178517090982,6.7158,6.7211,6.7105,6.7105,11360.1785
2008-12-18 13:15:00,12.63,12.65,12.63,12.65,9027.284714474084,6.7105,6.7211,6.7105,6.7211,9027.2847
2008-12-18 13:20:00,12.64,12.66,12.62,12.62,25763.26199411705,6.7158,6.7264,6.7052,6.7052,25763.262
2008-12-18 13:25:00,12.62,12.64,12.62,12.64,34080.53555127295,6.7052,6.7158,6.7052,6.7158,34080.5356
2008-12-18 13:30:00,12.63,12.65,12.61,12.61,26574.703316766405,6.7105,6.7211,6.6999,6.6999,26574.7033
2008-12-18 13:35:00,12.61,12.62,12.58,12.6,24140.37934881834,6.6999,6.7052,6.6839,6.6945,24140.3793
2008-12-18 13:40:00,12.6,12.6,12.57,12.58,20184.60290090273,6.6945,6.6945,6.6786,6.6839,20184.6029
2008-12-18 13:45:00,12.57,12.59,12.47,12.52,57409.47357744193,6.6786,6.6892,6.6255,6.652,57409.4736
2008-12-18 13:50:00,12.52,12.55,12.5,12.54,42499.23927376002,6.652,6.668,6.6414,6.6627,42499.2393
2008-12-18 13:55:00,12.54,12.56,12.51,12.52,50309.36200426007,6.6627,6.6733,6.6467,6.652,50309.362
2008-12-18 14:00:00,12.52,12.55,12.46,12.54,38442.03266051324,6.652,6.668,6.6202,6.6627,38442.0327
2008-12-18 14:05:00,12.54,12.55,12.48,12.49,24748.960340805355,6.6627,6.668,6.6308,6.6361,24748.9603
2008-12-18 14:10:00,12.49,12.51,12.43,12.43,50309.36200426007,6.6361,6.6467,6.6042,6.6042,50309.362
2008-12-18 14:15:00,12.44,12.45,12.4,12.4,40267.77563647429,6.6095,6.6148,6.5883,6.5883,40267.7756
2008-12-18 14:20:00,12.39,12.4,12.32,12.33,73334.00953443554,6.583,6.5883,6.5458,6.5511,73334.0095
2008-12-18 14:25:00,12.32,12.36,12.32,12.35,97170.09838726035,6.5458,6.567,6.5458,6.5617,97170.0984
2008-12-18 14:30:00,12.36,12.36,12.27,12.28,86925.65168881226,6.567,6.567,6.5192,6.5245,86925.6517
2008-12-18 14:35:00,12.28,12.31,12.27,12.3,64813.87564661731,6.5245,6.5405,6.5192,6.5351,64813.8756
2008-12-18 14:40:00,12.29,12.42,12.29,12.4,102647.32731514351,6.5298,6.5989,6.5298,6.5883,102647.3273
2008-12-18 14:45:00,12.39,12.47,12.37,12.47,97271.52855259154,6.583,6.6255,6.5723,6.6255,97271.5286
2008-12-18 14:50:00,12.47,12.52,12.43,12.5,62480.98184400041,6.6255,6.652,6.6042,6.6414,62480.9818
2008-12-18 14:55:00,12.51,12.53,12.45,12.45,68566.79176387057,6.6467,6.6573,6.6148,6.6148,68566.7918
2008-12-18 15:00:00,12.44,12.48,12.37,12.45,103560.19880312405,6.6095,6.6308,6.5723,6.6148,103560.1988
2008-12-18 15:05:00,12.45,12.45,12.31,12.31,84897.04838218886,6.6148,6.6148,6.5405,6.5405,84897.0484
2008-12-18 15:10:00,12.32,12.32,12.27,12.27,89664.26615275383,6.5458,6.5458,6.5192,6.5192,89664.2662
2008-12-18 15:15:00,12.28,12.3,12.27,12.28,51120.80332690942,6.5245,6.5351,6.5192,6.5245,51120.8033
2008-12-18 15:20:00,12.27,12.29,12.1,12.12,132163.50542651385,6.5192,6.5298,6.4289,6.4395,132163.5054
2008-12-18 15:25:00,12.13,12.18,12.06,12.13,102140.17648848768,6.4448,6.4714,6.4076,6.4448,102140.1765
2008-12-18 15:30:00,12.13,12.2,12.11,12.17,98894.41119789024,6.4448,6.482,6.4342,6.4661,98894.4112
2008-12-18 15:35:00,12.17,12.27,12.16,12.2,144436.55543158535,6.4661,6.5192,6.4608,6.482,144436.5554
2008-12-18 15:40:00,12.2,12.25,12.1,12.11,193427.32528654023,6.482,6.5086,6.4289,6.4342,193427.3253
2008-12-18 15:45:00,12.11,12.2,12.07,12.13,167968.3537884167,6.4342,6.482,6.4129,6.4448,167968.3538
2008-12-18 15:50:00,12.14,12.23,12.13,12.14,206917.53727558567,6.4501,6.498,6.4448,6.4501,206917.5373
2008-12-18 15:55:00,12.15,12.21,12.12,12.2,256314.0277918653,6.4555,6.4873,6.4395,6.482,256314.0278
2008-12-19 09:30:00,12.31,12.49,11.88,11.95,1013794.5024850392,6.5405,6.6361,6.312,6.3492,1013794.5025
2008-12-19 09:35:00,11.95,12.1,11.71,11.97,225479.25753118977,6.3492,6.4289,6.2217,6.3598,225479.2575
2008-12-19 09:40:00,11.98,12.16,11.92,11.98,105385.9417790851,6.3651,6.4608,6.3332,6.3651,105385.9418
2008-12-19 09:45:00,11.98,12.04,11.85,11.92,141393.65047165027,6.3651,6.397,6.2961,6.3332,141393.6505
2008-12-19 09:50:00,11.92,11.93,11.79,11.82,104067.3496297799,6.3332,6.3386,6.2642,6.2801,104067.3496
2008-12-19 09:55:00,11.81,12.01,11.81,11.93,67248.19961456537,6.2748,6.3811,6.2748,6.3386,67248.1996
2008-12-19 10:00:00,11.93,12.06,11.89,12.04,82259.86408357846,6.3386,6.4076,6.3173,6.397,82259.8641
2008-12-19 10:05:00,12.03,12.07,11.99,12.06,36109.13885789634,6.3917,6.4129,6.3704,6.4076,36109.1389
2008-12-19 10:10:00,12.06,12.24,12.01,12.2,67146.7694492342,6.4076,6.5033,6.3811,6.482,67146.7694
2008-12-19 10:15:00,12.2,12.28,12.04,12.05,282685.87077796937,6.482,6.5245,6.397,6.4023,282685.8708
2008-12-19 10:20:00,12.05,12.3,12.05,12.28,133177.80707982555,6.4023,6.5351,6.4023,6.5245,133177.8071
2008-12-19 10:25:00,12.28,12.31,12.2,12.27,237448.0170402678,6.5245,6.5405,6.482,6.5192,237448.017
2008-12-19 10:30:00,12.27,12.36,12.26,12.32,309970.585252054,6.5192,6.567,6.5139,6.5458,309970.5853
2008-12-19 10:35:00,12.32,12.36,12.25,12.35,232376.5087737093,6.5458,6.567,6.5086,6.5617,232376.5088
2008-12-19 10:40:00,12.35,12.47,12.32,12.46,340602.4951820672,6.5617,6.6255,6.5458,6.6202,340602.4952
2008-12-19 10:45:00,12.45,12.48,12.38,12.48,225986.4083578456,6.6148,6.6308,6.5777,6.6308,225986.4084
2008-12-19 10:50:00,12.48,12.52,12.37,12.42,229333.6038137742,6.6308,6.652,6.5723,6.5989,229333.6038
2008-12-19 10:55:00,12.42,12.42,12.28,12.32,119180.44426412416,6.5989,6.5989,6.5245,6.5458,119180.4443
2008-12-19 11:00:00,12.33,12.38,12.3,12.35,81651.28309159144,6.5511,6.5777,6.5351,6.5617,81651.2831
2008-12-19 11:05:00,12.34,12.36,12.27,12.31,44730.702911045744,6.5564,6.567,6.5192,6.5405,44730.7029
2008-12-19 11:10:00,12.32,12.37,12.32,12.35,104777.36078709808,6.5458,6.5723,6.5458,6.5617,104777.3608
2008-12-19 11:15:00,12.35,12.49,12.34,12.44,105081.6512830916,6.5617,6.6361,6.5564,6.6095,105081.6513
2008-12-19 11:20:00,12.45,12.53,12.33,12.36,124657.6731920073,6.6148,6.6573,6.5511,6.567,124657.6732
2008-12-19 11:25:00,12.35,12.36,12.2,12.25,68262.50126787707,6.5617,6.567,6.482,6.5086,68262.5013
2008-12-19 11:30:00,12.26,12.31,12.21,12.21,79216.95912364338,6.5139,6.5405,6.4873,6.4873,79216.9591
2008-12-19 11:35:00,12.22,12.26,12.19,12.2,48686.47935896136,6.4926,6.5139,6.4767,6.482,48686.4794
2008-12-19 11:40:00,12.2,12.24,12.15,12.23,77086.92565168881,6.482,6.5033,6.4555,6.498,77086.9257
2008-12-19 11:45:00,12.23,12.23,12.16,12.22,45034.993407039256,6.498,6.498,6.4608,6.4926,45034.9934
2008-12-19 11:50:00,12.23,12.24,12.13,12.15,48179.32853230551,6.498,6.5033,6.4448,6.4555,48179.3285
2008-12-19 11:55:00,12.13,12.13,12.05,12.06,48179.32853230551,6.4448,6.4448,6.4023,6.4076,48179.3285
2008-12-19 12:00:00,12.05,12.07,12.0,12.01,36616.28968455218,6.4023,6.4129,6.3758,6.3811,36616.2897
2008-12-19 12:05:00,12.01,12.08,11.96,12.04,72421.13804645502,6.3811,6.4183,6.3545,6.397,72421.138
2008-12-19 12:10:00,12.03,12.08,12.01,12.07,55583.73060148088,6.3917,6.4183,6.3811,6.4129,55583.7306
2008-12-19 12:15:00,12.07,12.09,12.04,12.04,21198.904554214423,6.4129,6.4236,6.397,6.397,21198.9046
2008-12-19 12:20:00,12.04,12.05,11.95,11.98,23633.22852216249,6.397,6.4023,6.3492,6.3651,23633.2285
2008-12-19 12:25:00,11.97,12.06,11.95,12.05,34384.826047266455,6.3598,6.4076,6.3492,6.4023,34384.826
2008-12-19 12:30:00,12.06,12.13,12.06,12.12,31139.06075666904,6.4076,6.4448,6.4076,6.4395,31139.0608
2008-12-19 12:35:00,12.12,12.14,12.12,12.12,10244.44669844812,6.4395,6.4501,6.4395,6.4395,10244.4467
2008-12-19 12:40:00,12.12,12.13,12.06,12.06,25763.26199411705,6.4395,6.4448,6.4076,6.4076,25763.262
2008-12-19 12:45:00,12.07,12.09,12.06,12.09,20387.463231565067,6.4129,6.4236,6.4076,6.4236,20387.4632
2008-12-19 12:50:00,12.08,12.1,12.05,12.06,34587.6863779288,6.4183,6.4289,6.4023,6.4076,34587.6864
2008-12-19 12:55:00,12.06,12.08,12.04,12.06,42296.37894309768,6.4076,6.4183,6.397,6.4076,42296.3789
2008-12-19 13:00:00,12.06,12.1,12.05,12.1,64915.30581194847,6.4076,6.4289,6.4023,6.4289,64915.3058
2008-12-19 13:05:00,12.1,12.1,12.06,12.07,29719.03844203266,6.4289,6.4289,6.4076,6.4129,29719.0384
2008-12-19 13:10:00,12.06,12.09,12.0,12.08,51120.80332690942,6.4076,6.4236,6.3758,6.4183,51120.8033
2008-12-19 13:15:00,12.07,12.11,12.06,12.07,62176.6913480069,6.4129,6.4342,6.4076,6.4129,62176.6913
2008-12-19 13:20:00,12.06,12.08,12.03,12.05,58018.05456942895,6.4076,6.4183,6.3917,6.4023,58018.0546
2008-12-19 13:25:00,12.05,12.07,12.03,12.04,41484.93762044832,6.4023,6.4129,6.3917,6.397,41484.9376
2008-12-19 13:30:00,12.03,12.08,12.03,12.07,134699.25955979308,6.3917,6.4183,6.3917,6.4129,134699.2596
2008-12-19 13:35:00,12.06,12.07,12.03,12.05,80129.8306116239,6.4076,6.4129,6.3917,6.4023,80129.8306
2008-12-19 13:40:00,12.05,12.08,12.04,12.07,58220.91490009129,6.4023,6.4183,6.397,6.4129,58220.9149
2008-12-19 13:45:00,12.07,12.08,12.02,12.04,23430.36819150015,6.4129,6.4183,6.3864,6.397,23430.3682
2008-12-19 13:50:00,12.03,12.03,11.93,11.96,30327.61943401968,6.3917,6.3917,6.3386,6.3545,30327.6194
2008-12-19 13:55:00,11.96,12.03,11.96,12.01,26168.982655441727,6.3545,6.3917,6.3545,6.3811,26168.9827
2008-12-19 14:00:00,12.01,12.06,12.0,12.05,24444.669844811848,6.3811,6.4076,6.3758,6.4023,24444.6698
2008-12-19 14:05:00,12.06,12.06,11.99,12.01,35601.98803124049,6.4076,6.4076,6.3704,6.3811,35601.988
2008-12-19 14:10:00,12.01,12.03,11.97,11.97,13084.491327720863,6.3811,6.3917,6.3598,6.3598,13084.4913
2008-12-19 14:15:00,11.98,12.03,11.97,12.01,43919.26158839639,6.3651,6.3917,6.3598,6.3811,43919.2616
2008-12-19 14:20:00,12.01,12.01,11.93,11.94,33269.094228623595,6.3811,6.3811,6.3386,6.3439,33269.0942
2008-12-19 14:25:00,11.94,11.97,11.93,11.94,71913.98721979916,6.3439,6.3598,6.3386,6.3439,71913.9872
2008-12-19 14:30:00,11.94,12.04,11.94,12.01,60350.948372045845,6.3439,6.397,6.3439,6.3811,60350.9484
2008-12-19 14:35:00,12.01,12.05,12.0,12.03,43817.83142306522,6.3811,6.4023,6.3758,6.3917,43817.8314
2008-12-19 14:40:00,12.03,12.07,12.03,12.06,32761.943401967743,6.3917,6.4129,6.3917,6.4076,32761.9434
2008-12-19 14:45:00,12.06,12.1,12.02,12.04,165331.16948980626,6.4076,6.4289,6.3864,6.397,165331.1695
2008-12-19 14:50:00,12.04,12.07,11.94,11.96,84897.04838218886,6.397,6.4129,6.3439,6.3545,84897.0484
2008-12-19 14:55:00,11.95,12.0,11.88,11.95,78811.2384623187,6.3492,6.3758,6.312,6.3492,78811.2385
2008-12-19 15:00:00,11.94,11.96,11.91,11.94,57105.18308144842,6.3439,6.3545,6.3279,6.3439,57105.1831
2008-12-19 15:05:00,11.95,11.99,11.92,11.93,79521.24961963687,6.3492,6.3704,6.3332,6.3386,79521.2496
2008-12-19 15:10:00,11.93,11.94,11.83,11.87,106907.39425905264,6.3386,6.3439,6.2854,6.3067,106907.3943
2008-12-19 15:15:00,11.87,11.88,11.79,11.8,133279.23724515672,6.3067,6.312,6.2642,6.2695,133279.2372
2008-12-19 15:20:00,11.8,11.8,11.73,11.8,123846.23186935794,6.2695,6.2695,6.2323,6.2695,123846.2319
2008-12-19 15:25:00,11.79,11.81,11.75,11.79,169895.5269297089,6.2642,6.2748,6.2429,6.2642,169895.5269
2008-12-19 15:30:00,11.79,11.91,11.75,11.9,376508.77370930114,6.2642,6.3279,6.2429,6.3226,376508.7737
2008-12-19 15:35:00,11.91,11.99,11.9,11.99,276295.7703621057,6.3279,6.3704,6.3226,6.3704,276295.7704
2008-12-19 15:40:00,11.98,12.05,11.94,12.02,396186.225783548,6.3651,6.4023,6.3439,6.3864,396186.2258
2008-12-19 15:45:00,12.02,12.07,12.0,12.06,374581.6005680089,6.3864,6.4129,6.3758,6.4076,374581.6006
2008-12-19 15:50:00,12.05,12.1,11.99,12.0,461811.5427528147,6.4023,6.4289,6.3704,6.3758,461811.5428
2008-12-19 15:55:00,12.0,12.09,11.95,11.99,697332.3866517902,6.3758,6.4236,6.3492,6.3704,697332.3867
2008-12-22 09:30:00,12.09,12.16,11.88,11.99,95141.495080637,6.4236,6.4608,6.312,6.3704,95141.4951
2008-12-22 09:35:00,12.01,12.07,11.93,11.96,40572.06613246779,6.3811,6.4129,6.3386,6.3545,40572.0661
2008-12-22 09:40:00,11.95,11.95,11.82,11.93,66031.03763059134,6.3492,6.3492,6.2801,6.3386,66031.0376
2008-12-22 09:45:00,11.91,11.91,11.81,11.91,46353.58555634446,6.3279,6.3279,6.2748,6.3279,46353.5856
2008-12-22 09:50:00,11.9,11.91,11.79,11.82,46759.30621766914,6.3226,6.3279,6.2642,6.2801,46759.3062
2008-12-22 09:55:00,11.82,11.84,11.79,11.84,42397.809108428846,6.2801,6.2907,6.2642,6.2907,42397.8091
2008-12-22 10:00:00,11.83,11.87,11.83,11.84,28400.44629272745,6.2854,6.3067,6.2854,6.2907,28400.4463
2008-12-22 10:05:00,11.84,11.84,11.72,11.72,102140.17648848768,6.2907,6.2907,6.227,6.227,102140.1765
2008-12-22 10:10:00,11.72,11.73,11.63,11.65,60553.808702708186,6.227,6.2323,6.1792,6.1898,60553.8087
2008-12-22 10:15:00,11.65,11.73,11.64,11.72,54265.13845217568,6.1898,6.2323,6.1845,6.227,54265.1385
2008-12-22 10:20:00,11.71,11.71,11.66,11.67,42397.809108428846,6.2217,6.2217,6.1951,6.2004,42397.8091
2008-12-22 10:25:00,11.67,11.7,11.67,11.7,25864.69215944822,6.2004,6.2164,6.2004,6.2164,25864.6922
2008-12-22 10:30:00,11.7,11.79,11.7,11.78,44832.13307637692,6.2164,6.2642,6.2164,6.2589,44832.1331
2008-12-22 10:35:00,11.78,11.78,11.74,11.77,37732.02150319505,6.2589,6.2589,6.2376,6.2536,37732.0215
2008-12-22 10:40:00,11.78,11.78,11.67,11.74,60249.518206714674,6.2589,6.2589,6.2004,6.2376,60249.5182
2008-12-22 10:45:00,11.74,11.82,11.74,11.82,36819.15001521452,6.2376,6.2801,6.2376,6.2801,36819.15
2008-12-22 10:50:00,11.82,11.85,11.79,11.84,30530.47976468201,6.2801,6.2961,6.2642,6.2907,30530.4798
2008-12-22 10:55:00,11.84,11.84,11.78,11.79,30631.909930013186,6.2907,6.2907,6.2589,6.2642,30631.9099
2008-12-22 11:00:00,11.79,11.79,11.67,11.7,45846.43472968861,6.2642,6.2642,6.2004,6.2164,45846.4347
2008-12-22 11:05:00,11.71,11.75,11.71,11.74,22618.926868850795,6.2217,6.2429,6.2217,6.2376,22618.9269
2008-12-22 11:10:00,11.75,11.75,11.69,11.69,100213.00334719544,6.2429,6.2429,6.211,6.211,100213.0033
2008-12-22 11:15:00,11.69,11.73,11.67,11.72,45643.57439902627,6.211,6.2323,6.2004,6.227,45643.5744
2008-12-22 11:20:00,11.72,11.73,11.61,11.61,89055.6851607668,6.227,6.2323,6.1685,6.1685,89055.6852
2008-12-22 11:25:00,11.61,11.68,11.61,11.68,26676.13348209757,6.1685,6.2057,6.1685,6.2057,26676.1335
2008-12-22 11:30:00,11.67,11.68,11.61,11.65,53656.55746018866,6.2004,6.2057,6.1685,6.1898,53656.5575
2008-12-22 11:35:00,11.65,11.71,11.6,11.68,99401.5620245461,6.1898,6.2217,6.1632,6.2057,99401.562
2008-12-22 11:40:00,11.68,11.69,11.6,11.62,61872.40085201339,6.2057,6.211,6.1632,6.1739,61872.4009
2008-12-22 11:45:00,11.62,11.69,11.61,11.67,34587.6863779288,6.1739,6.211,6.1685,6.2004,34587.6864
2008-12-22 11:50:00,11.68,11.68,11.67,11.68,17953.139263617,6.2057,6.2057,6.2004,6.2057,17953.1393
2008-12-22 11:55:00,11.67,11.68,11.64,11.64,26574.703316766405,6.2004,6.2057,6.1845,6.1845,26574.7033
2008-12-22 12:00:00,11.64,11.64,11.55,11.55,63190.9930013186,6.1845,6.1845,6.1367,6.1367,63190.993
2008-12-22 12:05:00,11.55,11.58,11.52,11.52,74754.03184907191,6.1367,6.1526,6.1207,6.1207,74754.0318
2008-12-22 12:10:00,11.53,11.58,11.53,11.58,53757.98762551983,6.126,6.1526,6.126,6.1526,53757.9876
2008-12-22 12:15:00,11.57,11.58,11.55,11.58,36514.85951922102,6.1473,6.1526,6.1367,6.1526,36514.8595
2008-12-22 12:20:00,11.58,11.58,11.54,11.54,42499.23927376002,6.1526,6.1526,6.1313,6.1313,42499.2393
2008-12-22 12:25:00,11.54,11.54,11.53,11.54,24444.669844811848,6.1313,6.1313,6.126,6.1313,24444.6698
2008-12-22 12:30:00,11.54,11.56,11.52,11.54,121919.05872806572,6.1313,6.142,6.1207,6.1313,121919.0587
2008-12-22 12:35:00,11.55,11.55,11.53,11.53,58018.05456942895,6.1367,6.1367,6.126,6.126,58018.0546
2008-12-22 12:40:00,11.52,11.57,11.52,11.56,45947.86489501978,6.1207,6.1473,6.1207,6.142,45947.8649
2008-12-22 12:45:00,11.55,11.56,11.54,11.56,89562.83598742266,6.1367,6.142,6.1313,6.142,89562.836
2008-12-22 12:50:00,11.56,11.59,11.55,11.58,51323.66365757176,6.142,6.1579,6.1367,6.1526,51323.6637
2008-12-22 12:55:00,11.58,11.59,11.57,11.57,29414.74794603915,6.1526,6.1579,6.1473,6.1473,29414.7479
2008-12-22 13:00:00,11.57,11.58,11.55,11.57,53960.847956182166,6.1473,6.1526,6.1367,6.1473,53960.848
2008-12-22 13:05:00,11.57,11.58,11.53,11.53,50816.51283091591,6.1473,6.1526,6.126,6.126,50816.5128
2008-12-22 13:10:00,11.54,11.56,11.52,11.54,39557.7644791561,6.1313,6.142,6.1207,6.1313,39557.7645
2008-12-22 13:15:00,11.53,11.58,11.53,11.55,81245.56243026676,6.126,6.1526,6.126,6.1367,81245.5624
2008-12-22 13:20:00,11.55,11.56,11.54,11.56,32356.22274064307,6.1367,6.142,6.1313,6.142,32356.2227
2008-12-22 13:25:00,11.55,11.58,11.52,11.53,35399.12770057815,6.1367,6.1526,6.1207,6.126,35399.1277
2008-12-22 13:30:00,11.53,11.54,11.52,11.53,15011.664469013083,6.126,6.1313,6.1207,6.126,15011.6645
2008-12-22 13:35:00,11.53,11.55,11.53,11.54,14200.223146363727,6.126,6.1367,6.126,6.1313,14200.2231
2008-12-22 13:40:00,11.55,11.56,11.5,11.5,31240.490922000205,6.1367,6.142,6.1101,6.1101,31240.4909
2008-12-22 13:45:00,11.5,11.51,11.47,11.48,27386.14463941576,6.1101,6.1154,6.0942,6.0995,27386.1446
2008-12-22 13:50:00,11.48,11.5,11.47,11.49,48585.04919363018,6.0995,6.1101,6.0942,6.1048,48585.0492
2008-12-22 13:55:00,11.48,11.52,11.45,11.48,87027.08185414343,6.0995,6.1207,6.0835,6.0995,87027.0819
2008-12-22 14:00:00,11.47,11.48,11.45,11.45,64205.294654630285,6.0942,6.0995,6.0835,6.0835,64205.2947
2008-12-22 14:05:00,11.46,11.47,11.43,11.43,58423.77523075363,6.0888,6.0942,6.0729,6.0729,58423.7752
2008-12-22 14:10:00,11.44,11.44,11.4,11.41,20691.75372755857,6.0782,6.0782,6.057,6.0623,20691.7537
2008-12-22 14:15:00,11.42,11.45,11.35,11.39,61872.40085201339,6.0676,6.0835,6.0304,6.0517,61872.4009
2008-12-22 14:20:00,11.38,11.4,11.32,11.33,85911.35003550055,6.0463,6.057,6.0145,6.0198,85911.35
2008-12-22 14:25:00,11.32,11.34,11.28,11.3,69581.09341718227,6.0145,6.0251,5.9932,6.0038,69581.0934
2008-12-22 14:30:00,11.3,11.31,11.25,11.29,54670.85911350035,6.0038,6.0091,5.9773,5.9985,54670.8591
2008-12-22 14:35:00,11.29,11.35,11.28,11.35,76884.06532102647,5.9985,6.0304,5.9932,6.0304,76884.0653
2008-12-22 14:40:00,11.35,11.42,11.34,11.4,47773.60787098083,6.0304,6.0676,6.0251,6.057,47773.6079
2008-12-22 14:45:00,11.4,11.44,11.37,11.44,78101.2273050005,6.057,6.0782,6.041,6.0782,78101.2273
2008-12-22 14:50:00,11.44,11.44,11.37,11.37,68465.3615985394,6.0782,6.0782,6.041,6.041,68465.3616
2008-12-22 14:55:00,11.37,11.37,11.27,11.28,73232.57936910437,6.041,6.041,5.9879,5.9932,73232.5794
2008-12-22 15:00:00,11.28,11.34,11.28,11.33,73029.71903844204,5.9932,6.0251,5.9932,6.0198,73029.719
2008-12-22 15:05:00,11.33,11.38,11.33,11.38,91084.2884673902,6.0198,6.0463,6.0198,6.0463,91084.2885
2008-12-22 15:10:00,11.37,11.39,11.34,11.36,86114.2103661629,6.041,6.0517,6.0251,6.0357,86114.2104
2008-12-22 15:15:00,11.36,11.36,11.32,11.33,63698.14382797444,6.0357,6.0357,6.0145,6.0198,63698.1438
2008-12-22 15:20:00,11.32,11.39,11.29,11.37,178212.80048686478,6.0145,6.0517,5.9985,6.041,178212.8005
2008-12-22 15:25:00,11.37,11.38,11.22,11.32,225174.96703519623,6.041,6.0463,5.9613,6.0145,225174.967
2008-12-22 15:30:00,11.31,11.34,11.29,11.29,67248.19961456537,6.0091,6.0251,5.9985,5.9985,67248.1996
2008-12-22 15:35:00,11.29,11.43,11.29,11.39,98184.40004057209,5.9985,6.0729,5.9985,6.0517,98184.4
2008-12-22 15:40:00,11.39,11.4,11.27,11.28,222334.9224059235,6.0517,6.057,5.9879,5.9932,222334.9224
2008-12-22 15:45:00,11.28,11.38,11.28,11.33,282381.58028197585,5.9932,6.0463,5.9932,6.0198,282381.5803
2008-12-22 15:50:00,11.34,11.37,11.32,11.34,316766.40632924234,6.0251,6.041,6.0145,6.0251,316766.4063
2008-12-22 15:55:00,11.34,11.54,11.31,11.51,479967.5423470941,6.0251,6.1313,6.0091,6.1154,479967.5423
2008-12-23 09:30:00,11.61,11.61,11.37,11.56,83984.17689420834,6.1685,6.1685,6.041,6.142,83984.1769
2008-12-23 09:35:00,11.56,11.73,11.55,11.66,101531.59549650064,6.142,6.2323,6.1367,6.1951,101531.5955
2008-12-23 09:40:00,11.66,11.66,11.57,11.57,51019.37316157825,6.1951,6.1951,6.1473,6.1473,51019.3732
2008-12-23 09:45:00,11.57,11.6,11.55,11.58,204584.6434729689,6.1473,6.1632,6.1367,6.1526,204584.6435
2008-12-23 09:50:00,11.57,11.67,11.55,11.57,216654.83314737803,6.1473,6.2004,6.1367,6.1473,216654.8331
2008-12-23 09:55:00,11.56,11.6,11.56,11.59,35906.278527234,6.142,6.1632,6.142,6.1579,35906.2785
2008-12-23 10:00:00,11.59,11.6,11.5,11.5,61872.40085201339,6.1579,6.1632,6.1101,6.1101,61872.4009
2008-12-23 10:05:00,11.5,11.54,11.46,11.5,25560.40166345471,6.1101,6.1313,6.0888,6.1101,25560.4017
2008-12-23 10:10:00,11.49,11.6,11.46,11.59,30429.04959935085,6.1048,6.1632,6.0888,6.1579,30429.0496
2008-12-23 10:15:00,11.58,11.59,11.54,11.54,72319.70788112385,6.1526,6.1579,6.1313,6.1313,72319.7079
2008-12-23 10:20:00,11.54,11.54,11.44,11.49,52236.53514555229,6.1313,6.1313,6.0782,6.1048,52236.5351
2008-12-23 10:25:00,11.49,11.53,11.46,11.53,29617.60827670149,6.1048,6.126,6.0888,6.126,29617.6083
2008-12-23 10:30:00,11.54,11.61,11.53,11.61,300131.8592149305,6.1313,6.1685,6.126,6.1685,300131.8592
2008-12-23 10:35:00,11.62,11.63,11.55,11.57,29719.03844203266,6.1739,6.1792,6.1367,6.1473,29719.0384
2008-12-23 10:40:00,11.56,11.59,11.54,11.59,47266.45704432498,6.142,6.1579,6.1313,6.1579,47266.457
2008-12-23 10:45:00,11.59,11.69,11.57,11.69,275484.3290394563,6.1579,6.211,6.1473,6.211,275484.329
2008-12-23 10:50:00,11.69,11.7,11.66,11.67,45237.85373770159,6.211,6.2164,6.1951,6.2004,45237.8537
2008-12-23 10:55:00,11.66,11.67,11.58,11.58,35399.12770057815,6.1951,6.2004,6.1526,6.1526,35399.1277
2008-12-23 11:00:00,11.59,11.62,11.54,11.54,41890.658281773,6.1579,6.1739,6.1313,6.1313,41890.6583
2008-12-23 11:05:00,11.54,11.55,11.51,11.55,66639.61862257836,6.1313,6.1367,6.1154,6.1367,66639.6186
2008-12-23 11:10:00,11.56,11.57,11.54,11.54,39760.62480981844,6.142,6.1473,6.1313,6.1313,39760.6248
2008-12-23 11:15:00,11.55,11.56,11.54,11.54,73638.30003042905,6.1367,6.142,6.1313,6.1313,73638.3
2008-12-23 11:20:00,11.53,11.54,11.53,11.54,27690.435135409272,6.126,6.1313,6.126,6.1313,27690.4351
2008-12-23 11:25:00,11.54,11.54,11.47,11.49,67146.7694492342,6.1313,6.1313,6.0942,6.1048,67146.7694
2008-12-23 11:30:00,11.49,11.5,11.45,11.47,24546.10001014301,6.1048,6.1101,6.0835,6.0942,24546.1
2008-12-23 11:35:00,11.48,11.51,11.48,11.49,23328.938026168984,6.0995,6.1154,6.0995,6.1048,23328.938
2008-12-23 11:40:00,11.5,11.54,11.49,11.54,25053.250836798863,6.1101,6.1313,6.1048,6.1313,25053.2508
2008-12-23 11:45:00,11.53,11.54,11.53,11.54,18358.85992494168,6.126,6.1313,6.126,6.1313,18358.8599
2008-12-23 11:50:00,11.53,11.54,11.51,11.51,20083.17273557156,6.126,6.1313,6.1154,6.1154,20083.1727
2008-12-23 11:55:00,11.52,11.52,11.45,11.47,34993.40703925347,6.1207,6.1207,6.0835,6.0942,34993.407
2008-12-23 12:00:00,11.47,11.48,11.44,11.44,34384.826047266455,6.0942,6.0995,6.0782,6.0782,34384.826
2008-12-23 12:05:00,11.44,11.45,11.4,11.41,75464.0430063901,6.0782,6.0835,6.057,6.0623,75464.043
2008-12-23 12:10:00,11.4,11.42,11.39,11.4,54467.99878283802,6.057,6.0676,6.0517,6.057,54467.9988
2008-12-23 12:15:00,11.4,11.43,11.4,11.42,26980.423978091083,6.057,6.0729,6.057,6.0676,26980.424
2008-12-23 12:20:00,11.42,11.42,11.4,11.41,51019.37316157825,6.0676,6.0676,6.057,6.0623,51019.3732
2008-12-23 12:25:00,11.4,11.42,11.4,11.41,37529.16117253271,6.057,6.0676,6.057,6.0623,37529.1612
2008-12-23 12:30:00,11.42,11.42,11.35,11.35,323866.5179024242,6.0676,6.0676,6.0304,6.0304,323866.5179
2008-12-23 12:35:00,11.36,11.37,11.34,11.36,26067.55249011056,6.0357,6.041,6.0251,6.0357,26067.5525
2008-12-23 12:40:00,11.37,11.4,11.36,11.39,41282.07728978599,6.041,6.057,6.0357,6.0517,41282.0773
2008-12-23 12:45:00,11.39,11.43,11.38,11.43,21706.05538087027,6.0517,6.0729,6.0463,6.0729,21706.0554
2008-12-23 12:50:00,11.43,11.5,11.43,11.5,37934.88183385739,6.0729,6.1101,6.0729,6.1101,37934.8818
2008-12-23 12:55:00,11.51,11.54,11.5,11.51,60858.0991987017,6.1154,6.1313,6.1101,6.1154,60858.0992
2008-12-23 13:00:00,11.51,11.52,11.44,11.45,37123.44051120804,6.1154,6.1207,6.0782,6.0835,37123.4405
2008-12-23 13:05:00,11.45,11.51,11.45,11.49,58930.92605740947,6.0835,6.1154,6.0835,6.1048,58930.9261
2008-12-23 13:10:00,11.5,11.5,11.46,11.48,27690.435135409272,6.1101,6.1101,6.0888,6.0995,27690.4351
2008-12-23 13:15:00,11.48,11.49,11.47,11.48,37529.16117253271,6.0995,6.1048,6.0942,6.0995,37529.1612
2008-12-23 13:20:00,11.47,11.49,11.45,11.49,53047.97646820165,6.0942,6.1048,6.0835,6.1048,53047.9765
2008-12-23 13:25:00,11.49,11.49,11.45,11.47,37833.45166852622,6.1048,6.1048,6.0835,6.0942,37833.4517
2008-12-23 13:30:00,11.47,11.49,11.47,11.49,14504.513642357237,6.0942,6.1048,6.0942,6.1048,14504.5136
2008-12-23 13:35:00,11.49,11.5,11.48,11.49,50207.9318389289,6.1048,6.1101,6.0995,6.1048,50207.9318
2008-12-23 13:40:00,11.48,11.49,11.48,11.49,24343.23967948068,6.0995,6.1048,6.0995,6.1048,24343.2397
2008-12-23 13:45:00,11.49,11.49,11.48,11.48,18764.580586266355,6.1048,6.1048,6.0995,6.0995,18764.5806
2008-12-23 13:50:00,11.49,11.49,11.48,11.49,12475.910335733848,6.1048,6.1048,6.0995,6.1048,12475.9103
2008-12-23 13:55:00,11.49,11.49,11.48,11.49,126686.27649863069,6.1048,6.1048,6.0995,6.1048,126686.2765
2008-12-23 14:00:00,11.49,11.49,11.46,11.48,56395.17192413024,6.1048,6.1048,6.0888,6.0995,56395.1719
2008-12-23 14:05:00,11.48,11.48,11.44,11.44,28400.44629272745,6.0995,6.0995,6.0782,6.0782,28400.4463
2008-12-23 14:10:00,11.44,11.47,11.44,11.47,30429.04959935085,6.0782,6.0942,6.0782,6.0942,30429.0496
2008-12-23 14:15:00,11.47,11.52,11.45,11.51,74145.4508570849,6.0942,6.1207,6.0835,6.1154,74145.4509
2008-12-23 14:20:00,11.5,11.53,11.49,11.52,46353.58555634446,6.1101,6.126,6.1048,6.1207,46353.5856
2008-12-23 14:25:00,11.52,11.52,11.49,11.49,43817.83142306522,6.1207,6.1207,6.1048,6.1048,43817.8314
2008-12-23 14:30:00,11.5,11.5,11.41,11.43,77188.35581701998,6.1101,6.1101,6.0623,6.0729,77188.3558
2008-12-23 14:35:00,11.43,11.47,11.42,11.44,52845.116137539306,6.0729,6.0942,6.0676,6.0782,52845.1161
2008-12-23 14:40:00,11.44,11.46,11.43,11.44,36920.580180545694,6.0782,6.0888,6.0729,6.0782,36920.5802
2008-12-23 14:45:00,11.44,11.44,11.39,11.43,42194.948777766505,6.0782,6.0782,6.0517,6.0729,42194.9488
2008-12-23 14:50:00,11.43,11.48,11.42,11.43,41180.647124454816,6.0729,6.0995,6.0676,6.0729,41180.6471
2008-12-23 14:55:00,11.44,11.45,11.41,11.41,88142.81367278629,6.0782,6.0835,6.0623,6.0623,88142.8137
2008-12-23 15:00:00,11.42,11.43,11.39,11.42,57003.75291611726,6.0676,6.0729,6.0517,6.0676,57003.7529
2008-12-23 15:05:00,11.43,11.43,11.34,11.35,80434.12110761741,6.0729,6.0729,6.0251,6.0304,80434.1211
2008-12-23 15:10:00,11.35,11.47,11.35,11.41,112790.34384826048,6.0304,6.0942,6.0304,6.0623,112790.3438
2008-12-23 15:15:00,11.41,11.42,11.37,11.37,59336.64671873416,6.0623,6.0676,6.041,6.041,59336.6467
2008-12-23 15:20:00,11.37,11.4,11.29,11.3,105385.9417790851,6.041,6.057,5.9985,6.0038,105385.9418
2008-12-23 15:25:00,11.3,11.3,11.25,11.27,182168.5769347804,6.0038,6.0038,5.9773,5.9879,182168.5769
2008-12-23 15:30:00,11.26,11.29,11.23,11.26,156405.31494066335,5.9826,5.9985,5.9666,5.9826,156405.3149
2008-12-23 15:35:00,11.26,11.26,11.17,11.18,169794.09676437773,5.9826,5.9826,5.9348,5.9401,169794.0968
2008-12-23 15:40:00,11.17,11.23,11.16,11.22,192311.59346789736,5.9348,5.9666,5.9295,5.9613,192311.5935
2008-12-23 15:45:00,11.22,11.27,11.21,11.27,167055.48230043615,5.9613,5.9879,5.956,5.9879,167055.4823
2008-12-23 15:50:00,11.27,11.27,11.24,11.24,148595.1922101633,5.9879,5.9879,5.972,5.972,148595.1922
2008-12-23 15:55:00,11.24,11.26,11.22,11.23,284815.90424992394,5.972,5.9826,5.9613,5.9666,284815.9042
2008-12-24 08:35:00,11.29,11.29,11.25,11.25,608.5809919870169,5.9985,5.9985,5.9773,5.9773,608.581
2008-12-24 08:40:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 08:45:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 08:50:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 08:55:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:00:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:05:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:10:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:15:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:20:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:25:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:30:00,11.29,11.4,11.25,11.32,37022.010345876864,5.9985,6.057,5.9773,6.0145,37022.0103
2008-12-24 09:35:00,11.33,11.33,11.2,11.22,35399.12770057815,6.0198,6.0198,5.9507,5.9613,35399.1277
2008-12-24 09:40:00,11.23,11.29,11.23,11.28,16127.396287655947,5.9666,5.9985,5.9666,5.9932,16127.3963
2008-12-24 09:45:00,11.29,11.3,11.25,11.25,18866.010751597525,5.9985,6.0038,5.9773,5.9773,18866.0108
2008-12-24 09:50:00,11.26,11.32,11.25,11.32,29313.31778070798,5.9826,6.0145,5.9773,6.0145,29313.3178
2008-12-24 09:55:00,11.32,11.34,11.3,11.32,22416.066538188457,6.0145,6.0251,6.0038,6.0145,22416.0665
2008-12-24 10:00:00,11.31,11.31,11.26,11.31,37630.59133786388,6.0091,6.0091,5.9826,6.0091,37630.5913
2008-12-24 10:05:00,11.31,11.34,11.31,11.32,19981.74257024039,6.0091,6.0251,6.0091,6.0145,19981.7426
2008-12-24 10:10:00,11.33,11.34,11.31,11.32,30834.770260675527,6.0198,6.0251,6.0091,6.0145,30834.7703
2008-12-24 10:15:00,11.32,11.33,11.29,11.29,30124.759103357337,6.0145,6.0198,5.9985,5.9985,30124.7591
2008-12-24 10:20:00,11.29,11.31,11.28,11.28,44832.13307637692,5.9985,6.0091,5.9932,5.9932,44832.1331
2008-12-24 10:25:00,11.29,11.29,11.27,11.28,16533.116948980627,5.9985,5.9985,5.9879,5.9932,16533.1169
2008-12-24 10:30:00,11.28,11.29,11.27,11.28,17851.70909828583,5.9932,5.9985,5.9879,5.9932,17851.7091
2008-12-24 10:35:00,11.29,11.29,11.21,11.23,58930.92605740947,5.9985,5.9985,5.956,5.9666,58930.9261
2008-12-24 10:40:00,11.23,11.25,11.23,11.24,20184.60290090273,5.9666,5.9773,5.9666,5.972,20184.6029
2008-12-24 10:45:00,11.23,11.24,11.23,11.23,17547.41860229232,5.9666,5.972,5.9666,5.9666,17547.4186
2008-12-24 10:50:00,11.23,11.24,11.23,11.24,19576.02190891571,5.9666,5.972,5.9666,5.972,19576.0219
2008-12-24 10:55:00,11.24,11.24,11.23,11.23,12780.200831727356,5.972,5.972,5.9666,5.9666,12780.2008
2008-12-24 11:00:00,11.23,11.24,11.23,11.24,9737.29587179227,5.9666,5.972,5.9666,5.972,9737.2959
2008-12-24 11:05:00,11.24,11.25,11.23,11.25,29617.60827670149,5.972,5.9773,5.9666,5.9773,29617.6083
2008-12-24 11:10:00,11.24,11.28,11.24,11.28,22517.496703519628,5.972,5.9932,5.972,5.9932,22517.4967
2008-12-24 11:15:00,11.28,11.28,11.27,11.27,22416.066538188457,5.9932,5.9932,5.9879,5.9879,22416.0665
2008-12-24 11:20:00,11.27,11.27,11.26,11.27,20590.323562227408,5.9879,5.9879,5.9826,5.9879,20590.3236
2008-12-24 11:25:00,11.27,11.28,11.24,11.25,44933.563241708085,5.9879,5.9932,5.972,5.9773,44933.5632
2008-12-24 11:30:00,11.25,11.25,11.23,11.23,23126.077695506643,5.9773,5.9773,5.9666,5.9666,23126.0777
2008-12-24 11:35:00,11.23,11.23,11.2,11.2,28603.306623389795,5.9666,5.9666,5.9507,5.9507,28603.3066
2008-12-24 11:40:00,11.2,11.21,11.2,11.21,22314.636372857287,5.9507,5.956,5.9507,5.956,22314.6364
2008-12-24 11:45:00,11.2,11.21,11.2,11.21,16938.837610305305,5.9507,5.956,5.9507,5.956,16938.8376
2008-12-24 11:50:00,11.21,11.26,11.2,11.25,39963.48514048078,5.956,5.9826,5.9507,5.9773,39963.4851
2008-12-24 11:55:00,11.25,11.26,11.22,11.23,34486.256212597626,5.9773,5.9826,5.9613,5.9666,34486.2562
2008-12-24 12:00:00,11.22,11.24,11.21,11.24,17851.70909828583,5.9613,5.972,5.956,5.972,17851.7091
2008-12-24 12:05:00,11.23,11.24,11.23,11.23,15518.815295668932,5.9666,5.972,5.9666,5.9666,15518.8153
2008-12-24 12:10:00,11.23,11.27,11.23,11.26,20387.463231565067,5.9666,5.9879,5.9666,5.9826,20387.4632
2008-12-24 12:15:00,11.27,11.27,11.26,11.27,23024.64753017548,5.9879,5.9879,5.9826,5.9879,23024.6475
2008-12-24 12:20:00,11.27,11.29,11.27,11.27,16837.407444974135,5.9879,5.9985,5.9879,5.9879,16837.4074
2008-12-24 12:25:00,11.27,11.29,11.25,11.25,31139.06075666904,5.9879,5.9985,5.9773,5.9773,31139.0608
2008-12-24 12:30:00,11.26,11.27,11.25,11.25,16025.96612232478,5.9826,5.9879,5.9773,5.9773,16025.9661
2008-12-24 12:35:00,11.26,11.26,11.24,11.25,19271.731412922203,5.9826,5.9826,5.972,5.9773,19271.7314
2008-12-24 12:40:00,11.25,11.25,11.24,11.25,23531.79835683132,5.9773,5.9773,5.972,5.9773,23531.7984
2008-12-24 12:45:00,11.26,11.29,11.25,11.29,48585.04919363018,5.9826,5.9985,5.9773,5.9985,48585.0492
2008-12-24 12:50:00,11.28,11.29,11.26,11.28,58525.2053960848,5.9932,5.9985,5.9826,5.9932,58525.2054
2008-12-24 12:55:00,11.28,11.28,11.23,11.23,91591.43929404604,5.9932,5.9932,5.9666,5.9666,91591.4393
2008-12-26 09:30:00,11.34,11.4,11.28,11.37,26676.13348209757,6.0251,6.057,5.9932,6.041,26676.1335
2008-12-26 09:35:00,11.36,11.45,11.36,11.45,9433.005375798764,6.0357,6.0835,6.0357,6.0835,9433.0054
2008-12-26 09:40:00,11.44,11.44,11.36,11.42,36413.42935388985,6.0782,6.0782,6.0357,6.0676,36413.4294
2008-12-26 09:45:00,11.41,11.41,11.34,11.34,27589.004970078106,6.0623,6.0623,6.0251,6.0251,27589.005
2008-12-26 09:50:00,11.34,11.35,11.31,11.33,8012.983061162389,6.0251,6.0304,6.0091,6.0198,8012.9831
2008-12-26 09:55:00,11.33,11.33,11.31,11.32,12070.18967440917,6.0198,6.0198,6.0091,6.0145,12070.1897
2008-12-26 10:00:00,11.32,11.37,11.32,11.34,15113.094634344254,6.0145,6.041,6.0145,6.0251,15113.0946
2008-12-26 10:05:00,11.34,11.35,11.32,11.34,16330.256618318288,6.0251,6.0304,6.0145,6.0251,16330.2566
2008-12-26 10:10:00,11.34,11.34,11.31,11.32,19068.871082259862,6.0251,6.0251,6.0091,6.0145,19068.8711
2008-12-26 10:15:00,11.31,11.31,11.24,11.24,29313.31778070798,6.0091,6.0091,5.972,5.972,29313.3178
2008-12-26 10:20:00,11.25,11.28,11.23,11.26,23734.658687493666,5.9773,5.9932,5.9666,5.9826,23734.6587
2008-12-26 10:25:00,11.25,11.26,11.24,11.24,14098.79298103256,5.9773,5.9826,5.972,5.972,14098.793
2008-12-26 10:30:00,11.24,11.25,11.23,11.23,20590.323562227408,5.972,5.9773,5.9666,5.9666,20590.3236
2008-12-26 10:35:00,11.23,11.23,11.19,11.21,24748.960340805355,5.9666,5.9666,5.9454,5.956,24748.9603
2008-12-26 10:40:00,11.22,11.22,11.18,11.18,20387.463231565067,5.9613,5.9613,5.9401,5.9401,20387.4632
2008-12-26 10:45:00,11.19,11.19,11.18,11.18,10345.876863779287,5.9454,5.9454,5.9401,5.9401,10345.8769
2008-12-26 10:50:00,11.18,11.19,11.14,11.15,36616.28968455218,5.9401,5.9454,5.9188,5.9241,36616.2897
2008-12-26 10:55:00,11.15,11.15,11.14,11.15,10954.457855766304,5.9241,5.9241,5.9188,5.9241,10954.4579
2008-12-26 11:00:00,11.16,11.19,11.16,11.18,30023.32893802617,5.9295,5.9454,5.9295,5.9401,30023.3289
2008-12-26 11:05:00,11.18,11.21,11.18,11.19,21097.474388883253,5.9401,5.956,5.9401,5.9454,21097.4744
2008-12-26 11:10:00,11.2,11.2,11.16,11.17,33573.3847246171,5.9507,5.9507,5.9295,5.9348,33573.3847
2008-12-26 11:15:00,11.17,11.18,11.16,11.17,13084.491327720863,5.9348,5.9401,5.9295,5.9348,13084.4913
2008-12-26 11:20:00,11.17,11.2,11.17,11.18,59640.93721472766,5.9348,5.9507,5.9348,5.9401,59640.9372
2008-12-26 11:25:00,11.18,11.19,11.15,11.16,22821.78719951313,5.9401,5.9454,5.9241,5.9295,22821.7872
2008-12-26 11:30:00,11.16,11.17,11.14,11.14,15214.524799675424,5.9295,5.9348,5.9188,5.9188,15214.5248
2008-12-26 11:35:00,11.14,11.16,11.14,11.15,19677.45207424688,5.9188,5.9295,5.9188,5.9241,19677.4521
2008-12-26 11:40:00,11.15,11.16,11.15,11.15,15214.524799675424,5.9241,5.9295,5.9241,5.9241,15214.5248
2008-12-26 11:45:00,11.15,11.16,11.14,11.14,10447.307029110458,5.9241,5.9295,5.9188,5.9188,10447.307
2008-12-26 11:50:00,11.14,11.15,11.13,11.13,8317.273557155899,5.9188,5.9241,5.9135,5.9135,8317.2736
2008-12-26 11:55:00,11.13,11.17,11.13,11.16,28400.44629272745,5.9135,5.9348,5.9135,5.9295,28400.4463
2008-12-26 12:00:00,11.16,11.17,11.16,11.17,12171.61983974034,5.9295,5.9348,5.9295,5.9348,12171.6198
2008-12-26 12:05:00,11.16,11.18,11.15,11.17,20894.614058220915,5.9295,5.9401,5.9241,5.9348,20894.6141
2008-12-26 12:10:00,11.18,11.18,11.17,11.18,9230.145045136424,5.9401,5.9401,5.9348,5.9401,9230.145
2008-12-26 12:15:00,11.17,11.18,11.17,11.17,19677.45207424688,5.9348,5.9401,5.9348,5.9348,19677.4521
2008-12-26 12:20:00,11.17,11.18,11.17,11.17,24748.960340805355,5.9348,5.9401,5.9348,5.9348,24748.9603
2008-12-26 12:25:00,11.17,11.18,11.15,11.16,21401.764884876764,5.9348,5.9401,5.9241,5.9295,21401.7649
2008-12-26 12:30:00,11.16,11.17,11.15,11.15,14605.943807688407,5.9295,5.9348,5.9241,5.9241,14605.9438
2008-12-26 12:35:00,11.16,11.16,11.14,11.15,23430.36819150015,5.9295,5.9295,5.9188,5.9241,23430.3682
2008-12-26 12:40:00,11.15,11.15,11.13,11.13,22618.926868850795,5.9241,5.9241,5.9135,5.9135,22618.9269
2008-12-26 12:45:00,11.13,11.14,11.13,11.13,15113.094634344254,5.9135,5.9188,5.9135,5.9135,15113.0946
2008-12-26 12:50:00,11.13,11.16,11.12,11.14,45542.1442336951,5.9135,5.9295,5.9082,5.9188,45542.1442
2008-12-26 12:55:00,11.14,11.14,11.13,11.13,6288.670250532508,5.9188,5.9188,5.9135,5.9135,6288.6703
2008-12-26 13:00:00,11.13,11.14,11.13,11.14,17648.84876762349,5.9135,5.9188,5.9135,5.9188,17648.8488
2008-12-26 13:05:00,11.14,11.14,11.13,11.13,16634.547114311797,5.9188,5.9188,5.9135,5.9135,16634.5471
2008-12-26 13:10:00,11.13,11.14,11.13,11.14,10345.876863779287,5.9135,5.9188,5.9135,5.9188,10345.8769
2008-12-26 13:15:00,11.13,11.14,11.12,11.12,11055.888021097477,5.9135,5.9188,5.9082,5.9082,11055.888
2008-12-26 13:20:00,11.12,11.13,11.12,11.12,9433.005375798764,5.9082,5.9135,5.9082,5.9082,9433.0054
2008-12-26 13:25:00,11.12,11.14,11.12,11.14,15315.954965006593,5.9082,5.9188,5.9082,5.9188,15315.955
2008-12-26 13:30:00,11.13,11.18,11.13,11.16,57409.47357744193,5.9135,5.9401,5.9135,5.9295,57409.4736
2008-12-26 13:35:00,11.17,11.18,11.16,11.17,16837.407444974135,5.9348,5.9401,5.9295,5.9348,16837.4074
2008-12-26 13:40:00,11.17,11.19,11.17,11.18,25053.250836798863,5.9348,5.9454,5.9348,5.9401,25053.2508
2008-12-26 13:45:00,11.17,11.18,11.17,11.18,17141.697940967642,5.9348,5.9401,5.9348,5.9401,17141.6979
2008-12-26 13:50:00,11.18,11.22,11.18,11.22,29211.88761537681,5.9401,5.9613,5.9401,5.9613,29211.8876
2008-12-26 13:55:00,11.21,11.22,11.2,11.21,18155.99959427934,5.956,5.9613,5.9507,5.956,18155.9996
2008-12-26 14:00:00,11.22,11.26,11.21,11.24,27386.14463941576,5.9613,5.9826,5.956,5.972,27386.1446
2008-12-26 14:05:00,11.24,11.25,11.24,11.24,15721.67562633127,5.972,5.9773,5.972,5.972,15721.6756
2008-12-26 14:10:00,11.25,11.25,11.24,11.25,18054.56942894817,5.9773,5.9773,5.972,5.9773,18054.5694
2008-12-26 14:15:00,11.24,11.26,11.23,11.26,22618.926868850795,5.972,5.9826,5.9666,5.9826,22618.9269
2008-12-26 14:20:00,11.25,11.3,11.25,11.28,31240.490922000205,5.9773,6.0038,5.9773,5.9932,31240.4909
2008-12-26 14:25:00,11.29,11.29,11.27,11.28,24343.23967948068,5.9985,5.9985,5.9879,5.9932,24343.2397
2008-12-26 14:30:00,11.27,11.29,11.27,11.29,25560.40166345471,5.9879,5.9985,5.9879,5.9985,25560.4017
2008-12-26 14:35:00,11.28,11.32,11.28,11.32,28299.016127396288,5.9932,6.0145,5.9932,6.0145,28299.0161
2008-12-26 14:40:00,11.32,11.33,11.31,11.32,46962.16654833147,6.0145,6.0198,6.0091,6.0145,46962.1665
2008-12-26 14:45:00,11.32,11.33,11.3,11.31,14301.653311694898,6.0145,6.0198,6.0038,6.0091,14301.6533
2008-12-26 14:50:00,11.3,11.31,11.28,11.28,12678.770666396187,6.0038,6.0091,5.9932,5.9932,12678.7707
2008-12-26 14:55:00,11.28,11.31,11.28,11.3,18561.720255604017,5.9932,6.0091,5.9932,6.0038,18561.7203
2008-12-26 15:00:00,11.3,11.31,11.27,11.31,24038.94918348717,6.0038,6.0091,5.9879,6.0091,24038.9492
2008-12-26 15:05:00,11.3,11.31,11.29,11.31,19474.59174358454,6.0038,6.0091,5.9985,6.0091,19474.5917
2008-12-26 15:10:00,11.3,11.33,11.3,11.33,23430.36819150015,6.0038,6.0198,6.0038,6.0198,23430.3682
2008-12-26 15:15:00,11.33,11.34,11.32,11.33,36717.71984988335,6.0198,6.0251,6.0145,6.0198,36717.7198
2008-12-26 15:20:00,11.34,11.34,11.32,11.33,53859.417790851,6.0251,6.0251,6.0145,6.0198,53859.4178
2008-12-26 15:25:00,11.32,11.34,11.32,11.33,41383.50745511715,6.0145,6.0251,6.0145,6.0198,41383.5075
2008-12-26 15:30:00,11.33,11.34,11.29,11.3,38036.31199918856,6.0198,6.0251,5.9985,6.0038,38036.312
2008-12-26 15:35:00,11.3,11.3,11.29,11.3,22010.34587686378,6.0038,6.0038,5.9985,6.0038,22010.3459
2008-12-26 15:40:00,11.29,11.35,11.29,11.34,96967.23805659804,5.9985,6.0304,5.9985,6.0251,96967.2381
2008-12-26 15:45:00,11.34,11.34,11.31,11.32,60655.23886803936,6.0251,6.0251,6.0091,6.0145,60655.2389
2008-12-26 15:50:00,11.33,11.33,11.3,11.31,44527.8425803834,6.0198,6.0198,6.0038,6.0091,44527.8426
2008-12-26 15:55:00,11.31,11.34,11.28,11.33,99604.42235520844,6.0091,6.0251,5.9932,6.0198,99604.4224
2008-12-29 09:30:00,11.43,11.57,11.37,11.55,75362.61284105893,6.0729,6.1473,6.041,6.1367,75362.6128
2008-12-29 09:35:00,11.53,11.58,11.46,11.53,84694.18805152652,6.126,6.1526,6.0888,6.126,84694.1881
2008-12-29 09:40:00,11.52,11.55,11.47,11.47,45947.86489501978,6.1207,6.1367,6.0942,6.0942,45947.8649
2008-12-29 09:45:00,11.48,11.5,11.41,11.41,63292.423166649765,6.0995,6.1101,6.0623,6.0623,63292.4232
2008-12-29 09:50:00,11.41,11.42,11.3,11.31,101227.30500050716,6.0623,6.0676,6.0038,6.0091,101227.305
2008-12-29 09:55:00,11.31,11.36,11.31,11.33,55888.02109747439,6.0091,6.0357,6.0091,6.0198,55888.0211
2008-12-29 10:00:00,11.33,11.35,11.33,11.34,29617.60827670149,6.0198,6.0304,6.0198,6.0251,29617.6083
2008-12-29 10:05:00,11.35,11.35,11.27,11.28,43614.97109240288,6.0304,6.0304,5.9879,5.9932,43614.9711
2008-12-29 10:10:00,11.29,11.29,11.28,11.29,11563.038847753322,5.9985,5.9985,5.9932,5.9985,11563.0388
2008-12-29 10:15:00,11.29,11.29,11.24,11.26,44122.12191905873,5.9985,5.9985,5.972,5.9826,44122.1219
2008-12-29 10:20:00,11.27,11.27,11.26,11.27,9635.865706461102,5.9879,5.9879,5.9826,5.9879,9635.8657
2008-12-29 10:25:00,11.27,11.29,11.25,11.29,51323.66365757176,5.9879,5.9985,5.9773,5.9985,51323.6637
2008-12-29 10:30:00,11.29,11.35,11.27,11.35,81651.28309159144,5.9985,6.0304,5.9879,6.0304,81651.2831
2008-12-29 10:35:00,11.35,11.35,11.31,11.33,31443.35125266254,6.0304,6.0304,6.0091,6.0198,31443.3513
2008-12-29 10:40:00,11.33,11.35,11.31,11.32,24850.39050613653,6.0198,6.0304,6.0091,6.0145,24850.3905
2008-12-29 10:45:00,11.32,11.33,11.3,11.33,16431.686783649457,6.0145,6.0198,6.0038,6.0198,16431.6868
2008-12-29 10:50:00,11.33,11.36,11.33,11.36,38036.31199918856,6.0198,6.0357,6.0198,6.0357,38036.312
2008-12-29 10:55:00,11.35,11.39,11.35,11.39,44730.702911045744,6.0304,6.0517,6.0304,6.0517,44730.7029
2008-12-29 11:00:00,11.38,11.39,11.35,11.37,52135.10498022112,6.0463,6.0517,6.0304,6.041,52135.105
2008-12-29 11:05:00,11.36,11.36,11.29,11.29,30226.189268688508,6.0357,6.0357,5.9985,5.9985,30226.1893
2008-12-29 11:10:00,11.29,11.33,11.29,11.32,41383.50745511715,5.9985,6.0198,5.9985,6.0145,41383.5075
2008-12-29 11:15:00,11.32,11.32,11.29,11.29,34486.256212597626,6.0145,6.0145,5.9985,5.9985,34486.2562
2008-12-29 11:20:00,11.29,11.29,11.28,11.29,7201.541738513034,5.9985,5.9985,5.9932,5.9985,7201.5417
2008-12-29 11:25:00,11.28,11.29,11.26,11.26,27183.284308753424,5.9932,5.9985,5.9826,5.9826,27183.2843
2008-12-29 11:30:00,11.26,11.27,11.25,11.26,38442.03266051324,5.9826,5.9879,5.9773,5.9826,38442.0327
2008-12-29 11:35:00,11.26,11.29,11.24,11.25,78101.2273050005,5.9826,5.9985,5.972,5.9773,78101.2273
2008-12-29 11:40:00,11.24,11.24,11.18,11.19,99401.5620245461,5.972,5.972,5.9401,5.9454,99401.562
2008-12-29 11:45:00,11.19,11.21,11.18,11.2,17953.139263617,5.9454,5.956,5.9401,5.9507,17953.1393
2008-12-29 11:50:00,11.2,11.21,11.18,11.18,25763.26199411705,5.9507,5.956,5.9401,5.9401,25763.262
2008-12-29 11:55:00,11.18,11.19,11.13,11.15,41484.93762044832,5.9401,5.9454,5.9135,5.9241,41484.9376
2008-12-29 12:00:00,11.14,11.16,11.1,11.14,77188.35581701998,5.9188,5.9295,5.8976,5.9188,77188.3558
2008-12-29 12:05:00,11.15,11.15,11.13,11.14,42093.518612435335,5.9241,5.9241,5.9135,5.9188,42093.5186
2008-12-29 12:10:00,11.13,11.14,11.1,11.11,25864.69215944822,5.9135,5.9188,5.8976,5.9029,25864.6922
2008-12-29 12:15:00,11.11,11.12,11.1,11.12,18764.580586266355,5.9029,5.9082,5.8976,5.9082,18764.5806
2008-12-29 12:20:00,11.11,11.18,11.11,11.18,24647.530175474185,5.9029,5.9401,5.9029,5.9401,24647.5302
2008-12-29 12:25:00,11.18,11.18,11.14,11.16,28197.58596206512,5.9401,5.9401,5.9188,5.9295,28197.586
2008-12-29 12:30:00,11.16,11.16,11.14,11.15,22111.77604219495,5.9295,5.9295,5.9188,5.9241,22111.776
2008-12-29 12:35:00,11.15,11.17,11.15,11.16,29820.46860736383,5.9241,5.9348,5.9241,5.9295,29820.4686
2008-12-29 12:40:00,11.16,11.17,11.15,11.17,16127.396287655947,5.9295,5.9348,5.9241,5.9348,16127.3963
2008-12-29 12:45:00,11.17,11.17,11.16,11.16,22010.34587686378,5.9348,5.9348,5.9295,5.9295,22010.3459
2008-12-29 12:50:00,11.17,11.18,11.16,11.18,20691.75372755857,5.9348,5.9401,5.9295,5.9401,20691.7537
2008-12-29 12:55:00,11.18,11.18,11.1,11.11,30631.909930013186,5.9401,5.9401,5.8976,5.9029,30631.9099
2008-12-29 13:00:00,11.1,11.1,11.05,11.08,37022.010345876864,5.8976,5.8976,5.871,5.8869,37022.0103
2008-12-29 13:05:00,11.09,11.16,11.09,11.16,29617.60827670149,5.8923,5.9295,5.8923,5.9295,29617.6083
2008-12-29 13:10:00,11.16,11.18,11.16,11.18,32559.08307130541,5.9295,5.9401,5.9295,5.9401,32559.0831
2008-12-29 13:15:00,11.17,11.17,11.16,11.17,9027.284714474084,5.9348,5.9348,5.9295,5.9348,9027.2847
2008-12-29 13:20:00,11.17,11.17,11.14,11.15,19068.871082259862,5.9348,5.9348,5.9188,5.9241,19068.8711
2008-12-29 13:25:00,11.15,11.15,11.14,11.14,15721.67562633127,5.9241,5.9241,5.9188,5.9188,15721.6756
2008-12-29 13:30:00,11.14,11.17,11.13,11.15,74855.46201440308,5.9188,5.9348,5.9135,5.9241,74855.462
2008-12-29 13:35:00,11.15,11.16,11.14,11.15,61060.95952936403,5.9241,5.9295,5.9188,5.9241,61060.9595
2008-12-29 13:40:00,11.15,11.18,11.15,11.16,43310.68059640937,5.9241,5.9401,5.9241,5.9295,43310.6806
2008-12-29 13:45:00,11.17,11.18,11.16,11.18,35094.83720458464,5.9348,5.9401,5.9295,5.9401,35094.8372
2008-12-29 13:50:00,11.18,11.18,11.14,11.14,77086.92565168881,5.9401,5.9401,5.9188,5.9188,77086.9257
2008-12-29 13:55:00,11.15,11.17,11.14,11.15,27183.284308753424,5.9241,5.9348,5.9188,5.9241,27183.2843
2008-12-29 14:00:00,11.15,11.16,11.11,11.12,23633.22852216249,5.9241,5.9295,5.9029,5.9082,23633.2285
2008-12-29 14:05:00,11.13,11.14,11.1,11.14,45237.85373770159,5.9135,5.9188,5.8976,5.9188,45237.8537
2008-12-29 14:10:00,11.14,11.14,11.07,11.14,52743.685972208135,5.9188,5.9188,5.8816,5.9188,52743.686
2008-12-29 14:15:00,11.14,11.18,11.13,11.18,25357.54133279237,5.9188,5.9401,5.9135,5.9401,25357.5413
2008-12-29 14:20:00,11.18,11.18,11.17,11.18,75261.18267572776,5.9401,5.9401,5.9348,5.9401,75261.1827
2008-12-29 14:25:00,11.18,11.19,11.15,11.19,44832.13307637692,5.9401,5.9454,5.9241,5.9454,44832.1331
2008-12-29 14:30:00,11.19,11.2,11.15,11.17,44324.98224972107,5.9454,5.9507,5.9241,5.9348,44324.9822
2008-12-29 14:35:00,11.17,11.17,11.11,11.12,25763.26199411705,5.9348,5.9348,5.9029,5.9082,25763.262
2008-12-29 14:40:00,11.12,11.14,11.11,11.14,21807.48554620144,5.9082,5.9188,5.9029,5.9188,21807.4855
2008-12-29 14:45:00,11.13,11.17,11.13,11.16,33979.10538594178,5.9135,5.9348,5.9135,5.9295,33979.1054
2008-12-29 14:50:00,11.15,11.18,11.15,11.18,13287.351658383202,5.9241,5.9401,5.9241,5.9401,13287.3517
2008-12-29 14:55:00,11.17,11.23,11.17,11.23,49903.64134293539,5.9348,5.9666,5.9348,5.9666,49903.6413
2008-12-29 15:00:00,11.23,11.27,11.23,11.26,27690.435135409272,5.9666,5.9879,5.9666,5.9826,27690.4351
2008-12-29 15:05:00,11.25,11.33,11.25,11.32,37630.59133786388,5.9773,6.0198,5.9773,6.0145,37630.5913
2008-12-29 15:10:00,11.32,11.33,11.26,11.32,86317.07069682523,6.0145,6.0198,5.9826,6.0145,86317.0707
2008-12-29 15:15:00,11.32,11.33,11.24,11.26,73739.73019576022,6.0145,6.0198,5.972,5.9826,73739.7302
2008-12-29 15:20:00,11.26,11.33,11.25,11.29,45846.43472968861,5.9826,6.0198,5.9773,5.9985,45846.4347
2008-12-29 15:25:00,11.29,11.3,11.25,11.26,64712.44548128614,5.9985,6.0038,5.9773,5.9826,64712.4455
2008-12-29 15:30:00,11.25,11.29,11.22,11.27,41282.07728978599,5.9773,5.9985,5.9613,5.9879,41282.0773
2008-12-29 15:35:00,11.27,11.27,11.13,11.2,72015.41738513033,5.9879,5.9879,5.9135,5.9507,72015.4174
2008-12-29 15:40:00,11.19,11.3,11.19,11.3,89664.26615275383,5.9454,6.0038,5.9454,6.0038,89664.2662
2008-12-29 15:45:00,11.29,11.31,11.27,11.27,78811.2384623187,5.9985,6.0091,5.9879,5.9879,78811.2385
2008-12-29 15:50:00,11.28,11.28,11.25,11.26,44629.272745714574,5.9932,5.9932,5.9773,5.9826,44629.2727
2008-12-29 15:55:00,11.25,11.28,11.22,11.28,137133.58352774114,5.9773,5.9932,5.9613,5.9932,137133.5835
2008-12-30 09:30:00,11.33,11.54,11.33,11.46,63393.85333198093,6.0198,6.1313,6.0198,6.0888,63393.8533
2008-12-30 09:35:00,11.47,11.5,11.35,11.37,50715.08266558475,6.0942,6.1101,6.0304,6.041,50715.0827
2008-12-30 09:40:00,11.38,11.44,11.34,11.44,41586.36778577949,6.0463,6.0782,6.0251,6.0782,41586.3678
2008-12-30 09:45:00,11.43,11.51,11.42,11.44,64408.15498529263,6.0729,6.1154,6.0676,6.0782,64408.155
2008-12-30 09:50:00,11.44,11.44,11.41,11.41,13287.351658383202,6.0782,6.0782,6.0623,6.0623,13287.3517
2008-12-30 09:55:00,11.42,11.42,11.3,11.32,66031.03763059134,6.0676,6.0676,6.0038,6.0145,66031.0376
2008-12-30 10:00:00,11.3,11.31,11.25,11.29,29617.60827670149,6.0038,6.0091,5.9773,5.9985,29617.6083
2008-12-30 10:05:00,11.29,11.36,11.29,11.36,9838.72603712344,5.9985,6.0357,5.9985,6.0357,9838.726
2008-12-30 10:10:00,11.36,11.36,11.31,11.33,14808.804138350746,6.0357,6.0357,6.0091,6.0198,14808.8041
2008-12-30 10:15:00,11.33,11.35,11.32,11.33,55482.30043614971,6.0198,6.0304,6.0145,6.0198,55482.3004
2008-12-30 10:20:00,11.34,11.38,11.33,11.37,29313.31778070798,6.0251,6.0463,6.0198,6.041,29313.3178
2008-12-30 10:25:00,11.37,11.38,11.36,11.38,61162.3896946952,6.041,6.0463,6.0357,6.0463,61162.3897
2008-12-30 10:30:00,11.38,11.4,11.37,11.4,131250.6339385333,6.0463,6.057,6.041,6.057,131250.6339
2008-12-30 10:35:00,11.4,11.41,11.39,11.4,119890.45542144234,6.057,6.0623,6.0517,6.057,119890.4554
2008-12-30 10:40:00,11.39,11.4,11.39,11.39,18054.56942894817,6.0517,6.057,6.0517,6.0517,18054.5694
2008-12-30 10:45:00,11.4,11.44,11.39,11.44,37123.44051120804,6.057,6.0782,6.0517,6.0782,37123.4405
2008-12-30 10:50:00,11.44,11.45,11.41,11.41,81955.57358758495,6.0782,6.0835,6.0623,6.0623,81955.5736
2008-12-30 10:55:00,11.41,11.41,11.38,11.39,17953.139263617,6.0623,6.0623,6.0463,6.0517,17953.1393
2008-12-30 11:00:00,11.38,11.4,11.36,11.4,28603.306623389795,6.0463,6.057,6.0357,6.057,28603.3066
2008-12-30 11:05:00,11.41,11.45,11.41,11.44,72623.99837711736,6.0623,6.0835,6.0623,6.0782,72623.9984
2008-12-30 11:10:00,11.44,11.45,11.37,11.42,57206.61324677959,6.0782,6.0835,6.041,6.0676,57206.6132
2008-12-30 11:15:00,11.41,11.45,11.41,11.45,23024.64753017548,6.0623,6.0835,6.0623,6.0835,23024.6475
2008-12-30 11:20:00,11.44,11.47,11.44,11.47,59032.35622274064,6.0782,6.0942,6.0782,6.0942,59032.3562
2008-12-30 11:25:00,11.47,11.51,11.47,11.49,21908.91571153261,6.0942,6.1154,6.0942,6.1048,21908.9157
2008-12-30 11:30:00,11.5,11.53,11.49,11.5,22517.496703519628,6.1101,6.126,6.1048,6.1101,22517.4967
2008-12-30 11:35:00,11.51,11.51,11.45,11.45,18054.56942894817,6.1154,6.1154,6.0835,6.0835,18054.5694
2008-12-30 11:40:00,11.45,11.52,11.45,11.51,44527.8425803834,6.0835,6.1207,6.0835,6.1154,44527.8426
2008-12-30 11:45:00,11.52,11.54,11.51,11.52,55786.59093214322,6.1207,6.1313,6.1154,6.1207,55786.5909
2008-12-30 11:50:00,11.52,11.52,11.48,11.49,101024.44466984482,6.1207,6.1207,6.0995,6.1048,101024.4447
2008-12-30 11:55:00,11.5,11.5,11.43,11.43,62075.26118267573,6.1101,6.1101,6.0729,6.0729,62075.2612
2008-12-30 12:00:00,11.43,11.43,11.41,11.42,58220.91490009129,6.0729,6.0729,6.0623,6.0676,58220.9149
2008-12-30 12:05:00,11.42,11.43,11.38,11.39,46252.155391013286,6.0676,6.0729,6.0463,6.0517,46252.1554
2008-12-30 12:10:00,11.38,11.39,11.36,11.37,52946.54630287048,6.0463,6.0517,6.0357,6.041,52946.5463
2008-12-30 12:15:00,11.36,11.36,11.32,11.33,82868.44507556547,6.0357,6.0357,6.0145,6.0198,82868.4451
2008-12-30 12:20:00,11.33,11.35,11.31,11.31,27386.14463941576,6.0198,6.0304,6.0091,6.0091,27386.1446
2008-12-30 12:25:00,11.32,11.35,11.32,11.34,26473.27315143524,6.0145,6.0304,6.0145,6.0251,26473.2732
2008-12-30 12:30:00,11.34,11.35,11.33,11.34,33877.67522061061,6.0251,6.0304,6.0198,6.0251,33877.6752
2008-12-30 12:35:00,11.34,11.34,11.28,11.28,31849.07191398722,6.0251,6.0251,5.9932,5.9932,31849.0719
2008-12-30 12:40:00,11.27,11.34,11.25,11.33,66741.04878790953,5.9879,6.0251,5.9773,6.0198,66741.0488
2008-12-30 12:45:00,11.33,11.35,11.27,11.29,47570.747540318494,6.0198,6.0304,5.9879,5.9985,47570.7475
2008-12-30 12:50:00,11.28,11.33,11.27,11.33,22517.496703519628,5.9932,6.0198,5.9879,6.0198,22517.4967
2008-12-30 12:55:00,11.34,11.35,11.33,11.34,37123.44051120804,6.0251,6.0304,6.0198,6.0251,37123.4405
2008-12-30 13:00:00,11.34,11.34,11.32,11.32,9635.865706461102,6.0251,6.0251,6.0145,6.0145,9635.8657
2008-12-30 13:05:00,11.32,11.34,11.31,11.33,38036.31199918856,6.0145,6.0251,6.0091,6.0198,38036.312
2008-12-30 13:10:00,11.34,11.35,11.31,11.32,41890.658281773,6.0251,6.0304,6.0091,6.0145,41890.6583
2008-12-30 13:15:00,11.32,11.33,11.3,11.31,10143.016533116948,6.0145,6.0198,6.0038,6.0091,10143.0165
2008-12-30 13:20:00,11.31,11.32,11.31,11.31,14910.234303681917,6.0091,6.0145,6.0091,6.0091,14910.2343
2008-12-30 13:25:00,11.32,11.37,11.32,11.37,38543.462825844406,6.0145,6.041,6.0145,6.041,38543.4628
2008-12-30 13:30:00,11.36,11.36,11.33,11.34,15823.10579166244,6.0357,6.0357,6.0198,6.0251,15823.1058
2008-12-30 13:35:00,11.34,11.34,11.32,11.33,22923.217364844302,6.0251,6.0251,6.0145,6.0198,22923.2174
2008-12-30 13:40:00,11.33,11.35,11.33,11.34,36514.85951922102,6.0198,6.0304,6.0198,6.0251,36514.8595
2008-12-30 13:45:00,11.34,11.35,11.33,11.34,71305.40622781216,6.0251,6.0304,6.0198,6.0251,71305.4062
2008-12-30 13:50:00,11.35,11.36,11.34,11.35,29820.46860736383,6.0304,6.0357,6.0251,6.0304,29820.4686
2008-12-30 13:55:00,11.36,11.36,11.31,11.32,34790.54670859114,6.0357,6.0357,6.0091,6.0145,34790.5467
2008-12-30 14:00:00,11.32,11.35,11.31,11.33,129932.04178922813,6.0145,6.0304,6.0091,6.0198,129932.0418
2008-12-30 14:05:00,11.34,11.37,11.33,11.36,40267.77563647429,6.0251,6.041,6.0198,6.0357,40267.7756
2008-12-30 14:10:00,11.37,11.37,11.3,11.32,39659.19464448728,6.041,6.041,6.0038,6.0145,39659.1946
2008-12-30 14:15:00,11.33,11.36,11.33,11.35,22314.636372857287,6.0198,6.0357,6.0198,6.0304,22314.6364
2008-12-30 14:20:00,11.35,11.36,11.33,11.36,23126.077695506643,6.0304,6.0357,6.0198,6.0357,23126.0777
2008-12-30 14:25:00,11.36,11.38,11.35,11.37,33979.10538594178,6.0357,6.0463,6.0304,6.041,33979.1054
2008-12-30 14:30:00,11.37,11.39,11.35,11.36,33167.664063292425,6.041,6.0517,6.0304,6.0357,33167.6641
2008-12-30 14:35:00,11.36,11.37,11.36,11.36,34689.11654325997,6.0357,6.041,6.0357,6.0357,34689.1165
2008-12-30 14:40:00,11.37,11.37,11.34,11.35,40977.78679379248,6.041,6.041,6.0251,6.0304,40977.7868
2008-12-30 14:45:00,11.34,11.36,11.33,11.34,42194.948777766505,6.0251,6.0357,6.0198,6.0251,42194.9488
2008-12-30 14:50:00,11.33,11.35,11.33,11.34,30226.189268688508,6.0198,6.0304,6.0198,6.0251,30226.1893
2008-12-30 14:55:00,11.33,11.35,11.31,11.34,49396.49051627954,6.0198,6.0304,6.0091,6.0251,49396.4905
2008-12-30 15:00:00,11.34,11.38,11.34,11.37,82969.87524089664,6.0251,6.0463,6.0251,6.041,82969.8752
2008-12-30 15:05:00,11.37,11.38,11.3,11.31,66639.61862257836,6.041,6.0463,6.0038,6.0091,66639.6186
2008-12-30 15:10:00,11.3,11.32,11.29,11.32,29110.457450045644,6.0038,6.0145,5.9985,6.0145,29110.4575
2008-12-30 15:15:00,11.32,11.36,11.32,11.36,68871.08225986408,6.0145,6.0357,6.0145,6.0357,68871.0823
2008-12-30 15:20:00,11.36,11.39,11.35,11.38,46962.16654833147,6.0357,6.0517,6.0304,6.0463,46962.1665
2008-12-30 15:25:00,11.39,11.42,11.38,11.39,71812.557054468,6.0517,6.0676,6.0463,6.0517,71812.5571
2008-12-30 15:30:00,11.39,11.4,11.35,11.36,71203.97606248099,6.0517,6.057,6.0304,6.0357,71203.9761
2008-12-30 15:35:00,11.36,11.37,11.35,11.36,63901.00415863678,6.0357,6.041,6.0304,6.0357,63901.0042
2008-12-30 15:40:00,11.36,11.47,11.36,11.47,184400.0405720661,6.0357,6.0942,6.0357,6.0942,184400.0406
2008-12-30 15:45:00,11.47,11.49,11.43,11.46,173242.7223856375,6.0942,6.1048,6.0729,6.0888,173242.7224
2008-12-30 15:50:00,11.46,11.49,11.44,11.46,221016.3302566184,6.0888,6.1048,6.0782,6.0888,221016.3303
2008-12-30 15:55:00,11.46,11.51,11.45,11.48,390506.13652500254,6.0888,6.1154,6.0835,6.0995,390506.1365
2008-12-31 09:30:00,11.47,11.66,11.41,11.65,83882.74672887717,6.0942,6.1951,6.0623,6.1898,83882.7467
2008-12-31 09:35:00,11.65,11.72,11.63,11.72,35601.98803124049,6.1898,6.227,6.1792,6.227,35601.988
2008-12-31 09:40:00,11.72,11.78,11.68,11.77,51830.81448422761,6.227,6.2589,6.2057,6.2536,51830.8145
2008-12-31 09:45:00,11.77,11.81,11.73,11.75,41282.07728978599,6.2536,6.2748,6.2323,6.2429,41282.0773
2008-12-31 09:50:00,11.75,11.76,11.68,11.69,48179.32853230551,6.2429,6.2482,6.2057,6.211,48179.3285
2008-12-31 09:55:00,11.69,11.76,11.68,11.71,61872.40085201339,6.211,6.2482,6.2057,6.2217,61872.4009
2008-12-31 10:00:00,11.71,11.77,11.71,11.76,39354.90414849376,6.2217,6.2536,6.2217,6.2482,39354.9041
2008-12-31 10:05:00,11.76,11.81,11.75,11.79,51019.37316157825,6.2482,6.2748,6.2429,6.2642,51019.3732
2008-12-31 10:10:00,11.79,11.8,11.77,11.77,22923.217364844302,6.2642,6.2695,6.2536,6.2536,22923.2174
2008-12-31 10:15:00,11.77,11.77,11.62,11.62,77289.78598235115,6.2536,6.2536,6.1739,6.1739,77289.786
2008-12-31 10:20:00,11.63,11.67,11.62,11.64,69885.38391317578,6.1792,6.2004,6.1739,6.1845,69885.3839
2008-12-31 10:25:00,11.64,11.64,11.62,11.64,38137.742164519725,6.1845,6.1845,6.1739,6.1845,38137.7422
2008-12-31 10:30:00,11.64,11.65,11.61,11.62,34891.97687392231,6.1845,6.1898,6.1685,6.1739,34891.9769
2008-12-31 10:35:00,11.61,11.61,11.55,11.55,55482.30043614971,6.1685,6.1685,6.1367,6.1367,55482.3004
2008-12-31 10:40:00,11.55,11.56,11.54,11.56,36210.56902322751,6.1367,6.142,6.1313,6.142,36210.569
2008-12-31 10:45:00,11.56,11.56,11.53,11.54,94431.4839233188,6.142,6.142,6.126,6.1313,94431.4839
2008-12-31 10:50:00,11.54,11.55,11.52,11.55,27690.435135409272,6.1313,6.1367,6.1207,6.1367,27690.4351
2008-12-31 10:55:00,11.55,11.58,11.54,11.56,40369.20580180546,6.1367,6.1526,6.1313,6.142,40369.2058
2008-12-31 11:00:00,11.56,11.56,11.5,11.51,73334.00953443554,6.142,6.142,6.1101,6.1154,73334.0095
2008-12-31 11:05:00,11.51,11.54,11.49,11.53,51019.37316157825,6.1154,6.1313,6.1048,6.126,51019.3732
2008-12-31 11:10:00,11.53,11.54,11.52,11.54,14707.373973019576,6.126,6.1313,6.1207,6.1313,14707.374
2008-12-31 11:15:00,11.53,11.54,11.53,11.54,27589.004970078106,6.126,6.1313,6.126,6.1313,27589.005
2008-12-31 11:20:00,11.53,11.54,11.53,11.54,37326.300841870376,6.126,6.1313,6.126,6.1313,37326.3008
2008-12-31 11:25:00,11.54,11.55,11.53,11.55,45947.86489501978,6.1313,6.1367,6.126,6.1367,45947.8649
2008-12-31 11:30:00,11.55,11.57,11.54,11.55,68972.51242519525,6.1367,6.1473,6.1313,6.1367,68972.5124
2008-12-31 11:35:00,11.55,11.58,11.54,11.55,31341.92108733137,6.1367,6.1526,6.1313,6.1367,31341.9211
2008-12-31 11:40:00,11.55,11.58,11.55,11.58,145755.14758089057,6.1367,6.1526,6.1367,6.1526,145755.1476
2008-12-31 11:45:00,11.58,11.64,11.57,11.63,56800.89258545492,6.1526,6.1845,6.1473,6.1792,56800.8926
2008-12-31 11:50:00,11.62,11.64,11.62,11.63,24748.960340805355,6.1739,6.1845,6.1739,6.1792,24748.9603
2008-12-31 11:55:00,11.63,11.64,11.62,11.63,16533.116948980627,6.1792,6.1845,6.1739,6.1792,16533.1169
2008-12-31 12:00:00,11.64,11.68,11.63,11.68,43614.97109240288,6.1845,6.2057,6.1792,6.2057,43614.9711
2008-12-31 12:05:00,11.68,11.71,11.68,11.71,22618.926868850795,6.2057,6.2217,6.2057,6.2217,22618.9269
2008-12-31 12:10:00,11.71,11.71,11.65,11.65,37833.45166852622,6.2217,6.2217,6.1898,6.1898,37833.4517
2008-12-31 12:15:00,11.65,11.66,11.62,11.62,21807.48554620144,6.1898,6.1951,6.1739,6.1739,21807.4855
2008-12-31 12:20:00,11.62,11.64,11.61,11.62,20894.614058220915,6.1739,6.1845,6.1685,6.1739,20894.6141
2008-12-31 12:25:00,11.61,11.64,11.61,11.64,18866.010751597525,6.1685,6.1845,6.1685,6.1845,18866.0108
2008-12-31 12:30:00,11.65,11.68,11.64,11.67,22213.20620752612,6.1898,6.2057,6.1845,6.2004,22213.2062
2008-12-31 12:35:00,11.67,11.68,11.66,11.67,24546.10001014301,6.2004,6.2057,6.1951,6.2004,24546.1
2008-12-31 12:40:00,11.67,11.67,11.65,11.66,14605.943807688407,6.2004,6.2004,6.1898,6.1951,14605.9438
2008-12-31 12:45:00,11.65,11.75,11.65,11.75,51222.23349224059,6.1898,6.2429,6.1898,6.2429,51222.2335
2008-12-31 12:50:00,11.74,11.75,11.74,11.75,11461.608682422151,6.2376,6.2429,6.2376,6.2429,11461.6087
2008-12-31 12:55:00,11.75,11.76,11.74,11.76,13185.921493052034,6.2429,6.2482,6.2376,6.2482,13185.9215
2008-12-31 13:00:00,11.75,11.76,11.74,11.74,24850.39050613653,6.2429,6.2482,6.2376,6.2376,24850.3905
2008-12-31 13:05:00,11.75,11.75,11.73,11.73,50917.94299624708,6.2429,6.2429,6.2323,6.2323,50917.943
2008-12-31 13:10:00,11.73,11.73,11.64,11.64,45745.00456435744,6.2323,6.2323,6.1845,6.1845,45745.0046
2008-12-31 13:15:00,11.64,11.68,11.64,11.68,83781.316563546,6.1845,6.2057,6.1845,6.2057,83781.3166
2008-12-31 13:20:00,11.68,11.68,11.61,11.61,31037.630591337864,6.2057,6.2057,6.1685,6.1685,31037.6306
2008-12-31 13:25:00,11.61,11.61,11.58,11.58,43817.83142306522,6.1685,6.1685,6.1526,6.1526,43817.8314
2008-12-31 13:30:00,11.58,11.59,11.55,11.55,37630.59133786388,6.1526,6.1579,6.1367,6.1367,37630.5913
2008-12-31 13:35:00,11.55,11.56,11.55,11.56,29110.457450045644,6.1367,6.142,6.1367,6.142,29110.4575
2008-12-31 13:40:00,11.55,11.56,11.54,11.54,39456.33431382493,6.1367,6.142,6.1313,6.1313,39456.3343
2008-12-31 13:45:00,11.54,11.55,11.53,11.53,44122.12191905873,6.1313,6.1367,6.126,6.126,44122.1219
2008-12-31 13:50:00,11.53,11.54,11.51,11.52,40977.78679379248,6.126,6.1313,6.1154,6.1207,40977.7868
2008-12-31 13:55:00,11.52,11.59,11.52,11.57,67856.78060655239,6.1207,6.1579,6.1207,6.1473,67856.7806
2008-12-31 14:00:00,11.57,11.64,11.56,11.6,73536.86986509788,6.1473,6.1845,6.142,6.1632,73536.8699
2008-12-31 14:05:00,11.6,11.61,11.59,11.61,56192.3115934679,6.1632,6.1685,6.1579,6.1685,56192.3116
2008-12-31 14:10:00,11.61,11.62,11.6,11.62,33674.81488994827,6.1685,6.1739,6.1632,6.1739,33674.8149
2008-12-31 14:15:00,11.62,11.62,11.58,11.59,48686.47935896136,6.1739,6.1739,6.1526,6.1579,48686.4794
2008-12-31 14:20:00,11.59,11.62,11.58,11.6,47266.45704432498,6.1579,6.1739,6.1526,6.1632,47266.457
2008-12-31 14:25:00,11.61,11.61,11.6,11.6,37427.73100720154,6.1685,6.1685,6.1632,6.1632,37427.731
2008-12-31 14:30:00,11.61,11.61,11.6,11.6,38340.60249518207,6.1685,6.1685,6.1632,6.1632,38340.6025
2008-12-31 14:35:00,11.61,11.61,11.55,11.59,79014.09879298104,6.1685,6.1685,6.1367,6.1579,79014.0988
2008-12-31 14:40:00,11.59,11.63,11.58,11.63,35906.278527234,6.1579,6.1792,6.1526,6.1792,35906.2785
2008-12-31 14:45:00,11.63,11.63,11.58,11.58,43412.11076174054,6.1792,6.1792,6.1526,6.1526,43412.1108
2008-12-31 14:50:00,11.58,11.6,11.58,11.6,42296.37894309768,6.1526,6.1632,6.1526,6.1632,42296.3789
2008-12-31 14:55:00,11.59,11.61,11.59,11.6,35703.41819657166,6.1579,6.1685,6.1579,6.1632,35703.4182
2008-12-31 15:00:00,11.6,11.66,11.6,11.65,61568.11035601988,6.1632,6.1951,6.1632,6.1898,61568.1104
2008-12-31 15:05:00,11.66,11.66,11.62,11.64,67856.78060655239,6.1951,6.1951,6.1739,6.1845,67856.7806
2008-12-31 15:10:00,11.64,11.64,11.58,11.58,66233.89796125368,6.1845,6.1845,6.1526,6.1526,66233.898
2008-12-31 15:15:00,11.59,11.64,11.58,11.64,56800.89258545492,6.1579,6.1845,6.1526,6.1845,56800.8926
2008-12-31 15:20:00,11.64,11.7,11.64,11.7,67349.62977989654,6.1845,6.2164,6.1845,6.2164,67349.6298
2008-12-31 15:25:00,11.7,11.7,11.66,11.67,63393.85333198093,6.2164,6.2164,6.1951,6.2004,63393.8533
2008-12-31 15:30:00,11.67,11.72,11.66,11.72,72826.8587077797,6.2004,6.227,6.1951,6.227,72826.8587
2008-12-31 15:35:00,11.71,11.79,11.71,11.77,140582.2091490009,6.2217,6.2642,6.2217,6.2536,140582.2091
2008-12-31 15:40:00,11.77,11.77,11.65,11.66,203671.7719849884,6.2536,6.2536,6.1898,6.1951,203671.772
2008-12-31 15:45:00,11.65,11.66,11.57,11.64,172634.14139365047,6.1898,6.1951,6.1473,6.1845,172634.1414
2008-12-31 15:50:00,11.63,11.66,11.58,11.61,214119.0790140988,6.1792,6.1951,6.1526,6.1685,214119.079
2008-12-31 15:55:00,11.62,11.69,11.61,11.64,370524.3939547621,6.1739,6.211,6.1685,6.1845,370524.394
2009-01-02 09:30:00,11.69,11.82,11.69,11.81,60858.0991987017,6.211,6.2801,6.211,6.2748,60858.0992
2009-01-02 09:35:00,11.81,11.89,11.75,11.8,26067.55249011056,6.2748,6.3173,6.2429,6.2695,26067.5525
2009-01-02 09:40:00,11.8,11.85,11.8,11.83,22416.066538188457,6.2695,6.2961,6.2695,6.2854,22416.0665
2009-01-02 09:45:00,11.83,11.85,11.81,11.85,22111.77604219495,6.2854,6.2961,6.2748,6.2961,22111.776
2009-01-02 09:50:00,11.84,11.85,11.7,11.72,45440.71406836393,6.2907,6.2961,6.2164,6.227,45440.7141
2009-01-02 09:55:00,11.71,11.85,11.71,11.84,31646.211583324883,6.2217,6.2961,6.2217,6.2907,31646.2116
2009-01-02 10:00:00,11.85,11.87,11.81,11.84,38442.03266051324,6.2961,6.3067,6.2748,6.2907,38442.0327
2009-01-02 10:05:00,11.84,11.89,11.82,11.88,30023.32893802617,6.2907,6.3173,6.2801,6.312,30023.3289
2009-01-02 10:10:00,11.89,12.01,11.89,12.01,52337.965310883454,6.3173,6.3811,6.3173,6.3811,52337.9653
2009-01-02 10:15:00,12.01,12.02,11.99,12.01,20590.323562227408,6.3811,6.3864,6.3704,6.3811,20590.3236
2009-01-02 10:20:00,12.01,12.01,11.87,11.88,107820.26574703316,6.3811,6.3811,6.3067,6.312,107820.2657
2009-01-02 10:25:00,11.88,11.95,11.87,11.93,31950.50207931839,6.312,6.3492,6.3067,6.3386,31950.5021
2009-01-02 10:30:00,11.93,11.98,11.92,11.92,48483.61902829901,6.3386,6.3651,6.3332,6.3332,48483.619
2009-01-02 10:35:00,11.93,12.04,11.93,11.98,100010.14301653313,6.3386,6.397,6.3386,6.3651,100010.143
2009-01-02 10:40:00,11.98,12.0,11.96,11.97,83274.16573689015,6.3651,6.3758,6.3545,6.3598,83274.1657
2009-01-02 10:45:00,11.96,11.96,11.9,11.92,64306.724819961455,6.3545,6.3545,6.3226,6.3332,64306.7248
2009-01-02 10:50:00,11.92,11.99,11.91,11.99,78202.65747033167,6.3332,6.3704,6.3279,6.3704,78202.6575
2009-01-02 10:55:00,11.99,12.02,11.95,11.96,122527.63972005274,6.3704,6.3864,6.3492,6.3545,122527.6397
2009-01-02 11:00:00,11.96,12.08,11.93,12.01,126990.5669946242,6.3545,6.4183,6.3386,6.3811,126990.567
2009-01-02 11:05:00,12.0,12.01,11.94,11.97,90069.98681407851,6.3758,6.3811,6.3439,6.3598,90069.9868
2009-01-02 11:10:00,11.97,11.98,11.91,11.93,89664.26615275383,6.3598,6.3651,6.3279,6.3386,89664.2662
2009-01-02 11:15:00,11.93,11.94,11.92,11.93,38036.31199918856,6.3386,6.3439,6.3332,6.3386,38036.312
2009-01-02 11:20:00,11.93,11.93,11.91,11.93,44324.98224972107,6.3386,6.3386,6.3279,6.3386,44324.9822
2009-01-02 11:25:00,11.93,11.97,11.93,11.97,40572.06613246779,6.3386,6.3598,6.3386,6.3598,40572.0661
2009-01-02 11:30:00,11.97,12.02,11.96,12.02,45643.57439902627,6.3598,6.3864,6.3545,6.3864,45643.5744
2009-01-02 11:35:00,12.02,12.03,12.0,12.0,80636.98143827975,6.3864,6.3917,6.3758,6.3758,80636.9814
2009-01-02 11:40:00,12.01,12.02,12.0,12.01,44832.13307637692,6.3811,6.3864,6.3758,6.3811,44832.1331
2009-01-02 11:45:00,12.02,12.02,12.01,12.01,62785.27233999391,6.3864,6.3864,6.3811,6.3811,62785.2723
2009-01-02 11:50:00,12.0,12.0,11.93,11.95,79419.8194543057,6.3758,6.3758,6.3386,6.3492,79419.8195
2009-01-02 11:55:00,11.95,12.02,11.94,12.01,35500.55786590932,6.3492,6.3864,6.3439,6.3811,35500.5579
2009-01-02 12:00:00,12.01,12.03,12.01,12.02,38442.03266051324,6.3811,6.3917,6.3811,6.3864,38442.0327
2009-01-02 12:05:00,12.02,12.05,12.01,12.05,65523.88680393549,6.3864,6.4023,6.3811,6.4023,65523.8868
2009-01-02 12:10:00,12.05,12.08,12.02,12.03,53250.83679886398,6.4023,6.4183,6.3864,6.3917,53250.8368
2009-01-02 12:15:00,12.03,12.11,12.03,12.1,44223.5520843899,6.3917,6.4342,6.3917,6.4289,44223.5521
2009-01-02 12:20:00,12.1,12.11,12.09,12.1,33471.95455928593,6.4289,6.4342,6.4236,6.4289,33471.9546
2009-01-02 12:25:00,12.11,12.11,12.09,12.11,46049.29506035095,6.4342,6.4342,6.4236,6.4342,46049.2951
2009-01-02 12:30:00,12.1,12.17,12.1,12.17,36920.580180545694,6.4289,6.4661,6.4289,6.4661,36920.5802
2009-01-02 12:35:00,12.17,12.2,12.16,12.2,42904.95993508469,6.4661,6.482,6.4608,6.482,42904.9599
2009-01-02 12:40:00,12.2,12.23,12.2,12.22,38036.31199918856,6.482,6.498,6.482,6.4926,38036.312
2009-01-02 12:45:00,12.22,12.24,12.21,12.23,21706.05538087027,6.4926,6.5033,6.4873,6.498,21706.0554
2009-01-02 12:50:00,12.22,12.23,12.19,12.2,25763.26199411705,6.4926,6.498,6.4767,6.482,25763.262
2009-01-02 12:55:00,12.2,12.21,12.19,12.19,27589.004970078106,6.482,6.4873,6.4767,6.4767,27589.005
2009-01-02 13:00:00,12.2,12.21,12.19,12.21,7911.552895831221,6.482,6.4873,6.4767,6.4873,7911.5529
2009-01-02 13:05:00,12.21,12.22,12.17,12.21,27081.854143422253,6.4873,6.4926,6.4661,6.4873,27081.8541
2009-01-02 13:10:00,12.22,12.23,12.2,12.2,28603.306623389795,6.4926,6.498,6.482,6.482,28603.3066
2009-01-02 13:15:00,12.2,12.21,12.18,12.18,10041.58636778578,6.482,6.4873,6.4714,6.4714,10041.5864
2009-01-02 13:20:00,12.18,12.2,12.18,12.19,12475.910335733848,6.4714,6.482,6.4714,6.4767,12475.9103
2009-01-02 13:25:00,12.19,12.22,12.18,12.22,26067.55249011056,6.4767,6.4926,6.4714,6.4926,26067.5525
2009-01-02 13:30:00,12.21,12.21,12.2,12.2,13084.491327720863,6.4873,6.4873,6.482,6.482,13084.4913
2009-01-02 13:35:00,12.2,12.22,12.2,12.21,15721.67562633127,6.482,6.4926,6.482,6.4873,15721.6756
2009-01-02 13:40:00,12.22,12.23,12.21,12.23,25560.40166345471,6.4926,6.498,6.4873,6.498,25560.4017
2009-01-02 13:45:00,12.23,12.24,12.22,12.23,40470.63596713663,6.498,6.5033,6.4926,6.498,40470.636
2009-01-02 13:50:00,12.24,12.26,12.22,12.26,37022.010345876864,6.5033,6.5139,6.4926,6.5139,37022.0103
2009-01-02 13:55:00,12.26,12.29,12.25,12.28,69276.80292118876,6.5139,6.5298,6.5086,6.5245,69276.8029
2009-01-02 14:00:00,12.28,12.3,12.24,12.24,51932.24464955878,6.5245,6.5351,6.5033,6.5033,51932.2446
2009-01-02 14:05:00,12.24,12.26,12.22,12.24,49802.21117760422,6.5033,6.5139,6.4926,6.5033,49802.2112
2009-01-02 14:10:00,12.24,12.26,12.23,12.24,39557.7644791561,6.5033,6.5139,6.498,6.5033,39557.7645
2009-01-02 14:15:00,12.25,12.27,12.24,12.25,40572.06613246779,6.5086,6.5192,6.5033,6.5086,40572.0661
2009-01-02 14:20:00,12.26,12.27,12.23,12.24,87128.5120194746,6.5139,6.5192,6.498,6.5033,87128.512
2009-01-02 14:25:00,12.24,12.26,12.24,12.25,30429.04959935085,6.5033,6.5139,6.5033,6.5086,30429.0496
2009-01-02 14:30:00,12.26,12.3,12.25,12.26,42093.518612435335,6.5139,6.5351,6.5086,6.5139,42093.5186
2009-01-02 14:35:00,12.26,12.26,12.24,12.25,47367.88720965615,6.5139,6.5139,6.5033,6.5086,47367.8872
2009-01-02 14:40:00,12.26,12.26,12.21,12.22,53859.417790851,6.5139,6.5139,6.4873,6.4926,53859.4178
2009-01-02 14:45:00,12.22,12.23,12.18,12.21,65422.45663860432,6.4926,6.498,6.4714,6.4873,65422.4566
2009-01-02 14:50:00,12.21,12.26,12.19,12.25,47165.02687899381,6.4873,6.5139,6.4767,6.5086,47165.0269
2009-01-02 14:55:00,12.24,12.24,12.23,12.23,23836.08885282483,6.5033,6.5033,6.498,6.498,23836.0889
2009-01-02 15:00:00,12.23,12.27,12.23,12.25,54975.14960949386,6.498,6.5192,6.498,6.5086,54975.1496
2009-01-02 15:05:00,12.24,12.25,12.22,12.23,45542.1442336951,6.5033,6.5086,6.4926,6.498,45542.1442
2009-01-02 15:10:00,12.24,12.25,12.22,12.24,31747.64174865605,6.5033,6.5086,6.4926,6.5033,31747.6417
2009-01-02 15:15:00,12.25,12.25,12.24,12.24,23024.64753017548,6.5086,6.5086,6.5033,6.5033,23024.6475
2009-01-02 15:20:00,12.24,12.24,12.21,12.24,53757.98762551983,6.5033,6.5033,6.4873,6.5033,53757.9876
2009-01-02 15:25:00,12.23,12.27,12.22,12.27,36819.15001521452,6.498,6.5192,6.4926,6.5192,36819.15
2009-01-02 15:30:00,12.27,12.28,12.22,12.24,53149.40663353281,6.5192,6.5245,6.4926,6.5033,53149.4066
2009-01-02 15:35:00,12.24,12.24,12.21,12.24,69378.23308651993,6.5033,6.5033,6.4873,6.5033,69378.2331
2009-01-02 15:40:00,12.24,12.3,12.23,12.27,83477.02606755249,6.5033,6.5351,6.498,6.5192,83477.0261
2009-01-02 15:45:00,12.27,12.32,12.26,12.26,101430.1653311695,6.5192,6.5458,6.5139,6.5139,101430.1653
2009-01-02 15:50:00,12.27,12.32,12.26,12.3,86317.07069682523,6.5192,6.5458,6.5139,6.5351,86317.0707
2009-01-02 15:55:00,12.31,12.31,12.22,12.24,319200.7302971904,6.5405,6.5405,6.4926,6.5033,319200.7303
2009-01-05 09:30:00,12.31,12.31,12.11,12.19,165635.45998579977,6.5405,6.5405,6.4342,6.4767,165635.46
2009-01-05 09:35:00,12.18,12.26,12.15,12.22,71508.2665584745,6.4714,6.5139,6.4555,6.4926,71508.2666
2009-01-05 09:40:00,12.22,12.26,12.19,12.21,73029.71903844204,6.4926,6.5139,6.4767,6.4873,73029.719
2009-01-05 09:45:00,12.22,12.24,12.11,12.18,343341.1096460087,6.4926,6.5033,6.4342,6.4714,343341.1096
2009-01-05 09:50:00,12.18,12.21,12.11,12.12,89664.26615275383,6.4714,6.4873,6.4342,6.4395,89664.2662
2009-01-05 09:55:00,12.12,12.14,12.05,12.11,230956.4864590729,6.4395,6.4501,6.4023,6.4342,230956.4865
2009-01-05 10:00:00,12.13,12.23,12.11,12.13,115224.66781620854,6.4448,6.498,6.4342,6.4448,115224.6678
2009-01-05 10:05:00,12.13,12.2,12.09,12.18,140886.49964499442,6.4448,6.482,6.4236,6.4714,140886.4996
2009-01-05 10:10:00,12.18,12.23,12.09,12.11,235622.27406430672,6.4714,6.498,6.4236,6.4342,235622.2741
2009-01-05 10:15:00,12.11,12.14,12.03,12.04,110863.17070696826,6.4342,6.4501,6.3917,6.397,110863.1707
2009-01-05 10:20:00,12.04,12.1,11.99,12.04,89157.11532609798,6.397,6.4289,6.3704,6.397,89157.1153
2009-01-05 10:25:00,12.04,12.18,12.01,12.13,132062.07526118268,6.397,6.4714,6.3811,6.4448,132062.0753
2009-01-05 10:30:00,12.14,12.23,12.12,12.23,109950.29921898773,6.4501,6.498,6.4395,6.498,109950.2992
2009-01-05 10:35:00,12.23,12.25,12.15,12.25,248706.7653920276,6.498,6.5086,6.4555,6.5086,248706.7654
2009-01-05 10:40:00,12.25,12.31,12.24,12.29,69682.52358251344,6.5086,6.5405,6.5033,6.5298,69682.5236
2009-01-05 10:45:00,12.28,12.32,12.26,12.27,72116.8475504615,6.5245,6.5458,6.5139,6.5192,72116.8476
2009-01-05 10:50:00,12.26,12.32,12.25,12.27,86519.93102748758,6.5139,6.5458,6.5086,6.5192,86519.931
2009-01-05 10:55:00,12.27,12.28,12.23,12.23,59539.50704939649,6.5192,6.5245,6.498,6.498,59539.507
2009-01-05 11:00:00,12.23,12.25,12.17,12.18,126889.13682929304,6.498,6.5086,6.4661,6.4714,126889.1368
2009-01-05 11:05:00,12.18,12.22,12.18,12.21,65523.88680393549,6.4714,6.4926,6.4714,6.4873,65523.8868
2009-01-05 11:10:00,12.21,12.26,12.2,12.24,46657.87605233797,6.4873,6.5139,6.482,6.5033,46657.8761
2009-01-05 11:15:00,12.24,12.24,12.22,12.23,83375.59590222132,6.5033,6.5033,6.4926,6.498,83375.5959
2009-01-05 11:20:00,12.24,12.24,12.2,12.23,79216.95912364338,6.5033,6.5033,6.482,6.498,79216.9591
2009-01-05 11:25:00,12.22,12.23,12.17,12.2,107921.69591236432,6.4926,6.498,6.4661,6.482,107921.6959
2009-01-05 11:30:00,12.2,12.26,12.18,12.24,71001.11573181865,6.482,6.5139,6.4714,6.5033,71001.1157
2009-01-05 11:35:00,12.24,12.24,12.19,12.24,115326.09798153971,6.5033,6.5033,6.4767,6.5033,115326.098
2009-01-05 11:40:00,12.24,12.24,12.2,12.21,46759.30621766914,6.5033,6.5033,6.482,6.4873,46759.3062
2009-01-05 11:45:00,12.21,12.23,12.2,12.21,29516.17811137032,6.4873,6.498,6.482,6.4873,29516.1781
2009-01-05 11:50:00,12.21,12.23,12.18,12.18,69073.94259052642,6.4873,6.498,6.4714,6.4714,69073.9426
2009-01-05 11:55:00,12.18,12.19,12.12,12.14,82462.7244142408,6.4714,6.4767,6.4395,6.4501,82462.7244
2009-01-05 12:00:00,12.14,12.15,12.13,12.14,28096.15579673395,6.4501,6.4555,6.4448,6.4501,28096.1558
2009-01-05 12:05:00,12.14,12.16,12.12,12.16,35804.84836190283,6.4501,6.4608,6.4395,6.4608,35804.8484
2009-01-05 12:10:00,12.16,12.2,12.13,12.14,52439.395476214624,6.4608,6.482,6.4448,6.4501,52439.3955
2009-01-05 12:15:00,12.14,12.22,12.14,12.21,93112.8917740136,6.4501,6.4926,6.4501,6.4873,93112.8918
2009-01-05 12:20:00,12.21,12.24,12.2,12.2,64103.86448929912,6.4873,6.5033,6.482,6.482,64103.8645
2009-01-05 12:25:00,12.2,12.21,12.12,12.15,69783.95374784461,6.482,6.4873,6.4395,6.4555,69783.9537
2009-01-05 12:30:00,12.15,12.16,12.09,12.15,74551.17151840958,6.4555,6.4608,6.4236,6.4555,74551.1715
2009-01-05 12:35:00,12.14,12.14,12.13,12.14,25458.97149812354,6.4501,6.4501,6.4448,6.4501,25458.9715
2009-01-05 12:40:00,12.14,12.15,12.12,12.13,86621.36119281875,6.4501,6.4555,6.4395,6.4448,86621.3612
2009-01-05 12:45:00,12.13,12.17,12.13,12.14,53250.83679886398,6.4448,6.4661,6.4448,6.4501,53250.8368
2009-01-05 12:50:00,12.15,12.15,12.11,12.15,65422.45663860432,6.4555,6.4555,6.4342,6.4555,65422.4566
2009-01-05 12:55:00,12.14,12.16,12.08,12.13,74754.03184907191,6.4501,6.4608,6.4183,6.4448,74754.0318
2009-01-05 13:00:00,12.13,12.17,12.13,12.17,62988.132670656254,6.4448,6.4661,6.4448,6.4661,62988.1327
2009-01-05 13:05:00,12.16,12.17,12.1,12.11,90171.41697940968,6.4608,6.4661,6.4289,6.4342,90171.417
2009-01-05 13:10:00,12.11,12.15,12.11,12.12,36311.99918855868,6.4342,6.4555,6.4342,6.4395,36311.9992
2009-01-05 13:15:00,12.13,12.14,12.11,12.12,33573.3847246171,6.4448,6.4501,6.4342,6.4395,33573.3847
2009-01-05 13:20:00,12.12,12.18,12.11,12.17,51830.81448422761,6.4395,6.4714,6.4342,6.4661,51830.8145
2009-01-05 13:25:00,12.17,12.18,12.11,12.17,82868.44507556547,6.4661,6.4714,6.4342,6.4661,82868.4451
2009-01-05 13:30:00,12.17,12.23,12.16,12.22,63901.00415863678,6.4661,6.498,6.4608,6.4926,63901.0042
2009-01-05 13:35:00,12.23,12.23,12.17,12.18,34181.96571660412,6.498,6.498,6.4661,6.4714,34181.9657
2009-01-05 13:40:00,12.17,12.2,12.14,12.18,55989.45126280556,6.4661,6.482,6.4501,6.4714,55989.4513
2009-01-05 13:45:00,12.18,12.21,12.14,12.15,81955.57358758495,6.4714,6.4873,6.4501,6.4555,81955.5736
2009-01-05 13:50:00,12.15,12.2,12.15,12.17,90881.42813672786,6.4555,6.482,6.4555,6.4661,90881.4281
2009-01-05 13:55:00,12.17,12.2,12.17,12.19,69073.94259052642,6.4661,6.482,6.4661,6.4767,69073.9426
2009-01-05 14:00:00,12.18,12.2,12.16,12.19,43107.82026574703,6.4714,6.482,6.4608,6.4767,43107.8203
2009-01-05 14:05:00,12.19,12.21,12.15,12.17,36109.13885789634,6.4767,6.4873,6.4555,6.4661,36109.1389
2009-01-05 14:10:00,12.16,12.17,12.15,12.16,58829.4958920783,6.4608,6.4661,6.4555,6.4608,58829.4959
2009-01-05 14:15:00,12.15,12.16,12.14,12.15,71812.557054468,6.4555,6.4608,6.4501,6.4555,71812.5571
2009-01-05 14:20:00,12.14,12.15,12.06,12.07,143117.96328228014,6.4501,6.4555,6.4076,6.4129,143117.9633
2009-01-05 14:25:00,12.07,12.08,11.99,11.99,159245.3595699361,6.4129,6.4183,6.3704,6.3704,159245.3596
2009-01-05 14:30:00,11.99,12.02,11.94,12.02,108124.55624302667,6.3704,6.3864,6.3439,6.3864,108124.5562
2009-01-05 14:35:00,12.02,12.03,11.99,11.99,82158.43391824729,6.3864,6.3917,6.3704,6.3704,82158.4339
2009-01-05 14:40:00,11.99,12.02,11.95,11.95,77492.6463130135,6.3704,6.3864,6.3492,6.3492,77492.6463
2009-01-05 14:45:00,11.95,11.96,11.86,11.92,126381.9860026372,6.3492,6.3545,6.3014,6.3332,126381.986
2009-01-05 14:50:00,11.92,11.93,11.87,11.88,87838.52317679278,6.3332,6.3386,6.3067,6.312,87838.5232
2009-01-05 14:55:00,11.88,11.93,11.88,11.89,77898.36697433816,6.312,6.3386,6.312,6.3173,77898.367
2009-01-05 15:00:00,11.89,11.93,11.88,11.89,82158.43391824729,6.3173,6.3386,6.312,6.3173,82158.4339
2009-01-05 15:05:00,11.89,11.93,11.85,11.85,121209.04757074754,6.3173,6.3386,6.2961,6.2961,121209.0476
2009-01-05 15:10:00,11.85,11.86,11.81,11.81,131352.06410386448,6.2961,6.3014,6.2748,6.2748,131352.0641
2009-01-05 15:15:00,11.8,11.83,11.75,11.82,157521.04675930622,6.2695,6.2854,6.2429,6.2801,157521.0468
2009-01-05 15:20:00,11.82,11.85,11.78,11.81,136829.29303174763,6.2801,6.2961,6.2589,6.2748,136829.293
2009-01-05 15:25:00,11.81,11.83,11.76,11.78,129729.18145856578,6.2748,6.2854,6.2482,6.2589,129729.1815
2009-01-05 15:30:00,11.78,11.83,11.74,11.82,114514.65665889037,6.2589,6.2854,6.2376,6.2801,114514.6567
2009-01-05 15:35:00,11.81,11.86,11.78,11.83,116238.96946952023,6.2748,6.3014,6.2589,6.2854,116238.9695
2009-01-05 15:40:00,11.84,11.89,11.82,11.84,228116.44182980017,6.2907,6.3173,6.2801,6.2907,228116.4418
2009-01-05 15:45:00,11.84,11.86,11.77,11.78,132366.3657571762,6.2907,6.3014,6.2536,6.2589,132366.3658
2009-01-05 15:50:00,11.78,11.81,11.77,11.79,170909.8285830206,6.2589,6.2748,6.2536,6.2642,170909.8286
2009-01-05 15:55:00,11.79,11.83,11.79,11.82,274267.1670554823,6.2642,6.2854,6.2642,6.2801,274267.1671
2009-01-06 09:30:00,12.02,12.28,11.95,12.24,132467.79592250736,6.3864,6.5245,6.3492,6.5033,132467.7959
2009-01-06 09:35:00,12.22,12.49,12.22,12.49,146566.5889035399,6.4926,6.6361,6.4926,6.6361,146566.5889
2009-01-06 09:40:00,12.48,12.53,12.26,12.34,175981.33684957906,6.6308,6.6573,6.5139,6.5564,175981.3368
2009-01-06 09:45:00,12.34,12.47,12.27,12.41,131047.773607871,6.5564,6.6255,6.5192,6.5936,131047.7736
2009-01-06 09:50:00,12.41,12.47,12.38,12.38,97880.10954457856,6.5936,6.6255,6.5777,6.5777,97880.1095
2009-01-06 09:55:00,12.38,12.39,12.24,12.3,78811.2384623187,6.5777,6.583,6.5033,6.5351,78811.2385
2009-01-06 10:00:00,12.3,12.37,12.27,12.27,64408.15498529263,6.5351,6.5723,6.5192,6.5192,64408.155
2009-01-06 10:05:00,12.27,12.28,12.23,12.23,80129.8306116239,6.5192,6.5245,6.498,6.498,80129.8306
2009-01-06 10:10:00,12.24,12.24,12.13,12.15,65625.31696926666,6.5033,6.5033,6.4448,6.4555,65625.317
2009-01-06 10:15:00,12.14,12.14,12.04,12.06,70696.82523582513,6.4501,6.4501,6.397,6.4076,70696.8252
2009-01-06 10:20:00,12.07,12.09,12.04,12.05,35297.69753524698,6.4129,6.4236,6.397,6.4023,35297.6975
2009-01-06 10:25:00,12.05,12.08,11.99,12.05,60858.0991987017,6.4023,6.4183,6.3704,6.4023,60858.0992
2009-01-06 10:30:00,12.05,12.14,12.05,12.13,70493.9649051628,6.4023,6.4501,6.4023,6.4448,70493.9649
2009-01-06 10:35:00,12.12,12.15,12.09,12.15,41687.79795111066,6.4395,6.4555,6.4236,6.4555,41687.798
2009-01-06 10:40:00,12.15,12.21,12.15,12.18,46556.4458870068,6.4555,6.4873,6.4555,6.4714,46556.4459
2009-01-06 10:45:00,12.18,12.21,12.16,12.17,30429.04959935085,6.4714,6.4873,6.4608,6.4661,30429.0496
2009-01-06 10:50:00,12.17,12.23,12.14,12.19,62785.27233999391,6.4661,6.498,6.4501,6.4767,62785.2723
2009-01-06 10:55:00,12.18,12.2,12.14,12.17,41789.22811644183,6.4714,6.482,6.4501,6.4661,41789.2281
2009-01-06 11:00:00,12.16,12.17,12.11,12.13,59133.78638807181,6.4608,6.4661,6.4342,6.4448,59133.7864
2009-01-06 11:05:00,12.13,12.13,12.04,12.05,98184.40004057209,6.4448,6.4448,6.397,6.4023,98184.4
2009-01-06 11:10:00,12.06,12.1,12.05,12.09,46962.16654833147,6.4076,6.4289,6.4023,6.4236,46962.1665
2009-01-06 11:15:00,12.1,12.16,12.09,12.16,40267.77563647429,6.4289,6.4608,6.4236,6.4608,40267.7756
2009-01-06 11:20:00,12.16,12.17,12.09,12.1,93620.04260066945,6.4608,6.4661,6.4236,6.4289,93620.0426
2009-01-06 11:25:00,12.09,12.1,12.04,12.05,63089.562835987424,6.4236,6.4289,6.397,6.4023,63089.5628
2009-01-06 11:30:00,12.05,12.16,12.05,12.16,57003.75291611726,6.4023,6.4608,6.4023,6.4608,57003.7529
2009-01-06 11:35:00,12.15,12.18,12.12,12.12,116036.1091388579,6.4555,6.4714,6.4395,6.4395,116036.1091
2009-01-06 11:40:00,12.13,12.2,12.12,12.2,49700.78101227305,6.4448,6.482,6.4395,6.482,49700.781
2009-01-06 11:45:00,12.2,12.21,12.19,12.19,33877.67522061061,6.482,6.4873,6.4767,6.4767,33877.6752
2009-01-06 11:50:00,12.2,12.22,12.19,12.21,43513.540927071714,6.482,6.4926,6.4767,6.4873,43513.5409
2009-01-06 11:55:00,12.21,12.21,12.19,12.2,37123.44051120804,6.4873,6.4873,6.4767,6.482,37123.4405
2009-01-06 12:00:00,12.2,12.23,12.2,12.21,32559.08307130541,6.482,6.498,6.482,6.4873,32559.0831
2009-01-06 12:05:00,12.21,12.3,12.21,12.29,46252.155391013286,6.4873,6.5351,6.4873,6.5298,46252.1554
2009-01-06 12:10:00,12.28,12.35,12.28,12.35,51222.23349224059,6.5245,6.5617,6.5245,6.5617,51222.2335
2009-01-06 12:15:00,12.35,12.35,12.3,12.3,27690.435135409272,6.5617,6.5617,6.5351,6.5351,27690.4351
2009-01-06 12:20:00,12.3,12.32,12.29,12.29,45237.85373770159,6.5351,6.5458,6.5298,6.5298,45237.8537
2009-01-06 12:25:00,12.29,12.3,12.28,12.28,19981.74257024039,6.5298,6.5351,6.5245,6.5245,19981.7426
2009-01-06 12:30:00,12.28,12.33,12.28,12.32,49295.06035094837,6.5245,6.5511,6.5245,6.5458,49295.0604
2009-01-06 12:35:00,12.32,12.4,12.32,12.38,51222.23349224059,6.5458,6.5883,6.5458,6.5777,51222.2335
2009-01-06 12:40:00,12.38,12.39,12.38,12.38,33471.95455928593,6.5777,6.583,6.5777,6.5777,33471.9546
2009-01-06 12:45:00,12.39,12.39,12.35,12.37,74348.31118774724,6.583,6.583,6.5617,6.5723,74348.3112
2009-01-06 12:50:00,12.38,12.39,12.36,12.39,50512.22233492241,6.5777,6.583,6.567,6.583,50512.2223
2009-01-06 12:55:00,12.38,12.39,12.38,12.38,20488.89339689624,6.5777,6.583,6.5777,6.5777,20488.8934
2009-01-06 13:00:00,12.39,12.41,12.35,12.36,70291.10457450045,6.583,6.5936,6.5617,6.567,70291.1046
2009-01-06 13:05:00,12.35,12.36,12.34,12.35,10853.027690435136,6.5617,6.567,6.5564,6.5617,10853.0277
2009-01-06 13:10:00,12.35,12.36,12.33,12.33,33573.3847246171,6.5617,6.567,6.5511,6.5511,33573.3847
2009-01-06 13:15:00,12.32,12.33,12.26,12.26,33674.81488994827,6.5458,6.5511,6.5139,6.5139,33674.8149
2009-01-06 13:20:00,12.26,12.28,12.25,12.28,55482.30043614971,6.5139,6.5245,6.5086,6.5245,55482.3004
2009-01-06 13:25:00,12.27,12.32,12.27,12.32,38644.89299117558,6.5192,6.5458,6.5192,6.5458,38644.893
2009-01-06 13:30:00,12.31,12.32,12.27,12.31,52540.825641545794,6.5405,6.5458,6.5192,6.5405,52540.8256
2009-01-06 13:35:00,12.31,12.33,12.29,12.3,61568.11035601988,6.5405,6.5511,6.5298,6.5351,61568.1104
2009-01-06 13:40:00,12.3,12.3,12.28,12.3,25661.83182878588,6.5351,6.5351,6.5245,6.5351,25661.8318
2009-01-06 13:45:00,12.3,12.35,12.3,12.34,37833.45166852622,6.5351,6.5617,6.5351,6.5564,37833.4517
2009-01-06 13:50:00,12.34,12.37,12.33,12.34,47266.45704432498,6.5564,6.5723,6.5511,6.5564,47266.457
2009-01-06 13:55:00,12.35,12.36,12.35,12.35,27690.435135409272,6.5617,6.567,6.5617,6.5617,27690.4351
2009-01-06 14:00:00,12.36,12.36,12.3,12.32,107313.11492037732,6.567,6.567,6.5351,6.5458,107313.1149
2009-01-06 14:05:00,12.31,12.38,12.3,12.38,75261.18267572776,6.5405,6.5777,6.5351,6.5777,75261.1827
2009-01-06 14:10:00,12.38,12.42,12.37,12.4,87128.5120194746,6.5777,6.5989,6.5723,6.5883,87128.512
2009-01-06 14:15:00,12.4,12.47,12.4,12.44,46657.87605233797,6.5883,6.6255,6.5883,6.6095,46657.8761
2009-01-06 14:20:00,12.45,12.46,12.43,12.44,66436.75829191602,6.6148,6.6202,6.6042,6.6095,66436.7583
2009-01-06 14:25:00,12.44,12.46,12.42,12.45,47367.88720965615,6.6095,6.6202,6.5989,6.6148,47367.8872
2009-01-06 14:30:00,12.45,12.48,12.44,12.45,55989.45126280556,6.6148,6.6308,6.6095,6.6148,55989.4513
2009-01-06 14:35:00,12.45,12.48,12.45,12.46,57815.194238766606,6.6148,6.6308,6.6148,6.6202,57815.1942
2009-01-06 14:40:00,12.46,12.5,12.46,12.5,49193.6301856172,6.6202,6.6414,6.6202,6.6414,49193.6302
2009-01-06 14:45:00,12.49,12.52,12.49,12.52,57612.33390810427,6.6361,6.652,6.6361,6.652,57612.3339
2009-01-06 14:50:00,12.52,12.52,12.49,12.5,45947.86489501978,6.652,6.652,6.6361,6.6414,45947.8649
2009-01-06 14:55:00,12.5,12.52,12.48,12.52,48382.18886296784,6.6414,6.652,6.6308,6.652,48382.1889
2009-01-06 15:00:00,12.52,12.56,12.48,12.49,147986.6112181763,6.652,6.6733,6.6308,6.6361,147986.6112
2009-01-06 15:05:00,12.5,12.51,12.4,12.41,71102.54589714982,6.6414,6.6467,6.5883,6.5936,71102.5459
2009-01-06 15:10:00,12.41,12.42,12.38,12.42,87635.66284613044,6.5936,6.5989,6.5777,6.5989,87635.6628
2009-01-06 15:15:00,12.43,12.43,12.34,12.34,57308.04341211076,6.6042,6.6042,6.5564,6.5564,57308.0434
2009-01-06 15:20:00,12.35,12.35,12.31,12.34,85911.35003550055,6.5617,6.5617,6.5405,6.5564,85911.35
2009-01-06 15:25:00,12.33,12.4,12.29,12.37,83578.45623288366,6.5511,6.5883,6.5298,6.5723,83578.4562
2009-01-06 15:30:00,12.38,12.4,12.34,12.35,104675.93062176692,6.5777,6.5883,6.5564,6.5617,104675.9306
2009-01-06 15:35:00,12.35,12.36,12.29,12.3,135409.27071711127,6.5617,6.567,6.5298,6.5351,135409.2707
2009-01-06 15:40:00,12.3,12.36,12.29,12.34,184095.7500760726,6.5351,6.567,6.5298,6.5564,184095.7501
2009-01-06 15:45:00,12.34,12.36,12.3,12.33,165229.7393244751,6.5564,6.567,6.5351,6.5511,165229.7393
2009-01-06 15:50:00,12.33,12.35,12.3,12.32,184805.7612333908,6.5511,6.5617,6.5351,6.5458,184805.7612
2009-01-06 15:55:00,12.32,12.36,12.31,12.34,182777.15792676745,6.5458,6.567,6.5405,6.5564,182777.1579
2009-01-07 09:30:00,12.32,12.32,12.09,12.14,69073.94259052642,6.5458,6.5458,6.4236,6.4501,69073.9426
2009-01-07 09:35:00,12.14,12.17,12.0,12.0,59539.50704939649,6.4501,6.4661,6.3758,6.3758,59539.507
2009-01-07 09:40:00,12.01,12.01,11.9,11.94,73942.59052642256,6.3811,6.3811,6.3226,6.3439,73942.5905
2009-01-07 09:45:00,11.95,11.99,11.87,11.92,81346.99259559793,6.3492,6.3704,6.3067,6.3332,81346.9926
2009-01-07 09:50:00,11.92,12.03,11.92,11.97,73435.4396997667,6.3332,6.3917,6.3332,6.3598,73435.4397
2009-01-07 09:55:00,11.96,11.96,11.86,11.89,73942.59052642256,6.3545,6.3545,6.3014,6.3173,73942.5905
2009-01-07 10:00:00,11.89,11.95,11.83,11.84,77594.07647834466,6.3173,6.3492,6.2854,6.2907,77594.0765
2009-01-07 10:05:00,11.84,11.88,11.83,11.88,41180.647124454816,6.2907,6.312,6.2854,6.312,41180.6471
2009-01-07 10:10:00,11.87,11.94,11.87,11.92,73841.16036109139,6.3067,6.3439,6.3067,6.3332,73841.1604
2009-01-07 10:15:00,11.92,11.92,11.83,11.85,82868.44507556547,6.3332,6.3332,6.2854,6.2961,82868.4451
2009-01-07 10:20:00,11.84,11.86,11.84,11.84,26270.412820772897,6.2907,6.3014,6.2907,6.2907,26270.4128
2009-01-07 10:25:00,11.85,11.88,11.81,11.88,107718.835581702,6.2961,6.312,6.2748,6.312,107718.8356
2009-01-07 10:30:00,11.87,11.88,11.81,11.86,77999.79713966933,6.3067,6.312,6.2748,6.3014,77999.7971
2009-01-07 10:35:00,11.86,11.92,11.84,11.9,66233.89796125368,6.3014,6.3332,6.2907,6.3226,66233.898
2009-01-07 10:40:00,11.9,11.95,11.89,11.9,59640.93721472766,6.3226,6.3492,6.3173,6.3226,59640.9372
2009-01-07 10:45:00,11.9,11.9,11.84,11.85,66436.75829191602,6.3226,6.3226,6.2907,6.2961,66436.7583
2009-01-07 10:50:00,11.85,11.85,11.8,11.84,46150.72522568212,6.2961,6.2961,6.2695,6.2907,46150.7252
2009-01-07 10:55:00,11.84,11.87,11.81,11.86,25458.97149812354,6.2907,6.3067,6.2748,6.3014,25458.9715
2009-01-07 11:00:00,11.86,11.89,11.84,11.88,39963.48514048078,6.3014,6.3173,6.2907,6.312,39963.4851
2009-01-07 11:05:00,11.88,11.91,11.86,11.89,50715.08266558475,6.312,6.3279,6.3014,6.3173,50715.0827
2009-01-07 11:10:00,11.89,11.94,11.88,11.92,58119.48473476012,6.3173,6.3439,6.312,6.3332,58119.4847
2009-01-07 11:15:00,11.92,11.94,11.91,11.91,39253.47398316259,6.3332,6.3439,6.3279,6.3279,39253.474
2009-01-07 11:20:00,11.91,11.94,11.89,11.93,57815.194238766606,6.3279,6.3439,6.3173,6.3386,57815.1942
2009-01-07 11:25:00,11.93,11.95,11.9,11.92,66842.47895324069,6.3386,6.3492,6.3226,6.3332,66842.479
2009-01-07 11:30:00,11.92,11.96,11.92,11.93,57916.624404097776,6.3332,6.3545,6.3332,6.3386,57916.6244
2009-01-07 11:35:00,11.93,11.96,11.93,11.95,33066.233897961254,6.3386,6.3545,6.3386,6.3492,33066.2339
2009-01-07 11:40:00,11.95,12.02,11.93,12.01,56699.46242012375,6.3492,6.3864,6.3386,6.3811,56699.4624
2009-01-07 11:45:00,12.01,12.04,12.0,12.01,41687.79795111066,6.3811,6.397,6.3758,6.3811,41687.798
2009-01-07 11:50:00,12.01,12.08,12.01,12.06,40876.3566284613,6.3811,6.4183,6.3811,6.4076,40876.3566
2009-01-07 11:55:00,12.05,12.06,12.04,12.06,22314.636372857287,6.4023,6.4076,6.397,6.4076,22314.6364
2009-01-07 12:00:00,12.06,12.06,11.99,11.99,28704.73678872097,6.4076,6.4076,6.3704,6.3704,28704.7368
2009-01-07 12:05:00,11.99,12.02,11.99,12.01,20488.89339689624,6.3704,6.3864,6.3704,6.3811,20488.8934
2009-01-07 12:10:00,12.0,12.01,11.96,11.98,39456.33431382493,6.3758,6.3811,6.3545,6.3651,39456.3343
2009-01-07 12:15:00,11.97,11.98,11.93,11.95,54467.99878283802,6.3598,6.3651,6.3386,6.3492,54467.9988
2009-01-07 12:20:00,11.95,11.95,11.88,11.88,83375.59590222132,6.3492,6.3492,6.312,6.312,83375.5959
2009-01-07 12:25:00,11.88,11.9,11.86,11.87,36210.56902322751,6.312,6.3226,6.3014,6.3067,36210.569
2009-01-07 12:30:00,11.88,11.92,11.87,11.89,63292.423166649765,6.312,6.3332,6.3067,6.3173,63292.4232
2009-01-07 12:35:00,11.9,11.92,11.89,11.91,46049.29506035095,6.3226,6.3332,6.3173,6.3279,46049.2951
2009-01-07 12:40:00,11.91,11.91,11.88,11.88,62886.70250532508,6.3279,6.3279,6.312,6.312,62886.7025
2009-01-07 12:45:00,11.88,11.88,11.86,11.86,37123.44051120804,6.312,6.312,6.3014,6.3014,37123.4405
2009-01-07 12:50:00,11.87,11.87,11.85,11.86,24647.530175474185,6.3067,6.3067,6.2961,6.3014,24647.5302
2009-01-07 12:55:00,11.86,11.86,11.84,11.85,34993.40703925347,6.3014,6.3014,6.2907,6.2961,34993.407
2009-01-07 13:00:00,11.84,11.85,11.83,11.85,45745.00456435744,6.2907,6.2961,6.2854,6.2961,45745.0046
2009-01-07 13:05:00,11.86,11.88,11.85,11.88,35804.84836190283,6.3014,6.312,6.2961,6.312,35804.8484
2009-01-07 13:10:00,11.88,11.89,11.85,11.85,28197.58596206512,6.312,6.3173,6.2961,6.2961,28197.586
2009-01-07 13:15:00,11.85,11.86,11.83,11.83,64002.43432396795,6.2961,6.3014,6.2854,6.2854,64002.4343
2009-01-07 13:20:00,11.83,11.84,11.8,11.83,59133.78638807181,6.2854,6.2907,6.2695,6.2854,59133.7864
2009-01-07 13:25:00,11.83,11.84,11.82,11.83,31849.07191398722,6.2854,6.2907,6.2801,6.2854,31849.0719
2009-01-07 13:30:00,11.83,11.87,11.82,11.86,34486.256212597626,6.2854,6.3067,6.2801,6.3014,34486.2562
2009-01-07 13:35:00,11.86,11.9,11.85,11.9,32964.803732630084,6.3014,6.3226,6.2961,6.3226,32964.8037
2009-01-07 13:40:00,11.9,11.9,11.82,11.82,102748.7574804747,6.3226,6.3226,6.2801,6.2801,102748.7575
2009-01-07 13:45:00,11.83,11.85,11.82,11.85,81651.28309159144,6.2854,6.2961,6.2801,6.2961,81651.2831
2009-01-07 13:50:00,11.84,11.85,11.82,11.82,38442.03266051324,6.2907,6.2961,6.2801,6.2801,38442.0327
2009-01-07 13:55:00,11.82,11.82,11.76,11.76,83781.316563546,6.2801,6.2801,6.2482,6.2482,83781.3166
2009-01-07 14:00:00,11.76,11.78,11.75,11.76,68161.0711025459,6.2482,6.2589,6.2429,6.2482,68161.0711
2009-01-07 14:05:00,11.76,11.78,11.75,11.78,42194.948777766505,6.2482,6.2589,6.2429,6.2589,42194.9488
2009-01-07 14:10:00,11.77,11.78,11.74,11.78,116036.1091388579,6.2536,6.2589,6.2376,6.2589,116036.1091
2009-01-07 14:15:00,11.77,11.78,11.73,11.73,55583.73060148088,6.2536,6.2589,6.2323,6.2323,55583.7306
2009-01-07 14:20:00,11.73,11.74,11.67,11.69,100618.72400852012,6.2323,6.2376,6.2004,6.211,100618.724
2009-01-07 14:25:00,11.7,11.7,11.63,11.64,81651.28309159144,6.2164,6.2164,6.1792,6.1845,81651.2831
2009-01-07 14:30:00,11.64,11.65,11.59,11.6,87534.23268079926,6.1845,6.1898,6.1579,6.1632,87534.2327
2009-01-07 14:35:00,11.6,11.63,11.6,11.62,65016.73597727964,6.1632,6.1792,6.1632,6.1739,65016.736
2009-01-07 14:40:00,11.62,11.63,11.58,11.62,66031.03763059134,6.1739,6.1792,6.1526,6.1739,66031.0376
2009-01-07 14:45:00,11.62,11.62,11.49,11.5,154782.43229536465,6.1739,6.1739,6.1048,6.1101,154782.4323
2009-01-07 14:50:00,11.5,11.53,11.48,11.52,74044.02069175373,6.1101,6.126,6.0995,6.1207,74044.0207
2009-01-07 14:55:00,11.52,11.53,11.51,11.53,37123.44051120804,6.1207,6.126,6.1154,6.126,37123.4405
2009-01-07 15:00:00,11.53,11.54,11.51,11.51,61466.68019068871,6.126,6.1313,6.1154,6.1154,61466.6802
2009-01-07 15:05:00,11.51,11.52,11.42,11.44,79419.8194543057,6.1154,6.1207,6.0676,6.0782,79419.8195
2009-01-07 15:10:00,11.45,11.47,11.43,11.45,90171.41697940968,6.0835,6.0942,6.0729,6.0835,90171.417
2009-01-07 15:15:00,11.45,11.47,11.44,11.47,44122.12191905873,6.0835,6.0942,6.0782,6.0942,44122.1219
2009-01-07 15:20:00,11.47,11.49,11.44,11.46,85708.48970483823,6.0942,6.1048,6.0782,6.0888,85708.4897
2009-01-07 15:25:00,11.46,11.5,11.46,11.5,79115.5289583122,6.0888,6.1101,6.0888,6.1101,79115.529
2009-01-07 15:30:00,11.5,11.56,11.49,11.52,112486.05335226696,6.1101,6.142,6.1048,6.1207,112486.0534
2009-01-07 15:35:00,11.53,11.54,11.49,11.49,122527.63972005274,6.126,6.1313,6.1048,6.1048,122527.6397
2009-01-07 15:40:00,11.49,11.52,11.47,11.51,195354.49842783244,6.1048,6.1207,6.0942,6.1154,195354.4984
2009-01-07 15:45:00,11.52,11.54,11.49,11.5,121716.1983974034,6.1207,6.1313,6.1048,6.1101,121716.1984
2009-01-07 15:50:00,11.5,11.53,11.49,11.52,208743.2802515468,6.1101,6.126,6.1048,6.1207,208743.2803
2009-01-07 15:55:00,11.52,11.54,11.5,11.52,358454.204280353,6.1207,6.1313,6.1101,6.1207,358454.2043
2009-01-08 09:30:00,11.35,11.35,11.06,11.14,215741.9616593975,6.0304,6.0304,5.8763,5.9188,215741.9617
2009-01-08 09:35:00,11.12,11.14,10.96,11.05,129424.89096257227,5.9082,5.9188,5.8232,5.871,129424.891
2009-01-08 09:40:00,11.05,11.1,10.96,11.04,129222.03063190992,5.871,5.8976,5.8232,5.8657,129222.0306
2009-01-08 09:45:00,11.02,11.1,11.0,11.01,81346.99259559793,5.8551,5.8976,5.8444,5.8498,81346.9926
2009-01-08 09:50:00,11.01,11.03,10.98,11.02,78101.2273050005,5.8498,5.8604,5.8338,5.8551,78101.2273
2009-01-08 09:55:00,11.02,11.03,10.98,11.0,119180.44426412416,5.8551,5.8604,5.8338,5.8444,119180.4443
2009-01-08 10:00:00,10.99,11.01,10.97,10.98,69885.38391317578,5.8391,5.8498,5.8285,5.8338,69885.3839
2009-01-08 10:05:00,10.98,10.99,10.92,10.97,138959.3265037022,5.8338,5.8391,5.8019,5.8285,138959.3265
2009-01-08 10:10:00,10.98,10.98,10.92,10.92,69175.37275585759,5.8338,5.8338,5.8019,5.8019,69175.3728
2009-01-08 10:15:00,10.92,10.93,10.84,10.84,127396.28765594888,5.8019,5.8072,5.7594,5.7594,127396.2877
2009-01-08 10:20:00,10.84,10.92,10.84,10.91,58322.34506542246,5.7594,5.8019,5.7594,5.7966,58322.3451
2009-01-08 10:25:00,10.92,10.95,10.9,10.93,106603.10376305912,5.8019,5.8179,5.7913,5.8072,106603.1038
2009-01-08 10:30:00,10.93,10.94,10.91,10.93,88244.24383811746,5.8072,5.8126,5.7966,5.8072,88244.2438
2009-01-08 10:35:00,10.92,10.94,10.92,10.94,96155.79673394868,5.8019,5.8126,5.8019,5.8126,96155.7967
2009-01-08 10:40:00,10.93,11.05,10.93,10.98,241099.50299218987,5.8072,5.871,5.8072,5.8338,241099.503
2009-01-08 10:45:00,10.98,11.07,10.98,11.05,101125.874835176,5.8338,5.8816,5.8338,5.871,101125.8748
2009-01-08 10:50:00,11.04,11.11,11.04,11.08,146668.01906887107,5.8657,5.9029,5.8657,5.8869,146668.0191
2009-01-08 10:55:00,11.09,11.11,11.07,11.08,210163.3025661832,5.8923,5.9029,5.8816,5.8869,210163.3026
2009-01-08 11:00:00,11.08,11.16,11.07,11.13,163809.71700983873,5.8869,5.9295,5.8816,5.9135,163809.717
2009-01-08 11:05:00,11.13,11.23,11.13,11.23,163809.71700983873,5.9135,5.9666,5.9135,5.9666,163809.717
2009-01-08 11:10:00,11.23,11.28,11.21,11.28,107008.8244243838,5.9666,5.9932,5.956,5.9932,107008.8244
2009-01-08 11:15:00,11.28,11.3,11.23,11.25,84389.89755553301,5.9932,6.0038,5.9666,5.9773,84389.8976
2009-01-08 11:20:00,11.24,11.29,11.24,11.26,52033.67481488995,5.972,5.9985,5.972,5.9826,52033.6748
2009-01-08 11:25:00,11.27,11.28,11.19,11.21,97372.95871792272,5.9879,5.9932,5.9454,5.956,97372.9587
2009-01-08 11:30:00,11.21,11.22,11.14,11.18,99401.5620245461,5.956,5.9613,5.9188,5.9401,99401.562
2009-01-08 11:35:00,11.18,11.2,11.17,11.19,19981.74257024039,5.9401,5.9507,5.9348,5.9454,19981.7426
2009-01-08 11:40:00,11.18,11.21,11.18,11.21,16533.116948980627,5.9401,5.956,5.9401,5.956,16533.1169
2009-01-08 11:45:00,11.21,11.23,11.17,11.19,41890.658281773,5.956,5.9666,5.9348,5.9454,41890.6583
2009-01-08 11:50:00,11.18,11.19,11.14,11.16,26980.423978091083,5.9401,5.9454,5.9188,5.9295,26980.424
2009-01-08 11:55:00,11.15,11.18,11.12,11.12,114210.36616289684,5.9241,5.9401,5.9082,5.9082,114210.3662
2009-01-08 12:00:00,11.12,11.22,11.12,11.22,53859.417790851,5.9082,5.9613,5.9082,5.9613,53859.4178
2009-01-08 12:05:00,11.21,11.22,11.19,11.21,34891.97687392231,5.956,5.9613,5.9454,5.956,34891.9769
2009-01-08 12:10:00,11.2,11.3,11.2,11.3,62582.41200933157,5.9507,6.0038,5.9507,6.0038,62582.412
2009-01-08 12:15:00,11.3,11.31,11.21,11.22,57916.624404097776,6.0038,6.0091,5.956,5.9613,57916.6244
2009-01-08 12:20:00,11.22,11.23,11.21,11.22,19576.02190891571,5.9613,5.9666,5.956,5.9613,19576.0219
2009-01-08 12:25:00,11.22,11.23,11.21,11.23,27589.004970078106,5.9613,5.9666,5.956,5.9666,27589.005
2009-01-08 12:30:00,11.23,11.25,11.22,11.22,42296.37894309768,5.9666,5.9773,5.9613,5.9613,42296.3789
2009-01-08 12:35:00,11.21,11.22,11.16,11.18,76782.6351556953,5.956,5.9613,5.9295,5.9401,76782.6352
2009-01-08 12:40:00,11.19,11.25,11.18,11.25,39050.61365250025,5.9454,5.9773,5.9401,5.9773,39050.6137
2009-01-08 12:45:00,11.25,11.3,11.24,11.27,39862.05497514961,5.9773,6.0038,5.972,5.9879,39862.055
2009-01-08 12:50:00,11.28,11.33,11.27,11.33,40267.77563647429,5.9932,6.0198,5.9879,6.0198,40267.7756
2009-01-08 12:55:00,11.33,11.33,11.25,11.25,38137.742164519725,6.0198,6.0198,5.9773,5.9773,38137.7422
2009-01-08 13:00:00,11.25,11.26,11.24,11.25,42296.37894309768,5.9773,5.9826,5.972,5.9773,42296.3789
2009-01-08 13:05:00,11.24,11.25,11.23,11.23,34891.97687392231,5.972,5.9773,5.9666,5.9666,34891.9769
2009-01-08 13:10:00,11.23,11.24,11.17,11.17,23328.938026168984,5.9666,5.972,5.9348,5.9348,23328.938
2009-01-08 13:15:00,11.17,11.18,11.16,11.16,17547.41860229232,5.9348,5.9401,5.9295,5.9295,17547.4186
2009-01-08 13:20:00,11.16,11.19,11.14,11.19,30124.759103357337,5.9295,5.9454,5.9188,5.9454,30124.7591
2009-01-08 13:25:00,11.19,11.19,11.15,11.15,24951.820671467696,5.9454,5.9454,5.9241,5.9241,24951.8207
2009-01-08 13:30:00,11.15,11.18,11.14,11.18,29516.17811137032,5.9241,5.9401,5.9188,5.9401,29516.1781
2009-01-08 13:35:00,11.17,11.18,11.16,11.18,28400.44629272745,5.9348,5.9401,5.9295,5.9401,28400.4463
2009-01-08 13:40:00,11.18,11.21,11.17,11.21,48179.32853230551,5.9401,5.956,5.9348,5.956,48179.3285
2009-01-08 13:45:00,11.21,11.28,11.2,11.25,79825.54011563039,5.956,5.9932,5.9507,5.9773,79825.5401
2009-01-08 13:50:00,11.25,11.27,11.23,11.25,45440.71406836393,5.9773,5.9879,5.9666,5.9773,45440.7141
2009-01-08 13:55:00,11.25,11.25,11.21,11.25,67856.78060655239,5.9773,5.9773,5.956,5.9773,67856.7806
2009-01-08 14:00:00,11.25,11.27,11.24,11.24,36109.13885789634,5.9773,5.9879,5.972,5.972,36109.1389
2009-01-08 14:05:00,11.24,11.38,11.24,11.35,125773.40501065017,5.972,6.0463,5.972,6.0304,125773.405
2009-01-08 14:10:00,11.34,11.38,11.33,11.37,169794.09676437773,6.0251,6.0463,6.0198,6.041,169794.0968
2009-01-08 14:15:00,11.37,11.42,11.37,11.39,89055.6851607668,6.041,6.0676,6.041,6.0517,89055.6852
2009-01-08 14:20:00,11.38,11.44,11.38,11.42,89359.97565676032,6.0463,6.0782,6.0463,6.0676,89359.9757
2009-01-08 14:25:00,11.42,11.44,11.39,11.39,55685.16076681205,6.0676,6.0782,6.0517,6.0517,55685.1608
2009-01-08 14:30:00,11.38,11.41,11.36,11.38,98995.84136322142,6.0463,6.0623,6.0357,6.0463,98995.8414
2009-01-08 14:35:00,11.38,11.45,11.38,11.45,69479.6632518511,6.0463,6.0835,6.0463,6.0835,69479.6633
2009-01-08 14:40:00,11.45,11.53,11.44,11.53,89968.55664874734,6.0835,6.126,6.0782,6.126,89968.5566
2009-01-08 14:45:00,11.52,11.54,11.49,11.5,115326.09798153971,6.1207,6.1313,6.1048,6.1101,115326.098
2009-01-08 14:50:00,11.5,11.55,11.49,11.54,96257.22689927983,6.1101,6.1367,6.1048,6.1313,96257.2269
2009-01-08 14:55:00,11.53,11.54,11.5,11.54,98894.41119789024,6.126,6.1313,6.1101,6.1313,98894.4112
2009-01-08 15:00:00,11.54,11.58,11.52,11.54,81042.70209960442,6.1313,6.1526,6.1207,6.1313,81042.7021
2009-01-08 15:05:00,11.54,11.54,11.5,11.54,71508.2665584745,6.1313,6.1313,6.1101,6.1313,71508.2666
2009-01-08 15:10:00,11.54,11.54,11.48,11.52,82969.87524089664,6.1313,6.1313,6.0995,6.1207,82969.8752
2009-01-08 15:15:00,11.51,11.52,11.49,11.5,53859.417790851,6.1154,6.1207,6.1048,6.1101,53859.4178
2009-01-08 15:20:00,11.5,11.51,11.45,11.48,72623.99837711736,6.1101,6.1154,6.0835,6.0995,72623.9984
2009-01-08 15:25:00,11.48,11.57,11.48,11.53,188862.9678466376,6.0995,6.1473,6.0995,6.126,188862.9678
2009-01-08 15:30:00,11.53,11.59,11.52,11.58,264428.44101835886,6.126,6.1579,6.1207,6.1526,264428.441
2009-01-08 15:35:00,11.59,11.64,11.56,11.62,423369.5100923015,6.1579,6.1845,6.142,6.1739,423369.5101
2009-01-08 15:40:00,11.63,11.68,11.6,11.68,414646.51587382087,6.1792,6.2057,6.1632,6.2057,414646.5159
2009-01-08 15:45:00,11.67,11.68,11.63,11.68,381275.9914798661,6.2004,6.2057,6.1792,6.2057,381275.9915
2009-01-08 15:50:00,11.68,11.75,11.67,11.71,570848.9704838219,6.2057,6.2429,6.2004,6.2217,570848.9705
2009-01-08 15:55:00,11.71,11.71,11.69,11.71,367075.7683335024,6.2217,6.2217,6.211,6.2217,367075.7683
2009-01-09 09:30:00,11.74,11.82,11.71,11.73,80636.98143827975,6.2376,6.2801,6.2217,6.2323,80636.9814
2009-01-09 09:35:00,11.73,11.8,11.69,11.79,88041.38350745512,6.2323,6.2695,6.211,6.2642,88041.3835
2009-01-09 09:40:00,11.78,11.78,11.62,11.75,115123.23765087736,6.2589,6.2589,6.1739,6.2429,115123.2377
2009-01-09 09:45:00,11.75,11.75,11.54,11.54,87027.08185414343,6.2429,6.2429,6.1313,6.1313,87027.0819
2009-01-09 09:50:00,11.55,11.57,11.44,11.47,100517.29384318896,6.1367,6.1473,6.0782,6.0942,100517.2938
2009-01-09 09:55:00,11.47,11.47,11.35,11.42,99807.28268587078,6.0942,6.0942,6.0304,6.0676,99807.2827
2009-01-09 10:00:00,11.42,11.48,11.37,11.47,73435.4396997667,6.0676,6.0995,6.041,6.0942,73435.4397
2009-01-09 10:05:00,11.47,11.5,11.44,11.44,52845.116137539306,6.0942,6.1101,6.0782,6.0782,52845.1161
2009-01-09 10:10:00,11.44,11.51,11.41,11.45,54772.28927883152,6.0782,6.1154,6.0623,6.0835,54772.2893
2009-01-09 10:15:00,11.45,11.45,11.34,11.34,61568.11035601988,6.0835,6.0835,6.0251,6.0251,61568.1104
2009-01-09 10:20:00,11.34,11.35,11.32,11.33,77695.50664367584,6.0251,6.0304,6.0145,6.0198,77695.5066
2009-01-09 10:25:00,11.33,11.35,11.28,11.29,65929.60746526017,6.0198,6.0304,5.9932,5.9985,65929.6075
2009-01-09 10:30:00,11.28,11.28,11.24,11.25,49700.78101227305,5.9932,5.9932,5.972,5.9773,49700.781
2009-01-09 10:35:00,11.25,11.3,11.21,11.3,58119.48473476012,5.9773,6.0038,5.956,6.0038,58119.4847
2009-01-09 10:40:00,11.3,11.3,11.27,11.28,27589.004970078106,6.0038,6.0038,5.9879,5.9932,27589.005
2009-01-09 10:45:00,11.29,11.32,11.28,11.29,32153.362409980728,5.9985,6.0145,5.9932,5.9985,32153.3624
2009-01-09 10:50:00,11.3,11.3,11.26,11.27,35601.98803124049,6.0038,6.0038,5.9826,5.9879,35601.988
2009-01-09 10:55:00,11.28,11.28,11.2,11.26,57003.75291611726,5.9932,5.9932,5.9507,5.9826,57003.7529
2009-01-09 11:00:00,11.25,11.3,11.25,11.3,48077.89836697434,5.9773,6.0038,5.9773,6.0038,48077.8984
2009-01-09 11:05:00,11.3,11.34,11.3,11.31,44527.8425803834,6.0038,6.0251,6.0038,6.0091,44527.8426
2009-01-09 11:10:00,11.31,11.32,11.28,11.28,30429.04959935085,6.0091,6.0145,5.9932,5.9932,30429.0496
2009-01-09 11:15:00,11.29,11.29,11.28,11.28,12881.630997058524,5.9985,5.9985,5.9932,5.9932,12881.631
2009-01-09 11:20:00,11.29,11.41,11.28,11.39,80028.40044629273,5.9985,6.0623,5.9932,6.0517,80028.4004
2009-01-09 11:25:00,11.39,11.43,11.38,11.41,51425.09382290293,6.0517,6.0729,6.0463,6.0623,51425.0938
2009-01-09 11:30:00,11.4,11.41,11.36,11.36,23227.507860837813,6.057,6.0623,6.0357,6.0357,23227.5079
2009-01-09 11:35:00,11.37,11.39,11.35,11.35,42904.95993508469,6.041,6.0517,6.0304,6.0304,42904.9599
2009-01-09 11:40:00,11.36,11.36,11.26,11.28,25661.83182878588,6.0357,6.0357,5.9826,5.9932,25661.8318
2009-01-09 11:45:00,11.27,11.29,11.26,11.28,21401.764884876764,5.9879,5.9985,5.9826,5.9932,21401.7649
2009-01-09 11:50:00,11.28,11.29,11.25,11.28,26574.703316766405,5.9932,5.9985,5.9773,5.9932,26574.7033
2009-01-09 11:55:00,11.27,11.34,11.27,11.33,23633.22852216249,5.9879,6.0251,5.9879,6.0198,23633.2285
2009-01-09 12:00:00,11.34,11.37,11.34,11.37,17547.41860229232,6.0251,6.041,6.0251,6.041,17547.4186
2009-01-09 12:05:00,11.37,11.45,11.36,11.44,45136.423572370426,6.041,6.0835,6.0357,6.0782,45136.4236
2009-01-09 12:10:00,11.45,11.49,11.42,11.45,107313.11492037732,6.0835,6.1048,6.0676,6.0835,107313.1149
2009-01-09 12:15:00,11.45,11.55,11.45,11.54,160563.9517192413,6.0835,6.1367,6.0835,6.1313,160563.9517
2009-01-09 12:20:00,11.54,11.55,11.51,11.54,70392.53473983162,6.1313,6.1367,6.1154,6.1313,70392.5347
2009-01-09 12:25:00,11.54,11.57,11.51,11.51,87229.94218480577,6.1313,6.1473,6.1154,6.1154,87229.9422
2009-01-09 12:30:00,11.5,11.59,11.5,11.59,114818.94715488386,6.1101,6.1579,6.1101,6.1579,114818.9472
2009-01-09 12:35:00,11.59,11.71,11.58,11.71,125874.83517598134,6.1579,6.2217,6.1526,6.2217,125874.8352
2009-01-09 12:40:00,11.71,11.72,11.66,11.66,111877.47236027996,6.2217,6.227,6.1951,6.1951,111877.4724
2009-01-09 12:45:00,11.67,11.67,11.62,11.62,48686.47935896136,6.2004,6.2004,6.1739,6.1739,48686.4794
2009-01-09 12:50:00,11.63,11.67,11.61,11.66,29617.60827670149,6.1792,6.2004,6.1685,6.1951,29617.6083
2009-01-09 12:55:00,11.66,11.68,11.66,11.67,51830.81448422761,6.1951,6.2057,6.1951,6.2004,51830.8145
2009-01-09 13:00:00,11.67,11.78,11.66,11.71,158129.62775129324,6.2004,6.2589,6.1951,6.2217,158129.6278
2009-01-09 13:05:00,11.71,11.72,11.59,11.6,98184.40004057209,6.2217,6.227,6.1579,6.1632,98184.4
2009-01-09 13:10:00,11.6,11.61,11.6,11.6,12881.630997058524,6.1632,6.1685,6.1632,6.1632,12881.631
2009-01-09 13:15:00,11.6,11.69,11.57,11.68,110051.7293843189,6.1632,6.211,6.1473,6.2057,110051.7294
2009-01-09 13:20:00,11.69,11.69,11.63,11.64,56192.3115934679,6.211,6.211,6.1792,6.1845,56192.3116
2009-01-09 13:25:00,11.63,11.64,11.63,11.64,7302.971903844204,6.1792,6.1845,6.1792,6.1845,7302.9719
2009-01-09 13:30:00,11.63,11.64,11.63,11.63,34181.96571660412,6.1792,6.1845,6.1792,6.1792,34181.9657
2009-01-09 13:35:00,11.63,11.66,11.63,11.63,65625.31696926666,6.1792,6.1951,6.1792,6.1792,65625.317
2009-01-09 13:40:00,11.62,11.75,11.62,11.72,153362.40998072826,6.1739,6.2429,6.1739,6.227,153362.41
2009-01-09 13:45:00,11.72,11.73,11.7,11.71,34080.53555127295,6.227,6.2323,6.2164,6.2217,34080.5356
2009-01-09 13:50:00,11.7,11.7,11.68,11.68,74652.60168374075,6.2164,6.2164,6.2057,6.2057,74652.6017
2009-01-09 13:55:00,11.67,11.69,11.66,11.66,55380.87027081855,6.2004,6.211,6.1951,6.1951,55380.8703
2009-01-09 14:00:00,11.67,11.7,11.67,11.69,31849.07191398722,6.2004,6.2164,6.2004,6.211,31849.0719
2009-01-09 14:05:00,11.69,11.71,11.68,11.7,81955.57358758495,6.211,6.2217,6.2057,6.2164,81955.5736
2009-01-09 14:10:00,11.69,11.73,11.68,11.72,62582.41200933157,6.211,6.2323,6.2057,6.227,62582.412
2009-01-09 14:15:00,11.73,11.77,11.73,11.76,55989.45126280556,6.2323,6.2536,6.2323,6.2482,55989.4513
2009-01-09 14:20:00,11.76,11.86,11.76,11.78,211684.7550461508,6.2482,6.3014,6.2482,6.2589,211684.755
2009-01-09 14:25:00,11.78,11.81,11.76,11.8,41789.22811644183,6.2589,6.2748,6.2482,6.2695,41789.2281
2009-01-09 14:30:00,11.79,11.87,11.79,11.82,109848.86905365656,6.2642,6.3067,6.2642,6.2801,109848.8691
2009-01-09 14:35:00,11.82,11.83,11.8,11.81,55583.73060148088,6.2801,6.2854,6.2695,6.2748,55583.7306
2009-01-09 14:40:00,11.81,11.86,11.8,11.86,109341.7182270007,6.2748,6.3014,6.2695,6.3014,109341.7182
2009-01-09 14:45:00,11.86,11.91,11.83,11.83,81854.14342225378,6.3014,6.3279,6.2854,6.2854,81854.1434
2009-01-09 14:50:00,11.83,11.85,11.83,11.83,102647.32731514351,6.2854,6.2961,6.2854,6.2854,102647.3273
2009-01-09 14:55:00,11.83,11.85,11.8,11.8,51425.09382290293,6.2854,6.2961,6.2695,6.2695,51425.0938
2009-01-09 15:00:00,11.8,11.82,11.77,11.78,84085.60705953951,6.2695,6.2801,6.2536,6.2589,84085.6071
2009-01-09 15:05:00,11.78,11.8,11.68,11.68,39760.62480981844,6.2589,6.2695,6.2057,6.2057,39760.6248
2009-01-09 15:10:00,11.68,11.68,11.64,11.64,66233.89796125368,6.2057,6.2057,6.1845,6.1845,66233.898
2009-01-09 15:15:00,11.64,11.65,11.61,11.62,35906.278527234,6.1845,6.1898,6.1685,6.1739,35906.2785
2009-01-09 15:20:00,11.63,11.63,11.58,11.58,55685.16076681205,6.1792,6.1792,6.1526,6.1526,55685.1608
2009-01-09 15:25:00,11.58,11.58,11.53,11.57,86519.93102748758,6.1526,6.1526,6.126,6.1473,86519.931
2009-01-09 15:30:00,11.56,11.61,11.56,11.6,107515.97525103966,6.142,6.1685,6.142,6.1632,107515.9753
2009-01-09 15:35:00,11.6,11.62,11.58,11.59,57713.76407343544,6.1632,6.1739,6.1526,6.1579,57713.7641
2009-01-09 15:40:00,11.59,11.63,11.58,11.6,172837.0017243128,6.1579,6.1792,6.1526,6.1632,172837.0017
2009-01-09 15:45:00,11.59,11.62,11.56,11.57,138959.3265037022,6.1579,6.1739,6.142,6.1473,138959.3265
2009-01-09 15:50:00,11.57,11.6,11.5,11.53,163911.1471751699,6.1473,6.1632,6.1101,6.126,163911.1472
2009-01-09 15:55:00,11.52,11.54,11.52,11.54,266761.3348209758,6.1207,6.1313,6.1207,6.1313,266761.3348
2009-01-12 09:30:00,11.53,11.6,11.49,11.49,52540.825641545794,6.126,6.1632,6.1048,6.1048,52540.8256
2009-01-12 09:35:00,11.47,11.5,11.34,11.34,46455.01572167563,6.0942,6.1101,6.0251,6.0251,46455.0157
2009-01-12 09:40:00,11.34,11.35,11.22,11.22,46657.87605233797,6.0251,6.0304,5.9613,5.9613,46657.8761
2009-01-12 09:45:00,11.21,11.31,11.16,11.3,37934.88183385739,5.956,6.0091,5.9295,6.0038,37934.8818
2009-01-12 09:50:00,11.31,11.33,11.23,11.25,44223.5520843899,6.0091,6.0198,5.9666,5.9773,44223.5521
2009-01-12 09:55:00,11.25,11.34,11.25,11.33,38644.89299117558,5.9773,6.0251,5.9773,6.0198,38644.893
2009-01-12 10:00:00,11.33,11.37,11.27,11.31,95040.06491530582,6.0198,6.041,5.9879,6.0091,95040.0649
2009-01-12 10:05:00,11.31,11.33,11.23,11.28,49092.20002028604,6.0091,6.0198,5.9666,5.9932,49092.2
2009-01-12 10:10:00,11.29,11.3,11.23,11.28,37123.44051120804,5.9985,6.0038,5.9666,5.9932,37123.4405
2009-01-12 10:15:00,11.28,11.31,11.23,11.24,23836.08885282483,5.9932,6.0091,5.9666,5.972,23836.0889
2009-01-12 10:20:00,11.23,11.27,11.22,11.24,36920.580180545694,5.9666,5.9879,5.9613,5.972,36920.5802
2009-01-12 10:25:00,11.23,11.31,11.23,11.31,37833.45166852622,5.9666,6.0091,5.9666,6.0091,37833.4517
2009-01-12 10:30:00,11.31,11.33,11.29,11.3,26878.99381275992,6.0091,6.0198,5.9985,6.0038,26878.9938
2009-01-12 10:35:00,11.3,11.36,11.28,11.35,45237.85373770159,6.0038,6.0357,5.9932,6.0304,45237.8537
2009-01-12 10:40:00,11.36,11.4,11.36,11.38,35196.26736991581,6.0357,6.057,6.0357,6.0463,35196.2674
2009-01-12 10:45:00,11.39,11.4,11.36,11.37,32051.93224464956,6.0517,6.057,6.0357,6.041,32051.9322
2009-01-12 10:50:00,11.37,11.4,11.36,11.38,33167.664063292425,6.041,6.057,6.0357,6.0463,33167.6641
2009-01-12 10:55:00,11.37,11.38,11.32,11.32,27081.854143422253,6.041,6.0463,6.0145,6.0145,27081.8541
2009-01-12 11:00:00,11.31,11.33,11.29,11.29,69276.80292118876,6.0091,6.0198,5.9985,5.9985,69276.8029
2009-01-12 11:05:00,11.28,11.28,11.23,11.26,88649.96449944214,5.9932,5.9932,5.9666,5.9826,88649.9645
2009-01-12 11:10:00,11.26,11.26,11.23,11.24,49903.64134293539,5.9826,5.9826,5.9666,5.972,49903.6413
2009-01-12 11:15:00,11.24,11.24,11.22,11.23,19677.45207424688,5.972,5.972,5.9613,5.9666,19677.4521
2009-01-12 11:20:00,11.23,11.24,11.2,11.24,40166.34547114312,5.9666,5.972,5.9507,5.972,40166.3455
2009-01-12 11:25:00,11.24,11.25,11.22,11.23,38442.03266051324,5.972,5.9773,5.9613,5.9666,38442.0327
2009-01-12 11:30:00,11.24,11.26,11.21,11.21,34587.6863779288,5.972,5.9826,5.956,5.956,34587.6864
2009-01-12 11:35:00,11.21,11.23,11.19,11.23,37224.870676539205,5.956,5.9666,5.9454,5.9666,37224.8707
2009-01-12 11:40:00,11.23,11.23,11.19,11.21,44730.702911045744,5.9666,5.9666,5.9454,5.956,44730.7029
2009-01-12 11:45:00,11.21,11.23,11.2,11.22,31950.50207931839,5.956,5.9666,5.9507,5.9613,31950.5021
2009-01-12 11:50:00,11.22,11.24,11.21,11.24,29211.88761537681,5.9613,5.972,5.956,5.972,29211.8876
2009-01-12 11:55:00,11.24,11.24,11.21,11.22,22517.496703519628,5.972,5.972,5.956,5.9613,22517.4967
2009-01-12 12:00:00,11.21,11.22,11.2,11.22,35399.12770057815,5.956,5.9613,5.9507,5.9613,35399.1277
2009-01-12 12:05:00,11.21,11.22,11.2,11.22,27183.284308753424,5.956,5.9613,5.9507,5.9613,27183.2843
2009-01-12 12:10:00,11.21,11.29,11.21,11.29,30530.47976468201,5.956,5.9985,5.956,5.9985,30530.4798
2009-01-12 12:15:00,11.29,11.29,11.27,11.27,19677.45207424688,5.9985,5.9985,5.9879,5.9879,19677.4521
2009-01-12 12:20:00,11.28,11.29,11.25,11.27,28907.597119383303,5.9932,5.9985,5.9773,5.9879,28907.5971
2009-01-12 12:25:00,11.26,11.28,11.24,11.24,19068.871082259862,5.9826,5.9932,5.972,5.972,19068.8711
2009-01-12 12:30:00,11.25,11.31,11.24,11.3,28603.306623389795,5.9773,6.0091,5.972,6.0038,28603.3066
2009-01-12 12:35:00,11.3,11.3,11.29,11.29,14605.943807688407,6.0038,6.0038,5.9985,5.9985,14605.9438
2009-01-12 12:40:00,11.29,11.31,11.29,11.31,24647.530175474185,5.9985,6.0091,5.9985,6.0091,24647.5302
2009-01-12 12:45:00,11.3,11.31,11.29,11.3,26270.412820772897,6.0038,6.0091,5.9985,6.0038,26270.4128
2009-01-12 12:50:00,11.3,11.3,11.28,11.28,15315.954965006593,6.0038,6.0038,5.9932,5.9932,15315.955
2009-01-12 12:55:00,11.28,11.28,11.23,11.24,20488.89339689624,5.9932,5.9932,5.9666,5.972,20488.8934
2009-01-12 13:00:00,11.24,11.24,11.22,11.22,13185.921493052034,5.972,5.972,5.9613,5.9613,13185.9215
2009-01-12 13:05:00,11.22,11.23,11.19,11.21,51323.66365757176,5.9613,5.9666,5.9454,5.956,51323.6637
2009-01-12 13:10:00,11.21,11.21,11.19,11.2,64813.87564661731,5.956,5.956,5.9454,5.9507,64813.8756
2009-01-12 13:15:00,11.2,11.21,11.2,11.21,11157.318186428643,5.9507,5.956,5.9507,5.956,11157.3182
2009-01-12 13:20:00,11.21,11.21,11.19,11.2,21401.764884876764,5.956,5.956,5.9454,5.9507,21401.7649
2009-01-12 13:25:00,11.2,11.21,11.19,11.2,17547.41860229232,5.9507,5.956,5.9454,5.9507,17547.4186
2009-01-12 13:30:00,11.2,11.2,11.14,11.14,46657.87605233797,5.9507,5.9507,5.9188,5.9188,46657.8761
2009-01-12 13:35:00,11.14,11.16,11.14,11.16,27994.72563140278,5.9188,5.9295,5.9188,5.9295,27994.7256
2009-01-12 13:40:00,11.16,11.19,11.15,11.18,33776.24505527944,5.9295,5.9454,5.9241,5.9401,33776.2451
2009-01-12 13:45:00,11.19,11.19,11.18,11.18,64712.44548128614,5.9454,5.9454,5.9401,5.9401,64712.4455
2009-01-12 13:50:00,11.19,11.19,11.18,11.19,31747.64174865605,5.9454,5.9454,5.9401,5.9454,31747.6417
2009-01-12 13:55:00,11.19,11.19,11.14,11.14,52743.685972208135,5.9454,5.9454,5.9188,5.9188,52743.686
2009-01-12 14:00:00,11.14,11.15,11.09,11.11,68363.93143320824,5.9188,5.9241,5.8923,5.9029,68363.9314
2009-01-12 14:05:00,11.11,11.13,11.1,11.12,24038.94918348717,5.9029,5.9135,5.8976,5.9082,24038.9492
2009-01-12 14:10:00,11.13,11.13,11.11,11.13,16431.686783649457,5.9135,5.9135,5.9029,5.9135,16431.6868
2009-01-12 14:15:00,11.13,11.15,11.12,11.14,33674.81488994827,5.9135,5.9241,5.9082,5.9188,33674.8149
2009-01-12 14:20:00,11.14,11.15,11.11,11.14,41180.647124454816,5.9188,5.9241,5.9029,5.9188,41180.6471
2009-01-12 14:25:00,11.13,11.15,11.13,11.13,18155.99959427934,5.9135,5.9241,5.9135,5.9135,18155.9996
2009-01-12 14:30:00,11.13,11.13,11.06,11.06,53453.69712952632,5.9135,5.9135,5.8763,5.8763,53453.6971
2009-01-12 14:35:00,11.06,11.1,11.06,11.1,28501.87645805863,5.8763,5.8976,5.8763,5.8976,28501.8765
2009-01-12 14:40:00,11.1,11.1,11.04,11.05,35196.26736991581,5.8976,5.8976,5.8657,5.871,35196.2674
2009-01-12 14:45:00,11.04,11.09,11.02,11.06,86012.78020083172,5.8657,5.8923,5.8551,5.8763,86012.7802
2009-01-12 14:50:00,11.06,11.06,11.04,11.04,24038.94918348717,5.8763,5.8763,5.8657,5.8657,24038.9492
2009-01-12 14:55:00,11.04,11.05,11.02,11.02,51932.24464955878,5.8657,5.871,5.8551,5.8551,51932.2446
2009-01-12 15:00:00,11.02,11.08,11.01,11.06,52642.255806876965,5.8551,5.8869,5.8498,5.8763,52642.2558
2009-01-12 15:05:00,11.05,11.06,10.98,11.02,45034.993407039256,5.871,5.8763,5.8338,5.8551,45034.9934
2009-01-12 15:10:00,11.02,11.02,10.99,10.99,41282.07728978599,5.8551,5.8551,5.8391,5.8391,41282.0773
2009-01-12 15:15:00,10.99,11.02,10.97,10.98,48179.32853230551,5.8391,5.8551,5.8285,5.8338,48179.3285
2009-01-12 15:20:00,10.97,11.03,10.96,11.0,123136.22071203977,5.8285,5.8604,5.8232,5.8444,123136.2207
2009-01-12 15:25:00,11.01,11.01,10.95,10.96,41079.216959123645,5.8498,5.8498,5.8179,5.8232,41079.217
2009-01-12 15:30:00,10.96,11.02,10.95,10.96,93417.1822700071,5.8232,5.8551,5.8179,5.8232,93417.1823
2009-01-12 15:35:00,10.96,10.99,10.95,10.98,97474.38888325388,5.8232,5.8391,5.8179,5.8338,97474.3889
2009-01-12 15:40:00,10.97,11.02,10.96,10.99,233897.96125367685,5.8285,5.8551,5.8232,5.8391,233897.9613
2009-01-12 15:45:00,10.99,11.05,10.98,11.05,189167.2583426311,5.8391,5.871,5.8338,5.871,189167.2583
2009-01-12 15:50:00,11.05,11.1,11.04,11.09,172634.14139365047,5.871,5.8976,5.8657,5.8923,172634.1414
2009-01-12 15:55:00,11.09,11.09,11.06,11.06,225377.8273658586,5.8923,5.8923,5.8763,5.8763,225377.8274
2009-01-13 09:30:00,10.97,11.16,10.96,10.97,44223.5520843899,5.8285,5.9295,5.8232,5.8285,44223.5521
2009-01-13 09:35:00,10.99,11.14,10.97,11.0,49092.20002028604,5.8391,5.9188,5.8285,5.8444,49092.2
2009-01-13 09:40:00,11.01,11.16,10.98,11.15,32761.943401967743,5.8498,5.9295,5.8338,5.9241,32761.9434
2009-01-13 09:45:00,11.16,11.25,11.14,11.21,70696.82523582513,5.9295,5.9773,5.9188,5.956,70696.8252
2009-01-13 09:50:00,11.22,11.3,11.17,11.19,47367.88720965615,5.9613,6.0038,5.9348,5.9454,47367.8872
2009-01-13 09:55:00,11.2,11.26,11.17,11.18,78202.65747033167,5.9507,5.9826,5.9348,5.9401,78202.6575
2009-01-13 10:00:00,11.17,11.17,11.04,11.09,78405.51780099401,5.9348,5.9348,5.8657,5.8923,78405.5178
2009-01-13 10:05:00,11.08,11.17,11.08,11.1,93112.8917740136,5.8869,5.9348,5.8869,5.8976,93112.8918
2009-01-13 10:10:00,11.1,11.19,11.07,11.15,69479.6632518511,5.8976,5.9454,5.8816,5.9241,69479.6633
2009-01-13 10:15:00,11.15,11.17,11.04,11.08,70291.10457450045,5.9241,5.9348,5.8657,5.8869,70291.1046
2009-01-13 10:20:00,11.07,11.07,10.98,10.98,82868.44507556547,5.8816,5.8816,5.8338,5.8338,82868.4451
2009-01-13 10:25:00,10.98,11.03,10.97,11.03,61365.25002535754,5.8338,5.8604,5.8285,5.8604,61365.25
2009-01-13 10:30:00,11.03,11.03,10.94,10.95,87229.94218480577,5.8604,5.8604,5.8126,5.8179,87229.9422
2009-01-13 10:35:00,10.96,11.0,10.95,10.99,29414.74794603915,5.8232,5.8444,5.8179,5.8391,29414.7479
2009-01-13 10:40:00,10.99,11.0,10.99,11.0,13591.642154376712,5.8391,5.8444,5.8391,5.8444,13591.6422
2009-01-13 10:45:00,10.99,11.07,10.98,11.04,61466.68019068871,5.8391,5.8816,5.8338,5.8657,61466.6802
2009-01-13 10:50:00,11.04,11.14,11.04,11.14,50005.07150826656,5.8657,5.9188,5.8657,5.9188,50005.0715
2009-01-13 10:55:00,11.14,11.16,11.08,11.11,38644.89299117558,5.9188,5.9295,5.8869,5.9029,38644.893
2009-01-13 11:00:00,11.1,11.12,11.07,11.09,32457.652905974235,5.8976,5.9082,5.8816,5.8923,32457.6529
2009-01-13 11:05:00,11.1,11.17,11.09,11.15,42803.52976975353,5.8976,5.9348,5.8923,5.9241,42803.5298
2009-01-13 11:10:00,11.15,11.15,11.02,11.03,76681.20499036413,5.9241,5.9241,5.8551,5.8604,76681.205
2009-01-13 11:15:00,11.04,11.04,10.98,10.98,51222.23349224059,5.8657,5.8657,5.8338,5.8338,51222.2335
2009-01-13 11:20:00,10.98,10.99,10.93,10.96,46860.7363830003,5.8338,5.8391,5.8072,5.8232,46860.7364
2009-01-13 11:25:00,10.94,11.03,10.93,11.03,64509.5851506238,5.8126,5.8604,5.8072,5.8604,64509.5852
2009-01-13 11:30:00,11.02,11.08,11.0,11.05,57409.47357744193,5.8551,5.8869,5.8444,5.871,57409.4736
2009-01-13 11:35:00,11.05,11.11,11.02,11.08,137539.30418906582,5.871,5.9029,5.8551,5.8869,137539.3042
2009-01-13 11:40:00,11.08,11.13,11.07,11.07,61060.95952936403,5.8869,5.9135,5.8816,5.8816,61060.9595
2009-01-13 11:45:00,11.07,11.08,11.02,11.07,44324.98224972107,5.8816,5.8869,5.8551,5.8816,44324.9822
2009-01-13 11:50:00,11.06,11.13,11.06,11.13,144842.27609291003,5.8763,5.9135,5.8763,5.9135,144842.2761
2009-01-13 11:55:00,11.12,11.16,11.09,11.15,67755.35044122122,5.9082,5.9295,5.8923,5.9241,67755.3504
2009-01-13 12:00:00,11.16,11.18,11.1,11.12,68363.93143320824,5.9295,5.9401,5.8976,5.9082,68363.9314
2009-01-13 12:05:00,11.12,11.17,11.09,11.16,43006.39010041586,5.9082,5.9348,5.8923,5.9295,43006.3901
2009-01-13 12:10:00,11.16,11.16,11.1,11.12,17445.988436961154,5.9295,5.9295,5.8976,5.9082,17445.9884
2009-01-13 12:15:00,11.12,11.12,11.06,11.07,29921.898772695,5.9082,5.9082,5.8763,5.8816,29921.8988
2009-01-13 12:20:00,11.07,11.12,11.06,11.11,39557.7644791561,5.8816,5.9082,5.8763,5.9029,39557.7645
2009-01-13 12:25:00,11.11,11.12,11.07,11.09,32964.803732630084,5.9029,5.9082,5.8816,5.8923,32964.8037
2009-01-13 12:30:00,11.09,11.12,11.08,11.12,22517.496703519628,5.8923,5.9082,5.8869,5.9082,22517.4967
2009-01-13 12:35:00,11.12,11.16,11.11,11.12,68668.22192920174,5.9082,5.9295,5.9029,5.9082,68668.2219
2009-01-13 12:40:00,11.12,11.13,11.02,11.02,39456.33431382493,5.9082,5.9135,5.8551,5.8551,39456.3343
2009-01-13 12:45:00,11.02,11.03,11.0,11.03,15113.094634344254,5.8551,5.8604,5.8444,5.8604,15113.0946
2009-01-13 12:50:00,11.03,11.09,11.03,11.07,26270.412820772897,5.8604,5.8923,5.8604,5.8816,26270.4128
2009-01-13 12:55:00,11.08,11.08,11.02,11.02,20590.323562227408,5.8869,5.8869,5.8551,5.8551,20590.3236
2009-01-13 13:00:00,11.02,11.04,10.98,10.98,41079.216959123645,5.8551,5.8657,5.8338,5.8338,41079.217
2009-01-13 13:05:00,10.98,11.0,10.97,10.98,29820.46860736383,5.8338,5.8444,5.8285,5.8338,29820.4686
2009-01-13 13:10:00,10.98,10.99,10.95,10.96,30834.770260675527,5.8338,5.8391,5.8179,5.8232,30834.7703
2009-01-13 13:15:00,10.97,10.97,10.93,10.94,37224.870676539205,5.8285,5.8285,5.8072,5.8126,37224.8707
2009-01-13 13:20:00,10.93,10.94,10.89,10.9,95547.21574196166,5.8072,5.8126,5.786,5.7913,95547.2157
2009-01-13 13:25:00,10.9,10.92,10.89,10.91,43310.68059640937,5.7913,5.8019,5.786,5.7966,43310.6806
2009-01-13 13:30:00,10.91,10.93,10.9,10.93,21503.19505020793,5.7966,5.8072,5.7913,5.8072,21503.1951
2009-01-13 13:35:00,10.93,10.94,10.9,10.9,32964.803732630084,5.8072,5.8126,5.7913,5.7913,32964.8037
2009-01-13 13:40:00,10.91,10.92,10.87,10.87,52946.54630287048,5.7966,5.8019,5.7754,5.7754,52946.5463
2009-01-13 13:45:00,10.87,10.89,10.86,10.87,86621.36119281875,5.7754,5.786,5.7701,5.7754,86621.3612
2009-01-13 13:50:00,10.88,10.9,10.86,10.86,52337.965310883454,5.7807,5.7913,5.7701,5.7701,52337.9653
2009-01-13 13:55:00,10.86,10.87,10.84,10.86,86114.2103661629,5.7701,5.7754,5.7594,5.7701,86114.2104
2009-01-13 14:00:00,10.86,10.9,10.86,10.86,51526.5239882341,5.7701,5.7913,5.7701,5.7701,51526.524
2009-01-13 14:05:00,10.87,10.91,10.87,10.89,26168.982655441727,5.7754,5.7966,5.7754,5.786,26168.9827
2009-01-13 14:10:00,10.89,10.96,10.89,10.96,30631.909930013186,5.786,5.8232,5.786,5.8232,30631.9099
2009-01-13 14:15:00,10.96,10.97,10.91,10.94,46252.155391013286,5.8232,5.8285,5.7966,5.8126,46252.1554
2009-01-13 14:20:00,10.94,10.94,10.87,10.87,30530.47976468201,5.8126,5.8126,5.7754,5.7754,30530.4798
2009-01-13 14:25:00,10.87,10.89,10.84,10.86,47570.747540318494,5.7754,5.786,5.7594,5.7701,47570.7475
2009-01-13 14:30:00,10.86,10.99,10.86,10.96,56496.602089461405,5.7701,5.8391,5.7701,5.8232,56496.6021
2009-01-13 14:35:00,10.96,10.99,10.94,10.98,28400.44629272745,5.8232,5.8391,5.8126,5.8338,28400.4463
2009-01-13 14:40:00,10.98,11.03,10.98,11.0,51425.09382290293,5.8338,5.8604,5.8338,5.8444,51425.0938
2009-01-13 14:45:00,11.0,11.13,11.0,11.08,69783.95374784461,5.8444,5.9135,5.8444,5.8869,69783.9537
2009-01-13 14:50:00,11.07,11.09,11.04,11.06,66233.89796125368,5.8816,5.8923,5.8657,5.8763,66233.898
2009-01-13 14:55:00,11.07,11.12,11.05,11.05,57815.194238766606,5.8816,5.9082,5.871,5.871,57815.1942
2009-01-13 15:00:00,11.06,11.08,11.01,11.06,140582.2091490009,5.8763,5.8869,5.8498,5.8763,140582.2091
2009-01-13 15:05:00,11.07,11.07,10.93,10.94,80738.41160361092,5.8816,5.8816,5.8072,5.8126,80738.4116
2009-01-13 15:10:00,10.94,11.01,10.94,11.0,58119.48473476012,5.8126,5.8498,5.8126,5.8444,58119.4847
2009-01-13 15:15:00,11.0,11.07,10.96,11.04,68972.51242519525,5.8444,5.8816,5.8232,5.8657,68972.5124
2009-01-13 15:20:00,11.03,11.13,11.03,11.11,104675.93062176692,5.8604,5.9135,5.8604,5.9029,104675.9306
2009-01-13 15:25:00,11.1,11.11,11.05,11.09,52946.54630287048,5.8976,5.9029,5.871,5.8923,52946.5463
2009-01-13 15:30:00,11.09,11.1,10.98,11.09,72928.28887311087,5.8923,5.8976,5.8338,5.8923,72928.2889
2009-01-13 15:35:00,11.09,11.12,11.06,11.09,84694.18805152652,5.8923,5.9082,5.8763,5.8923,84694.1881
2009-01-13 15:40:00,11.09,11.14,11.06,11.1,212597.62653413124,5.8923,5.9188,5.8763,5.8976,212597.6265
2009-01-13 15:45:00,11.11,11.12,11.05,11.1,104574.50045643577,5.9029,5.9082,5.871,5.8976,104574.5005
2009-01-13 15:50:00,11.1,11.12,11.05,11.06,153565.2703113906,5.8976,5.9082,5.871,5.8763,153565.2703
2009-01-13 15:55:00,11.05,11.08,11.03,11.07,199817.42570240388,5.871,5.8869,5.8604,5.8816,199817.4257
2009-01-14 09:30:00,10.92,10.92,10.66,10.69,102850.18764580588,5.8019,5.8019,5.6638,5.6797,102850.1876
2009-01-14 09:35:00,10.7,10.81,10.62,10.64,79825.54011563039,5.685,5.7435,5.6425,5.6532,79825.5401
2009-01-14 09:40:00,10.65,10.73,10.61,10.62,77289.78598235115,5.6585,5.701,5.6372,5.6425,77289.786
2009-01-14 09:45:00,10.62,10.66,10.61,10.64,68871.08225986408,5.6425,5.6638,5.6372,5.6532,68871.0823
2009-01-14 09:50:00,10.63,10.69,10.55,10.65,124454.81286134497,5.6479,5.6797,5.6053,5.6585,124454.8129
2009-01-14 09:55:00,10.64,10.69,10.63,10.66,40977.78679379248,5.6532,5.6797,5.6479,5.6638,40977.7868
2009-01-14 10:00:00,10.65,10.74,10.61,10.71,79115.5289583122,5.6585,5.7063,5.6372,5.6904,79115.529
2009-01-14 10:05:00,10.71,10.73,10.63,10.63,49700.78101227305,5.6904,5.701,5.6479,5.6479,49700.781
2009-01-14 10:10:00,10.63,10.68,10.61,10.61,82868.44507556547,5.6479,5.6744,5.6372,5.6372,82868.4451
2009-01-14 10:15:00,10.61,10.64,10.57,10.58,85911.35003550055,5.6372,5.6532,5.616,5.6213,85911.35
2009-01-14 10:20:00,10.58,10.62,10.57,10.6,42702.09960442236,5.6213,5.6425,5.616,5.6319,42702.0996
2009-01-14 10:25:00,10.6,10.61,10.59,10.59,39253.47398316259,5.6319,5.6372,5.6266,5.6266,39253.474
2009-01-14 10:30:00,10.59,10.59,10.48,10.49,102241.60665381885,5.6266,5.6266,5.5682,5.5735,102241.6067
2009-01-14 10:35:00,10.49,10.49,10.36,10.45,153768.13064205294,5.5735,5.5735,5.5044,5.5522,153768.1306
2009-01-14 10:40:00,10.44,10.44,10.37,10.38,64813.87564661731,5.5469,5.5469,5.5097,5.515,64813.8756
2009-01-14 10:45:00,10.38,10.45,10.36,10.45,49396.49051627954,5.515,5.5522,5.5044,5.5522,49396.4905
2009-01-14 10:50:00,10.45,10.46,10.37,10.38,72928.28887311087,5.5522,5.5575,5.5097,5.515,72928.2889
2009-01-14 10:55:00,10.39,10.48,10.36,10.47,57916.624404097776,5.5203,5.5682,5.5044,5.5628,57916.6244
2009-01-14 11:00:00,10.46,10.5,10.42,10.45,113601.78517090985,5.5575,5.5788,5.5363,5.5522,113601.7852
2009-01-14 11:05:00,10.45,10.47,10.4,10.44,71812.557054468,5.5522,5.5628,5.5257,5.5469,71812.5571
2009-01-14 11:10:00,10.44,10.47,10.39,10.46,67451.05994522771,5.5469,5.5628,5.5203,5.5575,67451.0599
2009-01-14 11:15:00,10.46,10.5,10.44,10.5,38949.18348716908,5.5575,5.5788,5.5469,5.5788,38949.1835
2009-01-14 11:20:00,10.51,10.53,10.48,10.5,42702.09960442236,5.5841,5.5947,5.5682,5.5788,42702.0996
2009-01-14 11:25:00,10.51,10.57,10.51,10.56,40977.78679379248,5.5841,5.616,5.5841,5.6107,40977.7868
2009-01-14 11:30:00,10.56,10.58,10.55,10.55,27690.435135409272,5.6107,5.6213,5.6053,5.6053,27690.4351
2009-01-14 11:35:00,10.56,10.57,10.53,10.57,38644.89299117558,5.6107,5.616,5.5947,5.616,38644.893
2009-01-14 11:40:00,10.57,10.61,10.56,10.56,76376.91449437062,5.616,5.6372,5.6107,5.6107,76376.9145
2009-01-14 11:45:00,10.56,10.59,10.53,10.58,41079.216959123645,5.6107,5.6266,5.5947,5.6213,41079.217
2009-01-14 11:50:00,10.57,10.62,10.56,10.62,44020.69175372756,5.616,5.6425,5.6107,5.6425,44020.6918
2009-01-14 11:55:00,10.62,10.62,10.58,10.59,19068.871082259862,5.6425,5.6425,5.6213,5.6266,19068.8711
2009-01-14 12:00:00,10.58,10.59,10.56,10.56,25256.111167461204,5.6213,5.6266,5.6107,5.6107,25256.1112
2009-01-14 12:05:00,10.56,10.58,10.55,10.58,28197.58596206512,5.6107,5.6213,5.6053,5.6213,28197.586
2009-01-14 12:10:00,10.58,10.59,10.56,10.56,44629.272745714574,5.6213,5.6266,5.6107,5.6107,44629.2727
2009-01-14 12:15:00,10.56,10.57,10.54,10.54,28096.15579673395,5.6107,5.616,5.6,5.6,28096.1558
2009-01-14 12:20:00,10.55,10.58,10.54,10.57,33776.24505527944,5.6053,5.6213,5.6,5.616,33776.2451
2009-01-14 12:25:00,10.57,10.57,10.54,10.57,24241.809514149507,5.616,5.616,5.6,5.616,24241.8095
2009-01-14 12:30:00,10.57,10.62,10.57,10.62,44324.98224972107,5.616,5.6425,5.616,5.6425,44324.9822
2009-01-14 12:35:00,10.61,10.62,10.54,10.58,58220.91490009129,5.6372,5.6425,5.6,5.6213,58220.9149
2009-01-14 12:40:00,10.58,10.59,10.54,10.54,38340.60249518207,5.6213,5.6266,5.6,5.6,38340.6025
2009-01-14 12:45:00,10.54,10.59,10.54,10.55,75261.18267572776,5.6,5.6266,5.6,5.6053,75261.1827
2009-01-14 12:50:00,10.55,10.64,10.55,10.63,29211.88761537681,5.6053,5.6532,5.6053,5.6479,29211.8876
2009-01-14 12:55:00,10.64,10.66,10.62,10.63,27081.854143422253,5.6532,5.6638,5.6425,5.6479,27081.8541
2009-01-14 13:00:00,10.63,10.64,10.59,10.64,34486.256212597626,5.6479,5.6532,5.6266,5.6532,34486.2562
2009-01-14 13:05:00,10.63,10.64,10.6,10.64,20488.89339689624,5.6479,5.6532,5.6319,5.6532,20488.8934
2009-01-14 13:10:00,10.64,10.64,10.58,10.6,24951.820671467696,5.6532,5.6532,5.6213,5.6319,24951.8207
2009-01-14 13:15:00,10.59,10.63,10.59,10.63,28907.597119383303,5.6266,5.6479,5.6266,5.6479,28907.5971
2009-01-14 13:20:00,10.63,10.64,10.61,10.61,20590.323562227408,5.6479,5.6532,5.6372,5.6372,20590.3236
2009-01-14 13:25:00,10.62,10.63,10.58,10.59,22923.217364844302,5.6425,5.6479,5.6213,5.6266,22923.2174
2009-01-14 13:30:00,10.59,10.61,10.58,10.61,19880.31240490922,5.6266,5.6372,5.6213,5.6372,19880.3124
2009-01-14 13:35:00,10.61,10.63,10.6,10.61,45745.00456435744,5.6372,5.6479,5.6319,5.6372,45745.0046
2009-01-14 13:40:00,10.61,10.63,10.61,10.62,14403.083477026068,5.6372,5.6479,5.6372,5.6425,14403.0835
2009-01-14 13:45:00,10.62,10.65,10.61,10.65,25053.250836798863,5.6425,5.6585,5.6372,5.6585,25053.2508
2009-01-14 13:50:00,10.64,10.66,10.63,10.64,14910.234303681917,5.6532,5.6638,5.6479,5.6532,14910.2343
2009-01-14 13:55:00,10.64,10.64,10.59,10.6,43919.26158839639,5.6532,5.6532,5.6266,5.6319,43919.2616
2009-01-14 14:00:00,10.59,10.6,10.55,10.57,47976.46820164317,5.6266,5.6319,5.6053,5.616,47976.4682
2009-01-14 14:05:00,10.57,10.62,10.54,10.61,90779.99797139667,5.616,5.6425,5.6,5.6372,90779.998
2009-01-14 14:10:00,10.61,10.65,10.57,10.58,108023.1260776955,5.6372,5.6585,5.616,5.6213,108023.1261
2009-01-14 14:15:00,10.58,10.62,10.58,10.6,45542.1442336951,5.6213,5.6425,5.6213,5.6319,45542.1442
2009-01-14 14:20:00,10.59,10.61,10.56,10.57,46252.155391013286,5.6266,5.6372,5.6107,5.616,46252.1554
2009-01-14 14:25:00,10.58,10.59,10.54,10.58,41282.07728978599,5.6213,5.6266,5.6,5.6213,41282.0773
2009-01-14 14:30:00,10.57,10.69,10.57,10.67,52540.825641545794,5.616,5.6797,5.616,5.6691,52540.8256
2009-01-14 14:35:00,10.67,10.71,10.65,10.65,50917.94299624708,5.6691,5.6904,5.6585,5.6585,50917.943
2009-01-14 14:40:00,10.66,10.68,10.63,10.67,30834.770260675527,5.6638,5.6744,5.6479,5.6691,30834.7703
2009-01-14 14:45:00,10.67,10.68,10.59,10.6,76174.0541637083,5.6691,5.6744,5.6266,5.6319,76174.0542
2009-01-14 14:50:00,10.6,10.62,10.6,10.61,30124.759103357337,5.6319,5.6425,5.6319,5.6372,30124.7591
2009-01-14 14:55:00,10.61,10.66,10.6,10.63,50005.07150826656,5.6372,5.6638,5.6319,5.6479,50005.0715
2009-01-14 15:00:00,10.62,10.62,10.54,10.56,65523.88680393549,5.6425,5.6425,5.6,5.6107,65523.8868
2009-01-14 15:05:00,10.56,10.57,10.53,10.53,65929.60746526017,5.6107,5.616,5.5947,5.5947,65929.6075
2009-01-14 15:10:00,10.53,10.55,10.49,10.52,50309.36200426007,5.5947,5.6053,5.5735,5.5894,50309.362
2009-01-14 15:15:00,10.52,10.52,10.48,10.5,58119.48473476012,5.5894,5.5894,5.5682,5.5788,58119.4847
2009-01-14 15:20:00,10.49,10.55,10.49,10.55,59438.07688406532,5.5735,5.6053,5.5735,5.6053,59438.0769
2009-01-14 15:25:00,10.55,10.59,10.52,10.53,67856.78060655239,5.6053,5.6266,5.5894,5.5947,67856.7806
2009-01-14 15:30:00,10.52,10.57,10.52,10.55,97677.24921391622,5.5894,5.616,5.5894,5.6053,97677.2492
2009-01-14 15:35:00,10.56,10.56,10.47,10.48,99401.5620245461,5.6107,5.6107,5.5628,5.5682,99401.562
2009-01-14 15:40:00,10.48,10.51,10.44,10.49,135510.70088244244,5.5682,5.5841,5.5469,5.5735,135510.7009
2009-01-14 15:45:00,10.49,10.58,10.46,10.54,136626.43270108532,5.5735,5.6213,5.5575,5.6,136626.4327
2009-01-14 15:50:00,10.55,10.58,10.51,10.54,180647.12445481287,5.6053,5.6213,5.5841,5.6,180647.1245
2009-01-14 15:55:00,10.54,10.56,10.52,10.53,229536.46414443656,5.6,5.6107,5.5894,5.5947,229536.4641
2009-01-15 09:30:00,10.53,10.7,10.16,10.2,192717.31412922204,5.5947,5.685,5.3981,5.4194,192717.3141
2009-01-15 09:35:00,10.2,10.2,9.94,10.0,255604.01663454712,5.4194,5.4194,5.2812,5.3131,255604.0166
2009-01-15 09:40:00,10.03,10.03,9.91,9.95,117658.9917841566,5.3291,5.3291,5.2653,5.2866,117658.9918
2009-01-15 09:45:00,9.95,9.98,9.88,9.88,187138.6550360077,5.2866,5.3025,5.2494,5.2494,187138.655
2009-01-15 09:50:00,9.88,10.0,9.87,9.96,128106.29881326709,5.2494,5.3131,5.2441,5.2919,128106.2988
2009-01-15 09:55:00,9.96,10.01,9.92,9.92,101734.455827163,5.2919,5.3184,5.2706,5.2706,101734.4558
2009-01-15 10:00:00,9.92,10.0,9.88,9.97,137539.30418906582,5.2706,5.3131,5.2494,5.2972,137539.3042
2009-01-15 10:05:00,9.97,9.97,9.87,9.91,115630.3884775332,5.2972,5.2972,5.2441,5.2653,115630.3885
2009-01-15 10:10:00,9.91,9.92,9.83,9.87,192007.30297190385,5.2653,5.2706,5.2228,5.2441,192007.303
2009-01-15 10:15:00,9.86,9.93,9.83,9.89,189572.97900395576,5.2387,5.2759,5.2228,5.2547,189572.979
2009-01-15 10:20:00,9.88,9.91,9.85,9.86,110761.74054163707,5.2494,5.2653,5.2334,5.2387,110761.7405
2009-01-15 10:25:00,9.87,9.94,9.84,9.91,125976.26534131252,5.2441,5.2812,5.2281,5.2653,125976.2653
2009-01-15 10:30:00,9.91,9.91,9.77,9.8,153159.54965006592,5.2653,5.2653,5.1909,5.2069,153159.5497
2009-01-15 10:35:00,9.8,9.86,9.79,9.84,125976.26534131252,5.2069,5.2387,5.2016,5.2281,125976.2653
2009-01-15 10:40:00,9.85,9.91,9.84,9.88,86012.78020083172,5.2334,5.2653,5.2281,5.2494,86012.7802
2009-01-15 10:45:00,9.89,9.95,9.85,9.94,65625.31696926666,5.2547,5.2866,5.2334,5.2812,65625.317
2009-01-15 10:50:00,9.95,10.03,9.93,10.03,131554.92443452682,5.2866,5.3291,5.2759,5.3291,131554.9244
2009-01-15 10:55:00,10.03,10.08,10.01,10.08,145349.42691956589,5.3291,5.3556,5.3184,5.3556,145349.4269
2009-01-15 11:00:00,10.07,10.07,9.99,10.03,143523.68394360482,5.3503,5.3503,5.3078,5.3291,143523.6839
2009-01-15 11:05:00,10.03,10.11,10.03,10.1,96561.51739527336,5.3291,5.3716,5.3291,5.3663,96561.5174
2009-01-15 11:10:00,10.1,10.11,10.07,10.07,51830.81448422761,5.3663,5.3716,5.3503,5.3503,51830.8145
2009-01-15 11:15:00,10.07,10.07,10.02,10.03,56496.602089461405,5.3503,5.3503,5.3238,5.3291,56496.6021
2009-01-15 11:20:00,10.02,10.07,10.01,10.06,136727.8628664165,5.3238,5.3503,5.3184,5.345,136727.8629
2009-01-15 11:25:00,10.06,10.07,10.04,10.06,97677.24921391622,5.345,5.3503,5.3344,5.345,97677.2492
2009-01-15 11:30:00,10.06,10.07,10.03,10.03,102545.89714981236,5.345,5.3503,5.3291,5.3291,102545.8971
2009-01-15 11:35:00,10.03,10.04,9.99,10.03,89664.26615275383,5.3291,5.3344,5.3078,5.3291,89664.2662
2009-01-15 11:40:00,10.03,10.04,9.95,9.95,59438.07688406532,5.3291,5.3344,5.2866,5.2866,59438.0769
2009-01-15 11:45:00,9.95,9.96,9.93,9.94,33877.67522061061,5.2866,5.2919,5.2759,5.2812,33877.6752
2009-01-15 11:50:00,9.95,9.97,9.94,9.95,54975.14960949386,5.2866,5.2972,5.2812,5.2866,54975.1496
2009-01-15 11:55:00,9.95,9.96,9.94,9.95,78101.2273050005,5.2866,5.2919,5.2812,5.2866,78101.2273
2009-01-15 12:00:00,9.95,9.99,9.95,9.97,39862.05497514961,5.2866,5.3078,5.2866,5.2972,39862.055
2009-01-15 12:05:00,9.96,9.96,9.92,9.93,31950.50207931839,5.2919,5.2919,5.2706,5.2759,31950.5021
2009-01-15 12:10:00,9.93,9.96,9.92,9.96,80129.8306116239,5.2759,5.2919,5.2706,5.2919,80129.8306
2009-01-15 12:15:00,9.96,9.99,9.93,9.98,99401.5620245461,5.2919,5.3078,5.2759,5.3025,99401.562
2009-01-15 12:20:00,9.97,9.97,9.92,9.92,39557.7644791561,5.2972,5.2972,5.2706,5.2706,39557.7645
2009-01-15 12:25:00,9.92,9.92,9.85,9.87,162795.41535652702,5.2706,5.2706,5.2334,5.2441,162795.4154
2009-01-15 12:30:00,9.87,9.89,9.84,9.88,66639.61862257836,5.2441,5.2547,5.2281,5.2494,66639.6186
2009-01-15 12:35:00,9.88,9.89,9.82,9.82,68059.64093721473,5.2494,5.2547,5.2175,5.2175,68059.6409
2009-01-15 12:40:00,9.82,9.86,9.82,9.84,60553.808702708186,5.2175,5.2387,5.2175,5.2281,60553.8087
2009-01-15 12:45:00,9.85,9.86,9.81,9.86,89157.11532609798,5.2334,5.2387,5.2122,5.2387,89157.1153
2009-01-15 12:50:00,9.86,9.9,9.84,9.85,89055.6851607668,5.2387,5.26,5.2281,5.2334,89055.6852
2009-01-15 12:55:00,9.85,9.87,9.85,9.87,26168.982655441727,5.2334,5.2441,5.2334,5.2441,26168.9827
2009-01-15 13:00:00,9.87,9.93,9.86,9.87,81955.57358758495,5.2441,5.2759,5.2387,5.2441,81955.5736
2009-01-15 13:05:00,9.87,9.91,9.86,9.89,27589.004970078106,5.2441,5.2653,5.2387,5.2547,27589.005
2009-01-15 13:10:00,9.9,9.92,9.86,9.92,100923.01450451365,5.26,5.2706,5.2387,5.2706,100923.0145
2009-01-15 13:15:00,9.92,9.99,9.91,9.96,40470.63596713663,5.2706,5.3078,5.2653,5.2919,40470.636
2009-01-15 13:20:00,9.96,9.99,9.92,9.94,63698.14382797444,5.2919,5.3078,5.2706,5.2812,63698.1438
2009-01-15 13:25:00,9.95,10.01,9.94,10.0,81651.28309159144,5.2866,5.3184,5.2812,5.3131,81651.2831
2009-01-15 13:30:00,10.0,10.02,9.98,10.0,83375.59590222132,5.3131,5.3238,5.3025,5.3131,83375.5959
2009-01-15 13:35:00,10.0,10.14,9.99,10.12,144335.12526625418,5.3131,5.3875,5.3078,5.3769,144335.1253
2009-01-15 13:40:00,10.12,10.13,10.08,10.09,90171.41697940968,5.3769,5.3822,5.3556,5.3609,90171.417
2009-01-15 13:45:00,10.08,10.09,10.03,10.08,100010.14301653313,5.3556,5.3609,5.3291,5.3556,100010.143
2009-01-15 13:50:00,10.08,10.23,10.08,10.23,134192.10873313723,5.3556,5.4353,5.3556,5.4353,134192.1087
2009-01-15 13:55:00,10.23,10.37,10.19,10.35,177401.35916421545,5.4353,5.5097,5.4141,5.4991,177401.3592
2009-01-15 14:00:00,10.36,10.42,10.35,10.37,107313.11492037732,5.5044,5.5363,5.4991,5.5097,107313.1149
2009-01-15 14:05:00,10.36,10.47,10.36,10.46,140582.2091490009,5.5044,5.5628,5.5044,5.5575,140582.2091
2009-01-15 14:10:00,10.46,10.51,10.37,10.38,204584.6434729689,5.5575,5.5841,5.5097,5.515,204584.6435
2009-01-15 14:15:00,10.39,10.52,10.38,10.49,185921.49305203368,5.5203,5.5894,5.515,5.5735,185921.4931
2009-01-15 14:20:00,10.49,10.54,10.43,10.44,96764.37772593569,5.5735,5.6,5.5416,5.5469,96764.3777
2009-01-15 14:25:00,10.43,10.53,10.4,10.51,145450.85708489706,5.5416,5.5947,5.5257,5.5841,145450.8571
2009-01-15 14:30:00,10.51,10.66,10.5,10.61,149913.7843594685,5.5841,5.6638,5.5788,5.6372,149913.7844
2009-01-15 14:35:00,10.61,10.63,10.52,10.59,117557.56161882544,5.6372,5.6479,5.5894,5.6266,117557.5616
2009-01-15 14:40:00,10.58,10.65,10.55,10.6,151333.80667410488,5.6213,5.6585,5.6053,5.6319,151333.8067
2009-01-15 14:45:00,10.6,10.7,10.59,10.66,118369.0029414748,5.6319,5.685,5.6266,5.6638,118369.0029
2009-01-15 14:50:00,10.68,10.71,10.56,10.57,119079.01409879298,5.6744,5.6904,5.6107,5.616,119079.0141
2009-01-15 14:55:00,10.56,10.61,10.52,10.54,52743.685972208135,5.6107,5.6372,5.5894,5.6,52743.686
2009-01-15 15:00:00,10.54,10.67,10.53,10.57,111674.6120296176,5.6,5.6691,5.5947,5.616,111674.612
2009-01-15 15:05:00,10.57,10.62,10.53,10.56,102647.32731514351,5.616,5.6425,5.5947,5.6107,102647.3273
2009-01-15 15:10:00,10.55,10.64,10.54,10.61,132366.3657571762,5.6053,5.6532,5.6,5.6372,132366.3658
2009-01-15 15:15:00,10.62,10.7,10.59,10.69,106400.2434323968,5.6425,5.685,5.6266,5.6797,106400.2434
2009-01-15 15:20:00,10.68,10.71,10.58,10.58,97677.24921391622,5.6744,5.6904,5.6213,5.6213,97677.2492
2009-01-15 15:25:00,10.57,10.58,10.48,10.53,67146.7694492342,5.616,5.6213,5.5682,5.5947,67146.7694
2009-01-15 15:30:00,10.54,10.54,10.39,10.44,120904.75707475404,5.6,5.6,5.5203,5.5469,120904.7571
2009-01-15 15:35:00,10.44,10.44,10.32,10.38,200324.57652905973,5.5469,5.5469,5.4831,5.515,200324.5765
2009-01-15 15:40:00,10.38,10.38,10.29,10.3,205091.79429962471,5.515,5.515,5.4672,5.4725,205091.7943
2009-01-15 15:45:00,10.3,10.4,10.27,10.33,141089.35997565676,5.4725,5.5257,5.4566,5.4885,141089.36
2009-01-15 15:50:00,10.33,10.45,10.33,10.45,195151.6380971701,5.4885,5.5522,5.4885,5.5522,195151.6381
2009-01-15 15:55:00,10.45,10.61,10.42,10.55,517395.2733542956,5.5522,5.6372,5.5363,5.6053,517395.2734
2009-01-16 09:30:00,10.84,10.9,10.73,10.79,294350.33979105385,5.7594,5.7913,5.701,5.7329,294350.3398
2009-01-16 09:35:00,10.79,10.81,10.65,10.76,78506.94796632518,5.7329,5.7435,5.6585,5.7169,78506.948
2009-01-16 09:40:00,10.76,10.85,10.68,10.85,84694.18805152652,5.7169,5.7647,5.6744,5.7647,84694.1881
2009-01-16 09:45:00,10.85,10.85,10.76,10.79,39659.19464448728,5.7647,5.7647,5.7169,5.7329,39659.1946
2009-01-16 09:50:00,10.79,10.82,10.75,10.8,128207.72897859824,5.7329,5.7488,5.7116,5.7382,128207.729
2009-01-16 09:55:00,10.81,10.85,10.76,10.85,69175.37275585759,5.7435,5.7647,5.7169,5.7647,69175.3728
2009-01-16 10:00:00,10.84,10.95,10.84,10.88,109138.85789633838,5.7594,5.8179,5.7594,5.7807,109138.8579
2009-01-16 10:05:00,10.88,10.92,10.85,10.86,116441.82980018258,5.7807,5.8019,5.7647,5.7701,116441.8298
2009-01-16 10:10:00,10.86,10.88,10.81,10.84,92910.03144335124,5.7701,5.7807,5.7435,5.7594,92910.0314
2009-01-16 10:15:00,10.84,10.85,10.75,10.78,94735.7744193123,5.7594,5.7647,5.7116,5.7276,94735.7744
2009-01-16 10:20:00,10.77,10.82,10.76,10.8,40470.63596713663,5.7222,5.7488,5.7169,5.7382,40470.636
2009-01-16 10:25:00,10.8,10.85,10.79,10.84,42904.95993508469,5.7382,5.7647,5.7329,5.7594,42904.9599
2009-01-16 10:30:00,10.84,10.91,10.83,10.9,55178.00994015621,5.7594,5.7966,5.7541,5.7913,55178.0099
2009-01-16 10:35:00,10.9,10.92,10.85,10.91,48179.32853230551,5.7913,5.8019,5.7647,5.7966,48179.3285
2009-01-16 10:40:00,10.9,10.9,10.84,10.85,73334.00953443554,5.7913,5.7913,5.7594,5.7647,73334.0095
2009-01-16 10:45:00,10.85,10.91,10.85,10.86,69581.09341718227,5.7647,5.7966,5.7647,5.7701,69581.0934
2009-01-16 10:50:00,10.86,10.92,10.82,10.89,74551.17151840958,5.7701,5.8019,5.7488,5.786,74551.1715
2009-01-16 10:55:00,10.88,10.91,10.81,10.84,39152.04381783142,5.7807,5.7966,5.7435,5.7594,39152.0438
2009-01-16 11:00:00,10.84,10.86,10.81,10.86,84998.47854752003,5.7594,5.7701,5.7435,5.7701,84998.4785
2009-01-16 11:05:00,10.86,10.86,10.79,10.82,103965.91946444871,5.7701,5.7701,5.7329,5.7488,103965.9195
2009-01-16 11:10:00,10.82,10.84,10.76,10.81,80941.27193427326,5.7488,5.7594,5.7169,5.7435,80941.2719
2009-01-16 11:15:00,10.8,10.81,10.78,10.81,37529.16117253271,5.7382,5.7435,5.7276,5.7435,37529.1612
2009-01-16 11:20:00,10.81,10.84,10.8,10.84,60452.378537377015,5.7435,5.7594,5.7382,5.7594,60452.3785
2009-01-16 11:25:00,10.84,10.88,10.84,10.85,41180.647124454816,5.7594,5.7807,5.7594,5.7647,41180.6471
2009-01-16 11:30:00,10.85,10.85,10.74,10.74,58525.2053960848,5.7647,5.7647,5.7063,5.7063,58525.2054
2009-01-16 11:35:00,10.74,10.74,10.64,10.64,34993.40703925347,5.7063,5.7063,5.6532,5.6532,34993.407
2009-01-16 11:40:00,10.64,10.64,10.59,10.62,74956.89217973425,5.6532,5.6532,5.6266,5.6425,74956.8922
2009-01-16 11:45:00,10.62,10.66,10.61,10.65,50512.22233492241,5.6425,5.6638,5.6372,5.6585,50512.2223
2009-01-16 11:50:00,10.65,10.66,10.64,10.65,18257.42975961051,5.6585,5.6638,5.6532,5.6585,18257.4298
2009-01-16 11:55:00,10.64,10.65,10.53,10.57,89968.55664874734,5.6532,5.6585,5.5947,5.616,89968.5566
2009-01-16 12:00:00,10.58,10.58,10.49,10.49,92910.03144335124,5.6213,5.6213,5.5735,5.5735,92910.0314
2009-01-16 12:05:00,10.49,10.5,10.44,10.44,61162.3896946952,5.5735,5.5788,5.5469,5.5469,61162.3897
2009-01-16 12:10:00,10.44,10.44,10.36,10.36,146566.5889035399,5.5469,5.5469,5.5044,5.5044,146566.5889
2009-01-16 12:15:00,10.36,10.38,10.33,10.36,89968.55664874734,5.5044,5.515,5.4885,5.5044,89968.5566
2009-01-16 12:20:00,10.37,10.39,10.3,10.31,98590.12070189674,5.5097,5.5203,5.4725,5.4778,98590.1207
2009-01-16 12:25:00,10.31,10.36,10.27,10.34,96054.36656861752,5.4778,5.5044,5.4566,5.4938,96054.3666
2009-01-16 12:30:00,10.34,10.4,10.33,10.37,59945.22771072117,5.4938,5.5257,5.4885,5.5097,59945.2277
2009-01-16 12:35:00,10.37,10.44,10.34,10.44,65929.60746526017,5.5097,5.5469,5.4938,5.5469,65929.6075
2009-01-16 12:40:00,10.44,10.48,10.43,10.46,40774.92646313013,5.5469,5.5682,5.5416,5.5575,40774.9265
2009-01-16 12:45:00,10.45,10.47,10.44,10.45,30530.47976468201,5.5522,5.5628,5.5469,5.5522,30530.4798
2009-01-16 12:50:00,10.46,10.56,10.45,10.54,52135.10498022112,5.5575,5.6107,5.5522,5.6,52135.105
2009-01-16 12:55:00,10.54,10.55,10.5,10.54,37934.88183385739,5.6,5.6053,5.5788,5.6,37934.8818
2009-01-16 13:00:00,10.54,10.6,10.54,10.54,46962.16654833147,5.6,5.6319,5.6,5.6,46962.1665
2009-01-16 13:05:00,10.54,10.56,10.52,10.55,49599.35084694188,5.6,5.6107,5.5894,5.6053,49599.3508
2009-01-16 13:10:00,10.55,10.65,10.55,10.57,68465.3615985394,5.6053,5.6585,5.6053,5.616,68465.3616
2009-01-16 13:15:00,10.57,10.59,10.53,10.58,60655.23886803936,5.616,5.6266,5.5947,5.6213,60655.2389
2009-01-16 13:20:00,10.57,10.59,10.53,10.55,106704.5339283903,5.616,5.6266,5.5947,5.6053,106704.5339
2009-01-16 13:25:00,10.55,10.6,10.52,10.59,63292.423166649765,5.6053,5.6319,5.5894,5.6266,63292.4232
2009-01-16 13:30:00,10.6,10.69,10.6,10.66,77594.07647834466,5.6319,5.6797,5.6319,5.6638,77594.0765
2009-01-16 13:35:00,10.67,10.73,10.66,10.7,37022.010345876864,5.6691,5.701,5.6638,5.685,37022.0103
2009-01-16 13:40:00,10.7,10.75,10.69,10.73,56090.88142813673,5.685,5.7116,5.6797,5.701,56090.8814
2009-01-16 13:45:00,10.72,10.72,10.62,10.62,62988.132670656254,5.6957,5.6957,5.6425,5.6425,62988.1327
2009-01-16 13:50:00,10.62,10.65,10.55,10.56,174257.0240389492,5.6425,5.6585,5.6053,5.6107,174257.024
2009-01-16 13:55:00,10.55,10.66,10.55,10.65,69378.23308651993,5.6053,5.6638,5.6053,5.6585,69378.2331
2009-01-16 14:00:00,10.66,10.66,10.6,10.65,46252.155391013286,5.6638,5.6638,5.6319,5.6585,46252.1554
2009-01-16 14:05:00,10.64,10.76,10.63,10.71,98894.41119789024,5.6532,5.7169,5.6479,5.6904,98894.4112
2009-01-16 14:10:00,10.72,10.72,10.66,10.68,99198.70169388376,5.6957,5.6957,5.6638,5.6744,99198.7017
2009-01-16 14:15:00,10.68,10.7,10.58,10.61,92808.60127802008,5.6744,5.685,5.6213,5.6372,92808.6013
2009-01-16 14:20:00,10.61,10.63,10.56,10.63,46657.87605233797,5.6372,5.6479,5.6107,5.6479,46657.8761
2009-01-16 14:25:00,10.63,10.68,10.63,10.67,47773.60787098083,5.6479,5.6744,5.6479,5.6691,47773.6079
2009-01-16 14:30:00,10.67,10.73,10.58,10.59,85911.35003550055,5.6691,5.701,5.6213,5.6266,85911.35
2009-01-16 14:35:00,10.6,10.67,10.6,10.62,57105.18308144842,5.6319,5.6691,5.6319,5.6425,57105.1831
2009-01-16 14:40:00,10.63,10.67,10.58,10.63,97271.52855259154,5.6479,5.6691,5.6213,5.6479,97271.5286
2009-01-16 14:45:00,10.63,10.69,10.61,10.65,111268.89136829293,5.6479,5.6797,5.6372,5.6585,111268.8914
2009-01-16 14:50:00,10.64,10.72,10.64,10.68,32559.08307130541,5.6532,5.6957,5.6532,5.6744,32559.0831
2009-01-16 14:55:00,10.68,10.73,10.65,10.73,53047.97646820165,5.6744,5.701,5.6585,5.701,53047.9765
2009-01-16 15:00:00,10.73,10.74,10.63,10.63,68871.08225986408,5.701,5.7063,5.6479,5.6479,68871.0823
2009-01-16 15:05:00,10.64,10.73,10.63,10.7,99604.42235520844,5.6532,5.701,5.6479,5.685,99604.4224
2009-01-16 15:10:00,10.71,10.78,10.7,10.71,53656.55746018866,5.6904,5.7276,5.685,5.6904,53656.5575
2009-01-16 15:15:00,10.71,10.82,10.71,10.77,89055.6851607668,5.6904,5.7488,5.6904,5.7222,89055.6852
2009-01-16 15:20:00,10.77,10.81,10.68,10.79,108530.27690435135,5.7222,5.7435,5.6744,5.7329,108530.2769
2009-01-16 15:25:00,10.79,10.83,10.63,10.63,92605.74094735774,5.7329,5.7541,5.6479,5.6479,92605.7409
2009-01-16 15:30:00,10.63,10.72,10.62,10.71,109443.14839233187,5.6479,5.6957,5.6425,5.6904,109443.1484
2009-01-16 15:35:00,10.7,10.75,10.7,10.73,115934.67897352672,5.685,5.7116,5.685,5.701,115934.679
2009-01-16 15:40:00,10.73,10.75,10.69,10.74,112993.2041789228,5.701,5.7116,5.6797,5.7063,112993.2042
2009-01-16 15:45:00,10.74,10.78,10.71,10.73,161578.253372553,5.7063,5.7276,5.6904,5.701,161578.2534
2009-01-16 15:50:00,10.74,10.75,10.69,10.72,221219.19058728067,5.7063,5.7116,5.6797,5.6957,221219.1906
2009-01-16 15:55:00,10.72,10.79,10.71,10.76,346586.8749366061,5.6957,5.7329,5.6904,5.7169,346586.8749
2009-01-20 09:30:00,10.71,10.84,10.56,10.66,128410.58930926055,5.6904,5.7594,5.6107,5.6638,128410.5893
2009-01-20 09:35:00,10.66,10.67,10.37,10.38,119484.73476011766,5.6638,5.6691,5.5097,5.515,119484.7348
2009-01-20 09:40:00,10.39,10.42,10.32,10.34,82767.0149102343,5.5203,5.5363,5.4831,5.4938,82767.0149
2009-01-20 09:45:00,10.36,10.38,10.18,10.21,114108.93599756568,5.5044,5.515,5.4088,5.4247,114108.936
2009-01-20 09:50:00,10.21,10.28,10.13,10.13,90171.41697940968,5.4247,5.4619,5.3822,5.3822,90171.417
2009-01-20 09:55:00,10.13,10.19,10.13,10.14,73739.73019576022,5.3822,5.4141,5.3822,5.3875,73739.7302
2009-01-20 10:00:00,10.14,10.16,10.01,10.03,121411.90790140988,5.3875,5.3981,5.3184,5.3291,121411.9079
2009-01-20 10:05:00,10.02,10.07,10.01,10.05,179328.53230550766,5.3238,5.3503,5.3184,5.3397,179328.5323
2009-01-20 10:10:00,10.05,10.07,9.98,10.03,85404.19920884472,5.3397,5.3503,5.3025,5.3291,85404.1992
2009-01-20 10:15:00,10.03,10.07,10.01,10.03,156303.88477533218,5.3291,5.3503,5.3184,5.3291,156303.8848
2009-01-20 10:20:00,10.02,10.04,9.97,9.98,76579.77482503296,5.3238,5.3344,5.2972,5.3025,76579.7748
2009-01-20 10:25:00,9.97,10.02,9.96,10.0,99705.8525205396,5.2972,5.3238,5.2919,5.3131,99705.8525
2009-01-20 10:30:00,10.01,10.05,10.01,10.02,88142.81367278629,5.3184,5.3397,5.3184,5.3238,88142.8137
2009-01-20 10:35:00,10.02,10.03,9.98,10.02,86722.79135814992,5.3238,5.3291,5.3025,5.3238,86722.7914
2009-01-20 10:40:00,10.02,10.03,9.94,9.94,77391.21614768232,5.3238,5.3291,5.2812,5.2812,77391.2161
2009-01-20 10:45:00,9.94,10.0,9.92,10.0,59640.93721472766,5.2812,5.3131,5.2706,5.3131,59640.9372
2009-01-20 10:50:00,10.0,10.04,9.98,10.0,84491.32772086418,5.3131,5.3344,5.3025,5.3131,84491.3277
2009-01-20 10:55:00,10.0,10.0,9.91,9.93,64611.015315954966,5.3131,5.3131,5.2653,5.2759,64611.0153
2009-01-20 11:00:00,9.93,9.98,9.93,9.94,40876.3566284613,5.2759,5.3025,5.2759,5.2812,40876.3566
2009-01-20 11:05:00,9.95,9.96,9.91,9.91,49903.64134293539,5.2866,5.2919,5.2653,5.2653,49903.6413
2009-01-20 11:10:00,9.91,9.92,9.86,9.87,120600.46657876052,5.2653,5.2706,5.2387,5.2441,120600.4666
2009-01-20 11:15:00,9.87,9.92,9.87,9.89,46455.01572167563,5.2441,5.2706,5.2441,5.2547,46455.0157
2009-01-20 11:20:00,9.89,9.9,9.87,9.88,28501.87645805863,5.2547,5.26,5.2441,5.2494,28501.8765
2009-01-20 11:25:00,9.87,9.94,9.87,9.92,111066.0310376306,5.2441,5.2812,5.2441,5.2706,111066.031
2009-01-20 11:30:00,9.91,9.95,9.88,9.95,86824.22152348109,5.2653,5.2866,5.2494,5.2866,86824.2215
2009-01-20 11:35:00,9.95,10.03,9.94,10.01,73131.1492037732,5.2866,5.3291,5.2812,5.3184,73131.1492
2009-01-20 11:40:00,10.02,10.02,9.99,10.0,115021.8074855462,5.3238,5.3238,5.3078,5.3131,115021.8075
2009-01-20 11:45:00,10.01,10.01,9.94,9.96,82767.0149102343,5.3184,5.3184,5.2812,5.2919,82767.0149
2009-01-20 11:50:00,9.96,9.96,9.92,9.92,35601.98803124049,5.2919,5.2919,5.2706,5.2706,35601.988
2009-01-20 11:55:00,9.93,9.93,9.83,9.85,199208.8447104169,5.2759,5.2759,5.2228,5.2334,199208.8447
2009-01-20 12:00:00,9.86,9.88,9.85,9.88,119991.88558677353,5.2387,5.2494,5.2334,5.2494,119991.8856
2009-01-20 12:05:00,9.88,9.88,9.83,9.87,55685.16076681205,5.2494,5.2494,5.2228,5.2441,55685.1608
2009-01-20 12:10:00,9.86,9.95,9.85,9.95,56496.602089461405,5.2387,5.2866,5.2334,5.2866,56496.6021
2009-01-20 12:15:00,9.95,9.98,9.9,9.92,69682.52358251344,5.2866,5.3025,5.26,5.2706,69682.5236
2009-01-20 12:20:00,9.91,9.91,9.84,9.89,71913.98721979916,5.2653,5.2653,5.2281,5.2547,71913.9872
2009-01-20 12:25:00,9.89,9.89,9.8,9.82,99097.2715285526,5.2547,5.2547,5.2069,5.2175,99097.2715
2009-01-20 12:30:00,9.82,9.9,9.81,9.9,51323.66365757176,5.2175,5.26,5.2122,5.26,51323.6637
2009-01-20 12:35:00,9.9,9.92,9.87,9.87,75159.75251039659,5.26,5.2706,5.2441,5.2441,75159.7525
2009-01-20 12:40:00,9.87,9.91,9.86,9.88,92605.74094735774,5.2441,5.2653,5.2387,5.2494,92605.7409
2009-01-20 12:45:00,9.9,9.93,9.85,9.87,105690.2322750786,5.26,5.2759,5.2334,5.2441,105690.2323
2009-01-20 12:50:00,9.87,9.9,9.82,9.84,52439.395476214624,5.2441,5.26,5.2175,5.2281,52439.3955
2009-01-20 12:55:00,9.84,9.86,9.83,9.84,38949.18348716908,5.2281,5.2387,5.2228,5.2281,38949.1835
2009-01-20 13:00:00,9.83,9.95,9.83,9.91,65016.73597727964,5.2228,5.2866,5.2228,5.2653,65016.736
2009-01-20 13:05:00,9.91,9.93,9.84,9.85,75666.90333705244,5.2653,5.2759,5.2281,5.2334,75666.9033
2009-01-20 13:10:00,9.85,9.86,9.81,9.82,47976.46820164317,5.2334,5.2387,5.2122,5.2175,47976.4682
2009-01-20 13:15:00,9.82,9.84,9.78,9.82,50512.22233492241,5.2175,5.2281,5.1962,5.2175,50512.2223
2009-01-20 13:20:00,9.82,9.85,9.79,9.85,66639.61862257836,5.2175,5.2334,5.2016,5.2334,66639.6186
2009-01-20 13:25:00,9.85,9.91,9.85,9.89,49295.06035094837,5.2334,5.2653,5.2334,5.2547,49295.0604
2009-01-20 13:30:00,9.88,9.89,9.79,9.79,56395.17192413024,5.2494,5.2547,5.2016,5.2016,56395.1719
2009-01-20 13:35:00,9.79,9.85,9.79,9.84,59742.36738005883,5.2016,5.2334,5.2016,5.2281,59742.3674
2009-01-20 13:40:00,9.83,9.87,9.82,9.85,50512.22233492241,5.2228,5.2441,5.2175,5.2334,50512.2223
2009-01-20 13:45:00,9.85,9.85,9.76,9.76,73131.1492037732,5.2334,5.2334,5.1856,5.1856,73131.1492
2009-01-20 13:50:00,9.77,9.78,9.75,9.76,108631.70706968252,5.1909,5.1962,5.1803,5.1856,108631.7071
2009-01-20 13:55:00,9.76,9.78,9.74,9.74,75159.75251039659,5.1856,5.1962,5.175,5.175,75159.7525
2009-01-20 14:00:00,9.74,9.75,9.71,9.75,59945.22771072117,5.175,5.1803,5.159,5.1803,59945.2277
2009-01-20 14:05:00,9.75,9.77,9.71,9.73,74348.31118774724,5.1803,5.1909,5.159,5.1697,74348.3112
2009-01-20 14:10:00,9.72,9.73,9.71,9.72,23937.519018156,5.1644,5.1697,5.159,5.1644,23937.519
2009-01-20 14:15:00,9.72,9.73,9.69,9.69,57308.04341211076,5.1644,5.1697,5.1484,5.1484,57308.0434
2009-01-20 14:20:00,9.69,9.7,9.65,9.65,58728.06572674713,5.1484,5.1537,5.1272,5.1272,58728.0657
2009-01-20 14:25:00,9.66,9.74,9.66,9.72,61162.3896946952,5.1325,5.175,5.1325,5.1644,61162.3897
2009-01-20 14:30:00,9.73,9.77,9.71,9.77,87432.8025154681,5.1697,5.1909,5.159,5.1909,87432.8025
2009-01-20 14:35:00,9.76,9.82,9.75,9.76,68769.65209453291,5.1856,5.2175,5.1803,5.1856,68769.6521
2009-01-20 14:40:00,9.76,9.79,9.73,9.74,84897.04838218886,5.1856,5.2016,5.1697,5.175,84897.0484
2009-01-20 14:45:00,9.73,9.74,9.65,9.69,74855.46201440308,5.1697,5.175,5.1272,5.1484,74855.462
2009-01-20 14:50:00,9.7,9.77,9.68,9.76,84998.47854752003,5.1537,5.1909,5.1431,5.1856,84998.4785
2009-01-20 14:55:00,9.77,9.77,9.62,9.66,123237.65087737094,5.1909,5.1909,5.1112,5.1325,123237.6509
2009-01-20 15:00:00,9.65,9.65,9.61,9.63,129424.89096257227,5.1272,5.1272,5.1059,5.1165,129424.891
2009-01-20 15:05:00,9.63,9.63,9.56,9.58,89867.12648341617,5.1165,5.1165,5.0794,5.09,89867.1265
2009-01-20 15:10:00,9.58,9.62,9.56,9.56,54163.70828684451,5.09,5.1112,5.0794,5.0794,54163.7083
2009-01-20 15:15:00,9.56,9.58,9.51,9.57,148595.1922101633,5.0794,5.09,5.0528,5.0847,148595.1922
2009-01-20 15:20:00,9.58,9.62,9.54,9.6,138756.46617303987,5.09,5.1112,5.0687,5.1006,138756.4662
2009-01-20 15:25:00,9.6,9.67,9.59,9.65,131554.92443452682,5.1006,5.1378,5.0953,5.1272,131554.9244
2009-01-20 15:30:00,9.66,9.74,9.62,9.72,179734.25296683234,5.1325,5.175,5.1112,5.1644,179734.253
2009-01-20 15:35:00,9.73,9.74,9.59,9.63,172431.28106298813,5.1697,5.175,5.0953,5.1165,172431.2811
2009-01-20 15:40:00,9.63,9.66,9.58,9.59,257125.46911451465,5.1165,5.1325,5.09,5.0953,257125.4691
2009-01-20 15:45:00,9.59,9.67,9.56,9.67,182371.4372654428,5.0953,5.1378,5.0794,5.1378,182371.4373
2009-01-20 15:50:00,9.66,9.67,9.54,9.56,219190.5872806573,5.1325,5.1378,5.0687,5.0794,219190.5873
2009-01-20 15:55:00,9.56,9.58,9.52,9.56,409980.7282685871,5.0794,5.09,5.0581,5.0794,409980.7283
2009-01-21 09:30:00,9.97,10.03,9.78,10.01,157013.89593265037,5.2972,5.3291,5.1962,5.3184,157013.8959
2009-01-21 09:35:00,10.01,10.03,9.85,9.91,232883.65960036515,5.3184,5.3291,5.2334,5.2653,232883.6596
2009-01-21 09:40:00,9.91,9.96,9.86,9.87,119079.01409879298,5.2653,5.2919,5.2387,5.2441,119079.0141
2009-01-21 09:45:00,9.87,10.04,9.86,10.02,108733.1372350137,5.2441,5.3344,5.2387,5.3238,108733.1372
2009-01-21 09:50:00,10.0,10.05,9.95,10.03,95851.50623795515,5.3131,5.3397,5.2866,5.3291,95851.5062
2009-01-21 09:55:00,10.03,10.13,10.03,10.07,92808.60127802008,5.3291,5.3822,5.3291,5.3503,92808.6013
2009-01-21 10:00:00,10.07,10.13,10.03,10.12,113804.64550157216,5.3503,5.3822,5.3291,5.3769,113804.6455
2009-01-21 10:05:00,10.12,10.15,9.99,10.0,147885.18105284512,5.3769,5.3928,5.3078,5.3131,147885.1811
2009-01-21 10:10:00,9.99,9.99,9.92,9.95,120600.46657876052,5.3078,5.3078,5.2706,5.2866,120600.4666
2009-01-21 10:15:00,9.95,9.98,9.92,9.97,163911.1471751699,5.2866,5.3025,5.2706,5.2972,163911.1472
2009-01-21 10:20:00,9.98,9.99,9.96,9.96,143929.4046049295,5.3025,5.3078,5.2919,5.2919,143929.4046
2009-01-21 10:25:00,9.96,10.04,9.92,9.95,164316.86783649458,5.2919,5.3344,5.2706,5.2866,164316.8678
2009-01-21 10:30:00,9.95,9.99,9.92,9.96,84288.46739020184,5.2866,5.3078,5.2706,5.2919,84288.4674
2009-01-21 10:35:00,9.96,9.96,9.89,9.95,56699.46242012375,5.2919,5.2919,5.2547,5.2866,56699.4624
2009-01-21 10:40:00,9.94,9.95,9.87,9.94,101937.31615782532,5.2812,5.2866,5.2441,5.2812,101937.3162
2009-01-21 10:45:00,9.95,10.03,9.95,10.0,100314.43351252662,5.2866,5.3291,5.2866,5.3131,100314.4335
2009-01-21 10:50:00,10.0,10.01,9.91,9.92,126077.69550664368,5.3131,5.3184,5.2653,5.2706,126077.6955
2009-01-21 10:55:00,9.93,9.93,9.86,9.88,105690.2322750786,5.2759,5.2759,5.2387,5.2494,105690.2323
2009-01-21 11:00:00,9.88,9.92,9.88,9.88,76478.34465970179,5.2494,5.2706,5.2494,5.2494,76478.3447
2009-01-21 11:05:00,9.89,9.98,9.88,9.96,98995.84136322142,5.2547,5.3025,5.2494,5.2919,98995.8414
2009-01-21 11:10:00,9.97,9.97,9.85,9.86,154275.2814687088,5.2972,5.2972,5.2334,5.2387,154275.2815
2009-01-21 11:15:00,9.85,9.89,9.81,9.88,133380.6674104879,5.2334,5.2547,5.2122,5.2494,133380.6674
2009-01-21 11:20:00,9.88,9.94,9.88,9.91,44629.272745714574,5.2494,5.2812,5.2494,5.2653,44629.2727
2009-01-21 11:25:00,9.91,9.95,9.9,9.94,49599.35084694188,5.2653,5.2866,5.26,5.2812,49599.3508
2009-01-21 11:30:00,9.94,10.02,9.94,10.0,64813.87564661731,5.2812,5.3238,5.2812,5.3131,64813.8756
2009-01-21 11:35:00,10.0,10.03,9.99,10.01,70392.53473983162,5.3131,5.3291,5.3078,5.3184,70392.5347
2009-01-21 11:40:00,10.01,10.06,10.0,10.03,91794.2996247084,5.3184,5.345,5.3131,5.3291,91794.2996
2009-01-21 11:45:00,10.02,10.06,10.01,10.06,71609.69672380565,5.3238,5.345,5.3184,5.345,71609.6967
2009-01-21 11:50:00,10.05,10.11,10.04,10.08,82969.87524089664,5.3397,5.3716,5.3344,5.3556,82969.8752
2009-01-21 11:55:00,10.08,10.09,10.01,10.01,58220.91490009129,5.3556,5.3609,5.3184,5.3184,58220.9149
2009-01-21 12:00:00,10.02,10.03,9.97,10.01,64103.86448929912,5.3238,5.3291,5.2972,5.3184,64103.8645
2009-01-21 12:05:00,10.02,10.11,10.01,10.11,65321.02647327315,5.3238,5.3716,5.3184,5.3716,65321.0265
2009-01-21 12:10:00,10.11,10.16,10.09,10.13,77188.35581701998,5.3716,5.3981,5.3609,5.3822,77188.3558
2009-01-21 12:15:00,10.14,10.16,10.08,10.1,62988.132670656254,5.3875,5.3981,5.3556,5.3663,62988.1327
2009-01-21 12:20:00,10.1,10.13,10.05,10.05,55583.73060148088,5.3663,5.3822,5.3397,5.3397,55583.7306
2009-01-21 12:25:00,10.06,10.09,10.04,10.08,46353.58555634446,5.345,5.3609,5.3344,5.3556,46353.5856
2009-01-21 12:30:00,10.08,10.14,10.05,10.12,68871.08225986408,5.3556,5.3875,5.3397,5.3769,68871.0823
2009-01-21 12:35:00,10.13,10.14,10.1,10.1,37427.73100720154,5.3822,5.3875,5.3663,5.3663,37427.731
2009-01-21 12:40:00,10.09,10.15,10.08,10.13,78811.2384623187,5.3609,5.3928,5.3556,5.3822,78811.2385
2009-01-21 12:45:00,10.13,10.14,10.1,10.11,52236.53514555229,5.3822,5.3875,5.3663,5.3716,52236.5351
2009-01-21 12:50:00,10.11,10.12,10.08,10.1,29719.03844203266,5.3716,5.3769,5.3556,5.3663,29719.0384
2009-01-21 12:55:00,10.1,10.19,10.09,10.18,66031.03763059134,5.3663,5.4141,5.3609,5.4088,66031.0376
2009-01-21 13:00:00,10.19,10.23,10.15,10.19,111370.3215336241,5.4141,5.4353,5.3928,5.4141,111370.3215
2009-01-21 13:05:00,10.19,10.27,10.19,10.22,57003.75291611726,5.4141,5.4566,5.4141,5.43,57003.7529
2009-01-21 13:10:00,10.22,10.23,10.14,10.14,81854.14342225378,5.43,5.4353,5.3875,5.3875,81854.1434
2009-01-21 13:15:00,10.14,10.15,10.13,10.14,34587.6863779288,5.3875,5.3928,5.3822,5.3875,34587.6864
2009-01-21 13:20:00,10.14,10.15,10.13,10.15,31341.92108733137,5.3875,5.3928,5.3822,5.3928,31341.9211
2009-01-21 13:25:00,10.14,10.15,10.07,10.08,85607.05953950706,5.3875,5.3928,5.3503,5.3556,85607.0595
2009-01-21 13:30:00,10.08,10.14,10.08,10.13,89765.696318085,5.3556,5.3875,5.3556,5.3822,89765.6963
2009-01-21 13:35:00,10.14,10.15,10.08,10.08,138452.17567704635,5.3875,5.3928,5.3556,5.3556,138452.1757
2009-01-21 13:40:00,10.08,10.09,10.01,10.01,191703.0124759104,5.3556,5.3609,5.3184,5.3184,191703.0125
2009-01-21 13:45:00,10.02,10.13,10.01,10.11,101531.59549650064,5.3238,5.3822,5.3184,5.3716,101531.5955
2009-01-21 13:50:00,10.11,10.13,10.08,10.08,73536.86986509788,5.3716,5.3822,5.3556,5.3556,73536.8699
2009-01-21 13:55:00,10.08,10.13,10.05,10.12,74145.4508570849,5.3556,5.3822,5.3397,5.3769,74145.4509
2009-01-21 14:00:00,10.13,10.15,10.09,10.13,73232.57936910437,5.3822,5.3928,5.3609,5.3822,73232.5794
2009-01-21 14:05:00,10.13,10.14,10.11,10.13,74855.46201440308,5.3822,5.3875,5.3716,5.3822,74855.462
2009-01-21 14:10:00,10.13,10.21,10.13,10.2,76478.34465970179,5.3822,5.4247,5.3822,5.4194,76478.3447
2009-01-21 14:15:00,10.2,10.23,10.16,10.19,113601.78517090985,5.4194,5.4353,5.3981,5.4141,113601.7852
2009-01-21 14:20:00,10.19,10.22,10.17,10.18,86418.5008621564,5.4141,5.43,5.4035,5.4088,86418.5009
2009-01-21 14:25:00,10.19,10.22,10.15,10.21,83781.316563546,5.4141,5.43,5.3928,5.4247,83781.3166
2009-01-21 14:30:00,10.21,10.31,10.21,10.3,139567.90749568923,5.4247,5.4778,5.4247,5.4725,139567.9075
2009-01-21 14:35:00,10.3,10.32,10.27,10.28,79014.09879298104,5.4725,5.4831,5.4566,5.4619,79014.0988
2009-01-21 14:40:00,10.28,10.33,10.28,10.31,78608.37813165635,5.4619,5.4885,5.4619,5.4778,78608.3781
2009-01-21 14:45:00,10.31,10.35,10.3,10.3,79825.54011563039,5.4778,5.4991,5.4725,5.4725,79825.5401
2009-01-21 14:50:00,10.3,10.35,10.3,10.32,99908.71285120194,5.4725,5.4991,5.4725,5.4831,99908.7129
2009-01-21 14:55:00,10.32,10.38,10.32,10.35,131554.92443452682,5.4831,5.515,5.4831,5.4991,131554.9244
2009-01-21 15:00:00,10.36,10.39,10.3,10.35,127396.28765594888,5.5044,5.5203,5.4725,5.4991,127396.2877
2009-01-21 15:05:00,10.35,10.41,10.34,10.4,93721.4727660006,5.4991,5.531,5.4938,5.5257,93721.4728
2009-01-21 15:10:00,10.41,10.46,10.41,10.43,103357.3384724617,5.531,5.5575,5.531,5.5416,103357.3385
2009-01-21 15:15:00,10.42,10.46,10.42,10.45,77695.50664367584,5.5363,5.5575,5.5363,5.5522,77695.5066
2009-01-21 15:20:00,10.45,10.45,10.34,10.34,93620.04260066945,5.5522,5.5522,5.4938,5.4938,93620.0426
2009-01-21 15:25:00,10.35,10.37,10.31,10.35,99300.13185921492,5.4991,5.5097,5.4778,5.4991,99300.1319
2009-01-21 15:30:00,10.36,10.39,10.33,10.34,141495.08063698144,5.5044,5.5203,5.4885,5.4938,141495.0806
2009-01-21 15:35:00,10.34,10.43,10.33,10.42,140480.77898366973,5.4938,5.5416,5.4885,5.5363,140480.779
2009-01-21 15:40:00,10.41,10.47,10.35,10.41,321229.3336038138,5.531,5.5628,5.4991,5.531,321229.3336
2009-01-21 15:45:00,10.41,10.44,10.38,10.39,212191.9058728066,5.531,5.5469,5.515,5.5203,212191.9059
2009-01-21 15:50:00,10.39,10.48,10.38,10.48,294046.04929506034,5.5203,5.5682,5.515,5.5682,294046.0493
2009-01-21 15:55:00,10.47,10.54,10.47,10.52,319302.16046252154,5.5628,5.6,5.5628,5.5894,319302.1605
2009-01-22 09:30:00,10.65,10.71,10.51,10.65,171214.1190790141,5.6585,5.6904,5.5841,5.6585,171214.1191
2009-01-22 09:35:00,10.65,10.68,10.55,10.64,127497.71782128004,5.6585,5.6744,5.6053,5.6532,127497.7178
2009-01-22 09:40:00,10.64,10.7,10.55,10.56,148189.47154883863,5.6532,5.685,5.6053,5.6107,148189.4715
2009-01-22 09:45:00,10.56,10.57,10.45,10.45,203266.05132366365,5.6107,5.616,5.5522,5.5522,203266.0513
2009-01-22 09:50:00,10.42,10.53,10.38,10.52,126889.13682929304,5.5363,5.5947,5.515,5.5894,126889.1368
2009-01-22 09:55:00,10.51,10.52,10.47,10.49,68972.51242519525,5.5841,5.5894,5.5628,5.5735,68972.5124
2009-01-22 10:00:00,10.49,10.54,10.47,10.47,144537.98559691652,5.5735,5.6,5.5628,5.5628,144537.9856
2009-01-22 10:05:00,10.48,10.55,10.42,10.54,131453.49426919565,5.5682,5.6053,5.5363,5.6,131453.4943
2009-01-22 10:10:00,10.55,10.59,10.51,10.56,87534.23268079926,5.6053,5.6266,5.5841,5.6107,87534.2327
2009-01-22 10:15:00,10.55,10.61,10.48,10.61,132163.50542651385,5.6053,5.6372,5.5682,5.6372,132163.5054
2009-01-22 10:20:00,10.61,10.67,10.5,10.5,142915.10295161782,5.6372,5.6691,5.5788,5.5788,142915.103
2009-01-22 10:25:00,10.49,10.55,10.49,10.55,108733.1372350137,5.5735,5.6053,5.5735,5.6053,108733.1372
2009-01-22 10:30:00,10.54,10.54,10.41,10.42,140987.9298103256,5.6,5.6,5.531,5.5363,140987.9298
2009-01-22 10:35:00,10.42,10.44,10.39,10.41,114413.22649355918,5.5363,5.5469,5.5203,5.531,114413.2265
2009-01-22 10:40:00,10.41,10.42,10.35,10.39,88447.1041687798,5.531,5.5363,5.4991,5.5203,88447.1042
2009-01-22 10:45:00,10.39,10.39,10.31,10.35,116340.3996348514,5.5203,5.5203,5.4778,5.4991,116340.3996
2009-01-22 10:50:00,10.36,10.43,10.35,10.42,109138.85789633838,5.5044,5.5416,5.4991,5.5363,109138.8579
2009-01-22 10:55:00,10.41,10.44,10.37,10.37,92098.59012070188,5.531,5.5469,5.5097,5.5097,92098.5901
2009-01-22 11:00:00,10.36,10.38,10.34,10.37,127193.42732528654,5.5044,5.515,5.4938,5.5097,127193.4273
2009-01-22 11:05:00,10.36,10.38,10.34,10.36,82665.58474490313,5.5044,5.515,5.4938,5.5044,82665.5847
2009-01-22 11:10:00,10.37,10.44,10.35,10.42,72116.8475504615,5.5097,5.5469,5.4991,5.5363,72116.8476
2009-01-22 11:15:00,10.42,10.49,10.42,10.45,91591.43929404604,5.5363,5.5735,5.5363,5.5522,91591.4393
2009-01-22 11:20:00,10.45,10.5,10.41,10.49,90069.98681407851,5.5522,5.5788,5.531,5.5735,90069.9868
2009-01-22 11:25:00,10.5,10.53,10.45,10.46,90272.84714474084,5.5788,5.5947,5.5522,5.5575,90272.8471
2009-01-22 11:30:00,10.45,10.45,10.38,10.39,99604.42235520844,5.5522,5.5522,5.515,5.5203,99604.4224
2009-01-22 11:35:00,10.39,10.39,10.26,10.26,96358.65706461102,5.5203,5.5203,5.4513,5.4513,96358.6571
2009-01-22 11:40:00,10.26,10.27,10.22,10.22,102241.60665381885,5.4513,5.4566,5.43,5.43,102241.6067
2009-01-22 11:45:00,10.23,10.29,10.22,10.28,37732.02150319505,5.4353,5.4672,5.43,5.4619,37732.0215
2009-01-22 11:50:00,10.27,10.31,10.27,10.3,51932.24464955878,5.4566,5.4778,5.4566,5.4725,51932.2446
2009-01-22 11:55:00,10.3,10.3,10.21,10.22,61770.970686682216,5.4725,5.4725,5.4247,5.43,61770.9707
2009-01-22 12:00:00,10.22,10.27,10.22,10.25,51729.38431889644,5.43,5.4566,5.43,5.446,51729.3843
2009-01-22 12:05:00,10.25,10.34,10.25,10.32,84998.47854752003,5.446,5.4938,5.446,5.4831,84998.4785
2009-01-22 12:10:00,10.33,10.35,10.31,10.35,46252.155391013286,5.4885,5.4991,5.4778,5.4991,46252.1554
2009-01-22 12:15:00,10.35,10.4,10.35,10.38,54873.71944416269,5.4991,5.5257,5.4991,5.515,54873.7194
2009-01-22 12:20:00,10.38,10.4,10.33,10.34,77594.07647834466,5.515,5.5257,5.4885,5.4938,77594.0765
2009-01-22 12:25:00,10.34,10.38,10.31,10.37,115021.8074855462,5.4938,5.515,5.4778,5.5097,115021.8075
2009-01-22 12:30:00,10.37,10.41,10.34,10.41,61060.95952936403,5.5097,5.531,5.4938,5.531,61060.9595
2009-01-22 12:35:00,10.41,10.48,10.41,10.46,44527.8425803834,5.531,5.5682,5.531,5.5575,44527.8426
2009-01-22 12:40:00,10.46,10.46,10.42,10.45,52845.116137539306,5.5575,5.5575,5.5363,5.5522,52845.1161
2009-01-22 12:45:00,10.45,10.57,10.44,10.56,79318.38928897455,5.5522,5.616,5.5469,5.6107,79318.3893
2009-01-22 12:50:00,10.56,10.57,10.5,10.52,86012.78020083172,5.6107,5.616,5.5788,5.5894,86012.7802
2009-01-22 12:55:00,10.53,10.55,10.52,10.53,51830.81448422761,5.5947,5.6053,5.5894,5.5947,51830.8145
2009-01-22 13:00:00,10.52,10.6,10.51,10.6,55583.73060148088,5.5894,5.6319,5.5841,5.6319,55583.7306
2009-01-22 13:05:00,10.6,10.62,10.54,10.54,90475.70747540318,5.6319,5.6425,5.6,5.6,90475.7075
2009-01-22 13:10:00,10.54,10.54,10.47,10.48,70798.2554011563,5.6,5.6,5.5628,5.5682,70798.2554
2009-01-22 13:15:00,10.49,10.58,10.48,10.58,47570.747540318494,5.5735,5.6213,5.5682,5.6213,47570.7475
2009-01-22 13:20:00,10.58,10.59,10.49,10.51,72218.27771579268,5.6213,5.6266,5.5735,5.5841,72218.2777
2009-01-22 13:25:00,10.52,10.63,10.5,10.55,88041.38350745512,5.5894,5.6479,5.5788,5.6053,88041.3835
2009-01-22 13:30:00,10.54,10.54,10.48,10.49,67653.92027589005,5.6,5.6,5.5682,5.5735,67653.9203
2009-01-22 13:35:00,10.49,10.59,10.49,10.56,74652.60168374075,5.5735,5.6266,5.5735,5.6107,74652.6017
2009-01-22 13:40:00,10.57,10.63,10.54,10.54,116543.25996551376,5.616,5.6479,5.6,5.6,116543.26
2009-01-22 13:45:00,10.54,10.71,10.52,10.69,127193.42732528654,5.6,5.6904,5.5894,5.6797,127193.4273
2009-01-22 13:50:00,10.69,10.75,10.67,10.74,78608.37813165635,5.6797,5.7116,5.6691,5.7063,78608.3781
2009-01-22 13:55:00,10.74,10.76,10.67,10.76,124454.81286134497,5.7063,5.7169,5.6691,5.7169,124454.8129
2009-01-22 14:00:00,10.76,10.82,10.69,10.8,125063.39385333196,5.7169,5.7488,5.6797,5.7382,125063.3939
2009-01-22 14:05:00,10.8,10.97,10.79,10.84,248098.18440004057,5.7382,5.8285,5.7329,5.7594,248098.1844
2009-01-22 14:10:00,10.84,10.95,10.84,10.9,220813.469925956,5.7594,5.8179,5.7594,5.7913,220813.4699
2009-01-22 14:15:00,10.9,10.94,10.84,10.91,181154.2752814687,5.7913,5.8126,5.7594,5.7966,181154.2753
2009-01-22 14:20:00,10.92,10.95,10.84,10.88,170098.38726037124,5.8019,5.8179,5.7594,5.7807,170098.3873
2009-01-22 14:25:00,10.89,10.93,10.84,10.86,138553.60584237752,5.786,5.8072,5.7594,5.7701,138553.6058
2009-01-22 14:30:00,10.85,10.87,10.8,10.83,104371.6401257734,5.7647,5.7754,5.7382,5.7541,104371.6401
2009-01-22 14:35:00,10.84,10.94,10.82,10.93,122426.20955472156,5.7594,5.8126,5.7488,5.8072,122426.2096
2009-01-22 14:40:00,10.93,10.94,10.84,10.84,100923.01450451365,5.8072,5.8126,5.7594,5.7594,100923.0145
2009-01-22 14:45:00,10.84,10.84,10.7,10.7,161578.253372553,5.7594,5.7594,5.685,5.685,161578.2534
2009-01-22 14:50:00,10.69,10.79,10.69,10.77,128917.74013591642,5.6797,5.7329,5.6797,5.7222,128917.7401
2009-01-22 14:55:00,10.77,10.85,10.73,10.85,118571.86327213714,5.7222,5.7647,5.701,5.7647,118571.8633
2009-01-22 15:00:00,10.86,10.86,10.62,10.62,113196.06450958517,5.7701,5.7701,5.6425,5.6425,113196.0645
2009-01-22 15:05:00,10.61,10.68,10.61,10.63,134800.68972512425,5.6372,5.6744,5.6372,5.6479,134800.6897
2009-01-22 15:10:00,10.63,10.71,10.6,10.67,121716.1983974034,5.6479,5.6904,5.6319,5.6691,121716.1984
2009-01-22 15:15:00,10.68,10.69,10.58,10.6,157926.7674206309,5.6744,5.6797,5.6213,5.6319,157926.7674
2009-01-22 15:20:00,10.6,10.68,10.57,10.64,125164.82401866314,5.6319,5.6744,5.616,5.6532,125164.824
2009-01-22 15:25:00,10.64,10.69,10.59,10.65,155695.30378334515,5.6532,5.6797,5.6266,5.6585,155695.3038
2009-01-22 15:30:00,10.63,10.65,10.58,10.59,148392.33187950097,5.6479,5.6585,5.6213,5.6266,148392.3319
2009-01-22 15:35:00,10.6,10.6,10.51,10.55,172431.28106298813,5.6319,5.6319,5.5841,5.6053,172431.2811
2009-01-22 15:40:00,10.55,10.74,10.55,10.73,266051.3236636576,5.6053,5.7063,5.6053,5.701,266051.3237
2009-01-22 15:45:00,10.73,10.82,10.72,10.79,274977.17821280047,5.701,5.7488,5.6957,5.7329,274977.1782
2009-01-22 15:50:00,10.79,10.8,10.65,10.65,206207.5261182676,5.7329,5.7382,5.6585,5.6585,206207.5261
2009-01-22 15:55:00,10.66,10.68,10.6,10.64,358149.91378435947,5.6638,5.6744,5.6319,5.6532,358149.9138
2009-01-23 09:30:00,10.55,10.55,10.2,10.2,101328.73516583833,5.6053,5.6053,5.4194,5.4194,101328.7352
2009-01-23 09:35:00,10.2,10.39,10.14,10.28,63596.71366264327,5.4194,5.5203,5.3875,5.4619,63596.7137
2009-01-23 09:40:00,10.28,10.38,10.27,10.35,42397.809108428846,5.4619,5.515,5.4566,5.4991,42397.8091
2009-01-23 09:45:00,10.37,10.42,10.27,10.29,56293.74175879906,5.5097,5.5363,5.4566,5.4672,56293.7418
2009-01-23 09:50:00,10.3,10.4,10.25,10.4,82969.87524089664,5.4725,5.5257,5.446,5.5257,82969.8752
2009-01-23 09:55:00,10.39,10.4,10.27,10.27,54366.56861750685,5.5203,5.5257,5.4566,5.4566,54366.5686
2009-01-23 10:00:00,10.27,10.42,10.27,10.37,73435.4396997667,5.4566,5.5363,5.4566,5.5097,73435.4397
2009-01-23 10:05:00,10.37,10.37,10.27,10.3,66538.18845724719,5.5097,5.5097,5.4566,5.4725,66538.1885
2009-01-23 10:10:00,10.31,10.31,10.24,10.28,130946.34344253982,5.4778,5.4778,5.4406,5.4619,130946.3434
2009-01-23 10:15:00,10.28,10.32,10.26,10.31,94735.7744193123,5.4619,5.4831,5.4513,5.4778,94735.7744
2009-01-23 10:20:00,10.3,10.39,10.27,10.39,113601.78517090985,5.4725,5.5203,5.4566,5.5203,113601.7852
2009-01-23 10:25:00,10.39,10.41,10.35,10.36,73942.59052642256,5.5203,5.531,5.4991,5.5044,73942.5905
2009-01-23 10:30:00,10.36,10.36,10.22,10.23,41383.50745511715,5.5044,5.5044,5.43,5.4353,41383.5075
2009-01-23 10:35:00,10.23,10.3,10.22,10.24,63698.14382797444,5.4353,5.4725,5.43,5.4406,63698.1438
2009-01-23 10:40:00,10.24,10.24,10.18,10.23,37123.44051120804,5.4406,5.4406,5.4088,5.4353,37123.4405
2009-01-23 10:45:00,10.23,10.32,10.23,10.32,30834.770260675527,5.4353,5.4831,5.4353,5.4831,30834.7703
2009-01-23 10:50:00,10.31,10.34,10.31,10.33,39152.04381783142,5.4778,5.4938,5.4778,5.4885,39152.0438
2009-01-23 10:55:00,10.32,10.36,10.31,10.31,29211.88761537681,5.4831,5.5044,5.4778,5.4778,29211.8876
2009-01-23 11:00:00,10.31,10.54,10.31,10.54,119991.88558677353,5.4778,5.6,5.4778,5.6,119991.8856
2009-01-23 11:05:00,10.53,10.53,10.47,10.49,41383.50745511715,5.5947,5.5947,5.5628,5.5735,41383.5075
2009-01-23 11:10:00,10.49,10.53,10.43,10.53,58829.4958920783,5.5735,5.5947,5.5416,5.5947,58829.4959
2009-01-23 11:15:00,10.53,10.58,10.52,10.53,46252.155391013286,5.5947,5.6213,5.5894,5.5947,46252.1554
2009-01-23 11:20:00,10.54,10.61,10.53,10.53,124556.24302667614,5.6,5.6372,5.5947,5.5947,124556.243
2009-01-23 11:25:00,10.54,10.56,10.52,10.56,79419.8194543057,5.6,5.6107,5.5894,5.6107,79419.8195
2009-01-23 11:30:00,10.55,10.58,10.48,10.5,46150.72522568212,5.6053,5.6213,5.5682,5.5788,46150.7252
2009-01-23 11:35:00,10.5,10.56,10.49,10.54,40166.34547114312,5.5788,5.6107,5.5735,5.6,40166.3455
2009-01-23 11:40:00,10.55,10.62,10.55,10.58,80839.84176894209,5.6053,5.6425,5.6053,5.6213,80839.8418
2009-01-23 11:45:00,10.58,10.62,10.53,10.62,73942.59052642256,5.6213,5.6425,5.5947,5.6425,73942.5905
2009-01-23 11:50:00,10.62,10.71,10.61,10.67,134496.39922913074,5.6425,5.6904,5.6372,5.6691,134496.3992
2009-01-23 11:55:00,10.66,10.66,10.53,10.59,43209.2504310782,5.6638,5.6638,5.5947,5.6266,43209.2504
2009-01-23 12:00:00,10.59,10.63,10.56,10.59,79216.95912364338,5.6266,5.6479,5.6107,5.6266,79216.9591
2009-01-23 12:05:00,10.59,10.62,10.57,10.57,41383.50745511715,5.6266,5.6425,5.616,5.616,41383.5075
2009-01-23 12:10:00,10.57,10.67,10.57,10.66,36109.13885789634,5.616,5.6691,5.616,5.6638,36109.1389
2009-01-23 12:15:00,10.66,10.73,10.66,10.73,68262.50126787707,5.6638,5.701,5.6638,5.701,68262.5013
2009-01-23 12:20:00,10.72,10.88,10.72,10.82,128816.30997058524,5.6957,5.7807,5.6957,5.7488,128816.31
2009-01-23 12:25:00,10.81,10.81,10.75,10.79,41789.22811644183,5.7435,5.7435,5.7116,5.7329,41789.2281
2009-01-23 12:30:00,10.79,10.79,10.68,10.68,40774.92646313013,5.7329,5.7329,5.6744,5.6744,40774.9265
2009-01-23 12:35:00,10.68,10.68,10.61,10.61,34790.54670859114,5.6744,5.6744,5.6372,5.6372,34790.5467
2009-01-23 12:40:00,10.61,10.65,10.6,10.63,28704.73678872097,5.6372,5.6585,5.6319,5.6479,28704.7368
2009-01-23 12:45:00,10.63,10.76,10.61,10.71,41992.08844710417,5.6479,5.7169,5.6372,5.6904,41992.0884
2009-01-23 12:50:00,10.7,10.79,10.68,10.68,63190.9930013186,5.685,5.7329,5.6744,5.6744,63190.993
2009-01-23 12:55:00,10.68,10.73,10.6,10.69,45542.1442336951,5.6744,5.701,5.6319,5.6797,45542.1442
2009-01-23 13:00:00,10.7,10.81,10.65,10.8,116340.3996348514,5.685,5.7435,5.6585,5.7382,116340.3996
2009-01-23 13:05:00,10.8,10.81,10.7,10.7,57510.9037427731,5.7382,5.7435,5.685,5.685,57510.9037
2009-01-23 13:10:00,10.71,10.84,10.71,10.83,46759.30621766914,5.6904,5.7594,5.6904,5.7541,46759.3062
2009-01-23 13:15:00,10.83,10.86,10.8,10.84,83781.316563546,5.7541,5.7701,5.7382,5.7594,83781.3166
2009-01-23 13:20:00,10.84,10.84,10.78,10.83,46150.72522568212,5.7594,5.7594,5.7276,5.7541,46150.7252
2009-01-23 13:25:00,10.83,10.84,10.79,10.81,62886.70250532508,5.7541,5.7594,5.7329,5.7435,62886.7025
2009-01-23 13:30:00,10.81,10.84,10.79,10.84,61466.68019068871,5.7435,5.7594,5.7329,5.7594,61466.6802
2009-01-23 13:35:00,10.84,10.86,10.83,10.85,99705.8525205396,5.7594,5.7701,5.7541,5.7647,99705.8525
2009-01-23 13:40:00,10.85,10.86,10.84,10.86,40673.49629779896,5.7647,5.7701,5.7594,5.7701,40673.4963
2009-01-23 13:45:00,10.86,10.95,10.86,10.9,55685.16076681205,5.7701,5.8179,5.7701,5.7913,55685.1608
2009-01-23 13:50:00,10.89,10.9,10.83,10.87,28501.87645805863,5.786,5.7913,5.7541,5.7754,28501.8765
2009-01-23 13:55:00,10.88,11.02,10.87,11.02,67856.78060655239,5.7807,5.8551,5.7754,5.8551,67856.7806
2009-01-23 14:00:00,11.01,11.05,10.92,10.93,79926.97028096156,5.8498,5.871,5.8019,5.8072,79926.9703
2009-01-23 14:05:00,10.92,10.94,10.9,10.92,112688.9136829293,5.8019,5.8126,5.7913,5.8019,112688.9137
2009-01-23 14:10:00,10.92,10.93,10.79,10.79,83375.59590222132,5.8019,5.8072,5.7329,5.7329,83375.5959
2009-01-23 14:15:00,10.79,10.82,10.75,10.82,52540.825641545794,5.7329,5.7488,5.7116,5.7488,52540.8256
2009-01-23 14:20:00,10.82,10.9,10.78,10.89,58423.77523075363,5.7488,5.7913,5.7276,5.786,58423.7752
2009-01-23 14:25:00,10.89,10.89,10.79,10.82,54569.42894816919,5.786,5.786,5.7329,5.7488,54569.4289
2009-01-23 14:30:00,10.82,10.84,10.69,10.69,103965.91946444871,5.7488,5.7594,5.6797,5.6797,103965.9195
2009-01-23 14:35:00,10.69,10.75,10.68,10.73,37732.02150319505,5.6797,5.7116,5.6744,5.701,37732.0215
2009-01-23 14:40:00,10.73,10.78,10.67,10.74,59235.216553402985,5.701,5.7276,5.6691,5.7063,59235.2166
2009-01-23 14:45:00,10.73,10.82,10.71,10.76,86012.78020083172,5.701,5.7488,5.6904,5.7169,86012.7802
2009-01-23 14:50:00,10.77,10.77,10.63,10.65,84694.18805152652,5.7222,5.7222,5.6479,5.6585,84694.1881
2009-01-23 14:55:00,10.65,10.66,10.56,10.64,86722.79135814992,5.6585,5.6638,5.6107,5.6532,86722.7914
2009-01-23 15:00:00,10.64,10.71,10.59,10.7,56699.46242012375,5.6532,5.6904,5.6266,5.685,56699.4624
2009-01-23 15:05:00,10.7,10.73,10.61,10.61,86925.65168881226,5.685,5.701,5.6372,5.6372,86925.6517
2009-01-23 15:10:00,10.6,10.71,10.58,10.65,83882.74672887717,5.6319,5.6904,5.6213,5.6585,83882.7467
2009-01-23 15:15:00,10.65,10.72,10.62,10.69,128004.8686479359,5.6585,5.6957,5.6425,5.6797,128004.8686
2009-01-23 15:20:00,10.69,10.75,10.65,10.69,151536.66700476722,5.6797,5.7116,5.6585,5.6797,151536.667
2009-01-23 15:25:00,10.68,10.73,10.6,10.6,105893.09260574097,5.6744,5.701,5.6319,5.6319,105893.0926
2009-01-23 15:30:00,10.6,10.66,10.57,10.66,158839.6389086114,5.6319,5.6638,5.616,5.6638,158839.6389
2009-01-23 15:35:00,10.66,10.73,10.65,10.7,97778.6793792474,5.6638,5.701,5.6585,5.685,97778.6794
2009-01-23 15:40:00,10.7,10.75,10.64,10.64,145755.14758089057,5.685,5.7116,5.6532,5.6532,145755.1476
2009-01-23 15:45:00,10.65,10.69,10.64,10.69,95344.35541129932,5.6585,5.6797,5.6532,5.6797,95344.3554
2009-01-23 15:50:00,10.68,10.72,10.66,10.71,168881.2252763972,5.6744,5.6957,5.6638,5.6904,168881.2253
2009-01-23 15:55:00,10.71,10.72,10.68,10.7,250735.36869865097,5.6904,5.6957,5.6744,5.685,250735.3687
2009-01-26 09:30:00,10.78,10.79,10.45,10.77,90577.13764073436,5.7276,5.7329,5.5522,5.7222,90577.1376
2009-01-26 09:35:00,10.78,10.84,10.69,10.72,64509.5851506238,5.7276,5.7594,5.6797,5.6957,64509.5852
2009-01-26 09:40:00,10.74,10.9,10.71,10.86,103763.0591337864,5.7063,5.7913,5.6904,5.7701,103763.0591
2009-01-26 09:45:00,10.85,10.86,10.72,10.74,116543.25996551376,5.7647,5.7701,5.6957,5.7063,116543.26
2009-01-26 09:50:00,10.74,10.93,10.73,10.92,86824.22152348109,5.7063,5.8072,5.701,5.8019,86824.2215
2009-01-26 09:55:00,10.92,10.93,10.87,10.93,99097.2715285526,5.8019,5.8072,5.7754,5.8072,99097.2715
2009-01-26 10:00:00,10.93,11.18,10.93,11.04,152449.53849274776,5.8072,5.9401,5.8072,5.8657,152449.5385
2009-01-26 10:05:00,11.04,11.18,11.03,11.14,116238.96946952023,5.8657,5.9401,5.8604,5.9188,116238.9695
2009-01-26 10:10:00,11.15,11.28,11.15,11.18,101734.455827163,5.9241,5.9932,5.9241,5.9401,101734.4558
2009-01-26 10:15:00,11.19,11.19,11.1,11.12,65118.16614261081,5.9454,5.9454,5.8976,5.9082,65118.1661
2009-01-26 10:20:00,11.12,11.19,11.11,11.18,62278.12151333807,5.9082,5.9454,5.9029,5.9401,62278.1215
2009-01-26 10:25:00,11.19,11.19,10.99,10.99,72116.8475504615,5.9454,5.9454,5.8391,5.8391,72116.8476
2009-01-26 10:30:00,10.99,11.04,10.99,11.02,52135.10498022112,5.8391,5.8657,5.8391,5.8551,52135.105
2009-01-26 10:35:00,11.03,11.03,10.93,10.93,39354.90414849376,5.8604,5.8604,5.8072,5.8072,39354.9041
2009-01-26 10:40:00,10.93,10.95,10.88,10.89,75666.90333705244,5.8072,5.8179,5.7807,5.786,75666.9033
2009-01-26 10:45:00,10.9,11.0,10.9,10.98,41383.50745511715,5.7913,5.8444,5.7913,5.8338,41383.5075
2009-01-26 10:50:00,10.99,10.99,10.94,10.94,33269.094228623595,5.8391,5.8391,5.8126,5.8126,33269.0942
2009-01-26 10:55:00,10.94,10.96,10.92,10.95,39760.62480981844,5.8126,5.8232,5.8019,5.8179,39760.6248
2009-01-26 11:00:00,10.95,11.03,10.94,10.94,75464.0430063901,5.8179,5.8604,5.8126,5.8126,75464.043
2009-01-26 11:05:00,10.93,10.94,10.9,10.92,33674.81488994827,5.8072,5.8126,5.7913,5.8019,33674.8149
2009-01-26 11:10:00,10.91,10.93,10.9,10.92,20387.463231565067,5.7966,5.8072,5.7913,5.8019,20387.4632
2009-01-26 11:15:00,10.92,10.95,10.85,10.86,37934.88183385739,5.8019,5.8179,5.7647,5.7701,37934.8818
2009-01-26 11:20:00,10.85,10.86,10.8,10.84,62379.55167866924,5.7647,5.7701,5.7382,5.7594,62379.5517
2009-01-26 11:25:00,10.84,10.89,10.83,10.88,39659.19464448728,5.7594,5.786,5.7541,5.7807,39659.1946
2009-01-26 11:30:00,10.88,10.93,10.88,10.89,19271.731412922203,5.7807,5.8072,5.7807,5.786,19271.7314
2009-01-26 11:35:00,10.89,10.89,10.84,10.84,28806.166954052136,5.786,5.786,5.7594,5.7594,28806.167
2009-01-26 11:40:00,10.84,10.84,10.79,10.81,49092.20002028604,5.7594,5.7594,5.7329,5.7435,49092.2
2009-01-26 11:45:00,10.82,10.84,10.74,10.74,51627.95415356527,5.7488,5.7594,5.7063,5.7063,51627.9542
2009-01-26 11:50:00,10.75,10.76,10.71,10.75,46962.16654833147,5.7116,5.7169,5.6904,5.7116,46962.1665
2009-01-26 11:55:00,10.75,10.82,10.75,10.81,27791.86530074044,5.7116,5.7488,5.7116,5.7435,27791.8653
2009-01-26 12:00:00,10.81,10.87,10.81,10.86,23531.79835683132,5.7435,5.7754,5.7435,5.7701,23531.7984
2009-01-26 12:05:00,10.86,10.87,10.84,10.86,22923.217364844302,5.7701,5.7754,5.7594,5.7701,22923.2174
2009-01-26 12:10:00,10.86,10.86,10.83,10.84,20996.04422355209,5.7701,5.7701,5.7541,5.7594,20996.0442
2009-01-26 12:15:00,10.84,10.88,10.84,10.86,74652.60168374075,5.7594,5.7807,5.7594,5.7701,74652.6017
2009-01-26 12:20:00,10.86,10.97,10.86,10.95,41383.50745511715,5.7701,5.8285,5.7701,5.8179,41383.5075
2009-01-26 12:25:00,10.96,10.97,10.93,10.95,38036.31199918856,5.8232,5.8285,5.8072,5.8179,38036.312
2009-01-26 12:30:00,10.95,10.96,10.93,10.94,46150.72522568212,5.8179,5.8232,5.8072,5.8126,46150.7252
2009-01-26 12:35:00,10.94,10.94,10.85,10.88,32051.93224464956,5.8126,5.8126,5.7647,5.7807,32051.9322
2009-01-26 12:40:00,10.88,10.91,10.88,10.89,24546.10001014301,5.7807,5.7966,5.7807,5.786,24546.1
2009-01-26 12:45:00,10.89,10.9,10.84,10.85,33877.67522061061,5.786,5.7913,5.7594,5.7647,33877.6752
2009-01-26 12:50:00,10.84,10.86,10.8,10.86,26168.982655441727,5.7594,5.7701,5.7382,5.7701,26168.9827
2009-01-26 12:55:00,10.86,10.86,10.78,10.81,28603.306623389795,5.7701,5.7701,5.7276,5.7435,28603.3066
2009-01-26 13:00:00,10.81,10.84,10.8,10.83,22517.496703519628,5.7435,5.7594,5.7382,5.7541,22517.4967
2009-01-26 13:05:00,10.83,10.83,10.71,10.76,41789.22811644183,5.7541,5.7541,5.6904,5.7169,41789.2281
2009-01-26 13:10:00,10.76,10.8,10.75,10.77,32153.362409980728,5.7169,5.7382,5.7116,5.7222,32153.3624
2009-01-26 13:15:00,10.76,10.82,10.75,10.77,48382.18886296784,5.7169,5.7488,5.7116,5.7222,48382.1889
2009-01-26 13:20:00,10.77,10.81,10.71,10.81,41992.08844710417,5.7222,5.7435,5.6904,5.7435,41992.0884
2009-01-26 13:25:00,10.82,10.84,10.79,10.82,44527.8425803834,5.7488,5.7594,5.7329,5.7488,44527.8426
2009-01-26 13:30:00,10.82,10.82,10.68,10.71,47165.02687899381,5.7488,5.7488,5.6744,5.6904,47165.0269
2009-01-26 13:35:00,10.69,10.71,10.68,10.7,17344.558271629983,5.6797,5.6904,5.6744,5.685,17344.5583
2009-01-26 13:40:00,10.71,10.79,10.71,10.79,40267.77563647429,5.6904,5.7329,5.6904,5.7329,40267.7756
2009-01-26 13:45:00,10.78,10.79,10.72,10.72,32761.943401967743,5.7276,5.7329,5.6957,5.6957,32761.9434
2009-01-26 13:50:00,10.71,10.71,10.6,10.61,66031.03763059134,5.6904,5.6904,5.6319,5.6372,66031.0376
2009-01-26 13:55:00,10.62,10.63,10.58,10.59,41586.36778577949,5.6425,5.6479,5.6213,5.6266,41586.3678
2009-01-26 14:00:00,10.59,10.8,10.47,10.49,89157.11532609798,5.6266,5.7382,5.5628,5.5735,89157.1153
2009-01-26 14:05:00,10.49,10.49,10.39,10.43,82462.7244142408,5.5735,5.5735,5.5203,5.5416,82462.7244
2009-01-26 14:10:00,10.43,10.45,10.38,10.39,78101.2273050005,5.5416,5.5522,5.515,5.5203,78101.2273
2009-01-26 14:15:00,10.39,10.41,10.35,10.41,93721.4727660006,5.5203,5.531,5.4991,5.531,93721.4728
2009-01-26 14:20:00,10.41,10.42,10.37,10.4,52236.53514555229,5.531,5.5363,5.5097,5.5257,52236.5351
2009-01-26 14:25:00,10.41,10.43,10.38,10.39,61669.54052135105,5.531,5.5416,5.515,5.5203,61669.5405
2009-01-26 14:30:00,10.4,10.48,10.39,10.48,50005.07150826656,5.5257,5.5682,5.5203,5.5682,50005.0715
2009-01-26 14:35:00,10.48,10.51,10.48,10.49,26371.842986104068,5.5682,5.5841,5.5682,5.5735,26371.843
2009-01-26 14:40:00,10.48,10.5,10.43,10.44,41383.50745511715,5.5682,5.5788,5.5416,5.5469,41383.5075
2009-01-26 14:45:00,10.45,10.55,10.43,10.55,36311.99918855868,5.5522,5.6053,5.5416,5.6053,36311.9992
2009-01-26 14:50:00,10.55,10.6,10.54,10.57,46455.01572167563,5.6053,5.6319,5.6,5.616,46455.0157
2009-01-26 14:55:00,10.57,10.65,10.54,10.61,44629.272745714574,5.616,5.6585,5.6,5.6372,44629.2727
2009-01-26 15:00:00,10.6,10.69,10.6,10.6,62075.26118267573,5.6319,5.6797,5.6319,5.6319,62075.2612
2009-01-26 15:05:00,10.61,10.72,10.6,10.72,50005.07150826656,5.6372,5.6957,5.6319,5.6957,50005.0715
2009-01-26 15:10:00,10.71,10.74,10.58,10.6,49700.78101227305,5.6904,5.7063,5.6213,5.6319,49700.781
2009-01-26 15:15:00,10.6,10.6,10.55,10.6,38847.75332183792,5.6319,5.6319,5.6053,5.6319,38847.7533
2009-01-26 15:20:00,10.6,10.67,10.59,10.63,85911.35003550055,5.6319,5.6691,5.6266,5.6479,85911.35
2009-01-26 15:25:00,10.63,10.76,10.63,10.67,48787.909524292525,5.6479,5.7169,5.6479,5.6691,48787.9095
2009-01-26 15:30:00,10.66,10.67,10.6,10.62,50410.79216959124,5.6638,5.6691,5.6319,5.6425,50410.7922
2009-01-26 15:35:00,10.63,10.72,10.6,10.6,73029.71903844204,5.6479,5.6957,5.6319,5.6319,73029.719
2009-01-26 15:40:00,10.59,10.62,10.47,10.53,90982.85830205904,5.6266,5.6425,5.5628,5.5947,90982.8583
2009-01-26 15:45:00,10.54,10.61,10.5,10.59,113703.215336241,5.6,5.6372,5.5788,5.6266,113703.2153
2009-01-26 15:50:00,10.59,10.61,10.55,10.59,145856.57774622174,5.6266,5.6372,5.6053,5.6266,145856.5777
2009-01-26 15:55:00,10.59,10.6,10.54,10.57,147276.6000608581,5.6266,5.6319,5.6,5.616,147276.6001
2009-01-27 09:30:00,10.67,10.81,10.63,10.81,59235.216553402985,5.6691,5.7435,5.6479,5.7435,59235.2166
2009-01-27 09:35:00,10.81,10.99,10.8,10.93,85607.05953950706,5.7435,5.8391,5.7382,5.8072,85607.0595
2009-01-27 09:40:00,10.93,10.95,10.86,10.89,84389.89755553301,5.8072,5.8179,5.7701,5.786,84389.8976
2009-01-27 09:45:00,10.89,10.91,10.83,10.87,102647.32731514351,5.786,5.7966,5.7541,5.7754,102647.3273
2009-01-27 09:50:00,10.86,10.91,10.84,10.85,94431.4839233188,5.7701,5.7966,5.7594,5.7647,94431.4839
2009-01-27 09:55:00,10.85,10.89,10.78,10.81,76579.77482503296,5.7647,5.786,5.7276,5.7435,76579.7748
2009-01-27 10:00:00,10.81,10.84,10.64,10.72,90475.70747540318,5.7435,5.7594,5.6532,5.6957,90475.7075
2009-01-27 10:05:00,10.72,10.72,10.51,10.6,97778.6793792474,5.6957,5.6957,5.5841,5.6319,97778.6794
2009-01-27 10:10:00,10.6,10.62,10.54,10.57,62278.12151333807,5.6319,5.6425,5.6,5.616,62278.1215
2009-01-27 10:15:00,10.56,10.65,10.55,10.63,51019.37316157825,5.6107,5.6585,5.6053,5.6479,51019.3732
2009-01-27 10:20:00,10.64,10.78,10.63,10.72,135206.41038644893,5.6532,5.7276,5.6479,5.6957,135206.4104
2009-01-27 10:25:00,10.72,10.76,10.66,10.67,61263.81986002637,5.6957,5.7169,5.6638,5.6691,61263.8199
2009-01-27 10:30:00,10.67,10.71,10.64,10.67,52135.10498022112,5.6691,5.6904,5.6532,5.6691,52135.105
2009-01-27 10:35:00,10.66,10.7,10.66,10.66,27791.86530074044,5.6638,5.685,5.6638,5.6638,27791.8653
2009-01-27 10:40:00,10.66,10.7,10.65,10.67,40876.3566284613,5.6638,5.685,5.6585,5.6691,40876.3566
2009-01-27 10:45:00,10.66,10.66,10.58,10.58,41484.93762044832,5.6638,5.6638,5.6213,5.6213,41484.9376
2009-01-27 10:50:00,10.58,10.66,10.57,10.66,58018.05456942895,5.6213,5.6638,5.616,5.6638,58018.0546
2009-01-27 10:55:00,10.66,10.72,10.64,10.71,45339.28390303276,5.6638,5.6957,5.6532,5.6904,45339.2839
2009-01-27 11:00:00,10.72,10.74,10.67,10.67,36717.71984988335,5.6957,5.7063,5.6691,5.6691,36717.7198
2009-01-27 11:05:00,10.67,10.77,10.63,10.72,61669.54052135105,5.6691,5.7222,5.6479,5.6957,61669.5405
2009-01-27 11:10:00,10.71,10.75,10.7,10.71,19981.74257024039,5.6904,5.7116,5.685,5.6904,19981.7426
2009-01-27 11:15:00,10.72,10.82,10.72,10.75,69581.09341718227,5.6957,5.7488,5.6957,5.7116,69581.0934
2009-01-27 11:20:00,10.74,10.75,10.69,10.69,41890.658281773,5.7063,5.7116,5.6797,5.6797,41890.6583
2009-01-27 11:25:00,10.69,10.77,10.69,10.77,35601.98803124049,5.6797,5.7222,5.6797,5.7222,35601.988
2009-01-27 11:30:00,10.77,10.8,10.72,10.74,61973.83101734456,5.7222,5.7382,5.6957,5.7063,61973.831
2009-01-27 11:35:00,10.75,10.76,10.74,10.75,18866.010751597525,5.7116,5.7169,5.7063,5.7116,18866.0108
2009-01-27 11:40:00,10.75,10.8,10.74,10.78,50917.94299624708,5.7116,5.7382,5.7063,5.7276,50917.943
2009-01-27 11:45:00,10.79,10.85,10.79,10.84,111066.0310376306,5.7329,5.7647,5.7329,5.7594,111066.031
2009-01-27 11:50:00,10.84,10.84,10.8,10.84,26473.27315143524,5.7594,5.7594,5.7382,5.7594,26473.2732
2009-01-27 11:55:00,10.84,10.85,10.79,10.79,28806.166954052136,5.7594,5.7647,5.7329,5.7329,28806.167
2009-01-27 12:00:00,10.8,10.84,10.76,10.82,51019.37316157825,5.7382,5.7594,5.7169,5.7488,51019.3732
2009-01-27 12:05:00,10.82,10.87,10.82,10.86,65929.60746526017,5.7488,5.7754,5.7488,5.7701,65929.6075
2009-01-27 12:10:00,10.86,10.91,10.86,10.9,37326.300841870376,5.7701,5.7966,5.7701,5.7913,37326.3008
2009-01-27 12:15:00,10.9,10.93,10.88,10.92,65726.74713459783,5.7913,5.8072,5.7807,5.8019,65726.7471
2009-01-27 12:20:00,10.93,10.94,10.88,10.89,123034.7905467086,5.8072,5.8126,5.7807,5.786,123034.7905
2009-01-27 12:25:00,10.88,11.02,10.87,10.99,100923.01450451365,5.7807,5.8551,5.7754,5.8391,100923.0145
2009-01-27 12:30:00,10.99,11.02,10.97,10.97,41079.216959123645,5.8391,5.8551,5.8285,5.8285,41079.217
2009-01-27 12:35:00,10.97,10.98,10.95,10.98,18257.42975961051,5.8285,5.8338,5.8179,5.8338,18257.4298
2009-01-27 12:40:00,10.98,11.05,10.98,10.99,54467.99878283802,5.8338,5.871,5.8338,5.8391,54467.9988
2009-01-27 12:45:00,10.99,10.99,10.93,10.96,37123.44051120804,5.8391,5.8391,5.8072,5.8232,37123.4405
2009-01-27 12:50:00,10.97,11.01,10.93,11.01,29820.46860736383,5.8285,5.8498,5.8072,5.8498,29820.4686
2009-01-27 12:55:00,11.01,11.04,11.0,11.0,36819.15001521452,5.8498,5.8657,5.8444,5.8444,36819.15
2009-01-27 13:00:00,11.0,11.02,10.96,10.97,36819.15001521452,5.8444,5.8551,5.8232,5.8285,36819.15
2009-01-27 13:05:00,10.97,10.98,10.89,10.9,40267.77563647429,5.8285,5.8338,5.786,5.7913,40267.7756
2009-01-27 13:10:00,10.9,10.97,10.9,10.95,52439.395476214624,5.7913,5.8285,5.7913,5.8179,52439.3955
2009-01-27 13:15:00,10.95,10.95,10.89,10.89,55076.57977482503,5.8179,5.8179,5.786,5.786,55076.5798
2009-01-27 13:20:00,10.89,11.04,10.88,11.04,43817.83142306522,5.786,5.8657,5.7807,5.8657,43817.8314
2009-01-27 13:25:00,11.04,11.05,10.95,10.95,51729.38431889644,5.8657,5.871,5.8179,5.8179,51729.3843
2009-01-27 13:30:00,10.95,10.95,10.91,10.93,29110.457450045644,5.8179,5.8179,5.7966,5.8072,29110.4575
2009-01-27 13:35:00,10.92,10.95,10.9,10.93,28096.15579673395,5.8019,5.8179,5.7913,5.8072,28096.1558
2009-01-27 13:40:00,10.93,11.04,10.93,11.0,55786.59093214322,5.8072,5.8657,5.8072,5.8444,55786.5909
2009-01-27 13:45:00,11.01,11.02,10.92,10.97,37123.44051120804,5.8498,5.8551,5.8019,5.8285,37123.4405
2009-01-27 13:50:00,10.97,11.03,10.97,11.01,59640.93721472766,5.8285,5.8604,5.8285,5.8498,59640.9372
2009-01-27 13:55:00,11.02,11.03,10.94,10.94,38442.03266051324,5.8551,5.8604,5.8126,5.8126,38442.0327
2009-01-27 14:00:00,10.94,10.95,10.9,10.92,46150.72522568212,5.8126,5.8179,5.7913,5.8019,46150.7252
2009-01-27 14:05:00,10.92,10.95,10.86,10.92,66639.61862257836,5.8019,5.8179,5.7701,5.8019,66639.6186
2009-01-27 14:10:00,10.92,10.98,10.86,10.88,67451.05994522771,5.8019,5.8338,5.7701,5.7807,67451.0599
2009-01-27 14:15:00,10.88,10.98,10.86,10.94,80028.40044629273,5.7807,5.8338,5.7701,5.8126,80028.4004
2009-01-27 14:20:00,10.95,10.97,10.88,10.9,29921.898772695,5.8179,5.8285,5.7807,5.7913,29921.8988
2009-01-27 14:25:00,10.9,10.94,10.87,10.88,67653.92027589005,5.7913,5.8126,5.7754,5.7807,67653.9203
2009-01-27 14:30:00,10.89,10.94,10.85,10.94,52540.825641545794,5.786,5.8126,5.7647,5.8126,52540.8256
2009-01-27 14:35:00,10.94,11.03,10.94,10.95,82259.86408357846,5.8126,5.8604,5.8126,5.8179,82259.8641
2009-01-27 14:40:00,10.95,10.97,10.91,10.91,36413.42935388985,5.8179,5.8285,5.7966,5.7966,36413.4294
2009-01-27 14:45:00,10.9,10.91,10.86,10.91,37630.59133786388,5.7913,5.7966,5.7701,5.7966,37630.5913
2009-01-27 14:50:00,10.92,11.0,10.92,10.97,51323.66365757176,5.8019,5.8444,5.8019,5.8285,51323.6637
2009-01-27 14:55:00,10.97,10.98,10.93,10.97,30733.34009534436,5.8285,5.8338,5.8072,5.8285,30733.3401
2009-01-27 15:00:00,10.97,11.01,10.88,10.94,154782.43229536465,5.8285,5.8498,5.7807,5.8126,154782.4323
2009-01-27 15:05:00,10.94,11.02,10.91,11.02,133279.23724515672,5.8126,5.8551,5.7966,5.8551,133279.2372
2009-01-27 15:10:00,11.02,11.04,10.98,11.01,88751.39466477331,5.8551,5.8657,5.8338,5.8498,88751.3947
2009-01-27 15:15:00,11.01,11.05,11.01,11.03,71913.98721979916,5.8498,5.871,5.8498,5.8604,71913.9872
2009-01-27 15:20:00,11.02,11.07,11.0,11.03,99705.8525205396,5.8551,5.8816,5.8444,5.8604,99705.8525
2009-01-27 15:25:00,11.03,11.07,11.01,11.03,66132.46779592251,5.8604,5.8816,5.8498,5.8604,66132.4678
2009-01-27 15:30:00,11.03,11.04,10.98,11.0,92605.74094735774,5.8604,5.8657,5.8338,5.8444,92605.7409
2009-01-27 15:35:00,11.0,11.01,10.94,11.01,140379.34881833856,5.8444,5.8498,5.8126,5.8498,140379.3488
2009-01-27 15:40:00,11.0,11.04,10.98,11.01,97170.09838726035,5.8444,5.8657,5.8338,5.8498,97170.0984
2009-01-27 15:45:00,11.01,11.02,10.95,10.99,97981.53970990972,5.8498,5.8551,5.8179,5.8391,97981.5397
2009-01-27 15:50:00,10.98,11.02,10.96,11.02,165736.89015113094,5.8338,5.8551,5.8232,5.8551,165736.8902
2009-01-27 15:55:00,11.01,11.02,10.97,10.98,179024.24180951415,5.8498,5.8551,5.8285,5.8338,179024.2418
2009-01-28 09:30:00,11.17,11.26,11.12,11.22,77188.35581701998,5.9348,5.9826,5.9082,5.9613,77188.3558
2009-01-28 09:35:00,11.21,11.47,11.19,11.28,114210.36616289684,5.956,6.0942,5.9454,5.9932,114210.3662
2009-01-28 09:40:00,11.29,11.41,11.22,11.22,72015.41738513033,5.9985,6.0623,5.9613,5.9613,72015.4174
2009-01-28 09:45:00,11.24,11.32,11.22,11.28,64509.5851506238,5.972,6.0145,5.9613,5.9932,64509.5852
2009-01-28 09:50:00,11.27,11.32,11.23,11.24,75362.61284105893,5.9879,6.0145,5.9666,5.972,75362.6128
2009-01-28 09:55:00,11.25,11.27,11.2,11.25,71406.83639314333,5.9773,5.9879,5.9507,5.9773,71406.8364
2009-01-28 10:00:00,11.25,11.33,11.19,11.19,91794.2996247084,5.9773,6.0198,5.9454,5.9454,91794.2996
2009-01-28 10:05:00,11.19,11.22,11.14,11.19,119180.44426412416,5.9454,5.9613,5.9188,5.9454,119180.4443
2009-01-28 10:10:00,11.19,11.19,11.14,11.17,40774.92646313013,5.9454,5.9454,5.9188,5.9348,40774.9265
2009-01-28 10:15:00,11.16,11.21,11.12,11.21,49092.20002028604,5.9295,5.956,5.9082,5.956,49092.2
2009-01-28 10:20:00,11.21,11.26,11.19,11.2,58525.2053960848,5.956,5.9826,5.9454,5.9507,58525.2054
2009-01-28 10:25:00,11.2,11.29,11.17,11.29,50917.94299624708,5.9507,5.9985,5.9348,5.9985,50917.943
2009-01-28 10:30:00,11.29,11.39,11.26,11.33,92301.45045136425,5.9985,6.0517,5.9826,6.0198,92301.4505
2009-01-28 10:35:00,11.33,11.39,11.33,11.38,60350.948372045845,6.0198,6.0517,6.0198,6.0463,60350.9484
2009-01-28 10:40:00,11.37,11.39,11.35,11.36,63799.57399330561,6.041,6.0517,6.0304,6.0357,63799.574
2009-01-28 10:45:00,11.37,11.37,11.31,11.31,74449.74135307841,6.041,6.041,6.0091,6.0091,74449.7414
2009-01-28 10:50:00,11.32,11.34,11.3,11.32,51222.23349224059,6.0145,6.0251,6.0038,6.0145,51222.2335
2009-01-28 10:55:00,11.32,11.37,11.3,11.35,120904.75707475404,6.0145,6.041,6.0038,6.0304,120904.7571
2009-01-28 11:00:00,11.36,11.43,11.34,11.43,149406.63353281264,6.0357,6.0729,6.0251,6.0729,149406.6335
2009-01-28 11:05:00,11.44,11.47,11.42,11.45,131352.06410386448,6.0782,6.0942,6.0676,6.0835,131352.0641
2009-01-28 11:10:00,11.46,11.46,11.4,11.4,41992.08844710417,6.0888,6.0888,6.057,6.057,41992.0884
2009-01-28 11:15:00,11.4,11.41,11.3,11.33,127396.28765594888,6.057,6.0623,6.0038,6.0198,127396.2877
2009-01-28 11:20:00,11.34,11.34,11.29,11.33,159853.9405619231,6.0251,6.0251,5.9985,6.0198,159853.9406
2009-01-28 11:25:00,11.33,11.38,11.26,11.28,152348.1083274166,6.0198,6.0463,5.9826,5.9932,152348.1083
2009-01-28 11:30:00,11.28,11.32,11.26,11.31,57105.18308144842,5.9932,6.0145,5.9826,6.0091,57105.1831
2009-01-28 11:35:00,11.3,11.3,11.22,11.22,54467.99878283802,6.0038,6.0038,5.9613,5.9613,54467.9988
2009-01-28 11:40:00,11.23,11.36,11.22,11.31,85708.48970483823,5.9666,6.0357,5.9613,6.0091,85708.4897
2009-01-28 11:45:00,11.31,11.34,11.3,11.32,39152.04381783142,6.0091,6.0251,6.0038,6.0145,39152.0438
2009-01-28 11:50:00,11.32,11.43,11.32,11.42,69581.09341718227,6.0145,6.0729,6.0145,6.0676,69581.0934
2009-01-28 11:55:00,11.43,11.45,11.42,11.43,43919.26158839639,6.0729,6.0835,6.0676,6.0729,43919.2616
2009-01-28 12:00:00,11.43,11.43,11.38,11.42,39963.48514048078,6.0729,6.0729,6.0463,6.0676,39963.4851
2009-01-28 12:05:00,11.42,11.43,11.39,11.42,33674.81488994827,6.0676,6.0729,6.0517,6.0676,33674.8149
2009-01-28 12:10:00,11.41,11.41,11.35,11.35,60148.08804138351,6.0623,6.0623,6.0304,6.0304,60148.088
2009-01-28 12:15:00,11.35,11.37,11.31,11.31,54873.71944416269,6.0304,6.041,6.0091,6.0091,54873.7194
2009-01-28 12:20:00,11.32,11.39,11.32,11.35,81346.99259559793,6.0145,6.0517,6.0145,6.0304,81346.9926
2009-01-28 12:25:00,11.35,11.36,11.31,11.32,96561.51739527336,6.0304,6.0357,6.0091,6.0145,96561.5174
2009-01-28 12:30:00,11.34,11.35,11.31,11.32,32051.93224464956,6.0251,6.0304,6.0091,6.0145,32051.9322
2009-01-28 12:35:00,11.32,11.39,11.31,11.38,60046.65787605234,6.0145,6.0517,6.0091,6.0463,60046.6579
2009-01-28 12:40:00,11.37,11.37,11.34,11.35,36413.42935388985,6.041,6.041,6.0251,6.0304,36413.4294
2009-01-28 12:45:00,11.34,11.37,11.34,11.36,23531.79835683132,6.0251,6.041,6.0251,6.0357,23531.7984
2009-01-28 12:50:00,11.36,11.4,11.35,11.36,75362.61284105893,6.0357,6.057,6.0304,6.0357,75362.6128
2009-01-28 12:55:00,11.35,11.39,11.33,11.38,242722.3856374886,6.0304,6.0517,6.0198,6.0463,242722.3856
2009-01-28 13:00:00,11.37,11.38,11.34,11.37,30023.32893802617,6.041,6.0463,6.0251,6.041,30023.3289
2009-01-28 13:05:00,11.38,11.47,11.38,11.41,146870.8793995334,6.0463,6.0942,6.0463,6.0623,146870.8794
2009-01-28 13:10:00,11.42,11.45,11.41,11.43,59843.79754539,6.0676,6.0835,6.0623,6.0729,59843.7975
2009-01-28 13:15:00,11.44,11.44,11.42,11.43,13794.502485039053,6.0782,6.0782,6.0676,6.0729,13794.5025
2009-01-28 13:20:00,11.43,11.52,11.43,11.51,60959.52936403286,6.0729,6.1207,6.0729,6.1154,60959.5294
2009-01-28 13:25:00,11.52,11.55,11.51,11.55,87635.66284613044,6.1207,6.1367,6.1154,6.1367,87635.6628
2009-01-28 13:30:00,11.56,11.62,11.55,11.56,104980.22111776042,6.142,6.1739,6.1367,6.142,104980.2211
2009-01-28 13:35:00,11.56,11.62,11.55,11.62,72116.8475504615,6.142,6.1739,6.1367,6.1739,72116.8476
2009-01-28 13:40:00,11.62,11.68,11.61,11.68,98387.2603712344,6.1739,6.2057,6.1685,6.2057,98387.2604
2009-01-28 13:45:00,11.67,11.71,11.58,11.6,182270.0071001116,6.2004,6.2217,6.1526,6.1632,182270.0071
2009-01-28 13:50:00,11.6,11.65,11.57,11.6,114514.65665889037,6.1632,6.1898,6.1473,6.1632,114514.6567
2009-01-28 13:55:00,11.59,11.62,11.57,11.61,50816.51283091591,6.1579,6.1739,6.1473,6.1685,50816.5128
2009-01-28 14:00:00,11.61,11.67,11.61,11.66,39050.61365250025,6.1685,6.2004,6.1685,6.1951,39050.6137
2009-01-28 14:05:00,11.66,11.69,11.59,11.59,88447.1041687798,6.1951,6.211,6.1579,6.1579,88447.1042
2009-01-28 14:10:00,11.59,11.7,11.59,11.69,72725.42854244853,6.1579,6.2164,6.1579,6.211,72725.4285
2009-01-28 14:15:00,11.69,11.78,11.58,11.74,130743.48311187747,6.211,6.2589,6.1526,6.2376,130743.4831
2009-01-28 14:20:00,11.73,11.8,11.58,11.58,163911.1471751699,6.2323,6.2695,6.1526,6.1526,163911.1472
2009-01-28 14:25:00,11.57,11.63,11.52,11.57,111370.3215336241,6.1473,6.1792,6.1207,6.1473,111370.3215
2009-01-28 14:30:00,11.57,11.57,11.46,11.51,127599.14798661122,6.1473,6.1473,6.0888,6.1154,127599.148
2009-01-28 14:35:00,11.52,11.52,11.41,11.49,150623.7955167867,6.1207,6.1207,6.0623,6.1048,150623.7955
2009-01-28 14:40:00,11.49,11.5,11.41,11.43,115224.66781620854,6.1048,6.1101,6.0623,6.0729,115224.6678
2009-01-28 14:45:00,11.44,11.47,11.4,11.45,118267.57277614364,6.0782,6.0942,6.057,6.0835,118267.5728
2009-01-28 14:50:00,11.45,11.45,11.34,11.36,158839.6389086114,6.0835,6.0835,6.0251,6.0357,158839.6389
2009-01-28 14:55:00,11.36,11.54,11.36,11.54,125671.974845319,6.0357,6.1313,6.0357,6.1313,125671.9748
2009-01-28 15:00:00,11.54,11.56,11.47,11.48,117557.56161882544,6.1313,6.142,6.0942,6.0995,117557.5616
2009-01-28 15:05:00,11.48,11.52,11.36,11.46,108023.1260776955,6.0995,6.1207,6.0357,6.0888,108023.1261
2009-01-28 15:10:00,11.45,11.45,11.36,11.36,112993.2041789228,6.0835,6.0835,6.0357,6.0357,112993.2042
2009-01-28 15:15:00,11.36,11.48,11.35,11.43,121817.62856273456,6.0357,6.0995,6.0304,6.0729,121817.6286
2009-01-28 15:20:00,11.43,11.45,11.29,11.38,171619.83974033876,6.0729,6.0835,5.9985,6.0463,171619.8397
2009-01-28 15:25:00,11.38,11.4,11.3,11.37,126990.5669946242,6.0463,6.057,6.0038,6.041,126990.567
2009-01-28 15:30:00,11.37,11.41,11.32,11.37,175879.9066842479,6.041,6.0623,6.0145,6.041,175879.9067
2009-01-28 15:35:00,11.36,11.46,11.34,11.41,222740.6430672482,6.0357,6.0888,6.0251,6.0623,222740.6431
2009-01-28 15:40:00,11.41,11.51,11.4,11.47,314839.2331879501,6.0623,6.1154,6.057,6.0942,314839.2332
2009-01-28 15:45:00,11.48,11.5,11.43,11.48,282685.87077796937,6.0995,6.1101,6.0729,6.0995,282685.8708
2009-01-28 15:50:00,11.48,11.52,11.39,11.43,492544.8828481591,6.0995,6.1207,6.0517,6.0729,492544.8828
2009-01-28 15:55:00,11.44,11.5,11.44,11.46,513439.49690638,6.0782,6.1101,6.0782,6.0888,513439.4969
2009-01-29 09:30:00,11.4,11.47,10.89,10.9,227812.1513338067,6.057,6.0942,5.786,5.7913,227812.1513
2009-01-29 09:35:00,10.92,10.99,10.74,10.74,145755.14758089057,5.8019,5.8391,5.7063,5.7063,145755.1476
2009-01-29 09:40:00,10.75,10.79,10.72,10.79,181559.99594279332,5.7116,5.7329,5.6957,5.7329,181559.9959
2009-01-29 09:45:00,10.78,10.88,10.76,10.8,164519.72816715692,5.7276,5.7807,5.7169,5.7382,164519.7282
2009-01-29 09:50:00,10.79,10.81,10.65,10.7,107515.97525103966,5.7329,5.7435,5.6585,5.685,107515.9753
2009-01-29 09:55:00,10.69,10.7,10.56,10.6,160462.52155391013,5.6797,5.685,5.6107,5.6319,160462.5216
2009-01-29 10:00:00,10.59,10.6,10.5,10.54,182168.5769347804,5.6266,5.6319,5.5788,5.6,182168.5769
2009-01-29 10:05:00,10.55,10.6,10.52,10.55,170504.10792169592,5.6053,5.6319,5.5894,5.6053,170504.1079
2009-01-29 10:10:00,10.56,10.59,10.47,10.59,88244.24383811746,5.6107,5.6266,5.5628,5.6266,88244.2438
2009-01-29 10:15:00,10.59,10.62,10.49,10.49,71203.97606248099,5.6266,5.6425,5.5735,5.5735,71203.9761
2009-01-29 10:20:00,10.5,10.56,10.44,10.56,119586.16492544884,5.5788,5.6107,5.5469,5.6107,119586.1649
2009-01-29 10:25:00,10.55,10.56,10.5,10.53,50715.08266558475,5.6053,5.6107,5.5788,5.5947,50715.0827
2009-01-29 10:30:00,10.52,10.62,10.51,10.57,91997.15995537072,5.5894,5.6425,5.5841,5.616,91997.16
2009-01-29 10:35:00,10.57,10.61,10.56,10.59,39557.7644791561,5.616,5.6372,5.6107,5.6266,39557.7645
2009-01-29 10:40:00,10.59,10.72,10.59,10.69,102951.61781113704,5.6266,5.6957,5.6266,5.6797,102951.6178
2009-01-29 10:45:00,10.69,10.69,10.61,10.61,54873.71944416269,5.6797,5.6797,5.6372,5.6372,54873.7194
2009-01-29 10:50:00,10.62,10.64,10.58,10.63,72725.42854244853,5.6425,5.6532,5.6213,5.6479,72725.4285
2009-01-29 10:55:00,10.63,10.69,10.61,10.67,65118.16614261081,5.6479,5.6797,5.6372,5.6691,65118.1661
2009-01-29 11:00:00,10.67,10.67,10.6,10.66,123643.3715386956,5.6691,5.6691,5.6319,5.6638,123643.3715
2009-01-29 11:05:00,10.66,10.68,10.58,10.59,87229.94218480577,5.6638,5.6744,5.6213,5.6266,87229.9422
2009-01-29 11:10:00,10.59,10.62,10.53,10.58,168982.65544172836,5.6266,5.6425,5.5947,5.6213,168982.6554
2009-01-29 11:15:00,10.58,10.66,10.58,10.66,107008.8244243838,5.6213,5.6638,5.6213,5.6638,107008.8244
2009-01-29 11:20:00,10.66,10.75,10.63,10.69,52236.53514555229,5.6638,5.7116,5.6479,5.6797,52236.5351
2009-01-29 11:25:00,10.69,10.69,10.58,10.58,48889.339689623695,5.6797,5.6797,5.6213,5.6213,48889.3397
2009-01-29 11:30:00,10.57,10.6,10.55,10.6,51323.66365757176,5.616,5.6319,5.6053,5.6319,51323.6637
2009-01-29 11:35:00,10.6,10.62,10.55,10.57,43614.97109240288,5.6319,5.6425,5.6053,5.616,43614.9711
2009-01-29 11:40:00,10.58,10.63,10.58,10.61,31341.92108733137,5.6213,5.6479,5.6213,5.6372,31341.9211
2009-01-29 11:45:00,10.6,10.6,10.54,10.56,37427.73100720154,5.6319,5.6319,5.6,5.6107,37427.731
2009-01-29 11:50:00,10.57,10.63,10.54,10.63,45136.423572370426,5.616,5.6479,5.6,5.6479,45136.4236
2009-01-29 11:55:00,10.63,10.66,10.59,10.59,38340.60249518207,5.6479,5.6638,5.6266,5.6266,38340.6025
2009-01-29 12:00:00,10.59,10.59,10.47,10.47,106704.5339283903,5.6266,5.6266,5.5628,5.5628,106704.5339
2009-01-29 12:05:00,10.48,10.48,10.45,10.48,60858.0991987017,5.5682,5.5682,5.5522,5.5682,60858.0992
2009-01-29 12:10:00,10.48,10.49,10.45,10.48,105588.80210974744,5.5682,5.5735,5.5522,5.5682,105588.8021
2009-01-29 12:15:00,10.48,10.49,10.44,10.45,45745.00456435744,5.5682,5.5735,5.5469,5.5522,45745.0046
2009-01-29 12:20:00,10.44,10.46,10.41,10.41,58119.48473476012,5.5469,5.5575,5.531,5.531,58119.4847
2009-01-29 12:25:00,10.41,10.48,10.37,10.48,139872.19799168274,5.531,5.5682,5.5097,5.5682,139872.198
2009-01-29 12:30:00,10.48,10.49,10.44,10.47,45745.00456435744,5.5682,5.5735,5.5469,5.5628,45745.0046
2009-01-29 12:35:00,10.47,10.53,10.45,10.45,36109.13885789634,5.5628,5.5947,5.5522,5.5522,36109.1389
2009-01-29 12:40:00,10.44,10.48,10.4,10.47,70696.82523582513,5.5469,5.5682,5.5257,5.5628,70696.8252
2009-01-29 12:45:00,10.47,10.49,10.46,10.47,23024.64753017548,5.5628,5.5735,5.5575,5.5628,23024.6475
2009-01-29 12:50:00,10.47,10.47,10.4,10.4,30936.200426006693,5.5628,5.5628,5.5257,5.5257,30936.2004
2009-01-29 12:55:00,10.4,10.41,10.37,10.39,96865.80789126686,5.5257,5.531,5.5097,5.5203,96865.8079
2009-01-29 13:00:00,10.4,10.44,10.38,10.43,73232.57936910437,5.5257,5.5469,5.515,5.5416,73232.5794
2009-01-29 13:05:00,10.43,10.47,10.42,10.45,26676.13348209757,5.5416,5.5628,5.5363,5.5522,26676.1335
2009-01-29 13:10:00,10.45,10.49,10.45,10.49,24546.10001014301,5.5522,5.5735,5.5522,5.5735,24546.1
2009-01-29 13:15:00,10.49,10.49,10.43,10.46,36109.13885789634,5.5735,5.5735,5.5416,5.5575,36109.1389
2009-01-29 13:20:00,10.46,10.46,10.4,10.42,37833.45166852622,5.5575,5.5575,5.5257,5.5363,37833.4517
2009-01-29 13:25:00,10.42,10.46,10.41,10.44,30226.189268688508,5.5363,5.5575,5.531,5.5469,30226.1893
2009-01-29 13:30:00,10.44,10.45,10.4,10.42,47165.02687899381,5.5469,5.5522,5.5257,5.5363,47165.0269
2009-01-29 13:35:00,10.41,10.42,10.37,10.39,53859.417790851,5.531,5.5363,5.5097,5.5203,53859.4178
2009-01-29 13:40:00,10.39,10.42,10.39,10.39,56496.602089461405,5.5203,5.5363,5.5203,5.5203,56496.6021
2009-01-29 13:45:00,10.39,10.41,10.37,10.37,47367.88720965615,5.5203,5.531,5.5097,5.5097,47367.8872
2009-01-29 13:50:00,10.37,10.4,10.37,10.39,106603.10376305912,5.5097,5.5257,5.5097,5.5203,106603.1038
2009-01-29 13:55:00,10.39,10.42,10.37,10.4,55989.45126280556,5.5203,5.5363,5.5097,5.5257,55989.4513
2009-01-29 14:00:00,10.4,10.43,10.37,10.4,48483.61902829901,5.5257,5.5416,5.5097,5.5257,48483.619
2009-01-29 14:05:00,10.4,10.49,10.39,10.47,92504.31078202656,5.5257,5.5735,5.5203,5.5628,92504.3108
2009-01-29 14:10:00,10.47,10.5,10.46,10.5,42296.37894309768,5.5628,5.5788,5.5575,5.5788,42296.3789
2009-01-29 14:15:00,10.49,10.52,10.47,10.51,38746.32315650675,5.5735,5.5894,5.5628,5.5841,38746.3232
2009-01-29 14:20:00,10.51,10.51,10.45,10.46,69885.38391317578,5.5841,5.5841,5.5522,5.5575,69885.3839
2009-01-29 14:25:00,10.46,10.54,10.46,10.53,62988.132670656254,5.5575,5.6,5.5575,5.5947,62988.1327
2009-01-29 14:30:00,10.53,10.53,10.49,10.52,95141.495080637,5.5947,5.5947,5.5735,5.5894,95141.4951
2009-01-29 14:35:00,10.52,10.52,10.47,10.5,42702.09960442236,5.5894,5.5894,5.5628,5.5788,42702.0996
2009-01-29 14:40:00,10.49,10.56,10.49,10.52,49193.6301856172,5.5735,5.6107,5.5735,5.5894,49193.6302
2009-01-29 14:45:00,10.51,10.51,10.46,10.47,35703.41819657166,5.5841,5.5841,5.5575,5.5628,35703.4182
2009-01-29 14:50:00,10.47,10.49,10.47,10.49,38442.03266051324,5.5628,5.5735,5.5628,5.5735,38442.0327
2009-01-29 14:55:00,10.49,10.49,10.45,10.47,51627.95415356527,5.5735,5.5735,5.5522,5.5628,51627.9542
2009-01-29 15:00:00,10.47,10.56,10.46,10.54,83172.73557155898,5.5628,5.6107,5.5575,5.6,83172.7356
2009-01-29 15:05:00,10.54,10.54,10.48,10.5,78608.37813165635,5.6,5.6,5.5682,5.5788,78608.3781
2009-01-29 15:10:00,10.5,10.54,10.49,10.52,117557.56161882544,5.5788,5.6,5.5735,5.5894,117557.5616
2009-01-29 15:15:00,10.52,10.53,10.46,10.48,65523.88680393549,5.5894,5.5947,5.5575,5.5682,65523.8868
2009-01-29 15:20:00,10.48,10.48,10.44,10.44,160665.38188457247,5.5682,5.5682,5.5469,5.5469,160665.3819
2009-01-29 15:25:00,10.44,10.45,10.4,10.41,62886.70250532508,5.5469,5.5522,5.5257,5.531,62886.7025
2009-01-29 15:30:00,10.41,10.41,10.37,10.37,144842.27609291003,5.531,5.531,5.5097,5.5097,144842.2761
2009-01-29 15:35:00,10.38,10.44,10.37,10.41,153666.70047672177,5.515,5.5469,5.5097,5.531,153666.7005
2009-01-29 15:40:00,10.4,10.5,10.38,10.38,254792.57531189776,5.5257,5.5788,5.515,5.515,254792.5753
2009-01-29 15:45:00,10.38,10.39,10.36,10.36,136727.8628664165,5.515,5.5203,5.5044,5.5044,136727.8629
2009-01-29 15:50:00,10.36,10.38,10.36,10.37,212699.0566994624,5.5044,5.515,5.5044,5.5097,212699.0567
2009-01-29 15:55:00,10.37,10.38,10.36,10.37,382797.4439598337,5.5097,5.515,5.5044,5.5097,382797.444
2009-01-30 09:30:00,10.1,10.19,9.77,9.82,546100.0101430166,5.3663,5.4141,5.1909,5.2175,546100.0101
2009-01-30 09:35:00,9.8,9.85,9.71,9.83,463535.85556344455,5.2069,5.2334,5.159,5.2228,463535.8556
2009-01-30 09:40:00,9.82,9.83,9.54,9.6,368901.5113094634,5.2175,5.2228,5.0687,5.1006,368901.5113
2009-01-30 09:45:00,9.59,9.67,9.56,9.56,324576.52905974234,5.0953,5.1378,5.0794,5.0794,324576.5291
2009-01-30 09:50:00,9.57,9.62,9.46,9.47,195557.3587584948,5.0847,5.1112,5.0262,5.0315,195557.3588
2009-01-30 09:55:00,9.46,9.49,9.37,9.37,286033.066233898,5.0262,5.0422,4.9784,4.9784,286033.0662
2009-01-30 10:00:00,9.38,9.46,9.34,9.44,313317.78070798254,4.9837,5.0262,4.9625,5.0156,313317.7807
2009-01-30 10:05:00,9.44,9.45,9.28,9.28,179531.39263617,5.0156,5.0209,4.9306,4.9306,179531.3926
2009-01-30 10:10:00,9.29,9.29,9.19,9.24,244852.4191094432,4.9359,4.9359,4.8828,4.9093,244852.4191
2009-01-30 10:15:00,9.24,9.24,9.12,9.13,263921.290191703,4.9093,4.9093,4.8456,4.8509,263921.2902
2009-01-30 10:20:00,9.12,9.22,9.12,9.18,124150.52236535144,4.8456,4.8987,4.8456,4.8775,124150.5224
2009-01-30 10:25:00,9.18,9.21,9.1,9.12,197991.68272644284,4.8775,4.8934,4.8349,4.8456,197991.6827
2009-01-30 10:30:00,9.12,9.15,9.06,9.12,248301.0447307029,4.8456,4.8615,4.8137,4.8456,248301.0447
2009-01-30 10:35:00,9.13,9.27,9.12,9.15,288163.0997058525,4.8509,4.9253,4.8456,4.8615,288163.0997
2009-01-30 10:40:00,9.15,9.24,9.14,9.23,158129.62775129324,4.8615,4.9093,4.8562,4.904,158129.6278
2009-01-30 10:45:00,9.24,9.3,9.18,9.18,147276.6000608581,4.9093,4.9412,4.8775,4.8775,147276.6001
2009-01-30 10:50:00,9.18,9.18,9.07,9.15,161781.11370321535,4.8775,4.8775,4.819,4.8615,161781.1137
2009-01-30 10:55:00,9.15,9.18,9.15,9.16,47773.60787098083,4.8615,4.8775,4.8615,4.8668,47773.6079
2009-01-30 11:00:00,9.15,9.22,9.15,9.21,94837.20458464348,4.8615,4.8987,4.8615,4.8934,94837.2046
2009-01-30 11:05:00,9.22,9.29,9.19,9.28,76478.34465970179,4.8987,4.9359,4.8828,4.9306,76478.3447
2009-01-30 11:10:00,9.27,9.29,9.23,9.28,94532.91408864997,4.9253,4.9359,4.904,4.9306,94532.9141
2009-01-30 11:15:00,9.27,9.29,9.18,9.18,91185.71863272136,4.9253,4.9359,4.8775,4.8775,91185.7186
2009-01-30 11:20:00,9.18,9.18,9.13,9.15,93214.32193934477,4.8775,4.8775,4.8509,4.8615,93214.3219
2009-01-30 11:25:00,9.15,9.16,9.12,9.14,128004.8686479359,4.8615,4.8668,4.8456,4.8562,128004.8686
2009-01-30 11:30:00,9.14,9.16,9.12,9.15,44223.5520843899,4.8562,4.8668,4.8456,4.8615,44223.5521
2009-01-30 11:35:00,9.15,9.17,9.13,9.14,54265.13845217568,4.8615,4.8721,4.8509,4.8562,54265.1385
2009-01-30 11:40:00,9.13,9.15,9.12,9.14,65321.02647327315,4.8509,4.8615,4.8456,4.8562,65321.0265
2009-01-30 11:45:00,9.14,9.19,9.13,9.18,44730.702911045744,4.8562,4.8828,4.8509,4.8775,44730.7029
2009-01-30 11:50:00,9.18,9.19,9.15,9.16,64103.86448929912,4.8775,4.8828,4.8615,4.8668,64103.8645
2009-01-30 11:55:00,9.16,9.17,9.15,9.16,25661.83182878588,4.8668,4.8721,4.8615,4.8668,25661.8318
2009-01-30 12:00:00,9.17,9.18,9.09,9.09,114413.22649355918,4.8721,4.8775,4.8296,4.8296,114413.2265
2009-01-30 12:05:00,9.08,9.15,9.06,9.14,205396.08479561823,4.8243,4.8615,4.8137,4.8562,205396.0848
2009-01-30 12:10:00,9.14,9.15,9.13,9.13,32356.22274064307,4.8562,4.8615,4.8509,4.8509,32356.2227
2009-01-30 12:15:00,9.14,9.25,9.13,9.24,146160.86824221525,4.8562,4.9146,4.8509,4.9093,146160.8682
2009-01-30 12:20:00,9.24,9.29,9.24,9.27,104980.22111776042,4.9093,4.9359,4.9093,4.9253,104980.2211
2009-01-30 12:25:00,9.28,9.32,9.27,9.29,96764.37772593569,4.9306,4.9518,4.9253,4.9359,96764.3777
2009-01-30 12:30:00,9.29,9.3,9.24,9.26,86519.93102748758,4.9359,4.9412,4.9093,4.92,86519.931
2009-01-30 12:35:00,9.26,9.28,9.25,9.28,36007.70869256517,4.92,4.9306,4.9146,4.9306,36007.7087
2009-01-30 12:40:00,9.28,9.33,9.27,9.33,59945.22771072117,4.9306,4.9571,4.9253,4.9571,59945.2277
2009-01-30 12:45:00,9.32,9.37,9.32,9.34,53047.97646820165,4.9518,4.9784,4.9518,4.9625,53047.9765
2009-01-30 12:50:00,9.34,9.35,9.32,9.32,51830.81448422761,4.9625,4.9678,4.9518,4.9518,51830.8145
2009-01-30 12:55:00,9.32,9.37,9.32,9.35,38036.31199918856,4.9518,4.9784,4.9518,4.9678,38036.312
2009-01-30 13:00:00,9.36,9.39,9.32,9.38,38847.75332183792,4.9731,4.989,4.9518,4.9837,38847.7533
2009-01-30 13:05:00,9.39,9.49,9.38,9.49,87534.23268079926,4.989,5.0422,4.9837,5.0422,87534.2327
2009-01-30 13:10:00,9.48,9.5,9.43,9.45,61162.3896946952,5.0368,5.0475,5.0103,5.0209,61162.3897
2009-01-30 13:15:00,9.45,9.46,9.37,9.38,63190.9930013186,5.0209,5.0262,4.9784,4.9837,63190.993
2009-01-30 13:20:00,9.38,9.44,9.37,9.43,80028.40044629273,4.9837,5.0156,4.9784,5.0103,80028.4004
2009-01-30 13:25:00,9.43,9.44,9.37,9.42,138857.89633837104,5.0103,5.0156,4.9784,5.005,138857.8963
2009-01-30 13:30:00,9.42,9.42,9.32,9.36,73029.71903844204,5.005,5.005,4.9518,4.9731,73029.719
2009-01-30 13:35:00,9.37,9.37,9.24,9.26,69581.09341718227,4.9784,4.9784,4.9093,4.92,69581.0934
2009-01-30 13:40:00,9.25,9.3,9.23,9.3,57409.47357744193,4.9146,4.9412,4.904,4.9412,57409.4736
2009-01-30 13:45:00,9.29,9.33,9.27,9.31,51222.23349224059,4.9359,4.9571,4.9253,4.9465,51222.2335
2009-01-30 13:50:00,9.31,9.34,9.25,9.26,58220.91490009129,4.9465,4.9625,4.9146,4.92,58220.9149
2009-01-30 13:55:00,9.25,9.32,9.23,9.25,72218.27771579268,4.9146,4.9518,4.904,4.9146,72218.2777
2009-01-30 14:00:00,9.25,9.35,9.24,9.31,116847.55046150726,4.9146,4.9678,4.9093,4.9465,116847.5505
2009-01-30 14:05:00,9.31,9.37,9.26,9.29,186732.93437468304,4.9465,4.9784,4.92,4.9359,186732.9344
2009-01-30 14:10:00,9.29,9.35,9.25,9.34,89359.97565676032,4.9359,4.9678,4.9146,4.9625,89359.9757
2009-01-30 14:15:00,9.34,9.34,9.27,9.31,89157.11532609798,4.9625,4.9625,4.9253,4.9465,89157.1153
2009-01-30 14:20:00,9.32,9.34,9.28,9.29,89867.12648341617,4.9518,4.9625,4.9306,4.9359,89867.1265
2009-01-30 14:25:00,9.29,9.42,9.26,9.38,108428.84673902018,4.9359,5.005,4.92,4.9837,108428.8467
2009-01-30 14:30:00,9.38,9.42,9.31,9.34,88447.1041687798,4.9837,5.005,4.9465,4.9625,88447.1042
2009-01-30 14:35:00,9.34,9.38,9.32,9.33,59438.07688406532,4.9625,4.9837,4.9518,4.9571,59438.0769
2009-01-30 14:40:00,9.32,9.32,9.24,9.25,76174.0541637083,4.9518,4.9518,4.9093,4.9146,76174.0542
2009-01-30 14:45:00,9.24,9.25,9.22,9.22,66436.75829191602,4.9093,4.9146,4.8987,4.8987,66436.7583
2009-01-30 14:50:00,9.22,9.24,9.17,9.18,80028.40044629273,4.8987,4.9093,4.8721,4.8775,80028.4004
2009-01-30 14:55:00,9.18,9.21,9.15,9.19,78709.80829698752,4.8775,4.8934,4.8615,4.8828,78709.8083
2009-01-30 15:00:00,9.19,9.26,9.17,9.17,82361.29424890963,4.8828,4.92,4.8721,4.8721,82361.2942
2009-01-30 15:05:00,9.17,9.19,9.12,9.13,135003.5500557866,4.8721,4.8828,4.8456,4.8509,135003.5501
2009-01-30 15:10:00,9.12,9.21,9.1,9.2,117456.13145349426,4.8456,4.8934,4.8349,4.8881,117456.1315
2009-01-30 15:15:00,9.21,9.23,9.1,9.11,204787.5038036312,4.8934,4.904,4.8349,4.8403,204787.5038
2009-01-30 15:20:00,9.12,9.12,9.07,9.07,160056.80089258545,4.8456,4.8456,4.819,4.819,160056.8009
2009-01-30 15:25:00,9.08,9.08,9.02,9.03,318490.7191398722,4.8243,4.8243,4.7924,4.7978,318490.7191
2009-01-30 15:30:00,9.03,9.04,8.99,9.02,187138.6550360077,4.7978,4.8031,4.7765,4.7924,187138.655
2009-01-30 15:35:00,9.02,9.03,8.97,8.97,352266.96419515164,4.7924,4.7978,4.7659,4.7659,352266.9642
2009-01-30 15:40:00,8.97,8.99,8.94,8.96,559995.9427933868,4.7659,4.7765,4.7499,4.7606,559995.9428
2009-01-30 15:45:00,8.96,8.98,8.93,8.97,392331.8795009636,4.7606,4.7712,4.7446,4.7659,392331.8795
2009-01-30 15:50:00,8.97,8.98,8.96,8.97,329749.46749163204,4.7659,4.7712,4.7606,4.7659,329749.4675
2009-01-30 15:55:00,8.97,9.0,8.96,9.0,894208.3375595902,4.7659,4.7818,4.7606,4.7818,894208.3376
2009-02-02 09:30:00,8.51,8.71,8.06,8.06,516786.69236230856,4.5215,4.6277,4.2824,4.2824,516786.6924
2009-02-02 09:35:00,8.08,8.24,8.06,8.15,463738.7158941069,4.293,4.378,4.2824,4.3302,463738.7159
2009-02-02 09:40:00,8.16,8.16,8.01,8.04,289887.4125164824,4.3355,4.3355,4.2558,4.2718,289887.4125
2009-02-02 09:45:00,8.04,8.08,7.94,8.07,287858.809209859,4.2718,4.293,4.2186,4.2877,287858.8092
2009-02-02 09:50:00,8.06,8.14,8.04,8.04,320925.04310782027,4.2824,4.3249,4.2718,4.2718,320925.0431
2009-02-02 09:55:00,8.04,8.11,8.04,8.11,122223.34922405925,4.2718,4.3089,4.2718,4.3089,122223.3492
2009-02-02 10:00:00,8.11,8.16,8.05,8.06,342935.388984684,4.3089,4.3355,4.2771,4.2824,342935.389
2009-02-02 10:05:00,8.05,8.09,8.04,8.09,274875.7480474693,4.2771,4.2983,4.2718,4.2983,274875.748
2009-02-02 10:10:00,8.1,8.1,8.04,8.05,166244.0409777868,4.3036,4.3036,4.2718,4.2771,166244.041
2009-02-02 10:15:00,8.05,8.12,8.05,8.09,162085.40419920883,4.2771,4.3143,4.2771,4.2983,162085.4042
2009-02-02 10:20:00,8.07,8.1,8.0,8.09,270818.54143422254,4.2877,4.3036,4.2505,4.2983,270818.5414
2009-02-02 10:25:00,8.08,8.09,7.99,8.0,228927.8831524496,4.293,4.2983,4.2452,4.2505,228927.8832
2009-02-02 10:30:00,7.99,8.03,7.92,7.93,275788.61953544983,4.2452,4.2664,4.208,4.2133,275788.6195
2009-02-02 10:35:00,7.94,8.02,7.92,7.94,221827.7715792677,4.2186,4.2611,4.208,4.2186,221827.7716
2009-02-02 10:40:00,7.93,7.94,7.82,7.82,392331.8795009636,4.2133,4.2186,4.1549,4.1549,392331.8795
2009-02-02 10:45:00,7.82,7.91,7.81,7.87,243838.11745613144,4.1549,4.2027,4.1496,4.1814,243838.1175
2009-02-02 10:50:00,7.86,7.87,7.77,7.85,294553.2001217162,4.1761,4.1814,4.1283,4.1708,294553.2001
2009-02-02 10:55:00,7.84,7.93,7.84,7.89,134496.39922913074,4.1655,4.2133,4.1655,4.1921,134496.3992
2009-02-02 11:00:00,7.89,7.9,7.81,7.86,205294.65463028703,4.1921,4.1974,4.1496,4.1761,205294.6546
2009-02-02 11:05:00,7.85,7.87,7.82,7.83,123339.0810427021,4.1708,4.1814,4.1549,4.1602,123339.081
2009-02-02 11:10:00,7.85,7.89,7.84,7.84,99401.5620245461,4.1708,4.1921,4.1655,4.1655,99401.562
2009-02-02 11:15:00,7.85,8.05,7.84,8.04,477431.7882138148,4.1708,4.2771,4.1655,4.2718,477431.7882
2009-02-02 11:20:00,8.04,8.05,7.95,7.99,206816.10711025452,4.2718,4.2771,4.2239,4.2452,206816.1071
2009-02-02 11:25:00,7.99,7.99,7.89,7.92,192717.31412922204,4.2452,4.2452,4.1921,4.208,192717.3141
2009-02-02 11:30:00,7.92,8.03,7.92,8.03,187848.6661933259,4.208,4.2664,4.208,4.2664,187848.6662
2009-02-02 11:35:00,8.03,8.05,7.99,7.99,204280.3529769753,4.2664,4.2771,4.2452,4.2452,204280.353
2009-02-02 11:40:00,7.99,7.99,7.94,7.97,101734.455827163,4.2452,4.2452,4.2186,4.2346,101734.4558
2009-02-02 11:45:00,7.96,7.99,7.94,7.97,126889.13682929304,4.2292,4.2452,4.2186,4.2346,126889.1368
2009-02-02 11:50:00,7.98,7.99,7.95,7.95,104675.93062176692,4.2399,4.2452,4.2239,4.2239,104675.9306
2009-02-02 11:55:00,7.95,7.96,7.9,7.92,160766.81204990364,4.2239,4.2292,4.1974,4.208,160766.812
2009-02-02 12:00:00,7.93,8.01,7.93,7.99,151333.80667410488,4.2133,4.2558,4.2133,4.2452,151333.8067
2009-02-02 12:05:00,7.99,7.99,7.93,7.94,77188.35581701998,4.2452,4.2452,4.2133,4.2186,77188.3558
2009-02-02 12:10:00,7.94,7.95,7.92,7.94,76884.06532102647,4.2186,4.2239,4.208,4.2186,76884.0653
2009-02-02 12:15:00,7.94,7.94,7.9,7.91,76782.6351556953,4.2186,4.2186,4.1974,4.2027,76782.6352
2009-02-02 12:20:00,7.9,7.91,7.89,7.9,126280.55583730602,4.1974,4.2027,4.1921,4.1974,126280.5558
2009-02-02 12:25:00,7.9,7.91,7.86,7.9,157521.04675930622,4.1974,4.2027,4.1761,4.1974,157521.0468
2009-02-02 12:30:00,7.9,7.93,7.88,7.88,78709.80829698752,4.1974,4.2133,4.1867,4.1867,78709.8083
2009-02-02 12:35:00,7.88,7.92,7.87,7.91,107008.8244243838,4.1867,4.208,4.1814,4.2027,107008.8244
2009-02-02 12:40:00,7.92,7.93,7.88,7.9,228725.0228217872,4.208,4.2133,4.1867,4.1974,228725.0228
2009-02-02 12:45:00,7.89,7.9,7.84,7.84,190993.0013185921,4.1921,4.1974,4.1655,4.1655,190993.0013
2009-02-02 12:50:00,7.84,7.86,7.81,7.84,620042.6006694391,4.1655,4.1761,4.1496,4.1655,620042.6007
2009-02-02 12:55:00,7.84,7.88,7.82,7.87,118166.14261081246,4.1655,4.1867,4.1549,4.1814,118166.1426
2009-02-02 13:00:00,7.87,7.87,7.81,7.81,94735.7744193123,4.1814,4.1814,4.1496,4.1496,94735.7744
2009-02-02 13:05:00,7.81,7.82,7.78,7.79,145958.0079115529,4.1496,4.1549,4.1336,4.1389,145958.0079
2009-02-02 13:10:00,7.79,7.8,7.75,7.77,183284.30875342328,4.1389,4.1442,4.1177,4.1283,183284.3088
2009-02-02 13:15:00,7.77,7.77,7.74,7.76,174865.6050309362,4.1283,4.1283,4.1124,4.123,174865.605
2009-02-02 13:20:00,7.77,7.79,7.74,7.75,234506.54224566385,4.1283,4.1389,4.1124,4.1177,234506.5422
2009-02-02 13:25:00,7.75,7.77,7.74,7.76,107921.69591236432,4.1177,4.1283,4.1124,4.123,107921.6959
2009-02-02 13:30:00,7.75,7.77,7.75,7.75,131656.354599858,4.1177,4.1283,4.1177,4.1177,131656.3546
2009-02-02 13:35:00,7.76,7.76,7.74,7.74,113297.49467491632,4.123,4.123,4.1124,4.1124,113297.4947
2009-02-02 13:40:00,7.74,7.78,7.74,7.78,465767.3192007303,4.1124,4.1336,4.1124,4.1336,465767.3192
2009-02-02 13:45:00,7.78,7.84,7.76,7.84,338573.89187544375,4.1336,4.1655,4.123,4.1655,338573.8919
2009-02-02 13:50:00,7.84,7.86,7.81,7.81,204888.9339689624,4.1655,4.1761,4.1496,4.1496,204888.934
2009-02-02 13:55:00,7.81,7.84,7.78,7.82,232883.65960036515,4.1496,4.1655,4.1336,4.1549,232883.6596
2009-02-02 14:00:00,7.82,7.84,7.77,7.79,443046.9621665484,4.1549,4.1655,4.1283,4.1389,443046.9622
2009-02-02 14:05:00,7.79,7.82,7.76,7.77,108733.1372350137,4.1389,4.1549,4.123,4.1283,108733.1372
2009-02-02 14:10:00,7.76,7.77,7.73,7.73,184907.191398722,4.123,4.1283,4.107,4.107,184907.1914
2009-02-02 14:15:00,7.73,7.74,7.7,7.71,128410.58930926055,4.107,4.1124,4.0911,4.0964,128410.5893
2009-02-02 14:20:00,7.71,7.71,7.67,7.67,136727.8628664165,4.0964,4.0964,4.0752,4.0752,136727.8629
2009-02-02 14:25:00,7.67,7.71,7.66,7.71,133279.23724515672,4.0752,4.0964,4.0699,4.0964,133279.2372
2009-02-02 14:30:00,7.71,7.72,7.67,7.68,197180.24140379348,4.0964,4.1017,4.0752,4.0805,197180.2414
2009-02-02 14:35:00,7.67,7.68,7.65,7.66,125469.11451465666,4.0752,4.0805,4.0645,4.0699,125469.1145
2009-02-02 14:40:00,7.66,7.67,7.65,7.65,93417.1822700071,4.0699,4.0752,4.0645,4.0645,93417.1823
2009-02-02 14:45:00,7.65,7.66,7.59,7.59,240288.06166954053,4.0645,4.0699,4.0327,4.0327,240288.0617
2009-02-02 14:50:00,7.6,7.64,7.56,7.63,190282.990161274,4.038,4.0592,4.0167,4.0539,190282.9902
2009-02-02 14:55:00,7.63,7.64,7.59,7.59,74044.02069175373,4.0539,4.0592,4.0327,4.0327,74044.0207
2009-02-02 15:00:00,7.6,7.63,7.58,7.63,193833.04594786488,4.038,4.0539,4.0274,4.0539,193833.0459
2009-02-02 15:05:00,7.63,7.66,7.61,7.66,208438.9897555533,4.0539,4.0699,4.0433,4.0699,208438.9898
2009-02-02 15:10:00,7.66,7.73,7.64,7.7,332893.80261689826,4.0699,4.107,4.0592,4.0911,332893.8026
2009-02-02 15:15:00,7.7,7.8,7.68,7.79,509686.5807891267,4.0911,4.1442,4.0805,4.1389,509686.5808
2009-02-02 15:20:00,7.79,7.85,7.75,7.84,456232.88365960034,4.1389,4.1708,4.1177,4.1655,456232.8837
2009-02-02 15:25:00,7.84,7.89,7.81,7.86,407749.2646313013,4.1655,4.1921,4.1496,4.1761,407749.2646
2009-02-02 15:30:00,7.86,8.02,7.86,8.02,888021.0974743889,4.1761,4.2611,4.1761,4.2611,888021.0975
2009-02-02 15:35:00,8.02,8.05,7.97,8.03,858403.4891976874,4.2611,4.2771,4.2346,4.2664,858403.4892
2009-02-02 15:40:00,8.03,8.11,8.02,8.03,893295.4660716096,4.2664,4.3089,4.2611,4.2664,893295.4661
2009-02-02 15:45:00,8.03,8.06,7.97,7.99,485850.4919363018,4.2664,4.2824,4.2346,4.2452,485850.4919
2009-02-02 15:50:00,8.0,8.04,7.99,8.04,540927.071711127,4.2505,4.2718,4.2452,4.2718,540927.0717
2009-02-02 15:55:00,8.04,8.04,7.99,8.0,951110.6603103764,4.2718,4.2718,4.2452,4.2505,951110.6603
2009-02-03 09:30:00,8.42,8.42,8.15,8.25,328025.15468100214,4.4737,4.4737,4.3302,4.3833,328025.1547
2009-02-03 09:35:00,8.25,8.28,8.18,8.22,206410.3864489299,4.3833,4.3993,4.3461,4.3674,206410.3864
2009-02-03 09:40:00,8.22,8.32,8.18,8.26,266659.9046556446,4.3674,4.4205,4.3461,4.3886,266659.9047
2009-02-03 09:45:00,8.25,8.26,8.13,8.15,315143.5236839436,4.3833,4.3886,4.3196,4.3302,315143.5237
2009-02-03 09:50:00,8.16,8.21,8.15,8.18,178719.95131352064,4.3355,4.3621,4.3302,4.3461,178719.9513
2009-02-03 09:55:00,8.17,8.22,8.17,8.18,164316.86783649458,4.3408,4.3674,4.3408,4.3461,164316.8678
2009-02-03 10:00:00,8.18,8.28,8.15,8.18,234607.97241099505,4.3461,4.3993,4.3302,4.3461,234607.9724
2009-02-03 10:05:00,8.19,8.31,8.18,8.29,182067.14676944923,4.3515,4.4152,4.3461,4.4046,182067.1468
2009-02-03 10:10:00,8.29,8.31,8.19,8.21,242113.8046455016,4.4046,4.4152,4.3515,4.3621,242113.8046
2009-02-03 10:15:00,8.22,8.24,8.17,8.2,189978.69966528047,4.3674,4.378,4.3408,4.3568,189978.6997
2009-02-03 10:20:00,8.21,8.24,8.19,8.2,88447.1041687798,4.3621,4.378,4.3515,4.3568,88447.1042
2009-02-03 10:25:00,8.21,8.28,8.19,8.24,128004.8686479359,4.3621,4.3993,4.3515,4.378,128004.8686
2009-02-03 10:30:00,8.25,8.3,8.23,8.26,97981.53970990972,4.3833,4.4099,4.3727,4.3886,97981.5397
2009-02-03 10:35:00,8.27,8.33,8.27,8.29,123339.0810427021,4.394,4.4258,4.394,4.4046,123339.081
2009-02-03 10:40:00,8.29,8.33,8.26,8.3,112688.9136829293,4.4046,4.4258,4.3886,4.4099,112688.9137
2009-02-03 10:45:00,8.3,8.39,8.3,8.33,212800.4868647936,4.4099,4.4577,4.4099,4.4258,212800.4869
2009-02-03 10:50:00,8.33,8.35,8.3,8.3,83172.73557155898,4.4258,4.4365,4.4099,4.4099,83172.7356
2009-02-03 10:55:00,8.31,8.31,8.29,8.31,48077.89836697434,4.4152,4.4152,4.4046,4.4152,48077.8984
2009-02-03 11:00:00,8.32,8.38,8.3,8.37,93822.90293133176,4.4205,4.4524,4.4099,4.4471,93822.9029
2009-02-03 11:05:00,8.37,8.39,8.34,8.34,186124.353382696,4.4471,4.4577,4.4311,4.4311,186124.3534
2009-02-03 11:10:00,8.34,8.37,8.32,8.32,77594.07647834466,4.4311,4.4471,4.4205,4.4205,77594.0765
2009-02-03 11:15:00,8.32,8.35,8.29,8.3,87128.5120194746,4.4205,4.4365,4.4046,4.4099,87128.512
2009-02-03 11:20:00,8.31,8.35,8.29,8.33,81752.71325692261,4.4152,4.4365,4.4046,4.4258,81752.7133
2009-02-03 11:25:00,8.33,8.33,8.25,8.26,94330.05375798764,4.4258,4.4258,4.3833,4.3886,94330.0538
2009-02-03 11:30:00,8.26,8.28,8.23,8.28,81854.14342225378,4.3886,4.3993,4.3727,4.3993,81854.1434
2009-02-03 11:35:00,8.28,8.28,8.21,8.21,74551.17151840958,4.3993,4.3993,4.3621,4.3621,74551.1715
2009-02-03 11:40:00,8.21,8.22,8.19,8.2,45745.00456435744,4.3621,4.3674,4.3515,4.3568,45745.0046
2009-02-03 11:45:00,8.2,8.22,8.19,8.2,63190.9930013186,4.3568,4.3674,4.3515,4.3568,63190.993
2009-02-03 11:50:00,8.21,8.21,8.16,8.17,45846.43472968861,4.3621,4.3621,4.3355,4.3408,45846.4347
2009-02-03 11:55:00,8.16,8.16,8.08,8.08,70392.53473983162,4.3355,4.3355,4.293,4.293,70392.5347
2009-02-03 12:00:00,8.08,8.11,8.08,8.09,86722.79135814992,4.293,4.3089,4.293,4.2983,86722.7914
2009-02-03 12:05:00,8.1,8.1,8.07,8.08,85302.76904351354,4.3036,4.3036,4.2877,4.293,85302.769
2009-02-03 12:10:00,8.09,8.09,8.05,8.07,93620.04260066945,4.2983,4.2983,4.2771,4.2877,93620.0426
2009-02-03 12:15:00,8.07,8.13,8.05,8.06,87838.52317679278,4.2877,4.3196,4.2771,4.2824,87838.5232
2009-02-03 12:20:00,8.06,8.07,8.04,8.04,62582.41200933157,4.2824,4.2877,4.2718,4.2718,62582.412
2009-02-03 12:25:00,8.05,8.06,8.04,8.04,30327.61943401968,4.2771,4.2824,4.2718,4.2718,30327.6194
2009-02-03 12:30:00,8.05,8.06,8.05,8.06,44426.41241505224,4.2771,4.2824,4.2771,4.2824,44426.4124
2009-02-03 12:35:00,8.06,8.06,8.04,8.04,40673.49629779896,4.2824,4.2824,4.2718,4.2718,40673.4963
2009-02-03 12:40:00,8.04,8.04,8.04,8.04,76275.48432903945,4.2718,4.2718,4.2718,4.2718,76275.4843
2009-02-03 12:45:00,8.04,8.04,7.99,8.0,110964.60087229942,4.2718,4.2718,4.2452,4.2505,110964.6009
2009-02-03 12:50:00,8.0,8.01,7.97,7.99,115934.67897352672,4.2505,4.2558,4.2346,4.2452,115934.679
2009-02-03 12:55:00,7.99,8.0,7.95,7.95,31341.92108733137,4.2452,4.2505,4.2239,4.2239,31341.9211
2009-02-03 13:00:00,7.94,7.96,7.94,7.94,53555.12729485749,4.2186,4.2292,4.2186,4.2186,53555.1273
2009-02-03 13:05:00,7.95,7.96,7.94,7.95,45440.71406836393,4.2239,4.2292,4.2186,4.2239,45440.7141
2009-02-03 13:10:00,7.94,7.95,7.93,7.95,71001.11573181865,4.2186,4.2239,4.2133,4.2239,71001.1157
2009-02-03 13:15:00,7.95,7.97,7.91,7.91,90069.98681407851,4.2239,4.2346,4.2027,4.2027,90069.9868
2009-02-03 13:20:00,7.91,7.93,7.89,7.92,115630.3884775332,4.2027,4.2133,4.1921,4.208,115630.3885
2009-02-03 13:25:00,7.93,7.96,7.9,7.9,97372.95871792272,4.2133,4.2292,4.1974,4.1974,97372.9587
2009-02-03 13:30:00,7.91,7.91,7.89,7.91,95648.64590729284,4.2027,4.2027,4.1921,4.2027,95648.6459
2009-02-03 13:35:00,7.91,7.95,7.9,7.95,70088.24424383811,4.2027,4.2239,4.1974,4.2239,70088.2442
2009-02-03 13:40:00,7.95,7.96,7.92,7.94,148290.9017141698,4.2239,4.2292,4.208,4.2186,148290.9017
2009-02-03 13:45:00,7.95,7.95,7.93,7.93,105385.9417790851,4.2239,4.2239,4.2133,4.2133,105385.9418
2009-02-03 13:50:00,7.94,7.96,7.92,7.96,65422.45663860432,4.2186,4.2292,4.208,4.2292,65422.4566
2009-02-03 13:55:00,7.95,7.99,7.95,7.98,52337.965310883454,4.2239,4.2452,4.2239,4.2399,52337.9653
2009-02-03 14:00:00,7.98,8.01,7.96,7.96,66031.03763059134,4.2399,4.2558,4.2292,4.2292,66031.0376
2009-02-03 14:05:00,7.96,8.03,7.96,8.03,184298.6104067349,4.2292,4.2664,4.2292,4.2664,184298.6104
2009-02-03 14:10:00,8.03,8.07,8.0,8.05,180951.4149508064,4.2664,4.2877,4.2505,4.2771,180951.415
2009-02-03 14:15:00,8.05,8.08,8.02,8.07,77391.21614768232,4.2771,4.293,4.2611,4.2877,77391.2161
2009-02-03 14:20:00,8.07,8.07,8.04,8.05,60249.518206714674,4.2877,4.2877,4.2718,4.2771,60249.5182
2009-02-03 14:25:00,8.05,8.07,8.03,8.03,43513.540927071714,4.2771,4.2877,4.2664,4.2664,43513.5409
2009-02-03 14:30:00,8.03,8.06,8.02,8.06,84897.04838218886,4.2664,4.2824,4.2611,4.2824,84897.0484
2009-02-03 14:35:00,8.06,8.08,8.04,8.05,77695.50664367584,4.2824,4.293,4.2718,4.2771,77695.5066
2009-02-03 14:40:00,8.06,8.08,8.06,8.08,63393.85333198093,4.2824,4.293,4.2824,4.293,63393.8533
2009-02-03 14:45:00,8.08,8.08,8.06,8.07,76478.34465970179,4.293,4.293,4.2824,4.2877,76478.3447
2009-02-03 14:50:00,8.06,8.08,8.05,8.05,80535.55127294858,4.2824,4.293,4.2771,4.2771,80535.5513
2009-02-03 14:55:00,8.05,8.06,8.01,8.02,146059.43807688408,4.2771,4.2824,4.2558,4.2611,146059.4381
2009-02-03 15:00:00,8.0,8.04,7.99,8.0,171214.1190790141,4.2505,4.2718,4.2452,4.2505,171214.1191
2009-02-03 15:05:00,7.99,8.04,7.99,8.04,130642.0529465463,4.2452,4.2718,4.2452,4.2718,130642.0529
2009-02-03 15:10:00,8.04,8.05,8.04,8.04,118876.15376813064,4.2718,4.2771,4.2718,4.2718,118876.1538
2009-02-03 15:15:00,8.05,8.07,8.04,8.05,169388.37610305304,4.2771,4.2877,4.2718,4.2771,169388.3761
2009-02-03 15:20:00,8.06,8.07,8.04,8.04,263718.42986104067,4.2824,4.2877,4.2718,4.2718,263718.4299
2009-02-03 15:25:00,8.04,8.05,8.04,8.04,151232.3765087737,4.2718,4.2771,4.2718,4.2718,151232.3765
2009-02-03 15:30:00,8.05,8.05,8.04,8.04,165128.30915914394,4.2771,4.2771,4.2718,4.2718,165128.3092
2009-02-03 15:35:00,8.04,8.04,8.03,8.04,231362.2071203976,4.2718,4.2718,4.2664,4.2718,231362.2071
2009-02-03 15:40:00,8.04,8.04,8.02,8.03,326097.9815397099,4.2718,4.2718,4.2611,4.2664,326097.9815
2009-02-03 15:45:00,8.02,8.04,8.02,8.04,180342.83395881936,4.2611,4.2718,4.2611,4.2718,180342.834
2009-02-03 15:50:00,8.04,8.05,8.04,8.05,181864.2864387869,4.2718,4.2771,4.2718,4.2771,181864.2864
2009-02-03 15:55:00,8.05,8.05,8.02,8.02,439091.1857186327,4.2771,4.2771,4.2611,4.2611,439091.1857
2009-02-04 09:30:00,8.2,8.21,8.0,8.0,136930.7231970788,4.3568,4.3621,4.2505,4.2505,136930.7232
2009-02-04 09:35:00,8.0,8.03,7.99,8.03,133684.95790648137,4.2505,4.2664,4.2452,4.2664,133684.9579
2009-02-04 09:40:00,8.03,8.08,8.02,8.08,101227.30500050716,4.2664,4.293,4.2611,4.293,101227.305
2009-02-04 09:45:00,8.08,8.09,8.05,8.08,68769.65209453291,4.293,4.2983,4.2771,4.293,68769.6521
2009-02-04 09:50:00,8.07,8.1,8.04,8.1,90678.56780606552,4.2877,4.3036,4.2718,4.3036,90678.5678
2009-02-04 09:55:00,8.1,8.1,8.04,8.07,118064.71244548127,4.3036,4.3036,4.2718,4.2877,118064.7124
2009-02-04 10:00:00,8.06,8.13,8.06,8.07,165331.16948980626,4.2824,4.3196,4.2824,4.2877,165331.1695
2009-02-04 10:05:00,8.06,8.09,8.04,8.04,119586.16492544884,4.2824,4.2983,4.2718,4.2718,119586.1649
2009-02-04 10:10:00,8.04,8.07,8.02,8.02,187138.6550360077,4.2718,4.2877,4.2611,4.2611,187138.655
2009-02-04 10:15:00,8.03,8.04,8.01,8.02,86317.07069682523,4.2664,4.2718,4.2558,4.2611,86317.0707
2009-02-04 10:20:00,8.02,8.09,8.02,8.09,99705.8525205396,4.2611,4.2983,4.2611,4.2983,99705.8525
2009-02-04 10:25:00,8.09,8.09,8.03,8.04,112891.77401359164,4.2983,4.2983,4.2664,4.2718,112891.774
2009-02-04 10:30:00,8.03,8.06,8.02,8.06,119281.87442945532,4.2664,4.2824,4.2611,4.2824,119281.8744
2009-02-04 10:35:00,8.06,8.08,8.02,8.03,118369.0029414748,4.2824,4.293,4.2611,4.2664,118369.0029
2009-02-04 10:40:00,8.03,8.04,8.02,8.04,38847.75332183792,4.2664,4.2718,4.2611,4.2718,38847.7533
2009-02-04 10:45:00,8.04,8.05,8.03,8.04,41484.93762044832,4.2718,4.2771,4.2664,4.2718,41484.9376
2009-02-04 10:50:00,8.03,8.04,8.02,8.02,43107.82026574703,4.2664,4.2718,4.2611,4.2611,43107.8203
2009-02-04 10:55:00,8.02,8.08,8.01,8.07,175677.04635358555,4.2611,4.293,4.2558,4.2877,175677.0464
2009-02-04 11:00:00,8.06,8.09,8.05,8.08,92402.8806166954,4.2824,4.2983,4.2771,4.293,92402.8806
2009-02-04 11:05:00,8.08,8.1,8.07,8.09,52642.255806876965,4.293,4.3036,4.2877,4.2983,52642.2558
2009-02-04 11:10:00,8.1,8.11,8.08,8.09,80231.26077695507,4.3036,4.3089,4.293,4.2983,80231.2608
2009-02-04 11:15:00,8.09,8.1,8.06,8.07,111066.0310376306,4.2983,4.3036,4.2824,4.2877,111066.031
2009-02-04 11:20:00,8.08,8.1,8.07,8.09,47367.88720965615,4.293,4.3036,4.2877,4.2983,47367.8872
2009-02-04 11:25:00,8.1,8.13,8.09,8.1,48280.75869763668,4.3036,4.3196,4.2983,4.3036,48280.7587
2009-02-04 11:30:00,8.1,8.13,8.09,8.12,46860.7363830003,4.3036,4.3196,4.2983,4.3143,46860.7364
2009-02-04 11:35:00,8.13,8.13,8.11,8.11,46556.4458870068,4.3196,4.3196,4.3089,4.3089,46556.4459
2009-02-04 11:40:00,8.11,8.13,8.08,8.08,198600.26371842987,4.3089,4.3196,4.293,4.293,198600.2637
2009-02-04 11:45:00,8.08,8.09,8.04,8.06,146262.2984075464,4.293,4.2983,4.2718,4.2824,146262.2984
2009-02-04 11:50:00,8.05,8.07,8.05,8.06,34689.11654325997,4.2771,4.2877,4.2771,4.2824,34689.1165
2009-02-04 11:55:00,8.06,8.07,8.06,8.06,36007.70869256517,4.2824,4.2877,4.2824,4.2824,36007.7087
2009-02-04 12:00:00,8.07,8.08,8.06,8.07,45745.00456435744,4.2877,4.293,4.2824,4.2877,45745.0046
2009-02-04 12:05:00,8.07,8.08,8.04,8.06,91997.15995537072,4.2877,4.293,4.2718,4.2824,91997.16
2009-02-04 12:10:00,8.07,8.07,8.05,8.05,21807.48554620144,4.2877,4.2877,4.2771,4.2771,21807.4855
2009-02-04 12:15:00,8.05,8.07,8.05,8.07,32254.79257531189,4.2771,4.2877,4.2771,4.2877,32254.7926
2009-02-04 12:20:00,8.06,8.07,8.03,8.03,114108.93599756568,4.2824,4.2877,4.2664,4.2664,114108.936
2009-02-04 12:25:00,8.03,8.04,8.03,8.03,20691.75372755857,4.2664,4.2718,4.2664,4.2664,20691.7537
2009-02-04 12:30:00,8.04,8.04,8.03,8.04,40166.34547114312,4.2718,4.2718,4.2664,4.2718,40166.3455
2009-02-04 12:35:00,8.04,8.04,8.02,8.02,78608.37813165635,4.2718,4.2718,4.2611,4.2611,78608.3781
2009-02-04 12:40:00,8.02,8.04,8.02,8.04,40064.91530581195,4.2611,4.2718,4.2611,4.2718,40064.9153
2009-02-04 12:45:00,8.04,8.04,8.03,8.04,158231.0579166244,4.2718,4.2718,4.2664,4.2718,158231.0579
2009-02-04 12:50:00,8.04,8.04,8.01,8.02,96662.94756060452,4.2718,4.2718,4.2558,4.2611,96662.9476
2009-02-04 12:55:00,8.02,8.02,8.01,8.02,46860.7363830003,4.2611,4.2611,4.2558,4.2611,46860.7364
2009-02-04 13:00:00,8.02,8.02,7.95,7.97,167765.49345775435,4.2611,4.2611,4.2239,4.2346,167765.4935
2009-02-04 13:05:00,7.96,7.99,7.96,7.99,81955.57358758495,4.2292,4.2452,4.2292,4.2452,81955.5736
2009-02-04 13:10:00,7.99,7.99,7.93,7.93,88852.82483010448,4.2452,4.2452,4.2133,4.2133,88852.8248
2009-02-04 13:15:00,7.94,7.96,7.93,7.93,84694.18805152652,4.2186,4.2292,4.2133,4.2133,84694.1881
2009-02-04 13:20:00,7.93,7.95,7.91,7.95,104980.22111776042,4.2133,4.2239,4.2027,4.2239,104980.2211
2009-02-04 13:25:00,7.95,7.98,7.94,7.97,68363.93143320824,4.2239,4.2399,4.2186,4.2346,68363.9314
2009-02-04 13:30:00,7.98,7.98,7.92,7.93,141089.35997565676,4.2399,4.2399,4.208,4.2133,141089.36
2009-02-04 13:35:00,7.92,7.93,7.84,7.85,157013.89593265037,4.208,4.2133,4.1655,4.1708,157013.8959
2009-02-04 13:40:00,7.85,7.85,7.8,7.81,122629.06988538391,4.1708,4.1708,4.1442,4.1496,122629.0699
2009-02-04 13:45:00,7.8,7.83,7.76,7.76,148290.9017141698,4.1442,4.1602,4.123,4.123,148290.9017
2009-02-04 13:50:00,7.76,7.79,7.69,7.71,133279.23724515672,4.123,4.1389,4.0858,4.0964,133279.2372
2009-02-04 13:55:00,7.72,7.76,7.69,7.75,109341.7182270007,4.1017,4.123,4.0858,4.1177,109341.7182
2009-02-04 14:00:00,7.75,7.79,7.72,7.79,100923.01450451365,4.1177,4.1389,4.1017,4.1389,100923.0145
2009-02-04 14:05:00,7.78,7.81,7.76,7.76,126787.70666396186,4.1336,4.1496,4.123,4.123,126787.7067
2009-02-04 14:10:00,7.77,7.79,7.73,7.78,79521.24961963687,4.1283,4.1389,4.107,4.1336,79521.2496
2009-02-04 14:15:00,7.78,7.79,7.74,7.76,72421.13804645502,4.1336,4.1389,4.1124,4.123,72421.138
2009-02-04 14:20:00,7.76,7.79,7.7,7.72,82767.0149102343,4.123,4.1389,4.0911,4.1017,82767.0149
2009-02-04 14:25:00,7.72,7.76,7.7,7.75,88142.81367278629,4.1017,4.123,4.0911,4.1177,88142.8137
2009-02-04 14:30:00,7.74,7.76,7.72,7.74,94837.20458464348,4.1124,4.123,4.1017,4.1124,94837.2046
2009-02-04 14:35:00,7.74,7.82,7.74,7.8,111066.0310376306,4.1124,4.1549,4.1124,4.1442,111066.031
2009-02-04 14:40:00,7.81,7.85,7.8,7.82,96460.0872299422,4.1496,4.1708,4.1442,4.1549,96460.0872
2009-02-04 14:45:00,7.82,7.84,7.78,7.8,145856.57774622174,4.1549,4.1655,4.1336,4.1442,145856.5777
2009-02-04 14:50:00,7.8,7.82,7.75,7.77,92504.31078202656,4.1442,4.1549,4.1177,4.1283,92504.3108
2009-02-04 14:55:00,7.77,7.85,7.74,7.83,146870.8793995334,4.1283,4.1708,4.1124,4.1602,146870.8794
2009-02-04 15:00:00,7.84,7.87,7.79,7.87,133989.24840247488,4.1655,4.1814,4.1389,4.1814,133989.2484
2009-02-04 15:05:00,7.87,7.89,7.83,7.87,93011.46160868242,4.1814,4.1921,4.1602,4.1814,93011.4616
2009-02-04 15:10:00,7.87,7.88,7.8,7.84,118571.86327213714,4.1814,4.1867,4.1442,4.1655,118571.8633
2009-02-04 15:15:00,7.82,7.88,7.82,7.86,72928.28887311087,4.1549,4.1867,4.1549,4.1761,72928.2889
2009-02-04 15:20:00,7.86,7.86,7.8,7.84,71812.557054468,4.1761,4.1761,4.1442,4.1655,71812.5571
2009-02-04 15:25:00,7.83,7.86,7.81,7.82,128410.58930926055,4.1602,4.1761,4.1496,4.1549,128410.5893
2009-02-04 15:30:00,7.82,7.84,7.79,7.83,89055.6851607668,4.1549,4.1655,4.1389,4.1602,89055.6852
2009-02-04 15:35:00,7.84,7.84,7.79,7.81,105994.52277107212,4.1655,4.1655,4.1389,4.1496,105994.5228
2009-02-04 15:40:00,7.8,7.86,7.8,7.8,150015.21452479967,4.1442,4.1761,4.1442,4.1442,150015.2145
2009-02-04 15:45:00,7.8,7.83,7.78,7.78,166649.76163911147,4.1442,4.1602,4.1336,4.1336,166649.7616
2009-02-04 15:50:00,7.79,7.8,7.77,7.79,279237.2451567096,4.1389,4.1442,4.1283,4.1389,279237.2452
2009-02-04 15:55:00,7.79,7.79,7.77,7.79,326402.2720357034,4.1389,4.1389,4.1283,4.1389,326402.272
2009-02-05 09:30:00,7.85,7.85,7.7,7.71,83882.74672887717,4.1708,4.1708,4.0911,4.0964,83882.7467
2009-02-05 09:35:00,7.7,7.78,7.66,7.74,79622.67978496804,4.0911,4.1336,4.0699,4.1124,79622.6798
2009-02-05 09:40:00,7.73,7.75,7.67,7.68,66943.90911857186,4.107,4.1177,4.0752,4.0805,66943.9091
2009-02-05 09:45:00,7.67,7.67,7.59,7.61,111978.90252561112,4.0752,4.0752,4.0327,4.0433,111978.9025
2009-02-05 09:50:00,7.61,7.62,7.53,7.54,137640.734354397,4.0433,4.0486,4.0008,4.0061,137640.7344
2009-02-05 09:55:00,7.54,7.54,7.5,7.53,113500.35500557866,4.0061,4.0061,3.9848,4.0008,113500.355
2009-02-05 10:00:00,7.52,7.59,7.49,7.59,140683.63931433207,3.9955,4.0327,3.9795,4.0327,140683.6393
2009-02-05 10:05:00,7.59,7.61,7.51,7.53,108124.55624302667,4.0327,4.0433,3.9902,4.0008,108124.5562
2009-02-05 10:10:00,7.52,7.57,7.49,7.57,96460.0872299422,3.9955,4.022,3.9795,4.022,96460.0872
2009-02-05 10:15:00,7.57,7.62,7.53,7.6,72928.28887311087,4.022,4.0486,4.0008,4.038,72928.2889
2009-02-05 10:20:00,7.6,7.67,7.59,7.64,91084.2884673902,4.038,4.0752,4.0327,4.0592,91084.2885
2009-02-05 10:25:00,7.65,7.65,7.59,7.6,113297.49467491632,4.0645,4.0645,4.0327,4.038,113297.4947
2009-02-05 10:30:00,7.6,7.63,7.56,7.63,123136.22071203977,4.038,4.0539,4.0167,4.0539,123136.2207
2009-02-05 10:35:00,7.63,7.63,7.59,7.62,89461.40582209149,4.0539,4.0539,4.0327,4.0486,89461.4058
2009-02-05 10:40:00,7.61,7.73,7.61,7.73,124556.24302667614,4.0433,4.107,4.0433,4.107,124556.243
2009-02-05 10:45:00,7.73,7.82,7.72,7.77,140176.48848767622,4.107,4.1549,4.1017,4.1283,140176.4885
2009-02-05 10:50:00,7.77,7.94,7.75,7.87,127193.42732528654,4.1283,4.2186,4.1177,4.1814,127193.4273
2009-02-05 10:55:00,7.88,7.91,7.85,7.88,136525.00253575417,4.1867,4.2027,4.1708,4.1867,136525.0025
2009-02-05 11:00:00,7.87,7.89,7.85,7.87,166345.47114311796,4.1814,4.1921,4.1708,4.1814,166345.4711
2009-02-05 11:05:00,7.88,7.9,7.85,7.87,135916.42154376712,4.1867,4.1974,4.1708,4.1814,135916.4215
2009-02-05 11:10:00,7.87,7.89,7.82,7.83,89157.11532609798,4.1814,4.1921,4.1549,4.1602,89157.1153
2009-02-05 11:15:00,7.84,7.85,7.8,7.83,90272.84714474084,4.1655,4.1708,4.1442,4.1602,90272.8471
2009-02-05 11:20:00,7.83,7.86,7.82,7.85,74956.89217973425,4.1602,4.1761,4.1549,4.1708,74956.8922
2009-02-05 11:25:00,7.85,7.89,7.84,7.85,50410.79216959124,4.1708,4.1921,4.1655,4.1708,50410.7922
2009-02-05 11:30:00,7.85,7.92,7.84,7.9,75261.18267572776,4.1708,4.208,4.1655,4.1974,75261.1827
2009-02-05 11:35:00,7.9,7.92,7.88,7.91,89867.12648341617,4.1974,4.208,4.1867,4.2027,89867.1265
2009-02-05 11:40:00,7.91,7.94,7.9,7.91,128613.44963992292,4.2027,4.2186,4.1974,4.2027,128613.4496
2009-02-05 11:45:00,7.91,7.95,7.91,7.95,133887.8182371437,4.2027,4.2239,4.2027,4.2239,133887.8182
2009-02-05 11:50:00,7.95,7.97,7.92,7.93,84085.60705953951,4.2239,4.2346,4.208,4.2133,84085.6071
2009-02-05 11:55:00,7.93,7.96,7.92,7.95,61365.25002535754,4.2133,4.2292,4.208,4.2239,61365.25
2009-02-05 12:00:00,7.95,7.98,7.92,7.92,123846.23186935794,4.2239,4.2399,4.208,4.208,123846.2319
2009-02-05 12:05:00,7.92,7.96,7.9,7.95,78304.08763566284,4.208,4.2292,4.1974,4.2239,78304.0876
2009-02-05 12:10:00,7.95,7.97,7.91,7.92,55989.45126280556,4.2239,4.2346,4.2027,4.208,55989.4513
2009-02-05 12:15:00,7.92,7.93,7.88,7.88,67146.7694492342,4.208,4.2133,4.1867,4.1867,67146.7694
2009-02-05 12:20:00,7.88,7.92,7.88,7.92,86722.79135814992,4.1867,4.208,4.1867,4.208,86722.7914
2009-02-05 12:25:00,7.93,7.93,7.87,7.87,55482.30043614971,4.2133,4.2133,4.1814,4.1814,55482.3004
2009-02-05 12:30:00,7.87,7.89,7.86,7.88,38239.172329850895,4.1814,4.1921,4.1761,4.1867,38239.1723
2009-02-05 12:35:00,7.88,7.9,7.87,7.89,66031.03763059134,4.1867,4.1974,4.1814,4.1921,66031.0376
2009-02-05 12:40:00,7.88,7.89,7.86,7.89,66436.75829191602,4.1867,4.1921,4.1761,4.1921,66436.7583
2009-02-05 12:45:00,7.88,7.91,7.84,7.85,135003.5500557866,4.1867,4.2027,4.1655,4.1708,135003.5501
2009-02-05 12:50:00,7.85,7.85,7.77,7.78,104675.93062176692,4.1708,4.1708,4.1283,4.1336,104675.9306
2009-02-05 12:55:00,7.78,7.88,7.78,7.87,71406.83639314333,4.1336,4.1867,4.1336,4.1814,71406.8364
2009-02-05 13:00:00,7.87,7.89,7.82,7.83,100111.57318186428,4.1814,4.1921,4.1549,4.1602,100111.5732
2009-02-05 13:05:00,7.83,7.89,7.82,7.89,62988.132670656254,4.1602,4.1921,4.1549,4.1921,62988.1327
2009-02-05 13:10:00,7.89,7.91,7.84,7.88,88548.53433411097,4.1921,4.2027,4.1655,4.1867,88548.5343
2009-02-05 13:15:00,7.87,7.89,7.83,7.85,84491.32772086418,4.1814,4.1921,4.1602,4.1708,84491.3277
2009-02-05 13:20:00,7.85,7.86,7.81,7.83,57308.04341211076,4.1708,4.1761,4.1496,4.1602,57308.0434
2009-02-05 13:25:00,7.82,7.83,7.77,7.79,108530.27690435135,4.1549,4.1602,4.1283,4.1389,108530.2769
2009-02-05 13:30:00,7.8,7.83,7.78,7.8,42296.37894309768,4.1442,4.1602,4.1336,4.1442,42296.3789
2009-02-05 13:35:00,7.8,7.81,7.78,7.79,43513.540927071714,4.1442,4.1496,4.1336,4.1389,43513.5409
2009-02-05 13:40:00,7.79,7.83,7.77,7.81,191398.7219799168,4.1389,4.1602,4.1283,4.1496,191398.722
2009-02-05 13:45:00,7.81,7.83,7.78,7.81,100821.58433918247,4.1496,4.1602,4.1336,4.1496,100821.5843
2009-02-05 13:50:00,7.8,7.82,7.77,7.79,178517.0909828583,4.1442,4.1549,4.1283,4.1389,178517.091
2009-02-05 13:55:00,7.79,7.8,7.7,7.72,137437.87402373465,4.1389,4.1442,4.0911,4.1017,137437.874
2009-02-05 14:00:00,7.72,7.78,7.71,7.78,86925.65168881226,4.1017,4.1336,4.0964,4.1336,86925.6517
2009-02-05 14:05:00,7.78,7.79,7.74,7.77,86012.78020083172,4.1336,4.1389,4.1124,4.1283,86012.7802
2009-02-05 14:10:00,7.77,7.77,7.73,7.73,62886.70250532508,4.1283,4.1283,4.107,4.107,62886.7025
2009-02-05 14:15:00,7.73,7.77,7.69,7.77,109138.85789633838,4.107,4.1283,4.0858,4.1283,109138.8579
2009-02-05 14:20:00,7.76,7.81,7.76,7.78,94330.05375798764,4.123,4.1496,4.123,4.1336,94330.0538
2009-02-05 14:25:00,7.77,7.8,7.75,7.79,93721.4727660006,4.1283,4.1442,4.1177,4.1389,93721.4728
2009-02-05 14:30:00,7.79,7.79,7.74,7.75,347702.606755249,4.1389,4.1389,4.1124,4.1177,347702.6068
2009-02-05 14:35:00,7.75,7.78,7.74,7.77,303174.7641748656,4.1177,4.1336,4.1124,4.1283,303174.7642
2009-02-05 14:40:00,7.78,7.82,7.74,7.82,99198.70169388376,4.1336,4.1549,4.1124,4.1549,99198.7017
2009-02-05 14:45:00,7.82,7.83,7.75,7.76,242925.2459681509,4.1549,4.1602,4.1177,4.123,242925.246
2009-02-05 14:50:00,7.76,7.76,7.7,7.74,139872.19799168274,4.123,4.123,4.0911,4.1124,139872.198
2009-02-05 14:55:00,7.74,7.75,7.65,7.68,112283.19302160465,4.1124,4.1177,4.0645,4.0805,112283.193
2009-02-05 15:00:00,7.68,7.72,7.62,7.62,154782.43229536465,4.0805,4.1017,4.0486,4.0486,154782.4323
2009-02-05 15:05:00,7.61,7.68,7.61,7.66,103864.48929911756,4.0433,4.0805,4.0433,4.0699,103864.4893
2009-02-05 15:10:00,7.67,7.7,7.65,7.68,250836.7988639821,4.0752,4.0911,4.0645,4.0805,250836.7989
2009-02-05 15:15:00,7.68,7.72,7.67,7.68,121919.05872806572,4.0805,4.1017,4.0752,4.0805,121919.0587
2009-02-05 15:20:00,7.68,7.71,7.66,7.69,165331.16948980626,4.0805,4.0964,4.0699,4.0858,165331.1695
2009-02-05 15:25:00,7.7,7.74,7.69,7.74,140886.49964499442,4.0911,4.1124,4.0858,4.1124,140886.4996
2009-02-05 15:30:00,7.74,7.77,7.71,7.73,171315.54924434528,4.1124,4.1283,4.0964,4.107,171315.5492
2009-02-05 15:35:00,7.73,7.73,7.66,7.67,265037.0220103459,4.107,4.107,4.0699,4.0752,265037.022
2009-02-05 15:40:00,7.67,7.74,7.67,7.72,254792.57531189776,4.0752,4.1124,4.0752,4.1017,254792.5753
2009-02-05 15:45:00,7.72,7.74,7.66,7.67,291814.58565777465,4.1017,4.1124,4.0699,4.0752,291814.5857
2009-02-05 15:50:00,7.68,7.71,7.65,7.7,353788.4166751192,4.0805,4.0964,4.0645,4.0911,353788.4167
2009-02-05 15:55:00,7.69,7.7,7.67,7.68,402272.0357034182,4.0858,4.0911,4.0752,4.0805,402272.0357
2009-02-06 09:30:00,7.85,7.89,7.84,7.87,116847.55046150726,4.1708,4.1921,4.1655,4.1814,116847.5505
2009-02-06 09:35:00,7.87,8.02,7.87,7.95,108327.416573689,4.1814,4.2611,4.1814,4.2239,108327.4166
2009-02-06 09:40:00,7.95,8.0,7.94,8.0,83477.02606755249,4.2239,4.2505,4.2186,4.2505,83477.0261
2009-02-06 09:45:00,8.0,8.04,7.98,7.98,128207.72897859824,4.2505,4.2718,4.2399,4.2399,128207.729
2009-02-06 09:50:00,7.99,8.02,7.97,8.02,90171.41697940968,4.2452,4.2611,4.2346,4.2611,90171.417
2009-02-06 09:55:00,8.02,8.04,7.95,8.04,159853.9405619231,4.2611,4.2718,4.2239,4.2718,159853.9406
2009-02-06 10:00:00,8.04,8.06,8.0,8.03,200527.43685972207,4.2718,4.2824,4.2505,4.2664,200527.4369
2009-02-06 10:05:00,8.03,8.06,8.03,8.05,116746.12029617609,4.2664,4.2824,4.2664,4.2771,116746.1203
2009-02-06 10:10:00,8.05,8.06,8.03,8.06,142306.5219596308,4.2771,4.2824,4.2664,4.2824,142306.522
2009-02-06 10:15:00,8.06,8.06,8.03,8.06,104371.6401257734,4.2824,4.2824,4.2664,4.2824,104371.6401
2009-02-06 10:20:00,8.05,8.05,8.01,8.04,138756.46617303987,4.2771,4.2771,4.2558,4.2718,138756.4662
2009-02-06 10:25:00,8.04,8.06,8.03,8.06,121310.47773607873,4.2718,4.2824,4.2664,4.2824,121310.4777
2009-02-06 10:30:00,8.06,8.09,8.05,8.09,99604.42235520844,4.2824,4.2983,4.2771,4.2983,99604.4224
2009-02-06 10:35:00,8.09,8.09,8.05,8.06,95851.50623795515,4.2983,4.2983,4.2771,4.2824,95851.5062
2009-02-06 10:40:00,8.06,8.06,8.02,8.03,77898.36697433816,4.2824,4.2824,4.2611,4.2664,77898.367
2009-02-06 10:45:00,8.03,8.06,8.03,8.04,79014.09879298104,4.2664,4.2824,4.2664,4.2718,79014.0988
2009-02-06 10:50:00,8.05,8.06,8.04,8.06,38949.18348716908,4.2771,4.2824,4.2718,4.2824,38949.1835
2009-02-06 10:55:00,8.06,8.08,8.03,8.03,83375.59590222132,4.2824,4.293,4.2664,4.2664,83375.5959
2009-02-06 11:00:00,8.04,8.06,8.03,8.05,66233.89796125368,4.2718,4.2824,4.2664,4.2771,66233.898
2009-02-06 11:05:00,8.06,8.06,8.04,8.05,98488.69053656555,4.2824,4.2824,4.2718,4.2771,98488.6905
2009-02-06 11:10:00,8.05,8.06,8.04,8.06,53250.83679886398,4.2771,4.2824,4.2718,4.2824,53250.8368
2009-02-06 11:15:00,8.06,8.06,8.05,8.05,124556.24302667614,4.2824,4.2824,4.2771,4.2771,124556.243
2009-02-06 11:20:00,8.05,8.06,8.03,8.03,84897.04838218886,4.2771,4.2824,4.2664,4.2664,84897.0484
2009-02-06 11:25:00,8.04,8.04,8.02,8.03,79419.8194543057,4.2718,4.2718,4.2611,4.2664,79419.8195
2009-02-06 11:30:00,8.03,8.04,8.03,8.04,32356.22274064307,4.2664,4.2718,4.2664,4.2718,32356.2227
2009-02-06 11:35:00,8.04,8.04,8.01,8.03,45237.85373770159,4.2718,4.2718,4.2558,4.2664,45237.8537
2009-02-06 11:40:00,8.03,8.04,8.02,8.04,72116.8475504615,4.2664,4.2718,4.2611,4.2718,72116.8476
2009-02-06 11:45:00,8.04,8.04,8.0,8.03,138046.45501572167,4.2718,4.2718,4.2505,4.2664,138046.455
2009-02-06 11:50:00,8.03,8.04,8.02,8.04,85607.05953950706,4.2664,4.2718,4.2611,4.2718,85607.0595
2009-02-06 11:55:00,8.04,8.04,8.03,8.03,66436.75829191602,4.2718,4.2718,4.2664,4.2664,66436.7583
2009-02-06 12:00:00,8.04,8.04,7.99,8.02,97271.52855259154,4.2718,4.2718,4.2452,4.2611,97271.5286
2009-02-06 12:05:00,8.01,8.03,7.98,7.99,62988.132670656254,4.2558,4.2664,4.2399,4.2452,62988.1327
2009-02-06 12:10:00,7.99,8.01,7.95,7.95,82361.29424890963,4.2452,4.2558,4.2239,4.2239,82361.2942
2009-02-06 12:15:00,7.96,7.98,7.93,7.93,166548.3314737803,4.2292,4.2399,4.2133,4.2133,166548.3315
2009-02-06 12:20:00,7.93,7.98,7.93,7.97,76072.62399837712,4.2133,4.2399,4.2133,4.2346,76072.624
2009-02-06 12:25:00,7.98,7.98,7.93,7.94,42499.23927376002,4.2399,4.2399,4.2133,4.2186,42499.2393
2009-02-06 12:30:00,7.94,7.94,7.92,7.93,50816.51283091591,4.2186,4.2186,4.208,4.2133,50816.5128
2009-02-06 12:35:00,7.93,7.96,7.92,7.93,75159.75251039659,4.2133,4.2292,4.208,4.2133,75159.7525
2009-02-06 12:40:00,7.94,7.95,7.93,7.93,85911.35003550055,4.2186,4.2239,4.2133,4.2133,85911.35
2009-02-06 12:45:00,7.93,7.95,7.93,7.94,40166.34547114312,4.2133,4.2239,4.2133,4.2186,40166.3455
2009-02-06 12:50:00,7.94,7.96,7.94,7.95,45440.71406836393,4.2186,4.2292,4.2186,4.2239,45440.7141
2009-02-06 12:55:00,7.96,7.96,7.95,7.96,46455.01572167563,4.2292,4.2292,4.2239,4.2292,46455.0157
2009-02-06 13:00:00,7.96,7.96,7.9,7.91,95040.06491530582,4.2292,4.2292,4.1974,4.2027,95040.0649
2009-02-06 13:05:00,7.91,7.94,7.9,7.93,133887.8182371437,4.2027,4.2186,4.1974,4.2133,133887.8182
2009-02-06 13:10:00,7.93,7.93,7.92,7.93,43513.540927071714,4.2133,4.2133,4.208,4.2133,43513.5409
2009-02-06 13:15:00,7.93,7.97,7.93,7.96,67552.49011055888,4.2133,4.2346,4.2133,4.2292,67552.4901
2009-02-06 13:20:00,7.96,7.98,7.95,7.97,62278.12151333807,4.2292,4.2399,4.2239,4.2346,62278.1215
2009-02-06 13:25:00,7.97,7.99,7.96,7.98,25763.26199411705,4.2346,4.2452,4.2292,4.2399,25763.262
2009-02-06 13:30:00,7.99,8.02,7.98,8.01,52439.395476214624,4.2452,4.2611,4.2399,4.2558,52439.3955
2009-02-06 13:35:00,8.0,8.01,8.0,8.01,23126.077695506643,4.2505,4.2558,4.2505,4.2558,23126.0777
2009-02-06 13:40:00,8.01,8.01,7.99,8.0,49092.20002028604,4.2558,4.2558,4.2452,4.2505,49092.2
2009-02-06 13:45:00,8.0,8.04,8.0,8.04,94228.62359265646,4.2505,4.2718,4.2505,4.2718,94228.6236
2009-02-06 13:50:00,8.04,8.04,8.02,8.03,62278.12151333807,4.2718,4.2718,4.2611,4.2664,62278.1215
2009-02-06 13:55:00,8.02,8.04,8.02,8.03,43716.40125773405,4.2611,4.2718,4.2611,4.2664,43716.4013
2009-02-06 14:00:00,8.04,8.04,8.01,8.02,58829.4958920783,4.2718,4.2718,4.2558,4.2611,58829.4959
2009-02-06 14:05:00,8.01,8.02,8.01,8.02,42600.66943909119,4.2558,4.2611,4.2558,4.2611,42600.6694
2009-02-06 14:10:00,8.02,8.03,8.01,8.03,47469.31737498733,4.2611,4.2664,4.2558,4.2664,47469.3174
2009-02-06 14:15:00,8.03,8.04,8.0,8.04,336038.13774216454,4.2664,4.2718,4.2505,4.2718,336038.1377
2009-02-06 14:20:00,8.04,8.05,8.02,8.05,153869.5608073841,4.2718,4.2771,4.2611,4.2771,153869.5608
2009-02-06 14:25:00,8.05,8.06,8.04,8.06,74145.4508570849,4.2771,4.2824,4.2718,4.2824,74145.4509
2009-02-06 14:30:00,8.06,8.06,8.04,8.04,97068.6682219292,4.2824,4.2824,4.2718,4.2718,97068.6682
2009-02-06 14:35:00,8.04,8.05,8.02,8.03,98894.41119789024,4.2718,4.2771,4.2611,4.2664,98894.4112
2009-02-06 14:40:00,8.03,8.03,8.01,8.01,41586.36778577949,4.2664,4.2664,4.2558,4.2558,41586.3678
2009-02-06 14:45:00,8.01,8.03,8.0,8.0,78101.2273050005,4.2558,4.2664,4.2505,4.2505,78101.2273
2009-02-06 14:50:00,7.99,8.0,7.96,7.99,73638.30003042905,4.2452,4.2505,4.2292,4.2452,73638.3
2009-02-06 14:55:00,7.99,8.01,7.98,8.0,77391.21614768232,4.2452,4.2558,4.2399,4.2505,77391.2161
2009-02-06 15:00:00,7.99,8.02,7.97,7.97,120803.32690942286,4.2452,4.2611,4.2346,4.2346,120803.3269
2009-02-06 15:05:00,7.97,8.0,7.95,7.96,139162.18683436455,4.2346,4.2505,4.2239,4.2292,139162.1868
2009-02-06 15:10:00,7.96,7.97,7.95,7.96,105284.51161375392,4.2292,4.2346,4.2239,4.2292,105284.5116
2009-02-06 15:15:00,7.96,8.0,7.95,8.0,81651.28309159144,4.2292,4.2505,4.2239,4.2505,81651.2831
2009-02-06 15:20:00,8.0,8.04,7.99,8.03,108124.55624302667,4.2505,4.2718,4.2452,4.2664,108124.5562
2009-02-06 15:25:00,8.02,8.03,7.98,7.99,304391.92615883966,4.2611,4.2664,4.2399,4.2452,304391.9262
2009-02-06 15:30:00,7.98,7.99,7.95,7.96,409372.14727660007,4.2399,4.2452,4.2239,4.2292,409372.1473
2009-02-06 15:35:00,7.96,7.97,7.9,7.9,545491.4291510296,4.2292,4.2346,4.1974,4.1974,545491.4292
2009-02-06 15:40:00,7.91,7.93,7.89,7.91,420732.32579369104,4.2027,4.2133,4.1921,4.2027,420732.3258
2009-02-06 15:45:00,7.91,7.94,7.91,7.91,459072.9282888731,4.2027,4.2186,4.2027,4.2027,459072.9283
2009-02-06 15:50:00,7.91,7.95,7.9,7.9,549852.9262602698,4.2027,4.2239,4.1974,4.1974,549852.9263
2009-02-06 15:55:00,7.9,7.92,7.89,7.89,518206.71467694495,4.1974,4.208,4.1921,4.1921,518206.7147
2009-02-09 09:30:00,7.99,8.08,7.99,8.01,114717.51698955268,4.2452,4.293,4.2452,4.2558,114717.517
2009-02-09 09:35:00,8.0,8.09,7.99,8.06,99097.2715285526,4.2505,4.2983,4.2452,4.2824,99097.2715
2009-02-09 09:40:00,8.08,8.09,8.04,8.06,71406.83639314333,4.293,4.2983,4.2718,4.2824,71406.8364
2009-02-09 09:45:00,8.06,8.08,8.05,8.06,80028.40044629273,4.2824,4.293,4.2771,4.2824,80028.4004
2009-02-09 09:50:00,8.06,8.08,8.05,8.05,230855.05629374177,4.2824,4.293,4.2771,4.2771,230855.0563
2009-02-09 09:55:00,8.05,8.05,8.04,8.05,69276.80292118876,4.2771,4.2771,4.2718,4.2771,69276.8029
2009-02-09 10:00:00,8.04,8.06,8.0,8.01,163809.71700983873,4.2718,4.2824,4.2505,4.2558,163809.717
2009-02-09 10:05:00,8.01,8.01,7.96,8.01,150420.93518612435,4.2558,4.2558,4.2292,4.2558,150420.9352
2009-02-09 10:10:00,8.0,8.04,8.0,8.02,94127.19342732528,4.2505,4.2718,4.2505,4.2611,94127.1934
2009-02-09 10:15:00,8.02,8.05,8.02,8.04,46759.30621766914,4.2611,4.2771,4.2611,4.2718,46759.3062
2009-02-09 10:20:00,8.04,8.06,8.04,8.05,83578.45623288366,4.2718,4.2824,4.2718,4.2771,83578.4562
2009-02-09 10:25:00,8.05,8.08,8.05,8.05,212191.9058728066,4.2771,4.293,4.2771,4.2771,212191.9059
2009-02-09 10:30:00,8.04,8.07,8.02,8.03,151840.95750076073,4.2718,4.2877,4.2611,4.2664,151840.9575
2009-02-09 10:35:00,8.02,8.07,8.02,8.07,130540.62278121512,4.2611,4.2877,4.2611,4.2877,130540.6228
2009-02-09 10:40:00,8.08,8.12,8.06,8.12,132873.51658383204,4.293,4.3143,4.2824,4.3143,132873.5166
2009-02-09 10:45:00,8.12,8.13,8.09,8.12,111370.3215336241,4.3143,4.3196,4.2983,4.3143,111370.3215
2009-02-09 10:50:00,8.12,8.13,8.09,8.09,152043.81783142308,4.3143,4.3196,4.2983,4.2983,152043.8178
2009-02-09 10:55:00,8.09,8.13,8.08,8.13,186022.92321736485,4.2983,4.3196,4.293,4.3196,186022.9232
2009-02-09 11:00:00,8.13,8.13,8.09,8.09,95344.35541129932,4.3196,4.3196,4.2983,4.2983,95344.3554
2009-02-09 11:05:00,8.08,8.13,8.06,8.13,183588.5992494168,4.293,4.3196,4.2824,4.3196,183588.5992
2009-02-09 11:10:00,8.13,8.13,8.08,8.1,89258.54549142915,4.3196,4.3196,4.293,4.3036,89258.5455
2009-02-09 11:15:00,8.1,8.12,8.08,8.11,144436.55543158535,4.3036,4.3143,4.293,4.3089,144436.5554
2009-02-09 11:20:00,8.12,8.14,8.11,8.13,58728.06572674713,4.3143,4.3249,4.3089,4.3196,58728.0657
2009-02-09 11:25:00,8.12,8.15,8.11,8.11,87534.23268079926,4.3143,4.3302,4.3089,4.3089,87534.2327
2009-02-09 11:30:00,8.11,8.13,8.09,8.1,204280.3529769753,4.3089,4.3196,4.2983,4.3036,204280.353
2009-02-09 11:35:00,8.1,8.11,8.08,8.08,86418.5008621564,4.3036,4.3089,4.293,4.293,86418.5009
2009-02-09 11:40:00,8.08,8.08,8.04,8.08,78912.66862764987,4.293,4.293,4.2718,4.293,78912.6686
2009-02-09 11:45:00,8.08,8.08,8.05,8.07,54467.99878283802,4.293,4.293,4.2771,4.2877,54467.9988
2009-02-09 11:50:00,8.07,8.07,8.06,8.06,25256.111167461204,4.2877,4.2877,4.2824,4.2824,25256.1112
2009-02-09 11:55:00,8.05,8.08,8.05,8.07,55888.02109747439,4.2771,4.293,4.2771,4.2877,55888.0211
2009-02-09 12:00:00,8.08,8.08,8.06,8.06,61060.95952936403,4.293,4.293,4.2824,4.2824,61060.9595
2009-02-09 12:05:00,8.05,8.06,8.04,8.05,38746.32315650675,4.2771,4.2824,4.2718,4.2771,38746.3232
2009-02-09 12:10:00,8.05,8.06,8.04,8.04,118369.0029414748,4.2771,4.2824,4.2718,4.2718,118369.0029
2009-02-09 12:15:00,8.04,8.08,8.04,8.07,59640.93721472766,4.2718,4.293,4.2718,4.2877,59640.9372
2009-02-09 12:20:00,8.08,8.08,8.06,8.06,59235.216553402985,4.293,4.293,4.2824,4.2824,59235.2166
2009-02-09 12:25:00,8.07,8.08,8.06,8.07,58626.63556141596,4.2877,4.293,4.2824,4.2877,58626.6356
2009-02-09 12:30:00,8.08,8.08,8.07,8.08,16330.256618318288,4.293,4.293,4.2877,4.293,16330.2566
2009-02-09 12:35:00,8.08,8.08,8.05,8.05,75666.90333705244,4.293,4.293,4.2771,4.2771,75666.9033
2009-02-09 12:40:00,8.06,8.07,8.05,8.05,42296.37894309768,4.2824,4.2877,4.2771,4.2771,42296.3789
2009-02-09 12:45:00,8.06,8.07,8.05,8.07,45947.86489501978,4.2824,4.2877,4.2771,4.2877,45947.8649
2009-02-09 12:50:00,8.06,8.08,8.06,8.07,29009.02728471448,4.2824,4.293,4.2824,4.2877,29009.0273
2009-02-09 12:55:00,8.08,8.09,8.07,8.07,118267.57277614364,4.293,4.2983,4.2877,4.2877,118267.5728
2009-02-09 13:00:00,8.08,8.08,8.07,8.08,50309.36200426007,4.293,4.293,4.2877,4.293,50309.362
2009-02-09 13:05:00,8.08,8.09,8.07,8.08,66842.47895324069,4.293,4.2983,4.2877,4.293,66842.479
2009-02-09 13:10:00,8.09,8.09,8.07,8.08,45440.71406836393,4.2983,4.2983,4.2877,4.293,45440.7141
2009-02-09 13:15:00,8.08,8.09,8.06,8.06,45339.28390303276,4.293,4.2983,4.2824,4.2824,45339.2839
2009-02-09 13:20:00,8.07,8.07,8.04,8.04,57308.04341211076,4.2877,4.2877,4.2718,4.2718,57308.0434
2009-02-09 13:25:00,8.04,8.04,8.02,8.02,31443.35125266254,4.2718,4.2718,4.2611,4.2611,31443.3513
2009-02-09 13:30:00,8.03,8.03,7.97,7.97,98387.2603712344,4.2664,4.2664,4.2346,4.2346,98387.2604
2009-02-09 13:35:00,7.97,7.99,7.94,7.97,172329.85089765696,4.2346,4.2452,4.2186,4.2346,172329.8509
2009-02-09 13:40:00,7.98,8.02,7.96,8.01,272441.42407952127,4.2399,4.2611,4.2292,4.2558,272441.4241
2009-02-09 13:45:00,8.01,8.01,7.99,8.01,32660.513236636576,4.2558,4.2558,4.2452,4.2558,32660.5132
2009-02-09 13:50:00,8.01,8.01,7.99,8.0,39354.90414849376,4.2558,4.2558,4.2452,4.2505,39354.9041
2009-02-09 13:55:00,8.0,8.03,7.99,8.03,52845.116137539306,4.2505,4.2664,4.2452,4.2664,52845.1161
2009-02-09 14:00:00,8.03,8.04,8.02,8.03,52540.825641545794,4.2664,4.2718,4.2611,4.2664,52540.8256
2009-02-09 14:05:00,8.03,8.03,8.01,8.02,49700.78101227305,4.2664,4.2664,4.2558,4.2611,49700.781
2009-02-09 14:10:00,8.02,8.03,7.97,7.97,71508.2665584745,4.2611,4.2664,4.2346,4.2346,71508.2666
2009-02-09 14:15:00,7.97,7.99,7.97,7.99,93924.33309666294,4.2346,4.2452,4.2346,4.2452,93924.3331
2009-02-09 14:20:00,7.98,8.01,7.98,7.99,120803.32690942286,4.2399,4.2558,4.2399,4.2452,120803.3269
2009-02-09 14:25:00,8.0,8.0,7.93,7.95,128410.58930926055,4.2505,4.2505,4.2133,4.2239,128410.5893
2009-02-09 14:30:00,7.94,7.96,7.94,7.95,100517.29384318896,4.2186,4.2292,4.2186,4.2239,100517.2938
2009-02-09 14:35:00,7.95,7.95,7.92,7.94,153260.9798153971,4.2239,4.2239,4.208,4.2186,153260.9798
2009-02-09 14:40:00,7.95,7.97,7.93,7.93,73029.71903844204,4.2239,4.2346,4.2133,4.2133,73029.719
2009-02-09 14:45:00,7.93,7.93,7.9,7.93,228623.592656456,4.2133,4.2133,4.1974,4.2133,228623.5927
2009-02-09 14:50:00,7.92,7.93,7.92,7.93,56090.88142813673,4.208,4.2133,4.208,4.2133,56090.8814
2009-02-09 14:55:00,7.93,7.95,7.92,7.93,110356.0198803124,4.2133,4.2239,4.208,4.2133,110356.0199
2009-02-09 15:00:00,7.94,7.97,7.93,7.96,93011.46160868242,4.2186,4.2346,4.2133,4.2292,93011.4616
2009-02-09 15:05:00,7.96,7.98,7.94,7.95,79318.38928897455,4.2292,4.2399,4.2186,4.2239,79318.3893
2009-02-09 15:10:00,7.96,7.98,7.93,7.98,77594.07647834466,4.2292,4.2399,4.2133,4.2399,77594.0765
2009-02-09 15:15:00,7.99,8.01,7.96,7.99,108631.70706968252,4.2452,4.2558,4.2292,4.2452,108631.7071
2009-02-09 15:20:00,7.99,8.05,7.99,8.04,153970.99097271528,4.2452,4.2771,4.2452,4.2718,153970.991
2009-02-09 15:25:00,8.04,8.06,8.03,8.04,177198.4988335531,4.2718,4.2824,4.2664,4.2718,177198.4988
2009-02-09 15:30:00,8.04,8.05,8.0,8.01,166142.61081245562,4.2718,4.2771,4.2505,4.2558,166142.6108
2009-02-09 15:35:00,8.01,8.05,7.98,7.98,179937.11329749468,4.2558,4.2771,4.2399,4.2399,179937.1133
2009-02-09 15:40:00,7.97,8.0,7.96,8.0,175981.33684957906,4.2346,4.2505,4.2292,4.2505,175981.3368
2009-02-09 15:45:00,8.0,8.04,7.99,8.01,375088.7513946648,4.2505,4.2718,4.2452,4.2558,375088.7514
2009-02-09 15:50:00,8.01,8.02,8.0,8.02,223754.9447205599,4.2558,4.2611,4.2505,4.2611,223754.9447
2009-02-09 15:55:00,8.02,8.02,7.98,8.01,330256.6183182879,4.2611,4.2611,4.2399,4.2558,330256.6183
2009-02-10 09:30:00,8.03,8.03,7.89,7.9,140075.05832234505,4.2664,4.2664,4.1921,4.1974,140075.0583
2009-02-10 09:35:00,7.9,7.93,7.87,7.91,132772.08641850087,4.1974,4.2133,4.1814,4.2027,132772.0864
2009-02-10 09:40:00,7.91,7.94,7.88,7.89,79521.24961963687,4.2027,4.2186,4.1867,4.1921,79521.2496
2009-02-10 09:45:00,7.89,7.95,7.89,7.93,60452.378537377015,4.1921,4.2239,4.1921,4.2133,60452.3785
2009-02-10 09:50:00,7.94,7.97,7.92,7.93,37934.88183385739,4.2186,4.2346,4.208,4.2133,37934.8818
2009-02-10 09:55:00,7.93,7.93,7.86,7.87,64205.294654630285,4.2133,4.2133,4.1761,4.1814,64205.2947
2009-02-10 10:00:00,7.87,7.94,7.86,7.94,140480.77898366973,4.1814,4.2186,4.1761,4.2186,140480.779
2009-02-10 10:05:00,7.93,7.95,7.92,7.94,66233.89796125368,4.2133,4.2239,4.208,4.2186,66233.898
2009-02-10 10:10:00,7.95,7.96,7.91,7.91,113804.64550157216,4.2239,4.2292,4.2027,4.2027,113804.6455
2009-02-10 10:15:00,7.92,7.93,7.89,7.91,166446.90130844913,4.208,4.2133,4.1921,4.2027,166446.9013
2009-02-10 10:20:00,7.9,7.9,7.81,7.89,282787.30094330054,4.1974,4.1974,4.1496,4.1921,282787.3009
2009-02-10 10:25:00,7.88,7.88,7.83,7.86,283294.4517699564,4.1867,4.1867,4.1602,4.1761,283294.4518
2009-02-10 10:30:00,7.85,7.87,7.82,7.86,335632.41708083986,4.1708,4.1814,4.1549,4.1761,335632.4171
2009-02-10 10:35:00,7.86,7.87,7.83,7.87,213814.78851810528,4.1761,4.1814,4.1602,4.1814,213814.7885
2009-02-10 10:40:00,7.87,7.88,7.83,7.84,190080.12983061164,4.1814,4.1867,4.1602,4.1655,190080.1298
2009-02-10 10:45:00,7.83,7.88,7.83,7.87,222639.21290191705,4.1602,4.1867,4.1602,4.1814,222639.2129
2009-02-10 10:50:00,7.86,7.88,7.85,7.86,155188.15295668933,4.1761,4.1867,4.1708,4.1761,155188.153
2009-02-10 10:55:00,7.86,7.87,7.84,7.86,76478.34465970179,4.1761,4.1814,4.1655,4.1761,76478.3447
2009-02-10 11:00:00,7.86,7.95,7.86,7.9,289583.1220204889,4.1761,4.2239,4.1761,4.1974,289583.122
2009-02-10 11:05:00,7.9,7.91,7.75,7.8,347804.0369205802,4.1974,4.2027,4.1177,4.1442,347804.0369
2009-02-10 11:10:00,7.79,7.81,7.71,7.78,171822.7000710011,4.1389,4.1496,4.0964,4.1336,171822.7001
2009-02-10 11:15:00,7.78,7.8,7.76,7.79,136525.00253575417,4.1336,4.1442,4.123,4.1389,136525.0025
2009-02-10 11:20:00,7.79,7.82,7.77,7.78,151435.23683943605,4.1389,4.1549,4.1283,4.1336,151435.2368
2009-02-10 11:25:00,7.79,7.8,7.75,7.77,146668.01906887107,4.1389,4.1442,4.1177,4.1283,146668.0191
2009-02-10 11:30:00,7.78,7.78,7.66,7.66,508063.698143828,4.1336,4.1336,4.0699,4.0699,508063.6981
2009-02-10 11:35:00,7.66,7.68,7.62,7.62,286641.6472258849,4.0699,4.0805,4.0486,4.0486,286641.6472
2009-02-10 11:40:00,7.62,7.7,7.61,7.69,205598.94512628057,4.0486,4.0911,4.0433,4.0858,205598.9451
2009-02-10 11:45:00,7.7,7.7,7.61,7.67,370220.10345876863,4.0911,4.0911,4.0433,4.0752,370220.1035
2009-02-10 11:50:00,7.67,7.72,7.65,7.69,339689.6236940866,4.0752,4.1017,4.0645,4.0858,339689.6237
2009-02-10 11:55:00,7.69,7.71,7.65,7.69,217161.98397403388,4.0858,4.0964,4.0645,4.0858,217161.984
2009-02-10 12:00:00,7.69,7.7,7.66,7.67,174054.16370828683,4.0858,4.0911,4.0699,4.0752,174054.1637
2009-02-10 12:05:00,7.67,7.67,7.62,7.63,123136.22071203977,4.0752,4.0752,4.0486,4.0539,123136.2207
2009-02-10 12:10:00,7.63,7.68,7.63,7.67,92098.59012070188,4.0539,4.0805,4.0539,4.0752,92098.5901
2009-02-10 12:15:00,7.67,7.69,7.66,7.67,90779.99797139667,4.0752,4.0858,4.0699,4.0752,90779.998
2009-02-10 12:20:00,7.67,7.7,7.66,7.68,147986.6112181763,4.0752,4.0911,4.0699,4.0805,147986.6112
2009-02-10 12:25:00,7.68,7.69,7.63,7.66,126280.55583730602,4.0805,4.0858,4.0539,4.0699,126280.5558
2009-02-10 12:30:00,7.66,7.67,7.62,7.64,75768.33350238361,4.0699,4.0752,4.0486,4.0592,75768.3335
2009-02-10 12:35:00,7.64,7.65,7.62,7.63,88447.1041687798,4.0592,4.0645,4.0486,4.0539,88447.1042
2009-02-10 12:40:00,7.63,7.65,7.61,7.63,73029.71903844204,4.0539,4.0645,4.0433,4.0539,73029.719
2009-02-10 12:45:00,7.63,7.65,7.61,7.65,49599.35084694188,4.0539,4.0645,4.0433,4.0645,49599.3508
2009-02-10 12:50:00,7.65,7.69,7.65,7.69,64205.294654630285,4.0645,4.0858,4.0645,4.0858,64205.2947
2009-02-10 12:55:00,7.67,7.71,7.65,7.65,153970.99097271528,4.0752,4.0964,4.0645,4.0645,153970.991
2009-02-10 13:00:00,7.65,7.67,7.56,7.57,511816.61426108127,4.0645,4.0752,4.0167,4.022,511816.6143
2009-02-10 13:05:00,7.57,7.64,7.57,7.63,270412.82077289786,4.022,4.0592,4.022,4.0539,270412.8208
2009-02-10 13:10:00,7.63,7.65,7.6,7.65,241505.2236535145,4.0539,4.0645,4.038,4.0645,241505.2237
2009-02-10 13:15:00,7.65,7.65,7.6,7.6,86722.79135814992,4.0645,4.0645,4.038,4.038,86722.7914
2009-02-10 13:20:00,7.6,7.61,7.5,7.53,258545.49142915104,4.038,4.0433,3.9848,4.0008,258545.4914
2009-02-10 13:25:00,7.54,7.57,7.51,7.56,182270.0071001116,4.0061,4.022,3.9902,4.0167,182270.0071
2009-02-10 13:30:00,7.55,7.62,7.52,7.6,183385.73891875445,4.0114,4.0486,3.9955,4.038,183385.7389
2009-02-10 13:35:00,7.6,7.63,7.58,7.63,52642.255806876965,4.038,4.0539,4.0274,4.0539,52642.2558
2009-02-10 13:40:00,7.63,7.63,7.59,7.59,63089.562835987424,4.0539,4.0539,4.0327,4.0327,63089.5628
2009-02-10 13:45:00,7.59,7.6,7.57,7.59,85404.19920884472,4.0327,4.038,4.022,4.0327,85404.1992
2009-02-10 13:50:00,7.59,7.6,7.56,7.57,115427.52814687089,4.0327,4.038,4.0167,4.022,115427.5281
2009-02-10 13:55:00,7.56,7.61,7.56,7.59,154376.71163403997,4.0167,4.0433,4.0167,4.0327,154376.7116
2009-02-10 14:00:00,7.59,7.64,7.58,7.63,110356.0198803124,4.0327,4.0592,4.0274,4.0539,110356.0199
2009-02-10 14:05:00,7.63,7.64,7.59,7.61,103458.76863779288,4.0539,4.0592,4.0327,4.0433,103458.7686
2009-02-10 14:10:00,7.61,7.61,7.57,7.59,153463.84014605943,4.0433,4.0433,4.022,4.0327,153463.8401
2009-02-10 14:15:00,7.59,7.6,7.56,7.59,179024.24180951415,4.0327,4.038,4.0167,4.0327,179024.2418
2009-02-10 14:20:00,7.59,7.6,7.55,7.57,190181.5599959428,4.0327,4.038,4.0114,4.022,190181.56
2009-02-10 14:25:00,7.57,7.57,7.52,7.53,138756.46617303987,4.022,4.022,3.9955,4.0008,138756.4662
2009-02-10 14:30:00,7.53,7.54,7.51,7.53,208540.41992088448,4.0008,4.0061,3.9902,4.0008,208540.4199
2009-02-10 14:35:00,7.53,7.53,7.5,7.51,157216.7562633127,4.0008,4.0008,3.9848,3.9902,157216.7563
2009-02-10 14:40:00,7.5,7.55,7.5,7.53,154782.43229536465,3.9848,4.0114,3.9848,4.0008,154782.4323
2009-02-10 14:45:00,7.53,7.58,7.53,7.57,193731.6157825337,4.0008,4.0274,4.0008,4.022,193731.6158
2009-02-10 14:50:00,7.56,7.57,7.51,7.52,243736.6872908003,4.0167,4.022,3.9902,3.9955,243736.6873
2009-02-10 14:55:00,7.52,7.53,7.49,7.49,145653.7174155594,3.9955,4.0008,3.9795,3.9795,145653.7174
2009-02-10 15:00:00,7.5,7.56,7.49,7.53,135104.98022111776,3.9848,4.0167,3.9795,4.0008,135104.9802
2009-02-10 15:05:00,7.53,7.54,7.49,7.51,166852.6219697738,4.0008,4.0061,3.9795,3.9902,166852.622
2009-02-10 15:10:00,7.5,7.52,7.48,7.49,241099.50299218987,3.9848,3.9955,3.9742,3.9795,241099.503
2009-02-10 15:15:00,7.49,7.5,7.46,7.48,208641.85008621565,3.9795,3.9848,3.9636,3.9742,208641.8501
2009-02-10 15:20:00,7.48,7.53,7.45,7.53,490110.55888021097,3.9742,4.0008,3.9583,4.0008,490110.5589
2009-02-10 15:25:00,7.53,7.57,7.52,7.55,378131.6563545999,4.0008,4.022,3.9955,4.0114,378131.6564
2009-02-10 15:30:00,7.55,7.6,7.52,7.57,505426.5138452176,4.0114,4.038,3.9955,4.022,505426.5138
2009-02-10 15:35:00,7.57,7.58,7.5,7.52,352774.1150218075,4.022,4.0274,3.9848,3.9955,352774.115
2009-02-10 15:40:00,7.51,7.64,7.47,7.64,984379.754539,3.9902,4.0592,3.9689,4.0592,984379.7545
2009-02-10 15:45:00,7.64,7.7,7.61,7.65,668019.0688710823,4.0592,4.0911,4.0433,4.0645,668019.0689
2009-02-10 15:50:00,7.65,7.69,7.62,7.64,895222.6392129019,4.0645,4.0858,4.0486,4.0592,895222.6392
2009-02-10 15:55:00,7.65,7.65,7.58,7.62,696115.2246678162,4.0645,4.0645,4.0274,4.0486,696115.2247
2009-02-11 09:30:00,7.55,7.55,7.31,7.34,187138.6550360077,4.1509,4.1509,4.0189,4.0354,187138.655
2009-02-11 09:35:00,7.34,7.45,7.34,7.39,140379.34881833856,4.0354,4.0959,4.0354,4.0629,140379.3488
2009-02-11 09:40:00,7.39,7.44,7.39,7.4,75464.0430063901,4.0629,4.0904,4.0629,4.0684,75464.043
2009-02-11 09:45:00,7.41,7.51,7.4,7.49,105588.80210974744,4.0739,4.1289,4.0684,4.1179,105588.8021
2009-02-11 09:50:00,7.49,7.58,7.48,7.58,110558.88021097476,4.1179,4.1674,4.1124,4.1674,110558.8802
2009-02-11 09:55:00,7.57,7.59,7.49,7.51,94127.19342732528,4.1619,4.1729,4.1179,4.1289,94127.1934
2009-02-11 10:00:00,7.51,7.58,7.49,7.53,137843.59468505933,4.1289,4.1674,4.1179,4.1399,137843.5947
2009-02-11 10:05:00,7.52,7.52,7.47,7.49,126584.84633329952,4.1344,4.1344,4.1069,4.1179,126584.8463
2009-02-11 10:10:00,7.49,7.52,7.45,7.47,114920.37732021503,4.1179,4.1344,4.0959,4.1069,114920.3773
2009-02-11 10:15:00,7.46,7.46,7.42,7.44,81549.85292626027,4.1014,4.1014,4.0794,4.0904,81549.8529
2009-02-11 10:20:00,7.44,7.46,7.43,7.46,43614.97109240288,4.0904,4.1014,4.0849,4.1014,43614.9711
2009-02-11 10:25:00,7.46,7.47,7.34,7.35,226189.268688508,4.1014,4.1069,4.0354,4.0409,226189.2687
2009-02-11 10:30:00,7.35,7.38,7.34,7.35,139973.62815701388,4.0409,4.0574,4.0354,4.0409,139973.6282
2009-02-11 10:35:00,7.35,7.37,7.33,7.37,108023.1260776955,4.0409,4.0519,4.0299,4.0519,108023.1261
2009-02-11 10:40:00,7.37,7.42,7.37,7.39,170909.8285830206,4.0519,4.0794,4.0519,4.0629,170909.8286
2009-02-11 10:45:00,7.4,7.4,7.36,7.38,146668.01906887107,4.0684,4.0684,4.0464,4.0574,146668.0191
2009-02-11 10:50:00,7.38,7.39,7.36,7.37,127700.5781519424,4.0574,4.0629,4.0464,4.0519,127700.5782
2009-02-11 10:55:00,7.36,7.36,7.32,7.32,172329.85089765696,4.0464,4.0464,4.0244,4.0244,172329.8509
2009-02-11 11:00:00,7.32,7.33,7.27,7.31,197484.531899787,4.0244,4.0299,3.997,4.0189,197484.5319
2009-02-11 11:05:00,7.3,7.33,7.24,7.25,198093.112891774,4.0134,4.0299,3.9805,3.986,198093.1129
2009-02-11 11:10:00,7.26,7.29,7.25,7.27,137437.87402373465,3.9915,4.0079,3.986,3.997,137437.874
2009-02-11 11:15:00,7.27,7.29,7.24,7.26,285323.0550765798,3.997,4.0079,3.9805,3.9915,285323.0551
2009-02-11 11:20:00,7.25,7.26,7.25,7.26,88142.81367278629,3.986,3.9915,3.986,3.9915,88142.8137
2009-02-11 11:25:00,7.26,7.26,7.21,7.25,163606.8566791764,3.9915,3.9915,3.964,3.986,163606.8567
2009-02-11 11:30:00,7.24,7.26,7.22,7.22,161781.11370321535,3.9805,3.9915,3.9695,3.9695,161781.1137
2009-02-11 11:35:00,7.22,7.22,7.2,7.22,76376.91449437062,3.9695,3.9695,3.9585,3.9695,76376.9145
2009-02-11 11:40:00,7.21,7.21,7.14,7.2,266254.18399432,3.964,3.964,3.9255,3.9585,266254.184
2009-02-11 11:45:00,7.19,7.2,7.12,7.15,99502.99218987727,3.953,3.9585,3.9145,3.931,99502.9922
2009-02-11 11:50:00,7.15,7.16,7.08,7.13,201744.5988436961,3.931,3.9365,3.8925,3.92,201744.5988
2009-02-11 11:55:00,7.14,7.14,7.08,7.09,126179.12567197483,3.9255,3.9255,3.8925,3.898,126179.1257
2009-02-11 12:00:00,7.09,7.1,7.09,7.1,53047.97646820165,3.898,3.9035,3.898,3.9035,53047.9765
2009-02-11 12:05:00,7.1,7.1,7.05,7.06,155593.873618014,3.9035,3.9035,3.876,3.8815,155593.8736
2009-02-11 12:10:00,7.05,7.06,6.99,7.0,161983.97403387766,3.876,3.8815,3.843,3.8485,161983.974
2009-02-11 12:15:00,6.99,7.03,6.96,7.02,166142.61081245562,3.843,3.865,3.8265,3.8595,166142.6108
2009-02-11 12:20:00,7.02,7.04,6.99,7.02,176589.9178415661,3.8595,3.8705,3.843,3.8595,176589.9178
2009-02-11 12:25:00,7.01,7.06,7.01,7.06,114920.37732021503,3.854,3.8815,3.854,3.8815,114920.3773
2009-02-11 12:30:00,7.05,7.05,6.99,7.02,121209.04757074754,3.876,3.876,3.843,3.8595,121209.0476
2009-02-11 12:35:00,7.01,7.08,7.01,7.08,90069.98681407851,3.854,3.8925,3.854,3.8925,90069.9868
2009-02-11 12:40:00,7.08,7.13,7.08,7.1,66335.32812658485,3.8925,3.92,3.8925,3.9035,66335.3281
2009-02-11 12:45:00,7.09,7.1,7.09,7.1,22720.357034181965,3.898,3.9035,3.898,3.9035,22720.357
2009-02-11 12:50:00,7.1,7.1,7.05,7.05,77492.6463130135,3.9035,3.9035,3.876,3.876,77492.6463
2009-02-11 12:55:00,7.05,7.06,7.0,7.01,155796.73394867632,3.876,3.8815,3.8485,3.854,155796.7339
2009-02-11 13:00:00,7.01,7.09,7.01,7.08,112993.2041789228,3.854,3.898,3.854,3.8925,112993.2042
2009-02-11 13:05:00,7.07,7.08,7.03,7.04,110558.88021097476,3.887,3.8925,3.865,3.8705,110558.8802
2009-02-11 13:10:00,7.04,7.05,7.02,7.05,59539.50704939649,3.8705,3.876,3.8595,3.876,59539.507
2009-02-11 13:15:00,7.06,7.06,7.02,7.03,63393.85333198093,3.8815,3.8815,3.8595,3.865,63393.8533
2009-02-11 13:20:00,7.03,7.05,7.02,7.02,55583.73060148088,3.865,3.876,3.8595,3.8595,55583.7306
2009-02-11 13:25:00,7.02,7.04,7.0,7.04,56902.32275078609,3.8595,3.8705,3.8485,3.8705,56902.3228
2009-02-11 13:30:00,7.04,7.04,6.99,6.99,89968.55664874734,3.8705,3.8705,3.843,3.843,89968.5566
2009-02-11 13:35:00,6.99,7.0,6.96,6.97,81448.4227609291,3.843,3.8485,3.8265,3.832,81448.4228
2009-02-11 13:40:00,6.97,6.97,6.95,6.95,133380.6674104879,3.832,3.832,3.821,3.821,133380.6674
2009-02-11 13:45:00,6.95,6.96,6.92,6.93,145450.85708489706,3.821,3.8265,3.8045,3.81,145450.8571
2009-02-11 13:50:00,6.92,6.93,6.91,6.93,85099.9087128512,3.8045,3.81,3.799,3.81,85099.9087
2009-02-11 13:55:00,6.92,6.94,6.91,6.91,126280.55583730602,3.8045,3.8155,3.799,3.799,126280.5558
2009-02-11 14:00:00,6.92,6.97,6.91,6.96,150522.36535145552,3.8045,3.832,3.799,3.8265,150522.3654
2009-02-11 14:05:00,6.96,6.96,6.92,6.96,92605.74094735774,3.8265,3.8265,3.8045,3.8265,92605.7409
2009-02-11 14:10:00,6.96,6.96,6.44,6.93,111674.6120296176,3.8265,3.8265,3.5406,3.81,111674.612
2009-02-11 14:15:00,6.93,6.94,6.91,6.92,112790.34384826048,3.81,3.8155,3.799,3.8045,112790.3438
2009-02-11 14:20:00,6.92,6.94,6.91,6.94,104371.6401257734,3.8045,3.8155,3.799,3.8155,104371.6401
2009-02-11 14:25:00,6.94,7.0,6.94,6.99,144233.695100923,3.8155,3.8485,3.8155,3.843,144233.6951
2009-02-11 14:30:00,6.99,7.01,6.97,7.01,94532.91408864997,3.843,3.854,3.832,3.854,94532.9141
2009-02-11 14:35:00,7.01,7.04,7.0,7.01,109950.29921898773,3.854,3.8705,3.8485,3.854,109950.2992
2009-02-11 14:40:00,7.01,7.02,6.98,7.01,96662.94756060452,3.854,3.8595,3.8375,3.854,96662.9476
2009-02-11 14:45:00,7.02,7.02,6.98,6.98,56496.602089461405,3.8595,3.8595,3.8375,3.8375,56496.6021
2009-02-11 14:50:00,6.98,7.09,6.98,7.06,233897.96125367685,3.8375,3.898,3.8375,3.8815,233897.9613
2009-02-11 14:55:00,7.07,7.15,7.07,7.15,233796.53108834568,3.887,3.931,3.887,3.931,233796.5311
2009-02-11 15:00:00,7.15,7.15,7.05,7.07,179632.82280150117,3.931,3.931,3.876,3.887,179632.8228
2009-02-11 15:05:00,7.07,7.11,7.07,7.07,119687.59509078,3.887,3.909,3.887,3.887,119687.5951
2009-02-11 15:10:00,7.07,7.1,7.06,7.09,68059.64093721473,3.887,3.9035,3.8815,3.898,68059.6409
2009-02-11 15:15:00,7.09,7.18,7.08,7.09,152956.68931940358,3.898,3.9475,3.8925,3.898,152956.6893
2009-02-11 15:20:00,7.09,7.09,7.04,7.08,95242.92524596814,3.898,3.898,3.8705,3.8925,95242.9252
2009-02-11 15:25:00,7.07,7.08,7.03,7.08,97271.52855259154,3.887,3.8925,3.865,3.8925,97271.5286
2009-02-11 15:30:00,7.08,7.11,7.0,7.02,173547.012881631,3.8925,3.909,3.8485,3.8595,173547.0129
2009-02-11 15:35:00,7.01,7.04,6.99,7.0,118673.29343746832,3.854,3.8705,3.843,3.8485,118673.2934
2009-02-11 15:40:00,7.0,7.01,6.96,6.99,176792.77817222843,3.8485,3.854,3.8265,3.843,176792.7782
2009-02-11 15:45:00,6.99,7.04,6.99,7.02,166954.05213510498,3.843,3.8705,3.843,3.8595,166954.0521
2009-02-11 15:50:00,7.02,7.05,7.01,7.05,154579.5719647023,3.8595,3.876,3.854,3.876,154579.572
2009-02-11 15:55:00,7.05,7.09,7.04,7.09,369002.9414747946,3.876,3.898,3.8705,3.898,369002.9415
2009-02-12 09:30:00,6.88,7.07,6.85,6.88,112080.33269094228,3.7825,3.887,3.766,3.7825,112080.3327
2009-02-12 09:35:00,6.88,6.91,6.85,6.88,58119.48473476012,3.7825,3.799,3.766,3.7825,58119.4847
2009-02-12 09:40:00,6.87,6.91,6.85,6.91,79825.54011563039,3.777,3.799,3.766,3.799,79825.5401
2009-02-12 09:45:00,6.9,6.96,6.9,6.95,131960.6450958515,3.7935,3.8265,3.7935,3.821,131960.6451
2009-02-12 09:50:00,6.96,6.96,6.89,6.91,137539.30418906582,3.8265,3.8265,3.788,3.799,137539.3042
2009-02-12 09:55:00,6.91,6.91,6.86,6.86,145247.99675423471,3.799,3.799,3.7715,3.7715,145247.9968
2009-02-12 10:00:00,6.86,6.86,6.82,6.83,112181.76285627346,3.7715,3.7715,3.7495,3.755,112181.7629
2009-02-12 10:05:00,6.83,6.87,6.83,6.86,149305.2033674815,3.755,3.777,3.755,3.7715,149305.2034
2009-02-12 10:10:00,6.86,6.88,6.83,6.86,140176.48848767622,3.7715,3.7825,3.755,3.7715,140176.4885
2009-02-12 10:15:00,6.87,6.87,6.84,6.85,102241.60665381885,3.777,3.777,3.7605,3.766,102241.6067
2009-02-12 10:20:00,6.85,6.87,6.83,6.84,106298.81326706562,3.766,3.777,3.755,3.7605,106298.8133
2009-02-12 10:25:00,6.84,6.85,6.84,6.85,176691.34800689726,3.7605,3.766,3.7605,3.766,176691.348
2009-02-12 10:30:00,6.85,6.9,6.84,6.88,481286.1344963992,3.766,3.7935,3.7605,3.7825,481286.1345
2009-02-12 10:35:00,6.88,6.88,6.84,6.85,123136.22071203977,3.7825,3.7825,3.7605,3.766,123136.2207
2009-02-12 10:40:00,6.85,6.86,6.82,6.86,169286.94593772187,3.766,3.7715,3.7495,3.7715,169286.9459
2009-02-12 10:45:00,6.87,6.92,6.86,6.9,233086.5199310275,3.777,3.8045,3.7715,3.7935,233086.5199
2009-02-12 10:50:00,6.9,6.98,6.9,6.98,233695.1009230145,3.7935,3.8375,3.7935,3.8375,233695.1009
2009-02-12 10:55:00,6.98,6.99,6.93,6.96,107921.69591236432,3.8375,3.843,3.81,3.8265,107921.6959
2009-02-12 11:00:00,6.95,6.95,6.91,6.94,60350.948372045845,3.821,3.821,3.799,3.8155,60350.9484
2009-02-12 11:05:00,6.94,6.97,6.94,6.97,62785.27233999391,3.8155,3.832,3.8155,3.832,62785.2723
2009-02-12 11:10:00,6.95,6.96,6.92,6.94,55989.45126280556,3.821,3.8265,3.8045,3.8155,55989.4513
2009-02-12 11:15:00,6.93,6.94,6.92,6.93,127396.28765594888,3.81,3.8155,3.8045,3.81,127396.2877
2009-02-12 11:20:00,6.93,6.94,6.91,6.93,111471.75169895528,3.81,3.8155,3.799,3.81,111471.7517
2009-02-12 11:25:00,6.93,6.97,6.93,6.96,74551.17151840958,3.81,3.832,3.81,3.8265,74551.1715
2009-02-12 11:30:00,6.95,6.99,6.95,6.98,179125.67197484532,3.821,3.843,3.821,3.8375,179125.672
2009-02-12 11:35:00,6.98,7.02,6.96,7.02,114616.08682422152,3.8375,3.8595,3.8265,3.8595,114616.0868
2009-02-12 11:40:00,7.02,7.09,7.02,7.07,114413.22649355918,3.8595,3.898,3.8595,3.887,114413.2265
2009-02-12 11:45:00,7.08,7.11,7.07,7.08,138553.60584237752,3.8925,3.909,3.887,3.8925,138553.6058
2009-02-12 11:50:00,7.08,7.09,7.05,7.05,52236.53514555229,3.8925,3.898,3.876,3.876,52236.5351
2009-02-12 11:55:00,7.05,7.05,7.01,7.02,71711.12688913682,3.876,3.876,3.854,3.8595,71711.1269
2009-02-12 12:00:00,7.02,7.1,7.01,7.1,95648.64590729284,3.8595,3.9035,3.854,3.9035,95648.6459
2009-02-12 12:05:00,7.1,7.11,7.05,7.05,75464.0430063901,3.9035,3.909,3.876,3.876,75464.043
2009-02-12 12:10:00,7.06,7.07,7.04,7.06,32761.943401967743,3.8815,3.887,3.8705,3.8815,32761.9434
2009-02-12 12:15:00,7.05,7.09,7.05,7.08,115934.67897352672,3.876,3.898,3.876,3.8925,115934.679
2009-02-12 12:20:00,7.09,7.11,7.08,7.1,27284.714474084594,3.898,3.909,3.8925,3.9035,27284.7145
2009-02-12 12:25:00,7.1,7.17,7.1,7.16,240896.6426615276,3.9035,3.942,3.9035,3.9365,240896.6427
2009-02-12 12:30:00,7.16,7.16,7.11,7.12,116340.3996348514,3.9365,3.9365,3.909,3.9145,116340.3996
2009-02-12 12:35:00,7.12,7.12,7.08,7.08,53250.83679886398,3.9145,3.9145,3.8925,3.8925,53250.8368
2009-02-12 12:40:00,7.09,7.09,7.08,7.09,54975.14960949386,3.898,3.898,3.8925,3.898,54975.1496
2009-02-12 12:45:00,7.09,7.09,7.06,7.06,80636.98143827975,3.898,3.898,3.8815,3.8815,80636.9814
2009-02-12 12:50:00,7.06,7.07,7.05,7.05,26067.55249011056,3.8815,3.887,3.876,3.876,26067.5525
2009-02-12 12:55:00,7.05,7.06,7.0,7.0,44223.5520843899,3.876,3.8815,3.8485,3.8485,44223.5521
2009-02-12 13:00:00,7.0,7.01,6.97,6.97,86114.2103661629,3.8485,3.854,3.832,3.832,86114.2104
2009-02-12 13:05:00,6.97,7.01,6.97,7.0,111674.6120296176,3.832,3.854,3.832,3.8485,111674.612
2009-02-12 13:10:00,7.0,7.11,7.0,7.07,309970.585252054,3.8485,3.909,3.8485,3.887,309970.5853
2009-02-12 13:15:00,7.06,7.06,6.97,6.97,70189.67440916928,3.8815,3.8815,3.832,3.832,70189.6744
2009-02-12 13:20:00,6.97,7.0,6.97,6.98,65321.02647327315,3.832,3.8485,3.832,3.8375,65321.0265
2009-02-12 13:25:00,6.98,7.01,6.97,6.98,87331.37235013692,3.8375,3.854,3.832,3.8375,87331.3724
2009-02-12 13:30:00,6.99,7.02,6.98,6.99,65929.60746526017,3.843,3.8595,3.8375,3.843,65929.6075
2009-02-12 13:35:00,6.99,7.0,6.96,6.96,98082.9698752409,3.843,3.8485,3.8265,3.8265,98082.9699
2009-02-12 13:40:00,6.96,6.99,6.95,6.99,74652.60168374075,3.8265,3.843,3.821,3.843,74652.6017
2009-02-12 13:45:00,6.99,6.99,6.94,6.96,88954.25499543564,3.843,3.843,3.8155,3.8265,88954.255
2009-02-12 13:50:00,6.96,6.97,6.93,6.95,69479.6632518511,3.8265,3.832,3.81,3.821,69479.6633
2009-02-12 13:55:00,6.94,6.96,6.92,6.95,82868.44507556547,3.8155,3.8265,3.8045,3.821,82868.4451
2009-02-12 14:00:00,6.95,6.95,6.91,6.91,82665.58474490313,3.821,3.821,3.799,3.799,82665.5847
2009-02-12 14:05:00,6.9,6.96,6.9,6.95,114920.37732021503,3.7935,3.8265,3.7935,3.821,114920.3773
2009-02-12 14:10:00,6.95,7.06,6.95,7.05,425398.1133989248,3.821,3.8815,3.821,3.876,425398.1134
2009-02-12 14:15:00,7.04,7.09,7.04,7.06,128512.01947459174,3.8705,3.898,3.8705,3.8815,128512.0195
2009-02-12 14:20:00,7.06,7.06,6.97,6.99,78202.65747033167,3.8815,3.8815,3.832,3.843,78202.6575
2009-02-12 14:25:00,7.0,7.0,6.96,6.97,77086.92565168881,3.8485,3.8485,3.8265,3.832,77086.9257
2009-02-12 14:30:00,6.97,7.0,6.93,6.94,128004.8686479359,3.832,3.8485,3.81,3.8155,128004.8686
2009-02-12 14:35:00,6.94,6.94,6.9,6.92,136525.00253575417,3.8155,3.8155,3.7935,3.8045,136525.0025
2009-02-12 14:40:00,6.92,6.93,6.89,6.9,71305.40622781216,3.8045,3.81,3.788,3.7935,71305.4062
2009-02-12 14:45:00,6.9,6.94,6.87,6.93,193427.32528654023,3.7935,3.8155,3.777,3.81,193427.3253
2009-02-12 14:50:00,6.93,6.93,6.88,6.89,122629.06988538391,3.81,3.81,3.7825,3.788,122629.0699
2009-02-12 14:55:00,6.88,6.91,6.88,6.9,101024.44466984482,3.7825,3.799,3.7825,3.7935,101024.4447
2009-02-12 15:00:00,6.91,6.91,6.87,6.89,130642.0529465463,3.799,3.799,3.777,3.788,130642.0529
2009-02-12 15:05:00,6.88,6.91,6.86,6.91,129526.32112790344,3.7825,3.799,3.7715,3.799,129526.3211
2009-02-12 15:10:00,6.91,6.98,6.91,6.96,126990.5669946242,3.799,3.8375,3.799,3.8265,126990.567
2009-02-12 15:15:00,6.96,7.0,6.95,6.98,88244.24383811746,3.8265,3.8485,3.821,3.8375,88244.2438
2009-02-12 15:20:00,6.98,7.05,6.93,6.99,139973.62815701388,3.8375,3.876,3.81,3.843,139973.6282
2009-02-12 15:25:00,6.99,7.09,6.99,7.09,183081.4484227609,3.843,3.898,3.843,3.898,183081.4484
2009-02-12 15:30:00,7.09,7.1,7.02,7.05,154173.85130337765,3.898,3.9035,3.8595,3.876,154173.8513
2009-02-12 15:35:00,7.05,7.12,7.01,7.05,293640.32863373565,3.876,3.9145,3.854,3.876,293640.3286
2009-02-12 15:40:00,7.05,7.18,7.05,7.16,258139.77076782635,3.876,3.9475,3.876,3.9365,258139.7708
2009-02-12 15:45:00,7.16,7.17,7.11,7.12,272035.7034181966,3.9365,3.942,3.909,3.9145,272035.7034
2009-02-12 15:50:00,7.13,7.2,7.11,7.2,366264.327010853,3.92,3.9585,3.909,3.9585,366264.327
2009-02-12 15:55:00,7.2,7.22,7.17,7.18,607262.3998377117,3.9585,3.9695,3.942,3.9475,607262.3998
2009-02-13 09:30:00,6.99,7.17,6.97,7.07,184095.7500760726,3.843,3.942,3.832,3.887,184095.7501
2009-02-13 09:35:00,7.07,7.13,7.04,7.07,118267.57277614364,3.887,3.92,3.8705,3.887,118267.5728
2009-02-13 09:40:00,7.06,7.08,7.04,7.05,63698.14382797444,3.8815,3.8925,3.8705,3.876,63698.1438
2009-02-13 09:45:00,7.04,7.05,7.02,7.05,33776.24505527944,3.8705,3.876,3.8595,3.876,33776.2451
2009-02-13 09:50:00,7.05,7.05,6.98,6.98,46353.58555634446,3.876,3.876,3.8375,3.8375,46353.5856
2009-02-13 09:55:00,6.98,7.05,6.97,7.05,101633.02566183182,3.8375,3.876,3.832,3.876,101633.0257
2009-02-13 10:00:00,7.04,7.04,7.01,7.01,107718.835581702,3.8705,3.8705,3.854,3.854,107718.8356
2009-02-13 10:05:00,7.02,7.05,7.0,7.0,170402.67775636475,3.8595,3.876,3.8485,3.8485,170402.6778
2009-02-13 10:10:00,7.0,7.01,6.96,7.0,165331.16948980626,3.8485,3.854,3.8265,3.8485,165331.1695
2009-02-13 10:15:00,7.0,7.01,6.96,6.96,138147.88518105284,3.8485,3.854,3.8265,3.8265,138147.8852
2009-02-13 10:20:00,6.97,7.0,6.96,6.98,190891.57115326097,3.832,3.8485,3.8265,3.8375,190891.5712
2009-02-13 10:25:00,6.98,6.99,6.95,6.97,211279.03438482605,3.8375,3.843,3.821,3.832,211279.0344
2009-02-13 10:30:00,6.96,6.99,6.96,6.98,185921.49305203368,3.8265,3.843,3.8265,3.8375,185921.4931
2009-02-13 10:35:00,6.99,7.0,6.96,6.96,212394.7662034689,3.843,3.8485,3.8265,3.8265,212394.7662
2009-02-13 10:40:00,6.97,6.98,6.96,6.97,79521.24961963687,3.832,3.8375,3.8265,3.832,79521.2496
2009-02-13 10:45:00,6.98,6.98,6.96,6.96,133279.23724515672,3.8375,3.8375,3.8265,3.8265,133279.2372
2009-02-13 10:50:00,6.97,6.97,6.95,6.95,90678.56780606552,3.832,3.832,3.821,3.821,90678.5678
2009-02-13 10:55:00,6.95,6.97,6.95,6.97,68769.65209453291,3.821,3.832,3.821,3.832,68769.6521
2009-02-13 11:00:00,6.97,6.97,6.93,6.95,112688.9136829293,3.832,3.832,3.81,3.821,112688.9137
2009-02-13 11:05:00,6.95,6.96,6.95,6.95,35601.98803124049,3.821,3.8265,3.821,3.821,35601.988
2009-02-13 11:10:00,6.95,6.96,6.91,6.92,49092.20002028604,3.821,3.8265,3.799,3.8045,49092.2
2009-02-13 11:15:00,6.92,6.93,6.9,6.92,50005.07150826656,3.8045,3.81,3.7935,3.8045,50005.0715
2009-02-13 11:20:00,6.91,6.91,6.86,6.88,92301.45045136425,3.799,3.799,3.7715,3.7825,92301.4505
2009-02-13 11:25:00,6.88,6.9,6.87,6.9,51323.66365757176,3.7825,3.7935,3.777,3.7935,51323.6637
2009-02-13 11:30:00,6.9,6.92,6.88,6.92,67451.05994522771,3.7935,3.8045,3.7825,3.8045,67451.0599
2009-02-13 11:35:00,6.92,6.96,6.91,6.94,100314.43351252662,3.8045,3.8265,3.799,3.8155,100314.4335
2009-02-13 11:40:00,6.93,6.95,6.89,6.91,123136.22071203977,3.81,3.821,3.788,3.799,123136.2207
2009-02-13 11:45:00,6.91,6.93,6.86,6.87,213003.34719545592,3.799,3.81,3.7715,3.777,213003.3472
2009-02-13 11:50:00,6.87,6.88,6.86,6.88,94228.62359265646,3.777,3.7825,3.7715,3.7825,94228.6236
2009-02-13 11:55:00,6.88,6.91,6.86,6.87,179937.11329749468,3.7825,3.799,3.7715,3.777,179937.1133
2009-02-13 12:00:00,6.87,6.91,6.86,6.88,162491.1248605335,3.777,3.799,3.7715,3.7825,162491.1249
2009-02-13 12:05:00,6.89,6.89,6.86,6.87,66335.32812658485,3.788,3.788,3.7715,3.777,66335.3281
2009-02-13 12:10:00,6.87,6.89,6.85,6.87,142813.67278628665,3.777,3.788,3.766,3.777,142813.6728
2009-02-13 12:15:00,6.87,6.87,6.84,6.84,80028.40044629273,3.777,3.777,3.7605,3.7605,80028.4004
2009-02-13 12:20:00,6.85,6.87,6.84,6.87,37833.45166852622,3.766,3.777,3.7605,3.777,37833.4517
2009-02-13 12:25:00,6.87,6.88,6.85,6.88,55583.73060148088,3.777,3.7825,3.766,3.7825,55583.7306
2009-02-13 12:30:00,6.88,6.89,6.85,6.87,74044.02069175373,3.7825,3.788,3.766,3.777,74044.0207
2009-02-13 12:35:00,6.87,6.89,6.85,6.86,61365.25002535754,3.777,3.788,3.766,3.7715,61365.25
2009-02-13 12:40:00,6.85,6.88,6.84,6.84,51932.24464955878,3.766,3.7825,3.7605,3.7605,51932.2446
2009-02-13 12:45:00,6.85,6.85,6.83,6.84,36616.28968455218,3.766,3.766,3.755,3.7605,36616.2897
2009-02-13 12:50:00,6.84,6.85,6.81,6.82,144436.55543158535,3.7605,3.766,3.744,3.7495,144436.5554
2009-02-13 12:55:00,6.81,6.85,6.81,6.83,170909.8285830206,3.744,3.766,3.744,3.755,170909.8286
2009-02-13 13:00:00,6.83,6.84,6.81,6.82,46150.72522568212,3.755,3.7605,3.744,3.7495,46150.7252
2009-02-13 13:05:00,6.82,6.83,6.82,6.82,38746.32315650675,3.7495,3.755,3.7495,3.7495,38746.3232
2009-02-13 13:10:00,6.82,6.83,6.8,6.8,180342.83395881936,3.7495,3.755,3.7386,3.7386,180342.834
2009-02-13 13:15:00,6.8,6.86,6.8,6.85,77594.07647834466,3.7386,3.7715,3.7386,3.766,77594.0765
2009-02-13 13:20:00,6.85,6.86,6.84,6.85,47469.31737498733,3.766,3.7715,3.7605,3.766,47469.3174
2009-02-13 13:25:00,6.85,6.86,6.84,6.85,75565.47317172127,3.766,3.7715,3.7605,3.766,75565.4732
2009-02-13 13:30:00,6.85,6.88,6.85,6.88,53859.417790851,3.766,3.7825,3.766,3.7825,53859.4178
2009-02-13 13:35:00,6.87,6.88,6.86,6.87,121817.62856273456,3.777,3.7825,3.7715,3.777,121817.6286
2009-02-13 13:40:00,6.87,6.91,6.87,6.9,107110.25458971498,3.777,3.799,3.777,3.7935,107110.2546
2009-02-13 13:45:00,6.9,6.94,6.89,6.9,341819.6571660412,3.7935,3.8155,3.788,3.7935,341819.6572
2009-02-13 13:50:00,6.9,6.95,6.9,6.92,141393.65047165027,3.7935,3.821,3.7935,3.8045,141393.6505
2009-02-13 13:55:00,6.92,6.92,6.89,6.9,116137.53930418906,3.8045,3.8045,3.788,3.7935,116137.5393
2009-02-13 14:00:00,6.9,6.93,6.89,6.9,191297.29181458565,3.7935,3.81,3.788,3.7935,191297.2918
2009-02-13 14:05:00,6.89,6.9,6.85,6.88,158028.19758596207,3.788,3.7935,3.766,3.7825,158028.1976
2009-02-13 14:10:00,6.88,6.92,6.88,6.91,157216.7562633127,3.7825,3.8045,3.7825,3.799,157216.7563
2009-02-13 14:15:00,6.91,6.92,6.86,6.91,75159.75251039659,3.799,3.8045,3.7715,3.799,75159.7525
2009-02-13 14:20:00,6.91,6.93,6.89,6.9,87027.08185414343,3.799,3.81,3.788,3.7935,87027.0819
2009-02-13 14:25:00,6.9,6.92,6.89,6.89,73029.71903844204,3.7935,3.8045,3.788,3.788,73029.719
2009-02-13 14:30:00,6.89,6.91,6.86,6.91,83679.88639821483,3.788,3.799,3.7715,3.799,83679.8864
2009-02-13 14:35:00,6.92,6.92,6.88,6.89,119281.87442945532,3.8045,3.8045,3.7825,3.788,119281.8744
2009-02-13 14:40:00,6.88,6.9,6.87,6.87,64509.5851506238,3.7825,3.7935,3.777,3.777,64509.5852
2009-02-13 14:45:00,6.87,6.88,6.84,6.86,87027.08185414343,3.777,3.7825,3.7605,3.7715,87027.0819
2009-02-13 14:50:00,6.86,6.89,6.84,6.88,87737.0930114616,3.7715,3.788,3.7605,3.7825,87737.093
2009-02-13 14:55:00,6.88,6.91,6.86,6.87,167055.48230043615,3.7825,3.799,3.7715,3.777,167055.4823
2009-02-13 15:00:00,6.87,6.9,6.86,6.9,121209.04757074754,3.777,3.7935,3.7715,3.7935,121209.0476
2009-02-13 15:05:00,6.9,6.9,6.82,6.85,123947.66203468911,3.7935,3.7935,3.7495,3.766,123947.662
2009-02-13 15:10:00,6.85,6.86,6.8,6.81,137945.0248503905,3.766,3.7715,3.7386,3.744,137945.0249
2009-02-13 15:15:00,6.81,6.86,6.81,6.85,111268.89136829293,3.744,3.7715,3.744,3.766,111268.8914
2009-02-13 15:20:00,6.84,6.85,6.82,6.84,97981.53970990972,3.7605,3.766,3.7495,3.7605,97981.5397
2009-02-13 15:25:00,6.84,6.88,6.83,6.87,84491.32772086418,3.7605,3.7825,3.755,3.777,84491.3277
2009-02-13 15:30:00,6.87,6.9,6.86,6.88,214220.50917943,3.777,3.7935,3.7715,3.7825,214220.5092
2009-02-13 15:35:00,6.88,6.89,6.84,6.85,242316.6649761639,3.7825,3.788,3.7605,3.766,242316.665
2009-02-13 15:40:00,6.85,6.87,6.83,6.85,240998.0728268587,3.766,3.777,3.755,3.766,240998.0728
2009-02-13 15:45:00,6.84,6.85,6.79,6.83,288670.2505325084,3.7605,3.766,3.7331,3.755,288670.2505
2009-02-13 15:50:00,6.83,6.84,6.8,6.83,260776.9550664368,3.755,3.7605,3.7386,3.755,260776.9551
2009-02-13 15:55:00,6.82,6.83,6.79,6.79,412617.9125671975,3.7495,3.755,3.7331,3.7331,412617.9126
2009-02-17 09:30:00,6.66,6.66,6.48,6.48,278932.9546607161,3.6616,3.6616,3.5626,3.5626,278932.9547
2009-02-17 09:35:00,6.49,6.55,6.43,6.44,241910.94431483923,3.5681,3.6011,3.5351,3.5406,241910.9443
2009-02-17 09:40:00,6.44,6.5,6.42,6.45,245765.29059742368,3.5406,3.5736,3.5296,3.5461,245765.2906
2009-02-17 09:45:00,6.47,6.5,6.43,6.44,195354.49842783244,3.5571,3.5736,3.5351,3.5406,195354.4984
2009-02-17 09:50:00,6.44,6.46,6.41,6.46,189065.8281773,3.5406,3.5516,3.5241,3.5516,189065.8282
2009-02-17 09:55:00,6.45,6.5,6.44,6.48,193427.32528654023,3.5461,3.5736,3.5406,3.5626,193427.3253
2009-02-17 10:00:00,6.48,6.5,6.43,6.45,134293.5388984684,3.5626,3.5736,3.5351,3.5461,134293.5389
2009-02-17 10:05:00,6.45,6.48,6.43,6.44,109240.28806166956,3.5461,3.5626,3.5351,3.5406,109240.2881
2009-02-17 10:10:00,6.44,6.45,6.41,6.43,218582.0062886703,3.5406,3.5461,3.5241,3.5351,218582.0063
2009-02-17 10:15:00,6.42,6.43,6.4,6.41,228217.8719951313,3.5296,3.5351,3.5186,3.5241,228217.872
2009-02-17 10:20:00,6.41,6.43,6.4,6.42,164824.01866315043,3.5241,3.5351,3.5186,3.5296,164824.0187
2009-02-17 10:25:00,6.41,6.43,6.37,6.41,92301.45045136425,3.5241,3.5351,3.5021,3.5241,92301.4505
2009-02-17 10:30:00,6.41,6.43,6.41,6.41,192311.59346789736,3.5241,3.5351,3.5241,3.5241,192311.5935
2009-02-17 10:35:00,6.42,6.43,6.4,6.41,240085.2013388782,3.5296,3.5351,3.5186,3.5241,240085.2013
2009-02-17 10:40:00,6.42,6.46,6.41,6.46,146160.86824221525,3.5296,3.5516,3.5241,3.5516,146160.8682
2009-02-17 10:45:00,6.46,6.47,6.44,6.45,129729.18145856578,3.5516,3.5571,3.5406,3.5461,129729.1815
2009-02-17 10:50:00,6.46,6.52,6.45,6.49,134800.68972512425,3.5516,3.5846,3.5461,3.5681,134800.6897
2009-02-17 10:55:00,6.49,6.5,6.46,6.47,138452.17567704635,3.5681,3.5736,3.5516,3.5571,138452.1757
2009-02-17 11:00:00,6.47,6.48,6.44,6.45,112283.19302160465,3.5571,3.5626,3.5406,3.5461,112283.193
2009-02-17 11:05:00,6.45,6.46,6.42,6.42,86824.22152348109,3.5461,3.5516,3.5296,3.5296,86824.2215
2009-02-17 11:10:00,6.42,6.45,6.41,6.43,60655.23886803936,3.5296,3.5461,3.5241,3.5351,60655.2389
2009-02-17 11:15:00,6.44,6.44,6.42,6.43,63190.9930013186,3.5406,3.5406,3.5296,3.5351,63190.993
2009-02-17 11:20:00,6.43,6.46,6.42,6.45,65625.31696926666,3.5351,3.5516,3.5296,3.5461,65625.317
2009-02-17 11:25:00,6.45,6.45,6.42,6.42,84389.89755553301,3.5461,3.5461,3.5296,3.5296,84389.8976
2009-02-17 11:30:00,6.42,6.42,6.4,6.4,155999.59427933866,3.5296,3.5296,3.5186,3.5186,155999.5943
2009-02-17 11:35:00,6.4,6.41,6.38,6.41,175372.75585759204,3.5186,3.5241,3.5076,3.5241,175372.7559
2009-02-17 11:40:00,6.41,6.44,6.41,6.43,37224.870676539205,3.5241,3.5406,3.5241,3.5351,37224.8707
2009-02-17 11:45:00,6.44,6.44,6.4,6.41,81144.13226493559,3.5406,3.5406,3.5186,3.5241,81144.1323
2009-02-17 11:50:00,6.41,6.41,6.38,6.4,92605.74094735774,3.5241,3.5241,3.5076,3.5186,92605.7409
2009-02-17 11:55:00,6.4,6.42,6.38,6.39,125570.54467998784,3.5186,3.5296,3.5076,3.5131,125570.5447
2009-02-17 12:00:00,6.4,6.45,6.39,6.44,91692.86945937722,3.5186,3.5461,3.5131,3.5406,91692.8695
2009-02-17 12:05:00,6.43,6.47,6.43,6.46,69783.95374784461,3.5351,3.5571,3.5351,3.5516,69783.9537
2009-02-17 12:10:00,6.45,6.46,6.43,6.45,66639.61862257836,3.5461,3.5516,3.5351,3.5461,66639.6186
2009-02-17 12:15:00,6.45,6.46,6.44,6.45,25560.40166345471,3.5461,3.5516,3.5406,3.5461,25560.4017
2009-02-17 12:20:00,6.45,6.46,6.4,6.42,68465.3615985394,3.5461,3.5516,3.5186,3.5296,68465.3616
2009-02-17 12:25:00,6.41,6.43,6.4,6.43,34080.53555127295,3.5241,3.5351,3.5186,3.5351,34080.5356
2009-02-17 12:30:00,6.43,6.45,6.43,6.43,39862.05497514961,3.5351,3.5461,3.5351,3.5351,39862.055
2009-02-17 12:35:00,6.43,6.44,6.43,6.43,37427.73100720154,3.5351,3.5406,3.5351,3.5351,37427.731
2009-02-17 12:40:00,6.44,6.45,6.44,6.44,52236.53514555229,3.5406,3.5461,3.5406,3.5406,52236.5351
2009-02-17 12:45:00,6.45,6.45,6.42,6.42,58728.06572674713,3.5461,3.5461,3.5296,3.5296,58728.0657
2009-02-17 12:50:00,6.42,6.44,6.41,6.44,78506.94796632518,3.5296,3.5406,3.5241,3.5406,78506.948
2009-02-17 12:55:00,6.44,6.46,6.44,6.46,31341.92108733137,3.5406,3.5516,3.5406,3.5516,31341.9211
2009-02-17 13:00:00,6.46,6.46,6.43,6.43,110153.15954965008,3.5516,3.5516,3.5351,3.5351,110153.1595
2009-02-17 13:05:00,6.44,6.44,6.42,6.44,49092.20002028604,3.5406,3.5406,3.5296,3.5406,49092.2
2009-02-17 13:10:00,6.43,6.46,6.41,6.46,107617.40541637084,3.5351,3.5516,3.5241,3.5516,107617.4054
2009-02-17 13:15:00,6.45,6.47,6.44,6.44,121411.90790140988,3.5461,3.5571,3.5406,3.5406,121411.9079
2009-02-17 13:20:00,6.44,6.48,6.44,6.46,213104.7773607871,3.5406,3.5626,3.5406,3.5516,213104.7774
2009-02-17 13:25:00,6.46,6.49,6.45,6.48,105994.52277107212,3.5516,3.5681,3.5461,3.5626,105994.5228
2009-02-17 13:30:00,6.48,6.51,6.48,6.51,116847.55046150726,3.5626,3.5791,3.5626,3.5791,116847.5505
2009-02-17 13:35:00,6.51,6.52,6.49,6.5,128106.29881326709,3.5791,3.5846,3.5681,3.5736,128106.2988
2009-02-17 13:40:00,6.51,6.56,6.5,6.56,96358.65706461102,3.5791,3.6066,3.5736,3.6066,96358.6571
2009-02-17 13:45:00,6.56,6.57,6.53,6.54,88447.1041687798,3.6066,3.6121,3.5901,3.5956,88447.1042
2009-02-17 13:50:00,6.55,6.55,6.5,6.5,144842.27609291003,3.6011,3.6011,3.5736,3.5736,144842.2761
2009-02-17 13:55:00,6.49,6.51,6.49,6.5,82462.7244142408,3.5681,3.5791,3.5681,3.5736,82462.7244
2009-02-17 14:00:00,6.5,6.54,6.49,6.54,115224.66781620854,3.5736,3.5956,3.5681,3.5956,115224.6678
2009-02-17 14:05:00,6.53,6.58,6.53,6.55,69378.23308651993,3.5901,3.6176,3.5901,3.6011,69378.2331
2009-02-17 14:10:00,6.55,6.57,6.54,6.55,120296.17608276702,3.6011,3.6121,3.5956,3.6011,120296.1761
2009-02-17 14:15:00,6.55,6.57,6.54,6.56,204178.92281164412,3.6011,3.6121,3.5956,3.6066,204178.9228
2009-02-17 14:20:00,6.55,6.61,6.55,6.55,217060.5538087027,3.6011,3.6341,3.6011,3.6011,217060.5538
2009-02-17 14:25:00,6.56,6.56,6.51,6.51,100720.1541738513,3.6066,3.6066,3.5791,3.5791,100720.1542
2009-02-17 14:30:00,6.51,6.54,6.51,6.53,56902.32275078609,3.5791,3.5956,3.5791,3.5901,56902.3228
2009-02-17 14:35:00,6.54,6.55,6.52,6.54,91692.86945937722,3.5956,3.6011,3.5846,3.5956,91692.8695
2009-02-17 14:40:00,6.54,6.54,6.51,6.52,59032.35622274064,3.5956,3.5956,3.5791,3.5846,59032.3562
2009-02-17 14:45:00,6.52,6.52,6.48,6.48,66233.89796125368,3.5846,3.5846,3.5626,3.5626,66233.898
2009-02-17 14:50:00,6.48,6.5,6.45,6.45,150522.36535145552,3.5626,3.5736,3.5461,3.5461,150522.3654
2009-02-17 14:55:00,6.45,6.46,6.43,6.45,73841.16036109139,3.5461,3.5516,3.5351,3.5461,73841.1604
2009-02-17 15:00:00,6.46,6.46,6.41,6.42,77796.936809007,3.5516,3.5516,3.5241,3.5296,77796.9368
2009-02-17 15:05:00,6.42,6.45,6.41,6.43,147885.18105284512,3.5296,3.5461,3.5241,3.5351,147885.1811
2009-02-17 15:10:00,6.44,6.44,6.41,6.43,120600.46657876052,3.5406,3.5406,3.5241,3.5351,120600.4666
2009-02-17 15:15:00,6.42,6.45,6.42,6.42,214626.22984075465,3.5296,3.5461,3.5296,3.5296,214626.2298
2009-02-17 15:20:00,6.43,6.44,6.42,6.43,195050.20793183893,3.5351,3.5406,3.5296,3.5351,195050.2079
2009-02-17 15:25:00,6.44,6.44,6.41,6.44,238969.4695202353,3.5406,3.5406,3.5241,3.5406,238969.4695
2009-02-17 15:30:00,6.43,6.54,6.43,6.52,252561.11167461204,3.5351,3.5956,3.5351,3.5846,252561.1117
2009-02-17 15:35:00,6.52,6.55,6.47,6.49,197687.39223044933,3.5846,3.6011,3.5571,3.5681,197687.3922
2009-02-17 15:40:00,6.5,6.5,6.45,6.5,430266.761334821,3.5736,3.5736,3.5461,3.5736,430266.7613
2009-02-17 15:45:00,6.5,6.52,6.47,6.49,439395.4762146262,3.5736,3.5846,3.5571,3.5681,439395.4762
2009-02-17 15:50:00,6.49,6.5,6.45,6.45,350035.5005578659,3.5681,3.5736,3.5461,3.5461,350035.5006
2009-02-17 15:55:00,6.46,6.46,6.44,6.44,349832.64022720355,3.5516,3.5516,3.5406,3.5406,349832.6402
2009-02-18 09:30:00,6.44,6.5,6.41,6.41,129424.89096257227,3.5406,3.5736,3.5241,3.5241,129424.891
2009-02-18 09:35:00,6.42,6.42,6.32,6.37,122629.06988538391,3.5296,3.5296,3.4747,3.5021,122629.0699
2009-02-18 09:40:00,6.36,6.42,6.36,6.42,103255.90830713054,3.4966,3.5296,3.4966,3.5296,103255.9083
2009-02-18 09:45:00,6.42,6.43,6.36,6.36,169185.5157723907,3.5296,3.5351,3.4966,3.4966,169185.5158
2009-02-18 09:50:00,6.37,6.4,6.32,6.32,283193.0216046252,3.5021,3.5186,3.4747,3.4747,283193.0216
2009-02-18 09:55:00,6.33,6.36,6.3,6.31,90171.41697940968,3.4802,3.4966,3.4637,3.4692,90171.417
2009-02-18 10:00:00,6.32,6.34,6.31,6.34,113703.215336241,3.4747,3.4856,3.4692,3.4856,113703.2153
2009-02-18 10:05:00,6.34,6.35,6.26,6.3,213510.49802211177,3.4856,3.4911,3.4417,3.4637,213510.498
2009-02-18 10:10:00,6.29,6.3,6.22,6.22,147479.46039152044,3.4582,3.4637,3.4197,3.4197,147479.4604
2009-02-18 10:15:00,6.22,6.23,6.18,6.2,264225.5806876965,3.4197,3.4252,3.3977,3.4087,264225.5807
2009-02-18 10:20:00,6.2,6.25,6.2,6.22,214321.9393447612,3.4087,3.4362,3.4087,3.4197,214321.9393
2009-02-18 10:25:00,6.23,6.29,6.22,6.25,315447.8141799371,3.4252,3.4582,3.4197,3.4362,315447.8142
2009-02-18 10:30:00,6.26,6.34,6.26,6.32,130134.90211989044,3.4417,3.4856,3.4417,3.4747,130134.9021
2009-02-18 10:35:00,6.33,6.36,6.3,6.34,209047.5707475404,3.4802,3.4966,3.4637,3.4856,209047.5707
2009-02-18 10:40:00,6.34,6.39,6.32,6.33,211279.03438482605,3.4856,3.5131,3.4747,3.4802,211279.0344
2009-02-18 10:45:00,6.32,6.4,6.31,6.39,154275.2814687088,3.4747,3.5186,3.4692,3.5131,154275.2815
2009-02-18 10:50:00,6.39,6.39,6.34,6.36,109544.57855766304,3.5131,3.5131,3.4856,3.4966,109544.5786
2009-02-18 10:55:00,6.36,6.36,6.32,6.35,42296.37894309768,3.4966,3.4966,3.4747,3.4911,42296.3789
2009-02-18 11:00:00,6.35,6.35,6.32,6.33,59742.36738005883,3.4911,3.4911,3.4747,3.4802,59742.3674
2009-02-18 11:05:00,6.33,6.38,6.32,6.38,149508.0636981438,3.4802,3.5076,3.4747,3.5076,149508.0637
2009-02-18 11:10:00,6.38,6.44,6.37,6.42,174257.0240389492,3.5076,3.5406,3.5021,3.5296,174257.024
2009-02-18 11:15:00,6.43,6.46,6.42,6.44,77289.78598235115,3.5351,3.5516,3.5296,3.5406,77289.786
2009-02-18 11:20:00,6.44,6.5,6.44,6.5,114616.08682422152,3.5406,3.5736,3.5406,3.5736,114616.0868
2009-02-18 11:25:00,6.49,6.52,6.47,6.51,176995.63850289077,3.5681,3.5846,3.5571,3.5791,176995.6385
2009-02-18 11:30:00,6.51,6.52,6.5,6.51,116948.98062683844,3.5791,3.5846,3.5736,3.5791,116948.9806
2009-02-18 11:35:00,6.51,6.54,6.51,6.54,153159.54965006592,3.5791,3.5956,3.5791,3.5956,153159.5497
2009-02-18 11:40:00,6.54,6.59,6.51,6.58,146465.15873820873,3.5956,3.6231,3.5791,3.6176,146465.1587
2009-02-18 11:45:00,6.59,6.59,6.52,6.52,161273.9628765595,3.6231,3.6231,3.5846,3.5846,161273.9629
2009-02-18 11:50:00,6.52,6.57,6.51,6.56,213916.21868343643,3.5846,3.6121,3.5791,3.6066,213916.2187
2009-02-18 11:55:00,6.56,6.61,6.55,6.55,119383.30459478647,3.6066,3.6341,3.6011,3.6011,119383.3046
2009-02-18 12:00:00,6.55,6.62,6.54,6.61,147479.46039152044,3.6011,3.6396,3.5956,3.6341,147479.4604
2009-02-18 12:05:00,6.62,6.64,6.6,6.64,81854.14342225378,3.6396,3.6506,3.6286,3.6506,81854.1434
2009-02-18 12:10:00,6.63,6.64,6.59,6.6,56598.032254792575,3.6451,3.6506,3.6231,3.6286,56598.0323
2009-02-18 12:15:00,6.61,6.62,6.59,6.6,80941.27193427326,3.6341,3.6396,3.6231,3.6286,80941.2719
2009-02-18 12:20:00,6.61,6.62,6.59,6.59,68465.3615985394,3.6341,3.6396,3.6231,3.6231,68465.3616
2009-02-18 12:25:00,6.6,6.6,6.55,6.56,45643.57439902627,3.6286,3.6286,3.6011,3.6066,45643.5744
2009-02-18 12:30:00,6.57,6.57,6.52,6.53,68566.79176387057,3.6121,3.6121,3.5846,3.5901,68566.7918
2009-02-18 12:35:00,6.52,6.54,6.5,6.5,102850.18764580588,3.5846,3.5956,3.5736,3.5736,102850.1876
2009-02-18 12:40:00,6.5,6.52,6.49,6.52,53047.97646820165,3.5736,3.5846,3.5681,3.5846,53047.9765
2009-02-18 12:45:00,6.52,6.52,6.45,6.45,70696.82523582513,3.5846,3.5846,3.5461,3.5461,70696.8252
2009-02-18 12:50:00,6.44,6.48,6.43,6.48,43006.39010041586,3.5406,3.5626,3.5351,3.5626,43006.3901
2009-02-18 12:55:00,6.48,6.53,6.48,6.52,68465.3615985394,3.5626,3.5901,3.5626,3.5846,68465.3616
2009-02-18 13:00:00,6.52,6.56,6.48,6.48,58525.2053960848,3.5846,3.6066,3.5626,3.5626,58525.2054
2009-02-18 13:05:00,6.49,6.51,6.45,6.47,104878.79095242923,3.5681,3.5791,3.5461,3.5571,104878.791
2009-02-18 13:10:00,6.47,6.5,6.47,6.49,146465.15873820873,3.5571,3.5736,3.5571,3.5681,146465.1587
2009-02-18 13:15:00,6.49,6.5,6.42,6.42,133076.37691449438,3.5681,3.5736,3.5296,3.5296,133076.3769
2009-02-18 13:20:00,6.42,6.44,6.4,6.43,83882.74672887717,3.5296,3.5406,3.5186,3.5351,83882.7467
2009-02-18 13:25:00,6.43,6.45,6.43,6.43,40572.06613246779,3.5351,3.5461,3.5351,3.5351,40572.0661
2009-02-18 13:30:00,6.43,6.43,6.4,6.42,76884.06532102647,3.5351,3.5351,3.5186,3.5296,76884.0653
2009-02-18 13:35:00,6.42,6.42,6.37,6.38,131960.6450958515,3.5296,3.5296,3.5021,3.5076,131960.6451
2009-02-18 13:40:00,6.38,6.39,6.35,6.36,61263.81986002637,3.5076,3.5131,3.4911,3.4966,61263.8199
2009-02-18 13:45:00,6.36,6.38,6.35,6.36,105690.2322750786,3.4966,3.5076,3.4911,3.4966,105690.2323
2009-02-18 13:50:00,6.35,6.37,6.34,6.37,122933.36038137742,3.4911,3.5021,3.4856,3.5021,122933.3604
2009-02-18 13:55:00,6.37,6.4,6.36,6.4,102140.17648848768,3.5021,3.5186,3.4966,3.5186,102140.1765
2009-02-18 14:00:00,6.39,6.41,6.36,6.39,179227.1021401765,3.5131,3.5241,3.4966,3.5131,179227.1021
2009-02-18 14:05:00,6.39,6.41,6.36,6.4,68262.50126787707,3.5131,3.5241,3.4966,3.5186,68262.5013
2009-02-18 14:10:00,6.41,6.41,6.33,6.34,216249.1124860533,3.5241,3.5241,3.4802,3.4856,216249.1125
2009-02-18 14:15:00,6.34,6.35,6.32,6.33,85708.48970483823,3.4856,3.4911,3.4747,3.4802,85708.4897
2009-02-18 14:20:00,6.33,6.36,6.33,6.36,115326.09798153971,3.4802,3.4966,3.4802,3.4966,115326.098
2009-02-18 14:25:00,6.36,6.37,6.32,6.37,117050.4107921696,3.4966,3.5021,3.4747,3.5021,117050.4108
2009-02-18 14:30:00,6.37,6.37,6.32,6.35,104168.77979511108,3.5021,3.5021,3.4747,3.4911,104168.7798
2009-02-18 14:35:00,6.35,6.35,6.31,6.32,109240.28806166956,3.4911,3.4911,3.4692,3.4747,109240.2881
2009-02-18 14:40:00,6.32,6.33,6.29,6.31,144233.695100923,3.4747,3.4802,3.4582,3.4692,144233.6951
2009-02-18 14:45:00,6.31,6.33,6.3,6.33,121006.1872400852,3.4692,3.4802,3.4637,3.4802,121006.1872
2009-02-18 14:50:00,6.33,6.36,6.32,6.33,244852.4191094432,3.4802,3.4966,3.4747,3.4802,244852.4191
2009-02-18 14:55:00,6.32,6.41,6.3,6.36,193021.60462521555,3.4747,3.5241,3.4637,3.4966,193021.6046
2009-02-18 15:00:00,6.37,6.38,6.35,6.36,153260.9798153971,3.5021,3.5076,3.4911,3.4966,153260.9798
2009-02-18 15:05:00,6.36,6.39,6.34,6.36,245663.8604320925,3.4966,3.5131,3.4856,3.4966,245663.8604
2009-02-18 15:10:00,6.36,6.43,6.36,6.41,220813.469925956,3.4966,3.5351,3.4966,3.5241,220813.4699
2009-02-18 15:15:00,6.4,6.4,6.35,6.36,145958.0079115529,3.5186,3.5186,3.4911,3.4966,145958.0079
2009-02-18 15:20:00,6.36,6.4,6.34,6.39,149305.2033674815,3.4966,3.5186,3.4856,3.5131,149305.2034
2009-02-18 15:25:00,6.4,6.4,6.31,6.33,159853.9405619231,3.5186,3.5186,3.4692,3.4802,159853.9406
2009-02-18 15:30:00,6.33,6.35,6.31,6.33,138553.60584237752,3.4802,3.4911,3.4692,3.4802,138553.6058
2009-02-18 15:35:00,6.33,6.34,6.32,6.34,99097.2715285526,3.4802,3.4856,3.4747,3.4856,99097.2715
2009-02-18 15:40:00,6.34,6.38,6.32,6.36,139973.62815701388,3.4856,3.5076,3.4747,3.4966,139973.6282
2009-02-18 15:45:00,6.37,6.4,6.36,6.38,253879.70382391725,3.5021,3.5186,3.4966,3.5076,253879.7038
2009-02-18 15:50:00,6.39,6.4,6.37,6.37,315346.38401460595,3.5131,3.5186,3.5021,3.5021,315346.384
2009-02-18 15:55:00,6.38,6.4,6.37,6.38,307333.40095344355,3.5076,3.5186,3.5021,3.5076,307333.401
2009-02-19 09:30:00,6.52,6.62,6.42,6.54,115833.24880819557,3.5846,3.6396,3.5296,3.5956,115833.2488
2009-02-19 09:35:00,6.54,6.59,6.48,6.51,65625.31696926666,3.5956,3.6231,3.5626,3.5791,65625.317
2009-02-19 09:40:00,6.52,6.55,6.51,6.52,94634.34425398114,3.5846,3.6011,3.5791,3.5846,94634.3443
2009-02-19 09:45:00,6.51,6.51,6.45,6.46,93011.46160868242,3.5791,3.5791,3.5461,3.5516,93011.4616
2009-02-19 09:50:00,6.46,6.47,6.41,6.43,48686.47935896136,3.5516,3.5571,3.5241,3.5351,48686.4794
2009-02-19 09:55:00,6.43,6.44,6.38,6.38,98894.41119789024,3.5351,3.5406,3.5076,3.5076,98894.4112
2009-02-19 10:00:00,6.38,6.42,6.36,6.41,74145.4508570849,3.5076,3.5296,3.4966,3.5241,74145.4509
2009-02-19 10:05:00,6.42,6.45,6.39,6.44,26270.412820772897,3.5296,3.5461,3.5131,3.5406,26270.4128
2009-02-19 10:10:00,6.45,6.45,6.41,6.42,59133.78638807181,3.5461,3.5461,3.5241,3.5296,59133.7864
2009-02-19 10:15:00,6.43,6.43,6.37,6.37,42702.09960442236,3.5351,3.5351,3.5021,3.5021,42702.0996
2009-02-19 10:20:00,6.37,6.39,6.35,6.38,47469.31737498733,3.5021,3.5131,3.4911,3.5076,47469.3174
2009-02-19 10:25:00,6.38,6.38,6.35,6.38,49903.64134293539,3.5076,3.5076,3.4911,3.5076,49903.6413
2009-02-19 10:30:00,6.38,6.39,6.36,6.36,66233.89796125368,3.5076,3.5131,3.4966,3.4966,66233.898
2009-02-19 10:35:00,6.36,6.36,6.29,6.31,116847.55046150726,3.4966,3.4966,3.4582,3.4692,116847.5505
2009-02-19 10:40:00,6.3,6.34,6.29,6.34,69986.81407850694,3.4637,3.4856,3.4582,3.4856,69986.8141
2009-02-19 10:45:00,6.34,6.35,6.32,6.33,71203.97606248099,3.4856,3.4911,3.4747,3.4802,71203.9761
2009-02-19 10:50:00,6.32,6.35,6.31,6.33,36717.71984988335,3.4747,3.4911,3.4692,3.4802,36717.7198
2009-02-19 10:55:00,6.34,6.35,6.34,6.34,29009.02728471448,3.4856,3.4911,3.4856,3.4856,29009.0273
2009-02-19 11:00:00,6.34,6.41,6.34,6.39,65219.59630794198,3.4856,3.5241,3.4856,3.5131,65219.5963
2009-02-19 11:05:00,6.4,6.44,6.4,6.44,48787.909524292525,3.5186,3.5406,3.5186,3.5406,48787.9095
2009-02-19 11:10:00,6.44,6.45,6.44,6.44,37224.870676539205,3.5406,3.5461,3.5406,3.5406,37224.8707
2009-02-19 11:15:00,6.44,6.45,6.44,6.44,43513.540927071714,3.5406,3.5461,3.5406,3.5406,43513.5409
2009-02-19 11:20:00,6.44,6.44,6.39,6.41,166954.05213510498,3.5406,3.5406,3.5131,3.5241,166954.0521
2009-02-19 11:25:00,6.4,6.43,6.4,6.43,34993.40703925347,3.5186,3.5351,3.5186,3.5351,34993.407
2009-02-19 11:30:00,6.42,6.43,6.41,6.41,58322.34506542246,3.5296,3.5351,3.5241,3.5241,58322.3451
2009-02-19 11:35:00,6.42,6.43,6.39,6.41,112587.48351759811,3.5296,3.5351,3.5131,3.5241,112587.4835
2009-02-19 11:40:00,6.41,6.42,6.36,6.38,76376.91449437062,3.5241,3.5296,3.4966,3.5076,76376.9145
2009-02-19 11:45:00,6.38,6.39,6.36,6.36,58322.34506542246,3.5076,3.5131,3.4966,3.4966,58322.3451
2009-02-19 11:50:00,6.36,6.37,6.35,6.36,21503.19505020793,3.4966,3.5021,3.4911,3.4966,21503.1951
2009-02-19 11:55:00,6.35,6.36,6.32,6.32,42093.518612435335,3.4911,3.4966,3.4747,3.4747,42093.5186
2009-02-19 12:00:00,6.33,6.33,6.28,6.28,35196.26736991581,3.4802,3.4802,3.4527,3.4527,35196.2674
2009-02-19 12:05:00,6.27,6.3,6.27,6.3,54975.14960949386,3.4472,3.4637,3.4472,3.4637,54975.1496
2009-02-19 12:10:00,6.3,6.31,6.27,6.27,48179.32853230551,3.4637,3.4692,3.4472,3.4472,48179.3285
2009-02-19 12:15:00,6.26,6.31,6.25,6.3,65726.74713459783,3.4417,3.4692,3.4362,3.4637,65726.7471
2009-02-19 12:20:00,6.31,6.33,6.3,6.31,31240.490922000205,3.4692,3.4802,3.4637,3.4692,31240.4909
2009-02-19 12:25:00,6.31,6.32,6.29,6.29,33269.094228623595,3.4692,3.4747,3.4582,3.4582,33269.0942
2009-02-19 12:30:00,6.29,6.31,6.29,6.31,31341.92108733137,3.4582,3.4692,3.4582,3.4692,31341.9211
2009-02-19 12:35:00,6.3,6.34,6.3,6.34,25053.250836798863,3.4637,3.4856,3.4637,3.4856,25053.2508
2009-02-19 12:40:00,6.33,6.34,6.32,6.34,15823.10579166244,3.4802,3.4856,3.4747,3.4856,15823.1058
2009-02-19 12:45:00,6.33,6.34,6.32,6.34,30530.47976468201,3.4802,3.4856,3.4747,3.4856,30530.4798
2009-02-19 12:50:00,6.33,6.36,6.33,6.36,20894.614058220915,3.4802,3.4966,3.4802,3.4966,20894.6141
2009-02-19 12:55:00,6.35,6.37,6.35,6.35,31747.64174865605,3.4911,3.5021,3.4911,3.4911,31747.6417
2009-02-19 13:00:00,6.36,6.37,6.31,6.33,56293.74175879906,3.4966,3.5021,3.4692,3.4802,56293.7418
2009-02-19 13:05:00,6.32,6.37,6.32,6.36,53757.98762551983,3.4747,3.5021,3.4747,3.4966,53757.9876
2009-02-19 13:10:00,6.37,6.37,6.36,6.37,24444.669844811848,3.5021,3.5021,3.4966,3.5021,24444.6698
2009-02-19 13:15:00,6.37,6.4,6.36,6.39,37833.45166852622,3.5021,3.5186,3.4966,3.5131,37833.4517
2009-02-19 13:20:00,6.39,6.39,6.38,6.39,14504.513642357237,3.5131,3.5131,3.5076,3.5131,14504.5136
2009-02-19 13:25:00,6.39,6.4,6.38,6.4,45745.00456435744,3.5131,3.5186,3.5076,3.5186,45745.0046
2009-02-19 13:30:00,6.39,6.39,6.35,6.35,62582.41200933157,3.5131,3.5131,3.4911,3.4911,62582.412
2009-02-19 13:35:00,6.35,6.36,6.35,6.35,23227.507860837813,3.4911,3.4966,3.4911,3.4911,23227.5079
2009-02-19 13:40:00,6.35,6.36,6.33,6.34,26270.412820772897,3.4911,3.4966,3.4802,3.4856,26270.4128
2009-02-19 13:45:00,6.34,6.35,6.33,6.33,43513.540927071714,3.4856,3.4911,3.4802,3.4802,43513.5409
2009-02-19 13:50:00,6.33,6.34,6.31,6.31,44832.13307637692,3.4802,3.4856,3.4692,3.4692,44832.1331
2009-02-19 13:55:00,6.32,6.32,6.3,6.31,26878.99381275992,3.4747,3.4747,3.4637,3.4692,26878.9938
2009-02-19 14:00:00,6.31,6.34,6.31,6.33,58626.63556141596,3.4692,3.4856,3.4692,3.4802,58626.6356
2009-02-19 14:05:00,6.33,6.34,6.32,6.34,18866.010751597525,3.4802,3.4856,3.4747,3.4856,18866.0108
2009-02-19 14:10:00,6.34,6.34,6.3,6.3,48179.32853230551,3.4856,3.4856,3.4637,3.4637,48179.3285
2009-02-19 14:15:00,6.3,6.31,6.28,6.29,32660.513236636576,3.4637,3.4692,3.4527,3.4582,32660.5132
2009-02-19 14:20:00,6.28,6.29,6.28,6.28,32051.93224464956,3.4527,3.4582,3.4527,3.4527,32051.9322
2009-02-19 14:25:00,6.28,6.31,6.28,6.3,26777.563647428746,3.4527,3.4692,3.4527,3.4637,26777.5636
2009-02-19 14:30:00,6.3,6.31,6.29,6.29,43513.540927071714,3.4637,3.4692,3.4582,3.4582,43513.5409
2009-02-19 14:35:00,6.29,6.3,6.28,6.3,57815.194238766606,3.4582,3.4637,3.4527,3.4637,57815.1942
2009-02-19 14:40:00,6.3,6.31,6.27,6.28,139060.75666903338,3.4637,3.4692,3.4472,3.4527,139060.7567
2009-02-19 14:45:00,6.27,6.28,6.25,6.25,41687.79795111066,3.4472,3.4527,3.4362,3.4362,41687.798
2009-02-19 14:50:00,6.25,6.27,6.25,6.26,65929.60746526017,3.4362,3.4472,3.4362,3.4417,65929.6075
2009-02-19 14:55:00,6.25,6.28,6.25,6.27,53656.55746018866,3.4362,3.4527,3.4362,3.4472,53656.5575
2009-02-19 15:00:00,6.28,6.28,6.26,6.26,62278.12151333807,3.4527,3.4527,3.4417,3.4417,62278.1215
2009-02-19 15:05:00,6.26,6.27,6.22,6.22,107211.68475504615,3.4417,3.4472,3.4197,3.4197,107211.6848
2009-02-19 15:10:00,6.22,6.22,6.16,6.17,135409.27071711127,3.4197,3.4197,3.3867,3.3922,135409.2707
2009-02-19 15:15:00,6.17,6.18,6.13,6.14,179125.67197484532,3.3922,3.3977,3.3702,3.3757,179125.672
2009-02-19 15:20:00,6.14,6.16,6.14,6.14,92098.59012070188,3.3757,3.3867,3.3757,3.3757,92098.5901
2009-02-19 15:25:00,6.14,6.18,6.14,6.18,126686.27649863069,3.3757,3.3977,3.3757,3.3977,126686.2765
2009-02-19 15:30:00,6.18,6.18,6.13,6.14,112283.19302160465,3.3977,3.3977,3.3702,3.3757,112283.193
2009-02-19 15:35:00,6.13,6.14,6.1,6.1,153565.2703113906,3.3702,3.3757,3.3537,3.3537,153565.2703
2009-02-19 15:40:00,6.11,6.13,6.1,6.12,142610.8124556243,3.3592,3.3702,3.3537,3.3647,142610.8125
2009-02-19 15:45:00,6.13,6.19,6.13,6.17,188558.67735064408,3.3702,3.4032,3.3702,3.3922,188558.6774
2009-02-19 15:50:00,6.17,6.19,6.15,6.15,218074.8554620144,3.3922,3.4032,3.3812,3.3812,218074.8555
2009-02-19 15:55:00,6.15,6.16,6.13,6.14,297798.96541231364,3.3812,3.3867,3.3702,3.3757,297798.9654
2009-02-20 09:30:00,6.12,6.12,5.94,5.96,429455.3200121717,3.3647,3.3647,3.2657,3.2767,429455.32
2009-02-20 09:35:00,5.96,6.03,5.95,5.97,116543.25996551376,3.2767,3.3152,3.2712,3.2822,116543.26
2009-02-20 09:40:00,5.98,5.98,5.92,5.94,79825.54011563039,3.2877,3.2877,3.2547,3.2657,79825.5401
2009-02-20 09:45:00,5.94,5.96,5.92,5.96,128309.1591439294,3.2657,3.2767,3.2547,3.2767,128309.1591
2009-02-20 09:50:00,5.95,6.01,5.92,5.95,100720.1541738513,3.2712,3.3042,3.2547,3.2712,100720.1542
2009-02-20 09:55:00,5.96,5.98,5.93,5.97,114818.94715488386,3.2767,3.2877,3.2602,3.2822,114818.9472
2009-02-20 10:00:00,5.98,6.03,5.95,6.03,168475.5046150725,3.2877,3.3152,3.2712,3.3152,168475.5046
2009-02-20 10:05:00,6.03,6.1,6.02,6.06,145755.14758089057,3.3152,3.3537,3.3097,3.3317,145755.1476
2009-02-20 10:10:00,6.07,6.08,6.04,6.06,53352.26696419515,3.3372,3.3427,3.3207,3.3317,53352.267
2009-02-20 10:15:00,6.06,6.08,6.04,6.05,59235.216553402985,3.3317,3.3427,3.3207,3.3262,59235.2166
2009-02-20 10:20:00,6.05,6.08,6.04,6.05,50207.9318389289,3.3262,3.3427,3.3207,3.3262,50207.9318
2009-02-20 10:25:00,6.05,6.1,6.04,6.1,60350.948372045845,3.3262,3.3537,3.3207,3.3537,60350.9484
2009-02-20 10:30:00,6.1,6.1,6.09,6.1,36311.99918855868,3.3537,3.3537,3.3482,3.3537,36311.9992
2009-02-20 10:35:00,6.1,6.13,6.09,6.13,66842.47895324069,3.3537,3.3702,3.3482,3.3702,66842.479
2009-02-20 10:40:00,6.13,6.17,6.12,6.14,96257.22689927983,3.3702,3.3922,3.3647,3.3757,96257.2269
2009-02-20 10:45:00,6.14,6.16,6.14,6.15,71001.11573181865,3.3757,3.3867,3.3757,3.3812,71001.1157
2009-02-20 10:50:00,6.15,6.17,6.09,6.11,114007.50583223451,3.3812,3.3922,3.3482,3.3592,114007.5058
2009-02-20 10:55:00,6.1,6.11,6.02,6.02,97474.38888325388,3.3537,3.3592,3.3097,3.3097,97474.3889
2009-02-20 11:00:00,6.02,6.03,6.02,6.02,47570.747540318494,3.3097,3.3152,3.3097,3.3097,47570.7475
2009-02-20 11:05:00,6.02,6.03,5.97,5.97,72319.70788112385,3.3097,3.3152,3.2822,3.2822,72319.7079
2009-02-20 11:10:00,5.98,5.99,5.94,5.94,77999.79713966933,3.2877,3.2932,3.2657,3.2657,77999.7971
2009-02-20 11:15:00,5.95,5.97,5.94,5.94,108733.1372350137,3.2712,3.2822,3.2657,3.2657,108733.1372
2009-02-20 11:20:00,5.94,5.96,5.94,5.94,59742.36738005883,3.2657,3.2767,3.2657,3.2657,59742.3674
2009-02-20 11:25:00,5.94,5.94,5.93,5.93,46860.7363830003,3.2657,3.2657,3.2602,3.2602,46860.7364
2009-02-20 11:30:00,5.94,5.94,5.93,5.94,35196.26736991581,3.2657,3.2657,3.2602,3.2657,35196.2674
2009-02-20 11:35:00,5.94,5.96,5.93,5.96,50613.65250025358,3.2657,3.2767,3.2602,3.2767,50613.6525
2009-02-20 11:40:00,5.96,5.97,5.94,5.95,84491.32772086418,3.2767,3.2822,3.2657,3.2712,84491.3277
2009-02-20 11:45:00,5.96,5.96,5.94,5.94,68668.22192920174,3.2767,3.2767,3.2657,3.2657,68668.2219
2009-02-20 11:50:00,5.94,5.94,5.93,5.93,27994.72563140278,3.2657,3.2657,3.2602,3.2602,27994.7256
2009-02-20 11:55:00,5.94,5.94,5.93,5.94,25256.111167461204,3.2657,3.2657,3.2602,3.2657,25256.1112
2009-02-20 12:00:00,5.93,5.94,5.93,5.93,139669.3376610204,3.2602,3.2657,3.2602,3.2602,139669.3377
2009-02-20 12:05:00,5.94,5.94,5.93,5.94,102748.7574804747,3.2657,3.2657,3.2602,3.2657,102748.7575
2009-02-20 12:10:00,5.94,5.94,5.93,5.93,130439.19261588396,3.2657,3.2657,3.2602,3.2602,130439.1926
2009-02-20 12:15:00,5.94,5.94,5.89,5.9,160665.38188457247,3.2657,3.2657,3.2382,3.2437,160665.3819
2009-02-20 12:20:00,5.9,5.91,5.89,5.89,36717.71984988335,3.2437,3.2492,3.2382,3.2382,36717.7198
2009-02-20 12:25:00,5.9,5.9,5.88,5.89,41992.08844710417,3.2437,3.2437,3.2327,3.2382,41992.0884
2009-02-20 12:30:00,5.89,5.91,5.88,5.91,62379.55167866924,3.2382,3.2492,3.2327,3.2492,62379.5517
2009-02-20 12:35:00,5.91,5.92,5.9,5.91,43209.2504310782,3.2492,3.2547,3.2437,3.2492,43209.2504
2009-02-20 12:40:00,5.92,5.92,5.89,5.9,35804.84836190283,3.2547,3.2547,3.2382,3.2437,35804.8484
2009-02-20 12:45:00,5.89,5.89,5.83,5.83,79724.10995029921,3.2382,3.2382,3.2053,3.2053,79724.11
2009-02-20 12:50:00,5.84,5.84,5.83,5.84,51526.5239882341,3.2108,3.2108,3.2053,3.2108,51526.524
2009-02-20 12:55:00,5.83,5.84,5.8,5.8,145755.14758089057,3.2053,3.2108,3.1888,3.1888,145755.1476
2009-02-20 13:00:00,5.8,5.81,5.78,5.81,175677.04635358555,3.1888,3.1943,3.1778,3.1943,175677.0464
2009-02-20 13:05:00,5.8,5.81,5.77,5.78,132467.79592250736,3.1888,3.1943,3.1723,3.1778,132467.7959
2009-02-20 13:10:00,5.78,5.79,5.77,5.77,103965.91946444871,3.1778,3.1833,3.1723,3.1723,103965.9195
2009-02-20 13:15:00,5.78,5.78,5.73,5.74,147276.6000608581,3.1778,3.1778,3.1503,3.1558,147276.6001
2009-02-20 13:20:00,5.75,5.78,5.74,5.76,96460.0872299422,3.1613,3.1778,3.1558,3.1668,96460.0872
2009-02-20 13:25:00,5.77,5.8,5.73,5.74,218176.2856273456,3.1723,3.1888,3.1503,3.1558,218176.2856
2009-02-20 13:30:00,5.74,5.77,5.71,5.76,210670.45339283903,3.1558,3.1723,3.1393,3.1668,210670.4534
2009-02-20 13:35:00,5.75,5.78,5.75,5.78,54366.56861750685,3.1613,3.1778,3.1613,3.1778,54366.5686
2009-02-20 13:40:00,5.78,5.83,5.77,5.83,72522.56821178619,3.1778,3.2053,3.1723,3.2053,72522.5682
2009-02-20 13:45:00,5.82,5.84,5.82,5.84,45643.57439902627,3.1998,3.2108,3.1998,3.2108,45643.5744
2009-02-20 13:50:00,5.84,5.88,5.83,5.87,53656.55746018866,3.2108,3.2327,3.2053,3.2272,53656.5575
2009-02-20 13:55:00,5.87,5.88,5.84,5.85,60046.65787605234,3.2272,3.2327,3.2108,3.2163,60046.6579
2009-02-20 14:00:00,5.86,5.86,5.81,5.82,51932.24464955878,3.2218,3.2218,3.1943,3.1998,51932.2446
2009-02-20 14:05:00,5.82,5.86,5.82,5.85,67755.35044122122,3.1998,3.2218,3.1998,3.2163,67755.3504
2009-02-20 14:10:00,5.85,5.86,5.84,5.84,63799.57399330561,3.2163,3.2218,3.2108,3.2108,63799.574
2009-02-20 14:15:00,5.84,5.94,5.84,5.91,154275.2814687088,3.2108,3.2657,3.2108,3.2492,154275.2815
2009-02-20 14:20:00,5.91,5.94,5.9,5.93,208946.1405822092,3.2492,3.2657,3.2437,3.2602,208946.1406
2009-02-20 14:25:00,5.93,5.97,5.91,5.92,156811.03560198803,3.2602,3.2822,3.2492,3.2547,156811.0356
2009-02-20 14:30:00,5.92,5.98,5.92,5.96,157723.90708996856,3.2547,3.2877,3.2547,3.2767,157723.9071
2009-02-20 14:35:00,5.96,6.01,5.94,5.99,137235.0136930723,3.2767,3.3042,3.2657,3.2932,137235.0137
2009-02-20 14:40:00,5.99,6.01,5.97,6.0,131352.06410386448,3.2932,3.3042,3.2822,3.2987,131352.0641
2009-02-20 14:45:00,6.0,6.07,5.99,6.06,143625.114108936,3.2987,3.3372,3.2932,3.3317,143625.1141
2009-02-20 14:50:00,6.07,6.12,6.04,6.04,157318.18642864388,3.3372,3.3647,3.3207,3.3207,157318.1864
2009-02-20 14:55:00,6.04,6.06,6.02,6.05,150826.65584744903,3.3207,3.3317,3.3097,3.3262,150826.6558
2009-02-20 15:00:00,6.05,6.05,5.99,6.04,189978.69966528047,3.3262,3.3262,3.2932,3.3207,189978.6997
2009-02-20 15:05:00,6.05,6.07,6.02,6.04,212699.0566994624,3.3262,3.3372,3.3097,3.3207,212699.0567
2009-02-20 15:10:00,6.04,6.04,5.96,5.97,270919.9715995537,3.3207,3.3207,3.2767,3.2822,270919.9716
2009-02-20 15:15:00,5.97,6.02,5.96,6.02,165432.59965513743,3.2822,3.3097,3.2767,3.3097,165432.5997
2009-02-20 15:20:00,6.02,6.05,6.01,6.02,100415.8636778578,3.3097,3.3262,3.3042,3.3097,100415.8637
2009-02-20 15:25:00,6.02,6.04,5.97,5.98,132569.22608783853,3.3097,3.3207,3.2822,3.2877,132569.2261
2009-02-20 15:30:00,5.99,5.99,5.94,5.98,101937.31615782532,3.2932,3.2932,3.2657,3.2877,101937.3162
2009-02-20 15:35:00,5.98,6.02,5.98,6.01,89258.54549142915,3.2877,3.3097,3.2877,3.3042,89258.5455
2009-02-20 15:40:00,6.01,6.03,5.99,6.02,243635.2571254692,3.3042,3.3152,3.2932,3.3097,243635.2571
2009-02-20 15:45:00,6.01,6.02,5.99,6.0,193833.04594786488,3.3042,3.3097,3.2932,3.2987,193833.0459
2009-02-20 15:50:00,6.01,6.05,6.0,6.03,275687.18937011866,3.3042,3.3262,3.2987,3.3152,275687.1894
2009-02-20 15:55:00,6.02,6.05,6.02,6.04,181661.4261081245,3.3097,3.3262,3.3097,3.3207,181661.4261
2009-02-23 09:30:00,6.11,6.11,6.03,6.07,104878.79095242923,3.3592,3.3592,3.3152,3.3372,104878.791
2009-02-23 09:35:00,6.06,6.06,6.0,6.04,91084.2884673902,3.3317,3.3317,3.2987,3.3207,91084.2885
2009-02-23 09:40:00,6.04,6.04,5.96,5.99,38036.31199918856,3.3207,3.3207,3.2767,3.2932,38036.312
2009-02-23 09:45:00,5.99,6.03,5.97,5.98,61872.40085201339,3.2932,3.3152,3.2822,3.2877,61872.4009
2009-02-23 09:50:00,5.98,6.03,5.96,6.01,49295.06035094837,3.2877,3.3152,3.2767,3.3042,49295.0604
2009-02-23 09:55:00,6.02,6.02,5.98,5.99,34181.96571660412,3.3097,3.3097,3.2877,3.2932,34181.9657
2009-02-23 10:00:00,5.99,6.01,5.94,5.95,67045.33928390303,3.2932,3.3042,3.2657,3.2712,67045.3393
2009-02-23 10:05:00,5.95,5.97,5.94,5.97,38340.60249518207,3.2712,3.2822,3.2657,3.2822,38340.6025
2009-02-23 10:10:00,5.97,5.98,5.94,5.95,52642.255806876965,3.2822,3.2877,3.2657,3.2712,52642.2558
2009-02-23 10:15:00,5.94,5.95,5.94,5.95,30327.61943401968,3.2657,3.2712,3.2657,3.2712,30327.6194
2009-02-23 10:20:00,5.95,5.96,5.94,5.94,88142.81367278629,3.2712,3.2767,3.2657,3.2657,88142.8137
2009-02-23 10:25:00,5.94,5.94,5.93,5.93,159143.92940460492,3.2657,3.2657,3.2602,3.2602,159143.9294
2009-02-23 10:30:00,5.94,5.94,5.9,5.9,56800.89258545492,3.2657,3.2657,3.2437,3.2437,56800.8926
2009-02-23 10:35:00,5.9,5.91,5.88,5.9,86824.22152348109,3.2437,3.2492,3.2327,3.2437,86824.2215
2009-02-23 10:40:00,5.9,5.9,5.88,5.88,26168.982655441727,3.2437,3.2437,3.2327,3.2327,26168.9827
2009-02-23 10:45:00,5.89,5.9,5.88,5.9,35500.55786590932,3.2382,3.2437,3.2327,3.2437,35500.5579
2009-02-23 10:50:00,5.89,5.91,5.89,5.91,23024.64753017548,3.2382,3.2492,3.2382,3.2492,23024.6475
2009-02-23 10:55:00,5.91,5.92,5.86,5.86,68972.51242519525,3.2492,3.2547,3.2218,3.2218,68972.5124
2009-02-23 11:00:00,5.86,5.88,5.85,5.86,59235.216553402985,3.2218,3.2327,3.2163,3.2218,59235.2166
2009-02-23 11:05:00,5.87,5.88,5.84,5.87,48889.339689623695,3.2272,3.2327,3.2108,3.2272,48889.3397
2009-02-23 11:10:00,5.87,5.92,5.86,5.87,77188.35581701998,3.2272,3.2547,3.2218,3.2272,77188.3558
2009-02-23 11:15:00,5.87,5.89,5.86,5.87,52845.116137539306,3.2272,3.2382,3.2218,3.2272,52845.1161
2009-02-23 11:20:00,5.86,5.89,5.86,5.88,33573.3847246171,3.2218,3.2382,3.2218,3.2327,33573.3847
2009-02-23 11:25:00,5.88,5.91,5.87,5.9,39050.61365250025,3.2327,3.2492,3.2272,3.2437,39050.6137
2009-02-23 11:30:00,5.89,5.89,5.84,5.87,57308.04341211076,3.2382,3.2382,3.2108,3.2272,57308.0434
2009-02-23 11:35:00,5.87,5.9,5.87,5.89,45034.993407039256,3.2272,3.2437,3.2272,3.2382,45034.9934
2009-02-23 11:40:00,5.89,5.89,5.85,5.85,61060.95952936403,3.2382,3.2382,3.2163,3.2163,61060.9595
2009-02-23 11:45:00,5.85,5.86,5.84,5.85,37224.870676539205,3.2163,3.2218,3.2108,3.2163,37224.8707
2009-02-23 11:50:00,5.85,5.87,5.84,5.86,34486.256212597626,3.2163,3.2272,3.2108,3.2218,34486.2562
2009-02-23 11:55:00,5.87,5.87,5.84,5.87,40774.92646313013,3.2272,3.2272,3.2108,3.2272,40774.9265
2009-02-23 12:00:00,5.87,5.87,5.85,5.86,25763.26199411705,3.2272,3.2272,3.2163,3.2218,25763.262
2009-02-23 12:05:00,5.85,5.86,5.84,5.84,23937.519018156,3.2163,3.2218,3.2108,3.2108,23937.519
2009-02-23 12:10:00,5.84,5.85,5.83,5.83,27183.284308753424,3.2108,3.2163,3.2053,3.2053,27183.2843
2009-02-23 12:15:00,5.83,5.84,5.82,5.83,51425.09382290293,3.2053,3.2108,3.1998,3.2053,51425.0938
2009-02-23 12:20:00,5.83,5.84,5.82,5.84,25560.40166345471,3.2053,3.2108,3.1998,3.2108,25560.4017
2009-02-23 12:25:00,5.83,5.84,5.81,5.82,56598.032254792575,3.2053,3.2108,3.1943,3.1998,56598.0323
2009-02-23 12:30:00,5.82,5.83,5.81,5.82,49903.64134293539,3.1998,3.2053,3.1943,3.1998,49903.6413
2009-02-23 12:35:00,5.82,5.83,5.82,5.83,24038.94918348717,3.1998,3.2053,3.1998,3.2053,24038.9492
2009-02-23 12:40:00,5.82,5.83,5.8,5.8,21807.48554620144,3.1998,3.2053,3.1888,3.1888,21807.4855
2009-02-23 12:45:00,5.8,5.81,5.78,5.78,24850.39050613653,3.1888,3.1943,3.1778,3.1778,24850.3905
2009-02-23 12:50:00,5.78,5.8,5.78,5.78,36413.42935388985,3.1778,3.1888,3.1778,3.1778,36413.4294
2009-02-23 12:55:00,5.79,5.79,5.77,5.78,35804.84836190283,3.1833,3.1833,3.1723,3.1778,35804.8484
2009-02-23 13:00:00,5.77,5.78,5.76,5.77,84998.47854752003,3.1723,3.1778,3.1668,3.1723,84998.4785
2009-02-23 13:05:00,5.77,5.81,5.76,5.81,53859.417790851,3.1723,3.1943,3.1668,3.1943,53859.4178
2009-02-23 13:10:00,5.81,5.84,5.8,5.83,38036.31199918856,3.1943,3.2108,3.1888,3.2053,38036.312
2009-02-23 13:15:00,5.83,5.84,5.83,5.83,18257.42975961051,3.2053,3.2108,3.2053,3.2053,18257.4298
2009-02-23 13:20:00,5.83,5.84,5.82,5.83,27589.004970078106,3.2053,3.2108,3.1998,3.2053,27589.005
2009-02-23 13:25:00,5.82,5.84,5.82,5.82,54772.28927883152,3.1998,3.2108,3.1998,3.1998,54772.2893
2009-02-23 13:30:00,5.82,5.85,5.8,5.81,40673.49629779896,3.1998,3.2163,3.1888,3.1943,40673.4963
2009-02-23 13:35:00,5.81,5.84,5.81,5.82,109747.4388883254,3.1943,3.2108,3.1943,3.1998,109747.4389
2009-02-23 13:40:00,5.83,5.86,5.81,5.86,165128.30915914394,3.2053,3.2218,3.1943,3.2218,165128.3092
2009-02-23 13:45:00,5.86,5.86,5.82,5.82,88244.24383811746,3.2218,3.2218,3.1998,3.1998,88244.2438
2009-02-23 13:50:00,5.83,5.86,5.81,5.86,90779.99797139667,3.2053,3.2218,3.1943,3.2218,90779.998
2009-02-23 13:55:00,5.85,5.86,5.8,5.82,83274.16573689015,3.2163,3.2218,3.1888,3.1998,83274.1657
2009-02-23 14:00:00,5.81,5.82,5.79,5.82,71609.69672380565,3.1943,3.1998,3.1833,3.1998,71609.6967
2009-02-23 14:05:00,5.82,5.82,5.79,5.79,32356.22274064307,3.1998,3.1998,3.1833,3.1833,32356.2227
2009-02-23 14:10:00,5.79,5.82,5.79,5.82,29414.74794603915,3.1833,3.1998,3.1833,3.1998,29414.7479
2009-02-23 14:15:00,5.82,5.87,5.81,5.85,60452.378537377015,3.1998,3.2272,3.1943,3.2163,60452.3785
2009-02-23 14:20:00,5.86,5.88,5.85,5.86,97170.09838726035,3.2218,3.2327,3.2163,3.2218,97170.0984
2009-02-23 14:25:00,5.86,5.9,5.85,5.9,51526.5239882341,3.2218,3.2437,3.2163,3.2437,51526.524
2009-02-23 14:30:00,5.9,5.91,5.85,5.86,57105.18308144842,3.2437,3.2492,3.2163,3.2218,57105.1831
2009-02-23 14:35:00,5.87,5.87,5.85,5.87,29110.457450045644,3.2272,3.2272,3.2163,3.2272,29110.4575
2009-02-23 14:40:00,5.87,5.87,5.81,5.83,58930.92605740947,3.2272,3.2272,3.1943,3.2053,58930.9261
2009-02-23 14:45:00,5.83,5.83,5.8,5.81,49903.64134293539,3.2053,3.2053,3.1888,3.1943,49903.6413
2009-02-23 14:50:00,5.8,5.81,5.77,5.79,203468.911654326,3.1888,3.1943,3.1723,3.1833,203468.9117
2009-02-23 14:55:00,5.79,5.8,5.78,5.78,99300.13185921492,3.1833,3.1888,3.1778,3.1778,99300.1319
2009-02-23 15:00:00,5.78,5.79,5.78,5.78,88751.39466477331,3.1778,3.1833,3.1778,3.1778,88751.3947
2009-02-23 15:05:00,5.78,5.79,5.78,5.78,49396.49051627954,3.1778,3.1833,3.1778,3.1778,49396.4905
2009-02-23 15:10:00,5.78,5.8,5.76,5.77,180545.6942894817,3.1778,3.1888,3.1668,3.1723,180545.6943
2009-02-23 15:15:00,5.76,5.78,5.74,5.76,134394.96906379957,3.1668,3.1778,3.1558,3.1668,134394.9691
2009-02-23 15:20:00,5.76,5.77,5.69,5.7,221523.48108327412,3.1668,3.1723,3.1283,3.1338,221523.4811
2009-02-23 15:25:00,5.7,5.7,5.68,5.68,177604.2194948778,3.1338,3.1338,3.1228,3.1228,177604.2195
2009-02-23 15:30:00,5.68,5.73,5.68,5.69,204787.5038036312,3.1228,3.1503,3.1228,3.1283,204787.5038
2009-02-23 15:35:00,5.69,5.72,5.68,5.69,101125.874835176,3.1283,3.1448,3.1228,3.1283,101125.8748
2009-02-23 15:40:00,5.69,5.7,5.68,5.68,235013.6930723197,3.1283,3.1338,3.1228,3.1228,235013.6931
2009-02-23 15:45:00,5.68,5.69,5.66,5.66,120701.89674409167,3.1228,3.1283,3.1118,3.1118,120701.8967
2009-02-23 15:50:00,5.66,5.68,5.65,5.68,218480.5761233391,3.1118,3.1228,3.1063,3.1228,218480.5761
2009-02-23 15:55:00,5.68,5.68,5.67,5.67,242215.2348108328,3.1228,3.1228,3.1173,3.1173,242215.2348
2009-02-24 09:30:00,5.72,5.77,5.67,5.72,116340.3996348514,3.1448,3.1723,3.1173,3.1448,116340.3996
2009-02-24 09:35:00,5.72,5.73,5.55,5.58,139466.47733035806,3.1448,3.1503,3.0513,3.0678,139466.4773
2009-02-24 09:40:00,5.58,5.59,5.46,5.48,162998.27568718937,3.0678,3.0733,3.0018,3.0128,162998.2757
2009-02-24 09:45:00,5.48,5.51,5.47,5.47,112688.9136829293,3.0128,3.0293,3.0073,3.0073,112688.9137
2009-02-24 09:50:00,5.49,5.56,5.49,5.51,144030.83477026067,3.0183,3.0568,3.0183,3.0293,144030.8348
2009-02-24 09:55:00,5.52,5.52,5.49,5.49,88649.96449944214,3.0348,3.0348,3.0183,3.0183,88649.9645
2009-02-24 10:00:00,5.49,5.49,5.42,5.44,243533.826960138,3.0183,3.0183,2.9798,2.9908,243533.827
2009-02-24 10:05:00,5.44,5.48,5.44,5.47,113601.78517090985,2.9908,3.0128,2.9908,3.0073,113601.7852
2009-02-24 10:10:00,5.47,5.47,5.4,5.4,61060.95952936403,3.0073,3.0073,2.9688,2.9688,61060.9595
2009-02-24 10:15:00,5.4,5.4,5.35,5.37,125570.54467998784,2.9688,2.9688,2.9414,2.9524,125570.5447
2009-02-24 10:20:00,5.36,5.38,5.33,5.37,256314.0277918653,2.9469,2.9579,2.9304,2.9524,256314.0278
2009-02-24 10:25:00,5.37,5.46,5.36,5.45,128613.44963992292,2.9524,3.0018,2.9469,2.9963,128613.4496
2009-02-24 10:30:00,5.45,5.49,5.43,5.49,319200.7302971904,2.9963,3.0183,2.9853,3.0183,319200.7303
2009-02-24 10:35:00,5.49,5.53,5.48,5.49,78709.80829698752,3.0183,3.0403,3.0128,3.0183,78709.8083
2009-02-24 10:40:00,5.48,5.49,5.47,5.49,68465.3615985394,3.0128,3.0183,3.0073,3.0183,68465.3616
2009-02-24 10:45:00,5.49,5.55,5.48,5.54,122527.63972005274,3.0183,3.0513,3.0128,3.0458,122527.6397
2009-02-24 10:50:00,5.54,5.62,5.53,5.61,241910.94431483923,3.0458,3.0898,3.0403,3.0843,241910.9443
2009-02-24 10:55:00,5.61,5.62,5.6,5.61,75971.19383304595,3.0843,3.0898,3.0788,3.0843,75971.1938
2009-02-24 11:00:00,5.61,5.63,5.6,5.63,79014.09879298104,3.0843,3.0953,3.0788,3.0953,79014.0988
2009-02-24 11:05:00,5.63,5.67,5.62,5.67,155796.73394867632,3.0953,3.1173,3.0898,3.1173,155796.7339
2009-02-24 11:10:00,5.66,5.72,5.65,5.72,255604.01663454712,3.1118,3.1448,3.1063,3.1448,255604.0166
2009-02-24 11:15:00,5.72,5.76,5.71,5.75,203164.62115833248,3.1448,3.1668,3.1393,3.1613,203164.6212
2009-02-24 11:20:00,5.76,5.82,5.76,5.79,186834.3645400142,3.1668,3.1998,3.1668,3.1833,186834.3645
2009-02-24 11:25:00,5.79,5.81,5.78,5.81,106095.9529364033,3.1833,3.1943,3.1778,3.1943,106095.9529
2009-02-24 11:30:00,5.81,5.86,5.79,5.86,403692.0580180546,3.1943,3.2218,3.1833,3.2218,403692.058
2009-02-24 11:35:00,5.86,5.99,5.86,5.95,514453.7985596917,3.2218,3.2932,3.2218,3.2712,514453.7986
2009-02-24 11:40:00,5.95,6.02,5.94,5.97,385434.6282584441,3.2712,3.3097,3.2657,3.2822,385434.6283
2009-02-24 11:45:00,5.98,5.98,5.87,5.88,228725.0228217872,3.2877,3.2877,3.2272,3.2327,228725.0228
2009-02-24 11:50:00,5.88,5.94,5.87,5.92,70798.2554011563,3.2327,3.2657,3.2272,3.2547,70798.2554
2009-02-24 11:55:00,5.93,5.93,5.88,5.89,77594.07647834466,3.2602,3.2602,3.2327,3.2382,77594.0765
2009-02-24 12:00:00,5.89,5.94,5.88,5.93,74145.4508570849,3.2382,3.2657,3.2327,3.2602,74145.4509
2009-02-24 12:05:00,5.93,5.93,5.87,5.88,82564.15457957197,3.2602,3.2602,3.2272,3.2327,82564.1546
2009-02-24 12:10:00,5.88,5.89,5.83,5.85,83882.74672887717,3.2327,3.2382,3.2053,3.2163,83882.7467
2009-02-24 12:15:00,5.84,5.84,5.81,5.83,52439.395476214624,3.2108,3.2108,3.1943,3.2053,52439.3955
2009-02-24 12:20:00,5.83,5.87,5.83,5.85,98792.98103255908,3.2053,3.2272,3.2053,3.2163,98792.981
2009-02-24 12:25:00,5.85,5.89,5.85,5.88,62480.98184400041,3.2163,3.2382,3.2163,3.2327,62480.9818
2009-02-24 12:30:00,5.88,5.91,5.88,5.91,63596.71366264327,3.2327,3.2492,3.2327,3.2492,63596.7137
2009-02-24 12:35:00,5.9,5.94,5.9,5.93,216553.4029820469,3.2437,3.2657,3.2437,3.2602,216553.403
2009-02-24 12:40:00,5.93,5.94,5.91,5.93,66639.61862257836,3.2602,3.2657,3.2492,3.2602,66639.6186
2009-02-24 12:45:00,5.93,5.96,5.93,5.96,62886.70250532508,3.2602,3.2767,3.2602,3.2767,62886.7025
2009-02-24 12:50:00,5.96,5.98,5.96,5.98,57206.61324677959,3.2767,3.2877,3.2767,3.2877,57206.6132
2009-02-24 12:55:00,5.97,6.0,5.97,6.0,134192.10873313723,3.2822,3.2987,3.2822,3.2987,134192.1087
2009-02-24 13:00:00,5.99,6.0,5.96,5.98,121209.04757074754,3.2932,3.2987,3.2767,3.2877,121209.0476
2009-02-24 13:05:00,5.99,6.01,5.98,5.99,74044.02069175373,3.2932,3.3042,3.2877,3.2932,74044.0207
2009-02-24 13:10:00,5.98,5.99,5.93,5.93,71406.83639314333,3.2877,3.2932,3.2602,3.2602,71406.8364
2009-02-24 13:15:00,5.94,5.96,5.93,5.96,82361.29424890963,3.2657,3.2767,3.2602,3.2767,82361.2942
2009-02-24 13:20:00,5.96,6.04,5.95,6.03,192818.7442945532,3.2767,3.3207,3.2712,3.3152,192818.7443
2009-02-24 13:25:00,6.03,6.13,6.02,6.13,150218.074855462,3.3152,3.3702,3.3097,3.3702,150218.0749
2009-02-24 13:30:00,6.12,6.2,6.11,6.2,247185.31291206004,3.3647,3.4087,3.3592,3.4087,247185.3129
2009-02-24 13:35:00,6.2,6.24,6.18,6.22,194644.48727051425,3.4087,3.4307,3.3977,3.4197,194644.4873
2009-02-24 13:40:00,6.23,6.25,6.13,6.13,133177.80707982555,3.4252,3.4362,3.3702,3.3702,133177.8071
2009-02-24 13:45:00,6.13,6.18,6.12,6.17,189674.40916928696,3.3702,3.3977,3.3647,3.3922,189674.4092
2009-02-24 13:50:00,6.18,6.25,6.17,6.18,162186.83436454,3.3977,3.4362,3.3922,3.3977,162186.8344
2009-02-24 13:55:00,6.18,6.27,6.17,6.27,193325.89512120903,3.3977,3.4472,3.3922,3.4472,193325.8951
2009-02-24 14:00:00,6.27,6.31,6.26,6.29,219596.307941982,3.4472,3.4692,3.4417,3.4582,219596.3079
2009-02-24 14:05:00,6.29,6.31,6.28,6.3,204584.6434729689,3.4582,3.4692,3.4527,3.4637,204584.6435
2009-02-24 14:10:00,6.3,6.31,6.24,6.3,183994.31991074147,3.4637,3.4692,3.4307,3.4637,183994.3199
2009-02-24 14:15:00,6.3,6.39,6.29,6.39,179429.96247083883,3.4637,3.5131,3.4582,3.5131,179429.9625
2009-02-24 14:20:00,6.38,6.4,6.36,6.4,167461.20296176084,3.5076,3.5186,3.4966,3.5186,167461.203
2009-02-24 14:25:00,6.4,6.43,6.36,6.38,142002.2314636373,3.5186,3.5351,3.4966,3.5076,142002.2315
2009-02-24 14:30:00,6.38,6.42,6.37,6.4,94634.34425398114,3.5076,3.5296,3.5021,3.5186,94634.3443
2009-02-24 14:35:00,6.4,6.4,6.33,6.35,148088.04138350746,3.5186,3.5186,3.4802,3.4911,148088.0414
2009-02-24 14:40:00,6.35,6.36,6.3,6.3,124860.53352266963,3.4911,3.4966,3.4637,3.4637,124860.5335
2009-02-24 14:45:00,6.3,6.35,6.3,6.34,80231.26077695507,3.4637,3.4911,3.4637,3.4856,80231.2608
2009-02-24 14:50:00,6.34,6.35,6.27,6.28,182270.0071001116,3.4856,3.4911,3.4472,3.4527,182270.0071
2009-02-24 14:55:00,6.28,6.34,6.27,6.34,112790.34384826048,3.4527,3.4856,3.4472,3.4856,112790.3438
2009-02-24 15:00:00,6.34,6.37,6.33,6.35,104574.50045643577,3.4856,3.5021,3.4802,3.4911,104574.5005
2009-02-24 15:05:00,6.36,6.38,6.35,6.38,67653.92027589005,3.4966,3.5076,3.4911,3.5076,67653.9203
2009-02-24 15:10:00,6.37,6.43,6.34,6.42,219393.4476113196,3.5021,3.5351,3.4856,3.5296,219393.4476
2009-02-24 15:15:00,6.43,6.44,6.39,6.41,124556.24302667614,3.5351,3.5406,3.5131,3.5241,124556.243
2009-02-24 15:20:00,6.41,6.42,6.36,6.39,139669.3376610204,3.5241,3.5296,3.4966,3.5131,139669.3377
2009-02-24 15:25:00,6.38,6.4,6.34,6.35,103357.3384724617,3.5076,3.5186,3.4856,3.4911,103357.3385
2009-02-24 15:30:00,6.35,6.37,6.3,6.33,152753.82898874124,3.4911,3.5021,3.4637,3.4802,152753.829
2009-02-24 15:35:00,6.32,6.37,6.32,6.36,210569.02322750783,3.4747,3.5021,3.4747,3.4966,210569.0232
2009-02-24 15:40:00,6.36,6.38,6.33,6.35,162186.83436454,3.4966,3.5076,3.4802,3.4911,162186.8344
2009-02-24 15:45:00,6.36,6.4,6.34,6.4,199310.2748757481,3.4966,3.5186,3.4856,3.5186,199310.2749
2009-02-24 15:50:00,6.4,6.41,6.37,6.38,241200.93315752104,3.5186,3.5241,3.5021,3.5076,241200.9332
2009-02-24 15:55:00,6.38,6.39,6.36,6.37,551171.518409575,3.5076,3.5131,3.4966,3.5021,551171.5184
2009-02-25 09:30:00,6.35,6.35,6.21,6.25,164824.01866315043,3.4911,3.4911,3.4142,3.4362,164824.0187
2009-02-25 09:35:00,6.24,6.37,6.22,6.26,136829.29303174763,3.4307,3.5021,3.4197,3.4417,136829.293
2009-02-25 09:40:00,6.26,6.27,6.13,6.15,178821.3814788518,3.4417,3.4472,3.3702,3.3812,178821.3815
2009-02-25 09:45:00,6.14,6.18,6.08,6.11,152550.9686580789,3.3757,3.3977,3.3427,3.3592,152550.9687
2009-02-25 09:50:00,6.11,6.11,6.01,6.02,147580.8905568516,3.3592,3.3592,3.3042,3.3097,147580.8906
2009-02-25 09:55:00,6.02,6.03,6.0,6.0,105588.80210974744,3.3097,3.3152,3.2987,3.2987,105588.8021
2009-02-25 10:00:00,6.0,6.0,5.92,5.94,207424.6881022416,3.2987,3.2987,3.2547,3.2657,207424.6881
2009-02-25 10:05:00,5.93,5.94,5.88,5.9,146769.44923420224,3.2602,3.2657,3.2327,3.2437,146769.4492
2009-02-25 10:10:00,5.9,5.93,5.89,5.92,89359.97565676032,3.2437,3.2602,3.2382,3.2547,89359.9757
2009-02-25 10:15:00,5.91,5.91,5.86,5.89,90475.70747540318,3.2492,3.2492,3.2218,3.2382,90475.7075
2009-02-25 10:20:00,5.89,5.93,5.89,5.92,62379.55167866924,3.2382,3.2602,3.2382,3.2547,62379.5517
2009-02-25 10:25:00,5.93,5.97,5.91,5.96,77086.92565168881,3.2602,3.2822,3.2492,3.2767,77086.9257
2009-02-25 10:30:00,5.96,5.97,5.93,5.93,68972.51242519525,3.2767,3.2822,3.2602,3.2602,68972.5124
2009-02-25 10:35:00,5.93,5.93,5.91,5.93,98590.12070189674,3.2602,3.2602,3.2492,3.2602,98590.1207
2009-02-25 10:40:00,5.93,5.94,5.89,5.9,89765.696318085,3.2602,3.2657,3.2382,3.2437,89765.6963
2009-02-25 10:45:00,5.91,5.92,5.89,5.9,59945.22771072117,3.2492,3.2547,3.2382,3.2437,59945.2277
2009-02-25 10:50:00,5.91,5.94,5.9,5.94,50816.51283091591,3.2492,3.2657,3.2437,3.2657,50816.5128
2009-02-25 10:55:00,5.94,6.02,5.94,5.99,198397.40338776752,3.2657,3.3097,3.2657,3.2932,198397.4034
2009-02-25 11:00:00,5.99,6.0,5.97,5.97,133887.8182371437,3.2932,3.2987,3.2822,3.2822,133887.8182
2009-02-25 11:05:00,5.98,6.03,5.97,6.0,81448.4227609291,3.2877,3.3152,3.2822,3.2987,81448.4228
2009-02-25 11:10:00,5.99,6.01,5.96,6.01,87027.08185414343,3.2932,3.3042,3.2767,3.3042,87027.0819
2009-02-25 11:15:00,6.01,6.01,5.94,5.94,301247.5910335734,3.3042,3.3042,3.2657,3.2657,301247.591
2009-02-25 11:20:00,5.94,5.99,5.94,5.98,185414.34222537783,3.2657,3.2932,3.2657,3.2877,185414.3422
2009-02-25 11:25:00,5.97,5.99,5.96,5.96,58018.05456942895,3.2822,3.2932,3.2767,3.2767,58018.0546
2009-02-25 11:30:00,5.97,6.01,5.95,6.01,88447.1041687798,3.2822,3.3042,3.2712,3.3042,88447.1042
2009-02-25 11:35:00,6.01,6.03,6.01,6.02,61263.81986002637,3.3042,3.3152,3.3042,3.3097,61263.8199
2009-02-25 11:40:00,6.01,6.07,6.01,6.06,55685.16076681205,3.3042,3.3372,3.3042,3.3317,55685.1608
2009-02-25 11:45:00,6.06,6.11,6.06,6.07,80839.84176894209,3.3317,3.3592,3.3317,3.3372,80839.8418
2009-02-25 11:50:00,6.07,6.08,6.03,6.03,71812.557054468,3.3372,3.3427,3.3152,3.3152,71812.5571
2009-02-25 11:55:00,6.04,6.04,5.99,6.0,85302.76904351354,3.3207,3.3207,3.2932,3.2987,85302.769
2009-02-25 12:00:00,6.0,6.01,6.0,6.01,35804.84836190283,3.2987,3.3042,3.2987,3.3042,35804.8484
2009-02-25 12:05:00,6.0,6.01,6.0,6.01,25864.69215944822,3.2987,3.3042,3.2987,3.3042,25864.6922
2009-02-25 12:10:00,6.01,6.01,5.98,5.98,89867.12648341617,3.3042,3.3042,3.2877,3.2877,89867.1265
2009-02-25 12:15:00,5.99,6.0,5.98,5.98,60756.66903337053,3.2932,3.2987,3.2877,3.2877,60756.669
2009-02-25 12:20:00,5.98,5.98,5.97,5.97,38746.32315650675,3.2877,3.2877,3.2822,3.2822,38746.3232
2009-02-25 12:25:00,5.97,5.98,5.96,5.98,72421.13804645502,3.2822,3.2877,3.2767,3.2877,72421.138
2009-02-25 12:30:00,5.98,5.98,5.97,5.97,28603.306623389795,3.2877,3.2877,3.2822,3.2822,28603.3066
2009-02-25 12:35:00,5.98,5.98,5.97,5.97,28603.306623389795,3.2877,3.2877,3.2822,3.2822,28603.3066
2009-02-25 12:40:00,5.98,5.98,5.96,5.96,80129.8306116239,3.2877,3.2877,3.2767,3.2767,80129.8306
2009-02-25 12:45:00,5.96,5.96,5.94,5.95,99198.70169388376,3.2767,3.2767,3.2657,3.2712,99198.7017
2009-02-25 12:50:00,5.94,5.95,5.94,5.94,19170.30124759104,3.2657,3.2712,3.2657,3.2657,19170.3012
2009-02-25 12:55:00,5.94,5.97,5.94,5.96,58018.05456942895,3.2657,3.2822,3.2657,3.2767,58018.0546
2009-02-25 13:00:00,5.96,6.01,5.96,5.99,54569.42894816919,3.2767,3.3042,3.2767,3.2932,54569.4289
2009-02-25 13:05:00,5.99,6.01,5.99,6.01,20184.60290090273,3.2932,3.3042,3.2932,3.3042,20184.6029
2009-02-25 13:10:00,6.0,6.01,5.97,5.99,63495.2834973121,3.2987,3.3042,3.2822,3.2932,63495.2835
2009-02-25 13:15:00,5.99,6.0,5.95,5.95,151232.3765087737,3.2932,3.2987,3.2712,3.2712,151232.3765
2009-02-25 13:20:00,5.96,5.96,5.94,5.95,64306.724819961455,3.2767,3.2767,3.2657,3.2712,64306.7248
2009-02-25 13:25:00,5.95,5.96,5.94,5.96,37022.010345876864,3.2712,3.2767,3.2657,3.2767,37022.0103
2009-02-25 13:30:00,5.95,5.98,5.94,5.98,57003.75291611726,3.2712,3.2877,3.2657,3.2877,57003.7529
2009-02-25 13:35:00,5.98,6.02,5.98,6.01,44020.69175372756,3.2877,3.3097,3.2877,3.3042,44020.6918
2009-02-25 13:40:00,6.01,6.05,6.0,6.03,58018.05456942895,3.3042,3.3262,3.2987,3.3152,58018.0546
2009-02-25 13:45:00,6.04,6.07,6.02,6.06,93721.4727660006,3.3207,3.3372,3.3097,3.3317,93721.4728
2009-02-25 13:50:00,6.07,6.07,6.03,6.04,179125.67197484532,3.3372,3.3372,3.3152,3.3207,179125.672
2009-02-25 13:55:00,6.03,6.04,6.03,6.04,124251.95253068264,3.3152,3.3207,3.3152,3.3207,124251.9525
2009-02-25 14:00:00,6.04,6.04,5.99,6.01,159853.9405619231,3.3207,3.3207,3.2932,3.3042,159853.9406
2009-02-25 14:05:00,6.0,6.0,5.94,5.94,90069.98681407851,3.2987,3.2987,3.2657,3.2657,90069.9868
2009-02-25 14:10:00,5.94,5.95,5.89,5.9,272035.7034181966,3.2657,3.2712,3.2382,3.2437,272035.7034
2009-02-25 14:15:00,5.91,5.95,5.89,5.92,192007.30297190385,3.2492,3.2712,3.2382,3.2547,192007.303
2009-02-25 14:20:00,5.92,5.95,5.89,5.94,164012.57734050107,3.2547,3.2712,3.2382,3.2657,164012.5773
2009-02-25 14:25:00,5.95,5.95,5.92,5.94,105385.9417790851,3.2712,3.2712,3.2547,3.2657,105385.9418
2009-02-25 14:30:00,5.94,5.95,5.91,5.93,124759.10335733848,3.2657,3.2712,3.2492,3.2602,124759.1034
2009-02-25 14:35:00,5.93,5.94,5.88,5.9,240186.63150420936,3.2602,3.2657,3.2327,3.2437,240186.6315
2009-02-25 14:40:00,5.9,5.95,5.9,5.94,170706.96825235826,3.2437,3.2712,3.2437,3.2657,170706.9683
2009-02-25 14:45:00,5.94,5.97,5.93,5.93,138959.3265037022,3.2657,3.2822,3.2602,3.2602,138959.3265
2009-02-25 14:50:00,5.94,5.99,5.94,5.96,179937.11329749468,3.2657,3.2932,3.2657,3.2767,179937.1133
2009-02-25 14:55:00,5.96,5.99,5.94,5.96,215539.10132873515,3.2767,3.2932,3.2657,3.2767,215539.1013
2009-02-25 15:00:00,5.97,5.97,5.94,5.96,210771.8835581702,3.2822,3.2822,3.2657,3.2767,210771.8836
2009-02-25 15:05:00,5.95,6.0,5.95,5.98,143827.97443959833,3.2712,3.2987,3.2712,3.2877,143827.9744
2009-02-25 15:10:00,5.99,5.99,5.94,5.97,120904.75707475404,3.2932,3.2932,3.2657,3.2822,120904.7571
2009-02-25 15:15:00,5.98,6.06,5.98,6.05,159346.78973526726,3.2877,3.3317,3.2877,3.3262,159346.7897
2009-02-25 15:20:00,6.06,6.08,6.05,6.05,124454.81286134497,3.3317,3.3427,3.3262,3.3262,124454.8129
2009-02-25 15:25:00,6.05,6.09,6.04,6.06,113297.49467491632,3.3262,3.3482,3.3207,3.3317,113297.4947
2009-02-25 15:30:00,6.07,6.09,6.04,6.06,235317.9835683132,3.3372,3.3482,3.3207,3.3317,235317.9836
2009-02-25 15:35:00,6.06,6.08,6.01,6.01,155391.01328735167,3.3317,3.3427,3.3042,3.3042,155391.0133
2009-02-25 15:40:00,6.01,6.03,6.0,6.01,149203.77320215033,3.3042,3.3152,3.2987,3.3042,149203.7732
2009-02-25 15:45:00,6.01,6.02,5.97,5.98,138249.315346384,3.3042,3.3097,3.2822,3.2877,138249.3153
2009-02-25 15:50:00,5.98,5.99,5.96,5.96,188761.5376813064,3.2877,3.2932,3.2767,3.2767,188761.5377
2009-02-25 15:55:00,5.96,5.97,5.93,5.94,402272.0357034182,3.2767,3.2822,3.2602,3.2657,402272.0357
2009-02-26 09:30:00,6.19,6.19,5.94,6.03,108428.84673902018,3.4032,3.4032,3.2657,3.3152,108428.8467
2009-02-26 09:35:00,6.04,6.07,6.01,6.02,61770.970686682216,3.3207,3.3372,3.3042,3.3097,61770.9707
2009-02-26 09:40:00,6.02,6.11,6.01,6.11,101531.59549650064,3.3097,3.3592,3.3042,3.3592,101531.5955
2009-02-26 09:45:00,6.11,6.11,6.02,6.03,100111.57318186428,3.3592,3.3592,3.3097,3.3152,100111.5732
2009-02-26 09:50:00,6.03,6.09,6.02,6.07,109646.0087229942,3.3152,3.3482,3.3097,3.3372,109646.0087
2009-02-26 09:55:00,6.06,6.08,6.04,6.07,83274.16573689015,3.3317,3.3427,3.3207,3.3372,83274.1657
2009-02-26 10:00:00,6.06,6.13,6.04,6.11,139567.90749568923,3.3317,3.3702,3.3207,3.3592,139567.9075
2009-02-26 10:05:00,6.11,6.12,6.08,6.09,107313.11492037732,3.3592,3.3647,3.3427,3.3482,107313.1149
2009-02-26 10:10:00,6.1,6.1,6.06,6.08,69682.52358251344,3.3537,3.3537,3.3317,3.3427,69682.5236
2009-02-26 10:15:00,6.08,6.12,6.07,6.11,65523.88680393549,3.3427,3.3647,3.3372,3.3592,65523.8868
2009-02-26 10:20:00,6.11,6.12,6.09,6.11,357237.04229637893,3.3592,3.3647,3.3482,3.3592,357237.0423
2009-02-26 10:25:00,6.11,6.11,6.1,6.11,56293.74175879906,3.3592,3.3592,3.3537,3.3592,56293.7418
2009-02-26 10:30:00,6.11,6.16,6.1,6.15,107820.26574703316,3.3592,3.3867,3.3537,3.3812,107820.2657
2009-02-26 10:35:00,6.16,6.18,6.13,6.17,198803.1240490922,3.3867,3.3977,3.3702,3.3922,198803.124
2009-02-26 10:40:00,6.17,6.19,6.15,6.18,81346.99259559793,3.3922,3.4032,3.3812,3.3977,81346.9926
2009-02-26 10:45:00,6.18,6.23,6.17,6.22,62278.12151333807,3.3977,3.4252,3.3922,3.4197,62278.1215
2009-02-26 10:50:00,6.23,6.24,6.19,6.21,68769.65209453291,3.4252,3.4307,3.4032,3.4142,68769.6521
2009-02-26 10:55:00,6.21,6.26,6.21,6.25,41586.36778577949,3.4142,3.4417,3.4142,3.4362,41586.3678
2009-02-26 11:00:00,6.26,6.26,6.2,6.21,62582.41200933157,3.4417,3.4417,3.4087,3.4142,62582.412
2009-02-26 11:05:00,6.22,6.22,6.17,6.18,63799.57399330561,3.4197,3.4197,3.3922,3.3977,63799.574
2009-02-26 11:10:00,6.18,6.19,6.14,6.17,72116.8475504615,3.3977,3.4032,3.3757,3.3922,72116.8476
2009-02-26 11:15:00,6.17,6.19,6.17,6.19,27386.14463941576,3.3922,3.4032,3.3922,3.4032,27386.1446
2009-02-26 11:20:00,6.19,6.22,6.19,6.2,53047.97646820165,3.4032,3.4197,3.4032,3.4087,53047.9765
2009-02-26 11:25:00,6.19,6.2,6.16,6.16,30327.61943401968,3.4032,3.4087,3.3867,3.3867,30327.6194
2009-02-26 11:30:00,6.16,6.17,6.15,6.16,26067.55249011056,3.3867,3.3922,3.3812,3.3867,26067.5525
2009-02-26 11:35:00,6.16,6.17,6.15,6.16,28704.73678872097,3.3867,3.3922,3.3812,3.3867,28704.7368
2009-02-26 11:40:00,6.17,6.17,6.09,6.09,74956.89217973425,3.3922,3.3922,3.3482,3.3482,74956.8922
2009-02-26 11:45:00,6.09,6.1,6.09,6.09,36920.580180545694,3.3482,3.3537,3.3482,3.3482,36920.5802
2009-02-26 11:50:00,6.1,6.11,6.09,6.1,175169.8955269297,3.3537,3.3592,3.3482,3.3537,175169.8955
2009-02-26 11:55:00,6.11,6.11,6.1,6.1,28400.44629272745,3.3592,3.3592,3.3537,3.3537,28400.4463
2009-02-26 12:00:00,6.11,6.12,6.09,6.09,88649.96449944214,3.3592,3.3647,3.3482,3.3482,88649.9645
2009-02-26 12:05:00,6.1,6.11,6.09,6.11,26676.13348209757,3.3537,3.3592,3.3482,3.3592,26676.1335
2009-02-26 12:10:00,6.11,6.11,6.1,6.11,10244.44669844812,3.3592,3.3592,3.3537,3.3592,10244.4467
2009-02-26 12:15:00,6.11,6.11,6.08,6.09,72928.28887311087,3.3592,3.3592,3.3427,3.3482,72928.2889
2009-02-26 12:20:00,6.09,6.09,6.03,6.03,43817.83142306522,3.3482,3.3482,3.3152,3.3152,43817.8314
2009-02-26 12:25:00,6.03,6.03,5.99,6.0,93417.1822700071,3.3152,3.3152,3.2932,3.2987,93417.1823
2009-02-26 12:30:00,6.0,6.03,6.0,6.02,78709.80829698752,3.2987,3.3152,3.2987,3.3097,78709.8083
2009-02-26 12:35:00,6.01,6.02,6.01,6.01,15924.53595699361,3.3042,3.3097,3.3042,3.3042,15924.536
2009-02-26 12:40:00,6.02,6.03,6.01,6.02,29820.46860736383,3.3097,3.3152,3.3042,3.3097,29820.4686
2009-02-26 12:45:00,6.02,6.05,6.02,6.03,35297.69753524698,3.3097,3.3262,3.3097,3.3152,35297.6975
2009-02-26 12:50:00,6.03,6.04,6.02,6.04,44730.702911045744,3.3152,3.3207,3.3097,3.3207,44730.7029
2009-02-26 12:55:00,6.04,6.04,5.98,5.99,51222.23349224059,3.3207,3.3207,3.2877,3.2932,51222.2335
2009-02-26 13:00:00,5.99,6.01,5.96,5.99,141089.35997565676,3.2932,3.3042,3.2767,3.2932,141089.36
2009-02-26 13:05:00,5.98,6.0,5.97,5.97,45237.85373770159,3.2877,3.2987,3.2822,3.2822,45237.8537
2009-02-26 13:10:00,5.97,5.98,5.94,5.96,130439.19261588396,3.2822,3.2877,3.2657,3.2767,130439.1926
2009-02-26 13:15:00,5.95,5.96,5.94,5.95,39659.19464448728,3.2712,3.2767,3.2657,3.2712,39659.1946
2009-02-26 13:20:00,5.96,5.99,5.95,5.98,95040.06491530582,3.2767,3.2932,3.2712,3.2877,95040.0649
2009-02-26 13:25:00,5.97,6.02,5.96,6.01,70595.39507049396,3.2822,3.3097,3.2767,3.3042,70595.3951
2009-02-26 13:30:00,6.0,6.01,5.98,5.99,63393.85333198093,3.2987,3.3042,3.2877,3.2932,63393.8533
2009-02-26 13:35:00,5.98,5.99,5.95,5.95,35094.83720458464,3.2877,3.2932,3.2712,3.2712,35094.8372
2009-02-26 13:40:00,5.96,6.01,5.95,5.97,62278.12151333807,3.2767,3.3042,3.2712,3.2822,62278.1215
2009-02-26 13:45:00,5.98,6.01,5.97,6.0,65118.16614261081,3.2877,3.3042,3.2822,3.2987,65118.1661
2009-02-26 13:50:00,6.0,6.01,5.99,6.0,34384.826047266455,3.2987,3.3042,3.2932,3.2987,34384.826
2009-02-26 13:55:00,6.0,6.01,5.98,6.0,34283.395881935285,3.2987,3.3042,3.2877,3.2987,34283.3959
2009-02-26 14:00:00,6.0,6.0,5.96,5.97,66842.47895324069,3.2987,3.2987,3.2767,3.2822,66842.479
2009-02-26 14:05:00,5.97,5.98,5.94,5.96,117050.4107921696,3.2822,3.2877,3.2657,3.2767,117050.4108
2009-02-26 14:10:00,5.96,6.0,5.95,6.0,70189.67440916928,3.2767,3.2987,3.2712,3.2987,70189.6744
2009-02-26 14:15:00,6.0,6.01,5.99,5.99,41687.79795111066,3.2987,3.3042,3.2932,3.2932,41687.798
2009-02-26 14:20:00,5.99,6.01,5.99,6.01,64915.30581194847,3.2932,3.3042,3.2932,3.3042,64915.3058
2009-02-26 14:25:00,6.01,6.02,6.0,6.0,27487.57480474693,3.3042,3.3097,3.2987,3.2987,27487.5748
2009-02-26 14:30:00,6.0,6.0,5.94,5.95,74145.4508570849,3.2987,3.2987,3.2657,3.2712,74145.4509
2009-02-26 14:35:00,5.96,5.98,5.95,5.96,74551.17151840958,3.2767,3.2877,3.2712,3.2767,74551.1715
2009-02-26 14:40:00,5.97,5.97,5.94,5.94,60249.518206714674,3.2822,3.2822,3.2657,3.2657,60249.5182
2009-02-26 14:45:00,5.94,5.95,5.93,5.93,81955.57358758495,3.2657,3.2712,3.2602,3.2602,81955.5736
2009-02-26 14:50:00,5.94,5.94,5.91,5.91,124049.09220002028,3.2657,3.2657,3.2492,3.2492,124049.0922
2009-02-26 14:55:00,5.91,5.92,5.85,5.85,228420.73232579368,3.2492,3.2547,3.2163,3.2163,228420.7323
2009-02-26 15:00:00,5.85,5.85,5.79,5.8,272948.5749061771,3.2163,3.2163,3.1833,3.1888,272948.5749
2009-02-26 15:05:00,5.8,5.82,5.78,5.79,318389.288974541,3.1888,3.1998,3.1778,3.1833,318389.289
2009-02-26 15:10:00,5.78,5.78,5.73,5.73,307739.1216147682,3.1778,3.1778,3.1503,3.1503,307739.1216
2009-02-26 15:15:00,5.74,5.74,5.7,5.7,215031.95050207933,3.1558,3.1558,3.1338,3.1338,215031.9505
2009-02-26 15:20:00,5.7,5.71,5.68,5.7,294756.06045237853,3.1338,3.1393,3.1228,3.1338,294756.0605
2009-02-26 15:25:00,5.69,5.71,5.69,5.71,157622.4769246374,3.1283,3.1393,3.1283,3.1393,157622.4769
2009-02-26 15:30:00,5.7,5.74,5.7,5.74,260979.8153970991,3.1338,3.1558,3.1338,3.1558,260979.8154
2009-02-26 15:35:00,5.73,5.8,5.73,5.76,366771.4778375089,3.1503,3.1888,3.1503,3.1668,366771.4778
2009-02-26 15:40:00,5.76,5.8,5.76,5.76,226189.268688508,3.1668,3.1888,3.1668,3.1668,226189.2687
2009-02-26 15:45:00,5.76,5.79,5.76,5.78,169388.37610305304,3.1668,3.1833,3.1668,3.1778,169388.3761
2009-02-26 15:50:00,5.79,5.79,5.77,5.78,226899.27984582607,3.1833,3.1833,3.1723,3.1778,226899.2798
2009-02-26 15:55:00,5.78,5.78,5.74,5.74,386550.36007708695,3.1778,3.1778,3.1558,3.1558,386550.3601
2009-02-27 09:30:00,5.67,5.67,5.51,5.54,131453.49426919565,3.1173,3.1173,3.0293,3.0458,131453.4943
2009-02-27 09:35:00,5.55,5.56,5.48,5.51,181052.8451161376,3.0513,3.0568,3.0128,3.0293,181052.8451
2009-02-27 09:40:00,5.51,5.57,5.51,5.55,129019.1703012476,3.0293,3.0623,3.0293,3.0513,129019.1703
2009-02-27 09:45:00,5.56,5.59,5.54,5.55,141089.35997565676,3.0568,3.0733,3.0458,3.0513,141089.36
2009-02-27 09:50:00,5.56,5.59,5.53,5.59,128309.1591439294,3.0568,3.0733,3.0403,3.0733,128309.1591
2009-02-27 09:55:00,5.58,5.65,5.58,5.63,77695.50664367584,3.0678,3.1063,3.0678,3.0953,77695.5066
2009-02-27 10:00:00,5.63,5.66,5.61,5.63,67653.92027589005,3.0953,3.1118,3.0843,3.0953,67653.9203
2009-02-27 10:05:00,5.64,5.73,5.63,5.72,228015.01166446903,3.1008,3.1503,3.0953,3.1448,228015.0117
2009-02-27 10:10:00,5.72,5.81,5.71,5.8,425905.2642255807,3.1448,3.1943,3.1393,3.1888,425905.2642
2009-02-27 10:15:00,5.81,5.81,5.75,5.8,131047.773607871,3.1943,3.1943,3.1613,3.1888,131047.7736
2009-02-27 10:20:00,5.81,5.89,5.81,5.82,169591.23643371538,3.1943,3.2382,3.1943,3.1998,169591.2364
2009-02-27 10:25:00,5.82,5.84,5.75,5.75,72928.28887311087,3.1998,3.2108,3.1613,3.1613,72928.2889
2009-02-27 10:30:00,5.75,5.75,5.7,5.7,84795.61821685769,3.1613,3.1613,3.1338,3.1338,84795.6182
2009-02-27 10:35:00,5.7,5.72,5.65,5.71,108327.416573689,3.1338,3.1448,3.1063,3.1393,108327.4166
2009-02-27 10:40:00,5.71,5.75,5.69,5.73,99705.8525205396,3.1393,3.1613,3.1283,3.1503,99705.8525
2009-02-27 10:45:00,5.72,5.76,5.67,5.74,62785.27233999391,3.1448,3.1668,3.1173,3.1558,62785.2723
2009-02-27 10:50:00,5.74,5.77,5.71,5.72,27081.854143422253,3.1558,3.1723,3.1393,3.1448,27081.8541
2009-02-27 10:55:00,5.71,5.73,5.68,5.73,64408.15498529263,3.1393,3.1503,3.1228,3.1503,64408.155
2009-02-27 11:00:00,5.72,5.73,5.71,5.72,76376.91449437062,3.1448,3.1503,3.1393,3.1448,76376.9145
2009-02-27 11:05:00,5.72,5.74,5.7,5.73,106095.9529364033,3.1448,3.1558,3.1338,3.1503,106095.9529
2009-02-27 11:10:00,5.73,5.74,5.69,5.7,50309.36200426007,3.1503,3.1558,3.1283,3.1338,50309.362
2009-02-27 11:15:00,5.68,5.69,5.66,5.66,26168.982655441727,3.1228,3.1283,3.1118,3.1118,26168.9827
2009-02-27 11:20:00,5.67,5.69,5.66,5.67,50715.08266558475,3.1173,3.1283,3.1118,3.1173,50715.0827
2009-02-27 11:25:00,5.66,5.69,5.65,5.68,50410.79216959124,3.1118,3.1283,3.1063,3.1228,50410.7922
2009-02-27 11:30:00,5.69,5.72,5.69,5.7,73942.59052642256,3.1283,3.1448,3.1283,3.1338,73942.5905
2009-02-27 11:35:00,5.7,5.71,5.67,5.69,58018.05456942895,3.1338,3.1393,3.1173,3.1283,58018.0546
2009-02-27 11:40:00,5.69,5.75,5.68,5.75,61872.40085201339,3.1283,3.1613,3.1228,3.1613,61872.4009
2009-02-27 11:45:00,5.74,5.75,5.71,5.72,23227.507860837813,3.1558,3.1613,3.1393,3.1448,23227.5079
2009-02-27 11:50:00,5.72,5.72,5.68,5.7,60553.808702708186,3.1448,3.1448,3.1228,3.1338,60553.8087
2009-02-27 11:55:00,5.7,5.76,5.69,5.75,94938.63474997463,3.1338,3.1668,3.1283,3.1613,94938.6347
2009-02-27 12:00:00,5.74,5.76,5.74,5.75,55685.16076681205,3.1558,3.1668,3.1558,3.1613,55685.1608
2009-02-27 12:05:00,5.75,5.78,5.75,5.77,44223.5520843899,3.1613,3.1778,3.1613,3.1723,44223.5521
2009-02-27 12:10:00,5.77,5.79,5.76,5.78,104067.3496297799,3.1723,3.1833,3.1668,3.1778,104067.3496
2009-02-27 12:15:00,5.77,5.78,5.74,5.75,67045.33928390303,3.1723,3.1778,3.1558,3.1613,67045.3393
2009-02-27 12:20:00,5.75,5.8,5.75,5.79,54163.70828684451,3.1613,3.1888,3.1613,3.1833,54163.7083
2009-02-27 12:25:00,5.79,5.82,5.79,5.82,30429.04959935085,3.1833,3.1998,3.1833,3.1998,30429.0496
2009-02-27 12:30:00,5.82,5.83,5.81,5.81,25154.68100213004,3.1998,3.2053,3.1943,3.1943,25154.681
2009-02-27 12:35:00,5.82,5.83,5.79,5.81,73739.73019576022,3.1998,3.2053,3.1833,3.1943,73739.7302
2009-02-27 12:40:00,5.8,5.81,5.8,5.8,38543.462825844406,3.1888,3.1943,3.1888,3.1888,38543.4628
2009-02-27 12:45:00,5.81,5.83,5.8,5.83,110457.45004564358,3.1943,3.2053,3.1888,3.2053,110457.45
2009-02-27 12:50:00,5.83,5.83,5.82,5.83,33066.233897961254,3.2053,3.2053,3.1998,3.2053,33066.2339
2009-02-27 12:55:00,5.82,5.84,5.82,5.84,28907.597119383303,3.1998,3.2108,3.1998,3.2108,28907.5971
2009-02-27 13:00:00,5.84,5.9,5.83,5.9,174865.6050309362,3.2108,3.2437,3.2053,3.2437,174865.605
2009-02-27 13:05:00,5.9,5.93,5.9,5.92,176691.34800689726,3.2437,3.2602,3.2437,3.2547,176691.348
2009-02-27 13:10:00,5.93,5.93,5.92,5.92,80028.40044629273,3.2602,3.2602,3.2547,3.2547,80028.4004
2009-02-27 13:15:00,5.92,5.95,5.89,5.95,393041.8906582818,3.2547,3.2712,3.2382,3.2712,393041.8907
2009-02-27 13:20:00,5.95,5.95,5.9,5.94,466781.620854042,3.2712,3.2712,3.2437,3.2657,466781.6209
2009-02-27 13:25:00,5.94,5.96,5.94,5.94,205801.8054569429,3.2657,3.2767,3.2657,3.2657,205801.8055
2009-02-27 13:30:00,5.94,5.99,5.94,5.95,203671.7719849884,3.2657,3.2932,3.2657,3.2712,203671.772
2009-02-27 13:35:00,5.95,5.95,5.86,5.88,382594.5836291713,3.2712,3.2712,3.2218,3.2327,382594.5836
2009-02-27 13:40:00,5.88,5.9,5.83,5.89,193325.89512120903,3.2327,3.2437,3.2053,3.2382,193325.8951
2009-02-27 13:45:00,5.89,5.93,5.89,5.92,59133.78638807181,3.2382,3.2602,3.2382,3.2547,59133.7864
2009-02-27 13:50:00,5.92,5.94,5.88,5.88,79926.97028096156,3.2547,3.2657,3.2327,3.2327,79926.9703
2009-02-27 13:55:00,5.89,5.94,5.88,5.93,64103.86448929912,3.2382,3.2657,3.2327,3.2602,64103.8645
2009-02-27 14:00:00,5.93,5.94,5.91,5.94,77796.936809007,3.2602,3.2657,3.2492,3.2657,77796.9368
2009-02-27 14:05:00,5.94,5.95,5.9,5.91,85607.05953950706,3.2657,3.2712,3.2437,3.2492,85607.0595
2009-02-27 14:10:00,5.9,5.91,5.84,5.85,130236.33228522162,3.2437,3.2492,3.2108,3.2163,130236.3323
2009-02-27 14:15:00,5.85,5.86,5.81,5.82,245359.569936099,3.2163,3.2218,3.1943,3.1998,245359.5699
2009-02-27 14:20:00,5.82,5.82,5.76,5.78,210873.31372350137,3.1998,3.1998,3.1668,3.1778,210873.3137
2009-02-27 14:25:00,5.79,5.79,5.74,5.74,92808.60127802008,3.1833,3.1833,3.1558,3.1558,92808.6013
2009-02-27 14:30:00,5.74,5.76,5.73,5.74,71203.97606248099,3.1558,3.1668,3.1503,3.1558,71203.9761
2009-02-27 14:35:00,5.75,5.76,5.7,5.7,132062.07526118268,3.1613,3.1668,3.1338,3.1338,132062.0753
2009-02-27 14:40:00,5.71,5.74,5.7,5.71,77898.36697433816,3.1393,3.1558,3.1338,3.1393,77898.367
2009-02-27 14:45:00,5.71,5.77,5.7,5.77,84795.61821685769,3.1393,3.1723,3.1338,3.1723,84795.6182
2009-02-27 14:50:00,5.77,5.79,5.73,5.74,75058.32234506542,3.1723,3.1833,3.1503,3.1558,75058.3223
2009-02-27 14:55:00,5.74,5.77,5.71,5.72,137437.87402373465,3.1558,3.1723,3.1393,3.1448,137437.874
2009-02-27 15:00:00,5.73,5.73,5.68,5.71,134293.5388984684,3.1503,3.1503,3.1228,3.1393,134293.5389
2009-02-27 15:05:00,5.71,5.72,5.68,5.68,75261.18267572776,3.1393,3.1448,3.1228,3.1228,75261.1827
2009-02-27 15:10:00,5.69,5.69,5.63,5.67,150319.50502079318,3.1283,3.1283,3.0953,3.1173,150319.505
2009-02-27 15:15:00,5.66,5.67,5.6,5.62,145653.7174155594,3.1118,3.1173,3.0788,3.0898,145653.7174
2009-02-27 15:20:00,5.61,5.63,5.58,5.62,193325.89512120903,3.0843,3.0953,3.0678,3.0898,193325.8951
2009-02-27 15:25:00,5.63,5.66,5.62,5.63,127091.99715995535,3.0953,3.1118,3.0898,3.0953,127091.9972
2009-02-27 15:30:00,5.62,5.67,5.61,5.65,257429.75961050816,3.0898,3.1173,3.0843,3.1063,257429.7596
2009-02-27 15:35:00,5.64,5.66,5.6,5.63,172938.43188964398,3.1008,3.1118,3.0788,3.0953,172938.4319
2009-02-27 15:40:00,5.62,5.67,5.61,5.65,169084.08560705953,3.0898,3.1173,3.0843,3.1063,169084.0856
2009-02-27 15:45:00,5.66,5.7,5.63,5.7,271629.9827568719,3.1118,3.1338,3.0953,3.1338,271629.9828
2009-02-27 15:50:00,5.69,5.7,5.65,5.66,228217.8719951313,3.1283,3.1338,3.1063,3.1118,228217.872
2009-02-27 15:55:00,5.66,5.67,5.6,5.62,303783.34516685264,3.1118,3.1173,3.0788,3.0898,303783.3452
2009-03-02 09:30:00,5.4,5.65,5.4,5.43,168272.6442844102,2.9688,3.1063,2.9688,2.9853,168272.6443
2009-03-02 09:35:00,5.43,5.43,5.29,5.29,193123.03479054672,2.9853,2.9853,2.9084,2.9084,193123.0348
2009-03-02 09:40:00,5.29,5.44,5.23,5.43,303174.7641748656,2.9084,2.9908,2.8754,2.9853,303174.7642
2009-03-02 09:45:00,5.44,5.45,5.3,5.36,225986.4083578456,2.9908,2.9963,2.9139,2.9469,225986.4084
2009-03-02 09:50:00,5.35,5.48,5.35,5.45,159042.49923927375,2.9414,3.0128,2.9414,2.9963,159042.4992
2009-03-02 09:55:00,5.41,5.42,5.3,5.32,70088.24424383811,2.9743,2.9798,2.9139,2.9249,70088.2442
2009-03-02 10:00:00,5.31,5.36,5.26,5.27,151029.51617811137,2.9194,2.9469,2.8919,2.8974,151029.5162
2009-03-02 10:05:00,5.27,5.28,5.23,5.24,102647.32731514351,2.8974,2.9029,2.8754,2.8809,102647.3273
2009-03-02 10:10:00,5.24,5.24,5.22,5.22,109240.28806166956,2.8809,2.8809,2.8699,2.8699,109240.2881
2009-03-02 10:15:00,5.22,5.27,5.21,5.24,311999.1885586773,2.8699,2.8974,2.8644,2.8809,311999.1886
2009-03-02 10:20:00,5.23,5.27,5.23,5.27,156506.74510599452,2.8754,2.8974,2.8754,2.8974,156506.7451
2009-03-02 10:25:00,5.27,5.34,5.27,5.34,342225.3778273659,2.8974,2.9359,2.8974,2.9359,342225.3778
2009-03-02 10:30:00,5.33,5.35,5.27,5.28,100111.57318186428,2.9304,2.9414,2.8974,2.9029,100111.5732
2009-03-02 10:35:00,5.27,5.3,5.25,5.26,41992.08844710417,2.8974,2.9139,2.8864,2.8919,41992.0884
2009-03-02 10:40:00,5.25,5.29,5.24,5.29,101024.44466984482,2.8864,2.9084,2.8809,2.9084,101024.4447
2009-03-02 10:45:00,5.28,5.29,5.25,5.26,153970.99097271528,2.9029,2.9084,2.8864,2.8919,153970.991
2009-03-02 10:50:00,5.25,5.29,5.25,5.25,197585.96206511816,2.8864,2.9084,2.8864,2.8864,197585.9621
2009-03-02 10:55:00,5.25,5.26,5.24,5.24,90272.84714474084,2.8864,2.8919,2.8809,2.8809,90272.8471
2009-03-02 11:00:00,5.24,5.26,5.24,5.26,44223.5520843899,2.8809,2.8919,2.8809,2.8919,44223.5521
2009-03-02 11:05:00,5.25,5.26,5.23,5.24,150826.65584744903,2.8864,2.8919,2.8754,2.8809,150826.6558
2009-03-02 11:10:00,5.24,5.25,5.23,5.23,64611.015315954966,2.8809,2.8864,2.8754,2.8754,64611.0153
2009-03-02 11:15:00,5.23,5.24,5.23,5.23,39152.04381783142,2.8754,2.8809,2.8754,2.8754,39152.0438
2009-03-02 11:20:00,5.24,5.27,5.21,5.21,110761.74054163707,2.8809,2.8974,2.8644,2.8644,110761.7405
2009-03-02 11:25:00,5.21,5.21,5.16,5.16,60046.65787605234,2.8644,2.8644,2.8369,2.8369,60046.6579
2009-03-02 11:30:00,5.17,5.17,5.1,5.1,160665.38188457247,2.8424,2.8424,2.8039,2.8039,160665.3819
2009-03-02 11:35:00,5.1,5.11,5.05,5.08,100517.29384318896,2.8039,2.8094,2.7764,2.7929,100517.2938
2009-03-02 11:40:00,5.08,5.1,5.08,5.09,68262.50126787707,2.7929,2.8039,2.7929,2.7984,68262.5013
2009-03-02 11:45:00,5.09,5.13,5.07,5.13,167055.48230043615,2.7984,2.8204,2.7874,2.8204,167055.4823
2009-03-02 11:50:00,5.13,5.13,5.09,5.11,163099.70585252054,2.8204,2.8204,2.7984,2.8094,163099.7059
2009-03-02 11:55:00,5.12,5.15,5.09,5.15,125874.83517598134,2.8149,2.8314,2.7984,2.8314,125874.8352
2009-03-02 12:00:00,5.14,5.18,5.11,5.13,180951.4149508064,2.8259,2.8479,2.8094,2.8204,180951.415
2009-03-02 12:05:00,5.13,5.14,5.11,5.13,53555.12729485749,2.8204,2.8259,2.8094,2.8204,53555.1273
2009-03-02 12:10:00,5.13,5.15,5.11,5.11,104067.3496297799,2.8204,2.8314,2.8094,2.8094,104067.3496
2009-03-02 12:15:00,5.11,5.12,5.1,5.11,78304.08763566284,2.8094,2.8149,2.8039,2.8094,78304.0876
2009-03-02 12:20:00,5.12,5.15,5.12,5.14,47570.747540318494,2.8149,2.8314,2.8149,2.8259,47570.7475
2009-03-02 12:25:00,5.14,5.15,5.14,5.14,57916.624404097776,2.8259,2.8314,2.8259,2.8259,57916.6244
2009-03-02 12:30:00,5.14,5.16,5.14,5.15,32863.37356729891,2.8259,2.8369,2.8259,2.8314,32863.3736
2009-03-02 12:35:00,5.15,5.17,5.14,5.15,82665.58474490313,2.8314,2.8424,2.8259,2.8314,82665.5847
2009-03-02 12:40:00,5.15,5.17,5.14,5.16,70493.9649051628,2.8314,2.8424,2.8259,2.8369,70493.9649
2009-03-02 12:45:00,5.16,5.17,5.13,5.14,109240.28806166956,2.8369,2.8424,2.8204,2.8259,109240.2881
2009-03-02 12:50:00,5.14,5.18,5.13,5.16,79926.97028096156,2.8259,2.8479,2.8204,2.8369,79926.9703
2009-03-02 12:55:00,5.16,5.16,5.12,5.13,80738.41160361092,2.8369,2.8369,2.8149,2.8204,80738.4116
2009-03-02 13:00:00,5.14,5.17,5.13,5.16,52439.395476214624,2.8259,2.8424,2.8204,2.8369,52439.3955
2009-03-02 13:05:00,5.17,5.17,5.16,5.17,59438.07688406532,2.8424,2.8424,2.8369,2.8424,59438.0769
2009-03-02 13:10:00,5.16,5.17,5.13,5.14,60452.378537377015,2.8369,2.8424,2.8204,2.8259,60452.3785
2009-03-02 13:15:00,5.13,5.14,5.13,5.13,85809.91987016938,2.8204,2.8259,2.8204,2.8204,85809.9199
2009-03-02 13:20:00,5.14,5.14,5.13,5.13,96865.80789126686,2.8259,2.8259,2.8204,2.8204,96865.8079
2009-03-02 13:25:00,5.13,5.13,5.11,5.11,92707.17111268891,2.8204,2.8204,2.8094,2.8094,92707.1711
2009-03-02 13:30:00,5.11,5.12,5.08,5.08,57003.75291611726,2.8094,2.8149,2.7929,2.7929,57003.7529
2009-03-02 13:35:00,5.09,5.09,5.06,5.07,51729.38431889644,2.7984,2.7984,2.7819,2.7874,51729.3843
2009-03-02 13:40:00,5.06,5.07,5.04,5.04,86317.07069682523,2.7819,2.7874,2.7709,2.7709,86317.0707
2009-03-02 13:45:00,5.04,5.05,5.0,5.03,271832.84308753425,2.7709,2.7764,2.7489,2.7654,271832.8431
2009-03-02 13:50:00,5.03,5.07,5.02,5.07,79622.67978496804,2.7654,2.7874,2.7599,2.7874,79622.6798
2009-03-02 13:55:00,5.07,5.08,5.06,5.08,40166.34547114312,2.7874,2.7929,2.7819,2.7929,40166.3455
2009-03-02 14:00:00,5.07,5.09,5.05,5.09,84288.46739020184,2.7874,2.7984,2.7764,2.7984,84288.4674
2009-03-02 14:05:00,5.09,5.09,5.05,5.05,79622.67978496804,2.7984,2.7984,2.7764,2.7764,79622.6798
2009-03-02 14:10:00,5.05,5.08,5.05,5.07,109138.85789633838,2.7764,2.7929,2.7764,2.7874,109138.8579
2009-03-02 14:15:00,5.07,5.09,5.05,5.06,64205.294654630285,2.7874,2.7984,2.7764,2.7819,64205.2947
2009-03-02 14:20:00,5.06,5.08,5.06,5.06,110761.74054163707,2.7819,2.7929,2.7819,2.7819,110761.7405
2009-03-02 14:25:00,5.06,5.09,5.04,5.08,249822.49721067047,2.7819,2.7984,2.7709,2.7929,249822.4972
2009-03-02 14:30:00,5.09,5.1,5.05,5.09,84187.03722487067,2.7984,2.8039,2.7764,2.7984,84187.0372
2009-03-02 14:35:00,5.09,5.12,5.08,5.11,56293.74175879906,2.7984,2.8149,2.7929,2.8094,56293.7418
2009-03-02 14:40:00,5.1,5.14,5.09,5.12,148696.62237549448,2.8039,2.8259,2.7984,2.8149,148696.6224
2009-03-02 14:45:00,5.12,5.13,5.1,5.12,232782.229435034,2.8149,2.8204,2.8039,2.8149,232782.2294
2009-03-02 14:50:00,5.12,5.15,5.11,5.12,172329.85089765696,2.8149,2.8314,2.8094,2.8149,172329.8509
2009-03-02 14:55:00,5.12,5.13,5.09,5.09,83071.30540622781,2.8149,2.8204,2.7984,2.7984,83071.3054
2009-03-02 15:00:00,5.09,5.1,5.05,5.05,74551.17151840958,2.7984,2.8039,2.7764,2.7764,74551.1715
2009-03-02 15:05:00,5.06,5.06,5.04,5.05,135510.70088244244,2.7819,2.7819,2.7709,2.7764,135510.7009
2009-03-02 15:10:00,5.05,5.05,5.03,5.04,95242.92524596814,2.7764,2.7764,2.7654,2.7709,95242.9252
2009-03-02 15:15:00,5.04,5.05,5.02,5.04,159346.78973526726,2.7709,2.7764,2.7599,2.7709,159346.7897
2009-03-02 15:20:00,5.03,5.04,5.03,5.03,113601.78517090985,2.7654,2.7709,2.7654,2.7654,113601.7852
2009-03-02 15:25:00,5.03,5.05,5.02,5.04,199817.42570240388,2.7654,2.7764,2.7599,2.7709,199817.4257
2009-03-02 15:30:00,5.04,5.07,5.04,5.07,132772.08641850087,2.7709,2.7874,2.7709,2.7874,132772.0864
2009-03-02 15:35:00,5.07,5.07,5.02,5.02,116441.82980018258,2.7874,2.7874,2.7599,2.7599,116441.8298
2009-03-02 15:40:00,5.03,5.03,5.0,5.01,253981.1339892484,2.7654,2.7654,2.7489,2.7544,253981.134
2009-03-02 15:45:00,5.01,5.02,4.99,5.0,216756.2633127092,2.7544,2.7599,2.7434,2.7489,216756.2633
2009-03-02 15:50:00,5.01,5.02,4.98,5.0,281468.7087939953,2.7544,2.7599,2.7379,2.7489,281468.7088
2009-03-02 15:55:00,5.0,5.06,5.0,5.05,754336.1395679076,2.7489,2.7819,2.7489,2.7764,754336.1396
2009-03-03 09:30:00,5.17,5.2,5.12,5.18,105893.09260574097,2.8424,2.8589,2.8149,2.8479,105893.0926
2009-03-03 09:35:00,5.19,5.2,5.09,5.12,101734.455827163,2.8534,2.8589,2.7984,2.8149,101734.4558
2009-03-03 09:40:00,5.12,5.12,5.02,5.03,81955.57358758495,2.8149,2.8149,2.7599,2.7654,81955.5736
2009-03-03 09:45:00,5.01,5.02,4.96,4.98,116340.3996348514,2.7544,2.7599,2.7269,2.7379,116340.3996
2009-03-03 09:50:00,4.97,5.07,4.97,5.06,100720.1541738513,2.7324,2.7874,2.7324,2.7819,100720.1542
2009-03-03 09:55:00,5.06,5.06,5.0,5.01,44730.702911045744,2.7819,2.7819,2.7489,2.7544,44730.7029
2009-03-03 10:00:00,5.0,5.0,4.94,4.96,146363.72857287756,2.7489,2.7489,2.7159,2.7269,146363.7286
2009-03-03 10:05:00,4.97,4.97,4.9,4.91,256922.6087838523,2.7324,2.7324,2.694,2.6995,256922.6088
2009-03-03 10:10:00,4.91,4.91,4.85,4.87,110356.0198803124,2.6995,2.6995,2.6665,2.6775,110356.0199
2009-03-03 10:15:00,4.88,4.91,4.87,4.89,101734.455827163,2.683,2.6995,2.6775,2.6885,101734.4558
2009-03-03 10:20:00,4.89,4.93,4.87,4.93,108225.98640835784,2.6885,2.7104,2.6775,2.7104,108225.9864
2009-03-03 10:25:00,4.92,4.93,4.91,4.91,36616.28968455218,2.705,2.7104,2.6995,2.6995,36616.2897
2009-03-03 10:30:00,4.91,4.91,4.88,4.9,93315.75210467594,2.6995,2.6995,2.683,2.694,93315.7521
2009-03-03 10:35:00,4.89,4.9,4.85,4.88,118876.15376813064,2.6885,2.694,2.6665,2.683,118876.1538
2009-03-03 10:40:00,4.88,4.88,4.86,4.87,58626.63556141596,2.683,2.683,2.672,2.6775,58626.6356
2009-03-03 10:45:00,4.86,4.87,4.85,4.86,112486.05335226696,2.672,2.6775,2.6665,2.672,112486.0534
2009-03-03 10:50:00,4.86,4.88,4.82,4.82,176589.9178415661,2.672,2.683,2.65,2.65,176589.9178
2009-03-03 10:55:00,4.82,4.83,4.79,4.79,77695.50664367584,2.65,2.6555,2.6335,2.6335,77695.5066
2009-03-03 11:00:00,4.79,4.81,4.76,4.76,692768.0292118876,2.6335,2.6445,2.617,2.617,692768.0292
2009-03-03 11:05:00,4.77,4.79,4.72,4.79,341718.22700071003,2.6225,2.6335,2.595,2.6335,341718.227
2009-03-03 11:10:00,4.79,4.8,4.78,4.79,251952.53068262505,2.6335,2.639,2.628,2.6335,251952.5307
2009-03-03 11:15:00,4.78,4.8,4.77,4.8,201846.0290090273,2.628,2.639,2.6225,2.639,201846.029
2009-03-03 11:20:00,4.8,4.81,4.79,4.81,138147.88518105284,2.639,2.6445,2.6335,2.6445,138147.8852
2009-03-03 11:25:00,4.82,4.83,4.81,4.82,80129.8306116239,2.65,2.6555,2.6445,2.65,80129.8306
2009-03-03 11:30:00,4.83,4.83,4.82,4.82,72421.13804645502,2.6555,2.6555,2.65,2.65,72421.138
2009-03-03 11:35:00,4.83,4.83,4.82,4.82,61263.81986002637,2.6555,2.6555,2.65,2.65,61263.8199
2009-03-03 11:40:00,4.82,4.83,4.82,4.82,29921.898772695,2.65,2.6555,2.65,2.65,29921.8988
2009-03-03 11:45:00,4.82,4.83,4.82,4.82,146769.44923420224,2.65,2.6555,2.65,2.65,146769.4492
2009-03-03 11:50:00,4.82,4.83,4.82,4.82,117760.42194948778,2.65,2.6555,2.65,2.65,117760.4219
2009-03-03 11:55:00,4.82,4.83,4.82,4.82,37833.45166852622,2.65,2.6555,2.65,2.65,37833.4517
2009-03-03 12:00:00,4.83,4.83,4.8,4.82,274267.1670554823,2.6555,2.6555,2.639,2.65,274267.1671
2009-03-03 12:05:00,4.83,4.86,4.81,4.84,282381.58028197585,2.6555,2.672,2.6445,2.661,282381.5803
2009-03-03 12:10:00,4.84,4.85,4.83,4.84,60655.23886803936,2.661,2.6665,2.6555,2.661,60655.2389
2009-03-03 12:15:00,4.84,4.87,4.84,4.87,53757.98762551983,2.661,2.6775,2.661,2.6775,53757.9876
2009-03-03 12:20:00,4.87,4.88,4.86,4.86,53149.40663353281,2.6775,2.683,2.672,2.672,53149.4066
2009-03-03 12:25:00,4.86,4.88,4.85,4.88,76782.6351556953,2.672,2.683,2.6665,2.683,76782.6352
2009-03-03 12:30:00,4.88,4.88,4.84,4.86,49092.20002028604,2.683,2.683,2.661,2.672,49092.2
2009-03-03 12:35:00,4.86,4.86,4.84,4.85,48280.75869763668,2.672,2.672,2.661,2.6665,48280.7587
2009-03-03 12:40:00,4.85,4.85,4.83,4.83,57815.194238766606,2.6665,2.6665,2.6555,2.6555,57815.1942
2009-03-03 12:45:00,4.83,4.84,4.8,4.81,128004.8686479359,2.6555,2.661,2.639,2.6445,128004.8686
2009-03-03 12:50:00,4.81,4.82,4.77,4.8,143422.25377827365,2.6445,2.65,2.6225,2.639,143422.2538
2009-03-03 12:55:00,4.79,4.8,4.77,4.77,158535.34841261792,2.6335,2.639,2.6225,2.6225,158535.3484
2009-03-03 13:00:00,4.77,4.77,4.72,4.73,175778.47651891672,2.6225,2.6225,2.595,2.6005,175778.4765
2009-03-03 13:05:00,4.73,4.73,4.7,4.71,151536.66700476722,2.6005,2.6005,2.584,2.5895,151536.667
2009-03-03 13:10:00,4.71,4.74,4.69,4.72,149305.2033674815,2.5895,2.606,2.5785,2.595,149305.2034
2009-03-03 13:15:00,4.71,4.71,4.69,4.69,173648.44304696217,2.5895,2.5895,2.5785,2.5785,173648.443
2009-03-03 13:20:00,4.69,4.7,4.69,4.7,79216.95912364338,2.5785,2.584,2.5785,2.584,79216.9591
2009-03-03 13:25:00,4.69,4.71,4.67,4.69,325793.6910437164,2.5785,2.5895,2.5675,2.5785,325793.691
2009-03-03 13:30:00,4.69,4.69,4.65,4.65,108631.70706968252,2.5785,2.5785,2.5565,2.5565,108631.7071
2009-03-03 13:35:00,4.66,4.66,4.63,4.64,171011.25874835177,2.562,2.562,2.5455,2.551,171011.2587
2009-03-03 13:40:00,4.64,4.66,4.62,4.65,137945.0248503905,2.551,2.562,2.54,2.5565,137945.0249
2009-03-03 13:45:00,4.65,4.65,4.63,4.63,122121.91905872806,2.5565,2.5565,2.5455,2.5455,122121.9191
2009-03-03 13:50:00,4.64,4.74,4.63,4.73,441221.2191905873,2.551,2.606,2.5455,2.6005,441221.2192
2009-03-03 13:55:00,4.73,4.76,4.68,4.72,173344.15255096866,2.6005,2.617,2.573,2.595,173344.1526
2009-03-03 14:00:00,4.72,4.75,4.71,4.73,228217.8719951313,2.595,2.6115,2.5895,2.6005,228217.872
2009-03-03 14:05:00,4.73,4.8,4.72,4.77,614666.8019068871,2.6005,2.639,2.595,2.6225,614666.8019
2009-03-03 14:10:00,4.77,4.8,4.75,4.78,811137.0321533624,2.6225,2.639,2.6115,2.628,811137.0322
2009-03-03 14:15:00,4.78,4.81,4.77,4.78,351962.6736991581,2.628,2.6445,2.6225,2.628,351962.6737
2009-03-03 14:20:00,4.78,4.83,4.77,4.82,317070.69682523585,2.628,2.6555,2.6225,2.65,317070.6968
2009-03-03 14:25:00,4.82,4.83,4.78,4.78,292220.3063190993,2.65,2.6555,2.628,2.628,292220.3063
2009-03-03 14:30:00,4.79,4.8,4.78,4.8,447205.5989451263,2.6335,2.639,2.628,2.639,447205.5989
2009-03-03 14:35:00,4.8,4.81,4.78,4.79,206511.81661426107,2.639,2.6445,2.628,2.6335,206511.8166
2009-03-03 14:40:00,4.8,4.85,4.79,4.83,235013.6930723197,2.639,2.6665,2.6335,2.6555,235013.6931
2009-03-03 14:45:00,4.83,4.84,4.82,4.83,930114.6160868242,2.6555,2.661,2.65,2.6555,930114.6161
2009-03-03 14:50:00,4.83,4.84,4.81,4.83,872299.4218480577,2.6555,2.661,2.6445,2.6555,872299.4218
2009-03-03 14:55:00,4.83,4.85,4.83,4.83,691043.7164012578,2.6555,2.6665,2.6555,2.6555,691043.7164
2009-03-03 15:00:00,4.84,4.84,4.82,4.83,895425.4995435643,2.661,2.661,2.65,2.6555,895425.4995
2009-03-03 15:05:00,4.84,4.84,4.77,4.77,1079216.959123643,2.661,2.661,2.6225,2.6225,1079216.9591
2009-03-03 15:10:00,4.77,4.81,4.74,4.75,209250.43107820264,2.6225,2.6445,2.606,2.6115,209250.4311
2009-03-03 15:15:00,4.75,4.8,4.74,4.79,348311.18774723605,2.6115,2.639,2.606,2.6335,348311.1877
2009-03-03 15:20:00,4.79,4.8,4.77,4.78,625519.8295973223,2.6335,2.639,2.6225,2.628,625519.8296
2009-03-03 15:25:00,4.78,4.79,4.7,4.7,518105.2845116138,2.628,2.6335,2.584,2.584,518105.2845
2009-03-03 15:30:00,4.7,4.71,4.65,4.69,393346.18115427525,2.584,2.5895,2.5565,2.5785,393346.1812
2009-03-03 15:35:00,4.69,4.7,4.67,4.68,505426.5138452176,2.5785,2.584,2.5675,2.573,505426.5138
2009-03-03 15:40:00,4.68,4.69,4.64,4.66,224464.9558778781,2.573,2.5785,2.551,2.562,224464.9559
2009-03-03 15:45:00,4.66,4.66,4.62,4.62,478750.38036312,2.562,2.562,2.54,2.54,478750.3804
2009-03-03 15:50:00,4.62,4.66,4.61,4.66,491429.1510295162,2.54,2.562,2.5345,2.562,491429.151
2009-03-03 15:55:00,4.65,4.68,4.65,4.67,334313.82493153465,2.5565,2.573,2.5565,2.5675,334313.8249
2009-03-04 09:30:00,4.78,4.78,4.67,4.69,221320.62075261184,2.628,2.628,2.5675,2.5785,221320.6208
2009-03-04 09:35:00,4.69,4.73,4.65,4.68,322142.2050917943,2.5785,2.6005,2.5565,2.573,322142.2051
2009-03-04 09:40:00,4.67,4.68,4.59,4.61,125469.11451465666,2.5675,2.573,2.5235,2.5345,125469.1145
2009-03-04 09:45:00,4.61,4.63,4.55,4.57,145755.14758089057,2.5345,2.5455,2.5015,2.5125,145755.1476
2009-03-04 09:50:00,4.56,4.57,4.54,4.57,113398.92484024748,2.507,2.5125,2.496,2.5125,113398.9248
2009-03-04 09:55:00,4.56,4.57,4.5,4.51,112993.2041789228,2.507,2.5125,2.474,2.4795,112993.2042
2009-03-04 10:00:00,4.51,4.54,4.47,4.54,197991.68272644284,2.4795,2.496,2.4575,2.496,197991.6827
2009-03-04 10:05:00,4.53,4.57,4.53,4.54,95750.076072624,2.4905,2.5125,2.4905,2.496,95750.0761
2009-03-04 10:10:00,4.54,4.54,4.5,4.53,104067.3496297799,2.496,2.496,2.474,2.4905,104067.3496
2009-03-04 10:15:00,4.52,4.53,4.45,4.48,181052.8451161376,2.485,2.4905,2.4466,2.463,181052.8451
2009-03-04 10:20:00,4.47,4.48,4.46,4.48,78202.65747033167,2.4575,2.463,2.452,2.463,78202.6575
2009-03-04 10:25:00,4.47,4.52,4.47,4.51,137640.734354397,2.4575,2.485,2.4575,2.4795,137640.7344
2009-03-04 10:30:00,4.51,4.54,4.49,4.53,126280.55583730602,2.4795,2.496,2.4685,2.4905,126280.5558
2009-03-04 10:35:00,4.53,4.57,4.53,4.56,265645.6030023329,2.4905,2.5125,2.4905,2.507,265645.603
2009-03-04 10:40:00,4.57,4.61,4.56,4.6,72218.27771579268,2.5125,2.5345,2.507,2.529,72218.2777
2009-03-04 10:45:00,4.61,4.61,4.56,4.57,244548.12861344963,2.5345,2.5345,2.507,2.5125,244548.1286
2009-03-04 10:50:00,4.56,4.59,4.54,4.56,174358.45420428037,2.507,2.5235,2.496,2.507,174358.4542
2009-03-04 10:55:00,4.56,4.58,4.54,4.54,177299.92899888428,2.507,2.518,2.496,2.496,177299.929
2009-03-04 11:00:00,4.54,4.55,4.53,4.53,144943.7062582412,2.496,2.5015,2.4905,2.4905,144943.7063
2009-03-04 11:05:00,4.53,4.55,4.53,4.54,85505.62937417589,2.4905,2.5015,2.4905,2.496,85505.6294
2009-03-04 11:10:00,4.54,4.58,4.54,4.57,149406.63353281264,2.496,2.518,2.496,2.5125,149406.6335
2009-03-04 11:15:00,4.57,4.58,4.57,4.57,95445.78557663049,2.5125,2.518,2.5125,2.5125,95445.7856
2009-03-04 11:20:00,4.57,4.6,4.57,4.6,118369.0029414748,2.5125,2.529,2.5125,2.529,118369.0029
2009-03-04 11:25:00,4.6,4.62,4.59,4.61,133989.24840247488,2.529,2.54,2.5235,2.5345,133989.2484
2009-03-04 11:30:00,4.62,4.63,4.61,4.63,60350.948372045845,2.54,2.5455,2.5345,2.5455,60350.9484
2009-03-04 11:35:00,4.63,4.63,4.62,4.63,51425.09382290293,2.5455,2.5455,2.54,2.5455,51425.0938
2009-03-04 11:40:00,4.63,4.63,4.6,4.61,145247.99675423471,2.5455,2.5455,2.529,2.5345,145247.9968
2009-03-04 11:45:00,4.6,4.61,4.56,4.6,218784.86661933252,2.529,2.5345,2.507,2.529,218784.8666
2009-03-04 11:50:00,4.61,4.61,4.57,4.59,124150.52236535144,2.5345,2.5345,2.5125,2.5235,124150.5224
2009-03-04 11:55:00,4.58,4.59,4.57,4.58,37529.16117253271,2.518,2.5235,2.5125,2.518,37529.1612
2009-03-04 12:00:00,4.58,4.59,4.57,4.57,26574.703316766405,2.518,2.5235,2.5125,2.5125,26574.7033
2009-03-04 12:05:00,4.57,4.58,4.54,4.54,93822.90293133176,2.5125,2.518,2.496,2.496,93822.9029
2009-03-04 12:10:00,4.54,4.57,4.54,4.57,60452.378537377015,2.496,2.5125,2.496,2.5125,60452.3785
2009-03-04 12:15:00,4.56,4.59,4.56,4.58,95141.495080637,2.507,2.5235,2.507,2.518,95141.4951
2009-03-04 12:20:00,4.58,4.6,4.58,4.59,52743.685972208135,2.518,2.529,2.518,2.5235,52743.686
2009-03-04 12:25:00,4.59,4.59,4.57,4.59,127497.71782128004,2.5235,2.5235,2.5125,2.5235,127497.7178
2009-03-04 12:30:00,4.59,4.59,4.58,4.58,22618.926868850795,2.5235,2.5235,2.518,2.518,22618.9269
2009-03-04 12:35:00,4.58,4.65,4.58,4.65,94228.62359265646,2.518,2.5565,2.518,2.5565,94228.6236
2009-03-04 12:40:00,4.64,4.65,4.64,4.65,25053.250836798863,2.551,2.5565,2.551,2.5565,25053.2508
2009-03-04 12:45:00,4.64,4.65,4.59,4.59,128816.30997058524,2.551,2.5565,2.5235,2.5235,128816.31
2009-03-04 12:50:00,4.6,4.6,4.55,4.56,150826.65584744903,2.529,2.529,2.5015,2.507,150826.6558
2009-03-04 12:55:00,4.56,4.57,4.54,4.54,45745.00456435744,2.507,2.5125,2.496,2.496,45745.0046
2009-03-04 13:00:00,4.54,4.54,4.52,4.52,64408.15498529263,2.496,2.496,2.485,2.485,64408.155
2009-03-04 13:05:00,4.52,4.53,4.5,4.51,62075.26118267573,2.485,2.4905,2.474,2.4795,62075.2612
2009-03-04 13:10:00,4.52,4.53,4.51,4.53,58930.92605740947,2.485,2.4905,2.4795,2.4905,58930.9261
2009-03-04 13:15:00,4.52,4.55,4.52,4.54,212496.19636880007,2.485,2.5015,2.485,2.496,212496.1964
2009-03-04 13:20:00,4.54,4.54,4.54,4.54,30631.909930013186,2.496,2.496,2.496,2.496,30631.9099
2009-03-04 13:25:00,4.54,4.59,4.54,4.56,131352.06410386448,2.496,2.5235,2.496,2.507,131352.0641
2009-03-04 13:30:00,4.56,4.6,4.56,4.58,86621.36119281875,2.507,2.529,2.507,2.518,86621.3612
2009-03-04 13:35:00,4.57,4.58,4.56,4.57,47773.60787098083,2.5125,2.518,2.507,2.5125,47773.6079
2009-03-04 13:40:00,4.56,4.58,4.56,4.57,66233.89796125368,2.507,2.518,2.507,2.5125,66233.898
2009-03-04 13:45:00,4.57,4.59,4.57,4.58,24444.669844811848,2.5125,2.5235,2.5125,2.518,24444.6698
2009-03-04 13:50:00,4.58,4.59,4.57,4.57,59336.64671873416,2.518,2.5235,2.5125,2.5125,59336.6467
2009-03-04 13:55:00,4.58,4.58,4.57,4.57,34891.97687392231,2.518,2.518,2.5125,2.5125,34891.9769
2009-03-04 14:00:00,4.58,4.59,4.55,4.59,64509.5851506238,2.518,2.5235,2.5015,2.5235,64509.5852
2009-03-04 14:05:00,4.59,4.6,4.58,4.59,50410.79216959124,2.5235,2.529,2.518,2.5235,50410.7922
2009-03-04 14:10:00,4.6,4.6,4.59,4.59,62480.98184400041,2.529,2.529,2.5235,2.5235,62480.9818
2009-03-04 14:15:00,4.59,4.6,4.59,4.59,44324.98224972107,2.5235,2.529,2.5235,2.5235,44324.9822
2009-03-04 14:20:00,4.6,4.61,4.59,4.61,32660.513236636576,2.529,2.5345,2.5235,2.5345,32660.5132
2009-03-04 14:25:00,4.6,4.61,4.6,4.61,45136.423572370426,2.529,2.5345,2.529,2.5345,45136.4236
2009-03-04 14:30:00,4.6,4.61,4.6,4.61,34587.6863779288,2.529,2.5345,2.529,2.5345,34587.6864
2009-03-04 14:35:00,4.6,4.63,4.6,4.63,96054.36656861752,2.529,2.5455,2.529,2.5455,96054.3666
2009-03-04 14:40:00,4.62,4.63,4.61,4.61,176792.77817222843,2.54,2.5455,2.5345,2.5345,176792.7782
2009-03-04 14:45:00,4.61,4.66,4.61,4.65,116948.98062683844,2.5345,2.562,2.5345,2.5565,116948.9806
2009-03-04 14:50:00,4.65,4.71,4.65,4.7,232680.7992697028,2.5565,2.5895,2.5565,2.584,232680.7993
2009-03-04 14:55:00,4.71,4.71,4.65,4.68,158839.6389086114,2.5895,2.5895,2.5565,2.573,158839.6389
2009-03-04 15:00:00,4.68,4.7,4.67,4.67,74348.31118774724,2.573,2.584,2.5675,2.5675,74348.3112
2009-03-04 15:05:00,4.67,4.68,4.66,4.67,108631.70706968252,2.5675,2.573,2.562,2.5675,108631.7071
2009-03-04 15:10:00,4.67,4.73,4.67,4.68,171924.13023633228,2.5675,2.6005,2.5675,2.573,171924.1302
2009-03-04 15:15:00,4.68,4.75,4.67,4.71,190790.1409879298,2.573,2.6115,2.5675,2.5895,190790.141
2009-03-04 15:20:00,4.72,4.75,4.69,4.69,245968.150928086,2.595,2.6115,2.5785,2.5785,245968.1509
2009-03-04 15:25:00,4.69,4.73,4.67,4.72,205598.94512628057,2.5785,2.6005,2.5675,2.595,205598.9451
2009-03-04 15:30:00,4.73,4.73,4.71,4.71,119789.02525611116,2.6005,2.6005,2.5895,2.5895,119789.0253
2009-03-04 15:35:00,4.71,4.71,4.63,4.63,369104.37164012576,2.5895,2.5895,2.5455,2.5455,369104.3716
2009-03-04 15:40:00,4.63,4.7,4.63,4.65,414443.6555431585,2.5455,2.584,2.5455,2.5565,414443.6555
2009-03-04 15:45:00,4.65,4.66,4.62,4.62,497413.5307840552,2.5565,2.562,2.54,2.54,497413.5308
2009-03-04 15:50:00,4.62,4.66,4.6,4.6,485343.341109646,2.54,2.562,2.529,2.529,485343.3411
2009-03-04 15:55:00,4.6,4.61,4.56,4.56,926868.8507962268,2.529,2.5345,2.507,2.507,926868.8508
2009-03-05 09:30:00,4.52,4.52,4.36,4.37,148696.62237549448,2.485,2.485,2.3971,2.4026,148696.6224
2009-03-05 09:35:00,4.39,4.39,4.34,4.35,163403.99634851405,2.4136,2.4136,2.3861,2.3916,163403.9963
2009-03-05 09:40:00,4.34,4.41,4.32,4.37,157926.7674206309,2.3861,2.4246,2.3751,2.4026,157926.7674
2009-03-05 09:45:00,4.36,4.4,4.36,4.36,126280.55583730602,2.3971,2.4191,2.3971,2.3971,126280.5558
2009-03-05 09:50:00,4.36,4.37,4.26,4.26,126889.13682929304,2.3971,2.4026,2.3421,2.3421,126889.1368
2009-03-05 09:55:00,4.26,4.29,4.25,4.28,104675.93062176692,2.3421,2.3586,2.3366,2.3531,104675.9306
2009-03-05 10:00:00,4.28,4.29,4.27,4.29,131352.06410386448,2.3531,2.3586,2.3476,2.3586,131352.0641
2009-03-05 10:05:00,4.28,4.29,4.27,4.27,102444.4669844812,2.3531,2.3586,2.3476,2.3476,102444.467
2009-03-05 10:10:00,4.27,4.28,4.2,4.2,176792.77817222843,2.3476,2.3531,2.3091,2.3091,176792.7782
2009-03-05 10:15:00,4.2,4.21,4.07,4.07,357338.4724617101,2.3091,2.3146,2.2376,2.2376,357338.4725
2009-03-05 10:20:00,4.07,4.15,4.07,4.14,167866.92362308552,2.2376,2.2816,2.2376,2.2761,167866.9236
2009-03-05 10:25:00,4.13,4.19,4.13,4.19,77898.36697433816,2.2706,2.3036,2.2706,2.3036,77898.367
2009-03-05 10:30:00,4.18,4.19,4.13,4.18,205091.79429962471,2.2981,2.3036,2.2706,2.2981,205091.7943
2009-03-05 10:35:00,4.18,4.19,4.16,4.18,86317.07069682523,2.2981,2.3036,2.2871,2.2981,86317.0707
2009-03-05 10:40:00,4.19,4.24,4.18,4.23,101328.73516583833,2.3036,2.3311,2.2981,2.3256,101328.7352
2009-03-05 10:45:00,4.23,4.24,4.22,4.24,104270.20996044224,2.3256,2.3311,2.3201,2.3311,104270.21
2009-03-05 10:50:00,4.24,4.25,4.16,4.17,304899.0769854955,2.3311,2.3366,2.2871,2.2926,304899.077
2009-03-05 10:55:00,4.16,4.17,4.14,4.14,50309.36200426007,2.2871,2.2926,2.2761,2.2761,50309.362
2009-03-05 11:00:00,4.13,4.17,4.13,4.17,56090.88142813673,2.2706,2.2926,2.2706,2.2926,56090.8814
2009-03-05 11:05:00,4.16,4.18,4.16,4.18,42397.809108428846,2.2871,2.2981,2.2871,2.2981,42397.8091
2009-03-05 11:10:00,4.18,4.18,4.17,4.17,44730.702911045744,2.2981,2.2981,2.2926,2.2926,44730.7029
2009-03-05 11:15:00,4.18,4.18,4.13,4.15,160665.38188457247,2.2981,2.2981,2.2706,2.2816,160665.3819
2009-03-05 11:20:00,4.14,4.15,4.14,4.15,21097.474388883253,2.2761,2.2816,2.2761,2.2816,21097.4744
2009-03-05 11:25:00,4.15,4.16,4.14,4.16,50309.36200426007,2.2816,2.2871,2.2761,2.2871,50309.362
2009-03-05 11:30:00,4.16,4.17,4.15,4.15,50917.94299624708,2.2871,2.2926,2.2816,2.2816,50917.943
2009-03-05 11:35:00,4.16,4.16,4.14,4.14,42702.09960442236,2.2871,2.2871,2.2761,2.2761,42702.0996
2009-03-05 11:40:00,4.15,4.16,4.14,4.15,47875.038036312,2.2816,2.2871,2.2761,2.2816,47875.038
2009-03-05 11:45:00,4.16,4.16,4.15,4.15,22720.357034181965,2.2871,2.2871,2.2816,2.2816,22720.357
2009-03-05 11:50:00,4.16,4.17,4.15,4.16,62176.6913480069,2.2871,2.2926,2.2816,2.2871,62176.6913
2009-03-05 11:55:00,4.16,4.17,4.16,4.16,34080.53555127295,2.2871,2.2926,2.2871,2.2871,34080.5356
2009-03-05 12:00:00,4.16,4.17,4.16,4.16,44832.13307637692,2.2871,2.2926,2.2871,2.2871,44832.1331
2009-03-05 12:05:00,4.16,4.17,4.15,4.15,36616.28968455218,2.2871,2.2926,2.2816,2.2816,36616.2897
2009-03-05 12:10:00,4.16,4.16,4.14,4.14,51425.09382290293,2.2871,2.2871,2.2761,2.2761,51425.0938
2009-03-05 12:15:00,4.14,4.16,4.14,4.16,60350.948372045845,2.2761,2.2871,2.2761,2.2871,60350.9484
2009-03-05 12:20:00,4.16,4.19,4.15,4.19,80535.55127294858,2.2871,2.3036,2.2816,2.3036,80535.5513
2009-03-05 12:25:00,4.19,4.2,4.18,4.2,82462.7244142408,2.3036,2.3091,2.2981,2.3091,82462.7244
2009-03-05 12:30:00,4.2,4.2,4.13,4.15,233593.6707576833,2.3091,2.3091,2.2706,2.2816,233593.6708
2009-03-05 12:35:00,4.14,4.16,4.13,4.14,123339.0810427021,2.2761,2.2871,2.2706,2.2761,123339.081
2009-03-05 12:40:00,4.14,4.15,4.13,4.15,45542.1442336951,2.2761,2.2816,2.2706,2.2816,45542.1442
2009-03-05 12:45:00,4.14,4.15,4.14,4.14,25053.250836798863,2.2761,2.2816,2.2761,2.2761,25053.2508
2009-03-05 12:50:00,4.15,4.15,4.14,4.14,15620.245461000102,2.2816,2.2816,2.2761,2.2761,15620.2455
2009-03-05 12:55:00,4.15,4.16,4.14,4.14,129932.04178922813,2.2816,2.2871,2.2761,2.2761,129932.0418
2009-03-05 13:00:00,4.15,4.15,4.14,4.15,35703.41819657166,2.2816,2.2816,2.2761,2.2816,35703.4182
2009-03-05 13:05:00,4.14,4.19,4.14,4.19,118470.43310680595,2.2761,2.3036,2.2761,2.3036,118470.4331
2009-03-05 13:10:00,4.19,4.22,4.18,4.22,83578.45623288366,2.3036,2.3201,2.2981,2.3201,83578.4562
2009-03-05 13:15:00,4.22,4.24,4.22,4.24,64205.294654630285,2.3201,2.3311,2.3201,2.3311,64205.2947
2009-03-05 13:20:00,4.24,4.24,4.2,4.21,80941.27193427326,2.3311,2.3311,2.3091,2.3146,80941.2719
2009-03-05 13:25:00,4.2,4.21,4.2,4.21,28299.016127396288,2.3091,2.3146,2.3091,2.3146,28299.0161
2009-03-05 13:30:00,4.21,4.21,4.2,4.2,58930.92605740947,2.3146,2.3146,2.3091,2.3091,58930.9261
2009-03-05 13:35:00,4.21,4.21,4.19,4.2,101734.455827163,2.3146,2.3146,2.3036,2.3091,101734.4558
2009-03-05 13:40:00,4.19,4.21,4.19,4.2,93924.33309666294,2.3036,2.3146,2.3036,2.3091,93924.3331
2009-03-05 13:45:00,4.2,4.22,4.2,4.21,130540.62278121512,2.3091,2.3201,2.3091,2.3146,130540.6228
2009-03-05 13:50:00,4.2,4.21,4.2,4.21,15214.524799675424,2.3091,2.3146,2.3091,2.3146,15214.5248
2009-03-05 13:55:00,4.21,4.21,4.19,4.2,88244.24383811746,2.3146,2.3146,2.3036,2.3091,88244.2438
2009-03-05 14:00:00,4.19,4.2,4.18,4.18,53047.97646820165,2.3036,2.3091,2.2981,2.2981,53047.9765
2009-03-05 14:05:00,4.19,4.19,4.16,4.16,137032.15336240997,2.3036,2.3036,2.2871,2.2871,137032.1534
2009-03-05 14:10:00,4.17,4.17,4.16,4.16,90982.85830205904,2.2926,2.2926,2.2871,2.2871,90982.8583
2009-03-05 14:15:00,4.17,4.17,4.15,4.15,83679.88639821483,2.2926,2.2926,2.2816,2.2816,83679.8864
2009-03-05 14:20:00,4.16,4.16,4.15,4.16,29009.02728471448,2.2871,2.2871,2.2816,2.2871,29009.0273
2009-03-05 14:25:00,4.16,4.16,4.15,4.15,27487.57480474693,2.2871,2.2871,2.2816,2.2816,27487.5748
2009-03-05 14:30:00,4.15,4.16,4.15,4.16,26371.842986104068,2.2816,2.2871,2.2816,2.2871,26371.843
2009-03-05 14:35:00,4.16,4.17,4.15,4.16,122223.34922405925,2.2871,2.2926,2.2816,2.2871,122223.3492
2009-03-05 14:40:00,4.15,4.16,4.15,4.15,33674.81488994827,2.2816,2.2871,2.2816,2.2816,33674.8149
2009-03-05 14:45:00,4.15,4.16,4.15,4.15,52337.965310883454,2.2816,2.2871,2.2816,2.2816,52337.9653
2009-03-05 14:50:00,4.16,4.16,4.15,4.16,30226.189268688508,2.2871,2.2871,2.2816,2.2871,30226.1893
2009-03-05 14:55:00,4.16,4.16,4.14,4.14,99807.28268587078,2.2871,2.2871,2.2761,2.2761,99807.2827
2009-03-05 15:00:00,4.14,4.15,4.14,4.14,117658.9917841566,2.2761,2.2816,2.2761,2.2761,117658.9918
2009-03-05 15:05:00,4.14,4.15,4.14,4.14,117760.42194948778,2.2761,2.2816,2.2761,2.2761,117760.4219
2009-03-05 15:10:00,4.14,4.16,4.14,4.16,102038.7463231565,2.2761,2.2871,2.2761,2.2871,102038.7463
2009-03-05 15:15:00,4.16,4.19,4.15,4.15,157723.90708996856,2.2871,2.3036,2.2816,2.2816,157723.9071
2009-03-05 15:20:00,4.15,4.16,4.14,4.14,73232.57936910437,2.2816,2.2871,2.2761,2.2761,73232.5794
2009-03-05 15:25:00,4.14,4.15,4.11,4.11,180647.12445481287,2.2761,2.2816,2.2596,2.2596,180647.1245
2009-03-05 15:30:00,4.11,4.12,4.09,4.09,82361.29424890963,2.2596,2.2651,2.2486,2.2486,82361.2942
2009-03-05 15:35:00,4.09,4.1,4.08,4.08,184197.18024140372,2.2486,2.2541,2.2431,2.2431,184197.1802
2009-03-05 15:40:00,4.08,4.09,4.06,4.07,223044.9335632417,2.2431,2.2486,2.2321,2.2376,223044.9336
2009-03-05 15:45:00,4.06,4.1,4.06,4.1,207120.3976062481,2.2321,2.2541,2.2321,2.2541,207120.3976
2009-03-05 15:50:00,4.09,4.1,4.09,4.09,197585.96206511816,2.2486,2.2541,2.2486,2.2486,197585.9621
2009-03-05 15:55:00,4.1,4.12,4.09,4.11,476823.20722182776,2.2541,2.2651,2.2486,2.2596,476823.2072
2009-03-06 09:30:00,4.22,4.23,4.15,4.15,72928.28887311087,2.3201,2.3256,2.2816,2.2816,72928.2889
2009-03-06 09:35:00,4.15,4.19,4.14,4.18,69175.37275585759,2.2816,2.3036,2.2761,2.2981,69175.3728
2009-03-06 09:40:00,4.18,4.34,4.18,4.33,153565.2703113906,2.2981,2.3861,2.2981,2.3806,153565.2703
2009-03-06 09:45:00,4.33,4.34,4.32,4.33,96155.79673394868,2.3806,2.3861,2.3751,2.3806,96155.7967
2009-03-06 09:50:00,4.33,4.35,4.25,4.25,92605.74094735774,2.3806,2.3916,2.3366,2.3366,92605.7409
2009-03-06 09:55:00,4.25,4.26,4.14,4.15,101024.44466984482,2.3366,2.3421,2.2761,2.2816,101024.4447
2009-03-06 10:00:00,4.15,4.17,4.11,4.13,230550.76579774823,2.2816,2.2926,2.2596,2.2706,230550.7658
2009-03-06 10:05:00,4.13,4.16,4.12,4.15,109747.4388883254,2.2706,2.2871,2.2651,2.2816,109747.4389
2009-03-06 10:10:00,4.14,4.17,4.12,4.15,160665.38188457247,2.2761,2.2926,2.2651,2.2816,160665.3819
2009-03-06 10:15:00,4.15,4.15,4.1,4.1,160766.81204990364,2.2816,2.2816,2.2541,2.2541,160766.812
2009-03-06 10:20:00,4.1,4.13,4.09,4.12,86012.78020083172,2.2541,2.2706,2.2486,2.2651,86012.7802
2009-03-06 10:25:00,4.12,4.13,4.1,4.13,188051.52652398823,2.2651,2.2706,2.2541,2.2706,188051.5265
2009-03-06 10:30:00,4.13,4.13,4.06,4.06,56902.32275078609,2.2706,2.2706,2.2321,2.2321,56902.3228
2009-03-06 10:35:00,4.06,4.07,4.04,4.05,54366.56861750685,2.2321,2.2376,2.2211,2.2266,54366.5686
2009-03-06 10:40:00,4.05,4.09,4.05,4.09,34181.96571660412,2.2266,2.2486,2.2266,2.2486,34181.9657
2009-03-06 10:45:00,4.08,4.09,4.02,4.02,57409.47357744193,2.2431,2.2486,2.2101,2.2101,57409.4736
2009-03-06 10:50:00,4.02,4.03,3.96,3.96,105791.66244040978,2.2101,2.2156,2.1772,2.1772,105791.6624
2009-03-06 10:55:00,3.96,3.98,3.95,3.98,110153.15954965008,2.1772,2.1882,2.1717,2.1882,110153.1595
2009-03-06 11:00:00,3.98,3.99,3.95,3.98,52135.10498022112,2.1882,2.1936,2.1717,2.1882,52135.105
2009-03-06 11:05:00,3.99,3.99,3.98,3.98,35601.98803124049,2.1936,2.1936,2.1882,2.1882,35601.988
2009-03-06 11:10:00,3.98,4.02,3.98,4.0,47976.46820164317,2.1882,2.2101,2.1882,2.1991,47976.4682
2009-03-06 11:15:00,4.0,4.01,3.97,3.97,35500.55786590932,2.1991,2.2046,2.1827,2.1827,35500.5579
2009-03-06 11:20:00,3.98,3.98,3.96,3.96,42194.948777766505,2.1882,2.1882,2.1772,2.1772,42194.9488
2009-03-06 11:25:00,3.95,3.97,3.95,3.97,24343.23967948068,2.1717,2.1827,2.1717,2.1827,24343.2397
2009-03-06 11:30:00,3.97,4.01,3.95,3.99,94532.91408864997,2.1827,2.2046,2.1717,2.1936,94532.9141
2009-03-06 11:35:00,4.0,4.02,3.99,4.01,28299.016127396288,2.1991,2.2101,2.1936,2.2046,28299.0161
2009-03-06 11:40:00,4.0,4.01,3.99,3.99,34790.54670859114,2.1991,2.2046,2.1936,2.1936,34790.5467
2009-03-06 11:45:00,3.99,4.0,3.98,3.98,77796.936809007,2.1936,2.1991,2.1882,2.1882,77796.9368
2009-03-06 11:50:00,3.98,3.99,3.95,3.95,61466.68019068871,2.1882,2.1936,2.1717,2.1717,61466.6802
2009-03-06 11:55:00,3.95,3.96,3.95,3.96,108530.27690435135,2.1717,2.1772,2.1717,2.1772,108530.2769
2009-03-06 12:00:00,3.96,3.98,3.95,3.98,67146.7694492342,2.1772,2.1882,2.1717,2.1882,67146.7694
2009-03-06 12:05:00,3.98,3.99,3.98,3.98,51120.80332690942,2.1882,2.1936,2.1882,2.1882,51120.8033
2009-03-06 12:10:00,3.99,3.99,3.98,3.99,18155.99959427934,2.1936,2.1936,2.1882,2.1936,18155.9996
2009-03-06 12:15:00,3.99,4.04,3.99,4.01,161375.39304189067,2.1936,2.2211,2.1936,2.2046,161375.393
2009-03-06 12:20:00,4.01,4.03,4.0,4.02,59843.79754539,2.2046,2.2156,2.1991,2.2101,59843.7975
2009-03-06 12:25:00,4.02,4.02,4.0,4.01,31240.490922000205,2.2101,2.2101,2.1991,2.2046,31240.4909
2009-03-06 12:30:00,4.0,4.01,3.97,3.97,38239.172329850895,2.1991,2.2046,2.1827,2.1827,38239.1723
2009-03-06 12:35:00,3.97,3.98,3.96,3.98,29617.60827670149,2.1827,2.1882,2.1772,2.1882,29617.6083
2009-03-06 12:40:00,3.97,3.98,3.97,3.97,17040.267775636476,2.1827,2.1882,2.1827,2.1827,17040.2678
2009-03-06 12:45:00,3.97,3.98,3.94,3.95,87432.8025154681,2.1827,2.1882,2.1662,2.1717,87432.8025
2009-03-06 12:50:00,3.96,3.96,3.95,3.95,12983.061162389697,2.1772,2.1772,2.1717,2.1717,12983.0612
2009-03-06 12:55:00,3.95,3.97,3.95,3.97,40470.63596713663,2.1717,2.1827,2.1717,2.1827,40470.636
2009-03-06 13:00:00,3.97,3.99,3.96,3.99,56395.17192413024,2.1827,2.1936,2.1772,2.1936,56395.1719
2009-03-06 13:05:00,3.99,4.0,3.98,4.0,40369.20580180546,2.1936,2.1991,2.1882,2.1991,40369.2058
2009-03-06 13:10:00,4.0,4.01,3.97,3.97,61973.83101734456,2.1991,2.2046,2.1827,2.1827,61973.831
2009-03-06 13:15:00,3.97,3.97,3.95,3.96,27589.004970078106,2.1827,2.1827,2.1717,2.1772,27589.005
2009-03-06 13:20:00,3.96,3.96,3.95,3.95,21908.91571153261,2.1772,2.1772,2.1717,2.1717,21908.9157
2009-03-06 13:25:00,3.95,3.98,3.95,3.98,31646.211583324883,2.1717,2.1882,2.1717,2.1882,31646.2116
2009-03-06 13:30:00,3.98,3.99,3.95,3.95,65321.02647327315,2.1882,2.1936,2.1717,2.1717,65321.0265
2009-03-06 13:35:00,3.96,3.98,3.94,3.95,72421.13804645502,2.1772,2.1882,2.1662,2.1717,72421.138
2009-03-06 13:40:00,3.95,3.95,3.94,3.95,48179.32853230551,2.1717,2.1717,2.1662,2.1717,48179.3285
2009-03-06 13:45:00,3.95,3.95,3.91,3.94,154275.2814687088,2.1717,2.1717,2.1497,2.1662,154275.2815
2009-03-06 13:50:00,3.94,3.94,3.9,3.92,79521.24961963687,2.1662,2.1662,2.1442,2.1552,79521.2496
2009-03-06 13:55:00,3.93,3.93,3.91,3.93,49295.06035094837,2.1607,2.1607,2.1497,2.1607,49295.0604
2009-03-06 14:00:00,3.92,3.97,3.92,3.95,133177.80707982555,2.1552,2.1827,2.1552,2.1717,133177.8071
2009-03-06 14:05:00,3.95,3.96,3.94,3.96,43310.68059640937,2.1717,2.1772,2.1662,2.1772,43310.6806
2009-03-06 14:10:00,3.97,3.97,3.94,3.95,48179.32853230551,2.1827,2.1827,2.1662,2.1717,48179.3285
2009-03-06 14:15:00,3.95,3.95,3.9,3.92,149102.34303681916,2.1717,2.1717,2.1442,2.1552,149102.343
2009-03-06 14:20:00,3.92,3.93,3.91,3.93,36717.71984988335,2.1552,2.1607,2.1497,2.1607,36717.7198
2009-03-06 14:25:00,3.93,3.94,3.92,3.94,47266.45704432498,2.1607,2.1662,2.1552,2.1662,47266.457
2009-03-06 14:30:00,3.93,3.95,3.91,3.93,122730.50005071508,2.1607,2.1717,2.1497,2.1607,122730.5001
2009-03-06 14:35:00,3.93,3.94,3.92,3.94,50005.07150826656,2.1607,2.1662,2.1552,2.1662,50005.0715
2009-03-06 14:40:00,3.93,3.94,3.89,3.89,71203.97606248099,2.1607,2.1662,2.1387,2.1387,71203.9761
2009-03-06 14:45:00,3.9,3.9,3.89,3.89,49599.35084694188,2.1442,2.1442,2.1387,2.1387,49599.3508
2009-03-06 14:50:00,3.89,3.9,3.89,3.89,46657.87605233797,2.1387,2.1442,2.1387,2.1387,46657.8761
2009-03-06 14:55:00,3.9,3.9,3.88,3.89,85911.35003550055,2.1442,2.1442,2.1332,2.1387,85911.35
2009-03-06 15:00:00,3.89,3.9,3.88,3.88,75971.19383304595,2.1387,2.1442,2.1332,2.1332,75971.1938
2009-03-06 15:05:00,3.88,3.89,3.87,3.88,67146.7694492342,2.1332,2.1387,2.1277,2.1332,67146.7694
2009-03-06 15:10:00,3.88,3.9,3.88,3.89,68668.22192920174,2.1332,2.1442,2.1332,2.1387,68668.2219
2009-03-06 15:15:00,3.9,3.92,3.89,3.92,82158.43391824729,2.1442,2.1552,2.1387,2.1552,82158.4339
2009-03-06 15:20:00,3.91,3.92,3.89,3.89,66233.89796125368,2.1497,2.1552,2.1387,2.1387,66233.898
2009-03-06 15:25:00,3.9,3.9,3.88,3.89,141596.5108023126,2.1442,2.1442,2.1332,2.1387,141596.5108
2009-03-06 15:30:00,3.89,3.9,3.88,3.9,130134.90211989044,2.1387,2.1442,2.1332,2.1442,130134.9021
2009-03-06 15:35:00,3.9,3.92,3.9,3.91,69378.23308651993,2.1442,2.1552,2.1442,2.1497,69378.2331
2009-03-06 15:40:00,3.91,3.95,3.91,3.95,110964.60087229942,2.1497,2.1717,2.1497,2.1717,110964.6009
2009-03-06 15:45:00,3.95,3.97,3.94,3.95,300436.149710924,2.1717,2.1827,2.1662,2.1717,300436.1497
2009-03-06 15:50:00,3.94,3.98,3.94,3.98,223146.36372857288,2.1662,2.1882,2.1662,2.1882,223146.3637
2009-03-06 15:55:00,3.97,4.03,3.97,4.02,300030.42904959933,2.1827,2.2156,2.1827,2.2101,300030.429
2009-03-09 09:30:00,3.98,4.05,3.94,4.01,76579.77482503296,2.1882,2.2266,2.1662,2.2046,76579.7748
2009-03-09 09:35:00,4.0,4.02,3.99,4.01,70189.67440916928,2.1991,2.2101,2.1936,2.2046,70189.6744
2009-03-09 09:40:00,4.01,4.03,3.98,3.98,57815.194238766606,2.2046,2.2156,2.1882,2.1882,57815.1942
2009-03-09 09:45:00,4.0,4.07,3.98,4.07,78811.2384623187,2.1991,2.2376,2.1882,2.2376,78811.2385
2009-03-09 09:50:00,4.07,4.09,4.05,4.06,88649.96449944214,2.2376,2.2486,2.2266,2.2321,88649.9645
2009-03-09 09:55:00,4.06,4.08,4.0,4.01,60046.65787605234,2.2321,2.2431,2.1991,2.2046,60046.6579
2009-03-09 10:00:00,4.01,4.12,4.01,4.12,74449.74135307841,2.2046,2.2651,2.2046,2.2651,74449.7414
2009-03-09 10:05:00,4.12,4.2,4.12,4.19,150725.22568211786,2.2651,2.3091,2.2651,2.3036,150725.2257
2009-03-09 10:10:00,4.19,4.29,4.19,4.26,186530.0740440207,2.3036,2.3586,2.3036,2.3421,186530.074
2009-03-09 10:15:00,4.26,4.26,4.22,4.24,152043.81783142308,2.3421,2.3421,2.3201,2.3311,152043.8178
2009-03-09 10:20:00,4.24,4.26,4.23,4.23,168475.5046150725,2.3311,2.3421,2.3256,2.3256,168475.5046
2009-03-09 10:25:00,4.23,4.29,4.22,4.22,162795.41535652702,2.3256,2.3586,2.3201,2.3201,162795.4154
2009-03-09 10:30:00,4.22,4.24,4.17,4.18,201136.0178517091,2.3201,2.3311,2.2926,2.2981,201136.0179
2009-03-09 10:35:00,4.18,4.21,4.15,4.16,191804.4426412415,2.2981,2.3146,2.2816,2.2871,191804.4426
2009-03-09 10:40:00,4.16,4.21,4.13,4.21,142509.38229029314,2.2871,2.3146,2.2706,2.3146,142509.3823
2009-03-09 10:45:00,4.21,4.22,4.19,4.2,38847.75332183792,2.3146,2.3201,2.3036,2.3091,38847.7533
2009-03-09 10:50:00,4.19,4.24,4.17,4.22,114616.08682422152,2.3036,2.3311,2.2926,2.3201,114616.0868
2009-03-09 10:55:00,4.22,4.23,4.15,4.16,80231.26077695507,2.3201,2.3256,2.2816,2.2871,80231.2608
2009-03-09 11:00:00,4.16,4.22,4.16,4.21,88649.96449944214,2.2871,2.3201,2.2871,2.3146,88649.9645
2009-03-09 11:05:00,4.21,4.22,4.14,4.14,114717.51698955268,2.3146,2.3201,2.2761,2.2761,114717.517
2009-03-09 11:10:00,4.14,4.21,4.14,4.21,38746.32315650675,2.2761,2.3146,2.2761,2.3146,38746.3232
2009-03-09 11:15:00,4.21,4.21,4.19,4.2,45947.86489501978,2.3146,2.3146,2.3036,2.3091,45947.8649
2009-03-09 11:20:00,4.2,4.2,4.18,4.19,68059.64093721473,2.3091,2.3091,2.2981,2.3036,68059.6409
2009-03-09 11:25:00,4.2,4.23,4.19,4.22,48990.76985495487,2.3091,2.3256,2.3036,2.3201,48990.7699
2009-03-09 11:30:00,4.23,4.24,4.2,4.22,140379.34881833856,2.3256,2.3311,2.3091,2.3201,140379.3488
2009-03-09 11:35:00,4.23,4.25,4.22,4.22,95141.495080637,2.3256,2.3366,2.3201,2.3201,95141.4951
2009-03-09 11:40:00,4.23,4.24,4.2,4.24,96764.37772593569,2.3256,2.3311,2.3091,2.3311,96764.3777
2009-03-09 11:45:00,4.24,4.24,4.23,4.23,38442.03266051324,2.3311,2.3311,2.3256,2.3256,38442.0327
2009-03-09 11:50:00,4.23,4.24,4.22,4.23,51120.80332690942,2.3256,2.3311,2.3201,2.3256,51120.8033
2009-03-09 11:55:00,4.23,4.23,4.21,4.21,75159.75251039659,2.3256,2.3256,2.3146,2.3146,75159.7525
2009-03-09 12:00:00,4.21,4.22,4.21,4.22,36413.42935388985,2.3146,2.3201,2.3146,2.3201,36413.4294
2009-03-09 12:05:00,4.22,4.22,4.21,4.22,19778.88223957805,2.3201,2.3201,2.3146,2.3201,19778.8822
2009-03-09 12:10:00,4.22,4.25,4.21,4.24,123339.0810427021,2.3201,2.3366,2.3146,2.3311,123339.081
2009-03-09 12:15:00,4.23,4.25,4.22,4.25,70595.39507049396,2.3256,2.3366,2.3201,2.3366,70595.3951
2009-03-09 12:20:00,4.24,4.27,4.24,4.26,52845.116137539306,2.3311,2.3476,2.3311,2.3421,52845.1161
2009-03-09 12:25:00,4.26,4.27,4.22,4.27,235216.55340298204,2.3421,2.3476,2.3201,2.3476,235216.5534
2009-03-09 12:30:00,4.26,4.27,4.25,4.27,156506.74510599452,2.3421,2.3476,2.3366,2.3476,156506.7451
2009-03-09 12:35:00,4.26,4.27,4.24,4.24,51526.5239882341,2.3421,2.3476,2.3311,2.3311,51526.524
2009-03-09 12:40:00,4.24,4.24,4.23,4.23,53352.26696419515,2.3311,2.3311,2.3256,2.3256,53352.267
2009-03-09 12:45:00,4.23,4.24,4.21,4.22,161578.253372553,2.3256,2.3311,2.3146,2.3201,161578.2534
2009-03-09 12:50:00,4.21,4.23,4.21,4.23,32559.08307130541,2.3146,2.3256,2.3146,2.3256,32559.0831
2009-03-09 12:55:00,4.23,4.24,4.22,4.24,33877.67522061061,2.3256,2.3311,2.3201,2.3311,33877.6752
2009-03-09 13:00:00,4.23,4.24,4.23,4.24,30327.61943401968,2.3256,2.3311,2.3256,2.3311,30327.6194
2009-03-09 13:05:00,4.23,4.24,4.2,4.21,94938.63474997463,2.3256,2.3311,2.3091,2.3146,94938.6347
2009-03-09 13:10:00,4.2,4.21,4.2,4.21,38847.75332183792,2.3091,2.3146,2.3091,2.3146,38847.7533
2009-03-09 13:15:00,4.21,4.22,4.2,4.21,59336.64671873416,2.3146,2.3201,2.3091,2.3146,59336.6467
2009-03-09 13:20:00,4.2,4.21,4.2,4.21,49802.21117760422,2.3091,2.3146,2.3091,2.3146,49802.2112
2009-03-09 13:25:00,4.2,4.21,4.18,4.18,74449.74135307841,2.3091,2.3146,2.2981,2.2981,74449.7414
2009-03-09 13:30:00,4.18,4.18,4.16,4.16,49193.6301856172,2.2981,2.2981,2.2871,2.2871,49193.6302
2009-03-09 13:35:00,4.16,4.17,4.16,4.16,23227.507860837813,2.2871,2.2926,2.2871,2.2871,23227.5079
2009-03-09 13:40:00,4.16,4.17,4.14,4.16,77999.79713966933,2.2871,2.2926,2.2761,2.2871,77999.7971
2009-03-09 13:45:00,4.16,4.16,4.14,4.14,55076.57977482503,2.2871,2.2871,2.2761,2.2761,55076.5798
2009-03-09 13:50:00,4.15,4.18,4.14,4.18,99604.42235520844,2.2816,2.2981,2.2761,2.2981,99604.4224
2009-03-09 13:55:00,4.17,4.21,4.17,4.18,152348.1083274166,2.2926,2.3146,2.2926,2.2981,152348.1083
2009-03-09 14:00:00,4.18,4.27,4.18,4.26,213409.0678567806,2.2981,2.3476,2.2981,2.3421,213409.0679
2009-03-09 14:05:00,4.26,4.28,4.26,4.28,53149.40663353281,2.3421,2.3531,2.3421,2.3531,53149.4066
2009-03-09 14:10:00,4.28,4.31,4.25,4.26,229029.3133177807,2.3531,2.3696,2.3366,2.3421,229029.3133
2009-03-09 14:15:00,4.27,4.28,4.26,4.26,91287.14879805254,2.3476,2.3531,2.3421,2.3421,91287.1488
2009-03-09 14:20:00,4.27,4.27,4.23,4.24,170706.96825235826,2.3476,2.3476,2.3256,2.3311,170706.9683
2009-03-09 14:25:00,4.24,4.29,4.22,4.29,175271.32569226087,2.3311,2.3586,2.3201,2.3586,175271.3257
2009-03-09 14:30:00,4.29,4.3,4.27,4.28,171518.4095750076,2.3586,2.3641,2.3476,2.3531,171518.4096
2009-03-09 14:35:00,4.28,4.31,4.24,4.28,515975.2510396592,2.3531,2.3696,2.3311,2.3531,515975.251
2009-03-09 14:40:00,4.28,4.29,4.27,4.29,56598.032254792575,2.3531,2.3586,2.3476,2.3586,56598.0323
2009-03-09 14:45:00,4.29,4.3,4.28,4.3,70088.24424383811,2.3586,2.3641,2.3531,2.3641,70088.2442
2009-03-09 14:50:00,4.29,4.35,4.29,4.34,153159.54965006592,2.3586,2.3916,2.3586,2.3861,153159.5497
2009-03-09 14:55:00,4.34,4.37,4.34,4.36,168982.65544172836,2.3861,2.4026,2.3861,2.3971,168982.6554
2009-03-09 15:00:00,4.37,4.37,4.35,4.35,102951.61781113704,2.4026,2.4026,2.3916,2.3916,102951.6178
2009-03-09 15:05:00,4.35,4.36,4.31,4.34,268688.507962268,2.3916,2.3971,2.3696,2.3861,268688.508
2009-03-09 15:10:00,4.34,4.39,4.32,4.35,279642.9658180343,2.3861,2.4136,2.3751,2.3916,279642.9658
2009-03-09 15:15:00,4.35,4.36,4.32,4.35,154782.43229536465,2.3916,2.3971,2.3751,2.3916,154782.4323
2009-03-09 15:20:00,4.35,4.35,4.34,4.34,120093.31575210468,2.3916,2.3916,2.3861,2.3861,120093.3158
2009-03-09 15:25:00,4.35,4.37,4.34,4.34,193934.47611319603,2.3916,2.4026,2.3861,2.3861,193934.4761
2009-03-09 15:30:00,4.35,4.35,4.32,4.35,135307.8405517801,2.3916,2.3916,2.3751,2.3916,135307.8406
2009-03-09 15:35:00,4.34,4.35,4.29,4.29,125164.82401866314,2.3861,2.3916,2.3586,2.3586,125164.824
2009-03-09 15:40:00,4.3,4.33,4.28,4.33,288771.68069783953,2.3641,2.3806,2.3531,2.3806,288771.6807
2009-03-09 15:45:00,4.33,4.34,4.3,4.32,258545.49142915104,2.3806,2.3861,2.3641,2.3751,258545.4914
2009-03-09 15:50:00,4.31,4.35,4.31,4.33,313317.78070798254,2.3696,2.3916,2.3696,2.3806,313317.7807
2009-03-09 15:55:00,4.33,4.36,4.33,4.35,456942.8948169185,2.3806,2.3971,2.3806,2.3916,456942.8948
2009-03-10 09:30:00,4.46,4.54,4.44,4.48,130134.90211989044,2.452,2.496,2.4411,2.463,130134.9021
2009-03-10 09:35:00,4.49,4.6,4.48,4.53,272339.9939141901,2.4685,2.529,2.463,2.4905,272339.9939
2009-03-10 09:40:00,4.53,4.55,4.49,4.55,144335.12526625418,2.4905,2.5015,2.4685,2.5015,144335.1253
2009-03-10 09:45:00,4.54,4.61,4.54,4.61,74956.89217973425,2.496,2.5345,2.496,2.5345,74956.8922
2009-03-10 09:50:00,4.61,4.75,4.58,4.74,330459.4786489502,2.5345,2.6115,2.518,2.606,330459.4786
2009-03-10 09:55:00,4.74,4.81,4.73,4.76,301551.8815295669,2.606,2.6445,2.6005,2.617,301551.8815
2009-03-10 10:00:00,4.76,4.81,4.75,4.79,407952.1249619637,2.617,2.6445,2.6115,2.6335,407952.125
2009-03-10 10:05:00,4.78,4.82,4.77,4.81,182168.5769347804,2.628,2.65,2.6225,2.6445,182168.5769
2009-03-10 10:10:00,4.81,4.86,4.81,4.83,203570.3418196572,2.6445,2.672,2.6445,2.6555,203570.3418
2009-03-10 10:15:00,4.82,4.88,4.82,4.83,190181.5599959428,2.65,2.683,2.65,2.6555,190181.56
2009-03-10 10:20:00,4.84,4.84,4.79,4.79,138857.89633837104,2.661,2.661,2.6335,2.6335,138857.8963
2009-03-10 10:25:00,4.8,4.8,4.73,4.73,158941.06907394258,2.639,2.639,2.6005,2.6005,158941.0691
2009-03-10 10:30:00,4.73,4.78,4.73,4.75,181052.8451161376,2.6005,2.628,2.6005,2.6115,181052.8451
2009-03-10 10:35:00,4.75,4.76,4.72,4.75,112587.48351759811,2.6115,2.617,2.595,2.6115,112587.4835
2009-03-10 10:40:00,4.74,4.75,4.69,4.7,142610.8124556243,2.606,2.6115,2.5785,2.584,142610.8125
2009-03-10 10:45:00,4.7,4.75,4.7,4.74,106095.9529364033,2.584,2.6115,2.584,2.606,106095.9529
2009-03-10 10:50:00,4.74,4.75,4.7,4.73,100213.00334719544,2.606,2.6115,2.584,2.6005,100213.0033
2009-03-10 10:55:00,4.73,4.73,4.64,4.64,130134.90211989044,2.6005,2.6005,2.551,2.551,130134.9021
2009-03-10 11:00:00,4.64,4.69,4.62,4.63,134902.11989045542,2.551,2.5785,2.54,2.5455,134902.1199
2009-03-10 11:05:00,4.62,4.63,4.62,4.63,27893.29546607161,2.54,2.5455,2.54,2.5455,27893.2955
2009-03-10 11:10:00,4.63,4.63,4.58,4.62,236027.9947256314,2.5455,2.5455,2.518,2.54,236027.9947
2009-03-10 11:15:00,4.62,4.63,4.59,4.6,172025.56040166345,2.54,2.5455,2.5235,2.529,172025.5604
2009-03-10 11:20:00,4.61,4.61,4.59,4.6,85099.9087128512,2.5345,2.5345,2.5235,2.529,85099.9087
2009-03-10 11:25:00,4.59,4.6,4.58,4.6,113804.64550157216,2.5235,2.529,2.518,2.529,113804.6455
2009-03-10 11:30:00,4.6,4.66,4.6,4.61,180545.6942894817,2.529,2.562,2.529,2.5345,180545.6943
2009-03-10 11:35:00,4.62,4.62,4.61,4.62,35094.83720458464,2.54,2.54,2.5345,2.54,35094.8372
2009-03-10 11:40:00,4.61,4.62,4.61,4.62,24951.820671467696,2.5345,2.54,2.5345,2.54,24951.8207
2009-03-10 11:45:00,4.62,4.62,4.61,4.62,19474.59174358454,2.54,2.54,2.5345,2.54,19474.5917
2009-03-10 11:50:00,4.61,4.62,4.61,4.62,43513.540927071714,2.5345,2.54,2.5345,2.54,43513.5409
2009-03-10 11:55:00,4.61,4.68,4.61,4.68,124251.95253068264,2.5345,2.573,2.5345,2.573,124251.9525
2009-03-10 12:00:00,4.68,4.69,4.67,4.69,94127.19342732528,2.573,2.5785,2.5675,2.5785,94127.1934
2009-03-10 12:05:00,4.68,4.69,4.64,4.66,73841.16036109139,2.573,2.5785,2.551,2.562,73841.1604
2009-03-10 12:10:00,4.66,4.69,4.66,4.68,68262.50126787707,2.562,2.5785,2.562,2.573,68262.5013
2009-03-10 12:15:00,4.67,4.68,4.66,4.67,30733.34009534436,2.5675,2.573,2.562,2.5675,30733.3401
2009-03-10 12:20:00,4.68,4.68,4.66,4.66,32660.513236636576,2.573,2.573,2.562,2.562,32660.5132
2009-03-10 12:25:00,4.66,4.67,4.66,4.66,28907.597119383303,2.562,2.5675,2.562,2.562,28907.5971
2009-03-10 12:30:00,4.67,4.67,4.66,4.67,17040.267775636476,2.5675,2.5675,2.562,2.5675,17040.2678
2009-03-10 12:35:00,4.66,4.67,4.66,4.66,16533.116948980627,2.562,2.5675,2.562,2.562,16533.1169
2009-03-10 12:40:00,4.67,4.68,4.66,4.67,56293.74175879906,2.5675,2.573,2.562,2.5675,56293.7418
2009-03-10 12:45:00,4.67,4.69,4.67,4.68,50512.22233492241,2.5675,2.5785,2.5675,2.573,50512.2223
2009-03-10 12:50:00,4.68,4.69,4.68,4.68,51627.95415356527,2.573,2.5785,2.573,2.573,51627.9542
2009-03-10 12:55:00,4.68,4.69,4.68,4.69,69682.52358251344,2.573,2.5785,2.573,2.5785,69682.5236
2009-03-10 13:00:00,4.69,4.69,4.68,4.68,18764.580586266355,2.5785,2.5785,2.573,2.573,18764.5806
2009-03-10 13:05:00,4.68,4.69,4.68,4.69,19068.871082259862,2.573,2.5785,2.573,2.5785,19068.8711
2009-03-10 13:10:00,4.68,4.72,4.68,4.72,152145.24799675425,2.573,2.595,2.573,2.595,152145.248
2009-03-10 13:15:00,4.72,4.72,4.69,4.7,76681.20499036413,2.595,2.595,2.5785,2.584,76681.205
2009-03-10 13:20:00,4.7,4.71,4.69,4.71,52845.116137539306,2.584,2.5895,2.5785,2.5895,52845.1161
2009-03-10 13:25:00,4.71,4.71,4.7,4.71,29820.46860736383,2.5895,2.5895,2.584,2.5895,29820.4686
2009-03-10 13:30:00,4.7,4.73,4.7,4.73,90577.13764073436,2.584,2.6005,2.584,2.6005,90577.1376
2009-03-10 13:35:00,4.72,4.73,4.69,4.7,97372.95871792272,2.595,2.6005,2.5785,2.584,97372.9587
2009-03-10 13:40:00,4.69,4.77,4.69,4.77,138959.3265037022,2.5785,2.6225,2.5785,2.6225,138959.3265
2009-03-10 13:45:00,4.77,4.77,4.69,4.73,294857.4906177097,2.6225,2.6225,2.5785,2.6005,294857.4906
2009-03-10 13:50:00,4.73,4.75,4.73,4.75,34181.96571660412,2.6005,2.6115,2.6005,2.6115,34181.9657
2009-03-10 13:55:00,4.75,4.75,4.71,4.71,80231.26077695507,2.6115,2.6115,2.5895,2.5895,80231.2608
2009-03-10 14:00:00,4.72,4.73,4.7,4.7,52337.965310883454,2.595,2.6005,2.584,2.584,52337.9653
2009-03-10 14:05:00,4.7,4.71,4.7,4.71,20691.75372755857,2.584,2.5895,2.584,2.5895,20691.7537
2009-03-10 14:10:00,4.71,4.72,4.7,4.7,195963.07941981943,2.5895,2.595,2.584,2.584,195963.0794
2009-03-10 14:15:00,4.7,4.72,4.69,4.72,78202.65747033167,2.584,2.595,2.5785,2.595,78202.6575
2009-03-10 14:20:00,4.72,4.73,4.69,4.71,283091.59143929405,2.595,2.6005,2.5785,2.5895,283091.5914
2009-03-10 14:25:00,4.71,4.73,4.71,4.71,46657.87605233797,2.5895,2.6005,2.5895,2.5895,46657.8761
2009-03-10 14:30:00,4.71,4.74,4.71,4.74,95750.076072624,2.5895,2.606,2.5895,2.606,95750.0761
2009-03-10 14:35:00,4.74,4.76,4.7,4.71,98387.2603712344,2.606,2.617,2.584,2.5895,98387.2604
2009-03-10 14:40:00,4.71,4.73,4.71,4.73,34486.256212597626,2.5895,2.6005,2.5895,2.6005,34486.2562
2009-03-10 14:45:00,4.73,4.75,4.7,4.7,65118.16614261081,2.6005,2.6115,2.584,2.584,65118.1661
2009-03-10 14:50:00,4.71,4.73,4.7,4.71,52845.116137539306,2.5895,2.6005,2.584,2.5895,52845.1161
2009-03-10 14:55:00,4.72,4.75,4.71,4.75,70088.24424383811,2.595,2.6115,2.5895,2.6115,70088.2442
2009-03-10 15:00:00,4.74,4.76,4.74,4.75,55786.59093214322,2.606,2.617,2.606,2.6115,55786.5909
2009-03-10 15:05:00,4.75,4.76,4.74,4.75,86012.78020083172,2.6115,2.617,2.606,2.6115,86012.7802
2009-03-10 15:10:00,4.75,4.78,4.74,4.77,84288.46739020184,2.6115,2.628,2.606,2.6225,84288.4674
2009-03-10 15:15:00,4.77,4.77,4.75,4.76,107921.69591236432,2.6225,2.6225,2.6115,2.617,107921.6959
2009-03-10 15:20:00,4.75,4.77,4.75,4.76,39456.33431382493,2.6115,2.6225,2.6115,2.617,39456.3343
2009-03-10 15:25:00,4.76,4.78,4.76,4.78,84998.47854752003,2.617,2.628,2.617,2.628,84998.4785
2009-03-10 15:30:00,4.77,4.79,4.77,4.78,120803.32690942286,2.6225,2.6335,2.6225,2.628,120803.3269
2009-03-10 15:35:00,4.78,4.79,4.77,4.79,138249.315346384,2.628,2.6335,2.6225,2.6335,138249.3153
2009-03-10 15:40:00,4.78,4.83,4.78,4.81,359975.65676032053,2.628,2.6555,2.628,2.6445,359975.6568
2009-03-10 15:45:00,4.81,4.82,4.8,4.81,202961.7608276701,2.6445,2.65,2.639,2.6445,202961.7608
2009-03-10 15:50:00,4.82,4.82,4.81,4.82,211989.04554214425,2.65,2.65,2.6445,2.65,211989.0455
2009-03-10 15:55:00,4.81,4.83,4.81,4.83,315853.5348412618,2.6445,2.6555,2.6445,2.6555,315853.5348
2009-03-11 09:30:00,5.13,5.36,5.13,5.24,300841.8703722487,2.8204,2.9469,2.8204,2.8809,300841.8704
2009-03-11 09:35:00,5.24,5.25,5.09,5.24,239172.3298508977,2.8809,2.8864,2.7984,2.8809,239172.3299
2009-03-11 09:40:00,5.24,5.29,5.2,5.26,186022.92321736485,2.8809,2.9084,2.8589,2.8919,186022.9232
2009-03-11 09:45:00,5.26,5.33,5.24,5.32,189065.8281773,2.8919,2.9304,2.8809,2.9249,189065.8282
2009-03-11 09:50:00,5.32,5.35,5.25,5.34,293234.607972411,2.9249,2.9414,2.8864,2.9359,293234.608
2009-03-11 09:55:00,5.34,5.37,5.31,5.36,178517.0909828583,2.9359,2.9524,2.9194,2.9469,178517.091
2009-03-11 10:00:00,5.35,5.39,5.34,5.35,179937.11329749468,2.9414,2.9634,2.9359,2.9414,179937.1133
2009-03-11 10:05:00,5.35,5.36,5.27,5.29,228015.01166446903,2.9414,2.9469,2.8974,2.9084,228015.0117
2009-03-11 10:10:00,5.29,5.31,5.28,5.28,200527.43685972207,2.9084,2.9194,2.9029,2.9029,200527.4369
2009-03-11 10:15:00,5.29,5.29,5.24,5.25,246373.8715894107,2.9084,2.9084,2.8809,2.8864,246373.8716
2009-03-11 10:20:00,5.25,5.27,5.22,5.23,273354.2955675018,2.8864,2.8974,2.8699,2.8754,273354.2956
2009-03-11 10:25:00,5.23,5.26,5.22,5.24,221929.20174459883,2.8754,2.8919,2.8699,2.8809,221929.2017
2009-03-11 10:30:00,5.24,5.27,5.24,5.26,143726.54427426716,2.8809,2.8974,2.8809,2.8919,143726.5443
2009-03-11 10:35:00,5.25,5.26,5.23,5.25,126990.5669946242,2.8864,2.8919,2.8754,2.8864,126990.567
2009-03-11 10:40:00,5.25,5.25,5.23,5.24,66842.47895324069,2.8864,2.8864,2.8754,2.8809,66842.479
2009-03-11 10:45:00,5.24,5.24,5.22,5.23,78709.80829698752,2.8809,2.8809,2.8699,2.8754,78709.8083
2009-03-11 10:50:00,5.24,5.26,5.23,5.26,116948.98062683844,2.8809,2.8919,2.8754,2.8919,116948.9806
2009-03-11 10:55:00,5.25,5.27,5.24,5.26,89055.6851607668,2.8864,2.8974,2.8809,2.8919,89055.6852
2009-03-11 11:00:00,5.25,5.27,5.25,5.27,58220.91490009129,2.8864,2.8974,2.8864,2.8974,58220.9149
2009-03-11 11:05:00,5.26,5.29,5.26,5.28,130439.19261588396,2.8919,2.9084,2.8919,2.9029,130439.1926
2009-03-11 11:10:00,5.28,5.29,5.26,5.27,70595.39507049396,2.9029,2.9084,2.8919,2.8974,70595.3951
2009-03-11 11:15:00,5.28,5.29,5.26,5.26,81042.70209960442,2.9029,2.9084,2.8919,2.8919,81042.7021
2009-03-11 11:20:00,5.27,5.27,5.23,5.24,145552.28725022823,2.8974,2.8974,2.8754,2.8809,145552.2873
2009-03-11 11:25:00,5.24,5.29,5.24,5.29,69479.6632518511,2.8809,2.9084,2.8809,2.9084,69479.6633
2009-03-11 11:30:00,5.29,5.3,5.24,5.25,135003.5500557866,2.9084,2.9139,2.8809,2.8864,135003.5501
2009-03-11 11:35:00,5.24,5.24,5.19,5.2,209149.0009128715,2.8809,2.8809,2.8534,2.8589,209149.0009
2009-03-11 11:40:00,5.21,5.22,5.2,5.2,69581.09341718227,2.8644,2.8699,2.8589,2.8589,69581.0934
2009-03-11 11:45:00,5.2,5.2,5.19,5.19,39862.05497514961,2.8589,2.8589,2.8534,2.8534,39862.055
2009-03-11 11:50:00,5.19,5.22,5.19,5.22,44933.563241708085,2.8534,2.8699,2.8534,2.8699,44933.5632
2009-03-11 11:55:00,5.21,5.25,5.21,5.25,41484.93762044832,2.8644,2.8864,2.8644,2.8864,41484.9376
2009-03-11 12:00:00,5.25,5.26,5.24,5.25,24241.809514149507,2.8864,2.8919,2.8809,2.8864,24241.8095
2009-03-11 12:05:00,5.24,5.25,5.24,5.25,20387.463231565067,2.8809,2.8864,2.8809,2.8864,20387.4632
2009-03-11 12:10:00,5.25,5.26,5.24,5.24,93214.32193934477,2.8864,2.8919,2.8809,2.8809,93214.3219
2009-03-11 12:15:00,5.25,5.26,5.24,5.25,34587.6863779288,2.8864,2.8919,2.8809,2.8864,34587.6864
2009-03-11 12:20:00,5.24,5.25,5.21,5.22,85809.91987016938,2.8809,2.8864,2.8644,2.8699,85809.9199
2009-03-11 12:25:00,5.23,5.25,5.22,5.25,48889.339689623695,2.8754,2.8864,2.8699,2.8864,48889.3397
2009-03-11 12:30:00,5.24,5.28,5.24,5.26,57916.624404097776,2.8809,2.9029,2.8809,2.8919,57916.6244
2009-03-11 12:35:00,5.25,5.27,5.2,5.2,67146.7694492342,2.8864,2.8974,2.8589,2.8589,67146.7694
2009-03-11 12:40:00,5.2,5.2,5.18,5.19,84389.89755553301,2.8589,2.8589,2.8479,2.8534,84389.8976
2009-03-11 12:45:00,5.18,5.22,5.17,5.22,415660.8175271326,2.8479,2.8699,2.8424,2.8699,415660.8175
2009-03-11 12:50:00,5.22,5.22,5.21,5.21,21706.05538087027,2.8699,2.8699,2.8644,2.8644,21706.0554
2009-03-11 12:55:00,5.22,5.22,5.18,5.19,65219.59630794198,2.8699,2.8699,2.8479,2.8534,65219.5963
2009-03-11 13:00:00,5.2,5.21,5.19,5.21,45339.28390303276,2.8589,2.8644,2.8534,2.8644,45339.2839
2009-03-11 13:05:00,5.2,5.21,5.16,5.17,260574.0947357744,2.8589,2.8644,2.8369,2.8424,260574.0947
2009-03-11 13:10:00,5.17,5.23,5.17,5.22,151232.3765087737,2.8424,2.8754,2.8424,2.8699,151232.3765
2009-03-11 13:15:00,5.22,5.3,5.22,5.26,236839.4360482808,2.8699,2.9139,2.8699,2.8919,236839.436
2009-03-11 13:20:00,5.26,5.29,5.25,5.28,140987.9298103256,2.8919,2.9084,2.8864,2.9029,140987.9298
2009-03-11 13:25:00,5.28,5.29,5.26,5.29,111877.47236027996,2.9029,2.9084,2.8919,2.9084,111877.4724
2009-03-11 13:30:00,5.29,5.3,5.28,5.28,116948.98062683844,2.9084,2.9139,2.9029,2.9029,116948.9806
2009-03-11 13:35:00,5.28,5.34,5.28,5.34,105994.52277107212,2.9029,2.9359,2.9029,2.9359,105994.5228
2009-03-11 13:40:00,5.34,5.36,5.34,5.34,54467.99878283802,2.9359,2.9469,2.9359,2.9359,54467.9988
2009-03-11 13:45:00,5.35,5.35,5.34,5.34,74246.88102241607,2.9414,2.9414,2.9359,2.9359,74246.881
2009-03-11 13:50:00,5.35,5.35,5.33,5.34,81955.57358758495,2.9414,2.9414,2.9304,2.9359,81955.5736
2009-03-11 13:55:00,5.34,5.35,5.34,5.35,42702.09960442236,2.9359,2.9414,2.9359,2.9414,42702.0996
2009-03-11 14:00:00,5.35,5.4,5.34,5.39,162795.41535652702,2.9414,2.9688,2.9359,2.9634,162795.4154
2009-03-11 14:05:00,5.4,5.41,5.37,5.38,240186.63150420936,2.9688,2.9743,2.9524,2.9579,240186.6315
2009-03-11 14:10:00,5.37,5.41,5.35,5.37,105081.6512830916,2.9524,2.9743,2.9414,2.9524,105081.6513
2009-03-11 14:15:00,5.37,5.37,5.31,5.32,105487.37194441629,2.9524,2.9524,2.9194,2.9249,105487.3719
2009-03-11 14:20:00,5.32,5.33,5.32,5.33,43817.83142306522,2.9249,2.9304,2.9249,2.9304,43817.8314
2009-03-11 14:25:00,5.33,5.33,5.3,5.3,120499.03641342936,2.9304,2.9304,2.9139,2.9139,120499.0364
2009-03-11 14:30:00,5.3,5.32,5.3,5.31,91185.71863272136,2.9139,2.9249,2.9139,2.9194,91185.7186
2009-03-11 14:35:00,5.31,5.31,5.29,5.3,63292.423166649765,2.9194,2.9194,2.9084,2.9139,63292.4232
2009-03-11 14:40:00,5.29,5.35,5.29,5.35,87737.0930114616,2.9084,2.9414,2.9084,2.9414,87737.093
2009-03-11 14:45:00,5.35,5.37,5.34,5.35,88852.82483010448,2.9414,2.9524,2.9359,2.9414,88852.8248
2009-03-11 14:50:00,5.35,5.35,5.32,5.34,107515.97525103966,2.9414,2.9414,2.9249,2.9359,107515.9753
2009-03-11 14:55:00,5.33,5.33,5.3,5.31,64103.86448929912,2.9304,2.9304,2.9139,2.9194,64103.8645
2009-03-11 15:00:00,5.31,5.35,5.3,5.33,121107.61740541636,2.9194,2.9414,2.9139,2.9304,121107.6174
2009-03-11 15:05:00,5.34,5.36,5.32,5.36,174257.0240389492,2.9359,2.9469,2.9249,2.9469,174257.024
2009-03-11 15:10:00,5.36,5.39,5.35,5.37,142306.5219596308,2.9469,2.9634,2.9414,2.9524,142306.522
2009-03-11 15:15:00,5.36,5.38,5.35,5.38,97677.24921391622,2.9469,2.9579,2.9414,2.9579,97677.2492
2009-03-11 15:20:00,5.37,5.41,5.37,5.41,113601.78517090985,2.9524,2.9743,2.9524,2.9743,113601.7852
2009-03-11 15:25:00,5.41,5.44,5.39,5.42,320417.8922811644,2.9743,2.9908,2.9634,2.9798,320417.8923
2009-03-11 15:30:00,5.41,5.43,5.39,5.41,240592.35216553404,2.9743,2.9853,2.9634,2.9743,240592.3522
2009-03-11 15:35:00,5.41,5.46,5.4,5.46,150218.074855462,2.9743,3.0018,2.9688,3.0018,150218.0749
2009-03-11 15:40:00,5.46,5.46,5.44,5.46,157926.7674206309,3.0018,3.0018,2.9908,3.0018,157926.7674
2009-03-11 15:45:00,5.46,5.47,5.41,5.43,252966.83233593672,3.0018,3.0073,2.9743,2.9853,252966.8323
2009-03-11 15:50:00,5.44,5.47,5.43,5.44,300841.8703722487,2.9908,3.0073,2.9853,2.9908,300841.8704
2009-03-11 15:55:00,5.44,5.45,5.39,5.39,522771.0721168476,2.9908,2.9963,2.9634,2.9634,522771.0721
2009-03-12 09:30:00,5.49,5.52,5.42,5.48,122629.06988538391,3.0183,3.0348,2.9798,3.0128,122629.0699
2009-03-12 09:35:00,5.48,5.5,5.37,5.43,132670.6562531697,3.0128,3.0238,2.9524,2.9853,132670.6563
2009-03-12 09:40:00,5.43,5.44,5.38,5.38,91490.00912871488,2.9853,2.9908,2.9579,2.9579,91490.0091
2009-03-12 09:45:00,5.38,5.39,5.37,5.37,117050.4107921696,2.9579,2.9634,2.9524,2.9524,117050.4108
2009-03-12 09:50:00,5.37,5.38,5.35,5.37,100111.57318186428,2.9524,2.9579,2.9414,2.9524,100111.5732
2009-03-12 09:55:00,5.37,5.44,5.37,5.44,82969.87524089664,2.9524,2.9908,2.9524,2.9908,82969.8752
2009-03-12 10:00:00,5.45,5.51,5.45,5.49,81549.85292626027,2.9963,3.0293,2.9963,3.0183,81549.8529
2009-03-12 10:05:00,5.49,5.5,5.45,5.46,97981.53970990972,3.0183,3.0238,2.9963,3.0018,97981.5397
2009-03-12 10:10:00,5.46,5.46,5.44,5.44,50613.65250025358,3.0018,3.0018,2.9908,2.9908,50613.6525
2009-03-12 10:15:00,5.44,5.5,5.44,5.49,109138.85789633838,2.9908,3.0238,2.9908,3.0183,109138.8579
2009-03-12 10:20:00,5.48,5.55,5.48,5.54,112891.77401359164,3.0128,3.0513,3.0128,3.0458,112891.774
2009-03-12 10:25:00,5.55,5.56,5.53,5.54,71812.557054468,3.0513,3.0568,3.0403,3.0458,71812.5571
2009-03-12 10:30:00,5.53,5.55,5.49,5.49,100213.00334719544,3.0403,3.0513,3.0183,3.0183,100213.0033
2009-03-12 10:35:00,5.49,5.51,5.48,5.51,52845.116137539306,3.0183,3.0293,3.0128,3.0293,52845.1161
2009-03-12 10:40:00,5.51,5.55,5.5,5.55,64002.43432396795,3.0293,3.0513,3.0238,3.0513,64002.4343
2009-03-12 10:45:00,5.55,5.59,5.54,5.59,104878.79095242923,3.0513,3.0733,3.0458,3.0733,104878.791
2009-03-12 10:50:00,5.59,5.62,5.58,5.61,122121.91905872806,3.0733,3.0898,3.0678,3.0843,122121.9191
2009-03-12 10:55:00,5.61,5.61,5.59,5.59,55076.57977482503,3.0843,3.0843,3.0733,3.0733,55076.5798
2009-03-12 11:00:00,5.59,5.6,5.56,5.56,46252.155391013286,3.0733,3.0788,3.0568,3.0568,46252.1554
2009-03-12 11:05:00,5.56,5.57,5.51,5.56,73638.30003042905,3.0568,3.0623,3.0293,3.0568,73638.3
2009-03-12 11:10:00,5.56,5.6,5.55,5.59,26777.563647428746,3.0568,3.0788,3.0513,3.0733,26777.5636
2009-03-12 11:15:00,5.59,5.6,5.56,5.57,119281.87442945532,3.0733,3.0788,3.0568,3.0623,119281.8744
2009-03-12 11:20:00,5.56,5.58,5.53,5.56,265848.46333299525,3.0568,3.0678,3.0403,3.0568,265848.4633
2009-03-12 11:25:00,5.56,5.57,5.54,5.55,46150.72522568212,3.0568,3.0623,3.0458,3.0513,46150.7252
2009-03-12 11:30:00,5.54,5.56,5.53,5.54,52946.54630287048,3.0458,3.0568,3.0403,3.0458,52946.5463
2009-03-12 11:35:00,5.54,5.59,5.53,5.58,58829.4958920783,3.0458,3.0733,3.0403,3.0678,58829.4959
2009-03-12 11:40:00,5.58,5.66,5.58,5.65,231159.34678973528,3.0678,3.1118,3.0678,3.1063,231159.3468
2009-03-12 11:45:00,5.65,5.66,5.6,5.6,139567.90749568923,3.1063,3.1118,3.0788,3.0788,139567.9075
2009-03-12 11:50:00,5.61,5.64,5.59,5.64,105183.08144842276,3.0843,3.1008,3.0733,3.1008,105183.0814
2009-03-12 11:55:00,5.63,5.64,5.61,5.62,21300.3347195456,3.0953,3.1008,3.0843,3.0898,21300.3347
2009-03-12 12:00:00,5.61,5.63,5.61,5.62,40572.06613246779,3.0843,3.0953,3.0843,3.0898,40572.0661
2009-03-12 12:05:00,5.61,5.68,5.6,5.65,122730.50005071508,3.0843,3.1228,3.0788,3.1063,122730.5001
2009-03-12 12:10:00,5.65,5.68,5.63,5.67,69885.38391317578,3.1063,3.1228,3.0953,3.1173,69885.3839
2009-03-12 12:15:00,5.67,5.72,5.67,5.7,182980.01825742977,3.1173,3.1448,3.1173,3.1338,182980.0183
2009-03-12 12:20:00,5.71,5.74,5.71,5.74,90779.99797139667,3.1393,3.1558,3.1393,3.1558,90779.998
2009-03-12 12:25:00,5.74,5.74,5.7,5.71,56192.3115934679,3.1558,3.1558,3.1338,3.1393,56192.3116
2009-03-12 12:30:00,5.71,5.73,5.71,5.72,44527.8425803834,3.1393,3.1503,3.1393,3.1448,44527.8426
2009-03-12 12:35:00,5.73,5.73,5.68,5.69,58018.05456942895,3.1503,3.1503,3.1228,3.1283,58018.0546
2009-03-12 12:40:00,5.68,5.72,5.68,5.71,58423.77523075363,3.1228,3.1448,3.1228,3.1393,58423.7752
2009-03-12 12:45:00,5.71,5.73,5.71,5.73,27690.435135409272,3.1393,3.1503,3.1393,3.1503,27690.4351
2009-03-12 12:50:00,5.73,5.74,5.71,5.74,80028.40044629273,3.1503,3.1558,3.1393,3.1558,80028.4004
2009-03-12 12:55:00,5.74,5.75,5.73,5.75,47469.31737498733,3.1558,3.1613,3.1503,3.1613,47469.3174
2009-03-12 13:00:00,5.76,5.77,5.74,5.75,77796.936809007,3.1668,3.1723,3.1558,3.1613,77796.9368
2009-03-12 13:05:00,5.75,5.75,5.73,5.73,54467.99878283802,3.1613,3.1613,3.1503,3.1503,54467.9988
2009-03-12 13:10:00,5.73,5.74,5.7,5.7,59945.22771072117,3.1503,3.1558,3.1338,3.1338,59945.2277
2009-03-12 13:15:00,5.7,5.71,5.68,5.69,75768.33350238361,3.1338,3.1393,3.1228,3.1283,75768.3335
2009-03-12 13:20:00,5.7,5.7,5.67,5.68,76072.62399837712,3.1338,3.1338,3.1173,3.1228,76072.624
2009-03-12 13:25:00,5.68,5.69,5.63,5.64,60655.23886803936,3.1228,3.1283,3.0953,3.1008,60655.2389
2009-03-12 13:30:00,5.64,5.64,5.62,5.63,54975.14960949386,3.1008,3.1008,3.0898,3.0953,54975.1496
2009-03-12 13:35:00,5.62,5.66,5.62,5.64,99705.8525205396,3.0898,3.1118,3.0898,3.1008,99705.8525
2009-03-12 13:40:00,5.64,5.66,5.64,5.65,40166.34547114312,3.1008,3.1118,3.1008,3.1063,40166.3455
2009-03-12 13:45:00,5.66,5.66,5.65,5.66,36311.99918855868,3.1118,3.1118,3.1063,3.1118,36311.9992
2009-03-12 13:50:00,5.66,5.66,5.65,5.66,48077.89836697434,3.1118,3.1118,3.1063,3.1118,48077.8984
2009-03-12 13:55:00,5.66,5.69,5.66,5.67,88954.25499543564,3.1118,3.1283,3.1118,3.1173,88954.255
2009-03-12 14:00:00,5.66,5.67,5.66,5.67,18155.99959427934,3.1118,3.1173,3.1118,3.1173,18155.9996
2009-03-12 14:05:00,5.67,5.68,5.66,5.67,69175.37275585759,3.1173,3.1228,3.1118,3.1173,69175.3728
2009-03-12 14:10:00,5.67,5.73,5.66,5.71,113804.64550157216,3.1173,3.1503,3.1118,3.1393,113804.6455
2009-03-12 14:15:00,5.72,5.73,5.71,5.72,51120.80332690942,3.1448,3.1503,3.1393,3.1448,51120.8033
2009-03-12 14:20:00,5.73,5.73,5.7,5.71,80028.40044629273,3.1503,3.1503,3.1338,3.1393,80028.4004
2009-03-12 14:25:00,5.71,5.72,5.69,5.7,56192.3115934679,3.1393,3.1448,3.1283,3.1338,56192.3116
2009-03-12 14:30:00,5.7,5.7,5.67,5.68,75058.32234506542,3.1338,3.1338,3.1173,3.1228,75058.3223
2009-03-12 14:35:00,5.69,5.73,5.69,5.71,84998.47854752003,3.1283,3.1503,3.1283,3.1393,84998.4785
2009-03-12 14:40:00,5.71,5.76,5.71,5.76,70392.53473983162,3.1393,3.1668,3.1393,3.1668,70392.5347
2009-03-12 14:45:00,5.76,5.76,5.75,5.76,115528.95831220206,3.1668,3.1668,3.1613,3.1668,115528.9583
2009-03-12 14:50:00,5.76,5.77,5.75,5.76,73536.86986509788,3.1668,3.1723,3.1613,3.1668,73536.8699
2009-03-12 14:55:00,5.76,5.76,5.75,5.76,37529.16117253271,3.1668,3.1668,3.1613,3.1668,37529.1612
2009-03-12 15:00:00,5.75,5.76,5.75,5.75,69581.09341718227,3.1613,3.1668,3.1613,3.1613,69581.0934
2009-03-12 15:05:00,5.75,5.77,5.73,5.76,156608.1752713257,3.1613,3.1723,3.1503,3.1668,156608.1753
2009-03-12 15:10:00,5.76,5.8,5.75,5.8,139770.76782635157,3.1668,3.1888,3.1613,3.1888,139770.7678
2009-03-12 15:15:00,5.8,5.8,5.79,5.8,104473.07029110458,3.1888,3.1888,3.1833,3.1888,104473.0703
2009-03-12 15:20:00,5.8,5.81,5.76,5.76,151435.23683943605,3.1888,3.1943,3.1668,3.1668,151435.2368
2009-03-12 15:25:00,5.77,5.77,5.75,5.77,153260.9798153971,3.1723,3.1723,3.1613,3.1723,153260.9798
2009-03-12 15:30:00,5.77,5.81,5.76,5.78,217871.99513135207,3.1723,3.1943,3.1668,3.1778,217871.9951
2009-03-12 15:35:00,5.78,5.82,5.78,5.81,140987.9298103256,3.1778,3.1998,3.1778,3.1943,140987.9298
2009-03-12 15:40:00,5.81,5.83,5.81,5.81,186732.93437468304,3.1943,3.2053,3.1943,3.1943,186732.9344
2009-03-12 15:45:00,5.81,5.81,5.79,5.8,238563.74885891064,3.1943,3.1943,3.1833,3.1888,238563.7489
2009-03-12 15:50:00,5.81,5.81,5.75,5.79,568820.3671771985,3.1943,3.1943,3.1613,3.1833,568820.3672
2009-03-12 15:55:00,5.79,5.79,5.72,5.77,754437.5697332387,3.1833,3.1833,3.1448,3.1723,754437.5697
2009-03-13 09:30:00,5.92,6.08,5.86,5.96,234100.8215843392,3.2547,3.3427,3.2218,3.2767,234100.8216
2009-03-13 09:35:00,5.97,6.05,5.96,6.03,74551.17151840958,3.2822,3.3262,3.2767,3.3152,74551.1715
2009-03-13 09:40:00,6.03,6.1,5.87,5.94,180545.6942894817,3.3152,3.3537,3.2272,3.2657,180545.6943
2009-03-13 09:45:00,5.94,6.04,5.93,5.95,88142.81367278629,3.2657,3.3207,3.2602,3.2712,88142.8137
2009-03-13 09:50:00,5.95,6.04,5.94,6.04,68972.51242519525,3.2712,3.3207,3.2657,3.3207,68972.5124
2009-03-13 09:55:00,6.04,6.09,6.02,6.07,56699.46242012375,3.3207,3.3482,3.3097,3.3372,56699.4624
2009-03-13 10:00:00,6.08,6.08,6.06,6.08,58829.4958920783,3.3427,3.3427,3.3317,3.3427,58829.4959
2009-03-13 10:05:00,6.08,6.16,6.07,6.16,103357.3384724617,3.3427,3.3867,3.3372,3.3867,103357.3385
2009-03-13 10:10:00,6.16,6.18,6.13,6.15,94228.62359265646,3.3867,3.3977,3.3702,3.3812,94228.6236
2009-03-13 10:15:00,6.14,6.18,6.14,6.18,111776.04219494878,3.3757,3.3977,3.3757,3.3977,111776.0422
2009-03-13 10:20:00,6.17,6.18,6.13,6.14,82564.15457957197,3.3922,3.3977,3.3702,3.3757,82564.1546
2009-03-13 10:25:00,6.14,6.17,6.13,6.16,148392.33187950097,3.3757,3.3922,3.3702,3.3867,148392.3319
2009-03-13 10:30:00,6.16,6.18,6.16,6.17,171518.4095750076,3.3867,3.3977,3.3867,3.3922,171518.4096
2009-03-13 10:35:00,6.17,6.18,6.16,6.17,83375.59590222132,3.3922,3.3977,3.3867,3.3922,83375.5959
2009-03-13 10:40:00,6.17,6.24,6.16,6.24,141190.79014098793,3.3922,3.4307,3.3867,3.4307,141190.7901
2009-03-13 10:45:00,6.23,6.25,6.21,6.24,129526.32112790344,3.4252,3.4362,3.4142,3.4307,129526.3211
2009-03-13 10:50:00,6.24,6.24,6.16,6.17,75362.61284105893,3.4307,3.4307,3.3867,3.3922,75362.6128
2009-03-13 10:55:00,6.17,6.17,6.16,6.16,39963.48514048078,3.3922,3.3922,3.3867,3.3867,39963.4851
2009-03-13 11:00:00,6.16,6.17,6.16,6.16,56395.17192413024,3.3867,3.3922,3.3867,3.3867,56395.1719
2009-03-13 11:05:00,6.16,6.17,6.08,6.08,160969.672380566,3.3867,3.3922,3.3427,3.3427,160969.6724
2009-03-13 11:10:00,6.09,6.11,6.08,6.11,129019.1703012476,3.3482,3.3592,3.3427,3.3592,129019.1703
2009-03-13 11:15:00,6.11,6.11,6.1,6.1,69986.81407850694,3.3592,3.3592,3.3537,3.3537,69986.8141
2009-03-13 11:20:00,6.11,6.11,6.07,6.09,117760.42194948778,3.3592,3.3592,3.3372,3.3482,117760.4219
2009-03-13 11:25:00,6.08,6.1,6.08,6.1,48585.04919363018,3.3427,3.3537,3.3427,3.3537,48585.0492
2009-03-13 11:30:00,6.1,6.1,6.07,6.09,109341.7182270007,3.3537,3.3537,3.3372,3.3482,109341.7182
2009-03-13 11:35:00,6.09,6.1,6.07,6.08,118267.57277614364,3.3482,3.3537,3.3372,3.3427,118267.5728
2009-03-13 11:40:00,6.08,6.08,6.04,6.06,89258.54549142915,3.3427,3.3427,3.3207,3.3317,89258.5455
2009-03-13 11:45:00,6.06,6.06,6.0,6.02,104168.77979511108,3.3317,3.3317,3.2987,3.3097,104168.7798
2009-03-13 11:50:00,6.02,6.02,5.99,6.0,87229.94218480577,3.3097,3.3097,3.2932,3.2987,87229.9422
2009-03-13 11:55:00,6.01,6.05,6.0,6.04,140987.9298103256,3.3042,3.3262,3.2987,3.3207,140987.9298
2009-03-13 12:00:00,6.05,6.05,6.04,6.05,45542.1442336951,3.3262,3.3262,3.3207,3.3262,45542.1442
2009-03-13 12:05:00,6.05,6.05,6.0,6.0,80434.12110761741,3.3262,3.3262,3.2987,3.2987,80434.1211
2009-03-13 12:10:00,6.0,6.01,5.96,5.98,104878.79095242923,3.2987,3.3042,3.2767,3.2877,104878.791
2009-03-13 12:15:00,5.97,5.98,5.94,5.94,81346.99259559793,3.2822,3.2877,3.2657,3.2657,81346.9926
2009-03-13 12:20:00,5.94,5.94,5.9,5.91,73841.16036109139,3.2657,3.2657,3.2437,3.2492,73841.1604
2009-03-13 12:25:00,5.91,5.93,5.9,5.92,100923.01450451365,3.2492,3.2602,3.2437,3.2547,100923.0145
2009-03-13 12:30:00,5.93,5.94,5.9,5.9,41484.93762044832,3.2602,3.2657,3.2437,3.2437,41484.9376
2009-03-13 12:35:00,5.91,5.94,5.89,5.93,140277.9186530074,3.2492,3.2657,3.2382,3.2602,140277.9187
2009-03-13 12:40:00,5.93,5.98,5.93,5.98,53757.98762551983,3.2602,3.2877,3.2602,3.2877,53757.9876
2009-03-13 12:45:00,5.98,6.01,5.95,5.95,54772.28927883152,3.2877,3.3042,3.2712,3.2712,54772.2893
2009-03-13 12:50:00,5.96,5.96,5.94,5.96,50917.94299624708,3.2767,3.2767,3.2657,3.2767,50917.943
2009-03-13 12:55:00,5.96,5.96,5.94,5.94,47367.88720965615,3.2767,3.2767,3.2657,3.2657,47367.8872
2009-03-13 13:00:00,5.94,5.95,5.94,5.94,24038.94918348717,3.2657,3.2712,3.2657,3.2657,24038.9492
2009-03-13 13:05:00,5.94,5.96,5.94,5.94,51222.23349224059,3.2657,3.2767,3.2657,3.2657,51222.2335
2009-03-13 13:10:00,5.94,6.0,5.94,6.0,50410.79216959124,3.2657,3.2987,3.2657,3.2987,50410.7922
2009-03-13 13:15:00,6.0,6.01,5.98,5.99,48280.75869763668,3.2987,3.3042,3.2877,3.2932,48280.7587
2009-03-13 13:20:00,5.99,6.01,5.98,6.0,41789.22811644183,3.2932,3.3042,3.2877,3.2987,41789.2281
2009-03-13 13:25:00,6.01,6.03,6.0,6.01,30733.34009534436,3.3042,3.3152,3.2987,3.3042,30733.3401
2009-03-13 13:30:00,6.02,6.04,6.02,6.04,34587.6863779288,3.3097,3.3207,3.3097,3.3207,34587.6864
2009-03-13 13:35:00,6.03,6.05,6.0,6.01,90779.99797139667,3.3152,3.3262,3.2987,3.3042,90779.998
2009-03-13 13:40:00,6.02,6.04,6.01,6.03,42600.66943909119,3.3097,3.3207,3.3042,3.3152,42600.6694
2009-03-13 13:45:00,6.04,6.06,6.03,6.04,62582.41200933157,3.3207,3.3317,3.3152,3.3207,62582.412
2009-03-13 13:50:00,6.03,6.06,6.03,6.05,44832.13307637692,3.3152,3.3317,3.3152,3.3262,44832.1331
2009-03-13 13:55:00,6.05,6.07,6.05,6.07,18967.440916928696,3.3262,3.3372,3.3262,3.3372,18967.4409
2009-03-13 14:00:00,6.06,6.09,6.06,6.07,55076.57977482503,3.3317,3.3482,3.3317,3.3372,55076.5798
2009-03-13 14:05:00,6.07,6.1,6.07,6.1,60756.66903337053,3.3372,3.3537,3.3372,3.3537,60756.669
2009-03-13 14:10:00,6.1,6.1,6.08,6.08,43310.68059640937,3.3537,3.3537,3.3427,3.3427,43310.6806
2009-03-13 14:15:00,6.08,6.09,6.07,6.08,84288.46739020184,3.3427,3.3482,3.3372,3.3427,84288.4674
2009-03-13 14:20:00,6.08,6.09,6.06,6.06,45542.1442336951,3.3427,3.3482,3.3317,3.3317,45542.1442
2009-03-13 14:25:00,6.07,6.08,6.06,6.08,41687.79795111066,3.3372,3.3427,3.3317,3.3427,41687.798
2009-03-13 14:30:00,6.08,6.11,6.07,6.1,63190.9930013186,3.3427,3.3592,3.3372,3.3537,63190.993
2009-03-13 14:35:00,6.11,6.12,6.1,6.1,63901.00415863678,3.3592,3.3647,3.3537,3.3537,63901.0042
2009-03-13 14:40:00,6.11,6.11,6.1,6.11,27487.57480474693,3.3592,3.3592,3.3537,3.3592,27487.5748
2009-03-13 14:45:00,6.11,6.15,6.1,6.12,97271.52855259154,3.3592,3.3812,3.3537,3.3647,97271.5286
2009-03-13 14:50:00,6.11,6.12,6.1,6.11,37833.45166852622,3.3592,3.3647,3.3537,3.3592,37833.4517
2009-03-13 14:55:00,6.1,6.11,6.06,6.07,59539.50704939649,3.3537,3.3592,3.3317,3.3372,59539.507
2009-03-13 15:00:00,6.07,6.07,6.06,6.06,44832.13307637692,3.3372,3.3372,3.3317,3.3317,44832.1331
2009-03-13 15:05:00,6.06,6.07,6.05,6.06,86722.79135814992,3.3317,3.3372,3.3262,3.3317,86722.7914
2009-03-13 15:10:00,6.05,6.06,6.05,6.06,77695.50664367584,3.3262,3.3317,3.3262,3.3317,77695.5066
2009-03-13 15:15:00,6.05,6.16,6.05,6.14,209960.44223552084,3.3262,3.3867,3.3262,3.3757,209960.4422
2009-03-13 15:20:00,6.14,6.14,6.11,6.12,136930.7231970788,3.3757,3.3757,3.3592,3.3647,136930.7232
2009-03-13 15:25:00,6.12,6.15,6.11,6.15,103357.3384724617,3.3647,3.3812,3.3592,3.3812,103357.3385
2009-03-13 15:30:00,6.15,6.15,6.1,6.1,118673.29343746832,3.3812,3.3812,3.3537,3.3537,118673.2934
2009-03-13 15:35:00,6.11,6.11,6.07,6.1,108428.84673902018,3.3592,3.3592,3.3372,3.3537,108428.8467
2009-03-13 15:40:00,6.1,6.12,6.08,6.09,128512.01947459174,3.3537,3.3647,3.3427,3.3482,128512.0195
2009-03-13 15:45:00,6.08,6.09,6.04,6.06,279237.2451567096,3.3427,3.3482,3.3207,3.3317,279237.2452
2009-03-13 15:50:00,6.06,6.07,6.06,6.07,266051.3236636576,3.3317,3.3372,3.3317,3.3372,266051.3237
2009-03-13 15:55:00,6.06,6.08,6.06,6.08,383811.74561314535,3.3317,3.3427,3.3317,3.3427,383811.7456
2009-03-16 09:30:00,6.15,6.28,6.15,6.25,97778.6793792474,3.3812,3.4527,3.3812,3.4362,97778.6794
2009-03-16 09:35:00,6.27,6.47,6.25,6.47,134394.96906379957,3.4472,3.5571,3.4362,3.5571,134394.9691
2009-03-16 09:40:00,6.46,6.52,6.4,6.46,143929.4046049295,3.5516,3.5846,3.5186,3.5516,143929.4046
2009-03-16 09:45:00,6.46,6.48,6.38,6.45,96764.37772593569,3.5516,3.5626,3.5076,3.5461,96764.3777
2009-03-16 09:50:00,6.46,6.49,6.4,6.43,168374.07444974134,3.5516,3.5681,3.5186,3.5351,168374.0744
2009-03-16 09:55:00,6.43,6.51,6.43,6.49,100923.01450451365,3.5351,3.5791,3.5351,3.5681,100923.0145
2009-03-16 10:00:00,6.49,6.59,6.48,6.57,164824.01866315043,3.5681,3.6231,3.5626,3.6121,164824.0187
2009-03-16 10:05:00,6.57,6.58,6.47,6.51,131149.20377320214,3.6121,3.6176,3.5571,3.5791,131149.2038
2009-03-16 10:10:00,6.5,6.5,6.43,6.45,111370.3215336241,3.5736,3.5736,3.5351,3.5461,111370.3215
2009-03-16 10:15:00,6.46,6.51,6.45,6.49,62480.98184400041,3.5516,3.5791,3.5461,3.5681,62480.9818
2009-03-16 10:20:00,6.49,6.53,6.49,6.53,100415.8636778578,3.5681,3.5901,3.5681,3.5901,100415.8637
2009-03-16 10:25:00,6.53,6.53,6.5,6.52,215437.671163404,3.5901,3.5901,3.5736,3.5846,215437.6712
2009-03-16 10:30:00,6.53,6.65,6.52,6.65,169185.5157723907,3.5901,3.6561,3.5846,3.6561,169185.5158
2009-03-16 10:35:00,6.65,6.7,6.64,6.7,236839.4360482808,3.6561,3.6836,3.6506,3.6836,236839.436
2009-03-16 10:40:00,6.7,6.73,6.69,6.72,105690.2322750786,3.6836,3.7001,3.6781,3.6946,105690.2323
2009-03-16 10:45:00,6.72,6.73,6.69,6.7,101633.02566183182,3.6946,3.7001,3.6781,3.6836,101633.0257
2009-03-16 10:50:00,6.7,6.73,6.67,6.73,116746.12029617609,3.6836,3.7001,3.6671,3.7001,116746.1203
2009-03-16 10:55:00,6.72,6.74,6.62,6.62,96460.0872299422,3.6946,3.7056,3.6396,3.6396,96460.0872
2009-03-16 11:00:00,6.62,6.63,6.6,6.61,64611.015315954966,3.6396,3.6451,3.6286,3.6341,64611.0153
2009-03-16 11:05:00,6.61,6.68,6.6,6.65,130337.7624505528,3.6341,3.6726,3.6286,3.6561,130337.7625
2009-03-16 11:10:00,6.66,6.66,6.62,6.62,121107.61740541636,3.6616,3.6616,3.6396,3.6396,121107.6174
2009-03-16 11:15:00,6.63,6.66,6.62,6.65,74145.4508570849,3.6451,3.6616,3.6396,3.6561,74145.4509
2009-03-16 11:20:00,6.65,6.66,6.64,6.66,56699.46242012375,3.6561,3.6616,3.6506,3.6616,56699.4624
2009-03-16 11:25:00,6.66,6.72,6.65,6.7,112283.19302160465,3.6616,3.6946,3.6561,3.6836,112283.193
2009-03-16 11:30:00,6.7,6.72,6.69,6.7,79521.24961963687,3.6836,3.6946,3.6781,3.6836,79521.2496
2009-03-16 11:35:00,6.7,6.78,6.7,6.77,128207.72897859824,3.6836,3.7276,3.6836,3.7221,128207.729
2009-03-16 11:40:00,6.78,6.8,6.74,6.76,147682.32072218278,3.7276,3.7386,3.7056,3.7166,147682.3207
2009-03-16 11:45:00,6.76,6.78,6.75,6.78,60553.808702708186,3.7166,3.7276,3.7111,3.7276,60553.8087
2009-03-16 11:50:00,6.78,6.8,6.75,6.75,139466.47733035806,3.7276,3.7386,3.7111,3.7111,139466.4773
2009-03-16 11:55:00,6.76,6.8,6.74,6.77,139973.62815701388,3.7166,3.7386,3.7056,3.7221,139973.6282
2009-03-16 12:00:00,6.76,6.76,6.73,6.74,112181.76285627346,3.7166,3.7166,3.7001,3.7056,112181.7629
2009-03-16 12:05:00,6.73,6.74,6.71,6.74,145146.56658890354,3.7001,3.7056,3.6891,3.7056,145146.5666
2009-03-16 12:10:00,6.74,6.74,6.71,6.72,89359.97565676032,3.7056,3.7056,3.6891,3.6946,89359.9757
2009-03-16 12:15:00,6.71,6.72,6.69,6.69,37123.44051120804,3.6891,3.6946,3.6781,3.6781,37123.4405
2009-03-16 12:20:00,6.69,6.7,6.66,6.66,55786.59093214322,3.6781,3.6836,3.6616,3.6616,55786.5909
2009-03-16 12:25:00,6.66,6.67,6.66,6.67,20184.60290090273,3.6616,3.6671,3.6616,3.6671,20184.6029
2009-03-16 12:30:00,6.67,6.7,6.66,6.7,80434.12110761741,3.6671,3.6836,3.6616,3.6836,80434.1211
2009-03-16 12:35:00,6.69,6.75,6.69,6.73,119789.02525611116,3.6781,3.7111,3.6781,3.7001,119789.0253
2009-03-16 12:40:00,6.73,6.74,6.73,6.74,28907.597119383303,3.7001,3.7056,3.7001,3.7056,28907.5971
2009-03-16 12:45:00,6.74,6.74,6.73,6.74,30530.47976468201,3.7056,3.7056,3.7001,3.7056,30530.4798
2009-03-16 12:50:00,6.74,6.83,6.74,6.83,174865.6050309362,3.7056,3.755,3.7056,3.755,174865.605
2009-03-16 12:55:00,6.83,6.84,6.82,6.83,75971.19383304595,3.755,3.7605,3.7495,3.755,75971.1938
2009-03-16 13:00:00,6.84,6.84,6.8,6.8,85302.76904351354,3.7605,3.7605,3.7386,3.7386,85302.769
2009-03-16 13:05:00,6.8,6.82,6.8,6.8,70493.9649051628,3.7386,3.7495,3.7386,3.7386,70493.9649
2009-03-16 13:10:00,6.81,6.84,6.8,6.83,93214.32193934477,3.744,3.7605,3.7386,3.755,93214.3219
2009-03-16 13:15:00,6.83,6.84,6.82,6.83,39760.62480981844,3.755,3.7605,3.7495,3.755,39760.6248
2009-03-16 13:20:00,6.84,6.85,6.83,6.84,77289.78598235115,3.7605,3.766,3.755,3.7605,77289.786
2009-03-16 13:25:00,6.85,6.85,6.84,6.85,80129.8306116239,3.766,3.766,3.7605,3.766,80129.8306
2009-03-16 13:30:00,6.85,6.85,6.84,6.85,46252.155391013286,3.766,3.766,3.7605,3.766,46252.1554
2009-03-16 13:35:00,6.85,6.89,6.84,6.85,180139.97362815702,3.766,3.788,3.7605,3.766,180139.9736
2009-03-16 13:40:00,6.86,6.88,6.85,6.87,61669.54052135105,3.7715,3.7825,3.766,3.777,61669.5405
2009-03-16 13:45:00,6.88,6.89,6.85,6.88,118571.86327213714,3.7825,3.788,3.766,3.7825,118571.8633
2009-03-16 13:50:00,6.88,6.88,6.86,6.87,155492.44345268284,3.7825,3.7825,3.7715,3.777,155492.4435
2009-03-16 13:55:00,6.88,6.88,6.82,6.85,199817.42570240388,3.7825,3.7825,3.7495,3.766,199817.4257
2009-03-16 14:00:00,6.86,6.86,6.81,6.85,191500.152145248,3.7715,3.7715,3.744,3.766,191500.1521
2009-03-16 14:05:00,6.85,6.86,6.8,6.84,179937.11329749468,3.766,3.7715,3.7386,3.7605,179937.1133
2009-03-16 14:10:00,6.83,6.85,6.76,6.77,447408.4592757886,3.755,3.766,3.7166,3.7221,447408.4593
2009-03-16 14:15:00,6.77,6.77,6.73,6.74,103560.19880312405,3.7221,3.7221,3.7001,3.7056,103560.1988
2009-03-16 14:20:00,6.73,6.74,6.66,6.67,176184.1971802414,3.7001,3.7056,3.6616,3.6671,176184.1972
2009-03-16 14:25:00,6.67,6.68,6.61,6.62,229435.03397910536,3.6671,3.6726,3.6341,3.6396,229435.034
2009-03-16 14:30:00,6.62,6.62,6.56,6.58,155391.01328735167,3.6396,3.6396,3.6066,3.6176,155391.0133
2009-03-16 14:35:00,6.59,6.59,6.56,6.57,140379.34881833856,3.6231,3.6231,3.6066,3.6121,140379.3488
2009-03-16 14:40:00,6.57,6.6,6.54,6.58,228826.4529871184,3.6121,3.6286,3.5956,3.6176,228826.453
2009-03-16 14:45:00,6.59,6.6,6.52,6.58,275687.18937011866,3.6231,3.6286,3.5846,3.6176,275687.1894
2009-03-16 14:50:00,6.58,6.58,6.54,6.54,52642.255806876965,3.6176,3.6176,3.5956,3.5956,52642.2558
2009-03-16 14:55:00,6.54,6.56,6.46,6.49,137742.16451972816,3.5956,3.6066,3.5516,3.5681,137742.1645
2009-03-16 15:00:00,6.49,6.49,6.46,6.46,88244.24383811746,3.5681,3.5681,3.5516,3.5516,88244.2438
2009-03-16 15:05:00,6.45,6.5,6.45,6.46,246576.73192007304,3.5461,3.5736,3.5461,3.5516,246576.7319
2009-03-16 15:10:00,6.46,6.46,6.39,6.41,256314.0277918653,3.5516,3.5516,3.5131,3.5241,256314.0278
2009-03-16 15:15:00,6.41,6.42,6.34,6.34,205700.3752916117,3.5241,3.5296,3.4856,3.4856,205700.3753
2009-03-16 15:20:00,6.34,6.35,6.28,6.3,382797.4439598337,3.4856,3.4911,3.4527,3.4637,382797.444
2009-03-16 15:25:00,6.3,6.33,6.29,6.32,204888.9339689624,3.4637,3.4802,3.4582,3.4747,204888.934
2009-03-16 15:30:00,6.31,6.41,6.31,6.39,366467.1873415154,3.4692,3.5241,3.4692,3.5131,366467.1873
2009-03-16 15:35:00,6.39,6.4,6.36,6.36,266659.9046556446,3.5131,3.5186,3.4966,3.4966,266659.9047
2009-03-16 15:40:00,6.36,6.37,6.31,6.33,222740.6430672482,3.4966,3.5021,3.4692,3.4802,222740.6431
2009-03-16 15:45:00,6.33,6.34,6.29,6.31,236129.42489096252,3.4802,3.4856,3.4582,3.4692,236129.4249
2009-03-16 15:50:00,6.3,6.31,6.19,6.24,686175.0684653616,3.4637,3.4692,3.4032,3.4307,686175.0685
2009-03-16 15:55:00,6.24,6.26,6.23,6.26,547114.3117963283,3.4307,3.4417,3.4252,3.4417,547114.3118
2009-03-17 09:30:00,6.38,6.4,6.25,6.36,187950.09635865703,3.5076,3.5186,3.4362,3.4966,187950.0964
2009-03-17 09:35:00,6.36,6.42,6.3,6.33,226696.4195151638,3.4966,3.5296,3.4637,3.4802,226696.4195
2009-03-17 09:40:00,6.33,6.38,6.33,6.37,137437.87402373465,3.4802,3.5076,3.4802,3.5021,137437.874
2009-03-17 09:45:00,6.36,6.41,6.36,6.39,132873.51658383204,3.4966,3.5241,3.4966,3.5131,132873.5166
2009-03-17 09:50:00,6.39,6.45,6.39,6.41,83578.45623288366,3.5131,3.5461,3.5131,3.5241,83578.4562
2009-03-17 09:55:00,6.42,6.49,6.41,6.46,210366.16289684552,3.5296,3.5681,3.5241,3.5516,210366.1629
2009-03-17 10:00:00,6.47,6.69,6.47,6.65,560198.8031240491,3.5571,3.6781,3.5571,3.6561,560198.8031
2009-03-17 10:05:00,6.66,6.75,6.64,6.72,287351.65838320315,3.6616,3.7111,3.6506,3.6946,287351.6584
2009-03-17 10:10:00,6.72,6.85,6.69,6.85,386246.06958109344,3.6946,3.766,3.6781,3.766,386246.0696
2009-03-17 10:15:00,6.85,6.87,6.75,6.79,183284.30875342328,3.766,3.777,3.7111,3.7331,183284.3088
2009-03-17 10:20:00,6.78,6.87,6.75,6.84,228927.8831524496,3.7276,3.777,3.7111,3.7605,228927.8832
2009-03-17 10:25:00,6.84,6.98,6.8,6.94,572877.5737904452,3.7605,3.8375,3.7386,3.8155,572877.5738
2009-03-17 10:30:00,6.94,7.12,6.83,7.12,1051120.8033269094,3.8155,3.9145,3.755,3.9145,1051120.8033
2009-03-17 10:35:00,7.11,7.24,7.07,7.15,614565.371741556,3.909,3.9805,3.887,3.931,614565.3717
2009-03-17 10:40:00,7.14,7.21,7.14,7.16,307840.5517800994,3.9255,3.964,3.9255,3.9365,307840.5518
2009-03-17 10:45:00,7.17,7.19,7.13,7.14,289684.55218582007,3.942,3.953,3.92,3.9255,289684.5522
2009-03-17 10:50:00,7.15,7.18,7.07,7.17,511106.6031037631,3.931,3.9475,3.887,3.942,511106.6031
2009-03-17 10:55:00,7.18,7.18,7.09,7.14,426919.5658788924,3.9475,3.9475,3.898,3.9255,426919.5659
2009-03-17 11:00:00,7.13,7.16,7.1,7.1,360178.5170909829,3.92,3.9365,3.9035,3.9035,360178.5171
2009-03-17 11:05:00,7.1,7.14,7.0,7.06,405416.3708286845,3.9035,3.9255,3.8485,3.8815,405416.3708
2009-03-17 11:10:00,7.06,7.11,7.05,7.08,250025.3575413328,3.8815,3.909,3.876,3.8925,250025.3575
2009-03-17 11:15:00,7.08,7.12,7.07,7.11,175778.47651891672,3.8925,3.9145,3.887,3.909,175778.4765
2009-03-17 11:20:00,7.11,7.17,7.11,7.16,239070.8996855665,3.909,3.942,3.909,3.9365,239070.8997
2009-03-17 11:25:00,7.16,7.19,7.13,7.14,173141.29222030632,3.9365,3.953,3.92,3.9255,173141.2922
2009-03-17 11:30:00,7.14,7.16,7.04,7.05,188355.8170199817,3.9255,3.9365,3.8705,3.876,188355.817
2009-03-17 11:35:00,7.04,7.07,7.03,7.07,173141.29222030632,3.8705,3.887,3.865,3.887,173141.2922
2009-03-17 11:40:00,7.06,7.11,7.04,7.11,143016.533116949,3.8815,3.909,3.8705,3.909,143016.5331
2009-03-17 11:45:00,7.11,7.12,7.07,7.07,68059.64093721473,3.909,3.9145,3.887,3.887,68059.6409
2009-03-17 11:50:00,7.07,7.09,7.06,7.09,115630.3884775332,3.887,3.898,3.8815,3.898,115630.3885
2009-03-17 11:55:00,7.09,7.12,7.08,7.09,109037.4277310072,3.898,3.9145,3.8925,3.898,109037.4277
2009-03-17 12:00:00,7.1,7.15,7.09,7.15,82969.87524089664,3.9035,3.931,3.898,3.931,82969.8752
2009-03-17 12:05:00,7.14,7.16,7.11,7.12,90475.70747540318,3.9255,3.9365,3.909,3.9145,90475.7075
2009-03-17 12:10:00,7.11,7.12,7.05,7.05,103560.19880312405,3.909,3.9145,3.876,3.876,103560.1988
2009-03-17 12:15:00,7.05,7.06,7.03,7.03,82462.7244142408,3.876,3.8815,3.865,3.865,82462.7244
2009-03-17 12:20:00,7.03,7.09,7.01,7.06,176691.34800689726,3.865,3.898,3.854,3.8815,176691.348
2009-03-17 12:25:00,7.06,7.14,7.06,7.13,119484.73476011766,3.8815,3.9255,3.8815,3.92,119484.7348
2009-03-17 12:30:00,7.13,7.13,7.11,7.12,142103.66162896846,3.92,3.92,3.909,3.9145,142103.6616
2009-03-17 12:35:00,7.12,7.22,7.12,7.2,424282.381580282,3.9145,3.9695,3.9145,3.9585,424282.3816
2009-03-17 12:40:00,7.2,7.21,7.17,7.19,215843.39182472863,3.9585,3.964,3.942,3.953,215843.3918
2009-03-17 12:45:00,7.2,7.28,7.19,7.26,422659.4989349833,3.9585,4.0024,3.953,3.9915,422659.4989
2009-03-17 12:50:00,7.26,7.27,7.19,7.2,249011.0558880211,3.9915,3.997,3.953,3.9585,249011.0559
2009-03-17 12:55:00,7.2,7.22,7.19,7.21,91490.00912871488,3.9585,3.9695,3.953,3.964,91490.0091
2009-03-17 13:00:00,7.21,7.27,7.21,7.27,183487.1690840856,3.964,3.997,3.964,3.997,183487.1691
2009-03-17 13:05:00,7.27,7.27,7.18,7.18,92504.31078202656,3.997,3.997,3.9475,3.9475,92504.3108
2009-03-17 13:10:00,7.18,7.21,7.17,7.21,87534.23268079926,3.9475,3.964,3.942,3.964,87534.2327
2009-03-17 13:15:00,7.2,7.26,7.2,7.25,160462.52155391013,3.9585,3.9915,3.9585,3.986,160462.5216
2009-03-17 13:20:00,7.25,7.29,7.24,7.26,272137.13358352776,3.986,4.0079,3.9805,3.9915,272137.1336
2009-03-17 13:25:00,7.26,7.28,7.23,7.28,171822.7000710011,3.9915,4.0024,3.975,4.0024,171822.7001
2009-03-17 13:30:00,7.26,7.27,7.22,7.24,139669.3376610204,3.9915,3.997,3.9695,3.9805,139669.3377
2009-03-17 13:35:00,7.24,7.24,7.21,7.23,125773.40501065017,3.9805,3.9805,3.964,3.975,125773.405
2009-03-17 13:40:00,7.22,7.23,7.12,7.12,158941.06907394258,3.9695,3.975,3.9145,3.9145,158941.0691
2009-03-17 13:45:00,7.12,7.16,7.1,7.1,216350.5426513845,3.9145,3.9365,3.9035,3.9035,216350.5427
2009-03-17 13:50:00,7.1,7.11,7.06,7.06,275382.89887412515,3.9035,3.909,3.8815,3.8815,275382.8989
2009-03-17 13:55:00,7.06,7.07,6.98,6.99,310173.4455827163,3.8815,3.887,3.8375,3.843,310173.4456
2009-03-17 14:00:00,7.0,7.03,6.97,6.99,262501.2678770666,3.8485,3.865,3.832,3.843,262501.2679
2009-03-17 14:05:00,6.99,7.0,6.94,6.98,203468.911654326,3.843,3.8485,3.8155,3.8375,203468.9117
2009-03-17 14:10:00,6.98,7.03,6.98,7.01,105385.9417790851,3.8375,3.865,3.8375,3.854,105385.9418
2009-03-17 14:15:00,7.01,7.05,7.0,7.04,85708.48970483823,3.854,3.876,3.8485,3.8705,85708.4897
2009-03-17 14:20:00,7.04,7.04,6.99,7.0,101125.874835176,3.8705,3.8705,3.843,3.8485,101125.8748
2009-03-17 14:25:00,7.0,7.01,6.94,6.94,130743.48311187747,3.8485,3.854,3.8155,3.8155,130743.4831
2009-03-17 14:30:00,6.95,6.97,6.86,6.89,348006.89725124254,3.821,3.832,3.7715,3.788,348006.8973
2009-03-17 14:35:00,6.89,6.91,6.85,6.91,169489.8062683842,3.788,3.799,3.766,3.799,169489.8063
2009-03-17 14:40:00,6.91,6.95,6.88,6.89,201541.73851303372,3.799,3.821,3.7825,3.788,201541.7385
2009-03-17 14:45:00,6.9,6.93,6.89,6.93,67653.92027589005,3.7935,3.81,3.788,3.81,67653.9203
2009-03-17 14:50:00,6.93,6.94,6.9,6.92,114108.93599756568,3.81,3.8155,3.7935,3.8045,114108.936
2009-03-17 14:55:00,6.93,6.94,6.88,6.88,192108.73313723505,3.81,3.8155,3.7825,3.7825,192108.7331
2009-03-17 15:00:00,6.88,6.9,6.88,6.9,81752.71325692261,3.7825,3.7935,3.7825,3.7935,81752.7133
2009-03-17 15:05:00,6.9,7.06,6.89,7.03,434932.5489400548,3.7935,3.8815,3.788,3.865,434932.5489
2009-03-17 15:10:00,7.03,7.06,6.99,7.06,210873.31372350137,3.865,3.8815,3.843,3.8815,210873.3137
2009-03-17 15:15:00,7.06,7.07,7.02,7.07,112891.77401359164,3.8815,3.887,3.8595,3.887,112891.774
2009-03-17 15:20:00,7.06,7.07,7.05,7.06,113094.63434425398,3.8815,3.887,3.876,3.8815,113094.6343
2009-03-17 15:25:00,7.06,7.09,7.06,7.07,126381.9860026372,3.8815,3.898,3.8815,3.887,126381.986
2009-03-17 15:30:00,7.07,7.08,7.0,7.06,195557.3587584948,3.887,3.8925,3.8485,3.8815,195557.3588
2009-03-17 15:35:00,7.06,7.08,7.04,7.08,199614.5653717416,3.8815,3.8925,3.8705,3.8925,199614.5654
2009-03-17 15:40:00,7.08,7.16,7.07,7.15,330459.4786489502,3.8925,3.9365,3.887,3.931,330459.4786
2009-03-17 15:45:00,7.14,7.15,7.11,7.13,300740.4402069175,3.9255,3.931,3.909,3.92,300740.4402
2009-03-17 15:50:00,7.13,7.15,7.09,7.09,370524.3939547621,3.92,3.931,3.898,3.898,370524.394
2009-03-17 15:55:00,7.09,7.2,7.09,7.16,617202.5560401663,3.898,3.9585,3.898,3.9365,617202.556
2009-03-18 09:30:00,7.22,7.31,7.13,7.17,237448.0170402678,3.9695,4.0189,3.92,3.942,237448.017
2009-03-18 09:35:00,7.17,7.18,7.07,7.18,142103.66162896846,3.942,3.9475,3.887,3.9475,142103.6616
2009-03-18 09:40:00,7.18,7.18,7.06,7.16,119383.30459478647,3.9475,3.9475,3.8815,3.9365,119383.3046
2009-03-18 09:45:00,7.16,7.26,7.16,7.25,255908.30713054063,3.9365,3.9915,3.9365,3.986,255908.3071
2009-03-18 09:50:00,7.24,7.28,7.2,7.27,236738.0058829496,3.9805,4.0024,3.9585,3.997,236738.0059
2009-03-18 09:55:00,7.27,7.34,7.27,7.3,199614.5653717416,3.997,4.0354,3.997,4.0134,199614.5654
2009-03-18 10:00:00,7.31,7.33,7.24,7.25,201643.1686783649,4.0189,4.0299,3.9805,3.986,201643.1687
2009-03-18 10:05:00,7.24,7.25,7.14,7.16,153463.84014605943,3.9805,3.986,3.9255,3.9365,153463.8401
2009-03-18 10:10:00,7.16,7.16,7.07,7.08,101633.02566183182,3.9365,3.9365,3.887,3.8925,101633.0257
2009-03-18 10:15:00,7.08,7.13,7.06,7.08,230550.76579774823,3.8925,3.92,3.8815,3.8925,230550.7658
2009-03-18 10:20:00,7.07,7.08,7.01,7.02,179227.1021401765,3.887,3.8925,3.854,3.8595,179227.1021
2009-03-18 10:25:00,7.02,7.03,6.99,7.01,144436.55543158535,3.8595,3.865,3.843,3.854,144436.5554
2009-03-18 10:30:00,7.01,7.03,7.01,7.01,73638.30003042905,3.854,3.865,3.854,3.854,73638.3
2009-03-18 10:35:00,7.02,7.02,6.93,6.94,171112.68891368294,3.8595,3.8595,3.81,3.8155,171112.6889
2009-03-18 10:40:00,6.93,6.94,6.9,6.91,90069.98681407851,3.81,3.8155,3.7935,3.799,90069.9868
2009-03-18 10:45:00,6.92,7.01,6.9,7.0,152043.81783142308,3.8045,3.854,3.7935,3.8485,152043.8178
2009-03-18 10:50:00,7.0,7.0,6.89,6.9,138249.315346384,3.8485,3.8485,3.788,3.7935,138249.3153
2009-03-18 10:55:00,6.9,7.12,6.9,7.12,264124.1505223653,3.7935,3.9145,3.7935,3.9145,264124.1505
2009-03-18 11:00:00,7.11,7.19,7.1,7.17,225073.5368698651,3.909,3.953,3.9035,3.942,225073.5369
2009-03-18 11:05:00,7.17,7.24,7.16,7.17,176082.76701491023,3.942,3.9805,3.9365,3.942,176082.767
2009-03-18 11:10:00,7.16,7.21,7.15,7.2,64813.87564661731,3.9365,3.964,3.931,3.9585,64813.8756
2009-03-18 11:15:00,7.2,7.22,7.17,7.21,130033.47195455928,3.9585,3.9695,3.942,3.964,130033.472
2009-03-18 11:20:00,7.21,7.27,7.2,7.26,106501.67359772796,3.964,3.997,3.9585,3.9915,106501.6736
2009-03-18 11:25:00,7.26,7.27,7.2,7.24,104371.6401257734,3.9915,3.997,3.9585,3.9805,104371.6401
2009-03-18 11:30:00,7.24,7.29,7.24,7.27,100923.01450451365,3.9805,4.0079,3.9805,3.997,100923.0145
2009-03-18 11:35:00,7.28,7.28,7.25,7.25,64103.86448929912,4.0024,4.0024,3.986,3.986,64103.8645
2009-03-18 11:40:00,7.25,7.3,7.23,7.29,225884.97819251445,3.986,4.0134,3.975,4.0079,225884.9782
2009-03-18 11:45:00,7.29,7.33,7.28,7.3,115528.95831220206,4.0079,4.0299,4.0024,4.0134,115528.9583
2009-03-18 11:50:00,7.3,7.31,7.29,7.29,58930.92605740947,4.0134,4.0189,4.0079,4.0079,58930.9261
2009-03-18 11:55:00,7.29,7.34,7.26,7.34,112790.34384826048,4.0079,4.0354,3.9915,4.0354,112790.3438
2009-03-18 12:00:00,7.34,7.48,7.33,7.38,361395.6790749569,4.0354,4.1124,4.0299,4.0574,361395.6791
2009-03-18 12:05:00,7.38,7.38,7.34,7.34,61263.81986002637,4.0574,4.0574,4.0354,4.0354,61263.8199
2009-03-18 12:10:00,7.34,7.34,7.3,7.31,47672.17770564966,4.0354,4.0354,4.0134,4.0189,47672.1777
2009-03-18 12:15:00,7.31,7.42,7.3,7.41,124251.95253068264,4.0189,4.0794,4.0134,4.0739,124251.9525
2009-03-18 12:20:00,7.4,7.45,7.36,7.36,175068.46536159853,4.0684,4.0959,4.0464,4.0464,175068.4654
2009-03-18 12:25:00,7.36,7.37,7.36,7.36,41789.22811644183,4.0464,4.0519,4.0464,4.0464,41789.2281
2009-03-18 12:30:00,7.36,7.38,7.34,7.36,67755.35044122122,4.0464,4.0574,4.0354,4.0464,67755.3504
2009-03-18 12:35:00,7.36,7.37,7.33,7.34,92808.60127802008,4.0464,4.0519,4.0299,4.0354,92808.6013
2009-03-18 12:40:00,7.34,7.4,7.34,7.4,54670.85911350035,4.0354,4.0684,4.0354,4.0684,54670.8591
2009-03-18 12:45:00,7.4,7.4,7.29,7.29,112688.9136829293,4.0684,4.0684,4.0079,4.0079,112688.9137
2009-03-18 12:50:00,7.29,7.32,7.26,7.31,99705.8525205396,4.0079,4.0244,3.9915,4.0189,99705.8525
2009-03-18 12:55:00,7.32,7.37,7.3,7.37,106095.9529364033,4.0244,4.0519,4.0134,4.0519,106095.9529
2009-03-18 13:00:00,7.36,7.38,7.31,7.31,70696.82523582513,4.0464,4.0574,4.0189,4.0189,70696.8252
2009-03-18 13:05:00,7.31,7.33,7.29,7.31,61973.83101734456,4.0189,4.0299,4.0079,4.0189,61973.831
2009-03-18 13:10:00,7.31,7.31,7.27,7.28,59539.50704939649,4.0189,4.0189,3.997,4.0024,59539.507
2009-03-18 13:15:00,7.29,7.32,7.26,7.27,80941.27193427326,4.0079,4.0244,3.9915,3.997,80941.2719
2009-03-18 13:20:00,7.27,7.32,7.26,7.3,74449.74135307841,3.997,4.0244,3.9915,4.0134,74449.7414
2009-03-18 13:25:00,7.31,7.32,7.3,7.3,46556.4458870068,4.0189,4.0244,4.0134,4.0134,46556.4459
2009-03-18 13:30:00,7.31,7.33,7.28,7.29,57105.18308144842,4.0189,4.0299,4.0024,4.0079,57105.1831
2009-03-18 13:35:00,7.28,7.31,7.28,7.31,50613.65250025358,4.0024,4.0189,4.0024,4.0189,50613.6525
2009-03-18 13:40:00,7.31,7.36,7.31,7.36,72623.99837711736,4.0189,4.0464,4.0189,4.0464,72623.9984
2009-03-18 13:45:00,7.36,7.41,7.35,7.38,184400.0405720661,4.0464,4.0739,4.0409,4.0574,184400.0406
2009-03-18 13:50:00,7.38,7.43,7.38,7.42,43107.82026574703,4.0574,4.0849,4.0574,4.0794,43107.8203
2009-03-18 13:55:00,7.42,7.43,7.37,7.38,81854.14342225378,4.0794,4.0849,4.0519,4.0574,81854.1434
2009-03-18 14:00:00,7.39,7.44,7.39,7.41,153058.11948473475,4.0629,4.0904,4.0629,4.0739,153058.1195
2009-03-18 14:05:00,7.4,7.41,7.38,7.39,89765.696318085,4.0684,4.0739,4.0574,4.0629,89765.6963
2009-03-18 14:10:00,7.38,7.47,7.38,7.46,89157.11532609798,4.0574,4.1069,4.0574,4.1014,89157.1153
2009-03-18 14:15:00,7.46,7.59,7.44,7.52,239780.91084288468,4.1014,4.1729,4.0904,4.1344,239780.9108
2009-03-18 14:20:00,7.51,7.61,7.36,7.6,735875.8494776346,4.1289,4.1839,4.0464,4.1784,735875.8495
2009-03-18 14:25:00,7.59,7.6,7.41,7.45,212699.0566994624,4.1729,4.1784,4.0739,4.0959,212699.0567
2009-03-18 14:30:00,7.46,7.53,7.4,7.41,185414.34222537783,4.1014,4.1399,4.0684,4.0739,185414.3422
2009-03-18 14:35:00,7.41,7.51,7.41,7.47,154579.5719647023,4.0739,4.1289,4.0739,4.1069,154579.572
2009-03-18 14:40:00,7.47,7.58,7.45,7.57,145552.28725022823,4.1069,4.1674,4.0959,4.1619,145552.2873
2009-03-18 14:45:00,7.57,7.67,7.5,7.67,253575.4133279237,4.1619,4.2169,4.1234,4.2169,253575.4133
2009-03-18 14:50:00,7.66,7.69,7.61,7.67,164824.01866315043,4.2114,4.2279,4.1839,4.2169,164824.0187
2009-03-18 14:55:00,7.67,7.71,7.67,7.68,123136.22071203977,4.2169,4.2389,4.2169,4.2224,123136.2207
2009-03-18 15:00:00,7.68,7.69,7.63,7.64,166751.19180444264,4.2224,4.2279,4.1949,4.2004,166751.1918
2009-03-18 15:05:00,7.64,7.66,7.6,7.63,162085.40419920883,4.2004,4.2114,4.1784,4.1949,162085.4042
2009-03-18 15:10:00,7.62,7.66,7.6,7.61,194847.3476011766,4.1894,4.2114,4.1784,4.1839,194847.3476
2009-03-18 15:15:00,7.62,7.71,7.62,7.63,283903.0327619434,4.1894,4.2389,4.1894,4.1949,283903.0328
2009-03-18 15:20:00,7.63,7.63,7.46,7.51,246881.02241606647,4.1949,4.1949,4.1014,4.1289,246881.0224
2009-03-18 15:25:00,7.51,7.57,7.5,7.55,177604.2194948778,4.1289,4.1619,4.1234,4.1509,177604.2195
2009-03-18 15:30:00,7.55,7.58,7.47,7.54,216249.1124860533,4.1509,4.1674,4.1069,4.1454,216249.1125
2009-03-18 15:35:00,7.54,7.59,7.45,7.5,212597.62653413124,4.1454,4.1729,4.0959,4.1234,212597.6265
2009-03-18 15:40:00,7.49,7.57,7.49,7.54,287960.23937519017,4.1179,4.1619,4.1179,4.1454,287960.2394
2009-03-18 15:45:00,7.55,7.6,7.51,7.59,260371.23440511207,4.1509,4.1784,4.1289,4.1729,260371.2344
2009-03-18 15:50:00,7.58,7.67,7.57,7.67,260371.23440511207,4.1674,4.2169,4.1619,4.2169,260371.2344
2009-03-18 15:55:00,7.67,7.68,7.64,7.66,485647.63160563953,4.2169,4.2224,4.2004,4.2114,485647.6316
2009-03-19 09:30:00,7.83,7.88,7.83,7.86,211279.03438482605,4.3048,4.3323,4.3048,4.3213,211279.0344
2009-03-19 09:35:00,7.85,7.87,7.79,7.83,246982.4525813977,4.3158,4.3268,4.2828,4.3048,246982.4526
2009-03-19 09:40:00,7.83,7.86,7.67,7.81,371640.125773405,4.3048,4.3213,4.2169,4.2938,371640.1258
2009-03-19 09:45:00,7.8,7.87,7.72,7.72,321635.05426513846,4.2883,4.3268,4.2444,4.2444,321635.0543
2009-03-19 09:50:00,7.72,7.73,7.53,7.55,180241.4037934882,4.2444,4.2499,4.1399,4.1509,180241.4038
2009-03-19 09:55:00,7.55,7.55,7.4,7.46,151739.52733542956,4.1509,4.1509,4.0684,4.1014,151739.5273
2009-03-19 10:00:00,7.47,7.56,7.47,7.55,119484.73476011766,4.1069,4.1564,4.1069,4.1509,119484.7348
2009-03-19 10:05:00,7.54,7.56,7.47,7.48,99502.99218987727,4.1454,4.1564,4.1069,4.1124,99502.9922
2009-03-19 10:10:00,7.48,7.62,7.47,7.58,209149.0009128715,4.1124,4.1894,4.1069,4.1674,209149.0009
2009-03-19 10:15:00,7.59,7.63,7.57,7.62,100213.00334719544,4.1729,4.1949,4.1619,4.1894,100213.0033
2009-03-19 10:20:00,7.62,7.71,7.6,7.7,120093.31575210468,4.1894,4.2389,4.1784,4.2334,120093.3158
2009-03-19 10:25:00,7.71,7.73,7.65,7.65,115630.3884775332,4.2389,4.2499,4.2059,4.2059,115630.3885
2009-03-19 10:30:00,7.64,7.66,7.63,7.66,70798.2554011563,4.2004,4.2114,4.1949,4.2114,70798.2554
2009-03-19 10:35:00,7.65,7.68,7.65,7.67,30834.770260675527,4.2059,4.2224,4.2059,4.2169,30834.7703
2009-03-19 10:40:00,7.68,7.77,7.67,7.72,222030.63190993,4.2224,4.2718,4.2169,4.2444,222030.6319
2009-03-19 10:45:00,7.73,7.76,7.7,7.7,54569.42894816919,4.2499,4.2663,4.2334,4.2334,54569.4289
2009-03-19 10:50:00,7.7,7.71,7.64,7.65,87128.5120194746,4.2334,4.2389,4.2004,4.2059,87128.512
2009-03-19 10:55:00,7.66,7.66,7.61,7.61,106805.96409372149,4.2114,4.2114,4.1839,4.1839,106805.9641
2009-03-19 11:00:00,7.61,7.73,7.61,7.66,107718.835581702,4.1839,4.2499,4.1839,4.2114,107718.8356
2009-03-19 11:05:00,7.65,7.69,7.63,7.67,71406.83639314333,4.2059,4.2279,4.1949,4.2169,71406.8364
2009-03-19 11:10:00,7.66,7.66,7.57,7.58,87331.37235013692,4.2114,4.2114,4.1619,4.1674,87331.3724
2009-03-19 11:15:00,7.57,7.64,7.57,7.63,116847.55046150726,4.1619,4.2004,4.1619,4.1949,116847.5505
2009-03-19 11:20:00,7.63,7.72,7.63,7.71,111776.04219494878,4.1949,4.2444,4.1949,4.2389,111776.0422
2009-03-19 11:25:00,7.71,7.71,7.61,7.61,111776.04219494878,4.2389,4.2389,4.1839,4.1839,111776.0422
2009-03-19 11:30:00,7.61,7.61,7.52,7.52,98184.40004057209,4.1839,4.1839,4.1344,4.1344,98184.4
2009-03-19 11:35:00,7.52,7.52,7.49,7.5,73131.1492037732,4.1344,4.1344,4.1179,4.1234,73131.1492
2009-03-19 11:40:00,7.5,7.5,7.46,7.47,45136.423572370426,4.1234,4.1234,4.1014,4.1069,45136.4236
2009-03-19 11:45:00,7.47,7.5,7.41,7.42,170706.96825235826,4.1069,4.1234,4.0739,4.0794,170706.9683
2009-03-19 11:50:00,7.42,7.42,7.37,7.4,115224.66781620854,4.0794,4.0794,4.0519,4.0684,115224.6678
2009-03-19 11:55:00,7.41,7.56,7.4,7.54,184298.6104067349,4.0739,4.1564,4.0684,4.1454,184298.6104
2009-03-19 12:00:00,7.55,7.6,7.53,7.56,108733.1372350137,4.1509,4.1784,4.1399,4.1564,108733.1372
2009-03-19 12:05:00,7.56,7.56,7.48,7.51,59640.93721472766,4.1564,4.1564,4.1124,4.1289,59640.9372
2009-03-19 12:10:00,7.5,7.53,7.49,7.5,60959.52936403286,4.1234,4.1399,4.1179,4.1234,60959.5294
2009-03-19 12:15:00,7.49,7.49,7.44,7.45,81245.56243026676,4.1179,4.1179,4.0904,4.0959,81245.5624
2009-03-19 12:20:00,7.45,7.52,7.42,7.5,140176.48848767622,4.0959,4.1344,4.0794,4.1234,140176.4885
2009-03-19 12:25:00,7.49,7.51,7.48,7.51,62176.6913480069,4.1179,4.1289,4.1124,4.1289,62176.6913
2009-03-19 12:30:00,7.51,7.54,7.49,7.51,69885.38391317578,4.1289,4.1454,4.1179,4.1289,69885.3839
2009-03-19 12:35:00,7.51,7.52,7.44,7.46,52845.116137539306,4.1289,4.1344,4.0904,4.1014,52845.1161
2009-03-19 12:40:00,7.46,7.48,7.43,7.44,74754.03184907191,4.1014,4.1124,4.0849,4.0904,74754.0318
2009-03-19 12:45:00,7.44,7.5,7.44,7.49,69885.38391317578,4.0904,4.1234,4.0904,4.1179,69885.3839
2009-03-19 12:50:00,7.49,7.49,7.42,7.43,60655.23886803936,4.1179,4.1179,4.0794,4.0849,60655.2389
2009-03-19 12:55:00,7.42,7.46,7.39,7.41,53250.83679886398,4.0794,4.1014,4.0629,4.0739,53250.8368
2009-03-19 13:00:00,7.41,7.43,7.39,7.41,73942.59052642256,4.0739,4.0849,4.0629,4.0739,73942.5905
2009-03-19 13:05:00,7.42,7.42,7.35,7.36,81651.28309159144,4.0794,4.0794,4.0409,4.0464,81651.2831
2009-03-19 13:10:00,7.36,7.48,7.36,7.47,126584.84633329952,4.0464,4.1124,4.0464,4.1069,126584.8463
2009-03-19 13:15:00,7.46,7.51,7.45,7.5,205903.23562227408,4.1014,4.1289,4.0959,4.1234,205903.2356
2009-03-19 13:20:00,7.5,7.51,7.47,7.48,75666.90333705244,4.1234,4.1289,4.1069,4.1124,75666.9033
2009-03-19 13:25:00,7.49,7.49,7.44,7.45,46150.72522568212,4.1179,4.1179,4.0904,4.0959,46150.7252
2009-03-19 13:30:00,7.44,7.49,7.43,7.43,59133.78638807181,4.0904,4.1179,4.0849,4.0849,59133.7864
2009-03-19 13:35:00,7.43,7.44,7.4,7.44,76478.34465970179,4.0849,4.0904,4.0684,4.0904,76478.3447
2009-03-19 13:40:00,7.44,7.46,7.43,7.44,55178.00994015621,4.0904,4.1014,4.0849,4.0904,55178.0099
2009-03-19 13:45:00,7.44,7.52,7.44,7.51,74044.02069175373,4.0904,4.1344,4.0904,4.1289,74044.0207
2009-03-19 13:50:00,7.5,7.52,7.48,7.49,94431.4839233188,4.1234,4.1344,4.1124,4.1179,94431.4839
2009-03-19 13:55:00,7.49,7.49,7.47,7.47,49903.64134293539,4.1179,4.1179,4.1069,4.1069,49903.6413
2009-03-19 14:00:00,7.48,7.56,7.48,7.56,67451.05994522771,4.1124,4.1564,4.1124,4.1564,67451.0599
2009-03-19 14:05:00,7.56,7.57,7.5,7.53,121310.47773607873,4.1564,4.1619,4.1234,4.1399,121310.4777
2009-03-19 14:10:00,7.54,7.56,7.51,7.55,50410.79216959124,4.1454,4.1564,4.1289,4.1509,50410.7922
2009-03-19 14:15:00,7.55,7.56,7.48,7.49,61263.81986002637,4.1509,4.1564,4.1124,4.1179,61263.8199
2009-03-19 14:20:00,7.5,7.5,7.42,7.45,123643.3715386956,4.1234,4.1234,4.0794,4.0959,123643.3715
2009-03-19 14:25:00,7.45,7.46,7.44,7.44,43817.83142306522,4.0959,4.1014,4.0904,4.0904,43817.8314
2009-03-19 14:30:00,7.44,7.45,7.39,7.42,130033.47195455928,4.0904,4.0959,4.0629,4.0794,130033.472
2009-03-19 14:35:00,7.43,7.45,7.38,7.42,121716.1983974034,4.0849,4.0959,4.0574,4.0794,121716.1984
2009-03-19 14:40:00,7.42,7.42,7.34,7.38,203063.1909930013,4.0794,4.0794,4.0354,4.0574,203063.191
2009-03-19 14:45:00,7.38,7.39,7.34,7.34,71305.40622781216,4.0574,4.0629,4.0354,4.0354,71305.4062
2009-03-19 14:50:00,7.34,7.34,7.29,7.3,92098.59012070188,4.0354,4.0354,4.0079,4.0134,92098.5901
2009-03-19 14:55:00,7.3,7.3,7.24,7.3,199208.8447104169,4.0134,4.0134,3.9805,4.0134,199208.8447
2009-03-19 15:00:00,7.29,7.38,7.29,7.36,174561.3145349427,4.0079,4.0574,4.0079,4.0464,174561.3145
2009-03-19 15:05:00,7.36,7.37,7.34,7.35,99198.70169388376,4.0464,4.0519,4.0354,4.0409,99198.7017
2009-03-19 15:10:00,7.34,7.35,7.29,7.3,94634.34425398114,4.0354,4.0409,4.0079,4.0134,94634.3443
2009-03-19 15:15:00,7.31,7.36,7.3,7.34,81245.56243026676,4.0189,4.0464,4.0134,4.0354,81245.5624
2009-03-19 15:20:00,7.36,7.36,7.32,7.33,97778.6793792474,4.0464,4.0464,4.0244,4.0299,97778.6794
2009-03-19 15:25:00,7.32,7.32,7.3,7.31,76681.20499036413,4.0244,4.0244,4.0134,4.0189,76681.205
2009-03-19 15:30:00,7.31,7.39,7.31,7.35,176488.48767623492,4.0189,4.0629,4.0189,4.0409,176488.4877
2009-03-19 15:35:00,7.35,7.37,7.31,7.31,124353.3826960138,4.0409,4.0519,4.0189,4.0189,124353.3827
2009-03-19 15:40:00,7.31,7.34,7.29,7.33,196673.09057713763,4.0189,4.0354,4.0079,4.0299,196673.0906
2009-03-19 15:45:00,7.33,7.34,7.31,7.31,185718.6327213713,4.0299,4.0354,4.0189,4.0189,185718.6327
2009-03-19 15:50:00,7.31,7.32,7.31,7.32,153565.2703113906,4.0189,4.0244,4.0189,4.0244,153565.2703
2009-03-19 15:55:00,7.31,7.35,7.29,7.32,536362.7142712242,4.0189,4.0409,4.0079,4.0244,536362.7143
2009-03-20 09:30:00,7.28,7.46,7.16,7.34,865706.4611015316,4.0024,4.1014,3.9365,4.0354,865706.4611
2009-03-20 09:35:00,7.35,7.36,7.23,7.24,103763.0591337864,4.0409,4.0464,3.975,3.9805,103763.0591
2009-03-20 09:40:00,7.24,7.24,7.1,7.14,133684.95790648137,3.9805,3.9805,3.9035,3.9255,133684.9579
2009-03-20 09:45:00,7.15,7.15,7.03,7.09,344456.8414646516,3.931,3.931,3.865,3.898,344456.8415
2009-03-20 09:50:00,7.09,7.15,7.04,7.04,370524.3939547621,3.898,3.931,3.8705,3.8705,370524.394
2009-03-20 09:55:00,7.04,7.05,6.97,7.02,129932.04178922813,3.8705,3.876,3.832,3.8595,129932.0418
2009-03-20 10:00:00,7.02,7.06,6.95,6.98,116948.98062683844,3.8595,3.8815,3.821,3.8375,116948.9806
2009-03-20 10:05:00,6.98,6.98,6.85,6.89,220813.469925956,3.8375,3.8375,3.766,3.788,220813.4699
2009-03-20 10:10:00,6.9,6.97,6.9,6.97,110051.7293843189,3.7935,3.832,3.7935,3.832,110051.7294
2009-03-20 10:15:00,6.97,7.01,6.96,6.97,125773.40501065017,3.832,3.854,3.8265,3.832,125773.405
2009-03-20 10:20:00,6.97,7.03,6.96,7.01,59742.36738005883,3.832,3.865,3.8265,3.854,59742.3674
2009-03-20 10:25:00,7.02,7.09,6.99,7.09,103255.90830713054,3.8595,3.898,3.843,3.898,103255.9083
2009-03-20 10:30:00,7.09,7.1,7.05,7.06,78608.37813165635,3.898,3.9035,3.876,3.8815,78608.3781
2009-03-20 10:35:00,7.05,7.05,7.0,7.02,101633.02566183182,3.876,3.876,3.8485,3.8595,101633.0257
2009-03-20 10:40:00,7.02,7.04,7.0,7.04,40572.06613246779,3.8595,3.8705,3.8485,3.8705,40572.0661
2009-03-20 10:45:00,7.03,7.07,7.03,7.06,37934.88183385739,3.865,3.887,3.865,3.8815,37934.8818
2009-03-20 10:50:00,7.06,7.08,7.06,7.07,45947.86489501978,3.8815,3.8925,3.8815,3.887,45947.8649
2009-03-20 10:55:00,7.07,7.14,7.07,7.11,83375.59590222132,3.887,3.9255,3.887,3.909,83375.5959
2009-03-20 11:00:00,7.11,7.12,7.06,7.1,87737.0930114616,3.909,3.9145,3.8815,3.9035,87737.093
2009-03-20 11:05:00,7.09,7.09,7.04,7.07,90171.41697940968,3.898,3.898,3.8705,3.887,90171.417
2009-03-20 11:10:00,7.07,7.08,7.04,7.04,58119.48473476012,3.887,3.8925,3.8705,3.8705,58119.4847
2009-03-20 11:15:00,7.04,7.04,6.98,6.99,70189.67440916928,3.8705,3.8705,3.8375,3.843,70189.6744
2009-03-20 11:20:00,6.98,7.0,6.9,6.9,106603.10376305912,3.8375,3.8485,3.7935,3.7935,106603.1038
2009-03-20 11:25:00,6.91,6.91,6.87,6.9,52135.10498022112,3.799,3.799,3.777,3.7935,52135.105
2009-03-20 11:30:00,6.87,6.96,6.86,6.95,195658.78892382595,3.777,3.8265,3.7715,3.821,195658.7889
2009-03-20 11:35:00,6.96,6.96,6.94,6.95,15214.524799675424,3.8265,3.8265,3.8155,3.821,15214.5248
2009-03-20 11:40:00,6.94,6.96,6.9,6.92,94431.4839233188,3.8155,3.8265,3.7935,3.8045,94431.4839
2009-03-20 11:45:00,6.92,6.92,6.88,6.89,64306.724819961455,3.8045,3.8045,3.7825,3.788,64306.7248
2009-03-20 11:50:00,6.88,6.92,6.88,6.9,156303.88477533218,3.7825,3.8045,3.7825,3.7935,156303.8848
2009-03-20 11:55:00,6.9,6.91,6.83,6.84,93822.90293133176,3.7935,3.799,3.755,3.7605,93822.9029
2009-03-20 12:00:00,6.85,6.86,6.83,6.85,79115.5289583122,3.766,3.7715,3.755,3.766,79115.529
2009-03-20 12:05:00,6.84,6.85,6.83,6.84,37224.870676539205,3.7605,3.766,3.755,3.7605,37224.8707
2009-03-20 12:10:00,6.85,6.86,6.84,6.85,42397.809108428846,3.766,3.7715,3.7605,3.766,42397.8091
2009-03-20 12:15:00,6.86,6.91,6.84,6.91,126787.70666396186,3.7715,3.799,3.7605,3.799,126787.7067
2009-03-20 12:20:00,6.91,6.91,6.89,6.9,51627.95415356527,3.799,3.799,3.788,3.7935,51627.9542
2009-03-20 12:25:00,6.91,6.93,6.9,6.92,28603.306623389795,3.799,3.81,3.7935,3.8045,28603.3066
2009-03-20 12:30:00,6.93,6.96,6.92,6.96,41079.216959123645,3.81,3.8265,3.8045,3.8265,41079.217
2009-03-20 12:35:00,6.95,6.97,6.94,6.95,47469.31737498733,3.821,3.832,3.8155,3.821,47469.3174
2009-03-20 12:40:00,6.94,6.96,6.94,6.94,65929.60746526017,3.8155,3.8265,3.8155,3.8155,65929.6075
2009-03-20 12:45:00,6.95,6.97,6.95,6.95,26878.99381275992,3.821,3.832,3.821,3.821,26878.9938
2009-03-20 12:50:00,6.96,6.96,6.91,6.93,94127.19342732528,3.8265,3.8265,3.799,3.81,94127.1934
2009-03-20 12:55:00,6.93,6.93,6.9,6.92,48280.75869763668,3.81,3.81,3.7935,3.8045,48280.7587
2009-03-20 13:00:00,6.93,6.94,6.92,6.93,43310.68059640937,3.81,3.8155,3.8045,3.81,43310.6806
2009-03-20 13:05:00,6.94,6.94,6.9,6.91,37427.73100720154,3.8155,3.8155,3.7935,3.799,37427.731
2009-03-20 13:10:00,6.91,6.94,6.89,6.92,77594.07647834466,3.799,3.8155,3.788,3.8045,77594.0765
2009-03-20 13:15:00,6.91,6.92,6.9,6.9,33674.81488994827,3.799,3.8045,3.7935,3.7935,33674.8149
2009-03-20 13:20:00,6.9,6.91,6.86,6.87,74145.4508570849,3.7935,3.799,3.7715,3.777,74145.4509
2009-03-20 13:25:00,6.88,6.89,6.87,6.89,19373.161578253374,3.7825,3.788,3.777,3.788,19373.1616
2009-03-20 13:30:00,6.88,6.89,6.86,6.87,110153.15954965008,3.7825,3.788,3.7715,3.777,110153.1595
2009-03-20 13:35:00,6.87,6.88,6.8,6.81,125874.83517598134,3.777,3.7825,3.7386,3.744,125874.8352
2009-03-20 13:40:00,6.81,6.81,6.79,6.79,50715.08266558475,3.744,3.744,3.7331,3.7331,50715.0827
2009-03-20 13:45:00,6.79,6.8,6.75,6.76,70493.9649051628,3.7331,3.7386,3.7111,3.7166,70493.9649
2009-03-20 13:50:00,6.77,6.81,6.73,6.73,107110.25458971498,3.7221,3.744,3.7001,3.7001,107110.2546
2009-03-20 13:55:00,6.73,6.75,6.73,6.73,46860.7363830003,3.7001,3.7111,3.7001,3.7001,46860.7364
2009-03-20 14:00:00,6.73,6.75,6.71,6.74,104371.6401257734,3.7001,3.7111,3.6891,3.7056,104371.6401
2009-03-20 14:05:00,6.73,6.75,6.72,6.75,73942.59052642256,3.7001,3.7111,3.6946,3.7111,73942.5905
2009-03-20 14:10:00,6.74,6.76,6.74,6.74,62278.12151333807,3.7056,3.7166,3.7056,3.7056,62278.1215
2009-03-20 14:15:00,6.73,6.84,6.73,6.81,154173.85130337765,3.7001,3.7605,3.7001,3.744,154173.8513
2009-03-20 14:20:00,6.82,6.82,6.78,6.79,46353.58555634446,3.7495,3.7495,3.7276,3.7331,46353.5856
2009-03-20 14:25:00,6.78,6.83,6.75,6.82,52642.255806876965,3.7276,3.755,3.7111,3.7495,52642.2558
2009-03-20 14:30:00,6.82,6.84,6.8,6.82,59438.07688406532,3.7495,3.7605,3.7386,3.7495,59438.0769
2009-03-20 14:35:00,6.82,6.83,6.79,6.82,41687.79795111066,3.7495,3.755,3.7331,3.7495,41687.798
2009-03-20 14:40:00,6.81,6.82,6.77,6.79,79115.5289583122,3.744,3.7495,3.7221,3.7331,79115.529
2009-03-20 14:45:00,6.79,6.83,6.77,6.81,89461.40582209149,3.7331,3.755,3.7221,3.744,89461.4058
2009-03-20 14:50:00,6.81,6.83,6.79,6.82,73739.73019576022,3.744,3.755,3.7331,3.7495,73739.7302
2009-03-20 14:55:00,6.82,6.84,6.78,6.83,97170.09838726035,3.7495,3.7605,3.7276,3.755,97170.0984
2009-03-20 15:00:00,6.84,6.89,6.84,6.87,105994.52277107212,3.7605,3.788,3.7605,3.777,105994.5228
2009-03-20 15:05:00,6.86,6.89,6.86,6.88,90272.84714474084,3.7715,3.788,3.7715,3.7825,90272.8471
2009-03-20 15:10:00,6.88,6.93,6.87,6.87,96561.51739527336,3.7825,3.81,3.777,3.777,96561.5174
2009-03-20 15:15:00,6.87,6.9,6.87,6.9,64509.5851506238,3.777,3.7935,3.777,3.7935,64509.5852
2009-03-20 15:20:00,6.89,6.96,6.88,6.96,85404.19920884472,3.788,3.8265,3.7825,3.8265,85404.1992
2009-03-20 15:25:00,6.95,6.97,6.95,6.95,121513.33806674104,3.821,3.832,3.821,3.821,121513.3381
2009-03-20 15:30:00,6.95,7.02,6.95,7.02,200223.14636372856,3.821,3.8595,3.821,3.8595,200223.1464
2009-03-20 15:35:00,7.01,7.02,6.93,6.94,190790.1409879298,3.854,3.8595,3.81,3.8155,190790.141
2009-03-20 15:40:00,6.94,7.0,6.94,6.99,371335.8352774115,3.8155,3.8485,3.8155,3.843,371335.8353
2009-03-20 15:45:00,6.99,7.01,6.96,6.96,216451.9728167157,3.843,3.854,3.8265,3.8265,216451.9728
2009-03-20 15:50:00,6.95,7.0,6.95,6.97,268485.6476316056,3.821,3.8485,3.821,3.832,268485.6476
2009-03-20 15:55:00,6.98,7.02,6.97,6.97,511309.4634344254,3.8375,3.8595,3.832,3.832,511309.4634
2009-03-23 09:30:00,7.2,7.22,7.11,7.11,133482.09757581906,3.9585,3.9695,3.909,3.909,133482.0976
2009-03-23 09:35:00,7.11,7.19,7.06,7.1,196470.2302464753,3.909,3.953,3.8815,3.9035,196470.2302
2009-03-23 09:40:00,7.1,7.19,7.1,7.13,92910.03144335124,3.9035,3.953,3.9035,3.92,92910.0314
2009-03-23 09:45:00,7.14,7.18,7.11,7.13,91287.14879805254,3.9255,3.9475,3.909,3.92,91287.1488
2009-03-23 09:50:00,7.14,7.14,7.09,7.11,110558.88021097476,3.9255,3.9255,3.898,3.909,110558.8802
2009-03-23 09:55:00,7.11,7.14,7.09,7.1,94330.05375798764,3.909,3.9255,3.898,3.9035,94330.0538
2009-03-23 10:00:00,7.1,7.26,7.1,7.26,264732.7315143524,3.9035,3.9915,3.9035,3.9915,264732.7315
2009-03-23 10:05:00,7.26,7.36,7.22,7.31,203773.2021503195,3.9915,4.0464,3.9695,4.0189,203773.2022
2009-03-23 10:10:00,7.31,7.32,7.23,7.3,165229.7393244751,4.0189,4.0244,3.975,4.0134,165229.7393
2009-03-23 10:15:00,7.29,7.34,7.28,7.33,154072.42113804643,4.0079,4.0354,4.0024,4.0299,154072.4211
2009-03-23 10:20:00,7.34,7.34,7.29,7.29,139973.62815701388,4.0354,4.0354,4.0079,4.0079,139973.6282
2009-03-23 10:25:00,7.29,7.32,7.27,7.27,74348.31118774724,4.0079,4.0244,3.997,3.997,74348.3112
2009-03-23 10:30:00,7.26,7.27,7.23,7.25,227305.00050715083,3.9915,3.997,3.975,3.986,227305.0005
2009-03-23 10:35:00,7.24,7.28,7.24,7.24,139872.19799168274,3.9805,4.0024,3.9805,3.9805,139872.198
2009-03-23 10:40:00,7.25,7.25,7.22,7.25,79521.24961963687,3.986,3.986,3.9695,3.986,79521.2496
2009-03-23 10:45:00,7.24,7.25,7.19,7.22,167866.92362308552,3.9805,3.986,3.953,3.9695,167866.9236
2009-03-23 10:50:00,7.23,7.25,7.22,7.24,50106.501673597726,3.975,3.986,3.9695,3.9805,50106.5017
2009-03-23 10:55:00,7.25,7.3,7.24,7.29,124759.10335733848,3.986,4.0134,3.9805,4.0079,124759.1034
2009-03-23 11:00:00,7.28,7.33,7.27,7.3,159245.3595699361,4.0024,4.0299,3.997,4.0134,159245.3596
2009-03-23 11:05:00,7.31,7.34,7.3,7.32,194948.77776650776,4.0189,4.0354,4.0134,4.0244,194948.7778
2009-03-23 11:10:00,7.33,7.33,7.31,7.31,34486.256212597626,4.0299,4.0299,4.0189,4.0189,34486.2562
2009-03-23 11:15:00,7.31,7.35,7.31,7.34,56598.032254792575,4.0189,4.0409,4.0189,4.0354,56598.0323
2009-03-23 11:20:00,7.34,7.35,7.32,7.32,50917.94299624708,4.0354,4.0409,4.0244,4.0244,50917.943
2009-03-23 11:25:00,7.33,7.33,7.3,7.32,93822.90293133176,4.0299,4.0299,4.0134,4.0244,93822.9029
2009-03-23 11:30:00,7.31,7.34,7.31,7.32,46353.58555634446,4.0189,4.0354,4.0189,4.0244,46353.5856
2009-03-23 11:35:00,7.32,7.33,7.22,7.22,196470.2302464753,4.0244,4.0299,3.9695,3.9695,196470.2302
2009-03-23 11:40:00,7.23,7.24,7.2,7.21,91287.14879805254,3.975,3.9805,3.9585,3.964,91287.1488
2009-03-23 11:45:00,7.2,7.24,7.2,7.24,53149.40663353281,3.9585,3.9805,3.9585,3.9805,53149.4066
2009-03-23 11:50:00,7.24,7.28,7.23,7.28,49497.92068161071,3.9805,4.0024,3.975,4.0024,49497.9207
2009-03-23 11:55:00,7.28,7.33,7.27,7.32,101227.30500050716,4.0024,4.0299,3.997,4.0244,101227.305
2009-03-23 12:00:00,7.31,7.32,7.31,7.31,21300.3347195456,4.0189,4.0244,4.0189,4.0189,21300.3347
2009-03-23 12:05:00,7.31,7.34,7.29,7.34,56902.32275078609,4.0189,4.0354,4.0079,4.0354,56902.3228
2009-03-23 12:10:00,7.34,7.34,7.34,7.34,30834.770260675527,4.0354,4.0354,4.0354,4.0354,30834.7703
2009-03-23 12:15:00,7.34,7.34,7.34,7.34,40572.06613246779,4.0354,4.0354,4.0354,4.0354,40572.0661
2009-03-23 12:20:00,7.34,7.34,7.34,7.34,27386.14463941576,4.0354,4.0354,4.0354,4.0354,27386.1446
2009-03-23 12:25:00,7.34,7.34,7.34,7.34,31443.35125266254,4.0354,4.0354,4.0354,4.0354,31443.3513
2009-03-23 12:30:00,7.34,7.36,7.34,7.36,44629.272745714574,4.0354,4.0464,4.0354,4.0464,44629.2727
2009-03-23 12:35:00,7.35,7.36,7.32,7.33,59032.35622274064,4.0409,4.0464,4.0244,4.0299,59032.3562
2009-03-23 12:40:00,7.33,7.36,7.32,7.34,90881.42813672786,4.0299,4.0464,4.0244,4.0354,90881.4281
2009-03-23 12:45:00,7.34,7.34,7.33,7.34,34283.395881935285,4.0354,4.0354,4.0299,4.0354,34283.3959
2009-03-23 12:50:00,7.34,7.37,7.34,7.36,43310.68059640937,4.0354,4.0519,4.0354,4.0464,43310.6806
2009-03-23 12:55:00,7.36,7.36,7.34,7.34,42803.52976975353,4.0464,4.0464,4.0354,4.0354,42803.5298
2009-03-23 13:00:00,7.34,7.34,7.34,7.34,43006.39010041586,4.0354,4.0354,4.0354,4.0354,43006.3901
2009-03-23 13:05:00,7.34,7.35,7.32,7.34,79115.5289583122,4.0354,4.0409,4.0244,4.0354,79115.529
2009-03-23 13:10:00,7.34,7.41,7.34,7.41,85404.19920884472,4.0354,4.0739,4.0354,4.0739,85404.1992
2009-03-23 13:15:00,7.41,7.46,7.41,7.44,102748.7574804747,4.0739,4.1014,4.0739,4.0904,102748.7575
2009-03-23 13:20:00,7.43,7.44,7.38,7.38,70595.39507049396,4.0849,4.0904,4.0574,4.0574,70595.3951
2009-03-23 13:25:00,7.38,7.38,7.32,7.33,76174.0541637083,4.0574,4.0574,4.0244,4.0299,76174.0542
2009-03-23 13:30:00,7.33,7.36,7.32,7.32,64002.43432396795,4.0299,4.0464,4.0244,4.0244,64002.4343
2009-03-23 13:35:00,7.33,7.33,7.31,7.33,34283.395881935285,4.0299,4.0299,4.0189,4.0299,34283.3959
2009-03-23 13:40:00,7.32,7.34,7.31,7.32,45034.993407039256,4.0244,4.0354,4.0189,4.0244,45034.9934
2009-03-23 13:45:00,7.32,7.35,7.32,7.34,87534.23268079926,4.0244,4.0409,4.0244,4.0354,87534.2327
2009-03-23 13:50:00,7.34,7.35,7.34,7.35,51019.37316157825,4.0354,4.0409,4.0354,4.0409,51019.3732
2009-03-23 13:55:00,7.35,7.36,7.33,7.34,60655.23886803936,4.0409,4.0464,4.0299,4.0354,60655.2389
2009-03-23 14:00:00,7.33,7.38,7.33,7.38,41180.647124454816,4.0299,4.0574,4.0299,4.0574,41180.6471
2009-03-23 14:05:00,7.38,7.41,7.37,7.41,214017.64884876765,4.0574,4.0739,4.0519,4.0739,214017.6488
2009-03-23 14:10:00,7.41,7.43,7.37,7.39,136423.57237042295,4.0739,4.0849,4.0519,4.0629,136423.5724
2009-03-23 14:15:00,7.39,7.41,7.37,7.4,108935.99756567604,4.0629,4.0739,4.0519,4.0684,108935.9976
2009-03-23 14:20:00,7.39,7.42,7.39,7.41,52946.54630287048,4.0629,4.0794,4.0629,4.0739,52946.5463
2009-03-23 14:25:00,7.41,7.46,7.4,7.46,155898.1641140075,4.0739,4.1014,4.0684,4.1014,155898.1641
2009-03-23 14:30:00,7.45,7.48,7.45,7.46,76782.6351556953,4.0959,4.1124,4.0959,4.1014,76782.6352
2009-03-23 14:35:00,7.46,7.48,7.45,7.47,77188.35581701998,4.1014,4.1124,4.0959,4.1069,77188.3558
2009-03-23 14:40:00,7.47,7.49,7.45,7.48,100923.01450451365,4.1069,4.1179,4.0959,4.1124,100923.0145
2009-03-23 14:45:00,7.48,7.49,7.48,7.49,54873.71944416269,4.1124,4.1179,4.1124,4.1179,54873.7194
2009-03-23 14:50:00,7.49,7.57,7.49,7.54,201643.1686783649,4.1179,4.1619,4.1179,4.1454,201643.1687
2009-03-23 14:55:00,7.55,7.59,7.54,7.58,91084.2884673902,4.1509,4.1729,4.1454,4.1674,91084.2885
2009-03-23 15:00:00,7.58,7.63,7.57,7.62,199107.4145450857,4.1674,4.1949,4.1619,4.1894,199107.4145
2009-03-23 15:05:00,7.62,7.62,7.57,7.6,200527.43685972207,4.1894,4.1894,4.1619,4.1784,200527.4369
2009-03-23 15:10:00,7.59,7.66,7.59,7.66,130540.62278121512,4.1729,4.2114,4.1729,4.2114,130540.6228
2009-03-23 15:15:00,7.66,7.76,7.66,7.73,264631.3013490212,4.2114,4.2663,4.2114,4.2499,264631.3013
2009-03-23 15:20:00,7.73,7.74,7.68,7.7,273658.58606349526,4.2499,4.2553,4.2224,4.2334,273658.5861
2009-03-23 15:25:00,7.7,7.77,7.7,7.74,351049.8022111776,4.2334,4.2718,4.2334,4.2553,351049.8022
2009-03-23 15:30:00,7.75,7.79,7.73,7.76,319505.0207931839,4.2608,4.2828,4.2499,4.2663,319505.0208
2009-03-23 15:35:00,7.76,7.84,7.74,7.84,223957.80505122224,4.2663,4.3103,4.2553,4.3103,223957.8051
2009-03-23 15:40:00,7.84,7.87,7.82,7.85,262602.6980423978,4.3103,4.3268,4.2993,4.3158,262602.698
2009-03-23 15:45:00,7.84,7.89,7.84,7.89,295567.5017750279,4.3103,4.3378,4.3103,4.3378,295567.5018
2009-03-23 15:50:00,7.89,7.98,7.88,7.95,526219.6977381073,4.3378,4.3873,4.3323,4.3708,526219.6977
2009-03-23 15:55:00,7.95,8.06,7.92,8.04,926057.4094735774,4.3708,4.4313,4.3543,4.4203,926057.4095
2009-03-24 09:30:00,7.7,7.83,7.68,7.77,204888.9339689624,4.2334,4.3048,4.2224,4.2718,204888.934
2009-03-24 09:35:00,7.76,7.82,7.67,7.81,137032.15336240997,4.2663,4.2993,4.2169,4.2938,137032.1534
2009-03-24 09:40:00,7.82,7.83,7.75,7.82,266558.47449031344,4.2993,4.3048,4.2608,4.2993,266558.4745
2009-03-24 09:45:00,7.83,7.83,7.73,7.79,116847.55046150726,4.3048,4.3048,4.2499,4.2828,116847.5505
2009-03-24 09:50:00,7.79,7.93,7.77,7.9,227305.00050715083,4.2828,4.3598,4.2718,4.3433,227305.0005
2009-03-24 09:55:00,7.9,7.99,7.89,7.98,125469.11451465666,4.3433,4.3928,4.3378,4.3873,125469.1145
2009-03-24 10:00:00,7.99,8.25,7.98,8.24,483314.7378030226,4.3928,4.5357,4.3873,4.5302,483314.7378
2009-03-24 10:05:00,8.24,8.37,8.22,8.27,512729.48574906174,4.5302,4.6017,4.5192,4.5467,512729.4857
2009-03-24 10:10:00,8.26,8.35,8.26,8.28,240896.6426615276,4.5412,4.5907,4.5412,4.5522,240896.6427
2009-03-24 10:15:00,8.28,8.52,8.28,8.44,520843.8989755553,4.5522,4.6842,4.5522,4.6402,520843.899
2009-03-24 10:20:00,8.44,8.68,8.43,8.68,468303.0733340096,4.6402,4.7721,4.6347,4.7721,468303.0733
2009-03-24 10:25:00,8.68,8.98,8.67,8.83,1173547.012881631,4.7721,4.9371,4.7667,4.8546,1173547.0129
2009-03-24 10:30:00,8.83,8.84,8.66,8.78,590932.1432193934,4.8546,4.8601,4.7612,4.8271,590932.1432
2009-03-24 10:35:00,8.78,8.82,8.69,8.71,287250.228217872,4.8271,4.8491,4.7776,4.7886,287250.2282
2009-03-24 10:40:00,8.71,8.86,8.71,8.78,294756.06045237853,4.7886,4.8711,4.7886,4.8271,294756.0605
2009-03-24 10:45:00,8.79,9.03,8.78,9.03,427020.9960442236,4.8326,4.9646,4.8271,4.9646,427020.996
2009-03-24 10:50:00,9.03,9.27,9.02,9.13,730905.7713764074,4.9646,5.0965,4.9591,5.0196,730905.7714
2009-03-24 10:55:00,9.12,9.22,9.05,9.09,407647.83446597017,5.0141,5.069,4.9756,4.9976,407647.8345
2009-03-24 11:00:00,9.08,9.13,8.98,9.11,202860.330662339,4.9921,5.0196,4.9371,5.0086,202860.3307
2009-03-24 11:05:00,9.11,9.22,9.07,9.14,266862.7649863069,5.0086,5.069,4.9866,5.0251,266862.765
2009-03-24 11:10:00,9.15,9.16,8.99,9.04,253473.9831625925,5.0305,5.036,4.9426,4.9701,253473.9832
2009-03-24 11:15:00,9.04,9.05,8.96,8.98,208844.710416878,4.9701,4.9756,4.9261,4.9371,208844.7104
2009-03-24 11:20:00,8.98,9.11,8.97,9.08,212699.0566994624,4.9371,5.0086,4.9316,4.9921,212699.0567
2009-03-24 11:25:00,9.08,9.15,9.07,9.12,125164.82401866314,4.9921,5.0305,4.9866,5.0141,125164.824
2009-03-24 11:30:00,9.1,9.15,9.04,9.09,175271.32569226087,5.0031,5.0305,4.9701,4.9976,175271.3257
2009-03-24 11:35:00,9.09,9.12,9.06,9.09,119383.30459478647,4.9976,5.0141,4.9811,4.9976,119383.3046
2009-03-24 11:40:00,9.1,9.1,9.05,9.05,144842.27609291003,5.0031,5.0031,4.9756,4.9756,144842.2761
2009-03-24 11:45:00,9.05,9.06,8.96,9.01,171924.13023633228,4.9756,4.9811,4.9261,4.9536,171924.1302
2009-03-24 11:50:00,9.02,9.02,8.88,8.92,198498.8335530987,4.9591,4.9591,4.8821,4.9041,198498.8336
2009-03-24 11:55:00,8.93,8.93,8.83,8.87,217770.5649660209,4.9096,4.9096,4.8546,4.8766,217770.565
2009-03-24 12:00:00,8.87,8.87,8.77,8.78,147073.73973019575,4.8766,4.8766,4.8216,4.8271,147073.7397
2009-03-24 12:05:00,8.77,8.83,8.74,8.74,163099.70585252054,4.8216,4.8546,4.8051,4.8051,163099.7059
2009-03-24 12:10:00,8.74,8.78,8.66,8.75,233897.96125367685,4.8051,4.8271,4.7612,4.8106,233897.9613
2009-03-24 12:15:00,8.75,8.77,8.73,8.77,138249.315346384,4.8106,4.8216,4.7996,4.8216,138249.3153
2009-03-24 12:20:00,8.77,8.81,8.74,8.79,164418.29800182575,4.8216,4.8436,4.8051,4.8326,164418.298
2009-03-24 12:25:00,8.79,8.95,8.79,8.93,228522.16249112485,4.8326,4.9206,4.8326,4.9096,228522.1625
2009-03-24 12:30:00,8.94,8.97,8.9,8.9,166649.76163911147,4.9151,4.9316,4.8931,4.8931,166649.7616
2009-03-24 12:35:00,8.9,8.96,8.9,8.93,258241.20093315752,4.8931,4.9261,4.8931,4.9096,258241.2009
2009-03-24 12:40:00,8.92,8.96,8.92,8.92,58119.48473476012,4.9041,4.9261,4.9041,4.9041,58119.4847
2009-03-24 12:45:00,8.92,9.05,8.92,9.03,242113.8046455016,4.9041,4.9756,4.9041,4.9646,242113.8046
2009-03-24 12:50:00,9.03,9.11,9.02,9.09,122020.48889339688,4.9646,5.0086,4.9591,4.9976,122020.4889
2009-03-24 12:55:00,9.09,9.12,9.08,9.09,82057.00375291612,4.9976,5.0141,4.9921,4.9976,82057.0038
2009-03-24 13:00:00,9.09,9.12,9.08,9.1,72015.41738513033,4.9976,5.0141,4.9921,5.0031,72015.4174
2009-03-24 13:05:00,9.1,9.14,9.08,9.13,115528.95831220206,5.0031,5.0251,4.9921,5.0196,115528.9583
2009-03-24 13:10:00,9.13,9.13,9.08,9.11,66538.18845724719,5.0196,5.0196,4.9921,5.0086,66538.1885
2009-03-24 13:15:00,9.12,9.17,9.1,9.16,107820.26574703316,5.0141,5.0415,5.0031,5.036,107820.2657
2009-03-24 13:20:00,9.17,9.18,9.13,9.13,120093.31575210468,5.0415,5.047,5.0196,5.0196,120093.3158
2009-03-24 13:25:00,9.13,9.15,9.07,9.07,118571.86327213714,5.0196,5.0305,4.9866,4.9866,118571.8633
2009-03-24 13:30:00,9.08,9.1,8.98,9.01,230550.76579774823,4.9921,5.0031,4.9371,4.9536,230550.7658
2009-03-24 13:35:00,9.0,9.04,8.98,9.01,126686.27649863069,4.9481,4.9701,4.9371,4.9536,126686.2765
2009-03-24 13:40:00,9.02,9.04,8.97,8.97,84897.04838218886,4.9591,4.9701,4.9316,4.9316,84897.0484
2009-03-24 13:45:00,8.98,9.03,8.97,8.98,105183.08144842276,4.9371,4.9646,4.9316,4.9371,105183.0814
2009-03-24 13:50:00,8.98,8.99,8.93,8.97,132163.50542651385,4.9371,4.9426,4.9096,4.9316,132163.5054
2009-03-24 13:55:00,8.98,9.01,8.97,9.0,80434.12110761741,4.9371,4.9536,4.9316,4.9481,80434.1211
2009-03-24 14:00:00,9.0,9.01,8.98,8.98,79014.09879298104,4.9481,4.9536,4.9371,4.9371,79014.0988
2009-03-24 14:05:00,8.98,9.1,8.98,9.1,108124.55624302667,4.9371,5.0031,4.9371,5.0031,108124.5562
2009-03-24 14:10:00,9.1,9.11,9.01,9.02,168374.07444974134,5.0031,5.0086,4.9536,4.9591,168374.0744
2009-03-24 14:15:00,9.01,9.07,9.0,9.04,108733.1372350137,4.9536,4.9866,4.9481,4.9701,108733.1372
2009-03-24 14:20:00,9.04,9.06,9.02,9.02,109443.14839233187,4.9701,4.9811,4.9591,4.9591,109443.1484
2009-03-24 14:25:00,9.02,9.05,9.01,9.02,138452.17567704635,4.9591,4.9756,4.9536,4.9591,138452.1757
2009-03-24 14:30:00,9.03,9.07,9.02,9.03,97372.95871792272,4.9646,4.9866,4.9591,4.9646,97372.9587
2009-03-24 14:35:00,9.02,9.06,9.02,9.04,82868.44507556547,4.9591,4.9811,4.9591,4.9701,82868.4451
2009-03-24 14:40:00,9.03,9.14,9.03,9.14,210467.5930621767,4.9646,5.0251,4.9646,5.0251,210467.5931
2009-03-24 14:45:00,9.14,9.16,9.09,9.11,248402.47489603408,5.0251,5.036,4.9976,5.0086,248402.4749
2009-03-24 14:50:00,9.12,9.14,8.97,8.97,345978.2939446192,5.0141,5.0251,4.9316,4.9316,345978.2939
2009-03-24 14:55:00,8.97,9.02,8.97,9.02,109950.29921898773,4.9316,4.9591,4.9316,4.9591,109950.2992
2009-03-24 15:00:00,9.03,9.05,9.0,9.02,78608.37813165635,4.9646,4.9756,4.9481,4.9591,78608.3781
2009-03-24 15:05:00,9.02,9.03,8.96,9.03,344355.4112993204,4.9591,4.9646,4.9261,4.9646,344355.4113
2009-03-24 15:10:00,9.03,9.06,9.01,9.03,139466.47733035806,4.9646,4.9811,4.9536,4.9646,139466.4773
2009-03-24 15:15:00,9.03,9.06,9.03,9.04,100517.29384318896,4.9646,4.9811,4.9646,4.9701,100517.2938
2009-03-24 15:20:00,9.04,9.06,9.0,9.02,217973.42529668324,4.9701,4.9811,4.9481,4.9591,217973.4253
2009-03-24 15:25:00,9.02,9.11,9.01,9.11,244852.4191094432,4.9591,5.0086,4.9536,5.0086,244852.4191
2009-03-24 15:30:00,9.11,9.11,9.01,9.04,292524.5968150928,5.0086,5.0086,4.9536,4.9701,292524.5968
2009-03-24 15:35:00,9.04,9.14,9.03,9.11,266659.9046556446,4.9701,5.0251,4.9646,5.0086,266659.9047
2009-03-24 15:40:00,9.12,9.12,9.05,9.08,289075.97119383304,5.0141,5.0141,4.9756,4.9921,289075.9712
2009-03-24 15:45:00,9.07,9.08,9.02,9.02,287453.0885485343,4.9866,4.9921,4.9591,4.9591,287453.0885
2009-03-24 15:50:00,9.02,9.06,9.02,9.02,616391.114717517,4.9591,4.9811,4.9591,4.9591,616391.1147
2009-03-24 15:55:00,9.03,9.03,9.01,9.02,479460.3915204382,4.9646,4.9646,4.9536,4.9591,479460.3915
2009-03-25 09:30:00,9.21,9.31,8.8,8.82,284207.3232579369,5.0635,5.1185,4.8381,4.8491,284207.3233
2009-03-25 09:35:00,8.82,8.86,8.68,8.82,201136.0178517091,4.8491,4.8711,4.7721,4.8491,201136.0179
2009-03-25 09:40:00,8.82,8.94,8.8,8.8,128004.8686479359,4.8491,4.9151,4.8381,4.8381,128004.8686
2009-03-25 09:45:00,8.8,8.87,8.74,8.75,175372.75585759204,4.8381,4.8766,4.8051,4.8106,175372.7559
2009-03-25 09:50:00,8.74,8.82,8.66,8.74,184197.18024140372,4.8051,4.8491,4.7612,4.8051,184197.1802
2009-03-25 09:55:00,8.74,8.79,8.74,8.78,100314.43351252662,4.8051,4.8326,4.8051,4.8271,100314.4335
2009-03-25 10:00:00,8.78,8.87,8.77,8.87,129323.4607972411,4.8271,4.8766,4.8216,4.8766,129323.4608
2009-03-25 10:05:00,8.87,8.99,8.86,8.97,307840.5517800994,4.8766,4.9426,4.8711,4.9316,307840.5518
2009-03-25 10:10:00,8.96,8.99,8.9,8.99,308753.42326807993,4.9261,4.9426,4.8931,4.9426,308753.4233
2009-03-25 10:15:00,8.99,9.02,8.91,8.92,271528.55259154073,4.9426,4.9591,4.8986,4.9041,271528.5526
2009-03-25 10:20:00,8.92,8.93,8.91,8.93,146262.2984075464,4.9041,4.9096,4.8986,4.9096,146262.2984
2009-03-25 10:25:00,8.92,8.93,8.91,8.93,56598.032254792575,4.9041,4.9096,4.8986,4.9096,56598.0323
2009-03-25 10:30:00,8.93,8.98,8.92,8.98,153970.99097271528,4.9096,4.9371,4.9041,4.9371,153970.991
2009-03-25 10:35:00,8.98,9.15,8.97,9.11,261385.53605842372,4.9371,5.0305,4.9316,5.0086,261385.5361
2009-03-25 10:40:00,9.11,9.11,9.02,9.02,145653.7174155594,5.0086,5.0086,4.9591,4.9591,145653.7174
2009-03-25 10:45:00,9.05,9.08,8.97,8.99,216350.5426513845,4.9756,4.9921,4.9316,4.9426,216350.5427
2009-03-25 10:50:00,8.99,9.0,8.94,8.95,104574.50045643577,4.9426,4.9481,4.9151,4.9206,104574.5005
2009-03-25 10:55:00,8.93,8.97,8.89,8.94,116340.3996348514,4.9096,4.9316,4.8876,4.9151,116340.3996
2009-03-25 11:00:00,8.93,9.03,8.93,9.02,80636.98143827975,4.9096,4.9646,4.9096,4.9591,80636.9814
2009-03-25 11:05:00,9.01,9.1,8.98,9.07,169185.5157723907,4.9536,5.0031,4.9371,4.9866,169185.5158
2009-03-25 11:10:00,9.05,9.1,9.0,9.0,156912.4657673192,4.9756,5.0031,4.9481,4.9481,156912.4658
2009-03-25 11:15:00,9.01,9.07,8.97,8.99,181661.4261081245,4.9536,4.9866,4.9316,4.9426,181661.4261
2009-03-25 11:20:00,8.98,9.01,8.87,8.91,426209.5547215742,4.9371,4.9536,4.8766,4.8986,426209.5547
2009-03-25 11:25:00,8.91,8.91,8.86,8.87,318693.5794705345,4.8986,4.8986,4.8711,4.8766,318693.5795
2009-03-25 11:30:00,8.87,8.89,8.83,8.83,130439.19261588396,4.8766,4.8876,4.8546,4.8546,130439.1926
2009-03-25 11:35:00,8.83,8.84,8.79,8.8,113703.215336241,4.8546,4.8601,4.8326,4.8381,113703.2153
2009-03-25 11:40:00,8.79,8.87,8.78,8.87,86215.64053149406,4.8326,4.8766,4.8271,4.8766,86215.6405
2009-03-25 11:45:00,8.87,8.94,8.86,8.92,70493.9649051628,4.8766,4.9151,4.8711,4.9041,70493.9649
2009-03-25 11:50:00,8.91,8.92,8.84,8.86,104777.36078709808,4.8986,4.9041,4.8601,4.8711,104777.3608
2009-03-25 11:55:00,8.85,8.86,8.78,8.8,52236.53514555229,4.8656,4.8711,4.8271,4.8381,52236.5351
2009-03-25 12:00:00,8.8,8.9,8.8,8.82,97981.53970990972,4.8381,4.8931,4.8381,4.8491,97981.5397
2009-03-25 12:05:00,8.82,8.9,8.8,8.85,71102.54589714982,4.8491,4.8931,4.8381,4.8656,71102.5459
2009-03-25 12:10:00,8.85,8.91,8.82,8.91,85911.35003550055,4.8656,4.8986,4.8491,4.8986,85911.35
2009-03-25 12:15:00,8.9,8.91,8.86,8.87,66335.32812658485,4.8931,4.8986,4.8711,4.8766,66335.3281
2009-03-25 12:20:00,8.86,8.91,8.79,8.8,94634.34425398114,4.8711,4.8986,4.8326,4.8381,94634.3443
2009-03-25 12:25:00,8.79,8.83,8.79,8.8,79419.8194543057,4.8326,4.8546,4.8326,4.8381,79419.8195
2009-03-25 12:30:00,8.8,8.81,8.74,8.74,84288.46739020184,4.8381,4.8436,4.8051,4.8051,84288.4674
2009-03-25 12:35:00,8.74,8.82,8.74,8.79,178618.52114818947,4.8051,4.8491,4.8051,4.8326,178618.5211
2009-03-25 12:40:00,8.8,8.82,8.78,8.8,85099.9087128512,4.8381,4.8491,4.8271,4.8381,85099.9087
2009-03-25 12:45:00,8.81,8.82,8.79,8.81,103053.0479764682,4.8436,4.8491,4.8326,4.8436,103053.048
2009-03-25 12:50:00,8.81,8.81,8.74,8.75,177198.4988335531,4.8436,4.8436,4.8051,4.8106,177198.4988
2009-03-25 12:55:00,8.75,8.81,8.73,8.8,137032.15336240997,4.8106,4.8436,4.7996,4.8381,137032.1534
2009-03-25 13:00:00,8.8,8.86,8.79,8.79,122020.48889339688,4.8381,4.8711,4.8326,4.8326,122020.4889
2009-03-25 13:05:00,8.78,8.79,8.69,8.69,110558.88021097476,4.8271,4.8326,4.7776,4.7776,110558.8802
2009-03-25 13:10:00,8.7,8.7,8.6,8.61,223450.6542245664,4.7831,4.7831,4.7282,4.7337,223450.6542
2009-03-25 13:15:00,8.61,8.62,8.53,8.57,138046.45501572167,4.7337,4.7392,4.6897,4.7117,138046.455
2009-03-25 13:20:00,8.57,8.6,8.54,8.57,136626.43270108532,4.7117,4.7282,4.6952,4.7117,136626.4327
2009-03-25 13:25:00,8.57,8.59,8.49,8.51,117760.42194948778,4.7117,4.7227,4.6677,4.6787,117760.4219
2009-03-25 13:30:00,8.52,8.52,8.46,8.49,123744.80170402676,4.6842,4.6842,4.6512,4.6677,123744.8017
2009-03-25 13:35:00,8.48,8.48,8.35,8.35,199513.1352064104,4.6622,4.6622,4.5907,4.5907,199513.1352
2009-03-25 13:40:00,8.35,8.35,8.25,8.3,195963.07941981943,4.5907,4.5907,4.5357,4.5632,195963.0794
2009-03-25 13:45:00,8.29,8.31,8.29,8.31,88954.25499543564,4.5577,4.5687,4.5577,4.5687,88954.255
2009-03-25 13:50:00,8.31,8.39,8.3,8.35,154681.00213003348,4.5687,4.6127,4.5632,4.5907,154681.0021
2009-03-25 13:55:00,8.35,8.37,8.33,8.35,154072.42113804643,4.5907,4.6017,4.5797,4.5907,154072.4211
2009-03-25 14:00:00,8.35,8.35,8.16,8.2,176488.48767623492,4.5907,4.5907,4.4863,4.5083,176488.4877
2009-03-25 14:05:00,8.2,8.23,8.09,8.11,179531.39263617,4.5083,4.5247,4.4478,4.4588,179531.3926
2009-03-25 14:10:00,8.11,8.21,8.11,8.17,134800.68972512425,4.4588,4.5137,4.4588,4.4918,134800.6897
2009-03-25 14:15:00,8.17,8.17,8.07,8.12,152043.81783142308,4.4918,4.4918,4.4368,4.4643,152043.8178
2009-03-25 14:20:00,8.12,8.12,8.04,8.06,210467.5930621767,4.4643,4.4643,4.4203,4.4313,210467.5931
2009-03-25 14:25:00,8.06,8.12,8.05,8.07,135003.5500557866,4.4313,4.4643,4.4258,4.4368,135003.5501
2009-03-25 14:30:00,8.06,8.07,7.97,7.97,279135.81499137846,4.4313,4.4368,4.3818,4.3818,279135.815
2009-03-25 14:35:00,7.97,7.98,7.86,7.86,325083.6798863982,4.3818,4.3873,4.3213,4.3213,325083.6799
2009-03-25 14:40:00,7.86,7.92,7.83,7.86,308144.8422760929,4.3213,4.3543,4.3048,4.3213,308144.8423
2009-03-25 14:45:00,7.86,7.86,7.72,7.81,389897.5555330155,4.3213,4.3213,4.2444,4.2938,389897.5555
2009-03-25 14:50:00,7.81,7.81,7.7,7.73,299726.1385536058,4.2938,4.2938,4.2334,4.2499,299726.1386
2009-03-25 14:55:00,7.73,7.81,7.71,7.76,272745.7145755148,4.2499,4.2938,4.2389,4.2663,272745.7146
2009-03-25 15:00:00,7.76,7.78,7.63,7.65,273151.43523683946,4.2663,4.2773,4.1949,4.2059,273151.4352
2009-03-25 15:05:00,7.65,7.67,7.61,7.63,297697.5352469825,4.2059,4.2169,4.1839,4.1949,297697.5352
2009-03-25 15:10:00,7.63,7.79,7.62,7.79,247793.89390404703,4.1949,4.2828,4.1894,4.2828,247793.8939
2009-03-25 15:15:00,7.78,7.78,7.7,7.76,195557.3587584948,4.2773,4.2773,4.2334,4.2663,195557.3588
2009-03-25 15:20:00,7.75,7.84,7.73,7.82,201947.4591743585,4.2608,4.3103,4.2499,4.2993,201947.4592
2009-03-25 15:25:00,7.82,7.88,7.79,7.87,193934.47611319603,4.2993,4.3323,4.2828,4.3268,193934.4761
2009-03-25 15:30:00,7.87,7.98,7.86,7.93,304797.64682016434,4.3268,4.3873,4.3213,4.3598,304797.6468
2009-03-25 15:35:00,7.92,7.94,7.89,7.92,158738.20874328027,4.3543,4.3653,4.3378,4.3543,158738.2087
2009-03-25 15:40:00,7.91,7.99,7.88,7.99,353179.8356831322,4.3488,4.3928,4.3323,4.3928,353179.8357
2009-03-25 15:45:00,7.99,8.0,7.96,7.97,212293.33603813776,4.3928,4.3983,4.3763,4.3818,212293.336
2009-03-25 15:50:00,7.97,8.04,7.96,8.04,340703.9253473983,4.3818,4.4203,4.3763,4.4203,340703.9253
2009-03-25 15:55:00,8.04,8.1,8.04,8.08,568414.6465158738,4.4203,4.4533,4.4203,4.4423,568414.6465
2009-03-26 09:30:00,8.34,8.57,8.27,8.56,152246.67816208542,4.5852,4.7117,4.5467,4.7062,152246.6782
2009-03-26 09:35:00,8.57,8.61,8.48,8.61,148696.62237549448,4.7117,4.7337,4.6622,4.7337,148696.6224
2009-03-26 09:40:00,8.63,8.74,8.62,8.68,263616.9996957095,4.7447,4.8051,4.7392,4.7721,263616.9997
2009-03-26 09:45:00,8.68,8.69,8.53,8.56,143016.533116949,4.7721,4.7776,4.6897,4.7062,143016.5331
2009-03-26 09:50:00,8.56,8.59,8.5,8.52,135713.56121310478,4.7062,4.7227,4.6732,4.6842,135713.5612
2009-03-26 09:55:00,8.51,8.53,8.46,8.51,137133.58352774114,4.6787,4.6897,4.6512,4.6787,137133.5835
2009-03-26 10:00:00,8.5,8.53,8.45,8.51,170199.8174257024,4.6732,4.6897,4.6457,4.6787,170199.8174
2009-03-26 10:05:00,8.51,8.55,8.5,8.52,118977.5839334618,4.6787,4.7007,4.6732,4.6842,118977.5839
2009-03-26 10:10:00,8.52,8.52,8.34,8.38,139365.0471650269,4.6842,4.6842,4.5852,4.6072,139365.0472
2009-03-26 10:15:00,8.38,8.45,8.37,8.43,86317.07069682523,4.6072,4.6457,4.6017,4.6347,86317.0707
2009-03-26 10:20:00,8.43,8.43,8.33,8.37,181965.7166041181,4.6347,4.6347,4.5797,4.6017,181965.7166
2009-03-26 10:25:00,8.37,8.4,8.24,8.26,163606.8566791764,4.6017,4.6182,4.5302,4.5412,163606.8567
2009-03-26 10:30:00,8.26,8.35,8.24,8.28,174865.6050309362,4.5412,4.5907,4.5302,4.5522,174865.605
2009-03-26 10:35:00,8.28,8.36,8.26,8.31,179227.1021401765,4.5522,4.5962,4.5412,4.5687,179227.1021
2009-03-26 10:40:00,8.31,8.38,8.28,8.29,132163.50542651385,4.5687,4.6072,4.5522,4.5577,132163.5054
2009-03-26 10:45:00,8.31,8.32,8.27,8.28,79724.10995029921,4.5687,4.5742,4.5467,4.5522,79724.11
2009-03-26 10:50:00,8.27,8.29,8.25,8.27,156101.02444466983,4.5467,4.5577,4.5357,4.5467,156101.0244
2009-03-26 10:55:00,8.27,8.28,8.25,8.26,207221.8277715793,4.5467,4.5522,4.5357,4.5412,207221.8278
2009-03-26 11:00:00,8.26,8.26,8.19,8.2,472968.86093924334,4.5412,4.5412,4.5028,4.5083,472968.8609
2009-03-26 11:05:00,8.2,8.29,8.2,8.23,273557.15589816414,4.5083,4.5577,4.5083,4.5247,273557.1559
2009-03-26 11:10:00,8.24,8.27,8.17,8.25,516279.5415356527,4.5302,4.5467,4.4918,4.5357,516279.5415
2009-03-26 11:15:00,8.26,8.28,8.23,8.23,310680.59640937217,4.5412,4.5522,4.5247,4.5247,310680.5964
2009-03-26 11:20:00,8.24,8.29,8.23,8.26,286235.9265645603,4.5302,4.5577,4.5247,4.5412,286235.9266
2009-03-26 11:25:00,8.24,8.27,8.19,8.25,442844.101835886,4.5302,4.5467,4.5028,4.5357,442844.1018
2009-03-26 11:30:00,8.25,8.26,8.19,8.19,201541.73851303372,4.5357,4.5412,4.5028,4.5028,201541.7385
2009-03-26 11:35:00,8.19,8.28,8.19,8.24,707069.6825235825,4.5028,4.5522,4.5028,4.5302,707069.6825
2009-03-26 11:40:00,8.24,8.26,8.22,8.23,224262.0955472157,4.5302,4.5412,4.5192,4.5247,224262.0955
2009-03-26 11:45:00,8.23,8.24,8.19,8.19,138857.89633837104,4.5247,4.5302,4.5028,4.5028,138857.8963
2009-03-26 11:50:00,8.2,8.22,8.15,8.17,191905.87280657268,4.5083,4.5192,4.4808,4.4918,191905.8728
2009-03-26 11:55:00,8.17,8.26,8.16,8.2,189370.11867329344,4.4918,4.5412,4.4863,4.5083,189370.1187
2009-03-26 12:00:00,8.2,8.22,8.17,8.18,223044.9335632417,4.5083,4.5192,4.4918,4.4973,223044.9336
2009-03-26 12:05:00,8.18,8.2,8.17,8.2,178821.3814788518,4.4973,4.5083,4.4918,4.5083,178821.3815
2009-03-26 12:10:00,8.19,8.21,8.19,8.2,97880.10954457856,4.5028,4.5137,4.5028,4.5083,97880.1095
2009-03-26 12:15:00,8.2,8.23,8.19,8.23,100314.43351252662,4.5083,4.5247,4.5028,4.5247,100314.4335
2009-03-26 12:20:00,8.23,8.25,8.21,8.22,225174.96703519623,4.5247,4.5357,4.5137,4.5192,225174.967
2009-03-26 12:25:00,8.23,8.23,8.21,8.21,179328.53230550766,4.5247,4.5247,4.5137,4.5137,179328.5323
2009-03-26 12:30:00,8.21,8.23,8.21,8.22,105183.08144842276,4.5137,4.5247,4.5137,4.5192,105183.0814
2009-03-26 12:35:00,8.22,8.22,8.18,8.21,114616.08682422152,4.5192,4.5192,4.4973,4.5137,114616.0868
2009-03-26 12:40:00,8.21,8.21,8.17,8.17,49295.06035094837,4.5137,4.5137,4.4918,4.4918,49295.0604
2009-03-26 12:45:00,8.17,8.19,8.17,8.19,47063.59671366264,4.4918,4.5028,4.4918,4.5028,47063.5967
2009-03-26 12:50:00,8.19,8.19,8.12,8.14,126787.70666396186,4.5028,4.5028,4.4643,4.4753,126787.7067
2009-03-26 12:55:00,8.13,8.14,8.11,8.12,68668.22192920174,4.4698,4.4753,4.4588,4.4643,68668.2219
2009-03-26 13:00:00,8.13,8.24,8.12,8.23,225479.25753118977,4.4698,4.5302,4.4643,4.5247,225479.2575
2009-03-26 13:05:00,8.22,8.31,8.21,8.31,146566.5889035399,4.5192,4.5687,4.5137,4.5687,146566.5889
2009-03-26 13:10:00,8.31,8.31,8.28,8.28,169692.66659904656,4.5687,4.5687,4.5522,4.5522,169692.6666
2009-03-26 13:15:00,8.28,8.3,8.26,8.28,132366.3657571762,4.5522,4.5632,4.5412,4.5522,132366.3658
2009-03-26 13:20:00,8.28,8.31,8.27,8.3,189268.68850796227,4.5522,4.5687,4.5467,4.5632,189268.6885
2009-03-26 13:25:00,8.31,8.31,8.26,8.27,106907.39425905264,4.5687,4.5687,4.5412,4.5467,106907.3943
2009-03-26 13:30:00,8.27,8.3,8.26,8.29,100923.01450451365,4.5467,4.5632,4.5412,4.5577,100923.0145
2009-03-26 13:35:00,8.3,8.3,8.25,8.27,126686.27649863069,4.5632,4.5632,4.5357,4.5467,126686.2765
2009-03-26 13:40:00,8.27,8.27,8.23,8.25,69885.38391317578,4.5467,4.5467,4.5247,4.5357,69885.3839
2009-03-26 13:45:00,8.26,8.31,8.25,8.31,118774.72360279948,4.5412,4.5687,4.5357,4.5687,118774.7236
2009-03-26 13:50:00,8.31,8.42,8.31,8.41,196470.2302464753,4.5687,4.6292,4.5687,4.6237,196470.2302
2009-03-26 13:55:00,8.41,8.42,8.34,8.34,164925.4488284816,4.6237,4.6292,4.5852,4.5852,164925.4488
2009-03-26 14:00:00,8.35,8.4,8.34,8.4,144335.12526625418,4.5907,4.6182,4.5852,4.6182,144335.1253
2009-03-26 14:05:00,8.4,8.4,8.33,8.33,205091.79429962471,4.6182,4.6182,4.5797,4.5797,205091.7943
2009-03-26 14:10:00,8.33,8.35,8.31,8.32,71812.557054468,4.5797,4.5907,4.5687,4.5742,71812.5571
2009-03-26 14:15:00,8.32,8.33,8.29,8.29,66436.75829191602,4.5742,4.5797,4.5577,4.5577,66436.7583
2009-03-26 14:20:00,8.3,8.32,8.29,8.32,65118.16614261081,4.5632,4.5742,4.5577,4.5742,65118.1661
2009-03-26 14:25:00,8.32,8.35,8.25,8.25,157926.7674206309,4.5742,4.5907,4.5357,4.5357,157926.7674
2009-03-26 14:30:00,8.25,8.29,8.24,8.25,146465.15873820873,4.5357,4.5577,4.5302,4.5357,146465.1587
2009-03-26 14:35:00,8.25,8.25,8.19,8.22,143929.4046049295,4.5357,4.5357,4.5028,4.5192,143929.4046
2009-03-26 14:40:00,8.22,8.24,8.21,8.21,54467.99878283802,4.5192,4.5302,4.5137,4.5137,54467.9988
2009-03-26 14:45:00,8.21,8.23,8.17,8.18,131656.354599858,4.5137,4.5247,4.4918,4.4973,131656.3546
2009-03-26 14:50:00,8.18,8.18,8.14,8.18,69479.6632518511,4.4973,4.4973,4.4753,4.4973,69479.6633
2009-03-26 14:55:00,8.18,8.22,8.13,8.13,113906.07566690334,4.4973,4.5192,4.4698,4.4698,113906.0757
2009-03-26 15:00:00,8.12,8.16,8.11,8.15,77594.07647834466,4.4643,4.4863,4.4588,4.4808,77594.0765
2009-03-26 15:05:00,8.15,8.25,8.13,8.18,235115.12323765087,4.4808,4.5357,4.4698,4.4973,235115.1232
2009-03-26 15:10:00,8.18,8.21,8.16,8.17,106298.81326706562,4.4973,4.5137,4.4863,4.4918,106298.8133
2009-03-26 15:15:00,8.17,8.19,8.11,8.16,123846.23186935794,4.4918,4.5028,4.4588,4.4863,123846.2319
2009-03-26 15:20:00,8.15,8.24,8.13,8.23,124961.96368800082,4.4808,4.5302,4.4698,4.5247,124961.9637
2009-03-26 15:25:00,8.22,8.24,8.18,8.23,181864.2864387869,4.5192,4.5302,4.4973,4.5247,181864.2864
2009-03-26 15:30:00,8.23,8.26,8.18,8.21,128917.74013591642,4.5247,4.5412,4.4973,4.5137,128917.7401
2009-03-26 15:35:00,8.21,8.25,8.17,8.24,114818.94715488386,4.5137,4.5357,4.4918,4.5302,114818.9472
2009-03-26 15:40:00,8.24,8.28,8.22,8.24,343341.1096460087,4.5302,4.5522,4.5192,4.5302,343341.1096
2009-03-26 15:45:00,8.24,8.27,8.24,8.25,295770.36210569023,4.5302,4.5467,4.5302,4.5357,295770.3621
2009-03-26 15:50:00,8.25,8.27,8.24,8.25,406126.3819860026,4.5357,4.5467,4.5302,4.5357,406126.382
2009-03-26 15:55:00,8.25,8.26,8.24,8.25,489400.5477228928,4.5357,4.5412,4.5302,4.5357,489400.5477
2009-03-27 09:30:00,8.12,8.12,7.74,7.76,272238.5637488589,4.4643,4.4643,4.2553,4.2663,272238.5637
2009-03-27 09:35:00,7.78,7.81,7.7,7.74,225479.25753118977,4.2773,4.2938,4.2334,4.2553,225479.2575
2009-03-27 09:40:00,7.75,7.77,7.67,7.72,194847.3476011766,4.2608,4.2718,4.2169,4.2444,194847.3476
2009-03-27 09:45:00,7.72,7.75,7.7,7.73,97068.6682219292,4.2444,4.2608,4.2334,4.2499,97068.6682
2009-03-27 09:50:00,7.74,7.84,7.73,7.81,119281.87442945532,4.2553,4.3103,4.2499,4.2938,119281.8744
2009-03-27 09:55:00,7.81,7.89,7.79,7.89,133177.80707982555,4.2938,4.3378,4.2828,4.3378,133177.8071
2009-03-27 10:00:00,7.88,7.93,7.81,7.83,197281.67156912465,4.3323,4.3598,4.2938,4.3048,197281.6716
2009-03-27 10:05:00,7.83,7.86,7.8,7.8,164824.01866315043,4.3048,4.3213,4.2883,4.2883,164824.0187
2009-03-27 10:10:00,7.81,7.9,7.79,7.9,85809.91987016938,4.2938,4.3433,4.2828,4.3433,85809.9199
2009-03-27 10:15:00,7.9,7.93,7.88,7.88,144233.695100923,4.3433,4.3598,4.3323,4.3323,144233.6951
2009-03-27 10:20:00,7.88,7.94,7.87,7.93,109950.29921898773,4.3323,4.3653,4.3268,4.3598,109950.2992
2009-03-27 10:25:00,7.94,7.95,7.84,7.88,87027.08185414343,4.3653,4.3708,4.3103,4.3323,87027.0819
2009-03-27 10:30:00,7.88,7.89,7.84,7.88,87838.52317679278,4.3323,4.3378,4.3103,4.3323,87838.5232
2009-03-27 10:35:00,7.89,7.94,7.89,7.9,106805.96409372149,4.3378,4.3653,4.3378,4.3433,106805.9641
2009-03-27 10:40:00,7.9,7.96,7.9,7.96,75768.33350238361,4.3433,4.3763,4.3433,4.3763,75768.3335
2009-03-27 10:45:00,7.96,7.98,7.93,7.94,113500.35500557866,4.3763,4.3873,4.3598,4.3653,113500.355
2009-03-27 10:50:00,7.95,8.04,7.94,8.01,143929.4046049295,4.3708,4.4203,4.3653,4.4038,143929.4046
2009-03-27 10:55:00,8.01,8.03,7.98,7.99,62480.98184400041,4.4038,4.4148,4.3873,4.3928,62480.9818
2009-03-27 11:00:00,7.98,8.0,7.97,8.0,57308.04341211076,4.3873,4.3983,4.3818,4.3983,57308.0434
2009-03-27 11:05:00,8.0,8.07,7.99,8.02,93518.61243533828,4.3983,4.4368,4.3928,4.4093,93518.6124
2009-03-27 11:10:00,8.02,8.07,7.99,8.06,89359.97565676032,4.4093,4.4368,4.3928,4.4313,89359.9757
2009-03-27 11:15:00,8.06,8.08,8.04,8.06,33573.3847246171,4.4313,4.4423,4.4203,4.4313,33573.3847
2009-03-27 11:20:00,8.05,8.09,8.04,8.06,52743.685972208135,4.4258,4.4478,4.4203,4.4313,52743.686
2009-03-27 11:25:00,8.06,8.11,8.03,8.03,47570.747540318494,4.4313,4.4588,4.4148,4.4148,47570.7475
2009-03-27 11:30:00,8.04,8.04,8.01,8.03,50715.08266558475,4.4203,4.4203,4.4038,4.4148,50715.0827
2009-03-27 11:35:00,8.04,8.06,8.03,8.04,45339.28390303276,4.4203,4.4313,4.4148,4.4203,45339.2839
2009-03-27 11:40:00,8.03,8.06,8.03,8.06,36413.42935388985,4.4148,4.4313,4.4148,4.4313,36413.4294
2009-03-27 11:45:00,8.07,8.11,8.06,8.09,50410.79216959124,4.4368,4.4588,4.4313,4.4478,50410.7922
2009-03-27 11:50:00,8.09,8.11,8.08,8.09,50410.79216959124,4.4478,4.4588,4.4423,4.4478,50410.7922
2009-03-27 11:55:00,8.09,8.13,8.08,8.12,63495.2834973121,4.4478,4.4698,4.4423,4.4643,63495.2835
2009-03-27 12:00:00,8.12,8.17,8.12,8.14,74246.88102241607,4.4643,4.4918,4.4643,4.4753,74246.881
2009-03-27 12:05:00,8.15,8.2,8.14,8.18,96764.37772593569,4.4808,4.5083,4.4753,4.4973,96764.3777
2009-03-27 12:10:00,8.17,8.18,8.11,8.14,67856.78060655239,4.4918,4.4973,4.4588,4.4753,67856.7806
2009-03-27 12:15:00,8.14,8.14,8.09,8.09,50613.65250025358,4.4753,4.4753,4.4478,4.4478,50613.6525
2009-03-27 12:20:00,8.09,8.1,8.06,8.08,63901.00415863678,4.4478,4.4533,4.4313,4.4423,63901.0042
2009-03-27 12:25:00,8.08,8.11,8.08,8.09,40369.20580180546,4.4423,4.4588,4.4423,4.4478,40369.2058
2009-03-27 12:30:00,8.09,8.11,8.08,8.09,46252.155391013286,4.4478,4.4588,4.4423,4.4478,46252.1554
2009-03-27 12:35:00,8.1,8.1,8.08,8.09,14200.223146363727,4.4533,4.4533,4.4423,4.4478,14200.2231
2009-03-27 12:40:00,8.08,8.1,8.08,8.1,64611.015315954966,4.4423,4.4533,4.4423,4.4533,64611.0153
2009-03-27 12:45:00,8.1,8.14,8.09,8.12,71812.557054468,4.4533,4.4753,4.4478,4.4643,71812.5571
2009-03-27 12:50:00,8.12,8.13,8.09,8.1,44020.69175372756,4.4643,4.4698,4.4478,4.4533,44020.6918
2009-03-27 12:55:00,8.09,8.11,8.08,8.08,37022.010345876864,4.4478,4.4588,4.4423,4.4423,37022.0103
2009-03-27 13:00:00,8.08,8.1,8.08,8.08,65523.88680393549,4.4423,4.4533,4.4423,4.4423,65523.8868
2009-03-27 13:05:00,8.08,8.09,8.04,8.05,57815.194238766606,4.4423,4.4478,4.4203,4.4258,57815.1942
2009-03-27 13:10:00,8.05,8.05,8.03,8.04,56598.032254792575,4.4258,4.4258,4.4148,4.4203,56598.0323
2009-03-27 13:15:00,8.04,8.06,8.04,8.04,45237.85373770159,4.4203,4.4313,4.4203,4.4203,45237.8537
2009-03-27 13:20:00,8.04,8.05,8.04,8.04,57105.18308144842,4.4203,4.4258,4.4203,4.4203,57105.1831
2009-03-27 13:25:00,8.04,8.05,8.04,8.04,39760.62480981844,4.4203,4.4258,4.4203,4.4203,39760.6248
2009-03-27 13:30:00,8.04,8.1,8.04,8.08,77492.6463130135,4.4203,4.4533,4.4203,4.4423,77492.6463
2009-03-27 13:35:00,8.07,8.07,8.03,8.04,46759.30621766914,4.4368,4.4368,4.4148,4.4203,46759.3062
2009-03-27 13:40:00,8.04,8.04,7.94,7.95,305203.36748148897,4.4203,4.4203,4.3653,4.3708,305203.3675
2009-03-27 13:45:00,7.94,7.97,7.92,7.95,92707.17111268891,4.3653,4.3818,4.3543,4.3708,92707.1711
2009-03-27 13:50:00,7.94,7.95,7.9,7.9,73841.16036109139,4.3653,4.3708,4.3433,4.3433,73841.1604
2009-03-27 13:55:00,7.89,7.92,7.87,7.91,88345.67400344863,4.3378,4.3543,4.3268,4.3488,88345.674
2009-03-27 14:00:00,7.9,7.94,7.88,7.93,74855.46201440308,4.3433,4.3653,4.3323,4.3598,74855.462
2009-03-27 14:05:00,7.94,7.96,7.92,7.94,60553.808702708186,4.3653,4.3763,4.3543,4.3653,60553.8087
2009-03-27 14:10:00,7.93,7.97,7.92,7.97,59032.35622274064,4.3598,4.3818,4.3543,4.3818,59032.3562
2009-03-27 14:15:00,7.97,7.99,7.95,7.99,66741.04878790953,4.3818,4.3928,4.3708,4.3928,66741.0488
2009-03-27 14:20:00,7.99,8.05,7.98,8.04,109341.7182270007,4.3928,4.4258,4.3873,4.4203,109341.7182
2009-03-27 14:25:00,8.04,8.05,8.03,8.05,91490.00912871488,4.4203,4.4258,4.4148,4.4258,91490.0091
2009-03-27 14:30:00,8.04,8.04,8.0,8.01,131859.2149305203,4.4203,4.4203,4.3983,4.4038,131859.2149
2009-03-27 14:35:00,8.0,8.04,7.96,7.99,114007.50583223451,4.3983,4.4203,4.3763,4.3928,114007.5058
2009-03-27 14:40:00,7.99,8.03,7.96,7.97,100415.8636778578,4.3928,4.4148,4.3763,4.3818,100415.8637
2009-03-27 14:45:00,7.97,8.02,7.96,8.0,58829.4958920783,4.3818,4.4093,4.3763,4.3983,58829.4959
2009-03-27 14:50:00,8.0,8.02,7.97,7.98,62379.55167866924,4.3983,4.4093,4.3818,4.3873,62379.5517
2009-03-27 14:55:00,7.98,8.05,7.97,8.04,79115.5289583122,4.3873,4.4258,4.3818,4.4203,79115.529
2009-03-27 15:00:00,8.04,8.1,8.03,8.07,83477.02606755249,4.4203,4.4533,4.4148,4.4368,83477.0261
2009-03-27 15:05:00,8.07,8.09,8.04,8.05,93620.04260066945,4.4368,4.4478,4.4203,4.4258,93620.0426
2009-03-27 15:10:00,8.05,8.08,8.05,8.05,104168.77979511108,4.4258,4.4423,4.4258,4.4258,104168.7798
2009-03-27 15:15:00,8.04,8.07,8.04,8.04,73334.00953443554,4.4203,4.4368,4.4203,4.4203,73334.0095
2009-03-27 15:20:00,8.04,8.04,8.02,8.04,89461.40582209149,4.4203,4.4203,4.4093,4.4203,89461.4058
2009-03-27 15:25:00,8.03,8.04,7.98,7.99,107718.835581702,4.4148,4.4203,4.3873,4.3928,107718.8356
2009-03-27 15:30:00,8.0,8.03,7.96,7.99,117963.28228015012,4.3983,4.4148,4.3763,4.3928,117963.2823
2009-03-27 15:35:00,7.98,7.98,7.92,7.93,100111.57318186428,4.3873,4.3873,4.3543,4.3598,100111.5732
2009-03-27 15:40:00,7.92,8.0,7.92,7.97,229333.6038137742,4.3543,4.3983,4.3543,4.3818,229333.6038
2009-03-27 15:45:00,7.97,8.01,7.97,7.99,133684.95790648137,4.3818,4.4038,4.3818,4.3928,133684.9579
2009-03-27 15:50:00,7.99,8.02,7.97,7.98,172025.56040166345,4.3928,4.4093,4.3818,4.3873,172025.5604
2009-03-27 15:55:00,7.97,7.98,7.93,7.96,314636.37285728776,4.3818,4.3873,4.3598,4.3763,314636.3729
2009-03-30 09:30:00,7.2,7.64,7.2,7.38,219393.4476113196,3.9585,4.2004,3.9585,4.0574,219393.4476
2009-03-30 09:35:00,7.39,7.39,7.35,7.39,94634.34425398114,4.0629,4.0629,4.0409,4.0629,94634.3443
2009-03-30 09:40:00,7.39,7.39,7.24,7.29,236332.2852216249,4.0629,4.0629,3.9805,4.0079,236332.2852
2009-03-30 09:45:00,7.29,7.34,7.26,7.29,103255.90830713054,4.0079,4.0354,3.9915,4.0079,103255.9083
2009-03-30 09:50:00,7.28,7.34,7.23,7.34,138756.46617303987,4.0024,4.0354,3.975,4.0354,138756.4662
2009-03-30 09:55:00,7.33,7.34,7.29,7.32,97880.10954457856,4.0299,4.0354,4.0079,4.0244,97880.1095
2009-03-30 10:00:00,7.32,7.34,7.29,7.3,103458.76863779288,4.0244,4.0354,4.0079,4.0134,103458.7686
2009-03-30 10:05:00,7.29,7.36,7.29,7.36,97575.81904858504,4.0079,4.0464,4.0079,4.0464,97575.819
2009-03-30 10:10:00,7.35,7.38,7.35,7.37,94330.05375798764,4.0409,4.0574,4.0409,4.0519,94330.0538
2009-03-30 10:15:00,7.38,7.39,7.31,7.33,126483.41616796836,4.0574,4.0629,4.0189,4.0299,126483.4162
2009-03-30 10:20:00,7.32,7.34,7.3,7.33,83274.16573689015,4.0244,4.0354,4.0134,4.0299,83274.1657
2009-03-30 10:25:00,7.33,7.37,7.32,7.35,87534.23268079926,4.0299,4.0519,4.0244,4.0409,87534.2327
2009-03-30 10:30:00,7.35,7.37,7.32,7.36,112181.76285627346,4.0409,4.0519,4.0244,4.0464,112181.7629
2009-03-30 10:35:00,7.36,7.36,7.3,7.32,94025.76326199411,4.0464,4.0464,4.0134,4.0244,94025.7633
2009-03-30 10:40:00,7.31,7.34,7.31,7.31,55685.16076681205,4.0189,4.0354,4.0189,4.0189,55685.1608
2009-03-30 10:45:00,7.31,7.33,7.3,7.33,56395.17192413024,4.0189,4.0299,4.0134,4.0299,56395.1719
2009-03-30 10:50:00,7.32,7.34,7.32,7.34,25053.250836798863,4.0244,4.0354,4.0244,4.0354,25053.2508
2009-03-30 10:55:00,7.34,7.37,7.34,7.36,51830.81448422761,4.0354,4.0519,4.0354,4.0464,51830.8145
2009-03-30 11:00:00,7.35,7.36,7.33,7.33,40774.92646313013,4.0409,4.0464,4.0299,4.0299,40774.9265
2009-03-30 11:05:00,7.33,7.34,7.3,7.32,58423.77523075363,4.0299,4.0354,4.0134,4.0244,58423.7752
2009-03-30 11:10:00,7.31,7.37,7.31,7.37,58018.05456942895,4.0189,4.0519,4.0189,4.0519,58018.0546
2009-03-30 11:15:00,7.37,7.39,7.36,7.37,67146.7694492342,4.0519,4.0629,4.0464,4.0519,67146.7694
2009-03-30 11:20:00,7.37,7.39,7.34,7.35,103154.47814179937,4.0519,4.0629,4.0354,4.0409,103154.4781
2009-03-30 11:25:00,7.35,7.37,7.34,7.34,55482.30043614971,4.0409,4.0519,4.0354,4.0354,55482.3004
2009-03-30 11:30:00,7.34,7.37,7.34,7.35,59032.35622274064,4.0354,4.0519,4.0354,4.0409,59032.3562
2009-03-30 11:35:00,7.36,7.39,7.35,7.38,52845.116137539306,4.0464,4.0629,4.0409,4.0574,52845.1161
2009-03-30 11:40:00,7.38,7.38,7.35,7.35,39354.90414849376,4.0574,4.0574,4.0409,4.0409,39354.9041
2009-03-30 11:45:00,7.35,7.36,7.29,7.31,136525.00253575417,4.0409,4.0464,4.0079,4.0189,136525.0025
2009-03-30 11:50:00,7.31,7.31,7.27,7.28,52642.255806876965,4.0189,4.0189,3.997,4.0024,52642.2558
2009-03-30 11:55:00,7.28,7.31,7.26,7.26,100010.14301653313,4.0024,4.0189,3.9915,3.9915,100010.143
2009-03-30 12:00:00,7.26,7.26,7.23,7.23,39862.05497514961,3.9915,3.9915,3.975,3.975,39862.055
2009-03-30 12:05:00,7.24,7.24,7.22,7.24,43513.540927071714,3.9805,3.9805,3.9695,3.9805,43513.5409
2009-03-30 12:10:00,7.24,7.26,7.21,7.26,87331.37235013692,3.9805,3.9915,3.964,3.9915,87331.3724
2009-03-30 12:15:00,7.26,7.34,7.26,7.34,81752.71325692261,3.9915,4.0354,3.9915,4.0354,81752.7133
2009-03-30 12:20:00,7.34,7.35,7.3,7.34,67755.35044122122,4.0354,4.0409,4.0134,4.0354,67755.3504
2009-03-30 12:25:00,7.34,7.39,7.34,7.39,80941.27193427326,4.0354,4.0629,4.0354,4.0629,80941.2719
2009-03-30 12:30:00,7.38,7.39,7.33,7.34,39152.04381783142,4.0574,4.0629,4.0299,4.0354,39152.0438
2009-03-30 12:35:00,7.34,7.36,7.31,7.31,51729.38431889644,4.0354,4.0464,4.0189,4.0189,51729.3843
2009-03-30 12:40:00,7.32,7.32,7.3,7.3,14098.79298103256,4.0244,4.0244,4.0134,4.0134,14098.793
2009-03-30 12:45:00,7.3,7.33,7.3,7.33,19778.88223957805,4.0134,4.0299,4.0134,4.0299,19778.8822
2009-03-30 12:50:00,7.32,7.33,7.3,7.31,36210.56902322751,4.0244,4.0299,4.0134,4.0189,36210.569
2009-03-30 12:55:00,7.3,7.31,7.29,7.29,35196.26736991581,4.0134,4.0189,4.0079,4.0079,35196.2674
2009-03-30 13:00:00,7.3,7.31,7.3,7.3,34993.40703925347,4.0134,4.0189,4.0134,4.0134,34993.407
2009-03-30 13:05:00,7.3,7.31,7.3,7.31,30124.759103357337,4.0134,4.0189,4.0134,4.0189,30124.7591
2009-03-30 13:10:00,7.31,7.35,7.3,7.35,62278.12151333807,4.0189,4.0409,4.0134,4.0409,62278.1215
2009-03-30 13:15:00,7.35,7.37,7.34,7.36,52845.116137539306,4.0409,4.0519,4.0354,4.0464,52845.1161
2009-03-30 13:20:00,7.37,7.38,7.36,7.36,62480.98184400041,4.0519,4.0574,4.0464,4.0464,62480.9818
2009-03-30 13:25:00,7.37,7.4,7.37,7.39,147783.75088751395,4.0519,4.0684,4.0519,4.0629,147783.7509
2009-03-30 13:30:00,7.39,7.4,7.35,7.35,141596.5108023126,4.0629,4.0684,4.0409,4.0409,141596.5108
2009-03-30 13:35:00,7.35,7.35,7.3,7.34,78304.08763566284,4.0409,4.0409,4.0134,4.0354,78304.0876
2009-03-30 13:40:00,7.33,7.34,7.32,7.32,26574.703316766405,4.0299,4.0354,4.0244,4.0244,26574.7033
2009-03-30 13:45:00,7.32,7.33,7.26,7.29,90069.98681407851,4.0244,4.0299,3.9915,4.0079,90069.9868
2009-03-30 13:50:00,7.3,7.3,7.26,7.26,40572.06613246779,4.0134,4.0134,3.9915,3.9915,40572.0661
2009-03-30 13:55:00,7.26,7.28,7.23,7.27,83984.17689420834,3.9915,4.0024,3.975,3.997,83984.1769
2009-03-30 14:00:00,7.27,7.3,7.26,7.28,48077.89836697434,3.997,4.0134,3.9915,4.0024,48077.8984
2009-03-30 14:05:00,7.28,7.3,7.26,7.26,31747.64174865605,4.0024,4.0134,3.9915,3.9915,31747.6417
2009-03-30 14:10:00,7.26,7.32,7.25,7.3,57916.624404097776,3.9915,4.0244,3.986,4.0134,57916.6244
2009-03-30 14:15:00,7.3,7.31,7.3,7.31,20590.323562227408,4.0134,4.0189,4.0134,4.0189,20590.3236
2009-03-30 14:20:00,7.3,7.31,7.27,7.3,73232.57936910437,4.0134,4.0189,3.997,4.0134,73232.5794
2009-03-30 14:25:00,7.3,7.3,7.25,7.26,70696.82523582513,4.0134,4.0134,3.986,3.9915,70696.8252
2009-03-30 14:30:00,7.26,7.26,7.22,7.24,118977.5839334618,3.9915,3.9915,3.9695,3.9805,118977.5839
2009-03-30 14:35:00,7.23,7.25,7.22,7.25,52337.965310883454,3.975,3.986,3.9695,3.986,52337.9653
2009-03-30 14:40:00,7.24,7.27,7.21,7.24,139060.75666903338,3.9805,3.997,3.964,3.9805,139060.7567
2009-03-30 14:45:00,7.23,7.25,7.23,7.24,32559.08307130541,3.975,3.986,3.975,3.9805,32559.0831
2009-03-30 14:50:00,7.24,7.25,7.23,7.24,40064.91530581195,3.9805,3.986,3.975,3.9805,40064.9153
2009-03-30 14:55:00,7.25,7.25,7.2,7.2,85302.76904351354,3.986,3.986,3.9585,3.9585,85302.769
2009-03-30 15:00:00,7.22,7.22,7.2,7.2,60655.23886803936,3.9695,3.9695,3.9585,3.9585,60655.2389
2009-03-30 15:05:00,7.2,7.25,7.18,7.25,100213.00334719544,3.9585,3.986,3.9475,3.986,100213.0033
2009-03-30 15:10:00,7.24,7.28,7.24,7.26,75362.61284105893,3.9805,4.0024,3.9805,3.9915,75362.6128
2009-03-30 15:15:00,7.27,7.3,7.27,7.27,98285.83020590324,3.997,4.0134,3.997,3.997,98285.8302
2009-03-30 15:20:00,7.28,7.32,7.27,7.3,105994.52277107212,4.0024,4.0244,3.997,4.0134,105994.5228
2009-03-30 15:25:00,7.31,7.32,7.27,7.27,142002.2314636373,4.0189,4.0244,3.997,3.997,142002.2315
2009-03-30 15:30:00,7.28,7.32,7.27,7.3,159955.37072725428,4.0024,4.0244,3.997,4.0134,159955.3707
2009-03-30 15:35:00,7.3,7.32,7.27,7.28,133583.52774115023,4.0134,4.0244,3.997,4.0024,133583.5277
2009-03-30 15:40:00,7.28,7.29,7.24,7.27,133076.37691449438,4.0024,4.0079,3.9805,3.997,133076.3769
2009-03-30 15:45:00,7.27,7.29,7.22,7.22,237245.15670960545,3.997,4.0079,3.9695,3.9695,237245.1567
2009-03-30 15:50:00,7.22,7.3,7.22,7.29,280860.1278020083,3.9695,4.0134,3.9695,4.0079,280860.1278
2009-03-30 15:55:00,7.28,7.31,7.26,7.29,308956.2835987423,4.0024,4.0189,3.9915,4.0079,308956.2836
2009-03-31 09:30:00,7.35,7.55,7.29,7.36,94330.05375798764,4.0409,4.1509,4.0079,4.0464,94330.0538
2009-03-31 09:35:00,7.36,7.36,7.24,7.24,91084.2884673902,4.0464,4.0464,3.9805,3.9805,91084.2885
2009-03-31 09:40:00,7.24,7.26,7.15,7.18,111877.47236027996,3.9805,3.9915,3.931,3.9475,111877.4724
2009-03-31 09:45:00,7.17,7.17,7.1,7.11,71001.11573181865,3.942,3.942,3.9035,3.909,71001.1157
2009-03-31 09:50:00,7.12,7.12,7.04,7.05,106197.38310173443,3.9145,3.9145,3.8705,3.876,106197.3831
2009-03-31 09:55:00,7.06,7.1,7.03,7.07,144132.26493559184,3.8815,3.9035,3.865,3.887,144132.2649
2009-03-31 10:00:00,7.07,7.1,7.03,7.09,139263.61699969572,3.887,3.9035,3.865,3.898,139263.617
2009-03-31 10:05:00,7.08,7.1,7.04,7.07,238969.4695202353,3.8925,3.9035,3.8705,3.887,238969.4695
2009-03-31 10:10:00,7.08,7.09,6.99,6.99,137945.0248503905,3.8925,3.898,3.843,3.843,137945.0249
2009-03-31 10:15:00,7.0,7.08,6.99,7.07,179734.25296683234,3.8485,3.8925,3.843,3.887,179734.253
2009-03-31 10:20:00,7.07,7.11,7.0,7.02,174967.03519626736,3.887,3.909,3.8485,3.8595,174967.0352
2009-03-31 10:25:00,7.02,7.06,6.99,7.06,124353.3826960138,3.8595,3.8815,3.843,3.8815,124353.3827
2009-03-31 10:30:00,7.06,7.1,7.04,7.05,106197.38310173443,3.8815,3.9035,3.8705,3.876,106197.3831
2009-03-31 10:35:00,7.04,7.07,7.04,7.05,294857.4906177097,3.8705,3.887,3.8705,3.876,294857.4906
2009-03-31 10:40:00,7.06,7.07,7.05,7.06,48585.04919363018,3.8815,3.887,3.876,3.8815,48585.0492
2009-03-31 10:45:00,7.07,7.09,7.04,7.09,130439.19261588396,3.887,3.898,3.8705,3.898,130439.1926
2009-03-31 10:50:00,7.09,7.11,7.05,7.05,103560.19880312405,3.898,3.909,3.876,3.876,103560.1988
2009-03-31 10:55:00,7.05,7.06,7.01,7.01,81651.28309159144,3.876,3.8815,3.854,3.854,81651.2831
2009-03-31 11:00:00,7.01,7.06,7.01,7.06,74956.89217973425,3.854,3.8815,3.854,3.8815,74956.8922
2009-03-31 11:05:00,7.06,7.09,7.05,7.09,111776.04219494878,3.8815,3.898,3.876,3.898,111776.0422
2009-03-31 11:10:00,7.08,7.09,7.05,7.06,48483.61902829901,3.8925,3.898,3.876,3.8815,48483.619
2009-03-31 11:15:00,7.05,7.07,7.03,7.07,105183.08144842276,3.876,3.887,3.865,3.887,105183.0814
2009-03-31 11:20:00,7.07,7.07,7.04,7.05,71001.11573181865,3.887,3.887,3.8705,3.876,71001.1157
2009-03-31 11:25:00,7.04,7.05,7.04,7.05,84795.61821685769,3.8705,3.876,3.8705,3.876,84795.6182
2009-03-31 11:30:00,7.05,7.05,7.02,7.03,46860.7363830003,3.876,3.876,3.8595,3.865,46860.7364
2009-03-31 11:35:00,7.03,7.03,7.01,7.02,39152.04381783142,3.865,3.865,3.854,3.8595,39152.0438
2009-03-31 11:40:00,7.01,7.02,7.0,7.02,45542.1442336951,3.854,3.8595,3.8485,3.8595,45542.1442
2009-03-31 11:45:00,7.02,7.07,7.01,7.07,78811.2384623187,3.8595,3.887,3.854,3.887,78811.2385
2009-03-31 11:50:00,7.07,7.08,7.06,7.07,316664.9761639112,3.887,3.8925,3.8815,3.887,316664.9762
2009-03-31 11:55:00,7.07,7.07,7.03,7.05,28501.87645805863,3.887,3.887,3.865,3.876,28501.8765
2009-03-31 12:00:00,7.05,7.05,7.02,7.05,60655.23886803936,3.876,3.876,3.8595,3.876,60655.2389
2009-03-31 12:05:00,7.04,7.07,7.04,7.06,96460.0872299422,3.8705,3.887,3.8705,3.8815,96460.0872
2009-03-31 12:10:00,7.07,7.07,7.05,7.06,44730.702911045744,3.887,3.887,3.876,3.8815,44730.7029
2009-03-31 12:15:00,7.07,7.08,7.06,7.06,46962.16654833147,3.887,3.8925,3.8815,3.8815,46962.1665
2009-03-31 12:20:00,7.06,7.07,7.04,7.04,61872.40085201339,3.8815,3.887,3.8705,3.8705,61872.4009
2009-03-31 12:25:00,7.03,7.04,7.02,7.02,32153.362409980728,3.865,3.8705,3.8595,3.8595,32153.3624
2009-03-31 12:30:00,7.02,7.04,7.02,7.03,39659.19464448728,3.8595,3.8705,3.8595,3.865,39659.1946
2009-03-31 12:35:00,7.02,7.03,7.02,7.02,9838.72603712344,3.8595,3.865,3.8595,3.8595,9838.726
2009-03-31 12:40:00,7.02,7.05,7.02,7.04,48483.61902829901,3.8595,3.876,3.8595,3.8705,48483.619
2009-03-31 12:45:00,7.04,7.04,7.03,7.04,21604.6252155391,3.8705,3.8705,3.865,3.8705,21604.6252
2009-03-31 12:50:00,7.03,7.04,7.02,7.04,42499.23927376002,3.865,3.8705,3.8595,3.8705,42499.2393
2009-03-31 12:55:00,7.04,7.04,7.03,7.04,12983.061162389697,3.8705,3.8705,3.865,3.8705,12983.0612
2009-03-31 13:00:00,7.04,7.07,7.03,7.06,51627.95415356527,3.8705,3.887,3.865,3.8815,51627.9542
2009-03-31 13:05:00,7.07,7.08,7.06,7.08,59945.22771072117,3.887,3.8925,3.8815,3.8925,59945.2277
2009-03-31 13:10:00,7.08,7.08,7.07,7.08,57916.624404097776,3.8925,3.8925,3.887,3.8925,57916.6244
2009-03-31 13:15:00,7.07,7.08,7.07,7.08,63190.9930013186,3.887,3.8925,3.887,3.8925,63190.993
2009-03-31 13:20:00,7.08,7.08,7.06,7.06,74449.74135307841,3.8925,3.8925,3.8815,3.8815,74449.7414
2009-03-31 13:25:00,7.06,7.07,7.06,7.06,51019.37316157825,3.8815,3.887,3.8815,3.8815,51019.3732
2009-03-31 13:30:00,7.06,7.08,7.06,7.06,117151.84095750075,3.8815,3.8925,3.8815,3.8815,117151.841
2009-03-31 13:35:00,7.07,7.07,7.05,7.06,136626.43270108532,3.887,3.887,3.876,3.8815,136626.4327
2009-03-31 13:40:00,7.06,7.06,7.05,7.06,27791.86530074044,3.8815,3.8815,3.876,3.8815,27791.8653
2009-03-31 13:45:00,7.06,7.06,7.05,7.05,34689.11654325997,3.8815,3.8815,3.876,3.876,34689.1165
2009-03-31 13:50:00,7.06,7.06,7.05,7.06,38746.32315650675,3.8815,3.8815,3.876,3.8815,38746.3232
2009-03-31 13:55:00,7.06,7.08,7.05,7.08,61872.40085201339,3.8815,3.8925,3.876,3.8925,61872.4009
2009-03-31 14:00:00,7.08,7.08,7.02,7.03,209149.0009128715,3.8925,3.8925,3.8595,3.865,209149.0009
2009-03-31 14:05:00,7.02,7.04,7.01,7.02,144233.695100923,3.8595,3.8705,3.854,3.8595,144233.6951
2009-03-31 14:10:00,7.02,7.06,7.01,7.06,117557.56161882544,3.8595,3.8815,3.854,3.8815,117557.5616
2009-03-31 14:15:00,7.06,7.07,7.05,7.06,304290.4959935085,3.8815,3.887,3.876,3.8815,304290.496
2009-03-31 14:20:00,7.06,7.07,7.04,7.04,70493.9649051628,3.8815,3.887,3.8705,3.8705,70493.9649
2009-03-31 14:25:00,7.04,7.05,7.02,7.04,93822.90293133176,3.8705,3.876,3.8595,3.8705,93822.9029
2009-03-31 14:30:00,7.04,7.05,7.03,7.04,73841.16036109139,3.8705,3.876,3.865,3.8705,73841.1604
2009-03-31 14:35:00,7.04,7.07,7.04,7.07,177604.2194948778,3.8705,3.887,3.8705,3.887,177604.2195
2009-03-31 14:40:00,7.07,7.07,7.06,7.07,41789.22811644183,3.887,3.887,3.8815,3.887,41789.2281
2009-03-31 14:45:00,7.07,7.07,7.06,7.07,98184.40004057209,3.887,3.887,3.8815,3.887,98184.4
2009-03-31 14:50:00,7.07,7.07,7.06,7.06,73638.30003042905,3.887,3.887,3.8815,3.8815,73638.3
2009-03-31 14:55:00,7.07,7.07,7.05,7.05,94532.91408864997,3.887,3.887,3.876,3.876,94532.9141
2009-03-31 15:00:00,7.06,7.06,7.04,7.06,136930.7231970788,3.8815,3.8815,3.8705,3.8815,136930.7232
2009-03-31 15:05:00,7.06,7.06,7.04,7.04,91591.43929404604,3.8815,3.8815,3.8705,3.8705,91591.4393
2009-03-31 15:10:00,7.04,7.05,7.04,7.04,50106.501673597726,3.8705,3.876,3.8705,3.8705,50106.5017
2009-03-31 15:15:00,7.04,7.05,7.04,7.04,75666.90333705244,3.8705,3.876,3.8705,3.8705,75666.9033
2009-03-31 15:20:00,7.04,7.05,7.04,7.04,64509.5851506238,3.8705,3.876,3.8705,3.8705,64509.5852
2009-03-31 15:25:00,7.05,7.05,7.04,7.05,118673.29343746832,3.876,3.876,3.8705,3.876,118673.2934
2009-03-31 15:30:00,7.04,7.05,7.01,7.01,185008.6215640532,3.8705,3.876,3.854,3.854,185008.6216
2009-03-31 15:35:00,7.01,7.02,6.95,6.95,248808.1955573588,3.854,3.8595,3.821,3.821,248808.1956
2009-03-31 15:40:00,6.95,6.97,6.91,6.91,348412.6179125672,3.821,3.832,3.799,3.799,348412.6179
2009-03-31 15:45:00,6.91,6.96,6.89,6.93,377320.2150319505,3.799,3.8265,3.788,3.81,377320.215
2009-03-31 15:50:00,6.93,7.01,6.93,6.98,261994.1170504108,3.81,3.854,3.81,3.8375,261994.1171
2009-03-31 15:55:00,6.97,7.0,6.93,6.94,353889.8468404504,3.832,3.8485,3.81,3.8155,353889.8468
2009-04-01 09:30:00,6.9,6.91,6.75,6.76,140277.9186530074,3.7935,3.799,3.7111,3.7166,140277.9187
2009-04-01 09:35:00,6.76,6.83,6.7,6.75,116543.25996551376,3.7166,3.755,3.6836,3.7111,116543.26
2009-04-01 09:40:00,6.76,6.78,6.74,6.76,72116.8475504615,3.7166,3.7276,3.7056,3.7166,72116.8476
2009-04-01 09:45:00,6.76,6.84,6.75,6.84,105183.08144842276,3.7166,3.7605,3.7111,3.7605,105183.0814
2009-04-01 09:50:00,6.83,6.89,6.83,6.87,104270.20996044224,3.755,3.788,3.755,3.777,104270.21
2009-04-01 09:55:00,6.87,7.01,6.86,6.96,131352.06410386448,3.777,3.854,3.7715,3.8265,131352.0641
2009-04-01 10:00:00,6.96,7.09,6.95,7.07,241606.6538188457,3.8265,3.898,3.821,3.887,241606.6538
2009-04-01 10:05:00,7.07,7.12,6.93,6.97,219697.7381073131,3.887,3.9145,3.81,3.832,219697.7381
2009-04-01 10:10:00,6.97,7.03,6.9,6.92,154782.43229536465,3.832,3.865,3.7935,3.8045,154782.4323
2009-04-01 10:15:00,6.92,7.07,6.91,7.06,136220.71203976063,3.8045,3.887,3.799,3.8815,136220.712
2009-04-01 10:20:00,7.06,7.1,7.04,7.07,117354.7012881631,3.8815,3.9035,3.8705,3.887,117354.7013
2009-04-01 10:25:00,7.07,7.11,7.04,7.1,170199.8174257024,3.887,3.909,3.8705,3.9035,170199.8174
2009-04-01 10:30:00,7.1,7.12,7.06,7.08,160969.672380566,3.9035,3.9145,3.8815,3.8925,160969.6724
2009-04-01 10:35:00,7.08,7.3,7.08,7.28,243026.6761334821,3.8925,4.0134,3.8925,4.0024,243026.6761
2009-04-01 10:40:00,7.28,7.31,7.25,7.25,141799.37113297495,4.0024,4.0189,3.986,3.986,141799.3711
2009-04-01 10:45:00,7.26,7.27,7.21,7.24,66132.46779592251,3.9915,3.997,3.964,3.9805,66132.4678
2009-04-01 10:50:00,7.24,7.29,7.2,7.23,81651.28309159144,3.9805,4.0079,3.9585,3.975,81651.2831
2009-04-01 10:55:00,7.22,7.25,7.15,7.15,83375.59590222132,3.9695,3.986,3.931,3.931,83375.5959
2009-04-01 11:00:00,7.15,7.2,7.15,7.19,94025.76326199411,3.931,3.9585,3.931,3.953,94025.7633
2009-04-01 11:05:00,7.19,7.22,7.14,7.16,82057.00375291612,3.953,3.9695,3.9255,3.9365,82057.0038
2009-04-01 11:10:00,7.16,7.18,7.08,7.08,66639.61862257836,3.9365,3.9475,3.8925,3.8925,66639.6186
2009-04-01 11:15:00,7.08,7.17,7.08,7.16,82158.43391824729,3.8925,3.942,3.8925,3.9365,82158.4339
2009-04-01 11:20:00,7.13,7.18,7.11,7.16,64813.87564661731,3.92,3.9475,3.909,3.9365,64813.8756
2009-04-01 11:25:00,7.16,7.23,7.15,7.22,72928.28887311087,3.9365,3.975,3.931,3.9695,72928.2889
2009-04-01 11:30:00,7.21,7.25,7.21,7.22,41687.79795111066,3.964,3.986,3.964,3.9695,41687.798
2009-04-01 11:35:00,7.22,7.25,7.22,7.25,24748.960340805355,3.9695,3.986,3.9695,3.986,24748.9603
2009-04-01 11:40:00,7.25,7.33,7.24,7.33,136727.8628664165,3.986,4.0299,3.9805,4.0299,136727.8629
2009-04-01 11:45:00,7.33,7.39,7.32,7.34,185718.6327213713,4.0299,4.0629,4.0244,4.0354,185718.6327
2009-04-01 11:50:00,7.33,7.34,7.3,7.31,70088.24424383811,4.0299,4.0354,4.0134,4.0189,70088.2442
2009-04-01 11:55:00,7.31,7.36,7.31,7.35,56699.46242012375,4.0189,4.0464,4.0189,4.0409,56699.4624
2009-04-01 12:00:00,7.35,7.39,7.34,7.34,53047.97646820165,4.0409,4.0629,4.0354,4.0354,53047.9765
2009-04-01 12:05:00,7.34,7.42,7.34,7.42,68972.51242519525,4.0354,4.0794,4.0354,4.0794,68972.5124
2009-04-01 12:10:00,7.42,7.42,7.4,7.41,67248.19961456537,4.0794,4.0794,4.0684,4.0739,67248.1996
2009-04-01 12:15:00,7.41,7.44,7.39,7.39,78101.2273050005,4.0739,4.0904,4.0629,4.0629,78101.2273
2009-04-01 12:20:00,7.38,7.39,7.34,7.35,61060.95952936403,4.0574,4.0629,4.0354,4.0409,61060.9595
2009-04-01 12:25:00,7.36,7.36,7.32,7.36,52337.965310883454,4.0464,4.0464,4.0244,4.0464,52337.9653
2009-04-01 12:30:00,7.36,7.38,7.35,7.36,36819.15001521452,4.0464,4.0574,4.0409,4.0464,36819.15
2009-04-01 12:35:00,7.36,7.36,7.31,7.31,21300.3347195456,4.0464,4.0464,4.0189,4.0189,21300.3347
2009-04-01 12:40:00,7.31,7.34,7.29,7.3,37326.300841870376,4.0189,4.0354,4.0079,4.0134,37326.3008
2009-04-01 12:45:00,7.29,7.34,7.29,7.34,29719.03844203266,4.0079,4.0354,4.0079,4.0354,29719.0384
2009-04-01 12:50:00,7.34,7.34,7.28,7.28,51729.38431889644,4.0354,4.0354,4.0024,4.0024,51729.3843
2009-04-01 12:55:00,7.28,7.28,7.2,7.2,82057.00375291612,4.0024,4.0024,3.9585,3.9585,82057.0038
2009-04-01 13:00:00,7.2,7.25,7.2,7.25,34993.40703925347,3.9585,3.986,3.9585,3.986,34993.407
2009-04-01 13:05:00,7.25,7.26,7.2,7.23,58119.48473476012,3.986,3.9915,3.9585,3.975,58119.4847
2009-04-01 13:10:00,7.23,7.27,7.2,7.25,71508.2665584745,3.975,3.997,3.9585,3.986,71508.2666
2009-04-01 13:15:00,7.24,7.27,7.24,7.26,17750.27893295466,3.9805,3.997,3.9805,3.9915,17750.2789
2009-04-01 13:20:00,7.25,7.3,7.25,7.26,37630.59133786388,3.986,4.0134,3.986,3.9915,37630.5913
2009-04-01 13:25:00,7.26,7.29,7.26,7.26,18054.56942894817,3.9915,4.0079,3.9915,3.9915,18054.5694
2009-04-01 13:30:00,7.26,7.26,7.22,7.24,28603.306623389795,3.9915,3.9915,3.9695,3.9805,28603.3066
2009-04-01 13:35:00,7.24,7.34,7.23,7.34,50106.501673597726,3.9805,4.0354,3.975,4.0354,50106.5017
2009-04-01 13:40:00,7.34,7.34,7.29,7.33,127396.28765594888,4.0354,4.0354,4.0079,4.0299,127396.2877
2009-04-01 13:45:00,7.34,7.34,7.3,7.31,25661.83182878588,4.0354,4.0354,4.0134,4.0189,25661.8318
2009-04-01 13:50:00,7.31,7.37,7.31,7.35,92605.74094735774,4.0189,4.0519,4.0189,4.0409,92605.7409
2009-04-01 13:55:00,7.36,7.36,7.32,7.34,37934.88183385739,4.0464,4.0464,4.0244,4.0354,37934.8818
2009-04-01 14:00:00,7.34,7.37,7.33,7.37,73334.00953443554,4.0354,4.0519,4.0299,4.0519,73334.0095
2009-04-01 14:05:00,7.37,7.42,7.36,7.42,106704.5339283903,4.0519,4.0794,4.0464,4.0794,106704.5339
2009-04-01 14:10:00,7.42,7.42,7.36,7.39,64103.86448929912,4.0794,4.0794,4.0464,4.0629,64103.8645
2009-04-01 14:15:00,7.39,7.4,7.35,7.36,65929.60746526017,4.0629,4.0684,4.0409,4.0464,65929.6075
2009-04-01 14:20:00,7.36,7.37,7.34,7.36,46150.72522568212,4.0464,4.0519,4.0354,4.0464,46150.7252
2009-04-01 14:25:00,7.36,7.37,7.33,7.35,139162.18683436455,4.0464,4.0519,4.0299,4.0409,139162.1868
2009-04-01 14:30:00,7.35,7.39,7.34,7.39,73131.1492037732,4.0409,4.0629,4.0354,4.0629,73131.1492
2009-04-01 14:35:00,7.39,7.4,7.37,7.37,30429.04959935085,4.0629,4.0684,4.0519,4.0519,30429.0496
2009-04-01 14:40:00,7.37,7.37,7.31,7.31,82259.86408357846,4.0519,4.0519,4.0189,4.0189,82259.8641
2009-04-01 14:45:00,7.31,7.36,7.31,7.36,103560.19880312405,4.0189,4.0464,4.0189,4.0464,103560.1988
2009-04-01 14:50:00,7.36,7.42,7.35,7.42,82462.7244142408,4.0464,4.0794,4.0409,4.0794,82462.7244
2009-04-01 14:55:00,7.42,7.42,7.38,7.38,73942.59052642256,4.0794,4.0794,4.0574,4.0574,73942.5905
2009-04-01 15:00:00,7.39,7.41,7.29,7.31,150725.22568211786,4.0629,4.0739,4.0079,4.0189,150725.2257
2009-04-01 15:05:00,7.31,7.34,7.28,7.29,99401.5620245461,4.0189,4.0354,4.0024,4.0079,99401.562
2009-04-01 15:10:00,7.29,7.29,7.22,7.26,83172.73557155898,4.0079,4.0079,3.9695,3.9915,83172.7356
2009-04-01 15:15:00,7.25,7.33,7.2,7.3,107414.5450857085,3.986,4.0299,3.9585,4.0134,107414.5451
2009-04-01 15:20:00,7.3,7.32,7.27,7.32,94431.4839233188,4.0134,4.0244,3.997,4.0244,94431.4839
2009-04-01 15:25:00,7.31,7.33,7.28,7.29,87432.8025154681,4.0189,4.0299,4.0024,4.0079,87432.8025
2009-04-01 15:30:00,7.3,7.35,7.26,7.34,107820.26574703316,4.0134,4.0409,3.9915,4.0354,107820.2657
2009-04-01 15:35:00,7.34,7.4,7.34,7.38,102545.89714981236,4.0354,4.0684,4.0354,4.0574,102545.8971
2009-04-01 15:40:00,7.39,7.42,7.38,7.4,137539.30418906582,4.0629,4.0794,4.0574,4.0684,137539.3042
2009-04-01 15:45:00,7.4,7.42,7.37,7.4,149305.2033674815,4.0684,4.0794,4.0519,4.0684,149305.2034
2009-04-01 15:50:00,7.4,7.4,7.36,7.37,248301.0447307029,4.0684,4.0684,4.0464,4.0519,248301.0447
2009-04-01 15:55:00,7.37,7.39,7.35,7.37,250532.50836798863,4.0519,4.0629,4.0409,4.0519,250532.5084
2009-04-02 09:30:00,7.81,7.84,7.7,7.79,322446.4955877878,4.2938,4.3103,4.2334,4.2828,322446.4956
2009-04-02 09:35:00,7.78,7.81,7.69,7.75,685566.4874733746,4.2773,4.2938,4.2279,4.2608,685566.4875
2009-04-02 09:40:00,7.75,7.78,7.71,7.74,141900.80129830612,4.2608,4.2773,4.2389,4.2553,141900.8013
2009-04-02 09:45:00,7.73,7.8,7.72,7.75,239070.8996855665,4.2499,4.2883,4.2444,4.2608,239070.8997
2009-04-02 09:50:00,7.75,7.78,7.72,7.75,116847.55046150726,4.2608,4.2773,4.2444,4.2608,116847.5505
2009-04-02 09:55:00,7.75,7.79,7.75,7.78,111674.6120296176,4.2608,4.2828,4.2608,4.2773,111674.612
2009-04-02 10:00:00,7.78,7.8,7.75,7.76,303073.33400953445,4.2773,4.2883,4.2608,4.2663,303073.334
2009-04-02 10:05:00,7.76,7.78,7.74,7.74,75464.0430063901,4.2663,4.2773,4.2553,4.2553,75464.043
2009-04-02 10:10:00,7.75,7.77,7.74,7.75,112283.19302160465,4.2608,4.2718,4.2553,4.2608,112283.193
2009-04-02 10:15:00,7.75,7.76,7.73,7.73,112790.34384826048,4.2608,4.2663,4.2499,4.2499,112790.3438
2009-04-02 10:20:00,7.74,7.75,7.73,7.74,96662.94756060452,4.2553,4.2608,4.2499,4.2553,96662.9476
2009-04-02 10:25:00,7.74,7.74,7.69,7.69,191905.87280657268,4.2553,4.2553,4.2279,4.2279,191905.8728
2009-04-02 10:30:00,7.7,7.76,7.69,7.76,83071.30540622781,4.2334,4.2663,4.2279,4.2663,83071.3054
2009-04-02 10:35:00,7.75,7.78,7.74,7.78,85201.33887818237,4.2608,4.2773,4.2553,4.2773,85201.3389
2009-04-02 10:40:00,7.78,7.78,7.77,7.78,71711.12688913682,4.2773,4.2773,4.2718,4.2773,71711.1269
2009-04-02 10:45:00,7.78,7.82,7.77,7.82,274470.0273861446,4.2773,4.2993,4.2718,4.2993,274470.0274
2009-04-02 10:50:00,7.82,7.82,7.79,7.8,49295.06035094837,4.2993,4.2993,4.2828,4.2883,49295.0604
2009-04-02 10:55:00,7.8,7.82,7.8,7.81,138350.74551171518,4.2883,4.2993,4.2883,4.2938,138350.7455
2009-04-02 11:00:00,7.81,7.88,7.8,7.87,166548.3314737803,4.2938,4.3323,4.2883,4.3268,166548.3315
2009-04-02 11:05:00,7.87,7.9,7.87,7.88,216046.252155391,4.3268,4.3433,4.3268,4.3323,216046.2522
2009-04-02 11:10:00,7.88,7.91,7.88,7.91,316056.39517192414,4.3323,4.3488,4.3323,4.3488,316056.3952
2009-04-02 11:15:00,7.9,7.92,7.88,7.89,146059.43807688408,4.3433,4.3543,4.3323,4.3378,146059.4381
2009-04-02 11:20:00,7.89,7.89,7.87,7.87,25053.250836798863,4.3378,4.3378,4.3268,4.3268,25053.2508
2009-04-02 11:25:00,7.87,7.92,7.86,7.91,219089.1571153261,4.3268,4.3543,4.3213,4.3488,219089.1571
2009-04-02 11:30:00,7.92,7.92,7.88,7.89,81549.85292626027,4.3543,4.3543,4.3323,4.3378,81549.8529
2009-04-02 11:35:00,7.88,7.91,7.88,7.91,46150.72522568212,4.3323,4.3488,4.3323,4.3488,46150.7252
2009-04-02 11:40:00,7.91,7.91,7.89,7.89,77796.936809007,4.3488,4.3488,4.3378,4.3378,77796.9368
2009-04-02 11:45:00,7.89,7.9,7.88,7.89,59032.35622274064,4.3378,4.3433,4.3323,4.3378,59032.3562
2009-04-02 11:50:00,7.88,7.89,7.87,7.89,41079.216959123645,4.3323,4.3378,4.3268,4.3378,41079.217
2009-04-02 11:55:00,7.89,7.89,7.88,7.88,64813.87564661731,4.3378,4.3378,4.3323,4.3323,64813.8756
2009-04-02 12:00:00,7.89,7.89,7.88,7.88,57612.33390810427,4.3378,4.3378,4.3323,4.3323,57612.3339
2009-04-02 12:05:00,7.88,7.89,7.87,7.88,55178.00994015621,4.3323,4.3378,4.3268,4.3323,55178.0099
2009-04-02 12:10:00,7.88,7.89,7.87,7.89,74044.02069175373,4.3323,4.3378,4.3268,4.3378,74044.0207
2009-04-02 12:15:00,7.89,7.91,7.88,7.9,69378.23308651993,4.3378,4.3488,4.3323,4.3433,69378.2331
2009-04-02 12:20:00,7.91,7.94,7.9,7.93,45034.993407039256,4.3488,4.3653,4.3433,4.3598,45034.9934
2009-04-02 12:25:00,7.92,7.95,7.92,7.95,100923.01450451365,4.3543,4.3708,4.3543,4.3708,100923.0145
2009-04-02 12:30:00,7.94,7.99,7.94,7.98,95141.495080637,4.3653,4.3928,4.3653,4.3873,95141.4951
2009-04-02 12:35:00,7.99,7.99,7.96,7.98,173851.3033776245,4.3928,4.3928,4.3763,4.3873,173851.3034
2009-04-02 12:40:00,7.97,7.98,7.97,7.97,18460.290090272847,4.3818,4.3873,4.3818,4.3818,18460.2901
2009-04-02 12:45:00,7.98,7.98,7.97,7.97,47063.59671366264,4.3873,4.3873,4.3818,4.3818,47063.5967
2009-04-02 12:50:00,7.98,8.0,7.97,8.0,202860.330662339,4.3873,4.3983,4.3818,4.3983,202860.3307
2009-04-02 12:55:00,7.99,8.0,7.96,7.96,47266.45704432498,4.3928,4.3983,4.3763,4.3763,47266.457
2009-04-02 13:00:00,7.97,7.98,7.96,7.96,55076.57977482503,4.3818,4.3873,4.3763,4.3763,55076.5798
2009-04-02 13:05:00,7.96,7.96,7.93,7.93,40673.49629779896,4.3763,4.3763,4.3598,4.3598,40673.4963
2009-04-02 13:10:00,7.93,7.96,7.93,7.95,52540.825641545794,4.3598,4.3763,4.3598,4.3708,52540.8256
2009-04-02 13:15:00,7.95,7.98,7.94,7.98,78506.94796632518,4.3708,4.3873,4.3653,4.3873,78506.948
2009-04-02 13:20:00,7.97,7.98,7.91,7.91,110153.15954965008,4.3818,4.3873,4.3488,4.3488,110153.1595
2009-04-02 13:25:00,7.91,7.92,7.91,7.92,23734.658687493666,4.3488,4.3543,4.3488,4.3543,23734.6587
2009-04-02 13:30:00,7.91,7.96,7.9,7.95,118774.72360279948,4.3488,4.3763,4.3433,4.3708,118774.7236
2009-04-02 13:35:00,7.94,7.96,7.89,7.9,47570.747540318494,4.3653,4.3763,4.3378,4.3433,47570.7475
2009-04-02 13:40:00,7.9,7.91,7.8,7.81,303580.4848361903,4.3433,4.3488,4.2883,4.2938,303580.4848
2009-04-02 13:45:00,7.81,7.89,7.8,7.85,142205.09179429963,4.2938,4.3378,4.2883,4.3158,142205.0918
2009-04-02 13:50:00,7.85,7.87,7.83,7.85,43209.2504310782,4.3158,4.3268,4.3048,4.3158,43209.2504
2009-04-02 13:55:00,7.84,7.88,7.81,7.84,111877.47236027996,4.3103,4.3323,4.2938,4.3103,111877.4724
2009-04-02 14:00:00,7.86,7.86,7.85,7.86,31341.92108733137,4.3213,4.3213,4.3158,4.3213,31341.9211
2009-04-02 14:05:00,7.86,7.9,7.82,7.85,96865.80789126686,4.3213,4.3433,4.2993,4.3158,96865.8079
2009-04-02 14:10:00,7.85,7.89,7.85,7.86,32559.08307130541,4.3158,4.3378,4.3158,4.3213,32559.0831
2009-04-02 14:15:00,7.87,7.9,7.86,7.86,115833.24880819557,4.3268,4.3433,4.3213,4.3213,115833.2488
2009-04-02 14:20:00,7.86,7.89,7.85,7.86,69073.94259052642,4.3213,4.3378,4.3158,4.3213,69073.9426
2009-04-02 14:25:00,7.87,7.92,7.86,7.91,76174.0541637083,4.3268,4.3543,4.3213,4.3488,76174.0542
2009-04-02 14:30:00,7.92,7.94,7.91,7.92,52642.255806876965,4.3543,4.3653,4.3488,4.3543,52642.2558
2009-04-02 14:35:00,7.92,7.96,7.92,7.96,87229.94218480577,4.3543,4.3763,4.3543,4.3763,87229.9422
2009-04-02 14:40:00,7.96,8.0,7.96,7.99,121614.76823207222,4.3763,4.3983,4.3763,4.3928,121614.7682
2009-04-02 14:45:00,7.99,8.0,7.98,7.99,60959.52936403286,4.3928,4.3983,4.3873,4.3928,60959.5294
2009-04-02 14:50:00,7.99,8.0,7.93,7.94,199614.5653717416,4.3928,4.3983,4.3598,4.3653,199614.5654
2009-04-02 14:55:00,7.94,7.98,7.92,7.95,75971.19383304595,4.3653,4.3873,4.3543,4.3708,75971.1938
2009-04-02 15:00:00,7.95,7.97,7.94,7.94,68566.79176387057,4.3708,4.3818,4.3653,4.3653,68566.7918
2009-04-02 15:05:00,7.94,7.96,7.93,7.95,143117.96328228014,4.3653,4.3763,4.3598,4.3708,143117.9633
2009-04-02 15:10:00,7.96,7.97,7.92,7.94,129222.03063190992,4.3763,4.3818,4.3543,4.3653,129222.0306
2009-04-02 15:15:00,7.94,7.98,7.94,7.94,113196.06450958517,4.3653,4.3873,4.3653,4.3653,113196.0645
2009-04-02 15:20:00,7.95,7.98,7.94,7.95,126584.84633329952,4.3708,4.3873,4.3653,4.3708,126584.8463
2009-04-02 15:25:00,7.95,7.98,7.94,7.96,85809.91987016938,4.3708,4.3873,4.3653,4.3763,85809.9199
2009-04-02 15:30:00,7.96,8.0,7.96,7.97,177097.06866822194,4.3763,4.3983,4.3763,4.3818,177097.0687
2009-04-02 15:35:00,7.97,7.98,7.94,7.95,191905.87280657268,4.3818,4.3873,4.3653,4.3708,191905.8728
2009-04-02 15:40:00,7.96,8.04,7.95,7.99,321635.05426513846,4.3763,4.4203,4.3708,4.3928,321635.0543
2009-04-02 15:45:00,7.98,8.01,7.96,7.98,237143.72654427428,4.3873,4.4038,4.3763,4.3873,237143.7265
2009-04-02 15:50:00,7.98,7.98,7.92,7.92,301754.74186022923,4.3873,4.3873,4.3543,4.3543,301754.7419
2009-04-02 15:55:00,7.92,7.93,7.89,7.91,306319.09930013184,4.3543,4.3598,4.3378,4.3488,306319.0993
2009-04-03 09:30:00,8.04,8.04,7.75,7.86,152652.39882341007,4.4203,4.4203,4.2608,4.3213,152652.3988
2009-04-03 09:35:00,7.86,7.89,7.81,7.82,122324.7793893904,4.3213,4.3378,4.2938,4.2993,122324.7794
2009-04-03 09:40:00,7.82,7.87,7.81,7.86,116137.53930418906,4.2993,4.3268,4.2938,4.3213,116137.5393
2009-04-03 09:45:00,7.85,7.87,7.77,7.77,57510.9037427731,4.3158,4.3268,4.2718,4.2718,57510.9037
2009-04-03 09:50:00,7.77,7.78,7.74,7.74,60148.08804138351,4.2718,4.2773,4.2553,4.2553,60148.088
2009-04-03 09:55:00,7.74,7.74,7.64,7.73,115123.23765087736,4.2553,4.2553,4.2004,4.2499,115123.2377
2009-04-03 10:00:00,7.72,7.73,7.62,7.62,113196.06450958517,4.2444,4.2499,4.1894,4.1894,113196.0645
2009-04-03 10:05:00,7.63,7.67,7.61,7.62,86012.78020083172,4.1949,4.2169,4.1839,4.1894,86012.7802
2009-04-03 10:10:00,7.62,7.64,7.57,7.59,70595.39507049396,4.1894,4.2004,4.1619,4.1729,70595.3951
2009-04-03 10:15:00,7.59,7.62,7.55,7.55,97778.6793792474,4.1729,4.1894,4.1509,4.1509,97778.6794
2009-04-03 10:20:00,7.54,7.59,7.53,7.56,60350.948372045845,4.1454,4.1729,4.1399,4.1564,60350.9484
2009-04-03 10:25:00,7.57,7.62,7.56,7.6,43310.68059640937,4.1619,4.1894,4.1564,4.1784,43310.6806
2009-04-03 10:30:00,7.59,7.6,7.52,7.54,92910.03144335124,4.1729,4.1784,4.1344,4.1454,92910.0314
2009-04-03 10:35:00,7.54,7.56,7.51,7.56,47165.02687899381,4.1454,4.1564,4.1289,4.1564,47165.0269
2009-04-03 10:40:00,7.57,7.57,7.49,7.51,95141.495080637,4.1619,4.1619,4.1179,4.1289,95141.4951
2009-04-03 10:45:00,7.51,7.55,7.51,7.54,38949.18348716908,4.1289,4.1509,4.1289,4.1454,38949.1835
2009-04-03 10:50:00,7.55,7.56,7.54,7.56,29110.457450045644,4.1509,4.1564,4.1454,4.1564,29110.4575
2009-04-03 10:55:00,7.55,7.55,7.53,7.55,29211.88761537681,4.1509,4.1509,4.1399,4.1509,29211.8876
2009-04-03 11:00:00,7.54,7.6,7.54,7.58,62886.70250532508,4.1454,4.1784,4.1454,4.1674,62886.7025
2009-04-03 11:05:00,7.58,7.58,7.52,7.58,53250.83679886398,4.1674,4.1674,4.1344,4.1674,53250.8368
2009-04-03 11:10:00,7.57,7.58,7.53,7.54,25458.97149812354,4.1619,4.1674,4.1399,4.1454,25458.9715
2009-04-03 11:15:00,7.54,7.54,7.51,7.52,26574.703316766405,4.1454,4.1454,4.1289,4.1344,26574.7033
2009-04-03 11:20:00,7.52,7.55,7.52,7.52,40267.77563647429,4.1344,4.1509,4.1344,4.1344,40267.7756
2009-04-03 11:25:00,7.52,7.56,7.51,7.55,20184.60290090273,4.1344,4.1564,4.1289,4.1509,20184.6029
2009-04-03 11:30:00,7.55,7.57,7.53,7.56,30124.759103357337,4.1509,4.1619,4.1399,4.1564,30124.7591
2009-04-03 11:35:00,7.56,7.6,7.55,7.59,86925.65168881226,4.1564,4.1784,4.1509,4.1729,86925.6517
2009-04-03 11:40:00,7.58,7.62,7.58,7.6,42904.95993508469,4.1674,4.1894,4.1674,4.1784,42904.9599
2009-04-03 11:45:00,7.6,7.62,7.58,7.59,45542.1442336951,4.1784,4.1894,4.1674,4.1729,45542.1442
2009-04-03 11:50:00,7.6,7.69,7.59,7.68,73029.71903844204,4.1784,4.2279,4.1729,4.2224,73029.719
2009-04-03 11:55:00,7.67,7.67,7.65,7.67,33776.24505527944,4.2169,4.2169,4.2059,4.2169,33776.2451
2009-04-03 12:00:00,7.66,7.7,7.66,7.69,49497.92068161071,4.2114,4.2334,4.2114,4.2279,49497.9207
2009-04-03 12:05:00,7.69,7.7,7.69,7.69,56192.3115934679,4.2279,4.2334,4.2279,4.2279,56192.3116
2009-04-03 12:10:00,7.69,7.75,7.69,7.75,70392.53473983162,4.2279,4.2608,4.2279,4.2608,70392.5347
2009-04-03 12:15:00,7.76,7.79,7.75,7.76,39963.48514048078,4.2663,4.2828,4.2608,4.2663,39963.4851
2009-04-03 12:20:00,7.75,7.75,7.74,7.75,23734.658687493666,4.2608,4.2608,4.2553,4.2608,23734.6587
2009-04-03 12:25:00,7.74,7.77,7.73,7.77,37833.45166852622,4.2553,4.2718,4.2499,4.2718,37833.4517
2009-04-03 12:30:00,7.78,7.78,7.75,7.78,75666.90333705244,4.2773,4.2773,4.2608,4.2773,75666.9033
2009-04-03 12:35:00,7.79,7.83,7.78,7.79,57308.04341211076,4.2828,4.3048,4.2773,4.2828,57308.0434
2009-04-03 12:40:00,7.79,7.84,7.78,7.84,91692.86945937722,4.2828,4.3103,4.2773,4.3103,91692.8695
2009-04-03 12:45:00,7.83,7.85,7.8,7.8,83274.16573689015,4.3048,4.3158,4.2883,4.2883,83274.1657
2009-04-03 12:50:00,7.8,7.82,7.8,7.8,38847.75332183792,4.2883,4.2993,4.2883,4.2883,38847.7533
2009-04-03 12:55:00,7.8,7.8,7.76,7.77,35703.41819657166,4.2883,4.2883,4.2663,4.2718,35703.4182
2009-04-03 13:00:00,7.77,7.79,7.76,7.77,17141.697940967642,4.2718,4.2828,4.2663,4.2718,17141.6979
2009-04-03 13:05:00,7.77,7.79,7.73,7.73,76478.34465970179,4.2718,4.2828,4.2499,4.2499,76478.3447
2009-04-03 13:10:00,7.73,7.75,7.7,7.75,33776.24505527944,4.2499,4.2608,4.2334,4.2608,33776.2451
2009-04-03 13:15:00,7.75,7.77,7.74,7.75,53250.83679886398,4.2608,4.2718,4.2553,4.2608,53250.8368
2009-04-03 13:20:00,7.76,7.78,7.75,7.75,62075.26118267573,4.2663,4.2773,4.2608,4.2608,62075.2612
2009-04-03 13:25:00,7.75,7.79,7.75,7.79,49295.06035094837,4.2608,4.2828,4.2608,4.2828,49295.0604
2009-04-03 13:30:00,7.8,7.86,7.8,7.83,99604.42235520844,4.2883,4.3213,4.2883,4.3048,99604.4224
2009-04-03 13:35:00,7.82,7.83,7.77,7.77,36616.28968455218,4.2993,4.3048,4.2718,4.2718,36616.2897
2009-04-03 13:40:00,7.77,7.77,7.73,7.76,35804.84836190283,4.2718,4.2718,4.2499,4.2663,35804.8484
2009-04-03 13:45:00,7.76,7.77,7.74,7.77,36514.85951922102,4.2663,4.2718,4.2553,4.2718,36514.8595
2009-04-03 13:50:00,7.77,7.83,7.77,7.83,42397.809108428846,4.2718,4.3048,4.2718,4.3048,42397.8091
2009-04-03 13:55:00,7.83,7.83,7.81,7.82,34181.96571660412,4.3048,4.3048,4.2938,4.2993,34181.9657
2009-04-03 14:00:00,7.83,7.85,7.81,7.83,64813.87564661731,4.3048,4.3158,4.2938,4.3048,64813.8756
2009-04-03 14:05:00,7.83,7.86,7.82,7.86,61568.11035601988,4.3048,4.3213,4.2993,4.3213,61568.1104
2009-04-03 14:10:00,7.86,7.88,7.84,7.87,63495.2834973121,4.3213,4.3323,4.3103,4.3268,63495.2835
2009-04-03 14:15:00,7.88,7.93,7.88,7.93,68871.08225986408,4.3323,4.3598,4.3323,4.3598,68871.0823
2009-04-03 14:20:00,7.93,7.94,7.92,7.93,65625.31696926666,4.3598,4.3653,4.3543,4.3598,65625.317
2009-04-03 14:25:00,7.93,7.96,7.92,7.96,40064.91530581195,4.3598,4.3763,4.3543,4.3763,40064.9153
2009-04-03 14:30:00,7.96,7.99,7.95,7.99,100314.43351252662,4.3763,4.3928,4.3708,4.3928,100314.4335
2009-04-03 14:35:00,7.99,8.01,7.98,7.99,91490.00912871488,4.3928,4.4038,4.3873,4.3928,91490.0091
2009-04-03 14:40:00,7.98,7.99,7.93,7.93,57105.18308144842,4.3873,4.3928,4.3598,4.3598,57105.1831
2009-04-03 14:45:00,7.93,7.94,7.88,7.88,129019.1703012476,4.3598,4.3653,4.3323,4.3323,129019.1703
2009-04-03 14:50:00,7.88,7.88,7.86,7.88,73536.86986509788,4.3323,4.3323,4.3213,4.3323,73536.8699
2009-04-03 14:55:00,7.88,7.93,7.87,7.91,134699.25955979308,4.3323,4.3598,4.3268,4.3488,134699.2596
2009-04-03 15:00:00,7.91,7.93,7.83,7.83,103763.0591337864,4.3488,4.3598,4.3048,4.3048,103763.0591
2009-04-03 15:05:00,7.83,7.84,7.78,7.81,142306.5219596308,4.3048,4.3103,4.2773,4.2938,142306.522
2009-04-03 15:10:00,7.81,7.85,7.8,7.83,88244.24383811746,4.2938,4.3158,4.2883,4.3048,88244.2438
2009-04-03 15:15:00,7.83,7.86,7.79,7.86,173445.58271629983,4.3048,4.3213,4.2828,4.3213,173445.5827
2009-04-03 15:20:00,7.85,7.9,7.83,7.9,233492.24059235217,4.3158,4.3433,4.3048,4.3433,233492.2406
2009-04-03 15:25:00,7.9,7.92,7.86,7.89,136119.28187442946,4.3433,4.3543,4.3213,4.3378,136119.2819
2009-04-03 15:30:00,7.89,7.89,7.84,7.84,215944.82199005983,4.3378,4.3378,4.3103,4.3103,215944.822
2009-04-03 15:35:00,7.84,7.85,7.73,7.75,280961.55796733947,4.3103,4.3158,4.2499,4.2608,280961.558
2009-04-03 15:40:00,7.75,7.79,7.75,7.78,224464.9558778781,4.2608,4.2828,4.2608,4.2773,224464.9559
2009-04-03 15:45:00,7.79,7.84,7.79,7.79,251343.949690638,4.2828,4.3103,4.2828,4.2828,251343.9497
2009-04-03 15:50:00,7.79,7.82,7.79,7.82,191703.0124759104,4.2828,4.2993,4.2828,4.2993,191703.0125
2009-04-03 15:55:00,7.81,7.85,7.8,7.85,413530.784055178,4.2938,4.3158,4.2883,4.3158,413530.7841
2009-04-06 09:30:00,7.45,7.64,7.28,7.33,320215.0319505021,4.0959,4.2004,4.0024,4.0299,320215.032
2009-04-06 09:35:00,7.32,7.36,7.23,7.29,181864.2864387869,4.0244,4.0464,3.975,4.0079,181864.2864
2009-04-06 09:40:00,7.29,7.3,7.23,7.25,130033.47195455928,4.0079,4.0134,3.975,3.986,130033.472
2009-04-06 09:45:00,7.26,7.28,7.25,7.27,123339.0810427021,3.9915,4.0024,3.986,3.997,123339.081
2009-04-06 09:50:00,7.27,7.33,7.25,7.31,184602.9009027285,3.997,4.0299,3.986,4.0189,184602.9009
2009-04-06 09:55:00,7.31,7.34,7.3,7.34,118470.43310680595,4.0189,4.0354,4.0134,4.0354,118470.4331
2009-04-06 10:00:00,7.34,7.44,7.34,7.44,224769.2463738716,4.0354,4.0904,4.0354,4.0904,224769.2464
2009-04-06 10:05:00,7.44,7.45,7.34,7.35,191094.4314839233,4.0904,4.0959,4.0354,4.0409,191094.4315
2009-04-06 10:10:00,7.34,7.35,7.3,7.31,119991.88558677353,4.0354,4.0409,4.0134,4.0189,119991.8856
2009-04-06 10:15:00,7.31,7.33,7.3,7.32,107008.8244243838,4.0189,4.0299,4.0134,4.0244,107008.8244
2009-04-06 10:20:00,7.32,7.33,7.25,7.25,176387.05751090377,4.0244,4.0299,3.986,3.986,176387.0575
2009-04-06 10:25:00,7.25,7.3,7.23,7.23,129526.32112790344,3.986,4.0134,3.975,3.975,129526.3211
2009-04-06 10:30:00,7.23,7.23,7.17,7.18,189471.5488386246,3.975,3.975,3.942,3.9475,189471.5488
2009-04-06 10:35:00,7.18,7.19,7.15,7.17,123541.94137336445,3.9475,3.953,3.931,3.942,123541.9414
2009-04-06 10:40:00,7.17,7.17,7.13,7.13,86621.36119281875,3.942,3.942,3.92,3.92,86621.3612
2009-04-06 10:45:00,7.13,7.18,7.11,7.14,133076.37691449438,3.92,3.9475,3.909,3.9255,133076.3769
2009-04-06 10:50:00,7.15,7.2,7.14,7.2,74246.88102241607,3.931,3.9585,3.9255,3.9585,74246.881
2009-04-06 10:55:00,7.19,7.23,7.19,7.22,50106.501673597726,3.953,3.975,3.953,3.9695,50106.5017
2009-04-06 11:00:00,7.22,7.22,7.12,7.14,129120.60046657876,3.9695,3.9695,3.9145,3.9255,129120.6005
2009-04-06 11:05:00,7.13,7.15,7.11,7.15,47367.88720965615,3.92,3.931,3.909,3.931,47367.8872
2009-04-06 11:10:00,7.15,7.16,7.14,7.16,59843.79754539,3.931,3.9365,3.9255,3.9365,59843.7975
2009-04-06 11:15:00,7.16,7.16,7.15,7.15,33167.664063292425,3.9365,3.9365,3.931,3.931,33167.6641
2009-04-06 11:20:00,7.15,7.16,7.1,7.11,92402.8806166954,3.931,3.9365,3.9035,3.909,92402.8806
2009-04-06 11:25:00,7.12,7.19,7.1,7.19,185211.48189471549,3.9145,3.953,3.9035,3.953,185211.4819
2009-04-06 11:30:00,7.18,7.19,7.17,7.17,46657.87605233797,3.9475,3.953,3.942,3.942,46657.8761
2009-04-06 11:35:00,7.18,7.18,7.1,7.12,97271.52855259154,3.9475,3.9475,3.9035,3.9145,97271.5286
2009-04-06 11:40:00,7.13,7.15,7.11,7.13,87838.52317679278,3.92,3.931,3.909,3.92,87838.5232
2009-04-06 11:45:00,7.13,7.14,7.09,7.1,73435.4396997667,3.92,3.9255,3.898,3.9035,73435.4397
2009-04-06 11:50:00,7.09,7.1,7.06,7.08,81042.70209960442,3.898,3.9035,3.8815,3.8925,81042.7021
2009-04-06 11:55:00,7.07,7.08,7.04,7.08,103864.48929911756,3.887,3.8925,3.8705,3.8925,103864.4893
2009-04-06 12:00:00,7.08,7.08,7.02,7.04,340703.9253473983,3.8925,3.8925,3.8595,3.8705,340703.9253
2009-04-06 12:05:00,7.03,7.05,7.03,7.05,39050.61365250025,3.865,3.876,3.865,3.876,39050.6137
2009-04-06 12:10:00,7.04,7.05,7.01,7.03,64915.30581194847,3.8705,3.876,3.854,3.865,64915.3058
2009-04-06 12:15:00,7.03,7.03,6.97,6.98,130033.47195455928,3.865,3.865,3.832,3.8375,130033.472
2009-04-06 12:20:00,6.98,6.99,6.97,6.97,65016.73597727964,3.8375,3.843,3.832,3.832,65016.736
2009-04-06 12:25:00,6.97,6.98,6.95,6.95,71609.69672380565,3.832,3.8375,3.821,3.821,71609.6967
2009-04-06 12:30:00,6.95,6.96,6.93,6.93,76478.34465970179,3.821,3.8265,3.81,3.81,76478.3447
2009-04-06 12:35:00,6.94,6.94,6.93,6.93,69783.95374784461,3.8155,3.8155,3.81,3.81,69783.9537
2009-04-06 12:40:00,6.93,7.02,6.93,7.01,131352.06410386448,3.81,3.8595,3.81,3.854,131352.0641
2009-04-06 12:45:00,7.01,7.02,7.01,7.01,32254.79257531189,3.854,3.8595,3.854,3.854,32254.7926
2009-04-06 12:50:00,7.02,7.1,7.01,7.1,119484.73476011766,3.8595,3.9035,3.854,3.9035,119484.7348
2009-04-06 12:55:00,7.1,7.13,7.09,7.13,125570.54467998784,3.9035,3.92,3.898,3.92,125570.5447
2009-04-06 13:00:00,7.14,7.14,7.13,7.14,86925.65168881226,3.9255,3.9255,3.92,3.9255,86925.6517
2009-04-06 13:05:00,7.14,7.15,7.1,7.11,114210.36616289684,3.9255,3.931,3.9035,3.909,114210.3662
2009-04-06 13:10:00,7.1,7.13,7.07,7.12,95445.78557663049,3.9035,3.92,3.887,3.9145,95445.7856
2009-04-06 13:15:00,7.12,7.12,7.03,7.07,165229.7393244751,3.9145,3.9145,3.865,3.887,165229.7393
2009-04-06 13:20:00,7.07,7.11,7.04,7.1,139973.62815701388,3.887,3.909,3.8705,3.9035,139973.6282
2009-04-06 13:25:00,7.1,7.1,7.03,7.04,173242.7223856375,3.9035,3.9035,3.865,3.8705,173242.7224
2009-04-06 13:30:00,7.04,7.05,7.02,7.05,32559.08307130541,3.8705,3.876,3.8595,3.876,32559.0831
2009-04-06 13:35:00,7.05,7.07,7.03,7.07,96662.94756060452,3.876,3.887,3.865,3.887,96662.9476
2009-04-06 13:40:00,7.07,7.08,7.06,7.08,39354.90414849376,3.887,3.8925,3.8815,3.8925,39354.9041
2009-04-06 13:45:00,7.08,7.14,7.07,7.14,222639.21290191705,3.8925,3.9255,3.887,3.9255,222639.2129
2009-04-06 13:50:00,7.13,7.15,7.12,7.14,88548.53433411097,3.92,3.931,3.9145,3.9255,88548.5343
2009-04-06 13:55:00,7.14,7.16,7.11,7.13,65828.177299929,3.9255,3.9365,3.909,3.92,65828.1773
2009-04-06 14:00:00,7.13,7.14,7.1,7.1,35196.26736991581,3.92,3.9255,3.9035,3.9035,35196.2674
2009-04-06 14:05:00,7.1,7.17,7.1,7.16,52743.685972208135,3.9035,3.942,3.9035,3.9365,52743.686
2009-04-06 14:10:00,7.16,7.19,7.16,7.16,124556.24302667614,3.9365,3.953,3.9365,3.9365,124556.243
2009-04-06 14:15:00,7.17,7.17,7.11,7.16,97880.10954457856,3.942,3.942,3.909,3.9365,97880.1095
2009-04-06 14:20:00,7.17,7.17,7.13,7.16,76579.77482503296,3.942,3.942,3.92,3.9365,76579.7748
2009-04-06 14:25:00,7.16,7.2,7.16,7.2,68769.65209453291,3.9365,3.9585,3.9365,3.9585,68769.6521
2009-04-06 14:30:00,7.21,7.22,7.14,7.16,143219.3934476113,3.964,3.9695,3.9255,3.9365,143219.3934
2009-04-06 14:35:00,7.16,7.17,7.15,7.16,41586.36778577949,3.9365,3.942,3.931,3.9365,41586.3678
2009-04-06 14:40:00,7.16,7.16,7.13,7.15,64712.44548128614,3.9365,3.9365,3.92,3.931,64712.4455
2009-04-06 14:45:00,7.16,7.19,7.15,7.17,74044.02069175373,3.9365,3.953,3.931,3.942,74044.0207
2009-04-06 14:50:00,7.17,7.27,7.17,7.24,148290.9017141698,3.942,3.997,3.942,3.9805,148290.9017
2009-04-06 14:55:00,7.24,7.26,7.21,7.21,68262.50126787707,3.9805,3.9915,3.964,3.964,68262.5013
2009-04-06 15:00:00,7.21,7.23,7.19,7.22,80231.26077695507,3.964,3.975,3.953,3.9695,80231.2608
2009-04-06 15:05:00,7.22,7.26,7.18,7.2,223450.6542245664,3.9695,3.9915,3.9475,3.9585,223450.6542
2009-04-06 15:10:00,7.2,7.22,7.18,7.18,52033.67481488995,3.9585,3.9695,3.9475,3.9475,52033.6748
2009-04-06 15:15:00,7.18,7.26,7.17,7.26,91084.2884673902,3.9475,3.9915,3.942,3.9915,91084.2885
2009-04-06 15:20:00,7.26,7.28,7.24,7.26,106805.96409372149,3.9915,4.0024,3.9805,3.9915,106805.9641
2009-04-06 15:25:00,7.25,7.28,7.22,7.26,130540.62278121512,3.986,4.0024,3.9695,3.9915,130540.6228
2009-04-06 15:30:00,7.27,7.33,7.26,7.26,159955.37072725428,3.997,4.0299,3.9915,3.9915,159955.3707
2009-04-06 15:35:00,7.26,7.29,7.25,7.26,123643.3715386956,3.9915,4.0079,3.986,3.9915,123643.3715
2009-04-06 15:40:00,7.27,7.34,7.26,7.3,179429.96247083883,3.997,4.0354,3.9915,4.0134,179429.9625
2009-04-06 15:45:00,7.29,7.34,7.29,7.32,163099.70585252054,4.0079,4.0354,4.0079,4.0244,163099.7059
2009-04-06 15:50:00,7.33,7.37,7.32,7.36,265949.8934983264,4.0299,4.0519,4.0244,4.0464,265949.8935
2009-04-06 15:55:00,7.37,7.37,7.33,7.33,276600.0608580992,4.0519,4.0519,4.0299,4.0299,276600.0609
2009-04-07 09:30:00,7.12,7.12,6.85,6.86,210873.31372350137,3.9145,3.9145,3.766,3.7715,210873.3137
2009-04-07 09:35:00,6.87,6.92,6.8,6.84,157926.7674206309,3.777,3.8045,3.7386,3.7605,157926.7674
2009-04-07 09:40:00,6.85,6.9,6.8,6.89,181559.99594279332,3.766,3.7935,3.7386,3.788,181559.9959
2009-04-07 09:45:00,6.9,6.91,6.84,6.9,120397.60624809818,3.7935,3.799,3.7605,3.7935,120397.6062
2009-04-07 09:50:00,6.91,6.91,6.87,6.91,99198.70169388376,3.799,3.799,3.777,3.799,99198.7017
2009-04-07 09:55:00,6.91,6.93,6.9,6.93,158028.19758596207,3.799,3.81,3.7935,3.81,158028.1976
2009-04-07 10:00:00,6.93,6.96,6.9,6.9,146769.44923420224,3.81,3.8265,3.7935,3.7935,146769.4492
2009-04-07 10:05:00,6.9,6.93,6.89,6.92,118673.29343746832,3.7935,3.81,3.788,3.8045,118673.2934
2009-04-07 10:10:00,6.91,6.93,6.9,6.93,71001.11573181865,3.799,3.81,3.7935,3.81,71001.1157
2009-04-07 10:15:00,6.92,6.94,6.9,6.91,67958.21077188356,3.8045,3.8155,3.7935,3.799,67958.2108
2009-04-07 10:20:00,6.91,6.93,6.9,6.93,176387.05751090377,3.799,3.81,3.7935,3.81,176387.0575
2009-04-07 10:25:00,6.93,7.0,6.92,7.0,125367.68434932549,3.81,3.8485,3.8045,3.8485,125367.6843
2009-04-07 10:30:00,7.01,7.06,7.0,7.04,89664.26615275383,3.854,3.8815,3.8485,3.8705,89664.2662
2009-04-07 10:35:00,7.04,7.05,7.01,7.01,49802.21117760422,3.8705,3.876,3.854,3.854,49802.2112
2009-04-07 10:40:00,7.01,7.02,6.98,6.98,63901.00415863678,3.854,3.8595,3.8375,3.8375,63901.0042
2009-04-07 10:45:00,6.98,6.99,6.95,6.98,114717.51698955268,3.8375,3.843,3.821,3.8375,114717.517
2009-04-07 10:50:00,6.98,6.98,6.95,6.98,52743.685972208135,3.8375,3.8375,3.821,3.8375,52743.686
2009-04-07 10:55:00,6.98,6.99,6.93,6.96,84187.03722487067,3.8375,3.843,3.81,3.8265,84187.0372
2009-04-07 11:00:00,6.96,7.0,6.95,6.99,42093.518612435335,3.8265,3.8485,3.821,3.843,42093.5186
2009-04-07 11:05:00,6.98,6.99,6.95,6.95,33066.233897961254,3.8375,3.843,3.821,3.821,33066.2339
2009-04-07 11:10:00,6.95,6.99,6.95,6.99,37732.02150319505,3.821,3.843,3.821,3.843,37732.0215
2009-04-07 11:15:00,6.98,6.99,6.97,6.99,24343.23967948068,3.8375,3.843,3.832,3.843,24343.2397
2009-04-07 11:20:00,6.98,7.01,6.97,7.01,61162.3896946952,3.8375,3.854,3.832,3.854,61162.3897
2009-04-07 11:25:00,7.01,7.04,7.0,7.04,44832.13307637692,3.854,3.8705,3.8485,3.8705,44832.1331
2009-04-07 11:30:00,7.04,7.04,7.01,7.03,68059.64093721473,3.8705,3.8705,3.854,3.865,68059.6409
2009-04-07 11:35:00,7.03,7.03,6.99,7.0,33979.10538594178,3.865,3.865,3.843,3.8485,33979.1054
2009-04-07 11:40:00,6.99,6.99,6.96,6.96,18967.440916928696,3.843,3.843,3.8265,3.8265,18967.4409
2009-04-07 11:45:00,6.96,6.98,6.96,6.98,27487.57480474693,3.8265,3.8375,3.8265,3.8375,27487.5748
2009-04-07 11:50:00,6.98,7.02,6.97,7.02,115833.24880819557,3.8375,3.8595,3.832,3.8595,115833.2488
2009-04-07 11:55:00,7.01,7.02,6.98,7.0,24343.23967948068,3.854,3.8595,3.8375,3.8485,24343.2397
2009-04-07 12:00:00,7.0,7.02,7.0,7.0,42600.66943909119,3.8485,3.8595,3.8485,3.8485,42600.6694
2009-04-07 12:05:00,7.01,7.01,6.99,7.01,55076.57977482503,3.854,3.854,3.843,3.854,55076.5798
2009-04-07 12:10:00,7.01,7.06,7.0,7.06,71812.557054468,3.854,3.8815,3.8485,3.8815,71812.5571
2009-04-07 12:15:00,7.05,7.06,7.03,7.04,13895.93265037022,3.876,3.8815,3.865,3.8705,13895.9327
2009-04-07 12:20:00,7.05,7.05,7.0,7.0,16127.396287655947,3.876,3.876,3.8485,3.8485,16127.3963
2009-04-07 12:25:00,7.0,7.0,6.96,6.96,59133.78638807181,3.8485,3.8485,3.8265,3.8265,59133.7864
2009-04-07 12:30:00,6.96,6.98,6.94,6.96,107110.25458971498,3.8265,3.8375,3.8155,3.8265,107110.2546
2009-04-07 12:35:00,6.96,6.97,6.93,6.94,50106.501673597726,3.8265,3.832,3.81,3.8155,50106.5017
2009-04-07 12:40:00,6.94,6.96,6.93,6.96,33776.24505527944,3.8155,3.8265,3.81,3.8265,33776.2451
2009-04-07 12:45:00,6.95,6.97,6.95,6.96,21807.48554620144,3.821,3.832,3.821,3.8265,21807.4855
2009-04-07 12:50:00,6.95,6.99,6.95,6.99,52236.53514555229,3.821,3.843,3.821,3.843,52236.5351
2009-04-07 12:55:00,6.98,7.0,6.98,6.99,26473.27315143524,3.8375,3.8485,3.8375,3.843,26473.2732
2009-04-07 13:00:00,6.98,6.99,6.97,6.97,44122.12191905873,3.8375,3.843,3.832,3.832,44122.1219
2009-04-07 13:05:00,6.98,6.98,6.95,6.97,83477.02606755249,3.8375,3.8375,3.821,3.832,83477.0261
2009-04-07 13:10:00,6.97,6.99,6.92,6.92,167765.49345775435,3.832,3.843,3.8045,3.8045,167765.4935
2009-04-07 13:15:00,6.92,6.93,6.92,6.93,31950.50207931839,3.8045,3.81,3.8045,3.81,31950.5021
2009-04-07 13:20:00,6.92,6.93,6.9,6.93,59843.79754539,3.8045,3.81,3.7935,3.81,59843.7975
2009-04-07 13:25:00,6.93,6.93,6.91,6.92,21604.6252155391,3.81,3.81,3.799,3.8045,21604.6252
2009-04-07 13:30:00,6.92,6.92,6.89,6.89,47165.02687899381,3.8045,3.8045,3.788,3.788,47165.0269
2009-04-07 13:35:00,6.89,6.9,6.87,6.88,33370.524393954765,3.788,3.7935,3.777,3.7825,33370.5244
2009-04-07 13:40:00,6.89,6.9,6.88,6.88,38746.32315650675,3.788,3.7935,3.7825,3.7825,38746.3232
2009-04-07 13:45:00,6.89,6.89,6.85,6.85,51323.66365757176,3.788,3.788,3.766,3.766,51323.6637
2009-04-07 13:50:00,6.85,6.86,6.83,6.84,147276.6000608581,3.766,3.7715,3.755,3.7605,147276.6001
2009-04-07 13:55:00,6.84,6.85,6.83,6.84,59438.07688406532,3.7605,3.766,3.755,3.7605,59438.0769
2009-04-07 14:00:00,6.84,6.84,6.81,6.82,48585.04919363018,3.7605,3.7605,3.744,3.7495,48585.0492
2009-04-07 14:05:00,6.81,6.82,6.8,6.81,83781.316563546,3.744,3.7495,3.7386,3.744,83781.3166
2009-04-07 14:10:00,6.81,6.85,6.8,6.85,110254.58971498124,3.744,3.766,3.7386,3.766,110254.5897
2009-04-07 14:15:00,6.85,6.85,6.82,6.83,25763.26199411705,3.766,3.766,3.7495,3.755,25763.262
2009-04-07 14:20:00,6.83,6.86,6.82,6.82,59235.216553402985,3.755,3.7715,3.7495,3.7495,59235.2166
2009-04-07 14:25:00,6.83,6.86,6.82,6.84,30530.47976468201,3.755,3.7715,3.7495,3.7605,30530.4798
2009-04-07 14:30:00,6.83,6.83,6.8,6.81,59336.64671873416,3.755,3.755,3.7386,3.744,59336.6467
2009-04-07 14:35:00,6.81,6.82,6.8,6.8,22111.77604219495,3.744,3.7495,3.7386,3.7386,22111.776
2009-04-07 14:40:00,6.81,6.84,6.8,6.82,74551.17151840958,3.744,3.7605,3.7386,3.7495,74551.1715
2009-04-07 14:45:00,6.81,6.85,6.81,6.82,58018.05456942895,3.744,3.766,3.744,3.7495,58018.0546
2009-04-07 14:50:00,6.82,6.86,6.81,6.83,72522.56821178619,3.7495,3.7715,3.744,3.755,72522.5682
2009-04-07 14:55:00,6.83,6.84,6.82,6.83,18764.580586266355,3.755,3.7605,3.7495,3.755,18764.5806
2009-04-07 15:00:00,6.83,6.84,6.81,6.81,57206.61324677959,3.755,3.7605,3.744,3.744,57206.6132
2009-04-07 15:05:00,6.82,6.84,6.81,6.84,63495.2834973121,3.7495,3.7605,3.744,3.7605,63495.2835
2009-04-07 15:10:00,6.83,6.88,6.83,6.85,77695.50664367584,3.755,3.7825,3.755,3.766,77695.5066
2009-04-07 15:15:00,6.85,6.86,6.85,6.85,64103.86448929912,3.766,3.7715,3.766,3.766,64103.8645
2009-04-07 15:20:00,6.85,6.85,6.83,6.83,108834.56740034488,3.766,3.766,3.755,3.755,108834.5674
2009-04-07 15:25:00,6.83,6.84,6.77,6.8,163708.28684450756,3.755,3.7605,3.7221,3.7386,163708.2868
2009-04-07 15:30:00,6.77,6.81,6.77,6.81,105284.51161375392,3.7221,3.744,3.7221,3.744,105284.5116
2009-04-07 15:35:00,6.81,6.81,6.77,6.79,127091.99715995535,3.744,3.744,3.7221,3.7331,127091.9972
2009-04-07 15:40:00,6.79,6.84,6.77,6.82,242215.2348108328,3.7331,3.7605,3.7221,3.7495,242215.2348
2009-04-07 15:45:00,6.82,6.84,6.78,6.79,187747.23602799472,3.7495,3.7605,3.7276,3.7331,187747.236
2009-04-07 15:50:00,6.78,6.8,6.77,6.77,230550.76579774823,3.7276,3.7386,3.7221,3.7221,230550.7658
2009-04-07 15:55:00,6.77,6.77,6.73,6.76,368090.06998681405,3.7221,3.7221,3.7001,3.7166,368090.07
2009-04-08 09:30:00,6.97,7.01,6.89,7.01,129932.04178922813,3.832,3.854,3.788,3.854,129932.0418
2009-04-08 09:35:00,7.0,7.08,7.0,7.04,132366.3657571762,3.8485,3.8925,3.8485,3.8705,132366.3658
2009-04-08 09:40:00,7.06,7.08,6.97,7.04,95547.21574196166,3.8815,3.8925,3.832,3.8705,95547.2157
2009-04-08 09:45:00,7.05,7.11,7.04,7.11,62480.98184400041,3.876,3.909,3.8705,3.909,62480.9818
2009-04-08 09:50:00,7.11,7.11,7.05,7.06,63292.423166649765,3.909,3.909,3.876,3.8815,63292.4232
2009-04-08 09:55:00,7.06,7.09,7.06,7.09,40166.34547114312,3.8815,3.898,3.8815,3.898,40166.3455
2009-04-08 10:00:00,7.09,7.11,7.06,7.11,90272.84714474084,3.898,3.909,3.8815,3.909,90272.8471
2009-04-08 10:05:00,7.11,7.19,7.1,7.19,148899.48270615682,3.909,3.953,3.9035,3.953,148899.4827
2009-04-08 10:10:00,7.19,7.2,7.1,7.17,224363.5257125469,3.953,3.9585,3.9035,3.942,224363.5257
2009-04-08 10:15:00,7.18,7.2,7.09,7.09,96155.79673394868,3.9475,3.9585,3.898,3.898,96155.7967
2009-04-08 10:20:00,7.09,7.09,6.99,7.0,144537.98559691652,3.898,3.898,3.843,3.8485,144537.9856
2009-04-08 10:25:00,7.0,7.0,6.92,6.95,116948.98062683844,3.8485,3.8485,3.8045,3.821,116948.9806
2009-04-08 10:30:00,6.96,6.99,6.93,6.96,133887.8182371437,3.8265,3.843,3.81,3.8265,133887.8182
2009-04-08 10:35:00,6.96,6.98,6.9,6.93,132467.79592250736,3.8265,3.8375,3.7935,3.81,132467.7959
2009-04-08 10:40:00,6.93,7.01,6.92,7.0,100415.8636778578,3.81,3.854,3.8045,3.8485,100415.8637
2009-04-08 10:45:00,7.01,7.03,6.97,6.97,63393.85333198093,3.854,3.865,3.832,3.832,63393.8533
2009-04-08 10:50:00,6.97,7.02,6.95,7.01,59843.79754539,3.832,3.8595,3.821,3.854,59843.7975
2009-04-08 10:55:00,7.01,7.01,6.99,6.99,18155.99959427934,3.854,3.854,3.843,3.843,18155.9996
2009-04-08 11:00:00,6.99,7.06,6.99,7.04,82462.7244142408,3.843,3.8815,3.843,3.8705,82462.7244
2009-04-08 11:05:00,7.04,7.05,7.03,7.04,53047.97646820165,3.8705,3.876,3.865,3.8705,53047.9765
2009-04-08 11:10:00,7.04,7.05,7.0,7.01,68059.64093721473,3.8705,3.876,3.8485,3.854,68059.6409
2009-04-08 11:15:00,7.01,7.07,6.97,6.99,123947.66203468911,3.854,3.887,3.832,3.843,123947.662
2009-04-08 11:20:00,6.98,7.01,6.98,7.0,61669.54052135105,3.8375,3.854,3.8375,3.8485,61669.5405
2009-04-08 11:25:00,7.0,7.05,6.97,6.97,82564.15457957197,3.8485,3.876,3.832,3.832,82564.1546
2009-04-08 11:30:00,6.97,7.01,6.96,6.99,65726.74713459783,3.832,3.854,3.8265,3.843,65726.7471
2009-04-08 11:35:00,7.0,7.1,7.0,7.09,98488.69053656555,3.8485,3.9035,3.8485,3.898,98488.6905
2009-04-08 11:40:00,7.08,7.09,7.03,7.07,117760.42194948778,3.8925,3.898,3.865,3.887,117760.4219
2009-04-08 11:45:00,7.07,7.12,7.07,7.08,65523.88680393549,3.887,3.9145,3.887,3.8925,65523.8868
2009-04-08 11:50:00,7.09,7.12,7.08,7.1,53149.40663353281,3.898,3.9145,3.8925,3.9035,53149.4066
2009-04-08 11:55:00,7.1,7.12,7.09,7.09,60756.66903337053,3.9035,3.9145,3.898,3.898,60756.669
2009-04-08 12:00:00,7.09,7.1,7.07,7.09,41687.79795111066,3.898,3.9035,3.887,3.898,41687.798
2009-04-08 12:05:00,7.09,7.1,7.08,7.08,27589.004970078106,3.898,3.9035,3.8925,3.8925,27589.005
2009-04-08 12:10:00,7.08,7.12,7.04,7.04,68769.65209453291,3.8925,3.9145,3.8705,3.8705,68769.6521
2009-04-08 12:15:00,7.03,7.06,7.0,7.04,58626.63556141596,3.865,3.8815,3.8485,3.8705,58626.6356
2009-04-08 12:20:00,7.04,7.05,7.01,7.05,45136.423572370426,3.8705,3.876,3.854,3.876,45136.4236
2009-04-08 12:25:00,7.05,7.07,7.01,7.01,36109.13885789634,3.876,3.887,3.854,3.854,36109.1389
2009-04-08 12:30:00,7.02,7.02,7.01,7.01,22517.496703519628,3.8595,3.8595,3.854,3.854,22517.4967
2009-04-08 12:35:00,7.01,7.03,6.99,7.03,69378.23308651993,3.854,3.865,3.843,3.865,69378.2331
2009-04-08 12:40:00,7.02,7.11,7.02,7.08,106501.67359772796,3.8595,3.909,3.8595,3.8925,106501.6736
2009-04-08 12:45:00,7.08,7.13,7.08,7.13,43006.39010041586,3.8925,3.92,3.8925,3.92,43006.3901
2009-04-08 12:50:00,7.13,7.14,7.12,7.14,36514.85951922102,3.92,3.9255,3.9145,3.9255,36514.8595
2009-04-08 12:55:00,7.14,7.18,7.14,7.16,62988.132670656254,3.9255,3.9475,3.9255,3.9365,62988.1327
2009-04-08 13:00:00,7.15,7.16,7.14,7.14,28704.73678872097,3.931,3.9365,3.9255,3.9255,28704.7368
2009-04-08 13:05:00,7.15,7.16,7.14,7.15,31544.781417993712,3.931,3.9365,3.9255,3.931,31544.7814
2009-04-08 13:10:00,7.15,7.16,7.12,7.13,60452.378537377015,3.931,3.9365,3.9145,3.92,60452.3785
2009-04-08 13:15:00,7.13,7.16,7.12,7.13,68363.93143320824,3.92,3.9365,3.9145,3.92,68363.9314
2009-04-08 13:20:00,7.12,7.15,7.12,7.15,33370.524393954765,3.9145,3.931,3.9145,3.931,33370.5244
2009-04-08 13:25:00,7.15,7.17,7.14,7.15,23633.22852216249,3.931,3.942,3.9255,3.931,23633.2285
2009-04-08 13:30:00,7.15,7.16,7.15,7.16,20286.033066233897,3.931,3.9365,3.931,3.9365,20286.0331
2009-04-08 13:35:00,7.16,7.16,7.12,7.14,59640.93721472766,3.9365,3.9365,3.9145,3.9255,59640.9372
2009-04-08 13:40:00,7.13,7.16,7.13,7.14,54163.70828684451,3.92,3.9365,3.92,3.9255,54163.7083
2009-04-08 13:45:00,7.14,7.14,7.12,7.13,81448.4227609291,3.9255,3.9255,3.9145,3.92,81448.4228
2009-04-08 13:50:00,7.13,7.13,7.06,7.06,112587.48351759811,3.92,3.92,3.8815,3.8815,112587.4835
2009-04-08 13:55:00,7.07,7.1,7.06,7.06,132873.51658383204,3.887,3.9035,3.8815,3.8815,132873.5166
2009-04-08 14:00:00,7.07,7.1,7.04,7.08,95344.35541129932,3.887,3.9035,3.8705,3.8925,95344.3554
2009-04-08 14:05:00,7.08,7.08,7.0,7.01,95750.076072624,3.8925,3.8925,3.8485,3.854,95750.0761
2009-04-08 14:10:00,7.01,7.04,7.0,7.03,58626.63556141596,3.854,3.8705,3.8485,3.865,58626.6356
2009-04-08 14:15:00,7.03,7.03,6.99,7.0,75058.32234506542,3.865,3.865,3.843,3.8485,75058.3223
2009-04-08 14:20:00,7.0,7.01,6.96,6.96,106704.5339283903,3.8485,3.854,3.8265,3.8265,106704.5339
2009-04-08 14:25:00,6.96,7.0,6.96,6.97,99807.28268587078,3.8265,3.8485,3.8265,3.832,99807.2827
2009-04-08 14:30:00,6.97,6.99,6.94,6.94,91084.2884673902,3.832,3.843,3.8155,3.8155,91084.2885
2009-04-08 14:35:00,6.94,6.99,6.94,6.97,60553.808702708186,3.8155,3.843,3.8155,3.832,60553.8087
2009-04-08 14:40:00,6.97,7.04,6.96,7.01,83781.316563546,3.832,3.8705,3.8265,3.854,83781.3166
2009-04-08 14:45:00,7.0,7.04,6.99,7.03,82564.15457957197,3.8485,3.8705,3.843,3.865,82564.1546
2009-04-08 14:50:00,7.03,7.03,6.94,6.98,86215.64053149406,3.865,3.865,3.8155,3.8375,86215.6405
2009-04-08 14:55:00,6.97,6.97,6.93,6.94,97271.52855259154,3.832,3.832,3.81,3.8155,97271.5286
2009-04-08 15:00:00,6.94,6.95,6.88,6.89,204584.6434729689,3.8155,3.821,3.7825,3.788,204584.6435
2009-04-08 15:05:00,6.89,6.92,6.88,6.9,127903.43848260472,3.788,3.8045,3.7825,3.7935,127903.4385
2009-04-08 15:10:00,6.91,6.93,6.88,6.93,103965.91946444871,3.799,3.81,3.7825,3.81,103965.9195
2009-04-08 15:15:00,6.93,6.95,6.89,6.9,110153.15954965008,3.81,3.821,3.788,3.7935,110153.1595
2009-04-08 15:20:00,6.91,6.93,6.9,6.93,92605.74094735774,3.799,3.81,3.7935,3.81,92605.7409
2009-04-08 15:25:00,6.93,6.98,6.92,6.93,100923.01450451365,3.81,3.8375,3.8045,3.81,100923.0145
2009-04-08 15:30:00,6.94,7.0,6.93,6.99,123744.80170402676,3.8155,3.8485,3.81,3.843,123744.8017
2009-04-08 15:35:00,6.99,7.02,6.96,7.02,154072.42113804643,3.843,3.8595,3.8265,3.8595,154072.4211
2009-04-08 15:40:00,7.01,7.02,6.99,7.02,100314.43351252662,3.854,3.8595,3.843,3.8595,100314.4335
2009-04-08 15:45:00,7.02,7.05,7.01,7.04,153869.5608073841,3.8595,3.876,3.854,3.8705,153869.5608
2009-04-08 15:50:00,7.04,7.06,7.02,7.02,157825.33725529973,3.8705,3.8815,3.8595,3.8595,157825.3373
2009-04-08 15:55:00,7.02,7.07,7.02,7.05,314027.79186530074,3.8595,3.887,3.8595,3.876,314027.7919
2009-04-09 09:30:00,7.44,7.45,7.28,7.34,197687.39223044933,4.0904,4.0959,4.0024,4.0354,197687.3922
2009-04-09 09:35:00,7.34,7.39,7.3,7.34,64205.294654630285,4.0354,4.0629,4.0134,4.0354,64205.2947
2009-04-09 09:40:00,7.33,7.42,7.31,7.41,81752.71325692261,4.0299,4.0794,4.0189,4.0739,81752.7133
2009-04-09 09:45:00,7.4,7.44,7.37,7.43,97170.09838726035,4.0684,4.0904,4.0519,4.0849,97170.0984
2009-04-09 09:50:00,7.44,7.55,7.43,7.53,138959.3265037022,4.0904,4.1509,4.0849,4.1399,138959.3265
2009-04-09 09:55:00,7.53,7.59,7.52,7.57,113601.78517090985,4.1399,4.1729,4.1344,4.1619,113601.7852
2009-04-09 10:00:00,7.57,7.64,7.56,7.61,135713.56121310478,4.1619,4.2004,4.1564,4.1839,135713.5612
2009-04-09 10:05:00,7.61,7.62,7.56,7.58,53149.40663353281,4.1839,4.1894,4.1564,4.1674,53149.4066
2009-04-09 10:10:00,7.59,7.62,7.57,7.61,85708.48970483823,4.1729,4.1894,4.1619,4.1839,85708.4897
2009-04-09 10:15:00,7.6,7.62,7.6,7.6,39456.33431382493,4.1784,4.1894,4.1784,4.1784,39456.3343
2009-04-09 10:20:00,7.6,7.62,7.53,7.56,96155.79673394868,4.1784,4.1894,4.1399,4.1564,96155.7967
2009-04-09 10:25:00,7.57,7.61,7.56,7.58,62480.98184400041,4.1619,4.1839,4.1564,4.1674,62480.9818
2009-04-09 10:30:00,7.58,7.6,7.57,7.6,62480.98184400041,4.1674,4.1784,4.1619,4.1784,62480.9818
2009-04-09 10:35:00,7.6,7.63,7.59,7.62,58220.91490009129,4.1784,4.1949,4.1729,4.1894,58220.9149
2009-04-09 10:40:00,7.62,7.63,7.58,7.58,60046.65787605234,4.1894,4.1949,4.1674,4.1674,60046.6579
2009-04-09 10:45:00,7.58,7.6,7.55,7.55,75362.61284105893,4.1674,4.1784,4.1509,4.1509,75362.6128
2009-04-09 10:50:00,7.55,7.57,7.53,7.57,118876.15376813064,4.1509,4.1619,4.1399,4.1619,118876.1538
2009-04-09 10:55:00,7.57,7.61,7.57,7.61,43919.26158839639,4.1619,4.1839,4.1619,4.1839,43919.2616
2009-04-09 11:00:00,7.61,7.63,7.59,7.63,46252.155391013286,4.1839,4.1949,4.1729,4.1949,46252.1554
2009-04-09 11:05:00,7.62,7.63,7.6,7.6,42397.809108428846,4.1894,4.1949,4.1784,4.1784,42397.8091
2009-04-09 11:10:00,7.6,7.61,7.58,7.59,46657.87605233797,4.1784,4.1839,4.1674,4.1729,46657.8761
2009-04-09 11:15:00,7.59,7.64,7.58,7.64,40977.78679379248,4.1729,4.2004,4.1674,4.2004,40977.7868
2009-04-09 11:20:00,7.63,7.64,7.62,7.62,26270.412820772897,4.1949,4.2004,4.1894,4.1894,26270.4128
2009-04-09 11:25:00,7.63,7.63,7.6,7.6,41282.07728978599,4.1949,4.1949,4.1784,4.1784,41282.0773
2009-04-09 11:30:00,7.6,7.61,7.59,7.61,34790.54670859114,4.1784,4.1839,4.1729,4.1839,34790.5467
2009-04-09 11:35:00,7.6,7.61,7.59,7.6,38137.742164519725,4.1784,4.1839,4.1729,4.1784,38137.7422
2009-04-09 11:40:00,7.6,7.61,7.56,7.56,37833.45166852622,4.1784,4.1839,4.1564,4.1564,37833.4517
2009-04-09 11:45:00,7.56,7.58,7.54,7.55,43006.39010041586,4.1564,4.1674,4.1454,4.1509,43006.3901
2009-04-09 11:50:00,7.55,7.55,7.51,7.51,55178.00994015621,4.1509,4.1509,4.1289,4.1289,55178.0099
2009-04-09 11:55:00,7.51,7.57,7.49,7.54,115326.09798153971,4.1289,4.1619,4.1179,4.1454,115326.098
2009-04-09 12:00:00,7.54,7.55,7.54,7.55,42803.52976975353,4.1454,4.1509,4.1454,4.1509,42803.5298
2009-04-09 12:05:00,7.54,7.55,7.54,7.54,6491.530581194847,4.1454,4.1509,4.1454,4.1454,6491.5306
2009-04-09 12:10:00,7.55,7.55,7.5,7.51,57510.9037427731,4.1509,4.1509,4.1234,4.1289,57510.9037
2009-04-09 12:15:00,7.51,7.53,7.46,7.52,141596.5108023126,4.1289,4.1399,4.1014,4.1344,141596.5108
2009-04-09 12:20:00,7.52,7.52,7.51,7.52,17445.988436961154,4.1344,4.1344,4.1289,4.1344,17445.9884
2009-04-09 12:25:00,7.51,7.54,7.5,7.54,55583.73060148088,4.1289,4.1454,4.1234,4.1454,55583.7306
2009-04-09 12:30:00,7.54,7.54,7.51,7.52,62988.132670656254,4.1454,4.1454,4.1289,4.1344,62988.1327
2009-04-09 12:35:00,7.52,7.52,7.49,7.52,28197.58596206512,4.1344,4.1344,4.1179,4.1344,28197.586
2009-04-09 12:40:00,7.51,7.52,7.51,7.52,15518.815295668932,4.1289,4.1344,4.1289,4.1344,15518.8153
2009-04-09 12:45:00,7.52,7.52,7.5,7.52,35500.55786590932,4.1344,4.1344,4.1234,4.1344,35500.5579
2009-04-09 12:50:00,7.52,7.52,7.5,7.5,44223.5520843899,4.1344,4.1344,4.1234,4.1234,44223.5521
2009-04-09 12:55:00,7.51,7.52,7.5,7.51,65828.177299929,4.1289,4.1344,4.1234,4.1289,65828.1773
2009-04-09 13:00:00,7.51,7.52,7.49,7.52,52642.255806876965,4.1289,4.1344,4.1179,4.1344,52642.2558
2009-04-09 13:05:00,7.52,7.54,7.51,7.54,70291.10457450045,4.1344,4.1454,4.1289,4.1454,70291.1046
2009-04-09 13:10:00,7.54,7.54,7.53,7.54,15417.385130337763,4.1454,4.1454,4.1399,4.1454,15417.3851
2009-04-09 13:15:00,7.54,7.54,7.53,7.54,29820.46860736383,4.1454,4.1454,4.1399,4.1454,29820.4686
2009-04-09 13:20:00,7.54,7.58,7.54,7.55,90171.41697940968,4.1454,4.1674,4.1454,4.1509,90171.417
2009-04-09 13:25:00,7.55,7.55,7.52,7.52,31341.92108733137,4.1509,4.1509,4.1344,4.1344,31341.9211
2009-04-09 13:30:00,7.52,7.53,7.52,7.53,21706.05538087027,4.1344,4.1399,4.1344,4.1399,21706.0554
2009-04-09 13:35:00,7.52,7.53,7.52,7.53,27386.14463941576,4.1344,4.1399,4.1344,4.1399,27386.1446
2009-04-09 13:40:00,7.52,7.53,7.52,7.53,19778.88223957805,4.1344,4.1399,4.1344,4.1399,19778.8822
2009-04-09 13:45:00,7.52,7.53,7.52,7.53,34689.11654325997,4.1344,4.1399,4.1344,4.1399,34689.1165
2009-04-09 13:50:00,7.53,7.53,7.52,7.53,34891.97687392231,4.1399,4.1399,4.1344,4.1399,34891.9769
2009-04-09 13:55:00,7.53,7.54,7.52,7.53,115427.52814687089,4.1399,4.1454,4.1344,4.1399,115427.5281
2009-04-09 14:00:00,7.54,7.54,7.52,7.52,74348.31118774724,4.1454,4.1454,4.1344,4.1344,74348.3112
2009-04-09 14:05:00,7.53,7.54,7.52,7.54,37427.73100720154,4.1399,4.1454,4.1344,4.1454,37427.731
2009-04-09 14:10:00,7.54,7.56,7.53,7.54,68871.08225986408,4.1454,4.1564,4.1399,4.1454,68871.0823
2009-04-09 14:15:00,7.55,7.55,7.5,7.53,104777.36078709808,4.1509,4.1509,4.1234,4.1399,104777.3608
2009-04-09 14:20:00,7.53,7.56,7.53,7.56,52946.54630287048,4.1399,4.1564,4.1399,4.1564,52946.5463
2009-04-09 14:25:00,7.56,7.56,7.55,7.55,18561.720255604017,4.1564,4.1564,4.1509,4.1509,18561.7203
2009-04-09 14:30:00,7.56,7.56,7.55,7.55,29110.457450045644,4.1564,4.1564,4.1509,4.1509,29110.4575
2009-04-09 14:35:00,7.56,7.56,7.54,7.56,80636.98143827975,4.1564,4.1564,4.1454,4.1564,80636.9814
2009-04-09 14:40:00,7.55,7.59,7.55,7.58,55178.00994015621,4.1509,4.1729,4.1509,4.1674,55178.0099
2009-04-09 14:45:00,7.59,7.63,7.58,7.62,89562.83598742266,4.1729,4.1949,4.1674,4.1894,89562.836
2009-04-09 14:50:00,7.62,7.64,7.6,7.6,47672.17770564966,4.1894,4.2004,4.1784,4.1784,47672.1777
2009-04-09 14:55:00,7.6,7.61,7.57,7.58,95040.06491530582,4.1784,4.1839,4.1619,4.1674,95040.0649
2009-04-09 15:00:00,7.59,7.59,7.56,7.58,114108.93599756568,4.1729,4.1729,4.1564,4.1674,114108.936
2009-04-09 15:05:00,7.59,7.6,7.56,7.59,86925.65168881226,4.1729,4.1784,4.1564,4.1729,86925.6517
2009-04-09 15:10:00,7.59,7.59,7.56,7.56,48889.339689623695,4.1729,4.1729,4.1564,4.1564,48889.3397
2009-04-09 15:15:00,7.56,7.61,7.56,7.61,78811.2384623187,4.1564,4.1839,4.1564,4.1839,78811.2385
2009-04-09 15:20:00,7.61,7.61,7.58,7.58,75768.33350238361,4.1839,4.1839,4.1674,4.1674,75768.3335
2009-04-09 15:25:00,7.58,7.6,7.58,7.58,77898.36697433816,4.1674,4.1784,4.1674,4.1674,77898.367
2009-04-09 15:30:00,7.58,7.59,7.58,7.59,50309.36200426007,4.1674,4.1729,4.1674,4.1729,50309.362
2009-04-09 15:35:00,7.59,7.63,7.58,7.63,212597.62653413124,4.1729,4.1949,4.1674,4.1949,212597.6265
2009-04-09 15:40:00,7.62,7.66,7.59,7.66,234202.2517496704,4.1894,4.2114,4.1729,4.2114,234202.2517
2009-04-09 15:45:00,7.65,7.69,7.63,7.69,241708.0839841769,4.2059,4.2279,4.1949,4.2279,241708.084
2009-04-09 15:50:00,7.69,7.73,7.67,7.71,461811.5427528147,4.2279,4.2499,4.2169,4.2389,461811.5428
2009-04-09 15:55:00,7.72,7.72,7.68,7.71,379551.67866923625,4.2444,4.2444,4.2224,4.2389,379551.6787
2009-04-13 09:30:00,7.63,7.64,7.42,7.5,102545.89714981236,4.1949,4.2004,4.0794,4.1234,102545.8971
2009-04-13 09:35:00,7.5,7.51,7.45,7.46,37224.870676539205,4.1234,4.1289,4.0959,4.1014,37224.8707
2009-04-13 09:40:00,7.48,7.49,7.41,7.49,54975.14960949386,4.1124,4.1179,4.0739,4.1179,54975.1496
2009-04-13 09:45:00,7.48,7.51,7.45,7.48,32153.362409980728,4.1124,4.1289,4.0959,4.1124,32153.3624
2009-04-13 09:50:00,7.48,7.48,7.41,7.45,23633.22852216249,4.1124,4.1124,4.0739,4.0959,23633.2285
2009-04-13 09:55:00,7.46,7.46,7.39,7.42,35297.69753524698,4.1014,4.1014,4.0629,4.0794,35297.6975
2009-04-13 10:00:00,7.42,7.47,7.39,7.46,31139.06075666904,4.0794,4.1069,4.0629,4.1014,31139.0608
2009-04-13 10:05:00,7.46,7.52,7.45,7.52,48483.61902829901,4.1014,4.1344,4.0959,4.1344,48483.619
2009-04-13 10:10:00,7.52,7.67,7.51,7.66,73942.59052642256,4.1344,4.2169,4.1289,4.2114,73942.5905
2009-04-13 10:15:00,7.66,7.67,7.63,7.65,43006.39010041586,4.2114,4.2169,4.1949,4.2059,43006.3901
2009-04-13 10:20:00,7.65,7.68,7.65,7.67,67856.78060655239,4.2059,4.2224,4.2059,4.2169,67856.7806
2009-04-13 10:25:00,7.67,7.68,7.66,7.66,65422.45663860432,4.2169,4.2224,4.2114,4.2114,65422.4566
2009-04-13 10:30:00,7.66,7.68,7.6,7.65,77594.07647834466,4.2114,4.2224,4.1784,4.2059,77594.0765
2009-04-13 10:35:00,7.64,7.66,7.57,7.57,86722.79135814992,4.2004,4.2114,4.1619,4.1619,86722.7914
2009-04-13 10:40:00,7.57,7.61,7.55,7.56,54062.27812151334,4.1619,4.1839,4.1509,4.1564,54062.2781
2009-04-13 10:45:00,7.57,7.62,7.56,7.58,31443.35125266254,4.1619,4.1894,4.1564,4.1674,31443.3513
2009-04-13 10:50:00,7.59,7.63,7.53,7.53,42600.66943909119,4.1729,4.1949,4.1399,4.1399,42600.6694
2009-04-13 10:55:00,7.54,7.59,7.54,7.57,47672.17770564966,4.1454,4.1729,4.1454,4.1619,47672.1777
2009-04-13 11:00:00,7.57,7.58,7.52,7.55,63495.2834973121,4.1619,4.1674,4.1344,4.1509,63495.2835
2009-04-13 11:05:00,7.55,7.56,7.52,7.54,30631.909930013186,4.1509,4.1564,4.1344,4.1454,30631.9099
2009-04-13 11:10:00,7.54,7.55,7.5,7.5,52135.10498022112,4.1454,4.1509,4.1234,4.1234,52135.105
2009-04-13 11:15:00,7.5,7.52,7.48,7.52,38847.75332183792,4.1234,4.1344,4.1124,4.1344,38847.7533
2009-04-13 11:20:00,7.51,7.55,7.51,7.54,122020.48889339688,4.1289,4.1509,4.1289,4.1454,122020.4889
2009-04-13 11:25:00,7.55,7.63,7.54,7.58,78608.37813165635,4.1509,4.1949,4.1454,4.1674,78608.3781
2009-04-13 11:30:00,7.57,7.59,7.55,7.57,45846.43472968861,4.1619,4.1729,4.1509,4.1619,45846.4347
2009-04-13 11:35:00,7.56,7.57,7.52,7.53,45745.00456435744,4.1564,4.1619,4.1344,4.1399,45745.0046
2009-04-13 11:40:00,7.54,7.55,7.48,7.52,46353.58555634446,4.1454,4.1509,4.1124,4.1344,46353.5856
2009-04-13 11:45:00,7.52,7.54,7.49,7.54,54467.99878283802,4.1344,4.1454,4.1179,4.1454,54467.9988
2009-04-13 11:50:00,7.53,7.53,7.48,7.51,58322.34506542246,4.1399,4.1399,4.1124,4.1289,58322.3451
2009-04-13 11:55:00,7.51,7.55,7.5,7.54,31950.50207931839,4.1289,4.1509,4.1234,4.1454,31950.5021
2009-04-13 12:00:00,7.54,7.55,7.52,7.52,16837.407444974135,4.1454,4.1509,4.1344,4.1344,16837.4074
2009-04-13 12:05:00,7.52,7.54,7.5,7.5,23836.08885282483,4.1344,4.1454,4.1234,4.1234,23836.0889
2009-04-13 12:10:00,7.51,7.54,7.51,7.53,14910.234303681917,4.1289,4.1454,4.1289,4.1399,14910.2343
2009-04-13 12:15:00,7.53,7.58,7.53,7.58,12780.200831727356,4.1399,4.1674,4.1399,4.1674,12780.2008
2009-04-13 12:20:00,7.58,7.58,7.54,7.56,108225.98640835784,4.1674,4.1674,4.1454,4.1564,108225.9864
2009-04-13 12:25:00,7.55,7.56,7.52,7.55,21097.474388883253,4.1509,4.1564,4.1344,4.1509,21097.4744
2009-04-13 12:30:00,7.55,7.6,7.55,7.58,28501.87645805863,4.1509,4.1784,4.1509,4.1674,28501.8765
2009-04-13 12:35:00,7.57,7.6,7.57,7.59,20184.60290090273,4.1619,4.1784,4.1619,4.1729,20184.6029
2009-04-13 12:40:00,7.58,7.59,7.56,7.57,30530.47976468201,4.1674,4.1729,4.1564,4.1619,30530.4798
2009-04-13 12:45:00,7.56,7.57,7.55,7.57,18967.440916928696,4.1564,4.1619,4.1509,4.1619,18967.4409
2009-04-13 12:50:00,7.56,7.57,7.55,7.56,20184.60290090273,4.1564,4.1619,4.1509,4.1564,20184.6029
2009-04-13 12:55:00,7.55,7.6,7.55,7.59,20894.614058220915,4.1509,4.1784,4.1509,4.1729,20894.6141
2009-04-13 13:00:00,7.59,7.6,7.56,7.6,81346.99259559793,4.1729,4.1784,4.1564,4.1784,81346.9926
2009-04-13 13:05:00,7.6,7.62,7.6,7.62,43817.83142306522,4.1784,4.1894,4.1784,4.1894,43817.8314
2009-04-13 13:10:00,7.61,7.62,7.59,7.59,30530.47976468201,4.1839,4.1894,4.1729,4.1729,30530.4798
2009-04-13 13:15:00,7.6,7.64,7.58,7.64,51323.66365757176,4.1784,4.2004,4.1674,4.2004,51323.6637
2009-04-13 13:20:00,7.65,7.69,7.65,7.66,82462.7244142408,4.2059,4.2279,4.2059,4.2114,82462.7244
2009-04-13 13:25:00,7.65,7.69,7.65,7.67,58018.05456942895,4.2059,4.2279,4.2059,4.2169,58018.0546
2009-04-13 13:30:00,7.67,7.71,7.67,7.71,66132.46779592251,4.2169,4.2389,4.2169,4.2389,66132.4678
2009-04-13 13:35:00,7.71,7.71,7.66,7.66,69073.94259052642,4.2389,4.2389,4.2114,4.2114,69073.9426
2009-04-13 13:40:00,7.67,7.69,7.66,7.68,39862.05497514961,4.2169,4.2279,4.2114,4.2224,39862.055
2009-04-13 13:45:00,7.67,7.71,7.67,7.7,41992.08844710417,4.2169,4.2389,4.2169,4.2334,41992.0884
2009-04-13 13:50:00,7.69,7.73,7.69,7.71,48382.18886296784,4.2279,4.2499,4.2279,4.2389,48382.1889
2009-04-13 13:55:00,7.71,7.74,7.7,7.74,45440.71406836393,4.2389,4.2553,4.2334,4.2553,45440.7141
2009-04-13 14:00:00,7.74,7.77,7.73,7.76,55786.59093214322,4.2553,4.2718,4.2499,4.2663,55786.5909
2009-04-13 14:05:00,7.76,7.77,7.75,7.77,55786.59093214322,4.2663,4.2718,4.2608,4.2718,55786.5909
2009-04-13 14:10:00,7.77,7.77,7.73,7.75,65625.31696926666,4.2718,4.2718,4.2499,4.2608,65625.317
2009-04-13 14:15:00,7.75,7.77,7.73,7.77,76681.20499036413,4.2608,4.2718,4.2499,4.2718,76681.205
2009-04-13 14:20:00,7.77,7.79,7.76,7.78,69581.09341718227,4.2718,4.2828,4.2663,4.2773,69581.0934
2009-04-13 14:25:00,7.78,7.79,7.72,7.75,67552.49011055888,4.2773,4.2828,4.2444,4.2608,67552.4901
2009-04-13 14:30:00,7.74,7.8,7.74,7.8,42093.518612435335,4.2553,4.2883,4.2553,4.2883,42093.5186
2009-04-13 14:35:00,7.8,7.8,7.75,7.78,46759.30621766914,4.2883,4.2883,4.2608,4.2773,46759.3062
2009-04-13 14:40:00,7.78,7.81,7.74,7.74,108428.84673902018,4.2773,4.2938,4.2553,4.2553,108428.8467
2009-04-13 14:45:00,7.74,7.77,7.73,7.75,63190.9930013186,4.2553,4.2718,4.2499,4.2608,63190.993
2009-04-13 14:50:00,7.74,7.76,7.74,7.75,21503.19505020793,4.2553,4.2663,4.2553,4.2608,21503.1951
2009-04-13 14:55:00,7.76,7.78,7.73,7.73,39050.61365250025,4.2663,4.2773,4.2499,4.2499,39050.6137
2009-04-13 15:00:00,7.73,7.8,7.69,7.77,85099.9087128512,4.2499,4.2883,4.2279,4.2718,85099.9087
2009-04-13 15:05:00,7.78,7.81,7.74,7.74,106501.67359772796,4.2773,4.2938,4.2553,4.2553,106501.6736
2009-04-13 15:10:00,7.74,7.79,7.73,7.79,110964.60087229942,4.2553,4.2828,4.2499,4.2828,110964.6009
2009-04-13 15:15:00,7.78,7.83,7.77,7.8,61466.68019068871,4.2773,4.3048,4.2718,4.2883,61466.6802
2009-04-13 15:20:00,7.8,7.81,7.78,7.81,50917.94299624708,4.2883,4.2938,4.2773,4.2938,50917.943
2009-04-13 15:25:00,7.8,7.83,7.78,7.8,66436.75829191602,4.2883,4.3048,4.2773,4.2883,66436.7583
2009-04-13 15:30:00,7.8,7.82,7.79,7.81,59945.22771072117,4.2883,4.2993,4.2828,4.2938,59945.2277
2009-04-13 15:35:00,7.8,7.84,7.79,7.84,66335.32812658485,4.2883,4.3103,4.2828,4.3103,66335.3281
2009-04-13 15:40:00,7.83,7.87,7.8,7.86,117253.27112283192,4.3048,4.3268,4.2883,4.3213,117253.2711
2009-04-13 15:45:00,7.86,7.87,7.84,7.84,129830.61162389694,4.3213,4.3268,4.3103,4.3103,129830.6116
2009-04-13 15:50:00,7.84,7.86,7.76,7.81,261892.68688507963,4.3103,4.3213,4.2663,4.2938,261892.6869
2009-04-13 15:55:00,7.8,7.81,7.75,7.75,238360.8885282483,4.2883,4.2938,4.2608,4.2608,238360.8885
2009-04-14 09:30:00,7.72,7.72,7.56,7.57,73536.86986509788,4.2444,4.2444,4.1564,4.1619,73536.8699
2009-04-14 09:35:00,7.6,7.6,7.43,7.51,105690.2322750786,4.1784,4.1784,4.0849,4.1289,105690.2323
2009-04-14 09:40:00,7.5,7.55,7.44,7.53,96054.36656861752,4.1234,4.1509,4.0904,4.1399,96054.3666
2009-04-14 09:45:00,7.52,7.54,7.46,7.53,87331.37235013692,4.1344,4.1454,4.1014,4.1399,87331.3724
2009-04-14 09:50:00,7.53,7.57,7.51,7.53,115528.95831220206,4.1399,4.1619,4.1289,4.1399,115528.9583
2009-04-14 09:55:00,7.53,7.57,7.5,7.53,64509.5851506238,4.1399,4.1619,4.1234,4.1399,64509.5852
2009-04-14 10:00:00,7.54,7.6,7.51,7.56,111674.6120296176,4.1454,4.1784,4.1289,4.1564,111674.612
2009-04-14 10:05:00,7.57,7.59,7.5,7.51,171112.68891368294,4.1619,4.1729,4.1234,4.1289,171112.6889
2009-04-14 10:10:00,7.51,7.58,7.49,7.55,177604.2194948778,4.1289,4.1674,4.1179,4.1509,177604.2195
2009-04-14 10:15:00,7.55,7.58,7.52,7.57,123643.3715386956,4.1509,4.1674,4.1344,4.1619,123643.3715
2009-04-14 10:20:00,7.56,7.6,7.56,7.59,80839.84176894209,4.1564,4.1784,4.1564,4.1729,80839.8418
2009-04-14 10:25:00,7.59,7.63,7.52,7.54,167359.77279642966,4.1729,4.1949,4.1344,4.1454,167359.7728
2009-04-14 10:30:00,7.55,7.66,7.53,7.54,202657.47033167665,4.1509,4.2114,4.1399,4.1454,202657.4703
2009-04-14 10:35:00,7.55,7.58,7.54,7.57,70696.82523582513,4.1509,4.1674,4.1454,4.1619,70696.8252
2009-04-14 10:40:00,7.55,7.61,7.55,7.59,78304.08763566284,4.1509,4.1839,4.1509,4.1729,78304.0876
2009-04-14 10:45:00,7.59,7.6,7.57,7.58,35906.278527234,4.1729,4.1784,4.1619,4.1674,35906.2785
2009-04-14 10:50:00,7.58,7.59,7.54,7.54,48585.04919363018,4.1674,4.1729,4.1454,4.1454,48585.0492
2009-04-14 10:55:00,7.53,7.55,7.51,7.53,62176.6913480069,4.1399,4.1509,4.1289,4.1399,62176.6913
2009-04-14 11:00:00,7.53,7.56,7.52,7.53,49599.35084694188,4.1399,4.1564,4.1344,4.1399,49599.3508
2009-04-14 11:05:00,7.54,7.54,7.43,7.44,150218.074855462,4.1454,4.1454,4.0849,4.0904,150218.0749
2009-04-14 11:10:00,7.44,7.47,7.42,7.46,61669.54052135105,4.0904,4.1069,4.0794,4.1014,61669.5405
2009-04-14 11:15:00,7.47,7.48,7.42,7.43,64915.30581194847,4.1069,4.1124,4.0794,4.0849,64915.3058
2009-04-14 11:20:00,7.44,7.44,7.41,7.44,125367.68434932549,4.0904,4.0904,4.0739,4.0904,125367.6843
2009-04-14 11:25:00,7.44,7.46,7.42,7.43,47367.88720965615,4.0904,4.1014,4.0794,4.0849,47367.8872
2009-04-14 11:30:00,7.43,7.48,7.43,7.45,31544.781417993712,4.0849,4.1124,4.0849,4.0959,31544.7814
2009-04-14 11:35:00,7.45,7.45,7.41,7.43,54467.99878283802,4.0959,4.0959,4.0739,4.0849,54467.9988
2009-04-14 11:40:00,7.43,7.46,7.41,7.43,48686.47935896136,4.0849,4.1014,4.0739,4.0849,48686.4794
2009-04-14 11:45:00,7.44,7.48,7.42,7.44,30631.909930013186,4.0904,4.1124,4.0794,4.0904,30631.9099
2009-04-14 11:50:00,7.44,7.44,7.41,7.42,31849.07191398722,4.0904,4.0904,4.0739,4.0794,31849.0719
2009-04-14 11:55:00,7.42,7.42,7.4,7.4,24951.820671467696,4.0794,4.0794,4.0684,4.0684,24951.8207
2009-04-14 12:00:00,7.4,7.4,7.36,7.37,76376.91449437062,4.0684,4.0684,4.0464,4.0519,76376.9145
2009-04-14 12:05:00,7.38,7.38,7.34,7.34,50715.08266558475,4.0574,4.0574,4.0354,4.0354,50715.0827
2009-04-14 12:10:00,7.34,7.35,7.33,7.33,32660.513236636576,4.0354,4.0409,4.0299,4.0299,32660.5132
2009-04-14 12:15:00,7.33,7.33,7.31,7.32,41586.36778577949,4.0299,4.0299,4.0189,4.0244,41586.3678
2009-04-14 12:20:00,7.31,7.34,7.3,7.34,62683.84217466274,4.0189,4.0354,4.0134,4.0354,62683.8422
2009-04-14 12:25:00,7.33,7.35,7.32,7.34,35297.69753524698,4.0299,4.0409,4.0244,4.0354,35297.6975
2009-04-14 12:30:00,7.34,7.34,7.32,7.33,26980.423978091083,4.0354,4.0354,4.0244,4.0299,26980.424
2009-04-14 12:35:00,7.33,7.33,7.3,7.31,36109.13885789634,4.0299,4.0299,4.0134,4.0189,36109.1389
2009-04-14 12:40:00,7.31,7.31,7.24,7.24,84998.47854752003,4.0189,4.0189,3.9805,3.9805,84998.4785
2009-04-14 12:45:00,7.23,7.23,7.17,7.19,177401.35916421545,3.975,3.975,3.942,3.953,177401.3592
2009-04-14 12:50:00,7.2,7.21,7.17,7.18,63901.00415863678,3.9585,3.964,3.942,3.9475,63901.0042
2009-04-14 12:55:00,7.17,7.18,7.12,7.14,78202.65747033167,3.942,3.9475,3.9145,3.9255,78202.6575
2009-04-14 13:00:00,7.15,7.17,7.13,7.13,34181.96571660412,3.931,3.942,3.92,3.92,34181.9657
2009-04-14 13:05:00,7.14,7.14,7.08,7.08,84592.75788619535,3.9255,3.9255,3.8925,3.8925,84592.7579
2009-04-14 13:10:00,7.08,7.13,7.07,7.13,112790.34384826048,3.8925,3.92,3.887,3.92,112790.3438
2009-04-14 13:15:00,7.13,7.15,7.12,7.13,48585.04919363018,3.92,3.931,3.9145,3.92,48585.0492
2009-04-14 13:20:00,7.14,7.14,7.09,7.1,52845.116137539306,3.9255,3.9255,3.898,3.9035,52845.1161
2009-04-14 13:25:00,7.1,7.13,7.08,7.12,64103.86448929912,3.9035,3.92,3.8925,3.9145,64103.8645
2009-04-14 13:30:00,7.12,7.17,7.12,7.16,39760.62480981844,3.9145,3.942,3.9145,3.9365,39760.6248
2009-04-14 13:35:00,7.16,7.18,7.12,7.13,68059.64093721473,3.9365,3.9475,3.9145,3.92,68059.6409
2009-04-14 13:40:00,7.14,7.2,7.13,7.2,34891.97687392231,3.9255,3.9585,3.92,3.9585,34891.9769
2009-04-14 13:45:00,7.19,7.2,7.15,7.15,48889.339689623695,3.953,3.9585,3.931,3.931,48889.3397
2009-04-14 13:50:00,7.16,7.18,7.12,7.13,35804.84836190283,3.9365,3.9475,3.9145,3.92,35804.8484
2009-04-14 13:55:00,7.13,7.15,7.11,7.15,71812.557054468,3.92,3.931,3.909,3.931,71812.5571
2009-04-14 14:00:00,7.15,7.15,7.1,7.13,88244.24383811746,3.931,3.931,3.9035,3.92,88244.2438
2009-04-14 14:05:00,7.13,7.14,7.1,7.13,123541.94137336445,3.92,3.9255,3.9035,3.92,123541.9414
2009-04-14 14:10:00,7.13,7.21,7.11,7.2,81854.14342225378,3.92,3.964,3.909,3.9585,81854.1434
2009-04-14 14:15:00,7.2,7.23,7.16,7.22,48483.61902829901,3.9585,3.975,3.9365,3.9695,48483.619
2009-04-14 14:20:00,7.22,7.26,7.17,7.26,65625.31696926666,3.9695,3.9915,3.942,3.9915,65625.317
2009-04-14 14:25:00,7.26,7.26,7.17,7.22,58018.05456942895,3.9915,3.9915,3.942,3.9695,58018.0546
2009-04-14 14:30:00,7.22,7.23,7.18,7.18,37123.44051120804,3.9695,3.975,3.9475,3.9475,37123.4405
2009-04-14 14:35:00,7.19,7.19,7.17,7.17,66031.03763059134,3.953,3.953,3.942,3.942,66031.0376
2009-04-14 14:40:00,7.17,7.21,7.16,7.19,60858.0991987017,3.942,3.964,3.9365,3.953,60858.0992
2009-04-14 14:45:00,7.19,7.21,7.15,7.18,46657.87605233797,3.953,3.964,3.931,3.9475,46657.8761
2009-04-14 14:50:00,7.19,7.19,7.12,7.13,43412.11076174054,3.953,3.953,3.9145,3.92,43412.1108
2009-04-14 14:55:00,7.12,7.23,7.12,7.23,61466.68019068871,3.9145,3.975,3.9145,3.975,61466.6802
2009-04-14 15:00:00,7.23,7.24,7.19,7.21,75261.18267572776,3.975,3.9805,3.953,3.964,75261.1827
2009-04-14 15:05:00,7.2,7.25,7.2,7.21,55989.45126280556,3.9585,3.986,3.9585,3.964,55989.4513
2009-04-14 15:10:00,7.21,7.24,7.18,7.22,109747.4388883254,3.964,3.9805,3.9475,3.9695,109747.4389
2009-04-14 15:15:00,7.22,7.25,7.19,7.25,101531.59549650064,3.9695,3.986,3.953,3.986,101531.5955
2009-04-14 15:20:00,7.25,7.25,7.2,7.23,79926.97028096156,3.986,3.986,3.9585,3.975,79926.9703
2009-04-14 15:25:00,7.22,7.23,7.15,7.17,116644.69013084492,3.9695,3.975,3.931,3.942,116644.6901
2009-04-14 15:30:00,7.17,7.17,7.12,7.13,89157.11532609798,3.942,3.942,3.9145,3.92,89157.1153
2009-04-14 15:35:00,7.13,7.16,7.11,7.12,152956.68931940358,3.92,3.9365,3.909,3.9145,152956.6893
2009-04-14 15:40:00,7.11,7.14,7.1,7.11,287858.809209859,3.909,3.9255,3.9035,3.909,287858.8092
2009-04-14 15:45:00,7.11,7.21,7.1,7.14,219799.16827264428,3.909,3.964,3.9035,3.9255,219799.1683
2009-04-14 15:50:00,7.15,7.2,7.1,7.1,252155.39101328736,3.931,3.9585,3.9035,3.9035,252155.391
2009-04-14 15:55:00,7.1,7.12,7.08,7.12,372350.1369307232,3.9035,3.9145,3.8925,3.9145,372350.1369
2009-04-15 09:30:00,7.64,7.64,7.49,7.6,548230.0436149711,4.2004,4.2004,4.1179,4.1784,548230.0436
2009-04-15 09:35:00,7.61,7.79,7.54,7.76,575210.4675930622,4.1839,4.2828,4.1454,4.2663,575210.4676
2009-04-15 09:40:00,7.75,7.83,7.62,7.83,407546.404300639,4.2608,4.3048,4.1894,4.3048,407546.4043
2009-04-15 09:45:00,7.82,7.88,7.78,7.86,531291.2060046658,4.2993,4.3323,4.2773,4.3213,531291.206
2009-04-15 09:50:00,7.87,8.25,7.86,8.23,786489.5019778882,4.3268,4.5357,4.3213,4.5247,786489.502
2009-04-15 09:55:00,8.23,8.29,8.08,8.29,677959.2250735369,4.5247,4.5577,4.4423,4.5577,677959.2251
2009-04-15 10:00:00,8.29,8.63,8.28,8.45,1041282.077289786,4.5577,4.7447,4.5522,4.6457,1041282.0773
2009-04-15 10:05:00,8.46,8.55,8.3,8.31,888122.52763972,4.6512,4.7007,4.5632,4.5687,888122.5276
2009-04-15 10:10:00,8.32,8.51,8.32,8.51,432193.9344761132,4.5742,4.6787,4.5742,4.6787,432193.9345
2009-04-15 10:15:00,8.52,8.6,8.47,8.49,394056.1923115935,4.6842,4.7282,4.6567,4.6677,394056.1923
2009-04-15 10:20:00,8.49,8.6,8.49,8.56,331372.3501369307,4.6677,4.7282,4.6677,4.7062,331372.3501
2009-04-15 10:25:00,8.55,8.58,8.49,8.54,576326.199411705,4.7007,4.7172,4.6677,4.6952,576326.1994
2009-04-15 10:30:00,8.53,8.58,8.51,8.56,464347.2968860939,4.6897,4.7172,4.6787,4.7062,464347.2969
2009-04-15 10:35:00,8.57,8.75,8.56,8.59,748148.8994827062,4.7117,4.8106,4.7062,4.7227,748148.8995
2009-04-15 10:40:00,8.58,8.68,8.51,8.64,394461.9129729181,4.7172,4.7721,4.6787,4.7502,394461.913
2009-04-15 10:45:00,8.64,8.66,8.59,8.66,212699.0566994624,4.7502,4.7612,4.7227,4.7612,212699.0567
2009-04-15 10:50:00,8.66,8.69,8.61,8.68,155999.59427933866,4.7612,4.7776,4.7337,4.7721,155999.5943
2009-04-15 10:55:00,8.68,8.75,8.64,8.64,300131.8592149305,4.7721,4.8106,4.7502,4.7502,300131.8592
2009-04-15 11:00:00,8.64,8.7,8.6,8.62,184805.7612333908,4.7502,4.7831,4.7282,4.7392,184805.7612
2009-04-15 11:05:00,8.61,8.62,8.55,8.59,275078.60837813164,4.7337,4.7392,4.7007,4.7227,275078.6084
2009-04-15 11:10:00,8.6,8.6,8.53,8.54,173749.87321229334,4.7282,4.7282,4.6897,4.6952,173749.8732
2009-04-15 11:15:00,8.54,8.64,8.54,8.64,187848.6661933259,4.6952,4.7502,4.6952,4.7502,187848.6662
2009-04-15 11:20:00,8.64,8.67,8.64,8.66,151232.3765087737,4.7502,4.7667,4.7502,4.7612,151232.3765
2009-04-15 11:25:00,8.66,8.68,8.63,8.63,167866.92362308552,4.7612,4.7721,4.7447,4.7447,167866.9236
2009-04-15 11:30:00,8.63,8.74,8.62,8.74,224566.3860432093,4.7447,4.8051,4.7392,4.8051,224566.386
2009-04-15 11:35:00,8.74,8.77,8.72,8.75,232579.36910437164,4.8051,4.8216,4.7941,4.8106,232579.3691
2009-04-15 11:40:00,8.74,8.77,8.72,8.73,171011.25874835177,4.8051,4.8216,4.7941,4.7996,171011.2587
2009-04-15 11:45:00,8.73,8.76,8.7,8.76,75464.0430063901,4.7996,4.8161,4.7831,4.8161,75464.043
2009-04-15 11:50:00,8.76,8.86,8.74,8.85,400852.0133887818,4.8161,4.8711,4.8051,4.8656,400852.0134
2009-04-15 11:55:00,8.86,9.0,8.85,8.91,793995.3342123948,4.8711,4.9481,4.8656,4.8986,793995.3342
2009-04-15 12:00:00,8.91,8.96,8.83,8.85,420123.744801704,4.8986,4.9261,4.8546,4.8656,420123.7448
2009-04-15 12:05:00,8.86,8.94,8.83,8.84,645704.432498225,4.8711,4.9151,4.8546,4.8601,645704.4325
2009-04-15 12:10:00,8.84,8.85,8.8,8.83,221726.3414139365,4.8601,4.8656,4.8381,4.8546,221726.3414
2009-04-15 12:15:00,8.83,8.83,8.76,8.82,183487.1690840856,4.8546,4.8546,4.8161,4.8491,183487.1691
2009-04-15 12:20:00,8.82,8.85,8.75,8.77,150116.64469013084,4.8491,4.8656,4.8106,4.8216,150116.6447
2009-04-15 12:25:00,8.77,8.78,8.74,8.78,140582.2091490009,4.8216,4.8271,4.8051,4.8271,140582.2091
2009-04-15 12:30:00,8.77,8.83,8.77,8.83,83781.316563546,4.8216,4.8546,4.8216,4.8546,83781.3166
2009-04-15 12:35:00,8.83,8.84,8.77,8.78,175169.8955269297,4.8546,4.8601,4.8216,4.8271,175169.8955
2009-04-15 12:40:00,8.78,8.79,8.7,8.72,217466.2744700274,4.8271,4.8326,4.7831,4.7941,217466.2745
2009-04-15 12:45:00,8.72,8.75,8.71,8.74,158839.6389086114,4.7941,4.8106,4.7886,4.8051,158839.6389
2009-04-15 12:50:00,8.74,8.75,8.7,8.7,154173.85130337765,4.8051,4.8106,4.7831,4.7831,154173.8513
2009-04-15 12:55:00,8.7,8.72,8.65,8.67,244548.12861344963,4.7831,4.7941,4.7557,4.7667,244548.1286
2009-04-15 13:00:00,8.68,8.71,8.64,8.66,117760.42194948778,4.7721,4.7886,4.7502,4.7612,117760.4219
2009-04-15 13:05:00,8.67,8.67,8.6,8.63,140176.48848767622,4.7667,4.7667,4.7282,4.7447,140176.4885
2009-04-15 13:10:00,8.63,8.68,8.62,8.64,136119.28187442946,4.7447,4.7721,4.7392,4.7502,136119.2819
2009-04-15 13:15:00,8.64,8.68,8.61,8.68,76579.77482503296,4.7502,4.7721,4.7337,4.7721,76579.7748
2009-04-15 13:20:00,8.68,8.74,8.67,8.69,177502.78932954662,4.7721,4.8051,4.7667,4.7776,177502.7893
2009-04-15 13:25:00,8.69,8.74,8.68,8.74,137843.59468505933,4.7776,4.8051,4.7721,4.8051,137843.5947
2009-04-15 13:30:00,8.74,8.75,8.71,8.74,102951.61781113704,4.8051,4.8106,4.7886,4.8051,102951.6178
2009-04-15 13:35:00,8.74,8.77,8.72,8.72,65523.88680393549,4.8051,4.8216,4.7941,4.7941,65523.8868
2009-04-15 13:40:00,8.72,8.72,8.66,8.67,124860.53352266963,4.7941,4.7941,4.7612,4.7667,124860.5335
2009-04-15 13:45:00,8.67,8.67,8.61,8.61,68972.51242519525,4.7667,4.7667,4.7337,4.7337,68972.5124
2009-04-15 13:50:00,8.61,8.61,8.55,8.56,212901.91703012475,4.7337,4.7337,4.7007,4.7062,212901.917
2009-04-15 13:55:00,8.56,8.64,8.55,8.64,132873.51658383204,4.7062,4.7502,4.7007,4.7502,132873.5166
2009-04-15 14:00:00,8.64,8.71,8.62,8.68,301754.74186022923,4.7502,4.7886,4.7392,4.7721,301754.7419
2009-04-15 14:05:00,8.68,8.71,8.62,8.67,273861.4463941576,4.7721,4.7886,4.7392,4.7667,273861.4464
2009-04-15 14:10:00,8.67,8.67,8.61,8.61,151942.3876660919,4.7667,4.7667,4.7337,4.7337,151942.3877
2009-04-15 14:15:00,8.61,8.61,8.54,8.54,193021.60462521555,4.7337,4.7337,4.6952,4.6952,193021.6046
2009-04-15 14:20:00,8.54,8.57,8.49,8.49,316157.8253372553,4.6952,4.7117,4.6677,4.6677,316157.8253
2009-04-15 14:25:00,8.49,8.5,8.4,8.4,315752.10467593063,4.6677,4.6732,4.6182,4.6182,315752.1047
2009-04-15 14:30:00,8.4,8.49,8.33,8.41,632619.9411705041,4.6182,4.6677,4.5797,4.6237,632619.9412
2009-04-15 14:35:00,8.41,8.53,8.41,8.42,195455.9285931636,4.6237,4.6897,4.6237,4.6292,195455.9286
2009-04-15 14:40:00,8.43,8.43,8.3,8.37,325286.54021706054,4.6347,4.6347,4.5632,4.6017,325286.5402
2009-04-15 14:45:00,8.37,8.38,8.32,8.34,171315.54924434528,4.6017,4.6072,4.5742,4.5852,171315.5492
2009-04-15 14:50:00,8.33,8.36,8.31,8.32,193528.75545187137,4.5797,4.5962,4.5687,4.5742,193528.7555
2009-04-15 14:55:00,8.33,8.37,8.29,8.36,185211.48189471549,4.5797,4.6017,4.5577,4.5962,185211.4819
2009-04-15 15:00:00,8.36,8.47,8.36,8.46,287047.36788720964,4.5962,4.6567,4.5962,4.6512,287047.3679
2009-04-15 15:05:00,8.45,8.52,8.44,8.48,176387.05751090377,4.6457,4.6842,4.6402,4.6622,176387.0575
2009-04-15 15:10:00,8.47,8.54,8.45,8.54,236433.7153869561,4.6567,4.6952,4.6457,4.6952,236433.7154
2009-04-15 15:15:00,8.53,8.59,8.51,8.56,171315.54924434528,4.6897,4.7227,4.6787,4.7062,171315.5492
2009-04-15 15:20:00,8.56,8.59,8.53,8.58,211177.60421949488,4.7062,4.7227,4.6897,4.7172,211177.6042
2009-04-15 15:25:00,8.59,8.6,8.55,8.58,193123.03479054672,4.7227,4.7282,4.7007,4.7172,193123.0348
2009-04-15 15:30:00,8.57,8.62,8.56,8.61,189370.11867329344,4.7117,4.7392,4.7062,4.7337,189370.1187
2009-04-15 15:35:00,8.62,8.63,8.59,8.63,201136.0178517091,4.7392,4.7447,4.7227,4.7447,201136.0179
2009-04-15 15:40:00,8.63,8.67,8.61,8.62,283497.3121006187,4.7447,4.7667,4.7337,4.7392,283497.3121
2009-04-15 15:45:00,8.62,8.67,8.62,8.66,287554.5187138655,4.7392,4.7667,4.7392,4.7612,287554.5187
2009-04-15 15:50:00,8.66,8.71,8.66,8.68,610102.4444669845,4.7612,4.7886,4.7612,4.7721,610102.4445
2009-04-15 15:55:00,8.68,8.7,8.67,8.68,824424.3838117456,4.7721,4.7831,4.7667,4.7721,824424.3838
2009-04-16 09:30:00,8.96,9.0,8.38,8.39,562125.9762653413,4.9261,4.9481,4.6072,4.6127,562125.9763
2009-04-16 09:35:00,8.39,8.68,8.31,8.53,439496.9063799574,4.6127,4.7721,4.5687,4.6897,439496.9064
2009-04-16 09:40:00,8.52,8.57,8.47,8.53,372147.27660006087,4.6842,4.7117,4.6567,4.6897,372147.2766
2009-04-16 09:45:00,8.54,8.54,8.39,8.41,434526.8282787301,4.6952,4.6952,4.6127,4.6237,434526.8283
2009-04-16 09:50:00,8.41,8.42,8.31,8.38,257936.910437164,4.6237,4.6292,4.5687,4.6072,257936.9104
2009-04-16 09:55:00,8.38,8.39,8.33,8.37,158028.19758596207,4.6072,4.6127,4.5797,4.6017,158028.1976
2009-04-16 10:00:00,8.38,8.42,8.33,8.36,298306.1162389695,4.6072,4.6292,4.5797,4.5962,298306.1162
2009-04-16 10:05:00,8.36,8.43,8.35,8.41,415863.6778577949,4.5962,4.6347,4.5907,4.6237,415863.6779
2009-04-16 10:10:00,8.41,8.45,8.4,8.42,256212.5976265341,4.6237,4.6457,4.6182,4.6292,256212.5976
2009-04-16 10:15:00,8.43,8.52,8.42,8.5,177198.4988335531,4.6347,4.6842,4.6292,4.6732,177198.4988
2009-04-16 10:20:00,8.5,8.58,8.5,8.53,327619.43401967746,4.6732,4.7172,4.6732,4.6897,327619.434
2009-04-16 10:25:00,8.52,8.54,8.5,8.52,117253.27112283192,4.6842,4.6952,4.6732,4.6842,117253.2711
2009-04-16 10:30:00,8.51,8.53,8.46,8.48,232883.65960036515,4.6787,4.6897,4.6512,4.6622,232883.6596
2009-04-16 10:35:00,8.48,8.49,8.43,8.44,252763.9720052744,4.6622,4.6677,4.6347,4.6402,252763.972
2009-04-16 10:40:00,8.43,8.44,8.4,8.4,85099.9087128512,4.6347,4.6402,4.6182,4.6182,85099.9087
2009-04-16 10:45:00,8.4,8.41,8.33,8.37,144639.4157622477,4.6182,4.6237,4.5797,4.6017,144639.4158
2009-04-16 10:50:00,8.37,8.38,8.33,8.34,72522.56821178619,4.6017,4.6072,4.5797,4.5852,72522.5682
2009-04-16 10:55:00,8.34,8.39,8.33,8.38,132366.3657571762,4.5852,4.6127,4.5797,4.6072,132366.3658
2009-04-16 11:00:00,8.39,8.4,8.36,8.37,139365.0471650269,4.6127,4.6182,4.5962,4.6017,139365.0472
2009-04-16 11:05:00,8.37,8.4,8.37,8.38,101328.73516583833,4.6017,4.6182,4.6017,4.6072,101328.7352
2009-04-16 11:10:00,8.38,8.39,8.38,8.38,81448.4227609291,4.6072,4.6127,4.6072,4.6072,81448.4228
2009-04-16 11:15:00,8.38,8.38,8.36,8.37,108631.70706968252,4.6072,4.6072,4.5962,4.6017,108631.7071
2009-04-16 11:20:00,8.37,8.39,8.37,8.38,58220.91490009129,4.6017,4.6127,4.6017,4.6072,58220.9149
2009-04-16 11:25:00,8.37,8.38,8.28,8.29,195557.3587584948,4.6017,4.6072,4.5522,4.5577,195557.3588
2009-04-16 11:30:00,8.3,8.34,8.29,8.32,152753.82898874124,4.5632,4.5852,4.5577,4.5742,152753.829
2009-04-16 11:35:00,8.32,8.35,8.32,8.34,71001.11573181865,4.5742,4.5907,4.5742,4.5852,71001.1157
2009-04-16 11:40:00,8.34,8.41,8.32,8.4,131656.354599858,4.5852,4.6237,4.5742,4.6182,131656.3546
2009-04-16 11:45:00,8.4,8.46,8.38,8.38,162795.41535652702,4.6182,4.6512,4.6072,4.6072,162795.4154
2009-04-16 11:50:00,8.39,8.39,8.33,8.33,62683.84217466274,4.6127,4.6127,4.5797,4.5797,62683.8422
2009-04-16 11:55:00,8.33,8.37,8.33,8.35,72928.28887311087,4.5797,4.6017,4.5797,4.5907,72928.2889
2009-04-16 12:00:00,8.35,8.39,8.33,8.36,95141.495080637,4.5907,4.6127,4.5797,4.5962,95141.4951
2009-04-16 12:05:00,8.35,8.38,8.35,8.37,19170.30124759104,4.5907,4.6072,4.5907,4.6017,19170.3012
2009-04-16 12:10:00,8.37,8.43,8.36,8.42,99198.70169388376,4.6017,4.6347,4.5962,4.6292,99198.7017
2009-04-16 12:15:00,8.43,8.48,8.43,8.47,117456.13145349426,4.6347,4.6622,4.6347,4.6567,117456.1315
2009-04-16 12:20:00,8.48,8.48,8.44,8.44,66335.32812658485,4.6622,4.6622,4.6402,4.6402,66335.3281
2009-04-16 12:25:00,8.43,8.44,8.41,8.42,41687.79795111066,4.6347,4.6402,4.6237,4.6292,41687.798
2009-04-16 12:30:00,8.42,8.43,8.41,8.41,13490.21198904554,4.6292,4.6347,4.6237,4.6237,13490.212
2009-04-16 12:35:00,8.41,8.43,8.4,8.41,86722.79135814992,4.6237,4.6347,4.6182,4.6237,86722.7914
2009-04-16 12:40:00,8.41,8.41,8.39,8.4,49802.21117760422,4.6237,4.6237,4.6127,4.6182,49802.2112
2009-04-16 12:45:00,8.41,8.47,8.4,8.46,115528.95831220206,4.6237,4.6567,4.6182,4.6512,115528.9583
2009-04-16 12:50:00,8.46,8.49,8.46,8.48,76275.48432903945,4.6512,4.6677,4.6512,4.6622,76275.4843
2009-04-16 12:55:00,8.48,8.51,8.46,8.51,184907.191398722,4.6622,4.6787,4.6512,4.6787,184907.1914
2009-04-16 13:00:00,8.51,8.6,8.51,8.6,197890.25256111167,4.6787,4.7282,4.6787,4.7282,197890.2526
2009-04-16 13:05:00,8.6,8.6,8.54,8.57,140176.48848767622,4.7282,4.7282,4.6952,4.7117,140176.4885
2009-04-16 13:10:00,8.57,8.58,8.47,8.48,286438.7868952226,4.7117,4.7172,4.6567,4.6622,286438.7869
2009-04-16 13:15:00,8.49,8.51,8.46,8.49,163302.56618318288,4.6677,4.6787,4.6512,4.6677,163302.5662
2009-04-16 13:20:00,8.49,8.55,8.49,8.51,97778.6793792474,4.6677,4.7007,4.6677,4.6787,97778.6794
2009-04-16 13:25:00,8.51,8.52,8.5,8.5,34993.40703925347,4.6787,4.6842,4.6732,4.6732,34993.407
2009-04-16 13:30:00,8.5,8.52,8.47,8.47,71508.2665584745,4.6732,4.6842,4.6567,4.6567,71508.2666
2009-04-16 13:35:00,8.48,8.5,8.47,8.49,78405.51780099401,4.6622,4.6732,4.6567,4.6677,78405.5178
2009-04-16 13:40:00,8.5,8.51,8.47,8.5,64712.44548128614,4.6732,4.6787,4.6567,4.6732,64712.4455
2009-04-16 13:45:00,8.51,8.51,8.47,8.48,122324.7793893904,4.6787,4.6787,4.6567,4.6622,122324.7794
2009-04-16 13:50:00,8.48,8.52,8.48,8.48,61162.3896946952,4.6622,4.6842,4.6622,4.6622,61162.3897
2009-04-16 13:55:00,8.48,8.54,8.48,8.53,108225.98640835784,4.6622,4.6952,4.6622,4.6897,108225.9864
2009-04-16 14:00:00,8.53,8.53,8.5,8.51,65929.60746526017,4.6897,4.6897,4.6732,4.6787,65929.6075
2009-04-16 14:05:00,8.51,8.53,8.51,8.51,33979.10538594178,4.6787,4.6897,4.6787,4.6787,33979.1054
2009-04-16 14:10:00,8.51,8.53,8.51,8.51,102140.17648848768,4.6787,4.6897,4.6787,4.6787,102140.1765
2009-04-16 14:15:00,8.52,8.53,8.5,8.5,86215.64053149406,4.6842,4.6897,4.6732,4.6732,86215.6405
2009-04-16 14:20:00,8.51,8.53,8.5,8.51,78608.37813165635,4.6787,4.6897,4.6732,4.6787,78608.3781
2009-04-16 14:25:00,8.52,8.58,8.51,8.58,235419.4137336444,4.6842,4.7172,4.6787,4.7172,235419.4137
2009-04-16 14:30:00,8.58,8.65,8.57,8.62,251749.67035196268,4.7172,4.7557,4.7117,4.7392,251749.6704
2009-04-16 14:35:00,8.63,8.63,8.61,8.61,97271.52855259154,4.7447,4.7447,4.7337,4.7337,97271.5286
2009-04-16 14:40:00,8.62,8.64,8.59,8.64,174662.74470027385,4.7392,4.7502,4.7227,4.7502,174662.7447
2009-04-16 14:45:00,8.64,8.69,8.61,8.68,144537.98559691652,4.7502,4.7776,4.7337,4.7721,144537.9856
2009-04-16 14:50:00,8.68,8.69,8.65,8.67,168678.36494573485,4.7721,4.7776,4.7557,4.7667,168678.3649
2009-04-16 14:55:00,8.68,8.74,8.66,8.73,120701.89674409167,4.7721,4.8051,4.7612,4.7996,120701.8967
2009-04-16 15:00:00,8.73,8.74,8.7,8.72,155999.59427933866,4.7996,4.8051,4.7831,4.7941,155999.5943
2009-04-16 15:05:00,8.72,8.74,8.71,8.73,135307.8405517801,4.7941,4.8051,4.7886,4.7996,135307.8406
2009-04-16 15:10:00,8.73,8.77,8.73,8.74,126280.55583730602,4.7996,4.8216,4.7996,4.8051,126280.5558
2009-04-16 15:15:00,8.75,8.81,8.74,8.81,137640.734354397,4.8106,4.8436,4.8051,4.8436,137640.7344
2009-04-16 15:20:00,8.81,8.82,8.76,8.77,248503.90506136525,4.8436,4.8491,4.8161,4.8216,248503.9051
2009-04-16 15:25:00,8.77,8.79,8.74,8.75,196064.50958515063,4.8216,4.8326,4.8051,4.8106,196064.5096
2009-04-16 15:30:00,8.74,8.75,8.71,8.71,213409.0678567806,4.8051,4.8106,4.7886,4.7886,213409.0679
2009-04-16 15:35:00,8.71,8.74,8.69,8.74,190891.57115326097,4.7886,4.8051,4.7776,4.8051,190891.5712
2009-04-16 15:40:00,8.73,8.74,8.62,8.65,397809.1084288468,4.7996,4.8051,4.7392,4.7557,397809.1084
2009-04-16 15:45:00,8.65,8.69,8.59,8.59,347195.4559285932,4.7557,4.7776,4.7227,4.7227,347195.4559
2009-04-16 15:50:00,8.6,8.63,8.58,8.63,306623.3897961253,4.7282,4.7447,4.7172,4.7447,306623.3898
2009-04-16 15:55:00,8.63,8.64,8.6,8.63,276904.3513540927,4.7447,4.7502,4.7282,4.7447,276904.3514
2009-04-17 09:30:00,8.68,8.77,8.5,8.63,719038.4420326605,4.7721,4.8216,4.6732,4.7447,719038.442
2009-04-17 09:35:00,8.62,8.63,8.38,8.38,114413.22649355918,4.7392,4.7447,4.6072,4.6072,114413.2265
2009-04-17 09:40:00,8.38,8.42,8.38,8.4,73131.1492037732,4.6072,4.6292,4.6072,4.6182,73131.1492
2009-04-17 09:45:00,8.4,8.41,8.36,8.41,171315.54924434528,4.6182,4.6237,4.5962,4.6237,171315.5492
2009-04-17 09:50:00,8.41,8.48,8.37,8.48,88649.96449944214,4.6237,4.6622,4.6017,4.6622,88649.9645
2009-04-17 09:55:00,8.47,8.53,8.41,8.45,129120.60046657876,4.6567,4.6897,4.6237,4.6457,129120.6005
2009-04-17 10:00:00,8.45,8.58,8.45,8.58,138350.74551171518,4.6457,4.7172,4.6457,4.7172,138350.7455
2009-04-17 10:05:00,8.58,8.62,8.56,8.62,138756.46617303987,4.7172,4.7392,4.7062,4.7392,138756.4662
2009-04-17 10:10:00,8.61,8.63,8.58,8.6,88548.53433411097,4.7337,4.7447,4.7172,4.7282,88548.5343
2009-04-17 10:15:00,8.6,8.63,8.57,8.6,151739.52733542956,4.7282,4.7447,4.7117,4.7282,151739.5273
2009-04-17 10:20:00,8.6,8.62,8.57,8.58,54670.85911350035,4.7282,4.7392,4.7117,4.7172,54670.8591
2009-04-17 10:25:00,8.58,8.58,8.48,8.48,153260.9798153971,4.7172,4.7172,4.6622,4.6622,153260.9798
2009-04-17 10:30:00,8.48,8.48,8.38,8.39,182777.15792676745,4.6622,4.6622,4.6072,4.6127,182777.1579
2009-04-17 10:35:00,8.38,8.39,8.28,8.37,169286.94593772187,4.6072,4.6127,4.5522,4.6017,169286.9459
2009-04-17 10:40:00,8.37,8.39,8.36,8.36,48077.89836697434,4.6017,4.6127,4.5962,4.5962,48077.8984
2009-04-17 10:45:00,8.36,8.38,8.33,8.38,82665.58474490313,4.5962,4.6072,4.5797,4.6072,82665.5847
2009-04-17 10:50:00,8.38,8.39,8.36,8.38,29516.17811137032,4.6072,4.6127,4.5962,4.6072,29516.1781
2009-04-17 10:55:00,8.38,8.39,8.34,8.35,72015.41738513033,4.6072,4.6127,4.5852,4.5907,72015.4174
2009-04-17 11:00:00,8.34,8.39,8.33,8.36,78304.08763566284,4.5852,4.6127,4.5797,4.5962,78304.0876
2009-04-17 11:05:00,8.36,8.43,8.34,8.42,46455.01572167563,4.5962,4.6347,4.5852,4.6292,46455.0157
2009-04-17 11:10:00,8.43,8.45,8.4,8.42,217060.5538087027,4.6347,4.6457,4.6182,4.6292,217060.5538
2009-04-17 11:15:00,8.42,8.44,8.4,8.42,79521.24961963687,4.6292,4.6402,4.6182,4.6292,79521.2496
2009-04-17 11:20:00,8.4,8.46,8.4,8.46,60148.08804138351,4.6182,4.6512,4.6182,4.6512,60148.088
2009-04-17 11:25:00,8.46,8.52,8.45,8.5,97880.10954457856,4.6512,4.6842,4.6457,4.6732,97880.1095
2009-04-17 11:30:00,8.49,8.55,8.49,8.54,90881.42813672786,4.6677,4.7007,4.6677,4.6952,90881.4281
2009-04-17 11:35:00,8.55,8.6,8.54,8.57,124049.09220002028,4.7007,4.7282,4.6952,4.7117,124049.0922
2009-04-17 11:40:00,8.57,8.63,8.57,8.6,100720.1541738513,4.7117,4.7447,4.7117,4.7282,100720.1542
2009-04-17 11:45:00,8.61,8.63,8.6,8.61,50207.9318389289,4.7337,4.7447,4.7282,4.7337,50207.9318
2009-04-17 11:50:00,8.61,8.66,8.6,8.63,199411.70504107923,4.7337,4.7612,4.7282,4.7447,199411.705
2009-04-17 11:55:00,8.64,8.69,8.63,8.68,182472.8674307739,4.7502,4.7776,4.7447,4.7721,182472.8674
2009-04-17 12:00:00,8.68,8.71,8.68,8.69,150623.7955167867,4.7721,4.7886,4.7721,4.7776,150623.7955
2009-04-17 12:05:00,8.69,8.75,8.68,8.75,51830.81448422761,4.7776,4.8106,4.7721,4.8106,51830.8145
2009-04-17 12:10:00,8.75,8.79,8.75,8.75,209554.72157419616,4.8106,4.8326,4.8106,4.8106,209554.7216
2009-04-17 12:15:00,8.75,8.77,8.69,8.74,172329.85089765696,4.8106,4.8216,4.7776,4.8051,172329.8509
2009-04-17 12:20:00,8.74,8.74,8.71,8.73,62886.70250532508,4.8051,4.8051,4.7886,4.7996,62886.7025
2009-04-17 12:25:00,8.74,8.76,8.73,8.76,75159.75251039659,4.8051,4.8161,4.7996,4.8161,75159.7525
2009-04-17 12:30:00,8.76,8.76,8.71,8.73,89867.12648341617,4.8161,4.8161,4.7886,4.7996,89867.1265
2009-04-17 12:35:00,8.73,8.73,8.67,8.67,75768.33350238361,4.7996,4.7996,4.7667,4.7667,75768.3335
2009-04-17 12:40:00,8.67,8.74,8.67,8.74,60655.23886803936,4.7667,4.8051,4.7667,4.8051,60655.2389
2009-04-17 12:45:00,8.74,8.78,8.72,8.76,119281.87442945532,4.8051,4.8271,4.7941,4.8161,119281.8744
2009-04-17 12:50:00,8.77,8.78,8.73,8.77,122223.34922405925,4.8216,4.8271,4.7996,4.8216,122223.3492
2009-04-17 12:55:00,8.77,8.81,8.76,8.81,245055.27944010549,4.8216,4.8436,4.8161,4.8436,245055.2794
2009-04-17 13:00:00,8.81,8.87,8.8,8.86,209656.15173952733,4.8436,4.8766,4.8381,4.8711,209656.1517
2009-04-17 13:05:00,8.86,8.87,8.72,8.83,222436.35257125468,4.8711,4.8766,4.7941,4.8546,222436.3526
2009-04-17 13:10:00,8.83,8.83,8.78,8.79,131453.49426919565,4.8546,4.8546,4.8271,4.8326,131453.4943
2009-04-17 13:15:00,8.79,8.83,8.77,8.82,118064.71244548127,4.8326,4.8546,4.8216,4.8491,118064.7124
2009-04-17 13:20:00,8.81,8.84,8.81,8.82,70696.82523582513,4.8436,4.8601,4.8436,4.8491,70696.8252
2009-04-17 13:25:00,8.82,8.85,8.77,8.78,83984.17689420834,4.8491,4.8656,4.8216,4.8271,83984.1769
2009-04-17 13:30:00,8.78,8.8,8.77,8.8,82969.87524089664,4.8271,4.8381,4.8216,4.8381,82969.8752
2009-04-17 13:35:00,8.8,8.8,8.79,8.79,24038.94918348717,4.8381,4.8381,4.8326,4.8326,24038.9492
2009-04-17 13:40:00,8.79,8.83,8.79,8.83,55888.02109747439,4.8326,4.8546,4.8326,4.8546,55888.0211
2009-04-17 13:45:00,8.82,8.84,8.81,8.83,194441.6269398519,4.8491,4.8601,4.8436,4.8546,194441.6269
2009-04-17 13:50:00,8.82,8.82,8.77,8.77,106805.96409372149,4.8491,4.8491,4.8216,4.8216,106805.9641
2009-04-17 13:55:00,8.77,8.81,8.77,8.78,64611.015315954966,4.8216,4.8436,4.8216,4.8271,64611.0153
2009-04-17 14:00:00,8.78,8.79,8.77,8.77,45237.85373770159,4.8271,4.8326,4.8216,4.8216,45237.8537
2009-04-17 14:05:00,8.78,8.8,8.75,8.76,112486.05335226696,4.8271,4.8381,4.8106,4.8161,112486.0534
2009-04-17 14:10:00,8.76,8.78,8.76,8.77,182574.29759610508,4.8161,4.8271,4.8161,4.8216,182574.2976
2009-04-17 14:15:00,8.78,8.79,8.77,8.79,90577.13764073436,4.8271,4.8326,4.8216,4.8326,90577.1376
2009-04-17 14:20:00,8.78,8.79,8.77,8.79,81955.57358758495,4.8271,4.8326,4.8216,4.8326,81955.5736
2009-04-17 14:25:00,8.79,8.79,8.78,8.78,33877.67522061061,4.8326,4.8326,4.8271,4.8271,33877.6752
2009-04-17 14:30:00,8.79,8.79,8.78,8.78,32457.652905974235,4.8326,4.8326,4.8271,4.8271,32457.6529
2009-04-17 14:35:00,8.78,8.8,8.77,8.79,120093.31575210468,4.8271,4.8381,4.8216,4.8326,120093.3158
2009-04-17 14:40:00,8.78,8.82,8.78,8.81,123947.66203468911,4.8271,4.8491,4.8271,4.8436,123947.662
2009-04-17 14:45:00,8.82,8.82,8.78,8.78,116644.69013084492,4.8491,4.8491,4.8271,4.8271,116644.6901
2009-04-17 14:50:00,8.78,8.79,8.74,8.74,123541.94137336445,4.8271,4.8326,4.8051,4.8051,123541.9414
2009-04-17 14:55:00,8.74,8.74,8.67,8.67,86621.36119281875,4.8051,4.8051,4.7667,4.7667,86621.3612
2009-04-17 15:00:00,8.67,8.72,8.66,8.71,228015.01166446903,4.7667,4.7941,4.7612,4.7886,228015.0117
2009-04-17 15:05:00,8.71,8.72,8.66,8.71,72218.27771579268,4.7886,4.7941,4.7612,4.7886,72218.2777
2009-04-17 15:10:00,8.71,8.76,8.71,8.76,107515.97525103966,4.7886,4.8161,4.7886,4.8161,107515.9753
2009-04-17 15:15:00,8.77,8.78,8.74,8.74,89867.12648341617,4.8216,4.8271,4.8051,4.8051,89867.1265
2009-04-17 15:20:00,8.74,8.79,8.74,8.76,153970.99097271528,4.8051,4.8326,4.8051,4.8161,153970.991
2009-04-17 15:25:00,8.76,8.76,8.74,8.74,93315.75210467594,4.8161,4.8161,4.8051,4.8051,93315.7521
2009-04-17 15:30:00,8.74,8.75,8.68,8.69,168881.2252763972,4.8051,4.8106,4.7721,4.7776,168881.2253
2009-04-17 15:35:00,8.69,8.72,8.66,8.71,259559.7930824627,4.7776,4.7941,4.7612,4.7886,259559.7931
2009-04-17 15:40:00,8.71,8.78,8.69,8.74,282381.58028197585,4.7886,4.8271,4.7776,4.8051,282381.5803
2009-04-17 15:45:00,8.74,8.77,8.7,8.77,137640.734354397,4.8051,4.8216,4.7831,4.8216,137640.7344
2009-04-17 15:50:00,8.77,8.78,8.69,8.72,247185.31291206004,4.8216,4.8271,4.7776,4.7941,247185.3129
2009-04-17 15:55:00,8.72,8.72,8.62,8.69,591946.4448727051,4.7941,4.7941,4.7392,4.7776,591946.4449
2009-04-20 09:30:00,8.38,8.38,8.17,8.26,384521.75677046354,4.6072,4.6072,4.4918,4.5412,384521.7568
2009-04-20 09:35:00,8.26,8.26,8.13,8.23,107820.26574703316,4.5412,4.5412,4.4698,4.5247,107820.2657
2009-04-20 09:40:00,8.22,8.23,8.1,8.1,196368.8000811441,4.5192,4.5247,4.4533,4.4533,196368.8001
2009-04-20 09:45:00,8.1,8.15,8.08,8.14,155695.30378334515,4.4533,4.4808,4.4423,4.4753,155695.3038
2009-04-20 09:50:00,8.13,8.14,8.03,8.05,219393.4476113196,4.4698,4.4753,4.4148,4.4258,219393.4476
2009-04-20 09:55:00,8.05,8.13,8.04,8.09,108631.70706968252,4.4258,4.4698,4.4203,4.4478,108631.7071
2009-04-20 10:00:00,8.1,8.1,8.0,8.0,166548.3314737803,4.4533,4.4533,4.3983,4.3983,166548.3315
2009-04-20 10:05:00,8.01,8.07,8.01,8.06,151232.3765087737,4.4038,4.4368,4.4038,4.4313,151232.3765
2009-04-20 10:10:00,8.06,8.06,8.0,8.02,95344.35541129932,4.4313,4.4313,4.3983,4.4093,95344.3554
2009-04-20 10:15:00,8.02,8.02,7.99,8.01,154579.5719647023,4.4093,4.4093,4.3928,4.4038,154579.572
2009-04-20 10:20:00,8.02,8.03,7.98,7.99,107617.40541637084,4.4093,4.4148,4.3873,4.3928,107617.4054
2009-04-20 10:25:00,8.0,8.05,8.0,8.03,71406.83639314333,4.3983,4.4258,4.3983,4.4148,71406.8364
2009-04-20 10:30:00,8.03,8.03,7.96,7.97,90069.98681407851,4.4148,4.4148,4.3763,4.3818,90069.9868
2009-04-20 10:35:00,7.98,8.04,7.96,7.99,146059.43807688408,4.3873,4.4203,4.3763,4.3928,146059.4381
2009-04-20 10:40:00,7.99,8.0,7.94,7.94,69783.95374784461,4.3928,4.3983,4.3653,4.3653,69783.9537
2009-04-20 10:45:00,7.94,7.95,7.91,7.94,80636.98143827975,4.3653,4.3708,4.3488,4.3653,80636.9814
2009-04-20 10:50:00,7.94,8.0,7.92,7.94,89461.40582209149,4.3653,4.3983,4.3543,4.3653,89461.4058
2009-04-20 10:55:00,7.94,7.94,7.89,7.9,68161.0711025459,4.3653,4.3653,4.3378,4.3433,68161.0711
2009-04-20 11:00:00,7.9,7.91,7.89,7.89,66741.04878790953,4.3433,4.3488,4.3378,4.3378,66741.0488
2009-04-20 11:05:00,7.89,8.19,7.89,7.93,176792.77817222843,4.3378,4.5028,4.3378,4.3598,176792.7782
2009-04-20 11:10:00,7.93,7.95,7.92,7.94,65523.88680393549,4.3598,4.3708,4.3543,4.3653,65523.8868
2009-04-20 11:15:00,7.94,7.98,7.94,7.97,52946.54630287048,4.3653,4.3873,4.3653,4.3818,52946.5463
2009-04-20 11:20:00,7.97,8.01,7.97,7.99,84694.18805152652,4.3818,4.4038,4.3818,4.3928,84694.1881
2009-04-20 11:25:00,8.0,8.0,7.99,8.0,13287.351658383202,4.3983,4.3983,4.3928,4.3983,13287.3517
2009-04-20 11:30:00,8.0,8.01,7.98,7.98,69378.23308651993,4.3983,4.4038,4.3873,4.3873,69378.2331
2009-04-20 11:35:00,7.99,7.99,7.98,7.98,23126.077695506643,4.3928,4.3928,4.3873,4.3873,23126.0777
2009-04-20 11:40:00,7.98,7.99,7.96,7.96,38442.03266051324,4.3873,4.3928,4.3763,4.3763,38442.0327
2009-04-20 11:45:00,7.96,7.99,7.94,7.97,66233.89796125368,4.3763,4.3928,4.3653,4.3818,66233.898
2009-04-20 11:50:00,7.96,7.98,7.93,7.97,61669.54052135105,4.3763,4.3873,4.3598,4.3818,61669.5405
2009-04-20 11:55:00,7.98,7.98,7.91,7.91,99097.2715285526,4.3873,4.3873,4.3488,4.3488,99097.2715
2009-04-20 12:00:00,7.91,7.91,7.89,7.91,39152.04381783142,4.3488,4.3488,4.3378,4.3488,39152.0438
2009-04-20 12:05:00,7.9,7.91,7.89,7.89,32051.93224464956,4.3433,4.3488,4.3378,4.3378,32051.9322
2009-04-20 12:10:00,7.89,7.9,7.89,7.89,24546.10001014301,4.3378,4.3433,4.3378,4.3378,24546.1
2009-04-20 12:15:00,7.9,7.91,7.89,7.89,50207.9318389289,4.3433,4.3488,4.3378,4.3378,50207.9318
2009-04-20 12:20:00,7.89,7.92,7.89,7.9,60350.948372045845,4.3378,4.3543,4.3378,4.3433,60350.9484
2009-04-20 12:25:00,7.91,7.92,7.9,7.92,26980.423978091083,4.3488,4.3543,4.3433,4.3543,26980.424
2009-04-20 12:30:00,7.92,7.93,7.91,7.93,45542.1442336951,4.3543,4.3598,4.3488,4.3598,45542.1442
2009-04-20 12:35:00,7.93,7.94,7.89,7.9,59235.216553402985,4.3598,4.3653,4.3378,4.3433,59235.2166
2009-04-20 12:40:00,7.9,7.9,7.86,7.9,90779.99797139667,4.3433,4.3433,4.3213,4.3433,90779.998
2009-04-20 12:45:00,7.89,7.9,7.82,7.84,73029.71903844204,4.3378,4.3433,4.2993,4.3103,73029.719
2009-04-20 12:50:00,7.84,7.84,7.83,7.83,21198.904554214423,4.3103,4.3103,4.3048,4.3048,21198.9046
2009-04-20 12:55:00,7.84,7.87,7.84,7.87,70088.24424383811,4.3103,4.3268,4.3103,4.3268,70088.2442
2009-04-20 13:00:00,7.87,7.87,7.83,7.84,44020.69175372756,4.3268,4.3268,4.3048,4.3103,44020.6918
2009-04-20 13:05:00,7.84,7.84,7.79,7.79,61973.83101734456,4.3103,4.3103,4.2828,4.2828,61973.831
2009-04-20 13:10:00,7.79,7.8,7.79,7.8,35500.55786590932,4.2828,4.2883,4.2828,4.2883,35500.5579
2009-04-20 13:15:00,7.8,7.81,7.78,7.79,58829.4958920783,4.2883,4.2938,4.2773,4.2828,58829.4959
2009-04-20 13:20:00,7.79,7.81,7.78,7.81,59742.36738005883,4.2828,4.2938,4.2773,4.2938,59742.3674
2009-04-20 13:25:00,7.81,7.81,7.77,7.78,44527.8425803834,4.2938,4.2938,4.2718,4.2773,44527.8426
2009-04-20 13:30:00,7.77,7.83,7.77,7.83,86012.78020083172,4.2718,4.3048,4.2718,4.3048,86012.7802
2009-04-20 13:35:00,7.83,7.83,7.77,7.79,60858.0991987017,4.3048,4.3048,4.2718,4.2828,60858.0992
2009-04-20 13:40:00,7.8,7.85,7.8,7.83,44426.41241505224,4.2883,4.3158,4.2883,4.3048,44426.4124
2009-04-20 13:45:00,7.83,7.84,7.78,7.8,76782.6351556953,4.3048,4.3103,4.2773,4.2883,76782.6352
2009-04-20 13:50:00,7.79,7.82,7.78,7.81,60655.23886803936,4.2828,4.2993,4.2773,4.2938,60655.2389
2009-04-20 13:55:00,7.8,7.81,7.78,7.8,30733.34009534436,4.2883,4.2938,4.2773,4.2883,30733.3401
2009-04-20 14:00:00,7.79,7.79,7.74,7.76,145247.99675423471,4.2828,4.2828,4.2553,4.2663,145247.9968
2009-04-20 14:05:00,7.77,7.78,7.75,7.77,55786.59093214322,4.2718,4.2773,4.2608,4.2718,55786.5909
2009-04-20 14:10:00,7.78,7.78,7.75,7.76,37630.59133786388,4.2773,4.2773,4.2608,4.2663,37630.5913
2009-04-20 14:15:00,7.77,7.79,7.76,7.79,31139.06075666904,4.2718,4.2828,4.2663,4.2828,31139.0608
2009-04-20 14:20:00,7.79,7.79,7.75,7.77,53453.69712952632,4.2828,4.2828,4.2608,4.2718,53453.6971
2009-04-20 14:25:00,7.77,7.78,7.74,7.76,88852.82483010448,4.2718,4.2773,4.2553,4.2663,88852.8248
2009-04-20 14:30:00,7.75,7.77,7.75,7.77,41180.647124454816,4.2608,4.2718,4.2608,4.2718,41180.6471
2009-04-20 14:35:00,7.77,7.77,7.71,7.73,100720.1541738513,4.2718,4.2718,4.2389,4.2499,100720.1542
2009-04-20 14:40:00,7.72,7.77,7.7,7.77,121919.05872806572,4.2444,4.2718,4.2334,4.2718,121919.0587
2009-04-20 14:45:00,7.76,7.77,7.74,7.75,52439.395476214624,4.2663,4.2718,4.2553,4.2608,52439.3955
2009-04-20 14:50:00,7.75,7.75,7.69,7.7,134597.8293944619,4.2608,4.2608,4.2279,4.2334,134597.8294
2009-04-20 14:55:00,7.7,7.73,7.69,7.73,101734.455827163,4.2334,4.2499,4.2279,4.2499,101734.4558
2009-04-20 15:00:00,7.72,7.76,7.72,7.74,89461.40582209149,4.2444,4.2663,4.2444,4.2553,89461.4058
2009-04-20 15:05:00,7.74,7.74,7.72,7.72,89157.11532609798,4.2553,4.2553,4.2444,4.2444,89157.1153
2009-04-20 15:10:00,7.72,7.74,7.68,7.68,148189.47154883863,4.2444,4.2553,4.2224,4.2224,148189.4715
2009-04-20 15:15:00,7.68,7.69,7.66,7.67,119383.30459478647,4.2224,4.2279,4.2114,4.2169,119383.3046
2009-04-20 15:20:00,7.67,7.68,7.64,7.64,119383.30459478647,4.2169,4.2224,4.2004,4.2004,119383.3046
2009-04-20 15:25:00,7.64,7.65,7.61,7.64,152348.1083274166,4.2004,4.2059,4.1839,4.2004,152348.1083
2009-04-20 15:30:00,7.64,7.72,7.64,7.69,229637.89430976773,4.2004,4.2444,4.2004,4.2279,229637.8943
2009-04-20 15:35:00,7.7,7.7,7.64,7.64,109341.7182270007,4.2334,4.2334,4.2004,4.2004,109341.7182
2009-04-20 15:40:00,7.64,7.71,7.63,7.7,192514.4537985597,4.2004,4.2389,4.1949,4.2334,192514.4538
2009-04-20 15:45:00,7.7,7.74,7.69,7.7,239780.91084288468,4.2334,4.2553,4.2279,4.2334,239780.9108
2009-04-20 15:50:00,7.7,7.72,7.68,7.69,228015.01166446903,4.2334,4.2444,4.2224,4.2279,228015.0117
2009-04-20 15:55:00,7.7,7.7,7.63,7.65,385738.9187544376,4.2334,4.2334,4.1949,4.2059,385738.9188
2009-04-21 09:30:00,7.95,8.47,7.86,8.37,486053.3522669642,4.3708,4.6567,4.3213,4.6017,486053.3523
2009-04-21 09:35:00,8.35,8.44,8.03,8.29,295161.7811137032,4.5907,4.6402,4.4148,4.5577,295161.7811
2009-04-21 09:40:00,8.29,8.68,8.26,8.43,379957.3993305609,4.5577,4.7721,4.5412,4.6347,379957.3993
2009-04-21 09:45:00,8.44,8.46,8.34,8.42,228217.8719951313,4.6402,4.6512,4.5852,4.6292,228217.872
2009-04-21 09:50:00,8.42,8.56,8.41,8.52,108428.84673902018,4.6292,4.7062,4.6237,4.6842,108428.8467
2009-04-21 09:55:00,8.53,8.54,8.46,8.51,82057.00375291612,4.6897,4.6952,4.6512,4.6787,82057.0038
2009-04-21 10:00:00,8.51,8.53,8.37,8.37,118166.14261081246,4.6787,4.6897,4.6017,4.6017,118166.1426
2009-04-21 10:05:00,8.37,8.44,8.35,8.43,155695.30378334515,4.6017,4.6402,4.5907,4.6347,155695.3038
2009-04-21 10:10:00,8.43,8.43,8.33,8.36,168678.36494573485,4.6347,4.6347,4.5797,4.5962,168678.3649
2009-04-21 10:15:00,8.37,8.38,8.24,8.25,156101.02444466983,4.6017,4.6072,4.5302,4.5357,156101.0244
2009-04-21 10:20:00,8.26,8.26,8.16,8.21,134597.8293944619,4.5412,4.5412,4.4863,4.5137,134597.8294
2009-04-21 10:25:00,8.2,8.23,8.19,8.21,116036.1091388579,4.5083,4.5247,4.5028,4.5137,116036.1091
2009-04-21 10:30:00,8.21,8.31,8.2,8.23,232680.7992697028,4.5137,4.5687,4.5083,4.5247,232680.7993
2009-04-21 10:35:00,8.23,8.39,8.23,8.38,175981.33684957906,4.5247,4.6127,4.5247,4.6072,175981.3368
2009-04-21 10:40:00,8.37,8.41,8.33,8.39,125976.26534131252,4.6017,4.6237,4.5797,4.6127,125976.2653
2009-04-21 10:45:00,8.39,8.44,8.39,8.43,94634.34425398114,4.6127,4.6402,4.6127,4.6347,94634.3443
2009-04-21 10:50:00,8.43,8.48,8.41,8.48,97170.09838726035,4.6347,4.6622,4.6237,4.6622,97170.0984
2009-04-21 10:55:00,8.48,8.5,8.45,8.5,93721.4727660006,4.6622,4.6732,4.6457,4.6732,93721.4728
2009-04-21 11:00:00,8.49,8.61,8.49,8.55,255299.7261385536,4.6677,4.7337,4.6677,4.7007,255299.7261
2009-04-21 11:05:00,8.55,8.66,8.52,8.52,181965.7166041181,4.7007,4.7612,4.6842,4.6842,181965.7166
2009-04-21 11:10:00,8.53,8.61,8.51,8.58,64002.43432396795,4.6897,4.7337,4.6787,4.7172,64002.4343
2009-04-21 11:15:00,8.59,8.68,8.58,8.68,111674.6120296176,4.7227,4.7721,4.7172,4.7721,111674.612
2009-04-21 11:20:00,8.68,8.69,8.63,8.66,114514.65665889037,4.7721,4.7776,4.7447,4.7612,114514.6567
2009-04-21 11:25:00,8.66,8.68,8.58,8.58,56395.17192413024,4.7612,4.7721,4.7172,4.7172,56395.1719
2009-04-21 11:30:00,8.58,8.63,8.57,8.63,78405.51780099401,4.7172,4.7447,4.7117,4.7447,78405.5178
2009-04-21 11:35:00,8.62,8.62,8.56,8.58,67856.78060655239,4.7392,4.7392,4.7062,4.7172,67856.7806
2009-04-21 11:40:00,8.58,8.63,8.57,8.62,66842.47895324069,4.7172,4.7447,4.7117,4.7392,66842.479
2009-04-21 11:45:00,8.62,8.68,8.62,8.67,72421.13804645502,4.7392,4.7721,4.7392,4.7667,72421.138
2009-04-21 11:50:00,8.66,8.67,8.63,8.64,64408.15498529263,4.7612,4.7667,4.7447,4.7502,64408.155
2009-04-21 11:55:00,8.65,8.68,8.63,8.65,49193.6301856172,4.7557,4.7721,4.7447,4.7557,49193.6302
2009-04-21 12:00:00,8.65,8.69,8.65,8.69,71913.98721979916,4.7557,4.7776,4.7557,4.7776,71913.9872
2009-04-21 12:05:00,8.69,8.73,8.67,8.72,108733.1372350137,4.7776,4.7996,4.7667,4.7941,108733.1372
2009-04-21 12:10:00,8.73,8.73,8.65,8.68,29617.60827670149,4.7996,4.7996,4.7557,4.7721,29617.6083
2009-04-21 12:15:00,8.67,8.71,8.67,8.71,82462.7244142408,4.7667,4.7886,4.7667,4.7886,82462.7244
2009-04-21 12:20:00,8.71,8.72,8.68,8.68,48787.909524292525,4.7886,4.7941,4.7721,4.7721,48787.9095
2009-04-21 12:25:00,8.69,8.72,8.66,8.68,62785.27233999391,4.7776,4.7941,4.7612,4.7721,62785.2723
2009-04-21 12:30:00,8.69,8.71,8.67,8.69,67653.92027589005,4.7776,4.7886,4.7667,4.7776,67653.9203
2009-04-21 12:35:00,8.69,8.73,8.69,8.73,45947.86489501978,4.7776,4.7996,4.7776,4.7996,45947.8649
2009-04-21 12:40:00,8.72,8.74,8.7,8.72,31950.50207931839,4.7941,4.8051,4.7831,4.7941,31950.5021
2009-04-21 12:45:00,8.72,8.75,8.71,8.74,61872.40085201339,4.7941,4.8106,4.7886,4.8051,61872.4009
2009-04-21 12:50:00,8.75,8.76,8.74,8.74,32863.37356729891,4.8106,4.8161,4.8051,4.8051,32863.3736
2009-04-21 12:55:00,8.75,8.75,8.64,8.67,72522.56821178619,4.8106,4.8106,4.7502,4.7667,72522.5682
2009-04-21 13:00:00,8.67,8.69,8.65,8.65,70189.67440916928,4.7667,4.7776,4.7557,4.7557,70189.6744
2009-04-21 13:05:00,8.65,8.68,8.64,8.67,38644.89299117558,4.7557,4.7721,4.7502,4.7667,38644.893
2009-04-21 13:10:00,8.67,8.72,8.66,8.71,29921.898772695,4.7667,4.7941,4.7612,4.7886,29921.8988
2009-04-21 13:15:00,8.71,8.71,8.62,8.63,53859.417790851,4.7886,4.7886,4.7392,4.7447,53859.4178
2009-04-21 13:20:00,8.62,8.66,8.58,8.6,59742.36738005883,4.7392,4.7612,4.7172,4.7282,59742.3674
2009-04-21 13:25:00,8.59,8.61,8.58,8.59,34891.97687392231,4.7227,4.7337,4.7172,4.7227,34891.9769
2009-04-21 13:30:00,8.58,8.59,8.52,8.56,82361.29424890963,4.7172,4.7227,4.6842,4.7062,82361.2942
2009-04-21 13:35:00,8.56,8.62,8.56,8.57,77492.6463130135,4.7062,4.7392,4.7062,4.7117,77492.6463
2009-04-21 13:40:00,8.56,8.58,8.52,8.53,85911.35003550055,4.7062,4.7172,4.6842,4.6897,85911.35
2009-04-21 13:45:00,8.52,8.57,8.52,8.53,78811.2384623187,4.6842,4.7117,4.6842,4.6897,78811.2385
2009-04-21 13:50:00,8.52,8.53,8.45,8.46,227609.29100314435,4.6842,4.6897,4.6457,4.6512,227609.291
2009-04-21 13:55:00,8.46,8.49,8.44,8.46,70899.68556648747,4.6512,4.6677,4.6402,4.6512,70899.6856
2009-04-21 14:00:00,8.47,8.52,8.47,8.48,106298.81326706562,4.6567,4.6842,4.6567,4.6622,106298.8133
2009-04-21 14:05:00,8.47,8.53,8.46,8.53,78811.2384623187,4.6567,4.6897,4.6512,4.6897,78811.2385
2009-04-21 14:10:00,8.54,8.56,8.48,8.48,65016.73597727964,4.6952,4.7062,4.6622,4.6622,65016.736
2009-04-21 14:15:00,8.47,8.5,8.46,8.49,44933.563241708085,4.6567,4.6732,4.6512,4.6677,44933.5632
2009-04-21 14:20:00,8.49,8.5,8.46,8.49,65422.45663860432,4.6677,4.6732,4.6512,4.6677,65422.4566
2009-04-21 14:25:00,8.48,8.55,8.47,8.55,34486.256212597626,4.6622,4.7007,4.6567,4.7007,34486.2562
2009-04-21 14:30:00,8.55,8.6,8.55,8.6,95344.35541129932,4.7007,4.7282,4.7007,4.7282,95344.3554
2009-04-21 14:35:00,8.6,8.63,8.58,8.59,65828.177299929,4.7282,4.7447,4.7172,4.7227,65828.1773
2009-04-21 14:40:00,8.6,8.63,8.58,8.6,79724.10995029921,4.7282,4.7447,4.7172,4.7282,79724.11
2009-04-21 14:45:00,8.61,8.63,8.6,8.61,76782.6351556953,4.7337,4.7447,4.7282,4.7337,76782.6352
2009-04-21 14:50:00,8.61,8.61,8.55,8.6,134090.67856780606,4.7337,4.7337,4.7007,4.7282,134090.6786
2009-04-21 14:55:00,8.6,8.61,8.53,8.54,76681.20499036413,4.7282,4.7337,4.6897,4.6952,76681.205
2009-04-21 15:00:00,8.54,8.57,8.53,8.57,108935.99756567604,4.6952,4.7117,4.6897,4.7117,108935.9976
2009-04-21 15:05:00,8.57,8.65,8.54,8.63,156709.60543665686,4.7117,4.7557,4.6952,4.7447,156709.6054
2009-04-21 15:10:00,8.64,8.68,8.62,8.67,182472.8674307739,4.7502,4.7721,4.7392,4.7667,182472.8674
2009-04-21 15:15:00,8.68,8.7,8.63,8.67,307840.5517800994,4.7721,4.7831,4.7447,4.7667,307840.5518
2009-04-21 15:20:00,8.67,8.68,8.58,8.59,116847.55046150726,4.7667,4.7721,4.7172,4.7227,116847.5505
2009-04-21 15:25:00,8.59,8.64,8.57,8.58,106704.5339283903,4.7227,4.7502,4.7117,4.7172,106704.5339
2009-04-21 15:30:00,8.59,8.64,8.57,8.64,140987.9298103256,4.7227,4.7502,4.7117,4.7502,140987.9298
2009-04-21 15:35:00,8.64,8.64,8.56,8.64,122730.50005071508,4.7502,4.7502,4.7062,4.7502,122730.5001
2009-04-21 15:40:00,8.64,8.65,8.53,8.53,187240.0852013389,4.7502,4.7557,4.6897,4.6897,187240.0852
2009-04-21 15:45:00,8.54,8.64,8.53,8.59,381783.14230652194,4.6952,4.7502,4.6897,4.7227,381783.1423
2009-04-21 15:50:00,8.59,8.65,8.59,8.65,185921.49305203368,4.7227,4.7557,4.7227,4.7557,185921.4931
2009-04-21 15:55:00,8.65,8.69,8.61,8.66,291713.1554924435,4.7557,4.7776,4.7337,4.7612,291713.1555
2009-04-22 09:30:00,8.77,9.02,8.77,9.01,425195.2530682625,4.8216,4.9591,4.8216,4.9536,425195.2531
2009-04-22 09:35:00,9.01,9.53,8.98,9.38,546911.451465666,4.9536,5.2395,4.9371,5.157,546911.4515
2009-04-22 09:40:00,9.38,9.66,9.38,9.61,454305.71051830816,5.157,5.3109,5.157,5.2835,454305.7105
2009-04-22 09:45:00,9.59,9.62,9.43,9.45,281265.848463333,5.2725,5.2889,5.1845,5.1955,281265.8485
2009-04-22 09:50:00,9.44,9.56,9.43,9.55,334719.54559285933,5.19,5.256,5.1845,5.2505,334719.5456
2009-04-22 09:55:00,9.55,9.71,9.53,9.65,483517.59813368495,5.2505,5.3384,5.2395,5.3054,483517.5981
2009-04-22 10:00:00,9.66,9.8,9.66,9.79,395780.50512222335,5.3109,5.3879,5.3109,5.3824,395780.5051
2009-04-22 10:05:00,9.78,9.96,9.78,9.93,652703.1139060757,5.3769,5.4759,5.3769,5.4594,652703.1139
2009-04-22 10:10:00,9.93,9.95,9.78,9.8,250735.36869865097,5.4594,5.4704,5.3769,5.3879,250735.3687
2009-04-22 10:15:00,9.81,9.81,9.71,9.71,266254.18399432,5.3934,5.3934,5.3384,5.3384,266254.184
2009-04-22 10:20:00,9.71,9.79,9.66,9.68,407749.2646313013,5.3384,5.3824,5.3109,5.3219,407749.2646
2009-04-22 10:25:00,9.68,9.78,9.66,9.71,164722.58849781926,5.3219,5.3769,5.3109,5.3384,164722.5885
2009-04-22 10:30:00,9.71,9.72,9.64,9.65,213409.0678567806,5.3384,5.3439,5.2999,5.3054,213409.0679
2009-04-22 10:35:00,9.65,9.73,9.64,9.73,164114.00750583224,5.3054,5.3494,5.2999,5.3494,164114.0075
2009-04-22 10:40:00,9.73,9.76,9.67,9.67,120803.32690942286,5.3494,5.3659,5.3164,5.3164,120803.3269
2009-04-22 10:45:00,9.67,9.72,9.67,9.67,107718.835581702,5.3164,5.3439,5.3164,5.3164,107718.8356
2009-04-22 10:50:00,9.68,9.74,9.67,9.69,158839.6389086114,5.3219,5.3549,5.3164,5.3274,158839.6389
2009-04-22 10:55:00,9.68,9.73,9.61,9.65,193630.1856172025,5.3219,5.3494,5.2835,5.3054,193630.1856
2009-04-22 11:00:00,9.65,9.66,9.59,9.59,188457.2471853129,5.3054,5.3109,5.2725,5.2725,188457.2472
2009-04-22 11:05:00,9.59,9.6,9.51,9.58,223247.79389390405,5.2725,5.278,5.2285,5.267,223247.7939
2009-04-22 11:10:00,9.58,9.58,9.53,9.56,52642.255806876965,5.267,5.267,5.2395,5.256,52642.2558
2009-04-22 11:15:00,9.56,9.58,9.55,9.58,73841.16036109139,5.256,5.267,5.2505,5.267,73841.1604
2009-04-22 11:20:00,9.57,9.63,9.54,9.61,73029.71903844204,5.2615,5.2944,5.245,5.2835,73029.719
2009-04-22 11:25:00,9.6,9.61,9.55,9.61,53960.847956182166,5.278,5.2835,5.2505,5.2835,53960.848
2009-04-22 11:30:00,9.61,9.63,9.54,9.56,139770.76782635157,5.2835,5.2944,5.245,5.256,139770.7678
2009-04-22 11:35:00,9.57,9.59,9.56,9.58,30530.47976468201,5.2615,5.2725,5.256,5.267,30530.4798
2009-04-22 11:40:00,9.58,9.6,9.52,9.55,64712.44548128614,5.267,5.278,5.234,5.2505,64712.4455
2009-04-22 11:45:00,9.54,9.57,9.52,9.52,108530.27690435135,5.245,5.2615,5.234,5.234,108530.2769
2009-04-22 11:50:00,9.52,9.53,9.47,9.49,73841.16036109139,5.234,5.2395,5.2065,5.2175,73841.1604
2009-04-22 11:55:00,9.49,9.53,9.47,9.52,43006.39010041586,5.2175,5.2395,5.2065,5.234,43006.3901
2009-04-22 12:00:00,9.51,9.52,9.46,9.49,93620.04260066945,5.2285,5.234,5.201,5.2175,93620.0426
2009-04-22 12:05:00,9.49,9.53,9.48,9.53,115833.24880819557,5.2175,5.2395,5.212,5.2395,115833.2488
2009-04-22 12:10:00,9.52,9.53,9.5,9.51,95547.21574196166,5.234,5.2395,5.223,5.2285,95547.2157
2009-04-22 12:15:00,9.51,9.52,9.46,9.46,50816.51283091591,5.2285,5.234,5.201,5.201,50816.5128
2009-04-22 12:20:00,9.46,9.46,9.43,9.44,63799.57399330561,5.201,5.201,5.1845,5.19,63799.574
2009-04-22 12:25:00,9.43,9.44,9.31,9.31,133989.24840247488,5.1845,5.19,5.1185,5.1185,133989.2484
2009-04-22 12:30:00,9.31,9.32,9.23,9.24,150420.93518612435,5.1185,5.124,5.0745,5.08,150420.9352
2009-04-22 12:35:00,9.24,9.32,9.2,9.32,116238.96946952023,5.08,5.124,5.058,5.124,116238.9695
2009-04-22 12:40:00,9.32,9.33,9.21,9.22,64509.5851506238,5.124,5.1295,5.0635,5.069,64509.5852
2009-04-22 12:45:00,9.22,9.23,9.16,9.21,76072.62399837712,5.069,5.0745,5.036,5.0635,76072.624
2009-04-22 12:50:00,9.21,9.26,9.21,9.26,103255.90830713054,5.0635,5.091,5.0635,5.091,103255.9083
2009-04-22 12:55:00,9.26,9.41,9.26,9.37,289380.26168982656,5.091,5.1735,5.091,5.1515,289380.2617
2009-04-22 13:00:00,9.36,9.41,9.29,9.34,117861.85211481896,5.146,5.1735,5.1075,5.135,117861.8521
2009-04-22 13:05:00,9.35,9.39,9.29,9.34,59133.78638807181,5.1405,5.1625,5.1075,5.135,59133.7864
2009-04-22 13:10:00,9.34,9.36,9.27,9.33,48990.76985495487,5.135,5.146,5.0965,5.1295,48990.7699
2009-04-22 13:15:00,9.33,9.38,9.32,9.33,49802.21117760422,5.1295,5.157,5.124,5.1295,49802.2112
2009-04-22 13:20:00,9.33,9.39,9.33,9.38,52236.53514555229,5.1295,5.1625,5.1295,5.157,52236.5351
2009-04-22 13:25:00,9.37,9.43,9.36,9.43,62683.84217466274,5.1515,5.1845,5.146,5.1845,62683.8422
2009-04-22 13:30:00,9.43,9.45,9.4,9.45,60655.23886803936,5.1845,5.1955,5.168,5.1955,60655.2389
2009-04-22 13:35:00,9.45,9.49,9.45,9.46,80941.27193427326,5.1955,5.2175,5.1955,5.201,80941.2719
2009-04-22 13:40:00,9.46,9.5,9.45,9.46,70696.82523582513,5.201,5.223,5.1955,5.201,70696.8252
2009-04-22 13:45:00,9.46,9.46,9.45,9.46,38036.31199918856,5.201,5.201,5.1955,5.201,38036.312
2009-04-22 13:50:00,9.46,9.52,9.46,9.51,124454.81286134497,5.201,5.234,5.201,5.2285,124454.8129
2009-04-22 13:55:00,9.51,9.52,9.45,9.46,116137.53930418906,5.2285,5.234,5.1955,5.201,116137.5393
2009-04-22 14:00:00,9.46,9.49,9.44,9.48,137133.58352774114,5.201,5.2175,5.19,5.212,137133.5835
2009-04-22 14:05:00,9.47,9.53,9.45,9.5,66639.61862257836,5.2065,5.2395,5.1955,5.223,66639.6186
2009-04-22 14:10:00,9.49,9.51,9.45,9.51,72522.56821178619,5.2175,5.2285,5.1955,5.2285,72522.5682
2009-04-22 14:15:00,9.52,9.56,9.47,9.49,107008.8244243838,5.234,5.256,5.2065,5.2175,107008.8244
2009-04-22 14:20:00,9.49,9.53,9.48,9.52,69581.09341718227,5.2175,5.2395,5.212,5.234,69581.0934
2009-04-22 14:25:00,9.53,9.56,9.5,9.55,137437.87402373465,5.2395,5.256,5.223,5.2505,137437.874
2009-04-22 14:30:00,9.55,9.61,9.55,9.56,215437.671163404,5.2505,5.2835,5.2505,5.256,215437.6712
2009-04-22 14:35:00,9.56,9.64,9.56,9.62,85505.62937417589,5.256,5.2999,5.256,5.2889,85505.6294
2009-04-22 14:40:00,9.62,9.63,9.57,9.6,109443.14839233187,5.2889,5.2944,5.2615,5.278,109443.1484
2009-04-22 14:45:00,9.6,9.62,9.58,9.61,67958.21077188356,5.278,5.2889,5.267,5.2835,67958.2108
2009-04-22 14:50:00,9.6,9.61,9.59,9.61,50005.07150826656,5.278,5.2835,5.2725,5.2835,50005.0715
2009-04-22 14:55:00,9.61,9.61,9.53,9.56,253372.55299726137,5.2835,5.2835,5.2395,5.256,253372.553
2009-04-22 15:00:00,9.56,9.61,9.49,9.61,251749.67035196268,5.256,5.2835,5.2175,5.2835,251749.6704
2009-04-22 15:05:00,9.61,9.62,9.58,9.59,129323.4607972411,5.2835,5.2889,5.267,5.2725,129323.4608
2009-04-22 15:10:00,9.61,9.68,9.59,9.64,336646.7187341515,5.2835,5.3219,5.2725,5.2999,336646.7187
2009-04-22 15:15:00,9.65,9.65,9.51,9.54,126889.13682929304,5.3054,5.3054,5.2285,5.245,126889.1368
2009-04-22 15:20:00,9.54,9.61,9.52,9.57,199005.9843797545,5.245,5.2835,5.234,5.2615,199005.9844
2009-04-22 15:25:00,9.57,9.59,9.53,9.56,190282.990161274,5.2615,5.2725,5.2395,5.256,190282.9902
2009-04-22 15:30:00,9.55,9.6,9.53,9.59,147276.6000608581,5.2505,5.278,5.2395,5.2725,147276.6001
2009-04-22 15:35:00,9.59,9.59,9.46,9.47,203874.63231565067,5.2725,5.2725,5.201,5.2065,203874.6323
2009-04-22 15:40:00,9.47,9.52,9.44,9.46,229435.03397910536,5.2065,5.234,5.19,5.201,229435.034
2009-04-22 15:45:00,9.46,9.49,9.4,9.43,201947.4591743585,5.201,5.2175,5.168,5.1845,201947.4592
2009-04-22 15:50:00,9.43,9.44,9.29,9.34,269297.088954255,5.1845,5.19,5.1075,5.135,269297.089
2009-04-22 15:55:00,9.34,9.34,9.21,9.27,447307.0291104575,5.135,5.135,5.0635,5.0965,447307.0291
2009-04-23 09:30:00,9.71,9.71,9.47,9.51,142610.8124556243,5.3384,5.3384,5.2065,5.2285,142610.8125
2009-04-23 09:35:00,9.51,9.61,9.43,9.57,122121.91905872806,5.2285,5.2835,5.1845,5.2615,122121.9191
2009-04-23 09:40:00,9.58,9.63,9.52,9.59,168881.2252763972,5.267,5.2944,5.234,5.2725,168881.2253
2009-04-23 09:45:00,9.59,9.6,9.5,9.57,193630.1856172025,5.2725,5.278,5.223,5.2615,193630.1856
2009-04-23 09:50:00,9.57,9.59,9.56,9.58,86824.22152348109,5.2615,5.2725,5.256,5.267,86824.2215
2009-04-23 09:55:00,9.57,9.59,9.49,9.5,88548.53433411097,5.2615,5.2725,5.2175,5.223,88548.5343
2009-04-23 10:00:00,9.49,9.5,9.32,9.35,158231.0579166244,5.2175,5.223,5.124,5.1405,158231.0579
2009-04-23 10:05:00,9.36,9.39,9.31,9.33,133380.6674104879,5.146,5.1625,5.1185,5.1295,133380.6674
2009-04-23 10:10:00,9.33,9.4,9.33,9.37,96054.36656861752,5.1295,5.168,5.1295,5.1515,96054.3666
2009-04-23 10:15:00,9.36,9.39,9.32,9.34,132467.79592250736,5.146,5.1625,5.124,5.135,132467.7959
2009-04-23 10:20:00,9.34,9.4,9.26,9.39,123541.94137336445,5.135,5.168,5.091,5.1625,123541.9414
2009-04-23 10:25:00,9.39,9.43,9.37,9.37,64002.43432396795,5.1625,5.1845,5.1515,5.1515,64002.4343
2009-04-23 10:30:00,9.38,9.39,9.33,9.35,70798.2554011563,5.157,5.1625,5.1295,5.1405,70798.2554
2009-04-23 10:35:00,9.35,9.51,9.35,9.39,141799.37113297495,5.1405,5.2285,5.1405,5.1625,141799.3711
2009-04-23 10:40:00,9.38,9.42,9.31,9.33,151942.3876660919,5.157,5.179,5.1185,5.1295,151942.3877
2009-04-23 10:45:00,9.34,9.4,9.32,9.34,137640.734354397,5.135,5.168,5.124,5.135,137640.7344
2009-04-23 10:50:00,9.35,9.35,9.26,9.27,84694.18805152652,5.1405,5.1405,5.091,5.0965,84694.1881
2009-04-23 10:55:00,9.26,9.27,9.19,9.22,96662.94756060452,5.091,5.0965,5.0525,5.069,96662.9476
2009-04-23 11:00:00,9.22,9.25,9.19,9.24,89359.97565676032,5.069,5.0855,5.0525,5.08,89359.9757
2009-04-23 11:05:00,9.24,9.26,9.19,9.23,69276.80292118876,5.08,5.091,5.0525,5.0745,69276.8029
2009-04-23 11:10:00,9.22,9.23,9.15,9.15,88751.39466477331,5.069,5.0745,5.0305,5.0305,88751.3947
2009-04-23 11:15:00,9.16,9.17,9.12,9.17,124759.10335733848,5.036,5.0415,5.0141,5.0415,124759.1034
2009-04-23 11:20:00,9.16,9.27,9.16,9.21,189877.2694999493,5.036,5.0965,5.036,5.0635,189877.2695
2009-04-23 11:25:00,9.21,9.23,9.16,9.19,67958.21077188356,5.0635,5.0745,5.036,5.0525,67958.2108
2009-04-23 11:30:00,9.19,9.22,9.14,9.22,85911.35003550055,5.0525,5.069,5.0251,5.069,85911.35
2009-04-23 11:35:00,9.22,9.24,9.2,9.2,52743.685972208135,5.069,5.08,5.058,5.058,52743.686
2009-04-23 11:40:00,9.2,9.23,9.18,9.2,81346.99259559793,5.058,5.0745,5.047,5.058,81346.9926
2009-04-23 11:45:00,9.2,9.21,9.15,9.17,66943.90911857186,5.058,5.0635,5.0305,5.0415,66943.9091
2009-04-23 11:50:00,9.18,9.2,9.16,9.18,64002.43432396795,5.047,5.058,5.036,5.047,64002.4343
2009-04-23 11:55:00,9.18,9.22,9.15,9.21,102647.32731514351,5.047,5.069,5.0305,5.0635,102647.3273
2009-04-23 12:00:00,9.22,9.26,9.21,9.23,52439.395476214624,5.069,5.091,5.0635,5.0745,52439.3955
2009-04-23 12:05:00,9.23,9.23,9.19,9.2,68668.22192920174,5.0745,5.0745,5.0525,5.058,68668.2219
2009-04-23 12:10:00,9.2,9.27,9.2,9.24,41789.22811644183,5.058,5.0965,5.058,5.08,41789.2281
2009-04-23 12:15:00,9.25,9.3,9.25,9.27,28299.016127396288,5.0855,5.113,5.0855,5.0965,28299.0161
2009-04-23 12:20:00,9.28,9.28,9.27,9.27,12171.61983974034,5.102,5.102,5.0965,5.0965,12171.6198
2009-04-23 12:25:00,9.27,9.29,9.25,9.28,30327.61943401968,5.0965,5.1075,5.0855,5.102,30327.6194
2009-04-23 12:30:00,9.26,9.28,9.2,9.22,28400.44629272745,5.091,5.102,5.058,5.069,28400.4463
2009-04-23 12:35:00,9.22,9.25,9.2,9.24,27690.435135409272,5.069,5.0855,5.058,5.08,27690.4351
2009-04-23 12:40:00,9.24,9.3,9.23,9.29,44020.69175372756,5.08,5.113,5.0745,5.1075,44020.6918
2009-04-23 12:45:00,9.28,9.28,9.25,9.25,14707.373973019576,5.102,5.102,5.0855,5.0855,14707.374
2009-04-23 12:50:00,9.26,9.29,9.23,9.26,76884.06532102647,5.091,5.1075,5.0745,5.091,76884.0653
2009-04-23 12:55:00,9.26,9.28,9.26,9.26,41180.647124454816,5.091,5.102,5.091,5.091,41180.6471
2009-04-23 13:00:00,9.27,9.36,9.27,9.34,61568.11035601988,5.0965,5.146,5.0965,5.135,61568.1104
2009-04-23 13:05:00,9.34,9.37,9.31,9.36,42093.518612435335,5.135,5.1515,5.1185,5.146,42093.5186
2009-04-23 13:10:00,9.36,9.36,9.31,9.36,71406.83639314333,5.146,5.146,5.1185,5.146,71406.8364
2009-04-23 13:15:00,9.36,9.38,9.34,9.38,36616.28968455218,5.146,5.157,5.135,5.157,36616.2897
2009-04-23 13:20:00,9.37,9.41,9.33,9.38,80434.12110761741,5.1515,5.1735,5.1295,5.157,80434.1211
2009-04-23 13:25:00,9.37,9.4,9.37,9.39,73841.16036109139,5.1515,5.168,5.1515,5.1625,73841.1604
2009-04-23 13:30:00,9.38,9.39,9.34,9.35,60858.0991987017,5.157,5.1625,5.135,5.1405,60858.0992
2009-04-23 13:35:00,9.34,9.38,9.34,9.37,26270.412820772897,5.135,5.157,5.135,5.1515,26270.4128
2009-04-23 13:40:00,9.37,9.37,9.29,9.29,60553.808702708186,5.1515,5.1515,5.1075,5.1075,60553.8087
2009-04-23 13:45:00,9.29,9.31,9.25,9.3,88244.24383811746,5.1075,5.1185,5.0855,5.113,88244.2438
2009-04-23 13:50:00,9.31,9.34,9.26,9.33,73739.73019576022,5.1185,5.135,5.091,5.1295,73739.7302
2009-04-23 13:55:00,9.33,9.37,9.33,9.37,46759.30621766914,5.1295,5.1515,5.1295,5.1515,46759.3062
2009-04-23 14:00:00,9.36,9.36,9.26,9.33,99300.13185921492,5.146,5.146,5.091,5.1295,99300.1319
2009-04-23 14:05:00,9.33,9.35,9.31,9.34,79622.67978496804,5.1295,5.1405,5.1185,5.135,79622.6798
2009-04-23 14:10:00,9.34,9.34,9.27,9.34,143219.3934476113,5.135,5.135,5.0965,5.135,143219.3934
2009-04-23 14:15:00,9.33,9.39,9.32,9.36,121006.1872400852,5.1295,5.1625,5.124,5.146,121006.1872
2009-04-23 14:20:00,9.36,9.39,9.35,9.39,52642.255806876965,5.146,5.1625,5.1405,5.1625,52642.2558
2009-04-23 14:25:00,9.39,9.43,9.36,9.43,94634.34425398114,5.1625,5.1845,5.146,5.1845,94634.3443
2009-04-23 14:30:00,9.44,9.44,9.4,9.41,82767.0149102343,5.19,5.19,5.168,5.1735,82767.0149
2009-04-23 14:35:00,9.42,9.5,9.42,9.49,95648.64590729284,5.179,5.223,5.179,5.2175,95648.6459
2009-04-23 14:40:00,9.49,9.5,9.45,9.47,125063.39385333196,5.2175,5.223,5.1955,5.2065,125063.3939
2009-04-23 14:45:00,9.47,9.52,9.46,9.52,70088.24424383811,5.2065,5.234,5.201,5.234,70088.2442
2009-04-23 14:50:00,9.49,9.49,9.46,9.47,50512.22233492241,5.2175,5.2175,5.201,5.2065,50512.2223
2009-04-23 14:55:00,9.47,9.47,9.38,9.43,97372.95871792272,5.2065,5.2065,5.157,5.1845,97372.9587
2009-04-23 15:00:00,9.43,9.45,9.36,9.4,143929.4046049295,5.1845,5.1955,5.146,5.168,143929.4046
2009-04-23 15:05:00,9.37,9.39,9.33,9.35,89055.6851607668,5.1515,5.1625,5.1295,5.1405,89055.6852
2009-04-23 15:10:00,9.35,9.37,9.29,9.34,179531.39263617,5.1405,5.1515,5.1075,5.135,179531.3926
2009-04-23 15:15:00,9.34,9.37,9.31,9.34,112283.19302160465,5.135,5.1515,5.1185,5.135,112283.193
2009-04-23 15:20:00,9.34,9.4,9.27,9.4,144639.4157622477,5.135,5.168,5.0965,5.168,144639.4158
2009-04-23 15:25:00,9.39,9.4,9.29,9.35,147276.6000608581,5.1625,5.168,5.1075,5.1405,147276.6001
2009-04-23 15:30:00,9.35,9.41,9.28,9.3,178009.94015620244,5.1405,5.1735,5.102,5.113,178009.9402
2009-04-23 15:35:00,9.3,9.36,9.27,9.33,202150.3195050208,5.113,5.146,5.0965,5.1295,202150.3195
2009-04-23 15:40:00,9.32,9.42,9.32,9.42,181965.7166041181,5.124,5.179,5.124,5.179,181965.7166
2009-04-23 15:45:00,9.42,9.44,9.37,9.43,182980.01825742977,5.179,5.19,5.1515,5.1845,182980.0183
2009-04-23 15:50:00,9.44,9.52,9.41,9.48,208236.12942489097,5.19,5.234,5.1735,5.212,208236.1294
2009-04-23 15:55:00,9.49,9.54,9.46,9.48,527944.0105487372,5.2175,5.245,5.201,5.212,527944.0105
2009-04-24 09:30:00,9.5,9.67,9.5,9.61,108631.70706968252,5.223,5.3164,5.223,5.2835,108631.7071
2009-04-24 09:35:00,9.61,9.66,9.59,9.64,175677.04635358555,5.2835,5.3109,5.2725,5.2999,175677.0464
2009-04-24 09:40:00,9.62,9.86,9.61,9.84,310376.30591337866,5.2889,5.4209,5.2835,5.4099,310376.3059
2009-04-24 09:45:00,9.85,9.9,9.75,9.85,124251.95253068264,5.4154,5.4429,5.3604,5.4154,124251.9525
2009-04-24 09:50:00,9.86,9.88,9.78,9.82,143422.25377827365,5.4209,5.4319,5.3769,5.3989,143422.2538
2009-04-24 09:55:00,9.81,9.87,9.76,9.86,93518.61243533828,5.3934,5.4264,5.3659,5.4209,93518.6124
2009-04-24 10:00:00,9.86,9.96,9.85,9.9,195455.9285931636,5.4209,5.4759,5.4154,5.4429,195455.9286
2009-04-24 10:05:00,9.91,10.04,9.87,9.87,255604.01663454712,5.4484,5.5199,5.4264,5.4264,255604.0166
2009-04-24 10:10:00,9.88,9.98,9.88,9.97,128207.72897859824,5.4319,5.4869,5.4319,5.4814,128207.729
2009-04-24 10:15:00,9.98,10.03,9.92,9.92,72421.13804645502,5.4869,5.5144,5.4539,5.4539,72421.138
2009-04-24 10:20:00,9.93,9.94,9.85,9.86,80839.84176894209,5.4594,5.4649,5.4154,5.4209,80839.8418
2009-04-24 10:25:00,9.86,9.95,9.85,9.92,110761.74054163707,5.4209,5.4704,5.4154,5.4539,110761.7405
2009-04-24 10:30:00,9.92,10.04,9.91,9.99,84897.04838218886,5.4539,5.5199,5.4484,5.4924,84897.0484
2009-04-24 10:35:00,9.99,10.06,9.98,10.05,153159.54965006592,5.4924,5.5309,5.4869,5.5254,153159.5497
2009-04-24 10:40:00,10.05,10.14,10.04,10.12,284815.90424992394,5.5254,5.5748,5.5199,5.5638,284815.9042
2009-04-24 10:45:00,10.12,10.19,10.09,10.17,248706.7653920276,5.5638,5.6023,5.5473,5.5913,248706.7654
2009-04-24 10:50:00,10.18,10.18,10.12,10.16,105183.08144842276,5.5968,5.5968,5.5638,5.5858,105183.0814
2009-04-24 10:55:00,10.17,10.26,10.15,10.25,190080.12983061164,5.5913,5.6408,5.5803,5.6353,190080.1298
2009-04-24 11:00:00,10.25,10.28,10.21,10.24,143929.4046049295,5.6353,5.6518,5.6133,5.6298,143929.4046
2009-04-24 11:05:00,10.23,10.32,10.21,10.28,190688.71082259863,5.6243,5.6738,5.6133,5.6518,190688.7108
2009-04-24 11:10:00,10.28,10.33,10.24,10.32,243635.2571254692,5.6518,5.6793,5.6298,5.6738,243635.2571
2009-04-24 11:15:00,10.31,10.41,10.31,10.35,287757.3790445278,5.6683,5.7233,5.6683,5.6903,287757.379
2009-04-24 11:20:00,10.35,10.47,10.33,10.45,200020.28603306625,5.6903,5.7563,5.6793,5.7453,200020.286
2009-04-24 11:25:00,10.44,10.46,10.35,10.42,143117.96328228014,5.7398,5.7508,5.6903,5.7288,143117.9633
2009-04-24 11:30:00,10.41,10.46,10.41,10.43,85099.9087128512,5.7233,5.7508,5.7233,5.7343,85099.9087
2009-04-24 11:35:00,10.43,10.48,10.43,10.48,107921.69591236432,5.7343,5.7618,5.7343,5.7618,107921.6959
2009-04-24 11:40:00,10.48,10.51,10.42,10.51,208844.710416878,5.7618,5.7783,5.7288,5.7783,208844.7104
2009-04-24 11:45:00,10.51,10.59,10.49,10.56,207627.54843290395,5.7783,5.8222,5.7673,5.8057,207627.5484
2009-04-24 11:50:00,10.55,10.58,10.53,10.57,110863.17070696826,5.8003,5.8167,5.7893,5.8112,110863.1707
2009-04-24 11:55:00,10.57,10.65,10.56,10.63,207627.54843290395,5.8112,5.8552,5.8057,5.8442,207627.5484
2009-04-24 12:00:00,10.63,10.66,10.59,10.64,130033.47195455928,5.8442,5.8607,5.8222,5.8497,130033.472
2009-04-24 12:05:00,10.65,10.66,10.59,10.59,108428.84673902018,5.8552,5.8607,5.8222,5.8222,108428.8467
2009-04-24 12:10:00,10.59,10.6,10.55,10.56,94228.62359265646,5.8222,5.8277,5.8003,5.8057,94228.6236
2009-04-24 12:15:00,10.56,10.58,10.49,10.5,96155.79673394868,5.8057,5.8167,5.7673,5.7728,96155.7967
2009-04-24 12:20:00,10.5,10.6,10.48,10.6,61263.81986002637,5.7728,5.8277,5.7618,5.8277,61263.8199
2009-04-24 12:25:00,10.6,10.69,10.54,10.69,213104.7773607871,5.8277,5.8772,5.7948,5.8772,213104.7774
2009-04-24 12:30:00,10.68,10.82,10.68,10.75,303377.624505528,5.8717,5.9487,5.8717,5.9102,303377.6245
2009-04-24 12:35:00,10.75,10.83,10.75,10.82,72725.42854244853,5.9102,5.9542,5.9102,5.9487,72725.4285
2009-04-24 12:40:00,10.82,10.82,10.73,10.75,111370.3215336241,5.9487,5.9487,5.8992,5.9102,111370.3215
2009-04-24 12:45:00,10.75,10.76,10.69,10.7,67755.35044122122,5.9102,5.9157,5.8772,5.8827,67755.3504
2009-04-24 12:50:00,10.7,10.73,10.65,10.7,107921.69591236432,5.8827,5.8992,5.8552,5.8827,107921.6959
2009-04-24 12:55:00,10.7,10.74,10.7,10.73,53555.12729485749,5.8827,5.9047,5.8827,5.8992,53555.1273
2009-04-24 13:00:00,10.73,10.73,10.7,10.7,49802.21117760422,5.8992,5.8992,5.8827,5.8827,49802.2112
2009-04-24 13:05:00,10.7,10.78,10.69,10.78,95445.78557663049,5.8827,5.9267,5.8772,5.9267,95445.7856
2009-04-24 13:10:00,10.78,10.78,10.71,10.71,58728.06572674713,5.9267,5.9267,5.8882,5.8882,58728.0657
2009-04-24 13:15:00,10.71,10.73,10.69,10.71,77391.21614768232,5.8882,5.8992,5.8772,5.8882,77391.2161
2009-04-24 13:20:00,10.71,10.74,10.7,10.71,56902.32275078609,5.8882,5.9047,5.8827,5.8882,56902.3228
2009-04-24 13:25:00,10.72,10.8,10.68,10.74,321736.48443046963,5.8937,5.9377,5.8717,5.9047,321736.4844
2009-04-24 13:30:00,10.74,10.74,10.63,10.63,320823.6129424891,5.9047,5.9047,5.8442,5.8442,320823.6129
2009-04-24 13:35:00,10.63,10.66,10.62,10.63,89968.55664874734,5.8442,5.8607,5.8387,5.8442,89968.5566
2009-04-24 13:40:00,10.63,10.67,10.62,10.65,94634.34425398114,5.8442,5.8662,5.8387,5.8552,94634.3443
2009-04-24 13:45:00,10.65,10.67,10.62,10.63,182067.14676944923,5.8552,5.8662,5.8387,5.8442,182067.1468
2009-04-24 13:50:00,10.64,10.67,10.63,10.67,72218.27771579268,5.8497,5.8662,5.8442,5.8662,72218.2777
2009-04-24 13:55:00,10.67,10.67,10.63,10.64,76985.49548635764,5.8662,5.8662,5.8442,5.8497,76985.4955
2009-04-24 14:00:00,10.65,10.69,10.5,10.6,480068.9725124252,5.8552,5.8772,5.7728,5.8277,480068.9725
2009-04-24 14:05:00,10.61,10.69,10.47,10.49,345268.28278730094,5.8332,5.8772,5.7563,5.7673,345268.2828
2009-04-24 14:10:00,10.49,10.57,10.38,10.39,332893.80261689826,5.7673,5.8112,5.7068,5.7123,332893.8026
2009-04-24 14:15:00,10.4,10.47,10.37,10.45,310173.4455827163,5.7178,5.7563,5.7013,5.7453,310173.4456
2009-04-24 14:20:00,10.45,10.55,10.39,10.46,130642.0529465463,5.7453,5.8003,5.7123,5.7508,130642.0529
2009-04-24 14:25:00,10.48,10.58,10.43,10.58,96561.51739527336,5.7618,5.8167,5.7343,5.8167,96561.5174
2009-04-24 14:30:00,10.58,10.64,10.56,10.59,128816.30997058524,5.8167,5.8497,5.8057,5.8222,128816.31
2009-04-24 14:35:00,10.6,10.65,10.57,10.64,123440.51120803328,5.8277,5.8552,5.8112,5.8497,123440.5112
2009-04-24 14:40:00,10.65,10.72,10.61,10.7,140683.63931433207,5.8552,5.8937,5.8332,5.8827,140683.6393
2009-04-24 14:45:00,10.71,10.78,10.66,10.71,127294.85749061772,5.8882,5.9267,5.8607,5.8882,127294.8575
2009-04-24 14:50:00,10.71,10.79,10.68,10.79,114818.94715488386,5.8882,5.9322,5.8717,5.9322,114818.9472
2009-04-24 14:55:00,10.79,10.84,10.7,10.84,159245.3595699361,5.9322,5.9597,5.8827,5.9597,159245.3596
2009-04-24 15:00:00,10.83,10.84,10.81,10.84,147175.16989552692,5.9542,5.9597,5.9432,5.9597,147175.1699
2009-04-24 15:05:00,10.84,10.89,10.83,10.88,169286.94593772187,5.9597,5.9872,5.9542,5.9817,169286.9459
2009-04-24 15:10:00,10.87,10.87,10.77,10.82,185515.772390709,5.9762,5.9762,5.9212,5.9487,185515.7724
2009-04-24 15:15:00,10.81,10.84,10.78,10.8,140277.9186530074,5.9432,5.9597,5.9267,5.9377,140277.9187
2009-04-24 15:20:00,10.79,10.82,10.75,10.8,130540.62278121512,5.9322,5.9487,5.9102,5.9377,130540.6228
2009-04-24 15:25:00,10.8,10.81,10.74,10.79,113703.215336241,5.9377,5.9432,5.9047,5.9322,113703.2153
2009-04-24 15:30:00,10.79,10.8,10.76,10.78,136626.43270108532,5.9322,5.9377,5.9157,5.9267,136626.4327
2009-04-24 15:35:00,10.78,10.78,10.7,10.77,223146.36372857288,5.9267,5.9267,5.8827,5.9212,223146.3637
2009-04-24 15:40:00,10.77,10.82,10.75,10.79,251242.5195253068,5.9212,5.9487,5.9102,5.9322,251242.5195
2009-04-24 15:45:00,10.8,10.83,10.76,10.77,135206.41038644893,5.9377,5.9542,5.9157,5.9212,135206.4104
2009-04-24 15:50:00,10.78,10.8,10.65,10.68,267369.91581296275,5.9267,5.9377,5.8552,5.8717,267369.9158
2009-04-24 15:55:00,10.68,10.7,10.59,10.69,407850.6947966325,5.8717,5.8827,5.8222,5.8772,407850.6948
2009-04-27 09:30:00,10.41,10.57,10.24,10.57,271021.4017648849,5.7233,5.8112,5.6298,5.8112,271021.4018
2009-04-27 09:35:00,10.55,10.55,10.31,10.47,252865.40217060555,5.8003,5.8003,5.6683,5.7563,252865.4022
2009-04-27 09:40:00,10.47,10.5,10.35,10.39,122933.36038137742,5.7563,5.7728,5.6903,5.7123,122933.3604
2009-04-27 09:45:00,10.39,10.46,10.31,10.38,147378.03022618926,5.7123,5.7508,5.6683,5.7068,147378.0302
2009-04-27 09:50:00,10.38,10.5,10.38,10.44,90272.84714474084,5.7068,5.7728,5.7068,5.7398,90272.8471
2009-04-27 09:55:00,10.44,10.46,10.26,10.29,203367.4814889948,5.7398,5.7508,5.6408,5.6573,203367.4815
2009-04-27 10:00:00,10.29,10.37,10.22,10.36,155796.73394867632,5.6573,5.7013,5.6188,5.6958,155796.7339
2009-04-27 10:05:00,10.36,10.36,10.23,10.24,123541.94137336445,5.6958,5.6958,5.6243,5.6298,123541.9414
2009-04-27 10:10:00,10.25,10.26,10.2,10.24,148290.9017141698,5.6353,5.6408,5.6078,5.6298,148290.9017
2009-04-27 10:15:00,10.24,10.33,10.17,10.3,127903.43848260472,5.6298,5.6793,5.5913,5.6628,127903.4385
2009-04-27 10:20:00,10.3,10.3,10.17,10.21,122426.20955472156,5.6628,5.6628,5.5913,5.6133,122426.2096
2009-04-27 10:25:00,10.2,10.31,10.19,10.28,139162.18683436455,5.6078,5.6683,5.6023,5.6518,139162.1868
2009-04-27 10:30:00,10.28,10.28,10.16,10.16,66842.47895324069,5.6518,5.6518,5.5858,5.5858,66842.479
2009-04-27 10:35:00,10.16,10.23,10.12,10.17,115731.81864286438,5.5858,5.6243,5.5638,5.5913,115731.8186
2009-04-27 10:40:00,10.17,10.19,10.17,10.17,173952.73354295568,5.5913,5.6023,5.5913,5.5913,173952.7335
2009-04-27 10:45:00,10.18,10.23,10.17,10.23,216249.1124860533,5.5968,5.6243,5.5913,5.6243,216249.1125
2009-04-27 10:50:00,10.24,10.27,10.19,10.22,173547.012881631,5.6298,5.6463,5.6023,5.6188,173547.0129
2009-04-27 10:55:00,10.22,10.25,10.22,10.24,54772.28927883152,5.6188,5.6353,5.6188,5.6298,54772.2893
2009-04-27 11:00:00,10.24,10.28,10.24,10.27,91490.00912871488,5.6298,5.6518,5.6298,5.6463,91490.0091
2009-04-27 11:05:00,10.27,10.32,10.26,10.31,105588.80210974744,5.6463,5.6738,5.6408,5.6683,105588.8021
2009-04-27 11:10:00,10.29,10.31,10.18,10.24,116441.82980018258,5.6573,5.6683,5.5968,5.6298,116441.8298
2009-04-27 11:15:00,10.24,10.25,10.12,10.12,113500.35500557866,5.6298,5.6353,5.5638,5.5638,113500.355
2009-04-27 11:20:00,10.12,10.14,10.11,10.12,89765.696318085,5.5638,5.5748,5.5583,5.5638,89765.6963
2009-04-27 11:25:00,10.12,10.21,10.11,10.21,91895.72979003956,5.5638,5.6133,5.5583,5.6133,91895.7298
2009-04-27 11:30:00,10.21,10.23,10.13,10.18,106805.96409372149,5.6133,5.6243,5.5693,5.5968,106805.9641
2009-04-27 11:35:00,10.17,10.23,10.15,10.2,82158.43391824729,5.5913,5.6243,5.5803,5.6078,82158.4339
2009-04-27 11:40:00,10.21,10.22,10.12,10.13,171619.83974033876,5.6133,5.6188,5.5638,5.5693,171619.8397
2009-04-27 11:45:00,10.12,10.23,10.12,10.2,75362.61284105893,5.5638,5.6243,5.5638,5.6078,75362.6128
2009-04-27 11:50:00,10.2,10.21,10.17,10.18,60655.23886803936,5.6078,5.6133,5.5913,5.5968,60655.2389
2009-04-27 11:55:00,10.18,10.23,10.17,10.21,51425.09382290293,5.5968,5.6243,5.5913,5.6133,51425.0938
2009-04-27 12:00:00,10.21,10.22,10.18,10.21,34181.96571660412,5.6133,5.6188,5.5968,5.6133,34181.9657
2009-04-27 12:05:00,10.22,10.22,10.2,10.21,15113.094634344254,5.6188,5.6188,5.6078,5.6133,15113.0946
2009-04-27 12:10:00,10.2,10.22,10.15,10.22,44730.702911045744,5.6078,5.6188,5.5803,5.6188,44730.7029
2009-04-27 12:15:00,10.21,10.22,10.14,10.16,35906.278527234,5.6133,5.6188,5.5748,5.5858,35906.2785
2009-04-27 12:20:00,10.16,10.16,10.13,10.14,19170.30124759104,5.5858,5.5858,5.5693,5.5748,19170.3012
2009-04-27 12:25:00,10.13,10.13,10.11,10.11,79521.24961963687,5.5693,5.5693,5.5583,5.5583,79521.2496
2009-04-27 12:30:00,10.12,10.13,10.11,10.13,31037.630591337864,5.5638,5.5693,5.5583,5.5693,31037.6306
2009-04-27 12:35:00,10.13,10.13,10.03,10.07,178212.80048686478,5.5693,5.5693,5.5144,5.5364,178212.8005
2009-04-27 12:40:00,10.07,10.09,9.94,10.0,260269.8042397809,5.5364,5.5473,5.4649,5.4979,260269.8042
2009-04-27 12:45:00,10.0,10.0,9.96,10.0,56192.3115934679,5.4979,5.4979,5.4759,5.4979,56192.3116
2009-04-27 12:50:00,9.99,10.01,9.94,10.0,69378.23308651993,5.4924,5.5034,5.4649,5.4979,69378.2331
2009-04-27 12:55:00,10.0,10.07,10.0,10.03,82564.15457957197,5.4979,5.5364,5.4979,5.5144,82564.1546
2009-04-27 13:00:00,10.03,10.03,9.94,9.96,70088.24424383811,5.5144,5.5144,5.4649,5.4759,70088.2442
2009-04-27 13:05:00,9.95,9.96,9.88,9.94,102343.03681915002,5.4704,5.4759,5.4319,5.4649,102343.0368
2009-04-27 13:10:00,9.95,9.99,9.94,9.97,45034.993407039256,5.4704,5.4924,5.4649,5.4814,45034.9934
2009-04-27 13:15:00,9.97,9.97,9.9,9.93,89359.97565676032,5.4814,5.4814,5.4429,5.4594,89359.9757
2009-04-27 13:20:00,9.94,9.97,9.92,9.93,118774.72360279948,5.4649,5.4814,5.4539,5.4594,118774.7236
2009-04-27 13:25:00,9.92,9.96,9.88,9.96,80636.98143827975,5.4539,5.4759,5.4319,5.4759,80636.9814
2009-04-27 13:30:00,9.95,9.96,9.88,9.93,79419.8194543057,5.4704,5.4759,5.4319,5.4594,79419.8195
2009-04-27 13:35:00,9.92,9.97,9.9,9.97,90678.56780606552,5.4539,5.4814,5.4429,5.4814,90678.5678
2009-04-27 13:40:00,9.98,9.99,9.95,9.98,78405.51780099401,5.4869,5.4924,5.4704,5.4869,78405.5178
2009-04-27 13:45:00,9.97,9.98,9.91,9.94,115326.09798153971,5.4814,5.4869,5.4484,5.4649,115326.098
2009-04-27 13:50:00,9.94,9.98,9.92,9.96,150116.64469013084,5.4649,5.4869,5.4539,5.4759,150116.6447
2009-04-27 13:55:00,9.97,10.0,9.91,9.98,94330.05375798764,5.4814,5.4979,5.4484,5.4869,94330.0538
2009-04-27 14:00:00,10.0,10.0,9.94,9.99,199208.8447104169,5.4979,5.4979,5.4649,5.4924,199208.8447
2009-04-27 14:05:00,9.99,10.02,9.98,10.0,90272.84714474084,5.4924,5.5089,5.4869,5.4979,90272.8471
2009-04-27 14:10:00,10.0,10.04,9.99,10.0,54569.42894816919,5.4979,5.5199,5.4924,5.4979,54569.4289
2009-04-27 14:15:00,9.99,10.01,9.98,10.0,110254.58971498124,5.4924,5.5034,5.4869,5.4979,110254.5897
2009-04-27 14:20:00,10.01,10.01,9.98,10.0,73942.59052642256,5.5034,5.5034,5.4869,5.4979,73942.5905
2009-04-27 14:25:00,10.0,10.06,10.0,10.06,106095.9529364033,5.4979,5.5309,5.4979,5.5309,106095.9529
2009-04-27 14:30:00,10.06,10.09,10.05,10.09,110051.7293843189,5.5309,5.5473,5.5254,5.5473,110051.7294
2009-04-27 14:35:00,10.09,10.13,10.01,10.1,239780.91084288468,5.5473,5.5693,5.5034,5.5528,239780.9108
2009-04-27 14:40:00,10.1,10.13,10.09,10.12,251749.67035196268,5.5528,5.5693,5.5473,5.5638,251749.6704
2009-04-27 14:45:00,10.12,10.12,10.11,10.11,72218.27771579268,5.5638,5.5638,5.5583,5.5583,72218.2777
2009-04-27 14:50:00,10.11,10.14,10.04,10.05,256111.16746120292,5.5583,5.5748,5.5199,5.5254,256111.1675
2009-04-27 14:55:00,10.04,10.1,10.04,10.1,108935.99756567604,5.5199,5.5528,5.5199,5.5528,108935.9976
2009-04-27 15:00:00,10.1,10.12,10.04,10.11,207728.97859823512,5.5528,5.5638,5.5199,5.5583,207728.9786
2009-04-27 15:05:00,10.11,10.11,10.05,10.08,229232.17364844304,5.5583,5.5583,5.5254,5.5419,229232.1736
2009-04-27 15:10:00,10.07,10.11,10.06,10.07,189065.8281773,5.5364,5.5583,5.5309,5.5364,189065.8282
2009-04-27 15:15:00,10.06,10.18,10.06,10.18,331372.3501369307,5.5309,5.5968,5.5309,5.5968,331372.3501
2009-04-27 15:20:00,10.18,10.22,10.15,10.2,313824.9315346384,5.5968,5.6188,5.5803,5.6078,313824.9315
2009-04-27 15:25:00,10.2,10.24,10.19,10.2,397301.9576021909,5.6078,5.6298,5.6023,5.6078,397301.9576
2009-04-27 15:30:00,10.2,10.25,10.19,10.24,368800.0811441322,5.6078,5.6353,5.6023,5.6298,368800.0811
2009-04-27 15:35:00,10.24,10.26,10.23,10.25,330459.4786489502,5.6298,5.6408,5.6243,5.6353,330459.4786
2009-04-27 15:40:00,10.24,10.3,10.23,10.28,617912.5671974845,5.6298,5.6628,5.6243,5.6518,617912.5672
2009-04-27 15:45:00,10.28,10.37,10.27,10.34,646718.7341515367,5.6518,5.7013,5.6463,5.6848,646718.7342
2009-04-27 15:50:00,10.34,10.38,10.26,10.37,535449.8427832437,5.6848,5.7068,5.6408,5.7013,535449.8428
2009-04-27 15:55:00,10.36,10.38,10.31,10.35,661933.258951212,5.6958,5.7068,5.6683,5.6903,661933.259
2009-04-28 09:30:00,10.04,10.24,10.04,10.15,87229.94218480577,5.5199,5.6298,5.5199,5.5803,87229.9422
2009-04-28 09:35:00,10.14,10.34,10.13,10.19,137742.16451972816,5.5748,5.6848,5.5693,5.6023,137742.1645
2009-04-28 09:40:00,10.18,10.2,10.07,10.14,175474.1860229232,5.5968,5.6078,5.5364,5.5748,175474.186
2009-04-28 09:45:00,10.15,10.17,10.13,10.14,128004.8686479359,5.5803,5.5913,5.5693,5.5748,128004.8686
2009-04-28 09:50:00,10.14,10.3,10.14,10.23,122730.50005071508,5.5748,5.6628,5.5748,5.6243,122730.5001
2009-04-28 09:55:00,10.24,10.35,10.24,10.31,137742.16451972816,5.6298,5.6903,5.6298,5.6683,137742.1645
2009-04-28 10:00:00,10.32,10.48,10.32,10.45,217466.2744700274,5.6738,5.7618,5.6738,5.7453,217466.2745
2009-04-28 10:05:00,10.45,10.46,10.36,10.41,100111.57318186428,5.7453,5.7508,5.6958,5.7233,100111.5732
2009-04-28 10:10:00,10.4,10.43,10.25,10.28,71711.12688913682,5.7178,5.7343,5.6353,5.6518,71711.1269
2009-04-28 10:15:00,10.28,10.33,10.24,10.33,45237.85373770159,5.6518,5.6793,5.6298,5.6793,45237.8537
2009-04-28 10:20:00,10.32,10.39,10.3,10.38,63799.57399330561,5.6738,5.7123,5.6628,5.7068,63799.574
2009-04-28 10:25:00,10.39,10.44,10.36,10.43,84187.03722487067,5.7123,5.7398,5.6958,5.7343,84187.0372
2009-04-28 10:30:00,10.43,10.46,10.39,10.41,70392.53473983162,5.7343,5.7508,5.7123,5.7233,70392.5347
2009-04-28 10:35:00,10.41,10.42,10.39,10.41,60553.808702708186,5.7233,5.7288,5.7123,5.7233,60553.8087
2009-04-28 10:40:00,10.41,10.47,10.38,10.42,131554.92443452682,5.7233,5.7563,5.7068,5.7288,131554.9244
2009-04-28 10:45:00,10.42,10.47,10.42,10.46,77391.21614768232,5.7288,5.7563,5.7288,5.7508,77391.2161
2009-04-28 10:50:00,10.45,10.46,10.3,10.32,93518.61243533828,5.7453,5.7508,5.6628,5.6738,93518.6124
2009-04-28 10:55:00,10.32,10.36,10.29,10.36,53352.26696419515,5.6738,5.6958,5.6573,5.6958,53352.267
2009-04-28 11:00:00,10.37,10.43,10.36,10.43,65828.177299929,5.7013,5.7343,5.6958,5.7343,65828.1773
2009-04-28 11:05:00,10.42,10.43,10.38,10.41,49802.21117760422,5.7288,5.7343,5.7068,5.7233,49802.2112
2009-04-28 11:10:00,10.4,10.41,10.35,10.35,39862.05497514961,5.7178,5.7233,5.6903,5.6903,39862.055
2009-04-28 11:15:00,10.35,10.39,10.35,10.38,29921.898772695,5.6903,5.7123,5.6903,5.7068,29921.8988
2009-04-28 11:20:00,10.38,10.39,10.32,10.32,105284.51161375392,5.7068,5.7123,5.6738,5.6738,105284.5116
2009-04-28 11:25:00,10.32,10.34,10.3,10.3,86722.79135814992,5.6738,5.6848,5.6628,5.6628,86722.7914
2009-04-28 11:30:00,10.3,10.34,10.3,10.34,95141.495080637,5.6628,5.6848,5.6628,5.6848,95141.4951
2009-04-28 11:35:00,10.34,10.34,10.33,10.33,35703.41819657166,5.6848,5.6848,5.6793,5.6793,35703.4182
2009-04-28 11:40:00,10.33,10.34,10.29,10.3,47469.31737498733,5.6793,5.6848,5.6573,5.6628,47469.3174
2009-04-28 11:45:00,10.3,10.3,10.22,10.22,63901.00415863678,5.6628,5.6628,5.6188,5.6188,63901.0042
2009-04-28 11:50:00,10.21,10.22,10.16,10.17,55583.73060148088,5.6133,5.6188,5.5858,5.5913,55583.7306
2009-04-28 11:55:00,10.17,10.23,10.17,10.2,68059.64093721473,5.5913,5.6243,5.5913,5.6078,68059.6409
2009-04-28 12:00:00,10.2,10.3,10.2,10.3,75971.19383304595,5.6078,5.6628,5.6078,5.6628,75971.1938
2009-04-28 12:05:00,10.29,10.3,10.26,10.27,41383.50745511715,5.6573,5.6628,5.6408,5.6463,41383.5075
2009-04-28 12:10:00,10.26,10.27,10.26,10.27,20184.60290090273,5.6408,5.6463,5.6408,5.6463,20184.6029
2009-04-28 12:15:00,10.27,10.27,10.25,10.27,27994.72563140278,5.6463,5.6463,5.6353,5.6463,27994.7256
2009-04-28 12:20:00,10.26,10.34,10.26,10.34,52236.53514555229,5.6408,5.6848,5.6408,5.6848,52236.5351
2009-04-28 12:25:00,10.34,10.34,10.29,10.31,50512.22233492241,5.6848,5.6848,5.6573,5.6683,50512.2223
2009-04-28 12:30:00,10.3,10.32,10.3,10.31,18054.56942894817,5.6628,5.6738,5.6628,5.6683,18054.5694
2009-04-28 12:35:00,10.31,10.32,10.3,10.31,28299.016127396288,5.6683,5.6738,5.6628,5.6683,28299.0161
2009-04-28 12:40:00,10.31,10.31,10.3,10.31,25560.40166345471,5.6683,5.6683,5.6628,5.6683,25560.4017
2009-04-28 12:45:00,10.31,10.32,10.31,10.31,10853.027690435136,5.6683,5.6738,5.6683,5.6683,10853.0277
2009-04-28 12:50:00,10.31,10.32,10.31,10.31,16634.547114311797,5.6683,5.6738,5.6683,5.6683,16634.5471
2009-04-28 12:55:00,10.32,10.32,10.31,10.31,39253.47398316259,5.6738,5.6738,5.6683,5.6683,39253.474
2009-04-28 13:00:00,10.32,10.37,10.31,10.36,39253.47398316259,5.6738,5.7013,5.6683,5.6958,39253.474
2009-04-28 13:05:00,10.37,10.37,10.32,10.33,99198.70169388376,5.7013,5.7013,5.6738,5.6793,99198.7017
2009-04-28 13:10:00,10.33,10.34,10.28,10.31,50917.94299624708,5.6793,5.6848,5.6518,5.6683,50917.943
2009-04-28 13:15:00,10.31,10.32,10.3,10.32,60148.08804138351,5.6683,5.6738,5.6628,5.6738,60148.088
2009-04-28 13:20:00,10.32,10.34,10.28,10.28,101937.31615782532,5.6738,5.6848,5.6518,5.6518,101937.3162
2009-04-28 13:25:00,10.28,10.28,10.25,10.26,79926.97028096156,5.6518,5.6518,5.6353,5.6408,79926.9703
2009-04-28 13:30:00,10.26,10.37,10.25,10.37,98894.41119789024,5.6408,5.7013,5.6353,5.7013,98894.4112
2009-04-28 13:35:00,10.37,10.39,10.33,10.36,121614.76823207222,5.7013,5.7123,5.6793,5.6958,121614.7682
2009-04-28 13:40:00,10.36,10.43,10.35,10.41,108023.1260776955,5.6958,5.7343,5.6903,5.7233,108023.1261
2009-04-28 13:45:00,10.41,10.43,10.39,10.41,37630.59133786388,5.7233,5.7343,5.7123,5.7233,37630.5913
2009-04-28 13:50:00,10.41,10.43,10.36,10.37,52337.965310883454,5.7233,5.7343,5.6958,5.7013,52337.9653
2009-04-28 13:55:00,10.37,10.39,10.33,10.35,83375.59590222132,5.7013,5.7123,5.6793,5.6903,83375.5959
2009-04-28 14:00:00,10.36,10.39,10.32,10.37,56090.88142813673,5.6958,5.7123,5.6738,5.7013,56090.8814
2009-04-28 14:05:00,10.37,10.38,10.33,10.38,114413.22649355918,5.7013,5.7068,5.6793,5.7068,114413.2265
2009-04-28 14:10:00,10.38,10.4,10.33,10.36,210670.45339283903,5.7068,5.7178,5.6793,5.6958,210670.4534
2009-04-28 14:15:00,10.36,10.39,10.35,10.39,82158.43391824729,5.6958,5.7123,5.6903,5.7123,82158.4339
2009-04-28 14:20:00,10.39,10.49,10.37,10.48,92098.59012070188,5.7123,5.7673,5.7013,5.7618,92098.5901
2009-04-28 14:25:00,10.48,10.48,10.42,10.42,34790.54670859114,5.7618,5.7618,5.7288,5.7288,34790.5467
2009-04-28 14:30:00,10.43,10.52,10.42,10.49,84694.18805152652,5.7343,5.7838,5.7288,5.7673,84694.1881
2009-04-28 14:35:00,10.49,10.5,10.46,10.49,40774.92646313013,5.7673,5.7728,5.7508,5.7673,40774.9265
2009-04-28 14:40:00,10.49,10.53,10.49,10.5,46150.72522568212,5.7673,5.7893,5.7673,5.7728,46150.7252
2009-04-28 14:45:00,10.5,10.5,10.44,10.45,107211.68475504615,5.7728,5.7728,5.7398,5.7453,107211.6848
2009-04-28 14:50:00,10.45,10.5,10.44,10.49,55583.73060148088,5.7453,5.7728,5.7398,5.7673,55583.7306
2009-04-28 14:55:00,10.5,10.5,10.43,10.44,50410.79216959124,5.7728,5.7728,5.7343,5.7398,50410.7922
2009-04-28 15:00:00,10.44,10.5,10.44,10.44,67958.21077188356,5.7398,5.7728,5.7398,5.7398,67958.2108
2009-04-28 15:05:00,10.45,10.47,10.42,10.46,116948.98062683844,5.7453,5.7563,5.7288,5.7508,116948.9806
2009-04-28 15:10:00,10.45,10.48,10.41,10.42,109848.86905365656,5.7453,5.7618,5.7233,5.7288,109848.8691
2009-04-28 15:15:00,10.4,10.45,10.38,10.38,88649.96449944214,5.7178,5.7453,5.7068,5.7068,88649.9645
2009-04-28 15:20:00,10.38,10.43,10.35,10.37,251343.949690638,5.7068,5.7343,5.6903,5.7013,251343.9497
2009-04-28 15:25:00,10.36,10.4,10.35,10.35,135916.42154376712,5.6958,5.7178,5.6903,5.6903,135916.4215
2009-04-28 15:30:00,10.35,10.36,10.24,10.24,223450.6542245664,5.6903,5.6958,5.6298,5.6298,223450.6542
2009-04-28 15:35:00,10.23,10.3,10.22,10.25,138249.315346384,5.6243,5.6628,5.6188,5.6353,138249.3153
2009-04-28 15:40:00,10.26,10.27,10.2,10.26,170706.96825235826,5.6408,5.6463,5.6078,5.6408,170706.9683
2009-04-28 15:45:00,10.26,10.3,10.21,10.26,369408.66213611927,5.6408,5.6628,5.6133,5.6408,369408.6621
2009-04-28 15:50:00,10.26,10.3,10.22,10.29,111471.75169895528,5.6408,5.6628,5.6188,5.6573,111471.7517
2009-04-28 15:55:00,10.29,10.31,10.27,10.28,209859.01207018967,5.6573,5.6683,5.6463,5.6518,209859.0121
2009-04-29 09:30:00,10.49,10.58,10.47,10.57,79926.97028096156,5.7673,5.8167,5.7563,5.8112,79926.9703
2009-04-29 09:35:00,10.57,10.71,10.54,10.7,71609.69672380565,5.8112,5.8882,5.7948,5.8827,71609.6967
2009-04-29 09:40:00,10.68,10.7,10.65,10.66,59742.36738005883,5.8717,5.8827,5.8552,5.8607,59742.3674
2009-04-29 09:45:00,10.66,10.75,10.62,10.65,179835.6831321635,5.8607,5.9102,5.8387,5.8552,179835.6831
2009-04-29 09:50:00,10.64,10.68,10.6,10.62,149710.92402880616,5.8497,5.8717,5.8277,5.8387,149710.924
2009-04-29 09:55:00,10.63,10.67,10.62,10.66,124150.52236535144,5.8442,5.8662,5.8387,5.8607,124150.5224
2009-04-29 10:00:00,10.66,10.73,10.58,10.68,169591.23643371538,5.8607,5.8992,5.8167,5.8717,169591.2364
2009-04-29 10:05:00,10.69,10.74,10.66,10.73,88852.82483010448,5.8772,5.9047,5.8607,5.8992,88852.8248
2009-04-29 10:10:00,10.74,10.79,10.73,10.78,172228.4207323258,5.9047,5.9322,5.8992,5.9267,172228.4207
2009-04-29 10:15:00,10.77,10.91,10.77,10.91,212800.4868647936,5.9212,5.9982,5.9212,5.9982,212800.4869
2009-04-29 10:20:00,10.91,10.94,10.89,10.93,73435.4396997667,5.9982,6.0147,5.9872,6.0092,73435.4397
2009-04-29 10:25:00,10.94,11.0,10.93,10.99,125367.68434932549,6.0147,6.0477,6.0092,6.0422,125367.6843
2009-04-29 10:30:00,11.0,11.0,10.9,10.94,147378.03022618926,6.0477,6.0477,5.9927,6.0147,147378.0302
2009-04-29 10:35:00,10.94,10.99,10.93,10.98,55685.16076681205,6.0147,6.0422,6.0092,6.0367,55685.1608
2009-04-29 10:40:00,10.98,11.09,10.97,11.04,173141.29222030632,6.0367,6.0971,6.0312,6.0696,173141.2922
2009-04-29 10:45:00,11.03,11.07,11.01,11.06,69682.52358251344,6.0641,6.0861,6.0532,6.0806,69682.5236
2009-04-29 10:50:00,11.06,11.06,10.91,10.92,154782.43229536465,6.0806,6.0806,5.9982,6.0037,154782.4323
2009-04-29 10:55:00,10.92,10.93,10.86,10.9,209757.5819048585,6.0037,6.0092,5.9707,5.9927,209757.5819
2009-04-29 11:00:00,10.9,10.92,10.84,10.84,100314.43351252662,5.9927,6.0037,5.9597,5.9597,100314.4335
2009-04-29 11:05:00,10.84,10.85,10.8,10.8,122933.36038137742,5.9597,5.9652,5.9377,5.9377,122933.3604
2009-04-29 11:10:00,10.8,10.84,10.8,10.82,84795.61821685769,5.9377,5.9597,5.9377,5.9487,84795.6182
2009-04-29 11:15:00,10.82,10.86,10.82,10.85,76681.20499036413,5.9487,5.9707,5.9487,5.9652,76681.205
2009-04-29 11:20:00,10.85,10.9,10.85,10.89,83375.59590222132,5.9652,5.9927,5.9652,5.9872,83375.5959
2009-04-29 11:25:00,10.9,10.91,10.85,10.86,55888.02109747439,5.9927,5.9982,5.9652,5.9707,55888.0211
2009-04-29 11:30:00,10.86,10.86,10.8,10.82,100010.14301653313,5.9707,5.9707,5.9377,5.9487,100010.143
2009-04-29 11:35:00,10.82,10.83,10.79,10.81,54975.14960949386,5.9487,5.9542,5.9322,5.9432,54975.1496
2009-04-29 11:40:00,10.81,10.82,10.78,10.82,60148.08804138351,5.9432,5.9487,5.9267,5.9487,60148.088
2009-04-29 11:45:00,10.83,10.87,10.82,10.87,47875.038036312,5.9542,5.9762,5.9487,5.9762,47875.038
2009-04-29 11:50:00,10.86,10.89,10.86,10.89,30530.47976468201,5.9707,5.9872,5.9707,5.9872,30530.4798
2009-04-29 11:55:00,10.89,10.89,10.8,10.83,39963.48514048078,5.9872,5.9872,5.9377,5.9542,39963.4851
2009-04-29 12:00:00,10.83,10.9,10.82,10.9,50410.79216959124,5.9542,5.9927,5.9487,5.9927,50410.7922
2009-04-29 12:05:00,10.9,10.91,10.89,10.89,52033.67481488995,5.9927,5.9982,5.9872,5.9872,52033.6748
2009-04-29 12:10:00,10.89,10.89,10.84,10.86,32356.22274064307,5.9872,5.9872,5.9597,5.9707,32356.2227
2009-04-29 12:15:00,10.86,10.88,10.83,10.83,51222.23349224059,5.9707,5.9817,5.9542,5.9542,51222.2335
2009-04-29 12:20:00,10.83,10.85,10.82,10.84,44324.98224972107,5.9542,5.9652,5.9487,5.9597,44324.9822
2009-04-29 12:25:00,10.84,10.87,10.83,10.83,94025.76326199411,5.9597,5.9762,5.9542,5.9542,94025.7633
2009-04-29 12:30:00,10.83,10.84,10.81,10.83,21300.3347195456,5.9542,5.9597,5.9432,5.9542,21300.3347
2009-04-29 12:35:00,10.82,10.83,10.81,10.81,29313.31778070798,5.9487,5.9542,5.9432,5.9432,29313.3178
2009-04-29 12:40:00,10.81,10.84,10.8,10.81,66335.32812658485,5.9432,5.9597,5.9377,5.9432,66335.3281
2009-04-29 12:45:00,10.81,10.82,10.75,10.76,86317.07069682523,5.9432,5.9487,5.9102,5.9157,86317.0707
2009-04-29 12:50:00,10.77,10.82,10.76,10.82,39152.04381783142,5.9212,5.9487,5.9157,5.9487,39152.0438
2009-04-29 12:55:00,10.82,10.82,10.79,10.82,78101.2273050005,5.9487,5.9487,5.9322,5.9487,78101.2273
2009-04-29 13:00:00,10.82,10.86,10.82,10.86,40977.78679379248,5.9487,5.9707,5.9487,5.9707,40977.7868
2009-04-29 13:05:00,10.86,10.87,10.84,10.84,48382.18886296784,5.9707,5.9762,5.9597,5.9597,48382.1889
2009-04-29 13:10:00,10.84,10.85,10.84,10.85,30327.61943401968,5.9597,5.9652,5.9597,5.9652,30327.6194
2009-04-29 13:15:00,10.84,10.87,10.84,10.85,53453.69712952632,5.9597,5.9762,5.9597,5.9652,53453.6971
2009-04-29 13:20:00,10.84,10.89,10.84,10.89,41383.50745511715,5.9597,5.9872,5.9597,5.9872,41383.5075
2009-04-29 13:25:00,10.89,10.9,10.87,10.89,51526.5239882341,5.9872,5.9927,5.9762,5.9872,51526.524
2009-04-29 13:30:00,10.89,10.92,10.86,10.92,51323.66365757176,5.9872,6.0037,5.9707,6.0037,51323.6637
2009-04-29 13:35:00,10.91,10.93,10.84,10.84,79521.24961963687,5.9982,6.0092,5.9597,5.9597,79521.2496
2009-04-29 13:40:00,10.84,10.87,10.84,10.86,32761.943401967743,5.9597,5.9762,5.9597,5.9707,32761.9434
2009-04-29 13:45:00,10.86,10.87,10.81,10.82,140379.34881833856,5.9707,5.9762,5.9432,5.9487,140379.3488
2009-04-29 13:50:00,10.82,10.83,10.81,10.82,17243.128106298813,5.9487,5.9542,5.9432,5.9487,17243.1281
2009-04-29 13:55:00,10.83,10.84,10.83,10.83,29719.03844203266,5.9542,5.9597,5.9542,5.9542,29719.0384
2009-04-29 14:00:00,10.83,10.85,10.8,10.82,93417.1822700071,5.9542,5.9652,5.9377,5.9487,93417.1823
2009-04-29 14:05:00,10.82,10.86,10.8,10.84,58728.06572674713,5.9487,5.9707,5.9377,5.9597,58728.0657
2009-04-29 14:10:00,10.84,10.84,10.78,10.8,41992.08844710417,5.9597,5.9597,5.9267,5.9377,41992.0884
2009-04-29 14:15:00,10.8,10.89,10.71,10.73,123339.0810427021,5.9377,5.9872,5.8882,5.8992,123339.081
2009-04-29 14:20:00,10.75,10.88,10.72,10.77,132873.51658383204,5.9102,5.9817,5.8937,5.9212,132873.5166
2009-04-29 14:25:00,10.78,10.84,10.78,10.82,54163.70828684451,5.9267,5.9597,5.9267,5.9487,54163.7083
2009-04-29 14:30:00,10.82,10.94,10.77,10.91,143929.4046049295,5.9487,6.0147,5.9212,5.9982,143929.4046
2009-04-29 14:35:00,10.92,10.93,10.84,10.84,116036.1091388579,6.0037,6.0092,5.9597,5.9597,116036.1091
2009-04-29 14:40:00,10.84,10.89,10.82,10.84,117456.13145349426,5.9597,5.9872,5.9487,5.9597,117456.1315
2009-04-29 14:45:00,10.85,10.89,10.79,10.83,80535.55127294858,5.9652,5.9872,5.9322,5.9542,80535.5513
2009-04-29 14:50:00,10.83,10.86,10.79,10.83,110051.7293843189,5.9542,5.9707,5.9322,5.9542,110051.7294
2009-04-29 14:55:00,10.82,10.85,10.76,10.82,97981.53970990972,5.9487,5.9652,5.9157,5.9487,97981.5397
2009-04-29 15:00:00,10.83,10.86,10.82,10.84,179328.53230550766,5.9542,5.9707,5.9487,5.9597,179328.5323
2009-04-29 15:05:00,10.84,10.86,10.81,10.83,166142.61081245562,5.9597,5.9707,5.9432,5.9542,166142.6108
2009-04-29 15:10:00,10.84,10.84,10.8,10.83,228725.0228217872,5.9597,5.9597,5.9377,5.9542,228725.0228
2009-04-29 15:15:00,10.84,10.84,10.82,10.82,134699.25955979308,5.9597,5.9597,5.9487,5.9487,134699.2596
2009-04-29 15:20:00,10.82,10.82,10.74,10.76,277005.7815194239,5.9487,5.9487,5.9047,5.9157,277005.7815
2009-04-29 15:25:00,10.77,10.78,10.65,10.69,357034.1819657166,5.9212,5.9267,5.8552,5.8772,357034.182
2009-04-29 15:30:00,10.69,10.71,10.65,10.7,310072.01541738515,5.8772,5.8882,5.8552,5.8827,310072.0154
2009-04-29 15:35:00,10.7,10.72,10.66,10.7,290394.56334313826,5.8827,5.8937,5.8607,5.8827,290394.5633
2009-04-29 15:40:00,10.7,10.73,10.69,10.71,368191.5001521452,5.8827,5.8992,5.8772,5.8882,368191.5002
2009-04-29 15:45:00,10.7,10.71,10.61,10.66,334313.82493153465,5.8827,5.8882,5.8332,5.8607,334313.8249
2009-04-29 15:50:00,10.66,10.72,10.64,10.71,312506.3393853332,5.8607,5.8937,5.8497,5.8882,312506.3394
2009-04-29 15:55:00,10.71,10.75,10.69,10.74,490211.9890455421,5.8882,5.9102,5.8772,5.9047,490211.989
2009-04-30 09:30:00,11.95,11.95,11.62,11.66,586164.9254488285,6.57,6.57,6.3885,6.4105,586164.9254
2009-04-30 09:35:00,11.65,11.93,11.63,11.71,490516.27954153565,6.405,6.559,6.394,6.438,490516.2795
2009-04-30 09:40:00,11.71,12.11,11.71,12.07,309970.585252054,6.438,6.6579,6.438,6.6359,309970.5853
2009-04-30 09:45:00,12.07,12.09,11.99,12.09,341921.0873313724,6.6359,6.6469,6.5919,6.6469,341921.0873
2009-04-30 09:50:00,12.09,12.4,12.07,12.27,471244.5481286135,6.6469,6.8174,6.6359,6.7459,471244.5481
2009-04-30 09:55:00,12.27,12.38,12.25,12.33,186530.0740440207,6.7459,6.8064,6.7349,6.7789,186530.074
2009-04-30 10:00:00,12.36,12.37,12.24,12.24,185820.0628867025,6.7954,6.8009,6.7294,6.7294,185820.0629
2009-04-30 10:05:00,12.24,12.33,12.16,12.32,432599.65513743786,6.7294,6.7789,6.6854,6.7734,432599.6551
2009-04-30 10:10:00,12.32,12.42,12.31,12.42,231463.6372857288,6.7734,6.8284,6.7679,6.8284,231463.6373
2009-04-30 10:15:00,12.42,12.52,12.34,12.4,296784.66375900194,6.8284,6.8833,6.7844,6.8174,296784.6638
2009-04-30 10:20:00,12.41,12.41,12.32,12.37,130439.19261588396,6.8229,6.8229,6.7734,6.8009,130439.1926
2009-04-30 10:25:00,12.37,12.44,12.37,12.43,117861.85211481896,6.8009,6.8393,6.8009,6.8339,117861.8521
2009-04-30 10:30:00,12.43,12.43,12.28,12.31,250532.50836798863,6.8339,6.8339,6.7514,6.7679,250532.5084
2009-04-30 10:35:00,12.32,12.34,12.23,12.24,231159.34678973528,6.7734,6.7844,6.7239,6.7294,231159.3468
2009-04-30 10:40:00,12.25,12.34,12.25,12.33,184805.7612333908,6.7349,6.7844,6.7349,6.7789,184805.7612
2009-04-30 10:45:00,12.32,12.4,12.29,12.39,171721.2699056699,6.7734,6.8174,6.7569,6.8119,171721.2699
2009-04-30 10:50:00,12.4,12.45,12.37,12.44,114210.36616289684,6.8174,6.8448,6.8009,6.8393,114210.3662
2009-04-30 10:55:00,12.45,12.54,12.45,12.54,133177.80707982555,6.8448,6.8943,6.8448,6.8943,133177.8071
2009-04-30 11:00:00,12.54,12.61,12.51,12.56,221523.48108327412,6.8943,6.9328,6.8778,6.9053,221523.4811
2009-04-30 11:05:00,12.57,12.62,12.52,12.59,285931.6360685668,6.9108,6.9383,6.8833,6.9218,285931.6361
2009-04-30 11:10:00,12.58,12.58,12.55,12.56,84897.04838218886,6.9163,6.9163,6.8998,6.9053,84897.0484
2009-04-30 11:15:00,12.57,12.63,12.56,12.61,275281.468708794,6.9108,6.9438,6.9053,6.9328,275281.4687
2009-04-30 11:20:00,12.62,12.68,12.61,12.63,263819.86002637184,6.9383,6.9713,6.9328,6.9438,263819.86
2009-04-30 11:25:00,12.64,12.73,12.63,12.73,238868.0393549041,6.9493,6.9988,6.9438,6.9988,238868.0394
2009-04-30 11:30:00,12.73,12.76,12.68,12.69,224262.0955472157,6.9988,7.0153,6.9713,6.9768,224262.0955
2009-04-30 11:35:00,12.68,12.77,12.67,12.67,376508.77370930114,6.9713,7.0208,6.9658,6.9658,376508.7737
2009-04-30 11:40:00,12.67,12.74,12.66,12.69,180545.6942894817,6.9658,7.0043,6.9603,6.9768,180545.6943
2009-04-30 11:45:00,12.7,12.78,12.7,12.77,217973.42529668324,6.9823,7.0263,6.9823,7.0208,217973.4253
2009-04-30 11:50:00,12.77,12.81,12.73,12.73,137539.30418906582,7.0208,7.0428,6.9988,6.9988,137539.3042
2009-04-30 11:55:00,12.73,12.76,12.7,12.71,142813.67278628665,6.9988,7.0153,6.9823,6.9878,142813.6728
2009-04-30 12:00:00,12.71,12.72,12.55,12.56,234810.83274165736,6.9878,6.9933,6.8998,6.9053,234810.8327
2009-04-30 12:05:00,12.55,12.69,12.55,12.69,82868.44507556547,6.8998,6.9768,6.8998,6.9768,82868.4451
2009-04-30 12:10:00,12.68,12.73,12.66,12.7,101227.30500050716,6.9713,6.9988,6.9603,6.9823,101227.305
2009-04-30 12:15:00,12.69,12.7,12.62,12.65,120600.46657876052,6.9768,6.9823,6.9383,6.9548,120600.4666
2009-04-30 12:20:00,12.64,12.66,12.58,12.58,149102.34303681916,6.9493,6.9603,6.9163,6.9163,149102.343
2009-04-30 12:25:00,12.59,12.64,12.55,12.58,208946.1405822092,6.9218,6.9493,6.8998,6.9163,208946.1406
2009-04-30 12:30:00,12.6,12.6,12.38,12.42,173749.87321229334,6.9273,6.9273,6.8064,6.8284,173749.8732
2009-04-30 12:35:00,12.41,12.48,12.41,12.47,59438.07688406532,6.8229,6.8613,6.8229,6.8558,59438.0769
2009-04-30 12:40:00,12.47,12.48,12.4,12.43,140582.2091490009,6.8558,6.8613,6.8174,6.8339,140582.2091
2009-04-30 12:45:00,12.43,12.45,12.24,12.25,183892.8897454103,6.8339,6.8448,6.7294,6.7349,183892.8897
2009-04-30 12:50:00,12.25,12.27,12.2,12.26,162389.69469520234,6.7349,6.7459,6.7074,6.7404,162389.6947
2009-04-30 12:55:00,12.26,12.27,12.17,12.25,136829.29303174763,6.7404,6.7459,6.6909,6.7349,136829.293
2009-04-30 13:00:00,12.24,12.31,12.22,12.3,166345.47114311796,6.7294,6.7679,6.7184,6.7624,166345.4711
2009-04-30 13:05:00,12.31,12.34,12.24,12.25,182980.01825742977,6.7679,6.7844,6.7294,6.7349,182980.0183
2009-04-30 13:10:00,12.24,12.32,12.22,12.32,79724.10995029921,6.7294,6.7734,6.7184,6.7734,79724.11
2009-04-30 13:15:00,12.32,12.32,12.25,12.27,87128.5120194746,6.7734,6.7734,6.7349,6.7459,87128.512
2009-04-30 13:20:00,12.27,12.27,12.18,12.2,95445.78557663049,6.7459,6.7459,6.6964,6.7074,95445.7856
2009-04-30 13:25:00,12.2,12.23,12.14,12.22,156709.60543665686,6.7074,6.7239,6.6744,6.7184,156709.6054
2009-04-30 13:30:00,12.22,12.24,12.17,12.23,126280.55583730602,6.7184,6.7294,6.6909,6.7239,126280.5558
2009-04-30 13:35:00,12.23,12.23,12.19,12.2,54569.42894816919,6.7239,6.7239,6.7019,6.7074,54569.4289
2009-04-30 13:40:00,12.19,12.24,12.18,12.24,101430.1653311695,6.7019,6.7294,6.6964,6.7294,101430.1653
2009-04-30 13:45:00,12.24,12.24,12.2,12.22,62582.41200933157,6.7294,6.7294,6.7074,6.7184,62582.412
2009-04-30 13:50:00,12.22,12.32,12.22,12.32,109443.14839233187,6.7184,6.7734,6.7184,6.7734,109443.1484
2009-04-30 13:55:00,12.3,12.38,12.3,12.38,139263.61699969572,6.7624,6.8064,6.7624,6.8064,139263.617
2009-04-30 14:00:00,12.38,12.46,12.37,12.43,137133.58352774114,6.8064,6.8503,6.8009,6.8339,137133.5835
2009-04-30 14:05:00,12.44,12.47,12.39,12.41,136423.57237042295,6.8393,6.8558,6.8119,6.8229,136423.5724
2009-04-30 14:10:00,12.39,12.43,12.35,12.41,100213.00334719544,6.8119,6.8339,6.7899,6.8229,100213.0033
2009-04-30 14:15:00,12.41,12.43,12.37,12.42,157013.89593265037,6.8229,6.8339,6.8009,6.8284,157013.8959
2009-04-30 14:20:00,12.42,12.43,12.4,12.42,169996.95709504007,6.8284,6.8339,6.8174,6.8284,169996.9571
2009-04-30 14:25:00,12.42,12.46,12.39,12.46,120194.74591743584,6.8284,6.8503,6.8119,6.8503,120194.7459
2009-04-30 14:30:00,12.46,12.46,12.39,12.39,129120.60046657876,6.8503,6.8503,6.8119,6.8119,129120.6005
2009-04-30 14:35:00,12.4,12.42,12.38,12.4,67755.35044122122,6.8174,6.8284,6.8064,6.8174,67755.3504
2009-04-30 14:40:00,12.4,12.4,12.32,12.32,86114.2103661629,6.8174,6.8174,6.7734,6.7734,86114.2104
2009-04-30 14:45:00,12.33,12.38,12.32,12.36,103965.91946444871,6.7789,6.8064,6.7734,6.7954,103965.9195
2009-04-30 14:50:00,12.36,12.43,12.36,12.42,112790.34384826048,6.7954,6.8339,6.7954,6.8284,112790.3438
2009-04-30 14:55:00,12.42,12.43,12.38,12.42,182878.5880920986,6.8284,6.8339,6.8064,6.8284,182878.5881
2009-04-30 15:00:00,12.42,12.43,12.27,12.33,164316.86783649458,6.8284,6.8339,6.7459,6.7789,164316.8678
2009-04-30 15:05:00,12.33,12.35,12.26,12.33,186530.0740440207,6.7789,6.7899,6.7404,6.7789,186530.074
2009-04-30 15:10:00,12.32,12.38,12.32,12.35,86012.78020083172,6.7734,6.8064,6.7734,6.7899,86012.7802
2009-04-30 15:15:00,12.35,12.39,12.29,12.32,191398.7219799168,6.7899,6.8119,6.7569,6.7734,191398.722
2009-04-30 15:20:00,12.32,12.34,12.28,12.33,164925.4488284816,6.7734,6.7844,6.7514,6.7789,164925.4488
2009-04-30 15:25:00,12.33,12.42,12.32,12.41,157318.18642864388,6.7789,6.8284,6.7734,6.8229,157318.1864
2009-04-30 15:30:00,12.42,12.48,12.41,12.48,217060.5538087027,6.8284,6.8613,6.8229,6.8613,217060.5538
2009-04-30 15:35:00,12.47,12.52,12.45,12.48,242012.3744801704,6.8558,6.8833,6.8448,6.8613,242012.3745
2009-04-30 15:40:00,12.48,12.54,12.48,12.54,279237.2451567096,6.8613,6.8943,6.8613,6.8943,279237.2452
2009-04-30 15:45:00,12.54,12.55,12.48,12.49,327416.5736890151,6.8943,6.8998,6.8613,6.8668,327416.5737
2009-04-30 15:50:00,12.48,12.53,12.42,12.46,377928.7960239375,6.8613,6.8888,6.8284,6.8503,377928.796
2009-04-30 15:55:00,12.46,12.5,12.44,12.47,628055.5837306015,6.8503,6.8723,6.8393,6.8558,628055.5837
2009-05-01 09:30:00,12.66,12.82,12.54,12.7,204584.6434729689,6.9603,7.0483,6.8943,6.9823,204584.6435
2009-05-01 09:35:00,12.67,12.74,12.58,12.69,175372.75585759204,6.9658,7.0043,6.9163,6.9768,175372.7559
2009-05-01 09:40:00,12.69,12.72,12.59,12.64,212597.62653413124,6.9768,6.9933,6.9218,6.9493,212597.6265
2009-05-01 09:45:00,12.63,12.77,12.63,12.76,223247.79389390405,6.9438,7.0208,6.9438,7.0153,223247.7939
2009-05-01 09:50:00,12.75,12.91,12.73,12.83,310072.01541738515,7.0098,7.0977,6.9988,7.0538,310072.0154
2009-05-01 09:55:00,12.84,12.97,12.79,12.94,281570.1389593265,7.0593,7.1307,7.0318,7.1142,281570.139
2009-05-01 10:00:00,12.94,13.01,12.85,12.9,222436.35257125468,7.1142,7.1527,7.0648,7.0922,222436.3526
2009-05-01 10:05:00,12.89,12.99,12.89,12.92,234810.83274165736,7.0868,7.1417,7.0868,7.1032,234810.8327
2009-05-01 10:10:00,12.92,12.98,12.88,12.91,152043.81783142308,7.1032,7.1362,7.0813,7.0977,152043.8178
2009-05-01 10:15:00,12.92,12.92,12.67,12.67,126280.55583730602,7.1032,7.1032,6.9658,6.9658,126280.5558
2009-05-01 10:20:00,12.68,12.7,12.6,12.67,196875.9509078,6.9713,6.9823,6.9273,6.9658,196875.9509
2009-05-01 10:25:00,12.67,12.74,12.67,12.74,87635.66284613044,6.9658,7.0043,6.9658,7.0043,87635.6628
2009-05-01 10:30:00,12.74,12.76,12.7,12.75,124556.24302667614,7.0043,7.0153,6.9823,7.0098,124556.243
2009-05-01 10:35:00,12.74,12.83,12.73,12.75,165331.16948980626,7.0043,7.0538,6.9988,7.0098,165331.1695
2009-05-01 10:40:00,12.75,12.87,12.75,12.79,111877.47236027996,7.0098,7.0758,7.0098,7.0318,111877.4724
2009-05-01 10:45:00,12.79,12.84,12.78,12.78,57713.76407343544,7.0318,7.0593,7.0263,7.0263,57713.7641
2009-05-01 10:50:00,12.78,12.83,12.73,12.82,162896.8455218582,7.0263,7.0538,6.9988,7.0483,162896.8455
2009-05-01 10:55:00,12.82,12.89,12.77,12.8,137742.16451972816,7.0483,7.0868,7.0208,7.0373,137742.1645
2009-05-01 11:00:00,12.79,12.91,12.79,12.9,221523.48108327412,7.0318,7.0977,7.0318,7.0922,221523.4811
2009-05-01 11:05:00,12.88,12.96,12.87,12.88,230347.90546708592,7.0813,7.1252,7.0758,7.0813,230347.9055
2009-05-01 11:10:00,12.88,13.0,12.88,12.98,189370.11867329344,7.0813,7.1472,7.0813,7.1362,189370.1187
2009-05-01 11:15:00,12.99,13.04,12.88,12.89,151435.23683943605,7.1417,7.1692,7.0813,7.0868,151435.2368
2009-05-01 11:20:00,12.89,12.93,12.88,12.9,94634.34425398114,7.0868,7.1087,7.0813,7.0922,94634.3443
2009-05-01 11:25:00,12.9,12.9,12.84,12.86,65321.02647327315,7.0922,7.0922,7.0593,7.0703,65321.0265
2009-05-01 11:30:00,12.85,12.87,12.8,12.83,81549.85292626027,7.0648,7.0758,7.0373,7.0538,81549.8529
2009-05-01 11:35:00,12.83,12.84,12.79,12.84,48686.47935896136,7.0538,7.0593,7.0318,7.0593,48686.4794
2009-05-01 11:40:00,12.84,12.86,12.78,12.79,138959.3265037022,7.0593,7.0703,7.0263,7.0318,138959.3265
2009-05-01 11:45:00,12.79,12.86,12.75,12.85,137235.0136930723,7.0318,7.0703,7.0098,7.0648,137235.0137
2009-05-01 11:50:00,12.84,12.85,12.79,12.79,75768.33350238361,7.0593,7.0648,7.0318,7.0318,75768.3335
2009-05-01 11:55:00,12.79,12.81,12.77,12.81,75159.75251039659,7.0318,7.0428,7.0208,7.0428,75159.7525
2009-05-01 12:00:00,12.81,12.83,12.79,12.8,74855.46201440308,7.0428,7.0538,7.0318,7.0373,74855.462
2009-05-01 12:05:00,12.8,12.83,12.78,12.82,53555.12729485749,7.0373,7.0538,7.0263,7.0483,53555.1273
2009-05-01 12:10:00,12.81,12.91,12.8,12.89,115934.67897352672,7.0428,7.0977,7.0373,7.0868,115934.679
2009-05-01 12:15:00,12.89,12.92,12.83,12.83,132772.08641850087,7.0868,7.1032,7.0538,7.0538,132772.0864
2009-05-01 12:20:00,12.83,12.87,12.82,12.85,168272.6442844102,7.0538,7.0758,7.0483,7.0648,168272.6443
2009-05-01 12:25:00,12.84,12.85,12.78,12.8,133786.38807181254,7.0593,7.0648,7.0263,7.0373,133786.3881
2009-05-01 12:30:00,12.8,12.83,12.78,12.8,144639.4157622477,7.0373,7.0538,7.0263,7.0373,144639.4158
2009-05-01 12:35:00,12.8,12.88,12.8,12.85,193325.89512120903,7.0373,7.0813,7.0373,7.0648,193325.8951
2009-05-01 12:40:00,12.86,12.91,12.86,12.89,66031.03763059134,7.0703,7.0977,7.0703,7.0868,66031.0376
2009-05-01 12:45:00,12.88,12.89,12.81,12.83,164316.86783649458,7.0813,7.0868,7.0428,7.0538,164316.8678
2009-05-01 12:50:00,12.83,12.89,12.81,12.84,87939.95334212395,7.0538,7.0868,7.0428,7.0593,87939.9533
2009-05-01 12:55:00,12.83,12.91,12.82,12.88,90577.13764073436,7.0538,7.0977,7.0483,7.0813,90577.1376
2009-05-01 13:00:00,12.88,12.88,12.83,12.85,78405.51780099401,7.0813,7.0813,7.0538,7.0648,78405.5178
2009-05-01 13:05:00,12.85,12.89,12.84,12.89,68363.93143320824,7.0648,7.0868,7.0593,7.0868,68363.9314
2009-05-01 13:10:00,12.88,12.88,12.84,12.86,67653.92027589005,7.0813,7.0813,7.0593,7.0703,67653.9203
2009-05-01 13:15:00,12.86,12.91,12.85,12.89,130540.62278121512,7.0703,7.0977,7.0648,7.0868,130540.6228
2009-05-01 13:20:00,12.88,12.9,12.86,12.87,77492.6463130135,7.0813,7.0922,7.0703,7.0758,77492.6463
2009-05-01 13:25:00,12.88,12.91,12.86,12.9,61669.54052135105,7.0813,7.0977,7.0703,7.0922,61669.5405
2009-05-01 13:30:00,12.9,12.91,12.89,12.91,57308.04341211076,7.0922,7.0977,7.0868,7.0977,57308.0434
2009-05-01 13:35:00,12.92,12.98,12.89,12.97,106704.5339283903,7.1032,7.1362,7.0868,7.1307,106704.5339
2009-05-01 13:40:00,12.97,13.01,12.95,12.96,101328.73516583833,7.1307,7.1527,7.1197,7.1252,101328.7352
2009-05-01 13:45:00,12.95,12.97,12.94,12.94,55888.02109747439,7.1197,7.1307,7.1142,7.1142,55888.0211
2009-05-01 13:50:00,12.95,12.95,12.88,12.89,52540.825641545794,7.1197,7.1197,7.0813,7.0868,52540.8256
2009-05-01 13:55:00,12.92,12.94,12.91,12.94,52033.67481488995,7.1032,7.1142,7.0977,7.1142,52033.6748
2009-05-01 14:00:00,12.94,12.97,12.92,12.93,108124.55624302667,7.1142,7.1307,7.1032,7.1087,108124.5562
2009-05-01 14:05:00,12.93,12.99,12.92,12.98,151029.51617811137,7.1087,7.1417,7.1032,7.1362,151029.5162
2009-05-01 14:10:00,12.98,13.01,12.9,12.9,116340.3996348514,7.1362,7.1527,7.0922,7.0922,116340.3996
2009-05-01 14:15:00,12.9,12.93,12.89,12.92,69479.6632518511,7.0922,7.1087,7.0868,7.1032,69479.6633
2009-05-01 14:20:00,12.93,12.94,12.91,12.91,40369.20580180546,7.1087,7.1142,7.0977,7.0977,40369.2058
2009-05-01 14:25:00,12.92,12.96,12.91,12.93,91084.2884673902,7.1032,7.1252,7.0977,7.1087,91084.2885
2009-05-01 14:30:00,12.92,12.93,12.88,12.9,215133.3806674105,7.1032,7.1087,7.0813,7.0922,215133.3807
2009-05-01 14:35:00,12.9,12.94,12.87,12.87,188761.5376813064,7.0922,7.1142,7.0758,7.0758,188761.5377
2009-05-01 14:40:00,12.86,12.87,12.83,12.87,112080.33269094228,7.0703,7.0758,7.0538,7.0758,112080.3327
2009-05-01 14:45:00,12.87,12.92,12.84,12.89,81854.14342225378,7.0758,7.1032,7.0593,7.0868,81854.1434
2009-05-01 14:50:00,12.89,12.9,12.85,12.87,101835.88599249416,7.0868,7.0922,7.0648,7.0758,101835.886
2009-05-01 14:55:00,12.87,12.94,12.87,12.89,129120.60046657876,7.0758,7.1142,7.0758,7.0868,129120.6005
2009-05-01 15:00:00,12.89,12.96,12.88,12.94,219697.7381073131,7.0868,7.1252,7.0813,7.1142,219697.7381
2009-05-01 15:05:00,12.94,12.95,12.92,12.93,154072.42113804643,7.1142,7.1197,7.1032,7.1087,154072.4211
2009-05-01 15:10:00,12.94,12.94,12.82,12.83,177502.78932954662,7.1142,7.1142,7.0483,7.0538,177502.7893
2009-05-01 15:15:00,12.84,12.88,12.82,12.85,124961.96368800082,7.0593,7.0813,7.0483,7.0648,124961.9637
2009-05-01 15:20:00,12.84,12.87,12.83,12.85,115326.09798153971,7.0593,7.0758,7.0538,7.0648,115326.098
2009-05-01 15:25:00,12.85,12.85,12.82,12.82,75058.32234506542,7.0648,7.0648,7.0483,7.0483,75058.3223
2009-05-01 15:30:00,12.82,12.82,12.75,12.81,235115.12323765087,7.0483,7.0483,7.0098,7.0428,235115.1232
2009-05-01 15:35:00,12.81,12.86,12.77,12.8,287655.94887919666,7.0428,7.0703,7.0208,7.0373,287655.9489
2009-05-01 15:40:00,12.79,12.89,12.78,12.85,204483.2133076377,7.0318,7.0868,7.0263,7.0648,204483.2133
2009-05-01 15:45:00,12.85,12.87,12.8,12.82,231057.9166244041,7.0648,7.0758,7.0373,7.0483,231057.9166
2009-05-01 15:50:00,12.83,12.84,12.75,12.81,272137.13358352776,7.0538,7.0593,7.0098,7.0428,272137.1336
2009-05-01 15:55:00,12.81,12.85,12.79,12.84,595597.9308246273,7.0428,7.0648,7.0318,7.0593,595597.9308
2009-05-04 09:30:00,13.1,13.16,13.01,13.11,212597.62653413124,7.2022,7.2352,7.1527,7.2077,212597.6265
2009-05-04 09:35:00,13.11,13.31,13.11,13.29,170098.38726037124,7.2077,7.3177,7.2077,7.3067,170098.3873
2009-05-04 09:40:00,13.31,13.38,13.26,13.38,155796.73394867632,7.3177,7.3561,7.2902,7.3561,155796.7339
2009-05-04 09:45:00,13.38,13.4,13.33,13.4,125874.83517598134,7.3561,7.3671,7.3287,7.3671,125874.8352
2009-05-04 09:50:00,13.39,13.43,13.35,13.38,118064.71244548127,7.3616,7.3836,7.3397,7.3561,118064.7124
2009-05-04 09:55:00,13.38,13.5,13.38,13.5,151739.52733542956,7.3561,7.4221,7.3561,7.4221,151739.5273
2009-05-04 10:00:00,13.51,13.7,13.5,13.69,261284.1058930926,7.4276,7.5321,7.4221,7.5266,261284.1059
2009-05-04 10:05:00,13.7,13.76,13.63,13.63,258951.2120904757,7.5321,7.5651,7.4936,7.4936,258951.2121
2009-05-04 10:10:00,13.63,13.89,13.62,13.88,340805.3555127295,7.4936,7.6365,7.4881,7.631,340805.3555
2009-05-04 10:15:00,13.89,14.03,13.89,14.0,311593.46789735265,7.6365,7.7135,7.6365,7.697,311593.4679
2009-05-04 10:20:00,14.0,14.05,13.9,13.97,223754.9447205599,7.697,7.7245,7.642,7.6805,223754.9447
2009-05-04 10:25:00,13.96,14.05,13.91,13.92,272745.7145755148,7.675,7.7245,7.6475,7.653,272745.7146
2009-05-04 10:30:00,13.92,13.93,13.83,13.84,302870.4736788721,7.653,7.6585,7.6036,7.609,302870.4737
2009-05-04 10:35:00,13.84,13.88,13.75,13.82,249011.0558880211,7.609,7.631,7.5596,7.5981,249011.0559
2009-05-04 10:40:00,13.82,13.82,13.7,13.74,137336.44385840348,7.5981,7.5981,7.5321,7.5541,137336.4439
2009-05-04 10:45:00,13.75,13.79,13.74,13.78,71203.97606248099,7.5596,7.5816,7.5541,7.5761,71203.9761
2009-05-04 10:50:00,13.77,13.87,13.77,13.83,155086.72279135816,7.5706,7.6255,7.5706,7.6036,155086.7228
2009-05-04 10:55:00,13.82,13.88,13.81,13.88,89562.83598742266,7.5981,7.631,7.5926,7.631,89562.836
2009-05-04 11:00:00,13.88,14.02,13.86,13.97,367988.6398214829,7.631,7.708,7.62,7.6805,367988.6398
2009-05-04 11:05:00,13.98,14.03,13.97,13.98,226392.1290191703,7.686,7.7135,7.6805,7.686,226392.129
2009-05-04 11:10:00,13.98,14.1,13.98,14.06,301957.6021908916,7.686,7.752,7.686,7.73,301957.6022
2009-05-04 11:15:00,14.05,14.15,14.05,14.15,193325.89512120903,7.7245,7.7795,7.7245,7.7795,193325.8951
2009-05-04 11:20:00,14.14,14.23,14.11,14.16,234506.54224566385,7.774,7.8235,7.7575,7.785,234506.5422
2009-05-04 11:25:00,14.17,14.19,14.07,14.18,378537.37701592455,7.7905,7.8015,7.7355,7.796,378537.377
2009-05-04 11:30:00,14.18,14.28,14.08,14.09,246272.4414240796,7.796,7.851,7.741,7.7465,246272.4414
2009-05-04 11:35:00,14.08,14.1,14.01,14.03,120499.03641342936,7.741,7.752,7.7025,7.7135,120499.0364
2009-05-04 11:40:00,14.03,14.03,13.93,13.95,176082.76701491023,7.7135,7.7135,7.6585,7.6695,176082.767
2009-05-04 11:45:00,13.95,14.01,13.94,13.95,224363.5257125469,7.6695,7.7025,7.664,7.6695,224363.5257
2009-05-04 11:50:00,13.95,13.97,13.88,13.89,116543.25996551376,7.6695,7.6805,7.631,7.6365,116543.26
2009-05-04 11:55:00,13.89,13.94,13.88,13.91,172431.28106298813,7.6365,7.664,7.631,7.6475,172431.2811
2009-05-04 12:00:00,13.91,14.06,13.89,14.03,160361.09138857896,7.6475,7.73,7.6365,7.7135,160361.0914
2009-05-04 12:05:00,14.03,14.04,13.95,13.96,178922.81164418298,7.7135,7.719,7.6695,7.675,178922.8116
2009-05-04 12:10:00,13.96,13.98,13.84,13.86,168374.07444974134,7.675,7.686,7.609,7.62,168374.0744
2009-05-04 12:15:00,13.86,13.87,13.78,13.78,475707.4754031849,7.62,7.6255,7.5761,7.5761,475707.4754
2009-05-04 12:20:00,13.78,13.81,13.72,13.72,163606.8566791764,7.5761,7.5926,7.5431,7.5431,163606.8567
2009-05-04 12:25:00,13.73,13.8,13.72,13.79,195455.9285931636,7.5486,7.5871,7.5431,7.5816,195455.9286
2009-05-04 12:30:00,13.79,13.82,13.78,13.79,93417.1822700071,7.5816,7.5981,7.5761,7.5816,93417.1823
2009-05-04 12:35:00,13.78,13.8,13.78,13.79,81854.14342225378,7.5761,7.5871,7.5761,7.5816,81854.1434
2009-05-04 12:40:00,13.79,13.82,13.78,13.79,153159.54965006592,7.5816,7.5981,7.5761,7.5816,153159.5497
2009-05-04 12:45:00,13.8,13.8,13.75,13.76,114818.94715488386,7.5871,7.5871,7.5596,7.5651,114818.9472
2009-05-04 12:50:00,13.75,13.75,13.65,13.72,133076.37691449438,7.5596,7.5596,7.5046,7.5431,133076.3769
2009-05-04 12:55:00,13.72,13.74,13.67,13.7,80941.27193427326,7.5431,7.5541,7.5156,7.5321,80941.2719
2009-05-04 13:00:00,13.71,13.72,13.65,13.71,125367.68434932549,7.5376,7.5431,7.5046,7.5376,125367.6843
2009-05-04 13:05:00,13.71,13.75,13.7,13.7,68363.93143320824,7.5376,7.5596,7.5321,7.5321,68363.9314
2009-05-04 13:10:00,13.7,13.74,13.7,13.74,50207.9318389289,7.5321,7.5541,7.5321,7.5541,50207.9318
2009-05-04 13:15:00,13.74,13.8,13.73,13.78,120904.75707475404,7.5541,7.5871,7.5486,7.5761,120904.7571
2009-05-04 13:20:00,13.78,13.8,13.75,13.78,72826.8587077797,7.5761,7.5871,7.5596,7.5761,72826.8587
2009-05-04 13:25:00,13.79,13.8,13.74,13.75,66335.32812658485,7.5816,7.5871,7.5541,7.5596,66335.3281
2009-05-04 13:30:00,13.76,13.81,13.75,13.81,107718.835581702,7.5651,7.5926,7.5596,7.5926,107718.8356
2009-05-04 13:35:00,13.81,13.82,13.78,13.78,115224.66781620854,7.5926,7.5981,7.5761,7.5761,115224.6678
2009-05-04 13:40:00,13.79,13.81,13.77,13.8,101531.59549650064,7.5816,7.5926,7.5706,7.5871,101531.5955
2009-05-04 13:45:00,13.78,13.81,13.75,13.76,83274.16573689015,7.5761,7.5926,7.5596,7.5651,83274.1657
2009-05-04 13:50:00,13.76,13.81,13.75,13.76,86215.64053149406,7.5651,7.5926,7.5596,7.5651,86215.6405
2009-05-04 13:55:00,13.76,13.79,13.74,13.78,121716.1983974034,7.5651,7.5816,7.5541,7.5761,121716.1984
2009-05-04 14:00:00,13.79,13.82,13.77,13.79,206207.5261182676,7.5816,7.5981,7.5706,7.5816,206207.5261
2009-05-04 14:05:00,13.79,13.82,13.75,13.75,121006.1872400852,7.5816,7.5981,7.5596,7.5596,121006.1872
2009-05-04 14:10:00,13.75,13.86,13.75,13.82,169692.66659904656,7.5596,7.62,7.5596,7.5981,169692.6666
2009-05-04 14:15:00,13.82,13.87,13.81,13.84,206410.3864489299,7.5981,7.6255,7.5926,7.609,206410.3864
2009-05-04 14:20:00,13.84,13.86,13.82,13.86,122426.20955472156,7.609,7.62,7.5981,7.62,122426.2096
2009-05-04 14:25:00,13.87,13.87,13.83,13.83,155796.73394867632,7.6255,7.6255,7.6036,7.6036,155796.7339
2009-05-04 14:30:00,13.84,13.85,13.79,13.81,336646.7187341515,7.609,7.6145,7.5816,7.5926,336646.7187
2009-05-04 14:35:00,13.82,13.85,13.78,13.79,195354.49842783244,7.5981,7.6145,7.5761,7.5816,195354.4984
2009-05-04 14:40:00,13.8,13.85,13.79,13.8,154782.43229536465,7.5871,7.6145,7.5816,7.5871,154782.4323
2009-05-04 14:45:00,13.81,13.83,13.78,13.81,193630.1856172025,7.5926,7.6036,7.5761,7.5926,193630.1856
2009-05-04 14:50:00,13.82,13.85,13.78,13.81,168272.6442844102,7.5981,7.6145,7.5761,7.5926,168272.6443
2009-05-04 14:55:00,13.82,13.85,13.77,13.8,198295.97322243635,7.5981,7.6145,7.5706,7.5871,198295.9732
2009-05-04 15:00:00,13.8,13.84,13.79,13.81,182067.14676944923,7.5871,7.609,7.5816,7.5926,182067.1468
2009-05-04 15:05:00,13.82,13.83,13.78,13.8,283395.8819352876,7.5981,7.6036,7.5761,7.5871,283395.8819
2009-05-04 15:10:00,13.81,13.82,13.78,13.79,256821.1786185212,7.5926,7.5981,7.5761,7.5816,256821.1786
2009-05-04 15:15:00,13.79,13.84,13.79,13.81,215843.39182472863,7.5816,7.609,7.5816,7.5926,215843.3918
2009-05-04 15:20:00,13.82,13.82,13.76,13.76,140277.9186530074,7.5981,7.5981,7.5651,7.5651,140277.9187
2009-05-04 15:25:00,13.76,13.8,13.76,13.78,130844.91327720865,7.5651,7.5871,7.5651,7.5761,130844.9133
2009-05-04 15:30:00,13.78,13.83,13.73,13.74,236738.0058829496,7.5761,7.6036,7.5486,7.5541,236738.0059
2009-05-04 15:35:00,13.73,13.78,13.71,13.73,304899.0769854955,7.5486,7.5761,7.5376,7.5486,304899.077
2009-05-04 15:40:00,13.74,13.81,13.73,13.8,364032.8633735673,7.5541,7.5926,7.5486,7.5871,364032.8634
2009-05-04 15:45:00,13.8,13.81,13.76,13.76,285728.7757379045,7.5871,7.5926,7.5651,7.5651,285728.7757
2009-05-04 15:50:00,13.77,13.9,13.77,13.9,333502.3836088853,7.5706,7.642,7.5706,7.642,333502.3836
2009-05-04 15:55:00,13.89,14.0,13.88,13.96,535044.1221219191,7.6365,7.697,7.631,7.675,535044.1221
2009-05-05 09:30:00,13.92,13.94,13.67,13.67,171721.2699056699,7.653,7.664,7.5156,7.5156,171721.2699
2009-05-05 09:35:00,13.69,13.72,13.57,13.61,247083.8827467289,7.5266,7.5431,7.4606,7.4826,247083.8827
2009-05-05 09:40:00,13.6,13.7,13.58,13.61,135612.1310477736,7.4771,7.5321,7.4661,7.4826,135612.131
2009-05-05 09:45:00,13.61,13.61,13.42,13.53,316360.68566791766,7.4826,7.4826,7.3781,7.4386,316360.6857
2009-05-05 09:50:00,13.54,13.55,13.42,13.55,129323.4607972411,7.4441,7.4496,7.3781,7.4496,129323.4608
2009-05-05 09:55:00,13.55,13.6,13.49,13.52,135713.56121310478,7.4496,7.4771,7.4166,7.4331,135713.5612
2009-05-05 10:00:00,13.55,13.62,13.46,13.54,380667.4104878791,7.4496,7.4881,7.4001,7.4441,380667.4105
2009-05-05 10:05:00,13.55,13.61,13.47,13.51,221827.7715792677,7.4496,7.4826,7.4056,7.4276,221827.7716
2009-05-05 10:10:00,13.52,13.59,13.51,13.55,163708.28684450756,7.4331,7.4716,7.4276,7.4496,163708.2868
2009-05-05 10:15:00,13.55,13.59,13.53,13.55,133076.37691449438,7.4496,7.4716,7.4386,7.4496,133076.3769
2009-05-05 10:20:00,13.55,13.58,13.49,13.52,230145.0451364236,7.4496,7.4661,7.4166,7.4331,230145.0451
2009-05-05 10:25:00,13.52,13.57,13.49,13.54,159042.49923927375,7.4331,7.4606,7.4166,7.4441,159042.4992
2009-05-05 10:30:00,13.55,13.55,13.45,13.47,215234.81083274167,7.4496,7.4496,7.3946,7.4056,215234.8108
2009-05-05 10:35:00,13.47,13.53,13.44,13.46,197687.39223044933,7.4056,7.4386,7.3891,7.4001,197687.3922
2009-05-05 10:40:00,13.46,13.49,13.42,13.46,131250.6339385333,7.4001,7.4166,7.3781,7.4001,131250.6339
2009-05-05 10:45:00,13.46,13.46,13.42,13.43,132974.9467491632,7.4001,7.4001,7.3781,7.3836,132974.9467
2009-05-05 10:50:00,13.43,13.46,13.39,13.4,197281.67156912465,7.3836,7.4001,7.3616,7.3671,197281.6716
2009-05-05 10:55:00,13.41,13.45,13.35,13.35,217973.42529668324,7.3726,7.3946,7.3397,7.3397,217973.4253
2009-05-05 11:00:00,13.35,13.42,13.35,13.4,179937.11329749468,7.3397,7.3781,7.3397,7.3671,179937.1133
2009-05-05 11:05:00,13.4,13.4,13.34,13.34,194035.90627852725,7.3671,7.3671,7.3342,7.3342,194035.9063
2009-05-05 11:10:00,13.34,13.41,13.33,13.38,162085.40419920883,7.3342,7.3726,7.3287,7.3561,162085.4042
2009-05-05 11:15:00,13.4,13.45,13.39,13.42,183182.8785880921,7.3671,7.3946,7.3616,7.3781,183182.8786
2009-05-05 11:20:00,13.42,13.43,13.35,13.4,83781.316563546,7.3781,7.3836,7.3397,7.3671,83781.3166
2009-05-05 11:25:00,13.39,13.44,13.37,13.41,106704.5339283903,7.3616,7.3891,7.3506,7.3726,106704.5339
2009-05-05 11:30:00,13.41,13.53,13.41,13.51,168576.93478040368,7.3726,7.4386,7.3726,7.4276,168576.9348
2009-05-05 11:35:00,13.5,13.61,13.49,13.6,156506.74510599452,7.4221,7.4826,7.4166,7.4771,156506.7451
2009-05-05 11:40:00,13.6,13.65,13.57,13.61,153970.99097271528,7.4771,7.5046,7.4606,7.4826,153970.991
2009-05-05 11:45:00,13.6,13.63,13.58,13.6,102038.7463231565,7.4771,7.4936,7.4661,7.4771,102038.7463
2009-05-05 11:50:00,13.59,13.6,13.51,13.52,110660.31037630592,7.4716,7.4771,7.4276,7.4331,110660.3104
2009-05-05 11:55:00,13.51,13.55,13.46,13.47,107617.40541637084,7.4276,7.4496,7.4001,7.4056,107617.4054
2009-05-05 12:00:00,13.47,13.5,13.46,13.47,87432.8025154681,7.4056,7.4221,7.4001,7.4056,87432.8025
2009-05-05 12:05:00,13.48,13.5,13.43,13.5,173648.44304696217,7.4111,7.4221,7.3836,7.4221,173648.443
2009-05-05 12:10:00,13.49,13.57,13.49,13.5,115528.95831220206,7.4166,7.4606,7.4166,7.4221,115528.9583
2009-05-05 12:15:00,13.5,13.53,13.49,13.51,108124.55624302667,7.4221,7.4386,7.4166,7.4276,108124.5562
2009-05-05 12:20:00,13.51,13.52,13.49,13.5,91591.43929404604,7.4276,7.4331,7.4166,7.4221,91591.4393
2009-05-05 12:25:00,13.5,13.52,13.49,13.52,62886.70250532508,7.4221,7.4331,7.4166,7.4331,62886.7025
2009-05-05 12:30:00,13.51,13.52,13.49,13.5,121107.61740541636,7.4276,7.4331,7.4166,7.4221,121107.6174
2009-05-05 12:35:00,13.49,13.5,13.45,13.48,84491.32772086418,7.4166,7.4221,7.3946,7.4111,84491.3277
2009-05-05 12:40:00,13.48,13.51,13.45,13.45,78405.51780099401,7.4111,7.4276,7.3946,7.3946,78405.5178
2009-05-05 12:45:00,13.45,13.46,13.39,13.41,157825.33725529973,7.3946,7.4001,7.3616,7.3726,157825.3373
2009-05-05 12:50:00,13.41,13.41,13.36,13.39,197281.67156912465,7.3726,7.3726,7.3452,7.3616,197281.6716
2009-05-05 12:55:00,13.39,13.42,13.36,13.36,127091.99715995535,7.3616,7.3781,7.3452,7.3452,127091.9972
2009-05-05 13:00:00,13.37,13.44,13.35,13.44,125469.11451465666,7.3506,7.3891,7.3397,7.3891,125469.1145
2009-05-05 13:05:00,13.44,13.5,13.44,13.46,122629.06988538391,7.3891,7.4221,7.3891,7.4001,122629.0699
2009-05-05 13:10:00,13.46,13.56,13.46,13.51,127396.28765594888,7.4001,7.4551,7.4001,7.4276,127396.2877
2009-05-05 13:15:00,13.49,13.51,13.45,13.5,106095.9529364033,7.4166,7.4276,7.3946,7.4221,106095.9529
2009-05-05 13:20:00,13.5,13.5,13.44,13.44,57916.624404097776,7.4221,7.4221,7.3891,7.3891,57916.6244
2009-05-05 13:25:00,13.43,13.47,13.39,13.41,76376.91449437062,7.3836,7.4056,7.3616,7.3726,76376.9145
2009-05-05 13:30:00,13.4,13.4,13.34,13.38,95445.78557663049,7.3671,7.3671,7.3342,7.3561,95445.7856
2009-05-05 13:35:00,13.38,13.4,13.37,13.38,61263.81986002637,7.3561,7.3671,7.3506,7.3561,61263.8199
2009-05-05 13:40:00,13.38,13.39,13.33,13.34,119281.87442945532,7.3561,7.3616,7.3287,7.3342,119281.8744
2009-05-05 13:45:00,13.34,13.34,13.29,13.32,139060.75666903338,7.3342,7.3342,7.3067,7.3232,139060.7567
2009-05-05 13:50:00,13.33,13.36,13.31,13.32,130540.62278121512,7.3287,7.3452,7.3177,7.3232,130540.6228
2009-05-05 13:55:00,13.31,13.32,13.3,13.31,58322.34506542246,7.3177,7.3232,7.3122,7.3177,58322.3451
2009-05-05 14:00:00,13.31,13.31,13.3,13.3,47063.59671366264,7.3177,7.3177,7.3122,7.3122,47063.5967
2009-05-05 14:05:00,13.3,13.31,13.26,13.31,171822.7000710011,7.3122,7.3177,7.2902,7.3177,171822.7001
2009-05-05 14:10:00,13.3,13.42,13.29,13.37,133786.38807181254,7.3122,7.3781,7.3067,7.3506,133786.3881
2009-05-05 14:15:00,13.37,13.37,13.3,13.31,91490.00912871488,7.3506,7.3506,7.3122,7.3177,91490.0091
2009-05-05 14:20:00,13.31,13.33,13.23,13.23,102850.18764580588,7.3177,7.3287,7.2737,7.2737,102850.1876
2009-05-05 14:25:00,13.23,13.24,13.15,13.16,205193.22446495589,7.2737,7.2792,7.2297,7.2352,205193.2245
2009-05-05 14:30:00,13.17,13.18,13.11,13.17,181458.5657774622,7.2407,7.2462,7.2077,7.2407,181458.5658
2009-05-05 14:35:00,13.17,13.2,13.15,13.16,129222.03063190992,7.2407,7.2572,7.2297,7.2352,129222.0306
2009-05-05 14:40:00,13.16,13.18,13.09,13.12,389288.9745410285,7.2352,7.2462,7.1967,7.2132,389288.9745
2009-05-05 14:45:00,13.11,13.25,13.11,13.24,266355.6141596511,7.2077,7.2847,7.2077,7.2792,266355.6142
2009-05-05 14:50:00,13.25,13.31,13.24,13.27,172431.28106298813,7.2847,7.3177,7.2792,7.2957,172431.2811
2009-05-05 14:55:00,13.28,13.29,13.18,13.18,241606.6538188457,7.3012,7.3067,7.2462,7.2462,241606.6538
2009-05-05 15:00:00,13.18,13.23,13.16,13.22,218074.8554620144,7.2462,7.2737,7.2352,7.2682,218074.8555
2009-05-05 15:05:00,13.22,13.32,13.21,13.29,202860.330662339,7.2682,7.3232,7.2627,7.3067,202860.3307
2009-05-05 15:10:00,13.29,13.29,13.2,13.28,208134.6992595598,7.3067,7.3067,7.2572,7.3012,208134.6993
2009-05-05 15:15:00,13.28,13.3,13.24,13.29,97170.09838726035,7.3012,7.3122,7.2792,7.3067,97170.0984
2009-05-05 15:20:00,13.29,13.32,13.25,13.32,120397.60624809818,7.3067,7.3232,7.2847,7.3232,120397.6062
2009-05-05 15:25:00,13.32,13.39,13.3,13.39,116543.25996551376,7.3232,7.3616,7.3122,7.3616,116543.26
2009-05-05 15:30:00,13.38,13.47,13.38,13.42,334618.11542752816,7.3561,7.4056,7.3561,7.3781,334618.1154
2009-05-05 15:35:00,13.41,13.46,13.36,13.36,230347.90546708592,7.3726,7.4001,7.3452,7.3452,230347.9055
2009-05-05 15:40:00,13.36,13.42,13.36,13.41,173851.3033776245,7.3452,7.3781,7.3452,7.3726,173851.3034
2009-05-05 15:45:00,13.41,13.44,13.37,13.39,349325.4894005477,7.3726,7.3891,7.3506,7.3616,349325.4894
2009-05-05 15:50:00,13.39,13.43,13.33,13.36,259356.9327518004,7.3616,7.3836,7.3287,7.3452,259356.9328
2009-05-05 15:55:00,13.37,13.37,13.33,13.37,291003.1443351253,7.3506,7.3506,7.3287,7.3506,291003.1443
2009-05-06 09:30:00,13.7,13.7,13.56,13.62,145146.56658890354,7.5321,7.5321,7.4551,7.4881,145146.5666
2009-05-06 09:35:00,13.62,13.7,13.51,13.58,128309.1591439294,7.4881,7.5321,7.4276,7.4661,128309.1591
2009-05-06 09:40:00,13.58,13.82,13.57,13.75,191500.152145248,7.4661,7.5981,7.4606,7.5596,191500.1521
2009-05-06 09:45:00,13.75,13.87,13.71,13.81,258139.77076782635,7.5596,7.6255,7.5376,7.5926,258139.7708
2009-05-06 09:50:00,13.81,13.82,13.7,13.79,163708.28684450756,7.5926,7.5981,7.5321,7.5816,163708.2868
2009-05-06 09:55:00,13.79,13.99,13.74,13.98,178922.81164418298,7.5816,7.6915,7.5541,7.686,178922.8116
2009-05-06 10:00:00,13.98,14.02,13.76,13.81,164316.86783649458,7.686,7.708,7.5651,7.5926,164316.8678
2009-05-06 10:05:00,13.8,13.8,13.63,13.77,159752.51039659194,7.5871,7.5871,7.4936,7.5706,159752.5104
2009-05-06 10:10:00,13.78,13.81,13.72,13.74,113906.07566690334,7.5761,7.5926,7.5431,7.5541,113906.0757
2009-05-06 10:15:00,13.75,13.82,13.7,13.73,120701.89674409167,7.5596,7.5981,7.5321,7.5486,120701.8967
2009-05-06 10:20:00,13.73,13.8,13.59,13.6,78101.2273050005,7.5486,7.5871,7.4716,7.4771,78101.2273
2009-05-06 10:25:00,13.61,13.71,13.54,13.56,81752.71325692261,7.4826,7.5376,7.4441,7.4551,81752.7133
2009-05-06 10:30:00,13.56,13.63,13.52,13.63,92910.03144335124,7.4551,7.4936,7.4331,7.4936,92910.0314
2009-05-06 10:35:00,13.63,13.67,13.58,13.63,125266.25418399432,7.4936,7.5156,7.4661,7.4936,125266.2542
2009-05-06 10:40:00,13.64,13.68,13.57,13.57,60959.52936403286,7.4991,7.5211,7.4606,7.4606,60959.5294
2009-05-06 10:45:00,13.58,13.63,13.46,13.49,86621.36119281875,7.4661,7.4936,7.4001,7.4166,86621.3612
2009-05-06 10:50:00,13.49,13.57,13.48,13.49,88548.53433411097,7.4166,7.4606,7.4111,7.4166,88548.5343
2009-05-06 10:55:00,13.49,13.63,13.49,13.62,101633.02566183182,7.4166,7.4936,7.4166,7.4881,101633.0257
2009-05-06 11:00:00,13.63,13.65,13.53,13.54,143320.82361294248,7.4936,7.5046,7.4386,7.4441,143320.8236
2009-05-06 11:05:00,13.54,13.57,13.45,13.5,104574.50045643577,7.4441,7.4606,7.3946,7.4221,104574.5005
2009-05-06 11:10:00,13.5,13.54,13.5,13.52,51526.5239882341,7.4221,7.4441,7.4221,7.4331,51526.524
2009-05-06 11:15:00,13.52,13.52,13.45,13.45,70696.82523582513,7.4331,7.4331,7.3946,7.3946,70696.8252
2009-05-06 11:20:00,13.45,13.49,13.41,13.48,90678.56780606552,7.3946,7.4166,7.3726,7.4111,90678.5678
2009-05-06 11:25:00,13.48,13.52,13.45,13.5,109037.4277310072,7.4111,7.4331,7.3946,7.4221,109037.4277
2009-05-06 11:30:00,13.49,13.52,13.45,13.49,80028.40044629273,7.4166,7.4331,7.3946,7.4166,80028.4004
2009-05-06 11:35:00,13.49,13.59,13.47,13.51,106501.67359772796,7.4166,7.4716,7.4056,7.4276,106501.6736
2009-05-06 11:40:00,13.52,13.6,13.48,13.58,53149.40663353281,7.4331,7.4771,7.4111,7.4661,53149.4066
2009-05-06 11:45:00,13.58,13.58,13.46,13.46,54670.85911350035,7.4661,7.4661,7.4001,7.4001,54670.8591
2009-05-06 11:50:00,13.47,13.52,13.46,13.52,28096.15579673395,7.4056,7.4331,7.4001,7.4331,28096.1558
2009-05-06 11:55:00,13.5,13.63,13.5,13.62,129627.7512932346,7.4221,7.4936,7.4221,7.4881,129627.7513
2009-05-06 12:00:00,13.63,13.68,13.57,13.65,70595.39507049396,7.4936,7.5211,7.4606,7.5046,70595.3951
2009-05-06 12:05:00,13.65,13.69,13.64,13.68,48382.18886296784,7.5046,7.5266,7.4991,7.5211,48382.1889
2009-05-06 12:10:00,13.68,13.72,13.68,13.71,33573.3847246171,7.5211,7.5431,7.5211,7.5376,33573.3847
2009-05-06 12:15:00,13.72,13.75,13.72,13.74,62683.84217466274,7.5431,7.5596,7.5431,7.5541,62683.8422
2009-05-06 12:20:00,13.74,13.74,13.68,13.7,74449.74135307841,7.5541,7.5541,7.5211,7.5321,74449.7414
2009-05-06 12:25:00,13.7,13.73,13.7,13.72,63596.71366264327,7.5321,7.5486,7.5321,7.5431,63596.7137
2009-05-06 12:30:00,13.72,13.74,13.67,13.68,70493.9649051628,7.5431,7.5541,7.5156,7.5211,70493.9649
2009-05-06 12:35:00,13.68,13.69,13.64,13.66,44223.5520843899,7.5211,7.5266,7.4991,7.5101,44223.5521
2009-05-06 12:40:00,13.66,13.7,13.66,13.7,15214.524799675424,7.5101,7.5321,7.5101,7.5321,15214.5248
2009-05-06 12:45:00,13.7,13.71,13.63,13.66,74044.02069175373,7.5321,7.5376,7.4936,7.5101,74044.0207
2009-05-06 12:50:00,13.66,13.71,13.66,13.7,34689.11654325997,7.5101,7.5376,7.5101,7.5321,34689.1165
2009-05-06 12:55:00,13.7,13.7,13.54,13.56,84085.60705953951,7.5321,7.5321,7.4441,7.4551,84085.6071
2009-05-06 13:00:00,13.56,13.62,13.54,13.59,32863.37356729891,7.4551,7.4881,7.4441,7.4716,32863.3736
2009-05-06 13:05:00,13.58,13.62,13.51,13.51,57815.194238766606,7.4661,7.4881,7.4276,7.4276,57815.1942
2009-05-06 13:10:00,13.52,13.55,13.45,13.54,103154.47814179937,7.4331,7.4496,7.3946,7.4441,103154.4781
2009-05-06 13:15:00,13.54,13.57,13.51,13.57,39659.19464448728,7.4441,7.4606,7.4276,7.4606,39659.1946
2009-05-06 13:20:00,13.57,13.63,13.54,13.56,48483.61902829901,7.4606,7.4936,7.4441,7.4551,48483.619
2009-05-06 13:25:00,13.56,13.58,13.53,13.53,36920.580180545694,7.4551,7.4661,7.4386,7.4386,36920.5802
2009-05-06 13:30:00,13.53,13.57,13.5,13.55,58423.77523075363,7.4386,7.4606,7.4221,7.4496,58423.7752
2009-05-06 13:35:00,13.56,13.6,13.55,13.6,34486.256212597626,7.4551,7.4771,7.4496,7.4771,34486.2562
2009-05-06 13:40:00,13.6,13.62,13.55,13.6,40876.3566284613,7.4771,7.4881,7.4496,7.4771,40876.3566
2009-05-06 13:45:00,13.61,13.66,13.6,13.65,60959.52936403286,7.4826,7.5101,7.4771,7.5046,60959.5294
2009-05-06 13:50:00,13.64,13.73,13.63,13.71,87939.95334212395,7.4991,7.5486,7.4936,7.5376,87939.9533
2009-05-06 13:55:00,13.71,13.74,13.69,13.74,140886.49964499442,7.5376,7.5541,7.5266,7.5541,140886.4996
2009-05-06 14:00:00,13.74,13.76,13.73,13.75,43513.540927071714,7.5541,7.5651,7.5486,7.5596,43513.5409
2009-05-06 14:05:00,13.75,13.78,13.74,13.78,33573.3847246171,7.5596,7.5761,7.5541,7.5761,33573.3847
2009-05-06 14:10:00,13.77,13.79,13.75,13.78,59539.50704939649,7.5706,7.5816,7.5596,7.5761,59539.507
2009-05-06 14:15:00,13.78,13.83,13.76,13.82,100821.58433918247,7.5761,7.6036,7.5651,7.5981,100821.5843
2009-05-06 14:20:00,13.83,13.96,13.83,13.94,117861.85211481896,7.6036,7.675,7.6036,7.664,117861.8521
2009-05-06 14:25:00,13.94,14.0,13.91,13.99,105690.2322750786,7.664,7.697,7.6475,7.6915,105690.2323
2009-05-06 14:30:00,14.0,14.04,13.99,14.0,111066.0310376306,7.697,7.719,7.6915,7.697,111066.031
2009-05-06 14:35:00,14.0,14.05,14.0,14.04,50816.51283091591,7.697,7.7245,7.697,7.719,50816.5128
2009-05-06 14:40:00,14.04,14.05,13.89,13.94,123947.66203468911,7.719,7.7245,7.6365,7.664,123947.662
2009-05-06 14:45:00,13.94,14.02,13.91,14.0,99401.5620245461,7.664,7.708,7.6475,7.697,99401.562
2009-05-06 14:50:00,14.0,14.04,13.99,14.03,67146.7694492342,7.697,7.719,7.6915,7.7135,67146.7694
2009-05-06 14:55:00,14.04,14.06,13.93,13.96,134800.68972512425,7.719,7.73,7.6585,7.675,134800.6897
2009-05-06 15:00:00,13.96,14.03,13.92,13.95,124049.09220002028,7.675,7.7135,7.653,7.6695,124049.0922
2009-05-06 15:05:00,13.94,13.99,13.92,13.99,116948.98062683844,7.664,7.6915,7.653,7.6915,116948.9806
2009-05-06 15:10:00,13.99,13.99,13.93,13.94,106501.67359772796,7.6915,7.6915,7.6585,7.664,106501.6736
2009-05-06 15:15:00,13.93,13.93,13.79,13.79,178314.23065219595,7.6585,7.6585,7.5816,7.5816,178314.2307
2009-05-06 15:20:00,13.79,13.8,13.71,13.71,166852.6219697738,7.5816,7.5871,7.5376,7.5376,166852.622
2009-05-06 15:25:00,13.72,13.74,13.63,13.69,281265.848463333,7.5431,7.5541,7.4936,7.5266,281265.8485
2009-05-06 15:30:00,13.69,13.74,13.63,13.72,239172.3298508977,7.5266,7.5541,7.4936,7.5431,239172.3299
2009-05-06 15:35:00,13.72,13.75,13.63,13.64,189370.11867329344,7.5431,7.5596,7.4936,7.4991,189370.1187
2009-05-06 15:40:00,13.64,13.8,13.64,13.73,282685.87077796937,7.4991,7.5871,7.4991,7.5486,282685.8708
2009-05-06 15:45:00,13.73,13.77,13.68,13.76,332285.22162491124,7.5486,7.5706,7.5211,7.5651,332285.2216
2009-05-06 15:50:00,13.76,13.81,13.69,13.76,370828.68445075565,7.5651,7.5926,7.5266,7.5651,370828.6845
2009-05-06 15:55:00,13.74,13.83,13.74,13.8,260371.23440511207,7.5541,7.6036,7.5541,7.5871,260371.2344
2009-05-07 09:30:00,14.01,14.05,13.8,13.99,152753.82898874124,7.7025,7.7245,7.5871,7.6915,152753.829
2009-05-07 09:35:00,13.95,14.05,13.86,14.0,157216.7562633127,7.6695,7.7245,7.62,7.697,157216.7563
2009-05-07 09:40:00,14.01,14.15,14.01,14.15,107921.69591236432,7.7025,7.7795,7.7025,7.7795,107921.6959
2009-05-07 09:45:00,14.15,14.2,14.0,14.0,159143.92940460492,7.7795,7.807,7.697,7.697,159143.9294
2009-05-07 09:50:00,14.0,14.23,13.98,14.18,140379.34881833856,7.697,7.8235,7.686,7.796,140379.3488
2009-05-07 09:55:00,14.19,14.23,14.05,14.07,124049.09220002028,7.8015,7.8235,7.7245,7.7355,124049.0922
2009-05-07 10:00:00,14.08,14.16,14.04,14.04,164722.58849781926,7.741,7.785,7.719,7.719,164722.5885
2009-05-07 10:05:00,14.03,14.03,13.72,13.82,285323.0550765798,7.7135,7.7135,7.5431,7.5981,285323.0551
2009-05-07 10:10:00,13.83,13.87,13.76,13.84,111066.0310376306,7.6036,7.6255,7.5651,7.609,111066.031
2009-05-07 10:15:00,13.83,13.95,13.81,13.9,169185.5157723907,7.6036,7.6695,7.5926,7.642,169185.5158
2009-05-07 10:20:00,13.9,13.95,13.72,13.82,136727.8628664165,7.642,7.6695,7.5431,7.5981,136727.8629
2009-05-07 10:25:00,13.82,13.84,13.63,13.7,224363.5257125469,7.5981,7.609,7.4936,7.5321,224363.5257
2009-05-07 10:30:00,13.69,13.71,13.53,13.57,183791.4595800792,7.5266,7.5376,7.4386,7.4606,183791.4596
2009-05-07 10:35:00,13.57,13.62,13.37,13.46,279440.105487372,7.4606,7.4881,7.3506,7.4001,279440.1055
2009-05-07 10:40:00,13.46,13.47,13.26,13.28,379044.5278425804,7.4001,7.4056,7.2902,7.3012,379044.5278
2009-05-07 10:45:00,13.27,13.44,13.27,13.41,95750.076072624,7.2957,7.3891,7.2957,7.3726,95750.0761
2009-05-07 10:50:00,13.42,13.48,13.4,13.44,92200.02028603306,7.3781,7.4111,7.3671,7.3891,92200.0203
2009-05-07 10:55:00,13.45,13.45,13.43,13.45,65828.177299929,7.3946,7.3946,7.3836,7.3946,65828.1773
2009-05-07 11:00:00,13.45,13.51,13.43,13.44,98995.84136322142,7.3946,7.4276,7.3836,7.3891,98995.8414
2009-05-07 11:05:00,13.43,13.45,13.38,13.38,56598.032254792575,7.3836,7.3946,7.3561,7.3561,56598.0323
2009-05-07 11:10:00,13.38,13.38,13.14,13.14,118064.71244548127,7.3561,7.3561,7.2242,7.2242,118064.7124
2009-05-07 11:15:00,13.14,13.14,13.01,13.04,291814.58565777465,7.2242,7.2242,7.1527,7.1692,291814.5857
2009-05-07 11:20:00,13.04,13.11,13.04,13.09,66639.61862257836,7.1692,7.2077,7.1692,7.1967,66639.6186
2009-05-07 11:25:00,13.09,13.12,13.07,13.11,57612.33390810427,7.1967,7.2132,7.1857,7.2077,57612.3339
2009-05-07 11:30:00,13.11,13.16,13.1,13.15,98082.9698752409,7.2077,7.2352,7.2022,7.2297,98082.9699
2009-05-07 11:35:00,13.15,13.18,13.13,13.14,88751.39466477331,7.2297,7.2462,7.2187,7.2242,88751.3947
2009-05-07 11:40:00,13.14,13.2,13.12,13.12,83477.02606755249,7.2242,7.2572,7.2132,7.2132,83477.0261
2009-05-07 11:45:00,13.12,13.14,13.08,13.11,83984.17689420834,7.2132,7.2242,7.1912,7.2077,83984.1769
2009-05-07 11:50:00,13.1,13.2,13.08,13.2,60249.518206714674,7.2022,7.2572,7.1912,7.2572,60249.5182
2009-05-07 11:55:00,13.19,13.24,13.17,13.23,58220.91490009129,7.2517,7.2792,7.2407,7.2737,58220.9149
2009-05-07 12:00:00,13.24,13.28,13.18,13.18,68363.93143320824,7.2792,7.3012,7.2462,7.2462,68363.9314
2009-05-07 12:05:00,13.17,13.17,13.08,13.09,45237.85373770159,7.2407,7.2407,7.1912,7.1967,45237.8537
2009-05-07 12:10:00,13.08,13.13,13.07,13.12,93822.90293133176,7.1912,7.2187,7.1857,7.2132,93822.9029
2009-05-07 12:15:00,13.12,13.12,13.07,13.07,41890.658281773,7.2132,7.2132,7.1857,7.1857,41890.6583
2009-05-07 12:20:00,13.08,13.13,13.07,13.11,57612.33390810427,7.1912,7.2187,7.1857,7.2077,57612.3339
2009-05-07 12:25:00,13.1,13.11,13.08,13.1,41890.658281773,7.2022,7.2077,7.1912,7.2022,41890.6583
2009-05-07 12:30:00,13.1,13.13,13.07,13.13,45339.28390303276,7.2022,7.2187,7.1857,7.2187,45339.2839
2009-05-07 12:35:00,13.13,13.2,13.13,13.17,42904.95993508469,7.2187,7.2572,7.2187,7.2407,42904.9599
2009-05-07 12:40:00,13.17,13.3,13.17,13.28,103154.47814179937,7.2407,7.3122,7.2407,7.3012,103154.4781
2009-05-07 12:45:00,13.27,13.29,13.16,13.16,100213.00334719544,7.2957,7.3067,7.2352,7.2352,100213.0033
2009-05-07 12:50:00,13.18,13.19,13.14,13.19,49295.06035094837,7.2462,7.2517,7.2242,7.2517,49295.0604
2009-05-07 12:55:00,13.19,13.22,13.15,13.17,38949.18348716908,7.2517,7.2682,7.2297,7.2407,38949.1835
2009-05-07 13:00:00,13.17,13.19,13.06,13.1,95952.93640328634,7.2407,7.2517,7.1802,7.2022,95952.9364
2009-05-07 13:05:00,13.11,13.12,13.07,13.07,50715.08266558475,7.2077,7.2132,7.1857,7.1857,50715.0827
2009-05-07 13:10:00,13.08,13.09,13.06,13.06,60959.52936403286,7.1912,7.1967,7.1802,7.1802,60959.5294
2009-05-07 13:15:00,13.06,13.07,12.93,12.96,105791.66244040978,7.1802,7.1857,7.1087,7.1252,105791.6624
2009-05-07 13:20:00,12.96,13.01,12.96,12.99,79724.10995029921,7.1252,7.1527,7.1252,7.1417,79724.11
2009-05-07 13:25:00,12.98,13.02,12.97,12.98,49092.20002028604,7.1362,7.1582,7.1307,7.1362,49092.2
2009-05-07 13:30:00,12.99,13.01,12.96,12.98,97981.53970990972,7.1417,7.1527,7.1252,7.1362,97981.5397
2009-05-07 13:35:00,12.98,13.02,12.96,12.97,74652.60168374075,7.1362,7.1582,7.1252,7.1307,74652.6017
2009-05-07 13:40:00,12.97,12.97,12.91,12.92,93112.8917740136,7.1307,7.1307,7.0977,7.1032,93112.8918
2009-05-07 13:45:00,12.91,12.97,12.91,12.96,47266.45704432498,7.0977,7.1307,7.0977,7.1252,47266.457
2009-05-07 13:50:00,12.96,12.97,12.89,12.93,140176.48848767622,7.1252,7.1307,7.0868,7.1087,140176.4885
2009-05-07 13:55:00,12.94,13.05,12.93,13.04,86519.93102748758,7.1142,7.1747,7.1087,7.1692,86519.931
2009-05-07 14:00:00,13.04,13.05,12.98,12.99,59640.93721472766,7.1692,7.1747,7.1362,7.1417,59640.9372
2009-05-07 14:05:00,12.99,13.05,12.99,13.04,59843.79754539,7.1417,7.1747,7.1417,7.1692,59843.7975
2009-05-07 14:10:00,13.03,13.05,12.9,12.93,150420.93518612435,7.1637,7.1747,7.0922,7.1087,150420.9352
2009-05-07 14:15:00,12.94,12.95,12.89,12.94,142813.67278628665,7.1142,7.1197,7.0868,7.1142,142813.6728
2009-05-07 14:20:00,12.94,12.95,12.87,12.93,99198.70169388376,7.1142,7.1197,7.0758,7.1087,99198.7017
2009-05-07 14:25:00,12.92,12.97,12.9,12.95,79318.38928897455,7.1032,7.1307,7.0922,7.1197,79318.3893
2009-05-07 14:30:00,12.95,12.96,12.87,12.88,74449.74135307841,7.1197,7.1252,7.0758,7.0813,74449.7414
2009-05-07 14:35:00,12.88,12.92,12.79,12.82,168982.65544172836,7.0813,7.1032,7.0318,7.0483,168982.6554
2009-05-07 14:40:00,12.82,12.84,12.77,12.81,88041.38350745512,7.0483,7.0593,7.0208,7.0428,88041.3835
2009-05-07 14:45:00,12.82,12.87,12.79,12.86,115934.67897352672,7.0483,7.0758,7.0318,7.0703,115934.679
2009-05-07 14:50:00,12.85,12.91,12.8,12.81,156506.74510599452,7.0648,7.0977,7.0373,7.0428,156506.7451
2009-05-07 14:55:00,12.81,12.9,12.79,12.85,94735.7744193123,7.0428,7.0922,7.0318,7.0648,94735.7744
2009-05-07 15:00:00,12.86,12.93,12.81,12.82,132670.6562531697,7.0703,7.1087,7.0428,7.0483,132670.6563
2009-05-07 15:05:00,12.83,12.86,12.79,12.84,99705.8525205396,7.0538,7.0703,7.0318,7.0593,99705.8525
2009-05-07 15:10:00,12.84,12.85,12.78,12.82,61263.81986002637,7.0593,7.0648,7.0263,7.0483,61263.8199
2009-05-07 15:15:00,12.82,12.9,12.79,12.88,115224.66781620854,7.0483,7.0922,7.0318,7.0813,115224.6678
2009-05-07 15:20:00,12.88,12.98,12.87,12.91,91692.86945937722,7.0813,7.1362,7.0758,7.0977,91692.8695
2009-05-07 15:25:00,12.91,13.03,12.88,12.96,88345.67400344863,7.0977,7.1637,7.0813,7.1252,88345.674
2009-05-07 15:30:00,12.95,12.96,12.85,12.87,119079.01409879298,7.1197,7.1252,7.0648,7.0758,119079.0141
2009-05-07 15:35:00,12.87,12.93,12.86,12.92,129323.4607972411,7.0758,7.1087,7.0703,7.1032,129323.4608
2009-05-07 15:40:00,12.92,12.97,12.89,12.95,156709.60543665686,7.1032,7.1307,7.0868,7.1197,156709.6054
2009-05-07 15:45:00,12.95,13.03,12.95,13.02,146160.86824221525,7.1197,7.1637,7.1197,7.1582,146160.8682
2009-05-07 15:50:00,13.03,13.05,12.94,13.05,201846.0290090273,7.1637,7.1747,7.1142,7.1747,201846.029
2009-05-07 15:55:00,13.05,13.06,13.0,13.04,333603.81377421645,7.1747,7.1802,7.1472,7.1692,333603.8138
2009-05-08 09:30:00,13.11,13.41,13.11,13.37,101937.31615782532,7.2077,7.3726,7.2077,7.3506,101937.3162
2009-05-08 09:35:00,13.4,13.51,13.33,13.43,96054.36656861752,7.3671,7.4276,7.3287,7.3836,96054.3666
2009-05-08 09:40:00,13.46,13.62,13.46,13.6,77796.936809007,7.4001,7.4881,7.4001,7.4771,77796.9368
2009-05-08 09:45:00,13.58,13.7,13.55,13.67,86621.36119281875,7.4661,7.5321,7.4496,7.5156,86621.3612
2009-05-08 09:50:00,13.67,13.76,13.65,13.68,88244.24383811746,7.5156,7.5651,7.5046,7.5211,88244.2438
2009-05-08 09:55:00,13.69,13.8,13.69,13.72,87027.08185414343,7.5266,7.5871,7.5266,7.5431,87027.0819
2009-05-08 10:00:00,13.72,13.73,13.57,13.58,203570.3418196572,7.5431,7.5486,7.4606,7.4661,203570.3418
2009-05-08 10:05:00,13.58,13.58,13.47,13.51,109950.29921898773,7.4661,7.4661,7.4056,7.4276,109950.2992
2009-05-08 10:10:00,13.51,13.51,13.35,13.37,131047.773607871,7.4276,7.4276,7.3397,7.3506,131047.7736
2009-05-08 10:15:00,13.36,13.43,13.32,13.43,79825.54011563039,7.3452,7.3836,7.3232,7.3836,79825.5401
2009-05-08 10:20:00,13.43,13.51,13.4,13.41,52743.685972208135,7.3836,7.4276,7.3671,7.3726,52743.686
2009-05-08 10:25:00,13.44,13.48,13.37,13.47,59032.35622274064,7.3891,7.4111,7.3506,7.4056,59032.3562
2009-05-08 10:30:00,13.48,13.59,13.41,13.58,51627.95415356527,7.4111,7.4716,7.3726,7.4661,51627.9542
2009-05-08 10:35:00,13.58,13.6,13.44,13.55,49193.6301856172,7.4661,7.4771,7.3891,7.4496,49193.6302
2009-05-08 10:40:00,13.55,13.59,13.44,13.48,66233.89796125368,7.4496,7.4716,7.3891,7.4111,66233.898
2009-05-08 10:45:00,13.47,13.57,13.47,13.54,46860.7363830003,7.4056,7.4606,7.4056,7.4441,46860.7364
2009-05-08 10:50:00,13.54,13.57,13.44,13.56,58018.05456942895,7.4441,7.4606,7.3891,7.4551,58018.0546
2009-05-08 10:55:00,13.56,13.6,13.48,13.49,83172.73557155898,7.4551,7.4771,7.4111,7.4166,83172.7356
2009-05-08 11:00:00,13.49,13.63,13.48,13.61,106805.96409372149,7.4166,7.4936,7.4111,7.4826,106805.9641
2009-05-08 11:05:00,13.6,13.66,13.57,13.65,91388.57896338373,7.4771,7.5101,7.4606,7.5046,91388.579
2009-05-08 11:10:00,13.64,13.7,13.63,13.66,23734.658687493666,7.4991,7.5321,7.4936,7.5101,23734.6587
2009-05-08 11:15:00,13.66,13.8,13.65,13.8,91185.71863272136,7.5101,7.5871,7.5046,7.5871,91185.7186
2009-05-08 11:20:00,13.8,13.8,13.7,13.74,52743.685972208135,7.5871,7.5871,7.5321,7.5541,52743.686
2009-05-08 11:25:00,13.74,13.79,13.73,13.77,39152.04381783142,7.5541,7.5816,7.5486,7.5706,39152.0438
2009-05-08 11:30:00,13.77,13.85,13.76,13.82,58930.92605740947,7.5706,7.6145,7.5651,7.5981,58930.9261
2009-05-08 11:35:00,13.82,13.83,13.76,13.77,51729.38431889644,7.5981,7.6036,7.5651,7.5706,51729.3843
2009-05-08 11:40:00,13.76,13.85,13.76,13.8,196368.8000811441,7.5651,7.6145,7.5651,7.5871,196368.8001
2009-05-08 11:45:00,13.8,13.85,13.77,13.84,64103.86448929912,7.5871,7.6145,7.5706,7.609,64103.8645
2009-05-08 11:50:00,13.83,13.85,13.81,13.81,58525.2053960848,7.6036,7.6145,7.5926,7.5926,58525.2054
2009-05-08 11:55:00,13.81,13.83,13.78,13.81,76782.6351556953,7.5926,7.6036,7.5761,7.5926,76782.6352
2009-05-08 12:00:00,13.81,13.9,13.8,13.89,44324.98224972107,7.5926,7.642,7.5871,7.6365,44324.9822
2009-05-08 12:05:00,13.89,14.03,13.89,14.01,108530.27690435135,7.6365,7.7135,7.6365,7.7025,108530.2769
2009-05-08 12:10:00,14.0,14.1,14.0,14.07,121513.33806674104,7.697,7.752,7.697,7.7355,121513.3381
2009-05-08 12:15:00,14.07,14.15,14.02,14.13,117151.84095750075,7.7355,7.7795,7.708,7.7685,117151.841
2009-05-08 12:20:00,14.12,14.14,14.06,14.07,48280.75869763668,7.763,7.774,7.73,7.7355,48280.7587
2009-05-08 12:25:00,14.06,14.06,14.0,14.01,39760.62480981844,7.73,7.73,7.697,7.7025,39760.6248
2009-05-08 12:30:00,14.01,14.05,14.0,14.04,39456.33431382493,7.7025,7.7245,7.697,7.719,39456.3343
2009-05-08 12:35:00,14.04,14.06,14.03,14.05,44933.563241708085,7.719,7.73,7.7135,7.7245,44933.5632
2009-05-08 12:40:00,14.05,14.07,13.98,14.0,84694.18805152652,7.7245,7.7355,7.686,7.697,84694.1881
2009-05-08 12:45:00,14.0,14.0,13.9,13.92,51830.81448422761,7.697,7.697,7.642,7.653,51830.8145
2009-05-08 12:50:00,13.92,13.98,13.92,13.96,62379.55167866924,7.653,7.686,7.653,7.675,62379.5517
2009-05-08 12:55:00,13.96,14.09,13.96,14.05,70899.68556648747,7.675,7.7465,7.675,7.7245,70899.6856
2009-05-08 13:00:00,14.05,14.11,14.01,14.1,51323.66365757176,7.7245,7.7575,7.7025,7.752,51323.6637
2009-05-08 13:05:00,14.11,14.11,14.0,14.04,57409.47357744193,7.7575,7.7575,7.697,7.719,57409.4736
2009-05-08 13:10:00,14.04,14.05,13.98,14.03,43107.82026574703,7.719,7.7245,7.686,7.7135,43107.8203
2009-05-08 13:15:00,14.03,14.06,14.01,14.04,45745.00456435744,7.7135,7.73,7.7025,7.719,45745.0046
2009-05-08 13:20:00,14.04,14.09,14.04,14.07,91287.14879805254,7.719,7.7465,7.719,7.7355,91287.1488
2009-05-08 13:25:00,14.07,14.07,14.0,14.0,36920.580180545694,7.7355,7.7355,7.697,7.697,36920.5802
2009-05-08 13:30:00,14.0,14.01,13.96,13.99,28400.44629272745,7.697,7.7025,7.675,7.6915,28400.4463
2009-05-08 13:35:00,13.98,14.01,13.98,13.99,46657.87605233797,7.686,7.7025,7.686,7.6915,46657.8761
2009-05-08 13:40:00,13.99,14.01,13.96,13.97,28704.73678872097,7.6915,7.7025,7.675,7.6805,28704.7368
2009-05-08 13:45:00,13.97,14.05,13.94,14.03,46860.7363830003,7.6805,7.7245,7.664,7.7135,46860.7364
2009-05-08 13:50:00,14.03,14.04,13.96,14.0,52743.685972208135,7.7135,7.719,7.675,7.697,52743.686
2009-05-08 13:55:00,13.99,14.0,13.91,13.92,38543.462825844406,7.6915,7.697,7.6475,7.653,38543.4628
2009-05-08 14:00:00,13.92,14.03,13.91,14.0,61466.68019068871,7.653,7.7135,7.6475,7.697,61466.6802
2009-05-08 14:05:00,13.99,14.01,13.98,13.99,70595.39507049396,7.6915,7.7025,7.686,7.6915,70595.3951
2009-05-08 14:10:00,13.99,14.06,13.99,14.02,96257.22689927983,7.6915,7.73,7.6915,7.708,96257.2269
2009-05-08 14:15:00,14.01,14.1,14.01,14.06,107718.835581702,7.7025,7.752,7.7025,7.73,107718.8356
2009-05-08 14:20:00,14.06,14.08,14.01,14.05,90171.41697940968,7.73,7.741,7.7025,7.7245,90171.417
2009-05-08 14:25:00,14.04,14.06,14.01,14.01,288365.96003651485,7.719,7.73,7.7025,7.7025,288365.96
2009-05-08 14:30:00,14.02,14.05,14.01,14.04,77492.6463130135,7.708,7.7245,7.7025,7.719,77492.6463
2009-05-08 14:35:00,14.04,14.06,14.02,14.03,110153.15954965008,7.719,7.73,7.708,7.7135,110153.1595
2009-05-08 14:40:00,14.03,14.04,13.97,14.0,78608.37813165635,7.7135,7.719,7.6805,7.697,78608.3781
2009-05-08 14:45:00,14.0,14.09,13.97,14.08,132163.50542651385,7.697,7.7465,7.6805,7.741,132163.5054
2009-05-08 14:50:00,14.08,14.1,14.04,14.06,104878.79095242923,7.741,7.752,7.719,7.73,104878.791
2009-05-08 14:55:00,14.05,14.07,13.97,13.99,121513.33806674104,7.7245,7.7355,7.6805,7.6915,121513.3381
2009-05-08 15:00:00,13.99,14.05,13.99,14.03,87635.66284613044,7.6915,7.7245,7.6915,7.7135,87635.6628
2009-05-08 15:05:00,14.03,14.04,13.94,13.97,125367.68434932549,7.7135,7.719,7.664,7.6805,125367.6843
2009-05-08 15:10:00,13.96,13.98,13.87,13.87,90171.41697940968,7.675,7.686,7.6255,7.6255,90171.417
2009-05-08 15:15:00,13.86,13.94,13.81,13.94,118673.29343746832,7.62,7.664,7.5926,7.664,118673.2934
2009-05-08 15:20:00,13.94,14.0,13.93,13.98,99604.42235520844,7.664,7.697,7.6585,7.686,99604.4224
2009-05-08 15:25:00,13.98,14.03,13.97,14.0,92301.45045136425,7.686,7.7135,7.6805,7.697,92301.4505
2009-05-08 15:30:00,14.0,14.03,13.93,13.99,139973.62815701388,7.697,7.7135,7.6585,7.6915,139973.6282
2009-05-08 15:35:00,14.0,14.05,13.98,14.02,81854.14342225378,7.697,7.7245,7.686,7.708,81854.1434
2009-05-08 15:40:00,14.02,14.1,13.99,14.09,233390.810427021,7.708,7.752,7.6915,7.7465,233390.8104
2009-05-08 15:45:00,14.08,14.09,14.02,14.04,179328.53230550766,7.741,7.7465,7.708,7.719,179328.5323
2009-05-08 15:50:00,14.04,14.09,13.96,14.03,265544.17283700174,7.719,7.7465,7.675,7.7135,265544.1728
2009-05-08 15:55:00,14.02,14.13,13.96,14.13,232680.7992697028,7.708,7.7685,7.675,7.7685,232680.7993
2009-05-11 09:30:00,14.49,14.49,13.51,13.69,418703.7224870676,7.9664,7.9664,7.4276,7.5266,418703.7225
2009-05-11 09:35:00,13.69,13.7,13.44,13.66,187645.80586266355,7.5266,7.5321,7.3891,7.5101,187645.8059
2009-05-11 09:40:00,13.66,13.81,13.65,13.79,416066.53818845726,7.5101,7.5926,7.5046,7.5816,416066.5382
2009-05-11 09:45:00,13.79,13.82,13.75,13.8,295871.7922710214,7.5816,7.5981,7.5596,7.5871,295871.7923
2009-05-11 09:50:00,13.8,13.87,13.65,13.66,183588.5992494168,7.5871,7.6255,7.5046,7.5101,183588.5992
2009-05-11 09:55:00,13.65,13.77,13.65,13.69,82462.7244142408,7.5046,7.5706,7.5046,7.5266,82462.7244
2009-05-11 10:00:00,13.69,13.7,13.54,13.57,212090.47570747545,7.5266,7.5321,7.4441,7.4606,212090.4757
2009-05-11 10:05:00,13.57,13.63,13.54,13.58,115427.52814687089,7.4606,7.4936,7.4441,7.4661,115427.5281
2009-05-11 10:10:00,13.58,13.8,13.55,13.79,124049.09220002028,7.4661,7.5871,7.4496,7.5816,124049.0922
2009-05-11 10:15:00,13.79,13.95,13.75,13.95,198803.1240490922,7.5816,7.6695,7.5596,7.6695,198803.124
2009-05-11 10:20:00,13.94,13.98,13.8,13.8,197890.25256111167,7.664,7.686,7.5871,7.5871,197890.2526
2009-05-11 10:25:00,13.8,13.87,13.79,13.86,176387.05751090377,7.5871,7.6255,7.5816,7.62,176387.0575
2009-05-11 10:30:00,13.85,13.96,13.85,13.91,88447.1041687798,7.6145,7.675,7.6145,7.6475,88447.1042
2009-05-11 10:35:00,13.91,14.08,13.9,14.01,71508.2665584745,7.6475,7.741,7.642,7.7025,71508.2666
2009-05-11 10:40:00,14.01,14.18,13.98,14.15,124150.52236535144,7.7025,7.796,7.686,7.7795,124150.5224
2009-05-11 10:45:00,14.17,14.26,14.15,14.26,99401.5620245461,7.7905,7.84,7.7795,7.84,99401.562
2009-05-11 10:50:00,14.25,14.32,14.2,14.31,153970.99097271528,7.8345,7.8729,7.807,7.8674,153970.991
2009-05-11 10:55:00,14.31,14.33,14.16,14.18,127193.42732528654,7.8674,7.8784,7.785,7.796,127193.4273
2009-05-11 11:00:00,14.18,14.23,14.01,14.04,132264.93559184502,7.796,7.8235,7.7025,7.719,132264.9356
2009-05-11 11:05:00,14.04,14.05,13.95,13.97,51222.23349224059,7.719,7.7245,7.6695,7.6805,51222.2335
2009-05-11 11:10:00,13.97,14.1,13.94,14.09,118673.29343746832,7.6805,7.752,7.664,7.7465,118673.2934
2009-05-11 11:15:00,14.08,14.15,14.08,14.1,86925.65168881226,7.741,7.7795,7.741,7.752,86925.6517
2009-05-11 11:20:00,14.1,14.11,13.93,13.97,61060.95952936403,7.752,7.7575,7.6585,7.6805,61060.9595
2009-05-11 11:25:00,13.97,13.98,13.87,13.91,52540.825641545794,7.6805,7.686,7.6255,7.6475,52540.8256
2009-05-11 11:30:00,13.91,13.95,13.81,13.84,99908.71285120194,7.6475,7.6695,7.5926,7.609,99908.7129
2009-05-11 11:35:00,13.84,13.91,13.83,13.9,58626.63556141596,7.609,7.6475,7.6036,7.642,58626.6356
2009-05-11 11:40:00,13.9,13.99,13.9,13.95,105791.66244040978,7.642,7.6915,7.642,7.6695,105791.6624
2009-05-11 11:45:00,13.95,14.01,13.93,13.95,86722.79135814992,7.6695,7.7025,7.6585,7.6695,86722.7914
2009-05-11 11:50:00,13.95,13.98,13.89,13.94,43513.540927071714,7.6695,7.686,7.6365,7.664,43513.5409
2009-05-11 11:55:00,13.95,14.06,13.93,13.95,98995.84136322142,7.6695,7.73,7.6585,7.6695,98995.8414
2009-05-11 12:00:00,13.95,13.95,13.88,13.89,79419.8194543057,7.6695,7.6695,7.631,7.6365,79419.8195
2009-05-11 12:05:00,13.89,13.94,13.86,13.88,73334.00953443554,7.6365,7.664,7.62,7.631,73334.0095
2009-05-11 12:10:00,13.87,13.92,13.87,13.89,41992.08844710417,7.6255,7.653,7.6255,7.6365,41992.0884
2009-05-11 12:15:00,13.91,13.97,13.9,13.96,64103.86448929912,7.6475,7.6805,7.642,7.675,64103.8645
2009-05-11 12:20:00,13.96,13.99,13.93,13.96,45034.993407039256,7.675,7.6915,7.6585,7.675,45034.9934
2009-05-11 12:25:00,13.96,14.0,13.95,13.97,37022.010345876864,7.675,7.697,7.6695,7.6805,37022.0103
2009-05-11 12:30:00,13.97,13.97,13.9,13.91,28400.44629272745,7.6805,7.6805,7.642,7.6475,28400.4463
2009-05-11 12:35:00,13.91,13.93,13.87,13.88,71508.2665584745,7.6475,7.6585,7.6255,7.631,71508.2666
2009-05-11 12:40:00,13.87,13.89,13.84,13.85,40166.34547114312,7.6255,7.6365,7.609,7.6145,40166.3455
2009-05-11 12:45:00,13.86,13.88,13.85,13.85,28299.016127396288,7.62,7.631,7.6145,7.6145,28299.0161
2009-05-11 12:50:00,13.85,13.85,13.77,13.8,100923.01450451365,7.6145,7.6145,7.5706,7.5871,100923.0145
2009-05-11 12:55:00,13.8,13.87,13.8,13.8,53757.98762551983,7.5871,7.6255,7.5871,7.5871,53757.9876
2009-05-11 13:00:00,13.8,13.81,13.72,13.72,53250.83679886398,7.5871,7.5926,7.5431,7.5431,53250.8368
2009-05-11 13:05:00,13.72,13.74,13.7,13.73,48990.76985495487,7.5431,7.5541,7.5321,7.5486,48990.7699
2009-05-11 13:10:00,13.73,13.82,13.73,13.78,44426.41241505224,7.5486,7.5981,7.5486,7.5761,44426.4124
2009-05-11 13:15:00,13.78,13.88,13.76,13.87,34486.256212597626,7.5761,7.631,7.5651,7.6255,34486.2562
2009-05-11 13:20:00,13.88,13.92,13.84,13.86,49092.20002028604,7.631,7.653,7.609,7.62,49092.2
2009-05-11 13:25:00,13.86,13.86,13.8,13.82,30936.200426006693,7.62,7.62,7.5871,7.5981,30936.2004
2009-05-11 13:30:00,13.82,13.82,13.76,13.8,29313.31778070798,7.5981,7.5981,7.5651,7.5871,29313.3178
2009-05-11 13:35:00,13.8,13.87,13.76,13.86,60756.66903337053,7.5871,7.6255,7.5651,7.62,60756.669
2009-05-11 13:40:00,13.86,13.89,13.81,13.87,30327.61943401968,7.62,7.6365,7.5926,7.6255,30327.6194
2009-05-11 13:45:00,13.88,13.88,13.81,13.83,20083.17273557156,7.631,7.631,7.5926,7.6036,20083.1727
2009-05-11 13:50:00,13.83,13.84,13.82,13.84,15823.10579166244,7.6036,7.609,7.5981,7.609,15823.1058
2009-05-11 13:55:00,13.84,13.86,13.77,13.79,44527.8425803834,7.609,7.62,7.5706,7.5816,44527.8426
2009-05-11 14:00:00,13.79,13.81,13.71,13.72,47570.747540318494,7.5816,7.5926,7.5376,7.5431,47570.7475
2009-05-11 14:05:00,13.73,13.75,13.72,13.73,39456.33431382493,7.5486,7.5596,7.5431,7.5486,39456.3343
2009-05-11 14:10:00,13.72,13.75,13.7,13.71,96764.37772593569,7.5431,7.5596,7.5321,7.5376,96764.3777
2009-05-11 14:15:00,13.71,13.78,13.7,13.77,95952.93640328634,7.5376,7.5761,7.5321,7.5706,95952.9364
2009-05-11 14:20:00,13.78,13.82,13.76,13.8,82564.15457957197,7.5761,7.5981,7.5651,7.5871,82564.1546
2009-05-11 14:25:00,13.79,13.87,13.78,13.86,76579.77482503296,7.5816,7.6255,7.5761,7.62,76579.7748
2009-05-11 14:30:00,13.86,13.95,13.85,13.9,98082.9698752409,7.62,7.6695,7.6145,7.642,98082.9699
2009-05-11 14:35:00,13.9,13.92,13.82,13.86,81245.56243026676,7.642,7.653,7.5981,7.62,81245.5624
2009-05-11 14:40:00,13.86,13.91,13.83,13.9,50207.9318389289,7.62,7.6475,7.6036,7.642,50207.9318
2009-05-11 14:45:00,13.9,13.95,13.88,13.95,50613.65250025358,7.642,7.6695,7.631,7.6695,50613.6525
2009-05-11 14:50:00,13.95,13.96,13.92,13.93,66132.46779592251,7.6695,7.675,7.653,7.6585,66132.4678
2009-05-11 14:55:00,13.93,13.95,13.91,13.94,53859.417790851,7.6585,7.6695,7.6475,7.664,53859.4178
2009-05-11 15:00:00,13.94,13.97,13.88,13.88,72421.13804645502,7.664,7.6805,7.631,7.631,72421.138
2009-05-11 15:05:00,13.89,13.91,13.84,13.9,80636.98143827975,7.6365,7.6475,7.609,7.642,80636.9814
2009-05-11 15:10:00,13.9,13.96,13.88,13.9,74855.46201440308,7.642,7.675,7.631,7.642,74855.462
2009-05-11 15:15:00,13.9,13.94,13.88,13.9,65523.88680393549,7.642,7.664,7.631,7.642,65523.8868
2009-05-11 15:20:00,13.91,13.92,13.82,13.83,75971.19383304595,7.6475,7.653,7.5981,7.6036,75971.1938
2009-05-11 15:25:00,13.84,13.84,13.77,13.83,123440.51120803328,7.609,7.609,7.5706,7.6036,123440.5112
2009-05-11 15:30:00,13.82,13.82,13.74,13.76,87635.66284613044,7.5981,7.5981,7.5541,7.5651,87635.6628
2009-05-11 15:35:00,13.75,13.78,13.71,13.71,62278.12151333807,7.5596,7.5761,7.5376,7.5376,62278.1215
2009-05-11 15:40:00,13.71,13.79,13.7,13.75,139365.0471650269,7.5376,7.5816,7.5321,7.5596,139365.0472
2009-05-11 15:45:00,13.74,13.79,13.72,13.75,128309.1591439294,7.5541,7.5816,7.5431,7.5596,128309.1591
2009-05-11 15:50:00,13.76,13.88,13.72,13.86,224870.6765392028,7.5651,7.631,7.5431,7.62,224870.6765
2009-05-11 15:55:00,13.85,13.86,13.76,13.78,220103.4587686378,7.6145,7.62,7.5651,7.5761,220103.4588
2009-05-12 09:30:00,13.51,13.55,13.1,13.1,299320.41789228114,7.4276,7.4496,7.2022,7.2022,299320.4179
2009-05-12 09:35:00,13.11,13.15,12.82,13.07,384724.6171011259,7.2077,7.2297,7.0483,7.1857,384724.6171
2009-05-12 09:40:00,13.04,13.05,12.87,12.88,226797.84968049492,7.1692,7.1747,7.0758,7.0813,226797.8497
2009-05-12 09:45:00,12.89,12.93,12.83,12.88,232275.07860837813,7.0868,7.1087,7.0538,7.0813,232275.0786
2009-05-12 09:50:00,12.88,12.94,12.71,12.94,220914.9000912872,7.0813,7.1142,6.9878,7.1142,220914.9001
2009-05-12 09:55:00,12.94,13.01,12.88,12.97,97372.95871792272,7.1142,7.1527,7.0813,7.1307,97372.9587
2009-05-12 10:00:00,12.97,12.97,12.86,12.96,165331.16948980626,7.1307,7.1307,7.0703,7.1252,165331.1695
2009-05-12 10:05:00,12.96,12.96,12.83,12.9,213307.63769144943,7.1252,7.1252,7.0538,7.0922,213307.6377
2009-05-12 10:10:00,12.9,12.9,12.75,12.78,268688.507962268,7.0922,7.0922,7.0098,7.0263,268688.508
2009-05-12 10:15:00,12.78,12.78,12.67,12.78,205396.08479561823,7.0263,7.0263,6.9658,7.0263,205396.0848
2009-05-12 10:20:00,12.77,12.81,12.68,12.76,153970.99097271528,7.0208,7.0428,6.9713,7.0153,153970.991
2009-05-12 10:25:00,12.76,12.79,12.71,12.74,156101.02444466983,7.0153,7.0318,6.9878,7.0043,156101.0244
2009-05-12 10:30:00,12.75,12.77,12.68,12.68,83071.30540622781,7.0098,7.0208,6.9713,6.9713,83071.3054
2009-05-12 10:35:00,12.69,12.73,12.58,12.64,119281.87442945532,6.9768,6.9988,6.9163,6.9493,119281.8744
2009-05-12 10:40:00,12.64,12.78,12.62,12.77,103965.91946444871,6.9493,7.0263,6.9383,7.0208,103965.9195
2009-05-12 10:45:00,12.78,12.91,12.77,12.88,100111.57318186428,7.0263,7.0977,7.0208,7.0813,100111.5732
2009-05-12 10:50:00,12.88,12.92,12.83,12.9,148696.62237549448,7.0813,7.1032,7.0538,7.0922,148696.6224
2009-05-12 10:55:00,12.89,13.01,12.83,13.0,189471.5488386246,7.0868,7.1527,7.0538,7.1472,189471.5488
2009-05-12 11:00:00,13.0,13.08,12.98,13.07,219393.4476113196,7.1472,7.1912,7.1362,7.1857,219393.4476
2009-05-12 11:05:00,13.07,13.11,13.04,13.07,91388.57896338373,7.1857,7.2077,7.1692,7.1857,91388.579
2009-05-12 11:10:00,13.07,13.09,12.99,13.02,88447.1041687798,7.1857,7.1967,7.1417,7.1582,88447.1042
2009-05-12 11:15:00,13.02,13.05,12.99,13.04,70696.82523582513,7.1582,7.1747,7.1417,7.1692,70696.8252
2009-05-12 11:20:00,13.05,13.12,12.96,13.11,152348.1083274166,7.1747,7.2132,7.1252,7.2077,152348.1083
2009-05-12 11:25:00,13.1,13.11,13.02,13.04,58119.48473476012,7.2022,7.2077,7.1582,7.1692,58119.4847
2009-05-12 11:30:00,13.04,13.08,12.98,13.03,75159.75251039659,7.1692,7.1912,7.1362,7.1637,75159.7525
2009-05-12 11:35:00,13.04,13.08,13.03,13.06,42702.09960442236,7.1692,7.1912,7.1637,7.1802,42702.0996
2009-05-12 11:40:00,13.05,13.18,13.05,13.17,196977.3810731312,7.1747,7.2462,7.1747,7.2407,196977.3811
2009-05-12 11:45:00,13.17,13.17,12.98,12.98,64408.15498529263,7.2407,7.2407,7.1362,7.1362,64408.155
2009-05-12 11:50:00,12.98,13.02,12.92,12.98,71913.98721979916,7.1362,7.1582,7.1032,7.1362,71913.9872
2009-05-12 11:55:00,12.97,13.09,12.96,13.08,66132.46779592251,7.1307,7.1967,7.1252,7.1912,66132.4678
2009-05-12 12:00:00,13.08,13.1,13.01,13.05,52642.255806876965,7.1912,7.2022,7.1527,7.1747,52642.2558
2009-05-12 12:05:00,13.05,13.07,12.96,12.99,36109.13885789634,7.1747,7.1857,7.1252,7.1417,36109.1389
2009-05-12 12:10:00,12.99,13.02,12.93,12.94,43107.82026574703,7.1417,7.1582,7.1087,7.1142,43107.8203
2009-05-12 12:15:00,12.94,12.97,12.93,12.95,83172.73557155898,7.1142,7.1307,7.1087,7.1197,83172.7356
2009-05-12 12:20:00,12.95,12.97,12.85,12.9,146059.43807688408,7.1197,7.1307,7.0648,7.0922,146059.4381
2009-05-12 12:25:00,12.9,12.94,12.89,12.9,121817.62856273456,7.0922,7.1142,7.0868,7.0922,121817.6286
2009-05-12 12:30:00,12.91,12.93,12.82,12.84,92402.8806166954,7.0977,7.1087,7.0483,7.0593,92402.8806
2009-05-12 12:35:00,12.84,12.84,12.71,12.76,69276.80292118876,7.0593,7.0593,6.9878,7.0153,69276.8029
2009-05-12 12:40:00,12.77,12.79,12.68,12.73,183791.4595800792,7.0208,7.0318,6.9713,6.9988,183791.4596
2009-05-12 12:45:00,12.73,12.79,12.68,12.74,118166.14261081246,6.9988,7.0318,6.9713,7.0043,118166.1426
2009-05-12 12:50:00,12.73,12.73,12.63,12.66,108935.99756567604,6.9988,6.9988,6.9438,6.9603,108935.9976
2009-05-12 12:55:00,12.66,12.67,12.6,12.6,77289.78598235115,6.9603,6.9658,6.9273,6.9273,77289.786
2009-05-12 13:00:00,12.59,12.69,12.59,12.68,155593.873618014,6.9218,6.9768,6.9218,6.9713,155593.8736
2009-05-12 13:05:00,12.68,12.71,12.62,12.62,101430.1653311695,6.9713,6.9878,6.9383,6.9383,101430.1653
2009-05-12 13:10:00,12.63,12.74,12.62,12.67,355309.86915508675,6.9438,7.0043,6.9383,6.9658,355309.8692
2009-05-12 13:15:00,12.67,12.69,12.64,12.69,74246.88102241607,6.9658,6.9768,6.9493,6.9768,74246.881
2009-05-12 13:20:00,12.69,12.79,12.68,12.79,52033.67481488995,6.9768,7.0318,6.9713,7.0318,52033.6748
2009-05-12 13:25:00,12.79,12.8,12.75,12.78,80941.27193427326,7.0318,7.0373,7.0098,7.0263,80941.2719
2009-05-12 13:30:00,12.79,12.79,12.65,12.66,85201.33887818237,7.0318,7.0318,6.9548,6.9603,85201.3389
2009-05-12 13:35:00,12.65,12.79,12.65,12.79,46556.4458870068,6.9548,7.0318,6.9548,7.0318,46556.4459
2009-05-12 13:40:00,12.77,12.78,12.72,12.72,28400.44629272745,7.0208,7.0263,6.9933,6.9933,28400.4463
2009-05-12 13:45:00,12.72,12.75,12.7,12.73,39760.62480981844,6.9933,7.0098,6.9823,6.9988,39760.6248
2009-05-12 13:50:00,12.73,12.8,12.72,12.8,51627.95415356527,6.9988,7.0373,6.9933,7.0373,51627.9542
2009-05-12 13:55:00,12.8,12.8,12.74,12.77,43209.2504310782,7.0373,7.0373,7.0043,7.0208,43209.2504
2009-05-12 14:00:00,12.77,12.84,12.75,12.83,67451.05994522771,7.0208,7.0593,7.0098,7.0538,67451.0599
2009-05-12 14:05:00,12.82,12.9,12.82,12.89,104067.3496297799,7.0483,7.0922,7.0483,7.0868,104067.3496
2009-05-12 14:10:00,12.89,12.92,12.86,12.89,98792.98103255908,7.0868,7.1032,7.0703,7.0868,98792.981
2009-05-12 14:15:00,12.88,12.94,12.87,12.94,83781.316563546,7.0813,7.1142,7.0758,7.1142,83781.3166
2009-05-12 14:20:00,12.94,13.07,12.94,13.04,261892.68688507963,7.1142,7.1857,7.1142,7.1692,261892.6869
2009-05-12 14:25:00,13.04,13.05,12.94,12.96,96358.65706461102,7.1692,7.1747,7.1142,7.1252,96358.6571
2009-05-12 14:30:00,12.95,13.04,12.94,13.03,106400.2434323968,7.1197,7.1692,7.1142,7.1637,106400.2434
2009-05-12 14:35:00,13.03,13.15,13.02,13.15,133583.52774115023,7.1637,7.2297,7.1582,7.2297,133583.5277
2009-05-12 14:40:00,13.14,13.2,13.11,13.13,118673.29343746832,7.2242,7.2572,7.2077,7.2187,118673.2934
2009-05-12 14:45:00,13.12,13.12,13.07,13.11,142103.66162896846,7.2132,7.2132,7.1857,7.2077,142103.6616
2009-05-12 14:50:00,13.11,13.22,13.09,13.2,112181.76285627346,7.2077,7.2682,7.1967,7.2572,112181.7629
2009-05-12 14:55:00,13.2,13.29,13.18,13.23,167664.06329242318,7.2572,7.3067,7.2462,7.2737,167664.0633
2009-05-12 15:00:00,13.23,13.34,13.22,13.27,185515.772390709,7.2737,7.3342,7.2682,7.2957,185515.7724
2009-05-12 15:05:00,13.28,13.34,13.24,13.31,129019.1703012476,7.3012,7.3342,7.2792,7.3177,129019.1703
2009-05-12 15:10:00,13.31,13.33,13.21,13.3,136119.28187442946,7.3177,7.3287,7.2627,7.3122,136119.2819
2009-05-12 15:15:00,13.3,13.37,13.28,13.36,251546.8100213004,7.3122,7.3506,7.3012,7.3452,251546.81
2009-05-12 15:20:00,13.36,13.43,13.34,13.42,207323.25793691044,7.3452,7.3836,7.3342,7.3781,207323.2579
2009-05-12 15:25:00,13.42,13.48,13.34,13.35,220407.7492646313,7.3781,7.4111,7.3342,7.3397,220407.7493
2009-05-12 15:30:00,13.35,13.38,13.25,13.3,168576.93478040368,7.3397,7.3561,7.2847,7.3122,168576.9348
2009-05-12 15:35:00,13.29,13.4,13.29,13.33,99502.99218987727,7.3067,7.3671,7.3067,7.3287,99502.9922
2009-05-12 15:40:00,13.33,13.38,13.25,13.26,261994.1170504108,7.3287,7.3561,7.2847,7.2902,261994.1171
2009-05-12 15:45:00,13.26,13.34,13.25,13.32,221016.3302566184,7.2902,7.3342,7.2847,7.3232,221016.3303
2009-05-12 15:50:00,13.32,13.36,13.26,13.28,328836.5960036515,7.3232,7.3452,7.2902,7.3012,328836.596
2009-05-12 15:55:00,13.27,13.33,13.25,13.33,432599.65513743786,7.2957,7.3287,7.2847,7.3287,432599.6551
2009-05-13 09:30:00,12.7,12.75,12.43,12.47,245968.150928086,6.9823,7.0098,6.8339,6.8558,245968.1509
2009-05-13 09:35:00,12.47,12.49,11.93,11.94,387463.2315650674,6.8558,6.8668,6.559,6.5645,387463.2316
2009-05-13 09:40:00,11.94,12.24,11.87,12.14,198093.112891774,6.5645,6.7294,6.526,6.6744,198093.1129
2009-05-13 09:45:00,12.14,12.17,11.98,12.06,314737.80302261893,6.6744,6.6909,6.5864,6.6304,314737.803
2009-05-13 09:50:00,12.05,12.31,12.04,12.31,219697.7381073131,6.6249,6.7679,6.6194,6.7679,219697.7381
2009-05-13 09:55:00,12.32,12.32,12.21,12.25,134597.8293944619,6.7734,6.7734,6.7129,6.7349,134597.8294
2009-05-13 10:00:00,12.24,12.24,12.07,12.09,185617.20255604017,6.7294,6.7294,6.6359,6.6469,185617.2026
2009-05-13 10:05:00,12.1,12.24,12.09,12.24,158839.6389086114,6.6524,6.7294,6.6469,6.7294,158839.6389
2009-05-13 10:10:00,12.24,12.32,12.24,12.31,64408.15498529263,6.7294,6.7734,6.7294,6.7679,64408.155
2009-05-13 10:15:00,12.31,12.38,12.23,12.29,116746.12029617609,6.7679,6.8064,6.7239,6.7569,116746.1203
2009-05-13 10:20:00,12.3,12.36,12.25,12.31,180849.9847854752,6.7624,6.7954,6.7349,6.7679,180849.9848
2009-05-13 10:25:00,12.3,12.34,12.21,12.22,101937.31615782532,6.7624,6.7844,6.7129,6.7184,101937.3162
2009-05-13 10:30:00,12.22,12.33,12.19,12.31,117760.42194948778,6.7184,6.7789,6.7019,6.7679,117760.4219
2009-05-13 10:35:00,12.32,12.37,12.24,12.3,140683.63931433207,6.7734,6.8009,6.7294,6.7624,140683.6393
2009-05-13 10:40:00,12.3,12.34,12.23,12.24,81448.4227609291,6.7624,6.7844,6.7239,6.7294,81448.4228
2009-05-13 10:45:00,12.23,12.23,12.18,12.21,55380.87027081855,6.7239,6.7239,6.6964,6.7129,55380.8703
2009-05-13 10:50:00,12.22,12.26,12.2,12.22,45947.86489501978,6.7184,6.7404,6.7074,6.7184,45947.8649
2009-05-13 10:55:00,12.23,12.23,12.15,12.15,84592.75788619535,6.7239,6.7239,6.6799,6.6799,84592.7579
2009-05-13 11:00:00,12.15,12.15,12.08,12.09,106400.2434323968,6.6799,6.6799,6.6414,6.6469,106400.2434
2009-05-13 11:05:00,12.08,12.09,12.03,12.03,112688.9136829293,6.6414,6.6469,6.6139,6.6139,112688.9137
2009-05-13 11:10:00,12.03,12.04,11.95,12.01,180139.97362815702,6.6139,6.6194,6.57,6.6029,180139.9736
2009-05-13 11:15:00,12.01,12.07,11.99,12.07,74652.60168374075,6.6029,6.6359,6.5919,6.6359,74652.6017
2009-05-13 11:20:00,12.08,12.17,12.08,12.15,68465.3615985394,6.6414,6.6909,6.6414,6.6799,68465.3616
2009-05-13 11:25:00,12.15,12.19,12.14,12.17,47367.88720965615,6.6799,6.7019,6.6744,6.6909,47367.8872
2009-05-13 11:30:00,12.16,12.16,12.04,12.05,62278.12151333807,6.6854,6.6854,6.6194,6.6249,62278.1215
2009-05-13 11:35:00,12.06,12.07,12.01,12.01,61568.11035601988,6.6304,6.6359,6.6029,6.6029,61568.1104
2009-05-13 11:40:00,12.01,12.02,11.98,12.0,46860.7363830003,6.6029,6.6084,6.5864,6.5974,46860.7364
2009-05-13 11:45:00,12.01,12.01,11.97,11.97,35804.84836190283,6.6029,6.6029,6.5809,6.5809,35804.8484
2009-05-13 11:50:00,11.97,12.03,11.96,12.01,46455.01572167563,6.5809,6.6139,6.5755,6.6029,46455.0157
2009-05-13 11:55:00,12.02,12.02,11.96,11.98,73131.1492037732,6.6084,6.6084,6.5755,6.5864,73131.1492
2009-05-13 12:00:00,11.96,11.99,11.92,11.94,98082.9698752409,6.5755,6.5919,6.5535,6.5645,98082.9699
2009-05-13 12:05:00,11.95,11.96,11.92,11.92,81549.85292626027,6.57,6.5755,6.5535,6.5535,81549.8529
2009-05-13 12:10:00,11.92,11.98,11.91,11.92,108733.1372350137,6.5535,6.5864,6.548,6.5535,108733.1372
2009-05-13 12:15:00,11.91,11.92,11.83,11.84,86012.78020083172,6.548,6.5535,6.504,6.5095,86012.7802
2009-05-13 12:20:00,11.84,11.89,11.83,11.88,76376.91449437062,6.5095,6.537,6.504,6.5315,76376.9145
2009-05-13 12:25:00,11.87,11.9,11.85,11.89,56699.46242012375,6.526,6.5425,6.515,6.537,56699.4624
2009-05-13 12:30:00,11.9,11.9,11.83,11.84,83578.45623288366,6.5425,6.5425,6.504,6.5095,83578.4562
2009-05-13 12:35:00,11.84,11.9,11.84,11.88,92098.59012070188,6.5095,6.5425,6.5095,6.5315,92098.5901
2009-05-13 12:40:00,11.86,11.88,11.85,11.87,74855.46201440308,6.5205,6.5315,6.515,6.526,74855.462
2009-05-13 12:45:00,11.86,11.86,11.79,11.84,146769.44923420224,6.5205,6.5205,6.482,6.5095,146769.4492
2009-05-13 12:50:00,11.84,11.85,11.81,11.81,45136.423572370426,6.5095,6.515,6.493,6.493,45136.4236
2009-05-13 12:55:00,11.81,11.81,11.73,11.73,85911.35003550055,6.493,6.493,6.449,6.449,85911.35
2009-05-13 13:00:00,11.73,11.75,11.7,11.75,98184.40004057209,6.449,6.46,6.4325,6.46,98184.4
2009-05-13 13:05:00,11.76,11.76,11.66,11.69,172126.99056699462,6.4655,6.4655,6.4105,6.427,172126.9906
2009-05-13 13:10:00,11.68,11.78,11.67,11.78,129222.03063190992,6.4215,6.4765,6.416,6.4765,129222.0306
2009-05-13 13:15:00,11.78,11.89,11.77,11.89,170402.67775636475,6.4765,6.537,6.471,6.537,170402.6778
2009-05-13 13:20:00,11.88,11.94,11.88,11.92,117861.85211481896,6.5315,6.5645,6.5315,6.5535,117861.8521
2009-05-13 13:25:00,11.92,11.95,11.23,11.86,60452.378537377015,6.5535,6.57,6.1741,6.5205,60452.3785
2009-05-13 13:30:00,11.86,11.87,11.8,11.85,83781.316563546,6.5205,6.526,6.4875,6.515,83781.3166
2009-05-13 13:35:00,11.85,11.93,11.84,11.91,60249.518206714674,6.515,6.559,6.5095,6.548,60249.5182
2009-05-13 13:40:00,11.91,11.97,11.91,11.93,53859.417790851,6.548,6.5809,6.548,6.559,53859.4178
2009-05-13 13:45:00,11.92,11.93,11.88,11.93,44629.272745714574,6.5535,6.559,6.5315,6.559,44629.2727
2009-05-13 13:50:00,11.92,12.08,11.92,12.07,221016.3302566184,6.5535,6.6414,6.5535,6.6359,221016.3303
2009-05-13 13:55:00,12.07,12.07,12.0,12.05,80535.55127294858,6.6359,6.6359,6.5974,6.6249,80535.5513
2009-05-13 14:00:00,12.05,12.06,12.03,12.05,156608.1752713257,6.6249,6.6304,6.6139,6.6249,156608.1753
2009-05-13 14:05:00,12.06,12.07,12.04,12.06,73942.59052642256,6.6304,6.6359,6.6194,6.6304,73942.5905
2009-05-13 14:10:00,12.06,12.07,12.01,12.03,123440.51120803328,6.6304,6.6359,6.6029,6.6139,123440.5112
2009-05-13 14:15:00,12.02,12.02,11.9,11.9,51932.24464955878,6.6084,6.6084,6.5425,6.5425,51932.2446
2009-05-13 14:20:00,11.9,11.9,11.86,11.89,68262.50126787707,6.5425,6.5425,6.5205,6.537,68262.5013
2009-05-13 14:25:00,11.89,11.99,11.88,11.94,62886.70250532508,6.537,6.5919,6.5315,6.5645,62886.7025
2009-05-13 14:30:00,11.94,11.95,11.9,11.93,41383.50745511715,6.5645,6.57,6.5425,6.559,41383.5075
2009-05-13 14:35:00,11.93,11.96,11.92,11.94,42296.37894309768,6.559,6.5755,6.5535,6.5645,42296.3789
2009-05-13 14:40:00,11.94,11.99,11.93,11.98,74348.31118774724,6.5645,6.5919,6.559,6.5864,74348.3112
2009-05-13 14:45:00,11.97,11.98,11.91,11.92,57612.33390810427,6.5809,6.5864,6.548,6.5535,57612.3339
2009-05-13 14:50:00,11.92,11.96,11.91,11.95,41586.36778577949,6.5535,6.5755,6.548,6.57,41586.3678
2009-05-13 14:55:00,11.95,12.03,11.95,12.02,71406.83639314333,6.57,6.6139,6.57,6.6084,71406.8364
2009-05-13 15:00:00,12.02,12.05,11.94,11.94,103154.47814179937,6.6084,6.6249,6.5645,6.5645,103154.4781
2009-05-13 15:05:00,11.94,11.96,11.92,11.96,62379.55167866924,6.5645,6.5755,6.5535,6.5755,62379.5517
2009-05-13 15:10:00,11.96,11.96,11.91,11.92,93620.04260066945,6.5755,6.5755,6.548,6.5535,93620.0426
2009-05-13 15:15:00,11.92,11.93,11.89,11.9,82158.43391824729,6.5535,6.559,6.537,6.5425,82158.4339
2009-05-13 15:20:00,11.91,12.0,11.88,11.98,116644.69013084492,6.548,6.5974,6.5315,6.5864,116644.6901
2009-05-13 15:25:00,11.98,11.99,11.91,11.93,115123.23765087736,6.5864,6.5919,6.548,6.559,115123.2377
2009-05-13 15:30:00,11.94,11.94,11.89,11.92,170706.96825235826,6.5645,6.5645,6.537,6.5535,170706.9683
2009-05-13 15:35:00,11.92,11.93,11.85,11.86,195760.21908915712,6.5535,6.559,6.515,6.5205,195760.2191
2009-05-13 15:40:00,11.86,11.87,11.78,11.82,289278.8315244954,6.5205,6.526,6.4765,6.4985,289278.8315
2009-05-13 15:45:00,11.82,11.93,11.81,11.9,293944.6191297292,6.4985,6.559,6.493,6.5425,293944.6191
2009-05-13 15:50:00,11.89,11.92,11.85,11.9,260776.9550664368,6.537,6.5535,6.515,6.5425,260776.9551
2009-05-13 15:55:00,11.9,11.98,11.89,11.9,564154.5795719647,6.5425,6.5864,6.537,6.5425,564154.5796
2009-05-14 09:30:00,11.78,11.85,11.69,11.78,151435.23683943605,6.4894,6.528,6.4399,6.4894,151435.2368
2009-05-14 09:35:00,11.78,12.03,11.78,11.92,244750.988944112,6.4894,6.6272,6.4894,6.5666,244750.9889
2009-05-14 09:40:00,11.91,11.96,11.79,11.8,109037.4277310072,6.5611,6.5886,6.495,6.5005,109037.4277
2009-05-14 09:45:00,11.8,11.84,11.6,11.61,121919.05872806572,6.5005,6.5225,6.3903,6.3958,121919.0587
2009-05-14 09:50:00,11.61,11.65,11.48,11.5,201947.4591743585,6.3958,6.4178,6.3242,6.3352,201947.4592
2009-05-14 09:55:00,11.51,11.58,11.5,11.57,106907.39425905264,6.3407,6.3793,6.3352,6.3738,106907.3943
2009-05-14 10:00:00,11.58,11.66,11.56,11.65,215133.3806674105,6.3793,6.4233,6.3682,6.4178,215133.3807
2009-05-14 10:05:00,11.66,11.76,11.63,11.7,233289.38026168983,6.4233,6.4784,6.4068,6.4454,233289.3803
2009-05-14 10:10:00,11.69,11.73,11.67,11.73,197890.25256111167,6.4399,6.4619,6.4288,6.4619,197890.2526
2009-05-14 10:15:00,11.73,11.87,11.72,11.82,170098.38726037124,6.4619,6.539,6.4564,6.5115,170098.3873
2009-05-14 10:20:00,11.81,11.85,11.74,11.78,136220.71203976063,6.506,6.528,6.4674,6.4894,136220.712
2009-05-14 10:25:00,11.79,11.83,11.74,11.8,170504.10792169592,6.495,6.517,6.4674,6.5005,170504.1079
2009-05-14 10:30:00,11.78,11.89,11.78,11.86,213713.3583527741,6.4894,6.55,6.4894,6.5335,213713.3584
2009-05-14 10:35:00,11.86,11.94,11.86,11.89,259356.9327518004,6.5335,6.5776,6.5335,6.55,259356.9328
2009-05-14 10:40:00,11.9,11.9,11.84,11.85,142306.5219596308,6.5555,6.5555,6.5225,6.528,142306.522
2009-05-14 10:45:00,11.85,11.91,11.83,11.86,140075.05832234505,6.528,6.5611,6.517,6.5335,140075.0583
2009-05-14 10:50:00,11.87,12.01,11.86,11.95,117861.85211481896,6.539,6.6161,6.5335,6.5831,117861.8521
2009-05-14 10:55:00,11.95,11.98,11.92,11.98,82462.7244142408,6.5831,6.5996,6.5666,6.5996,82462.7244
2009-05-14 11:00:00,11.98,12.06,11.97,12.03,112790.34384826048,6.5996,6.6437,6.5941,6.6272,112790.3438
2009-05-14 11:05:00,12.03,12.11,12.02,12.08,97170.09838726035,6.6272,6.6712,6.6217,6.6547,97170.0984
2009-05-14 11:10:00,12.08,12.15,12.07,12.15,98488.69053656555,6.6547,6.6933,6.6492,6.6933,98488.6905
2009-05-14 11:15:00,12.15,12.19,12.14,12.19,62683.84217466274,6.6933,6.7153,6.6878,6.7153,62683.8422
2009-05-14 11:20:00,12.19,12.23,12.16,12.17,85404.19920884472,6.7153,6.7373,6.6988,6.7043,85404.1992
2009-05-14 11:25:00,12.18,12.21,12.16,12.18,39862.05497514961,6.7098,6.7263,6.6988,6.7098,39862.055
2009-05-14 11:30:00,12.18,12.22,12.17,12.18,65219.59630794198,6.7098,6.7318,6.7043,6.7098,65219.5963
2009-05-14 11:35:00,12.17,12.22,12.15,12.22,68871.08225986408,6.7043,6.7318,6.6933,6.7318,68871.0823
2009-05-14 11:40:00,12.22,12.23,12.18,12.2,65929.60746526017,6.7318,6.7373,6.7098,6.7208,65929.6075
2009-05-14 11:45:00,12.21,12.22,12.16,12.22,62683.84217466274,6.7263,6.7318,6.6988,6.7318,62683.8422
2009-05-14 11:50:00,12.22,12.24,12.19,12.23,54772.28927883152,6.7318,6.7428,6.7153,6.7373,54772.2893
2009-05-14 11:55:00,12.23,12.27,12.23,12.25,60148.08804138351,6.7373,6.7594,6.7373,6.7484,60148.088
2009-05-14 12:00:00,12.25,12.35,12.25,12.32,96865.80789126686,6.7484,6.8034,6.7484,6.7869,96865.8079
2009-05-14 12:05:00,12.34,12.35,12.29,12.33,83984.17689420834,6.7979,6.8034,6.7704,6.7924,83984.1769
2009-05-14 12:10:00,12.34,12.45,12.34,12.43,179835.6831321635,6.7979,6.8585,6.7979,6.8475,179835.6831
2009-05-14 12:15:00,12.43,12.49,12.42,12.45,102951.61781113704,6.8475,6.8806,6.842,6.8585,102951.6178
2009-05-14 12:20:00,12.45,12.46,12.4,12.46,69479.6632518511,6.8585,6.864,6.831,6.864,69479.6633
2009-05-14 12:25:00,12.46,12.5,12.43,12.47,45136.423572370426,6.864,6.8861,6.8475,6.8696,45136.4236
2009-05-14 12:30:00,12.47,12.55,12.47,12.53,66132.46779592251,6.8696,6.9136,6.8696,6.9026,66132.4678
2009-05-14 12:35:00,12.52,12.53,12.49,12.53,44324.98224972107,6.8971,6.9026,6.8806,6.9026,44324.9822
2009-05-14 12:40:00,12.52,12.53,12.43,12.43,46657.87605233797,6.8971,6.9026,6.8475,6.8475,46657.8761
2009-05-14 12:45:00,12.43,12.43,12.39,12.43,51425.09382290293,6.8475,6.8475,6.8255,6.8475,51425.0938
2009-05-14 12:50:00,12.44,12.45,12.42,12.44,31139.06075666904,6.853,6.8585,6.842,6.853,31139.0608
2009-05-14 12:55:00,12.45,12.46,12.41,12.41,31646.211583324883,6.8585,6.864,6.8365,6.8365,31646.2116
2009-05-14 13:00:00,12.41,12.43,12.39,12.42,32559.08307130541,6.8365,6.8475,6.8255,6.842,32559.0831
2009-05-14 13:05:00,12.43,12.46,12.42,12.46,18967.440916928696,6.8475,6.864,6.842,6.864,18967.4409
2009-05-14 13:10:00,12.46,12.49,12.39,12.39,39354.90414849376,6.864,6.8806,6.8255,6.8255,39354.9041
2009-05-14 13:15:00,12.39,12.4,12.33,12.33,34384.826047266455,6.8255,6.831,6.7924,6.7924,34384.826
2009-05-14 13:20:00,12.33,12.33,12.29,12.29,56090.88142813673,6.7924,6.7924,6.7704,6.7704,56090.8814
2009-05-14 13:25:00,12.29,12.33,12.28,12.33,42499.23927376002,6.7704,6.7924,6.7649,6.7924,42499.2393
2009-05-14 13:30:00,12.32,12.38,12.32,12.38,33066.233897961254,6.7869,6.82,6.7869,6.82,33066.2339
2009-05-14 13:35:00,12.38,12.46,12.38,12.45,26676.13348209757,6.82,6.864,6.82,6.8585,26676.1335
2009-05-14 13:40:00,12.44,12.45,12.41,12.42,23937.519018156,6.853,6.8585,6.8365,6.842,23937.519
2009-05-14 13:45:00,12.42,12.46,12.42,12.46,28704.73678872097,6.842,6.864,6.842,6.864,28704.7368
2009-05-14 13:50:00,12.45,12.51,12.45,12.51,22618.926868850795,6.8585,6.8916,6.8585,6.8916,22618.9269
2009-05-14 13:55:00,12.51,12.51,12.36,12.37,62886.70250532508,6.8916,6.8916,6.809,6.8145,62886.7025
2009-05-14 14:00:00,12.37,12.45,12.37,12.43,36819.15001521452,6.8145,6.8585,6.8145,6.8475,36819.15
2009-05-14 14:05:00,12.44,12.47,12.43,12.46,31544.781417993712,6.853,6.8696,6.8475,6.864,31544.7814
2009-05-14 14:10:00,12.46,12.48,12.44,12.44,28096.15579673395,6.864,6.8751,6.853,6.853,28096.1558
2009-05-14 14:15:00,12.44,12.46,12.44,12.46,22213.20620752612,6.853,6.864,6.853,6.864,22213.2062
2009-05-14 14:20:00,12.45,12.52,12.45,12.5,59945.22771072117,6.8585,6.8971,6.8585,6.8861,59945.2277
2009-05-14 14:25:00,12.5,12.51,12.46,12.46,27994.72563140278,6.8861,6.8916,6.864,6.864,27994.7256
2009-05-14 14:30:00,12.47,12.51,12.46,12.48,49802.21117760422,6.8696,6.8916,6.864,6.8751,49802.2112
2009-05-14 14:35:00,12.48,12.5,12.42,12.49,125469.11451465666,6.8751,6.8861,6.842,6.8806,125469.1145
2009-05-14 14:40:00,12.5,12.51,12.47,12.49,72319.70788112385,6.8861,6.8916,6.8696,6.8806,72319.7079
2009-05-14 14:45:00,12.5,12.51,12.46,12.47,46556.4458870068,6.8861,6.8916,6.864,6.8696,46556.4459
2009-05-14 14:50:00,12.47,12.48,12.43,12.43,26777.563647428746,6.8696,6.8751,6.8475,6.8475,26777.5636
2009-05-14 14:55:00,12.43,12.45,12.41,12.44,44426.41241505224,6.8475,6.8585,6.8365,6.853,44426.4124
2009-05-14 15:00:00,12.44,12.48,12.44,12.46,62988.132670656254,6.853,6.8751,6.853,6.864,62988.1327
2009-05-14 15:05:00,12.46,12.47,12.41,12.43,53352.26696419515,6.864,6.8696,6.8365,6.8475,53352.267
2009-05-14 15:10:00,12.43,12.44,12.36,12.38,81042.70209960442,6.8475,6.853,6.809,6.82,81042.7021
2009-05-14 15:15:00,12.38,12.38,12.33,12.36,117456.13145349426,6.82,6.82,6.7924,6.809,117456.1315
2009-05-14 15:20:00,12.37,12.38,12.32,12.32,113297.49467491632,6.8145,6.82,6.7869,6.7869,113297.4947
2009-05-14 15:25:00,12.32,12.36,12.31,12.32,82767.0149102343,6.7869,6.809,6.7814,6.7869,82767.0149
2009-05-14 15:30:00,12.32,12.32,12.19,12.24,182168.5769347804,6.7869,6.7869,6.7153,6.7428,182168.5769
2009-05-14 15:35:00,12.24,12.26,12.16,12.19,151232.3765087737,6.7428,6.7539,6.6988,6.7153,151232.3765
2009-05-14 15:40:00,12.2,12.28,12.19,12.28,162693.98519119585,6.7208,6.7649,6.7153,6.7649,162693.9852
2009-05-14 15:45:00,12.27,12.32,12.27,12.3,122121.91905872806,6.7594,6.7869,6.7594,6.7759,122121.9191
2009-05-14 15:50:00,12.3,12.36,12.3,12.32,213003.34719545592,6.7759,6.809,6.7759,6.7869,213003.3472
2009-05-14 15:55:00,12.32,12.34,12.27,12.3,363931.4332082361,6.7869,6.7979,6.7594,6.7759,363931.4332
2009-05-15 09:30:00,12.41,12.82,12.33,12.77,408357.8456232884,6.8365,7.0624,6.7924,7.0348,408357.8456
2009-05-15 09:35:00,12.77,12.92,12.56,12.59,197484.531899787,7.0348,7.1175,6.9191,6.9357,197484.5319
2009-05-15 09:40:00,12.62,12.69,12.53,12.57,128917.74013591642,6.9522,6.9907,6.9026,6.9246,128917.7401
2009-05-15 09:45:00,12.57,12.57,12.49,12.52,159549.6500659296,6.9246,6.9246,6.8806,6.8971,159549.6501
2009-05-15 09:50:00,12.52,12.67,12.48,12.66,92808.60127802008,6.8971,6.9797,6.8751,6.9742,92808.6013
2009-05-15 09:55:00,12.65,12.72,12.57,12.58,96967.23805659804,6.9687,7.0073,6.9246,6.9302,96967.2381
2009-05-15 10:00:00,12.58,12.61,12.48,12.5,104270.20996044224,6.9302,6.9467,6.8751,6.8861,104270.21
2009-05-15 10:05:00,12.51,12.61,12.47,12.61,102038.7463231565,6.8916,6.9467,6.8696,6.9467,102038.7463
2009-05-15 10:10:00,12.61,12.62,12.46,12.47,111877.47236027996,6.9467,6.9522,6.864,6.8696,111877.4724
2009-05-15 10:15:00,12.47,12.57,12.46,12.57,172329.85089765696,6.8696,6.9246,6.864,6.9246,172329.8509
2009-05-15 10:20:00,12.54,12.65,12.48,12.65,153768.13064205294,6.9081,6.9687,6.8751,6.9687,153768.1306
2009-05-15 10:25:00,12.65,12.69,12.63,12.65,130337.7624505528,6.9687,6.9907,6.9577,6.9687,130337.7625
2009-05-15 10:30:00,12.65,12.79,12.59,12.79,129627.7512932346,6.9687,7.0458,6.9357,7.0458,129627.7513
2009-05-15 10:35:00,12.8,12.82,12.78,12.8,98590.12070189674,7.0513,7.0624,7.0403,7.0513,98590.1207
2009-05-15 10:40:00,12.81,12.84,12.79,12.8,38137.742164519725,7.0569,7.0734,7.0458,7.0513,38137.7422
2009-05-15 10:45:00,12.8,12.81,12.71,12.77,65321.02647327315,7.0513,7.0569,7.0018,7.0348,65321.0265
2009-05-15 10:50:00,12.78,12.79,12.73,12.76,41282.07728978599,7.0403,7.0458,7.0128,7.0293,41282.0773
2009-05-15 10:55:00,12.76,12.76,12.72,12.73,33674.81488994827,7.0293,7.0293,7.0073,7.0128,33674.8149
2009-05-15 11:00:00,12.73,12.77,12.73,12.76,43412.11076174054,7.0128,7.0348,7.0128,7.0293,43412.1108
2009-05-15 11:05:00,12.76,12.81,12.76,12.8,62075.26118267573,7.0293,7.0569,7.0293,7.0513,62075.2612
2009-05-15 11:10:00,12.8,12.88,12.79,12.87,71711.12688913682,7.0513,7.0954,7.0458,7.0899,71711.1269
2009-05-15 11:15:00,12.88,12.92,12.86,12.88,78202.65747033167,7.0954,7.1175,7.0844,7.0954,78202.6575
2009-05-15 11:20:00,12.88,12.88,12.77,12.83,53352.26696419515,7.0954,7.0954,7.0348,7.0679,53352.267
2009-05-15 11:25:00,12.83,12.86,12.81,12.82,73131.1492037732,7.0679,7.0844,7.0569,7.0624,73131.1492
2009-05-15 11:30:00,12.82,12.82,12.72,12.72,110457.45004564358,7.0624,7.0624,7.0073,7.0073,110457.45
2009-05-15 11:35:00,12.73,12.73,12.58,12.58,100314.43351252662,7.0128,7.0128,6.9302,6.9302,100314.4335
2009-05-15 11:40:00,12.58,12.58,12.47,12.52,146668.01906887107,6.9302,6.9302,6.8696,6.8971,146668.0191
2009-05-15 11:45:00,12.52,12.56,12.51,12.55,34993.40703925347,6.8971,6.9191,6.8916,6.9136,34993.407
2009-05-15 11:50:00,12.55,12.56,12.42,12.43,73334.00953443554,6.9136,6.9191,6.842,6.8475,73334.0095
2009-05-15 11:55:00,12.43,12.43,12.38,12.38,65726.74713459783,6.8475,6.8475,6.82,6.82,65726.7471
2009-05-15 12:00:00,12.38,12.51,12.37,12.51,114717.51698955268,6.82,6.8916,6.8145,6.8916,114717.517
2009-05-15 12:05:00,12.51,12.57,12.51,12.52,49599.35084694188,6.8916,6.9246,6.8916,6.8971,49599.3508
2009-05-15 12:10:00,12.52,12.57,12.51,12.55,25763.26199411705,6.8971,6.9246,6.8916,6.9136,25763.262
2009-05-15 12:15:00,12.55,12.55,12.41,12.41,59640.93721472766,6.9136,6.9136,6.8365,6.8365,59640.9372
2009-05-15 12:20:00,12.41,12.47,12.4,12.47,47875.038036312,6.8365,6.8696,6.831,6.8696,47875.038
2009-05-15 12:25:00,12.47,12.54,12.47,12.5,32051.93224464956,6.8696,6.9081,6.8696,6.8861,32051.9322
2009-05-15 12:30:00,12.52,12.52,12.49,12.49,20488.89339689624,6.8971,6.8971,6.8806,6.8806,20488.8934
2009-05-15 12:35:00,12.48,12.49,12.41,12.44,29921.898772695,6.8751,6.8806,6.8365,6.853,29921.8988
2009-05-15 12:40:00,12.45,12.45,12.42,12.45,30124.759103357337,6.8585,6.8585,6.842,6.8585,30124.7591
2009-05-15 12:45:00,12.44,12.45,12.42,12.43,21300.3347195456,6.853,6.8585,6.842,6.8475,21300.3347
2009-05-15 12:50:00,12.44,12.47,12.43,12.43,26777.563647428746,6.853,6.8696,6.8475,6.8475,26777.5636
2009-05-15 12:55:00,12.43,12.43,12.39,12.4,34080.53555127295,6.8475,6.8475,6.8255,6.831,34080.5356
2009-05-15 13:00:00,12.4,12.41,12.37,12.38,25357.54133279237,6.831,6.8365,6.8145,6.82,25357.5413
2009-05-15 13:05:00,12.38,12.41,12.37,12.38,66132.46779592251,6.82,6.8365,6.8145,6.82,66132.4678
2009-05-15 13:10:00,12.37,12.41,12.35,12.4,54873.71944416269,6.8145,6.8365,6.8034,6.831,54873.7194
2009-05-15 13:15:00,12.41,12.48,12.4,12.47,40369.20580180546,6.8365,6.8751,6.831,6.8696,40369.2058
2009-05-15 13:20:00,12.47,12.47,12.45,12.45,44324.98224972107,6.8696,6.8696,6.8585,6.8585,44324.9822
2009-05-15 13:25:00,12.45,12.46,12.41,12.43,43310.68059640937,6.8585,6.864,6.8365,6.8475,43310.6806
2009-05-15 13:30:00,12.42,12.46,12.42,12.46,47976.46820164317,6.842,6.864,6.842,6.864,47976.4682
2009-05-15 13:35:00,12.46,12.46,12.41,12.42,39557.7644791561,6.864,6.864,6.8365,6.842,39557.7645
2009-05-15 13:40:00,12.42,12.42,12.4,12.41,13895.93265037022,6.842,6.842,6.831,6.8365,13895.9327
2009-05-15 13:45:00,12.41,12.44,12.39,12.44,40977.78679379248,6.8365,6.853,6.8255,6.853,40977.7868
2009-05-15 13:50:00,12.43,12.44,12.38,12.38,37224.870676539205,6.8475,6.853,6.82,6.82,37224.8707
2009-05-15 13:55:00,12.38,12.38,12.36,12.37,19068.871082259862,6.82,6.82,6.809,6.8145,19068.8711
2009-05-15 14:00:00,12.37,12.37,12.34,12.34,44527.8425803834,6.8145,6.8145,6.7979,6.7979,44527.8426
2009-05-15 14:05:00,12.34,12.34,12.29,12.33,87229.94218480577,6.7979,6.7979,6.7704,6.7924,87229.9422
2009-05-15 14:10:00,12.33,12.39,12.33,12.36,56598.032254792575,6.7924,6.8255,6.7924,6.809,56598.0323
2009-05-15 14:15:00,12.36,12.38,12.35,12.36,70291.10457450045,6.809,6.82,6.8034,6.809,70291.1046
2009-05-15 14:20:00,12.36,12.41,12.36,12.41,56800.89258545492,6.809,6.8365,6.809,6.8365,56800.8926
2009-05-15 14:25:00,12.41,12.41,12.34,12.36,56902.32275078609,6.8365,6.8365,6.7979,6.809,56902.3228
2009-05-15 14:30:00,12.36,12.37,12.22,12.24,162795.41535652702,6.809,6.8145,6.7318,6.7428,162795.4154
2009-05-15 14:35:00,12.24,12.27,12.22,12.26,88142.81367278629,6.7428,6.7594,6.7318,6.7539,88142.8137
2009-05-15 14:40:00,12.26,12.26,12.11,12.13,220610.60959529364,6.7539,6.7539,6.6712,6.6823,220610.6096
2009-05-15 14:45:00,12.13,12.14,12.11,12.13,86418.5008621564,6.6823,6.6878,6.6712,6.6823,86418.5009
2009-05-15 14:50:00,12.13,12.16,12.07,12.16,169489.8062683842,6.6823,6.6988,6.6492,6.6988,169489.8063
2009-05-15 14:55:00,12.17,12.17,12.1,12.16,54670.85911350035,6.7043,6.7043,6.6657,6.6988,54670.8591
2009-05-15 15:00:00,12.16,12.18,12.07,12.09,64813.87564661731,6.6988,6.7098,6.6492,6.6602,64813.8756
2009-05-15 15:05:00,12.09,12.14,12.03,12.09,91692.86945937722,6.6602,6.6878,6.6272,6.6602,91692.8695
2009-05-15 15:10:00,12.1,12.17,12.07,12.17,82969.87524089664,6.6657,6.7043,6.6492,6.7043,82969.8752
2009-05-15 15:15:00,12.17,12.18,12.1,12.15,83375.59590222132,6.7043,6.7098,6.6657,6.6933,83375.5959
2009-05-15 15:20:00,12.15,12.24,12.15,12.24,147175.16989552692,6.6933,6.7428,6.6933,6.7428,147175.1699
2009-05-15 15:25:00,12.25,12.33,12.25,12.3,153463.84014605943,6.7484,6.7924,6.7484,6.7759,153463.8401
2009-05-15 15:30:00,12.3,12.33,12.22,12.24,129120.60046657876,6.7759,6.7924,6.7318,6.7428,129120.6005
2009-05-15 15:35:00,12.25,12.31,12.24,12.3,116847.55046150726,6.7484,6.7814,6.7428,6.7759,116847.5505
2009-05-15 15:40:00,12.29,12.35,12.27,12.32,154478.14179937114,6.7704,6.8034,6.7594,6.7869,154478.1418
2009-05-15 15:45:00,12.33,12.35,12.29,12.29,128106.29881326709,6.7924,6.8034,6.7704,6.7704,128106.2988
2009-05-15 15:50:00,12.3,12.33,12.27,12.3,201034.587686378,6.7759,6.7924,6.7594,6.7759,201034.5877
2009-05-15 15:55:00,12.3,12.33,12.28,12.31,376610.2038746323,6.7759,6.7924,6.7649,6.7814,376610.2039
2009-05-18 09:30:00,12.53,12.78,12.47,12.54,110254.58971498124,6.9026,7.0403,6.8696,6.9081,110254.5897
2009-05-18 09:35:00,12.54,12.59,12.5,12.57,109950.29921898773,6.9081,6.9357,6.8861,6.9246,109950.2992
2009-05-18 09:40:00,12.57,12.74,12.56,12.74,206004.66578760525,6.9246,7.0183,6.9191,7.0183,206004.6658
2009-05-18 09:45:00,12.72,12.77,12.68,12.73,145146.56658890354,7.0073,7.0348,6.9852,7.0128,145146.5666
2009-05-18 09:50:00,12.73,12.88,12.71,12.8,110254.58971498124,7.0128,7.0954,7.0018,7.0513,110254.5897
2009-05-18 09:55:00,12.8,12.81,12.76,12.77,42296.37894309768,7.0513,7.0569,7.0293,7.0348,42296.3789
2009-05-18 10:00:00,12.78,12.83,12.75,12.79,62988.132670656254,7.0403,7.0679,7.0238,7.0458,62988.1327
2009-05-18 10:05:00,12.78,12.86,12.76,12.84,82868.44507556547,7.0403,7.0844,7.0293,7.0734,82868.4451
2009-05-18 10:10:00,12.85,12.86,12.72,12.75,81854.14342225378,7.0789,7.0844,7.0073,7.0238,81854.1434
2009-05-18 10:15:00,12.75,12.84,12.72,12.75,133583.52774115023,7.0238,7.0734,7.0073,7.0238,133583.5277
2009-05-18 10:20:00,12.75,12.92,12.75,12.88,157013.89593265037,7.0238,7.1175,7.0238,7.0954,157013.8959
2009-05-18 10:25:00,12.88,12.98,12.88,12.95,111066.0310376306,7.0954,7.1505,7.0954,7.134,111066.031
2009-05-18 10:30:00,12.96,13.09,12.96,13.08,145450.85708489706,7.1395,7.2111,7.1395,7.2056,145450.8571
2009-05-18 10:35:00,13.08,13.21,13.08,13.21,166649.76163911147,7.2056,7.2772,7.2056,7.2772,166649.7616
2009-05-18 10:40:00,13.22,13.27,13.15,13.24,179734.25296683234,7.2827,7.3103,7.2442,7.2937,179734.253
2009-05-18 10:45:00,13.24,13.37,13.23,13.35,218176.2856273456,7.2937,7.3654,7.2882,7.3543,218176.2856
2009-05-18 10:50:00,13.36,13.41,13.3,13.36,160056.80089258545,7.3598,7.3874,7.3268,7.3598,160056.8009
2009-05-18 10:55:00,13.37,13.43,13.36,13.42,112688.9136829293,7.3654,7.3984,7.3598,7.3929,112688.9137
2009-05-18 11:00:00,13.41,13.46,13.38,13.44,125773.40501065017,7.3874,7.4149,7.3709,7.4039,125773.405
2009-05-18 11:05:00,13.44,13.46,13.29,13.29,150623.7955167867,7.4039,7.4149,7.3213,7.3213,150623.7955
2009-05-18 11:10:00,13.29,13.31,13.23,13.27,110964.60087229942,7.3213,7.3323,7.2882,7.3103,110964.6009
2009-05-18 11:15:00,13.27,13.3,13.18,13.19,68161.0711025459,7.3103,7.3268,7.2607,7.2662,68161.0711
2009-05-18 11:20:00,13.18,13.27,13.17,13.23,74754.03184907191,7.2607,7.3103,7.2552,7.2882,74754.0318
2009-05-18 11:25:00,13.22,13.29,13.22,13.26,36413.42935388985,7.2827,7.3213,7.2827,7.3048,36413.4294
2009-05-18 11:30:00,13.26,13.31,13.24,13.29,52337.965310883454,7.3048,7.3323,7.2937,7.3213,52337.9653
2009-05-18 11:35:00,13.28,13.3,13.24,13.25,35297.69753524698,7.3158,7.3268,7.2937,7.2992,35297.6975
2009-05-18 11:40:00,13.25,13.25,13.22,13.22,22517.496703519628,7.2992,7.2992,7.2827,7.2827,22517.4967
2009-05-18 11:45:00,13.22,13.24,13.18,13.19,47976.46820164317,7.2827,7.2937,7.2607,7.2662,47976.4682
2009-05-18 11:50:00,13.19,13.2,13.16,13.2,44832.13307637692,7.2662,7.2717,7.2497,7.2717,44832.1331
2009-05-18 11:55:00,13.2,13.23,13.14,13.15,50613.65250025358,7.2717,7.2882,7.2386,7.2442,50613.6525
2009-05-18 12:00:00,13.15,13.18,13.12,13.12,53656.55746018866,7.2442,7.2607,7.2276,7.2276,53656.5575
2009-05-18 12:05:00,13.13,13.18,13.12,13.16,50512.22233492241,7.2331,7.2607,7.2276,7.2497,50512.2223
2009-05-18 12:10:00,13.16,13.17,13.14,13.15,35094.83720458464,7.2497,7.2552,7.2386,7.2442,35094.8372
2009-05-18 12:15:00,13.16,13.19,13.15,13.17,25966.12232477939,7.2497,7.2662,7.2442,7.2552,25966.1223
2009-05-18 12:20:00,13.17,13.17,13.13,13.13,20793.183892889745,7.2552,7.2552,7.2331,7.2331,20793.1839
2009-05-18 12:25:00,13.13,13.19,13.13,13.17,39760.62480981844,7.2331,7.2662,7.2331,7.2552,39760.6248
2009-05-18 12:30:00,13.17,13.18,13.17,13.17,11055.888021097477,7.2552,7.2607,7.2552,7.2552,11055.888
2009-05-18 12:35:00,13.17,13.21,13.17,13.19,21198.904554214423,7.2552,7.2772,7.2552,7.2662,21198.9046
2009-05-18 12:40:00,13.19,13.31,13.19,13.31,57003.75291611726,7.2662,7.3323,7.2662,7.3323,57003.7529
2009-05-18 12:45:00,13.31,13.34,13.3,13.33,42194.948777766505,7.3323,7.3488,7.3268,7.3433,42194.9488
2009-05-18 12:50:00,13.33,13.36,13.32,13.34,26067.55249011056,7.3433,7.3598,7.3378,7.3488,26067.5525
2009-05-18 12:55:00,13.34,13.36,13.34,13.36,39253.47398316259,7.3488,7.3598,7.3488,7.3598,39253.474
2009-05-18 13:00:00,13.36,13.36,13.27,13.27,79216.95912364338,7.3598,7.3598,7.3103,7.3103,79216.9591
2009-05-18 13:05:00,13.27,13.28,13.23,13.25,33674.81488994827,7.3103,7.3158,7.2882,7.2992,33674.8149
2009-05-18 13:10:00,13.24,13.26,13.22,13.26,39862.05497514961,7.2937,7.3048,7.2827,7.3048,39862.055
2009-05-18 13:15:00,13.26,13.27,13.21,13.23,44426.41241505224,7.3048,7.3103,7.2772,7.2882,44426.4124
2009-05-18 13:20:00,13.23,13.23,13.21,13.22,20184.60290090273,7.2882,7.2882,7.2772,7.2827,20184.6029
2009-05-18 13:25:00,13.22,13.24,13.21,13.24,27284.714474084594,7.2827,7.2937,7.2772,7.2937,27284.7145
2009-05-18 13:30:00,13.24,13.27,13.23,13.25,28806.166954052136,7.2937,7.3103,7.2882,7.2992,28806.167
2009-05-18 13:35:00,13.26,13.3,13.25,13.29,29110.457450045644,7.3048,7.3268,7.2992,7.3213,29110.4575
2009-05-18 13:40:00,13.29,13.29,13.23,13.24,35601.98803124049,7.3213,7.3213,7.2882,7.2937,35601.988
2009-05-18 13:45:00,13.24,13.27,13.22,13.22,36210.56902322751,7.2937,7.3103,7.2827,7.2827,36210.569
2009-05-18 13:50:00,13.25,13.3,13.24,13.27,37934.88183385739,7.2992,7.3268,7.2937,7.3103,37934.8818
2009-05-18 13:55:00,13.27,13.3,13.25,13.26,26980.423978091083,7.3103,7.3268,7.2992,7.3048,26980.424
2009-05-18 14:00:00,13.26,13.28,13.24,13.28,37630.59133786388,7.3048,7.3158,7.2937,7.3158,37630.5913
2009-05-18 14:05:00,13.29,13.31,13.28,13.29,16634.547114311797,7.3213,7.3323,7.3158,7.3213,16634.5471
2009-05-18 14:10:00,13.29,13.33,13.28,13.28,43716.40125773405,7.3213,7.3433,7.3158,7.3158,43716.4013
2009-05-18 14:15:00,13.28,13.31,13.26,13.27,41383.50745511715,7.3158,7.3323,7.3048,7.3103,41383.5075
2009-05-18 14:20:00,13.27,13.28,13.26,13.26,29414.74794603915,7.3103,7.3158,7.3048,7.3048,29414.7479
2009-05-18 14:25:00,13.26,13.27,13.19,13.2,79825.54011563039,7.3048,7.3103,7.2662,7.2717,79825.5401
2009-05-18 14:30:00,13.21,13.29,13.21,13.28,48585.04919363018,7.2772,7.3213,7.2772,7.3158,48585.0492
2009-05-18 14:35:00,13.28,13.3,13.26,13.28,37732.02150319505,7.3158,7.3268,7.3048,7.3158,37732.0215
2009-05-18 14:40:00,13.26,13.35,13.24,13.33,78304.08763566284,7.3048,7.3543,7.2937,7.3433,78304.0876
2009-05-18 14:45:00,13.33,13.36,13.32,13.33,45237.85373770159,7.3433,7.3598,7.3378,7.3433,45237.8537
2009-05-18 14:50:00,13.34,13.36,13.33,13.34,28907.597119383303,7.3488,7.3598,7.3433,7.3488,28907.5971
2009-05-18 14:55:00,13.33,13.36,13.33,13.34,31341.92108733137,7.3433,7.3598,7.3433,7.3488,31341.9211
2009-05-18 15:00:00,13.34,13.36,13.26,13.27,44730.702911045744,7.3488,7.3598,7.3048,7.3103,44730.7029
2009-05-18 15:05:00,13.27,13.34,13.26,13.33,67045.33928390303,7.3103,7.3488,7.3048,7.3433,67045.3393
2009-05-18 15:10:00,13.33,13.34,13.27,13.3,80434.12110761741,7.3433,7.3488,7.3103,7.3268,80434.1211
2009-05-18 15:15:00,13.31,13.33,13.28,13.33,90374.27731007202,7.3323,7.3433,7.3158,7.3433,90374.2773
2009-05-18 15:20:00,13.32,13.32,13.28,13.31,43006.39010041586,7.3378,7.3378,7.3158,7.3323,43006.3901
2009-05-18 15:25:00,13.3,13.31,13.25,13.25,72826.8587077797,7.3268,7.3323,7.2992,7.2992,72826.8587
2009-05-18 15:30:00,13.25,13.32,13.24,13.31,121817.62856273456,7.2992,7.3378,7.2937,7.3323,121817.6286
2009-05-18 15:35:00,13.31,13.35,13.3,13.35,168475.5046150725,7.3323,7.3543,7.3268,7.3543,168475.5046
2009-05-18 15:40:00,13.35,13.36,13.31,13.35,167461.20296176084,7.3543,7.3598,7.3323,7.3543,167461.203
2009-05-18 15:45:00,13.34,13.37,13.32,13.37,183182.8785880921,7.3488,7.3654,7.3378,7.3654,183182.8786
2009-05-18 15:50:00,13.37,13.39,13.33,13.36,170706.96825235826,7.3654,7.3764,7.3433,7.3598,170706.9683
2009-05-18 15:55:00,13.37,13.43,13.36,13.41,370220.10345876863,7.3654,7.3984,7.3598,7.3874,370220.1035
2009-05-19 09:30:00,13.51,13.51,13.31,13.36,115326.09798153971,7.4425,7.4425,7.3323,7.3598,115326.098
2009-05-19 09:35:00,13.35,13.64,13.35,13.62,101835.88599249416,7.3543,7.5141,7.3543,7.5031,101835.886
2009-05-19 09:40:00,13.62,13.63,13.44,13.47,97778.6793792474,7.5031,7.5086,7.4039,7.4204,97778.6794
2009-05-19 09:45:00,13.48,13.53,13.43,13.45,51830.81448422761,7.4259,7.4535,7.3984,7.4094,51830.8145
2009-05-19 09:50:00,13.45,13.45,13.22,13.24,93721.4727660006,7.4094,7.4094,7.2827,7.2937,93721.4728
2009-05-19 09:55:00,13.23,13.33,13.23,13.31,75666.90333705244,7.2882,7.3433,7.2882,7.3323,75666.9033
2009-05-19 10:00:00,13.3,13.31,13.24,13.25,133786.38807181254,7.3268,7.3323,7.2937,7.2992,133786.3881
2009-05-19 10:05:00,13.24,13.28,13.18,13.24,80332.69094228624,7.2937,7.3158,7.2607,7.2937,80332.6909
2009-05-19 10:10:00,13.25,13.41,13.23,13.41,94837.20458464348,7.2992,7.3874,7.2882,7.3874,94837.2046
2009-05-19 10:15:00,13.41,13.5,13.39,13.5,79724.10995029921,7.3874,7.437,7.3764,7.437,79724.11
2009-05-19 10:20:00,13.5,13.56,13.48,13.5,146668.01906887107,7.437,7.47,7.4259,7.437,146668.0191
2009-05-19 10:25:00,13.51,13.64,13.51,13.63,139567.90749568923,7.4425,7.5141,7.4425,7.5086,139567.9075
2009-05-19 10:30:00,13.64,14.01,13.64,13.99,523683.9436048281,7.5141,7.7179,7.5141,7.7069,523683.9436
2009-05-19 10:35:00,14.0,14.05,13.9,13.91,308651.9931027488,7.7124,7.74,7.6573,7.6628,308651.9931
2009-05-19 10:40:00,13.92,13.98,13.89,13.91,106298.81326706562,7.6683,7.7014,7.6518,7.6628,106298.8133
2009-05-19 10:45:00,13.9,13.94,13.83,13.87,195557.3587584948,7.6573,7.6794,7.6188,7.6408,195557.3588
2009-05-19 10:50:00,13.86,13.99,13.82,13.93,177198.4988335531,7.6353,7.7069,7.6132,7.6738,177198.4988
2009-05-19 10:55:00,13.94,14.09,13.94,14.05,263616.9996957095,7.6794,7.762,7.6794,7.74,263616.9997
2009-05-19 11:00:00,14.05,14.05,13.97,14.03,86621.36119281875,7.74,7.74,7.6959,7.7289,86621.3612
2009-05-19 11:05:00,14.03,14.03,13.91,13.94,107515.97525103966,7.7289,7.7289,7.6628,7.6794,107515.9753
2009-05-19 11:10:00,13.93,14.02,13.91,14.0,96967.23805659804,7.6738,7.7234,7.6628,7.7124,96967.2381
2009-05-19 11:15:00,14.0,14.04,14.0,14.01,85505.62937417589,7.7124,7.7344,7.7124,7.7179,85505.6294
2009-05-19 11:20:00,14.01,14.03,13.88,13.91,88244.24383811746,7.7179,7.7289,7.6463,7.6628,88244.2438
2009-05-19 11:25:00,13.91,13.94,13.88,13.93,93822.90293133176,7.6628,7.6794,7.6463,7.6738,93822.9029
2009-05-19 11:30:00,13.93,14.06,13.92,14.05,154376.71163403997,7.6738,7.7455,7.6683,7.74,154376.7116
2009-05-19 11:35:00,14.05,14.09,14.0,14.03,64002.43432396795,7.74,7.762,7.7124,7.7289,64002.4343
2009-05-19 11:40:00,14.03,14.04,13.96,14.0,67349.62977989654,7.7289,7.7344,7.6904,7.7124,67349.6298
2009-05-19 11:45:00,13.99,14.0,13.95,14.0,46860.7363830003,7.7069,7.7124,7.6849,7.7124,46860.7364
2009-05-19 11:50:00,14.0,14.0,13.94,13.95,74145.4508570849,7.7124,7.7124,7.6794,7.6849,74145.4509
2009-05-19 11:55:00,13.95,13.99,13.93,13.99,65828.177299929,7.6849,7.7069,7.6738,7.7069,65828.1773
2009-05-19 12:00:00,13.99,14.0,13.95,13.95,49193.6301856172,7.7069,7.7124,7.6849,7.6849,49193.6302
2009-05-19 12:05:00,13.96,14.02,13.94,14.02,70798.2554011563,7.6904,7.7234,7.6794,7.7234,70798.2554
2009-05-19 12:10:00,14.02,14.06,14.01,14.06,81245.56243026676,7.7234,7.7455,7.7179,7.7455,81245.5624
2009-05-19 12:15:00,14.07,14.1,14.05,14.07,65828.177299929,7.751,7.7675,7.74,7.751,65828.1773
2009-05-19 12:20:00,14.08,14.08,14.01,14.03,64611.015315954966,7.7565,7.7565,7.7179,7.7289,64611.0153
2009-05-19 12:25:00,14.03,14.04,14.0,14.0,48077.89836697434,7.7289,7.7344,7.7124,7.7124,48077.8984
2009-05-19 12:30:00,14.01,14.01,13.88,13.9,87635.66284613044,7.7179,7.7179,7.6463,7.6573,87635.6628
2009-05-19 12:35:00,13.91,13.94,13.87,13.92,49497.92068161071,7.6628,7.6794,7.6408,7.6683,49497.9207
2009-05-19 12:40:00,13.92,13.96,13.91,13.93,37833.45166852622,7.6683,7.6904,7.6628,7.6738,37833.4517
2009-05-19 12:45:00,13.94,14.02,13.93,14.01,55685.16076681205,7.6794,7.7234,7.6738,7.7179,55685.1608
2009-05-19 12:50:00,14.02,14.02,13.92,13.93,79825.54011563039,7.7234,7.7234,7.6683,7.6738,79825.5401
2009-05-19 12:55:00,13.92,13.93,13.9,13.9,58525.2053960848,7.6683,7.6738,7.6573,7.6573,58525.2054
2009-05-19 13:00:00,13.91,13.97,13.9,13.97,50410.79216959124,7.6628,7.6959,7.6573,7.6959,50410.7922
2009-05-19 13:05:00,13.97,14.02,13.96,14.02,48077.89836697434,7.6959,7.7234,7.6904,7.7234,48077.8984
2009-05-19 13:10:00,14.02,14.04,14.0,14.02,91287.14879805254,7.7234,7.7344,7.7124,7.7234,91287.1488
2009-05-19 13:15:00,14.03,14.1,14.02,14.09,107515.97525103966,7.7289,7.7675,7.7234,7.762,107515.9753
2009-05-19 13:20:00,14.1,14.19,14.08,14.17,131453.49426919565,7.7675,7.8171,7.7565,7.8061,131453.4943
2009-05-19 13:25:00,14.18,14.21,14.17,14.18,127497.71782128004,7.8116,7.8281,7.8061,7.8116,127497.7178
2009-05-19 13:30:00,14.19,14.2,14.11,14.11,80535.55127294858,7.8171,7.8226,7.773,7.773,80535.5513
2009-05-19 13:35:00,14.11,14.14,14.1,14.12,102444.4669844812,7.773,7.7895,7.7675,7.7785,102444.467
2009-05-19 13:40:00,14.12,14.15,14.05,14.07,149305.2033674815,7.7785,7.795,7.74,7.751,149305.2034
2009-05-19 13:45:00,14.08,14.08,14.05,14.06,91084.2884673902,7.7565,7.7565,7.74,7.7455,91084.2885
2009-05-19 13:50:00,14.06,14.1,14.05,14.1,63089.562835987424,7.7455,7.7675,7.74,7.7675,63089.5628
2009-05-19 13:55:00,14.09,14.16,14.09,14.14,57815.194238766606,7.762,7.8006,7.762,7.7895,57815.1942
2009-05-19 14:00:00,14.14,14.16,14.06,14.06,124860.53352266963,7.7895,7.8006,7.7455,7.7455,124860.5335
2009-05-19 14:05:00,14.06,14.13,14.05,14.12,88852.82483010448,7.7455,7.784,7.74,7.7785,88852.8248
2009-05-19 14:10:00,14.12,14.16,14.1,14.14,103560.19880312405,7.7785,7.8006,7.7675,7.7895,103560.1988
2009-05-19 14:15:00,14.14,14.21,14.12,14.21,72522.56821178619,7.7895,7.8281,7.7785,7.8281,72522.5682
2009-05-19 14:20:00,14.21,14.24,14.19,14.23,94532.91408864997,7.8281,7.8446,7.8171,7.8391,94532.9141
2009-05-19 14:25:00,14.22,14.29,14.21,14.28,148798.05254082565,7.8336,7.8722,7.8281,7.8667,148798.0525
2009-05-19 14:30:00,14.28,14.32,14.25,14.32,151435.23683943605,7.8667,7.8887,7.8501,7.8887,151435.2368
2009-05-19 14:35:00,14.31,14.32,14.27,14.28,81854.14342225378,7.8832,7.8887,7.8611,7.8667,81854.1434
2009-05-19 14:40:00,14.28,14.28,14.24,14.26,117557.56161882544,7.8667,7.8667,7.8446,7.8556,117557.5616
2009-05-19 14:45:00,14.26,14.31,14.24,14.29,142205.09179429963,7.8556,7.8832,7.8446,7.8722,142205.0918
2009-05-19 14:50:00,14.29,14.31,14.27,14.31,61466.68019068871,7.8722,7.8832,7.8611,7.8832,61466.6802
2009-05-19 14:55:00,14.31,14.31,14.24,14.27,89461.40582209149,7.8832,7.8832,7.8446,7.8611,89461.4058
2009-05-19 15:00:00,14.28,14.31,14.26,14.3,84288.46739020184,7.8667,7.8832,7.8556,7.8777,84288.4674
2009-05-19 15:05:00,14.31,14.33,14.28,14.31,121107.61740541636,7.8832,7.8942,7.8667,7.8832,121107.6174
2009-05-19 15:10:00,14.31,14.32,14.27,14.28,88244.24383811746,7.8832,7.8887,7.8611,7.8667,88244.2438
2009-05-19 15:15:00,14.28,14.33,14.27,14.33,104980.22111776042,7.8667,7.8942,7.8611,7.8942,104980.2211
2009-05-19 15:20:00,14.33,14.33,14.3,14.31,82158.43391824729,7.8942,7.8942,7.8777,7.8832,82158.4339
2009-05-19 15:25:00,14.31,14.32,14.27,14.28,111370.3215336241,7.8832,7.8887,7.8611,7.8667,111370.3215
2009-05-19 15:30:00,14.28,14.3,14.2,14.2,262399.83771173545,7.8667,7.8777,7.8226,7.8226,262399.8377
2009-05-19 15:35:00,14.2,14.27,14.2,14.24,172126.99056699462,7.8226,7.8611,7.8226,7.8446,172126.9906
2009-05-19 15:40:00,14.24,14.26,14.2,14.2,154883.86246069582,7.8446,7.8556,7.8226,7.8226,154883.8625
2009-05-19 15:45:00,14.2,14.24,14.18,14.18,224363.5257125469,7.8226,7.8446,7.8116,7.8116,224363.5257
2009-05-19 15:50:00,14.18,14.18,14.09,14.09,180545.6942894817,7.8116,7.8116,7.762,7.762,180545.6943
2009-05-19 15:55:00,14.09,14.11,14.09,14.11,503195.05020793184,7.762,7.773,7.762,7.773,503195.0502
2009-05-20 09:30:00,14.25,14.47,14.23,14.34,152145.24799675425,7.8501,7.9713,7.8391,7.8997,152145.248
2009-05-20 09:35:00,14.32,14.52,14.22,14.41,174764.17486560502,7.8887,7.9989,7.8336,7.9383,174764.1749
2009-05-20 09:40:00,14.42,14.71,14.41,14.62,176387.05751090377,7.9438,8.1035,7.9383,8.054,176387.0575
2009-05-20 09:45:00,14.62,14.75,14.56,14.75,189572.97900395576,8.054,8.1256,8.0209,8.1256,189572.979
2009-05-20 09:50:00,14.75,14.79,14.73,14.75,158332.48808195558,8.1256,8.1476,8.1146,8.1256,158332.4881
2009-05-20 09:55:00,14.73,14.86,14.72,14.85,247388.1732427224,8.1146,8.1862,8.109,8.1807,247388.1732
2009-05-20 10:00:00,14.85,15.02,14.82,15.01,344456.8414646516,8.1807,8.2743,8.1641,8.2688,344456.8415
2009-05-20 10:05:00,15.02,15.18,15.0,15.15,586367.7857794908,8.2743,8.3625,8.2633,8.3459,586367.7858
2009-05-20 10:10:00,15.14,15.15,14.96,14.98,265949.8934983264,8.3404,8.3459,8.2413,8.2523,265949.8935
2009-05-20 10:15:00,14.98,15.14,14.97,15.13,223754.9447205599,8.2523,8.3404,8.2468,8.3349,223754.9447
2009-05-20 10:20:00,15.13,15.18,15.06,15.07,149102.34303681916,8.3349,8.3625,8.2963,8.3019,149102.343
2009-05-20 10:25:00,15.1,15.11,14.95,14.98,125164.82401866314,8.3184,8.3239,8.2358,8.2523,125164.824
2009-05-20 10:30:00,14.99,15.1,14.98,15.05,136423.57237042295,8.2578,8.3184,8.2523,8.2908,136423.5724
2009-05-20 10:35:00,15.05,15.08,14.96,15.01,130642.0529465463,8.2908,8.3074,8.2413,8.2688,130642.0529
2009-05-20 10:40:00,15.01,15.06,14.91,14.93,175677.04635358555,8.2688,8.2963,8.2137,8.2247,175677.0464
2009-05-20 10:45:00,14.92,14.92,14.75,14.76,139060.75666903338,8.2192,8.2192,8.1256,8.1311,139060.7567
2009-05-20 10:50:00,14.76,14.76,14.64,14.65,164621.1583324881,8.1311,8.1311,8.065,8.0705,164621.1583
2009-05-20 10:55:00,14.64,14.69,14.59,14.63,106907.39425905264,8.065,8.0925,8.0374,8.0595,106907.3943
2009-05-20 11:00:00,14.63,14.63,14.51,14.52,177908.50999087127,8.0595,8.0595,7.9934,7.9989,177908.51
2009-05-20 11:05:00,14.52,14.53,14.45,14.46,187037.22487067647,7.9989,8.0044,7.9603,7.9658,187037.2249
2009-05-20 11:10:00,14.47,14.53,14.42,14.52,118571.86327213714,7.9713,8.0044,7.9438,7.9989,118571.8633
2009-05-20 11:15:00,14.52,14.54,14.4,14.46,128004.8686479359,7.9989,8.0099,7.9328,7.9658,128004.8686
2009-05-20 11:20:00,14.46,14.47,14.35,14.4,99502.99218987727,7.9658,7.9713,7.9052,7.9328,99502.9922
2009-05-20 11:25:00,14.41,14.44,14.36,14.4,82564.15457957197,7.9383,7.9548,7.9107,7.9328,82564.1546
2009-05-20 11:30:00,14.4,14.56,14.39,14.56,87128.5120194746,7.9328,8.0209,7.9273,8.0209,87128.512
2009-05-20 11:35:00,14.56,14.58,14.54,14.57,39456.33431382493,8.0209,8.0319,8.0099,8.0264,39456.3343
2009-05-20 11:40:00,14.57,14.65,14.55,14.65,56800.89258545492,8.0264,8.0705,8.0154,8.0705,56800.8926
2009-05-20 11:45:00,14.65,14.69,14.58,14.58,92402.8806166954,8.0705,8.0925,8.0319,8.0319,92402.8806
2009-05-20 11:50:00,14.58,14.63,14.52,14.55,151130.94634344254,8.0319,8.0595,7.9989,8.0154,151130.9463
2009-05-20 11:55:00,14.55,14.63,14.55,14.56,171619.83974033876,8.0154,8.0595,8.0154,8.0209,171619.8397
2009-05-20 12:00:00,14.57,14.59,14.56,14.58,85099.9087128512,8.0264,8.0374,8.0209,8.0319,85099.9087
2009-05-20 12:05:00,14.58,14.63,14.55,14.55,123744.80170402676,8.0319,8.0595,8.0154,8.0154,123744.8017
2009-05-20 12:10:00,14.55,14.6,14.55,14.59,79115.5289583122,8.0154,8.0429,8.0154,8.0374,79115.529
2009-05-20 12:15:00,14.59,14.59,14.5,14.5,98488.69053656555,8.0374,8.0374,7.9879,7.9879,98488.6905
2009-05-20 12:20:00,14.5,14.51,14.4,14.4,107921.69591236432,7.9879,7.9934,7.9328,7.9328,107921.6959
2009-05-20 12:25:00,14.39,14.43,14.37,14.37,108935.99756567604,7.9273,7.9493,7.9162,7.9162,108935.9976
2009-05-20 12:30:00,14.37,14.39,14.26,14.27,102343.03681915002,7.9162,7.9273,7.8556,7.8611,102343.0368
2009-05-20 12:35:00,14.27,14.31,14.23,14.3,68059.64093721473,7.8611,7.8832,7.8391,7.8777,68059.6409
2009-05-20 12:40:00,14.27,14.33,14.27,14.33,36616.28968455218,7.8611,7.8942,7.8611,7.8942,36616.2897
2009-05-20 12:45:00,14.33,14.39,14.33,14.37,45947.86489501978,7.8942,7.9273,7.8942,7.9162,45947.8649
2009-05-20 12:50:00,14.36,14.37,14.27,14.31,58930.92605740947,7.9107,7.9162,7.8611,7.8832,58930.9261
2009-05-20 12:55:00,14.3,14.33,14.23,14.24,50917.94299624708,7.8777,7.8942,7.8391,7.8446,50917.943
2009-05-20 13:00:00,14.24,14.28,14.2,14.23,81245.56243026676,7.8446,7.8667,7.8226,7.8391,81245.5624
2009-05-20 13:05:00,14.24,14.27,14.16,14.21,175474.1860229232,7.8446,7.8611,7.8006,7.8281,175474.186
2009-05-20 13:10:00,14.2,14.24,14.17,14.24,58322.34506542246,7.8226,7.8446,7.8061,7.8446,58322.3451
2009-05-20 13:15:00,14.24,14.24,14.15,14.15,55380.87027081855,7.8446,7.8446,7.795,7.795,55380.8703
2009-05-20 13:20:00,14.15,14.17,14.07,14.15,103560.19880312405,7.795,7.8061,7.751,7.795,103560.1988
2009-05-20 13:25:00,14.16,14.23,14.13,14.22,52743.685972208135,7.8006,7.8391,7.784,7.8336,52743.686
2009-05-20 13:30:00,14.22,14.23,14.21,14.22,16431.686783649457,7.8336,7.8391,7.8281,7.8336,16431.6868
2009-05-20 13:35:00,14.21,14.28,14.18,14.28,59336.64671873416,7.8281,7.8667,7.8116,7.8667,59336.6467
2009-05-20 13:40:00,14.28,14.34,14.27,14.32,80839.84176894209,7.8667,7.8997,7.8611,7.8887,80839.8418
2009-05-20 13:45:00,14.32,14.4,14.3,14.39,171619.83974033876,7.8887,7.9328,7.8777,7.9273,171619.8397
2009-05-20 13:50:00,14.39,14.41,14.39,14.41,39963.48514048078,7.9273,7.9383,7.9273,7.9383,39963.4851
2009-05-20 13:55:00,14.4,14.41,14.38,14.39,55888.02109747439,7.9328,7.9383,7.9217,7.9273,55888.0211
2009-05-20 14:00:00,14.39,14.39,14.23,14.27,131250.6339385333,7.9273,7.9273,7.8391,7.8611,131250.6339
2009-05-20 14:05:00,14.27,14.32,14.24,14.28,84897.04838218886,7.8611,7.8887,7.8446,7.8667,84897.0484
2009-05-20 14:10:00,14.27,14.31,14.21,14.25,57510.9037427731,7.8611,7.8832,7.8281,7.8501,57510.9037
2009-05-20 14:15:00,14.24,14.37,14.22,14.36,69479.6632518511,7.8446,7.9162,7.8336,7.9107,69479.6633
2009-05-20 14:20:00,14.33,14.37,14.33,14.36,46455.01572167563,7.8942,7.9162,7.8942,7.9107,46455.0157
2009-05-20 14:25:00,14.35,14.36,14.28,14.28,47570.747540318494,7.9052,7.9107,7.8667,7.8667,47570.7475
2009-05-20 14:30:00,14.28,14.29,14.17,14.26,87737.0930114616,7.8667,7.8722,7.8061,7.8556,87737.093
2009-05-20 14:35:00,14.26,14.31,14.23,14.28,63292.423166649765,7.8556,7.8832,7.8391,7.8667,63292.4232
2009-05-20 14:40:00,14.28,14.37,14.27,14.34,79622.67978496804,7.8667,7.9162,7.8611,7.8997,79622.6798
2009-05-20 14:45:00,14.34,14.35,14.3,14.31,61568.11035601988,7.8997,7.9052,7.8777,7.8832,61568.1104
2009-05-20 14:50:00,14.31,14.36,14.26,14.34,94735.7744193123,7.8832,7.9107,7.8556,7.8997,94735.7744
2009-05-20 14:55:00,14.34,14.36,14.26,14.27,71203.97606248099,7.8997,7.9107,7.8556,7.8611,71203.9761
2009-05-20 15:00:00,14.27,14.29,14.14,14.14,155695.30378334515,7.8611,7.8722,7.7895,7.7895,155695.3038
2009-05-20 15:05:00,14.14,14.2,14.1,14.11,98082.9698752409,7.7895,7.8226,7.7675,7.773,98082.9699
2009-05-20 15:10:00,14.11,14.13,14.05,14.06,104371.6401257734,7.773,7.784,7.74,7.7455,104371.6401
2009-05-20 15:15:00,14.05,14.11,14.0,14.11,148290.9017141698,7.74,7.773,7.7124,7.773,148290.9017
2009-05-20 15:20:00,14.1,14.11,14.0,14.01,81651.28309159144,7.7675,7.773,7.7124,7.7179,81651.2831
2009-05-20 15:25:00,14.02,14.07,14.0,14.03,137539.30418906582,7.7234,7.751,7.7124,7.7289,137539.3042
2009-05-20 15:30:00,14.03,14.03,13.96,13.98,131047.773607871,7.7289,7.7289,7.6904,7.7014,131047.7736
2009-05-20 15:35:00,13.98,14.06,13.97,14.01,143726.54427426716,7.7014,7.7455,7.6959,7.7179,143726.5443
2009-05-20 15:40:00,14.01,14.02,13.82,13.84,187442.9455320012,7.7179,7.7234,7.6132,7.6243,187442.9455
2009-05-20 15:45:00,13.85,13.87,13.82,13.83,163099.70585252054,7.6298,7.6408,7.6132,7.6188,163099.7059
2009-05-20 15:50:00,13.83,13.87,13.78,13.85,254183.9943199108,7.6188,7.6408,7.5912,7.6298,254183.9943
2009-05-20 15:55:00,13.85,13.85,13.84,13.85,234202.2517496704,7.6298,7.6298,7.6243,7.6298,234202.2517
2009-05-21 09:30:00,13.59,13.67,13.31,13.41,127700.5781519424,7.4865,7.5306,7.3323,7.3874,127700.5782
2009-05-21 09:35:00,13.44,13.46,13.35,13.37,132163.50542651385,7.4039,7.4149,7.3543,7.3654,132163.5054
2009-05-21 09:40:00,13.37,13.58,13.31,13.57,106907.39425905264,7.3654,7.481,7.3323,7.4755,106907.3943
2009-05-21 09:45:00,13.57,13.6,13.43,13.46,93214.32193934477,7.4755,7.4921,7.3984,7.4149,93214.3219
2009-05-21 09:50:00,13.46,13.63,13.46,13.59,70392.53473983162,7.4149,7.5086,7.4149,7.4865,70392.5347
2009-05-21 09:55:00,13.58,13.7,13.58,13.61,155188.15295668933,7.481,7.5471,7.481,7.4976,155188.153
2009-05-21 10:00:00,13.63,13.75,13.57,13.63,263312.709199716,7.5086,7.5747,7.4755,7.5086,263312.7092
2009-05-21 10:05:00,13.62,13.66,13.59,13.63,105487.37194441629,7.5031,7.5251,7.4865,7.5086,105487.3719
2009-05-21 10:10:00,13.63,13.66,13.56,13.57,104371.6401257734,7.5086,7.5251,7.47,7.4755,104371.6401
2009-05-21 10:15:00,13.57,13.63,13.48,13.5,71711.12688913682,7.4755,7.5086,7.4259,7.437,71711.1269
2009-05-21 10:20:00,13.5,13.54,13.46,13.49,99198.70169388376,7.437,7.459,7.4149,7.4315,99198.7017
2009-05-21 10:25:00,13.5,13.5,13.33,13.41,131352.06410386448,7.437,7.437,7.3433,7.3874,131352.0641
2009-05-21 10:30:00,13.4,13.4,13.34,13.35,69682.52358251344,7.3819,7.3819,7.3488,7.3543,69682.5236
2009-05-21 10:35:00,13.35,13.35,13.28,13.32,89461.40582209149,7.3543,7.3543,7.3158,7.3378,89461.4058
2009-05-21 10:40:00,13.32,13.39,13.29,13.32,54265.13845217568,7.3378,7.3764,7.3213,7.3378,54265.1385
2009-05-21 10:45:00,13.33,13.42,13.33,13.41,106400.2434323968,7.3433,7.3929,7.3433,7.3874,106400.2434
2009-05-21 10:50:00,13.42,13.42,13.36,13.36,63698.14382797444,7.3929,7.3929,7.3598,7.3598,63698.1438
2009-05-21 10:55:00,13.36,13.42,13.34,13.36,72116.8475504615,7.3598,7.3929,7.3488,7.3598,72116.8476
2009-05-21 11:00:00,13.37,13.42,13.36,13.36,53352.26696419515,7.3654,7.3929,7.3598,7.3598,53352.267
2009-05-21 11:05:00,13.37,13.38,13.32,13.32,83274.16573689015,7.3654,7.3709,7.3378,7.3378,83274.1657
2009-05-21 11:10:00,13.32,13.4,13.31,13.39,63698.14382797444,7.3378,7.3819,7.3323,7.3764,63698.1438
2009-05-21 11:15:00,13.38,13.41,13.34,13.37,52033.67481488995,7.3709,7.3874,7.3488,7.3654,52033.6748
2009-05-21 11:20:00,13.37,13.47,13.37,13.47,88852.82483010448,7.3654,7.4204,7.3654,7.4204,88852.8248
2009-05-21 11:25:00,13.47,13.53,13.45,13.51,44122.12191905873,7.4204,7.4535,7.4094,7.4425,44122.1219
2009-05-21 11:30:00,13.5,13.53,13.48,13.52,51222.23349224059,7.437,7.4535,7.4259,7.448,51222.2335
2009-05-21 11:35:00,13.52,13.65,13.52,13.65,74449.74135307841,7.448,7.5196,7.448,7.5196,74449.7414
2009-05-21 11:40:00,13.65,13.69,13.63,13.66,45643.57439902627,7.5196,7.5416,7.5086,7.5251,45643.5744
2009-05-21 11:45:00,13.66,13.69,13.64,13.65,65929.60746526017,7.5251,7.5416,7.5141,7.5196,65929.6075
2009-05-21 11:50:00,13.65,13.66,13.63,13.65,29921.898772695,7.5196,7.5251,7.5086,7.5196,29921.8988
2009-05-21 11:55:00,13.65,13.75,13.65,13.74,74956.89217973425,7.5196,7.5747,7.5196,7.5692,74956.8922
2009-05-21 12:00:00,13.74,13.77,13.7,13.72,54569.42894816919,7.5692,7.5857,7.5471,7.5582,54569.4289
2009-05-21 12:05:00,13.72,13.76,13.72,13.74,37630.59133786388,7.5582,7.5802,7.5582,7.5692,37630.5913
2009-05-21 12:10:00,13.74,13.75,13.68,13.68,64611.015315954966,7.5692,7.5747,7.5361,7.5361,64611.0153
2009-05-21 12:15:00,13.68,13.75,13.65,13.74,98995.84136322142,7.5361,7.5747,7.5196,7.5692,98995.8414
2009-05-21 12:20:00,13.73,13.75,13.71,13.75,33877.67522061061,7.5637,7.5747,7.5527,7.5747,33877.6752
2009-05-21 12:25:00,13.74,13.75,13.73,13.75,29110.457450045644,7.5692,7.5747,7.5637,7.5747,29110.4575
2009-05-21 12:30:00,13.75,13.85,13.74,13.85,102038.7463231565,7.5747,7.6298,7.5692,7.6298,102038.7463
2009-05-21 12:35:00,13.84,13.96,13.84,13.94,104878.79095242923,7.6243,7.6904,7.6243,7.6794,104878.791
2009-05-21 12:40:00,13.93,13.93,13.84,13.86,72015.41738513033,7.6738,7.6738,7.6243,7.6353,72015.4174
2009-05-21 12:45:00,13.86,13.86,13.78,13.85,47773.60787098083,7.6353,7.6353,7.5912,7.6298,47773.6079
2009-05-21 12:50:00,13.85,13.88,13.8,13.8,39862.05497514961,7.6298,7.6463,7.6022,7.6022,39862.055
2009-05-21 12:55:00,13.81,13.9,13.81,13.88,59438.07688406532,7.6077,7.6573,7.6077,7.6463,59438.0769
2009-05-21 13:00:00,13.88,13.97,13.86,13.94,63698.14382797444,7.6463,7.6959,7.6353,7.6794,63698.1438
2009-05-21 13:05:00,13.94,13.98,13.91,13.95,71711.12688913682,7.6794,7.7014,7.6628,7.6849,71711.1269
2009-05-21 13:10:00,13.96,13.96,13.91,13.91,27183.284308753424,7.6904,7.6904,7.6628,7.6628,27183.2843
2009-05-21 13:15:00,13.91,13.92,13.82,13.83,20793.183892889745,7.6628,7.6683,7.6132,7.6188,20793.1839
2009-05-21 13:20:00,13.82,13.82,13.72,13.72,85708.48970483823,7.6132,7.6132,7.5582,7.5582,85708.4897
2009-05-21 13:25:00,13.72,13.74,13.69,13.74,45542.1442336951,7.5582,7.5692,7.5416,7.5692,45542.1442
2009-05-21 13:30:00,13.74,13.74,13.7,13.7,11461.608682422151,7.5692,7.5692,7.5471,7.5471,11461.6087
2009-05-21 13:35:00,13.7,13.71,13.64,13.66,54062.27812151334,7.5471,7.5527,7.5141,7.5251,54062.2781
2009-05-21 13:40:00,13.66,13.68,13.65,13.65,17243.128106298813,7.5251,7.5361,7.5196,7.5196,17243.1281
2009-05-21 13:45:00,13.66,13.74,13.65,13.72,50512.22233492241,7.5251,7.5692,7.5196,7.5582,50512.2223
2009-05-21 13:50:00,13.72,13.72,13.63,13.63,28603.306623389795,7.5582,7.5582,7.5086,7.5086,28603.3066
2009-05-21 13:55:00,13.63,13.74,13.63,13.67,49700.78101227305,7.5086,7.5692,7.5086,7.5306,49700.781
2009-05-21 14:00:00,13.66,13.7,13.61,13.61,48686.47935896136,7.5251,7.5471,7.4976,7.4976,48686.4794
2009-05-21 14:05:00,13.62,13.62,13.5,13.53,64002.43432396795,7.5031,7.5031,7.437,7.4535,64002.4343
2009-05-21 14:10:00,13.54,13.57,13.46,13.47,52642.255806876965,7.459,7.4755,7.4149,7.4204,52642.2558
2009-05-21 14:15:00,13.46,13.57,13.46,13.57,80129.8306116239,7.4149,7.4755,7.4149,7.4755,80129.8306
2009-05-21 14:20:00,13.57,13.61,13.52,13.54,88244.24383811746,7.4755,7.4976,7.448,7.459,88244.2438
2009-05-21 14:25:00,13.54,13.59,13.52,13.56,46962.16654833147,7.459,7.4865,7.448,7.47,46962.1665
2009-05-21 14:30:00,13.55,13.67,13.55,13.67,229739.3244750989,7.4645,7.5306,7.4645,7.5306,229739.3245
2009-05-21 14:35:00,13.67,13.7,13.58,13.62,66031.03763059134,7.5306,7.5471,7.481,7.5031,66031.0376
2009-05-21 14:40:00,13.62,13.62,13.53,13.54,63190.9930013186,7.5031,7.5031,7.4535,7.459,63190.993
2009-05-21 14:45:00,13.55,13.57,13.52,13.55,31240.490922000205,7.4645,7.4755,7.448,7.4645,31240.4909
2009-05-21 14:50:00,13.55,13.62,13.54,13.61,151232.3765087737,7.4645,7.5031,7.459,7.4976,151232.3765
2009-05-21 14:55:00,13.61,13.62,13.57,13.6,162085.40419920883,7.4976,7.5031,7.4755,7.4921,162085.4042
2009-05-21 15:00:00,13.6,13.63,13.54,13.63,296480.3732630084,7.4921,7.5086,7.459,7.5086,296480.3733
2009-05-21 15:05:00,13.63,13.66,13.59,13.65,186124.353382696,7.5086,7.5251,7.4865,7.5196,186124.3534
2009-05-21 15:10:00,13.65,13.7,13.63,13.67,179024.24180951415,7.5196,7.5471,7.5086,7.5306,179024.2418
2009-05-21 15:15:00,13.67,13.71,13.63,13.68,53757.98762551983,7.5306,7.5527,7.5086,7.5361,53757.9876
2009-05-21 15:20:00,13.67,13.68,13.6,13.63,63495.2834973121,7.5306,7.5361,7.4921,7.5086,63495.2835
2009-05-21 15:25:00,13.63,13.63,13.57,13.62,118774.72360279948,7.5086,7.5086,7.4755,7.5031,118774.7236
2009-05-21 15:30:00,13.62,13.74,13.62,13.68,124049.09220002028,7.5031,7.5692,7.5031,7.5361,124049.0922
2009-05-21 15:35:00,13.67,13.73,13.66,13.67,91794.2996247084,7.5306,7.5637,7.5251,7.5306,91794.2996
2009-05-21 15:40:00,13.67,13.72,13.63,13.72,207018.96744091687,7.5306,7.5582,7.5086,7.5582,207018.9674
2009-05-21 15:45:00,13.72,13.78,13.69,13.72,197180.24140379348,7.5582,7.5912,7.5416,7.5582,197180.2414
2009-05-21 15:50:00,13.72,13.79,13.69,13.76,151840.95750076073,7.5582,7.5967,7.5416,7.5802,151840.9575
2009-05-21 15:55:00,13.76,13.79,13.74,13.77,267775.6364742874,7.5802,7.5967,7.5692,7.5857,267775.6365
2009-05-22 09:30:00,13.83,14.03,13.83,14.01,64103.86448929912,7.6188,7.7289,7.6188,7.7179,64103.8645
2009-05-22 09:35:00,14.01,14.15,13.98,14.09,91287.14879805254,7.7179,7.795,7.7014,7.762,91287.1488
2009-05-22 09:40:00,14.08,14.09,13.93,13.93,69175.37275585759,7.7565,7.762,7.6738,7.6738,69175.3728
2009-05-22 09:45:00,13.94,13.95,13.82,13.9,67349.62977989654,7.6794,7.6849,7.6132,7.6573,67349.6298
2009-05-22 09:50:00,13.9,13.9,13.78,13.85,77492.6463130135,7.6573,7.6573,7.5912,7.6298,77492.6463
2009-05-22 09:55:00,13.83,13.97,13.83,13.97,77695.50664367584,7.6188,7.6959,7.6188,7.6959,77695.5066
2009-05-22 10:00:00,13.97,14.08,13.94,14.07,102444.4669844812,7.6959,7.7565,7.6794,7.751,102444.467
2009-05-22 10:05:00,14.06,14.21,14.06,14.14,180545.6942894817,7.7455,7.8281,7.7455,7.7895,180545.6943
2009-05-22 10:10:00,14.15,14.25,14.15,14.21,130134.90211989044,7.795,7.8501,7.795,7.8281,130134.9021
2009-05-22 10:15:00,14.2,14.3,14.2,14.25,59235.216553402985,7.8226,7.8777,7.8226,7.8501,59235.2166
2009-05-22 10:20:00,14.26,14.39,14.24,14.35,128613.44963992292,7.8556,7.9273,7.8446,7.9052,128613.4496
2009-05-22 10:25:00,14.35,14.42,14.3,14.3,107008.8244243838,7.9052,7.9438,7.8777,7.8777,107008.8244
2009-05-22 10:30:00,14.31,14.35,14.27,14.32,127802.00831727356,7.8832,7.9052,7.8611,7.8887,127802.0083
2009-05-22 10:35:00,14.31,14.4,14.3,14.31,64915.30581194847,7.8832,7.9328,7.8777,7.8832,64915.3058
2009-05-22 10:40:00,14.31,14.44,14.31,14.44,105183.08144842276,7.8832,7.9548,7.8832,7.9548,105183.0814
2009-05-22 10:45:00,14.44,14.45,14.31,14.33,73334.00953443554,7.9548,7.9603,7.8832,7.8942,73334.0095
2009-05-22 10:50:00,14.33,14.38,14.33,14.34,42296.37894309768,7.8942,7.9217,7.8942,7.8997,42296.3789
2009-05-22 10:55:00,14.33,14.34,14.27,14.3,49092.20002028604,7.8942,7.8997,7.8611,7.8777,49092.2
2009-05-22 11:00:00,14.3,14.3,14.22,14.22,52743.685972208135,7.8777,7.8777,7.8336,7.8336,52743.686
2009-05-22 11:05:00,14.22,14.33,14.21,14.33,47570.747540318494,7.8336,7.8942,7.8281,7.8942,47570.7475
2009-05-22 11:10:00,14.33,14.34,14.28,14.3,71913.98721979916,7.8942,7.8997,7.8667,7.8777,71913.9872
2009-05-22 11:15:00,14.31,14.32,14.27,14.32,45339.28390303276,7.8832,7.8887,7.8611,7.8887,45339.2839
2009-05-22 11:20:00,14.32,14.32,14.22,14.22,33979.10538594178,7.8887,7.8887,7.8336,7.8336,33979.1054
2009-05-22 11:25:00,14.22,14.23,14.18,14.18,34993.40703925347,7.8336,7.8391,7.8116,7.8116,34993.407
2009-05-22 11:30:00,14.19,14.26,14.18,14.2,69479.6632518511,7.8171,7.8556,7.8116,7.8226,69479.6633
2009-05-22 11:35:00,14.21,14.21,14.15,14.15,16634.547114311797,7.8281,7.8281,7.795,7.795,16634.5471
2009-05-22 11:40:00,14.15,14.23,14.15,14.19,53656.55746018866,7.795,7.8391,7.795,7.8171,53656.5575
2009-05-22 11:45:00,14.19,14.22,14.19,14.21,54569.42894816919,7.8171,7.8336,7.8171,7.8281,54569.4289
2009-05-22 11:50:00,14.21,14.21,14.1,14.1,49396.49051627954,7.8281,7.8281,7.7675,7.7675,49396.4905
2009-05-22 11:55:00,14.1,14.14,14.08,14.14,36717.71984988335,7.7675,7.7895,7.7565,7.7895,36717.7198
2009-05-22 12:00:00,14.13,14.27,14.13,14.27,108225.98640835784,7.784,7.8611,7.784,7.8611,108225.9864
2009-05-22 12:05:00,14.27,14.33,14.26,14.33,30733.34009534436,7.8611,7.8942,7.8556,7.8942,30733.3401
2009-05-22 12:10:00,14.33,14.39,14.32,14.34,140683.63931433207,7.8942,7.9273,7.8887,7.8997,140683.6393
2009-05-22 12:15:00,14.35,14.35,14.26,14.31,32356.22274064307,7.9052,7.9052,7.8556,7.8832,32356.2227
2009-05-22 12:20:00,14.3,14.32,14.27,14.28,30124.759103357337,7.8777,7.8887,7.8611,7.8667,30124.7591
2009-05-22 12:25:00,14.29,14.31,14.2,14.21,45542.1442336951,7.8722,7.8832,7.8226,7.8281,45542.1442
2009-05-22 12:30:00,14.21,14.22,14.17,14.18,10244.44669844812,7.8281,7.8336,7.8061,7.8116,10244.4467
2009-05-22 12:35:00,14.18,14.19,14.14,14.19,35500.55786590932,7.8116,7.8171,7.7895,7.8171,35500.5579
2009-05-22 12:40:00,14.19,14.26,14.19,14.25,33776.24505527944,7.8171,7.8556,7.8171,7.8501,33776.2451
2009-05-22 12:45:00,14.24,14.27,14.22,14.22,16735.977279642964,7.8446,7.8611,7.8336,7.8336,16735.9773
2009-05-22 12:50:00,14.22,14.3,14.22,14.29,25864.69215944822,7.8336,7.8777,7.8336,7.8722,25864.6922
2009-05-22 12:55:00,14.29,14.33,14.28,14.32,36311.99918855868,7.8722,7.8942,7.8667,7.8887,36311.9992
2009-05-22 13:00:00,14.32,14.34,14.3,14.31,55076.57977482503,7.8887,7.8997,7.8777,7.8832,55076.5798
2009-05-22 13:05:00,14.32,14.32,14.24,14.25,19981.74257024039,7.8887,7.8887,7.8446,7.8501,19981.7426
2009-05-22 13:10:00,14.25,14.27,14.21,14.24,31240.490922000205,7.8501,7.8611,7.8281,7.8446,31240.4909
2009-05-22 13:15:00,14.23,14.28,14.23,14.26,16127.396287655947,7.8391,7.8667,7.8391,7.8556,16127.3963
2009-05-22 13:20:00,14.26,14.28,14.26,14.28,17953.139263617,7.8556,7.8667,7.8556,7.8667,17953.1393
2009-05-22 13:25:00,14.27,14.31,14.27,14.27,27487.57480474693,7.8611,7.8832,7.8611,7.8611,27487.5748
2009-05-22 13:30:00,14.28,14.29,14.16,14.22,56293.74175879906,7.8667,7.8722,7.8006,7.8336,56293.7418
2009-05-22 13:35:00,14.22,14.22,14.19,14.2,41890.658281773,7.8336,7.8336,7.8171,7.8226,41890.6583
2009-05-22 13:40:00,14.21,14.23,14.18,14.23,20387.463231565067,7.8281,7.8391,7.8116,7.8391,20387.4632
2009-05-22 13:45:00,14.24,14.28,14.24,14.25,14098.79298103256,7.8446,7.8667,7.8446,7.8501,14098.793
2009-05-22 13:50:00,14.25,14.26,14.21,14.21,24546.10001014301,7.8501,7.8556,7.8281,7.8281,24546.1
2009-05-22 13:55:00,14.21,14.24,14.18,14.24,29009.02728471448,7.8281,7.8446,7.8116,7.8446,29009.0273
2009-05-22 14:00:00,14.24,14.27,14.23,14.24,21198.904554214423,7.8446,7.8611,7.8391,7.8446,21198.9046
2009-05-22 14:05:00,14.24,14.25,14.22,14.23,13287.351658383202,7.8446,7.8501,7.8336,7.8391,13287.3517
2009-05-22 14:10:00,14.23,14.25,14.21,14.22,26574.703316766405,7.8391,7.8501,7.8281,7.8336,26574.7033
2009-05-22 14:15:00,14.21,14.21,14.18,14.21,22821.78719951313,7.8281,7.8281,7.8116,7.8281,22821.7872
2009-05-22 14:20:00,14.21,14.24,14.2,14.21,58626.63556141596,7.8281,7.8446,7.8226,7.8281,58626.6356
2009-05-22 14:25:00,14.22,14.22,14.19,14.2,27791.86530074044,7.8336,7.8336,7.8171,7.8226,27791.8653
2009-05-22 14:30:00,14.2,14.2,14.16,14.18,50309.36200426007,7.8226,7.8226,7.8006,7.8116,50309.362
2009-05-22 14:35:00,14.18,14.2,14.17,14.2,57916.624404097776,7.8116,7.8226,7.8061,7.8226,57916.6244
2009-05-22 14:40:00,14.2,14.23,14.2,14.21,25864.69215944822,7.8226,7.8391,7.8226,7.8281,25864.6922
2009-05-22 14:45:00,14.22,14.23,14.19,14.21,30124.759103357337,7.8336,7.8391,7.8171,7.8281,30124.7591
2009-05-22 14:50:00,14.21,14.22,14.18,14.22,29516.17811137032,7.8281,7.8336,7.8116,7.8336,29516.1781
2009-05-22 14:55:00,14.22,14.28,14.22,14.27,49497.92068161071,7.8336,7.8667,7.8336,7.8611,49497.9207
2009-05-22 15:00:00,14.26,14.27,14.22,14.27,30631.909930013186,7.8556,7.8611,7.8336,7.8611,30631.9099
2009-05-22 15:05:00,14.27,14.3,14.25,14.27,30429.04959935085,7.8611,7.8777,7.8501,7.8611,30429.0496
2009-05-22 15:10:00,14.27,14.35,14.27,14.33,49295.06035094837,7.8611,7.9052,7.8611,7.8942,49295.0604
2009-05-22 15:15:00,14.33,14.33,14.2,14.24,50410.79216959124,7.8942,7.8942,7.8226,7.8446,50410.7922
2009-05-22 15:20:00,14.24,14.24,14.18,14.18,80636.98143827975,7.8446,7.8446,7.8116,7.8116,80636.9814
2009-05-22 15:25:00,14.18,14.2,14.16,14.18,75565.47317172127,7.8116,7.8226,7.8006,7.8116,75565.4732
2009-05-22 15:30:00,14.19,14.23,14.18,14.22,37934.88183385739,7.8171,7.8391,7.8116,7.8336,37934.8818
2009-05-22 15:35:00,14.23,14.31,14.22,14.27,69479.6632518511,7.8391,7.8832,7.8336,7.8611,69479.6633
2009-05-22 15:40:00,14.26,14.28,14.21,14.21,134902.11989045542,7.8556,7.8667,7.8281,7.8281,134902.1199
2009-05-22 15:45:00,14.21,14.21,14.14,14.16,117050.4107921696,7.8281,7.8281,7.7895,7.8006,117050.4108
2009-05-22 15:50:00,14.16,14.18,14.09,14.09,170706.96825235826,7.8006,7.8116,7.762,7.762,170706.9683
2009-05-22 15:55:00,14.09,14.13,14.04,14.12,259762.65341312505,7.762,7.784,7.7344,7.7785,259762.6534
2009-05-26 09:30:00,13.82,14.04,13.81,13.96,188862.9678466376,7.6132,7.7344,7.6077,7.6904,188862.9678
2009-05-26 09:35:00,13.95,13.97,13.82,13.92,98691.55086722792,7.6849,7.6959,7.6132,7.6683,98691.5509
2009-05-26 09:40:00,13.94,13.98,13.88,13.96,112891.77401359164,7.6794,7.7014,7.6463,7.6904,112891.774
2009-05-26 09:45:00,13.94,14.05,13.94,14.0,66233.89796125368,7.6794,7.74,7.6794,7.7124,66233.898
2009-05-26 09:50:00,14.0,14.2,13.96,14.04,137133.58352774114,7.7124,7.8226,7.6904,7.7344,137133.5835
2009-05-26 09:55:00,14.03,14.12,14.03,14.11,57409.47357744193,7.7289,7.7785,7.7289,7.773,57409.4736
2009-05-26 10:00:00,14.11,14.32,14.06,14.27,201237.44801704027,7.773,7.8887,7.7455,7.8611,201237.448
2009-05-26 10:05:00,14.27,14.48,14.27,14.36,226392.1290191703,7.8611,7.9768,7.8611,7.9107,226392.129
2009-05-26 10:10:00,14.36,14.43,14.34,14.37,102850.18764580588,7.9107,7.9493,7.8997,7.9162,102850.1876
2009-05-26 10:15:00,14.38,14.51,14.38,14.47,147175.16989552692,7.9217,7.9934,7.9217,7.9713,147175.1699
2009-05-26 10:20:00,14.47,14.55,14.39,14.45,178009.94015620244,7.9713,8.0154,7.9273,7.9603,178009.9402
2009-05-26 10:25:00,14.46,14.48,14.31,14.38,109138.85789633838,7.9658,7.9768,7.8832,7.9217,109138.8579
2009-05-26 10:30:00,14.39,14.46,14.37,14.39,91692.86945937722,7.9273,7.9658,7.9162,7.9273,91692.8695
2009-05-26 10:35:00,14.4,14.56,14.39,14.51,91490.00912871488,7.9328,8.0209,7.9273,7.9934,91490.0091
2009-05-26 10:40:00,14.52,14.55,14.49,14.51,66335.32812658485,7.9989,8.0154,7.9823,7.9934,66335.3281
2009-05-26 10:45:00,14.5,14.58,14.5,14.55,82767.0149102343,7.9879,8.0319,7.9879,8.0154,82767.0149
2009-05-26 10:50:00,14.55,14.67,14.55,14.64,188152.9566893194,8.0154,8.0815,8.0154,8.065,188152.9567
2009-05-26 10:55:00,14.64,14.67,14.55,14.57,107313.11492037732,8.065,8.0815,8.0154,8.0264,107313.1149
2009-05-26 11:00:00,14.57,14.62,14.56,14.56,79216.95912364338,8.0264,8.054,8.0209,8.0209,79216.9591
2009-05-26 11:05:00,14.56,14.6,14.54,14.54,47266.45704432498,8.0209,8.0429,8.0099,8.0099,47266.457
2009-05-26 11:10:00,14.54,14.55,14.47,14.5,57815.194238766606,8.0099,8.0154,7.9713,7.9879,57815.1942
2009-05-26 11:15:00,14.5,14.51,14.46,14.51,41282.07728978599,7.9879,7.9934,7.9658,7.9934,41282.0773
2009-05-26 11:20:00,14.52,14.57,14.5,14.57,31341.92108733137,7.9989,8.0264,7.9879,8.0264,31341.9211
2009-05-26 11:25:00,14.57,14.61,14.56,14.59,54873.71944416269,8.0264,8.0485,8.0209,8.0374,54873.7194
2009-05-26 11:30:00,14.58,14.62,14.58,14.6,49497.92068161071,8.0319,8.054,8.0319,8.0429,49497.9207
2009-05-26 11:35:00,14.6,14.61,14.58,14.59,60046.65787605234,8.0429,8.0485,8.0319,8.0374,60046.6579
2009-05-26 11:40:00,14.6,14.69,14.6,14.68,63901.00415863678,8.0429,8.0925,8.0429,8.087,63901.0042
2009-05-26 11:45:00,14.68,14.69,14.66,14.67,59032.35622274064,8.087,8.0925,8.076,8.0815,59032.3562
2009-05-26 11:50:00,14.67,14.7,14.65,14.68,61466.68019068871,8.0815,8.098,8.0705,8.087,61466.6802
2009-05-26 11:55:00,14.68,14.7,14.6,14.6,94127.19342732528,8.087,8.098,8.0429,8.0429,94127.1934
2009-05-26 12:00:00,14.6,14.66,14.58,14.66,37224.870676539205,8.0429,8.076,8.0319,8.076,37224.8707
2009-05-26 12:05:00,14.66,14.67,14.62,14.64,68465.3615985394,8.076,8.0815,8.054,8.065,68465.3616
2009-05-26 12:10:00,14.64,14.66,14.6,14.6,66436.75829191602,8.065,8.076,8.0429,8.0429,66436.7583
2009-05-26 12:15:00,14.6,14.66,14.6,14.66,77898.36697433816,8.0429,8.076,8.0429,8.076,77898.367
2009-05-26 12:20:00,14.66,14.75,14.66,14.72,54569.42894816919,8.076,8.1256,8.076,8.109,54569.4289
2009-05-26 12:25:00,14.72,14.77,14.72,14.77,60046.65787605234,8.109,8.1366,8.109,8.1366,60046.6579
2009-05-26 12:30:00,14.76,14.77,14.69,14.71,57409.47357744193,8.1311,8.1366,8.0925,8.1035,57409.4736
2009-05-26 12:35:00,14.72,14.72,14.7,14.7,33370.524393954765,8.109,8.109,8.098,8.098,33370.5244
2009-05-26 12:40:00,14.7,14.72,14.69,14.69,30834.770260675527,8.098,8.109,8.0925,8.0925,30834.7703
2009-05-26 12:45:00,14.69,14.77,14.64,14.77,51526.5239882341,8.0925,8.1366,8.065,8.1366,51526.524
2009-05-26 12:50:00,14.76,14.79,14.72,14.77,77391.21614768232,8.1311,8.1476,8.109,8.1366,77391.2161
2009-05-26 12:55:00,14.78,14.79,14.77,14.77,40572.06613246779,8.1421,8.1476,8.1366,8.1366,40572.0661
2009-05-26 13:00:00,14.77,14.79,14.77,14.79,32153.362409980728,8.1366,8.1476,8.1366,8.1476,32153.3624
2009-05-26 13:05:00,14.79,14.79,14.77,14.77,61263.81986002637,8.1476,8.1476,8.1366,8.1366,61263.8199
2009-05-26 13:10:00,14.77,14.79,14.76,14.78,52946.54630287048,8.1366,8.1476,8.1311,8.1421,52946.5463
2009-05-26 13:15:00,14.79,14.81,14.77,14.78,167866.92362308552,8.1476,8.1586,8.1366,8.1421,167866.9236
2009-05-26 13:20:00,14.79,14.8,14.72,14.76,107820.26574703316,8.1476,8.1531,8.109,8.1311,107820.2657
2009-05-26 13:25:00,14.76,14.78,14.75,14.78,25560.40166345471,8.1311,8.1421,8.1256,8.1421,25560.4017
2009-05-26 13:30:00,14.78,14.79,14.75,14.75,97271.52855259154,8.1421,8.1476,8.1256,8.1256,97271.5286
2009-05-26 13:35:00,14.76,14.79,14.75,14.78,55380.87027081855,8.1311,8.1476,8.1256,8.1421,55380.8703
2009-05-26 13:40:00,14.77,14.79,14.77,14.78,52946.54630287048,8.1366,8.1476,8.1366,8.1421,52946.5463
2009-05-26 13:45:00,14.79,14.79,14.78,14.79,22416.066538188457,8.1476,8.1476,8.1421,8.1476,22416.0665
2009-05-26 13:50:00,14.78,14.79,14.76,14.77,41687.79795111066,8.1421,8.1476,8.1311,8.1366,41687.798
2009-05-26 13:55:00,14.77,14.79,14.77,14.78,34587.6863779288,8.1366,8.1476,8.1366,8.1421,34587.6864
2009-05-26 14:00:00,14.79,14.81,14.76,14.77,138655.0360077087,8.1476,8.1586,8.1311,8.1366,138655.036
2009-05-26 14:05:00,14.76,14.79,14.76,14.78,67146.7694492342,8.1311,8.1476,8.1311,8.1421,67146.7694
2009-05-26 14:10:00,14.78,14.78,14.73,14.73,41992.08844710417,8.1421,8.1421,8.1146,8.1146,41992.0884
2009-05-26 14:15:00,14.74,14.79,14.73,14.77,51729.38431889644,8.1201,8.1476,8.1146,8.1366,51729.3843
2009-05-26 14:20:00,14.78,14.78,14.69,14.74,71609.69672380565,8.1421,8.1421,8.0925,8.1201,71609.6967
2009-05-26 14:25:00,14.74,14.76,14.73,14.74,64915.30581194847,8.1201,8.1311,8.1146,8.1201,64915.3058
2009-05-26 14:30:00,14.74,14.77,14.74,14.77,53352.26696419515,8.1201,8.1366,8.1201,8.1366,53352.267
2009-05-26 14:35:00,14.78,14.79,14.78,14.78,51425.09382290293,8.1421,8.1476,8.1421,8.1421,51425.0938
2009-05-26 14:40:00,14.79,14.86,14.76,14.78,169286.94593772187,8.1476,8.1862,8.1311,8.1421,169286.9459
2009-05-26 14:45:00,14.78,14.81,14.76,14.76,89867.12648341617,8.1421,8.1586,8.1311,8.1311,89867.1265
2009-05-26 14:50:00,14.76,14.76,14.69,14.69,60249.518206714674,8.1311,8.1311,8.0925,8.0925,60249.5182
2009-05-26 14:55:00,14.69,14.69,14.63,14.63,93924.33309666294,8.0925,8.0925,8.0595,8.0595,93924.3331
2009-05-26 15:00:00,14.64,14.73,14.63,14.73,60046.65787605234,8.065,8.1146,8.0595,8.1146,60046.6579
2009-05-26 15:05:00,14.72,14.73,14.67,14.72,69682.52358251344,8.109,8.1146,8.0815,8.109,69682.5236
2009-05-26 15:10:00,14.73,14.76,14.68,14.7,139567.90749568923,8.1146,8.1311,8.087,8.098,139567.9075
2009-05-26 15:15:00,14.7,14.7,14.57,14.63,125874.83517598134,8.098,8.098,8.0264,8.0595,125874.8352
2009-05-26 15:20:00,14.63,14.69,14.6,14.65,80332.69094228624,8.0595,8.0925,8.0429,8.0705,80332.6909
2009-05-26 15:25:00,14.65,14.7,14.64,14.67,59945.22771072117,8.0705,8.098,8.065,8.0815,59945.2277
2009-05-26 15:30:00,14.66,14.71,14.63,14.68,143625.114108936,8.076,8.1035,8.0595,8.087,143625.1141
2009-05-26 15:35:00,14.68,14.7,14.64,14.69,90272.84714474084,8.087,8.098,8.065,8.0925,90272.8471
2009-05-26 15:40:00,14.69,14.73,14.66,14.72,229840.75464043007,8.0925,8.1146,8.076,8.109,229840.7546
2009-05-26 15:45:00,14.73,14.73,14.62,14.68,245562.4302667613,8.1146,8.1146,8.054,8.087,245562.4303
2009-05-26 15:50:00,14.68,14.78,14.66,14.77,330560.90881428134,8.087,8.1421,8.076,8.1366,330560.9088
2009-05-26 15:55:00,14.77,14.78,14.72,14.76,412212.1919058728,8.1366,8.1421,8.109,8.1311,412212.1919
2009-05-27 09:30:00,14.93,14.99,14.56,14.57,146566.5889035399,8.2247,8.2578,8.0209,8.0264,146566.5889
2009-05-27 09:35:00,14.57,14.67,14.56,14.56,87331.37235013692,8.0264,8.0815,8.0209,8.0209,87331.3724
2009-05-27 09:40:00,14.57,14.57,14.4,14.5,87128.5120194746,8.0264,8.0264,7.9328,7.9879,87128.512
2009-05-27 09:45:00,14.51,14.63,14.45,14.63,45542.1442336951,7.9934,8.0595,7.9603,8.0595,45542.1442
2009-05-27 09:50:00,14.63,14.63,14.6,14.62,52033.67481488995,8.0595,8.0595,8.0429,8.054,52033.6748
2009-05-27 09:55:00,14.62,14.65,14.55,14.57,75869.76366771478,8.054,8.0705,8.0154,8.0264,75869.7637
2009-05-27 10:00:00,14.56,14.74,14.44,14.44,229739.3244750989,8.0209,8.1201,7.9548,7.9548,229739.3245
2009-05-27 10:05:00,14.45,14.5,14.41,14.45,121716.1983974034,7.9603,7.9879,7.9383,7.9603,121716.1984
2009-05-27 10:10:00,14.45,14.54,14.4,14.43,167461.20296176084,7.9603,8.0099,7.9328,7.9493,167461.203
2009-05-27 10:15:00,14.42,14.43,14.35,14.35,119180.44426412416,7.9438,7.9493,7.9052,7.9052,119180.4443
2009-05-27 10:20:00,14.35,14.49,14.35,14.49,112384.6231869358,7.9052,7.9823,7.9052,7.9823,112384.6232
2009-05-27 10:25:00,14.52,14.57,14.46,14.47,132366.3657571762,7.9989,8.0264,7.9658,7.9713,132366.3658
2009-05-27 10:30:00,14.46,14.52,14.45,14.48,110558.88021097476,7.9658,7.9989,7.9603,7.9768,110558.8802
2009-05-27 10:35:00,14.48,14.56,14.44,14.46,110863.17070696826,7.9768,8.0209,7.9548,7.9658,110863.1707
2009-05-27 10:40:00,14.46,14.51,14.35,14.36,126077.69550664368,7.9658,7.9934,7.9052,7.9107,126077.6955
2009-05-27 10:45:00,14.36,14.37,14.32,14.35,218987.7269499949,7.9107,7.9162,7.8887,7.9052,218987.7269
2009-05-27 10:50:00,14.37,14.44,14.36,14.41,87432.8025154681,7.9162,7.9548,7.9107,7.9383,87432.8025
2009-05-27 10:55:00,14.42,14.45,14.39,14.41,69783.95374784461,7.9438,7.9603,7.9273,7.9383,69783.9537
2009-05-27 11:00:00,14.41,14.43,14.33,14.33,72725.42854244853,7.9383,7.9493,7.8942,7.8942,72725.4285
2009-05-27 11:05:00,14.33,14.39,14.32,14.36,81042.70209960442,7.8942,7.9273,7.8887,7.9107,81042.7021
2009-05-27 11:10:00,14.36,14.46,14.36,14.45,80129.8306116239,7.9107,7.9658,7.9107,7.9603,80129.8306
2009-05-27 11:15:00,14.45,14.51,14.43,14.51,48382.18886296784,7.9603,7.9934,7.9493,7.9934,48382.1889
2009-05-27 11:20:00,14.51,14.54,14.47,14.48,60553.808702708186,7.9934,8.0099,7.9713,7.9768,60553.8087
2009-05-27 11:25:00,14.49,14.54,14.47,14.47,47976.46820164317,7.9823,8.0099,7.9713,7.9713,47976.4682
2009-05-27 11:30:00,14.47,14.48,14.42,14.44,114920.37732021503,7.9713,7.9768,7.9438,7.9548,114920.3773
2009-05-27 11:35:00,14.45,14.47,14.42,14.42,65422.45663860432,7.9603,7.9713,7.9438,7.9438,65422.4566
2009-05-27 11:40:00,14.42,14.43,14.39,14.41,37529.16117253271,7.9438,7.9493,7.9273,7.9383,37529.1612
2009-05-27 11:45:00,14.42,14.46,14.4,14.43,35804.84836190283,7.9438,7.9658,7.9328,7.9493,35804.8484
2009-05-27 11:50:00,14.43,14.45,14.4,14.4,35196.26736991581,7.9493,7.9603,7.9328,7.9328,35196.2674
2009-05-27 11:55:00,14.4,14.45,14.39,14.44,38340.60249518207,7.9328,7.9603,7.9273,7.9548,38340.6025
2009-05-27 12:00:00,14.45,14.45,14.35,14.37,109646.0087229942,7.9603,7.9603,7.9052,7.9162,109646.0087
2009-05-27 12:05:00,14.37,14.37,14.33,14.33,162491.1248605335,7.9162,7.9162,7.8942,7.8942,162491.1249
2009-05-27 12:10:00,14.33,14.36,14.3,14.34,154376.71163403997,7.8942,7.9107,7.8777,7.8997,154376.7116
2009-05-27 12:15:00,14.34,14.35,14.33,14.33,110660.31037630592,7.8997,7.9052,7.8942,7.8942,110660.3104
2009-05-27 12:20:00,14.34,14.34,14.3,14.34,56902.32275078609,7.8997,7.8997,7.8777,7.8997,56902.3228
2009-05-27 12:25:00,14.34,14.35,14.32,14.33,35703.41819657166,7.8997,7.9052,7.8887,7.8942,35703.4182
2009-05-27 12:30:00,14.33,14.33,14.32,14.32,27589.004970078106,7.8942,7.8942,7.8887,7.8887,27589.005
2009-05-27 12:35:00,14.32,14.33,14.27,14.28,66233.89796125368,7.8887,7.8942,7.8611,7.8667,66233.898
2009-05-27 12:40:00,14.27,14.3,14.27,14.3,35399.12770057815,7.8611,7.8777,7.8611,7.8777,35399.1277
2009-05-27 12:45:00,14.29,14.3,14.27,14.29,67552.49011055888,7.8722,7.8777,7.8611,7.8722,67552.4901
2009-05-27 12:50:00,14.28,14.29,14.26,14.26,29009.02728471448,7.8667,7.8722,7.8556,7.8556,29009.0273
2009-05-27 12:55:00,14.25,14.25,14.18,14.22,48179.32853230551,7.8501,7.8501,7.8116,7.8336,48179.3285
2009-05-27 13:00:00,14.21,14.3,14.2,14.3,55380.87027081855,7.8281,7.8777,7.8226,7.8777,55380.8703
2009-05-27 13:05:00,14.29,14.29,14.24,14.28,47469.31737498733,7.8722,7.8722,7.8446,7.8667,47469.3174
2009-05-27 13:10:00,14.28,14.31,14.27,14.29,29921.898772695,7.8667,7.8832,7.8611,7.8722,29921.8988
2009-05-27 13:15:00,14.3,14.31,14.28,14.29,37224.870676539205,7.8777,7.8832,7.8667,7.8722,37224.8707
2009-05-27 13:20:00,14.29,14.29,14.25,14.28,29414.74794603915,7.8722,7.8722,7.8501,7.8667,29414.7479
2009-05-27 13:25:00,14.28,14.29,14.25,14.27,31747.64174865605,7.8667,7.8722,7.8501,7.8611,31747.6417
2009-05-27 13:30:00,14.26,14.27,14.18,14.18,51425.09382290293,7.8556,7.8611,7.8116,7.8116,51425.0938
2009-05-27 13:35:00,14.18,14.18,14.09,14.09,66842.47895324069,7.8116,7.8116,7.762,7.762,66842.479
2009-05-27 13:40:00,14.09,14.14,14.08,14.12,50309.36200426007,7.762,7.7895,7.7565,7.7785,50309.362
2009-05-27 13:45:00,14.12,14.15,14.01,14.02,69073.94259052642,7.7785,7.795,7.7179,7.7234,69073.9426
2009-05-27 13:50:00,14.01,14.01,13.92,13.98,147580.8905568516,7.7179,7.7179,7.6683,7.7014,147580.8906
2009-05-27 13:55:00,13.97,13.99,13.92,13.97,91185.71863272136,7.6959,7.7069,7.6683,7.6959,91185.7186
2009-05-27 14:00:00,13.97,13.97,13.92,13.93,56192.3115934679,7.6959,7.6959,7.6683,7.6738,56192.3116
2009-05-27 14:05:00,13.92,13.94,13.85,13.88,58322.34506542246,7.6683,7.6794,7.6298,7.6463,58322.3451
2009-05-27 14:10:00,13.87,13.89,13.83,13.83,103255.90830713054,7.6408,7.6518,7.6188,7.6188,103255.9083
2009-05-27 14:15:00,13.83,13.84,13.72,13.75,351354.0927071711,7.6188,7.6243,7.5582,7.5747,351354.0927
2009-05-27 14:20:00,13.75,13.78,13.7,13.75,142813.67278628665,7.5747,7.5912,7.5471,7.5747,142813.6728
2009-05-27 14:25:00,13.74,13.81,13.74,13.81,98488.69053656555,7.5692,7.6077,7.5692,7.6077,98488.6905
2009-05-27 14:30:00,13.8,13.82,13.78,13.81,97372.95871792272,7.6022,7.6132,7.5912,7.6077,97372.9587
2009-05-27 14:35:00,13.81,13.87,13.81,13.86,83375.59590222132,7.6077,7.6408,7.6077,7.6353,83375.5959
2009-05-27 14:40:00,13.87,13.92,13.82,13.83,165128.30915914394,7.6408,7.6683,7.6132,7.6188,165128.3092
2009-05-27 14:45:00,13.83,13.91,13.82,13.89,154173.85130337765,7.6188,7.6628,7.6132,7.6518,154173.8513
2009-05-27 14:50:00,13.9,13.91,13.85,13.88,102545.89714981236,7.6573,7.6628,7.6298,7.6463,102545.8971
2009-05-27 14:55:00,13.88,13.88,13.73,13.76,206511.81661426107,7.6463,7.6463,7.5637,7.5802,206511.8166
2009-05-27 15:00:00,13.75,13.82,13.75,13.82,70291.10457450045,7.5747,7.6132,7.5747,7.6132,70291.1046
2009-05-27 15:05:00,13.82,13.87,13.75,13.77,304594.786489502,7.6132,7.6408,7.5747,7.5857,304594.7865
2009-05-27 15:10:00,13.76,13.76,13.63,13.63,432295.3646414444,7.5802,7.5802,7.5086,7.5086,432295.3646
2009-05-27 15:15:00,13.64,13.65,13.63,13.65,171924.13023633228,7.5141,7.5196,7.5086,7.5196,171924.1302
2009-05-27 15:20:00,13.64,13.65,13.57,13.58,159651.08023126077,7.5141,7.5196,7.4755,7.481,159651.0802
2009-05-27 15:25:00,13.57,13.63,13.53,13.59,294553.2001217162,7.4755,7.5086,7.4535,7.4865,294553.2001
2009-05-27 15:30:00,13.59,13.63,13.57,13.59,202251.749670352,7.4865,7.5086,7.4755,7.4865,202251.7497
2009-05-27 15:35:00,13.59,13.6,13.51,13.54,176387.05751090377,7.4865,7.4921,7.4425,7.459,176387.0575
2009-05-27 15:40:00,13.54,13.6,13.53,13.59,225073.5368698651,7.459,7.4921,7.4535,7.4865,225073.5369
2009-05-27 15:45:00,13.59,13.65,13.55,13.64,277817.22284207324,7.4865,7.5196,7.4645,7.5141,277817.2228
2009-05-27 15:50:00,13.64,13.66,13.55,13.58,213713.3583527741,7.5141,7.5251,7.4645,7.481,213713.3584
2009-05-27 15:55:00,13.57,13.61,13.56,13.58,314940.66335328127,7.4755,7.4976,7.47,7.481,314940.6634
2009-05-28 09:30:00,13.9,14.1,13.79,14.09,158231.0579166244,7.6573,7.7675,7.5967,7.762,158231.0579
2009-05-28 09:35:00,14.08,14.15,13.94,14.15,95344.35541129932,7.7565,7.795,7.6794,7.795,95344.3554
2009-05-28 09:40:00,14.16,14.2,14.09,14.09,81245.56243026676,7.8006,7.8226,7.762,7.762,81245.5624
2009-05-28 09:45:00,14.1,14.17,14.02,14.06,101734.455827163,7.7675,7.8061,7.7234,7.7455,101734.4558
2009-05-28 09:50:00,14.06,14.06,13.93,13.94,86418.5008621564,7.7455,7.7455,7.6738,7.6794,86418.5009
2009-05-28 09:55:00,13.96,14.01,13.9,13.98,82665.58474490313,7.6904,7.7179,7.6573,7.7014,82665.5847
2009-05-28 10:00:00,13.99,13.99,13.73,13.79,113500.35500557866,7.7069,7.7069,7.5637,7.5967,113500.355
2009-05-28 10:05:00,13.78,13.87,13.61,13.63,138249.315346384,7.5912,7.6408,7.4976,7.5086,138249.3153
2009-05-28 10:10:00,13.63,13.63,13.52,13.58,152145.24799675425,7.5086,7.5086,7.448,7.481,152145.248
2009-05-28 10:15:00,13.57,13.58,13.49,13.49,133786.38807181254,7.4755,7.481,7.4315,7.4315,133786.3881
2009-05-28 10:20:00,13.48,13.65,13.45,13.56,97271.52855259154,7.4259,7.5196,7.4094,7.47,97271.5286
2009-05-28 10:25:00,13.57,13.68,13.51,13.63,68871.08225986408,7.4755,7.5361,7.4425,7.5086,68871.0823
2009-05-28 10:30:00,13.64,13.73,13.63,13.69,87635.66284613044,7.5141,7.5637,7.5086,7.5416,87635.6628
2009-05-28 10:35:00,13.69,13.79,13.67,13.68,81752.71325692261,7.5416,7.5967,7.5306,7.5361,81752.7133
2009-05-28 10:40:00,13.68,13.82,13.64,13.82,73942.59052642256,7.5361,7.6132,7.5141,7.6132,73942.5905
2009-05-28 10:45:00,13.82,13.82,13.75,13.81,42397.809108428846,7.6132,7.6132,7.5747,7.6077,42397.8091
2009-05-28 10:50:00,13.82,13.88,13.77,13.82,58829.4958920783,7.6132,7.6463,7.5857,7.6132,58829.4959
2009-05-28 10:55:00,13.82,13.93,13.8,13.92,61568.11035601988,7.6132,7.6738,7.6022,7.6683,61568.1104
2009-05-28 11:00:00,13.92,14.05,13.92,14.05,76579.77482503296,7.6683,7.74,7.6683,7.74,76579.7748
2009-05-28 11:05:00,14.04,14.06,13.99,14.04,79926.97028096156,7.7344,7.7455,7.7069,7.7344,79926.9703
2009-05-28 11:10:00,14.04,14.08,13.97,14.0,59133.78638807181,7.7344,7.7565,7.6959,7.7124,59133.7864
2009-05-28 11:15:00,14.0,14.06,13.96,13.96,53149.40663353281,7.7124,7.7455,7.6904,7.6904,53149.4066
2009-05-28 11:20:00,13.96,13.99,13.93,13.98,24546.10001014301,7.6904,7.7069,7.6738,7.7014,24546.1
2009-05-28 11:25:00,13.99,14.03,13.96,13.96,36210.56902322751,7.7069,7.7289,7.6904,7.6904,36210.569
2009-05-28 11:30:00,13.96,14.0,13.92,14.0,24140.37934881834,7.6904,7.7124,7.6683,7.7124,24140.3793
2009-05-28 11:35:00,14.0,14.05,13.99,14.01,28603.306623389795,7.7124,7.74,7.7069,7.7179,28603.3066
2009-05-28 11:40:00,14.01,14.01,13.87,13.91,42499.23927376002,7.7179,7.7179,7.6408,7.6628,42499.2393
2009-05-28 11:45:00,13.92,14.05,13.91,14.05,47367.88720965615,7.6683,7.74,7.6628,7.74,47367.8872
2009-05-28 11:50:00,14.05,14.06,14.0,14.04,48280.75869763668,7.74,7.7455,7.7124,7.7344,48280.7587
2009-05-28 11:55:00,14.04,14.08,14.02,14.03,38137.742164519725,7.7344,7.7565,7.7234,7.7289,38137.7422
2009-05-28 12:00:00,14.04,14.06,13.98,13.98,28704.73678872097,7.7344,7.7455,7.7014,7.7014,28704.7368
2009-05-28 12:05:00,13.97,13.99,13.88,13.89,22923.217364844302,7.6959,7.7069,7.6463,7.6518,22923.2174
2009-05-28 12:10:00,13.89,13.95,13.87,13.9,46455.01572167563,7.6518,7.6849,7.6408,7.6573,46455.0157
2009-05-28 12:15:00,13.89,13.93,13.84,13.84,38239.172329850895,7.6518,7.6738,7.6243,7.6243,38239.1723
2009-05-28 12:20:00,13.84,13.92,13.83,13.92,23836.08885282483,7.6243,7.6683,7.6188,7.6683,23836.0889
2009-05-28 12:25:00,13.91,13.95,13.9,13.9,32153.362409980728,7.6628,7.6849,7.6573,7.6573,32153.3624
2009-05-28 12:30:00,13.89,13.93,13.85,13.93,22213.20620752612,7.6518,7.6738,7.6298,7.6738,22213.2062
2009-05-28 12:35:00,13.92,13.93,13.87,13.87,30226.189268688508,7.6683,7.6738,7.6408,7.6408,30226.1893
2009-05-28 12:40:00,13.87,13.9,13.85,13.89,28400.44629272745,7.6408,7.6573,7.6298,7.6518,28400.4463
2009-05-28 12:45:00,13.89,13.89,13.79,13.85,39760.62480981844,7.6518,7.6518,7.5967,7.6298,39760.6248
2009-05-28 12:50:00,13.85,13.86,13.77,13.77,46353.58555634446,7.6298,7.6353,7.5857,7.5857,46353.5856
2009-05-28 12:55:00,13.78,13.84,13.76,13.83,40673.49629779896,7.5912,7.6243,7.5802,7.6188,40673.4963
2009-05-28 13:00:00,13.83,13.92,13.82,13.9,90475.70747540318,7.6188,7.6683,7.6132,7.6573,90475.7075
2009-05-28 13:05:00,13.89,13.97,13.88,13.9,39152.04381783142,7.6518,7.6959,7.6463,7.6573,39152.0438
2009-05-28 13:10:00,13.9,14.05,13.9,14.04,87838.52317679278,7.6573,7.74,7.6573,7.7344,87838.5232
2009-05-28 13:15:00,14.05,14.14,14.04,14.09,141495.08063698144,7.74,7.7895,7.7344,7.762,141495.0806
2009-05-28 13:20:00,14.09,14.15,14.03,14.05,94228.62359265646,7.762,7.795,7.7289,7.74,94228.6236
2009-05-28 13:25:00,14.03,14.07,14.0,14.02,34993.40703925347,7.7289,7.751,7.7124,7.7234,34993.407
2009-05-28 13:30:00,14.02,14.08,14.0,14.06,41484.93762044832,7.7234,7.7565,7.7124,7.7455,41484.9376
2009-05-28 13:35:00,14.06,14.12,14.05,14.08,94532.91408864997,7.7455,7.7785,7.74,7.7565,94532.9141
2009-05-28 13:40:00,14.07,14.1,14.01,14.04,28603.306623389795,7.751,7.7675,7.7179,7.7344,28603.3066
2009-05-28 13:45:00,14.04,14.08,14.04,14.06,46759.30621766914,7.7344,7.7565,7.7344,7.7455,46759.3062
2009-05-28 13:50:00,14.06,14.08,13.98,13.98,73232.57936910437,7.7455,7.7565,7.7014,7.7014,73232.5794
2009-05-28 13:55:00,13.98,14.01,13.9,14.01,29313.31778070798,7.7014,7.7179,7.6573,7.7179,29313.3178
2009-05-28 14:00:00,14.01,14.05,13.99,14.0,50207.9318389289,7.7179,7.74,7.7069,7.7124,50207.9318
2009-05-28 14:05:00,14.0,14.05,13.99,14.03,26878.99381275992,7.7124,7.74,7.7069,7.7289,26878.9938
2009-05-28 14:10:00,14.04,14.07,13.98,13.99,47367.88720965615,7.7344,7.751,7.7014,7.7069,47367.8872
2009-05-28 14:15:00,13.99,14.04,13.97,14.02,45440.71406836393,7.7069,7.7344,7.6959,7.7234,45440.7141
2009-05-28 14:20:00,14.03,14.09,14.02,14.09,121411.90790140988,7.7289,7.762,7.7234,7.762,121411.9079
2009-05-28 14:25:00,14.09,14.12,14.03,14.06,81245.56243026676,7.762,7.7785,7.7289,7.7455,81245.5624
2009-05-28 14:30:00,14.06,14.07,14.03,14.05,104878.79095242923,7.7455,7.751,7.7289,7.74,104878.791
2009-05-28 14:35:00,14.05,14.06,14.03,14.03,63698.14382797444,7.74,7.7455,7.7289,7.7289,63698.1438
2009-05-28 14:40:00,14.03,14.05,13.96,13.96,111471.75169895528,7.7289,7.74,7.6904,7.6904,111471.7517
2009-05-28 14:45:00,13.96,14.01,13.96,13.98,75768.33350238361,7.6904,7.7179,7.6904,7.7014,75768.3335
2009-05-28 14:50:00,13.98,14.02,13.96,13.99,107008.8244243838,7.7014,7.7234,7.6904,7.7069,107008.8244
2009-05-28 14:55:00,14.0,14.03,13.94,13.98,60148.08804138351,7.7124,7.7289,7.6794,7.7014,60148.088
2009-05-28 15:00:00,13.98,14.06,13.98,14.02,103763.0591337864,7.7014,7.7455,7.7014,7.7234,103763.0591
2009-05-28 15:05:00,14.05,14.05,14.0,14.01,46962.16654833147,7.74,7.74,7.7124,7.7179,46962.1665
2009-05-28 15:10:00,14.01,14.01,13.93,13.96,83375.59590222132,7.7179,7.7179,7.6738,7.6904,83375.5959
2009-05-28 15:15:00,13.97,14.04,13.96,14.03,187848.6661933259,7.6959,7.7344,7.6904,7.7289,187848.6662
2009-05-28 15:20:00,14.02,14.03,13.96,13.96,76884.06532102647,7.7234,7.7289,7.6904,7.6904,76884.0653
2009-05-28 15:25:00,13.96,14.01,13.94,14.01,97372.95871792272,7.6904,7.7179,7.6794,7.7179,97372.9587
2009-05-28 15:30:00,14.0,14.05,13.97,14.02,151840.95750076073,7.7124,7.74,7.6959,7.7234,151840.9575
2009-05-28 15:35:00,14.02,14.04,13.99,14.03,116441.82980018258,7.7234,7.7344,7.7069,7.7289,116441.8298
2009-05-28 15:40:00,14.03,14.07,13.97,14.01,205700.3752916117,7.7289,7.751,7.6959,7.7179,205700.3753
2009-05-28 15:45:00,14.01,14.06,13.99,14.05,165939.75048179328,7.7179,7.7455,7.7069,7.74,165939.7505
2009-05-28 15:50:00,14.05,14.08,13.98,14.01,245156.70960543663,7.74,7.7565,7.7014,7.7179,245156.7096
2009-05-28 15:55:00,14.01,14.06,13.98,14.06,210061.872400852,7.7179,7.7455,7.7014,7.7455,210061.8724
2009-05-29 09:30:00,14.24,14.29,13.86,13.93,131149.20377320214,7.8446,7.8722,7.6353,7.6738,131149.2038
2009-05-29 09:35:00,13.94,14.08,13.91,13.95,62582.41200933157,7.6794,7.7565,7.6628,7.6849,62582.412
2009-05-29 09:40:00,13.96,14.07,13.93,14.0,80941.27193427326,7.6904,7.751,7.6738,7.7124,80941.2719
2009-05-29 09:45:00,13.99,14.02,13.89,13.9,60959.52936403286,7.7069,7.7234,7.6518,7.6573,60959.5294
2009-05-29 09:50:00,13.92,14.05,13.9,14.02,44020.69175372756,7.6683,7.74,7.6573,7.7234,44020.6918
2009-05-29 09:55:00,14.02,14.09,13.95,13.99,67451.05994522771,7.7234,7.762,7.6849,7.7069,67451.0599
2009-05-29 10:00:00,14.0,14.02,13.87,13.88,95648.64590729284,7.7124,7.7234,7.6408,7.6463,95648.6459
2009-05-29 10:05:00,13.87,14.04,13.86,13.97,119484.73476011766,7.6408,7.7344,7.6353,7.6959,119484.7348
2009-05-29 10:10:00,13.97,14.03,13.92,14.02,73942.59052642256,7.6959,7.7289,7.6683,7.7234,73942.5905
2009-05-29 10:15:00,14.03,14.07,13.98,14.01,162085.40419920883,7.7289,7.751,7.7014,7.7179,162085.4042
2009-05-29 10:20:00,14.02,14.13,14.02,14.11,106704.5339283903,7.7234,7.784,7.7234,7.773,106704.5339
2009-05-29 10:25:00,14.11,14.12,14.03,14.05,71508.2665584745,7.773,7.7785,7.7289,7.74,71508.2666
2009-05-29 10:30:00,14.05,14.09,14.05,14.06,73942.59052642256,7.74,7.762,7.74,7.7455,73942.5905
2009-05-29 10:35:00,14.06,14.07,14.0,14.06,78304.08763566284,7.7455,7.751,7.7124,7.7455,78304.0876
2009-05-29 10:40:00,14.05,14.08,13.94,13.94,61060.95952936403,7.74,7.7565,7.6794,7.6794,61060.9595
2009-05-29 10:45:00,13.96,13.98,13.9,13.98,99908.71285120194,7.6904,7.7014,7.6573,7.7014,99908.7129
2009-05-29 10:50:00,13.97,14.05,13.95,14.05,39152.04381783142,7.6959,7.74,7.6849,7.74,39152.0438
2009-05-29 10:55:00,14.05,14.07,14.02,14.04,43513.540927071714,7.74,7.751,7.7234,7.7344,43513.5409
2009-05-29 11:00:00,14.03,14.07,13.97,14.01,52135.10498022112,7.7289,7.751,7.6959,7.7179,52135.105
2009-05-29 11:05:00,14.0,14.03,13.95,13.99,80332.69094228624,7.7124,7.7289,7.6849,7.7069,80332.6909
2009-05-29 11:10:00,13.98,13.98,13.89,13.95,36819.15001521452,7.7014,7.7014,7.6518,7.6849,36819.15
2009-05-29 11:15:00,13.94,13.97,13.92,13.92,43310.68059640937,7.6794,7.6959,7.6683,7.6683,43310.6806
2009-05-29 11:20:00,13.91,14.0,13.9,14.0,30023.32893802617,7.6628,7.7124,7.6573,7.7124,30023.3289
2009-05-29 11:25:00,14.0,14.03,13.89,13.89,38442.03266051324,7.7124,7.7289,7.6518,7.6518,38442.0327
2009-05-29 11:30:00,13.89,13.91,13.86,13.91,103864.48929911756,7.6518,7.6628,7.6353,7.6628,103864.4893
2009-05-29 11:35:00,13.91,13.91,13.85,13.85,41484.93762044832,7.6628,7.6628,7.6298,7.6298,41484.9376
2009-05-29 11:40:00,13.86,13.9,13.85,13.9,64915.30581194847,7.6353,7.6573,7.6298,7.6573,64915.3058
2009-05-29 11:45:00,13.89,13.9,13.86,13.89,22213.20620752612,7.6518,7.6573,7.6353,7.6518,22213.2062
2009-05-29 11:50:00,13.88,13.89,13.85,13.86,38137.742164519725,7.6463,7.6518,7.6298,7.6353,38137.7422
2009-05-29 11:55:00,13.87,13.88,13.79,13.8,63901.00415863678,7.6408,7.6463,7.5967,7.6022,63901.0042
2009-05-29 12:00:00,13.8,13.85,13.79,13.84,31544.781417993712,7.6022,7.6298,7.5967,7.6243,31544.7814
2009-05-29 12:05:00,13.84,13.87,13.83,13.83,15011.664469013083,7.6243,7.6408,7.6188,7.6188,15011.6645
2009-05-29 12:10:00,13.83,13.9,13.82,13.88,24951.820671467696,7.6188,7.6573,7.6132,7.6463,24951.8207
2009-05-29 12:15:00,13.88,13.91,13.87,13.9,45034.993407039256,7.6463,7.6628,7.6408,7.6573,45034.9934
2009-05-29 12:20:00,13.9,13.91,13.87,13.89,20083.17273557156,7.6573,7.6628,7.6408,7.6518,20083.1727
2009-05-29 12:25:00,13.88,13.92,13.85,13.9,28299.016127396288,7.6463,7.6683,7.6298,7.6573,28299.0161
2009-05-29 12:30:00,13.9,13.91,13.86,13.87,22416.066538188457,7.6573,7.6628,7.6353,7.6408,22416.0665
2009-05-29 12:35:00,13.87,13.91,13.84,13.85,31240.490922000205,7.6408,7.6628,7.6243,7.6298,31240.4909
2009-05-29 12:40:00,13.85,13.9,13.82,13.9,27791.86530074044,7.6298,7.6573,7.6132,7.6573,27791.8653
2009-05-29 12:45:00,13.9,13.93,13.88,13.89,29820.46860736383,7.6573,7.6738,7.6463,7.6518,29820.4686
2009-05-29 12:50:00,13.88,13.99,13.88,13.99,36210.56902322751,7.6463,7.7069,7.6463,7.7069,36210.569
2009-05-29 12:55:00,13.99,14.0,13.97,13.99,31950.50207931839,7.7069,7.7124,7.6959,7.7069,31950.5021
2009-05-29 13:00:00,13.99,14.04,13.98,14.03,46556.4458870068,7.7069,7.7344,7.7014,7.7289,46556.4459
2009-05-29 13:05:00,14.04,14.05,13.99,14.0,27081.854143422253,7.7344,7.74,7.7069,7.7124,27081.8541
2009-05-29 13:10:00,14.0,14.05,14.0,14.05,31849.07191398722,7.7124,7.74,7.7124,7.74,31849.0719
2009-05-29 13:15:00,14.05,14.08,14.03,14.07,59539.50704939649,7.74,7.7565,7.7289,7.751,59539.507
2009-05-29 13:20:00,14.08,14.08,14.05,14.08,46252.155391013286,7.7565,7.7565,7.74,7.7565,46252.1554
2009-05-29 13:25:00,14.07,14.11,14.05,14.1,58423.77523075363,7.751,7.773,7.74,7.7675,58423.7752
2009-05-29 13:30:00,14.11,14.15,14.1,14.12,59235.216553402985,7.773,7.795,7.7675,7.7785,59235.2166
2009-05-29 13:35:00,14.12,14.13,14.11,14.12,13895.93265037022,7.7785,7.784,7.773,7.7785,13895.9327
2009-05-29 13:40:00,14.12,14.14,14.11,14.13,12171.61983974034,7.7785,7.7895,7.773,7.784,12171.6198
2009-05-29 13:45:00,14.13,14.14,14.08,14.08,29009.02728471448,7.784,7.7895,7.7565,7.7565,29009.0273
2009-05-29 13:50:00,14.08,14.09,14.03,14.07,29009.02728471448,7.7565,7.762,7.7289,7.751,29009.0273
2009-05-29 13:55:00,14.06,14.09,14.06,14.08,27386.14463941576,7.7455,7.762,7.7455,7.7565,27386.1446
2009-05-29 14:00:00,14.08,14.08,14.03,14.05,51019.37316157825,7.7565,7.7565,7.7289,7.74,51019.3732
2009-05-29 14:05:00,14.05,14.06,14.04,14.06,9635.865706461102,7.74,7.7455,7.7344,7.7455,9635.8657
2009-05-29 14:10:00,14.05,14.06,14.03,14.03,24546.10001014301,7.74,7.7455,7.7289,7.7289,24546.1
2009-05-29 14:15:00,14.03,14.04,14.01,14.01,29719.03844203266,7.7289,7.7344,7.7179,7.7179,29719.0384
2009-05-29 14:20:00,14.02,14.02,13.96,13.98,40977.78679379248,7.7234,7.7234,7.6904,7.7014,40977.7868
2009-05-29 14:25:00,13.98,14.01,13.97,13.99,37326.300841870376,7.7014,7.7179,7.6959,7.7069,37326.3008
2009-05-29 14:30:00,14.0,14.01,13.92,13.94,87229.94218480577,7.7124,7.7179,7.6683,7.6794,87229.9422
2009-05-29 14:35:00,13.94,13.96,13.92,13.96,33877.67522061061,7.6794,7.6904,7.6683,7.6904,33877.6752
2009-05-29 14:40:00,13.96,13.97,13.92,13.93,85809.91987016938,7.6904,7.6959,7.6683,7.6738,85809.9199
2009-05-29 14:45:00,13.92,13.92,13.82,13.83,56090.88142813673,7.6683,7.6683,7.6132,7.6188,56090.8814
2009-05-29 14:50:00,13.82,13.84,13.78,13.82,104675.93062176692,7.6132,7.6243,7.5912,7.6132,104675.9306
2009-05-29 14:55:00,13.82,13.86,13.81,13.85,40876.3566284613,7.6132,7.6353,7.6077,7.6298,40876.3566
2009-05-29 15:00:00,13.85,13.86,13.81,13.83,63698.14382797444,7.6298,7.6353,7.6077,7.6188,63698.1438
2009-05-29 15:05:00,13.84,13.94,13.83,13.92,79926.97028096156,7.6243,7.6794,7.6188,7.6683,79926.9703
2009-05-29 15:10:00,13.93,13.96,13.92,13.94,69682.52358251344,7.6738,7.6904,7.6683,7.6794,69682.5236
2009-05-29 15:15:00,13.94,13.95,13.91,13.94,107008.8244243838,7.6794,7.6849,7.6628,7.6794,107008.8244
2009-05-29 15:20:00,13.95,13.96,13.86,13.9,68871.08225986408,7.6849,7.6904,7.6353,7.6573,68871.0823
2009-05-29 15:25:00,13.89,13.97,13.89,13.96,89157.11532609798,7.6518,7.6959,7.6518,7.6904,89157.1153
2009-05-29 15:30:00,13.96,13.96,13.86,13.87,64306.724819961455,7.6904,7.6904,7.6353,7.6408,64306.7248
2009-05-29 15:35:00,13.88,13.96,13.87,13.94,130540.62278121512,7.6463,7.6904,7.6408,7.6794,130540.6228
2009-05-29 15:40:00,13.95,14.05,13.94,14.03,160969.672380566,7.6849,7.74,7.6794,7.7289,160969.6724
2009-05-29 15:45:00,14.04,14.07,14.02,14.06,117658.9917841566,7.7344,7.751,7.7234,7.7455,117658.9918
2009-05-29 15:50:00,14.06,14.09,14.0,14.05,184197.18024140372,7.7455,7.762,7.7124,7.74,184197.1802
2009-05-29 15:55:00,14.05,14.18,14.05,14.16,546911.451465666,7.74,7.8116,7.74,7.8006,546911.4515
2009-06-01 09:30:00,14.4,14.54,14.34,14.43,127700.5781519424,7.9328,8.0099,7.8997,7.9493,127700.5782
2009-06-01 09:35:00,14.44,14.56,14.37,14.42,100923.01450451365,7.9548,8.0209,7.9162,7.9438,100923.0145
2009-06-01 09:40:00,14.42,14.58,14.42,14.55,84592.75788619535,7.9438,8.0319,7.9438,8.0154,84592.7579
2009-06-01 09:45:00,14.56,14.65,14.53,14.58,100213.00334719544,8.0209,8.0705,8.0044,8.0319,100213.0033
2009-06-01 09:50:00,14.59,14.68,14.57,14.67,166649.76163911147,8.0374,8.087,8.0264,8.0815,166649.7616
2009-06-01 09:55:00,14.67,14.68,14.59,14.6,61365.25002535754,8.0815,8.087,8.0374,8.0429,61365.25
2009-06-01 10:00:00,14.6,14.73,14.6,14.67,182574.29759610508,8.0429,8.1146,8.0429,8.0815,182574.2976
2009-06-01 10:05:00,14.69,14.71,14.6,14.6,79521.24961963687,8.0925,8.1035,8.0429,8.0429,79521.2496
2009-06-01 10:10:00,14.61,14.67,14.59,14.67,100213.00334719544,8.0485,8.0815,8.0374,8.0815,100213.0033
2009-06-01 10:15:00,14.67,14.75,14.66,14.73,127193.42732528654,8.0815,8.1256,8.076,8.1146,127193.4273
2009-06-01 10:20:00,14.72,14.75,14.69,14.69,89055.6851607668,8.109,8.1256,8.0925,8.0925,89055.6852
2009-06-01 10:25:00,14.69,14.74,14.57,14.57,138959.3265037022,8.0925,8.1201,8.0264,8.0264,138959.3265
2009-06-01 10:30:00,14.57,14.58,14.5,14.51,136626.43270108532,8.0264,8.0319,7.9879,7.9934,136626.4327
2009-06-01 10:35:00,14.51,14.54,14.46,14.54,107921.69591236432,7.9934,8.0099,7.9658,8.0099,107921.6959
2009-06-01 10:40:00,14.52,14.58,14.5,14.58,52946.54630287048,7.9989,8.0319,7.9879,8.0319,52946.5463
2009-06-01 10:45:00,14.58,14.62,14.58,14.62,48990.76985495487,8.0319,8.054,8.0319,8.054,48990.7699
2009-06-01 10:50:00,14.61,14.66,14.54,14.54,84491.32772086418,8.0485,8.076,8.0099,8.0099,84491.3277
2009-06-01 10:55:00,14.53,14.57,14.51,14.51,66741.04878790953,8.0044,8.0264,7.9934,7.9934,66741.0488
2009-06-01 11:00:00,14.51,14.58,14.51,14.54,40064.91530581195,7.9934,8.0319,7.9934,8.0099,40064.9153
2009-06-01 11:05:00,14.55,14.59,14.54,14.56,37123.44051120804,8.0154,8.0374,8.0099,8.0209,37123.4405
2009-06-01 11:10:00,14.57,14.59,14.55,14.55,49497.92068161071,8.0264,8.0374,8.0154,8.0154,49497.9207
2009-06-01 11:15:00,14.55,14.59,14.55,14.59,27183.284308753424,8.0154,8.0374,8.0154,8.0374,27183.2843
2009-06-01 11:20:00,14.59,14.63,14.54,14.57,353179.8356831322,8.0374,8.0595,8.0099,8.0264,353179.8357
2009-06-01 11:25:00,14.57,14.62,14.55,14.62,34790.54670859114,8.0264,8.054,8.0154,8.054,34790.5467
2009-06-01 11:30:00,14.62,14.63,14.58,14.63,44933.563241708085,8.054,8.0595,8.0319,8.0595,44933.5632
2009-06-01 11:35:00,14.63,14.63,14.59,14.62,22517.496703519628,8.0595,8.0595,8.0374,8.054,22517.4967
2009-06-01 11:40:00,14.61,14.62,14.59,14.59,15417.385130337763,8.0485,8.054,8.0374,8.0374,15417.3851
2009-06-01 11:45:00,14.59,14.67,14.59,14.62,50005.07150826656,8.0374,8.0815,8.0374,8.054,50005.0715
2009-06-01 11:50:00,14.61,14.62,14.57,14.61,21807.48554620144,8.0485,8.054,8.0264,8.0485,21807.4855
2009-06-01 11:55:00,14.6,14.66,14.6,14.62,49295.06035094837,8.0429,8.076,8.0429,8.054,49295.0604
2009-06-01 12:00:00,14.62,14.68,14.58,14.67,55786.59093214322,8.054,8.087,8.0319,8.0815,55786.5909
2009-06-01 12:05:00,14.68,14.74,14.67,14.7,45339.28390303276,8.087,8.1201,8.0815,8.098,45339.2839
2009-06-01 12:10:00,14.7,14.7,14.68,14.69,21198.904554214423,8.098,8.098,8.087,8.0925,21198.9046
2009-06-01 12:15:00,14.69,14.71,14.65,14.65,30834.770260675527,8.0925,8.1035,8.0705,8.0705,30834.7703
2009-06-01 12:20:00,14.65,14.68,14.65,14.68,31240.490922000205,8.0705,8.087,8.0705,8.087,31240.4909
2009-06-01 12:25:00,14.66,14.66,14.62,14.64,75565.47317172127,8.076,8.076,8.054,8.065,75565.4732
2009-06-01 12:30:00,14.62,14.64,14.6,14.62,56293.74175879906,8.054,8.065,8.0429,8.054,56293.7418
2009-06-01 12:35:00,14.61,14.63,14.59,14.6,34993.40703925347,8.0485,8.0595,8.0374,8.0429,34993.407
2009-06-01 12:40:00,14.6,14.61,14.57,14.6,43614.97109240288,8.0429,8.0485,8.0264,8.0429,43614.9711
2009-06-01 12:45:00,14.6,14.65,14.59,14.65,36717.71984988335,8.0429,8.0705,8.0374,8.0705,36717.7198
2009-06-01 12:50:00,14.64,14.67,14.62,14.63,36007.70869256517,8.065,8.0815,8.054,8.0595,36007.7087
2009-06-01 12:55:00,14.62,14.62,14.53,14.54,22010.34587686378,8.054,8.054,8.0044,8.0099,22010.3459
2009-06-01 13:00:00,14.54,14.56,14.53,14.53,27386.14463941576,8.0099,8.0209,8.0044,8.0044,27386.1446
2009-06-01 13:05:00,14.53,14.59,14.53,14.56,38442.03266051324,8.0044,8.0374,8.0044,8.0209,38442.0327
2009-06-01 13:10:00,14.56,14.56,14.5,14.51,50309.36200426007,8.0209,8.0209,7.9879,7.9934,50309.362
2009-06-01 13:15:00,14.5,14.51,14.46,14.48,49903.64134293539,7.9879,7.9934,7.9658,7.9768,49903.6413
2009-06-01 13:20:00,14.47,14.52,14.47,14.52,27791.86530074044,7.9713,7.9989,7.9713,7.9989,27791.8653
2009-06-01 13:25:00,14.52,14.53,14.51,14.53,14910.234303681917,7.9989,8.0044,7.9934,8.0044,14910.2343
2009-06-01 13:30:00,14.53,14.54,14.49,14.49,38746.32315650675,8.0044,8.0099,7.9823,7.9823,38746.3232
2009-06-01 13:35:00,14.49,14.52,14.49,14.51,22111.77604219495,7.9823,7.9989,7.9823,7.9934,22111.776
2009-06-01 13:40:00,14.52,14.52,14.51,14.51,23126.077695506643,7.9989,7.9989,7.9934,7.9934,23126.0777
2009-06-01 13:45:00,14.51,14.56,14.5,14.56,92707.17111268891,7.9934,8.0209,7.9879,8.0209,92707.1711
2009-06-01 13:50:00,14.56,14.56,14.54,14.54,133177.80707982555,8.0209,8.0209,8.0099,8.0099,133177.8071
2009-06-01 13:55:00,14.55,14.55,14.53,14.53,119180.44426412416,8.0154,8.0154,8.0044,8.0044,119180.4443
2009-06-01 14:00:00,14.54,14.54,14.52,14.52,87939.95334212395,8.0099,8.0099,7.9989,7.9989,87939.9533
2009-06-01 14:05:00,14.52,14.53,14.46,14.47,75971.19383304595,7.9989,8.0044,7.9658,7.9713,75971.1938
2009-06-01 14:10:00,14.47,14.51,14.4,14.45,143523.68394360482,7.9713,7.9934,7.9328,7.9603,143523.6839
2009-06-01 14:15:00,14.45,14.5,14.45,14.46,68566.79176387057,7.9603,7.9879,7.9603,7.9658,68566.7918
2009-06-01 14:20:00,14.46,14.47,14.45,14.47,46049.29506035095,7.9658,7.9713,7.9603,7.9713,46049.2951
2009-06-01 14:25:00,14.47,14.47,14.42,14.43,76478.34465970179,7.9713,7.9713,7.9438,7.9493,76478.3447
2009-06-01 14:30:00,14.43,14.44,14.38,14.41,136119.28187442946,7.9493,7.9548,7.9217,7.9383,136119.2819
2009-06-01 14:35:00,14.42,14.49,14.42,14.48,123947.66203468911,7.9438,7.9823,7.9438,7.9768,123947.662
2009-06-01 14:40:00,14.48,14.49,14.44,14.48,93822.90293133176,7.9768,7.9823,7.9548,7.9768,93822.9029
2009-06-01 14:45:00,14.49,14.49,14.44,14.45,71913.98721979916,7.9823,7.9823,7.9548,7.9603,71913.9872
2009-06-01 14:50:00,14.46,14.46,14.4,14.43,61365.25002535754,7.9658,7.9658,7.9328,7.9493,61365.25
2009-06-01 14:55:00,14.43,14.45,14.4,14.41,120499.03641342936,7.9493,7.9603,7.9328,7.9383,120499.0364
2009-06-01 15:00:00,14.41,14.42,14.34,14.39,133989.24840247488,7.9383,7.9438,7.8997,7.9273,133989.2484
2009-06-01 15:05:00,14.39,14.41,14.37,14.4,80738.41160361092,7.9273,7.9383,7.9162,7.9328,80738.4116
2009-06-01 15:10:00,14.41,14.41,14.35,14.36,124353.3826960138,7.9383,7.9383,7.9052,7.9107,124353.3827
2009-06-01 15:15:00,14.35,14.38,14.34,14.38,85505.62937417589,7.9052,7.9217,7.8997,7.9217,85505.6294
2009-06-01 15:20:00,14.38,14.42,14.37,14.4,131250.6339385333,7.9217,7.9438,7.9162,7.9328,131250.6339
2009-06-01 15:25:00,14.4,14.46,14.39,14.46,143523.68394360482,7.9328,7.9658,7.9273,7.9658,143523.6839
2009-06-01 15:30:00,14.46,14.47,14.4,14.4,109950.29921898773,7.9658,7.9713,7.9328,7.9328,109950.2992
2009-06-01 15:35:00,14.41,14.41,14.38,14.39,258951.2120904757,7.9383,7.9383,7.9217,7.9273,258951.2121
2009-06-01 15:40:00,14.38,14.48,14.37,14.4,307029.11045745004,7.9217,7.9768,7.9162,7.9328,307029.1105
2009-06-01 15:45:00,14.39,14.41,14.38,14.4,167866.92362308552,7.9273,7.9383,7.9217,7.9328,167866.9236
2009-06-01 15:50:00,14.4,14.46,14.38,14.38,584237.7523075363,7.9328,7.9658,7.9217,7.9217,584237.7523
2009-06-01 15:55:00,14.38,14.42,14.31,14.4,502079.31838928896,7.9217,7.9438,7.8832,7.9328,502079.3184
2009-06-02 09:30:00,14.43,14.49,14.34,14.37,56699.46242012375,7.9493,7.9823,7.8997,7.9162,56699.4624
2009-06-02 09:35:00,14.36,14.43,14.24,14.42,77492.6463130135,7.9107,7.9493,7.8446,7.9438,77492.6463
2009-06-02 09:40:00,14.42,14.57,14.39,14.47,122426.20955472156,7.9438,8.0264,7.9273,7.9713,122426.2096
2009-06-02 09:45:00,14.48,14.49,14.39,14.39,67146.7694492342,7.9768,7.9823,7.9273,7.9273,67146.7694
2009-06-02 09:50:00,14.39,14.4,14.33,14.37,75869.76366771478,7.9273,7.9328,7.8942,7.9162,75869.7637
2009-06-02 09:55:00,14.38,14.38,14.31,14.35,57206.61324677959,7.9217,7.9217,7.8832,7.9052,57206.6132
2009-06-02 10:00:00,14.36,14.52,14.36,14.39,165229.7393244751,7.9107,7.9989,7.9107,7.9273,165229.7393
2009-06-02 10:05:00,14.41,14.47,14.38,14.4,124353.3826960138,7.9383,7.9713,7.9217,7.9328,124353.3827
2009-06-02 10:10:00,14.4,14.4,14.24,14.29,571254.6911451466,7.9328,7.9328,7.8446,7.8722,571254.6911
2009-06-02 10:15:00,14.29,14.31,14.24,14.25,102647.32731514351,7.8722,7.8832,7.8446,7.8501,102647.3273
2009-06-02 10:20:00,14.26,14.31,14.22,14.3,67248.19961456537,7.8556,7.8832,7.8336,7.8777,67248.1996
2009-06-02 10:25:00,14.31,14.33,14.26,14.27,236129.42489096252,7.8832,7.8942,7.8556,7.8611,236129.4249
2009-06-02 10:30:00,14.27,14.31,14.2,14.27,98995.84136322142,7.8611,7.8832,7.8226,7.8611,98995.8414
2009-06-02 10:35:00,14.28,14.3,14.25,14.27,49903.64134293539,7.8667,7.8777,7.8501,7.8611,49903.6413
2009-06-02 10:40:00,14.29,14.31,14.26,14.3,90678.56780606552,7.8722,7.8832,7.8556,7.8777,90678.5678
2009-06-02 10:45:00,14.3,14.36,14.25,14.35,94837.20458464348,7.8777,7.9107,7.8501,7.9052,94837.2046
2009-06-02 10:50:00,14.36,14.37,14.26,14.27,70798.2554011563,7.9107,7.9162,7.8556,7.8611,70798.2554
2009-06-02 10:55:00,14.27,14.33,14.26,14.27,50613.65250025358,7.8611,7.8942,7.8556,7.8611,50613.6525
2009-06-02 11:00:00,14.27,14.32,14.27,14.29,44020.69175372756,7.8611,7.8887,7.8611,7.8722,44020.6918
2009-06-02 11:05:00,14.28,14.32,14.26,14.28,36311.99918855868,7.8667,7.8887,7.8556,7.8667,36311.9992
2009-06-02 11:10:00,14.28,14.33,14.26,14.3,60249.518206714674,7.8667,7.8942,7.8556,7.8777,60249.5182
2009-06-02 11:15:00,14.3,14.32,14.28,14.28,61568.11035601988,7.8777,7.8887,7.8667,7.8667,61568.1104
2009-06-02 11:20:00,14.27,14.37,14.27,14.33,73334.00953443554,7.8611,7.9162,7.8611,7.8942,73334.0095
2009-06-02 11:25:00,14.32,14.33,14.3,14.3,32964.803732630084,7.8887,7.8942,7.8777,7.8777,32964.8037
2009-06-02 11:30:00,14.3,14.3,14.23,14.25,68465.3615985394,7.8777,7.8777,7.8391,7.8501,68465.3616
2009-06-02 11:35:00,14.25,14.27,14.21,14.26,73638.30003042905,7.8501,7.8611,7.8281,7.8556,73638.3
2009-06-02 11:40:00,14.25,14.31,14.24,14.29,97880.10954457856,7.8501,7.8832,7.8446,7.8722,97880.1095
2009-06-02 11:45:00,14.3,14.32,14.27,14.31,45339.28390303276,7.8777,7.8887,7.8611,7.8832,45339.2839
2009-06-02 11:50:00,14.31,14.37,14.31,14.36,53047.97646820165,7.8832,7.9162,7.8832,7.9107,53047.9765
2009-06-02 11:55:00,14.37,14.41,14.36,14.38,78912.66862764987,7.9162,7.9383,7.9107,7.9217,78912.6686
2009-06-02 12:00:00,14.37,14.41,14.36,14.37,80028.40044629273,7.9162,7.9383,7.9107,7.9162,80028.4004
2009-06-02 12:05:00,14.36,14.42,14.34,14.39,76681.20499036413,7.9107,7.9438,7.8997,7.9273,76681.205
2009-06-02 12:10:00,14.39,14.4,14.36,14.38,40572.06613246779,7.9273,7.9328,7.9107,7.9217,40572.0661
2009-06-02 12:15:00,14.38,14.38,14.32,14.33,55279.440105487374,7.9217,7.9217,7.8887,7.8942,55279.4401
2009-06-02 12:20:00,14.33,14.33,14.26,14.29,44223.5520843899,7.8942,7.8942,7.8556,7.8722,44223.5521
2009-06-02 12:25:00,14.29,14.3,14.24,14.26,43107.82026574703,7.8722,7.8777,7.8446,7.8556,43107.8203
2009-06-02 12:30:00,14.26,14.28,14.25,14.26,17141.697940967642,7.8556,7.8667,7.8501,7.8556,17141.6979
2009-06-02 12:35:00,14.27,14.35,14.27,14.35,57713.76407343544,7.8611,7.9052,7.8611,7.9052,57713.7641
2009-06-02 12:40:00,14.34,14.35,14.28,14.28,29617.60827670149,7.8997,7.9052,7.8667,7.8667,29617.6083
2009-06-02 12:45:00,14.28,14.28,14.26,14.26,15417.385130337763,7.8667,7.8667,7.8556,7.8556,15417.3851
2009-06-02 12:50:00,14.27,14.34,14.26,14.34,55178.00994015621,7.8611,7.8997,7.8556,7.8997,55178.0099
2009-06-02 12:55:00,14.33,14.35,14.32,14.33,61466.68019068871,7.8942,7.9052,7.8887,7.8942,61466.6802
2009-06-02 13:00:00,14.34,14.36,14.33,14.35,30327.61943401968,7.8997,7.9107,7.8942,7.9052,30327.6194
2009-06-02 13:05:00,14.35,14.38,14.34,14.38,34891.97687392231,7.9052,7.9217,7.8997,7.9217,34891.9769
2009-06-02 13:10:00,14.38,14.4,14.35,14.35,55482.30043614971,7.9217,7.9328,7.9052,7.9052,55482.3004
2009-06-02 13:15:00,14.36,14.37,14.34,14.36,32761.943401967743,7.9107,7.9162,7.8997,7.9107,32761.9434
2009-06-02 13:20:00,14.36,14.42,14.35,14.42,63393.85333198093,7.9107,7.9438,7.9052,7.9438,63393.8533
2009-06-02 13:25:00,14.41,14.44,14.39,14.43,75971.19383304595,7.9383,7.9548,7.9273,7.9493,75971.1938
2009-06-02 13:30:00,14.43,14.47,14.42,14.44,66233.89796125368,7.9493,7.9713,7.9438,7.9548,66233.898
2009-06-02 13:35:00,14.45,14.45,14.4,14.41,89867.12648341617,7.9603,7.9603,7.9328,7.9383,89867.1265
2009-06-02 13:40:00,14.4,14.41,14.33,14.34,117557.56161882544,7.9328,7.9383,7.8942,7.8997,117557.5616
2009-06-02 13:45:00,14.33,14.36,14.33,14.34,83477.02606755249,7.8942,7.9107,7.8942,7.8997,83477.0261
2009-06-02 13:50:00,14.33,14.34,14.3,14.3,96054.36656861752,7.8942,7.8997,7.8777,7.8777,96054.3666
2009-06-02 13:55:00,14.3,14.31,14.27,14.3,62176.6913480069,7.8777,7.8832,7.8611,7.8777,62176.6913
2009-06-02 14:00:00,14.3,14.3,14.2,14.21,106298.81326706562,7.8777,7.8777,7.8226,7.8281,106298.8133
2009-06-02 14:05:00,14.2,14.26,14.2,14.25,43614.97109240288,7.8226,7.8556,7.8226,7.8501,43614.9711
2009-06-02 14:10:00,14.24,14.26,14.23,14.25,242316.6649761639,7.8446,7.8556,7.8391,7.8501,242316.665
2009-06-02 14:15:00,14.26,14.35,14.25,14.33,83172.73557155898,7.8556,7.9052,7.8501,7.8942,83172.7356
2009-06-02 14:20:00,14.33,14.39,14.32,14.33,286945.93772187846,7.8942,7.9273,7.8887,7.8942,286945.9377
2009-06-02 14:25:00,14.33,14.34,14.31,14.31,57815.194238766606,7.8942,7.8997,7.8832,7.8832,57815.1942
2009-06-02 14:30:00,14.31,14.33,14.29,14.31,63799.57399330561,7.8832,7.8942,7.8722,7.8832,63799.574
2009-06-02 14:35:00,14.31,14.34,14.31,14.33,51222.23349224059,7.8832,7.8997,7.8832,7.8942,51222.2335
2009-06-02 14:40:00,14.33,14.37,14.32,14.34,97778.6793792474,7.8942,7.9162,7.8887,7.8997,97778.6794
2009-06-02 14:45:00,14.34,14.34,14.29,14.31,60148.08804138351,7.8997,7.8997,7.8722,7.8832,60148.088
2009-06-02 14:50:00,14.31,14.34,14.29,14.33,46353.58555634446,7.8832,7.8997,7.8722,7.8942,46353.5856
2009-06-02 14:55:00,14.33,14.33,14.28,14.28,47266.45704432498,7.8942,7.8942,7.8667,7.8667,47266.457
2009-06-02 15:00:00,14.28,14.33,14.28,14.32,57713.76407343544,7.8667,7.8942,7.8667,7.8887,57713.7641
2009-06-02 15:05:00,14.31,14.34,14.31,14.33,61263.81986002637,7.8832,7.8997,7.8832,7.8942,61263.8199
2009-06-02 15:10:00,14.33,14.34,14.26,14.27,83375.59590222132,7.8942,7.8997,7.8556,7.8611,83375.5959
2009-06-02 15:15:00,14.26,14.28,14.23,14.28,66842.47895324069,7.8556,7.8667,7.8391,7.8667,66842.479
2009-06-02 15:20:00,14.28,14.29,14.24,14.25,87737.0930114616,7.8667,7.8722,7.8446,7.8501,87737.093
2009-06-02 15:25:00,14.25,14.34,14.25,14.26,136930.7231970788,7.8501,7.8997,7.8501,7.8556,136930.7232
2009-06-02 15:30:00,14.27,14.28,14.22,14.25,100010.14301653313,7.8611,7.8667,7.8336,7.8501,100010.143
2009-06-02 15:35:00,14.25,14.34,14.25,14.33,97575.81904858504,7.8501,7.8997,7.8501,7.8942,97575.819
2009-06-02 15:40:00,14.33,14.37,14.32,14.33,184907.191398722,7.8942,7.9162,7.8887,7.8942,184907.1914
2009-06-02 15:45:00,14.33,14.34,14.31,14.32,155391.01328735167,7.8942,7.8997,7.8832,7.8887,155391.0133
2009-06-02 15:50:00,14.32,14.32,14.26,14.28,132264.93559184502,7.8887,7.8887,7.8556,7.8667,132264.9356
2009-06-02 15:55:00,14.28,14.3,14.25,14.26,250836.7988639821,7.8667,7.8777,7.8501,7.8556,250836.7989
2009-06-03 09:30:00,14.05,14.23,14.05,14.18,123237.65087737094,7.74,7.8391,7.74,7.8116,123237.6509
2009-06-03 09:35:00,14.17,14.21,13.98,14.08,152449.53849274776,7.8061,7.8281,7.7014,7.7565,152449.5385
2009-06-03 09:40:00,14.08,14.13,14.07,14.1,93214.32193934477,7.7565,7.784,7.751,7.7675,93214.3219
2009-06-03 09:45:00,14.1,14.17,14.07,14.17,107921.69591236432,7.7675,7.8061,7.751,7.8061,107921.6959
2009-06-03 09:50:00,14.13,14.26,14.0,14.01,142813.67278628665,7.784,7.8556,7.7124,7.7179,142813.6728
2009-06-03 09:55:00,14.0,14.04,13.99,14.03,63596.71366264327,7.7124,7.7344,7.7069,7.7289,63596.7137
2009-06-03 10:00:00,14.02,14.02,13.92,13.97,123440.51120803328,7.7234,7.7234,7.6683,7.6959,123440.5112
2009-06-03 10:05:00,13.97,14.0,13.93,13.96,69276.80292118876,7.6959,7.7124,7.6738,7.6904,69276.8029
2009-06-03 10:10:00,13.97,13.99,13.95,13.98,53149.40663353281,7.6959,7.7069,7.6849,7.7014,53149.4066
2009-06-03 10:15:00,13.97,13.98,13.9,13.93,66031.03763059134,7.6959,7.7014,7.6573,7.6738,66031.0376
2009-06-03 10:20:00,13.92,13.92,13.82,13.85,94735.7744193123,7.6683,7.6683,7.6132,7.6298,94735.7744
2009-06-03 10:25:00,13.85,13.95,13.85,13.95,74348.31118774724,7.6298,7.6849,7.6298,7.6849,74348.3112
2009-06-03 10:30:00,13.94,13.96,13.9,13.93,87331.37235013692,7.6794,7.6904,7.6573,7.6738,87331.3724
2009-06-03 10:35:00,13.94,13.97,13.91,13.97,105791.66244040978,7.6794,7.6959,7.6628,7.6959,105791.6624
2009-06-03 10:40:00,13.97,14.04,13.93,13.99,98387.2603712344,7.6959,7.7344,7.6738,7.7069,98387.2604
2009-06-03 10:45:00,14.0,14.03,13.99,14.02,45643.57439902627,7.7124,7.7289,7.7069,7.7234,45643.5744
2009-06-03 10:50:00,14.03,14.05,14.01,14.01,70088.24424383811,7.7289,7.74,7.7179,7.7179,70088.2442
2009-06-03 10:55:00,14.02,14.02,13.96,14.01,45034.993407039256,7.7234,7.7234,7.6904,7.7179,45034.9934
2009-06-03 11:00:00,14.01,14.02,13.98,14.02,43817.83142306522,7.7179,7.7234,7.7014,7.7234,43817.8314
2009-06-03 11:05:00,14.01,14.02,14.0,14.02,37326.300841870376,7.7179,7.7234,7.7124,7.7234,37326.3008
2009-06-03 11:10:00,14.02,14.02,14.01,14.02,32153.362409980728,7.7234,7.7234,7.7179,7.7234,32153.3624
2009-06-03 11:15:00,14.02,14.02,13.97,14.0,74044.02069175373,7.7234,7.7234,7.6959,7.7124,74044.0207
2009-06-03 11:20:00,14.01,14.05,14.0,14.04,59438.07688406532,7.7179,7.74,7.7124,7.7344,59438.0769
2009-06-03 11:25:00,14.05,14.05,14.0,14.02,86317.07069682523,7.74,7.74,7.7124,7.7234,86317.0707
2009-06-03 11:30:00,14.01,14.03,13.99,14.01,30733.34009534436,7.7179,7.7289,7.7069,7.7179,30733.3401
2009-06-03 11:35:00,14.01,14.02,13.91,13.91,117861.85211481896,7.7179,7.7234,7.6628,7.6628,117861.8521
2009-06-03 11:40:00,13.91,13.91,13.86,13.91,216046.252155391,7.6628,7.6628,7.6353,7.6628,216046.2522
2009-06-03 11:45:00,13.91,13.94,13.87,13.9,93721.4727660006,7.6628,7.6794,7.6408,7.6573,93721.4728
2009-06-03 11:50:00,13.89,13.9,13.82,13.82,37732.02150319505,7.6518,7.6573,7.6132,7.6132,37732.0215
2009-06-03 11:55:00,13.81,13.88,13.81,13.87,81955.57358758495,7.6077,7.6463,7.6077,7.6408,81955.5736
2009-06-03 12:00:00,13.87,13.88,13.87,13.88,23836.08885282483,7.6408,7.6463,7.6408,7.6463,23836.0889
2009-06-03 12:05:00,13.88,13.91,13.87,13.9,42803.52976975353,7.6463,7.6628,7.6408,7.6573,42803.5298
2009-06-03 12:10:00,13.9,13.9,13.86,13.87,34993.40703925347,7.6573,7.6573,7.6353,7.6408,34993.407
2009-06-03 12:15:00,13.87,13.9,13.86,13.9,24444.669844811848,7.6408,7.6573,7.6353,7.6573,24444.6698
2009-06-03 12:20:00,13.9,13.91,13.89,13.89,75869.76366771478,7.6573,7.6628,7.6518,7.6518,75869.7637
2009-06-03 12:25:00,13.89,13.89,13.85,13.86,37123.44051120804,7.6518,7.6518,7.6298,7.6353,37123.4405
2009-06-03 12:30:00,13.86,13.89,13.86,13.88,77695.50664367584,7.6353,7.6518,7.6353,7.6463,77695.5066
2009-06-03 12:35:00,13.88,13.88,13.82,13.83,32863.37356729891,7.6463,7.6463,7.6132,7.6188,32863.3736
2009-06-03 12:40:00,13.82,13.83,13.75,13.76,79216.95912364338,7.6132,7.6188,7.5747,7.5802,79216.9591
2009-06-03 12:45:00,13.76,13.76,13.69,13.7,87128.5120194746,7.5802,7.5802,7.5416,7.5471,87128.512
2009-06-03 12:50:00,13.7,13.72,13.67,13.68,33269.094228623595,7.5471,7.5582,7.5306,7.5361,33269.0942
2009-06-03 12:55:00,13.68,13.7,13.63,13.63,55279.440105487374,7.5361,7.5471,7.5086,7.5086,55279.4401
2009-06-03 13:00:00,13.63,13.64,13.58,13.63,59032.35622274064,7.5086,7.5141,7.481,7.5086,59032.3562
2009-06-03 13:05:00,13.63,13.63,13.59,13.61,79115.5289583122,7.5086,7.5086,7.4865,7.4976,79115.529
2009-06-03 13:10:00,13.6,13.62,13.6,13.61,64509.5851506238,7.4921,7.5031,7.4921,7.4976,64509.5852
2009-06-03 13:15:00,13.61,13.67,13.61,13.67,43919.26158839639,7.4976,7.5306,7.4976,7.5306,43919.2616
2009-06-03 13:20:00,13.67,13.67,13.62,13.66,63292.423166649765,7.5306,7.5306,7.5031,7.5251,63292.4232
2009-06-03 13:25:00,13.66,13.67,13.63,13.63,59945.22771072117,7.5251,7.5306,7.5086,7.5086,59945.2277
2009-06-03 13:30:00,13.64,13.69,13.62,13.68,162085.40419920883,7.5141,7.5416,7.5031,7.5361,162085.4042
2009-06-03 13:35:00,13.69,13.7,13.66,13.67,92910.03144335124,7.5416,7.5471,7.5251,7.5306,92910.0314
2009-06-03 13:40:00,13.66,13.68,13.63,13.65,60148.08804138351,7.5251,7.5361,7.5086,7.5196,60148.088
2009-06-03 13:45:00,13.65,13.65,13.62,13.63,50106.501673597726,7.5196,7.5196,7.5031,7.5086,50106.5017
2009-06-03 13:50:00,13.63,13.68,13.63,13.66,42499.23927376002,7.5086,7.5361,7.5086,7.5251,42499.2393
2009-06-03 13:55:00,13.66,13.72,13.64,13.7,54772.28927883152,7.5251,7.5582,7.5141,7.5471,54772.2893
2009-06-03 14:00:00,13.71,13.76,13.69,13.75,45542.1442336951,7.5527,7.5802,7.5416,7.5747,45542.1442
2009-06-03 14:05:00,13.76,13.77,13.71,13.73,78304.08763566284,7.5802,7.5857,7.5527,7.5637,78304.0876
2009-06-03 14:10:00,13.74,13.76,13.7,13.75,37224.870676539205,7.5692,7.5802,7.5471,7.5747,37224.8707
2009-06-03 14:15:00,13.76,13.78,13.73,13.75,61872.40085201339,7.5802,7.5912,7.5637,7.5747,61872.4009
2009-06-03 14:20:00,13.75,13.77,13.74,13.76,27487.57480474693,7.5747,7.5857,7.5692,7.5802,27487.5748
2009-06-03 14:25:00,13.75,13.79,13.73,13.76,51526.5239882341,7.5747,7.5967,7.5637,7.5802,51526.524
2009-06-03 14:30:00,13.77,13.77,13.73,13.73,37022.010345876864,7.5857,7.5857,7.5637,7.5637,37022.0103
2009-06-03 14:35:00,13.72,13.74,13.66,13.67,69682.52358251344,7.5582,7.5692,7.5251,7.5306,69682.5236
2009-06-03 14:40:00,13.67,13.71,13.66,13.69,32356.22274064307,7.5306,7.5527,7.5251,7.5416,32356.2227
2009-06-03 14:45:00,13.69,13.71,13.67,13.71,33776.24505527944,7.5416,7.5527,7.5306,7.5527,33776.2451
2009-06-03 14:50:00,13.71,13.72,13.7,13.71,33674.81488994827,7.5527,7.5582,7.5471,7.5527,33674.8149
2009-06-03 14:55:00,13.72,13.81,13.71,13.78,87128.5120194746,7.5582,7.6077,7.5527,7.5912,87128.512
2009-06-03 15:00:00,13.78,13.81,13.77,13.78,43614.97109240288,7.5912,7.6077,7.5857,7.5912,43614.9711
2009-06-03 15:05:00,13.78,13.84,13.77,13.84,33066.233897961254,7.5912,7.6243,7.5857,7.6243,33066.2339
2009-06-03 15:10:00,13.83,13.85,13.77,13.78,70899.68556648747,7.6188,7.6298,7.5857,7.5912,70899.6856
2009-06-03 15:15:00,13.78,13.86,13.77,13.83,60553.808702708186,7.5912,7.6353,7.5857,7.6188,60553.8087
2009-06-03 15:20:00,13.83,13.83,13.79,13.8,94634.34425398114,7.6188,7.6188,7.5967,7.6022,94634.3443
2009-06-03 15:25:00,13.8,13.8,13.72,13.73,49497.92068161071,7.6022,7.6022,7.5582,7.5637,49497.9207
2009-06-03 15:30:00,13.72,13.81,13.71,13.72,90171.41697940968,7.5582,7.6077,7.5527,7.5582,90171.417
2009-06-03 15:35:00,13.72,13.74,13.69,13.7,54467.99878283802,7.5582,7.5692,7.5416,7.5471,54467.9988
2009-06-03 15:40:00,13.7,13.81,13.7,13.77,154072.42113804643,7.5471,7.6077,7.5471,7.5857,154072.4211
2009-06-03 15:45:00,13.78,13.81,13.77,13.79,256111.16746120292,7.5912,7.6077,7.5857,7.5967,256111.1675
2009-06-03 15:50:00,13.79,13.81,13.74,13.75,345471.1431179633,7.5967,7.6077,7.5692,7.5747,345471.1431
2009-06-03 15:55:00,13.74,13.86,13.74,13.85,251039.65919464448,7.5692,7.6353,7.5692,7.6298,251039.6592
2009-06-04 09:30:00,13.9,13.95,13.71,13.83,105791.66244040978,7.6573,7.6849,7.5527,7.6188,105791.6624
2009-06-04 09:35:00,13.83,13.87,13.75,13.79,62480.98184400041,7.6188,7.6408,7.5747,7.5967,62480.9818
2009-06-04 09:40:00,13.81,13.91,13.77,13.77,59945.22771072117,7.6077,7.6628,7.5857,7.5857,59945.2277
2009-06-04 09:45:00,13.77,13.8,13.65,13.67,46353.58555634446,7.5857,7.6022,7.5196,7.5306,46353.5856
2009-06-04 09:50:00,13.67,13.67,13.63,13.67,28501.87645805863,7.5306,7.5306,7.5086,7.5306,28501.8765
2009-06-04 09:55:00,13.67,13.74,13.66,13.73,24951.820671467696,7.5306,7.5692,7.5251,7.5637,24951.8207
2009-06-04 10:00:00,13.74,13.77,13.7,13.72,55380.87027081855,7.5692,7.5857,7.5471,7.5582,55380.8703
2009-06-04 10:05:00,13.72,13.72,13.59,13.62,61568.11035601988,7.5582,7.5582,7.4865,7.5031,61568.1104
2009-06-04 10:10:00,13.61,13.64,13.6,13.63,34384.826047266455,7.4976,7.5141,7.4921,7.5086,34384.826
2009-06-04 10:15:00,13.63,13.67,13.61,13.67,22821.78719951313,7.5086,7.5306,7.4976,7.5306,22821.7872
2009-06-04 10:20:00,13.68,13.84,13.67,13.84,81752.71325692261,7.5361,7.6243,7.5306,7.6243,81752.7133
2009-06-04 10:25:00,13.85,13.88,13.8,13.85,92200.02028603306,7.6298,7.6463,7.6022,7.6298,92200.0203
2009-06-04 10:30:00,13.85,13.85,13.8,13.85,53149.40663353281,7.6298,7.6298,7.6022,7.6298,53149.4066
2009-06-04 10:35:00,13.85,13.96,13.84,13.96,90374.27731007202,7.6298,7.6904,7.6243,7.6904,90374.2773
2009-06-04 10:40:00,13.97,14.03,13.95,14.02,104878.79095242923,7.6959,7.7289,7.6849,7.7234,104878.791
2009-06-04 10:45:00,14.02,14.05,14.0,14.01,119586.16492544884,7.7234,7.74,7.7124,7.7179,119586.1649
2009-06-04 10:50:00,14.01,14.07,14.0,14.05,108023.1260776955,7.7179,7.751,7.7124,7.74,108023.1261
2009-06-04 10:55:00,14.05,14.12,14.04,14.11,47570.747540318494,7.74,7.7785,7.7344,7.773,47570.7475
2009-06-04 11:00:00,14.11,14.14,14.03,14.03,92402.8806166954,7.773,7.7895,7.7289,7.7289,92402.8806
2009-06-04 11:05:00,14.04,14.09,14.03,14.06,44730.702911045744,7.7344,7.762,7.7289,7.7455,44730.7029
2009-06-04 11:10:00,14.07,14.07,13.98,13.99,118774.72360279948,7.751,7.751,7.7014,7.7069,118774.7236
2009-06-04 11:15:00,13.99,14.03,13.98,14.03,115123.23765087736,7.7069,7.7289,7.7014,7.7289,115123.2377
2009-06-04 11:20:00,14.0,14.06,13.98,14.03,55380.87027081855,7.7124,7.7455,7.7014,7.7289,55380.8703
2009-06-04 11:25:00,14.03,14.03,13.96,13.96,56598.032254792575,7.7289,7.7289,7.6904,7.6904,56598.0323
2009-06-04 11:30:00,13.96,14.0,13.96,13.96,26270.412820772897,7.6904,7.7124,7.6904,7.6904,26270.4128
2009-06-04 11:35:00,13.98,13.99,13.96,13.98,17953.139263617,7.7014,7.7069,7.6904,7.7014,17953.1393
2009-06-04 11:40:00,13.98,14.04,13.97,13.99,71609.69672380565,7.7014,7.7344,7.6959,7.7069,71609.6967
2009-06-04 11:45:00,13.99,14.03,13.98,14.03,51932.24464955878,7.7069,7.7289,7.7014,7.7289,51932.2446
2009-06-04 11:50:00,14.03,14.06,14.01,14.06,73841.16036109139,7.7289,7.7455,7.7179,7.7455,73841.1604
2009-06-04 11:55:00,14.06,14.07,14.03,14.04,63393.85333198093,7.7455,7.751,7.7289,7.7344,63393.8533
2009-06-04 12:00:00,14.03,14.03,13.97,14.0,70493.9649051628,7.7289,7.7289,7.6959,7.7124,70493.9649
2009-06-04 12:05:00,14.0,14.02,14.0,14.02,69682.52358251344,7.7124,7.7234,7.7124,7.7234,69682.5236
2009-06-04 12:10:00,14.01,14.04,13.99,14.01,94634.34425398114,7.7179,7.7344,7.7069,7.7179,94634.3443
2009-06-04 12:15:00,14.0,14.03,14.0,14.03,25458.97149812354,7.7124,7.7289,7.7124,7.7289,25458.9715
2009-06-04 12:20:00,14.03,14.04,14.02,14.03,30834.770260675527,7.7289,7.7344,7.7234,7.7289,30834.7703
2009-06-04 12:25:00,14.03,14.04,14.01,14.02,20894.614058220915,7.7289,7.7344,7.7179,7.7234,20894.6141
2009-06-04 12:30:00,14.02,14.02,14.01,14.02,12577.340501065017,7.7234,7.7234,7.7179,7.7234,12577.3405
2009-06-04 12:35:00,14.02,14.02,14.01,14.02,29110.457450045644,7.7234,7.7234,7.7179,7.7234,29110.4575
2009-06-04 12:40:00,14.02,14.07,14.02,14.07,82462.7244142408,7.7234,7.751,7.7234,7.751,82462.7244
2009-06-04 12:45:00,14.08,14.11,14.07,14.07,50917.94299624708,7.7565,7.773,7.751,7.751,50917.943
2009-06-04 12:50:00,14.08,14.08,14.06,14.07,23531.79835683132,7.7565,7.7565,7.7455,7.751,23531.7984
2009-06-04 12:55:00,14.06,14.07,14.04,14.05,41079.216959123645,7.7455,7.751,7.7344,7.74,41079.217
2009-06-04 13:00:00,14.05,14.09,14.03,14.09,41383.50745511715,7.74,7.762,7.7289,7.762,41383.5075
2009-06-04 13:05:00,14.09,14.12,14.07,14.11,89461.40582209149,7.762,7.7785,7.751,7.773,89461.4058
2009-06-04 13:10:00,14.12,14.15,14.11,14.15,37123.44051120804,7.7785,7.795,7.773,7.795,37123.4405
2009-06-04 13:15:00,14.15,14.2,14.14,14.2,25966.12232477939,7.795,7.8226,7.7895,7.8226,25966.1223
2009-06-04 13:20:00,14.2,14.2,14.18,14.19,74754.03184907191,7.8226,7.8226,7.8116,7.8171,74754.0318
2009-06-04 13:25:00,14.18,14.24,14.18,14.24,80231.26077695507,7.8116,7.8446,7.8116,7.8446,80231.2608
2009-06-04 13:30:00,14.24,14.25,14.21,14.25,55279.440105487374,7.8446,7.8501,7.8281,7.8501,55279.4401
2009-06-04 13:35:00,14.24,14.3,14.24,14.29,48787.909524292525,7.8446,7.8777,7.8446,7.8722,48787.9095
2009-06-04 13:40:00,14.29,14.3,14.28,14.28,61060.95952936403,7.8722,7.8777,7.8667,7.8667,61060.9595
2009-06-04 13:45:00,14.29,14.34,14.28,14.33,60553.808702708186,7.8722,7.8997,7.8667,7.8942,60553.8087
2009-06-04 13:50:00,14.33,14.36,14.32,14.36,59235.216553402985,7.8942,7.9107,7.8887,7.9107,59235.2166
2009-06-04 13:55:00,14.36,14.37,14.34,14.35,39862.05497514961,7.9107,7.9162,7.8997,7.9052,39862.055
2009-06-04 14:00:00,14.36,14.39,14.35,14.38,45034.993407039256,7.9107,7.9273,7.9052,7.9217,45034.9934
2009-06-04 14:05:00,14.39,14.44,14.38,14.42,56090.88142813673,7.9273,7.9548,7.9217,7.9438,56090.8814
2009-06-04 14:10:00,14.42,14.44,14.36,14.37,58829.4958920783,7.9438,7.9548,7.9107,7.9162,58829.4959
2009-06-04 14:15:00,14.36,14.38,14.36,14.37,35906.278527234,7.9107,7.9217,7.9107,7.9162,35906.2785
2009-06-04 14:20:00,14.37,14.4,14.37,14.39,38543.462825844406,7.9162,7.9328,7.9162,7.9273,38543.4628
2009-06-04 14:25:00,14.39,14.43,14.38,14.43,59539.50704939649,7.9273,7.9493,7.9217,7.9493,59539.507
2009-06-04 14:30:00,14.43,14.44,14.41,14.41,46657.87605233797,7.9493,7.9548,7.9383,7.9383,46657.8761
2009-06-04 14:35:00,14.41,14.41,14.38,14.4,82057.00375291612,7.9383,7.9383,7.9217,7.9328,82057.0038
2009-06-04 14:40:00,14.4,14.44,14.39,14.42,93315.75210467594,7.9328,7.9548,7.9273,7.9438,93315.7521
2009-06-04 14:45:00,14.41,14.44,14.41,14.42,36007.70869256517,7.9383,7.9548,7.9383,7.9438,36007.7087
2009-06-04 14:50:00,14.41,14.44,14.4,14.42,59843.79754539,7.9383,7.9548,7.9328,7.9438,59843.7975
2009-06-04 14:55:00,14.42,14.43,14.41,14.42,38036.31199918856,7.9438,7.9493,7.9383,7.9438,38036.312
2009-06-04 15:00:00,14.42,14.44,14.4,14.41,75971.19383304595,7.9438,7.9548,7.9328,7.9383,75971.1938
2009-06-04 15:05:00,14.41,14.42,14.36,14.37,66436.75829191602,7.9383,7.9438,7.9107,7.9162,66436.7583
2009-06-04 15:10:00,14.36,14.42,14.36,14.4,79115.5289583122,7.9107,7.9438,7.9107,7.9328,79115.529
2009-06-04 15:15:00,14.4,14.43,14.39,14.43,86621.36119281875,7.9328,7.9493,7.9273,7.9493,86621.3612
2009-06-04 15:20:00,14.43,14.47,14.42,14.45,104270.20996044224,7.9493,7.9713,7.9438,7.9603,104270.21
2009-06-04 15:25:00,14.46,14.49,14.44,14.45,80028.40044629273,7.9658,7.9823,7.9548,7.9603,80028.4004
2009-06-04 15:30:00,14.45,14.45,14.36,14.39,76985.49548635764,7.9603,7.9603,7.9107,7.9273,76985.4955
2009-06-04 15:35:00,14.42,14.45,14.38,14.39,75869.76366771478,7.9438,7.9603,7.9217,7.9273,75869.7637
2009-06-04 15:40:00,14.39,14.4,14.33,14.36,105791.66244040978,7.9273,7.9328,7.8942,7.9107,105791.6624
2009-06-04 15:45:00,14.36,14.41,14.34,14.36,95344.35541129932,7.9107,7.9383,7.8997,7.9107,95344.3554
2009-06-04 15:50:00,14.36,14.43,14.34,14.34,167055.48230043615,7.9107,7.9493,7.8997,7.8997,167055.4823
2009-06-04 15:55:00,14.35,14.42,14.34,14.42,235926.56456030023,7.9052,7.9438,7.8997,7.9438,235926.5646
2009-06-05 09:30:00,14.64,14.74,14.54,14.56,92402.8806166954,8.065,8.1201,8.0099,8.0209,92402.8806
2009-06-05 09:35:00,14.57,14.69,14.55,14.65,55888.02109747439,8.0264,8.0925,8.0154,8.0705,55888.0211
2009-06-05 09:40:00,14.64,14.66,14.53,14.56,54163.70828684451,8.065,8.076,8.0044,8.0209,54163.7083
2009-06-05 09:45:00,14.59,14.59,14.34,14.38,96561.51739527336,8.0374,8.0374,7.8997,7.9217,96561.5174
2009-06-05 09:50:00,14.38,14.46,14.23,14.38,131656.354599858,7.9217,7.9658,7.8391,7.9217,131656.3546
2009-06-05 09:55:00,14.36,14.41,14.23,14.33,64408.15498529263,7.9107,7.9383,7.8391,7.8942,64408.155
2009-06-05 10:00:00,14.33,14.36,14.25,14.32,97372.95871792272,7.8942,7.9107,7.8501,7.8887,97372.9587
2009-06-05 10:05:00,14.32,14.32,13.99,14.0,217770.5649660209,7.8887,7.8887,7.7069,7.7124,217770.565
2009-06-05 10:10:00,14.01,14.02,13.81,13.88,95952.93640328634,7.7179,7.7234,7.6077,7.6463,95952.9364
2009-06-05 10:15:00,13.86,13.92,13.8,13.92,124454.81286134497,7.6353,7.6683,7.6022,7.6683,124454.8129
2009-06-05 10:20:00,13.92,14.13,13.92,14.13,134800.68972512425,7.6683,7.784,7.6683,7.784,134800.6897
2009-06-05 10:25:00,14.13,14.15,14.09,14.14,45136.423572370426,7.784,7.795,7.762,7.7895,45136.4236
2009-06-05 10:30:00,14.13,14.16,14.03,14.11,81346.99259559793,7.784,7.8006,7.7289,7.773,81346.9926
2009-06-05 10:35:00,14.13,14.22,14.08,14.18,77391.21614768232,7.784,7.8336,7.7565,7.8116,77391.2161
2009-06-05 10:40:00,14.19,14.29,14.19,14.26,86519.93102748758,7.8171,7.8722,7.8171,7.8556,86519.931
2009-06-05 10:45:00,14.25,14.27,14.16,14.21,69986.81407850694,7.8501,7.8611,7.8006,7.8281,69986.8141
2009-06-05 10:50:00,14.2,14.24,14.14,14.19,48686.47935896136,7.8226,7.8446,7.7895,7.8171,48686.4794
2009-06-05 10:55:00,14.2,14.24,14.13,14.24,45846.43472968861,7.8226,7.8446,7.784,7.8446,45846.4347
2009-06-05 11:00:00,14.24,14.3,14.19,14.3,57713.76407343544,7.8446,7.8777,7.8171,7.8777,57713.7641
2009-06-05 11:05:00,14.3,14.39,14.3,14.31,92910.03144335124,7.8777,7.9273,7.8777,7.8832,92910.0314
2009-06-05 11:10:00,14.31,14.31,14.23,14.23,46049.29506035095,7.8832,7.8832,7.8391,7.8391,46049.2951
2009-06-05 11:15:00,14.23,14.24,14.18,14.19,38543.462825844406,7.8391,7.8446,7.8116,7.8171,38543.4628
2009-06-05 11:20:00,14.2,14.25,14.18,14.21,35094.83720458464,7.8226,7.8501,7.8116,7.8281,35094.8372
2009-06-05 11:25:00,14.21,14.21,14.13,14.14,29516.17811137032,7.8281,7.8281,7.784,7.7895,29516.1781
2009-06-05 11:30:00,14.13,14.14,14.08,14.09,35094.83720458464,7.784,7.7895,7.7565,7.762,35094.8372
2009-06-05 11:35:00,14.09,14.09,14.03,14.06,37630.59133786388,7.762,7.762,7.7289,7.7455,37630.5913
2009-06-05 11:40:00,14.07,14.13,14.02,14.12,50309.36200426007,7.751,7.784,7.7234,7.7785,50309.362
2009-06-05 11:45:00,14.11,14.17,14.08,14.11,110761.74054163707,7.773,7.8061,7.7565,7.773,110761.7405
2009-06-05 11:50:00,14.12,14.18,14.03,14.18,111268.89136829293,7.7785,7.8116,7.7289,7.8116,111268.8914
2009-06-05 11:55:00,14.17,14.18,14.12,14.13,34790.54670859114,7.8061,7.8116,7.7785,7.784,34790.5467
2009-06-05 12:00:00,14.12,14.12,14.08,14.11,31139.06075666904,7.7785,7.7785,7.7565,7.773,31139.0608
2009-06-05 12:05:00,14.1,14.17,14.09,14.12,41383.50745511715,7.7675,7.8061,7.762,7.7785,41383.5075
2009-06-05 12:10:00,14.12,14.12,14.06,14.1,40876.3566284613,7.7785,7.7785,7.7455,7.7675,40876.3566
2009-06-05 12:15:00,14.1,14.18,14.1,14.13,51729.38431889644,7.7675,7.8116,7.7675,7.784,51729.3843
2009-06-05 12:20:00,14.13,14.19,14.1,14.17,30327.61943401968,7.784,7.8171,7.7675,7.8061,30327.6194
2009-06-05 12:25:00,14.16,14.24,14.16,14.22,48585.04919363018,7.8006,7.8446,7.8006,7.8336,48585.0492
2009-06-05 12:30:00,14.2,14.25,14.13,14.13,43817.83142306522,7.8226,7.8501,7.784,7.784,43817.8314
2009-06-05 12:35:00,14.13,14.17,14.1,14.15,20793.183892889745,7.784,7.8061,7.7675,7.795,20793.1839
2009-06-05 12:40:00,14.15,14.15,14.11,14.14,26676.13348209757,7.795,7.795,7.773,7.7895,26676.1335
2009-06-05 12:45:00,14.14,14.19,14.13,14.17,39152.04381783142,7.7895,7.8171,7.784,7.8061,39152.0438
2009-06-05 12:50:00,14.16,14.19,14.13,14.16,19677.45207424688,7.8006,7.8171,7.784,7.8006,19677.4521
2009-06-05 12:55:00,14.15,14.22,14.12,14.21,37529.16117253271,7.795,7.8336,7.7785,7.8281,37529.1612
2009-06-05 13:00:00,14.21,14.22,14.18,14.21,33066.233897961254,7.8281,7.8336,7.8116,7.8281,33066.2339
2009-06-05 13:05:00,14.22,14.25,14.21,14.23,35804.84836190283,7.8336,7.8501,7.8281,7.8391,35804.8484
2009-06-05 13:10:00,14.23,14.24,14.13,14.19,64103.86448929912,7.8391,7.8446,7.784,7.8171,64103.8645
2009-06-05 13:15:00,14.19,14.21,14.09,14.13,65321.02647327315,7.8171,7.8281,7.762,7.784,65321.0265
2009-06-05 13:20:00,14.12,14.15,14.09,14.14,47063.59671366264,7.7785,7.795,7.762,7.7895,47063.5967
2009-06-05 13:25:00,14.14,14.18,14.12,14.18,66031.03763059134,7.7895,7.8116,7.7785,7.8116,66031.0376
2009-06-05 13:30:00,14.18,14.18,14.14,14.16,27386.14463941576,7.8116,7.8116,7.7895,7.8006,27386.1446
2009-06-05 13:35:00,14.15,14.15,14.07,14.11,62278.12151333807,7.795,7.795,7.751,7.773,62278.1215
2009-06-05 13:40:00,14.11,14.19,14.1,14.14,47469.31737498733,7.773,7.8171,7.7675,7.7895,47469.3174
2009-06-05 13:45:00,14.14,14.22,14.13,14.21,47063.59671366264,7.7895,7.8336,7.784,7.8281,47063.5967
2009-06-05 13:50:00,14.21,14.23,14.18,14.23,30226.189268688508,7.8281,7.8391,7.8116,7.8391,30226.1893
2009-06-05 13:55:00,14.23,14.23,14.14,14.18,51526.5239882341,7.8391,7.8391,7.7895,7.8116,51526.524
2009-06-05 14:00:00,14.19,14.21,14.11,14.16,51425.09382290293,7.8171,7.8281,7.773,7.8006,51425.0938
2009-06-05 14:05:00,14.15,14.17,14.07,14.09,108631.70706968252,7.795,7.8061,7.751,7.762,108631.7071
2009-06-05 14:10:00,14.09,14.14,14.07,14.11,55583.73060148088,7.762,7.7895,7.751,7.773,55583.7306
2009-06-05 14:15:00,14.1,14.12,14.04,14.09,120803.32690942286,7.7675,7.7785,7.7344,7.762,120803.3269
2009-06-05 14:20:00,14.08,14.16,14.04,14.12,170706.96825235826,7.7565,7.8006,7.7344,7.7785,170706.9683
2009-06-05 14:25:00,14.12,14.17,14.09,14.11,94837.20458464348,7.7785,7.8061,7.762,7.773,94837.2046
2009-06-05 14:30:00,14.11,14.12,14.06,14.08,131656.354599858,7.773,7.7785,7.7455,7.7565,131656.3546
2009-06-05 14:35:00,14.09,14.16,14.07,14.12,130236.33228522162,7.762,7.8006,7.751,7.7785,130236.3323
2009-06-05 14:40:00,14.13,14.23,14.1,14.18,84795.61821685769,7.784,7.8391,7.7675,7.8116,84795.6182
2009-06-05 14:45:00,14.17,14.19,14.13,14.18,50816.51283091591,7.8061,7.8171,7.784,7.8116,50816.5128
2009-06-05 14:50:00,14.18,14.22,14.16,14.17,66842.47895324069,7.8116,7.8336,7.8006,7.8061,66842.479
2009-06-05 14:55:00,14.17,14.22,14.13,14.15,60756.66903337053,7.8061,7.8336,7.784,7.795,60756.669
2009-06-05 15:00:00,14.14,14.2,14.08,14.18,146769.44923420224,7.7895,7.8226,7.7565,7.8116,146769.4492
2009-06-05 15:05:00,14.17,14.26,14.16,14.18,124657.6731920073,7.8061,7.8556,7.8006,7.8116,124657.6732
2009-06-05 15:10:00,14.17,14.22,14.15,14.19,117557.56161882544,7.8061,7.8336,7.795,7.8171,117557.5616
2009-06-05 15:15:00,14.18,14.2,14.09,14.11,72725.42854244853,7.8116,7.8226,7.762,7.773,72725.4285
2009-06-05 15:20:00,14.12,14.17,14.09,14.16,74551.17151840958,7.7785,7.8061,7.762,7.8006,74551.1715
2009-06-05 15:25:00,14.16,14.18,14.12,14.13,54265.13845217568,7.8006,7.8116,7.7785,7.784,54265.1385
2009-06-05 15:30:00,14.12,14.23,14.12,14.23,107008.8244243838,7.7785,7.8391,7.7785,7.8391,107008.8244
2009-06-05 15:35:00,14.23,14.33,14.23,14.33,203671.7719849884,7.8391,7.8942,7.8391,7.8942,203671.772
2009-06-05 15:40:00,14.33,14.35,14.25,14.31,198600.26371842987,7.8942,7.9052,7.8501,7.8832,198600.2637
2009-06-05 15:45:00,14.32,14.33,14.18,14.24,192311.59346789736,7.8887,7.8942,7.8116,7.8446,192311.5935
2009-06-05 15:50:00,14.24,14.31,14.19,14.28,239882.34100821585,7.8446,7.8832,7.8171,7.8667,239882.341
2009-06-05 15:55:00,14.28,14.3,14.23,14.27,244548.12861344963,7.8667,7.8777,7.8391,7.8611,244548.1286
2009-06-08 09:30:00,14.0,14.07,13.96,13.99,65625.31696926666,7.7124,7.751,7.6904,7.7069,65625.317
2009-06-08 09:35:00,13.99,13.99,13.84,13.91,45643.57439902627,7.7069,7.7069,7.6243,7.6628,45643.5744
2009-06-08 09:40:00,13.93,13.93,13.82,13.85,48585.04919363018,7.6738,7.6738,7.6132,7.6298,48585.0492
2009-06-08 09:45:00,13.82,13.85,13.75,13.8,85404.19920884472,7.6132,7.6298,7.5747,7.6022,85404.1992
2009-06-08 09:50:00,13.81,13.84,13.78,13.81,44933.563241708085,7.6077,7.6243,7.5912,7.6077,44933.5632
2009-06-08 09:55:00,13.81,13.82,13.75,13.8,53555.12729485749,7.6077,7.6132,7.5747,7.6022,53555.1273
2009-06-08 10:00:00,13.79,13.81,13.75,13.8,65219.59630794198,7.5967,7.6077,7.5747,7.6022,65219.5963
2009-06-08 10:05:00,13.8,13.9,13.79,13.82,46353.58555634446,7.6022,7.6573,7.5967,7.6132,46353.5856
2009-06-08 10:10:00,13.83,13.88,13.78,13.78,111877.47236027996,7.6188,7.6463,7.5912,7.5912,111877.4724
2009-06-08 10:15:00,13.78,13.85,13.75,13.85,56090.88142813673,7.5912,7.6298,7.5747,7.6298,56090.8814
2009-06-08 10:20:00,13.84,13.9,13.82,13.9,159651.08023126077,7.6243,7.6573,7.6132,7.6573,159651.0802
2009-06-08 10:25:00,13.9,13.99,13.89,13.99,126584.84633329952,7.6573,7.7069,7.6518,7.7069,126584.8463
2009-06-08 10:30:00,13.99,14.07,13.97,14.06,64813.87564661731,7.7069,7.751,7.6959,7.7455,64813.8756
2009-06-08 10:35:00,14.05,14.17,14.05,14.17,62785.27233999391,7.74,7.8061,7.74,7.8061,62785.2723
2009-06-08 10:40:00,14.17,14.24,14.17,14.18,128004.8686479359,7.8061,7.8446,7.8061,7.8116,128004.8686
2009-06-08 10:45:00,14.18,14.29,14.17,14.22,122933.36038137742,7.8116,7.8722,7.8061,7.8336,122933.3604
2009-06-08 10:50:00,14.22,14.3,14.21,14.29,85505.62937417589,7.8336,7.8777,7.8281,7.8722,85505.6294
2009-06-08 10:55:00,14.29,14.33,14.24,14.25,159853.9405619231,7.8722,7.8942,7.8446,7.8501,159853.9406
2009-06-08 11:00:00,14.25,14.25,14.2,14.2,73334.00953443554,7.8501,7.8501,7.8226,7.8226,73334.0095
2009-06-08 11:05:00,14.2,14.23,14.13,14.15,70798.2554011563,7.8226,7.8391,7.784,7.795,70798.2554
2009-06-08 11:10:00,14.14,14.19,14.1,14.19,58728.06572674713,7.7895,7.8171,7.7675,7.8171,58728.0657
2009-06-08 11:15:00,14.2,14.28,14.18,14.28,100821.58433918247,7.8226,7.8667,7.8116,7.8667,100821.5843
2009-06-08 11:20:00,14.28,14.32,14.22,14.27,84288.46739020184,7.8667,7.8887,7.8336,7.8611,84288.4674
2009-06-08 11:25:00,14.27,14.29,14.15,14.17,57510.9037427731,7.8611,7.8722,7.795,7.8061,57510.9037
2009-06-08 11:30:00,14.16,14.21,14.15,14.21,38340.60249518207,7.8006,7.8281,7.795,7.8281,38340.6025
2009-06-08 11:35:00,14.22,14.24,14.2,14.23,58728.06572674713,7.8336,7.8446,7.8226,7.8391,58728.0657
2009-06-08 11:40:00,14.22,14.25,14.2,14.21,60756.66903337053,7.8336,7.8501,7.8226,7.8281,60756.669
2009-06-08 11:45:00,14.22,14.22,14.19,14.21,56598.032254792575,7.8336,7.8336,7.8171,7.8281,56598.0323
2009-06-08 11:50:00,14.21,14.21,14.16,14.2,82462.7244142408,7.8281,7.8281,7.8006,7.8226,82462.7244
2009-06-08 11:55:00,14.19,14.24,14.19,14.24,73942.59052642256,7.8171,7.8446,7.8171,7.8446,73942.5905
2009-06-08 12:00:00,14.24,14.26,14.15,14.17,54772.28927883152,7.8446,7.8556,7.795,7.8061,54772.2893
2009-06-08 12:05:00,14.17,14.21,14.15,14.21,41079.216959123645,7.8061,7.8281,7.795,7.8281,41079.217
2009-06-08 12:10:00,14.21,14.21,14.16,14.16,77999.79713966933,7.8281,7.8281,7.8006,7.8006,77999.7971
2009-06-08 12:15:00,14.17,14.2,14.16,14.19,70088.24424383811,7.8061,7.8226,7.8006,7.8171,70088.2442
2009-06-08 12:20:00,14.19,14.22,14.16,14.22,43209.2504310782,7.8171,7.8336,7.8006,7.8336,43209.2504
2009-06-08 12:25:00,14.22,14.27,14.21,14.26,73739.73019576022,7.8336,7.8611,7.8281,7.8556,73739.7302
2009-06-08 12:30:00,14.27,14.27,14.19,14.21,69885.38391317578,7.8611,7.8611,7.8171,7.8281,69885.3839
2009-06-08 12:35:00,14.2,14.28,14.2,14.27,56699.46242012375,7.8226,7.8667,7.8226,7.8611,56699.4624
2009-06-08 12:40:00,14.27,14.3,14.27,14.3,50512.22233492241,7.8611,7.8777,7.8611,7.8777,50512.2223
2009-06-08 12:45:00,14.29,14.3,14.25,14.26,56800.89258545492,7.8722,7.8777,7.8501,7.8556,56800.8926
2009-06-08 12:50:00,14.26,14.27,14.25,14.27,53960.847956182166,7.8556,7.8611,7.8501,7.8611,53960.848
2009-06-08 12:55:00,14.27,14.31,14.26,14.29,53555.12729485749,7.8611,7.8832,7.8556,7.8722,53555.1273
2009-06-08 13:00:00,14.29,14.35,14.29,14.29,111776.04219494878,7.8722,7.9052,7.8722,7.8722,111776.0422
2009-06-08 13:05:00,14.29,14.36,14.29,14.35,39963.48514048078,7.8722,7.9107,7.8722,7.9052,39963.4851
2009-06-08 13:10:00,14.34,14.35,14.32,14.33,36109.13885789634,7.8997,7.9052,7.8887,7.8942,36109.1389
2009-06-08 13:15:00,14.33,14.35,14.33,14.35,32761.943401967743,7.8942,7.9052,7.8942,7.9052,32761.9434
2009-06-08 13:20:00,14.34,14.37,14.34,14.37,70493.9649051628,7.8997,7.9162,7.8997,7.9162,70493.9649
2009-06-08 13:25:00,14.37,14.38,14.34,14.35,58423.77523075363,7.9162,7.9217,7.8997,7.9052,58423.7752
2009-06-08 13:30:00,14.35,14.36,14.35,14.35,40064.91530581195,7.9052,7.9107,7.9052,7.9052,40064.9153
2009-06-08 13:35:00,14.35,14.36,14.28,14.28,160056.80089258545,7.9052,7.9107,7.8667,7.8667,160056.8009
2009-06-08 13:40:00,14.28,14.28,14.23,14.28,51222.23349224059,7.8667,7.8667,7.8391,7.8667,51222.2335
2009-06-08 13:45:00,14.27,14.33,14.27,14.32,120600.46657876052,7.8611,7.8942,7.8611,7.8887,120600.4666
2009-06-08 13:50:00,14.32,14.32,14.28,14.28,49700.78101227305,7.8887,7.8887,7.8667,7.8667,49700.781
2009-06-08 13:55:00,14.28,14.3,14.28,14.29,73739.73019576022,7.8667,7.8777,7.8667,7.8722,73739.7302
2009-06-08 14:00:00,14.29,14.3,14.27,14.29,34790.54670859114,7.8722,7.8777,7.8611,7.8722,34790.5467
2009-06-08 14:05:00,14.3,14.3,14.29,14.3,39050.61365250025,7.8777,7.8777,7.8722,7.8777,39050.6137
2009-06-08 14:10:00,14.3,14.3,14.29,14.3,29009.02728471448,7.8777,7.8777,7.8722,7.8777,29009.0273
2009-06-08 14:15:00,14.29,14.3,14.29,14.29,5781.519423876661,7.8722,7.8777,7.8722,7.8722,5781.5194
2009-06-08 14:20:00,14.29,14.3,14.26,14.28,46860.7363830003,7.8722,7.8777,7.8556,7.8667,46860.7364
2009-06-08 14:25:00,14.28,14.29,14.26,14.29,57003.75291611726,7.8667,7.8722,7.8556,7.8722,57003.7529
2009-06-08 14:30:00,14.28,14.33,14.28,14.29,91794.2996247084,7.8667,7.8942,7.8667,7.8722,91794.2996
2009-06-08 14:35:00,14.29,14.32,14.27,14.3,79014.09879298104,7.8722,7.8887,7.8611,7.8777,79014.0988
2009-06-08 14:40:00,14.3,14.33,14.3,14.31,71913.98721979916,7.8777,7.8942,7.8777,7.8832,71913.9872
2009-06-08 14:45:00,14.3,14.33,14.29,14.33,79318.38928897455,7.8777,7.8942,7.8722,7.8942,79318.3893
2009-06-08 14:50:00,14.33,14.36,14.3,14.3,80738.41160361092,7.8942,7.9107,7.8777,7.8777,80738.4116
2009-06-08 14:55:00,14.3,14.42,14.3,14.42,129424.89096257227,7.8777,7.9438,7.8777,7.9438,129424.891
2009-06-08 15:00:00,14.42,14.5,14.41,14.49,169895.5269297089,7.9438,7.9879,7.9383,7.9823,169895.5269
2009-06-08 15:05:00,14.49,14.5,14.45,14.46,78202.65747033167,7.9823,7.9879,7.9603,7.9658,78202.6575
2009-06-08 15:10:00,14.45,14.46,14.39,14.41,131250.6339385333,7.9603,7.9658,7.9273,7.9383,131250.6339
2009-06-08 15:15:00,14.41,14.52,14.38,14.51,118977.5839334618,7.9383,7.9989,7.9217,7.9934,118977.5839
2009-06-08 15:20:00,14.5,14.63,14.5,14.62,306623.3897961253,7.9879,8.0595,7.9879,8.054,306623.3898
2009-06-08 15:25:00,14.61,14.67,14.59,14.6,268079.92697028094,8.0485,8.0815,8.0374,8.0429,268079.927
2009-06-08 15:30:00,14.6,14.7,14.6,14.67,228217.8719951313,8.0429,8.098,8.0429,8.0815,228217.872
2009-06-08 15:35:00,14.66,14.72,14.61,14.62,128816.30997058524,8.076,8.109,8.0485,8.054,128816.31
2009-06-08 15:40:00,14.62,14.63,14.58,14.6,291814.58565777465,8.054,8.0595,8.0319,8.0429,291814.5857
2009-06-08 15:45:00,14.6,14.62,14.57,14.58,120904.75707475404,8.0429,8.054,8.0264,8.0319,120904.7571
2009-06-08 15:50:00,14.58,14.59,14.5,14.51,163403.99634851405,8.0319,8.0374,7.9879,7.9934,163403.9963
2009-06-08 15:55:00,14.5,14.57,14.49,14.52,310782.02657470334,7.9879,8.0264,7.9823,7.9989,310782.0266
2009-06-09 09:30:00,14.62,14.73,14.44,14.62,82564.15457957197,8.054,8.1146,7.9548,8.054,82564.1546
2009-06-09 09:35:00,14.61,14.67,14.46,14.54,50917.94299624708,8.0485,8.0815,7.9658,8.0099,50917.943
2009-06-09 09:40:00,14.55,14.68,14.52,14.65,50309.36200426007,8.0154,8.087,7.9989,8.0705,50309.362
2009-06-09 09:45:00,14.64,14.82,14.58,14.65,174459.88436961154,8.065,8.1641,8.0319,8.0705,174459.8844
2009-06-09 09:50:00,14.65,14.66,14.46,14.47,137640.734354397,8.0705,8.076,7.9658,7.9713,137640.7344
2009-06-09 09:55:00,14.46,14.47,14.1,14.11,445785.5766304899,7.9658,7.9713,7.7675,7.773,445785.5766
2009-06-09 10:00:00,14.11,14.23,14.09,14.14,332285.22162491124,7.773,7.8391,7.762,7.7895,332285.2216
2009-06-09 10:05:00,14.14,14.22,14.1,14.21,108327.416573689,7.7895,7.8336,7.7675,7.8281,108327.4166
2009-06-09 10:10:00,14.2,14.35,14.18,14.28,160462.52155391013,7.8226,7.9052,7.8116,7.8667,160462.5216
2009-06-09 10:15:00,14.29,14.37,14.29,14.32,132772.08641850087,7.8722,7.9162,7.8722,7.8887,132772.0864
2009-06-09 10:20:00,14.31,14.31,14.17,14.21,82969.87524089664,7.8832,7.8832,7.8061,7.8281,82969.8752
2009-06-09 10:25:00,14.21,14.21,14.14,14.16,69175.37275585759,7.8281,7.8281,7.7895,7.8006,69175.3728
2009-06-09 10:30:00,14.17,14.21,14.15,14.21,76782.6351556953,7.8061,7.8281,7.795,7.8281,76782.6352
2009-06-09 10:35:00,14.2,14.23,14.18,14.22,38036.31199918856,7.8226,7.8391,7.8116,7.8336,38036.312
2009-06-09 10:40:00,14.22,14.29,14.22,14.24,45440.71406836393,7.8336,7.8722,7.8336,7.8446,45440.7141
2009-06-09 10:45:00,14.24,14.25,14.12,14.12,55380.87027081855,7.8446,7.8501,7.7785,7.7785,55380.8703
2009-06-09 10:50:00,14.12,14.12,13.99,14.0,131250.6339385333,7.7785,7.7785,7.7069,7.7124,131250.6339
2009-06-09 10:55:00,14.0,14.06,13.99,14.05,104878.79095242923,7.7124,7.7455,7.7069,7.74,104878.791
2009-06-09 11:00:00,14.05,14.05,13.99,13.99,74956.89217973425,7.74,7.74,7.7069,7.7069,74956.8922
2009-06-09 11:05:00,13.99,14.0,13.95,13.97,111167.46120296176,7.7069,7.7124,7.6849,7.6959,111167.4612
2009-06-09 11:10:00,13.98,13.99,13.89,13.89,363728.5728775738,7.7014,7.7069,7.6518,7.6518,363728.5729
2009-06-09 11:15:00,13.89,13.93,13.88,13.88,115224.66781620854,7.6518,7.6738,7.6463,7.6463,115224.6678
2009-06-09 11:20:00,13.88,13.89,13.86,13.89,167359.77279642966,7.6463,7.6518,7.6353,7.6518,167359.7728
2009-06-09 11:25:00,13.89,13.92,13.87,13.91,124961.96368800082,7.6518,7.6683,7.6408,7.6628,124961.9637
2009-06-09 11:30:00,13.91,13.96,13.91,13.94,93822.90293133176,7.6628,7.6904,7.6628,7.6794,93822.9029
2009-06-09 11:35:00,13.94,14.06,13.94,14.05,129729.18145856578,7.6794,7.7455,7.6794,7.74,129729.1815
2009-06-09 11:40:00,14.06,14.08,14.0,14.08,82361.29424890963,7.7455,7.7565,7.7124,7.7565,82361.2942
2009-06-09 11:45:00,14.08,14.08,13.99,14.0,62988.132670656254,7.7565,7.7565,7.7069,7.7124,62988.1327
2009-06-09 11:50:00,14.0,14.05,13.98,14.05,29211.88761537681,7.7124,7.74,7.7014,7.74,29211.8876
2009-06-09 11:55:00,14.04,14.05,14.02,14.03,22111.77604219495,7.7344,7.74,7.7234,7.7289,22111.776
2009-06-09 12:00:00,14.03,14.05,14.0,14.05,24647.530175474185,7.7289,7.74,7.7124,7.74,24647.5302
2009-06-09 12:05:00,14.04,14.05,14.02,14.03,72421.13804645502,7.7344,7.74,7.7234,7.7289,72421.138
2009-06-09 12:10:00,14.02,14.04,14.0,14.0,33269.094228623595,7.7234,7.7344,7.7124,7.7124,33269.0942
2009-06-09 12:15:00,14.01,14.01,13.98,14.01,59235.216553402985,7.7179,7.7179,7.7014,7.7179,59235.2166
2009-06-09 12:20:00,14.01,14.06,14.0,14.06,58829.4958920783,7.7179,7.7455,7.7124,7.7455,58829.4959
2009-06-09 12:25:00,14.07,14.11,14.07,14.08,48077.89836697434,7.751,7.773,7.751,7.7565,48077.8984
2009-06-09 12:30:00,14.08,14.09,14.03,14.03,60756.66903337053,7.7565,7.762,7.7289,7.7289,60756.669
2009-06-09 12:35:00,14.04,14.04,14.02,14.03,48382.18886296784,7.7344,7.7344,7.7234,7.7289,48382.1889
2009-06-09 12:40:00,14.03,14.04,13.98,14.0,131250.6339385333,7.7289,7.7344,7.7014,7.7124,131250.6339
2009-06-09 12:45:00,14.01,14.04,14.0,14.04,38644.89299117558,7.7179,7.7344,7.7124,7.7344,38644.893
2009-06-09 12:50:00,14.04,14.05,14.01,14.03,51932.24464955878,7.7344,7.74,7.7179,7.7289,51932.2446
2009-06-09 12:55:00,14.03,14.04,14.02,14.02,33674.81488994827,7.7289,7.7344,7.7234,7.7234,33674.8149
2009-06-09 13:00:00,14.03,14.05,14.0,14.0,124454.81286134497,7.7289,7.74,7.7124,7.7124,124454.8129
2009-06-09 13:05:00,14.01,14.03,14.0,14.02,39862.05497514961,7.7179,7.7289,7.7124,7.7234,39862.055
2009-06-09 13:10:00,14.01,14.02,13.99,14.02,118166.14261081246,7.7179,7.7234,7.7069,7.7234,118166.1426
2009-06-09 13:15:00,14.02,14.08,14.02,14.08,25661.83182878588,7.7234,7.7565,7.7234,7.7565,25661.8318
2009-06-09 13:20:00,14.08,14.09,14.04,14.04,32153.362409980728,7.7565,7.762,7.7344,7.7344,32153.3624
2009-06-09 13:25:00,14.05,14.13,14.04,14.13,39963.48514048078,7.74,7.784,7.7344,7.784,39963.4851
2009-06-09 13:30:00,14.13,14.13,14.09,14.12,32660.513236636576,7.784,7.784,7.762,7.7785,32660.5132
2009-06-09 13:35:00,14.12,14.15,14.09,14.15,48585.04919363018,7.7785,7.795,7.762,7.795,48585.0492
2009-06-09 13:40:00,14.15,14.16,14.12,14.13,38239.172329850895,7.795,7.8006,7.7785,7.784,38239.1723
2009-06-09 13:45:00,14.12,14.16,14.12,14.14,32153.362409980728,7.7785,7.8006,7.7785,7.7895,32153.3624
2009-06-09 13:50:00,14.14,14.19,14.14,14.19,26878.99381275992,7.7895,7.8171,7.7895,7.8171,26878.9938
2009-06-09 13:55:00,14.19,14.23,14.18,14.22,36311.99918855868,7.8171,7.8391,7.8116,7.8336,36311.9992
2009-06-09 14:00:00,14.22,14.25,14.22,14.23,33877.67522061061,7.8336,7.8501,7.8336,7.8391,33877.6752
2009-06-09 14:05:00,14.24,14.27,14.23,14.25,47570.747540318494,7.8446,7.8611,7.8391,7.8501,47570.7475
2009-06-09 14:10:00,14.24,14.25,14.22,14.25,24343.23967948068,7.8446,7.8501,7.8336,7.8501,24343.2397
2009-06-09 14:15:00,14.25,14.29,14.24,14.24,45745.00456435744,7.8501,7.8722,7.8446,7.8446,45745.0046
2009-06-09 14:20:00,14.25,14.26,14.21,14.24,70798.2554011563,7.8501,7.8556,7.8281,7.8446,70798.2554
2009-06-09 14:25:00,14.24,14.3,14.23,14.3,28501.87645805863,7.8446,7.8777,7.8391,7.8777,28501.8765
2009-06-09 14:30:00,14.3,14.35,14.3,14.31,100517.29384318896,7.8777,7.9052,7.8777,7.8832,100517.2938
2009-06-09 14:35:00,14.31,14.32,14.28,14.28,120803.32690942286,7.8832,7.8887,7.8667,7.8667,120803.3269
2009-06-09 14:40:00,14.28,14.3,14.2,14.23,81955.57358758495,7.8667,7.8777,7.8226,7.8391,81955.5736
2009-06-09 14:45:00,14.23,14.23,14.18,14.21,85911.35003550055,7.8391,7.8391,7.8116,7.8281,85911.35
2009-06-09 14:50:00,14.21,14.26,14.2,14.22,45542.1442336951,7.8281,7.8556,7.8226,7.8336,45542.1442
2009-06-09 14:55:00,14.22,14.25,14.2,14.24,53859.417790851,7.8336,7.8501,7.8226,7.8446,53859.4178
2009-06-09 15:00:00,14.25,14.28,14.23,14.23,79622.67978496804,7.8501,7.8667,7.8391,7.8391,79622.6798
2009-06-09 15:05:00,14.23,14.29,14.21,14.27,87838.52317679278,7.8391,7.8722,7.8281,7.8611,87838.5232
2009-06-09 15:10:00,14.28,14.28,14.23,14.26,152550.9686580789,7.8667,7.8667,7.8391,7.8556,152550.9687
2009-06-09 15:15:00,14.27,14.29,14.21,14.29,109950.29921898773,7.8611,7.8722,7.8281,7.8722,109950.2992
2009-06-09 15:20:00,14.29,14.3,14.26,14.27,189471.5488386246,7.8722,7.8777,7.8556,7.8611,189471.5488
2009-06-09 15:25:00,14.27,14.33,14.27,14.32,303073.33400953445,7.8611,7.8942,7.8611,7.8887,303073.334
2009-06-09 15:30:00,14.32,14.34,14.29,14.32,160766.81204990364,7.8887,7.8997,7.8722,7.8887,160766.812
2009-06-09 15:35:00,14.32,14.37,14.32,14.36,177604.2194948778,7.8887,7.9162,7.8887,7.9107,177604.2195
2009-06-09 15:40:00,14.36,14.4,14.35,14.38,351962.6736991581,7.9107,7.9328,7.9052,7.9217,351962.6737
2009-06-09 15:45:00,14.38,14.44,14.35,14.43,657267.4713459783,7.9217,7.9548,7.9052,7.9493,657267.4713
2009-06-09 15:50:00,14.43,14.45,14.4,14.41,439496.9063799574,7.9493,7.9603,7.9328,7.9383,439496.9064
2009-06-09 15:55:00,14.41,14.42,14.36,14.39,756364.7428745308,7.9383,7.9438,7.9107,7.9273,756364.7429
2009-06-10 09:30:00,14.59,15.14,14.59,15.02,352875.54518713866,8.0374,8.3404,8.0374,8.2743,352875.5452
2009-06-10 09:35:00,15.14,15.35,15.13,15.2,337661.0203874632,8.3404,8.4561,8.3349,8.3735,337661.0204
2009-06-10 09:40:00,15.2,15.23,15.01,15.03,242620.95547215745,8.3735,8.39,8.2688,8.2798,242620.9555
2009-06-10 09:45:00,15.03,15.23,15.03,15.17,169692.66659904656,8.2798,8.39,8.2798,8.3569,169692.6666
2009-06-10 09:50:00,15.18,15.34,15.06,15.16,261994.1170504108,8.3625,8.4506,8.2963,8.3514,261994.1171
2009-06-10 09:55:00,15.16,15.48,15.15,15.45,415559.3873618014,8.3514,8.5277,8.3459,8.5112,415559.3874
2009-06-10 10:00:00,15.46,15.62,15.06,15.44,598945.1262805559,8.5167,8.6048,8.2963,8.5057,598945.1263
2009-06-10 10:05:00,15.44,15.54,15.39,15.51,317882.13814788515,8.5057,8.5608,8.4781,8.5442,317882.1381
2009-06-10 10:10:00,15.52,15.53,15.36,15.41,263718.42986104067,8.5498,8.5553,8.4616,8.4892,263718.4299
2009-06-10 10:15:00,15.41,15.49,15.28,15.33,216249.1124860533,8.4892,8.5332,8.4175,8.4451,216249.1125
2009-06-10 10:20:00,15.33,15.4,15.24,15.38,143726.54427426716,8.4451,8.4837,8.3955,8.4726,143726.5443
2009-06-10 10:25:00,15.37,15.42,15.35,15.35,89461.40582209149,8.4671,8.4947,8.4561,8.4561,89461.4058
2009-06-10 10:30:00,15.36,15.47,15.31,15.32,267268.48564763163,8.4616,8.5222,8.4341,8.4396,267268.4856
2009-06-10 10:35:00,15.32,15.35,15.28,15.29,142407.95212496197,8.4396,8.4561,8.4175,8.4231,142407.9521
2009-06-10 10:40:00,15.29,15.45,15.21,15.41,239882.34100821585,8.4231,8.5112,8.379,8.4892,239882.341
2009-06-10 10:45:00,15.42,15.44,15.37,15.42,144436.55543158535,8.4947,8.5057,8.4671,8.4947,144436.5554
2009-06-10 10:50:00,15.41,15.55,15.37,15.55,113196.06450958517,8.4892,8.5663,8.4671,8.5663,113196.0645
2009-06-10 10:55:00,15.55,15.63,15.54,15.6,107718.835581702,8.5663,8.6104,8.5608,8.5938,107718.8356
2009-06-10 11:00:00,15.6,15.62,15.52,15.55,122223.34922405925,8.5938,8.6048,8.5498,8.5663,122223.3492
2009-06-10 11:05:00,15.56,15.62,15.49,15.5,131960.6450958515,8.5718,8.6048,8.5332,8.5387,131960.6451
2009-06-10 11:10:00,15.5,15.58,15.44,15.45,117557.56161882544,8.5387,8.5828,8.5057,8.5112,117557.5616
2009-06-10 11:15:00,15.45,15.46,15.33,15.35,149710.92402880616,8.5112,8.5167,8.4451,8.4561,149710.924
2009-06-10 11:20:00,15.35,15.42,15.33,15.34,183994.31991074147,8.4561,8.4947,8.4451,8.4506,183994.3199
2009-06-10 11:25:00,15.34,15.4,15.33,15.37,94837.20458464348,8.4506,8.4837,8.4451,8.4671,94837.2046
2009-06-10 11:30:00,15.37,15.46,15.34,15.42,83375.59590222132,8.4671,8.5167,8.4506,8.4947,83375.5959
2009-06-10 11:35:00,15.43,15.46,15.42,15.45,144132.26493559184,8.5002,8.5167,8.4947,8.5112,144132.2649
2009-06-10 11:40:00,15.44,15.46,15.38,15.42,63596.71366264327,8.5057,8.5167,8.4726,8.4947,63596.7137
2009-06-10 11:45:00,15.41,15.42,15.37,15.37,84288.46739020184,8.4892,8.4947,8.4671,8.4671,84288.4674
2009-06-10 11:50:00,15.38,15.49,15.37,15.48,121310.47773607873,8.4726,8.5332,8.4671,8.5277,121310.4777
2009-06-10 11:55:00,15.48,15.55,15.48,15.52,75768.33350238361,8.5277,8.5663,8.5277,8.5498,75768.3335
2009-06-10 12:00:00,15.53,15.53,15.44,15.45,137437.87402373465,8.5553,8.5553,8.5057,8.5112,137437.874
2009-06-10 12:05:00,15.46,15.49,15.44,15.45,44020.69175372756,8.5167,8.5332,8.5057,8.5112,44020.6918
2009-06-10 12:10:00,15.45,15.53,15.44,15.51,94431.4839233188,8.5112,8.5553,8.5057,8.5442,94431.4839
2009-06-10 12:15:00,15.51,15.53,15.5,15.5,50207.9318389289,8.5442,8.5553,8.5387,8.5387,50207.9318
2009-06-10 12:20:00,15.5,15.53,15.41,15.41,127903.43848260472,8.5387,8.5553,8.4892,8.4892,127903.4385
2009-06-10 12:25:00,15.41,15.54,15.41,15.54,42093.518612435335,8.4892,8.5608,8.4892,8.5608,42093.5186
2009-06-10 12:30:00,15.54,15.55,15.48,15.53,57409.47357744193,8.5608,8.5663,8.5277,8.5553,57409.4736
2009-06-10 12:35:00,15.54,15.62,15.52,15.62,77188.35581701998,8.5608,8.6048,8.5498,8.6048,77188.3558
2009-06-10 12:40:00,15.62,15.62,15.6,15.61,24647.530175474185,8.6048,8.6048,8.5938,8.5993,24647.5302
2009-06-10 12:45:00,15.61,15.62,15.56,15.56,101328.73516583833,8.5993,8.6048,8.5718,8.5718,101328.7352
2009-06-10 12:50:00,15.56,15.57,15.52,15.55,74044.02069175373,8.5718,8.5773,8.5498,8.5663,74044.0207
2009-06-10 12:55:00,15.54,15.55,15.51,15.51,34891.97687392231,8.5608,8.5663,8.5442,8.5442,34891.9769
2009-06-10 13:00:00,15.51,15.52,15.35,15.35,91591.43929404604,8.5442,8.5498,8.4561,8.4561,91591.4393
2009-06-10 13:05:00,15.35,15.36,15.28,15.32,70899.68556648747,8.4561,8.4616,8.4175,8.4396,70899.6856
2009-06-10 13:10:00,15.33,15.37,15.3,15.3,37630.59133786388,8.4451,8.4671,8.4286,8.4286,37630.5913
2009-06-10 13:15:00,15.3,15.4,15.3,15.34,181255.70544679987,8.4286,8.4837,8.4286,8.4506,181255.7054
2009-06-10 13:20:00,15.34,15.38,15.33,15.37,81854.14342225378,8.4506,8.4726,8.4451,8.4671,81854.1434
2009-06-10 13:25:00,15.37,15.39,15.34,15.38,102343.03681915002,8.4671,8.4781,8.4506,8.4726,102343.0368
2009-06-10 13:30:00,15.36,15.38,15.33,15.34,85505.62937417589,8.4616,8.4726,8.4451,8.4506,85505.6294
2009-06-10 13:35:00,15.34,15.34,15.28,15.29,46455.01572167563,8.4506,8.4506,8.4175,8.4231,46455.0157
2009-06-10 13:40:00,15.28,15.32,15.26,15.27,96561.51739527336,8.4175,8.4396,8.4065,8.412,96561.5174
2009-06-10 13:45:00,15.27,15.3,15.15,15.18,89562.83598742266,8.412,8.4286,8.3459,8.3625,89562.836
2009-06-10 13:50:00,15.19,15.3,15.18,15.24,90678.56780606552,8.368,8.4286,8.3625,8.3955,90678.5678
2009-06-10 13:55:00,15.24,15.3,15.23,15.3,70291.10457450045,8.3955,8.4286,8.39,8.4286,70291.1046
2009-06-10 14:00:00,15.29,15.3,15.14,15.26,186022.92321736485,8.4231,8.4286,8.3404,8.4065,186022.9232
2009-06-10 14:05:00,15.27,15.27,15.18,15.27,88548.53433411097,8.412,8.412,8.3625,8.412,88548.5343
2009-06-10 14:10:00,15.28,15.4,15.27,15.39,130439.19261588396,8.4175,8.4837,8.412,8.4781,130439.1926
2009-06-10 14:15:00,15.38,15.43,15.36,15.43,63292.423166649765,8.4726,8.5002,8.4616,8.5002,63292.4232
2009-06-10 14:20:00,15.42,15.46,15.4,15.42,72015.41738513033,8.4947,8.5167,8.4837,8.4947,72015.4174
2009-06-10 14:25:00,15.42,15.46,15.39,15.41,52540.825641545794,8.4947,8.5167,8.4781,8.4892,52540.8256
2009-06-10 14:30:00,15.41,15.41,15.36,15.4,76275.48432903945,8.4892,8.4892,8.4616,8.4837,76275.4843
2009-06-10 14:35:00,15.4,15.5,15.4,15.48,84795.61821685769,8.4837,8.5387,8.4837,8.5277,84795.6182
2009-06-10 14:40:00,15.48,15.51,15.43,15.51,69073.94259052642,8.5277,8.5442,8.5002,8.5442,69073.9426
2009-06-10 14:45:00,15.51,15.52,15.46,15.49,53960.847956182166,8.5442,8.5498,8.5167,8.5332,53960.848
2009-06-10 14:50:00,15.5,15.52,15.43,15.49,80129.8306116239,8.5387,8.5498,8.5002,8.5332,80129.8306
2009-06-10 14:55:00,15.5,15.55,15.47,15.51,62176.6913480069,8.5387,8.5663,8.5222,8.5442,62176.6913
2009-06-10 15:00:00,15.52,15.53,15.44,15.45,73232.57936910437,8.5498,8.5553,8.5057,8.5112,73232.5794
2009-06-10 15:05:00,15.45,15.48,15.4,15.41,82462.7244142408,8.5112,8.5277,8.4837,8.4892,82462.7244
2009-06-10 15:10:00,15.41,15.43,15.39,15.42,95040.06491530582,8.4892,8.5002,8.4781,8.4947,95040.0649
2009-06-10 15:15:00,15.42,15.43,15.35,15.4,113398.92484024748,8.4947,8.5002,8.4561,8.4837,113398.9248
2009-06-10 15:20:00,15.39,15.44,15.39,15.4,101633.02566183182,8.4781,8.5057,8.4781,8.4837,101633.0257
2009-06-10 15:25:00,15.41,15.42,15.37,15.39,117861.85211481896,8.4892,8.4947,8.4671,8.4781,117861.8521
2009-06-10 15:30:00,15.4,15.52,15.4,15.48,155086.72279135816,8.4837,8.5498,8.4837,8.5277,155086.7228
2009-06-10 15:35:00,15.47,15.54,15.47,15.5,127802.00831727356,8.5222,8.5608,8.5222,8.5387,127802.0083
2009-06-10 15:40:00,15.51,15.52,15.44,15.52,165838.3203164621,8.5442,8.5498,8.5057,8.5498,165838.3203
2009-06-10 15:45:00,15.52,15.54,15.49,15.5,170301.24759103358,8.5498,8.5608,8.5332,8.5387,170301.2476
2009-06-10 15:50:00,15.51,15.53,15.44,15.52,189471.5488386246,8.5442,8.5553,8.5057,8.5498,189471.5488
2009-06-10 15:55:00,15.52,15.53,15.49,15.52,314433.5125266254,8.5498,8.5553,8.5332,8.5498,314433.5125
2009-06-11 09:30:00,15.57,15.62,15.37,15.4,184298.6104067349,8.5773,8.6048,8.4671,8.4837,184298.6104
2009-06-11 09:35:00,15.4,15.44,15.25,15.44,205903.23562227408,8.4837,8.5057,8.401,8.5057,205903.2356
2009-06-11 09:40:00,15.44,15.52,15.35,15.38,116036.1091388579,8.5057,8.5498,8.4561,8.4726,116036.1091
2009-06-11 09:45:00,15.39,15.61,15.36,15.45,167562.633127092,8.4781,8.5993,8.4616,8.5112,167562.6331
2009-06-11 09:50:00,15.46,15.5,15.37,15.38,86722.79135814992,8.5167,8.5387,8.4671,8.4726,86722.7914
2009-06-11 09:55:00,15.38,15.39,15.28,15.29,95040.06491530582,8.4726,8.4781,8.4175,8.4231,95040.0649
2009-06-11 10:00:00,15.3,15.33,15.23,15.25,180038.54346282585,8.4286,8.4451,8.39,8.401,180038.5435
2009-06-11 10:05:00,15.26,15.29,15.21,15.25,227203.5703418197,8.4065,8.4231,8.379,8.401,227203.5703
2009-06-11 10:10:00,15.23,15.32,15.23,15.27,108935.99756567604,8.39,8.4396,8.39,8.412,108935.9976
2009-06-11 10:15:00,15.32,15.48,15.31,15.36,169489.8062683842,8.4396,8.5277,8.4341,8.4616,169489.8063
2009-06-11 10:20:00,15.37,15.42,15.33,15.35,105588.80210974744,8.4671,8.4947,8.4451,8.4561,105588.8021
2009-06-11 10:25:00,15.35,15.37,15.33,15.35,72623.99837711736,8.4561,8.4671,8.4451,8.4561,72623.9984
2009-06-11 10:30:00,15.36,15.36,15.27,15.28,89664.26615275383,8.4616,8.4616,8.412,8.4175,89664.2662
2009-06-11 10:35:00,15.28,15.29,15.26,15.29,55685.16076681205,8.4175,8.4231,8.4065,8.4231,55685.1608
2009-06-11 10:40:00,15.29,15.35,15.27,15.35,55786.59093214322,8.4231,8.4561,8.412,8.4561,55786.5909
2009-06-11 10:45:00,15.34,15.4,15.34,15.39,67248.19961456537,8.4506,8.4837,8.4506,8.4781,67248.1996
2009-06-11 10:50:00,15.4,15.43,15.35,15.36,70696.82523582513,8.4837,8.5002,8.4561,8.4616,70696.8252
2009-06-11 10:55:00,15.35,15.37,15.27,15.28,83984.17689420834,8.4561,8.4671,8.412,8.4175,83984.1769
2009-06-11 11:00:00,15.27,15.28,15.23,15.25,128512.01947459174,8.412,8.4175,8.39,8.401,128512.0195
2009-06-11 11:05:00,15.26,15.26,15.25,15.25,48585.04919363018,8.4065,8.4065,8.401,8.401,48585.0492
2009-06-11 11:10:00,15.25,15.28,15.23,15.25,120803.32690942286,8.401,8.4175,8.39,8.401,120803.3269
2009-06-11 11:15:00,15.26,15.31,15.25,15.3,66639.61862257836,8.4065,8.4341,8.401,8.4286,66639.6186
2009-06-11 11:20:00,15.3,15.3,15.25,15.27,58018.05456942895,8.4286,8.4286,8.401,8.412,58018.0546
2009-06-11 11:25:00,15.27,15.29,15.25,15.28,44730.702911045744,8.412,8.4231,8.401,8.4175,44730.7029
2009-06-11 11:30:00,15.27,15.28,15.23,15.25,58525.2053960848,8.412,8.4175,8.39,8.401,58525.2054
2009-06-11 11:35:00,15.24,15.35,15.24,15.34,78202.65747033167,8.3955,8.4561,8.3955,8.4506,78202.6575
2009-06-11 11:40:00,15.33,15.37,15.3,15.37,86925.65168881226,8.4451,8.4671,8.4286,8.4671,86925.6517
2009-06-11 11:45:00,15.38,15.47,15.37,15.42,97068.6682219292,8.4726,8.5222,8.4671,8.4947,97068.6682
2009-06-11 11:50:00,15.43,15.54,15.43,15.54,87027.08185414343,8.5002,8.5608,8.5002,8.5608,87027.0819
2009-06-11 11:55:00,15.54,15.59,15.53,15.58,130540.62278121512,8.5608,8.5883,8.5553,8.5828,130540.6228
2009-06-11 12:00:00,15.57,15.58,15.48,15.51,112993.2041789228,8.5773,8.5828,8.5277,8.5442,112993.2042
2009-06-11 12:05:00,15.5,15.53,15.49,15.51,38239.172329850895,8.5387,8.5553,8.5332,8.5442,38239.1723
2009-06-11 12:10:00,15.51,15.52,15.46,15.46,50106.501673597726,8.5442,8.5498,8.5167,8.5167,50106.5017
2009-06-11 12:15:00,15.47,15.48,15.46,15.47,13388.781823714373,8.5222,8.5277,8.5167,8.5222,13388.7818
2009-06-11 12:20:00,15.48,15.5,15.47,15.5,57409.47357744193,8.5277,8.5387,8.5222,8.5387,57409.4736
2009-06-11 12:25:00,15.5,15.5,15.41,15.42,71711.12688913682,8.5387,8.5387,8.4892,8.4947,71711.1269
2009-06-11 12:30:00,15.42,15.45,15.42,15.44,30530.47976468201,8.4947,8.5112,8.4947,8.5057,30530.4798
2009-06-11 12:35:00,15.44,15.45,15.39,15.45,46556.4458870068,8.5057,8.5112,8.4781,8.5112,46556.4459
2009-06-11 12:40:00,15.45,15.47,15.44,15.47,19068.871082259862,8.5112,8.5222,8.5057,8.5222,19068.8711
2009-06-11 12:45:00,15.46,15.47,15.42,15.42,31849.07191398722,8.5167,8.5222,8.4947,8.4947,31849.0719
2009-06-11 12:50:00,15.42,15.45,15.41,15.43,53859.417790851,8.4947,8.5112,8.4892,8.5002,53859.4178
2009-06-11 12:55:00,15.44,15.5,15.44,15.49,74449.74135307841,8.5057,8.5387,8.5057,8.5332,74449.7414
2009-06-11 13:00:00,15.48,15.57,15.48,15.53,88345.67400344863,8.5277,8.5773,8.5277,8.5553,88345.674
2009-06-11 13:05:00,15.53,15.57,15.48,15.52,72015.41738513033,8.5553,8.5773,8.5277,8.5498,72015.4174
2009-06-11 13:10:00,15.53,15.63,15.52,15.61,128816.30997058524,8.5553,8.6104,8.5498,8.5993,128816.31
2009-06-11 13:15:00,15.61,15.65,15.61,15.64,53149.40663353281,8.5993,8.6214,8.5993,8.6159,53149.4066
2009-06-11 13:20:00,15.64,15.66,15.61,15.64,95040.06491530582,8.6159,8.6269,8.5993,8.6159,95040.0649
2009-06-11 13:25:00,15.65,15.67,15.61,15.65,78101.2273050005,8.6214,8.6324,8.5993,8.6214,78101.2273
2009-06-11 13:30:00,15.66,15.72,15.63,15.7,147783.75088751395,8.6269,8.6599,8.6104,8.6489,147783.7509
2009-06-11 13:35:00,15.7,15.72,15.69,15.7,86215.64053149406,8.6489,8.6599,8.6434,8.6489,86215.6405
2009-06-11 13:40:00,15.7,15.7,15.68,15.69,74348.31118774724,8.6489,8.6489,8.6379,8.6434,74348.3112
2009-06-11 13:45:00,15.69,15.73,15.69,15.73,70189.67440916928,8.6434,8.6654,8.6434,8.6654,70189.6744
2009-06-11 13:50:00,15.73,15.73,15.68,15.69,32559.08307130541,8.6654,8.6654,8.6379,8.6434,32559.0831
2009-06-11 13:55:00,15.68,15.7,15.67,15.68,98082.9698752409,8.6379,8.6489,8.6324,8.6379,98082.9699
2009-06-11 14:00:00,15.68,15.7,15.65,15.66,117658.9917841566,8.6379,8.6489,8.6214,8.6269,117658.9918
2009-06-11 14:05:00,15.67,15.7,15.66,15.7,90272.84714474084,8.6324,8.6489,8.6269,8.6489,90272.8471
2009-06-11 14:10:00,15.69,15.73,15.64,15.66,124049.09220002028,8.6434,8.6654,8.6159,8.6269,124049.0922
2009-06-11 14:15:00,15.65,15.68,15.57,15.59,78506.94796632518,8.6214,8.6379,8.5773,8.5883,78506.948
2009-06-11 14:20:00,15.59,15.62,15.54,15.56,63089.562835987424,8.5883,8.6048,8.5608,8.5718,63089.5628
2009-06-11 14:25:00,15.57,15.58,15.56,15.56,26777.563647428746,8.5773,8.5828,8.5718,8.5718,26777.5636
2009-06-11 14:30:00,15.57,15.58,15.53,15.54,46962.16654833147,8.5773,8.5828,8.5553,8.5608,46962.1665
2009-06-11 14:35:00,15.54,15.55,15.43,15.46,98184.40004057209,8.5608,8.5663,8.5002,8.5167,98184.4
2009-06-11 14:40:00,15.46,15.46,15.4,15.42,85607.05953950706,8.5167,8.5167,8.4837,8.4947,85607.0595
2009-06-11 14:45:00,15.42,15.44,15.39,15.4,94938.63474997463,8.4947,8.5057,8.4781,8.4837,94938.6347
2009-06-11 14:50:00,15.41,15.44,15.35,15.42,85404.19920884472,8.4892,8.5057,8.4561,8.4947,85404.1992
2009-06-11 14:55:00,15.42,15.46,15.4,15.46,77289.78598235115,8.4947,8.5167,8.4837,8.5167,77289.786
2009-06-11 15:00:00,15.45,15.45,15.38,15.44,80231.26077695507,8.5112,8.5112,8.4726,8.5057,80231.2608
2009-06-11 15:05:00,15.44,15.51,15.42,15.46,79115.5289583122,8.5057,8.5442,8.4947,8.5167,79115.529
2009-06-11 15:10:00,15.46,15.46,15.4,15.44,68059.64093721473,8.5167,8.5167,8.4837,8.5057,68059.6409
2009-06-11 15:15:00,15.43,15.48,15.4,15.4,56699.46242012375,8.5002,8.5277,8.4837,8.4837,56699.4624
2009-06-11 15:20:00,15.4,15.42,15.35,15.42,84897.04838218886,8.4837,8.4947,8.4561,8.4947,84897.0484
2009-06-11 15:25:00,15.42,15.43,15.33,15.33,82259.86408357846,8.4947,8.5002,8.4451,8.4451,82259.8641
2009-06-11 15:30:00,15.34,15.34,15.25,15.34,165026.87899381277,8.4506,8.4506,8.401,8.4506,165026.879
2009-06-11 15:35:00,15.34,15.43,15.31,15.39,149508.0636981438,8.4506,8.5002,8.4341,8.4781,149508.0637
2009-06-11 15:40:00,15.39,15.43,15.36,15.38,127497.71782128004,8.4781,8.5002,8.4616,8.4726,127497.7178
2009-06-11 15:45:00,15.38,15.43,15.38,15.38,139466.47733035806,8.4726,8.5002,8.4726,8.4726,139466.4773
2009-06-11 15:50:00,15.39,15.42,15.35,15.37,138249.315346384,8.4781,8.4947,8.4561,8.4671,138249.3153
2009-06-11 15:55:00,15.37,15.37,15.29,15.35,303174.7641748656,8.4671,8.4671,8.4231,8.4561,303174.7642
2009-06-12 09:30:00,15.19,15.28,15.17,15.24,132569.22608783853,8.368,8.4175,8.3569,8.3955,132569.2261
2009-06-12 09:35:00,15.24,15.24,15.04,15.16,148899.48270615682,8.3955,8.3955,8.2853,8.3514,148899.4827
2009-06-12 09:40:00,15.16,15.18,15.06,15.11,167968.3537884167,8.3514,8.3625,8.2963,8.3239,167968.3538
2009-06-12 09:45:00,15.12,15.25,15.12,15.22,75971.19383304595,8.3294,8.401,8.3294,8.3845,75971.1938
2009-06-12 09:50:00,15.22,15.38,15.22,15.29,98590.12070189674,8.3845,8.4726,8.3845,8.4231,98590.1207
2009-06-12 09:55:00,15.28,15.3,15.14,15.15,119180.44426412416,8.4175,8.4286,8.3404,8.3459,119180.4443
2009-06-12 10:00:00,15.15,15.16,15.03,15.03,122730.50005071508,8.3459,8.3514,8.2798,8.2798,122730.5001
2009-06-12 10:05:00,15.03,15.07,14.98,15.05,151942.3876660919,8.2798,8.3019,8.2523,8.2908,151942.3877
2009-06-12 10:10:00,15.06,15.17,15.06,15.13,62379.55167866924,8.2963,8.3569,8.2963,8.3349,62379.5517
2009-06-12 10:15:00,15.13,15.22,15.13,15.15,62075.26118267573,8.3349,8.3845,8.3349,8.3459,62075.2612
2009-06-12 10:20:00,15.15,15.23,15.14,15.15,46150.72522568212,8.3459,8.39,8.3404,8.3459,46150.7252
2009-06-12 10:25:00,15.14,15.16,15.08,15.09,58119.48473476012,8.3404,8.3514,8.3074,8.3129,58119.4847
2009-06-12 10:30:00,15.08,15.17,15.08,15.17,62278.12151333807,8.3074,8.3569,8.3074,8.3569,62278.1215
2009-06-12 10:35:00,15.18,15.33,15.18,15.31,99807.28268587078,8.3625,8.4451,8.3625,8.4341,99807.2827
2009-06-12 10:40:00,15.3,15.39,15.3,15.39,69986.81407850694,8.4286,8.4781,8.4286,8.4781,69986.8141
2009-06-12 10:45:00,15.39,15.39,15.31,15.33,67958.21077188356,8.4781,8.4781,8.4341,8.4451,67958.2108
2009-06-12 10:50:00,15.33,15.37,15.32,15.34,48787.909524292525,8.4451,8.4671,8.4396,8.4506,48787.9095
2009-06-12 10:55:00,15.34,15.35,15.23,15.23,45745.00456435744,8.4506,8.4561,8.39,8.39,45745.0046
2009-06-12 11:00:00,15.22,15.24,15.17,15.17,77898.36697433816,8.3845,8.3955,8.3569,8.3569,77898.367
2009-06-12 11:05:00,15.17,15.18,15.09,15.11,77086.92565168881,8.3569,8.3625,8.3129,8.3239,77086.9257
2009-06-12 11:10:00,15.11,15.16,15.1,15.16,77188.35581701998,8.3239,8.3514,8.3184,8.3514,77188.3558
2009-06-12 11:15:00,15.16,15.16,15.13,15.16,82462.7244142408,8.3514,8.3514,8.3349,8.3514,82462.7244
2009-06-12 11:20:00,15.16,15.23,15.15,15.2,44629.272745714574,8.3514,8.39,8.3459,8.3735,44629.2727
2009-06-12 11:25:00,15.19,15.19,15.15,15.15,47672.17770564966,8.368,8.368,8.3459,8.3459,47672.1777
2009-06-12 11:30:00,15.16,15.2,15.15,15.19,24748.960340805355,8.3514,8.3735,8.3459,8.368,24748.9603
2009-06-12 11:35:00,15.19,15.2,15.15,15.17,30834.770260675527,8.368,8.3735,8.3459,8.3569,30834.7703
2009-06-12 11:40:00,15.18,15.18,15.1,15.1,36007.70869256517,8.3625,8.3625,8.3184,8.3184,36007.7087
2009-06-12 11:45:00,15.09,15.14,15.08,15.13,47672.17770564966,8.3129,8.3404,8.3074,8.3349,47672.1777
2009-06-12 11:50:00,15.12,15.18,15.12,15.16,43107.82026574703,8.3294,8.3625,8.3294,8.3514,43107.8203
2009-06-12 11:55:00,15.16,15.18,15.13,15.16,23531.79835683132,8.3514,8.3625,8.3349,8.3514,23531.7984
2009-06-12 12:00:00,15.16,15.18,15.15,15.18,43006.39010041586,8.3514,8.3625,8.3459,8.3625,43006.3901
2009-06-12 12:05:00,15.17,15.18,14.8,15.15,34181.96571660412,8.3569,8.3625,8.1531,8.3459,34181.9657
2009-06-12 12:10:00,15.15,15.19,15.15,15.18,42093.518612435335,8.3459,8.368,8.3459,8.3625,42093.5186
2009-06-12 12:15:00,15.17,15.19,15.16,15.17,21300.3347195456,8.3569,8.368,8.3514,8.3569,21300.3347
2009-06-12 12:20:00,15.16,15.17,15.13,15.16,25357.54133279237,8.3514,8.3569,8.3349,8.3514,25357.5413
2009-06-12 12:25:00,15.15,15.18,15.15,15.17,18054.56942894817,8.3459,8.3625,8.3459,8.3569,18054.5694
2009-06-12 12:30:00,15.17,15.18,15.12,15.17,56699.46242012375,8.3569,8.3625,8.3294,8.3569,56699.4624
2009-06-12 12:35:00,15.17,15.18,15.08,15.11,116340.3996348514,8.3569,8.3625,8.3074,8.3239,116340.3996
2009-06-12 12:40:00,15.1,15.11,15.07,15.08,47672.17770564966,8.3184,8.3239,8.3019,8.3074,47672.1777
2009-06-12 12:45:00,15.07,15.14,15.07,15.13,29009.02728471448,8.3019,8.3404,8.3019,8.3349,29009.0273
2009-06-12 12:50:00,15.13,15.13,15.09,15.1,31849.07191398722,8.3349,8.3349,8.3129,8.3184,31849.0719
2009-06-12 12:55:00,15.1,15.13,15.07,15.11,51222.23349224059,8.3184,8.3349,8.3019,8.3239,51222.2335
2009-06-12 13:00:00,15.12,15.14,15.1,15.12,20083.17273557156,8.3294,8.3404,8.3184,8.3294,20083.1727
2009-06-12 13:05:00,15.13,15.13,15.03,15.07,91388.57896338373,8.3349,8.3349,8.2798,8.3019,91388.579
2009-06-12 13:10:00,15.06,15.11,15.06,15.1,27994.72563140278,8.2963,8.3239,8.2963,8.3184,27994.7256
2009-06-12 13:15:00,15.1,15.14,15.1,15.11,32863.37356729891,8.3184,8.3404,8.3184,8.3239,32863.3736
2009-06-12 13:20:00,15.11,15.12,15.09,15.12,25154.68100213004,8.3239,8.3294,8.3129,8.3294,25154.681
2009-06-12 13:25:00,15.11,15.11,15.09,15.09,14707.373973019576,8.3239,8.3239,8.3129,8.3129,14707.374
2009-06-12 13:30:00,15.09,15.14,15.08,15.14,135206.41038644893,8.3129,8.3404,8.3074,8.3404,135206.4104
2009-06-12 13:35:00,15.14,15.21,15.14,15.18,68566.79176387057,8.3404,8.379,8.3404,8.3625,68566.7918
2009-06-12 13:40:00,15.19,15.21,15.18,15.19,32051.93224464956,8.368,8.379,8.3625,8.368,32051.9322
2009-06-12 13:45:00,15.19,15.23,15.18,15.21,31849.07191398722,8.368,8.39,8.3625,8.379,31849.0719
2009-06-12 13:50:00,15.22,15.27,15.22,15.26,77289.78598235115,8.3845,8.412,8.3845,8.4065,77289.786
2009-06-12 13:55:00,15.26,15.31,15.24,15.28,87128.5120194746,8.4065,8.4341,8.3955,8.4175,87128.512
2009-06-12 14:00:00,15.28,15.29,15.26,15.27,53960.847956182166,8.4175,8.4231,8.4065,8.412,53960.848
2009-06-12 14:05:00,15.27,15.28,15.24,15.26,40774.92646313013,8.412,8.4175,8.3955,8.4065,40774.9265
2009-06-12 14:10:00,15.25,15.28,15.24,15.26,24038.94918348717,8.401,8.4175,8.3955,8.4065,24038.9492
2009-06-12 14:15:00,15.25,15.27,15.25,15.26,20488.89339689624,8.401,8.412,8.401,8.4065,20488.8934
2009-06-12 14:20:00,15.27,15.28,15.24,15.25,52033.67481488995,8.412,8.4175,8.3955,8.401,52033.6748
2009-06-12 14:25:00,15.24,15.31,15.22,15.3,72116.8475504615,8.3955,8.4341,8.3845,8.4286,72116.8476
2009-06-12 14:30:00,15.3,15.38,15.3,15.37,82969.87524089664,8.4286,8.4726,8.4286,8.4671,82969.8752
2009-06-12 14:35:00,15.37,15.38,15.34,15.37,56395.17192413024,8.4671,8.4726,8.4506,8.4671,56395.1719
2009-06-12 14:40:00,15.38,15.53,15.38,15.49,135916.42154376712,8.4726,8.5553,8.4726,8.5332,135916.4215
2009-06-12 14:45:00,15.49,15.52,15.47,15.48,38442.03266051324,8.5332,8.5498,8.5222,8.5277,38442.0327
2009-06-12 14:50:00,15.47,15.5,15.46,15.49,29516.17811137032,8.5222,8.5387,8.5167,8.5332,29516.1781
2009-06-12 14:55:00,15.49,15.52,15.47,15.49,49193.6301856172,8.5332,8.5498,8.5222,8.5332,49193.6302
2009-06-12 15:00:00,15.49,15.51,15.48,15.49,40572.06613246779,8.5332,8.5442,8.5277,8.5332,40572.0661
2009-06-12 15:05:00,15.49,15.52,15.49,15.51,29516.17811137032,8.5332,8.5498,8.5332,8.5442,29516.1781
2009-06-12 15:10:00,15.52,15.53,15.5,15.51,35804.84836190283,8.5498,8.5553,8.5387,8.5442,35804.8484
2009-06-12 15:15:00,15.51,15.59,15.5,15.58,78101.2273050005,8.5442,8.5883,8.5387,8.5828,78101.2273
2009-06-12 15:20:00,15.59,15.6,15.56,15.59,132366.3657571762,8.5883,8.5938,8.5718,8.5883,132366.3658
2009-06-12 15:25:00,15.6,15.63,15.57,15.61,169185.5157723907,8.5938,8.6104,8.5773,8.5993,169185.5158
2009-06-12 15:30:00,15.61,15.62,15.58,15.58,104270.20996044224,8.5993,8.6048,8.5828,8.5828,104270.21
2009-06-12 15:35:00,15.58,15.59,15.53,15.53,190181.5599959428,8.5828,8.5883,8.5553,8.5553,190181.56
2009-06-12 15:40:00,15.53,15.57,15.53,15.56,116137.53930418906,8.5553,8.5773,8.5553,8.5718,116137.5393
2009-06-12 15:45:00,15.57,15.58,15.51,15.58,187341.51536667004,8.5773,8.5828,8.5442,8.5828,187341.5154
2009-06-12 15:50:00,15.58,15.6,15.56,15.57,124454.81286134497,8.5828,8.5938,8.5718,8.5773,124454.8129
2009-06-12 15:55:00,15.57,15.61,15.56,15.59,203468.911654326,8.5773,8.5993,8.5718,8.5883,203468.9117
2009-06-15 09:30:00,15.28,15.36,14.97,15.03,127497.71782128004,8.4175,8.4616,8.2468,8.2798,127497.7178
2009-06-15 09:35:00,14.99,15.09,14.95,15.07,133583.52774115023,8.2578,8.3129,8.2358,8.3019,133583.5277
2009-06-15 09:40:00,15.04,15.08,14.98,15.0,89258.54549142915,8.2853,8.3074,8.2523,8.2633,89258.5455
2009-06-15 09:45:00,14.98,14.98,14.91,14.92,102850.18764580588,8.2523,8.2523,8.2137,8.2192,102850.1876
2009-06-15 09:50:00,14.92,15.0,14.89,14.99,106197.38310173443,8.2192,8.2633,8.2027,8.2578,106197.3831
2009-06-15 09:55:00,14.98,15.1,14.98,15.1,88244.24383811746,8.2523,8.3184,8.2523,8.3184,88244.2438
2009-06-15 10:00:00,15.09,15.12,15.05,15.09,124251.95253068264,8.3129,8.3294,8.2908,8.3129,124251.9525
2009-06-15 10:05:00,15.09,15.13,15.09,15.13,150826.65584744903,8.3129,8.3349,8.3129,8.3349,150826.6558
2009-06-15 10:10:00,15.13,15.19,15.12,15.15,132163.50542651385,8.3349,8.368,8.3294,8.3459,132163.5054
2009-06-15 10:15:00,15.15,15.2,15.14,15.19,95242.92524596814,8.3459,8.3735,8.3404,8.368,95242.9252
2009-06-15 10:20:00,15.19,15.22,15.17,15.21,101125.874835176,8.368,8.3845,8.3569,8.379,101125.8748
2009-06-15 10:25:00,15.21,15.21,15.15,15.16,57003.75291611726,8.379,8.379,8.3459,8.3514,57003.7529
2009-06-15 10:30:00,15.16,15.17,15.12,15.14,109138.85789633838,8.3514,8.3569,8.3294,8.3404,109138.8579
2009-06-15 10:35:00,15.13,15.16,14.98,15.03,162288.26452987117,8.3349,8.3514,8.2523,8.2798,162288.2645
2009-06-15 10:40:00,15.03,15.04,14.96,14.98,105690.2322750786,8.2798,8.2853,8.2413,8.2523,105690.2323
2009-06-15 10:45:00,14.99,15.01,14.95,15.01,148088.04138350746,8.2578,8.2688,8.2358,8.2688,148088.0414
2009-06-15 10:50:00,15.0,15.05,14.98,15.04,51627.95415356527,8.2633,8.2908,8.2523,8.2853,51627.9542
2009-06-15 10:55:00,15.04,15.04,14.97,14.98,50207.9318389289,8.2853,8.2853,8.2468,8.2523,50207.9318
2009-06-15 11:00:00,14.99,15.04,14.97,15.03,168982.65544172836,8.2578,8.2853,8.2468,8.2798,168982.6554
2009-06-15 11:05:00,15.03,15.06,15.02,15.06,120093.31575210468,8.2798,8.2963,8.2743,8.2963,120093.3158
2009-06-15 11:10:00,15.06,15.08,15.03,15.06,65118.16614261081,8.2963,8.3074,8.2798,8.2963,65118.1661
2009-06-15 11:15:00,15.06,15.07,15.03,15.03,40876.3566284613,8.2963,8.3019,8.2798,8.2798,40876.3566
2009-06-15 11:20:00,15.03,15.03,14.99,15.03,86519.93102748758,8.2798,8.2798,8.2578,8.2798,86519.931
2009-06-15 11:25:00,15.03,15.03,14.98,15.02,70291.10457450045,8.2798,8.2798,8.2523,8.2743,70291.1046
2009-06-15 11:30:00,15.02,15.04,15.01,15.04,38442.03266051324,8.2743,8.2853,8.2688,8.2853,38442.0327
2009-06-15 11:35:00,15.03,15.03,15.0,15.01,32559.08307130541,8.2798,8.2798,8.2633,8.2688,32559.0831
2009-06-15 11:40:00,15.02,15.03,15.0,15.03,38340.60249518207,8.2743,8.2798,8.2633,8.2798,38340.6025
2009-06-15 11:45:00,15.03,15.07,15.03,15.05,33776.24505527944,8.2798,8.3019,8.2798,8.2908,33776.2451
2009-06-15 11:50:00,15.05,15.09,15.03,15.08,143929.4046049295,8.2908,8.3129,8.2798,8.3074,143929.4046
2009-06-15 11:55:00,15.08,15.09,15.04,15.04,69682.52358251344,8.3074,8.3129,8.2853,8.2853,69682.5236
2009-06-15 12:00:00,15.04,15.07,15.04,15.04,29414.74794603915,8.2853,8.3019,8.2853,8.2853,29414.7479
2009-06-15 12:05:00,15.04,15.07,15.03,15.05,70493.9649051628,8.2853,8.3019,8.2798,8.2908,70493.9649
2009-06-15 12:10:00,15.05,15.08,15.04,15.08,31646.211583324883,8.2908,8.3074,8.2853,8.3074,31646.2116
2009-06-15 12:15:00,15.07,15.08,15.04,15.04,24647.530175474185,8.3019,8.3074,8.2853,8.2853,24647.5302
2009-06-15 12:20:00,15.04,15.07,15.04,15.06,37934.88183385739,8.2853,8.3019,8.2853,8.2963,37934.8818
2009-06-15 12:25:00,15.06,15.07,15.04,15.05,33979.10538594178,8.2963,8.3019,8.2853,8.2908,33979.1054
2009-06-15 12:30:00,15.04,15.08,15.04,15.08,20184.60290090273,8.2853,8.3074,8.2853,8.3074,20184.6029
2009-06-15 12:35:00,15.08,15.17,15.08,15.16,40470.63596713663,8.3074,8.3569,8.3074,8.3514,40470.636
2009-06-15 12:40:00,15.15,15.18,15.15,15.18,29820.46860736383,8.3459,8.3625,8.3459,8.3625,29820.4686
2009-06-15 12:45:00,15.19,15.19,15.16,15.17,62278.12151333807,8.368,8.368,8.3514,8.3569,62278.1215
2009-06-15 12:50:00,15.17,15.21,15.05,15.05,136525.00253575417,8.3569,8.379,8.2908,8.2908,136525.0025
2009-06-15 12:55:00,15.05,15.09,15.05,15.09,39557.7644791561,8.2908,8.3129,8.2908,8.3129,39557.7645
2009-06-15 13:00:00,15.08,15.09,15.03,15.03,124961.96368800082,8.3074,8.3129,8.2798,8.2798,124961.9637
2009-06-15 13:05:00,15.03,15.03,14.99,15.02,111877.47236027996,8.2798,8.2798,8.2578,8.2743,111877.4724
2009-06-15 13:10:00,15.01,15.03,15.01,15.02,29820.46860736383,8.2688,8.2798,8.2688,8.2743,29820.4686
2009-06-15 13:15:00,15.02,15.03,14.99,14.99,54163.70828684451,8.2743,8.2798,8.2578,8.2578,54163.7083
2009-06-15 13:20:00,14.99,15.01,14.96,14.99,46353.58555634446,8.2578,8.2688,8.2413,8.2578,46353.5856
2009-06-15 13:25:00,14.99,15.01,14.97,14.99,35297.69753524698,8.2578,8.2688,8.2468,8.2578,35297.6975
2009-06-15 13:30:00,14.99,15.0,14.94,14.94,42093.518612435335,8.2578,8.2633,8.2302,8.2302,42093.5186
2009-06-15 13:35:00,14.94,14.97,14.94,14.94,37630.59133786388,8.2302,8.2468,8.2302,8.2302,37630.5913
2009-06-15 13:40:00,14.94,14.96,14.91,14.93,88244.24383811746,8.2302,8.2413,8.2137,8.2247,88244.2438
2009-06-15 13:45:00,14.92,14.97,14.92,14.96,36007.70869256517,8.2192,8.2468,8.2192,8.2413,36007.7087
2009-06-15 13:50:00,14.97,14.98,14.95,14.97,48787.909524292525,8.2468,8.2523,8.2358,8.2468,48787.9095
2009-06-15 13:55:00,14.97,14.97,14.93,14.93,40774.92646313013,8.2468,8.2468,8.2247,8.2247,40774.9265
2009-06-15 14:00:00,14.93,14.97,14.92,14.97,60858.0991987017,8.2247,8.2468,8.2192,8.2468,60858.0992
2009-06-15 14:05:00,14.97,14.98,14.95,14.97,37022.010345876864,8.2468,8.2523,8.2358,8.2468,37022.0103
2009-06-15 14:10:00,14.97,14.97,14.95,14.96,19981.74257024039,8.2468,8.2468,8.2358,8.2413,19981.7426
2009-06-15 14:15:00,14.95,14.96,14.91,14.95,46252.155391013286,8.2358,8.2413,8.2137,8.2358,46252.1554
2009-06-15 14:20:00,14.95,14.96,14.94,14.96,19373.161578253374,8.2358,8.2413,8.2302,8.2413,19373.1616
2009-06-15 14:25:00,14.95,14.99,14.95,14.99,48077.89836697434,8.2358,8.2578,8.2358,8.2578,48077.8984
2009-06-15 14:30:00,14.99,14.99,14.94,14.95,54366.56861750685,8.2578,8.2578,8.2302,8.2358,54366.5686
2009-06-15 14:35:00,14.95,14.95,14.91,14.94,67248.19961456537,8.2358,8.2358,8.2137,8.2302,67248.1996
2009-06-15 14:40:00,14.93,14.93,14.89,14.92,91287.14879805254,8.2247,8.2247,8.2027,8.2192,91287.1488
2009-06-15 14:45:00,14.92,14.92,14.89,14.9,40369.20580180546,8.2192,8.2192,8.2027,8.2082,40369.2058
2009-06-15 14:50:00,14.91,14.92,14.89,14.91,53960.847956182166,8.2137,8.2192,8.2027,8.2137,53960.848
2009-06-15 14:55:00,14.9,14.93,14.89,14.93,56699.46242012375,8.2082,8.2247,8.2027,8.2247,56699.4624
2009-06-15 15:00:00,14.93,14.94,14.88,14.89,113196.06450958517,8.2247,8.2302,8.1972,8.2027,113196.0645
2009-06-15 15:05:00,14.89,14.9,14.87,14.89,65219.59630794198,8.2027,8.2082,8.1917,8.2027,65219.5963
2009-06-15 15:10:00,14.9,14.93,14.89,14.9,89157.11532609798,8.2082,8.2247,8.2027,8.2082,89157.1153
2009-06-15 15:15:00,14.9,14.93,14.88,14.92,121006.1872400852,8.2082,8.2247,8.1972,8.2192,121006.1872
2009-06-15 15:20:00,14.93,14.97,14.92,14.94,88041.38350745512,8.2247,8.2468,8.2192,8.2302,88041.3835
2009-06-15 15:25:00,14.94,14.97,14.92,14.96,99300.13185921492,8.2302,8.2468,8.2192,8.2413,99300.1319
2009-06-15 15:30:00,14.96,14.97,14.94,14.95,77086.92565168881,8.2413,8.2468,8.2302,8.2358,77086.9257
2009-06-15 15:35:00,14.94,15.04,14.94,15.04,130236.33228522162,8.2302,8.2853,8.2302,8.2853,130236.3323
2009-06-15 15:40:00,15.03,15.03,14.94,14.95,83781.316563546,8.2798,8.2798,8.2302,8.2358,83781.3166
2009-06-15 15:45:00,14.94,15.0,14.94,14.98,131352.06410386448,8.2302,8.2633,8.2302,8.2523,131352.0641
2009-06-15 15:50:00,14.98,14.98,14.94,14.98,220002.02860330665,8.2523,8.2523,8.2302,8.2523,220002.0286
2009-06-15 15:55:00,14.97,14.98,14.96,14.96,263109.84886905365,8.2468,8.2523,8.2413,8.2413,263109.8489
2009-06-16 09:30:00,15.08,15.1,15.01,15.09,110457.45004564358,8.3074,8.3184,8.2688,8.3129,110457.45
2009-06-16 09:35:00,15.1,15.2,15.07,15.07,77289.78598235115,8.3184,8.3735,8.3019,8.3019,77289.786
2009-06-16 09:40:00,15.06,15.1,15.06,15.09,35500.55786590932,8.2963,8.3184,8.2963,8.3129,35500.5579
2009-06-16 09:45:00,15.09,15.2,15.09,15.19,95547.21574196166,8.3129,8.3735,8.3129,8.368,95547.2157
2009-06-16 09:50:00,15.19,15.2,15.11,15.11,60959.52936403286,8.368,8.3735,8.3239,8.3239,60959.5294
2009-06-16 09:55:00,15.11,15.13,15.01,15.02,111370.3215336241,8.3239,8.3349,8.2688,8.2743,111370.3215
2009-06-16 10:00:00,15.03,15.13,14.99,15.1,125773.40501065017,8.2798,8.3349,8.2578,8.3184,125773.405
2009-06-16 10:05:00,15.1,15.13,14.99,15.02,90678.56780606552,8.3184,8.3349,8.2578,8.2743,90678.5678
2009-06-16 10:10:00,15.01,15.04,14.85,14.85,213916.21868343643,8.2688,8.2853,8.1807,8.1807,213916.2187
2009-06-16 10:15:00,14.85,14.85,14.69,14.7,195760.21908915712,8.1807,8.1807,8.0925,8.098,195760.2191
2009-06-16 10:20:00,14.71,14.8,14.69,14.8,163403.99634851405,8.1035,8.1531,8.0925,8.1531,163403.9963
2009-06-16 10:25:00,14.8,14.89,14.8,14.85,66233.89796125368,8.1531,8.2027,8.1531,8.1807,66233.898
2009-06-16 10:30:00,14.85,14.85,14.73,14.75,110863.17070696826,8.1807,8.1807,8.1146,8.1256,110863.1707
2009-06-16 10:35:00,14.75,14.79,14.68,14.78,90171.41697940968,8.1256,8.1476,8.087,8.1421,90171.417
2009-06-16 10:40:00,14.78,14.82,14.75,14.81,66436.75829191602,8.1421,8.1641,8.1256,8.1586,66436.7583
2009-06-16 10:45:00,14.8,14.81,14.73,14.73,47469.31737498733,8.1531,8.1586,8.1146,8.1146,47469.3174
2009-06-16 10:50:00,14.72,14.73,14.69,14.7,43716.40125773405,8.109,8.1146,8.0925,8.098,43716.4013
2009-06-16 10:55:00,14.71,14.71,14.64,14.7,129120.60046657876,8.1035,8.1035,8.065,8.098,129120.6005
2009-06-16 11:00:00,14.7,14.79,14.7,14.79,68972.51242519525,8.098,8.1476,8.098,8.1476,68972.5124
2009-06-16 11:05:00,14.79,14.81,14.78,14.78,43310.68059640937,8.1476,8.1586,8.1421,8.1421,43310.6806
2009-06-16 11:10:00,14.79,14.83,14.78,14.82,76072.62399837712,8.1476,8.1696,8.1421,8.1641,76072.624
2009-06-16 11:15:00,14.82,14.84,14.79,14.8,54772.28927883152,8.1641,8.1752,8.1476,8.1531,54772.2893
2009-06-16 11:20:00,14.8,14.8,14.72,14.73,64408.15498529263,8.1531,8.1531,8.109,8.1146,64408.155
2009-06-16 11:25:00,14.73,14.76,14.68,14.72,50410.79216959124,8.1146,8.1311,8.087,8.109,50410.7922
2009-06-16 11:30:00,14.72,14.73,14.67,14.68,74348.31118774724,8.109,8.1146,8.0815,8.087,74348.3112
2009-06-16 11:35:00,14.68,14.75,14.68,14.72,70595.39507049396,8.087,8.1256,8.087,8.109,70595.3951
2009-06-16 11:40:00,14.72,14.72,14.66,14.68,64306.724819961455,8.109,8.109,8.076,8.087,64306.7248
2009-06-16 11:45:00,14.68,14.68,14.61,14.62,105690.2322750786,8.087,8.087,8.0485,8.054,105690.2323
2009-06-16 11:50:00,14.61,14.62,14.51,14.56,113398.92484024748,8.0485,8.054,7.9934,8.0209,113398.9248
2009-06-16 11:55:00,14.56,14.57,14.54,14.54,36413.42935388985,8.0209,8.0264,8.0099,8.0099,36413.4294
2009-06-16 12:00:00,14.55,14.55,14.53,14.55,30936.200426006693,8.0154,8.0154,8.0044,8.0154,30936.2004
2009-06-16 12:05:00,14.55,14.55,14.53,14.54,21503.19505020793,8.0154,8.0154,8.0044,8.0099,21503.1951
2009-06-16 12:10:00,14.55,14.63,14.55,14.63,73435.4396997667,8.0154,8.0595,8.0154,8.0595,73435.4397
2009-06-16 12:15:00,14.63,14.66,14.62,14.65,52033.67481488995,8.0595,8.076,8.054,8.0705,52033.6748
2009-06-16 12:20:00,14.65,14.65,14.61,14.63,37427.73100720154,8.0705,8.0705,8.0485,8.0595,37427.731
2009-06-16 12:25:00,14.63,14.63,14.55,14.58,170504.10792169592,8.0595,8.0595,8.0154,8.0319,170504.1079
2009-06-16 12:30:00,14.58,14.58,14.45,14.47,118470.43310680595,8.0319,8.0319,7.9603,7.9713,118470.4331
2009-06-16 12:35:00,14.47,14.48,14.37,14.37,285830.20590323565,7.9713,7.9768,7.9162,7.9162,285830.2059
2009-06-16 12:40:00,14.37,14.39,14.33,14.37,161476.82320722184,7.9162,7.9273,7.8942,7.9162,161476.8232
2009-06-16 12:45:00,14.37,14.39,14.18,14.2,238868.0393549041,7.9162,7.9273,7.8116,7.8226,238868.0394
2009-06-16 12:50:00,14.2,14.25,14.15,14.21,187950.09635865703,7.8226,7.8501,7.795,7.8281,187950.0964
2009-06-16 12:55:00,14.22,14.24,14.16,14.23,92301.45045136425,7.8336,7.8446,7.8006,7.8391,92301.4505
2009-06-16 13:00:00,14.23,14.23,14.11,14.14,77594.07647834466,7.8391,7.8391,7.773,7.7895,77594.0765
2009-06-16 13:05:00,14.15,14.2,14.14,14.2,27994.72563140278,7.795,7.8226,7.7895,7.8226,27994.7256
2009-06-16 13:10:00,14.19,14.26,14.17,14.25,47672.17770564966,7.8171,7.8556,7.8061,7.8501,47672.1777
2009-06-16 13:15:00,14.25,14.29,14.2,14.2,84187.03722487067,7.8501,7.8722,7.8226,7.8226,84187.0372
2009-06-16 13:20:00,14.2,14.28,14.2,14.21,80028.40044629273,7.8226,7.8667,7.8226,7.8281,80028.4004
2009-06-16 13:25:00,14.22,14.33,14.22,14.32,58829.4958920783,7.8336,7.8942,7.8336,7.8887,58829.4959
2009-06-16 13:30:00,14.32,14.37,14.32,14.37,41992.08844710417,7.8887,7.9162,7.8887,7.9162,41992.0884
2009-06-16 13:35:00,14.37,14.41,14.37,14.41,75869.76366771478,7.9162,7.9383,7.9162,7.9383,75869.7637
2009-06-16 13:40:00,14.4,14.51,14.39,14.51,175271.32569226087,7.9328,7.9934,7.9273,7.9934,175271.3257
2009-06-16 13:45:00,14.51,14.53,14.49,14.51,69885.38391317578,7.9934,8.0044,7.9823,7.9934,69885.3839
2009-06-16 13:50:00,14.51,14.55,14.5,14.54,72421.13804645502,7.9934,8.0154,7.9879,8.0099,72421.138
2009-06-16 13:55:00,14.53,14.55,14.51,14.53,36616.28968455218,8.0044,8.0154,7.9934,8.0044,36616.2897
2009-06-16 14:00:00,14.53,14.53,14.45,14.46,68465.3615985394,8.0044,8.0044,7.9603,7.9658,68465.3616
2009-06-16 14:05:00,14.46,14.47,14.41,14.47,126889.13682929304,7.9658,7.9713,7.9383,7.9713,126889.1368
2009-06-16 14:10:00,14.46,14.56,14.46,14.54,147580.8905568516,7.9658,8.0209,7.9658,8.0099,147580.8906
2009-06-16 14:15:00,14.53,14.55,14.5,14.55,59235.216553402985,8.0044,8.0154,7.9879,8.0154,59235.2166
2009-06-16 14:20:00,14.55,14.58,14.52,14.57,89765.696318085,8.0154,8.0319,7.9989,8.0264,89765.6963
2009-06-16 14:25:00,14.57,14.57,14.48,14.51,58930.92605740947,8.0264,8.0264,7.9768,7.9934,58930.9261
2009-06-16 14:30:00,14.5,14.55,14.45,14.54,90881.42813672786,7.9879,8.0154,7.9603,8.0099,90881.4281
2009-06-16 14:35:00,14.53,14.68,14.51,14.68,250329.6480373263,8.0044,8.087,7.9934,8.087,250329.648
2009-06-16 14:40:00,14.67,14.67,14.56,14.57,74449.74135307841,8.0815,8.0815,8.0209,8.0264,74449.7414
2009-06-16 14:45:00,14.57,14.64,14.55,14.6,78709.80829698752,8.0264,8.065,8.0154,8.0429,78709.8083
2009-06-16 14:50:00,14.59,14.64,14.58,14.62,90069.98681407851,8.0374,8.065,8.0319,8.054,90069.9868
2009-06-16 14:55:00,14.62,14.7,14.6,14.69,183385.73891875445,8.054,8.098,8.0429,8.0925,183385.7389
2009-06-16 15:00:00,14.7,14.75,14.68,14.69,134192.10873313723,8.098,8.1256,8.087,8.0925,134192.1087
2009-06-16 15:05:00,14.68,14.73,14.64,14.68,231260.7769550664,8.087,8.1146,8.065,8.087,231260.777
2009-06-16 15:10:00,14.68,14.69,14.64,14.69,85708.48970483823,8.087,8.0925,8.065,8.0925,85708.4897
2009-06-16 15:15:00,14.68,14.82,14.68,14.81,122629.06988538391,8.087,8.1641,8.087,8.1586,122629.0699
2009-06-16 15:20:00,14.81,14.83,14.76,14.77,124251.95253068264,8.1586,8.1696,8.1311,8.1366,124251.9525
2009-06-16 15:25:00,14.8,14.8,14.7,14.77,204584.6434729689,8.1531,8.1531,8.098,8.1366,204584.6435
2009-06-16 15:30:00,14.77,14.8,14.74,14.74,93822.90293133176,8.1366,8.1531,8.1201,8.1201,93822.9029
2009-06-16 15:35:00,14.74,14.76,14.68,14.76,181255.70544679987,8.1201,8.1311,8.087,8.1311,181255.7054
2009-06-16 15:40:00,14.75,14.78,14.69,14.7,235115.12323765087,8.1256,8.1421,8.0925,8.098,235115.1232
2009-06-16 15:45:00,14.7,14.76,14.65,14.65,200121.7161983974,8.098,8.1311,8.0705,8.0705,200121.7162
2009-06-16 15:50:00,14.65,14.66,14.58,14.64,281570.1389593265,8.0705,8.076,8.0319,8.065,281570.139
2009-06-16 15:55:00,14.64,14.64,14.51,14.55,575210.4675930622,8.065,8.065,7.9934,8.0154,575210.4676
2009-06-17 09:30:00,13.83,13.97,13.56,13.79,557155.898164114,7.6188,7.6959,7.47,7.5967,557155.8982
2009-06-17 09:35:00,13.79,13.9,13.58,13.89,435845.4204280353,7.5967,7.6573,7.481,7.6518,435845.4204
2009-06-17 09:40:00,13.88,13.88,13.64,13.67,204888.9339689624,7.6463,7.6463,7.5141,7.5306,204888.934
2009-06-17 09:45:00,13.67,13.72,13.6,13.6,222740.6430672482,7.5306,7.5582,7.4921,7.4921,222740.6431
2009-06-17 09:50:00,13.6,13.62,13.41,13.44,257632.6199411705,7.4921,7.5031,7.3874,7.4039,257632.6199
2009-06-17 09:55:00,13.45,13.46,13.37,13.41,192413.02363322853,7.4094,7.4149,7.3654,7.3874,192413.0236
2009-06-17 10:00:00,13.41,13.49,13.3,13.47,237752.30753626127,7.3874,7.4315,7.3268,7.4204,237752.3075
2009-06-17 10:05:00,13.48,13.72,13.47,13.72,241708.0839841769,7.4259,7.5582,7.4204,7.5582,241708.084
2009-06-17 10:10:00,13.72,13.78,13.55,13.56,272035.7034181966,7.5582,7.5912,7.4645,7.47,272035.7034
2009-06-17 10:15:00,13.56,13.58,13.5,13.57,161273.9628765595,7.47,7.481,7.437,7.4755,161273.9629
2009-06-17 10:20:00,13.58,13.58,13.43,13.46,161882.54386854652,7.481,7.481,7.3984,7.4149,161882.5439
2009-06-17 10:25:00,13.47,13.55,13.46,13.55,177198.4988335531,7.4204,7.4645,7.4149,7.4645,177198.4988
2009-06-17 10:30:00,13.54,13.56,13.37,13.37,133380.6674104879,7.459,7.47,7.3654,7.3654,133380.6674
2009-06-17 10:35:00,13.37,13.39,13.3,13.32,151029.51617811137,7.3654,7.3764,7.3268,7.3378,151029.5162
2009-06-17 10:40:00,13.31,13.33,13.25,13.25,151130.94634344254,7.3323,7.3433,7.2992,7.2992,151130.9463
2009-06-17 10:45:00,13.25,13.26,13.16,13.22,209149.0009128715,7.2992,7.3048,7.2497,7.2827,209149.0009
2009-06-17 10:50:00,13.22,13.29,13.19,13.27,123947.66203468911,7.2827,7.3213,7.2662,7.3103,123947.662
2009-06-17 10:55:00,13.27,13.35,13.25,13.33,264124.1505223653,7.3103,7.3543,7.2992,7.3433,264124.1505
2009-06-17 11:00:00,13.33,13.46,13.33,13.41,176691.34800689726,7.3433,7.4149,7.3433,7.3874,176691.348
2009-06-17 11:05:00,13.41,13.51,13.4,13.49,142915.10295161782,7.3874,7.4425,7.3819,7.4315,142915.103
2009-06-17 11:10:00,13.48,13.5,13.37,13.38,98488.69053656555,7.4259,7.437,7.3654,7.3709,98488.6905
2009-06-17 11:15:00,13.37,13.42,13.34,13.42,96155.79673394868,7.3654,7.3929,7.3488,7.3929,96155.7967
2009-06-17 11:20:00,13.42,13.6,13.42,13.56,182472.8674307739,7.3929,7.4921,7.3929,7.47,182472.8674
2009-06-17 11:25:00,13.55,13.66,13.54,13.66,139770.76782635157,7.4645,7.5251,7.459,7.5251,139770.7678
2009-06-17 11:30:00,13.66,13.7,13.59,13.59,150928.0860127802,7.5251,7.5471,7.4865,7.4865,150928.086
2009-06-17 11:35:00,13.59,13.61,13.43,13.46,105994.52277107212,7.4865,7.4976,7.3984,7.4149,105994.5228
2009-06-17 11:40:00,13.45,13.49,13.4,13.49,86215.64053149406,7.4094,7.4315,7.3819,7.4315,86215.6405
2009-06-17 11:45:00,13.5,13.5,13.42,13.42,63799.57399330561,7.437,7.437,7.3929,7.3929,63799.574
2009-06-17 11:50:00,13.42,13.43,13.31,13.35,168374.07444974134,7.3929,7.3984,7.3323,7.3543,168374.0744
2009-06-17 11:55:00,13.36,13.37,13.29,13.37,104067.3496297799,7.3598,7.3654,7.3213,7.3654,104067.3496
2009-06-17 12:00:00,13.37,13.52,13.37,13.5,146059.43807688408,7.3654,7.448,7.3654,7.437,146059.4381
2009-06-17 12:05:00,13.5,13.58,13.49,13.54,76072.62399837712,7.437,7.481,7.4315,7.459,76072.624
2009-06-17 12:10:00,13.54,13.55,13.5,13.53,69783.95374784461,7.459,7.4645,7.437,7.4535,69783.9537
2009-06-17 12:15:00,13.53,13.53,13.47,13.47,49497.92068161071,7.4535,7.4535,7.4204,7.4204,49497.9207
2009-06-17 12:20:00,13.48,13.54,13.43,13.53,95141.495080637,7.4259,7.459,7.3984,7.4535,95141.4951
2009-06-17 12:25:00,13.52,13.55,13.46,13.47,65625.31696926666,7.448,7.4645,7.4149,7.4204,65625.317
2009-06-17 12:30:00,13.47,13.51,13.44,13.45,78202.65747033167,7.4204,7.4425,7.4039,7.4094,78202.6575
2009-06-17 12:35:00,13.44,13.45,13.42,13.44,55380.87027081855,7.4039,7.4094,7.3929,7.4039,55380.8703
2009-06-17 12:40:00,13.45,13.46,13.38,13.44,116441.82980018258,7.4094,7.4149,7.3709,7.4039,116441.8298
2009-06-17 12:45:00,13.44,13.46,13.37,13.38,52439.395476214624,7.4039,7.4149,7.3654,7.3709,52439.3955
2009-06-17 12:50:00,13.38,13.38,13.29,13.32,70088.24424383811,7.3709,7.3709,7.3213,7.3378,70088.2442
2009-06-17 12:55:00,13.33,13.4,13.3,13.39,88852.82483010448,7.3433,7.3819,7.3268,7.3764,88852.8248
2009-06-17 13:00:00,13.39,13.46,13.38,13.43,77999.79713966933,7.3764,7.4149,7.3709,7.3984,77999.7971
2009-06-17 13:05:00,13.44,13.45,13.41,13.42,83071.30540622781,7.4039,7.4094,7.3874,7.3929,83071.3054
2009-06-17 13:10:00,13.43,13.48,13.42,13.45,68465.3615985394,7.3984,7.4259,7.3929,7.4094,68465.3616
2009-06-17 13:15:00,13.45,13.45,13.38,13.38,45846.43472968861,7.4094,7.4094,7.3709,7.3709,45846.4347
2009-06-17 13:20:00,13.38,13.46,13.38,13.46,36109.13885789634,7.3709,7.4149,7.3709,7.4149,36109.1389
2009-06-17 13:25:00,13.46,13.55,13.46,13.54,70899.68556648747,7.4149,7.4645,7.4149,7.459,70899.6856
2009-06-17 13:30:00,13.55,13.56,13.52,13.53,57409.47357744193,7.4645,7.47,7.448,7.4535,57409.4736
2009-06-17 13:35:00,13.54,13.62,13.52,13.6,97880.10954457856,7.459,7.5031,7.448,7.4921,97880.1095
2009-06-17 13:40:00,13.61,13.62,13.56,13.56,80434.12110761741,7.4976,7.5031,7.47,7.47,80434.1211
2009-06-17 13:45:00,13.57,13.62,13.53,13.55,154275.2814687088,7.4755,7.5031,7.4535,7.4645,154275.2815
2009-06-17 13:50:00,13.54,13.57,13.54,13.56,70798.2554011563,7.459,7.4755,7.459,7.47,70798.2554
2009-06-17 13:55:00,13.55,13.56,13.53,13.54,46860.7363830003,7.4645,7.47,7.4535,7.459,46860.7364
2009-06-17 14:00:00,13.54,13.59,13.54,13.57,58018.05456942895,7.459,7.4865,7.459,7.4755,58018.0546
2009-06-17 14:05:00,13.56,13.6,13.51,13.53,97981.53970990972,7.47,7.4921,7.4425,7.4535,97981.5397
2009-06-17 14:10:00,13.54,13.55,13.53,13.53,16837.407444974135,7.459,7.4645,7.4535,7.4535,16837.4074
2009-06-17 14:15:00,13.54,13.58,13.53,13.56,57105.18308144842,7.459,7.481,7.4535,7.47,57105.1831
2009-06-17 14:20:00,13.55,13.6,13.55,13.6,59438.07688406532,7.4645,7.4921,7.4645,7.4921,59438.0769
2009-06-17 14:25:00,13.6,13.62,13.55,13.59,129120.60046657876,7.4921,7.5031,7.4645,7.4865,129120.6005
2009-06-17 14:30:00,13.59,13.63,13.59,13.62,252256.82117861853,7.4865,7.5086,7.4865,7.5031,252256.8212
2009-06-17 14:35:00,13.62,13.63,13.57,13.57,154173.85130337765,7.5031,7.5086,7.4755,7.4755,154173.8513
2009-06-17 14:40:00,13.57,13.58,13.49,13.5,85099.9087128512,7.4755,7.481,7.4315,7.437,85099.9087
2009-06-17 14:45:00,13.5,13.52,13.46,13.52,122933.36038137742,7.437,7.448,7.4149,7.448,122933.3604
2009-06-17 14:50:00,13.51,13.55,13.5,13.54,123136.22071203977,7.4425,7.4645,7.437,7.459,123136.2207
2009-06-17 14:55:00,13.54,13.63,13.54,13.61,83781.316563546,7.459,7.5086,7.459,7.4976,83781.3166
2009-06-17 15:00:00,13.62,13.7,13.61,13.68,207931.83892889743,7.5031,7.5471,7.4976,7.5361,207931.8389
2009-06-17 15:05:00,13.68,13.78,13.62,13.64,291206.0046657876,7.5361,7.5912,7.5031,7.5141,291206.0047
2009-06-17 15:10:00,13.65,13.67,13.61,13.67,99807.28268587078,7.5196,7.5306,7.4976,7.5306,99807.2827
2009-06-17 15:15:00,13.67,13.69,13.62,13.65,61669.54052135105,7.5306,7.5416,7.5031,7.5196,61669.5405
2009-06-17 15:20:00,13.65,13.67,13.62,13.67,146160.86824221525,7.5196,7.5306,7.5031,7.5306,146160.8682
2009-06-17 15:25:00,13.67,13.68,13.57,13.6,227305.00050715083,7.5306,7.5361,7.4755,7.4921,227305.0005
2009-06-17 15:30:00,13.6,13.63,13.58,13.62,174358.45420428037,7.4921,7.5086,7.481,7.5031,174358.4542
2009-06-17 15:35:00,13.62,13.62,13.54,13.57,280961.55796733947,7.5031,7.5031,7.459,7.4755,280961.558
2009-06-17 15:40:00,13.57,13.63,13.56,13.63,241200.93315752104,7.4755,7.5086,7.47,7.5086,241200.9332
2009-06-17 15:45:00,13.63,13.66,13.61,13.66,197180.24140379348,7.5086,7.5251,7.4976,7.5251,197180.2414
2009-06-17 15:50:00,13.65,13.71,13.63,13.66,445176.9956385029,7.5196,7.5527,7.5086,7.5251,445176.9956
2009-06-17 15:55:00,13.66,13.66,13.63,13.63,333603.81377421645,7.5251,7.5251,7.5086,7.5086,333603.8138
2009-06-18 09:30:00,13.65,13.79,13.65,13.73,70088.24424383811,7.5196,7.5967,7.5196,7.5637,70088.2442
2009-06-18 09:35:00,13.73,13.76,13.57,13.57,80535.55127294858,7.5637,7.5802,7.4755,7.4755,80535.5513
2009-06-18 09:40:00,13.57,13.87,13.56,13.87,94837.20458464348,7.4755,7.6408,7.47,7.6408,94837.2046
2009-06-18 09:45:00,13.86,13.87,13.76,13.76,149913.7843594685,7.6353,7.6408,7.5802,7.5802,149913.7844
2009-06-18 09:50:00,13.77,13.91,13.75,13.85,80231.26077695507,7.5857,7.6628,7.5747,7.6298,80231.2608
2009-06-18 09:55:00,13.85,14.11,13.85,14.11,233999.391419008,7.6298,7.773,7.6298,7.773,233999.3914
2009-06-18 10:00:00,14.11,14.18,14.04,14.07,207120.3976062481,7.773,7.8116,7.7344,7.751,207120.3976
2009-06-18 10:05:00,14.07,14.07,13.87,13.89,115528.95831220206,7.751,7.751,7.6408,7.6518,115528.9583
2009-06-18 10:10:00,13.9,14.05,13.9,13.96,70899.68556648747,7.6573,7.74,7.6573,7.6904,70899.6856
2009-06-18 10:15:00,13.96,14.07,13.96,14.02,72015.41738513033,7.6904,7.751,7.6904,7.7234,72015.4174
2009-06-18 10:20:00,14.02,14.05,13.95,13.97,39354.90414849376,7.7234,7.74,7.6849,7.6959,39354.9041
2009-06-18 10:25:00,13.97,14.0,13.89,13.94,51425.09382290293,7.6959,7.7124,7.6518,7.6794,51425.0938
2009-06-18 10:30:00,13.95,13.97,13.89,13.9,195861.6492544883,7.6849,7.6959,7.6518,7.6573,195861.6493
2009-06-18 10:35:00,13.9,13.91,13.84,13.85,51425.09382290293,7.6573,7.6628,7.6243,7.6298,51425.0938
2009-06-18 10:40:00,13.84,13.85,13.75,13.78,101531.59549650064,7.6243,7.6298,7.5747,7.5912,101531.5955
2009-06-18 10:45:00,13.78,13.81,13.69,13.71,117151.84095750075,7.5912,7.6077,7.5416,7.5527,117151.841
2009-06-18 10:50:00,13.72,13.74,13.66,13.66,62278.12151333807,7.5582,7.5692,7.5251,7.5251,62278.1215
2009-06-18 10:55:00,13.67,13.74,13.65,13.73,78709.80829698752,7.5306,7.5692,7.5196,7.5637,78709.8083
2009-06-18 11:00:00,13.74,13.81,13.74,13.8,53250.83679886398,7.5692,7.6077,7.5692,7.6022,53250.8368
2009-06-18 11:05:00,13.81,13.85,13.8,13.8,44629.272745714574,7.6077,7.6298,7.6022,7.6022,44629.2727
2009-06-18 11:10:00,13.79,13.81,13.79,13.81,38949.18348716908,7.5967,7.6077,7.5967,7.6077,38949.1835
2009-06-18 11:15:00,13.8,13.86,13.8,13.85,36920.580180545694,7.6022,7.6353,7.6022,7.6298,36920.5802
2009-06-18 11:20:00,13.86,13.91,13.85,13.91,41789.22811644183,7.6353,7.6628,7.6298,7.6628,41789.2281
2009-06-18 11:25:00,13.91,13.91,13.84,13.85,52845.116137539306,7.6628,7.6628,7.6243,7.6298,52845.1161
2009-06-18 11:30:00,13.85,13.88,13.83,13.87,49903.64134293539,7.6298,7.6463,7.6188,7.6408,49903.6413
2009-06-18 11:35:00,13.88,13.88,13.78,13.78,96865.80789126686,7.6463,7.6463,7.5912,7.5912,96865.8079
2009-06-18 11:40:00,13.79,13.8,13.77,13.8,83679.88639821483,7.5967,7.6022,7.5857,7.6022,83679.8864
2009-06-18 11:45:00,13.79,13.82,13.72,13.74,139669.3376610204,7.5967,7.6132,7.5582,7.5692,139669.3377
2009-06-18 11:50:00,13.74,13.75,13.71,13.71,192920.1744598844,7.5692,7.5747,7.5527,7.5527,192920.1745
2009-06-18 11:55:00,13.71,13.81,13.71,13.78,66335.32812658485,7.5527,7.6077,7.5527,7.5912,66335.3281
2009-06-18 12:00:00,13.79,13.81,13.78,13.81,24748.960340805355,7.5967,7.6077,7.5912,7.6077,24748.9603
2009-06-18 12:05:00,13.8,13.81,13.8,13.81,12983.061162389697,7.6022,7.6077,7.6022,7.6077,12983.0612
2009-06-18 12:10:00,13.8,13.82,13.79,13.81,56192.3115934679,7.6022,7.6132,7.5967,7.6077,56192.3116
2009-06-18 12:15:00,13.82,13.92,13.81,13.92,88852.82483010448,7.6132,7.6683,7.6077,7.6683,88852.8248
2009-06-18 12:20:00,13.92,13.92,13.89,13.89,45339.28390303276,7.6683,7.6683,7.6518,7.6518,45339.2839
2009-06-18 12:25:00,13.89,13.92,13.84,13.9,72116.8475504615,7.6518,7.6683,7.6243,7.6573,72116.8476
2009-06-18 12:30:00,13.9,13.92,13.87,13.88,30429.04959935085,7.6573,7.6683,7.6408,7.6463,30429.0496
2009-06-18 12:35:00,13.87,13.88,13.81,13.82,35500.55786590932,7.6408,7.6463,7.6077,7.6132,35500.5579
2009-06-18 12:40:00,13.83,13.83,13.78,13.8,65118.16614261081,7.6188,7.6188,7.5912,7.6022,65118.1661
2009-06-18 12:45:00,13.8,13.84,13.76,13.83,68363.93143320824,7.6022,7.6243,7.5802,7.6188,68363.9314
2009-06-18 12:50:00,13.83,13.85,13.81,13.84,55482.30043614971,7.6188,7.6298,7.6077,7.6243,55482.3004
2009-06-18 12:55:00,13.83,13.86,13.83,13.86,26473.27315143524,7.6188,7.6353,7.6188,7.6353,26473.2732
2009-06-18 13:00:00,13.86,13.91,13.86,13.9,37732.02150319505,7.6353,7.6628,7.6353,7.6573,37732.0215
2009-06-18 13:05:00,13.91,13.98,13.89,13.98,117760.42194948778,7.6628,7.7014,7.6518,7.7014,117760.4219
2009-06-18 13:10:00,13.98,13.98,13.92,13.93,68465.3615985394,7.7014,7.7014,7.6683,7.6738,68465.3616
2009-06-18 13:15:00,13.93,13.95,13.91,13.93,74145.4508570849,7.6738,7.6849,7.6628,7.6738,74145.4509
2009-06-18 13:20:00,13.93,13.96,13.91,13.96,45846.43472968861,7.6738,7.6904,7.6628,7.6904,45846.4347
2009-06-18 13:25:00,13.96,13.96,13.94,13.95,74449.74135307841,7.6904,7.6904,7.6794,7.6849,74449.7414
2009-06-18 13:30:00,13.95,13.96,13.94,13.96,34790.54670859114,7.6849,7.6904,7.6794,7.6904,34790.5467
2009-06-18 13:35:00,13.95,14.02,13.95,14.0,282077.28978598234,7.6849,7.7234,7.6849,7.7124,282077.2898
2009-06-18 13:40:00,14.0,14.1,13.99,14.09,285120.19474591746,7.7124,7.7675,7.7069,7.762,285120.1947
2009-06-18 13:45:00,14.1,14.1,14.04,14.04,30936.200426006693,7.7675,7.7675,7.7344,7.7344,30936.2004
2009-06-18 13:50:00,14.04,14.06,14.0,14.05,77086.92565168881,7.7344,7.7455,7.7124,7.74,77086.9257
2009-06-18 13:55:00,14.06,14.08,14.03,14.05,180038.54346282585,7.7455,7.7565,7.7289,7.74,180038.5435
2009-06-18 14:00:00,14.05,14.06,13.99,14.05,80535.55127294858,7.74,7.7455,7.7069,7.74,80535.5513
2009-06-18 14:05:00,14.04,14.08,14.02,14.03,101734.455827163,7.7344,7.7565,7.7234,7.7289,101734.4558
2009-06-18 14:10:00,14.02,14.02,13.99,14.0,98184.40004057209,7.7234,7.7234,7.7069,7.7124,98184.4
2009-06-18 14:15:00,14.0,14.06,13.98,14.05,94532.91408864997,7.7124,7.7455,7.7014,7.74,94532.9141
2009-06-18 14:20:00,14.05,14.06,13.98,13.99,43209.2504310782,7.74,7.7455,7.7014,7.7069,43209.2504
2009-06-18 14:25:00,14.0,14.02,13.98,14.01,63901.00415863678,7.7124,7.7234,7.7014,7.7179,63901.0042
2009-06-18 14:30:00,14.02,14.05,14.0,14.01,60655.23886803936,7.7234,7.74,7.7124,7.7179,60655.2389
2009-06-18 14:35:00,14.01,14.02,13.97,13.98,83781.316563546,7.7179,7.7234,7.6959,7.7014,83781.3166
2009-06-18 14:40:00,13.98,14.03,13.98,14.02,38036.31199918856,7.7014,7.7289,7.7014,7.7234,38036.312
2009-06-18 14:45:00,14.02,14.05,14.01,14.02,60046.65787605234,7.7234,7.74,7.7179,7.7234,60046.6579
2009-06-18 14:50:00,14.03,14.03,14.0,14.01,26980.423978091083,7.7289,7.7289,7.7124,7.7179,26980.424
2009-06-18 14:55:00,14.0,14.03,13.98,14.02,57409.47357744193,7.7124,7.7289,7.7014,7.7234,57409.4736
2009-06-18 15:00:00,14.03,14.04,13.99,14.0,54873.71944416269,7.7289,7.7344,7.7069,7.7124,54873.7194
2009-06-18 15:05:00,14.01,14.03,14.0,14.03,42397.809108428846,7.7179,7.7289,7.7124,7.7289,42397.8091
2009-06-18 15:10:00,14.02,14.07,14.02,14.04,69073.94259052642,7.7234,7.751,7.7234,7.7344,69073.9426
2009-06-18 15:15:00,14.04,14.07,14.04,14.06,50005.07150826656,7.7344,7.751,7.7344,7.7455,50005.0715
2009-06-18 15:20:00,14.06,14.06,13.98,14.01,129323.4607972411,7.7455,7.7455,7.7014,7.7179,129323.4608
2009-06-18 15:25:00,14.02,14.02,13.96,13.96,54873.71944416269,7.7234,7.7234,7.6904,7.6904,54873.7194
2009-06-18 15:30:00,13.96,14.03,13.96,13.98,131047.773607871,7.6904,7.7289,7.6904,7.7014,131047.7736
2009-06-18 15:35:00,13.98,13.99,13.93,13.95,117861.85211481896,7.7014,7.7069,7.6738,7.6849,117861.8521
2009-06-18 15:40:00,13.95,13.98,13.92,13.96,148392.33187950097,7.6849,7.7014,7.6683,7.6904,148392.3319
2009-06-18 15:45:00,13.95,13.97,13.91,13.95,196571.6604118065,7.6849,7.6959,7.6628,7.6849,196571.6604
2009-06-18 15:50:00,13.94,13.95,13.89,13.93,152753.82898874124,7.6794,7.6849,7.6518,7.6738,152753.829
2009-06-18 15:55:00,13.93,13.97,13.93,13.95,206917.53727558567,7.6738,7.6959,7.6738,7.6849,206917.5373
2009-06-19 09:30:00,14.28,14.28,14.02,14.07,931230.347905467,7.8667,7.8667,7.7234,7.751,931230.3479
2009-06-19 09:35:00,14.03,14.16,14.03,14.1,55380.87027081855,7.7289,7.8006,7.7289,7.7675,55380.8703
2009-06-19 09:40:00,14.11,14.26,14.05,14.24,88649.96449944214,7.773,7.8556,7.74,7.8446,88649.9645
2009-06-19 09:45:00,14.26,14.3,14.26,14.29,87635.66284613044,7.8556,7.8777,7.8556,7.8722,87635.6628
2009-06-19 09:50:00,14.29,14.39,14.29,14.32,156101.02444466983,7.8722,7.9273,7.8722,7.8887,156101.0244
2009-06-19 09:55:00,14.35,14.35,14.23,14.25,56699.46242012375,7.9052,7.9052,7.8391,7.8501,56699.4624
2009-06-19 10:00:00,14.26,14.28,14.24,14.24,49700.78101227305,7.8556,7.8667,7.8446,7.8446,49700.781
2009-06-19 10:05:00,14.24,14.31,14.24,14.3,144030.83477026067,7.8446,7.8832,7.8446,7.8777,144030.8348
2009-06-19 10:10:00,14.3,14.33,14.26,14.27,365858.6063495284,7.8777,7.8942,7.8556,7.8611,365858.6063
2009-06-19 10:15:00,14.26,14.28,14.17,14.18,104574.50045643577,7.8556,7.8667,7.8061,7.8116,104574.5005
2009-06-19 10:20:00,14.18,14.23,14.14,14.23,102545.89714981236,7.8116,7.8391,7.7895,7.8391,102545.8971
2009-06-19 10:25:00,14.22,14.23,14.15,14.16,98995.84136322142,7.8336,7.8391,7.795,7.8006,98995.8414
2009-06-19 10:30:00,14.17,14.25,14.14,14.21,137539.30418906582,7.8061,7.8501,7.7895,7.8281,137539.3042
2009-06-19 10:35:00,14.2,14.23,14.13,14.13,115630.3884775332,7.8226,7.8391,7.784,7.784,115630.3885
2009-06-19 10:40:00,14.13,14.17,14.06,14.09,183588.5992494168,7.784,7.8061,7.7455,7.762,183588.5992
2009-06-19 10:45:00,14.09,14.15,14.07,14.13,169692.66659904656,7.762,7.795,7.751,7.784,169692.6666
2009-06-19 10:50:00,14.14,14.14,14.06,14.11,125367.68434932549,7.7895,7.7895,7.7455,7.773,125367.6843
2009-06-19 10:55:00,14.11,14.13,14.05,14.06,73942.59052642256,7.773,7.784,7.74,7.7455,73942.5905
2009-06-19 11:00:00,14.06,14.07,14.05,14.07,66842.47895324069,7.7455,7.751,7.74,7.751,66842.479
2009-06-19 11:05:00,14.07,14.08,14.02,14.03,85404.19920884472,7.751,7.7565,7.7234,7.7289,85404.1992
2009-06-19 11:10:00,14.02,14.03,14.0,14.02,40774.92646313013,7.7234,7.7289,7.7124,7.7234,40774.9265
2009-06-19 11:15:00,14.02,14.05,14.02,14.05,22213.20620752612,7.7234,7.74,7.7234,7.74,22213.2062
2009-06-19 11:20:00,14.05,14.05,13.98,13.99,80028.40044629273,7.74,7.74,7.7014,7.7069,80028.4004
2009-06-19 11:25:00,13.98,14.0,13.96,13.96,81448.4227609291,7.7014,7.7124,7.6904,7.6904,81448.4228
2009-06-19 11:30:00,13.96,13.99,13.96,13.98,43919.26158839639,7.6904,7.7069,7.6904,7.7014,43919.2616
2009-06-19 11:35:00,13.98,13.99,13.97,13.98,56192.3115934679,7.7014,7.7069,7.6959,7.7014,56192.3116
2009-06-19 11:40:00,13.97,13.98,13.97,13.98,48179.32853230551,7.6959,7.7014,7.6959,7.7014,48179.3285
2009-06-19 11:45:00,13.98,13.98,13.93,13.93,90881.42813672786,7.7014,7.7014,7.6738,7.6738,90881.4281
2009-06-19 11:50:00,13.94,13.94,13.92,13.94,46150.72522568212,7.6794,7.6794,7.6683,7.6794,46150.7252
2009-06-19 11:55:00,13.93,13.96,13.93,13.95,37123.44051120804,7.6738,7.6904,7.6738,7.6849,37123.4405
2009-06-19 12:00:00,13.96,13.96,13.95,13.96,26473.27315143524,7.6904,7.6904,7.6849,7.6904,26473.2732
2009-06-19 12:05:00,13.95,13.96,13.92,13.93,78405.51780099401,7.6849,7.6904,7.6683,7.6738,78405.5178
2009-06-19 12:10:00,13.92,13.93,13.85,13.88,95648.64590729284,7.6683,7.6738,7.6298,7.6463,95648.6459
2009-06-19 12:15:00,13.87,13.89,13.87,13.89,17344.558271629983,7.6408,7.6518,7.6408,7.6518,17344.5583
2009-06-19 12:20:00,13.88,13.89,13.82,13.83,54265.13845217568,7.6463,7.6518,7.6132,7.6188,54265.1385
2009-06-19 12:25:00,13.83,13.83,13.71,13.72,140480.77898366973,7.6188,7.6188,7.5527,7.5582,140480.779
2009-06-19 12:30:00,13.73,13.74,13.7,13.73,119281.87442945532,7.5637,7.5692,7.5471,7.5637,119281.8744
2009-06-19 12:35:00,13.73,13.73,13.67,13.69,60249.518206714674,7.5637,7.5637,7.5306,7.5416,60249.5182
2009-06-19 12:40:00,13.69,13.69,13.67,13.69,48686.47935896136,7.5416,7.5416,7.5306,7.5416,48686.4794
2009-06-19 12:45:00,13.69,13.72,13.68,13.71,138655.0360077087,7.5416,7.5582,7.5361,7.5527,138655.036
2009-06-19 12:50:00,13.7,13.73,13.7,13.71,47469.31737498733,7.5471,7.5637,7.5471,7.5527,47469.3174
2009-06-19 12:55:00,13.71,13.71,13.7,13.71,60959.52936403286,7.5527,7.5527,7.5471,7.5527,60959.5294
2009-06-19 13:00:00,13.71,13.71,13.7,13.7,15417.385130337763,7.5527,7.5527,7.5471,7.5471,15417.3851
2009-06-19 13:05:00,13.7,13.73,13.7,13.73,51932.24464955878,7.5471,7.5637,7.5471,7.5637,51932.2446
2009-06-19 13:10:00,13.73,13.76,13.73,13.74,56800.89258545492,7.5637,7.5802,7.5637,7.5692,56800.8926
2009-06-19 13:15:00,13.73,13.74,13.7,13.73,64915.30581194847,7.5637,7.5692,7.5471,7.5637,64915.3058
2009-06-19 13:20:00,13.72,13.73,13.72,13.73,27081.854143422253,7.5582,7.5637,7.5582,7.5637,27081.8541
2009-06-19 13:25:00,13.73,13.75,13.72,13.73,120904.75707475404,7.5637,7.5747,7.5582,7.5637,120904.7571
2009-06-19 13:30:00,13.73,13.79,13.72,13.79,137235.0136930723,7.5637,7.5967,7.5582,7.5967,137235.0137
2009-06-19 13:35:00,13.79,13.79,13.75,13.76,63089.562835987424,7.5967,7.5967,7.5747,7.5802,63089.5628
2009-06-19 13:40:00,13.76,13.77,13.75,13.75,39253.47398316259,7.5802,7.5857,7.5747,7.5747,39253.474
2009-06-19 13:45:00,13.75,13.75,13.71,13.72,69581.09341718227,7.5747,7.5747,7.5527,7.5582,69581.0934
2009-06-19 13:50:00,13.71,13.73,13.68,13.72,103255.90830713054,7.5527,7.5637,7.5361,7.5582,103255.9083
2009-06-19 13:55:00,13.72,13.74,13.65,13.65,100618.72400852012,7.5582,7.5692,7.5196,7.5196,100618.724
2009-06-19 14:00:00,13.65,13.66,13.63,13.65,71913.98721979916,7.5196,7.5251,7.5086,7.5196,71913.9872
2009-06-19 14:05:00,13.65,13.65,13.61,13.62,49497.92068161071,7.5196,7.5196,7.4976,7.5031,49497.9207
2009-06-19 14:10:00,13.62,13.62,13.57,13.58,101430.1653311695,7.5031,7.5031,7.4755,7.481,101430.1653
2009-06-19 14:15:00,13.58,13.59,13.53,13.56,145856.57774622174,7.481,7.4865,7.4535,7.47,145856.5777
2009-06-19 14:20:00,13.55,13.56,13.48,13.48,112891.77401359164,7.4645,7.47,7.4259,7.4259,112891.774
2009-06-19 14:25:00,13.49,13.54,13.48,13.53,60655.23886803936,7.4315,7.459,7.4259,7.4535,60655.2389
2009-06-19 14:30:00,13.54,13.63,13.53,13.63,105183.08144842276,7.459,7.5086,7.4535,7.5086,105183.0814
2009-06-19 14:35:00,13.63,13.68,13.63,13.68,116948.98062683844,7.5086,7.5361,7.5086,7.5361,116948.9806
2009-06-19 14:40:00,13.67,13.74,13.67,13.73,112181.76285627346,7.5306,7.5692,7.5306,7.5637,112181.7629
2009-06-19 14:45:00,13.73,13.75,13.72,13.74,70493.9649051628,7.5637,7.5747,7.5582,7.5692,70493.9649
2009-06-19 14:50:00,13.73,13.77,13.73,13.75,61568.11035601988,7.5637,7.5857,7.5637,7.5747,61568.1104
2009-06-19 14:55:00,13.75,13.81,13.75,13.77,182168.5769347804,7.5747,7.6077,7.5747,7.5857,182168.5769
2009-06-19 15:00:00,13.77,13.8,13.77,13.78,66335.32812658485,7.5857,7.6022,7.5857,7.5912,66335.3281
2009-06-19 15:05:00,13.77,13.8,13.74,13.75,85505.62937417589,7.5857,7.6022,7.5692,7.5747,85505.6294
2009-06-19 15:10:00,13.76,13.8,13.74,13.75,58829.4958920783,7.5802,7.6022,7.5692,7.5747,58829.4959
2009-06-19 15:15:00,13.75,13.83,13.74,13.83,86114.2103661629,7.5747,7.6188,7.5692,7.6188,86114.2104
2009-06-19 15:20:00,13.83,13.84,13.75,13.75,104980.22111776042,7.6188,7.6243,7.5747,7.5747,104980.2211
2009-06-19 15:25:00,13.75,13.81,13.75,13.8,104777.36078709808,7.5747,7.6077,7.5747,7.6022,104777.3608
2009-06-19 15:30:00,13.8,13.81,13.77,13.79,88954.25499543564,7.6022,7.6077,7.5857,7.5967,88954.255
2009-06-19 15:35:00,13.78,13.8,13.75,13.76,106907.39425905264,7.5912,7.6022,7.5747,7.5802,106907.3943
2009-06-19 15:40:00,13.75,13.77,13.72,13.72,220509.17942996247,7.5747,7.5857,7.5582,7.5582,220509.1794
2009-06-19 15:45:00,13.72,13.73,13.64,13.68,232883.65960036515,7.5582,7.5637,7.5141,7.5361,232883.6596
2009-06-19 15:50:00,13.68,13.68,13.61,13.63,377320.2150319505,7.5361,7.5361,7.4976,7.5086,377320.215
2009-06-19 15:55:00,13.62,13.65,13.55,13.59,1211076.1740541635,7.5031,7.5196,7.4645,7.4865,1211076.1741
2009-06-22 09:30:00,13.26,13.26,12.83,13.08,370524.3939547621,7.3048,7.3048,7.0679,7.2056,370524.394
2009-06-22 09:35:00,13.08,13.1,12.96,13.0,132163.50542651385,7.2056,7.2166,7.1395,7.1615,132163.5054
2009-06-22 09:40:00,13.01,13.01,12.83,12.86,133380.6674104879,7.167,7.167,7.0679,7.0844,133380.6674
2009-06-22 09:45:00,12.86,12.87,12.85,12.85,113398.92484024748,7.0844,7.0899,7.0789,7.0789,113398.9248
2009-06-22 09:50:00,12.85,12.92,12.85,12.89,96764.37772593569,7.0789,7.1175,7.0789,7.1009,96764.3777
2009-06-22 09:55:00,12.89,12.97,12.87,12.92,310072.01541738515,7.1009,7.145,7.0899,7.1175,310072.0154
2009-06-22 10:00:00,12.91,12.93,12.84,12.9,140987.9298103256,7.1119,7.123,7.0734,7.1064,140987.9298
2009-06-22 10:05:00,12.9,13.01,12.89,13.0,218074.8554620144,7.1064,7.167,7.1009,7.1615,218074.8555
2009-06-22 10:10:00,12.99,12.99,12.93,12.95,139567.90749568923,7.156,7.156,7.123,7.134,139567.9075
2009-06-22 10:15:00,12.95,13.0,12.94,12.94,76681.20499036413,7.134,7.1615,7.1285,7.1285,76681.205
2009-06-22 10:20:00,12.94,13.0,12.94,13.0,170402.67775636475,7.1285,7.1615,7.1285,7.1615,170402.6778
2009-06-22 10:25:00,13.0,13.01,12.95,12.98,172126.99056699462,7.1615,7.167,7.134,7.1505,172126.9906
2009-06-22 10:30:00,12.98,13.01,12.86,12.87,212699.0566994624,7.1505,7.167,7.0844,7.0899,212699.0567
2009-06-22 10:35:00,12.87,12.88,12.79,12.82,169996.95709504007,7.0899,7.0954,7.0458,7.0624,169996.9571
2009-06-22 10:40:00,12.82,12.82,12.74,12.76,111877.47236027996,7.0624,7.0624,7.0183,7.0293,111877.4724
2009-06-22 10:45:00,12.76,12.83,12.74,12.82,119383.30459478647,7.0293,7.0679,7.0183,7.0624,119383.3046
2009-06-22 10:50:00,12.82,12.84,12.78,12.78,97271.52855259154,7.0624,7.0734,7.0403,7.0403,97271.5286
2009-06-22 10:55:00,12.79,12.83,12.78,12.81,70595.39507049396,7.0458,7.0679,7.0403,7.0569,70595.3951
2009-06-22 11:00:00,12.82,12.84,12.79,12.79,107008.8244243838,7.0624,7.0734,7.0458,7.0458,107008.8244
2009-06-22 11:05:00,12.8,12.89,12.79,12.84,85302.76904351354,7.0513,7.1009,7.0458,7.0734,85302.769
2009-06-22 11:10:00,12.83,12.84,12.8,12.82,111978.90252561112,7.0679,7.0734,7.0513,7.0624,111978.9025
2009-06-22 11:15:00,12.82,12.82,12.75,12.77,183487.1690840856,7.0624,7.0624,7.0238,7.0348,183487.1691
2009-06-22 11:20:00,12.77,12.78,12.76,12.77,82259.86408357846,7.0348,7.0403,7.0293,7.0348,82259.8641
2009-06-22 11:25:00,12.77,12.8,12.75,12.78,119180.44426412416,7.0348,7.0513,7.0238,7.0403,119180.4443
2009-06-22 11:30:00,12.77,12.77,12.74,12.76,71406.83639314333,7.0348,7.0348,7.0183,7.0293,71406.8364
2009-06-22 11:35:00,12.77,12.77,12.64,12.64,95141.495080637,7.0348,7.0348,6.9632,6.9632,95141.4951
2009-06-22 11:40:00,12.64,12.7,12.63,12.63,64915.30581194847,6.9632,6.9963,6.9577,6.9577,64915.3058
2009-06-22 11:45:00,12.63,12.67,12.6,12.6,142712.24262095548,6.9577,6.9797,6.9412,6.9412,142712.2426
2009-06-22 11:50:00,12.6,12.62,12.57,12.61,152449.53849274776,6.9412,6.9522,6.9246,6.9467,152449.5385
2009-06-22 11:55:00,12.62,12.63,12.61,12.63,61770.970686682216,6.9522,6.9577,6.9467,6.9577,61770.9707
2009-06-22 12:00:00,12.63,12.64,12.62,12.62,49295.06035094837,6.9577,6.9632,6.9522,6.9522,49295.0604
2009-06-22 12:05:00,12.62,12.64,12.61,12.62,54265.13845217568,6.9522,6.9632,6.9467,6.9522,54265.1385
2009-06-22 12:10:00,12.61,12.63,12.61,12.61,40673.49629779896,6.9467,6.9577,6.9467,6.9467,40673.4963
2009-06-22 12:15:00,12.62,12.7,12.61,12.67,168779.79511106602,6.9522,6.9963,6.9467,6.9797,168779.7951
2009-06-22 12:20:00,12.67,12.69,12.63,12.65,50005.07150826656,6.9797,6.9907,6.9577,6.9687,50005.0715
2009-06-22 12:25:00,12.65,12.7,12.65,12.65,54366.56861750685,6.9687,6.9963,6.9687,6.9687,54366.5686
2009-06-22 12:30:00,12.65,12.66,12.61,12.65,67856.78060655239,6.9687,6.9742,6.9467,6.9687,67856.7806
2009-06-22 12:35:00,12.65,12.68,12.65,12.65,51222.23349224059,6.9687,6.9852,6.9687,6.9687,51222.2335
2009-06-22 12:40:00,12.66,12.69,12.65,12.68,36413.42935388985,6.9742,6.9907,6.9687,6.9852,36413.4294
2009-06-22 12:45:00,12.68,12.69,12.62,12.64,52236.53514555229,6.9852,6.9907,6.9522,6.9632,52236.5351
2009-06-22 12:50:00,12.64,12.65,12.63,12.64,55583.73060148088,6.9632,6.9687,6.9577,6.9632,55583.7306
2009-06-22 12:55:00,12.63,12.67,12.63,12.66,26371.842986104068,6.9577,6.9797,6.9577,6.9742,26371.843
2009-06-22 13:00:00,12.66,12.67,12.66,12.67,18663.150420935188,6.9742,6.9797,6.9742,6.9797,18663.1504
2009-06-22 13:05:00,12.66,12.69,12.66,12.68,80434.12110761741,6.9742,6.9907,6.9742,6.9852,80434.1211
2009-06-22 13:10:00,12.68,12.69,12.64,12.64,43817.83142306522,6.9852,6.9907,6.9632,6.9632,43817.8314
2009-06-22 13:15:00,12.65,12.65,12.61,12.61,73131.1492037732,6.9687,6.9687,6.9467,6.9467,73131.1492
2009-06-22 13:20:00,12.62,12.62,12.54,12.54,60756.66903337053,6.9522,6.9522,6.9081,6.9081,60756.669
2009-06-22 13:25:00,12.54,12.55,12.53,12.55,87635.66284613044,6.9081,6.9136,6.9026,6.9136,87635.6628
2009-06-22 13:30:00,12.55,12.6,12.55,12.57,85201.33887818237,6.9136,6.9412,6.9136,6.9246,85201.3389
2009-06-22 13:35:00,12.57,12.58,12.57,12.58,11563.038847753322,6.9246,6.9302,6.9246,6.9302,11563.0388
2009-06-22 13:40:00,12.57,12.58,12.55,12.55,39354.90414849376,6.9246,6.9302,6.9136,6.9136,39354.9041
2009-06-22 13:45:00,12.55,12.56,12.54,12.55,22720.357034181965,6.9136,6.9191,6.9081,6.9136,22720.357
2009-06-22 13:50:00,12.55,12.56,12.54,12.56,54772.28927883152,6.9136,6.9191,6.9081,6.9191,54772.2893
2009-06-22 13:55:00,12.55,12.56,12.54,12.55,27386.14463941576,6.9136,6.9191,6.9081,6.9136,27386.1446
2009-06-22 14:00:00,12.54,12.55,12.52,12.53,68871.08225986408,6.9081,6.9136,6.8971,6.9026,68871.0823
2009-06-22 14:05:00,12.52,12.53,12.46,12.46,110457.45004564358,6.8971,6.9026,6.864,6.864,110457.45
2009-06-22 14:10:00,12.46,12.48,12.46,12.48,106501.67359772796,6.864,6.8751,6.864,6.8751,106501.6736
2009-06-22 14:15:00,12.47,12.48,12.43,12.47,152855.2591540724,6.8696,6.8751,6.8475,6.8696,152855.2592
2009-06-22 14:20:00,12.47,12.48,12.44,12.44,106501.67359772796,6.8696,6.8751,6.853,6.853,106501.6736
2009-06-22 14:25:00,12.45,12.47,12.44,12.45,119383.30459478647,6.8585,6.8696,6.853,6.8585,119383.3046
2009-06-22 14:30:00,12.44,12.45,12.43,12.45,48787.909524292525,6.853,6.8585,6.8475,6.8585,48787.9095
2009-06-22 14:35:00,12.44,12.49,12.44,12.49,100111.57318186428,6.853,6.8806,6.853,6.8806,100111.5732
2009-06-22 14:40:00,12.48,12.49,12.44,12.46,66538.18845724719,6.8751,6.8806,6.853,6.864,66538.1885
2009-06-22 14:45:00,12.46,12.46,12.44,12.46,29211.88761537681,6.864,6.864,6.853,6.864,29211.8876
2009-06-22 14:50:00,12.46,12.46,12.45,12.45,23836.08885282483,6.864,6.864,6.8585,6.8585,23836.0889
2009-06-22 14:55:00,12.45,12.46,12.45,12.46,40166.34547114312,6.8585,6.864,6.8585,6.864,40166.3455
2009-06-22 15:00:00,12.46,12.51,12.45,12.48,130439.19261588396,6.864,6.8916,6.8585,6.8751,130439.1926
2009-06-22 15:05:00,12.49,12.53,12.47,12.52,120397.60624809818,6.8806,6.9026,6.8696,6.8971,120397.6062
2009-06-22 15:10:00,12.52,12.53,12.52,12.52,58322.34506542246,6.8971,6.9026,6.8971,6.8971,58322.3451
2009-06-22 15:15:00,12.52,12.53,12.48,12.52,123744.80170402676,6.8971,6.9026,6.8751,6.8971,123744.8017
2009-06-22 15:20:00,12.52,12.54,12.51,12.53,82259.86408357846,6.8971,6.9081,6.8916,6.9026,82259.8641
2009-06-22 15:25:00,12.53,12.53,12.51,12.53,102241.60665381885,6.9026,6.9026,6.8916,6.9026,102241.6067
2009-06-22 15:30:00,12.53,12.59,12.52,12.55,167968.3537884167,6.9026,6.9357,6.8971,6.9136,167968.3538
2009-06-22 15:35:00,12.55,12.55,12.53,12.54,100010.14301653313,6.9136,6.9136,6.9026,6.9081,100010.143
2009-06-22 15:40:00,12.54,12.54,12.46,12.46,172532.7112283193,6.9081,6.9081,6.864,6.864,172532.7112
2009-06-22 15:45:00,12.47,12.5,12.46,12.47,238056.5980322548,6.8696,6.8861,6.864,6.8696,238056.598
2009-06-22 15:50:00,12.46,12.47,12.34,12.39,416370.8286844508,6.864,6.8696,6.7979,6.8255,416370.8287
2009-06-22 15:55:00,12.4,12.4,12.32,12.34,565878.8923825946,6.831,6.831,6.7869,6.7979,565878.8924
2009-06-23 09:30:00,12.18,12.36,12.1,12.32,215133.3806674105,6.7098,6.809,6.6657,6.7869,215133.3807
2009-06-23 09:35:00,12.33,12.55,12.33,12.45,184805.7612333908,6.7924,6.9136,6.7924,6.8585,184805.7612
2009-06-23 09:40:00,12.44,12.48,12.27,12.42,184602.9009027285,6.853,6.8751,6.7594,6.842,184602.9009
2009-06-23 09:45:00,12.42,12.48,12.37,12.47,180444.26412415053,6.842,6.8751,6.8145,6.8696,180444.2641
2009-06-23 09:50:00,12.47,12.79,12.46,12.78,243229.53646414445,6.8696,7.0458,6.864,7.0403,243229.5365
2009-06-23 09:55:00,12.78,12.82,12.72,12.74,172837.0017243128,7.0403,7.0624,7.0073,7.0183,172837.0017
2009-06-23 10:00:00,12.74,12.79,12.57,12.76,238665.1790242418,7.0183,7.0458,6.9246,7.0293,238665.179
2009-06-23 10:05:00,12.76,12.76,12.6,12.64,191804.4426412415,7.0293,7.0293,6.9412,6.9632,191804.4426
2009-06-23 10:10:00,12.63,12.65,12.56,12.6,206207.5261182676,6.9577,6.9687,6.9191,6.9412,206207.5261
2009-06-23 10:15:00,12.6,12.63,12.56,12.6,105487.37194441629,6.9412,6.9577,6.9191,6.9412,105487.3719
2009-06-23 10:20:00,12.59,12.66,12.57,12.6,129526.32112790344,6.9357,6.9742,6.9246,6.9412,129526.3211
2009-06-23 10:25:00,12.6,12.61,12.42,12.44,244649.5587787808,6.9412,6.9467,6.842,6.853,244649.5588
2009-06-23 10:30:00,12.45,12.49,12.41,12.43,135307.8405517801,6.8585,6.8806,6.8365,6.8475,135307.8406
2009-06-23 10:35:00,12.45,12.47,12.35,12.37,114108.93599756568,6.8585,6.8696,6.8034,6.8145,114108.936
2009-06-23 10:40:00,12.37,12.37,12.24,12.26,157115.32609798154,6.8145,6.8145,6.7428,6.7539,157115.3261
2009-06-23 10:45:00,12.27,12.31,12.23,12.23,133583.52774115023,6.7594,6.7814,6.7373,6.7373,133583.5277
2009-06-23 10:50:00,12.24,12.25,12.18,12.22,173344.15255096866,6.7428,6.7484,6.7098,6.7318,173344.1526
2009-06-23 10:55:00,12.23,12.3,12.17,12.25,186935.79470534532,6.7373,6.7759,6.7043,6.7484,186935.7947
2009-06-23 11:00:00,12.25,12.26,12.14,12.16,224160.66538188452,6.7484,6.7539,6.6878,6.6988,224160.6654
2009-06-23 11:05:00,12.17,12.17,12.09,12.13,137843.59468505933,6.7043,6.7043,6.6602,6.6823,137843.5947
2009-06-23 11:10:00,12.13,12.16,12.11,12.12,66132.46779592251,6.6823,6.6988,6.6712,6.6767,66132.4678
2009-06-23 11:15:00,12.12,12.26,12.11,12.25,153565.2703113906,6.6767,6.7539,6.6712,6.7484,153565.2703
2009-06-23 11:20:00,12.25,12.26,12.19,12.22,62278.12151333807,6.7484,6.7539,6.7153,6.7318,62278.1215
2009-06-23 11:25:00,12.22,12.24,12.19,12.21,93924.33309666294,6.7318,6.7428,6.7153,6.7263,93924.3331
2009-06-23 11:30:00,12.22,12.24,12.2,12.23,31139.06075666904,6.7318,6.7428,6.7208,6.7373,31139.0608
2009-06-23 11:35:00,12.23,12.34,12.22,12.3,131859.2149305203,6.7373,6.7979,6.7318,6.7759,131859.2149
2009-06-23 11:40:00,12.3,12.3,12.19,12.24,202251.749670352,6.7759,6.7759,6.7153,6.7428,202251.7497
2009-06-23 11:45:00,12.24,12.25,12.2,12.22,112181.76285627346,6.7428,6.7484,6.7208,6.7318,112181.7629
2009-06-23 11:50:00,12.22,12.28,12.22,12.27,302566.1831828786,6.7318,6.7649,6.7318,6.7594,302566.1832
2009-06-23 11:55:00,12.27,12.34,12.26,12.32,234810.83274165736,6.7594,6.7979,6.7539,6.7869,234810.8327
2009-06-23 12:00:00,12.32,12.34,12.32,12.34,91084.2884673902,6.7869,6.7979,6.7869,6.7979,91084.2885
2009-06-23 12:05:00,12.34,12.41,12.32,12.41,282178.7199513135,6.7979,6.8365,6.7869,6.8365,282178.72
2009-06-23 12:10:00,12.4,12.48,12.39,12.43,389694.6952023532,6.831,6.8751,6.8255,6.8475,389694.6952
2009-06-23 12:15:00,12.43,12.44,12.41,12.41,143320.82361294248,6.8475,6.853,6.8365,6.8365,143320.8236
2009-06-23 12:20:00,12.42,12.55,12.41,12.49,161679.68353788418,6.842,6.9136,6.8365,6.8806,161679.6835
2009-06-23 12:25:00,12.5,12.52,12.47,12.47,122223.34922405925,6.8861,6.8971,6.8696,6.8696,122223.3492
2009-06-23 12:30:00,12.48,12.51,12.47,12.51,46150.72522568212,6.8751,6.8916,6.8696,6.8916,46150.7252
2009-06-23 12:35:00,12.52,12.66,12.5,12.64,185921.49305203368,6.8971,6.9742,6.8861,6.9632,185921.4931
2009-06-23 12:40:00,12.65,12.69,12.55,12.6,256618.3182878588,6.9687,6.9907,6.9136,6.9412,256618.3183
2009-06-23 12:45:00,12.62,12.66,12.6,12.65,86824.22152348109,6.9522,6.9742,6.9412,6.9687,86824.2215
2009-06-23 12:50:00,12.65,12.67,12.58,12.6,72421.13804645502,6.9687,6.9797,6.9302,6.9412,72421.138
2009-06-23 12:55:00,12.59,12.62,12.58,12.62,41586.36778577949,6.9357,6.9522,6.9302,6.9522,41586.3678
2009-06-23 13:00:00,12.62,12.71,12.58,12.7,98285.83020590324,6.9522,7.0018,6.9302,6.9963,98285.8302
2009-06-23 13:05:00,12.71,12.74,12.63,12.69,413632.2142205092,7.0018,7.0183,6.9577,6.9907,413632.2142
2009-06-23 13:10:00,12.7,12.74,12.67,12.71,198194.5430571052,6.9963,7.0183,6.9797,7.0018,198194.5431
2009-06-23 13:15:00,12.72,12.76,12.7,12.76,59843.79754539,7.0073,7.0293,6.9963,7.0293,59843.7975
2009-06-23 13:20:00,12.76,12.8,12.75,12.76,111776.04219494878,7.0293,7.0513,7.0238,7.0293,111776.0422
2009-06-23 13:25:00,12.76,12.76,12.62,12.63,66741.04878790953,7.0293,7.0293,6.9522,6.9577,66741.0488
2009-06-23 13:30:00,12.62,12.63,12.61,12.62,32761.943401967743,6.9522,6.9577,6.9467,6.9522,32761.9434
2009-06-23 13:35:00,12.62,12.63,12.61,12.63,56192.3115934679,6.9522,6.9577,6.9467,6.9577,56192.3116
2009-06-23 13:40:00,12.62,12.63,12.53,12.55,93214.32193934477,6.9522,6.9577,6.9026,6.9136,93214.3219
2009-06-23 13:45:00,12.54,12.55,12.5,12.51,78506.94796632518,6.9081,6.9136,6.8861,6.8916,78506.948
2009-06-23 13:50:00,12.52,12.52,12.48,12.5,91490.00912871488,6.8971,6.8971,6.8751,6.8861,91490.0091
2009-06-23 13:55:00,12.5,12.51,12.45,12.45,117050.4107921696,6.8861,6.8916,6.8585,6.8585,117050.4108
2009-06-23 14:00:00,12.45,12.49,12.42,12.48,74956.89217973425,6.8585,6.8806,6.842,6.8751,74956.8922
2009-06-23 14:05:00,12.49,12.8,12.49,12.74,1174764.174865605,6.8806,7.0513,6.8806,7.0183,1174764.1749
2009-06-23 14:10:00,12.75,12.92,12.74,12.81,617506.8465361599,7.0238,7.1175,7.0183,7.0569,617506.8465
2009-06-23 14:15:00,12.8,13.04,12.8,13.01,634952.8349731211,7.0513,7.1836,7.0513,7.167,634952.835
2009-06-23 14:20:00,13.01,13.02,12.96,12.96,182980.01825742977,7.167,7.1725,7.1395,7.1395,182980.0183
2009-06-23 14:25:00,12.97,13.05,12.94,12.99,218987.7269499949,7.145,7.1891,7.1285,7.156,218987.7269
2009-06-23 14:30:00,12.99,13.09,12.95,13.05,263616.9996957095,7.156,7.2111,7.134,7.1891,263616.9997
2009-06-23 14:35:00,13.06,13.16,13.01,13.07,491733.4415255097,7.1946,7.2497,7.167,7.2001,491733.4415
2009-06-23 14:40:00,13.06,13.12,13.05,13.07,153260.9798153971,7.1946,7.2276,7.1891,7.2001,153260.9798
2009-06-23 14:45:00,13.07,13.09,13.04,13.09,107617.40541637084,7.2001,7.2111,7.1836,7.2111,107617.4054
2009-06-23 14:50:00,13.08,13.16,13.06,13.12,124454.81286134497,7.2056,7.2497,7.1946,7.2276,124454.8129
2009-06-23 14:55:00,13.13,13.13,13.01,13.02,377320.2150319505,7.2331,7.2331,7.167,7.1725,377320.215
2009-06-23 15:00:00,13.02,13.02,12.91,12.93,244142.4079521249,7.1725,7.1725,7.1119,7.123,244142.408
2009-06-23 15:05:00,12.92,12.97,12.85,12.86,183994.31991074147,7.1175,7.145,7.0789,7.0844,183994.3199
2009-06-23 15:10:00,12.86,12.92,12.84,12.92,188355.8170199817,7.0844,7.1175,7.0734,7.1175,188355.817
2009-06-23 15:15:00,12.93,12.98,12.9,12.91,117658.9917841566,7.123,7.1505,7.1064,7.1119,117658.9918
2009-06-23 15:20:00,12.91,12.92,12.87,12.91,153260.9798153971,7.1119,7.1175,7.0899,7.1119,153260.9798
2009-06-23 15:25:00,12.91,13.03,12.91,13.0,267065.6253169693,7.1119,7.178,7.1119,7.1615,267065.6253
2009-06-23 15:30:00,12.99,12.99,12.89,12.95,202150.3195050208,7.156,7.156,7.1009,7.134,202150.3195
2009-06-23 15:35:00,12.95,13.02,12.95,12.95,289278.8315244954,7.134,7.1725,7.134,7.134,289278.8315
2009-06-23 15:40:00,12.95,12.96,12.91,12.91,156811.03560198803,7.134,7.1395,7.1119,7.1119,156811.0356
2009-06-23 15:45:00,12.92,12.96,12.88,12.96,328938.0261689827,7.1175,7.1395,7.0954,7.1395,328938.0262
2009-06-23 15:50:00,12.96,12.97,12.9,12.93,270412.82077289786,7.1395,7.145,7.1064,7.123,270412.8208
2009-06-23 15:55:00,12.94,12.94,12.89,12.9,339993.91419008013,7.1285,7.1285,7.1009,7.1064,339993.9142
2009-06-24 09:30:00,13.03,13.17,13.0,13.13,185617.20255604017,7.178,7.2552,7.1615,7.2331,185617.2026
2009-06-24 09:35:00,13.12,13.52,13.07,13.47,350136.93072319706,7.2276,7.448,7.2001,7.4204,350136.9307
2009-06-24 09:40:00,13.47,13.64,13.39,13.6,379348.8183385739,7.4204,7.5141,7.3764,7.4921,379348.8183
2009-06-24 09:45:00,13.6,13.69,13.56,13.69,269297.088954255,7.4921,7.5416,7.47,7.5416,269297.089
2009-06-24 09:50:00,13.68,13.72,13.6,13.7,470433.1068059641,7.5361,7.5582,7.4921,7.5471,470433.1068
2009-06-24 09:55:00,13.71,13.82,13.66,13.73,241809.5141495081,7.5527,7.6132,7.5251,7.5637,241809.5141
2009-06-24 10:00:00,13.73,13.73,13.63,13.66,178719.95131352064,7.5637,7.5637,7.5086,7.5251,178719.9513
2009-06-24 10:05:00,13.65,13.77,13.64,13.7,333908.10427021,7.5196,7.5857,7.5141,7.5471,333908.1043
2009-06-24 10:10:00,13.7,13.76,13.7,13.73,132772.08641850087,7.5471,7.5802,7.5471,7.5637,132772.0864
2009-06-24 10:15:00,13.74,13.8,13.73,13.79,108530.27690435135,7.5692,7.6022,7.5637,7.5967,108530.2769
2009-06-24 10:20:00,13.79,13.92,13.78,13.92,230043.6149710924,7.5967,7.6683,7.5912,7.6683,230043.615
2009-06-24 10:25:00,13.92,13.94,13.83,13.91,231666.4976163911,7.6683,7.6794,7.6188,7.6628,231666.4976
2009-06-24 10:30:00,13.91,14.03,13.9,14.02,224363.5257125469,7.6628,7.7289,7.6573,7.7234,224363.5257
2009-06-24 10:35:00,14.02,14.04,13.95,13.97,185008.6215640532,7.7234,7.7344,7.6849,7.6959,185008.6216
2009-06-24 10:40:00,13.97,13.98,13.85,13.89,160766.81204990364,7.6959,7.7014,7.6298,7.6518,160766.812
2009-06-24 10:45:00,13.9,14.0,13.9,14.0,122831.93021604624,7.6573,7.7124,7.6573,7.7124,122831.9302
2009-06-24 10:50:00,14.0,14.16,14.0,14.11,231362.2071203976,7.7124,7.8006,7.7124,7.773,231362.2071
2009-06-24 10:55:00,14.1,14.1,14.02,14.07,368901.5113094634,7.7675,7.7675,7.7234,7.751,368901.5113
2009-06-24 11:00:00,14.05,14.15,14.02,14.09,124860.53352266963,7.74,7.795,7.7234,7.762,124860.5335
2009-06-24 11:05:00,14.09,14.13,14.06,14.07,101633.02566183182,7.762,7.784,7.7455,7.751,101633.0257
2009-06-24 11:10:00,14.06,14.06,14.01,14.03,48686.47935896136,7.7455,7.7455,7.7179,7.7289,48686.4794
2009-06-24 11:15:00,14.02,14.05,14.02,14.04,42296.37894309768,7.7234,7.74,7.7234,7.7344,42296.3789
2009-06-24 11:20:00,14.04,14.06,14.03,14.05,70696.82523582513,7.7344,7.7455,7.7289,7.74,70696.8252
2009-06-24 11:25:00,14.04,14.05,14.02,14.03,45542.1442336951,7.7344,7.74,7.7234,7.7289,45542.1442
2009-06-24 11:30:00,14.02,14.08,14.02,14.03,105994.52277107212,7.7234,7.7565,7.7234,7.7289,105994.5228
2009-06-24 11:35:00,14.02,14.03,13.97,13.99,176792.77817222843,7.7234,7.7289,7.6959,7.7069,176792.7782
2009-06-24 11:40:00,13.99,14.01,13.91,13.92,188761.5376813064,7.7069,7.7179,7.6628,7.6683,188761.5377
2009-06-24 11:45:00,13.92,13.92,13.89,13.89,115326.09798153971,7.6683,7.6683,7.6518,7.6518,115326.098
2009-06-24 11:50:00,13.89,13.9,13.82,13.89,210163.3025661832,7.6518,7.6573,7.6132,7.6518,210163.3026
2009-06-24 11:55:00,13.89,13.96,13.89,13.95,41484.93762044832,7.6518,7.6904,7.6518,7.6849,41484.9376
2009-06-24 12:00:00,13.95,14.06,13.95,13.99,383203.1646211583,7.6849,7.7455,7.6849,7.7069,383203.1646
2009-06-24 12:05:00,13.99,14.0,13.96,13.99,38644.89299117558,7.7069,7.7124,7.6904,7.7069,38644.893
2009-06-24 12:10:00,13.99,14.0,13.95,13.95,55076.57977482503,7.7069,7.7124,7.6849,7.6849,55076.5798
2009-06-24 12:15:00,13.95,13.97,13.94,13.95,57713.76407343544,7.6849,7.6959,7.6794,7.6849,57713.7641
2009-06-24 12:20:00,13.95,13.95,13.86,13.86,128410.58930926055,7.6849,7.6849,7.6353,7.6353,128410.5893
2009-06-24 12:25:00,13.86,13.87,13.83,13.85,113500.35500557866,7.6353,7.6408,7.6188,7.6298,113500.355
2009-06-24 12:30:00,13.85,13.85,13.83,13.84,31037.630591337864,7.6298,7.6298,7.6188,7.6243,31037.6306
2009-06-24 12:35:00,13.84,13.84,13.83,13.83,23937.519018156,7.6243,7.6243,7.6188,7.6188,23937.519
2009-06-24 12:40:00,13.83,13.84,13.77,13.78,114007.50583223451,7.6188,7.6243,7.5857,7.5912,114007.5058
2009-06-24 12:45:00,13.78,13.85,13.78,13.85,72928.28887311087,7.5912,7.6298,7.5912,7.6298,72928.2889
2009-06-24 12:50:00,13.85,13.89,13.84,13.89,38847.75332183792,7.6298,7.6518,7.6243,7.6518,38847.7533
2009-06-24 12:55:00,13.89,13.93,13.88,13.91,58626.63556141596,7.6518,7.6738,7.6463,7.6628,58626.6356
2009-06-24 13:00:00,13.91,14.0,13.91,14.0,75768.33350238361,7.6628,7.7124,7.6628,7.7124,75768.3335
2009-06-24 13:05:00,14.0,14.0,13.98,13.99,49295.06035094837,7.7124,7.7124,7.7014,7.7069,49295.0604
2009-06-24 13:10:00,13.99,14.0,13.96,13.99,52033.67481488995,7.7069,7.7124,7.6904,7.7069,52033.6748
2009-06-24 13:15:00,13.99,14.02,13.98,14.02,40369.20580180546,7.7069,7.7234,7.7014,7.7234,40369.2058
2009-06-24 13:20:00,14.02,14.05,14.01,14.03,120600.46657876052,7.7234,7.74,7.7179,7.7289,120600.4666
2009-06-24 13:25:00,14.03,14.06,14.02,14.05,55888.02109747439,7.7289,7.7455,7.7234,7.74,55888.0211
2009-06-24 13:30:00,14.06,14.06,14.02,14.02,78506.94796632518,7.7455,7.7455,7.7234,7.7234,78506.948
2009-06-24 13:35:00,14.02,14.04,14.02,14.03,114210.36616289684,7.7234,7.7344,7.7234,7.7289,114210.3662
2009-06-24 13:40:00,14.02,14.06,14.01,14.04,92301.45045136425,7.7234,7.7455,7.7179,7.7344,92301.4505
2009-06-24 13:45:00,14.04,14.05,13.96,13.96,79926.97028096156,7.7344,7.74,7.6904,7.6904,79926.9703
2009-06-24 13:50:00,13.97,14.01,13.97,14.0,65929.60746526017,7.6959,7.7179,7.6959,7.7124,65929.6075
2009-06-24 13:55:00,13.99,14.0,13.98,13.99,38746.32315650675,7.7069,7.7124,7.7014,7.7069,38746.3232
2009-06-24 14:00:00,13.99,14.0,13.98,13.99,21908.91571153261,7.7069,7.7124,7.7014,7.7069,21908.9157
2009-06-24 14:05:00,13.98,14.0,13.96,13.99,52033.67481488995,7.7014,7.7124,7.6904,7.7069,52033.6748
2009-06-24 14:10:00,14.0,14.0,13.96,14.0,56496.602089461405,7.7124,7.7124,7.6904,7.7124,56496.6021
2009-06-24 14:15:00,14.0,14.1,13.94,14.09,131656.354599858,7.7124,7.7675,7.6794,7.762,131656.3546
2009-06-24 14:20:00,14.09,14.09,13.91,14.01,189370.11867329344,7.762,7.762,7.6628,7.7179,189370.1187
2009-06-24 14:25:00,14.01,14.08,13.87,13.91,208844.710416878,7.7179,7.7565,7.6408,7.6628,208844.7104
2009-06-24 14:30:00,13.91,13.99,13.89,13.98,206511.81661426107,7.6628,7.7069,7.6518,7.7014,206511.8166
2009-06-24 14:35:00,13.99,14.0,13.8,13.83,231260.7769550664,7.7069,7.7124,7.6022,7.6188,231260.777
2009-06-24 14:40:00,13.82,13.95,13.81,13.94,176184.1971802414,7.6132,7.6849,7.6077,7.6794,176184.1972
2009-06-24 14:45:00,13.94,13.99,13.86,13.87,184907.191398722,7.6794,7.7069,7.6353,7.6408,184907.1914
2009-06-24 14:50:00,13.87,13.93,13.85,13.87,174155.59387361805,7.6408,7.6738,7.6298,7.6408,174155.5939
2009-06-24 14:55:00,13.87,13.88,13.75,13.77,139263.61699969572,7.6408,7.6463,7.5747,7.5857,139263.617
2009-06-24 15:00:00,13.77,13.84,13.77,13.78,166954.05213510498,7.5857,7.6243,7.5857,7.5912,166954.0521
2009-06-24 15:05:00,13.78,13.79,13.61,13.66,199310.2748757481,7.5912,7.5967,7.4976,7.5251,199310.2749
2009-06-24 15:10:00,13.65,13.73,13.62,13.73,230855.05629374177,7.5196,7.5637,7.5031,7.5637,230855.0563
2009-06-24 15:15:00,13.73,13.73,13.64,13.66,147073.73973019575,7.5637,7.5637,7.5141,7.5251,147073.7397
2009-06-24 15:20:00,13.66,13.78,13.65,13.73,121513.33806674104,7.5251,7.5912,7.5196,7.5637,121513.3381
2009-06-24 15:25:00,13.73,13.83,13.7,13.78,101835.88599249416,7.5637,7.6188,7.5471,7.5912,101835.886
2009-06-24 15:30:00,13.77,13.81,13.76,13.8,118470.43310680595,7.5857,7.6077,7.5802,7.6022,118470.4331
2009-06-24 15:35:00,13.81,13.82,13.72,13.77,224464.9558778781,7.6077,7.6132,7.5582,7.5857,224464.9559
2009-06-24 15:40:00,13.78,13.78,13.65,13.72,235317.9835683132,7.5912,7.5912,7.5196,7.5582,235317.9836
2009-06-24 15:45:00,13.71,13.77,13.71,13.77,152246.67816208542,7.5527,7.5857,7.5527,7.5857,152246.6782
2009-06-24 15:50:00,13.77,13.78,13.68,13.72,230246.47530175475,7.5857,7.5912,7.5361,7.5582,230246.4753
2009-06-24 15:55:00,13.72,13.79,13.72,13.76,276498.630692768,7.5582,7.5967,7.5582,7.5802,276498.6307
2009-06-25 09:30:00,13.64,13.89,13.64,13.66,89562.83598742266,7.5141,7.6518,7.5141,7.5251,89562.836
2009-06-25 09:35:00,13.65,13.7,13.56,13.68,136220.71203976063,7.5196,7.5471,7.47,7.5361,136220.712
2009-06-25 09:40:00,13.68,13.94,13.65,13.8,127193.42732528654,7.5361,7.6794,7.5196,7.6022,127193.4273
2009-06-25 09:45:00,13.8,13.82,13.74,13.75,88548.53433411097,7.6022,7.6132,7.5692,7.5747,88548.5343
2009-06-25 09:50:00,13.75,13.97,13.72,13.97,149102.34303681916,7.5747,7.6959,7.5582,7.6959,149102.343
2009-06-25 09:55:00,13.97,14.09,13.94,14.04,122020.48889339688,7.6959,7.762,7.6794,7.7344,122020.4889
2009-06-25 10:00:00,14.03,14.15,14.0,14.0,281975.8596206512,7.7289,7.795,7.7124,7.7124,281975.8596
2009-06-25 10:05:00,14.02,14.14,14.0,14.14,89664.26615275383,7.7234,7.7895,7.7124,7.7895,89664.2662
2009-06-25 10:10:00,14.14,14.19,14.08,14.12,123947.66203468911,7.7895,7.8171,7.7565,7.7785,123947.662
2009-06-25 10:15:00,14.13,14.24,14.13,14.23,129627.7512932346,7.784,7.8446,7.784,7.8391,129627.7513
2009-06-25 10:20:00,14.23,14.23,14.15,14.18,73131.1492037732,7.8391,7.8391,7.795,7.8116,73131.1492
2009-06-25 10:25:00,14.17,14.24,14.16,14.22,95952.93640328634,7.8061,7.8446,7.8006,7.8336,95952.9364
2009-06-25 10:30:00,14.22,14.24,14.15,14.15,105385.9417790851,7.8336,7.8446,7.795,7.795,105385.9418
2009-06-25 10:35:00,14.15,14.19,14.08,14.1,86519.93102748758,7.795,7.8171,7.7565,7.7675,86519.931
2009-06-25 10:40:00,14.1,14.11,13.94,13.94,74348.31118774724,7.7675,7.773,7.6794,7.6794,74348.3112
2009-06-25 10:45:00,13.94,14.08,13.94,14.05,98792.98103255908,7.6794,7.7565,7.6794,7.74,98792.981
2009-06-25 10:50:00,14.03,14.08,13.98,14.07,49295.06035094837,7.7289,7.7565,7.7014,7.751,49295.0604
2009-06-25 10:55:00,14.07,14.08,14.0,14.02,41789.22811644183,7.751,7.7565,7.7124,7.7234,41789.2281
2009-06-25 11:00:00,14.01,14.13,14.01,14.1,60655.23886803936,7.7179,7.784,7.7179,7.7675,60655.2389
2009-06-25 11:05:00,14.11,14.14,14.09,14.1,31341.92108733137,7.773,7.7895,7.762,7.7675,31341.9211
2009-06-25 11:10:00,14.1,14.1,14.03,14.04,28299.016127396288,7.7675,7.7675,7.7289,7.7344,28299.0161
2009-06-25 11:15:00,14.03,14.04,14.01,14.03,20286.033066233897,7.7289,7.7344,7.7179,7.7289,20286.0331
2009-06-25 11:20:00,14.03,14.14,14.02,14.14,29921.898772695,7.7289,7.7895,7.7234,7.7895,29921.8988
2009-06-25 11:25:00,14.14,14.2,14.14,14.19,56598.032254792575,7.7895,7.8226,7.7895,7.8171,56598.0323
2009-06-25 11:30:00,14.2,14.23,14.19,14.23,52033.67481488995,7.8226,7.8391,7.8171,7.8391,52033.6748
2009-06-25 11:35:00,14.23,14.23,14.19,14.21,58322.34506542246,7.8391,7.8391,7.8171,7.8281,58322.3451
2009-06-25 11:40:00,14.21,14.27,14.21,14.26,66943.90911857186,7.8281,7.8611,7.8281,7.8556,66943.9091
2009-06-25 11:45:00,14.26,14.27,14.21,14.26,86317.07069682523,7.8556,7.8611,7.8281,7.8556,86317.0707
2009-06-25 11:50:00,14.26,14.27,14.22,14.23,91490.00912871488,7.8556,7.8611,7.8336,7.8391,91490.0091
2009-06-25 11:55:00,14.23,14.24,14.21,14.23,50715.08266558475,7.8391,7.8446,7.8281,7.8391,50715.0827
2009-06-25 12:00:00,14.23,14.23,14.2,14.23,77391.21614768232,7.8391,7.8391,7.8226,7.8391,77391.2161
2009-06-25 12:05:00,14.23,14.23,14.15,14.16,76884.06532102647,7.8391,7.8391,7.795,7.8006,76884.0653
2009-06-25 12:10:00,14.18,14.21,14.14,14.15,65726.74713459783,7.8116,7.8281,7.7895,7.795,65726.7471
2009-06-25 12:15:00,14.14,14.14,14.1,14.13,88852.82483010448,7.7895,7.7895,7.7675,7.784,88852.8248
2009-06-25 12:20:00,14.13,14.13,14.12,14.13,21706.05538087027,7.784,7.784,7.7785,7.784,21706.0554
2009-06-25 12:25:00,14.13,14.15,14.1,14.13,88142.81367278629,7.784,7.795,7.7675,7.784,88142.8137
2009-06-25 12:30:00,14.15,14.15,14.08,14.08,51323.66365757176,7.795,7.795,7.7565,7.7565,51323.6637
2009-06-25 12:35:00,14.09,14.09,14.03,14.05,63901.00415863678,7.762,7.762,7.7289,7.74,63901.0042
2009-06-25 12:40:00,14.05,14.06,14.03,14.05,44426.41241505224,7.74,7.7455,7.7289,7.74,44426.4124
2009-06-25 12:45:00,14.04,14.05,14.01,14.02,87838.52317679278,7.7344,7.74,7.7179,7.7234,87838.5232
2009-06-25 12:50:00,14.02,14.04,14.0,14.03,48280.75869763668,7.7234,7.7344,7.7124,7.7289,48280.7587
2009-06-25 12:55:00,14.03,14.04,14.02,14.03,21908.91571153261,7.7289,7.7344,7.7234,7.7289,21908.9157
2009-06-25 13:00:00,14.02,14.09,14.0,14.09,76884.06532102647,7.7234,7.762,7.7124,7.762,76884.0653
2009-06-25 13:05:00,14.09,14.14,14.08,14.14,63698.14382797444,7.762,7.7895,7.7565,7.7895,63698.1438
2009-06-25 13:10:00,14.14,14.15,14.09,14.12,49295.06035094837,7.7895,7.795,7.762,7.7785,49295.0604
2009-06-25 13:15:00,14.13,14.18,14.12,14.18,48179.32853230551,7.784,7.8116,7.7785,7.8116,48179.3285
2009-06-25 13:20:00,14.19,14.2,14.15,14.19,68161.0711025459,7.8171,7.8226,7.795,7.8171,68161.0711
2009-06-25 13:25:00,14.2,14.21,14.16,14.16,39659.19464448728,7.8226,7.8281,7.8006,7.8006,39659.1946
2009-06-25 13:30:00,14.16,14.18,14.13,14.13,34486.256212597626,7.8006,7.8116,7.784,7.784,34486.2562
2009-06-25 13:35:00,14.13,14.14,14.13,14.14,12983.061162389697,7.784,7.7895,7.784,7.7895,12983.0612
2009-06-25 13:40:00,14.14,14.14,14.09,14.09,36311.99918855868,7.7895,7.7895,7.762,7.762,36311.9992
2009-06-25 13:45:00,14.09,14.11,14.09,14.1,26270.412820772897,7.762,7.773,7.762,7.7675,26270.4128
2009-06-25 13:50:00,14.1,14.13,14.06,14.13,56496.602089461405,7.7675,7.784,7.7455,7.784,56496.6021
2009-06-25 13:55:00,14.13,14.14,14.12,14.13,41789.22811644183,7.784,7.7895,7.7785,7.784,41789.2281
2009-06-25 14:00:00,14.13,14.13,14.07,14.08,91185.71863272136,7.784,7.784,7.751,7.7565,91185.7186
2009-06-25 14:05:00,14.08,14.1,14.06,14.07,37427.73100720154,7.7565,7.7675,7.7455,7.751,37427.731
2009-06-25 14:10:00,14.07,14.07,14.06,14.07,24038.94918348717,7.751,7.751,7.7455,7.751,24038.9492
2009-06-25 14:15:00,14.06,14.07,14.0,14.0,62582.41200933157,7.7455,7.751,7.7124,7.7124,62582.412
2009-06-25 14:20:00,14.0,14.02,13.99,14.02,55685.16076681205,7.7124,7.7234,7.7069,7.7234,55685.1608
2009-06-25 14:25:00,14.02,14.06,14.02,14.06,88649.96449944214,7.7234,7.7455,7.7234,7.7455,88649.9645
2009-06-25 14:30:00,14.06,14.09,14.03,14.05,63089.562835987424,7.7455,7.762,7.7289,7.74,63089.5628
2009-06-25 14:35:00,14.05,14.06,14.02,14.03,51222.23349224059,7.74,7.7455,7.7234,7.7289,51222.2335
2009-06-25 14:40:00,14.03,14.07,14.0,14.06,64611.015315954966,7.7289,7.751,7.7124,7.7455,64611.0153
2009-06-25 14:45:00,14.06,14.14,14.05,14.13,53453.69712952632,7.7455,7.7895,7.74,7.784,53453.6971
2009-06-25 14:50:00,14.13,14.15,14.11,14.15,43513.540927071714,7.784,7.795,7.773,7.795,43513.5409
2009-06-25 14:55:00,14.15,14.22,14.15,14.18,126787.70666396186,7.795,7.8336,7.795,7.8116,126787.7067
2009-06-25 15:00:00,14.17,14.21,14.14,14.16,76376.91449437062,7.8061,7.8281,7.7895,7.8006,76376.9145
2009-06-25 15:05:00,14.17,14.22,14.15,14.21,69885.38391317578,7.8061,7.8336,7.795,7.8281,69885.3839
2009-06-25 15:10:00,14.21,14.22,14.17,14.18,87635.66284613044,7.8281,7.8336,7.8061,7.8116,87635.6628
2009-06-25 15:15:00,14.17,14.19,14.09,14.11,147580.8905568516,7.8061,7.8171,7.762,7.773,147580.8906
2009-06-25 15:20:00,14.11,14.15,14.09,14.12,117861.85211481896,7.773,7.795,7.762,7.7785,117861.8521
2009-06-25 15:25:00,14.12,14.2,14.11,14.19,72826.8587077797,7.7785,7.8226,7.773,7.8171,72826.8587
2009-06-25 15:30:00,14.19,14.2,14.14,14.14,130844.91327720865,7.8171,7.8226,7.7895,7.7895,130844.9133
2009-06-25 15:35:00,14.14,14.15,14.07,14.12,128917.74013591642,7.7895,7.795,7.751,7.7785,128917.7401
2009-06-25 15:40:00,14.12,14.15,14.12,14.14,144537.98559691652,7.7785,7.795,7.7785,7.7895,144537.9856
2009-06-25 15:45:00,14.13,14.21,14.12,14.18,201237.44801704027,7.784,7.8281,7.7785,7.8116,201237.448
2009-06-25 15:50:00,14.18,14.2,14.17,14.19,132974.9467491632,7.8116,7.8226,7.8061,7.8171,132974.9467
2009-06-25 15:55:00,14.19,14.22,14.19,14.22,282178.7199513135,7.8171,7.8336,7.8171,7.8336,282178.72
2009-06-26 09:30:00,14.01,14.18,13.95,14.04,77188.35581701998,7.7179,7.8116,7.6849,7.7344,77188.3558
2009-06-26 09:35:00,14.05,14.1,13.94,13.96,83274.16573689015,7.74,7.7675,7.6794,7.6904,83274.1657
2009-06-26 09:40:00,13.95,14.08,13.89,14.06,82057.00375291612,7.6849,7.7565,7.6518,7.7455,82057.0038
2009-06-26 09:45:00,14.07,14.07,13.92,13.93,144943.7062582412,7.751,7.751,7.6683,7.6738,144943.7063
2009-06-26 09:50:00,13.94,13.94,13.82,13.85,130236.33228522162,7.6794,7.6794,7.6132,7.6298,130236.3323
2009-06-26 09:55:00,13.86,13.94,13.75,13.75,113601.78517090985,7.6353,7.6794,7.5747,7.5747,113601.7852
2009-06-26 10:00:00,13.75,13.83,13.71,13.75,148899.48270615682,7.5747,7.6188,7.5527,7.5747,148899.4827
2009-06-26 10:05:00,13.75,13.77,13.64,13.66,242722.3856374886,7.5747,7.5857,7.5141,7.5251,242722.3856
2009-06-26 10:10:00,13.67,13.74,13.61,13.62,146465.15873820873,7.5306,7.5692,7.4976,7.5031,146465.1587
2009-06-26 10:15:00,13.63,13.68,13.58,13.61,131250.6339385333,7.5086,7.5361,7.481,7.4976,131250.6339
2009-06-26 10:20:00,13.61,13.8,13.57,13.8,113196.06450958517,7.4976,7.6022,7.4755,7.6022,113196.0645
2009-06-26 10:25:00,13.8,13.85,13.78,13.8,43513.540927071714,7.6022,7.6298,7.5912,7.6022,43513.5409
2009-06-26 10:30:00,13.81,13.84,13.8,13.81,35703.41819657166,7.6077,7.6243,7.6022,7.6077,35703.4182
2009-06-26 10:35:00,13.81,13.9,13.76,13.76,71508.2665584745,7.6077,7.6573,7.5802,7.5802,71508.2666
2009-06-26 10:40:00,13.76,13.8,13.65,13.66,71406.83639314333,7.5802,7.6022,7.5196,7.5251,71406.8364
2009-06-26 10:45:00,13.66,13.68,13.62,13.66,83679.88639821483,7.5251,7.5361,7.5031,7.5251,83679.8864
2009-06-26 10:50:00,13.67,13.72,13.63,13.65,59235.216553402985,7.5306,7.5582,7.5086,7.5196,59235.2166
2009-06-26 10:55:00,13.65,13.72,13.65,13.71,81549.85292626027,7.5196,7.5582,7.5196,7.5527,81549.8529
2009-06-26 11:00:00,13.71,13.73,13.65,13.68,84491.32772086418,7.5527,7.5637,7.5196,7.5361,84491.3277
2009-06-26 11:05:00,13.69,13.74,13.68,13.72,70696.82523582513,7.5416,7.5692,7.5361,7.5582,70696.8252
2009-06-26 11:10:00,13.73,13.74,13.69,13.73,29921.898772695,7.5637,7.5692,7.5416,7.5637,29921.8988
2009-06-26 11:15:00,13.73,13.74,13.71,13.74,19373.161578253374,7.5637,7.5692,7.5527,7.5692,19373.1616
2009-06-26 11:20:00,13.74,13.74,13.65,13.67,66538.18845724719,7.5692,7.5692,7.5196,7.5306,66538.1885
2009-06-26 11:25:00,13.67,13.71,13.65,13.66,62379.55167866924,7.5306,7.5527,7.5196,7.5251,62379.5517
2009-06-26 11:30:00,13.67,13.72,13.66,13.68,24850.39050613653,7.5306,7.5582,7.5251,7.5361,24850.3905
2009-06-26 11:35:00,13.68,13.7,13.65,13.67,22720.357034181965,7.5361,7.5471,7.5196,7.5306,22720.357
2009-06-26 11:40:00,13.67,13.67,13.63,13.64,50207.9318389289,7.5306,7.5306,7.5086,7.5141,50207.9318
2009-06-26 11:45:00,13.63,13.8,13.63,13.63,63089.562835987424,7.5086,7.6022,7.5086,7.5086,63089.5628
2009-06-26 11:50:00,13.63,13.7,13.62,13.67,77898.36697433816,7.5086,7.5471,7.5031,7.5306,77898.367
2009-06-26 11:55:00,13.67,13.68,13.66,13.67,29921.898772695,7.5306,7.5361,7.5251,7.5306,29921.8988
2009-06-26 12:00:00,13.66,13.69,13.65,13.67,90069.98681407851,7.5251,7.5416,7.5196,7.5306,90069.9868
2009-06-26 12:05:00,13.68,13.68,13.65,13.66,53757.98762551983,7.5361,7.5361,7.5196,7.5251,53757.9876
2009-06-26 12:10:00,13.66,13.66,13.65,13.66,7404.402069175373,7.5251,7.5251,7.5196,7.5251,7404.4021
2009-06-26 12:15:00,13.66,13.66,13.64,13.64,32964.803732630084,7.5251,7.5251,7.5141,7.5141,32964.8037
2009-06-26 12:20:00,13.64,13.65,13.63,13.64,21097.474388883253,7.5141,7.5196,7.5086,7.5141,21097.4744
2009-06-26 12:25:00,13.65,13.69,13.65,13.69,21706.05538087027,7.5196,7.5416,7.5196,7.5416,21706.0554
2009-06-26 12:30:00,13.69,13.72,13.67,13.72,55989.45126280556,7.5416,7.5582,7.5306,7.5582,55989.4513
2009-06-26 12:35:00,13.72,13.73,13.69,13.7,36717.71984988335,7.5582,7.5637,7.5416,7.5471,36717.7198
2009-06-26 12:40:00,13.71,13.73,13.7,13.71,44426.41241505224,7.5527,7.5637,7.5471,7.5527,44426.4124
2009-06-26 12:45:00,13.71,13.76,13.7,13.76,50816.51283091591,7.5527,7.5802,7.5471,7.5802,50816.5128
2009-06-26 12:50:00,13.76,13.76,13.75,13.76,29313.31778070798,7.5802,7.5802,7.5747,7.5802,29313.3178
2009-06-26 12:55:00,13.76,13.78,13.75,13.78,17953.139263617,7.5802,7.5912,7.5747,7.5912,17953.1393
2009-06-26 13:00:00,13.78,13.81,13.77,13.8,137945.0248503905,7.5912,7.6077,7.5857,7.6022,137945.0249
2009-06-26 13:05:00,13.8,13.81,13.77,13.8,66335.32812658485,7.6022,7.6077,7.5857,7.6022,66335.3281
2009-06-26 13:10:00,13.8,13.81,13.8,13.81,5578.659093214322,7.6022,7.6077,7.6022,7.6077,5578.6591
2009-06-26 13:15:00,13.8,13.85,13.8,13.84,61669.54052135105,7.6022,7.6298,7.6022,7.6243,61669.5405
2009-06-26 13:20:00,13.84,13.85,13.8,13.8,47773.60787098083,7.6243,7.6298,7.6022,7.6022,47773.6079
2009-06-26 13:25:00,13.8,13.81,13.76,13.8,122020.48889339688,7.6022,7.6077,7.5802,7.6022,122020.4889
2009-06-26 13:30:00,13.81,13.85,13.75,13.75,91490.00912871488,7.6077,7.6298,7.5747,7.5747,91490.0091
2009-06-26 13:35:00,13.75,13.76,13.71,13.73,86824.22152348109,7.5747,7.5802,7.5527,7.5637,86824.2215
2009-06-26 13:40:00,13.73,13.76,13.72,13.76,48280.75869763668,7.5637,7.5802,7.5582,7.5802,48280.7587
2009-06-26 13:45:00,13.76,13.76,13.7,13.7,34891.97687392231,7.5802,7.5802,7.5471,7.5471,34891.9769
2009-06-26 13:50:00,13.71,13.71,13.69,13.69,18054.56942894817,7.5527,7.5527,7.5416,7.5416,18054.5694
2009-06-26 13:55:00,13.7,13.71,13.67,13.69,52946.54630287048,7.5471,7.5527,7.5306,7.5416,52946.5463
2009-06-26 14:00:00,13.68,13.72,13.66,13.71,80028.40044629273,7.5361,7.5582,7.5251,7.5527,80028.4004
2009-06-26 14:05:00,13.71,13.75,13.71,13.71,21908.91571153261,7.5527,7.5747,7.5527,7.5527,21908.9157
2009-06-26 14:10:00,13.72,13.72,13.7,13.71,37529.16117253271,7.5582,7.5582,7.5471,7.5527,37529.1612
2009-06-26 14:15:00,13.72,13.72,13.68,13.7,35196.26736991581,7.5582,7.5582,7.5361,7.5471,35196.2674
2009-06-26 14:20:00,13.7,13.72,13.7,13.72,27893.29546607161,7.5471,7.5582,7.5471,7.5582,27893.2955
2009-06-26 14:25:00,13.71,13.73,13.71,13.72,34486.256212597626,7.5527,7.5637,7.5527,7.5582,34486.2562
2009-06-26 14:30:00,13.72,13.73,13.7,13.73,40572.06613246779,7.5582,7.5637,7.5471,7.5637,40572.0661
2009-06-26 14:35:00,13.73,13.74,13.73,13.73,74855.46201440308,7.5637,7.5692,7.5637,7.5637,74855.462
2009-06-26 14:40:00,13.74,13.74,13.7,13.71,48280.75869763668,7.5692,7.5692,7.5471,7.5527,48280.7587
2009-06-26 14:45:00,13.71,13.73,13.7,13.73,71913.98721979916,7.5527,7.5637,7.5471,7.5637,71913.9872
2009-06-26 14:50:00,13.73,13.83,13.72,13.83,73029.71903844204,7.5637,7.6188,7.5582,7.6188,73029.719
2009-06-26 14:55:00,13.83,13.85,13.8,13.82,97575.81904858504,7.6188,7.6298,7.6022,7.6132,97575.819
2009-06-26 15:00:00,13.82,13.82,13.79,13.8,77999.79713966933,7.6132,7.6132,7.5967,7.6022,77999.7971
2009-06-26 15:05:00,13.8,13.83,13.79,13.83,139263.61699969572,7.6022,7.6188,7.5967,7.6188,139263.617
2009-06-26 15:10:00,13.83,13.84,13.78,13.81,109544.57855766304,7.6188,7.6243,7.5912,7.6077,109544.5786
2009-06-26 15:15:00,13.82,13.83,13.76,13.77,138147.88518105284,7.6132,7.6188,7.5802,7.5857,138147.8852
2009-06-26 15:20:00,13.77,13.77,13.76,13.77,65422.45663860432,7.5857,7.5857,7.5802,7.5857,65422.4566
2009-06-26 15:25:00,13.77,13.78,13.76,13.77,77594.07647834466,7.5857,7.5912,7.5802,7.5857,77594.0765
2009-06-26 15:30:00,13.78,13.82,13.78,13.8,86519.93102748758,7.5912,7.6132,7.5912,7.6022,86519.931
2009-06-26 15:35:00,13.79,13.81,13.78,13.79,75565.47317172127,7.5967,7.6077,7.5912,7.5967,75565.4732
2009-06-26 15:40:00,13.78,13.86,13.77,13.85,362714.2712242621,7.5912,7.6353,7.5857,7.6298,362714.2712
2009-06-26 15:45:00,13.85,13.87,13.82,13.84,262704.12820772897,7.6298,7.6408,7.6132,7.6243,262704.1282
2009-06-26 15:50:00,13.85,13.86,13.76,13.79,234709.4025763262,7.6298,7.6353,7.5802,7.5967,234709.4026
2009-06-26 15:55:00,13.79,13.82,13.76,13.76,307231.9707881124,7.5967,7.6132,7.5802,7.5802,307231.9708
2009-06-29 09:30:00,13.79,13.92,13.74,13.89,47875.038036312,7.5967,7.6683,7.5692,7.6518,47875.038
2009-06-29 09:35:00,13.9,13.9,13.76,13.77,123034.7905467086,7.6573,7.6573,7.5802,7.5857,123034.7905
2009-06-29 09:40:00,13.77,13.85,13.76,13.85,72725.42854244853,7.5857,7.6298,7.5802,7.6298,72725.4285
2009-06-29 09:45:00,13.85,13.85,13.75,13.81,122629.06988538391,7.6298,7.6298,7.5747,7.6077,122629.0699
2009-06-29 09:50:00,13.82,13.82,13.67,13.69,75869.76366771478,7.6132,7.6132,7.5306,7.5416,75869.7637
2009-06-29 09:55:00,13.69,13.86,13.68,13.85,91794.2996247084,7.5416,7.6353,7.5361,7.6298,91794.2996
2009-06-29 10:00:00,13.86,13.99,13.85,13.95,170605.5380870271,7.6353,7.7069,7.6298,7.6849,170605.5381
2009-06-29 10:05:00,13.93,13.94,13.83,13.9,167055.48230043615,7.6738,7.6794,7.6188,7.6573,167055.4823
2009-06-29 10:10:00,13.91,13.95,13.89,13.94,146363.72857287756,7.6628,7.6849,7.6518,7.6794,146363.7286
2009-06-29 10:15:00,13.95,13.97,13.9,13.96,110356.0198803124,7.6849,7.6959,7.6573,7.6904,110356.0199
2009-06-29 10:20:00,13.96,13.97,13.95,13.97,71812.557054468,7.6904,7.6959,7.6849,7.6959,71812.5571
2009-06-29 10:25:00,13.97,14.05,13.95,14.04,158738.20874328027,7.6959,7.74,7.6849,7.7344,158738.2087
2009-06-29 10:30:00,14.05,14.16,14.03,14.12,214930.52033674816,7.74,7.8006,7.7289,7.7785,214930.5203
2009-06-29 10:35:00,14.12,14.2,14.05,14.06,186327.2137133584,7.7785,7.8226,7.74,7.7455,186327.2137
2009-06-29 10:40:00,14.07,14.07,14.01,14.02,46556.4458870068,7.751,7.751,7.7179,7.7234,46556.4459
2009-06-29 10:45:00,14.03,14.18,14.03,14.15,85809.91987016938,7.7289,7.8116,7.7289,7.795,85809.9199
2009-06-29 10:50:00,14.16,14.18,14.1,14.11,124961.96368800082,7.8006,7.8116,7.7675,7.773,124961.9637
2009-06-29 10:55:00,14.11,14.2,14.1,14.18,81245.56243026676,7.773,7.8226,7.7675,7.8116,81245.5624
2009-06-29 11:00:00,14.17,14.18,14.09,14.09,183284.30875342328,7.8061,7.8116,7.762,7.762,183284.3088
2009-06-29 11:05:00,14.1,14.12,14.06,14.06,72522.56821178619,7.7675,7.7785,7.7455,7.7455,72522.5682
2009-06-29 11:10:00,14.06,14.11,14.05,14.11,108428.84673902018,7.7455,7.773,7.74,7.773,108428.8467
2009-06-29 11:15:00,14.11,14.11,14.01,14.05,82057.00375291612,7.773,7.773,7.7179,7.74,82057.0038
2009-06-29 11:20:00,14.04,14.11,14.04,14.1,44122.12191905873,7.7344,7.773,7.7344,7.7675,44122.1219
2009-06-29 11:25:00,14.09,14.11,14.08,14.11,89867.12648341617,7.762,7.773,7.7565,7.773,89867.1265
2009-06-29 11:30:00,14.11,14.19,14.09,14.17,60350.948372045845,7.773,7.8171,7.762,7.8061,60350.9484
2009-06-29 11:35:00,14.18,14.18,14.14,14.14,88345.67400344863,7.8116,7.8116,7.7895,7.7895,88345.674
2009-06-29 11:40:00,14.14,14.15,14.08,14.09,92808.60127802008,7.7895,7.795,7.7565,7.762,92808.6013
2009-06-29 11:45:00,14.08,14.09,14.06,14.07,90881.42813672786,7.7565,7.762,7.7455,7.751,90881.4281
2009-06-29 11:50:00,14.06,14.09,14.06,14.08,31747.64174865605,7.7455,7.762,7.7455,7.7565,31747.6417
2009-06-29 11:55:00,14.09,14.09,14.07,14.08,14808.804138350746,7.762,7.762,7.751,7.7565,14808.8041
2009-06-29 12:00:00,14.08,14.08,14.06,14.06,37833.45166852622,7.7565,7.7565,7.7455,7.7455,37833.4517
2009-06-29 12:05:00,14.06,14.07,14.03,14.05,65625.31696926666,7.7455,7.751,7.7289,7.74,65625.317
2009-06-29 12:10:00,14.04,14.05,14.03,14.04,38137.742164519725,7.7344,7.74,7.7289,7.7344,38137.7422
2009-06-29 12:15:00,14.03,14.13,14.03,14.13,55685.16076681205,7.7289,7.784,7.7289,7.784,55685.1608
2009-06-29 12:20:00,14.13,14.14,14.12,14.13,78202.65747033167,7.784,7.7895,7.7785,7.784,78202.6575
2009-06-29 12:25:00,14.13,14.13,14.12,14.12,33877.67522061061,7.784,7.784,7.7785,7.7785,33877.6752
2009-06-29 12:30:00,14.12,14.13,14.11,14.12,70088.24424383811,7.7785,7.784,7.773,7.7785,70088.2442
2009-06-29 12:35:00,14.13,14.13,14.1,14.11,91388.57896338373,7.784,7.784,7.7675,7.773,91388.579
2009-06-29 12:40:00,14.11,14.11,14.1,14.11,14301.653311694898,7.773,7.773,7.7675,7.773,14301.6533
2009-06-29 12:45:00,14.11,14.11,14.1,14.11,9433.005375798764,7.773,7.773,7.7675,7.773,9433.0054
2009-06-29 12:50:00,14.1,14.15,14.1,14.15,87229.94218480577,7.7675,7.795,7.7675,7.795,87229.9422
2009-06-29 12:55:00,14.15,14.15,14.14,14.15,11258.748351759814,7.795,7.795,7.7895,7.795,11258.7484
2009-06-29 13:00:00,14.15,14.18,14.14,14.16,62278.12151333807,7.795,7.8116,7.7895,7.8006,62278.1215
2009-06-29 13:05:00,14.16,14.2,14.16,14.2,40572.06613246779,7.8006,7.8226,7.8006,7.8226,40572.0661
2009-06-29 13:10:00,14.19,14.27,14.19,14.26,52540.825641545794,7.8171,7.8611,7.8171,7.8556,52540.8256
2009-06-29 13:15:00,14.27,14.3,14.26,14.3,59945.22771072117,7.8611,7.8777,7.8556,7.8777,59945.2277
2009-06-29 13:20:00,14.3,14.32,14.29,14.3,82361.29424890963,7.8777,7.8887,7.8722,7.8777,82361.2942
2009-06-29 13:25:00,14.3,14.3,14.28,14.28,28400.44629272745,7.8777,7.8777,7.8667,7.8667,28400.4463
2009-06-29 13:30:00,14.28,14.28,14.27,14.27,21097.474388883253,7.8667,7.8667,7.8611,7.8611,21097.4744
2009-06-29 13:35:00,14.27,14.28,14.27,14.28,6187.240085201339,7.8611,7.8667,7.8611,7.8667,6187.2401
2009-06-29 13:40:00,14.28,14.31,14.28,14.3,48787.909524292525,7.8667,7.8832,7.8667,7.8777,48787.9095
2009-06-29 13:45:00,14.3,14.3,14.29,14.3,25864.69215944822,7.8777,7.8777,7.8722,7.8777,25864.6922
2009-06-29 13:50:00,14.3,14.3,14.24,14.25,85099.9087128512,7.8777,7.8777,7.8446,7.8501,85099.9087
2009-06-29 13:55:00,14.25,14.3,14.24,14.3,31849.07191398722,7.8501,7.8777,7.8446,7.8777,31849.0719
2009-06-29 14:00:00,14.3,14.3,14.23,14.25,56192.3115934679,7.8777,7.8777,7.8391,7.8501,56192.3116
2009-06-29 14:05:00,14.24,14.24,14.22,14.23,18155.99959427934,7.8446,7.8446,7.8336,7.8391,18155.9996
2009-06-29 14:10:00,14.23,14.26,14.22,14.25,31443.35125266254,7.8391,7.8556,7.8336,7.8501,31443.3513
2009-06-29 14:15:00,14.25,14.28,14.24,14.28,64408.15498529263,7.8501,7.8667,7.8446,7.8667,64408.155
2009-06-29 14:20:00,14.27,14.28,14.2,14.21,202454.6100010143,7.8611,7.8667,7.8226,7.8281,202454.61
2009-06-29 14:25:00,14.21,14.23,14.2,14.22,44933.563241708085,7.8281,7.8391,7.8226,7.8336,44933.5632
2009-06-29 14:30:00,14.21,14.26,14.21,14.26,42296.37894309768,7.8281,7.8556,7.8281,7.8556,42296.3789
2009-06-29 14:35:00,14.26,14.28,14.26,14.26,43107.82026574703,7.8556,7.8667,7.8556,7.8556,43107.8203
2009-06-29 14:40:00,14.27,14.29,14.26,14.28,48585.04919363018,7.8611,7.8722,7.8556,7.8667,48585.0492
2009-06-29 14:45:00,14.28,14.31,14.28,14.31,41687.79795111066,7.8667,7.8832,7.8667,7.8832,41687.798
2009-06-29 14:50:00,14.31,14.33,14.3,14.32,71711.12688913682,7.8832,7.8942,7.8777,7.8887,71711.1269
2009-06-29 14:55:00,14.33,14.36,14.29,14.35,93822.90293133176,7.8942,7.9107,7.8722,7.9052,93822.9029
2009-06-29 15:00:00,14.36,14.36,14.34,14.35,58829.4958920783,7.9107,7.9107,7.8997,7.9052,58829.4959
2009-06-29 15:05:00,14.35,14.39,14.35,14.38,103661.62896845522,7.9052,7.9273,7.9052,7.9217,103661.629
2009-06-29 15:10:00,14.37,14.38,14.37,14.38,15721.67562633127,7.9162,7.9217,7.9162,7.9217,15721.6756
2009-06-29 15:15:00,14.38,14.4,14.36,14.38,128309.1591439294,7.9217,7.9328,7.9107,7.9217,128309.1591
2009-06-29 15:20:00,14.37,14.4,14.35,14.38,108327.416573689,7.9162,7.9328,7.9052,7.9217,108327.4166
2009-06-29 15:25:00,14.39,14.39,14.33,14.35,142407.95212496197,7.9273,7.9273,7.8942,7.9052,142407.9521
2009-06-29 15:30:00,14.35,14.35,14.29,14.3,287351.65838320315,7.9052,7.9052,7.8722,7.8777,287351.6584
2009-06-29 15:35:00,14.3,14.31,14.17,14.18,409676.4377725936,7.8777,7.8832,7.8061,7.8116,409676.4378
2009-06-29 15:40:00,14.18,14.24,14.18,14.21,217263.41413936505,7.8116,7.8446,7.8116,7.8281,217263.4141
2009-06-29 15:45:00,14.21,14.22,14.17,14.18,181255.70544679987,7.8281,7.8336,7.8061,7.8116,181255.7054
2009-06-29 15:50:00,14.17,14.24,14.14,14.23,311390.6075666903,7.8061,7.8446,7.7895,7.8391,311390.6076
2009-06-29 15:55:00,14.23,14.27,14.21,14.22,359265.64560300234,7.8391,7.8611,7.8281,7.8336,359265.6456
2009-06-30 09:30:00,14.38,14.74,14.37,14.72,301247.5910335734,7.9217,8.1201,7.9162,8.109,301247.591
2009-06-30 09:35:00,14.72,15.03,14.71,15.02,467998.7828380161,8.109,8.2798,8.1035,8.2743,467998.7828
2009-06-30 09:40:00,15.02,15.16,14.98,15.11,350238.36088852823,8.2743,8.3514,8.2523,8.3239,350238.3609
2009-06-30 09:45:00,15.12,15.16,15.05,15.11,370422.96378943097,8.3294,8.3514,8.2908,8.3239,370422.9638
2009-06-30 09:50:00,15.12,15.27,15.08,15.26,574094.7357744193,8.3294,8.412,8.3074,8.4065,574094.7358
2009-06-30 09:55:00,15.26,15.28,15.14,15.22,299827.568718937,8.4065,8.4175,8.3404,8.3845,299827.5687
2009-06-30 10:00:00,15.2,15.24,15.12,15.14,551070.0882442439,8.3735,8.3955,8.3294,8.3404,551070.0882
2009-06-30 10:05:00,15.14,15.16,14.92,15.03,389086.11421036616,8.3404,8.3514,8.2192,8.2798,389086.1142
2009-06-30 10:10:00,15.03,15.03,14.87,14.95,414545.0857084897,8.2798,8.2798,8.1917,8.2358,414545.0857
2009-06-30 10:15:00,14.95,14.95,14.78,14.79,171518.4095750076,8.2358,8.2358,8.1421,8.1476,171518.4096
2009-06-30 10:20:00,14.79,14.85,14.73,14.83,187544.3756973324,8.1476,8.1807,8.1146,8.1696,187544.3757
2009-06-30 10:25:00,14.83,14.97,14.8,14.95,167562.633127092,8.1696,8.2468,8.1531,8.2358,167562.6331
2009-06-30 10:30:00,14.95,14.95,14.75,14.77,299117.5575616188,8.2358,8.2358,8.1256,8.1366,299117.5576
2009-06-30 10:35:00,14.77,14.83,14.69,14.72,189674.40916928696,8.1366,8.1696,8.0925,8.109,189674.4092
2009-06-30 10:40:00,14.72,14.79,14.7,14.72,118064.71244548127,8.109,8.1476,8.098,8.109,118064.7124
2009-06-30 10:45:00,14.72,14.84,14.69,14.84,79115.5289583122,8.109,8.1752,8.0925,8.1752,79115.529
2009-06-30 10:50:00,14.84,14.9,14.82,14.89,64611.015315954966,8.1752,8.2082,8.1641,8.2027,64611.0153
2009-06-30 10:55:00,14.9,14.91,14.85,14.88,70291.10457450045,8.2082,8.2137,8.1807,8.1972,70291.1046
2009-06-30 11:00:00,14.89,14.93,14.88,14.91,94431.4839233188,8.2027,8.2247,8.1972,8.2137,94431.4839
2009-06-30 11:05:00,14.91,14.91,14.85,14.87,116441.82980018258,8.2137,8.2137,8.1807,8.1917,116441.8298
2009-06-30 11:10:00,14.86,14.89,14.85,14.87,60046.65787605234,8.1862,8.2027,8.1807,8.1917,60046.6579
2009-06-30 11:15:00,14.88,14.91,14.85,14.91,46657.87605233797,8.1972,8.2137,8.1807,8.2137,46657.8761
2009-06-30 11:20:00,14.9,14.91,14.86,14.89,49700.78101227305,8.2082,8.2137,8.1862,8.2027,49700.781
2009-06-30 11:25:00,14.89,14.9,14.79,14.79,115934.67897352672,8.2027,8.2082,8.1476,8.1476,115934.679
2009-06-30 11:30:00,14.79,14.86,14.79,14.82,83781.316563546,8.1476,8.1862,8.1476,8.1641,83781.3166
2009-06-30 11:35:00,14.81,14.82,14.79,14.8,51729.38431889644,8.1586,8.1641,8.1476,8.1531,51729.3843
2009-06-30 11:40:00,14.8,14.89,14.8,14.85,52642.255806876965,8.1531,8.2027,8.1531,8.1807,52642.2558
2009-06-30 11:45:00,14.85,14.86,14.81,14.85,47875.038036312,8.1807,8.1862,8.1586,8.1807,47875.038
2009-06-30 11:50:00,14.84,14.86,14.81,14.81,61770.970686682216,8.1752,8.1862,8.1586,8.1586,61770.9707
2009-06-30 11:55:00,14.81,14.85,14.81,14.85,65118.16614261081,8.1586,8.1807,8.1586,8.1807,65118.1661
2009-06-30 12:00:00,14.86,14.86,14.82,14.83,25357.54133279237,8.1862,8.1862,8.1641,8.1696,25357.5413
2009-06-30 12:05:00,14.82,14.86,14.8,14.85,61263.81986002637,8.1641,8.1862,8.1531,8.1807,61263.8199
2009-06-30 12:10:00,14.86,14.9,14.85,14.9,78709.80829698752,8.1862,8.2082,8.1807,8.2082,78709.8083
2009-06-30 12:15:00,14.9,14.97,14.89,14.95,81955.57358758495,8.2082,8.2468,8.2027,8.2358,81955.5736
2009-06-30 12:20:00,14.94,14.94,14.87,14.89,46657.87605233797,8.2302,8.2302,8.1917,8.2027,46657.8761
2009-06-30 12:25:00,14.9,14.99,14.89,14.98,86824.22152348109,8.2082,8.2578,8.2027,8.2523,86824.2215
2009-06-30 12:30:00,14.97,15.03,14.97,15.02,61669.54052135105,8.2468,8.2798,8.2468,8.2743,61669.5405
2009-06-30 12:35:00,15.02,15.03,14.97,14.98,54772.28927883152,8.2743,8.2798,8.2468,8.2523,54772.2893
2009-06-30 12:40:00,14.99,15.03,14.98,15.03,30733.34009534436,8.2578,8.2798,8.2523,8.2798,30733.3401
2009-06-30 12:45:00,15.03,15.03,15.02,15.03,104574.50045643577,8.2798,8.2798,8.2743,8.2798,104574.5005
2009-06-30 12:50:00,15.03,15.03,14.97,14.97,139162.18683436455,8.2798,8.2798,8.2468,8.2468,139162.1868
2009-06-30 12:55:00,14.96,14.97,14.94,14.95,26270.412820772897,8.2413,8.2468,8.2302,8.2358,26270.4128
2009-06-30 13:00:00,14.95,14.95,14.88,14.89,60046.65787605234,8.2358,8.2358,8.1972,8.2027,60046.6579
2009-06-30 13:05:00,14.89,14.92,14.87,14.9,96358.65706461102,8.2027,8.2192,8.1917,8.2082,96358.6571
2009-06-30 13:10:00,14.9,14.9,14.85,14.85,56090.88142813673,8.2082,8.2082,8.1807,8.1807,56090.8814
2009-06-30 13:15:00,14.85,14.85,14.8,14.8,61263.81986002637,8.1807,8.1807,8.1531,8.1531,61263.8199
2009-06-30 13:20:00,14.8,14.81,14.78,14.79,74348.31118774724,8.1531,8.1586,8.1421,8.1476,74348.3112
2009-06-30 13:25:00,14.79,14.8,14.79,14.79,14707.373973019576,8.1476,8.1531,8.1476,8.1476,14707.374
2009-06-30 13:30:00,14.79,14.8,14.79,14.79,14098.79298103256,8.1476,8.1531,8.1476,8.1476,14098.793
2009-06-30 13:35:00,14.79,14.8,14.76,14.79,131757.78476518916,8.1476,8.1531,8.1311,8.1476,131757.7848
2009-06-30 13:40:00,14.8,14.85,14.79,14.85,73536.86986509788,8.1531,8.1807,8.1476,8.1807,73536.8699
2009-06-30 13:45:00,14.85,14.85,14.79,14.8,69783.95374784461,8.1807,8.1807,8.1476,8.1531,69783.9537
2009-06-30 13:50:00,14.8,14.8,14.76,14.77,70899.68556648747,8.1531,8.1531,8.1311,8.1366,70899.6856
2009-06-30 13:55:00,14.77,14.77,14.72,14.76,43107.82026574703,8.1366,8.1366,8.109,8.1311,43107.8203
2009-06-30 14:00:00,14.76,14.76,14.73,14.75,35601.98803124049,8.1311,8.1311,8.1146,8.1256,35601.988
2009-06-30 14:05:00,14.75,14.78,14.74,14.77,54467.99878283802,8.1256,8.1421,8.1201,8.1366,54467.9988
2009-06-30 14:10:00,14.77,14.82,14.77,14.82,97981.53970990972,8.1366,8.1641,8.1366,8.1641,97981.5397
2009-06-30 14:15:00,14.82,14.82,14.8,14.81,36819.15001521452,8.1641,8.1641,8.1531,8.1586,36819.15
2009-06-30 14:20:00,14.81,14.82,14.8,14.82,39659.19464448728,8.1586,8.1641,8.1531,8.1641,39659.1946
2009-06-30 14:25:00,14.81,14.87,14.81,14.84,109747.4388883254,8.1586,8.1917,8.1586,8.1752,109747.4389
2009-06-30 14:30:00,14.85,14.85,14.81,14.83,59539.50704939649,8.1807,8.1807,8.1586,8.1696,59539.507
2009-06-30 14:35:00,14.82,14.91,14.82,14.89,125773.40501065017,8.1641,8.2137,8.1641,8.2027,125773.405
2009-06-30 14:40:00,14.89,14.91,14.87,14.91,140480.77898366973,8.2027,8.2137,8.1917,8.2137,140480.779
2009-06-30 14:45:00,14.9,14.94,14.86,14.86,89157.11532609798,8.2082,8.2302,8.1862,8.1862,89157.1153
2009-06-30 14:50:00,14.86,14.91,14.84,14.88,79521.24961963687,8.1862,8.2137,8.1752,8.1972,79521.2496
2009-06-30 14:55:00,14.87,14.87,14.83,14.85,42093.518612435335,8.1917,8.1917,8.1696,8.1807,42093.5186
2009-06-30 15:00:00,14.86,14.87,14.81,14.82,106805.96409372149,8.1862,8.1917,8.1586,8.1641,106805.9641
2009-06-30 15:05:00,14.83,14.83,14.79,14.8,50207.9318389289,8.1696,8.1696,8.1476,8.1531,50207.9318
2009-06-30 15:10:00,14.79,14.83,14.77,14.79,113703.215336241,8.1476,8.1696,8.1366,8.1476,113703.2153
2009-06-30 15:15:00,14.79,14.8,14.77,14.79,116644.69013084492,8.1476,8.1531,8.1366,8.1476,116644.6901
2009-06-30 15:20:00,14.79,14.87,14.78,14.85,121209.04757074754,8.1476,8.1917,8.1421,8.1807,121209.0476
2009-06-30 15:25:00,14.85,14.86,14.82,14.82,52642.255806876965,8.1807,8.1862,8.1641,8.1641,52642.2558
2009-06-30 15:30:00,14.82,14.89,14.82,14.89,100314.43351252662,8.1641,8.2027,8.1641,8.2027,100314.4335
2009-06-30 15:35:00,14.89,14.89,14.84,14.86,77492.6463130135,8.2027,8.2027,8.1752,8.1862,77492.6463
2009-06-30 15:40:00,14.86,14.91,14.86,14.9,162389.69469520234,8.1862,8.2137,8.1862,8.2082,162389.6947
2009-06-30 15:45:00,14.9,14.92,14.89,14.89,175879.9066842479,8.2082,8.2192,8.2027,8.2027,175879.9067
2009-06-30 15:50:00,14.89,14.9,14.85,14.89,341718.22700071003,8.2027,8.2082,8.1807,8.2027,341718.227
2009-06-30 15:55:00,14.9,14.92,14.85,14.92,1172431.281062988,8.2082,8.2192,8.1807,8.2192,1172431.2811
2009-07-01 09:30:00,15.01,15.21,15.01,15.03,107211.68475504615,8.2688,8.379,8.2688,8.2798,107211.6848
2009-07-01 09:35:00,15.03,15.1,15.01,15.07,63799.57399330561,8.2798,8.3184,8.2688,8.3019,63799.574
2009-07-01 09:40:00,15.07,15.27,15.07,15.26,126381.9860026372,8.3019,8.412,8.3019,8.4065,126381.986
2009-07-01 09:45:00,15.25,15.27,15.21,15.26,116340.3996348514,8.401,8.412,8.379,8.4065,116340.3996
2009-07-01 09:50:00,15.27,15.4,15.26,15.39,159955.37072725428,8.412,8.4837,8.4065,8.4781,159955.3707
2009-07-01 09:55:00,15.4,15.55,15.38,15.54,235723.7042296379,8.4837,8.5663,8.4726,8.5608,235723.7042
2009-07-01 10:00:00,15.54,15.55,15.27,15.29,242722.3856374886,8.5608,8.5663,8.412,8.4231,242722.3856
2009-07-01 10:05:00,15.29,15.36,15.27,15.33,79216.95912364338,8.4231,8.4616,8.412,8.4451,79216.9591
2009-07-01 10:10:00,15.32,15.42,15.25,15.42,130642.0529465463,8.4396,8.4947,8.401,8.4947,130642.0529
2009-07-01 10:15:00,15.4,15.52,15.4,15.52,303276.1943401968,8.4837,8.5498,8.4837,8.5498,303276.1943
2009-07-01 10:20:00,15.52,15.61,15.52,15.61,128613.44963992292,8.5498,8.5993,8.5498,8.5993,128613.4496
2009-07-01 10:25:00,15.61,15.68,15.57,15.66,160563.9517192413,8.5993,8.6379,8.5773,8.6269,160563.9517
2009-07-01 10:30:00,15.66,15.68,15.61,15.62,100720.1541738513,8.6269,8.6379,8.5993,8.6048,100720.1542
2009-07-01 10:35:00,15.61,15.66,15.55,15.62,119079.01409879298,8.5993,8.6269,8.5663,8.6048,119079.0141
2009-07-01 10:40:00,15.62,15.62,15.53,15.54,99401.5620245461,8.6048,8.6048,8.5553,8.5608,99401.562
2009-07-01 10:45:00,15.54,15.57,15.47,15.47,74551.17151840958,8.5608,8.5773,8.5222,8.5222,74551.1715
2009-07-01 10:50:00,15.46,15.51,15.42,15.44,87128.5120194746,8.5167,8.5442,8.4947,8.5057,87128.512
2009-07-01 10:55:00,15.43,15.48,15.41,15.46,41180.647124454816,8.5002,8.5277,8.4892,8.5167,41180.6471
2009-07-01 11:00:00,15.46,15.46,15.36,15.36,52236.53514555229,8.5167,8.5167,8.4616,8.4616,52236.5351
2009-07-01 11:05:00,15.36,15.41,15.36,15.4,58018.05456942895,8.4616,8.4892,8.4616,8.4837,58018.0546
2009-07-01 11:10:00,15.39,15.41,15.37,15.41,51019.37316157825,8.4781,8.4892,8.4671,8.4892,51019.3732
2009-07-01 11:15:00,15.4,15.43,15.38,15.38,44832.13307637692,8.4837,8.5002,8.4726,8.4726,44832.1331
2009-07-01 11:20:00,15.38,15.38,15.32,15.34,45643.57439902627,8.4726,8.4726,8.4396,8.4506,45643.5744
2009-07-01 11:25:00,15.34,15.39,15.33,15.35,83375.59590222132,8.4506,8.4781,8.4451,8.4561,83375.5959
2009-07-01 11:30:00,15.35,15.4,15.34,15.34,63089.562835987424,8.4561,8.4837,8.4506,8.4506,63089.5628
2009-07-01 11:35:00,15.34,15.35,15.33,15.34,29313.31778070798,8.4506,8.4561,8.4451,8.4506,29313.3178
2009-07-01 11:40:00,15.34,15.39,15.34,15.39,53047.97646820165,8.4506,8.4781,8.4506,8.4781,53047.9765
2009-07-01 11:45:00,15.39,15.46,15.38,15.45,60350.948372045845,8.4781,8.5167,8.4726,8.5112,60350.9484
2009-07-01 11:50:00,15.45,15.49,15.45,15.49,71508.2665584745,8.5112,8.5332,8.5112,8.5332,71508.2666
2009-07-01 11:55:00,15.48,15.49,15.43,15.47,88041.38350745512,8.5277,8.5332,8.5002,8.5222,88041.3835
2009-07-01 12:00:00,15.47,15.49,15.43,15.47,54163.70828684451,8.5222,8.5332,8.5002,8.5222,54163.7083
2009-07-01 12:05:00,15.47,15.5,15.46,15.46,28806.166954052136,8.5222,8.5387,8.5167,8.5167,28806.167
2009-07-01 12:10:00,15.47,15.47,15.36,15.37,45440.71406836393,8.5222,8.5222,8.4616,8.4671,45440.7141
2009-07-01 12:15:00,15.36,15.41,15.35,15.39,43614.97109240288,8.4616,8.4892,8.4561,8.4781,43614.9711
2009-07-01 12:20:00,15.39,15.45,15.38,15.43,34283.395881935285,8.4781,8.5112,8.4726,8.5002,34283.3959
2009-07-01 12:25:00,15.43,15.44,15.36,15.37,33776.24505527944,8.5002,8.5057,8.4616,8.4671,33776.2451
2009-07-01 12:30:00,15.36,15.37,15.32,15.32,31544.781417993712,8.4616,8.4671,8.4396,8.4396,31544.7814
2009-07-01 12:35:00,15.32,15.33,15.3,15.3,25154.68100213004,8.4396,8.4451,8.4286,8.4286,25154.681
2009-07-01 12:40:00,15.31,15.33,15.3,15.33,43513.540927071714,8.4341,8.4451,8.4286,8.4451,43513.5409
2009-07-01 12:45:00,15.33,15.36,15.33,15.36,28704.73678872097,8.4451,8.4616,8.4451,8.4616,28704.7368
2009-07-01 12:50:00,15.35,15.35,15.31,15.34,39253.47398316259,8.4561,8.4561,8.4341,8.4506,39253.474
2009-07-01 12:55:00,15.33,15.33,15.28,15.29,48483.61902829901,8.4451,8.4451,8.4175,8.4231,48483.619
2009-07-01 13:00:00,15.28,15.32,15.28,15.31,32559.08307130541,8.4175,8.4396,8.4175,8.4341,32559.0831
2009-07-01 13:05:00,15.32,15.32,15.31,15.32,22517.496703519628,8.4396,8.4396,8.4341,8.4396,22517.4967
2009-07-01 13:10:00,15.31,15.33,15.31,15.33,16431.686783649457,8.4341,8.4451,8.4341,8.4451,16431.6868
2009-07-01 13:15:00,15.33,15.35,15.32,15.32,29110.457450045644,8.4451,8.4561,8.4396,8.4396,29110.4575
2009-07-01 13:20:00,15.32,15.33,15.3,15.31,23734.658687493666,8.4396,8.4451,8.4286,8.4341,23734.6587
2009-07-01 13:25:00,15.3,15.3,15.26,15.3,62480.98184400041,8.4286,8.4286,8.4065,8.4286,62480.9818
2009-07-01 13:30:00,15.3,15.3,15.27,15.28,19778.88223957805,8.4286,8.4286,8.412,8.4175,19778.8822
2009-07-01 13:35:00,15.28,15.3,15.28,15.3,15924.53595699361,8.4175,8.4286,8.4175,8.4286,15924.536
2009-07-01 13:40:00,15.3,15.31,15.26,15.28,27183.284308753424,8.4286,8.4341,8.4065,8.4175,27183.2843
2009-07-01 13:45:00,15.28,15.28,15.23,15.23,21097.474388883253,8.4175,8.4175,8.39,8.39,21097.4744
2009-07-01 13:50:00,15.23,15.27,15.21,15.27,66132.46779592251,8.39,8.412,8.379,8.412,66132.4678
2009-07-01 13:55:00,15.27,15.31,15.27,15.3,18561.720255604017,8.412,8.4341,8.412,8.4286,18561.7203
2009-07-01 14:00:00,15.3,15.31,15.22,15.24,39760.62480981844,8.4286,8.4341,8.3845,8.3955,39760.6248
2009-07-01 14:05:00,15.25,15.27,15.17,15.18,48787.909524292525,8.401,8.412,8.3569,8.3625,48787.9095
2009-07-01 14:10:00,15.18,15.21,15.18,15.2,39760.62480981844,8.3625,8.379,8.3625,8.3735,39760.6248
2009-07-01 14:15:00,15.2,15.21,15.17,15.2,68363.93143320824,8.3735,8.379,8.3569,8.3735,68363.9314
2009-07-01 14:20:00,15.21,15.21,15.18,15.19,137539.30418906582,8.379,8.379,8.3625,8.368,137539.3042
2009-07-01 14:25:00,15.2,15.21,15.19,15.2,10650.167359772797,8.3735,8.379,8.368,8.3735,10650.1674
2009-07-01 14:30:00,15.21,15.21,15.17,15.18,70291.10457450045,8.379,8.379,8.3569,8.3625,70291.1046
2009-07-01 14:35:00,15.19,15.2,15.18,15.19,40470.63596713663,8.368,8.3735,8.3625,8.368,40470.636
2009-07-01 14:40:00,15.18,15.2,15.18,15.19,39050.61365250025,8.3625,8.3735,8.3625,8.368,39050.6137
2009-07-01 14:45:00,15.19,15.2,15.19,15.2,10041.58636778578,8.368,8.3735,8.368,8.3735,10041.5864
2009-07-01 14:50:00,15.19,15.2,15.18,15.19,44122.12191905873,8.368,8.3735,8.3625,8.368,44122.1219
2009-07-01 14:55:00,15.18,15.21,15.18,15.19,59539.50704939649,8.3625,8.379,8.3625,8.368,59539.507
2009-07-01 15:00:00,15.19,15.21,15.18,15.2,36413.42935388985,8.368,8.379,8.3625,8.3735,36413.4294
2009-07-01 15:05:00,15.2,15.24,15.2,15.22,54062.27812151334,8.3735,8.3955,8.3735,8.3845,54062.2781
2009-07-01 15:10:00,15.22,15.23,15.18,15.18,34993.40703925347,8.3845,8.39,8.3625,8.3625,34993.407
2009-07-01 15:15:00,15.18,15.22,15.18,15.2,79014.09879298104,8.3625,8.3845,8.3625,8.3735,79014.0988
2009-07-01 15:20:00,15.21,15.23,15.18,15.19,45745.00456435744,8.379,8.39,8.3625,8.368,45745.0046
2009-07-01 15:25:00,15.18,15.2,15.1,15.12,153058.11948473475,8.3625,8.3735,8.3184,8.3294,153058.1195
2009-07-01 15:30:00,15.11,15.14,15.1,15.14,84085.60705953951,8.3239,8.3404,8.3184,8.3404,84085.6071
2009-07-01 15:35:00,15.13,15.14,15.09,15.13,280961.55796733947,8.3349,8.3404,8.3129,8.3349,280961.558
2009-07-01 15:40:00,15.13,15.17,15.11,15.12,144537.98559691652,8.3349,8.3569,8.3239,8.3294,144537.9856
2009-07-01 15:45:00,15.13,15.13,15.07,15.07,111167.46120296176,8.3349,8.3349,8.3019,8.3019,111167.4612
2009-07-01 15:50:00,15.07,15.11,15.04,15.04,270311.3906075667,8.3019,8.3239,8.2853,8.2853,270311.3906
2009-07-01 15:55:00,15.05,15.07,15.04,15.07,366974.3381681712,8.2908,8.3019,8.2853,8.3019,366974.3382
2009-07-02 09:30:00,14.79,14.89,14.54,14.68,257835.48027183284,8.1476,8.2027,8.0099,8.087,257835.4803
2009-07-02 09:35:00,14.67,14.86,14.64,14.78,188355.8170199817,8.0815,8.1862,8.065,8.1421,188355.817
2009-07-02 09:40:00,14.78,14.78,14.68,14.7,154275.2814687088,8.1421,8.1421,8.087,8.098,154275.2815
2009-07-02 09:45:00,14.7,14.95,14.68,14.95,160969.672380566,8.098,8.2358,8.087,8.2358,160969.6724
2009-07-02 09:50:00,14.95,14.95,14.76,14.8,96257.22689927983,8.2358,8.2358,8.1311,8.1531,96257.2269
2009-07-02 09:55:00,14.79,14.89,14.76,14.85,199918.85586773505,8.1476,8.2027,8.1311,8.1807,199918.8559
2009-07-02 10:00:00,14.86,14.97,14.85,14.94,119180.44426412416,8.1862,8.2468,8.1807,8.2302,119180.4443
2009-07-02 10:05:00,14.94,14.97,14.88,14.92,187442.9455320012,8.2302,8.2468,8.1972,8.2192,187442.9455
2009-07-02 10:10:00,14.91,15.02,14.89,15.0,115528.95831220206,8.2137,8.2743,8.2027,8.2633,115528.9583
2009-07-02 10:15:00,15.0,15.04,14.99,15.03,113703.215336241,8.2633,8.2853,8.2578,8.2798,113703.2153
2009-07-02 10:20:00,15.03,15.12,15.03,15.12,238056.5980322548,8.2798,8.3294,8.2798,8.3294,238056.598
2009-07-02 10:25:00,15.12,15.15,15.07,15.09,156608.1752713257,8.3294,8.3459,8.3019,8.3129,156608.1753
2009-07-02 10:30:00,15.09,15.15,15.05,15.15,130033.47195455928,8.3129,8.3459,8.2908,8.3459,130033.472
2009-07-02 10:35:00,15.15,15.22,15.15,15.18,107820.26574703316,8.3459,8.3845,8.3459,8.3625,107820.2657
2009-07-02 10:40:00,15.18,15.18,15.08,15.14,79622.67978496804,8.3625,8.3625,8.3074,8.3404,79622.6798
2009-07-02 10:45:00,15.13,15.16,15.08,15.09,97575.81904858504,8.3349,8.3514,8.3074,8.3129,97575.819
2009-07-02 10:50:00,15.09,15.1,15.03,15.09,79521.24961963687,8.3129,8.3184,8.2798,8.3129,79521.2496
2009-07-02 10:55:00,15.1,15.1,15.03,15.06,75869.76366771478,8.3184,8.3184,8.2798,8.2963,75869.7637
2009-07-02 11:00:00,15.05,15.05,14.98,15.0,77898.36697433816,8.2908,8.2908,8.2523,8.2633,77898.367
2009-07-02 11:05:00,15.0,15.07,14.98,15.07,76782.6351556953,8.2633,8.3019,8.2523,8.3019,76782.6352
2009-07-02 11:10:00,15.07,15.08,15.02,15.04,29009.02728471448,8.3019,8.3074,8.2743,8.2853,29009.0273
2009-07-02 11:15:00,15.04,15.04,15.01,15.03,91084.2884673902,8.2853,8.2853,8.2688,8.2798,91084.2885
2009-07-02 11:20:00,15.03,15.05,15.03,15.03,53859.417790851,8.2798,8.2908,8.2798,8.2798,53859.4178
2009-07-02 11:25:00,15.03,15.05,15.03,15.03,76376.91449437062,8.2798,8.2908,8.2798,8.2798,76376.9145
2009-07-02 11:30:00,15.03,15.04,15.02,15.03,32254.79257531189,8.2798,8.2853,8.2743,8.2798,32254.7926
2009-07-02 11:35:00,15.02,15.03,14.99,14.99,45237.85373770159,8.2743,8.2798,8.2578,8.2578,45237.8537
2009-07-02 11:40:00,14.99,14.99,14.98,14.98,36717.71984988335,8.2578,8.2578,8.2523,8.2523,36717.7198
2009-07-02 11:45:00,14.98,15.0,14.97,14.99,64103.86448929912,8.2523,8.2633,8.2468,8.2578,64103.8645
2009-07-02 11:50:00,15.0,15.0,14.98,14.98,49092.20002028604,8.2633,8.2633,8.2523,8.2523,49092.2
2009-07-02 11:55:00,14.98,14.99,14.97,14.98,39050.61365250025,8.2523,8.2578,8.2468,8.2523,39050.6137
2009-07-02 12:00:00,14.97,15.02,14.94,14.95,97880.10954457856,8.2468,8.2743,8.2302,8.2358,97880.1095
2009-07-02 12:05:00,14.94,14.97,14.9,14.93,97880.10954457856,8.2302,8.2468,8.2082,8.2247,97880.1095
2009-07-02 12:10:00,14.94,14.98,14.92,14.97,33066.233897961254,8.2302,8.2523,8.2192,8.2468,33066.2339
2009-07-02 12:15:00,14.98,15.01,14.97,15.0,38137.742164519725,8.2523,8.2688,8.2468,8.2633,38137.7422
2009-07-02 12:20:00,15.0,15.01,14.99,15.0,44020.69175372756,8.2633,8.2688,8.2578,8.2633,44020.6918
2009-07-02 12:25:00,15.0,15.01,14.99,14.99,22111.77604219495,8.2633,8.2688,8.2578,8.2578,22111.776
2009-07-02 12:30:00,14.99,15.0,14.95,14.96,66335.32812658485,8.2578,8.2633,8.2358,8.2413,66335.3281
2009-07-02 12:35:00,14.96,14.96,14.87,14.88,63495.2834973121,8.2413,8.2413,8.1917,8.1972,63495.2835
2009-07-02 12:40:00,14.88,14.88,14.85,14.85,59843.79754539,8.1972,8.1972,8.1807,8.1807,59843.7975
2009-07-02 12:45:00,14.86,14.88,14.85,14.87,25763.26199411705,8.1862,8.1972,8.1807,8.1917,25763.262
2009-07-02 12:50:00,14.86,14.87,14.84,14.85,14200.223146363727,8.1862,8.1917,8.1752,8.1807,14200.2231
2009-07-02 12:55:00,14.84,14.85,14.84,14.84,10954.457855766304,8.1752,8.1807,8.1752,8.1752,10954.4579
2009-07-02 13:00:00,14.84,14.91,14.84,14.9,47875.038036312,8.1752,8.2137,8.1752,8.2082,47875.038
2009-07-02 13:05:00,14.9,14.91,14.9,14.91,11867.329343746833,8.2082,8.2137,8.2082,8.2137,11867.3293
2009-07-02 13:10:00,14.91,14.91,14.88,14.9,41789.22811644183,8.2137,8.2137,8.1972,8.2082,41789.2281
2009-07-02 13:15:00,14.9,14.9,14.89,14.89,7911.552895831221,8.2082,8.2082,8.2027,8.2027,7911.5529
2009-07-02 13:20:00,14.89,14.89,14.86,14.87,50106.501673597726,8.2027,8.2027,8.1862,8.1917,50106.5017
2009-07-02 13:25:00,14.88,14.91,14.87,14.87,33877.67522061061,8.1972,8.2137,8.1917,8.1917,33877.6752
2009-07-02 13:30:00,14.88,14.9,14.86,14.9,88142.81367278629,8.1972,8.2082,8.1862,8.2082,88142.8137
2009-07-02 13:35:00,14.89,14.94,14.89,14.92,36514.85951922102,8.2027,8.2302,8.2027,8.2192,36514.8595
2009-07-02 13:40:00,14.93,14.94,14.91,14.91,26878.99381275992,8.2247,8.2302,8.2137,8.2137,26878.9938
2009-07-02 13:45:00,14.91,14.91,14.89,14.91,36007.70869256517,8.2137,8.2137,8.2027,8.2137,36007.7087
2009-07-02 13:50:00,14.9,14.92,14.87,14.92,40064.91530581195,8.2082,8.2192,8.1917,8.2192,40064.9153
2009-07-02 13:55:00,14.91,14.91,14.89,14.91,16127.396287655947,8.2137,8.2137,8.2027,8.2137,16127.3963
2009-07-02 14:00:00,14.91,14.91,14.89,14.91,39557.7644791561,8.2137,8.2137,8.2027,8.2137,39557.7645
2009-07-02 14:05:00,14.91,14.91,14.89,14.89,16634.547114311797,8.2137,8.2137,8.2027,8.2027,16634.5471
2009-07-02 14:10:00,14.89,14.92,14.88,14.89,58018.05456942895,8.2027,8.2192,8.1972,8.2027,58018.0546
2009-07-02 14:15:00,14.89,14.93,14.88,14.93,137235.0136930723,8.2027,8.2247,8.1972,8.2247,137235.0137
2009-07-02 14:20:00,14.93,14.95,14.92,14.94,42904.95993508469,8.2247,8.2358,8.2192,8.2302,42904.9599
2009-07-02 14:25:00,14.94,14.96,14.89,14.9,51526.5239882341,8.2302,8.2413,8.2027,8.2082,51526.524
2009-07-02 14:30:00,14.89,14.92,14.88,14.9,80129.8306116239,8.2027,8.2192,8.1972,8.2082,80129.8306
2009-07-02 14:35:00,14.89,14.92,14.89,14.91,42397.809108428846,8.2027,8.2192,8.2027,8.2137,42397.8091
2009-07-02 14:40:00,14.92,14.92,14.88,14.88,25661.83182878588,8.2192,8.2192,8.1972,8.1972,25661.8318
2009-07-02 14:45:00,14.88,14.9,14.85,14.85,39354.90414849376,8.1972,8.2082,8.1807,8.1807,39354.9041
2009-07-02 14:50:00,14.85,14.87,14.84,14.84,45745.00456435744,8.1807,8.1917,8.1752,8.1752,45745.0046
2009-07-02 14:55:00,14.84,14.86,14.84,14.84,24140.37934881834,8.1752,8.1862,8.1752,8.1752,24140.3793
2009-07-02 15:00:00,14.84,14.85,14.84,14.84,36616.28968455218,8.1752,8.1807,8.1752,8.1752,36616.2897
2009-07-02 15:05:00,14.84,14.85,14.83,14.85,52135.10498022112,8.1752,8.1807,8.1696,8.1807,52135.105
2009-07-02 15:10:00,14.85,14.85,14.82,14.84,59640.93721472766,8.1807,8.1807,8.1641,8.1752,59640.9372
2009-07-02 15:15:00,14.84,14.85,14.83,14.84,43513.540927071714,8.1752,8.1807,8.1696,8.1752,43513.5409
2009-07-02 15:20:00,14.84,14.85,14.71,14.71,123237.65087737094,8.1752,8.1807,8.1035,8.1035,123237.6509
2009-07-02 15:25:00,14.71,14.72,14.68,14.68,107515.97525103966,8.1035,8.109,8.087,8.087,107515.9753
2009-07-02 15:30:00,14.68,14.71,14.66,14.66,100314.43351252662,8.087,8.1035,8.076,8.076,100314.4335
2009-07-02 15:35:00,14.66,14.73,14.64,14.73,154782.43229536465,8.076,8.1146,8.065,8.1146,154782.4323
2009-07-02 15:40:00,14.73,14.75,14.7,14.75,90678.56780606552,8.1146,8.1256,8.098,8.1256,90678.5678
2009-07-02 15:45:00,14.75,14.81,14.74,14.81,134090.67856780606,8.1256,8.1586,8.1201,8.1586,134090.6786
2009-07-02 15:50:00,14.8,14.81,14.76,14.78,121411.90790140988,8.1531,8.1586,8.1311,8.1421,121411.9079
2009-07-02 15:55:00,14.77,14.78,14.72,14.73,211380.4645501572,8.1366,8.1421,8.109,8.1146,211380.4646
2009-07-06 09:30:00,14.38,14.52,14.23,14.3,155086.72279135816,7.9217,7.9989,7.8391,7.8777,155086.7228
2009-07-06 09:35:00,14.29,14.53,14.23,14.53,66031.03763059134,7.8722,8.0044,7.8391,8.0044,66031.0376
2009-07-06 09:40:00,14.54,14.64,14.49,14.52,127802.00831727356,8.0099,8.065,7.9823,7.9989,127802.0083
2009-07-06 09:45:00,14.53,14.74,14.5,14.73,100618.72400852012,8.0044,8.1201,7.9879,8.1146,100618.724
2009-07-06 09:50:00,14.72,14.74,14.55,14.59,78202.65747033167,8.109,8.1201,8.0154,8.0374,78202.6575
2009-07-06 09:55:00,14.59,14.67,14.54,14.65,61162.3896946952,8.0374,8.0815,8.0099,8.0705,61162.3897
2009-07-06 10:00:00,14.66,14.78,14.56,14.61,114616.08682422152,8.076,8.1421,8.0209,8.0485,114616.0868
2009-07-06 10:05:00,14.62,14.68,14.54,14.54,106095.9529364033,8.054,8.087,8.0099,8.0099,106095.9529
2009-07-06 10:10:00,14.54,14.56,14.49,14.54,77492.6463130135,8.0099,8.0209,7.9823,8.0099,77492.6463
2009-07-06 10:15:00,14.55,14.55,14.47,14.49,45339.28390303276,8.0154,8.0154,7.9713,7.9823,45339.2839
2009-07-06 10:20:00,14.49,14.49,14.41,14.43,92808.60127802008,7.9823,7.9823,7.9383,7.9493,92808.6013
2009-07-06 10:25:00,14.43,14.48,14.42,14.46,62886.70250532508,7.9493,7.9768,7.9438,7.9658,62886.7025
2009-07-06 10:30:00,14.46,14.48,14.37,14.43,111573.18186428644,7.9658,7.9768,7.9162,7.9493,111573.1819
2009-07-06 10:35:00,14.42,14.44,14.42,14.42,25560.40166345471,7.9438,7.9548,7.9438,7.9438,25560.4017
2009-07-06 10:40:00,14.42,14.46,14.34,14.35,86519.93102748758,7.9438,7.9658,7.8997,7.9052,86519.931
2009-07-06 10:45:00,14.35,14.4,14.35,14.38,40572.06613246779,7.9052,7.9328,7.9052,7.9217,40572.0661
2009-07-06 10:50:00,14.38,14.39,14.28,14.32,84491.32772086418,7.9217,7.9273,7.8667,7.8887,84491.3277
2009-07-06 10:55:00,14.32,14.39,14.32,14.39,47367.88720965615,7.8887,7.9273,7.8887,7.9273,47367.8872
2009-07-06 11:00:00,14.38,14.46,14.38,14.46,38644.89299117558,7.9217,7.9658,7.9217,7.9658,38644.893
2009-07-06 11:05:00,14.46,14.47,14.41,14.42,54062.27812151334,7.9658,7.9713,7.9383,7.9438,54062.2781
2009-07-06 11:10:00,14.42,14.46,14.42,14.45,32559.08307130541,7.9438,7.9658,7.9438,7.9603,32559.0831
2009-07-06 11:15:00,14.45,14.51,14.45,14.51,24038.94918348717,7.9603,7.9934,7.9603,7.9934,24038.9492
2009-07-06 11:20:00,14.51,14.51,14.45,14.47,53250.83679886398,7.9934,7.9934,7.9603,7.9713,53250.8368
2009-07-06 11:25:00,14.47,14.47,14.42,14.42,57105.18308144842,7.9713,7.9713,7.9438,7.9438,57105.1831
2009-07-06 11:30:00,14.42,14.43,14.36,14.37,30834.770260675527,7.9438,7.9493,7.9107,7.9162,30834.7703
2009-07-06 11:35:00,14.37,14.39,14.35,14.35,36920.580180545694,7.9162,7.9273,7.9052,7.9052,36920.5802
2009-07-06 11:40:00,14.35,14.4,14.35,14.4,22618.926868850795,7.9052,7.9328,7.9052,7.9328,22618.9269
2009-07-06 11:45:00,14.41,14.45,14.41,14.45,23430.36819150015,7.9383,7.9603,7.9383,7.9603,23430.3682
2009-07-06 11:50:00,14.45,14.47,14.41,14.42,26168.982655441727,7.9603,7.9713,7.9383,7.9438,26168.9827
2009-07-06 11:55:00,14.41,14.41,14.34,14.36,23633.22852216249,7.9383,7.9383,7.8997,7.9107,23633.2285
2009-07-06 12:00:00,14.36,14.41,14.36,14.4,26473.27315143524,7.9107,7.9383,7.9107,7.9328,26473.2732
2009-07-06 12:05:00,14.4,14.41,14.33,14.34,38442.03266051324,7.9328,7.9383,7.8942,7.8997,38442.0327
2009-07-06 12:10:00,14.34,14.37,14.33,14.37,29820.46860736383,7.8997,7.9162,7.8942,7.9162,29820.4686
2009-07-06 12:15:00,14.37,14.37,14.34,14.35,19981.74257024039,7.9162,7.9162,7.8997,7.9052,19981.7426
2009-07-06 12:20:00,14.34,14.35,14.33,14.35,16837.407444974135,7.8997,7.9052,7.8942,7.9052,16837.4074
2009-07-06 12:25:00,14.36,14.36,14.3,14.31,31646.211583324883,7.9107,7.9107,7.8777,7.8832,31646.2116
2009-07-06 12:30:00,14.31,14.33,14.3,14.32,14403.083477026068,7.8832,7.8942,7.8777,7.8887,14403.0835
2009-07-06 12:35:00,14.32,14.33,14.3,14.3,19576.02190891571,7.8887,7.8942,7.8777,7.8777,19576.0219
2009-07-06 12:40:00,14.3,14.31,14.25,14.27,49295.06035094837,7.8777,7.8832,7.8501,7.8611,49295.0604
2009-07-06 12:45:00,14.27,14.3,14.26,14.3,19068.871082259862,7.8611,7.8777,7.8556,7.8777,19068.8711
2009-07-06 12:50:00,14.3,14.3,14.27,14.3,20996.04422355209,7.8777,7.8777,7.8611,7.8777,20996.0442
2009-07-06 12:55:00,14.3,14.3,14.27,14.28,41992.08844710417,7.8777,7.8777,7.8611,7.8667,41992.0884
2009-07-06 13:00:00,14.28,14.33,14.28,14.33,22010.34587686378,7.8667,7.8942,7.8667,7.8942,22010.3459
2009-07-06 13:05:00,14.33,14.37,14.32,14.36,43817.83142306522,7.8942,7.9162,7.8887,7.9107,43817.8314
2009-07-06 13:10:00,14.37,14.39,14.37,14.39,28603.306623389795,7.9162,7.9273,7.9162,7.9273,28603.3066
2009-07-06 13:15:00,14.39,14.52,14.38,14.48,60756.66903337053,7.9273,7.9989,7.9217,7.9768,60756.669
2009-07-06 13:20:00,14.48,14.53,14.47,14.53,32457.652905974235,7.9768,8.0044,7.9713,8.0044,32457.6529
2009-07-06 13:25:00,14.52,14.54,14.51,14.51,36920.580180545694,7.9989,8.0099,7.9934,7.9934,36920.5802
2009-07-06 13:30:00,14.5,14.52,14.47,14.5,49599.35084694188,7.9879,7.9989,7.9713,7.9879,49599.3508
2009-07-06 13:35:00,14.5,14.5,14.47,14.49,30124.759103357337,7.9879,7.9879,7.9713,7.9823,30124.7591
2009-07-06 13:40:00,14.49,14.51,14.48,14.5,28704.73678872097,7.9823,7.9934,7.9768,7.9879,28704.7368
2009-07-06 13:45:00,14.49,14.5,14.47,14.47,30327.61943401968,7.9823,7.9879,7.9713,7.9713,30327.6194
2009-07-06 13:50:00,14.48,14.51,14.47,14.51,43107.82026574703,7.9768,7.9934,7.9713,7.9934,43107.8203
2009-07-06 13:55:00,14.5,14.51,14.47,14.47,48990.76985495487,7.9879,7.9934,7.9713,7.9713,48990.7699
2009-07-06 14:00:00,14.48,14.51,14.47,14.51,48483.61902829901,7.9768,7.9934,7.9713,7.9934,48483.619
2009-07-06 14:05:00,14.51,14.52,14.5,14.51,40267.77563647429,7.9934,7.9989,7.9879,7.9934,40267.7756
2009-07-06 14:10:00,14.51,14.54,14.51,14.52,37833.45166852622,7.9934,8.0099,7.9934,7.9989,37833.4517
2009-07-06 14:15:00,14.52,14.56,14.49,14.49,61060.95952936403,7.9989,8.0209,7.9823,7.9823,61060.9595
2009-07-06 14:20:00,14.5,14.51,14.47,14.48,67146.7694492342,7.9879,7.9934,7.9713,7.9768,67146.7694
2009-07-06 14:25:00,14.47,14.48,14.46,14.46,31341.92108733137,7.9713,7.9768,7.9658,7.9658,31341.9211
2009-07-06 14:30:00,14.46,14.54,14.46,14.54,89664.26615275383,7.9658,8.0099,7.9658,8.0099,89664.2662
2009-07-06 14:35:00,14.54,14.55,14.52,14.52,48585.04919363018,8.0099,8.0154,7.9989,7.9989,48585.0492
2009-07-06 14:40:00,14.52,14.52,14.46,14.48,52135.10498022112,7.9989,7.9989,7.9658,7.9768,52135.105
2009-07-06 14:45:00,14.48,14.51,14.47,14.47,42803.52976975353,7.9768,7.9934,7.9713,7.9713,42803.5298
2009-07-06 14:50:00,14.48,14.48,14.4,14.44,52135.10498022112,7.9768,7.9768,7.9328,7.9548,52135.105
2009-07-06 14:55:00,14.45,14.48,14.43,14.46,59438.07688406532,7.9603,7.9768,7.9493,7.9658,59438.0769
2009-07-06 15:00:00,14.45,14.56,14.45,14.5,109747.4388883254,7.9603,8.0209,7.9603,7.9879,109747.4389
2009-07-06 15:05:00,14.5,14.51,14.45,14.46,60756.66903337053,7.9879,7.9934,7.9603,7.9658,60756.669
2009-07-06 15:10:00,14.46,14.47,14.42,14.45,68363.93143320824,7.9658,7.9713,7.9438,7.9603,68363.9314
2009-07-06 15:15:00,14.45,14.49,14.45,14.45,47165.02687899381,7.9603,7.9823,7.9603,7.9603,47165.0269
2009-07-06 15:20:00,14.45,14.48,14.43,14.47,65625.31696926666,7.9603,7.9768,7.9493,7.9713,65625.317
2009-07-06 15:25:00,14.47,14.49,14.44,14.44,67552.49011055888,7.9713,7.9823,7.9548,7.9548,67552.4901
2009-07-06 15:30:00,14.45,14.45,14.36,14.4,105588.80210974744,7.9603,7.9603,7.9107,7.9328,105588.8021
2009-07-06 15:35:00,14.4,14.43,14.36,14.43,90374.27731007202,7.9328,7.9493,7.9107,7.9493,90374.2773
2009-07-06 15:40:00,14.4,14.48,14.39,14.47,116036.1091388579,7.9328,7.9768,7.9273,7.9713,116036.1091
2009-07-06 15:45:00,14.47,14.59,14.47,14.51,147986.6112181763,7.9713,8.0374,7.9713,7.9934,147986.6112
2009-07-06 15:50:00,14.51,14.57,14.51,14.55,106095.9529364033,7.9934,8.0264,7.9934,8.0154,106095.9529
2009-07-06 15:55:00,14.55,14.55,14.53,14.54,164215.4376711634,8.0154,8.0154,8.0044,8.0099,164215.4377
2009-07-07 09:30:00,14.46,14.49,14.39,14.39,86114.2103661629,7.9658,7.9823,7.9273,7.9273,86114.2104
2009-07-07 09:35:00,14.39,14.43,14.32,14.33,96155.79673394868,7.9273,7.9493,7.8887,7.8942,96155.7967
2009-07-07 09:40:00,14.33,14.46,14.3,14.45,141799.37113297495,7.8942,7.9658,7.8777,7.9603,141799.3711
2009-07-07 09:45:00,14.46,14.47,14.34,14.39,51222.23349224059,7.9658,7.9713,7.8997,7.9273,51222.2335
2009-07-07 09:50:00,14.39,14.54,14.39,14.52,91794.2996247084,7.9273,8.0099,7.9273,7.9989,91794.2996
2009-07-07 09:55:00,14.52,14.52,14.41,14.49,67856.78060655239,7.9989,7.9989,7.9383,7.9823,67856.7806
2009-07-07 10:00:00,14.47,14.48,14.4,14.45,91287.14879805254,7.9713,7.9768,7.9328,7.9603,91287.1488
2009-07-07 10:05:00,14.44,14.44,14.33,14.37,59843.79754539,7.9548,7.9548,7.8942,7.9162,59843.7975
2009-07-07 10:10:00,14.36,14.36,14.29,14.32,95445.78557663049,7.9107,7.9107,7.8722,7.8887,95445.7856
2009-07-07 10:15:00,14.32,14.35,14.26,14.33,96561.51739527336,7.8887,7.9052,7.8556,7.8942,96561.5174
2009-07-07 10:20:00,14.33,14.36,14.3,14.3,44223.5520843899,7.8942,7.9107,7.8777,7.8777,44223.5521
2009-07-07 10:25:00,14.3,14.35,14.3,14.34,40673.49629779896,7.8777,7.9052,7.8777,7.8997,40673.4963
2009-07-07 10:30:00,14.33,14.36,14.3,14.35,87838.52317679278,7.8942,7.9107,7.8777,7.9052,87838.5232
2009-07-07 10:35:00,14.35,14.37,14.32,14.35,89461.40582209149,7.9052,7.9162,7.8887,7.9052,89461.4058
2009-07-07 10:40:00,14.35,14.42,14.34,14.42,30023.32893802617,7.9052,7.9438,7.8997,7.9438,30023.3289
2009-07-07 10:45:00,14.42,14.43,14.37,14.37,85708.48970483823,7.9438,7.9493,7.9162,7.9162,85708.4897
2009-07-07 10:50:00,14.37,14.4,14.3,14.33,127497.71782128004,7.9162,7.9328,7.8777,7.8942,127497.7178
2009-07-07 10:55:00,14.33,14.34,14.28,14.28,70291.10457450045,7.8942,7.8997,7.8667,7.8667,70291.1046
2009-07-07 11:00:00,14.28,14.31,14.28,14.28,90982.85830205904,7.8667,7.8832,7.8667,7.8667,90982.8583
2009-07-07 11:05:00,14.28,14.29,14.16,14.22,189471.5488386246,7.8667,7.8722,7.8006,7.8336,189471.5488
2009-07-07 11:10:00,14.21,14.23,14.21,14.23,25256.111167461204,7.8281,7.8391,7.8281,7.8391,25256.1112
2009-07-07 11:15:00,14.23,14.25,14.2,14.25,65118.16614261081,7.8391,7.8501,7.8226,7.8501,65118.1661
2009-07-07 11:20:00,14.25,14.25,14.21,14.22,17040.267775636476,7.8501,7.8501,7.8281,7.8336,17040.2678
2009-07-07 11:25:00,14.22,14.22,14.1,14.11,36007.70869256517,7.8336,7.8336,7.7675,7.773,36007.7087
2009-07-07 11:30:00,14.1,14.14,14.07,14.1,46150.72522568212,7.7675,7.7895,7.751,7.7675,46150.7252
2009-07-07 11:35:00,14.1,14.12,14.01,14.03,129120.60046657876,7.7675,7.7785,7.7179,7.7289,129120.6005
2009-07-07 11:40:00,14.04,14.05,14.0,14.04,55076.57977482503,7.7344,7.74,7.7124,7.7344,55076.5798
2009-07-07 11:45:00,14.03,14.1,14.02,14.1,35094.83720458464,7.7289,7.7675,7.7234,7.7675,35094.8372
2009-07-07 11:50:00,14.1,14.28,14.1,14.12,101430.1653311695,7.7675,7.8667,7.7675,7.7785,101430.1653
2009-07-07 11:55:00,14.13,14.16,14.12,14.15,24748.960340805355,7.784,7.8006,7.7785,7.795,24748.9603
2009-07-07 12:00:00,14.15,14.16,14.1,14.11,52033.67481488995,7.795,7.8006,7.7675,7.773,52033.6748
2009-07-07 12:05:00,14.11,14.11,14.06,14.07,45643.57439902627,7.773,7.773,7.7455,7.751,45643.5744
2009-07-07 12:10:00,14.08,14.1,14.07,14.07,31544.781417993712,7.7565,7.7675,7.751,7.751,31544.7814
2009-07-07 12:15:00,14.07,14.1,14.05,14.1,28197.58596206512,7.751,7.7675,7.74,7.7675,28197.586
2009-07-07 12:20:00,14.1,14.1,14.06,14.08,34790.54670859114,7.7675,7.7675,7.7455,7.7565,34790.5467
2009-07-07 12:25:00,14.08,14.09,14.06,14.07,22923.217364844302,7.7565,7.762,7.7455,7.751,22923.2174
2009-07-07 12:30:00,14.07,14.07,14.05,14.06,41687.79795111066,7.751,7.751,7.74,7.7455,41687.798
2009-07-07 12:35:00,14.07,14.07,14.02,14.02,61770.970686682216,7.751,7.751,7.7234,7.7234,61770.9707
2009-07-07 12:40:00,14.02,14.05,14.02,14.05,27690.435135409272,7.7234,7.74,7.7234,7.74,27690.4351
2009-07-07 12:45:00,14.05,14.08,14.03,14.07,56598.032254792575,7.74,7.7565,7.7289,7.751,56598.0323
2009-07-07 12:50:00,14.07,14.08,14.06,14.06,16330.256618318288,7.751,7.7565,7.7455,7.7455,16330.2566
2009-07-07 12:55:00,14.06,14.06,14.0,14.0,61872.40085201339,7.7455,7.7455,7.7124,7.7124,61872.4009
2009-07-07 13:00:00,14.0,14.03,14.0,14.02,32863.37356729891,7.7124,7.7289,7.7124,7.7234,32863.3736
2009-07-07 13:05:00,14.01,14.1,13.99,14.1,67856.78060655239,7.7179,7.7675,7.7069,7.7675,67856.7806
2009-07-07 13:10:00,14.1,14.16,14.1,14.16,95648.64590729284,7.7675,7.8006,7.7675,7.8006,95648.6459
2009-07-07 13:15:00,14.15,14.19,14.15,14.19,35500.55786590932,7.795,7.8171,7.795,7.8171,35500.5579
2009-07-07 13:20:00,14.19,14.25,14.18,14.18,90272.84714474084,7.8171,7.8501,7.8116,7.8116,90272.8471
2009-07-07 13:25:00,14.17,14.22,14.16,14.22,31240.490922000205,7.8061,7.8336,7.8006,7.8336,31240.4909
2009-07-07 13:30:00,14.22,14.3,14.21,14.22,65321.02647327315,7.8336,7.8777,7.8281,7.8336,65321.0265
2009-07-07 13:35:00,14.22,14.28,14.22,14.25,63089.562835987424,7.8336,7.8667,7.8336,7.8501,63089.5628
2009-07-07 13:40:00,14.25,14.28,14.25,14.25,25154.68100213004,7.8501,7.8667,7.8501,7.8501,25154.681
2009-07-07 13:45:00,14.25,14.26,14.19,14.19,24546.10001014301,7.8501,7.8556,7.8171,7.8171,24546.1
2009-07-07 13:50:00,14.19,14.19,14.14,14.15,25966.12232477939,7.8171,7.8171,7.7895,7.795,25966.1223
2009-07-07 13:55:00,14.15,14.15,14.11,14.15,30733.34009534436,7.795,7.795,7.773,7.795,30733.3401
2009-07-07 14:00:00,14.15,14.19,14.14,14.18,40267.77563647429,7.795,7.8171,7.7895,7.8116,40267.7756
2009-07-07 14:05:00,14.18,14.18,14.08,14.08,53453.69712952632,7.8116,7.8116,7.7565,7.7565,53453.6971
2009-07-07 14:10:00,14.08,14.15,14.08,14.12,58119.48473476012,7.7565,7.795,7.7565,7.7785,58119.4847
2009-07-07 14:15:00,14.13,14.13,14.05,14.09,39659.19464448728,7.784,7.784,7.74,7.762,39659.1946
2009-07-07 14:20:00,14.09,14.12,14.08,14.11,28704.73678872097,7.762,7.7785,7.7565,7.773,28704.7368
2009-07-07 14:25:00,14.11,14.11,14.1,14.11,33776.24505527944,7.773,7.773,7.7675,7.773,33776.2451
2009-07-07 14:30:00,14.11,14.11,14.03,14.04,97778.6793792474,7.773,7.773,7.7289,7.7344,97778.6794
2009-07-07 14:35:00,14.04,14.11,14.03,14.11,34891.97687392231,7.7344,7.773,7.7289,7.773,34891.9769
2009-07-07 14:40:00,14.12,14.17,14.1,14.15,70899.68556648747,7.7785,7.8061,7.7675,7.795,70899.6856
2009-07-07 14:45:00,14.15,14.16,14.08,14.1,44527.8425803834,7.795,7.8006,7.7565,7.7675,44527.8426
2009-07-07 14:50:00,14.1,14.11,14.01,14.04,150015.21452479967,7.7675,7.773,7.7179,7.7344,150015.2145
2009-07-07 14:55:00,14.03,14.09,14.03,14.06,53352.26696419515,7.7289,7.762,7.7289,7.7455,53352.267
2009-07-07 15:00:00,14.06,14.07,13.95,13.96,203367.4814889948,7.7455,7.751,7.6849,7.6904,203367.4815
2009-07-07 15:05:00,13.95,13.99,13.91,13.92,99097.2715285526,7.6849,7.7069,7.6628,7.6683,99097.2715
2009-07-07 15:10:00,13.91,13.95,13.89,13.94,166954.05213510498,7.6628,7.6849,7.6518,7.6794,166954.0521
2009-07-07 15:15:00,13.95,13.97,13.92,13.95,109240.28806166956,7.6849,7.6959,7.6683,7.6849,109240.2881
2009-07-07 15:20:00,13.95,13.96,13.92,13.93,57206.61324677959,7.6849,7.6904,7.6683,7.6738,57206.6132
2009-07-07 15:25:00,13.93,14.03,13.91,14.03,125063.39385333196,7.6738,7.7289,7.6628,7.7289,125063.3939
2009-07-07 15:30:00,14.02,14.03,13.94,13.95,83477.02606755249,7.7234,7.7289,7.6794,7.6849,83477.0261
2009-07-07 15:35:00,13.94,13.95,13.9,13.92,112587.48351759811,7.6794,7.6849,7.6573,7.6683,112587.4835
2009-07-07 15:40:00,13.91,13.91,13.83,13.87,163201.1360178517,7.6628,7.6628,7.6188,7.6408,163201.136
2009-07-07 15:45:00,13.87,13.89,13.77,13.8,230449.3356324171,7.6408,7.6518,7.5857,7.6022,230449.3356
2009-07-07 15:50:00,13.8,13.82,13.76,13.78,207931.83892889743,7.6022,7.6132,7.5802,7.5912,207931.8389
2009-07-07 15:55:00,13.78,13.8,13.78,13.79,323765.08773709304,7.5912,7.6022,7.5912,7.5967,323765.0877
2009-07-08 09:30:00,13.86,14.1,13.81,13.83,117557.56161882544,7.6353,7.7675,7.6077,7.6188,117557.5616
2009-07-08 09:35:00,13.84,14.03,13.76,13.77,123034.7905467086,7.6243,7.7289,7.5802,7.5857,123034.7905
2009-07-08 09:40:00,13.76,14.03,13.74,14.02,131656.354599858,7.5802,7.7289,7.5692,7.7234,131656.3546
2009-07-08 09:45:00,14.02,14.12,14.01,14.09,143523.68394360482,7.7234,7.7785,7.7179,7.762,143523.6839
2009-07-08 09:50:00,14.09,14.2,14.07,14.12,219494.8777766508,7.762,7.8226,7.751,7.7785,219494.8778
2009-07-08 09:55:00,14.12,14.14,14.03,14.05,45542.1442336951,7.7785,7.7895,7.7289,7.74,45542.1442
2009-07-08 10:00:00,14.04,14.18,14.0,14.14,105385.9417790851,7.7344,7.8116,7.7124,7.7895,105385.9418
2009-07-08 10:05:00,14.14,14.24,14.04,14.08,92910.03144335124,7.7895,7.8446,7.7344,7.7565,92910.0314
2009-07-08 10:10:00,14.08,14.12,14.01,14.08,148290.9017141698,7.7565,7.7785,7.7179,7.7565,148290.9017
2009-07-08 10:15:00,14.08,14.12,14.06,14.11,71913.98721979916,7.7565,7.7785,7.7455,7.773,71913.9872
2009-07-08 10:20:00,14.11,14.14,14.1,14.12,179024.24180951415,7.773,7.7895,7.7675,7.7785,179024.2418
2009-07-08 10:25:00,14.12,14.12,14.04,14.07,54569.42894816919,7.7785,7.7785,7.7344,7.751,54569.4289
2009-07-08 10:30:00,14.07,14.1,14.0,14.08,83679.88639821483,7.751,7.7675,7.7124,7.7565,83679.8864
2009-07-08 10:35:00,14.09,14.11,14.0,14.08,76985.49548635764,7.762,7.773,7.7124,7.7565,76985.4955
2009-07-08 10:40:00,14.07,14.12,14.05,14.11,36717.71984988335,7.751,7.7785,7.74,7.773,36717.7198
2009-07-08 10:45:00,14.11,14.19,14.11,14.11,59945.22771072117,7.773,7.8171,7.773,7.773,59945.2277
2009-07-08 10:50:00,14.11,14.14,14.03,14.06,81245.56243026676,7.773,7.7895,7.7289,7.7455,81245.5624
2009-07-08 10:55:00,14.06,14.09,13.98,13.99,52236.53514555229,7.7455,7.762,7.7014,7.7069,52236.5351
2009-07-08 11:00:00,13.98,13.99,13.89,13.9,114818.94715488386,7.7014,7.7069,7.6518,7.6573,114818.9472
2009-07-08 11:05:00,13.9,13.9,13.75,13.78,76174.0541637083,7.6573,7.6573,7.5747,7.5912,76174.0542
2009-07-08 11:10:00,13.77,13.94,13.77,13.94,125671.974845319,7.5857,7.6794,7.5857,7.6794,125671.9748
2009-07-08 11:15:00,13.94,13.99,13.94,13.95,107921.69591236432,7.6794,7.7069,7.6794,7.6849,107921.6959
2009-07-08 11:20:00,13.95,13.98,13.94,13.95,151536.66700476722,7.6849,7.7014,7.6794,7.6849,151536.667
2009-07-08 11:25:00,13.95,13.96,13.95,13.95,27690.435135409272,7.6849,7.6904,7.6849,7.6849,27690.4351
2009-07-08 11:30:00,13.95,14.03,13.95,13.95,135409.27071711127,7.6849,7.7289,7.6849,7.6849,135409.2707
2009-07-08 11:35:00,13.95,14.03,13.95,13.98,109341.7182270007,7.6849,7.7289,7.6849,7.7014,109341.7182
2009-07-08 11:40:00,13.97,14.08,13.97,14.07,93620.04260066945,7.6959,7.7565,7.6959,7.751,93620.0426
2009-07-08 11:45:00,14.06,14.1,14.06,14.09,48280.75869763668,7.7455,7.7675,7.7455,7.762,48280.7587
2009-07-08 11:50:00,14.08,14.11,13.95,13.97,115630.3884775332,7.7565,7.773,7.6849,7.6959,115630.3885
2009-07-08 11:55:00,13.99,13.99,13.95,13.99,59032.35622274064,7.7069,7.7069,7.6849,7.7069,59032.3562
2009-07-08 12:00:00,13.98,13.99,13.97,13.97,25966.12232477939,7.7014,7.7069,7.6959,7.6959,25966.1223
2009-07-08 12:05:00,13.97,14.04,13.97,13.99,85708.48970483823,7.6959,7.7344,7.6959,7.7069,85708.4897
2009-07-08 12:10:00,13.99,13.99,13.96,13.97,84288.46739020184,7.7069,7.7069,7.6904,7.6959,84288.4674
2009-07-08 12:15:00,13.96,13.99,13.9,13.93,183791.4595800792,7.6904,7.7069,7.6573,7.6738,183791.4596
2009-07-08 12:20:00,13.93,13.94,13.75,13.76,177401.35916421545,7.6738,7.6794,7.5747,7.5802,177401.3592
2009-07-08 12:25:00,13.75,13.77,13.69,13.69,106805.96409372149,7.5747,7.5857,7.5416,7.5416,106805.9641
2009-07-08 12:30:00,13.69,13.7,13.63,13.7,82158.43391824729,7.5416,7.5471,7.5086,7.5471,82158.4339
2009-07-08 12:35:00,13.71,13.75,13.63,13.64,82665.58474490313,7.5527,7.5747,7.5086,7.5141,82665.5847
2009-07-08 12:40:00,13.64,13.68,13.63,13.68,44629.272745714574,7.5141,7.5361,7.5086,7.5361,44629.2727
2009-07-08 12:45:00,13.69,13.74,13.69,13.73,44122.12191905873,7.5416,7.5692,7.5416,7.5637,44122.1219
2009-07-08 12:50:00,13.72,13.77,13.72,13.74,48382.18886296784,7.5582,7.5857,7.5582,7.5692,48382.1889
2009-07-08 12:55:00,13.73,13.74,13.67,13.67,36109.13885789634,7.5637,7.5692,7.5306,7.5306,36109.1389
2009-07-08 13:00:00,13.66,13.78,13.66,13.77,57510.9037427731,7.5251,7.5912,7.5251,7.5857,57510.9037
2009-07-08 13:05:00,13.78,13.91,13.78,13.88,119383.30459478647,7.5912,7.6628,7.5912,7.6463,119383.3046
2009-07-08 13:10:00,13.88,13.91,13.85,13.88,68161.0711025459,7.6463,7.6628,7.6298,7.6463,68161.0711
2009-07-08 13:15:00,13.88,13.94,13.88,13.89,36210.56902322751,7.6463,7.6794,7.6463,7.6518,36210.569
2009-07-08 13:20:00,13.89,13.94,13.89,13.91,69885.38391317578,7.6518,7.6794,7.6518,7.6628,69885.3839
2009-07-08 13:25:00,13.93,14.07,13.93,14.05,137539.30418906582,7.6738,7.751,7.6738,7.74,137539.3042
2009-07-08 13:30:00,14.05,14.08,14.03,14.04,73536.86986509788,7.74,7.7565,7.7289,7.7344,73536.8699
2009-07-08 13:35:00,14.04,14.04,13.97,14.0,63799.57399330561,7.7344,7.7344,7.6959,7.7124,63799.574
2009-07-08 13:40:00,13.99,14.02,13.98,14.02,21807.48554620144,7.7069,7.7234,7.7014,7.7234,21807.4855
2009-07-08 13:45:00,14.01,14.02,13.94,14.0,44223.5520843899,7.7179,7.7234,7.6794,7.7124,44223.5521
2009-07-08 13:50:00,14.0,14.0,13.91,13.92,18054.56942894817,7.7124,7.7124,7.6628,7.6683,18054.5694
2009-07-08 13:55:00,13.92,13.94,13.9,13.9,34080.53555127295,7.6683,7.6794,7.6573,7.6573,34080.5356
2009-07-08 14:00:00,13.9,13.91,13.86,13.87,51729.38431889644,7.6573,7.6628,7.6353,7.6408,51729.3843
2009-07-08 14:05:00,13.87,13.87,13.77,13.83,45237.85373770159,7.6408,7.6408,7.5857,7.6188,45237.8537
2009-07-08 14:10:00,13.82,13.84,13.73,13.79,90577.13764073436,7.6132,7.6243,7.5637,7.5967,90577.1376
2009-07-08 14:15:00,13.79,13.81,13.75,13.77,39354.90414849376,7.5967,7.6077,7.5747,7.5857,39354.9041
2009-07-08 14:20:00,13.78,13.83,13.77,13.77,46049.29506035095,7.5912,7.6188,7.5857,7.5857,46049.2951
2009-07-08 14:25:00,13.77,13.8,13.71,13.78,45846.43472968861,7.5857,7.6022,7.5527,7.5912,45846.4347
2009-07-08 14:30:00,13.76,13.78,13.67,13.68,58119.48473476012,7.5802,7.5912,7.5306,7.5361,58119.4847
2009-07-08 14:35:00,13.68,13.83,13.68,13.82,57105.18308144842,7.5361,7.6188,7.5361,7.6132,57105.1831
2009-07-08 14:40:00,13.82,13.82,13.77,13.79,30936.200426006693,7.6132,7.6132,7.5857,7.5967,30936.2004
2009-07-08 14:45:00,13.79,13.79,13.72,13.72,27386.14463941576,7.5967,7.5967,7.5582,7.5582,27386.1446
2009-07-08 14:50:00,13.73,13.88,13.72,13.83,79014.09879298104,7.5637,7.6463,7.5582,7.6188,79014.0988
2009-07-08 14:55:00,13.84,13.86,13.76,13.82,85708.48970483823,7.6243,7.6353,7.5802,7.6132,85708.4897
2009-07-08 15:00:00,13.85,13.9,13.8,13.87,75869.76366771478,7.6298,7.6573,7.6022,7.6408,75869.7637
2009-07-08 15:05:00,13.88,13.97,13.86,13.95,117050.4107921696,7.6463,7.6959,7.6353,7.6849,117050.4108
2009-07-08 15:10:00,13.95,13.95,13.86,13.94,81346.99259559793,7.6849,7.6849,7.6353,7.6794,81346.9926
2009-07-08 15:15:00,13.94,13.99,13.87,13.94,67958.21077188356,7.6794,7.7069,7.6408,7.6794,67958.2108
2009-07-08 15:20:00,13.94,13.99,13.86,13.89,94330.05375798764,7.6794,7.7069,7.6353,7.6518,94330.0538
2009-07-08 15:25:00,13.9,13.9,13.8,13.87,69783.95374784461,7.6573,7.6573,7.6022,7.6408,69783.9537
2009-07-08 15:30:00,13.87,13.9,13.85,13.89,51830.81448422761,7.6408,7.6573,7.6298,7.6518,51830.8145
2009-07-08 15:35:00,13.9,14.03,13.9,13.96,144537.98559691652,7.6573,7.7289,7.6573,7.6904,144537.9856
2009-07-08 15:40:00,13.96,14.05,13.93,14.02,235520.84389897555,7.6904,7.74,7.6738,7.7234,235520.8439
2009-07-08 15:45:00,14.01,14.14,14.01,14.05,222132.0620752612,7.7179,7.7895,7.7179,7.74,222132.0621
2009-07-08 15:50:00,14.05,14.05,13.98,14.04,208540.41992088448,7.74,7.74,7.7014,7.7344,208540.4199
2009-07-08 15:55:00,14.04,14.07,14.03,14.04,212699.0566994624,7.7344,7.751,7.7289,7.7344,212699.0567
2009-07-09 09:30:00,14.23,14.41,14.11,14.31,120904.75707475404,7.8391,7.9383,7.773,7.8832,120904.7571
2009-07-09 09:35:00,14.32,14.4,14.15,14.16,87838.52317679278,7.8887,7.9328,7.795,7.8006,87838.5232
2009-07-09 09:40:00,14.15,14.23,14.01,14.11,114007.50583223451,7.795,7.8391,7.7179,7.773,114007.5058
2009-07-09 09:45:00,14.1,14.16,14.03,14.03,65929.60746526017,7.7675,7.8006,7.7289,7.7289,65929.6075
2009-07-09 09:50:00,14.03,14.19,13.95,14.19,77492.6463130135,7.7289,7.8171,7.6849,7.8171,77492.6463
2009-07-09 09:55:00,14.18,14.23,14.1,14.12,83578.45623288366,7.8116,7.8391,7.7675,7.7785,83578.4562
2009-07-09 10:00:00,14.11,14.15,14.02,14.09,79622.67978496804,7.773,7.795,7.7234,7.762,79622.6798
2009-07-09 10:05:00,14.1,14.26,14.08,14.2,115427.52814687089,7.7675,7.8556,7.7565,7.8226,115427.5281
2009-07-09 10:10:00,14.21,14.25,14.15,14.18,75464.0430063901,7.8281,7.8501,7.795,7.8116,75464.043
2009-07-09 10:15:00,14.19,14.27,14.15,14.2,72319.70788112385,7.8171,7.8611,7.795,7.8226,72319.7079
2009-07-09 10:20:00,14.19,14.2,14.09,14.11,41890.658281773,7.8171,7.8226,7.762,7.773,41890.6583
2009-07-09 10:25:00,14.13,14.13,13.9,14.02,171518.4095750076,7.784,7.784,7.6573,7.7234,171518.4096
2009-07-09 10:30:00,14.03,14.08,13.94,13.95,76478.34465970179,7.7289,7.7565,7.6794,7.6849,76478.3447
2009-07-09 10:35:00,13.96,14.11,13.95,13.95,87027.08185414343,7.6904,7.773,7.6849,7.6849,87027.0819
2009-07-09 10:40:00,13.95,14.09,13.95,14.08,35804.84836190283,7.6849,7.762,7.6849,7.7565,35804.8484
2009-07-09 10:45:00,14.08,14.15,13.95,13.99,81346.99259559793,7.7565,7.795,7.6849,7.7069,81346.9926
2009-07-09 10:50:00,13.98,14.1,13.98,14.02,41180.647124454816,7.7014,7.7675,7.7014,7.7234,41180.6471
2009-07-09 10:55:00,14.02,14.08,13.97,14.08,45237.85373770159,7.7234,7.7565,7.6959,7.7565,45237.8537
2009-07-09 11:00:00,14.06,14.06,13.98,14.03,46455.01572167563,7.7455,7.7455,7.7014,7.7289,46455.0157
2009-07-09 11:05:00,14.03,14.03,13.9,13.91,55989.45126280556,7.7289,7.7289,7.6573,7.6628,55989.4513
2009-07-09 11:10:00,13.91,13.98,13.9,13.94,58119.48473476012,7.6628,7.7014,7.6573,7.6794,58119.4847
2009-07-09 11:15:00,13.94,13.98,13.88,13.97,86418.5008621564,7.6794,7.7014,7.6463,7.6959,86418.5009
2009-07-09 11:20:00,13.97,14.08,13.97,14.04,96561.51739527336,7.6959,7.7565,7.6959,7.7344,96561.5174
2009-07-09 11:25:00,14.04,14.04,14.0,14.02,30733.34009534436,7.7344,7.7344,7.7124,7.7234,30733.3401
2009-07-09 11:30:00,14.01,14.1,13.95,14.09,61365.25002535754,7.7179,7.7675,7.6849,7.762,61365.25
2009-07-09 11:35:00,14.08,14.11,14.06,14.07,41484.93762044832,7.7565,7.773,7.7455,7.751,41484.9376
2009-07-09 11:40:00,14.07,14.11,14.07,14.11,16127.396287655947,7.751,7.773,7.751,7.773,16127.3963
2009-07-09 11:45:00,14.11,14.19,14.09,14.1,43716.40125773405,7.773,7.8171,7.762,7.7675,43716.4013
2009-07-09 11:50:00,14.1,14.11,14.08,14.09,15214.524799675424,7.7675,7.773,7.7565,7.762,15214.5248
2009-07-09 11:55:00,14.1,14.11,14.04,14.06,34587.6863779288,7.7675,7.773,7.7344,7.7455,34587.6864
2009-07-09 12:00:00,14.05,14.15,13.99,14.14,41687.79795111066,7.74,7.795,7.7069,7.7895,41687.798
2009-07-09 12:05:00,14.14,14.17,14.12,14.17,17344.558271629983,7.7895,7.8061,7.7785,7.8061,17344.5583
2009-07-09 12:10:00,14.17,14.18,14.14,14.18,85302.76904351354,7.8061,7.8116,7.7895,7.8116,85302.769
2009-07-09 12:15:00,14.18,14.28,14.18,14.25,104574.50045643577,7.8116,7.8667,7.8116,7.8501,104574.5005
2009-07-09 12:20:00,14.25,14.3,14.24,14.24,66132.46779592251,7.8501,7.8777,7.8446,7.8446,66132.4678
2009-07-09 12:25:00,14.25,14.32,14.22,14.31,65219.59630794198,7.8501,7.8887,7.8336,7.8832,65219.5963
2009-07-09 12:30:00,14.31,14.32,14.26,14.26,14910.234303681917,7.8832,7.8887,7.8556,7.8556,14910.2343
2009-07-09 12:35:00,14.27,14.32,14.24,14.29,37833.45166852622,7.8611,7.8887,7.8446,7.8722,37833.4517
2009-07-09 12:40:00,14.29,14.3,14.26,14.27,35399.12770057815,7.8722,7.8777,7.8556,7.8611,35399.1277
2009-07-09 12:45:00,14.26,14.29,14.22,14.27,43513.540927071714,7.8556,7.8722,7.8336,7.8611,43513.5409
2009-07-09 12:50:00,14.27,14.3,14.23,14.27,38137.742164519725,7.8611,7.8777,7.8391,7.8611,38137.7422
2009-07-09 12:55:00,14.28,14.28,14.24,14.26,26371.842986104068,7.8667,7.8667,7.8446,7.8556,26371.843
2009-07-09 13:00:00,14.26,14.26,14.17,14.18,66639.61862257836,7.8556,7.8556,7.8061,7.8116,66639.6186
2009-07-09 13:05:00,14.19,14.26,14.19,14.25,67856.78060655239,7.8171,7.8556,7.8171,7.8501,67856.7806
2009-07-09 13:10:00,14.26,14.33,14.26,14.28,42296.37894309768,7.8556,7.8942,7.8556,7.8667,42296.3789
2009-07-09 13:15:00,14.28,14.28,14.25,14.26,21706.05538087027,7.8667,7.8667,7.8501,7.8556,21706.0554
2009-07-09 13:20:00,14.27,14.31,14.21,14.24,60148.08804138351,7.8611,7.8832,7.8281,7.8446,60148.088
2009-07-09 13:25:00,14.23,14.29,14.22,14.28,27994.72563140278,7.8391,7.8722,7.8336,7.8667,27994.7256
2009-07-09 13:30:00,14.28,14.33,14.24,14.26,58525.2053960848,7.8667,7.8942,7.8446,7.8556,58525.2054
2009-07-09 13:35:00,14.26,14.3,14.26,14.28,28704.73678872097,7.8556,7.8777,7.8556,7.8667,28704.7368
2009-07-09 13:40:00,14.28,14.32,14.25,14.32,45947.86489501978,7.8667,7.8887,7.8501,7.8887,45947.8649
2009-07-09 13:45:00,14.32,14.33,14.3,14.33,19677.45207424688,7.8887,7.8942,7.8777,7.8942,19677.4521
2009-07-09 13:50:00,14.32,14.33,14.32,14.33,23024.64753017548,7.8887,7.8942,7.8887,7.8942,23024.6475
2009-07-09 13:55:00,14.33,14.33,14.32,14.33,22416.066538188457,7.8942,7.8942,7.8887,7.8942,22416.0665
2009-07-09 14:00:00,14.33,14.33,14.29,14.31,80434.12110761741,7.8942,7.8942,7.8722,7.8832,80434.1211
2009-07-09 14:05:00,14.32,14.32,14.3,14.31,27994.72563140278,7.8887,7.8887,7.8777,7.8832,27994.7256
2009-07-09 14:10:00,14.31,14.38,14.31,14.38,63698.14382797444,7.8832,7.9217,7.8832,7.9217,63698.1438
2009-07-09 14:15:00,14.38,14.41,14.37,14.38,77289.78598235115,7.9217,7.9383,7.9162,7.9217,77289.786
2009-07-09 14:20:00,14.39,14.4,14.34,14.35,19170.30124759104,7.9273,7.9328,7.8997,7.9052,19170.3012
2009-07-09 14:25:00,14.36,14.39,14.33,14.35,40876.3566284613,7.9107,7.9273,7.8942,7.9052,40876.3566
2009-07-09 14:30:00,14.34,14.38,14.33,14.33,42194.948777766505,7.8997,7.9217,7.8942,7.8942,42194.9488
2009-07-09 14:35:00,14.33,14.36,14.33,14.35,30631.909930013186,7.8942,7.9107,7.8942,7.9052,30631.9099
2009-07-09 14:40:00,14.35,14.37,14.33,14.36,68668.22192920174,7.9052,7.9162,7.8942,7.9107,68668.2219
2009-07-09 14:45:00,14.36,14.37,14.33,14.33,44933.563241708085,7.9107,7.9162,7.8942,7.8942,44933.5632
2009-07-09 14:50:00,14.33,14.37,14.33,14.36,40470.63596713663,7.8942,7.9162,7.8942,7.9107,40470.636
2009-07-09 14:55:00,14.36,14.36,14.28,14.3,106400.2434323968,7.9107,7.9107,7.8667,7.8777,106400.2434
2009-07-09 15:00:00,14.3,14.33,14.27,14.32,143929.4046049295,7.8777,7.8942,7.8611,7.8887,143929.4046
2009-07-09 15:05:00,14.32,14.36,14.31,14.33,114007.50583223451,7.8887,7.9107,7.8832,7.8942,114007.5058
2009-07-09 15:10:00,14.33,14.37,14.32,14.36,82564.15457957197,7.8942,7.9162,7.8887,7.9107,82564.1546
2009-07-09 15:15:00,14.36,14.47,14.35,14.46,220002.02860330665,7.9107,7.9713,7.9052,7.9658,220002.0286
2009-07-09 15:20:00,14.47,14.5,14.41,14.41,137640.734354397,7.9713,7.9879,7.9383,7.9383,137640.7344
2009-07-09 15:25:00,14.42,14.42,14.35,14.37,79825.54011563039,7.9438,7.9438,7.9052,7.9162,79825.5401
2009-07-09 15:30:00,14.38,14.4,14.31,14.32,195151.6380971701,7.9217,7.9328,7.8832,7.8887,195151.6381
2009-07-09 15:35:00,14.32,14.33,14.28,14.32,112283.19302160465,7.8887,7.8942,7.8667,7.8887,112283.193
2009-07-09 15:40:00,14.32,14.36,14.31,14.31,89968.55664874734,7.8887,7.9107,7.8832,7.8832,89968.5566
2009-07-09 15:45:00,14.3,14.37,14.3,14.33,115021.8074855462,7.8777,7.9162,7.8777,7.8942,115021.8075
2009-07-09 15:50:00,14.33,14.33,14.27,14.28,205091.79429962471,7.8942,7.8942,7.8611,7.8667,205091.7943
2009-07-09 15:55:00,14.28,14.3,14.26,14.28,194948.77776650776,7.8667,7.8777,7.8556,7.8667,194948.7778
2009-07-10 09:30:00,14.05,14.12,13.8,14.07,60959.52936403286,7.74,7.7785,7.6022,7.751,60959.5294
2009-07-10 09:35:00,14.09,14.16,14.03,14.13,63190.9930013186,7.762,7.8006,7.7289,7.784,63190.993
2009-07-10 09:40:00,14.13,14.26,14.1,14.2,140176.48848767622,7.784,7.8556,7.7675,7.8226,140176.4885
2009-07-10 09:45:00,14.21,14.36,14.21,14.3,62278.12151333807,7.8281,7.9107,7.8281,7.8777,62278.1215
2009-07-10 09:50:00,14.31,14.53,14.31,14.43,223653.5145552288,7.8832,8.0044,7.8832,7.9493,223653.5146
2009-07-10 09:55:00,14.44,14.47,14.25,14.29,138756.46617303987,7.9548,7.9713,7.8501,7.8722,138756.4662
2009-07-10 10:00:00,14.29,14.35,14.11,14.28,163708.28684450756,7.8722,7.9052,7.773,7.8667,163708.2868
2009-07-10 10:05:00,14.29,14.33,13.92,14.21,58119.48473476012,7.8722,7.8942,7.6683,7.8281,58119.4847
2009-07-10 10:10:00,14.23,14.35,14.21,14.34,34283.395881935285,7.8391,7.9052,7.8281,7.8997,34283.3959
2009-07-10 10:15:00,14.35,14.36,14.29,14.31,57003.75291611726,7.9052,7.9107,7.8722,7.8832,57003.7529
2009-07-10 10:20:00,14.31,14.41,14.31,14.38,70899.68556648747,7.8832,7.9383,7.8832,7.9217,70899.6856
2009-07-10 10:25:00,14.39,14.4,14.33,14.35,28907.597119383303,7.9273,7.9328,7.8942,7.9052,28907.5971
2009-07-10 10:30:00,14.35,14.37,14.26,14.33,61466.68019068871,7.9052,7.9162,7.8556,7.8942,61466.6802
2009-07-10 10:35:00,14.33,14.34,14.26,14.26,53047.97646820165,7.8942,7.8997,7.8556,7.8556,53047.9765
2009-07-10 10:40:00,14.26,14.28,14.24,14.26,50816.51283091591,7.8556,7.8667,7.8446,7.8556,50816.5128
2009-07-10 10:45:00,14.26,14.43,14.26,14.37,103154.47814179937,7.8556,7.9493,7.8556,7.9162,103154.4781
2009-07-10 10:50:00,14.38,14.38,14.26,14.31,56598.032254792575,7.9217,7.9217,7.8556,7.8832,56598.0323
2009-07-10 10:55:00,14.31,14.4,14.31,14.34,46049.29506035095,7.8832,7.9328,7.8832,7.8997,46049.2951
2009-07-10 11:00:00,14.34,14.34,14.26,14.27,49396.49051627954,7.8997,7.8997,7.8556,7.8611,49396.4905
2009-07-10 11:05:00,14.26,14.27,14.22,14.24,25763.26199411705,7.8556,7.8611,7.8336,7.8446,25763.262
2009-07-10 11:10:00,14.24,14.24,14.16,14.2,34790.54670859114,7.8446,7.8446,7.8006,7.8226,34790.5467
2009-07-10 11:15:00,14.2,14.2,14.09,14.11,51120.80332690942,7.8226,7.8226,7.762,7.773,51120.8033
2009-07-10 11:20:00,14.11,14.12,14.05,14.11,70493.9649051628,7.773,7.7785,7.74,7.773,70493.9649
2009-07-10 11:25:00,14.11,14.11,14.02,14.05,58728.06572674713,7.773,7.773,7.7234,7.74,58728.0657
2009-07-10 11:30:00,14.04,14.11,14.0,14.1,37326.300841870376,7.7344,7.773,7.7124,7.7675,37326.3008
2009-07-10 11:35:00,14.1,14.1,14.01,14.05,45440.71406836393,7.7675,7.7675,7.7179,7.74,45440.7141
2009-07-10 11:40:00,14.05,14.07,14.03,14.03,16228.826452987118,7.74,7.751,7.7289,7.7289,16228.8265
2009-07-10 11:45:00,14.02,14.1,14.01,14.08,70696.82523582513,7.7234,7.7675,7.7179,7.7565,70696.8252
2009-07-10 11:50:00,14.09,14.17,14.08,14.17,64002.43432396795,7.762,7.8061,7.7565,7.8061,64002.4343
2009-07-10 11:55:00,14.17,14.17,14.08,14.1,24546.10001014301,7.8061,7.8061,7.7565,7.7675,24546.1
2009-07-10 12:00:00,14.1,14.14,14.09,14.13,28400.44629272745,7.7675,7.7895,7.762,7.784,28400.4463
2009-07-10 12:05:00,14.13,14.21,14.12,14.16,37123.44051120804,7.784,7.8281,7.7785,7.8006,37123.4405
2009-07-10 12:10:00,14.16,14.16,14.14,14.14,5172.938431889644,7.8006,7.8006,7.7895,7.7895,5172.9384
2009-07-10 12:15:00,14.14,14.23,14.14,14.23,92605.74094735774,7.7895,7.8391,7.7895,7.8391,92605.7409
2009-07-10 12:20:00,14.23,14.27,14.21,14.27,79318.38928897455,7.8391,7.8611,7.8281,7.8611,79318.3893
2009-07-10 12:25:00,14.26,14.31,14.25,14.3,52946.54630287048,7.8556,7.8832,7.8501,7.8777,52946.5463
2009-07-10 12:30:00,14.3,14.3,14.24,14.25,45947.86489501978,7.8777,7.8777,7.8446,7.8501,45947.8649
2009-07-10 12:35:00,14.25,14.35,14.25,14.35,30936.200426006693,7.8501,7.9052,7.8501,7.9052,30936.2004
2009-07-10 12:40:00,14.36,14.4,14.35,14.4,48077.89836697434,7.9107,7.9328,7.9052,7.9328,48077.8984
2009-07-10 12:45:00,14.4,14.42,14.38,14.38,37022.010345876864,7.9328,7.9438,7.9217,7.9217,37022.0103
2009-07-10 12:50:00,14.38,14.39,14.33,14.33,53250.83679886398,7.9217,7.9273,7.8942,7.8942,53250.8368
2009-07-10 12:55:00,14.33,14.33,14.29,14.3,17344.558271629983,7.8942,7.8942,7.8722,7.8777,17344.5583
2009-07-10 13:00:00,14.3,14.35,14.3,14.34,13794.502485039053,7.8777,7.9052,7.8777,7.8997,13794.5025
2009-07-10 13:05:00,14.34,14.35,14.32,14.33,10447.307029110458,7.8997,7.9052,7.8887,7.8942,10447.307
2009-07-10 13:10:00,14.33,14.33,14.31,14.33,9940.15620245461,7.8942,7.8942,7.8832,7.8942,9940.1562
2009-07-10 13:15:00,14.33,14.41,14.32,14.41,28400.44629272745,7.8942,7.9383,7.8887,7.9383,28400.4463
2009-07-10 13:20:00,14.41,14.41,14.37,14.37,32153.362409980728,7.9383,7.9383,7.9162,7.9162,32153.3624
2009-07-10 13:25:00,14.37,14.38,14.34,14.34,6897.2512425195255,7.9162,7.9217,7.8997,7.8997,6897.2512
2009-07-10 13:30:00,14.34,14.35,14.31,14.31,44122.12191905873,7.8997,7.9052,7.8832,7.8832,44122.1219
2009-07-10 13:35:00,14.31,14.38,14.31,14.38,30936.200426006693,7.8832,7.9217,7.8832,7.9217,30936.2004
2009-07-10 13:40:00,14.38,14.48,14.38,14.47,40774.92646313013,7.9217,7.9768,7.9217,7.9713,40774.9265
2009-07-10 13:45:00,14.48,14.48,14.39,14.39,32863.37356729891,7.9768,7.9768,7.9273,7.9273,32863.3736
2009-07-10 13:50:00,14.39,14.43,14.39,14.42,21604.6252155391,7.9273,7.9493,7.9273,7.9438,21604.6252
2009-07-10 13:55:00,14.42,14.48,14.41,14.48,31139.06075666904,7.9438,7.9768,7.9383,7.9768,31139.0608
2009-07-10 14:00:00,14.49,14.49,14.39,14.41,39050.61365250025,7.9823,7.9823,7.9273,7.9383,39050.6137
2009-07-10 14:05:00,14.4,14.41,14.38,14.38,15721.67562633127,7.9328,7.9383,7.9217,7.9217,15721.6756
2009-07-10 14:10:00,14.39,14.41,14.33,14.4,63596.71366264327,7.9273,7.9383,7.8942,7.9328,63596.7137
2009-07-10 14:15:00,14.4,14.42,14.36,14.42,35906.278527234,7.9328,7.9438,7.9107,7.9438,35906.2785
2009-07-10 14:20:00,14.42,14.42,14.33,14.33,29313.31778070798,7.9438,7.9438,7.8942,7.8942,29313.3178
2009-07-10 14:25:00,14.33,14.35,14.32,14.35,68363.93143320824,7.8942,7.9052,7.8887,7.9052,68363.9314
2009-07-10 14:30:00,14.35,14.36,14.32,14.32,24850.39050613653,7.9052,7.9107,7.8887,7.8887,24850.3905
2009-07-10 14:35:00,14.32,14.35,14.32,14.33,17141.697940967642,7.8887,7.9052,7.8887,7.8942,17141.6979
2009-07-10 14:40:00,14.33,14.37,14.33,14.33,35703.41819657166,7.8942,7.9162,7.8942,7.8942,35703.4182
2009-07-10 14:45:00,14.33,14.37,14.31,14.36,70088.24424383811,7.8942,7.9162,7.8832,7.9107,70088.2442
2009-07-10 14:50:00,14.37,14.4,14.3,14.3,56395.17192413024,7.9162,7.9328,7.8777,7.8777,56395.1719
2009-07-10 14:55:00,14.31,14.36,14.3,14.3,33066.233897961254,7.8832,7.9107,7.8777,7.8777,33066.2339
2009-07-10 15:00:00,14.31,14.38,14.31,14.33,61365.25002535754,7.8832,7.9217,7.8832,7.8942,61365.25
2009-07-10 15:05:00,14.34,14.4,14.33,14.34,54366.56861750685,7.8997,7.9328,7.8942,7.8997,54366.5686
2009-07-10 15:10:00,14.33,14.41,14.33,14.39,46049.29506035095,7.8942,7.9383,7.8942,7.9273,46049.2951
2009-07-10 15:15:00,14.4,14.48,14.4,14.47,111573.18186428644,7.9328,7.9768,7.9328,7.9713,111573.1819
2009-07-10 15:20:00,14.47,14.47,14.35,14.38,80332.69094228624,7.9713,7.9713,7.9052,7.9217,80332.6909
2009-07-10 15:25:00,14.38,14.44,14.36,14.41,75869.76366771478,7.9217,7.9548,7.9107,7.9383,75869.7637
2009-07-10 15:30:00,14.42,14.42,14.38,14.39,81651.28309159144,7.9438,7.9438,7.9217,7.9273,81651.2831
2009-07-10 15:35:00,14.39,14.49,14.38,14.47,111776.04219494878,7.9273,7.9823,7.9217,7.9713,111776.0422
2009-07-10 15:40:00,14.47,14.48,14.41,14.43,132873.51658383204,7.9713,7.9768,7.9383,7.9493,132873.5166
2009-07-10 15:45:00,14.43,14.52,14.42,14.5,182472.8674307739,7.9493,7.9989,7.9438,7.9879,182472.8674
2009-07-10 15:50:00,14.5,14.51,14.46,14.49,186530.0740440207,7.9879,7.9934,7.9658,7.9823,186530.074
2009-07-10 15:55:00,14.49,14.49,14.47,14.47,248098.18440004057,7.9823,7.9823,7.9713,7.9713,248098.1844
2009-07-13 09:30:00,14.46,14.52,14.28,14.43,81752.71325692261,7.9658,7.9989,7.8667,7.9493,81752.7133
2009-07-13 09:35:00,14.45,14.45,14.16,14.22,165838.3203164621,7.9603,7.9603,7.8006,7.8336,165838.3203
2009-07-13 09:40:00,14.21,14.33,14.17,14.27,71711.12688913682,7.8281,7.8942,7.8061,7.8611,71711.1269
2009-07-13 09:45:00,14.28,14.31,14.2,14.29,56395.17192413024,7.8667,7.8832,7.8226,7.8722,56395.1719
2009-07-13 09:50:00,14.29,14.29,14.13,14.15,54873.71944416269,7.8722,7.8722,7.784,7.795,54873.7194
2009-07-13 09:55:00,14.14,14.18,14.08,14.12,68465.3615985394,7.7895,7.8116,7.7565,7.7785,68465.3616
2009-07-13 10:00:00,14.12,14.17,13.94,13.99,118369.0029414748,7.7785,7.8061,7.6794,7.7069,118369.0029
2009-07-13 10:05:00,13.99,14.05,13.95,14.02,105385.9417790851,7.7069,7.74,7.6849,7.7234,105385.9418
2009-07-13 10:10:00,14.02,14.08,14.01,14.08,60756.66903337053,7.7234,7.7565,7.7179,7.7565,60756.669
2009-07-13 10:15:00,14.09,14.18,14.08,14.15,68059.64093721473,7.762,7.8116,7.7565,7.795,68059.6409
2009-07-13 10:20:00,14.15,14.16,14.11,14.16,63698.14382797444,7.795,7.8006,7.773,7.8006,63698.1438
2009-07-13 10:25:00,14.16,14.27,14.12,14.27,59742.36738005883,7.8006,7.8611,7.7785,7.8611,59742.3674
2009-07-13 10:30:00,14.27,14.41,14.27,14.36,148290.9017141698,7.8611,7.9383,7.8611,7.9107,148290.9017
2009-07-13 10:35:00,14.37,14.44,14.33,14.36,101125.874835176,7.9162,7.9548,7.8942,7.9107,101125.8748
2009-07-13 10:40:00,14.36,14.43,14.31,14.32,83375.59590222132,7.9107,7.9493,7.8832,7.8887,83375.5959
2009-07-13 10:45:00,14.32,14.35,14.28,14.35,50512.22233492241,7.8887,7.9052,7.8667,7.9052,50512.2223
2009-07-13 10:50:00,14.34,14.41,14.32,14.38,55989.45126280556,7.8997,7.9383,7.8887,7.9217,55989.4513
2009-07-13 10:55:00,14.39,14.48,14.38,14.46,56800.89258545492,7.9273,7.9768,7.9217,7.9658,56800.8926
2009-07-13 11:00:00,14.47,14.49,14.43,14.45,91692.86945937722,7.9713,7.9823,7.9493,7.9603,91692.8695
2009-07-13 11:05:00,14.44,14.45,14.36,14.36,23937.519018156,7.9548,7.9603,7.9107,7.9107,23937.519
2009-07-13 11:10:00,14.36,14.44,14.34,14.34,75058.32234506542,7.9107,7.9548,7.8997,7.8997,75058.3223
2009-07-13 11:15:00,14.34,14.35,14.3,14.33,28400.44629272745,7.8997,7.9052,7.8777,7.8942,28400.4463
2009-07-13 11:20:00,14.34,14.44,14.34,14.43,37224.870676539205,7.8997,7.9548,7.8997,7.9493,37224.8707
2009-07-13 11:25:00,14.43,14.43,14.38,14.4,25256.111167461204,7.9493,7.9493,7.9217,7.9328,25256.1112
2009-07-13 11:30:00,14.4,14.59,14.4,14.57,85505.62937417589,7.9328,8.0374,7.9328,8.0264,85505.6294
2009-07-13 11:35:00,14.56,14.62,14.54,14.57,82564.15457957197,8.0209,8.054,8.0099,8.0264,82564.1546
2009-07-13 11:40:00,14.58,14.61,14.57,14.6,66639.61862257836,8.0319,8.0485,8.0264,8.0429,66639.6186
2009-07-13 11:45:00,14.61,14.68,14.61,14.63,84085.60705953951,8.0485,8.087,8.0485,8.0595,84085.6071
2009-07-13 11:50:00,14.63,14.63,14.55,14.56,50613.65250025358,8.0595,8.0595,8.0154,8.0209,50613.6525
2009-07-13 11:55:00,14.56,14.58,14.54,14.56,55279.440105487374,8.0209,8.0319,8.0099,8.0209,55279.4401
2009-07-13 12:00:00,14.56,14.6,14.53,14.54,69783.95374784461,8.0209,8.0429,8.0044,8.0099,69783.9537
2009-07-13 12:05:00,14.54,14.55,14.52,14.52,33471.95455928593,8.0099,8.0154,7.9989,7.9989,33471.9546
2009-07-13 12:10:00,14.51,14.52,14.48,14.48,27386.14463941576,7.9934,7.9989,7.9768,7.9768,27386.1446
2009-07-13 12:15:00,14.48,14.49,14.48,14.49,11055.888021097477,7.9768,7.9823,7.9768,7.9823,11055.888
2009-07-13 12:20:00,14.49,14.49,14.42,14.48,64611.015315954966,7.9823,7.9823,7.9438,7.9768,64611.0153
2009-07-13 12:25:00,14.49,14.52,14.45,14.51,57003.75291611726,7.9823,7.9989,7.9603,7.9934,57003.7529
2009-07-13 12:30:00,14.51,14.53,14.45,14.45,19778.88223957805,7.9934,8.0044,7.9603,7.9603,19778.8822
2009-07-13 12:35:00,14.45,14.5,14.42,14.5,32254.79257531189,7.9603,7.9879,7.9438,7.9879,32254.7926
2009-07-13 12:40:00,14.5,14.51,14.48,14.5,12983.061162389697,7.9879,7.9934,7.9768,7.9879,12983.0612
2009-07-13 12:45:00,14.49,14.53,14.43,14.49,50613.65250025358,7.9823,8.0044,7.9493,7.9823,50613.6525
2009-07-13 12:50:00,14.5,14.51,14.46,14.46,39963.48514048078,7.9879,7.9934,7.9658,7.9658,39963.4851
2009-07-13 12:55:00,14.47,14.5,14.44,14.45,38340.60249518207,7.9713,7.9879,7.9548,7.9603,38340.6025
2009-07-13 13:00:00,14.45,14.5,14.44,14.47,31849.07191398722,7.9603,7.9879,7.9548,7.9713,31849.0719
2009-07-13 13:05:00,14.47,14.55,14.47,14.54,38949.18348716908,7.9713,8.0154,7.9713,8.0099,38949.1835
2009-07-13 13:10:00,14.54,14.55,14.49,14.53,34993.40703925347,8.0099,8.0154,7.9823,8.0044,34993.407
2009-07-13 13:15:00,14.53,14.54,14.51,14.53,19474.59174358454,8.0044,8.0099,7.9934,8.0044,19474.5917
2009-07-13 13:20:00,14.52,14.56,14.52,14.55,16228.826452987118,7.9989,8.0209,7.9989,8.0154,16228.8265
2009-07-13 13:25:00,14.55,14.55,14.49,14.49,32863.37356729891,8.0154,8.0154,7.9823,7.9823,32863.3736
2009-07-13 13:30:00,14.49,14.51,14.46,14.47,39862.05497514961,7.9823,7.9934,7.9658,7.9713,39862.055
2009-07-13 13:35:00,14.47,14.51,14.46,14.48,36920.580180545694,7.9713,7.9934,7.9658,7.9768,36920.5802
2009-07-13 13:40:00,14.48,14.48,14.45,14.46,21908.91571153261,7.9768,7.9768,7.9603,7.9658,21908.9157
2009-07-13 13:45:00,14.46,14.49,14.46,14.47,63799.57399330561,7.9658,7.9823,7.9658,7.9713,63799.574
2009-07-13 13:50:00,14.47,14.5,14.46,14.49,22314.636372857287,7.9713,7.9879,7.9658,7.9823,22314.6364
2009-07-13 13:55:00,14.5,14.51,14.44,14.47,117861.85211481896,7.9879,7.9934,7.9548,7.9713,117861.8521
2009-07-13 14:00:00,14.46,14.5,14.44,14.47,56192.3115934679,7.9658,7.9879,7.9548,7.9713,56192.3116
2009-07-13 14:05:00,14.48,14.49,14.44,14.44,73029.71903844204,7.9768,7.9823,7.9548,7.9548,73029.719
2009-07-13 14:10:00,14.44,14.49,14.44,14.46,76985.49548635764,7.9548,7.9823,7.9548,7.9658,76985.4955
2009-07-13 14:15:00,14.46,14.47,14.44,14.44,27183.284308753424,7.9658,7.9713,7.9548,7.9548,27183.2843
2009-07-13 14:20:00,14.45,14.54,14.44,14.51,67248.19961456537,7.9603,8.0099,7.9548,7.9934,67248.1996
2009-07-13 14:25:00,14.51,14.54,14.51,14.54,53453.69712952632,7.9934,8.0099,7.9934,8.0099,53453.6971
2009-07-13 14:30:00,14.54,14.55,14.49,14.52,53453.69712952632,8.0099,8.0154,7.9823,7.9989,53453.6971
2009-07-13 14:35:00,14.52,14.54,14.51,14.51,20286.033066233897,7.9989,8.0099,7.9934,7.9934,20286.0331
2009-07-13 14:40:00,14.51,14.51,14.47,14.5,39253.47398316259,7.9934,7.9934,7.9713,7.9879,39253.474
2009-07-13 14:45:00,14.5,14.5,14.46,14.49,24951.820671467696,7.9879,7.9879,7.9658,7.9823,24951.8207
2009-07-13 14:50:00,14.5,14.54,14.49,14.49,36311.99918855868,7.9879,8.0099,7.9823,7.9823,36311.9992
2009-07-13 14:55:00,14.5,14.53,14.46,14.51,45136.423572370426,7.9879,8.0044,7.9658,7.9934,45136.4236
2009-07-13 15:00:00,14.5,14.52,14.47,14.49,73739.73019576022,7.9879,7.9989,7.9713,7.9823,73739.7302
2009-07-13 15:05:00,14.49,14.54,14.49,14.51,71711.12688913682,7.9823,8.0099,7.9823,7.9934,71711.1269
2009-07-13 15:10:00,14.52,14.58,14.51,14.54,73942.59052642256,7.9989,8.0319,7.9934,8.0099,73942.5905
2009-07-13 15:15:00,14.54,14.55,14.49,14.52,51830.81448422761,8.0099,8.0154,7.9823,7.9989,51830.8145
2009-07-13 15:20:00,14.51,14.52,14.48,14.49,64408.15498529263,7.9934,7.9989,7.9768,7.9823,64408.155
2009-07-13 15:25:00,14.5,14.53,14.48,14.5,63901.00415863678,7.9879,8.0044,7.9768,7.9879,63901.0042
2009-07-13 15:30:00,14.49,14.55,14.48,14.54,79521.24961963687,7.9823,8.0154,7.9768,8.0099,79521.2496
2009-07-13 15:35:00,14.53,14.59,14.51,14.58,80332.69094228624,8.0044,8.0374,7.9934,8.0319,80332.6909
2009-07-13 15:40:00,14.58,14.66,14.58,14.64,158941.06907394258,8.0319,8.076,8.0319,8.065,158941.0691
2009-07-13 15:45:00,14.64,14.65,14.58,14.59,117050.4107921696,8.065,8.0705,8.0319,8.0374,117050.4108
2009-07-13 15:50:00,14.59,14.63,14.58,14.61,185921.49305203368,8.0374,8.0595,8.0319,8.0485,185921.4931
2009-07-13 15:55:00,14.62,14.65,14.61,14.64,354701.2881630997,8.054,8.0705,8.0485,8.065,354701.2882
2009-07-14 09:30:00,14.69,14.94,14.68,14.91,127599.14798661122,8.0925,8.2302,8.087,8.2137,127599.148
2009-07-14 09:35:00,14.92,15.01,14.8,14.88,118470.43310680595,8.2192,8.2688,8.1531,8.1972,118470.4331
2009-07-14 09:40:00,14.88,14.93,14.72,14.72,103458.76863779288,8.1972,8.2247,8.109,8.109,103458.7686
2009-07-14 09:45:00,14.74,14.83,14.71,14.82,77999.79713966933,8.1201,8.1696,8.1035,8.1641,77999.7971
2009-07-14 09:50:00,14.83,14.87,14.68,14.69,137133.58352774114,8.1696,8.1917,8.087,8.0925,137133.5835
2009-07-14 09:55:00,14.69,14.73,14.56,14.57,113196.06450958517,8.0925,8.1146,8.0209,8.0264,113196.0645
2009-07-14 10:00:00,14.57,14.69,14.56,14.63,102343.03681915002,8.0264,8.0925,8.0209,8.0595,102343.0368
2009-07-14 10:05:00,14.63,14.68,14.59,14.61,79926.97028096156,8.0595,8.087,8.0374,8.0485,79926.9703
2009-07-14 10:10:00,14.6,14.67,14.55,14.58,78912.66862764987,8.0429,8.0815,8.0154,8.0319,78912.6686
2009-07-14 10:15:00,14.58,14.63,14.54,14.55,76782.6351556953,8.0319,8.0595,8.0099,8.0154,76782.6352
2009-07-14 10:20:00,14.55,14.59,14.48,14.59,71913.98721979916,8.0154,8.0374,7.9768,8.0374,71913.9872
2009-07-14 10:25:00,14.59,14.62,14.56,14.61,54772.28927883152,8.0374,8.054,8.0209,8.0485,54772.2893
2009-07-14 10:30:00,14.63,14.63,14.51,14.51,50207.9318389289,8.0595,8.0595,7.9934,7.9934,50207.9318
2009-07-14 10:35:00,14.51,14.51,14.42,14.47,62379.55167866924,7.9934,7.9934,7.9438,7.9713,62379.5517
2009-07-14 10:40:00,14.47,14.5,14.43,14.47,51019.37316157825,7.9713,7.9879,7.9493,7.9713,51019.3732
2009-07-14 10:45:00,14.46,14.55,14.43,14.53,48990.76985495487,7.9658,8.0154,7.9493,8.0044,48990.7699
2009-07-14 10:50:00,14.54,14.58,14.53,14.57,44730.702911045744,8.0099,8.0319,8.0044,8.0264,44730.7029
2009-07-14 10:55:00,14.58,14.64,14.57,14.61,60452.378537377015,8.0319,8.065,8.0264,8.0485,60452.3785
2009-07-14 11:00:00,14.61,14.69,14.61,14.67,59438.07688406532,8.0485,8.0925,8.0485,8.0815,59438.0769
2009-07-14 11:05:00,14.68,14.76,14.68,14.71,45440.71406836393,8.087,8.1311,8.087,8.1035,45440.7141
2009-07-14 11:10:00,14.71,14.75,14.7,14.74,26371.842986104068,8.1035,8.1256,8.098,8.1201,26371.843
2009-07-14 11:15:00,14.74,14.82,14.74,14.79,53757.98762551983,8.1201,8.1641,8.1201,8.1476,53757.9876
2009-07-14 11:20:00,14.79,14.81,14.77,14.81,34283.395881935285,8.1476,8.1586,8.1366,8.1586,34283.3959
2009-07-14 11:25:00,14.8,14.89,14.78,14.86,60959.52936403286,8.1531,8.2027,8.1421,8.1862,60959.5294
2009-07-14 11:30:00,14.86,14.9,14.82,14.9,79926.97028096156,8.1862,8.2082,8.1641,8.2082,79926.9703
2009-07-14 11:35:00,14.9,14.9,14.86,14.88,33471.95455928593,8.2082,8.2082,8.1862,8.1972,33471.9546
2009-07-14 11:40:00,14.89,14.89,14.85,14.85,16533.116948980627,8.2027,8.2027,8.1807,8.1807,16533.1169
2009-07-14 11:45:00,14.86,14.88,14.85,14.86,34283.395881935285,8.1862,8.1972,8.1807,8.1862,34283.3959
2009-07-14 11:50:00,14.85,14.9,14.85,14.88,25763.26199411705,8.1807,8.2082,8.1807,8.1972,25763.262
2009-07-14 11:55:00,14.88,14.91,14.84,14.9,59945.22771072117,8.1972,8.2137,8.1752,8.2082,59945.2277
2009-07-14 12:00:00,14.9,14.94,14.86,14.88,86215.64053149406,8.2082,8.2302,8.1862,8.1972,86215.6405
2009-07-14 12:05:00,14.89,14.92,14.88,14.9,31950.50207931839,8.2027,8.2192,8.1972,8.2082,31950.5021
2009-07-14 12:10:00,14.9,14.91,14.84,14.86,108428.84673902018,8.2082,8.2137,8.1752,8.1862,108428.8467
2009-07-14 12:15:00,14.87,14.87,14.81,14.82,34587.6863779288,8.1917,8.1917,8.1586,8.1641,34587.6864
2009-07-14 12:20:00,14.82,14.82,14.73,14.78,75565.47317172127,8.1641,8.1641,8.1146,8.1421,75565.4732
2009-07-14 12:25:00,14.78,14.81,14.75,14.81,32761.943401967743,8.1421,8.1586,8.1256,8.1586,32761.9434
2009-07-14 12:30:00,14.81,14.84,14.79,14.79,25053.250836798863,8.1586,8.1752,8.1476,8.1476,25053.2508
2009-07-14 12:35:00,14.8,14.83,14.77,14.83,31950.50207931839,8.1531,8.1696,8.1366,8.1696,31950.5021
2009-07-14 12:40:00,14.82,14.84,14.81,14.84,53555.12729485749,8.1641,8.1752,8.1586,8.1752,53555.1273
2009-07-14 12:45:00,14.84,14.93,14.83,14.91,36920.580180545694,8.1752,8.2247,8.1696,8.2137,36920.5802
2009-07-14 12:50:00,14.91,14.93,14.86,14.86,42904.95993508469,8.2137,8.2247,8.1862,8.1862,42904.9599
2009-07-14 12:55:00,14.86,14.88,14.86,14.86,8925.854549142916,8.1862,8.1972,8.1862,8.1862,8925.8545
2009-07-14 13:00:00,14.86,14.91,14.86,14.91,13490.21198904554,8.1862,8.2137,8.1862,8.2137,13490.212
2009-07-14 13:05:00,14.92,14.93,14.87,14.87,16837.407444974135,8.2192,8.2247,8.1917,8.1917,16837.4074
2009-07-14 13:10:00,14.87,14.91,14.86,14.89,22010.34587686378,8.1917,8.2137,8.1862,8.2027,22010.3459
2009-07-14 13:15:00,14.89,14.91,14.87,14.89,21908.91571153261,8.2027,8.2137,8.1917,8.2027,21908.9157
2009-07-14 13:20:00,14.89,14.91,14.88,14.89,8824.424383811745,8.2027,8.2137,8.1972,8.2027,8824.4244
2009-07-14 13:25:00,14.89,14.93,14.88,14.92,11157.318186428643,8.2027,8.2247,8.1972,8.2192,11157.3182
2009-07-14 13:30:00,14.92,14.93,14.89,14.9,12678.770666396187,8.2192,8.2247,8.2027,8.2082,12678.7707
2009-07-14 13:35:00,14.89,14.93,14.89,14.91,36514.85951922102,8.2027,8.2247,8.2027,8.2137,36514.8595
2009-07-14 13:40:00,14.9,14.94,14.89,14.94,20894.614058220915,8.2082,8.2302,8.2027,8.2302,20894.6141
2009-07-14 13:45:00,14.95,14.95,14.9,14.9,29516.17811137032,8.2358,8.2358,8.2082,8.2082,29516.1781
2009-07-14 13:50:00,14.92,14.94,14.86,14.86,27487.57480474693,8.2192,8.2302,8.1862,8.1862,27487.5748
2009-07-14 13:55:00,14.86,14.87,14.84,14.87,15823.10579166244,8.1862,8.1917,8.1752,8.1917,15823.1058
2009-07-14 14:00:00,14.87,14.87,14.79,14.83,35500.55786590932,8.1917,8.1917,8.1476,8.1696,35500.5579
2009-07-14 14:05:00,14.83,14.88,14.83,14.87,18866.010751597525,8.1696,8.1972,8.1696,8.1917,18866.0108
2009-07-14 14:10:00,14.87,14.91,14.83,14.9,50512.22233492241,8.1917,8.2137,8.1696,8.2082,50512.2223
2009-07-14 14:15:00,14.89,14.93,14.89,14.91,28400.44629272745,8.2027,8.2247,8.2027,8.2137,28400.4463
2009-07-14 14:20:00,14.91,14.93,14.89,14.89,25661.83182878588,8.2137,8.2247,8.2027,8.2027,25661.8318
2009-07-14 14:25:00,14.89,14.9,14.84,14.85,32153.362409980728,8.2027,8.2082,8.1752,8.1807,32153.3624
2009-07-14 14:30:00,14.85,14.89,14.81,14.87,34689.11654325997,8.1807,8.2027,8.1586,8.1917,34689.1165
2009-07-14 14:35:00,14.86,14.92,14.86,14.9,15011.664469013083,8.1862,8.2192,8.1862,8.2082,15011.6645
2009-07-14 14:40:00,14.9,14.93,14.9,14.92,25458.97149812354,8.2082,8.2247,8.2082,8.2192,25458.9715
2009-07-14 14:45:00,14.92,14.94,14.88,14.9,40267.77563647429,8.2192,8.2302,8.1972,8.2082,40267.7756
2009-07-14 14:50:00,14.9,14.91,14.87,14.9,30226.189268688508,8.2082,8.2137,8.1917,8.2082,30226.1893
2009-07-14 14:55:00,14.89,14.9,14.84,14.89,32356.22274064307,8.2027,8.2082,8.1752,8.2027,32356.2227
2009-07-14 15:00:00,14.9,14.92,14.88,14.91,57713.76407343544,8.2082,8.2192,8.1972,8.2137,57713.7641
2009-07-14 15:05:00,14.91,14.91,14.87,14.88,52540.825641545794,8.2137,8.2137,8.1917,8.1972,52540.8256
2009-07-14 15:10:00,14.88,14.93,14.88,14.92,56902.32275078609,8.1972,8.2247,8.1972,8.2192,56902.3228
2009-07-14 15:15:00,14.92,14.92,14.89,14.91,21300.3347195456,8.2192,8.2192,8.2027,8.2137,21300.3347
2009-07-14 15:20:00,14.9,14.91,14.87,14.88,42093.518612435335,8.2082,8.2137,8.1917,8.1972,42093.5186
2009-07-14 15:25:00,14.88,14.92,14.86,14.89,51830.81448422761,8.1972,8.2192,8.1862,8.2027,51830.8145
2009-07-14 15:30:00,14.88,14.89,14.85,14.86,41383.50745511715,8.1972,8.2027,8.1807,8.1862,41383.5075
2009-07-14 15:35:00,14.86,14.89,14.85,14.89,50917.94299624708,8.1862,8.2027,8.1807,8.2027,50917.943
2009-07-14 15:40:00,14.9,14.97,14.88,14.96,208033.26909422863,8.2082,8.2468,8.1972,8.2413,208033.2691
2009-07-14 15:45:00,14.96,15.01,14.96,14.99,424282.381580282,8.2413,8.2688,8.2413,8.2578,424282.3816
2009-07-14 15:50:00,14.99,15.02,14.98,14.99,284714.4740845928,8.2578,8.2743,8.2523,8.2578,284714.4741
2009-07-14 15:55:00,14.99,15.02,14.99,15.0,568211.7861852115,8.2578,8.2743,8.2578,8.2633,568211.7862
2009-07-15 09:30:00,15.28,15.48,15.28,15.42,113094.63434425398,8.4175,8.5277,8.4175,8.4947,113094.6343
2009-07-15 09:35:00,15.44,15.56,15.41,15.51,97170.09838726035,8.5057,8.5718,8.4892,8.5442,97170.0984
2009-07-15 09:40:00,15.53,15.74,15.52,15.73,115528.95831220206,8.5553,8.671,8.5498,8.6654,115528.9583
2009-07-15 09:45:00,15.73,15.76,15.7,15.73,102140.17648848768,8.6654,8.682,8.6489,8.6654,102140.1765
2009-07-15 09:50:00,15.73,15.73,15.6,15.61,134496.39922913074,8.6654,8.6654,8.5938,8.5993,134496.3992
2009-07-15 09:55:00,15.61,15.67,15.6,15.65,117050.4107921696,8.5993,8.6324,8.5938,8.6214,117050.4108
2009-07-15 10:00:00,15.64,15.69,15.64,15.69,77695.50664367584,8.6159,8.6434,8.6159,8.6434,77695.5066
2009-07-15 10:05:00,15.69,15.7,15.61,15.63,65726.74713459783,8.6434,8.6489,8.5993,8.6104,65726.7471
2009-07-15 10:10:00,15.63,15.65,15.6,15.63,72928.28887311087,8.6104,8.6214,8.5938,8.6104,72928.2889
2009-07-15 10:15:00,15.64,15.64,15.59,15.6,167156.91246576732,8.6159,8.6159,8.5883,8.5938,167156.9125
2009-07-15 10:20:00,15.6,15.63,15.57,15.63,73334.00953443554,8.5938,8.6104,8.5773,8.6104,73334.0095
2009-07-15 10:25:00,15.63,15.67,15.61,15.62,92402.8806166954,8.6104,8.6324,8.5993,8.6048,92402.8806
2009-07-15 10:30:00,15.63,15.66,15.58,15.59,88649.96449944214,8.6104,8.6269,8.5828,8.5883,88649.9645
2009-07-15 10:35:00,15.59,15.59,15.5,15.52,85099.9087128512,8.5883,8.5883,8.5387,8.5498,85099.9087
2009-07-15 10:40:00,15.53,15.53,15.49,15.52,75869.76366771478,8.5553,8.5553,8.5332,8.5498,75869.7637
2009-07-15 10:45:00,15.53,15.53,15.43,15.44,86824.22152348109,8.5553,8.5553,8.5002,8.5057,86824.2215
2009-07-15 10:50:00,15.43,15.46,15.42,15.45,134699.25955979308,8.5002,8.5167,8.4947,8.5112,134699.2596
2009-07-15 10:55:00,15.46,15.5,15.45,15.48,80434.12110761741,8.5167,8.5387,8.5112,8.5277,80434.1211
2009-07-15 11:00:00,15.49,15.53,15.49,15.53,76579.77482503296,8.5332,8.5553,8.5332,8.5553,76579.7748
2009-07-15 11:05:00,15.52,15.55,15.52,15.53,42093.518612435335,8.5498,8.5663,8.5498,8.5553,42093.5186
2009-07-15 11:10:00,15.53,15.56,15.5,15.51,101531.59549650064,8.5553,8.5718,8.5387,8.5442,101531.5955
2009-07-15 11:15:00,15.52,15.56,15.52,15.54,98285.83020590324,8.5498,8.5718,8.5498,8.5608,98285.8302
2009-07-15 11:20:00,15.54,15.58,15.52,15.52,71913.98721979916,8.5608,8.5828,8.5498,8.5498,71913.9872
2009-07-15 11:25:00,15.51,15.58,15.51,15.57,72623.99837711736,8.5442,8.5828,8.5442,8.5773,72623.9984
2009-07-15 11:30:00,15.58,15.63,15.56,15.59,105893.09260574097,8.5828,8.6104,8.5718,8.5883,105893.0926
2009-07-15 11:35:00,15.6,15.65,15.6,15.64,79419.8194543057,8.5938,8.6214,8.5938,8.6159,79419.8195
2009-07-15 11:40:00,15.64,15.66,15.63,15.65,74145.4508570849,8.6159,8.6269,8.6104,8.6214,74145.4509
2009-07-15 11:45:00,15.65,15.67,15.63,15.64,98488.69053656555,8.6214,8.6324,8.6104,8.6159,98488.6905
2009-07-15 11:50:00,15.65,15.66,15.61,15.61,54265.13845217568,8.6214,8.6269,8.5993,8.5993,54265.1385
2009-07-15 11:55:00,15.62,15.65,15.59,15.63,69073.94259052642,8.6048,8.6214,8.5883,8.6104,69073.9426
2009-07-15 12:00:00,15.62,15.63,15.6,15.62,54163.70828684451,8.6048,8.6104,8.5938,8.6048,54163.7083
2009-07-15 12:05:00,15.62,15.62,15.56,15.58,28907.597119383303,8.6048,8.6048,8.5718,8.5828,28907.5971
2009-07-15 12:10:00,15.57,15.59,15.56,15.58,63393.85333198093,8.5773,8.5883,8.5718,8.5828,63393.8533
2009-07-15 12:15:00,15.57,15.63,15.57,15.63,80231.26077695507,8.5773,8.6104,8.5773,8.6104,80231.2608
2009-07-15 12:20:00,15.62,15.64,15.62,15.62,26980.423978091083,8.6048,8.6159,8.6048,8.6048,26980.424
2009-07-15 12:25:00,15.62,15.63,15.61,15.62,26067.55249011056,8.6048,8.6104,8.5993,8.6048,26067.5525
2009-07-15 12:30:00,15.62,15.63,15.61,15.62,72522.56821178619,8.6048,8.6104,8.5993,8.6048,72522.5682
2009-07-15 12:35:00,15.61,15.62,15.61,15.62,48382.18886296784,8.5993,8.6048,8.5993,8.6048,48382.1889
2009-07-15 12:40:00,15.61,15.62,15.6,15.61,24241.809514149507,8.5993,8.6048,8.5938,8.5993,24241.8095
2009-07-15 12:45:00,15.61,15.61,15.6,15.6,12475.910335733848,8.5993,8.5993,8.5938,8.5938,12475.9103
2009-07-15 12:50:00,15.6,15.62,15.57,15.57,61669.54052135105,8.5938,8.6048,8.5773,8.5773,61669.5405
2009-07-15 12:55:00,15.58,15.58,15.56,15.58,48179.32853230551,8.5828,8.5828,8.5718,8.5828,48179.3285
2009-07-15 13:00:00,15.57,15.58,15.57,15.57,26270.412820772897,8.5773,8.5828,8.5773,8.5773,26270.4128
2009-07-15 13:05:00,15.58,15.58,15.57,15.58,13084.491327720863,8.5828,8.5828,8.5773,8.5828,13084.4913
2009-07-15 13:10:00,15.57,15.58,15.53,15.54,62379.55167866924,8.5773,8.5828,8.5553,8.5608,62379.5517
2009-07-15 13:15:00,15.53,15.55,15.53,15.54,61263.81986002637,8.5553,8.5663,8.5553,8.5608,61263.8199
2009-07-15 13:20:00,15.53,15.58,15.53,15.58,21604.6252155391,8.5553,8.5828,8.5553,8.5828,21604.6252
2009-07-15 13:25:00,15.58,15.61,15.57,15.61,35906.278527234,8.5828,8.5993,8.5773,8.5993,35906.2785
2009-07-15 13:30:00,15.61,15.64,15.61,15.62,38340.60249518207,8.5993,8.6159,8.5993,8.6048,38340.6025
2009-07-15 13:35:00,15.63,15.66,15.62,15.66,70696.82523582513,8.6104,8.6269,8.6048,8.6269,70696.8252
2009-07-15 13:40:00,15.66,15.67,15.62,15.64,91591.43929404604,8.6269,8.6324,8.6048,8.6159,91591.4393
2009-07-15 13:45:00,15.64,15.66,15.64,15.66,49092.20002028604,8.6159,8.6269,8.6159,8.6269,49092.2
2009-07-15 13:50:00,15.65,15.7,15.64,15.68,63495.2834973121,8.6214,8.6489,8.6159,8.6379,63495.2835
2009-07-15 13:55:00,15.68,15.71,15.66,15.66,71203.97606248099,8.6379,8.6544,8.6269,8.6269,71203.9761
2009-07-15 14:00:00,15.65,15.66,15.61,15.63,68972.51242519525,8.6214,8.6269,8.5993,8.6104,68972.5124
2009-07-15 14:05:00,15.63,15.64,15.59,15.59,116948.98062683844,8.6104,8.6159,8.5883,8.5883,116948.9806
2009-07-15 14:10:00,15.59,15.6,15.54,15.6,67653.92027589005,8.5883,8.5938,8.5608,8.5938,67653.9203
2009-07-15 14:15:00,15.61,15.64,15.6,15.62,46150.72522568212,8.5993,8.6159,8.5938,8.6048,46150.7252
2009-07-15 14:20:00,15.62,15.67,15.59,15.65,89055.6851607668,8.6048,8.6324,8.5883,8.6214,89055.6852
2009-07-15 14:25:00,15.66,15.67,15.62,15.63,59032.35622274064,8.6269,8.6324,8.6048,8.6104,59032.3562
2009-07-15 14:30:00,15.64,15.7,15.61,15.63,113196.06450958517,8.6159,8.6489,8.5993,8.6104,113196.0645
2009-07-15 14:35:00,15.64,15.64,15.61,15.64,65726.74713459783,8.6159,8.6159,8.5993,8.6159,65726.7471
2009-07-15 14:40:00,15.63,15.68,15.63,15.64,72928.28887311087,8.6104,8.6379,8.6104,8.6159,72928.2889
2009-07-15 14:45:00,15.64,15.73,15.64,15.72,104675.93062176692,8.6159,8.6654,8.6159,8.6599,104675.9306
2009-07-15 14:50:00,15.72,15.73,15.69,15.73,52337.965310883454,8.6599,8.6654,8.6434,8.6654,52337.9653
2009-07-15 14:55:00,15.73,15.76,15.73,15.75,52236.53514555229,8.6654,8.682,8.6654,8.6765,52236.5351
2009-07-15 15:00:00,15.75,15.76,15.72,15.74,120093.31575210468,8.6765,8.682,8.6599,8.671,120093.3158
2009-07-15 15:05:00,15.73,15.76,15.72,15.76,66132.46779592251,8.6654,8.682,8.6599,8.682,66132.4678
2009-07-15 15:10:00,15.76,15.81,15.75,15.79,297798.96541231364,8.682,8.7095,8.6765,8.6985,297798.9654
2009-07-15 15:15:00,15.79,15.86,15.79,15.85,151435.23683943605,8.6985,8.7371,8.6985,8.7315,151435.2368
2009-07-15 15:20:00,15.86,15.87,15.81,15.82,137742.16451972816,8.7371,8.7426,8.7095,8.715,137742.1645
2009-07-15 15:25:00,15.82,15.85,15.76,15.77,216756.2633127092,8.715,8.7315,8.682,8.6875,216756.2633
2009-07-15 15:30:00,15.76,15.78,15.73,15.74,127903.43848260472,8.682,8.693,8.6654,8.671,127903.4385
2009-07-15 15:35:00,15.74,15.76,15.73,15.76,132163.50542651385,8.671,8.682,8.6654,8.682,132163.5054
2009-07-15 15:40:00,15.76,15.84,15.75,15.81,159448.21990059843,8.682,8.726,8.6765,8.7095,159448.2199
2009-07-15 15:45:00,15.81,15.81,15.75,15.79,134699.25955979308,8.7095,8.7095,8.6765,8.6985,134699.2596
2009-07-15 15:50:00,15.79,15.84,15.78,15.82,213003.34719545592,8.6985,8.726,8.693,8.715,213003.3472
2009-07-15 15:55:00,15.81,15.84,15.81,15.82,417993.7113297495,8.7095,8.726,8.7095,8.715,417993.7113
2009-07-16 09:30:00,15.77,15.77,15.61,15.72,74855.46201440308,8.6875,8.6875,8.5993,8.6599,74855.462
2009-07-16 09:35:00,15.72,15.97,15.72,15.96,101227.30500050716,8.6599,8.7977,8.6599,8.7921,101227.305
2009-07-16 09:40:00,15.97,16.08,15.92,16.06,143929.4046049295,8.7977,8.8583,8.7701,8.8472,143929.4046
2009-07-16 09:45:00,16.06,16.07,15.94,15.96,47165.02687899381,8.8472,8.8527,8.7811,8.7921,47165.0269
2009-07-16 09:50:00,15.96,15.99,15.92,15.95,74551.17151840958,8.7921,8.8087,8.7701,8.7866,74551.1715
2009-07-16 09:55:00,15.96,15.96,15.85,15.88,67653.92027589005,8.7921,8.7921,8.7315,8.7481,67653.9203
2009-07-16 10:00:00,15.87,15.87,15.64,15.66,132163.50542651385,8.7426,8.7426,8.6159,8.6269,132163.5054
2009-07-16 10:05:00,15.66,15.75,15.56,15.75,152550.9686580789,8.6269,8.6765,8.5718,8.6765,152550.9687
2009-07-16 10:10:00,15.75,15.79,15.73,15.79,96054.36656861752,8.6765,8.6985,8.6654,8.6985,96054.3666
2009-07-16 10:15:00,15.78,15.81,15.75,15.77,79825.54011563039,8.693,8.7095,8.6765,8.6875,79825.5401
2009-07-16 10:20:00,15.77,15.84,15.76,15.81,81042.70209960442,8.6875,8.726,8.682,8.7095,81042.7021
2009-07-16 10:25:00,15.82,15.91,15.81,15.89,74145.4508570849,8.715,8.7646,8.7095,8.7536,74145.4509
2009-07-16 10:30:00,15.89,15.93,15.77,15.77,69073.94259052642,8.7536,8.7756,8.6875,8.6875,69073.9426
2009-07-16 10:35:00,15.78,15.85,15.78,15.8,53555.12729485749,8.693,8.7315,8.693,8.704,53555.1273
2009-07-16 10:40:00,15.79,15.84,15.78,15.8,47875.038036312,8.6985,8.726,8.693,8.704,47875.038
2009-07-16 10:45:00,15.8,15.85,15.73,15.8,78304.08763566284,8.704,8.7315,8.6654,8.704,78304.0876
2009-07-16 10:50:00,15.8,15.8,15.73,15.8,36920.580180545694,8.704,8.704,8.6654,8.704,36920.5802
2009-07-16 10:55:00,15.78,15.8,15.73,15.73,29719.03844203266,8.693,8.704,8.6654,8.6654,29719.0384
2009-07-16 11:00:00,15.73,15.79,15.73,15.74,29921.898772695,8.6654,8.6985,8.6654,8.671,29921.8988
2009-07-16 11:05:00,15.75,15.75,15.68,15.69,31849.07191398722,8.6765,8.6765,8.6379,8.6434,31849.0719
2009-07-16 11:10:00,15.69,15.7,15.63,15.67,90678.56780606552,8.6434,8.6489,8.6104,8.6324,90678.5678
2009-07-16 11:15:00,15.66,15.72,15.66,15.71,80636.98143827975,8.6269,8.6599,8.6269,8.6544,80636.9814
2009-07-16 11:20:00,15.7,15.73,15.68,15.73,52946.54630287048,8.6489,8.6654,8.6379,8.6654,52946.5463
2009-07-16 11:25:00,15.73,15.76,15.7,15.71,34080.53555127295,8.6654,8.682,8.6489,8.6544,34080.5356
2009-07-16 11:30:00,15.7,15.71,15.64,15.64,54975.14960949386,8.6489,8.6544,8.6159,8.6159,54975.1496
2009-07-16 11:35:00,15.64,15.73,15.62,15.73,22111.77604219495,8.6159,8.6654,8.6048,8.6654,22111.776
2009-07-16 11:40:00,15.73,15.73,15.7,15.71,20996.04422355209,8.6654,8.6654,8.6489,8.6544,20996.0442
2009-07-16 11:45:00,15.71,15.73,15.69,15.73,84288.46739020184,8.6544,8.6654,8.6434,8.6654,84288.4674
2009-07-16 11:50:00,15.73,15.74,15.73,15.73,31646.211583324883,8.6654,8.671,8.6654,8.6654,31646.2116
2009-07-16 11:55:00,15.73,15.78,15.73,15.77,60148.08804138351,8.6654,8.693,8.6654,8.6875,60148.088
2009-07-16 12:00:00,15.77,15.77,15.73,15.76,42296.37894309768,8.6875,8.6875,8.6654,8.682,42296.3789
2009-07-16 12:05:00,15.76,15.76,15.75,15.76,11258.748351759814,8.682,8.682,8.6765,8.682,11258.7484
2009-07-16 12:10:00,15.76,15.77,15.73,15.74,19576.02190891571,8.682,8.6875,8.6654,8.671,19576.0219
2009-07-16 12:15:00,15.73,15.74,15.73,15.73,22314.636372857287,8.6654,8.671,8.6654,8.6654,22314.6364
2009-07-16 12:20:00,15.73,15.77,15.73,15.75,19880.31240490922,8.6654,8.6875,8.6654,8.6765,19880.3124
2009-07-16 12:25:00,15.75,15.77,15.74,15.77,33877.67522061061,8.6765,8.6875,8.671,8.6875,33877.6752
2009-07-16 12:30:00,15.77,15.8,15.76,15.8,31849.07191398722,8.6875,8.704,8.682,8.704,31849.0719
2009-07-16 12:35:00,15.81,15.82,15.8,15.82,49295.06035094837,8.7095,8.715,8.704,8.715,49295.0604
2009-07-16 12:40:00,15.81,15.84,15.81,15.83,64712.44548128614,8.7095,8.726,8.7095,8.7205,64712.4455
2009-07-16 12:45:00,15.83,15.85,15.83,15.85,45947.86489501978,8.7205,8.7315,8.7205,8.7315,45947.8649
2009-07-16 12:50:00,15.85,15.88,15.85,15.86,47266.45704432498,8.7315,8.7481,8.7315,8.7371,47266.457
2009-07-16 12:55:00,15.86,15.88,15.85,15.86,59235.216553402985,8.7371,8.7481,8.7315,8.7371,59235.2166
2009-07-16 13:00:00,15.86,15.88,15.86,15.86,31240.490922000205,8.7371,8.7481,8.7371,8.7371,31240.4909
2009-07-16 13:05:00,15.86,15.89,15.79,15.79,59640.93721472766,8.7371,8.7536,8.6985,8.6985,59640.9372
2009-07-16 13:10:00,15.79,15.8,15.76,15.77,63393.85333198093,8.6985,8.704,8.682,8.6875,63393.8533
2009-07-16 13:15:00,15.78,15.79,15.76,15.76,23227.507860837813,8.693,8.6985,8.682,8.682,23227.5079
2009-07-16 13:20:00,15.76,15.77,15.73,15.73,38340.60249518207,8.682,8.6875,8.6654,8.6654,38340.6025
2009-07-16 13:25:00,15.73,15.76,15.71,15.72,30124.759103357337,8.6654,8.682,8.6544,8.6599,30124.7591
2009-07-16 13:30:00,15.71,15.74,15.69,15.73,83375.59590222132,8.6544,8.671,8.6434,8.6654,83375.5959
2009-07-16 13:35:00,15.73,15.73,15.7,15.72,16025.96612232478,8.6654,8.6654,8.6489,8.6599,16025.9661
2009-07-16 13:40:00,15.72,15.74,15.71,15.73,74551.17151840958,8.6599,8.671,8.6544,8.6654,74551.1715
2009-07-16 13:45:00,15.73,15.76,15.72,15.75,34790.54670859114,8.6654,8.682,8.6599,8.6765,34790.5467
2009-07-16 13:50:00,15.75,15.78,15.74,15.76,71508.2665584745,8.6765,8.693,8.671,8.682,71508.2666
2009-07-16 13:55:00,15.77,15.78,15.75,15.77,64103.86448929912,8.6875,8.693,8.6765,8.6875,64103.8645
2009-07-16 14:00:00,15.77,15.78,15.74,15.75,137539.30418906582,8.6875,8.693,8.671,8.6765,137539.3042
2009-07-16 14:05:00,15.75,15.78,15.75,15.78,46962.16654833147,8.6765,8.693,8.6765,8.693,46962.1665
2009-07-16 14:10:00,15.78,15.78,15.75,15.77,92504.31078202656,8.693,8.693,8.6765,8.6875,92504.3108
2009-07-16 14:15:00,15.77,15.8,15.76,15.78,134902.11989045542,8.6875,8.704,8.682,8.693,134902.1199
2009-07-16 14:20:00,15.78,15.79,15.76,15.77,104270.20996044224,8.693,8.6985,8.682,8.6875,104270.21
2009-07-16 14:25:00,15.77,15.85,15.77,15.84,82969.87524089664,8.6875,8.7315,8.6875,8.726,82969.8752
2009-07-16 14:30:00,15.84,15.84,15.8,15.82,102140.17648848768,8.726,8.726,8.704,8.715,102140.1765
2009-07-16 14:35:00,15.81,15.85,15.81,15.85,69682.52358251344,8.7095,8.7315,8.7095,8.7315,69682.5236
2009-07-16 14:40:00,15.85,15.86,15.79,15.82,93011.46160868242,8.7315,8.7371,8.6985,8.715,93011.4616
2009-07-16 14:45:00,15.83,15.83,15.82,15.83,64509.5851506238,8.7205,8.7205,8.715,8.7205,64509.5852
2009-07-16 14:50:00,15.82,15.86,15.82,15.84,58018.05456942895,8.715,8.7371,8.715,8.726,58018.0546
2009-07-16 14:55:00,15.84,15.87,15.84,15.86,49497.92068161071,8.726,8.7426,8.726,8.7371,49497.9207
2009-07-16 15:00:00,15.86,15.86,15.84,15.85,48280.75869763668,8.7371,8.7371,8.726,8.7315,48280.7587
2009-07-16 15:05:00,15.85,15.85,15.8,15.82,78709.80829698752,8.7315,8.7315,8.704,8.715,78709.8083
2009-07-16 15:10:00,15.82,15.86,15.81,15.85,68871.08225986408,8.715,8.7371,8.7095,8.7315,68871.0823
2009-07-16 15:15:00,15.84,15.88,15.82,15.83,116543.25996551376,8.726,8.7481,8.715,8.7205,116543.26
2009-07-16 15:20:00,15.83,15.89,15.83,15.88,82158.43391824729,8.7205,8.7536,8.7205,8.7481,82158.4339
2009-07-16 15:25:00,15.87,15.93,15.87,15.93,69175.37275585759,8.7426,8.7756,8.7426,8.7756,69175.3728
2009-07-16 15:30:00,15.92,15.96,15.9,15.95,84389.89755553301,8.7701,8.7921,8.7591,8.7866,84389.8976
2009-07-16 15:35:00,15.95,15.97,15.94,15.96,109240.28806166956,8.7866,8.7977,8.7811,8.7921,109240.2881
2009-07-16 15:40:00,15.96,16.04,15.96,16.02,181559.99594279332,8.7921,8.8362,8.7921,8.8252,181559.9959
2009-07-16 15:45:00,16.02,16.05,16.01,16.03,121817.62856273456,8.8252,8.8417,8.8197,8.8307,121817.6286
2009-07-16 15:50:00,16.03,16.04,15.91,15.91,191905.87280657268,8.8307,8.8362,8.7646,8.7646,191905.8728
2009-07-16 15:55:00,15.91,15.92,15.9,15.91,208438.9897555533,8.7646,8.7701,8.7591,8.7646,208438.9898
2009-07-17 09:30:00,15.89,16.11,15.89,16.07,495587.7878080941,8.7536,8.8748,8.7536,8.8527,495587.7878
2009-07-17 09:35:00,16.07,16.16,16.02,16.05,123643.3715386956,8.8527,8.9023,8.8252,8.8417,123643.3715
2009-07-17 09:40:00,16.04,16.07,15.98,16.02,117050.4107921696,8.8362,8.8527,8.8032,8.8252,117050.4108
2009-07-17 09:45:00,16.03,16.06,15.93,15.95,60452.378537377015,8.8307,8.8472,8.7756,8.7866,60452.3785
2009-07-17 09:50:00,15.94,15.94,15.8,15.93,125570.54467998784,8.7811,8.7811,8.704,8.7756,125570.5447
2009-07-17 09:55:00,15.93,15.99,15.9,15.96,50106.501673597726,8.7756,8.8087,8.7591,8.7921,50106.5017
2009-07-17 10:00:00,15.97,15.97,15.85,15.88,76681.20499036413,8.7977,8.7977,8.7315,8.7481,76681.205
2009-07-17 10:05:00,15.87,15.99,15.85,15.98,111978.90252561112,8.7426,8.8087,8.7315,8.8032,111978.9025
2009-07-17 10:10:00,15.98,16.02,15.95,15.98,41992.08844710417,8.8032,8.8252,8.7866,8.8032,41992.0884
2009-07-17 10:15:00,15.98,16.05,15.97,16.02,47063.59671366264,8.8032,8.8417,8.7977,8.8252,47063.5967
2009-07-17 10:20:00,16.02,16.12,16.01,16.11,127700.5781519424,8.8252,8.8803,8.8197,8.8748,127700.5782
2009-07-17 10:25:00,16.12,16.21,16.11,16.19,123846.23186935794,8.8803,8.9299,8.8748,8.9189,123846.2319
2009-07-17 10:30:00,16.19,16.36,16.19,16.32,181154.2752814687,8.9189,9.0125,8.9189,8.9905,181154.2753
2009-07-17 10:35:00,16.31,16.37,16.26,16.27,125976.26534131252,8.985,9.018,8.9574,8.9629,125976.2653
2009-07-17 10:40:00,16.27,16.3,16.19,16.21,79521.24961963687,8.9629,8.9794,8.9189,8.9299,79521.2496
2009-07-17 10:45:00,16.2,16.2,16.08,16.1,73942.59052642256,8.9244,8.9244,8.8583,8.8693,73942.5905
2009-07-17 10:50:00,16.1,16.11,16.0,16.03,88548.53433411097,8.8693,8.8748,8.8142,8.8307,88548.5343
2009-07-17 10:55:00,16.02,16.06,15.99,16.01,138147.88518105284,8.8252,8.8472,8.8087,8.8197,138147.8852
2009-07-17 11:00:00,16.01,16.05,15.99,16.02,88852.82483010448,8.8197,8.8417,8.8087,8.8252,88852.8248
2009-07-17 11:05:00,16.02,16.07,16.0,16.04,137539.30418906582,8.8252,8.8527,8.8142,8.8362,137539.3042
2009-07-17 11:10:00,16.07,16.07,16.02,16.05,128004.8686479359,8.8527,8.8527,8.8252,8.8417,128004.8686
2009-07-17 11:15:00,16.05,16.08,15.98,16.0,92504.31078202656,8.8417,8.8583,8.8032,8.8142,92504.3108
2009-07-17 11:20:00,16.0,16.05,15.98,16.04,48483.61902829901,8.8142,8.8417,8.8032,8.8362,48483.619
2009-07-17 11:25:00,16.03,16.07,15.99,16.04,54062.27812151334,8.8307,8.8527,8.8087,8.8362,54062.2781
2009-07-17 11:30:00,16.04,16.05,16.02,16.03,33167.664063292425,8.8362,8.8417,8.8252,8.8307,33167.6641
2009-07-17 11:35:00,16.02,16.04,16.02,16.03,11664.469013084492,8.8252,8.8362,8.8252,8.8307,11664.469
2009-07-17 11:40:00,16.03,16.04,16.02,16.03,20894.614058220915,8.8307,8.8362,8.8252,8.8307,20894.6141
2009-07-17 11:45:00,16.03,16.04,15.99,16.03,75869.76366771478,8.8307,8.8362,8.8087,8.8307,75869.7637
2009-07-17 11:50:00,16.04,16.04,16.01,16.02,34790.54670859114,8.8362,8.8362,8.8197,8.8252,34790.5467
2009-07-17 11:55:00,16.02,16.03,16.01,16.02,43716.40125773405,8.8252,8.8307,8.8197,8.8252,43716.4013
2009-07-17 12:00:00,16.02,16.04,16.0,16.04,31341.92108733137,8.8252,8.8362,8.8142,8.8362,31341.9211
2009-07-17 12:05:00,16.04,16.07,16.03,16.06,34993.40703925347,8.8362,8.8527,8.8307,8.8472,34993.407
2009-07-17 12:10:00,16.07,16.07,16.04,16.06,18155.99959427934,8.8527,8.8527,8.8362,8.8472,18155.9996
2009-07-17 12:15:00,16.07,16.13,16.06,16.08,65828.177299929,8.8527,8.8858,8.8472,8.8583,65828.1773
2009-07-17 12:20:00,16.08,16.11,16.06,16.06,46252.155391013286,8.8583,8.8748,8.8472,8.8472,46252.1554
2009-07-17 12:25:00,16.07,16.1,16.03,16.04,65219.59630794198,8.8527,8.8693,8.8307,8.8362,65219.5963
2009-07-17 12:30:00,16.04,16.06,16.02,16.05,26980.423978091083,8.8362,8.8472,8.8252,8.8417,26980.424
2009-07-17 12:35:00,16.05,16.09,16.04,16.07,56090.88142813673,8.8417,8.8638,8.8362,8.8527,56090.8814
2009-07-17 12:40:00,16.07,16.09,16.06,16.06,16127.396287655947,8.8527,8.8638,8.8472,8.8472,16127.3963
2009-07-17 12:45:00,16.06,16.08,16.03,16.06,34080.53555127295,8.8472,8.8583,8.8307,8.8472,34080.5356
2009-07-17 12:50:00,16.06,16.07,16.03,16.04,49092.20002028604,8.8472,8.8527,8.8307,8.8362,49092.2
2009-07-17 12:55:00,16.04,16.08,16.03,16.07,25357.54133279237,8.8362,8.8583,8.8307,8.8527,25357.5413
2009-07-17 13:00:00,16.07,16.08,16.05,16.06,36210.56902322751,8.8527,8.8583,8.8417,8.8472,36210.569
2009-07-17 13:05:00,16.06,16.07,16.05,16.05,13895.93265037022,8.8472,8.8527,8.8417,8.8417,13895.9327
2009-07-17 13:10:00,16.07,16.07,16.04,16.06,23430.36819150015,8.8527,8.8527,8.8362,8.8472,23430.3682
2009-07-17 13:15:00,16.06,16.09,16.06,16.09,19677.45207424688,8.8472,8.8638,8.8472,8.8638,19677.4521
2009-07-17 13:20:00,16.09,16.11,16.05,16.05,65321.02647327315,8.8638,8.8748,8.8417,8.8417,65321.0265
2009-07-17 13:25:00,16.06,16.07,16.05,16.07,16228.826452987118,8.8472,8.8527,8.8417,8.8527,16228.8265
2009-07-17 13:30:00,16.07,16.08,16.04,16.07,43614.97109240288,8.8527,8.8583,8.8362,8.8527,43614.9711
2009-07-17 13:35:00,16.08,16.1,16.07,16.08,86824.22152348109,8.8583,8.8693,8.8527,8.8583,86824.2215
2009-07-17 13:40:00,16.08,16.08,16.05,16.07,44020.69175372756,8.8583,8.8583,8.8417,8.8527,44020.6918
2009-07-17 13:45:00,16.07,16.08,16.06,16.08,24241.809514149507,8.8527,8.8583,8.8472,8.8583,24241.8095
2009-07-17 13:50:00,16.07,16.08,16.05,16.07,51019.37316157825,8.8527,8.8583,8.8417,8.8527,51019.3732
2009-07-17 13:55:00,16.07,16.07,16.06,16.07,5781.519423876661,8.8527,8.8527,8.8472,8.8527,5781.5194
2009-07-17 14:00:00,16.06,16.07,16.05,16.07,74855.46201440308,8.8472,8.8527,8.8417,8.8527,74855.462
2009-07-17 14:05:00,16.07,16.08,16.04,16.05,140987.9298103256,8.8527,8.8583,8.8362,8.8417,140987.9298
2009-07-17 14:10:00,16.04,16.04,15.96,15.99,253271.1228319302,8.8362,8.8362,8.7921,8.8087,253271.1228
2009-07-17 14:15:00,16.0,16.02,15.92,15.97,137133.58352774114,8.8142,8.8252,8.7701,8.7977,137133.5835
2009-07-17 14:20:00,15.97,15.98,15.95,15.97,79724.10995029921,8.7977,8.8032,8.7866,8.7977,79724.11
2009-07-17 14:25:00,15.97,16.03,15.96,16.01,47773.60787098083,8.7977,8.8307,8.7921,8.8197,47773.6079
2009-07-17 14:30:00,16.0,16.04,16.0,16.02,47469.31737498733,8.8142,8.8362,8.8142,8.8252,47469.3174
2009-07-17 14:35:00,16.02,16.03,16.01,16.02,41383.50745511715,8.8252,8.8307,8.8197,8.8252,41383.5075
2009-07-17 14:40:00,16.02,16.07,16.02,16.07,61365.25002535754,8.8252,8.8527,8.8252,8.8527,61365.25
2009-07-17 14:45:00,16.06,16.07,16.01,16.02,77492.6463130135,8.8472,8.8527,8.8197,8.8252,77492.6463
2009-07-17 14:50:00,16.03,16.05,16.01,16.01,48990.76985495487,8.8307,8.8417,8.8197,8.8197,48990.7699
2009-07-17 14:55:00,16.01,16.04,16.0,16.0,69175.37275585759,8.8197,8.8362,8.8142,8.8142,69175.3728
2009-07-17 15:00:00,16.0,16.03,16.0,16.0,42397.809108428846,8.8142,8.8307,8.8142,8.8142,42397.8091
2009-07-17 15:05:00,16.0,16.03,15.99,16.01,71406.83639314333,8.8142,8.8307,8.8087,8.8197,71406.8364
2009-07-17 15:10:00,16.01,16.02,16.0,16.01,37934.88183385739,8.8197,8.8252,8.8142,8.8197,37934.8818
2009-07-17 15:15:00,16.0,16.03,15.99,16.0,37630.59133786388,8.8142,8.8307,8.8087,8.8142,37630.5913
2009-07-17 15:20:00,16.01,16.02,16.0,16.01,29211.88761537681,8.8197,8.8252,8.8142,8.8197,29211.8876
2009-07-17 15:25:00,16.0,16.01,15.96,15.97,56395.17192413024,8.8142,8.8197,8.7921,8.7977,56395.1719
2009-07-17 15:30:00,15.97,15.97,15.9,15.93,164114.00750583224,8.7977,8.7977,8.7591,8.7756,164114.0075
2009-07-17 15:35:00,15.94,15.94,15.91,15.93,47570.747540318494,8.7811,8.7811,8.7646,8.7756,47570.7475
2009-07-17 15:40:00,15.93,15.98,15.92,15.97,107515.97525103966,8.7756,8.8032,8.7701,8.7977,107515.9753
2009-07-17 15:45:00,15.97,15.98,15.94,15.97,85302.76904351354,8.7977,8.8032,8.7811,8.7977,85302.769
2009-07-17 15:50:00,15.97,16.02,15.96,16.0,199005.9843797545,8.7977,8.8252,8.7921,8.8142,199005.9844
2009-07-17 15:55:00,16.0,16.02,15.99,16.0,205091.79429962471,8.8142,8.8252,8.8087,8.8142,205091.7943
2009-07-20 09:30:00,16.25,16.37,16.07,16.34,216147.68232072212,8.9519,9.018,8.8527,9.0015,216147.6823
2009-07-20 09:35:00,16.34,16.59,16.34,16.58,205801.8054569429,9.0015,9.1392,9.0015,9.1337,205801.8055
2009-07-20 09:40:00,16.59,16.59,16.23,16.24,362612.8410589309,9.1392,9.1392,8.9409,8.9464,362612.8411
2009-07-20 09:45:00,16.25,16.37,16.25,16.35,124049.09220002028,8.9519,9.018,8.9519,9.007,124049.0922
2009-07-20 09:50:00,16.35,16.42,16.33,16.4,114007.50583223451,9.007,9.0456,8.996,9.0345,114007.5058
2009-07-20 09:55:00,16.39,16.46,16.36,16.46,125773.40501065017,9.029,9.0676,9.0125,9.0676,125773.405
2009-07-20 10:00:00,16.46,16.6,16.45,16.48,171822.7000710011,9.0676,9.1447,9.0621,9.0786,171822.7001
2009-07-20 10:05:00,16.47,16.51,16.33,16.35,215031.95050207933,9.0731,9.0951,8.996,9.007,215031.9505
2009-07-20 10:10:00,16.34,16.4,16.28,16.38,99705.8525205396,9.0015,9.0345,8.9684,9.0235,99705.8525
2009-07-20 10:15:00,16.39,16.44,16.39,16.4,43107.82026574703,9.029,9.0566,9.029,9.0345,43107.8203
2009-07-20 10:20:00,16.41,16.43,16.3,16.37,80941.27193427326,9.04,9.0511,8.9794,9.018,80941.2719
2009-07-20 10:25:00,16.36,16.4,16.33,16.36,68566.79176387057,9.0125,9.0345,8.996,9.0125,68566.7918
2009-07-20 10:30:00,16.37,16.37,16.23,16.25,48179.32853230551,9.018,9.018,8.9409,8.9519,48179.3285
2009-07-20 10:35:00,16.24,16.31,16.23,16.27,79115.5289583122,8.9464,8.985,8.9409,8.9629,79115.529
2009-07-20 10:40:00,16.27,16.36,16.25,16.34,67451.05994522771,8.9629,9.0125,8.9519,9.0015,67451.0599
2009-07-20 10:45:00,16.34,16.35,16.21,16.26,156405.31494066335,9.0015,9.007,8.9299,8.9574,156405.3149
2009-07-20 10:50:00,16.26,16.3,16.26,16.27,62683.84217466274,8.9574,8.9794,8.9574,8.9629,62683.8422
2009-07-20 10:55:00,16.26,16.35,16.25,16.3,94330.05375798764,8.9574,9.007,8.9519,8.9794,94330.0538
2009-07-20 11:00:00,16.29,16.34,16.29,16.31,41383.50745511715,8.9739,9.0015,8.9739,8.985,41383.5075
2009-07-20 11:05:00,16.31,16.33,16.28,16.31,48483.61902829901,8.985,8.996,8.9684,8.985,48483.619
2009-07-20 11:10:00,16.31,16.32,16.27,16.27,138249.315346384,8.985,8.9905,8.9629,8.9629,138249.3153
2009-07-20 11:15:00,16.28,16.36,16.27,16.27,66943.90911857186,8.9684,9.0125,8.9629,8.9629,66943.9091
2009-07-20 11:20:00,16.27,16.32,16.24,16.3,46252.155391013286,8.9629,8.9905,8.9464,8.9794,46252.1554
2009-07-20 11:25:00,16.3,16.33,16.27,16.3,55076.57977482503,8.9794,8.996,8.9629,8.9794,55076.5798
2009-07-20 11:30:00,16.32,16.4,16.32,16.34,94938.63474997463,8.9905,9.0345,8.9905,9.0015,94938.6347
2009-07-20 11:35:00,16.33,16.37,16.33,16.35,25053.250836798863,8.996,9.018,8.996,9.007,25053.2508
2009-07-20 11:40:00,16.36,16.39,16.34,16.36,64712.44548128614,9.0125,9.029,9.0015,9.0125,64712.4455
2009-07-20 11:45:00,16.36,16.39,16.34,16.34,70088.24424383811,9.0125,9.029,9.0015,9.0015,70088.2442
2009-07-20 11:50:00,16.33,16.37,16.33,16.37,44730.702911045744,8.996,9.018,8.996,9.018,44730.7029
2009-07-20 11:55:00,16.38,16.39,16.35,16.36,36514.85951922102,9.0235,9.029,9.007,9.0125,36514.8595
2009-07-20 12:00:00,16.37,16.42,16.36,16.4,73334.00953443554,9.018,9.0456,9.0125,9.0345,73334.0095
2009-07-20 12:05:00,16.4,16.43,16.37,16.37,54975.14960949386,9.0345,9.0511,9.018,9.018,54975.1496
2009-07-20 12:10:00,16.37,16.37,16.35,16.36,17141.697940967642,9.018,9.018,9.007,9.0125,17141.6979
2009-07-20 12:15:00,16.36,16.37,16.36,16.37,28806.166954052136,9.0125,9.018,9.0125,9.018,28806.167
2009-07-20 12:20:00,16.37,16.37,16.35,16.36,27487.57480474693,9.018,9.018,9.007,9.0125,27487.5748
2009-07-20 12:25:00,16.36,16.4,16.35,16.37,17648.84876762349,9.0125,9.0345,9.007,9.018,17648.8488
2009-07-20 12:30:00,16.4,16.42,16.39,16.4,57003.75291611726,9.0345,9.0456,9.029,9.0345,57003.7529
2009-07-20 12:35:00,16.39,16.4,16.37,16.38,40977.78679379248,9.029,9.0345,9.018,9.0235,40977.7868
2009-07-20 12:40:00,16.39,16.41,16.38,16.39,45846.43472968861,9.029,9.04,9.0235,9.029,45846.4347
2009-07-20 12:45:00,16.4,16.41,16.34,16.35,71711.12688913682,9.0345,9.04,9.0015,9.007,71711.1269
2009-07-20 12:50:00,16.34,16.37,16.34,16.37,18764.580586266355,9.0015,9.018,9.0015,9.018,18764.5806
2009-07-20 12:55:00,16.37,16.4,16.35,16.36,68161.0711025459,9.018,9.0345,9.007,9.0125,68161.0711
2009-07-20 13:00:00,16.35,16.39,16.35,16.36,47976.46820164317,9.007,9.029,9.007,9.0125,47976.4682
2009-07-20 13:05:00,16.36,16.38,16.35,16.38,50309.36200426007,9.0125,9.0235,9.007,9.0235,50309.362
2009-07-20 13:10:00,16.37,16.38,16.33,16.34,39050.61365250025,9.018,9.0235,8.996,9.0015,39050.6137
2009-07-20 13:15:00,16.34,16.36,16.34,16.36,32356.22274064307,9.0015,9.0125,9.0015,9.0125,32356.2227
2009-07-20 13:20:00,16.35,16.38,16.35,16.38,27284.714474084594,9.007,9.0235,9.007,9.0235,27284.7145
2009-07-20 13:25:00,16.38,16.39,16.36,16.37,48280.75869763668,9.0235,9.029,9.0125,9.018,48280.7587
2009-07-20 13:30:00,16.37,16.38,16.29,16.31,72421.13804645502,9.018,9.0235,8.9739,8.985,72421.138
2009-07-20 13:35:00,16.3,16.36,16.28,16.29,75464.0430063901,8.9794,9.0125,8.9684,8.9739,75464.043
2009-07-20 13:40:00,16.29,16.31,16.27,16.3,56293.74175879906,8.9739,8.985,8.9629,8.9794,56293.7418
2009-07-20 13:45:00,16.29,16.34,16.28,16.34,88852.82483010448,8.9739,9.0015,8.9684,9.0015,88852.8248
2009-07-20 13:50:00,16.33,16.35,16.31,16.32,62785.27233999391,8.996,9.007,8.985,8.9905,62785.2723
2009-07-20 13:55:00,16.32,16.36,16.3,16.31,71913.98721979916,8.9905,9.0125,8.9794,8.985,71913.9872
2009-07-20 14:00:00,16.31,16.32,16.26,16.28,36920.580180545694,8.985,8.9905,8.9574,8.9684,36920.5802
2009-07-20 14:05:00,16.28,16.3,16.23,16.27,212293.33603813776,8.9684,8.9794,8.9409,8.9629,212293.336
2009-07-20 14:10:00,16.27,16.29,16.26,16.26,85607.05953950706,8.9629,8.9739,8.9574,8.9574,85607.0595
2009-07-20 14:15:00,16.27,16.29,16.26,16.27,122629.06988538391,8.9629,8.9739,8.9574,8.9629,122629.0699
2009-07-20 14:20:00,16.27,16.28,16.24,16.27,87432.8025154681,8.9629,8.9684,8.9464,8.9629,87432.8025
2009-07-20 14:25:00,16.27,16.32,16.24,16.3,268384.21746627445,8.9629,8.9905,8.9464,8.9794,268384.2175
2009-07-20 14:30:00,16.3,16.34,16.29,16.32,201643.1686783649,8.9794,9.0015,8.9739,8.9905,201643.1687
2009-07-20 14:35:00,16.32,16.37,16.3,16.31,112790.34384826048,8.9905,9.018,8.9794,8.985,112790.3438
2009-07-20 14:40:00,16.31,16.32,16.26,16.27,165229.7393244751,8.985,8.9905,8.9574,8.9629,165229.7393
2009-07-20 14:45:00,16.27,16.3,16.25,16.27,149609.493863475,8.9629,8.9794,8.9519,8.9629,149609.4939
2009-07-20 14:50:00,16.27,16.29,16.26,16.27,72319.70788112385,8.9629,8.9739,8.9574,8.9629,72319.7079
2009-07-20 14:55:00,16.28,16.32,16.24,16.26,74652.60168374075,8.9684,8.9905,8.9464,8.9574,74652.6017
2009-07-20 15:00:00,16.26,16.31,16.26,16.28,280657.267471346,8.9574,8.985,8.9574,8.9684,280657.2675
2009-07-20 15:05:00,16.28,16.35,16.27,16.32,137235.0136930723,8.9684,9.007,8.9629,8.9905,137235.0137
2009-07-20 15:10:00,16.31,16.32,16.28,16.31,139060.75666903338,8.985,8.9905,8.9684,8.985,139060.7567
2009-07-20 15:15:00,16.3,16.31,16.26,16.27,96967.23805659804,8.9794,8.985,8.9574,8.9629,96967.2381
2009-07-20 15:20:00,16.27,16.29,16.26,16.27,144943.7062582412,8.9629,8.9739,8.9574,8.9629,144943.7063
2009-07-20 15:25:00,16.28,16.3,16.26,16.27,131859.2149305203,8.9684,8.9794,8.9574,8.9629,131859.2149
2009-07-20 15:30:00,16.26,16.28,16.23,16.27,172837.0017243128,8.9574,8.9684,8.9409,8.9629,172837.0017
2009-07-20 15:35:00,16.27,16.29,16.26,16.29,192615.88396389087,8.9629,8.9739,8.9574,8.9739,192615.884
2009-07-20 15:40:00,16.29,16.32,16.25,16.27,271629.9827568719,8.9739,8.9905,8.9519,8.9629,271629.9828
2009-07-20 15:45:00,16.26,16.27,16.26,16.26,104270.20996044224,8.9574,8.9629,8.9574,8.9574,104270.21
2009-07-20 15:50:00,16.27,16.31,16.26,16.28,261081.24556243027,8.9629,8.985,8.9574,8.9684,261081.2456
2009-07-20 15:55:00,16.28,16.28,16.23,16.26,419210.8733137235,8.9684,8.9684,8.9409,8.9574,419210.8733
2009-07-21 09:30:00,17.12,17.5,17.12,17.38,818744.2945532001,9.4312,9.6405,9.4312,9.5744,818744.2946
2009-07-21 09:35:00,17.38,17.53,17.36,17.45,409676.4377725936,9.5744,9.657,9.5634,9.613,409676.4378
2009-07-21 09:40:00,17.44,17.45,17.25,17.32,331473.7803022619,9.6075,9.613,9.5028,9.5414,331473.7803
2009-07-21 09:45:00,17.32,17.33,17.23,17.24,345166.85262196977,9.5414,9.5469,9.4918,9.4973,345166.8526
2009-07-21 09:50:00,17.24,17.32,17.15,17.32,295364.64144436555,9.4973,9.5414,9.4477,9.5414,295364.6414
2009-07-21 09:55:00,17.31,17.48,17.28,17.48,188660.10751597525,9.5358,9.6295,9.5193,9.6295,188660.1075
2009-07-21 10:00:00,17.48,17.52,17.3,17.38,555533.0155188153,9.6295,9.6515,9.5303,9.5744,555533.0155
2009-07-21 10:05:00,17.38,17.38,17.26,17.33,157216.7562633127,9.5744,9.5744,9.5083,9.5469,157216.7563
2009-07-21 10:10:00,17.31,17.38,17.31,17.35,174358.45420428037,9.5358,9.5744,9.5358,9.5579,174358.4542
2009-07-21 10:15:00,17.35,17.5,17.31,17.49,272745.7145755148,9.5579,9.6405,9.5358,9.635,272745.7146
2009-07-21 10:20:00,17.49,17.6,17.48,17.6,335835.2774115022,9.635,9.6956,9.6295,9.6956,335835.2774
2009-07-21 10:25:00,17.6,17.62,17.43,17.45,300537.5798762552,9.6956,9.7066,9.6019,9.613,300537.5799
2009-07-21 10:30:00,17.45,17.6,17.45,17.59,285728.7757379045,9.613,9.6956,9.613,9.6901,285728.7757
2009-07-21 10:35:00,17.6,17.7,17.57,17.69,374378.74023734656,9.6956,9.7507,9.6791,9.7452,374378.7402
2009-07-21 10:40:00,17.69,17.73,17.48,17.53,339385.3331980931,9.7452,9.7672,9.6295,9.657,339385.3332
2009-07-21 10:45:00,17.53,17.57,17.5,17.54,118977.5839334618,9.657,9.6791,9.6405,9.6625,118977.5839
2009-07-21 10:50:00,17.54,17.55,17.51,17.55,106400.2434323968,9.6625,9.6681,9.646,9.6681,106400.2434
2009-07-21 10:55:00,17.55,17.55,17.48,17.5,110051.7293843189,9.6681,9.6681,9.6295,9.6405,110051.7294
2009-07-21 11:00:00,17.49,17.5,17.45,17.49,144436.55543158535,9.635,9.6405,9.613,9.635,144436.5554
2009-07-21 11:05:00,17.48,17.49,17.42,17.45,132974.9467491632,9.6295,9.635,9.5964,9.613,132974.9467
2009-07-21 11:10:00,17.44,17.45,17.13,17.18,570037.5291611726,9.6075,9.613,9.4367,9.4642,570037.5292
2009-07-21 11:15:00,17.17,17.33,17.14,17.32,202454.6100010143,9.4587,9.5469,9.4422,9.5414,202454.61
2009-07-21 11:20:00,17.32,17.37,17.25,17.27,262906.9885383913,9.5414,9.5689,9.5028,9.5138,262906.9885
2009-07-21 11:25:00,17.27,17.36,17.27,17.31,89664.26615275383,9.5138,9.5634,9.5138,9.5358,89664.2662
2009-07-21 11:30:00,17.3,17.3,17.16,17.2,76985.49548635764,9.5303,9.5303,9.4532,9.4752,76985.4955
2009-07-21 11:35:00,17.2,17.25,17.19,17.25,53453.69712952632,9.4752,9.5028,9.4697,9.5028,53453.6971
2009-07-21 11:40:00,17.25,17.25,17.1,17.11,87229.94218480577,9.5028,9.5028,9.4202,9.4257,87229.9422
2009-07-21 11:45:00,17.11,17.16,17.08,17.13,112283.19302160465,9.4257,9.4532,9.4091,9.4367,112283.193
2009-07-21 11:50:00,17.13,17.14,17.03,17.04,118064.71244548127,9.4367,9.4422,9.3816,9.3871,118064.7124
2009-07-21 11:55:00,17.04,17.05,16.88,16.91,117861.85211481896,9.3871,9.3926,9.299,9.3155,117861.8521
2009-07-21 12:00:00,16.9,17.01,16.89,17.0,125570.54467998784,9.31,9.3706,9.3045,9.3651,125570.5447
2009-07-21 12:05:00,16.99,17.04,16.97,17.04,67755.35044122122,9.3596,9.3871,9.3485,9.3871,67755.3504
2009-07-21 12:10:00,17.04,17.11,17.03,17.11,85809.91987016938,9.3871,9.4257,9.3816,9.4257,85809.9199
2009-07-21 12:15:00,17.11,17.13,17.08,17.09,74855.46201440308,9.4257,9.4367,9.4091,9.4146,74855.462
2009-07-21 12:20:00,17.08,17.08,16.93,16.94,71913.98721979916,9.4091,9.4091,9.3265,9.332,71913.9872
2009-07-21 12:25:00,16.94,17.06,16.94,17.05,122933.36038137742,9.332,9.3981,9.332,9.3926,122933.3604
2009-07-21 12:30:00,17.05,17.05,17.01,17.02,62582.41200933157,9.3926,9.3926,9.3706,9.3761,62582.412
2009-07-21 12:35:00,17.02,17.04,16.96,17.02,140480.77898366973,9.3761,9.3871,9.343,9.3761,140480.779
2009-07-21 12:40:00,17.02,17.02,16.95,16.98,106197.38310173443,9.3761,9.3761,9.3375,9.3541,106197.3831
2009-07-21 12:45:00,16.97,17.03,16.97,17.0,101328.73516583833,9.3485,9.3816,9.3485,9.3651,101328.7352
2009-07-21 12:50:00,17.0,17.04,16.99,17.03,79318.38928897455,9.3651,9.3871,9.3596,9.3816,79318.3893
2009-07-21 12:55:00,17.03,17.03,16.99,17.02,41992.08844710417,9.3816,9.3816,9.3596,9.3761,41992.0884
2009-07-21 13:00:00,17.01,17.01,16.94,16.94,60959.52936403286,9.3706,9.3706,9.332,9.332,60959.5294
2009-07-21 13:05:00,16.95,16.95,16.89,16.94,71711.12688913682,9.3375,9.3375,9.3045,9.332,71711.1269
2009-07-21 13:10:00,16.94,16.96,16.91,16.94,43614.97109240288,9.332,9.343,9.3155,9.332,43614.9711
2009-07-21 13:15:00,16.95,17.07,16.94,17.07,124860.53352266963,9.3375,9.4036,9.332,9.4036,124860.5335
2009-07-21 13:20:00,17.07,17.08,17.03,17.08,86418.5008621564,9.4036,9.4091,9.3816,9.4091,86418.5009
2009-07-21 13:25:00,17.08,17.17,17.08,17.17,81245.56243026676,9.4091,9.4587,9.4091,9.4587,81245.5624
2009-07-21 13:30:00,17.17,17.19,17.14,17.15,69073.94259052642,9.4587,9.4697,9.4422,9.4477,69073.9426
2009-07-21 13:35:00,17.15,17.17,17.13,17.13,141393.65047165027,9.4477,9.4587,9.4367,9.4367,141393.6505
2009-07-21 13:40:00,17.13,17.17,17.11,17.15,78912.66862764987,9.4367,9.4587,9.4257,9.4477,78912.6686
2009-07-21 13:45:00,17.14,17.23,17.13,17.23,117456.13145349426,9.4422,9.4918,9.4367,9.4918,117456.1315
2009-07-21 13:50:00,17.23,17.25,17.19,17.19,125773.40501065017,9.4918,9.5028,9.4697,9.4697,125773.405
2009-07-21 13:55:00,17.19,17.25,17.16,17.25,56496.602089461405,9.4697,9.5028,9.4532,9.5028,56496.6021
2009-07-21 14:00:00,17.25,17.27,17.23,17.27,88852.82483010448,9.5028,9.5138,9.4918,9.5138,88852.8248
2009-07-21 14:05:00,17.27,17.27,17.21,17.21,135003.5500557866,9.5138,9.5138,9.4808,9.4808,135003.5501
2009-07-21 14:10:00,17.21,17.33,17.2,17.3,184907.191398722,9.4808,9.5469,9.4752,9.5303,184907.1914
2009-07-21 14:15:00,17.3,17.32,17.21,17.22,118673.29343746832,9.5303,9.5414,9.4808,9.4863,118673.2934
2009-07-21 14:20:00,17.21,17.24,17.18,17.24,81448.4227609291,9.4808,9.4973,9.4642,9.4973,81448.4228
2009-07-21 14:25:00,17.23,17.23,17.16,17.22,64813.87564661731,9.4918,9.4918,9.4532,9.4863,64813.8756
2009-07-21 14:30:00,17.21,17.22,17.15,17.17,56598.032254792575,9.4808,9.4863,9.4477,9.4587,56598.0323
2009-07-21 14:35:00,17.17,17.24,17.17,17.23,74449.74135307841,9.4587,9.4973,9.4587,9.4918,74449.7414
2009-07-21 14:40:00,17.24,17.25,17.18,17.23,85809.91987016938,9.4973,9.5028,9.4642,9.4918,85809.9199
2009-07-21 14:45:00,17.23,17.25,17.18,17.23,107515.97525103966,9.4918,9.5028,9.4642,9.4918,107515.9753
2009-07-21 14:50:00,17.23,17.31,17.23,17.28,149102.34303681916,9.4918,9.5358,9.4918,9.5193,149102.343
2009-07-21 14:55:00,17.27,17.28,17.22,17.24,87939.95334212395,9.5138,9.5193,9.4863,9.4973,87939.9533
2009-07-21 15:00:00,17.24,17.25,17.21,17.23,92098.59012070188,9.4973,9.5028,9.4808,9.4918,92098.5901
2009-07-21 15:05:00,17.23,17.25,17.2,17.25,100821.58433918247,9.4918,9.5028,9.4752,9.5028,100821.5843
2009-07-21 15:10:00,17.25,17.29,17.24,17.26,144842.27609291003,9.5028,9.5248,9.4973,9.5083,144842.2761
2009-07-21 15:15:00,17.25,17.27,17.21,17.25,153159.54965006592,9.5028,9.5138,9.4808,9.5028,153159.5497
2009-07-21 15:20:00,17.26,17.26,17.18,17.23,94532.91408864997,9.5083,9.5083,9.4642,9.4918,94532.9141
2009-07-21 15:25:00,17.23,17.26,17.23,17.26,117861.85211481896,9.4918,9.5083,9.4918,9.5083,117861.8521
2009-07-21 15:30:00,17.25,17.27,17.21,17.24,158941.06907394258,9.5028,9.5138,9.4808,9.4973,158941.0691
2009-07-21 15:35:00,17.25,17.26,17.23,17.26,202758.90049700785,9.5028,9.5083,9.4918,9.5083,202758.9005
2009-07-21 15:40:00,17.26,17.3,17.25,17.27,144132.26493559184,9.5083,9.5303,9.5028,9.5138,144132.2649
2009-07-21 15:45:00,17.28,17.32,17.27,17.3,260269.8042397809,9.5193,9.5414,9.5138,9.5303,260269.8042
2009-07-21 15:50:00,17.29,17.34,17.29,17.31,242012.3744801704,9.5248,9.5524,9.5248,9.5358,242012.3745
2009-07-21 15:55:00,17.31,17.31,17.28,17.3,290394.56334313826,9.5358,9.5358,9.5193,9.5303,290394.5633
2009-07-22 09:30:00,16.99,17.17,16.99,17.17,84491.32772086418,9.3596,9.4587,9.3596,9.4587,84491.3277
2009-07-22 09:35:00,17.16,17.29,17.09,17.27,129019.1703012476,9.4532,9.5248,9.4146,9.5138,129019.1703
2009-07-22 09:40:00,17.26,17.54,17.25,17.44,307333.40095344355,9.5083,9.6625,9.5028,9.6075,307333.401
2009-07-22 09:45:00,17.42,17.51,17.39,17.45,195354.49842783244,9.5964,9.646,9.5799,9.613,195354.4984
2009-07-22 09:50:00,17.44,17.62,17.43,17.55,192311.59346789736,9.6075,9.7066,9.6019,9.6681,192311.5935
2009-07-22 09:55:00,17.54,17.57,17.43,17.49,95344.35541129932,9.6625,9.6791,9.6019,9.635,95344.3554
2009-07-22 10:00:00,17.49,17.62,17.49,17.54,172025.56040166345,9.635,9.7066,9.635,9.6625,172025.5604
2009-07-22 10:05:00,17.55,17.65,17.52,17.61,149000.912871488,9.6681,9.7231,9.6515,9.7011,149000.9129
2009-07-22 10:10:00,17.62,17.7,17.54,17.57,207931.83892889743,9.7066,9.7507,9.6625,9.6791,207931.8389
2009-07-22 10:15:00,17.58,17.6,17.43,17.43,76681.20499036413,9.6846,9.6956,9.6019,9.6019,76681.205
2009-07-22 10:20:00,17.43,17.49,17.43,17.47,99401.5620245461,9.6019,9.635,9.6019,9.624,99401.562
2009-07-22 10:25:00,17.48,17.5,17.31,17.36,91490.00912871488,9.6295,9.6405,9.5358,9.5634,91490.0091
2009-07-22 10:30:00,17.36,17.42,17.28,17.3,119180.44426412416,9.5634,9.5964,9.5193,9.5303,119180.4443
2009-07-22 10:35:00,17.3,17.33,17.24,17.25,137235.0136930723,9.5303,9.5469,9.4973,9.5028,137235.0137
2009-07-22 10:40:00,17.25,17.27,17.17,17.19,125570.54467998784,9.5028,9.5138,9.4587,9.4697,125570.5447
2009-07-22 10:45:00,17.19,17.2,17.15,17.2,175778.47651891672,9.4697,9.4752,9.4477,9.4752,175778.4765
2009-07-22 10:50:00,17.19,17.24,17.18,17.21,164519.72816715692,9.4697,9.4973,9.4642,9.4808,164519.7282
2009-07-22 10:55:00,17.22,17.25,17.21,17.24,129424.89096257227,9.4863,9.5028,9.4808,9.4973,129424.891
2009-07-22 11:00:00,17.24,17.27,17.22,17.27,103560.19880312405,9.4973,9.5138,9.4863,9.5138,103560.1988
2009-07-22 11:05:00,17.28,17.45,17.28,17.41,143726.54427426716,9.5193,9.613,9.5193,9.5909,143726.5443
2009-07-22 11:10:00,17.41,17.44,17.36,17.39,82969.87524089664,9.5909,9.6075,9.5634,9.5799,82969.8752
2009-07-22 11:15:00,17.39,17.44,17.39,17.39,57612.33390810427,9.5799,9.6075,9.5799,9.5799,57612.3339
2009-07-22 11:20:00,17.39,17.4,17.33,17.34,62886.70250532508,9.5799,9.5854,9.5469,9.5524,62886.7025
2009-07-22 11:25:00,17.34,17.35,17.29,17.3,71001.11573181865,9.5524,9.5579,9.5248,9.5303,71001.1157
2009-07-22 11:30:00,17.3,17.34,17.27,17.31,53352.26696419515,9.5303,9.5524,9.5138,9.5358,53352.267
2009-07-22 11:35:00,17.31,17.31,17.22,17.24,33066.233897961254,9.5358,9.5358,9.4863,9.4973,33066.2339
2009-07-22 11:40:00,17.24,17.34,17.24,17.33,53250.83679886398,9.4973,9.5524,9.4973,9.5469,53250.8368
2009-07-22 11:45:00,17.33,17.34,17.27,17.28,31646.211583324883,9.5469,9.5524,9.5138,9.5193,31646.2116
2009-07-22 11:50:00,17.28,17.36,17.28,17.29,43107.82026574703,9.5193,9.5634,9.5193,9.5248,43107.8203
2009-07-22 11:55:00,17.29,17.33,17.29,17.32,32559.08307130541,9.5248,9.5469,9.5248,9.5414,32559.0831
2009-07-22 12:00:00,17.32,17.33,17.29,17.3,28806.166954052136,9.5414,9.5469,9.5248,9.5303,28806.167
2009-07-22 12:05:00,17.29,17.32,17.27,17.28,42093.518612435335,9.5248,9.5414,9.5138,9.5193,42093.5186
2009-07-22 12:10:00,17.27,17.28,17.18,17.2,69885.38391317578,9.5138,9.5193,9.4642,9.4752,69885.3839
2009-07-22 12:15:00,17.2,17.28,17.2,17.25,29110.457450045644,9.4752,9.5193,9.4752,9.5028,29110.4575
2009-07-22 12:20:00,17.25,17.35,17.25,17.35,50816.51283091591,9.5028,9.5579,9.5028,9.5579,50816.5128
2009-07-22 12:25:00,17.35,17.41,17.33,17.38,64306.724819961455,9.5579,9.5909,9.5469,9.5744,64306.7248
2009-07-22 12:30:00,17.39,17.39,17.34,17.38,44933.563241708085,9.5799,9.5799,9.5524,9.5744,44933.5632
2009-07-22 12:35:00,17.38,17.43,17.37,17.41,37833.45166852622,9.5744,9.6019,9.5689,9.5909,37833.4517
2009-07-22 12:40:00,17.41,17.44,17.39,17.43,69986.81407850694,9.5909,9.6075,9.5799,9.6019,69986.8141
2009-07-22 12:45:00,17.43,17.45,17.4,17.43,51729.38431889644,9.6019,9.613,9.5854,9.6019,51729.3843
2009-07-22 12:50:00,17.43,17.47,17.41,17.41,55583.73060148088,9.6019,9.624,9.5909,9.5909,55583.7306
2009-07-22 12:55:00,17.42,17.43,17.4,17.43,32863.37356729891,9.5964,9.6019,9.5854,9.6019,32863.3736
2009-07-22 13:00:00,17.42,17.44,17.4,17.42,45542.1442336951,9.5964,9.6075,9.5854,9.5964,45542.1442
2009-07-22 13:05:00,17.42,17.45,17.42,17.44,41992.08844710417,9.5964,9.613,9.5964,9.6075,41992.0884
2009-07-22 13:10:00,17.44,17.45,17.4,17.43,43209.2504310782,9.6075,9.613,9.5854,9.6019,43209.2504
2009-07-22 13:15:00,17.43,17.45,17.41,17.42,56598.032254792575,9.6019,9.613,9.5909,9.5964,56598.0323
2009-07-22 13:20:00,17.42,17.43,17.33,17.34,19576.02190891571,9.5964,9.6019,9.5469,9.5524,19576.0219
2009-07-22 13:25:00,17.33,17.35,17.33,17.34,29820.46860736383,9.5469,9.5579,9.5469,9.5524,29820.4686
2009-07-22 13:30:00,17.33,17.36,17.31,17.34,43716.40125773405,9.5469,9.5634,9.5358,9.5524,43716.4013
2009-07-22 13:35:00,17.33,17.37,17.33,17.37,34891.97687392231,9.5469,9.5689,9.5469,9.5689,34891.9769
2009-07-22 13:40:00,17.37,17.38,17.29,17.29,47672.17770564966,9.5689,9.5744,9.5248,9.5248,47672.1777
2009-07-22 13:45:00,17.29,17.36,17.28,17.35,38036.31199918856,9.5248,9.5634,9.5193,9.5579,38036.312
2009-07-22 13:50:00,17.35,17.39,17.32,17.37,36514.85951922102,9.5579,9.5799,9.5414,9.5689,36514.8595
2009-07-22 13:55:00,17.36,17.39,17.36,17.39,25154.68100213004,9.5634,9.5799,9.5634,9.5799,25154.681
2009-07-22 14:00:00,17.4,17.42,17.32,17.34,65321.02647327315,9.5854,9.5964,9.5414,9.5524,65321.0265
2009-07-22 14:05:00,17.35,17.36,17.31,17.32,38746.32315650675,9.5579,9.5634,9.5358,9.5414,38746.3232
2009-07-22 14:10:00,17.33,17.37,17.33,17.37,42499.23927376002,9.5469,9.5689,9.5469,9.5689,42499.2393
2009-07-22 14:15:00,17.37,17.4,17.35,17.38,51830.81448422761,9.5689,9.5854,9.5579,9.5744,51830.8145
2009-07-22 14:20:00,17.38,17.38,17.32,17.32,47367.88720965615,9.5744,9.5744,9.5414,9.5414,47367.8872
2009-07-22 14:25:00,17.33,17.36,17.32,17.33,65321.02647327315,9.5469,9.5634,9.5414,9.5469,65321.0265
2009-07-22 14:30:00,17.33,17.37,17.32,17.37,42296.37894309768,9.5469,9.5689,9.5414,9.5689,42296.3789
2009-07-22 14:35:00,17.37,17.38,17.36,17.38,18358.85992494168,9.5689,9.5744,9.5634,9.5744,18358.8599
2009-07-22 14:40:00,17.37,17.5,17.37,17.49,320620.7526118268,9.5689,9.6405,9.5689,9.635,320620.7526
2009-07-22 14:45:00,17.49,17.52,17.49,17.51,97068.6682219292,9.635,9.6515,9.635,9.646,97068.6682
2009-07-22 14:50:00,17.51,17.57,17.51,17.51,108327.416573689,9.646,9.6791,9.646,9.646,108327.4166
2009-07-22 14:55:00,17.52,17.57,17.51,17.57,59133.78638807181,9.6515,9.6791,9.646,9.6791,59133.7864
2009-07-22 15:00:00,17.56,17.59,17.54,17.55,66639.61862257836,9.6736,9.6901,9.6625,9.6681,66639.6186
2009-07-22 15:05:00,17.56,17.58,17.51,17.52,108428.84673902018,9.6736,9.6846,9.646,9.6515,108428.8467
2009-07-22 15:10:00,17.52,17.53,17.45,17.47,124657.6731920073,9.6515,9.657,9.613,9.624,124657.6732
2009-07-22 15:15:00,17.47,17.49,17.43,17.47,118774.72360279948,9.624,9.635,9.6019,9.624,118774.7236
2009-07-22 15:20:00,17.46,17.48,17.43,17.46,95344.35541129932,9.6185,9.6295,9.6019,9.6185,95344.3554
2009-07-22 15:25:00,17.46,17.52,17.44,17.46,159752.51039659194,9.6185,9.6515,9.6075,9.6185,159752.5104
2009-07-22 15:30:00,17.46,17.5,17.45,17.48,119281.87442945532,9.6185,9.6405,9.613,9.6295,119281.8744
2009-07-22 15:35:00,17.47,17.48,17.43,17.46,90374.27731007202,9.624,9.6295,9.6019,9.6185,90374.2773
2009-07-22 15:40:00,17.47,17.47,17.43,17.46,184704.33106805963,9.624,9.624,9.6019,9.6185,184704.3311
2009-07-22 15:45:00,17.47,17.52,17.4,17.42,165331.16948980626,9.624,9.6515,9.5854,9.5964,165331.1695
2009-07-22 15:50:00,17.42,17.45,17.4,17.42,245156.70960543663,9.5964,9.613,9.5854,9.5964,245156.7096
2009-07-22 15:55:00,17.42,17.46,17.42,17.45,209554.72157419616,9.5964,9.6185,9.5964,9.613,209554.7216
2009-07-23 09:30:00,17.75,17.85,17.64,17.66,322345.06542245665,9.7782,9.8333,9.7176,9.7287,322345.0654
2009-07-23 09:35:00,17.69,17.79,17.41,17.59,192210.1633025662,9.7452,9.8003,9.5909,9.6901,192210.1633
2009-07-23 09:40:00,17.57,17.6,17.45,17.48,183385.73891875445,9.6791,9.6956,9.613,9.6295,183385.7389
2009-07-23 09:45:00,17.49,17.59,17.49,17.56,112993.2041789228,9.635,9.6901,9.635,9.6736,112993.2042
2009-07-23 09:50:00,17.56,17.68,17.56,17.61,104777.36078709808,9.6736,9.7397,9.6736,9.7011,104777.3608
2009-07-23 09:55:00,17.61,17.82,17.61,17.79,167258.3426310985,9.7011,9.8168,9.7011,9.8003,167258.3426
2009-07-23 10:00:00,17.79,17.83,17.6,17.68,147073.73973019575,9.8003,9.8223,9.6956,9.7397,147073.7397
2009-07-23 10:05:00,17.68,17.89,17.64,17.86,112790.34384826048,9.7397,9.8554,9.7176,9.8388,112790.3438
2009-07-23 10:10:00,17.87,17.92,17.82,17.82,135612.1310477736,9.8443,9.8719,9.8168,9.8168,135612.131
2009-07-23 10:15:00,17.83,18.02,17.82,18.02,91490.00912871488,9.8223,9.927,9.8168,9.927,91490.0091
2009-07-23 10:20:00,18.02,18.13,17.98,18.09,154173.85130337765,9.927,9.9876,9.9049,9.9655,154173.8513
2009-07-23 10:25:00,18.09,18.17,18.07,18.15,158433.91824728675,9.9655,10.0096,9.9545,9.9986,158433.9182
2009-07-23 10:30:00,18.16,18.26,18.15,18.21,243939.5476214626,10.0041,10.0592,9.9986,10.0316,243939.5476
2009-07-23 10:35:00,18.21,18.33,18.17,18.25,144943.7062582412,10.0316,10.0977,10.0096,10.0537,144943.7063
2009-07-23 10:40:00,18.25,18.26,18.14,18.14,110153.15954965008,10.0537,10.0592,9.9931,9.9931,110153.1595
2009-07-23 10:45:00,18.15,18.15,18.06,18.06,169692.66659904656,9.9986,9.9986,9.949,9.949,169692.6666
2009-07-23 10:50:00,18.07,18.1,18.0,18.1,105385.9417790851,9.9545,9.971,9.916,9.971,105385.9418
2009-07-23 10:55:00,18.11,18.17,18.1,18.16,136525.00253575417,9.9766,10.0096,9.971,10.0041,136525.0025
2009-07-23 11:00:00,18.17,18.24,18.15,18.24,100923.01450451365,10.0096,10.0482,9.9986,10.0482,100923.0145
2009-07-23 11:05:00,18.24,18.26,18.11,18.12,106501.67359772796,10.0482,10.0592,9.9766,9.9821,106501.6736
2009-07-23 11:10:00,18.13,18.22,18.11,18.18,48382.18886296784,9.9876,10.0371,9.9766,10.0151,48382.1889
2009-07-23 11:15:00,18.18,18.27,18.14,18.15,153260.9798153971,10.0151,10.0647,9.9931,9.9986,153260.9798
2009-07-23 11:20:00,18.15,18.15,18.06,18.09,135409.27071711127,9.9986,9.9986,9.949,9.9655,135409.2707
2009-07-23 11:25:00,18.09,18.16,18.07,18.16,51019.37316157825,9.9655,10.0041,9.9545,10.0041,51019.3732
2009-07-23 11:30:00,18.16,18.16,18.06,18.09,40369.20580180546,10.0041,10.0041,9.949,9.9655,40369.2058
2009-07-23 11:35:00,18.09,18.1,18.06,18.07,41992.08844710417,9.9655,9.971,9.949,9.9545,41992.0884
2009-07-23 11:40:00,18.06,18.13,18.04,18.07,77898.36697433816,9.949,9.9876,9.938,9.9545,77898.367
2009-07-23 11:45:00,18.07,18.07,18.0,18.05,51425.09382290293,9.9545,9.9545,9.916,9.9435,51425.0938
2009-07-23 11:50:00,18.04,18.06,18.02,18.03,23328.938026168984,9.938,9.949,9.927,9.9325,23328.938
2009-07-23 11:55:00,18.03,18.06,18.01,18.03,52135.10498022112,9.9325,9.949,9.9215,9.9325,52135.105
2009-07-23 12:00:00,18.04,18.08,18.01,18.02,46657.87605233797,9.938,9.96,9.9215,9.927,46657.8761
2009-07-23 12:05:00,18.01,18.05,18.0,18.03,52845.116137539306,9.9215,9.9435,9.916,9.9325,52845.1161
2009-07-23 12:10:00,18.02,18.03,18.01,18.02,26777.563647428746,9.927,9.9325,9.9215,9.927,26777.5636
2009-07-23 12:15:00,18.03,18.06,18.0,18.04,108225.98640835784,9.9325,9.949,9.916,9.938,108225.9864
2009-07-23 12:20:00,18.04,18.06,18.01,18.03,35804.84836190283,9.938,9.949,9.9215,9.9325,35804.8484
2009-07-23 12:25:00,18.03,18.07,18.02,18.07,36514.85951922102,9.9325,9.9545,9.927,9.9545,36514.8595
2009-07-23 12:30:00,18.06,18.13,18.05,18.12,48686.47935896136,9.949,9.9876,9.9435,9.9821,48686.4794
2009-07-23 12:35:00,18.11,18.14,18.1,18.11,41180.647124454816,9.9766,9.9931,9.971,9.9766,41180.6471
2009-07-23 12:40:00,18.12,18.2,18.1,18.18,66335.32812658485,9.9821,10.0261,9.971,10.0151,66335.3281
2009-07-23 12:45:00,18.18,18.25,18.18,18.24,86317.07069682523,10.0151,10.0537,10.0151,10.0482,86317.0707
2009-07-23 12:50:00,18.23,18.25,18.17,18.19,52540.825641545794,10.0427,10.0537,10.0096,10.0206,52540.8256
2009-07-23 12:55:00,18.19,18.22,18.18,18.19,32153.362409980728,10.0206,10.0371,10.0151,10.0206,32153.3624
2009-07-23 13:00:00,18.21,18.22,18.07,18.07,89461.40582209149,10.0316,10.0371,9.9545,9.9545,89461.4058
2009-07-23 13:05:00,18.07,18.09,18.04,18.04,58322.34506542246,9.9545,9.9655,9.938,9.938,58322.3451
2009-07-23 13:10:00,18.04,18.06,18.02,18.06,43006.39010041586,9.938,9.949,9.927,9.949,43006.3901
2009-07-23 13:15:00,18.05,18.05,18.0,18.01,83984.17689420834,9.9435,9.9435,9.916,9.9215,83984.1769
2009-07-23 13:20:00,18.0,18.03,17.99,18.02,76681.20499036413,9.916,9.9325,9.9104,9.927,76681.205
2009-07-23 13:25:00,18.03,18.09,18.0,18.02,72725.42854244853,9.9325,9.9655,9.916,9.927,72725.4285
2009-07-23 13:30:00,18.03,18.05,18.03,18.05,20793.183892889745,9.9325,9.9435,9.9325,9.9435,20793.1839
2009-07-23 13:35:00,18.05,18.1,18.05,18.07,121817.62856273456,9.9435,9.971,9.9435,9.9545,121817.6286
2009-07-23 13:40:00,18.07,18.12,18.04,18.06,86824.22152348109,9.9545,9.9821,9.938,9.949,86824.2215
2009-07-23 13:45:00,18.05,18.06,18.0,18.01,76174.0541637083,9.9435,9.949,9.916,9.9215,76174.0542
2009-07-23 13:50:00,18.0,18.02,17.97,17.99,215944.82199005983,9.916,9.927,9.8994,9.9104,215944.822
2009-07-23 13:55:00,17.99,18.0,17.96,17.97,54975.14960949386,9.9104,9.916,9.8939,9.8994,54975.1496
2009-07-23 14:00:00,17.97,17.98,17.9,17.93,134192.10873313723,9.8994,9.9049,9.8609,9.8774,134192.1087
2009-07-23 14:05:00,17.93,17.95,17.91,17.92,52845.116137539306,9.8774,9.8884,9.8664,9.8719,52845.1161
2009-07-23 14:10:00,17.92,17.95,17.91,17.94,87635.66284613044,9.8719,9.8884,9.8664,9.8829,87635.6628
2009-07-23 14:15:00,17.94,17.95,17.93,17.94,50816.51283091591,9.8829,9.8884,9.8774,9.8829,50816.5128
2009-07-23 14:20:00,17.94,17.97,17.91,17.91,135206.41038644893,9.8829,9.8994,9.8664,9.8664,135206.4104
2009-07-23 14:25:00,17.91,17.97,17.91,17.95,67653.92027589005,9.8664,9.8994,9.8664,9.8884,67653.9203
2009-07-23 14:30:00,17.95,17.99,17.94,17.98,76174.0541637083,9.8884,9.9104,9.8829,9.9049,76174.0542
2009-07-23 14:35:00,17.97,17.99,17.92,17.94,74855.46201440308,9.8994,9.9104,9.8719,9.8829,74855.462
2009-07-23 14:40:00,17.94,17.98,17.93,17.94,59742.36738005883,9.8829,9.9049,9.8774,9.8829,59742.3674
2009-07-23 14:45:00,17.93,17.96,17.93,17.95,48990.76985495487,9.8774,9.8939,9.8774,9.8884,48990.7699
2009-07-23 14:50:00,17.95,17.95,17.92,17.92,46252.155391013286,9.8884,9.8884,9.8719,9.8719,46252.1554
2009-07-23 14:55:00,17.92,17.95,17.91,17.91,93518.61243533828,9.8719,9.8884,9.8664,9.8664,93518.6124
2009-07-23 15:00:00,17.92,17.97,17.92,17.97,122223.34922405925,9.8719,9.8994,9.8719,9.8994,122223.3492
2009-07-23 15:05:00,17.97,17.97,17.94,17.94,41180.647124454816,9.8994,9.8994,9.8829,9.8829,41180.6471
2009-07-23 15:10:00,17.94,17.95,17.88,17.93,123136.22071203977,9.8829,9.8884,9.8498,9.8774,123136.2207
2009-07-23 15:15:00,17.94,17.95,17.9,17.94,121411.90790140988,9.8829,9.8884,9.8609,9.8829,121411.9079
2009-07-23 15:20:00,17.94,17.94,17.88,17.92,243939.5476214626,9.8829,9.8829,9.8498,9.8719,243939.5476
2009-07-23 15:25:00,17.93,17.94,17.91,17.93,70899.68556648747,9.8774,9.8829,9.8664,9.8774,70899.6856
2009-07-23 15:30:00,17.93,17.93,17.81,17.81,224972.10670453392,9.8774,9.8774,9.8113,9.8113,224972.1067
2009-07-23 15:35:00,17.82,17.85,17.81,17.83,137336.44385840348,9.8168,9.8333,9.8113,9.8223,137336.4439
2009-07-23 15:40:00,17.83,17.9,17.83,17.9,159651.08023126077,9.8223,9.8609,9.8223,9.8609,159651.0802
2009-07-23 15:45:00,17.9,17.9,17.83,17.83,156101.02444466983,9.8609,9.8609,9.8223,9.8223,156101.0244
2009-07-23 15:50:00,17.84,17.88,17.83,17.86,249011.0558880211,9.8278,9.8498,9.8223,9.8388,249011.0559
2009-07-23 15:55:00,17.86,17.9,17.86,17.9,286540.2170605538,9.8388,9.8609,9.8388,9.8609,286540.2171
2009-07-24 09:30:00,17.76,18.18,17.76,18.17,156912.4657673192,9.7837,10.0151,9.7837,10.0096,156912.4658
2009-07-24 09:35:00,18.17,18.32,18.08,18.09,133076.37691449438,10.0096,10.0922,9.96,9.9655,133076.3769
2009-07-24 09:40:00,18.11,18.44,18.1,18.39,167664.06329242318,9.9766,10.1583,9.971,10.1308,167664.0633
2009-07-24 09:45:00,18.4,18.44,18.25,18.25,123643.3715386956,10.1363,10.1583,10.0537,10.0537,123643.3715
2009-07-24 09:50:00,18.24,18.25,18.02,18.1,233796.53108834568,10.0482,10.0537,9.927,9.971,233796.5311
2009-07-24 09:55:00,18.09,18.12,17.94,17.96,109443.14839233187,9.9655,9.9821,9.8829,9.8939,109443.1484
2009-07-24 10:00:00,17.96,18.04,17.93,18.02,80839.84176894209,9.8939,9.938,9.8774,9.927,80839.8418
2009-07-24 10:05:00,18.03,18.14,17.93,17.96,121716.1983974034,9.9325,9.9931,9.8774,9.8939,121716.1984
2009-07-24 10:10:00,17.95,18.0,17.91,17.91,92707.17111268891,9.8884,9.916,9.8664,9.8664,92707.1711
2009-07-24 10:15:00,17.91,18.01,17.89,17.91,80332.69094228624,9.8664,9.9215,9.8554,9.8664,80332.6909
2009-07-24 10:20:00,17.92,17.94,17.82,17.91,124353.3826960138,9.8719,9.8829,9.8168,9.8664,124353.3827
2009-07-24 10:25:00,17.91,18.02,17.9,18.02,80941.27193427326,9.8664,9.927,9.8609,9.927,80941.2719
2009-07-24 10:30:00,18.02,18.08,18.01,18.04,98792.98103255908,9.927,9.96,9.9215,9.938,98792.981
2009-07-24 10:35:00,18.05,18.08,17.9,17.92,99908.71285120194,9.9435,9.96,9.8609,9.8719,99908.7129
2009-07-24 10:40:00,17.9,17.96,17.89,17.94,61568.11035601988,9.8609,9.8939,9.8554,9.8829,61568.1104
2009-07-24 10:45:00,17.93,18.0,17.9,17.97,80535.55127294858,9.8774,9.916,9.8609,9.8994,80535.5513
2009-07-24 10:50:00,17.97,17.98,17.78,17.81,72522.56821178619,9.8994,9.9049,9.7948,9.8113,72522.5682
2009-07-24 10:55:00,17.8,17.85,17.8,17.85,56395.17192413024,9.8058,9.8333,9.8058,9.8333,56395.1719
2009-07-24 11:00:00,17.85,17.89,17.79,17.88,75159.75251039659,9.8333,9.8554,9.8003,9.8498,75159.7525
2009-07-24 11:05:00,17.88,17.88,17.82,17.83,33674.81488994827,9.8498,9.8498,9.8168,9.8223,33674.8149
2009-07-24 11:10:00,17.83,17.93,17.82,17.87,57003.75291611726,9.8223,9.8774,9.8168,9.8443,57003.7529
2009-07-24 11:15:00,17.87,17.96,17.86,17.96,35804.84836190283,9.8443,9.8939,9.8388,9.8939,35804.8484
2009-07-24 11:20:00,17.96,18.01,17.96,17.99,51627.95415356527,9.8939,9.9215,9.8939,9.9104,51627.9542
2009-07-24 11:25:00,17.98,18.02,17.97,17.99,44324.98224972107,9.9049,9.927,9.8994,9.9104,44324.9822
2009-07-24 11:30:00,17.99,18.06,17.99,18.04,26980.423978091083,9.9104,9.949,9.9104,9.938,26980.424
2009-07-24 11:35:00,18.04,18.11,18.04,18.11,34993.40703925347,9.938,9.9766,9.938,9.9766,34993.407
2009-07-24 11:40:00,18.11,18.11,18.05,18.09,46759.30621766914,9.9766,9.9766,9.9435,9.9655,46759.3062
2009-07-24 11:45:00,18.1,18.11,18.07,18.1,24850.39050613653,9.971,9.9766,9.9545,9.971,24850.3905
2009-07-24 11:50:00,18.1,18.11,18.0,18.04,62988.132670656254,9.971,9.9766,9.916,9.938,62988.1327
2009-07-24 11:55:00,18.06,18.13,18.04,18.12,52540.825641545794,9.949,9.9876,9.938,9.9821,52540.8256
2009-07-24 12:00:00,18.11,18.16,18.1,18.12,81245.56243026676,9.9766,10.0041,9.971,9.9821,81245.5624
2009-07-24 12:05:00,18.12,18.17,18.11,18.16,15315.954965006593,9.9821,10.0096,9.9766,10.0041,15315.955
2009-07-24 12:10:00,18.17,18.18,18.15,18.16,38137.742164519725,10.0096,10.0151,9.9986,10.0041,38137.7422
2009-07-24 12:15:00,18.16,18.21,18.14,18.14,41789.22811644183,10.0041,10.0316,9.9931,9.9931,41789.2281
2009-07-24 12:20:00,18.15,18.15,18.06,18.12,85809.91987016938,9.9986,9.9986,9.949,9.9821,85809.9199
2009-07-24 12:25:00,18.12,18.13,18.1,18.11,14098.79298103256,9.9821,9.9876,9.971,9.9766,14098.793
2009-07-24 12:30:00,18.1,18.11,18.08,18.09,41484.93762044832,9.971,9.9766,9.96,9.9655,41484.9376
2009-07-24 12:35:00,18.09,18.09,18.01,18.03,25864.69215944822,9.9655,9.9655,9.9215,9.9325,25864.6922
2009-07-24 12:40:00,18.03,18.11,18.03,18.09,38543.462825844406,9.9325,9.9766,9.9325,9.9655,38543.4628
2009-07-24 12:45:00,18.08,18.1,18.03,18.04,28603.306623389795,9.96,9.971,9.9325,9.938,28603.3066
2009-07-24 12:50:00,18.03,18.08,18.03,18.04,27284.714474084594,9.9325,9.96,9.9325,9.938,27284.7145
2009-07-24 12:55:00,18.03,18.04,17.96,17.98,26777.563647428746,9.9325,9.938,9.8939,9.9049,26777.5636
2009-07-24 13:00:00,17.98,18.02,17.97,18.01,32254.79257531189,9.9049,9.927,9.8994,9.9215,32254.7926
2009-07-24 13:05:00,18.01,18.02,17.99,18.02,17851.70909828583,9.9215,9.927,9.9104,9.927,17851.7091
2009-07-24 13:10:00,18.02,18.07,18.02,18.06,19576.02190891571,9.927,9.9545,9.927,9.949,19576.0219
2009-07-24 13:15:00,18.06,18.1,18.05,18.08,27589.004970078106,9.949,9.971,9.9435,9.96,27589.005
2009-07-24 13:20:00,18.08,18.13,18.07,18.13,61973.83101734456,9.96,9.9876,9.9545,9.9876,61973.831
2009-07-24 13:25:00,18.14,18.14,18.12,18.14,12171.61983974034,9.9931,9.9931,9.9821,9.9931,12171.6198
2009-07-24 13:30:00,18.13,18.2,18.13,18.17,211076.1740541637,9.9876,10.0261,9.9876,10.0096,211076.1741
2009-07-24 13:35:00,18.17,18.24,18.15,18.23,92808.60127802008,10.0096,10.0482,9.9986,10.0427,92808.6013
2009-07-24 13:40:00,18.22,18.24,18.18,18.2,48585.04919363018,10.0371,10.0482,10.0151,10.0261,48585.0492
2009-07-24 13:45:00,18.2,18.21,18.16,18.18,123744.80170402676,10.0261,10.0316,10.0041,10.0151,123744.8017
2009-07-24 13:50:00,18.19,18.24,18.17,18.19,105893.09260574097,10.0206,10.0482,10.0096,10.0206,105893.0926
2009-07-24 13:55:00,18.19,18.23,18.12,18.15,143827.97443959833,10.0206,10.0427,9.9821,9.9986,143827.9744
2009-07-24 14:00:00,18.16,18.19,18.11,18.17,190080.12983061164,10.0041,10.0206,9.9766,10.0096,190080.1298
2009-07-24 14:05:00,18.16,18.22,18.15,18.19,64712.44548128614,10.0041,10.0371,9.9986,10.0206,64712.4455
2009-07-24 14:10:00,18.19,18.21,18.15,18.17,47875.038036312,10.0206,10.0316,9.9986,10.0096,47875.038
2009-07-24 14:15:00,18.17,18.21,18.13,18.15,61568.11035601988,10.0096,10.0316,9.9876,9.9986,61568.1104
2009-07-24 14:20:00,18.14,18.17,18.13,18.15,93518.61243533828,9.9931,10.0096,9.9876,9.9986,93518.6124
2009-07-24 14:25:00,18.15,18.2,18.14,18.15,77796.936809007,9.9986,10.0261,9.9931,9.9986,77796.9368
2009-07-24 14:30:00,18.16,18.19,18.15,18.17,201034.587686378,10.0041,10.0206,9.9986,10.0096,201034.5877
2009-07-24 14:35:00,18.17,18.19,18.15,18.17,44527.8425803834,10.0096,10.0206,9.9986,10.0096,44527.8426
2009-07-24 14:40:00,18.16,18.2,18.16,18.17,88345.67400344863,10.0041,10.0261,10.0041,10.0096,88345.674
2009-07-24 14:45:00,18.16,18.23,18.16,18.2,65219.59630794198,10.0041,10.0427,10.0041,10.0261,65219.5963
2009-07-24 14:50:00,18.2,18.21,18.15,18.17,72623.99837711736,10.0261,10.0316,9.9986,10.0096,72623.9984
2009-07-24 14:55:00,18.18,18.22,18.16,18.22,43513.540927071714,10.0151,10.0371,10.0041,10.0371,43513.5409
2009-07-24 15:00:00,18.22,18.24,18.19,18.22,69885.38391317578,10.0371,10.0482,10.0206,10.0371,69885.3839
2009-07-24 15:05:00,18.22,18.26,18.2,18.24,104574.50045643577,10.0371,10.0592,10.0261,10.0482,104574.5005
2009-07-24 15:10:00,18.23,18.28,18.23,18.26,94228.62359265646,10.0427,10.0702,10.0427,10.0592,94228.6236
2009-07-24 15:15:00,18.26,18.29,18.26,18.27,106197.38310173443,10.0592,10.0757,10.0592,10.0647,106197.3831
2009-07-24 15:20:00,18.28,18.33,18.24,18.27,177705.64966020896,10.0702,10.0977,10.0482,10.0647,177705.6497
2009-07-24 15:25:00,18.27,18.32,18.27,18.29,142205.09179429963,10.0647,10.0922,10.0647,10.0757,142205.0918
2009-07-24 15:30:00,18.29,18.31,18.25,18.31,128207.72897859824,10.0757,10.0867,10.0537,10.0867,128207.729
2009-07-24 15:35:00,18.31,18.42,18.3,18.37,224566.3860432093,10.0867,10.1473,10.0812,10.1198,224566.386
2009-07-24 15:40:00,18.38,18.44,18.38,18.43,178415.66081752712,10.1253,10.1583,10.1253,10.1528,178415.6608
2009-07-24 15:45:00,18.43,18.47,18.42,18.46,280048.68647935893,10.1528,10.1749,10.1473,10.1694,280048.6865
2009-07-24 15:50:00,18.45,18.47,18.44,18.45,220813.469925956,10.1639,10.1749,10.1583,10.1639,220813.4699
2009-07-24 15:55:00,18.46,18.49,18.45,18.49,517800.99401562026,10.1694,10.1859,10.1639,10.1859,517800.994
2009-07-27 09:30:00,18.48,18.53,18.41,18.44,163606.8566791764,10.1804,10.2079,10.1418,10.1583,163606.8567
2009-07-27 09:35:00,18.44,18.45,18.34,18.44,159549.6500659296,10.1583,10.1639,10.1033,10.1583,159549.6501
2009-07-27 09:40:00,18.44,18.46,18.36,18.41,206613.24677959224,10.1583,10.1694,10.1143,10.1418,206613.2468
2009-07-27 09:45:00,18.41,18.55,18.41,18.53,213206.20752611823,10.1418,10.2189,10.1418,10.2079,213206.2075
2009-07-27 09:50:00,18.53,18.54,18.46,18.51,122933.36038137742,10.2079,10.2134,10.1694,10.1969,122933.3604
2009-07-27 09:55:00,18.5,18.59,18.5,18.59,137336.44385840348,10.1914,10.241,10.1914,10.241,137336.4439
2009-07-27 10:00:00,18.59,18.61,18.53,18.55,291611.7253271123,10.241,10.252,10.2079,10.2189,291611.7253
2009-07-27 10:05:00,18.55,18.58,18.48,18.51,119180.44426412416,10.2189,10.2355,10.1804,10.1969,119180.4443
2009-07-27 10:10:00,18.51,18.53,18.39,18.39,176792.77817222843,10.1969,10.2079,10.1308,10.1308,176792.7782
2009-07-27 10:15:00,18.39,18.44,18.35,18.35,140987.9298103256,10.1308,10.1583,10.1088,10.1088,140987.9298
2009-07-27 10:20:00,18.34,18.35,18.17,18.18,224464.9558778781,10.1033,10.1088,10.0096,10.0151,224464.9559
2009-07-27 10:25:00,18.16,18.19,18.12,18.14,239476.6203468912,10.0041,10.0206,9.9821,9.9931,239476.6203
2009-07-27 10:30:00,18.14,18.15,17.94,17.99,168374.07444974134,9.9931,9.9986,9.8829,9.9104,168374.0744
2009-07-27 10:35:00,18.0,18.05,17.96,17.98,143219.3934476113,9.916,9.9435,9.8939,9.9049,143219.3934
2009-07-27 10:40:00,17.97,18.04,17.96,18.04,82057.00375291612,9.8994,9.938,9.8939,9.938,82057.0038
2009-07-27 10:45:00,18.04,18.06,17.95,18.04,145552.28725022823,9.938,9.949,9.8884,9.938,145552.2873
2009-07-27 10:50:00,18.03,18.09,18.02,18.09,141900.80129830612,9.9325,9.9655,9.927,9.9655,141900.8013
2009-07-27 10:55:00,18.08,18.14,18.03,18.12,127599.14798661122,9.96,9.9931,9.9325,9.9821,127599.148
2009-07-27 11:00:00,18.12,18.18,18.12,18.17,51830.81448422761,9.9821,10.0151,9.9821,10.0096,51830.8145
2009-07-27 11:05:00,18.18,18.18,18.09,18.09,95547.21574196166,10.0151,10.0151,9.9655,9.9655,95547.2157
2009-07-27 11:10:00,18.1,18.2,18.1,18.19,68059.64093721473,9.971,10.0261,9.971,10.0206,68059.6409
2009-07-27 11:15:00,18.19,18.26,18.18,18.26,85302.76904351354,10.0206,10.0592,10.0151,10.0592,85302.769
2009-07-27 11:20:00,18.25,18.42,18.25,18.41,94330.05375798764,10.0537,10.1473,10.0537,10.1418,94330.0538
2009-07-27 11:25:00,18.41,18.44,18.4,18.4,78506.94796632518,10.1418,10.1583,10.1363,10.1363,78506.948
2009-07-27 11:30:00,18.4,18.55,18.39,18.55,94431.4839233188,10.1363,10.2189,10.1308,10.2189,94431.4839
2009-07-27 11:35:00,18.54,18.6,18.49,18.5,143726.54427426716,10.2134,10.2465,10.1859,10.1914,143726.5443
2009-07-27 11:40:00,18.49,18.5,18.45,18.46,62988.132670656254,10.1859,10.1914,10.1639,10.1694,62988.1327
2009-07-27 11:45:00,18.46,18.49,18.45,18.45,50005.07150826656,10.1694,10.1859,10.1639,10.1639,50005.0715
2009-07-27 11:50:00,18.46,18.46,18.4,18.4,52337.965310883454,10.1694,10.1694,10.1363,10.1363,52337.9653
2009-07-27 11:55:00,18.41,18.41,18.27,18.27,42702.09960442236,10.1418,10.1418,10.0647,10.0647,42702.0996
2009-07-27 12:00:00,18.27,18.28,18.23,18.25,80332.69094228624,10.0647,10.0702,10.0427,10.0537,80332.6909
2009-07-27 12:05:00,18.25,18.26,18.18,18.18,82665.58474490313,10.0537,10.0592,10.0151,10.0151,82665.5847
2009-07-27 12:10:00,18.19,18.21,18.18,18.21,24140.37934881834,10.0206,10.0316,10.0151,10.0316,24140.3793
2009-07-27 12:15:00,18.21,18.3,18.21,18.24,146262.2984075464,10.0316,10.0812,10.0316,10.0482,146262.2984
2009-07-27 12:20:00,18.24,18.24,18.2,18.24,94735.7744193123,10.0482,10.0482,10.0261,10.0482,94735.7744
2009-07-27 12:25:00,18.24,18.24,18.19,18.24,42397.809108428846,10.0482,10.0482,10.0206,10.0482,42397.8091
2009-07-27 12:30:00,18.24,18.24,18.18,18.19,60756.66903337053,10.0482,10.0482,10.0151,10.0206,60756.669
2009-07-27 12:35:00,18.2,18.2,18.17,18.18,77695.50664367584,10.0261,10.0261,10.0096,10.0151,77695.5066
2009-07-27 12:40:00,18.18,18.21,18.18,18.18,39862.05497514961,10.0151,10.0316,10.0151,10.0151,39862.055
2009-07-27 12:45:00,18.17,18.18,18.12,18.15,56699.46242012375,10.0096,10.0151,9.9821,9.9986,56699.4624
2009-07-27 12:50:00,18.14,18.19,18.1,18.1,73536.86986509788,9.9931,10.0206,9.971,9.971,73536.8699
2009-07-27 12:55:00,18.1,18.17,18.1,18.17,36819.15001521452,9.971,10.0096,9.971,10.0096,36819.15
2009-07-27 13:00:00,18.17,18.26,18.14,18.25,106298.81326706562,10.0096,10.0592,9.9931,10.0537,106298.8133
2009-07-27 13:05:00,18.26,18.27,18.25,18.26,75362.61284105893,10.0592,10.0647,10.0537,10.0592,75362.6128
2009-07-27 13:10:00,18.26,18.26,18.19,18.22,77999.79713966933,10.0592,10.0592,10.0206,10.0371,77999.7971
2009-07-27 13:15:00,18.22,18.24,18.19,18.19,75971.19383304595,10.0371,10.0482,10.0206,10.0206,75971.1938
2009-07-27 13:20:00,18.19,18.22,18.17,18.19,51627.95415356527,10.0206,10.0371,10.0096,10.0206,51627.9542
2009-07-27 13:25:00,18.2,18.21,18.13,18.15,75464.0430063901,10.0261,10.0316,9.9876,9.9986,75464.043
2009-07-27 13:30:00,18.15,18.16,18.11,18.11,128106.29881326709,9.9986,10.0041,9.9766,9.9766,128106.2988
2009-07-27 13:35:00,18.12,18.17,18.11,18.16,113703.215336241,9.9821,10.0096,9.9766,10.0041,113703.2153
2009-07-27 13:40:00,18.17,18.21,18.16,18.18,57003.75291611726,10.0096,10.0316,10.0041,10.0151,57003.7529
2009-07-27 13:45:00,18.19,18.26,18.19,18.25,54366.56861750685,10.0206,10.0592,10.0206,10.0537,54366.5686
2009-07-27 13:50:00,18.25,18.25,18.18,18.2,76579.77482503296,10.0537,10.0537,10.0151,10.0261,76579.7748
2009-07-27 13:55:00,18.21,18.29,18.21,18.24,133482.09757581906,10.0316,10.0757,10.0316,10.0482,133482.0976
2009-07-27 14:00:00,18.24,18.25,18.18,18.23,93721.4727660006,10.0482,10.0537,10.0151,10.0427,93721.4728
2009-07-27 14:05:00,18.23,18.26,18.21,18.22,56496.602089461405,10.0427,10.0592,10.0316,10.0371,56496.6021
2009-07-27 14:10:00,18.22,18.25,18.2,18.22,99198.70169388376,10.0371,10.0537,10.0261,10.0371,99198.7017
2009-07-27 14:15:00,18.22,18.25,18.18,18.25,151536.66700476722,10.0371,10.0537,10.0151,10.0537,151536.667
2009-07-27 14:20:00,18.25,18.27,18.19,18.2,69581.09341718227,10.0537,10.0647,10.0206,10.0261,69581.0934
2009-07-27 14:25:00,18.19,18.25,18.19,18.24,101633.02566183182,10.0206,10.0537,10.0206,10.0482,101633.0257
2009-07-27 14:30:00,18.24,18.25,18.15,18.18,119079.01409879298,10.0482,10.0537,9.9986,10.0151,119079.0141
2009-07-27 14:35:00,18.18,18.2,18.12,18.13,176792.77817222843,10.0151,10.0261,9.9821,9.9876,176792.7782
2009-07-27 14:40:00,18.14,18.21,18.11,18.2,118369.0029414748,9.9931,10.0316,9.9766,10.0261,118369.0029
2009-07-27 14:45:00,18.2,18.24,18.19,18.21,60148.08804138351,10.0261,10.0482,10.0206,10.0316,60148.088
2009-07-27 14:50:00,18.21,18.24,18.2,18.24,47367.88720965615,10.0316,10.0482,10.0261,10.0482,47367.8872
2009-07-27 14:55:00,18.24,18.24,18.17,18.21,95648.64590729284,10.0482,10.0482,10.0096,10.0316,95648.6459
2009-07-27 15:00:00,18.22,18.23,18.17,18.18,67248.19961456537,10.0371,10.0427,10.0096,10.0151,67248.1996
2009-07-27 15:05:00,18.17,18.2,18.16,18.18,62785.27233999391,10.0096,10.0261,10.0041,10.0151,62785.2723
2009-07-27 15:10:00,18.19,18.19,18.13,18.15,316867.8364945735,10.0206,10.0206,9.9876,9.9986,316867.8365
2009-07-27 15:15:00,18.16,18.21,18.14,18.17,230246.47530175475,10.0041,10.0316,9.9931,10.0096,230246.4753
2009-07-27 15:20:00,18.18,18.22,18.17,18.19,91895.72979003956,10.0151,10.0371,10.0096,10.0206,91895.7298
2009-07-27 15:25:00,18.2,18.26,18.19,18.21,120904.75707475404,10.0261,10.0592,10.0206,10.0316,120904.7571
2009-07-27 15:30:00,18.22,18.23,18.19,18.19,72522.56821178619,10.0371,10.0427,10.0206,10.0206,72522.5682
2009-07-27 15:35:00,18.19,18.19,18.14,18.17,118876.15376813064,10.0206,10.0206,9.9931,10.0096,118876.1538
2009-07-27 15:40:00,18.18,18.21,18.17,18.21,83578.45623288366,10.0151,10.0316,10.0096,10.0316,83578.4562
2009-07-27 15:45:00,18.2,18.24,18.17,18.24,220813.469925956,10.0261,10.0482,10.0096,10.0482,220813.4699
2009-07-27 15:50:00,18.24,18.28,18.23,18.25,190688.71082259863,10.0482,10.0702,10.0427,10.0537,190688.7108
2009-07-27 15:55:00,18.25,18.26,18.24,18.26,284004.4629272746,10.0537,10.0592,10.0482,10.0592,284004.4629
2009-07-28 09:30:00,18.13,18.21,17.97,18.02,214727.66000608585,9.9876,10.0316,9.8994,9.927,214727.66
2009-07-28 09:35:00,18.02,18.05,17.92,18.05,215133.3806674105,9.927,9.9435,9.8719,9.9435,215133.3807
2009-07-28 09:40:00,18.05,18.05,17.95,17.96,252053.9608479562,9.9435,9.9435,9.8884,9.8939,252053.9608
2009-07-28 09:45:00,17.99,18.04,17.94,18.0,162998.27568718937,9.9104,9.938,9.8829,9.916,162998.2757
2009-07-28 09:50:00,18.0,18.06,17.97,18.04,183081.4484227609,9.916,9.949,9.8994,9.938,183081.4484
2009-07-28 09:55:00,18.05,18.06,17.98,18.04,109443.14839233187,9.9435,9.949,9.9049,9.938,109443.1484
2009-07-28 10:00:00,18.03,18.03,17.75,17.8,228522.16249112485,9.9325,9.9325,9.7782,9.8058,228522.1625
2009-07-28 10:05:00,17.8,17.84,17.72,17.8,132974.9467491632,9.8058,9.8278,9.7617,9.8058,132974.9467
2009-07-28 10:10:00,17.81,17.87,17.72,17.77,116746.12029617609,9.8113,9.8443,9.7617,9.7893,116746.1203
2009-07-28 10:15:00,17.76,17.76,17.63,17.71,136829.29303174763,9.7837,9.7837,9.7121,9.7562,136829.293
2009-07-28 10:20:00,17.7,17.73,17.65,17.72,72116.8475504615,9.7507,9.7672,9.7231,9.7617,72116.8476
2009-07-28 10:25:00,17.71,17.77,17.71,17.74,63190.9930013186,9.7562,9.7893,9.7562,9.7727,63190.993
2009-07-28 10:30:00,17.74,17.83,17.72,17.78,75261.18267572776,9.7727,9.8223,9.7617,9.7948,75261.1827
2009-07-28 10:35:00,17.78,17.84,17.77,17.83,69378.23308651993,9.7948,9.8278,9.7893,9.8223,69378.2331
2009-07-28 10:40:00,17.83,17.89,17.82,17.89,45136.423572370426,9.8223,9.8554,9.8168,9.8554,45136.4236
2009-07-28 10:45:00,17.89,18.01,17.89,18.0,115224.66781620854,9.8554,9.9215,9.8554,9.916,115224.6678
2009-07-28 10:50:00,18.01,18.03,17.97,18.0,50207.9318389289,9.9215,9.9325,9.8994,9.916,50207.9318
2009-07-28 10:55:00,18.0,18.02,17.97,18.02,40166.34547114312,9.916,9.927,9.8994,9.927,40166.3455
2009-07-28 11:00:00,18.02,18.02,17.93,17.94,87229.94218480577,9.927,9.927,9.8774,9.8829,87229.9422
2009-07-28 11:05:00,17.93,17.97,17.83,17.84,106704.5339283903,9.8774,9.8994,9.8223,9.8278,106704.5339
2009-07-28 11:10:00,17.84,17.84,17.76,17.8,95952.93640328634,9.8278,9.8278,9.7837,9.8058,95952.9364
2009-07-28 11:15:00,17.8,17.83,17.71,17.82,59742.36738005883,9.8058,9.8223,9.7562,9.8168,59742.3674
2009-07-28 11:20:00,17.82,17.84,17.77,17.77,52337.965310883454,9.8168,9.8278,9.7893,9.7893,52337.9653
2009-07-28 11:25:00,17.78,17.78,17.71,17.75,82767.0149102343,9.7948,9.7948,9.7562,9.7782,82767.0149
2009-07-28 11:30:00,17.75,17.76,17.7,17.7,53352.26696419515,9.7782,9.7837,9.7507,9.7507,53352.267
2009-07-28 11:35:00,17.7,17.74,17.64,17.73,100213.00334719544,9.7507,9.7727,9.7176,9.7672,100213.0033
2009-07-28 11:40:00,17.73,17.78,17.72,17.75,44933.563241708085,9.7672,9.7948,9.7617,9.7782,44933.5632
2009-07-28 11:45:00,17.75,17.85,17.74,17.83,55888.02109747439,9.7782,9.8333,9.7727,9.8223,55888.0211
2009-07-28 11:50:00,17.83,17.86,17.81,17.85,47976.46820164317,9.8223,9.8388,9.8113,9.8333,47976.4682
2009-07-28 11:55:00,17.85,17.85,17.76,17.8,53757.98762551983,9.8333,9.8333,9.7837,9.8058,53757.9876
2009-07-28 12:00:00,17.79,17.8,17.77,17.77,22517.496703519628,9.8003,9.8058,9.7893,9.7893,22517.4967
2009-07-28 12:05:00,17.77,17.78,17.75,17.77,62075.26118267573,9.7893,9.7948,9.7782,9.7893,62075.2612
2009-07-28 12:10:00,17.77,17.83,17.76,17.78,47976.46820164317,9.7893,9.8223,9.7837,9.7948,47976.4682
2009-07-28 12:15:00,17.78,17.79,17.71,17.71,62379.55167866924,9.7948,9.8003,9.7562,9.7562,62379.5517
2009-07-28 12:20:00,17.72,17.74,17.67,17.67,43107.82026574703,9.7617,9.7727,9.7342,9.7342,43107.8203
2009-07-28 12:25:00,17.68,17.7,17.67,17.68,38847.75332183792,9.7397,9.7507,9.7342,9.7397,38847.7533
2009-07-28 12:30:00,17.67,17.7,17.65,17.69,33370.524393954765,9.7342,9.7507,9.7231,9.7452,33370.5244
2009-07-28 12:35:00,17.7,17.75,17.69,17.73,35500.55786590932,9.7507,9.7782,9.7452,9.7672,35500.5579
2009-07-28 12:40:00,17.74,17.75,17.71,17.73,26980.423978091083,9.7727,9.7782,9.7562,9.7672,26980.424
2009-07-28 12:45:00,17.73,17.74,17.71,17.71,13794.502485039053,9.7672,9.7727,9.7562,9.7562,13794.5025
2009-07-28 12:50:00,17.71,17.72,17.65,17.67,40166.34547114312,9.7562,9.7617,9.7231,9.7342,40166.3455
2009-07-28 12:55:00,17.67,17.7,17.65,17.7,72725.42854244853,9.7342,9.7507,9.7231,9.7507,72725.4285
2009-07-28 13:00:00,17.7,17.72,17.67,17.7,34689.11654325997,9.7507,9.7617,9.7342,9.7507,34689.1165
2009-07-28 13:05:00,17.69,17.78,17.67,17.78,46860.7363830003,9.7452,9.7948,9.7342,9.7948,46860.7364
2009-07-28 13:10:00,17.78,17.91,17.78,17.9,74246.88102241607,9.7948,9.8664,9.7948,9.8609,74246.881
2009-07-28 13:15:00,17.9,17.91,17.88,17.89,29921.898772695,9.8609,9.8664,9.8498,9.8554,29921.8988
2009-07-28 13:20:00,17.89,17.94,17.89,17.93,36210.56902322751,9.8554,9.8829,9.8554,9.8774,36210.569
2009-07-28 13:25:00,17.92,17.94,17.89,17.93,87737.0930114616,9.8719,9.8829,9.8554,9.8774,87737.093
2009-07-28 13:30:00,17.93,17.94,17.89,17.92,95851.50623795515,9.8774,9.8829,9.8554,9.8719,95851.5062
2009-07-28 13:35:00,17.92,17.97,17.91,17.95,40369.20580180546,9.8719,9.8994,9.8664,9.8884,40369.2058
2009-07-28 13:40:00,17.96,17.96,17.91,17.92,41586.36778577949,9.8939,9.8939,9.8664,9.8719,41586.3678
2009-07-28 13:45:00,17.92,17.97,17.91,17.96,142103.66162896846,9.8719,9.8994,9.8664,9.8939,142103.6616
2009-07-28 13:50:00,17.95,18.03,17.92,18.01,123237.65087737094,9.8884,9.9325,9.8719,9.9215,123237.6509
2009-07-28 13:55:00,18.0,18.09,17.95,18.05,182574.29759610508,9.916,9.9655,9.8884,9.9435,182574.2976
2009-07-28 14:00:00,18.05,18.05,17.98,18.04,63799.57399330561,9.9435,9.9435,9.9049,9.938,63799.574
2009-07-28 14:05:00,18.04,18.12,18.01,18.12,50613.65250025358,9.938,9.9821,9.9215,9.9821,50613.6525
2009-07-28 14:10:00,18.11,18.13,18.05,18.08,60452.378537377015,9.9766,9.9876,9.9435,9.96,60452.3785
2009-07-28 14:15:00,18.08,18.14,18.08,18.13,44223.5520843899,9.96,9.9931,9.96,9.9876,44223.5521
2009-07-28 14:20:00,18.12,18.16,18.11,18.13,53453.69712952632,9.9821,10.0041,9.9766,9.9876,53453.6971
2009-07-28 14:25:00,18.14,18.17,18.1,18.13,28299.016127396288,9.9931,10.0096,9.971,9.9876,28299.0161
2009-07-28 14:30:00,18.13,18.24,18.13,18.22,100111.57318186428,9.9876,10.0482,9.9876,10.0371,100111.5732
2009-07-28 14:35:00,18.22,18.24,18.09,18.11,92707.17111268891,10.0371,10.0482,9.9655,9.9766,92707.1711
2009-07-28 14:40:00,18.12,18.18,18.08,18.09,51019.37316157825,9.9821,10.0151,9.96,9.9655,51019.3732
2009-07-28 14:45:00,18.08,18.15,18.05,18.13,33979.10538594178,9.96,9.9986,9.9435,9.9876,33979.1054
2009-07-28 14:50:00,18.12,18.12,18.03,18.08,74246.88102241607,9.9821,9.9821,9.9325,9.96,74246.881
2009-07-28 14:55:00,18.07,18.14,18.05,18.12,66436.75829191602,9.9545,9.9931,9.9435,9.9821,66436.7583
2009-07-28 15:00:00,18.12,18.12,18.04,18.11,54772.28927883152,9.9821,9.9821,9.938,9.9766,54772.2893
2009-07-28 15:05:00,18.11,18.14,18.03,18.05,98995.84136322142,9.9766,9.9931,9.9325,9.9435,98995.8414
2009-07-28 15:10:00,18.04,18.1,18.04,18.1,73232.57936910437,9.938,9.971,9.938,9.971,73232.5794
2009-07-28 15:15:00,18.09,18.09,18.0,18.0,71913.98721979916,9.9655,9.9655,9.916,9.916,71913.9872
2009-07-28 15:20:00,18.0,18.03,17.94,17.98,75971.19383304595,9.916,9.9325,9.8829,9.9049,75971.1938
2009-07-28 15:25:00,17.98,18.05,17.96,18.03,75768.33350238361,9.9049,9.9435,9.8939,9.9325,75768.3335
2009-07-28 15:30:00,18.04,18.12,18.02,18.1,108631.70706968252,9.938,9.9821,9.927,9.971,108631.7071
2009-07-28 15:35:00,18.11,18.11,18.05,18.05,106603.10376305912,9.9766,9.9766,9.9435,9.9435,106603.1038
2009-07-28 15:40:00,18.04,18.18,18.04,18.15,163099.70585252054,9.938,10.0151,9.938,9.9986,163099.7059
2009-07-28 15:45:00,18.14,18.19,18.12,18.14,150319.50502079318,9.9931,10.0206,9.9821,9.9931,150319.505
2009-07-28 15:50:00,18.15,18.17,18.1,18.11,149102.34303681916,9.9986,10.0096,9.971,9.9766,149102.343
2009-07-28 15:55:00,18.11,18.16,18.09,18.14,224363.5257125469,9.9766,10.0041,9.9655,9.9931,224363.5257
2009-07-29 09:30:00,18.08,18.08,17.9,17.9,78405.51780099401,9.96,9.96,9.8609,9.8609,78405.5178
2009-07-29 09:35:00,17.93,17.94,17.75,17.78,89055.6851607668,9.8774,9.8829,9.7782,9.7948,89055.6852
2009-07-29 09:40:00,17.78,17.78,17.52,17.75,167461.20296176084,9.7948,9.7948,9.6515,9.7782,167461.203
2009-07-29 09:45:00,17.76,18.11,17.76,18.07,226899.27984582607,9.7837,9.9766,9.7837,9.9545,226899.2798
2009-07-29 09:50:00,18.08,18.21,18.03,18.09,176082.76701491023,9.96,10.0316,9.9325,9.9655,176082.767
2009-07-29 09:55:00,18.09,18.24,18.07,18.2,76782.6351556953,9.9655,10.0482,9.9545,10.0261,76782.6352
2009-07-29 10:00:00,18.21,18.33,18.2,18.33,91185.71863272136,10.0316,10.0977,10.0261,10.0977,91185.7186
2009-07-29 10:05:00,18.33,18.41,18.25,18.28,188660.10751597525,10.0977,10.1418,10.0537,10.0702,188660.1075
2009-07-29 10:10:00,18.28,18.32,18.26,18.29,126077.69550664368,10.0702,10.0922,10.0592,10.0757,126077.6955
2009-07-29 10:15:00,18.29,18.29,18.18,18.18,221219.19058728067,10.0757,10.0757,10.0151,10.0151,221219.1906
2009-07-29 10:20:00,18.18,18.19,18.07,18.08,324880.81955573586,10.0151,10.0206,9.9545,9.96,324880.8196
2009-07-29 10:25:00,18.06,18.09,18.01,18.06,130946.34344253982,9.949,9.9655,9.9215,9.949,130946.3434
2009-07-29 10:30:00,18.05,18.05,17.95,18.0,202251.749670352,9.9435,9.9435,9.8884,9.916,202251.7497
2009-07-29 10:35:00,18.03,18.04,17.94,17.96,110660.31037630592,9.9325,9.938,9.8829,9.8939,110660.3104
2009-07-29 10:40:00,17.95,18.04,17.93,17.99,105183.08144842276,9.8884,9.938,9.8774,9.9104,105183.0814
2009-07-29 10:45:00,17.99,18.05,17.96,18.04,119383.30459478647,9.9104,9.9435,9.8939,9.938,119383.3046
2009-07-29 10:50:00,18.03,18.07,18.02,18.04,70696.82523582513,9.9325,9.9545,9.927,9.938,70696.8252
2009-07-29 10:55:00,18.04,18.06,18.01,18.05,67755.35044122122,9.938,9.949,9.9215,9.9435,67755.3504
2009-07-29 11:00:00,18.06,18.11,18.03,18.04,60756.66903337053,9.949,9.9766,9.9325,9.938,60756.669
2009-07-29 11:05:00,18.03,18.04,17.93,17.96,133279.23724515672,9.9325,9.938,9.8774,9.8939,133279.2372
2009-07-29 11:10:00,17.96,17.96,17.9,17.91,106907.39425905264,9.8939,9.8939,9.8609,9.8664,106907.3943
2009-07-29 11:15:00,17.9,17.98,17.9,17.92,103053.0479764682,9.8609,9.9049,9.8609,9.8719,103053.048
2009-07-29 11:20:00,17.92,17.92,17.85,17.85,182270.0071001116,9.8719,9.8719,9.8333,9.8333,182270.0071
2009-07-29 11:25:00,17.85,17.91,17.83,17.88,104777.36078709808,9.8333,9.8664,9.8223,9.8498,104777.3608
2009-07-29 11:30:00,17.88,17.91,17.86,17.89,90982.85830205904,9.8498,9.8664,9.8388,9.8554,90982.8583
2009-07-29 11:35:00,17.89,17.91,17.88,17.9,40470.63596713663,9.8554,9.8664,9.8498,9.8609,40470.636
2009-07-29 11:40:00,17.9,17.91,17.84,17.88,110051.7293843189,9.8609,9.8664,9.8278,9.8498,110051.7294
2009-07-29 11:45:00,17.88,17.91,17.88,17.91,60858.0991987017,9.8498,9.8664,9.8498,9.8664,60858.0992
2009-07-29 11:50:00,17.91,17.91,17.9,17.91,49396.49051627954,9.8664,9.8664,9.8609,9.8664,49396.4905
2009-07-29 11:55:00,17.91,17.91,17.89,17.91,81752.71325692261,9.8664,9.8664,9.8554,9.8664,81752.7133
2009-07-29 12:00:00,17.91,17.95,17.89,17.89,203063.1909930013,9.8664,9.8884,9.8554,9.8554,203063.191
2009-07-29 12:05:00,17.89,17.9,17.87,17.87,97474.38888325388,9.8554,9.8609,9.8443,9.8443,97474.3889
2009-07-29 12:10:00,17.87,17.88,17.84,17.85,139060.75666903338,9.8443,9.8498,9.8278,9.8333,139060.7567
2009-07-29 12:15:00,17.85,17.87,17.85,17.86,83679.88639821483,9.8333,9.8443,9.8333,9.8388,83679.8864
2009-07-29 12:20:00,17.86,17.86,17.85,17.86,40977.78679379248,9.8388,9.8388,9.8333,9.8388,40977.7868
2009-07-29 12:25:00,17.86,17.91,17.86,17.91,89562.83598742266,9.8388,9.8664,9.8388,9.8664,89562.836
2009-07-29 12:30:00,17.91,17.91,17.9,17.9,24546.10001014301,9.8664,9.8664,9.8609,9.8609,24546.1
2009-07-29 12:35:00,17.9,17.94,17.88,17.94,117253.27112283192,9.8609,9.8829,9.8498,9.8829,117253.2711
2009-07-29 12:40:00,17.93,17.97,17.93,17.97,69175.37275585759,9.8774,9.8994,9.8774,9.8994,69175.3728
2009-07-29 12:45:00,17.98,17.99,17.96,17.99,24951.820671467696,9.9049,9.9104,9.8939,9.9104,24951.8207
2009-07-29 12:50:00,17.98,18.04,17.98,18.04,49497.92068161071,9.9049,9.938,9.9049,9.938,49497.9207
2009-07-29 12:55:00,18.03,18.04,18.02,18.04,26371.842986104068,9.9325,9.938,9.927,9.938,26371.843
2009-07-29 13:00:00,18.03,18.04,17.53,17.93,104270.20996044224,9.9325,9.938,9.657,9.8774,104270.21
2009-07-29 13:05:00,17.93,17.99,17.89,17.89,62582.41200933157,9.8774,9.9104,9.8554,9.8554,62582.412
2009-07-29 13:10:00,17.9,17.93,17.85,17.92,203164.62115833248,9.8609,9.8774,9.8333,9.8719,203164.6212
2009-07-29 13:15:00,17.92,18.01,17.91,18.0,57003.75291611726,9.8719,9.9215,9.8664,9.916,57003.7529
2009-07-29 13:20:00,18.0,18.03,17.98,18.0,46455.01572167563,9.916,9.9325,9.9049,9.916,46455.0157
2009-07-29 13:25:00,18.0,18.01,17.94,17.95,82969.87524089664,9.916,9.9215,9.8829,9.8884,82969.8752
2009-07-29 13:30:00,17.94,17.96,17.85,17.89,313419.2108733137,9.8829,9.8939,9.8333,9.8554,313419.2109
2009-07-29 13:35:00,17.88,17.9,17.86,17.9,68161.0711025459,9.8498,9.8609,9.8388,9.8609,68161.0711
2009-07-29 13:40:00,17.9,17.92,17.89,17.92,89461.40582209149,9.8609,9.8719,9.8554,9.8719,89461.4058
2009-07-29 13:45:00,17.92,17.98,17.91,17.95,280758.6976366771,9.8719,9.9049,9.8664,9.8884,280758.6976
2009-07-29 13:50:00,17.95,18.01,17.94,18.0,59640.93721472766,9.8884,9.9215,9.8829,9.916,59640.9372
2009-07-29 13:55:00,18.0,18.01,17.99,18.0,45339.28390303276,9.916,9.9215,9.9104,9.916,45339.2839
2009-07-29 14:00:00,17.99,18.02,17.95,18.01,124759.10335733848,9.9104,9.927,9.8884,9.9215,124759.1034
2009-07-29 14:05:00,18.01,18.02,17.97,17.98,64205.294654630285,9.9215,9.927,9.8994,9.9049,64205.2947
2009-07-29 14:10:00,17.99,18.03,17.98,18.01,62785.27233999391,9.9104,9.9325,9.9049,9.9215,62785.2723
2009-07-29 14:15:00,18.02,18.07,18.01,18.06,67653.92027589005,9.927,9.9545,9.9215,9.949,67653.9203
2009-07-29 14:20:00,18.06,18.06,17.99,18.01,72826.8587077797,9.949,9.949,9.9104,9.9215,72826.8587
2009-07-29 14:25:00,18.0,18.06,17.98,18.05,77188.35581701998,9.916,9.949,9.9049,9.9435,77188.3558
2009-07-29 14:30:00,18.05,18.05,17.99,18.0,57206.61324677959,9.9435,9.9435,9.9104,9.916,57206.6132
2009-07-29 14:35:00,18.0,18.0,17.96,17.99,85505.62937417589,9.916,9.916,9.8939,9.9104,85505.6294
2009-07-29 14:40:00,17.98,17.99,17.95,17.95,52845.116137539306,9.9049,9.9104,9.8884,9.8884,52845.1161
2009-07-29 14:45:00,17.95,17.99,17.95,17.99,41789.22811644183,9.8884,9.9104,9.8884,9.9104,41789.2281
2009-07-29 14:50:00,17.99,17.99,17.95,17.95,54163.70828684451,9.9104,9.9104,9.8884,9.8884,54163.7083
2009-07-29 14:55:00,17.95,17.96,17.88,17.88,101633.02566183182,9.8884,9.8939,9.8498,9.8498,101633.0257
2009-07-29 15:00:00,17.89,18.01,17.88,18.01,48585.04919363018,9.8554,9.9215,9.8498,9.9215,48585.0492
2009-07-29 15:05:00,18.02,18.04,17.98,17.98,68363.93143320824,9.927,9.938,9.9049,9.9049,68363.9314
2009-07-29 15:10:00,17.98,18.07,17.98,18.01,78811.2384623187,9.9049,9.9545,9.9049,9.9215,78811.2385
2009-07-29 15:15:00,18.01,18.02,17.99,18.0,54467.99878283802,9.9215,9.927,9.9104,9.916,54467.9988
2009-07-29 15:20:00,18.0,18.03,17.97,18.03,172532.7112283193,9.916,9.9325,9.8994,9.9325,172532.7112
2009-07-29 15:25:00,18.03,18.09,18.03,18.09,103763.0591337864,9.9325,9.9655,9.9325,9.9655,103763.0591
2009-07-29 15:30:00,18.09,18.11,18.07,18.11,81245.56243026676,9.9655,9.9766,9.9545,9.9766,81245.5624
2009-07-29 15:35:00,18.12,18.18,18.1,18.18,187138.6550360077,9.9821,10.0151,9.971,10.0151,187138.655
2009-07-29 15:40:00,18.17,18.19,18.1,18.16,171011.25874835177,10.0096,10.0206,9.971,10.0041,171011.2587
2009-07-29 15:45:00,18.16,18.29,18.16,18.28,174865.6050309362,10.0041,10.0757,10.0041,10.0702,174865.605
2009-07-29 15:50:00,18.29,18.29,18.12,18.15,270717.11126889137,10.0757,10.0757,9.9821,9.9986,270717.1113
2009-07-29 15:55:00,18.15,18.17,18.12,18.13,254792.57531189776,9.9986,10.0096,9.9821,9.9876,254792.5753
2009-07-30 09:30:00,18.74,18.87,18.58,18.61,412110.7617405416,10.3236,10.3952,10.2355,10.252,412110.7617
2009-07-30 09:35:00,18.63,19.23,18.6,18.98,556648.7473374582,10.263,10.5935,10.2465,10.4558,556648.7473
2009-07-30 09:40:00,18.99,19.01,18.85,18.9,240389.4918348717,10.4613,10.4724,10.3842,10.4118,240389.4918
2009-07-30 09:45:00,18.9,18.98,18.86,18.88,129932.04178922813,10.4118,10.4558,10.3897,10.4007,129932.0418
2009-07-30 09:50:00,18.89,19.01,18.86,18.9,190282.990161274,10.4062,10.4724,10.3897,10.4118,190282.9902
2009-07-30 09:55:00,18.91,18.98,18.9,18.95,144436.55543158535,10.4173,10.4558,10.4118,10.4393,144436.5554
2009-07-30 10:00:00,18.96,19.01,18.92,18.98,204381.7831423065,10.4448,10.4724,10.4228,10.4558,204381.7831
2009-07-30 10:05:00,18.96,19.22,18.96,19.17,241403.79348818332,10.4448,10.588,10.4448,10.5605,241403.7935
2009-07-30 10:10:00,19.16,19.17,19.02,19.08,184298.6104067349,10.555,10.5605,10.4779,10.5109,184298.6104
2009-07-30 10:15:00,19.09,19.18,19.08,19.17,213409.0678567806,10.5164,10.566,10.5109,10.5605,213409.0679
2009-07-30 10:20:00,19.18,19.18,19.07,19.09,116036.1091388579,10.566,10.566,10.5054,10.5164,116036.1091
2009-07-30 10:25:00,19.1,19.16,18.99,19.07,289583.1220204889,10.5219,10.555,10.4613,10.5054,289583.122
2009-07-30 10:30:00,19.07,19.29,19.04,19.2,550867.2279135815,10.5054,10.6266,10.4889,10.577,550867.2279
2009-07-30 10:35:00,19.21,19.22,19.13,19.21,190485.8504919363,10.5825,10.588,10.5385,10.5825,190485.8505
2009-07-30 10:40:00,19.21,19.22,19.13,19.17,124049.09220002028,10.5825,10.588,10.5385,10.5605,124049.0922
2009-07-30 10:45:00,19.16,19.17,19.06,19.07,160766.81204990364,10.555,10.5605,10.4999,10.5054,160766.812
2009-07-30 10:50:00,19.07,19.14,19.06,19.08,151536.66700476722,10.5054,10.544,10.4999,10.5109,151536.667
2009-07-30 10:55:00,19.06,19.14,19.06,19.09,180139.97362815702,10.4999,10.544,10.4999,10.5164,180139.9736
2009-07-30 11:00:00,19.09,19.1,18.97,18.97,134699.25955979308,10.5164,10.5219,10.4503,10.4503,134699.2596
2009-07-30 11:05:00,18.97,18.99,18.89,18.9,134496.39922913074,10.4503,10.4613,10.4062,10.4118,134496.3992
2009-07-30 11:10:00,18.9,18.95,18.9,18.91,81346.99259559793,10.4118,10.4393,10.4118,10.4173,81346.9926
2009-07-30 11:15:00,18.91,18.94,18.9,18.91,85505.62937417589,10.4173,10.4338,10.4118,10.4173,85505.6294
2009-07-30 11:20:00,18.91,18.91,18.78,18.84,129323.4607972411,10.4173,10.4173,10.3456,10.3787,129323.4608
2009-07-30 11:25:00,18.83,18.84,18.74,18.79,148189.47154883863,10.3732,10.3787,10.3236,10.3512,148189.4715
2009-07-30 11:30:00,18.79,18.81,18.73,18.76,136220.71203976063,10.3512,10.3622,10.3181,10.3346,136220.712
2009-07-30 11:35:00,18.76,18.78,18.73,18.73,75261.18267572776,10.3346,10.3456,10.3181,10.3181,75261.1827
2009-07-30 11:40:00,18.73,18.73,18.56,18.65,176488.48767623492,10.3181,10.3181,10.2245,10.274,176488.4877
2009-07-30 11:45:00,18.66,18.68,18.63,18.63,74652.60168374075,10.2795,10.2906,10.263,10.263,74652.6017
2009-07-30 11:50:00,18.64,18.65,18.54,18.55,136322.1422050918,10.2685,10.274,10.2134,10.2189,136322.1422
2009-07-30 11:55:00,18.54,18.55,18.43,18.5,198498.8335530987,10.2134,10.2189,10.1528,10.1914,198498.8336
2009-07-30 12:00:00,18.5,18.58,18.45,18.57,108631.70706968252,10.1914,10.2355,10.1639,10.23,108631.7071
2009-07-30 12:05:00,18.58,18.7,18.53,18.68,267065.6253169693,10.2355,10.3016,10.2079,10.2906,267065.6253
2009-07-30 12:10:00,18.69,18.71,18.62,18.68,105893.09260574097,10.2961,10.3071,10.2575,10.2906,105893.0926
2009-07-30 12:15:00,18.67,18.73,18.67,18.72,64103.86448929912,10.285,10.3181,10.285,10.3126,64103.8645
2009-07-30 12:20:00,18.72,18.73,18.69,18.69,53149.40663353281,10.3126,10.3181,10.2961,10.2961,53149.4066
2009-07-30 12:25:00,18.7,18.7,18.61,18.63,44426.41241505224,10.3016,10.3016,10.252,10.263,44426.4124
2009-07-30 12:30:00,18.63,18.73,18.62,18.72,71812.557054468,10.263,10.3181,10.2575,10.3126,71812.5571
2009-07-30 12:35:00,18.73,18.77,18.66,18.7,68465.3615985394,10.3181,10.3401,10.2795,10.3016,68465.3616
2009-07-30 12:40:00,18.7,18.72,18.65,18.68,50715.08266558475,10.3016,10.3126,10.274,10.2906,50715.0827
2009-07-30 12:45:00,18.67,18.69,18.62,18.63,59336.64671873416,10.285,10.2961,10.2575,10.263,59336.6467
2009-07-30 12:50:00,18.62,18.63,18.57,18.59,55888.02109747439,10.2575,10.263,10.23,10.241,55888.0211
2009-07-30 12:55:00,18.6,18.62,18.59,18.61,23633.22852216249,10.2465,10.2575,10.241,10.252,23633.2285
2009-07-30 13:00:00,18.61,18.71,18.6,18.62,116644.69013084492,10.252,10.3071,10.2465,10.2575,116644.6901
2009-07-30 13:05:00,18.61,18.66,18.59,18.63,42397.809108428846,10.252,10.2795,10.241,10.263,42397.8091
2009-07-30 13:10:00,18.64,18.64,18.58,18.58,49193.6301856172,10.2685,10.2685,10.2355,10.2355,49193.6302
2009-07-30 13:15:00,18.58,18.61,18.54,18.54,74044.02069175373,10.2355,10.252,10.2134,10.2134,74044.0207
2009-07-30 13:20:00,18.54,18.61,18.54,18.56,52845.116137539306,10.2134,10.252,10.2134,10.2245,52845.1161
2009-07-30 13:25:00,18.56,18.64,18.55,18.62,92707.17111268891,10.2245,10.2685,10.2189,10.2575,92707.1711
2009-07-30 13:30:00,18.63,18.68,18.63,18.66,82462.7244142408,10.263,10.2906,10.263,10.2795,82462.7244
2009-07-30 13:35:00,18.66,18.75,18.64,18.74,121513.33806674104,10.2795,10.3291,10.2685,10.3236,121513.3381
2009-07-30 13:40:00,18.75,18.8,18.72,18.77,101633.02566183182,10.3291,10.3567,10.3126,10.3401,101633.0257
2009-07-30 13:45:00,18.77,18.8,18.7,18.7,59640.93721472766,10.3401,10.3567,10.3016,10.3016,59640.9372
2009-07-30 13:50:00,18.71,18.74,18.69,18.7,45237.85373770159,10.3071,10.3236,10.2961,10.3016,45237.8537
2009-07-30 13:55:00,18.7,18.71,18.65,18.68,128917.74013591642,10.3016,10.3071,10.274,10.2906,128917.7401
2009-07-30 14:00:00,18.69,18.75,18.68,18.75,89867.12648341617,10.2961,10.3291,10.2906,10.3291,89867.1265
2009-07-30 14:05:00,18.75,18.75,18.69,18.73,123440.51120803328,10.3291,10.3291,10.2961,10.3181,123440.5112
2009-07-30 14:10:00,18.72,18.74,18.67,18.69,156101.02444466983,10.3126,10.3236,10.285,10.2961,156101.0244
2009-07-30 14:15:00,18.69,18.69,18.63,18.64,38847.75332183792,10.2961,10.2961,10.263,10.2685,38847.7533
2009-07-30 14:20:00,18.65,18.65,18.57,18.61,97575.81904858504,10.274,10.274,10.23,10.252,97575.819
2009-07-30 14:25:00,18.62,18.64,18.61,18.63,58626.63556141596,10.2575,10.2685,10.252,10.263,58626.6356
2009-07-30 14:30:00,18.63,18.63,18.58,18.6,44324.98224972107,10.263,10.263,10.2355,10.2465,44324.9822
2009-07-30 14:35:00,18.6,18.64,18.58,18.6,48483.61902829901,10.2465,10.2685,10.2355,10.2465,48483.619
2009-07-30 14:40:00,18.6,18.63,18.58,18.6,64813.87564661731,10.2465,10.263,10.2355,10.2465,64813.8756
2009-07-30 14:45:00,18.59,18.63,18.58,18.6,34891.97687392231,10.241,10.263,10.2355,10.2465,34891.9769
2009-07-30 14:50:00,18.59,18.63,18.57,18.59,95242.92524596814,10.241,10.263,10.23,10.241,95242.9252
2009-07-30 14:55:00,18.59,18.61,18.56,18.57,69276.80292118876,10.241,10.252,10.2245,10.23,69276.8029
2009-07-30 15:00:00,18.56,18.65,18.55,18.63,56090.88142813673,10.2245,10.274,10.2189,10.263,56090.8814
2009-07-30 15:05:00,18.63,18.63,18.62,18.63,47469.31737498733,10.263,10.263,10.2575,10.263,47469.3174
2009-07-30 15:10:00,18.63,18.64,18.57,18.59,111066.0310376306,10.263,10.2685,10.23,10.241,111066.031
2009-07-30 15:15:00,18.59,18.66,18.56,18.66,107515.97525103966,10.241,10.2795,10.2245,10.2795,107515.9753
2009-07-30 15:20:00,18.66,18.69,18.63,18.66,97981.53970990972,10.2795,10.2961,10.263,10.2795,97981.5397
2009-07-30 15:25:00,18.67,18.69,18.63,18.67,112790.34384826048,10.285,10.2961,10.263,10.285,112790.3438
2009-07-30 15:30:00,18.67,18.67,18.59,18.59,124049.09220002028,10.285,10.285,10.241,10.241,124049.0922
2009-07-30 15:35:00,18.58,18.59,18.5,18.5,155898.1641140075,10.2355,10.241,10.1914,10.1914,155898.1641
2009-07-30 15:40:00,18.51,18.58,18.35,18.42,284815.90424992394,10.1969,10.2355,10.1088,10.1473,284815.9042
2009-07-30 15:45:00,18.42,18.51,18.38,18.45,157622.4769246374,10.1473,10.1969,10.1253,10.1639,157622.4769
2009-07-30 15:50:00,18.45,18.53,18.42,18.43,270209.9604422355,10.1639,10.2079,10.1473,10.1528,270209.9604
2009-07-30 15:55:00,18.43,18.52,18.42,18.45,303479.0546708591,10.1528,10.2024,10.1473,10.1639,303479.0547
2009-07-31 09:30:00,18.38,18.92,18.38,18.91,216756.2633127092,10.1253,10.4228,10.1253,10.4173,216756.2633
2009-07-31 09:35:00,18.91,18.99,18.84,18.95,257632.6199411705,10.4173,10.4613,10.3787,10.4393,257632.6199
2009-07-31 09:40:00,18.95,18.99,18.81,18.86,182878.5880920986,10.4393,10.4613,10.3622,10.3897,182878.5881
2009-07-31 09:45:00,18.86,18.93,18.72,18.73,182371.4372654428,10.3897,10.4283,10.3126,10.3181,182371.4373
2009-07-31 09:50:00,18.72,18.78,18.6,18.64,183588.5992494168,10.3126,10.3456,10.2465,10.2685,183588.5992
2009-07-31 09:55:00,18.64,18.75,18.63,18.64,234405.11208033268,10.2685,10.3291,10.263,10.2685,234405.1121
2009-07-31 10:00:00,18.65,18.66,18.54,18.65,264732.7315143524,10.274,10.2795,10.2134,10.274,264732.7315
2009-07-31 10:05:00,18.65,18.78,18.49,18.75,185921.49305203368,10.274,10.3456,10.1859,10.3291,185921.4931
2009-07-31 10:10:00,18.75,18.8,18.7,18.72,104574.50045643577,10.3291,10.3567,10.3016,10.3126,104574.5005
2009-07-31 10:15:00,18.72,18.88,18.72,18.84,163302.56618318288,10.3126,10.4007,10.3126,10.3787,163302.5662
2009-07-31 10:20:00,18.82,18.87,18.76,18.84,104168.77979511108,10.3677,10.3952,10.3346,10.3787,104168.7798
2009-07-31 10:25:00,18.85,18.86,18.69,18.7,80332.69094228624,10.3842,10.3897,10.2961,10.3016,80332.6909
2009-07-31 10:30:00,18.7,18.74,18.68,18.72,66639.61862257836,10.3016,10.3236,10.2906,10.3126,66639.6186
2009-07-31 10:35:00,18.71,18.73,18.64,18.68,55380.87027081855,10.3071,10.3181,10.2685,10.2906,55380.8703
2009-07-31 10:40:00,18.68,18.76,18.62,18.73,94127.19342732528,10.2906,10.3346,10.2575,10.3181,94127.1934
2009-07-31 10:45:00,18.73,18.75,18.62,18.64,101125.874835176,10.3181,10.3291,10.2575,10.2685,101125.8748
2009-07-31 10:50:00,18.63,18.67,18.6,18.63,53149.40663353281,10.263,10.285,10.2465,10.263,53149.4066
2009-07-31 10:55:00,18.63,18.65,18.56,18.57,73435.4396997667,10.263,10.274,10.2245,10.23,73435.4397
2009-07-31 11:00:00,18.58,18.65,18.57,18.65,62683.84217466274,10.2355,10.274,10.23,10.274,62683.8422
2009-07-31 11:05:00,18.65,18.68,18.59,18.6,103154.47814179937,10.274,10.2906,10.241,10.2465,103154.4781
2009-07-31 11:10:00,18.61,18.64,18.6,18.63,53047.97646820165,10.252,10.2685,10.2465,10.263,53047.9765
2009-07-31 11:15:00,18.64,18.64,18.54,18.58,134597.8293944619,10.2685,10.2685,10.2134,10.2355,134597.8294
2009-07-31 11:20:00,18.58,18.65,18.57,18.59,104980.22111776042,10.2355,10.274,10.23,10.241,104980.2211
2009-07-31 11:25:00,18.59,18.65,18.59,18.61,89664.26615275383,10.241,10.274,10.241,10.252,89664.2662
2009-07-31 11:30:00,18.59,18.64,18.53,18.64,96460.0872299422,10.241,10.2685,10.2079,10.2685,96460.0872
2009-07-31 11:35:00,18.63,18.67,18.59,18.62,142306.5219596308,10.263,10.285,10.241,10.2575,142306.522
2009-07-31 11:40:00,18.62,18.71,18.6,18.66,63190.9930013186,10.2575,10.3071,10.2465,10.2795,63190.993
2009-07-31 11:45:00,18.68,18.69,18.63,18.64,58322.34506542246,10.2906,10.2961,10.263,10.2685,58322.3451
2009-07-31 11:50:00,18.64,18.71,18.64,18.68,95851.50623795515,10.2685,10.3071,10.2685,10.2906,95851.5062
2009-07-31 11:55:00,18.68,18.7,18.64,18.7,67958.21077188356,10.2906,10.3016,10.2685,10.3016,67958.2108
2009-07-31 12:00:00,18.7,18.7,18.61,18.63,67451.05994522771,10.3016,10.3016,10.252,10.263,67451.0599
2009-07-31 12:05:00,18.62,18.69,18.59,18.66,104675.93062176692,10.2575,10.2961,10.241,10.2795,104675.9306
2009-07-31 12:10:00,18.67,18.69,18.66,18.68,42904.95993508469,10.285,10.2961,10.2795,10.2906,42904.9599
2009-07-31 12:15:00,18.68,18.69,18.63,18.64,64002.43432396795,10.2906,10.2961,10.263,10.2685,64002.4343
2009-07-31 12:20:00,18.64,18.69,18.62,18.68,58322.34506542246,10.2685,10.2961,10.2575,10.2906,58322.3451
2009-07-31 12:25:00,18.68,18.68,18.63,18.66,30631.909930013186,10.2906,10.2906,10.263,10.2795,30631.9099
2009-07-31 12:30:00,18.66,18.66,18.61,18.65,43412.11076174054,10.2795,10.2795,10.252,10.274,43412.1108
2009-07-31 12:35:00,18.65,18.67,18.65,18.66,28299.016127396288,10.274,10.285,10.274,10.2795,28299.0161
2009-07-31 12:40:00,18.66,18.66,18.6,18.61,50309.36200426007,10.2795,10.2795,10.2465,10.252,50309.362
2009-07-31 12:45:00,18.62,18.64,18.59,18.64,83781.316563546,10.2575,10.2685,10.241,10.2685,83781.3166
2009-07-31 12:50:00,18.64,18.65,18.62,18.65,40267.77563647429,10.2685,10.274,10.2575,10.274,40267.7756
2009-07-31 12:55:00,18.65,18.72,18.65,18.68,116340.3996348514,10.274,10.3126,10.274,10.2906,116340.3996
2009-07-31 13:00:00,18.67,18.69,18.67,18.67,51627.95415356527,10.285,10.2961,10.285,10.285,51627.9542
2009-07-31 13:05:00,18.68,18.68,18.66,18.68,31240.490922000205,10.2906,10.2906,10.2795,10.2906,31240.4909
2009-07-31 13:10:00,18.68,18.71,18.67,18.68,53859.417790851,10.2906,10.3071,10.285,10.2906,53859.4178
2009-07-31 13:15:00,18.68,18.69,18.66,18.66,24748.960340805355,10.2906,10.2961,10.2795,10.2795,24748.9603
2009-07-31 13:20:00,18.67,18.72,18.66,18.72,58322.34506542246,10.285,10.3126,10.2795,10.3126,58322.3451
2009-07-31 13:25:00,18.71,18.75,18.7,18.74,40774.92646313013,10.3071,10.3291,10.3016,10.3236,40774.9265
2009-07-31 13:30:00,18.75,18.76,18.69,18.69,55786.59093214322,10.3291,10.3346,10.2961,10.2961,55786.5909
2009-07-31 13:35:00,18.7,18.71,18.67,18.68,47570.747540318494,10.3016,10.3071,10.285,10.2906,47570.7475
2009-07-31 13:40:00,18.68,18.74,18.68,18.73,46962.16654833147,10.2906,10.3236,10.2906,10.3181,46962.1665
2009-07-31 13:45:00,18.73,18.76,18.68,18.69,90171.41697940968,10.3181,10.3346,10.2906,10.2961,90171.417
2009-07-31 13:50:00,18.69,18.71,18.66,18.7,45643.57439902627,10.2961,10.3071,10.2795,10.3016,45643.5744
2009-07-31 13:55:00,18.7,18.72,18.67,18.7,87838.52317679278,10.3016,10.3126,10.285,10.3016,87838.5232
2009-07-31 14:00:00,18.71,18.75,18.71,18.73,51120.80332690942,10.3071,10.3291,10.3071,10.3181,51120.8033
2009-07-31 14:05:00,18.73,18.75,18.7,18.73,68059.64093721473,10.3181,10.3291,10.3016,10.3181,68059.6409
2009-07-31 14:10:00,18.73,18.79,18.73,18.74,140886.49964499442,10.3181,10.3512,10.3181,10.3236,140886.4996
2009-07-31 14:15:00,18.74,18.75,18.7,18.73,103053.0479764682,10.3236,10.3291,10.3016,10.3181,103053.048
2009-07-31 14:20:00,18.73,18.76,18.66,18.69,92808.60127802008,10.3181,10.3346,10.2795,10.2961,92808.6013
2009-07-31 14:25:00,18.69,18.75,18.69,18.72,60350.948372045845,10.2961,10.3291,10.2961,10.3126,60350.9484
2009-07-31 14:30:00,18.72,18.75,18.72,18.73,143726.54427426716,10.3126,10.3291,10.3126,10.3181,143726.5443
2009-07-31 14:35:00,18.72,18.72,18.66,18.67,87939.95334212395,10.3126,10.3126,10.2795,10.285,87939.9533
2009-07-31 14:40:00,18.67,18.74,18.66,18.71,124961.96368800082,10.285,10.3236,10.2795,10.3071,124961.9637
2009-07-31 14:45:00,18.71,18.73,18.7,18.71,42296.37894309768,10.3071,10.3181,10.3016,10.3071,42296.3789
2009-07-31 14:50:00,18.72,18.74,18.7,18.71,43919.26158839639,10.3126,10.3236,10.3016,10.3071,43919.2616
2009-07-31 14:55:00,18.7,18.72,18.67,18.68,63393.85333198093,10.3016,10.3126,10.285,10.2906,63393.8533
2009-07-31 15:00:00,18.67,18.69,18.6,18.6,151840.95750076073,10.285,10.2961,10.2465,10.2465,151840.9575
2009-07-31 15:05:00,18.61,18.68,18.6,18.68,47570.747540318494,10.252,10.2906,10.2465,10.2906,47570.7475
2009-07-31 15:10:00,18.68,18.68,18.61,18.63,58220.91490009129,10.2906,10.2906,10.252,10.263,58220.9149
2009-07-31 15:15:00,18.63,18.69,18.62,18.68,72522.56821178619,10.263,10.2961,10.2575,10.2906,72522.5682
2009-07-31 15:20:00,18.67,18.68,18.61,18.67,167866.92362308552,10.285,10.2906,10.252,10.285,167866.9236
2009-07-31 15:25:00,18.67,18.7,18.6,18.62,238259.45836291712,10.285,10.3016,10.2465,10.2575,238259.4584
2009-07-31 15:30:00,18.61,18.63,18.57,18.61,142509.38229029314,10.252,10.263,10.23,10.252,142509.3823
2009-07-31 15:35:00,18.6,18.64,18.52,18.53,127396.28765594888,10.2465,10.2685,10.2024,10.2079,127396.2877
2009-07-31 15:40:00,18.54,18.54,18.46,18.51,157825.33725529973,10.2134,10.2134,10.1694,10.1969,157825.3373
2009-07-31 15:45:00,18.51,18.54,18.49,18.53,162896.8455218582,10.1969,10.2134,10.1859,10.2079,162896.8455
2009-07-31 15:50:00,18.52,18.56,18.45,18.55,229130.74348311187,10.2024,10.2245,10.1639,10.2189,229130.7435
2009-07-31 15:55:00,18.56,18.58,18.51,18.52,307840.5517800994,10.2245,10.2355,10.1969,10.2024,307840.5518
2009-08-03 09:30:00,18.87,19.13,18.87,19.12,149812.35419413733,10.3952,10.5385,10.3952,10.5329,149812.3542
2009-08-03 09:35:00,19.11,19.18,18.92,19.03,221117.7604219495,10.5274,10.566,10.4228,10.4834,221117.7604
2009-08-03 09:40:00,19.0,19.01,18.79,18.96,162693.98519119585,10.4668,10.4724,10.3512,10.4448,162693.9852
2009-08-03 09:45:00,18.96,19.08,18.93,18.99,165534.0298204686,10.4448,10.5109,10.4283,10.4613,165534.0298
2009-08-03 09:50:00,18.98,18.99,18.84,18.84,176082.76701491023,10.4558,10.4613,10.3787,10.3787,176082.767
2009-08-03 09:55:00,18.84,18.9,18.81,18.84,151232.3765087737,10.3787,10.4118,10.3622,10.3787,151232.3765
2009-08-03 10:00:00,18.86,18.92,18.8,18.88,332488.0819555736,10.3897,10.4228,10.3567,10.4007,332488.082
2009-08-03 10:05:00,18.88,19.03,18.83,18.83,155796.73394867632,10.4007,10.4834,10.3732,10.3732,155796.7339
2009-08-03 10:10:00,18.84,19.03,18.83,19.03,207120.3976062481,10.3787,10.4834,10.3732,10.4834,207120.3976
2009-08-03 10:15:00,19.03,19.03,18.91,18.98,240288.06166954053,10.4834,10.4834,10.4173,10.4558,240288.0617
2009-08-03 10:20:00,18.98,19.01,18.9,18.92,173749.87321229334,10.4558,10.4724,10.4118,10.4228,173749.8732
2009-08-03 10:25:00,18.92,18.97,18.9,18.92,108428.84673902018,10.4228,10.4503,10.4118,10.4228,108428.8467
2009-08-03 10:30:00,18.94,19.03,18.93,18.98,109240.28806166956,10.4338,10.4834,10.4283,10.4558,109240.2881
2009-08-03 10:35:00,18.98,19.03,18.98,19.01,119281.87442945532,10.4558,10.4834,10.4558,10.4724,119281.8744
2009-08-03 10:40:00,19.0,19.01,18.92,18.94,170909.8285830206,10.4668,10.4724,10.4228,10.4338,170909.8286
2009-08-03 10:45:00,18.94,18.96,18.9,18.92,144233.695100923,10.4338,10.4448,10.4118,10.4228,144233.6951
2009-08-03 10:50:00,18.92,18.93,18.87,18.88,122324.7793893904,10.4228,10.4283,10.3952,10.4007,122324.7794
2009-08-03 10:55:00,18.89,18.92,18.81,18.85,133177.80707982555,10.4062,10.4228,10.3622,10.3842,133177.8071
2009-08-03 11:00:00,18.85,18.93,18.85,18.91,133583.52774115023,10.3842,10.4283,10.3842,10.4173,133583.5277
2009-08-03 11:05:00,18.91,18.91,18.88,18.89,135916.42154376712,10.4173,10.4173,10.4007,10.4062,135916.4215
2009-08-03 11:10:00,18.89,18.91,18.88,18.88,89258.54549142915,10.4062,10.4173,10.4007,10.4007,89258.5455
2009-08-03 11:15:00,18.88,18.91,18.88,18.88,104270.20996044224,10.4007,10.4173,10.4007,10.4007,104270.21
2009-08-03 11:20:00,18.87,18.89,18.86,18.89,104473.07029110458,10.3952,10.4062,10.3897,10.4062,104473.0703
2009-08-03 11:25:00,18.89,18.92,18.88,18.91,73638.30003042905,10.4062,10.4228,10.4007,10.4173,73638.3
2009-08-03 11:30:00,18.91,18.91,18.83,18.84,60148.08804138351,10.4173,10.4173,10.3732,10.3787,60148.088
2009-08-03 11:35:00,18.84,18.85,18.83,18.85,81752.71325692261,10.3787,10.3842,10.3732,10.3842,81752.7133
2009-08-03 11:40:00,18.84,18.89,18.82,18.89,136930.7231970788,10.3787,10.4062,10.3677,10.4062,136930.7232
2009-08-03 11:45:00,18.89,18.89,18.85,18.86,102850.18764580588,10.4062,10.4062,10.3842,10.3897,102850.1876
2009-08-03 11:50:00,18.87,18.87,18.84,18.84,36311.99918855868,10.3952,10.3952,10.3787,10.3787,36311.9992
2009-08-03 11:55:00,18.84,18.85,18.84,18.85,30226.189268688508,10.3787,10.3842,10.3787,10.3842,30226.1893
2009-08-03 12:00:00,18.85,18.86,18.84,18.85,45542.1442336951,10.3842,10.3897,10.3787,10.3842,45542.1442
2009-08-03 12:05:00,18.84,18.89,18.83,18.84,289278.8315244954,10.3787,10.4062,10.3732,10.3787,289278.8315
2009-08-03 12:10:00,18.85,18.85,18.84,18.85,31544.781417993712,10.3842,10.3842,10.3787,10.3842,31544.7814
2009-08-03 12:15:00,18.85,18.85,18.84,18.84,48585.04919363018,10.3842,10.3842,10.3787,10.3787,48585.0492
2009-08-03 12:20:00,18.85,18.85,18.83,18.83,63190.9930013186,10.3842,10.3842,10.3732,10.3732,63190.993
2009-08-03 12:25:00,18.84,18.86,18.83,18.86,58626.63556141596,10.3787,10.3897,10.3732,10.3897,58626.6356
2009-08-03 12:30:00,18.85,18.86,18.83,18.84,88548.53433411097,10.3842,10.3897,10.3732,10.3787,88548.5343
2009-08-03 12:35:00,18.84,18.84,18.74,18.75,101227.30500050716,10.3787,10.3787,10.3236,10.3291,101227.305
2009-08-03 12:40:00,18.75,18.76,18.73,18.75,71711.12688913682,10.3291,10.3346,10.3181,10.3291,71711.1269
2009-08-03 12:45:00,18.75,18.76,18.73,18.74,62278.12151333807,10.3291,10.3346,10.3181,10.3236,62278.1215
2009-08-03 12:50:00,18.73,18.76,18.73,18.75,25560.40166345471,10.3181,10.3346,10.3181,10.3291,25560.4017
2009-08-03 12:55:00,18.75,18.75,18.73,18.74,82361.29424890963,10.3291,10.3291,10.3181,10.3236,82361.2942
2009-08-03 13:00:00,18.75,18.81,18.75,18.81,31443.35125266254,10.3291,10.3622,10.3291,10.3622,31443.3513
2009-08-03 13:05:00,18.82,18.87,18.81,18.85,67653.92027589005,10.3677,10.3952,10.3622,10.3842,67653.9203
2009-08-03 13:10:00,18.85,18.85,18.83,18.83,29719.03844203266,10.3842,10.3842,10.3732,10.3732,29719.0384
2009-08-03 13:15:00,18.83,18.84,18.83,18.83,31037.630591337864,10.3732,10.3787,10.3732,10.3732,31037.6306
2009-08-03 13:20:00,18.83,18.84,18.83,18.84,16735.977279642964,10.3732,10.3787,10.3732,10.3787,16735.9773
2009-08-03 13:25:00,18.83,18.84,18.83,18.83,18460.290090272847,10.3732,10.3787,10.3732,10.3732,18460.2901
2009-08-03 13:30:00,18.84,18.87,18.83,18.84,214017.64884876765,10.3787,10.3952,10.3732,10.3787,214017.6488
2009-08-03 13:35:00,18.85,18.87,18.84,18.87,30936.200426006693,10.3842,10.3952,10.3787,10.3952,30936.2004
2009-08-03 13:40:00,18.87,18.92,18.86,18.92,79318.38928897455,10.3952,10.4228,10.3897,10.4228,79318.3893
2009-08-03 13:45:00,18.91,18.92,18.91,18.92,19068.871082259862,10.4173,10.4228,10.4173,10.4228,19068.8711
2009-08-03 13:50:00,18.92,18.92,18.89,18.89,46962.16654833147,10.4228,10.4228,10.4062,10.4062,46962.1665
2009-08-03 13:55:00,18.89,18.9,18.88,18.89,52135.10498022112,10.4062,10.4118,10.4007,10.4062,52135.105
2009-08-03 14:00:00,18.89,18.98,18.89,18.97,69378.23308651993,10.4062,10.4558,10.4062,10.4503,69378.2331
2009-08-03 14:05:00,18.97,18.98,18.96,18.97,45136.423572370426,10.4503,10.4558,10.4448,10.4503,45136.4236
2009-08-03 14:10:00,18.97,18.97,18.94,18.94,53250.83679886398,10.4503,10.4503,10.4338,10.4338,53250.8368
2009-08-03 14:15:00,18.94,18.96,18.94,18.96,54062.27812151334,10.4338,10.4448,10.4338,10.4448,54062.2781
2009-08-03 14:20:00,18.96,18.97,18.9,18.91,154376.71163403997,10.4448,10.4503,10.4118,10.4173,154376.7116
2009-08-03 14:25:00,18.91,18.92,18.8,18.81,181661.4261081245,10.4173,10.4228,10.3567,10.3622,181661.4261
2009-08-03 14:30:00,18.81,18.81,18.75,18.75,73029.71903844204,10.3622,10.3622,10.3291,10.3291,73029.719
2009-08-03 14:35:00,18.75,18.76,18.72,18.75,61770.970686682216,10.3291,10.3346,10.3126,10.3291,61770.9707
2009-08-03 14:40:00,18.75,18.77,18.75,18.76,61973.83101734456,10.3291,10.3401,10.3291,10.3346,61973.831
2009-08-03 14:45:00,18.76,18.78,18.75,18.76,57105.18308144842,10.3346,10.3456,10.3291,10.3346,57105.1831
2009-08-03 14:50:00,18.76,18.76,18.7,18.72,118673.29343746832,10.3346,10.3346,10.3016,10.3126,118673.2934
2009-08-03 14:55:00,18.72,18.74,18.7,18.72,54265.13845217568,10.3126,10.3236,10.3016,10.3126,54265.1385
2009-08-03 15:00:00,18.73,18.76,18.73,18.76,65828.177299929,10.3181,10.3346,10.3181,10.3346,65828.1773
2009-08-03 15:05:00,18.76,18.78,18.74,18.78,58829.4958920783,10.3346,10.3456,10.3236,10.3456,58829.4959
2009-08-03 15:10:00,18.79,18.81,18.78,18.81,50613.65250025358,10.3512,10.3622,10.3456,10.3622,50613.6525
2009-08-03 15:15:00,18.81,18.81,18.76,18.76,96764.37772593569,10.3622,10.3622,10.3346,10.3346,96764.3777
2009-08-03 15:20:00,18.76,18.76,18.75,18.75,23531.79835683132,10.3346,10.3346,10.3291,10.3291,23531.7984
2009-08-03 15:25:00,18.75,18.79,18.75,18.76,95648.64590729284,10.3291,10.3512,10.3291,10.3346,95648.6459
2009-08-03 15:30:00,18.76,18.78,18.75,18.78,79014.09879298104,10.3346,10.3456,10.3291,10.3456,79014.0988
2009-08-03 15:35:00,18.77,18.79,18.76,18.77,87635.66284613044,10.3401,10.3512,10.3346,10.3401,87635.6628
2009-08-03 15:40:00,18.77,18.8,18.74,18.74,162085.40419920883,10.3401,10.3567,10.3236,10.3236,162085.4042
2009-08-03 15:45:00,18.74,18.75,18.7,18.73,149508.0636981438,10.3236,10.3291,10.3016,10.3181,149508.0637
2009-08-03 15:50:00,18.72,18.78,18.72,18.75,226594.98934983264,10.3126,10.3456,10.3126,10.3291,226594.9893
2009-08-03 15:55:00,18.75,18.81,18.73,18.78,259356.9327518004,10.3291,10.3622,10.3181,10.3456,259356.9328
2009-08-04 09:30:00,18.68,18.97,18.67,18.85,111167.46120296176,10.2906,10.4503,10.285,10.3842,111167.4612
2009-08-04 09:35:00,18.84,18.92,18.8,18.8,120803.32690942286,10.3787,10.4228,10.3567,10.3567,120803.3269
2009-08-04 09:40:00,18.78,18.92,18.78,18.89,87939.95334212395,10.3456,10.4228,10.3456,10.4062,87939.9533
2009-08-04 09:45:00,18.9,18.93,18.82,18.9,151029.51617811137,10.4118,10.4283,10.3677,10.4118,151029.5162
2009-08-04 09:50:00,18.91,18.98,18.86,18.92,154579.5719647023,10.4173,10.4558,10.3897,10.4228,154579.572
2009-08-04 09:55:00,18.92,18.98,18.87,18.96,131859.2149305203,10.4228,10.4558,10.3952,10.4448,131859.2149
2009-08-04 10:00:00,18.97,19.04,18.95,19.0,397707.6782635156,10.4503,10.4889,10.4393,10.4668,397707.6783
2009-08-04 10:05:00,19.0,19.09,18.97,18.98,225377.8273658586,10.4668,10.5164,10.4503,10.4558,225377.8274
2009-08-04 10:10:00,18.97,19.12,18.94,19.12,224262.0955472157,10.4503,10.5329,10.4338,10.5329,224262.0955
2009-08-04 10:15:00,19.11,19.18,19.1,19.13,159346.78973526726,10.5274,10.566,10.5219,10.5385,159346.7897
2009-08-04 10:20:00,19.12,19.16,19.09,19.14,139973.62815701388,10.5329,10.555,10.5164,10.544,139973.6282
2009-08-04 10:25:00,19.14,19.14,19.04,19.08,180444.26412415053,10.544,10.544,10.4889,10.5109,180444.2641
2009-08-04 10:30:00,19.08,19.08,19.0,19.03,291713.1554924435,10.5109,10.5109,10.4668,10.4834,291713.1555
2009-08-04 10:35:00,19.04,19.05,19.02,19.03,101633.02566183182,10.4889,10.4944,10.4779,10.4834,101633.0257
2009-08-04 10:40:00,19.04,19.12,19.04,19.09,143625.114108936,10.4889,10.5329,10.4889,10.5164,143625.1141
2009-08-04 10:45:00,19.09,19.18,19.09,19.16,167866.92362308552,10.5164,10.566,10.5164,10.555,167866.9236
2009-08-04 10:50:00,19.16,19.2,19.15,19.18,96054.36656861752,10.555,10.577,10.5495,10.566,96054.3666
2009-08-04 10:55:00,19.19,19.23,19.18,19.21,170706.96825235826,10.5715,10.5935,10.566,10.5825,170706.9683
2009-08-04 11:00:00,19.22,19.24,19.19,19.21,221523.48108327412,10.588,10.5991,10.5715,10.5825,221523.4811
2009-08-04 11:05:00,19.21,19.21,19.13,19.21,67856.78060655239,10.5825,10.5825,10.5385,10.5825,67856.7806
2009-08-04 11:10:00,19.21,19.23,19.19,19.19,199310.2748757481,10.5825,10.5935,10.5715,10.5715,199310.2749
2009-08-04 11:15:00,19.19,19.21,19.15,19.2,74956.89217973425,10.5715,10.5825,10.5495,10.577,74956.8922
2009-08-04 11:20:00,19.21,19.22,19.13,19.17,69479.6632518511,10.5825,10.588,10.5385,10.5605,69479.6633
2009-08-04 11:25:00,19.18,19.23,19.17,19.21,93822.90293133176,10.566,10.5935,10.5605,10.5825,93822.9029
2009-08-04 11:30:00,19.22,19.25,19.21,19.24,145552.28725022823,10.588,10.6046,10.5825,10.5991,145552.2873
2009-08-04 11:35:00,19.25,19.29,19.2,19.28,187747.23602799472,10.6046,10.6266,10.577,10.6211,187747.236
2009-08-04 11:40:00,19.28,19.31,19.27,19.3,106400.2434323968,10.6211,10.6376,10.6156,10.6321,106400.2434
2009-08-04 11:45:00,19.3,19.3,19.25,19.25,59843.79754539,10.6321,10.6321,10.6046,10.6046,59843.7975
2009-08-04 11:50:00,19.25,19.28,19.21,19.28,52540.825641545794,10.6046,10.6211,10.5825,10.6211,52540.8256
2009-08-04 11:55:00,19.27,19.36,19.27,19.36,61770.970686682216,10.6156,10.6652,10.6156,10.6652,61770.9707
2009-08-04 12:00:00,19.36,19.36,19.31,19.33,44020.69175372756,10.6652,10.6652,10.6376,10.6486,44020.6918
2009-08-04 12:05:00,19.33,19.45,19.33,19.44,60350.948372045845,10.6486,10.7147,10.6486,10.7092,60350.9484
2009-08-04 12:10:00,19.45,19.47,19.43,19.45,89258.54549142915,10.7147,10.7258,10.7037,10.7147,89258.5455
2009-08-04 12:15:00,19.45,19.45,19.41,19.45,66132.46779592251,10.7147,10.7147,10.6927,10.7147,66132.4678
2009-08-04 12:20:00,19.44,19.47,19.43,19.46,121310.47773607873,10.7092,10.7258,10.7037,10.7202,121310.4777
2009-08-04 12:25:00,19.45,19.46,19.41,19.42,65321.02647327315,10.7147,10.7202,10.6927,10.6982,65321.0265
2009-08-04 12:30:00,19.42,19.42,19.38,19.38,43817.83142306522,10.6982,10.6982,10.6762,10.6762,43817.8314
2009-08-04 12:35:00,19.38,19.4,19.31,19.31,71305.40622781216,10.6762,10.6872,10.6376,10.6376,71305.4062
2009-08-04 12:40:00,19.31,19.32,19.29,19.32,78608.37813165635,10.6376,10.6431,10.6266,10.6431,78608.3781
2009-08-04 12:45:00,19.31,19.39,19.31,19.39,35703.41819657166,10.6376,10.6817,10.6376,10.6817,35703.4182
2009-08-04 12:50:00,19.38,19.43,19.38,19.42,124454.81286134497,10.6762,10.7037,10.6762,10.6982,124454.8129
2009-08-04 12:55:00,19.42,19.47,19.4,19.47,107718.835581702,10.6982,10.7258,10.6872,10.7258,107718.8356
2009-08-04 13:00:00,19.47,19.47,19.41,19.43,67653.92027589005,10.7258,10.7258,10.6927,10.7037,67653.9203
2009-08-04 13:05:00,19.42,19.46,19.41,19.44,82665.58474490313,10.6982,10.7202,10.6927,10.7092,82665.5847
2009-08-04 13:10:00,19.44,19.45,19.4,19.42,81144.13226493559,10.7092,10.7147,10.6872,10.6982,81144.1323
2009-08-04 13:15:00,19.42,19.42,19.39,19.39,29820.46860736383,10.6982,10.6982,10.6817,10.6817,29820.4686
2009-08-04 13:20:00,19.39,19.4,19.35,19.4,83071.30540622781,10.6817,10.6872,10.6597,10.6872,83071.3054
2009-08-04 13:25:00,19.4,19.43,19.4,19.42,91185.71863272136,10.6872,10.7037,10.6872,10.6982,91185.7186
2009-08-04 13:30:00,19.43,19.43,19.41,19.41,39456.33431382493,10.7037,10.7037,10.6927,10.6927,39456.3343
2009-08-04 13:35:00,19.41,19.42,19.39,19.4,49497.92068161071,10.6927,10.6982,10.6817,10.6872,49497.9207
2009-08-04 13:40:00,19.4,19.42,19.4,19.41,37022.010345876864,10.6872,10.6982,10.6872,10.6927,37022.0103
2009-08-04 13:45:00,19.42,19.42,19.33,19.33,88548.53433411097,10.6982,10.6982,10.6486,10.6486,88548.5343
2009-08-04 13:50:00,19.32,19.33,19.22,19.23,160259.6612232478,10.6431,10.6486,10.588,10.5935,160259.6612
2009-08-04 13:55:00,19.22,19.23,19.15,19.2,78608.37813165635,10.588,10.5935,10.5495,10.577,78608.3781
2009-08-04 14:00:00,19.2,19.23,19.17,19.23,97677.24921391622,10.577,10.5935,10.5605,10.5935,97677.2492
2009-08-04 14:05:00,19.23,19.24,19.21,19.23,89765.696318085,10.5935,10.5991,10.5825,10.5935,89765.6963
2009-08-04 14:10:00,19.24,19.25,19.23,19.23,54265.13845217568,10.5991,10.6046,10.5935,10.5935,54265.1385
2009-08-04 14:15:00,19.24,19.27,19.23,19.26,95040.06491530582,10.5991,10.6156,10.5935,10.6101,95040.0649
2009-08-04 14:20:00,19.26,19.29,19.25,19.29,106298.81326706562,10.6101,10.6266,10.6046,10.6266,106298.8133
2009-08-04 14:25:00,19.29,19.33,19.28,19.33,103864.48929911756,10.6266,10.6486,10.6211,10.6486,103864.4893
2009-08-04 14:30:00,19.33,19.39,19.33,19.35,129932.04178922813,10.6486,10.6817,10.6486,10.6597,129932.0418
2009-08-04 14:35:00,19.36,19.38,19.33,19.37,52743.685972208135,10.6652,10.6762,10.6486,10.6707,52743.686
2009-08-04 14:40:00,19.37,19.4,19.37,19.4,45643.57439902627,10.6707,10.6872,10.6707,10.6872,45643.5744
2009-08-04 14:45:00,19.4,19.41,19.37,19.37,56192.3115934679,10.6872,10.6927,10.6707,10.6707,56192.3116
2009-08-04 14:50:00,19.37,19.38,19.28,19.3,156405.31494066335,10.6707,10.6762,10.6211,10.6321,156405.3149
2009-08-04 14:55:00,19.3,19.34,19.3,19.32,71609.69672380565,10.6321,10.6541,10.6321,10.6431,71609.6967
2009-08-04 15:00:00,19.32,19.35,19.28,19.32,125773.40501065017,10.6431,10.6597,10.6211,10.6431,125773.405
2009-08-04 15:05:00,19.32,19.39,19.32,19.36,156303.88477533218,10.6431,10.6817,10.6431,10.6652,156303.8848
2009-08-04 15:10:00,19.36,19.38,19.31,19.36,84694.18805152652,10.6652,10.6762,10.6376,10.6652,84694.1881
2009-08-04 15:15:00,19.36,19.37,19.31,19.33,57916.624404097776,10.6652,10.6707,10.6376,10.6486,57916.6244
2009-08-04 15:20:00,19.34,19.41,19.34,19.4,108225.98640835784,10.6541,10.6927,10.6541,10.6872,108225.9864
2009-08-04 15:25:00,19.4,19.43,19.39,19.42,108834.56740034488,10.6872,10.7037,10.6817,10.6982,108834.5674
2009-08-04 15:30:00,19.42,19.44,19.4,19.4,175575.61618825438,10.6982,10.7092,10.6872,10.6872,175575.6162
2009-08-04 15:35:00,19.41,19.42,19.35,19.41,156303.88477533218,10.6927,10.6982,10.6597,10.6927,156303.8848
2009-08-04 15:40:00,19.41,19.49,19.41,19.46,277512.93234607973,10.6927,10.7368,10.6927,10.7202,277512.9323
2009-08-04 15:45:00,19.46,19.47,19.44,19.44,169084.08560705953,10.7202,10.7258,10.7092,10.7092,169084.0856
2009-08-04 15:50:00,19.45,19.56,19.44,19.56,380058.8294958921,10.7147,10.7753,10.7092,10.7753,380058.8295
2009-08-04 15:55:00,19.55,19.56,19.49,19.5,477938.9390404706,10.7698,10.7753,10.7368,10.7423,477938.939
2009-08-05 09:30:00,19.58,19.67,19.49,19.5,148899.48270615682,10.7864,10.8359,10.7368,10.7423,148899.4827
2009-08-05 09:35:00,19.5,19.56,19.49,19.52,221827.7715792677,10.7423,10.7753,10.7368,10.7533,221827.7716
2009-08-05 09:40:00,19.52,19.52,19.44,19.46,200121.7161983974,10.7533,10.7533,10.7092,10.7202,200121.7162
2009-08-05 09:45:00,19.46,19.47,19.28,19.31,231666.4976163911,10.7202,10.7258,10.6211,10.6376,231666.4976
2009-08-05 09:50:00,19.29,19.33,19.21,19.24,168171.21411907903,10.6266,10.6486,10.5825,10.5991,168171.2141
2009-08-05 09:55:00,19.24,19.31,19.24,19.31,155898.1641140075,10.5991,10.6376,10.5991,10.6376,155898.1641
2009-08-05 10:00:00,19.31,19.32,19.17,19.26,273557.15589816414,10.6376,10.6431,10.5605,10.6101,273557.1559
2009-08-05 10:05:00,19.26,19.37,19.23,19.3,201643.1686783649,10.6101,10.6707,10.5935,10.6321,201643.1687
2009-08-05 10:10:00,19.3,19.31,19.25,19.26,82057.00375291612,10.6321,10.6376,10.6046,10.6101,82057.0038
2009-08-05 10:15:00,19.27,19.29,19.23,19.27,95750.076072624,10.6156,10.6266,10.5935,10.6156,95750.0761
2009-08-05 10:20:00,19.27,19.34,19.23,19.33,106704.5339283903,10.6156,10.6541,10.5935,10.6486,106704.5339
2009-08-05 10:25:00,19.34,19.35,19.23,19.24,95851.50623795515,10.6541,10.6597,10.5935,10.5991,95851.5062
2009-08-05 10:30:00,19.23,19.23,19.14,19.15,118876.15376813064,10.5935,10.5935,10.544,10.5495,118876.1538
2009-08-05 10:35:00,19.14,19.2,19.13,19.16,121006.1872400852,10.544,10.577,10.5385,10.555,121006.1872
2009-08-05 10:40:00,19.16,19.23,19.16,19.21,69276.80292118876,10.555,10.5935,10.555,10.5825,69276.8029
2009-08-05 10:45:00,19.22,19.27,19.16,19.26,74956.89217973425,10.588,10.6156,10.555,10.6101,74956.8922
2009-08-05 10:50:00,19.26,19.28,19.2,19.23,40470.63596713663,10.6101,10.6211,10.577,10.5935,40470.636
2009-08-05 10:55:00,19.23,19.33,19.23,19.32,61770.970686682216,10.5935,10.6486,10.5935,10.6431,61770.9707
2009-08-05 11:00:00,19.32,19.36,19.24,19.25,125570.54467998784,10.6431,10.6652,10.5991,10.6046,125570.5447
2009-08-05 11:05:00,19.27,19.31,19.23,19.31,30327.61943401968,10.6156,10.6376,10.5935,10.6376,30327.6194
2009-08-05 11:10:00,19.31,19.33,19.29,19.31,138857.89633837104,10.6376,10.6486,10.6266,10.6376,138857.8963
2009-08-05 11:15:00,19.31,19.32,19.29,19.3,39963.48514048078,10.6376,10.6431,10.6266,10.6321,39963.4851
2009-08-05 11:20:00,19.3,19.33,19.27,19.27,42194.948777766505,10.6321,10.6486,10.6156,10.6156,42194.9488
2009-08-05 11:25:00,19.26,19.32,19.26,19.31,23126.077695506643,10.6101,10.6431,10.6101,10.6376,23126.0777
2009-08-05 11:30:00,19.32,19.32,19.28,19.3,51729.38431889644,10.6431,10.6431,10.6211,10.6321,51729.3843
2009-08-05 11:35:00,19.3,19.31,19.2,19.21,38340.60249518207,10.6321,10.6376,10.577,10.5825,38340.6025
2009-08-05 11:40:00,19.22,19.23,19.21,19.22,32051.93224464956,10.588,10.5935,10.5825,10.588,32051.9322
2009-08-05 11:45:00,19.23,19.24,19.22,19.24,16634.547114311797,10.5935,10.5991,10.588,10.5991,16634.5471
2009-08-05 11:50:00,19.24,19.29,19.24,19.27,19373.161578253374,10.5991,10.6266,10.5991,10.6156,19373.1616
2009-08-05 11:55:00,19.27,19.28,19.26,19.28,32457.652905974235,10.6156,10.6211,10.6101,10.6211,32457.6529
2009-08-05 12:00:00,19.27,19.29,19.27,19.29,21604.6252155391,10.6156,10.6266,10.6156,10.6266,21604.6252
2009-08-05 12:05:00,19.28,19.28,19.24,19.26,27690.435135409272,10.6211,10.6211,10.5991,10.6101,27690.4351
2009-08-05 12:10:00,19.25,19.33,19.25,19.32,116036.1091388579,10.6046,10.6486,10.6046,10.6431,116036.1091
2009-08-05 12:15:00,19.31,19.33,19.31,19.32,44122.12191905873,10.6376,10.6486,10.6376,10.6431,44122.1219
2009-08-05 12:20:00,19.32,19.33,19.31,19.31,119180.44426412416,10.6431,10.6486,10.6376,10.6376,119180.4443
2009-08-05 12:25:00,19.32,19.32,19.3,19.32,21300.3347195456,10.6431,10.6431,10.6321,10.6431,21300.3347
2009-08-05 12:30:00,19.31,19.32,19.28,19.28,29414.74794603915,10.6376,10.6431,10.6211,10.6211,29414.7479
2009-08-05 12:35:00,19.28,19.28,19.21,19.22,52845.116137539306,10.6211,10.6211,10.5825,10.588,52845.1161
2009-08-05 12:40:00,19.22,19.26,19.22,19.25,30834.770260675527,10.588,10.6101,10.588,10.6046,30834.7703
2009-08-05 12:45:00,19.25,19.29,19.23,19.28,33471.95455928593,10.6046,10.6266,10.5935,10.6211,33471.9546
2009-08-05 12:50:00,19.28,19.3,19.26,19.26,27791.86530074044,10.6211,10.6321,10.6101,10.6101,27791.8653
2009-08-05 12:55:00,19.26,19.26,19.22,19.23,36413.42935388985,10.6101,10.6101,10.588,10.5935,36413.4294
2009-08-05 13:00:00,19.23,19.27,19.23,19.23,74246.88102241607,10.5935,10.6156,10.5935,10.5935,74246.881
2009-08-05 13:05:00,19.22,19.23,19.14,19.2,50512.22233492241,10.588,10.5935,10.544,10.577,50512.2223
2009-08-05 13:10:00,19.21,19.26,19.19,19.24,31646.211583324883,10.5825,10.6101,10.5715,10.5991,31646.2116
2009-08-05 13:15:00,19.23,19.29,19.21,19.28,35094.83720458464,10.5935,10.6266,10.5825,10.6211,35094.8372
2009-08-05 13:20:00,19.29,19.29,19.23,19.26,30733.34009534436,10.6266,10.6266,10.5935,10.6101,30733.3401
2009-08-05 13:25:00,19.26,19.36,19.25,19.35,80636.98143827975,10.6101,10.6652,10.6046,10.6597,80636.9814
2009-08-05 13:30:00,19.35,19.36,19.29,19.3,119079.01409879298,10.6597,10.6652,10.6266,10.6321,119079.0141
2009-08-05 13:35:00,19.29,19.3,19.23,19.25,51526.5239882341,10.6266,10.6321,10.5935,10.6046,51526.524
2009-08-05 13:40:00,19.25,19.3,19.24,19.29,36007.70869256517,10.6046,10.6321,10.5991,10.6266,36007.7087
2009-08-05 13:45:00,19.29,19.3,19.24,19.25,50005.07150826656,10.6266,10.6321,10.5991,10.6046,50005.0715
2009-08-05 13:50:00,19.24,19.25,19.22,19.25,45643.57439902627,10.5991,10.6046,10.588,10.6046,45643.5744
2009-08-05 13:55:00,19.25,19.28,19.22,19.22,47672.17770564966,10.6046,10.6211,10.588,10.588,47672.1777
2009-08-05 14:00:00,19.22,19.25,19.2,19.25,40977.78679379248,10.588,10.6046,10.577,10.6046,40977.7868
2009-08-05 14:05:00,19.24,19.27,19.24,19.26,32660.513236636576,10.5991,10.6156,10.5991,10.6101,32660.5132
2009-08-05 14:10:00,19.25,19.29,19.25,19.28,34486.256212597626,10.6046,10.6266,10.6046,10.6211,34486.2562
2009-08-05 14:15:00,19.29,19.31,19.27,19.28,52540.825641545794,10.6266,10.6376,10.6156,10.6211,52540.8256
2009-08-05 14:20:00,19.29,19.31,19.25,19.28,55076.57977482503,10.6266,10.6376,10.6046,10.6211,55076.5798
2009-08-05 14:25:00,19.29,19.33,19.29,19.31,60249.518206714674,10.6266,10.6486,10.6266,10.6376,60249.5182
2009-08-05 14:30:00,19.31,19.33,19.28,19.31,59032.35622274064,10.6376,10.6486,10.6211,10.6376,59032.3562
2009-08-05 14:35:00,19.31,19.33,19.28,19.33,70291.10457450045,10.6376,10.6486,10.6211,10.6486,70291.1046
2009-08-05 14:40:00,19.33,19.43,19.32,19.43,82969.87524089664,10.6486,10.7037,10.6431,10.7037,82969.8752
2009-08-05 14:45:00,19.43,19.49,19.41,19.48,108124.55624302667,10.7037,10.7368,10.6927,10.7313,108124.5562
2009-08-05 14:50:00,19.49,19.52,19.44,19.46,93924.33309666294,10.7368,10.7533,10.7092,10.7202,93924.3331
2009-08-05 14:55:00,19.47,19.52,19.44,19.52,84085.60705953951,10.7258,10.7533,10.7092,10.7533,84085.6071
2009-08-05 15:00:00,19.52,19.56,19.51,19.52,85911.35003550055,10.7533,10.7753,10.7478,10.7533,85911.35
2009-08-05 15:05:00,19.53,19.53,19.5,19.53,45034.993407039256,10.7588,10.7588,10.7423,10.7588,45034.9934
2009-08-05 15:10:00,19.53,19.56,19.51,19.53,118369.0029414748,10.7588,10.7753,10.7478,10.7588,118369.0029
2009-08-05 15:15:00,19.53,19.57,19.53,19.53,63190.9930013186,10.7588,10.7808,10.7588,10.7588,63190.993
2009-08-05 15:20:00,19.53,19.55,19.49,19.5,63393.85333198093,10.7588,10.7698,10.7368,10.7423,63393.8533
2009-08-05 15:25:00,19.51,19.58,19.51,19.57,86519.93102748758,10.7478,10.7864,10.7478,10.7808,86519.931
2009-08-05 15:30:00,19.57,19.57,19.4,19.41,146465.15873820873,10.7808,10.7808,10.6872,10.6927,146465.1587
2009-08-05 15:35:00,19.41,19.48,19.4,19.48,91084.2884673902,10.6927,10.7313,10.6872,10.7313,91084.2885
2009-08-05 15:40:00,19.48,19.5,19.44,19.47,129424.89096257227,10.7313,10.7423,10.7092,10.7258,129424.891
2009-08-05 15:45:00,19.47,19.48,19.39,19.39,113196.06450958517,10.7258,10.7313,10.6817,10.6817,113196.0645
2009-08-05 15:50:00,19.39,19.42,19.38,19.41,146769.44923420224,10.6817,10.6982,10.6762,10.6927,146769.4492
2009-08-05 15:55:00,19.41,19.46,19.39,19.44,190282.990161274,10.6927,10.7202,10.6817,10.7092,190282.9902
2009-08-06 09:30:00,19.58,19.63,19.44,19.47,95851.50623795515,10.7864,10.8139,10.7092,10.7258,95851.5062
2009-08-06 09:35:00,19.45,19.58,19.45,19.58,55786.59093214322,10.7147,10.7864,10.7147,10.7864,55786.5909
2009-08-06 09:40:00,19.58,19.68,19.53,19.54,71406.83639314333,10.7864,10.8414,10.7588,10.7643,71406.8364
2009-08-06 09:45:00,19.55,19.56,19.42,19.42,108834.56740034488,10.7698,10.7753,10.6982,10.6982,108834.5674
2009-08-06 09:50:00,19.42,19.44,19.24,19.24,79521.24961963687,10.6982,10.7092,10.5991,10.5991,79521.2496
2009-08-06 09:55:00,19.23,19.36,19.23,19.34,63698.14382797444,10.5935,10.6652,10.5935,10.6541,63698.1438
2009-08-06 10:00:00,19.33,19.34,19.24,19.31,144943.7062582412,10.6486,10.6541,10.5991,10.6376,144943.7063
2009-08-06 10:05:00,19.31,19.35,19.18,19.23,138553.60584237752,10.6376,10.6597,10.566,10.5935,138553.6058
2009-08-06 10:10:00,19.23,19.27,19.13,19.19,95040.06491530582,10.5935,10.6156,10.5385,10.5715,95040.0649
2009-08-06 10:15:00,19.19,19.19,19.05,19.13,199005.9843797545,10.5715,10.5715,10.4944,10.5385,199005.9844
2009-08-06 10:20:00,19.13,19.21,19.12,19.18,145045.13642357237,10.5385,10.5825,10.5329,10.566,145045.1364
2009-08-06 10:25:00,19.18,19.18,19.05,19.14,63596.71366264327,10.566,10.566,10.4944,10.544,63596.7137
2009-08-06 10:30:00,19.14,19.24,19.13,19.19,117456.13145349426,10.544,10.5991,10.5385,10.5715,117456.1315
2009-08-06 10:35:00,19.2,19.31,19.18,19.28,85302.76904351354,10.577,10.6376,10.566,10.6211,85302.769
2009-08-06 10:40:00,19.28,19.29,19.22,19.26,111471.75169895528,10.6211,10.6266,10.588,10.6101,111471.7517
2009-08-06 10:45:00,19.26,19.34,19.24,19.31,134800.68972512425,10.6101,10.6541,10.5991,10.6376,134800.6897
2009-08-06 10:50:00,19.3,19.32,19.2,19.23,83882.74672887717,10.6321,10.6431,10.577,10.5935,83882.7467
2009-08-06 10:55:00,19.23,19.24,19.19,19.21,43107.82026574703,10.5935,10.5991,10.5715,10.5825,43107.8203
2009-08-06 11:00:00,19.22,19.29,19.19,19.26,119383.30459478647,10.588,10.6266,10.5715,10.6101,119383.3046
2009-08-06 11:05:00,19.26,19.3,19.25,19.26,71001.11573181865,10.6101,10.6321,10.6046,10.6101,71001.1157
2009-08-06 11:10:00,19.26,19.32,19.24,19.31,61568.11035601988,10.6101,10.6431,10.5991,10.6376,61568.1104
2009-08-06 11:15:00,19.31,19.37,19.31,19.33,45339.28390303276,10.6376,10.6707,10.6376,10.6486,45339.2839
2009-08-06 11:20:00,19.33,19.37,19.32,19.37,33370.524393954765,10.6486,10.6707,10.6431,10.6707,33370.5244
2009-08-06 11:25:00,19.37,19.39,19.33,19.34,132873.51658383204,10.6707,10.6817,10.6486,10.6541,132873.5166
2009-08-06 11:30:00,19.34,19.34,19.23,19.24,32964.803732630084,10.6541,10.6541,10.5935,10.5991,32964.8037
2009-08-06 11:35:00,19.24,19.27,19.23,19.27,103864.48929911756,10.5991,10.6156,10.5935,10.6156,103864.4893
2009-08-06 11:40:00,19.27,19.28,19.22,19.22,37833.45166852622,10.6156,10.6211,10.588,10.588,37833.4517
2009-08-06 11:45:00,19.22,19.27,19.21,19.25,87027.08185414343,10.588,10.6156,10.5825,10.6046,87027.0819
2009-08-06 11:50:00,19.24,19.25,19.23,19.24,35297.69753524698,10.5991,10.6046,10.5935,10.5991,35297.6975
2009-08-06 11:55:00,19.24,19.24,19.21,19.23,74449.74135307841,10.5991,10.5991,10.5825,10.5935,74449.7414
2009-08-06 12:00:00,19.23,19.23,19.09,19.09,60148.08804138351,10.5935,10.5935,10.5164,10.5164,60148.088
2009-08-06 12:05:00,19.09,19.13,19.08,19.1,34080.53555127295,10.5164,10.5385,10.5109,10.5219,34080.5356
2009-08-06 12:10:00,19.1,19.13,19.05,19.12,65422.45663860432,10.5219,10.5385,10.4944,10.5329,65422.4566
2009-08-06 12:15:00,19.12,19.13,18.98,19.02,106400.2434323968,10.5329,10.5385,10.4558,10.4779,106400.2434
2009-08-06 12:20:00,19.03,19.05,19.01,19.04,102444.4669844812,10.4834,10.4944,10.4724,10.4889,102444.467
2009-08-06 12:25:00,19.04,19.08,19.04,19.05,32660.513236636576,10.4889,10.5109,10.4889,10.4944,32660.5132
2009-08-06 12:30:00,19.05,19.06,18.99,19.01,79622.67978496804,10.4944,10.4999,10.4613,10.4724,79622.6798
2009-08-06 12:35:00,19.01,19.06,19.01,19.06,41992.08844710417,10.4724,10.4999,10.4724,10.4999,41992.0884
2009-08-06 12:40:00,19.06,19.15,19.06,19.15,29516.17811137032,10.4999,10.5495,10.4999,10.5495,29516.1781
2009-08-06 12:45:00,19.15,19.17,19.13,19.16,19271.731412922203,10.5495,10.5605,10.5385,10.555,19271.7314
2009-08-06 12:50:00,19.16,19.16,19.11,19.13,26067.55249011056,10.555,10.555,10.5274,10.5385,26067.5525
2009-08-06 12:55:00,19.13,19.15,19.07,19.09,42194.948777766505,10.5385,10.5495,10.5054,10.5164,42194.9488
2009-08-06 13:00:00,19.09,19.14,19.08,19.13,88954.25499543564,10.5164,10.544,10.5109,10.5385,88954.255
2009-08-06 13:05:00,19.13,19.18,19.12,19.17,30023.32893802617,10.5385,10.566,10.5329,10.5605,30023.3289
2009-08-06 13:10:00,19.17,19.21,19.16,19.21,54062.27812151334,10.5605,10.5825,10.555,10.5825,54062.2781
2009-08-06 13:15:00,19.21,19.24,19.2,19.21,30226.189268688508,10.5825,10.5991,10.577,10.5825,30226.1893
2009-08-06 13:20:00,19.2,19.28,19.2,19.28,37529.16117253271,10.577,10.6211,10.577,10.6211,37529.1612
2009-08-06 13:25:00,19.28,19.29,19.19,19.2,86317.07069682523,10.6211,10.6266,10.5715,10.577,86317.0707
2009-08-06 13:30:00,19.2,19.23,19.19,19.2,151536.66700476722,10.577,10.5935,10.5715,10.577,151536.667
2009-08-06 13:35:00,19.2,19.22,19.14,19.15,39354.90414849376,10.577,10.588,10.544,10.5495,39354.9041
2009-08-06 13:40:00,19.15,19.16,19.04,19.05,71102.54589714982,10.5495,10.555,10.4889,10.4944,71102.5459
2009-08-06 13:45:00,19.05,19.05,18.97,18.97,213409.0678567806,10.4944,10.4944,10.4503,10.4503,213409.0679
2009-08-06 13:50:00,18.97,19.04,18.97,18.99,128917.74013591642,10.4503,10.4889,10.4503,10.4613,128917.7401
2009-08-06 13:55:00,18.99,19.03,18.98,18.99,39659.19464448728,10.4613,10.4834,10.4558,10.4613,39659.1946
2009-08-06 14:00:00,18.99,18.99,18.9,18.93,105893.09260574097,10.4613,10.4613,10.4118,10.4283,105893.0926
2009-08-06 14:05:00,18.93,18.94,18.85,18.9,208236.12942489097,10.4283,10.4338,10.3842,10.4118,208236.1294
2009-08-06 14:10:00,18.9,18.91,18.88,18.91,59640.93721472766,10.4118,10.4173,10.4007,10.4173,59640.9372
2009-08-06 14:15:00,18.9,18.92,18.89,18.91,23937.519018156,10.4118,10.4228,10.4062,10.4173,23937.519
2009-08-06 14:20:00,18.91,18.97,18.89,18.97,54467.99878283802,10.4173,10.4503,10.4062,10.4503,54467.9988
2009-08-06 14:25:00,18.97,19.03,18.97,19.01,161172.53271122833,10.4503,10.4834,10.4503,10.4724,161172.5327
2009-08-06 14:30:00,19.01,19.01,18.96,19.0,62480.98184400041,10.4724,10.4724,10.4448,10.4668,62480.9818
2009-08-06 14:35:00,19.0,19.04,18.99,19.03,57206.61324677959,10.4668,10.4889,10.4613,10.4834,57206.6132
2009-08-06 14:40:00,19.03,19.05,19.03,19.03,43716.40125773405,10.4834,10.4944,10.4834,10.4834,43716.4013
2009-08-06 14:45:00,19.03,19.05,18.99,19.05,57510.9037427731,10.4834,10.4944,10.4613,10.4944,57510.9037
2009-08-06 14:50:00,19.05,19.08,19.04,19.08,57003.75291611726,10.4944,10.5109,10.4889,10.5109,57003.7529
2009-08-06 14:55:00,19.08,19.15,19.08,19.11,65016.73597727964,10.5109,10.5495,10.5109,10.5274,65016.736
2009-08-06 15:00:00,19.11,19.12,19.07,19.09,121513.33806674104,10.5274,10.5329,10.5054,10.5164,121513.3381
2009-08-06 15:05:00,19.11,19.17,19.08,19.17,131250.6339385333,10.5274,10.5605,10.5109,10.5605,131250.6339
2009-08-06 15:10:00,19.17,19.17,19.11,19.11,82057.00375291612,10.5605,10.5605,10.5274,10.5274,82057.0038
2009-08-06 15:15:00,19.11,19.21,19.1,19.21,105690.2322750786,10.5274,10.5825,10.5219,10.5825,105690.2323
2009-08-06 15:20:00,19.2,19.23,19.15,19.23,145045.13642357237,10.577,10.5935,10.5495,10.5935,145045.1364
2009-08-06 15:25:00,19.22,19.23,19.18,19.18,44223.5520843899,10.588,10.5935,10.566,10.566,44223.5521
2009-08-06 15:30:00,19.18,19.2,19.09,19.14,127700.5781519424,10.566,10.577,10.5164,10.544,127700.5782
2009-08-06 15:35:00,19.14,19.22,19.11,19.2,131859.2149305203,10.544,10.588,10.5274,10.577,131859.2149
2009-08-06 15:40:00,19.2,19.21,19.12,19.19,371944.4162693985,10.577,10.5825,10.5329,10.5715,371944.4163
2009-08-06 15:45:00,19.18,19.19,19.1,19.12,143320.82361294248,10.566,10.5715,10.5219,10.5329,143320.8236
2009-08-06 15:50:00,19.13,19.14,19.04,19.11,207931.83892889743,10.5385,10.544,10.4889,10.5274,207931.8389
2009-08-06 15:55:00,19.11,19.14,19.1,19.13,259458.3629171316,10.5274,10.544,10.5219,10.5385,259458.3629
2009-08-07 09:30:00,19.59,19.64,19.51,19.59,67451.05994522771,10.7919,10.8194,10.7478,10.7919,67451.0599
2009-08-07 09:35:00,19.59,19.62,19.45,19.45,79419.8194543057,10.7919,10.8084,10.7147,10.7147,79419.8195
2009-08-07 09:40:00,19.45,19.55,19.45,19.53,92707.17111268891,10.7147,10.7698,10.7147,10.7588,92707.1711
2009-08-07 09:45:00,19.52,19.63,19.48,19.61,111370.3215336241,10.7533,10.8139,10.7313,10.8029,111370.3215
2009-08-07 09:50:00,19.6,19.63,19.5,19.5,258849.7819251445,10.7974,10.8139,10.7423,10.7423,258849.7819
2009-08-07 09:55:00,19.5,19.53,19.37,19.37,115224.66781620854,10.7423,10.7588,10.6707,10.6707,115224.6678
2009-08-07 10:00:00,19.37,19.4,19.27,19.28,178212.80048686478,10.6707,10.6872,10.6156,10.6211,178212.8005
2009-08-07 10:05:00,19.28,19.33,19.23,19.32,231666.4976163911,10.6211,10.6486,10.5935,10.6431,231666.4976
2009-08-07 10:10:00,19.31,19.5,19.26,19.3,339791.0538594178,10.6376,10.7423,10.6101,10.6321,339791.0539
2009-08-07 10:15:00,19.3,19.43,19.29,19.37,93620.04260066945,10.6321,10.7037,10.6266,10.6707,93620.0426
2009-08-07 10:20:00,19.38,19.41,19.25,19.39,110457.45004564358,10.6762,10.6927,10.6046,10.6817,110457.45
2009-08-07 10:25:00,19.39,19.47,19.37,19.45,56598.032254792575,10.6817,10.7258,10.6707,10.7147,56598.0323
2009-08-07 10:30:00,19.46,19.52,19.44,19.49,61669.54052135105,10.7202,10.7533,10.7092,10.7368,61669.5405
2009-08-07 10:35:00,19.5,19.64,19.46,19.61,114108.93599756568,10.7423,10.8194,10.7202,10.8029,114108.936
2009-08-07 10:40:00,19.61,19.62,19.52,19.53,108935.99756567604,10.8029,10.8084,10.7533,10.7588,108935.9976
2009-08-07 10:45:00,19.54,19.64,19.54,19.59,86722.79135814992,10.7643,10.8194,10.7643,10.7919,86722.7914
2009-08-07 10:50:00,19.6,19.66,19.59,19.66,47875.038036312,10.7974,10.8304,10.7919,10.8304,47875.038
2009-08-07 10:55:00,19.67,19.72,19.66,19.72,228319.3021604625,10.8359,10.8635,10.8304,10.8635,228319.3022
2009-08-07 11:00:00,19.71,19.88,19.71,19.88,110558.88021097476,10.858,10.9516,10.858,10.9516,110558.8802
2009-08-07 11:05:00,19.88,19.9,19.78,19.79,138857.89633837104,10.9516,10.9626,10.8965,10.902,138857.8963
2009-08-07 11:10:00,19.78,19.81,19.77,19.77,41383.50745511715,10.8965,10.9131,10.891,10.891,41383.5075
2009-08-07 11:15:00,19.77,19.78,19.58,19.58,235723.7042296379,10.891,10.8965,10.7864,10.7864,235723.7042
2009-08-07 11:20:00,19.58,19.67,19.58,19.66,75362.61284105893,10.7864,10.8359,10.7864,10.8304,75362.6128
2009-08-07 11:25:00,19.67,19.74,19.66,19.72,121614.76823207222,10.8359,10.8745,10.8304,10.8635,121614.7682
2009-08-07 11:30:00,19.72,19.77,19.67,19.75,45846.43472968861,10.8635,10.891,10.8359,10.88,45846.4347
2009-08-07 11:35:00,19.75,19.83,19.74,19.83,45846.43472968861,10.88,10.9241,10.8745,10.9241,45846.4347
2009-08-07 11:40:00,19.83,19.91,19.82,19.84,172228.4207323258,10.9241,10.9681,10.9186,10.9296,172228.4207
2009-08-07 11:45:00,19.84,19.91,19.8,19.9,157013.89593265037,10.9296,10.9681,10.9076,10.9626,157013.8959
2009-08-07 11:50:00,19.9,19.9,19.88,19.88,49193.6301856172,10.9626,10.9626,10.9516,10.9516,49193.6302
2009-08-07 11:55:00,19.88,19.95,19.86,19.93,258748.35175981332,10.9516,10.9902,10.9406,10.9792,258748.3518
2009-08-07 12:00:00,19.94,19.94,19.87,19.89,85809.91987016938,10.9847,10.9847,10.9461,10.9571,85809.9199
2009-08-07 12:05:00,19.89,19.9,19.85,19.86,116644.69013084492,10.9571,10.9626,10.9351,10.9406,116644.6901
2009-08-07 12:10:00,19.85,19.87,19.83,19.84,96460.0872299422,10.9351,10.9461,10.9241,10.9296,96460.0872
2009-08-07 12:15:00,19.84,19.87,19.76,19.76,80231.26077695507,10.9296,10.9461,10.8855,10.8855,80231.2608
2009-08-07 12:20:00,19.76,19.77,19.75,19.76,15417.385130337763,10.8855,10.891,10.88,10.8855,15417.3851
2009-08-07 12:25:00,19.75,19.76,19.71,19.71,63495.2834973121,10.88,10.8855,10.858,10.858,63495.2835
2009-08-07 12:30:00,19.71,19.74,19.71,19.73,48787.909524292525,10.858,10.8745,10.858,10.869,48787.9095
2009-08-07 12:35:00,19.73,19.77,19.72,19.76,46556.4458870068,10.869,10.891,10.8635,10.8855,46556.4459
2009-08-07 12:40:00,19.76,19.83,19.76,19.81,40977.78679379248,10.8855,10.9241,10.8855,10.9131,40977.7868
2009-08-07 12:45:00,19.82,19.86,19.81,19.82,52337.965310883454,10.9186,10.9406,10.9131,10.9186,52337.9653
2009-08-07 12:50:00,19.81,19.91,19.81,19.9,32153.362409980728,10.9131,10.9681,10.9131,10.9626,32153.3624
2009-08-07 12:55:00,19.9,19.91,19.82,19.84,44527.8425803834,10.9626,10.9681,10.9186,10.9296,44527.8426
2009-08-07 13:00:00,19.84,19.93,19.83,19.93,69175.37275585759,10.9296,10.9792,10.9241,10.9792,69175.3728
2009-08-07 13:05:00,19.92,19.95,19.92,19.94,38949.18348716908,10.9737,10.9902,10.9737,10.9847,38949.1835
2009-08-07 13:10:00,19.94,19.96,19.94,19.95,33269.094228623595,10.9847,10.9957,10.9847,10.9902,33269.0942
2009-08-07 13:15:00,19.94,19.98,19.94,19.96,37022.010345876864,10.9847,11.0067,10.9847,10.9957,37022.0103
2009-08-07 13:20:00,19.96,20.01,19.96,20.01,45339.28390303276,10.9957,11.0232,10.9957,11.0232,45339.2839
2009-08-07 13:25:00,20.01,20.15,20.01,20.13,148899.48270615682,11.0232,11.1004,11.0232,11.0893,148899.4827
2009-08-07 13:30:00,20.14,20.14,20.09,20.09,63901.00415863678,11.0949,11.0949,11.0673,11.0673,63901.0042
2009-08-07 13:35:00,20.09,20.13,20.08,20.1,60452.378537377015,11.0673,11.0893,11.0618,11.0728,60452.3785
2009-08-07 13:40:00,20.09,20.1,20.06,20.06,43919.26158839639,11.0673,11.0728,11.0508,11.0508,43919.2616
2009-08-07 13:45:00,20.06,20.11,20.05,20.11,71609.69672380565,11.0508,11.0783,11.0453,11.0783,71609.6967
2009-08-07 13:50:00,20.11,20.11,19.99,20.0,106603.10376305912,11.0783,11.0783,11.0122,11.0177,106603.1038
2009-08-07 13:55:00,20.0,20.02,19.97,20.01,57510.9037427731,11.0177,11.0287,11.0012,11.0232,57510.9037
2009-08-07 14:00:00,20.01,20.01,19.98,19.99,39152.04381783142,11.0232,11.0232,11.0067,11.0122,39152.0438
2009-08-07 14:05:00,19.99,20.1,19.98,20.09,79318.38928897455,11.0122,11.0728,11.0067,11.0673,79318.3893
2009-08-07 14:10:00,20.09,20.11,20.09,20.11,51830.81448422761,11.0673,11.0783,11.0673,11.0783,51830.8145
2009-08-07 14:15:00,20.11,20.11,19.59,20.11,77391.21614768232,11.0783,11.0783,10.7919,11.0783,77391.2161
2009-08-07 14:20:00,20.11,20.14,20.1,20.11,66132.46779592251,11.0783,11.0949,11.0728,11.0783,66132.4678
2009-08-07 14:25:00,20.11,20.12,20.04,20.04,30429.04959935085,11.0783,11.0838,11.0398,11.0398,30429.0496
2009-08-07 14:30:00,20.04,20.05,20.01,20.01,45440.71406836393,11.0398,11.0453,11.0232,11.0232,45440.7141
2009-08-07 14:35:00,20.0,20.03,20.0,20.0,27589.004970078106,11.0177,11.0343,11.0177,11.0177,27589.005
2009-08-07 14:40:00,20.0,20.03,20.0,20.02,45237.85373770159,11.0177,11.0343,11.0177,11.0287,45237.8537
2009-08-07 14:45:00,20.02,20.02,20.01,20.01,14098.79298103256,11.0287,11.0287,11.0232,11.0232,14098.793
2009-08-07 14:50:00,20.01,20.02,20.0,20.02,22416.066538188457,11.0232,11.0287,11.0177,11.0287,22416.0665
2009-08-07 14:55:00,20.01,20.02,20.01,20.02,19778.88223957805,11.0232,11.0287,11.0232,11.0287,19778.8822
2009-08-07 15:00:00,20.01,20.02,19.93,19.93,39862.05497514961,11.0232,11.0287,10.9792,10.9792,39862.055
2009-08-07 15:05:00,19.93,19.93,19.85,19.87,97170.09838726035,10.9792,10.9792,10.9351,10.9461,97170.0984
2009-08-07 15:10:00,19.88,19.89,19.86,19.88,53047.97646820165,10.9516,10.9571,10.9406,10.9516,53047.9765
2009-08-07 15:15:00,19.87,19.9,19.86,19.87,63901.00415863678,10.9461,10.9626,10.9406,10.9461,63901.0042
2009-08-07 15:20:00,19.87,19.87,19.8,19.86,98792.98103255908,10.9461,10.9461,10.9076,10.9406,98792.981
2009-08-07 15:25:00,19.87,19.93,19.84,19.92,135612.1310477736,10.9461,10.9792,10.9296,10.9737,135612.131
2009-08-07 15:30:00,19.92,19.92,19.87,19.89,173648.44304696217,10.9737,10.9737,10.9461,10.9571,173648.443
2009-08-07 15:35:00,19.89,19.91,19.84,19.84,151333.80667410488,10.9571,10.9681,10.9296,10.9296,151333.8067
2009-08-07 15:40:00,19.85,19.91,19.85,19.89,161172.53271122833,10.9351,10.9681,10.9351,10.9571,161172.5327
2009-08-07 15:45:00,19.88,19.89,19.82,19.84,221726.3414139365,10.9516,10.9571,10.9186,10.9296,221726.3414
2009-08-07 15:50:00,19.84,19.92,19.84,19.92,363627.1427122426,10.9296,10.9737,10.9296,10.9737,363627.1427
2009-08-07 15:55:00,19.92,19.93,19.87,19.89,423673.800588295,10.9737,10.9792,10.9461,10.9571,423673.8006
2009-08-10 09:30:00,19.43,19.52,19.09,19.2,237549.44720559893,10.7037,10.7533,10.5164,10.577,237549.4472
2009-08-10 09:35:00,19.2,19.21,19.06,19.12,162288.26452987117,10.577,10.5825,10.4999,10.5329,162288.2645
2009-08-10 09:40:00,19.12,19.25,19.12,19.23,124150.52236535144,10.5329,10.6046,10.5329,10.5935,124150.5224
2009-08-10 09:45:00,19.23,19.28,19.15,19.22,155188.15295668933,10.5935,10.6211,10.5495,10.588,155188.153
2009-08-10 09:50:00,19.22,19.23,19.14,19.16,197890.25256111167,10.588,10.5935,10.544,10.555,197890.2526
2009-08-10 09:55:00,19.15,19.25,19.15,19.23,114210.36616289684,10.5495,10.6046,10.5495,10.5935,114210.3662
2009-08-10 10:00:00,19.23,19.27,19.19,19.25,123947.66203468911,10.5935,10.6156,10.5715,10.6046,123947.662
2009-08-10 10:05:00,19.25,19.29,19.19,19.21,126077.69550664368,10.6046,10.6266,10.5715,10.5825,126077.6955
2009-08-10 10:10:00,19.21,19.31,19.21,19.26,81752.71325692261,10.5825,10.6376,10.5825,10.6101,81752.7133
2009-08-10 10:15:00,19.26,19.27,19.16,19.16,105893.09260574097,10.6101,10.6156,10.555,10.555,105893.0926
2009-08-10 10:20:00,19.16,19.22,19.14,19.2,122933.36038137742,10.555,10.588,10.544,10.577,122933.3604
2009-08-10 10:25:00,19.19,19.24,19.17,19.23,75565.47317172127,10.5715,10.5991,10.5605,10.5935,75565.4732
2009-08-10 10:30:00,19.23,19.27,19.23,19.27,57815.194238766606,10.5935,10.6156,10.5935,10.6156,57815.1942
2009-08-10 10:35:00,19.26,19.34,19.26,19.34,49092.20002028604,10.6101,10.6541,10.6101,10.6541,49092.2
2009-08-10 10:40:00,19.35,19.35,19.34,19.35,46860.7363830003,10.6597,10.6597,10.6541,10.6597,46860.7364
2009-08-10 10:45:00,19.35,19.36,19.34,19.34,77086.92565168881,10.6597,10.6652,10.6541,10.6541,77086.9257
2009-08-10 10:50:00,19.34,19.44,19.32,19.33,116340.3996348514,10.6541,10.7092,10.6431,10.6486,116340.3996
2009-08-10 10:55:00,19.34,19.39,19.31,19.38,56598.032254792575,10.6541,10.6817,10.6376,10.6762,56598.0323
2009-08-10 11:00:00,19.39,19.46,19.39,19.43,78101.2273050005,10.6817,10.7202,10.6817,10.7037,78101.2273
2009-08-10 11:05:00,19.43,19.43,19.4,19.4,49700.78101227305,10.7037,10.7037,10.6872,10.6872,49700.781
2009-08-10 11:10:00,19.4,19.41,19.25,19.26,112486.05335226696,10.6872,10.6927,10.6046,10.6101,112486.0534
2009-08-10 11:15:00,19.27,19.27,19.19,19.23,72015.41738513033,10.6156,10.6156,10.5715,10.5935,72015.4174
2009-08-10 11:20:00,19.22,19.23,19.16,19.17,44933.563241708085,10.588,10.5935,10.555,10.5605,44933.5632
2009-08-10 11:25:00,19.17,19.21,19.17,19.2,41180.647124454816,10.5605,10.5825,10.5605,10.577,41180.6471
2009-08-10 11:30:00,19.21,19.21,19.16,19.17,80129.8306116239,10.5825,10.5825,10.555,10.5605,80129.8306
2009-08-10 11:35:00,19.17,19.19,19.14,19.19,75159.75251039659,10.5605,10.5715,10.544,10.5715,75159.7525
2009-08-10 11:40:00,19.19,19.2,19.18,19.18,26270.412820772897,10.5715,10.577,10.566,10.566,26270.4128
2009-08-10 11:45:00,19.18,19.18,19.17,19.18,21198.904554214423,10.566,10.566,10.5605,10.566,21198.9046
2009-08-10 11:50:00,19.18,19.2,19.17,19.18,66233.89796125368,10.566,10.577,10.5605,10.566,66233.898
2009-08-10 11:55:00,19.18,19.19,19.17,19.19,26777.563647428746,10.566,10.5715,10.5605,10.5715,26777.5636
2009-08-10 12:00:00,19.18,19.19,19.18,19.19,40876.3566284613,10.566,10.5715,10.566,10.5715,40876.3566
2009-08-10 12:05:00,19.18,19.19,19.18,19.18,9433.005375798764,10.566,10.5715,10.566,10.566,9433.0054
2009-08-10 12:10:00,19.19,19.19,19.16,19.17,49802.21117760422,10.5715,10.5715,10.555,10.5605,49802.2112
2009-08-10 12:15:00,19.17,19.18,19.16,19.17,30733.34009534436,10.5605,10.566,10.555,10.5605,30733.3401
2009-08-10 12:20:00,19.18,19.18,19.17,19.18,16837.407444974135,10.566,10.566,10.5605,10.566,16837.4074
2009-08-10 12:25:00,19.17,19.18,19.17,19.18,59133.78638807181,10.5605,10.566,10.5605,10.566,59133.7864
2009-08-10 12:30:00,19.17,19.18,19.17,19.17,11968.759509078,10.5605,10.566,10.5605,10.5605,11968.7595
2009-08-10 12:35:00,19.18,19.22,19.17,19.21,127294.85749061772,10.566,10.588,10.5605,10.5825,127294.8575
2009-08-10 12:40:00,19.21,19.25,19.13,19.15,142103.66162896846,10.5825,10.6046,10.5385,10.5495,142103.6616
2009-08-10 12:45:00,19.15,19.18,19.14,19.17,37529.16117253271,10.5495,10.566,10.544,10.5605,37529.1612
2009-08-10 12:50:00,19.16,19.2,19.16,19.18,59640.93721472766,10.555,10.577,10.555,10.566,59640.9372
2009-08-10 12:55:00,19.18,19.2,19.16,19.18,45542.1442336951,10.566,10.577,10.555,10.566,45542.1442
2009-08-10 13:00:00,19.18,19.18,19.16,19.16,46657.87605233797,10.566,10.566,10.555,10.555,46657.8761
2009-08-10 13:05:00,19.17,19.2,19.16,19.17,121310.47773607873,10.5605,10.577,10.555,10.5605,121310.4777
2009-08-10 13:10:00,19.17,19.24,19.17,19.24,87027.08185414343,10.5605,10.5991,10.5605,10.5991,87027.0819
2009-08-10 13:15:00,19.23,19.24,19.19,19.19,82462.7244142408,10.5935,10.5991,10.5715,10.5715,82462.7244
2009-08-10 13:20:00,19.19,19.23,19.17,19.18,73638.30003042905,10.5715,10.5935,10.5605,10.566,73638.3
2009-08-10 13:25:00,19.18,19.18,19.14,19.16,54366.56861750685,10.566,10.566,10.544,10.555,54366.5686
2009-08-10 13:30:00,19.16,19.26,19.15,19.25,85201.33887818237,10.555,10.6101,10.5495,10.6046,85201.3389
2009-08-10 13:35:00,19.24,19.26,19.19,19.2,66436.75829191602,10.5991,10.6101,10.5715,10.577,66436.7583
2009-08-10 13:40:00,19.2,19.23,19.17,19.23,45643.57439902627,10.577,10.5935,10.5605,10.5935,45643.5744
2009-08-10 13:45:00,19.23,19.24,19.22,19.23,57713.76407343544,10.5935,10.5991,10.588,10.5935,57713.7641
2009-08-10 13:50:00,19.23,19.24,19.23,19.23,35196.26736991581,10.5935,10.5991,10.5935,10.5935,35196.2674
2009-08-10 13:55:00,19.23,19.23,19.22,19.23,32254.79257531189,10.5935,10.5935,10.588,10.5935,32254.7926
2009-08-10 14:00:00,19.22,19.23,19.2,19.2,59032.35622274064,10.588,10.5935,10.577,10.577,59032.3562
2009-08-10 14:05:00,19.2,19.21,19.17,19.18,70595.39507049396,10.577,10.5825,10.5605,10.566,70595.3951
2009-08-10 14:10:00,19.18,19.19,19.14,19.14,74855.46201440308,10.566,10.5715,10.544,10.544,74855.462
2009-08-10 14:15:00,19.14,19.16,19.09,19.11,155492.44345268284,10.544,10.555,10.5164,10.5274,155492.4435
2009-08-10 14:20:00,19.12,19.17,19.09,19.15,53859.417790851,10.5329,10.5605,10.5164,10.5495,53859.4178
2009-08-10 14:25:00,19.16,19.18,19.14,19.17,46962.16654833147,10.555,10.566,10.544,10.5605,46962.1665
2009-08-10 14:30:00,19.18,19.21,19.17,19.19,52236.53514555229,10.566,10.5825,10.5605,10.5715,52236.5351
2009-08-10 14:35:00,19.19,19.23,19.19,19.22,78811.2384623187,10.5715,10.5935,10.5715,10.588,78811.2385
2009-08-10 14:40:00,19.22,19.23,19.22,19.23,33979.10538594178,10.588,10.5935,10.588,10.5935,33979.1054
2009-08-10 14:45:00,19.22,19.23,19.22,19.23,26371.842986104068,10.588,10.5935,10.588,10.5935,26371.843
2009-08-10 14:50:00,19.22,19.23,19.19,19.2,61365.25002535754,10.588,10.5935,10.5715,10.577,61365.25
2009-08-10 14:55:00,19.19,19.28,19.19,19.27,134293.5388984684,10.5715,10.6211,10.5715,10.6156,134293.5389
2009-08-10 15:00:00,19.26,19.35,19.26,19.31,124759.10335733848,10.6101,10.6597,10.6101,10.6376,124759.1034
2009-08-10 15:05:00,19.31,19.34,19.26,19.29,100213.00334719544,10.6376,10.6541,10.6101,10.6266,100213.0033
2009-08-10 15:10:00,19.28,19.28,19.24,19.25,73536.86986509788,10.6211,10.6211,10.5991,10.6046,73536.8699
2009-08-10 15:15:00,19.24,19.28,19.23,19.25,83274.16573689015,10.5991,10.6211,10.5935,10.6046,83274.1657
2009-08-10 15:20:00,19.24,19.25,19.22,19.25,94127.19342732528,10.5991,10.6046,10.588,10.6046,94127.1934
2009-08-10 15:25:00,19.25,19.26,19.23,19.24,48686.47935896136,10.6046,10.6101,10.5935,10.5991,48686.4794
2009-08-10 15:30:00,19.23,19.25,19.22,19.23,65929.60746526017,10.5935,10.6046,10.588,10.5935,65929.6075
2009-08-10 15:35:00,19.23,19.24,19.21,19.23,106298.81326706562,10.5935,10.5991,10.5825,10.5935,106298.8133
2009-08-10 15:40:00,19.24,19.3,19.23,19.29,112891.77401359164,10.5991,10.6321,10.5935,10.6266,112891.774
2009-08-10 15:45:00,19.29,19.32,19.29,19.31,137133.58352774114,10.6266,10.6431,10.6266,10.6376,137133.5835
2009-08-10 15:50:00,19.31,19.32,19.27,19.28,156303.88477533218,10.6376,10.6431,10.6156,10.6211,156303.8848
2009-08-10 15:55:00,19.29,19.32,19.28,19.31,380971.7009838726,10.6266,10.6431,10.6211,10.6376,380971.701
2009-08-11 09:30:00,19.23,19.33,19.1,19.23,96967.23805659804,10.5935,10.6486,10.5219,10.5935,96967.2381
2009-08-11 09:35:00,19.23,19.27,19.09,19.19,75565.47317172127,10.5935,10.6156,10.5164,10.5715,75565.4732
2009-08-11 09:40:00,19.18,19.19,19.09,19.13,78202.65747033167,10.566,10.5715,10.5164,10.5385,78202.6575
2009-08-11 09:45:00,19.13,19.17,18.99,19.04,100517.29384318896,10.5385,10.5605,10.4613,10.4889,100517.2938
2009-08-11 09:50:00,19.04,19.08,19.02,19.08,91997.15995537072,10.4889,10.5109,10.4779,10.5109,91997.16
2009-08-11 09:55:00,19.08,19.13,19.04,19.12,85302.76904351354,10.5109,10.5385,10.4889,10.5329,85302.769
2009-08-11 10:00:00,19.12,19.13,18.94,19.01,169895.5269297089,10.5329,10.5385,10.4338,10.4724,169895.5269
2009-08-11 10:05:00,19.01,19.1,18.96,19.09,157318.18642864388,10.4724,10.5219,10.4448,10.5164,157318.1864
2009-08-11 10:10:00,19.1,19.12,19.05,19.1,128309.1591439294,10.5219,10.5329,10.4944,10.5219,128309.1591
2009-08-11 10:15:00,19.11,19.11,19.05,19.05,85809.91987016938,10.5274,10.5274,10.4944,10.4944,85809.9199
2009-08-11 10:20:00,19.05,19.05,18.93,18.94,102545.89714981236,10.4944,10.4944,10.4283,10.4338,102545.8971
2009-08-11 10:25:00,18.94,18.94,18.77,18.81,117963.28228015012,10.4338,10.4338,10.3401,10.3622,117963.2823
2009-08-11 10:30:00,18.81,18.92,18.74,18.92,123744.80170402676,10.3622,10.4228,10.3236,10.4228,123744.8017
2009-08-11 10:35:00,18.91,18.96,18.85,18.93,58728.06572674713,10.4173,10.4448,10.3842,10.4283,58728.0657
2009-08-11 10:40:00,18.94,18.98,18.93,18.95,81955.57358758495,10.4338,10.4558,10.4283,10.4393,81955.5736
2009-08-11 10:45:00,18.96,18.98,18.93,18.94,95648.64590729284,10.4448,10.4558,10.4283,10.4338,95648.6459
2009-08-11 10:50:00,18.95,19.03,18.93,19.01,138046.45501572167,10.4393,10.4834,10.4283,10.4724,138046.455
2009-08-11 10:55:00,19.0,19.01,18.93,18.96,115528.95831220206,10.4668,10.4724,10.4283,10.4448,115528.9583
2009-08-11 11:00:00,18.95,18.98,18.88,18.89,95750.076072624,10.4393,10.4558,10.4007,10.4062,95750.0761
2009-08-11 11:05:00,18.89,18.89,18.85,18.88,37224.870676539205,10.4062,10.4062,10.3842,10.4007,37224.8707
2009-08-11 11:10:00,18.87,18.88,18.81,18.81,45846.43472968861,10.3952,10.4007,10.3622,10.3622,45846.4347
2009-08-11 11:15:00,18.81,18.85,18.79,18.8,78608.37813165635,10.3622,10.3842,10.3512,10.3567,78608.3781
2009-08-11 11:20:00,18.8,18.83,18.78,18.81,49903.64134293539,10.3567,10.3732,10.3456,10.3622,49903.6413
2009-08-11 11:25:00,18.81,18.89,18.81,18.89,55888.02109747439,10.3622,10.4062,10.3622,10.4062,55888.0211
2009-08-11 11:30:00,18.88,18.93,18.87,18.93,45745.00456435744,10.4007,10.4283,10.3952,10.4283,45745.0046
2009-08-11 11:35:00,18.92,18.93,18.9,18.9,54569.42894816919,10.4228,10.4283,10.4118,10.4118,54569.4289
2009-08-11 11:40:00,18.91,18.93,18.91,18.91,48280.75869763668,10.4173,10.4283,10.4173,10.4173,48280.7587
2009-08-11 11:45:00,18.91,18.93,18.91,18.93,29719.03844203266,10.4173,10.4283,10.4173,10.4283,29719.0384
2009-08-11 11:50:00,18.92,18.93,18.9,18.93,37934.88183385739,10.4228,10.4283,10.4118,10.4283,37934.8818
2009-08-11 11:55:00,18.93,18.94,18.9,18.9,66639.61862257836,10.4283,10.4338,10.4118,10.4118,66639.6186
2009-08-11 12:00:00,18.9,18.93,18.87,18.91,46657.87605233797,10.4118,10.4283,10.3952,10.4173,46657.8761
2009-08-11 12:05:00,18.91,18.91,18.88,18.9,39152.04381783142,10.4173,10.4173,10.4007,10.4118,39152.0438
2009-08-11 12:10:00,18.9,18.93,18.9,18.93,23328.938026168984,10.4118,10.4283,10.4118,10.4283,23328.938
2009-08-11 12:15:00,18.93,18.99,18.92,18.98,106805.96409372149,10.4283,10.4613,10.4228,10.4558,106805.9641
2009-08-11 12:20:00,18.98,19.0,18.94,18.94,92098.59012070188,10.4558,10.4668,10.4338,10.4338,92098.5901
2009-08-11 12:25:00,18.93,18.93,18.88,18.92,40064.91530581195,10.4283,10.4283,10.4007,10.4228,40064.9153
2009-08-11 12:30:00,18.93,18.96,18.93,18.94,34587.6863779288,10.4283,10.4448,10.4283,10.4338,34587.6864
2009-08-11 12:35:00,18.95,18.98,18.94,18.98,66842.47895324069,10.4393,10.4558,10.4338,10.4558,66842.479
2009-08-11 12:40:00,18.98,19.0,18.92,18.94,108023.1260776955,10.4558,10.4668,10.4228,10.4338,108023.1261
2009-08-11 12:45:00,18.93,18.97,18.92,18.92,33370.524393954765,10.4283,10.4503,10.4228,10.4228,33370.5244
2009-08-11 12:50:00,18.92,18.98,18.91,18.97,33370.524393954765,10.4228,10.4558,10.4173,10.4503,33370.5244
2009-08-11 12:55:00,18.97,19.0,18.96,18.96,44933.563241708085,10.4503,10.4668,10.4448,10.4448,44933.5632
2009-08-11 13:00:00,18.97,18.99,18.94,18.95,88649.96449944214,10.4503,10.4613,10.4338,10.4393,88649.9645
2009-08-11 13:05:00,18.95,18.99,18.94,18.95,60148.08804138351,10.4393,10.4613,10.4338,10.4393,60148.088
2009-08-11 13:10:00,18.95,18.96,18.93,18.95,23430.36819150015,10.4393,10.4448,10.4283,10.4393,23430.3682
2009-08-11 13:15:00,18.93,18.98,18.93,18.98,42904.95993508469,10.4283,10.4558,10.4283,10.4558,42904.9599
2009-08-11 13:20:00,18.98,18.98,18.96,18.96,41586.36778577949,10.4558,10.4558,10.4448,10.4448,41586.3678
2009-08-11 13:25:00,18.96,18.97,18.93,18.94,30834.770260675527,10.4448,10.4503,10.4283,10.4338,30834.7703
2009-08-11 13:30:00,18.95,19.01,18.94,19.01,54467.99878283802,10.4393,10.4724,10.4338,10.4724,54467.9988
2009-08-11 13:35:00,19.0,19.0,18.98,18.99,36413.42935388985,10.4668,10.4668,10.4558,10.4613,36413.4294
2009-08-11 13:40:00,18.99,19.02,18.99,19.01,19474.59174358454,10.4613,10.4779,10.4613,10.4724,19474.5917
2009-08-11 13:45:00,19.02,19.04,19.0,19.03,77695.50664367584,10.4779,10.4889,10.4668,10.4834,77695.5066
2009-08-11 13:50:00,19.02,19.06,19.02,19.04,55786.59093214322,10.4779,10.4999,10.4779,10.4889,55786.5909
2009-08-11 13:55:00,19.04,19.07,19.03,19.04,41484.93762044832,10.4889,10.5054,10.4834,10.4889,41484.9376
2009-08-11 14:00:00,19.05,19.09,19.05,19.08,46150.72522568212,10.4944,10.5164,10.4944,10.5109,46150.7252
2009-08-11 14:05:00,19.08,19.11,19.05,19.09,91388.57896338373,10.5109,10.5274,10.4944,10.5164,91388.579
2009-08-11 14:10:00,19.09,19.15,19.08,19.14,136626.43270108532,10.5164,10.5495,10.5109,10.544,136626.4327
2009-08-11 14:15:00,19.15,19.18,19.13,19.14,96967.23805659804,10.5495,10.566,10.5385,10.544,96967.2381
2009-08-11 14:20:00,19.15,19.18,19.09,19.1,79014.09879298104,10.5495,10.566,10.5164,10.5219,79014.0988
2009-08-11 14:25:00,19.1,19.11,19.04,19.07,95750.076072624,10.5219,10.5274,10.4889,10.5054,95750.0761
2009-08-11 14:30:00,19.06,19.09,19.06,19.06,32863.37356729891,10.4999,10.5164,10.4999,10.4999,32863.3736
2009-08-11 14:35:00,19.06,19.08,19.04,19.07,46556.4458870068,10.4999,10.5109,10.4889,10.5054,46556.4459
2009-08-11 14:40:00,19.07,19.1,19.06,19.09,28501.87645805863,10.5054,10.5219,10.4999,10.5164,28501.8765
2009-08-11 14:45:00,19.1,19.1,19.04,19.05,58829.4958920783,10.5219,10.5219,10.4889,10.4944,58829.4959
2009-08-11 14:50:00,19.05,19.15,19.05,19.14,89867.12648341617,10.4944,10.5495,10.4944,10.544,89867.1265
2009-08-11 14:55:00,19.14,19.17,19.11,19.16,40673.49629779896,10.544,10.5605,10.5274,10.555,40673.4963
2009-08-11 15:00:00,19.15,19.18,19.15,19.17,40572.06613246779,10.5495,10.566,10.5495,10.5605,40572.0661
2009-08-11 15:05:00,19.17,19.21,19.12,19.15,165229.7393244751,10.5605,10.5825,10.5329,10.5495,165229.7393
2009-08-11 15:10:00,19.14,19.17,19.11,19.16,34181.96571660412,10.544,10.5605,10.5274,10.555,34181.9657
2009-08-11 15:15:00,19.17,19.17,19.16,19.16,15518.815295668932,10.5605,10.5605,10.555,10.555,15518.8153
2009-08-11 15:20:00,19.16,19.2,19.14,19.19,74652.60168374075,10.555,10.577,10.544,10.5715,74652.6017
2009-08-11 15:25:00,19.19,19.2,19.16,19.17,65219.59630794198,10.5715,10.577,10.555,10.5605,65219.5963
2009-08-11 15:30:00,19.17,19.17,19.11,19.12,46657.87605233797,10.5605,10.5605,10.5274,10.5329,46657.8761
2009-08-11 15:35:00,19.11,19.14,19.09,19.1,80535.55127294858,10.5274,10.544,10.5164,10.5219,80535.5513
2009-08-11 15:40:00,19.1,19.18,19.09,19.17,142915.10295161782,10.5219,10.566,10.5164,10.5605,142915.103
2009-08-11 15:45:00,19.18,19.18,19.12,19.15,109950.29921898773,10.566,10.566,10.5329,10.5495,109950.2992
2009-08-11 15:50:00,19.16,19.16,19.08,19.08,126990.5669946242,10.555,10.555,10.5109,10.5109,126990.567
2009-08-11 15:55:00,19.08,19.11,19.08,19.1,208236.12942489097,10.5109,10.5274,10.5109,10.5219,208236.1294
2009-08-12 09:30:00,19.31,19.6,19.31,19.55,201034.587686378,10.6376,10.7974,10.6376,10.7698,201034.5877
2009-08-12 09:35:00,19.55,19.87,19.55,19.78,300233.2893802617,10.7698,10.9461,10.7698,10.8965,300233.2894
2009-08-12 09:40:00,19.79,19.83,19.71,19.77,146059.43807688408,10.902,10.9241,10.858,10.891,146059.4381
2009-08-12 09:45:00,19.77,19.8,19.76,19.78,125266.25418399432,10.891,10.9076,10.8855,10.8965,125266.2542
2009-08-12 09:50:00,19.79,19.87,19.67,19.71,339182.4728674308,10.902,10.9461,10.8359,10.858,339182.4729
2009-08-12 09:55:00,19.72,19.74,19.62,19.72,143625.114108936,10.8635,10.8745,10.8084,10.8635,143625.1141
2009-08-12 10:00:00,19.72,19.82,19.72,19.8,178618.52114818947,10.8635,10.9186,10.8635,10.9076,178618.5211
2009-08-12 10:05:00,19.8,19.81,19.7,19.78,179937.11329749468,10.9076,10.9131,10.8525,10.8965,179937.1133
2009-08-12 10:10:00,19.78,19.8,19.72,19.74,106298.81326706562,10.8965,10.9076,10.8635,10.8745,106298.8133
2009-08-12 10:15:00,19.75,19.86,19.72,19.74,120499.03641342936,10.88,10.9406,10.8635,10.8745,120499.0364
2009-08-12 10:20:00,19.74,19.81,19.68,19.81,125671.974845319,10.8745,10.9131,10.8414,10.9131,125671.9748
2009-08-12 10:25:00,19.81,19.86,19.8,19.85,84795.61821685769,10.9131,10.9406,10.9076,10.9351,84795.6182
2009-08-12 10:30:00,19.85,19.85,19.69,19.81,153869.5608073841,10.9351,10.9351,10.847,10.9131,153869.5608
2009-08-12 10:35:00,19.81,19.81,19.7,19.72,101024.44466984482,10.9131,10.9131,10.8525,10.8635,101024.4447
2009-08-12 10:40:00,19.72,19.83,19.7,19.82,89664.26615275383,10.8635,10.9241,10.8525,10.9186,89664.2662
2009-08-12 10:45:00,19.83,19.92,19.82,19.91,72928.28887311087,10.9241,10.9737,10.9186,10.9681,72928.2889
2009-08-12 10:50:00,19.92,19.94,19.89,19.93,136626.43270108532,10.9737,10.9847,10.9571,10.9792,136626.4327
2009-08-12 10:55:00,19.93,19.95,19.93,19.95,72015.41738513033,10.9792,10.9902,10.9792,10.9902,72015.4174
2009-08-12 11:00:00,19.95,20.01,19.94,19.97,107414.5450857085,10.9902,11.0232,10.9847,11.0012,107414.5451
2009-08-12 11:05:00,19.96,19.97,19.88,19.94,57105.18308144842,10.9957,11.0012,10.9516,10.9847,57105.1831
2009-08-12 11:10:00,19.94,19.98,19.94,19.96,37123.44051120804,10.9847,11.0067,10.9847,10.9957,37123.4405
2009-08-12 11:15:00,19.97,20.04,19.97,20.03,95648.64590729284,11.0012,11.0398,11.0012,11.0343,95648.6459
2009-08-12 11:20:00,20.03,20.12,20.03,20.11,136829.29303174763,11.0343,11.0838,11.0343,11.0783,136829.293
2009-08-12 11:25:00,20.09,20.15,20.08,20.08,86925.65168881226,11.0673,11.1004,11.0618,11.0618,86925.6517
2009-08-12 11:30:00,20.08,20.09,19.99,20.0,86925.65168881226,11.0618,11.0673,11.0122,11.0177,86925.6517
2009-08-12 11:35:00,19.99,20.01,19.98,20.01,76579.77482503296,11.0122,11.0232,11.0067,11.0232,76579.7748
2009-08-12 11:40:00,20.01,20.01,19.99,19.99,35094.83720458464,11.0232,11.0232,11.0122,11.0122,35094.8372
2009-08-12 11:45:00,19.99,20.0,19.93,19.94,87229.94218480577,11.0122,11.0177,10.9792,10.9847,87229.9422
2009-08-12 11:50:00,19.94,19.95,19.88,19.88,70696.82523582513,10.9847,10.9902,10.9516,10.9516,70696.8252
2009-08-12 11:55:00,19.88,19.89,19.88,19.89,16735.977279642964,10.9516,10.9571,10.9516,10.9571,16735.9773
2009-08-12 12:00:00,19.89,19.91,19.85,19.85,144233.695100923,10.9571,10.9681,10.9351,10.9351,144233.6951
2009-08-12 12:05:00,19.85,19.87,19.83,19.85,132974.9467491632,10.9351,10.9461,10.9241,10.9351,132974.9467
2009-08-12 12:10:00,19.85,19.85,19.8,19.82,88447.1041687798,10.9351,10.9351,10.9076,10.9186,88447.1042
2009-08-12 12:15:00,19.83,19.85,19.82,19.83,57105.18308144842,10.9241,10.9351,10.9186,10.9241,57105.1831
2009-08-12 12:20:00,19.82,19.83,19.73,19.74,174358.45420428037,10.9186,10.9241,10.869,10.8745,174358.4542
2009-08-12 12:25:00,19.74,19.81,19.73,19.81,75159.75251039659,10.8745,10.9131,10.869,10.9131,75159.7525
2009-08-12 12:30:00,19.8,19.81,19.72,19.72,64103.86448929912,10.9076,10.9131,10.8635,10.8635,64103.8645
2009-08-12 12:35:00,19.72,19.83,19.71,19.83,70899.68556648747,10.8635,10.9241,10.858,10.9241,70899.6856
2009-08-12 12:40:00,19.83,19.83,19.78,19.78,31747.64174865605,10.9241,10.9241,10.8965,10.8965,31747.6417
2009-08-12 12:45:00,19.78,19.81,19.77,19.79,51627.95415356527,10.8965,10.9131,10.891,10.902,51627.9542
2009-08-12 12:50:00,19.79,19.85,19.78,19.83,73029.71903844204,10.902,10.9351,10.8965,10.9241,73029.719
2009-08-12 12:55:00,19.82,19.88,19.81,19.88,69378.23308651993,10.9186,10.9516,10.9131,10.9516,69378.2331
2009-08-12 13:00:00,19.88,19.88,19.81,19.82,58423.77523075363,10.9516,10.9516,10.9131,10.9186,58423.7752
2009-08-12 13:05:00,19.82,19.87,19.81,19.86,44832.13307637692,10.9186,10.9461,10.9131,10.9406,44832.1331
2009-08-12 13:10:00,19.87,19.88,19.81,19.81,64103.86448929912,10.9461,10.9516,10.9131,10.9131,64103.8645
2009-08-12 13:15:00,19.81,19.85,19.79,19.8,77695.50664367584,10.9131,10.9351,10.902,10.9076,77695.5066
2009-08-12 13:20:00,19.8,19.84,19.8,19.83,44324.98224972107,10.9076,10.9296,10.9076,10.9241,44324.9822
2009-08-12 13:25:00,19.84,19.85,19.8,19.8,64002.43432396795,10.9296,10.9351,10.9076,10.9076,64002.4343
2009-08-12 13:30:00,19.8,19.81,19.79,19.79,36819.15001521452,10.9076,10.9131,10.902,10.902,36819.15
2009-08-12 13:35:00,19.8,19.8,19.78,19.8,45542.1442336951,10.9076,10.9076,10.8965,10.9076,45542.1442
2009-08-12 13:40:00,19.79,19.83,19.79,19.8,62582.41200933157,10.902,10.9241,10.902,10.9076,62582.412
2009-08-12 13:45:00,19.81,19.84,19.8,19.83,37630.59133786388,10.9131,10.9296,10.9076,10.9241,37630.5913
2009-08-12 13:50:00,19.83,19.84,19.82,19.83,41282.07728978599,10.9241,10.9296,10.9186,10.9241,41282.0773
2009-08-12 13:55:00,19.82,19.83,19.79,19.83,65118.16614261081,10.9186,10.9241,10.902,10.9241,65118.1661
2009-08-12 14:00:00,19.83,19.83,19.82,19.82,39862.05497514961,10.9241,10.9241,10.9186,10.9186,39862.055
2009-08-12 14:05:00,19.82,19.83,19.79,19.81,55888.02109747439,10.9186,10.9241,10.902,10.9131,55888.0211
2009-08-12 14:10:00,19.8,19.88,19.78,19.86,61669.54052135105,10.9076,10.9516,10.8965,10.9406,61669.5405
2009-08-12 14:15:00,19.87,19.92,19.58,19.68,218379.14595800792,10.9461,10.9737,10.7864,10.8414,218379.146
2009-08-12 14:20:00,19.69,19.72,19.64,19.72,137437.87402373465,10.847,10.8635,10.8194,10.8635,137437.874
2009-08-12 14:25:00,19.72,19.74,19.55,19.56,130743.48311187747,10.8635,10.8745,10.7698,10.7753,130743.4831
2009-08-12 14:30:00,19.56,19.67,19.54,19.63,218683.4364540014,10.7753,10.8359,10.7643,10.8139,218683.4365
2009-08-12 14:35:00,19.62,19.73,19.61,19.64,144639.4157622477,10.8084,10.869,10.8029,10.8194,144639.4158
2009-08-12 14:40:00,19.64,19.67,19.6,19.64,72116.8475504615,10.8194,10.8359,10.7974,10.8194,72116.8476
2009-08-12 14:45:00,19.64,19.72,19.62,19.72,81651.28309159144,10.8194,10.8635,10.8084,10.8635,81651.2831
2009-08-12 14:50:00,19.72,19.88,19.66,19.86,183690.029414748,10.8635,10.9516,10.8304,10.9406,183690.0294
2009-08-12 14:55:00,19.86,19.92,19.85,19.88,174764.17486560502,10.9406,10.9737,10.9351,10.9516,174764.1749
2009-08-12 15:00:00,19.87,19.92,19.84,19.87,158839.6389086114,10.9461,10.9737,10.9296,10.9461,158839.6389
2009-08-12 15:05:00,19.87,19.95,19.86,19.94,123136.22071203977,10.9461,10.9902,10.9406,10.9847,123136.2207
2009-08-12 15:10:00,19.93,19.94,19.9,19.93,110153.15954965008,10.9792,10.9847,10.9626,10.9792,110153.1595
2009-08-12 15:15:00,19.92,19.99,19.92,19.96,118369.0029414748,10.9737,11.0122,10.9737,10.9957,118369.0029
2009-08-12 15:20:00,19.95,20.0,19.92,19.98,167258.3426310985,10.9902,11.0177,10.9737,11.0067,167258.3426
2009-08-12 15:25:00,19.98,20.05,19.98,20.05,137336.44385840348,11.0067,11.0453,11.0067,11.0453,137336.4439
2009-08-12 15:30:00,20.04,20.06,20.0,20.06,212191.9058728066,11.0398,11.0508,11.0177,11.0508,212191.9059
2009-08-12 15:35:00,20.06,20.1,20.04,20.09,239273.76001622883,11.0508,11.0728,11.0398,11.0673,239273.76
2009-08-12 15:40:00,20.09,20.09,19.93,19.94,289887.4125164824,11.0673,11.0673,10.9792,10.9847,289887.4125
2009-08-12 15:45:00,19.94,19.95,19.85,19.88,182472.8674307739,10.9847,10.9902,10.9351,10.9516,182472.8674
2009-08-12 15:50:00,19.88,19.9,19.75,19.78,301856.1720255604,10.9516,10.9626,10.88,10.8965,301856.172
2009-08-12 15:55:00,19.78,19.86,19.78,19.84,436454.0014200224,10.8965,10.9406,10.8965,10.9296,436454.0014
2009-08-13 09:30:00,20.06,20.21,19.93,20.13,123643.3715386956,11.0641,11.1468,10.9924,11.1027,123643.3715
2009-08-13 09:35:00,20.21,20.29,19.83,20.11,191297.29181458565,11.1468,11.1909,10.9372,11.0916,191297.2918
2009-08-13 09:40:00,20.15,20.21,20.11,20.19,62886.70250532508,11.1137,11.1468,11.0916,11.1358,62886.7025
2009-08-13 09:45:00,20.2,20.2,20.05,20.07,130642.0529465463,11.1413,11.1413,11.0585,11.0696,130642.0529
2009-08-13 09:50:00,20.07,20.09,19.83,19.84,147276.6000608581,11.0696,11.0806,10.9372,10.9427,147276.6001
2009-08-13 09:55:00,19.85,20.01,19.83,19.93,124657.6731920073,10.9482,11.0365,10.9372,10.9924,124657.6732
2009-08-13 10:00:00,19.92,19.97,19.83,19.93,79926.97028096156,10.9868,11.0144,10.9372,10.9924,79926.9703
2009-08-13 10:05:00,19.93,20.01,19.87,19.93,104168.77979511108,10.9924,11.0365,10.9593,10.9924,104168.7798
2009-08-13 10:10:00,19.92,20.0,19.9,19.98,91794.2996247084,10.9868,11.031,10.9758,11.0199,91794.2996
2009-08-13 10:15:00,19.98,19.99,19.87,19.89,82057.00375291612,11.0199,11.0254,10.9593,10.9703,82057.0038
2009-08-13 10:20:00,19.89,20.03,19.89,20.03,80434.12110761741,10.9703,11.0475,10.9703,11.0475,80434.1211
2009-08-13 10:25:00,20.03,20.05,19.98,20.04,46962.16654833147,11.0475,11.0585,11.0199,11.053,46962.1665
2009-08-13 10:30:00,20.04,20.05,20.01,20.02,30023.32893802617,11.053,11.0585,11.0365,11.042,30023.3289
2009-08-13 10:35:00,20.02,20.12,19.98,20.08,97677.24921391622,11.042,11.0971,11.0199,11.0751,97677.2492
2009-08-13 10:40:00,20.09,20.12,20.01,20.05,103965.91946444871,11.0806,11.0971,11.0365,11.0585,103965.9195
2009-08-13 10:45:00,20.05,20.09,20.04,20.08,45846.43472968861,11.0585,11.0806,11.053,11.0751,45846.4347
2009-08-13 10:50:00,20.07,20.24,20.06,20.22,151130.94634344254,11.0696,11.1633,11.0641,11.1523,151130.9463
2009-08-13 10:55:00,20.22,20.3,20.22,20.23,155796.73394867632,11.1523,11.1964,11.1523,11.1578,155796.7339
2009-08-13 11:00:00,20.24,20.25,20.18,20.23,51627.95415356527,11.1633,11.1689,11.1302,11.1578,51627.9542
2009-08-13 11:05:00,20.23,20.24,20.17,20.2,46556.4458870068,11.1578,11.1633,11.1247,11.1413,46556.4459
2009-08-13 11:10:00,20.2,20.21,20.14,20.16,64712.44548128614,11.1413,11.1468,11.1082,11.1192,64712.4455
2009-08-13 11:15:00,20.16,20.18,20.11,20.11,51526.5239882341,11.1192,11.1302,11.0916,11.0916,51526.524
2009-08-13 11:20:00,20.11,20.17,20.1,20.17,64103.86448929912,11.0916,11.1247,11.0861,11.1247,64103.8645
2009-08-13 11:25:00,20.17,20.25,20.15,20.24,80332.69094228624,11.1247,11.1689,11.1137,11.1633,80332.6909
2009-08-13 11:30:00,20.24,20.25,20.18,20.19,49700.78101227305,11.1633,11.1689,11.1302,11.1358,49700.781
2009-08-13 11:35:00,20.19,20.24,20.15,20.24,66741.04878790953,11.1358,11.1633,11.1137,11.1633,66741.0488
2009-08-13 11:40:00,20.24,20.26,20.21,20.24,43107.82026574703,11.1633,11.1744,11.1468,11.1633,43107.8203
2009-08-13 11:45:00,20.23,20.27,20.21,20.21,29921.898772695,11.1578,11.1799,11.1468,11.1468,29921.8988
2009-08-13 11:50:00,20.21,20.28,20.21,20.26,55076.57977482503,11.1468,11.1854,11.1468,11.1744,55076.5798
2009-08-13 11:55:00,20.25,20.35,20.25,20.33,81448.4227609291,11.1689,11.224,11.1689,11.213,81448.4228
2009-08-13 12:00:00,20.33,20.37,20.29,20.3,60858.0991987017,11.213,11.235,11.1909,11.1964,60858.0992
2009-08-13 12:05:00,20.29,20.44,20.29,20.37,99908.71285120194,11.1909,11.2736,11.1909,11.235,99908.7129
2009-08-13 12:10:00,20.37,20.4,20.34,20.35,48077.89836697434,11.235,11.2516,11.2185,11.224,48077.8984
2009-08-13 12:15:00,20.35,20.42,20.35,20.42,29414.74794603915,11.224,11.2626,11.224,11.2626,29414.7479
2009-08-13 12:20:00,20.42,20.42,20.36,20.37,25256.111167461204,11.2626,11.2626,11.2295,11.235,25256.1112
2009-08-13 12:25:00,20.37,20.37,20.33,20.35,51526.5239882341,11.235,11.235,11.213,11.224,51526.524
2009-08-13 12:30:00,20.34,20.34,20.3,20.3,34181.96571660412,11.2185,11.2185,11.1964,11.1964,34181.9657
2009-08-13 12:35:00,20.3,20.42,20.29,20.42,79216.95912364338,11.1964,11.2626,11.1909,11.2626,79216.9591
2009-08-13 12:40:00,20.43,20.44,20.34,20.35,83781.316563546,11.2681,11.2736,11.2185,11.224,83781.3166
2009-08-13 12:45:00,20.36,20.41,20.35,20.4,83781.316563546,11.2295,11.2571,11.224,11.2516,83781.3166
2009-08-13 12:50:00,20.39,20.41,20.34,20.34,62582.41200933157,11.2461,11.2571,11.2185,11.2185,62582.412
2009-08-13 12:55:00,20.34,20.37,20.34,20.36,53047.97646820165,11.2185,11.235,11.2185,11.2295,53047.9765
2009-08-13 13:00:00,20.37,20.48,20.36,20.44,80636.98143827975,11.235,11.2957,11.2295,11.2736,80636.9814
2009-08-13 13:05:00,20.43,20.43,20.34,20.35,57815.194238766606,11.2681,11.2681,11.2185,11.224,57815.1942
2009-08-13 13:10:00,20.36,20.36,20.24,20.25,125773.40501065017,11.2295,11.2295,11.1633,11.1689,125773.405
2009-08-13 13:15:00,20.25,20.27,20.2,20.23,94228.62359265646,11.1689,11.1799,11.1413,11.1578,94228.6236
2009-08-13 13:20:00,20.24,20.26,20.21,20.26,46556.4458870068,11.1633,11.1744,11.1468,11.1744,46556.4459
2009-08-13 13:25:00,20.26,20.26,20.2,20.21,77695.50664367584,11.1744,11.1744,11.1413,11.1468,77695.5066
2009-08-13 13:30:00,20.21,20.26,20.21,20.26,49700.78101227305,11.1468,11.1744,11.1468,11.1744,49700.781
2009-08-13 13:35:00,20.26,20.28,20.25,20.27,44730.702911045744,11.1744,11.1854,11.1689,11.1799,44730.7029
2009-08-13 13:40:00,20.28,20.31,20.27,20.28,52033.67481488995,11.1854,11.2019,11.1799,11.1854,52033.6748
2009-08-13 13:45:00,20.28,20.38,20.28,20.38,141799.37113297495,11.1854,11.2406,11.1854,11.2406,141799.3711
2009-08-13 13:50:00,20.39,20.4,20.33,20.36,210366.16289684552,11.2461,11.2516,11.213,11.2295,210366.1629
2009-08-13 13:55:00,20.37,20.44,20.36,20.41,143726.54427426716,11.235,11.2736,11.2295,11.2571,143726.5443
2009-08-13 14:00:00,20.42,20.44,20.37,20.41,117050.4107921696,11.2626,11.2736,11.235,11.2571,117050.4108
2009-08-13 14:05:00,20.41,20.44,20.37,20.41,157419.61659397505,11.2571,11.2736,11.235,11.2571,157419.6166
2009-08-13 14:10:00,20.41,20.42,20.32,20.39,208337.5595902221,11.2571,11.2626,11.2075,11.2461,208337.5596
2009-08-13 14:15:00,20.38,20.39,20.29,20.36,197078.8112384623,11.2406,11.2461,11.1909,11.2295,197078.8112
2009-08-13 14:20:00,20.36,20.42,20.35,20.37,161882.54386854652,11.2295,11.2626,11.224,11.235,161882.5439
2009-08-13 14:25:00,20.37,20.45,20.37,20.41,175068.46536159853,11.235,11.2792,11.235,11.2571,175068.4654
2009-08-13 14:30:00,20.41,20.47,20.36,20.36,135104.98022111776,11.2571,11.2902,11.2295,11.2295,135104.9802
2009-08-13 14:35:00,20.36,20.41,20.33,20.4,71001.11573181865,11.2295,11.2571,11.213,11.2516,71001.1157
2009-08-13 14:40:00,20.4,20.46,20.39,20.42,92910.03144335124,11.2516,11.2847,11.2461,11.2626,92910.0314
2009-08-13 14:45:00,20.42,20.45,20.39,20.4,102444.4669844812,11.2626,11.2792,11.2461,11.2516,102444.467
2009-08-13 14:50:00,20.4,20.42,20.39,20.4,65422.45663860432,11.2516,11.2626,11.2461,11.2516,65422.4566
2009-08-13 14:55:00,20.41,20.41,20.3,20.3,97880.10954457856,11.2571,11.2571,11.1964,11.1964,97880.1095
2009-08-13 15:00:00,20.31,20.4,20.31,20.37,78304.08763566284,11.2019,11.2516,11.2019,11.235,78304.0876
2009-08-13 15:05:00,20.37,20.41,20.32,20.39,118267.57277614364,11.235,11.2571,11.2075,11.2461,118267.5728
2009-08-13 15:10:00,20.39,20.48,20.36,20.46,132163.50542651385,11.2461,11.2957,11.2295,11.2847,132163.5054
2009-08-13 15:15:00,20.46,20.54,20.46,20.48,173749.87321229334,11.2847,11.3288,11.2847,11.2957,173749.8732
2009-08-13 15:20:00,20.47,20.52,20.44,20.44,88649.96449944214,11.2902,11.3178,11.2736,11.2736,88649.9645
2009-08-13 15:25:00,20.44,20.48,20.44,20.48,74855.46201440308,11.2736,11.2957,11.2736,11.2957,74855.462
2009-08-13 15:30:00,20.48,20.54,20.48,20.5,143219.3934476113,11.2957,11.3288,11.2957,11.3067,143219.3934
2009-08-13 15:35:00,20.5,20.53,20.49,20.51,121614.76823207222,11.3067,11.3233,11.3012,11.3123,121614.7682
2009-08-13 15:40:00,20.5,20.6,20.5,20.56,250836.7988639821,11.3067,11.3619,11.3067,11.3398,250836.7989
2009-08-13 15:45:00,20.56,20.6,20.47,20.49,394259.0526422558,11.3398,11.3619,11.2902,11.3012,394259.0526
2009-08-13 15:50:00,20.48,20.59,20.48,20.59,424586.6720762755,11.2957,11.3564,11.2957,11.3564,424586.6721
2009-08-13 15:55:00,20.59,20.62,20.38,20.49,1411907.901409879,11.3564,11.3729,11.2406,11.3012,1411907.9014
2009-08-14 09:30:00,20.61,20.7,20.52,20.59,158535.34841261792,11.3674,11.417,11.3178,11.3564,158535.3484
2009-08-14 09:35:00,20.58,20.59,20.29,20.44,268282.7873009433,11.3509,11.3564,11.1909,11.2736,268282.7873
2009-08-14 09:40:00,20.43,20.43,20.09,20.09,246982.4525813977,11.2681,11.2681,11.0806,11.0806,246982.4526
2009-08-14 09:45:00,20.08,20.17,20.05,20.14,139872.19799168274,11.0751,11.1247,11.0585,11.1082,139872.198
2009-08-14 09:50:00,20.14,20.24,20.14,20.15,94025.76326199411,11.1082,11.1633,11.1082,11.1137,94025.7633
2009-08-14 09:55:00,20.15,20.18,0.01,19.96,217263.41413936505,11.1137,11.1302,0.0055,11.0089,217263.4141
2009-08-14 10:00:00,19.99,19.99,19.85,19.91,243128.10629881328,11.0254,11.0254,10.9482,10.9813,243128.1063
2009-08-14 10:05:00,19.9,19.95,19.82,19.93,154376.71163403997,10.9758,11.0034,10.9317,10.9924,154376.7116
2009-08-14 10:10:00,19.93,19.95,19.73,19.81,204077.492646313,10.9924,11.0034,10.882,10.9262,204077.4926
2009-08-14 10:15:00,19.79,19.83,19.75,19.8,153058.11948473475,10.9151,10.9372,10.8931,10.9207,153058.1195
2009-08-14 10:20:00,19.79,19.83,19.77,19.79,80129.8306116239,10.9151,10.9372,10.9041,10.9151,80129.8306
2009-08-14 10:25:00,19.8,19.92,19.78,19.9,65625.31696926666,10.9207,10.9868,10.9096,10.9758,65625.317
2009-08-14 10:30:00,19.89,19.91,19.8,19.81,96155.79673394868,10.9703,10.9813,10.9207,10.9262,96155.7967
2009-08-14 10:35:00,19.83,19.83,19.78,19.79,59235.216553402985,10.9372,10.9372,10.9096,10.9151,59235.2166
2009-08-14 10:40:00,19.79,19.8,19.69,19.71,185515.772390709,10.9151,10.9207,10.86,10.871,185515.7724
2009-08-14 10:45:00,19.71,19.71,19.64,19.68,79926.97028096156,10.871,10.871,10.8324,10.8545,79926.9703
2009-08-14 10:50:00,19.67,19.68,19.52,19.53,139060.75666903338,10.849,10.8545,10.7662,10.7717,139060.7567
2009-08-14 10:55:00,19.53,19.63,19.53,19.63,74449.74135307841,10.7717,10.8269,10.7717,10.8269,74449.7414
2009-08-14 11:00:00,19.63,19.64,19.53,19.6,277715.7926767421,10.8269,10.8324,10.7717,10.8103,277715.7927
2009-08-14 11:05:00,19.59,19.64,19.55,19.61,173851.3033776245,10.8048,10.8324,10.7828,10.8159,173851.3034
2009-08-14 11:10:00,19.61,19.63,19.57,19.57,121209.04757074754,10.8159,10.8269,10.7938,10.7938,121209.0476
2009-08-14 11:15:00,19.58,19.6,19.52,19.53,107414.5450857085,10.7993,10.8103,10.7662,10.7717,107414.5451
2009-08-14 11:20:00,19.54,19.58,19.53,19.54,31240.490922000205,10.7773,10.7993,10.7717,10.7773,31240.4909
2009-08-14 11:25:00,19.54,19.55,19.38,19.38,174257.0240389492,10.7773,10.7828,10.689,10.689,174257.024
2009-08-14 11:30:00,19.37,19.43,19.3,19.42,73435.4396997667,10.6835,10.7166,10.6449,10.7111,73435.4397
2009-08-14 11:35:00,19.43,19.51,19.43,19.51,100821.58433918247,10.7166,10.7607,10.7166,10.7607,100821.5843
2009-08-14 11:40:00,19.5,19.55,19.49,19.55,61872.40085201339,10.7552,10.7828,10.7497,10.7828,61872.4009
2009-08-14 11:45:00,19.55,19.58,19.55,19.58,81752.71325692261,10.7828,10.7993,10.7828,10.7993,81752.7133
2009-08-14 11:50:00,19.58,19.62,19.56,19.62,58930.92605740947,10.7993,10.8214,10.7883,10.8214,58930.9261
2009-08-14 11:55:00,19.62,19.64,19.59,19.62,172634.14139365047,10.8214,10.8324,10.8048,10.8214,172634.1414
2009-08-14 12:00:00,19.62,19.64,19.61,19.62,175271.32569226087,10.8214,10.8324,10.8159,10.8214,175271.3257
2009-08-14 12:05:00,19.62,19.64,19.6,19.61,74754.03184907191,10.8214,10.8324,10.8103,10.8159,74754.0318
2009-08-14 12:10:00,19.62,19.63,19.6,19.61,47165.02687899381,10.8214,10.8269,10.8103,10.8159,47165.0269
2009-08-14 12:15:00,19.61,19.62,19.57,19.61,41586.36778577949,10.8159,10.8214,10.7938,10.8159,41586.3678
2009-08-14 12:20:00,19.6,19.61,19.52,19.53,18866.010751597525,10.8103,10.8159,10.7662,10.7717,18866.0108
2009-08-14 12:25:00,19.53,19.57,19.04,19.57,29009.02728471448,10.7717,10.7938,10.5015,10.7938,29009.0273
2009-08-14 12:30:00,19.56,19.92,19.53,19.56,45034.993407039256,10.7883,10.9868,10.7717,10.7883,45034.9934
2009-08-14 12:35:00,19.55,19.6,19.55,19.6,16735.977279642964,10.7828,10.8103,10.7828,10.8103,16735.9773
2009-08-14 12:40:00,19.6,19.61,19.57,19.59,16228.826452987118,10.8103,10.8159,10.7938,10.8048,16228.8265
2009-08-14 12:45:00,19.58,19.62,19.58,19.62,31849.07191398722,10.7993,10.8214,10.7993,10.8214,31849.0719
2009-08-14 12:50:00,19.62,19.63,19.57,19.57,41992.08844710417,10.8214,10.8269,10.7938,10.7938,41992.0884
2009-08-14 12:55:00,19.57,19.63,19.57,19.62,46455.01572167563,10.7938,10.8269,10.7938,10.8214,46455.0157
2009-08-14 13:00:00,19.62,19.67,19.6,19.65,76884.06532102647,10.8214,10.849,10.8103,10.8379,76884.0653
2009-08-14 13:05:00,19.66,19.69,19.62,19.67,34283.395881935285,10.8434,10.86,10.8214,10.849,34283.3959
2009-08-14 13:10:00,19.66,19.68,19.64,19.67,24343.23967948068,10.8434,10.8545,10.8324,10.849,24343.2397
2009-08-14 13:15:00,19.67,19.77,19.65,19.75,100415.8636778578,10.849,10.9041,10.8379,10.8931,100415.8637
2009-08-14 13:20:00,19.75,19.8,19.74,19.75,72928.28887311087,10.8931,10.9207,10.8876,10.8931,72928.2889
2009-08-14 13:25:00,19.75,19.78,19.73,19.78,33269.094228623595,10.8931,10.9096,10.882,10.9096,33269.0942
2009-08-14 13:30:00,19.78,19.78,19.74,19.75,92707.17111268891,10.9096,10.9096,10.8876,10.8931,92707.1711
2009-08-14 13:35:00,19.74,19.8,19.74,19.79,84592.75788619535,10.8876,10.9207,10.8876,10.9151,84592.7579
2009-08-14 13:40:00,19.8,19.81,19.77,19.78,51222.23349224059,10.9207,10.9262,10.9041,10.9096,51222.2335
2009-08-14 13:45:00,19.77,19.79,19.77,19.78,25763.26199411705,10.9041,10.9151,10.9041,10.9096,25763.262
2009-08-14 13:50:00,19.78,19.79,19.75,19.75,27487.57480474693,10.9096,10.9151,10.8931,10.8931,27487.5748
2009-08-14 13:55:00,19.75,19.76,19.74,19.76,22720.357034181965,10.8931,10.8986,10.8876,10.8986,22720.357
2009-08-14 14:00:00,19.77,19.78,19.74,19.75,36920.580180545694,10.9041,10.9096,10.8876,10.8931,36920.5802
2009-08-14 14:05:00,19.75,19.77,19.72,19.72,41687.79795111066,10.8931,10.9041,10.8765,10.8765,41687.798
2009-08-14 14:10:00,19.72,19.74,19.68,19.74,38949.18348716908,10.8765,10.8876,10.8545,10.8876,38949.1835
2009-08-14 14:15:00,19.74,19.75,19.69,19.7,37427.73100720154,10.8876,10.8931,10.86,10.8655,37427.731
2009-08-14 14:20:00,19.7,19.71,19.66,19.66,30530.47976468201,10.8655,10.871,10.8434,10.8434,30530.4798
2009-08-14 14:25:00,19.65,19.68,19.65,19.65,44122.12191905873,10.8379,10.8545,10.8379,10.8379,44122.1219
2009-08-14 14:30:00,19.65,19.67,19.64,19.65,69581.09341718227,10.8379,10.849,10.8324,10.8379,69581.0934
2009-08-14 14:35:00,19.65,19.67,19.64,19.66,50816.51283091591,10.8379,10.849,10.8324,10.8434,50816.5128
2009-08-14 14:40:00,19.65,19.73,19.65,19.7,82969.87524089664,10.8379,10.882,10.8379,10.8655,82969.8752
2009-08-14 14:45:00,19.7,19.7,19.68,19.68,34283.395881935285,10.8655,10.8655,10.8545,10.8545,34283.3959
2009-08-14 14:50:00,19.67,19.69,19.66,19.66,40977.78679379248,10.849,10.86,10.8434,10.8434,40977.7868
2009-08-14 14:55:00,19.66,19.66,19.62,19.64,62278.12151333807,10.8434,10.8434,10.8214,10.8324,62278.1215
2009-08-14 15:00:00,19.63,19.67,19.63,19.67,43412.11076174054,10.8269,10.849,10.8269,10.849,43412.1108
2009-08-14 15:05:00,19.67,19.72,19.65,19.65,65118.16614261081,10.849,10.8765,10.8379,10.8379,65118.1661
2009-08-14 15:10:00,19.66,19.67,19.61,19.62,93620.04260066945,10.8434,10.849,10.8159,10.8214,93620.0426
2009-08-14 15:15:00,19.62,19.64,19.61,19.64,41180.647124454816,10.8214,10.8324,10.8159,10.8324,41180.6471
2009-08-14 15:20:00,19.64,19.66,19.6,19.61,107211.68475504615,10.8324,10.8434,10.8103,10.8159,107211.6848
2009-08-14 15:25:00,19.6,19.61,19.56,19.59,90881.42813672786,10.8103,10.8159,10.7883,10.8048,90881.4281
2009-08-14 15:30:00,19.58,19.66,19.58,19.63,102444.4669844812,10.7993,10.8434,10.7993,10.8269,102444.467
2009-08-14 15:35:00,19.62,19.7,19.62,19.68,89461.40582209149,10.8214,10.8655,10.8214,10.8545,89461.4058
2009-08-14 15:40:00,19.69,19.7,19.65,19.68,182168.5769347804,10.86,10.8655,10.8379,10.8545,182168.5769
2009-08-14 15:45:00,19.67,19.75,19.67,19.68,204888.9339689624,10.849,10.8931,10.849,10.8545,204888.934
2009-08-14 15:50:00,19.68,19.73,19.67,19.7,287858.809209859,10.8545,10.882,10.849,10.8655,287858.8092
2009-08-14 15:55:00,19.7,19.74,19.7,19.73,443858.40348919766,10.8655,10.8876,10.8655,10.882,443858.4035
2009-08-17 09:30:00,19.02,19.17,18.81,18.86,160259.6612232478,10.4904,10.5732,10.3746,10.4022,160259.6612
2009-08-17 09:35:00,18.88,18.89,18.7,18.71,162186.83436454,10.4132,10.4187,10.314,10.3195,162186.8344
2009-08-17 09:40:00,18.71,18.83,18.6,18.8,171721.2699056699,10.3195,10.3857,10.2588,10.3691,171721.2699
2009-08-17 09:45:00,18.8,18.83,18.73,18.8,128410.58930926055,10.3691,10.3857,10.3305,10.3691,128410.5893
2009-08-17 09:50:00,18.8,18.91,18.78,18.86,148290.9017141698,10.3691,10.4298,10.3581,10.4022,148290.9017
2009-08-17 09:55:00,18.86,19.1,18.83,19.06,159448.21990059843,10.4022,10.5346,10.3857,10.5125,159448.2199
2009-08-17 10:00:00,19.07,19.18,19.01,19.16,125063.39385333196,10.518,10.5787,10.4849,10.5677,125063.3939
2009-08-17 10:05:00,19.16,19.33,19.05,19.26,286235.9265645603,10.5677,10.6614,10.507,10.6228,286235.9266
2009-08-17 10:10:00,19.24,19.31,19.19,19.26,191601.5823105792,10.6118,10.6504,10.5842,10.6228,191601.5823
2009-08-17 10:15:00,19.26,19.3,19.17,19.25,144132.26493559184,10.6228,10.6449,10.5732,10.6173,144132.2649
2009-08-17 10:20:00,19.25,19.31,19.23,19.28,134496.39922913074,10.6173,10.6504,10.6063,10.6338,134496.3992
2009-08-17 10:25:00,19.27,19.34,19.23,19.32,73739.73019576022,10.6283,10.6669,10.6063,10.6559,73739.7302
2009-08-17 10:30:00,19.31,19.39,19.27,19.35,227000.7100111573,10.6504,10.6945,10.6283,10.6725,227000.71
2009-08-17 10:35:00,19.35,19.37,19.25,19.28,145146.56658890354,10.6725,10.6835,10.6173,10.6338,145146.5666
2009-08-17 10:40:00,19.27,19.34,19.24,19.25,88345.67400344863,10.6283,10.6669,10.6118,10.6173,88345.674
2009-08-17 10:45:00,19.25,19.27,19.2,19.22,98488.69053656555,10.6173,10.6283,10.5897,10.6008,98488.6905
2009-08-17 10:50:00,19.22,19.25,19.2,19.23,38137.742164519725,10.6008,10.6173,10.5897,10.6063,38137.7422
2009-08-17 10:55:00,19.23,19.23,19.15,19.17,96561.51739527336,10.6063,10.6063,10.5621,10.5732,96561.5174
2009-08-17 11:00:00,19.17,19.2,19.13,19.18,84187.03722487067,10.5732,10.5897,10.5511,10.5787,84187.0372
2009-08-17 11:05:00,19.17,19.22,19.17,19.21,52033.67481488995,10.5732,10.6008,10.5732,10.5952,52033.6748
2009-08-17 11:10:00,19.22,19.26,19.21,19.23,44730.702911045744,10.6008,10.6228,10.5952,10.6063,44730.7029
2009-08-17 11:15:00,19.23,19.24,19.18,19.2,94837.20458464348,10.6063,10.6118,10.5787,10.5897,94837.2046
2009-08-17 11:20:00,19.18,19.28,19.18,19.28,63495.2834973121,10.5787,10.6338,10.5787,10.6338,63495.2835
2009-08-17 11:25:00,19.29,19.37,19.26,19.26,127294.85749061772,10.6394,10.6835,10.6228,10.6228,127294.8575
2009-08-17 11:30:00,19.26,19.27,19.21,19.22,44020.69175372756,10.6228,10.6283,10.5952,10.6008,44020.6918
2009-08-17 11:35:00,19.22,19.23,19.18,19.21,41890.658281773,10.6008,10.6063,10.5787,10.5952,41890.6583
2009-08-17 11:40:00,19.2,19.21,19.17,19.2,67349.62977989654,10.5897,10.5952,10.5732,10.5897,67349.6298
2009-08-17 11:45:00,19.2,19.23,19.19,19.2,39253.47398316259,10.5897,10.6063,10.5842,10.5897,39253.474
2009-08-17 11:50:00,19.2,19.21,19.19,19.2,55685.16076681205,10.5897,10.5952,10.5842,10.5897,55685.1608
2009-08-17 11:55:00,19.2,19.22,19.16,19.17,99502.99218987727,10.5897,10.6008,10.5677,10.5732,99502.9922
2009-08-17 12:00:00,19.18,19.22,19.17,19.2,47367.88720965615,10.5787,10.6008,10.5732,10.5897,47367.8872
2009-08-17 12:05:00,19.2,19.22,19.15,19.17,45542.1442336951,10.5897,10.6008,10.5621,10.5732,45542.1442
2009-08-17 12:10:00,19.17,19.23,19.15,19.23,49700.78101227305,10.5732,10.6063,10.5621,10.6063,49700.781
2009-08-17 12:15:00,19.23,19.24,19.22,19.23,60553.808702708186,10.6063,10.6118,10.6008,10.6063,60553.8087
2009-08-17 12:20:00,19.23,19.27,19.23,19.27,19778.88223957805,10.6063,10.6283,10.6063,10.6283,19778.8822
2009-08-17 12:25:00,19.26,19.3,19.24,19.29,38137.742164519725,10.6228,10.6449,10.6118,10.6394,38137.7422
2009-08-17 12:30:00,19.29,19.36,19.28,19.35,37833.45166852622,10.6394,10.678,10.6338,10.6725,37833.4517
2009-08-17 12:35:00,19.35,19.36,19.33,19.34,37529.16117253271,10.6725,10.678,10.6614,10.6669,37529.1612
2009-08-17 12:40:00,19.33,19.34,19.29,19.3,36210.56902322751,10.6614,10.6669,10.6394,10.6449,36210.569
2009-08-17 12:45:00,19.3,19.33,19.3,19.3,58018.05456942895,10.6449,10.6614,10.6449,10.6449,58018.0546
2009-08-17 12:50:00,19.3,19.31,19.29,19.31,33674.81488994827,10.6449,10.6504,10.6394,10.6504,33674.8149
2009-08-17 12:55:00,19.3,19.31,19.29,19.3,51323.66365757176,10.6449,10.6504,10.6394,10.6449,51323.6637
2009-08-17 13:00:00,19.3,19.3,19.23,19.23,77594.07647834466,10.6449,10.6449,10.6063,10.6063,77594.0765
2009-08-17 13:05:00,19.23,19.24,19.22,19.23,32457.652905974235,10.6063,10.6118,10.6008,10.6063,32457.6529
2009-08-17 13:10:00,19.24,19.24,19.21,19.22,48990.76985495487,10.6118,10.6118,10.5952,10.6008,48990.7699
2009-08-17 13:15:00,19.21,19.23,19.21,19.23,63799.57399330561,10.5952,10.6063,10.5952,10.6063,63799.574
2009-08-17 13:20:00,19.23,19.25,19.21,19.24,42093.518612435335,10.6063,10.6173,10.5952,10.6118,42093.5186
2009-08-17 13:25:00,19.24,19.25,19.23,19.23,44933.563241708085,10.6118,10.6173,10.6063,10.6063,44933.5632
2009-08-17 13:30:00,19.23,19.23,19.19,19.22,68769.65209453291,10.6063,10.6063,10.5842,10.6008,68769.6521
2009-08-17 13:35:00,19.21,19.22,19.16,19.17,65321.02647327315,10.5952,10.6008,10.5677,10.5732,65321.0265
2009-08-17 13:40:00,19.17,19.19,19.13,19.19,68566.79176387057,10.5732,10.5842,10.5511,10.5842,68566.7918
2009-08-17 13:45:00,19.18,19.2,19.16,19.17,46860.7363830003,10.5787,10.5897,10.5677,10.5732,46860.7364
2009-08-17 13:50:00,19.18,19.2,19.14,19.18,45947.86489501978,10.5787,10.5897,10.5566,10.5787,45947.8649
2009-08-17 13:55:00,19.18,19.23,19.18,19.2,53250.83679886398,10.5787,10.6063,10.5787,10.5897,53250.8368
2009-08-17 14:00:00,19.21,19.21,19.17,19.17,59438.07688406532,10.5952,10.5952,10.5732,10.5732,59438.0769
2009-08-17 14:05:00,19.17,19.18,19.14,19.15,47469.31737498733,10.5732,10.5787,10.5566,10.5621,47469.3174
2009-08-17 14:10:00,19.14,19.17,19.14,19.15,39963.48514048078,10.5566,10.5732,10.5566,10.5621,39963.4851
2009-08-17 14:15:00,19.16,19.16,19.13,19.14,34080.53555127295,10.5677,10.5677,10.5511,10.5566,34080.5356
2009-08-17 14:20:00,19.13,19.14,19.11,19.13,51627.95415356527,10.5511,10.5566,10.5401,10.5511,51627.9542
2009-08-17 14:25:00,19.13,19.22,19.12,19.21,91287.14879805254,10.5511,10.6008,10.5456,10.5952,91287.1488
2009-08-17 14:30:00,19.21,19.22,19.19,19.2,64813.87564661731,10.5952,10.6008,10.5842,10.5897,64813.8756
2009-08-17 14:35:00,19.19,19.21,19.18,19.21,39152.04381783142,10.5842,10.5952,10.5787,10.5952,39152.0438
2009-08-17 14:40:00,19.21,19.21,19.19,19.2,33979.10538594178,10.5952,10.5952,10.5842,10.5897,33979.1054
2009-08-17 14:45:00,19.21,19.23,19.16,19.18,67451.05994522771,10.5952,10.6063,10.5677,10.5787,67451.0599
2009-08-17 14:50:00,19.18,19.2,19.18,19.2,22618.926868850795,10.5787,10.5897,10.5787,10.5897,22618.9269
2009-08-17 14:55:00,19.2,19.23,19.18,19.21,101633.02566183182,10.5897,10.6063,10.5787,10.5952,101633.0257
2009-08-17 15:00:00,19.21,19.25,19.21,19.25,73942.59052642256,10.5952,10.6173,10.5952,10.6173,73942.5905
2009-08-17 15:05:00,19.25,19.25,19.23,19.23,56800.89258545492,10.6173,10.6173,10.6063,10.6063,56800.8926
2009-08-17 15:10:00,19.23,19.23,19.17,19.18,95344.35541129932,10.6063,10.6063,10.5732,10.5787,95344.3554
2009-08-17 15:15:00,19.17,19.19,19.16,19.19,63495.2834973121,10.5732,10.5842,10.5677,10.5842,63495.2835
2009-08-17 15:20:00,19.19,19.21,19.12,19.12,103053.0479764682,10.5842,10.5952,10.5456,10.5456,103053.048
2009-08-17 15:25:00,19.12,19.13,19.08,19.12,125976.26534131252,10.5456,10.5511,10.5235,10.5456,125976.2653
2009-08-17 15:30:00,19.12,19.15,19.09,19.12,97068.6682219292,10.5456,10.5621,10.5291,10.5456,97068.6682
2009-08-17 15:35:00,19.13,19.14,19.08,19.11,116948.98062683844,10.5511,10.5566,10.5235,10.5401,116948.9806
2009-08-17 15:40:00,19.1,19.1,19.0,19.05,215843.39182472863,10.5346,10.5346,10.4794,10.507,215843.3918
2009-08-17 15:45:00,19.04,19.06,19.02,19.04,174358.45420428037,10.5015,10.5125,10.4904,10.5015,174358.4542
2009-08-17 15:50:00,19.04,19.1,19.04,19.07,234810.83274165736,10.5015,10.5346,10.5015,10.518,234810.8327
2009-08-17 15:55:00,19.07,19.13,19.06,19.09,389796.1253676844,10.518,10.5511,10.5125,10.5291,389796.1254
2009-08-18 09:30:00,19.21,19.31,19.1,19.23,118673.29343746832,10.5952,10.6504,10.5346,10.6063,118673.2934
2009-08-18 09:35:00,19.22,19.36,19.2,19.23,126787.70666396186,10.6008,10.678,10.5897,10.6063,126787.7067
2009-08-18 09:40:00,19.24,19.32,19.2,19.21,69682.52358251344,10.6118,10.6559,10.5897,10.5952,69682.5236
2009-08-18 09:45:00,19.21,19.23,19.13,19.19,88751.39466477331,10.5952,10.6063,10.5511,10.5842,88751.3947
2009-08-18 09:50:00,19.18,19.23,19.1,19.2,98691.55086722792,10.5787,10.6063,10.5346,10.5897,98691.5509
2009-08-18 09:55:00,19.2,19.21,19.05,19.07,139872.19799168274,10.5897,10.5952,10.507,10.518,139872.198
2009-08-18 10:00:00,19.08,19.15,19.0,19.14,225580.6876965209,10.5235,10.5621,10.4794,10.5566,225580.6877
2009-08-18 10:05:00,19.15,19.27,19.14,19.18,190282.990161274,10.5621,10.6283,10.5566,10.5787,190282.9902
2009-08-18 10:10:00,19.19,19.25,19.17,19.2,132772.08641850087,10.5842,10.6173,10.5732,10.5897,132772.0864
2009-08-18 10:15:00,19.22,19.26,19.19,19.21,131047.773607871,10.6008,10.6228,10.5842,10.5952,131047.7736
2009-08-18 10:20:00,19.21,19.22,19.13,19.16,77289.78598235115,10.5952,10.6008,10.5511,10.5677,77289.786
2009-08-18 10:25:00,19.16,19.18,19.13,19.14,78709.80829698752,10.5677,10.5787,10.5511,10.5566,78709.8083
2009-08-18 10:30:00,19.13,19.16,19.12,19.15,59539.50704939649,10.5511,10.5677,10.5456,10.5621,59539.507
2009-08-18 10:35:00,19.15,19.18,19.09,19.11,131656.354599858,10.5621,10.5787,10.5291,10.5401,131656.3546
2009-08-18 10:40:00,19.12,19.12,19.05,19.05,72421.13804645502,10.5456,10.5456,10.507,10.507,72421.138
2009-08-18 10:45:00,19.05,19.08,18.96,19.06,159042.49923927375,10.507,10.5235,10.4574,10.5125,159042.4992
2009-08-18 10:50:00,19.06,19.06,18.99,19.03,58423.77523075363,10.5125,10.5125,10.4739,10.496,58423.7752
2009-08-18 10:55:00,19.03,19.04,19.01,19.04,87635.66284613044,10.496,10.5015,10.4849,10.5015,87635.6628
2009-08-18 11:00:00,19.03,19.13,19.03,19.13,51120.80332690942,10.496,10.5511,10.496,10.5511,51120.8033
2009-08-18 11:05:00,19.13,19.18,19.12,19.17,78202.65747033167,10.5511,10.5787,10.5456,10.5732,78202.6575
2009-08-18 11:10:00,19.17,19.19,19.14,19.14,85201.33887818237,10.5732,10.5842,10.5566,10.5566,85201.3389
2009-08-18 11:15:00,19.15,19.18,19.14,19.15,80028.40044629273,10.5621,10.5787,10.5566,10.5621,80028.4004
2009-08-18 11:20:00,19.16,19.16,19.09,19.14,56293.74175879906,10.5677,10.5677,10.5291,10.5566,56293.7418
2009-08-18 11:25:00,19.15,19.16,19.12,19.16,60249.518206714674,10.5621,10.5677,10.5456,10.5677,60249.5182
2009-08-18 11:30:00,19.15,19.25,19.15,19.23,82767.0149102343,10.5621,10.6173,10.5621,10.6063,82767.0149
2009-08-18 11:35:00,19.23,19.24,19.22,19.23,52743.685972208135,10.6063,10.6118,10.6008,10.6063,52743.686
2009-08-18 11:40:00,19.22,19.24,19.21,19.21,85302.76904351354,10.6008,10.6118,10.5952,10.5952,85302.769
2009-08-18 11:45:00,19.21,19.22,19.15,19.16,57916.624404097776,10.5952,10.6008,10.5621,10.5677,57916.6244
2009-08-18 11:50:00,19.15,19.23,19.15,19.23,51830.81448422761,10.5621,10.6063,10.5621,10.6063,51830.8145
2009-08-18 11:55:00,19.23,19.26,19.22,19.25,177705.64966020896,10.6063,10.6228,10.6008,10.6173,177705.6497
2009-08-18 12:00:00,19.26,19.33,19.25,19.31,83781.316563546,10.6228,10.6614,10.6173,10.6504,83781.3166
2009-08-18 12:05:00,19.32,19.38,19.31,19.31,79622.67978496804,10.6559,10.689,10.6504,10.6504,79622.6798
2009-08-18 12:10:00,19.31,19.32,19.28,19.3,62075.26118267573,10.6504,10.6559,10.6338,10.6449,62075.2612
2009-08-18 12:15:00,19.29,19.31,19.27,19.3,38543.462825844406,10.6394,10.6504,10.6283,10.6449,38543.4628
2009-08-18 12:20:00,19.3,19.34,19.3,19.33,30023.32893802617,10.6449,10.6669,10.6449,10.6614,30023.3289
2009-08-18 12:25:00,19.34,19.36,19.33,19.35,18358.85992494168,10.6669,10.678,10.6614,10.6725,18358.8599
2009-08-18 12:30:00,19.36,19.37,19.35,19.35,33573.3847246171,10.678,10.6835,10.6725,10.6725,33573.3847
2009-08-18 12:35:00,19.36,19.38,19.36,19.38,48889.339689623695,10.678,10.689,10.678,10.689,48889.3397
2009-08-18 12:40:00,19.38,19.49,19.38,19.48,78101.2273050005,10.689,10.7497,10.689,10.7442,78101.2273
2009-08-18 12:45:00,19.48,19.49,19.44,19.46,63495.2834973121,10.7442,10.7497,10.7221,10.7331,63495.2835
2009-08-18 12:50:00,19.46,19.46,19.41,19.41,36007.70869256517,10.7331,10.7331,10.7056,10.7056,36007.7087
2009-08-18 12:55:00,19.42,19.44,19.41,19.43,33370.524393954765,10.7111,10.7221,10.7056,10.7166,33370.5244
2009-08-18 13:00:00,19.43,19.48,19.42,19.47,53859.417790851,10.7166,10.7442,10.7111,10.7386,53859.4178
2009-08-18 13:05:00,19.48,19.49,19.43,19.46,50715.08266558475,10.7442,10.7497,10.7166,10.7331,50715.0827
2009-08-18 13:10:00,19.46,19.47,19.42,19.42,43209.2504310782,10.7331,10.7386,10.7111,10.7111,43209.2504
2009-08-18 13:15:00,19.42,19.47,19.42,19.47,29516.17811137032,10.7111,10.7386,10.7111,10.7386,29516.1781
2009-08-18 13:20:00,19.46,19.5,19.46,19.48,57916.624404097776,10.7331,10.7552,10.7331,10.7442,57916.6244
2009-08-18 13:25:00,19.49,19.5,19.48,19.48,49903.64134293539,10.7497,10.7552,10.7442,10.7442,49903.6413
2009-08-18 13:30:00,19.49,19.5,19.42,19.44,122730.50005071508,10.7497,10.7552,10.7111,10.7221,122730.5001
2009-08-18 13:35:00,19.44,19.44,19.39,19.39,84085.60705953951,10.7221,10.7221,10.6945,10.6945,84085.6071
2009-08-18 13:40:00,19.39,19.43,19.39,19.43,53250.83679886398,10.6945,10.7166,10.6945,10.7166,53250.8368
2009-08-18 13:45:00,19.42,19.43,19.42,19.43,12881.630997058524,10.7111,10.7166,10.7111,10.7166,12881.631
2009-08-18 13:50:00,19.42,19.44,19.41,19.43,32153.362409980728,10.7111,10.7221,10.7056,10.7166,32153.3624
2009-08-18 13:55:00,19.42,19.47,19.42,19.47,23937.519018156,10.7111,10.7386,10.7111,10.7386,23937.519
2009-08-18 14:00:00,19.47,19.5,19.46,19.47,45237.85373770159,10.7386,10.7552,10.7331,10.7386,45237.8537
2009-08-18 14:05:00,19.47,19.48,19.46,19.47,32863.37356729891,10.7386,10.7442,10.7331,10.7386,32863.3736
2009-08-18 14:10:00,19.48,19.5,19.45,19.46,50410.79216959124,10.7442,10.7552,10.7276,10.7331,50410.7922
2009-08-18 14:15:00,19.46,19.49,19.45,19.46,50613.65250025358,10.7331,10.7497,10.7276,10.7331,50613.6525
2009-08-18 14:20:00,19.46,19.49,19.44,19.47,49295.06035094837,10.7331,10.7497,10.7221,10.7386,49295.0604
2009-08-18 14:25:00,19.48,19.53,19.47,19.53,61162.3896946952,10.7442,10.7717,10.7386,10.7717,61162.3897
2009-08-18 14:30:00,19.52,19.57,19.52,19.54,66741.04878790953,10.7662,10.7938,10.7662,10.7773,66741.0488
2009-08-18 14:35:00,19.52,19.54,19.48,19.49,83274.16573689015,10.7662,10.7773,10.7442,10.7497,83274.1657
2009-08-18 14:40:00,19.5,19.5,19.45,19.47,105487.37194441629,10.7552,10.7552,10.7276,10.7386,105487.3719
2009-08-18 14:45:00,19.45,19.49,19.45,19.48,41586.36778577949,10.7276,10.7497,10.7276,10.7442,41586.3678
2009-08-18 14:50:00,19.48,19.52,19.47,19.52,27893.29546607161,10.7442,10.7662,10.7386,10.7662,27893.2955
2009-08-18 14:55:00,19.52,19.52,19.48,19.5,57105.18308144842,10.7662,10.7662,10.7442,10.7552,57105.1831
2009-08-18 15:00:00,19.49,19.52,19.47,19.48,67755.35044122122,10.7497,10.7662,10.7386,10.7442,67755.3504
2009-08-18 15:05:00,19.48,19.53,19.47,19.52,39760.62480981844,10.7442,10.7717,10.7386,10.7662,39760.6248
2009-08-18 15:10:00,19.52,19.54,19.51,19.54,65625.31696926666,10.7662,10.7773,10.7607,10.7773,65625.317
2009-08-18 15:15:00,19.55,19.59,19.54,19.59,168069.78395374786,10.7828,10.8048,10.7773,10.8048,168069.784
2009-08-18 15:20:00,19.59,19.62,19.58,19.62,60959.52936403286,10.8048,10.8214,10.7993,10.8214,60959.5294
2009-08-18 15:25:00,19.62,19.62,19.5,19.54,119687.59509078,10.8214,10.8214,10.7552,10.7773,119687.5951
2009-08-18 15:30:00,19.54,19.55,19.48,19.48,118571.86327213714,10.7773,10.7828,10.7442,10.7442,118571.8633
2009-08-18 15:35:00,19.49,19.5,19.44,19.47,138452.17567704635,10.7497,10.7552,10.7221,10.7386,138452.1757
2009-08-18 15:40:00,19.47,19.49,19.45,19.48,162896.8455218582,10.7386,10.7497,10.7276,10.7442,162896.8455
2009-08-18 15:45:00,19.49,19.51,19.48,19.51,92504.31078202656,10.7497,10.7607,10.7442,10.7607,92504.3108
2009-08-18 15:50:00,19.5,19.52,19.5,19.51,134902.11989045542,10.7552,10.7662,10.7552,10.7607,134902.1199
2009-08-18 15:55:00,19.5,19.51,19.48,19.49,320113.6017851709,10.7552,10.7607,10.7442,10.7497,320113.6018
2009-08-19 09:30:00,18.98,18.98,18.83,18.86,138350.74551171518,10.4684,10.4684,10.3857,10.4022,138350.7455
2009-08-19 09:35:00,18.85,18.91,18.74,18.74,220712.0397606248,10.3967,10.4298,10.336,10.336,220712.0398
2009-08-19 09:40:00,18.75,18.82,18.61,18.63,298103.25590830715,10.3415,10.3801,10.2643,10.2753,298103.2559
2009-08-19 09:45:00,18.63,18.76,18.63,18.7,227812.1513338067,10.2753,10.347,10.2753,10.314,227812.1513
2009-08-19 09:50:00,18.7,18.8,18.66,18.8,171721.2699056699,10.314,10.3691,10.2919,10.3691,171721.2699
2009-08-19 09:55:00,18.79,18.91,18.78,18.9,165128.30915914394,10.3636,10.4298,10.3581,10.4243,165128.3092
2009-08-19 10:00:00,18.9,19.13,18.9,19.13,103357.3384724617,10.4243,10.5511,10.4243,10.5511,103357.3385
2009-08-19 10:05:00,19.13,19.17,19.08,19.14,161882.54386854652,10.5511,10.5732,10.5235,10.5566,161882.5439
2009-08-19 10:10:00,19.14,19.16,19.03,19.07,90272.84714474084,10.5566,10.5677,10.496,10.518,90272.8471
2009-08-19 10:15:00,19.09,19.15,19.03,19.15,104473.07029110458,10.5291,10.5621,10.496,10.5621,104473.0703
2009-08-19 10:20:00,19.16,19.29,19.14,19.23,144740.84592757886,10.5677,10.6394,10.5566,10.6063,144740.8459
2009-08-19 10:25:00,19.23,19.29,19.23,19.24,95851.50623795515,10.6063,10.6394,10.6063,10.6118,95851.5062
2009-08-19 10:30:00,19.24,19.42,19.24,19.32,304797.64682016434,10.6118,10.7111,10.6118,10.6559,304797.6468
2009-08-19 10:35:00,19.32,19.42,19.1,19.35,255705.4467998783,10.6559,10.7111,10.5346,10.6725,255705.4468
2009-08-19 10:40:00,19.35,19.4,19.34,19.37,126381.9860026372,10.6725,10.7,10.6669,10.6835,126381.986
2009-08-19 10:45:00,19.38,19.38,19.22,19.23,97981.53970990972,10.689,10.689,10.6008,10.6063,97981.5397
2009-08-19 10:50:00,19.23,19.23,19.16,19.21,83781.316563546,10.6063,10.6063,10.5677,10.5952,83781.3166
2009-08-19 10:55:00,19.21,19.29,19.21,19.27,45237.85373770159,10.5952,10.6394,10.5952,10.6283,45237.8537
2009-08-19 11:00:00,19.26,19.36,19.25,19.34,60756.66903337053,10.6228,10.678,10.6173,10.6669,60756.669
2009-08-19 11:05:00,19.33,19.36,19.33,19.35,24343.23967948068,10.6614,10.678,10.6614,10.6725,24343.2397
2009-08-19 11:10:00,19.34,19.34,19.26,19.32,74246.88102241607,10.6669,10.6669,10.6228,10.6559,74246.881
2009-08-19 11:15:00,19.32,19.38,19.31,19.32,51222.23349224059,10.6559,10.689,10.6504,10.6559,51222.2335
2009-08-19 11:20:00,19.32,19.32,19.23,19.23,68668.22192920174,10.6559,10.6559,10.6063,10.6063,68668.2219
2009-08-19 11:25:00,19.23,19.27,19.21,19.22,61060.95952936403,10.6063,10.6283,10.5952,10.6008,61060.9595
2009-08-19 11:30:00,19.23,19.26,19.21,19.22,48686.47935896136,10.6063,10.6228,10.5952,10.6008,48686.4794
2009-08-19 11:35:00,19.21,19.21,19.18,19.18,11461.608682422151,10.5952,10.5952,10.5787,10.5787,11461.6087
2009-08-19 11:40:00,19.18,19.25,19.18,19.21,57510.9037427731,10.5787,10.6173,10.5787,10.5952,57510.9037
2009-08-19 11:45:00,19.21,19.29,19.21,19.26,44324.98224972107,10.5952,10.6394,10.5952,10.6228,44324.9822
2009-08-19 11:50:00,19.27,19.47,19.27,19.44,136829.29303174763,10.6283,10.7386,10.6283,10.7221,136829.293
2009-08-19 11:55:00,19.45,19.51,19.45,19.49,108733.1372350137,10.7276,10.7607,10.7276,10.7497,108733.1372
2009-08-19 12:00:00,19.49,19.56,19.49,19.51,118977.5839334618,10.7497,10.7883,10.7497,10.7607,118977.5839
2009-08-19 12:05:00,19.51,19.67,19.51,19.66,197585.96206511816,10.7607,10.849,10.7607,10.8434,197585.9621
2009-08-19 12:10:00,19.66,19.7,19.65,19.67,99300.13185921492,10.8434,10.8655,10.8379,10.849,99300.1319
2009-08-19 12:15:00,19.66,19.66,19.58,19.61,105284.51161375392,10.8434,10.8434,10.7993,10.8159,105284.5116
2009-08-19 12:20:00,19.62,19.67,19.58,19.67,91185.71863272136,10.8214,10.849,10.7993,10.849,91185.7186
2009-08-19 12:25:00,19.66,19.67,19.64,19.65,33167.664063292425,10.8434,10.849,10.8324,10.8379,33167.6641
2009-08-19 12:30:00,19.66,19.66,19.6,19.61,41890.658281773,10.8434,10.8434,10.8103,10.8159,41890.6583
2009-08-19 12:35:00,19.61,19.72,19.61,19.72,91287.14879805254,10.8159,10.8765,10.8159,10.8765,91287.1488
2009-08-19 12:40:00,19.73,19.75,19.64,19.65,116340.3996348514,10.882,10.8931,10.8324,10.8379,116340.3996
2009-08-19 12:45:00,19.66,19.71,19.65,19.7,31646.211583324883,10.8434,10.871,10.8379,10.8655,31646.2116
2009-08-19 12:50:00,19.7,19.75,19.7,19.74,31240.490922000205,10.8655,10.8931,10.8655,10.8876,31240.4909
2009-08-19 12:55:00,19.74,19.79,19.72,19.79,48382.18886296784,10.8876,10.9151,10.8765,10.9151,48382.1889
2009-08-19 13:00:00,19.78,19.79,19.76,19.76,32761.943401967743,10.9096,10.9151,10.8986,10.8986,32761.9434
2009-08-19 13:05:00,19.76,19.82,19.76,19.81,38847.75332183792,10.8986,10.9317,10.8986,10.9262,38847.7533
2009-08-19 13:10:00,19.82,19.87,19.81,19.83,60553.808702708186,10.9317,10.9593,10.9262,10.9372,60553.8087
2009-08-19 13:15:00,19.83,19.84,19.79,19.81,54670.85911350035,10.9372,10.9427,10.9151,10.9262,54670.8591
2009-08-19 13:20:00,19.81,19.81,19.77,19.79,33471.95455928593,10.9262,10.9262,10.9041,10.9151,33471.9546
2009-08-19 13:25:00,19.8,19.8,19.75,19.77,40470.63596713663,10.9207,10.9207,10.8931,10.9041,40470.636
2009-08-19 13:30:00,19.78,19.79,19.72,19.73,31341.92108733137,10.9096,10.9151,10.8765,10.882,31341.9211
2009-08-19 13:35:00,19.73,19.78,19.73,19.78,40369.20580180546,10.882,10.9096,10.882,10.9096,40369.2058
2009-08-19 13:40:00,19.78,19.78,19.73,19.75,44933.563241708085,10.9096,10.9096,10.882,10.8931,44933.5632
2009-08-19 13:45:00,19.74,19.75,19.71,19.75,38239.172329850895,10.8876,10.8931,10.871,10.8931,38239.1723
2009-08-19 13:50:00,19.74,19.75,19.72,19.74,48382.18886296784,10.8876,10.8931,10.8765,10.8876,48382.1889
2009-08-19 13:55:00,19.74,19.75,19.71,19.75,29516.17811137032,10.8876,10.8931,10.871,10.8931,29516.1781
2009-08-19 14:00:00,19.75,19.77,19.74,19.75,32660.513236636576,10.8931,10.9041,10.8876,10.8931,32660.5132
2009-08-19 14:05:00,19.75,19.76,19.73,19.75,35906.278527234,10.8931,10.8986,10.882,10.8931,35906.2785
2009-08-19 14:10:00,19.76,19.76,19.75,19.76,13287.351658383202,10.8986,10.8986,10.8931,10.8986,13287.3517
2009-08-19 14:15:00,19.76,19.78,19.73,19.77,52845.116137539306,10.8986,10.9096,10.882,10.9041,52845.1161
2009-08-19 14:20:00,19.78,19.81,19.74,19.74,112486.05335226696,10.9096,10.9262,10.8876,10.8876,112486.0534
2009-08-19 14:25:00,19.74,19.77,19.72,19.74,80434.12110761741,10.8876,10.9041,10.8765,10.8876,80434.1211
2009-08-19 14:30:00,19.74,19.77,19.73,19.75,63596.71366264327,10.8876,10.9041,10.882,10.8931,63596.7137
2009-08-19 14:35:00,19.75,19.76,19.74,19.76,53352.26696419515,10.8931,10.8986,10.8876,10.8986,53352.267
2009-08-19 14:40:00,19.75,19.82,19.75,19.8,103560.19880312405,10.8931,10.9317,10.8931,10.9207,103560.1988
2009-08-19 14:45:00,19.81,19.82,19.78,19.78,69783.95374784461,10.9262,10.9317,10.9096,10.9096,69783.9537
2009-08-19 14:50:00,19.78,19.81,19.76,19.8,69175.37275585759,10.9096,10.9262,10.8986,10.9207,69175.3728
2009-08-19 14:55:00,19.81,19.86,19.81,19.85,89055.6851607668,10.9262,10.9537,10.9262,10.9482,89055.6852
2009-08-19 15:00:00,19.85,19.85,19.78,19.81,65016.73597727964,10.9482,10.9482,10.9096,10.9262,65016.736
2009-08-19 15:05:00,19.82,19.82,19.75,19.76,102545.89714981236,10.9317,10.9317,10.8931,10.8986,102545.8971
2009-08-19 15:10:00,19.77,19.77,19.69,19.73,126381.9860026372,10.9041,10.9041,10.86,10.882,126381.986
2009-08-19 15:15:00,19.72,19.75,19.72,19.74,86519.93102748758,10.8765,10.8931,10.8765,10.8876,86519.931
2009-08-19 15:20:00,19.75,19.8,19.73,19.78,104371.6401257734,10.8931,10.9207,10.882,10.9096,104371.6401
2009-08-19 15:25:00,19.78,19.8,19.77,19.79,88447.1041687798,10.9096,10.9207,10.9041,10.9151,88447.1042
2009-08-19 15:30:00,19.79,19.8,19.76,19.78,107008.8244243838,10.9151,10.9207,10.8986,10.9096,107008.8244
2009-08-19 15:35:00,19.79,19.84,19.78,19.83,146363.72857287756,10.9151,10.9427,10.9096,10.9372,146363.7286
2009-08-19 15:40:00,19.84,19.84,19.81,19.83,192514.4537985597,10.9427,10.9427,10.9262,10.9372,192514.4538
2009-08-19 15:45:00,19.83,19.83,19.79,19.81,143422.25377827365,10.9372,10.9372,10.9151,10.9262,143422.2538
2009-08-19 15:50:00,19.82,19.83,19.8,19.82,109848.86905365656,10.9317,10.9372,10.9207,10.9317,109848.8691
2009-08-19 15:55:00,19.83,19.86,19.82,19.85,320417.8922811644,10.9372,10.9537,10.9317,10.9482,320417.8923
2009-08-20 09:30:00,19.87,19.87,19.67,19.68,59235.216553402985,10.9593,10.9593,10.849,10.8545,59235.2166
2009-08-20 09:35:00,19.68,19.9,19.68,19.9,98894.41119789024,10.8545,10.9758,10.8545,10.9758,98894.4112
2009-08-20 09:40:00,19.92,20.01,19.83,19.88,90779.99797139667,10.9868,11.0365,10.9372,10.9648,90779.998
2009-08-20 09:45:00,19.9,19.94,19.82,19.83,57206.61324677959,10.9758,10.9979,10.9317,10.9372,57206.6132
2009-08-20 09:50:00,19.82,19.86,19.73,19.79,54062.27812151334,10.9317,10.9537,10.882,10.9151,54062.2781
2009-08-20 09:55:00,19.79,19.95,19.79,19.91,40369.20580180546,10.9151,11.0034,10.9151,10.9813,40369.2058
2009-08-20 10:00:00,19.91,20.04,19.91,20.01,102647.32731514351,10.9813,11.053,10.9813,11.0365,102647.3273
2009-08-20 10:05:00,20.03,20.03,19.91,19.92,97981.53970990972,11.0475,11.0475,10.9813,10.9868,97981.5397
2009-08-20 10:10:00,19.93,20.01,19.89,20.01,107008.8244243838,10.9924,11.0365,10.9703,11.0365,107008.8244
2009-08-20 10:15:00,20.01,20.04,19.96,19.96,80434.12110761741,11.0365,11.053,11.0089,11.0089,80434.1211
2009-08-20 10:20:00,19.96,20.02,19.93,19.94,68871.08225986408,11.0089,11.042,10.9924,10.9979,68871.0823
2009-08-20 10:25:00,19.94,19.99,19.93,19.96,43412.11076174054,10.9979,11.0254,10.9924,11.0089,43412.1108
2009-08-20 10:30:00,19.97,20.08,19.97,20.06,53656.55746018866,11.0144,11.0751,11.0144,11.0641,53656.5575
2009-08-20 10:35:00,20.07,20.15,20.07,20.13,55989.45126280556,11.0696,11.1137,11.0696,11.1027,55989.4513
2009-08-20 10:40:00,20.13,20.21,20.12,20.17,47266.45704432498,11.1027,11.1468,11.0971,11.1247,47266.457
2009-08-20 10:45:00,20.17,20.17,20.09,20.09,28603.306623389795,11.1247,11.1247,11.0806,11.0806,28603.3066
2009-08-20 10:50:00,20.1,20.14,20.09,20.13,48585.04919363018,11.0861,11.1082,11.0806,11.1027,48585.0492
2009-08-20 10:55:00,20.13,20.13,20.07,20.08,65929.60746526017,11.1027,11.1027,11.0696,11.0751,65929.6075
2009-08-20 11:00:00,20.08,20.09,20.03,20.04,46455.01572167563,11.0751,11.0806,11.0475,11.053,46455.0157
2009-08-20 11:05:00,20.05,20.08,20.01,20.03,48787.909524292525,11.0585,11.0751,11.0365,11.0475,48787.9095
2009-08-20 11:10:00,20.03,20.07,20.02,20.07,37326.300841870376,11.0475,11.0696,11.042,11.0696,37326.3008
2009-08-20 11:15:00,20.07,20.08,20.02,20.02,34486.256212597626,11.0696,11.0751,11.042,11.042,34486.2562
2009-08-20 11:20:00,20.04,20.04,19.99,20.01,81752.71325692261,11.053,11.053,11.0254,11.0365,81752.7133
2009-08-20 11:25:00,20.01,20.01,19.97,20.0,69783.95374784461,11.0365,11.0365,11.0144,11.031,69783.9537
2009-08-20 11:30:00,20.0,20.01,19.93,19.94,63596.71366264327,11.031,11.0365,10.9924,10.9979,63596.7137
2009-08-20 11:35:00,19.93,19.94,19.83,19.89,138350.74551171518,10.9924,10.9979,10.9372,10.9703,138350.7455
2009-08-20 11:40:00,19.9,19.9,19.81,19.87,55178.00994015621,10.9758,10.9758,10.9262,10.9593,55178.0099
2009-08-20 11:45:00,19.88,19.92,19.87,19.92,27081.854143422253,10.9648,10.9868,10.9593,10.9868,27081.8541
2009-08-20 11:50:00,19.91,19.94,19.91,19.93,64813.87564661731,10.9813,10.9979,10.9813,10.9924,64813.8756
2009-08-20 11:55:00,19.93,19.93,19.88,19.89,25560.40166345471,10.9924,10.9924,10.9648,10.9703,25560.4017
2009-08-20 12:00:00,19.89,19.93,19.86,19.93,74145.4508570849,10.9703,10.9924,10.9537,10.9924,74145.4509
2009-08-20 12:05:00,19.93,19.98,19.93,19.97,35906.278527234,10.9924,11.0199,10.9924,11.0144,35906.2785
2009-08-20 12:10:00,19.97,19.97,19.87,19.91,75869.76366771478,11.0144,11.0144,10.9593,10.9813,75869.7637
2009-08-20 12:15:00,19.9,19.91,19.86,19.86,25560.40166345471,10.9758,10.9813,10.9537,10.9537,25560.4017
2009-08-20 12:20:00,19.86,19.87,19.83,19.84,40369.20580180546,10.9537,10.9593,10.9372,10.9427,40369.2058
2009-08-20 12:25:00,19.84,19.85,19.79,19.84,81752.71325692261,10.9427,10.9482,10.9151,10.9427,81752.7133
2009-08-20 12:30:00,19.85,19.87,19.82,19.87,46759.30621766914,10.9482,10.9593,10.9317,10.9593,46759.3062
2009-08-20 12:35:00,19.88,19.89,19.87,19.89,26371.842986104068,10.9648,10.9703,10.9593,10.9703,26371.843
2009-08-20 12:40:00,19.89,19.89,19.85,19.88,64712.44548128614,10.9703,10.9703,10.9482,10.9648,64712.4455
2009-08-20 12:45:00,19.89,19.93,19.89,19.91,33471.95455928593,10.9703,10.9924,10.9703,10.9813,33471.9546
2009-08-20 12:50:00,19.91,19.97,19.89,19.96,116340.3996348514,10.9813,11.0144,10.9703,11.0089,116340.3996
2009-08-20 12:55:00,19.96,19.96,19.95,19.96,31240.490922000205,11.0089,11.0089,11.0034,11.0089,31240.4909
2009-08-20 13:00:00,19.96,19.97,19.94,19.96,51019.37316157825,11.0089,11.0144,10.9979,11.0089,51019.3732
2009-08-20 13:05:00,19.95,19.96,19.93,19.93,62075.26118267573,11.0034,11.0089,10.9924,10.9924,62075.2612
2009-08-20 13:10:00,19.93,19.97,19.93,19.96,21706.05538087027,10.9924,11.0144,10.9924,11.0089,21706.0554
2009-08-20 13:15:00,19.97,19.97,19.93,19.93,39659.19464448728,11.0144,11.0144,10.9924,10.9924,39659.1946
2009-08-20 13:20:00,19.93,19.96,19.93,19.95,34689.11654325997,10.9924,11.0089,10.9924,11.0034,34689.1165
2009-08-20 13:25:00,19.96,20.01,19.94,20.0,68059.64093721473,11.0089,11.0365,10.9979,11.031,68059.6409
2009-08-20 13:30:00,20.0,20.01,19.95,20.0,48382.18886296784,11.031,11.0365,11.0034,11.031,48382.1889
2009-08-20 13:35:00,20.0,20.0,19.95,19.95,31037.630591337864,11.031,11.031,11.0034,11.0034,31037.6306
2009-08-20 13:40:00,19.96,19.96,19.9,19.94,71203.97606248099,11.0089,11.0089,10.9758,10.9979,71203.9761
2009-08-20 13:45:00,19.93,19.95,19.92,19.94,27994.72563140278,10.9924,11.0034,10.9868,10.9979,27994.7256
2009-08-20 13:50:00,19.95,19.99,19.93,19.98,34283.395881935285,11.0034,11.0254,10.9924,11.0199,34283.3959
2009-08-20 13:55:00,19.98,20.01,19.97,19.97,31849.07191398722,11.0199,11.0365,11.0144,11.0144,31849.0719
2009-08-20 14:00:00,19.96,19.98,19.95,19.97,72116.8475504615,11.0089,11.0199,11.0034,11.0144,72116.8476
2009-08-20 14:05:00,19.97,19.97,19.92,19.93,30530.47976468201,11.0144,11.0144,10.9868,10.9924,30530.4798
2009-08-20 14:10:00,19.93,19.95,19.93,19.93,11968.759509078,10.9924,11.0034,10.9924,10.9924,11968.7595
2009-08-20 14:15:00,19.94,19.96,19.94,19.94,13794.502485039053,10.9979,11.0089,10.9979,10.9979,13794.5025
2009-08-20 14:20:00,19.94,19.95,19.9,19.92,48280.75869763668,10.9979,11.0034,10.9758,10.9868,48280.7587
2009-08-20 14:25:00,19.92,19.93,19.88,19.89,54772.28927883152,10.9868,10.9924,10.9648,10.9703,54772.2893
2009-08-20 14:30:00,19.89,19.92,19.88,19.92,28907.597119383303,10.9703,10.9868,10.9648,10.9868,28907.5971
2009-08-20 14:35:00,19.92,19.93,19.9,19.93,35500.55786590932,10.9868,10.9924,10.9758,10.9924,35500.5579
2009-08-20 14:40:00,19.93,19.93,19.87,19.9,60148.08804138351,10.9924,10.9924,10.9593,10.9758,60148.088
2009-08-20 14:45:00,19.9,19.9,19.87,19.89,48889.339689623695,10.9758,10.9758,10.9593,10.9703,48889.3397
2009-08-20 14:50:00,19.89,19.9,19.87,19.9,34587.6863779288,10.9703,10.9758,10.9593,10.9758,34587.6864
2009-08-20 14:55:00,19.9,19.92,19.88,19.89,37326.300841870376,10.9758,10.9868,10.9648,10.9703,37326.3008
2009-08-20 15:00:00,19.89,19.93,19.88,19.92,40166.34547114312,10.9703,10.9924,10.9648,10.9868,40166.3455
2009-08-20 15:05:00,19.91,19.93,19.89,19.91,79115.5289583122,10.9813,10.9924,10.9703,10.9813,79115.529
2009-08-20 15:10:00,19.92,19.93,19.91,19.92,26473.27315143524,10.9868,10.9924,10.9813,10.9868,26473.2732
2009-08-20 15:15:00,19.92,19.92,19.91,19.91,27386.14463941576,10.9868,10.9868,10.9813,10.9813,27386.1446
2009-08-20 15:20:00,19.92,19.92,19.89,19.9,42194.948777766505,10.9868,10.9868,10.9703,10.9758,42194.9488
2009-08-20 15:25:00,19.89,19.93,19.89,19.9,59133.78638807181,10.9703,10.9924,10.9703,10.9758,59133.7864
2009-08-20 15:30:00,19.9,19.98,19.9,19.95,107211.68475504615,10.9758,11.0199,10.9758,11.0034,107211.6848
2009-08-20 15:35:00,19.95,19.96,19.93,19.94,74246.88102241607,11.0034,11.0089,10.9924,10.9979,74246.881
2009-08-20 15:40:00,19.94,19.97,19.92,19.93,99401.5620245461,10.9979,11.0144,10.9868,10.9924,99401.562
2009-08-20 15:45:00,19.93,19.93,19.87,19.88,211279.03438482605,10.9924,10.9924,10.9593,10.9648,211279.0344
2009-08-20 15:50:00,19.89,19.91,19.88,19.89,161578.253372553,10.9703,10.9813,10.9648,10.9703,161578.2534
2009-08-20 15:55:00,19.89,19.91,19.88,19.91,336342.42823815806,10.9703,10.9813,10.9648,10.9813,336342.4282
2009-08-21 09:30:00,20.17,20.7,20.17,20.55,918957.2979003956,11.1247,11.417,11.1247,11.3343,918957.2979
2009-08-21 09:35:00,20.55,20.57,20.31,20.34,156912.4657673192,11.3343,11.3453,11.2019,11.2185,156912.4658
2009-08-21 09:40:00,20.35,20.46,20.31,20.44,146160.86824221525,11.224,11.2847,11.2019,11.2736,146160.8682
2009-08-21 09:45:00,20.44,20.46,20.33,20.42,108530.27690435135,11.2736,11.2847,11.213,11.2626,108530.2769
2009-08-21 09:50:00,20.42,20.42,20.31,20.39,98894.41119789024,11.2626,11.2626,11.2019,11.2461,98894.4112
2009-08-21 09:55:00,20.38,20.63,20.37,20.62,114007.50583223451,11.2406,11.3784,11.235,11.3729,114007.5058
2009-08-21 10:00:00,20.63,20.8,20.63,20.8,212293.33603813776,11.3784,11.4722,11.3784,11.4722,212293.336
2009-08-21 10:05:00,20.8,20.9,20.73,20.77,138249.315346384,11.4722,11.5274,11.4336,11.4557,138249.3153
2009-08-21 10:10:00,20.77,20.84,20.72,20.77,140277.9186530074,11.4557,11.4943,11.4281,11.4557,140277.9187
2009-08-21 10:15:00,20.78,20.91,20.74,20.88,151739.52733542956,11.4612,11.5329,11.4391,11.5163,151739.5273
2009-08-21 10:20:00,20.87,20.94,20.84,20.89,111471.75169895528,11.5108,11.5494,11.4943,11.5218,111471.7517
2009-08-21 10:25:00,20.88,20.95,20.85,20.87,59945.22771072117,11.5163,11.5549,11.4998,11.5108,59945.2277
2009-08-21 10:30:00,20.87,21.0,20.87,20.97,124556.24302667614,11.5108,11.5825,11.5108,11.566,124556.243
2009-08-21 10:35:00,20.98,21.02,20.94,21.0,100010.14301653313,11.5715,11.5935,11.5494,11.5825,100010.143
2009-08-21 10:40:00,21.0,21.04,20.95,20.98,82057.00375291612,11.5825,11.6046,11.5549,11.5715,82057.0038
2009-08-21 10:45:00,20.98,21.02,20.93,20.95,155593.873618014,11.5715,11.5935,11.5439,11.5549,155593.8736
2009-08-21 10:50:00,20.95,20.95,20.88,20.89,102343.03681915002,11.5549,11.5549,11.5163,11.5218,102343.0368
2009-08-21 10:55:00,20.89,20.94,20.89,20.91,73029.71903844204,11.5218,11.5494,11.5218,11.5329,73029.719
2009-08-21 11:00:00,20.92,21.01,20.91,20.98,66335.32812658485,11.5384,11.588,11.5329,11.5715,66335.3281
2009-08-21 11:05:00,20.98,21.04,20.97,21.04,73435.4396997667,11.5715,11.6046,11.566,11.6046,73435.4397
2009-08-21 11:10:00,21.04,21.04,20.94,20.95,91084.2884673902,11.6046,11.6046,11.5494,11.5549,91084.2885
2009-08-21 11:15:00,20.95,20.95,20.92,20.93,70595.39507049396,11.5549,11.5549,11.5384,11.5439,70595.3951
2009-08-21 11:20:00,20.93,20.94,20.87,20.88,109747.4388883254,11.5439,11.5494,11.5108,11.5163,109747.4389
2009-08-21 11:25:00,20.88,20.91,20.84,20.85,150928.0860127802,11.5163,11.5329,11.4943,11.4998,150928.086
2009-08-21 11:30:00,20.86,20.92,20.84,20.89,131453.49426919565,11.5053,11.5384,11.4943,11.5218,131453.4943
2009-08-21 11:35:00,20.9,20.97,20.89,20.97,99604.42235520844,11.5274,11.566,11.5218,11.566,99604.4224
2009-08-21 11:40:00,20.96,20.99,20.95,20.97,51222.23349224059,11.5604,11.577,11.5549,11.566,51222.2335
2009-08-21 11:45:00,20.97,21.0,20.96,21.0,80028.40044629273,11.566,11.5825,11.5604,11.5825,80028.4004
2009-08-21 11:50:00,20.99,21.0,20.98,20.98,24647.530175474185,11.577,11.5825,11.5715,11.5715,24647.5302
2009-08-21 11:55:00,20.98,21.0,20.97,20.99,59032.35622274064,11.5715,11.5825,11.566,11.577,59032.3562
2009-08-21 12:00:00,20.99,21.0,20.96,20.96,68363.93143320824,11.577,11.5825,11.5604,11.5604,68363.9314
2009-08-21 12:05:00,20.96,20.98,20.94,20.97,42296.37894309768,11.5604,11.5715,11.5494,11.566,42296.3789
2009-08-21 12:10:00,20.97,20.97,20.92,20.92,98184.40004057209,11.566,11.566,11.5384,11.5384,98184.4
2009-08-21 12:15:00,20.93,20.93,20.88,20.89,62785.27233999391,11.5439,11.5439,11.5163,11.5218,62785.2723
2009-08-21 12:20:00,20.89,20.9,20.89,20.9,14605.943807688407,11.5218,11.5274,11.5218,11.5274,14605.9438
2009-08-21 12:25:00,20.9,20.9,20.86,20.87,182472.8674307739,11.5274,11.5274,11.5053,11.5108,182472.8674
2009-08-21 12:30:00,20.87,20.87,20.85,20.87,33979.10538594178,11.5108,11.5108,11.4998,11.5108,33979.1054
2009-08-21 12:35:00,20.87,20.87,20.8,20.81,116340.3996348514,11.5108,11.5108,11.4722,11.4777,116340.3996
2009-08-21 12:40:00,20.8,20.8,20.78,20.78,34689.11654325997,11.4722,11.4722,11.4612,11.4612,34689.1165
2009-08-21 12:45:00,20.79,20.81,20.76,20.79,108023.1260776955,11.4667,11.4777,11.4501,11.4667,108023.1261
2009-08-21 12:50:00,20.79,20.83,20.77,20.81,45643.57439902627,11.4667,11.4887,11.4557,11.4777,45643.5744
2009-08-21 12:55:00,20.81,20.82,20.8,20.82,16228.826452987118,11.4777,11.4832,11.4722,11.4832,16228.8265
2009-08-21 13:00:00,20.81,20.85,20.8,20.83,55482.30043614971,11.4777,11.4998,11.4722,11.4887,55482.3004
2009-08-21 13:05:00,20.82,20.83,20.75,20.77,67856.78060655239,11.4832,11.4887,11.4446,11.4557,67856.7806
2009-08-21 13:10:00,20.77,20.78,20.7,20.73,92707.17111268891,11.4557,11.4612,11.417,11.4336,92707.1711
2009-08-21 13:15:00,20.73,20.81,20.73,20.78,80839.84176894209,11.4336,11.4777,11.4336,11.4612,80839.8418
2009-08-21 13:20:00,20.78,20.85,20.77,20.82,110356.0198803124,11.4612,11.4998,11.4557,11.4832,110356.0199
2009-08-21 13:25:00,20.82,20.83,20.79,20.8,69175.37275585759,11.4832,11.4887,11.4667,11.4722,69175.3728
2009-08-21 13:30:00,20.8,20.82,20.78,20.79,52845.116137539306,11.4722,11.4832,11.4612,11.4667,52845.1161
2009-08-21 13:35:00,20.79,20.83,20.79,20.81,57308.04341211076,11.4667,11.4887,11.4667,11.4777,57308.0434
2009-08-21 13:40:00,20.81,20.81,20.79,20.79,50309.36200426007,11.4777,11.4777,11.4667,11.4667,50309.362
2009-08-21 13:45:00,20.8,20.8,20.77,20.79,30124.759103357337,11.4722,11.4722,11.4557,11.4667,30124.7591
2009-08-21 13:50:00,20.78,20.79,20.76,20.77,57409.47357744193,11.4612,11.4667,11.4501,11.4557,57409.4736
2009-08-21 13:55:00,20.77,20.77,20.73,20.73,75971.19383304595,11.4557,11.4557,11.4336,11.4336,75971.1938
2009-08-21 14:00:00,20.73,20.76,20.68,20.68,121513.33806674104,11.4336,11.4501,11.406,11.406,121513.3381
2009-08-21 14:05:00,20.68,20.71,20.64,20.65,133887.8182371437,11.406,11.4226,11.384,11.3895,133887.8182
2009-08-21 14:10:00,20.65,20.69,20.63,20.67,98995.84136322142,11.3895,11.4115,11.3784,11.4005,98995.8414
2009-08-21 14:15:00,20.68,20.71,20.68,20.69,41079.216959123645,11.406,11.4226,11.406,11.4115,41079.217
2009-08-21 14:20:00,20.7,20.7,20.66,20.66,27487.57480474693,11.417,11.417,11.395,11.395,27487.5748
2009-08-21 14:25:00,20.67,20.68,20.66,20.66,17648.84876762349,11.4005,11.406,11.395,11.395,17648.8488
2009-08-21 14:30:00,20.66,20.7,20.65,20.69,45034.993407039256,11.395,11.417,11.3895,11.4115,45034.9934
2009-08-21 14:35:00,20.7,20.71,20.69,20.7,38340.60249518207,11.417,11.4226,11.4115,11.417,38340.6025
2009-08-21 14:40:00,20.7,20.71,20.68,20.68,28806.166954052136,11.417,11.4226,11.406,11.406,28806.167
2009-08-21 14:45:00,20.68,20.69,20.67,20.68,61466.68019068871,11.406,11.4115,11.4005,11.406,61466.6802
2009-08-21 14:50:00,20.68,20.71,20.67,20.7,36311.99918855868,11.406,11.4226,11.4005,11.417,36311.9992
2009-08-21 14:55:00,20.7,20.77,20.7,20.76,54873.71944416269,11.417,11.4557,11.417,11.4501,54873.7194
2009-08-21 15:00:00,20.76,20.82,20.75,20.81,88447.1041687798,11.4501,11.4832,11.4446,11.4777,88447.1042
2009-08-21 15:05:00,20.81,20.84,20.8,20.8,84288.46739020184,11.4777,11.4943,11.4722,11.4722,84288.4674
2009-08-21 15:10:00,20.81,20.84,20.8,20.84,47063.59671366264,11.4777,11.4943,11.4722,11.4943,47063.5967
2009-08-21 15:15:00,20.85,20.92,20.85,20.87,104777.36078709808,11.4998,11.5384,11.4998,11.5108,104777.3608
2009-08-21 15:20:00,20.87,20.88,20.83,20.87,60756.66903337053,11.5108,11.5163,11.4887,11.5108,60756.669
2009-08-21 15:25:00,20.88,20.88,20.85,20.86,63596.71366264327,11.5163,11.5163,11.4998,11.5053,63596.7137
2009-08-21 15:30:00,20.86,20.88,20.83,20.87,76275.48432903945,11.5053,11.5163,11.4887,11.5108,76275.4843
2009-08-21 15:35:00,20.87,20.88,20.83,20.84,91490.00912871488,11.5108,11.5163,11.4887,11.4943,91490.0091
2009-08-21 15:40:00,20.85,20.87,20.81,20.83,112080.33269094228,11.4998,11.5108,11.4777,11.4887,112080.3327
2009-08-21 15:45:00,20.83,20.86,20.82,20.85,143219.3934476113,11.4887,11.5053,11.4832,11.4998,143219.3934
2009-08-21 15:50:00,20.84,20.9,20.83,20.87,146059.43807688408,11.4943,11.5274,11.4887,11.5108,146059.4381
2009-08-21 15:55:00,20.88,20.88,20.82,20.86,280657.267471346,11.5163,11.5163,11.4832,11.5053,280657.2675
2009-08-24 09:30:00,21.1,21.33,21.05,21.17,175271.32569226087,11.6377,11.7645,11.6101,11.6763,175271.3257
2009-08-24 09:35:00,21.17,21.37,21.13,21.34,104270.20996044224,11.6763,11.7866,11.6542,11.77,104270.21
2009-08-24 09:40:00,21.34,21.35,21.26,21.29,94837.20458464348,11.77,11.7756,11.7259,11.7425,94837.2046
2009-08-24 09:45:00,21.29,21.32,21.17,21.17,111471.75169895528,11.7425,11.759,11.6763,11.6763,111471.7517
2009-08-24 09:50:00,21.17,21.18,21.06,21.06,128917.74013591642,11.6763,11.6818,11.6156,11.6156,128917.7401
2009-08-24 09:55:00,21.07,21.13,21.01,21.09,196875.9509078,11.6211,11.6542,11.588,11.6322,196875.9509
2009-08-24 10:00:00,21.09,21.16,21.09,21.15,115326.09798153971,11.6322,11.6708,11.6322,11.6652,115326.098
2009-08-24 10:05:00,21.15,21.18,21.12,21.14,105183.08144842276,11.6652,11.6818,11.6487,11.6597,105183.0814
2009-08-24 10:10:00,21.15,21.17,21.09,21.1,73739.73019576022,11.6652,11.6763,11.6322,11.6377,73739.7302
2009-08-24 10:15:00,21.1,21.19,21.1,21.17,74956.89217973425,11.6377,11.6873,11.6377,11.6763,74956.8922
2009-08-24 10:20:00,21.17,21.18,21.14,21.18,52033.67481488995,11.6763,11.6818,11.6597,11.6818,52033.6748
2009-08-24 10:25:00,21.18,21.2,21.15,21.19,137945.0248503905,11.6818,11.6928,11.6652,11.6873,137945.0249
2009-08-24 10:30:00,21.19,21.19,21.12,21.13,91692.86945937722,11.6873,11.6873,11.6487,11.6542,91692.8695
2009-08-24 10:35:00,21.12,21.16,20.99,21.01,164215.4376711634,11.6487,11.6708,11.577,11.588,164215.4377
2009-08-24 10:40:00,21.02,21.02,20.95,20.99,131859.2149305203,11.5935,11.5935,11.5549,11.577,131859.2149
2009-08-24 10:45:00,20.99,21.03,20.98,21.0,66132.46779592251,11.577,11.5991,11.5715,11.5825,66132.4678
2009-08-24 10:50:00,21.01,21.11,20.99,21.08,124150.52236535144,11.588,11.6432,11.577,11.6266,124150.5224
2009-08-24 10:55:00,21.08,21.08,21.05,21.06,59640.93721472766,11.6266,11.6266,11.6101,11.6156,59640.9372
2009-08-24 11:00:00,21.06,21.08,21.05,21.07,62886.70250532508,11.6156,11.6266,11.6101,11.6211,62886.7025
2009-08-24 11:05:00,21.07,21.09,21.07,21.07,38239.172329850895,11.6211,11.6322,11.6211,11.6211,38239.1723
2009-08-24 11:10:00,21.08,21.08,20.98,20.98,80231.26077695507,11.6266,11.6266,11.5715,11.5715,80231.2608
2009-08-24 11:15:00,20.98,20.99,20.93,20.93,45440.71406836393,11.5715,11.577,11.5439,11.5439,45440.7141
2009-08-24 11:20:00,20.93,20.94,20.92,20.93,114818.94715488386,11.5439,11.5494,11.5384,11.5439,114818.9472
2009-08-24 11:25:00,20.94,21.0,20.93,20.94,85302.76904351354,11.5494,11.5825,11.5439,11.5494,85302.769
2009-08-24 11:30:00,20.94,20.94,20.92,20.93,70088.24424383811,11.5494,11.5494,11.5384,11.5439,70088.2442
2009-08-24 11:35:00,20.93,21.01,20.93,21.01,45745.00456435744,11.5439,11.588,11.5439,11.588,45745.0046
2009-08-24 11:40:00,21.01,21.02,20.97,21.0,51323.66365757176,11.588,11.5935,11.566,11.5825,51323.6637
2009-08-24 11:45:00,21.01,21.04,20.99,21.04,32356.22274064307,11.588,11.6046,11.577,11.6046,32356.2227
2009-08-24 11:50:00,21.04,21.04,20.98,20.99,44223.5520843899,11.6046,11.6046,11.5715,11.577,44223.5521
2009-08-24 11:55:00,20.98,20.99,20.94,20.94,39456.33431382493,11.5715,11.577,11.5494,11.5494,39456.3343
2009-08-24 12:00:00,20.95,20.95,20.92,20.94,48077.89836697434,11.5549,11.5549,11.5384,11.5494,48077.8984
2009-08-24 12:05:00,20.94,20.94,20.93,20.94,23328.938026168984,11.5494,11.5494,11.5439,11.5494,23328.938
2009-08-24 12:10:00,20.94,21.01,20.93,21.01,64002.43432396795,11.5494,11.588,11.5439,11.588,64002.4343
2009-08-24 12:15:00,21.01,21.03,21.0,21.03,27386.14463941576,11.588,11.5991,11.5825,11.5991,27386.1446
2009-08-24 12:20:00,21.03,21.09,21.03,21.07,64002.43432396795,11.5991,11.6322,11.5991,11.6211,64002.4343
2009-08-24 12:25:00,21.07,21.12,21.06,21.09,126686.27649863069,11.6211,11.6487,11.6156,11.6322,126686.2765
2009-08-24 12:30:00,21.09,21.12,21.07,21.07,40369.20580180546,11.6322,11.6487,11.6211,11.6211,40369.2058
2009-08-24 12:35:00,21.07,21.07,21.01,21.03,51019.37316157825,11.6211,11.6211,11.588,11.5991,51019.3732
2009-08-24 12:40:00,21.03,21.05,21.03,21.04,99807.28268587078,11.5991,11.6101,11.5991,11.6046,99807.2827
2009-08-24 12:45:00,21.04,21.04,20.92,20.93,89765.696318085,11.6046,11.6046,11.5384,11.5439,89765.6963
2009-08-24 12:50:00,20.93,20.93,20.92,20.93,48179.32853230551,11.5439,11.5439,11.5384,11.5439,48179.3285
2009-08-24 12:55:00,20.93,20.93,20.88,20.89,106704.5339283903,11.5439,11.5439,11.5163,11.5218,106704.5339
2009-08-24 13:00:00,20.88,20.89,20.77,20.78,136727.8628664165,11.5163,11.5218,11.4557,11.4612,136727.8629
2009-08-24 13:05:00,20.78,20.78,20.65,20.66,126584.84633329952,11.4612,11.4612,11.3895,11.395,126584.8463
2009-08-24 13:10:00,20.66,20.72,20.65,20.7,132366.3657571762,11.395,11.4281,11.3895,11.417,132366.3658
2009-08-24 13:15:00,20.71,20.71,20.66,20.7,92605.74094735774,11.4226,11.4226,11.395,11.417,92605.7409
2009-08-24 13:20:00,20.69,20.71,20.61,20.62,108631.70706968252,11.4115,11.4226,11.3674,11.3729,108631.7071
2009-08-24 13:25:00,20.61,20.61,20.55,20.57,125874.83517598134,11.3674,11.3674,11.3343,11.3453,125874.8352
2009-08-24 13:30:00,20.57,20.58,20.54,20.56,66741.04878790953,11.3453,11.3509,11.3288,11.3398,66741.0488
2009-08-24 13:35:00,20.58,20.64,20.58,20.64,54975.14960949386,11.3509,11.384,11.3509,11.384,54975.1496
2009-08-24 13:40:00,20.63,20.67,20.62,20.63,73536.86986509788,11.3784,11.4005,11.3729,11.3784,73536.8699
2009-08-24 13:45:00,20.63,20.65,20.62,20.65,45136.423572370426,11.3784,11.3895,11.3729,11.3895,45136.4236
2009-08-24 13:50:00,20.65,20.69,20.64,20.68,36819.15001521452,11.3895,11.4115,11.384,11.406,36819.15
2009-08-24 13:55:00,20.67,20.69,20.63,20.63,62886.70250532508,11.4005,11.4115,11.3784,11.3784,62886.7025
2009-08-24 14:00:00,20.65,20.65,20.62,20.62,25458.97149812354,11.3895,11.3895,11.3729,11.3729,25458.9715
2009-08-24 14:05:00,20.62,20.67,20.61,20.66,68769.65209453291,11.3729,11.4005,11.3674,11.395,68769.6521
2009-08-24 14:10:00,20.66,20.72,20.65,20.72,110761.74054163707,11.395,11.4281,11.3895,11.4281,110761.7405
2009-08-24 14:15:00,20.73,20.79,20.72,20.76,62075.26118267573,11.4336,11.4667,11.4281,11.4501,62075.2612
2009-08-24 14:20:00,20.75,20.76,20.72,20.72,40572.06613246779,11.4446,11.4501,11.4281,11.4281,40572.0661
2009-08-24 14:25:00,20.72,20.73,20.7,20.71,93721.4727660006,11.4281,11.4336,11.417,11.4226,93721.4728
2009-08-24 14:30:00,20.71,20.76,20.71,20.71,81955.57358758495,11.4226,11.4501,11.4226,11.4226,81955.5736
2009-08-24 14:35:00,20.7,20.72,20.69,20.71,74145.4508570849,11.417,11.4281,11.4115,11.4226,74145.4509
2009-08-24 14:40:00,20.72,20.72,20.66,20.71,101328.73516583833,11.4281,11.4281,11.395,11.4226,101328.7352
2009-08-24 14:45:00,20.71,20.71,20.67,20.67,175372.75585759204,11.4226,11.4226,11.4005,11.4005,175372.7559
2009-08-24 14:50:00,20.67,20.7,20.66,20.69,53250.83679886398,11.4005,11.417,11.395,11.4115,53250.8368
2009-08-24 14:55:00,20.69,20.7,20.68,20.69,51323.66365757176,11.4115,11.417,11.406,11.4115,51323.6637
2009-08-24 15:00:00,20.69,20.69,20.63,20.65,144233.695100923,11.4115,11.4115,11.3784,11.3895,144233.6951
2009-08-24 15:05:00,20.66,20.67,20.52,20.56,209859.01207018967,11.395,11.4005,11.3178,11.3398,209859.0121
2009-08-24 15:10:00,20.55,20.58,20.51,20.56,114311.796328228,11.3343,11.3509,11.3123,11.3398,114311.7963
2009-08-24 15:15:00,20.56,20.57,20.48,20.49,138249.315346384,11.3398,11.3453,11.2957,11.3012,138249.3153
2009-08-24 15:20:00,20.48,20.51,20.46,20.5,128917.74013591642,11.2957,11.3123,11.2847,11.3067,128917.7401
2009-08-24 15:25:00,20.51,20.6,20.51,20.55,83375.59590222132,11.3123,11.3619,11.3123,11.3343,83375.5959
2009-08-24 15:30:00,20.55,20.62,20.52,20.62,124150.52236535144,11.3343,11.3729,11.3178,11.3729,124150.5224
2009-08-24 15:35:00,20.61,20.62,20.59,20.6,225276.39720052743,11.3674,11.3729,11.3564,11.3619,225276.3972
2009-08-24 15:40:00,20.6,20.64,20.51,20.54,205700.3752916117,11.3619,11.384,11.3123,11.3288,205700.3753
2009-08-24 15:45:00,20.53,20.56,20.49,20.53,193630.1856172025,11.3233,11.3398,11.3012,11.3233,193630.1856
2009-08-24 15:50:00,20.53,20.62,20.53,20.59,199918.85586773505,11.3233,11.3729,11.3233,11.3564,199918.8559
2009-08-24 15:55:00,20.59,20.61,20.58,20.6,393244.7509889441,11.3564,11.3674,11.3509,11.3619,393244.751
2009-08-25 09:30:00,20.75,20.9,20.7,20.74,78506.94796632518,11.4446,11.5274,11.417,11.4391,78506.948
2009-08-25 09:35:00,20.72,20.9,20.66,20.84,76376.91449437062,11.4281,11.5274,11.395,11.4943,76376.9145
2009-08-25 09:40:00,20.84,21.06,20.77,20.98,128613.44963992292,11.4943,11.6156,11.4557,11.5715,128613.4496
2009-08-25 09:45:00,20.97,21.06,20.92,20.98,99300.13185921492,11.566,11.6156,11.5384,11.5715,99300.1319
2009-08-25 09:50:00,20.96,21.1,20.86,21.07,178212.80048686478,11.5604,11.6377,11.5053,11.6211,178212.8005
2009-08-25 09:55:00,21.06,21.08,20.98,21.05,116036.1091388579,11.6156,11.6266,11.5715,11.6101,116036.1091
2009-08-25 10:00:00,21.05,21.26,21.05,21.07,321330.76376914495,11.6101,11.7259,11.6101,11.6211,321330.7638
2009-08-25 10:05:00,21.07,21.14,20.98,21.0,264327.0108530277,11.6211,11.6597,11.5715,11.5825,264327.0109
2009-08-25 10:10:00,21.0,21.07,20.97,20.98,170605.5380870271,11.5825,11.6211,11.566,11.5715,170605.5381
2009-08-25 10:15:00,20.98,21.03,20.72,20.78,189471.5488386246,11.5715,11.5991,11.4281,11.4612,189471.5488
2009-08-25 10:20:00,20.8,20.93,20.77,20.9,92504.31078202656,11.4722,11.5439,11.4557,11.5274,92504.3108
2009-08-25 10:25:00,20.89,21.0,20.81,20.85,126381.9860026372,11.5218,11.5825,11.4777,11.4998,126381.986
2009-08-25 10:30:00,20.85,20.95,20.85,20.92,55380.87027081855,11.4998,11.5549,11.4998,11.5384,55380.8703
2009-08-25 10:35:00,20.92,21.05,20.92,21.03,43716.40125773405,11.5384,11.6101,11.5384,11.5991,43716.4013
2009-08-25 10:40:00,21.03,21.11,21.03,21.1,65118.16614261081,11.5991,11.6432,11.5991,11.6377,65118.1661
2009-08-25 10:45:00,21.1,21.11,21.06,21.09,64408.15498529263,11.6377,11.6432,11.6156,11.6322,64408.155
2009-08-25 10:50:00,21.09,21.15,21.09,21.14,63495.2834973121,11.6322,11.6652,11.6322,11.6597,63495.2835
2009-08-25 10:55:00,21.15,21.15,21.08,21.09,82868.44507556547,11.6652,11.6652,11.6266,11.6322,82868.4451
2009-08-25 11:00:00,21.09,21.23,21.09,21.21,75869.76366771478,11.6322,11.7094,11.6322,11.6983,75869.7637
2009-08-25 11:05:00,21.21,21.21,21.18,21.19,46252.155391013286,11.6983,11.6983,11.6818,11.6873,46252.1554
2009-08-25 11:10:00,21.18,21.25,21.17,21.22,55989.45126280556,11.6818,11.7204,11.6763,11.7039,55989.4513
2009-08-25 11:15:00,21.23,21.23,21.15,21.15,171112.68891368294,11.7094,11.7094,11.6652,11.6652,171112.6889
2009-08-25 11:20:00,21.16,21.18,21.12,21.12,29516.17811137032,11.6708,11.6818,11.6487,11.6487,29516.1781
2009-08-25 11:25:00,21.12,21.19,21.11,21.16,83274.16573689015,11.6487,11.6873,11.6432,11.6708,83274.1657
2009-08-25 11:30:00,21.17,21.22,21.15,21.22,61060.95952936403,11.6763,11.7039,11.6652,11.7039,61060.9595
2009-08-25 11:35:00,21.21,21.22,21.17,21.21,55076.57977482503,11.6983,11.7039,11.6763,11.6983,55076.5798
2009-08-25 11:40:00,21.21,21.25,21.19,21.22,53656.55746018866,11.6983,11.7204,11.6873,11.7039,53656.5575
2009-08-25 11:45:00,21.22,21.26,21.19,21.19,67755.35044122122,11.7039,11.7259,11.6873,11.6873,67755.3504
2009-08-25 11:50:00,21.2,21.21,21.16,21.16,50410.79216959124,11.6928,11.6983,11.6708,11.6708,50410.7922
2009-08-25 11:55:00,21.16,21.17,21.12,21.16,89664.26615275383,11.6708,11.6763,11.6487,11.6708,89664.2662
2009-08-25 12:00:00,21.17,21.2,21.17,21.2,43006.39010041586,11.6763,11.6928,11.6763,11.6928,43006.3901
2009-08-25 12:05:00,21.19,21.2,21.15,21.19,37934.88183385739,11.6873,11.6928,11.6652,11.6873,37934.8818
2009-08-25 12:10:00,21.19,21.21,21.19,21.2,41992.08844710417,11.6873,11.6983,11.6873,11.6928,41992.0884
2009-08-25 12:15:00,21.2,21.21,21.14,21.14,37123.44051120804,11.6928,11.6983,11.6597,11.6597,37123.4405
2009-08-25 12:20:00,21.15,21.19,21.15,21.19,28299.016127396288,11.6652,11.6873,11.6652,11.6873,28299.0161
2009-08-25 12:25:00,21.18,21.24,21.18,21.24,97271.52855259154,11.6818,11.7149,11.6818,11.7149,97271.5286
2009-08-25 12:30:00,21.24,21.29,21.23,21.29,87027.08185414343,11.7149,11.7425,11.7094,11.7425,87027.0819
2009-08-25 12:35:00,21.28,21.31,21.28,21.28,53047.97646820165,11.7369,11.7535,11.7369,11.7369,53047.9765
2009-08-25 12:40:00,21.28,21.29,21.26,21.26,39354.90414849376,11.7369,11.7425,11.7259,11.7259,39354.9041
2009-08-25 12:45:00,21.27,21.28,21.24,21.26,29110.457450045644,11.7314,11.7369,11.7149,11.7259,29110.4575
2009-08-25 12:50:00,21.26,21.27,21.2,21.2,45542.1442336951,11.7259,11.7314,11.6928,11.6928,45542.1442
2009-08-25 12:55:00,21.2,21.2,21.14,21.16,55380.87027081855,11.6928,11.6928,11.6597,11.6708,55380.8703
2009-08-25 13:00:00,21.16,21.24,21.16,21.22,76985.49548635764,11.6708,11.7149,11.6708,11.7039,76985.4955
2009-08-25 13:05:00,21.22,21.27,21.21,21.25,64611.015315954966,11.7039,11.7314,11.6983,11.7204,64611.0153
2009-08-25 13:10:00,21.25,21.3,21.25,21.27,86317.07069682523,11.7204,11.748,11.7204,11.7314,86317.0707
2009-08-25 13:15:00,21.28,21.28,21.2,21.24,54366.56861750685,11.7369,11.7369,11.6928,11.7149,54366.5686
2009-08-25 13:20:00,21.24,21.25,21.08,21.12,137336.44385840348,11.7149,11.7204,11.6266,11.6487,137336.4439
2009-08-25 13:25:00,21.12,21.13,21.04,21.05,80129.8306116239,11.6487,11.6542,11.6046,11.6101,80129.8306
2009-08-25 13:30:00,21.04,21.09,21.02,21.07,64813.87564661731,11.6046,11.6322,11.5935,11.6211,64813.8756
2009-08-25 13:35:00,21.07,21.09,21.02,21.05,132366.3657571762,11.6211,11.6322,11.5935,11.6101,132366.3658
2009-08-25 13:40:00,21.05,21.06,21.0,21.01,66943.90911857186,11.6101,11.6156,11.5825,11.588,66943.9091
2009-08-25 13:45:00,21.0,21.04,20.96,21.04,49092.20002028604,11.5825,11.6046,11.5604,11.6046,49092.2
2009-08-25 13:50:00,21.04,21.06,20.92,20.92,88345.67400344863,11.6046,11.6156,11.5384,11.5384,88345.674
2009-08-25 13:55:00,20.92,20.93,20.87,20.87,71711.12688913682,11.5384,11.5439,11.5108,11.5108,71711.1269
2009-08-25 14:00:00,20.87,20.96,20.83,20.94,64306.724819961455,11.5108,11.5604,11.4887,11.5494,64306.7248
2009-08-25 14:05:00,20.95,21.01,20.95,21.01,31443.35125266254,11.5549,11.588,11.5549,11.588,31443.3513
2009-08-25 14:10:00,21.0,21.03,20.99,21.02,38847.75332183792,11.5825,11.5991,11.577,11.5935,38847.7533
2009-08-25 14:15:00,21.02,21.1,21.01,21.08,47773.60787098083,11.5935,11.6377,11.588,11.6266,47773.6079
2009-08-25 14:20:00,21.08,21.12,21.06,21.07,72725.42854244853,11.6266,11.6487,11.6156,11.6211,72725.4285
2009-08-25 14:25:00,21.07,21.09,21.03,21.04,87838.52317679278,11.6211,11.6322,11.5991,11.6046,87838.5232
2009-08-25 14:30:00,21.04,21.17,21.04,21.16,180849.9847854752,11.6046,11.6763,11.6046,11.6708,180849.9848
2009-08-25 14:35:00,21.16,21.17,20.97,21.02,159549.6500659296,11.6708,11.6763,11.566,11.5935,159549.6501
2009-08-25 14:40:00,21.03,21.09,20.99,21.08,59438.07688406532,11.5991,11.6322,11.577,11.6266,59438.0769
2009-08-25 14:45:00,21.09,21.11,21.05,21.1,23734.658687493666,11.6322,11.6432,11.6101,11.6377,23734.6587
2009-08-25 14:50:00,21.1,21.18,21.1,21.18,42600.66943909119,11.6377,11.6818,11.6377,11.6818,42600.6694
2009-08-25 14:55:00,21.18,21.19,21.17,21.19,54163.70828684451,11.6818,11.6873,11.6763,11.6873,54163.7083
2009-08-25 15:00:00,21.19,21.3,21.18,21.26,141900.80129830612,11.6873,11.748,11.6818,11.7259,141900.8013
2009-08-25 15:05:00,21.26,21.28,21.23,21.24,130642.0529465463,11.7259,11.7369,11.7094,11.7149,130642.0529
2009-08-25 15:10:00,21.24,21.28,21.24,21.26,44020.69175372756,11.7149,11.7369,11.7149,11.7259,44020.6918
2009-08-25 15:15:00,21.26,21.27,21.24,21.26,59235.216553402985,11.7259,11.7314,11.7149,11.7259,59235.2166
2009-08-25 15:20:00,21.26,21.33,21.25,21.31,123034.7905467086,11.7259,11.7645,11.7204,11.7535,123034.7905
2009-08-25 15:25:00,21.31,21.33,21.3,21.31,133482.09757581906,11.7535,11.7645,11.748,11.7535,133482.0976
2009-08-25 15:30:00,21.31,21.31,21.18,21.22,154883.86246069582,11.7535,11.7535,11.6818,11.7039,154883.8625
2009-08-25 15:35:00,21.21,21.23,21.19,21.2,118369.0029414748,11.6983,11.7094,11.6873,11.6928,118369.0029
2009-08-25 15:40:00,21.2,21.22,21.16,21.18,143016.533116949,11.6928,11.7039,11.6708,11.6818,143016.5331
2009-08-25 15:45:00,21.17,21.18,21.11,21.12,120296.17608276702,11.6763,11.6818,11.6432,11.6487,120296.1761
2009-08-25 15:50:00,21.12,21.22,21.11,21.2,195557.3587584948,11.6487,11.7039,11.6432,11.6928,195557.3588
2009-08-25 15:55:00,21.2,21.2,21.16,21.19,327720.8641850086,11.6928,11.6928,11.6708,11.6873,327720.8642
2009-08-26 09:30:00,21.08,21.2,20.96,21.05,80028.40044629273,11.6266,11.6928,11.5604,11.6101,80028.4004
2009-08-26 09:35:00,21.05,21.21,20.95,21.18,102748.7574804747,11.6101,11.6983,11.5549,11.6818,102748.7575
2009-08-26 09:40:00,21.18,21.25,21.09,21.12,106501.67359772796,11.6818,11.7204,11.6322,11.6487,106501.6736
2009-08-26 09:45:00,21.11,21.15,20.95,20.96,111674.6120296176,11.6432,11.6652,11.5549,11.5604,111674.612
2009-08-26 09:50:00,20.96,21.0,20.84,20.95,115326.09798153971,11.5604,11.5825,11.4943,11.5549,115326.098
2009-08-26 09:55:00,20.95,21.08,20.94,21.07,102444.4669844812,11.5549,11.6266,11.5494,11.6211,102444.467
2009-08-26 10:00:00,21.07,21.26,21.06,21.26,215640.53149406632,11.6211,11.7259,11.6156,11.7259,215640.5315
2009-08-26 10:05:00,21.26,21.47,21.23,21.46,241708.0839841769,11.7259,11.8417,11.7094,11.8362,241708.084
2009-08-26 10:10:00,21.46,21.63,21.44,21.61,189370.11867329344,11.8362,11.93,11.8252,11.919,189370.1187
2009-08-26 10:15:00,21.62,21.68,21.53,21.6,150928.0860127802,11.9245,11.9576,11.8748,11.9134,150928.086
2009-08-26 10:20:00,21.6,21.68,21.58,21.67,139162.18683436455,11.9134,11.9576,11.9024,11.952,139162.1868
2009-08-26 10:25:00,21.66,21.66,21.49,21.49,104675.93062176692,11.9465,11.9465,11.8528,11.8528,104675.9306
2009-08-26 10:30:00,21.49,21.49,21.41,21.47,138857.89633837104,11.8528,11.8528,11.8086,11.8417,138857.8963
2009-08-26 10:35:00,21.47,21.5,21.35,21.35,321127.9034384826,11.8417,11.8583,11.7756,11.7756,321127.9034
2009-08-26 10:40:00,21.36,21.41,21.27,21.28,150319.50502079318,11.7811,11.8086,11.7314,11.7369,150319.505
2009-08-26 10:45:00,21.28,21.28,21.13,21.19,117354.7012881631,11.7369,11.7369,11.6542,11.6873,117354.7013
2009-08-26 10:50:00,21.19,21.19,21.12,21.13,131554.92443452682,11.6873,11.6873,11.6487,11.6542,131554.9244
2009-08-26 10:55:00,21.12,21.22,21.09,21.2,124961.96368800082,11.6487,11.7039,11.6322,11.6928,124961.9637
2009-08-26 11:00:00,21.2,21.2,21.09,21.1,130134.90211989044,11.6928,11.6928,11.6322,11.6377,130134.9021
2009-08-26 11:05:00,21.09,21.1,20.98,20.98,194035.90627852725,11.6322,11.6377,11.5715,11.5715,194035.9063
2009-08-26 11:10:00,20.98,20.99,20.9,20.93,106805.96409372149,11.5715,11.577,11.5274,11.5439,106805.9641
2009-08-26 11:15:00,20.93,20.96,20.85,20.87,109544.57855766304,11.5439,11.5604,11.4998,11.5108,109544.5786
2009-08-26 11:20:00,20.87,20.87,20.7,20.83,177299.92899888428,11.5108,11.5108,11.417,11.4887,177299.929
2009-08-26 11:25:00,20.82,20.84,20.81,20.83,88852.82483010448,11.4832,11.4943,11.4777,11.4887,88852.8248
2009-08-26 11:30:00,20.83,20.85,20.79,20.84,82259.86408357846,11.4887,11.4998,11.4667,11.4943,82259.8641
2009-08-26 11:35:00,20.84,20.86,20.79,20.79,85505.62937417589,11.4943,11.5053,11.4667,11.4667,85505.6294
2009-08-26 11:40:00,20.79,20.82,20.78,20.8,55482.30043614971,11.4667,11.4832,11.4612,11.4722,55482.3004
2009-08-26 11:45:00,20.81,20.89,20.81,20.88,50613.65250025358,11.4777,11.5218,11.4777,11.5163,50613.6525
2009-08-26 11:50:00,20.88,20.96,20.88,20.96,40673.49629779896,11.5163,11.5604,11.5163,11.5604,40673.4963
2009-08-26 11:55:00,20.96,20.96,20.91,20.94,68059.64093721473,11.5604,11.5604,11.5329,11.5494,68059.6409
2009-08-26 12:00:00,20.94,21.02,20.93,21.02,75261.18267572776,11.5494,11.5935,11.5439,11.5935,75261.1827
2009-08-26 12:05:00,21.02,21.07,21.01,21.07,134293.5388984684,11.5935,11.6211,11.588,11.6211,134293.5389
2009-08-26 12:10:00,21.06,21.14,21.05,21.14,43209.2504310782,11.6156,11.6597,11.6101,11.6597,43209.2504
2009-08-26 12:15:00,21.13,21.14,21.08,21.12,82259.86408357846,11.6542,11.6597,11.6266,11.6487,82259.8641
2009-08-26 12:20:00,21.12,21.17,21.12,21.17,51526.5239882341,11.6487,11.6763,11.6487,11.6763,51526.524
2009-08-26 12:25:00,21.17,21.17,21.12,21.16,77695.50664367584,11.6763,11.6763,11.6487,11.6708,77695.5066
2009-08-26 12:30:00,21.17,21.17,21.1,21.12,110153.15954965008,11.6763,11.6763,11.6377,11.6487,110153.1595
2009-08-26 12:35:00,21.12,21.13,21.05,21.05,94431.4839233188,11.6487,11.6542,11.6101,11.6101,94431.4839
2009-08-26 12:40:00,21.05,21.06,21.01,21.02,38340.60249518207,11.6101,11.6156,11.588,11.5935,38340.6025
2009-08-26 12:45:00,21.01,21.05,20.98,21.05,54062.27812151334,11.588,11.6101,11.5715,11.6101,54062.2781
2009-08-26 12:50:00,21.04,21.07,21.03,21.06,28400.44629272745,11.6046,11.6211,11.5991,11.6156,28400.4463
2009-08-26 12:55:00,21.06,21.06,21.01,21.02,43412.11076174054,11.6156,11.6156,11.588,11.5935,43412.1108
2009-08-26 13:00:00,21.02,21.04,21.0,21.01,37732.02150319505,11.5935,11.6046,11.5825,11.588,37732.0215
2009-08-26 13:05:00,21.0,21.02,20.93,20.99,74855.46201440308,11.5825,11.5935,11.5439,11.577,74855.462
2009-08-26 13:10:00,20.99,21.01,20.98,21.0,34790.54670859114,11.577,11.588,11.5715,11.5825,34790.5467
2009-08-26 13:15:00,21.0,21.02,20.97,21.01,68059.64093721473,11.5825,11.5935,11.566,11.588,68059.6409
2009-08-26 13:20:00,21.01,21.04,21.01,21.04,19576.02190891571,11.588,11.6046,11.588,11.6046,19576.0219
2009-08-26 13:25:00,21.04,21.11,21.02,21.11,60148.08804138351,11.6046,11.6432,11.5935,11.6432,60148.088
2009-08-26 13:30:00,21.11,21.14,21.1,21.13,53047.97646820165,11.6432,11.6597,11.6377,11.6542,53047.9765
2009-08-26 13:35:00,21.14,21.19,21.1,21.19,68566.79176387057,11.6597,11.6873,11.6377,11.6873,68566.7918
2009-08-26 13:40:00,21.19,21.19,21.14,21.15,36819.15001521452,11.6873,11.6873,11.6597,11.6652,36819.15
2009-08-26 13:45:00,21.16,21.17,21.12,21.17,34384.826047266455,11.6708,11.6763,11.6487,11.6763,34384.826
2009-08-26 13:50:00,21.17,21.19,21.16,21.16,26878.99381275992,11.6763,11.6873,11.6708,11.6708,26878.9938
2009-08-26 13:55:00,21.16,21.25,21.16,21.23,110153.15954965008,11.6708,11.7204,11.6708,11.7094,110153.1595
2009-08-26 14:00:00,21.24,21.25,21.2,21.22,68566.79176387057,11.7149,11.7204,11.6928,11.7039,68566.7918
2009-08-26 14:05:00,21.21,21.23,21.15,21.15,50816.51283091591,11.6983,11.7094,11.6652,11.6652,50816.5128
2009-08-26 14:10:00,21.14,21.15,21.1,21.13,35196.26736991581,11.6597,11.6652,11.6377,11.6542,35196.2674
2009-08-26 14:15:00,21.13,21.13,21.09,21.1,66639.61862257836,11.6542,11.6542,11.6322,11.6377,66639.6186
2009-08-26 14:20:00,21.1,21.12,21.02,21.03,62683.84217466274,11.6377,11.6487,11.5935,11.5991,62683.8422
2009-08-26 14:25:00,21.04,21.09,21.02,21.05,46353.58555634446,11.6046,11.6322,11.5935,11.6101,46353.5856
2009-08-26 14:30:00,21.05,21.11,21.05,21.07,36819.15001521452,11.6101,11.6432,11.6101,11.6211,36819.15
2009-08-26 14:35:00,21.07,21.1,21.06,21.1,34283.395881935285,11.6211,11.6377,11.6156,11.6377,34283.3959
2009-08-26 14:40:00,21.09,21.12,21.08,21.09,45136.423572370426,11.6322,11.6487,11.6266,11.6322,45136.4236
2009-08-26 14:45:00,21.1,21.18,21.1,21.18,66335.32812658485,11.6377,11.6818,11.6377,11.6818,66335.3281
2009-08-26 14:50:00,21.18,21.18,21.07,21.11,78405.51780099401,11.6818,11.6818,11.6211,11.6432,78405.5178
2009-08-26 14:55:00,21.11,21.11,20.99,20.99,53656.55746018866,11.6432,11.6432,11.577,11.577,53656.5575
2009-08-26 15:00:00,20.98,21.02,20.94,21.0,103357.3384724617,11.5715,11.5935,11.5494,11.5825,103357.3385
2009-08-26 15:05:00,21.0,21.04,20.98,21.02,77188.35581701998,11.5825,11.6046,11.5715,11.5935,77188.3558
2009-08-26 15:10:00,21.02,21.03,21.0,21.01,75971.19383304595,11.5935,11.5991,11.5825,11.588,75971.1938
2009-08-26 15:15:00,21.0,21.07,21.0,21.03,65828.177299929,11.5825,11.6211,11.5825,11.5991,65828.1773
2009-08-26 15:20:00,21.03,21.07,21.03,21.06,39760.62480981844,11.5991,11.6211,11.5991,11.6156,39760.6248
2009-08-26 15:25:00,21.06,21.15,21.06,21.1,115427.52814687089,11.6156,11.6652,11.6156,11.6377,115427.5281
2009-08-26 15:30:00,21.08,21.12,21.04,21.07,115630.3884775332,11.6266,11.6487,11.6046,11.6211,115630.3885
2009-08-26 15:35:00,21.07,21.13,21.07,21.11,126483.41616796836,11.6211,11.6542,11.6211,11.6432,126483.4162
2009-08-26 15:40:00,21.12,21.15,21.11,21.15,65523.88680393549,11.6487,11.6652,11.6432,11.6652,65523.8868
2009-08-26 15:45:00,21.15,21.17,21.13,21.15,209960.44223552084,11.6652,11.6763,11.6542,11.6652,209960.4422
2009-08-26 15:50:00,21.16,21.21,21.15,21.2,181458.5657774622,11.6708,11.6983,11.6652,11.6928,181458.5658
2009-08-26 15:55:00,21.21,21.21,21.19,21.2,291307.4348311188,11.6983,11.6983,11.6873,11.6928,291307.4348
2009-08-27 09:30:00,21.32,21.46,21.32,21.42,257429.75961050816,11.759,11.8362,11.759,11.8142,257429.7596
2009-08-27 09:35:00,21.42,21.43,21.19,21.19,222639.21290191705,11.8142,11.8197,11.6873,11.6873,222639.2129
2009-08-27 09:40:00,21.2,21.55,21.17,21.53,209960.44223552084,11.6928,11.8859,11.6763,11.8748,209960.4422
2009-08-27 09:45:00,21.54,21.64,21.41,21.63,270514.25093822903,11.8803,11.9355,11.8086,11.93,270514.2509
2009-08-27 09:50:00,21.63,21.67,21.43,21.48,317172.126990567,11.93,11.952,11.8197,11.8473,317172.127
2009-08-27 09:55:00,21.48,21.52,21.38,21.44,257632.6199411705,11.8473,11.8693,11.7921,11.8252,257632.6199
2009-08-27 10:00:00,21.44,21.47,21.37,21.43,361902.8299016127,11.8252,11.8417,11.7866,11.8197,361902.8299
2009-08-27 10:05:00,21.43,21.45,21.37,21.37,209960.44223552084,11.8197,11.8307,11.7866,11.7866,209960.4422
2009-08-27 10:10:00,21.37,21.42,21.34,21.38,181458.5657774622,11.7866,11.8142,11.77,11.7921,181458.5658
2009-08-27 10:15:00,21.37,21.43,21.35,21.41,52946.54630287048,11.7866,11.8197,11.7756,11.8086,52946.5463
2009-08-27 10:20:00,21.42,21.45,21.39,21.39,118470.43310680595,11.8142,11.8307,11.7976,11.7976,118470.4331
2009-08-27 10:25:00,21.39,21.4,21.34,21.35,70899.68556648747,11.7976,11.8031,11.77,11.7756,70899.6856
2009-08-27 10:30:00,21.35,21.41,21.33,21.34,109950.29921898773,11.7756,11.8086,11.7645,11.77,109950.2992
2009-08-27 10:35:00,21.34,21.38,21.2,21.21,141799.37113297495,11.77,11.7921,11.6928,11.6983,141799.3711
2009-08-27 10:40:00,21.21,21.23,21.17,21.23,114514.65665889037,11.6983,11.7094,11.6763,11.7094,114514.6567
2009-08-27 10:45:00,21.23,21.23,21.18,21.18,108631.70706968252,11.7094,11.7094,11.6818,11.6818,108631.7071
2009-08-27 10:50:00,21.18,21.18,21.08,21.08,84389.89755553301,11.6818,11.6818,11.6266,11.6266,84389.8976
2009-08-27 10:55:00,21.08,21.14,21.08,21.13,83984.17689420834,11.6266,11.6597,11.6266,11.6542,83984.1769
2009-08-27 11:00:00,21.13,21.25,21.12,21.24,165331.16948980626,11.6542,11.7204,11.6487,11.7149,165331.1695
2009-08-27 11:05:00,21.24,21.26,21.18,21.2,56902.32275078609,11.7149,11.7259,11.6818,11.6928,56902.3228
2009-08-27 11:10:00,21.21,21.25,21.19,21.25,74652.60168374075,11.6983,11.7204,11.6873,11.7204,74652.6017
2009-08-27 11:15:00,21.24,21.25,21.22,21.24,30429.04959935085,11.7149,11.7204,11.7039,11.7149,30429.0496
2009-08-27 11:20:00,21.23,21.25,21.18,21.22,51729.38431889644,11.7094,11.7204,11.6818,11.7039,51729.3843
2009-08-27 11:25:00,21.22,21.31,21.21,21.3,94837.20458464348,11.7039,11.7535,11.6983,11.748,94837.2046
2009-08-27 11:30:00,21.3,21.3,21.28,21.3,27081.854143422253,11.748,11.748,11.7369,11.748,27081.8541
2009-08-27 11:35:00,21.29,21.3,21.25,21.28,50106.501673597726,11.7425,11.748,11.7204,11.7369,50106.5017
2009-08-27 11:40:00,21.28,21.31,21.27,21.29,57105.18308144842,11.7369,11.7535,11.7314,11.7425,57105.1831
2009-08-27 11:45:00,21.3,21.39,21.29,21.38,76174.0541637083,11.748,11.7976,11.7425,11.7921,76174.0542
2009-08-27 11:50:00,21.39,21.39,21.36,21.39,44122.12191905873,11.7976,11.7976,11.7811,11.7976,44122.1219
2009-08-27 11:55:00,21.39,21.42,21.36,21.38,167461.20296176084,11.7976,11.8142,11.7811,11.7921,167461.203
2009-08-27 12:00:00,21.38,21.4,21.32,21.32,30834.770260675527,11.7921,11.8031,11.759,11.759,30834.7703
2009-08-27 12:05:00,21.32,21.34,21.31,21.33,35804.84836190283,11.759,11.77,11.7535,11.7645,35804.8484
2009-08-27 12:10:00,21.34,21.43,21.34,21.4,84998.47854752003,11.77,11.8197,11.77,11.8031,84998.4785
2009-08-27 12:15:00,21.4,21.4,21.37,21.37,42702.09960442236,11.8031,11.8031,11.7866,11.7866,42702.0996
2009-08-27 12:20:00,21.36,21.39,21.34,21.38,70798.2554011563,11.7811,11.7976,11.77,11.7921,70798.2554
2009-08-27 12:25:00,21.39,21.46,21.38,21.45,85099.9087128512,11.7976,11.8362,11.7921,11.8307,85099.9087
2009-08-27 12:30:00,21.46,21.49,21.44,21.44,81448.4227609291,11.8362,11.8528,11.8252,11.8252,81448.4228
2009-08-27 12:35:00,21.44,21.46,21.41,21.42,86114.2103661629,11.8252,11.8362,11.8086,11.8142,86114.2104
2009-08-27 12:40:00,21.42,21.44,21.36,21.39,40064.91530581195,11.8142,11.8252,11.7811,11.7976,40064.9153
2009-08-27 12:45:00,21.39,21.42,21.35,21.37,30226.189268688508,11.7976,11.8142,11.7756,11.7866,30226.1893
2009-08-27 12:50:00,21.38,21.41,21.38,21.4,32051.93224464956,11.7921,11.8086,11.7921,11.8031,32051.9322
2009-08-27 12:55:00,21.4,21.42,21.38,21.42,35500.55786590932,11.8031,11.8142,11.7921,11.8142,35500.5579
2009-08-27 13:00:00,21.42,21.44,21.41,21.44,34587.6863779288,11.8142,11.8252,11.8086,11.8252,34587.6864
2009-08-27 13:05:00,21.43,21.47,21.42,21.43,20590.323562227408,11.8197,11.8417,11.8142,11.8197,20590.3236
2009-08-27 13:10:00,21.43,21.43,21.36,21.38,49903.64134293539,11.8197,11.8197,11.7811,11.7921,49903.6413
2009-08-27 13:15:00,21.38,21.43,21.38,21.43,34080.53555127295,11.7921,11.8197,11.7921,11.8197,34080.5356
2009-08-27 13:20:00,21.43,21.46,21.41,21.46,35500.55786590932,11.8197,11.8362,11.8086,11.8362,35500.5579
2009-08-27 13:25:00,21.47,21.48,21.44,21.45,39152.04381783142,11.8417,11.8473,11.8252,11.8307,39152.0438
2009-08-27 13:30:00,21.45,21.49,21.43,21.49,101328.73516583833,11.8307,11.8528,11.8197,11.8528,101328.7352
2009-08-27 13:35:00,21.49,21.56,21.49,21.55,94127.19342732528,11.8528,11.8914,11.8528,11.8859,94127.1934
2009-08-27 13:40:00,21.55,21.57,21.53,21.57,47773.60787098083,11.8859,11.8969,11.8748,11.8969,47773.6079
2009-08-27 13:45:00,21.56,21.63,21.54,21.56,61568.11035601988,11.8914,11.93,11.8803,11.8914,61568.1104
2009-08-27 13:50:00,21.56,21.66,21.54,21.65,70493.9649051628,11.8914,11.9465,11.8803,11.941,70493.9649
2009-08-27 13:55:00,21.66,21.68,21.6,21.65,110457.45004564358,11.9465,11.9576,11.9134,11.941,110457.45
2009-08-27 14:00:00,21.65,21.73,21.65,21.72,115123.23765087736,11.941,11.9851,11.941,11.9796,115123.2377
2009-08-27 14:05:00,21.72,21.78,21.71,21.76,96967.23805659804,11.9796,12.0127,11.9741,12.0017,96967.2381
2009-08-27 14:10:00,21.75,21.78,21.7,21.72,57409.47357744193,11.9962,12.0127,11.9686,11.9796,57409.4736
2009-08-27 14:15:00,21.72,21.78,21.71,21.71,51019.37316157825,11.9796,12.0127,11.9741,11.9741,51019.3732
2009-08-27 14:20:00,21.71,21.78,21.71,21.78,63393.85333198093,11.9741,12.0127,11.9741,12.0127,63393.8533
2009-08-27 14:25:00,21.78,21.85,21.78,21.84,118369.0029414748,12.0127,12.0513,12.0127,12.0458,118369.0029
2009-08-27 14:30:00,21.84,21.9,21.8,21.87,89461.40582209149,12.0458,12.0789,12.0238,12.0624,89461.4058
2009-08-27 14:35:00,21.87,21.95,21.87,21.95,111573.18186428644,12.0624,12.1065,12.0624,12.1065,111573.1819
2009-08-27 14:40:00,21.95,22.06,21.95,22.06,134902.11989045542,12.1065,12.1672,12.1065,12.1672,134902.1199
2009-08-27 14:45:00,22.06,22.07,22.01,22.03,142306.5219596308,12.1672,12.1727,12.1396,12.1506,142306.522
2009-08-27 14:50:00,22.02,22.03,21.98,22.02,61872.40085201339,12.1451,12.1506,12.123,12.1451,61872.4009
2009-08-27 14:55:00,22.02,22.03,22.01,22.02,59133.78638807181,12.1451,12.1506,12.1396,12.1451,59133.7864
2009-08-27 15:00:00,22.03,22.03,22.0,22.01,60350.948372045845,12.1506,12.1506,12.1341,12.1396,60350.9484
2009-08-27 15:05:00,22.01,22.07,21.98,22.02,117861.85211481896,12.1396,12.1727,12.123,12.1451,117861.8521
2009-08-27 15:10:00,22.02,22.04,22.02,22.03,47875.038036312,12.1451,12.1561,12.1451,12.1506,47875.038
2009-08-27 15:15:00,22.03,22.1,22.03,22.07,143827.97443959833,12.1506,12.1892,12.1506,12.1727,143827.9744
2009-08-27 15:20:00,22.07,22.08,21.98,22.02,103458.76863779288,12.1727,12.1782,12.123,12.1451,103458.7686
2009-08-27 15:25:00,22.02,22.02,21.93,21.97,150116.64469013084,12.1451,12.1451,12.0955,12.1175,150116.6447
2009-08-27 15:30:00,21.98,22.01,21.92,21.94,142205.09179429963,12.123,12.1396,12.0899,12.101,142205.0918
2009-08-27 15:35:00,21.94,22.01,21.93,22.0,98184.40004057209,12.101,12.1396,12.0955,12.1341,98184.4
2009-08-27 15:40:00,22.01,22.03,21.94,22.03,175372.75585759204,12.1396,12.1506,12.101,12.1506,175372.7559
2009-08-27 15:45:00,22.03,22.03,21.96,22.01,166041.18064712445,12.1506,12.1506,12.112,12.1396,166041.1806
2009-08-27 15:50:00,22.01,22.04,21.99,22.0,272137.13358352776,12.1396,12.1561,12.1285,12.1341,272137.1336
2009-08-27 15:55:00,22.0,22.03,21.97,22.0,278628.6641647226,12.1341,12.1506,12.1175,12.1341,278628.6642
2009-08-28 09:30:00,22.18,22.52,22.17,22.42,241910.94431483923,12.2333,12.4209,12.2278,12.3657,241910.9443
2009-08-28 09:35:00,22.42,22.53,22.32,22.53,161679.68353788418,12.3657,12.4264,12.3106,12.4264,161679.6835
2009-08-28 09:40:00,22.5,22.52,22.24,22.28,152449.53849274776,12.4098,12.4209,12.2664,12.2885,152449.5385
2009-08-28 09:45:00,22.24,22.31,22.14,22.22,111776.04219494878,12.2664,12.305,12.2113,12.2554,111776.0422
2009-08-28 09:50:00,22.23,22.36,22.11,22.33,115630.3884775332,12.2609,12.3326,12.1947,12.3161,115630.3885
2009-08-28 09:55:00,22.34,22.35,22.03,22.04,164519.72816715692,12.3216,12.3271,12.1506,12.1561,164519.7282
2009-08-28 10:00:00,22.05,22.25,22.01,22.2,155086.72279135816,12.1616,12.2719,12.1396,12.2444,155086.7228
2009-08-28 10:05:00,22.17,22.26,22.05,22.2,77492.6463130135,12.2278,12.2775,12.1616,12.2444,77492.6463
2009-08-28 10:10:00,22.2,22.31,22.19,22.19,79825.54011563039,12.2444,12.305,12.2389,12.2389,79825.5401
2009-08-28 10:15:00,22.22,22.31,22.2,22.24,41282.07728978599,12.2554,12.305,12.2444,12.2664,41282.0773
2009-08-28 10:20:00,22.23,22.23,22.11,22.11,42702.09960442236,12.2609,12.2609,12.1947,12.1947,42702.0996
2009-08-28 10:25:00,22.11,22.15,22.01,22.09,152246.67816208542,12.1947,12.2168,12.1396,12.1837,152246.6782
2009-08-28 10:30:00,22.1,22.1,21.99,22.06,81042.70209960442,12.1892,12.1892,12.1285,12.1672,81042.7021
2009-08-28 10:35:00,22.06,22.12,22.03,22.12,78101.2273050005,12.1672,12.2002,12.1506,12.2002,78101.2273
2009-08-28 10:40:00,22.13,22.18,22.11,22.15,84795.61821685769,12.2058,12.2333,12.1947,12.2168,84795.6182
2009-08-28 10:45:00,22.14,22.23,22.13,22.21,20996.04422355209,12.2113,12.2609,12.2058,12.2499,20996.0442
2009-08-28 10:50:00,22.21,22.24,22.18,22.19,42702.09960442236,12.2499,12.2664,12.2333,12.2389,42702.0996
2009-08-28 10:55:00,22.2,22.29,22.19,22.21,88649.96449944214,12.2444,12.294,12.2389,12.2499,88649.9645
2009-08-28 11:00:00,22.24,22.28,22.19,22.19,78101.2273050005,12.2664,12.2885,12.2389,12.2389,78101.2273
2009-08-28 11:05:00,22.2,22.27,22.18,22.23,118470.43310680595,12.2444,12.283,12.2333,12.2609,118470.4331
2009-08-28 11:10:00,22.21,22.26,22.16,22.18,104270.20996044224,12.2499,12.2775,12.2223,12.2333,104270.21
2009-08-28 11:15:00,22.17,22.21,22.14,22.16,60249.518206714674,12.2278,12.2499,12.2113,12.2223,60249.5182
2009-08-28 11:20:00,22.17,22.21,22.15,22.17,48686.47935896136,12.2278,12.2499,12.2168,12.2278,48686.4794
2009-08-28 11:25:00,22.17,22.21,22.13,22.2,106501.67359772796,12.2278,12.2499,12.2058,12.2444,106501.6736
2009-08-28 11:30:00,22.19,22.21,22.17,22.19,26067.55249011056,12.2389,12.2499,12.2278,12.2389,26067.5525
2009-08-28 11:35:00,22.18,22.26,22.17,22.18,34689.11654325997,12.2333,12.2775,12.2278,12.2333,34689.1165
2009-08-28 11:40:00,22.19,22.2,22.1,22.17,106095.9529364033,12.2389,12.2444,12.1892,12.2278,106095.9529
2009-08-28 11:45:00,22.16,22.25,22.16,22.24,47875.038036312,12.2223,12.2719,12.2223,12.2664,47875.038
2009-08-28 11:50:00,22.25,22.27,22.23,22.24,122223.34922405925,12.2719,12.283,12.2609,12.2664,122223.3492
2009-08-28 11:55:00,22.24,22.25,22.11,22.17,106907.39425905264,12.2664,12.2719,12.1947,12.2278,106907.3943
2009-08-28 12:00:00,22.17,22.21,22.15,22.16,53047.97646820165,12.2278,12.2499,12.2168,12.2223,53047.9765
2009-08-28 12:05:00,22.17,22.18,22.11,22.12,64002.43432396795,12.2278,12.2333,12.1947,12.2002,64002.4343
2009-08-28 12:10:00,22.11,22.16,22.09,22.11,70392.53473983162,12.1947,12.2223,12.1837,12.1947,70392.5347
2009-08-28 12:15:00,22.1,22.1,22.01,22.03,75058.32234506542,12.1892,12.1892,12.1396,12.1506,75058.3223
2009-08-28 12:20:00,22.02,22.1,22.01,22.02,138553.60584237752,12.1451,12.1892,12.1396,12.1451,138553.6058
2009-08-28 12:25:00,22.03,22.03,21.94,21.98,92707.17111268891,12.1506,12.1506,12.101,12.123,92707.1711
2009-08-28 12:30:00,21.98,22.03,21.97,22.01,54163.70828684451,12.123,12.1506,12.1175,12.1396,54163.7083
2009-08-28 12:35:00,22.01,22.09,21.97,22.06,86824.22152348109,12.1396,12.1837,12.1175,12.1672,86824.2215
2009-08-28 12:40:00,22.06,22.07,22.01,22.03,45440.71406836393,12.1672,12.1727,12.1396,12.1506,45440.7141
2009-08-28 12:45:00,22.03,22.03,21.99,22.0,36717.71984988335,12.1506,12.1506,12.1285,12.1341,36717.7198
2009-08-28 12:50:00,22.0,22.01,21.96,22.01,46353.58555634446,12.1341,12.1396,12.112,12.1396,46353.5856
2009-08-28 12:55:00,22.01,22.03,22.0,22.01,23430.36819150015,12.1396,12.1506,12.1341,12.1396,23430.3682
2009-08-28 13:00:00,22.01,22.06,22.0,22.05,49295.06035094837,12.1396,12.1672,12.1341,12.1616,49295.0604
2009-08-28 13:05:00,22.06,22.15,22.04,22.15,52743.685972208135,12.1672,12.2168,12.1561,12.2168,52743.686
2009-08-28 13:10:00,22.15,22.19,22.13,22.14,47773.60787098083,12.2168,12.2389,12.2058,12.2113,47773.6079
2009-08-28 13:15:00,22.15,22.17,22.13,22.16,45643.57439902627,12.2168,12.2278,12.2058,12.2223,45643.5744
2009-08-28 13:20:00,22.17,22.2,22.15,22.17,57308.04341211076,12.2278,12.2444,12.2168,12.2278,57308.0434
2009-08-28 13:25:00,22.17,22.2,22.16,22.16,25154.68100213004,12.2278,12.2444,12.2223,12.2223,25154.681
2009-08-28 13:30:00,22.17,22.22,22.17,22.2,31747.64174865605,12.2278,12.2554,12.2278,12.2444,31747.6417
2009-08-28 13:35:00,22.21,22.22,22.17,22.18,21401.764884876764,12.2499,12.2554,12.2278,12.2333,21401.7649
2009-08-28 13:40:00,22.18,22.2,22.16,22.16,31443.35125266254,12.2333,12.2444,12.2223,12.2223,31443.3513
2009-08-28 13:45:00,22.15,22.15,22.07,22.14,52642.255806876965,12.2168,12.2168,12.1727,12.2113,52642.2558
2009-08-28 13:50:00,22.14,22.21,22.11,22.21,74348.31118774724,12.2113,12.2499,12.1947,12.2499,74348.3112
2009-08-28 13:55:00,22.2,22.21,22.14,22.15,37427.73100720154,12.2444,12.2499,12.2113,12.2168,37427.731
2009-08-28 14:00:00,22.14,22.15,22.1,22.14,48686.47935896136,12.2113,12.2168,12.1892,12.2113,48686.4794
2009-08-28 14:05:00,22.13,22.19,22.11,22.19,95952.93640328634,12.2058,12.2389,12.1947,12.2389,95952.9364
2009-08-28 14:10:00,22.19,22.23,22.19,22.21,54062.27812151334,12.2389,12.2609,12.2389,12.2499,54062.2781
2009-08-28 14:15:00,22.21,22.28,22.2,22.2,155391.01328735167,12.2499,12.2885,12.2444,12.2444,155391.0133
2009-08-28 14:20:00,22.2,22.2,22.14,22.14,72116.8475504615,12.2444,12.2444,12.2113,12.2113,72116.8476
2009-08-28 14:25:00,22.14,22.24,22.12,22.23,102343.03681915002,12.2113,12.2664,12.2002,12.2609,102343.0368
2009-08-28 14:30:00,22.23,22.24,22.12,22.17,78202.65747033167,12.2609,12.2664,12.2002,12.2278,78202.6575
2009-08-28 14:35:00,22.16,22.23,22.15,22.19,51323.66365757176,12.2223,12.2609,12.2168,12.2389,51323.6637
2009-08-28 14:40:00,22.18,22.2,22.13,22.14,61568.11035601988,12.2333,12.2444,12.2058,12.2113,61568.1104
2009-08-28 14:45:00,22.14,22.17,22.13,22.15,50613.65250025358,12.2113,12.2278,12.2058,12.2168,50613.6525
2009-08-28 14:50:00,22.16,22.22,22.15,22.18,78304.08763566284,12.2223,12.2554,12.2168,12.2333,78304.0876
2009-08-28 14:55:00,22.18,22.21,22.17,22.18,46455.01572167563,12.2333,12.2499,12.2278,12.2333,46455.0157
2009-08-28 15:00:00,22.18,22.2,22.15,22.16,40166.34547114312,12.2333,12.2444,12.2168,12.2223,40166.3455
2009-08-28 15:05:00,22.16,22.16,22.11,22.11,115528.95831220206,12.2223,12.2223,12.1947,12.1947,115528.9583
2009-08-28 15:10:00,22.11,22.14,22.09,22.12,44527.8425803834,12.1947,12.2113,12.1837,12.2002,44527.8426
2009-08-28 15:15:00,22.11,22.17,22.11,22.16,188761.5376813064,12.1947,12.2278,12.1947,12.2223,188761.5377
2009-08-28 15:20:00,22.17,22.17,22.12,22.16,90779.99797139667,12.2278,12.2278,12.2002,12.2223,90779.998
2009-08-28 15:25:00,22.16,22.17,22.1,22.11,57105.18308144842,12.2223,12.2278,12.1892,12.1947,57105.1831
2009-08-28 15:30:00,22.1,22.13,22.02,22.02,106095.9529364033,12.1892,12.2058,12.1451,12.1451,106095.9529
2009-08-28 15:35:00,22.03,22.1,22.02,22.07,70696.82523582513,12.1506,12.1892,12.1451,12.1727,70696.8252
2009-08-28 15:40:00,22.07,22.12,22.0,22.01,140886.49964499442,12.1727,12.2002,12.1341,12.1396,140886.4996
2009-08-28 15:45:00,22.02,22.03,21.98,22.01,111370.3215336241,12.1451,12.1506,12.123,12.1396,111370.3215
2009-08-28 15:50:00,22.01,22.04,22.01,22.04,121919.05872806572,12.1396,12.1561,12.1396,12.1561,121919.0587
2009-08-28 15:55:00,22.04,22.08,22.03,22.03,185921.49305203368,12.1561,12.1782,12.1506,12.1506,185921.4931
2009-08-31 09:30:00,21.78,21.81,21.3,21.52,246272.4414240796,12.0127,12.0293,11.748,11.8693,246272.4414
2009-08-31 09:35:00,21.52,21.61,21.38,21.57,193630.1856172025,11.8693,11.919,11.7921,11.8969,193630.1856
2009-08-31 09:40:00,21.57,21.59,21.4,21.47,210873.31372350137,11.8969,11.9079,11.8031,11.8417,210873.3137
2009-08-31 09:45:00,21.47,21.61,21.38,21.6,337255.29972613853,11.8417,11.919,11.7921,11.9134,337255.2997
2009-08-31 09:50:00,21.61,21.68,21.48,21.64,186530.0740440207,11.919,11.9576,11.8473,11.9355,186530.074
2009-08-31 09:55:00,21.63,21.88,21.63,21.86,161172.53271122833,11.93,12.0679,11.93,12.0568,161172.5327
2009-08-31 10:00:00,21.86,21.89,21.8,21.89,216857.6934780404,12.0568,12.0734,12.0238,12.0734,216857.6935
2009-08-31 10:05:00,21.89,22.18,21.87,22.14,340298.20468607364,12.0734,12.2333,12.0624,12.2113,340298.2047
2009-08-31 10:10:00,22.14,22.17,22.08,22.11,185820.0628867025,12.2113,12.2278,12.1782,12.1947,185820.0629
2009-08-31 10:15:00,22.11,22.17,22.11,22.13,137539.30418906582,12.1947,12.2278,12.1947,12.2058,137539.3042
2009-08-31 10:20:00,22.13,22.17,22.02,22.03,136829.29303174763,12.2058,12.2278,12.1451,12.1506,136829.293
2009-08-31 10:25:00,22.02,22.14,21.97,22.12,215031.95050207933,12.1451,12.2113,12.1175,12.2002,215031.9505
2009-08-31 10:30:00,22.12,22.12,22.01,22.08,133482.09757581906,12.2002,12.2002,12.1396,12.1782,133482.0976
2009-08-31 10:35:00,22.08,22.27,22.08,22.27,293437.4683030733,12.1782,12.283,12.1782,12.283,293437.4683
2009-08-31 10:40:00,22.27,22.35,22.26,22.3,121310.47773607873,12.283,12.3271,12.2775,12.2995,121310.4777
2009-08-31 10:45:00,22.3,22.34,22.26,22.28,107820.26574703316,12.2995,12.3216,12.2775,12.2885,107820.2657
2009-08-31 10:50:00,22.27,22.42,22.27,22.33,127903.43848260472,12.283,12.3657,12.283,12.3161,127903.4385
2009-08-31 10:55:00,22.34,22.46,22.33,22.44,82767.0149102343,12.3216,12.3878,12.3161,12.3767,82767.0149
2009-08-31 11:00:00,22.45,22.45,22.21,22.31,123237.65087737094,12.3823,12.3823,12.2499,12.305,123237.6509
2009-08-31 11:05:00,22.32,22.37,22.26,22.26,94025.76326199411,12.3106,12.3381,12.2775,12.2775,94025.7633
2009-08-31 11:10:00,22.26,22.32,22.25,22.25,69073.94259052642,12.2775,12.3106,12.2719,12.2719,69073.9426
2009-08-31 11:15:00,22.24,22.35,22.23,22.28,115731.81864286438,12.2664,12.3271,12.2609,12.2885,115731.8186
2009-08-31 11:20:00,22.27,22.31,22.19,22.21,89562.83598742266,12.283,12.305,12.2389,12.2499,89562.836
2009-08-31 11:25:00,22.21,22.28,22.21,22.23,99908.71285120194,12.2499,12.2885,12.2499,12.2609,99908.7129
2009-08-31 11:30:00,22.23,22.33,22.23,22.27,82767.0149102343,12.2609,12.3161,12.2609,12.283,82767.0149
2009-08-31 11:35:00,22.27,22.33,22.22,22.33,67349.62977989654,12.283,12.3161,12.2554,12.3161,67349.6298
2009-08-31 11:40:00,22.34,22.35,22.3,22.32,69073.94259052642,12.3216,12.3271,12.2995,12.3106,69073.9426
2009-08-31 11:45:00,22.32,22.33,22.24,22.26,70189.67440916928,12.3106,12.3161,12.2664,12.2775,70189.6744
2009-08-31 11:50:00,22.27,22.31,22.23,22.23,66842.47895324069,12.283,12.305,12.2609,12.2609,66842.479
2009-08-31 11:55:00,22.23,22.32,22.23,22.29,63292.423166649765,12.2609,12.3106,12.2609,12.294,63292.4232
2009-08-31 12:00:00,22.29,22.36,22.24,22.24,113094.63434425398,12.294,12.3326,12.2664,12.2664,113094.6343
2009-08-31 12:05:00,22.25,22.3,22.24,22.24,51323.66365757176,12.2719,12.2995,12.2664,12.2664,51323.6637
2009-08-31 12:10:00,22.24,22.27,22.21,22.27,72928.28887311087,12.2664,12.283,12.2499,12.283,72928.2889
2009-08-31 12:15:00,22.27,22.27,22.22,22.23,373465.8687493661,12.283,12.283,12.2554,12.2609,373465.8687
2009-08-31 12:20:00,22.23,22.34,22.23,22.33,50309.36200426007,12.2609,12.3216,12.2609,12.3161,50309.362
2009-08-31 12:25:00,22.34,22.35,22.3,22.33,66538.18845724719,12.3216,12.3271,12.2995,12.3161,66538.1885
2009-08-31 12:30:00,22.34,22.34,22.31,22.32,41079.216959123645,12.3216,12.3216,12.305,12.3106,41079.217
2009-08-31 12:35:00,22.33,22.33,22.21,22.3,91997.15995537072,12.3161,12.3161,12.2499,12.2995,91997.16
2009-08-31 12:40:00,22.31,22.32,22.24,22.28,94837.20458464348,12.305,12.3106,12.2664,12.2885,94837.2046
2009-08-31 12:45:00,22.28,22.34,22.26,22.33,66943.90911857186,12.2885,12.3216,12.2775,12.3161,66943.9091
2009-08-31 12:50:00,22.34,22.37,22.33,22.36,82767.0149102343,12.3216,12.3381,12.3161,12.3326,82767.0149
2009-08-31 12:55:00,22.35,22.37,22.29,22.29,80535.55127294858,12.3271,12.3381,12.294,12.294,80535.5513
2009-08-31 13:00:00,22.29,22.36,22.28,22.36,70392.53473983162,12.294,12.3326,12.2885,12.3326,70392.5347
2009-08-31 13:05:00,22.35,22.36,22.3,22.32,55888.02109747439,12.3271,12.3326,12.2995,12.3106,55888.0211
2009-08-31 13:10:00,22.33,22.36,22.32,22.36,61466.68019068871,12.3161,12.3326,12.3106,12.3326,61466.6802
2009-08-31 13:15:00,22.35,22.36,22.29,22.29,69783.95374784461,12.3271,12.3326,12.294,12.294,69783.9537
2009-08-31 13:20:00,22.29,22.3,22.28,22.28,58829.4958920783,12.294,12.2995,12.2885,12.2885,58829.4959
2009-08-31 13:25:00,22.28,22.31,22.26,22.3,179937.11329749468,12.2885,12.305,12.2775,12.2995,179937.1133
2009-08-31 13:30:00,22.31,22.36,22.31,22.34,82158.43391824729,12.305,12.3326,12.305,12.3216,82158.4339
2009-08-31 13:35:00,22.34,22.4,22.33,22.39,86215.64053149406,12.3216,12.3547,12.3161,12.3492,86215.6405
2009-08-31 13:40:00,22.4,22.41,22.31,22.33,88548.53433411097,12.3547,12.3602,12.305,12.3161,88548.5343
2009-08-31 13:45:00,22.33,22.38,22.32,22.33,54265.13845217568,12.3161,12.3436,12.3106,12.3161,54265.1385
2009-08-31 13:50:00,22.32,22.41,22.32,22.39,66335.32812658485,12.3106,12.3602,12.3106,12.3492,66335.3281
2009-08-31 13:55:00,22.38,22.51,22.38,22.51,154275.2814687088,12.3436,12.4153,12.3436,12.4153,154275.2815
2009-08-31 14:00:00,22.51,22.51,22.46,22.47,86519.93102748758,12.4153,12.4153,12.3878,12.3933,86519.931
2009-08-31 14:05:00,22.47,22.52,22.47,22.52,92707.17111268891,12.3933,12.4209,12.3933,12.4209,92707.1711
2009-08-31 14:10:00,22.52,22.54,22.44,22.46,99300.13185921492,12.4209,12.4319,12.3767,12.3878,99300.1319
2009-08-31 14:15:00,22.45,22.48,22.45,22.48,51323.66365757176,12.3823,12.3988,12.3823,12.3988,51323.6637
2009-08-31 14:20:00,22.47,22.48,22.45,22.45,53250.83679886398,12.3933,12.3988,12.3823,12.3823,53250.8368
2009-08-31 14:25:00,22.45,22.46,22.4,22.4,97170.09838726035,12.3823,12.3878,12.3547,12.3547,97170.0984
2009-08-31 14:30:00,22.4,22.47,22.39,22.47,120904.75707475404,12.3547,12.3933,12.3492,12.3933,120904.7571
2009-08-31 14:35:00,22.48,22.49,22.46,22.49,69783.95374784461,12.3988,12.4043,12.3878,12.4043,69783.9537
2009-08-31 14:40:00,22.49,22.57,22.48,22.53,147378.03022618926,12.4043,12.4484,12.3988,12.4264,147378.0302
2009-08-31 14:45:00,22.52,22.53,22.52,22.52,59235.216553402985,12.4209,12.4264,12.4209,12.4209,59235.2166
2009-08-31 14:50:00,22.52,22.55,22.48,22.55,80434.12110761741,12.4209,12.4374,12.3988,12.4374,80434.1211
2009-08-31 14:55:00,22.54,22.58,22.5,22.51,144233.695100923,12.4319,12.454,12.4098,12.4153,144233.6951
2009-08-31 15:00:00,22.51,22.51,22.45,22.51,135612.1310477736,12.4153,12.4153,12.3823,12.4153,135612.131
2009-08-31 15:05:00,22.51,22.53,22.48,22.51,143117.96328228014,12.4153,12.4264,12.3988,12.4153,143117.9633
2009-08-31 15:10:00,22.52,22.56,22.47,22.5,162592.55502586468,12.4209,12.4429,12.3933,12.4098,162592.555
2009-08-31 15:15:00,22.5,22.61,22.5,22.54,151536.66700476722,12.4098,12.4705,12.4098,12.4319,151536.667
2009-08-31 15:20:00,22.54,22.59,22.51,22.56,113906.07566690334,12.4319,12.4595,12.4153,12.4429,113906.0757
2009-08-31 15:25:00,22.56,22.6,22.46,22.56,197687.39223044933,12.4429,12.465,12.3878,12.4429,197687.3922
2009-08-31 15:30:00,22.56,22.61,22.56,22.59,165939.75048179328,12.4429,12.4705,12.4429,12.4595,165939.7505
2009-08-31 15:35:00,22.59,22.66,22.58,22.62,145552.28725022823,12.4595,12.4981,12.454,12.476,145552.2873
2009-08-31 15:40:00,22.63,22.63,22.55,22.59,174257.0240389492,12.4815,12.4815,12.4374,12.4595,174257.024
2009-08-31 15:45:00,22.59,22.66,22.59,22.61,237245.15670960545,12.4595,12.4981,12.4595,12.4705,237245.1567
2009-08-31 15:50:00,22.61,22.64,22.57,22.64,284207.3232579369,12.4705,12.4871,12.4484,12.4871,284207.3233
2009-08-31 15:55:00,22.64,22.67,22.61,22.66,447611.31960645097,12.4871,12.5036,12.4705,12.4981,447611.3196
2009-09-01 09:30:00,22.54,22.65,22.37,22.64,138553.60584237752,12.4319,12.4926,12.3381,12.4871,138553.6058
2009-09-01 09:35:00,22.64,22.81,22.64,22.7,136423.57237042295,12.4871,12.5808,12.4871,12.5201,136423.5724
2009-09-01 09:40:00,22.7,22.9,22.68,22.85,121006.1872400852,12.5201,12.6305,12.5091,12.6029,121006.1872
2009-09-01 09:45:00,22.86,23.02,22.84,22.98,216756.2633127092,12.6084,12.6966,12.5974,12.6746,216756.2633
2009-09-01 09:50:00,22.98,22.99,22.81,22.86,191804.4426412415,12.6746,12.6801,12.5808,12.6084,191804.4426
2009-09-01 09:55:00,22.86,22.95,22.83,22.89,94938.63474997463,12.6084,12.658,12.5918,12.6249,94938.6347
2009-09-01 10:00:00,22.89,23.0,22.85,23.0,249822.49721067047,12.6249,12.6856,12.6029,12.6856,249822.4972
2009-09-01 10:05:00,23.0,23.06,22.97,23.05,283294.4517699564,12.6856,12.7187,12.6691,12.7132,283294.4518
2009-09-01 10:10:00,23.06,23.11,22.95,22.95,217567.70463535856,12.7187,12.7463,12.658,12.658,217567.7046
2009-09-01 10:15:00,22.94,23.0,22.87,22.88,252561.11167461204,12.6525,12.6856,12.6139,12.6194,252561.1117
2009-09-01 10:20:00,22.88,22.96,22.86,22.88,120701.89674409167,12.6194,12.6635,12.6084,12.6194,120701.8967
2009-09-01 10:25:00,22.88,22.96,22.86,22.86,233796.53108834568,12.6194,12.6635,12.6084,12.6084,233796.5311
2009-09-01 10:30:00,22.86,22.86,22.72,22.72,164012.57734050107,12.6084,12.6084,12.5312,12.5312,164012.5773
2009-09-01 10:35:00,22.73,22.84,22.72,22.78,124150.52236535144,12.5367,12.5974,12.5312,12.5643,124150.5224
2009-09-01 10:40:00,22.78,22.78,22.7,22.7,98894.41119789024,12.5643,12.5643,12.5201,12.5201,98894.4112
2009-09-01 10:45:00,22.7,22.72,22.48,22.54,190790.1409879298,12.5201,12.5312,12.3988,12.4319,190790.141
2009-09-01 10:50:00,22.54,22.54,22.4,22.43,120600.46657876052,12.4319,12.4319,12.3547,12.3712,120600.4666
2009-09-01 10:55:00,22.43,22.54,22.43,22.45,74652.60168374075,12.3712,12.4319,12.3712,12.3823,74652.6017
2009-09-01 11:00:00,22.44,22.44,22.37,22.4,103357.3384724617,12.3767,12.3767,12.3381,12.3547,103357.3385
2009-09-01 11:05:00,22.41,22.41,22.24,22.28,148290.9017141698,12.3602,12.3602,12.2664,12.2885,148290.9017
2009-09-01 11:10:00,22.28,22.28,22.06,22.13,182878.5880920986,12.2885,12.2885,12.1672,12.2058,182878.5881
2009-09-01 11:15:00,22.13,22.14,22.0,22.14,125164.82401866314,12.2058,12.2113,12.1341,12.2113,125164.824
2009-09-01 11:20:00,22.14,22.14,21.92,22.03,141697.94096764378,12.2113,12.2113,12.0899,12.1506,141697.941
2009-09-01 11:25:00,22.04,22.06,21.81,21.83,144436.55543158535,12.1561,12.1672,12.0293,12.0403,144436.5554
2009-09-01 11:30:00,21.83,21.83,21.67,21.8,215437.671163404,12.0403,12.0403,11.952,12.0238,215437.6712
2009-09-01 11:35:00,21.8,21.8,21.63,21.76,206410.3864489299,12.0238,12.0238,11.93,12.0017,206410.3864
2009-09-01 11:40:00,21.76,21.85,21.7,21.73,114007.50583223451,12.0017,12.0513,11.9686,11.9851,114007.5058
2009-09-01 11:45:00,21.72,21.78,21.64,21.7,99502.99218987727,11.9796,12.0127,11.9355,11.9686,99502.9922
2009-09-01 11:50:00,21.7,21.81,21.65,21.8,60148.08804138351,11.9686,12.0293,11.941,12.0238,60148.088
2009-09-01 11:55:00,21.79,21.8,21.69,21.74,76884.06532102647,12.0182,12.0238,11.9631,11.9907,76884.0653
2009-09-01 12:00:00,21.73,21.81,21.69,21.73,85302.76904351354,11.9851,12.0293,11.9631,11.9851,85302.769
2009-09-01 12:05:00,21.73,21.78,21.69,21.7,86824.22152348109,11.9851,12.0127,11.9631,11.9686,86824.2215
2009-09-01 12:10:00,21.69,21.71,21.65,21.69,102140.17648848768,11.9631,11.9741,11.941,11.9631,102140.1765
2009-09-01 12:15:00,21.69,21.72,21.6,21.61,122223.34922405925,11.9631,11.9796,11.9134,11.919,122223.3492
2009-09-01 12:20:00,21.62,21.62,21.45,21.5,137742.16451972816,11.9245,11.9245,11.8307,11.8583,137742.1645
2009-09-01 12:25:00,21.5,21.54,21.47,21.5,96764.37772593569,11.8583,11.8803,11.8417,11.8583,96764.3777
2009-09-01 12:30:00,21.49,21.55,21.46,21.51,106501.67359772796,11.8528,11.8859,11.8362,11.8638,106501.6736
2009-09-01 12:35:00,21.51,21.52,21.41,21.44,145146.56658890354,11.8638,11.8693,11.8086,11.8252,145146.5666
2009-09-01 12:40:00,21.44,21.57,21.43,21.57,70189.67440916928,11.8252,11.8969,11.8197,11.8969,70189.6744
2009-09-01 12:45:00,21.57,21.67,21.54,21.67,79724.10995029921,11.8969,11.952,11.8803,11.952,79724.11
2009-09-01 12:50:00,21.67,21.68,21.6,21.62,77086.92565168881,11.952,11.9576,11.9134,11.9245,77086.9257
2009-09-01 12:55:00,21.63,21.71,21.62,21.7,81448.4227609291,11.93,11.9741,11.9245,11.9686,81448.4228
2009-09-01 13:00:00,21.71,21.74,21.69,21.71,67451.05994522771,11.9741,11.9907,11.9631,11.9741,67451.0599
2009-09-01 13:05:00,21.72,21.75,21.57,21.62,94330.05375798764,11.9796,11.9962,11.8969,11.9245,94330.0538
2009-09-01 13:10:00,21.62,21.63,21.57,21.63,84389.89755553301,11.9245,11.93,11.8969,11.93,84389.8976
2009-09-01 13:15:00,21.63,21.67,21.57,21.58,90069.98681407851,11.93,11.952,11.8969,11.9024,90069.9868
2009-09-01 13:20:00,21.58,21.59,21.51,21.57,50715.08266558475,11.9024,11.9079,11.8638,11.8969,50715.0827
2009-09-01 13:25:00,21.57,21.67,21.57,21.67,89055.6851607668,11.8969,11.952,11.8969,11.952,89055.6852
2009-09-01 13:30:00,21.67,21.67,21.54,21.56,96764.37772593569,11.952,11.952,11.8803,11.8914,96764.3777
2009-09-01 13:35:00,21.56,21.62,21.54,21.54,78101.2273050005,11.8914,11.9245,11.8803,11.8803,78101.2273
2009-09-01 13:40:00,21.54,21.66,21.53,21.58,100111.57318186428,11.8803,11.9465,11.8748,11.9024,100111.5732
2009-09-01 13:45:00,21.57,21.63,21.56,21.56,97474.38888325388,11.8969,11.93,11.8914,11.8914,97474.3889
2009-09-01 13:50:00,21.55,21.62,21.55,21.62,64915.30581194847,11.8859,11.9245,11.8859,11.9245,64915.3058
2009-09-01 13:55:00,21.61,21.69,21.6,21.66,59640.93721472766,11.919,11.9631,11.9134,11.9465,59640.9372
2009-09-01 14:00:00,21.67,21.71,21.64,21.67,62886.70250532508,11.952,11.9741,11.9355,11.952,62886.7025
2009-09-01 14:05:00,21.66,21.68,21.62,21.64,50410.79216959124,11.9465,11.9576,11.9245,11.9355,50410.7922
2009-09-01 14:10:00,21.65,21.7,21.64,21.68,62379.55167866924,11.941,11.9686,11.9355,11.9576,62379.5517
2009-09-01 14:15:00,21.68,21.69,21.61,21.68,64002.43432396795,11.9576,11.9631,11.919,11.9576,64002.4343
2009-09-01 14:20:00,21.69,21.7,21.6,21.61,80941.27193427326,11.9631,11.9686,11.9134,11.919,80941.2719
2009-09-01 14:25:00,21.62,21.65,21.57,21.63,54670.85911350035,11.9245,11.941,11.8969,11.93,54670.8591
2009-09-01 14:30:00,21.64,21.69,21.6,21.66,70696.82523582513,11.9355,11.9631,11.9134,11.9465,70696.8252
2009-09-01 14:35:00,21.66,21.69,21.64,21.64,84694.18805152652,11.9465,11.9631,11.9355,11.9355,84694.1881
2009-09-01 14:40:00,21.64,21.64,21.56,21.57,63698.14382797444,11.9355,11.9355,11.8914,11.8969,63698.1438
2009-09-01 14:45:00,21.56,21.6,21.53,21.54,94025.76326199411,11.8914,11.9134,11.8748,11.8803,94025.7633
2009-09-01 14:50:00,21.54,21.61,21.53,21.57,75261.18267572776,11.8803,11.919,11.8748,11.8969,75261.1827
2009-09-01 14:55:00,21.58,21.65,21.58,21.63,67248.19961456537,11.9024,11.941,11.9024,11.93,67248.1996
2009-09-01 15:00:00,21.64,21.65,21.61,21.64,79115.5289583122,11.9355,11.941,11.919,11.9355,79115.529
2009-09-01 15:05:00,21.64,21.67,21.58,21.61,97575.81904858504,11.9355,11.952,11.9024,11.919,97575.819
2009-09-01 15:10:00,21.61,21.69,21.61,21.68,111268.89136829293,11.919,11.9631,11.919,11.9576,111268.8914
2009-09-01 15:15:00,21.69,21.75,21.68,21.7,208033.26909422863,11.9631,11.9962,11.9576,11.9686,208033.2691
2009-09-01 15:20:00,21.7,21.7,21.59,21.62,89055.6851607668,11.9686,11.9686,11.9079,11.9245,89055.6852
2009-09-01 15:25:00,21.62,21.63,21.51,21.53,164215.4376711634,11.9245,11.93,11.8638,11.8748,164215.4377
2009-09-01 15:30:00,21.54,21.59,21.52,21.57,128410.58930926055,11.8803,11.9079,11.8693,11.8969,128410.5893
2009-09-01 15:35:00,21.57,21.59,21.52,21.57,145146.56658890354,11.8969,11.9079,11.8693,11.8969,145146.5666
2009-09-01 15:40:00,21.57,21.59,21.46,21.46,212901.91703012475,11.8969,11.9079,11.8362,11.8362,212901.917
2009-09-01 15:45:00,21.46,21.47,21.42,21.44,160361.09138857896,11.8362,11.8417,11.8142,11.8252,160361.0914
2009-09-01 15:50:00,21.44,21.55,21.42,21.55,334618.11542752816,11.8252,11.8859,11.8142,11.8859,334618.1154
2009-09-01 15:55:00,21.54,21.55,21.49,21.49,359975.65676032053,11.8803,11.8859,11.8528,11.8528,359975.6568
2009-09-02 09:30:00,21.48,21.48,20.98,21.19,265037.0220103459,11.8473,11.8473,11.5715,11.6873,265037.022
2009-09-02 09:35:00,21.19,21.39,20.95,20.95,110457.45004564358,11.6873,11.7976,11.5549,11.5549,110457.45
2009-09-02 09:40:00,20.95,21.2,20.92,21.1,86925.65168881226,11.5549,11.6928,11.5384,11.6377,86925.6517
2009-09-02 09:45:00,21.13,21.34,21.13,21.27,138147.88518105284,11.6542,11.77,11.6542,11.7314,138147.8852
2009-09-02 09:50:00,21.31,21.53,21.31,21.37,143523.68394360482,11.7535,11.8748,11.7535,11.7866,143523.6839
2009-09-02 09:55:00,21.36,21.37,21.17,21.2,81042.70209960442,11.7811,11.7866,11.6763,11.6928,81042.7021
2009-09-02 10:00:00,21.2,21.3,21.04,21.05,125671.974845319,11.6928,11.748,11.6046,11.6101,125671.9748
2009-09-02 10:05:00,21.06,21.34,21.06,21.3,94634.34425398114,11.6156,11.77,11.6156,11.748,94634.3443
2009-09-02 10:10:00,21.29,21.42,21.28,21.36,144335.12526625418,11.7425,11.8142,11.7369,11.7811,144335.1253
2009-09-02 10:15:00,21.35,21.37,21.24,21.34,72928.28887311087,11.7756,11.7866,11.7149,11.77,72928.2889
2009-09-02 10:20:00,21.34,21.36,21.28,21.3,76782.6351556953,11.77,11.7811,11.7369,11.748,76782.6352
2009-09-02 10:25:00,21.32,21.33,21.21,21.22,53859.417790851,11.759,11.7645,11.6983,11.7039,53859.4178
2009-09-02 10:30:00,21.22,21.29,21.06,21.09,86621.36119281875,11.7039,11.7425,11.6156,11.6322,86621.3612
2009-09-02 10:35:00,21.09,21.3,21.08,21.19,55685.16076681205,11.6322,11.748,11.6266,11.6873,55685.1608
2009-09-02 10:40:00,21.21,21.37,21.19,21.33,93924.33309666294,11.6983,11.7866,11.6873,11.7645,93924.3331
2009-09-02 10:45:00,21.33,21.47,21.31,21.41,127396.28765594888,11.7645,11.8417,11.7535,11.8086,127396.2877
2009-09-02 10:50:00,21.41,21.46,21.37,21.46,87331.37235013692,11.8086,11.8362,11.7866,11.8362,87331.3724
2009-09-02 10:55:00,21.46,21.66,21.45,21.56,132163.50542651385,11.8362,11.9465,11.8307,11.8914,132163.5054
2009-09-02 11:00:00,21.56,21.56,21.43,21.45,55685.16076681205,11.8914,11.8914,11.8197,11.8307,55685.1608
2009-09-02 11:05:00,21.44,21.49,21.36,21.41,44020.69175372756,11.8252,11.8528,11.7811,11.8086,44020.6918
2009-09-02 11:10:00,21.41,21.54,21.4,21.47,73029.71903844204,11.8086,11.8803,11.8031,11.8417,73029.719
2009-09-02 11:15:00,21.46,21.54,21.39,21.49,64611.015315954966,11.8362,11.8803,11.7976,11.8528,64611.0153
2009-09-02 11:20:00,21.49,21.58,21.48,21.56,49396.49051627954,11.8528,11.9024,11.8473,11.8914,49396.4905
2009-09-02 11:25:00,21.56,21.68,21.54,21.67,80535.55127294858,11.8914,11.9576,11.8803,11.952,80535.5513
2009-09-02 11:30:00,21.67,21.71,21.58,21.65,61669.54052135105,11.952,11.9741,11.9024,11.941,61669.5405
2009-09-02 11:35:00,21.65,21.65,21.59,21.63,52743.685972208135,11.941,11.941,11.9079,11.93,52743.686
2009-09-02 11:40:00,21.62,21.69,21.6,21.62,60148.08804138351,11.9245,11.9631,11.9134,11.9245,60148.088
2009-09-02 11:45:00,21.61,21.71,21.61,21.7,30429.04959935085,11.919,11.9741,11.919,11.9686,30429.0496
2009-09-02 11:50:00,21.71,21.8,21.69,21.73,71102.54589714982,11.9741,12.0238,11.9631,11.9851,71102.5459
2009-09-02 11:55:00,21.74,21.76,21.61,21.64,44933.563241708085,11.9907,12.0017,11.919,11.9355,44933.5632
2009-09-02 12:00:00,21.64,21.69,21.57,21.58,71203.97606248099,11.9355,11.9631,11.8969,11.9024,71203.9761
2009-09-02 12:05:00,21.58,21.62,21.57,21.62,39963.48514048078,11.9024,11.9245,11.8969,11.9245,39963.4851
2009-09-02 12:10:00,21.62,21.66,21.58,21.58,58829.4958920783,11.9245,11.9465,11.9024,11.9024,58829.4959
2009-09-02 12:15:00,21.59,21.65,21.58,21.61,29211.88761537681,11.9079,11.941,11.9024,11.919,29211.8876
2009-09-02 12:20:00,21.61,21.7,21.59,21.7,38036.31199918856,11.919,11.9686,11.9079,11.9686,38036.312
2009-09-02 12:25:00,21.7,21.73,21.69,21.69,40267.77563647429,11.9686,11.9851,11.9631,11.9631,40267.7756
2009-09-02 12:30:00,21.69,21.72,21.69,21.69,66335.32812658485,11.9631,11.9796,11.9631,11.9631,66335.3281
2009-09-02 12:35:00,21.69,21.81,21.69,21.74,92808.60127802008,11.9631,12.0293,11.9631,11.9907,92808.6013
2009-09-02 12:40:00,21.74,21.78,21.74,21.76,34993.40703925347,11.9907,12.0127,11.9907,12.0017,34993.407
2009-09-02 12:45:00,21.76,21.81,21.76,21.79,27487.57480474693,12.0017,12.0293,12.0017,12.0182,27487.5748
2009-09-02 12:50:00,21.79,21.83,21.76,21.78,41383.50745511715,12.0182,12.0403,12.0017,12.0127,41383.5075
2009-09-02 12:55:00,21.77,21.82,21.77,21.81,46252.155391013286,12.0072,12.0348,12.0072,12.0293,46252.1554
2009-09-02 13:00:00,21.8,21.82,21.76,21.79,71711.12688913682,12.0238,12.0348,12.0017,12.0182,71711.1269
2009-09-02 13:05:00,21.78,21.79,21.69,21.69,55076.57977482503,12.0127,12.0182,11.9631,11.9631,55076.5798
2009-09-02 13:10:00,21.71,21.73,21.69,21.7,38644.89299117558,11.9741,11.9851,11.9631,11.9686,38644.893
2009-09-02 13:15:00,21.7,21.79,21.7,21.75,48382.18886296784,11.9686,12.0182,11.9686,11.9962,48382.1889
2009-09-02 13:20:00,21.74,21.75,21.7,21.71,46049.29506035095,11.9907,11.9962,11.9686,11.9741,46049.2951
2009-09-02 13:25:00,21.71,21.71,21.64,21.65,70493.9649051628,11.9741,11.9741,11.9355,11.941,70493.9649
2009-09-02 13:30:00,21.66,21.67,21.59,21.63,51222.23349224059,11.9465,11.952,11.9079,11.93,51222.2335
2009-09-02 13:35:00,21.64,21.68,21.63,21.64,35399.12770057815,11.9355,11.9576,11.93,11.9355,35399.1277
2009-09-02 13:40:00,21.65,21.7,21.64,21.7,34283.395881935285,11.941,11.9686,11.9355,11.9686,34283.3959
2009-09-02 13:45:00,21.69,21.71,21.68,21.71,14301.653311694898,11.9631,11.9741,11.9576,11.9741,14301.6533
2009-09-02 13:50:00,21.7,21.7,21.65,21.65,21300.3347195456,11.9686,11.9686,11.941,11.941,21300.3347
2009-09-02 13:55:00,21.66,21.66,21.59,21.59,44730.702911045744,11.9465,11.9465,11.9079,11.9079,44730.7029
2009-09-02 14:00:00,21.6,21.65,21.57,21.6,66132.46779592251,11.9134,11.941,11.8969,11.9134,66132.4678
2009-09-02 14:05:00,21.6,21.66,21.6,21.64,41789.22811644183,11.9134,11.9465,11.9134,11.9355,41789.2281
2009-09-02 14:10:00,21.64,21.69,21.64,21.66,51425.09382290293,11.9355,11.9631,11.9355,11.9465,51425.0938
2009-09-02 14:15:00,21.66,21.7,21.63,21.67,53555.12729485749,11.9465,11.9686,11.93,11.952,53555.1273
2009-09-02 14:20:00,21.67,21.67,21.63,21.63,31240.490922000205,11.952,11.952,11.93,11.93,31240.4909
2009-09-02 14:25:00,21.63,21.68,21.63,21.66,39963.48514048078,11.93,11.9576,11.93,11.9465,39963.4851
2009-09-02 14:30:00,21.66,21.73,21.65,21.73,51120.80332690942,11.9465,11.9851,11.941,11.9851,51120.8033
2009-09-02 14:35:00,21.73,21.79,21.68,21.68,90171.41697940968,11.9851,12.0182,11.9576,11.9576,90171.417
2009-09-02 14:40:00,21.69,21.74,21.64,21.65,62075.26118267573,11.9631,11.9907,11.9355,11.941,62075.2612
2009-09-02 14:45:00,21.66,21.68,21.63,21.68,24343.23967948068,11.9465,11.9576,11.93,11.9576,24343.2397
2009-09-02 14:50:00,21.67,21.7,21.67,21.68,36311.99918855868,11.952,11.9686,11.952,11.9576,36311.9992
2009-09-02 14:55:00,21.67,21.69,21.65,21.65,72623.99837711736,11.952,11.9631,11.941,11.941,72623.9984
2009-09-02 15:00:00,21.65,21.66,21.54,21.54,121209.04757074754,11.941,11.9465,11.8803,11.8803,121209.0476
2009-09-02 15:05:00,21.54,21.64,21.53,21.62,142306.5219596308,11.8803,11.9355,11.8748,11.9245,142306.522
2009-09-02 15:10:00,21.62,21.66,21.6,21.65,90475.70747540318,11.9245,11.9465,11.9134,11.941,90475.7075
2009-09-02 15:15:00,21.65,21.77,21.63,21.73,118369.0029414748,11.941,12.0072,11.93,11.9851,118369.0029
2009-09-02 15:20:00,21.73,21.74,21.69,21.71,91895.72979003956,11.9851,11.9907,11.9631,11.9741,91895.7298
2009-09-02 15:25:00,21.7,21.71,21.63,21.65,91490.00912871488,11.9686,11.9741,11.93,11.941,91490.0091
2009-09-02 15:30:00,21.64,21.69,21.64,21.68,92910.03144335124,11.9355,11.9631,11.9355,11.9576,92910.0314
2009-09-02 15:35:00,21.68,21.74,21.66,21.74,72421.13804645502,11.9576,11.9907,11.9465,11.9907,72421.138
2009-09-02 15:40:00,21.73,21.73,21.62,21.67,110254.58971498124,11.9851,11.9851,11.9245,11.952,110254.5897
2009-09-02 15:45:00,21.67,21.69,21.62,21.64,141697.94096764378,11.952,11.9631,11.9245,11.9355,141697.941
2009-09-02 15:50:00,21.64,21.69,21.61,21.61,166345.47114311796,11.9355,11.9631,11.919,11.919,166345.4711
2009-09-02 15:55:00,21.61,21.62,21.57,21.58,318896.43980119686,11.919,11.9245,11.8969,11.9024,318896.4398
2009-09-03 09:30:00,21.86,22.07,21.75,22.01,92707.17111268891,12.0568,12.1727,11.9962,12.1396,92707.1711
2009-09-03 09:35:00,22.01,22.03,21.85,21.87,70291.10457450045,12.1396,12.1506,12.0513,12.0624,70291.1046
2009-09-03 09:40:00,21.87,21.89,21.64,21.72,131250.6339385333,12.0624,12.0734,11.9355,11.9796,131250.6339
2009-09-03 09:45:00,21.72,21.74,21.66,21.68,68059.64093721473,11.9796,11.9907,11.9465,11.9576,68059.6409
2009-09-03 09:50:00,21.7,21.72,21.65,21.71,53859.417790851,11.9686,11.9796,11.941,11.9741,53859.4178
2009-09-03 09:55:00,21.71,21.75,21.58,21.68,113398.92484024748,11.9741,11.9962,11.9024,11.9576,113398.9248
2009-09-03 10:00:00,21.69,21.79,21.52,21.53,181965.7166041181,11.9631,12.0182,11.8693,11.8748,181965.7166
2009-09-03 10:05:00,21.54,21.62,21.37,21.55,128410.58930926055,11.8803,11.9245,11.7866,11.8859,128410.5893
2009-09-03 10:10:00,21.55,21.58,21.44,21.53,51830.81448422761,11.8859,11.9024,11.8252,11.8748,51830.8145
2009-09-03 10:15:00,21.53,21.54,21.38,21.43,52236.53514555229,11.8748,11.8803,11.7921,11.8197,52236.5351
2009-09-03 10:20:00,21.43,21.49,21.24,21.33,147580.8905568516,11.8197,11.8528,11.7149,11.7645,147580.8906
2009-09-03 10:25:00,21.32,21.37,21.25,21.33,110051.7293843189,11.759,11.7866,11.7204,11.7645,110051.7294
2009-09-03 10:30:00,21.33,21.36,21.27,21.35,93315.75210467594,11.7645,11.7811,11.7314,11.7756,93315.7521
2009-09-03 10:35:00,21.33,21.37,21.28,21.32,108124.55624302667,11.7645,11.7866,11.7369,11.759,108124.5562
2009-09-03 10:40:00,21.33,21.34,21.19,21.23,229232.17364844304,11.7645,11.77,11.6873,11.7094,229232.1736
2009-09-03 10:45:00,21.22,21.32,21.18,21.28,150319.50502079318,11.7039,11.759,11.6818,11.7369,150319.505
2009-09-03 10:50:00,21.28,21.32,21.22,21.25,104270.20996044224,11.7369,11.759,11.7039,11.7204,104270.21
2009-09-03 10:55:00,21.24,21.25,21.19,21.22,73029.71903844204,11.7149,11.7204,11.6873,11.7039,73029.719
2009-09-03 11:00:00,21.22,21.35,21.21,21.25,106298.81326706562,11.7039,11.7756,11.6983,11.7204,106298.8133
2009-09-03 11:05:00,21.24,21.32,21.24,21.32,581093.41718227,11.7149,11.759,11.7149,11.759,581093.4172
2009-09-03 11:10:00,21.32,21.41,21.32,21.41,103560.19880312405,11.759,11.8086,11.759,11.8086,103560.1988
2009-09-03 11:15:00,21.4,21.44,21.34,21.42,60959.52936403286,11.8031,11.8252,11.77,11.8142,60959.5294
2009-09-03 11:20:00,21.4,21.44,21.39,21.44,64509.5851506238,11.8031,11.8252,11.7976,11.8252,64509.5852
2009-09-03 11:25:00,21.43,21.52,21.43,21.5,58018.05456942895,11.8197,11.8693,11.8197,11.8583,58018.0546
2009-09-03 11:30:00,21.5,21.58,21.48,21.56,97981.53970990972,11.8583,11.9024,11.8473,11.8914,97981.5397
2009-09-03 11:35:00,21.56,21.62,21.56,21.56,45947.86489501978,11.8914,11.9245,11.8914,11.8914,45947.8649
2009-09-03 11:40:00,21.56,21.58,21.51,21.53,36514.85951922102,11.8914,11.9024,11.8638,11.8748,36514.8595
2009-09-03 11:45:00,21.53,21.57,21.51,21.55,20793.183892889745,11.8748,11.8969,11.8638,11.8859,20793.1839
2009-09-03 11:50:00,21.55,21.59,21.52,21.52,49497.92068161071,11.8859,11.9079,11.8693,11.8693,49497.9207
2009-09-03 11:55:00,21.52,21.53,21.48,21.53,36007.70869256517,11.8693,11.8748,11.8473,11.8748,36007.7087
2009-09-03 12:00:00,21.53,21.56,21.52,21.54,33471.95455928593,11.8748,11.8914,11.8693,11.8803,33471.9546
2009-09-03 12:05:00,21.55,21.62,21.54,21.59,33979.10538594178,11.8859,11.9245,11.8803,11.9079,33979.1054
2009-09-03 12:10:00,21.59,21.63,21.58,21.58,52135.10498022112,11.9079,11.93,11.9024,11.9024,52135.105
2009-09-03 12:15:00,21.58,21.62,21.57,21.6,29516.17811137032,11.9024,11.9245,11.8969,11.9134,29516.1781
2009-09-03 12:20:00,21.59,21.6,21.57,21.58,20793.183892889745,11.9079,11.9134,11.8969,11.9024,20793.1839
2009-09-03 12:25:00,21.57,21.58,21.57,21.57,10650.167359772797,11.8969,11.9024,11.8969,11.8969,10650.1674
2009-09-03 12:30:00,21.57,21.58,21.52,21.54,35804.84836190283,11.8969,11.9024,11.8693,11.8803,35804.8484
2009-09-03 12:35:00,21.55,21.55,21.47,21.47,68059.64093721473,11.8859,11.8859,11.8417,11.8417,68059.6409
2009-09-03 12:40:00,21.48,21.53,21.47,21.52,34080.53555127295,11.8473,11.8748,11.8417,11.8693,34080.5356
2009-09-03 12:45:00,21.52,21.53,21.51,21.52,26067.55249011056,11.8693,11.8748,11.8638,11.8693,26067.5525
2009-09-03 12:50:00,21.52,21.55,21.51,21.54,23937.519018156,11.8693,11.8859,11.8638,11.8803,23937.519
2009-09-03 12:55:00,21.54,21.56,21.5,21.56,40774.92646313013,11.8803,11.8914,11.8583,11.8914,40774.9265
2009-09-03 13:00:00,21.55,21.61,21.55,21.6,39253.47398316259,11.8859,11.919,11.8859,11.9134,39253.474
2009-09-03 13:05:00,21.61,21.61,21.55,21.57,44426.41241505224,11.919,11.919,11.8859,11.8969,44426.4124
2009-09-03 13:10:00,21.56,21.59,21.56,21.59,177097.06866822194,11.8914,11.9079,11.8914,11.9079,177097.0687
2009-09-03 13:15:00,21.59,21.61,21.59,21.59,23126.077695506643,11.9079,11.919,11.9079,11.9079,23126.0777
2009-09-03 13:20:00,21.58,21.62,21.58,21.62,23126.077695506643,11.9024,11.9245,11.9024,11.9245,23126.0777
2009-09-03 13:25:00,21.61,21.63,21.6,21.61,44324.98224972107,11.919,11.93,11.9134,11.919,44324.9822
2009-09-03 13:30:00,21.6,21.63,21.6,21.62,31747.64174865605,11.9134,11.93,11.9134,11.9245,31747.6417
2009-09-03 13:35:00,21.62,21.68,21.61,21.66,82361.29424890963,11.9245,11.9576,11.919,11.9465,82361.2942
2009-09-03 13:40:00,21.66,21.7,21.65,21.65,44020.69175372756,11.9465,11.9686,11.941,11.941,44020.6918
2009-09-03 13:45:00,21.65,21.7,21.62,21.69,41180.647124454816,11.941,11.9686,11.9245,11.9631,41180.6471
2009-09-03 13:50:00,21.7,21.73,21.68,21.69,51425.09382290293,11.9686,11.9851,11.9576,11.9631,51425.0938
2009-09-03 13:55:00,21.7,21.71,21.67,21.7,37326.300841870376,11.9686,11.9741,11.952,11.9686,37326.3008
2009-09-03 14:00:00,21.7,21.74,21.7,21.73,43006.39010041586,11.9686,11.9907,11.9686,11.9851,43006.3901
2009-09-03 14:05:00,21.74,21.8,21.73,21.75,171112.68891368294,11.9907,12.0238,11.9851,11.9962,171112.6889
2009-09-03 14:10:00,21.75,21.76,21.69,21.7,58930.92605740947,11.9962,12.0017,11.9631,11.9686,58930.9261
2009-09-03 14:15:00,21.69,21.74,21.69,21.73,33674.81488994827,11.9631,11.9907,11.9631,11.9851,33674.8149
2009-09-03 14:20:00,21.73,21.74,21.69,21.71,92808.60127802008,11.9851,11.9907,11.9631,11.9741,92808.6013
2009-09-03 14:25:00,21.7,21.73,21.7,21.72,34790.54670859114,11.9686,11.9851,11.9686,11.9796,34790.5467
2009-09-03 14:30:00,21.72,21.73,21.7,21.73,42194.948777766505,11.9796,11.9851,11.9686,11.9851,42194.9488
2009-09-03 14:35:00,21.73,21.74,21.71,21.71,33674.81488994827,11.9851,11.9907,11.9741,11.9741,33674.8149
2009-09-03 14:40:00,21.72,21.72,21.61,21.63,43310.68059640937,11.9796,11.9796,11.919,11.93,43310.6806
2009-09-03 14:45:00,21.63,21.7,21.61,21.63,50207.9318389289,11.93,11.9686,11.919,11.93,50207.9318
2009-09-03 14:50:00,21.63,21.7,21.62,21.68,44629.272745714574,11.93,11.9686,11.9245,11.9576,44629.2727
2009-09-03 14:55:00,21.68,21.7,21.66,21.67,42194.948777766505,11.9576,11.9686,11.9465,11.952,42194.9488
2009-09-03 15:00:00,21.67,21.69,21.64,21.67,337965.3108834567,11.952,11.9631,11.9355,11.952,337965.3109
2009-09-03 15:05:00,21.67,21.71,21.66,21.67,64306.724819961455,11.952,11.9741,11.9465,11.952,64306.7248
2009-09-03 15:10:00,21.67,21.69,21.63,21.69,70291.10457450045,11.952,11.9631,11.93,11.9631,70291.1046
2009-09-03 15:15:00,21.69,21.69,21.64,21.65,73841.16036109139,11.9631,11.9631,11.9355,11.941,73841.1604
2009-09-03 15:20:00,21.65,21.68,21.64,21.67,56496.602089461405,11.941,11.9576,11.9355,11.952,56496.6021
2009-09-03 15:25:00,21.67,21.67,21.62,21.64,75362.61284105893,11.952,11.952,11.9245,11.9355,75362.6128
2009-09-03 15:30:00,21.63,21.72,21.63,21.66,114818.94715488386,11.93,11.9796,11.93,11.9465,114818.9472
2009-09-03 15:35:00,21.67,21.69,21.66,21.69,300740.4402069175,11.952,11.9631,11.9465,11.9631,300740.4402
2009-09-03 15:40:00,21.69,21.73,21.65,21.72,148696.62237549448,11.9631,11.9851,11.941,11.9796,148696.6224
2009-09-03 15:45:00,21.73,21.77,21.68,21.77,163911.1471751699,11.9851,12.0072,11.9576,12.0072,163911.1472
2009-09-03 15:50:00,21.76,21.82,21.75,21.8,258646.9215944822,12.0017,12.0348,11.9962,12.0238,258646.9216
2009-09-03 15:55:00,21.81,21.81,21.78,21.8,387767.52206106094,12.0293,12.0293,12.0127,12.0238,387767.5221
2009-09-04 09:30:00,21.8,21.93,21.72,21.93,56192.3115934679,12.0238,12.0955,11.9796,12.0955,56192.3116
2009-09-04 09:35:00,21.93,22.08,21.83,21.9,56902.32275078609,12.0955,12.1782,12.0403,12.0789,56902.3228
2009-09-04 09:40:00,21.92,21.99,21.89,21.96,53149.40663353281,12.0899,12.1285,12.0734,12.112,53149.4066
2009-09-04 09:45:00,21.95,21.98,21.76,21.79,45745.00456435744,12.1065,12.123,12.0017,12.0182,45745.0046
2009-09-04 09:50:00,21.78,21.78,21.59,21.77,65625.31696926666,12.0127,12.0127,11.9079,12.0072,65625.317
2009-09-04 09:55:00,21.77,21.84,21.72,21.72,47367.88720965615,12.0072,12.0458,11.9796,11.9796,47367.8872
2009-09-04 10:00:00,21.72,21.8,21.7,21.71,58423.77523075363,11.9796,12.0238,11.9686,11.9741,58423.7752
2009-09-04 10:05:00,21.71,21.77,21.68,21.68,69073.94259052642,11.9741,12.0072,11.9576,11.9576,69073.9426
2009-09-04 10:10:00,21.68,21.71,21.62,21.69,80535.55127294858,11.9576,11.9741,11.9245,11.9631,80535.5513
2009-09-04 10:15:00,21.69,21.79,21.67,21.75,74145.4508570849,11.9631,12.0182,11.952,11.9962,74145.4509
2009-09-04 10:20:00,21.74,21.88,21.74,21.77,85505.62937417589,11.9907,12.0679,11.9907,12.0072,85505.6294
2009-09-04 10:25:00,21.79,21.84,21.76,21.82,50207.9318389289,12.0182,12.0458,12.0017,12.0348,50207.9318
2009-09-04 10:30:00,21.82,21.91,21.8,21.87,53149.40663353281,12.0348,12.0844,12.0238,12.0624,53149.4066
2009-09-04 10:35:00,21.87,21.95,21.86,21.95,73232.57936910437,12.0624,12.1065,12.0568,12.1065,73232.5794
2009-09-04 10:40:00,21.95,21.96,21.9,21.9,55989.45126280556,12.1065,12.112,12.0789,12.0789,55989.4513
2009-09-04 10:45:00,21.91,21.98,21.9,21.97,28704.73678872097,12.0844,12.123,12.0789,12.1175,28704.7368
2009-09-04 10:50:00,21.96,21.97,21.91,21.93,57308.04341211076,12.112,12.1175,12.0844,12.0955,57308.0434
2009-09-04 10:55:00,21.94,21.95,21.92,21.94,85708.48970483823,12.101,12.1065,12.0899,12.101,85708.4897
2009-09-04 11:00:00,21.94,21.94,21.85,21.86,57003.75291611726,12.101,12.101,12.0513,12.0568,57003.7529
2009-09-04 11:05:00,21.87,21.94,21.86,21.89,65523.88680393549,12.0624,12.101,12.0568,12.0734,65523.8868
2009-09-04 11:10:00,21.89,21.93,21.88,21.93,33877.67522061061,12.0734,12.0955,12.0679,12.0955,33877.6752
2009-09-04 11:15:00,21.92,21.94,21.89,21.9,52135.10498022112,12.0899,12.101,12.0734,12.0789,52135.105
2009-09-04 11:20:00,21.9,21.94,21.87,21.93,55786.59093214322,12.0789,12.101,12.0624,12.0955,55786.5909
2009-09-04 11:25:00,21.93,21.94,21.92,21.94,45643.57439902627,12.0955,12.101,12.0899,12.101,45643.5744
2009-09-04 11:30:00,21.93,21.97,21.91,21.95,43412.11076174054,12.0955,12.1175,12.0844,12.1065,43412.1108
2009-09-04 11:35:00,21.95,21.99,21.94,21.96,39963.48514048078,12.1065,12.1285,12.101,12.112,39963.4851
2009-09-04 11:40:00,21.97,21.99,21.96,21.99,35906.278527234,12.1175,12.1285,12.112,12.1285,35906.2785
2009-09-04 11:45:00,21.99,22.03,21.99,22.03,39253.47398316259,12.1285,12.1506,12.1285,12.1506,39253.474
2009-09-04 11:50:00,22.02,22.09,22.02,22.07,28096.15579673395,12.1451,12.1837,12.1451,12.1727,28096.1558
2009-09-04 11:55:00,22.07,22.18,22.07,22.18,48179.32853230551,12.1727,12.2333,12.1727,12.2333,48179.3285
2009-09-04 12:00:00,22.18,22.18,22.16,22.17,43817.83142306522,12.2333,12.2333,12.2223,12.2278,43817.8314
2009-09-04 12:05:00,22.17,22.22,22.16,22.17,69175.37275585759,12.2278,12.2554,12.2223,12.2278,69175.3728
2009-09-04 12:10:00,22.18,22.18,22.12,22.17,50715.08266558475,12.2333,12.2333,12.2002,12.2278,50715.0827
2009-09-04 12:15:00,22.18,22.2,22.13,22.14,78709.80829698752,12.2333,12.2444,12.2058,12.2113,78709.8083
2009-09-04 12:20:00,22.15,22.15,22.1,22.1,69378.23308651993,12.2168,12.2168,12.1892,12.1892,69378.2331
2009-09-04 12:25:00,22.11,22.11,22.02,22.02,103053.0479764682,12.1947,12.1947,12.1451,12.1451,103053.048
2009-09-04 12:30:00,22.03,22.09,22.02,22.09,45947.86489501978,12.1506,12.1837,12.1451,12.1837,45947.8649
2009-09-04 12:35:00,22.09,22.12,22.09,22.12,24850.39050613653,12.1837,12.2002,12.1837,12.2002,24850.3905
2009-09-04 12:40:00,22.12,22.15,22.11,22.13,39963.48514048078,12.2002,12.2168,12.1947,12.2058,39963.4851
2009-09-04 12:45:00,22.14,22.14,22.11,22.12,31341.92108733137,12.2113,12.2113,12.1947,12.2002,31341.9211
2009-09-04 12:50:00,22.11,22.13,22.06,22.07,47976.46820164317,12.1947,12.2058,12.1672,12.1727,47976.4682
2009-09-04 12:55:00,22.07,22.11,22.06,22.1,47773.60787098083,12.1727,12.1947,12.1672,12.1892,47773.6079
2009-09-04 13:00:00,22.1,22.1,22.03,22.04,32051.93224464956,12.1892,12.1892,12.1506,12.1561,32051.9322
2009-09-04 13:05:00,22.03,22.06,21.99,21.99,91591.43929404604,12.1506,12.1672,12.1285,12.1285,91591.4393
2009-09-04 13:10:00,21.99,22.0,21.99,22.0,27487.57480474693,12.1285,12.1341,12.1285,12.1341,27487.5748
2009-09-04 13:15:00,22.0,22.03,21.99,22.03,43310.68059640937,12.1341,12.1506,12.1285,12.1506,43310.6806
2009-09-04 13:20:00,22.03,22.1,22.03,22.07,45542.1442336951,12.1506,12.1892,12.1506,12.1727,45542.1442
2009-09-04 13:25:00,22.07,22.1,22.06,22.1,16634.547114311797,12.1727,12.1892,12.1672,12.1892,16634.5471
2009-09-04 13:30:00,22.1,22.14,22.1,22.12,33471.95455928593,12.1892,12.2113,12.1892,12.2002,33471.9546
2009-09-04 13:35:00,22.13,22.14,22.09,22.09,22618.926868850795,12.2058,12.2113,12.1837,12.1837,22618.9269
2009-09-04 13:40:00,22.08,22.08,22.02,22.03,30631.909930013186,12.1782,12.1782,12.1451,12.1506,30631.9099
2009-09-04 13:45:00,22.03,22.08,22.03,22.07,27994.72563140278,12.1506,12.1782,12.1506,12.1727,27994.7256
2009-09-04 13:50:00,22.08,22.09,22.05,22.05,27690.435135409272,12.1782,12.1837,12.1616,12.1616,27690.4351
2009-09-04 13:55:00,22.05,22.11,22.05,22.08,26067.55249011056,12.1616,12.1947,12.1616,12.1782,26067.5525
2009-09-04 14:00:00,22.08,22.1,22.07,22.08,46860.7363830003,12.1782,12.1892,12.1727,12.1782,46860.7364
2009-09-04 14:05:00,22.07,22.08,22.03,22.03,60452.378537377015,12.1727,12.1782,12.1506,12.1506,60452.3785
2009-09-04 14:10:00,22.04,22.09,22.03,22.08,29820.46860736383,12.1561,12.1837,12.1506,12.1782,29820.4686
2009-09-04 14:15:00,22.08,22.11,22.07,22.07,242722.3856374886,12.1782,12.1947,12.1727,12.1727,242722.3856
2009-09-04 14:20:00,22.08,22.08,22.07,22.08,8722.994218480577,12.1782,12.1782,12.1727,12.1782,8722.9942
2009-09-04 14:25:00,22.08,22.08,22.0,22.0,29009.02728471448,12.1782,12.1782,12.1341,12.1341,29009.0273
2009-09-04 14:30:00,22.01,22.01,21.99,21.99,32457.652905974235,12.1396,12.1396,12.1285,12.1285,32457.6529
2009-09-04 14:35:00,21.99,22.04,21.98,22.03,48077.89836697434,12.1285,12.1561,12.123,12.1506,48077.8984
2009-09-04 14:40:00,22.04,22.07,22.04,22.07,20083.17273557156,12.1561,12.1727,12.1561,12.1727,20083.1727
2009-09-04 14:45:00,22.07,22.1,22.06,22.09,84694.18805152652,12.1727,12.1892,12.1672,12.1837,84694.1881
2009-09-04 14:50:00,22.08,22.1,22.07,22.08,58525.2053960848,12.1782,12.1892,12.1727,12.1782,58525.2054
2009-09-04 14:55:00,22.08,22.1,22.07,22.1,47773.60787098083,12.1782,12.1892,12.1727,12.1892,47773.6079
2009-09-04 15:00:00,22.1,22.1,22.07,22.07,114818.94715488386,12.1892,12.1892,12.1727,12.1727,114818.9472
2009-09-04 15:05:00,22.07,22.08,22.01,22.01,43412.11076174054,12.1727,12.1782,12.1396,12.1396,43412.1108
2009-09-04 15:10:00,22.01,22.03,22.0,22.01,68566.79176387057,12.1396,12.1506,12.1341,12.1396,68566.7918
2009-09-04 15:15:00,22.01,22.06,22.01,22.03,61568.11035601988,12.1396,12.1672,12.1396,12.1506,61568.1104
2009-09-04 15:20:00,22.04,22.08,22.04,22.06,41890.658281773,12.1561,12.1782,12.1561,12.1672,41890.6583
2009-09-04 15:25:00,22.07,22.08,22.06,22.08,31849.07191398722,12.1727,12.1782,12.1672,12.1782,31849.0719
2009-09-04 15:30:00,22.07,22.08,22.03,22.03,72928.28887311087,12.1727,12.1782,12.1506,12.1506,72928.2889
2009-09-04 15:35:00,22.03,22.05,22.01,22.03,189775.83933461813,12.1506,12.1616,12.1396,12.1506,189775.8393
2009-09-04 15:40:00,22.03,22.08,22.03,22.07,163302.56618318288,12.1506,12.1782,12.1506,12.1727,163302.5662
2009-09-04 15:45:00,22.07,22.1,22.06,22.07,197383.10173445585,12.1727,12.1892,12.1672,12.1727,197383.1017
2009-09-04 15:50:00,22.06,22.12,22.06,22.1,224464.9558778781,12.1672,12.2002,12.1672,12.1892,224464.9559
2009-09-04 15:55:00,22.1,22.13,22.06,22.13,236433.7153869561,12.1892,12.2058,12.1672,12.2058,236433.7154
2009-09-08 09:30:00,22.54,22.68,22.49,22.57,169388.37610305304,12.4319,12.5091,12.4043,12.4484,169388.3761
2009-09-08 09:35:00,22.57,22.6,22.37,22.38,121716.1983974034,12.4484,12.465,12.3381,12.3436,121716.1984
2009-09-08 09:40:00,22.38,22.44,22.23,22.44,115934.67897352672,12.3436,12.3767,12.2609,12.3767,115934.679
2009-09-08 09:45:00,22.42,22.47,22.39,22.43,61162.3896946952,12.3657,12.3933,12.3492,12.3712,61162.3897
2009-09-08 09:50:00,22.43,22.43,22.31,22.4,92707.17111268891,12.3712,12.3712,12.305,12.3547,92707.1711
2009-09-08 09:55:00,22.4,22.4,22.25,22.32,112384.6231869358,12.3547,12.3547,12.2719,12.3106,112384.6232
2009-09-08 10:00:00,22.32,22.4,22.28,22.29,117253.27112283192,12.3106,12.3547,12.2885,12.294,117253.2711
2009-09-08 10:05:00,22.28,22.3,22.2,22.26,121716.1983974034,12.2885,12.2995,12.2444,12.2775,121716.1984
2009-09-08 10:10:00,22.24,22.43,22.24,22.41,115123.23765087736,12.2664,12.3712,12.2664,12.3602,115123.2377
2009-09-08 10:15:00,22.42,22.42,22.35,22.36,71406.83639314333,12.3657,12.3657,12.3271,12.3326,71406.8364
2009-09-08 10:20:00,22.36,22.42,22.29,22.41,99705.8525205396,12.3326,12.3657,12.294,12.3602,99705.8525
2009-09-08 10:25:00,22.41,22.42,22.37,22.39,85607.05953950706,12.3602,12.3657,12.3381,12.3492,85607.0595
2009-09-08 10:30:00,22.39,22.5,22.38,22.47,147479.46039152044,12.3492,12.4098,12.3436,12.3933,147479.4604
2009-09-08 10:35:00,22.47,22.51,22.39,22.45,307231.9707881124,12.3933,12.4153,12.3492,12.3823,307231.9708
2009-09-08 10:40:00,22.45,22.45,22.37,22.39,87331.37235013692,12.3823,12.3823,12.3381,12.3492,87331.3724
2009-09-08 10:45:00,22.37,22.44,22.36,22.44,91591.43929404604,12.3381,12.3767,12.3326,12.3767,91591.4393
2009-09-08 10:50:00,22.44,22.52,22.44,22.52,153463.84014605943,12.3767,12.4209,12.3767,12.4209,153463.8401
2009-09-08 10:55:00,22.52,22.62,22.52,22.58,68262.50126787707,12.4209,12.476,12.4209,12.454,68262.5013
2009-09-08 11:00:00,22.58,22.61,22.56,22.59,112384.6231869358,12.454,12.4705,12.4429,12.4595,112384.6232
2009-09-08 11:05:00,22.58,22.61,22.54,22.59,61365.25002535754,12.454,12.4705,12.4319,12.4595,61365.25
2009-09-08 11:10:00,22.58,22.65,22.58,22.64,86824.22152348109,12.454,12.4926,12.454,12.4871,86824.2215
2009-09-08 11:15:00,22.64,22.67,22.59,22.64,70595.39507049396,12.4871,12.5036,12.4595,12.4871,70595.3951
2009-09-08 11:20:00,22.63,22.66,22.63,22.65,42904.95993508469,12.4815,12.4981,12.4815,12.4926,42904.9599
2009-09-08 11:25:00,22.65,22.68,22.64,22.67,28299.016127396288,12.4926,12.5091,12.4871,12.5036,28299.0161
2009-09-08 11:30:00,22.67,22.67,22.59,22.6,49497.92068161071,12.5036,12.5036,12.4595,12.465,49497.9207
2009-09-08 11:35:00,22.61,22.62,22.57,22.57,40977.78679379248,12.4705,12.476,12.4484,12.4484,40977.7868
2009-09-08 11:40:00,22.57,22.6,22.53,22.55,90577.13764073436,12.4484,12.465,12.4264,12.4374,90577.1376
2009-09-08 11:45:00,22.55,22.6,22.53,22.57,132974.9467491632,12.4374,12.465,12.4264,12.4484,132974.9467
2009-09-08 11:50:00,22.59,22.6,22.57,22.59,69581.09341718227,12.4595,12.465,12.4484,12.4595,69581.0934
2009-09-08 11:55:00,22.59,22.6,22.57,22.57,85201.33887818237,12.4595,12.465,12.4484,12.4484,85201.3389
2009-09-08 12:00:00,22.57,22.59,22.56,22.57,71305.40622781216,12.4484,12.4595,12.4429,12.4484,71305.4062
2009-09-08 12:05:00,22.57,22.6,22.56,22.57,50512.22233492241,12.4484,12.465,12.4429,12.4484,50512.2223
2009-09-08 12:10:00,22.56,22.63,22.55,22.62,49497.92068161071,12.4429,12.4815,12.4374,12.476,49497.9207
2009-09-08 12:15:00,22.62,22.67,22.62,22.63,38239.172329850895,12.476,12.5036,12.476,12.4815,38239.1723
2009-09-08 12:20:00,22.63,22.68,22.6,22.65,54772.28927883152,12.4815,12.5091,12.465,12.4926,54772.2893
2009-09-08 12:25:00,22.64,22.68,22.64,22.64,27589.004970078106,12.4871,12.5091,12.4871,12.4871,27589.005
2009-09-08 12:30:00,22.65,22.66,22.64,22.64,30023.32893802617,12.4926,12.4981,12.4871,12.4871,30023.3289
2009-09-08 12:35:00,22.64,22.67,22.63,22.66,20590.323562227408,12.4871,12.5036,12.4815,12.4981,20590.3236
2009-09-08 12:40:00,22.67,22.68,22.66,22.67,13490.21198904554,12.5036,12.5091,12.4981,12.5036,13490.212
2009-09-08 12:45:00,22.67,22.68,22.67,22.67,27589.004970078106,12.5036,12.5091,12.5036,12.5036,27589.005
2009-09-08 12:50:00,22.67,22.73,22.67,22.72,58018.05456942895,12.5036,12.5367,12.5036,12.5312,58018.0546
2009-09-08 12:55:00,22.73,22.73,22.72,22.72,27487.57480474693,12.5367,12.5367,12.5312,12.5312,27487.5748
2009-09-08 13:00:00,22.72,22.73,22.72,22.73,18155.99959427934,12.5312,12.5367,12.5312,12.5367,18155.9996
2009-09-08 13:05:00,22.74,22.76,22.73,22.74,29110.457450045644,12.5422,12.5532,12.5367,12.5422,29110.4575
2009-09-08 13:10:00,22.74,22.74,22.67,22.68,62379.55167866924,12.5422,12.5422,12.5036,12.5091,62379.5517
2009-09-08 13:15:00,22.68,22.69,22.66,22.69,68972.51242519525,12.5091,12.5146,12.4981,12.5146,68972.5124
2009-09-08 13:20:00,22.69,22.72,22.68,22.72,42093.518612435335,12.5146,12.5312,12.5091,12.5312,42093.5186
2009-09-08 13:25:00,22.72,22.72,22.69,22.7,34891.97687392231,12.5312,12.5312,12.5146,12.5201,34891.9769
2009-09-08 13:30:00,22.69,22.7,22.66,22.67,44426.41241505224,12.5146,12.5201,12.4981,12.5036,44426.4124
2009-09-08 13:35:00,22.67,22.72,22.65,22.72,53960.847956182166,12.5036,12.5312,12.4926,12.5312,53960.848
2009-09-08 13:40:00,22.71,22.75,22.7,22.72,33370.524393954765,12.5257,12.5477,12.5201,12.5312,33370.5244
2009-09-08 13:45:00,22.72,22.72,22.65,22.67,35094.83720458464,12.5312,12.5312,12.4926,12.5036,35094.8372
2009-09-08 13:50:00,22.67,22.71,22.66,22.7,51019.37316157825,12.5036,12.5257,12.4981,12.5201,51019.3732
2009-09-08 13:55:00,22.7,22.72,22.68,22.71,31139.06075666904,12.5201,12.5312,12.5091,12.5257,31139.0608
2009-09-08 14:00:00,22.7,22.72,22.66,22.68,90171.41697940968,12.5201,12.5312,12.4981,12.5091,90171.417
2009-09-08 14:05:00,22.67,22.72,22.67,22.72,28806.166954052136,12.5036,12.5312,12.5036,12.5312,28806.167
2009-09-08 14:10:00,22.72,22.72,22.7,22.71,37934.88183385739,12.5312,12.5312,12.5201,12.5257,37934.8818
2009-09-08 14:15:00,22.7,22.72,22.66,22.68,77695.50664367584,12.5201,12.5312,12.4981,12.5091,77695.5066
2009-09-08 14:20:00,22.67,22.75,22.67,22.69,58626.63556141596,12.5036,12.5477,12.5036,12.5146,58626.6356
2009-09-08 14:25:00,22.68,22.71,22.66,22.69,76072.62399837712,12.5091,12.5257,12.4981,12.5146,76072.624
2009-09-08 14:30:00,22.69,22.72,22.68,22.68,64306.724819961455,12.5146,12.5312,12.5091,12.5091,64306.7248
2009-09-08 14:35:00,22.69,22.75,22.68,22.75,63089.562835987424,12.5146,12.5477,12.5091,12.5477,63089.5628
2009-09-08 14:40:00,22.75,22.75,22.69,22.71,59843.79754539,12.5477,12.5477,12.5146,12.5257,59843.7975
2009-09-08 14:45:00,22.7,22.74,22.67,22.73,61872.40085201339,12.5201,12.5422,12.5036,12.5367,61872.4009
2009-09-08 14:50:00,22.72,22.75,22.72,22.74,55482.30043614971,12.5312,12.5477,12.5312,12.5422,55482.3004
2009-09-08 14:55:00,22.74,22.79,22.73,22.74,80129.8306116239,12.5422,12.5698,12.5367,12.5422,80129.8306
2009-09-08 15:00:00,22.73,22.75,22.71,22.72,186428.6438786896,12.5367,12.5477,12.5257,12.5312,186428.6439
2009-09-08 15:05:00,22.72,22.75,22.71,22.74,101430.1653311695,12.5312,12.5477,12.5257,12.5422,101430.1653
2009-09-08 15:10:00,22.75,22.75,22.71,22.72,52033.67481488995,12.5477,12.5477,12.5257,12.5312,52033.6748
2009-09-08 15:15:00,22.73,22.75,22.72,22.73,67146.7694492342,12.5367,12.5477,12.5312,12.5367,67146.7694
2009-09-08 15:20:00,22.72,22.81,22.72,22.8,105588.80210974744,12.5312,12.5808,12.5312,12.5753,105588.8021
2009-09-08 15:25:00,22.79,22.82,22.77,22.8,114007.50583223451,12.5698,12.5863,12.5588,12.5753,114007.5058
2009-09-08 15:30:00,22.8,22.8,22.73,22.76,92200.02028603306,12.5753,12.5753,12.5367,12.5532,92200.0203
2009-09-08 15:35:00,22.77,22.81,22.77,22.8,101937.31615782532,12.5588,12.5808,12.5588,12.5753,101937.3162
2009-09-08 15:40:00,22.79,22.82,22.75,22.81,179429.96247083883,12.5698,12.5863,12.5477,12.5808,179429.9625
2009-09-08 15:45:00,22.81,22.82,22.76,22.81,122121.91905872806,12.5808,12.5863,12.5532,12.5808,122121.9191
2009-09-08 15:50:00,22.81,22.81,22.76,22.81,173039.86205497515,12.5808,12.5808,12.5532,12.5808,173039.8621
2009-09-08 15:55:00,22.8,22.81,22.77,22.78,256922.6087838523,12.5753,12.5808,12.5588,12.5643,256922.6088
2009-09-09 09:30:00,22.76,22.89,22.63,22.67,87534.23268079926,12.5532,12.6249,12.4815,12.5036,87534.2327
2009-09-09 09:35:00,22.64,22.78,22.64,22.74,67451.05994522771,12.4871,12.5643,12.4871,12.5422,67451.0599
2009-09-09 09:40:00,22.72,22.75,22.68,22.75,51222.23349224059,12.5312,12.5477,12.5091,12.5477,51222.2335
2009-09-09 09:45:00,22.76,22.88,22.75,22.83,118267.57277614364,12.5532,12.6194,12.5477,12.5918,118267.5728
2009-09-09 09:50:00,22.83,22.98,22.82,22.83,101937.31615782532,12.5918,12.6746,12.5863,12.5918,101937.3162
2009-09-09 09:55:00,22.83,22.84,22.69,22.71,96865.80789126686,12.5918,12.5974,12.5146,12.5257,96865.8079
2009-09-09 10:00:00,22.7,22.72,22.68,22.7,104777.36078709808,12.5201,12.5312,12.5091,12.5201,104777.3608
2009-09-09 10:05:00,22.7,22.71,22.68,22.68,116847.55046150726,12.5201,12.5257,12.5091,12.5091,116847.5505
2009-09-09 10:10:00,22.69,22.71,22.65,22.66,99604.42235520844,12.5146,12.5257,12.4926,12.4981,99604.4224
2009-09-09 10:15:00,22.66,22.88,22.66,22.85,106095.9529364033,12.4981,12.6194,12.4981,12.6029,106095.9529
2009-09-09 10:20:00,22.86,22.88,22.8,22.82,57612.33390810427,12.6084,12.6194,12.5753,12.5863,57612.3339
2009-09-09 10:25:00,22.83,22.83,22.7,22.73,77898.36697433816,12.5918,12.5918,12.5201,12.5367,77898.367
2009-09-09 10:30:00,22.73,22.76,22.7,22.73,50512.22233492241,12.5367,12.5532,12.5201,12.5367,50512.2223
2009-09-09 10:35:00,22.73,22.78,22.72,22.77,51019.37316157825,12.5367,12.5643,12.5312,12.5588,51019.3732
2009-09-09 10:40:00,22.77,22.82,22.72,22.78,52540.825641545794,12.5588,12.5863,12.5312,12.5643,52540.8256
2009-09-09 10:45:00,22.78,22.78,22.73,22.73,51019.37316157825,12.5643,12.5643,12.5367,12.5367,51019.3732
2009-09-09 10:50:00,22.73,22.75,22.7,22.72,58322.34506542246,12.5367,12.5477,12.5201,12.5312,58322.3451
2009-09-09 10:55:00,22.71,22.73,22.68,22.68,39557.7644791561,12.5257,12.5367,12.5091,12.5091,39557.7645
2009-09-09 11:00:00,22.68,22.73,22.68,22.73,26574.703316766405,12.5091,12.5367,12.5091,12.5367,26574.7033
2009-09-09 11:05:00,22.72,22.75,22.68,22.69,119281.87442945532,12.5312,12.5477,12.5091,12.5146,119281.8744
2009-09-09 11:10:00,22.69,22.71,22.68,22.69,25661.83182878588,12.5146,12.5257,12.5091,12.5146,25661.8318
2009-09-09 11:15:00,22.69,22.71,22.69,22.7,25661.83182878588,12.5146,12.5257,12.5146,12.5201,25661.8318
2009-09-09 11:20:00,22.71,22.75,22.69,22.75,45237.85373770159,12.5257,12.5477,12.5146,12.5477,45237.8537
2009-09-09 11:25:00,22.75,22.79,22.74,22.76,38137.742164519725,12.5477,12.5698,12.5422,12.5532,38137.7422
2009-09-09 11:30:00,22.76,22.91,22.75,22.91,120194.74591743584,12.5532,12.636,12.5477,12.636,120194.7459
2009-09-09 11:35:00,22.91,22.95,22.87,22.91,65219.59630794198,12.636,12.658,12.6139,12.636,65219.5963
2009-09-09 11:40:00,22.91,22.91,22.87,22.89,37732.02150319505,12.636,12.636,12.6139,12.6249,37732.0215
2009-09-09 11:45:00,22.9,22.91,22.87,22.87,58626.63556141596,12.6305,12.636,12.6139,12.6139,58626.6356
2009-09-09 11:50:00,22.87,22.91,22.87,22.88,39253.47398316259,12.6139,12.636,12.6139,12.6194,39253.474
2009-09-09 11:55:00,22.87,22.9,22.87,22.89,44933.563241708085,12.6139,12.6305,12.6139,12.6249,44933.5632
2009-09-09 12:00:00,22.88,22.89,22.87,22.88,25256.111167461204,12.6194,12.6249,12.6139,12.6194,25256.1112
2009-09-09 12:05:00,22.89,22.9,22.87,22.89,29921.898772695,12.6249,12.6305,12.6139,12.6249,29921.8988
2009-09-09 12:10:00,22.89,22.9,22.89,22.9,8925.854549142916,12.6249,12.6305,12.6249,12.6305,8925.8545
2009-09-09 12:15:00,22.89,22.92,22.89,22.92,24647.530175474185,12.6249,12.6415,12.6249,12.6415,24647.5302
2009-09-09 12:20:00,22.91,22.96,22.91,22.96,48686.47935896136,12.636,12.6635,12.636,12.6635,48686.4794
2009-09-09 12:25:00,22.96,23.02,22.94,23.02,79419.8194543057,12.6635,12.6966,12.6525,12.6966,79419.8195
2009-09-09 12:30:00,23.02,23.06,23.0,23.06,120296.17608276702,12.6966,12.7187,12.6856,12.7187,120296.1761
2009-09-09 12:35:00,23.06,23.07,23.02,23.02,35703.41819657166,12.7187,12.7242,12.6966,12.6966,35703.4182
2009-09-09 12:40:00,23.02,23.07,23.02,23.07,42397.809108428846,12.6966,12.7242,12.6966,12.7242,42397.8091
2009-09-09 12:45:00,23.07,23.1,23.06,23.09,29313.31778070798,12.7242,12.7408,12.7187,12.7352,29313.3178
2009-09-09 12:50:00,23.09,23.14,23.08,23.11,30936.200426006693,12.7352,12.7628,12.7297,12.7463,30936.2004
2009-09-09 12:55:00,23.11,23.15,23.09,23.15,47773.60787098083,12.7463,12.7683,12.7352,12.7683,47773.6079
2009-09-09 13:00:00,23.14,23.15,23.08,23.09,46252.155391013286,12.7628,12.7683,12.7297,12.7352,46252.1554
2009-09-09 13:05:00,23.09,23.16,23.06,23.16,59032.35622274064,12.7352,12.7739,12.7187,12.7739,59032.3562
2009-09-09 13:10:00,23.15,23.17,23.13,23.16,65321.02647327315,12.7683,12.7794,12.7573,12.7739,65321.0265
2009-09-09 13:15:00,23.16,23.2,23.13,23.18,84491.32772086418,12.7739,12.7959,12.7573,12.7849,84491.3277
2009-09-09 13:20:00,23.18,23.21,23.17,23.2,71305.40622781216,12.7849,12.8014,12.7794,12.7959,71305.4062
2009-09-09 13:25:00,23.2,23.2,23.11,23.12,73131.1492037732,12.7959,12.7959,12.7463,12.7518,73131.1492
2009-09-09 13:30:00,23.13,23.15,23.12,23.14,39557.7644791561,12.7573,12.7683,12.7518,12.7628,39557.7645
2009-09-09 13:35:00,23.14,23.18,23.13,23.18,53960.847956182166,12.7628,12.7849,12.7573,12.7849,53960.848
2009-09-09 13:40:00,23.18,23.18,23.14,23.15,45339.28390303276,12.7849,12.7849,12.7628,12.7683,45339.2839
2009-09-09 13:45:00,23.15,23.16,23.09,23.11,69479.6632518511,12.7683,12.7739,12.7352,12.7463,69479.6633
2009-09-09 13:50:00,23.11,23.11,23.07,23.08,97068.6682219292,12.7463,12.7463,12.7242,12.7297,97068.6682
2009-09-09 13:55:00,23.09,23.1,23.07,23.08,45542.1442336951,12.7352,12.7408,12.7242,12.7297,45542.1442
2009-09-09 14:00:00,23.08,23.11,23.04,23.05,162693.98519119585,12.7297,12.7463,12.7077,12.7132,162693.9852
2009-09-09 14:05:00,23.05,23.05,22.99,22.99,136322.1422050918,12.7132,12.7132,12.6801,12.6801,136322.1422
2009-09-09 14:10:00,22.99,23.0,22.92,22.92,72826.8587077797,12.6801,12.6856,12.6415,12.6415,72826.8587
2009-09-09 14:15:00,22.92,22.94,22.9,22.93,102241.60665381885,12.6415,12.6525,12.6305,12.647,102241.6067
2009-09-09 14:20:00,22.93,22.94,22.87,22.9,69682.52358251344,12.647,12.6525,12.6139,12.6305,69682.5236
2009-09-09 14:25:00,22.91,22.94,22.87,22.93,49802.21117760422,12.636,12.6525,12.6139,12.647,49802.2112
2009-09-09 14:30:00,22.92,22.99,22.91,22.97,51526.5239882341,12.6415,12.6801,12.636,12.6691,51526.524
2009-09-09 14:35:00,22.97,22.98,22.94,22.97,82767.0149102343,12.6691,12.6746,12.6525,12.6691,82767.0149
2009-09-09 14:40:00,22.96,22.97,22.91,22.93,73739.73019576022,12.6635,12.6691,12.636,12.647,73739.7302
2009-09-09 14:45:00,22.94,22.95,22.92,22.92,89157.11532609798,12.6525,12.658,12.6415,12.6415,89157.1153
2009-09-09 14:50:00,22.92,22.93,22.85,22.88,117253.27112283192,12.6415,12.647,12.6029,12.6194,117253.2711
2009-09-09 14:55:00,22.88,22.91,22.85,22.89,70595.39507049396,12.6194,12.636,12.6029,12.6249,70595.3951
2009-09-09 15:00:00,22.91,22.93,22.88,22.9,65219.59630794198,12.636,12.647,12.6194,12.6305,65219.5963
2009-09-09 15:05:00,22.9,22.92,22.87,22.91,68769.65209453291,12.6305,12.6415,12.6139,12.636,68769.6521
2009-09-09 15:10:00,22.91,23.05,22.91,23.02,76985.49548635764,12.636,12.7132,12.636,12.6966,76985.4955
2009-09-09 15:15:00,23.02,23.02,22.96,22.97,46150.72522568212,12.6966,12.6966,12.6635,12.6691,46150.7252
2009-09-09 15:20:00,22.97,23.01,22.96,23.0,71203.97606248099,12.6691,12.6911,12.6635,12.6856,71203.9761
2009-09-09 15:25:00,23.01,23.05,22.97,22.99,67045.33928390303,12.6911,12.7132,12.6691,12.6801,67045.3393
2009-09-09 15:30:00,22.99,23.01,22.89,22.92,85607.05953950706,12.6801,12.6911,12.6249,12.6415,85607.0595
2009-09-09 15:35:00,22.92,22.93,22.89,22.93,68059.64093721473,12.6415,12.647,12.6249,12.647,68059.6409
2009-09-09 15:40:00,22.93,23.02,22.93,22.99,136322.1422050918,12.647,12.6966,12.647,12.6801,136322.1422
2009-09-09 15:45:00,22.99,23.07,22.99,23.07,66639.61862257836,12.6801,12.7242,12.6801,12.7242,66639.6186
2009-09-09 15:50:00,23.07,23.07,22.99,23.0,186022.92321736485,12.7242,12.7242,12.6801,12.6856,186022.9232
2009-09-09 15:55:00,23.0,23.01,22.98,23.01,220610.60959529364,12.6856,12.6911,12.6746,12.6911,220610.6096
2009-09-10 09:30:00,22.96,23.06,22.94,22.98,65118.16614261081,12.6635,12.7187,12.6525,12.6746,65118.1661
2009-09-10 09:35:00,22.98,23.08,22.92,22.92,44629.272745714574,12.6746,12.7297,12.6415,12.6415,44629.2727
2009-09-10 09:40:00,22.92,23.06,22.8,22.9,109747.4388883254,12.6415,12.7187,12.5753,12.6305,109747.4389
2009-09-10 09:45:00,22.9,22.9,22.7,22.78,95851.50623795515,12.6305,12.6305,12.5201,12.5643,95851.5062
2009-09-10 09:50:00,22.78,22.91,22.74,22.88,54975.14960949386,12.5643,12.636,12.5422,12.6194,54975.1496
2009-09-10 09:55:00,22.89,22.96,22.85,22.85,51729.38431889644,12.6249,12.6635,12.6029,12.6029,51729.3843
2009-09-10 10:00:00,22.85,23.03,22.85,23.02,74145.4508570849,12.6029,12.7022,12.6029,12.6966,74145.4509
2009-09-10 10:05:00,23.01,23.01,22.92,22.97,89258.54549142915,12.6911,12.6911,12.6415,12.6691,89258.5455
2009-09-10 10:10:00,22.97,23.1,22.96,23.09,75362.61284105893,12.6691,12.7408,12.6635,12.7352,75362.6128
2009-09-10 10:15:00,23.08,23.09,22.99,23.03,68262.50126787707,12.7297,12.7352,12.6801,12.7022,68262.5013
2009-09-10 10:20:00,23.03,23.05,22.96,22.97,82057.00375291612,12.7022,12.7132,12.6635,12.6691,82057.0038
2009-09-10 10:25:00,22.97,23.06,22.97,23.0,48179.32853230551,12.6691,12.7187,12.6691,12.6856,48179.3285
2009-09-10 10:30:00,23.01,23.08,23.01,23.05,95648.64590729284,12.6911,12.7297,12.6911,12.7132,95648.6459
2009-09-10 10:35:00,23.04,23.26,23.04,23.25,86621.36119281875,12.7077,12.829,12.7077,12.8235,86621.3612
2009-09-10 10:40:00,23.24,23.24,23.17,23.17,52236.53514555229,12.818,12.818,12.7794,12.7794,52236.5351
2009-09-10 10:45:00,23.17,23.25,23.13,23.24,55482.30043614971,12.7794,12.8235,12.7573,12.818,55482.3004
2009-09-10 10:50:00,23.25,23.37,23.25,23.3,58322.34506542246,12.8235,12.8897,12.8235,12.8511,58322.3451
2009-09-10 10:55:00,23.3,23.32,23.24,23.25,46860.7363830003,12.8511,12.8621,12.818,12.8235,46860.7364
2009-09-10 11:00:00,23.24,23.28,23.16,23.21,79622.67978496804,12.818,12.84,12.7739,12.8014,79622.6798
2009-09-10 11:05:00,23.21,23.3,23.2,23.28,54163.70828684451,12.8014,12.8511,12.7959,12.84,54163.7083
2009-09-10 11:10:00,23.27,23.27,23.18,23.19,23836.08885282483,12.8345,12.8345,12.7849,12.7904,23836.0889
2009-09-10 11:15:00,23.18,23.22,23.15,23.16,72928.28887311087,12.7849,12.8069,12.7683,12.7739,72928.2889
2009-09-10 11:20:00,23.16,23.2,23.16,23.19,71305.40622781216,12.7739,12.7959,12.7739,12.7904,71305.4062
2009-09-10 11:25:00,23.19,23.25,23.19,23.22,51425.09382290293,12.7904,12.8235,12.7904,12.8069,51425.0938
2009-09-10 11:30:00,23.22,23.23,23.19,23.19,24140.37934881834,12.8069,12.8125,12.7904,12.7904,24140.3793
2009-09-10 11:35:00,23.2,23.28,23.19,23.27,46759.30621766914,12.7959,12.84,12.7904,12.8345,46759.3062
2009-09-10 11:40:00,23.28,23.29,23.22,23.23,65625.31696926666,12.84,12.8456,12.8069,12.8125,65625.317
2009-09-10 11:45:00,23.23,23.3,23.22,23.27,49092.20002028604,12.8125,12.8511,12.8069,12.8345,49092.2
2009-09-10 11:50:00,23.27,23.3,23.23,23.28,57815.194238766606,12.8345,12.8511,12.8125,12.84,57815.1942
2009-09-10 11:55:00,23.28,23.28,23.24,23.27,47570.747540318494,12.84,12.84,12.818,12.8345,47570.7475
2009-09-10 12:00:00,23.26,23.29,23.25,23.28,52135.10498022112,12.829,12.8456,12.8235,12.84,52135.105
2009-09-10 12:05:00,23.28,23.3,23.27,23.29,25256.111167461204,12.84,12.8511,12.8345,12.8456,25256.1112
2009-09-10 12:10:00,23.29,23.32,23.26,23.27,37326.300841870376,12.8456,12.8621,12.829,12.8345,37326.3008
2009-09-10 12:15:00,23.27,23.27,23.24,23.24,25864.69215944822,12.8345,12.8345,12.818,12.818,25864.6922
2009-09-10 12:20:00,23.24,23.25,23.18,23.22,48889.339689623695,12.818,12.8235,12.7849,12.8069,48889.3397
2009-09-10 12:25:00,23.21,23.27,23.21,23.26,43513.540927071714,12.8014,12.8345,12.8014,12.829,43513.5409
2009-09-10 12:30:00,23.27,23.28,23.26,23.26,25864.69215944822,12.8345,12.84,12.829,12.829,25864.6922
2009-09-10 12:35:00,23.26,23.27,23.24,23.25,32863.37356729891,12.829,12.8345,12.818,12.8235,32863.3736
2009-09-10 12:40:00,23.25,23.28,23.23,23.28,76174.0541637083,12.8235,12.84,12.8125,12.84,76174.0542
2009-09-10 12:45:00,23.29,23.33,23.28,23.3,45542.1442336951,12.8456,12.8676,12.84,12.8511,45542.1442
2009-09-10 12:50:00,23.31,23.34,23.3,23.34,37529.16117253271,12.8566,12.8731,12.8511,12.8731,37529.1612
2009-09-10 12:55:00,23.34,23.35,23.32,23.32,38340.60249518207,12.8731,12.8787,12.8621,12.8621,38340.6025
2009-09-10 13:00:00,23.33,23.4,23.31,23.4,85809.91987016938,12.8676,12.9062,12.8566,12.9062,85809.9199
2009-09-10 13:05:00,23.39,23.44,23.39,23.42,89664.26615275383,12.9007,12.9283,12.9007,12.9173,89664.2662
2009-09-10 13:10:00,23.42,23.45,23.38,23.42,68363.93143320824,12.9173,12.9338,12.8952,12.9173,68363.9314
2009-09-10 13:15:00,23.42,23.46,23.41,23.41,42702.09960442236,12.9173,12.9393,12.9117,12.9117,42702.0996
2009-09-10 13:20:00,23.4,23.41,23.36,23.38,64205.294654630285,12.9062,12.9117,12.8842,12.8952,64205.2947
2009-09-10 13:25:00,23.38,23.41,23.36,23.39,40572.06613246779,12.8952,12.9117,12.8842,12.9007,40572.0661
2009-09-10 13:30:00,23.38,23.42,23.37,23.39,71305.40622781216,12.8952,12.9173,12.8897,12.9007,71305.4062
2009-09-10 13:35:00,23.39,23.4,23.34,23.35,34587.6863779288,12.9007,12.9062,12.8731,12.8787,34587.6864
2009-09-10 13:40:00,23.35,23.37,23.32,23.33,62988.132670656254,12.8787,12.8897,12.8621,12.8676,62988.1327
2009-09-10 13:45:00,23.32,23.35,23.32,23.35,48483.61902829901,12.8621,12.8787,12.8621,12.8787,48483.619
2009-09-10 13:50:00,23.35,23.43,23.34,23.42,88548.53433411097,12.8787,12.9228,12.8731,12.9173,88548.5343
2009-09-10 13:55:00,23.42,23.47,23.42,23.46,72015.41738513033,12.9173,12.9448,12.9173,12.9393,72015.4174
2009-09-10 14:00:00,23.47,23.53,23.45,23.45,62278.12151333807,12.9448,12.9779,12.9338,12.9338,62278.1215
2009-09-10 14:05:00,23.46,23.49,23.42,23.48,71406.83639314333,12.9393,12.9559,12.9173,12.9504,71406.8364
2009-09-10 14:10:00,23.48,23.51,23.47,23.47,51830.81448422761,12.9504,12.9669,12.9448,12.9448,51830.8145
2009-09-10 14:15:00,23.47,23.5,23.46,23.49,46556.4458870068,12.9448,12.9614,12.9393,12.9559,46556.4459
2009-09-10 14:20:00,23.5,23.52,23.49,23.52,39659.19464448728,12.9614,12.9724,12.9559,12.9724,39659.1946
2009-09-10 14:25:00,23.52,23.56,23.47,23.54,145755.14758089057,12.9724,12.9945,12.9448,12.9834,145755.1476
2009-09-10 14:30:00,23.54,23.58,23.51,23.55,112283.19302160465,12.9834,13.0055,12.9669,12.989,112283.193
2009-09-10 14:35:00,23.55,23.57,23.55,23.56,23734.658687493666,12.989,13.0,12.989,12.9945,23734.6587
2009-09-10 14:40:00,23.56,23.57,23.52,23.52,72116.8475504615,12.9945,13.0,12.9724,12.9724,72116.8476
2009-09-10 14:45:00,23.52,23.52,23.48,23.48,39456.33431382493,12.9724,12.9724,12.9504,12.9504,39456.3343
2009-09-10 14:50:00,23.48,23.48,23.45,23.46,103763.0591337864,12.9504,12.9504,12.9338,12.9393,103763.0591
2009-09-10 14:55:00,23.46,23.51,23.45,23.5,68769.65209453291,12.9393,12.9669,12.9338,12.9614,68769.6521
2009-09-10 15:00:00,23.5,23.51,23.44,23.45,116948.98062683844,12.9614,12.9669,12.9283,12.9338,116948.9806
2009-09-10 15:05:00,23.44,23.45,23.35,23.38,148899.48270615682,12.9283,12.9338,12.8787,12.8952,148899.4827
2009-09-10 15:10:00,23.4,23.42,23.39,23.42,42904.95993508469,12.9062,12.9173,12.9007,12.9173,42904.9599
2009-09-10 15:15:00,23.42,23.44,23.41,23.42,76681.20499036413,12.9173,12.9283,12.9117,12.9173,76681.205
2009-09-10 15:20:00,23.42,23.43,23.41,23.43,78811.2384623187,12.9173,12.9228,12.9117,12.9228,78811.2385
2009-09-10 15:25:00,23.43,23.44,23.4,23.43,103560.19880312405,12.9228,12.9283,12.9062,12.9228,103560.1988
2009-09-10 15:30:00,23.44,23.51,23.43,23.51,144537.98559691652,12.9283,12.9669,12.9228,12.9669,144537.9856
2009-09-10 15:35:00,23.5,23.53,23.47,23.48,164824.01866315043,12.9614,12.9779,12.9448,12.9504,164824.0187
2009-09-10 15:40:00,23.47,23.54,23.47,23.54,172431.28106298813,12.9448,12.9834,12.9448,12.9834,172431.2811
2009-09-10 15:45:00,23.53,23.54,23.51,23.51,164824.01866315043,12.9779,12.9834,12.9669,12.9669,164824.0187
2009-09-10 15:50:00,23.51,23.56,23.51,23.51,189877.2694999493,12.9669,12.9945,12.9669,12.9669,189877.2695
2009-09-10 15:55:00,23.51,23.55,23.5,23.54,236332.2852216249,12.9669,12.989,12.9614,12.9834,236332.2852
2009-09-11 09:30:00,23.73,23.74,23.57,23.62,81651.28309159144,13.0882,13.0938,13.0,13.0276,81651.2831
2009-09-11 09:35:00,23.62,23.84,23.61,23.84,74348.31118774724,13.0276,13.1489,13.0221,13.1489,74348.3112
2009-09-11 09:40:00,23.83,23.83,23.48,23.56,74145.4508570849,13.1434,13.1434,12.9504,12.9945,74145.4509
2009-09-11 09:45:00,23.57,23.67,23.56,23.59,61365.25002535754,13.0,13.0551,12.9945,13.011,61365.25
2009-09-11 09:50:00,23.58,23.63,23.53,23.61,82158.43391824729,13.0055,13.0331,12.9779,13.0221,82158.4339
2009-09-11 09:55:00,23.65,23.77,23.56,23.6,95851.50623795515,13.0441,13.1103,12.9945,13.0165,95851.5062
2009-09-11 10:00:00,23.6,23.64,23.45,23.54,125266.25418399432,13.0165,13.0386,12.9338,12.9834,125266.2542
2009-09-11 10:05:00,23.54,23.57,23.38,23.52,159651.08023126077,12.9834,13.0,12.8952,12.9724,159651.0802
2009-09-11 10:10:00,23.52,23.6,23.47,23.52,102951.61781113704,12.9724,13.0165,12.9448,12.9724,102951.6178
2009-09-11 10:15:00,23.52,23.75,23.52,23.72,83781.316563546,12.9724,13.0993,12.9724,13.0827,83781.3166
2009-09-11 10:20:00,23.72,23.81,23.7,23.79,71203.97606248099,13.0827,13.1324,13.0717,13.1213,71203.9761
2009-09-11 10:25:00,23.79,23.81,23.69,23.76,75768.33350238361,13.1213,13.1324,13.0662,13.1048,75768.3335
2009-09-11 10:30:00,23.77,23.82,23.74,23.8,58626.63556141596,13.1103,13.1379,13.0938,13.1268,58626.6356
2009-09-11 10:35:00,23.81,23.88,23.79,23.82,75971.19383304595,13.1324,13.171,13.1213,13.1379,75971.1938
2009-09-11 10:40:00,23.82,23.82,23.62,23.65,82665.58474490313,13.1379,13.1379,13.0276,13.0441,82665.5847
2009-09-11 10:45:00,23.63,23.65,23.56,23.57,191703.0124759104,13.0331,13.0441,12.9945,13.0,191703.0125
2009-09-11 10:50:00,23.57,23.58,23.43,23.47,177604.2194948778,13.0,13.0055,12.9228,12.9448,177604.2195
2009-09-11 10:55:00,23.47,23.57,23.47,23.49,86621.36119281875,12.9448,13.0,12.9448,12.9559,86621.3612
2009-09-11 11:00:00,23.49,23.5,23.45,23.48,53149.40663353281,12.9559,12.9614,12.9338,12.9504,53149.4066
2009-09-11 11:05:00,23.49,23.58,23.48,23.56,63495.2834973121,12.9559,13.0055,12.9504,12.9945,63495.2835
2009-09-11 11:10:00,23.56,23.58,23.48,23.48,56395.17192413024,12.9945,13.0055,12.9504,12.9504,56395.1719
2009-09-11 11:15:00,23.48,23.52,23.42,23.47,80839.84176894209,12.9504,12.9724,12.9173,12.9448,80839.8418
2009-09-11 11:20:00,23.47,23.51,23.43,23.51,81651.28309159144,12.9448,12.9669,12.9228,12.9669,81651.2831
2009-09-11 11:25:00,23.51,23.51,23.38,23.4,143827.97443959833,12.9669,12.9669,12.8952,12.9062,143827.9744
2009-09-11 11:30:00,23.39,23.42,23.33,23.36,179125.67197484532,12.9007,12.9173,12.8676,12.8842,179125.672
2009-09-11 11:35:00,23.37,23.37,23.27,23.32,159651.08023126077,12.8897,12.8897,12.8345,12.8621,159651.0802
2009-09-11 11:40:00,23.33,23.33,23.23,23.26,231463.6372857288,12.8676,12.8676,12.8125,12.829,231463.6373
2009-09-11 11:45:00,23.27,23.28,23.17,23.19,134496.39922913074,12.8345,12.84,12.7794,12.7904,134496.3992
2009-09-11 11:50:00,23.19,23.24,23.17,23.24,53047.97646820165,12.7904,12.818,12.7794,12.818,53047.9765
2009-09-11 11:55:00,23.23,23.3,23.22,23.3,113906.07566690334,12.8125,12.8511,12.8069,12.8511,113906.0757
2009-09-11 12:00:00,23.29,23.43,23.29,23.43,180647.12445481287,12.8456,12.9228,12.8456,12.9228,180647.1245
2009-09-11 12:05:00,23.43,23.44,23.41,23.42,57308.04341211076,12.9228,12.9283,12.9117,12.9173,57308.0434
2009-09-11 12:10:00,23.43,23.46,23.42,23.45,65625.31696926666,12.9228,12.9393,12.9173,12.9338,65625.317
2009-09-11 12:15:00,23.46,23.46,23.43,23.45,23937.519018156,12.9393,12.9393,12.9228,12.9338,23937.519
2009-09-11 12:20:00,23.45,23.45,23.3,23.34,62480.98184400041,12.9338,12.9338,12.8511,12.8731,62480.9818
2009-09-11 12:25:00,23.33,23.36,23.27,23.3,58220.91490009129,12.8676,12.8842,12.8345,12.8511,58220.9149
2009-09-11 12:30:00,23.3,23.3,23.22,23.22,66842.47895324069,12.8511,12.8511,12.8069,12.8069,66842.479
2009-09-11 12:35:00,23.22,23.22,23.16,23.19,135814.99137843595,12.8069,12.8069,12.7739,12.7904,135814.9914
2009-09-11 12:40:00,23.19,23.25,23.17,23.25,81245.56243026676,12.7904,12.8235,12.7794,12.8235,81245.5624
2009-09-11 12:45:00,23.25,23.3,23.24,23.24,55989.45126280556,12.8235,12.8511,12.818,12.818,55989.4513
2009-09-11 12:50:00,23.25,23.34,23.24,23.3,64306.724819961455,12.8235,12.8731,12.818,12.8511,64306.7248
2009-09-11 12:55:00,23.3,23.33,23.27,23.3,26980.423978091083,12.8511,12.8676,12.8345,12.8511,26980.424
2009-09-11 13:00:00,23.3,23.32,23.25,23.25,29211.88761537681,12.8511,12.8621,12.8235,12.8235,29211.8876
2009-09-11 13:05:00,23.26,23.26,23.19,23.2,48585.04919363018,12.829,12.829,12.7904,12.7959,48585.0492
2009-09-11 13:10:00,23.19,23.2,23.12,23.12,113297.49467491632,12.7904,12.7959,12.7518,12.7518,113297.4947
2009-09-11 13:15:00,23.12,23.19,23.11,23.18,106704.5339283903,12.7518,12.7904,12.7463,12.7849,106704.5339
2009-09-11 13:20:00,23.18,23.24,23.12,23.21,113804.64550157216,12.7849,12.818,12.7518,12.8014,113804.6455
2009-09-11 13:25:00,23.21,23.21,23.17,23.19,36920.580180545694,12.8014,12.8014,12.7794,12.7904,36920.5802
2009-09-11 13:30:00,23.19,23.24,23.19,23.24,42296.37894309768,12.7904,12.818,12.7904,12.818,42296.3789
2009-09-11 13:35:00,23.26,23.27,23.22,23.22,35297.69753524698,12.829,12.8345,12.8069,12.8069,35297.6975
2009-09-11 13:40:00,23.23,23.23,23.15,23.18,84389.89755553301,12.8125,12.8125,12.7683,12.7849,84389.8976
2009-09-11 13:45:00,23.18,23.21,23.17,23.18,33573.3847246171,12.7849,12.8014,12.7794,12.7849,33573.3847
2009-09-11 13:50:00,23.18,23.21,23.16,23.21,45542.1442336951,12.7849,12.8014,12.7739,12.8014,45542.1442
2009-09-11 13:55:00,23.21,23.21,23.15,23.17,56699.46242012375,12.8014,12.8014,12.7683,12.7794,56699.4624
2009-09-11 14:00:00,23.17,23.25,23.16,23.25,134394.96906379957,12.7794,12.8235,12.7739,12.8235,134394.9691
2009-09-11 14:05:00,23.24,23.25,23.16,23.23,64509.5851506238,12.818,12.8235,12.7739,12.8125,64509.5852
2009-09-11 14:10:00,23.2,23.22,23.16,23.2,60553.808702708186,12.7959,12.8069,12.7739,12.7959,60553.8087
2009-09-11 14:15:00,23.2,23.21,23.17,23.17,35297.69753524698,12.7959,12.8014,12.7794,12.7794,35297.6975
2009-09-11 14:20:00,23.17,23.18,23.13,23.13,73232.57936910437,12.7794,12.7849,12.7573,12.7573,73232.5794
2009-09-11 14:25:00,23.13,23.13,23.09,23.1,68262.50126787707,12.7573,12.7573,12.7352,12.7408,68262.5013
2009-09-11 14:30:00,23.1,23.19,23.09,23.18,28907.597119383303,12.7408,12.7904,12.7352,12.7849,28907.5971
2009-09-11 14:35:00,23.18,23.2,23.16,23.16,45542.1442336951,12.7849,12.7959,12.7739,12.7739,45542.1442
2009-09-11 14:40:00,23.16,23.16,23.11,23.13,54265.13845217568,12.7739,12.7739,12.7463,12.7573,54265.1385
2009-09-11 14:45:00,23.14,23.15,23.12,23.12,54569.42894816919,12.7628,12.7683,12.7518,12.7518,54569.4289
2009-09-11 14:50:00,23.13,23.13,23.1,23.13,64306.724819961455,12.7573,12.7573,12.7408,12.7573,64306.7248
2009-09-11 14:55:00,23.13,23.13,23.05,23.07,104371.6401257734,12.7573,12.7573,12.7132,12.7242,104371.6401
2009-09-11 15:00:00,23.07,23.1,23.06,23.09,43817.83142306522,12.7242,12.7408,12.7187,12.7352,43817.8314
2009-09-11 15:05:00,23.09,23.1,23.08,23.09,44527.8425803834,12.7352,12.7408,12.7297,12.7352,44527.8426
2009-09-11 15:10:00,23.08,23.1,23.08,23.1,32559.08307130541,12.7297,12.7408,12.7297,12.7408,32559.0831
2009-09-11 15:15:00,23.1,23.15,23.1,23.15,30226.189268688508,12.7408,12.7683,12.7408,12.7683,30226.1893
2009-09-11 15:20:00,23.15,23.22,23.14,23.22,53250.83679886398,12.7683,12.8069,12.7628,12.8069,53250.8368
2009-09-11 15:25:00,23.22,23.26,23.2,23.25,112283.19302160465,12.8069,12.829,12.7959,12.8235,112283.193
2009-09-11 15:30:00,23.25,23.25,23.14,23.15,130946.34344253982,12.8235,12.8235,12.7628,12.7683,130946.3434
2009-09-11 15:35:00,23.15,23.15,23.09,23.12,91692.86945937722,12.7683,12.7683,12.7352,12.7518,91692.8695
2009-09-11 15:40:00,23.13,23.2,23.12,23.19,144842.27609291003,12.7573,12.7959,12.7518,12.7904,144842.2761
2009-09-11 15:45:00,23.2,23.2,23.17,23.17,108327.416573689,12.7959,12.7959,12.7794,12.7794,108327.4166
2009-09-11 15:50:00,23.18,23.18,23.14,23.15,162998.27568718937,12.7849,12.7849,12.7628,12.7683,162998.2757
2009-09-11 15:55:00,23.15,23.16,23.11,23.11,237955.1678669236,12.7683,12.7739,12.7463,12.7463,237955.1679
2009-09-14 09:30:00,22.84,23.07,22.83,23.05,102850.18764580588,12.5974,12.7242,12.5918,12.7132,102850.1876
2009-09-14 09:35:00,23.05,23.07,22.89,22.98,106704.5339283903,12.7132,12.7242,12.6249,12.6746,106704.5339
2009-09-14 09:40:00,23.01,23.29,23.01,23.27,91591.43929404604,12.6911,12.8456,12.6911,12.8345,91591.4393
2009-09-14 09:45:00,23.28,23.39,23.13,23.19,117658.9917841566,12.84,12.9007,12.7573,12.7904,117658.9918
2009-09-14 09:50:00,23.2,23.25,23.12,23.16,111573.18186428644,12.7959,12.8235,12.7518,12.7739,111573.1819
2009-09-14 09:55:00,23.16,23.27,23.08,23.25,128512.01947459174,12.7739,12.8345,12.7297,12.8235,128512.0195
2009-09-14 10:00:00,23.26,23.32,23.14,23.14,93214.32193934477,12.829,12.8621,12.7628,12.7628,93214.3219
2009-09-14 10:05:00,23.14,23.24,23.13,23.22,109443.14839233187,12.7628,12.818,12.7573,12.8069,109443.1484
2009-09-14 10:10:00,23.21,23.22,23.0,23.04,149406.63353281264,12.8014,12.8069,12.6856,12.7077,149406.6335
2009-09-14 10:15:00,23.04,23.07,23.0,23.03,130540.62278121512,12.7077,12.7242,12.6856,12.7022,130540.6228
2009-09-14 10:20:00,23.03,23.13,23.01,23.1,79419.8194543057,12.7022,12.7573,12.6911,12.7408,79419.8195
2009-09-14 10:25:00,23.1,23.24,23.1,23.22,92504.31078202656,12.7408,12.818,12.7408,12.8069,92504.3108
2009-09-14 10:30:00,23.22,23.4,23.22,23.39,68363.93143320824,12.8069,12.9062,12.8069,12.9007,68363.9314
2009-09-14 10:35:00,23.4,23.41,23.29,23.35,101125.874835176,12.9062,12.9117,12.8456,12.8787,101125.8748
2009-09-14 10:40:00,23.34,23.52,23.32,23.52,52845.116137539306,12.8731,12.9724,12.8621,12.9724,52845.1161
2009-09-14 10:45:00,23.52,23.58,23.51,23.56,117557.56161882544,12.9724,13.0055,12.9669,12.9945,117557.5616
2009-09-14 10:50:00,23.57,23.57,23.51,23.54,117253.27112283192,13.0,13.0,12.9669,12.9834,117253.2711
2009-09-14 10:55:00,23.53,23.55,23.48,23.51,64306.724819961455,12.9779,12.989,12.9504,12.9669,64306.7248
2009-09-14 11:00:00,23.51,23.51,23.43,23.46,60350.948372045845,12.9669,12.9669,12.9228,12.9393,60350.9484
2009-09-14 11:05:00,23.46,23.46,23.4,23.46,77999.79713966933,12.9393,12.9393,12.9062,12.9393,77999.7971
2009-09-14 11:10:00,23.45,23.51,23.45,23.51,41079.216959123645,12.9338,12.9669,12.9338,12.9669,41079.217
2009-09-14 11:15:00,23.51,23.63,23.51,23.61,92910.03144335124,12.9669,13.0331,12.9669,13.0221,92910.0314
2009-09-14 11:20:00,23.62,23.67,23.57,23.58,83882.74672887717,13.0276,13.0551,13.0,13.0055,83882.7467
2009-09-14 11:25:00,23.57,23.62,23.54,23.61,47773.60787098083,13.0,13.0276,12.9834,13.0221,47773.6079
2009-09-14 11:30:00,23.6,23.62,23.54,23.55,25661.83182878588,13.0165,13.0276,12.9834,12.989,25661.8318
2009-09-14 11:35:00,23.54,23.56,23.42,23.43,43310.68059640937,12.9834,12.9945,12.9173,12.9228,43310.6806
2009-09-14 11:40:00,23.42,23.43,23.33,23.34,53960.847956182166,12.9173,12.9228,12.8676,12.8731,53960.848
2009-09-14 11:45:00,23.34,23.39,23.3,23.31,70696.82523582513,12.8731,12.9007,12.8511,12.8566,70696.8252
2009-09-14 11:50:00,23.3,23.36,23.29,23.36,50005.07150826656,12.8511,12.8842,12.8456,12.8842,50005.0715
2009-09-14 11:55:00,23.36,23.36,23.29,23.33,53352.26696419515,12.8842,12.8842,12.8456,12.8676,53352.267
2009-09-14 12:00:00,23.33,23.36,23.32,23.33,31849.07191398722,12.8676,12.8842,12.8621,12.8676,31849.0719
2009-09-14 12:05:00,23.34,23.35,23.32,23.35,20590.323562227408,12.8731,12.8787,12.8621,12.8787,20590.3236
2009-09-14 12:10:00,23.35,23.43,23.34,23.43,49599.35084694188,12.8787,12.9228,12.8731,12.9228,49599.3508
2009-09-14 12:15:00,23.43,23.44,23.41,23.41,23937.519018156,12.9228,12.9283,12.9117,12.9117,23937.519
2009-09-14 12:20:00,23.41,23.43,23.41,23.43,16533.116948980627,12.9117,12.9228,12.9117,12.9228,16533.1169
2009-09-14 12:25:00,23.43,23.49,23.42,23.47,60452.378537377015,12.9228,12.9559,12.9173,12.9448,60452.3785
2009-09-14 12:30:00,23.47,23.47,23.42,23.45,21401.764884876764,12.9448,12.9448,12.9173,12.9338,21401.7649
2009-09-14 12:35:00,23.45,23.53,23.45,23.53,47672.17770564966,12.9338,12.9779,12.9338,12.9779,47672.1777
2009-09-14 12:40:00,23.52,23.56,23.52,23.56,22821.78719951313,12.9724,12.9945,12.9724,12.9945,22821.7872
2009-09-14 12:45:00,23.55,23.57,23.54,23.56,29719.03844203266,12.989,13.0,12.9834,12.9945,29719.0384
2009-09-14 12:50:00,23.57,23.59,23.49,23.56,64103.86448929912,13.0,13.011,12.9559,12.9945,64103.8645
2009-09-14 12:55:00,23.56,23.56,23.49,23.51,22111.77604219495,12.9945,12.9945,12.9559,12.9669,22111.776
2009-09-14 13:00:00,23.51,23.51,23.43,23.46,40572.06613246779,12.9669,12.9669,12.9228,12.9393,40572.0661
2009-09-14 13:05:00,23.46,23.46,23.43,23.43,35196.26736991581,12.9393,12.9393,12.9228,12.9228,35196.2674
2009-09-14 13:10:00,23.43,23.45,23.39,23.4,41890.658281773,12.9228,12.9338,12.9007,12.9062,41890.6583
2009-09-14 13:15:00,23.4,23.42,23.39,23.41,27386.14463941576,12.9062,12.9173,12.9007,12.9117,27386.1446
2009-09-14 13:20:00,23.4,23.41,23.39,23.4,16228.826452987118,12.9062,12.9117,12.9007,12.9062,16228.8265
2009-09-14 13:25:00,23.4,23.44,23.4,23.43,31544.781417993712,12.9062,12.9283,12.9062,12.9228,31544.7814
2009-09-14 13:30:00,23.43,23.5,23.43,23.5,37022.010345876864,12.9228,12.9614,12.9228,12.9614,37022.0103
2009-09-14 13:35:00,23.5,23.55,23.48,23.55,77086.92565168881,12.9614,12.989,12.9504,12.989,77086.9257
2009-09-14 13:40:00,23.55,23.56,23.51,23.51,28704.73678872097,12.989,12.9945,12.9669,12.9669,28704.7368
2009-09-14 13:45:00,23.52,23.54,23.48,23.53,27081.854143422253,12.9724,12.9834,12.9504,12.9779,27081.8541
2009-09-14 13:50:00,23.53,23.54,23.48,23.52,76884.06532102647,12.9779,12.9834,12.9504,12.9724,76884.0653
2009-09-14 13:55:00,23.52,23.56,23.49,23.54,57105.18308144842,12.9724,12.9945,12.9559,12.9834,57105.1831
2009-09-14 14:00:00,23.54,23.54,23.49,23.53,41484.93762044832,12.9834,12.9834,12.9559,12.9779,41484.9376
2009-09-14 14:05:00,23.53,23.54,23.5,23.5,25966.12232477939,12.9779,12.9834,12.9614,12.9614,25966.1223
2009-09-14 14:10:00,23.51,23.55,23.5,23.53,44629.272745714574,12.9669,12.989,12.9614,12.9779,44629.2727
2009-09-14 14:15:00,23.54,23.54,23.49,23.49,35196.26736991581,12.9834,12.9834,12.9559,12.9559,35196.2674
2009-09-14 14:20:00,23.5,23.59,23.49,23.58,68262.50126787707,12.9614,13.011,12.9559,13.0055,68262.5013
2009-09-14 14:25:00,23.58,23.69,23.53,23.68,172329.85089765696,13.0055,13.0662,12.9779,13.0607,172329.8509
2009-09-14 14:30:00,23.69,23.71,23.64,23.67,83578.45623288366,13.0662,13.0772,13.0386,13.0551,83578.4562
2009-09-14 14:35:00,23.66,23.68,23.65,23.65,57815.194238766606,13.0496,13.0607,13.0441,13.0441,57815.1942
2009-09-14 14:40:00,23.65,23.65,23.62,23.62,50106.501673597726,13.0441,13.0441,13.0276,13.0276,50106.5017
2009-09-14 14:45:00,23.63,23.67,23.62,23.66,64103.86448929912,13.0331,13.0551,13.0276,13.0496,64103.8645
2009-09-14 14:50:00,23.65,23.67,23.62,23.62,73131.1492037732,13.0441,13.0551,13.0276,13.0276,73131.1492
2009-09-14 14:55:00,23.63,23.66,23.61,23.64,79724.10995029921,13.0331,13.0496,13.0221,13.0386,79724.11
2009-09-14 15:00:00,23.65,23.66,23.62,23.65,67958.21077188356,13.0441,13.0496,13.0276,13.0441,67958.2108
2009-09-14 15:05:00,23.65,23.71,23.65,23.7,88852.82483010448,13.0441,13.0772,13.0441,13.0717,88852.8248
2009-09-14 15:10:00,23.7,23.7,23.67,23.67,38340.60249518207,13.0717,13.0717,13.0551,13.0551,38340.6025
2009-09-14 15:15:00,23.67,23.72,23.67,23.69,88751.39466477331,13.0551,13.0827,13.0551,13.0662,88751.3947
2009-09-14 15:20:00,23.69,23.71,23.68,23.7,82767.0149102343,13.0662,13.0772,13.0607,13.0717,82767.0149
2009-09-14 15:25:00,23.7,23.7,23.64,23.66,120803.32690942286,13.0717,13.0717,13.0386,13.0496,120803.3269
2009-09-14 15:30:00,23.66,23.7,23.66,23.7,150623.7955167867,13.0496,13.0717,13.0496,13.0717,150623.7955
2009-09-14 15:35:00,23.7,23.71,23.67,23.7,144233.695100923,13.0717,13.0772,13.0551,13.0717,144233.6951
2009-09-14 15:40:00,23.7,23.79,23.68,23.76,287250.228217872,13.0717,13.1213,13.0607,13.1048,287250.2282
2009-09-14 15:45:00,23.76,23.81,23.74,23.8,171112.68891368294,13.1048,13.1324,13.0938,13.1268,171112.6889
2009-09-14 15:50:00,23.8,23.84,23.76,23.84,286337.35672989144,13.1268,13.1489,13.1048,13.1489,286337.3567
2009-09-14 15:55:00,23.84,23.84,23.8,23.81,252053.9608479562,13.1489,13.1489,13.1268,13.1324,252053.9608
2009-09-15 09:30:00,23.88,24.23,23.83,24.12,154985.292626027,13.171,13.364,13.1434,13.3033,154985.2926
2009-09-15 09:35:00,24.08,24.28,24.08,24.21,96662.94756060452,13.2813,13.3916,13.2813,13.353,96662.9476
2009-09-15 09:40:00,24.23,24.45,24.21,24.26,158433.91824728675,13.364,13.4854,13.353,13.3806,158433.9182
2009-09-15 09:45:00,24.26,24.39,24.25,24.28,85302.76904351354,13.3806,13.4523,13.375,13.3916,85302.769
2009-09-15 09:50:00,24.27,24.28,24.04,24.1,132163.50542651385,13.3861,13.3916,13.2592,13.2923,132163.5054
2009-09-15 09:55:00,24.1,24.23,24.05,24.18,94330.05375798764,13.2923,13.364,13.2647,13.3364,94330.0538
2009-09-15 10:00:00,24.17,24.21,23.94,24.0,104270.20996044224,13.3309,13.353,13.2041,13.2372,104270.21
2009-09-15 10:05:00,23.99,24.2,23.98,24.19,116543.25996551376,13.2316,13.3475,13.2261,13.342,116543.26
2009-09-15 10:10:00,24.19,24.23,24.02,24.03,69581.09341718227,13.342,13.364,13.2482,13.2537,69581.0934
2009-09-15 10:15:00,24.02,24.2,23.99,24.2,117760.42194948778,13.2482,13.3475,13.2316,13.3475,117760.4219
2009-09-15 10:20:00,24.2,24.21,24.12,24.15,72218.27771579268,13.3475,13.353,13.3033,13.3199,72218.2777
2009-09-15 10:25:00,24.15,24.43,24.13,24.43,146668.01906887107,13.3199,13.4743,13.3089,13.4743,146668.0191
2009-09-15 10:30:00,24.43,24.49,24.32,24.32,161375.39304189067,13.4743,13.5074,13.4137,13.4137,161375.393
2009-09-15 10:35:00,24.33,24.36,24.25,24.25,54975.14960949386,13.4192,13.4357,13.375,13.375,54975.1496
2009-09-15 10:40:00,24.25,24.44,24.23,24.37,77188.35581701998,13.375,13.4798,13.364,13.4412,77188.3558
2009-09-15 10:45:00,24.38,24.39,24.35,24.39,32964.803732630084,13.4467,13.4523,13.4302,13.4523,32964.8037
2009-09-15 10:50:00,24.39,24.43,24.29,24.31,52845.116137539306,13.4523,13.4743,13.3971,13.4081,52845.1161
2009-09-15 10:55:00,24.31,24.42,24.25,24.41,85099.9087128512,13.4081,13.4688,13.375,13.4633,85099.9087
2009-09-15 11:00:00,24.43,24.45,24.28,24.29,60959.52936403286,13.4743,13.4854,13.3916,13.3971,60959.5294
2009-09-15 11:05:00,24.29,24.35,24.27,24.34,42600.66943909119,13.3971,13.4302,13.3861,13.4247,42600.6694
2009-09-15 11:10:00,24.34,24.36,24.31,24.32,45643.57439902627,13.4247,13.4357,13.4081,13.4137,45643.5744
2009-09-15 11:15:00,24.31,24.31,24.21,24.27,56090.88142813673,13.4081,13.4081,13.353,13.3861,56090.8814
2009-09-15 11:20:00,24.27,24.28,24.25,24.26,40673.49629779896,13.3861,13.3916,13.375,13.3806,40673.4963
2009-09-15 11:25:00,24.27,24.28,24.23,24.23,25661.83182878588,13.3861,13.3916,13.364,13.364,25661.8318
2009-09-15 11:30:00,24.23,24.25,24.17,24.24,35804.84836190283,13.364,13.375,13.3309,13.3695,35804.8484
2009-09-15 11:35:00,24.25,24.35,24.25,24.35,42702.09960442236,13.375,13.4302,13.375,13.4302,42702.0996
2009-09-15 11:40:00,24.35,24.41,24.35,24.41,43817.83142306522,13.4302,13.4633,13.4302,13.4633,43817.8314
2009-09-15 11:45:00,24.42,24.45,24.41,24.43,65929.60746526017,13.4688,13.4854,13.4633,13.4743,65929.6075
2009-09-15 11:50:00,24.43,24.51,24.43,24.45,159651.08023126077,13.4743,13.5184,13.4743,13.4854,159651.0802
2009-09-15 11:55:00,24.46,24.49,24.44,24.47,134597.8293944619,13.4909,13.5074,13.4798,13.4964,134597.8294
2009-09-15 12:00:00,24.48,24.48,24.38,24.47,54163.70828684451,13.5019,13.5019,13.4467,13.4964,54163.7083
2009-09-15 12:05:00,24.46,24.49,24.4,24.47,62480.98184400041,13.4909,13.5074,13.4578,13.4964,62480.9818
2009-09-15 12:10:00,24.47,24.47,24.44,24.46,30530.47976468201,13.4964,13.4964,13.4798,13.4909,30530.4798
2009-09-15 12:15:00,24.46,24.49,24.43,24.44,48787.909524292525,13.4909,13.5074,13.4743,13.4798,48787.9095
2009-09-15 12:20:00,24.44,24.47,24.41,24.46,26878.99381275992,13.4798,13.4964,13.4633,13.4909,26878.9938
2009-09-15 12:25:00,24.46,24.47,24.4,24.4,40774.92646313013,13.4909,13.4964,13.4578,13.4578,40774.9265
2009-09-15 12:30:00,24.39,24.39,24.34,24.35,54265.13845217568,13.4523,13.4523,13.4247,13.4302,54265.1385
2009-09-15 12:35:00,24.35,24.35,24.31,24.34,37934.88183385739,13.4302,13.4302,13.4081,13.4247,37934.8818
2009-09-15 12:40:00,24.35,24.41,24.33,24.39,59133.78638807181,13.4302,13.4633,13.4192,13.4523,59133.7864
2009-09-15 12:45:00,24.39,24.41,24.35,24.41,43716.40125773405,13.4523,13.4633,13.4302,13.4633,43716.4013
2009-09-15 12:50:00,24.41,24.48,24.38,24.38,76072.62399837712,13.4633,13.5019,13.4467,13.4467,76072.624
2009-09-15 12:55:00,24.38,24.46,24.37,24.45,61263.81986002637,13.4467,13.4909,13.4412,13.4854,61263.8199
2009-09-15 13:00:00,24.45,24.46,24.41,24.43,71711.12688913682,13.4854,13.4909,13.4633,13.4743,71711.1269
2009-09-15 13:05:00,24.42,24.46,24.42,24.46,47063.59671366264,13.4688,13.4909,13.4688,13.4909,47063.5967
2009-09-15 13:10:00,24.46,24.54,24.44,24.51,64915.30581194847,13.4909,13.535,13.4798,13.5184,64915.3058
2009-09-15 13:15:00,24.52,24.53,24.47,24.51,68769.65209453291,13.524,13.5295,13.4964,13.5184,68769.6521
2009-09-15 13:20:00,24.5,24.53,24.47,24.5,86519.93102748758,13.5129,13.5295,13.4964,13.5129,86519.931
2009-09-15 13:25:00,24.5,24.53,24.46,24.51,60249.518206714674,13.5129,13.5295,13.4909,13.5184,60249.5182
2009-09-15 13:30:00,24.52,24.53,24.5,24.51,41890.658281773,13.524,13.5295,13.5129,13.5184,41890.6583
2009-09-15 13:35:00,24.5,24.52,24.49,24.52,30226.189268688508,13.5129,13.524,13.5074,13.524,30226.1893
2009-09-15 13:40:00,24.52,24.52,24.48,24.48,52540.825641545794,13.524,13.524,13.5019,13.5019,52540.8256
2009-09-15 13:45:00,24.48,24.52,24.48,24.5,39862.05497514961,13.5019,13.524,13.5019,13.5129,39862.055
2009-09-15 13:50:00,24.51,24.53,24.5,24.51,42600.66943909119,13.5184,13.5295,13.5129,13.5184,42600.6694
2009-09-15 13:55:00,24.51,24.55,24.5,24.54,50917.94299624708,13.5184,13.5405,13.5129,13.535,50917.943
2009-09-15 14:00:00,24.55,24.56,24.45,24.46,85404.19920884472,13.5405,13.546,13.4854,13.4909,85404.1992
2009-09-15 14:05:00,24.45,24.49,24.4,24.46,84389.89755553301,13.4854,13.5074,13.4578,13.4909,84389.8976
2009-09-15 14:10:00,24.47,24.51,24.42,24.49,57815.194238766606,13.4964,13.5184,13.4688,13.5074,57815.1942
2009-09-15 14:15:00,24.49,24.52,24.45,24.52,38137.742164519725,13.5074,13.524,13.4854,13.524,38137.7422
2009-09-15 14:20:00,24.52,24.56,24.52,24.53,36109.13885789634,13.524,13.546,13.524,13.5295,36109.1389
2009-09-15 14:25:00,24.53,24.59,24.52,24.54,75869.76366771478,13.5295,13.5626,13.524,13.535,75869.7637
2009-09-15 14:30:00,24.54,24.55,24.49,24.5,70696.82523582513,13.535,13.5405,13.5074,13.5129,70696.8252
2009-09-15 14:35:00,24.49,24.5,24.36,24.41,104473.07029110458,13.5074,13.5129,13.4357,13.4633,104473.0703
2009-09-15 14:40:00,24.41,24.41,24.26,24.33,214626.22984075465,13.4633,13.4633,13.3806,13.4192,214626.2298
2009-09-15 14:45:00,24.34,24.36,24.25,24.33,105690.2322750786,13.4247,13.4357,13.375,13.4192,105690.2323
2009-09-15 14:50:00,24.33,24.4,24.32,24.4,71812.557054468,13.4192,13.4578,13.4137,13.4578,71812.5571
2009-09-15 14:55:00,24.4,24.5,24.4,24.45,94735.7744193123,13.4578,13.5129,13.4578,13.4854,94735.7744
2009-09-15 15:00:00,24.45,24.5,24.45,24.48,80535.55127294858,13.4854,13.5129,13.4854,13.5019,80535.5513
2009-09-15 15:05:00,24.48,24.49,24.43,24.44,79926.97028096156,13.5019,13.5074,13.4743,13.4798,79926.9703
2009-09-15 15:10:00,24.45,24.59,24.44,24.54,163201.1360178517,13.4854,13.5626,13.4798,13.535,163201.136
2009-09-15 15:15:00,24.53,24.64,24.52,24.63,174155.59387361805,13.5295,13.5901,13.524,13.5846,174155.5939
2009-09-15 15:20:00,24.63,24.79,24.62,24.72,356527.03113906074,13.5846,13.6729,13.5791,13.6343,356527.0311
2009-09-15 15:25:00,24.72,24.73,24.56,24.58,296277.5129323461,13.6343,13.6398,13.546,13.5571,296277.5129
2009-09-15 15:30:00,24.57,24.6,24.52,24.55,283700.17243128107,13.5515,13.5681,13.524,13.5405,283700.1724
2009-09-15 15:35:00,24.56,24.61,24.56,24.6,104067.3496297799,13.546,13.5736,13.546,13.5681,104067.3496
2009-09-15 15:40:00,24.59,24.64,24.55,24.57,233796.53108834568,13.5626,13.5901,13.5405,13.5515,233796.5311
2009-09-15 15:45:00,24.57,24.58,24.52,24.57,182878.5880920986,13.5515,13.5571,13.524,13.5515,182878.5881
2009-09-15 15:50:00,24.56,24.65,24.56,24.63,201947.4591743585,13.546,13.5957,13.546,13.5846,201947.4592
2009-09-15 15:55:00,24.64,24.65,24.58,24.59,410792.16959123645,13.5901,13.5957,13.5571,13.5626,410792.1696
2009-09-16 09:30:00,24.22,24.3,23.91,24.18,718632.7213713358,13.3585,13.4026,13.1875,13.3364,718632.7214
2009-09-16 09:35:00,24.19,24.41,24.12,24.28,353484.1261791257,13.342,13.4633,13.3033,13.3916,353484.1262
2009-09-16 09:40:00,24.26,24.37,24.12,24.12,181965.7166041181,13.3806,13.4412,13.3033,13.3033,181965.7166
2009-09-16 09:45:00,24.12,24.13,23.94,24.13,241708.0839841769,13.3033,13.3089,13.2041,13.3089,241708.084
2009-09-16 09:50:00,24.13,24.14,24.07,24.09,197180.24140379348,13.3089,13.3144,13.2758,13.2868,197180.2414
2009-09-16 09:55:00,24.09,24.44,24.08,24.4,181864.2864387869,13.2868,13.4798,13.2813,13.4578,181864.2864
2009-09-16 10:00:00,24.41,24.6,24.4,24.59,280860.1278020083,13.4633,13.5681,13.4578,13.5626,280860.1278
2009-09-16 10:05:00,24.58,24.7,24.58,24.65,189471.5488386246,13.5571,13.6232,13.5571,13.5957,189471.5488
2009-09-16 10:10:00,24.64,24.68,24.42,24.44,172938.43188964398,13.5901,13.6122,13.4688,13.4798,172938.4319
2009-09-16 10:15:00,24.44,24.57,24.42,24.45,125874.83517598134,13.4798,13.5515,13.4688,13.4854,125874.8352
2009-09-16 10:20:00,24.46,24.48,24.29,24.35,210264.73273151435,13.4909,13.5019,13.3971,13.4302,210264.7327
2009-09-16 10:25:00,24.34,24.51,24.32,24.47,97372.95871792272,13.4247,13.5184,13.4137,13.4964,97372.9587
2009-09-16 10:30:00,24.47,24.55,24.43,24.45,92301.45045136425,13.4964,13.5405,13.4743,13.4854,92301.4505
2009-09-16 10:35:00,24.46,24.51,24.42,24.46,37732.02150319505,13.4909,13.5184,13.4688,13.4909,37732.0215
2009-09-16 10:40:00,24.45,24.51,24.43,24.48,98387.2603712344,13.4854,13.5184,13.4743,13.5019,98387.2604
2009-09-16 10:45:00,24.45,24.49,24.35,24.36,91287.14879805254,13.4854,13.5074,13.4302,13.4357,91287.1488
2009-09-16 10:50:00,24.36,24.43,24.35,24.37,113500.35500557866,13.4357,13.4743,13.4302,13.4412,113500.355
2009-09-16 10:55:00,24.38,24.41,24.35,24.36,93315.75210467594,13.4467,13.4633,13.4302,13.4357,93315.7521
2009-09-16 11:00:00,24.36,24.45,24.35,24.44,74855.46201440308,13.4357,13.4854,13.4302,13.4798,74855.462
2009-09-16 11:05:00,24.44,24.54,24.41,24.51,165939.75048179328,13.4798,13.535,13.4633,13.5184,165939.7505
2009-09-16 11:10:00,24.52,24.65,24.51,24.63,152043.81783142308,13.524,13.5957,13.5184,13.5846,152043.8178
2009-09-16 11:15:00,24.63,24.73,24.63,24.72,94330.05375798764,13.5846,13.6398,13.5846,13.6343,94330.0538
2009-09-16 11:20:00,24.72,24.78,24.66,24.66,110153.15954965008,13.6343,13.6674,13.6012,13.6012,110153.1595
2009-09-16 11:25:00,24.67,24.74,24.65,24.71,81448.4227609291,13.6067,13.6453,13.5957,13.6288,81448.4228
2009-09-16 11:30:00,24.72,24.82,24.72,24.8,96662.94756060452,13.6343,13.6894,13.6343,13.6784,96662.9476
2009-09-16 11:35:00,24.81,24.87,24.81,24.86,93011.46160868242,13.6839,13.717,13.6839,13.7115,93011.4616
2009-09-16 11:40:00,24.86,24.93,24.82,24.92,160969.672380566,13.7115,13.7501,13.6894,13.7446,160969.6724
2009-09-16 11:45:00,24.93,24.94,24.82,24.82,106501.67359772796,13.7501,13.7556,13.6894,13.6894,106501.6736
2009-09-16 11:50:00,24.82,24.82,24.77,24.8,74551.17151840958,13.6894,13.6894,13.6618,13.6784,74551.1715
2009-09-16 11:55:00,24.79,24.85,24.79,24.79,77695.50664367584,13.6729,13.706,13.6729,13.6729,77695.5066
2009-09-16 12:00:00,24.79,24.89,24.79,24.86,69682.52358251344,13.6729,13.728,13.6729,13.7115,69682.5236
2009-09-16 12:05:00,24.85,24.93,24.84,24.9,97068.6682219292,13.706,13.7501,13.7005,13.7335,97068.6682
2009-09-16 12:10:00,24.9,24.9,24.8,24.84,82361.29424890963,13.7335,13.7335,13.6784,13.7005,82361.2942
2009-09-16 12:15:00,24.83,24.86,24.79,24.82,122527.63972005274,13.6949,13.7115,13.6729,13.6894,122527.6397
2009-09-16 12:20:00,24.83,24.87,24.81,24.86,102343.03681915002,13.6949,13.717,13.6839,13.7115,102343.0368
2009-09-16 12:25:00,24.86,24.9,24.82,24.82,44122.12191905873,13.7115,13.7335,13.6894,13.6894,44122.1219
2009-09-16 12:30:00,24.82,24.85,24.77,24.82,93315.75210467594,13.6894,13.706,13.6618,13.6894,93315.7521
2009-09-16 12:35:00,24.82,24.87,24.82,24.85,51222.23349224059,13.6894,13.717,13.6894,13.706,51222.2335
2009-09-16 12:40:00,24.85,24.89,24.8,24.82,64915.30581194847,13.706,13.728,13.6784,13.6894,64915.3058
2009-09-16 12:45:00,24.82,24.88,24.82,24.85,21908.91571153261,13.6894,13.7225,13.6894,13.706,21908.9157
2009-09-16 12:50:00,24.86,24.86,24.75,24.77,39862.05497514961,13.7115,13.7115,13.6508,13.6618,39862.055
2009-09-16 12:55:00,24.78,24.79,24.69,24.69,67755.35044122122,13.6674,13.6729,13.6177,13.6177,67755.3504
2009-09-16 13:00:00,24.68,24.72,24.68,24.7,83274.16573689015,13.6122,13.6343,13.6122,13.6232,83274.1657
2009-09-16 13:05:00,24.69,24.72,24.69,24.71,32863.37356729891,13.6177,13.6343,13.6177,13.6288,32863.3736
2009-09-16 13:10:00,24.71,24.75,24.7,24.75,55380.87027081855,13.6288,13.6508,13.6232,13.6508,55380.8703
2009-09-16 13:15:00,24.75,24.83,24.75,24.82,42093.518612435335,13.6508,13.6949,13.6508,13.6894,42093.5186
2009-09-16 13:20:00,24.83,24.89,24.82,24.82,109443.14839233187,13.6949,13.728,13.6894,13.6894,109443.1484
2009-09-16 13:25:00,24.82,24.87,24.82,24.85,45643.57439902627,13.6894,13.717,13.6894,13.706,45643.5744
2009-09-16 13:30:00,24.86,24.86,24.82,24.82,48382.18886296784,13.7115,13.7115,13.6894,13.6894,48382.1889
2009-09-16 13:35:00,24.82,24.82,24.75,24.79,69073.94259052642,13.6894,13.6894,13.6508,13.6729,69073.9426
2009-09-16 13:40:00,24.78,24.79,24.74,24.75,66335.32812658485,13.6674,13.6729,13.6453,13.6508,66335.3281
2009-09-16 13:45:00,24.74,24.77,24.71,24.72,80332.69094228624,13.6453,13.6618,13.6288,13.6343,80332.6909
2009-09-16 13:50:00,24.72,24.75,24.7,24.74,71812.557054468,13.6343,13.6508,13.6232,13.6453,71812.5571
2009-09-16 13:55:00,24.74,24.8,24.74,24.76,72725.42854244853,13.6453,13.6784,13.6453,13.6563,72725.4285
2009-09-16 14:00:00,24.77,24.8,24.74,24.79,67248.19961456537,13.6618,13.6784,13.6453,13.6729,67248.1996
2009-09-16 14:05:00,24.79,24.81,24.78,24.8,68668.22192920174,13.6729,13.6839,13.6674,13.6784,68668.2219
2009-09-16 14:10:00,24.79,24.82,24.78,24.81,59032.35622274064,13.6729,13.6894,13.6674,13.6839,59032.3562
2009-09-16 14:15:00,24.8,24.85,24.8,24.84,71203.97606248099,13.6784,13.706,13.6784,13.7005,71203.9761
2009-09-16 14:20:00,24.84,24.86,24.83,24.86,82158.43391824729,13.7005,13.7115,13.6949,13.7115,82158.4339
2009-09-16 14:25:00,24.86,24.86,24.81,24.83,124251.95253068264,13.7115,13.7115,13.6839,13.6949,124251.9525
2009-09-16 14:30:00,24.83,24.83,24.8,24.82,94025.76326199411,13.6949,13.6949,13.6784,13.6894,94025.7633
2009-09-16 14:35:00,24.82,24.83,24.81,24.83,64408.15498529263,13.6894,13.6949,13.6839,13.6949,64408.155
2009-09-16 14:40:00,24.83,24.84,24.8,24.83,104878.79095242923,13.6949,13.7005,13.6784,13.6949,104878.791
2009-09-16 14:45:00,24.83,24.84,24.78,24.82,106603.10376305912,13.6949,13.7005,13.6674,13.6894,106603.1038
2009-09-16 14:50:00,24.82,24.85,24.8,24.82,117151.84095750075,13.6894,13.706,13.6784,13.6894,117151.841
2009-09-16 14:55:00,24.81,24.82,24.8,24.8,126990.5669946242,13.6839,13.6894,13.6784,13.6784,126990.567
2009-09-16 15:00:00,24.81,24.81,24.74,24.79,154275.2814687088,13.6839,13.6839,13.6453,13.6729,154275.2815
2009-09-16 15:05:00,24.79,24.8,24.75,24.78,92098.59012070188,13.6729,13.6784,13.6508,13.6674,92098.5901
2009-09-16 15:10:00,24.78,24.8,24.71,24.74,89359.97565676032,13.6674,13.6784,13.6288,13.6453,89359.9757
2009-09-16 15:15:00,24.74,24.76,24.72,24.76,57713.76407343544,13.6453,13.6563,13.6343,13.6563,57713.7641
2009-09-16 15:20:00,24.76,24.81,24.73,24.73,106704.5339283903,13.6563,13.6839,13.6398,13.6398,106704.5339
2009-09-16 15:25:00,24.73,24.76,24.71,24.75,144030.83477026067,13.6398,13.6563,13.6288,13.6508,144030.8348
2009-09-16 15:30:00,24.75,24.78,24.65,24.72,162795.41535652702,13.6508,13.6674,13.5957,13.6343,162795.4154
2009-09-16 15:35:00,24.72,24.77,24.72,24.74,108124.55624302667,13.6343,13.6618,13.6343,13.6453,108124.5562
2009-09-16 15:40:00,24.74,24.78,24.69,24.72,316969.2666599047,13.6453,13.6674,13.6177,13.6343,316969.2667
2009-09-16 15:45:00,24.73,24.8,24.71,24.74,366365.7571761842,13.6398,13.6784,13.6288,13.6453,366365.7572
2009-09-16 15:50:00,24.74,24.81,24.74,24.77,221219.19058728067,13.6453,13.6839,13.6453,13.6618,221219.1906
2009-09-16 15:55:00,24.77,24.8,24.76,24.77,268789.93812759913,13.6618,13.6784,13.6563,13.6618,268789.9381
2009-09-17 09:30:00,24.71,24.88,24.5,24.66,170199.8174257024,13.6288,13.7225,13.5129,13.6012,170199.8174
2009-09-17 09:35:00,24.65,24.68,24.55,24.61,116340.3996348514,13.5957,13.6122,13.5405,13.5736,116340.3996
2009-09-17 09:40:00,24.61,24.65,24.48,24.53,87229.94218480577,13.5736,13.5957,13.5019,13.5295,87229.9422
2009-09-17 09:45:00,24.54,24.65,24.53,24.56,145552.28725022823,13.535,13.5957,13.5295,13.546,145552.2873
2009-09-17 09:50:00,24.56,24.6,24.51,24.6,81042.70209960442,13.546,13.5681,13.5184,13.5681,81042.7021
2009-09-17 09:55:00,24.61,24.63,24.48,24.63,171721.2699056699,13.5736,13.5846,13.5019,13.5846,171721.2699
2009-09-17 10:00:00,24.63,24.74,24.49,24.56,226290.6988538392,13.5846,13.6453,13.5074,13.546,226290.6989
2009-09-17 10:05:00,24.56,24.57,24.46,24.48,141495.08063698144,13.546,13.5515,13.4909,13.5019,141495.0806
2009-09-17 10:10:00,24.5,24.53,24.38,24.41,132569.22608783853,13.5129,13.5295,13.4467,13.4633,132569.2261
2009-09-17 10:15:00,24.42,24.43,24.33,24.39,212293.33603813776,13.4688,13.4743,13.4192,13.4523,212293.336
2009-09-17 10:20:00,24.4,24.43,24.32,24.38,265442.74267167057,13.4578,13.4743,13.4137,13.4467,265442.7427
2009-09-17 10:25:00,24.39,24.41,24.3,24.35,548635.7642762958,13.4523,13.4633,13.4026,13.4302,548635.7643
2009-09-17 10:30:00,24.35,24.4,24.29,24.39,121513.33806674104,13.4302,13.4578,13.3971,13.4523,121513.3381
2009-09-17 10:35:00,24.36,24.45,24.34,24.42,101937.31615782532,13.4357,13.4854,13.4247,13.4688,101937.3162
2009-09-17 10:40:00,24.42,24.52,24.41,24.51,132569.22608783853,13.4688,13.524,13.4633,13.5184,132569.2261
2009-09-17 10:45:00,24.52,24.62,24.49,24.55,247692.4637387159,13.524,13.5791,13.5074,13.5405,247692.4637
2009-09-17 10:50:00,24.55,24.58,24.5,24.53,98995.84136322142,13.5405,13.5571,13.5129,13.5295,98995.8414
2009-09-17 10:55:00,24.53,24.54,24.48,24.53,212191.9058728066,13.5295,13.535,13.5019,13.5295,212191.9059
2009-09-17 11:00:00,24.52,24.54,24.43,24.44,57612.33390810427,13.524,13.535,13.4743,13.4798,57612.3339
2009-09-17 11:05:00,24.43,24.45,24.34,24.35,82361.29424890963,13.4743,13.4854,13.4247,13.4302,82361.2942
2009-09-17 11:10:00,24.35,24.39,24.34,24.35,39760.62480981844,13.4302,13.4523,13.4247,13.4302,39760.6248
2009-09-17 11:15:00,24.35,24.44,24.34,24.44,44933.563241708085,13.4302,13.4798,13.4247,13.4798,44933.5632
2009-09-17 11:20:00,24.44,24.44,24.38,24.4,38442.03266051324,13.4798,13.4798,13.4467,13.4578,38442.0327
2009-09-17 11:25:00,24.39,24.5,24.38,24.5,133380.6674104879,13.4523,13.5129,13.4467,13.5129,133380.6674
2009-09-17 11:30:00,24.49,24.51,24.41,24.42,109037.4277310072,13.5074,13.5184,13.4633,13.4688,109037.4277
2009-09-17 11:35:00,24.43,24.43,24.31,24.32,82158.43391824729,13.4743,13.4743,13.4081,13.4137,82158.4339
2009-09-17 11:40:00,24.34,24.43,24.31,24.39,42296.37894309768,13.4247,13.4743,13.4081,13.4523,42296.3789
2009-09-17 11:45:00,24.41,24.42,24.3,24.3,56699.46242012375,13.4633,13.4688,13.4026,13.4026,56699.4624
2009-09-17 11:50:00,24.29,24.29,24.19,24.22,87939.95334212395,13.3971,13.3971,13.342,13.3585,87939.9533
2009-09-17 11:55:00,24.21,24.26,24.2,24.26,23633.22852216249,13.353,13.3806,13.3475,13.3806,23633.2285
2009-09-17 12:00:00,24.25,24.29,24.19,24.2,39253.47398316259,13.375,13.3971,13.342,13.3475,39253.474
2009-09-17 12:05:00,24.19,24.23,24.11,24.11,76478.34465970179,13.342,13.364,13.2978,13.2978,76478.3447
2009-09-17 12:10:00,24.09,24.1,23.99,24.01,77086.92565168881,13.2868,13.2923,13.2316,13.2427,77086.9257
2009-09-17 12:15:00,24.01,24.06,23.91,23.91,95952.93640328634,13.2427,13.2702,13.1875,13.1875,95952.9364
2009-09-17 12:20:00,23.91,24.01,23.87,24.01,99908.71285120194,13.1875,13.2427,13.1655,13.2427,99908.7129
2009-09-17 12:25:00,24.0,24.13,23.98,24.11,25256.111167461204,13.2372,13.3089,13.2261,13.2978,25256.1112
2009-09-17 12:30:00,24.12,24.12,24.08,24.11,23734.658687493666,13.3033,13.3033,13.2813,13.2978,23734.6587
2009-09-17 12:35:00,24.09,24.11,24.03,24.05,42296.37894309768,13.2868,13.2978,13.2537,13.2647,42296.3789
2009-09-17 12:40:00,24.06,24.07,24.03,24.04,31646.211583324883,13.2702,13.2758,13.2537,13.2592,31646.2116
2009-09-17 12:45:00,24.03,24.03,23.89,23.92,61669.54052135105,13.2537,13.2537,13.1765,13.193,61669.5405
2009-09-17 12:50:00,23.92,24.0,23.91,23.98,42702.09960442236,13.193,13.2372,13.1875,13.2261,42702.0996
2009-09-17 12:55:00,23.98,24.01,23.88,23.9,49497.92068161071,13.2261,13.2427,13.171,13.182,49497.9207
2009-09-17 13:00:00,23.89,23.96,23.87,23.88,88548.53433411097,13.1765,13.2151,13.1655,13.171,88548.5343
2009-09-17 13:05:00,23.88,23.91,23.84,23.91,64611.015315954966,13.171,13.1875,13.1489,13.1875,64611.0153
2009-09-17 13:10:00,23.91,23.99,23.91,23.92,39253.47398316259,13.1875,13.2316,13.1875,13.193,39253.474
2009-09-17 13:15:00,23.92,23.93,23.89,23.92,48077.89836697434,13.193,13.1985,13.1765,13.193,48077.8984
2009-09-17 13:20:00,23.91,23.94,23.87,23.91,101024.44466984482,13.1875,13.2041,13.1655,13.1875,101024.4447
2009-09-17 13:25:00,23.91,23.92,23.79,23.84,74956.89217973425,13.1875,13.193,13.1213,13.1489,74956.8922
2009-09-17 13:30:00,23.85,23.92,23.79,23.92,115123.23765087736,13.1544,13.193,13.1213,13.193,115123.2377
2009-09-17 13:35:00,23.92,23.94,23.85,23.87,40673.49629779896,13.193,13.2041,13.1544,13.1655,40673.4963
2009-09-17 13:40:00,23.87,23.98,23.83,23.95,60959.52936403286,13.1655,13.2261,13.1434,13.2096,60959.5294
2009-09-17 13:45:00,23.95,24.04,23.94,24.04,45136.423572370426,13.2096,13.2592,13.2041,13.2592,45136.4236
2009-09-17 13:50:00,24.04,24.09,24.0,24.01,68871.08225986408,13.2592,13.2868,13.2372,13.2427,68871.0823
2009-09-17 13:55:00,24.01,24.11,24.01,24.08,101531.59549650064,13.2427,13.2978,13.2427,13.2813,101531.5955
2009-09-17 14:00:00,24.09,24.09,23.98,24.01,82259.86408357846,13.2868,13.2868,13.2261,13.2427,82259.8641
2009-09-17 14:05:00,24.01,24.02,23.97,23.98,61669.54052135105,13.2427,13.2482,13.2206,13.2261,61669.5405
2009-09-17 14:10:00,23.98,24.0,23.92,23.97,99705.8525205396,13.2261,13.2372,13.193,13.2206,99705.8525
2009-09-17 14:15:00,23.97,24.01,23.94,23.94,73942.59052642256,13.2206,13.2427,13.2041,13.2041,73942.5905
2009-09-17 14:20:00,23.94,23.95,23.91,23.92,44223.5520843899,13.2041,13.2096,13.1875,13.193,44223.5521
2009-09-17 14:25:00,23.93,23.99,23.91,23.97,58525.2053960848,13.1985,13.2316,13.1875,13.2206,58525.2054
2009-09-17 14:30:00,23.97,24.01,23.94,24.0,77086.92565168881,13.2206,13.2427,13.2041,13.2372,77086.9257
2009-09-17 14:35:00,23.99,24.0,23.97,23.98,38949.18348716908,13.2316,13.2372,13.2206,13.2261,38949.1835
2009-09-17 14:40:00,23.98,24.03,23.97,24.01,103965.91946444871,13.2261,13.2537,13.2206,13.2427,103965.9195
2009-09-17 14:45:00,24.01,24.02,23.97,24.01,129120.60046657876,13.2427,13.2482,13.2206,13.2427,129120.6005
2009-09-17 14:50:00,24.02,24.04,23.99,24.01,101328.73516583833,13.2482,13.2592,13.2316,13.2427,101328.7352
2009-09-17 14:55:00,24.02,24.02,23.92,23.94,91490.00912871488,13.2482,13.2482,13.193,13.2041,91490.0091
2009-09-17 15:00:00,23.93,23.97,23.86,23.88,140785.06947966325,13.1985,13.2206,13.1599,13.171,140785.0695
2009-09-17 15:05:00,23.87,23.9,23.84,23.88,100314.43351252662,13.1655,13.182,13.1489,13.171,100314.4335
2009-09-17 15:10:00,23.88,23.9,23.86,23.87,55583.73060148088,13.171,13.182,13.1599,13.1655,55583.7306
2009-09-17 15:15:00,23.87,23.89,23.83,23.87,47875.038036312,13.1655,13.1765,13.1434,13.1655,47875.038
2009-09-17 15:20:00,23.88,23.92,23.82,23.9,152449.53849274776,13.171,13.193,13.1379,13.182,152449.5385
2009-09-17 15:25:00,23.9,23.97,23.9,23.95,84694.18805152652,13.182,13.2206,13.182,13.2096,84694.1881
2009-09-17 15:30:00,23.94,23.95,23.86,23.86,100517.29384318896,13.2041,13.2096,13.1599,13.1599,100517.2938
2009-09-17 15:35:00,23.87,23.88,23.83,23.87,120803.32690942286,13.1655,13.171,13.1434,13.1655,120803.3269
2009-09-17 15:40:00,23.88,23.89,23.8,23.84,222030.63190993,13.171,13.1765,13.1268,13.1489,222030.6319
2009-09-17 15:45:00,23.84,23.85,23.75,23.75,258139.77076782635,13.1489,13.1544,13.0993,13.0993,258139.7708
2009-09-17 15:50:00,23.75,23.81,23.73,23.75,219393.4476113196,13.0993,13.1324,13.0882,13.0993,219393.4476
2009-09-17 15:55:00,23.74,23.77,23.73,23.75,353078.405517801,13.0938,13.1103,13.0882,13.0993,353078.4055
2009-09-18 09:30:00,23.86,23.98,23.76,23.8,741555.9387361802,13.1599,13.2261,13.1048,13.1268,741555.9387
2009-09-18 09:35:00,23.8,23.86,23.73,23.73,88751.39466477331,13.1268,13.1599,13.0882,13.0882,88751.3947
2009-09-18 09:40:00,23.73,23.73,23.51,23.64,189674.40916928696,13.0882,13.0882,12.9669,13.0386,189674.4092
2009-09-18 09:45:00,23.65,23.7,23.55,23.57,131859.2149305203,13.0441,13.0717,12.989,13.0,131859.2149
2009-09-18 09:50:00,23.56,23.57,23.38,23.42,214119.0790140988,12.9945,13.0,12.8952,12.9173,214119.079
2009-09-18 09:55:00,23.41,23.48,23.37,23.48,93822.90293133176,12.9117,12.9504,12.8897,12.9504,93822.9029
2009-09-18 10:00:00,23.48,23.59,23.47,23.59,140987.9298103256,12.9504,13.011,12.9448,13.011,140987.9298
2009-09-18 10:05:00,23.59,23.59,23.42,23.45,107313.11492037732,13.011,13.011,12.9173,12.9338,107313.1149
2009-09-18 10:10:00,23.45,23.56,23.42,23.48,145247.99675423471,12.9338,12.9945,12.9173,12.9504,145247.9968
2009-09-18 10:15:00,23.47,23.49,23.38,23.39,121614.76823207222,12.9448,12.9559,12.8952,12.9007,121614.7682
2009-09-18 10:20:00,23.4,23.5,23.37,23.43,188660.10751597525,12.9062,12.9614,12.8897,12.9228,188660.1075
2009-09-18 10:25:00,23.42,23.45,23.38,23.44,107414.5450857085,12.9173,12.9338,12.8952,12.9283,107414.5451
2009-09-18 10:30:00,23.44,23.45,23.33,23.4,165432.59965513743,12.9283,12.9338,12.8676,12.9062,165432.5997
2009-09-18 10:35:00,23.4,23.42,23.36,23.37,109646.0087229942,12.9062,12.9173,12.8842,12.8897,109646.0087
2009-09-18 10:40:00,23.37,23.41,23.36,23.38,250836.7988639821,12.8897,12.9117,12.8842,12.8952,250836.7989
2009-09-18 10:45:00,23.37,23.39,23.32,23.39,158433.91824728675,12.8897,12.9007,12.8621,12.9007,158433.9182
2009-09-18 10:50:00,23.39,23.39,23.28,23.28,248402.47489603408,12.9007,12.9007,12.84,12.84,248402.4749
2009-09-18 10:55:00,23.28,23.31,23.27,23.3,140277.9186530074,12.84,12.8566,12.8345,12.8511,140277.9187
2009-09-18 11:00:00,23.29,23.34,23.25,23.25,229942.18480576124,12.8456,12.8731,12.8235,12.8235,229942.1848
2009-09-18 11:05:00,23.25,23.27,23.21,23.23,108733.1372350137,12.8235,12.8345,12.8014,12.8125,108733.1372
2009-09-18 11:10:00,23.23,23.26,23.2,23.22,135814.99137843595,12.8125,12.829,12.7959,12.8069,135814.9914
2009-09-18 11:15:00,23.22,23.23,23.17,23.21,133887.8182371437,12.8069,12.8125,12.7794,12.8014,133887.8182
2009-09-18 11:20:00,23.21,23.25,23.2,23.23,189370.11867329344,12.8014,12.8235,12.7959,12.8125,189370.1187
2009-09-18 11:25:00,23.23,23.29,23.2,23.21,89765.696318085,12.8125,12.8456,12.7959,12.8014,89765.6963
2009-09-18 11:30:00,23.2,23.23,23.16,23.16,110660.31037630592,12.7959,12.8125,12.7739,12.7739,110660.3104
2009-09-18 11:35:00,23.17,23.2,23.14,23.15,82259.86408357846,12.7794,12.7959,12.7628,12.7683,82259.8641
2009-09-18 11:40:00,23.15,23.17,23.07,23.16,176995.63850289077,12.7683,12.7794,12.7242,12.7739,176995.6385
2009-09-18 11:45:00,23.17,23.18,23.14,23.15,48787.909524292525,12.7794,12.7849,12.7628,12.7683,48787.9095
2009-09-18 11:50:00,23.15,23.17,23.14,23.15,151638.0971700984,12.7683,12.7794,12.7628,12.7683,151638.0972
2009-09-18 11:55:00,23.16,23.18,23.09,23.09,79622.67978496804,12.7739,12.7849,12.7352,12.7352,79622.6798
2009-09-18 12:00:00,23.08,23.1,23.06,23.09,94228.62359265646,12.7297,12.7408,12.7187,12.7352,94228.6236
2009-09-18 12:05:00,23.09,23.12,23.08,23.1,64103.86448929912,12.7352,12.7518,12.7297,12.7408,64103.8645
2009-09-18 12:10:00,23.11,23.17,23.1,23.12,59235.216553402985,12.7463,12.7794,12.7408,12.7518,59235.2166
2009-09-18 12:15:00,23.11,23.19,23.1,23.18,74551.17151840958,12.7463,12.7904,12.7408,12.7849,74551.1715
2009-09-18 12:20:00,23.17,23.17,23.13,23.17,42803.52976975353,12.7794,12.7794,12.7573,12.7794,42803.5298
2009-09-18 12:25:00,23.16,23.17,23.15,23.17,43716.40125773405,12.7739,12.7794,12.7683,12.7794,43716.4013
2009-09-18 12:30:00,23.16,23.2,23.16,23.18,195658.78892382595,12.7739,12.7959,12.7739,12.7849,195658.7889
2009-09-18 12:35:00,23.18,23.19,23.15,23.18,93721.4727660006,12.7849,12.7904,12.7683,12.7849,93721.4728
2009-09-18 12:40:00,23.18,23.2,23.13,23.16,113601.78517090985,12.7849,12.7959,12.7573,12.7739,113601.7852
2009-09-18 12:45:00,23.16,23.18,23.15,23.17,55685.16076681205,12.7739,12.7849,12.7683,12.7794,55685.1608
2009-09-18 12:50:00,23.16,23.18,23.12,23.17,87027.08185414343,12.7739,12.7849,12.7518,12.7794,87027.0819
2009-09-18 12:55:00,23.18,23.19,23.16,23.18,122527.63972005274,12.7849,12.7904,12.7739,12.7849,122527.6397
2009-09-18 13:00:00,23.17,23.19,23.12,23.17,124251.95253068264,12.7794,12.7904,12.7518,12.7794,124251.9525
2009-09-18 13:05:00,23.16,23.17,23.16,23.17,43817.83142306522,12.7739,12.7794,12.7739,12.7794,43817.8314
2009-09-18 13:10:00,23.17,23.17,23.16,23.17,33776.24505527944,12.7794,12.7794,12.7739,12.7794,33776.2451
2009-09-18 13:15:00,23.17,23.17,23.1,23.1,112891.77401359164,12.7794,12.7794,12.7408,12.7408,112891.774
2009-09-18 13:20:00,23.1,23.15,23.09,23.12,77289.78598235115,12.7408,12.7683,12.7352,12.7518,77289.786
2009-09-18 13:25:00,23.13,23.17,23.11,23.14,107008.8244243838,12.7573,12.7794,12.7463,12.7628,107008.8244
2009-09-18 13:30:00,23.13,23.15,23.1,23.13,60858.0991987017,12.7573,12.7683,12.7408,12.7573,60858.0992
2009-09-18 13:35:00,23.14,23.14,23.09,23.09,82868.44507556547,12.7628,12.7628,12.7352,12.7352,82868.4451
2009-09-18 13:40:00,23.09,23.1,23.09,23.09,48077.89836697434,12.7352,12.7408,12.7352,12.7352,48077.8984
2009-09-18 13:45:00,23.09,23.13,23.09,23.11,199310.2748757481,12.7352,12.7573,12.7352,12.7463,199310.2749
2009-09-18 13:50:00,23.11,23.12,23.09,23.11,43412.11076174054,12.7463,12.7518,12.7352,12.7463,43412.1108
2009-09-18 13:55:00,23.1,23.12,23.1,23.11,66842.47895324069,12.7408,12.7518,12.7408,12.7463,66842.479
2009-09-18 14:00:00,23.11,23.14,23.11,23.14,87737.0930114616,12.7463,12.7628,12.7463,12.7628,87737.093
2009-09-18 14:05:00,23.14,23.17,23.08,23.08,81144.13226493559,12.7628,12.7794,12.7297,12.7297,81144.1323
2009-09-18 14:10:00,23.08,23.1,23.05,23.06,111268.89136829293,12.7297,12.7408,12.7132,12.7187,111268.8914
2009-09-18 14:15:00,23.06,23.09,23.03,23.06,99097.2715285526,12.7187,12.7352,12.7022,12.7187,99097.2715
2009-09-18 14:20:00,23.05,23.07,23.02,23.05,85201.33887818237,12.7132,12.7242,12.6966,12.7132,85201.3389
2009-09-18 14:25:00,23.06,23.07,23.05,23.06,61263.81986002637,12.7187,12.7242,12.7132,12.7187,61263.8199
2009-09-18 14:30:00,23.05,23.06,22.95,22.97,224059.2352165534,12.7132,12.7187,12.658,12.6691,224059.2352
2009-09-18 14:35:00,22.97,22.97,22.96,22.97,63596.71366264327,12.6691,12.6691,12.6635,12.6691,63596.7137
2009-09-18 14:40:00,22.97,22.97,22.96,22.97,30834.770260675527,12.6691,12.6691,12.6635,12.6691,30834.7703
2009-09-18 14:45:00,22.97,22.97,22.92,22.93,109240.28806166956,12.6691,12.6691,12.6415,12.647,109240.2881
2009-09-18 14:50:00,22.93,22.96,22.93,22.95,69378.23308651993,12.647,12.6635,12.647,12.658,69378.2331
2009-09-18 14:55:00,22.95,22.96,22.91,22.91,92808.60127802008,12.658,12.6635,12.636,12.636,92808.6013
2009-09-18 15:00:00,22.91,22.95,22.91,22.95,120296.17608276702,12.636,12.658,12.636,12.658,120296.1761
2009-09-18 15:05:00,22.95,22.96,22.92,22.93,144639.4157622477,12.658,12.6635,12.6415,12.647,144639.4158
2009-09-18 15:10:00,22.93,22.94,22.91,22.92,205700.3752916117,12.647,12.6525,12.636,12.6415,205700.3753
2009-09-18 15:15:00,22.92,22.92,22.9,22.91,85099.9087128512,12.6415,12.6415,12.6305,12.636,85099.9087
2009-09-18 15:20:00,22.91,22.92,22.9,22.92,153768.13064205294,12.636,12.6415,12.6305,12.6415,153768.1306
2009-09-18 15:25:00,22.91,22.93,22.9,22.91,161071.10254589716,12.636,12.647,12.6305,12.636,161071.1025
2009-09-18 15:30:00,22.91,22.92,22.9,22.92,165026.87899381277,12.636,12.6415,12.6305,12.6415,165026.879
2009-09-18 15:35:00,22.92,22.95,22.91,22.94,394056.1923115935,12.6415,12.658,12.636,12.6525,394056.1923
2009-09-18 15:40:00,22.94,22.94,22.84,22.84,437062.58241200936,12.6525,12.6525,12.5974,12.5974,437062.5824
2009-09-18 15:45:00,22.84,22.85,22.81,22.85,395577.644791561,12.5974,12.6029,12.5808,12.6029,395577.6448
2009-09-18 15:50:00,22.85,22.86,22.81,22.81,453392.8390303276,12.6029,12.6084,12.5808,12.5808,453392.839
2009-09-18 15:55:00,22.81,22.89,22.79,22.8,1340602.4951820672,12.5808,12.6249,12.5698,12.5753,1340602.4952
2009-09-21 09:30:00,22.72,22.72,22.31,22.34,236332.2852216249,12.5312,12.5312,12.305,12.3216,236332.2852
2009-09-21 09:35:00,22.33,22.35,22.14,22.2,286540.2170605538,12.3161,12.3271,12.2113,12.2444,286540.2171
2009-09-21 09:40:00,22.21,22.28,22.14,22.27,178415.66081752712,12.2499,12.2885,12.2113,12.283,178415.6608
2009-09-21 09:45:00,22.26,22.33,22.14,22.18,173851.3033776245,12.2775,12.3161,12.2113,12.2333,173851.3034
2009-09-21 09:50:00,22.18,22.19,22.15,22.16,72319.70788112385,12.2333,12.2389,12.2168,12.2223,72319.7079
2009-09-21 09:55:00,22.16,22.17,21.99,22.03,117151.84095750075,12.2223,12.2278,12.1285,12.1506,117151.841
2009-09-21 10:00:00,22.02,22.04,21.93,21.94,179024.24180951415,12.1451,12.1561,12.0955,12.101,179024.2418
2009-09-21 10:05:00,21.92,21.93,21.8,21.83,254082.5641545796,12.0899,12.0955,12.0238,12.0403,254082.5642
2009-09-21 10:10:00,21.82,21.89,21.8,21.89,110153.15954965008,12.0348,12.0734,12.0238,12.0734,110153.1595
2009-09-21 10:15:00,21.89,22.01,21.87,21.97,165939.75048179328,12.0734,12.1396,12.0624,12.1175,165939.7505
2009-09-21 10:20:00,21.97,22.06,21.94,22.03,181255.70544679987,12.1175,12.1672,12.101,12.1506,181255.7054
2009-09-21 10:25:00,22.03,22.2,22.02,22.16,163403.99634851405,12.1506,12.2444,12.1451,12.2223,163403.9963
2009-09-21 10:30:00,22.16,22.22,22.11,22.11,160056.80089258545,12.2223,12.2554,12.1947,12.1947,160056.8009
2009-09-21 10:35:00,22.11,22.11,22.03,22.06,103458.76863779288,12.1947,12.1947,12.1506,12.1672,103458.7686
2009-09-21 10:40:00,22.06,22.14,22.06,22.08,99705.8525205396,12.1672,12.2113,12.1672,12.1782,99705.8525
2009-09-21 10:45:00,22.08,22.23,22.08,22.17,95040.06491530582,12.1782,12.2609,12.1782,12.2278,95040.0649
2009-09-21 10:50:00,22.17,22.18,22.1,22.12,72319.70788112385,12.2278,12.2333,12.1892,12.2002,72319.7079
2009-09-21 10:55:00,22.11,22.19,22.08,22.17,69682.52358251344,12.1947,12.2389,12.1782,12.2278,69682.5236
2009-09-21 11:00:00,22.17,22.2,22.14,22.15,68465.3615985394,12.2278,12.2444,12.2113,12.2168,68465.3616
2009-09-21 11:05:00,22.15,22.28,22.13,22.28,151942.3876660919,12.2168,12.2885,12.2058,12.2885,151942.3877
2009-09-21 11:10:00,22.27,22.36,22.27,22.31,136930.7231970788,12.283,12.3326,12.283,12.305,136930.7232
2009-09-21 11:15:00,22.31,22.43,22.3,22.4,192920.1744598844,12.305,12.3712,12.2995,12.3547,192920.1745
2009-09-21 11:20:00,22.39,22.52,22.39,22.46,125671.974845319,12.3492,12.4209,12.3492,12.3878,125671.9748
2009-09-21 11:25:00,22.45,22.49,22.43,22.44,70493.9649051628,12.3823,12.4043,12.3712,12.3767,70493.9649
2009-09-21 11:30:00,22.44,22.51,22.41,22.45,135409.27071711127,12.3767,12.4153,12.3602,12.3823,135409.2707
2009-09-21 11:35:00,22.45,22.55,22.43,22.54,111674.6120296176,12.3823,12.4374,12.3712,12.4319,111674.612
2009-09-21 11:40:00,22.54,22.58,22.49,22.49,37224.870676539205,12.4319,12.454,12.4043,12.4043,37224.8707
2009-09-21 11:45:00,22.49,22.5,22.33,22.35,88447.1041687798,12.4043,12.4098,12.3161,12.3271,88447.1042
2009-09-21 11:50:00,22.35,22.35,22.29,22.31,70189.67440916928,12.3271,12.3271,12.294,12.305,70189.6744
2009-09-21 11:55:00,22.3,22.36,22.3,22.33,68465.3615985394,12.2995,12.3326,12.2995,12.3161,68465.3616
2009-09-21 12:00:00,22.33,22.39,22.33,22.34,72826.8587077797,12.3161,12.3492,12.3161,12.3216,72826.8587
2009-09-21 12:05:00,22.34,22.36,22.22,22.23,93214.32193934477,12.3216,12.3326,12.2554,12.2609,93214.3219
2009-09-21 12:10:00,22.22,22.23,22.16,22.16,89562.83598742266,12.2554,12.2609,12.2223,12.2223,89562.836
2009-09-21 12:15:00,22.17,22.18,22.1,22.12,91084.2884673902,12.2278,12.2333,12.1892,12.2002,91084.2885
2009-09-21 12:20:00,22.1,22.17,22.1,22.15,44832.13307637692,12.1892,12.2278,12.1892,12.2168,44832.1331
2009-09-21 12:25:00,22.14,22.19,22.13,22.14,61466.68019068871,12.2113,12.2389,12.2058,12.2113,61466.6802
2009-09-21 12:30:00,22.14,22.16,22.11,22.16,33674.81488994827,12.2113,12.2223,12.1947,12.2223,33674.8149
2009-09-21 12:35:00,22.17,22.21,22.16,22.18,87534.23268079926,12.2278,12.2499,12.2223,12.2333,87534.2327
2009-09-21 12:40:00,22.19,22.21,22.13,22.14,37022.010345876864,12.2389,12.2499,12.2058,12.2113,37022.0103
2009-09-21 12:45:00,22.13,22.16,22.12,22.13,44527.8425803834,12.2058,12.2223,12.2002,12.2058,44527.8426
2009-09-21 12:50:00,22.13,22.22,22.13,22.22,65726.74713459783,12.2058,12.2554,12.2058,12.2554,65726.7471
2009-09-21 12:55:00,22.21,22.22,22.16,22.21,74754.03184907191,12.2499,12.2554,12.2223,12.2499,74754.0318
2009-09-21 13:00:00,22.2,22.21,22.2,22.21,30226.189268688508,12.2444,12.2499,12.2444,12.2499,30226.1893
2009-09-21 13:05:00,22.21,22.22,22.2,22.21,70798.2554011563,12.2499,12.2554,12.2444,12.2499,70798.2554
2009-09-21 13:10:00,22.21,22.26,22.2,22.25,57916.624404097776,12.2499,12.2775,12.2444,12.2719,57916.6244
2009-09-21 13:15:00,22.26,22.29,22.25,22.27,70493.9649051628,12.2775,12.294,12.2719,12.283,70493.9649
2009-09-21 13:20:00,22.28,22.38,22.27,22.37,77391.21614768232,12.2885,12.3436,12.283,12.3381,77391.2161
2009-09-21 13:25:00,22.38,22.39,22.34,22.37,74348.31118774724,12.3436,12.3492,12.3216,12.3381,74348.3112
2009-09-21 13:30:00,22.36,22.38,22.36,22.38,34993.40703925347,12.3326,12.3436,12.3326,12.3436,34993.407
2009-09-21 13:35:00,22.39,22.42,22.38,22.42,65625.31696926666,12.3492,12.3657,12.3436,12.3657,65625.317
2009-09-21 13:40:00,22.42,22.45,22.41,22.45,60350.948372045845,12.3657,12.3823,12.3602,12.3823,60350.9484
2009-09-21 13:45:00,22.44,22.49,22.44,22.46,58423.77523075363,12.3767,12.4043,12.3767,12.3878,58423.7752
2009-09-21 13:50:00,22.45,22.47,22.37,22.37,100821.58433918247,12.3823,12.3933,12.3381,12.3381,100821.5843
2009-09-21 13:55:00,22.37,22.39,22.34,22.35,92098.59012070188,12.3381,12.3492,12.3216,12.3271,92098.5901
2009-09-21 14:00:00,22.36,22.37,22.33,22.34,63292.423166649765,12.3326,12.3381,12.3161,12.3216,63292.4232
2009-09-21 14:05:00,22.34,22.34,22.28,22.28,78608.37813165635,12.3216,12.3216,12.2885,12.2885,78608.3781
2009-09-21 14:10:00,22.29,22.29,22.21,22.24,73841.16036109139,12.294,12.294,12.2499,12.2664,73841.1604
2009-09-21 14:15:00,22.23,22.24,22.21,22.22,50410.79216959124,12.2609,12.2664,12.2499,12.2554,50410.7922
2009-09-21 14:20:00,22.22,22.31,22.21,22.3,47063.59671366264,12.2554,12.305,12.2499,12.2995,47063.5967
2009-09-21 14:25:00,22.31,22.37,22.31,22.37,49497.92068161071,12.305,12.3381,12.305,12.3381,49497.9207
2009-09-21 14:30:00,22.37,22.4,22.37,22.39,56293.74175879906,12.3381,12.3547,12.3381,12.3492,56293.7418
2009-09-21 14:35:00,22.4,22.43,22.38,22.42,95445.78557663049,12.3547,12.3712,12.3436,12.3657,95445.7856
2009-09-21 14:40:00,22.41,22.45,22.37,22.41,103154.47814179937,12.3602,12.3823,12.3381,12.3602,103154.4781
2009-09-21 14:45:00,22.42,22.48,22.41,22.45,90171.41697940968,12.3657,12.3988,12.3602,12.3823,90171.417
2009-09-21 14:50:00,22.44,22.48,22.43,22.45,99198.70169388376,12.3767,12.3988,12.3712,12.3823,99198.7017
2009-09-21 14:55:00,22.45,22.45,22.41,22.42,38340.60249518207,12.3823,12.3823,12.3602,12.3657,38340.6025
2009-09-21 15:00:00,22.41,22.44,22.33,22.38,124049.09220002028,12.3602,12.3767,12.3161,12.3436,124049.0922
2009-09-21 15:05:00,22.38,22.39,22.34,22.39,66538.18845724719,12.3436,12.3492,12.3216,12.3492,66538.1885
2009-09-21 15:10:00,22.39,22.44,22.38,22.4,61770.970686682216,12.3492,12.3767,12.3436,12.3547,61770.9707
2009-09-21 15:15:00,22.4,22.5,22.39,22.47,175372.75585759204,12.3547,12.4098,12.3492,12.3933,175372.7559
2009-09-21 15:20:00,22.47,22.48,22.43,22.45,118470.43310680595,12.3933,12.3988,12.3712,12.3823,118470.4331
2009-09-21 15:25:00,22.44,22.45,22.43,22.43,113500.35500557866,12.3767,12.3823,12.3712,12.3712,113500.355
2009-09-21 15:30:00,22.43,22.43,22.28,22.3,196673.09057713763,12.3712,12.3712,12.2885,12.2995,196673.0906
2009-09-21 15:35:00,22.3,22.39,22.29,22.32,219596.307941982,12.2995,12.3492,12.294,12.3106,219596.3079
2009-09-21 15:40:00,22.31,22.32,22.3,22.3,134496.39922913074,12.305,12.3106,12.2995,12.2995,134496.3992
2009-09-21 15:45:00,22.31,22.33,22.28,22.31,224059.2352165534,12.305,12.3161,12.2885,12.305,224059.2352
2009-09-21 15:50:00,22.31,22.39,22.26,22.38,283801.60259661224,12.305,12.3492,12.2775,12.3436,283801.6026
2009-09-21 15:55:00,22.38,22.44,22.36,22.37,537782.7365858606,12.3436,12.3767,12.3326,12.3381,537782.7366
2009-09-22 09:30:00,22.55,22.64,22.46,22.49,169591.23643371538,12.4374,12.4871,12.3878,12.4043,169591.2364
2009-09-22 09:35:00,22.5,22.58,22.43,22.56,180849.9847854752,12.4098,12.454,12.3712,12.4429,180849.9848
2009-09-22 09:40:00,22.58,22.68,22.5,22.6,188355.8170199817,12.454,12.5091,12.4098,12.465,188355.817
2009-09-22 09:45:00,22.58,22.58,22.38,22.41,124150.52236535144,12.454,12.454,12.3436,12.3602,124150.5224
2009-09-22 09:50:00,22.41,22.44,22.36,22.39,114514.65665889037,12.3602,12.3767,12.3326,12.3492,114514.6567
2009-09-22 09:55:00,22.39,22.42,22.24,22.29,184400.0405720661,12.3492,12.3657,12.2664,12.294,184400.0406
2009-09-22 10:00:00,22.29,22.32,22.22,22.31,129019.1703012476,12.294,12.3106,12.2554,12.305,129019.1703
2009-09-22 10:05:00,22.31,22.35,22.23,22.34,153058.11948473475,12.305,12.3271,12.2609,12.3216,153058.1195
2009-09-22 10:10:00,22.35,22.52,22.33,22.46,203671.7719849884,12.3271,12.4209,12.3161,12.3878,203671.772
2009-09-22 10:15:00,22.44,22.52,22.44,22.48,109848.86905365656,12.3767,12.4209,12.3767,12.3988,109848.8691
2009-09-22 10:20:00,22.48,22.48,22.4,22.41,67451.05994522771,12.3988,12.3988,12.3547,12.3602,67451.0599
2009-09-22 10:25:00,22.4,22.44,22.34,22.35,92910.03144335124,12.3547,12.3767,12.3216,12.3271,92910.0314
2009-09-22 10:30:00,22.34,22.35,22.22,22.26,105284.51161375392,12.3216,12.3271,12.2554,12.2775,105284.5116
2009-09-22 10:35:00,22.26,22.27,22.2,22.27,105690.2322750786,12.2775,12.283,12.2444,12.283,105690.2323
2009-09-22 10:40:00,22.27,22.32,22.23,22.32,64915.30581194847,12.283,12.3106,12.2609,12.3106,64915.3058
2009-09-22 10:45:00,22.34,22.37,22.28,22.36,111877.47236027996,12.3216,12.3381,12.2885,12.3326,111877.4724
2009-09-22 10:50:00,22.35,22.35,22.3,22.35,73942.59052642256,12.3271,12.3271,12.2995,12.3271,73942.5905
2009-09-22 10:55:00,22.35,22.47,22.35,22.45,127497.71782128004,12.3271,12.3933,12.3271,12.3823,127497.7178
2009-09-22 11:00:00,22.45,22.53,22.43,22.48,91388.57896338373,12.3823,12.4264,12.3712,12.3988,91388.579
2009-09-22 11:05:00,22.48,22.54,22.45,22.51,193021.60462521555,12.3988,12.4319,12.3823,12.4153,193021.6046
2009-09-22 11:10:00,22.52,22.6,22.5,22.56,119687.59509078,12.4209,12.465,12.4098,12.4429,119687.5951
2009-09-22 11:15:00,22.56,22.59,22.53,22.58,80129.8306116239,12.4429,12.4595,12.4264,12.454,80129.8306
2009-09-22 11:20:00,22.59,22.65,22.55,22.57,73638.30003042905,12.4595,12.4926,12.4374,12.4484,73638.3
2009-09-22 11:25:00,22.57,22.58,22.46,22.46,79014.09879298104,12.4484,12.454,12.3878,12.3878,79014.0988
2009-09-22 11:30:00,22.47,22.62,22.47,22.56,58018.05456942895,12.3933,12.476,12.3933,12.4429,58018.0546
2009-09-22 11:35:00,22.56,22.58,22.53,22.56,36717.71984988335,12.4429,12.454,12.4264,12.4429,36717.7198
2009-09-22 11:40:00,22.55,22.56,22.53,22.53,32051.93224464956,12.4374,12.4429,12.4264,12.4264,32051.9322
2009-09-22 11:45:00,22.53,22.6,22.52,22.58,118977.5839334618,12.4264,12.465,12.4209,12.454,118977.5839
2009-09-22 11:50:00,22.58,22.64,22.58,22.64,23328.938026168984,12.454,12.4871,12.454,12.4871,23328.938
2009-09-22 11:55:00,22.64,22.68,22.62,22.67,65118.16614261081,12.4871,12.5091,12.476,12.5036,65118.1661
2009-09-22 12:00:00,22.68,22.74,22.68,22.72,141190.79014098793,12.5091,12.5422,12.5091,12.5312,141190.7901
2009-09-22 12:05:00,22.72,22.79,22.72,22.79,55786.59093214322,12.5312,12.5698,12.5312,12.5698,55786.5909
2009-09-22 12:10:00,22.8,22.88,22.78,22.87,92200.02028603306,12.5753,12.6194,12.5643,12.6139,92200.0203
2009-09-22 12:15:00,22.87,22.89,22.85,22.89,33370.524393954765,12.6139,12.6249,12.6029,12.6249,33370.5244
2009-09-22 12:20:00,22.88,22.91,22.88,22.89,97372.95871792272,12.6194,12.636,12.6194,12.6249,97372.9587
2009-09-22 12:25:00,22.88,22.93,22.88,22.9,65726.74713459783,12.6194,12.647,12.6194,12.6305,65726.7471
2009-09-22 12:30:00,22.9,22.92,22.88,22.92,32761.943401967743,12.6305,12.6415,12.6194,12.6415,32761.9434
2009-09-22 12:35:00,22.91,22.92,22.88,22.88,33066.233897961254,12.636,12.6415,12.6194,12.6194,33066.2339
2009-09-22 12:40:00,22.89,22.91,22.88,22.89,36210.56902322751,12.6249,12.636,12.6194,12.6249,36210.569
2009-09-22 12:45:00,22.89,22.9,22.88,22.89,57510.9037427731,12.6249,12.6305,12.6194,12.6249,57510.9037
2009-09-22 12:50:00,22.89,22.92,22.88,22.88,59438.07688406532,12.6249,12.6415,12.6194,12.6194,59438.0769
2009-09-22 12:55:00,22.88,22.9,22.86,22.86,73232.57936910437,12.6194,12.6305,12.6084,12.6084,73232.5794
2009-09-22 13:00:00,22.86,22.88,22.83,22.85,65828.177299929,12.6084,12.6194,12.5918,12.6029,65828.1773
2009-09-22 13:05:00,22.85,22.87,22.82,22.85,49396.49051627954,12.6029,12.6139,12.5863,12.6029,49396.4905
2009-09-22 13:10:00,22.85,22.88,22.77,22.78,58423.77523075363,12.6029,12.6194,12.5588,12.5643,58423.7752
2009-09-22 13:15:00,22.78,22.8,22.75,22.77,53960.847956182166,12.5643,12.5753,12.5477,12.5588,53960.848
2009-09-22 13:20:00,22.76,22.78,22.72,22.74,51526.5239882341,12.5532,12.5643,12.5312,12.5422,51526.524
2009-09-22 13:25:00,22.74,22.77,22.73,22.76,43817.83142306522,12.5422,12.5588,12.5367,12.5532,43817.8314
2009-09-22 13:30:00,22.76,22.79,22.75,22.77,35094.83720458464,12.5532,12.5698,12.5477,12.5588,35094.8372
2009-09-22 13:35:00,22.77,22.81,22.72,22.72,67248.19961456537,12.5588,12.5808,12.5312,12.5312,67248.1996
2009-09-22 13:40:00,22.72,22.73,22.72,22.73,30429.04959935085,12.5312,12.5367,12.5312,12.5367,30429.0496
2009-09-22 13:45:00,22.73,22.81,22.73,22.8,31544.781417993712,12.5367,12.5808,12.5367,12.5753,31544.7814
2009-09-22 13:50:00,22.81,22.82,22.77,22.79,68363.93143320824,12.5808,12.5863,12.5588,12.5698,68363.9314
2009-09-22 13:55:00,22.79,22.8,22.77,22.78,26574.703316766405,12.5698,12.5753,12.5588,12.5643,26574.7033
2009-09-22 14:00:00,22.78,22.82,22.78,22.81,44426.41241505224,12.5643,12.5863,12.5643,12.5808,44426.4124
2009-09-22 14:05:00,22.81,22.85,22.81,22.84,35297.69753524698,12.5808,12.6029,12.5808,12.5974,35297.6975
2009-09-22 14:10:00,22.84,22.85,22.8,22.83,46252.155391013286,12.5974,12.6029,12.5753,12.5918,46252.1554
2009-09-22 14:15:00,22.83,22.84,22.83,22.84,12881.630997058524,12.5918,12.5974,12.5918,12.5974,12881.631
2009-09-22 14:20:00,22.83,22.84,22.79,22.8,44223.5520843899,12.5918,12.5974,12.5698,12.5753,44223.5521
2009-09-22 14:25:00,22.81,22.83,22.8,22.82,24748.960340805355,12.5808,12.5918,12.5753,12.5863,24748.9603
2009-09-22 14:30:00,22.83,22.85,22.77,22.78,65625.31696926666,12.5918,12.6029,12.5588,12.5643,65625.317
2009-09-22 14:35:00,22.77,22.78,22.71,22.72,84085.60705953951,12.5588,12.5643,12.5257,12.5312,84085.6071
2009-09-22 14:40:00,22.71,22.72,22.7,22.72,86114.2103661629,12.5257,12.5312,12.5201,12.5312,86114.2104
2009-09-22 14:45:00,22.72,22.72,22.66,22.66,83882.74672887717,12.5312,12.5312,12.4981,12.4981,83882.7467
2009-09-22 14:50:00,22.67,22.72,22.66,22.67,129932.04178922813,12.5036,12.5312,12.4981,12.5036,129932.0418
2009-09-22 14:55:00,22.67,22.68,22.64,22.68,66943.90911857186,12.5036,12.5091,12.4871,12.5091,66943.9091
2009-09-22 15:00:00,22.68,22.68,22.62,22.65,61162.3896946952,12.5091,12.5091,12.476,12.4926,61162.3897
2009-09-22 15:05:00,22.65,22.66,22.6,22.61,86621.36119281875,12.4926,12.4981,12.465,12.4705,86621.3612
2009-09-22 15:10:00,22.62,22.62,22.51,22.52,120803.32690942286,12.476,12.476,12.4153,12.4209,120803.3269
2009-09-22 15:15:00,22.51,22.56,22.5,22.52,146870.8793995334,12.4153,12.4429,12.4098,12.4209,146870.8794
2009-09-22 15:20:00,22.53,22.57,22.52,22.56,146363.72857287756,12.4264,12.4484,12.4209,12.4429,146363.7286
2009-09-22 15:25:00,22.56,22.57,22.53,22.55,73232.57936910437,12.4429,12.4484,12.4264,12.4374,73232.5794
2009-09-22 15:30:00,22.56,22.56,22.51,22.54,78709.80829698752,12.4429,12.4429,12.4153,12.4319,78709.8083
2009-09-22 15:35:00,22.54,22.6,22.53,22.58,102444.4669844812,12.4319,12.465,12.4264,12.454,102444.467
2009-09-22 15:40:00,22.58,22.62,22.53,22.53,207728.97859823512,12.454,12.476,12.4264,12.4264,207728.9786
2009-09-22 15:45:00,22.54,22.54,22.48,22.51,244345.2682827873,12.4319,12.4319,12.3988,12.4153,244345.2683
2009-09-22 15:50:00,22.52,22.54,22.45,22.47,268181.3571356121,12.4209,12.4319,12.3823,12.3933,268181.3571
2009-09-22 15:55:00,22.47,22.54,22.47,22.53,315853.5348412618,12.3933,12.4319,12.3933,12.4264,315853.5348
2009-09-23 09:30:00,22.66,22.77,22.51,22.61,56496.602089461405,12.4981,12.5588,12.4153,12.4705,56496.6021
2009-09-23 09:35:00,22.6,22.73,22.55,22.72,64813.87564661731,12.465,12.5367,12.4374,12.5312,64813.8756
2009-09-23 09:40:00,22.72,22.72,22.63,22.69,61263.81986002637,12.5312,12.5312,12.4815,12.5146,61263.8199
2009-09-23 09:45:00,22.68,22.68,22.53,22.61,55076.57977482503,12.5091,12.5091,12.4264,12.4705,55076.5798
2009-09-23 09:50:00,22.6,22.66,22.55,22.55,56800.89258545492,12.465,12.4981,12.4374,12.4374,56800.8926
2009-09-23 09:55:00,22.54,22.56,22.43,22.52,52439.395476214624,12.4319,12.4429,12.3712,12.4209,52439.3955
2009-09-23 10:00:00,22.52,22.57,22.48,22.57,47672.17770564966,12.4209,12.4484,12.3988,12.4484,47672.1777
2009-09-23 10:05:00,22.55,22.62,22.55,22.58,38847.75332183792,12.4374,12.476,12.4374,12.454,38847.7533
2009-09-23 10:10:00,22.58,22.62,22.55,22.57,47367.88720965615,12.454,12.476,12.4374,12.4484,47367.8872
2009-09-23 10:15:00,22.57,22.62,22.54,22.62,47367.88720965615,12.4484,12.476,12.4319,12.476,47367.8872
2009-09-23 10:20:00,22.62,22.67,22.6,22.67,27994.72563140278,12.476,12.5036,12.465,12.5036,27994.7256
2009-09-23 10:25:00,22.66,22.69,22.64,22.68,26168.982655441727,12.4981,12.5146,12.4871,12.5091,26168.9827
2009-09-23 10:30:00,22.67,22.7,22.56,22.64,100821.58433918247,12.5036,12.5201,12.4429,12.4871,100821.5843
2009-09-23 10:35:00,22.66,22.68,22.35,22.36,106603.10376305912,12.4981,12.5091,12.3271,12.3326,106603.1038
2009-09-23 10:40:00,22.36,22.43,22.31,22.43,73435.4396997667,12.3326,12.3712,12.305,12.3712,73435.4397
2009-09-23 10:45:00,22.42,22.51,22.39,22.49,43209.2504310782,12.3657,12.4153,12.3492,12.4043,43209.2504
2009-09-23 10:50:00,22.5,22.52,22.43,22.5,32457.652905974235,12.4098,12.4209,12.3712,12.4098,32457.6529
2009-09-23 10:55:00,22.5,22.52,22.45,22.5,26878.99381275992,12.4098,12.4209,12.3823,12.4098,26878.9938
2009-09-23 11:00:00,22.5,22.5,22.44,22.45,28603.306623389795,12.4098,12.4098,12.3767,12.3823,28603.3066
2009-09-23 11:05:00,22.45,22.45,22.41,22.44,34283.395881935285,12.3823,12.3823,12.3602,12.3767,34283.3959
2009-09-23 11:10:00,22.46,22.46,22.41,22.43,21706.05538087027,12.3878,12.3878,12.3602,12.3712,21706.0554
2009-09-23 11:15:00,22.43,22.48,22.42,22.47,24038.94918348717,12.3712,12.3988,12.3657,12.3933,24038.9492
2009-09-23 11:20:00,22.47,22.56,22.46,22.54,38137.742164519725,12.3933,12.4429,12.3878,12.4319,38137.7422
2009-09-23 11:25:00,22.54,22.62,22.54,22.61,30733.34009534436,12.4319,12.476,12.4319,12.4705,30733.3401
2009-09-23 11:30:00,22.62,22.68,22.61,22.68,39557.7644791561,12.476,12.5091,12.4705,12.5091,39557.7645
2009-09-23 11:35:00,22.67,22.71,22.65,22.7,75869.76366771478,12.5036,12.5257,12.4926,12.5201,75869.7637
2009-09-23 11:40:00,22.7,22.72,22.64,22.72,57206.61324677959,12.5201,12.5312,12.4871,12.5312,57206.6132
2009-09-23 11:45:00,22.72,22.72,22.69,22.71,32559.08307130541,12.5312,12.5312,12.5146,12.5257,32559.0831
2009-09-23 11:50:00,22.71,22.71,22.64,22.68,19981.74257024039,12.5257,12.5257,12.4871,12.5091,19981.7426
2009-09-23 11:55:00,22.68,22.72,22.68,22.71,27386.14463941576,12.5091,12.5312,12.5091,12.5257,27386.1446
2009-09-23 12:00:00,22.71,22.74,22.68,22.72,47266.45704432498,12.5257,12.5422,12.5091,12.5312,47266.457
2009-09-23 12:05:00,22.72,22.77,22.72,22.72,35196.26736991581,12.5312,12.5588,12.5312,12.5312,35196.2674
2009-09-23 12:10:00,22.73,22.74,22.65,22.67,38137.742164519725,12.5367,12.5422,12.4926,12.5036,38137.7422
2009-09-23 12:15:00,22.67,22.69,22.65,22.67,22821.78719951313,12.5036,12.5146,12.4926,12.5036,22821.7872
2009-09-23 12:20:00,22.66,22.72,22.65,22.68,32051.93224464956,12.4981,12.5312,12.4926,12.5091,32051.9322
2009-09-23 12:25:00,22.69,22.71,22.68,22.7,26878.99381275992,12.5146,12.5257,12.5091,12.5201,26878.9938
2009-09-23 12:30:00,22.69,22.74,22.69,22.7,39354.90414849376,12.5146,12.5422,12.5146,12.5201,39354.9041
2009-09-23 12:35:00,22.7,22.72,22.69,22.72,15823.10579166244,12.5201,12.5312,12.5146,12.5312,15823.1058
2009-09-23 12:40:00,22.72,22.72,22.7,22.71,25154.68100213004,12.5312,12.5312,12.5201,12.5257,25154.681
2009-09-23 12:45:00,22.72,22.79,22.71,22.79,36717.71984988335,12.5312,12.5698,12.5257,12.5698,36717.7198
2009-09-23 12:50:00,22.78,22.79,22.73,22.77,37833.45166852622,12.5643,12.5698,12.5367,12.5588,37833.4517
2009-09-23 12:55:00,22.76,22.8,22.76,22.79,19778.88223957805,12.5532,12.5753,12.5532,12.5698,19778.8822
2009-09-23 13:00:00,22.79,22.79,22.72,22.74,29921.898772695,12.5698,12.5698,12.5312,12.5422,29921.8988
2009-09-23 13:05:00,22.74,22.8,22.74,22.75,47570.747540318494,12.5422,12.5753,12.5422,12.5477,47570.7475
2009-09-23 13:10:00,22.76,22.78,22.75,22.78,13895.93265037022,12.5532,12.5643,12.5477,12.5643,13895.9327
2009-09-23 13:15:00,22.77,22.82,22.77,22.81,22111.77604219495,12.5588,12.5863,12.5588,12.5808,22111.776
2009-09-23 13:20:00,22.82,22.82,22.74,22.76,35500.55786590932,12.5863,12.5863,12.5422,12.5532,35500.5579
2009-09-23 13:25:00,22.76,22.76,22.68,22.68,27589.004970078106,12.5532,12.5532,12.5091,12.5091,27589.005
2009-09-23 13:30:00,22.68,22.71,22.63,22.64,43817.83142306522,12.5091,12.5257,12.4815,12.4871,43817.8314
2009-09-23 13:35:00,22.65,22.72,22.65,22.7,24241.809514149507,12.4926,12.5312,12.4926,12.5201,24241.8095
2009-09-23 13:40:00,22.69,22.72,22.68,22.68,25661.83182878588,12.5146,12.5312,12.5091,12.5091,25661.8318
2009-09-23 13:45:00,22.69,22.72,22.68,22.72,16938.837610305305,12.5146,12.5312,12.5091,12.5312,16938.8376
2009-09-23 13:50:00,22.71,22.72,22.66,22.7,31037.630591337864,12.5257,12.5312,12.4981,12.5201,31037.6306
2009-09-23 13:55:00,22.7,22.74,22.69,22.74,26574.703316766405,12.5201,12.5422,12.5146,12.5422,26574.7033
2009-09-23 14:00:00,22.73,22.74,22.71,22.72,37732.02150319505,12.5367,12.5422,12.5257,12.5312,37732.0215
2009-09-23 14:05:00,22.72,22.73,22.68,22.69,28501.87645805863,12.5312,12.5367,12.5091,12.5146,28501.8765
2009-09-23 14:10:00,22.68,22.71,22.63,22.67,23227.507860837813,12.5091,12.5257,12.4815,12.5036,23227.5079
2009-09-23 14:15:00,22.67,22.72,22.62,22.69,113297.49467491632,12.5036,12.5312,12.476,12.5146,113297.4947
2009-09-23 14:20:00,22.71,22.72,22.58,22.62,78709.80829698752,12.5257,12.5312,12.454,12.476,78709.8083
2009-09-23 14:25:00,22.62,22.74,22.61,22.74,69479.6632518511,12.476,12.5422,12.4705,12.5422,69479.6633
2009-09-23 14:30:00,22.74,22.85,22.72,22.85,57713.76407343544,12.5422,12.6029,12.5312,12.6029,57713.7641
2009-09-23 14:35:00,22.85,22.92,22.85,22.87,63495.2834973121,12.6029,12.6415,12.6029,12.6139,63495.2835
2009-09-23 14:40:00,22.88,22.89,22.75,22.76,74145.4508570849,12.6194,12.6249,12.5477,12.5532,74145.4509
2009-09-23 14:45:00,22.76,22.8,22.74,22.79,74956.89217973425,12.5532,12.5753,12.5422,12.5698,74956.8922
2009-09-23 14:50:00,22.79,22.87,22.79,22.85,49903.64134293539,12.5698,12.6139,12.5698,12.6029,49903.6413
2009-09-23 14:55:00,22.85,22.85,22.61,22.65,98995.84136322142,12.6029,12.6029,12.4705,12.4926,98995.8414
2009-09-23 15:00:00,22.66,22.78,22.66,22.74,64915.30581194847,12.4981,12.5643,12.4981,12.5422,64915.3058
2009-09-23 15:05:00,22.73,22.84,22.72,22.8,62176.6913480069,12.5367,12.5974,12.5312,12.5753,62176.6913
2009-09-23 15:10:00,22.8,22.8,22.67,22.69,77188.35581701998,12.5753,12.5753,12.5036,12.5146,77188.3558
2009-09-23 15:15:00,22.69,22.72,22.63,22.7,72421.13804645502,12.5146,12.5312,12.4815,12.5201,72421.138
2009-09-23 15:20:00,22.69,22.71,22.57,22.64,74145.4508570849,12.5146,12.5257,12.4484,12.4871,74145.4509
2009-09-23 15:25:00,22.64,22.68,22.56,22.61,74348.31118774724,12.4871,12.5091,12.4429,12.4705,74348.3112
2009-09-23 15:30:00,22.61,22.61,22.41,22.47,181559.99594279332,12.4705,12.4705,12.3602,12.3933,181559.9959
2009-09-23 15:35:00,22.47,22.53,22.41,22.45,112080.33269094228,12.3933,12.4264,12.3602,12.3823,112080.3327
2009-09-23 15:40:00,22.46,22.53,22.41,22.41,125976.26534131252,12.3878,12.4264,12.3602,12.3602,125976.2653
2009-09-23 15:45:00,22.4,22.43,22.33,22.33,253981.1339892484,12.3547,12.3712,12.3161,12.3161,253981.134
2009-09-23 15:50:00,22.33,22.36,22.22,22.3,264225.5806876965,12.3161,12.3326,12.2554,12.2995,264225.5807
2009-09-23 15:55:00,22.3,22.32,22.22,22.24,277715.7926767421,12.2995,12.3106,12.2554,12.2664,277715.7927
2009-09-24 09:30:00,22.28,22.38,22.08,22.13,151942.3876660919,12.2885,12.3436,12.1782,12.2058,151942.3877
2009-09-24 09:35:00,22.13,22.13,21.91,21.95,119484.73476011766,12.2058,12.2058,12.0844,12.1065,119484.7348
2009-09-24 09:40:00,21.94,21.98,21.79,21.81,114920.37732021503,12.101,12.123,12.0182,12.0293,114920.3773
2009-09-24 09:45:00,21.82,21.82,21.7,21.79,166244.0409777868,12.0348,12.0348,11.9686,12.0182,166244.041
2009-09-24 09:50:00,21.8,21.83,21.63,21.66,305000.5071508267,12.0238,12.0403,11.93,11.9465,305000.5072
2009-09-24 09:55:00,21.67,21.71,21.57,21.67,176894.2083375596,11.952,11.9741,11.8969,11.952,176894.2083
2009-09-24 10:00:00,21.67,21.67,21.3,21.37,312100.6187240085,11.952,11.952,11.748,11.7866,312100.6187
2009-09-24 10:05:00,21.37,21.37,21.15,21.18,165838.3203164621,11.7866,11.7866,11.6652,11.6818,165838.3203
2009-09-24 10:10:00,21.18,21.28,21.17,21.2,161273.9628765595,11.6818,11.7369,11.6763,11.6928,161273.9629
2009-09-24 10:15:00,21.21,21.27,21.16,21.25,102444.4669844812,11.6983,11.7314,11.6708,11.7204,102444.467
2009-09-24 10:20:00,21.25,21.33,21.17,21.33,184602.9009027285,11.7204,11.7645,11.6763,11.7645,184602.9009
2009-09-24 10:25:00,21.33,21.33,21.23,21.28,90171.41697940968,11.7645,11.7645,11.7094,11.7369,90171.417
2009-09-24 10:30:00,21.28,21.28,21.2,21.26,50106.501673597726,11.7369,11.7369,11.6928,11.7259,50106.5017
2009-09-24 10:35:00,21.26,21.27,21.1,21.11,98387.2603712344,11.7259,11.7314,11.6377,11.6432,98387.2604
2009-09-24 10:40:00,21.12,21.12,20.97,21.02,159346.78973526726,11.6487,11.6487,11.566,11.5935,159346.7897
2009-09-24 10:45:00,21.02,21.06,20.99,21.04,143219.3934476113,11.5935,11.6156,11.577,11.6046,143219.3934
2009-09-24 10:50:00,21.05,21.08,21.02,21.06,135612.1310477736,11.6101,11.6266,11.5935,11.6156,135612.131
2009-09-24 10:55:00,21.06,21.29,21.04,21.17,176589.9178415661,11.6156,11.7425,11.6046,11.6763,176589.9178
2009-09-24 11:00:00,21.17,21.2,21.15,21.17,50816.51283091591,11.6763,11.6928,11.6652,11.6763,50816.5128
2009-09-24 11:05:00,21.17,21.23,21.17,21.23,66842.47895324069,11.6763,11.7094,11.6763,11.7094,66842.479
2009-09-24 11:10:00,21.23,21.36,21.23,21.31,91997.15995537072,11.7094,11.7811,11.7094,11.7535,91997.16
2009-09-24 11:15:00,21.31,21.33,21.23,21.25,51932.24464955878,11.7535,11.7645,11.7094,11.7204,51932.2446
2009-09-24 11:20:00,21.26,21.26,21.15,21.16,33979.10538594178,11.7259,11.7259,11.6652,11.6708,33979.1054
2009-09-24 11:25:00,21.16,21.24,21.16,21.24,47469.31737498733,11.6708,11.7149,11.6708,11.7149,47469.3174
2009-09-24 11:30:00,21.23,21.3,21.16,21.16,48077.89836697434,11.7094,11.748,11.6708,11.6708,48077.8984
2009-09-24 11:35:00,21.16,21.17,21.12,21.13,30327.61943401968,11.6708,11.6763,11.6487,11.6542,30327.6194
2009-09-24 11:40:00,21.13,21.19,21.08,21.19,30023.32893802617,11.6542,11.6873,11.6266,11.6873,30023.3289
2009-09-24 11:45:00,21.19,21.23,21.16,21.2,40774.92646313013,11.6873,11.7094,11.6708,11.6928,40774.9265
2009-09-24 11:50:00,21.2,21.22,21.04,21.06,49700.78101227305,11.6928,11.7039,11.6046,11.6156,49700.781
2009-09-24 11:55:00,21.07,21.17,21.06,21.16,40673.49629779896,11.6211,11.6763,11.6156,11.6708,40673.4963
2009-09-24 12:00:00,21.15,21.18,21.13,21.17,25256.111167461204,11.6652,11.6818,11.6542,11.6763,25256.1112
2009-09-24 12:05:00,21.17,21.21,21.14,21.17,27284.714474084594,11.6763,11.6983,11.6597,11.6763,27284.7145
2009-09-24 12:10:00,21.17,21.22,21.16,21.19,28806.166954052136,11.6763,11.7039,11.6708,11.6873,28806.167
2009-09-24 12:15:00,21.21,21.21,21.13,21.13,38746.32315650675,11.6983,11.6983,11.6542,11.6542,38746.3232
2009-09-24 12:20:00,21.13,21.19,21.12,21.17,26168.982655441727,11.6542,11.6873,11.6487,11.6763,26168.9827
2009-09-24 12:25:00,21.16,21.17,21.1,21.1,25256.111167461204,11.6708,11.6763,11.6377,11.6377,25256.1112
2009-09-24 12:30:00,21.1,21.14,21.07,21.09,46556.4458870068,11.6377,11.6597,11.6211,11.6322,46556.4459
2009-09-24 12:35:00,21.08,21.12,21.05,21.12,34587.6863779288,11.6266,11.6487,11.6101,11.6487,34587.6864
2009-09-24 12:40:00,21.11,21.16,21.11,21.15,15011.664469013083,11.6432,11.6708,11.6432,11.6652,15011.6645
2009-09-24 12:45:00,21.14,21.2,21.13,21.2,25864.69215944822,11.6597,11.6928,11.6542,11.6928,25864.6922
2009-09-24 12:50:00,21.19,21.22,21.16,21.16,36210.56902322751,11.6873,11.7039,11.6708,11.6708,36210.569
2009-09-24 12:55:00,21.16,21.17,21.06,21.09,74551.17151840958,11.6708,11.6763,11.6156,11.6322,74551.1715
2009-09-24 13:00:00,21.09,21.18,21.08,21.16,78608.37813165635,11.6322,11.6818,11.6266,11.6708,78608.3781
2009-09-24 13:05:00,21.15,21.17,21.1,21.15,39253.47398316259,11.6652,11.6763,11.6377,11.6652,39253.474
2009-09-24 13:10:00,21.15,21.2,21.13,21.13,51222.23349224059,11.6652,11.6928,11.6542,11.6542,51222.2335
2009-09-24 13:15:00,21.14,21.14,21.05,21.05,18663.150420935188,11.6597,11.6597,11.6101,11.6101,18663.1504
2009-09-24 13:20:00,21.05,21.08,21.04,21.07,60046.65787605234,11.6101,11.6266,11.6046,11.6211,60046.6579
2009-09-24 13:25:00,21.07,21.09,21.05,21.06,53656.55746018866,11.6211,11.6322,11.6101,11.6156,53656.5575
2009-09-24 13:30:00,21.06,21.12,21.05,21.12,40977.78679379248,11.6156,11.6487,11.6101,11.6487,40977.7868
2009-09-24 13:35:00,21.12,21.13,21.06,21.09,57003.75291611726,11.6487,11.6542,11.6156,11.6322,57003.7529
2009-09-24 13:40:00,21.09,21.12,20.98,21.0,94837.20458464348,11.6322,11.6487,11.5715,11.5825,94837.2046
2009-09-24 13:45:00,21.0,21.06,21.0,21.05,56496.602089461405,11.5825,11.6156,11.5825,11.6101,56496.6021
2009-09-24 13:50:00,21.06,21.08,20.98,20.99,77086.92565168881,11.6156,11.6266,11.5715,11.577,77086.9257
2009-09-24 13:55:00,20.99,21.02,20.98,21.0,60046.65787605234,11.577,11.5935,11.5715,11.5825,60046.6579
2009-09-24 14:00:00,21.0,21.07,20.99,21.05,68566.79176387057,11.5825,11.6211,11.577,11.6101,68566.7918
2009-09-24 14:05:00,21.06,21.06,21.0,21.0,44933.563241708085,11.6156,11.6156,11.5825,11.5825,44933.5632
2009-09-24 14:10:00,21.0,21.03,21.0,21.01,36109.13885789634,11.5825,11.5991,11.5825,11.588,36109.1389
2009-09-24 14:15:00,21.02,21.08,20.99,21.07,97677.24921391622,11.5935,11.6266,11.577,11.6211,97677.2492
2009-09-24 14:20:00,21.07,21.07,20.98,20.99,81955.57358758495,11.6211,11.6211,11.5715,11.577,81955.5736
2009-09-24 14:25:00,20.99,21.05,20.98,21.05,48077.89836697434,11.577,11.6101,11.5715,11.6101,48077.8984
2009-09-24 14:30:00,21.04,21.09,20.99,21.0,87534.23268079926,11.6046,11.6322,11.577,11.5825,87534.2327
2009-09-24 14:35:00,20.99,21.02,20.98,21.02,52642.255806876965,11.577,11.5935,11.5715,11.5935,52642.2558
2009-09-24 14:40:00,21.02,21.02,20.98,21.01,53149.40663353281,11.5935,11.5935,11.5715,11.588,53149.4066
2009-09-24 14:45:00,21.02,21.02,20.95,21.01,94228.62359265646,11.5935,11.5935,11.5549,11.588,94228.6236
2009-09-24 14:50:00,21.01,21.01,20.98,21.0,56293.74175879906,11.588,11.588,11.5715,11.5825,56293.7418
2009-09-24 14:55:00,20.99,21.12,20.99,21.11,75971.19383304595,11.577,11.6487,11.577,11.6432,75971.1938
2009-09-24 15:00:00,21.11,21.15,21.09,21.1,76174.0541637083,11.6432,11.6652,11.6322,11.6377,76174.0542
2009-09-24 15:05:00,21.1,21.13,21.07,21.1,80941.27193427326,11.6377,11.6542,11.6211,11.6377,80941.2719
2009-09-24 15:10:00,21.1,21.22,21.08,21.21,94837.20458464348,11.6377,11.7039,11.6266,11.6983,94837.2046
2009-09-24 15:15:00,21.2,21.21,21.14,21.14,78912.66862764987,11.6928,11.6983,11.6597,11.6597,78912.6686
2009-09-24 15:20:00,21.14,21.16,21.09,21.13,183791.4595800792,11.6597,11.6708,11.6322,11.6542,183791.4596
2009-09-24 15:25:00,21.13,21.13,21.07,21.08,65118.16614261081,11.6542,11.6542,11.6211,11.6266,65118.1661
2009-09-24 15:30:00,21.08,21.14,21.04,21.07,102444.4669844812,11.6266,11.6597,11.6046,11.6211,102444.467
2009-09-24 15:35:00,21.06,21.11,21.03,21.04,115833.24880819557,11.6156,11.6432,11.5991,11.6046,115833.2488
2009-09-24 15:40:00,21.05,21.05,20.98,21.03,198093.112891774,11.6101,11.6101,11.5715,11.5991,198093.1129
2009-09-24 15:45:00,21.03,21.11,21.03,21.05,204888.9339689624,11.5991,11.6432,11.5991,11.6101,204888.934
2009-09-24 15:50:00,21.06,21.14,21.05,21.08,261994.1170504108,11.6156,11.6597,11.6101,11.6266,261994.1171
2009-09-24 15:55:00,21.08,21.1,21.04,21.05,396591.9464448727,11.6266,11.6377,11.6046,11.6101,396591.9464
2009-09-25 09:30:00,20.85,21.1,20.82,20.98,85201.33887818237,11.4998,11.6377,11.4832,11.5715,85201.3389
2009-09-25 09:35:00,20.97,20.97,20.51,20.66,272339.9939141901,11.566,11.566,11.3123,11.395,272339.9939
2009-09-25 09:40:00,20.65,20.92,20.53,20.92,105893.09260574097,11.3895,11.5384,11.3233,11.5384,105893.0926
2009-09-25 09:45:00,20.92,21.08,20.87,21.05,138553.60584237752,11.5384,11.6266,11.5108,11.6101,138553.6058
2009-09-25 09:50:00,21.05,21.05,20.88,20.93,173547.012881631,11.6101,11.6101,11.5163,11.5439,173547.0129
2009-09-25 09:55:00,20.92,21.2,20.91,21.07,101328.73516583833,11.5384,11.6928,11.5329,11.6211,101328.7352
2009-09-25 10:00:00,21.06,21.22,20.87,21.16,146363.72857287756,11.6156,11.7039,11.5108,11.6708,146363.7286
2009-09-25 10:05:00,21.15,21.33,21.14,21.33,96155.79673394868,11.6652,11.7645,11.6597,11.7645,96155.7967
2009-09-25 10:10:00,21.32,21.42,21.27,21.37,147580.8905568516,11.759,11.8142,11.7314,11.7866,147580.8906
2009-09-25 10:15:00,21.37,21.48,21.35,21.46,146059.43807688408,11.7866,11.8473,11.7756,11.8362,146059.4381
2009-09-25 10:20:00,21.46,21.47,21.33,21.33,103458.76863779288,11.8362,11.8417,11.7645,11.7645,103458.7686
2009-09-25 10:25:00,21.33,21.39,21.31,21.34,89562.83598742266,11.7645,11.7976,11.7535,11.77,89562.836
2009-09-25 10:30:00,21.34,21.35,21.25,21.26,97271.52855259154,11.77,11.7756,11.7204,11.7259,97271.5286
2009-09-25 10:35:00,21.26,21.26,21.1,21.1,96865.80789126686,11.7259,11.7259,11.6377,11.6377,96865.8079
2009-09-25 10:40:00,21.11,21.19,21.11,21.18,69581.09341718227,11.6432,11.6873,11.6432,11.6818,69581.0934
2009-09-25 10:45:00,21.18,21.22,21.15,21.19,62582.41200933157,11.6818,11.7039,11.6652,11.6873,62582.412
2009-09-25 10:50:00,21.2,21.21,21.13,21.15,90475.70747540318,11.6928,11.6983,11.6542,11.6652,90475.7075
2009-09-25 10:55:00,21.16,21.21,21.11,21.13,47875.038036312,11.6708,11.6983,11.6432,11.6542,47875.038
2009-09-25 11:00:00,21.14,21.21,21.11,21.21,38340.60249518207,11.6597,11.6983,11.6432,11.6983,38340.6025
2009-09-25 11:05:00,21.2,21.26,21.2,21.21,38036.31199918856,11.6928,11.7259,11.6928,11.6983,38036.312
2009-09-25 11:10:00,21.21,21.21,21.08,21.12,58018.05456942895,11.6983,11.6983,11.6266,11.6487,58018.0546
2009-09-25 11:15:00,21.13,21.14,21.09,21.11,30631.909930013186,11.6542,11.6597,11.6322,11.6432,30631.9099
2009-09-25 11:20:00,21.11,21.21,21.11,21.2,54467.99878283802,11.6432,11.6983,11.6432,11.6928,54467.9988
2009-09-25 11:25:00,21.21,21.25,21.15,21.22,54265.13845217568,11.6983,11.7204,11.6652,11.7039,54265.1385
2009-09-25 11:30:00,21.23,21.24,21.17,21.17,32153.362409980728,11.7094,11.7149,11.6763,11.6763,32153.3624
2009-09-25 11:35:00,21.18,21.22,21.14,21.21,47469.31737498733,11.6818,11.7039,11.6597,11.6983,47469.3174
2009-09-25 11:40:00,21.22,21.34,21.21,21.34,55482.30043614971,11.7039,11.77,11.6983,11.77,55482.3004
2009-09-25 11:45:00,21.34,21.34,21.31,21.31,37022.010345876864,11.77,11.77,11.7535,11.7535,37022.0103
2009-09-25 11:50:00,21.32,21.41,21.32,21.36,84694.18805152652,11.759,11.8086,11.759,11.7811,84694.1881
2009-09-25 11:55:00,21.36,21.37,21.23,21.29,51425.09382290293,11.7811,11.7866,11.7094,11.7425,51425.0938
2009-09-25 12:00:00,21.29,21.29,21.2,21.22,64103.86448929912,11.7425,11.7425,11.6928,11.7039,64103.8645
2009-09-25 12:05:00,21.22,21.26,21.2,21.25,56192.3115934679,11.7039,11.7259,11.6928,11.7204,56192.3116
2009-09-25 12:10:00,21.26,21.27,21.21,21.23,46049.29506035095,11.7259,11.7314,11.6983,11.7094,46049.2951
2009-09-25 12:15:00,21.22,21.24,21.15,21.22,189674.40916928696,11.7039,11.7149,11.6652,11.7039,189674.4092
2009-09-25 12:20:00,21.21,21.22,21.17,21.19,84085.60705953951,11.6983,11.7039,11.6763,11.6873,84085.6071
2009-09-25 12:25:00,21.19,21.26,21.18,21.22,72015.41738513033,11.6873,11.7259,11.6818,11.7039,72015.4174
2009-09-25 12:30:00,21.22,21.24,21.21,21.22,31849.07191398722,11.7039,11.7149,11.6983,11.7039,31849.0719
2009-09-25 12:35:00,21.22,21.22,21.13,21.13,64103.86448929912,11.7039,11.7039,11.6542,11.6542,64103.8645
2009-09-25 12:40:00,21.13,21.18,21.1,21.15,52337.965310883454,11.6542,11.6818,11.6377,11.6652,52337.9653
2009-09-25 12:45:00,21.16,21.16,21.1,21.15,56902.32275078609,11.6708,11.6708,11.6377,11.6652,56902.3228
2009-09-25 12:50:00,21.15,21.16,21.1,21.16,50512.22233492241,11.6652,11.6708,11.6377,11.6708,50512.2223
2009-09-25 12:55:00,21.16,21.18,21.14,21.17,122121.91905872806,11.6708,11.6818,11.6597,11.6763,122121.9191
2009-09-25 13:00:00,21.17,21.2,21.13,21.17,60249.518206714674,11.6763,11.6928,11.6542,11.6763,60249.5182
2009-09-25 13:05:00,21.17,21.17,21.13,21.13,19271.731412922203,11.6763,11.6763,11.6542,11.6542,19271.7314
2009-09-25 13:10:00,21.14,21.16,21.09,21.15,55583.73060148088,11.6597,11.6708,11.6322,11.6652,55583.7306
2009-09-25 13:15:00,21.15,21.19,21.15,21.15,31849.07191398722,11.6652,11.6873,11.6652,11.6652,31849.0719
2009-09-25 13:20:00,21.14,21.16,21.11,21.11,22111.77604219495,11.6597,11.6708,11.6432,11.6432,22111.776
2009-09-25 13:25:00,21.1,21.3,21.1,21.29,69783.95374784461,11.6377,11.748,11.6377,11.7425,69783.9537
2009-09-25 13:30:00,21.29,21.3,21.25,21.27,54670.85911350035,11.7425,11.748,11.7204,11.7314,54670.8591
2009-09-25 13:35:00,21.27,21.31,21.25,21.3,51120.80332690942,11.7314,11.7535,11.7204,11.748,51120.8033
2009-09-25 13:40:00,21.31,21.31,21.29,21.3,34993.40703925347,11.7535,11.7535,11.7425,11.748,34993.407
2009-09-25 13:45:00,21.31,21.33,21.29,21.3,47165.02687899381,11.7535,11.7645,11.7425,11.748,47165.0269
2009-09-25 13:50:00,21.31,21.36,21.3,21.35,42600.66943909119,11.7535,11.7811,11.748,11.7756,42600.6694
2009-09-25 13:55:00,21.36,21.42,21.33,21.42,80839.84176894209,11.7811,11.8142,11.7645,11.8142,80839.8418
2009-09-25 14:00:00,21.43,21.48,21.39,21.45,101734.455827163,11.8197,11.8473,11.7976,11.8307,101734.4558
2009-09-25 14:05:00,21.44,21.48,21.44,21.45,65929.60746526017,11.8252,11.8473,11.8252,11.8307,65929.6075
2009-09-25 14:10:00,21.45,21.5,21.45,21.46,62886.70250532508,11.8307,11.8583,11.8307,11.8362,62886.7025
2009-09-25 14:15:00,21.45,21.48,21.34,21.35,86925.65168881226,11.8307,11.8473,11.77,11.7756,86925.6517
2009-09-25 14:20:00,21.34,21.4,21.34,21.34,62278.12151333807,11.77,11.8031,11.77,11.77,62278.1215
2009-09-25 14:25:00,21.35,21.39,21.33,21.34,60452.378537377015,11.7756,11.7976,11.7645,11.77,60452.3785
2009-09-25 14:30:00,21.34,21.34,21.3,21.31,67349.62977989654,11.77,11.77,11.748,11.7535,67349.6298
2009-09-25 14:35:00,21.31,21.38,21.3,21.36,138350.74551171518,11.7535,11.7921,11.748,11.7811,138350.7455
2009-09-25 14:40:00,21.37,21.39,21.34,21.35,63901.00415863678,11.7866,11.7976,11.77,11.7756,63901.0042
2009-09-25 14:45:00,21.35,21.42,21.35,21.37,72015.41738513033,11.7756,11.8142,11.7756,11.7866,72015.4174
2009-09-25 14:50:00,21.37,21.5,21.35,21.49,65118.16614261081,11.7866,11.8583,11.7756,11.8528,65118.1661
2009-09-25 14:55:00,21.49,21.56,21.47,21.55,70595.39507049396,11.8528,11.8914,11.8417,11.8859,70595.3951
2009-09-25 15:00:00,21.54,21.57,21.49,21.56,107211.68475504615,11.8803,11.8969,11.8528,11.8914,107211.6848
2009-09-25 15:05:00,21.56,21.59,21.54,21.55,53149.40663353281,11.8914,11.9079,11.8803,11.8859,53149.4066
2009-09-25 15:10:00,21.55,21.56,21.54,21.54,59742.36738005883,11.8859,11.8914,11.8803,11.8803,59742.3674
2009-09-25 15:15:00,21.55,21.59,21.54,21.58,62176.6913480069,11.8859,11.9079,11.8803,11.9024,62176.6913
2009-09-25 15:20:00,21.59,21.64,21.58,21.6,104473.07029110458,11.9079,11.9355,11.9024,11.9134,104473.0703
2009-09-25 15:25:00,21.6,21.61,21.56,21.59,73232.57936910437,11.9134,11.919,11.8914,11.9079,73232.5794
2009-09-25 15:30:00,21.59,21.6,21.56,21.58,94228.62359265646,11.9079,11.9134,11.8914,11.9024,94228.6236
2009-09-25 15:35:00,21.57,21.57,21.45,21.46,177502.78932954662,11.8969,11.8969,11.8307,11.8362,177502.7893
2009-09-25 15:40:00,21.45,21.46,21.36,21.37,307130.5406227812,11.8307,11.8362,11.7811,11.7866,307130.5406
2009-09-25 15:45:00,21.37,21.42,21.33,21.42,211989.04554214425,11.7866,11.8142,11.7645,11.8142,211989.0455
2009-09-25 15:50:00,21.41,21.48,21.4,21.47,228623.592656456,11.8086,11.8473,11.8031,11.8417,228623.5927
2009-09-25 15:55:00,21.47,21.48,21.37,21.41,444771.2749771782,11.8417,11.8473,11.7866,11.8086,444771.275
2009-09-28 09:30:00,21.6,21.6,21.41,21.5,131859.2149305203,11.9134,11.9134,11.8086,11.8583,131859.2149
2009-09-28 09:35:00,21.49,21.5,21.43,21.47,81245.56243026676,11.8528,11.8583,11.8197,11.8417,81245.5624
2009-09-28 09:40:00,21.47,21.57,21.35,21.55,74145.4508570849,11.8417,11.8969,11.7756,11.8859,74145.4509
2009-09-28 09:45:00,21.57,21.83,21.49,21.72,181559.99594279332,11.8969,12.0403,11.8528,11.9796,181559.9959
2009-09-28 09:50:00,21.72,21.85,21.72,21.79,101430.1653311695,11.9796,12.0513,11.9796,12.0182,101430.1653
2009-09-28 09:55:00,21.78,21.8,21.7,21.74,88142.81367278629,12.0127,12.0238,11.9686,11.9907,88142.8137
2009-09-28 10:00:00,21.73,21.9,21.73,21.88,133380.6674104879,11.9851,12.0789,11.9851,12.0679,133380.6674
2009-09-28 10:05:00,21.87,21.9,21.79,21.86,109443.14839233187,12.0624,12.0789,12.0182,12.0568,109443.1484
2009-09-28 10:10:00,21.86,21.89,21.81,21.82,41992.08844710417,12.0568,12.0734,12.0293,12.0348,41992.0884
2009-09-28 10:15:00,21.82,21.82,21.73,21.73,76072.62399837712,12.0348,12.0348,11.9851,11.9851,76072.624
2009-09-28 10:20:00,21.74,21.8,21.69,21.74,107515.97525103966,11.9907,12.0238,11.9631,11.9907,107515.9753
2009-09-28 10:25:00,21.74,21.74,21.67,21.68,55178.00994015621,11.9907,11.9907,11.952,11.9576,55178.0099
2009-09-28 10:30:00,21.68,21.81,21.68,21.77,99401.5620245461,11.9576,12.0293,11.9576,12.0072,99401.562
2009-09-28 10:35:00,21.77,21.8,21.68,21.68,67248.19961456537,12.0072,12.0238,11.9576,11.9576,67248.1996
2009-09-28 10:40:00,21.69,21.71,21.65,21.66,71812.557054468,11.9631,11.9741,11.941,11.9465,71812.5571
2009-09-28 10:45:00,21.66,21.66,21.6,21.62,78608.37813165635,11.9465,11.9465,11.9134,11.9245,78608.3781
2009-09-28 10:50:00,21.59,21.67,21.57,21.6,106603.10376305912,11.9079,11.952,11.8969,11.9134,106603.1038
2009-09-28 10:55:00,21.6,21.61,21.57,21.58,64205.294654630285,11.9134,11.919,11.8969,11.9024,64205.2947
2009-09-28 11:00:00,21.59,21.63,21.58,21.6,62278.12151333807,11.9079,11.93,11.9024,11.9134,62278.1215
2009-09-28 11:05:00,21.59,21.73,21.59,21.71,113906.07566690334,11.9079,11.9851,11.9079,11.9741,113906.0757
2009-09-28 11:10:00,21.72,21.73,21.69,21.71,64408.15498529263,11.9796,11.9851,11.9631,11.9741,64408.155
2009-09-28 11:15:00,21.71,21.71,21.65,21.66,37529.16117253271,11.9741,11.9741,11.941,11.9465,37529.1612
2009-09-28 11:20:00,21.66,21.82,21.65,21.77,96967.23805659804,11.9465,12.0348,11.941,12.0072,96967.2381
2009-09-28 11:25:00,21.77,21.81,21.74,21.81,57815.194238766606,12.0072,12.0293,11.9907,12.0293,57815.1942
2009-09-28 11:30:00,21.78,21.88,21.78,21.88,53859.417790851,12.0127,12.0679,12.0127,12.0679,53859.4178
2009-09-28 11:35:00,21.87,21.88,21.85,21.88,49092.20002028604,12.0624,12.0679,12.0513,12.0679,49092.2
2009-09-28 11:40:00,21.88,21.89,21.86,21.86,42499.23927376002,12.0679,12.0734,12.0568,12.0568,42499.2393
2009-09-28 11:45:00,21.86,21.89,21.85,21.88,58728.06572674713,12.0568,12.0734,12.0513,12.0679,58728.0657
2009-09-28 11:50:00,21.88,21.97,21.88,21.95,114007.50583223451,12.0679,12.1175,12.0679,12.1065,114007.5058
2009-09-28 11:55:00,21.94,21.96,21.9,21.91,40876.3566284613,12.101,12.112,12.0789,12.0844,40876.3566
2009-09-28 12:00:00,21.91,22.01,21.91,21.99,66132.46779592251,12.0844,12.1396,12.0844,12.1285,66132.4678
2009-09-28 12:05:00,21.98,22.04,21.98,22.01,61669.54052135105,12.123,12.1561,12.123,12.1396,61669.5405
2009-09-28 12:10:00,22.01,22.02,21.95,21.98,55482.30043614971,12.1396,12.1451,12.1065,12.123,55482.3004
2009-09-28 12:15:00,21.99,22.01,21.96,22.01,19373.161578253374,12.1285,12.1396,12.112,12.1396,19373.1616
2009-09-28 12:20:00,22.01,22.02,21.98,22.0,37326.300841870376,12.1396,12.1451,12.123,12.1341,37326.3008
2009-09-28 12:25:00,22.0,22.03,21.99,22.03,34790.54670859114,12.1341,12.1506,12.1285,12.1506,34790.5467
2009-09-28 12:30:00,22.03,22.03,21.96,21.99,34891.97687392231,12.1506,12.1506,12.112,12.1285,34891.9769
2009-09-28 12:35:00,21.99,22.0,21.98,22.0,14707.373973019576,12.1285,12.1341,12.123,12.1341,14707.374
2009-09-28 12:40:00,21.99,22.03,21.97,21.99,53859.417790851,12.1285,12.1506,12.1175,12.1285,53859.4178
2009-09-28 12:45:00,21.99,21.99,21.94,21.94,28096.15579673395,12.1285,12.1285,12.101,12.101,28096.1558
2009-09-28 12:50:00,21.95,21.95,21.91,21.92,37326.300841870376,12.1065,12.1065,12.0844,12.0899,37326.3008
2009-09-28 12:55:00,21.91,21.92,21.85,21.88,81549.85292626027,12.0844,12.0899,12.0513,12.0679,81549.8529
2009-09-28 13:00:00,21.88,21.91,21.87,21.9,28806.166954052136,12.0679,12.0844,12.0624,12.0789,28806.167
2009-09-28 13:05:00,21.89,21.9,21.84,21.86,31747.64174865605,12.0734,12.0789,12.0458,12.0568,31747.6417
2009-09-28 13:10:00,21.86,21.87,21.85,21.86,15823.10579166244,12.0568,12.0624,12.0513,12.0568,15823.1058
2009-09-28 13:15:00,21.87,21.9,21.84,21.86,31950.50207931839,12.0624,12.0789,12.0458,12.0568,31950.5021
2009-09-28 13:20:00,21.87,21.92,21.85,21.92,53047.97646820165,12.0624,12.0899,12.0513,12.0899,53047.9765
2009-09-28 13:25:00,21.89,21.95,21.89,21.94,17243.128106298813,12.0734,12.1065,12.0734,12.101,17243.1281
2009-09-28 13:30:00,21.94,21.96,21.92,21.94,40166.34547114312,12.101,12.112,12.0899,12.101,40166.3455
2009-09-28 13:35:00,21.93,21.93,21.88,21.88,32761.943401967743,12.0955,12.0955,12.0679,12.0679,32761.9434
2009-09-28 13:40:00,21.88,21.99,21.88,21.98,54873.71944416269,12.0679,12.1285,12.0679,12.123,54873.7194
2009-09-28 13:45:00,21.98,21.99,21.92,21.92,25661.83182878588,12.123,12.1285,12.0899,12.0899,25661.8318
2009-09-28 13:50:00,21.93,21.97,21.93,21.94,33674.81488994827,12.0955,12.1175,12.0955,12.101,33674.8149
2009-09-28 13:55:00,21.95,21.95,21.91,21.92,22010.34587686378,12.1065,12.1065,12.0844,12.0899,22010.3459
2009-09-28 14:00:00,21.92,21.94,21.91,21.94,43614.97109240288,12.0899,12.101,12.0844,12.101,43614.9711
2009-09-28 14:05:00,21.93,21.94,21.85,21.87,59742.36738005883,12.0955,12.101,12.0513,12.0624,59742.3674
2009-09-28 14:10:00,21.86,21.9,21.84,21.88,51019.37316157825,12.0568,12.0789,12.0458,12.0679,51019.3732
2009-09-28 14:15:00,21.88,21.97,21.88,21.96,41079.216959123645,12.0679,12.1175,12.0679,12.112,41079.217
2009-09-28 14:20:00,21.95,21.96,21.92,21.95,54062.27812151334,12.1065,12.112,12.0899,12.1065,54062.2781
2009-09-28 14:25:00,21.95,22.02,21.94,22.0,37630.59133786388,12.1065,12.1451,12.101,12.1341,37630.5913
2009-09-28 14:30:00,21.99,22.0,21.95,21.97,54975.14960949386,12.1285,12.1341,12.1065,12.1175,54975.1496
2009-09-28 14:35:00,21.97,21.99,21.94,21.98,45846.43472968861,12.1175,12.1285,12.101,12.123,45846.4347
2009-09-28 14:40:00,21.98,22.02,21.96,21.98,66233.89796125368,12.123,12.1451,12.112,12.123,66233.898
2009-09-28 14:45:00,21.98,21.99,21.93,21.95,49295.06035094837,12.123,12.1285,12.0955,12.1065,49295.0604
2009-09-28 14:50:00,21.94,21.97,21.94,21.95,36717.71984988335,12.101,12.1175,12.101,12.1065,36717.7198
2009-09-28 14:55:00,21.95,21.97,21.91,21.92,49396.49051627954,12.1065,12.1175,12.0844,12.0899,49396.4905
2009-09-28 15:00:00,21.91,21.92,21.86,21.89,75362.61284105893,12.0844,12.0899,12.0568,12.0734,75362.6128
2009-09-28 15:05:00,21.89,21.91,21.88,21.91,45542.1442336951,12.0734,12.0844,12.0679,12.0844,45542.1442
2009-09-28 15:10:00,21.91,21.91,21.85,21.86,50005.07150826656,12.0844,12.0844,12.0513,12.0568,50005.0715
2009-09-28 15:15:00,21.85,21.88,21.83,21.85,102241.60665381885,12.0513,12.0679,12.0403,12.0513,102241.6067
2009-09-28 15:20:00,21.85,21.92,21.83,21.88,84491.32772086418,12.0513,12.0899,12.0403,12.0679,84491.3277
2009-09-28 15:25:00,21.88,21.88,21.86,21.87,50106.501673597726,12.0679,12.0679,12.0568,12.0624,50106.5017
2009-09-28 15:30:00,21.87,21.89,21.81,21.89,146769.44923420224,12.0624,12.0734,12.0293,12.0734,146769.4492
2009-09-28 15:35:00,21.88,21.89,21.85,21.85,93315.75210467594,12.0679,12.0734,12.0513,12.0513,93315.7521
2009-09-28 15:40:00,21.86,21.87,21.8,21.83,121411.90790140988,12.0568,12.0624,12.0238,12.0403,121411.9079
2009-09-28 15:45:00,21.83,21.84,21.73,21.73,166954.05213510498,12.0403,12.0458,11.9851,11.9851,166954.0521
2009-09-28 15:50:00,21.74,21.84,21.73,21.8,156101.02444466983,11.9907,12.0458,11.9851,12.0238,156101.0244
2009-09-28 15:55:00,21.8,21.85,21.79,21.83,295364.64144436555,12.0238,12.0513,12.0182,12.0403,295364.6414
2009-09-29 09:30:00,21.95,22.03,21.87,21.99,81955.57358758495,12.1065,12.1506,12.0624,12.1285,81955.5736
2009-09-29 09:35:00,22.01,22.04,21.96,22.02,105994.52277107212,12.1396,12.1561,12.112,12.1451,105994.5228
2009-09-29 09:40:00,22.02,22.38,22.02,22.34,168881.2252763972,12.1451,12.3436,12.1451,12.3216,168881.2253
2009-09-29 09:45:00,22.34,22.37,22.31,22.33,98082.9698752409,12.3216,12.3381,12.305,12.3161,98082.9699
2009-09-29 09:50:00,22.35,22.53,22.33,22.46,166345.47114311796,12.3271,12.4264,12.3161,12.3878,166345.4711
2009-09-29 09:55:00,22.45,22.75,22.45,22.71,163606.8566791764,12.3823,12.5477,12.3823,12.5257,163606.8567
2009-09-29 10:00:00,22.71,22.71,22.32,22.56,400547.7228927883,12.5257,12.5257,12.3106,12.4429,400547.7229
2009-09-29 10:05:00,22.56,22.6,22.4,22.46,128106.29881326709,12.4429,12.465,12.3547,12.3878,128106.2988
2009-09-29 10:10:00,22.46,22.59,22.38,22.53,111674.6120296176,12.3878,12.4595,12.3436,12.4264,111674.612
2009-09-29 10:15:00,22.53,22.59,22.45,22.51,72015.41738513033,12.4264,12.4595,12.3823,12.4153,72015.4174
2009-09-29 10:20:00,22.5,22.52,22.4,22.41,90678.56780606552,12.4098,12.4209,12.3547,12.3602,90678.5678
2009-09-29 10:25:00,22.41,22.41,22.32,22.38,115021.8074855462,12.3602,12.3602,12.3106,12.3436,115021.8075
2009-09-29 10:30:00,22.37,22.39,22.34,22.38,65828.177299929,12.3381,12.3492,12.3216,12.3436,65828.1773
2009-09-29 10:35:00,22.37,22.47,22.33,22.47,92605.74094735774,12.3381,12.3933,12.3161,12.3933,92605.7409
2009-09-29 10:40:00,22.46,22.53,22.44,22.44,86925.65168881226,12.3878,12.4264,12.3767,12.3767,86925.6517
2009-09-29 10:45:00,22.45,22.51,22.41,22.48,54975.14960949386,12.3823,12.4153,12.3602,12.3988,54975.1496
2009-09-29 10:50:00,22.48,22.54,22.42,22.46,64205.294654630285,12.3988,12.4319,12.3657,12.3878,64205.2947
2009-09-29 10:55:00,22.45,22.45,22.34,22.34,58930.92605740947,12.3823,12.3823,12.3216,12.3216,58930.9261
2009-09-29 11:00:00,22.34,22.4,22.26,22.37,60655.23886803936,12.3216,12.3547,12.2775,12.3381,60655.2389
2009-09-29 11:05:00,22.37,22.39,22.36,22.38,21908.91571153261,12.3381,12.3492,12.3326,12.3436,21908.9157
2009-09-29 11:10:00,22.39,22.41,22.38,22.4,34587.6863779288,12.3492,12.3602,12.3436,12.3547,34587.6864
2009-09-29 11:15:00,22.39,22.42,22.38,22.38,33269.094228623595,12.3492,12.3657,12.3436,12.3436,33269.0942
2009-09-29 11:20:00,22.38,22.39,22.31,22.33,46353.58555634446,12.3436,12.3492,12.305,12.3161,46353.5856
2009-09-29 11:25:00,22.33,22.44,22.32,22.42,53453.69712952632,12.3161,12.3767,12.3106,12.3657,53453.6971
2009-09-29 11:30:00,22.43,22.44,22.36,22.41,35399.12770057815,12.3712,12.3767,12.3326,12.3602,35399.1277
2009-09-29 11:35:00,22.41,22.41,22.32,22.34,32051.93224464956,12.3602,12.3602,12.3106,12.3216,32051.9322
2009-09-29 11:40:00,22.33,22.38,22.32,22.36,43817.83142306522,12.3161,12.3436,12.3106,12.3326,43817.8314
2009-09-29 11:45:00,22.36,22.36,22.22,22.28,54873.71944416269,12.3326,12.3326,12.2554,12.2885,54873.7194
2009-09-29 11:50:00,22.28,22.32,22.25,22.32,45034.993407039256,12.2885,12.3106,12.2719,12.3106,45034.9934
2009-09-29 11:55:00,22.32,22.35,22.29,22.32,35094.83720458464,12.3106,12.3271,12.294,12.3106,35094.8372
2009-09-29 12:00:00,22.3,22.35,22.27,22.32,42499.23927376002,12.2995,12.3271,12.283,12.3106,42499.2393
2009-09-29 12:05:00,22.33,22.39,22.31,22.39,59032.35622274064,12.3161,12.3492,12.305,12.3492,59032.3562
2009-09-29 12:10:00,22.38,22.39,22.3,22.39,44933.563241708085,12.3436,12.3492,12.2995,12.3492,44933.5632
2009-09-29 12:15:00,22.39,22.42,22.35,22.37,27081.854143422253,12.3492,12.3657,12.3271,12.3381,27081.8541
2009-09-29 12:20:00,22.37,22.37,22.27,22.27,29921.898772695,12.3381,12.3381,12.283,12.283,29921.8988
2009-09-29 12:25:00,22.27,22.34,22.25,22.3,32254.79257531189,12.283,12.3216,12.2719,12.2995,32254.7926
2009-09-29 12:30:00,22.29,22.36,22.28,22.36,23328.938026168984,12.294,12.3326,12.2885,12.3326,23328.938
2009-09-29 12:35:00,22.36,22.36,22.34,22.35,12881.630997058524,12.3326,12.3326,12.3216,12.3271,12881.631
2009-09-29 12:40:00,22.35,22.36,22.35,22.36,7100.1115731818645,12.3271,12.3326,12.3271,12.3326,7100.1116
2009-09-29 12:45:00,22.36,22.43,22.36,22.41,26270.412820772897,12.3326,12.3712,12.3326,12.3602,26270.4128
2009-09-29 12:50:00,22.41,22.5,22.41,22.48,37224.870676539205,12.3602,12.4098,12.3602,12.3988,37224.8707
2009-09-29 12:55:00,22.49,22.49,22.45,22.48,22720.357034181965,12.4043,12.4043,12.3823,12.3988,22720.357
2009-09-29 13:00:00,22.48,22.55,22.48,22.52,40470.63596713663,12.3988,12.4374,12.3988,12.4209,40470.636
2009-09-29 13:05:00,22.51,22.55,22.51,22.52,33776.24505527944,12.4153,12.4374,12.4153,12.4209,33776.2451
2009-09-29 13:10:00,22.52,22.52,22.49,22.49,21706.05538087027,12.4209,12.4209,12.4043,12.4043,21706.0554
2009-09-29 13:15:00,22.5,22.5,22.44,22.44,24343.23967948068,12.4098,12.4098,12.3767,12.3767,24343.2397
2009-09-29 13:20:00,22.44,22.46,22.42,22.45,31341.92108733137,12.3767,12.3878,12.3657,12.3823,31341.9211
2009-09-29 13:25:00,22.45,22.45,22.42,22.43,17953.139263617,12.3823,12.3823,12.3657,12.3712,17953.1393
2009-09-29 13:30:00,22.43,22.43,22.42,22.43,12070.18967440917,12.3712,12.3712,12.3657,12.3712,12070.1897
2009-09-29 13:35:00,22.42,22.5,22.4,22.44,60553.808702708186,12.3657,12.4098,12.3547,12.3767,60553.8087
2009-09-29 13:40:00,22.44,22.51,22.43,22.49,38442.03266051324,12.3767,12.4153,12.3712,12.4043,38442.0327
2009-09-29 13:45:00,22.49,22.52,22.48,22.49,28603.306623389795,12.4043,12.4209,12.3988,12.4043,28603.3066
2009-09-29 13:50:00,22.49,22.56,22.49,22.55,25458.97149812354,12.4043,12.4429,12.4043,12.4374,25458.9715
2009-09-29 13:55:00,22.55,22.58,22.54,22.57,48686.47935896136,12.4374,12.454,12.4319,12.4484,48686.4794
2009-09-29 14:00:00,22.57,22.58,22.51,22.51,32964.803732630084,12.4484,12.454,12.4153,12.4153,32964.8037
2009-09-29 14:05:00,22.5,22.53,22.47,22.52,39050.61365250025,12.4098,12.4264,12.3933,12.4209,39050.6137
2009-09-29 14:10:00,22.52,22.56,22.5,22.56,36311.99918855868,12.4209,12.4429,12.4098,12.4429,36311.9992
2009-09-29 14:15:00,22.56,22.56,22.53,22.56,40572.06613246779,12.4429,12.4429,12.4264,12.4429,40572.0661
2009-09-29 14:20:00,22.55,22.56,22.55,22.55,27994.72563140278,12.4374,12.4429,12.4374,12.4374,27994.7256
2009-09-29 14:25:00,22.56,22.58,22.54,22.55,52135.10498022112,12.4429,12.454,12.4319,12.4374,52135.105
2009-09-29 14:30:00,22.55,22.57,22.53,22.54,48889.339689623695,12.4374,12.4484,12.4264,12.4319,48889.3397
2009-09-29 14:35:00,22.54,22.56,22.53,22.53,43919.26158839639,12.4319,12.4429,12.4264,12.4264,43919.2616
2009-09-29 14:40:00,22.54,22.56,22.53,22.54,37732.02150319505,12.4319,12.4429,12.4264,12.4319,37732.0215
2009-09-29 14:45:00,22.54,22.56,22.54,22.54,55583.73060148088,12.4319,12.4429,12.4319,12.4319,55583.7306
2009-09-29 14:50:00,22.54,22.58,22.53,22.58,38847.75332183792,12.4319,12.454,12.4264,12.454,38847.7533
2009-09-29 14:55:00,22.57,22.63,22.57,22.6,72015.41738513033,12.4484,12.4815,12.4484,12.465,72015.4174
2009-09-29 15:00:00,22.6,22.6,22.57,22.58,33066.233897961254,12.465,12.465,12.4484,12.454,33066.2339
2009-09-29 15:05:00,22.57,22.6,22.57,22.58,55380.87027081855,12.4484,12.465,12.4484,12.454,55380.8703
2009-09-29 15:10:00,22.58,22.6,22.54,22.56,69073.94259052642,12.454,12.465,12.4319,12.4429,69073.9426
2009-09-29 15:15:00,22.56,22.59,22.55,22.59,35703.41819657166,12.4429,12.4595,12.4374,12.4595,35703.4182
2009-09-29 15:20:00,22.58,22.64,22.58,22.63,64205.294654630285,12.454,12.4871,12.454,12.4815,64205.2947
2009-09-29 15:25:00,22.63,22.67,22.59,22.6,218176.2856273456,12.4815,12.5036,12.4595,12.465,218176.2856
2009-09-29 15:30:00,22.6,22.64,22.57,22.62,180444.26412415053,12.465,12.4871,12.4484,12.476,180444.2641
2009-09-29 15:35:00,22.61,22.66,22.59,22.64,187037.22487067647,12.4705,12.4981,12.4595,12.4871,187037.2249
2009-09-29 15:40:00,22.64,22.65,22.63,22.63,151942.3876660919,12.4871,12.4926,12.4815,12.4815,151942.3877
2009-09-29 15:45:00,22.63,22.64,22.57,22.58,316766.40632924234,12.4815,12.4871,12.4484,12.454,316766.4063
2009-09-29 15:50:00,22.58,22.59,22.46,22.49,361902.8299016127,12.454,12.4595,12.3878,12.4043,361902.8299
2009-09-29 15:55:00,22.49,22.49,22.45,22.45,481894.7154883862,12.4043,12.4043,12.3823,12.3823,481894.7155
2009-09-30 09:30:00,22.64,22.68,22.41,22.43,84491.32772086418,12.4871,12.5091,12.3602,12.3712,84491.3277
2009-09-30 09:35:00,22.41,22.51,22.31,22.37,64611.015315954966,12.3602,12.4153,12.305,12.3381,64611.0153
2009-09-30 09:40:00,22.35,22.37,22.07,22.08,95242.92524596814,12.3271,12.3381,12.1727,12.1782,95242.9252
2009-09-30 09:45:00,22.08,22.08,21.89,21.99,223957.80505122224,12.1782,12.1782,12.0734,12.1285,223957.8051
2009-09-30 09:50:00,21.99,22.12,21.94,22.1,156811.03560198803,12.1285,12.2002,12.101,12.1892,156811.0356
2009-09-30 09:55:00,22.1,22.1,21.71,21.82,158941.06907394258,12.1892,12.1892,11.9741,12.0348,158941.0691
2009-09-30 10:00:00,21.82,21.88,21.75,21.75,77492.6463130135,12.0348,12.0679,11.9962,11.9962,77492.6463
2009-09-30 10:05:00,21.77,21.78,21.65,21.72,130033.47195455928,12.0072,12.0127,11.941,11.9796,130033.472
2009-09-30 10:10:00,21.71,21.8,21.66,21.78,89765.696318085,11.9741,12.0238,11.9465,12.0127,89765.6963
2009-09-30 10:15:00,21.79,21.85,21.74,21.83,121817.62856273456,12.0182,12.0513,11.9907,12.0403,121817.6286
2009-09-30 10:20:00,21.84,21.84,21.73,21.74,82767.0149102343,12.0458,12.0458,11.9851,11.9907,82767.0149
2009-09-30 10:25:00,21.74,21.81,21.68,21.72,62988.132670656254,11.9907,12.0293,11.9576,11.9796,62988.1327
2009-09-30 10:30:00,21.72,21.78,21.67,21.76,123440.51120803328,11.9796,12.0127,11.952,12.0017,123440.5112
2009-09-30 10:35:00,21.74,21.81,21.73,21.79,68465.3615985394,11.9907,12.0293,11.9851,12.0182,68465.3616
2009-09-30 10:40:00,21.79,21.79,21.65,21.67,88852.82483010448,12.0182,12.0182,11.941,11.952,88852.8248
2009-09-30 10:45:00,21.67,21.68,21.62,21.63,49295.06035094837,11.952,11.9576,11.9245,11.93,49295.0604
2009-09-30 10:50:00,21.64,21.68,21.63,21.66,50816.51283091591,11.9355,11.9576,11.93,11.9465,50816.5128
2009-09-30 10:55:00,21.67,21.68,21.59,21.66,45643.57439902627,11.952,11.9576,11.9079,11.9465,45643.5744
2009-09-30 11:00:00,21.67,21.86,21.66,21.86,129019.1703012476,11.952,12.0568,11.9465,12.0568,129019.1703
2009-09-30 11:05:00,21.86,21.96,21.86,21.95,85911.35003550055,12.0568,12.112,12.0568,12.1065,85911.35
2009-09-30 11:10:00,21.95,21.99,21.89,21.94,63190.9930013186,12.1065,12.1285,12.0734,12.101,63190.993
2009-09-30 11:15:00,21.94,22.15,21.94,22.13,153565.2703113906,12.101,12.2168,12.101,12.2058,153565.2703
2009-09-30 11:20:00,22.12,22.14,22.09,22.11,55380.87027081855,12.2002,12.2113,12.1837,12.1947,55380.8703
2009-09-30 11:25:00,22.11,22.2,22.1,22.15,82665.58474490313,12.1947,12.2444,12.1892,12.2168,82665.5847
2009-09-30 11:30:00,22.14,22.2,22.12,22.16,47672.17770564966,12.2113,12.2444,12.2002,12.2223,47672.1777
2009-09-30 11:35:00,22.17,22.17,22.04,22.05,36311.99918855868,12.2278,12.2278,12.1561,12.1616,36311.9992
2009-09-30 11:40:00,22.04,22.07,22.02,22.06,25256.111167461204,12.1561,12.1727,12.1451,12.1672,25256.1112
2009-09-30 11:45:00,22.06,22.09,22.04,22.05,21807.48554620144,12.1672,12.1837,12.1561,12.1616,21807.4855
2009-09-30 11:50:00,22.06,22.1,22.05,22.09,28096.15579673395,12.1672,12.1892,12.1616,12.1837,28096.1558
2009-09-30 11:55:00,22.1,22.23,22.1,22.17,34384.826047266455,12.1892,12.2609,12.1892,12.2278,34384.826
2009-09-30 12:00:00,22.16,22.18,22.12,22.18,24850.39050613653,12.2223,12.2333,12.2002,12.2333,24850.3905
2009-09-30 12:05:00,22.18,22.18,22.08,22.11,25661.83182878588,12.2333,12.2333,12.1782,12.1947,25661.8318
2009-09-30 12:10:00,22.1,22.15,22.09,22.12,16837.407444974135,12.1892,12.2168,12.1837,12.2002,16837.4074
2009-09-30 12:15:00,22.12,22.23,22.09,22.09,28501.87645805863,12.2002,12.2609,12.1837,12.1837,28501.8765
2009-09-30 12:20:00,22.09,22.11,22.06,22.08,19373.161578253374,12.1837,12.1947,12.1672,12.1782,19373.1616
2009-09-30 12:25:00,22.07,22.15,22.06,22.11,40876.3566284613,12.1727,12.2168,12.1672,12.1947,40876.3566
2009-09-30 12:30:00,22.11,22.21,22.11,22.15,34587.6863779288,12.1947,12.2499,12.1947,12.2168,34587.6864
2009-09-30 12:35:00,22.15,22.15,22.1,22.12,18561.720255604017,12.2168,12.2168,12.1892,12.2002,18561.7203
2009-09-30 12:40:00,22.12,22.17,22.12,22.15,35906.278527234,12.2002,12.2278,12.2002,12.2168,35906.2785
2009-09-30 12:45:00,22.15,22.23,22.15,22.21,42397.809108428846,12.2168,12.2609,12.2168,12.2499,42397.8091
2009-09-30 12:50:00,22.2,22.31,22.2,22.29,47570.747540318494,12.2444,12.305,12.2444,12.294,47570.7475
2009-09-30 12:55:00,22.3,22.35,22.29,22.33,21401.764884876764,12.2995,12.3271,12.294,12.3161,21401.7649
2009-09-30 13:00:00,22.33,22.46,22.33,22.42,110761.74054163707,12.3161,12.3878,12.3161,12.3657,110761.7405
2009-09-30 13:05:00,22.41,22.46,22.34,22.36,50207.9318389289,12.3602,12.3878,12.3216,12.3326,50207.9318
2009-09-30 13:10:00,22.37,22.37,22.32,22.35,21503.19505020793,12.3381,12.3381,12.3106,12.3271,21503.1951
2009-09-30 13:15:00,22.35,22.35,22.27,22.3,20387.463231565067,12.3271,12.3271,12.283,12.2995,20387.4632
2009-09-30 13:20:00,22.29,22.36,22.28,22.35,32254.79257531189,12.294,12.3326,12.2885,12.3271,32254.7926
2009-09-30 13:25:00,22.35,22.35,22.24,22.24,37326.300841870376,12.3271,12.3271,12.2664,12.2664,37326.3008
2009-09-30 13:30:00,22.24,22.27,22.19,22.25,118571.86327213714,12.2664,12.283,12.2389,12.2719,118571.8633
2009-09-30 13:35:00,22.25,22.31,22.18,22.18,37022.010345876864,12.2719,12.305,12.2333,12.2333,37022.0103
2009-09-30 13:40:00,22.18,22.2,22.13,22.16,26473.27315143524,12.2333,12.2444,12.2058,12.2223,26473.2732
2009-09-30 13:45:00,22.17,22.24,22.16,22.24,56192.3115934679,12.2278,12.2664,12.2223,12.2664,56192.3116
2009-09-30 13:50:00,22.24,22.35,22.23,22.34,52540.825641545794,12.2664,12.3271,12.2609,12.3216,52540.8256
2009-09-30 13:55:00,22.34,22.34,22.23,22.26,45846.43472968861,12.3216,12.3216,12.2609,12.2775,45846.4347
2009-09-30 14:00:00,22.24,22.27,22.14,22.2,54670.85911350035,12.2664,12.283,12.2113,12.2444,54670.8591
2009-09-30 14:05:00,22.21,22.22,22.15,22.15,39862.05497514961,12.2499,12.2554,12.2168,12.2168,39862.055
2009-09-30 14:10:00,22.14,22.16,22.11,22.13,28501.87645805863,12.2113,12.2223,12.1947,12.2058,28501.8765
2009-09-30 14:15:00,22.13,22.19,22.12,22.18,29516.17811137032,12.2058,12.2389,12.2002,12.2333,29516.1781
2009-09-30 14:20:00,22.17,22.18,22.09,22.11,68769.65209453291,12.2278,12.2333,12.1837,12.1947,68769.6521
2009-09-30 14:25:00,22.12,22.16,22.11,22.14,25661.83182878588,12.2002,12.2223,12.1947,12.2113,25661.8318
2009-09-30 14:30:00,22.13,22.13,22.04,22.12,51932.24464955878,12.2058,12.2058,12.1561,12.2002,51932.2446
2009-09-30 14:35:00,22.12,22.16,22.11,22.13,23937.519018156,12.2002,12.2223,12.1947,12.2058,23937.519
2009-09-30 14:40:00,22.12,22.24,22.11,22.21,33370.524393954765,12.2002,12.2664,12.1947,12.2499,33370.5244
2009-09-30 14:45:00,22.21,22.23,22.11,22.12,23734.658687493666,12.2499,12.2609,12.1947,12.2002,23734.6587
2009-09-30 14:50:00,22.12,22.13,22.03,22.04,35601.98803124049,12.2002,12.2058,12.1506,12.1561,35601.988
2009-09-30 14:55:00,22.04,22.06,21.97,21.98,62988.132670656254,12.1561,12.1672,12.1175,12.123,62988.1327
2009-09-30 15:00:00,21.97,21.97,21.86,21.89,156912.4657673192,12.1175,12.1175,12.0568,12.0734,156912.4658
2009-09-30 15:05:00,21.88,21.91,21.82,21.88,68769.65209453291,12.0679,12.0844,12.0348,12.0679,68769.6521
2009-09-30 15:10:00,21.89,21.9,21.78,21.82,71001.11573181865,12.0734,12.0789,12.0127,12.0348,71001.1157
2009-09-30 15:15:00,21.82,21.92,21.82,21.9,48179.32853230551,12.0348,12.0899,12.0348,12.0789,48179.3285
2009-09-30 15:20:00,21.9,21.91,21.84,21.86,50512.22233492241,12.0789,12.0844,12.0458,12.0568,50512.2223
2009-09-30 15:25:00,21.85,21.93,21.82,21.84,91794.2996247084,12.0513,12.0955,12.0348,12.0458,91794.2996
2009-09-30 15:30:00,21.84,21.97,21.8,21.95,110254.58971498124,12.0458,12.1175,12.0238,12.1065,110254.5897
2009-09-30 15:35:00,21.94,21.95,21.83,21.89,103661.62896845522,12.101,12.1065,12.0403,12.0734,103661.629
2009-09-30 15:40:00,21.89,21.96,21.82,21.84,186732.93437468304,12.0734,12.112,12.0348,12.0458,186732.9344
2009-09-30 15:45:00,21.85,21.96,21.8,21.93,149609.493863475,12.0513,12.112,12.0238,12.0955,149609.4939
2009-09-30 15:50:00,21.93,21.99,21.88,21.93,150623.7955167867,12.0955,12.1285,12.0679,12.0955,150623.7955
2009-09-30 15:55:00,21.93,21.96,21.87,21.87,288467.390201846,12.0955,12.112,12.0624,12.0624,288467.3902
2009-10-01 09:30:00,21.95,21.97,21.84,21.94,104878.79095242923,12.1065,12.1175,12.0458,12.101,104878.791
2009-10-01 09:35:00,21.96,22.06,21.75,22.05,129830.61162389694,12.112,12.1672,11.9962,12.1616,129830.6116
2009-10-01 09:40:00,22.05,22.09,21.93,22.07,82868.44507556547,12.1616,12.1837,12.0955,12.1727,82868.4451
2009-10-01 09:45:00,22.05,22.19,22.02,22.18,91794.2996247084,12.1616,12.2389,12.1451,12.2333,91794.2996
2009-10-01 09:50:00,22.18,22.18,22.0,22.03,90374.27731007202,12.2333,12.2333,12.1341,12.1506,90374.2773
2009-10-01 09:55:00,22.03,22.07,21.92,21.95,69175.37275585759,12.1506,12.1727,12.0899,12.1065,69175.3728
2009-10-01 10:00:00,21.95,22.02,21.64,21.74,214626.22984075465,12.1065,12.1451,11.9355,11.9907,214626.2298
2009-10-01 10:05:00,21.74,21.79,21.66,21.68,93214.32193934477,11.9907,12.0182,11.9465,11.9576,93214.3219
2009-10-01 10:10:00,21.66,21.75,21.64,21.68,73232.57936910437,11.9465,11.9962,11.9355,11.9576,73232.5794
2009-10-01 10:15:00,21.68,21.75,21.62,21.73,67451.05994522771,11.9576,11.9962,11.9245,11.9851,67451.0599
2009-10-01 10:20:00,21.73,21.81,21.67,21.8,55888.02109747439,11.9851,12.0293,11.952,12.0238,55888.0211
2009-10-01 10:25:00,21.79,21.84,21.73,21.75,52946.54630287048,12.0182,12.0458,11.9851,11.9962,52946.5463
2009-10-01 10:30:00,21.75,21.77,21.65,21.73,45947.86489501978,11.9962,12.0072,11.941,11.9851,45947.8649
2009-10-01 10:35:00,21.74,21.89,21.74,21.78,43513.540927071714,11.9907,12.0734,11.9907,12.0127,43513.5409
2009-10-01 10:40:00,21.8,21.87,21.79,21.82,30530.47976468201,12.0238,12.0624,12.0182,12.0348,30530.4798
2009-10-01 10:45:00,21.82,21.85,21.72,21.74,45034.993407039256,12.0348,12.0513,11.9796,11.9907,45034.9934
2009-10-01 10:50:00,21.74,21.78,21.69,21.78,53757.98762551983,11.9907,12.0127,11.9631,12.0127,53757.9876
2009-10-01 10:55:00,21.77,21.85,21.73,21.78,60858.0991987017,12.0072,12.0513,11.9851,12.0127,60858.0992
2009-10-01 11:00:00,21.78,21.78,21.59,21.61,86722.79135814992,12.0127,12.0127,11.9079,11.919,86722.7914
2009-10-01 11:05:00,21.62,21.65,21.51,21.54,91185.71863272136,11.9245,11.941,11.8638,11.8803,91185.7186
2009-10-01 11:10:00,21.54,21.6,21.5,21.59,55989.45126280556,11.8803,11.9134,11.8583,11.9079,55989.4513
2009-10-01 11:15:00,21.61,21.64,21.56,21.6,54265.13845217568,11.919,11.9355,11.8914,11.9134,54265.1385
2009-10-01 11:20:00,21.61,21.62,21.58,21.6,58220.91490009129,11.919,11.9245,11.9024,11.9134,58220.9149
2009-10-01 11:25:00,21.6,21.62,21.41,21.45,77796.936809007,11.9134,11.9245,11.8086,11.8307,77796.9368
2009-10-01 11:30:00,21.45,21.46,21.35,21.37,113601.78517090985,11.8307,11.8362,11.7756,11.7866,113601.7852
2009-10-01 11:35:00,21.36,21.41,21.3,21.33,103864.48929911756,11.7811,11.8086,11.748,11.7645,103864.4893
2009-10-01 11:40:00,21.31,21.42,21.31,21.38,35094.83720458464,11.7535,11.8142,11.7535,11.7921,35094.8372
2009-10-01 11:45:00,21.37,21.44,21.37,21.41,33370.524393954765,11.7866,11.8252,11.7866,11.8086,33370.5244
2009-10-01 11:50:00,21.42,21.46,21.41,21.46,33370.524393954765,11.8142,11.8362,11.8086,11.8362,33370.5244
2009-10-01 11:55:00,21.46,21.47,21.43,21.45,40673.49629779896,11.8362,11.8417,11.8197,11.8307,40673.4963
2009-10-01 12:00:00,21.47,21.47,21.42,21.42,44730.702911045744,11.8417,11.8417,11.8142,11.8142,44730.7029
2009-10-01 12:05:00,21.42,21.44,21.39,21.44,322142.2050917943,11.8142,11.8252,11.7976,11.8252,322142.2051
2009-10-01 12:10:00,21.44,21.61,21.44,21.59,106704.5339283903,11.8252,11.919,11.8252,11.9079,106704.5339
2009-10-01 12:15:00,21.59,21.63,21.57,21.59,85201.33887818237,11.9079,11.93,11.8969,11.9079,85201.3389
2009-10-01 12:20:00,21.61,21.67,21.61,21.65,36616.28968455218,11.919,11.952,11.919,11.941,36616.2897
2009-10-01 12:25:00,21.65,21.67,21.64,21.66,52946.54630287048,11.941,11.952,11.9355,11.9465,52946.5463
2009-10-01 12:30:00,21.66,21.67,21.62,21.67,36007.70869256517,11.9465,11.952,11.9245,11.952,36007.7087
2009-10-01 12:35:00,21.55,21.66,21.55,21.6,52236.53514555229,11.8859,11.9465,11.8859,11.9134,52236.5351
2009-10-01 12:40:00,21.6,21.62,21.59,21.6,31240.490922000205,11.9134,11.9245,11.9079,11.9134,31240.4909
2009-10-01 12:45:00,21.59,21.6,21.55,21.56,36413.42935388985,11.9079,11.9134,11.8859,11.8914,36413.4294
2009-10-01 12:50:00,21.56,21.57,21.46,21.52,63292.423166649765,11.8914,11.8969,11.8362,11.8693,63292.4232
2009-10-01 12:55:00,21.52,21.54,21.47,21.48,33066.233897961254,11.8693,11.8803,11.8417,11.8473,33066.2339
2009-10-01 13:00:00,21.47,21.49,21.44,21.46,66132.46779592251,11.8417,11.8528,11.8252,11.8362,66132.4678
2009-10-01 13:05:00,21.46,21.51,21.43,21.44,52337.965310883454,11.8362,11.8638,11.8197,11.8252,52337.9653
2009-10-01 13:10:00,21.44,21.44,21.39,21.41,48077.89836697434,11.8252,11.8252,11.7976,11.8086,48077.8984
2009-10-01 13:15:00,21.41,21.44,21.36,21.36,38340.60249518207,11.8086,11.8252,11.7811,11.7811,38340.6025
2009-10-01 13:20:00,21.36,21.41,21.33,21.36,56293.74175879906,11.7811,11.8086,11.7645,11.7811,56293.7418
2009-10-01 13:25:00,21.36,21.44,21.35,21.43,27386.14463941576,11.7811,11.8252,11.7756,11.8197,27386.1446
2009-10-01 13:30:00,21.43,21.46,21.4,21.43,50613.65250025358,11.8197,11.8362,11.8031,11.8197,50613.6525
2009-10-01 13:35:00,21.43,21.52,21.42,21.51,33674.81488994827,11.8197,11.8693,11.8142,11.8638,33674.8149
2009-10-01 13:40:00,21.52,21.63,21.5,21.6,41282.07728978599,11.8693,11.93,11.8583,11.9134,41282.0773
2009-10-01 13:45:00,21.6,21.6,21.57,21.6,26371.842986104068,11.9134,11.9134,11.8969,11.9134,26371.843
2009-10-01 13:50:00,21.59,21.6,21.54,21.56,26878.99381275992,11.9079,11.9134,11.8803,11.8914,26878.9938
2009-10-01 13:55:00,21.55,21.55,21.43,21.46,43006.39010041586,11.8859,11.8859,11.8197,11.8362,43006.3901
2009-10-01 14:00:00,21.46,21.48,21.43,21.44,30327.61943401968,11.8362,11.8473,11.8197,11.8252,30327.6194
2009-10-01 14:05:00,21.43,21.51,21.4,21.51,66233.89796125368,11.8197,11.8638,11.8031,11.8638,66233.898
2009-10-01 14:10:00,21.5,21.55,21.5,21.55,45034.993407039256,11.8583,11.8859,11.8583,11.8859,45034.9934
2009-10-01 14:15:00,21.56,21.57,21.48,21.48,73435.4396997667,11.8914,11.8969,11.8473,11.8473,73435.4397
2009-10-01 14:20:00,21.48,21.52,21.46,21.49,38847.75332183792,11.8473,11.8693,11.8362,11.8528,38847.7533
2009-10-01 14:25:00,21.48,21.55,21.43,21.52,87635.66284613044,11.8473,11.8859,11.8197,11.8693,87635.6628
2009-10-01 14:30:00,21.52,21.54,21.43,21.44,89664.26615275383,11.8693,11.8803,11.8197,11.8252,89664.2662
2009-10-01 14:35:00,21.44,21.49,21.41,21.42,69986.81407850694,11.8252,11.8528,11.8086,11.8142,69986.8141
2009-10-01 14:40:00,21.42,21.43,21.33,21.35,99604.42235520844,11.8142,11.8197,11.7645,11.7756,99604.4224
2009-10-01 14:45:00,21.36,21.39,21.35,21.39,69783.95374784461,11.7811,11.7976,11.7756,11.7976,69783.9537
2009-10-01 14:50:00,21.39,21.43,21.38,21.41,75159.75251039659,11.7976,11.8197,11.7921,11.8086,75159.7525
2009-10-01 14:55:00,21.42,21.42,21.36,21.37,52033.67481488995,11.8142,11.8142,11.7811,11.7866,52033.6748
2009-10-01 15:00:00,21.37,21.37,21.31,21.32,62582.41200933157,11.7866,11.7866,11.7535,11.759,62582.412
2009-10-01 15:05:00,21.32,21.33,21.25,21.28,76478.34465970179,11.759,11.7645,11.7204,11.7369,76478.3447
2009-10-01 15:10:00,21.28,21.34,21.27,21.32,91287.14879805254,11.7369,11.77,11.7314,11.759,91287.1488
2009-10-01 15:15:00,21.31,21.36,21.31,21.35,60858.0991987017,11.7535,11.7811,11.7535,11.7756,60858.0992
2009-10-01 15:20:00,21.34,21.35,21.27,21.33,82158.43391824729,11.77,11.7756,11.7314,11.7645,82158.4339
2009-10-01 15:25:00,21.33,21.33,21.2,21.2,163403.99634851405,11.7645,11.7645,11.6928,11.6928,163403.9963
2009-10-01 15:30:00,21.2,21.28,21.2,21.23,184704.33106805963,11.6928,11.7369,11.6928,11.7094,184704.3311
2009-10-01 15:35:00,21.23,21.26,21.19,21.22,184704.33106805963,11.7094,11.7259,11.6873,11.7039,184704.3311
2009-10-01 15:40:00,21.22,21.29,21.19,21.19,178415.66081752712,11.7039,11.7425,11.6873,11.6873,178415.6608
2009-10-01 15:45:00,21.2,21.22,21.19,21.21,144639.4157622477,11.6928,11.7039,11.6873,11.6983,144639.4158
2009-10-01 15:50:00,21.2,21.21,21.06,21.07,290191.7030124759,11.6928,11.6983,11.6156,11.6211,290191.703
2009-10-01 15:55:00,21.07,21.13,21.05,21.05,336038.13774216454,11.6211,11.6542,11.6101,11.6101,336038.1377
2009-10-02 09:30:00,20.58,20.71,20.09,20.61,219799.16827264428,11.3509,11.4226,11.0806,11.3674,219799.1683
2009-10-02 09:35:00,20.6,20.7,20.52,20.7,104270.20996044224,11.3619,11.417,11.3178,11.417,104270.21
2009-10-02 09:40:00,20.71,20.77,20.55,20.56,118267.57277614364,11.4226,11.4557,11.3343,11.3398,118267.5728
2009-10-02 09:45:00,20.57,20.69,20.54,20.64,136930.7231970788,11.3453,11.4115,11.3288,11.384,136930.7232
2009-10-02 09:50:00,20.67,20.78,20.62,20.63,150420.93518612435,11.4005,11.4612,11.3729,11.3784,150420.9352
2009-10-02 09:55:00,20.63,20.67,20.47,20.47,92200.02028603306,11.3784,11.4005,11.2902,11.2902,92200.0203
2009-10-02 10:00:00,20.48,20.65,20.33,20.64,224870.6765392028,11.2957,11.3895,11.213,11.384,224870.6765
2009-10-02 10:05:00,20.63,20.65,20.45,20.49,121614.76823207222,11.3784,11.3895,11.2792,11.3012,121614.7682
2009-10-02 10:10:00,20.5,20.63,20.45,20.5,155391.01328735167,11.3067,11.3784,11.2792,11.3067,155391.0133
2009-10-02 10:15:00,20.53,20.66,20.49,20.54,124049.09220002028,11.3233,11.395,11.3012,11.3288,124049.0922
2009-10-02 10:20:00,20.55,20.8,20.54,20.72,107515.97525103966,11.3343,11.4722,11.3288,11.4281,107515.9753
2009-10-02 10:25:00,20.73,20.86,20.72,20.83,149812.35419413733,11.4336,11.5053,11.4281,11.4887,149812.3542
2009-10-02 10:30:00,20.83,21.03,20.8,21.02,77086.92565168881,11.4887,11.5991,11.4722,11.5935,77086.9257
2009-10-02 10:35:00,21.02,21.09,20.94,20.95,107008.8244243838,11.5935,11.6322,11.5494,11.5549,107008.8244
2009-10-02 10:40:00,20.94,20.94,20.71,20.73,88751.39466477331,11.5494,11.5494,11.4226,11.4336,88751.3947
2009-10-02 10:45:00,20.73,20.73,20.6,20.6,62278.12151333807,11.4336,11.4336,11.3619,11.3619,62278.1215
2009-10-02 10:50:00,20.6,20.64,20.5,20.55,94837.20458464348,11.3619,11.384,11.3067,11.3343,94837.2046
2009-10-02 10:55:00,20.56,20.59,20.48,20.51,81752.71325692261,11.3398,11.3564,11.2957,11.3123,81752.7133
2009-10-02 11:00:00,20.53,20.59,20.5,20.58,49599.35084694188,11.3233,11.3564,11.3067,11.3509,49599.3508
2009-10-02 11:05:00,20.58,20.63,20.55,20.57,40876.3566284613,11.3509,11.3784,11.3343,11.3453,40876.3566
2009-10-02 11:10:00,20.56,20.57,20.49,20.54,43614.97109240288,11.3398,11.3453,11.3012,11.3288,43614.9711
2009-10-02 11:15:00,20.54,20.65,20.54,20.57,33066.233897961254,11.3288,11.3895,11.3288,11.3453,33066.2339
2009-10-02 11:20:00,20.57,20.65,20.53,20.65,30530.47976468201,11.3453,11.3895,11.3233,11.3895,30530.4798
2009-10-02 11:25:00,20.65,20.65,20.6,20.63,48382.18886296784,11.3895,11.3895,11.3619,11.3784,48382.1889
2009-10-02 11:30:00,20.63,20.75,20.63,20.63,64915.30581194847,11.3784,11.4446,11.3784,11.3784,64915.3058
2009-10-02 11:35:00,20.63,20.68,20.57,20.63,102038.7463231565,11.3784,11.406,11.3453,11.3784,102038.7463
2009-10-02 11:40:00,20.62,20.62,20.52,20.59,34384.826047266455,11.3729,11.3729,11.3178,11.3564,34384.826
2009-10-02 11:45:00,20.6,20.63,20.56,20.63,20894.614058220915,11.3619,11.3784,11.3398,11.3784,20894.6141
2009-10-02 11:50:00,20.63,20.71,20.63,20.69,31037.630591337864,11.3784,11.4226,11.3784,11.4115,31037.6306
2009-10-02 11:55:00,20.69,20.69,20.57,20.59,30834.770260675527,11.4115,11.4115,11.3453,11.3564,30834.7703
2009-10-02 12:00:00,20.59,20.71,20.59,20.71,39557.7644791561,11.3564,11.4226,11.3564,11.4226,39557.7645
2009-10-02 12:05:00,20.71,20.78,20.67,20.69,57206.61324677959,11.4226,11.4612,11.4005,11.4115,57206.6132
2009-10-02 12:10:00,20.69,20.73,20.63,20.63,23633.22852216249,11.4115,11.4336,11.3784,11.3784,23633.2285
2009-10-02 12:15:00,20.63,20.78,20.63,20.75,25661.83182878588,11.3784,11.4612,11.3784,11.4446,25661.8318
2009-10-02 12:20:00,20.75,20.77,20.71,20.75,30124.759103357337,11.4446,11.4557,11.4226,11.4446,30124.7591
2009-10-02 12:25:00,20.75,20.78,20.72,20.78,14301.653311694898,11.4446,11.4612,11.4281,11.4612,14301.6533
2009-10-02 12:30:00,20.79,20.83,20.75,20.78,37529.16117253271,11.4667,11.4887,11.4446,11.4612,37529.1612
2009-10-02 12:35:00,20.77,20.78,20.75,20.75,18967.440916928696,11.4557,11.4612,11.4446,11.4446,18967.4409
2009-10-02 12:40:00,20.76,20.82,20.63,20.63,52439.395476214624,11.4501,11.4832,11.3784,11.3784,52439.3955
2009-10-02 12:45:00,20.63,20.71,20.62,20.67,30834.770260675527,11.3784,11.4226,11.3729,11.4005,30834.7703
2009-10-02 12:50:00,20.68,20.72,20.65,20.68,30936.200426006693,11.406,11.4281,11.3895,11.406,30936.2004
2009-10-02 12:55:00,20.68,20.72,20.63,20.71,17243.128106298813,11.406,11.4281,11.3784,11.4226,17243.1281
2009-10-02 13:00:00,20.71,20.78,20.69,20.75,25560.40166345471,11.4226,11.4612,11.4115,11.4446,25560.4017
2009-10-02 13:05:00,20.73,20.75,20.71,20.75,8114.413226493559,11.4336,11.4446,11.4226,11.4446,8114.4132
2009-10-02 13:10:00,20.74,20.87,20.72,20.8,75971.19383304595,11.4391,11.5108,11.4281,11.4722,75971.1938
2009-10-02 13:15:00,20.79,20.79,20.72,20.78,34486.256212597626,11.4667,11.4667,11.4281,11.4612,34486.2562
2009-10-02 13:20:00,20.78,20.79,20.76,20.79,12475.910335733848,11.4612,11.4667,11.4501,11.4667,12475.9103
2009-10-02 13:25:00,20.79,20.84,20.79,20.83,13490.21198904554,11.4667,11.4943,11.4667,11.4887,13490.212
2009-10-02 13:30:00,20.83,20.87,20.81,20.81,22111.77604219495,11.4887,11.5108,11.4777,11.4777,22111.776
2009-10-02 13:35:00,20.82,20.84,20.73,20.74,37833.45166852622,11.4832,11.4943,11.4336,11.4391,37833.4517
2009-10-02 13:40:00,20.74,20.79,20.71,20.78,29110.457450045644,11.4391,11.4667,11.4226,11.4612,29110.4575
2009-10-02 13:45:00,20.78,20.84,20.76,20.83,32457.652905974235,11.4612,11.4943,11.4501,11.4887,32457.6529
2009-10-02 13:50:00,20.84,20.85,20.78,20.78,21198.904554214423,11.4943,11.4998,11.4612,11.4612,21198.9046
2009-10-02 13:55:00,20.79,20.86,20.78,20.78,32254.79257531189,11.4667,11.5053,11.4612,11.4612,32254.7926
2009-10-02 14:00:00,20.78,20.98,20.71,20.98,326706.5625316969,11.4612,11.5715,11.4226,11.5715,326706.5625
2009-10-02 14:05:00,20.88,21.22,20.88,21.18,850999.087128512,11.5163,11.7039,11.5163,11.6818,850999.0871
2009-10-02 14:10:00,21.18,21.26,21.12,21.16,201947.4591743585,11.6818,11.7259,11.6487,11.6708,201947.4592
2009-10-02 14:15:00,21.17,21.32,21.17,21.29,128714.87980525408,11.6763,11.759,11.6763,11.7425,128714.8798
2009-10-02 14:20:00,21.3,21.32,21.23,21.28,150522.36535145552,11.748,11.759,11.7094,11.7369,150522.3654
2009-10-02 14:25:00,21.28,21.38,21.28,21.33,113297.49467491632,11.7369,11.7921,11.7369,11.7645,113297.4947
2009-10-02 14:30:00,21.33,21.43,21.32,21.35,121107.61740541636,11.7645,11.8197,11.759,11.7756,121107.6174
2009-10-02 14:35:00,21.35,21.4,21.33,21.33,70291.10457450045,11.7756,11.8031,11.7645,11.7645,70291.1046
2009-10-02 14:40:00,21.33,21.33,21.29,21.3,47672.17770564966,11.7645,11.7645,11.7425,11.748,47672.1777
2009-10-02 14:45:00,21.29,21.39,21.29,21.36,63089.562835987424,11.7425,11.7976,11.7425,11.7811,63089.5628
2009-10-02 14:50:00,21.35,21.43,21.34,21.36,65523.88680393549,11.7756,11.8197,11.77,11.7811,65523.8868
2009-10-02 14:55:00,21.36,21.39,21.33,21.36,83984.17689420834,11.7811,11.7976,11.7645,11.7811,83984.1769
2009-10-02 15:00:00,21.35,21.36,21.22,21.27,165534.0298204686,11.7756,11.7811,11.7039,11.7314,165534.0298
2009-10-02 15:05:00,21.26,21.28,21.23,21.26,74044.02069175373,11.7259,11.7369,11.7094,11.7259,74044.0207
2009-10-02 15:10:00,21.25,21.25,21.19,21.21,170301.24759103358,11.7204,11.7204,11.6873,11.6983,170301.2476
2009-10-02 15:15:00,21.2,21.22,21.18,21.21,110558.88021097476,11.6928,11.7039,11.6818,11.6983,110558.8802
2009-10-02 15:20:00,21.2,21.21,21.19,21.2,28704.73678872097,11.6928,11.6983,11.6873,11.6928,28704.7368
2009-10-02 15:25:00,21.2,21.2,21.14,21.14,56598.032254792575,11.6928,11.6928,11.6597,11.6597,56598.0323
2009-10-02 15:30:00,21.14,21.26,21.14,21.25,158839.6389086114,11.6597,11.7259,11.6597,11.7204,158839.6389
2009-10-02 15:35:00,21.24,21.25,21.18,21.19,84491.32772086418,11.7149,11.7204,11.6818,11.6873,84491.3277
2009-10-02 15:40:00,21.19,21.19,21.14,21.15,68262.50126787707,11.6873,11.6873,11.6597,11.6652,68262.5013
2009-10-02 15:45:00,21.15,21.2,21.13,21.14,98590.12070189674,11.6652,11.6928,11.6542,11.6597,98590.1207
2009-10-02 15:50:00,21.14,21.14,21.04,21.1,242113.8046455016,11.6597,11.6597,11.6046,11.6377,242113.8046
2009-10-02 15:55:00,21.1,21.13,21.07,21.1,355309.86915508675,11.6377,11.6542,11.6211,11.6377,355309.8692
2009-10-05 09:30:00,21.31,21.38,21.11,21.24,91997.15995537072,11.7535,11.7921,11.6432,11.7149,91997.16
2009-10-05 09:35:00,21.24,21.24,20.96,21.19,65828.177299929,11.7149,11.7149,11.5604,11.6873,65828.1773
2009-10-05 09:40:00,21.16,21.33,21.11,21.16,87737.0930114616,11.6708,11.7645,11.6432,11.6708,87737.093
2009-10-05 09:45:00,21.17,21.4,21.17,21.36,84288.46739020184,11.6763,11.8031,11.6763,11.7811,84288.4674
2009-10-05 09:50:00,21.39,21.51,21.36,21.51,57206.61324677959,11.7976,11.8638,11.7811,11.8638,57206.6132
2009-10-05 09:55:00,21.49,21.53,21.33,21.34,87838.52317679278,11.8528,11.8748,11.7645,11.77,87838.5232
2009-10-05 10:00:00,21.34,21.46,21.24,21.24,127802.00831727356,11.77,11.8362,11.7149,11.7149,127802.0083
2009-10-05 10:05:00,21.24,21.28,21.09,21.18,197484.531899787,11.7149,11.7369,11.6322,11.6818,197484.5319
2009-10-05 10:10:00,21.19,21.33,21.16,21.32,109747.4388883254,11.6873,11.7645,11.6708,11.759,109747.4389
2009-10-05 10:15:00,21.33,21.37,21.24,21.34,75565.47317172127,11.7645,11.7866,11.7149,11.77,75565.4732
2009-10-05 10:20:00,21.34,21.37,21.25,21.27,78304.08763566284,11.77,11.7866,11.7204,11.7314,78304.0876
2009-10-05 10:25:00,21.26,21.26,21.11,21.21,87635.66284613044,11.7259,11.7259,11.6432,11.6983,87635.6628
2009-10-05 10:30:00,21.21,21.22,21.07,21.07,63698.14382797444,11.6983,11.7039,11.6211,11.6211,63698.1438
2009-10-05 10:35:00,21.07,21.21,21.05,21.2,63089.562835987424,11.6211,11.6983,11.6101,11.6928,63089.5628
2009-10-05 10:40:00,21.2,21.21,21.12,21.21,45846.43472968861,11.6928,11.6983,11.6487,11.6983,45846.4347
2009-10-05 10:45:00,21.21,21.25,21.16,21.2,86114.2103661629,11.6983,11.7204,11.6708,11.6928,86114.2104
2009-10-05 10:50:00,21.2,21.25,21.17,21.23,43614.97109240288,11.6928,11.7204,11.6763,11.7094,43614.9711
2009-10-05 10:55:00,21.23,21.38,21.22,21.34,44324.98224972107,11.7094,11.7921,11.7039,11.77,44324.9822
2009-10-05 11:00:00,21.35,21.46,21.35,21.45,105487.37194441629,11.7756,11.8362,11.7756,11.8307,105487.3719
2009-10-05 11:05:00,21.46,21.5,21.42,21.42,54163.70828684451,11.8362,11.8583,11.8142,11.8142,54163.7083
2009-10-05 11:10:00,21.42,21.43,21.36,21.39,29110.457450045644,11.8142,11.8197,11.7811,11.7976,29110.4575
2009-10-05 11:15:00,21.39,21.4,21.34,21.4,37123.44051120804,11.7976,11.8031,11.77,11.8031,37123.4405
2009-10-05 11:20:00,21.4,21.41,21.38,21.41,21503.19505020793,11.8031,11.8086,11.7921,11.8086,21503.1951
2009-10-05 11:25:00,21.41,21.41,21.36,21.37,43006.39010041586,11.8086,11.8086,11.7811,11.7866,43006.3901
2009-10-05 11:30:00,21.38,21.45,21.36,21.39,39862.05497514961,11.7921,11.8307,11.7811,11.7976,39862.055
2009-10-05 11:35:00,21.38,21.38,21.27,21.33,47469.31737498733,11.7921,11.7921,11.7314,11.7645,47469.3174
2009-10-05 11:40:00,21.33,21.42,21.33,21.41,15620.245461000102,11.7645,11.8142,11.7645,11.8086,15620.2455
2009-10-05 11:45:00,21.4,21.46,21.38,21.45,34181.96571660412,11.8031,11.8362,11.7921,11.8307,34181.9657
2009-10-05 11:50:00,21.45,21.54,21.44,21.48,44730.702911045744,11.8307,11.8803,11.8252,11.8473,44730.7029
2009-10-05 11:55:00,21.48,21.57,21.48,21.5,34993.40703925347,11.8473,11.8969,11.8473,11.8583,34993.407
2009-10-05 12:00:00,21.52,21.57,21.5,21.56,13895.93265037022,11.8693,11.8969,11.8583,11.8914,13895.9327
2009-10-05 12:05:00,21.56,21.57,21.48,21.48,26371.842986104068,11.8914,11.8969,11.8473,11.8473,26371.843
2009-10-05 12:10:00,21.48,21.48,21.44,21.46,30226.189268688508,11.8473,11.8473,11.8252,11.8362,30226.1893
2009-10-05 12:15:00,21.47,21.51,21.47,21.5,14403.083477026068,11.8417,11.8638,11.8417,11.8583,14403.0835
2009-10-05 12:20:00,21.51,21.54,21.48,21.54,29820.46860736383,11.8638,11.8803,11.8473,11.8803,29820.4686
2009-10-05 12:25:00,21.54,21.54,21.44,21.44,30023.32893802617,11.8803,11.8803,11.8252,11.8252,30023.3289
2009-10-05 12:30:00,21.44,21.46,21.43,21.45,24444.669844811848,11.8252,11.8362,11.8197,11.8307,24444.6698
2009-10-05 12:35:00,21.45,21.46,21.41,21.41,27386.14463941576,11.8307,11.8362,11.8086,11.8086,27386.1446
2009-10-05 12:40:00,21.42,21.52,21.42,21.46,37833.45166852622,11.8142,11.8693,11.8142,11.8362,37833.4517
2009-10-05 12:45:00,21.47,21.55,21.47,21.54,23430.36819150015,11.8417,11.8859,11.8417,11.8803,23430.3682
2009-10-05 12:50:00,21.54,21.57,21.52,21.56,19981.74257024039,11.8803,11.8969,11.8693,11.8914,19981.7426
2009-10-05 12:55:00,21.57,21.57,21.51,21.55,37630.59133786388,11.8969,11.8969,11.8638,11.8859,37630.5913
2009-10-05 13:00:00,21.55,21.56,21.51,21.53,24140.37934881834,11.8859,11.8914,11.8638,11.8748,24140.3793
2009-10-05 13:05:00,21.54,21.59,21.54,21.59,32863.37356729891,11.8803,11.9079,11.8803,11.9079,32863.3736
2009-10-05 13:10:00,21.59,21.59,21.52,21.56,36717.71984988335,11.9079,11.9079,11.8693,11.8914,36717.7198
2009-10-05 13:15:00,21.55,21.58,21.55,21.57,26067.55249011056,11.8859,11.9024,11.8859,11.8969,26067.5525
2009-10-05 13:20:00,21.57,21.61,21.56,21.56,38644.89299117558,11.8969,11.919,11.8914,11.8914,38644.893
2009-10-05 13:25:00,21.57,21.6,21.56,21.59,37630.59133786388,11.8969,11.9134,11.8914,11.9079,37630.5913
2009-10-05 13:30:00,21.58,21.59,21.52,21.53,20590.323562227408,11.9024,11.9079,11.8693,11.8748,20590.3236
2009-10-05 13:35:00,21.52,21.55,21.52,21.55,21097.474388883253,11.8693,11.8859,11.8693,11.8859,21097.4744
2009-10-05 13:40:00,21.54,21.58,21.54,21.56,22416.066538188457,11.8803,11.9024,11.8803,11.8914,22416.0665
2009-10-05 13:45:00,21.55,21.59,21.53,21.58,23430.36819150015,11.8859,11.9079,11.8748,11.9024,23430.3682
2009-10-05 13:50:00,21.58,21.61,21.58,21.59,42904.95993508469,11.9024,11.919,11.9024,11.9079,42904.9599
2009-10-05 13:55:00,21.58,21.58,21.54,21.54,20590.323562227408,11.9024,11.9024,11.8803,11.8803,20590.3236
2009-10-05 14:00:00,21.54,21.56,21.53,21.53,47063.59671366264,11.8803,11.8914,11.8748,11.8748,47063.5967
2009-10-05 14:05:00,21.53,21.57,21.53,21.55,65625.31696926666,11.8748,11.8969,11.8748,11.8859,65625.317
2009-10-05 14:10:00,21.55,21.57,21.55,21.56,38239.172329850895,11.8859,11.8969,11.8859,11.8914,38239.1723
2009-10-05 14:15:00,21.57,21.61,21.55,21.55,20691.75372755857,11.8969,11.919,11.8859,11.8859,20691.7537
2009-10-05 14:20:00,21.55,21.58,21.54,21.58,55989.45126280556,11.8859,11.9024,11.8803,11.9024,55989.4513
2009-10-05 14:25:00,21.58,21.59,21.55,21.58,34993.40703925347,11.9024,11.9079,11.8859,11.9024,34993.407
2009-10-05 14:30:00,21.59,21.66,21.59,21.64,20793.183892889745,11.9079,11.9465,11.9079,11.9355,20793.1839
2009-10-05 14:35:00,21.63,21.66,21.63,21.64,19170.30124759104,11.93,11.9465,11.93,11.9355,19170.3012
2009-10-05 14:40:00,21.64,21.68,21.6,21.68,34283.395881935285,11.9355,11.9576,11.9134,11.9576,34283.3959
2009-10-05 14:45:00,21.69,21.77,21.68,21.77,80434.12110761741,11.9631,12.0072,11.9576,12.0072,80434.1211
2009-10-05 14:50:00,21.77,21.82,21.76,21.78,181154.2752814687,12.0072,12.0348,12.0017,12.0127,181154.2753
2009-10-05 14:55:00,21.78,21.78,21.69,21.7,173648.44304696217,12.0127,12.0127,11.9631,11.9686,173648.443
2009-10-05 15:00:00,21.7,21.73,21.66,21.68,96764.37772593569,11.9686,11.9851,11.9465,11.9576,96764.3777
2009-10-05 15:05:00,21.68,21.71,21.64,21.69,97372.95871792272,11.9576,11.9741,11.9355,11.9631,97372.9587
2009-10-05 15:10:00,21.68,21.7,21.6,21.6,77796.936809007,11.9576,11.9686,11.9134,11.9134,77796.9368
2009-10-05 15:15:00,21.61,21.61,21.53,21.55,106298.81326706562,11.919,11.919,11.8748,11.8859,106298.8133
2009-10-05 15:20:00,21.54,21.56,21.49,21.5,186935.79470534532,11.8803,11.8914,11.8528,11.8583,186935.7947
2009-10-05 15:25:00,21.51,21.53,21.48,21.5,76376.91449437062,11.8638,11.8748,11.8473,11.8583,76376.9145
2009-10-05 15:30:00,21.5,21.54,21.49,21.51,113297.49467491632,11.8583,11.8803,11.8528,11.8638,113297.4947
2009-10-05 15:35:00,21.5,21.58,21.49,21.56,100923.01450451365,11.8583,11.9024,11.8528,11.8914,100923.0145
2009-10-05 15:40:00,21.55,21.56,21.44,21.46,212597.62653413124,11.8859,11.8914,11.8252,11.8362,212597.6265
2009-10-05 15:45:00,21.46,21.52,21.46,21.52,78101.2273050005,11.8362,11.8693,11.8362,11.8693,78101.2273
2009-10-05 15:50:00,21.52,21.52,21.41,21.43,252561.11167461204,11.8693,11.8693,11.8086,11.8197,252561.1117
2009-10-05 15:55:00,21.44,21.48,21.43,21.47,373770.1592453596,11.8252,11.8473,11.8197,11.8417,373770.1592
2009-10-06 09:30:00,21.8,21.82,21.66,21.69,67653.92027589005,12.0238,12.0348,11.9465,11.9631,67653.9203
2009-10-06 09:35:00,21.69,21.73,21.61,21.72,57105.18308144842,11.9631,11.9851,11.919,11.9796,57105.1831
2009-10-06 09:40:00,21.72,21.78,21.68,21.76,91895.72979003956,11.9796,12.0127,11.9576,12.0017,91895.7298
2009-10-06 09:45:00,21.76,21.9,21.76,21.82,68059.64093721473,12.0017,12.0789,12.0017,12.0348,68059.6409
2009-10-06 09:50:00,21.81,21.83,21.73,21.77,81854.14342225378,12.0293,12.0403,11.9851,12.0072,81854.1434
2009-10-06 09:55:00,21.78,21.8,21.68,21.69,91388.57896338373,12.0127,12.0238,11.9576,11.9631,91388.579
2009-10-06 10:00:00,21.7,21.76,21.68,21.72,136423.57237042295,11.9686,12.0017,11.9576,11.9796,136423.5724
2009-10-06 10:05:00,21.72,21.75,21.6,21.66,142205.09179429963,11.9796,11.9962,11.9134,11.9465,142205.0918
2009-10-06 10:10:00,21.66,21.69,21.59,21.65,115021.8074855462,11.9465,11.9631,11.9079,11.941,115021.8075
2009-10-06 10:15:00,21.65,21.66,21.6,21.61,64915.30581194847,11.941,11.9465,11.9134,11.919,64915.3058
2009-10-06 10:20:00,21.61,21.72,21.61,21.71,107921.69591236432,11.919,11.9796,11.919,11.9741,107921.6959
2009-10-06 10:25:00,21.72,21.72,21.65,21.65,123744.80170402676,11.9796,11.9796,11.941,11.941,123744.8017
2009-10-06 10:30:00,21.66,21.74,21.64,21.69,82462.7244142408,11.9465,11.9907,11.9355,11.9631,82462.7244
2009-10-06 10:35:00,21.68,21.76,21.68,21.76,36819.15001521452,11.9576,12.0017,11.9576,12.0017,36819.15
2009-10-06 10:40:00,21.75,21.86,21.75,21.85,131554.92443452682,11.9962,12.0568,11.9962,12.0513,131554.9244
2009-10-06 10:45:00,21.86,21.92,21.84,21.91,69073.94259052642,12.0568,12.0899,12.0458,12.0844,69073.9426
2009-10-06 10:50:00,21.9,21.96,21.88,21.95,80839.84176894209,12.0789,12.112,12.0679,12.1065,80839.8418
2009-10-06 10:55:00,21.96,22.01,21.96,22.0,56090.88142813673,12.112,12.1396,12.112,12.1341,56090.8814
2009-10-06 11:00:00,22.01,22.02,21.92,21.95,102647.32731514351,12.1396,12.1451,12.0899,12.1065,102647.3273
2009-10-06 11:05:00,21.96,22.03,21.93,22.03,88041.38350745512,12.112,12.1506,12.0955,12.1506,88041.3835
2009-10-06 11:10:00,22.04,22.06,21.93,21.94,86824.22152348109,12.1561,12.1672,12.0955,12.101,86824.2215
2009-10-06 11:15:00,21.94,21.97,21.91,21.94,47063.59671366264,12.101,12.1175,12.0844,12.101,47063.5967
2009-10-06 11:20:00,21.94,21.94,21.83,21.83,72218.27771579268,12.101,12.101,12.0403,12.0403,72218.2777
2009-10-06 11:25:00,21.84,21.93,21.84,21.89,33674.81488994827,12.0458,12.0955,12.0458,12.0734,33674.8149
2009-10-06 11:30:00,21.9,21.95,21.89,21.95,30226.189268688508,12.0789,12.1065,12.0734,12.1065,30226.1893
2009-10-06 11:35:00,21.96,21.98,21.94,21.94,34790.54670859114,12.112,12.123,12.101,12.101,34790.5467
2009-10-06 11:40:00,21.94,21.95,21.89,21.91,24140.37934881834,12.101,12.1065,12.0734,12.0844,24140.3793
2009-10-06 11:45:00,21.9,21.94,21.89,21.91,51120.80332690942,12.0789,12.101,12.0734,12.0844,51120.8033
2009-10-06 11:50:00,21.91,21.93,21.85,21.87,54569.42894816919,12.0844,12.0955,12.0513,12.0624,54569.4289
2009-10-06 11:55:00,21.87,21.94,21.87,21.88,42194.948777766505,12.0624,12.101,12.0624,12.0679,42194.9488
2009-10-06 12:00:00,21.88,21.93,21.88,21.9,96460.0872299422,12.0679,12.0955,12.0679,12.0789,96460.0872
2009-10-06 12:05:00,21.9,21.92,21.84,21.87,49092.20002028604,12.0789,12.0899,12.0458,12.0624,49092.2
2009-10-06 12:10:00,21.86,21.87,21.83,21.84,21198.904554214423,12.0568,12.0624,12.0403,12.0458,21198.9046
2009-10-06 12:15:00,21.84,21.91,21.84,21.91,70189.67440916928,12.0458,12.0844,12.0458,12.0844,70189.6744
2009-10-06 12:20:00,21.91,21.96,21.9,21.94,95547.21574196166,12.0844,12.112,12.0789,12.101,95547.2157
2009-10-06 12:25:00,21.93,22.0,21.92,21.99,55279.440105487374,12.0955,12.1341,12.0899,12.1285,55279.4401
2009-10-06 12:30:00,22.0,22.02,21.99,21.99,56090.88142813673,12.1341,12.1451,12.1285,12.1285,56090.8814
2009-10-06 12:35:00,21.99,22.03,21.98,21.99,85809.91987016938,12.1285,12.1506,12.123,12.1285,85809.9199
2009-10-06 12:40:00,21.99,22.05,21.99,22.02,98590.12070189674,12.1285,12.1616,12.1285,12.1451,98590.1207
2009-10-06 12:45:00,22.01,22.03,21.98,21.99,72623.99837711736,12.1396,12.1506,12.123,12.1285,72623.9984
2009-10-06 12:50:00,21.99,22.01,21.92,21.95,64306.724819961455,12.1285,12.1396,12.0899,12.1065,64306.7248
2009-10-06 12:55:00,21.94,21.96,21.92,21.93,49193.6301856172,12.101,12.112,12.0899,12.0955,49193.6302
2009-10-06 13:00:00,21.93,21.94,21.86,21.92,53555.12729485749,12.0955,12.101,12.0568,12.0899,53555.1273
2009-10-06 13:05:00,21.92,21.93,21.85,21.9,91388.57896338373,12.0899,12.0955,12.0513,12.0789,91388.579
2009-10-06 13:10:00,21.9,21.9,21.88,21.9,30327.61943401968,12.0789,12.0789,12.0679,12.0789,30327.6194
2009-10-06 13:15:00,21.89,21.93,21.87,21.92,67552.49011055888,12.0734,12.0955,12.0624,12.0899,67552.4901
2009-10-06 13:20:00,21.92,21.93,21.88,21.89,82665.58474490313,12.0899,12.0955,12.0679,12.0734,82665.5847
2009-10-06 13:25:00,21.89,21.94,21.86,21.86,62480.98184400041,12.0734,12.101,12.0568,12.0568,62480.9818
2009-10-06 13:30:00,21.85,21.85,21.79,21.82,47063.59671366264,12.0513,12.0513,12.0182,12.0348,47063.5967
2009-10-06 13:35:00,21.82,21.83,21.77,21.78,45034.993407039256,12.0348,12.0403,12.0072,12.0127,45034.9934
2009-10-06 13:40:00,21.78,21.78,21.72,21.74,111471.75169895528,12.0127,12.0127,11.9796,11.9907,111471.7517
2009-10-06 13:45:00,21.74,21.78,21.71,21.78,52033.67481488995,11.9907,12.0127,11.9741,12.0127,52033.6748
2009-10-06 13:50:00,21.77,21.78,21.68,21.72,71812.557054468,12.0072,12.0127,11.9576,11.9796,71812.5571
2009-10-06 13:55:00,21.72,21.78,21.72,21.74,45846.43472968861,11.9796,12.0127,11.9796,11.9907,45846.4347
2009-10-06 14:00:00,21.74,21.74,21.59,21.59,35297.69753524698,11.9907,11.9907,11.9079,11.9079,35297.6975
2009-10-06 14:05:00,21.59,21.62,21.57,21.61,71305.40622781216,11.9079,11.9245,11.8969,11.919,71305.4062
2009-10-06 14:10:00,21.61,21.69,21.59,21.67,28299.016127396288,11.919,11.9631,11.9079,11.952,28299.0161
2009-10-06 14:15:00,21.66,21.67,21.62,21.63,31544.781417993712,11.9465,11.952,11.9245,11.93,31544.7814
2009-10-06 14:20:00,21.63,21.64,21.51,21.56,65929.60746526017,11.93,11.9355,11.8638,11.8914,65929.6075
2009-10-06 14:25:00,21.58,21.61,21.56,21.58,82057.00375291612,11.9024,11.919,11.8914,11.9024,82057.0038
2009-10-06 14:30:00,21.58,21.69,21.56,21.68,99807.28268587078,11.9024,11.9631,11.8914,11.9576,99807.2827
2009-10-06 14:35:00,21.69,21.76,21.62,21.76,128004.8686479359,11.9631,12.0017,11.9245,12.0017,128004.8686
2009-10-06 14:40:00,21.76,21.78,21.59,21.75,88447.1041687798,12.0017,12.0127,11.9079,11.9962,88447.1042
2009-10-06 14:45:00,21.75,21.76,21.59,21.68,127091.99715995535,11.9962,12.0017,11.9079,11.9576,127091.9972
2009-10-06 14:50:00,21.69,21.7,21.65,21.69,73536.86986509788,11.9631,11.9686,11.941,11.9631,73536.8699
2009-10-06 14:55:00,21.68,21.7,21.67,21.7,23024.64753017548,11.9576,11.9686,11.952,11.9686,23024.6475
2009-10-06 15:00:00,21.69,21.69,21.65,21.65,19778.88223957805,11.9631,11.9631,11.941,11.941,19778.8822
2009-10-06 15:05:00,21.66,21.77,21.66,21.75,122121.91905872806,11.9465,12.0072,11.9465,11.9962,122121.9191
2009-10-06 15:10:00,21.76,21.84,21.75,21.79,95040.06491530582,12.0017,12.0458,11.9962,12.0182,95040.0649
2009-10-06 15:15:00,21.79,21.84,21.78,21.8,75464.0430063901,12.0182,12.0458,12.0127,12.0238,75464.043
2009-10-06 15:20:00,21.81,21.86,21.76,21.8,79115.5289583122,12.0293,12.0568,12.0017,12.0238,79115.529
2009-10-06 15:25:00,21.8,21.87,21.79,21.82,93315.75210467594,12.0238,12.0624,12.0182,12.0348,93315.7521
2009-10-06 15:30:00,21.82,21.89,21.79,21.86,114311.796328228,12.0348,12.0734,12.0182,12.0568,114311.7963
2009-10-06 15:35:00,21.85,21.87,21.82,21.84,92301.45045136425,12.0513,12.0624,12.0348,12.0458,92301.4505
2009-10-06 15:40:00,21.84,21.85,21.79,21.83,154478.14179937114,12.0458,12.0513,12.0182,12.0403,154478.1418
2009-10-06 15:45:00,21.83,21.85,21.8,21.84,148798.05254082565,12.0403,12.0513,12.0238,12.0458,148798.0525
2009-10-06 15:50:00,21.83,21.88,21.83,21.84,213307.63769144943,12.0403,12.0679,12.0403,12.0458,213307.6377
2009-10-06 15:55:00,21.84,21.88,21.84,21.85,269297.088954255,12.0458,12.0679,12.0458,12.0513,269297.089
2009-10-07 09:30:00,21.79,21.91,21.55,21.57,94735.7744193123,12.0182,12.0844,11.8859,11.8969,94735.7744
2009-10-07 09:35:00,21.57,21.77,21.57,21.76,60148.08804138351,11.8969,12.0072,11.8969,12.0017,60148.088
2009-10-07 09:40:00,21.75,21.77,21.6,21.68,72015.41738513033,11.9962,12.0072,11.9134,11.9576,72015.4174
2009-10-07 09:45:00,21.68,21.72,21.5,21.56,81955.57358758495,11.9576,11.9796,11.8583,11.8914,81955.5736
2009-10-07 09:50:00,21.57,21.8,21.57,21.67,94735.7744193123,11.8969,12.0238,11.8969,11.952,94735.7744
2009-10-07 09:55:00,21.67,21.83,21.67,21.7,77594.07647834466,11.952,12.0403,11.952,11.9686,77594.0765
2009-10-07 10:00:00,21.7,21.74,21.64,21.69,75971.19383304595,11.9686,11.9907,11.9355,11.9631,75971.1938
2009-10-07 10:05:00,21.69,21.73,21.62,21.72,35703.41819657166,11.9631,11.9851,11.9245,11.9796,35703.4182
2009-10-07 10:10:00,21.72,21.78,21.69,21.78,80738.41160361092,11.9796,12.0127,11.9631,12.0127,80738.4116
2009-10-07 10:15:00,21.78,21.89,21.78,21.8,78101.2273050005,12.0127,12.0734,12.0127,12.0238,78101.2273
2009-10-07 10:20:00,21.8,21.83,21.76,21.81,43006.39010041586,12.0238,12.0403,12.0017,12.0293,43006.3901
2009-10-07 10:25:00,21.81,21.82,21.77,21.79,22314.636372857287,12.0293,12.0348,12.0072,12.0182,22314.6364
2009-10-07 10:30:00,21.78,21.78,21.55,21.59,86722.79135814992,12.0127,12.0127,11.8859,11.9079,86722.7914
2009-10-07 10:35:00,21.59,21.75,21.59,21.69,79419.8194543057,11.9079,11.9962,11.9079,11.9631,79419.8195
2009-10-07 10:40:00,21.7,21.75,21.67,21.72,31544.781417993712,11.9686,11.9962,11.952,11.9796,31544.7814
2009-10-07 10:45:00,21.72,21.74,21.65,21.65,43817.83142306522,11.9796,11.9907,11.941,11.941,43817.8314
2009-10-07 10:50:00,21.65,21.76,21.65,21.75,24343.23967948068,11.941,12.0017,11.941,11.9962,24343.2397
2009-10-07 10:55:00,21.75,21.76,21.72,21.74,16735.977279642964,11.9962,12.0017,11.9796,11.9907,16735.9773
2009-10-07 11:00:00,21.75,21.79,21.75,21.77,65929.60746526017,11.9962,12.0182,11.9962,12.0072,65929.6075
2009-10-07 11:05:00,21.77,21.79,21.69,21.7,66639.61862257836,12.0072,12.0182,11.9631,11.9686,66639.6186
2009-10-07 11:10:00,21.7,21.73,21.65,21.66,74956.89217973425,11.9686,11.9851,11.941,11.9465,74956.8922
2009-10-07 11:15:00,21.65,21.69,21.63,21.69,31646.211583324883,11.941,11.9631,11.93,11.9631,31646.2116
2009-10-07 11:20:00,21.68,21.71,21.68,21.68,23227.507860837813,11.9576,11.9741,11.9576,11.9576,23227.5079
2009-10-07 11:25:00,21.68,21.69,21.63,21.67,15518.815295668932,11.9576,11.9631,11.93,11.952,15518.8153
2009-10-07 11:30:00,21.66,21.66,21.58,21.59,33167.664063292425,11.9465,11.9465,11.9024,11.9079,33167.6641
2009-10-07 11:35:00,21.57,21.6,21.53,21.55,31646.211583324883,11.8969,11.9134,11.8748,11.8859,31646.2116
2009-10-07 11:40:00,21.55,21.58,21.53,21.57,23734.658687493666,11.8859,11.9024,11.8748,11.8969,23734.6587
2009-10-07 11:45:00,21.56,21.61,21.52,21.6,66031.03763059134,11.8914,11.919,11.8693,11.9134,66031.0376
2009-10-07 11:50:00,21.6,21.64,21.59,21.6,22821.78719951313,11.9134,11.9355,11.9079,11.9134,22821.7872
2009-10-07 11:55:00,21.6,21.62,21.55,21.55,37427.73100720154,11.9134,11.9245,11.8859,11.8859,37427.731
2009-10-07 12:00:00,21.55,21.61,21.53,21.58,48686.47935896136,11.8859,11.919,11.8748,11.9024,48686.4794
2009-10-07 12:05:00,21.58,21.6,21.58,21.59,7810.122730500051,11.9024,11.9134,11.9024,11.9079,7810.1227
2009-10-07 12:10:00,21.6,21.6,21.54,21.54,35804.84836190283,11.9134,11.9134,11.8803,11.8803,35804.8484
2009-10-07 12:15:00,21.55,21.62,21.55,21.6,18257.42975961051,11.8859,11.9245,11.8859,11.9134,18257.4298
2009-10-07 12:20:00,21.61,21.62,21.57,21.58,24140.37934881834,11.919,11.9245,11.8969,11.9024,24140.3793
2009-10-07 12:25:00,21.6,21.62,21.58,21.58,29313.31778070798,11.9134,11.9245,11.9024,11.9024,29313.3178
2009-10-07 12:30:00,21.58,21.59,21.46,21.49,71001.11573181865,11.9024,11.9079,11.8362,11.8528,71001.1157
2009-10-07 12:35:00,21.5,21.51,21.42,21.43,51526.5239882341,11.8583,11.8638,11.8142,11.8197,51526.524
2009-10-07 12:40:00,21.43,21.49,21.42,21.47,17445.988436961154,11.8197,11.8528,11.8142,11.8417,17445.9884
2009-10-07 12:45:00,21.48,21.54,21.48,21.53,32964.803732630084,11.8473,11.8803,11.8473,11.8748,32964.8037
2009-10-07 12:50:00,21.54,21.6,21.54,21.57,36616.28968455218,11.8803,11.9134,11.8803,11.8969,36616.2897
2009-10-07 12:55:00,21.58,21.58,21.56,21.57,16634.547114311797,11.9024,11.9024,11.8914,11.8969,16634.5471
2009-10-07 13:00:00,21.57,21.58,21.5,21.5,25661.83182878588,11.8969,11.9024,11.8583,11.8583,25661.8318
2009-10-07 13:05:00,21.5,21.5,21.45,21.46,43716.40125773405,11.8583,11.8583,11.8307,11.8362,43716.4013
2009-10-07 13:10:00,21.46,21.49,21.46,21.47,42702.09960442236,11.8362,11.8528,11.8362,11.8417,42702.0996
2009-10-07 13:15:00,21.47,21.51,21.44,21.5,37022.010345876864,11.8417,11.8638,11.8252,11.8583,37022.0103
2009-10-07 13:20:00,21.49,21.5,21.42,21.44,47367.88720965615,11.8528,11.8583,11.8142,11.8252,47367.8872
2009-10-07 13:25:00,21.44,21.45,21.42,21.45,26980.423978091083,11.8252,11.8307,11.8142,11.8307,26980.424
2009-10-07 13:30:00,21.45,21.45,21.43,21.44,22416.066538188457,11.8307,11.8307,11.8197,11.8252,22416.0665
2009-10-07 13:35:00,21.44,21.47,21.41,21.47,34790.54670859114,11.8252,11.8417,11.8086,11.8417,34790.5467
2009-10-07 13:40:00,21.48,21.49,21.43,21.43,26574.703316766405,11.8473,11.8528,11.8197,11.8197,26574.7033
2009-10-07 13:45:00,21.43,21.45,21.41,21.41,22517.496703519628,11.8197,11.8307,11.8086,11.8086,22517.4967
2009-10-07 13:50:00,21.41,21.44,21.41,21.44,26878.99381275992,11.8086,11.8252,11.8086,11.8252,26878.9938
2009-10-07 13:55:00,21.44,21.45,21.42,21.45,34891.97687392231,11.8252,11.8307,11.8142,11.8307,34891.9769
2009-10-07 14:00:00,21.46,21.47,21.41,21.41,34384.826047266455,11.8362,11.8417,11.8086,11.8086,34384.826
2009-10-07 14:05:00,21.42,21.43,21.39,21.4,19880.31240490922,11.8142,11.8197,11.7976,11.8031,19880.3124
2009-10-07 14:10:00,21.41,21.47,21.38,21.38,64712.44548128614,11.8086,11.8417,11.7921,11.7921,64712.4455
2009-10-07 14:15:00,21.39,21.47,21.37,21.47,33877.67522061061,11.7976,11.8417,11.7866,11.8417,33877.6752
2009-10-07 14:20:00,21.47,21.47,21.38,21.39,34891.97687392231,11.8417,11.8417,11.7921,11.7976,34891.9769
2009-10-07 14:25:00,21.38,21.44,21.38,21.42,40673.49629779896,11.7921,11.8252,11.7921,11.8142,40673.4963
2009-10-07 14:30:00,21.43,21.43,21.41,21.43,28603.306623389795,11.8197,11.8197,11.8086,11.8197,28603.3066
2009-10-07 14:35:00,21.43,21.47,21.42,21.46,25763.26199411705,11.8197,11.8417,11.8142,11.8362,25763.262
2009-10-07 14:40:00,21.46,21.46,21.4,21.41,34384.826047266455,11.8362,11.8362,11.8031,11.8086,34384.826
2009-10-07 14:45:00,21.41,21.52,21.41,21.49,56598.032254792575,11.8086,11.8693,11.8086,11.8528,56598.0323
2009-10-07 14:50:00,21.48,21.53,21.48,21.48,47266.45704432498,11.8473,11.8748,11.8473,11.8473,47266.457
2009-10-07 14:55:00,21.49,21.5,21.48,21.49,14403.083477026068,11.8528,11.8583,11.8473,11.8528,14403.0835
2009-10-07 15:00:00,21.49,21.49,21.44,21.45,40977.78679379248,11.8528,11.8528,11.8252,11.8307,40977.7868
2009-10-07 15:05:00,21.45,21.48,21.45,21.48,28096.15579673395,11.8307,11.8473,11.8307,11.8473,28096.1558
2009-10-07 15:10:00,21.48,21.52,21.45,21.5,74754.03184907191,11.8473,11.8693,11.8307,11.8583,74754.0318
2009-10-07 15:15:00,21.5,21.5,21.45,21.47,52845.116137539306,11.8583,11.8583,11.8307,11.8417,52845.1161
2009-10-07 15:20:00,21.46,21.48,21.43,21.46,75869.76366771478,11.8362,11.8473,11.8197,11.8362,75869.7637
2009-10-07 15:25:00,21.46,21.5,21.43,21.46,81346.99259559793,11.8362,11.8583,11.8197,11.8362,81346.9926
2009-10-07 15:30:00,21.46,21.49,21.45,21.47,50512.22233492241,11.8362,11.8528,11.8307,11.8417,50512.2223
2009-10-07 15:35:00,21.46,21.5,21.46,21.48,85201.33887818237,11.8362,11.8583,11.8362,11.8473,85201.3389
2009-10-07 15:40:00,21.49,21.53,21.48,21.48,112384.6231869358,11.8528,11.8748,11.8473,11.8473,112384.6232
2009-10-07 15:45:00,21.48,21.52,21.48,21.49,164114.00750583224,11.8473,11.8693,11.8473,11.8528,164114.0075
2009-10-07 15:50:00,21.49,21.53,21.49,21.53,151029.51617811137,11.8528,11.8748,11.8528,11.8748,151029.5162
2009-10-07 15:55:00,21.52,21.53,21.49,21.5,223957.80505122224,11.8693,11.8748,11.8528,11.8583,223957.8051
2009-10-08 09:30:00,21.7,22.16,21.7,22.09,208946.1405822092,11.9686,12.2223,11.9686,12.1837,208946.1406
2009-10-08 09:35:00,22.1,22.37,22.09,22.34,199614.5653717416,12.1892,12.3381,12.1837,12.3216,199614.5654
2009-10-08 09:40:00,22.33,22.6,22.32,22.52,321330.76376914495,12.3161,12.465,12.3106,12.4209,321330.7638
2009-10-08 09:45:00,22.52,22.59,22.48,22.52,150725.22568211786,12.4209,12.4595,12.3988,12.4209,150725.2257
2009-10-08 09:50:00,22.53,22.53,22.37,22.38,223552.0843898976,12.4264,12.4264,12.3381,12.3436,223552.0844
2009-10-08 09:55:00,22.38,22.38,22.29,22.32,89461.40582209149,12.3436,12.3436,12.294,12.3106,89461.4058
2009-10-08 10:00:00,22.32,22.34,22.2,22.26,83679.88639821483,12.3106,12.3216,12.2444,12.2775,83679.8864
2009-10-08 10:05:00,22.25,22.26,22.11,22.22,128207.72897859824,12.2719,12.2775,12.1947,12.2554,128207.729
2009-10-08 10:10:00,22.23,22.36,22.19,22.36,84085.60705953951,12.2609,12.3326,12.2389,12.3326,84085.6071
2009-10-08 10:15:00,22.34,22.47,22.34,22.43,70696.82523582513,12.3216,12.3933,12.3216,12.3712,70696.8252
2009-10-08 10:20:00,22.43,22.55,22.38,22.53,74754.03184907191,12.3712,12.4374,12.3436,12.4264,74754.0318
2009-10-08 10:25:00,22.53,22.61,22.49,22.6,103154.47814179937,12.4264,12.4705,12.4043,12.465,103154.4781
2009-10-08 10:30:00,22.59,22.69,22.58,22.62,163505.42651384522,12.4595,12.5146,12.454,12.476,163505.4265
2009-10-08 10:35:00,22.63,22.76,22.62,22.74,119079.01409879298,12.4815,12.5532,12.476,12.5422,119079.0141
2009-10-08 10:40:00,22.75,22.75,22.7,22.73,103458.76863779288,12.5477,12.5477,12.5201,12.5367,103458.7686
2009-10-08 10:45:00,22.73,22.8,22.73,22.75,74754.03184907191,12.5367,12.5753,12.5367,12.5477,74754.0318
2009-10-08 10:50:00,22.75,22.75,22.69,22.72,92402.8806166954,12.5477,12.5477,12.5146,12.5312,92402.8806
2009-10-08 10:55:00,22.72,22.8,22.72,22.79,80738.41160361092,12.5312,12.5753,12.5312,12.5698,80738.4116
2009-10-08 11:00:00,22.79,22.85,22.77,22.78,76579.77482503296,12.5698,12.6029,12.5588,12.5643,76579.7748
2009-10-08 11:05:00,22.78,22.9,22.77,22.86,66741.04878790953,12.5643,12.6305,12.5588,12.6084,66741.0488
2009-10-08 11:10:00,22.87,22.91,22.86,22.91,64611.015315954966,12.6139,12.636,12.6084,12.636,64611.0153
2009-10-08 11:15:00,22.91,23.03,22.91,23.02,81245.56243026676,12.636,12.7022,12.636,12.6966,81245.5624
2009-10-08 11:20:00,23.03,23.08,22.99,23.04,74246.88102241607,12.7022,12.7297,12.6801,12.7077,74246.881
2009-10-08 11:25:00,23.05,23.08,22.94,22.96,55380.87027081855,12.7132,12.7297,12.6525,12.6635,55380.8703
2009-10-08 11:30:00,22.96,23.01,22.94,23.0,36717.71984988335,12.6635,12.6911,12.6525,12.6856,36717.7198
2009-10-08 11:35:00,23.0,23.04,22.97,22.97,55380.87027081855,12.6856,12.7077,12.6691,12.6691,55380.8703
2009-10-08 11:40:00,22.96,23.01,22.92,22.92,61263.81986002637,12.6635,12.6911,12.6415,12.6415,61263.8199
2009-10-08 11:45:00,22.92,23.03,22.92,22.95,75058.32234506542,12.6415,12.7022,12.6415,12.658,75058.3223
2009-10-08 11:50:00,22.96,22.97,22.94,22.95,49599.35084694188,12.6635,12.6691,12.6525,12.658,49599.3508
2009-10-08 11:55:00,22.95,22.96,22.93,22.96,24546.10001014301,12.658,12.6635,12.647,12.6635,24546.1
2009-10-08 12:00:00,22.96,22.96,22.86,22.86,46556.4458870068,12.6635,12.6635,12.6084,12.6084,46556.4459
2009-10-08 12:05:00,22.86,22.92,22.86,22.88,32761.943401967743,12.6084,12.6415,12.6084,12.6194,32761.9434
2009-10-08 12:10:00,22.89,22.91,22.87,22.89,25560.40166345471,12.6249,12.636,12.6139,12.6249,25560.4017
2009-10-08 12:15:00,22.89,22.95,22.88,22.94,46150.72522568212,12.6249,12.658,12.6194,12.6525,46150.7252
2009-10-08 12:20:00,22.94,22.97,22.93,22.96,40572.06613246779,12.6525,12.6691,12.647,12.6635,40572.0661
2009-10-08 12:25:00,22.97,23.04,22.95,23.04,65523.88680393549,12.6691,12.7077,12.658,12.7077,65523.8868
2009-10-08 12:30:00,23.04,23.09,23.02,23.03,173141.29222030632,12.7077,12.7352,12.6966,12.7022,173141.2922
2009-10-08 12:35:00,23.03,23.07,23.02,23.05,34790.54670859114,12.7022,12.7242,12.6966,12.7132,34790.5467
2009-10-08 12:40:00,23.06,23.14,23.05,23.13,86418.5008621564,12.7187,12.7628,12.7132,12.7573,86418.5009
2009-10-08 12:45:00,23.13,23.15,23.11,23.12,55178.00994015621,12.7573,12.7683,12.7463,12.7518,55178.0099
2009-10-08 12:50:00,23.12,23.16,23.11,23.16,37022.010345876864,12.7518,12.7739,12.7463,12.7739,37022.0103
2009-10-08 12:55:00,23.16,23.22,23.12,23.12,137640.734354397,12.7739,12.8069,12.7518,12.7518,137640.7344
2009-10-08 13:00:00,23.12,23.12,23.07,23.07,53757.98762551983,12.7518,12.7518,12.7242,12.7242,53757.9876
2009-10-08 13:05:00,23.07,23.07,23.02,23.05,56090.88142813673,12.7242,12.7242,12.6966,12.7132,56090.8814
2009-10-08 13:10:00,23.04,23.04,22.96,22.96,78608.37813165635,12.7077,12.7077,12.6635,12.6635,78608.3781
2009-10-08 13:15:00,22.96,23.02,22.95,23.01,26878.99381275992,12.6635,12.6966,12.658,12.6911,26878.9938
2009-10-08 13:20:00,23.02,23.02,22.97,22.97,53149.40663353281,12.6966,12.6966,12.6691,12.6691,53149.4066
2009-10-08 13:25:00,22.96,22.97,22.91,22.92,43310.68059640937,12.6635,12.6691,12.636,12.6415,43310.6806
2009-10-08 13:30:00,22.92,22.94,22.81,22.81,78912.66862764987,12.6415,12.6525,12.5808,12.5808,78912.6686
2009-10-08 13:35:00,22.81,22.88,22.77,22.77,91388.57896338373,12.5808,12.6194,12.5588,12.5588,91388.579
2009-10-08 13:40:00,22.77,22.88,22.77,22.86,66233.89796125368,12.5588,12.6194,12.5588,12.6084,66233.898
2009-10-08 13:45:00,22.87,22.9,22.84,22.87,39963.48514048078,12.6139,12.6305,12.5974,12.6139,39963.4851
2009-10-08 13:50:00,22.88,22.92,22.86,22.9,39456.33431382493,12.6194,12.6415,12.6084,12.6305,39456.3343
2009-10-08 13:55:00,22.89,22.95,22.89,22.92,32863.37356729891,12.6249,12.658,12.6249,12.6415,32863.3736
2009-10-08 14:00:00,22.92,22.92,22.87,22.88,23328.938026168984,12.6415,12.6415,12.6139,12.6194,23328.938
2009-10-08 14:05:00,22.87,22.98,22.87,22.95,36920.580180545694,12.6139,12.6746,12.6139,12.658,36920.5802
2009-10-08 14:10:00,22.95,22.98,22.88,22.89,65219.59630794198,12.658,12.6746,12.6194,12.6249,65219.5963
2009-10-08 14:15:00,22.89,22.94,22.89,22.91,50207.9318389289,12.6249,12.6525,12.6249,12.636,50207.9318
2009-10-08 14:20:00,22.91,22.95,22.9,22.94,33066.233897961254,12.636,12.658,12.6305,12.6525,33066.2339
2009-10-08 14:25:00,22.92,22.99,22.83,22.91,176691.34800689726,12.6415,12.6801,12.5918,12.636,176691.348
2009-10-08 14:30:00,22.91,22.93,22.88,22.91,61872.40085201339,12.636,12.647,12.6194,12.636,61872.4009
2009-10-08 14:35:00,22.91,22.92,22.87,22.88,29820.46860736383,12.636,12.6415,12.6139,12.6194,29820.4686
2009-10-08 14:40:00,22.89,22.89,22.81,22.86,36920.580180545694,12.6249,12.6249,12.5808,12.6084,36920.5802
2009-10-08 14:45:00,22.87,22.93,22.86,22.92,66335.32812658485,12.6139,12.647,12.6084,12.6415,66335.3281
2009-10-08 14:50:00,22.91,22.95,22.91,22.93,35094.83720458464,12.636,12.658,12.636,12.647,35094.8372
2009-10-08 14:55:00,22.92,22.94,22.89,22.9,59032.35622274064,12.6415,12.6525,12.6249,12.6305,59032.3562
2009-10-08 15:00:00,22.9,22.99,22.89,22.99,109138.85789633838,12.6305,12.6801,12.6249,12.6801,109138.8579
2009-10-08 15:05:00,22.98,23.05,22.96,23.01,96054.36656861752,12.6746,12.7132,12.6635,12.6911,96054.3666
2009-10-08 15:10:00,23.03,23.03,22.97,22.97,91490.00912871488,12.7022,12.7022,12.6691,12.6691,91490.0091
2009-10-08 15:15:00,22.97,23.02,22.97,23.01,69479.6632518511,12.6691,12.6966,12.6691,12.6911,69479.6633
2009-10-08 15:20:00,23.02,23.07,23.01,23.02,118571.86327213714,12.6966,12.7242,12.6911,12.6966,118571.8633
2009-10-08 15:25:00,23.05,23.05,22.92,22.94,113297.49467491632,12.7132,12.7132,12.6415,12.6525,113297.4947
2009-10-08 15:30:00,22.94,22.94,22.87,22.92,159853.9405619231,12.6525,12.6525,12.6139,12.6415,159853.9406
2009-10-08 15:35:00,22.92,22.98,22.89,22.91,161983.97403387766,12.6415,12.6746,12.6249,12.636,161983.974
2009-10-08 15:40:00,22.92,22.96,22.91,22.95,98285.83020590324,12.6415,12.6635,12.636,12.658,98285.8302
2009-10-08 15:45:00,22.94,22.96,22.92,22.95,171518.4095750076,12.6525,12.6635,12.6415,12.658,171518.4096
2009-10-08 15:50:00,22.95,22.96,22.89,22.91,228015.01166446903,12.658,12.6635,12.6249,12.636,228015.0117
2009-10-08 15:55:00,22.91,22.91,22.84,22.87,428238.1580281976,12.636,12.636,12.5974,12.6139,428238.158
2009-10-09 09:30:00,22.88,22.97,22.78,22.82,50816.51283091591,12.6194,12.6691,12.5643,12.5863,50816.5128
2009-10-09 09:35:00,22.82,22.92,22.78,22.89,42194.948777766505,12.5863,12.6415,12.5643,12.6249,42194.9488
2009-10-09 09:40:00,22.88,23.02,22.87,22.88,67248.19961456537,12.6194,12.6966,12.6139,12.6194,67248.1996
2009-10-09 09:45:00,22.9,22.95,22.86,22.89,42499.23927376002,12.6305,12.658,12.6084,12.6249,42499.2393
2009-10-09 09:50:00,22.9,22.95,22.85,22.87,42600.66943909119,12.6305,12.658,12.6029,12.6139,42600.6694
2009-10-09 09:55:00,22.87,22.95,22.87,22.91,52033.67481488995,12.6139,12.658,12.6139,12.636,52033.6748
2009-10-09 10:00:00,22.92,22.94,22.84,22.84,46556.4458870068,12.6415,12.6525,12.5974,12.5974,46556.4459
2009-10-09 10:05:00,22.84,22.87,22.8,22.82,80535.55127294858,12.5974,12.6139,12.5753,12.5863,80535.5513
2009-10-09 10:10:00,22.83,22.94,22.81,22.83,75971.19383304595,12.5918,12.6525,12.5808,12.5918,75971.1938
2009-10-09 10:15:00,22.83,22.85,22.72,22.73,102343.03681915002,12.5918,12.6029,12.5312,12.5367,102343.0368
2009-10-09 10:20:00,22.72,22.76,22.65,22.76,85607.05953950706,12.5312,12.5532,12.4926,12.5532,85607.0595
2009-10-09 10:25:00,22.76,22.8,22.73,22.77,34181.96571660412,12.5532,12.5753,12.5367,12.5588,34181.9657
2009-10-09 10:30:00,22.78,22.86,22.78,22.81,30936.200426006693,12.5643,12.6084,12.5643,12.5808,30936.2004
2009-10-09 10:35:00,22.82,22.82,22.73,22.77,41789.22811644183,12.5863,12.5863,12.5367,12.5588,41789.2281
2009-10-09 10:40:00,22.76,22.79,22.75,22.76,46860.7363830003,12.5532,12.5698,12.5477,12.5532,46860.7364
2009-10-09 10:45:00,22.76,22.77,22.71,22.75,35297.69753524698,12.5532,12.5588,12.5257,12.5477,35297.6975
2009-10-09 10:50:00,22.75,22.81,22.74,22.81,24951.820671467696,12.5477,12.5808,12.5422,12.5808,24951.8207
2009-10-09 10:55:00,22.81,22.83,22.76,22.76,27893.29546607161,12.5808,12.5918,12.5532,12.5532,27893.2955
2009-10-09 11:00:00,22.76,22.76,22.71,22.74,57713.76407343544,12.5532,12.5532,12.5257,12.5422,57713.7641
2009-10-09 11:05:00,22.73,22.75,22.72,22.75,29516.17811137032,12.5367,12.5477,12.5312,12.5477,29516.1781
2009-10-09 11:10:00,22.75,22.78,22.7,22.71,39152.04381783142,12.5477,12.5643,12.5201,12.5257,39152.0438
2009-10-09 11:15:00,22.7,22.74,22.65,22.74,47570.747540318494,12.5201,12.5422,12.4926,12.5422,47570.7475
2009-10-09 11:20:00,22.74,22.86,22.74,22.82,40267.77563647429,12.5422,12.6084,12.5422,12.5863,40267.7756
2009-10-09 11:25:00,22.83,22.89,22.83,22.88,33877.67522061061,12.5918,12.6249,12.5918,12.6194,33877.6752
2009-10-09 11:30:00,22.88,22.91,22.85,22.89,46049.29506035095,12.6194,12.636,12.6029,12.6249,46049.2951
2009-10-09 11:35:00,22.9,22.9,22.85,22.88,19677.45207424688,12.6305,12.6305,12.6029,12.6194,19677.4521
2009-10-09 11:40:00,22.88,22.89,22.85,22.86,11664.469013084492,12.6194,12.6249,12.6029,12.6084,11664.469
2009-10-09 11:45:00,22.85,22.85,22.82,22.83,17750.27893295466,12.6029,12.6029,12.5863,12.5918,17750.2789
2009-10-09 11:50:00,22.84,22.86,22.81,22.81,45034.993407039256,12.5974,12.6084,12.5808,12.5808,45034.9934
2009-10-09 11:55:00,22.81,22.81,22.72,22.73,28704.73678872097,12.5808,12.5808,12.5312,12.5367,28704.7368
2009-10-09 12:00:00,22.73,22.75,22.63,22.65,51830.81448422761,12.5367,12.5477,12.4815,12.4926,51830.8145
2009-10-09 12:05:00,22.64,22.65,22.56,22.57,76884.06532102647,12.4871,12.4926,12.4429,12.4484,76884.0653
2009-10-09 12:10:00,22.58,22.63,22.58,22.62,52439.395476214624,12.454,12.4815,12.454,12.476,52439.3955
2009-10-09 12:15:00,22.62,22.63,22.58,22.59,22010.34587686378,12.476,12.4815,12.454,12.4595,22010.3459
2009-10-09 12:20:00,22.59,22.61,22.58,22.6,35703.41819657166,12.4595,12.4705,12.454,12.465,35703.4182
2009-10-09 12:25:00,22.6,22.63,22.6,22.62,31443.35125266254,12.465,12.4815,12.465,12.476,31443.3513
2009-10-09 12:30:00,22.63,22.67,22.61,22.65,39050.61365250025,12.4815,12.5036,12.4705,12.4926,39050.6137
2009-10-09 12:35:00,22.65,22.69,22.65,22.69,11968.759509078,12.4926,12.5146,12.4926,12.5146,11968.7595
2009-10-09 12:40:00,22.69,22.71,22.66,22.68,25357.54133279237,12.5146,12.5257,12.4981,12.5091,25357.5413
2009-10-09 12:45:00,22.68,22.7,22.67,22.7,22618.926868850795,12.5091,12.5201,12.5036,12.5201,22618.9269
2009-10-09 12:50:00,22.7,22.73,22.7,22.73,30023.32893802617,12.5201,12.5367,12.5201,12.5367,30023.3289
2009-10-09 12:55:00,22.73,22.77,22.73,22.76,15214.524799675424,12.5367,12.5588,12.5367,12.5532,15214.5248
2009-10-09 13:00:00,22.77,22.81,22.76,22.79,68059.64093721473,12.5588,12.5808,12.5532,12.5698,68059.6409
2009-10-09 13:05:00,22.78,22.78,22.72,22.73,16330.256618318288,12.5643,12.5643,12.5312,12.5367,16330.2566
2009-10-09 13:10:00,22.73,22.76,22.73,22.75,24343.23967948068,12.5367,12.5532,12.5367,12.5477,24343.2397
2009-10-09 13:15:00,22.75,22.81,22.74,22.81,29719.03844203266,12.5477,12.5808,12.5422,12.5808,29719.0384
2009-10-09 13:20:00,22.81,22.82,22.8,22.8,26371.842986104068,12.5808,12.5863,12.5753,12.5753,26371.843
2009-10-09 13:25:00,22.8,22.82,22.79,22.79,26777.563647428746,12.5753,12.5863,12.5698,12.5698,26777.5636
2009-10-09 13:30:00,22.79,22.79,22.78,22.78,10751.597525103964,12.5698,12.5698,12.5643,12.5643,10751.5975
2009-10-09 13:35:00,22.78,22.79,22.78,22.78,6390.100415863678,12.5643,12.5698,12.5643,12.5643,6390.1004
2009-10-09 13:40:00,22.78,22.81,22.77,22.78,24647.530175474185,12.5643,12.5808,12.5588,12.5643,24647.5302
2009-10-09 13:45:00,22.78,22.81,22.75,22.77,91794.2996247084,12.5643,12.5808,12.5477,12.5588,91794.2996
2009-10-09 13:50:00,22.77,22.77,22.72,22.72,19271.731412922203,12.5588,12.5588,12.5312,12.5312,19271.7314
2009-10-09 13:55:00,22.72,22.73,22.71,22.72,54467.99878283802,12.5312,12.5367,12.5257,12.5312,54467.9988
2009-10-09 14:00:00,22.71,22.73,22.7,22.73,32761.943401967743,12.5257,12.5367,12.5201,12.5367,32761.9434
2009-10-09 14:05:00,22.73,22.75,22.68,22.69,41180.647124454816,12.5367,12.5477,12.5091,12.5146,41180.6471
2009-10-09 14:10:00,22.69,22.71,22.66,22.68,60046.65787605234,12.5146,12.5257,12.4981,12.5091,60046.6579
2009-10-09 14:15:00,22.68,22.7,22.67,22.67,40369.20580180546,12.5091,12.5201,12.5036,12.5036,40369.2058
2009-10-09 14:20:00,22.67,22.68,22.66,22.66,21198.904554214423,12.5036,12.5091,12.4981,12.4981,21198.9046
2009-10-09 14:25:00,22.67,22.68,22.66,22.67,29516.17811137032,12.5036,12.5091,12.4981,12.5036,29516.1781
2009-10-09 14:30:00,22.67,22.71,22.66,22.67,46860.7363830003,12.5036,12.5257,12.4981,12.5036,46860.7364
2009-10-09 14:35:00,22.67,22.68,22.67,22.67,14808.804138350746,12.5036,12.5091,12.5036,12.5036,14808.8041
2009-10-09 14:40:00,22.68,22.68,22.64,22.65,26878.99381275992,12.5091,12.5091,12.4871,12.4926,26878.9938
2009-10-09 14:45:00,22.66,22.71,22.65,22.68,25458.97149812354,12.4981,12.5257,12.4926,12.5091,25458.9715
2009-10-09 14:50:00,22.68,22.71,22.66,22.67,34891.97687392231,12.5091,12.5257,12.4981,12.5036,34891.9769
2009-10-09 14:55:00,22.67,22.68,22.66,22.67,21807.48554620144,12.5036,12.5091,12.4981,12.5036,21807.4855
2009-10-09 15:00:00,22.68,22.72,22.66,22.72,83375.59590222132,12.5091,12.5312,12.4981,12.5312,83375.5959
2009-10-09 15:05:00,22.72,22.75,22.71,22.74,49396.49051627954,12.5312,12.5477,12.5257,12.5422,49396.4905
2009-10-09 15:10:00,22.75,22.77,22.74,22.75,39963.48514048078,12.5477,12.5588,12.5422,12.5477,39963.4851
2009-10-09 15:15:00,22.76,22.76,22.71,22.72,63901.00415863678,12.5532,12.5532,12.5257,12.5312,63901.0042
2009-10-09 15:20:00,22.72,22.74,22.72,22.73,20387.463231565067,12.5312,12.5422,12.5312,12.5367,20387.4632
2009-10-09 15:25:00,22.73,22.8,22.73,22.79,115630.3884775332,12.5367,12.5753,12.5367,12.5698,115630.3885
2009-10-09 15:30:00,22.79,22.82,22.79,22.81,153260.9798153971,12.5698,12.5863,12.5698,12.5808,153260.9798
2009-10-09 15:35:00,22.81,22.86,22.79,22.86,115833.24880819557,12.5808,12.6084,12.5698,12.6084,115833.2488
2009-10-09 15:40:00,22.86,22.86,22.8,22.81,57713.76407343544,12.6084,12.6084,12.5753,12.5808,57713.7641
2009-10-09 15:45:00,22.8,22.81,22.76,22.78,47266.45704432498,12.5753,12.5808,12.5532,12.5643,47266.457
2009-10-09 15:50:00,22.77,22.8,22.76,22.8,73232.57936910437,12.5588,12.5753,12.5532,12.5753,73232.5794
2009-10-09 15:55:00,22.79,22.84,22.79,22.84,90881.42813672786,12.5698,12.5974,12.5698,12.5974,90881.4281
2009-10-12 09:30:00,23.02,23.21,22.92,23.18,45440.71406836393,12.6966,12.8014,12.6415,12.7849,45440.7141
2009-10-12 09:35:00,23.2,23.2,23.03,23.08,46556.4458870068,12.7959,12.7959,12.7022,12.7297,46556.4459
2009-10-12 09:40:00,23.09,23.25,23.06,23.24,56496.602089461405,12.7352,12.8235,12.7187,12.818,56496.6021
2009-10-12 09:45:00,23.23,23.31,23.23,23.29,38036.31199918856,12.8125,12.8566,12.8125,12.8456,38036.312
2009-10-12 09:50:00,23.27,23.32,23.26,23.3,23024.64753017548,12.8345,12.8621,12.829,12.8511,23024.6475
2009-10-12 09:55:00,23.3,23.34,23.29,23.33,25053.250836798863,12.8511,12.8731,12.8456,12.8676,25053.2508
2009-10-12 10:00:00,23.32,23.33,23.19,23.2,21300.3347195456,12.8621,12.8676,12.7904,12.7959,21300.3347
2009-10-12 10:05:00,23.2,23.21,23.12,23.15,29009.02728471448,12.7959,12.8014,12.7518,12.7683,29009.0273
2009-10-12 10:10:00,23.14,23.15,23.05,23.09,37123.44051120804,12.7628,12.7683,12.7132,12.7352,37123.4405
2009-10-12 10:15:00,23.1,23.18,22.97,23.05,113804.64550157216,12.7408,12.7849,12.6691,12.7132,113804.6455
2009-10-12 10:20:00,23.05,23.06,22.98,22.99,31544.781417993712,12.7132,12.7187,12.6746,12.6801,31544.7814
2009-10-12 10:25:00,23.0,23.12,23.0,23.11,38644.89299117558,12.6856,12.7518,12.6856,12.7463,38644.893
2009-10-12 10:30:00,23.12,23.22,23.12,23.22,25560.40166345471,12.7518,12.8069,12.7518,12.8069,25560.4017
2009-10-12 10:35:00,23.2,23.22,23.13,23.15,36920.580180545694,12.7959,12.8069,12.7573,12.7683,36920.5802
2009-10-12 10:40:00,23.14,23.21,23.13,23.2,16938.837610305305,12.7628,12.8014,12.7573,12.7959,16938.8376
2009-10-12 10:45:00,23.21,23.27,23.21,23.25,42702.09960442236,12.8014,12.8345,12.8014,12.8235,42702.0996
2009-10-12 10:50:00,23.23,23.25,23.21,23.24,40470.63596713663,12.8125,12.8235,12.8014,12.818,40470.636
2009-10-12 10:55:00,23.24,23.25,23.22,23.22,18155.99959427934,12.818,12.8235,12.8069,12.8069,18155.9996
2009-10-12 11:00:00,23.21,23.27,23.21,23.27,39253.47398316259,12.8014,12.8345,12.8014,12.8345,39253.474
2009-10-12 11:05:00,23.27,23.3,23.26,23.3,20184.60290090273,12.8345,12.8511,12.829,12.8511,20184.6029
2009-10-12 11:10:00,23.29,23.32,23.29,23.31,21401.764884876764,12.8456,12.8621,12.8456,12.8566,21401.7649
2009-10-12 11:15:00,23.31,23.34,23.26,23.26,59843.79754539,12.8566,12.8731,12.829,12.829,59843.7975
2009-10-12 11:20:00,23.26,23.26,23.17,23.18,20488.89339689624,12.829,12.829,12.7794,12.7849,20488.8934
2009-10-12 11:25:00,23.17,23.18,23.09,23.09,23734.658687493666,12.7794,12.7849,12.7352,12.7352,23734.6587
2009-10-12 11:30:00,23.08,23.1,23.04,23.05,30327.61943401968,12.7297,12.7408,12.7077,12.7132,30327.6194
2009-10-12 11:35:00,23.06,23.09,23.06,23.08,8012.983061162389,12.7187,12.7352,12.7187,12.7297,8012.9831
2009-10-12 11:40:00,23.07,23.1,23.06,23.06,13084.491327720863,12.7242,12.7408,12.7187,12.7187,13084.4913
2009-10-12 11:45:00,23.06,23.06,23.02,23.03,18155.99959427934,12.7187,12.7187,12.6966,12.7022,18155.9996
2009-10-12 11:50:00,23.04,23.05,23.02,23.02,9534.435541129931,12.7077,12.7132,12.6966,12.6966,9534.4355
2009-10-12 11:55:00,23.03,23.04,23.0,23.04,12678.770666396187,12.7022,12.7077,12.6856,12.7077,12678.7707
2009-10-12 12:00:00,23.04,23.04,23.02,23.03,6187.240085201339,12.7077,12.7077,12.6966,12.7022,6187.2401
2009-10-12 12:05:00,23.04,23.07,23.03,23.07,12678.770666396187,12.7077,12.7242,12.7022,12.7242,12678.7707
2009-10-12 12:10:00,23.07,23.14,23.06,23.13,19170.30124759104,12.7242,12.7628,12.7187,12.7573,19170.3012
2009-10-12 12:15:00,23.13,23.19,23.09,23.09,80231.26077695507,12.7573,12.7904,12.7352,12.7352,80231.2608
2009-10-12 12:20:00,23.09,23.1,23.06,23.07,14200.223146363727,12.7352,12.7408,12.7187,12.7242,14200.2231
2009-10-12 12:25:00,23.06,23.08,23.06,23.07,11461.608682422151,12.7187,12.7297,12.7187,12.7242,11461.6087
2009-10-12 12:30:00,23.06,23.08,23.05,23.07,13287.351658383202,12.7187,12.7297,12.7132,12.7242,13287.3517
2009-10-12 12:35:00,23.08,23.12,23.08,23.12,6694.390911857186,12.7297,12.7518,12.7297,12.7518,6694.3909
2009-10-12 12:40:00,23.11,23.14,23.11,23.12,11461.608682422151,12.7463,12.7628,12.7463,12.7518,11461.6087
2009-10-12 12:45:00,23.12,23.16,23.12,23.14,9433.005375798764,12.7518,12.7739,12.7518,12.7628,9433.0054
2009-10-12 12:50:00,23.15,23.2,23.14,23.2,22923.217364844302,12.7683,12.7959,12.7628,12.7959,22923.2174
2009-10-12 12:55:00,23.19,23.19,23.15,23.15,20184.60290090273,12.7904,12.7904,12.7683,12.7683,20184.6029
2009-10-12 13:00:00,23.15,23.17,23.14,23.15,25458.97149812354,12.7683,12.7794,12.7628,12.7683,25458.9715
2009-10-12 13:05:00,23.14,23.15,23.11,23.11,11664.469013084492,12.7628,12.7683,12.7463,12.7463,11664.469
2009-10-12 13:10:00,23.11,23.13,23.1,23.12,10244.44669844812,12.7463,12.7573,12.7408,12.7518,10244.4467
2009-10-12 13:15:00,23.11,23.13,23.11,23.12,13490.21198904554,12.7463,12.7573,12.7463,12.7518,13490.212
2009-10-12 13:20:00,23.12,23.13,23.06,23.08,26473.27315143524,12.7518,12.7573,12.7187,12.7297,26473.2732
2009-10-12 13:25:00,23.08,23.09,23.01,23.04,27994.72563140278,12.7297,12.7352,12.6911,12.7077,27994.7256
2009-10-12 13:30:00,23.03,23.04,23.0,23.01,19474.59174358454,12.7022,12.7077,12.6856,12.6911,19474.5917
2009-10-12 13:35:00,23.01,23.03,23.0,23.01,14098.79298103256,12.6911,12.7022,12.6856,12.6911,14098.793
2009-10-12 13:40:00,23.01,23.07,23.0,23.06,22213.20620752612,12.6911,12.7242,12.6856,12.7187,22213.2062
2009-10-12 13:45:00,23.08,23.1,23.06,23.09,11968.759509078,12.7297,12.7408,12.7187,12.7352,11968.7595
2009-10-12 13:50:00,23.08,23.12,23.08,23.1,19880.31240490922,12.7297,12.7518,12.7297,12.7408,19880.3124
2009-10-12 13:55:00,23.11,23.14,23.1,23.13,16127.396287655947,12.7463,12.7628,12.7408,12.7573,16127.3963
2009-10-12 14:00:00,23.14,23.14,23.1,23.11,10548.737194441626,12.7628,12.7628,12.7408,12.7463,10548.7372
2009-10-12 14:05:00,23.11,23.13,23.11,23.12,21908.91571153261,12.7463,12.7573,12.7463,12.7518,21908.9157
2009-10-12 14:10:00,23.12,23.12,23.05,23.06,19170.30124759104,12.7518,12.7518,12.7132,12.7187,19170.3012
2009-10-12 14:15:00,23.06,23.07,22.97,22.98,39659.19464448728,12.7187,12.7242,12.6691,12.6746,39659.1946
2009-10-12 14:20:00,22.99,23.0,22.87,22.92,79825.54011563039,12.6801,12.6856,12.6139,12.6415,79825.5401
2009-10-12 14:25:00,22.92,22.94,22.88,22.93,67958.21077188356,12.6415,12.6525,12.6194,12.647,67958.2108
2009-10-12 14:30:00,22.93,22.96,22.85,22.87,46455.01572167563,12.647,12.6635,12.6029,12.6139,46455.0157
2009-10-12 14:35:00,22.87,22.87,22.82,22.85,38239.172329850895,12.6139,12.6139,12.5863,12.6029,38239.1723
2009-10-12 14:40:00,22.85,22.92,22.85,22.91,54062.27812151334,12.6029,12.6415,12.6029,12.636,54062.2781
2009-10-12 14:45:00,22.91,22.94,22.9,22.94,29719.03844203266,12.636,12.6525,12.6305,12.6525,29719.0384
2009-10-12 14:50:00,22.95,22.95,22.88,22.93,39152.04381783142,12.658,12.658,12.6194,12.647,39152.0438
2009-10-12 14:55:00,22.93,23.01,22.89,22.99,59235.216553402985,12.647,12.6911,12.6249,12.6801,59235.2166
2009-10-12 15:00:00,22.99,23.02,22.97,22.99,66741.04878790953,12.6801,12.6966,12.6691,12.6801,66741.0488
2009-10-12 15:05:00,22.99,23.02,22.97,23.01,36920.580180545694,12.6801,12.6966,12.6691,12.6911,36920.5802
2009-10-12 15:10:00,23.01,23.03,22.93,22.95,45136.423572370426,12.6911,12.7022,12.647,12.658,45136.4236
2009-10-12 15:15:00,22.96,22.98,22.94,22.94,18764.580586266355,12.6635,12.6746,12.6525,12.6525,18764.5806
2009-10-12 15:20:00,22.94,23.01,22.94,22.99,38644.89299117558,12.6525,12.6911,12.6525,12.6801,38644.893
2009-10-12 15:25:00,22.98,23.0,22.97,23.0,17648.84876762349,12.6746,12.6856,12.6691,12.6856,17648.8488
2009-10-12 15:30:00,22.99,23.09,22.99,23.07,136930.7231970788,12.6801,12.7352,12.6801,12.7242,136930.7232
2009-10-12 15:35:00,23.08,23.09,23.01,23.01,74956.89217973425,12.7297,12.7352,12.6911,12.6911,74956.8922
2009-10-12 15:40:00,23.01,23.03,22.99,23.03,99097.2715285526,12.6911,12.7022,12.6801,12.7022,99097.2715
2009-10-12 15:45:00,23.03,23.05,23.01,23.03,90374.27731007202,12.7022,12.7132,12.6911,12.7022,90374.2773
2009-10-12 15:50:00,23.03,23.05,22.99,23.05,104574.50045643577,12.7022,12.7132,12.6801,12.7132,104574.5005
2009-10-12 15:55:00,23.04,23.06,23.04,23.06,146769.44923420224,12.7077,12.7187,12.7077,12.7187,146769.4492
2009-10-13 09:30:00,23.03,23.06,22.9,22.98,44933.563241708085,12.7022,12.7187,12.6305,12.6746,44933.5632
2009-10-13 09:35:00,22.98,23.03,22.95,22.98,36109.13885789634,12.6746,12.7022,12.658,12.6746,36109.1389
2009-10-13 09:40:00,23.01,23.07,22.86,22.9,53859.417790851,12.6911,12.7242,12.6084,12.6305,53859.4178
2009-10-13 09:45:00,22.92,23.02,22.92,23.0,73131.1492037732,12.6415,12.6966,12.6415,12.6856,73131.1492
2009-10-13 09:50:00,22.97,23.05,22.84,22.85,71508.2665584745,12.6691,12.7132,12.5974,12.6029,71508.2666
2009-10-13 09:55:00,22.85,22.88,22.77,22.84,83477.02606755249,12.6029,12.6194,12.5588,12.5974,83477.0261
2009-10-13 10:00:00,22.83,22.84,22.63,22.66,78405.51780099401,12.5918,12.5974,12.4815,12.4981,78405.5178
2009-10-13 10:05:00,22.65,22.74,22.63,22.69,97677.24921391622,12.4926,12.5422,12.4815,12.5146,97677.2492
2009-10-13 10:10:00,22.69,22.72,22.65,22.7,57003.75291611726,12.5146,12.5312,12.4926,12.5201,57003.7529
2009-10-13 10:15:00,22.69,22.73,22.64,22.73,63799.57399330561,12.5146,12.5367,12.4871,12.5367,63799.574
2009-10-13 10:20:00,22.73,22.73,22.64,22.64,40369.20580180546,12.5367,12.5367,12.4871,12.4871,40369.2058
2009-10-13 10:25:00,22.64,22.8,22.63,22.78,62582.41200933157,12.4871,12.5753,12.4815,12.5643,62582.412
2009-10-13 10:30:00,22.79,22.84,22.77,22.78,25053.250836798863,12.5698,12.5974,12.5588,12.5643,25053.2508
2009-10-13 10:35:00,22.77,22.82,22.75,22.75,20488.89339689624,12.5588,12.5863,12.5477,12.5477,20488.8934
2009-10-13 10:40:00,22.77,22.77,22.71,22.76,66031.03763059134,12.5588,12.5588,12.5257,12.5532,66031.0376
2009-10-13 10:45:00,22.76,22.78,22.74,22.76,41282.07728978599,12.5532,12.5643,12.5422,12.5532,41282.0773
2009-10-13 10:50:00,22.77,22.81,22.75,22.8,19677.45207424688,12.5588,12.5808,12.5477,12.5753,19677.4521
2009-10-13 10:55:00,22.8,22.92,22.8,22.89,47976.46820164317,12.5753,12.6415,12.5753,12.6249,47976.4682
2009-10-13 11:00:00,22.89,22.97,22.88,22.95,59640.93721472766,12.6249,12.6691,12.6194,12.658,59640.9372
2009-10-13 11:05:00,22.94,22.96,22.82,22.86,75666.90333705244,12.6525,12.6635,12.5863,12.6084,75666.9033
2009-10-13 11:10:00,22.85,22.92,22.85,22.86,47773.60787098083,12.6029,12.6415,12.6029,12.6084,47773.6079
2009-10-13 11:15:00,22.86,22.93,22.84,22.93,51222.23349224059,12.6084,12.647,12.5974,12.647,51222.2335
2009-10-13 11:20:00,22.93,22.96,22.9,22.92,43716.40125773405,12.647,12.6635,12.6305,12.6415,43716.4013
2009-10-13 11:25:00,22.92,23.05,22.92,23.04,47976.46820164317,12.6415,12.7132,12.6415,12.7077,47976.4682
2009-10-13 11:30:00,23.03,23.09,23.03,23.07,35399.12770057815,12.7022,12.7352,12.7022,12.7242,35399.1277
2009-10-13 11:35:00,23.06,23.19,23.04,23.17,79926.97028096156,12.7187,12.7904,12.7077,12.7794,79926.9703
2009-10-13 11:40:00,23.17,23.22,23.14,23.18,70392.53473983162,12.7794,12.8069,12.7628,12.7849,70392.5347
2009-10-13 11:45:00,23.19,23.27,23.18,23.21,73841.16036109139,12.7904,12.8345,12.7849,12.8014,73841.1604
2009-10-13 11:50:00,23.21,23.28,23.21,23.23,65523.88680393549,12.8014,12.84,12.8014,12.8125,65523.8868
2009-10-13 11:55:00,23.24,23.25,23.15,23.19,40267.77563647429,12.818,12.8235,12.7683,12.7904,40267.7756
2009-10-13 12:00:00,23.19,23.2,23.14,23.17,30023.32893802617,12.7904,12.7959,12.7628,12.7794,30023.3289
2009-10-13 12:05:00,23.16,23.17,23.08,23.14,40876.3566284613,12.7739,12.7794,12.7297,12.7628,40876.3566
2009-10-13 12:10:00,23.13,23.19,23.12,23.17,26878.99381275992,12.7573,12.7904,12.7518,12.7794,26878.9938
2009-10-13 12:15:00,23.16,23.18,23.12,23.15,60655.23886803936,12.7739,12.7849,12.7518,12.7683,60655.2389
2009-10-13 12:20:00,23.15,23.15,23.02,23.07,51932.24464955878,12.7683,12.7683,12.6966,12.7242,51932.2446
2009-10-13 12:25:00,23.08,23.15,23.08,23.11,21908.91571153261,12.7297,12.7683,12.7297,12.7463,21908.9157
2009-10-13 12:30:00,23.11,23.15,23.1,23.15,17243.128106298813,12.7463,12.7683,12.7408,12.7683,17243.1281
2009-10-13 12:35:00,23.14,23.14,23.11,23.12,14403.083477026068,12.7628,12.7628,12.7463,12.7518,14403.0835
2009-10-13 12:40:00,23.12,23.12,23.06,23.07,19677.45207424688,12.7518,12.7518,12.7187,12.7242,19677.4521
2009-10-13 12:45:00,23.07,23.09,23.06,23.06,28096.15579673395,12.7242,12.7352,12.7187,12.7187,28096.1558
2009-10-13 12:50:00,23.06,23.09,23.03,23.09,21706.05538087027,12.7187,12.7352,12.7022,12.7352,21706.0554
2009-10-13 12:55:00,23.08,23.09,23.07,23.07,6491.530581194847,12.7297,12.7352,12.7242,12.7242,6491.5306
2009-10-13 13:00:00,23.07,23.09,23.05,23.05,20488.89339689624,12.7242,12.7352,12.7132,12.7132,20488.8934
2009-10-13 13:05:00,23.05,23.12,23.05,23.11,20691.75372755857,12.7132,12.7518,12.7132,12.7463,20691.7537
2009-10-13 13:10:00,23.12,23.13,23.06,23.06,14504.513642357237,12.7518,12.7573,12.7187,12.7187,14504.5136
2009-10-13 13:15:00,23.06,23.1,23.04,23.06,30631.909930013186,12.7187,12.7408,12.7077,12.7187,30631.9099
2009-10-13 13:20:00,23.07,23.09,23.04,23.06,18460.290090272847,12.7242,12.7352,12.7077,12.7187,18460.2901
2009-10-13 13:25:00,23.03,23.07,23.02,23.04,44832.13307637692,12.7022,12.7242,12.6966,12.7077,44832.1331
2009-10-13 13:30:00,23.03,23.07,23.02,23.03,24647.530175474185,12.7022,12.7242,12.6966,12.7022,24647.5302
2009-10-13 13:35:00,23.03,23.09,23.02,23.09,22923.217364844302,12.7022,12.7352,12.6966,12.7352,22923.2174
2009-10-13 13:40:00,23.08,23.09,23.03,23.03,32153.362409980728,12.7297,12.7352,12.7022,12.7022,32153.3624
2009-10-13 13:45:00,23.03,23.06,22.98,23.04,50917.94299624708,12.7022,12.7187,12.6746,12.7077,50917.943
2009-10-13 13:50:00,23.04,23.1,23.03,23.1,37630.59133786388,12.7077,12.7408,12.7022,12.7408,37630.5913
2009-10-13 13:55:00,23.1,23.2,23.1,23.17,48382.18886296784,12.7408,12.7959,12.7408,12.7794,48382.1889
2009-10-13 14:00:00,23.17,23.18,23.08,23.08,36819.15001521452,12.7794,12.7849,12.7297,12.7297,36819.15
2009-10-13 14:05:00,23.07,23.08,22.96,23.01,32254.79257531189,12.7242,12.7297,12.6635,12.6911,32254.7926
2009-10-13 14:10:00,23.01,23.11,22.99,23.07,52135.10498022112,12.6911,12.7463,12.6801,12.7242,52135.105
2009-10-13 14:15:00,23.08,23.11,23.08,23.08,23430.36819150015,12.7297,12.7463,12.7297,12.7297,23430.3682
2009-10-13 14:20:00,23.09,23.14,23.05,23.13,40977.78679379248,12.7352,12.7628,12.7132,12.7573,40977.7868
2009-10-13 14:25:00,23.13,23.14,23.11,23.11,15011.664469013083,12.7573,12.7628,12.7463,12.7463,15011.6645
2009-10-13 14:30:00,23.11,23.14,23.1,23.12,24140.37934881834,12.7463,12.7628,12.7408,12.7518,24140.3793
2009-10-13 14:35:00,23.12,23.14,23.1,23.11,21908.91571153261,12.7518,12.7628,12.7408,12.7463,21908.9157
2009-10-13 14:40:00,23.11,23.17,23.11,23.15,35703.41819657166,12.7463,12.7794,12.7463,12.7683,35703.4182
2009-10-13 14:45:00,23.15,23.18,23.11,23.18,39659.19464448728,12.7683,12.7849,12.7463,12.7849,39659.1946
2009-10-13 14:50:00,23.18,23.22,23.16,23.19,60350.948372045845,12.7849,12.8069,12.7739,12.7904,60350.9484
2009-10-13 14:55:00,23.19,23.22,23.17,23.2,48889.339689623695,12.7904,12.8069,12.7794,12.7959,48889.3397
2009-10-13 15:00:00,23.2,23.27,23.17,23.25,85099.9087128512,12.7959,12.8345,12.7794,12.8235,85099.9087
2009-10-13 15:05:00,23.25,23.27,23.16,23.16,56800.89258545492,12.8235,12.8345,12.7739,12.7739,56800.8926
2009-10-13 15:10:00,23.17,23.2,23.16,23.2,34587.6863779288,12.7794,12.7959,12.7739,12.7959,34587.6864
2009-10-13 15:15:00,23.2,23.26,23.19,23.25,59235.216553402985,12.7959,12.829,12.7904,12.8235,59235.2166
2009-10-13 15:20:00,23.25,23.3,23.25,23.3,53555.12729485749,12.8235,12.8511,12.8235,12.8511,53555.1273
2009-10-13 15:25:00,23.28,23.29,23.25,23.26,71711.12688913682,12.84,12.8456,12.8235,12.829,71711.1269
2009-10-13 15:30:00,23.26,23.29,23.24,23.26,62886.70250532508,12.829,12.8456,12.818,12.829,62886.7025
2009-10-13 15:35:00,23.25,23.25,23.12,23.14,91388.57896338373,12.8235,12.8235,12.7518,12.7628,91388.579
2009-10-13 15:40:00,23.13,23.18,23.13,23.18,75768.33350238361,12.7573,12.7849,12.7573,12.7849,75768.3335
2009-10-13 15:45:00,23.19,23.21,23.15,23.17,63901.00415863678,12.7904,12.8014,12.7683,12.7794,63901.0042
2009-10-13 15:50:00,23.17,23.2,23.14,23.15,94330.05375798764,12.7794,12.7959,12.7628,12.7683,94330.0538
2009-10-13 15:55:00,23.15,23.23,23.14,23.22,160361.09138857896,12.7683,12.8125,12.7628,12.8069,160361.0914
2009-10-14 09:30:00,23.49,23.81,23.48,23.81,117963.28228015012,12.9559,13.1324,12.9504,13.1324,117963.2823
2009-10-14 09:35:00,23.81,23.81,23.61,23.61,57105.18308144842,13.1324,13.1324,13.0221,13.0221,57105.1831
2009-10-14 09:40:00,23.62,23.64,23.53,23.57,132772.08641850087,13.0276,13.0386,12.9779,13.0,132772.0864
2009-10-14 09:45:00,23.57,23.57,23.47,23.53,58322.34506542246,13.0,13.0,12.9448,12.9779,58322.3451
2009-10-14 09:50:00,23.51,23.64,23.46,23.63,91591.43929404604,12.9669,13.0386,12.9393,13.0331,91591.4393
2009-10-14 09:55:00,23.64,23.66,23.54,23.62,31443.35125266254,13.0386,13.0496,12.9834,13.0276,31443.3513
2009-10-14 10:00:00,23.62,23.65,23.5,23.63,65118.16614261081,13.0276,13.0441,12.9614,13.0331,65118.1661
2009-10-14 10:05:00,23.62,23.62,23.5,23.56,65321.02647327315,13.0276,13.0276,12.9614,12.9945,65321.0265
2009-10-14 10:10:00,23.56,23.62,23.53,23.56,51932.24464955878,12.9945,13.0276,12.9779,12.9945,51932.2446
2009-10-14 10:15:00,23.56,23.57,23.49,23.51,52135.10498022112,12.9945,13.0,12.9559,12.9669,52135.105
2009-10-14 10:20:00,23.51,23.54,23.38,23.38,126584.84633329952,12.9669,12.9834,12.8952,12.8952,126584.8463
2009-10-14 10:25:00,23.38,23.49,23.38,23.47,66436.75829191602,12.8952,12.9559,12.8952,12.9448,66436.7583
2009-10-14 10:30:00,23.47,23.53,23.47,23.51,65219.59630794198,12.9448,12.9779,12.9448,12.9669,65219.5963
2009-10-14 10:35:00,23.52,23.56,23.51,23.54,39050.61365250025,12.9724,12.9945,12.9669,12.9834,39050.6137
2009-10-14 10:40:00,23.53,23.55,23.51,23.54,36514.85951922102,12.9779,12.989,12.9669,12.9834,36514.8595
2009-10-14 10:45:00,23.53,23.6,23.51,23.6,44122.12191905873,12.9779,13.0165,12.9669,13.0165,44122.1219
2009-10-14 10:50:00,23.6,23.62,23.57,23.62,44832.13307637692,13.0165,13.0276,13.0,13.0276,44832.1331
2009-10-14 10:55:00,23.61,23.76,23.61,23.72,98488.69053656555,13.0221,13.1048,13.0221,13.0827,98488.6905
2009-10-14 11:00:00,23.73,23.75,23.72,23.74,67045.33928390303,13.0882,13.0993,13.0827,13.0938,67045.3393
2009-10-14 11:05:00,23.73,23.76,23.73,23.75,68769.65209453291,13.0882,13.1048,13.0882,13.0993,68769.6521
2009-10-14 11:10:00,23.74,23.75,23.73,23.74,43614.97109240288,13.0938,13.0993,13.0882,13.0938,43614.9711
2009-10-14 11:15:00,23.74,23.75,23.73,23.74,30530.47976468201,13.0938,13.0993,13.0882,13.0938,30530.4798
2009-10-14 11:20:00,23.75,23.77,23.74,23.76,28806.166954052136,13.0993,13.1103,13.0938,13.1048,28806.167
2009-10-14 11:25:00,23.75,23.82,23.75,23.78,87432.8025154681,13.0993,13.1379,13.0993,13.1158,87432.8025
2009-10-14 11:30:00,23.78,23.8,23.77,23.79,40673.49629779896,13.1158,13.1268,13.1103,13.1213,40673.4963
2009-10-14 11:35:00,23.8,23.85,23.8,23.84,48686.47935896136,13.1268,13.1544,13.1268,13.1489,48686.4794
2009-10-14 11:40:00,23.84,23.88,23.82,23.82,65625.31696926666,13.1489,13.171,13.1379,13.1379,65625.317
2009-10-14 11:45:00,23.82,23.84,23.8,23.84,21097.474388883253,13.1379,13.1489,13.1268,13.1489,21097.4744
2009-10-14 11:50:00,23.85,23.86,23.8,23.81,40977.78679379248,13.1544,13.1599,13.1268,13.1324,40977.7868
2009-10-14 11:55:00,23.81,23.83,23.75,23.75,39557.7644791561,13.1324,13.1434,13.0993,13.0993,39557.7645
2009-10-14 12:00:00,23.76,23.79,23.71,23.79,42296.37894309768,13.1048,13.1213,13.0772,13.1213,42296.3789
2009-10-14 12:05:00,23.78,23.79,23.74,23.75,33776.24505527944,13.1158,13.1213,13.0938,13.0993,33776.2451
2009-10-14 12:10:00,23.75,23.75,23.7,23.72,29211.88761537681,13.0993,13.0993,13.0717,13.0827,29211.8876
2009-10-14 12:15:00,23.71,23.74,23.67,23.68,51627.95415356527,13.0772,13.0938,13.0551,13.0607,51627.9542
2009-10-14 12:20:00,23.7,23.74,23.67,23.72,39760.62480981844,13.0717,13.0938,13.0551,13.0827,39760.6248
2009-10-14 12:25:00,23.72,23.8,23.72,23.79,37529.16117253271,13.0827,13.1268,13.0827,13.1213,37529.1612
2009-10-14 12:30:00,23.77,23.78,23.72,23.72,33167.664063292425,13.1103,13.1158,13.0827,13.0827,33167.6641
2009-10-14 12:35:00,23.74,23.8,23.71,23.79,27081.854143422253,13.0938,13.1268,13.0772,13.1213,27081.8541
2009-10-14 12:40:00,23.78,23.79,23.74,23.77,13591.642154376712,13.1158,13.1213,13.0938,13.1103,13591.6422
2009-10-14 12:45:00,23.75,23.81,23.74,23.75,28603.306623389795,13.0993,13.1324,13.0938,13.0993,28603.3066
2009-10-14 12:50:00,23.76,23.78,23.75,23.77,26168.982655441727,13.1048,13.1158,13.0993,13.1103,26168.9827
2009-10-14 12:55:00,23.78,23.83,23.78,23.82,21198.904554214423,13.1158,13.1434,13.1158,13.1379,21198.9046
2009-10-14 13:00:00,23.81,23.84,23.8,23.84,28806.166954052136,13.1324,13.1489,13.1268,13.1489,28806.167
2009-10-14 13:05:00,23.84,23.85,23.82,23.85,39760.62480981844,13.1489,13.1544,13.1379,13.1544,39760.6248
2009-10-14 13:10:00,23.84,23.89,23.82,23.89,36413.42935388985,13.1489,13.1765,13.1379,13.1765,36413.4294
2009-10-14 13:15:00,23.89,23.93,23.89,23.93,66132.46779592251,13.1765,13.1985,13.1765,13.1985,66132.4678
2009-10-14 13:20:00,23.93,23.94,23.86,23.87,48280.75869763668,13.1985,13.2041,13.1599,13.1655,48280.7587
2009-10-14 13:25:00,23.87,23.89,23.85,23.86,47165.02687899381,13.1655,13.1765,13.1544,13.1599,47165.0269
2009-10-14 13:30:00,23.86,23.87,23.74,23.76,78811.2384623187,13.1599,13.1655,13.0938,13.1048,78811.2385
2009-10-14 13:35:00,23.77,23.85,23.76,23.84,41383.50745511715,13.1103,13.1544,13.1048,13.1489,41383.5075
2009-10-14 13:40:00,23.84,23.89,23.83,23.87,28197.58596206512,13.1489,13.1765,13.1434,13.1655,28197.586
2009-10-14 13:45:00,23.87,23.87,23.85,23.85,16837.407444974135,13.1655,13.1655,13.1544,13.1544,16837.4074
2009-10-14 13:50:00,23.85,23.85,23.81,23.82,14707.373973019576,13.1544,13.1544,13.1324,13.1379,14707.374
2009-10-14 13:55:00,23.83,23.88,23.81,23.87,32254.79257531189,13.1434,13.171,13.1324,13.1655,32254.7926
2009-10-14 14:00:00,23.86,23.9,23.83,23.87,79115.5289583122,13.1599,13.182,13.1434,13.1655,79115.529
2009-10-14 14:05:00,23.87,23.9,23.86,23.9,40166.34547114312,13.1655,13.182,13.1599,13.182,40166.3455
2009-10-14 14:10:00,23.91,23.91,23.84,23.85,40267.77563647429,13.1875,13.1875,13.1489,13.1544,40267.7756
2009-10-14 14:15:00,23.85,23.9,23.85,23.88,50715.08266558475,13.1544,13.182,13.1544,13.171,50715.0827
2009-10-14 14:20:00,23.88,23.89,23.86,23.88,34283.395881935285,13.171,13.1765,13.1599,13.171,34283.3959
2009-10-14 14:25:00,23.88,23.94,23.87,23.88,52540.825641545794,13.171,13.2041,13.1655,13.171,52540.8256
2009-10-14 14:30:00,23.88,23.89,23.87,23.87,19778.88223957805,13.171,13.1765,13.1655,13.1655,19778.8822
2009-10-14 14:35:00,23.87,23.91,23.87,23.88,52743.685972208135,13.1655,13.1875,13.1655,13.171,52743.686
2009-10-14 14:40:00,23.88,23.89,23.86,23.87,33674.81488994827,13.171,13.1765,13.1599,13.1655,33674.8149
2009-10-14 14:45:00,23.86,23.9,23.82,23.9,52135.10498022112,13.1599,13.182,13.1379,13.182,52135.105
2009-10-14 14:50:00,23.9,23.92,23.86,23.91,70291.10457450045,13.182,13.193,13.1599,13.1875,70291.1046
2009-10-14 14:55:00,23.91,23.95,23.91,23.91,58322.34506542246,13.1875,13.2096,13.1875,13.1875,58322.3451
2009-10-14 15:00:00,23.91,23.98,23.89,23.97,61669.54052135105,13.1875,13.2261,13.1765,13.2206,61669.5405
2009-10-14 15:05:00,23.97,24.01,23.96,24.01,52540.825641545794,13.2206,13.2427,13.2151,13.2427,52540.8256
2009-10-14 15:10:00,24.0,24.06,23.99,24.0,82767.0149102343,13.2372,13.2702,13.2316,13.2372,82767.0149
2009-10-14 15:15:00,24.0,24.05,23.99,24.04,57308.04341211076,13.2372,13.2647,13.2316,13.2592,57308.0434
2009-10-14 15:20:00,24.03,24.06,24.01,24.05,67755.35044122122,13.2537,13.2702,13.2427,13.2647,67755.3504
2009-10-14 15:25:00,24.04,24.1,24.04,24.08,87229.94218480577,13.2592,13.2923,13.2592,13.2813,87229.9422
2009-10-14 15:30:00,24.09,24.1,24.04,24.04,111066.0310376306,13.2868,13.2923,13.2592,13.2592,111066.031
2009-10-14 15:35:00,24.04,24.1,24.04,24.08,169794.09676437773,13.2592,13.2923,13.2592,13.2813,169794.0968
2009-10-14 15:40:00,24.08,24.09,24.06,24.08,153666.70047672177,13.2813,13.2868,13.2702,13.2813,153666.7005
2009-10-14 15:45:00,24.09,24.09,24.01,24.01,120397.60624809818,13.2868,13.2868,13.2427,13.2427,120397.6062
2009-10-14 15:50:00,24.01,24.05,23.99,24.03,167359.77279642966,13.2427,13.2647,13.2316,13.2537,167359.7728
2009-10-14 15:55:00,24.02,24.08,24.0,24.04,311694.8980626838,13.2482,13.2813,13.2372,13.2592,311694.8981
2009-10-15 09:30:00,23.92,24.0,23.65,23.96,80332.69094228624,13.193,13.2372,13.0441,13.2151,80332.6909
2009-10-15 09:35:00,23.96,24.09,23.95,24.06,68566.79176387057,13.2151,13.2868,13.2096,13.2702,68566.7918
2009-10-15 09:40:00,24.08,24.48,24.08,24.44,233086.5199310275,13.2813,13.5019,13.2813,13.4798,233086.5199
2009-10-15 09:45:00,24.44,24.59,24.43,24.55,278730.0943300538,13.4798,13.5626,13.4743,13.5405,278730.0943
2009-10-15 09:50:00,24.54,24.82,24.53,24.81,385231.76792778174,13.535,13.6894,13.5295,13.6839,385231.7679
2009-10-15 09:55:00,24.82,24.97,24.8,24.91,399533.4212394766,13.6894,13.7722,13.6784,13.7391,399533.4212
2009-10-15 10:00:00,24.91,25.02,24.8,24.94,327720.8641850086,13.7391,13.7997,13.6784,13.7556,327720.8642
2009-10-15 10:05:00,24.93,24.99,24.87,24.93,161578.253372553,13.7501,13.7832,13.717,13.7501,161578.2534
2009-10-15 10:10:00,24.94,25.04,24.73,24.73,277411.50218074856,13.7556,13.8108,13.6398,13.6398,277411.5022
2009-10-15 10:15:00,24.73,24.84,24.72,24.8,218277.71579267675,13.6398,13.7005,13.6343,13.6784,218277.7158
2009-10-15 10:20:00,24.8,24.81,24.59,24.63,260168.37407444973,13.6784,13.6839,13.5626,13.5846,260168.3741
2009-10-15 10:25:00,24.62,24.64,24.47,24.49,171924.13023633228,13.5791,13.5901,13.4964,13.5074,171924.1302
2009-10-15 10:30:00,24.48,24.59,24.41,24.53,117658.9917841566,13.5019,13.5626,13.4633,13.5295,117658.9918
2009-10-15 10:35:00,24.53,24.62,24.51,24.57,118267.57277614364,13.5295,13.5791,13.5184,13.5515,118267.5728
2009-10-15 10:40:00,24.57,24.64,24.49,24.61,55583.73060148088,13.5515,13.5901,13.5074,13.5736,55583.7306
2009-10-15 10:45:00,24.61,24.63,24.57,24.6,34790.54670859114,13.5736,13.5846,13.5515,13.5681,34790.5467
2009-10-15 10:50:00,24.59,24.67,24.56,24.66,45339.28390303276,13.5626,13.6067,13.546,13.6012,45339.2839
2009-10-15 10:55:00,24.65,24.72,24.64,24.71,168069.78395374786,13.5957,13.6343,13.5901,13.6288,168069.784
2009-10-15 11:00:00,24.71,24.78,24.61,24.61,133887.8182371437,13.6288,13.6674,13.5736,13.5736,133887.8182
2009-10-15 11:05:00,24.62,24.65,24.55,24.55,86317.07069682523,13.5791,13.5957,13.5405,13.5405,86317.0707
2009-10-15 11:10:00,24.56,24.6,24.51,24.55,88852.82483010448,13.546,13.5681,13.5184,13.5405,88852.8248
2009-10-15 11:15:00,24.57,24.57,24.45,24.46,113500.35500557866,13.5515,13.5515,13.4854,13.4909,113500.355
2009-10-15 11:20:00,24.45,24.48,24.38,24.4,68566.79176387057,13.4854,13.5019,13.4467,13.4578,68566.7918
2009-10-15 11:25:00,24.41,24.44,24.39,24.4,61162.3896946952,13.4633,13.4798,13.4523,13.4578,61162.3897
2009-10-15 11:30:00,24.4,24.45,24.39,24.39,52236.53514555229,13.4578,13.4854,13.4523,13.4523,52236.5351
2009-10-15 11:35:00,24.37,24.42,24.37,24.42,78304.08763566284,13.4412,13.4688,13.4412,13.4688,78304.0876
2009-10-15 11:40:00,24.41,24.48,24.4,24.48,20590.323562227408,13.4633,13.5019,13.4578,13.5019,20590.3236
2009-10-15 11:45:00,24.48,24.52,24.47,24.52,30327.61943401968,13.5019,13.524,13.4964,13.524,30327.6194
2009-10-15 11:50:00,24.53,24.58,24.53,24.55,22517.496703519628,13.5295,13.5571,13.5295,13.5405,22517.4967
2009-10-15 11:55:00,24.55,24.58,24.54,24.57,23227.507860837813,13.5405,13.5571,13.535,13.5515,23227.5079
2009-10-15 12:00:00,24.57,24.65,24.55,24.65,82564.15457957197,13.5515,13.5957,13.5405,13.5957,82564.1546
2009-10-15 12:05:00,24.64,24.66,24.64,24.65,50613.65250025358,13.5901,13.6012,13.5901,13.5957,50613.6525
2009-10-15 12:10:00,24.65,24.74,24.65,24.66,147885.18105284512,13.5957,13.6453,13.5957,13.6012,147885.1811
2009-10-15 12:15:00,24.66,24.68,24.5,24.51,186428.6438786896,13.6012,13.6122,13.5129,13.5184,186428.6439
2009-10-15 12:20:00,24.51,24.52,24.39,24.39,135003.5500557866,13.5184,13.524,13.4523,13.4523,135003.5501
2009-10-15 12:25:00,24.39,24.39,24.28,24.29,100923.01450451365,13.4523,13.4523,13.3916,13.3971,100923.0145
2009-10-15 12:30:00,24.29,24.37,24.19,24.2,201744.5988436961,13.3971,13.4412,13.342,13.3475,201744.5988
2009-10-15 12:35:00,24.2,24.2,23.95,23.95,342833.9588193529,13.3475,13.3475,13.2096,13.2096,342833.9588
2009-10-15 12:40:00,23.95,23.97,23.74,23.75,296480.3732630084,13.2096,13.2206,13.0938,13.0993,296480.3733
2009-10-15 12:45:00,23.76,23.85,23.62,23.85,258849.7819251445,13.1048,13.1544,13.0276,13.1544,258849.7819
2009-10-15 12:50:00,23.86,23.95,23.8,23.82,181661.4261081245,13.1599,13.2096,13.1268,13.1379,181661.4261
2009-10-15 12:55:00,23.82,24.07,23.78,24.06,222842.07323257937,13.1379,13.2758,13.1158,13.2702,222842.0732
2009-10-15 13:00:00,24.06,24.17,24.05,24.15,114717.51698955268,13.2702,13.3309,13.2647,13.3199,114717.517
2009-10-15 13:05:00,24.16,24.17,24.11,24.11,39760.62480981844,13.3254,13.3309,13.2978,13.2978,39760.6248
2009-10-15 13:10:00,24.12,24.19,24.08,24.18,33877.67522061061,13.3033,13.342,13.2813,13.3364,33877.6752
2009-10-15 13:15:00,24.18,24.24,24.18,24.22,33674.81488994827,13.3364,13.3695,13.3364,13.3585,33674.8149
2009-10-15 13:20:00,24.22,24.3,24.22,24.26,26676.13348209757,13.3585,13.4026,13.3585,13.3806,26676.1335
2009-10-15 13:25:00,24.27,24.27,24.18,24.26,76072.62399837712,13.3861,13.3861,13.3364,13.3806,76072.624
2009-10-15 13:30:00,24.26,24.37,24.25,24.36,111268.89136829293,13.3806,13.4412,13.375,13.4357,111268.8914
2009-10-15 13:35:00,24.36,24.37,24.3,24.32,32964.803732630084,13.4357,13.4412,13.4026,13.4137,32964.8037
2009-10-15 13:40:00,24.33,24.33,24.22,24.25,45034.993407039256,13.4192,13.4192,13.3585,13.375,45034.9934
2009-10-15 13:45:00,24.24,24.26,24.17,24.19,50917.94299624708,13.3695,13.3806,13.3309,13.342,50917.943
2009-10-15 13:50:00,24.2,24.21,24.16,24.21,28299.016127396288,13.3475,13.353,13.3254,13.353,28299.0161
2009-10-15 13:55:00,24.22,24.29,24.19,24.19,38137.742164519725,13.3585,13.3971,13.342,13.342,38137.7422
2009-10-15 14:00:00,24.19,24.27,24.18,24.27,26777.563647428746,13.342,13.3861,13.3364,13.3861,26777.5636
2009-10-15 14:05:00,24.27,24.32,24.26,24.32,82969.87524089664,13.3861,13.4137,13.3806,13.4137,82969.8752
2009-10-15 14:10:00,24.31,24.42,24.3,24.38,84085.60705953951,13.4081,13.4688,13.4026,13.4467,84085.6071
2009-10-15 14:15:00,24.39,24.52,24.36,24.52,105487.37194441629,13.4523,13.524,13.4357,13.524,105487.3719
2009-10-15 14:20:00,24.52,24.61,24.5,24.59,154883.86246069582,13.524,13.5736,13.5129,13.5626,154883.8625
2009-10-15 14:25:00,24.59,24.65,24.59,24.64,89157.11532609798,13.5626,13.5957,13.5626,13.5901,89157.1153
2009-10-15 14:30:00,24.64,24.65,24.6,24.65,138249.315346384,13.5901,13.5957,13.5681,13.5957,138249.3153
2009-10-15 14:35:00,24.65,24.69,24.63,24.68,130642.0529465463,13.5957,13.6177,13.5846,13.6122,130642.0529
2009-10-15 14:40:00,24.68,24.74,24.66,24.69,96662.94756060452,13.6122,13.6453,13.6012,13.6177,96662.9476
2009-10-15 14:45:00,24.69,24.69,24.62,24.64,276295.7703621057,13.6177,13.6177,13.5791,13.5901,276295.7704
2009-10-15 14:50:00,24.65,24.72,24.64,24.68,238158.02819758595,13.5957,13.6343,13.5901,13.6122,238158.0282
2009-10-15 14:55:00,24.67,24.72,24.65,24.72,106400.2434323968,13.6067,13.6343,13.5957,13.6343,106400.2434
2009-10-15 15:00:00,24.72,24.81,24.69,24.81,252459.68150928087,13.6343,13.6839,13.6177,13.6839,252459.6815
2009-10-15 15:05:00,24.81,24.88,24.79,24.84,360381.3774216452,13.6839,13.7225,13.6729,13.7005,360381.3774
2009-10-15 15:10:00,24.84,24.85,24.8,24.83,230753.6261284106,13.7005,13.706,13.6784,13.6949,230753.6261
2009-10-15 15:15:00,24.83,24.9,24.81,24.84,283294.4517699564,13.6949,13.7335,13.6839,13.7005,283294.4518
2009-10-15 15:20:00,24.87,24.87,24.75,24.75,326199.4117050411,13.717,13.717,13.6508,13.6508,326199.4117
2009-10-15 15:25:00,24.76,24.78,24.65,24.68,236433.7153869561,13.6563,13.6674,13.5957,13.6122,236433.7154
2009-10-15 15:30:00,24.67,24.82,24.65,24.79,372552.9972613856,13.6067,13.6894,13.5957,13.6729,372552.9973
2009-10-15 15:35:00,24.79,24.88,24.73,24.87,318389.288974541,13.6729,13.7225,13.6398,13.717,318389.289
2009-10-15 15:40:00,24.87,24.9,24.83,24.85,311086.31707069685,13.717,13.7335,13.6949,13.706,311086.3171
2009-10-15 15:45:00,24.85,24.9,24.85,24.89,244852.4191094432,13.706,13.7335,13.706,13.728,244852.4191
2009-10-15 15:50:00,24.89,24.95,24.88,24.95,404402.0691753728,13.728,13.7611,13.7225,13.7611,404402.0692
2009-10-15 15:55:00,24.95,25.01,24.93,24.93,512628.0555837306,13.7611,13.7942,13.7501,13.7501,512628.0556
2009-10-16 09:30:00,24.83,24.84,24.5,24.51,448727.0514250938,13.6949,13.7005,13.5129,13.5184,448727.0514
2009-10-16 09:35:00,24.5,24.57,24.41,24.47,102241.60665381885,13.5129,13.5515,13.4633,13.4964,102241.6067
2009-10-16 09:40:00,24.47,24.62,24.42,24.58,132366.3657571762,13.4964,13.5791,13.4688,13.5571,132366.3658
2009-10-16 09:45:00,24.57,24.57,24.39,24.41,89765.696318085,13.5515,13.5515,13.4523,13.4633,89765.6963
2009-10-16 09:50:00,24.4,24.42,24.28,24.32,104270.20996044224,13.4578,13.4688,13.3916,13.4137,104270.21
2009-10-16 09:55:00,24.28,24.32,24.05,24.09,204280.3529769753,13.3916,13.4137,13.2647,13.2868,204280.353
2009-10-16 10:00:00,24.09,24.09,23.83,23.87,220002.02860330665,13.2868,13.2868,13.1434,13.1655,220002.0286
2009-10-16 10:05:00,23.88,23.88,23.77,23.81,120194.74591743584,13.171,13.171,13.1103,13.1324,120194.7459
2009-10-16 10:10:00,23.81,24.03,23.76,24.01,187240.0852013389,13.1324,13.2537,13.1048,13.2427,187240.0852
2009-10-16 10:15:00,23.99,24.2,23.96,24.18,274368.59722081345,13.2316,13.3475,13.2151,13.3364,274368.5972
2009-10-16 10:20:00,24.19,24.4,24.19,24.31,183588.5992494168,13.342,13.4578,13.342,13.4081,183588.5992
2009-10-16 10:25:00,24.31,24.32,24.12,24.16,97778.6793792474,13.4081,13.4137,13.3033,13.3254,97778.6794
2009-10-16 10:30:00,24.16,24.17,24.02,24.02,96460.0872299422,13.3254,13.3309,13.2482,13.2482,96460.0872
2009-10-16 10:35:00,24.02,24.04,23.93,23.94,87534.23268079926,13.2482,13.2592,13.1985,13.2041,87534.2327
2009-10-16 10:40:00,23.93,23.99,23.85,23.98,109646.0087229942,13.1985,13.2316,13.1544,13.2261,109646.0087
2009-10-16 10:45:00,23.98,23.98,23.9,23.9,55685.16076681205,13.2261,13.2261,13.182,13.182,55685.1608
2009-10-16 10:50:00,23.89,23.91,23.86,23.86,55482.30043614971,13.1765,13.1875,13.1599,13.1599,55482.3004
2009-10-16 10:55:00,23.86,23.86,23.8,23.85,73232.57936910437,13.1599,13.1599,13.1268,13.1544,73232.5794
2009-10-16 11:00:00,23.86,24.0,23.83,23.96,125367.68434932549,13.1599,13.2372,13.1434,13.2151,125367.6843
2009-10-16 11:05:00,23.96,24.03,23.92,23.92,93924.33309666294,13.2151,13.2537,13.193,13.193,93924.3331
2009-10-16 11:10:00,23.92,23.92,23.88,23.88,44933.563241708085,13.193,13.193,13.171,13.171,44933.5632
2009-10-16 11:15:00,23.87,23.95,23.85,23.95,63292.423166649765,13.1655,13.2096,13.1544,13.2096,63292.4232
2009-10-16 11:20:00,23.96,23.98,23.94,23.97,57409.47357744193,13.2151,13.2261,13.2041,13.2206,57409.4736
2009-10-16 11:25:00,23.97,23.97,23.89,23.91,41079.216959123645,13.2206,13.2206,13.1765,13.1875,41079.217
2009-10-16 11:30:00,23.92,23.92,23.78,23.78,75768.33350238361,13.193,13.193,13.1158,13.1158,75768.3335
2009-10-16 11:35:00,23.78,23.79,23.76,23.77,61060.95952936403,13.1158,13.1213,13.1048,13.1103,61060.9595
2009-10-16 11:40:00,23.77,23.77,23.71,23.77,86012.78020083172,13.1103,13.1103,13.0772,13.1103,86012.7802
2009-10-16 11:45:00,23.77,23.79,23.74,23.76,65118.16614261081,13.1103,13.1213,13.0938,13.1048,65118.1661
2009-10-16 11:50:00,23.76,23.83,23.75,23.82,96561.51739527336,13.1048,13.1434,13.0993,13.1379,96561.5174
2009-10-16 11:55:00,23.82,23.83,23.8,23.82,42803.52976975353,13.1379,13.1434,13.1268,13.1379,42803.5298
2009-10-16 12:00:00,23.82,23.87,23.81,23.87,45136.423572370426,13.1379,13.1655,13.1324,13.1655,45136.4236
2009-10-16 12:05:00,23.86,23.88,23.86,23.86,27893.29546607161,13.1599,13.171,13.1599,13.1599,27893.2955
2009-10-16 12:10:00,23.86,23.87,23.79,23.79,37833.45166852622,13.1599,13.1655,13.1213,13.1213,37833.4517
2009-10-16 12:15:00,23.79,23.81,23.78,23.79,53453.69712952632,13.1213,13.1324,13.1158,13.1213,53453.6971
2009-10-16 12:20:00,23.79,23.84,23.78,23.82,99604.42235520844,13.1213,13.1489,13.1158,13.1379,99604.4224
2009-10-16 12:25:00,23.82,23.83,23.77,23.77,60756.66903337053,13.1379,13.1434,13.1103,13.1103,60756.669
2009-10-16 12:30:00,23.78,23.8,23.74,23.76,60959.52936403286,13.1158,13.1268,13.0938,13.1048,60959.5294
2009-10-16 12:35:00,23.76,23.81,23.76,23.79,29414.74794603915,13.1048,13.1324,13.1048,13.1213,29414.7479
2009-10-16 12:40:00,23.79,23.8,23.77,23.77,27589.004970078106,13.1213,13.1268,13.1103,13.1103,27589.005
2009-10-16 12:45:00,23.77,23.78,23.75,23.78,49903.64134293539,13.1103,13.1158,13.0993,13.1158,49903.6413
2009-10-16 12:50:00,23.78,23.83,23.77,23.81,39557.7644791561,13.1158,13.1434,13.1103,13.1324,39557.7645
2009-10-16 12:55:00,23.81,23.86,23.81,23.86,49903.64134293539,13.1324,13.1599,13.1324,13.1599,49903.6413
2009-10-16 13:00:00,23.85,23.9,23.85,23.9,29719.03844203266,13.1544,13.182,13.1544,13.182,29719.0384
2009-10-16 13:05:00,23.89,23.9,23.85,23.86,48382.18886296784,13.1765,13.182,13.1544,13.1599,48382.1889
2009-10-16 13:10:00,23.86,23.92,23.82,23.91,50207.9318389289,13.1599,13.193,13.1379,13.1875,50207.9318
2009-10-16 13:15:00,23.91,23.94,23.9,23.91,21807.48554620144,13.1875,13.2041,13.182,13.1875,21807.4855
2009-10-16 13:20:00,23.91,23.92,23.9,23.92,20894.614058220915,13.1875,13.193,13.182,13.193,20894.6141
2009-10-16 13:25:00,23.92,23.94,23.91,23.94,19068.871082259862,13.193,13.2041,13.1875,13.2041,19068.8711
2009-10-16 13:30:00,23.95,24.03,23.95,23.97,69378.23308651993,13.2096,13.2537,13.2096,13.2206,69378.2331
2009-10-16 13:35:00,23.97,23.99,23.95,23.97,71203.97606248099,13.2206,13.2316,13.2096,13.2206,71203.9761
2009-10-16 13:40:00,23.96,24.01,23.96,23.97,47875.038036312,13.2151,13.2427,13.2151,13.2206,47875.038
2009-10-16 13:45:00,23.98,23.98,23.93,23.93,41687.79795111066,13.2261,13.2261,13.1985,13.1985,41687.798
2009-10-16 13:50:00,23.94,23.96,23.9,23.92,46556.4458870068,13.2041,13.2151,13.182,13.193,46556.4459
2009-10-16 13:55:00,23.92,23.92,23.88,23.88,28603.306623389795,13.193,13.193,13.171,13.171,28603.3066
2009-10-16 14:00:00,23.88,23.89,23.86,23.88,49193.6301856172,13.171,13.1765,13.1599,13.171,49193.6302
2009-10-16 14:05:00,23.88,23.89,23.82,23.83,47266.45704432498,13.171,13.1765,13.1379,13.1434,47266.457
2009-10-16 14:10:00,23.83,23.85,23.8,23.85,39760.62480981844,13.1434,13.1544,13.1268,13.1544,39760.6248
2009-10-16 14:15:00,23.85,23.85,23.8,23.82,62379.55167866924,13.1544,13.1544,13.1268,13.1379,62379.5517
2009-10-16 14:20:00,23.82,23.95,23.81,23.95,78202.65747033167,13.1379,13.2096,13.1324,13.2096,78202.6575
2009-10-16 14:25:00,23.94,23.94,23.91,23.92,41484.93762044832,13.2041,13.2041,13.1875,13.193,41484.9376
2009-10-16 14:30:00,23.91,23.91,23.87,23.88,27690.435135409272,13.1875,13.1875,13.1655,13.171,27690.4351
2009-10-16 14:35:00,23.87,23.88,23.85,23.87,21198.904554214423,13.1655,13.171,13.1544,13.1655,21198.9046
2009-10-16 14:40:00,23.86,23.87,23.81,23.83,31646.211583324883,13.1599,13.1655,13.1324,13.1434,31646.2116
2009-10-16 14:45:00,23.83,23.84,23.81,23.84,69885.38391317578,13.1434,13.1489,13.1324,13.1489,69885.3839
2009-10-16 14:50:00,23.84,23.84,23.82,23.83,30023.32893802617,13.1489,13.1489,13.1379,13.1434,30023.3289
2009-10-16 14:55:00,23.84,23.84,23.8,23.81,42702.09960442236,13.1489,13.1489,13.1268,13.1324,42702.0996
2009-10-16 15:00:00,23.8,23.83,23.8,23.83,50715.08266558475,13.1268,13.1434,13.1268,13.1434,50715.0827
2009-10-16 15:05:00,23.83,23.86,23.83,23.85,46759.30621766914,13.1434,13.1599,13.1434,13.1544,46759.3062
2009-10-16 15:10:00,23.85,23.9,23.84,23.88,94938.63474997463,13.1544,13.182,13.1489,13.171,94938.6347
2009-10-16 15:15:00,23.88,23.95,23.88,23.9,104980.22111776042,13.171,13.2096,13.171,13.182,104980.2211
2009-10-16 15:20:00,23.89,23.9,23.86,23.87,61568.11035601988,13.1765,13.182,13.1599,13.1655,61568.1104
2009-10-16 15:25:00,23.87,23.88,23.82,23.85,81346.99259559793,13.1655,13.171,13.1379,13.1544,81346.9926
2009-10-16 15:30:00,23.85,23.88,23.83,23.88,71305.40622781216,13.1544,13.171,13.1434,13.171,71305.4062
2009-10-16 15:35:00,23.89,23.95,23.89,23.93,102850.18764580588,13.1765,13.2096,13.1765,13.1985,102850.1876
2009-10-16 15:40:00,23.92,24.0,23.92,23.99,265544.17283700174,13.193,13.2372,13.193,13.2316,265544.1728
2009-10-16 15:45:00,23.99,24.0,23.92,23.92,167765.49345775435,13.2316,13.2372,13.193,13.193,167765.4935
2009-10-16 15:50:00,23.92,23.92,23.82,23.83,376914.4943706258,13.193,13.193,13.1379,13.1434,376914.4944
2009-10-16 15:55:00,23.84,23.86,23.79,23.83,340298.20468607364,13.1489,13.1599,13.1213,13.1434,340298.2047
2009-10-19 09:30:00,23.84,24.05,23.77,24.02,115326.09798153971,13.1489,13.2647,13.1103,13.2482,115326.098
2009-10-19 09:35:00,24.03,24.14,23.97,23.99,97170.09838726035,13.2537,13.3144,13.2206,13.2316,97170.0984
2009-10-19 09:40:00,23.99,24.12,23.91,23.92,130946.34344253982,13.2316,13.3033,13.1875,13.193,130946.3434
2009-10-19 09:45:00,23.92,24.0,23.82,23.99,128207.72897859824,13.193,13.2372,13.1379,13.2316,128207.729
2009-10-19 09:50:00,23.99,24.01,23.8,23.82,85809.91987016938,13.2316,13.2427,13.1268,13.1379,85809.9199
2009-10-19 09:55:00,23.83,23.83,23.74,23.8,98285.83020590324,13.1434,13.1434,13.0938,13.1268,98285.8302
2009-10-19 10:00:00,23.8,24.05,23.76,24.04,211786.1852114819,13.1268,13.2647,13.1048,13.2592,211786.1852
2009-10-19 10:05:00,24.02,24.07,23.97,23.97,80535.55127294858,13.2482,13.2758,13.2206,13.2206,80535.5513
2009-10-19 10:10:00,23.96,24.03,23.96,24.01,82259.86408357846,13.2151,13.2537,13.2151,13.2427,82259.8641
2009-10-19 10:15:00,24.0,24.02,23.95,23.99,115224.66781620854,13.2372,13.2482,13.2096,13.2316,115224.6678
2009-10-19 10:20:00,24.0,24.14,23.99,24.11,68363.93143320824,13.2372,13.3144,13.2316,13.2978,68363.9314
2009-10-19 10:25:00,24.11,24.11,24.04,24.04,152652.39882341007,13.2978,13.2978,13.2592,13.2592,152652.3988
2009-10-19 10:30:00,24.05,24.11,24.03,24.06,89258.54549142915,13.2647,13.2978,13.2537,13.2702,89258.5455
2009-10-19 10:35:00,24.04,24.06,24.0,24.01,47063.59671366264,13.2592,13.2702,13.2372,13.2427,47063.5967
2009-10-19 10:40:00,24.02,24.04,23.99,23.99,93518.61243533828,13.2482,13.2592,13.2316,13.2316,93518.6124
2009-10-19 10:45:00,24.0,24.08,23.99,24.06,69682.52358251344,13.2372,13.2813,13.2316,13.2702,69682.5236
2009-10-19 10:50:00,24.07,24.13,24.06,24.1,42904.95993508469,13.2758,13.3089,13.2702,13.2923,42904.9599
2009-10-19 10:55:00,24.1,24.12,24.06,24.08,39963.48514048078,13.2923,13.3033,13.2702,13.2813,39963.4851
2009-10-19 11:00:00,24.05,24.1,24.05,24.07,32559.08307130541,13.2647,13.2923,13.2647,13.2758,32559.0831
2009-10-19 11:05:00,24.08,24.1,24.07,24.08,56192.3115934679,13.2813,13.2923,13.2758,13.2813,56192.3116
2009-10-19 11:10:00,24.07,24.11,24.07,24.08,24343.23967948068,13.2758,13.2978,13.2758,13.2813,24343.2397
2009-10-19 11:15:00,24.08,24.1,24.07,24.08,38949.18348716908,13.2813,13.2923,13.2758,13.2813,38949.1835
2009-10-19 11:20:00,24.08,24.09,24.04,24.05,59945.22771072117,13.2813,13.2868,13.2592,13.2647,59945.2277
2009-10-19 11:25:00,24.07,24.13,24.06,24.12,56902.32275078609,13.2758,13.3089,13.2702,13.3033,56902.3228
2009-10-19 11:30:00,24.13,24.18,24.12,24.13,31544.781417993712,13.3089,13.3364,13.3033,13.3089,31544.7814
2009-10-19 11:35:00,24.13,24.17,24.13,24.15,88142.81367278629,13.3089,13.3309,13.3089,13.3199,88142.8137
2009-10-19 11:40:00,24.17,24.19,24.15,24.15,30023.32893802617,13.3309,13.342,13.3199,13.3199,30023.3289
2009-10-19 11:45:00,24.16,24.16,24.14,24.15,31341.92108733137,13.3254,13.3254,13.3144,13.3199,31341.9211
2009-10-19 11:50:00,24.14,24.23,24.14,24.21,33167.664063292425,13.3144,13.364,13.3144,13.353,33167.6641
2009-10-19 11:55:00,24.2,24.23,24.18,24.19,15417.385130337763,13.3475,13.364,13.3364,13.342,15417.3851
2009-10-19 12:00:00,24.18,24.19,24.15,24.15,10954.457855766304,13.3364,13.342,13.3199,13.3199,10954.4579
2009-10-19 12:05:00,24.16,24.17,24.15,24.16,15113.094634344254,13.3254,13.3309,13.3199,13.3254,15113.0946
2009-10-19 12:10:00,24.15,24.16,24.14,24.14,15620.245461000102,13.3199,13.3254,13.3144,13.3144,15620.2455
2009-10-19 12:15:00,24.15,24.16,24.13,24.13,40572.06613246779,13.3199,13.3254,13.3089,13.3089,40572.0661
2009-10-19 12:20:00,24.13,24.14,24.1,24.11,25256.111167461204,13.3089,13.3144,13.2923,13.2978,25256.1112
2009-10-19 12:25:00,24.11,24.11,24.06,24.07,27893.29546607161,13.2978,13.2978,13.2702,13.2758,27893.2955
2009-10-19 12:30:00,24.07,24.07,24.04,24.04,20083.17273557156,13.2758,13.2758,13.2592,13.2592,20083.1727
2009-10-19 12:35:00,24.05,24.05,24.03,24.04,6592.960746526017,13.2647,13.2647,13.2537,13.2592,6592.9607
2009-10-19 12:40:00,24.04,24.11,24.03,24.1,65828.177299929,13.2592,13.2978,13.2537,13.2923,65828.1773
2009-10-19 12:45:00,24.11,24.17,24.11,24.16,24951.820671467696,13.2978,13.3309,13.2978,13.3254,24951.8207
2009-10-19 12:50:00,24.16,24.18,24.15,24.18,24748.960340805355,13.3254,13.3364,13.3199,13.3364,24748.9603
2009-10-19 12:55:00,24.18,24.2,24.17,24.2,23024.64753017548,13.3364,13.3475,13.3309,13.3475,23024.6475
2009-10-19 13:00:00,24.19,24.2,24.15,24.2,30124.759103357337,13.342,13.3475,13.3199,13.3475,30124.7591
2009-10-19 13:05:00,24.2,24.2,24.16,24.18,41484.93762044832,13.3475,13.3475,13.3254,13.3364,41484.9376
2009-10-19 13:10:00,24.17,24.2,24.15,24.16,24748.960340805355,13.3309,13.3475,13.3199,13.3254,24748.9603
2009-10-19 13:15:00,24.15,24.17,24.12,24.15,49193.6301856172,13.3199,13.3309,13.3033,13.3199,49193.6302
2009-10-19 13:20:00,24.16,24.21,24.16,24.18,26676.13348209757,13.3254,13.353,13.3254,13.3364,26676.1335
2009-10-19 13:25:00,24.18,24.19,24.16,24.16,37022.010345876864,13.3364,13.342,13.3254,13.3254,37022.0103
2009-10-19 13:30:00,24.16,24.17,24.15,24.17,16228.826452987118,13.3254,13.3309,13.3199,13.3309,16228.8265
2009-10-19 13:35:00,24.16,24.2,24.16,24.19,59235.216553402985,13.3254,13.3475,13.3254,13.342,59235.2166
2009-10-19 13:40:00,24.18,24.19,24.13,24.15,54975.14960949386,13.3364,13.342,13.3089,13.3199,54975.1496
2009-10-19 13:45:00,24.15,24.15,24.06,24.08,45034.993407039256,13.3199,13.3199,13.2702,13.2813,45034.9934
2009-10-19 13:50:00,24.08,24.12,24.07,24.12,57815.194238766606,13.2813,13.3033,13.2758,13.3033,57815.1942
2009-10-19 13:55:00,24.11,24.13,24.07,24.08,101328.73516583833,13.2978,13.3089,13.2758,13.2813,101328.7352
2009-10-19 14:00:00,24.09,24.1,24.04,24.06,70696.82523582513,13.2868,13.2923,13.2592,13.2702,70696.8252
2009-10-19 14:05:00,24.06,24.17,24.06,24.15,74956.89217973425,13.2702,13.3309,13.2702,13.3199,74956.8922
2009-10-19 14:10:00,24.16,24.18,24.13,24.18,60553.808702708186,13.3254,13.3364,13.3089,13.3364,60553.8087
2009-10-19 14:15:00,24.19,24.23,24.18,24.2,37934.88183385739,13.342,13.364,13.3364,13.3475,37934.8818
2009-10-19 14:20:00,24.2,24.23,24.15,24.2,69986.81407850694,13.3475,13.364,13.3199,13.3475,69986.8141
2009-10-19 14:25:00,24.2,24.2,24.17,24.19,22010.34587686378,13.3475,13.3475,13.3309,13.342,22010.3459
2009-10-19 14:30:00,24.19,24.2,24.15,24.15,34181.96571660412,13.342,13.3475,13.3199,13.3199,34181.9657
2009-10-19 14:35:00,24.16,24.16,24.09,24.09,53149.40663353281,13.3254,13.3254,13.2868,13.2868,53149.4066
2009-10-19 14:40:00,24.09,24.12,24.08,24.12,59235.216553402985,13.2868,13.3033,13.2813,13.3033,59235.2166
2009-10-19 14:45:00,24.12,24.12,24.11,24.11,31341.92108733137,13.3033,13.3033,13.2978,13.2978,31341.9211
2009-10-19 14:50:00,24.12,24.21,24.11,24.21,120701.89674409167,13.3033,13.353,13.2978,13.353,120701.8967
2009-10-19 14:55:00,24.21,24.26,24.2,24.26,91591.43929404604,13.353,13.3806,13.3475,13.3806,91591.4393
2009-10-19 15:00:00,24.26,24.29,24.24,24.28,164621.1583324881,13.3806,13.3971,13.3695,13.3916,164621.1583
2009-10-19 15:05:00,24.28,24.32,24.27,24.3,109646.0087229942,13.3916,13.4137,13.3861,13.4026,109646.0087
2009-10-19 15:10:00,24.3,24.33,24.29,24.33,106095.9529364033,13.4026,13.4192,13.3971,13.4192,106095.9529
2009-10-19 15:15:00,24.33,24.34,24.31,24.33,72826.8587077797,13.4192,13.4247,13.4081,13.4192,72826.8587
2009-10-19 15:20:00,24.33,24.34,24.32,24.33,97981.53970990972,13.4192,13.4247,13.4137,13.4192,97981.5397
2009-10-19 15:25:00,24.33,24.37,24.28,24.29,93721.4727660006,13.4192,13.4412,13.3916,13.3971,93721.4728
2009-10-19 15:30:00,24.28,24.31,24.25,24.26,83477.02606755249,13.3916,13.4081,13.375,13.3806,83477.0261
2009-10-19 15:35:00,24.25,24.26,24.21,24.21,44730.702911045744,13.375,13.3806,13.353,13.353,44730.7029
2009-10-19 15:40:00,24.22,24.27,24.18,24.27,134192.10873313723,13.3585,13.3861,13.3364,13.3861,134192.1087
2009-10-19 15:45:00,24.27,24.32,24.25,24.32,135307.8405517801,13.3861,13.4137,13.375,13.4137,135307.8406
2009-10-19 15:50:00,24.32,24.34,24.29,24.34,205294.65463028703,13.4137,13.4247,13.3971,13.4247,205294.6546
2009-10-19 15:55:00,24.34,24.36,24.31,24.32,672989.1469723096,13.4247,13.4357,13.4081,13.4137,672989.147
2009-10-20 09:30:00,23.66,24.12,23.66,23.98,269905.669946242,13.0496,13.3033,13.0496,13.2261,269905.6699
2009-10-20 09:35:00,23.98,24.03,23.76,23.79,107211.68475504615,13.2261,13.2537,13.1048,13.1213,107211.6848
2009-10-20 09:40:00,23.8,23.93,23.73,23.76,123643.3715386956,13.1268,13.1985,13.0882,13.1048,123643.3715
2009-10-20 09:45:00,23.76,23.92,23.73,23.89,86114.2103661629,13.1048,13.193,13.0882,13.1765,86114.2104
2009-10-20 09:50:00,23.89,24.07,23.88,24.06,177502.78932954662,13.1765,13.2758,13.171,13.2702,177502.7893
2009-10-20 09:55:00,24.06,24.13,24.01,24.11,142103.66162896846,13.2702,13.3089,13.2427,13.2978,142103.6616
2009-10-20 10:00:00,24.11,24.15,23.98,24.01,123440.51120803328,13.2978,13.3199,13.2261,13.2427,123440.5112
2009-10-20 10:05:00,24.0,24.01,23.85,23.86,78506.94796632518,13.2372,13.2427,13.1544,13.1599,78506.948
2009-10-20 10:10:00,23.85,23.92,23.83,23.87,83477.02606755249,13.1544,13.193,13.1434,13.1655,83477.0261
2009-10-20 10:15:00,23.87,23.87,23.73,23.77,101633.02566183182,13.1655,13.1655,13.0882,13.1103,101633.0257
2009-10-20 10:20:00,23.78,23.9,23.77,23.89,109950.29921898773,13.1158,13.182,13.1103,13.1765,109950.2992
2009-10-20 10:25:00,23.89,24.05,23.89,24.02,144233.695100923,13.1765,13.2647,13.1765,13.2482,144233.6951
2009-10-20 10:30:00,24.02,24.12,24.01,24.09,168881.2252763972,13.2482,13.3033,13.2427,13.2868,168881.2253
2009-10-20 10:35:00,24.09,24.19,24.09,24.14,68668.22192920174,13.2868,13.342,13.2868,13.3144,68668.2219
2009-10-20 10:40:00,24.14,24.16,24.06,24.07,58728.06572674713,13.3144,13.3254,13.2702,13.2758,58728.0657
2009-10-20 10:45:00,24.07,24.15,24.07,24.09,100618.72400852012,13.2758,13.3199,13.2758,13.2868,100618.724
2009-10-20 10:50:00,24.09,24.24,24.08,24.24,57105.18308144842,13.2868,13.3695,13.2813,13.3695,57105.1831
2009-10-20 10:55:00,24.24,24.31,24.22,24.28,129830.61162389694,13.3695,13.4081,13.3585,13.3916,129830.6116
2009-10-20 11:00:00,24.28,24.29,24.16,24.17,39659.19464448728,13.3916,13.3971,13.3254,13.3309,39659.1946
2009-10-20 11:05:00,24.17,24.22,24.15,24.22,111268.89136829293,13.3309,13.3585,13.3199,13.3585,111268.8914
2009-10-20 11:10:00,24.22,24.26,24.09,24.1,121006.1872400852,13.3585,13.3806,13.2868,13.2923,121006.1872
2009-10-20 11:15:00,24.09,24.12,24.09,24.12,39963.48514048078,13.2868,13.3033,13.2868,13.3033,39963.4851
2009-10-20 11:20:00,24.12,24.13,24.1,24.11,34384.826047266455,13.3033,13.3089,13.2923,13.2978,34384.826
2009-10-20 11:25:00,24.11,24.11,24.06,24.09,95040.06491530582,13.2978,13.2978,13.2702,13.2868,95040.0649
2009-10-20 11:30:00,24.09,24.12,24.08,24.1,55786.59093214322,13.2868,13.3033,13.2813,13.2923,55786.5909
2009-10-20 11:35:00,24.1,24.11,24.01,24.03,113094.63434425398,13.2923,13.2978,13.2427,13.2537,113094.6343
2009-10-20 11:40:00,24.03,24.1,24.02,24.1,101937.31615782532,13.2537,13.2923,13.2482,13.2923,101937.3162
2009-10-20 11:45:00,24.09,24.15,24.08,24.1,114616.08682422152,13.2868,13.3199,13.2813,13.2923,114616.0868
2009-10-20 11:50:00,24.11,24.11,24.09,24.09,69378.23308651993,13.2978,13.2978,13.2868,13.2868,69378.2331
2009-10-20 11:55:00,24.09,24.11,24.03,24.07,55482.30043614971,13.2868,13.2978,13.2537,13.2758,55482.3004
2009-10-20 12:00:00,24.08,24.12,24.02,24.02,71812.557054468,13.2813,13.3033,13.2482,13.2482,71812.5571
2009-10-20 12:05:00,24.02,24.03,23.93,23.93,50512.22233492241,13.2482,13.2537,13.1985,13.1985,50512.2223
2009-10-20 12:10:00,23.94,23.94,23.87,23.93,86012.78020083172,13.2041,13.2041,13.1655,13.1985,86012.7802
2009-10-20 12:15:00,23.92,23.93,23.85,23.86,73029.71903844204,13.193,13.1985,13.1544,13.1599,73029.719
2009-10-20 12:20:00,23.85,23.85,23.81,23.82,57510.9037427731,13.1544,13.1544,13.1324,13.1379,57510.9037
2009-10-20 12:25:00,23.83,23.83,23.77,23.77,48077.89836697434,13.1434,13.1434,13.1103,13.1103,48077.8984
2009-10-20 12:30:00,23.78,23.82,23.76,23.82,79014.09879298104,13.1158,13.1379,13.1048,13.1379,79014.0988
2009-10-20 12:35:00,23.82,23.84,23.74,23.75,89968.55664874734,13.1379,13.1489,13.0938,13.0993,89968.5566
2009-10-20 12:40:00,23.75,23.88,23.75,23.88,33877.67522061061,13.0993,13.171,13.0993,13.171,33877.6752
2009-10-20 12:45:00,23.89,23.95,23.87,23.9,67045.33928390303,13.1765,13.2096,13.1655,13.182,67045.3393
2009-10-20 12:50:00,23.89,23.97,23.88,23.96,32964.803732630084,13.1765,13.2206,13.171,13.2151,32964.8037
2009-10-20 12:55:00,23.97,23.99,23.97,23.98,32153.362409980728,13.2206,13.2316,13.2206,13.2261,32153.3624
2009-10-20 13:00:00,23.98,24.03,23.97,23.99,35399.12770057815,13.2261,13.2537,13.2206,13.2316,35399.1277
2009-10-20 13:05:00,23.99,24.01,23.99,24.01,27690.435135409272,13.2316,13.2427,13.2316,13.2427,27690.4351
2009-10-20 13:10:00,24.01,24.04,24.0,24.04,25560.40166345471,13.2427,13.2592,13.2372,13.2592,25560.4017
2009-10-20 13:15:00,24.04,24.05,24.01,24.02,48686.47935896136,13.2592,13.2647,13.2427,13.2482,48686.4794
2009-10-20 13:20:00,24.01,24.04,24.01,24.03,19677.45207424688,13.2427,13.2592,13.2427,13.2537,19677.4521
2009-10-20 13:25:00,24.03,24.07,24.02,24.07,28299.016127396288,13.2537,13.2758,13.2482,13.2758,28299.0161
2009-10-20 13:30:00,24.07,24.09,24.04,24.04,34689.11654325997,13.2758,13.2868,13.2592,13.2592,34689.1165
2009-10-20 13:35:00,24.05,24.05,23.97,23.98,31849.07191398722,13.2647,13.2647,13.2206,13.2261,31849.0719
2009-10-20 13:40:00,23.98,24.11,23.97,24.1,170301.24759103358,13.2261,13.2978,13.2206,13.2923,170301.2476
2009-10-20 13:45:00,24.09,24.14,24.09,24.13,21604.6252155391,13.2868,13.3144,13.2868,13.3089,21604.6252
2009-10-20 13:50:00,24.13,24.14,24.11,24.12,21706.05538087027,13.3089,13.3144,13.2978,13.3033,21706.0554
2009-10-20 13:55:00,24.12,24.13,24.02,24.04,35297.69753524698,13.3033,13.3089,13.2482,13.2592,35297.6975
2009-10-20 14:00:00,24.03,24.07,24.01,24.06,48686.47935896136,13.2537,13.2758,13.2427,13.2702,48686.4794
2009-10-20 14:05:00,24.06,24.14,24.06,24.11,35196.26736991581,13.2702,13.3144,13.2702,13.2978,35196.2674
2009-10-20 14:10:00,24.12,24.12,24.08,24.09,97880.10954457856,13.3033,13.3033,13.2813,13.2868,97880.1095
2009-10-20 14:15:00,24.08,24.12,24.08,24.12,63698.14382797444,13.2813,13.3033,13.2813,13.3033,63698.1438
2009-10-20 14:20:00,24.12,24.13,24.11,24.11,33776.24505527944,13.3033,13.3089,13.2978,13.2978,33776.2451
2009-10-20 14:25:00,24.11,24.11,24.05,24.06,25053.250836798863,13.2978,13.2978,13.2647,13.2702,25053.2508
2009-10-20 14:30:00,24.05,24.08,24.0,24.07,99300.13185921492,13.2647,13.2813,13.2372,13.2758,99300.1319
2009-10-20 14:35:00,24.07,24.12,24.05,24.12,59032.35622274064,13.2758,13.3033,13.2647,13.3033,59032.3562
2009-10-20 14:40:00,24.12,24.12,24.05,24.05,44730.702911045744,13.3033,13.3033,13.2647,13.2647,44730.7029
2009-10-20 14:45:00,24.05,24.06,24.04,24.04,12475.910335733848,13.2647,13.2702,13.2592,13.2592,12475.9103
2009-10-20 14:50:00,24.05,24.05,24.01,24.02,25154.68100213004,13.2647,13.2647,13.2427,13.2482,25154.681
2009-10-20 14:55:00,24.03,24.05,24.01,24.05,22111.77604219495,13.2537,13.2647,13.2427,13.2647,22111.776
2009-10-20 15:00:00,24.04,24.06,24.04,24.04,50917.94299624708,13.2592,13.2702,13.2592,13.2592,50917.943
2009-10-20 15:05:00,24.04,24.05,23.95,23.96,54569.42894816919,13.2592,13.2647,13.2096,13.2151,54569.4289
2009-10-20 15:10:00,23.95,23.95,23.91,23.94,46962.16654833147,13.2096,13.2096,13.1875,13.2041,46962.1665
2009-10-20 15:15:00,23.94,23.97,23.92,23.96,42194.948777766505,13.2041,13.2206,13.193,13.2151,42194.9488
2009-10-20 15:20:00,23.96,23.98,23.95,23.96,47976.46820164317,13.2151,13.2261,13.2096,13.2151,47976.4682
2009-10-20 15:25:00,23.96,24.02,23.96,24.02,39760.62480981844,13.2151,13.2482,13.2151,13.2482,39760.6248
2009-10-20 15:30:00,24.02,24.1,24.02,24.05,102444.4669844812,13.2482,13.2923,13.2482,13.2647,102444.467
2009-10-20 15:35:00,24.04,24.07,24.02,24.03,38847.75332183792,13.2592,13.2758,13.2482,13.2537,38847.7533
2009-10-20 15:40:00,24.03,24.06,24.01,24.04,61973.83101734456,13.2537,13.2702,13.2427,13.2592,61973.831
2009-10-20 15:45:00,24.05,24.05,24.01,24.01,67552.49011055888,13.2647,13.2647,13.2427,13.2427,67552.4901
2009-10-20 15:50:00,24.02,24.05,24.0,24.05,111268.89136829293,13.2482,13.2647,13.2372,13.2647,111268.8914
2009-10-20 15:55:00,24.05,24.05,24.02,24.04,161273.9628765595,13.2647,13.2647,13.2482,13.2592,161273.9629
2009-10-21 09:30:00,23.89,23.99,23.85,23.85,63698.14382797444,13.1765,13.2316,13.1544,13.1544,63698.1438
2009-10-21 09:35:00,23.85,23.98,23.85,23.91,51120.80332690942,13.1544,13.2261,13.1544,13.1875,51120.8033
2009-10-21 09:40:00,23.91,24.07,23.91,24.04,61466.68019068871,13.1875,13.2758,13.1875,13.2592,61466.6802
2009-10-21 09:45:00,24.03,24.03,23.97,23.97,56192.3115934679,13.2537,13.2537,13.2206,13.2206,56192.3116
2009-10-21 09:50:00,23.96,24.17,23.92,24.13,113804.64550157216,13.2151,13.3309,13.193,13.3089,113804.6455
2009-10-21 09:55:00,24.12,24.12,24.01,24.04,47367.88720965615,13.3033,13.3033,13.2427,13.2592,47367.8872
2009-10-21 10:00:00,24.05,24.23,24.04,24.2,43107.82026574703,13.2647,13.364,13.2592,13.3475,43107.8203
2009-10-21 10:05:00,24.19,24.29,24.19,24.26,64813.87564661731,13.342,13.3971,13.342,13.3806,64813.8756
2009-10-21 10:10:00,24.26,24.26,24.13,24.16,60046.65787605234,13.3806,13.3806,13.3089,13.3254,60046.6579
2009-10-21 10:15:00,24.16,24.28,24.12,24.12,49497.92068161071,13.3254,13.3916,13.3033,13.3033,49497.9207
2009-10-21 10:20:00,24.12,24.18,24.12,24.15,34689.11654325997,13.3033,13.3364,13.3033,13.3199,34689.1165
2009-10-21 10:25:00,24.15,24.21,24.13,24.19,42093.518612435335,13.3199,13.353,13.3089,13.342,42093.5186
2009-10-21 10:30:00,24.19,24.27,24.15,24.23,67349.62977989654,13.342,13.3861,13.3199,13.364,67349.6298
2009-10-21 10:35:00,24.24,24.35,24.23,24.27,55279.440105487374,13.3695,13.4302,13.364,13.3861,55279.4401
2009-10-21 10:40:00,24.28,24.41,24.26,24.4,39253.47398316259,13.3916,13.4633,13.3806,13.4578,39253.474
2009-10-21 10:45:00,24.42,24.44,24.28,24.31,51323.66365757176,13.4688,13.4798,13.3916,13.4081,51323.6637
2009-10-21 10:50:00,24.32,24.38,24.3,24.34,16533.116948980627,13.4137,13.4467,13.4026,13.4247,16533.1169
2009-10-21 10:55:00,24.34,24.34,24.25,24.27,144537.98559691652,13.4247,13.4247,13.375,13.3861,144537.9856
2009-10-21 11:00:00,24.27,24.28,24.21,24.26,55178.00994015621,13.3861,13.3916,13.353,13.3806,55178.0099
2009-10-21 11:05:00,24.26,24.35,24.26,24.34,35500.55786590932,13.3806,13.4302,13.3806,13.4247,35500.5579
2009-10-21 11:10:00,24.35,24.35,24.14,24.15,54670.85911350035,13.4302,13.4302,13.3144,13.3199,54670.8591
2009-10-21 11:15:00,24.15,24.17,24.12,24.14,38847.75332183792,13.3199,13.3309,13.3033,13.3144,38847.7533
2009-10-21 11:20:00,24.14,24.21,24.12,24.17,25966.12232477939,13.3144,13.353,13.3033,13.3309,25966.1223
2009-10-21 11:25:00,24.17,24.26,24.16,24.24,46252.155391013286,13.3309,13.3806,13.3254,13.3695,46252.1554
2009-10-21 11:30:00,24.23,24.27,24.14,24.16,25864.69215944822,13.364,13.3861,13.3144,13.3254,25864.6922
2009-10-21 11:35:00,24.16,24.28,24.15,24.24,38746.32315650675,13.3254,13.3916,13.3199,13.3695,38746.3232
2009-10-21 11:40:00,24.25,24.28,24.22,24.22,21198.904554214423,13.375,13.3916,13.3585,13.3585,21198.9046
2009-10-21 11:45:00,24.22,24.23,24.12,24.12,65321.02647327315,13.3585,13.364,13.3033,13.3033,65321.0265
2009-10-21 11:50:00,24.12,24.12,24.0,24.02,53149.40663353281,13.3033,13.3033,13.2372,13.2482,53149.4066
2009-10-21 11:55:00,24.02,24.04,24.0,24.01,15924.53595699361,13.2482,13.2592,13.2372,13.2427,15924.536
2009-10-21 12:00:00,24.01,24.04,23.98,24.02,17040.267775636476,13.2427,13.2592,13.2261,13.2482,17040.2678
2009-10-21 12:05:00,24.0,24.03,23.99,23.99,11867.329343746833,13.2372,13.2537,13.2316,13.2316,11867.3293
2009-10-21 12:10:00,23.99,24.0,23.96,23.96,13895.93265037022,13.2316,13.2372,13.2151,13.2151,13895.9327
2009-10-21 12:15:00,23.97,23.97,23.92,23.94,39354.90414849376,13.2206,13.2206,13.193,13.2041,39354.9041
2009-10-21 12:20:00,23.94,23.97,23.93,23.97,11664.469013084492,13.2041,13.2206,13.1985,13.2206,11664.469
2009-10-21 12:25:00,23.96,24.05,23.96,24.05,30429.04959935085,13.2151,13.2647,13.2151,13.2647,30429.0496
2009-10-21 12:30:00,24.05,24.1,24.04,24.06,23836.08885282483,13.2647,13.2923,13.2592,13.2702,23836.0889
2009-10-21 12:35:00,24.05,24.07,24.03,24.07,15113.094634344254,13.2647,13.2758,13.2537,13.2758,15113.0946
2009-10-21 12:40:00,24.07,24.09,24.04,24.04,14098.79298103256,13.2758,13.2868,13.2592,13.2592,14098.793
2009-10-21 12:45:00,24.04,24.08,24.02,24.07,21198.904554214423,13.2592,13.2813,13.2482,13.2758,21198.9046
2009-10-21 12:50:00,24.08,24.11,24.05,24.11,12983.061162389697,13.2813,13.2978,13.2647,13.2978,12983.0612
2009-10-21 12:55:00,24.11,24.12,24.1,24.1,17344.558271629983,13.2978,13.3033,13.2923,13.2923,17344.5583
2009-10-21 13:00:00,24.09,24.12,24.05,24.06,17141.697940967642,13.2868,13.3033,13.2647,13.2702,17141.6979
2009-10-21 13:05:00,24.06,24.06,24.03,24.03,12273.050005071507,13.2702,13.2702,13.2537,13.2537,12273.05
2009-10-21 13:10:00,24.04,24.07,24.02,24.07,19170.30124759104,13.2592,13.2758,13.2482,13.2758,19170.3012
2009-10-21 13:15:00,24.06,24.09,24.06,24.09,10345.876863779287,13.2702,13.2868,13.2702,13.2868,10345.8769
2009-10-21 13:20:00,24.08,24.09,24.07,24.07,21908.91571153261,13.2813,13.2868,13.2758,13.2758,21908.9157
2009-10-21 13:25:00,24.08,24.08,24.04,24.05,8520.133887818238,13.2813,13.2813,13.2592,13.2647,8520.1339
2009-10-21 13:30:00,24.05,24.06,24.0,24.0,26574.703316766405,13.2647,13.2702,13.2372,13.2372,26574.7033
2009-10-21 13:35:00,24.0,24.08,23.98,24.08,36311.99918855868,13.2372,13.2813,13.2261,13.2813,36311.9992
2009-10-21 13:40:00,24.08,24.1,24.07,24.07,17040.267775636476,13.2813,13.2923,13.2758,13.2758,17040.2678
2009-10-21 13:45:00,24.07,24.07,24.02,24.04,11563.038847753322,13.2758,13.2758,13.2482,13.2592,11563.0388
2009-10-21 13:50:00,24.03,24.06,24.02,24.04,22618.926868850795,13.2537,13.2702,13.2482,13.2592,22618.9269
2009-10-21 13:55:00,24.04,24.08,24.04,24.05,29313.31778070798,13.2592,13.2813,13.2592,13.2647,29313.3178
2009-10-21 14:00:00,24.05,24.05,24.0,24.01,48889.339689623695,13.2647,13.2647,13.2372,13.2427,48889.3397
2009-10-21 14:05:00,24.01,24.06,23.98,24.06,32457.652905974235,13.2427,13.2702,13.2261,13.2702,32457.6529
2009-10-21 14:10:00,24.05,24.06,23.99,24.0,49497.92068161071,13.2647,13.2702,13.2316,13.2372,49497.9207
2009-10-21 14:15:00,24.0,24.0,23.94,23.95,46049.29506035095,13.2372,13.2372,13.2041,13.2096,46049.2951
2009-10-21 14:20:00,23.95,23.97,23.92,23.96,54366.56861750685,13.2096,13.2206,13.193,13.2151,54366.5686
2009-10-21 14:25:00,23.97,24.01,23.96,23.99,38644.89299117558,13.2206,13.2427,13.2151,13.2316,38644.893
2009-10-21 14:30:00,23.98,24.0,23.9,23.93,28704.73678872097,13.2261,13.2372,13.182,13.1985,28704.7368
2009-10-21 14:35:00,23.93,23.94,23.91,23.91,31341.92108733137,13.1985,13.2041,13.1875,13.1875,31341.9211
2009-10-21 14:40:00,23.92,23.96,23.91,23.95,26878.99381275992,13.193,13.2151,13.1875,13.2096,26878.9938
2009-10-21 14:45:00,23.95,24.02,23.92,24.01,38442.03266051324,13.2096,13.2482,13.193,13.2427,38442.0327
2009-10-21 14:50:00,24.0,24.02,23.95,23.98,22314.636372857287,13.2372,13.2482,13.2096,13.2261,22314.6364
2009-10-21 14:55:00,23.97,24.02,23.97,23.99,22517.496703519628,13.2206,13.2482,13.2206,13.2316,22517.4967
2009-10-21 15:00:00,23.99,24.02,23.98,24.0,25966.12232477939,13.2316,13.2482,13.2261,13.2372,25966.1223
2009-10-21 15:05:00,24.01,24.04,24.0,24.02,27690.435135409272,13.2427,13.2592,13.2372,13.2482,27690.4351
2009-10-21 15:10:00,24.01,24.04,23.96,23.96,30631.909930013186,13.2427,13.2592,13.2151,13.2151,30631.9099
2009-10-21 15:15:00,23.96,23.98,23.85,23.87,69276.80292118876,13.2151,13.2261,13.1544,13.1655,69276.8029
2009-10-21 15:20:00,23.88,23.89,23.7,23.76,160563.9517192413,13.171,13.1765,13.0717,13.1048,160563.9517
2009-10-21 15:25:00,23.75,23.78,23.66,23.7,97068.6682219292,13.0993,13.1158,13.0496,13.0717,97068.6682
2009-10-21 15:30:00,23.69,23.72,23.56,23.6,134496.39922913074,13.0662,13.0827,12.9945,13.0165,134496.3992
2009-10-21 15:35:00,23.59,23.65,23.52,23.64,220509.17942996247,13.011,13.0441,12.9724,13.0386,220509.1794
2009-10-21 15:40:00,23.64,23.64,23.42,23.43,151840.95750076073,13.0386,13.0386,12.9173,12.9228,151840.9575
2009-10-21 15:45:00,23.43,23.49,23.42,23.43,102444.4669844812,12.9228,12.9559,12.9173,12.9228,102444.467
2009-10-21 15:50:00,23.42,23.48,23.37,23.42,141292.2203063191,12.9173,12.9504,12.8897,12.9173,141292.2203
2009-10-21 15:55:00,23.42,23.44,23.32,23.44,306014.8088041384,12.9173,12.9283,12.8621,12.9283,306014.8088
2009-10-22 09:30:00,23.51,23.56,23.42,23.44,83477.02606755249,12.9669,12.9945,12.9173,12.9283,83477.0261
2009-10-22 09:35:00,23.43,23.46,23.25,23.3,102444.4669844812,12.9228,12.9393,12.8235,12.8511,102444.467
2009-10-22 09:40:00,23.32,23.32,23.09,23.09,96460.0872299422,12.8621,12.8621,12.7352,12.7352,96460.0872
2009-10-22 09:45:00,23.12,23.22,23.1,23.14,97981.53970990972,12.7518,12.8069,12.7408,12.7628,97981.5397
2009-10-22 09:50:00,23.13,23.2,23.11,23.15,53859.417790851,12.7573,12.7959,12.7463,12.7683,53859.4178
2009-10-22 09:55:00,23.17,23.17,23.07,23.11,29516.17811137032,12.7794,12.7794,12.7242,12.7463,29516.1781
2009-10-22 10:00:00,23.13,23.17,23.02,23.12,51222.23349224059,12.7573,12.7794,12.6966,12.7518,51222.2335
2009-10-22 10:05:00,23.12,23.17,23.06,23.09,38746.32315650675,12.7518,12.7794,12.7187,12.7352,38746.3232
2009-10-22 10:10:00,23.09,23.15,23.01,23.14,70493.9649051628,12.7352,12.7683,12.6911,12.7628,70493.9649
2009-10-22 10:15:00,23.14,23.16,23.07,23.07,32457.652905974235,12.7628,12.7739,12.7242,12.7242,32457.6529
2009-10-22 10:20:00,23.07,23.17,23.05,23.15,86824.22152348109,12.7242,12.7794,12.7132,12.7683,86824.2215
2009-10-22 10:25:00,23.14,23.17,23.06,23.12,46455.01572167563,12.7628,12.7794,12.7187,12.7518,46455.0157
2009-10-22 10:30:00,23.12,23.17,23.01,23.04,44832.13307637692,12.7518,12.7794,12.6911,12.7077,44832.1331
2009-10-22 10:35:00,23.03,23.07,22.95,22.95,57003.75291611726,12.7022,12.7242,12.658,12.658,57003.7529
2009-10-22 10:40:00,22.95,23.03,22.95,23.0,73029.71903844204,12.658,12.7022,12.658,12.6856,73029.719
2009-10-22 10:45:00,23.01,23.04,22.95,22.97,78709.80829698752,12.6911,12.7077,12.658,12.6691,78709.8083
2009-10-22 10:50:00,22.96,23.13,22.96,23.13,65321.02647327315,12.6635,12.7573,12.6635,12.7573,65321.0265
2009-10-22 10:55:00,23.14,23.22,23.13,23.2,128004.8686479359,12.7628,12.8069,12.7573,12.7959,128004.8686
2009-10-22 11:00:00,23.21,23.38,23.1,23.27,539709.9097271529,12.8014,12.8952,12.7408,12.8345,539709.9097
2009-10-22 11:05:00,23.27,23.44,23.27,23.31,333198.0931128918,12.8345,12.9283,12.8345,12.8566,333198.0931
2009-10-22 11:10:00,23.3,23.57,23.3,23.53,217669.13480068973,12.8511,13.0,12.8511,12.9779,217669.1348
2009-10-22 11:15:00,23.53,23.53,23.34,23.35,117658.9917841566,12.9779,12.9779,12.8731,12.8787,117658.9918
2009-10-22 11:20:00,23.35,23.41,23.3,23.37,93721.4727660006,12.8787,12.9117,12.8511,12.8897,93721.4728
2009-10-22 11:25:00,23.37,23.51,23.37,23.44,115224.66781620854,12.8897,12.9669,12.8897,12.9283,115224.6678
2009-10-22 11:30:00,23.42,23.44,23.34,23.36,51729.38431889644,12.9173,12.9283,12.8731,12.8842,51729.3843
2009-10-22 11:35:00,23.37,23.38,23.32,23.32,28501.87645805863,12.8897,12.8952,12.8621,12.8621,28501.8765
2009-10-22 11:40:00,23.33,23.42,23.32,23.41,40774.92646313013,12.8676,12.9173,12.8621,12.9117,40774.9265
2009-10-22 11:45:00,23.41,23.46,23.38,23.43,29516.17811137032,12.9117,12.9393,12.8952,12.9228,29516.1781
2009-10-22 11:50:00,23.43,23.44,23.34,23.39,47367.88720965615,12.9228,12.9283,12.8731,12.9007,47367.8872
2009-10-22 11:55:00,23.4,23.43,23.38,23.4,30733.34009534436,12.9062,12.9228,12.8952,12.9062,30733.3401
2009-10-22 12:00:00,23.4,23.4,23.34,23.39,22111.77604219495,12.9062,12.9062,12.8731,12.9007,22111.776
2009-10-22 12:05:00,23.39,23.42,23.38,23.41,18155.99959427934,12.9007,12.9173,12.8952,12.9117,18155.9996
2009-10-22 12:10:00,23.42,23.44,23.4,23.43,23734.658687493666,12.9173,12.9283,12.9062,12.9228,23734.6587
2009-10-22 12:15:00,23.43,23.43,23.34,23.34,24647.530175474185,12.9228,12.9228,12.8731,12.8731,24647.5302
2009-10-22 12:20:00,23.34,23.35,23.31,23.31,19576.02190891571,12.8731,12.8787,12.8566,12.8566,19576.0219
2009-10-22 12:25:00,23.32,23.36,23.25,23.28,83984.17689420834,12.8621,12.8842,12.8235,12.84,83984.1769
2009-10-22 12:30:00,23.29,23.45,23.29,23.42,60858.0991987017,12.8456,12.9338,12.8456,12.9173,60858.0992
2009-10-22 12:35:00,23.42,23.49,23.42,23.47,32660.513236636576,12.9173,12.9559,12.9173,12.9448,32660.5132
2009-10-22 12:40:00,23.46,23.55,23.46,23.55,17851.70909828583,12.9393,12.989,12.9393,12.989,17851.7091
2009-10-22 12:45:00,23.54,23.68,23.54,23.63,88954.25499543564,12.9834,13.0607,12.9834,13.0331,88954.255
2009-10-22 12:50:00,23.62,23.66,23.62,23.64,18257.42975961051,13.0276,13.0496,13.0276,13.0386,18257.4298
2009-10-22 12:55:00,23.65,23.65,23.62,23.62,25763.26199411705,13.0441,13.0441,13.0276,13.0276,25763.262
2009-10-22 13:00:00,23.62,23.63,23.59,23.61,31240.490922000205,13.0276,13.0331,13.011,13.0221,31240.4909
2009-10-22 13:05:00,23.62,23.63,23.6,23.6,23633.22852216249,13.0276,13.0331,13.0165,13.0165,23633.2285
2009-10-22 13:10:00,23.6,23.61,23.53,23.53,35196.26736991581,13.0165,13.0221,12.9779,12.9779,35196.2674
2009-10-22 13:15:00,23.52,23.54,23.45,23.48,25560.40166345471,12.9724,12.9834,12.9338,12.9504,25560.4017
2009-10-22 13:20:00,23.48,23.6,23.47,23.57,21908.91571153261,12.9504,13.0165,12.9448,13.0,21908.9157
2009-10-22 13:25:00,23.58,23.62,23.54,23.54,29617.60827670149,13.0055,13.0276,12.9834,12.9834,29617.6083
2009-10-22 13:30:00,23.55,23.56,23.5,23.54,20691.75372755857,12.989,12.9945,12.9614,12.9834,20691.7537
2009-10-22 13:35:00,23.54,23.58,23.52,23.56,19373.161578253374,12.9834,13.0055,12.9724,12.9945,19373.1616
2009-10-22 13:40:00,23.56,23.57,23.51,23.54,12475.910335733848,12.9945,13.0,12.9669,12.9834,12475.9103
2009-10-22 13:45:00,23.53,23.56,23.52,23.54,15518.815295668932,12.9779,12.9945,12.9724,12.9834,15518.8153
2009-10-22 13:50:00,23.55,23.67,23.54,23.65,39456.33431382493,12.989,13.0551,12.9834,13.0441,39456.3343
2009-10-22 13:55:00,23.64,23.7,23.64,23.69,57612.33390810427,13.0386,13.0717,13.0386,13.0662,57612.3339
2009-10-22 14:00:00,23.69,23.71,23.68,23.69,98184.40004057209,13.0662,13.0772,13.0607,13.0662,98184.4
2009-10-22 14:05:00,23.69,23.71,23.65,23.66,133786.38807181254,13.0662,13.0772,13.0441,13.0496,133786.3881
2009-10-22 14:10:00,23.67,23.71,23.63,23.68,93011.46160868242,13.0551,13.0772,13.0331,13.0607,93011.4616
2009-10-22 14:15:00,23.69,23.78,23.69,23.77,137336.44385840348,13.0662,13.1158,13.0662,13.1103,137336.4439
2009-10-22 14:20:00,23.77,23.82,23.75,23.81,87229.94218480577,13.1103,13.1379,13.0993,13.1324,87229.9422
2009-10-22 14:25:00,23.81,23.83,23.76,23.76,76681.20499036413,13.1324,13.1434,13.1048,13.1048,76681.205
2009-10-22 14:30:00,23.78,23.81,23.76,23.78,84288.46739020184,13.1158,13.1324,13.1048,13.1158,84288.4674
2009-10-22 14:35:00,23.78,23.91,23.76,23.88,160056.80089258545,13.1158,13.1875,13.1048,13.171,160056.8009
2009-10-22 14:40:00,23.88,23.88,23.81,23.81,47266.45704432498,13.171,13.171,13.1324,13.1324,47266.457
2009-10-22 14:45:00,23.82,23.82,23.79,23.8,20387.463231565067,13.1379,13.1379,13.1213,13.1268,20387.4632
2009-10-22 14:50:00,23.8,23.82,23.76,23.77,48787.909524292525,13.1268,13.1379,13.1048,13.1103,48787.9095
2009-10-22 14:55:00,23.77,23.8,23.76,23.8,64306.724819961455,13.1103,13.1268,13.1048,13.1268,64306.7248
2009-10-22 15:00:00,23.8,23.89,23.77,23.89,72116.8475504615,13.1268,13.1765,13.1103,13.1765,72116.8476
2009-10-22 15:05:00,23.88,23.92,23.87,23.91,52946.54630287048,13.171,13.193,13.1655,13.1875,52946.5463
2009-10-22 15:10:00,23.91,23.97,23.9,23.96,112384.6231869358,13.1875,13.2206,13.182,13.2151,112384.6232
2009-10-22 15:15:00,23.96,24.09,23.96,24.05,123846.23186935794,13.2151,13.2868,13.2151,13.2647,123846.2319
2009-10-22 15:20:00,24.05,24.16,24.04,24.14,124860.53352266963,13.2647,13.3254,13.2592,13.3144,124860.5335
2009-10-22 15:25:00,24.14,24.15,24.12,24.12,97068.6682219292,13.3144,13.3199,13.3033,13.3033,97068.6682
2009-10-22 15:30:00,24.12,24.14,24.11,24.12,91185.71863272136,13.3033,13.3144,13.2978,13.3033,91185.7186
2009-10-22 15:35:00,24.12,24.12,24.09,24.11,120701.89674409167,13.3033,13.3033,13.2868,13.2978,120701.8967
2009-10-22 15:40:00,24.1,24.12,24.06,24.1,112181.76285627346,13.2923,13.3033,13.2702,13.2923,112181.7629
2009-10-22 15:45:00,24.1,24.11,24.08,24.09,95242.92524596814,13.2923,13.2978,13.2813,13.2868,95242.9252
2009-10-22 15:50:00,24.09,24.12,24.01,24.01,146566.5889035399,13.2868,13.3033,13.2427,13.2427,146566.5889
2009-10-22 15:55:00,24.02,24.06,23.97,24.04,246576.73192007304,13.2482,13.2702,13.2206,13.2592,246576.7319
2009-10-23 09:30:00,24.12,24.13,23.84,23.84,71711.12688913682,13.3033,13.3089,13.1489,13.1489,71711.1269
2009-10-23 09:35:00,23.84,23.86,23.53,23.76,72725.42854244853,13.1489,13.1599,12.9779,13.1048,72725.4285
2009-10-23 09:40:00,23.74,23.82,23.57,23.65,52135.10498022112,13.0938,13.1379,13.0,13.0441,52135.105
2009-10-23 09:45:00,23.65,23.67,23.6,23.62,73536.86986509788,13.0441,13.0551,13.0165,13.0276,73536.8699
2009-10-23 09:50:00,23.61,23.76,23.6,23.72,58220.91490009129,13.0221,13.1048,13.0165,13.0827,58220.9149
2009-10-23 09:55:00,23.73,23.82,23.67,23.76,75666.90333705244,13.0882,13.1379,13.0551,13.1048,75666.9033
2009-10-23 10:00:00,23.77,23.93,23.71,23.71,123237.65087737094,13.1103,13.1985,13.0772,13.0772,123237.6509
2009-10-23 10:05:00,23.71,23.85,23.69,23.84,189370.11867329344,13.0772,13.1544,13.0662,13.1489,189370.1187
2009-10-23 10:10:00,23.84,23.84,23.76,23.77,217669.13480068973,13.1489,13.1489,13.1048,13.1103,217669.1348
2009-10-23 10:15:00,23.77,23.85,23.73,23.85,168881.2252763972,13.1103,13.1544,13.0882,13.1544,168881.2253
2009-10-23 10:20:00,23.85,23.91,23.81,23.84,51019.37316157825,13.1544,13.1875,13.1324,13.1489,51019.3732
2009-10-23 10:25:00,23.85,23.87,23.75,23.82,45237.85373770159,13.1544,13.1655,13.0993,13.1379,45237.8537
2009-10-23 10:30:00,23.82,23.82,23.62,23.67,72015.41738513033,13.1379,13.1379,13.0276,13.0551,72015.4174
2009-10-23 10:35:00,23.66,23.7,23.64,23.68,52540.825641545794,13.0496,13.0717,13.0386,13.0607,52540.8256
2009-10-23 10:40:00,23.7,23.71,23.65,23.65,46252.155391013286,13.0717,13.0772,13.0441,13.0441,46252.1554
2009-10-23 10:45:00,23.66,23.78,23.65,23.76,156303.88477533218,13.0496,13.1158,13.0441,13.1048,156303.8848
2009-10-23 10:50:00,23.76,23.8,23.7,23.72,68465.3615985394,13.1048,13.1268,13.0717,13.0827,68465.3616
2009-10-23 10:55:00,23.72,23.74,23.65,23.7,103661.62896845522,13.0827,13.0938,13.0441,13.0717,103661.629
2009-10-23 11:00:00,23.7,23.76,23.65,23.68,75464.0430063901,13.0717,13.1048,13.0441,13.0607,75464.043
2009-10-23 11:05:00,23.67,23.73,23.66,23.73,110457.45004564358,13.0551,13.0882,13.0496,13.0882,110457.45
2009-10-23 11:10:00,23.73,23.73,23.69,23.69,35703.41819657166,13.0882,13.0882,13.0662,13.0662,35703.4182
2009-10-23 11:15:00,23.69,23.69,23.52,23.53,247793.89390404703,13.0662,13.0662,12.9724,12.9779,247793.8939
2009-10-23 11:20:00,23.53,23.57,23.45,23.56,122629.06988538391,12.9779,13.0,12.9338,12.9945,122629.0699
2009-10-23 11:25:00,23.59,23.61,23.57,23.57,42397.809108428846,13.011,13.0221,13.0,13.0,42397.8091
2009-10-23 11:30:00,23.57,23.58,23.47,23.49,21706.05538087027,13.0,13.0055,12.9448,12.9559,21706.0554
2009-10-23 11:35:00,23.48,23.58,23.47,23.57,16735.977279642964,12.9504,13.0055,12.9448,13.0,16735.9773
2009-10-23 11:40:00,23.56,23.6,23.56,23.59,7505.832234506543,12.9945,13.0165,12.9945,13.011,7505.8322
2009-10-23 11:45:00,23.59,23.59,23.53,23.53,31037.630591337864,13.011,13.011,12.9779,12.9779,31037.6306
2009-10-23 11:50:00,23.54,23.66,23.53,23.6,19373.161578253374,12.9834,13.0496,12.9779,13.0165,19373.1616
2009-10-23 11:55:00,23.6,23.6,23.51,23.57,64813.87564661731,13.0165,13.0165,12.9669,13.0,64813.8756
2009-10-23 12:00:00,23.57,23.66,23.57,23.64,25256.111167461204,13.0,13.0496,13.0,13.0386,25256.1112
2009-10-23 12:05:00,23.64,23.68,23.62,23.64,31544.781417993712,13.0386,13.0607,13.0276,13.0386,31544.7814
2009-10-23 12:10:00,23.62,23.63,23.54,23.54,17851.70909828583,13.0276,13.0331,12.9834,12.9834,17851.7091
2009-10-23 12:15:00,23.54,23.54,23.51,23.51,16228.826452987118,12.9834,12.9834,12.9669,12.9669,16228.8265
2009-10-23 12:20:00,23.51,23.51,23.43,23.48,26473.27315143524,12.9669,12.9669,12.9228,12.9504,26473.2732
2009-10-23 12:25:00,23.48,23.52,23.47,23.51,12780.200831727356,12.9504,12.9724,12.9448,12.9669,12780.2008
2009-10-23 12:30:00,23.51,23.51,23.47,23.48,16634.547114311797,12.9669,12.9669,12.9448,12.9504,16634.5471
2009-10-23 12:35:00,23.49,23.55,23.47,23.48,64408.15498529263,12.9559,12.989,12.9448,12.9504,64408.155
2009-10-23 12:40:00,23.49,23.51,23.47,23.47,59235.216553402985,12.9559,12.9669,12.9448,12.9448,59235.2166
2009-10-23 12:45:00,23.48,23.55,23.47,23.5,64103.86448929912,12.9504,12.989,12.9448,12.9614,64103.8645
2009-10-23 12:50:00,23.5,23.51,23.46,23.46,17851.70909828583,12.9614,12.9669,12.9393,12.9393,17851.7091
2009-10-23 12:55:00,23.47,23.47,23.38,23.38,22923.217364844302,12.9448,12.9448,12.8952,12.8952,22923.2174
2009-10-23 13:00:00,23.38,23.38,23.31,23.35,31443.35125266254,12.8952,12.8952,12.8566,12.8787,31443.3513
2009-10-23 13:05:00,23.36,23.37,23.29,23.31,31646.211583324883,12.8842,12.8897,12.8456,12.8566,31646.2116
2009-10-23 13:10:00,23.32,23.41,23.32,23.4,27386.14463941576,12.8621,12.9117,12.8621,12.9062,27386.1446
2009-10-23 13:15:00,23.38,23.4,23.3,23.3,18866.010751597525,12.8952,12.9062,12.8511,12.8511,18866.0108
2009-10-23 13:20:00,23.3,23.3,23.17,23.24,41484.93762044832,12.8511,12.8511,12.7794,12.818,41484.9376
2009-10-23 13:25:00,23.23,23.25,23.18,23.18,16735.977279642964,12.8125,12.8235,12.7849,12.7849,16735.9773
2009-10-23 13:30:00,23.19,23.19,23.02,23.07,66741.04878790953,12.7904,12.7904,12.6966,12.7242,66741.0488
2009-10-23 13:35:00,23.07,23.12,23.06,23.1,34790.54670859114,12.7242,12.7518,12.7187,12.7408,34790.5467
2009-10-23 13:40:00,23.11,23.23,23.11,23.22,27994.72563140278,12.7463,12.8125,12.7463,12.8069,27994.7256
2009-10-23 13:45:00,23.22,23.23,23.14,23.15,23531.79835683132,12.8069,12.8125,12.7628,12.7683,23531.7984
2009-10-23 13:50:00,23.16,23.22,23.15,23.21,18460.290090272847,12.7739,12.8069,12.7683,12.8014,18460.2901
2009-10-23 13:55:00,23.21,23.22,23.18,23.22,10244.44669844812,12.8014,12.8069,12.7849,12.8069,10244.4467
2009-10-23 14:00:00,23.21,23.22,23.18,23.2,22923.217364844302,12.8014,12.8069,12.7849,12.7959,22923.2174
2009-10-23 14:05:00,23.19,23.25,23.13,23.23,34384.826047266455,12.7904,12.8235,12.7573,12.8125,34384.826
2009-10-23 14:10:00,23.24,23.31,23.24,23.3,24546.10001014301,12.818,12.8566,12.818,12.8511,24546.1
2009-10-23 14:15:00,23.3,23.32,23.25,23.26,11055.888021097477,12.8511,12.8621,12.8235,12.829,11055.888
2009-10-23 14:20:00,23.28,23.41,23.28,23.39,20590.323562227408,12.84,12.9117,12.84,12.9007,20590.3236
2009-10-23 14:25:00,23.38,23.39,23.29,23.31,17141.697940967642,12.8952,12.9007,12.8456,12.8566,17141.6979
2009-10-23 14:30:00,23.3,23.31,23.26,23.3,17445.988436961154,12.8511,12.8566,12.829,12.8511,17445.9884
2009-10-23 14:35:00,23.3,23.36,23.29,23.36,14200.223146363727,12.8511,12.8842,12.8456,12.8842,14200.2231
2009-10-23 14:40:00,23.36,23.41,23.35,23.4,25458.97149812354,12.8842,12.9117,12.8787,12.9062,25458.9715
2009-10-23 14:45:00,23.41,23.42,23.35,23.35,28096.15579673395,12.9117,12.9173,12.8787,12.8787,28096.1558
2009-10-23 14:50:00,23.35,23.36,23.25,23.25,24343.23967948068,12.8787,12.8842,12.8235,12.8235,24343.2397
2009-10-23 14:55:00,23.25,23.27,23.22,23.25,28096.15579673395,12.8235,12.8345,12.8069,12.8235,28096.1558
2009-10-23 15:00:00,23.25,23.29,23.23,23.24,48787.909524292525,12.8235,12.8456,12.8125,12.818,48787.9095
2009-10-23 15:05:00,23.24,23.35,23.22,23.28,55685.16076681205,12.818,12.8787,12.8069,12.84,55685.1608
2009-10-23 15:10:00,23.28,23.41,23.26,23.4,114311.796328228,12.84,12.9117,12.829,12.9062,114311.7963
2009-10-23 15:15:00,23.39,23.43,23.39,23.42,109037.4277310072,12.9007,12.9228,12.9007,12.9173,109037.4277
2009-10-23 15:20:00,23.42,23.44,23.39,23.39,96054.36656861752,12.9173,12.9283,12.9007,12.9007,96054.3666
2009-10-23 15:25:00,23.4,23.42,23.34,23.41,125773.40501065017,12.9062,12.9173,12.8731,12.9117,125773.405
2009-10-23 15:30:00,23.42,23.46,23.4,23.42,190587.28065726743,12.9173,12.9393,12.9062,12.9173,190587.2807
2009-10-23 15:35:00,23.42,23.44,23.32,23.42,185110.05172938431,12.9173,12.9283,12.8621,12.9173,185110.0517
2009-10-23 15:40:00,23.42,23.5,23.41,23.5,233390.810427021,12.9173,12.9614,12.9117,12.9614,233390.8104
2009-10-23 15:45:00,23.49,23.5,23.4,23.47,122527.63972005274,12.9559,12.9614,12.9062,12.9448,122527.6397
2009-10-23 15:50:00,23.47,23.49,23.42,23.44,111573.18186428644,12.9448,12.9559,12.9173,12.9283,111573.1819
2009-10-23 15:55:00,23.44,23.45,23.39,23.39,187747.23602799472,12.9283,12.9338,12.9007,12.9007,187747.236
2009-10-26 09:30:00,23.34,23.46,23.29,23.32,77391.21614768232,12.8731,12.9393,12.8456,12.8621,77391.2161
2009-10-26 09:35:00,23.34,23.58,23.34,23.56,56598.032254792575,12.8731,13.0055,12.8731,12.9945,56598.0323
2009-10-26 09:40:00,23.56,23.61,23.53,23.54,76174.0541637083,12.9945,13.0221,12.9779,12.9834,76174.0542
2009-10-26 09:45:00,23.54,23.74,23.54,23.71,71508.2665584745,12.9834,13.0938,12.9834,13.0772,71508.2666
2009-10-26 09:50:00,23.71,23.86,23.67,23.67,77188.35581701998,13.0772,13.1599,13.0551,13.0551,77188.3558
2009-10-26 09:55:00,23.68,23.69,23.55,23.56,100923.01450451365,13.0607,13.0662,12.989,12.9945,100923.0145
2009-10-26 10:00:00,23.59,23.71,23.59,23.7,79724.10995029921,13.011,13.0772,13.011,13.0717,79724.11
2009-10-26 10:05:00,23.7,23.84,23.7,23.81,38239.172329850895,13.0717,13.1489,13.0717,13.1324,38239.1723
2009-10-26 10:10:00,23.81,23.81,23.68,23.69,40876.3566284613,13.1324,13.1324,13.0607,13.0662,40876.3566
2009-10-26 10:15:00,23.69,23.72,23.6,23.65,68972.51242519525,13.0662,13.0827,13.0165,13.0441,68972.5124
2009-10-26 10:20:00,23.66,23.66,23.59,23.59,36311.99918855868,13.0496,13.0496,13.011,13.011,36311.9992
2009-10-26 10:25:00,23.59,23.65,23.58,23.59,33066.233897961254,13.011,13.0441,13.0055,13.011,33066.2339
2009-10-26 10:30:00,23.58,23.68,23.58,23.63,33877.67522061061,13.0055,13.0607,13.0055,13.0331,33877.6752
2009-10-26 10:35:00,23.63,23.64,23.4,23.47,43513.540927071714,13.0331,13.0386,12.9062,12.9448,43513.5409
2009-10-26 10:40:00,23.47,23.55,23.45,23.55,32964.803732630084,12.9448,12.989,12.9338,12.989,32964.8037
2009-10-26 10:45:00,23.54,23.58,23.54,23.58,26676.13348209757,12.9834,13.0055,12.9834,13.0055,26676.1335
2009-10-26 10:50:00,23.58,23.59,23.54,23.54,21401.764884876764,13.0055,13.011,12.9834,12.9834,21401.7649
2009-10-26 10:55:00,23.55,23.55,23.41,23.46,48179.32853230551,12.989,12.989,12.9117,12.9393,48179.3285
2009-10-26 11:00:00,23.45,23.5,23.41,23.49,55888.02109747439,12.9338,12.9614,12.9117,12.9559,55888.0211
2009-10-26 11:05:00,23.5,23.66,23.5,23.64,74855.46201440308,12.9614,13.0496,12.9614,13.0386,74855.462
2009-10-26 11:10:00,23.64,23.64,23.45,23.45,38036.31199918856,13.0386,13.0386,12.9338,12.9338,38036.312
2009-10-26 11:15:00,23.42,23.47,23.36,23.41,60148.08804138351,12.9173,12.9448,12.8842,12.9117,60148.088
2009-10-26 11:20:00,23.41,23.43,23.37,23.37,64813.87564661731,12.9117,12.9228,12.8897,12.8897,64813.8756
2009-10-26 11:25:00,23.38,23.38,23.24,23.24,50309.36200426007,12.8952,12.8952,12.818,12.818,50309.362
2009-10-26 11:30:00,23.24,23.24,22.92,22.97,93112.8917740136,12.818,12.818,12.6415,12.6691,93112.8918
2009-10-26 11:35:00,22.97,22.98,22.76,22.83,90374.27731007202,12.6691,12.6746,12.5532,12.5918,90374.2773
2009-10-26 11:40:00,22.82,22.86,22.77,22.81,71203.97606248099,12.5863,12.6084,12.5588,12.5808,71203.9761
2009-10-26 11:45:00,22.79,22.92,22.78,22.88,91388.57896338373,12.5698,12.6415,12.5643,12.6194,91388.579
2009-10-26 11:50:00,22.88,22.96,22.88,22.92,61060.95952936403,12.6194,12.6635,12.6194,12.6415,61060.9595
2009-10-26 11:55:00,22.92,22.96,22.75,22.75,93721.4727660006,12.6415,12.6635,12.5477,12.5477,93721.4728
2009-10-26 12:00:00,22.75,22.79,22.65,22.65,129627.7512932346,12.5477,12.5698,12.4926,12.4926,129627.7513
2009-10-26 12:05:00,22.66,22.66,22.57,22.61,68566.79176387057,12.4981,12.4981,12.4484,12.4705,68566.7918
2009-10-26 12:10:00,22.61,22.7,22.59,22.69,48179.32853230551,12.4705,12.5201,12.4595,12.5146,48179.3285
2009-10-26 12:15:00,22.7,22.75,22.7,22.72,27284.714474084594,12.5201,12.5477,12.5201,12.5312,27284.7145
2009-10-26 12:20:00,22.72,22.78,22.68,22.75,55583.73060148088,12.5312,12.5643,12.5091,12.5477,55583.7306
2009-10-26 12:25:00,22.77,22.77,22.71,22.72,32051.93224464956,12.5588,12.5588,12.5257,12.5312,32051.9322
2009-10-26 12:30:00,22.72,22.74,22.68,22.71,37123.44051120804,12.5312,12.5422,12.5091,12.5257,37123.4405
2009-10-26 12:35:00,22.71,22.78,22.65,22.77,59336.64671873416,12.5257,12.5643,12.4926,12.5588,59336.6467
2009-10-26 12:40:00,22.77,22.82,22.75,22.75,46049.29506035095,12.5588,12.5863,12.5477,12.5477,46049.2951
2009-10-26 12:45:00,22.75,22.75,22.65,22.66,32457.652905974235,12.5477,12.5477,12.4926,12.4981,32457.6529
2009-10-26 12:50:00,22.66,22.72,22.65,22.71,52439.395476214624,12.4981,12.5312,12.4926,12.5257,52439.3955
2009-10-26 12:55:00,22.7,22.79,22.69,22.74,45846.43472968861,12.5201,12.5698,12.5146,12.5422,45846.4347
2009-10-26 13:00:00,22.75,22.76,22.66,22.67,27284.714474084594,12.5477,12.5532,12.4981,12.5036,27284.7145
2009-10-26 13:05:00,22.67,22.74,22.67,22.7,33269.094228623595,12.5036,12.5422,12.5036,12.5201,33269.0942
2009-10-26 13:10:00,22.7,22.71,22.63,22.69,81854.14342225378,12.5201,12.5257,12.4815,12.5146,81854.1434
2009-10-26 13:15:00,22.69,22.7,22.63,22.63,24850.39050613653,12.5146,12.5201,12.4815,12.4815,24850.3905
2009-10-26 13:20:00,22.64,22.67,22.62,22.65,27791.86530074044,12.4871,12.5036,12.476,12.4926,27791.8653
2009-10-26 13:25:00,22.64,22.69,22.6,22.69,34993.40703925347,12.4871,12.5146,12.465,12.5146,34993.407
2009-10-26 13:30:00,22.69,22.72,22.67,22.71,30226.189268688508,12.5146,12.5312,12.5036,12.5257,30226.1893
2009-10-26 13:35:00,22.7,22.78,22.69,22.78,22923.217364844302,12.5201,12.5643,12.5146,12.5643,22923.2174
2009-10-26 13:40:00,22.77,22.86,22.77,22.84,25763.26199411705,12.5588,12.6084,12.5588,12.5974,25763.262
2009-10-26 13:45:00,22.85,22.85,22.72,22.74,28197.58596206512,12.6029,12.6029,12.5312,12.5422,28197.586
2009-10-26 13:50:00,22.73,22.78,22.72,22.77,56395.17192413024,12.5367,12.5643,12.5312,12.5588,56395.1719
2009-10-26 13:55:00,22.77,22.84,22.77,22.78,45339.28390303276,12.5588,12.5974,12.5588,12.5643,45339.2839
2009-10-26 14:00:00,22.78,22.83,22.73,22.82,39862.05497514961,12.5643,12.5918,12.5367,12.5863,39862.055
2009-10-26 14:05:00,22.83,22.87,22.79,22.81,65016.73597727964,12.5918,12.6139,12.5698,12.5808,65016.736
2009-10-26 14:10:00,22.82,22.85,22.8,22.83,45339.28390303276,12.5863,12.6029,12.5753,12.5918,45339.2839
2009-10-26 14:15:00,22.83,22.83,22.69,22.72,105588.80210974744,12.5918,12.5918,12.5146,12.5312,105588.8021
2009-10-26 14:20:00,22.72,22.76,22.71,22.73,52337.965310883454,12.5312,12.5532,12.5257,12.5367,52337.9653
2009-10-26 14:25:00,22.72,22.78,22.71,22.74,56293.74175879906,12.5312,12.5643,12.5257,12.5422,56293.7418
2009-10-26 14:30:00,22.75,22.77,22.7,22.71,34587.6863779288,12.5477,12.5588,12.5201,12.5257,34587.6864
2009-10-26 14:35:00,22.69,22.7,22.63,22.69,51729.38431889644,12.5146,12.5201,12.4815,12.5146,51729.3843
2009-10-26 14:40:00,22.68,22.7,22.64,22.65,40673.49629779896,12.5091,12.5201,12.4871,12.4926,40673.4963
2009-10-26 14:45:00,22.66,22.7,22.62,22.63,34384.826047266455,12.4981,12.5201,12.476,12.4815,34384.826
2009-10-26 14:50:00,22.63,22.67,22.62,22.66,29820.46860736383,12.4815,12.5036,12.476,12.4981,29820.4686
2009-10-26 14:55:00,22.66,22.72,22.62,22.66,71609.69672380565,12.4981,12.5312,12.476,12.4981,71609.6967
2009-10-26 15:00:00,22.66,22.72,22.66,22.72,33066.233897961254,12.4981,12.5312,12.4981,12.5312,33066.2339
2009-10-26 15:05:00,22.72,22.72,22.6,22.63,84085.60705953951,12.5312,12.5312,12.465,12.4815,84085.6071
2009-10-26 15:10:00,22.63,22.67,22.6,22.61,43412.11076174054,12.4815,12.5036,12.465,12.4705,43412.1108
2009-10-26 15:15:00,22.6,22.68,22.6,22.62,40064.91530581195,12.465,12.5091,12.465,12.476,40064.9153
2009-10-26 15:20:00,22.63,22.63,22.54,22.58,71609.69672380565,12.4815,12.4815,12.4319,12.454,71609.6967
2009-10-26 15:25:00,22.59,22.6,22.54,22.6,89258.54549142915,12.4595,12.465,12.4319,12.465,89258.5455
2009-10-26 15:30:00,22.6,22.66,22.59,22.63,82158.43391824729,12.465,12.4981,12.4595,12.4815,82158.4339
2009-10-26 15:35:00,22.62,22.66,22.57,22.59,75869.76366771478,12.476,12.4981,12.4484,12.4595,75869.7637
2009-10-26 15:40:00,22.59,22.68,22.59,22.65,52540.825641545794,12.4595,12.5091,12.4595,12.4926,52540.8256
2009-10-26 15:45:00,22.65,22.79,22.65,22.77,79622.67978496804,12.4926,12.5698,12.4926,12.5588,79622.6798
2009-10-26 15:50:00,22.77,22.77,22.66,22.66,108023.1260776955,12.5588,12.5588,12.4981,12.4981,108023.1261
2009-10-26 15:55:00,22.67,22.72,22.62,22.62,191500.152145248,12.5036,12.5312,12.476,12.476,191500.1521
2009-10-27 09:30:00,22.57,22.72,22.39,22.4,74754.03184907191,12.4484,12.5312,12.3492,12.3547,74754.0318
2009-10-27 09:35:00,22.41,22.52,22.31,22.49,131656.354599858,12.3602,12.4209,12.305,12.4043,131656.3546
2009-10-27 09:40:00,22.52,22.61,22.39,22.58,106197.38310173443,12.4209,12.4705,12.3492,12.454,106197.3831
2009-10-27 09:45:00,22.56,22.62,22.5,22.62,80738.41160361092,12.4429,12.476,12.4098,12.476,80738.4116
2009-10-27 09:50:00,22.62,22.68,22.51,22.66,89157.11532609798,12.476,12.5091,12.4153,12.4981,89157.1153
2009-10-27 09:55:00,22.66,22.74,22.66,22.66,69885.38391317578,12.4981,12.5422,12.4981,12.4981,69885.3839
2009-10-27 10:00:00,22.66,22.66,22.34,22.49,132264.93559184502,12.4981,12.4981,12.3216,12.4043,132264.9356
2009-10-27 10:05:00,22.48,22.51,22.28,22.47,81245.56243026676,12.3988,12.4153,12.2885,12.3933,81245.5624
2009-10-27 10:10:00,22.49,22.55,22.47,22.53,39659.19464448728,12.4043,12.4374,12.3933,12.4264,39659.1946
2009-10-27 10:15:00,22.53,22.57,22.46,22.55,50917.94299624708,12.4264,12.4484,12.3878,12.4374,50917.943
2009-10-27 10:20:00,22.55,22.61,22.47,22.57,62176.6913480069,12.4374,12.4705,12.3933,12.4484,62176.6913
2009-10-27 10:25:00,22.59,22.84,22.56,22.72,52743.685972208135,12.4595,12.5974,12.4429,12.5312,52743.686
2009-10-27 10:30:00,22.72,22.75,22.59,22.72,66639.61862257836,12.5312,12.5477,12.4595,12.5312,66639.6186
2009-10-27 10:35:00,22.72,22.77,22.58,22.71,54569.42894816919,12.5312,12.5588,12.454,12.5257,54569.4289
2009-10-27 10:40:00,22.73,22.96,22.71,22.92,105893.09260574097,12.5367,12.6635,12.5257,12.6415,105893.0926
2009-10-27 10:45:00,22.93,22.94,22.75,22.8,97068.6682219292,12.647,12.6525,12.5477,12.5753,97068.6682
2009-10-27 10:50:00,22.8,22.8,22.64,22.69,32254.79257531189,12.5753,12.5753,12.4871,12.5146,32254.7926
2009-10-27 10:55:00,22.69,22.69,22.6,22.66,28299.016127396288,12.5146,12.5146,12.465,12.4981,28299.0161
2009-10-27 11:00:00,22.67,22.68,22.57,22.61,31544.781417993712,12.5036,12.5091,12.4484,12.4705,31544.7814
2009-10-27 11:05:00,22.62,22.69,22.58,22.69,30936.200426006693,12.476,12.5146,12.454,12.5146,30936.2004
2009-10-27 11:10:00,22.72,22.8,22.67,22.72,53453.69712952632,12.5312,12.5753,12.5036,12.5312,53453.6971
2009-10-27 11:15:00,22.72,22.72,22.65,22.72,39050.61365250025,12.5312,12.5312,12.4926,12.5312,39050.6137
2009-10-27 11:20:00,22.72,22.78,22.71,22.72,47469.31737498733,12.5312,12.5643,12.5257,12.5312,47469.3174
2009-10-27 11:25:00,22.69,22.8,22.68,22.8,52135.10498022112,12.5146,12.5753,12.5091,12.5753,52135.105
2009-10-27 11:30:00,22.8,22.85,22.76,22.77,60959.52936403286,12.5753,12.6029,12.5532,12.5588,60959.5294
2009-10-27 11:35:00,22.77,22.82,22.77,22.81,40572.06613246779,12.5588,12.5863,12.5588,12.5808,40572.0661
2009-10-27 11:40:00,22.8,22.8,22.73,22.78,40572.06613246779,12.5753,12.5753,12.5367,12.5643,40572.0661
2009-10-27 11:45:00,22.77,22.81,22.72,22.79,29110.457450045644,12.5588,12.5808,12.5312,12.5698,29110.4575
2009-10-27 11:50:00,22.79,22.79,22.73,22.73,34080.53555127295,12.5698,12.5698,12.5367,12.5367,34080.5356
2009-10-27 11:55:00,22.73,22.79,22.72,22.78,18663.150420935188,12.5367,12.5698,12.5312,12.5643,18663.1504
2009-10-27 12:00:00,22.79,22.79,22.72,22.72,14910.234303681917,12.5698,12.5698,12.5312,12.5312,14910.2343
2009-10-27 12:05:00,22.71,22.72,22.68,22.68,12678.770666396187,12.5257,12.5312,12.5091,12.5091,12678.7707
2009-10-27 12:10:00,22.68,22.69,22.64,22.67,14808.804138350746,12.5091,12.5146,12.4871,12.5036,14808.8041
2009-10-27 12:15:00,22.67,22.77,22.66,22.75,12881.630997058524,12.5036,12.5588,12.4981,12.5477,12881.631
2009-10-27 12:20:00,22.76,22.76,22.72,22.73,9027.284714474084,12.5532,12.5532,12.5312,12.5367,9027.2847
2009-10-27 12:25:00,22.73,22.82,22.73,22.82,36920.580180545694,12.5367,12.5863,12.5367,12.5863,36920.5802
2009-10-27 12:30:00,22.82,22.85,22.82,22.85,22821.78719951313,12.5863,12.6029,12.5863,12.6029,22821.7872
2009-10-27 12:35:00,22.86,22.86,22.74,22.77,151536.66700476722,12.6084,12.6084,12.5422,12.5588,151536.667
2009-10-27 12:40:00,22.77,22.79,22.74,22.76,36311.99918855868,12.5588,12.5698,12.5422,12.5532,36311.9992
2009-10-27 12:45:00,22.76,22.79,22.74,22.76,20590.323562227408,12.5532,12.5698,12.5422,12.5532,20590.3236
2009-10-27 12:50:00,22.75,22.77,22.62,22.62,28603.306623389795,12.5477,12.5588,12.476,12.476,28603.3066
2009-10-27 12:55:00,22.64,22.67,22.58,22.58,60148.08804138351,12.4871,12.5036,12.454,12.454,60148.088
2009-10-27 13:00:00,22.57,22.62,22.54,22.59,34993.40703925347,12.4484,12.476,12.4319,12.4595,34993.407
2009-10-27 13:05:00,22.58,22.58,22.41,22.47,42397.809108428846,12.454,12.454,12.3602,12.3933,42397.8091
2009-10-27 13:10:00,22.46,22.54,22.46,22.54,17344.558271629983,12.3878,12.4319,12.3878,12.4319,17344.5583
2009-10-27 13:15:00,22.54,22.54,22.5,22.51,14808.804138350746,12.4319,12.4319,12.4098,12.4153,14808.8041
2009-10-27 13:20:00,22.5,22.5,22.38,22.47,32051.93224464956,12.4098,12.4098,12.3436,12.3933,32051.9322
2009-10-27 13:25:00,22.49,22.49,22.42,22.42,14504.513642357237,12.4043,12.4043,12.3657,12.3657,14504.5136
2009-10-27 13:30:00,22.42,22.44,22.37,22.38,30429.04959935085,12.3657,12.3767,12.3381,12.3436,30429.0496
2009-10-27 13:35:00,22.38,22.41,22.37,22.38,15721.67562633127,12.3436,12.3602,12.3381,12.3436,15721.6756
2009-10-27 13:40:00,22.39,22.55,22.38,22.53,34993.40703925347,12.3492,12.4374,12.3436,12.4264,34993.407
2009-10-27 13:45:00,22.53,22.54,22.5,22.54,11360.178517090982,12.4264,12.4319,12.4098,12.4319,11360.1785
2009-10-27 13:50:00,22.54,22.58,22.51,22.53,21604.6252155391,12.4319,12.454,12.4153,12.4264,21604.6252
2009-10-27 13:55:00,22.52,22.53,22.42,22.49,44223.5520843899,12.4209,12.4264,12.3657,12.4043,44223.5521
2009-10-27 14:00:00,22.49,22.49,22.43,22.44,33877.67522061061,12.4043,12.4043,12.3712,12.3767,33877.6752
2009-10-27 14:05:00,22.44,22.48,22.43,22.44,30327.61943401968,12.3767,12.3988,12.3712,12.3767,30327.6194
2009-10-27 14:10:00,22.45,22.59,22.44,22.58,36819.15001521452,12.3823,12.4595,12.3767,12.454,36819.15
2009-10-27 14:15:00,22.58,22.69,22.55,22.66,66741.04878790953,12.454,12.5146,12.4374,12.4981,66741.0488
2009-10-27 14:20:00,22.66,22.66,22.59,22.61,37326.300841870376,12.4981,12.4981,12.4595,12.4705,37326.3008
2009-10-27 14:25:00,22.61,22.69,22.6,22.61,74551.17151840958,12.4705,12.5146,12.465,12.4705,74551.1715
2009-10-27 14:30:00,22.61,22.62,22.52,22.57,30023.32893802617,12.4705,12.476,12.4209,12.4484,30023.3289
2009-10-27 14:35:00,22.58,22.6,22.42,22.47,101531.59549650064,12.454,12.465,12.3657,12.3933,101531.5955
2009-10-27 14:40:00,22.46,22.53,22.45,22.46,59640.93721472766,12.3878,12.4264,12.3823,12.3878,59640.9372
2009-10-27 14:45:00,22.45,22.51,22.44,22.48,85201.33887818237,12.3823,12.4153,12.3767,12.3988,85201.3389
2009-10-27 14:50:00,22.48,22.57,22.48,22.53,110863.17070696826,12.3988,12.4484,12.3988,12.4264,110863.1707
2009-10-27 14:55:00,22.53,22.58,22.46,22.47,72421.13804645502,12.4264,12.454,12.3878,12.3933,72421.138
2009-10-27 15:00:00,22.47,22.48,22.41,22.42,77594.07647834466,12.3933,12.3988,12.3602,12.3657,77594.0765
2009-10-27 15:05:00,22.43,22.44,22.3,22.4,104371.6401257734,12.3712,12.3767,12.2995,12.3547,104371.6401
2009-10-27 15:10:00,22.39,22.42,22.33,22.38,59843.79754539,12.3492,12.3657,12.3161,12.3436,59843.7975
2009-10-27 15:15:00,22.38,22.46,22.35,22.41,77898.36697433816,12.3436,12.3878,12.3271,12.3602,77898.367
2009-10-27 15:20:00,22.4,22.43,22.33,22.37,72928.28887311087,12.3547,12.3712,12.3161,12.3381,72928.2889
2009-10-27 15:25:00,22.36,22.46,22.36,22.46,64002.43432396795,12.3326,12.3878,12.3326,12.3878,64002.4343
2009-10-27 15:30:00,22.46,22.51,22.39,22.42,206917.53727558567,12.3878,12.4153,12.3492,12.3657,206917.5373
2009-10-27 15:35:00,22.41,22.44,22.38,22.39,123744.80170402676,12.3602,12.3767,12.3436,12.3492,123744.8017
2009-10-27 15:40:00,22.39,22.53,22.39,22.52,104168.77979511108,12.3492,12.4264,12.3492,12.4209,104168.7798
2009-10-27 15:45:00,22.52,22.53,22.4,22.43,141089.35997565676,12.4209,12.4264,12.3547,12.3712,141089.36
2009-10-27 15:50:00,22.45,22.46,22.36,22.36,145450.85708489706,12.3823,12.3878,12.3326,12.3326,145450.8571
2009-10-27 15:55:00,22.36,22.38,22.3,22.31,236129.42489096252,12.3326,12.3436,12.2995,12.305,236129.4249
2009-10-28 09:30:00,22.89,22.92,22.68,22.9,438076.884065321,12.6249,12.6415,12.5091,12.6305,438076.8841
2009-10-28 09:35:00,22.9,22.99,22.12,22.28,401967.7452074247,12.6305,12.6801,12.2002,12.2885,401967.7452
2009-10-28 09:40:00,22.32,22.77,22.3,22.61,370524.3939547621,12.3106,12.5588,12.2995,12.4705,370524.394
2009-10-28 09:45:00,22.61,22.88,22.61,22.71,264428.44101835886,12.4705,12.6194,12.4705,12.5257,264428.441
2009-10-28 09:50:00,22.72,22.72,22.58,22.58,135104.98022111776,12.5312,12.5312,12.454,12.454,135104.9802
2009-10-28 09:55:00,22.58,22.65,22.4,22.6,227609.29100314435,12.454,12.4926,12.3547,12.465,227609.291
2009-10-28 10:00:00,22.58,22.63,22.35,22.62,243939.5476214626,12.454,12.4815,12.3271,12.476,243939.5476
2009-10-28 10:05:00,22.61,22.72,22.58,22.71,440815.4985292626,12.4705,12.5312,12.454,12.5257,440815.4985
2009-10-28 10:10:00,22.7,22.73,22.48,22.58,308043.41211076174,12.5201,12.5367,12.3988,12.454,308043.4121
2009-10-28 10:15:00,22.57,22.63,22.43,22.53,145450.85708489706,12.4484,12.4815,12.3712,12.4264,145450.8571
2009-10-28 10:20:00,22.53,22.61,22.46,22.6,117557.56161882544,12.4264,12.4705,12.3878,12.465,117557.5616
2009-10-28 10:25:00,22.6,22.61,21.8,21.96,725732.8329445177,12.465,12.4705,12.0238,12.112,725732.8329
2009-10-28 10:30:00,21.95,21.96,21.33,21.51,946343.4425398114,12.1065,12.112,11.7645,11.8638,946343.4425
2009-10-28 10:35:00,21.5,21.75,21.4,21.41,635257.1254691145,11.8583,11.9962,11.8031,11.8086,635257.1255
2009-10-28 10:40:00,21.44,21.44,20.83,21.05,614362.5114108936,11.8252,11.8252,11.4887,11.6101,614362.5114
2009-10-28 10:45:00,21.03,21.06,20.91,20.99,348311.18774723605,11.5991,11.6156,11.5329,11.577,348311.1877
2009-10-28 10:50:00,21.0,21.15,20.83,20.97,552997.261385536,11.5825,11.6652,11.4887,11.566,552997.2614
2009-10-28 10:55:00,20.97,21.16,20.97,21.07,365351.4555228725,11.566,11.6708,11.566,11.6211,365351.4555
2009-10-28 11:00:00,21.07,21.13,20.94,21.11,180545.6942894817,11.6211,11.6542,11.5494,11.6432,180545.6943
2009-10-28 11:05:00,21.11,21.11,21.07,21.09,204381.7831423065,11.6432,11.6432,11.6211,11.6322,204381.7831
2009-10-28 11:10:00,21.09,21.3,21.08,21.3,284511.61375393043,11.6322,11.748,11.6266,11.748,284511.6138
2009-10-28 11:15:00,21.3,21.46,21.28,21.46,209757.5819048585,11.748,11.8362,11.7369,11.8362,209757.5819
2009-10-28 11:20:00,21.45,21.46,21.25,21.32,107313.11492037732,11.8307,11.8362,11.7204,11.759,107313.1149
2009-10-28 11:25:00,21.32,21.39,21.28,21.28,69175.37275585759,11.759,11.7976,11.7369,11.7369,69175.3728
2009-10-28 11:30:00,21.28,21.29,21.17,21.26,75666.90333705244,11.7369,11.7425,11.6763,11.7259,75666.9033
2009-10-28 11:35:00,21.25,21.26,21.1,21.2,83274.16573689015,11.7204,11.7259,11.6377,11.6928,83274.1657
2009-10-28 11:40:00,21.2,21.28,21.15,21.28,104371.6401257734,11.6928,11.7369,11.6652,11.7369,104371.6401
2009-10-28 11:45:00,21.28,21.36,21.26,21.35,133684.95790648137,11.7369,11.7811,11.7259,11.7756,133684.9579
2009-10-28 11:50:00,21.35,21.45,21.35,21.45,168576.93478040368,11.7756,11.8307,11.7756,11.8307,168576.9348
2009-10-28 11:55:00,21.44,21.52,21.44,21.44,150623.7955167867,11.8252,11.8693,11.8252,11.8252,150623.7955
2009-10-28 12:00:00,21.45,21.61,21.37,21.6,202758.90049700785,11.8307,11.919,11.7866,11.9134,202758.9005
2009-10-28 12:05:00,21.6,21.64,21.59,21.63,180038.54346282585,11.9134,11.9355,11.9079,11.93,180038.5435
2009-10-28 12:10:00,21.63,21.71,21.63,21.69,254589.71498123545,11.93,11.9741,11.93,11.9631,254589.715
2009-10-28 12:15:00,21.68,21.76,21.63,21.67,203570.3418196572,11.9576,12.0017,11.93,11.952,203570.3418
2009-10-28 12:20:00,21.67,21.67,21.54,21.56,201034.587686378,11.952,11.952,11.8803,11.8914,201034.5877
2009-10-28 12:25:00,21.56,21.57,21.47,21.49,192920.1744598844,11.8914,11.8969,11.8417,11.8528,192920.1745
2009-10-28 12:30:00,21.5,21.55,21.34,21.37,139365.0471650269,11.8583,11.8859,11.77,11.7866,139365.0472
2009-10-28 12:35:00,21.37,21.37,21.29,21.31,107515.97525103966,11.7866,11.7866,11.7425,11.7535,107515.9753
2009-10-28 12:40:00,21.3,21.39,21.26,21.37,125164.82401866314,11.748,11.7976,11.7259,11.7866,125164.824
2009-10-28 12:45:00,21.37,21.37,21.31,21.34,72421.13804645502,11.7866,11.7866,11.7535,11.77,72421.138
2009-10-28 12:50:00,21.34,21.38,21.29,21.33,89461.40582209149,11.77,11.7921,11.7425,11.7645,89461.4058
2009-10-28 12:55:00,21.33,21.43,21.33,21.42,141495.08063698144,11.7645,11.8197,11.7645,11.8142,141495.0806
2009-10-28 13:00:00,21.42,21.48,21.39,21.47,80738.41160361092,11.8142,11.8473,11.7976,11.8417,80738.4116
2009-10-28 13:05:00,21.47,21.52,21.44,21.45,137437.87402373465,11.8417,11.8693,11.8252,11.8307,137437.874
2009-10-28 13:10:00,21.44,21.49,21.41,21.48,116746.12029617609,11.8252,11.8528,11.8086,11.8473,116746.1203
2009-10-28 13:15:00,21.48,21.57,21.42,21.46,108631.70706968252,11.8473,11.8969,11.8142,11.8362,108631.7071
2009-10-28 13:20:00,21.45,21.56,21.44,21.56,108225.98640835784,11.8307,11.8914,11.8252,11.8914,108225.9864
2009-10-28 13:25:00,21.56,21.62,21.54,21.55,204686.07363830003,11.8914,11.9245,11.8803,11.8859,204686.0736
2009-10-28 13:30:00,21.56,21.68,21.55,21.64,115224.66781620854,11.8914,11.9576,11.8859,11.9355,115224.6678
2009-10-28 13:35:00,21.65,21.73,21.63,21.67,192413.02363322853,11.941,11.9851,11.93,11.952,192413.0236
2009-10-28 13:40:00,21.67,21.99,21.67,21.83,697839.5374784461,11.952,12.1285,11.952,12.0403,697839.5375
2009-10-28 13:45:00,21.83,21.93,21.77,21.83,210366.16289684552,12.0403,12.0955,12.0072,12.0403,210366.1629
2009-10-28 13:50:00,21.84,21.84,21.7,21.73,158433.91824728675,12.0458,12.0458,11.9686,11.9851,158433.9182
2009-10-28 13:55:00,21.71,21.75,21.51,21.52,202657.47033167665,11.9741,11.9962,11.8638,11.8693,202657.4703
2009-10-28 14:00:00,21.51,21.61,21.44,21.58,169388.37610305304,11.8638,11.919,11.8252,11.9024,169388.3761
2009-10-28 14:05:00,21.59,21.71,21.57,21.68,116847.55046150726,11.9079,11.9741,11.8969,11.9576,116847.5505
2009-10-28 14:10:00,21.68,21.71,21.64,21.69,109138.85789633838,11.9576,11.9741,11.9355,11.9631,109138.8579
2009-10-28 14:15:00,21.7,21.7,21.63,21.65,211177.60421949488,11.9686,11.9686,11.93,11.941,211177.6042
2009-10-28 14:20:00,21.65,21.65,21.49,21.53,243432.3967948068,11.941,11.941,11.8528,11.8748,243432.3968
2009-10-28 14:25:00,21.53,21.59,21.49,21.52,114818.94715488386,11.8748,11.9079,11.8528,11.8693,114818.9472
2009-10-28 14:30:00,21.51,21.56,21.49,21.51,92200.02028603306,11.8638,11.8914,11.8528,11.8638,92200.0203
2009-10-28 14:35:00,21.51,21.57,21.5,21.51,47165.02687899381,11.8638,11.8969,11.8583,11.8638,47165.0269
2009-10-28 14:40:00,21.5,21.57,21.5,21.53,83781.316563546,11.8583,11.8969,11.8583,11.8748,83781.3166
2009-10-28 14:45:00,21.52,21.52,21.32,21.49,500862.1564053149,11.8693,11.8693,11.759,11.8528,500862.1564
2009-10-28 14:50:00,21.5,21.51,21.41,21.5,69276.80292118876,11.8583,11.8638,11.8086,11.8583,69276.8029
2009-10-28 14:55:00,21.5,21.61,21.5,21.56,107110.25458971498,11.8583,11.919,11.8583,11.8914,107110.2546
2009-10-28 15:00:00,21.55,21.7,21.53,21.7,225073.5368698651,11.8859,11.9686,11.8748,11.9686,225073.5369
2009-10-28 15:05:00,21.7,21.73,21.63,21.65,163302.56618318288,11.9686,11.9851,11.93,11.941,163302.5662
2009-10-28 15:10:00,21.66,21.68,21.59,21.66,221929.20174459883,11.9465,11.9576,11.9079,11.9465,221929.2017
2009-10-28 15:15:00,21.66,21.71,21.65,21.69,214423.3695100923,11.9465,11.9741,11.941,11.9631,214423.3695
2009-10-28 15:20:00,21.69,21.72,21.63,21.69,230956.4864590729,11.9631,11.9796,11.93,11.9631,230956.4865
2009-10-28 15:25:00,21.69,21.73,21.61,21.65,236940.866213612,11.9631,11.9851,11.919,11.941,236940.8662
2009-10-28 15:30:00,21.65,21.7,21.64,21.68,199513.1352064104,11.941,11.9686,11.9355,11.9576,199513.1352
2009-10-28 15:35:00,21.68,21.69,21.56,21.61,203266.05132366365,11.9576,11.9631,11.8914,11.919,203266.0513
2009-10-28 15:40:00,21.61,21.7,21.58,21.62,208236.12942489097,11.919,11.9686,11.9024,11.9245,208236.1294
2009-10-28 15:45:00,21.62,21.68,21.59,21.6,194644.48727051425,11.9245,11.9576,11.9079,11.9134,194644.4873
2009-10-28 15:50:00,21.59,21.65,21.55,21.64,247692.4637387159,11.9079,11.941,11.8859,11.9355,247692.4637
2009-10-28 15:55:00,21.66,21.66,21.5,21.53,506237.95516786695,11.9465,11.9465,11.8583,11.8748,506237.9552
2009-10-29 09:30:00,21.92,22.72,21.92,22.32,295973.2224363526,12.0899,12.5312,12.0899,12.3106,295973.2224
2009-10-29 09:35:00,22.31,22.53,22.23,22.45,204077.492646313,12.305,12.4264,12.2609,12.3823,204077.4926
2009-10-29 09:40:00,22.41,22.55,22.39,22.42,155391.01328735167,12.3602,12.4374,12.3492,12.3657,155391.0133
2009-10-29 09:45:00,22.41,22.45,22.34,22.41,118166.14261081246,12.3602,12.3823,12.3216,12.3602,118166.1426
2009-10-29 09:50:00,22.43,22.48,22.35,22.38,121716.1983974034,12.3712,12.3988,12.3271,12.3436,121716.1984
2009-10-29 09:55:00,22.38,22.46,22.28,22.44,109341.7182270007,12.3436,12.3878,12.2885,12.3767,109341.7182
2009-10-29 10:00:00,22.44,22.6,22.44,22.48,201947.4591743585,12.3767,12.465,12.3767,12.3988,201947.4592
2009-10-29 10:05:00,22.47,22.6,22.47,22.51,118571.86327213714,12.3933,12.465,12.3933,12.4153,118571.8633
2009-10-29 10:10:00,22.5,22.54,22.45,22.46,76579.77482503296,12.4098,12.4319,12.3823,12.3878,76579.7748
2009-10-29 10:15:00,22.45,22.54,22.45,22.47,64712.44548128614,12.3823,12.4319,12.3823,12.3933,64712.4455
2009-10-29 10:20:00,22.47,22.61,22.36,22.48,175677.04635358555,12.3933,12.4705,12.3326,12.3988,175677.0464
2009-10-29 10:25:00,22.47,22.55,22.36,22.38,98590.12070189674,12.3933,12.4374,12.3326,12.3436,98590.1207
2009-10-29 10:30:00,22.39,22.46,22.34,22.46,60452.378537377015,12.3492,12.3878,12.3216,12.3878,60452.3785
2009-10-29 10:35:00,22.46,22.51,22.42,22.45,91490.00912871488,12.3878,12.4153,12.3657,12.3823,91490.0091
2009-10-29 10:40:00,22.44,22.47,22.34,22.41,47165.02687899381,12.3767,12.3933,12.3216,12.3602,47165.0269
2009-10-29 10:45:00,22.41,22.44,22.37,22.43,72218.27771579268,12.3602,12.3767,12.3381,12.3712,72218.2777
2009-10-29 10:50:00,22.43,22.48,22.38,22.47,50309.36200426007,12.3712,12.3988,12.3436,12.3933,50309.362
2009-10-29 10:55:00,22.47,22.47,22.38,22.42,35804.84836190283,12.3933,12.3933,12.3436,12.3657,35804.8484
2009-10-29 11:00:00,22.41,22.52,22.41,22.51,53555.12729485749,12.3602,12.4209,12.3602,12.4153,53555.1273
2009-10-29 11:05:00,22.5,22.54,22.47,22.48,68871.08225986408,12.4098,12.4319,12.3933,12.3988,68871.0823
2009-10-29 11:10:00,22.48,22.5,22.43,22.48,50613.65250025358,12.3988,12.4098,12.3712,12.3988,50613.6525
2009-10-29 11:15:00,22.48,22.48,22.41,22.46,40470.63596713663,12.3988,12.3988,12.3602,12.3878,40470.636
2009-10-29 11:20:00,22.47,22.48,22.42,22.44,38746.32315650675,12.3933,12.3988,12.3657,12.3767,38746.3232
2009-10-29 11:25:00,22.45,22.48,22.43,22.45,34587.6863779288,12.3823,12.3988,12.3712,12.3823,34587.6864
2009-10-29 11:30:00,22.44,22.49,22.44,22.47,41586.36778577949,12.3767,12.4043,12.3767,12.3933,41586.3678
2009-10-29 11:35:00,22.48,22.48,22.44,22.44,49903.64134293539,12.3988,12.3988,12.3767,12.3767,49903.6413
2009-10-29 11:40:00,22.44,22.48,22.3,22.31,60350.948372045845,12.3767,12.3988,12.2995,12.305,60350.9484
2009-10-29 11:45:00,22.31,22.31,22.21,22.21,88142.81367278629,12.305,12.305,12.2499,12.2499,88142.8137
2009-10-29 11:50:00,22.21,22.29,22.21,22.29,46150.72522568212,12.2499,12.294,12.2499,12.294,46150.7252
2009-10-29 11:55:00,22.28,22.36,22.26,22.34,40977.78679379248,12.2885,12.3326,12.2775,12.3216,40977.7868
2009-10-29 12:00:00,22.35,22.39,22.33,22.37,33776.24505527944,12.3271,12.3492,12.3161,12.3381,33776.2451
2009-10-29 12:05:00,22.37,22.46,22.37,22.43,46049.29506035095,12.3381,12.3878,12.3381,12.3712,46049.2951
2009-10-29 12:10:00,22.43,22.48,22.4,22.47,31950.50207931839,12.3712,12.3988,12.3547,12.3933,31950.5021
2009-10-29 12:15:00,22.48,22.5,22.44,22.48,33674.81488994827,12.3988,12.4098,12.3767,12.3988,33674.8149
2009-10-29 12:20:00,22.48,22.53,22.47,22.53,63292.423166649765,12.3988,12.4264,12.3933,12.4264,63292.4232
2009-10-29 12:25:00,22.52,22.62,22.52,22.56,119687.59509078,12.4209,12.476,12.4209,12.4429,119687.5951
2009-10-29 12:30:00,22.57,22.62,22.57,22.59,57713.76407343544,12.4484,12.476,12.4484,12.4595,57713.7641
2009-10-29 12:35:00,22.59,22.66,22.55,22.57,81042.70209960442,12.4595,12.4981,12.4374,12.4484,81042.7021
2009-10-29 12:40:00,22.57,22.58,22.49,22.51,51830.81448422761,12.4484,12.454,12.4043,12.4153,51830.8145
2009-10-29 12:45:00,22.51,22.57,22.5,22.52,38137.742164519725,12.4153,12.4484,12.4098,12.4209,38137.7422
2009-10-29 12:50:00,22.52,22.53,22.5,22.52,30124.759103357337,12.4209,12.4264,12.4098,12.4209,30124.7591
2009-10-29 12:55:00,22.52,22.52,22.5,22.5,33674.81488994827,12.4209,12.4209,12.4098,12.4098,33674.8149
2009-10-29 13:00:00,22.5,22.54,22.5,22.53,45846.43472968861,12.4098,12.4319,12.4098,12.4264,45846.4347
2009-10-29 13:05:00,22.53,22.62,22.53,22.59,41180.647124454816,12.4264,12.476,12.4264,12.4595,41180.6471
2009-10-29 13:10:00,22.59,22.62,22.58,22.59,35906.278527234,12.4595,12.476,12.454,12.4595,35906.2785
2009-10-29 13:15:00,22.59,22.63,22.58,22.63,37123.44051120804,12.4595,12.4815,12.454,12.4815,37123.4405
2009-10-29 13:20:00,22.63,22.66,22.56,22.57,71508.2665584745,12.4815,12.4981,12.4429,12.4484,71508.2666
2009-10-29 13:25:00,22.56,22.57,22.47,22.49,83071.30540622781,12.4429,12.4484,12.3933,12.4043,83071.3054
2009-10-29 13:30:00,22.49,22.57,22.49,22.53,34181.96571660412,12.4043,12.4484,12.4043,12.4264,34181.9657
2009-10-29 13:35:00,22.52,22.54,22.5,22.53,44020.69175372756,12.4209,12.4319,12.4098,12.4264,44020.6918
2009-10-29 13:40:00,22.53,22.56,22.53,22.54,78811.2384623187,12.4264,12.4429,12.4264,12.4319,78811.2385
2009-10-29 13:45:00,22.54,22.59,22.53,22.57,55685.16076681205,12.4319,12.4595,12.4264,12.4484,55685.1608
2009-10-29 13:50:00,22.57,22.59,22.56,22.59,26676.13348209757,12.4484,12.4595,12.4429,12.4595,26676.1335
2009-10-29 13:55:00,22.58,22.59,22.53,22.53,52845.116137539306,12.454,12.4595,12.4264,12.4264,52845.1161
2009-10-29 14:00:00,22.53,22.56,22.52,22.55,24546.10001014301,12.4264,12.4429,12.4209,12.4374,24546.1
2009-10-29 14:05:00,22.56,22.6,22.55,22.58,33979.10538594178,12.4429,12.465,12.4374,12.454,33979.1054
2009-10-29 14:10:00,22.59,22.65,22.58,22.63,40977.78679379248,12.4595,12.4926,12.454,12.4815,40977.7868
2009-10-29 14:15:00,22.63,22.73,22.63,22.72,193731.6157825337,12.4815,12.5367,12.4815,12.5312,193731.6158
2009-10-29 14:20:00,22.72,22.81,22.72,22.8,103458.76863779288,12.5312,12.5808,12.5312,12.5753,103458.7686
2009-10-29 14:25:00,22.81,22.9,22.81,22.84,85099.9087128512,12.5808,12.6305,12.5808,12.5974,85099.9087
2009-10-29 14:30:00,22.83,22.95,22.82,22.94,63495.2834973121,12.5918,12.658,12.5863,12.6525,63495.2835
2009-10-29 14:35:00,22.94,22.97,22.92,22.92,62379.55167866924,12.6525,12.6691,12.6415,12.6415,62379.5517
2009-10-29 14:40:00,22.95,23.01,22.9,22.94,83071.30540622781,12.658,12.6911,12.6305,12.6525,83071.3054
2009-10-29 14:45:00,22.93,22.96,22.91,22.95,52845.116137539306,12.647,12.6635,12.636,12.658,52845.1161
2009-10-29 14:50:00,22.95,22.99,22.93,22.95,45034.993407039256,12.658,12.6801,12.647,12.658,45034.9934
2009-10-29 14:55:00,22.95,23.0,22.94,22.99,57510.9037427731,12.658,12.6856,12.6525,12.6801,57510.9037
2009-10-29 15:00:00,22.99,22.99,22.95,22.97,60655.23886803936,12.6801,12.6801,12.658,12.6691,60655.2389
2009-10-29 15:05:00,22.97,23.06,22.96,23.02,141089.35997565676,12.6691,12.7187,12.6635,12.6966,141089.36
2009-10-29 15:10:00,23.01,23.02,22.98,23.01,110254.58971498124,12.6911,12.6966,12.6746,12.6911,110254.5897
2009-10-29 15:15:00,23.0,23.01,22.96,23.0,70088.24424383811,12.6856,12.6911,12.6635,12.6856,70088.2442
2009-10-29 15:20:00,22.98,22.99,22.91,22.91,90577.13764073436,12.6746,12.6801,12.636,12.636,90577.1376
2009-10-29 15:25:00,22.92,22.98,22.92,22.93,89765.696318085,12.6415,12.6746,12.6415,12.647,89765.6963
2009-10-29 15:30:00,22.94,22.95,22.89,22.92,96358.65706461102,12.6525,12.658,12.6249,12.6415,96358.6571
2009-10-29 15:35:00,22.92,22.93,22.86,22.92,88041.38350745512,12.6415,12.647,12.6084,12.6415,88041.3835
2009-10-29 15:40:00,22.93,22.93,22.75,22.75,221624.9112486053,12.647,12.647,12.5477,12.5477,221624.9112
2009-10-29 15:45:00,22.75,22.9,22.74,22.86,167968.3537884167,12.5477,12.6305,12.5422,12.6084,167968.3538
2009-10-29 15:50:00,22.87,22.89,22.79,22.84,196368.8000811441,12.6139,12.6249,12.5698,12.5974,196368.8001
2009-10-29 15:55:00,22.84,22.94,22.8,22.88,409473.5774419312,12.5974,12.6525,12.5753,12.6194,409473.5774
2009-10-30 09:30:00,22.92,22.92,22.54,22.63,71711.12688913682,12.6415,12.6415,12.4319,12.4815,71711.1269
2009-10-30 09:35:00,22.63,22.73,22.63,22.72,27081.854143422253,12.4815,12.5367,12.4815,12.5312,27081.8541
2009-10-30 09:40:00,22.69,22.86,22.49,22.8,68363.93143320824,12.5146,12.6084,12.4043,12.5753,68363.9314
2009-10-30 09:45:00,22.81,22.87,22.55,22.62,52439.395476214624,12.5808,12.6139,12.4374,12.476,52439.3955
2009-10-30 09:50:00,22.61,22.64,22.38,22.42,64509.5851506238,12.4705,12.4871,12.3436,12.3657,64509.5852
2009-10-30 09:55:00,22.41,22.51,22.36,22.51,52337.965310883454,12.3602,12.4153,12.3326,12.4153,52337.9653
2009-10-30 10:00:00,22.48,22.74,22.48,22.68,126787.70666396186,12.3988,12.5422,12.3988,12.5091,126787.7067
2009-10-30 10:05:00,22.68,22.78,22.68,22.72,39253.47398316259,12.5091,12.5643,12.5091,12.5312,39253.474
2009-10-30 10:10:00,22.71,22.75,22.63,22.72,47875.038036312,12.5257,12.5477,12.4815,12.5312,47875.038
2009-10-30 10:15:00,22.73,22.75,22.6,22.71,73739.73019576022,12.5367,12.5477,12.465,12.5257,73739.7302
2009-10-30 10:20:00,22.69,22.72,22.54,22.7,109138.85789633838,12.5146,12.5312,12.4319,12.5201,109138.8579
2009-10-30 10:25:00,22.69,22.72,22.66,22.68,66639.61862257836,12.5146,12.5312,12.4981,12.5091,66639.6186
2009-10-30 10:30:00,22.68,22.71,22.59,22.61,97880.10954457856,12.5091,12.5257,12.4595,12.4705,97880.1095
2009-10-30 10:35:00,22.58,22.61,22.49,22.61,60858.0991987017,12.454,12.4705,12.4043,12.4705,60858.0992
2009-10-30 10:40:00,22.62,22.64,22.57,22.64,49092.20002028604,12.476,12.4871,12.4484,12.4871,49092.2
2009-10-30 10:45:00,22.6,22.68,22.6,22.62,37022.010345876864,12.465,12.5091,12.465,12.476,37022.0103
2009-10-30 10:50:00,22.63,22.63,22.58,22.59,35094.83720458464,12.4815,12.4815,12.454,12.4595,35094.8372
2009-10-30 10:55:00,22.59,22.69,22.58,22.63,38949.18348716908,12.4595,12.5146,12.454,12.4815,38949.1835
2009-10-30 11:00:00,22.64,22.69,22.63,22.68,33370.524393954765,12.4871,12.5146,12.4815,12.5091,33370.5244
2009-10-30 11:05:00,22.69,22.69,22.58,22.61,41484.93762044832,12.5146,12.5146,12.454,12.4705,41484.9376
2009-10-30 11:10:00,22.63,22.65,22.56,22.57,29719.03844203266,12.4815,12.4926,12.4429,12.4484,29719.0384
2009-10-30 11:15:00,22.56,22.56,22.5,22.53,33776.24505527944,12.4429,12.4429,12.4098,12.4264,33776.2451
2009-10-30 11:20:00,22.53,22.57,22.5,22.5,42702.09960442236,12.4264,12.4484,12.4098,12.4098,42702.0996
2009-10-30 11:25:00,22.48,22.5,22.43,22.43,19068.871082259862,12.3988,12.4098,12.3712,12.3712,19068.8711
2009-10-30 11:30:00,22.44,22.51,22.43,22.48,38340.60249518207,12.3767,12.4153,12.3712,12.3988,38340.6025
2009-10-30 11:35:00,22.48,22.48,22.35,22.35,49700.78101227305,12.3988,12.3988,12.3271,12.3271,49700.781
2009-10-30 11:40:00,22.35,22.37,22.31,22.36,25560.40166345471,12.3271,12.3381,12.305,12.3326,25560.4017
2009-10-30 11:45:00,22.34,22.37,22.26,22.29,105690.2322750786,12.3216,12.3381,12.2775,12.294,105690.2323
2009-10-30 11:50:00,22.29,22.29,22.18,22.2,58525.2053960848,12.294,12.294,12.2333,12.2444,58525.2054
2009-10-30 11:55:00,22.21,22.21,22.14,22.19,78811.2384623187,12.2499,12.2499,12.2113,12.2389,78811.2385
2009-10-30 12:00:00,22.19,22.26,22.19,22.23,75869.76366771478,12.2389,12.2775,12.2389,12.2609,75869.7637
2009-10-30 12:05:00,22.22,22.42,22.21,22.39,70088.24424383811,12.2554,12.3657,12.2499,12.3492,70088.2442
2009-10-30 12:10:00,22.39,22.42,22.31,22.31,55482.30043614971,12.3492,12.3657,12.305,12.305,55482.3004
2009-10-30 12:15:00,22.32,22.33,22.26,22.29,35196.26736991581,12.3106,12.3161,12.2775,12.294,35196.2674
2009-10-30 12:20:00,22.29,22.32,22.18,22.18,32051.93224464956,12.294,12.3106,12.2333,12.2333,32051.9322
2009-10-30 12:25:00,22.18,22.18,21.94,21.96,124556.24302667614,12.2333,12.2333,12.101,12.112,124556.243
2009-10-30 12:30:00,21.96,22.05,21.96,22.04,76884.06532102647,12.112,12.1616,12.112,12.1561,76884.0653
2009-10-30 12:35:00,22.03,22.09,21.98,22.01,55888.02109747439,12.1506,12.1837,12.123,12.1396,55888.0211
2009-10-30 12:40:00,22.0,22.03,21.95,21.95,62582.41200933157,12.1341,12.1506,12.1065,12.1065,62582.412
2009-10-30 12:45:00,21.95,21.99,21.8,21.86,162288.26452987117,12.1065,12.1285,12.0238,12.0568,162288.2645
2009-10-30 12:50:00,21.86,21.9,21.82,21.89,54772.28927883152,12.0568,12.0789,12.0348,12.0734,54772.2893
2009-10-30 12:55:00,21.89,21.94,21.79,21.79,50309.36200426007,12.0734,12.101,12.0182,12.0182,50309.362
2009-10-30 13:00:00,21.8,21.86,21.79,21.85,44933.563241708085,12.0238,12.0568,12.0182,12.0513,44933.5632
2009-10-30 13:05:00,21.85,21.86,21.79,21.8,36819.15001521452,12.0513,12.0568,12.0182,12.0238,36819.15
2009-10-30 13:10:00,21.81,21.94,21.8,21.88,81854.14342225378,12.0293,12.101,12.0238,12.0679,81854.1434
2009-10-30 13:15:00,21.88,21.94,21.85,21.85,56090.88142813673,12.0679,12.101,12.0513,12.0513,56090.8814
2009-10-30 13:20:00,21.85,21.86,21.75,21.78,42194.948777766505,12.0513,12.0568,11.9962,12.0127,42194.9488
2009-10-30 13:25:00,21.8,21.8,21.73,21.75,53960.847956182166,12.0238,12.0238,11.9851,11.9962,53960.848
2009-10-30 13:30:00,21.75,21.79,21.57,21.58,102444.4669844812,11.9962,12.0182,11.8969,11.9024,102444.467
2009-10-30 13:35:00,21.57,21.71,21.56,21.69,74855.46201440308,11.8969,11.9741,11.8914,11.9631,74855.462
2009-10-30 13:40:00,21.69,21.8,21.67,21.78,41586.36778577949,11.9631,12.0238,11.952,12.0127,41586.3678
2009-10-30 13:45:00,21.78,21.82,21.77,21.79,28501.87645805863,12.0127,12.0348,12.0072,12.0182,28501.8765
2009-10-30 13:50:00,21.78,21.78,21.66,21.66,46353.58555634446,12.0127,12.0127,11.9465,11.9465,46353.5856
2009-10-30 13:55:00,21.66,21.76,21.62,21.62,43310.68059640937,11.9465,12.0017,11.9245,11.9245,43310.6806
2009-10-30 14:00:00,21.63,21.76,21.62,21.72,42499.23927376002,11.93,12.0017,11.9245,11.9796,42499.2393
2009-10-30 14:05:00,21.74,21.93,21.72,21.83,63495.2834973121,11.9907,12.0955,11.9796,12.0403,63495.2835
2009-10-30 14:10:00,21.81,21.9,21.79,21.86,42904.95993508469,12.0293,12.0789,12.0182,12.0568,42904.9599
2009-10-30 14:15:00,21.86,21.87,21.73,21.84,61263.81986002637,12.0568,12.0624,11.9851,12.0458,61263.8199
2009-10-30 14:20:00,21.84,21.86,21.76,21.78,46556.4458870068,12.0458,12.0568,12.0017,12.0127,46556.4459
2009-10-30 14:25:00,21.78,21.85,21.78,21.83,25966.12232477939,12.0127,12.0513,12.0127,12.0403,25966.1223
2009-10-30 14:30:00,21.83,21.84,21.73,21.73,33471.95455928593,12.0403,12.0458,11.9851,11.9851,33471.9546
2009-10-30 14:35:00,21.74,21.75,21.65,21.73,46759.30621766914,11.9907,11.9962,11.941,11.9851,46759.3062
2009-10-30 14:40:00,21.72,21.76,21.67,21.71,34384.826047266455,11.9796,12.0017,11.952,11.9741,34384.826
2009-10-30 14:45:00,21.71,21.79,21.68,21.72,55076.57977482503,11.9741,12.0182,11.9576,11.9796,55076.5798
2009-10-30 14:50:00,21.71,21.82,21.68,21.78,61263.81986002637,11.9741,12.0348,11.9576,12.0127,61263.8199
2009-10-30 14:55:00,21.78,21.83,21.74,21.77,65828.177299929,12.0127,12.0403,11.9907,12.0072,65828.1773
2009-10-30 15:00:00,21.77,21.78,21.71,21.74,198600.26371842987,12.0072,12.0127,11.9741,11.9907,198600.2637
2009-10-30 15:05:00,21.76,21.76,21.64,21.69,164316.86783649458,12.0017,12.0017,11.9355,11.9631,164316.8678
2009-10-30 15:10:00,21.7,21.86,21.68,21.8,129729.18145856578,11.9686,12.0568,11.9576,12.0238,129729.1815
2009-10-30 15:15:00,21.79,21.83,21.74,21.75,102140.17648848768,12.0182,12.0403,11.9907,11.9962,102140.1765
2009-10-30 15:20:00,21.76,21.84,21.72,21.75,89867.12648341617,12.0017,12.0458,11.9796,11.9962,89867.1265
2009-10-30 15:25:00,21.76,21.79,21.7,21.77,132264.93559184502,12.0017,12.0182,11.9686,12.0072,132264.9356
2009-10-30 15:30:00,21.76,21.95,21.75,21.92,112993.2041789228,12.0017,12.1065,11.9962,12.0899,112993.2042
2009-10-30 15:35:00,21.91,21.96,21.87,21.91,98590.12070189674,12.0844,12.112,12.0624,12.0844,98590.1207
2009-10-30 15:40:00,21.93,22.06,21.92,22.0,161679.68353788418,12.0955,12.1672,12.0899,12.1341,161679.6835
2009-10-30 15:45:00,21.99,22.05,21.93,22.04,131250.6339385333,12.1285,12.1616,12.0955,12.1561,131250.6339
2009-10-30 15:50:00,22.05,22.06,21.95,22.01,346891.16543259966,12.1616,12.1672,12.1065,12.1396,346891.1654
2009-10-30 15:55:00,22.02,22.03,21.98,21.98,526625.418399432,12.1451,12.1506,12.123,12.123,526625.4184
2009-11-02 09:30:00,22.2,22.68,22.2,22.49,147378.03022618926,12.2444,12.5091,12.2444,12.4043,147378.0302
2009-11-02 09:35:00,22.51,22.56,22.35,22.5,101328.73516583833,12.4153,12.4429,12.3271,12.4098,101328.7352
2009-11-02 09:40:00,22.47,22.53,22.28,22.34,80434.12110761741,12.3933,12.4264,12.2885,12.3216,80434.1211
2009-11-02 09:45:00,22.32,22.35,22.18,22.18,62075.26118267573,12.3106,12.3271,12.2333,12.2333,62075.2612
2009-11-02 09:50:00,22.18,22.28,22.16,22.22,118166.14261081246,12.2333,12.2885,12.2223,12.2554,118166.1426
2009-11-02 09:55:00,22.23,22.28,22.16,22.18,91388.57896338373,12.2609,12.2885,12.2223,12.2333,91388.579
2009-11-02 10:00:00,22.2,22.68,22.2,22.67,220407.7492646313,12.2444,12.5091,12.2444,12.5036,220407.7493
2009-11-02 10:05:00,22.67,22.72,22.44,22.48,115630.3884775332,12.5036,12.5312,12.3767,12.3988,115630.3885
2009-11-02 10:10:00,22.47,22.55,22.44,22.5,70595.39507049396,12.3933,12.4374,12.3767,12.4098,70595.3951
2009-11-02 10:15:00,22.51,22.74,22.51,22.72,64813.87564661731,12.4153,12.5422,12.4153,12.5312,64813.8756
2009-11-02 10:20:00,22.73,22.73,22.46,22.47,88142.81367278629,12.5367,12.5367,12.3878,12.3933,88142.8137
2009-11-02 10:25:00,22.47,22.58,22.45,22.52,78709.80829698752,12.3933,12.454,12.3823,12.4209,78709.8083
2009-11-02 10:30:00,22.52,22.59,22.47,22.53,52033.67481488995,12.4209,12.4595,12.3933,12.4264,52033.6748
2009-11-02 10:35:00,22.53,22.56,22.47,22.56,43614.97109240288,12.4264,12.4429,12.3933,12.4429,43614.9711
2009-11-02 10:40:00,22.56,22.56,22.36,22.36,57713.76407343544,12.4429,12.4429,12.3326,12.3326,57713.7641
2009-11-02 10:45:00,22.36,22.45,22.28,22.4,65422.45663860432,12.3326,12.3823,12.2885,12.3547,65422.4566
2009-11-02 10:50:00,22.4,22.49,22.35,22.41,49903.64134293539,12.3547,12.4043,12.3271,12.3602,49903.6413
2009-11-02 10:55:00,22.4,22.41,22.25,22.27,44629.272745714574,12.3547,12.3602,12.2719,12.283,44629.2727
2009-11-02 11:00:00,22.27,22.29,22.18,22.2,55178.00994015621,12.283,12.294,12.2333,12.2444,55178.0099
2009-11-02 11:05:00,22.22,22.32,22.21,22.29,65422.45663860432,12.2554,12.3106,12.2499,12.294,65422.4566
2009-11-02 11:10:00,22.29,22.41,22.22,22.4,47367.88720965615,12.294,12.3602,12.2554,12.3547,47367.8872
2009-11-02 11:15:00,22.41,22.45,22.38,22.45,40470.63596713663,12.3602,12.3823,12.3436,12.3823,40470.636
2009-11-02 11:20:00,22.45,22.55,22.45,22.53,50715.08266558475,12.3823,12.4374,12.3823,12.4264,50715.0827
2009-11-02 11:25:00,22.53,22.54,22.35,22.47,36717.71984988335,12.4264,12.4319,12.3271,12.3933,36717.7198
2009-11-02 11:30:00,22.48,22.5,22.42,22.48,28400.44629272745,12.3988,12.4098,12.3657,12.3988,28400.4463
2009-11-02 11:35:00,22.49,22.51,22.4,22.41,34790.54670859114,12.4043,12.4153,12.3547,12.3602,34790.5467
2009-11-02 11:40:00,22.39,22.49,22.39,22.49,10853.027690435136,12.3492,12.4043,12.3492,12.4043,10853.0277
2009-11-02 11:45:00,22.51,22.53,22.48,22.48,34181.96571660412,12.4153,12.4264,12.3988,12.3988,34181.9657
2009-11-02 11:50:00,22.48,22.49,22.4,22.45,17040.267775636476,12.3988,12.4043,12.3547,12.3823,17040.2678
2009-11-02 11:55:00,22.45,22.56,22.43,22.49,22517.496703519628,12.3823,12.4429,12.3712,12.4043,22517.4967
2009-11-02 12:00:00,22.5,22.5,22.35,22.35,29414.74794603915,12.4098,12.4098,12.3271,12.3271,29414.7479
2009-11-02 12:05:00,22.35,22.36,22.27,22.33,35094.83720458464,12.3271,12.3326,12.283,12.3161,35094.8372
2009-11-02 12:10:00,22.34,22.41,22.31,22.35,34689.11654325997,12.3216,12.3602,12.305,12.3271,34689.1165
2009-11-02 12:15:00,22.36,22.37,22.23,22.31,59539.50704939649,12.3326,12.3381,12.2609,12.305,59539.507
2009-11-02 12:20:00,22.31,22.36,22.29,22.35,19981.74257024039,12.305,12.3326,12.294,12.3271,19981.7426
2009-11-02 12:25:00,22.35,22.4,22.31,22.32,32153.362409980728,12.3271,12.3547,12.305,12.3106,32153.3624
2009-11-02 12:30:00,22.31,22.37,22.15,22.18,44933.563241708085,12.305,12.3381,12.2168,12.2333,44933.5632
2009-11-02 12:35:00,22.18,22.22,22.15,22.16,30124.759103357337,12.2333,12.2554,12.2168,12.2223,30124.7591
2009-11-02 12:40:00,22.15,22.18,22.03,22.07,44730.702911045744,12.2168,12.2333,12.1506,12.1727,44730.7029
2009-11-02 12:45:00,22.07,22.16,22.03,22.11,34486.256212597626,12.1727,12.2223,12.1506,12.1947,34486.2562
2009-11-02 12:50:00,22.1,22.1,21.81,21.84,167156.91246576732,12.1892,12.1892,12.0293,12.0458,167156.9125
2009-11-02 12:55:00,21.83,21.95,21.73,21.73,115326.09798153971,12.0403,12.1065,11.9851,11.9851,115326.098
2009-11-02 13:00:00,21.74,21.91,21.72,21.91,134090.67856780606,11.9907,12.0844,11.9796,12.0844,134090.6786
2009-11-02 13:05:00,21.91,22.0,21.89,22.0,47469.31737498733,12.0844,12.1341,12.0734,12.1341,47469.3174
2009-11-02 13:10:00,22.0,22.04,21.95,21.97,41383.50745511715,12.1341,12.1561,12.1065,12.1175,41383.5075
2009-11-02 13:15:00,21.95,22.03,21.85,21.99,69175.37275585759,12.1065,12.1506,12.0513,12.1285,69175.3728
2009-11-02 13:20:00,21.98,22.08,21.97,22.05,62278.12151333807,12.123,12.1782,12.1175,12.1616,62278.1215
2009-11-02 13:25:00,22.05,22.11,22.05,22.1,44527.8425803834,12.1616,12.1947,12.1616,12.1892,44527.8426
2009-11-02 13:30:00,22.09,22.09,21.9,21.94,46759.30621766914,12.1837,12.1837,12.0789,12.101,46759.3062
2009-11-02 13:35:00,21.95,21.95,21.83,21.87,30023.32893802617,12.1065,12.1065,12.0403,12.0624,30023.3289
2009-11-02 13:40:00,21.86,21.93,21.81,21.92,33573.3847246171,12.0568,12.0955,12.0293,12.0899,33573.3847
2009-11-02 13:45:00,21.9,21.9,21.81,21.85,35804.84836190283,12.0789,12.0789,12.0293,12.0513,35804.8484
2009-11-02 13:50:00,21.84,21.84,21.73,21.77,39456.33431382493,12.0458,12.0458,11.9851,12.0072,39456.3343
2009-11-02 13:55:00,21.77,21.83,21.71,21.71,26878.99381275992,12.0072,12.0403,11.9741,11.9741,26878.9938
2009-11-02 14:00:00,21.72,21.76,21.67,21.68,70899.68556648747,11.9796,12.0017,11.952,11.9576,70899.6856
2009-11-02 14:05:00,21.67,21.71,21.6,21.64,56699.46242012375,11.952,11.9741,11.9134,11.9355,56699.4624
2009-11-02 14:10:00,21.65,21.84,21.63,21.81,35196.26736991581,11.941,12.0458,11.93,12.0293,35196.2674
2009-11-02 14:15:00,21.8,21.83,21.7,21.72,37224.870676539205,12.0238,12.0403,11.9686,11.9796,37224.8707
2009-11-02 14:20:00,21.72,21.93,21.71,21.9,55279.440105487374,11.9796,12.0955,11.9741,12.0789,55279.4401
2009-11-02 14:25:00,21.9,22.02,21.87,22.02,42499.23927376002,12.0789,12.1451,12.0624,12.1451,42499.2393
2009-11-02 14:30:00,22.02,22.08,21.95,22.07,71812.557054468,12.1451,12.1782,12.1065,12.1727,71812.5571
2009-11-02 14:35:00,22.07,22.1,22.0,22.03,62176.6913480069,12.1727,12.1892,12.1341,12.1506,62176.6913
2009-11-02 14:40:00,22.03,22.14,22.03,22.1,56699.46242012375,12.1506,12.2113,12.1506,12.1892,56699.4624
2009-11-02 14:45:00,22.11,22.16,22.04,22.07,78912.66862764987,12.1947,12.2223,12.1561,12.1727,78912.6686
2009-11-02 14:50:00,22.06,22.18,22.06,22.17,45745.00456435744,12.1672,12.2333,12.1672,12.2278,45745.0046
2009-11-02 14:55:00,22.17,22.18,21.92,22.01,74044.02069175373,12.2278,12.2333,12.0899,12.1396,74044.0207
2009-11-02 15:00:00,22.02,22.12,22.01,22.1,100213.00334719544,12.1451,12.2002,12.1396,12.1892,100213.0033
2009-11-02 15:05:00,22.09,22.14,21.97,21.98,179531.39263617,12.1837,12.2113,12.1175,12.123,179531.3926
2009-11-02 15:10:00,21.98,22.05,21.93,21.96,137742.16451972816,12.123,12.1616,12.0955,12.112,137742.1645
2009-11-02 15:15:00,21.96,21.99,21.85,21.87,118470.43310680595,12.112,12.1285,12.0513,12.0624,118470.4331
2009-11-02 15:20:00,21.85,22.01,21.84,21.94,155289.5831220205,12.0513,12.1396,12.0458,12.101,155289.5831
2009-11-02 15:25:00,21.93,22.02,21.84,21.98,106400.2434323968,12.0955,12.1451,12.0458,12.123,106400.2434
2009-11-02 15:30:00,21.98,22.11,21.97,22.06,138857.89633837104,12.123,12.1947,12.1175,12.1672,138857.8963
2009-11-02 15:35:00,22.06,22.16,22.06,22.13,152855.2591540724,12.1672,12.2223,12.1672,12.2058,152855.2592
2009-11-02 15:40:00,22.13,22.2,22.12,22.2,118673.29343746832,12.2058,12.2444,12.2002,12.2444,118673.2934
2009-11-02 15:45:00,22.19,22.22,22.11,22.15,108733.1372350137,12.2389,12.2554,12.1947,12.2168,108733.1372
2009-11-02 15:50:00,22.16,22.24,22.15,22.18,171112.68891368294,12.2223,12.2664,12.2168,12.2333,171112.6889
2009-11-02 15:55:00,22.18,22.26,22.18,22.22,164621.1583324881,12.2333,12.2775,12.2333,12.2554,164621.1583
2009-11-03 09:30:00,21.98,22.2,21.97,22.07,73739.73019576022,12.123,12.2444,12.1175,12.1727,73739.7302
2009-11-03 09:35:00,22.03,22.19,22.02,22.18,40572.06613246779,12.1506,12.2389,12.1451,12.2333,40572.0661
2009-11-03 09:40:00,22.18,22.47,22.16,22.39,79724.10995029921,12.2333,12.3933,12.2223,12.3492,79724.11
2009-11-03 09:45:00,22.39,22.43,22.15,22.15,75869.76366771478,12.3492,12.3712,12.2168,12.2168,75869.7637
2009-11-03 09:50:00,22.15,22.48,22.13,22.38,105690.2322750786,12.2168,12.3988,12.2058,12.3436,105690.2323
2009-11-03 09:55:00,22.38,22.51,22.34,22.38,50917.94299624708,12.3436,12.4153,12.3216,12.3436,50917.943
2009-11-03 10:00:00,22.39,22.52,22.13,22.49,116137.53930418906,12.3492,12.4209,12.2058,12.4043,116137.5393
2009-11-03 10:05:00,22.49,22.51,22.26,22.27,70189.67440916928,12.4043,12.4153,12.2775,12.283,70189.6744
2009-11-03 10:10:00,22.27,22.37,22.11,22.32,85201.33887818237,12.283,12.3381,12.1947,12.3106,85201.3389
2009-11-03 10:15:00,22.32,22.4,22.25,22.34,75464.0430063901,12.3106,12.3547,12.2719,12.3216,75464.043
2009-11-03 10:20:00,22.32,22.43,22.28,22.43,66842.47895324069,12.3106,12.3712,12.2885,12.3712,66842.479
2009-11-03 10:25:00,22.42,22.45,22.32,22.36,94330.05375798764,12.3657,12.3823,12.3106,12.3326,94330.0538
2009-11-03 10:30:00,22.37,22.58,22.34,22.55,141393.65047165027,12.3381,12.454,12.3216,12.4374,141393.6505
2009-11-03 10:35:00,22.56,22.56,22.28,22.4,116441.82980018258,12.4429,12.4429,12.2885,12.3547,116441.8298
2009-11-03 10:40:00,22.42,22.58,22.42,22.56,162998.27568718937,12.3657,12.454,12.3657,12.4429,162998.2757
2009-11-03 10:45:00,22.56,22.58,22.46,22.52,68262.50126787707,12.4429,12.454,12.3878,12.4209,68262.5013
2009-11-03 10:50:00,22.51,22.66,22.5,22.58,72218.27771579268,12.4153,12.4981,12.4098,12.454,72218.2777
2009-11-03 10:55:00,22.58,22.58,22.38,22.49,85809.91987016938,12.454,12.454,12.3436,12.4043,85809.9199
2009-11-03 11:00:00,22.49,22.58,22.45,22.58,27386.14463941576,12.4043,12.454,12.3823,12.454,27386.1446
2009-11-03 11:05:00,22.58,22.6,22.46,22.49,38239.172329850895,12.454,12.465,12.3878,12.4043,38239.1723
2009-11-03 11:10:00,22.48,22.57,22.46,22.57,24748.960340805355,12.3988,12.4484,12.3878,12.4484,24748.9603
2009-11-03 11:15:00,22.57,22.59,22.48,22.52,40369.20580180546,12.4484,12.4595,12.3988,12.4209,40369.2058
2009-11-03 11:20:00,22.51,22.61,22.49,22.57,34689.11654325997,12.4153,12.4705,12.4043,12.4484,34689.1165
2009-11-03 11:25:00,22.56,22.57,22.43,22.52,55178.00994015621,12.4429,12.4484,12.3712,12.4209,55178.0099
2009-11-03 11:30:00,22.52,22.58,22.47,22.52,40267.77563647429,12.4209,12.454,12.3933,12.4209,40267.7756
2009-11-03 11:35:00,22.52,22.52,22.36,22.41,29516.17811137032,12.4209,12.4209,12.3326,12.3602,29516.1781
2009-11-03 11:40:00,22.41,22.5,22.35,22.47,38137.742164519725,12.3602,12.4098,12.3271,12.3933,38137.7422
2009-11-03 11:45:00,22.46,22.52,22.42,22.51,30226.189268688508,12.3878,12.4209,12.3657,12.4153,30226.1893
2009-11-03 11:50:00,22.52,22.61,22.46,22.61,37529.16117253271,12.4209,12.4705,12.3878,12.4705,37529.1612
2009-11-03 11:55:00,22.61,22.65,22.61,22.63,33269.094228623595,12.4705,12.4926,12.4705,12.4815,33269.0942
2009-11-03 12:00:00,22.63,22.68,22.58,22.58,102951.61781113704,12.4815,12.5091,12.454,12.454,102951.6178
2009-11-03 12:05:00,22.58,22.58,22.5,22.54,72826.8587077797,12.454,12.454,12.4098,12.4319,72826.8587
2009-11-03 12:10:00,22.53,22.53,22.42,22.5,51323.66365757176,12.4264,12.4264,12.3657,12.4098,51323.6637
2009-11-03 12:15:00,22.5,22.51,22.38,22.38,31037.630591337864,12.4098,12.4153,12.3436,12.3436,31037.6306
2009-11-03 12:20:00,22.39,22.52,22.37,22.49,39050.61365250025,12.3492,12.4209,12.3381,12.4043,39050.6137
2009-11-03 12:25:00,22.49,22.53,22.46,22.51,31646.211583324883,12.4043,12.4264,12.3878,12.4153,31646.2116
2009-11-03 12:30:00,22.51,22.58,22.5,22.55,19170.30124759104,12.4153,12.454,12.4098,12.4374,19170.3012
2009-11-03 12:35:00,22.54,22.7,22.54,22.68,73638.30003042905,12.4319,12.5201,12.4319,12.5091,73638.3
2009-11-03 12:40:00,22.69,22.72,22.63,22.65,29009.02728471448,12.5146,12.5312,12.4815,12.4926,29009.0273
2009-11-03 12:45:00,22.63,22.63,22.55,22.6,35399.12770057815,12.4815,12.4815,12.4374,12.465,35399.1277
2009-11-03 12:50:00,22.6,22.66,22.54,22.54,44527.8425803834,12.465,12.4981,12.4319,12.4319,44527.8426
2009-11-03 12:55:00,22.53,22.62,22.53,22.55,31747.64174865605,12.4264,12.476,12.4264,12.4374,31747.6417
2009-11-03 13:00:00,22.54,22.54,22.47,22.54,40267.77563647429,12.4319,12.4319,12.3933,12.4319,40267.7756
2009-11-03 13:05:00,22.54,22.65,22.54,22.59,42499.23927376002,12.4319,12.4926,12.4319,12.4595,42499.2393
2009-11-03 13:10:00,22.59,22.61,22.53,22.61,22923.217364844302,12.4595,12.4705,12.4264,12.4705,22923.2174
2009-11-03 13:15:00,22.61,22.63,22.58,22.6,16735.977279642964,12.4705,12.4815,12.454,12.465,16735.9773
2009-11-03 13:20:00,22.6,22.6,22.49,22.52,46353.58555634446,12.465,12.465,12.4043,12.4209,46353.5856
2009-11-03 13:25:00,22.53,22.58,22.46,22.51,30226.189268688508,12.4264,12.454,12.3878,12.4153,30226.1893
2009-11-03 13:30:00,22.5,22.59,22.5,22.55,26473.27315143524,12.4098,12.4595,12.4098,12.4374,26473.2732
2009-11-03 13:35:00,22.56,22.62,22.55,22.59,32153.362409980728,12.4429,12.476,12.4374,12.4595,32153.3624
2009-11-03 13:40:00,22.59,22.6,22.53,22.55,42702.09960442236,12.4595,12.465,12.4264,12.4374,42702.0996
2009-11-03 13:45:00,22.55,22.55,22.48,22.54,19576.02190891571,12.4374,12.4374,12.3988,12.4319,19576.0219
2009-11-03 13:50:00,22.55,22.62,22.55,22.57,37833.45166852622,12.4374,12.476,12.4374,12.4484,37833.4517
2009-11-03 13:55:00,22.58,22.67,22.58,22.64,43209.2504310782,12.454,12.5036,12.454,12.4871,43209.2504
2009-11-03 14:00:00,22.64,22.76,22.64,22.75,55279.440105487374,12.4871,12.5532,12.4871,12.5477,55279.4401
2009-11-03 14:05:00,22.76,22.82,22.75,22.81,39862.05497514961,12.5532,12.5863,12.5477,12.5808,39862.055
2009-11-03 14:10:00,22.82,22.83,22.72,22.72,81346.99259559793,12.5863,12.5918,12.5312,12.5312,81346.9926
2009-11-03 14:15:00,22.73,22.8,22.73,22.8,29921.898772695,12.5367,12.5753,12.5367,12.5753,29921.8988
2009-11-03 14:20:00,22.79,22.86,22.74,22.75,43513.540927071714,12.5698,12.6084,12.5422,12.5477,43513.5409
2009-11-03 14:25:00,22.76,22.85,22.74,22.79,34587.6863779288,12.5532,12.6029,12.5422,12.5698,34587.6864
2009-11-03 14:30:00,22.79,22.85,22.74,22.76,44832.13307637692,12.5698,12.6029,12.5422,12.5532,44832.1331
2009-11-03 14:35:00,22.76,22.78,22.71,22.72,21604.6252155391,12.5532,12.5643,12.5257,12.5312,21604.6252
2009-11-03 14:40:00,22.72,22.76,22.71,22.72,22923.217364844302,12.5312,12.5532,12.5257,12.5312,22923.2174
2009-11-03 14:45:00,22.72,22.78,22.68,22.73,41079.216959123645,12.5312,12.5643,12.5091,12.5367,41079.217
2009-11-03 14:50:00,22.72,22.72,22.62,22.62,28501.87645805863,12.5312,12.5312,12.476,12.476,28501.8765
2009-11-03 14:55:00,22.62,22.66,22.55,22.61,87128.5120194746,12.476,12.4981,12.4374,12.4705,87128.512
2009-11-03 15:00:00,22.6,22.6,22.57,22.59,56598.032254792575,12.465,12.465,12.4484,12.4595,56598.0323
2009-11-03 15:05:00,22.6,22.62,22.54,22.58,121919.05872806572,12.465,12.476,12.4319,12.454,121919.0587
2009-11-03 15:10:00,22.58,22.63,22.53,22.54,77695.50664367584,12.454,12.4815,12.4264,12.4319,77695.5066
2009-11-03 15:15:00,22.53,22.62,22.52,22.61,47266.45704432498,12.4264,12.476,12.4209,12.4705,47266.457
2009-11-03 15:20:00,22.61,22.62,22.56,22.59,57409.47357744193,12.4705,12.476,12.4429,12.4595,57409.4736
2009-11-03 15:25:00,22.59,22.64,22.57,22.63,31443.35125266254,12.4595,12.4871,12.4484,12.4815,31443.3513
2009-11-03 15:30:00,22.64,22.79,22.63,22.77,106603.10376305912,12.4871,12.5698,12.4815,12.5588,106603.1038
2009-11-03 15:35:00,22.77,22.8,22.72,22.72,68668.22192920174,12.5588,12.5753,12.5312,12.5312,68668.2219
2009-11-03 15:40:00,22.72,22.74,22.62,22.64,96155.79673394868,12.5312,12.5422,12.476,12.4871,96155.7967
2009-11-03 15:45:00,22.63,22.71,22.62,22.68,131554.92443452682,12.4815,12.5257,12.476,12.5091,131554.9244
2009-11-03 15:50:00,22.67,22.72,22.63,22.71,140379.34881833856,12.5036,12.5312,12.4815,12.5257,140379.3488
2009-11-03 15:55:00,22.7,22.74,22.64,22.72,285323.0550765798,12.5201,12.5422,12.4871,12.5312,285323.0551
2009-11-04 09:30:00,22.83,23.21,22.83,23.12,115021.8074855462,12.5918,12.8014,12.5918,12.7518,115021.8075
2009-11-04 09:35:00,23.15,23.3,22.98,23.15,97677.24921391622,12.7683,12.8511,12.6746,12.7683,97677.2492
2009-11-04 09:40:00,23.17,23.32,23.15,23.19,102241.60665381885,12.7794,12.8621,12.7683,12.7904,102241.6067
2009-11-04 09:45:00,23.18,23.49,23.12,23.34,196875.9509078,12.7849,12.9559,12.7518,12.8731,196875.9509
2009-11-04 09:50:00,23.34,23.42,23.24,23.36,165939.75048179328,12.8731,12.9173,12.818,12.8842,165939.7505
2009-11-04 09:55:00,23.37,23.38,23.26,23.27,82462.7244142408,12.8897,12.8952,12.829,12.8345,82462.7244
2009-11-04 10:00:00,23.27,23.43,23.17,23.3,148595.1922101633,12.8345,12.9228,12.7794,12.8511,148595.1922
2009-11-04 10:05:00,23.3,23.4,23.24,23.38,73029.71903844204,12.8511,12.9062,12.818,12.8952,73029.719
2009-11-04 10:10:00,23.38,23.4,23.31,23.37,132467.79592250736,12.8952,12.9062,12.8566,12.8897,132467.7959
2009-11-04 10:15:00,23.37,23.52,23.37,23.5,93214.32193934477,12.8897,12.9724,12.8897,12.9614,93214.3219
2009-11-04 10:20:00,23.5,23.53,23.35,23.39,48585.04919363018,12.9614,12.9779,12.8787,12.9007,48585.0492
2009-11-04 10:25:00,23.38,23.42,23.25,23.28,51425.09382290293,12.8952,12.9173,12.8235,12.84,51425.0938
2009-11-04 10:30:00,23.29,23.4,23.29,23.4,53352.26696419515,12.8456,12.9062,12.8456,12.9062,53352.267
2009-11-04 10:35:00,23.4,23.42,23.3,23.3,41687.79795111066,12.9062,12.9173,12.8511,12.8511,41687.798
2009-11-04 10:40:00,23.3,23.47,23.24,23.44,58728.06572674713,12.8511,12.9448,12.818,12.9283,58728.0657
2009-11-04 10:45:00,23.46,23.54,23.42,23.53,61263.81986002637,12.9393,12.9834,12.9173,12.9779,61263.8199
2009-11-04 10:50:00,23.54,23.63,23.53,23.59,92910.03144335124,12.9834,13.0331,12.9779,13.011,92910.0314
2009-11-04 10:55:00,23.59,23.63,23.56,23.61,58930.92605740947,13.011,13.0331,12.9945,13.0221,58930.9261
2009-11-04 11:00:00,23.61,23.61,23.41,23.44,49295.06035094837,13.0221,13.0221,12.9117,12.9283,49295.0604
2009-11-04 11:05:00,23.46,23.46,23.42,23.43,65726.74713459783,12.9393,12.9393,12.9173,12.9228,65726.7471
2009-11-04 11:10:00,23.42,23.43,23.38,23.39,31747.64174865605,12.9173,12.9228,12.8952,12.9007,31747.6417
2009-11-04 11:15:00,23.39,23.41,23.3,23.31,31849.07191398722,12.9007,12.9117,12.8511,12.8566,31849.0719
2009-11-04 11:20:00,23.3,23.39,23.3,23.37,62988.132670656254,12.8511,12.9007,12.8511,12.8897,62988.1327
2009-11-04 11:25:00,23.37,23.38,23.34,23.35,46759.30621766914,12.8897,12.8952,12.8731,12.8787,46759.3062
2009-11-04 11:30:00,23.34,23.34,23.2,23.2,57308.04341211076,12.8731,12.8731,12.7959,12.7959,57308.0434
2009-11-04 11:35:00,23.19,23.19,23.11,23.12,62278.12151333807,12.7904,12.7904,12.7463,12.7518,62278.1215
2009-11-04 11:40:00,23.12,23.18,23.06,23.17,56800.89258545492,12.7518,12.7849,12.7187,12.7794,56800.8926
2009-11-04 11:45:00,23.16,23.18,23.11,23.11,25154.68100213004,12.7739,12.7849,12.7463,12.7463,25154.681
2009-11-04 11:50:00,23.11,23.18,23.11,23.16,34080.53555127295,12.7463,12.7849,12.7463,12.7739,34080.5356
2009-11-04 11:55:00,23.15,23.16,23.11,23.13,44324.98224972107,12.7683,12.7739,12.7463,12.7573,44324.9822
2009-11-04 12:00:00,23.13,23.17,23.07,23.07,42600.66943909119,12.7573,12.7794,12.7242,12.7242,42600.6694
2009-11-04 12:05:00,23.08,23.09,22.96,22.99,47570.747540318494,12.7297,12.7352,12.6635,12.6801,47570.7475
2009-11-04 12:10:00,23.0,23.0,22.89,22.9,28704.73678872097,12.6856,12.6856,12.6249,12.6305,28704.7368
2009-11-04 12:15:00,22.9,22.94,22.86,22.89,30023.32893802617,12.6305,12.6525,12.6084,12.6249,30023.3289
2009-11-04 12:20:00,22.89,23.0,22.86,22.95,33674.81488994827,12.6249,12.6856,12.6084,12.658,33674.8149
2009-11-04 12:25:00,22.97,22.98,22.89,22.92,21807.48554620144,12.6691,12.6746,12.6249,12.6415,21807.4855
2009-11-04 12:30:00,22.92,22.92,22.88,22.88,29009.02728471448,12.6415,12.6415,12.6194,12.6194,29009.0273
2009-11-04 12:35:00,22.88,22.96,22.87,22.94,12577.340501065017,12.6194,12.6635,12.6139,12.6525,12577.3405
2009-11-04 12:40:00,22.95,22.99,22.95,22.95,10650.167359772797,12.658,12.6801,12.658,12.658,10650.1674
2009-11-04 12:45:00,22.95,22.97,22.87,22.87,17648.84876762349,12.658,12.6691,12.6139,12.6139,17648.8488
2009-11-04 12:50:00,22.87,22.91,22.86,22.88,35500.55786590932,12.6139,12.636,12.6084,12.6194,35500.5579
2009-11-04 12:55:00,22.89,22.92,22.89,22.91,7404.402069175373,12.6249,12.6415,12.6249,12.636,7404.4021
2009-11-04 13:00:00,22.91,22.94,22.9,22.92,34283.395881935285,12.636,12.6525,12.6305,12.6415,34283.3959
2009-11-04 13:05:00,22.92,22.94,22.91,22.91,19880.31240490922,12.6415,12.6525,12.636,12.636,19880.3124
2009-11-04 13:10:00,22.9,22.94,22.9,22.9,21807.48554620144,12.6305,12.6525,12.6305,12.6305,21807.4855
2009-11-04 13:15:00,22.9,22.9,22.85,22.85,18257.42975961051,12.6305,12.6305,12.6029,12.6029,18257.4298
2009-11-04 13:20:00,22.85,22.87,22.82,22.85,24951.820671467696,12.6029,12.6139,12.5863,12.6029,24951.8207
2009-11-04 13:25:00,22.85,22.85,22.78,22.81,25458.97149812354,12.6029,12.6029,12.5643,12.5808,25458.9715
2009-11-04 13:30:00,22.8,22.85,22.78,22.84,52642.255806876965,12.5753,12.6029,12.5643,12.5974,52642.2558
2009-11-04 13:35:00,22.85,22.89,22.84,22.87,23531.79835683132,12.6029,12.6249,12.5974,12.6139,23531.7984
2009-11-04 13:40:00,22.87,22.87,22.82,22.82,19677.45207424688,12.6139,12.6139,12.5863,12.5863,19677.4521
2009-11-04 13:45:00,22.82,22.86,22.82,22.85,27893.29546607161,12.5863,12.6084,12.5863,12.6029,27893.2955
2009-11-04 13:50:00,22.85,22.86,22.83,22.85,28704.73678872097,12.6029,12.6084,12.5918,12.6029,28704.7368
2009-11-04 13:55:00,22.84,22.88,22.82,22.83,23126.077695506643,12.5974,12.6194,12.5863,12.5918,23126.0777
2009-11-04 14:00:00,22.83,22.85,22.8,22.84,24343.23967948068,12.5918,12.6029,12.5753,12.5974,24343.2397
2009-11-04 14:05:00,22.84,22.89,22.83,22.89,33269.094228623595,12.5974,12.6249,12.5918,12.6249,33269.0942
2009-11-04 14:10:00,22.89,23.0,22.83,22.86,39557.7644791561,12.6249,12.6856,12.5918,12.6084,39557.7645
2009-11-04 14:15:00,22.86,23.09,22.72,22.72,60553.808702708186,12.6084,12.7352,12.5312,12.5312,60553.8087
2009-11-04 14:20:00,22.72,23.07,22.72,22.93,91185.71863272136,12.5312,12.7242,12.5312,12.647,91185.7186
2009-11-04 14:25:00,22.9,22.91,22.7,22.7,91084.2884673902,12.6305,12.636,12.5201,12.5201,91084.2885
2009-11-04 14:30:00,22.7,23.08,22.68,22.99,108124.55624302667,12.5201,12.7297,12.5091,12.6801,108124.5562
2009-11-04 14:35:00,22.99,23.08,22.97,23.04,83781.316563546,12.6801,12.7297,12.6691,12.7077,83781.3166
2009-11-04 14:40:00,23.03,23.21,22.98,23.1,99705.8525205396,12.7022,12.8014,12.6746,12.7408,99705.8525
2009-11-04 14:45:00,23.1,23.16,23.05,23.13,61365.25002535754,12.7408,12.7739,12.7132,12.7573,61365.25
2009-11-04 14:50:00,23.13,23.18,23.1,23.14,45237.85373770159,12.7573,12.7849,12.7408,12.7628,45237.8537
2009-11-04 14:55:00,23.15,23.18,23.09,23.14,59438.07688406532,12.7683,12.7849,12.7352,12.7628,59438.0769
2009-11-04 15:00:00,23.13,23.15,23.0,23.03,63393.85333198093,12.7573,12.7683,12.6856,12.7022,63393.8533
2009-11-04 15:05:00,23.04,23.1,23.0,23.02,46455.01572167563,12.7077,12.7408,12.6856,12.6966,46455.0157
2009-11-04 15:10:00,23.03,23.12,22.94,23.02,51323.66365757176,12.7022,12.7518,12.6525,12.6966,51323.6637
2009-11-04 15:15:00,23.01,23.07,22.95,23.03,39253.47398316259,12.6911,12.7242,12.658,12.7022,39253.474
2009-11-04 15:20:00,23.02,23.04,22.92,22.97,69479.6632518511,12.6966,12.7077,12.6415,12.6691,69479.6633
2009-11-04 15:25:00,22.98,23.05,22.9,22.93,94228.62359265646,12.6746,12.7132,12.6305,12.647,94228.6236
2009-11-04 15:30:00,22.93,22.95,22.73,22.78,91997.15995537072,12.647,12.658,12.5367,12.5643,91997.16
2009-11-04 15:35:00,22.79,22.84,22.66,22.75,134699.25955979308,12.5698,12.5974,12.4981,12.5477,134699.2596
2009-11-04 15:40:00,22.76,22.79,22.62,22.66,115224.66781620854,12.5532,12.5698,12.476,12.4981,115224.6678
2009-11-04 15:45:00,22.66,22.68,22.55,22.58,206410.3864489299,12.4981,12.5091,12.4374,12.454,206410.3864
2009-11-04 15:50:00,22.59,22.63,22.52,22.61,116137.53930418906,12.4595,12.4815,12.4209,12.4705,116137.5393
2009-11-04 15:55:00,22.62,22.65,22.55,22.63,267775.6364742874,12.476,12.4926,12.4374,12.4815,267775.6365
2009-11-05 09:30:00,22.78,23.27,22.78,23.15,173952.73354295568,12.5643,12.8345,12.5643,12.7683,173952.7335
2009-11-05 09:35:00,23.12,23.16,23.03,23.1,91287.14879805254,12.7518,12.7739,12.7022,12.7408,91287.1488
2009-11-05 09:40:00,23.11,23.13,22.98,23.1,56699.46242012375,12.7463,12.7573,12.6746,12.7408,56699.4624
2009-11-05 09:45:00,23.1,23.37,23.1,23.34,63292.423166649765,12.7408,12.8897,12.7408,12.8731,63292.4232
2009-11-05 09:50:00,23.36,23.51,23.35,23.47,73942.59052642256,12.8842,12.9669,12.8787,12.9448,73942.5905
2009-11-05 09:55:00,23.46,23.51,23.42,23.46,62075.26118267573,12.9393,12.9669,12.9173,12.9393,62075.2612
2009-11-05 10:00:00,23.46,23.56,23.44,23.48,80129.8306116239,12.9393,12.9945,12.9283,12.9504,80129.8306
2009-11-05 10:05:00,23.49,23.5,23.33,23.36,86418.5008621564,12.9559,12.9614,12.8676,12.8842,86418.5009
2009-11-05 10:10:00,23.37,23.42,23.29,23.31,46252.155391013286,12.8897,12.9173,12.8456,12.8566,46252.1554
2009-11-05 10:15:00,23.32,23.34,23.26,23.27,35804.84836190283,12.8621,12.8731,12.829,12.8345,35804.8484
2009-11-05 10:20:00,23.27,23.29,23.17,23.17,89562.83598742266,12.8345,12.8456,12.7794,12.7794,89562.836
2009-11-05 10:25:00,23.17,23.31,23.16,23.23,33167.664063292425,12.7794,12.8566,12.7739,12.8125,33167.6641
2009-11-05 10:30:00,23.25,23.31,23.24,23.27,27893.29546607161,12.8235,12.8566,12.818,12.8345,27893.2955
2009-11-05 10:35:00,23.27,23.48,23.25,23.47,57206.61324677959,12.8345,12.9504,12.8235,12.9448,57206.6132
2009-11-05 10:40:00,23.46,23.51,23.44,23.47,52642.255806876965,12.9393,12.9669,12.9283,12.9448,52642.2558
2009-11-05 10:45:00,23.47,23.5,23.42,23.42,41180.647124454816,12.9448,12.9614,12.9173,12.9173,41180.6471
2009-11-05 10:50:00,23.44,23.45,23.41,23.42,35196.26736991581,12.9283,12.9338,12.9117,12.9173,35196.2674
2009-11-05 10:55:00,23.44,23.45,23.39,23.43,38746.32315650675,12.9283,12.9338,12.9007,12.9228,38746.3232
2009-11-05 11:00:00,23.43,23.44,23.4,23.4,26574.703316766405,12.9228,12.9283,12.9062,12.9062,26574.7033
2009-11-05 11:05:00,23.41,23.42,23.34,23.39,32863.37356729891,12.9117,12.9173,12.8731,12.9007,32863.3736
2009-11-05 11:10:00,23.41,23.42,23.35,23.38,46657.87605233797,12.9117,12.9173,12.8787,12.8952,46657.8761
2009-11-05 11:15:00,23.37,23.38,23.25,23.27,51932.24464955878,12.8897,12.8952,12.8235,12.8345,51932.2446
2009-11-05 11:20:00,23.26,23.33,23.21,23.31,38644.89299117558,12.829,12.8676,12.8014,12.8566,38644.893
2009-11-05 11:25:00,23.32,23.32,23.26,23.26,26473.27315143524,12.8621,12.8621,12.829,12.829,26473.2732
2009-11-05 11:30:00,23.27,23.28,23.21,23.26,44426.41241505224,12.8345,12.84,12.8014,12.829,44426.4124
2009-11-05 11:35:00,23.25,23.3,23.23,23.29,23734.658687493666,12.8235,12.8511,12.8125,12.8456,23734.6587
2009-11-05 11:40:00,23.29,23.32,23.15,23.16,51830.81448422761,12.8456,12.8621,12.7683,12.7739,51830.8145
2009-11-05 11:45:00,23.16,23.16,23.01,23.02,64002.43432396795,12.7739,12.7739,12.6911,12.6966,64002.4343
2009-11-05 11:50:00,23.02,23.14,23.02,23.12,117658.9917841566,12.6966,12.7628,12.6966,12.7518,117658.9918
2009-11-05 11:55:00,23.12,23.22,23.1,23.22,45947.86489501978,12.7518,12.8069,12.7408,12.8069,45947.8649
2009-11-05 12:00:00,23.22,23.27,23.21,23.23,42397.809108428846,12.8069,12.8345,12.8014,12.8125,42397.8091
2009-11-05 12:05:00,23.23,23.27,23.21,23.23,30733.34009534436,12.8125,12.8345,12.8014,12.8125,30733.3401
2009-11-05 12:10:00,23.24,23.26,23.17,23.2,13185.921493052034,12.818,12.829,12.7794,12.7959,13185.9215
2009-11-05 12:15:00,23.2,23.31,23.19,23.31,38746.32315650675,12.7959,12.8566,12.7904,12.8566,38746.3232
2009-11-05 12:20:00,23.32,23.37,23.31,23.31,40064.91530581195,12.8621,12.8897,12.8566,12.8566,40064.9153
2009-11-05 12:25:00,23.32,23.4,23.29,23.37,43513.540927071714,12.8621,12.9062,12.8456,12.8897,43513.5409
2009-11-05 12:30:00,23.38,23.42,23.35,23.39,46150.72522568212,12.8952,12.9173,12.8787,12.9007,46150.7252
2009-11-05 12:35:00,23.39,23.4,23.36,23.36,17750.27893295466,12.9007,12.9062,12.8842,12.8842,17750.2789
2009-11-05 12:40:00,23.36,23.37,23.3,23.35,21198.904554214423,12.8842,12.8897,12.8511,12.8787,21198.9046
2009-11-05 12:45:00,23.34,23.4,23.34,23.37,40876.3566284613,12.8731,12.9062,12.8731,12.8897,40876.3566
2009-11-05 12:50:00,23.38,23.39,23.32,23.33,23126.077695506643,12.8952,12.9007,12.8621,12.8676,23126.0777
2009-11-05 12:55:00,23.33,23.44,23.32,23.44,40572.06613246779,12.8676,12.9283,12.8621,12.9283,40572.0661
2009-11-05 13:00:00,23.44,23.51,23.44,23.48,38340.60249518207,12.9283,12.9669,12.9283,12.9504,38340.6025
2009-11-05 13:05:00,23.47,23.49,23.46,23.47,31037.630591337864,12.9448,12.9559,12.9393,12.9448,31037.6306
2009-11-05 13:10:00,23.46,23.5,23.42,23.48,24140.37934881834,12.9393,12.9614,12.9173,12.9504,24140.3793
2009-11-05 13:15:00,23.49,23.56,23.47,23.54,67958.21077188356,12.9559,12.9945,12.9448,12.9834,67958.2108
2009-11-05 13:20:00,23.55,23.66,23.55,23.6,109240.28806166956,12.989,13.0496,12.989,13.0165,109240.2881
2009-11-05 13:25:00,23.6,23.6,23.54,23.55,20387.463231565067,13.0165,13.0165,12.9834,12.989,20387.4632
2009-11-05 13:30:00,23.55,23.61,23.53,23.53,33269.094228623595,12.989,13.0221,12.9779,12.9779,33269.0942
2009-11-05 13:35:00,23.53,23.58,23.51,23.53,22821.78719951313,12.9779,13.0055,12.9669,12.9779,22821.7872
2009-11-05 13:40:00,23.55,23.6,23.52,23.59,51830.81448422761,12.989,13.0165,12.9724,13.011,51830.8145
2009-11-05 13:45:00,23.59,23.63,23.58,23.58,51425.09382290293,13.011,13.0331,13.0055,13.0055,51425.0938
2009-11-05 13:50:00,23.57,23.57,23.46,23.46,35094.83720458464,13.0,13.0,12.9393,12.9393,35094.8372
2009-11-05 13:55:00,23.47,23.51,23.42,23.43,17445.988436961154,12.9448,12.9669,12.9173,12.9228,17445.9884
2009-11-05 14:00:00,23.43,23.44,23.37,23.4,64712.44548128614,12.9228,12.9283,12.8897,12.9062,64712.4455
2009-11-05 14:05:00,23.4,23.4,23.3,23.34,82462.7244142408,12.9062,12.9062,12.8511,12.8731,82462.7244
2009-11-05 14:10:00,23.34,23.39,23.33,23.34,16330.256618318288,12.8731,12.9007,12.8676,12.8731,16330.2566
2009-11-05 14:15:00,23.35,23.39,23.3,23.33,41586.36778577949,12.8787,12.9007,12.8511,12.8676,41586.3678
2009-11-05 14:20:00,23.32,23.41,23.32,23.34,28096.15579673395,12.8621,12.9117,12.8621,12.8731,28096.1558
2009-11-05 14:25:00,23.36,23.39,23.35,23.36,41282.07728978599,12.8842,12.9007,12.8787,12.8842,41282.0773
2009-11-05 14:30:00,23.37,23.39,23.33,23.34,53047.97646820165,12.8897,12.9007,12.8676,12.8731,53047.9765
2009-11-05 14:35:00,23.34,23.35,23.3,23.3,42093.518612435335,12.8731,12.8787,12.8511,12.8511,42093.5186
2009-11-05 14:40:00,23.31,23.35,23.3,23.31,40673.49629779896,12.8566,12.8787,12.8511,12.8566,40673.4963
2009-11-05 14:45:00,23.32,23.37,23.3,23.34,66639.61862257836,12.8621,12.8897,12.8511,12.8731,66639.6186
2009-11-05 14:50:00,23.34,23.42,23.33,23.38,59640.93721472766,12.8731,12.9173,12.8676,12.8952,59640.9372
2009-11-05 14:55:00,23.37,23.41,23.35,23.36,87939.95334212395,12.8897,12.9117,12.8787,12.8842,87939.9533
2009-11-05 15:00:00,23.36,23.42,23.31,23.31,80941.27193427326,12.8842,12.9173,12.8566,12.8566,80941.2719
2009-11-05 15:05:00,23.32,23.39,23.31,23.38,38340.60249518207,12.8621,12.9007,12.8566,12.8952,38340.6025
2009-11-05 15:10:00,23.38,23.39,23.36,23.36,32356.22274064307,12.8952,12.9007,12.8842,12.8842,32356.2227
2009-11-05 15:15:00,23.36,23.42,23.33,23.41,187138.6550360077,12.8842,12.9173,12.8676,12.9117,187138.655
2009-11-05 15:20:00,23.42,23.42,23.36,23.4,42296.37894309768,12.9173,12.9173,12.8842,12.9062,42296.3789
2009-11-05 15:25:00,23.41,23.42,23.38,23.4,52845.116137539306,12.9117,12.9173,12.8952,12.9062,52845.1161
2009-11-05 15:30:00,23.39,23.42,23.34,23.42,134597.8293944619,12.9007,12.9173,12.8731,12.9173,134597.8294
2009-11-05 15:35:00,23.41,23.47,23.4,23.43,122223.34922405925,12.9117,12.9448,12.9062,12.9228,122223.3492
2009-11-05 15:40:00,23.44,23.51,23.44,23.45,93112.8917740136,12.9283,12.9669,12.9283,12.9338,93112.8918
2009-11-05 15:45:00,23.44,23.51,23.41,23.48,137742.16451972816,12.9283,12.9669,12.9117,12.9504,137742.1645
2009-11-05 15:50:00,23.48,23.54,23.44,23.45,159853.9405619231,12.9504,12.9834,12.9283,12.9338,159853.9406
2009-11-05 15:55:00,23.44,23.55,23.44,23.52,287554.5187138655,12.9283,12.989,12.9283,12.9724,287554.5187
2009-11-06 09:30:00,22.99,23.24,22.97,23.03,69581.09341718227,12.6801,12.818,12.6691,12.7022,69581.0934
2009-11-06 09:35:00,23.04,23.29,23.01,23.24,59945.22771072117,12.7077,12.8456,12.6911,12.818,59945.2277
2009-11-06 09:40:00,23.27,23.52,23.25,23.49,73232.57936910437,12.8345,12.9724,12.8235,12.9559,73232.5794
2009-11-06 09:45:00,23.48,23.65,23.44,23.51,71001.11573181865,12.9504,13.0441,12.9283,12.9669,71001.1157
2009-11-06 09:50:00,23.5,23.56,23.33,23.56,126483.41616796836,12.9614,12.9945,12.8676,12.9945,126483.4162
2009-11-06 09:55:00,23.56,23.64,23.53,23.6,82259.86408357846,12.9945,13.0386,12.9779,13.0165,82259.8641
2009-11-06 10:00:00,23.61,23.66,23.53,23.63,72826.8587077797,13.0221,13.0496,12.9779,13.0331,72826.8587
2009-11-06 10:05:00,23.61,23.65,23.48,23.5,45440.71406836393,13.0221,13.0441,12.9504,12.9614,45440.7141
2009-11-06 10:10:00,23.49,23.67,23.48,23.65,157419.61659397505,12.9559,13.0551,12.9504,13.0441,157419.6166
2009-11-06 10:15:00,23.64,23.65,23.56,23.57,63596.71366264327,13.0386,13.0441,12.9945,13.0,63596.7137
2009-11-06 10:20:00,23.57,23.58,23.46,23.5,53960.847956182166,13.0,13.0055,12.9393,12.9614,53960.848
2009-11-06 10:25:00,23.48,23.49,23.21,23.23,60452.378537377015,12.9504,12.9559,12.8014,12.8125,60452.3785
2009-11-06 10:30:00,23.22,23.32,23.11,23.26,99807.28268587078,12.8069,12.8621,12.7463,12.829,99807.2827
2009-11-06 10:35:00,23.25,23.25,23.08,23.17,70798.2554011563,12.8235,12.8235,12.7297,12.7794,70798.2554
2009-11-06 10:40:00,23.17,23.23,23.09,23.12,33573.3847246171,12.7794,12.8125,12.7352,12.7518,33573.3847
2009-11-06 10:45:00,23.11,23.29,23.07,23.27,45440.71406836393,12.7463,12.8456,12.7242,12.8345,45440.7141
2009-11-06 10:50:00,23.27,23.39,23.21,23.38,33066.233897961254,12.8345,12.9007,12.8014,12.8952,33066.2339
2009-11-06 10:55:00,23.37,23.42,23.31,23.41,41687.79795111066,12.8897,12.9173,12.8566,12.9117,41687.798
2009-11-06 11:00:00,23.4,23.4,23.33,23.37,20996.04422355209,12.9062,12.9062,12.8676,12.8897,20996.0442
2009-11-06 11:05:00,23.36,23.5,23.36,23.47,26574.703316766405,12.8842,12.9614,12.8842,12.9448,26574.7033
2009-11-06 11:10:00,23.48,23.48,23.38,23.39,37022.010345876864,12.9504,12.9504,12.8952,12.9007,37022.0103
2009-11-06 11:15:00,23.39,23.42,23.34,23.36,30226.189268688508,12.9007,12.9173,12.8731,12.8842,30226.1893
2009-11-06 11:20:00,23.35,23.35,23.21,23.23,23633.22852216249,12.8787,12.8787,12.8014,12.8125,23633.2285
2009-11-06 11:25:00,23.22,23.37,23.22,23.35,24546.10001014301,12.8069,12.8897,12.8069,12.8787,24546.1
2009-11-06 11:30:00,23.37,23.48,23.33,23.38,43209.2504310782,12.8897,12.9504,12.8676,12.8952,43209.2504
2009-11-06 11:35:00,23.4,23.4,23.25,23.31,44122.12191905873,12.9062,12.9062,12.8235,12.8566,44122.1219
2009-11-06 11:40:00,23.31,23.45,23.31,23.41,17750.27893295466,12.8566,12.9338,12.8566,12.9117,17750.2789
2009-11-06 11:45:00,23.39,23.39,23.28,23.28,17953.139263617,12.9007,12.9007,12.84,12.84,17953.1393
2009-11-06 11:50:00,23.29,23.37,23.27,23.35,31544.781417993712,12.8456,12.8897,12.8345,12.8787,31544.7814
2009-11-06 11:55:00,23.36,23.36,23.27,23.3,44629.272745714574,12.8842,12.8842,12.8345,12.8511,44629.2727
2009-11-06 12:00:00,23.3,23.37,23.3,23.34,9534.435541129931,12.8511,12.8897,12.8511,12.8731,9534.4355
2009-11-06 12:05:00,23.33,23.39,23.31,23.38,12983.061162389697,12.8676,12.9007,12.8566,12.8952,12983.0612
2009-11-06 12:10:00,23.4,23.52,23.4,23.5,22314.636372857287,12.9062,12.9724,12.9062,12.9614,22314.6364
2009-11-06 12:15:00,23.5,23.51,23.41,23.43,24444.669844811848,12.9614,12.9669,12.9117,12.9228,24444.6698
2009-11-06 12:20:00,23.42,23.48,23.41,23.46,16330.256618318288,12.9173,12.9504,12.9117,12.9393,16330.2566
2009-11-06 12:25:00,23.44,23.48,23.42,23.43,14808.804138350746,12.9283,12.9504,12.9173,12.9228,14808.8041
2009-11-06 12:30:00,23.43,23.45,23.42,23.42,22517.496703519628,12.9228,12.9338,12.9173,12.9173,22517.4967
2009-11-06 12:35:00,23.44,23.47,23.36,23.42,46252.155391013286,12.9283,12.9448,12.8842,12.9173,46252.1554
2009-11-06 12:40:00,23.42,23.44,23.35,23.39,17445.988436961154,12.9173,12.9283,12.8787,12.9007,17445.9884
2009-11-06 12:45:00,23.39,23.43,23.33,23.34,30429.04959935085,12.9007,12.9228,12.8676,12.8731,30429.0496
2009-11-06 12:50:00,23.33,23.41,23.31,23.35,36210.56902322751,12.8676,12.9117,12.8566,12.8787,36210.569
2009-11-06 12:55:00,23.35,23.42,23.35,23.39,29921.898772695,12.8787,12.9173,12.8787,12.9007,29921.8988
2009-11-06 13:00:00,23.38,23.38,23.29,23.29,26270.412820772897,12.8952,12.8952,12.8456,12.8456,26270.4128
2009-11-06 13:05:00,23.28,23.39,23.28,23.38,23633.22852216249,12.84,12.9007,12.84,12.8952,23633.2285
2009-11-06 13:10:00,23.36,23.42,23.33,23.42,15823.10579166244,12.8842,12.9173,12.8676,12.9173,15823.1058
2009-11-06 13:15:00,23.42,23.51,23.42,23.5,36616.28968455218,12.9173,12.9669,12.9173,12.9614,36616.2897
2009-11-06 13:20:00,23.51,23.53,23.43,23.47,51120.80332690942,12.9669,12.9779,12.9228,12.9448,51120.8033
2009-11-06 13:25:00,23.47,23.47,23.4,23.43,24241.809514149507,12.9448,12.9448,12.9062,12.9228,24241.8095
2009-11-06 13:30:00,23.45,23.47,23.42,23.47,15315.954965006593,12.9338,12.9448,12.9173,12.9448,15315.955
2009-11-06 13:35:00,23.47,23.54,23.43,23.45,20083.17273557156,12.9448,12.9834,12.9228,12.9338,20083.1727
2009-11-06 13:40:00,23.44,23.45,23.42,23.43,8621.564053149406,12.9283,12.9338,12.9173,12.9228,8621.5641
2009-11-06 13:45:00,23.44,23.53,23.43,23.45,23836.08885282483,12.9283,12.9779,12.9228,12.9338,23836.0889
2009-11-06 13:50:00,23.44,23.47,23.43,23.46,22720.357034181965,12.9283,12.9448,12.9228,12.9393,22720.357
2009-11-06 13:55:00,23.45,23.46,23.43,23.46,16634.547114311797,12.9338,12.9393,12.9228,12.9393,16634.5471
2009-11-06 14:00:00,23.46,23.47,23.41,23.43,29516.17811137032,12.9393,12.9448,12.9117,12.9228,29516.1781
2009-11-06 14:05:00,23.43,23.47,23.34,23.4,48686.47935896136,12.9228,12.9448,12.8731,12.9062,48686.4794
2009-11-06 14:10:00,23.38,23.43,23.38,23.38,22314.636372857287,12.8952,12.9228,12.8952,12.8952,22314.6364
2009-11-06 14:15:00,23.38,23.41,23.38,23.41,11968.759509078,12.8952,12.9117,12.8952,12.9117,11968.7595
2009-11-06 14:20:00,23.4,23.43,23.39,23.42,24343.23967948068,12.9062,12.9228,12.9007,12.9173,24343.2397
2009-11-06 14:25:00,23.42,23.47,23.4,23.42,25560.40166345471,12.9173,12.9448,12.9062,12.9173,25560.4017
2009-11-06 14:30:00,23.42,23.42,23.39,23.39,15315.954965006593,12.9173,12.9173,12.9007,12.9007,15315.955
2009-11-06 14:35:00,23.39,23.45,23.39,23.42,18257.42975961051,12.9007,12.9338,12.9007,12.9173,18257.4298
2009-11-06 14:40:00,23.43,23.46,23.4,23.42,27487.57480474693,12.9228,12.9393,12.9062,12.9173,27487.5748
2009-11-06 14:45:00,23.42,23.43,23.39,23.42,16634.547114311797,12.9173,12.9228,12.9007,12.9173,16634.5471
2009-11-06 14:50:00,23.42,23.44,23.4,23.4,35601.98803124049,12.9173,12.9283,12.9062,12.9062,35601.988
2009-11-06 14:55:00,23.41,23.42,23.4,23.4,15214.524799675424,12.9117,12.9173,12.9062,12.9062,15214.5248
2009-11-06 15:00:00,23.4,23.41,23.32,23.38,35094.83720458464,12.9062,12.9117,12.8621,12.8952,35094.8372
2009-11-06 15:05:00,23.37,23.42,23.37,23.39,24546.10001014301,12.8897,12.9173,12.8897,12.9007,24546.1
2009-11-06 15:10:00,23.39,23.42,23.36,23.38,39050.61365250025,12.9007,12.9173,12.8842,12.8952,39050.6137
2009-11-06 15:15:00,23.38,23.39,23.33,23.37,32559.08307130541,12.8952,12.9007,12.8676,12.8897,32559.0831
2009-11-06 15:20:00,23.36,23.41,23.35,23.41,122629.06988538391,12.8842,12.9117,12.8787,12.9117,122629.0699
2009-11-06 15:25:00,23.41,23.48,23.41,23.47,69479.6632518511,12.9117,12.9504,12.9117,12.9448,69479.6633
2009-11-06 15:30:00,23.47,23.51,23.43,23.51,162491.1248605335,12.9448,12.9669,12.9228,12.9669,162491.1249
2009-11-06 15:35:00,23.5,23.59,23.49,23.51,102241.60665381885,12.9614,13.011,12.9559,12.9669,102241.6067
2009-11-06 15:40:00,23.51,23.58,23.51,23.57,204381.7831423065,12.9669,13.0055,12.9669,13.0,204381.7831
2009-11-06 15:45:00,23.57,23.6,23.52,23.59,131453.49426919565,13.0,13.0165,12.9724,13.011,131453.4943
2009-11-06 15:50:00,23.59,23.64,23.56,23.63,130236.33228522162,13.011,13.0386,12.9945,13.0331,130236.3323
2009-11-06 15:55:00,23.63,23.65,23.59,23.65,236129.42489096252,13.0331,13.0441,13.011,13.0441,236129.4249
2009-11-09 09:30:00,23.9,23.96,23.84,23.9,55888.02109747439,13.182,13.2151,13.1489,13.182,55888.0211
2009-11-09 09:35:00,23.88,24.09,23.88,24.08,36514.85951922102,13.171,13.2868,13.171,13.2813,36514.8595
2009-11-09 09:40:00,24.09,24.2,24.06,24.1,131453.49426919565,13.2868,13.3475,13.2702,13.2923,131453.4943
2009-11-09 09:45:00,24.1,24.23,24.09,24.21,36920.580180545694,13.2923,13.364,13.2868,13.353,36920.5802
2009-11-09 09:50:00,24.2,24.39,24.2,24.39,107820.26574703316,13.3475,13.4523,13.3475,13.4523,107820.2657
2009-11-09 09:55:00,24.39,24.4,24.3,24.3,62075.26118267573,13.4523,13.4578,13.4026,13.4026,62075.2612
2009-11-09 10:00:00,24.3,24.41,24.3,24.37,54975.14960949386,13.4026,13.4633,13.4026,13.4412,54975.1496
2009-11-09 10:05:00,24.38,24.44,24.37,24.4,77898.36697433816,13.4467,13.4798,13.4412,13.4578,77898.367
2009-11-09 10:10:00,24.4,24.45,24.36,24.43,57409.47357744193,13.4578,13.4854,13.4357,13.4743,57409.4736
2009-11-09 10:15:00,24.43,24.53,24.42,24.5,72623.99837711736,13.4743,13.5295,13.4688,13.5129,72623.9984
2009-11-09 10:20:00,24.5,24.57,24.47,24.5,75565.47317172127,13.5129,13.5515,13.4964,13.5129,75565.4732
2009-11-09 10:25:00,24.49,24.54,24.46,24.52,59945.22771072117,13.5074,13.535,13.4909,13.524,59945.2277
2009-11-09 10:30:00,24.52,24.56,24.5,24.54,69986.81407850694,13.524,13.546,13.5129,13.535,69986.8141
2009-11-09 10:35:00,24.54,24.6,24.52,24.6,73739.73019576022,13.535,13.5681,13.524,13.5681,73739.7302
2009-11-09 10:40:00,24.6,24.64,24.58,24.62,78202.65747033167,13.5681,13.5901,13.5571,13.5791,78202.6575
2009-11-09 10:45:00,24.62,24.64,24.61,24.63,46049.29506035095,13.5791,13.5901,13.5736,13.5846,46049.2951
2009-11-09 10:50:00,24.62,24.69,24.61,24.66,116137.53930418906,13.5791,13.6177,13.5736,13.6012,116137.5393
2009-11-09 10:55:00,24.66,24.7,24.6,24.67,67856.78060655239,13.6012,13.6232,13.5681,13.6067,67856.7806
2009-11-09 11:00:00,24.68,24.75,24.66,24.71,67349.62977989654,13.6122,13.6508,13.6012,13.6288,67349.6298
2009-11-09 11:05:00,24.72,24.73,24.61,24.62,86925.65168881226,13.6343,13.6398,13.5736,13.5791,86925.6517
2009-11-09 11:10:00,24.61,24.62,24.52,24.53,250329.6480373263,13.5736,13.5791,13.524,13.5295,250329.648
2009-11-09 11:15:00,24.53,24.63,24.53,24.58,98995.84136322142,13.5295,13.5846,13.5295,13.5571,98995.8414
2009-11-09 11:20:00,24.58,24.61,24.53,24.55,50309.36200426007,13.5571,13.5736,13.5295,13.5405,50309.362
2009-11-09 11:25:00,24.56,24.57,24.52,24.55,43716.40125773405,13.546,13.5515,13.524,13.5405,43716.4013
2009-11-09 11:30:00,24.56,24.61,24.54,24.61,38036.31199918856,13.546,13.5736,13.535,13.5736,38036.312
2009-11-09 11:35:00,24.61,24.61,24.59,24.59,39152.04381783142,13.5736,13.5736,13.5626,13.5626,39152.0438
2009-11-09 11:40:00,24.6,24.6,24.53,24.56,28299.016127396288,13.5681,13.5681,13.5295,13.546,28299.0161
2009-11-09 11:45:00,24.56,24.65,24.56,24.65,37529.16117253271,13.546,13.5957,13.546,13.5957,37529.1612
2009-11-09 11:50:00,24.65,24.69,24.62,24.64,99097.2715285526,13.5957,13.6177,13.5791,13.5901,99097.2715
2009-11-09 11:55:00,24.63,24.66,24.63,24.64,90374.27731007202,13.5846,13.6012,13.5846,13.5901,90374.2773
2009-11-09 12:00:00,24.65,24.68,24.64,24.68,77594.07647834466,13.5957,13.6122,13.5901,13.6122,77594.0765
2009-11-09 12:05:00,24.68,24.69,24.65,24.68,82868.44507556547,13.6122,13.6177,13.5957,13.6122,82868.4451
2009-11-09 12:10:00,24.68,24.69,24.57,24.58,54569.42894816919,13.6122,13.6177,13.5515,13.5571,54569.4289
2009-11-09 12:15:00,24.58,24.58,24.51,24.52,37224.870676539205,13.5571,13.5571,13.5184,13.524,37224.8707
2009-11-09 12:20:00,24.53,24.57,24.52,24.56,22821.78719951313,13.5295,13.5515,13.524,13.546,22821.7872
2009-11-09 12:25:00,24.57,24.63,24.56,24.6,64611.015315954966,13.5515,13.5846,13.546,13.5681,64611.0153
2009-11-09 12:30:00,24.6,24.64,24.6,24.63,42803.52976975353,13.5681,13.5901,13.5681,13.5846,42803.5298
2009-11-09 12:35:00,24.64,24.66,24.63,24.65,126483.41616796836,13.5901,13.6012,13.5846,13.5957,126483.4162
2009-11-09 12:40:00,24.66,24.68,24.61,24.61,90678.56780606552,13.6012,13.6122,13.5736,13.5736,90678.5678
2009-11-09 12:45:00,24.64,24.64,24.53,24.54,31950.50207931839,13.5901,13.5901,13.5295,13.535,31950.5021
2009-11-09 12:50:00,24.54,24.63,24.54,24.6,27284.714474084594,13.535,13.5846,13.535,13.5681,27284.7145
2009-11-09 12:55:00,24.6,24.65,24.6,24.64,35703.41819657166,13.5681,13.5957,13.5681,13.5901,35703.4182
2009-11-09 13:00:00,24.64,24.65,24.61,24.63,45339.28390303276,13.5901,13.5957,13.5736,13.5846,45339.2839
2009-11-09 13:05:00,24.63,24.66,24.54,24.55,50106.501673597726,13.5846,13.6012,13.535,13.5405,50106.5017
2009-11-09 13:10:00,24.55,24.57,24.53,24.54,34891.97687392231,13.5405,13.5515,13.5295,13.535,34891.9769
2009-11-09 13:15:00,24.54,24.54,24.47,24.5,30733.34009534436,13.535,13.535,13.4964,13.5129,30733.3401
2009-11-09 13:20:00,24.51,24.51,24.41,24.41,70696.82523582513,13.5184,13.5184,13.4633,13.4633,70696.8252
2009-11-09 13:25:00,24.41,24.44,24.38,24.44,53352.26696419515,13.4633,13.4798,13.4467,13.4798,53352.267
2009-11-09 13:30:00,24.44,24.54,24.44,24.5,58119.48473476012,13.4798,13.535,13.4798,13.5129,58119.4847
2009-11-09 13:35:00,24.51,24.58,24.46,24.54,69073.94259052642,13.5184,13.5571,13.4909,13.535,69073.9426
2009-11-09 13:40:00,24.55,24.59,24.54,24.57,113703.215336241,13.5405,13.5626,13.535,13.5515,113703.2153
2009-11-09 13:45:00,24.57,24.62,24.52,24.53,71203.97606248099,13.5515,13.5791,13.524,13.5295,71203.9761
2009-11-09 13:50:00,24.54,24.55,24.5,24.5,22618.926868850795,13.535,13.5405,13.5129,13.5129,22618.9269
2009-11-09 13:55:00,24.49,24.55,24.48,24.55,31849.07191398722,13.5074,13.5405,13.5019,13.5405,31849.0719
2009-11-09 14:00:00,24.54,24.56,24.51,24.54,92605.74094735774,13.535,13.546,13.5184,13.535,92605.7409
2009-11-09 14:05:00,24.54,24.56,24.53,24.55,24343.23967948068,13.535,13.546,13.5295,13.5405,24343.2397
2009-11-09 14:10:00,24.55,24.59,24.54,24.58,45745.00456435744,13.5405,13.5626,13.535,13.5571,45745.0046
2009-11-09 14:15:00,24.57,24.58,24.46,24.46,74348.31118774724,13.5515,13.5571,13.4909,13.4909,74348.3112
2009-11-09 14:20:00,24.46,24.49,24.44,24.47,53352.26696419515,13.4909,13.5074,13.4798,13.4964,53352.267
2009-11-09 14:25:00,24.48,24.53,24.44,24.49,78912.66862764987,13.5019,13.5295,13.4798,13.5074,78912.6686
2009-11-09 14:30:00,24.49,24.58,24.49,24.58,33066.233897961254,13.5074,13.5571,13.5074,13.5571,33066.2339
2009-11-09 14:35:00,24.57,24.62,24.55,24.6,31139.06075666904,13.5515,13.5791,13.5405,13.5681,31139.0608
2009-11-09 14:40:00,24.6,24.63,24.56,24.59,34689.11654325997,13.5681,13.5846,13.546,13.5626,34689.1165
2009-11-09 14:45:00,24.59,24.64,24.56,24.6,111674.6120296176,13.5626,13.5901,13.546,13.5681,111674.612
2009-11-09 14:50:00,24.6,24.61,24.54,24.59,80941.27193427326,13.5681,13.5736,13.535,13.5626,80941.2719
2009-11-09 14:55:00,24.6,24.63,24.59,24.63,43919.26158839639,13.5681,13.5846,13.5626,13.5846,43919.2616
2009-11-09 15:00:00,24.63,24.71,24.62,24.7,60655.23886803936,13.5846,13.6288,13.5791,13.6232,60655.2389
2009-11-09 15:05:00,24.7,24.71,24.59,24.63,81752.71325692261,13.6232,13.6288,13.5626,13.5846,81752.7133
2009-11-09 15:10:00,24.62,24.64,24.59,24.64,45339.28390303276,13.5791,13.5901,13.5626,13.5901,45339.2839
2009-11-09 15:15:00,24.64,24.67,24.57,24.59,95344.35541129932,13.5901,13.6067,13.5515,13.5626,95344.3554
2009-11-09 15:20:00,24.59,24.61,24.51,24.58,115427.52814687089,13.5626,13.5736,13.5184,13.5571,115427.5281
2009-11-09 15:25:00,24.57,24.58,24.51,24.55,57003.75291611726,13.5515,13.5571,13.5184,13.5405,57003.7529
2009-11-09 15:30:00,24.55,24.56,24.51,24.53,36413.42935388985,13.5405,13.546,13.5184,13.5295,36413.4294
2009-11-09 15:35:00,24.53,24.58,24.53,24.58,170605.5380870271,13.5295,13.5571,13.5295,13.5571,170605.5381
2009-11-09 15:40:00,24.57,24.62,24.57,24.58,120194.74591743584,13.5515,13.5791,13.5515,13.5571,120194.7459
2009-11-09 15:45:00,24.58,24.62,24.57,24.6,96865.80789126686,13.5571,13.5791,13.5515,13.5681,96865.8079
2009-11-09 15:50:00,24.61,24.67,24.6,24.61,213713.3583527741,13.5736,13.6067,13.5681,13.5736,213713.3584
2009-11-09 15:55:00,24.61,24.66,24.59,24.64,343746.8303073334,13.5736,13.6012,13.5626,13.5901,343746.8303
2009-11-10 09:30:00,24.48,24.63,24.4,24.42,71406.83639314333,13.5019,13.5846,13.4578,13.4688,71406.8364
2009-11-10 09:35:00,24.43,24.5,24.36,24.5,119991.88558677353,13.4743,13.5129,13.4357,13.5129,119991.8856
2009-11-10 09:40:00,24.47,24.53,24.4,24.53,58626.63556141596,13.4964,13.5295,13.4578,13.5295,58626.6356
2009-11-10 09:45:00,24.53,24.66,24.53,24.62,175575.61618825438,13.5295,13.6012,13.5295,13.5791,175575.6162
2009-11-10 09:50:00,24.62,24.73,24.62,24.67,65219.59630794198,13.5791,13.6398,13.5791,13.6067,65219.5963
2009-11-10 09:55:00,24.67,24.74,24.6,24.64,69783.95374784461,13.6067,13.6453,13.5681,13.5901,69783.9537
2009-11-10 10:00:00,24.64,24.74,24.61,24.67,57713.76407343544,13.5901,13.6453,13.5736,13.6067,57713.7641
2009-11-10 10:05:00,24.7,24.7,24.61,24.63,66538.18845724719,13.6232,13.6232,13.5736,13.5846,66538.1885
2009-11-10 10:10:00,24.64,24.72,24.59,24.64,69885.38391317578,13.5901,13.6343,13.5626,13.5901,69885.3839
2009-11-10 10:15:00,24.64,24.7,24.64,24.7,61263.81986002637,13.5901,13.6232,13.5901,13.6232,61263.8199
2009-11-10 10:20:00,24.69,24.72,24.68,24.7,93518.61243533828,13.6177,13.6343,13.6122,13.6232,93518.6124
2009-11-10 10:25:00,24.7,24.73,24.68,24.71,74754.03184907191,13.6232,13.6398,13.6122,13.6288,74754.0318
2009-11-10 10:30:00,24.72,24.73,24.67,24.7,38239.172329850895,13.6343,13.6398,13.6067,13.6232,38239.1723
2009-11-10 10:35:00,24.69,24.7,24.53,24.54,90272.84714474084,13.6177,13.6232,13.5295,13.535,90272.8471
2009-11-10 10:40:00,24.54,24.61,24.54,24.59,71203.97606248099,13.535,13.5736,13.535,13.5626,71203.9761
2009-11-10 10:45:00,24.58,24.59,24.48,24.5,69783.95374784461,13.5571,13.5626,13.5019,13.5129,69783.9537
2009-11-10 10:50:00,24.49,24.49,24.33,24.36,83679.88639821483,13.5074,13.5074,13.4192,13.4357,83679.8864
2009-11-10 10:55:00,24.37,24.47,24.36,24.44,77796.936809007,13.4412,13.4964,13.4357,13.4798,77796.9368
2009-11-10 11:00:00,24.44,24.47,24.39,24.4,30226.189268688508,13.4798,13.4964,13.4523,13.4578,30226.1893
2009-11-10 11:05:00,24.38,24.39,24.21,24.23,78405.51780099401,13.4467,13.4523,13.353,13.364,78405.5178
2009-11-10 11:10:00,24.24,24.29,24.15,24.18,58829.4958920783,13.3695,13.3971,13.3199,13.3364,58829.4959
2009-11-10 11:15:00,24.22,24.25,24.17,24.21,58829.4958920783,13.3585,13.375,13.3309,13.353,58829.4959
2009-11-10 11:20:00,24.21,24.36,24.2,24.32,44527.8425803834,13.353,13.4357,13.3475,13.4137,44527.8426
2009-11-10 11:25:00,24.32,24.37,24.3,24.34,22517.496703519628,13.4137,13.4412,13.4026,13.4247,22517.4967
2009-11-10 11:30:00,24.35,24.35,24.25,24.26,35500.55786590932,13.4302,13.4302,13.375,13.3806,35500.5579
2009-11-10 11:35:00,24.27,24.52,24.25,24.49,130946.34344253982,13.3861,13.524,13.375,13.5074,130946.3434
2009-11-10 11:40:00,24.49,24.53,24.45,24.49,36210.56902322751,13.5074,13.5295,13.4854,13.5074,36210.569
2009-11-10 11:45:00,24.49,24.55,24.46,24.53,44426.41241505224,13.5074,13.5405,13.4909,13.5295,44426.4124
2009-11-10 11:50:00,24.54,24.54,24.43,24.45,24951.820671467696,13.535,13.535,13.4743,13.4854,24951.8207
2009-11-10 11:55:00,24.46,24.47,24.34,24.35,16025.96612232478,13.4909,13.4964,13.4247,13.4302,16025.9661
2009-11-10 12:00:00,24.34,24.34,24.27,24.27,24444.669844811848,13.4247,13.4247,13.3861,13.3861,24444.6698
2009-11-10 12:05:00,24.27,24.32,24.24,24.32,25560.40166345471,13.3861,13.4137,13.3695,13.4137,25560.4017
2009-11-10 12:10:00,24.31,24.33,24.27,24.31,18155.99959427934,13.4081,13.4192,13.3861,13.4081,18155.9996
2009-11-10 12:15:00,24.3,24.32,24.29,24.3,11664.469013084492,13.4026,13.4137,13.3971,13.4026,11664.469
2009-11-10 12:20:00,24.3,24.31,24.27,24.27,25256.111167461204,13.4026,13.4081,13.3861,13.3861,25256.1112
2009-11-10 12:25:00,24.28,24.29,24.2,24.22,35297.69753524698,13.3916,13.3971,13.3475,13.3585,35297.6975
2009-11-10 12:30:00,24.19,24.3,24.18,24.28,30834.770260675527,13.342,13.4026,13.3364,13.3916,30834.7703
2009-11-10 12:35:00,24.29,24.33,24.28,24.33,11360.178517090982,13.3971,13.4192,13.3916,13.4192,11360.1785
2009-11-10 12:40:00,24.34,24.39,24.33,24.38,41282.07728978599,13.4247,13.4523,13.4192,13.4467,41282.0773
2009-11-10 12:45:00,24.38,24.38,24.32,24.33,16533.116948980627,13.4467,13.4467,13.4137,13.4192,16533.1169
2009-11-10 12:50:00,24.33,24.42,24.32,24.42,19170.30124759104,13.4192,13.4688,13.4137,13.4688,19170.3012
2009-11-10 12:55:00,24.41,24.5,24.41,24.44,18663.150420935188,13.4633,13.5129,13.4633,13.4798,18663.1504
2009-11-10 13:00:00,24.44,24.54,24.42,24.53,50816.51283091591,13.4798,13.535,13.4688,13.5295,50816.5128
2009-11-10 13:05:00,24.53,24.57,24.51,24.55,29719.03844203266,13.5295,13.5515,13.5184,13.5405,29719.0384
2009-11-10 13:10:00,24.54,24.55,24.49,24.49,34181.96571660412,13.535,13.5405,13.5074,13.5074,34181.9657
2009-11-10 13:15:00,24.48,24.51,24.43,24.49,37224.870676539205,13.5019,13.5184,13.4743,13.5074,37224.8707
2009-11-10 13:20:00,24.49,24.49,24.42,24.42,34283.395881935285,13.5074,13.5074,13.4688,13.4688,34283.3959
2009-11-10 13:25:00,24.42,24.43,24.37,24.4,31544.781417993712,13.4688,13.4743,13.4412,13.4578,31544.7814
2009-11-10 13:30:00,24.4,24.42,24.38,24.42,25560.40166345471,13.4578,13.4688,13.4467,13.4688,25560.4017
2009-11-10 13:35:00,24.42,24.5,24.39,24.39,56496.602089461405,13.4688,13.5129,13.4523,13.4523,56496.6021
2009-11-10 13:40:00,24.39,24.41,24.31,24.41,34486.256212597626,13.4523,13.4633,13.4081,13.4633,34486.2562
2009-11-10 13:45:00,24.4,24.4,24.36,24.36,13794.502485039053,13.4578,13.4578,13.4357,13.4357,13794.5025
2009-11-10 13:50:00,24.36,24.41,24.36,24.37,13287.351658383202,13.4357,13.4633,13.4357,13.4412,13287.3517
2009-11-10 13:55:00,24.37,24.45,24.35,24.44,28704.73678872097,13.4412,13.4854,13.4302,13.4798,28704.7368
2009-11-10 14:00:00,24.44,24.45,24.37,24.41,55482.30043614971,13.4798,13.4854,13.4412,13.4633,55482.3004
2009-11-10 14:05:00,24.41,24.46,24.39,24.44,19474.59174358454,13.4633,13.4909,13.4523,13.4798,19474.5917
2009-11-10 14:10:00,24.43,24.44,24.38,24.38,18764.580586266355,13.4743,13.4798,13.4467,13.4467,18764.5806
2009-11-10 14:15:00,24.38,24.47,24.38,24.41,44527.8425803834,13.4467,13.4964,13.4467,13.4633,44527.8426
2009-11-10 14:20:00,24.41,24.44,24.4,24.43,14504.513642357237,13.4633,13.4798,13.4578,13.4743,14504.5136
2009-11-10 14:25:00,24.43,24.49,24.41,24.48,34486.256212597626,13.4743,13.5074,13.4633,13.5019,34486.2562
2009-11-10 14:30:00,24.48,24.51,24.46,24.5,24850.39050613653,13.5019,13.5184,13.4909,13.5129,24850.3905
2009-11-10 14:35:00,24.49,24.52,24.47,24.51,38442.03266051324,13.5074,13.524,13.4964,13.5184,38442.0327
2009-11-10 14:40:00,24.51,24.51,24.45,24.47,31950.50207931839,13.5184,13.5184,13.4854,13.4964,31950.5021
2009-11-10 14:45:00,24.48,24.48,24.44,24.45,33370.524393954765,13.5019,13.5019,13.4798,13.4854,33370.5244
2009-11-10 14:50:00,24.46,24.48,24.43,24.48,19778.88223957805,13.4909,13.5019,13.4743,13.5019,19778.8822
2009-11-10 14:55:00,24.48,24.52,24.46,24.5,27386.14463941576,13.5019,13.524,13.4909,13.5129,27386.1446
2009-11-10 15:00:00,24.5,24.5,24.42,24.43,41586.36778577949,13.5129,13.5129,13.4688,13.4743,41586.3678
2009-11-10 15:05:00,24.42,24.43,24.42,24.42,17141.697940967642,13.4688,13.4743,13.4688,13.4688,17141.6979
2009-11-10 15:10:00,24.43,24.49,24.4,24.47,58626.63556141596,13.4743,13.5074,13.4578,13.4964,58626.6356
2009-11-10 15:15:00,24.47,24.57,24.45,24.56,87635.66284613044,13.4964,13.5515,13.4854,13.546,87635.6628
2009-11-10 15:20:00,24.56,24.58,24.52,24.57,53352.26696419515,13.546,13.5571,13.524,13.5515,53352.267
2009-11-10 15:25:00,24.58,24.59,24.53,24.56,76275.48432903945,13.5571,13.5626,13.5295,13.546,76275.4843
2009-11-10 15:30:00,24.55,24.58,24.49,24.51,42600.66943909119,13.5405,13.5571,13.5074,13.5184,42600.6694
2009-11-10 15:35:00,24.51,24.55,24.48,24.51,56090.88142813673,13.5184,13.5405,13.5019,13.5184,56090.8814
2009-11-10 15:40:00,24.52,24.53,24.44,24.45,64915.30581194847,13.524,13.5295,13.4798,13.4854,64915.3058
2009-11-10 15:45:00,24.45,24.48,24.42,24.47,78709.80829698752,13.4854,13.5019,13.4688,13.4964,78709.8083
2009-11-10 15:50:00,24.47,24.49,24.41,24.44,130134.90211989044,13.4964,13.5074,13.4633,13.4798,130134.9021
2009-11-10 15:55:00,24.45,24.56,24.43,24.56,289278.8315244954,13.4854,13.546,13.4743,13.546,289278.8315
2009-11-11 09:30:00,24.8,24.8,24.64,24.78,104878.79095242923,13.6784,13.6784,13.5901,13.6674,104878.791
2009-11-11 09:35:00,24.75,24.84,24.71,24.82,55583.73060148088,13.6508,13.7005,13.6288,13.6894,55583.7306
2009-11-11 09:40:00,24.82,24.84,24.73,24.79,50005.07150826656,13.6894,13.7005,13.6398,13.6729,50005.0715
2009-11-11 09:45:00,24.8,24.84,24.72,24.82,99807.28268587078,13.6784,13.7005,13.6343,13.6894,99807.2827
2009-11-11 09:50:00,24.81,24.82,24.78,24.79,24343.23967948068,13.6839,13.6894,13.6674,13.6729,24343.2397
2009-11-11 09:55:00,24.79,24.84,24.79,24.8,42600.66943909119,13.6729,13.7005,13.6729,13.6784,42600.6694
2009-11-11 10:00:00,24.8,24.89,24.79,24.86,137437.87402373465,13.6784,13.728,13.6729,13.7115,137437.874
2009-11-11 10:05:00,24.87,24.91,24.82,24.82,79318.38928897455,13.717,13.7391,13.6894,13.6894,79318.3893
2009-11-11 10:10:00,24.84,24.98,24.82,24.97,131250.6339385333,13.7005,13.7777,13.6894,13.7722,131250.6339
2009-11-11 10:15:00,24.97,25.01,24.94,24.94,87838.52317679278,13.7722,13.7942,13.7556,13.7556,87838.5232
2009-11-11 10:20:00,24.95,25.02,24.91,24.98,82462.7244142408,13.7611,13.7997,13.7391,13.7777,82462.7244
2009-11-11 10:25:00,24.99,25.03,24.96,25.02,82564.15457957197,13.7832,13.8053,13.7666,13.7997,82564.1546
2009-11-11 10:30:00,25.01,25.01,24.93,24.95,42702.09960442236,13.7942,13.7942,13.7501,13.7611,42702.0996
2009-11-11 10:35:00,24.95,24.98,24.9,24.94,41282.07728978599,13.7611,13.7777,13.7335,13.7556,41282.0773
2009-11-11 10:40:00,24.94,24.97,24.75,24.8,90678.56780606552,13.7556,13.7722,13.6508,13.6784,90678.5678
2009-11-11 10:45:00,24.78,24.81,24.69,24.69,69175.37275585759,13.6674,13.6839,13.6177,13.6177,69175.3728
2009-11-11 10:50:00,24.69,24.71,24.55,24.61,58525.2053960848,13.6177,13.6288,13.5405,13.5736,58525.2054
2009-11-11 10:55:00,24.63,24.64,24.54,24.63,46353.58555634446,13.5846,13.5901,13.535,13.5846,46353.5856
2009-11-11 11:00:00,24.61,24.63,24.56,24.63,32457.652905974235,13.5736,13.5846,13.546,13.5846,32457.6529
2009-11-11 11:05:00,24.63,24.63,24.5,24.5,40369.20580180546,13.5846,13.5846,13.5129,13.5129,40369.2058
2009-11-11 11:10:00,24.51,24.55,24.47,24.52,34993.40703925347,13.5184,13.5405,13.4964,13.524,34993.407
2009-11-11 11:15:00,24.51,24.63,24.47,24.62,27284.714474084594,13.5184,13.5846,13.4964,13.5791,27284.7145
2009-11-11 11:20:00,24.63,24.69,24.6,24.62,29516.17811137032,13.5846,13.6177,13.5681,13.5791,29516.1781
2009-11-11 11:25:00,24.63,24.63,24.58,24.62,25864.69215944822,13.5846,13.5846,13.5571,13.5791,25864.6922
2009-11-11 11:30:00,24.61,24.64,24.59,24.63,39963.48514048078,13.5736,13.5901,13.5626,13.5846,39963.4851
2009-11-11 11:35:00,24.63,24.71,24.61,24.66,33573.3847246171,13.5846,13.6288,13.5736,13.6012,33573.3847
2009-11-11 11:40:00,24.66,24.68,24.62,24.62,19271.731412922203,13.6012,13.6122,13.5791,13.5791,19271.7314
2009-11-11 11:45:00,24.62,24.64,24.59,24.59,23328.938026168984,13.5791,13.5901,13.5626,13.5626,23328.938
2009-11-11 11:50:00,24.59,24.59,24.47,24.51,69378.23308651993,13.5626,13.5626,13.4964,13.5184,69378.2331
2009-11-11 11:55:00,24.5,24.52,24.38,24.47,52236.53514555229,13.5129,13.524,13.4467,13.4964,52236.5351
2009-11-11 12:00:00,24.48,24.48,24.4,24.41,25864.69215944822,13.5019,13.5019,13.4578,13.4633,25864.6922
2009-11-11 12:05:00,24.42,24.44,24.36,24.42,36007.70869256517,13.4688,13.4798,13.4357,13.4688,36007.7087
2009-11-11 12:10:00,24.44,24.5,24.44,24.47,32761.943401967743,13.4798,13.5129,13.4798,13.4964,32761.9434
2009-11-11 12:15:00,24.48,24.48,24.42,24.45,21706.05538087027,13.5019,13.5019,13.4688,13.4854,21706.0554
2009-11-11 12:20:00,24.44,24.51,24.41,24.5,21503.19505020793,13.4798,13.5184,13.4633,13.5129,21503.1951
2009-11-11 12:25:00,24.51,24.62,24.49,24.62,16127.396287655947,13.5184,13.5791,13.5074,13.5791,16127.3963
2009-11-11 12:30:00,24.59,24.65,24.59,24.62,24241.809514149507,13.5626,13.5957,13.5626,13.5791,24241.8095
2009-11-11 12:35:00,24.63,24.74,24.63,24.67,45846.43472968861,13.5846,13.6453,13.5846,13.6067,45846.4347
2009-11-11 12:40:00,24.67,24.67,24.61,24.62,22517.496703519628,13.6067,13.6067,13.5736,13.5791,22517.4967
2009-11-11 12:45:00,24.62,24.67,24.6,24.61,37022.010345876864,13.5791,13.6067,13.5681,13.5736,37022.0103
2009-11-11 12:50:00,24.61,24.63,24.58,24.59,12678.770666396187,13.5736,13.5846,13.5571,13.5626,12678.7707
2009-11-11 12:55:00,24.59,24.59,24.51,24.51,23734.658687493666,13.5626,13.5626,13.5184,13.5184,23734.6587
2009-11-11 13:00:00,24.53,24.55,24.51,24.54,22416.066538188457,13.5295,13.5405,13.5184,13.535,22416.0665
2009-11-11 13:05:00,24.55,24.55,24.51,24.54,14707.373973019576,13.5405,13.5405,13.5184,13.535,14707.374
2009-11-11 13:10:00,24.54,24.57,24.48,24.55,16533.116948980627,13.535,13.5515,13.5019,13.5405,16533.1169
2009-11-11 13:15:00,24.55,24.55,24.53,24.53,11055.888021097477,13.5405,13.5405,13.5295,13.5295,11055.888
2009-11-11 13:20:00,24.54,24.56,24.53,24.54,14098.79298103256,13.535,13.546,13.5295,13.535,14098.793
2009-11-11 13:25:00,24.55,24.55,24.5,24.52,11765.89917841566,13.5405,13.5405,13.5129,13.524,11765.8992
2009-11-11 13:30:00,24.52,24.57,24.51,24.54,18561.720255604017,13.524,13.5515,13.5184,13.535,18561.7203
2009-11-11 13:35:00,24.55,24.56,24.45,24.46,16228.826452987118,13.5405,13.546,13.4854,13.4909,16228.8265
2009-11-11 13:40:00,24.46,24.47,24.34,24.34,31443.35125266254,13.4909,13.4964,13.4247,13.4247,31443.3513
2009-11-11 13:45:00,24.34,24.42,24.34,24.41,28603.306623389795,13.4247,13.4688,13.4247,13.4633,28603.3066
2009-11-11 13:50:00,24.4,24.43,24.37,24.38,25864.69215944822,13.4578,13.4743,13.4412,13.4467,25864.6922
2009-11-11 13:55:00,24.38,24.44,24.37,24.44,39152.04381783142,13.4467,13.4798,13.4412,13.4798,39152.0438
2009-11-11 14:00:00,24.44,24.45,24.41,24.43,31950.50207931839,13.4798,13.4854,13.4633,13.4743,31950.5021
2009-11-11 14:05:00,24.43,24.5,24.41,24.47,36311.99918855868,13.4743,13.5129,13.4633,13.4964,36311.9992
2009-11-11 14:10:00,24.47,24.48,24.41,24.42,36819.15001521452,13.4964,13.5019,13.4633,13.4688,36819.15
2009-11-11 14:15:00,24.42,24.46,24.4,24.46,64306.724819961455,13.4688,13.4909,13.4578,13.4909,64306.7248
2009-11-11 14:20:00,24.47,24.47,24.4,24.4,24140.37934881834,13.4964,13.4964,13.4578,13.4578,24140.3793
2009-11-11 14:25:00,24.41,24.46,24.4,24.43,47976.46820164317,13.4633,13.4909,13.4578,13.4743,47976.4682
2009-11-11 14:30:00,24.44,24.52,24.42,24.48,40774.92646313013,13.4798,13.524,13.4688,13.5019,40774.9265
2009-11-11 14:35:00,24.48,24.5,24.47,24.49,20387.463231565067,13.5019,13.5129,13.4964,13.5074,20387.4632
2009-11-11 14:40:00,24.48,24.49,24.42,24.43,22111.77604219495,13.5019,13.5074,13.4688,13.4743,22111.776
2009-11-11 14:45:00,24.44,24.47,24.43,24.46,22821.78719951313,13.4798,13.4964,13.4743,13.4909,22821.7872
2009-11-11 14:50:00,24.47,24.54,24.47,24.48,23227.507860837813,13.4964,13.535,13.4964,13.5019,23227.5079
2009-11-11 14:55:00,24.48,24.48,24.45,24.47,36819.15001521452,13.5019,13.5019,13.4854,13.4964,36819.15
2009-11-11 15:00:00,24.47,24.52,24.46,24.49,39760.62480981844,13.4964,13.524,13.4909,13.5074,39760.6248
2009-11-11 15:05:00,24.49,24.5,24.48,24.48,49497.92068161071,13.5074,13.5129,13.5019,13.5019,49497.9207
2009-11-11 15:10:00,24.49,24.49,24.4,24.41,58626.63556141596,13.5074,13.5074,13.4578,13.4633,58626.6356
2009-11-11 15:15:00,24.41,24.43,24.37,24.42,60655.23886803936,13.4633,13.4743,13.4412,13.4688,60655.2389
2009-11-11 15:20:00,24.41,24.45,24.41,24.44,48179.32853230551,13.4633,13.4854,13.4633,13.4798,48179.3285
2009-11-11 15:25:00,24.43,24.51,24.43,24.5,56395.17192413024,13.4743,13.5184,13.4743,13.5129,56395.1719
2009-11-11 15:30:00,24.51,24.59,24.48,24.53,134902.11989045542,13.5184,13.5626,13.5019,13.5295,134902.1199
2009-11-11 15:35:00,24.53,24.58,24.45,24.52,61973.83101734456,13.5295,13.5571,13.4854,13.524,61973.831
2009-11-11 15:40:00,24.53,24.55,24.47,24.48,107110.25458971498,13.5295,13.5405,13.4964,13.5019,107110.2546
2009-11-11 15:45:00,24.48,24.59,24.47,24.58,132772.08641850087,13.5019,13.5626,13.4964,13.5571,132772.0864
2009-11-11 15:50:00,24.59,24.61,24.52,24.57,136017.8517090983,13.5626,13.5736,13.524,13.5515,136017.8517
2009-11-11 15:55:00,24.58,24.64,24.56,24.59,301146.1608682422,13.5571,13.5901,13.546,13.5626,301146.1609
2009-11-12 09:30:00,24.54,24.64,24.47,24.48,38340.60249518207,13.5488,13.604,13.5102,13.5157,38340.6025
2009-11-12 09:35:00,24.48,24.65,24.39,24.56,35094.83720458464,13.5157,13.6096,13.466,13.5599,35094.8372
2009-11-12 09:40:00,24.56,24.56,24.38,24.42,90881.42813672786,13.5599,13.5599,13.4605,13.4826,90881.4281
2009-11-12 09:45:00,24.41,24.58,24.32,24.55,96460.0872299422,13.4771,13.5709,13.4274,13.5544,96460.0872
2009-11-12 09:50:00,24.53,24.65,24.5,24.63,79318.38928897455,13.5433,13.6096,13.5268,13.5985,79318.3893
2009-11-12 09:55:00,24.63,24.82,24.63,24.79,91692.86945937722,13.5985,13.7034,13.5985,13.6869,91692.8695
2009-11-12 10:00:00,24.79,24.84,24.75,24.79,53555.12729485749,13.6869,13.7145,13.6648,13.6869,53555.1273
2009-11-12 10:05:00,24.79,24.8,24.65,24.75,51019.37316157825,13.6869,13.6924,13.6096,13.6648,51019.3732
2009-11-12 10:10:00,24.76,24.76,24.52,24.57,75565.47317172127,13.6703,13.6703,13.5378,13.5654,75565.4732
2009-11-12 10:15:00,24.61,24.61,24.43,24.47,58119.48473476012,13.5875,13.5875,13.4881,13.5102,58119.4847
2009-11-12 10:20:00,24.48,24.62,24.46,24.61,27690.435135409272,13.5157,13.593,13.5047,13.5875,27690.4351
2009-11-12 10:25:00,24.6,24.72,24.58,24.58,42499.23927376002,13.582,13.6482,13.5709,13.5709,42499.2393
2009-11-12 10:30:00,24.58,24.6,24.52,24.57,24140.37934881834,13.5709,13.582,13.5378,13.5654,24140.3793
2009-11-12 10:35:00,24.57,24.68,24.56,24.62,32051.93224464956,13.5654,13.6261,13.5599,13.593,32051.9322
2009-11-12 10:40:00,24.61,24.71,24.57,24.71,20793.183892889745,13.5875,13.6427,13.5654,13.6427,20793.1839
2009-11-12 10:45:00,24.73,24.75,24.64,24.64,26574.703316766405,13.6537,13.6648,13.604,13.604,26574.7033
2009-11-12 10:50:00,24.65,24.79,24.65,24.75,28806.166954052136,13.6096,13.6869,13.6096,13.6648,28806.167
2009-11-12 10:55:00,24.75,24.75,24.58,24.66,52236.53514555229,13.6648,13.6648,13.5709,13.6151,52236.5351
2009-11-12 11:00:00,24.66,24.7,24.53,24.67,80839.84176894209,13.6151,13.6372,13.5433,13.6206,80839.8418
2009-11-12 11:05:00,24.66,24.66,24.48,24.48,30023.32893802617,13.6151,13.6151,13.5157,13.5157,30023.3289
2009-11-12 11:10:00,24.48,24.49,24.25,24.27,77695.50664367584,13.5157,13.5212,13.3887,13.3998,77695.5066
2009-11-12 11:15:00,24.27,24.36,24.27,24.34,29719.03844203266,13.3998,13.4495,13.3998,13.4384,29719.0384
2009-11-12 11:20:00,24.34,24.37,24.28,24.31,25661.83182878588,13.4384,13.455,13.4053,13.4219,25661.8318
2009-11-12 11:25:00,24.29,24.31,24.25,24.28,19880.31240490922,13.4108,13.4219,13.3887,13.4053,19880.3124
2009-11-12 11:30:00,24.28,24.28,24.15,24.2,38949.18348716908,13.4053,13.4053,13.3335,13.3611,38949.1835
2009-11-12 11:35:00,24.19,24.19,24.02,24.13,87838.52317679278,13.3556,13.3556,13.2617,13.3225,87838.5232
2009-11-12 11:40:00,24.14,24.17,24.08,24.17,34283.395881935285,13.328,13.3446,13.2949,13.3446,34283.3959
2009-11-12 11:45:00,24.17,24.19,24.15,24.16,18967.440916928696,13.3446,13.3556,13.3335,13.339,18967.4409
2009-11-12 11:50:00,24.16,24.21,24.15,24.16,29719.03844203266,13.339,13.3666,13.3335,13.339,29719.0384
2009-11-12 11:55:00,24.16,24.22,24.14,24.21,37833.45166852622,13.339,13.3722,13.328,13.3666,37833.4517
2009-11-12 12:00:00,24.21,24.29,24.21,24.27,29820.46860736383,13.3666,13.4108,13.3666,13.3998,29820.4686
2009-11-12 12:05:00,24.26,24.28,24.23,24.27,21097.474388883253,13.3942,13.4053,13.3777,13.3998,21097.4744
2009-11-12 12:10:00,24.27,24.35,24.27,24.33,20286.033066233897,13.3998,13.4439,13.3998,13.4329,20286.0331
2009-11-12 12:15:00,24.34,24.35,24.32,24.32,13388.781823714373,13.4384,13.4439,13.4274,13.4274,13388.7818
2009-11-12 12:20:00,24.32,24.36,24.3,24.31,15315.954965006593,13.4274,13.4495,13.4163,13.4219,15315.955
2009-11-12 12:25:00,24.3,24.34,24.3,24.33,8520.133887818238,13.4163,13.4384,13.4163,13.4329,8520.1339
2009-11-12 12:30:00,24.32,24.32,24.2,24.22,19373.161578253374,13.4274,13.4274,13.3611,13.3722,19373.1616
2009-11-12 12:35:00,24.22,24.25,24.18,24.2,27589.004970078106,13.3722,13.3887,13.3501,13.3611,27589.005
2009-11-12 12:40:00,24.19,24.26,24.18,24.22,27893.29546607161,13.3556,13.3942,13.3501,13.3722,27893.2955
2009-11-12 12:45:00,24.22,24.29,24.19,24.29,23937.519018156,13.3722,13.4108,13.3556,13.4108,23937.519
2009-11-12 12:50:00,24.28,24.4,24.28,24.34,41282.07728978599,13.4053,13.4715,13.4053,13.4384,41282.0773
2009-11-12 12:55:00,24.34,24.36,24.3,24.31,40977.78679379248,13.4384,13.4495,13.4163,13.4219,40977.7868
2009-11-12 13:00:00,24.3,24.32,24.23,24.29,23531.79835683132,13.4163,13.4274,13.3777,13.4108,23531.7984
2009-11-12 13:05:00,24.28,24.29,24.15,24.15,25966.12232477939,13.4053,13.4108,13.3335,13.3335,25966.1223
2009-11-12 13:10:00,24.16,24.18,24.11,24.13,36514.85951922102,13.339,13.3501,13.3114,13.3225,36514.8595
2009-11-12 13:15:00,24.13,24.23,24.08,24.22,50005.07150826656,13.3225,13.3777,13.2949,13.3722,50005.0715
2009-11-12 13:20:00,24.21,24.22,24.17,24.18,19880.31240490922,13.3666,13.3722,13.3446,13.3501,19880.3124
2009-11-12 13:25:00,24.18,24.18,24.12,24.15,16228.826452987118,13.3501,13.3501,13.317,13.3335,16228.8265
2009-11-12 13:30:00,24.15,24.28,24.15,24.24,31341.92108733137,13.3335,13.4053,13.3335,13.3832,31341.9211
2009-11-12 13:35:00,24.25,24.25,24.22,24.22,8215.843391824728,13.3887,13.3887,13.3722,13.3722,8215.8434
2009-11-12 13:40:00,24.22,24.23,24.19,24.19,25661.83182878588,13.3722,13.3777,13.3556,13.3556,25661.8318
2009-11-12 13:45:00,24.2,24.29,24.19,24.28,20996.04422355209,13.3611,13.4108,13.3556,13.4053,20996.0442
2009-11-12 13:50:00,24.29,24.29,24.22,24.22,18663.150420935188,13.4108,13.4108,13.3722,13.3722,18663.1504
2009-11-12 13:55:00,24.22,24.23,24.21,24.22,10345.876863779287,13.3722,13.3777,13.3666,13.3722,10345.8769
2009-11-12 14:00:00,24.22,24.25,24.21,24.25,25763.26199411705,13.3722,13.3887,13.3666,13.3887,25763.262
2009-11-12 14:05:00,24.25,24.29,24.23,24.25,27487.57480474693,13.3887,13.4108,13.3777,13.3887,27487.5748
2009-11-12 14:10:00,24.25,24.33,24.24,24.33,26371.842986104068,13.3887,13.4329,13.3832,13.4329,26371.843
2009-11-12 14:15:00,24.33,24.37,24.28,24.28,39963.48514048078,13.4329,13.455,13.4053,13.4053,39963.4851
2009-11-12 14:20:00,24.27,24.27,24.21,24.22,29719.03844203266,13.3998,13.3998,13.3666,13.3722,29719.0384
2009-11-12 14:25:00,24.22,24.3,24.21,24.26,33573.3847246171,13.3722,13.4163,13.3666,13.3942,33573.3847
2009-11-12 14:30:00,24.25,24.3,24.25,24.26,24343.23967948068,13.3887,13.4163,13.3887,13.3942,24343.2397
2009-11-12 14:35:00,24.26,24.27,24.25,24.25,26676.13348209757,13.3942,13.3998,13.3887,13.3887,26676.1335
2009-11-12 14:40:00,24.25,24.26,24.12,24.14,28197.58596206512,13.3887,13.3942,13.317,13.328,28197.586
2009-11-12 14:45:00,24.13,24.14,24.06,24.06,30226.189268688508,13.3225,13.328,13.2838,13.2838,30226.1893
2009-11-12 14:50:00,24.06,24.11,24.06,24.09,23126.077695506643,13.2838,13.3114,13.2838,13.3004,23126.0777
2009-11-12 14:55:00,24.09,24.12,24.06,24.07,33674.81488994827,13.3004,13.317,13.2838,13.2893,33674.8149
2009-11-12 15:00:00,24.07,24.1,24.02,24.03,44629.272745714574,13.2893,13.3059,13.2617,13.2673,44629.2727
2009-11-12 15:05:00,24.03,24.06,24.01,24.04,41484.93762044832,13.2673,13.2838,13.2562,13.2728,41484.9376
2009-11-12 15:10:00,24.05,24.05,23.98,24.0,51425.09382290293,13.2783,13.2783,13.2397,13.2507,51425.0938
2009-11-12 15:15:00,24.01,24.08,24.0,24.07,47165.02687899381,13.2562,13.2949,13.2507,13.2893,47165.0269
2009-11-12 15:20:00,24.06,24.06,23.98,23.99,57206.61324677959,13.2838,13.2838,13.2397,13.2452,57206.6132
2009-11-12 15:25:00,23.99,24.05,23.95,23.96,54670.85911350035,13.2452,13.2783,13.2231,13.2286,54670.8591
2009-11-12 15:30:00,23.97,24.08,23.95,24.06,99705.8525205396,13.2341,13.2949,13.2231,13.2838,99705.8525
2009-11-12 15:35:00,24.07,24.07,23.91,23.92,99502.99218987727,13.2893,13.2893,13.201,13.2065,99502.9922
2009-11-12 15:40:00,23.93,24.02,23.93,23.97,119789.02525611116,13.212,13.2617,13.212,13.2341,119789.0253
2009-11-12 15:45:00,23.97,24.03,23.97,24.01,86519.93102748758,13.2341,13.2673,13.2341,13.2562,86519.931
2009-11-12 15:50:00,24.02,24.07,24.01,24.06,111066.0310376306,13.2617,13.2893,13.2562,13.2838,111066.031
2009-11-12 15:55:00,24.06,24.11,24.04,24.09,181559.99594279332,13.2838,13.3114,13.2728,13.3004,181559.9959
2009-11-13 09:30:00,24.36,24.37,24.22,24.26,40166.34547114312,13.4495,13.455,13.3722,13.3942,40166.3455
2009-11-13 09:35:00,24.26,24.32,24.18,24.29,20387.463231565067,13.3942,13.4274,13.3501,13.4108,20387.4632
2009-11-13 09:40:00,24.3,24.38,24.1,24.22,45339.28390303276,13.4163,13.4605,13.3059,13.3722,45339.2839
2009-11-13 09:45:00,24.22,24.32,24.18,24.27,42194.948777766505,13.3722,13.4274,13.3501,13.3998,42194.9488
2009-11-13 09:50:00,24.28,24.44,24.26,24.34,46860.7363830003,13.4053,13.4936,13.3942,13.4384,46860.7364
2009-11-13 09:55:00,24.31,24.36,24.12,24.2,104777.36078709808,13.4219,13.4495,13.317,13.3611,104777.3608
2009-11-13 10:00:00,24.2,24.31,24.12,24.31,29313.31778070798,13.3611,13.4219,13.317,13.4219,29313.3178
2009-11-13 10:05:00,24.29,24.31,24.2,24.25,85099.9087128512,13.4108,13.4219,13.3611,13.3887,85099.9087
2009-11-13 10:10:00,24.25,24.28,24.16,24.22,39152.04381783142,13.3887,13.4053,13.339,13.3722,39152.0438
2009-11-13 10:15:00,24.23,24.27,24.22,24.24,28400.44629272745,13.3777,13.3998,13.3722,13.3832,28400.4463
2009-11-13 10:20:00,24.26,24.42,24.25,24.33,37934.88183385739,13.3942,13.4826,13.3887,13.4329,37934.8818
2009-11-13 10:25:00,24.33,24.38,24.27,24.31,28603.306623389795,13.4329,13.4605,13.3998,13.4219,28603.3066
2009-11-13 10:30:00,24.31,24.38,24.23,24.31,26878.99381275992,13.4219,13.4605,13.3777,13.4219,26878.9938
2009-11-13 10:35:00,24.32,24.45,24.29,24.38,31950.50207931839,13.4274,13.4991,13.4108,13.4605,31950.5021
2009-11-13 10:40:00,24.39,24.52,24.33,24.49,39152.04381783142,13.466,13.5378,13.4329,13.5212,39152.0438
2009-11-13 10:45:00,24.5,24.56,24.42,24.42,24748.960340805355,13.5268,13.5599,13.4826,13.4826,24748.9603
2009-11-13 10:50:00,24.43,24.55,24.43,24.52,25154.68100213004,13.4881,13.5544,13.4881,13.5378,25154.681
2009-11-13 10:55:00,24.51,24.6,24.49,24.51,20996.04422355209,13.5323,13.582,13.5212,13.5323,20996.0442
2009-11-13 11:00:00,24.49,24.56,24.46,24.54,49092.20002028604,13.5212,13.5599,13.5047,13.5488,49092.2
2009-11-13 11:05:00,24.54,24.56,24.5,24.53,28704.73678872097,13.5488,13.5599,13.5268,13.5433,28704.7368
2009-11-13 11:10:00,24.52,24.52,24.44,24.44,19271.731412922203,13.5378,13.5378,13.4936,13.4936,19271.7314
2009-11-13 11:15:00,24.44,24.46,24.4,24.45,12070.18967440917,13.4936,13.5047,13.4715,13.4991,12070.1897
2009-11-13 11:20:00,24.44,24.47,24.39,24.4,21300.3347195456,13.4936,13.5102,13.466,13.4715,21300.3347
2009-11-13 11:25:00,24.42,24.44,24.4,24.4,16330.256618318288,13.4826,13.4936,13.4715,13.4715,16330.2566
2009-11-13 11:30:00,24.4,24.42,24.37,24.4,17243.128106298813,13.4715,13.4826,13.455,13.4715,17243.1281
2009-11-13 11:35:00,24.4,24.51,24.38,24.49,26473.27315143524,13.4715,13.5323,13.4605,13.5212,26473.2732
2009-11-13 11:40:00,24.48,24.49,24.36,24.38,14808.804138350746,13.5157,13.5212,13.4495,13.4605,14808.8041
2009-11-13 11:45:00,24.38,24.39,24.35,24.38,17141.697940967642,13.4605,13.466,13.4439,13.4605,17141.6979
2009-11-13 11:50:00,24.38,24.39,24.35,24.36,13287.351658383202,13.4605,13.466,13.4439,13.4495,13287.3517
2009-11-13 11:55:00,24.36,24.4,24.29,24.31,31139.06075666904,13.4495,13.4715,13.4108,13.4219,31139.0608
2009-11-13 12:00:00,24.31,24.46,24.28,24.43,26574.703316766405,13.4219,13.5047,13.4053,13.4881,26574.7033
2009-11-13 12:05:00,24.42,24.57,24.42,24.52,64509.5851506238,13.4826,13.5654,13.4826,13.5378,64509.5852
2009-11-13 12:10:00,24.51,24.59,24.51,24.56,21604.6252155391,13.5323,13.5764,13.5323,13.5599,21604.6252
2009-11-13 12:15:00,24.57,24.63,24.56,24.63,22416.066538188457,13.5654,13.5985,13.5599,13.5985,22416.0665
2009-11-13 12:20:00,24.63,24.64,24.6,24.6,19474.59174358454,13.5985,13.604,13.582,13.582,19474.5917
2009-11-13 12:25:00,24.61,24.71,24.57,24.71,55076.57977482503,13.5875,13.6427,13.5654,13.6427,55076.5798
2009-11-13 12:30:00,24.72,24.74,24.66,24.68,20894.614058220915,13.6482,13.6593,13.6151,13.6261,20894.6141
2009-11-13 12:35:00,24.66,24.69,24.64,24.64,13794.502485039053,13.6151,13.6317,13.604,13.604,13794.5025
2009-11-13 12:40:00,24.64,24.65,24.55,24.55,20793.183892889745,13.604,13.6096,13.5544,13.5544,20793.1839
2009-11-13 12:45:00,24.55,24.64,24.55,24.59,18561.720255604017,13.5544,13.604,13.5544,13.5764,18561.7203
2009-11-13 12:50:00,24.6,24.63,24.6,24.61,13794.502485039053,13.582,13.5985,13.582,13.5875,13794.5025
2009-11-13 12:55:00,24.61,24.62,24.58,24.6,10041.58636778578,13.5875,13.593,13.5709,13.582,10041.5864
2009-11-13 13:00:00,24.59,24.61,24.56,24.59,15620.245461000102,13.5764,13.5875,13.5599,13.5764,15620.2455
2009-11-13 13:05:00,24.61,24.63,24.58,24.6,18663.150420935188,13.5875,13.5985,13.5709,13.582,18663.1504
2009-11-13 13:10:00,24.6,24.63,24.59,24.6,19576.02190891571,13.582,13.5985,13.5764,13.582,19576.0219
2009-11-13 13:15:00,24.6,24.62,24.56,24.6,23836.08885282483,13.582,13.593,13.5599,13.582,23836.0889
2009-11-13 13:20:00,24.61,24.65,24.61,24.63,21604.6252155391,13.5875,13.6096,13.5875,13.5985,21604.6252
2009-11-13 13:25:00,24.64,24.66,24.62,24.63,10447.307029110458,13.604,13.6151,13.593,13.5985,10447.307
2009-11-13 13:30:00,24.64,24.65,24.61,24.65,26878.99381275992,13.604,13.6096,13.5875,13.6096,26878.9938
2009-11-13 13:35:00,24.65,24.67,24.64,24.67,16938.837610305305,13.6096,13.6206,13.604,13.6206,16938.8376
2009-11-13 13:40:00,24.66,24.67,24.64,24.65,23227.507860837813,13.6151,13.6206,13.604,13.6096,23227.5079
2009-11-13 13:45:00,24.65,24.65,24.58,24.59,32254.79257531189,13.6096,13.6096,13.5709,13.5764,32254.7926
2009-11-13 13:50:00,24.58,24.59,24.53,24.55,50512.22233492241,13.5709,13.5764,13.5433,13.5544,50512.2223
2009-11-13 13:55:00,24.56,24.56,24.49,24.51,31544.781417993712,13.5599,13.5599,13.5212,13.5323,31544.7814
2009-11-13 14:00:00,24.51,24.58,24.48,24.58,37022.010345876864,13.5323,13.5709,13.5157,13.5709,37022.0103
2009-11-13 14:05:00,24.58,24.58,24.51,24.52,24546.10001014301,13.5709,13.5709,13.5323,13.5378,24546.1
2009-11-13 14:10:00,24.52,24.54,24.51,24.54,12678.770666396187,13.5378,13.5488,13.5323,13.5488,12678.7707
2009-11-13 14:15:00,24.53,24.54,24.5,24.5,18663.150420935188,13.5433,13.5488,13.5268,13.5268,18663.1504
2009-11-13 14:20:00,24.49,24.5,24.47,24.48,19981.74257024039,13.5212,13.5268,13.5102,13.5157,19981.7426
2009-11-13 14:25:00,24.49,24.5,24.44,24.48,23633.22852216249,13.5212,13.5268,13.4936,13.5157,23633.2285
2009-11-13 14:30:00,24.48,24.48,24.37,24.38,33573.3847246171,13.5157,13.5157,13.455,13.4605,33573.3847
2009-11-13 14:35:00,24.37,24.37,24.32,24.36,30733.34009534436,13.455,13.455,13.4274,13.4495,30733.3401
2009-11-13 14:40:00,24.35,24.43,24.31,24.31,66031.03763059134,13.4439,13.4881,13.4219,13.4219,66031.0376
2009-11-13 14:45:00,24.31,24.32,24.24,24.27,42803.52976975353,13.4219,13.4274,13.3832,13.3998,42803.5298
2009-11-13 14:50:00,24.27,24.31,24.24,24.27,33776.24505527944,13.3998,13.4219,13.3832,13.3998,33776.2451
2009-11-13 14:55:00,24.26,24.28,24.18,24.18,30124.759103357337,13.3942,13.4053,13.3501,13.3501,30124.7591
2009-11-13 15:00:00,24.18,24.23,24.14,24.2,30936.200426006693,13.3501,13.3777,13.328,13.3611,30936.2004
2009-11-13 15:05:00,24.2,24.28,24.2,24.26,45440.71406836393,13.3611,13.4053,13.3611,13.3942,45440.7141
2009-11-13 15:10:00,24.28,24.32,24.22,24.23,50410.79216959124,13.4053,13.4274,13.3722,13.3777,50410.7922
2009-11-13 15:15:00,24.24,24.25,24.21,24.24,29211.88761537681,13.3832,13.3887,13.3666,13.3832,29211.8876
2009-11-13 15:20:00,24.25,24.25,24.2,24.22,37123.44051120804,13.3887,13.3887,13.3611,13.3722,37123.4405
2009-11-13 15:25:00,24.21,24.3,24.21,24.27,43107.82026574703,13.3666,13.4163,13.3666,13.3998,43107.8203
2009-11-13 15:30:00,24.27,24.34,24.22,24.33,50309.36200426007,13.3998,13.4384,13.3722,13.4329,50309.362
2009-11-13 15:35:00,24.34,24.4,24.3,24.3,58322.34506542246,13.4384,13.4715,13.4163,13.4163,58322.3451
2009-11-13 15:40:00,24.3,24.48,24.3,24.47,86215.64053149406,13.4163,13.5157,13.4163,13.5102,86215.6405
2009-11-13 15:45:00,24.48,24.49,24.42,24.47,122223.34922405925,13.5157,13.5212,13.4826,13.5102,122223.3492
2009-11-13 15:50:00,24.48,24.5,24.41,24.45,118166.14261081246,13.5157,13.5268,13.4771,13.4991,118166.1426
2009-11-13 15:55:00,24.44,24.5,24.43,24.45,175169.8955269297,13.4936,13.5268,13.4881,13.4991,175169.8955
2009-11-16 09:30:00,24.76,24.94,24.65,24.87,94431.4839233188,13.6703,13.7697,13.6096,13.731,94431.4839
2009-11-16 09:35:00,24.89,24.93,24.83,24.86,52236.53514555229,13.7421,13.7642,13.709,13.7255,52236.5351
2009-11-16 09:40:00,24.86,24.97,24.84,24.96,65016.73597727964,13.7255,13.7862,13.7145,13.7807,65016.736
2009-11-16 09:45:00,24.97,25.12,24.97,25.09,89157.11532609798,13.7862,13.8691,13.7862,13.8525,89157.1153
2009-11-16 09:50:00,25.07,25.24,25.06,25.18,104777.36078709808,13.8415,13.9353,13.8359,13.9022,104777.3608
2009-11-16 09:55:00,25.18,25.3,25.18,25.21,149203.77320215033,13.9022,13.9684,13.9022,13.9188,149203.7732
2009-11-16 10:00:00,25.21,25.3,25.17,25.26,78608.37813165635,13.9188,13.9684,13.8967,13.9464,78608.3781
2009-11-16 10:05:00,25.26,25.34,25.23,25.31,91997.15995537072,13.9464,13.9905,13.9298,13.974,91997.16
2009-11-16 10:10:00,25.31,25.39,25.31,25.37,111674.6120296176,13.974,14.0181,13.974,14.0071,111674.612
2009-11-16 10:15:00,25.38,25.4,25.34,25.39,33066.233897961254,14.0126,14.0237,13.9905,14.0181,33066.2339
2009-11-16 10:20:00,25.39,25.41,25.27,25.3,75565.47317172127,14.0181,14.0292,13.9519,13.9684,75565.4732
2009-11-16 10:25:00,25.3,25.33,25.24,25.24,70493.9649051628,13.9684,13.985,13.9353,13.9353,70493.9649
2009-11-16 10:30:00,25.25,25.28,25.13,25.14,131554.92443452682,13.9408,13.9574,13.8746,13.8801,131554.9244
2009-11-16 10:35:00,25.13,25.14,25.08,25.13,57105.18308144842,13.8746,13.8801,13.847,13.8746,57105.1831
2009-11-16 10:40:00,25.12,25.14,25.07,25.08,77492.6463130135,13.8691,13.8801,13.8415,13.847,77492.6463
2009-11-16 10:45:00,25.08,25.08,25.03,25.04,65422.45663860432,13.847,13.847,13.8194,13.8249,65422.4566
2009-11-16 10:50:00,25.04,25.07,25.04,25.04,45846.43472968861,13.8249,13.8415,13.8249,13.8249,45846.4347
2009-11-16 10:55:00,25.04,25.05,25.01,25.05,48077.89836697434,13.8249,13.8304,13.8083,13.8304,48077.8984
2009-11-16 11:00:00,25.05,25.05,24.99,25.04,103357.3384724617,13.8304,13.8304,13.7973,13.8249,103357.3385
2009-11-16 11:05:00,25.03,25.04,25.03,25.04,29110.457450045644,13.8194,13.8249,13.8194,13.8249,29110.4575
2009-11-16 11:10:00,25.04,25.04,24.94,24.95,84795.61821685769,13.8249,13.8249,13.7697,13.7752,84795.6182
2009-11-16 11:15:00,24.95,24.95,24.9,24.93,79521.24961963687,13.7752,13.7752,13.7476,13.7642,79521.2496
2009-11-16 11:20:00,24.94,24.94,24.89,24.91,45745.00456435744,13.7697,13.7697,13.7421,13.7531,45745.0046
2009-11-16 11:25:00,24.9,24.97,24.89,24.95,79926.97028096156,13.7476,13.7862,13.7421,13.7752,79926.9703
2009-11-16 11:30:00,24.95,25.18,24.95,25.14,104574.50045643577,13.7752,13.9022,13.7752,13.8801,104574.5005
2009-11-16 11:35:00,25.13,25.16,25.11,25.14,42499.23927376002,13.8746,13.8911,13.8635,13.8801,42499.2393
2009-11-16 11:40:00,25.14,25.14,25.11,25.12,70392.53473983162,13.8801,13.8801,13.8635,13.8691,70392.5347
2009-11-16 11:45:00,25.12,25.14,25.09,25.1,54163.70828684451,13.8691,13.8801,13.8525,13.858,54163.7083
2009-11-16 11:50:00,25.09,25.11,25.07,25.09,51323.66365757176,13.8525,13.8635,13.8415,13.8525,51323.6637
2009-11-16 11:55:00,25.1,25.1,25.03,25.05,37934.88183385739,13.858,13.858,13.8194,13.8304,37934.8818
2009-11-16 12:00:00,25.05,25.14,25.05,25.14,70595.39507049396,13.8304,13.8801,13.8304,13.8801,70595.3951
2009-11-16 12:05:00,25.13,25.17,25.12,25.14,36311.99918855868,13.8746,13.8967,13.8691,13.8801,36311.9992
2009-11-16 12:10:00,25.15,25.19,25.13,25.14,49092.20002028604,13.8856,13.9077,13.8746,13.8801,49092.2
2009-11-16 12:15:00,25.14,25.14,24.99,25.05,66741.04878790953,13.8801,13.8801,13.7973,13.8304,66741.0488
2009-11-16 12:20:00,25.05,25.09,24.91,24.95,48585.04919363018,13.8304,13.8525,13.7531,13.7752,48585.0492
2009-11-16 12:25:00,24.95,25.11,24.95,25.09,36413.42935388985,13.7752,13.8635,13.7752,13.8525,36413.4294
2009-11-16 12:30:00,25.08,25.1,25.04,25.1,29313.31778070798,13.847,13.858,13.8249,13.858,29313.3178
2009-11-16 12:35:00,25.1,25.13,25.06,25.08,80231.26077695507,13.858,13.8746,13.8359,13.847,80231.2608
2009-11-16 12:40:00,25.08,25.1,25.04,25.08,64611.015315954966,13.847,13.858,13.8249,13.847,64611.0153
2009-11-16 12:45:00,25.08,25.08,25.04,25.07,69682.52358251344,13.847,13.847,13.8249,13.8415,69682.5236
2009-11-16 12:50:00,25.07,25.07,25.02,25.06,65321.02647327315,13.8415,13.8415,13.8139,13.8359,65321.0265
2009-11-16 12:55:00,25.07,25.09,25.03,25.08,49903.64134293539,13.8415,13.8525,13.8194,13.847,49903.6413
2009-11-16 13:00:00,25.08,25.1,25.05,25.08,56192.3115934679,13.847,13.858,13.8304,13.847,56192.3116
2009-11-16 13:05:00,25.08,25.11,25.03,25.1,30429.04959935085,13.847,13.8635,13.8194,13.858,30429.0496
2009-11-16 13:10:00,25.11,25.11,25.06,25.06,31037.630591337864,13.8635,13.8635,13.8359,13.8359,31037.6306
2009-11-16 13:15:00,25.04,25.06,25.0,25.06,14200.223146363727,13.8249,13.8359,13.8028,13.8359,14200.2231
2009-11-16 13:20:00,25.06,25.1,25.03,25.1,15721.67562633127,13.8359,13.858,13.8194,13.858,15721.6756
2009-11-16 13:25:00,25.09,25.13,25.07,25.13,14301.653311694898,13.8525,13.8746,13.8415,13.8746,14301.6533
2009-11-16 13:30:00,25.12,25.23,25.1,25.23,72623.99837711736,13.8691,13.9298,13.858,13.9298,72623.9984
2009-11-16 13:35:00,25.23,25.23,25.12,25.12,75362.61284105893,13.9298,13.9298,13.8691,13.8691,75362.6128
2009-11-16 13:40:00,25.13,25.15,25.1,25.13,34689.11654325997,13.8746,13.8856,13.858,13.8746,34689.1165
2009-11-16 13:45:00,25.12,25.15,25.11,25.12,15721.67562633127,13.8691,13.8856,13.8635,13.8691,15721.6756
2009-11-16 13:50:00,25.11,25.15,25.11,25.14,25661.83182878588,13.8635,13.8856,13.8635,13.8801,25661.8318
2009-11-16 13:55:00,25.14,25.14,25.1,25.13,18561.720255604017,13.8801,13.8801,13.858,13.8746,18561.7203
2009-11-16 14:00:00,25.13,25.19,25.12,25.15,94837.20458464348,13.8746,13.9077,13.8691,13.8856,94837.2046
2009-11-16 14:05:00,25.14,25.17,25.12,25.16,59438.07688406532,13.8801,13.8967,13.8691,13.8911,59438.0769
2009-11-16 14:10:00,25.15,25.16,25.11,25.14,47469.31737498733,13.8856,13.8911,13.8635,13.8801,47469.3174
2009-11-16 14:15:00,25.14,25.19,25.12,25.17,58930.92605740947,13.8801,13.9077,13.8691,13.8967,58930.9261
2009-11-16 14:20:00,25.18,25.23,25.18,25.21,32559.08307130541,13.9022,13.9298,13.9022,13.9188,32559.0831
2009-11-16 14:25:00,25.2,25.25,25.2,25.23,47469.31737498733,13.9132,13.9408,13.9132,13.9298,47469.3174
2009-11-16 14:30:00,25.24,25.25,25.19,25.21,47063.59671366264,13.9353,13.9408,13.9077,13.9188,47063.5967
2009-11-16 14:35:00,25.2,25.22,25.1,25.11,68769.65209453291,13.9132,13.9243,13.858,13.8635,68769.6521
2009-11-16 14:40:00,25.11,25.12,25.03,25.12,103458.76863779288,13.8635,13.8691,13.8194,13.8691,103458.7686
2009-11-16 14:45:00,25.11,25.16,25.1,25.11,53555.12729485749,13.8635,13.8911,13.858,13.8635,53555.1273
2009-11-16 14:50:00,25.12,25.13,25.08,25.09,35804.84836190283,13.8691,13.8746,13.847,13.8525,35804.8484
2009-11-16 14:55:00,25.08,25.13,25.06,25.12,93518.61243533828,13.847,13.8746,13.8359,13.8691,93518.6124
2009-11-16 15:00:00,25.13,25.14,25.04,25.07,57308.04341211076,13.8746,13.8801,13.8249,13.8415,57308.0434
2009-11-16 15:05:00,25.06,25.1,25.05,25.06,43107.82026574703,13.8359,13.858,13.8304,13.8359,43107.8203
2009-11-16 15:10:00,25.06,25.06,24.92,24.93,48990.76985495487,13.8359,13.8359,13.7586,13.7642,48990.7699
2009-11-16 15:15:00,24.93,24.96,24.86,24.86,70189.67440916928,13.7642,13.7807,13.7255,13.7255,70189.6744
2009-11-16 15:20:00,24.86,24.93,24.84,24.88,76174.0541637083,13.7255,13.7642,13.7145,13.7366,76174.0542
2009-11-16 15:25:00,24.89,24.91,24.83,24.86,61872.40085201339,13.7421,13.7531,13.709,13.7255,61872.4009
2009-11-16 15:30:00,24.86,24.9,24.83,24.83,61060.95952936403,13.7255,13.7476,13.709,13.709,61060.9595
2009-11-16 15:35:00,24.83,24.94,24.83,24.94,89562.83598742266,13.709,13.7697,13.709,13.7697,89562.836
2009-11-16 15:40:00,24.94,25.01,24.9,24.92,131250.6339385333,13.7697,13.8083,13.7476,13.7586,131250.6339
2009-11-16 15:45:00,24.92,24.98,24.89,24.96,89258.54549142915,13.7586,13.7918,13.7421,13.7807,89258.5455
2009-11-16 15:50:00,24.95,25.05,24.95,25.03,163505.42651384522,13.7752,13.8304,13.7752,13.8194,163505.4265
2009-11-16 15:55:00,25.03,25.05,24.98,25.04,232376.5087737093,13.8194,13.8304,13.7918,13.8249,232376.5088
2009-11-17 09:30:00,24.97,25.04,24.75,24.78,68871.08225986408,13.7862,13.8249,13.6648,13.6813,68871.0823
2009-11-17 09:35:00,24.78,24.8,24.65,24.65,92808.60127802008,13.6813,13.6924,13.6096,13.6096,92808.6013
2009-11-17 09:40:00,24.66,24.73,24.57,24.61,83578.45623288366,13.6151,13.6537,13.5654,13.5875,83578.4562
2009-11-17 09:45:00,24.62,24.75,24.62,24.69,61060.95952936403,13.593,13.6648,13.593,13.6317,61060.9595
2009-11-17 09:50:00,24.69,24.83,24.66,24.75,79521.24961963687,13.6317,13.709,13.6151,13.6648,79521.2496
2009-11-17 09:55:00,24.75,24.8,24.71,24.76,52845.116137539306,13.6648,13.6924,13.6427,13.6703,52845.1161
2009-11-17 10:00:00,24.76,24.78,24.7,24.74,63698.14382797444,13.6703,13.6813,13.6372,13.6593,63698.1438
2009-11-17 10:05:00,24.75,24.8,24.74,24.76,84592.75788619535,13.6648,13.6924,13.6593,13.6703,84592.7579
2009-11-17 10:10:00,24.76,24.8,24.75,24.78,76884.06532102647,13.6703,13.6924,13.6648,13.6813,76884.0653
2009-11-17 10:15:00,24.77,24.84,24.75,24.78,32457.652905974235,13.6758,13.7145,13.6648,13.6813,32457.6529
2009-11-17 10:20:00,24.79,24.81,24.73,24.77,65828.177299929,13.6869,13.6979,13.6537,13.6758,65828.1773
2009-11-17 10:25:00,24.76,24.8,24.75,24.76,94127.19342732528,13.6703,13.6924,13.6648,13.6703,94127.1934
2009-11-17 10:30:00,24.76,24.76,24.63,24.68,123947.66203468911,13.6703,13.6703,13.5985,13.6261,123947.662
2009-11-17 10:35:00,24.68,24.73,24.65,24.7,60553.808702708186,13.6261,13.6537,13.6096,13.6372,60553.8087
2009-11-17 10:40:00,24.7,24.7,24.59,24.59,96967.23805659804,13.6372,13.6372,13.5764,13.5764,96967.2381
2009-11-17 10:45:00,24.59,24.6,24.53,24.58,60655.23886803936,13.5764,13.582,13.5433,13.5709,60655.2389
2009-11-17 10:50:00,24.59,24.66,24.58,24.61,91692.86945937722,13.5764,13.6151,13.5709,13.5875,91692.8695
2009-11-17 10:55:00,24.62,24.72,24.62,24.7,65016.73597727964,13.593,13.6482,13.593,13.6372,65016.736
2009-11-17 11:00:00,24.69,24.7,24.57,24.58,17953.139263617,13.6317,13.6372,13.5654,13.5709,17953.1393
2009-11-17 11:05:00,24.58,24.62,24.52,24.62,29719.03844203266,13.5709,13.593,13.5378,13.593,29719.0384
2009-11-17 11:10:00,24.62,24.64,24.52,24.54,34587.6863779288,13.593,13.604,13.5378,13.5488,34587.6864
2009-11-17 11:15:00,24.53,24.53,24.42,24.42,56699.46242012375,13.5433,13.5433,13.4826,13.4826,56699.4624
2009-11-17 11:20:00,24.43,24.47,24.4,24.47,35094.83720458464,13.4881,13.5102,13.4715,13.5102,35094.8372
2009-11-17 11:25:00,24.48,24.52,24.45,24.49,59742.36738005883,13.5157,13.5378,13.4991,13.5212,59742.3674
2009-11-17 11:30:00,24.5,24.53,24.46,24.47,24038.94918348717,13.5268,13.5433,13.5047,13.5102,24038.9492
2009-11-17 11:35:00,24.48,24.53,24.45,24.53,31950.50207931839,13.5157,13.5433,13.4991,13.5433,31950.5021
2009-11-17 11:40:00,24.53,24.54,24.45,24.48,50715.08266558475,13.5433,13.5488,13.4991,13.5157,50715.0827
2009-11-17 11:45:00,24.48,24.49,24.42,24.43,13794.502485039053,13.5157,13.5212,13.4826,13.4881,13794.5025
2009-11-17 11:50:00,24.43,24.45,24.4,24.4,72218.27771579268,13.4881,13.4991,13.4715,13.4715,72218.2777
2009-11-17 11:55:00,24.41,24.41,24.38,24.4,46455.01572167563,13.4771,13.4771,13.4605,13.4715,46455.0157
2009-11-17 12:00:00,24.4,24.4,24.36,24.39,35703.41819657166,13.4715,13.4715,13.4495,13.466,35703.4182
2009-11-17 12:05:00,24.39,24.48,24.38,24.48,22720.357034181965,13.466,13.5157,13.4605,13.5157,22720.357
2009-11-17 12:10:00,24.47,24.58,24.47,24.54,48179.32853230551,13.5102,13.5709,13.5102,13.5488,48179.3285
2009-11-17 12:15:00,24.55,24.57,24.52,24.52,25053.250836798863,13.5544,13.5654,13.5378,13.5378,25053.2508
2009-11-17 12:20:00,24.51,24.66,24.51,24.66,20286.033066233897,13.5323,13.6151,13.5323,13.6151,20286.0331
2009-11-17 12:25:00,24.66,24.66,24.54,24.57,60350.948372045845,13.6151,13.6151,13.5488,13.5654,60350.9484
2009-11-17 12:30:00,24.58,24.63,24.54,24.62,58829.4958920783,13.5709,13.5985,13.5488,13.593,58829.4959
2009-11-17 12:35:00,24.63,24.64,24.58,24.62,47875.038036312,13.5985,13.604,13.5709,13.593,47875.038
2009-11-17 12:40:00,24.61,24.66,24.56,24.59,70392.53473983162,13.5875,13.6151,13.5599,13.5764,70392.5347
2009-11-17 12:45:00,24.6,24.65,24.6,24.6,27589.004970078106,13.582,13.6096,13.582,13.582,27589.005
2009-11-17 12:50:00,24.61,24.61,24.52,24.52,28603.306623389795,13.5875,13.5875,13.5378,13.5378,28603.3066
2009-11-17 12:55:00,24.53,24.56,24.52,24.55,20083.17273557156,13.5433,13.5599,13.5378,13.5544,20083.1727
2009-11-17 13:00:00,24.54,24.56,24.47,24.47,109138.85789633838,13.5488,13.5599,13.5102,13.5102,109138.8579
2009-11-17 13:05:00,24.47,24.47,24.41,24.43,65219.59630794198,13.5102,13.5102,13.4771,13.4881,65219.5963
2009-11-17 13:10:00,24.44,24.48,24.43,24.46,35703.41819657166,13.4936,13.5157,13.4881,13.5047,35703.4182
2009-11-17 13:15:00,24.46,24.62,24.46,24.59,57206.61324677959,13.5047,13.593,13.5047,13.5764,57206.6132
2009-11-17 13:20:00,24.6,24.65,24.6,24.62,32559.08307130541,13.582,13.6096,13.582,13.593,32559.0831
2009-11-17 13:25:00,24.63,24.63,24.55,24.57,39253.47398316259,13.5985,13.5985,13.5544,13.5654,39253.474
2009-11-17 13:30:00,24.57,24.61,24.57,24.61,16735.977279642964,13.5654,13.5875,13.5654,13.5875,16735.9773
2009-11-17 13:35:00,24.61,24.64,24.61,24.63,15721.67562633127,13.5875,13.604,13.5875,13.5985,15721.6756
2009-11-17 13:40:00,24.64,24.71,24.62,24.71,45440.71406836393,13.604,13.6427,13.593,13.6427,45440.7141
2009-11-17 13:45:00,24.71,24.72,24.69,24.7,62278.12151333807,13.6427,13.6482,13.6317,13.6372,62278.1215
2009-11-17 13:50:00,24.69,24.73,24.67,24.68,24850.39050613653,13.6317,13.6537,13.6206,13.6261,24850.3905
2009-11-17 13:55:00,24.68,24.69,24.59,24.61,29516.17811137032,13.6261,13.6317,13.5764,13.5875,29516.1781
2009-11-17 14:00:00,24.61,24.64,24.58,24.63,34587.6863779288,13.5875,13.604,13.5709,13.5985,34587.6864
2009-11-17 14:05:00,24.62,24.63,24.6,24.61,38340.60249518207,13.593,13.5985,13.582,13.5875,38340.6025
2009-11-17 14:10:00,24.61,24.61,24.55,24.59,28400.44629272745,13.5875,13.5875,13.5544,13.5764,28400.4463
2009-11-17 14:15:00,24.59,24.63,24.58,24.6,32356.22274064307,13.5764,13.5985,13.5709,13.582,32356.2227
2009-11-17 14:20:00,24.59,24.62,24.56,24.57,52540.825641545794,13.5764,13.593,13.5599,13.5654,52540.8256
2009-11-17 14:25:00,24.57,24.59,24.52,24.54,43919.26158839639,13.5654,13.5764,13.5378,13.5488,43919.2616
2009-11-17 14:30:00,24.55,24.55,24.52,24.53,13997.36281570139,13.5544,13.5544,13.5378,13.5433,13997.3628
2009-11-17 14:35:00,24.53,24.59,24.53,24.59,22517.496703519628,13.5433,13.5764,13.5433,13.5764,22517.4967
2009-11-17 14:40:00,24.59,24.6,24.58,24.58,25154.68100213004,13.5764,13.582,13.5709,13.5709,25154.681
2009-11-17 14:45:00,24.59,24.59,24.52,24.56,72826.8587077797,13.5764,13.5764,13.5378,13.5599,72826.8587
2009-11-17 14:50:00,24.56,24.6,24.52,24.54,114210.36616289684,13.5599,13.582,13.5378,13.5488,114210.3662
2009-11-17 14:55:00,24.54,24.6,24.52,24.6,34587.6863779288,13.5488,13.582,13.5378,13.582,34587.6864
2009-11-17 15:00:00,24.6,24.63,24.58,24.63,36007.70869256517,13.582,13.5985,13.5709,13.5985,36007.7087
2009-11-17 15:05:00,24.63,24.65,24.59,24.61,61365.25002535754,13.5985,13.6096,13.5764,13.5875,61365.25
2009-11-17 15:10:00,24.6,24.66,24.6,24.66,34283.395881935285,13.582,13.6151,13.582,13.6151,34283.3959
2009-11-17 15:15:00,24.66,24.67,24.58,24.59,45136.423572370426,13.6151,13.6206,13.5709,13.5764,45136.4236
2009-11-17 15:20:00,24.59,24.7,24.59,24.7,42194.948777766505,13.5764,13.6372,13.5764,13.6372,42194.9488
2009-11-17 15:25:00,24.7,24.73,24.64,24.64,52236.53514555229,13.6372,13.6537,13.604,13.604,52236.5351
2009-11-17 15:30:00,24.65,24.74,24.63,24.74,94837.20458464348,13.6096,13.6593,13.5985,13.6593,94837.2046
2009-11-17 15:35:00,24.74,24.78,24.73,24.78,146160.86824221525,13.6593,13.6813,13.6537,13.6813,146160.8682
2009-11-17 15:40:00,24.78,24.82,24.75,24.81,118470.43310680595,13.6813,13.7034,13.6648,13.6979,118470.4331
2009-11-17 15:45:00,24.82,24.84,24.78,24.84,148290.9017141698,13.7034,13.7145,13.6813,13.7145,148290.9017
2009-11-17 15:50:00,24.84,24.84,24.78,24.8,77391.21614768232,13.7145,13.7145,13.6813,13.6924,77391.2161
2009-11-17 15:55:00,24.79,24.84,24.79,24.83,296683.2335936708,13.6869,13.7145,13.6869,13.709,296683.2336
2009-11-18 09:30:00,24.87,24.87,24.74,24.82,47165.02687899381,13.731,13.731,13.6593,13.7034,47165.0269
2009-11-18 09:35:00,24.82,24.82,24.65,24.75,32559.08307130541,13.7034,13.7034,13.6096,13.6648,32559.0831
2009-11-18 09:40:00,24.74,24.93,24.68,24.92,78304.08763566284,13.6593,13.7642,13.6261,13.7586,78304.0876
2009-11-18 09:45:00,24.92,24.95,24.8,24.82,73232.57936910437,13.7586,13.7752,13.6924,13.7034,73232.5794
2009-11-18 09:50:00,24.82,24.83,24.65,24.69,103965.91946444871,13.7034,13.709,13.6096,13.6317,103965.9195
2009-11-18 09:55:00,24.69,24.71,24.52,24.6,122020.48889339688,13.6317,13.6427,13.5378,13.582,122020.4889
2009-11-18 10:00:00,24.6,24.63,24.49,24.49,54975.14960949386,13.582,13.5985,13.5212,13.5212,54975.1496
2009-11-18 10:05:00,24.5,24.73,24.5,24.73,36311.99918855868,13.5268,13.6537,13.5268,13.6537,36311.9992
2009-11-18 10:10:00,24.72,24.73,24.59,24.61,44324.98224972107,13.6482,13.6537,13.5764,13.5875,44324.9822
2009-11-18 10:15:00,24.62,24.82,24.61,24.8,55583.73060148088,13.593,13.7034,13.5875,13.6924,55583.7306
2009-11-18 10:20:00,24.8,24.82,24.72,24.82,55178.00994015621,13.6924,13.7034,13.6482,13.7034,55178.0099
2009-11-18 10:25:00,24.82,24.87,24.77,24.82,45745.00456435744,13.7034,13.731,13.6758,13.7034,45745.0046
2009-11-18 10:30:00,24.82,24.88,24.77,24.82,38746.32315650675,13.7034,13.7366,13.6758,13.7034,38746.3232
2009-11-18 10:35:00,24.82,24.87,24.82,24.86,18358.85992494168,13.7034,13.731,13.7034,13.7255,18358.8599
2009-11-18 10:40:00,24.87,24.94,24.86,24.94,31646.211583324883,13.731,13.7697,13.7255,13.7697,31646.2116
2009-11-18 10:45:00,24.94,24.97,24.89,24.92,26574.703316766405,13.7697,13.7862,13.7421,13.7586,26574.7033
2009-11-18 10:50:00,24.93,24.93,24.86,24.87,15620.245461000102,13.7642,13.7642,13.7255,13.731,15620.2455
2009-11-18 10:55:00,24.88,24.92,24.84,24.91,34283.395881935285,13.7366,13.7586,13.7145,13.7531,34283.3959
2009-11-18 11:00:00,24.92,25.04,24.92,25.03,42803.52976975353,13.7586,13.8249,13.7586,13.8194,42803.5298
2009-11-18 11:05:00,25.01,25.03,24.95,24.98,57510.9037427731,13.8083,13.8194,13.7752,13.7918,57510.9037
2009-11-18 11:10:00,25.0,25.04,24.92,24.96,48889.339689623695,13.8028,13.8249,13.7586,13.7807,48889.3397
2009-11-18 11:15:00,24.97,24.98,24.94,24.97,18358.85992494168,13.7862,13.7918,13.7697,13.7862,18358.8599
2009-11-18 11:20:00,24.97,25.04,24.97,25.04,59438.07688406532,13.7862,13.8249,13.7862,13.8249,59438.0769
2009-11-18 11:25:00,25.04,25.07,25.03,25.03,50410.79216959124,13.8249,13.8415,13.8194,13.8194,50410.7922
2009-11-18 11:30:00,25.04,25.04,24.93,24.94,42397.809108428846,13.8249,13.8249,13.7642,13.7697,42397.8091
2009-11-18 11:35:00,24.94,25.02,24.93,25.02,57409.47357744193,13.7697,13.8139,13.7642,13.8139,57409.4736
2009-11-18 11:40:00,25.01,25.11,25.01,25.1,52845.116137539306,13.8083,13.8635,13.8083,13.858,52845.1161
2009-11-18 11:45:00,25.09,25.1,25.01,25.03,52540.825641545794,13.8525,13.858,13.8083,13.8194,52540.8256
2009-11-18 11:50:00,25.03,25.06,25.02,25.03,51323.66365757176,13.8194,13.8359,13.8139,13.8194,51323.6637
2009-11-18 11:55:00,25.03,25.05,25.01,25.04,26371.842986104068,13.8194,13.8304,13.8083,13.8249,26371.843
2009-11-18 12:00:00,25.04,25.04,24.98,24.99,31341.92108733137,13.8249,13.8249,13.7918,13.7973,31341.9211
2009-11-18 12:05:00,24.99,25.01,24.96,24.97,30733.34009534436,13.7973,13.8083,13.7807,13.7862,30733.3401
2009-11-18 12:10:00,24.97,25.04,24.96,24.97,26473.27315143524,13.7862,13.8249,13.7807,13.7862,26473.2732
2009-11-18 12:15:00,24.96,24.97,24.89,24.96,57510.9037427731,13.7807,13.7862,13.7421,13.7807,57510.9037
2009-11-18 12:20:00,24.95,24.97,24.93,24.97,22314.636372857287,13.7752,13.7862,13.7642,13.7862,22314.6364
2009-11-18 12:25:00,24.96,24.97,24.94,24.97,17243.128106298813,13.7807,13.7862,13.7697,13.7862,17243.1281
2009-11-18 12:30:00,24.96,25.0,24.94,24.97,58728.06572674713,13.7807,13.8028,13.7697,13.7862,58728.0657
2009-11-18 12:35:00,24.98,24.99,24.94,24.96,31646.211583324883,13.7918,13.7973,13.7697,13.7807,31646.2116
2009-11-18 12:40:00,24.96,24.99,24.96,24.99,16025.96612232478,13.7807,13.7973,13.7807,13.7973,16025.9661
2009-11-18 12:45:00,24.99,25.01,24.97,24.98,20590.323562227408,13.7973,13.8083,13.7862,13.7918,20590.3236
2009-11-18 12:50:00,24.98,24.99,24.96,24.97,13997.36281570139,13.7918,13.7973,13.7807,13.7862,13997.3628
2009-11-18 12:55:00,24.97,24.98,24.86,24.87,44527.8425803834,13.7862,13.7918,13.7255,13.731,44527.8426
2009-11-18 13:00:00,24.86,24.89,24.82,24.84,33167.664063292425,13.7255,13.7421,13.7034,13.7145,33167.6641
2009-11-18 13:05:00,24.84,24.9,24.83,24.9,19778.88223957805,13.7145,13.7476,13.709,13.7476,19778.8822
2009-11-18 13:10:00,24.89,24.92,24.87,24.87,31849.07191398722,13.7421,13.7586,13.731,13.731,31849.0719
2009-11-18 13:15:00,24.87,24.88,24.82,24.82,25864.69215944822,13.731,13.7366,13.7034,13.7034,25864.6922
2009-11-18 13:20:00,24.82,24.82,24.75,24.82,40572.06613246779,13.7034,13.7034,13.6648,13.7034,40572.0661
2009-11-18 13:25:00,24.82,24.85,24.77,24.84,36007.70869256517,13.7034,13.72,13.6758,13.7145,36007.7087
2009-11-18 13:30:00,24.83,24.89,24.8,24.82,59133.78638807181,13.709,13.7421,13.6924,13.7034,59133.7864
2009-11-18 13:35:00,24.81,24.85,24.8,24.85,10345.876863779287,13.6979,13.72,13.6924,13.72,10345.8769
2009-11-18 13:40:00,24.86,24.89,24.83,24.84,34993.40703925347,13.7255,13.7421,13.709,13.7145,34993.407
2009-11-18 13:45:00,24.84,24.85,24.82,24.85,28704.73678872097,13.7145,13.72,13.7034,13.72,28704.7368
2009-11-18 13:50:00,24.85,24.92,24.84,24.86,31747.64174865605,13.72,13.7586,13.7145,13.7255,31747.6417
2009-11-18 13:55:00,24.86,24.9,24.85,24.9,18663.150420935188,13.7255,13.7476,13.72,13.7476,18663.1504
2009-11-18 14:00:00,24.89,24.93,24.89,24.91,24647.530175474185,13.7421,13.7642,13.7421,13.7531,24647.5302
2009-11-18 14:05:00,24.91,24.96,24.9,24.96,24140.37934881834,13.7531,13.7807,13.7476,13.7807,24140.3793
2009-11-18 14:10:00,24.96,24.99,24.95,24.97,15823.10579166244,13.7807,13.7973,13.7752,13.7862,15823.1058
2009-11-18 14:15:00,24.97,24.99,24.95,24.98,47672.17770564966,13.7862,13.7973,13.7752,13.7918,47672.1777
2009-11-18 14:20:00,24.98,25.03,24.97,25.01,86215.64053149406,13.7918,13.8194,13.7862,13.8083,86215.6405
2009-11-18 14:25:00,25.0,25.01,25.0,25.0,19880.31240490922,13.8028,13.8083,13.8028,13.8028,19880.3124
2009-11-18 14:30:00,25.0,25.01,25.0,25.01,10447.307029110458,13.8028,13.8083,13.8028,13.8083,10447.307
2009-11-18 14:35:00,25.01,25.04,25.0,25.03,47469.31737498733,13.8083,13.8249,13.8028,13.8194,47469.3174
2009-11-18 14:40:00,25.04,25.08,25.03,25.06,63799.57399330561,13.8249,13.847,13.8194,13.8359,63799.574
2009-11-18 14:45:00,25.05,25.07,25.04,25.05,63901.00415863678,13.8304,13.8415,13.8249,13.8304,63901.0042
2009-11-18 14:50:00,25.05,25.07,25.04,25.05,65929.60746526017,13.8304,13.8415,13.8249,13.8304,65929.6075
2009-11-18 14:55:00,25.04,25.05,25.03,25.04,87432.8025154681,13.8249,13.8304,13.8194,13.8249,87432.8025
2009-11-18 15:00:00,25.05,25.1,25.05,25.07,108733.1372350137,13.8304,13.858,13.8304,13.8415,108733.1372
2009-11-18 15:05:00,25.07,25.12,25.07,25.1,113500.35500557866,13.8415,13.8691,13.8415,13.858,113500.355
2009-11-18 15:10:00,25.1,25.11,25.06,25.08,28501.87645805863,13.858,13.8635,13.8359,13.847,28501.8765
2009-11-18 15:15:00,25.08,25.1,25.07,25.09,96358.65706461102,13.847,13.858,13.8415,13.8525,96358.6571
2009-11-18 15:20:00,25.08,25.1,25.05,25.07,65118.16614261081,13.847,13.858,13.8304,13.8415,65118.1661
2009-11-18 15:25:00,25.07,25.11,25.06,25.1,38543.462825844406,13.8415,13.8635,13.8359,13.858,38543.4628
2009-11-18 15:30:00,25.1,25.11,25.07,25.07,53352.26696419515,13.858,13.8635,13.8415,13.8415,53352.267
2009-11-18 15:35:00,25.07,25.09,25.04,25.07,72826.8587077797,13.8415,13.8525,13.8249,13.8415,72826.8587
2009-11-18 15:40:00,25.07,25.1,25.05,25.09,115224.66781620854,13.8415,13.858,13.8304,13.8525,115224.6678
2009-11-18 15:45:00,25.09,25.14,25.06,25.14,154579.5719647023,13.8525,13.8801,13.8359,13.8801,154579.572
2009-11-18 15:50:00,25.13,25.22,25.13,25.19,191804.4426412415,13.8746,13.9243,13.8746,13.9077,191804.4426
2009-11-18 15:55:00,25.2,25.25,25.17,25.2,312100.6187240085,13.9132,13.9408,13.8967,13.9132,312100.6187
2009-11-19 09:30:00,24.89,25.0,24.68,24.81,106805.96409372149,13.7421,13.8028,13.6261,13.6979,106805.9641
2009-11-19 09:35:00,24.81,24.82,24.45,24.58,187544.3756973324,13.6979,13.7034,13.4991,13.5709,187544.3757
2009-11-19 09:40:00,24.59,24.72,24.5,24.66,120499.03641342936,13.5764,13.6482,13.5268,13.6151,120499.0364
2009-11-19 09:45:00,24.68,24.68,24.54,24.62,94634.34425398114,13.6261,13.6261,13.5488,13.593,94634.3443
2009-11-19 09:50:00,24.61,24.62,24.47,24.56,143117.96328228014,13.5875,13.593,13.5102,13.5599,143117.9633
2009-11-19 09:55:00,24.55,24.6,24.47,24.54,76478.34465970179,13.5544,13.582,13.5102,13.5488,76478.3447
2009-11-19 10:00:00,24.55,24.62,24.51,24.57,168779.79511106602,13.5544,13.593,13.5323,13.5654,168779.7951
2009-11-19 10:05:00,24.56,24.61,24.53,24.53,55888.02109747439,13.5599,13.5875,13.5433,13.5433,55888.0211
2009-11-19 10:10:00,24.54,24.65,24.53,24.59,55178.00994015621,13.5488,13.6096,13.5433,13.5764,55178.0099
2009-11-19 10:15:00,24.59,24.65,24.56,24.59,112891.77401359164,13.5764,13.6096,13.5599,13.5764,112891.774
2009-11-19 10:20:00,24.59,24.64,24.46,24.59,327112.2831930216,13.5764,13.604,13.5047,13.5764,327112.2832
2009-11-19 10:25:00,24.58,24.63,24.54,24.61,48179.32853230551,13.5709,13.5985,13.5488,13.5875,48179.3285
2009-11-19 10:30:00,24.62,24.62,24.47,24.51,99705.8525205396,13.593,13.593,13.5102,13.5323,99705.8525
2009-11-19 10:35:00,24.54,24.58,24.48,24.54,48990.76985495487,13.5488,13.5709,13.5157,13.5488,48990.7699
2009-11-19 10:40:00,24.53,24.57,24.46,24.56,129120.60046657876,13.5433,13.5654,13.5047,13.5599,129120.6005
2009-11-19 10:45:00,24.55,24.56,24.32,24.38,81346.99259559793,13.5544,13.5599,13.4274,13.4605,81346.9926
2009-11-19 10:50:00,24.38,24.4,24.35,24.38,48382.18886296784,13.4605,13.4715,13.4439,13.4605,48382.1889
2009-11-19 10:55:00,24.4,24.41,24.32,24.32,33776.24505527944,13.4715,13.4771,13.4274,13.4274,33776.2451
2009-11-19 11:00:00,24.33,24.33,24.27,24.32,86519.93102748758,13.4329,13.4329,13.3998,13.4274,86519.931
2009-11-19 11:05:00,24.32,24.35,24.3,24.3,42296.37894309768,13.4274,13.4439,13.4163,13.4163,42296.3789
2009-11-19 11:10:00,24.31,24.37,24.3,24.36,26473.27315143524,13.4219,13.455,13.4163,13.4495,26473.2732
2009-11-19 11:15:00,24.35,24.39,24.33,24.36,36717.71984988335,13.4439,13.466,13.4329,13.4495,36717.7198
2009-11-19 11:20:00,24.35,24.4,24.34,24.38,37224.870676539205,13.4439,13.4715,13.4384,13.4605,37224.8707
2009-11-19 11:25:00,24.38,24.41,24.37,24.4,31037.630591337864,13.4605,13.4771,13.455,13.4715,31037.6306
2009-11-19 11:30:00,24.39,24.43,24.38,24.4,28806.166954052136,13.466,13.4881,13.4605,13.4715,28806.167
2009-11-19 11:35:00,24.41,24.45,24.39,24.41,45339.28390303276,13.4771,13.4991,13.466,13.4771,45339.2839
2009-11-19 11:40:00,24.41,24.45,24.39,24.44,26168.982655441727,13.4771,13.4991,13.466,13.4936,26168.9827
2009-11-19 11:45:00,24.44,24.45,24.39,24.41,32863.37356729891,13.4936,13.4991,13.466,13.4771,32863.3736
2009-11-19 11:50:00,24.4,24.42,24.4,24.42,39253.47398316259,13.4715,13.4826,13.4715,13.4826,39253.474
2009-11-19 11:55:00,24.42,24.49,24.42,24.46,61365.25002535754,13.4826,13.5212,13.4826,13.5047,61365.25
2009-11-19 12:00:00,24.46,24.48,24.41,24.41,68059.64093721473,13.5047,13.5157,13.4771,13.4771,68059.6409
2009-11-19 12:05:00,24.41,24.44,24.41,24.42,29719.03844203266,13.4771,13.4936,13.4771,13.4826,29719.0384
2009-11-19 12:10:00,24.43,24.45,24.4,24.41,28299.016127396288,13.4881,13.4991,13.4715,13.4771,28299.0161
2009-11-19 12:15:00,24.41,24.47,24.4,24.47,25560.40166345471,13.4771,13.5102,13.4715,13.5102,25560.4017
2009-11-19 12:20:00,24.47,24.51,24.46,24.46,36514.85951922102,13.5102,13.5323,13.5047,13.5047,36514.8595
2009-11-19 12:25:00,24.47,24.54,24.46,24.54,46049.29506035095,13.5102,13.5488,13.5047,13.5488,46049.2951
2009-11-19 12:30:00,24.53,24.58,24.51,24.53,54467.99878283802,13.5433,13.5709,13.5323,13.5433,54467.9988
2009-11-19 12:35:00,24.52,24.57,24.52,24.57,33370.524393954765,13.5378,13.5654,13.5378,13.5654,33370.5244
2009-11-19 12:40:00,24.57,24.6,24.55,24.6,33573.3847246171,13.5654,13.582,13.5544,13.582,33573.3847
2009-11-19 12:45:00,24.6,24.64,24.59,24.62,48990.76985495487,13.582,13.604,13.5764,13.593,48990.7699
2009-11-19 12:50:00,24.61,24.62,24.52,24.56,48990.76985495487,13.5875,13.593,13.5378,13.5599,48990.7699
2009-11-19 12:55:00,24.56,24.6,24.55,24.6,25763.26199411705,13.5599,13.582,13.5544,13.582,25763.262
2009-11-19 13:00:00,24.61,24.64,24.6,24.63,24647.530175474185,13.5875,13.604,13.582,13.5985,24647.5302
2009-11-19 13:05:00,24.64,24.65,24.59,24.59,35703.41819657166,13.604,13.6096,13.5764,13.5764,35703.4182
2009-11-19 13:10:00,24.6,24.6,24.54,24.54,32559.08307130541,13.582,13.582,13.5488,13.5488,32559.0831
2009-11-19 13:15:00,24.54,24.6,24.54,24.59,43412.11076174054,13.5488,13.582,13.5488,13.5764,43412.1108
2009-11-19 13:20:00,24.59,24.64,24.59,24.63,32153.362409980728,13.5764,13.604,13.5764,13.5985,32153.3624
2009-11-19 13:25:00,24.63,24.65,24.62,24.64,27893.29546607161,13.5985,13.6096,13.593,13.604,27893.2955
2009-11-19 13:30:00,24.64,24.64,24.57,24.57,47266.45704432498,13.604,13.604,13.5654,13.5654,47266.457
2009-11-19 13:35:00,24.58,24.69,24.58,24.68,35297.69753524698,13.5709,13.6317,13.5709,13.6261,35297.6975
2009-11-19 13:40:00,24.68,24.7,24.67,24.69,24850.39050613653,13.6261,13.6372,13.6206,13.6317,24850.3905
2009-11-19 13:45:00,24.69,24.73,24.69,24.73,43716.40125773405,13.6317,13.6537,13.6317,13.6537,43716.4013
2009-11-19 13:50:00,24.73,24.79,24.73,24.78,58322.34506542246,13.6537,13.6869,13.6537,13.6813,58322.3451
2009-11-19 13:55:00,24.77,24.78,24.73,24.76,51120.80332690942,13.6758,13.6813,13.6537,13.6703,51120.8033
2009-11-19 14:00:00,24.75,24.77,24.69,24.69,26067.55249011056,13.6648,13.6758,13.6317,13.6317,26067.5525
2009-11-19 14:05:00,24.68,24.69,24.63,24.68,89461.40582209149,13.6261,13.6317,13.5985,13.6261,89461.4058
2009-11-19 14:10:00,24.69,24.69,24.63,24.64,102444.4669844812,13.6317,13.6317,13.5985,13.604,102444.467
2009-11-19 14:15:00,24.63,24.65,24.62,24.62,30327.61943401968,13.5985,13.6096,13.593,13.593,30327.6194
2009-11-19 14:20:00,24.62,24.71,24.62,24.71,50005.07150826656,13.593,13.6427,13.593,13.6427,50005.0715
2009-11-19 14:25:00,24.71,24.71,24.66,24.66,48990.76985495487,13.6427,13.6427,13.6151,13.6151,48990.7699
2009-11-19 14:30:00,24.66,24.69,24.64,24.67,43209.2504310782,13.6151,13.6317,13.604,13.6206,43209.2504
2009-11-19 14:35:00,24.67,24.69,24.61,24.61,40774.92646313013,13.6206,13.6317,13.5875,13.5875,40774.9265
2009-11-19 14:40:00,24.61,24.71,24.61,24.68,33877.67522061061,13.5875,13.6427,13.5875,13.6261,33877.6752
2009-11-19 14:45:00,24.68,24.68,24.62,24.67,46353.58555634446,13.6261,13.6261,13.593,13.6206,46353.5856
2009-11-19 14:50:00,24.67,24.73,24.67,24.72,49802.21117760422,13.6206,13.6537,13.6206,13.6482,49802.2112
2009-11-19 14:55:00,24.72,24.73,24.67,24.67,22821.78719951313,13.6482,13.6537,13.6206,13.6206,22821.7872
2009-11-19 15:00:00,24.67,24.67,24.6,24.63,62278.12151333807,13.6206,13.6206,13.582,13.5985,62278.1215
2009-11-19 15:05:00,24.63,24.64,24.57,24.6,44426.41241505224,13.5985,13.604,13.5654,13.582,44426.4124
2009-11-19 15:10:00,24.61,24.63,24.58,24.6,37630.59133786388,13.5875,13.5985,13.5709,13.582,37630.5913
2009-11-19 15:15:00,24.59,24.66,24.58,24.65,36819.15001521452,13.5764,13.6151,13.5709,13.6096,36819.15
2009-11-19 15:20:00,24.65,24.65,24.59,24.61,34283.395881935285,13.6096,13.6096,13.5764,13.5875,34283.3959
2009-11-19 15:25:00,24.62,24.62,24.56,24.59,60959.52936403286,13.593,13.593,13.5599,13.5764,60959.5294
2009-11-19 15:30:00,24.59,24.63,24.55,24.62,52236.53514555229,13.5764,13.5985,13.5544,13.593,52236.5351
2009-11-19 15:35:00,24.63,24.63,24.53,24.54,77492.6463130135,13.5985,13.5985,13.5433,13.5488,77492.6463
2009-11-19 15:40:00,24.55,24.67,24.53,24.63,132974.9467491632,13.5544,13.6206,13.5433,13.5985,132974.9467
2009-11-19 15:45:00,24.63,24.66,24.61,24.65,144842.27609291003,13.5985,13.6151,13.5875,13.6096,144842.2761
2009-11-19 15:50:00,24.65,24.67,24.6,24.6,122426.20955472156,13.6096,13.6206,13.582,13.582,122426.2096
2009-11-19 15:55:00,24.6,24.66,24.6,24.62,174459.88436961154,13.582,13.6151,13.582,13.593,174459.8844
2009-11-20 09:30:00,24.15,24.41,24.11,24.39,462622.984075464,13.3335,13.4771,13.3114,13.466,462622.9841
2009-11-20 09:35:00,24.4,24.62,24.4,24.59,126179.12567197483,13.4715,13.593,13.4715,13.5764,126179.1257
2009-11-20 09:40:00,24.6,24.61,24.45,24.46,66436.75829191602,13.582,13.5875,13.4991,13.5047,66436.7583
2009-11-20 09:45:00,24.46,24.5,24.36,24.41,75362.61284105893,13.5047,13.5268,13.4495,13.4771,75362.6128
2009-11-20 09:50:00,24.41,24.45,24.26,24.26,51019.37316157825,13.4771,13.4991,13.3942,13.3942,51019.3732
2009-11-20 09:55:00,24.27,24.34,24.23,24.3,76782.6351556953,13.3998,13.4384,13.3777,13.4163,76782.6352
2009-11-20 10:00:00,24.29,24.3,24.18,24.2,95445.78557663049,13.4108,13.4163,13.3501,13.3611,95445.7856
2009-11-20 10:05:00,24.21,24.29,24.15,24.29,103661.62896845522,13.3666,13.4108,13.3335,13.4108,103661.629
2009-11-20 10:10:00,24.29,24.49,24.27,24.44,80129.8306116239,13.4108,13.5212,13.3998,13.4936,80129.8306
2009-11-20 10:15:00,24.43,24.45,24.36,24.4,66031.03763059134,13.4881,13.4991,13.4495,13.4715,66031.0376
2009-11-20 10:20:00,24.42,24.46,24.32,24.37,100415.8636778578,13.4826,13.5047,13.4274,13.455,100415.8637
2009-11-20 10:25:00,24.36,24.43,24.35,24.42,41079.216959123645,13.4495,13.4881,13.4439,13.4826,41079.217
2009-11-20 10:30:00,24.43,24.44,24.36,24.38,52033.67481488995,13.4881,13.4936,13.4495,13.4605,52033.6748
2009-11-20 10:35:00,24.39,24.39,24.3,24.33,46150.72522568212,13.466,13.466,13.4163,13.4329,46150.7252
2009-11-20 10:40:00,24.33,24.34,24.19,24.2,37224.870676539205,13.4329,13.4384,13.3556,13.3611,37224.8707
2009-11-20 10:45:00,24.19,24.34,24.19,24.32,36920.580180545694,13.3556,13.4384,13.3556,13.4274,36920.5802
2009-11-20 10:50:00,24.31,24.34,24.26,24.31,33674.81488994827,13.4219,13.4384,13.3942,13.4219,33674.8149
2009-11-20 10:55:00,24.31,24.35,24.3,24.32,20083.17273557156,13.4219,13.4439,13.4163,13.4274,20083.1727
2009-11-20 11:00:00,24.32,24.4,24.3,24.4,35094.83720458464,13.4274,13.4715,13.4163,13.4715,35094.8372
2009-11-20 11:05:00,24.39,24.41,24.35,24.37,21300.3347195456,13.466,13.4771,13.4439,13.455,21300.3347
2009-11-20 11:10:00,24.38,24.45,24.35,24.42,33066.233897961254,13.4605,13.4991,13.4439,13.4826,33066.2339
2009-11-20 11:15:00,24.43,24.44,24.3,24.39,44629.272745714574,13.4881,13.4936,13.4163,13.466,44629.2727
2009-11-20 11:20:00,24.39,24.43,24.37,24.42,36514.85951922102,13.466,13.4881,13.455,13.4826,36514.8595
2009-11-20 11:25:00,24.42,24.42,24.31,24.35,26067.55249011056,13.4826,13.4826,13.4219,13.4439,26067.5525
2009-11-20 11:30:00,24.35,24.43,24.35,24.42,40572.06613246779,13.4439,13.4881,13.4439,13.4826,40572.0661
2009-11-20 11:35:00,24.42,24.45,24.39,24.43,59640.93721472766,13.4826,13.4991,13.466,13.4881,59640.9372
2009-11-20 11:40:00,24.43,24.49,24.42,24.48,40977.78679379248,13.4881,13.5212,13.4826,13.5157,40977.7868
2009-11-20 11:45:00,24.48,24.57,24.48,24.53,78506.94796632518,13.5157,13.5654,13.5157,13.5433,78506.948
2009-11-20 11:50:00,24.52,24.58,24.51,24.58,25458.97149812354,13.5378,13.5709,13.5323,13.5709,25458.9715
2009-11-20 11:55:00,24.58,24.62,24.57,24.6,51932.24464955878,13.5709,13.593,13.5654,13.582,51932.2446
2009-11-20 12:00:00,24.61,24.61,24.57,24.61,71406.83639314333,13.5875,13.5875,13.5654,13.5875,71406.8364
2009-11-20 12:05:00,24.61,24.7,24.6,24.66,126381.9860026372,13.5875,13.6372,13.582,13.6151,126381.986
2009-11-20 12:10:00,24.65,24.68,24.62,24.68,32559.08307130541,13.6096,13.6261,13.593,13.6261,32559.0831
2009-11-20 12:15:00,24.68,24.72,24.64,24.64,41383.50745511715,13.6261,13.6482,13.604,13.604,41383.5075
2009-11-20 12:20:00,24.64,24.64,24.55,24.56,30834.770260675527,13.604,13.604,13.5544,13.5599,30834.7703
2009-11-20 12:25:00,24.55,24.55,24.49,24.53,16634.547114311797,13.5544,13.5544,13.5212,13.5433,16634.5471
2009-11-20 12:30:00,24.53,24.54,24.5,24.51,16938.837610305305,13.5433,13.5488,13.5268,13.5323,16938.8376
2009-11-20 12:35:00,24.51,24.53,24.5,24.5,11563.038847753322,13.5323,13.5433,13.5268,13.5268,11563.0388
2009-11-20 12:40:00,24.5,24.51,24.47,24.48,26878.99381275992,13.5268,13.5323,13.5102,13.5157,26878.9938
2009-11-20 12:45:00,24.47,24.48,24.44,24.44,12171.61983974034,13.5102,13.5157,13.4936,13.4936,12171.6198
2009-11-20 12:50:00,24.44,24.45,24.4,24.43,25560.40166345471,13.4936,13.4991,13.4715,13.4881,25560.4017
2009-11-20 12:55:00,24.43,24.68,24.38,24.41,52236.53514555229,13.4881,13.6261,13.4605,13.4771,52236.5351
2009-11-20 13:00:00,24.4,24.42,24.39,24.41,27690.435135409272,13.4715,13.4826,13.466,13.4771,27690.4351
2009-11-20 13:05:00,24.41,24.42,24.38,24.4,22010.34587686378,13.4771,13.4826,13.4605,13.4715,22010.3459
2009-11-20 13:10:00,24.4,24.43,24.4,24.42,9635.865706461102,13.4715,13.4881,13.4715,13.4826,9635.8657
2009-11-20 13:15:00,24.42,24.42,24.4,24.4,19576.02190891571,13.4826,13.4826,13.4715,13.4715,19576.0219
2009-11-20 13:20:00,24.41,24.43,24.4,24.41,10041.58636778578,13.4771,13.4881,13.4715,13.4771,10041.5864
2009-11-20 13:25:00,24.42,24.42,24.4,24.42,22923.217364844302,13.4826,13.4826,13.4715,13.4826,22923.2174
2009-11-20 13:30:00,24.41,24.43,24.41,24.43,15214.524799675424,13.4771,13.4881,13.4771,13.4881,15214.5248
2009-11-20 13:35:00,24.43,24.44,24.41,24.44,19271.731412922203,13.4881,13.4936,13.4771,13.4936,19271.7314
2009-11-20 13:40:00,24.44,24.53,24.44,24.51,42600.66943909119,13.4936,13.5433,13.4936,13.5323,42600.6694
2009-11-20 13:45:00,24.51,24.54,24.5,24.51,47570.747540318494,13.5323,13.5488,13.5268,13.5323,47570.7475
2009-11-20 13:50:00,24.51,24.61,24.51,24.57,93417.1822700071,13.5323,13.5875,13.5323,13.5654,93417.1823
2009-11-20 13:55:00,24.57,24.59,24.54,24.54,27791.86530074044,13.5654,13.5764,13.5488,13.5488,27791.8653
2009-11-20 14:00:00,24.54,24.58,24.54,24.58,25154.68100213004,13.5488,13.5709,13.5488,13.5709,25154.681
2009-11-20 14:05:00,24.58,24.58,24.51,24.53,20793.183892889745,13.5709,13.5709,13.5323,13.5433,20793.1839
2009-11-20 14:10:00,24.53,24.53,24.49,24.52,14910.234303681917,13.5433,13.5433,13.5212,13.5378,14910.2343
2009-11-20 14:15:00,24.51,24.56,24.5,24.54,21401.764884876764,13.5323,13.5599,13.5268,13.5488,21401.7649
2009-11-20 14:20:00,24.54,24.56,24.52,24.54,23633.22852216249,13.5488,13.5599,13.5378,13.5488,23633.2285
2009-11-20 14:25:00,24.55,24.56,24.52,24.55,22923.217364844302,13.5544,13.5599,13.5378,13.5544,22923.2174
2009-11-20 14:30:00,24.54,24.54,24.5,24.51,38239.172329850895,13.5488,13.5488,13.5268,13.5323,38239.1723
2009-11-20 14:35:00,24.5,24.57,24.5,24.57,31950.50207931839,13.5268,13.5654,13.5268,13.5654,31950.5021
2009-11-20 14:40:00,24.56,24.57,24.54,24.55,23430.36819150015,13.5599,13.5654,13.5488,13.5544,23430.3682
2009-11-20 14:45:00,24.55,24.55,24.51,24.52,38442.03266051324,13.5544,13.5544,13.5323,13.5378,38442.0327
2009-11-20 14:50:00,24.53,24.53,24.49,24.5,21401.764884876764,13.5433,13.5433,13.5212,13.5268,21401.7649
2009-11-20 14:55:00,24.5,24.5,24.46,24.47,43412.11076174054,13.5268,13.5268,13.5047,13.5102,43412.1108
2009-11-20 15:00:00,24.47,24.48,24.44,24.48,34689.11654325997,13.5102,13.5157,13.4936,13.5157,34689.1165
2009-11-20 15:05:00,24.49,24.51,24.48,24.49,29009.02728471448,13.5212,13.5323,13.5157,13.5212,29009.0273
2009-11-20 15:10:00,24.49,24.5,24.47,24.47,16634.547114311797,13.5212,13.5268,13.5102,13.5102,16634.5471
2009-11-20 15:15:00,24.47,24.48,24.46,24.46,30124.759103357337,13.5102,13.5157,13.5047,13.5047,30124.7591
2009-11-20 15:20:00,24.46,24.53,24.46,24.53,64915.30581194847,13.5047,13.5433,13.5047,13.5433,64915.3058
2009-11-20 15:25:00,24.52,24.54,24.5,24.51,60553.808702708186,13.5378,13.5488,13.5268,13.5323,60553.8087
2009-11-20 15:30:00,24.52,24.55,24.5,24.53,59438.07688406532,13.5378,13.5544,13.5268,13.5433,59438.0769
2009-11-20 15:35:00,24.53,24.59,24.52,24.55,94634.34425398114,13.5433,13.5764,13.5378,13.5544,94634.3443
2009-11-20 15:40:00,24.55,24.58,24.55,24.56,52033.67481488995,13.5544,13.5709,13.5544,13.5599,52033.6748
2009-11-20 15:45:00,24.55,24.56,24.5,24.53,60959.52936403286,13.5544,13.5599,13.5268,13.5433,60959.5294
2009-11-20 15:50:00,24.52,24.54,24.51,24.51,57916.624404097776,13.5378,13.5488,13.5323,13.5323,57916.6244
2009-11-20 15:55:00,24.52,24.55,24.52,24.52,153869.5608073841,13.5378,13.5544,13.5378,13.5378,153869.5608
2009-11-23 09:30:00,24.89,25.13,24.89,25.0,51932.24464955878,13.7421,13.8746,13.7421,13.8028,51932.2446
2009-11-23 09:35:00,25.0,25.11,24.96,25.06,25053.250836798863,13.8028,13.8635,13.7807,13.8359,25053.2508
2009-11-23 09:40:00,25.06,25.19,25.06,25.16,56902.32275078609,13.8359,13.9077,13.8359,13.8911,56902.3228
2009-11-23 09:45:00,25.19,25.29,25.1,25.12,104980.22111776042,13.9077,13.9629,13.858,13.8691,104980.2211
2009-11-23 09:50:00,25.12,25.14,25.05,25.08,49802.21117760422,13.8691,13.8801,13.8304,13.847,49802.2112
2009-11-23 09:55:00,25.08,25.2,25.06,25.18,51019.37316157825,13.847,13.9132,13.8359,13.9022,51019.3732
2009-11-23 10:00:00,25.19,25.25,25.08,25.13,113500.35500557866,13.9077,13.9408,13.847,13.8746,113500.355
2009-11-23 10:05:00,25.13,25.17,25.11,25.14,61263.81986002637,13.8746,13.8967,13.8635,13.8801,61263.8199
2009-11-23 10:10:00,25.13,25.14,25.08,25.13,30834.770260675527,13.8746,13.8801,13.847,13.8746,30834.7703
2009-11-23 10:15:00,25.12,25.14,25.07,25.07,35601.98803124049,13.8691,13.8801,13.8415,13.8415,35601.988
2009-11-23 10:20:00,25.09,25.12,25.05,25.07,43209.2504310782,13.8525,13.8691,13.8304,13.8415,43209.2504
2009-11-23 10:25:00,25.07,25.12,25.02,25.1,42904.95993508469,13.8415,13.8691,13.8139,13.858,42904.9599
2009-11-23 10:30:00,25.1,25.11,25.04,25.06,31037.630591337864,13.858,13.8635,13.8249,13.8359,31037.6306
2009-11-23 10:35:00,25.06,25.12,25.05,25.1,17953.139263617,13.8359,13.8691,13.8304,13.858,17953.1393
2009-11-23 10:40:00,25.1,25.11,25.05,25.05,38442.03266051324,13.858,13.8635,13.8304,13.8304,38442.0327
2009-11-23 10:45:00,25.06,25.07,25.03,25.06,36413.42935388985,13.8359,13.8415,13.8194,13.8359,36413.4294
2009-11-23 10:50:00,25.07,25.07,24.97,24.99,72826.8587077797,13.8415,13.8415,13.7862,13.7973,72826.8587
2009-11-23 10:55:00,24.98,25.01,24.96,25.0,54670.85911350035,13.7918,13.8083,13.7807,13.8028,54670.8591
2009-11-23 11:00:00,25.0,25.04,25.0,25.01,20590.323562227408,13.8028,13.8249,13.8028,13.8083,20590.3236
2009-11-23 11:05:00,25.02,25.02,24.96,24.99,38847.75332183792,13.8139,13.8139,13.7807,13.7973,38847.7533
2009-11-23 11:10:00,24.99,25.03,24.99,25.02,24038.94918348717,13.7973,13.8194,13.7973,13.8139,24038.9492
2009-11-23 11:15:00,25.02,25.12,25.02,25.12,45643.57439902627,13.8139,13.8691,13.8139,13.8691,45643.5744
2009-11-23 11:20:00,25.13,25.14,25.11,25.11,52135.10498022112,13.8746,13.8801,13.8635,13.8635,52135.105
2009-11-23 11:25:00,25.11,25.14,25.06,25.07,30834.770260675527,13.8635,13.8801,13.8359,13.8415,30834.7703
2009-11-23 11:30:00,25.07,25.11,25.05,25.06,69175.37275585759,13.8415,13.8635,13.8304,13.8359,69175.3728
2009-11-23 11:35:00,25.06,25.07,25.01,25.03,48990.76985495487,13.8359,13.8415,13.8083,13.8194,48990.7699
2009-11-23 11:40:00,25.04,25.06,24.98,25.0,48787.909524292525,13.8249,13.8359,13.7918,13.8028,48787.9095
2009-11-23 11:45:00,25.0,25.05,24.97,24.97,44020.69175372756,13.8028,13.8304,13.7862,13.7862,44020.6918
2009-11-23 11:50:00,24.97,25.0,24.93,24.94,35297.69753524698,13.7862,13.8028,13.7642,13.7697,35297.6975
2009-11-23 11:55:00,24.95,24.95,24.89,24.9,36616.28968455218,13.7752,13.7752,13.7421,13.7476,36616.2897
2009-11-23 12:00:00,24.9,24.91,24.87,24.89,28096.15579673395,13.7476,13.7531,13.731,13.7421,28096.1558
2009-11-23 12:05:00,24.89,24.9,24.88,24.89,43006.39010041586,13.7421,13.7476,13.7366,13.7421,43006.3901
2009-11-23 12:10:00,24.88,24.89,24.82,24.82,40064.91530581195,13.7366,13.7421,13.7034,13.7034,40064.9153
2009-11-23 12:15:00,24.82,24.85,24.81,24.82,46556.4458870068,13.7034,13.72,13.6979,13.7034,46556.4459
2009-11-23 12:20:00,24.82,24.84,24.82,24.82,34486.256212597626,13.7034,13.7145,13.7034,13.7034,34486.2562
2009-11-23 12:25:00,24.82,24.82,24.8,24.8,26067.55249011056,13.7034,13.7034,13.6924,13.6924,26067.5525
2009-11-23 12:30:00,24.8,24.82,24.71,24.82,95750.076072624,13.6924,13.7034,13.6427,13.7034,95750.0761
2009-11-23 12:35:00,24.82,24.88,24.81,24.86,85911.35003550055,13.7034,13.7366,13.6979,13.7255,85911.35
2009-11-23 12:40:00,24.87,24.88,24.82,24.82,59742.36738005883,13.731,13.7366,13.7034,13.7034,59742.3674
2009-11-23 12:45:00,24.82,24.86,24.82,24.82,34080.53555127295,13.7034,13.7255,13.7034,13.7034,34080.5356
2009-11-23 12:50:00,24.82,24.88,24.81,24.83,55076.57977482503,13.7034,13.7366,13.6979,13.709,55076.5798
2009-11-23 12:55:00,24.84,24.89,24.83,24.89,28096.15579673395,13.7145,13.7421,13.709,13.7421,28096.1558
2009-11-23 13:00:00,24.88,24.88,24.82,24.83,47976.46820164317,13.7366,13.7366,13.7034,13.709,47976.4682
2009-11-23 13:05:00,24.82,24.84,24.82,24.84,23328.938026168984,13.7034,13.7145,13.7034,13.7145,23328.938
2009-11-23 13:10:00,24.83,24.88,24.83,24.88,28299.016127396288,13.709,13.7366,13.709,13.7366,28299.0161
2009-11-23 13:15:00,24.87,24.87,24.8,24.82,51425.09382290293,13.731,13.731,13.6924,13.7034,51425.0938
2009-11-23 13:20:00,24.82,24.82,24.81,24.81,40064.91530581195,13.7034,13.7034,13.6979,13.6979,40064.9153
2009-11-23 13:25:00,24.82,24.84,24.81,24.81,53555.12729485749,13.7034,13.7145,13.6979,13.6979,53555.1273
2009-11-23 13:30:00,24.81,24.82,24.78,24.8,36717.71984988335,13.6979,13.7034,13.6813,13.6924,36717.7198
2009-11-23 13:35:00,24.79,24.81,24.79,24.81,66233.89796125368,13.6869,13.6979,13.6869,13.6979,66233.898
2009-11-23 13:40:00,24.8,24.81,24.74,24.77,63698.14382797444,13.6924,13.6979,13.6593,13.6758,63698.1438
2009-11-23 13:45:00,24.77,24.79,24.72,24.72,45542.1442336951,13.6758,13.6869,13.6482,13.6482,45542.1442
2009-11-23 13:50:00,24.72,24.73,24.69,24.69,56090.88142813673,13.6482,13.6537,13.6317,13.6317,56090.8814
2009-11-23 13:55:00,24.69,24.73,24.69,24.7,30733.34009534436,13.6317,13.6537,13.6317,13.6372,30733.3401
2009-11-23 14:00:00,24.71,24.71,24.64,24.65,87939.95334212395,13.6427,13.6427,13.604,13.6096,87939.9533
2009-11-23 14:05:00,24.64,24.67,24.63,24.64,70392.53473983162,13.604,13.6206,13.5985,13.604,70392.5347
2009-11-23 14:10:00,24.64,24.65,24.54,24.6,125570.54467998784,13.604,13.6096,13.5488,13.582,125570.5447
2009-11-23 14:15:00,24.6,24.61,24.58,24.6,38239.172329850895,13.582,13.5875,13.5709,13.582,38239.1723
2009-11-23 14:20:00,24.6,24.61,24.58,24.58,74246.88102241607,13.582,13.5875,13.5709,13.5709,74246.881
2009-11-23 14:25:00,24.59,24.61,24.58,24.61,47165.02687899381,13.5764,13.5875,13.5709,13.5875,47165.0269
2009-11-23 14:30:00,24.61,24.69,24.6,24.69,68363.93143320824,13.5875,13.6317,13.582,13.6317,68363.9314
2009-11-23 14:35:00,24.69,24.78,24.68,24.76,53757.98762551983,13.6317,13.6813,13.6261,13.6703,53757.9876
2009-11-23 14:40:00,24.76,24.79,24.75,24.78,20894.614058220915,13.6703,13.6869,13.6648,13.6813,20894.6141
2009-11-23 14:45:00,24.79,24.81,24.79,24.81,24951.820671467696,13.6869,13.6979,13.6869,13.6979,24951.8207
2009-11-23 14:50:00,24.82,24.83,24.82,24.82,27183.284308753424,13.7034,13.709,13.7034,13.7034,27183.2843
2009-11-23 14:55:00,24.82,24.82,24.79,24.8,23836.08885282483,13.7034,13.7034,13.6869,13.6924,23836.0889
2009-11-23 15:00:00,24.8,24.82,24.78,24.81,60249.518206714674,13.6924,13.7034,13.6813,13.6979,60249.5182
2009-11-23 15:05:00,24.81,24.83,24.81,24.82,37934.88183385739,13.6979,13.709,13.6979,13.7034,37934.8818
2009-11-23 15:10:00,24.83,24.87,24.82,24.87,35601.98803124049,13.709,13.731,13.7034,13.731,35601.988
2009-11-23 15:15:00,24.87,24.89,24.87,24.88,38949.18348716908,13.731,13.7421,13.731,13.7366,38949.1835
2009-11-23 15:20:00,24.88,24.88,24.82,24.83,37630.59133786388,13.7366,13.7366,13.7034,13.709,37630.5913
2009-11-23 15:25:00,24.82,24.87,24.82,24.84,50512.22233492241,13.7034,13.731,13.7034,13.7145,50512.2223
2009-11-23 15:30:00,24.84,24.84,24.76,24.76,46150.72522568212,13.7145,13.7145,13.6703,13.6703,46150.7252
2009-11-23 15:35:00,24.76,24.76,24.71,24.74,96257.22689927983,13.6703,13.6703,13.6427,13.6593,96257.2269
2009-11-23 15:40:00,24.75,24.75,24.7,24.7,112181.76285627346,13.6648,13.6648,13.6372,13.6372,112181.7629
2009-11-23 15:45:00,24.71,24.81,24.67,24.8,203874.63231565067,13.6427,13.6979,13.6206,13.6924,203874.6323
2009-11-23 15:50:00,24.8,24.82,24.78,24.82,247286.7430773912,13.6924,13.7034,13.6813,13.7034,247286.7431
2009-11-23 15:55:00,24.82,24.85,24.81,24.84,226493.55918450147,13.7034,13.72,13.6979,13.7145,226493.5592
2009-11-24 09:30:00,24.81,24.94,24.8,24.87,75768.33350238361,13.6979,13.7697,13.6924,13.731,75768.3335
2009-11-24 09:35:00,24.87,24.95,24.82,24.88,65625.31696926666,13.731,13.7752,13.7034,13.7366,65625.317
2009-11-24 09:40:00,24.88,25.0,24.85,24.85,100517.29384318896,13.7366,13.8028,13.72,13.72,100517.2938
2009-11-24 09:45:00,24.84,24.97,24.82,24.96,98488.69053656555,13.7145,13.7862,13.7034,13.7807,98488.6905
2009-11-24 09:50:00,24.94,24.95,24.68,24.75,125773.40501065017,13.7697,13.7752,13.6261,13.6648,125773.405
2009-11-24 09:55:00,24.74,24.85,24.71,24.78,65118.16614261081,13.6593,13.72,13.6427,13.6813,65118.1661
2009-11-24 10:00:00,24.79,24.93,24.72,24.82,125367.68434932549,13.6869,13.7642,13.6482,13.7034,125367.6843
2009-11-24 10:05:00,24.83,24.89,24.65,24.7,57003.75291611726,13.709,13.7421,13.6096,13.6372,57003.7529
2009-11-24 10:10:00,24.7,24.86,24.67,24.85,66538.18845724719,13.6372,13.7255,13.6206,13.72,66538.1885
2009-11-24 10:15:00,24.85,24.86,24.75,24.75,54467.99878283802,13.72,13.7255,13.6648,13.6648,54467.9988
2009-11-24 10:20:00,24.76,24.83,24.72,24.83,33877.67522061061,13.6703,13.709,13.6482,13.709,33877.6752
2009-11-24 10:25:00,24.82,24.83,24.77,24.82,24951.820671467696,13.7034,13.709,13.6758,13.7034,24951.8207
2009-11-24 10:30:00,24.82,24.9,24.8,24.86,65929.60746526017,13.7034,13.7476,13.6924,13.7255,65929.6075
2009-11-24 10:35:00,24.85,24.98,24.85,24.94,129424.89096257227,13.72,13.7918,13.72,13.7697,129424.891
2009-11-24 10:40:00,24.95,25.01,24.94,24.97,65929.60746526017,13.7752,13.8083,13.7697,13.7862,65929.6075
2009-11-24 10:45:00,24.97,25.08,24.97,25.04,94127.19342732528,13.7862,13.847,13.7862,13.8249,94127.1934
2009-11-24 10:50:00,25.04,25.06,24.99,25.02,65625.31696926666,13.8249,13.8359,13.7973,13.8139,65625.317
2009-11-24 10:55:00,25.02,25.02,24.91,24.92,36819.15001521452,13.8139,13.8139,13.7531,13.7586,36819.15
2009-11-24 11:00:00,24.92,24.94,24.91,24.92,67755.35044122122,13.7586,13.7697,13.7531,13.7586,67755.3504
2009-11-24 11:05:00,24.92,24.93,24.85,24.89,38442.03266051324,13.7586,13.7642,13.72,13.7421,38442.0327
2009-11-24 11:10:00,24.89,24.9,24.82,24.85,57916.624404097776,13.7421,13.7476,13.7034,13.72,57916.6244
2009-11-24 11:15:00,24.85,24.85,24.75,24.8,74246.88102241607,13.72,13.72,13.6648,13.6924,74246.881
2009-11-24 11:20:00,24.81,24.84,24.79,24.82,68769.65209453291,13.6979,13.7145,13.6869,13.7034,68769.6521
2009-11-24 11:25:00,24.82,24.82,24.76,24.77,65321.02647327315,13.7034,13.7034,13.6703,13.6758,65321.0265
2009-11-24 11:30:00,24.77,24.88,24.71,24.86,88954.25499543564,13.6758,13.7366,13.6427,13.7255,88954.255
2009-11-24 11:35:00,24.85,24.85,24.81,24.82,43209.2504310782,13.72,13.72,13.6979,13.7034,43209.2504
2009-11-24 11:40:00,24.81,24.83,24.8,24.81,32356.22274064307,13.6979,13.709,13.6924,13.6979,32356.2227
2009-11-24 11:45:00,24.8,24.83,24.78,24.82,31849.07191398722,13.6924,13.709,13.6813,13.7034,31849.0719
2009-11-24 11:50:00,24.82,24.87,24.8,24.85,39253.47398316259,13.7034,13.731,13.6924,13.72,39253.474
2009-11-24 11:55:00,24.86,24.88,24.82,24.84,25053.250836798863,13.7255,13.7366,13.7034,13.7145,25053.2508
2009-11-24 12:00:00,24.85,24.88,24.82,24.84,42194.948777766505,13.72,13.7366,13.7034,13.7145,42194.9488
2009-11-24 12:05:00,24.84,24.84,24.79,24.8,32356.22274064307,13.7145,13.7145,13.6869,13.6924,32356.2227
2009-11-24 12:10:00,24.8,24.82,24.79,24.8,31646.211583324883,13.6924,13.7034,13.6869,13.6924,31646.2116
2009-11-24 12:15:00,24.8,24.82,24.8,24.81,36616.28968455218,13.6924,13.7034,13.6924,13.6979,36616.2897
2009-11-24 12:20:00,24.81,24.81,24.75,24.75,42397.809108428846,13.6979,13.6979,13.6648,13.6648,42397.8091
2009-11-24 12:25:00,24.76,24.76,24.7,24.71,29516.17811137032,13.6703,13.6703,13.6372,13.6427,29516.1781
2009-11-24 12:30:00,24.71,24.79,24.71,24.77,30530.47976468201,13.6427,13.6869,13.6427,13.6758,30530.4798
2009-11-24 12:35:00,24.77,24.8,24.76,24.76,25458.97149812354,13.6758,13.6924,13.6703,13.6703,25458.9715
2009-11-24 12:40:00,24.76,24.79,24.7,24.71,47976.46820164317,13.6703,13.6869,13.6372,13.6427,47976.4682
2009-11-24 12:45:00,24.72,24.76,24.71,24.75,31646.211583324883,13.6482,13.6703,13.6427,13.6648,31646.2116
2009-11-24 12:50:00,24.76,24.76,24.68,24.69,42600.66943909119,13.6703,13.6703,13.6261,13.6317,42600.6694
2009-11-24 12:55:00,24.69,24.72,24.67,24.68,21908.91571153261,13.6317,13.6482,13.6206,13.6261,21908.9157
2009-11-24 13:00:00,24.68,24.72,24.67,24.68,82767.0149102343,13.6261,13.6482,13.6206,13.6261,82767.0149
2009-11-24 13:05:00,24.69,24.82,24.68,24.8,37732.02150319505,13.6317,13.7034,13.6261,13.6924,37732.0215
2009-11-24 13:10:00,24.8,24.8,24.74,24.79,44324.98224972107,13.6924,13.6924,13.6593,13.6869,44324.9822
2009-11-24 13:15:00,24.78,24.79,24.72,24.73,31443.35125266254,13.6813,13.6869,13.6482,13.6537,31443.3513
2009-11-24 13:20:00,24.72,24.73,24.7,24.71,22517.496703519628,13.6482,13.6537,13.6372,13.6427,22517.4967
2009-11-24 13:25:00,24.71,24.71,24.69,24.69,21908.91571153261,13.6427,13.6427,13.6317,13.6317,21908.9157
2009-11-24 13:30:00,24.7,24.7,24.67,24.67,30733.34009534436,13.6372,13.6372,13.6206,13.6206,30733.3401
2009-11-24 13:35:00,24.67,24.68,24.66,24.67,40166.34547114312,13.6206,13.6261,13.6151,13.6206,40166.3455
2009-11-24 13:40:00,24.66,24.72,24.66,24.71,43919.26158839639,13.6151,13.6482,13.6151,13.6427,43919.2616
2009-11-24 13:45:00,24.72,24.75,24.71,24.74,21503.19505020793,13.6482,13.6648,13.6427,13.6593,21503.1951
2009-11-24 13:50:00,24.74,24.74,24.71,24.71,23126.077695506643,13.6593,13.6593,13.6427,13.6427,23126.0777
2009-11-24 13:55:00,24.72,24.72,24.7,24.7,23633.22852216249,13.6482,13.6482,13.6372,13.6372,23633.2285
2009-11-24 14:00:00,24.69,24.72,24.65,24.66,62785.27233999391,13.6317,13.6482,13.6096,13.6151,62785.2723
2009-11-24 14:05:00,24.67,24.78,24.67,24.73,39456.33431382493,13.6206,13.6813,13.6206,13.6537,39456.3343
2009-11-24 14:10:00,24.73,24.74,24.68,24.7,50207.9318389289,13.6537,13.6593,13.6261,13.6372,50207.9318
2009-11-24 14:15:00,24.7,24.71,24.67,24.7,32559.08307130541,13.6372,13.6427,13.6206,13.6372,32559.0831
2009-11-24 14:20:00,24.7,24.74,24.66,24.73,68059.64093721473,13.6372,13.6593,13.6151,13.6537,68059.6409
2009-11-24 14:25:00,24.72,24.77,24.72,24.76,46252.155391013286,13.6482,13.6758,13.6482,13.6703,46252.1554
2009-11-24 14:30:00,24.75,24.78,24.73,24.73,57206.61324677959,13.6648,13.6813,13.6537,13.6537,57206.6132
2009-11-24 14:35:00,24.73,24.75,24.72,24.73,44122.12191905873,13.6537,13.6648,13.6482,13.6537,44122.1219
2009-11-24 14:40:00,24.73,24.78,24.71,24.76,99097.2715285526,13.6537,13.6813,13.6427,13.6703,99097.2715
2009-11-24 14:45:00,24.76,24.86,24.76,24.84,77492.6463130135,13.6703,13.7255,13.6703,13.7145,77492.6463
2009-11-24 14:50:00,24.85,24.86,24.83,24.83,37224.870676539205,13.72,13.7255,13.709,13.709,37224.8707
2009-11-24 14:55:00,24.83,24.84,24.83,24.83,22618.926868850795,13.709,13.7145,13.709,13.709,22618.9269
2009-11-24 15:00:00,24.84,24.84,24.81,24.82,43209.2504310782,13.7145,13.7145,13.6979,13.7034,43209.2504
2009-11-24 15:05:00,24.82,24.82,24.77,24.79,42499.23927376002,13.7034,13.7034,13.6758,13.6869,42499.2393
2009-11-24 15:10:00,24.79,24.79,24.73,24.74,56800.89258545492,13.6869,13.6869,13.6537,13.6593,56800.8926
2009-11-24 15:15:00,24.74,24.74,24.71,24.72,43107.82026574703,13.6593,13.6593,13.6427,13.6482,43107.8203
2009-11-24 15:20:00,24.72,24.76,24.71,24.76,26473.27315143524,13.6482,13.6703,13.6427,13.6703,26473.2732
2009-11-24 15:25:00,24.76,24.79,24.75,24.79,75464.0430063901,13.6703,13.6869,13.6648,13.6869,75464.043
2009-11-24 15:30:00,24.78,24.81,24.78,24.8,85099.9087128512,13.6813,13.6979,13.6813,13.6924,85099.9087
2009-11-24 15:35:00,24.79,24.79,24.75,24.78,59336.64671873416,13.6869,13.6869,13.6648,13.6813,59336.6467
2009-11-24 15:40:00,24.78,24.78,24.7,24.73,102038.7463231565,13.6813,13.6813,13.6372,13.6537,102038.7463
2009-11-24 15:45:00,24.74,24.74,24.7,24.71,81144.13226493559,13.6593,13.6593,13.6372,13.6427,81144.1323
2009-11-24 15:50:00,24.7,24.77,24.7,24.77,109646.0087229942,13.6372,13.6758,13.6372,13.6758,109646.0087
2009-11-24 15:55:00,24.77,24.79,24.75,24.78,150420.93518612435,13.6758,13.6869,13.6648,13.6813,150420.9352
2009-11-25 09:30:00,25.12,25.17,24.88,24.95,61770.970686682216,13.8691,13.8967,13.7366,13.7752,61770.9707
2009-11-25 09:35:00,24.93,24.97,24.76,24.96,55786.59093214322,13.7642,13.7862,13.6703,13.7807,55786.5909
2009-11-25 09:40:00,24.92,24.96,24.68,24.77,38746.32315650675,13.7586,13.7807,13.6261,13.6758,38746.3232
2009-11-25 09:45:00,24.78,24.83,24.74,24.75,52743.685972208135,13.6813,13.709,13.6593,13.6648,52743.686
2009-11-25 09:50:00,24.75,24.82,24.73,24.82,47976.46820164317,13.6648,13.7034,13.6537,13.7034,47976.4682
2009-11-25 09:55:00,24.82,24.94,24.82,24.94,97880.10954457856,13.7034,13.7697,13.7034,13.7697,97880.1095
2009-11-25 10:00:00,24.94,25.12,24.9,25.11,71609.69672380565,13.7697,13.8691,13.7476,13.8635,71609.6967
2009-11-25 10:05:00,25.1,25.11,25.03,25.08,36920.580180545694,13.858,13.8635,13.8194,13.847,36920.5802
2009-11-25 10:10:00,25.09,25.09,25.0,25.02,26777.563647428746,13.8525,13.8525,13.8028,13.8139,26777.5636
2009-11-25 10:15:00,25.02,25.13,25.02,25.12,56496.602089461405,13.8139,13.8746,13.8139,13.8691,56496.6021
2009-11-25 10:20:00,25.13,25.14,25.08,25.08,30936.200426006693,13.8746,13.8801,13.847,13.847,30936.2004
2009-11-25 10:25:00,25.08,25.09,25.0,25.08,41282.07728978599,13.847,13.8525,13.8028,13.847,41282.0773
2009-11-25 10:30:00,25.08,25.14,25.07,25.08,32559.08307130541,13.847,13.8801,13.8415,13.847,32559.0831
2009-11-25 10:35:00,25.08,25.14,25.07,25.12,39963.48514048078,13.847,13.8801,13.8415,13.8691,39963.4851
2009-11-25 10:40:00,25.11,25.15,25.11,25.14,44122.12191905873,13.8635,13.8856,13.8635,13.8801,44122.1219
2009-11-25 10:45:00,25.15,25.19,25.13,25.13,57612.33390810427,13.8856,13.9077,13.8746,13.8746,57612.3339
2009-11-25 10:50:00,25.13,25.14,25.12,25.12,24444.669844811848,13.8746,13.8801,13.8691,13.8691,24444.6698
2009-11-25 10:55:00,25.12,25.13,25.08,25.11,31443.35125266254,13.8691,13.8746,13.847,13.8635,31443.3513
2009-11-25 11:00:00,25.11,25.17,25.08,25.16,41484.93762044832,13.8635,13.8967,13.847,13.8911,41484.9376
2009-11-25 11:05:00,25.15,25.25,25.14,25.25,87128.5120194746,13.8856,13.9408,13.8801,13.9408,87128.512
2009-11-25 11:10:00,25.25,25.25,25.18,25.2,53149.40663353281,13.9408,13.9408,13.9022,13.9132,53149.4066
2009-11-25 11:15:00,25.2,25.28,25.2,25.28,61365.25002535754,13.9132,13.9574,13.9132,13.9574,61365.25
2009-11-25 11:20:00,25.28,25.39,25.25,25.37,97575.81904858504,13.9574,14.0181,13.9408,14.0071,97575.819
2009-11-25 11:25:00,25.37,25.47,25.37,25.47,80535.55127294858,14.0071,14.0623,14.0071,14.0623,80535.5513
2009-11-25 11:30:00,25.47,25.52,25.42,25.49,149406.63353281264,14.0623,14.0899,14.0347,14.0733,149406.6335
2009-11-25 11:35:00,25.49,25.5,25.44,25.48,94532.91408864997,14.0733,14.0789,14.0457,14.0678,94532.9141
2009-11-25 11:40:00,25.51,25.53,25.45,25.52,51425.09382290293,14.0844,14.0954,14.0513,14.0899,51425.0938
2009-11-25 11:45:00,25.52,25.53,25.47,25.47,65321.02647327315,14.0899,14.0954,14.0623,14.0623,65321.0265
2009-11-25 11:50:00,25.47,25.52,25.46,25.5,44527.8425803834,14.0623,14.0899,14.0568,14.0789,44527.8426
2009-11-25 11:55:00,25.5,25.53,25.49,25.53,35500.55786590932,14.0789,14.0954,14.0733,14.0954,35500.5579
2009-11-25 12:00:00,25.53,25.55,25.48,25.48,73334.00953443554,14.0954,14.1065,14.0678,14.0678,73334.0095
2009-11-25 12:05:00,25.48,25.49,25.38,25.38,44527.8425803834,14.0678,14.0733,14.0126,14.0126,44527.8426
2009-11-25 12:10:00,25.39,25.4,25.32,25.33,41789.22811644183,14.0181,14.0237,13.9795,13.985,41789.2281
2009-11-25 12:15:00,25.32,25.36,25.31,25.31,21097.474388883253,13.9795,14.0016,13.974,13.974,21097.4744
2009-11-25 12:20:00,25.31,25.32,25.26,25.28,20387.463231565067,13.974,13.9795,13.9464,13.9574,20387.4632
2009-11-25 12:25:00,25.27,25.3,25.26,25.3,20286.033066233897,13.9519,13.9684,13.9464,13.9684,20286.0331
2009-11-25 12:30:00,25.29,25.29,25.24,25.25,22416.066538188457,13.9629,13.9629,13.9353,13.9408,22416.0665
2009-11-25 12:35:00,25.25,25.3,25.24,25.24,48990.76985495487,13.9408,13.9684,13.9353,13.9353,48990.7699
2009-11-25 12:40:00,25.24,25.28,25.22,25.24,29820.46860736383,13.9353,13.9574,13.9243,13.9353,29820.4686
2009-11-25 12:45:00,25.23,25.26,25.23,25.24,14605.943807688407,13.9298,13.9464,13.9298,13.9353,14605.9438
2009-11-25 12:50:00,25.25,25.27,25.24,25.25,16025.96612232478,13.9408,13.9519,13.9353,13.9408,16025.9661
2009-11-25 12:55:00,25.25,25.3,25.25,25.3,16533.116948980627,13.9408,13.9684,13.9408,13.9684,16533.1169
2009-11-25 13:00:00,25.29,25.29,25.24,25.25,25458.97149812354,13.9629,13.9629,13.9353,13.9408,25458.9715
2009-11-25 13:05:00,25.24,25.28,25.24,25.27,10447.307029110458,13.9353,13.9574,13.9353,13.9519,10447.307
2009-11-25 13:10:00,25.28,25.31,25.27,25.31,24951.820671467696,13.9574,13.974,13.9519,13.974,24951.8207
2009-11-25 13:15:00,25.3,25.33,25.27,25.27,35804.84836190283,13.9684,13.985,13.9519,13.9519,35804.8484
2009-11-25 13:20:00,25.28,25.28,25.23,25.24,21807.48554620144,13.9574,13.9574,13.9298,13.9353,21807.4855
2009-11-25 13:25:00,25.24,25.3,25.22,25.28,27791.86530074044,13.9353,13.9684,13.9243,13.9574,27791.8653
2009-11-25 13:30:00,25.29,25.3,25.27,25.28,24140.37934881834,13.9629,13.9684,13.9519,13.9574,24140.3793
2009-11-25 13:35:00,25.28,25.32,25.28,25.3,39659.19464448728,13.9574,13.9795,13.9574,13.9684,39659.1946
2009-11-25 13:40:00,25.29,25.33,25.29,25.31,49497.92068161071,13.9629,13.985,13.9629,13.974,49497.9207
2009-11-25 13:45:00,25.31,25.32,25.29,25.3,28299.016127396288,13.974,13.9795,13.9629,13.9684,28299.0161
2009-11-25 13:50:00,25.3,25.31,25.24,25.24,31443.35125266254,13.9684,13.974,13.9353,13.9353,31443.3513
2009-11-25 13:55:00,25.24,25.25,25.22,25.25,30530.47976468201,13.9353,13.9408,13.9243,13.9408,30530.4798
2009-11-25 14:00:00,25.24,25.25,25.2,25.22,23430.36819150015,13.9353,13.9408,13.9132,13.9243,23430.3682
2009-11-25 14:05:00,25.22,25.22,25.2,25.21,22314.636372857287,13.9243,13.9243,13.9132,13.9188,22314.6364
2009-11-25 14:10:00,25.21,25.24,25.21,25.24,28806.166954052136,13.9188,13.9353,13.9188,13.9353,28806.167
2009-11-25 14:15:00,25.23,25.24,25.21,25.23,28096.15579673395,13.9298,13.9353,13.9188,13.9298,28096.1558
2009-11-25 14:20:00,25.24,25.28,25.22,25.25,32356.22274064307,13.9353,13.9574,13.9243,13.9408,32356.2227
2009-11-25 14:25:00,25.25,25.26,25.22,25.22,30124.759103357337,13.9408,13.9464,13.9243,13.9243,30124.7591
2009-11-25 14:30:00,25.23,25.27,25.22,25.27,26473.27315143524,13.9298,13.9519,13.9243,13.9519,26473.2732
2009-11-25 14:35:00,25.27,25.29,25.25,25.26,24241.809514149507,13.9519,13.9629,13.9408,13.9464,24241.8095
2009-11-25 14:40:00,25.25,25.3,25.25,25.3,16127.396287655947,13.9408,13.9684,13.9408,13.9684,16127.3963
2009-11-25 14:45:00,25.3,25.39,25.29,25.34,57308.04341211076,13.9684,14.0181,13.9629,13.9905,57308.0434
2009-11-25 14:50:00,25.35,25.35,25.33,25.34,32863.37356729891,13.996,13.996,13.985,13.9905,32863.3736
2009-11-25 14:55:00,25.33,25.34,25.29,25.3,14808.804138350746,13.985,13.9905,13.9629,13.9684,14808.8041
2009-11-25 15:00:00,25.3,25.3,25.25,25.29,46252.155391013286,13.9684,13.9684,13.9408,13.9629,46252.1554
2009-11-25 15:05:00,25.28,25.28,25.26,25.26,17750.27893295466,13.9574,13.9574,13.9464,13.9464,17750.2789
2009-11-25 15:10:00,25.25,25.28,25.24,25.24,34384.826047266455,13.9408,13.9574,13.9353,13.9353,34384.826
2009-11-25 15:15:00,25.24,25.26,25.22,25.25,17141.697940967642,13.9353,13.9464,13.9243,13.9408,17141.6979
2009-11-25 15:20:00,25.25,25.25,25.22,25.23,15214.524799675424,13.9408,13.9408,13.9243,13.9298,15214.5248
2009-11-25 15:25:00,25.23,25.25,25.21,25.21,52946.54630287048,13.9298,13.9408,13.9188,13.9188,52946.5463
2009-11-25 15:30:00,25.2,25.21,25.19,25.21,30327.61943401968,13.9132,13.9188,13.9077,13.9188,30327.6194
2009-11-25 15:35:00,25.21,25.25,25.2,25.24,66335.32812658485,13.9188,13.9408,13.9132,13.9353,66335.3281
2009-11-25 15:40:00,25.25,25.31,25.24,25.3,78304.08763566284,13.9408,13.974,13.9353,13.9684,78304.0876
2009-11-25 15:45:00,25.29,25.3,25.25,25.27,81346.99259559793,13.9629,13.9684,13.9408,13.9519,81346.9926
2009-11-25 15:50:00,25.27,25.32,25.27,25.31,91895.72979003956,13.9519,13.9795,13.9519,13.974,91895.7298
2009-11-25 15:55:00,25.32,25.33,25.29,25.3,128004.8686479359,13.9795,13.985,13.9629,13.9684,128004.8686
2009-11-27 09:30:00,24.45,24.55,24.21,24.39,88244.24383811746,13.4991,13.5544,13.3666,13.466,88244.2438
2009-11-27 09:35:00,24.37,24.4,24.29,24.35,77898.36697433816,13.455,13.4715,13.4108,13.4439,77898.367
2009-11-27 09:40:00,24.36,24.51,24.33,24.48,105791.66244040978,13.4495,13.5323,13.4329,13.5157,105791.6624
2009-11-27 09:45:00,24.49,24.52,24.39,24.45,86621.36119281875,13.5212,13.5378,13.466,13.4991,86621.3612
2009-11-27 09:50:00,24.44,24.53,24.38,24.43,71406.83639314333,13.4936,13.5433,13.4605,13.4881,71406.8364
2009-11-27 09:55:00,24.44,24.47,24.33,24.36,54265.13845217568,13.4936,13.5102,13.4329,13.4495,54265.1385
2009-11-27 10:00:00,24.36,24.58,24.34,24.46,61669.54052135105,13.4495,13.5709,13.4384,13.5047,61669.5405
2009-11-27 10:05:00,24.46,24.51,24.38,24.39,69479.6632518511,13.5047,13.5323,13.4605,13.466,69479.6633
2009-11-27 10:10:00,24.4,24.55,24.4,24.52,74145.4508570849,13.4715,13.5544,13.4715,13.5378,74145.4509
2009-11-27 10:15:00,24.54,24.55,24.46,24.54,39659.19464448728,13.5488,13.5544,13.5047,13.5488,39659.1946
2009-11-27 10:20:00,24.55,24.64,24.51,24.55,43209.2504310782,13.5544,13.604,13.5323,13.5544,43209.2504
2009-11-27 10:25:00,24.55,24.61,24.49,24.5,56496.602089461405,13.5544,13.5875,13.5212,13.5268,56496.6021
2009-11-27 10:30:00,24.5,24.54,24.46,24.52,30023.32893802617,13.5268,13.5488,13.5047,13.5378,30023.3289
2009-11-27 10:35:00,24.51,24.59,24.5,24.58,43817.83142306522,13.5323,13.5764,13.5268,13.5709,43817.8314
2009-11-27 10:40:00,24.58,24.7,24.53,24.7,45542.1442336951,13.5709,13.6372,13.5433,13.6372,45542.1442
2009-11-27 10:45:00,24.7,24.7,24.59,24.63,27589.004970078106,13.6372,13.6372,13.5764,13.5985,27589.005
2009-11-27 10:50:00,24.62,24.78,24.6,24.74,34283.395881935285,13.593,13.6813,13.582,13.6593,34283.3959
2009-11-27 10:55:00,24.73,24.73,24.63,24.64,27893.29546607161,13.6537,13.6537,13.5985,13.604,27893.2955
2009-11-27 11:00:00,24.65,24.81,24.62,24.76,45034.993407039256,13.6096,13.6979,13.593,13.6703,45034.9934
2009-11-27 11:05:00,24.76,24.86,24.75,24.8,45440.71406836393,13.6703,13.7255,13.6648,13.6924,45440.7141
2009-11-27 11:10:00,24.79,24.82,24.71,24.72,37022.010345876864,13.6869,13.7034,13.6427,13.6482,37022.0103
2009-11-27 11:15:00,24.71,24.8,24.68,24.68,29719.03844203266,13.6427,13.6924,13.6261,13.6261,29719.0384
2009-11-27 11:20:00,24.68,24.71,24.63,24.69,41687.79795111066,13.6261,13.6427,13.5985,13.6317,41687.798
2009-11-27 11:25:00,24.7,24.76,24.67,24.72,44426.41241505224,13.6372,13.6703,13.6206,13.6482,44426.4124
2009-11-27 11:30:00,24.71,24.76,24.66,24.73,54467.99878283802,13.6427,13.6703,13.6151,13.6537,54467.9988
2009-11-27 11:35:00,24.73,24.78,24.65,24.65,48382.18886296784,13.6537,13.6813,13.6096,13.6096,48382.1889
2009-11-27 11:40:00,24.65,24.67,24.62,24.65,32457.652905974235,13.6096,13.6206,13.593,13.6096,32457.6529
2009-11-27 11:45:00,24.65,24.67,24.59,24.63,21097.474388883253,13.6096,13.6206,13.5764,13.5985,21097.4744
2009-11-27 11:50:00,24.64,24.7,24.62,24.7,21097.474388883253,13.604,13.6372,13.593,13.6372,21097.4744
2009-11-27 11:55:00,24.69,24.69,24.61,24.64,9635.865706461102,13.6317,13.6317,13.5875,13.604,9635.8657
2009-11-27 12:00:00,24.63,24.69,24.62,24.65,17445.988436961154,13.5985,13.6317,13.593,13.6096,17445.9884
2009-11-27 12:05:00,24.64,24.66,24.6,24.66,16228.826452987118,13.604,13.6151,13.582,13.6151,16228.8265
2009-11-27 12:10:00,24.64,24.69,24.64,24.65,9534.435541129931,13.604,13.6317,13.604,13.6096,9534.4355
2009-11-27 12:15:00,24.66,24.7,24.61,24.64,17547.41860229232,13.6151,13.6372,13.5875,13.604,17547.4186
2009-11-27 12:20:00,24.63,24.64,24.55,24.57,31646.211583324883,13.5985,13.604,13.5544,13.5654,31646.2116
2009-11-27 12:25:00,24.58,24.62,24.53,24.58,35196.26736991581,13.5709,13.593,13.5433,13.5709,35196.2674
2009-11-27 12:30:00,24.58,24.64,24.57,24.59,25864.69215944822,13.5709,13.604,13.5654,13.5764,25864.6922
2009-11-27 12:35:00,24.59,24.6,24.55,24.59,12273.050005071507,13.5764,13.582,13.5544,13.5764,12273.05
2009-11-27 12:40:00,24.59,24.63,24.57,24.63,36819.15001521452,13.5764,13.5985,13.5654,13.5985,36819.15
2009-11-27 12:45:00,24.63,24.72,24.63,24.72,34689.11654325997,13.5985,13.6482,13.5985,13.6482,34689.1165
2009-11-27 12:50:00,24.71,24.72,24.65,24.7,66436.75829191602,13.6427,13.6482,13.6096,13.6372,66436.7583
2009-11-27 12:55:00,24.7,24.7,24.5,24.53,97068.6682219292,13.6372,13.6372,13.5268,13.5433,97068.6682
2009-11-30 09:30:00,24.45,24.54,24.34,24.37,65523.88680393549,13.4991,13.5488,13.4384,13.455,65523.8868
2009-11-30 09:35:00,24.37,24.67,24.37,24.6,47773.60787098083,13.455,13.6206,13.455,13.582,47773.6079
2009-11-30 09:40:00,24.59,24.79,24.47,24.79,98082.9698752409,13.5764,13.6869,13.5102,13.6869,98082.9699
2009-11-30 09:45:00,24.77,24.77,24.54,24.7,87432.8025154681,13.6758,13.6758,13.5488,13.6372,87432.8025
2009-11-30 09:50:00,24.68,24.69,24.52,24.61,78304.08763566284,13.6261,13.6317,13.5378,13.5875,78304.0876
2009-11-30 09:55:00,24.62,24.64,24.54,24.63,38746.32315650675,13.593,13.604,13.5488,13.5985,38746.3232
2009-11-30 10:00:00,24.63,24.64,24.59,24.61,30124.759103357337,13.5985,13.604,13.5764,13.5875,30124.7591
2009-11-30 10:05:00,24.61,24.73,24.61,24.69,59438.07688406532,13.5875,13.6537,13.5875,13.6317,59438.0769
2009-11-30 10:10:00,24.69,24.73,24.65,24.72,34790.54670859114,13.6317,13.6537,13.6096,13.6482,34790.5467
2009-11-30 10:15:00,24.72,24.8,24.7,24.72,33370.524393954765,13.6482,13.6924,13.6372,13.6482,33370.5244
2009-11-30 10:20:00,24.73,24.77,24.65,24.66,37326.300841870376,13.6537,13.6758,13.6096,13.6151,37326.3008
2009-11-30 10:25:00,24.66,24.78,24.65,24.77,34587.6863779288,13.6151,13.6813,13.6096,13.6758,34587.6864
2009-11-30 10:30:00,24.77,24.84,24.76,24.81,40977.78679379248,13.6758,13.7145,13.6703,13.6979,40977.7868
2009-11-30 10:35:00,24.8,24.84,24.77,24.82,35804.84836190283,13.6924,13.7145,13.6758,13.7034,35804.8484
2009-11-30 10:40:00,24.82,24.84,24.8,24.81,22213.20620752612,13.7034,13.7145,13.6924,13.6979,22213.2062
2009-11-30 10:45:00,24.81,24.82,24.73,24.75,48686.47935896136,13.6979,13.7034,13.6537,13.6648,48686.4794
2009-11-30 10:50:00,24.75,24.8,24.72,24.8,40876.3566284613,13.6648,13.6924,13.6482,13.6924,40876.3566
2009-11-30 10:55:00,24.78,24.8,24.72,24.79,25154.68100213004,13.6813,13.6924,13.6482,13.6869,25154.681
2009-11-30 11:00:00,24.8,24.8,24.65,24.74,92808.60127802008,13.6924,13.6924,13.6096,13.6593,92808.6013
2009-11-30 11:05:00,24.73,24.77,24.7,24.75,36109.13885789634,13.6537,13.6758,13.6372,13.6648,36109.1389
2009-11-30 11:10:00,24.76,24.77,24.71,24.76,22314.636372857287,13.6703,13.6758,13.6427,13.6703,22314.6364
2009-11-30 11:15:00,24.76,24.77,24.67,24.72,23024.64753017548,13.6703,13.6758,13.6206,13.6482,23024.6475
2009-11-30 11:20:00,24.73,24.77,24.73,24.74,19677.45207424688,13.6537,13.6758,13.6537,13.6593,19677.4521
2009-11-30 11:25:00,24.73,24.74,24.66,24.69,41890.658281773,13.6537,13.6593,13.6151,13.6317,41890.6583
2009-11-30 11:30:00,24.7,24.7,24.59,24.62,40572.06613246779,13.6372,13.6372,13.5764,13.593,40572.0661
2009-11-30 11:35:00,24.62,24.68,24.58,24.65,34181.96571660412,13.593,13.6261,13.5709,13.6096,34181.9657
2009-11-30 11:40:00,24.66,24.7,24.66,24.69,56496.602089461405,13.6151,13.6372,13.6151,13.6317,56496.6021
2009-11-30 11:45:00,24.69,24.71,24.63,24.63,26371.842986104068,13.6317,13.6427,13.5985,13.5985,26371.843
2009-11-30 11:50:00,24.63,24.65,24.56,24.59,30733.34009534436,13.5985,13.6096,13.5599,13.5764,30733.3401
2009-11-30 11:55:00,24.59,24.62,24.56,24.6,33877.67522061061,13.5764,13.593,13.5599,13.582,33877.6752
2009-11-30 12:00:00,24.6,24.68,24.6,24.65,25053.250836798863,13.582,13.6261,13.582,13.6096,25053.2508
2009-11-30 12:05:00,24.65,24.66,24.6,24.64,20286.033066233897,13.6096,13.6151,13.582,13.604,20286.0331
2009-11-30 12:10:00,24.64,24.7,24.61,24.69,22213.20620752612,13.604,13.6372,13.5875,13.6317,22213.2062
2009-11-30 12:15:00,24.7,24.75,24.69,24.73,48787.909524292525,13.6372,13.6648,13.6317,13.6537,48787.9095
2009-11-30 12:20:00,24.72,24.75,24.71,24.74,11360.178517090982,13.6482,13.6648,13.6427,13.6593,11360.1785
2009-11-30 12:25:00,24.74,24.75,24.68,24.69,25357.54133279237,13.6593,13.6648,13.6261,13.6317,25357.5413
2009-11-30 12:30:00,24.71,24.71,24.59,24.62,28400.44629272745,13.6427,13.6427,13.5764,13.593,28400.4463
2009-11-30 12:35:00,24.63,24.66,24.6,24.65,15011.664469013083,13.5985,13.6151,13.582,13.6096,15011.6645
2009-11-30 12:40:00,24.66,24.67,24.62,24.63,16634.547114311797,13.6151,13.6206,13.593,13.5985,16634.5471
2009-11-30 12:45:00,24.63,24.65,24.6,24.64,26168.982655441727,13.5985,13.6096,13.582,13.604,26168.9827
2009-11-30 12:50:00,24.64,24.66,24.63,24.66,15620.245461000102,13.604,13.6151,13.5985,13.6151,15620.2455
2009-11-30 12:55:00,24.64,24.67,24.6,24.66,31139.06075666904,13.604,13.6206,13.582,13.6151,31139.0608
2009-11-30 13:00:00,24.67,24.73,24.66,24.7,27487.57480474693,13.6206,13.6537,13.6151,13.6372,27487.5748
2009-11-30 13:05:00,24.7,24.73,24.67,24.68,16938.837610305305,13.6372,13.6537,13.6206,13.6261,16938.8376
2009-11-30 13:10:00,24.68,24.72,24.67,24.72,26878.99381275992,13.6261,13.6482,13.6206,13.6482,26878.9938
2009-11-30 13:15:00,24.71,24.79,24.71,24.79,65219.59630794198,13.6427,13.6869,13.6427,13.6869,65219.5963
2009-11-30 13:20:00,24.79,24.83,24.79,24.82,36616.28968455218,13.6869,13.709,13.6869,13.7034,36616.2897
2009-11-30 13:25:00,24.82,24.93,24.81,24.92,50309.36200426007,13.7034,13.7642,13.6979,13.7586,50309.362
2009-11-30 13:30:00,24.93,24.97,24.89,24.92,57409.47357744193,13.7642,13.7862,13.7421,13.7586,57409.4736
2009-11-30 13:35:00,24.92,24.97,24.9,24.91,24850.39050613653,13.7586,13.7862,13.7476,13.7531,24850.3905
2009-11-30 13:40:00,24.9,24.92,24.85,24.86,23734.658687493666,13.7476,13.7586,13.72,13.7255,23734.6587
2009-11-30 13:45:00,24.86,24.9,24.83,24.9,28704.73678872097,13.7255,13.7476,13.709,13.7476,28704.7368
2009-11-30 13:50:00,24.9,25.01,24.89,24.93,38847.75332183792,13.7476,13.8083,13.7421,13.7642,38847.7533
2009-11-30 13:55:00,24.94,24.97,24.94,24.94,39760.62480981844,13.7697,13.7862,13.7697,13.7697,39760.6248
2009-11-30 14:00:00,24.93,24.94,24.9,24.93,38543.462825844406,13.7642,13.7697,13.7476,13.7642,38543.4628
2009-11-30 14:05:00,24.92,24.94,24.88,24.88,35297.69753524698,13.7586,13.7697,13.7366,13.7366,35297.6975
2009-11-30 14:10:00,24.89,24.91,24.89,24.89,26676.13348209757,13.7421,13.7531,13.7421,13.7421,26676.1335
2009-11-30 14:15:00,24.89,24.94,24.89,24.92,34891.97687392231,13.7421,13.7697,13.7421,13.7586,34891.9769
2009-11-30 14:20:00,24.93,24.93,24.86,24.88,33471.95455928593,13.7642,13.7642,13.7255,13.7366,33471.9546
2009-11-30 14:25:00,24.87,24.9,24.84,24.89,66538.18845724719,13.731,13.7476,13.7145,13.7421,66538.1885
2009-11-30 14:30:00,24.89,24.93,24.87,24.93,30733.34009534436,13.7421,13.7642,13.731,13.7642,30733.3401
2009-11-30 14:35:00,24.93,24.96,24.92,24.93,24241.809514149507,13.7642,13.7807,13.7586,13.7642,24241.8095
2009-11-30 14:40:00,24.93,24.95,24.91,24.93,40774.92646313013,13.7642,13.7752,13.7531,13.7642,40774.9265
2009-11-30 14:45:00,24.92,24.93,24.88,24.89,30733.34009534436,13.7586,13.7642,13.7366,13.7421,30733.3401
2009-11-30 14:50:00,24.89,24.9,24.8,24.84,53859.417790851,13.7421,13.7476,13.6924,13.7145,53859.4178
2009-11-30 14:55:00,24.83,24.87,24.82,24.82,26168.982655441727,13.709,13.731,13.7034,13.7034,26168.9827
2009-11-30 15:00:00,24.83,24.89,24.82,24.84,37123.44051120804,13.709,13.7421,13.7034,13.7145,37123.4405
2009-11-30 15:05:00,24.84,24.9,24.81,24.9,33877.67522061061,13.7145,13.7476,13.6979,13.7476,33877.6752
2009-11-30 15:10:00,24.9,24.93,24.88,24.9,53859.417790851,13.7476,13.7642,13.7366,13.7476,53859.4178
2009-11-30 15:15:00,24.9,25.02,24.9,25.0,39557.7644791561,13.7476,13.8139,13.7476,13.8028,39557.7645
2009-11-30 15:20:00,24.99,25.0,24.95,24.95,54163.70828684451,13.7973,13.8028,13.7752,13.7752,54163.7083
2009-11-30 15:25:00,24.96,25.03,24.92,25.01,56598.032254792575,13.7807,13.8194,13.7586,13.8083,56598.0323
2009-11-30 15:30:00,25.01,25.06,25.0,25.02,51830.81448422761,13.8083,13.8359,13.8028,13.8139,51830.8145
2009-11-30 15:35:00,25.03,25.08,25.0,25.06,93822.90293133176,13.8194,13.847,13.8028,13.8359,93822.9029
2009-11-30 15:40:00,25.06,25.1,25.01,25.08,144436.55543158535,13.8359,13.858,13.8083,13.847,144436.5554
2009-11-30 15:45:00,25.08,25.11,25.06,25.08,118977.5839334618,13.847,13.8635,13.8359,13.847,118977.5839
2009-11-30 15:50:00,25.07,25.16,25.06,25.13,200527.43685972207,13.8415,13.8911,13.8359,13.8746,200527.4369
2009-11-30 15:55:00,25.12,25.17,25.09,25.12,379551.67866923625,13.8691,13.8967,13.8525,13.8691,379551.6787
2009-12-01 09:30:00,25.44,25.68,25.42,25.68,288061.66954052134,14.0457,14.1782,14.0347,14.1782,288061.6695
2009-12-01 09:35:00,25.64,25.88,25.6,25.81,141799.37113297495,14.1562,14.2887,14.1341,14.25,141799.3711
2009-12-01 09:40:00,25.81,26.06,25.76,25.78,257734.05010650167,14.25,14.388,14.2224,14.2335,257734.0501
2009-12-01 09:45:00,25.79,25.96,25.79,25.91,134902.11989045542,14.239,14.3328,14.239,14.3052,134902.1199
2009-12-01 09:50:00,25.91,26.1,25.9,26.1,211380.4645501572,14.3052,14.4101,14.2997,14.4101,211380.4646
2009-12-01 09:55:00,26.09,26.18,26.02,26.13,291713.1554924435,14.4046,14.4543,14.366,14.4267,291713.1555
2009-12-01 10:00:00,26.12,26.23,26.01,26.18,364742.8745308855,14.4212,14.4819,14.3604,14.4543,364742.8745
2009-12-01 10:05:00,26.18,26.19,25.92,25.96,337762.4505527944,14.4543,14.4598,14.3108,14.3328,337762.4506
2009-12-01 10:10:00,25.96,25.96,25.82,25.85,125874.83517598134,14.3328,14.3328,14.2555,14.2721,125874.8352
2009-12-01 10:15:00,25.85,25.99,25.85,25.94,106298.81326706562,14.2721,14.3494,14.2721,14.3218,106298.8133
2009-12-01 10:20:00,25.93,25.93,25.81,25.9,113703.215336241,14.3163,14.3163,14.25,14.2997,113703.2153
2009-12-01 10:25:00,25.9,25.99,25.85,25.95,76072.62399837712,14.2997,14.3494,14.2721,14.3273,76072.624
2009-12-01 10:30:00,25.95,26.02,25.91,25.93,79825.54011563039,14.3273,14.366,14.3052,14.3163,79825.5401
2009-12-01 10:35:00,25.94,25.98,25.89,25.89,60350.948372045845,14.3218,14.3439,14.2942,14.2942,60350.9484
2009-12-01 10:40:00,25.88,25.95,25.88,25.89,90069.98681407851,14.2887,14.3273,14.2887,14.2942,90069.9868
2009-12-01 10:45:00,25.89,25.92,25.84,25.87,115123.23765087736,14.2942,14.3108,14.2666,14.2831,115123.2377
2009-12-01 10:50:00,25.87,25.91,25.82,25.83,73232.57936910437,14.2831,14.3052,14.2555,14.2611,73232.5794
2009-12-01 10:55:00,25.83,25.83,25.76,25.77,81448.4227609291,14.2611,14.2611,14.2224,14.2279,81448.4228
2009-12-01 11:00:00,25.77,25.79,25.71,25.73,102748.7574804747,14.2279,14.239,14.1948,14.2059,102748.7575
2009-12-01 11:05:00,25.73,25.75,25.67,25.73,83375.59590222132,14.2059,14.2169,14.1727,14.2059,83375.5959
2009-12-01 11:10:00,25.73,25.78,25.63,25.77,108023.1260776955,14.2059,14.2335,14.1506,14.2279,108023.1261
2009-12-01 11:15:00,25.77,25.78,25.68,25.69,105893.09260574097,14.2279,14.2335,14.1782,14.1838,105893.0926
2009-12-01 11:20:00,25.69,25.7,25.62,25.66,118673.29343746832,14.1838,14.1893,14.1451,14.1672,118673.2934
2009-12-01 11:25:00,25.66,25.7,25.64,25.65,83781.316563546,14.1672,14.1893,14.1562,14.1617,83781.3166
2009-12-01 11:30:00,25.64,25.64,25.52,25.57,120701.89674409167,14.1562,14.1562,14.0899,14.1175,120701.8967
2009-12-01 11:35:00,25.58,25.64,25.56,25.61,124353.3826960138,14.123,14.1562,14.112,14.1396,124353.3827
2009-12-01 11:40:00,25.61,25.62,25.55,25.57,59742.36738005883,14.1396,14.1451,14.1065,14.1175,59742.3674
2009-12-01 11:45:00,25.59,25.59,25.52,25.53,61263.81986002637,14.1286,14.1286,14.0899,14.0954,61263.8199
2009-12-01 11:50:00,25.53,25.63,25.51,25.62,144436.55543158535,14.0954,14.1506,14.0844,14.1451,144436.5554
2009-12-01 11:55:00,25.62,25.63,25.6,25.63,103864.48929911756,14.1451,14.1506,14.1341,14.1506,103864.4893
2009-12-01 12:00:00,25.63,25.74,25.59,25.74,68871.08225986408,14.1506,14.2114,14.1286,14.2114,68871.0823
2009-12-01 12:05:00,25.74,25.81,25.72,25.81,67045.33928390303,14.2114,14.25,14.2003,14.25,67045.3393
2009-12-01 12:10:00,25.8,25.85,25.8,25.84,20184.60290090273,14.2445,14.2721,14.2445,14.2666,20184.6029
2009-12-01 12:15:00,25.85,25.88,25.84,25.86,62582.41200933157,14.2721,14.2887,14.2666,14.2776,62582.412
2009-12-01 12:20:00,25.87,25.91,25.79,25.79,128613.44963992292,14.2831,14.3052,14.239,14.239,128613.4496
2009-12-01 12:25:00,25.79,25.87,25.78,25.83,43412.11076174054,14.239,14.2831,14.2335,14.2611,43412.1108
2009-12-01 12:30:00,25.82,25.86,25.82,25.84,34080.53555127295,14.2555,14.2776,14.2555,14.2666,34080.5356
2009-12-01 12:35:00,25.84,25.88,25.84,25.84,46150.72522568212,14.2666,14.2887,14.2666,14.2666,46150.7252
2009-12-01 12:40:00,25.83,25.83,25.77,25.8,66233.89796125368,14.2611,14.2611,14.2279,14.2445,66233.898
2009-12-01 12:45:00,25.79,25.8,25.74,25.74,40267.77563647429,14.239,14.2445,14.2114,14.2114,40267.7756
2009-12-01 12:50:00,25.74,25.8,25.74,25.77,113094.63434425398,14.2114,14.2445,14.2114,14.2279,113094.6343
2009-12-01 12:55:00,25.76,25.82,25.76,25.78,29009.02728471448,14.2224,14.2555,14.2224,14.2335,29009.0273
2009-12-01 13:00:00,25.79,25.79,25.77,25.77,24951.820671467696,14.239,14.239,14.2279,14.2279,24951.8207
2009-12-01 13:05:00,25.76,25.77,25.75,25.77,82564.15457957197,14.2224,14.2279,14.2169,14.2279,82564.1546
2009-12-01 13:10:00,25.76,25.79,25.76,25.79,35906.278527234,14.2224,14.239,14.2224,14.239,35906.2785
2009-12-01 13:15:00,25.78,25.92,25.78,25.91,56090.88142813673,14.2335,14.3108,14.2335,14.3052,56090.8814
2009-12-01 13:20:00,25.92,25.93,25.88,25.91,40876.3566284613,14.3108,14.3163,14.2887,14.3052,40876.3566
2009-12-01 13:25:00,25.91,25.91,25.85,25.88,35196.26736991581,14.3052,14.3052,14.2721,14.2887,35196.2674
2009-12-01 13:30:00,25.88,25.94,25.88,25.92,127700.5781519424,14.2887,14.3218,14.2887,14.3108,127700.5782
2009-12-01 13:35:00,25.92,25.96,25.91,25.95,66335.32812658485,14.3108,14.3328,14.3052,14.3273,66335.3281
2009-12-01 13:40:00,25.94,25.95,25.91,25.92,56902.32275078609,14.3218,14.3273,14.3052,14.3108,56902.3228
2009-12-01 13:45:00,25.92,26.02,25.91,26.02,87737.0930114616,14.3108,14.366,14.3052,14.366,87737.093
2009-12-01 13:50:00,26.03,26.1,26.02,26.08,110761.74054163707,14.3715,14.4101,14.366,14.3991,110761.7405
2009-12-01 13:55:00,26.08,26.08,25.97,25.99,65016.73597727964,14.3991,14.3991,14.3384,14.3494,65016.736
2009-12-01 14:00:00,26.0,26.0,25.93,25.94,58018.05456942895,14.3549,14.3549,14.3163,14.3218,58018.0546
2009-12-01 14:05:00,25.94,25.98,25.94,25.97,22416.066538188457,14.3218,14.3439,14.3218,14.3384,22416.0665
2009-12-01 14:10:00,25.96,25.96,25.91,25.92,27791.86530074044,14.3328,14.3328,14.3052,14.3108,27791.8653
2009-12-01 14:15:00,25.92,25.93,25.88,25.88,23531.79835683132,14.3108,14.3163,14.2887,14.2887,23531.7984
2009-12-01 14:20:00,25.88,25.94,25.88,25.93,40774.92646313013,14.2887,14.3218,14.2887,14.3163,40774.9265
2009-12-01 14:25:00,25.94,26.0,25.94,25.99,73638.30003042905,14.3218,14.3549,14.3218,14.3494,73638.3
2009-12-01 14:30:00,25.98,26.02,25.97,26.0,83172.73557155898,14.3439,14.366,14.3384,14.3549,83172.7356
2009-12-01 14:35:00,26.0,26.0,25.96,25.96,30631.909930013186,14.3549,14.3549,14.3328,14.3328,30631.9099
2009-12-01 14:40:00,25.97,25.97,25.89,25.9,70088.24424383811,14.3384,14.3384,14.2942,14.2997,70088.2442
2009-12-01 14:45:00,25.9,25.9,25.83,25.84,69073.94259052642,14.2997,14.2997,14.2611,14.2666,69073.9426
2009-12-01 14:50:00,25.84,25.84,25.74,25.75,65625.31696926666,14.2666,14.2666,14.2114,14.2169,65625.317
2009-12-01 14:55:00,25.75,25.75,25.72,25.73,42397.809108428846,14.2169,14.2169,14.2003,14.2059,42397.8091
2009-12-01 15:00:00,25.74,25.74,25.68,25.68,85809.91987016938,14.2114,14.2114,14.1782,14.1782,85809.9199
2009-12-01 15:05:00,25.68,25.72,25.68,25.72,48585.04919363018,14.1782,14.2003,14.1782,14.2003,48585.0492
2009-12-01 15:10:00,25.72,25.72,25.7,25.7,42093.518612435335,14.2003,14.2003,14.1893,14.1893,42093.5186
2009-12-01 15:15:00,25.7,25.71,25.68,25.69,87331.37235013692,14.1893,14.1948,14.1782,14.1838,87331.3724
2009-12-01 15:20:00,25.69,25.7,25.62,25.63,110660.31037630592,14.1838,14.1893,14.1451,14.1506,110660.3104
2009-12-01 15:25:00,25.64,25.64,25.63,25.63,51323.66365757176,14.1562,14.1562,14.1506,14.1506,51323.6637
2009-12-01 15:30:00,25.63,25.65,25.56,25.57,126787.70666396186,14.1506,14.1617,14.112,14.1175,126787.7067
2009-12-01 15:35:00,25.56,25.57,25.52,25.52,146769.44923420224,14.112,14.1175,14.0899,14.0899,146769.4492
2009-12-01 15:40:00,25.52,25.64,25.52,25.64,138655.0360077087,14.0899,14.1562,14.0899,14.1562,138655.036
2009-12-01 15:45:00,25.64,25.65,25.63,25.64,224262.0955472157,14.1562,14.1617,14.1506,14.1562,224262.0955
2009-12-01 15:50:00,25.64,25.69,25.63,25.65,256618.3182878588,14.1562,14.1838,14.1506,14.1617,256618.3183
2009-12-01 15:55:00,25.64,25.67,25.6,25.64,417790.8509990872,14.1562,14.1727,14.1341,14.1562,417790.851
2009-12-02 09:30:00,25.61,26.01,25.6,25.98,110457.45004564358,14.1396,14.3604,14.1341,14.3439,110457.45
2009-12-02 09:35:00,25.98,26.03,25.86,25.95,96257.22689927983,14.3439,14.3715,14.2776,14.3273,96257.2269
2009-12-02 09:40:00,25.95,26.01,25.82,25.84,105588.80210974744,14.3273,14.3604,14.2555,14.2666,105588.8021
2009-12-02 09:45:00,25.85,25.91,25.78,25.91,74652.60168374075,14.2721,14.3052,14.2335,14.3052,74652.6017
2009-12-02 09:50:00,25.89,25.97,25.88,25.91,89968.55664874734,14.2942,14.3384,14.2887,14.3052,89968.5566
2009-12-02 09:55:00,25.94,25.94,25.79,25.86,77289.78598235115,14.3218,14.3218,14.239,14.2776,77289.786
2009-12-02 10:00:00,25.86,25.94,25.82,25.87,222436.35257125468,14.2776,14.3218,14.2555,14.2831,222436.3526
2009-12-02 10:05:00,25.88,25.92,25.81,25.84,68769.65209453291,14.2887,14.3108,14.25,14.2666,68769.6521
2009-12-02 10:10:00,25.84,25.91,25.83,25.88,145146.56658890354,14.2666,14.3052,14.2611,14.2887,145146.5666
2009-12-02 10:15:00,25.89,25.89,25.84,25.86,94127.19342732528,14.2942,14.2942,14.2666,14.2776,94127.1934
2009-12-02 10:20:00,25.85,25.87,25.76,25.86,104270.20996044224,14.2721,14.2831,14.2224,14.2776,104270.21
2009-12-02 10:25:00,25.87,25.89,25.85,25.85,76174.0541637083,14.2831,14.2942,14.2721,14.2721,76174.0542
2009-12-02 10:30:00,25.85,25.88,25.8,25.87,73536.86986509788,14.2721,14.2887,14.2445,14.2831,73536.8699
2009-12-02 10:35:00,25.87,25.88,25.85,25.88,104980.22111776042,14.2831,14.2887,14.2721,14.2887,104980.2211
2009-12-02 10:40:00,25.88,25.88,25.8,25.82,80028.40044629273,14.2887,14.2887,14.2445,14.2555,80028.4004
2009-12-02 10:45:00,25.82,25.85,25.81,25.84,55888.02109747439,14.2555,14.2721,14.25,14.2666,55888.0211
2009-12-02 10:50:00,25.83,25.85,25.81,25.82,44020.69175372756,14.2611,14.2721,14.25,14.2555,44020.6918
2009-12-02 10:55:00,25.83,25.84,25.8,25.82,34587.6863779288,14.2611,14.2666,14.2445,14.2555,34587.6864
2009-12-02 11:00:00,25.81,25.84,25.73,25.75,71102.54589714982,14.25,14.2666,14.2059,14.2169,71102.5459
2009-12-02 11:05:00,25.76,25.76,25.7,25.73,44832.13307637692,14.2224,14.2224,14.1893,14.2059,44832.1331
2009-12-02 11:10:00,25.73,25.73,25.66,25.66,45339.28390303276,14.2059,14.2059,14.1672,14.1672,45339.2839
2009-12-02 11:15:00,25.66,25.68,25.58,25.58,81448.4227609291,14.1672,14.1782,14.123,14.123,81448.4228
2009-12-02 11:20:00,25.59,25.64,25.55,25.62,91794.2996247084,14.1286,14.1562,14.1065,14.1451,91794.2996
2009-12-02 11:25:00,25.62,25.67,25.61,25.64,54163.70828684451,14.1451,14.1727,14.1396,14.1562,54163.7083
2009-12-02 11:30:00,25.64,25.69,25.64,25.66,71812.557054468,14.1562,14.1838,14.1562,14.1672,71812.5571
2009-12-02 11:35:00,25.66,25.66,25.62,25.63,37833.45166852622,14.1672,14.1672,14.1451,14.1506,37833.4517
2009-12-02 11:40:00,25.64,25.65,25.59,25.64,38949.18348716908,14.1562,14.1617,14.1286,14.1562,38949.1835
2009-12-02 11:45:00,25.64,25.66,25.62,25.65,49092.20002028604,14.1562,14.1672,14.1451,14.1617,49092.2
2009-12-02 11:50:00,25.64,25.67,25.64,25.65,24748.960340805355,14.1562,14.1727,14.1562,14.1617,24748.9603
2009-12-02 11:55:00,25.64,25.7,25.63,25.7,38442.03266051324,14.1562,14.1893,14.1506,14.1893,38442.0327
2009-12-02 12:00:00,25.71,25.78,25.69,25.78,27994.72563140278,14.1948,14.2335,14.1838,14.2335,27994.7256
2009-12-02 12:05:00,25.78,25.79,25.7,25.71,50917.94299624708,14.2335,14.239,14.1893,14.1948,50917.943
2009-12-02 12:10:00,25.72,25.78,25.71,25.75,41180.647124454816,14.2003,14.2335,14.1948,14.2169,41180.6471
2009-12-02 12:15:00,25.78,25.78,25.65,25.66,44933.563241708085,14.2335,14.2335,14.1617,14.1672,44933.5632
2009-12-02 12:20:00,25.66,25.66,25.55,25.58,82158.43391824729,14.1672,14.1672,14.1065,14.123,82158.4339
2009-12-02 12:25:00,25.58,25.71,25.58,25.67,62480.98184400041,14.123,14.1948,14.123,14.1727,62480.9818
2009-12-02 12:30:00,25.66,25.72,25.63,25.72,41180.647124454816,14.1672,14.2003,14.1506,14.2003,41180.6471
2009-12-02 12:35:00,25.71,25.77,25.71,25.76,30936.200426006693,14.1948,14.2279,14.1948,14.2224,30936.2004
2009-12-02 12:40:00,25.75,25.76,25.7,25.74,46556.4458870068,14.2169,14.2224,14.1893,14.2114,46556.4459
2009-12-02 12:45:00,25.74,25.77,25.69,25.74,48483.61902829901,14.2114,14.2279,14.1838,14.2114,48483.619
2009-12-02 12:50:00,25.73,25.74,25.69,25.71,25357.54133279237,14.2059,14.2114,14.1838,14.1948,25357.5413
2009-12-02 12:55:00,25.7,25.76,25.7,25.76,23227.507860837813,14.1893,14.2224,14.1893,14.2224,23227.5079
2009-12-02 13:00:00,25.75,25.77,25.72,25.75,47875.038036312,14.2169,14.2279,14.2003,14.2169,47875.038
2009-12-02 13:05:00,25.75,25.82,25.74,25.82,61770.970686682216,14.2169,14.2555,14.2114,14.2555,61770.9707
2009-12-02 13:10:00,25.82,25.82,25.76,25.79,32356.22274064307,14.2555,14.2555,14.2224,14.239,32356.2227
2009-12-02 13:15:00,25.79,25.82,25.76,25.77,38644.89299117558,14.239,14.2555,14.2224,14.2279,38644.893
2009-12-02 13:20:00,25.76,25.77,25.71,25.71,40064.91530581195,14.2224,14.2279,14.1948,14.1948,40064.9153
2009-12-02 13:25:00,25.72,25.72,25.68,25.69,21503.19505020793,14.2003,14.2003,14.1782,14.1838,21503.1951
2009-12-02 13:30:00,25.7,25.71,25.69,25.71,33167.664063292425,14.1893,14.1948,14.1838,14.1948,33167.6641
2009-12-02 13:35:00,25.71,25.71,25.67,25.68,34283.395881935285,14.1948,14.1948,14.1727,14.1782,34283.3959
2009-12-02 13:40:00,25.68,25.7,25.64,25.65,49295.06035094837,14.1782,14.1893,14.1562,14.1617,49295.0604
2009-12-02 13:45:00,25.65,25.68,25.63,25.67,96460.0872299422,14.1617,14.1782,14.1506,14.1727,96460.0872
2009-12-02 13:50:00,25.67,25.68,25.65,25.66,40267.77563647429,14.1727,14.1782,14.1617,14.1672,40267.7756
2009-12-02 13:55:00,25.67,25.7,25.63,25.63,106805.96409372149,14.1727,14.1893,14.1506,14.1506,106805.9641
2009-12-02 14:00:00,25.64,25.66,25.55,25.57,112993.2041789228,14.1562,14.1672,14.1065,14.1175,112993.2042
2009-12-02 14:05:00,25.57,25.58,25.52,25.56,68668.22192920174,14.1175,14.123,14.0899,14.112,68668.2219
2009-12-02 14:10:00,25.56,25.6,25.54,25.58,63190.9930013186,14.112,14.1341,14.1009,14.123,63190.993
2009-12-02 14:15:00,25.59,25.62,25.52,25.53,28096.15579673395,14.1286,14.1451,14.0899,14.0954,28096.1558
2009-12-02 14:20:00,25.53,25.59,25.53,25.55,77999.79713966933,14.0954,14.1286,14.0954,14.1065,77999.7971
2009-12-02 14:25:00,25.56,25.63,25.55,25.62,57105.18308144842,14.112,14.1506,14.1065,14.1451,57105.1831
2009-12-02 14:30:00,25.63,25.63,25.58,25.58,47570.747540318494,14.1506,14.1506,14.123,14.123,47570.7475
2009-12-02 14:35:00,25.59,25.65,25.58,25.58,89055.6851607668,14.1286,14.1617,14.123,14.123,89055.6852
2009-12-02 14:40:00,25.59,25.62,25.58,25.61,51932.24464955878,14.1286,14.1451,14.123,14.1396,51932.2446
2009-12-02 14:45:00,25.61,25.64,25.61,25.63,76376.91449437062,14.1396,14.1562,14.1396,14.1506,76376.9145
2009-12-02 14:50:00,25.62,25.63,25.56,25.58,79216.95912364338,14.1451,14.1506,14.112,14.123,79216.9591
2009-12-02 14:55:00,25.58,25.58,25.54,25.57,69378.23308651993,14.123,14.123,14.1009,14.1175,69378.2331
2009-12-02 15:00:00,25.57,25.57,25.51,25.51,98184.40004057209,14.1175,14.1175,14.0844,14.0844,98184.4
2009-12-02 15:05:00,25.51,25.55,25.49,25.55,56192.3115934679,14.0844,14.1065,14.0733,14.1065,56192.3116
2009-12-02 15:10:00,25.55,25.55,25.51,25.52,59438.07688406532,14.1065,14.1065,14.0844,14.0899,59438.0769
2009-12-02 15:15:00,25.53,25.54,25.52,25.53,93620.04260066945,14.0954,14.1009,14.0899,14.0954,93620.0426
2009-12-02 15:20:00,25.53,25.56,25.52,25.53,87331.37235013692,14.0954,14.112,14.0899,14.0954,87331.3724
2009-12-02 15:25:00,25.52,25.54,25.52,25.53,86317.07069682523,14.0899,14.1009,14.0899,14.0954,86317.0707
2009-12-02 15:30:00,25.52,25.53,25.48,25.52,88649.96449944214,14.0899,14.0954,14.0678,14.0899,88649.9645
2009-12-02 15:35:00,25.53,25.55,25.52,25.54,96460.0872299422,14.0954,14.1065,14.0899,14.1009,96460.0872
2009-12-02 15:40:00,25.54,25.65,25.53,25.64,261892.68688507963,14.1009,14.1617,14.0954,14.1562,261892.6869
2009-12-02 15:45:00,25.65,25.69,25.63,25.68,134090.67856780606,14.1617,14.1838,14.1506,14.1782,134090.6786
2009-12-02 15:50:00,25.69,25.71,25.64,25.65,225884.97819251445,14.1838,14.1948,14.1562,14.1617,225884.9782
2009-12-02 15:55:00,25.64,25.68,25.63,25.64,216553.4029820469,14.1562,14.1782,14.1506,14.1562,216553.403
2009-12-03 09:30:00,25.53,25.94,25.48,25.71,91997.15995537072,14.0954,14.3218,14.0678,14.1948,91997.16
2009-12-03 09:35:00,25.7,25.75,25.51,25.51,112993.2041789228,14.1893,14.2169,14.0844,14.0844,112993.2042
2009-12-03 09:40:00,25.52,25.62,25.52,25.56,78506.94796632518,14.0899,14.1451,14.0899,14.112,78506.948
2009-12-03 09:45:00,25.57,25.74,25.57,25.7,111573.18186428644,14.1175,14.2114,14.1175,14.1893,111573.1819
2009-12-03 09:50:00,25.69,25.78,25.69,25.72,97778.6793792474,14.1838,14.2335,14.1838,14.2003,97778.6794
2009-12-03 09:55:00,25.73,25.78,25.7,25.76,73739.73019576022,14.2059,14.2335,14.1893,14.2224,73739.7302
2009-12-03 10:00:00,25.76,25.76,25.6,25.67,162998.27568718937,14.2224,14.2224,14.1341,14.1727,162998.2757
2009-12-03 10:05:00,25.66,25.73,25.6,25.69,97372.95871792272,14.1672,14.2059,14.1341,14.1838,97372.9587
2009-12-03 10:10:00,25.7,25.73,25.64,25.66,91895.72979003956,14.1893,14.2059,14.1562,14.1672,91895.7298
2009-12-03 10:15:00,25.64,25.69,25.58,25.59,99097.2715285526,14.1562,14.1838,14.123,14.1286,99097.2715
2009-12-03 10:20:00,25.59,25.64,25.58,25.63,80231.26077695507,14.1286,14.1562,14.123,14.1506,80231.2608
2009-12-03 10:25:00,25.62,25.73,25.56,25.73,81955.57358758495,14.1451,14.2059,14.112,14.2059,81955.5736
2009-12-03 10:30:00,25.72,25.74,25.67,25.68,125976.26534131252,14.2003,14.2114,14.1727,14.1782,125976.2653
2009-12-03 10:35:00,25.68,25.71,25.59,25.61,61466.68019068871,14.1782,14.1948,14.1286,14.1396,61466.6802
2009-12-03 10:40:00,25.59,25.61,25.54,25.55,51932.24464955878,14.1286,14.1396,14.1009,14.1065,51932.2446
2009-12-03 10:45:00,25.54,25.74,25.54,25.71,125671.974845319,14.1009,14.2114,14.1009,14.1948,125671.9748
2009-12-03 10:50:00,25.72,25.83,25.71,25.79,151840.95750076073,14.2003,14.2611,14.1948,14.239,151840.9575
2009-12-03 10:55:00,25.79,25.85,25.77,25.8,94431.4839233188,14.239,14.2721,14.2279,14.2445,94431.4839
2009-12-03 11:00:00,25.81,25.86,25.78,25.86,95750.076072624,14.25,14.2776,14.2335,14.2776,95750.0761
2009-12-03 11:05:00,25.86,25.95,25.86,25.91,95547.21574196166,14.2776,14.3273,14.2776,14.3052,95547.2157
2009-12-03 11:10:00,25.91,25.91,25.84,25.9,78202.65747033167,14.3052,14.3052,14.2666,14.2997,78202.6575
2009-12-03 11:15:00,25.9,25.92,25.81,25.83,60452.378537377015,14.2997,14.3108,14.25,14.2611,60452.3785
2009-12-03 11:20:00,25.84,25.89,25.82,25.88,61770.970686682216,14.2666,14.2942,14.2555,14.2887,61770.9707
2009-12-03 11:25:00,25.87,25.93,25.86,25.86,54062.27812151334,14.2831,14.3163,14.2776,14.2776,54062.2781
2009-12-03 11:30:00,25.87,25.88,25.82,25.84,100415.8636778578,14.2831,14.2887,14.2555,14.2666,100415.8637
2009-12-03 11:35:00,25.83,25.86,25.77,25.78,98590.12070189674,14.2611,14.2776,14.2279,14.2335,98590.1207
2009-12-03 11:40:00,25.78,25.8,25.71,25.8,80636.98143827975,14.2335,14.2445,14.1948,14.2445,80636.9814
2009-12-03 11:45:00,25.8,25.81,25.73,25.75,53453.69712952632,14.2445,14.25,14.2059,14.2169,53453.6971
2009-12-03 11:50:00,25.74,25.82,25.73,25.82,50309.36200426007,14.2114,14.2555,14.2059,14.2555,50309.362
2009-12-03 11:55:00,25.81,25.82,25.78,25.79,34790.54670859114,14.25,14.2555,14.2335,14.239,34790.5467
2009-12-03 12:00:00,25.78,25.79,25.74,25.76,47570.747540318494,14.2335,14.239,14.2114,14.2224,47570.7475
2009-12-03 12:05:00,25.76,25.78,25.74,25.76,27589.004970078106,14.2224,14.2335,14.2114,14.2224,27589.005
2009-12-03 12:10:00,25.76,25.79,25.7,25.71,68668.22192920174,14.2224,14.239,14.1893,14.1948,68668.2219
2009-12-03 12:15:00,25.7,25.75,25.69,25.75,49092.20002028604,14.1893,14.2169,14.1838,14.2169,49092.2
2009-12-03 12:20:00,25.74,25.77,25.71,25.73,32761.943401967743,14.2114,14.2279,14.1948,14.2059,32761.9434
2009-12-03 12:25:00,25.74,25.78,25.7,25.72,50613.65250025358,14.2114,14.2335,14.1893,14.2003,50613.6525
2009-12-03 12:30:00,25.72,25.74,25.67,25.67,50005.07150826656,14.2003,14.2114,14.1727,14.1727,50005.0715
2009-12-03 12:35:00,25.68,25.72,25.68,25.68,34384.826047266455,14.1782,14.2003,14.1782,14.1782,34384.826
2009-12-03 12:40:00,25.69,25.7,25.67,25.67,31139.06075666904,14.1838,14.1893,14.1727,14.1727,31139.0608
2009-12-03 12:45:00,25.67,25.69,25.65,25.65,29820.46860736383,14.1727,14.1838,14.1617,14.1617,29820.4686
2009-12-03 12:50:00,25.65,25.68,25.65,25.67,36819.15001521452,14.1617,14.1782,14.1617,14.1727,36819.15
2009-12-03 12:55:00,25.66,25.75,25.66,25.73,57510.9037427731,14.1672,14.2169,14.1672,14.2059,57510.9037
2009-12-03 13:00:00,25.73,25.8,25.73,25.8,73536.86986509788,14.2059,14.2445,14.2059,14.2445,73536.8699
2009-12-03 13:05:00,25.8,25.8,25.73,25.79,56496.602089461405,14.2445,14.2445,14.2059,14.239,56496.6021
2009-12-03 13:10:00,25.78,25.8,25.74,25.77,101430.1653311695,14.2335,14.2445,14.2114,14.2279,101430.1653
2009-12-03 13:15:00,25.76,25.83,25.76,25.8,39152.04381783142,14.2224,14.2611,14.2224,14.2445,39152.0438
2009-12-03 13:20:00,25.8,25.81,25.76,25.79,37022.010345876864,14.2445,14.25,14.2224,14.239,37022.0103
2009-12-03 13:25:00,25.8,25.8,25.74,25.74,30226.189268688508,14.2445,14.2445,14.2114,14.2114,30226.1893
2009-12-03 13:30:00,25.76,25.79,25.75,25.79,34283.395881935285,14.2224,14.239,14.2169,14.239,34283.3959
2009-12-03 13:35:00,25.79,25.83,25.78,25.83,36007.70869256517,14.239,14.2611,14.2335,14.2611,36007.7087
2009-12-03 13:40:00,25.83,25.84,25.81,25.81,22923.217364844302,14.2611,14.2666,14.25,14.25,22923.2174
2009-12-03 13:45:00,25.81,25.82,25.77,25.77,46150.72522568212,14.25,14.2555,14.2279,14.2279,46150.7252
2009-12-03 13:50:00,25.78,25.83,25.77,25.82,56699.46242012375,14.2335,14.2611,14.2279,14.2555,56699.4624
2009-12-03 13:55:00,25.81,25.84,25.78,25.8,35399.12770057815,14.25,14.2666,14.2335,14.2445,35399.1277
2009-12-03 14:00:00,25.79,25.82,25.78,25.79,41079.216959123645,14.239,14.2555,14.2335,14.239,41079.217
2009-12-03 14:05:00,25.78,25.79,25.76,25.79,54975.14960949386,14.2335,14.239,14.2224,14.239,54975.1496
2009-12-03 14:10:00,25.8,25.81,25.76,25.77,45542.1442336951,14.2445,14.25,14.2224,14.2279,45542.1442
2009-12-03 14:15:00,25.78,25.81,25.68,25.68,97575.81904858504,14.2335,14.25,14.1782,14.1782,97575.819
2009-12-03 14:20:00,25.68,25.72,25.66,25.7,72826.8587077797,14.1782,14.2003,14.1672,14.1893,72826.8587
2009-12-03 14:25:00,25.71,25.74,25.68,25.68,38949.18348716908,14.1948,14.2114,14.1782,14.1782,38949.1835
2009-12-03 14:30:00,25.68,25.7,25.67,25.69,34181.96571660412,14.1782,14.1893,14.1727,14.1838,34181.9657
2009-12-03 14:35:00,25.69,25.72,25.68,25.72,43412.11076174054,14.1838,14.2003,14.1782,14.2003,43412.1108
2009-12-03 14:40:00,25.72,25.78,25.7,25.78,73334.00953443554,14.2003,14.2335,14.1893,14.2335,73334.0095
2009-12-03 14:45:00,25.77,25.77,25.67,25.68,82564.15457957197,14.2279,14.2279,14.1727,14.1782,82564.1546
2009-12-03 14:50:00,25.68,25.7,25.56,25.57,185414.34222537783,14.1782,14.1893,14.112,14.1175,185414.3422
2009-12-03 14:55:00,25.56,25.58,25.53,25.53,50512.22233492241,14.112,14.123,14.0954,14.0954,50512.2223
2009-12-03 15:00:00,25.53,25.56,25.53,25.56,36514.85951922102,14.0954,14.112,14.0954,14.112,36514.8595
2009-12-03 15:05:00,25.55,25.62,25.55,25.61,48077.89836697434,14.1065,14.1451,14.1065,14.1396,48077.8984
2009-12-03 15:10:00,25.62,25.62,25.57,25.59,53859.417790851,14.1451,14.1451,14.1175,14.1286,53859.4178
2009-12-03 15:15:00,25.59,25.61,25.55,25.56,70493.9649051628,14.1286,14.1396,14.1065,14.112,70493.9649
2009-12-03 15:20:00,25.56,25.57,25.48,25.49,98792.98103255908,14.112,14.1175,14.0678,14.0733,98792.981
2009-12-03 15:25:00,25.49,25.49,25.41,25.41,126584.84633329952,14.0733,14.0733,14.0292,14.0292,126584.8463
2009-12-03 15:30:00,25.41,25.47,25.41,25.44,91591.43929404604,14.0292,14.0623,14.0292,14.0457,91591.4393
2009-12-03 15:35:00,25.44,25.45,25.39,25.39,94431.4839233188,14.0457,14.0513,14.0181,14.0181,94431.4839
2009-12-03 15:40:00,25.39,25.4,25.22,25.27,224059.2352165534,14.0181,14.0237,13.9243,13.9519,224059.2352
2009-12-03 15:45:00,25.27,25.28,25.17,25.17,209149.0009128715,13.9519,13.9574,13.8967,13.8967,209149.0009
2009-12-03 15:50:00,25.17,25.21,25.09,25.13,377320.2150319505,13.8967,13.9188,13.8525,13.8746,377320.215
2009-12-03 15:55:00,25.14,25.17,25.12,25.13,423470.94025763264,13.8801,13.8967,13.8691,13.8746,423470.9403
2009-12-04 09:30:00,25.71,26.62,25.69,25.97,256719.74845319,14.1948,14.6972,14.1838,14.3384,256719.7485
2009-12-04 09:35:00,25.97,26.02,25.83,25.92,151029.51617811137,14.3384,14.366,14.2611,14.3108,151029.5162
2009-12-04 09:40:00,25.92,26.13,25.91,26.09,97778.6793792474,14.3108,14.4267,14.3052,14.4046,97778.6794
2009-12-04 09:45:00,26.1,26.17,26.04,26.05,116238.96946952023,14.4101,14.4488,14.377,14.3825,116238.9695
2009-12-04 09:50:00,26.05,26.07,25.99,26.05,82158.43391824729,14.3825,14.3936,14.3494,14.3825,82158.4339
2009-12-04 09:55:00,26.05,26.1,26.02,26.1,77188.35581701998,14.3825,14.4101,14.366,14.4101,77188.3558
2009-12-04 10:00:00,26.1,26.11,25.99,26.01,114413.22649355918,14.4101,14.4157,14.3494,14.3604,114413.2265
2009-12-04 10:05:00,25.99,26.01,25.81,25.93,176792.77817222843,14.3494,14.3604,14.25,14.3163,176792.7782
2009-12-04 10:10:00,25.92,25.94,25.87,25.93,106095.9529364033,14.3108,14.3218,14.2831,14.3163,106095.9529
2009-12-04 10:15:00,25.95,25.97,25.88,25.89,59336.64671873416,14.3273,14.3384,14.2887,14.2942,59336.6467
2009-12-04 10:20:00,25.88,25.97,25.85,25.85,58220.91490009129,14.2887,14.3384,14.2721,14.2721,58220.9149
2009-12-04 10:25:00,25.86,25.93,25.82,25.89,60858.0991987017,14.2776,14.3163,14.2555,14.2942,60858.0992
2009-12-04 10:30:00,25.89,25.93,25.83,25.87,47672.17770564966,14.2942,14.3163,14.2611,14.2831,47672.1777
2009-12-04 10:35:00,25.86,25.87,25.69,25.71,87939.95334212395,14.2776,14.2831,14.1838,14.1948,87939.9533
2009-12-04 10:40:00,25.71,25.85,25.66,25.85,80231.26077695507,14.1948,14.2721,14.1672,14.2721,80231.2608
2009-12-04 10:45:00,25.84,25.92,25.82,25.85,79115.5289583122,14.2666,14.3108,14.2555,14.2721,79115.529
2009-12-04 10:50:00,25.85,25.89,25.79,25.83,111167.46120296176,14.2721,14.2942,14.239,14.2611,111167.4612
2009-12-04 10:55:00,25.83,25.84,25.73,25.79,66031.03763059134,14.2611,14.2666,14.2059,14.239,66031.0376
2009-12-04 11:00:00,25.78,25.79,25.54,25.62,147479.46039152044,14.2335,14.239,14.1009,14.1451,147479.4604
2009-12-04 11:05:00,25.62,25.64,25.53,25.63,90881.42813672786,14.1451,14.1562,14.0954,14.1506,90881.4281
2009-12-04 11:10:00,25.63,25.66,25.57,25.65,51729.38431889644,14.1506,14.1672,14.1175,14.1617,51729.3843
2009-12-04 11:15:00,25.65,25.65,25.5,25.56,88751.39466477331,14.1617,14.1617,14.0789,14.112,88751.3947
2009-12-04 11:20:00,25.56,25.61,25.5,25.55,72421.13804645502,14.112,14.1396,14.0789,14.1065,72421.138
2009-12-04 11:25:00,25.54,25.59,25.37,25.37,66741.04878790953,14.1009,14.1286,14.0071,14.0071,66741.0488
2009-12-04 11:30:00,25.36,25.41,25.3,25.38,109950.29921898773,14.0016,14.0292,13.9684,14.0126,109950.2992
2009-12-04 11:35:00,25.37,25.39,25.28,25.35,80332.69094228624,14.0071,14.0181,13.9574,13.996,80332.6909
2009-12-04 11:40:00,25.34,25.34,25.19,25.25,63799.57399330561,13.9905,13.9905,13.9077,13.9408,63799.574
2009-12-04 11:45:00,25.25,25.3,25.03,25.29,153260.9798153971,13.9408,13.9684,13.8194,13.9629,153260.9798
2009-12-04 11:50:00,25.29,25.36,25.2,25.36,60046.65787605234,13.9629,14.0016,13.9132,14.0016,60046.6579
2009-12-04 11:55:00,25.36,25.39,25.26,25.34,118876.15376813064,14.0016,14.0181,13.9464,13.9905,118876.1538
2009-12-04 12:00:00,25.34,25.4,25.33,25.39,79318.38928897455,13.9905,14.0237,13.985,14.0181,79318.3893
2009-12-04 12:05:00,25.39,25.42,25.34,25.38,59742.36738005883,14.0181,14.0347,13.9905,14.0126,59742.3674
2009-12-04 12:10:00,25.38,25.47,25.35,25.36,48990.76985495487,14.0126,14.0623,13.996,14.0016,48990.7699
2009-12-04 12:15:00,25.37,25.4,25.3,25.32,67045.33928390303,14.0071,14.0237,13.9684,13.9795,67045.3393
2009-12-04 12:20:00,25.31,25.34,25.24,25.28,35906.278527234,13.974,13.9905,13.9353,13.9574,35906.2785
2009-12-04 12:25:00,25.28,25.32,25.23,25.3,68363.93143320824,13.9574,13.9795,13.9298,13.9684,68363.9314
2009-12-04 12:30:00,25.31,25.42,25.31,25.35,59843.79754539,13.974,14.0347,13.974,13.996,59843.7975
2009-12-04 12:35:00,25.35,25.41,25.34,25.36,88447.1041687798,13.996,14.0292,13.9905,14.0016,88447.1042
2009-12-04 12:40:00,25.37,25.37,25.31,25.36,54366.56861750685,14.0071,14.0071,13.974,14.0016,54366.5686
2009-12-04 12:45:00,25.35,25.4,25.34,25.38,87838.52317679278,13.996,14.0237,13.9905,14.0126,87838.5232
2009-12-04 12:50:00,25.38,25.43,25.36,25.36,83172.73557155898,14.0126,14.0402,14.0016,14.0016,83172.7356
2009-12-04 12:55:00,25.35,25.36,25.33,25.36,23531.79835683132,13.996,14.0016,13.985,14.0016,23531.7984
2009-12-04 13:00:00,25.36,25.45,25.31,25.45,67248.19961456537,14.0016,14.0513,13.974,14.0513,67248.1996
2009-12-04 13:05:00,25.45,25.45,25.37,25.4,56800.89258545492,14.0513,14.0513,14.0071,14.0237,56800.8926
2009-12-04 13:10:00,25.39,25.42,25.31,25.35,53555.12729485749,14.0181,14.0347,13.974,13.996,53555.1273
2009-12-04 13:15:00,25.35,25.39,25.34,25.39,32660.513236636576,13.996,14.0181,13.9905,14.0181,32660.5132
2009-12-04 13:20:00,25.38,25.4,25.34,25.34,44122.12191905873,14.0126,14.0237,13.9905,13.9905,44122.1219
2009-12-04 13:25:00,25.35,25.35,25.23,25.23,72522.56821178619,13.996,13.996,13.9298,13.9298,72522.5682
2009-12-04 13:30:00,25.23,25.24,25.19,25.21,105791.66244040978,13.9298,13.9353,13.9077,13.9188,105791.6624
2009-12-04 13:35:00,25.22,25.23,25.09,25.12,104574.50045643577,13.9243,13.9298,13.8525,13.8691,104574.5005
2009-12-04 13:40:00,25.13,25.21,25.13,25.2,31747.64174865605,13.8746,13.9188,13.8746,13.9132,31747.6417
2009-12-04 13:45:00,25.2,25.22,25.09,25.1,60046.65787605234,13.9132,13.9243,13.8525,13.858,60046.6579
2009-12-04 13:50:00,25.1,25.13,25.0,25.01,124759.10335733848,13.858,13.8746,13.8028,13.8083,124759.1034
2009-12-04 13:55:00,25.03,25.09,24.98,24.98,46455.01572167563,13.8194,13.8525,13.7918,13.7918,46455.0157
2009-12-04 14:00:00,25.02,25.1,25.01,25.08,35196.26736991581,13.8139,13.858,13.8083,13.847,35196.2674
2009-12-04 14:05:00,25.1,25.1,25.0,25.02,37022.010345876864,13.858,13.858,13.8028,13.8139,37022.0103
2009-12-04 14:10:00,25.02,25.12,25.01,25.12,31037.630591337864,13.8139,13.8691,13.8083,13.8691,31037.6306
2009-12-04 14:15:00,25.12,25.13,25.03,25.04,51120.80332690942,13.8691,13.8746,13.8194,13.8249,51120.8033
2009-12-04 14:20:00,25.03,25.04,24.97,24.99,63393.85333198093,13.8194,13.8249,13.7862,13.7973,63393.8533
2009-12-04 14:25:00,25.0,25.06,24.97,25.05,41383.50745511715,13.8028,13.8359,13.7862,13.8304,41383.5075
2009-12-04 14:30:00,25.05,25.21,25.05,25.16,43919.26158839639,13.8304,13.9188,13.8304,13.8911,43919.2616
2009-12-04 14:35:00,25.16,25.24,25.16,25.21,33877.67522061061,13.8911,13.9353,13.8911,13.9188,33877.6752
2009-12-04 14:40:00,25.21,25.23,25.17,25.2,25154.68100213004,13.9188,13.9298,13.8967,13.9132,25154.681
2009-12-04 14:45:00,25.2,25.24,25.19,25.19,44020.69175372756,13.9132,13.9353,13.9077,13.9077,44020.6918
2009-12-04 14:50:00,25.19,25.21,25.13,25.16,54569.42894816919,13.9077,13.9188,13.8746,13.8911,54569.4289
2009-12-04 14:55:00,25.16,25.28,25.15,25.24,48382.18886296784,13.8911,13.9574,13.8856,13.9353,48382.1889
2009-12-04 15:00:00,25.24,25.35,25.2,25.32,56902.32275078609,13.9353,13.996,13.9132,13.9795,56902.3228
2009-12-04 15:05:00,25.32,25.39,25.31,25.34,78506.94796632518,13.9795,14.0181,13.974,13.9905,78506.948
2009-12-04 15:10:00,25.34,25.43,25.33,25.43,47875.038036312,13.9905,14.0402,13.985,14.0402,47875.038
2009-12-04 15:15:00,25.43,25.46,25.41,25.46,64408.15498529263,14.0402,14.0568,14.0292,14.0568,64408.155
2009-12-04 15:20:00,25.46,25.54,25.45,25.52,89664.26615275383,14.0568,14.1009,14.0513,14.0899,89664.2662
2009-12-04 15:25:00,25.51,25.56,25.46,25.51,79419.8194543057,14.0844,14.112,14.0568,14.0844,79419.8195
2009-12-04 15:30:00,25.5,25.52,25.45,25.5,73942.59052642256,14.0789,14.0899,14.0513,14.0789,73942.5905
2009-12-04 15:35:00,25.51,25.52,25.42,25.43,77086.92565168881,14.0844,14.0899,14.0347,14.0402,77086.9257
2009-12-04 15:40:00,25.42,25.48,25.39,25.48,153768.13064205294,14.0347,14.0678,14.0181,14.0678,153768.1306
2009-12-04 15:45:00,25.48,25.57,25.47,25.54,160868.24221523482,14.0678,14.1175,14.0623,14.1009,160868.2422
2009-12-04 15:50:00,25.53,25.54,25.5,25.53,105385.9417790851,14.0954,14.1009,14.0789,14.0954,105385.9418
2009-12-04 15:55:00,25.52,25.54,25.47,25.5,220002.02860330665,14.0899,14.1009,14.0623,14.0789,220002.0286
2009-12-07 09:30:00,25.4,25.49,25.34,25.38,67248.19961456537,14.0237,14.0733,13.9905,14.0126,67248.1996
2009-12-07 09:35:00,25.37,25.54,25.37,25.51,102647.32731514351,14.0071,14.1009,14.0071,14.0844,102647.3273
2009-12-07 09:40:00,25.52,25.6,25.37,25.47,80738.41160361092,14.0899,14.1341,14.0071,14.0623,80738.4116
2009-12-07 09:45:00,25.47,25.61,25.47,25.57,66132.46779592251,14.0623,14.1396,14.0623,14.1175,66132.4678
2009-12-07 09:50:00,25.58,25.71,25.56,25.66,120397.60624809818,14.123,14.1948,14.112,14.1672,120397.6062
2009-12-07 09:55:00,25.66,25.67,25.54,25.59,96460.0872299422,14.1672,14.1727,14.1009,14.1286,96460.0872
2009-12-07 10:00:00,25.58,25.63,25.49,25.52,443655.5431585353,14.123,14.1506,14.0733,14.0899,443655.5432
2009-12-07 10:05:00,25.52,25.53,25.37,25.4,148798.05254082565,14.0899,14.0954,14.0071,14.0237,148798.0525
2009-12-07 10:10:00,25.44,25.57,25.39,25.57,73638.30003042905,14.0457,14.1175,14.0181,14.1175,73638.3
2009-12-07 10:15:00,25.58,25.58,25.51,25.57,79419.8194543057,14.123,14.123,14.0844,14.1175,79419.8195
2009-12-07 10:20:00,25.56,25.58,25.5,25.53,71102.54589714982,14.112,14.123,14.0789,14.0954,71102.5459
2009-12-07 10:25:00,25.52,25.57,25.52,25.57,50816.51283091591,14.0899,14.1175,14.0899,14.1175,50816.5128
2009-12-07 10:30:00,25.58,25.63,25.55,25.56,47063.59671366264,14.123,14.1506,14.1065,14.112,47063.5967
2009-12-07 10:35:00,25.55,25.6,25.52,25.52,61263.81986002637,14.1065,14.1341,14.0899,14.0899,61263.8199
2009-12-07 10:40:00,25.52,25.58,25.48,25.55,69986.81407850694,14.0899,14.123,14.0678,14.1065,69986.8141
2009-12-07 10:45:00,25.57,25.6,25.54,25.54,50410.79216959124,14.1175,14.1341,14.1009,14.1009,50410.7922
2009-12-07 10:50:00,25.55,25.62,25.53,25.58,50106.501673597726,14.1065,14.1451,14.0954,14.123,50106.5017
2009-12-07 10:55:00,25.58,25.6,25.54,25.55,38137.742164519725,14.123,14.1341,14.1009,14.1065,38137.7422
2009-12-07 11:00:00,25.57,25.61,25.5,25.52,75768.33350238361,14.1175,14.1396,14.0789,14.0899,75768.3335
2009-12-07 11:05:00,25.5,25.56,25.5,25.51,37529.16117253271,14.0789,14.112,14.0789,14.0844,37529.1612
2009-12-07 11:10:00,25.51,25.52,25.48,25.49,37529.16117253271,14.0844,14.0899,14.0678,14.0733,37529.1612
2009-12-07 11:15:00,25.48,25.49,25.43,25.47,39050.61365250025,14.0678,14.0733,14.0402,14.0623,39050.6137
2009-12-07 11:20:00,25.46,25.46,25.33,25.36,61669.54052135105,14.0568,14.0568,13.985,14.0016,61669.5405
2009-12-07 11:25:00,25.36,25.37,25.33,25.33,30023.32893802617,14.0016,14.0071,13.985,13.985,30023.3289
2009-12-07 11:30:00,25.32,25.37,25.31,25.35,37022.010345876864,13.9795,14.0071,13.974,13.996,37022.0103
2009-12-07 11:35:00,25.36,25.41,25.36,25.41,37224.870676539205,14.0016,14.0292,14.0016,14.0292,37224.8707
2009-12-07 11:40:00,25.4,25.41,25.36,25.36,19677.45207424688,14.0237,14.0292,14.0016,14.0016,19677.4521
2009-12-07 11:45:00,25.36,25.4,25.34,25.34,41180.647124454816,14.0016,14.0237,13.9905,13.9905,41180.6471
2009-12-07 11:50:00,25.35,25.37,25.32,25.33,36210.56902322751,13.996,14.0071,13.9795,13.985,36210.569
2009-12-07 11:55:00,25.33,25.36,25.28,25.31,48686.47935896136,13.985,14.0016,13.9574,13.974,48686.4794
2009-12-07 12:00:00,25.33,25.36,25.31,25.32,38644.89299117558,13.985,14.0016,13.974,13.9795,38644.893
2009-12-07 12:05:00,25.31,25.39,25.31,25.38,22720.357034181965,13.974,14.0181,13.974,14.0126,22720.357
2009-12-07 12:10:00,25.38,25.39,25.31,25.34,36109.13885789634,14.0126,14.0181,13.974,13.9905,36109.1389
2009-12-07 12:15:00,25.34,25.35,25.31,25.32,23126.077695506643,13.9905,13.996,13.974,13.9795,23126.0777
2009-12-07 12:20:00,25.33,25.33,25.25,25.29,53453.69712952632,13.985,13.985,13.9408,13.9629,53453.6971
2009-12-07 12:25:00,25.29,25.3,25.25,25.26,31849.07191398722,13.9629,13.9684,13.9408,13.9464,31849.0719
2009-12-07 12:30:00,25.27,25.32,25.26,25.32,70088.24424383811,13.9519,13.9795,13.9464,13.9795,70088.2442
2009-12-07 12:35:00,25.33,25.44,25.32,25.38,74551.17151840958,13.985,14.0457,13.9795,14.0126,74551.1715
2009-12-07 12:40:00,25.38,25.5,25.36,25.49,90678.56780606552,14.0126,14.0789,14.0016,14.0733,90678.5678
2009-12-07 12:45:00,25.49,25.57,25.49,25.52,57308.04341211076,14.0733,14.1175,14.0733,14.0899,57308.0434
2009-12-07 12:50:00,25.52,25.55,25.48,25.51,63799.57399330561,14.0899,14.1065,14.0678,14.0844,63799.574
2009-12-07 12:55:00,25.51,25.55,25.5,25.51,24951.820671467696,14.0844,14.1065,14.0789,14.0844,24951.8207
2009-12-07 13:00:00,25.52,25.52,25.48,25.48,31849.07191398722,14.0899,14.0899,14.0678,14.0678,31849.0719
2009-12-07 13:05:00,25.48,25.48,25.45,25.46,15924.53595699361,14.0678,14.0678,14.0513,14.0568,15924.536
2009-12-07 13:10:00,25.46,25.51,25.45,25.51,28299.016127396288,14.0568,14.0844,14.0513,14.0844,28299.0161
2009-12-07 13:15:00,25.51,25.52,25.49,25.49,44020.69175372756,14.0844,14.0899,14.0733,14.0733,44020.6918
2009-12-07 13:20:00,25.5,25.55,25.48,25.51,52033.67481488995,14.0789,14.1065,14.0678,14.0844,52033.6748
2009-12-07 13:25:00,25.51,25.56,25.5,25.53,63596.71366264327,14.0844,14.112,14.0789,14.0954,63596.7137
2009-12-07 13:30:00,25.53,25.55,25.5,25.52,35196.26736991581,14.0954,14.1065,14.0789,14.0899,35196.2674
2009-12-07 13:35:00,25.52,25.56,25.52,25.52,48585.04919363018,14.0899,14.112,14.0899,14.0899,48585.0492
2009-12-07 13:40:00,25.52,25.57,25.52,25.56,24241.809514149507,14.0899,14.1175,14.0899,14.112,24241.8095
2009-12-07 13:45:00,25.54,25.56,25.53,25.54,21401.764884876764,14.1009,14.112,14.0954,14.1009,21401.7649
2009-12-07 13:50:00,25.54,25.58,25.53,25.57,91287.14879805254,14.1009,14.123,14.0954,14.1175,91287.1488
2009-12-07 13:55:00,25.56,25.61,25.55,25.58,93518.61243533828,14.112,14.1396,14.1065,14.123,93518.6124
2009-12-07 14:00:00,25.57,25.62,25.55,25.59,52337.965310883454,14.1175,14.1451,14.1065,14.1286,52337.9653
2009-12-07 14:05:00,25.59,25.64,25.58,25.63,52845.116137539306,14.1286,14.1562,14.123,14.1506,52845.1161
2009-12-07 14:10:00,25.63,25.65,25.63,25.64,31646.211583324883,14.1506,14.1617,14.1506,14.1562,31646.2116
2009-12-07 14:15:00,25.65,25.7,25.62,25.63,40572.06613246779,14.1617,14.1893,14.1451,14.1506,40572.0661
2009-12-07 14:20:00,25.63,25.65,25.63,25.63,47165.02687899381,14.1506,14.1617,14.1506,14.1506,47165.0269
2009-12-07 14:25:00,25.63,25.63,25.6,25.61,48585.04919363018,14.1506,14.1506,14.1341,14.1396,48585.0492
2009-12-07 14:30:00,25.6,25.6,25.53,25.58,36717.71984988335,14.1341,14.1341,14.0954,14.123,36717.7198
2009-12-07 14:35:00,25.57,25.57,25.46,25.52,46860.7363830003,14.1175,14.1175,14.0568,14.0899,46860.7364
2009-12-07 14:40:00,25.52,25.56,25.5,25.52,108428.84673902018,14.0899,14.112,14.0789,14.0899,108428.8467
2009-12-07 14:45:00,25.52,25.53,25.46,25.52,84491.32772086418,14.0899,14.0954,14.0568,14.0899,84491.3277
2009-12-07 14:50:00,25.53,25.57,25.49,25.55,95750.076072624,14.0954,14.1175,14.0733,14.1065,95750.0761
2009-12-07 14:55:00,25.56,25.62,25.53,25.55,89664.26615275383,14.112,14.1451,14.0954,14.1065,89664.2662
2009-12-07 15:00:00,25.55,25.58,25.46,25.49,96054.36656861752,14.1065,14.123,14.0568,14.0733,96054.3666
2009-12-07 15:05:00,25.5,25.54,25.45,25.53,65625.31696926666,14.0789,14.1009,14.0513,14.0954,65625.317
2009-12-07 15:10:00,25.54,25.57,25.52,25.55,51830.81448422761,14.1009,14.1175,14.0899,14.1065,51830.8145
2009-12-07 15:15:00,25.56,25.59,25.51,25.52,74652.60168374075,14.112,14.1286,14.0844,14.0899,74652.6017
2009-12-07 15:20:00,25.52,25.53,25.5,25.5,57612.33390810427,14.0899,14.0954,14.0789,14.0789,57612.3339
2009-12-07 15:25:00,25.5,25.51,25.44,25.46,53656.55746018866,14.0789,14.0844,14.0457,14.0568,53656.5575
2009-12-07 15:30:00,25.47,25.56,25.46,25.55,61770.970686682216,14.0623,14.112,14.0568,14.1065,61770.9707
2009-12-07 15:35:00,25.55,25.55,25.5,25.51,52439.395476214624,14.1065,14.1065,14.0789,14.0844,52439.3955
2009-12-07 15:40:00,25.51,25.6,25.51,25.59,116543.25996551376,14.0844,14.1341,14.0844,14.1286,116543.26
2009-12-07 15:45:00,25.59,25.6,25.51,25.52,151840.95750076073,14.1286,14.1341,14.0844,14.0899,151840.9575
2009-12-07 15:50:00,25.52,25.57,25.49,25.53,100618.72400852012,14.0899,14.1175,14.0733,14.0954,100618.724
2009-12-07 15:55:00,25.52,25.53,25.51,25.52,98691.55086722792,14.0899,14.0954,14.0844,14.0899,98691.5509
2009-12-08 09:30:00,25.36,25.43,25.1,25.28,80434.12110761741,14.0016,14.0402,13.858,13.9574,80434.1211
2009-12-08 09:35:00,25.28,25.35,25.09,25.31,71102.54589714982,13.9574,13.996,13.8525,13.974,71102.5459
2009-12-08 09:40:00,25.3,25.36,25.18,25.18,70696.82523582513,13.9684,14.0016,13.9022,13.9022,70696.8252
2009-12-08 09:45:00,25.2,25.36,25.11,25.34,41282.07728978599,13.9132,14.0016,13.8635,13.9905,41282.0773
2009-12-08 09:50:00,25.35,25.39,25.26,25.39,45339.28390303276,13.996,14.0181,13.9464,14.0181,45339.2839
2009-12-08 09:55:00,25.39,25.49,25.39,25.46,45339.28390303276,14.0181,14.0733,14.0181,14.0568,45339.2839
2009-12-08 10:00:00,25.46,25.46,25.35,25.37,43107.82026574703,14.0568,14.0568,13.996,14.0071,43107.8203
2009-12-08 10:05:00,25.37,25.49,25.37,25.45,38340.60249518207,14.0071,14.0733,14.0071,14.0513,38340.6025
2009-12-08 10:10:00,25.45,25.52,25.44,25.48,56090.88142813673,14.0513,14.0899,14.0457,14.0678,56090.8814
2009-12-08 10:15:00,25.49,25.57,25.47,25.52,72421.13804645502,14.0733,14.1175,14.0623,14.0899,72421.138
2009-12-08 10:20:00,25.52,25.62,25.5,25.5,47469.31737498733,14.0899,14.1451,14.0789,14.0789,47469.3174
2009-12-08 10:25:00,25.5,25.56,25.48,25.55,36717.71984988335,14.0789,14.112,14.0678,14.1065,36717.7198
2009-12-08 10:30:00,25.53,25.58,25.47,25.5,37934.88183385739,14.0954,14.123,14.0623,14.0789,37934.8818
2009-12-08 10:35:00,25.48,25.48,25.38,25.48,76174.0541637083,14.0678,14.0678,14.0126,14.0678,76174.0542
2009-12-08 10:40:00,25.46,25.53,25.46,25.52,47976.46820164317,14.0568,14.0954,14.0568,14.0899,47976.4682
2009-12-08 10:45:00,25.52,25.55,25.46,25.51,74145.4508570849,14.0899,14.1065,14.0568,14.0844,74145.4509
2009-12-08 10:50:00,25.51,25.58,25.48,25.55,74652.60168374075,14.0844,14.123,14.0678,14.1065,74652.6017
2009-12-08 10:55:00,25.55,25.55,25.44,25.54,60148.08804138351,14.1065,14.1065,14.0457,14.1009,60148.088
2009-12-08 11:00:00,25.53,25.64,25.52,25.63,67958.21077188356,14.0954,14.1562,14.0899,14.1506,67958.2108
2009-12-08 11:05:00,25.63,25.65,25.6,25.63,99401.5620245461,14.1506,14.1617,14.1341,14.1506,99401.562
2009-12-08 11:10:00,25.63,25.65,25.6,25.61,74348.31118774724,14.1506,14.1617,14.1341,14.1396,74348.3112
2009-12-08 11:15:00,25.61,25.64,25.58,25.58,84795.61821685769,14.1396,14.1562,14.123,14.123,84795.6182
2009-12-08 11:20:00,25.58,25.64,25.58,25.64,100111.57318186428,14.123,14.1562,14.123,14.1562,100111.5732
2009-12-08 11:25:00,25.64,25.64,25.55,25.58,80738.41160361092,14.1562,14.1562,14.1065,14.123,80738.4116
2009-12-08 11:30:00,25.59,25.63,25.55,25.62,51323.66365757176,14.1286,14.1506,14.1065,14.1451,51323.6637
2009-12-08 11:35:00,25.62,25.63,25.59,25.63,62379.55167866924,14.1451,14.1506,14.1286,14.1506,62379.5517
2009-12-08 11:40:00,25.63,25.77,25.62,25.66,176792.77817222843,14.1506,14.2279,14.1451,14.1672,176792.7782
2009-12-08 11:45:00,25.66,25.69,25.62,25.65,55380.87027081855,14.1672,14.1838,14.1451,14.1617,55380.8703
2009-12-08 11:50:00,25.66,25.68,25.6,25.64,88447.1041687798,14.1672,14.1782,14.1341,14.1562,88447.1042
2009-12-08 11:55:00,25.63,25.65,25.6,25.62,67653.92027589005,14.1506,14.1617,14.1341,14.1451,67653.9203
2009-12-08 12:00:00,25.62,25.65,25.59,25.65,42702.09960442236,14.1451,14.1617,14.1286,14.1617,42702.0996
2009-12-08 12:05:00,25.65,25.67,25.63,25.65,66233.89796125368,14.1617,14.1727,14.1506,14.1617,66233.898
2009-12-08 12:10:00,25.65,25.67,25.61,25.63,42296.37894309768,14.1617,14.1727,14.1396,14.1506,42296.3789
2009-12-08 12:15:00,25.63,25.65,25.61,25.63,61263.81986002637,14.1506,14.1617,14.1396,14.1506,61263.8199
2009-12-08 12:20:00,25.63,25.64,25.6,25.64,33573.3847246171,14.1506,14.1562,14.1341,14.1562,33573.3847
2009-12-08 12:25:00,25.66,25.66,25.59,25.61,60858.0991987017,14.1672,14.1672,14.1286,14.1396,60858.0992
2009-12-08 12:30:00,25.62,25.62,25.56,25.58,40572.06613246779,14.1451,14.1451,14.112,14.123,40572.0661
2009-12-08 12:35:00,25.58,25.59,25.55,25.58,28907.597119383303,14.123,14.1286,14.1065,14.123,28907.5971
2009-12-08 12:40:00,25.59,25.64,25.59,25.63,44933.563241708085,14.1286,14.1562,14.1286,14.1506,44933.5632
2009-12-08 12:45:00,25.63,25.65,25.62,25.65,38137.742164519725,14.1506,14.1617,14.1451,14.1617,38137.7422
2009-12-08 12:50:00,25.64,25.65,25.59,25.59,23734.658687493666,14.1562,14.1617,14.1286,14.1286,23734.6587
2009-12-08 12:55:00,25.59,25.68,25.59,25.67,45745.00456435744,14.1286,14.1782,14.1286,14.1727,45745.0046
2009-12-08 13:00:00,25.67,25.71,25.64,25.66,48179.32853230551,14.1727,14.1948,14.1562,14.1672,48179.3285
2009-12-08 13:05:00,25.65,25.68,25.65,25.65,36007.70869256517,14.1617,14.1782,14.1617,14.1617,36007.7087
2009-12-08 13:10:00,25.66,25.66,25.55,25.63,49802.21117760422,14.1672,14.1672,14.1065,14.1506,49802.2112
2009-12-08 13:15:00,25.63,25.65,25.59,25.64,45643.57439902627,14.1506,14.1617,14.1286,14.1562,45643.5744
2009-12-08 13:20:00,25.65,25.65,25.55,25.57,45440.71406836393,14.1617,14.1617,14.1065,14.1175,45440.7141
2009-12-08 13:25:00,25.58,25.58,25.55,25.55,20996.04422355209,14.123,14.123,14.1065,14.1065,20996.0442
2009-12-08 13:30:00,25.55,25.58,25.54,25.54,33776.24505527944,14.1065,14.123,14.1009,14.1009,33776.2451
2009-12-08 13:35:00,25.55,25.6,25.54,25.55,38137.742164519725,14.1065,14.1341,14.1009,14.1065,38137.7422
2009-12-08 13:40:00,25.56,25.64,25.55,25.57,52236.53514555229,14.112,14.1562,14.1065,14.1175,52236.5351
2009-12-08 13:45:00,25.57,25.63,25.55,25.6,38746.32315650675,14.1175,14.1506,14.1065,14.1341,38746.3232
2009-12-08 13:50:00,25.6,25.6,25.57,25.6,27081.854143422253,14.1341,14.1341,14.1175,14.1341,27081.8541
2009-12-08 13:55:00,25.59,25.59,25.52,25.56,30834.770260675527,14.1286,14.1286,14.0899,14.112,30834.7703
2009-12-08 14:00:00,25.56,25.56,25.52,25.53,38239.172329850895,14.112,14.112,14.0899,14.0954,38239.1723
2009-12-08 14:05:00,25.53,25.63,25.53,25.63,42499.23927376002,14.0954,14.1506,14.0954,14.1506,42499.2393
2009-12-08 14:10:00,25.63,25.63,25.55,25.56,42803.52976975353,14.1506,14.1506,14.1065,14.112,42803.5298
2009-12-08 14:15:00,25.56,25.57,25.5,25.52,35703.41819657166,14.112,14.1175,14.0789,14.0899,35703.4182
2009-12-08 14:20:00,25.52,25.52,25.38,25.4,180647.12445481287,14.0899,14.0899,14.0126,14.0237,180647.1245
2009-12-08 14:25:00,25.41,25.52,25.39,25.48,68363.93143320824,14.0292,14.0899,14.0181,14.0678,68363.9314
2009-12-08 14:30:00,25.49,25.49,25.43,25.44,82767.0149102343,14.0733,14.0733,14.0402,14.0457,82767.0149
2009-12-08 14:35:00,25.44,25.47,25.41,25.45,74145.4508570849,14.0457,14.0623,14.0292,14.0513,74145.4509
2009-12-08 14:40:00,25.45,25.48,25.41,25.45,66538.18845724719,14.0513,14.0678,14.0292,14.0513,66538.1885
2009-12-08 14:45:00,25.45,25.45,25.39,25.42,47976.46820164317,14.0513,14.0513,14.0181,14.0347,47976.4682
2009-12-08 14:50:00,25.44,25.44,25.37,25.41,77289.78598235115,14.0457,14.0457,14.0071,14.0292,77289.786
2009-12-08 14:55:00,25.41,25.44,25.37,25.39,65118.16614261081,14.0292,14.0457,14.0071,14.0181,65118.1661
2009-12-08 15:00:00,25.37,25.42,25.36,25.4,58322.34506542246,14.0071,14.0347,14.0016,14.0237,58322.3451
2009-12-08 15:05:00,25.39,25.43,25.38,25.42,53047.97646820165,14.0181,14.0402,14.0126,14.0347,53047.9765
2009-12-08 15:10:00,25.41,25.45,25.37,25.42,80332.69094228624,14.0292,14.0513,14.0071,14.0347,80332.6909
2009-12-08 15:15:00,25.43,25.44,25.4,25.4,63799.57399330561,14.0402,14.0457,14.0237,14.0237,63799.574
2009-12-08 15:20:00,25.4,25.46,25.39,25.45,68871.08225986408,14.0237,14.0568,14.0181,14.0513,68871.0823
2009-12-08 15:25:00,25.45,25.49,25.44,25.46,59539.50704939649,14.0513,14.0733,14.0457,14.0568,59539.507
2009-12-08 15:30:00,25.46,25.49,25.44,25.45,67045.33928390303,14.0568,14.0733,14.0457,14.0513,67045.3393
2009-12-08 15:35:00,25.44,25.49,25.39,25.41,75666.90333705244,14.0457,14.0733,14.0181,14.0292,75666.9033
2009-12-08 15:40:00,25.41,25.45,25.4,25.45,91388.57896338373,14.0292,14.0513,14.0237,14.0513,91388.579
2009-12-08 15:45:00,25.44,25.45,25.4,25.41,92808.60127802008,14.0457,14.0513,14.0237,14.0292,92808.6013
2009-12-08 15:50:00,25.4,25.41,25.33,25.41,134699.25955979308,14.0237,14.0292,13.985,14.0292,134699.2596
2009-12-08 15:55:00,25.4,25.42,25.38,25.38,179429.96247083883,14.0237,14.0347,14.0126,14.0126,179429.9625
2009-12-09 09:30:00,25.39,25.54,25.23,25.35,63495.2834973121,14.0181,14.1009,13.9298,13.996,63495.2835
2009-12-09 09:35:00,25.32,25.32,25.24,25.27,54265.13845217568,13.9795,13.9795,13.9353,13.9519,54265.1385
2009-12-09 09:40:00,25.27,25.35,25.22,25.26,60655.23886803936,13.9519,13.996,13.9243,13.9464,60655.2389
2009-12-09 09:45:00,25.27,25.3,25.17,25.24,77999.79713966933,13.9519,13.9684,13.8967,13.9353,77999.7971
2009-12-09 09:50:00,25.24,25.53,25.23,25.52,109747.4388883254,13.9353,14.0954,13.9298,14.0899,109747.4389
2009-12-09 09:55:00,25.52,25.56,25.47,25.53,48990.76985495487,14.0899,14.112,14.0623,14.0954,48990.7699
2009-12-09 10:00:00,25.54,25.56,25.52,25.52,42499.23927376002,14.1009,14.112,14.0899,14.0899,42499.2393
2009-12-09 10:05:00,25.52,25.59,25.5,25.57,71102.54589714982,14.0899,14.1286,14.0789,14.1175,71102.5459
2009-12-09 10:10:00,25.57,25.61,25.56,25.6,42904.95993508469,14.1175,14.1396,14.112,14.1341,42904.9599
2009-12-09 10:15:00,25.59,25.6,25.5,25.52,71305.40622781216,14.1286,14.1341,14.0789,14.0899,71305.4062
2009-12-09 10:20:00,25.52,25.55,25.51,25.51,74449.74135307841,14.0899,14.1065,14.0844,14.0844,74449.7414
2009-12-09 10:25:00,25.51,25.57,25.49,25.56,44730.702911045744,14.0844,14.1175,14.0733,14.112,44730.7029
2009-12-09 10:30:00,25.57,25.6,25.44,25.51,78811.2384623187,14.1175,14.1341,14.0457,14.0844,78811.2385
2009-12-09 10:35:00,25.5,25.57,25.47,25.56,42702.09960442236,14.0789,14.1175,14.0623,14.112,42702.0996
2009-12-09 10:40:00,25.56,25.64,25.55,25.61,93822.90293133176,14.112,14.1562,14.1065,14.1396,93822.9029
2009-12-09 10:45:00,25.61,25.69,25.6,25.66,73334.00953443554,14.1396,14.1838,14.1341,14.1672,73334.0095
2009-12-09 10:50:00,25.66,25.72,25.62,25.63,64712.44548128614,14.1672,14.2003,14.1451,14.1506,64712.4455
2009-12-09 10:55:00,25.63,25.64,25.56,25.6,43310.68059640937,14.1506,14.1562,14.112,14.1341,43310.6806
2009-12-09 11:00:00,25.6,25.66,25.6,25.66,45440.71406836393,14.1341,14.1672,14.1341,14.1672,45440.7141
2009-12-09 11:05:00,25.65,25.69,25.6,25.6,74652.60168374075,14.1617,14.1838,14.1341,14.1341,74652.6017
2009-12-09 11:10:00,25.61,25.64,25.6,25.62,59336.64671873416,14.1396,14.1562,14.1341,14.1451,59336.6467
2009-12-09 11:15:00,25.62,25.68,25.62,25.68,62785.27233999391,14.1451,14.1782,14.1451,14.1782,62785.2723
2009-12-09 11:20:00,25.68,25.7,25.65,25.69,56699.46242012375,14.1782,14.1893,14.1617,14.1838,56699.4624
2009-12-09 11:25:00,25.69,25.69,25.63,25.65,28907.597119383303,14.1838,14.1838,14.1506,14.1617,28907.5971
2009-12-09 11:30:00,25.64,25.65,25.63,25.63,45947.86489501978,14.1562,14.1617,14.1506,14.1506,45947.8649
2009-12-09 11:35:00,25.63,25.64,25.57,25.61,81448.4227609291,14.1506,14.1562,14.1175,14.1396,81448.4228
2009-12-09 11:40:00,25.61,25.67,25.61,25.66,29516.17811137032,14.1396,14.1727,14.1396,14.1672,29516.1781
2009-12-09 11:45:00,25.65,25.68,25.63,25.65,52946.54630287048,14.1617,14.1782,14.1506,14.1617,52946.5463
2009-12-09 11:50:00,25.65,25.68,25.62,25.64,47063.59671366264,14.1617,14.1782,14.1451,14.1562,47063.5967
2009-12-09 11:55:00,25.63,25.65,25.62,25.62,19474.59174358454,14.1506,14.1617,14.1451,14.1451,19474.5917
2009-12-09 12:00:00,25.63,25.67,25.62,25.64,67856.78060655239,14.1506,14.1727,14.1451,14.1562,67856.7806
2009-12-09 12:05:00,25.64,25.68,25.63,25.68,40977.78679379248,14.1562,14.1782,14.1506,14.1782,40977.7868
2009-12-09 12:10:00,25.67,25.7,25.64,25.67,49700.78101227305,14.1727,14.1893,14.1562,14.1727,49700.781
2009-12-09 12:15:00,25.67,25.67,25.62,25.63,64103.86448929912,14.1727,14.1727,14.1451,14.1506,64103.8645
2009-12-09 12:20:00,25.63,25.63,25.6,25.63,76782.6351556953,14.1506,14.1506,14.1341,14.1506,76782.6352
2009-12-09 12:25:00,25.64,25.65,25.59,25.61,68262.50126787707,14.1562,14.1617,14.1286,14.1396,68262.5013
2009-12-09 12:30:00,25.6,25.61,25.58,25.61,46556.4458870068,14.1341,14.1396,14.123,14.1396,46556.4459
2009-12-09 12:35:00,25.61,25.63,25.52,25.52,47875.038036312,14.1396,14.1506,14.0899,14.0899,47875.038
2009-12-09 12:40:00,25.52,25.53,25.51,25.52,36920.580180545694,14.0899,14.0954,14.0844,14.0899,36920.5802
2009-12-09 12:45:00,25.52,25.52,25.48,25.5,54975.14960949386,14.0899,14.0899,14.0678,14.0789,54975.1496
2009-12-09 12:50:00,25.5,25.52,25.47,25.51,51526.5239882341,14.0789,14.0899,14.0623,14.0844,51526.524
2009-12-09 12:55:00,25.5,25.56,25.5,25.55,32153.362409980728,14.0789,14.112,14.0789,14.1065,32153.3624
2009-12-09 13:00:00,25.55,25.56,25.43,25.46,64915.30581194847,14.1065,14.112,14.0402,14.0568,64915.3058
2009-12-09 13:05:00,25.47,25.49,25.42,25.45,37123.44051120804,14.0623,14.0733,14.0347,14.0513,37123.4405
2009-12-09 13:10:00,25.46,25.53,25.45,25.53,36819.15001521452,14.0568,14.0954,14.0513,14.0954,36819.15
2009-12-09 13:15:00,25.53,25.54,25.5,25.52,29414.74794603915,14.0954,14.1009,14.0789,14.0899,29414.7479
2009-12-09 13:20:00,25.52,25.52,25.44,25.45,43919.26158839639,14.0899,14.0899,14.0457,14.0513,43919.2616
2009-12-09 13:25:00,25.44,25.48,25.44,25.46,52337.965310883454,14.0457,14.0678,14.0457,14.0568,52337.9653
2009-12-09 13:30:00,25.47,25.49,25.4,25.4,50613.65250025358,14.0623,14.0733,14.0237,14.0237,50613.6525
2009-12-09 13:35:00,25.4,25.42,25.36,25.36,54772.28927883152,14.0237,14.0347,14.0016,14.0016,54772.2893
2009-12-09 13:40:00,25.36,25.38,25.22,25.26,152855.2591540724,14.0016,14.0126,13.9243,13.9464,152855.2592
2009-12-09 13:45:00,25.27,25.38,25.27,25.38,59235.216553402985,13.9519,14.0126,13.9519,14.0126,59235.2166
2009-12-09 13:50:00,25.38,25.44,25.38,25.4,39152.04381783142,14.0126,14.0457,14.0126,14.0237,39152.0438
2009-12-09 13:55:00,25.42,25.42,25.31,25.34,47773.60787098083,14.0347,14.0347,13.974,13.9905,47773.6079
2009-12-09 14:00:00,25.34,25.42,25.33,25.4,37732.02150319505,13.9905,14.0347,13.985,14.0237,37732.0215
2009-12-09 14:05:00,25.41,25.49,25.41,25.47,30023.32893802617,14.0292,14.0733,14.0292,14.0623,30023.3289
2009-12-09 14:10:00,25.47,25.49,25.46,25.48,19576.02190891571,14.0623,14.0733,14.0568,14.0678,19576.0219
2009-12-09 14:15:00,25.48,25.51,25.46,25.48,34993.40703925347,14.0678,14.0844,14.0568,14.0678,34993.407
2009-12-09 14:20:00,25.48,25.52,25.48,25.5,31037.630591337864,14.0678,14.0899,14.0678,14.0789,31037.6306
2009-12-09 14:25:00,25.49,25.51,25.45,25.48,41789.22811644183,14.0733,14.0844,14.0513,14.0678,41789.2281
2009-12-09 14:30:00,25.47,25.55,25.47,25.53,53250.83679886398,14.0623,14.1065,14.0623,14.0954,53250.8368
2009-12-09 14:35:00,25.54,25.64,25.54,25.63,70493.9649051628,14.1009,14.1562,14.1009,14.1506,70493.9649
2009-12-09 14:40:00,25.64,25.64,25.6,25.63,55888.02109747439,14.1562,14.1562,14.1341,14.1506,55888.0211
2009-12-09 14:45:00,25.64,25.68,25.62,25.68,40166.34547114312,14.1562,14.1782,14.1451,14.1782,40166.3455
2009-12-09 14:50:00,25.68,25.72,25.66,25.71,67451.05994522771,14.1782,14.2003,14.1672,14.1948,67451.0599
2009-12-09 14:55:00,25.71,25.79,25.71,25.75,76275.48432903945,14.1948,14.239,14.1948,14.2169,76275.4843
2009-12-09 15:00:00,25.75,25.76,25.71,25.75,63901.00415863678,14.2169,14.2224,14.1948,14.2169,63901.0042
2009-12-09 15:05:00,25.75,25.82,25.75,25.78,72218.27771579268,14.2169,14.2555,14.2169,14.2335,72218.2777
2009-12-09 15:10:00,25.78,25.86,25.77,25.84,95445.78557663049,14.2335,14.2776,14.2279,14.2666,95445.7856
2009-12-09 15:15:00,25.84,25.88,25.84,25.86,70291.10457450045,14.2666,14.2887,14.2666,14.2776,70291.1046
2009-12-09 15:20:00,25.86,25.88,25.85,25.85,73638.30003042905,14.2776,14.2887,14.2721,14.2721,73638.3
2009-12-09 15:25:00,25.86,25.88,25.81,25.85,71913.98721979916,14.2776,14.2887,14.25,14.2721,71913.9872
2009-12-09 15:30:00,25.85,25.86,25.79,25.8,147276.6000608581,14.2721,14.2776,14.239,14.2445,147276.6001
2009-12-09 15:35:00,25.81,25.82,25.76,25.76,101835.88599249416,14.25,14.2555,14.2224,14.2224,101835.886
2009-12-09 15:40:00,25.77,25.84,25.75,25.84,84897.04838218886,14.2279,14.2666,14.2169,14.2666,84897.0484
2009-12-09 15:45:00,25.84,25.84,25.81,25.83,101024.44466984482,14.2666,14.2666,14.25,14.2611,101024.4447
2009-12-09 15:50:00,25.82,25.83,25.8,25.82,156303.88477533218,14.2555,14.2611,14.2445,14.2555,156303.8848
2009-12-09 15:55:00,25.82,25.83,25.8,25.82,196470.2302464753,14.2555,14.2611,14.2445,14.2555,196470.2302
2009-12-10 09:30:00,26.02,26.05,25.8,26.04,78608.37813165635,14.366,14.3825,14.2445,14.377,78608.3781
2009-12-10 09:35:00,26.04,26.04,25.88,26.01,81752.71325692261,14.377,14.377,14.2887,14.3604,81752.7133
2009-12-10 09:40:00,26.0,26.03,25.96,25.97,51323.66365757176,14.3549,14.3715,14.3328,14.3384,51323.6637
2009-12-10 09:45:00,25.99,26.04,25.94,26.01,39354.90414849376,14.3494,14.377,14.3218,14.3604,39354.9041
2009-12-10 09:50:00,26.0,26.0,25.84,25.86,62683.84217466274,14.3549,14.3549,14.2666,14.2776,62683.8422
2009-12-10 09:55:00,25.88,25.89,25.83,25.84,83375.59590222132,14.2887,14.2942,14.2611,14.2666,83375.5959
2009-12-10 10:00:00,25.85,25.88,25.76,25.76,63393.85333198093,14.2721,14.2887,14.2224,14.2224,63393.8533
2009-12-10 10:05:00,25.76,25.84,25.76,25.8,96561.51739527336,14.2224,14.2666,14.2224,14.2445,96561.5174
2009-12-10 10:10:00,25.81,25.85,25.74,25.74,110863.17070696826,14.25,14.2721,14.2114,14.2114,110863.1707
2009-12-10 10:15:00,25.75,25.8,25.71,25.74,69682.52358251344,14.2169,14.2445,14.1948,14.2114,69682.5236
2009-12-10 10:20:00,25.73,25.73,25.63,25.73,78202.65747033167,14.2059,14.2059,14.1506,14.2059,78202.6575
2009-12-10 10:25:00,25.74,25.83,25.71,25.78,61263.81986002637,14.2114,14.2611,14.1948,14.2335,61263.8199
2009-12-10 10:30:00,25.78,25.83,25.76,25.77,37833.45166852622,14.2335,14.2611,14.2224,14.2279,37833.4517
2009-12-10 10:35:00,25.78,25.8,25.72,25.8,20996.04422355209,14.2335,14.2445,14.2003,14.2445,20996.0442
2009-12-10 10:40:00,25.79,25.9,25.77,25.77,43513.540927071714,14.239,14.2997,14.2279,14.2279,43513.5409
2009-12-10 10:45:00,25.78,25.87,25.76,25.86,39557.7644791561,14.2335,14.2831,14.2224,14.2776,39557.7645
2009-12-10 10:50:00,25.86,25.86,25.83,25.84,28197.58596206512,14.2776,14.2776,14.2611,14.2666,28197.586
2009-12-10 10:55:00,25.84,25.88,25.82,25.87,44020.69175372756,14.2666,14.2887,14.2555,14.2831,44020.6918
2009-12-10 11:00:00,25.87,25.87,25.82,25.85,22618.926868850795,14.2831,14.2831,14.2555,14.2721,22618.9269
2009-12-10 11:05:00,25.85,25.85,25.78,25.8,22416.066538188457,14.2721,14.2721,14.2335,14.2445,22416.0665
2009-12-10 11:10:00,25.81,25.87,25.8,25.87,25458.97149812354,14.25,14.2831,14.2445,14.2831,25458.9715
2009-12-10 11:15:00,25.87,25.9,25.87,25.88,50410.79216959124,14.2831,14.2997,14.2831,14.2887,50410.7922
2009-12-10 11:20:00,25.88,25.89,25.84,25.85,24748.960340805355,14.2887,14.2942,14.2666,14.2721,24748.9603
2009-12-10 11:25:00,25.85,25.88,25.84,25.85,32660.513236636576,14.2721,14.2887,14.2666,14.2721,32660.5132
2009-12-10 11:30:00,25.85,25.93,25.84,25.91,42803.52976975353,14.2721,14.3163,14.2666,14.3052,42803.5298
2009-12-10 11:35:00,25.91,25.93,25.87,25.92,40673.49629779896,14.3052,14.3163,14.2831,14.3108,40673.4963
2009-12-10 11:40:00,25.92,25.93,25.89,25.93,37326.300841870376,14.3108,14.3163,14.2942,14.3163,37326.3008
2009-12-10 11:45:00,25.91,25.93,25.89,25.91,30834.770260675527,14.3052,14.3163,14.2942,14.3052,30834.7703
2009-12-10 11:50:00,25.91,25.93,25.88,25.93,24546.10001014301,14.3052,14.3163,14.2887,14.3163,24546.1
2009-12-10 11:55:00,25.92,25.98,25.9,25.95,30226.189268688508,14.3108,14.3439,14.2997,14.3273,30226.1893
2009-12-10 12:00:00,25.95,25.97,25.91,25.94,23430.36819150015,14.3273,14.3384,14.3052,14.3218,23430.3682
2009-12-10 12:05:00,25.94,25.98,25.91,25.91,37934.88183385739,14.3218,14.3439,14.3052,14.3052,37934.8818
2009-12-10 12:10:00,25.92,25.95,25.88,25.88,21604.6252155391,14.3108,14.3273,14.2887,14.2887,21604.6252
2009-12-10 12:15:00,25.87,25.95,25.83,25.94,32457.652905974235,14.2831,14.3273,14.2611,14.3218,32457.6529
2009-12-10 12:20:00,25.93,25.94,25.9,25.9,34689.11654325997,14.3163,14.3218,14.2997,14.2997,34689.1165
2009-12-10 12:25:00,25.89,25.92,25.87,25.92,26777.563647428746,14.2942,14.3108,14.2831,14.3108,26777.5636
2009-12-10 12:30:00,25.92,25.93,25.87,25.93,32559.08307130541,14.3108,14.3163,14.2831,14.3163,32559.0831
2009-12-10 12:35:00,25.92,25.93,25.87,25.87,43817.83142306522,14.3108,14.3163,14.2831,14.2831,43817.8314
2009-12-10 12:40:00,25.88,25.89,25.84,25.86,54873.71944416269,14.2887,14.2942,14.2666,14.2776,54873.7194
2009-12-10 12:45:00,25.86,25.89,25.86,25.87,28299.016127396288,14.2776,14.2942,14.2776,14.2831,28299.0161
2009-12-10 12:50:00,25.88,25.89,25.7,25.77,187747.23602799472,14.2887,14.2942,14.1893,14.2279,187747.236
2009-12-10 12:55:00,25.77,25.79,25.74,25.76,30023.32893802617,14.2279,14.239,14.2114,14.2224,30023.3289
2009-12-10 13:00:00,25.76,25.77,25.7,25.75,51425.09382290293,14.2224,14.2279,14.1893,14.2169,51425.0938
2009-12-10 13:05:00,25.76,25.76,25.66,25.68,68262.50126787707,14.2224,14.2224,14.1672,14.1782,68262.5013
2009-12-10 13:10:00,25.67,25.68,25.63,25.65,63596.71366264327,14.1727,14.1782,14.1506,14.1617,63596.7137
2009-12-10 13:15:00,25.65,25.65,25.55,25.58,77289.78598235115,14.1617,14.1617,14.1065,14.123,77289.786
2009-12-10 13:20:00,25.58,25.61,25.55,25.59,48686.47935896136,14.123,14.1396,14.1065,14.1286,48686.4794
2009-12-10 13:25:00,25.59,25.61,25.58,25.59,23024.64753017548,14.1286,14.1396,14.123,14.1286,23024.6475
2009-12-10 13:30:00,25.61,25.63,25.59,25.63,10751.597525103964,14.1396,14.1506,14.1286,14.1506,10751.5975
2009-12-10 13:35:00,25.63,25.66,25.62,25.65,36311.99918855868,14.1506,14.1672,14.1451,14.1617,36311.9992
2009-12-10 13:40:00,25.65,25.66,25.57,25.59,37224.870676539205,14.1617,14.1672,14.1175,14.1286,37224.8707
2009-12-10 13:45:00,25.59,25.63,25.56,25.63,16228.826452987118,14.1286,14.1506,14.112,14.1506,16228.8265
2009-12-10 13:50:00,25.62,25.63,25.58,25.59,24850.39050613653,14.1451,14.1506,14.123,14.1286,24850.3905
2009-12-10 13:55:00,25.59,25.64,25.59,25.63,36413.42935388985,14.1286,14.1562,14.1286,14.1506,36413.4294
2009-12-10 14:00:00,25.64,25.65,25.59,25.63,42904.95993508469,14.1562,14.1617,14.1286,14.1506,42904.9599
2009-12-10 14:05:00,25.63,25.67,25.62,25.64,38036.31199918856,14.1506,14.1727,14.1451,14.1562,38036.312
2009-12-10 14:10:00,25.63,25.67,25.63,25.67,22314.636372857287,14.1506,14.1727,14.1506,14.1727,22314.6364
2009-12-10 14:15:00,25.67,25.68,25.65,25.68,26168.982655441727,14.1727,14.1782,14.1617,14.1782,26168.9827
2009-12-10 14:20:00,25.68,25.69,25.65,25.66,38543.462825844406,14.1782,14.1838,14.1617,14.1672,38543.4628
2009-12-10 14:25:00,25.67,25.67,25.65,25.67,19981.74257024039,14.1727,14.1727,14.1617,14.1727,19981.7426
2009-12-10 14:30:00,25.67,25.77,25.67,25.74,107921.69591236432,14.1727,14.2279,14.1727,14.2114,107921.6959
2009-12-10 14:35:00,25.73,25.73,25.68,25.68,18460.290090272847,14.2059,14.2059,14.1782,14.1782,18460.2901
2009-12-10 14:40:00,25.68,25.69,25.64,25.64,20488.89339689624,14.1782,14.1838,14.1562,14.1562,20488.8934
2009-12-10 14:45:00,25.65,25.67,25.64,25.65,22111.77604219495,14.1617,14.1727,14.1562,14.1617,22111.776
2009-12-10 14:50:00,25.65,25.67,25.65,25.65,19677.45207424688,14.1617,14.1727,14.1617,14.1617,19677.4521
2009-12-10 14:55:00,25.64,25.65,25.63,25.63,15924.53595699361,14.1562,14.1617,14.1506,14.1506,15924.536
2009-12-10 15:00:00,25.63,25.64,25.56,25.56,31544.781417993712,14.1506,14.1562,14.112,14.112,31544.7814
2009-12-10 15:05:00,25.56,25.59,25.54,25.55,40166.34547114312,14.112,14.1286,14.1009,14.1065,40166.3455
2009-12-10 15:10:00,25.55,25.6,25.55,25.57,43614.97109240288,14.1065,14.1341,14.1065,14.1175,43614.9711
2009-12-10 15:15:00,25.57,25.58,25.55,25.55,45846.43472968861,14.1175,14.123,14.1065,14.1065,45846.4347
2009-12-10 15:20:00,25.56,25.56,25.48,25.49,52337.965310883454,14.112,14.112,14.0678,14.0733,52337.9653
2009-12-10 15:25:00,25.48,25.5,25.41,25.41,99604.42235520844,14.0678,14.0789,14.0292,14.0292,99604.4224
2009-12-10 15:30:00,25.42,25.45,25.39,25.4,137843.59468505933,14.0347,14.0513,14.0181,14.0237,137843.5947
2009-12-10 15:35:00,25.39,25.4,25.34,25.37,142306.5219596308,14.0181,14.0237,13.9905,14.0071,142306.522
2009-12-10 15:40:00,25.37,25.4,25.34,25.36,136017.8517090983,14.0071,14.0237,13.9905,14.0016,136017.8517
2009-12-10 15:45:00,25.36,25.39,25.35,25.39,123643.3715386956,14.0016,14.0181,13.996,14.0181,123643.3715
2009-12-10 15:50:00,25.39,25.44,25.37,25.44,176691.34800689726,14.0181,14.0457,14.0071,14.0457,176691.348
2009-12-10 15:55:00,25.43,25.47,25.4,25.41,250836.7988639821,14.0402,14.0623,14.0237,14.0292,250836.7989
2009-12-11 09:30:00,25.54,25.72,25.49,25.52,48382.18886296784,14.1009,14.2003,14.0733,14.0899,48382.1889
2009-12-11 09:35:00,25.5,25.54,25.44,25.49,38137.742164519725,14.0789,14.1009,14.0457,14.0733,38137.7422
2009-12-11 09:40:00,25.51,25.52,25.39,25.43,83781.316563546,14.0844,14.0899,14.0181,14.0402,83781.3166
2009-12-11 09:45:00,25.43,25.47,25.3,25.3,57612.33390810427,14.0402,14.0623,13.9684,13.9684,57612.3339
2009-12-11 09:50:00,25.3,25.4,25.24,25.39,58829.4958920783,13.9684,14.0237,13.9353,14.0181,58829.4959
2009-12-11 09:55:00,25.39,25.5,25.32,25.46,60858.0991987017,14.0181,14.0789,13.9795,14.0568,60858.0992
2009-12-11 10:00:00,25.48,25.65,25.45,25.63,101430.1653311695,14.0678,14.1617,14.0513,14.1506,101430.1653
2009-12-11 10:05:00,25.64,25.65,25.54,25.55,100618.72400852012,14.1562,14.1617,14.1009,14.1065,100618.724
2009-12-11 10:10:00,25.55,25.57,25.49,25.55,39354.90414849376,14.1065,14.1175,14.0733,14.1065,39354.9041
2009-12-11 10:15:00,25.54,25.54,25.44,25.48,22821.78719951313,14.1009,14.1009,14.0457,14.0678,22821.7872
2009-12-11 10:20:00,25.48,25.51,25.44,25.45,36311.99918855868,14.0678,14.0844,14.0457,14.0513,36311.9992
2009-12-11 10:25:00,25.45,25.47,25.43,25.44,49599.35084694188,14.0513,14.0623,14.0402,14.0457,49599.3508
2009-12-11 10:30:00,25.43,25.51,25.4,25.48,68566.79176387057,14.0402,14.0844,14.0237,14.0678,68566.7918
2009-12-11 10:35:00,25.48,25.52,25.44,25.47,31240.490922000205,14.0678,14.0899,14.0457,14.0623,31240.4909
2009-12-11 10:40:00,25.47,25.51,25.46,25.47,27284.714474084594,14.0623,14.0844,14.0568,14.0623,27284.7145
2009-12-11 10:45:00,25.47,25.52,25.45,25.45,37022.010345876864,14.0623,14.0899,14.0513,14.0513,37022.0103
2009-12-11 10:50:00,25.44,25.5,25.44,25.48,37326.300841870376,14.0457,14.0789,14.0457,14.0678,37326.3008
2009-12-11 10:55:00,25.46,25.46,25.27,25.28,121411.90790140988,14.0568,14.0568,13.9519,13.9574,121411.9079
2009-12-11 11:00:00,25.29,25.33,25.24,25.25,84491.32772086418,13.9629,13.985,13.9353,13.9408,84491.3277
2009-12-11 11:05:00,25.25,25.26,25.16,25.2,88649.96449944214,13.9408,13.9464,13.8911,13.9132,88649.9645
2009-12-11 11:10:00,25.2,25.24,25.19,25.19,69378.23308651993,13.9132,13.9353,13.9077,13.9077,69378.2331
2009-12-11 11:15:00,25.18,25.3,25.18,25.26,34790.54670859114,13.9022,13.9684,13.9022,13.9464,34790.5467
2009-12-11 11:20:00,25.25,25.25,25.16,25.16,62379.55167866924,13.9408,13.9408,13.8911,13.8911,62379.5517
2009-12-11 11:25:00,25.16,25.18,25.02,25.08,103357.3384724617,13.8911,13.9022,13.8139,13.847,103357.3385
2009-12-11 11:30:00,25.08,25.08,24.98,24.99,82665.58474490313,13.847,13.847,13.7918,13.7973,82665.5847
2009-12-11 11:35:00,24.99,25.1,24.98,25.09,38644.89299117558,13.7973,13.858,13.7918,13.8525,38644.893
2009-12-11 11:40:00,25.09,25.09,24.93,24.95,51425.09382290293,13.8525,13.8525,13.7642,13.7752,51425.0938
2009-12-11 11:45:00,24.94,24.95,24.91,24.93,33471.95455928593,13.7697,13.7752,13.7531,13.7642,33471.9546
2009-12-11 11:50:00,24.93,25.04,24.91,25.03,46657.87605233797,13.7642,13.8249,13.7531,13.8194,46657.8761
2009-12-11 11:55:00,25.04,25.04,24.96,24.98,33471.95455928593,13.8249,13.8249,13.7807,13.7918,33471.9546
2009-12-11 12:00:00,24.99,25.03,24.98,25.0,34080.53555127295,13.7973,13.8194,13.7918,13.8028,34080.5356
2009-12-11 12:05:00,25.0,25.08,24.99,25.08,38847.75332183792,13.8028,13.847,13.7973,13.847,38847.7533
2009-12-11 12:10:00,25.08,25.17,25.08,25.13,39963.48514048078,13.847,13.8967,13.847,13.8746,39963.4851
2009-12-11 12:15:00,25.14,25.17,25.13,25.15,30733.34009534436,13.8801,13.8967,13.8746,13.8856,30733.3401
2009-12-11 12:20:00,25.14,25.15,25.12,25.12,29719.03844203266,13.8801,13.8856,13.8691,13.8691,29719.0384
2009-12-11 12:25:00,25.12,25.14,25.12,25.12,25053.250836798863,13.8691,13.8801,13.8691,13.8691,25053.2508
2009-12-11 12:30:00,25.13,25.15,25.11,25.15,45542.1442336951,13.8746,13.8856,13.8635,13.8856,45542.1442
2009-12-11 12:35:00,25.15,25.21,25.14,25.2,30733.34009534436,13.8856,13.9188,13.8801,13.9132,30733.3401
2009-12-11 12:40:00,25.2,25.23,25.19,25.21,28806.166954052136,13.9132,13.9298,13.9077,13.9188,28806.167
2009-12-11 12:45:00,25.21,25.22,25.17,25.2,56293.74175879906,13.9188,13.9243,13.8967,13.9132,56293.7418
2009-12-11 12:50:00,25.2,25.25,25.17,25.25,41992.08844710417,13.9132,13.9408,13.8967,13.9408,41992.0884
2009-12-11 12:55:00,25.25,25.27,25.24,25.26,21503.19505020793,13.9408,13.9519,13.9353,13.9464,21503.1951
2009-12-11 13:00:00,25.27,25.28,25.21,25.21,23024.64753017548,13.9519,13.9574,13.9188,13.9188,23024.6475
2009-12-11 13:05:00,25.22,25.29,25.22,25.28,34993.40703925347,13.9243,13.9629,13.9243,13.9574,34993.407
2009-12-11 13:10:00,25.28,25.29,25.28,25.29,10548.737194441626,13.9574,13.9629,13.9574,13.9629,10548.7372
2009-12-11 13:15:00,25.29,25.32,25.28,25.3,31240.490922000205,13.9629,13.9795,13.9574,13.9684,31240.4909
2009-12-11 13:20:00,25.31,25.33,25.29,25.33,16025.96612232478,13.974,13.985,13.9629,13.985,16025.9661
2009-12-11 13:25:00,25.33,25.33,25.29,25.33,21908.91571153261,13.985,13.985,13.9629,13.985,21908.9157
2009-12-11 13:30:00,25.33,25.35,25.32,25.33,16025.96612232478,13.985,13.996,13.9795,13.985,16025.9661
2009-12-11 13:35:00,25.34,25.4,25.33,25.39,30023.32893802617,13.9905,14.0237,13.985,14.0181,30023.3289
2009-12-11 13:40:00,25.4,25.4,25.36,25.37,18663.150420935188,14.0237,14.0237,14.0016,14.0071,18663.1504
2009-12-11 13:45:00,25.37,25.37,25.34,25.35,29414.74794603915,14.0071,14.0071,13.9905,13.996,29414.7479
2009-12-11 13:50:00,25.34,25.37,25.33,25.37,30023.32893802617,13.9905,14.0071,13.985,14.0071,30023.3289
2009-12-11 13:55:00,25.37,25.38,25.35,25.36,32356.22274064307,14.0071,14.0126,13.996,14.0016,32356.2227
2009-12-11 14:00:00,25.35,25.43,25.35,25.39,29009.02728471448,13.996,14.0402,13.996,14.0181,29009.0273
2009-12-11 14:05:00,25.4,25.46,25.39,25.44,33370.524393954765,14.0237,14.0568,14.0181,14.0457,33370.5244
2009-12-11 14:10:00,25.44,25.48,25.44,25.44,25154.68100213004,14.0457,14.0678,14.0457,14.0457,25154.681
2009-12-11 14:15:00,25.45,25.48,25.44,25.47,22314.636372857287,14.0513,14.0678,14.0457,14.0623,22314.6364
2009-12-11 14:20:00,25.48,25.5,25.46,25.48,41079.216959123645,14.0678,14.0789,14.0568,14.0678,41079.217
2009-12-11 14:25:00,25.48,25.49,25.46,25.47,16938.837610305305,14.0678,14.0733,14.0568,14.0623,16938.8376
2009-12-11 14:30:00,25.46,25.49,25.45,25.47,27893.29546607161,14.0568,14.0733,14.0513,14.0623,27893.2955
2009-12-11 14:35:00,25.46,25.46,25.37,25.37,39557.7644791561,14.0568,14.0568,14.0071,14.0071,39557.7645
2009-12-11 14:40:00,25.37,25.4,25.34,25.4,33877.67522061061,14.0071,14.0237,13.9905,14.0237,33877.6752
2009-12-11 14:45:00,25.4,25.47,25.39,25.41,29009.02728471448,14.0237,14.0623,14.0181,14.0292,29009.0273
2009-12-11 14:50:00,25.39,25.44,25.39,25.42,39354.90414849376,14.0181,14.0457,14.0181,14.0347,39354.9041
2009-12-11 14:55:00,25.42,25.44,25.4,25.41,29617.60827670149,14.0347,14.0457,14.0237,14.0292,29617.6083
2009-12-11 15:00:00,25.4,25.42,25.39,25.41,27589.004970078106,14.0237,14.0347,14.0181,14.0292,27589.005
2009-12-11 15:05:00,25.42,25.43,25.41,25.43,23430.36819150015,14.0347,14.0402,14.0292,14.0402,23430.3682
2009-12-11 15:10:00,25.43,25.44,25.41,25.43,50715.08266558475,14.0402,14.0457,14.0292,14.0402,50715.0827
2009-12-11 15:15:00,25.43,25.43,25.38,25.42,26473.27315143524,14.0402,14.0402,14.0126,14.0347,26473.2732
2009-12-11 15:20:00,25.42,25.44,25.4,25.43,37833.45166852622,14.0347,14.0457,14.0237,14.0402,37833.4517
2009-12-11 15:25:00,25.43,25.47,25.43,25.47,29414.74794603915,14.0402,14.0623,14.0402,14.0623,29414.7479
2009-12-11 15:30:00,25.48,25.49,25.45,25.46,61162.3896946952,14.0678,14.0733,14.0513,14.0568,61162.3897
2009-12-11 15:35:00,25.46,25.48,25.45,25.48,64306.724819961455,14.0568,14.0678,14.0513,14.0678,64306.7248
2009-12-11 15:40:00,25.48,25.48,25.37,25.37,115021.8074855462,14.0678,14.0678,14.0071,14.0071,115021.8075
2009-12-11 15:45:00,25.37,25.4,25.34,25.37,78506.94796632518,14.0071,14.0237,13.9905,14.0071,78506.948
2009-12-11 15:50:00,25.37,25.39,25.35,25.38,68769.65209453291,14.0071,14.0181,13.996,14.0126,68769.6521
2009-12-11 15:55:00,25.38,25.44,25.37,25.44,145045.13642357237,14.0126,14.0457,14.0071,14.0457,145045.1364
2009-12-14 09:30:00,25.51,25.63,25.28,25.61,79926.97028096156,14.0844,14.1506,13.9574,14.1396,79926.9703
2009-12-14 09:35:00,25.61,25.63,25.37,25.38,112790.34384826048,14.1396,14.1506,14.0071,14.0126,112790.3438
2009-12-14 09:40:00,25.39,25.41,25.3,25.37,60655.23886803936,14.0181,14.0292,13.9684,14.0071,60655.2389
2009-12-14 09:45:00,25.37,25.5,25.31,25.49,43614.97109240288,14.0071,14.0789,13.974,14.0733,43614.9711
2009-12-14 09:50:00,25.5,25.58,25.44,25.54,41890.658281773,14.0789,14.123,14.0457,14.1009,41890.6583
2009-12-14 09:55:00,25.54,25.54,25.4,25.44,62075.26118267573,14.1009,14.1009,14.0237,14.0457,62075.2612
2009-12-14 10:00:00,25.43,25.44,25.33,25.35,55583.73060148088,14.0402,14.0457,13.985,13.996,55583.7306
2009-12-14 10:05:00,25.35,25.4,25.29,25.38,69479.6632518511,13.996,14.0237,13.9629,14.0126,69479.6633
2009-12-14 10:10:00,25.38,25.41,25.34,25.35,69276.80292118876,14.0126,14.0292,13.9905,13.996,69276.8029
2009-12-14 10:15:00,25.36,25.4,25.24,25.28,65118.16614261081,14.0016,14.0237,13.9353,13.9574,65118.1661
2009-12-14 10:20:00,25.27,25.32,25.23,25.32,62075.26118267573,13.9519,13.9795,13.9298,13.9795,62075.2612
2009-12-14 10:25:00,25.33,25.46,25.32,25.44,27487.57480474693,13.985,14.0568,13.9795,14.0457,27487.5748
2009-12-14 10:30:00,25.44,25.5,25.44,25.47,44527.8425803834,14.0457,14.0789,14.0457,14.0623,44527.8426
2009-12-14 10:35:00,25.46,25.47,25.33,25.34,60350.948372045845,14.0568,14.0623,13.985,13.9905,60350.9484
2009-12-14 10:40:00,25.34,25.34,25.27,25.3,56090.88142813673,13.9905,13.9905,13.9519,13.9684,56090.8814
2009-12-14 10:45:00,25.31,25.37,25.3,25.37,18663.150420935188,13.974,14.0071,13.9684,14.0071,18663.1504
2009-12-14 10:50:00,25.37,25.55,25.37,25.53,112181.76285627346,14.0071,14.1065,14.0071,14.0954,112181.7629
2009-12-14 10:55:00,25.52,25.57,25.47,25.48,52743.685972208135,14.0899,14.1175,14.0623,14.0678,52743.686
2009-12-14 11:00:00,25.48,25.54,25.47,25.52,28806.166954052136,14.0678,14.1009,14.0623,14.0899,28806.167
2009-12-14 11:05:00,25.52,25.52,25.47,25.52,28603.306623389795,14.0899,14.0899,14.0623,14.0899,28603.3066
2009-12-14 11:10:00,25.52,25.52,25.43,25.44,48889.339689623695,14.0899,14.0899,14.0402,14.0457,48889.3397
2009-12-14 11:15:00,25.44,25.47,25.42,25.43,24647.530175474185,14.0457,14.0623,14.0347,14.0402,24647.5302
2009-12-14 11:20:00,25.43,25.61,25.43,25.61,105183.08144842276,14.0402,14.1396,14.0402,14.1396,105183.0814
2009-12-14 11:25:00,25.6,25.65,25.58,25.63,83375.59590222132,14.1341,14.1617,14.123,14.1506,83375.5959
2009-12-14 11:30:00,25.62,25.64,25.61,25.63,41890.658281773,14.1451,14.1562,14.1396,14.1506,41890.6583
2009-12-14 11:35:00,25.62,25.68,25.62,25.68,20387.463231565067,14.1451,14.1782,14.1451,14.1782,20387.4632
2009-12-14 11:40:00,25.67,25.71,25.65,25.71,42803.52976975353,14.1727,14.1948,14.1617,14.1948,42803.5298
2009-12-14 11:45:00,25.72,25.77,25.71,25.76,37833.45166852622,14.2003,14.2279,14.1948,14.2224,37833.4517
2009-12-14 11:50:00,25.76,25.77,25.71,25.76,23430.36819150015,14.2224,14.2279,14.1948,14.2224,23430.3682
2009-12-14 11:55:00,25.77,25.78,25.73,25.77,23633.22852216249,14.2279,14.2335,14.2059,14.2279,23633.2285
2009-12-14 12:00:00,25.77,25.79,25.73,25.78,26067.55249011056,14.2279,14.239,14.2059,14.2335,26067.5525
2009-12-14 12:05:00,25.79,25.81,25.74,25.77,55076.57977482503,14.239,14.25,14.2114,14.2279,55076.5798
2009-12-14 12:10:00,25.78,25.78,25.74,25.78,22923.217364844302,14.2335,14.2335,14.2114,14.2335,22923.2174
2009-12-14 12:15:00,25.78,25.87,25.76,25.86,44832.13307637692,14.2335,14.2831,14.2224,14.2776,44832.1331
2009-12-14 12:20:00,25.86,25.95,25.86,25.91,28603.306623389795,14.2776,14.3273,14.2776,14.3052,28603.3066
2009-12-14 12:25:00,25.9,25.93,25.88,25.91,23633.22852216249,14.2997,14.3163,14.2887,14.3052,23633.2285
2009-12-14 12:30:00,25.91,25.98,25.9,25.98,57308.04341211076,14.3052,14.3439,14.2997,14.3439,57308.0434
2009-12-14 12:35:00,25.96,26.02,25.95,26.01,32863.37356729891,14.3328,14.366,14.3273,14.3604,32863.3736
2009-12-14 12:40:00,26.01,26.05,25.99,26.03,45339.28390303276,14.3604,14.3825,14.3494,14.3715,45339.2839
2009-12-14 12:45:00,26.04,26.05,26.01,26.02,57612.33390810427,14.377,14.3825,14.3604,14.366,57612.3339
2009-12-14 12:50:00,26.02,26.08,26.02,26.03,50410.79216959124,14.366,14.3991,14.366,14.3715,50410.7922
2009-12-14 12:55:00,26.03,26.05,26.01,26.02,27589.004970078106,14.3715,14.3825,14.3604,14.366,27589.005
2009-12-14 13:00:00,26.03,26.05,26.0,26.02,50106.501673597726,14.3715,14.3825,14.3549,14.366,50106.5017
2009-12-14 13:05:00,26.01,26.03,25.97,25.98,34891.97687392231,14.3604,14.3715,14.3384,14.3439,34891.9769
2009-12-14 13:10:00,25.97,25.97,25.88,25.91,38036.31199918856,14.3384,14.3384,14.2887,14.3052,38036.312
2009-12-14 13:15:00,25.9,25.91,25.83,25.84,19778.88223957805,14.2997,14.3052,14.2611,14.2666,19778.8822
2009-12-14 13:20:00,25.84,25.89,25.84,25.88,23836.08885282483,14.2666,14.2942,14.2666,14.2887,23836.0889
2009-12-14 13:25:00,25.89,25.94,25.88,25.93,23227.507860837813,14.2942,14.3218,14.2887,14.3163,23227.5079
2009-12-14 13:30:00,25.92,25.93,25.83,25.85,31646.211583324883,14.3108,14.3163,14.2611,14.2721,31646.2116
2009-12-14 13:35:00,25.84,25.85,25.78,25.81,39760.62480981844,14.2666,14.2721,14.2335,14.25,39760.6248
2009-12-14 13:40:00,25.81,25.86,25.79,25.8,33370.524393954765,14.25,14.2776,14.239,14.2445,33370.5244
2009-12-14 13:45:00,25.81,25.84,25.79,25.83,21807.48554620144,14.25,14.2666,14.239,14.2611,21807.4855
2009-12-14 13:50:00,25.83,25.87,25.82,25.87,23227.507860837813,14.2611,14.2831,14.2555,14.2831,23227.5079
2009-12-14 13:55:00,25.87,25.91,25.86,25.88,25458.97149812354,14.2831,14.3052,14.2776,14.2887,25458.9715
2009-12-14 14:00:00,25.88,25.89,25.84,25.85,14605.943807688407,14.2887,14.2942,14.2666,14.2721,14605.9438
2009-12-14 14:05:00,25.84,25.88,25.82,25.88,20996.04422355209,14.2666,14.2887,14.2555,14.2887,20996.0442
2009-12-14 14:10:00,25.88,25.91,25.87,25.88,22416.066538188457,14.2887,14.3052,14.2831,14.2887,22416.0665
2009-12-14 14:15:00,25.88,25.88,25.85,25.85,17547.41860229232,14.2887,14.2887,14.2721,14.2721,17547.4186
2009-12-14 14:20:00,25.85,25.86,25.81,25.81,46962.16654833147,14.2721,14.2776,14.25,14.25,46962.1665
2009-12-14 14:25:00,25.81,25.83,25.8,25.83,18663.150420935188,14.25,14.2611,14.2445,14.2611,18663.1504
2009-12-14 14:30:00,25.82,25.83,25.81,25.83,21706.05538087027,14.2555,14.2611,14.25,14.2611,21706.0554
2009-12-14 14:35:00,25.83,25.83,25.82,25.83,18764.580586266355,14.2611,14.2611,14.2555,14.2611,18764.5806
2009-12-14 14:40:00,25.83,25.85,25.8,25.8,28501.87645805863,14.2611,14.2721,14.2445,14.2445,28501.8765
2009-12-14 14:45:00,25.8,25.84,25.8,25.83,33370.524393954765,14.2445,14.2666,14.2445,14.2611,33370.5244
2009-12-14 14:50:00,25.82,25.83,25.81,25.83,31747.64174865605,14.2555,14.2611,14.25,14.2611,31747.6417
2009-12-14 14:55:00,25.83,25.83,25.76,25.82,54670.85911350035,14.2611,14.2611,14.2224,14.2555,54670.8591
2009-12-14 15:00:00,25.81,25.81,25.75,25.79,62379.55167866924,14.25,14.25,14.2169,14.239,62379.5517
2009-12-14 15:05:00,25.8,25.86,25.8,25.82,29617.60827670149,14.2445,14.2776,14.2445,14.2555,29617.6083
2009-12-14 15:10:00,25.82,25.85,25.82,25.82,42702.09960442236,14.2555,14.2721,14.2555,14.2555,42702.0996
2009-12-14 15:15:00,25.83,25.87,25.83,25.84,45440.71406836393,14.2611,14.2831,14.2611,14.2666,45440.7141
2009-12-14 15:20:00,25.84,25.86,25.83,25.86,37022.010345876864,14.2666,14.2776,14.2611,14.2776,37022.0103
2009-12-14 15:25:00,25.86,25.88,25.85,25.88,37732.02150319505,14.2776,14.2887,14.2721,14.2887,37732.0215
2009-12-14 15:30:00,25.88,25.93,25.88,25.9,78811.2384623187,14.2887,14.3163,14.2887,14.2997,78811.2385
2009-12-14 15:35:00,25.89,25.93,25.88,25.93,80129.8306116239,14.2942,14.3163,14.2887,14.3163,80129.8306
2009-12-14 15:40:00,25.93,25.94,25.9,25.93,38949.18348716908,14.3163,14.3218,14.2997,14.3163,38949.1835
2009-12-14 15:45:00,25.93,25.99,25.93,25.99,95141.495080637,14.3163,14.3494,14.3163,14.3494,95141.4951
2009-12-14 15:50:00,25.99,25.99,25.96,25.98,83375.59590222132,14.3494,14.3494,14.3328,14.3439,83375.5959
2009-12-14 15:55:00,25.97,25.98,25.94,25.96,193934.47611319603,14.3384,14.3439,14.3218,14.3328,193934.4761
2009-12-15 09:30:00,25.97,25.98,25.83,25.85,99807.28268587078,14.3384,14.3439,14.2611,14.2721,99807.2827
2009-12-15 09:35:00,25.85,25.95,25.77,25.94,63292.423166649765,14.2721,14.3273,14.2279,14.3218,63292.4232
2009-12-15 09:40:00,25.93,26.03,25.92,25.98,68262.50126787707,14.3163,14.3715,14.3108,14.3439,68262.5013
2009-12-15 09:45:00,25.99,26.02,25.92,25.92,54163.70828684451,14.3494,14.366,14.3108,14.3108,54163.7083
2009-12-15 09:50:00,25.92,25.93,25.87,25.92,32964.803732630084,14.3108,14.3163,14.2831,14.3108,32964.8037
2009-12-15 09:55:00,25.92,26.02,25.89,26.0,44426.41241505224,14.3108,14.366,14.2942,14.3549,44426.4124
2009-12-15 10:00:00,25.99,26.03,25.96,26.0,46252.155391013286,14.3494,14.3715,14.3328,14.3549,46252.1554
2009-12-15 10:05:00,26.01,26.03,25.94,25.98,54366.56861750685,14.3604,14.3715,14.3218,14.3439,54366.5686
2009-12-15 10:10:00,25.98,25.99,25.89,25.95,37326.300841870376,14.3439,14.3494,14.2942,14.3273,37326.3008
2009-12-15 10:15:00,25.96,26.0,25.88,25.91,72218.27771579268,14.3328,14.3549,14.2887,14.3052,72218.2777
2009-12-15 10:20:00,25.93,25.95,25.91,25.95,34486.256212597626,14.3163,14.3273,14.3052,14.3273,34486.2562
2009-12-15 10:25:00,25.95,25.97,25.93,25.96,26574.703316766405,14.3273,14.3384,14.3163,14.3328,26574.7033
2009-12-15 10:30:00,25.96,26.1,25.95,26.08,38340.60249518207,14.3328,14.4101,14.3273,14.3991,38340.6025
2009-12-15 10:35:00,26.07,26.1,26.07,26.1,27081.854143422253,14.3936,14.4101,14.3936,14.4101,27081.8541
2009-12-15 10:40:00,26.1,26.22,26.09,26.15,99401.5620245461,14.4101,14.4764,14.4046,14.4377,99401.562
2009-12-15 10:45:00,26.15,26.22,26.15,26.19,38239.172329850895,14.4377,14.4764,14.4377,14.4598,38239.1723
2009-12-15 10:50:00,26.2,26.22,26.19,26.2,31240.490922000205,14.4653,14.4764,14.4598,14.4653,31240.4909
2009-12-15 10:55:00,26.2,26.2,26.08,26.08,58018.05456942895,14.4653,14.4653,14.3991,14.3991,58018.0546
2009-12-15 11:00:00,26.1,26.1,25.99,25.99,35906.278527234,14.4101,14.4101,14.3494,14.3494,35906.2785
2009-12-15 11:05:00,26.0,26.09,25.99,26.09,23328.938026168984,14.3549,14.4046,14.3494,14.4046,23328.938
2009-12-15 11:10:00,26.09,26.1,26.05,26.08,28603.306623389795,14.4046,14.4101,14.3825,14.3991,28603.3066
2009-12-15 11:15:00,26.08,26.12,26.06,26.12,42499.23927376002,14.3991,14.4212,14.388,14.4212,42499.2393
2009-12-15 11:20:00,26.11,26.12,26.01,26.02,29009.02728471448,14.4157,14.4212,14.3604,14.366,29009.0273
2009-12-15 11:25:00,26.02,26.06,26.0,26.05,17851.70909828583,14.366,14.388,14.3549,14.3825,17851.7091
2009-12-15 11:30:00,26.06,26.06,26.03,26.06,19981.74257024039,14.388,14.388,14.3715,14.388,19981.7426
2009-12-15 11:35:00,26.06,26.12,26.04,26.12,16533.116948980627,14.388,14.4212,14.377,14.4212,16533.1169
2009-12-15 11:40:00,26.12,26.13,26.1,26.13,14707.373973019576,14.4212,14.4267,14.4101,14.4267,14707.374
2009-12-15 11:45:00,26.13,26.13,26.05,26.08,25154.68100213004,14.4267,14.4267,14.3825,14.3991,25154.681
2009-12-15 11:50:00,26.08,26.1,26.06,26.1,11360.178517090982,14.3991,14.4101,14.388,14.4101,11360.1785
2009-12-15 11:55:00,26.11,26.17,26.11,26.16,43614.97109240288,14.4157,14.4488,14.4157,14.4433,43614.9711
2009-12-15 12:00:00,26.17,26.19,26.17,26.18,17851.70909828583,14.4488,14.4598,14.4488,14.4543,17851.7091
2009-12-15 12:05:00,26.18,26.19,26.17,26.18,15620.245461000102,14.4543,14.4598,14.4488,14.4543,15620.2455
2009-12-15 12:10:00,26.18,26.22,26.17,26.19,13084.491327720863,14.4543,14.4764,14.4488,14.4598,13084.4913
2009-12-15 12:15:00,26.19,26.19,26.12,26.12,18358.85992494168,14.4598,14.4598,14.4212,14.4212,18358.8599
2009-12-15 12:20:00,26.12,26.13,26.07,26.08,9737.29587179227,14.4212,14.4267,14.3936,14.3991,9737.2959
2009-12-15 12:25:00,26.09,26.1,26.06,26.1,10447.307029110458,14.4046,14.4101,14.388,14.4101,10447.307
2009-12-15 12:30:00,26.09,26.09,26.05,26.05,19677.45207424688,14.4046,14.4046,14.3825,14.3825,19677.4521
2009-12-15 12:35:00,26.05,26.06,26.0,26.0,11867.329343746833,14.3825,14.388,14.3549,14.3549,11867.3293
2009-12-15 12:40:00,26.0,26.01,25.91,25.93,40064.91530581195,14.3549,14.3604,14.3052,14.3163,40064.9153
2009-12-15 12:45:00,25.92,25.92,25.88,25.88,24850.39050613653,14.3108,14.3108,14.2887,14.2887,24850.3905
2009-12-15 12:50:00,25.89,25.9,25.87,25.89,11258.748351759814,14.2942,14.2997,14.2831,14.2942,11258.7484
2009-12-15 12:55:00,25.89,25.9,25.86,25.88,8317.273557155899,14.2942,14.2997,14.2776,14.2887,8317.2736
2009-12-15 13:00:00,25.87,25.9,25.85,25.86,18866.010751597525,14.2831,14.2997,14.2721,14.2776,18866.0108
2009-12-15 13:05:00,25.86,25.87,25.84,25.85,19271.731412922203,14.2776,14.2831,14.2666,14.2721,19271.7314
2009-12-15 13:10:00,25.86,25.89,25.84,25.88,23430.36819150015,14.2776,14.2942,14.2666,14.2887,23430.3682
2009-12-15 13:15:00,25.88,25.89,25.85,25.85,9027.284714474084,14.2887,14.2942,14.2721,14.2721,9027.2847
2009-12-15 13:20:00,25.86,25.86,25.8,25.82,13185.921493052034,14.2776,14.2776,14.2445,14.2555,13185.9215
2009-12-15 13:25:00,25.82,25.82,25.76,25.78,21604.6252155391,14.2555,14.2555,14.2224,14.2335,21604.6252
2009-12-15 13:30:00,25.77,25.8,25.76,25.79,15113.094634344254,14.2279,14.2445,14.2224,14.239,15113.0946
2009-12-15 13:35:00,25.79,25.83,25.78,25.8,27284.714474084594,14.239,14.2611,14.2335,14.2445,27284.7145
2009-12-15 13:40:00,25.79,25.82,25.78,25.81,21908.91571153261,14.239,14.2555,14.2335,14.25,21908.9157
2009-12-15 13:45:00,25.82,25.85,25.81,25.85,24444.669844811848,14.2555,14.2721,14.25,14.2721,24444.6698
2009-12-15 13:50:00,25.85,25.88,25.83,25.88,17040.267775636476,14.2721,14.2887,14.2611,14.2887,17040.2678
2009-12-15 13:55:00,25.87,25.89,25.83,25.83,30936.200426006693,14.2831,14.2942,14.2611,14.2611,30936.2004
2009-12-15 14:00:00,25.83,25.84,25.81,25.84,20286.033066233897,14.2611,14.2666,14.25,14.2666,20286.0331
2009-12-15 14:05:00,25.85,25.88,25.83,25.83,18561.720255604017,14.2721,14.2887,14.2611,14.2611,18561.7203
2009-12-15 14:10:00,25.84,25.86,25.83,25.86,9534.435541129931,14.2666,14.2776,14.2611,14.2776,9534.4355
2009-12-15 14:15:00,25.86,25.86,25.81,25.82,33269.094228623595,14.2776,14.2776,14.25,14.2555,33269.0942
2009-12-15 14:20:00,25.82,25.85,25.81,25.85,25560.40166345471,14.2555,14.2721,14.25,14.2721,25560.4017
2009-12-15 14:25:00,25.84,25.85,25.8,25.8,22213.20620752612,14.2666,14.2721,14.2445,14.2445,22213.2062
2009-12-15 14:30:00,25.81,25.81,25.78,25.79,41687.79795111066,14.25,14.25,14.2335,14.239,41687.798
2009-12-15 14:35:00,25.79,25.79,25.78,25.79,13185.921493052034,14.239,14.239,14.2335,14.239,13185.9215
2009-12-15 14:40:00,25.79,25.83,25.79,25.82,37224.870676539205,14.239,14.2611,14.239,14.2555,37224.8707
2009-12-15 14:45:00,25.81,25.82,25.77,25.78,52033.67481488995,14.25,14.2555,14.2279,14.2335,52033.6748
2009-12-15 14:50:00,25.78,25.78,25.75,25.77,36920.580180545694,14.2335,14.2335,14.2169,14.2279,36920.5802
2009-12-15 14:55:00,25.78,25.81,25.77,25.8,22517.496703519628,14.2335,14.25,14.2279,14.2445,22517.4967
2009-12-15 15:00:00,25.8,25.84,25.8,25.84,45947.86489501978,14.2445,14.2666,14.2445,14.2666,45947.8649
2009-12-15 15:05:00,25.83,25.87,25.83,25.86,24444.669844811848,14.2611,14.2831,14.2611,14.2776,24444.6698
2009-12-15 15:10:00,25.86,25.87,25.81,25.81,35196.26736991581,14.2776,14.2831,14.25,14.25,35196.2674
2009-12-15 15:15:00,25.81,25.83,25.81,25.82,21503.19505020793,14.25,14.2611,14.25,14.2555,21503.1951
2009-12-15 15:20:00,25.82,25.83,25.73,25.76,85911.35003550055,14.2555,14.2611,14.2059,14.2224,85911.35
2009-12-15 15:25:00,25.76,25.81,25.75,25.75,51830.81448422761,14.2224,14.25,14.2169,14.2169,51830.8145
2009-12-15 15:30:00,25.75,25.8,25.7,25.79,75768.33350238361,14.2169,14.2445,14.1893,14.239,75768.3335
2009-12-15 15:35:00,25.78,25.8,25.73,25.78,46150.72522568212,14.2335,14.2445,14.2059,14.2335,46150.7252
2009-12-15 15:40:00,25.78,25.79,25.7,25.7,56598.032254792575,14.2335,14.239,14.1893,14.1893,56598.0323
2009-12-15 15:45:00,25.7,25.72,25.68,25.71,86418.5008621564,14.1893,14.2003,14.1782,14.1948,86418.5009
2009-12-15 15:50:00,25.72,25.76,25.7,25.76,112486.05335226696,14.2003,14.2224,14.1893,14.2224,112486.0534
2009-12-15 15:55:00,25.76,25.76,25.72,25.76,125469.11451465666,14.2224,14.2224,14.2003,14.2224,125469.1145
2009-12-16 09:30:00,25.81,26.02,25.81,25.94,45136.423572370426,14.25,14.366,14.25,14.3218,45136.4236
2009-12-16 09:35:00,25.96,25.96,25.81,25.87,25458.97149812354,14.3328,14.3328,14.25,14.2831,25458.9715
2009-12-16 09:40:00,25.87,26.03,25.87,26.03,25966.12232477939,14.2831,14.3715,14.2831,14.3715,25966.1223
2009-12-16 09:45:00,26.03,26.05,26.0,26.02,37934.88183385739,14.3715,14.3825,14.3549,14.366,37934.8818
2009-12-16 09:50:00,26.03,26.08,26.03,26.06,24140.37934881834,14.3715,14.3991,14.3715,14.388,24140.3793
2009-12-16 09:55:00,26.06,26.06,26.02,26.06,23937.519018156,14.388,14.388,14.366,14.388,23937.519
2009-12-16 10:00:00,26.07,26.1,26.05,26.09,52033.67481488995,14.3936,14.4101,14.3825,14.4046,52033.6748
2009-12-16 10:05:00,26.1,26.22,26.08,26.2,80636.98143827975,14.4101,14.4764,14.3991,14.4653,80636.9814
2009-12-16 10:10:00,26.21,26.27,26.2,26.24,44426.41241505224,14.4709,14.504,14.4653,14.4874,44426.4124
2009-12-16 10:15:00,26.25,26.27,26.24,26.27,51830.81448422761,14.4929,14.504,14.4874,14.504,51830.8145
2009-12-16 10:20:00,26.27,26.32,26.27,26.29,59032.35622274064,14.504,14.5316,14.504,14.515,59032.3562
2009-12-16 10:25:00,26.3,26.31,26.25,26.29,58119.48473476012,14.5206,14.5261,14.4929,14.515,58119.4847
2009-12-16 10:30:00,26.3,26.35,26.29,26.3,106501.67359772796,14.5206,14.5482,14.515,14.5206,106501.6736
2009-12-16 10:35:00,26.3,26.31,26.24,26.3,68363.93143320824,14.5206,14.5261,14.4874,14.5206,68363.9314
2009-12-16 10:40:00,26.31,26.34,26.3,26.33,65726.74713459783,14.5261,14.5426,14.5206,14.5371,65726.7471
2009-12-16 10:45:00,26.33,26.36,26.31,26.36,27589.004970078106,14.5371,14.5537,14.5261,14.5537,27589.005
2009-12-16 10:50:00,26.36,26.45,26.34,26.45,61263.81986002637,14.5537,14.6034,14.5426,14.6034,61263.8199
2009-12-16 10:55:00,26.45,26.53,26.06,26.51,190384.42032660512,14.6034,14.6475,14.388,14.6365,190384.4203
2009-12-16 11:00:00,26.5,26.54,26.47,26.52,49295.06035094837,14.631,14.6531,14.6144,14.642,49295.0604
2009-12-16 11:05:00,26.5,26.52,26.42,26.43,35601.98803124049,14.631,14.642,14.5868,14.5923,35601.988
2009-12-16 11:10:00,26.43,26.46,26.41,26.45,46657.87605233797,14.5923,14.6089,14.5813,14.6034,46657.8761
2009-12-16 11:15:00,26.45,26.5,26.41,26.42,58728.06572674713,14.6034,14.631,14.5813,14.5868,58728.0657
2009-12-16 11:20:00,26.41,26.42,26.34,26.35,78506.94796632518,14.5813,14.5868,14.5426,14.5482,78506.948
2009-12-16 11:25:00,26.35,26.35,26.24,26.27,101328.73516583833,14.5482,14.5482,14.4874,14.504,101328.7352
2009-12-16 11:30:00,26.26,26.31,26.24,26.29,47165.02687899381,14.4985,14.5261,14.4874,14.515,47165.0269
2009-12-16 11:35:00,26.29,26.32,26.22,26.29,67755.35044122122,14.515,14.5316,14.4764,14.515,67755.3504
2009-12-16 11:40:00,26.29,26.33,26.22,26.32,55786.59093214322,14.515,14.5371,14.4764,14.5316,55786.5909
2009-12-16 11:45:00,26.32,26.33,26.27,26.28,31240.490922000205,14.5316,14.5371,14.504,14.5095,31240.4909
2009-12-16 11:50:00,26.28,26.29,26.19,26.22,58018.05456942895,14.5095,14.515,14.4598,14.4764,58018.0546
2009-12-16 11:55:00,26.22,26.26,26.22,26.24,22213.20620752612,14.4764,14.4985,14.4764,14.4874,22213.2062
2009-12-16 12:00:00,26.25,26.26,26.22,26.25,23836.08885282483,14.4929,14.4985,14.4764,14.4929,23836.0889
2009-12-16 12:05:00,26.24,26.26,26.22,26.23,27183.284308753424,14.4874,14.4985,14.4764,14.4819,27183.2843
2009-12-16 12:10:00,26.23,26.25,26.22,26.23,14910.234303681917,14.4819,14.4929,14.4764,14.4819,14910.2343
2009-12-16 12:15:00,26.22,26.24,26.22,26.22,17750.27893295466,14.4764,14.4874,14.4764,14.4764,17750.2789
2009-12-16 12:20:00,26.22,26.22,26.21,26.21,24343.23967948068,14.4764,14.4764,14.4709,14.4709,24343.2397
2009-12-16 12:25:00,26.21,26.24,26.21,26.23,25154.68100213004,14.4709,14.4874,14.4709,14.4819,25154.681
2009-12-16 12:30:00,26.23,26.26,26.22,26.22,28907.597119383303,14.4819,14.4985,14.4764,14.4764,28907.5971
2009-12-16 12:35:00,26.22,26.23,26.22,26.22,21706.05538087027,14.4764,14.4819,14.4764,14.4764,21706.0554
2009-12-16 12:40:00,26.23,26.23,26.22,26.22,12881.630997058524,14.4819,14.4819,14.4764,14.4764,12881.631
2009-12-16 12:45:00,26.22,26.22,26.19,26.19,52439.395476214624,14.4764,14.4764,14.4598,14.4598,52439.3955
2009-12-16 12:50:00,26.19,26.21,26.17,26.2,29414.74794603915,14.4598,14.4709,14.4488,14.4653,29414.7479
2009-12-16 12:55:00,26.21,26.21,26.18,26.19,13388.781823714373,14.4709,14.4709,14.4543,14.4598,13388.7818
2009-12-16 13:00:00,26.19,26.22,26.18,26.19,46860.7363830003,14.4598,14.4764,14.4543,14.4598,46860.7364
2009-12-16 13:05:00,26.2,26.22,26.2,26.22,42803.52976975353,14.4653,14.4764,14.4653,14.4764,42803.5298
2009-12-16 13:10:00,26.22,26.22,26.21,26.21,10853.027690435136,14.4764,14.4764,14.4709,14.4709,10853.0277
2009-12-16 13:15:00,26.21,26.22,26.21,26.21,10751.597525103964,14.4709,14.4764,14.4709,14.4709,10751.5975
2009-12-16 13:20:00,26.21,26.22,26.21,26.22,11258.748351759814,14.4709,14.4764,14.4709,14.4764,11258.7484
2009-12-16 13:25:00,26.21,26.22,26.21,26.22,29211.88761537681,14.4709,14.4764,14.4709,14.4764,29211.8876
2009-12-16 13:30:00,26.22,26.22,26.21,26.22,81346.99259559793,14.4764,14.4764,14.4709,14.4764,81346.9926
2009-12-16 13:35:00,26.22,26.22,26.22,26.22,4868.647935896135,14.4764,14.4764,14.4764,14.4764,4868.6479
2009-12-16 13:40:00,26.22,26.22,26.22,26.22,15417.385130337763,14.4764,14.4764,14.4764,14.4764,15417.3851
2009-12-16 13:45:00,26.22,26.22,26.2,26.2,28704.73678872097,14.4764,14.4764,14.4653,14.4653,28704.7368
2009-12-16 13:50:00,26.2,26.22,26.2,26.22,17851.70909828583,14.4653,14.4764,14.4653,14.4764,17851.7091
2009-12-16 13:55:00,26.22,26.22,26.21,26.21,9940.15620245461,14.4764,14.4764,14.4709,14.4709,9940.1562
2009-12-16 14:00:00,26.21,26.22,26.16,26.16,61872.40085201339,14.4709,14.4764,14.4433,14.4433,61872.4009
2009-12-16 14:05:00,26.17,26.17,26.14,26.15,43513.540927071714,14.4488,14.4488,14.4322,14.4377,43513.5409
2009-12-16 14:10:00,26.14,26.17,26.14,26.16,66031.03763059134,14.4322,14.4488,14.4322,14.4433,66031.0376
2009-12-16 14:15:00,26.15,26.2,26.08,26.13,135307.8405517801,14.4377,14.4653,14.3991,14.4267,135307.8406
2009-12-16 14:20:00,26.13,26.15,26.01,26.02,114616.08682422152,14.4267,14.4377,14.3604,14.366,114616.0868
2009-12-16 14:25:00,26.02,26.14,26.01,26.11,77695.50664367584,14.366,14.4322,14.3604,14.4157,77695.5066
2009-12-16 14:30:00,26.12,26.13,26.07,26.07,44324.98224972107,14.4212,14.4267,14.3936,14.3936,44324.9822
2009-12-16 14:35:00,26.06,26.13,26.06,26.13,45846.43472968861,14.388,14.4267,14.388,14.4267,45846.4347
2009-12-16 14:40:00,26.13,26.13,26.05,26.06,48382.18886296784,14.4267,14.4267,14.3825,14.388,48382.1889
2009-12-16 14:45:00,26.05,26.06,26.0,26.0,71508.2665584745,14.3825,14.388,14.3549,14.3549,71508.2666
2009-12-16 14:50:00,26.01,26.01,25.92,25.93,183182.8785880921,14.3604,14.3604,14.3108,14.3163,183182.8786
2009-12-16 14:55:00,25.93,26.0,25.92,26.0,57105.18308144842,14.3163,14.3549,14.3108,14.3549,57105.1831
2009-12-16 15:00:00,26.01,26.01,25.95,25.96,43817.83142306522,14.3604,14.3604,14.3273,14.3328,43817.8314
2009-12-16 15:05:00,25.97,26.05,25.96,26.01,72826.8587077797,14.3384,14.3825,14.3328,14.3604,72826.8587
2009-12-16 15:10:00,26.02,26.08,26.02,26.08,118470.43310680595,14.366,14.3991,14.366,14.3991,118470.4331
2009-12-16 15:15:00,26.08,26.21,26.07,26.21,120397.60624809818,14.3991,14.4709,14.3936,14.4709,120397.6062
2009-12-16 15:20:00,26.21,26.22,26.1,26.11,77188.35581701998,14.4709,14.4764,14.4101,14.4157,77188.3558
2009-12-16 15:25:00,26.12,26.12,25.99,26.0,52845.116137539306,14.4212,14.4212,14.3494,14.3549,52845.1161
2009-12-16 15:30:00,26.01,26.09,26.0,26.08,54062.27812151334,14.3604,14.4046,14.3549,14.3991,54062.2781
2009-12-16 15:35:00,26.08,26.12,26.05,26.11,45237.85373770159,14.3991,14.4212,14.3825,14.4157,45237.8537
2009-12-16 15:40:00,26.11,26.11,26.06,26.11,57105.18308144842,14.4157,14.4157,14.388,14.4157,57105.1831
2009-12-16 15:45:00,26.11,26.11,26.05,26.11,64712.44548128614,14.4157,14.4157,14.3825,14.4157,64712.4455
2009-12-16 15:50:00,26.11,26.11,26.05,26.08,77188.35581701998,14.4157,14.4157,14.3825,14.3991,77188.3558
2009-12-16 15:55:00,26.08,26.1,26.03,26.1,210061.872400852,14.3991,14.4101,14.3715,14.4101,210061.8724
2009-12-17 09:30:00,25.72,25.87,25.65,25.73,97575.81904858504,14.2003,14.2831,14.1617,14.2059,97575.819
2009-12-17 09:35:00,25.73,26.07,25.73,26.06,104067.3496297799,14.2059,14.3936,14.2059,14.388,104067.3496
2009-12-17 09:40:00,26.06,26.29,26.05,26.27,217161.98397403388,14.388,14.515,14.3825,14.504,217161.984
2009-12-17 09:45:00,26.27,26.27,26.12,26.22,105893.09260574097,14.504,14.504,14.4212,14.4764,105893.0926
2009-12-17 09:50:00,26.22,26.22,26.02,26.08,47875.038036312,14.4764,14.4764,14.366,14.3991,47875.038
2009-12-17 09:55:00,26.06,26.07,25.94,25.95,37326.300841870376,14.388,14.3936,14.3218,14.3273,37326.3008
2009-12-17 10:00:00,25.96,26.06,25.87,25.89,97981.53970990972,14.3328,14.388,14.2831,14.2942,97981.5397
2009-12-17 10:05:00,25.88,25.91,25.85,25.9,37326.300841870376,14.2887,14.3052,14.2721,14.2997,37326.3008
2009-12-17 10:10:00,25.9,25.96,25.88,25.9,85809.91987016938,14.2997,14.3328,14.2887,14.2997,85809.9199
2009-12-17 10:15:00,25.91,25.96,25.89,25.93,101227.30500050716,14.3052,14.3328,14.2942,14.3163,101227.305
2009-12-17 10:20:00,25.93,25.95,25.91,25.94,24343.23967948068,14.3163,14.3273,14.3052,14.3218,24343.2397
2009-12-17 10:25:00,25.95,26.04,25.92,26.04,66436.75829191602,14.3273,14.377,14.3108,14.377,66436.7583
2009-12-17 10:30:00,26.04,26.05,25.91,25.93,31037.630591337864,14.377,14.3825,14.3052,14.3163,31037.6306
2009-12-17 10:35:00,25.92,25.99,25.92,25.96,27386.14463941576,14.3108,14.3494,14.3108,14.3328,27386.1446
2009-12-17 10:40:00,25.96,25.98,25.96,25.97,10041.58636778578,14.3328,14.3439,14.3328,14.3384,10041.5864
2009-12-17 10:45:00,25.97,25.97,25.9,25.95,39760.62480981844,14.3384,14.3384,14.2997,14.3273,39760.6248
2009-12-17 10:50:00,25.95,25.96,25.94,25.94,19068.871082259862,14.3273,14.3328,14.3218,14.3218,19068.8711
2009-12-17 10:55:00,25.95,26.07,25.95,26.06,48787.909524292525,14.3273,14.3936,14.3273,14.388,48787.9095
2009-12-17 11:00:00,26.06,26.11,26.04,26.04,25154.68100213004,14.388,14.4157,14.377,14.377,25154.681
2009-12-17 11:05:00,26.03,26.05,25.91,25.92,26980.423978091083,14.3715,14.3825,14.3052,14.3108,26980.424
2009-12-17 11:10:00,25.92,25.94,25.88,25.89,30936.200426006693,14.3108,14.3218,14.2887,14.2942,30936.2004
2009-12-17 11:15:00,25.89,25.91,25.84,25.89,60249.518206714674,14.2942,14.3052,14.2666,14.2942,60249.5182
2009-12-17 11:20:00,25.89,25.91,25.88,25.9,19170.30124759104,14.2942,14.3052,14.2887,14.2997,19170.3012
2009-12-17 11:25:00,25.89,25.91,25.84,25.85,43107.82026574703,14.2942,14.3052,14.2666,14.2721,43107.8203
2009-12-17 11:30:00,25.84,25.85,25.75,25.77,39963.48514048078,14.2666,14.2721,14.2169,14.2279,39963.4851
2009-12-17 11:35:00,25.76,25.77,25.69,25.73,38137.742164519725,14.2224,14.2279,14.1838,14.2059,38137.7422
2009-12-17 11:40:00,25.72,25.76,25.7,25.75,31443.35125266254,14.2003,14.2224,14.1893,14.2169,31443.3513
2009-12-17 11:45:00,25.75,25.75,25.66,25.69,46150.72522568212,14.2169,14.2169,14.1672,14.1838,46150.7252
2009-12-17 11:50:00,25.7,25.7,25.57,25.58,72116.8475504615,14.1893,14.1893,14.1175,14.123,72116.8476
2009-12-17 11:55:00,25.57,25.63,25.57,25.63,18257.42975961051,14.1175,14.1506,14.1175,14.1506,18257.4298
2009-12-17 12:00:00,25.63,25.83,25.63,25.78,164621.1583324881,14.1506,14.2611,14.1506,14.2335,164621.1583
2009-12-17 12:05:00,25.78,25.91,25.78,25.91,55583.73060148088,14.2335,14.3052,14.2335,14.3052,55583.7306
2009-12-17 12:10:00,25.91,25.91,25.84,25.88,26980.423978091083,14.3052,14.3052,14.2666,14.2887,26980.424
2009-12-17 12:15:00,25.88,25.88,25.79,25.79,24748.960340805355,14.2887,14.2887,14.239,14.239,24748.9603
2009-12-17 12:20:00,25.79,25.84,25.77,25.83,49193.6301856172,14.239,14.2666,14.2279,14.2611,49193.6302
2009-12-17 12:25:00,25.84,25.88,25.83,25.87,26067.55249011056,14.2666,14.2887,14.2611,14.2831,26067.5525
2009-12-17 12:30:00,25.86,25.88,25.84,25.85,16330.256618318288,14.2776,14.2887,14.2666,14.2721,16330.2566
2009-12-17 12:35:00,25.86,25.87,25.83,25.87,16634.547114311797,14.2776,14.2831,14.2611,14.2831,16634.5471
2009-12-17 12:40:00,25.87,25.88,25.82,25.86,53656.55746018866,14.2831,14.2887,14.2555,14.2776,53656.5575
2009-12-17 12:45:00,25.83,25.85,25.76,25.8,58119.48473476012,14.2611,14.2721,14.2224,14.2445,58119.4847
2009-12-17 12:50:00,25.8,25.85,25.79,25.83,21706.05538087027,14.2445,14.2721,14.239,14.2611,21706.0554
2009-12-17 12:55:00,25.83,25.83,25.79,25.79,13287.351658383202,14.2611,14.2611,14.239,14.239,13287.3517
2009-12-17 13:00:00,25.8,25.82,25.79,25.79,20387.463231565067,14.2445,14.2555,14.239,14.239,20387.4632
2009-12-17 13:05:00,25.78,25.79,25.77,25.77,25661.83182878588,14.2335,14.239,14.2279,14.2279,25661.8318
2009-12-17 13:10:00,25.77,25.78,25.74,25.76,30834.770260675527,14.2279,14.2335,14.2114,14.2224,30834.7703
2009-12-17 13:15:00,25.75,25.76,25.75,25.75,12171.61983974034,14.2169,14.2224,14.2169,14.2169,12171.6198
2009-12-17 13:20:00,25.75,25.76,25.71,25.72,19677.45207424688,14.2169,14.2224,14.1948,14.2003,19677.4521
2009-12-17 13:25:00,25.72,25.8,25.71,25.79,24647.530175474185,14.2003,14.2445,14.1948,14.239,24647.5302
2009-12-17 13:30:00,25.78,25.8,25.77,25.79,46657.87605233797,14.2335,14.2445,14.2279,14.239,46657.8761
2009-12-17 13:35:00,25.79,25.8,25.78,25.78,8012.983061162389,14.239,14.2445,14.2335,14.2335,8012.9831
2009-12-17 13:40:00,25.78,25.78,25.73,25.73,12577.340501065017,14.2335,14.2335,14.2059,14.2059,12577.3405
2009-12-17 13:45:00,25.73,25.73,25.7,25.71,31139.06075666904,14.2059,14.2059,14.1893,14.1948,31139.0608
2009-12-17 13:50:00,25.7,25.8,25.68,25.8,36311.99918855868,14.1893,14.2445,14.1782,14.2445,36311.9992
2009-12-17 13:55:00,25.79,25.83,25.79,25.81,31037.630591337864,14.239,14.2611,14.239,14.25,31037.6306
2009-12-17 14:00:00,25.81,25.83,25.8,25.8,20894.614058220915,14.25,14.2611,14.2445,14.2445,20894.6141
2009-12-17 14:05:00,25.8,25.81,25.77,25.78,16938.837610305305,14.2445,14.25,14.2279,14.2335,16938.8376
2009-12-17 14:10:00,25.78,25.8,25.77,25.78,17953.139263617,14.2335,14.2445,14.2279,14.2335,17953.1393
2009-12-17 14:15:00,25.77,25.77,25.71,25.71,28704.73678872097,14.2279,14.2279,14.1948,14.1948,28704.7368
2009-12-17 14:20:00,25.72,25.75,25.72,25.75,33877.67522061061,14.2003,14.2169,14.2003,14.2169,33877.6752
2009-12-17 14:25:00,25.74,25.79,25.74,25.77,22720.357034181965,14.2114,14.239,14.2114,14.2279,22720.357
2009-12-17 14:30:00,25.76,25.76,25.73,25.74,20793.183892889745,14.2224,14.2224,14.2059,14.2114,20793.1839
2009-12-17 14:35:00,25.75,25.79,25.74,25.79,16127.396287655947,14.2169,14.239,14.2114,14.239,16127.3963
2009-12-17 14:40:00,25.79,25.84,25.77,25.8,83578.45623288366,14.239,14.2666,14.2279,14.2445,83578.4562
2009-12-17 14:45:00,25.79,25.79,25.7,25.71,51019.37316157825,14.239,14.239,14.1893,14.1948,51019.3732
2009-12-17 14:50:00,25.7,25.78,25.69,25.78,37732.02150319505,14.1893,14.2335,14.1838,14.2335,37732.0215
2009-12-17 14:55:00,25.77,25.8,25.77,25.79,21097.474388883253,14.2279,14.2445,14.2279,14.239,21097.4744
2009-12-17 15:00:00,25.78,25.79,25.75,25.78,26980.423978091083,14.2335,14.239,14.2169,14.2335,26980.424
2009-12-17 15:05:00,25.78,25.81,25.78,25.81,30834.770260675527,14.2335,14.25,14.2335,14.25,30834.7703
2009-12-17 15:10:00,25.8,25.81,25.76,25.76,48382.18886296784,14.2445,14.25,14.2224,14.2224,48382.1889
2009-12-17 15:15:00,25.75,25.79,25.73,25.77,216451.9728167157,14.2169,14.239,14.2059,14.2279,216451.9728
2009-12-17 15:20:00,25.77,25.85,25.77,25.84,70493.9649051628,14.2279,14.2721,14.2279,14.2666,70493.9649
2009-12-17 15:25:00,25.84,25.87,25.83,25.85,38137.742164519725,14.2666,14.2831,14.2611,14.2721,38137.7422
2009-12-17 15:30:00,25.85,25.91,25.85,25.91,107921.69591236432,14.2721,14.3052,14.2721,14.3052,107921.6959
2009-12-17 15:35:00,25.9,25.9,25.87,25.88,70088.24424383811,14.2997,14.2997,14.2831,14.2887,70088.2442
2009-12-17 15:40:00,25.88,25.95,25.88,25.91,146769.44923420224,14.2887,14.3273,14.2887,14.3052,146769.4492
2009-12-17 15:45:00,25.91,25.92,25.87,25.91,105690.2322750786,14.3052,14.3108,14.2831,14.3052,105690.2323
2009-12-17 15:50:00,25.92,25.92,25.81,25.85,115731.81864286438,14.3108,14.3108,14.25,14.2721,115731.8186
2009-12-17 15:55:00,25.84,25.87,25.82,25.84,216249.1124860533,14.2666,14.2831,14.2555,14.2666,216249.1125
2009-12-18 09:30:00,25.86,26.18,25.86,26.06,751901.8155999595,14.2776,14.4543,14.2776,14.388,751901.8156
2009-12-18 09:35:00,26.05,26.13,25.98,26.11,46049.29506035095,14.3825,14.4267,14.3439,14.4157,46049.2951
2009-12-18 09:40:00,26.11,26.28,26.06,26.22,108327.416573689,14.4157,14.5095,14.388,14.4764,108327.4166
2009-12-18 09:45:00,26.22,26.3,26.21,26.29,57206.61324677959,14.4764,14.5206,14.4709,14.515,57206.6132
2009-12-18 09:50:00,26.27,26.3,26.24,26.26,64002.43432396795,14.504,14.5206,14.4874,14.4985,64002.4343
2009-12-18 09:55:00,26.24,26.27,26.21,26.22,50106.501673597726,14.4874,14.504,14.4709,14.4764,50106.5017
2009-12-18 10:00:00,26.22,26.24,26.15,26.19,39253.47398316259,14.4764,14.4874,14.4377,14.4598,39253.474
2009-12-18 10:05:00,26.19,26.22,26.16,26.18,39152.04381783142,14.4598,14.4764,14.4433,14.4543,39152.0438
2009-12-18 10:10:00,26.16,26.22,26.16,26.22,30530.47976468201,14.4433,14.4764,14.4433,14.4764,30530.4798
2009-12-18 10:15:00,26.22,26.23,26.15,26.17,48585.04919363018,14.4764,14.4819,14.4377,14.4488,48585.0492
2009-12-18 10:20:00,26.17,26.21,26.09,26.09,103458.76863779288,14.4488,14.4709,14.4046,14.4046,103458.7686
2009-12-18 10:25:00,26.1,26.16,26.09,26.11,62075.26118267573,14.4101,14.4433,14.4046,14.4157,62075.2612
2009-12-18 10:30:00,26.11,26.12,26.05,26.07,31646.211583324883,14.4157,14.4212,14.3825,14.3936,31646.2116
2009-12-18 10:35:00,26.07,26.07,26.03,26.06,38442.03266051324,14.3936,14.3936,14.3715,14.388,38442.0327
2009-12-18 10:40:00,26.06,26.06,26.02,26.04,55583.73060148088,14.388,14.388,14.366,14.377,55583.7306
2009-12-18 10:45:00,26.04,26.04,25.95,25.96,69682.52358251344,14.377,14.377,14.3273,14.3328,69682.5236
2009-12-18 10:50:00,25.95,25.98,25.92,25.97,40369.20580180546,14.3273,14.3439,14.3108,14.3384,40369.2058
2009-12-18 10:55:00,25.96,26.0,25.95,25.98,25966.12232477939,14.3328,14.3549,14.3273,14.3439,25966.1223
2009-12-18 11:00:00,25.99,26.01,25.95,25.96,17648.84876762349,14.3494,14.3604,14.3273,14.3328,17648.8488
2009-12-18 11:05:00,25.95,25.97,25.77,25.78,82665.58474490313,14.3273,14.3384,14.2279,14.2335,82665.5847
2009-12-18 11:10:00,25.78,25.83,25.76,25.79,57206.61324677959,14.2335,14.2611,14.2224,14.239,57206.6132
2009-12-18 11:15:00,25.79,25.82,25.69,25.72,63799.57399330561,14.239,14.2555,14.1838,14.2003,63799.574
2009-12-18 11:20:00,25.71,25.74,25.7,25.71,32153.362409980728,14.1948,14.2114,14.1893,14.1948,32153.3624
2009-12-18 11:25:00,25.71,25.74,25.69,25.73,23937.519018156,14.1948,14.2114,14.1838,14.2059,23937.519
2009-12-18 11:30:00,25.73,25.75,25.71,25.73,29820.46860736383,14.2059,14.2169,14.1948,14.2059,29820.4686
2009-12-18 11:35:00,25.73,25.74,25.69,25.69,27284.714474084594,14.2059,14.2114,14.1838,14.1838,27284.7145
2009-12-18 11:40:00,25.7,25.71,25.65,25.66,40267.77563647429,14.1893,14.1948,14.1617,14.1672,40267.7756
2009-12-18 11:45:00,25.66,25.67,25.64,25.66,23024.64753017548,14.1672,14.1727,14.1562,14.1672,23024.6475
2009-12-18 11:50:00,25.66,25.7,25.65,25.68,37022.010345876864,14.1672,14.1893,14.1617,14.1782,37022.0103
2009-12-18 11:55:00,25.68,25.74,25.68,25.71,30429.04959935085,14.1782,14.2114,14.1782,14.1948,30429.0496
2009-12-18 12:00:00,25.71,25.73,25.69,25.7,20488.89339689624,14.1948,14.2059,14.1838,14.1893,20488.8934
2009-12-18 12:05:00,25.7,25.73,25.68,25.73,27183.284308753424,14.1893,14.2059,14.1782,14.2059,27183.2843
2009-12-18 12:10:00,25.74,25.77,25.74,25.76,30733.34009534436,14.2114,14.2279,14.2114,14.2224,30733.3401
2009-12-18 12:15:00,25.75,25.79,25.75,25.79,26473.27315143524,14.2169,14.239,14.2169,14.239,26473.2732
2009-12-18 12:20:00,25.79,25.89,25.78,25.89,55482.30043614971,14.239,14.2942,14.2335,14.2942,55482.3004
2009-12-18 12:25:00,25.89,25.93,25.89,25.92,38949.18348716908,14.2942,14.3163,14.2942,14.3108,38949.1835
2009-12-18 12:30:00,25.92,25.94,25.87,25.87,25053.250836798863,14.3108,14.3218,14.2831,14.2831,25053.2508
2009-12-18 12:35:00,25.87,25.97,25.83,25.96,51120.80332690942,14.2831,14.3384,14.2611,14.3328,51120.8033
2009-12-18 12:40:00,25.96,25.98,25.88,25.96,61263.81986002637,14.3328,14.3439,14.2887,14.3328,61263.8199
2009-12-18 12:45:00,25.97,25.98,25.93,25.96,31037.630591337864,14.3384,14.3439,14.3163,14.3328,31037.6306
2009-12-18 12:50:00,25.96,26.02,25.96,26.01,35094.83720458464,14.3328,14.366,14.3328,14.3604,35094.8372
2009-12-18 12:55:00,26.01,26.01,25.97,25.98,17243.128106298813,14.3604,14.3604,14.3384,14.3439,17243.1281
2009-12-18 13:00:00,25.99,26.0,25.97,26.0,27791.86530074044,14.3494,14.3549,14.3384,14.3549,27791.8653
2009-12-18 13:05:00,26.0,26.04,26.0,26.04,28299.016127396288,14.3549,14.377,14.3549,14.377,28299.0161
2009-12-18 13:10:00,26.04,26.07,26.01,26.02,26067.55249011056,14.377,14.3936,14.3604,14.366,26067.5525
2009-12-18 13:15:00,26.02,26.05,26.0,26.02,36514.85951922102,14.366,14.3825,14.3549,14.366,36514.8595
2009-12-18 13:20:00,26.03,26.11,26.0,26.1,67248.19961456537,14.3715,14.4157,14.3549,14.4101,67248.1996
2009-12-18 13:25:00,26.11,26.16,26.09,26.11,47875.038036312,14.4157,14.4433,14.4046,14.4157,47875.038
2009-12-18 13:30:00,26.13,26.16,26.12,26.15,19677.45207424688,14.4267,14.4433,14.4212,14.4377,19677.4521
2009-12-18 13:35:00,26.14,26.16,26.09,26.13,20083.17273557156,14.4322,14.4433,14.4046,14.4267,20083.1727
2009-12-18 13:40:00,26.13,26.15,26.11,26.12,27791.86530074044,14.4267,14.4377,14.4157,14.4212,27791.8653
2009-12-18 13:45:00,26.12,26.16,26.11,26.12,27081.854143422253,14.4212,14.4433,14.4157,14.4212,27081.8541
2009-12-18 13:50:00,26.12,26.18,26.1,26.15,94634.34425398114,14.4212,14.4543,14.4101,14.4377,94634.3443
2009-12-18 13:55:00,26.15,26.22,26.15,26.22,174257.0240389492,14.4377,14.4764,14.4377,14.4764,174257.024
2009-12-18 14:00:00,26.22,26.22,26.22,26.22,51729.38431889644,14.4764,14.4764,14.4764,14.4764,51729.3843
2009-12-18 14:05:00,26.22,26.25,26.22,26.25,21401.764884876764,14.4764,14.4929,14.4764,14.4929,21401.7649
2009-12-18 14:10:00,26.25,26.3,26.24,26.27,85201.33887818237,14.4929,14.5206,14.4874,14.504,85201.3389
2009-12-18 14:15:00,26.26,26.28,26.24,26.25,46962.16654833147,14.4985,14.5095,14.4874,14.4929,46962.1665
2009-12-18 14:20:00,26.25,26.26,26.22,26.24,36210.56902322751,14.4929,14.4985,14.4764,14.4874,36210.569
2009-12-18 14:25:00,26.24,26.26,26.21,26.25,45542.1442336951,14.4874,14.4985,14.4709,14.4929,45542.1442
2009-12-18 14:30:00,26.24,26.27,26.22,26.26,33167.664063292425,14.4874,14.504,14.4764,14.4985,33167.6641
2009-12-18 14:35:00,26.24,26.32,26.22,26.31,76478.34465970179,14.4874,14.5316,14.4764,14.5261,76478.3447
2009-12-18 14:40:00,26.31,26.32,26.24,26.26,68871.08225986408,14.5261,14.5316,14.4874,14.4985,68871.0823
2009-12-18 14:45:00,26.25,26.26,26.16,26.19,143016.533116949,14.4929,14.4985,14.4433,14.4598,143016.5331
2009-12-18 14:50:00,26.18,26.19,26.14,26.15,78506.94796632518,14.4543,14.4598,14.4322,14.4377,78506.948
2009-12-18 14:55:00,26.15,26.27,26.15,26.23,66943.90911857186,14.4377,14.504,14.4377,14.4819,66943.9091
2009-12-18 15:00:00,26.23,26.24,26.22,26.24,38036.31199918856,14.4819,14.4874,14.4764,14.4874,38036.312
2009-12-18 15:05:00,26.24,26.26,26.22,26.22,107211.68475504615,14.4874,14.4985,14.4764,14.4764,107211.6848
2009-12-18 15:10:00,26.22,26.28,26.19,26.28,63292.423166649765,14.4764,14.5095,14.4598,14.5095,63292.4232
2009-12-18 15:15:00,26.27,26.33,26.25,26.3,87737.0930114616,14.504,14.5371,14.4929,14.5206,87737.093
2009-12-18 15:20:00,26.3,26.33,26.29,26.3,85708.48970483823,14.5206,14.5371,14.515,14.5206,85708.4897
2009-12-18 15:25:00,26.3,26.34,26.29,26.32,105183.08144842276,14.5206,14.5426,14.515,14.5316,105183.0814
2009-12-18 15:30:00,26.31,26.33,26.27,26.31,142306.5219596308,14.5261,14.5371,14.504,14.5261,142306.522
2009-12-18 15:35:00,26.31,26.31,26.28,26.29,65321.02647327315,14.5261,14.5261,14.5095,14.515,65321.0265
2009-12-18 15:40:00,26.29,26.29,26.26,26.28,142712.24262095548,14.515,14.515,14.4985,14.5095,142712.2426
2009-12-18 15:45:00,26.28,26.3,26.25,26.26,140987.9298103256,14.5095,14.5206,14.4929,14.4985,140987.9298
2009-12-18 15:50:00,26.25,26.28,26.22,26.27,147986.6112181763,14.4929,14.5095,14.4764,14.504,147986.6112
2009-12-18 15:55:00,26.28,26.31,26.24,26.29,258748.35175981332,14.5095,14.5261,14.4874,14.515,258748.3518
2009-12-21 09:30:00,26.43,26.62,26.4,26.59,129729.18145856578,14.5923,14.6972,14.5758,14.6807,129729.1815
2009-12-21 09:35:00,26.59,26.77,26.52,26.57,86925.65168881226,14.6807,14.78,14.642,14.6696,86925.6517
2009-12-21 09:40:00,26.55,26.76,26.55,26.68,50816.51283091591,14.6586,14.7745,14.6586,14.7304,50816.5128
2009-12-21 09:45:00,26.69,26.69,26.6,26.6,32660.513236636576,14.7359,14.7359,14.6862,14.6862,32660.5132
2009-12-21 09:50:00,26.6,26.6,26.39,26.41,69073.94259052642,14.6862,14.6862,14.5702,14.5813,69073.9426
2009-12-21 09:55:00,26.42,26.54,26.4,26.48,61973.83101734456,14.5868,14.6531,14.5758,14.6199,61973.831
2009-12-21 10:00:00,26.48,26.56,26.41,26.55,58423.77523075363,14.6199,14.6641,14.5813,14.6586,58423.7752
2009-12-21 10:05:00,26.56,26.56,26.51,26.54,31747.64174865605,14.6641,14.6641,14.6365,14.6531,31747.6417
2009-12-21 10:10:00,26.53,26.6,26.53,26.58,43919.26158839639,14.6475,14.6862,14.6475,14.6751,43919.2616
2009-12-21 10:15:00,26.58,26.62,26.56,26.61,36413.42935388985,14.6751,14.6972,14.6641,14.6917,36413.4294
2009-12-21 10:20:00,26.61,26.75,26.61,26.74,80839.84176894209,14.6917,14.769,14.6917,14.7635,80839.8418
2009-12-21 10:25:00,26.74,26.77,26.72,26.76,32356.22274064307,14.7635,14.78,14.7524,14.7745,32356.2227
2009-12-21 10:30:00,26.76,26.77,26.74,26.77,28603.306623389795,14.7745,14.78,14.7635,14.78,28603.3066
2009-12-21 10:35:00,26.77,26.77,26.75,26.77,20083.17273557156,14.78,14.78,14.769,14.78,20083.1727
2009-12-21 10:40:00,26.77,26.77,26.74,26.75,31139.06075666904,14.78,14.78,14.7635,14.769,31139.0608
2009-12-21 10:45:00,26.74,26.76,26.71,26.74,35703.41819657166,14.7635,14.7745,14.7469,14.7635,35703.4182
2009-12-21 10:50:00,26.76,26.76,26.73,26.76,16228.826452987118,14.7745,14.7745,14.758,14.7745,16228.8265
2009-12-21 10:55:00,26.76,26.77,26.73,26.73,20894.614058220915,14.7745,14.78,14.758,14.758,20894.6141
2009-12-21 11:00:00,26.73,26.75,26.69,26.74,54569.42894816919,14.758,14.769,14.7359,14.7635,54569.4289
2009-12-21 11:05:00,26.75,26.77,26.73,26.76,28096.15579673395,14.769,14.78,14.758,14.7745,28096.1558
2009-12-21 11:10:00,26.76,26.86,26.76,26.86,45237.85373770159,14.7745,14.8297,14.7745,14.8297,45237.8537
2009-12-21 11:15:00,26.86,26.86,26.79,26.8,22213.20620752612,14.8297,14.8297,14.7911,14.7966,22213.2062
2009-12-21 11:20:00,26.8,26.84,26.79,26.83,28299.016127396288,14.7966,14.8187,14.7911,14.8132,28299.0161
2009-12-21 11:25:00,26.83,26.86,26.82,26.86,33066.233897961254,14.8132,14.8297,14.8077,14.8297,33066.2339
2009-12-21 11:30:00,26.85,26.94,26.85,26.93,49903.64134293539,14.8242,14.8739,14.8242,14.8684,49903.6413
2009-12-21 11:35:00,26.93,26.94,26.9,26.92,34891.97687392231,14.8684,14.8739,14.8518,14.8629,34891.9769
2009-12-21 11:40:00,26.92,26.92,26.9,26.92,35196.26736991581,14.8629,14.8629,14.8518,14.8629,35196.2674
2009-12-21 11:45:00,26.93,26.94,26.92,26.93,28197.58596206512,14.8684,14.8739,14.8629,14.8684,28197.586
2009-12-21 11:50:00,26.93,26.99,26.92,26.97,40064.91530581195,14.8684,14.9015,14.8629,14.8905,40064.9153
2009-12-21 11:55:00,26.97,27.01,26.95,26.96,27690.435135409272,14.8905,14.9126,14.8794,14.8849,27690.4351
2009-12-21 12:00:00,26.95,27.01,26.94,27.0,27386.14463941576,14.8794,14.9126,14.8739,14.907,27386.1446
2009-12-21 12:05:00,26.99,27.06,26.99,27.01,31544.781417993712,14.9015,14.9402,14.9015,14.9126,31544.7814
2009-12-21 12:10:00,27.02,27.03,26.97,26.99,18866.010751597525,14.9181,14.9236,14.8905,14.9015,18866.0108
2009-12-21 12:15:00,26.99,27.0,26.95,26.96,47165.02687899381,14.9015,14.907,14.8794,14.8849,47165.0269
2009-12-21 12:20:00,26.95,26.97,26.9,26.92,28704.73678872097,14.8794,14.8905,14.8518,14.8629,28704.7368
2009-12-21 12:25:00,26.91,26.93,26.83,26.84,59539.50704939649,14.8573,14.8684,14.8132,14.8187,59539.507
2009-12-21 12:30:00,26.84,26.85,26.77,26.81,52337.965310883454,14.8187,14.8242,14.78,14.8021,52337.9653
2009-12-21 12:35:00,26.81,26.82,26.72,26.72,43209.2504310782,14.8021,14.8077,14.7524,14.7524,43209.2504
2009-12-21 12:40:00,26.72,26.73,26.65,26.65,101835.88599249416,14.7524,14.758,14.7138,14.7138,101835.886
2009-12-21 12:45:00,26.65,26.66,26.57,26.59,88548.53433411097,14.7138,14.7193,14.6696,14.6807,88548.5343
2009-12-21 12:50:00,26.59,26.64,26.58,26.62,67451.05994522771,14.6807,14.7083,14.6751,14.6972,67451.0599
2009-12-21 12:55:00,26.62,26.69,26.62,26.65,20286.033066233897,14.6972,14.7359,14.6972,14.7138,20286.0331
2009-12-21 13:00:00,26.65,26.65,26.6,26.6,36109.13885789634,14.7138,14.7138,14.6862,14.6862,36109.1389
2009-12-21 13:05:00,26.6,26.63,26.58,26.63,51627.95415356527,14.6862,14.7028,14.6751,14.7028,51627.9542
2009-12-21 13:10:00,26.63,26.66,26.61,26.63,19170.30124759104,14.7028,14.7193,14.6917,14.7028,19170.3012
2009-12-21 13:15:00,26.62,26.66,26.6,26.63,47469.31737498733,14.6972,14.7193,14.6862,14.7028,47469.3174
2009-12-21 13:20:00,26.62,26.67,26.62,26.67,37427.73100720154,14.6972,14.7248,14.6972,14.7248,37427.731
2009-12-21 13:25:00,26.67,26.7,26.66,26.68,16735.977279642964,14.7248,14.7414,14.7193,14.7304,16735.9773
2009-12-21 13:30:00,26.68,26.68,26.62,26.64,19474.59174358454,14.7304,14.7304,14.6972,14.7083,19474.5917
2009-12-21 13:35:00,26.64,26.66,26.62,26.63,20996.04422355209,14.7083,14.7193,14.6972,14.7028,20996.0442
2009-12-21 13:40:00,26.64,26.64,26.61,26.62,21706.05538087027,14.7083,14.7083,14.6917,14.6972,21706.0554
2009-12-21 13:45:00,26.63,26.68,26.63,26.68,26168.982655441727,14.7028,14.7304,14.7028,14.7304,26168.9827
2009-12-21 13:50:00,26.68,26.71,26.66,26.71,27791.86530074044,14.7304,14.7469,14.7193,14.7469,27791.8653
2009-12-21 13:55:00,26.7,26.73,26.7,26.72,18764.580586266355,14.7414,14.758,14.7414,14.7524,18764.5806
2009-12-21 14:00:00,26.72,26.75,26.7,26.7,28907.597119383303,14.7524,14.769,14.7414,14.7414,28907.5971
2009-12-21 14:05:00,26.71,26.74,26.7,26.74,10650.167359772797,14.7469,14.7635,14.7414,14.7635,10650.1674
2009-12-21 14:10:00,26.73,26.78,26.73,26.77,15721.67562633127,14.758,14.7856,14.758,14.78,15721.6756
2009-12-21 14:15:00,26.76,26.78,26.75,26.77,15721.67562633127,14.7745,14.7856,14.769,14.78,15721.6756
2009-12-21 14:20:00,26.77,26.78,26.73,26.73,17750.27893295466,14.78,14.7856,14.758,14.758,17750.2789
2009-12-21 14:25:00,26.73,26.73,26.7,26.7,12780.200831727356,14.758,14.758,14.7414,14.7414,12780.2008
2009-12-21 14:30:00,26.7,26.71,26.68,26.7,27284.714474084594,14.7414,14.7469,14.7304,14.7414,27284.7145
2009-12-21 14:35:00,26.69,26.72,26.69,26.72,7505.832234506543,14.7359,14.7524,14.7359,14.7524,7505.8322
2009-12-21 14:40:00,26.71,26.74,26.71,26.73,19778.88223957805,14.7469,14.7635,14.7469,14.758,19778.8822
2009-12-21 14:45:00,26.74,26.74,26.7,26.7,19170.30124759104,14.7635,14.7635,14.7414,14.7414,19170.3012
2009-12-21 14:50:00,26.7,26.73,26.7,26.71,22010.34587686378,14.7414,14.758,14.7414,14.7469,22010.3459
2009-12-21 14:55:00,26.72,26.74,26.71,26.72,17243.128106298813,14.7524,14.7635,14.7469,14.7524,17243.1281
2009-12-21 15:00:00,26.73,26.73,26.66,26.68,60959.52936403286,14.758,14.758,14.7193,14.7304,60959.5294
2009-12-21 15:05:00,26.68,26.72,26.67,26.68,43513.540927071714,14.7304,14.7524,14.7248,14.7304,43513.5409
2009-12-21 15:10:00,26.67,26.68,26.63,26.66,46962.16654833147,14.7248,14.7304,14.7028,14.7193,46962.1665
2009-12-21 15:15:00,26.66,26.67,26.62,26.64,73841.16036109139,14.7193,14.7248,14.6972,14.7083,73841.1604
2009-12-21 15:20:00,26.63,26.68,26.62,26.68,50512.22233492241,14.7028,14.7304,14.6972,14.7304,50512.2223
2009-12-21 15:25:00,26.67,26.69,26.65,26.68,35399.12770057815,14.7248,14.7359,14.7138,14.7304,35399.1277
2009-12-21 15:30:00,26.68,26.7,26.65,26.69,43209.2504310782,14.7304,14.7414,14.7138,14.7359,43209.2504
2009-12-21 15:35:00,26.69,26.74,26.68,26.74,49295.06035094837,14.7359,14.7635,14.7304,14.7635,49295.0604
2009-12-21 15:40:00,26.73,26.74,26.64,26.65,48990.76985495487,14.758,14.7635,14.7083,14.7138,48990.7699
2009-12-21 15:45:00,26.64,26.67,26.61,26.62,64103.86448929912,14.7083,14.7248,14.6917,14.6972,64103.8645
2009-12-21 15:50:00,26.62,26.67,26.61,26.66,70392.53473983162,14.6972,14.7248,14.6917,14.7193,70392.5347
2009-12-21 15:55:00,26.66,26.66,26.6,26.66,158839.6389086114,14.7193,14.7193,14.6862,14.7193,158839.6389
2009-12-22 09:30:00,26.8,26.87,26.62,26.84,63292.423166649765,14.7966,14.8353,14.6972,14.8187,63292.4232
2009-12-22 09:35:00,26.84,26.94,26.83,26.94,24241.809514149507,14.8187,14.8739,14.8132,14.8739,24241.8095
2009-12-22 09:40:00,26.94,26.97,26.85,26.86,28603.306623389795,14.8739,14.8905,14.8242,14.8297,28603.3066
2009-12-22 09:45:00,26.86,26.86,26.75,26.82,28197.58596206512,14.8297,14.8297,14.769,14.8077,28197.586
2009-12-22 09:50:00,26.82,26.92,26.82,26.87,34080.53555127295,14.8077,14.8629,14.8077,14.8353,34080.5356
2009-12-22 09:55:00,26.87,26.96,26.86,26.96,23836.08885282483,14.8353,14.8849,14.8297,14.8849,23836.0889
2009-12-22 10:00:00,26.95,27.04,26.92,27.01,57916.624404097776,14.8794,14.9291,14.8629,14.9126,57916.6244
2009-12-22 10:05:00,27.0,27.06,26.98,27.05,42600.66943909119,14.907,14.9402,14.896,14.9346,42600.6694
2009-12-22 10:10:00,27.03,27.04,26.92,26.92,25763.26199411705,14.9236,14.9291,14.8629,14.8629,25763.262
2009-12-22 10:15:00,26.92,26.95,26.9,26.9,44324.98224972107,14.8629,14.8794,14.8518,14.8518,44324.9822
2009-12-22 10:20:00,26.9,26.95,26.89,26.9,64205.294654630285,14.8518,14.8794,14.8463,14.8518,64205.2947
2009-12-22 10:25:00,26.9,26.9,26.83,26.85,40572.06613246779,14.8518,14.8518,14.8132,14.8242,40572.0661
2009-12-22 10:30:00,26.85,26.86,26.78,26.84,24343.23967948068,14.8242,14.8297,14.7856,14.8187,24343.2397
2009-12-22 10:35:00,26.84,26.92,26.74,26.91,74956.89217973425,14.8187,14.8629,14.7635,14.8573,74956.8922
2009-12-22 10:40:00,26.91,26.92,26.86,26.86,32559.08307130541,14.8573,14.8629,14.8297,14.8297,32559.0831
2009-12-22 10:45:00,26.87,26.87,26.79,26.81,12171.61983974034,14.8353,14.8353,14.7911,14.8021,12171.6198
2009-12-22 10:50:00,26.81,26.85,26.81,26.85,21706.05538087027,14.8021,14.8242,14.8021,14.8242,21706.0554
2009-12-22 10:55:00,26.83,26.86,26.83,26.85,13287.351658383202,14.8132,14.8297,14.8132,14.8242,13287.3517
2009-12-22 11:00:00,26.86,26.86,26.83,26.85,24647.530175474185,14.8297,14.8297,14.8132,14.8242,24647.5302
2009-12-22 11:05:00,26.86,26.9,26.85,26.89,14098.79298103256,14.8297,14.8518,14.8242,14.8463,14098.793
2009-12-22 11:10:00,26.89,26.9,26.86,26.89,21300.3347195456,14.8463,14.8518,14.8297,14.8463,21300.3347
2009-12-22 11:15:00,26.89,26.92,26.89,26.89,28806.166954052136,14.8463,14.8629,14.8463,14.8463,28806.167
2009-12-22 11:20:00,26.89,26.92,26.89,26.92,45136.423572370426,14.8463,14.8629,14.8463,14.8629,45136.4236
2009-12-22 11:25:00,26.9,26.92,26.9,26.9,9433.005375798764,14.8518,14.8629,14.8518,14.8518,9433.0054
2009-12-22 11:30:00,26.9,26.9,26.84,26.87,16533.116948980627,14.8518,14.8518,14.8187,14.8353,16533.1169
2009-12-22 11:35:00,26.87,26.87,26.83,26.85,15214.524799675424,14.8353,14.8353,14.8132,14.8242,15214.5248
2009-12-22 11:40:00,26.85,26.89,26.83,26.89,17750.27893295466,14.8242,14.8463,14.8132,14.8463,17750.2789
2009-12-22 11:45:00,26.89,26.9,26.87,26.87,6998.681407850695,14.8463,14.8518,14.8353,14.8353,6998.6814
2009-12-22 11:50:00,26.87,26.92,26.87,26.92,12475.910335733848,14.8353,14.8629,14.8353,14.8629,12475.9103
2009-12-22 11:55:00,26.92,26.92,26.9,26.92,24140.37934881834,14.8629,14.8629,14.8518,14.8629,24140.3793
2009-12-22 12:00:00,26.91,26.92,26.89,26.89,29921.898772695,14.8573,14.8629,14.8463,14.8463,29921.8988
2009-12-22 12:05:00,26.9,26.91,26.89,26.9,11157.318186428643,14.8518,14.8573,14.8463,14.8518,11157.3182
2009-12-22 12:10:00,26.91,26.92,26.88,26.89,11867.329343746833,14.8573,14.8629,14.8408,14.8463,11867.3293
2009-12-22 12:15:00,26.9,26.91,26.9,26.91,9230.145045136424,14.8518,14.8573,14.8518,14.8573,9230.145
2009-12-22 12:20:00,26.91,26.91,26.88,26.9,11968.759509078,14.8573,14.8573,14.8408,14.8518,11968.7595
2009-12-22 12:25:00,26.9,26.92,26.9,26.92,18054.56942894817,14.8518,14.8629,14.8518,14.8629,18054.5694
2009-12-22 12:30:00,26.92,26.95,26.91,26.94,10548.737194441626,14.8629,14.8794,14.8573,14.8739,10548.7372
2009-12-22 12:35:00,26.94,26.95,26.91,26.92,26980.423978091083,14.8739,14.8794,14.8573,14.8629,26980.424
2009-12-22 12:40:00,26.92,26.97,26.92,26.95,22416.066538188457,14.8629,14.8905,14.8629,14.8794,22416.0665
2009-12-22 12:45:00,26.95,27.01,26.95,27.01,41282.07728978599,14.8794,14.9126,14.8794,14.9126,41282.0773
2009-12-22 12:50:00,27.01,27.03,26.99,27.03,24951.820671467696,14.9126,14.9236,14.9015,14.9236,24951.8207
2009-12-22 12:55:00,27.03,27.07,27.02,27.05,28501.87645805863,14.9236,14.9457,14.9181,14.9346,28501.8765
2009-12-22 13:00:00,27.05,27.07,27.02,27.07,19981.74257024039,14.9346,14.9457,14.9181,14.9457,19981.7426
2009-12-22 13:05:00,27.07,27.1,27.05,27.07,30023.32893802617,14.9457,14.9622,14.9346,14.9457,30023.3289
2009-12-22 13:10:00,27.07,27.08,27.06,27.07,20793.183892889745,14.9457,14.9512,14.9402,14.9457,20793.1839
2009-12-22 13:15:00,27.07,27.08,27.03,27.04,20286.033066233897,14.9457,14.9512,14.9236,14.9291,20286.0331
2009-12-22 13:20:00,27.04,27.04,27.02,27.03,14808.804138350746,14.9291,14.9291,14.9181,14.9236,14808.8041
2009-12-22 13:25:00,27.03,27.07,26.99,27.0,16735.977279642964,14.9236,14.9457,14.9015,14.907,16735.9773
2009-12-22 13:30:00,27.0,27.01,26.97,26.98,30124.759103357337,14.907,14.9126,14.8905,14.896,30124.7591
2009-12-22 13:35:00,26.99,27.03,26.96,27.02,35804.84836190283,14.9015,14.9236,14.8849,14.9181,35804.8484
2009-12-22 13:40:00,27.03,27.03,27.0,27.01,22517.496703519628,14.9236,14.9236,14.907,14.9126,22517.4967
2009-12-22 13:45:00,27.0,27.02,26.99,27.02,19068.871082259862,14.907,14.9181,14.9015,14.9181,19068.8711
2009-12-22 13:50:00,27.02,27.08,27.01,27.08,27487.57480474693,14.9181,14.9512,14.9126,14.9512,27487.5748
2009-12-22 13:55:00,27.08,27.1,27.05,27.06,36311.99918855868,14.9512,14.9622,14.9346,14.9402,36311.9992
2009-12-22 14:00:00,27.06,27.06,26.98,26.99,34486.256212597626,14.9402,14.9402,14.896,14.9015,34486.2562
2009-12-22 14:05:00,27.0,27.02,26.98,27.02,40369.20580180546,14.907,14.9181,14.896,14.9181,40369.2058
2009-12-22 14:10:00,27.0,27.02,27.0,27.01,17547.41860229232,14.907,14.9181,14.907,14.9126,17547.4186
2009-12-22 14:15:00,27.01,27.05,27.01,27.05,47976.46820164317,14.9126,14.9346,14.9126,14.9346,47976.4682
2009-12-22 14:20:00,27.04,27.07,27.03,27.03,39253.47398316259,14.9291,14.9457,14.9236,14.9236,39253.474
2009-12-22 14:25:00,27.03,27.05,27.01,27.02,43209.2504310782,14.9236,14.9346,14.9126,14.9181,43209.2504
2009-12-22 14:30:00,27.02,27.03,27.01,27.03,13388.781823714373,14.9181,14.9236,14.9126,14.9236,13388.7818
2009-12-22 14:35:00,27.03,27.03,27.01,27.02,25966.12232477939,14.9236,14.9236,14.9126,14.9181,25966.1223
2009-12-22 14:40:00,27.02,27.03,27.0,27.03,18561.720255604017,14.9181,14.9236,14.907,14.9236,18561.7203
2009-12-22 14:45:00,27.03,27.03,26.97,26.98,38746.32315650675,14.9236,14.9236,14.8905,14.896,38746.3232
2009-12-22 14:50:00,26.99,27.0,26.95,26.96,34080.53555127295,14.9015,14.907,14.8794,14.8849,34080.5356
2009-12-22 14:55:00,26.96,27.01,26.94,26.99,30631.909930013186,14.8849,14.9126,14.8739,14.9015,30631.9099
2009-12-22 15:00:00,27.0,27.02,26.98,27.02,28704.73678872097,14.907,14.9181,14.896,14.9181,28704.7368
2009-12-22 15:05:00,27.01,27.02,26.96,26.98,31544.781417993712,14.9126,14.9181,14.8849,14.896,31544.7814
2009-12-22 15:10:00,26.99,27.0,26.97,26.97,22821.78719951313,14.9015,14.907,14.8905,14.8905,22821.7872
2009-12-22 15:15:00,26.97,27.02,26.96,26.99,30023.32893802617,14.8905,14.9181,14.8849,14.9015,30023.3289
2009-12-22 15:20:00,27.0,27.02,26.97,27.02,23937.519018156,14.907,14.9181,14.8905,14.9181,23937.519
2009-12-22 15:25:00,27.03,27.03,26.99,27.0,31747.64174865605,14.9236,14.9236,14.9015,14.907,31747.6417
2009-12-22 15:30:00,27.0,27.02,26.98,27.0,42499.23927376002,14.907,14.9181,14.896,14.907,42499.2393
2009-12-22 15:35:00,27.0,27.02,26.98,27.01,61162.3896946952,14.907,14.9181,14.896,14.9126,61162.3897
2009-12-22 15:40:00,27.01,27.02,26.98,27.01,44020.69175372756,14.9126,14.9181,14.896,14.9126,44020.6918
2009-12-22 15:45:00,27.01,27.05,27.0,27.05,71305.40622781216,14.9126,14.9346,14.907,14.9346,71305.4062
2009-12-22 15:50:00,27.04,27.05,27.01,27.04,68363.93143320824,14.9291,14.9346,14.9126,14.9291,68363.9314
2009-12-22 15:55:00,27.04,27.04,26.99,27.04,139669.3376610204,14.9291,14.9291,14.9015,14.9291,139669.3377
2009-12-23 09:30:00,27.02,27.16,27.02,27.08,34384.826047266455,14.9181,14.9954,14.9181,14.9512,34384.826
2009-12-23 09:35:00,27.09,27.11,27.06,27.08,14504.513642357237,14.9567,14.9678,14.9402,14.9512,14504.5136
2009-12-23 09:40:00,27.08,27.08,26.98,27.03,18967.440916928696,14.9512,14.9512,14.896,14.9236,18967.4409
2009-12-23 09:45:00,27.03,27.03,26.97,26.99,22213.20620752612,14.9236,14.9236,14.8905,14.9015,22213.2062
2009-12-23 09:50:00,26.99,27.01,26.95,26.97,23836.08885282483,14.9015,14.9126,14.8794,14.8905,23836.0889
2009-12-23 09:55:00,26.98,27.04,26.97,27.0,21401.764884876764,14.896,14.9291,14.8905,14.907,21401.7649
2009-12-23 10:00:00,26.99,26.99,26.89,26.92,51627.95415356527,14.9015,14.9015,14.8463,14.8629,51627.9542
2009-12-23 10:05:00,26.92,26.93,26.88,26.92,24038.94918348717,14.8629,14.8684,14.8408,14.8629,24038.9492
2009-12-23 10:10:00,26.92,26.95,26.91,26.94,19778.88223957805,14.8629,14.8794,14.8573,14.8739,19778.8822
2009-12-23 10:15:00,26.94,26.99,26.94,26.97,27183.284308753424,14.8739,14.9015,14.8739,14.8905,27183.2843
2009-12-23 10:20:00,26.98,27.02,26.97,27.01,24850.39050613653,14.896,14.9181,14.8905,14.9126,24850.3905
2009-12-23 10:25:00,27.01,27.01,26.96,26.98,20590.323562227408,14.9126,14.9126,14.8849,14.896,20590.3236
2009-12-23 10:30:00,26.99,27.05,26.98,27.05,18764.580586266355,14.9015,14.9346,14.896,14.9346,18764.5806
2009-12-23 10:35:00,27.05,27.07,27.03,27.04,24748.960340805355,14.9346,14.9457,14.9236,14.9291,24748.9603
2009-12-23 10:40:00,27.05,27.06,27.04,27.05,19373.161578253374,14.9346,14.9402,14.9291,14.9346,19373.1616
2009-12-23 10:45:00,27.05,27.09,27.04,27.06,14301.653311694898,14.9346,14.9567,14.9291,14.9402,14301.6533
2009-12-23 10:50:00,27.06,27.09,27.04,27.09,11360.178517090982,14.9402,14.9567,14.9291,14.9567,11360.1785
2009-12-23 10:55:00,27.09,27.11,27.09,27.11,15113.094634344254,14.9567,14.9678,14.9567,14.9678,15113.0946
2009-12-23 11:00:00,27.1,27.14,27.09,27.14,15315.954965006593,14.9622,14.9843,14.9567,14.9843,15315.955
2009-12-23 11:05:00,27.14,27.19,27.14,27.18,26371.842986104068,14.9843,15.0119,14.9843,15.0064,26371.843
2009-12-23 11:10:00,27.18,27.23,27.18,27.21,25560.40166345471,15.0064,15.034,15.0064,15.023,25560.4017
2009-12-23 11:15:00,27.21,27.23,27.2,27.23,14808.804138350746,15.023,15.034,15.0175,15.034,14808.8041
2009-12-23 11:20:00,27.23,27.3,27.21,27.28,24748.960340805355,15.034,15.0727,15.023,15.0616,24748.9603
2009-12-23 11:25:00,27.29,27.29,27.28,27.28,14707.373973019576,15.0671,15.0671,15.0616,15.0616,14707.374
2009-12-23 11:30:00,27.29,27.3,27.28,27.3,19576.02190891571,15.0671,15.0727,15.0616,15.0727,19576.0219
2009-12-23 11:35:00,27.3,27.31,27.27,27.28,23024.64753017548,15.0727,15.0782,15.0561,15.0616,23024.6475
2009-12-23 11:40:00,27.28,27.3,27.28,27.29,23633.22852216249,15.0616,15.0727,15.0616,15.0671,23633.2285
2009-12-23 11:45:00,27.28,27.29,27.27,27.29,19677.45207424688,15.0616,15.0671,15.0561,15.0671,19677.4521
2009-12-23 11:50:00,27.29,27.32,27.28,27.3,20488.89339689624,15.0671,15.0837,15.0616,15.0727,20488.8934
2009-12-23 11:55:00,27.3,27.33,27.3,27.32,17750.27893295466,15.0727,15.0892,15.0727,15.0837,17750.2789
2009-12-23 12:00:00,27.31,27.32,27.27,27.29,20488.89339689624,15.0782,15.0837,15.0561,15.0671,20488.8934
2009-12-23 12:05:00,27.28,27.29,27.27,27.28,15214.524799675424,15.0616,15.0671,15.0561,15.0616,15214.5248
2009-12-23 12:10:00,27.3,27.3,27.27,27.27,11055.888021097477,15.0727,15.0727,15.0561,15.0561,11055.888
2009-12-23 12:15:00,27.28,27.28,27.24,27.24,19373.161578253374,15.0616,15.0616,15.0395,15.0395,19373.1616
2009-12-23 12:20:00,27.24,27.28,27.24,27.27,17243.128106298813,15.0395,15.0616,15.0395,15.0561,17243.1281
2009-12-23 12:25:00,27.27,27.29,27.26,27.28,22618.926868850795,15.0561,15.0671,15.0506,15.0616,22618.9269
2009-12-23 12:30:00,27.28,27.3,27.27,27.3,23126.077695506643,15.0616,15.0727,15.0561,15.0727,23126.0777
2009-12-23 12:35:00,27.3,27.3,27.29,27.3,17648.84876762349,15.0727,15.0727,15.0671,15.0727,17648.8488
2009-12-23 12:40:00,27.3,27.3,27.28,27.28,14707.373973019576,15.0727,15.0727,15.0616,15.0616,14707.374
2009-12-23 12:45:00,27.28,27.33,27.26,27.31,19981.74257024039,15.0616,15.0892,15.0506,15.0782,19981.7426
2009-12-23 12:50:00,27.32,27.4,27.31,27.39,53352.26696419515,15.0837,15.1279,15.0782,15.1224,53352.267
2009-12-23 12:55:00,27.4,27.4,27.38,27.38,10548.737194441626,15.1279,15.1279,15.1168,15.1168,10548.7372
2009-12-23 13:00:00,27.39,27.39,27.36,27.36,13185.921493052034,15.1224,15.1224,15.1058,15.1058,13185.9215
2009-12-23 13:05:00,27.36,27.37,27.32,27.33,14098.79298103256,15.1058,15.1113,15.0837,15.0892,14098.793
2009-12-23 13:10:00,27.32,27.33,27.29,27.29,17547.41860229232,15.0837,15.0892,15.0671,15.0671,17547.4186
2009-12-23 13:15:00,27.29,27.31,27.29,27.29,16431.686783649457,15.0671,15.0782,15.0671,15.0671,16431.6868
2009-12-23 13:20:00,27.29,27.3,27.27,27.28,13287.351658383202,15.0671,15.0727,15.0561,15.0616,13287.3517
2009-12-23 13:25:00,27.28,27.29,27.25,27.26,11867.329343746833,15.0616,15.0671,15.0451,15.0506,11867.3293
2009-12-23 13:30:00,27.26,27.3,27.26,27.27,15315.954965006593,15.0506,15.0727,15.0506,15.0561,15315.955
2009-12-23 13:35:00,27.28,27.28,27.25,27.25,12577.340501065017,15.0616,15.0616,15.0451,15.0451,12577.3405
2009-12-23 13:40:00,27.26,27.26,27.24,27.25,15417.385130337763,15.0506,15.0506,15.0395,15.0451,15417.3851
2009-12-23 13:45:00,27.24,27.29,27.24,27.27,21198.904554214423,15.0395,15.0671,15.0395,15.0561,21198.9046
2009-12-23 13:50:00,27.27,27.29,27.27,27.29,9230.145045136424,15.0561,15.0671,15.0561,15.0671,9230.145
2009-12-23 13:55:00,27.29,27.3,27.27,27.3,26371.842986104068,15.0671,15.0727,15.0561,15.0727,26371.843
2009-12-23 14:00:00,27.3,27.33,27.29,27.33,36311.99918855868,15.0727,15.0892,15.0671,15.0892,36311.9992
2009-12-23 14:05:00,27.32,27.34,27.32,27.33,15214.524799675424,15.0837,15.0948,15.0837,15.0892,15214.5248
2009-12-23 14:10:00,27.34,27.37,27.33,27.36,18764.580586266355,15.0948,15.1113,15.0892,15.1058,18764.5806
2009-12-23 14:15:00,27.35,27.36,27.3,27.3,18764.580586266355,15.1003,15.1058,15.0727,15.0727,18764.5806
2009-12-23 14:20:00,27.31,27.31,27.27,27.27,34080.53555127295,15.0782,15.0782,15.0561,15.0561,34080.5356
2009-12-23 14:25:00,27.27,27.27,27.21,27.24,22416.066538188457,15.0561,15.0561,15.023,15.0395,22416.0665
2009-12-23 14:30:00,27.23,27.26,27.23,27.26,19981.74257024039,15.034,15.0506,15.034,15.0506,19981.7426
2009-12-23 14:35:00,27.26,27.27,27.25,27.26,25763.26199411705,15.0506,15.0561,15.0451,15.0506,25763.262
2009-12-23 14:40:00,27.26,27.26,27.25,27.26,8722.994218480577,15.0506,15.0506,15.0451,15.0506,8722.9942
2009-12-23 14:45:00,27.25,27.27,27.24,27.26,19576.02190891571,15.0451,15.0561,15.0395,15.0506,19576.0219
2009-12-23 14:50:00,27.26,27.28,27.25,27.27,11461.608682422151,15.0506,15.0616,15.0451,15.0561,11461.6087
2009-12-23 14:55:00,27.28,27.28,27.24,27.25,12475.910335733848,15.0616,15.0616,15.0395,15.0451,12475.9103
2009-12-23 15:00:00,27.25,27.26,27.22,27.24,36109.13885789634,15.0451,15.0506,15.0285,15.0395,36109.1389
2009-12-23 15:05:00,27.24,27.25,27.23,27.23,24647.530175474185,15.0395,15.0451,15.034,15.034,24647.5302
2009-12-23 15:10:00,27.24,27.24,27.23,27.24,9635.865706461102,15.0395,15.0395,15.034,15.0395,9635.8657
2009-12-23 15:15:00,27.24,27.26,27.22,27.24,39659.19464448728,15.0395,15.0506,15.0285,15.0395,39659.1946
2009-12-23 15:20:00,27.23,27.24,27.23,27.23,16025.96612232478,15.034,15.0395,15.034,15.034,16025.9661
2009-12-23 15:25:00,27.23,27.24,27.2,27.21,26270.412820772897,15.034,15.0395,15.0175,15.023,26270.4128
2009-12-23 15:30:00,27.21,27.22,27.16,27.18,35703.41819657166,15.023,15.0285,14.9954,15.0064,35703.4182
2009-12-23 15:35:00,27.18,27.2,27.16,27.2,41282.07728978599,15.0064,15.0175,14.9954,15.0175,41282.0773
2009-12-23 15:40:00,27.2,27.26,27.2,27.23,61973.83101734456,15.0175,15.0506,15.0175,15.034,61973.831
2009-12-23 15:45:00,27.24,27.25,27.22,27.23,47165.02687899381,15.0395,15.0451,15.0285,15.034,47165.0269
2009-12-23 15:50:00,27.23,27.31,27.23,27.3,84998.47854752003,15.034,15.0782,15.034,15.0727,84998.4785
2009-12-23 15:55:00,27.3,27.31,27.24,27.26,132467.79592250736,15.0727,15.0782,15.0395,15.0506,132467.7959
2009-12-24 09:30:00,27.3,27.36,27.18,27.21,34891.97687392231,15.0727,15.1058,15.0064,15.023,34891.9769
2009-12-24 09:35:00,27.21,27.25,27.17,27.22,34080.53555127295,15.023,15.0451,15.0009,15.0285,34080.5356
2009-12-24 09:40:00,27.2,27.3,27.17,27.3,37427.73100720154,15.0175,15.0727,15.0009,15.0727,37427.731
2009-12-24 09:45:00,27.29,27.29,27.21,27.24,15823.10579166244,15.0671,15.0671,15.023,15.0395,15823.1058
2009-12-24 09:50:00,27.24,27.27,27.22,27.23,16938.837610305305,15.0395,15.0561,15.0285,15.034,16938.8376
2009-12-24 09:55:00,27.22,27.23,27.21,27.22,18967.440916928696,15.0285,15.034,15.023,15.0285,18967.4409
2009-12-24 10:00:00,27.22,27.31,27.22,27.3,20184.60290090273,15.0285,15.0782,15.0285,15.0727,20184.6029
2009-12-24 10:05:00,27.29,27.29,27.27,27.27,21706.05538087027,15.0671,15.0671,15.0561,15.0561,21706.0554
2009-12-24 10:10:00,27.28,27.29,27.27,27.27,8925.854549142916,15.0616,15.0671,15.0561,15.0561,8925.8545
2009-12-24 10:15:00,27.27,27.29,27.25,27.28,16127.396287655947,15.0561,15.0671,15.0451,15.0616,16127.3963
2009-12-24 10:20:00,27.29,27.29,27.26,27.27,10548.737194441626,15.0671,15.0671,15.0506,15.0561,10548.7372
2009-12-24 10:25:00,27.27,27.29,27.25,27.25,10853.027690435136,15.0561,15.0671,15.0451,15.0451,10853.0277
2009-12-24 10:30:00,27.26,27.26,27.18,27.18,19880.31240490922,15.0506,15.0506,15.0064,15.0064,19880.3124
2009-12-24 10:35:00,27.18,27.18,27.11,27.16,24546.10001014301,15.0064,15.0064,14.9678,14.9954,24546.1
2009-12-24 10:40:00,27.16,27.18,27.12,27.13,12475.910335733848,14.9954,15.0064,14.9733,14.9788,12475.9103
2009-12-24 10:45:00,27.13,27.14,27.04,27.04,28501.87645805863,14.9788,14.9843,14.9291,14.9291,28501.8765
2009-12-24 10:50:00,27.04,27.09,27.0,27.09,17953.139263617,14.9291,14.9567,14.907,14.9567,17953.1393
2009-12-24 10:55:00,27.1,27.14,27.06,27.13,21706.05538087027,14.9622,14.9843,14.9402,14.9788,21706.0554
2009-12-24 11:00:00,27.13,27.13,27.07,27.08,11765.89917841566,14.9788,14.9788,14.9457,14.9512,11765.8992
2009-12-24 11:05:00,27.08,27.08,27.03,27.03,20083.17273557156,14.9512,14.9512,14.9236,14.9236,20083.1727
2009-12-24 11:10:00,27.02,27.02,26.96,26.96,19271.731412922203,14.9181,14.9181,14.8849,14.8849,19271.7314
2009-12-24 11:15:00,26.96,27.06,26.95,27.05,28907.597119383303,14.8849,14.9402,14.8794,14.9346,28907.5971
2009-12-24 11:20:00,27.04,27.08,27.04,27.06,13185.921493052034,14.9291,14.9512,14.9291,14.9402,13185.9215
2009-12-24 11:25:00,27.06,27.09,27.06,27.09,16127.396287655947,14.9402,14.9567,14.9402,14.9567,16127.3963
2009-12-24 11:30:00,27.1,27.13,27.09,27.12,11461.608682422151,14.9622,14.9788,14.9567,14.9733,11461.6087
2009-12-24 11:35:00,27.11,27.12,27.11,27.12,9635.865706461102,14.9678,14.9733,14.9678,14.9733,9635.8657
2009-12-24 11:40:00,27.12,27.13,27.1,27.13,11968.759509078,14.9733,14.9788,14.9622,14.9788,11968.7595
2009-12-24 11:45:00,27.12,27.12,27.09,27.09,11055.888021097477,14.9733,14.9733,14.9567,14.9567,11055.888
2009-12-24 11:50:00,27.09,27.1,27.08,27.09,9635.865706461102,14.9567,14.9622,14.9512,14.9567,9635.8657
2009-12-24 11:55:00,27.1,27.1,27.08,27.09,15823.10579166244,14.9622,14.9622,14.9512,14.9567,15823.1058
2009-12-24 12:00:00,27.1,27.11,27.08,27.08,7100.1115731818645,14.9622,14.9678,14.9512,14.9512,7100.1116
2009-12-24 12:05:00,27.09,27.09,27.04,27.05,13895.93265037022,14.9567,14.9567,14.9291,14.9346,13895.9327
2009-12-24 12:10:00,27.05,27.08,27.05,27.07,8925.854549142916,14.9346,14.9512,14.9346,14.9457,8925.8545
2009-12-24 12:15:00,27.07,27.07,27.02,27.03,27791.86530074044,14.9457,14.9457,14.9181,14.9236,27791.8653
2009-12-24 12:20:00,27.04,27.04,27.02,27.03,9027.284714474084,14.9291,14.9291,14.9181,14.9236,9027.2847
2009-12-24 12:25:00,27.02,27.02,27.01,27.01,11055.888021097477,14.9181,14.9181,14.9126,14.9126,11055.888
2009-12-24 12:30:00,27.01,27.01,26.96,26.96,13693.07231970788,14.9126,14.9126,14.8849,14.8849,13693.0723
2009-12-24 12:35:00,26.95,26.99,26.93,26.99,18054.56942894817,14.8794,14.9015,14.8684,14.9015,18054.5694
2009-12-24 12:40:00,26.99,27.05,26.99,27.05,18460.290090272847,14.9015,14.9346,14.9015,14.9346,18460.2901
2009-12-24 12:45:00,27.05,27.08,27.04,27.06,20286.033066233897,14.9346,14.9512,14.9291,14.9402,20286.0331
2009-12-24 12:50:00,27.07,27.07,27.02,27.02,39152.04381783142,14.9457,14.9457,14.9181,14.9181,39152.0438
2009-12-24 12:55:00,27.02,27.08,26.99,27.05,68972.51242519525,14.9181,14.9512,14.9015,14.9346,68972.5124
2009-12-28 09:30:00,27.1,27.29,26.8,27.22,53149.40663353281,14.9622,15.0671,14.7966,15.0285,53149.4066
2009-12-28 09:35:00,27.22,27.25,27.18,27.25,15214.524799675424,15.0285,15.0451,15.0064,15.0451,15214.5248
2009-12-28 09:40:00,27.27,27.28,27.22,27.26,14098.79298103256,15.0561,15.0616,15.0285,15.0506,14098.793
2009-12-28 09:45:00,27.25,27.26,27.21,27.21,18663.150420935188,15.0451,15.0506,15.023,15.023,18663.1504
2009-12-28 09:50:00,27.21,27.22,27.21,27.21,25560.40166345471,15.023,15.0285,15.023,15.023,25560.4017
2009-12-28 09:55:00,27.21,27.22,27.2,27.2,13997.36281570139,15.023,15.0285,15.0175,15.0175,13997.3628
2009-12-28 10:00:00,27.21,27.22,27.13,27.15,29313.31778070798,15.023,15.0285,14.9788,14.9899,29313.3178
2009-12-28 10:05:00,27.15,27.15,27.09,27.1,16837.407444974135,14.9899,14.9899,14.9567,14.9622,16837.4074
2009-12-28 10:10:00,27.1,27.1,27.05,27.06,17243.128106298813,14.9622,14.9622,14.9346,14.9402,17243.1281
2009-12-28 10:15:00,27.06,27.06,26.97,27.0,58220.91490009129,14.9402,14.9402,14.8905,14.907,58220.9149
2009-12-28 10:20:00,26.99,27.02,26.97,26.97,20083.17273557156,14.9015,14.9181,14.8905,14.8905,20083.1727
2009-12-28 10:25:00,26.98,27.02,26.97,27.0,19576.02190891571,14.896,14.9181,14.8905,14.907,19576.0219
2009-12-28 10:30:00,27.0,27.0,26.94,26.94,22010.34587686378,14.907,14.907,14.8739,14.8739,22010.3459
2009-12-28 10:35:00,26.94,26.96,26.92,26.94,16228.826452987118,14.8739,14.8849,14.8629,14.8739,16228.8265
2009-12-28 10:40:00,26.95,26.96,26.93,26.93,13895.93265037022,14.8794,14.8849,14.8684,14.8684,13895.9327
2009-12-28 10:45:00,26.93,26.94,26.92,26.92,16330.256618318288,14.8684,14.8739,14.8629,14.8629,16330.2566
2009-12-28 10:50:00,26.92,26.94,26.92,26.92,21097.474388883253,14.8629,14.8739,14.8629,14.8629,21097.4744
2009-12-28 10:55:00,26.92,26.94,26.92,26.94,12070.18967440917,14.8629,14.8739,14.8629,14.8739,12070.1897
2009-12-28 11:00:00,26.94,26.94,26.93,26.93,5680.089258545491,14.8739,14.8739,14.8684,14.8684,5680.0893
2009-12-28 11:05:00,26.94,26.94,26.92,26.93,25256.111167461204,14.8739,14.8739,14.8629,14.8684,25256.1112
2009-12-28 11:10:00,26.93,26.93,26.91,26.92,19880.31240490922,14.8684,14.8684,14.8573,14.8629,19880.3124
2009-12-28 11:15:00,26.92,26.92,26.91,26.91,21198.904554214423,14.8629,14.8629,14.8573,14.8573,21198.9046
2009-12-28 11:20:00,26.92,26.93,26.91,26.93,11360.178517090982,14.8629,14.8684,14.8573,14.8684,11360.1785
2009-12-28 11:25:00,26.93,26.93,26.92,26.93,5680.089258545491,14.8684,14.8684,14.8629,14.8684,5680.0893
2009-12-28 11:30:00,26.93,26.94,26.93,26.93,12983.061162389697,14.8684,14.8739,14.8684,14.8684,12983.0612
2009-12-28 11:35:00,26.93,26.95,26.93,26.95,20286.033066233897,14.8684,14.8794,14.8684,14.8794,20286.0331
2009-12-28 11:40:00,26.94,26.97,26.94,26.97,7505.832234506543,14.8739,14.8905,14.8739,14.8905,7505.8322
2009-12-28 11:45:00,26.97,26.97,26.94,26.95,16735.977279642964,14.8905,14.8905,14.8739,14.8794,16735.9773
2009-12-28 11:50:00,26.96,26.96,26.94,26.94,23937.519018156,14.8849,14.8849,14.8739,14.8739,23937.519
2009-12-28 11:55:00,26.94,26.94,26.87,26.89,9230.145045136424,14.8739,14.8739,14.8353,14.8463,9230.145
2009-12-28 12:00:00,26.89,26.9,26.89,26.9,8215.843391824728,14.8463,14.8518,14.8463,14.8518,8215.8434
2009-12-28 12:05:00,26.9,26.93,26.89,26.93,7708.692565168882,14.8518,14.8684,14.8463,14.8684,7708.6926
2009-12-28 12:10:00,26.92,26.93,26.92,26.92,9838.72603712344,14.8629,14.8684,14.8629,14.8629,9838.726
2009-12-28 12:15:00,26.92,26.93,26.91,26.92,16837.407444974135,14.8629,14.8684,14.8573,14.8629,16837.4074
2009-12-28 12:20:00,26.92,26.92,26.89,26.89,6085.809919870169,14.8629,14.8629,14.8463,14.8463,6085.8099
2009-12-28 12:25:00,26.89,26.9,26.88,26.89,14504.513642357237,14.8463,14.8518,14.8408,14.8463,14504.5136
2009-12-28 12:30:00,26.88,26.89,26.86,26.88,14910.234303681917,14.8408,14.8463,14.8297,14.8408,14910.2343
2009-12-28 12:35:00,26.87,26.88,26.85,26.87,25864.69215944822,14.8353,14.8408,14.8242,14.8353,25864.6922
2009-12-28 12:40:00,26.87,26.9,26.86,26.9,18257.42975961051,14.8353,14.8518,14.8297,14.8518,18257.4298
2009-12-28 12:45:00,26.9,26.94,26.89,26.93,18561.720255604017,14.8518,14.8739,14.8463,14.8684,18561.7203
2009-12-28 12:50:00,26.94,26.97,26.93,26.94,19981.74257024039,14.8739,14.8905,14.8684,14.8739,19981.7426
2009-12-28 12:55:00,26.95,26.98,26.94,26.98,19474.59174358454,14.8794,14.896,14.8739,14.896,19474.5917
2009-12-28 13:00:00,26.97,26.98,26.97,26.98,9433.005375798764,14.8905,14.896,14.8905,14.896,9433.0054
2009-12-28 13:05:00,26.97,26.98,26.95,26.95,12070.18967440917,14.8905,14.896,14.8794,14.8794,12070.1897
2009-12-28 13:10:00,26.95,26.96,26.92,26.93,15620.245461000102,14.8794,14.8849,14.8629,14.8684,15620.2455
2009-12-28 13:15:00,26.93,26.94,26.89,26.9,23937.519018156,14.8684,14.8739,14.8463,14.8518,23937.519
2009-12-28 13:20:00,26.9,26.9,26.89,26.89,8215.843391824728,14.8518,14.8518,14.8463,14.8463,8215.8434
2009-12-28 13:25:00,26.89,26.9,26.87,26.89,13185.921493052034,14.8463,14.8518,14.8353,14.8463,13185.9215
2009-12-28 13:30:00,26.88,26.89,26.87,26.88,6491.530581194847,14.8408,14.8463,14.8353,14.8408,6491.5306
2009-12-28 13:35:00,26.88,26.9,26.87,26.9,12983.061162389697,14.8408,14.8518,14.8353,14.8518,12983.0612
2009-12-28 13:40:00,26.89,26.9,26.88,26.88,8215.843391824728,14.8463,14.8518,14.8408,14.8408,8215.8434
2009-12-28 13:45:00,26.89,26.89,26.86,26.87,7201.541738513034,14.8463,14.8463,14.8297,14.8353,7201.5417
2009-12-28 13:50:00,26.86,26.88,26.86,26.87,14707.373973019576,14.8297,14.8408,14.8297,14.8353,14707.374
2009-12-28 13:55:00,26.88,26.89,26.87,26.89,5375.798762551983,14.8408,14.8463,14.8353,14.8463,5375.7988
2009-12-28 14:00:00,26.88,26.91,26.88,26.89,20184.60290090273,14.8408,14.8573,14.8408,14.8463,20184.6029
2009-12-28 14:05:00,26.89,26.89,26.84,26.84,27081.854143422253,14.8463,14.8463,14.8187,14.8187,27081.8541
2009-12-28 14:10:00,26.84,26.84,26.72,26.75,61669.54052135105,14.8187,14.8187,14.7524,14.769,61669.5405
2009-12-28 14:15:00,26.74,26.75,26.67,26.67,26473.27315143524,14.7635,14.769,14.7248,14.7248,26473.2732
2009-12-28 14:20:00,26.67,26.69,26.65,26.69,29516.17811137032,14.7248,14.7359,14.7138,14.7359,29516.1781
2009-12-28 14:25:00,26.68,26.71,26.68,26.7,13490.21198904554,14.7304,14.7469,14.7304,14.7414,13490.212
2009-12-28 14:30:00,26.7,26.76,26.7,26.76,9230.145045136424,14.7414,14.7745,14.7414,14.7745,9230.145
2009-12-28 14:35:00,26.76,26.79,26.76,26.78,10244.44669844812,14.7745,14.7911,14.7745,14.7856,10244.4467
2009-12-28 14:40:00,26.78,26.79,26.74,26.75,17953.139263617,14.7856,14.7911,14.7635,14.769,17953.1393
2009-12-28 14:45:00,26.75,26.79,26.75,26.79,15518.815295668932,14.769,14.7911,14.769,14.7911,15518.8153
2009-12-28 14:50:00,26.79,26.81,26.79,26.8,15417.385130337763,14.7911,14.8021,14.7911,14.7966,15417.3851
2009-12-28 14:55:00,26.81,26.81,26.79,26.8,11867.329343746833,14.8021,14.8021,14.7911,14.7966,11867.3293
2009-12-28 15:00:00,26.79,26.8,26.79,26.79,4767.217770564966,14.7911,14.7966,14.7911,14.7911,4767.2178
2009-12-28 15:05:00,26.8,26.86,26.79,26.86,22821.78719951313,14.7966,14.8297,14.7911,14.8297,22821.7872
2009-12-28 15:10:00,26.86,26.88,26.86,26.88,8317.273557155899,14.8297,14.8408,14.8297,14.8408,8317.2736
2009-12-28 15:15:00,26.88,26.88,26.86,26.86,10853.027690435136,14.8408,14.8408,14.8297,14.8297,10853.0277
2009-12-28 15:20:00,26.85,26.86,26.83,26.83,13895.93265037022,14.8242,14.8297,14.8132,14.8132,13895.9327
2009-12-28 15:25:00,26.83,26.83,26.77,26.8,18866.010751597525,14.8132,14.8132,14.78,14.7966,18866.0108
2009-12-28 15:30:00,26.8,26.85,26.79,26.84,23024.64753017548,14.7966,14.8242,14.7911,14.8187,23024.6475
2009-12-28 15:35:00,26.83,26.84,26.78,26.78,53047.97646820165,14.8132,14.8187,14.7856,14.7856,53047.9765
2009-12-28 15:40:00,26.79,26.83,26.77,26.83,33370.524393954765,14.7911,14.8132,14.78,14.8132,33370.5244
2009-12-28 15:45:00,26.84,26.87,26.83,26.86,34689.11654325997,14.8187,14.8353,14.8132,14.8297,34689.1165
2009-12-28 15:50:00,26.86,26.89,26.82,26.88,49802.21117760422,14.8297,14.8463,14.8077,14.8408,49802.2112
2009-12-28 15:55:00,26.88,26.92,26.86,26.87,97677.24921391622,14.8408,14.8629,14.8297,14.8353,97677.2492
2009-12-29 09:30:00,26.97,27.28,26.96,27.22,69885.38391317578,14.8905,15.0616,14.8849,15.0285,69885.3839
2009-12-29 09:35:00,27.22,27.22,27.12,27.14,27893.29546607161,15.0285,15.0285,14.9733,14.9843,27893.2955
2009-12-29 09:40:00,27.14,27.15,27.08,27.08,30327.61943401968,14.9843,14.9899,14.9512,14.9512,30327.6194
2009-12-29 09:45:00,27.08,27.08,27.0,27.0,29617.60827670149,14.9512,14.9512,14.907,14.907,29617.6083
2009-12-29 09:50:00,27.0,27.07,27.0,27.06,23531.79835683132,14.907,14.9457,14.907,14.9402,23531.7984
2009-12-29 09:55:00,27.06,27.07,27.0,27.01,25053.250836798863,14.9402,14.9457,14.907,14.9126,25053.2508
2009-12-29 10:00:00,27.02,27.02,26.94,26.96,21908.91571153261,14.9181,14.9181,14.8739,14.8849,21908.9157
2009-12-29 10:05:00,26.94,27.05,26.94,27.04,28704.73678872097,14.8739,14.9346,14.8739,14.9291,28704.7368
2009-12-29 10:10:00,27.04,27.07,27.01,27.01,26473.27315143524,14.9291,14.9457,14.9126,14.9126,26473.2732
2009-12-29 10:15:00,27.01,27.02,26.99,27.01,13591.642154376712,14.9126,14.9181,14.9015,14.9126,13591.6422
2009-12-29 10:20:00,27.01,27.01,26.93,26.93,21604.6252155391,14.9126,14.9126,14.8684,14.8684,21604.6252
2009-12-29 10:25:00,26.93,26.94,26.88,26.89,18155.99959427934,14.8684,14.8739,14.8408,14.8463,18155.9996
2009-12-29 10:30:00,26.88,26.88,26.83,26.83,13185.921493052034,14.8408,14.8408,14.8132,14.8132,13185.9215
2009-12-29 10:35:00,26.83,26.83,26.8,26.81,17648.84876762349,14.8132,14.8132,14.7966,14.8021,17648.8488
2009-12-29 10:40:00,26.8,26.81,26.79,26.8,7100.1115731818645,14.7966,14.8021,14.7911,14.7966,7100.1116
2009-12-29 10:45:00,26.81,26.83,26.8,26.82,24546.10001014301,14.8021,14.8132,14.7966,14.8077,24546.1
2009-12-29 10:50:00,26.82,26.82,26.75,26.75,18460.290090272847,14.8077,14.8077,14.769,14.769,18460.2901
2009-12-29 10:55:00,26.75,26.75,26.73,26.73,10751.597525103964,14.769,14.769,14.758,14.758,10751.5975
2009-12-29 11:00:00,26.74,26.75,26.72,26.74,17243.128106298813,14.7635,14.769,14.7524,14.7635,17243.1281
2009-12-29 11:05:00,26.75,26.75,26.73,26.73,9331.575210467594,14.769,14.769,14.758,14.758,9331.5752
2009-12-29 11:10:00,26.74,26.78,26.73,26.77,17344.558271629983,14.7635,14.7856,14.758,14.78,17344.5583
2009-12-29 11:15:00,26.76,26.76,26.7,26.72,13591.642154376712,14.7745,14.7745,14.7414,14.7524,13591.6422
2009-12-29 11:20:00,26.73,26.74,26.7,26.74,12678.770666396187,14.758,14.7635,14.7414,14.7635,12678.7707
2009-12-29 11:25:00,26.74,26.74,26.68,26.68,22517.496703519628,14.7635,14.7635,14.7304,14.7304,22517.4967
2009-12-29 11:30:00,26.68,26.74,26.66,26.74,21706.05538087027,14.7304,14.7635,14.7193,14.7635,21706.0554
2009-12-29 11:35:00,26.74,26.76,26.72,26.75,16127.396287655947,14.7635,14.7745,14.7524,14.769,16127.3963
2009-12-29 11:40:00,26.76,26.77,26.75,26.77,10650.167359772797,14.7745,14.78,14.769,14.78,10650.1674
2009-12-29 11:45:00,26.76,26.78,26.76,26.78,5477.228927883152,14.7745,14.7856,14.7745,14.7856,5477.2289
2009-12-29 11:50:00,26.78,26.81,26.77,26.8,19170.30124759104,14.7856,14.8021,14.78,14.7966,19170.3012
2009-12-29 11:55:00,26.81,26.82,26.8,26.81,9737.29587179227,14.8021,14.8077,14.7966,14.8021,9737.2959
2009-12-29 12:00:00,26.8,26.81,26.77,26.78,13490.21198904554,14.7966,14.8021,14.78,14.7856,13490.212
2009-12-29 12:05:00,26.77,26.79,26.77,26.78,18663.150420935188,14.78,14.7911,14.78,14.7856,18663.1504
2009-12-29 12:10:00,26.79,26.85,26.78,26.83,30327.61943401968,14.7911,14.8242,14.7856,14.8132,30327.6194
2009-12-29 12:15:00,26.83,26.84,26.72,26.72,49802.21117760422,14.8132,14.8187,14.7524,14.7524,49802.2112
2009-12-29 12:20:00,26.72,26.73,26.67,26.69,33269.094228623595,14.7524,14.758,14.7248,14.7359,33269.0942
2009-12-29 12:25:00,26.68,26.69,26.68,26.68,6998.681407850695,14.7304,14.7359,14.7304,14.7304,6998.6814
2009-12-29 12:30:00,26.69,26.74,26.69,26.74,6390.100415863678,14.7359,14.7635,14.7359,14.7635,6390.1004
2009-12-29 12:35:00,26.74,26.74,26.71,26.73,9027.284714474084,14.7635,14.7635,14.7469,14.758,9027.2847
2009-12-29 12:40:00,26.72,26.72,26.7,26.7,9230.145045136424,14.7524,14.7524,14.7414,14.7414,9230.145
2009-12-29 12:45:00,26.72,26.74,26.71,26.73,9534.435541129931,14.7524,14.7635,14.7469,14.758,9534.4355
2009-12-29 12:50:00,26.72,26.72,26.71,26.72,12374.480170402678,14.7524,14.7524,14.7469,14.7524,12374.4802
2009-12-29 12:55:00,26.71,26.72,26.7,26.72,4260.066943909119,14.7469,14.7524,14.7414,14.7524,4260.0669
2009-12-29 13:00:00,26.72,26.74,26.71,26.74,27487.57480474693,14.7524,14.7635,14.7469,14.7635,27487.5748
2009-12-29 13:05:00,26.75,26.79,26.74,26.79,10751.597525103964,14.769,14.7911,14.7635,14.7911,10751.5975
2009-12-29 13:10:00,26.8,26.81,26.79,26.8,12273.050005071507,14.7966,14.8021,14.7911,14.7966,12273.05
2009-12-29 13:15:00,26.8,26.81,26.78,26.78,6592.960746526017,14.7966,14.8021,14.7856,14.7856,6592.9607
2009-12-29 13:20:00,26.79,26.79,26.78,26.78,4158.636778577949,14.7911,14.7911,14.7856,14.7856,4158.6368
2009-12-29 13:25:00,26.78,26.79,26.76,26.76,13084.491327720863,14.7856,14.7911,14.7745,14.7745,13084.4913
2009-12-29 13:30:00,26.76,26.78,26.73,26.78,15823.10579166244,14.7745,14.7856,14.758,14.7856,15823.1058
2009-12-29 13:35:00,26.77,26.82,26.77,26.82,11461.608682422151,14.78,14.8077,14.78,14.8077,11461.6087
2009-12-29 13:40:00,26.81,26.85,26.81,26.85,7505.832234506543,14.8021,14.8242,14.8021,14.8242,7505.8322
2009-12-29 13:45:00,26.84,26.86,26.82,26.84,8215.843391824728,14.8187,14.8297,14.8077,14.8187,8215.8434
2009-12-29 13:50:00,26.84,26.86,26.84,26.86,8621.564053149406,14.8187,14.8297,14.8187,14.8297,8621.5641
2009-12-29 13:55:00,26.86,26.87,26.85,26.86,7911.552895831221,14.8297,14.8353,14.8242,14.8297,7911.5529
2009-12-29 14:00:00,26.86,26.87,26.83,26.83,9230.145045136424,14.8297,14.8353,14.8132,14.8132,9230.145
2009-12-29 14:05:00,26.83,26.85,26.81,26.81,13794.502485039053,14.8132,14.8242,14.8021,14.8021,13794.5025
2009-12-29 14:10:00,26.81,26.82,26.79,26.79,15417.385130337763,14.8021,14.8077,14.7911,14.7911,15417.3851
2009-12-29 14:15:00,26.79,26.79,26.77,26.78,8722.994218480577,14.7911,14.7911,14.78,14.7856,8722.9942
2009-12-29 14:20:00,26.77,26.78,26.76,26.77,16330.256618318288,14.78,14.7856,14.7745,14.78,16330.2566
2009-12-29 14:25:00,26.78,26.8,26.77,26.79,17243.128106298813,14.7856,14.7966,14.78,14.7911,17243.1281
2009-12-29 14:30:00,26.8,26.8,26.78,26.79,10954.457855766304,14.7966,14.7966,14.7856,14.7911,10954.4579
2009-12-29 14:35:00,26.79,26.79,26.78,26.79,8215.843391824728,14.7911,14.7911,14.7856,14.7911,8215.8434
2009-12-29 14:40:00,26.79,26.79,26.77,26.79,19981.74257024039,14.7911,14.7911,14.78,14.7911,19981.7426
2009-12-29 14:45:00,26.8,26.84,26.78,26.84,17648.84876762349,14.7966,14.8187,14.7856,14.8187,17648.8488
2009-12-29 14:50:00,26.84,26.84,26.77,26.79,29211.88761537681,14.8187,14.8187,14.78,14.7911,29211.8876
2009-12-29 14:55:00,26.79,26.81,26.78,26.8,10345.876863779287,14.7911,14.8021,14.7856,14.7966,10345.8769
2009-12-29 15:00:00,26.8,26.86,26.8,26.85,46150.72522568212,14.7966,14.8297,14.7966,14.8242,46150.7252
2009-12-29 15:05:00,26.84,26.88,26.84,26.85,25256.111167461204,14.8187,14.8408,14.8187,14.8242,25256.1112
2009-12-29 15:10:00,26.85,26.9,26.84,26.88,24140.37934881834,14.8242,14.8518,14.8187,14.8408,24140.3793
2009-12-29 15:15:00,26.87,26.92,26.87,26.91,14808.804138350746,14.8353,14.8629,14.8353,14.8573,14808.8041
2009-12-29 15:20:00,26.91,26.92,26.87,26.91,33167.664063292425,14.8573,14.8629,14.8353,14.8573,33167.6641
2009-12-29 15:25:00,26.91,26.92,26.89,26.9,18561.720255604017,14.8573,14.8629,14.8463,14.8518,18561.7203
2009-12-29 15:30:00,26.9,26.9,26.86,26.87,17344.558271629983,14.8518,14.8518,14.8297,14.8353,17344.5583
2009-12-29 15:35:00,26.87,26.9,26.85,26.89,32761.943401967743,14.8353,14.8518,14.8242,14.8463,32761.9434
2009-12-29 15:40:00,26.89,26.9,26.86,26.89,40774.92646313013,14.8463,14.8518,14.8297,14.8463,40774.9265
2009-12-29 15:45:00,26.89,26.93,26.88,26.93,33674.81488994827,14.8463,14.8684,14.8408,14.8684,33674.8149
2009-12-29 15:50:00,26.92,26.93,26.83,26.83,45846.43472968861,14.8629,14.8684,14.8132,14.8132,45846.4347
2009-12-29 15:55:00,26.83,26.89,26.83,26.84,71609.69672380565,14.8132,14.8463,14.8132,14.8187,71609.6967
2009-12-30 09:30:00,26.7,26.74,26.63,26.73,19880.31240490922,14.7414,14.7635,14.7028,14.758,19880.3124
2009-12-30 09:35:00,26.74,26.78,26.7,26.76,32761.943401967743,14.7635,14.7856,14.7414,14.7745,32761.9434
2009-12-30 09:40:00,26.76,26.8,26.64,26.77,35399.12770057815,14.7745,14.7966,14.7083,14.78,35399.1277
2009-12-30 09:45:00,26.77,26.83,26.77,26.79,32153.362409980728,14.78,14.8132,14.78,14.7911,32153.3624
2009-12-30 09:50:00,26.78,26.79,26.75,26.75,20590.323562227408,14.7856,14.7911,14.769,14.769,20590.3236
2009-12-30 09:55:00,26.76,26.83,26.76,26.82,20691.75372755857,14.7745,14.8132,14.7745,14.8077,20691.7537
2009-12-30 10:00:00,26.83,26.86,26.77,26.81,25560.40166345471,14.8132,14.8297,14.78,14.8021,25560.4017
2009-12-30 10:05:00,26.82,26.85,26.81,26.82,18866.010751597525,14.8077,14.8242,14.8021,14.8077,18866.0108
2009-12-30 10:10:00,26.82,26.84,26.76,26.76,43006.39010041586,14.8077,14.8187,14.7745,14.7745,43006.3901
2009-12-30 10:15:00,26.76,26.8,26.74,26.76,65016.73597727964,14.7745,14.7966,14.7635,14.7745,65016.736
2009-12-30 10:20:00,26.75,26.79,26.75,26.77,35500.55786590932,14.769,14.7911,14.769,14.78,35500.5579
2009-12-30 10:25:00,26.77,26.8,26.74,26.75,47165.02687899381,14.78,14.7966,14.7635,14.769,47165.0269
2009-12-30 10:30:00,26.75,26.8,26.75,26.78,37529.16117253271,14.769,14.7966,14.769,14.7856,37529.1612
2009-12-30 10:35:00,26.79,26.79,26.76,26.76,40166.34547114312,14.7911,14.7911,14.7745,14.7745,40166.3455
2009-12-30 10:40:00,26.77,26.79,26.77,26.78,50005.07150826656,14.78,14.7911,14.78,14.7856,50005.0715
2009-12-30 10:45:00,26.78,26.79,26.73,26.73,31240.490922000205,14.7856,14.7911,14.758,14.758,31240.4909
2009-12-30 10:50:00,26.74,26.74,26.67,26.72,30936.200426006693,14.7635,14.7635,14.7248,14.7524,30936.2004
2009-12-30 10:55:00,26.72,26.72,26.67,26.68,18054.56942894817,14.7524,14.7524,14.7248,14.7304,18054.5694
2009-12-30 11:00:00,26.68,26.73,26.65,26.73,62278.12151333807,14.7304,14.758,14.7138,14.758,62278.1215
2009-12-30 11:05:00,26.73,26.74,26.67,26.69,21807.48554620144,14.758,14.7635,14.7248,14.7359,21807.4855
2009-12-30 11:10:00,26.69,26.7,26.68,26.69,12475.910335733848,14.7359,14.7414,14.7304,14.7359,12475.9103
2009-12-30 11:15:00,26.69,26.69,26.64,26.64,27893.29546607161,14.7359,14.7359,14.7083,14.7083,27893.2955
2009-12-30 11:20:00,26.65,26.66,26.62,26.62,31950.50207931839,14.7138,14.7193,14.6972,14.6972,31950.5021
2009-12-30 11:25:00,26.62,26.63,26.59,26.6,22720.357034181965,14.6972,14.7028,14.6807,14.6862,22720.357
2009-12-30 11:30:00,26.6,26.64,26.6,26.63,22314.636372857287,14.6862,14.7083,14.6862,14.7028,22314.6364
2009-12-30 11:35:00,26.65,26.65,26.64,26.64,9128.714879805257,14.7138,14.7138,14.7083,14.7083,9128.7149
2009-12-30 11:40:00,26.64,26.66,26.62,26.62,44324.98224972107,14.7083,14.7193,14.6972,14.6972,44324.9822
2009-12-30 11:45:00,26.62,26.67,26.6,26.65,17243.128106298813,14.6972,14.7248,14.6862,14.7138,17243.1281
2009-12-30 11:50:00,26.67,26.75,26.67,26.75,49396.49051627954,14.7248,14.769,14.7248,14.769,49396.4905
2009-12-30 11:55:00,26.74,26.81,26.74,26.8,26270.412820772897,14.7635,14.8021,14.7635,14.7966,26270.4128
2009-12-30 12:00:00,26.81,26.82,26.79,26.81,25864.69215944822,14.8021,14.8077,14.7911,14.8021,25864.6922
2009-12-30 12:05:00,26.81,26.85,26.8,26.84,24140.37934881834,14.8021,14.8242,14.7966,14.8187,24140.3793
2009-12-30 12:10:00,26.84,26.85,26.83,26.84,21503.19505020793,14.8187,14.8242,14.8132,14.8187,21503.1951
2009-12-30 12:15:00,26.85,26.87,26.84,26.87,28400.44629272745,14.8242,14.8353,14.8187,14.8353,28400.4463
2009-12-30 12:20:00,26.87,26.91,26.87,26.88,39760.62480981844,14.8353,14.8573,14.8353,14.8408,39760.6248
2009-12-30 12:25:00,26.89,26.92,26.86,26.91,34181.96571660412,14.8463,14.8629,14.8297,14.8573,34181.9657
2009-12-30 12:30:00,26.91,26.93,26.91,26.92,25864.69215944822,14.8573,14.8684,14.8573,14.8629,25864.6922
2009-12-30 12:35:00,26.92,26.94,26.91,26.92,23633.22852216249,14.8629,14.8739,14.8573,14.8629,23633.2285
2009-12-30 12:40:00,26.92,26.92,26.87,26.88,17750.27893295466,14.8629,14.8629,14.8353,14.8408,17750.2789
2009-12-30 12:45:00,26.87,26.87,26.84,26.84,21604.6252155391,14.8353,14.8353,14.8187,14.8187,21604.6252
2009-12-30 12:50:00,26.83,26.84,26.79,26.84,29414.74794603915,14.8132,14.8187,14.7911,14.8187,29414.7479
2009-12-30 12:55:00,26.83,26.85,26.8,26.8,10447.307029110458,14.8132,14.8242,14.7966,14.7966,10447.307
2009-12-30 13:00:00,26.8,26.82,26.79,26.8,32660.513236636576,14.7966,14.8077,14.7911,14.7966,32660.5132
2009-12-30 13:05:00,26.81,26.81,26.78,26.79,17648.84876762349,14.8021,14.8021,14.7856,14.7911,17648.8488
2009-12-30 13:10:00,26.79,26.79,26.74,26.77,15214.524799675424,14.7911,14.7911,14.7635,14.78,15214.5248
2009-12-30 13:15:00,26.76,26.77,26.73,26.75,19271.731412922203,14.7745,14.78,14.758,14.769,19271.7314
2009-12-30 13:20:00,26.74,26.74,26.72,26.72,9635.865706461102,14.7635,14.7635,14.7524,14.7524,9635.8657
2009-12-30 13:25:00,26.72,26.72,26.67,26.67,15620.245461000102,14.7524,14.7524,14.7248,14.7248,15620.2455
2009-12-30 13:30:00,26.68,26.68,26.63,26.63,24038.94918348717,14.7304,14.7304,14.7028,14.7028,24038.9492
2009-12-30 13:35:00,26.63,26.68,26.63,26.68,16735.977279642964,14.7028,14.7304,14.7028,14.7304,16735.9773
2009-12-30 13:40:00,26.67,26.7,26.67,26.69,21706.05538087027,14.7248,14.7414,14.7248,14.7359,21706.0554
2009-12-30 13:45:00,26.68,26.68,26.67,26.67,15214.524799675424,14.7304,14.7304,14.7248,14.7248,15214.5248
2009-12-30 13:50:00,26.68,26.68,26.65,26.65,20590.323562227408,14.7304,14.7304,14.7138,14.7138,20590.3236
2009-12-30 13:55:00,26.64,26.65,26.61,26.61,14403.083477026068,14.7083,14.7138,14.6917,14.6917,14403.0835
2009-12-30 14:00:00,26.62,26.63,26.6,26.6,33066.233897961254,14.6972,14.7028,14.6862,14.6862,33066.2339
2009-12-30 14:05:00,26.6,26.62,26.59,26.6,15721.67562633127,14.6862,14.6972,14.6807,14.6862,15721.6756
2009-12-30 14:10:00,26.6,26.61,26.59,26.61,13997.36281570139,14.6862,14.6917,14.6807,14.6917,13997.3628
2009-12-30 14:15:00,26.6,26.62,26.57,26.57,28704.73678872097,14.6862,14.6972,14.6696,14.6696,28704.7368
2009-12-30 14:20:00,26.57,26.61,26.56,26.6,26371.842986104068,14.6696,14.6917,14.6641,14.6862,26371.843
2009-12-30 14:25:00,26.61,26.62,26.6,26.6,30834.770260675527,14.6917,14.6972,14.6862,14.6862,30834.7703
2009-12-30 14:30:00,26.61,26.62,26.59,26.62,25256.111167461204,14.6917,14.6972,14.6807,14.6972,25256.1112
2009-12-30 14:35:00,26.62,26.67,26.62,26.66,31037.630591337864,14.6972,14.7248,14.6972,14.7193,31037.6306
2009-12-30 14:40:00,26.67,26.7,26.67,26.68,26371.842986104068,14.7248,14.7414,14.7248,14.7304,26371.843
2009-12-30 14:45:00,26.68,26.69,26.65,26.68,25560.40166345471,14.7304,14.7359,14.7138,14.7304,25560.4017
2009-12-30 14:50:00,26.69,26.71,26.68,26.68,23430.36819150015,14.7359,14.7469,14.7304,14.7304,23430.3682
2009-12-30 14:55:00,26.69,26.7,26.67,26.67,17953.139263617,14.7359,14.7414,14.7248,14.7248,17953.1393
2009-12-30 15:00:00,26.68,26.69,26.61,26.64,66233.89796125368,14.7304,14.7359,14.6917,14.7083,66233.898
2009-12-30 15:05:00,26.65,26.68,26.65,26.67,34587.6863779288,14.7138,14.7304,14.7138,14.7248,34587.6864
2009-12-30 15:10:00,26.66,26.71,26.66,26.7,34587.6863779288,14.7193,14.7469,14.7193,14.7414,34587.6864
2009-12-30 15:15:00,26.71,26.71,26.66,26.69,37326.300841870376,14.7469,14.7469,14.7193,14.7359,37326.3008
2009-12-30 15:20:00,26.69,26.71,26.69,26.7,31747.64174865605,14.7359,14.7469,14.7359,14.7414,31747.6417
2009-12-30 15:25:00,26.7,26.71,26.69,26.7,35703.41819657166,14.7414,14.7469,14.7359,14.7414,35703.4182
2009-12-30 15:30:00,26.7,26.77,26.69,26.77,50917.94299624708,14.7414,14.78,14.7359,14.78,50917.943
2009-12-30 15:35:00,26.77,26.79,26.76,26.79,56598.032254792575,14.78,14.7911,14.7745,14.7911,56598.0323
2009-12-30 15:40:00,26.79,26.8,26.78,26.8,102038.7463231565,14.7911,14.7966,14.7856,14.7966,102038.7463
2009-12-30 15:45:00,26.8,26.86,26.79,26.86,64915.30581194847,14.7966,14.8297,14.7911,14.8297,64915.3058
2009-12-30 15:50:00,26.86,26.87,26.84,26.86,79318.38928897455,14.8297,14.8353,14.8187,14.8297,79318.3893
2009-12-30 15:55:00,26.86,26.87,26.85,26.85,116948.98062683844,14.8297,14.8353,14.8242,14.8242,116948.9806
2009-12-31 09:30:00,26.81,27.01,26.81,26.92,28603.306623389795,14.8021,14.9126,14.8021,14.8629,28603.3066
2009-12-31 09:35:00,26.94,26.98,26.81,26.86,18155.99959427934,14.8739,14.896,14.8021,14.8297,18155.9996
2009-12-31 09:40:00,26.84,26.91,26.81,26.88,4767.217770564966,14.8187,14.8573,14.8021,14.8408,4767.2178
2009-12-31 09:45:00,26.88,26.96,26.87,26.95,10548.737194441626,14.8408,14.8849,14.8353,14.8794,10548.7372
2009-12-31 09:50:00,26.95,27.02,26.93,27.02,10143.016533116948,14.8794,14.9181,14.8684,14.9181,10143.0165
2009-12-31 09:55:00,27.02,27.02,26.96,26.98,9737.29587179227,14.9181,14.9181,14.8849,14.896,9737.2959
2009-12-31 10:00:00,26.96,26.96,26.92,26.92,4868.647935896135,14.8849,14.8849,14.8629,14.8629,4868.6479
2009-12-31 10:05:00,26.92,26.93,26.87,26.92,10447.307029110458,14.8629,14.8684,14.8353,14.8629,10447.307
2009-12-31 10:10:00,26.92,26.92,26.88,26.91,12780.200831727356,14.8629,14.8629,14.8408,14.8573,12780.2008
2009-12-31 10:15:00,26.91,26.91,26.84,26.84,12780.200831727356,14.8573,14.8573,14.8187,14.8187,12780.2008
2009-12-31 10:20:00,26.84,26.84,26.77,26.83,11968.759509078,14.8187,14.8187,14.78,14.8132,11968.7595
2009-12-31 10:25:00,26.82,26.84,26.8,26.8,6795.821077188356,14.8077,14.8187,14.7966,14.7966,6795.8211
2009-12-31 10:30:00,26.8,26.84,26.78,26.82,10548.737194441626,14.7966,14.8187,14.7856,14.8077,10548.7372
2009-12-31 10:35:00,26.81,26.82,26.79,26.8,11563.038847753322,14.8021,14.8077,14.7911,14.7966,11563.0388
2009-12-31 10:40:00,26.81,26.89,26.79,26.89,12881.630997058524,14.8021,14.8463,14.7911,14.8463,12881.631
2009-12-31 10:45:00,26.88,26.9,26.88,26.89,8317.273557155899,14.8408,14.8518,14.8408,14.8463,8317.2736
2009-12-31 10:50:00,26.89,26.91,26.89,26.9,4158.636778577949,14.8463,14.8573,14.8463,14.8518,4158.6368
2009-12-31 10:55:00,26.91,26.91,26.84,26.84,8520.133887818238,14.8573,14.8573,14.8187,14.8187,8520.1339
2009-12-31 11:00:00,26.85,26.85,26.79,26.8,8824.424383811745,14.8242,14.8242,14.7911,14.7966,8824.4244
2009-12-31 11:05:00,26.8,26.8,26.71,26.72,17243.128106298813,14.7966,14.7966,14.7469,14.7524,17243.1281
2009-12-31 11:10:00,26.72,26.74,26.68,26.68,17648.84876762349,14.7524,14.7635,14.7304,14.7304,17648.8488
2009-12-31 11:15:00,26.68,26.68,26.63,26.64,14403.083477026068,14.7304,14.7304,14.7028,14.7083,14403.0835
2009-12-31 11:20:00,26.63,26.64,26.63,26.64,19981.74257024039,14.7028,14.7083,14.7028,14.7083,19981.7426
2009-12-31 11:25:00,26.63,26.66,26.62,26.64,18155.99959427934,14.7028,14.7193,14.6972,14.7083,18155.9996
2009-12-31 11:30:00,26.64,26.65,26.63,26.65,9433.005375798764,14.7083,14.7138,14.7028,14.7138,9433.0054
2009-12-31 11:35:00,26.64,26.67,26.64,26.66,10853.027690435136,14.7083,14.7248,14.7083,14.7193,10853.0277
2009-12-31 11:40:00,26.66,26.66,26.64,26.65,8317.273557155899,14.7193,14.7193,14.7083,14.7138,8317.2736
2009-12-31 11:45:00,26.65,26.71,26.64,26.7,11360.178517090982,14.7138,14.7469,14.7083,14.7414,11360.1785
2009-12-31 11:50:00,26.7,26.71,26.69,26.7,15518.815295668932,14.7414,14.7469,14.7359,14.7414,15518.8153
2009-12-31 11:55:00,26.69,26.7,26.68,26.68,12171.61983974034,14.7359,14.7414,14.7304,14.7304,12171.6198
2009-12-31 12:00:00,26.68,26.71,26.65,26.68,53250.83679886398,14.7304,14.7469,14.7138,14.7304,53250.8368
2009-12-31 12:05:00,26.68,26.7,26.68,26.69,7708.692565168882,14.7304,14.7414,14.7304,14.7359,7708.6926
2009-12-31 12:10:00,26.68,26.68,26.64,26.64,5477.228927883152,14.7304,14.7304,14.7083,14.7083,5477.2289
2009-12-31 12:15:00,26.64,26.65,26.63,26.63,4868.647935896135,14.7083,14.7138,14.7028,14.7028,4868.6479
2009-12-31 12:20:00,26.62,26.63,26.61,26.62,7607.262399837712,14.6972,14.7028,14.6917,14.6972,7607.2624
2009-12-31 12:25:00,26.61,26.62,26.57,26.57,8418.703722487067,14.6917,14.6972,14.6696,14.6696,8418.7037
2009-12-31 12:30:00,26.58,26.6,26.58,26.59,5274.368597220813,14.6751,14.6862,14.6751,14.6807,5274.3686
2009-12-31 12:35:00,26.59,26.6,26.59,26.6,8824.424383811745,14.6807,14.6862,14.6807,14.6862,8824.4244
2009-12-31 12:40:00,26.59,26.61,26.59,26.6,4665.787605233797,14.6807,14.6917,14.6807,14.6862,4665.7876
2009-12-31 12:45:00,26.6,26.61,26.59,26.6,7201.541738513034,14.6862,14.6917,14.6807,14.6862,7201.5417
2009-12-31 12:50:00,26.61,26.64,26.6,26.63,11664.469013084492,14.6917,14.7083,14.6862,14.7028,11664.469
2009-12-31 12:55:00,26.64,26.66,26.63,26.64,9128.714879805257,14.7083,14.7193,14.7028,14.7083,9128.7149
2009-12-31 13:00:00,26.64,26.65,26.64,26.64,5882.94958920783,14.7083,14.7138,14.7083,14.7083,5882.9496
2009-12-31 13:05:00,26.64,26.65,26.62,26.62,8824.424383811745,14.7083,14.7138,14.6972,14.6972,8824.4244
2009-12-31 13:10:00,26.63,26.64,26.61,26.64,11360.178517090982,14.7028,14.7083,14.6917,14.7083,11360.1785
2009-12-31 13:15:00,26.64,26.68,26.63,26.66,19373.161578253374,14.7083,14.7304,14.7028,14.7193,19373.1616
2009-12-31 13:20:00,26.66,26.68,26.65,26.67,7607.262399837712,14.7193,14.7304,14.7138,14.7248,7607.2624
2009-12-31 13:25:00,26.68,26.69,26.67,26.67,13084.491327720863,14.7304,14.7359,14.7248,14.7248,13084.4913
2009-12-31 13:30:00,26.67,26.69,26.66,26.67,17040.267775636476,14.7248,14.7359,14.7193,14.7248,17040.2678
2009-12-31 13:35:00,26.67,26.67,26.66,26.66,2738.614463941576,14.7248,14.7248,14.7193,14.7193,2738.6145
2009-12-31 13:40:00,26.66,26.67,26.64,26.64,5984.379754539,14.7193,14.7248,14.7083,14.7083,5984.3798
2009-12-31 13:45:00,26.64,26.65,26.63,26.63,7302.971903844204,14.7083,14.7138,14.7028,14.7028,7302.9719
2009-12-31 13:50:00,26.63,26.64,26.62,26.62,10954.457855766304,14.7028,14.7083,14.6972,14.6972,10954.4579
2009-12-31 13:55:00,26.62,26.63,26.61,26.63,11055.888021097477,14.6972,14.7028,14.6917,14.7028,11055.888
2009-12-31 14:00:00,26.63,26.64,26.62,26.63,9128.714879805257,14.7028,14.7083,14.6972,14.7028,9128.7149
2009-12-31 14:05:00,26.63,26.64,26.62,26.63,21706.05538087027,14.7028,14.7083,14.6972,14.7028,21706.0554
2009-12-31 14:10:00,26.63,26.63,26.62,26.62,6288.670250532508,14.7028,14.7028,14.6972,14.6972,6288.6703
2009-12-31 14:15:00,26.62,26.64,26.61,26.61,26371.842986104068,14.6972,14.7083,14.6917,14.6917,26371.843
2009-12-31 14:20:00,26.62,26.62,26.61,26.61,4868.647935896135,14.6972,14.6972,14.6917,14.6917,4868.6479
2009-12-31 14:25:00,26.61,26.63,26.6,26.63,17141.697940967642,14.6917,14.7028,14.6862,14.7028,17141.6979
2009-12-31 14:30:00,26.62,26.66,26.62,26.66,15011.664469013083,14.6972,14.7193,14.6972,14.7193,15011.6645
2009-12-31 14:35:00,26.66,26.68,26.66,26.68,18155.99959427934,14.7193,14.7304,14.7193,14.7304,18155.9996
2009-12-31 14:40:00,26.68,26.7,26.67,26.69,10650.167359772797,14.7304,14.7414,14.7248,14.7359,10650.1674
2009-12-31 14:45:00,26.7,26.7,26.67,26.68,5984.379754539,14.7414,14.7414,14.7248,14.7304,5984.3798
2009-12-31 14:50:00,26.68,26.68,26.67,26.67,4767.217770564966,14.7304,14.7304,14.7248,14.7248,4767.2178
2009-12-31 14:55:00,26.67,26.68,26.66,26.68,12678.770666396187,14.7248,14.7304,14.7193,14.7304,12678.7707
2009-12-31 15:00:00,26.68,26.69,26.67,26.67,13388.781823714373,14.7304,14.7359,14.7248,14.7248,13388.7818
2009-12-31 15:05:00,26.67,26.67,26.64,26.64,16735.977279642964,14.7248,14.7248,14.7083,14.7083,16735.9773
2009-12-31 15:10:00,26.63,26.68,26.63,26.68,19677.45207424688,14.7028,14.7304,14.7028,14.7304,19677.4521
2009-12-31 15:15:00,26.67,26.71,26.67,26.7,9838.72603712344,14.7248,14.7469,14.7248,14.7414,9838.726
2009-12-31 15:20:00,26.7,26.71,26.66,26.66,16025.96612232478,14.7414,14.7469,14.7193,14.7193,16025.9661
2009-12-31 15:25:00,26.67,26.69,26.66,26.68,17953.139263617,14.7248,14.7359,14.7193,14.7304,17953.1393
2009-12-31 15:30:00,26.69,26.71,26.67,26.69,22010.34587686378,14.7359,14.7469,14.7248,14.7359,22010.3459
2009-12-31 15:35:00,26.69,26.69,26.57,26.61,33167.664063292425,14.7359,14.7359,14.6696,14.6917,33167.6641
2009-12-31 15:40:00,26.61,26.62,26.55,26.55,43614.97109240288,14.6917,14.6972,14.6586,14.6586,43614.9711
2009-12-31 15:45:00,26.54,26.55,26.44,26.47,89258.54549142915,14.6531,14.6586,14.5979,14.6144,89258.5455
2009-12-31 15:50:00,26.47,26.51,26.45,26.46,71508.2665584745,14.6144,14.6365,14.6034,14.6089,71508.2666
2009-12-31 15:55:00,26.46,26.47,26.4,26.4,169185.5157723907,14.6089,14.6144,14.5758,14.5758,169185.5158
2010-01-04 09:30:00,26.81,26.94,26.73,26.94,95547.21574196166,14.8021,14.8739,14.758,14.8739,95547.2157
2010-01-04 09:35:00,26.93,26.96,26.88,26.9,50613.65250025358,14.8684,14.8849,14.8408,14.8518,50613.6525
2010-01-04 09:40:00,26.9,27.0,26.87,26.99,45846.43472968861,14.8518,14.907,14.8353,14.9015,45846.4347
2010-01-04 09:45:00,26.99,27.06,26.95,26.96,149203.77320215033,14.9015,14.9402,14.8794,14.8849,149203.7732
2010-01-04 09:50:00,26.95,26.96,26.84,26.84,48483.61902829901,14.8794,14.8849,14.8187,14.8187,48483.619
2010-01-04 09:55:00,26.86,26.87,26.75,26.77,33370.524393954765,14.8297,14.8353,14.769,14.78,33370.5244
2010-01-04 10:00:00,26.78,26.92,26.68,26.87,81752.71325692261,14.7856,14.8629,14.7304,14.8353,81752.7133
2010-01-04 10:05:00,26.87,26.94,26.84,26.92,39354.90414849376,14.8353,14.8739,14.8187,14.8629,39354.9041
2010-01-04 10:10:00,26.91,26.91,26.82,26.83,33877.67522061061,14.8573,14.8573,14.8077,14.8132,33877.6752
2010-01-04 10:15:00,26.83,26.84,26.7,26.71,31037.630591337864,14.8132,14.8187,14.7414,14.7469,31037.6306
2010-01-04 10:20:00,26.71,26.79,26.7,26.76,35399.12770057815,14.7469,14.7911,14.7414,14.7745,35399.1277
2010-01-04 10:25:00,26.76,26.87,26.75,26.87,47165.02687899381,14.7745,14.8353,14.769,14.8353,47165.0269
2010-01-04 10:30:00,26.87,26.92,26.86,26.87,55279.440105487374,14.8353,14.8629,14.8297,14.8353,55279.4401
2010-01-04 10:35:00,26.88,26.92,26.87,26.91,31240.490922000205,14.8408,14.8629,14.8353,14.8573,31240.4909
2010-01-04 10:40:00,26.9,26.92,26.87,26.92,48686.47935896136,14.8518,14.8629,14.8353,14.8629,48686.4794
2010-01-04 10:45:00,26.93,26.96,26.9,26.95,37833.45166852622,14.8684,14.8849,14.8518,14.8794,37833.4517
2010-01-04 10:50:00,26.95,27.0,26.87,26.87,178821.3814788518,14.8794,14.907,14.8353,14.8353,178821.3815
2010-01-04 10:55:00,26.88,26.92,26.81,26.82,30327.61943401968,14.8408,14.8629,14.8021,14.8077,30327.6194
2010-01-04 11:00:00,26.82,26.88,26.82,26.87,18967.440916928696,14.8077,14.8408,14.8077,14.8353,18967.4409
2010-01-04 11:05:00,26.88,26.91,26.84,26.88,43513.540927071714,14.8408,14.8573,14.8187,14.8408,43513.5409
2010-01-04 11:10:00,26.88,26.88,26.81,26.84,29820.46860736383,14.8408,14.8408,14.8021,14.8187,29820.4686
2010-01-04 11:15:00,26.84,26.85,26.82,26.83,26676.13348209757,14.8187,14.8242,14.8077,14.8132,26676.1335
2010-01-04 11:20:00,26.84,26.94,26.82,26.93,33167.664063292425,14.8187,14.8739,14.8077,14.8684,33167.6641
2010-01-04 11:25:00,26.94,26.94,26.82,26.86,34993.40703925347,14.8739,14.8739,14.8077,14.8297,34993.407
2010-01-04 11:30:00,26.87,26.91,26.84,26.88,33471.95455928593,14.8353,14.8573,14.8187,14.8408,33471.9546
2010-01-04 11:35:00,26.89,26.92,26.87,26.92,32964.803732630084,14.8463,14.8629,14.8353,14.8629,32964.8037
2010-01-04 11:40:00,26.92,26.93,26.9,26.91,36514.85951922102,14.8629,14.8684,14.8518,14.8573,36514.8595
2010-01-04 11:45:00,26.92,26.92,26.88,26.89,22010.34587686378,14.8629,14.8629,14.8408,14.8463,22010.3459
2010-01-04 11:50:00,26.88,26.92,26.87,26.92,31037.630591337864,14.8408,14.8629,14.8353,14.8629,31037.6306
2010-01-04 11:55:00,26.92,26.92,26.88,26.9,24748.960340805355,14.8629,14.8629,14.8408,14.8518,24748.9603
2010-01-04 12:00:00,26.9,26.91,26.87,26.87,22618.926868850795,14.8518,14.8573,14.8353,14.8353,22618.9269
2010-01-04 12:05:00,26.87,26.87,26.81,26.81,40267.77563647429,14.8353,14.8353,14.8021,14.8021,40267.7756
2010-01-04 12:10:00,26.81,26.83,26.8,26.8,18155.99959427934,14.8021,14.8132,14.7966,14.7966,18155.9996
2010-01-04 12:15:00,26.8,26.81,26.76,26.77,37427.73100720154,14.7966,14.8021,14.7745,14.78,37427.731
2010-01-04 12:20:00,26.76,26.78,26.74,26.74,46657.87605233797,14.7745,14.7856,14.7635,14.7635,46657.8761
2010-01-04 12:25:00,26.74,26.78,26.74,26.74,58626.63556141596,14.7635,14.7856,14.7635,14.7635,58626.6356
2010-01-04 12:30:00,26.74,26.75,26.73,26.74,13388.781823714373,14.7635,14.769,14.758,14.7635,13388.7818
2010-01-04 12:35:00,26.74,26.77,26.73,26.75,25458.97149812354,14.7635,14.78,14.758,14.769,25458.9715
2010-01-04 12:40:00,26.75,26.75,26.73,26.75,23734.658687493666,14.769,14.769,14.758,14.769,23734.6587
2010-01-04 12:45:00,26.73,26.75,26.71,26.71,40166.34547114312,14.758,14.769,14.7469,14.7469,40166.3455
2010-01-04 12:50:00,26.71,26.71,26.66,26.68,40267.77563647429,14.7469,14.7469,14.7193,14.7304,40267.7756
2010-01-04 12:55:00,26.69,26.7,26.67,26.7,19677.45207424688,14.7359,14.7414,14.7248,14.7414,19677.4521
2010-01-04 13:00:00,26.69,26.7,26.67,26.68,37427.73100720154,14.7359,14.7414,14.7248,14.7304,37427.731
2010-01-04 13:05:00,26.69,26.74,26.68,26.71,12678.770666396187,14.7359,14.7635,14.7304,14.7469,12678.7707
2010-01-04 13:10:00,26.72,26.73,26.71,26.72,18155.99959427934,14.7524,14.758,14.7469,14.7524,18155.9996
2010-01-04 13:15:00,26.71,26.72,26.69,26.71,29110.457450045644,14.7469,14.7524,14.7359,14.7469,29110.4575
2010-01-04 13:20:00,26.7,26.72,26.7,26.71,31747.64174865605,14.7414,14.7524,14.7414,14.7469,31747.6417
2010-01-04 13:25:00,26.72,26.73,26.69,26.7,30834.770260675527,14.7524,14.758,14.7359,14.7414,30834.7703
2010-01-04 13:30:00,26.7,26.71,26.69,26.7,10751.597525103964,14.7414,14.7469,14.7359,14.7414,10751.5975
2010-01-04 13:35:00,26.7,26.74,26.7,26.74,25256.111167461204,14.7414,14.7635,14.7414,14.7635,25256.1112
2010-01-04 13:40:00,26.74,26.74,26.71,26.72,22618.926868850795,14.7635,14.7635,14.7469,14.7524,22618.9269
2010-01-04 13:45:00,26.73,26.73,26.7,26.73,27386.14463941576,14.758,14.758,14.7414,14.758,27386.1446
2010-01-04 13:50:00,26.73,26.74,26.67,26.69,40166.34547114312,14.758,14.7635,14.7248,14.7359,40166.3455
2010-01-04 13:55:00,26.69,26.73,26.69,26.72,50005.07150826656,14.7359,14.758,14.7359,14.7524,50005.0715
2010-01-04 14:00:00,26.72,26.75,26.72,26.73,35399.12770057815,14.7524,14.769,14.7524,14.758,35399.1277
2010-01-04 14:05:00,26.73,26.74,26.7,26.71,24038.94918348717,14.758,14.7635,14.7414,14.7469,24038.9492
2010-01-04 14:10:00,26.71,26.71,26.7,26.7,15417.385130337763,14.7469,14.7469,14.7414,14.7414,15417.3851
2010-01-04 14:15:00,26.7,26.72,26.69,26.72,42194.948777766505,14.7414,14.7524,14.7359,14.7524,42194.9488
2010-01-04 14:20:00,26.72,26.73,26.69,26.69,37732.02150319505,14.7524,14.758,14.7359,14.7359,37732.0215
2010-01-04 14:25:00,26.69,26.72,26.69,26.7,62480.98184400041,14.7359,14.7524,14.7359,14.7414,62480.9818
2010-01-04 14:30:00,26.7,26.72,26.69,26.72,34486.256212597626,14.7414,14.7524,14.7359,14.7524,34486.2562
2010-01-04 14:35:00,26.72,26.73,26.69,26.72,27386.14463941576,14.7524,14.758,14.7359,14.7524,27386.1446
2010-01-04 14:40:00,26.71,26.75,26.7,26.73,38949.18348716908,14.7469,14.769,14.7414,14.758,38949.1835
2010-01-04 14:45:00,26.74,26.77,26.69,26.69,102343.03681915002,14.7635,14.78,14.7359,14.7359,102343.0368
2010-01-04 14:50:00,26.69,26.72,26.66,26.71,61872.40085201339,14.7359,14.7524,14.7193,14.7469,61872.4009
2010-01-04 14:55:00,26.71,26.72,26.7,26.7,35804.84836190283,14.7469,14.7524,14.7414,14.7414,35804.8484
2010-01-04 15:00:00,26.7,26.73,26.68,26.69,46962.16654833147,14.7414,14.758,14.7304,14.7359,46962.1665
2010-01-04 15:05:00,26.69,26.73,26.68,26.71,54467.99878283802,14.7359,14.758,14.7304,14.7469,54467.9988
2010-01-04 15:10:00,26.71,26.73,26.71,26.73,23227.507860837813,14.7469,14.758,14.7469,14.758,23227.5079
2010-01-04 15:15:00,26.72,26.72,26.7,26.71,61973.83101734456,14.7524,14.7524,14.7414,14.7469,61973.831
2010-01-04 15:20:00,26.7,26.72,26.7,26.7,38746.32315650675,14.7414,14.7524,14.7414,14.7414,38746.3232
2010-01-04 15:25:00,26.7,26.74,26.7,26.71,71102.54589714982,14.7414,14.7635,14.7414,14.7469,71102.5459
2010-01-04 15:30:00,26.71,26.73,26.7,26.71,61365.25002535754,14.7469,14.758,14.7414,14.7469,61365.25
2010-01-04 15:35:00,26.71,26.74,26.69,26.71,81549.85292626027,14.7469,14.7635,14.7359,14.7469,81549.8529
2010-01-04 15:40:00,26.71,26.74,26.7,26.74,100618.72400852012,14.7469,14.7635,14.7414,14.7635,100618.724
2010-01-04 15:45:00,26.74,26.78,26.73,26.77,114007.50583223451,14.7635,14.7856,14.758,14.78,114007.5058
2010-01-04 15:50:00,26.77,26.77,26.75,26.77,94431.4839233188,14.78,14.78,14.769,14.78,94431.4839
2010-01-04 15:55:00,26.76,26.8,26.76,26.79,269905.669946242,14.7745,14.7966,14.7745,14.7911,269905.6699
2010-01-05 09:30:00,26.94,26.94,26.72,26.72,51323.66365757176,14.8739,14.8739,14.7524,14.7524,51323.6637
2010-01-05 09:35:00,26.72,26.78,26.7,26.76,49700.78101227305,14.7524,14.7856,14.7414,14.7745,49700.781
2010-01-05 09:40:00,26.78,26.78,26.65,26.65,32761.943401967743,14.7856,14.7856,14.7138,14.7138,32761.9434
2010-01-05 09:45:00,26.64,26.74,26.63,26.64,42499.23927376002,14.7083,14.7635,14.7028,14.7083,42499.2393
2010-01-05 09:50:00,26.64,26.77,26.63,26.76,25661.83182878588,14.7083,14.78,14.7028,14.7745,25661.8318
2010-01-05 09:55:00,26.77,26.79,26.66,26.66,33066.233897961254,14.78,14.7911,14.7193,14.7193,33066.2339
2010-01-05 10:00:00,26.67,26.81,26.63,26.78,49092.20002028604,14.7248,14.8021,14.7028,14.7856,49092.2
2010-01-05 10:05:00,26.78,26.81,26.74,26.76,26270.412820772897,14.7856,14.8021,14.7635,14.7745,26270.4128
2010-01-05 10:10:00,26.77,26.82,26.74,26.81,34486.256212597626,14.78,14.8077,14.7635,14.8021,34486.2562
2010-01-05 10:15:00,26.81,26.82,26.78,26.79,27284.714474084594,14.8021,14.8077,14.7856,14.7911,27284.7145
2010-01-05 10:20:00,26.79,26.9,26.79,26.87,65625.31696926666,14.7911,14.8518,14.7911,14.8353,65625.317
2010-01-05 10:25:00,26.87,26.96,26.86,26.96,55685.16076681205,14.8353,14.8849,14.8297,14.8849,55685.1608
2010-01-05 10:30:00,26.96,27.05,26.93,26.98,70696.82523582513,14.8849,14.9346,14.8684,14.896,70696.8252
2010-01-05 10:35:00,26.97,27.06,26.97,27.05,30429.04959935085,14.8905,14.9402,14.8905,14.9346,30429.0496
2010-01-05 10:40:00,27.04,27.1,27.03,27.1,39862.05497514961,14.9291,14.9622,14.9236,14.9622,39862.055
2010-01-05 10:45:00,27.09,27.11,27.03,27.06,81549.85292626027,14.9567,14.9678,14.9236,14.9402,81549.8529
2010-01-05 10:50:00,27.05,27.06,27.04,27.05,22720.357034181965,14.9346,14.9402,14.9291,14.9346,22720.357
2010-01-05 10:55:00,27.06,27.09,27.05,27.09,71203.97606248099,14.9402,14.9567,14.9346,14.9567,71203.9761
2010-01-05 11:00:00,27.09,27.1,27.03,27.09,60452.378537377015,14.9567,14.9622,14.9236,14.9567,60452.3785
2010-01-05 11:05:00,27.09,27.1,27.09,27.1,23430.36819150015,14.9567,14.9622,14.9567,14.9622,23430.3682
2010-01-05 11:10:00,27.1,27.13,27.08,27.12,93011.46160868242,14.9622,14.9788,14.9512,14.9733,93011.4616
2010-01-05 11:15:00,27.13,27.19,27.12,27.18,77999.79713966933,14.9788,15.0119,14.9733,15.0064,77999.7971
2010-01-05 11:20:00,27.18,27.28,27.17,27.22,128714.87980525408,15.0064,15.0616,15.0009,15.0285,128714.8798
2010-01-05 11:25:00,27.23,27.27,27.18,27.19,50309.36200426007,15.034,15.0561,15.0064,15.0119,50309.362
2010-01-05 11:30:00,27.2,27.22,27.17,27.21,38746.32315650675,15.0175,15.0285,15.0009,15.023,38746.3232
2010-01-05 11:35:00,27.21,27.28,27.21,27.26,58119.48473476012,15.023,15.0616,15.023,15.0506,58119.4847
2010-01-05 11:40:00,27.27,27.29,27.26,27.28,29211.88761537681,15.0561,15.0671,15.0506,15.0616,29211.8876
2010-01-05 11:45:00,27.29,27.31,27.28,27.31,36514.85951922102,15.0671,15.0782,15.0616,15.0782,36514.8595
2010-01-05 11:50:00,27.31,27.42,27.27,27.29,133279.23724515672,15.0782,15.1389,15.0561,15.0671,133279.2372
2010-01-05 11:55:00,27.29,27.3,27.24,27.25,41992.08844710417,15.0671,15.0727,15.0395,15.0451,41992.0884
2010-01-05 12:00:00,27.25,27.3,27.24,27.3,28907.597119383303,15.0451,15.0727,15.0395,15.0727,28907.5971
2010-01-05 12:05:00,27.3,27.51,27.3,27.47,111370.3215336241,15.0727,15.1886,15.0727,15.1665,111370.3215
2010-01-05 12:10:00,27.47,27.51,27.45,27.51,34384.826047266455,15.1665,15.1886,15.1555,15.1886,34384.826
2010-01-05 12:15:00,27.5,27.55,27.46,27.55,50715.08266558475,15.1831,15.2107,15.161,15.2107,50715.0827
2010-01-05 12:20:00,27.55,27.62,27.54,27.6,140683.63931433207,15.2107,15.2493,15.2052,15.2383,140683.6393
2010-01-05 12:25:00,27.61,27.62,27.59,27.62,57206.61324677959,15.2438,15.2493,15.2328,15.2493,57206.6132
2010-01-05 12:30:00,27.62,27.72,27.61,27.71,113297.49467491632,15.2493,15.3046,15.2438,15.299,113297.4947
2010-01-05 12:35:00,27.69,27.88,27.68,27.84,107718.835581702,15.288,15.3929,15.2825,15.3708,107718.8356
2010-01-05 12:40:00,27.83,27.91,27.82,27.86,125874.83517598134,15.3653,15.4095,15.3598,15.3819,125874.8352
2010-01-05 12:45:00,27.86,27.88,27.75,27.86,89055.6851607668,15.3819,15.3929,15.3211,15.3819,89055.6852
2010-01-05 12:50:00,27.84,27.87,27.79,27.83,180951.4149508064,15.3708,15.3874,15.3432,15.3653,180951.415
2010-01-05 12:55:00,27.82,27.98,27.81,27.9,111370.3215336241,15.3598,15.4481,15.3542,15.4039,111370.3215
2010-01-05 13:00:00,27.88,27.89,27.76,27.79,61060.95952936403,15.3929,15.3984,15.3266,15.3432,61060.9595
2010-01-05 13:05:00,27.77,27.86,27.75,27.85,141799.37113297495,15.3322,15.3819,15.3211,15.3763,141799.3711
2010-01-05 13:10:00,27.86,28.0,27.84,27.85,116948.98062683844,15.3819,15.4591,15.3708,15.3763,116948.9806
2010-01-05 13:15:00,27.86,27.93,27.84,27.9,56496.602089461405,15.3819,15.4205,15.3708,15.4039,56496.6021
2010-01-05 13:20:00,27.9,27.93,27.87,27.88,48585.04919363018,15.4039,15.4205,15.3874,15.3929,48585.0492
2010-01-05 13:25:00,27.88,28.05,27.87,27.95,90475.70747540318,15.3929,15.4868,15.3874,15.4315,90475.7075
2010-01-05 13:30:00,27.97,27.99,27.9,27.92,50613.65250025358,15.4426,15.4536,15.4039,15.415,50613.6525
2010-01-05 13:35:00,27.91,27.94,27.9,27.93,34486.256212597626,15.4095,15.426,15.4039,15.4205,34486.2562
2010-01-05 13:40:00,27.93,28.04,27.92,27.99,94025.76326199411,15.4205,15.4812,15.415,15.4536,94025.7633
2010-01-05 13:45:00,27.99,28.02,27.97,27.98,47063.59671366264,15.4536,15.4702,15.4426,15.4481,47063.5967
2010-01-05 13:50:00,27.97,27.98,27.85,27.86,22213.20620752612,15.4426,15.4481,15.3763,15.3819,22213.2062
2010-01-05 13:55:00,27.86,27.87,27.85,27.85,21198.904554214423,15.3819,15.3874,15.3763,15.3763,21198.9046
2010-01-05 14:00:00,27.85,27.86,27.85,27.85,35399.12770057815,15.3763,15.3819,15.3763,15.3763,35399.1277
2010-01-05 14:05:00,27.85,27.86,27.85,27.85,34384.826047266455,15.3763,15.3819,15.3763,15.3763,34384.826
2010-01-05 14:10:00,27.85,27.87,27.84,27.85,84288.46739020184,15.3763,15.3874,15.3708,15.3763,84288.4674
2010-01-05 14:15:00,27.85,27.9,27.84,27.85,56192.3115934679,15.3763,15.4039,15.3708,15.3763,56192.3116
2010-01-05 14:20:00,27.85,27.87,27.81,27.87,67248.19961456537,15.3763,15.3874,15.3542,15.3874,67248.1996
2010-01-05 14:25:00,27.86,27.87,27.84,27.84,90069.98681407851,15.3819,15.3874,15.3708,15.3708,90069.9868
2010-01-05 14:30:00,27.84,27.85,27.83,27.83,33471.95455928593,15.3708,15.3763,15.3653,15.3653,33471.9546
2010-01-05 14:35:00,27.83,27.84,27.74,27.74,89157.11532609798,15.3653,15.3708,15.3156,15.3156,89157.1153
2010-01-05 14:40:00,27.74,27.75,27.72,27.74,48483.61902829901,15.3156,15.3211,15.3046,15.3156,48483.619
2010-01-05 14:45:00,27.75,27.79,27.73,27.79,44629.272745714574,15.3211,15.3432,15.3101,15.3432,44629.2727
2010-01-05 14:50:00,27.78,27.79,27.72,27.73,33573.3847246171,15.3377,15.3432,15.3046,15.3101,33573.3847
2010-01-05 14:55:00,27.73,27.76,27.71,27.75,72319.70788112385,15.3101,15.3266,15.299,15.3211,72319.7079
2010-01-05 15:00:00,27.73,27.74,27.72,27.72,35601.98803124049,15.3101,15.3156,15.3046,15.3046,35601.988
2010-01-05 15:05:00,27.72,27.78,27.71,27.74,55380.87027081855,15.3046,15.3377,15.299,15.3156,55380.8703
2010-01-05 15:10:00,27.74,27.75,27.73,27.75,23531.79835683132,15.3156,15.3211,15.3101,15.3211,23531.7984
2010-01-05 15:15:00,27.74,27.75,27.72,27.73,24038.94918348717,15.3156,15.3211,15.3046,15.3101,24038.9492
2010-01-05 15:20:00,27.72,27.74,27.71,27.74,42093.518612435335,15.3046,15.3156,15.299,15.3156,42093.5186
2010-01-05 15:25:00,27.74,27.77,27.74,27.75,53757.98762551983,15.3156,15.3322,15.3156,15.3211,53757.9876
2010-01-05 15:30:00,27.76,27.77,27.74,27.76,52337.965310883454,15.3266,15.3322,15.3156,15.3266,52337.9653
2010-01-05 15:35:00,27.76,27.77,27.72,27.75,73131.1492037732,15.3266,15.3322,15.3046,15.3211,73131.1492
2010-01-05 15:40:00,27.75,27.76,27.71,27.71,90374.27731007202,15.3211,15.3266,15.299,15.299,90374.2773
2010-01-05 15:45:00,27.71,27.73,27.7,27.71,89258.54549142915,15.299,15.3101,15.2935,15.299,89258.5455
2010-01-05 15:50:00,27.71,27.73,27.71,27.72,111066.0310376306,15.299,15.3101,15.299,15.3046,111066.031
2010-01-05 15:55:00,27.71,27.72,27.69,27.71,212293.33603813776,15.299,15.3046,15.288,15.299,212293.336
2010-01-06 09:30:00,27.26,27.46,27.26,27.28,132467.79592250736,15.0506,15.161,15.0506,15.0616,132467.7959
2010-01-06 09:35:00,27.26,27.41,27.24,27.31,121209.04757074754,15.0506,15.1334,15.0395,15.0782,121209.0476
2010-01-06 09:40:00,27.31,27.58,27.28,27.52,101328.73516583833,15.0782,15.2273,15.0616,15.1941,101328.7352
2010-01-06 09:45:00,27.53,27.91,27.52,27.86,176995.63850289077,15.1997,15.4095,15.1941,15.3819,176995.6385
2010-01-06 09:50:00,27.86,28.03,27.84,28.03,140886.49964499442,15.3819,15.4757,15.3708,15.4757,140886.4996
2010-01-06 09:55:00,28.04,28.05,27.86,27.97,80839.84176894209,15.4812,15.4868,15.3819,15.4426,80839.8418
2010-01-06 10:00:00,27.95,28.1,27.86,28.08,150522.36535145552,15.4315,15.5144,15.3819,15.5033,150522.3654
2010-01-06 10:05:00,28.08,28.21,27.98,28.17,275180.0385434628,15.5033,15.5751,15.4481,15.553,275180.0385
2010-01-06 10:10:00,28.17,28.17,28.0,28.09,123846.23186935794,15.553,15.553,15.4591,15.5088,123846.2319
2010-01-06 10:15:00,28.09,28.19,28.08,28.11,59945.22771072117,15.5088,15.564,15.5033,15.5199,59945.2277
2010-01-06 10:20:00,28.11,28.12,28.03,28.05,64509.5851506238,15.5199,15.5254,15.4757,15.4868,64509.5852
2010-01-06 10:25:00,28.05,28.05,27.99,28.03,140582.2091490009,15.4868,15.4868,15.4536,15.4757,140582.2091
2010-01-06 10:30:00,28.01,28.05,27.9,27.98,85099.9087128512,15.4647,15.4868,15.4039,15.4481,85099.9087
2010-01-06 10:35:00,27.99,28.0,27.89,27.9,47672.17770564966,15.4536,15.4591,15.3984,15.4039,47672.1777
2010-01-06 10:40:00,27.91,28.02,27.86,28.02,39963.48514048078,15.4095,15.4702,15.3819,15.4702,39963.4851
2010-01-06 10:45:00,28.01,28.01,27.96,27.96,32457.652905974235,15.4647,15.4647,15.4371,15.4371,32457.6529
2010-01-06 10:50:00,27.96,27.98,27.92,27.93,35703.41819657166,15.4371,15.4481,15.415,15.4205,35703.4182
2010-01-06 10:55:00,27.95,27.95,27.88,27.9,53453.69712952632,15.4315,15.4315,15.3929,15.4039,53453.6971
2010-01-06 11:00:00,27.9,28.02,27.9,27.95,111268.89136829293,15.4039,15.4702,15.4039,15.4315,111268.8914
2010-01-06 11:05:00,27.94,27.94,27.85,27.86,121919.05872806572,15.426,15.426,15.3763,15.3819,121919.0587
2010-01-06 11:10:00,27.86,27.88,27.85,27.86,48889.339689623695,15.3819,15.3929,15.3763,15.3819,48889.3397
2010-01-06 11:15:00,27.85,27.85,27.81,27.81,77594.07647834466,15.3763,15.3763,15.3542,15.3542,77594.0765
2010-01-06 11:20:00,27.81,27.86,27.8,27.81,63596.71366264327,15.3542,15.3819,15.3487,15.3542,63596.7137
2010-01-06 11:25:00,27.82,27.82,27.72,27.73,55380.87027081855,15.3598,15.3598,15.3046,15.3101,55380.8703
2010-01-06 11:30:00,27.72,27.78,27.67,27.75,66233.89796125368,15.3046,15.3377,15.2769,15.3211,66233.898
2010-01-06 11:35:00,27.75,27.84,27.74,27.79,55685.16076681205,15.3211,15.3708,15.3156,15.3432,55685.1608
2010-01-06 11:40:00,27.79,27.79,27.64,27.64,46962.16654833147,15.3432,15.3432,15.2604,15.2604,46962.1665
2010-01-06 11:45:00,27.63,27.66,27.6,27.65,94532.91408864997,15.2549,15.2714,15.2383,15.2659,94532.9141
2010-01-06 11:50:00,27.64,27.66,27.6,27.6,84795.61821685769,15.2604,15.2714,15.2383,15.2383,84795.6182
2010-01-06 11:55:00,27.59,27.62,27.57,27.61,69378.23308651993,15.2328,15.2493,15.2217,15.2438,69378.2331
2010-01-06 12:00:00,27.6,27.73,27.6,27.71,159752.51039659194,15.2383,15.3101,15.2383,15.299,159752.5104
2010-01-06 12:05:00,27.73,27.73,27.6,27.64,54569.42894816919,15.3101,15.3101,15.2383,15.2604,54569.4289
2010-01-06 12:10:00,27.64,27.7,27.61,27.66,56699.46242012375,15.2604,15.2935,15.2438,15.2714,56699.4624
2010-01-06 12:15:00,27.66,27.68,27.64,27.65,113906.07566690334,15.2714,15.2825,15.2604,15.2659,113906.0757
2010-01-06 12:20:00,27.65,27.75,27.64,27.74,93315.75210467594,15.2659,15.3211,15.2604,15.3156,93315.7521
2010-01-06 12:25:00,27.74,27.8,27.74,27.76,57003.75291611726,15.3156,15.3487,15.3156,15.3266,57003.7529
2010-01-06 12:30:00,27.75,27.8,27.75,27.8,53960.847956182166,15.3211,15.3487,15.3211,15.3487,53960.848
2010-01-06 12:35:00,27.8,27.86,27.79,27.84,59336.64671873416,15.3487,15.3819,15.3432,15.3708,59336.6467
2010-01-06 12:40:00,27.83,27.84,27.78,27.78,69276.80292118876,15.3653,15.3708,15.3377,15.3377,69276.8029
2010-01-06 12:45:00,27.78,27.78,27.74,27.74,15924.53595699361,15.3377,15.3377,15.3156,15.3156,15924.536
2010-01-06 12:50:00,27.74,27.75,27.73,27.74,37427.73100720154,15.3156,15.3211,15.3101,15.3156,37427.731
2010-01-06 12:55:00,27.74,27.76,27.73,27.75,20793.183892889745,15.3156,15.3266,15.3101,15.3211,20793.1839
2010-01-06 13:00:00,27.75,27.76,27.7,27.7,28096.15579673395,15.3211,15.3266,15.2935,15.2935,28096.1558
2010-01-06 13:05:00,27.7,27.7,27.63,27.68,38847.75332183792,15.2935,15.2935,15.2549,15.2825,38847.7533
2010-01-06 13:10:00,27.68,27.73,27.66,27.72,28603.306623389795,15.2825,15.3101,15.2714,15.3046,28603.3066
2010-01-06 13:15:00,27.73,27.73,27.69,27.7,22213.20620752612,15.3101,15.3101,15.288,15.2935,22213.2062
2010-01-06 13:20:00,27.7,27.73,27.69,27.72,22923.217364844302,15.2935,15.3101,15.288,15.3046,22923.2174
2010-01-06 13:25:00,27.73,27.74,27.7,27.7,50207.9318389289,15.3101,15.3156,15.2935,15.2935,50207.9318
2010-01-06 13:30:00,27.71,27.72,27.67,27.72,52845.116137539306,15.299,15.3046,15.2769,15.3046,52845.1161
2010-01-06 13:35:00,27.72,27.72,27.69,27.71,30226.189268688508,15.3046,15.3046,15.288,15.299,30226.1893
2010-01-06 13:40:00,27.71,27.75,27.69,27.69,33471.95455928593,15.299,15.3211,15.288,15.288,33471.9546
2010-01-06 13:45:00,27.69,27.73,27.69,27.72,31037.630591337864,15.288,15.3101,15.288,15.3046,31037.6306
2010-01-06 13:50:00,27.71,27.72,27.67,27.7,49903.64134293539,15.299,15.3046,15.2769,15.2935,49903.6413
2010-01-06 13:55:00,27.7,27.7,27.64,27.64,38036.31199918856,15.2935,15.2935,15.2604,15.2604,38036.312
2010-01-06 14:00:00,27.64,27.72,27.62,27.62,88142.81367278629,15.2604,15.3046,15.2493,15.2493,88142.8137
2010-01-06 14:05:00,27.62,27.68,27.62,27.66,65523.88680393549,15.2493,15.2825,15.2493,15.2714,65523.8868
2010-01-06 14:10:00,27.66,27.66,27.61,27.61,36920.580180545694,15.2714,15.2714,15.2438,15.2438,36920.5802
2010-01-06 14:15:00,27.62,27.68,27.61,27.67,45947.86489501978,15.2493,15.2825,15.2438,15.2769,45947.8649
2010-01-06 14:20:00,27.67,27.69,27.64,27.66,42093.518612435335,15.2769,15.288,15.2604,15.2714,42093.5186
2010-01-06 14:25:00,27.67,27.68,27.62,27.66,59438.07688406532,15.2769,15.2825,15.2493,15.2714,59438.0769
2010-01-06 14:30:00,27.66,27.68,27.64,27.65,46353.58555634446,15.2714,15.2825,15.2604,15.2659,46353.5856
2010-01-06 14:35:00,27.64,27.68,27.64,27.65,33471.95455928593,15.2604,15.2825,15.2604,15.2659,33471.9546
2010-01-06 14:40:00,27.65,27.67,27.63,27.63,23633.22852216249,15.2659,15.2769,15.2549,15.2549,23633.2285
2010-01-06 14:45:00,27.64,27.66,27.59,27.6,82361.29424890963,15.2604,15.2714,15.2328,15.2383,82361.2942
2010-01-06 14:50:00,27.59,27.61,27.56,27.56,25763.26199411705,15.2328,15.2438,15.2162,15.2162,25763.262
2010-01-06 14:55:00,27.57,27.59,27.54,27.57,65625.31696926666,15.2217,15.2328,15.2052,15.2217,65625.317
2010-01-06 15:00:00,27.58,27.61,27.52,27.53,70392.53473983162,15.2273,15.2438,15.1941,15.1997,70392.5347
2010-01-06 15:05:00,27.52,27.53,27.46,27.46,44527.8425803834,15.1941,15.1997,15.161,15.161,44527.8426
2010-01-06 15:10:00,27.46,27.48,27.45,27.45,64002.43432396795,15.161,15.172,15.1555,15.1555,64002.4343
2010-01-06 15:15:00,27.46,27.46,27.41,27.42,82969.87524089664,15.161,15.161,15.1334,15.1389,82969.8752
2010-01-06 15:20:00,27.42,27.44,27.37,27.44,68972.51242519525,15.1389,15.15,15.1113,15.15,68972.5124
2010-01-06 15:25:00,27.44,27.44,27.34,27.37,164621.1583324881,15.15,15.15,15.0948,15.1113,164621.1583
2010-01-06 15:30:00,27.38,27.46,27.37,27.46,66639.61862257836,15.1168,15.161,15.1113,15.161,66639.6186
2010-01-06 15:35:00,27.45,27.53,27.45,27.51,49700.78101227305,15.1555,15.1997,15.1555,15.1886,49700.781
2010-01-06 15:40:00,27.51,27.52,27.41,27.41,80028.40044629273,15.1886,15.1941,15.1334,15.1334,80028.4004
2010-01-06 15:45:00,27.41,27.42,27.38,27.38,89765.696318085,15.1334,15.1389,15.1168,15.1168,89765.6963
2010-01-06 15:50:00,27.39,27.45,27.38,27.44,105385.9417790851,15.1224,15.1555,15.1168,15.15,105385.9418
2010-01-06 15:55:00,27.45,27.45,27.42,27.44,171619.83974033876,15.1555,15.1555,15.1389,15.15,171619.8397
2010-01-07 09:30:00,27.28,27.31,27.19,27.19,114818.94715488386,15.0616,15.0782,15.0119,15.0119,114818.9472
2010-01-07 09:35:00,27.19,27.23,27.12,27.18,61770.970686682216,15.0119,15.034,14.9733,15.0064,61770.9707
2010-01-07 09:40:00,27.17,27.24,26.95,27.03,127903.43848260472,15.0009,15.0395,14.8794,14.9236,127903.4385
2010-01-07 09:45:00,27.02,27.02,26.59,26.64,204178.92281164412,14.9181,14.9181,14.6807,14.7083,204178.9228
2010-01-07 09:50:00,26.64,26.79,26.46,26.55,192717.31412922204,14.7083,14.7911,14.6089,14.6586,192717.3141
2010-01-07 09:55:00,26.56,26.65,26.55,26.61,133989.24840247488,14.6641,14.7138,14.6586,14.6917,133989.2484
2010-01-07 10:00:00,26.6,26.69,26.55,26.69,83274.16573689015,14.6862,14.7359,14.6586,14.7359,83274.1657
2010-01-07 10:05:00,26.67,26.7,26.59,26.67,50106.501673597726,14.7248,14.7414,14.6807,14.7248,50106.5017
2010-01-07 10:10:00,26.67,26.78,26.65,26.74,226493.55918450147,14.7248,14.7856,14.7138,14.7635,226493.5592
2010-01-07 10:15:00,26.75,26.77,26.72,26.75,51932.24464955878,14.769,14.78,14.7524,14.769,51932.2446
2010-01-07 10:20:00,26.75,26.78,26.73,26.77,37427.73100720154,14.769,14.7856,14.758,14.78,37427.731
2010-01-07 10:25:00,26.77,26.84,26.76,26.81,104473.07029110458,14.78,14.8187,14.7745,14.8021,104473.0703
2010-01-07 10:30:00,26.8,26.81,26.75,26.79,88954.25499543564,14.7966,14.8021,14.769,14.7911,88954.255
2010-01-07 10:35:00,26.79,26.8,26.64,26.66,206613.24677959224,14.7911,14.7966,14.7083,14.7193,206613.2468
2010-01-07 10:40:00,26.66,26.78,26.58,26.76,120194.74591743584,14.7193,14.7856,14.6751,14.7745,120194.7459
2010-01-07 10:45:00,26.76,26.79,26.69,26.72,45745.00456435744,14.7745,14.7911,14.7359,14.7524,45745.0046
2010-01-07 10:50:00,26.74,26.84,26.73,26.78,62988.132670656254,14.7635,14.8187,14.758,14.7856,62988.1327
2010-01-07 10:55:00,26.78,26.8,26.74,26.74,55482.30043614971,14.7856,14.7966,14.7635,14.7635,55482.3004
2010-01-07 11:00:00,26.75,26.82,26.74,26.78,98387.2603712344,14.769,14.8077,14.7635,14.7856,98387.2604
2010-01-07 11:05:00,26.78,26.8,26.76,26.79,53047.97646820165,14.7856,14.7966,14.7745,14.7911,53047.9765
2010-01-07 11:10:00,26.79,26.83,26.79,26.8,68871.08225986408,14.7911,14.8132,14.7911,14.7966,68871.0823
2010-01-07 11:15:00,26.8,26.8,26.75,26.79,36007.70869256517,14.7966,14.7966,14.769,14.7911,36007.7087
2010-01-07 11:20:00,26.79,26.81,26.78,26.79,67552.49011055888,14.7911,14.8021,14.7856,14.7911,67552.4901
2010-01-07 11:25:00,26.79,26.82,26.76,26.78,26676.13348209757,14.7911,14.8077,14.7745,14.7856,26676.1335
2010-01-07 11:30:00,26.79,26.85,26.79,26.83,41687.79795111066,14.7911,14.8242,14.7911,14.8132,41687.798
2010-01-07 11:35:00,26.83,26.91,26.83,26.89,102951.61781113704,14.8132,14.8573,14.8132,14.8463,102951.6178
2010-01-07 11:40:00,26.89,26.89,26.84,26.85,58626.63556141596,14.8463,14.8463,14.8187,14.8242,58626.6356
2010-01-07 11:45:00,26.84,26.91,26.84,26.89,93721.4727660006,14.8187,14.8573,14.8187,14.8463,93721.4728
2010-01-07 11:50:00,26.9,26.92,26.88,26.89,39456.33431382493,14.8518,14.8629,14.8408,14.8463,39456.3343
2010-01-07 11:55:00,26.88,26.92,26.88,26.91,121310.47773607873,14.8408,14.8629,14.8408,14.8573,121310.4777
2010-01-07 12:00:00,26.91,26.97,26.91,26.91,93518.61243533828,14.8573,14.8905,14.8573,14.8573,93518.6124
2010-01-07 12:05:00,26.91,26.91,26.87,26.88,23836.08885282483,14.8573,14.8573,14.8353,14.8408,23836.0889
2010-01-07 12:10:00,26.88,26.88,26.85,26.87,23430.36819150015,14.8408,14.8408,14.8242,14.8353,23430.3682
2010-01-07 12:15:00,26.87,26.94,26.86,26.93,39456.33431382493,14.8353,14.8739,14.8297,14.8684,39456.3343
2010-01-07 12:20:00,26.93,26.94,26.89,26.89,60858.0991987017,14.8684,14.8739,14.8463,14.8463,60858.0992
2010-01-07 12:25:00,26.9,26.9,26.84,26.86,35804.84836190283,14.8518,14.8518,14.8187,14.8297,35804.8484
2010-01-07 12:30:00,26.87,26.93,26.86,26.91,70088.24424383811,14.8353,14.8684,14.8297,14.8573,70088.2442
2010-01-07 12:35:00,26.91,26.92,26.82,26.86,58626.63556141596,14.8573,14.8629,14.8077,14.8297,58626.6356
2010-01-07 12:40:00,26.85,26.87,26.83,26.85,54163.70828684451,14.8242,14.8353,14.8132,14.8242,54163.7083
2010-01-07 12:45:00,26.86,26.88,26.84,26.85,50715.08266558475,14.8297,14.8408,14.8187,14.8242,50715.0827
2010-01-07 12:50:00,26.86,26.88,26.84,26.84,30834.770260675527,14.8297,14.8408,14.8187,14.8187,30834.7703
2010-01-07 12:55:00,26.84,26.84,26.77,26.77,34181.96571660412,14.8187,14.8187,14.78,14.78,34181.9657
2010-01-07 13:00:00,26.78,26.79,26.75,26.75,25661.83182878588,14.7856,14.7911,14.769,14.769,25661.8318
2010-01-07 13:05:00,26.75,26.75,26.65,26.65,39557.7644791561,14.769,14.769,14.7138,14.7138,39557.7645
2010-01-07 13:10:00,26.66,26.67,26.65,26.66,43006.39010041586,14.7193,14.7248,14.7138,14.7193,43006.3901
2010-01-07 13:15:00,26.66,26.69,26.65,26.69,59945.22771072117,14.7193,14.7359,14.7138,14.7359,59945.2277
2010-01-07 13:20:00,26.69,26.7,26.68,26.7,10650.167359772797,14.7359,14.7414,14.7304,14.7414,10650.1674
2010-01-07 13:25:00,26.7,26.75,26.69,26.74,23430.36819150015,14.7414,14.769,14.7359,14.7635,23430.3682
2010-01-07 13:30:00,26.74,26.77,26.72,26.77,53859.417790851,14.7635,14.78,14.7524,14.78,53859.4178
2010-01-07 13:35:00,26.77,26.77,26.7,26.7,36717.71984988335,14.78,14.78,14.7414,14.7414,36717.7198
2010-01-07 13:40:00,26.71,26.71,26.68,26.71,39050.61365250025,14.7469,14.7469,14.7304,14.7469,39050.6137
2010-01-07 13:45:00,26.7,26.75,26.7,26.74,25661.83182878588,14.7414,14.769,14.7414,14.7635,25661.8318
2010-01-07 13:50:00,26.75,26.76,26.71,26.73,61263.81986002637,14.769,14.7745,14.7469,14.758,61263.8199
2010-01-07 13:55:00,26.73,26.73,26.69,26.7,32254.79257531189,14.758,14.758,14.7359,14.7414,32254.7926
2010-01-07 14:00:00,26.7,26.71,26.64,26.64,323359.3670757684,14.7414,14.7469,14.7083,14.7083,323359.3671
2010-01-07 14:05:00,26.64,26.66,26.64,26.66,25053.250836798863,14.7083,14.7193,14.7083,14.7193,25053.2508
2010-01-07 14:10:00,26.66,26.66,26.62,26.63,36920.580180545694,14.7193,14.7193,14.6972,14.7028,36920.5802
2010-01-07 14:15:00,26.62,26.63,26.58,26.59,63190.9930013186,14.6972,14.7028,14.6751,14.6807,63190.993
2010-01-07 14:20:00,26.59,26.6,26.57,26.57,50106.501673597726,14.6807,14.6862,14.6696,14.6696,50106.5017
2010-01-07 14:25:00,26.58,26.59,26.56,26.58,49193.6301856172,14.6751,14.6807,14.6641,14.6751,49193.6302
2010-01-07 14:30:00,26.58,26.63,26.57,26.62,41586.36778577949,14.6751,14.7028,14.6696,14.6972,41586.3678
2010-01-07 14:35:00,26.62,26.63,26.6,26.61,69581.09341718227,14.6972,14.7028,14.6862,14.6917,69581.0934
2010-01-07 14:40:00,26.61,26.61,26.57,26.57,46150.72522568212,14.6917,14.6917,14.6696,14.6696,46150.7252
2010-01-07 14:45:00,26.57,26.58,26.57,26.58,49295.06035094837,14.6696,14.6751,14.6696,14.6751,49295.0604
2010-01-07 14:50:00,26.58,26.58,26.52,26.52,145045.13642357237,14.6751,14.6751,14.642,14.642,145045.1364
2010-01-07 14:55:00,26.53,26.53,26.47,26.49,89867.12648341617,14.6475,14.6475,14.6144,14.6255,89867.1265
2010-01-07 15:00:00,26.49,26.49,26.35,26.37,257429.75961050816,14.6255,14.6255,14.5482,14.5592,257429.7596
2010-01-07 15:05:00,26.36,26.37,26.29,26.31,184907.191398722,14.5537,14.5592,14.515,14.5261,184907.1914
2010-01-07 15:10:00,26.31,26.36,26.3,26.36,57612.33390810427,14.5261,14.5537,14.5206,14.5537,57612.3339
2010-01-07 15:15:00,26.36,26.36,26.33,26.33,58423.77523075363,14.5537,14.5537,14.5371,14.5371,58423.7752
2010-01-07 15:20:00,26.34,26.37,26.33,26.36,95445.78557663049,14.5426,14.5592,14.5371,14.5537,95445.7856
2010-01-07 15:25:00,26.37,26.37,26.35,26.36,34993.40703925347,14.5592,14.5592,14.5482,14.5537,34993.407
2010-01-07 15:30:00,26.36,26.39,26.35,26.38,88649.96449944214,14.5537,14.5702,14.5482,14.5647,88649.9645
2010-01-07 15:35:00,26.38,26.4,26.31,26.32,164418.29800182575,14.5647,14.5758,14.5261,14.5316,164418.298
2010-01-07 15:40:00,26.32,26.43,26.31,26.43,129424.89096257227,14.5316,14.5923,14.5261,14.5923,129424.891
2010-01-07 15:45:00,26.43,26.48,26.4,26.41,209351.8612435338,14.5923,14.6199,14.5758,14.5813,209351.8612
2010-01-07 15:50:00,26.41,26.42,26.35,26.39,175372.75585759204,14.5813,14.5868,14.5482,14.5702,175372.7559
2010-01-07 15:55:00,26.39,26.42,26.36,26.39,382594.5836291713,14.5702,14.5868,14.5537,14.5702,382594.5836
2010-01-08 09:30:00,26.38,26.41,26.09,26.36,100517.29384318896,14.5647,14.5813,14.4046,14.5537,100517.2938
2010-01-08 09:35:00,26.36,26.51,26.13,26.15,127700.5781519424,14.5537,14.6365,14.4267,14.4377,127700.5782
2010-01-08 09:40:00,26.15,26.22,26.1,26.1,89968.55664874734,14.4377,14.4764,14.4101,14.4101,89968.5566
2010-01-08 09:45:00,26.11,26.18,26.08,26.15,68059.64093721473,14.4157,14.4543,14.3991,14.4377,68059.6409
2010-01-08 09:50:00,26.15,26.16,26.08,26.14,101937.31615782532,14.4377,14.4433,14.3991,14.4322,101937.3162
2010-01-08 09:55:00,26.13,26.34,26.06,26.33,106805.96409372149,14.4267,14.5426,14.388,14.5371,106805.9641
2010-01-08 10:00:00,26.33,26.35,26.21,26.22,66842.47895324069,14.5371,14.5482,14.4709,14.4764,66842.479
2010-01-08 10:05:00,26.22,26.25,26.16,26.16,56699.46242012375,14.4764,14.4929,14.4433,14.4433,56699.4624
2010-01-08 10:10:00,26.16,26.17,26.05,26.06,55989.45126280556,14.4433,14.4488,14.3825,14.388,55989.4513
2010-01-08 10:15:00,26.07,26.08,25.99,26.01,96764.37772593569,14.3936,14.3991,14.3494,14.3604,96764.3777
2010-01-08 10:20:00,26.01,26.02,25.86,25.88,178314.23065219595,14.3604,14.366,14.2776,14.2887,178314.2307
2010-01-08 10:25:00,25.88,26.02,25.86,26.01,128004.8686479359,14.2887,14.366,14.2776,14.3604,128004.8686
2010-01-08 10:30:00,26.0,26.07,26.0,26.03,76275.48432903945,14.3549,14.3936,14.3549,14.3715,76275.4843
2010-01-08 10:35:00,26.03,26.08,25.96,25.97,75971.19383304595,14.3715,14.3991,14.3328,14.3384,75971.1938
2010-01-08 10:40:00,25.96,25.98,25.9,25.9,49396.49051627954,14.3328,14.3439,14.2997,14.2997,49396.4905
2010-01-08 10:45:00,25.91,25.95,25.9,25.95,48077.89836697434,14.3052,14.3273,14.2997,14.3273,48077.8984
2010-01-08 10:50:00,25.95,25.97,25.93,25.93,30327.61943401968,14.3273,14.3384,14.3163,14.3163,30327.6194
2010-01-08 10:55:00,25.94,26.09,25.94,26.08,47469.31737498733,14.3218,14.4046,14.3218,14.3991,47469.3174
2010-01-08 11:00:00,26.09,26.15,26.08,26.13,136626.43270108532,14.4046,14.4377,14.3991,14.4267,136626.4327
2010-01-08 11:05:00,26.13,26.18,26.12,26.17,35399.12770057815,14.4267,14.4543,14.4212,14.4488,35399.1277
2010-01-08 11:10:00,26.16,26.2,26.16,26.17,92910.03144335124,14.4433,14.4653,14.4433,14.4488,92910.0314
2010-01-08 11:15:00,26.17,26.26,26.17,26.26,67349.62977989654,14.4488,14.4985,14.4488,14.4985,67349.6298
2010-01-08 11:20:00,26.26,26.29,26.21,26.22,50715.08266558475,14.4985,14.515,14.4709,14.4764,50715.0827
2010-01-08 11:25:00,26.22,26.29,26.22,26.29,37529.16117253271,14.4764,14.515,14.4764,14.515,37529.1612
2010-01-08 11:30:00,26.29,26.34,26.28,26.33,97271.52855259154,14.515,14.5426,14.5095,14.5371,97271.5286
2010-01-08 11:35:00,26.34,26.38,26.33,26.37,101835.88599249416,14.5426,14.5647,14.5371,14.5592,101835.886
2010-01-08 11:40:00,26.37,26.38,26.36,26.37,23531.79835683132,14.5592,14.5647,14.5537,14.5592,23531.7984
2010-01-08 11:45:00,26.37,26.41,26.37,26.4,36920.580180545694,14.5592,14.5813,14.5592,14.5758,36920.5802
2010-01-08 11:50:00,26.41,26.44,26.39,26.43,57815.194238766606,14.5813,14.5979,14.5702,14.5923,57815.1942
2010-01-08 11:55:00,26.43,26.49,26.42,26.44,51830.81448422761,14.5923,14.6255,14.5868,14.5979,51830.8145
2010-01-08 12:00:00,26.44,26.45,26.35,26.36,55685.16076681205,14.5979,14.6034,14.5482,14.5537,55685.1608
2010-01-08 12:05:00,26.36,26.42,26.36,26.37,20996.04422355209,14.5537,14.5868,14.5537,14.5592,20996.0442
2010-01-08 12:10:00,26.37,26.4,26.36,26.36,45846.43472968861,14.5592,14.5758,14.5537,14.5537,45846.4347
2010-01-08 12:15:00,26.36,26.37,26.35,26.36,8621.564053149406,14.5537,14.5592,14.5482,14.5537,8621.5641
2010-01-08 12:20:00,26.36,26.46,26.36,26.45,21604.6252155391,14.5537,14.6089,14.5537,14.6034,21604.6252
2010-01-08 12:25:00,26.45,26.46,26.44,26.46,20590.323562227408,14.6034,14.6089,14.5979,14.6089,20590.3236
2010-01-08 12:30:00,26.46,26.49,26.46,26.49,18358.85992494168,14.6089,14.6255,14.6089,14.6255,18358.8599
2010-01-08 12:35:00,26.49,26.51,26.47,26.51,23937.519018156,14.6255,14.6365,14.6144,14.6365,23937.519
2010-01-08 12:40:00,26.52,26.59,26.52,26.59,25560.40166345471,14.642,14.6807,14.642,14.6807,25560.4017
2010-01-08 12:45:00,26.59,26.6,26.55,26.55,31849.07191398722,14.6807,14.6862,14.6586,14.6586,31849.0719
2010-01-08 12:50:00,26.56,26.56,26.48,26.49,19576.02190891571,14.6641,14.6641,14.6199,14.6255,19576.0219
2010-01-08 12:55:00,26.49,26.49,26.45,26.45,32559.08307130541,14.6255,14.6255,14.6034,14.6034,32559.0831
2010-01-08 13:00:00,26.45,26.5,26.44,26.5,17750.27893295466,14.6034,14.631,14.5979,14.631,17750.2789
2010-01-08 13:05:00,26.49,26.54,26.49,26.52,32356.22274064307,14.6255,14.6531,14.6255,14.642,32356.2227
2010-01-08 13:10:00,26.52,26.56,26.52,26.55,17344.558271629983,14.642,14.6641,14.642,14.6586,17344.5583
2010-01-08 13:15:00,26.55,26.55,26.49,26.51,29211.88761537681,14.6586,14.6586,14.6255,14.6365,29211.8876
2010-01-08 13:20:00,26.5,26.52,26.49,26.52,22618.926868850795,14.631,14.642,14.6255,14.642,22618.9269
2010-01-08 13:25:00,26.51,26.62,26.51,26.62,104574.50045643577,14.6365,14.6972,14.6365,14.6972,104574.5005
2010-01-08 13:30:00,26.62,26.62,26.57,26.61,70595.39507049396,14.6972,14.6972,14.6696,14.6917,70595.3951
2010-01-08 13:35:00,26.61,26.62,26.6,26.62,30530.47976468201,14.6917,14.6972,14.6862,14.6972,30530.4798
2010-01-08 13:40:00,26.61,26.65,26.6,26.62,116746.12029617609,14.6917,14.7138,14.6862,14.6972,116746.1203
2010-01-08 13:45:00,26.62,26.64,26.62,26.62,27386.14463941576,14.6972,14.7083,14.6972,14.6972,27386.1446
2010-01-08 13:50:00,26.63,26.63,26.62,26.62,25763.26199411705,14.7028,14.7028,14.6972,14.6972,25763.262
2010-01-08 13:55:00,26.62,26.63,26.62,26.62,15518.815295668932,14.6972,14.7028,14.6972,14.6972,15518.8153
2010-01-08 14:00:00,26.62,26.63,26.62,26.62,18866.010751597525,14.6972,14.7028,14.6972,14.6972,18866.0108
2010-01-08 14:05:00,26.62,26.63,26.62,26.62,16228.826452987118,14.6972,14.7028,14.6972,14.6972,16228.8265
2010-01-08 14:10:00,26.62,26.63,26.56,26.58,78405.51780099401,14.6972,14.7028,14.6641,14.6751,78405.5178
2010-01-08 14:15:00,26.58,26.62,26.57,26.61,201846.0290090273,14.6751,14.6972,14.6696,14.6917,201846.029
2010-01-08 14:20:00,26.6,26.62,26.56,26.56,19880.31240490922,14.6862,14.6972,14.6641,14.6641,19880.3124
2010-01-08 14:25:00,26.56,26.58,26.54,26.56,22010.34587686378,14.6641,14.6751,14.6531,14.6641,22010.3459
2010-01-08 14:30:00,26.56,26.58,26.56,26.56,24140.37934881834,14.6641,14.6751,14.6641,14.6641,24140.3793
2010-01-08 14:35:00,26.56,26.57,26.55,26.56,26980.423978091083,14.6641,14.6696,14.6586,14.6641,26980.424
2010-01-08 14:40:00,26.56,26.6,26.55,26.55,30936.200426006693,14.6641,14.6862,14.6586,14.6586,30936.2004
2010-01-08 14:45:00,26.55,26.58,26.55,26.55,35196.26736991581,14.6586,14.6751,14.6586,14.6586,35196.2674
2010-01-08 14:50:00,26.55,26.56,26.51,26.51,19981.74257024039,14.6586,14.6641,14.6365,14.6365,19981.7426
2010-01-08 14:55:00,26.5,26.51,26.46,26.47,19271.731412922203,14.631,14.6365,14.6089,14.6144,19271.7314
2010-01-08 15:00:00,26.47,26.47,26.43,26.46,74348.31118774724,14.6144,14.6144,14.5923,14.6089,74348.3112
2010-01-08 15:05:00,26.46,26.52,26.46,26.5,43919.26158839639,14.6089,14.642,14.6089,14.631,43919.2616
2010-01-08 15:10:00,26.5,26.5,26.48,26.48,13693.07231970788,14.631,14.631,14.6199,14.6199,13693.0723
2010-01-08 15:15:00,26.48,26.48,26.44,26.45,32457.652905974235,14.6199,14.6199,14.5979,14.6034,32457.6529
2010-01-08 15:20:00,26.45,26.5,26.44,26.48,28907.597119383303,14.6034,14.631,14.5979,14.6199,28907.5971
2010-01-08 15:25:00,26.48,26.48,26.45,26.46,40267.77563647429,14.6199,14.6199,14.6034,14.6089,40267.7756
2010-01-08 15:30:00,26.46,26.47,26.45,26.47,24951.820671467696,14.6089,14.6144,14.6034,14.6144,24951.8207
2010-01-08 15:35:00,26.46,26.57,26.46,26.57,52743.685972208135,14.6089,14.6696,14.6089,14.6696,52743.686
2010-01-08 15:40:00,26.58,26.62,26.57,26.59,83882.74672887717,14.6751,14.6972,14.6696,14.6807,83882.7467
2010-01-08 15:45:00,26.59,26.59,26.51,26.55,61466.68019068871,14.6807,14.6807,14.6365,14.6586,61466.6802
2010-01-08 15:50:00,26.55,26.61,26.53,26.54,82462.7244142408,14.6586,14.6917,14.6475,14.6531,82462.7244
2010-01-08 15:55:00,26.54,26.56,26.52,26.55,122020.48889339688,14.6531,14.6641,14.642,14.6586,122020.4889
2010-01-11 09:30:00,26.86,26.86,26.57,26.62,38746.32315650675,14.8297,14.8297,14.6696,14.6972,38746.3232
2010-01-11 09:35:00,26.66,26.71,26.63,26.68,26574.703316766405,14.7193,14.7469,14.7028,14.7304,26574.7033
2010-01-11 09:40:00,26.68,26.69,26.59,26.64,44020.69175372756,14.7304,14.7359,14.6807,14.7083,44020.6918
2010-01-11 09:45:00,26.64,26.76,26.63,26.75,40267.77563647429,14.7083,14.7745,14.7028,14.769,40267.7756
2010-01-11 09:50:00,26.74,26.77,26.67,26.7,56192.3115934679,14.7635,14.78,14.7248,14.7414,56192.3116
2010-01-11 09:55:00,26.7,26.71,26.65,26.67,51120.80332690942,14.7414,14.7469,14.7138,14.7248,51120.8033
2010-01-11 10:00:00,26.67,26.7,26.65,26.65,33877.67522061061,14.7248,14.7414,14.7138,14.7138,33877.6752
2010-01-11 10:05:00,26.64,26.64,26.51,26.52,50005.07150826656,14.7083,14.7083,14.6365,14.642,50005.0715
2010-01-11 10:10:00,26.52,26.57,26.52,26.55,52033.67481488995,14.642,14.6696,14.642,14.6586,52033.6748
2010-01-11 10:15:00,26.55,26.63,26.52,26.62,59336.64671873416,14.6586,14.7028,14.642,14.6972,59336.6467
2010-01-11 10:20:00,26.62,26.64,26.6,26.64,29719.03844203266,14.6972,14.7083,14.6862,14.7083,29719.0384
2010-01-11 10:25:00,26.65,26.67,26.63,26.65,27994.72563140278,14.7138,14.7248,14.7028,14.7138,27994.7256
2010-01-11 10:30:00,26.64,26.67,26.59,26.6,48787.909524292525,14.7083,14.7248,14.6807,14.6862,48787.9095
2010-01-11 10:35:00,26.58,26.58,26.44,26.44,54467.99878283802,14.6751,14.6751,14.5979,14.5979,54467.9988
2010-01-11 10:40:00,26.44,26.45,26.3,26.3,113196.06450958517,14.5979,14.6034,14.5206,14.5206,113196.0645
2010-01-11 10:45:00,26.31,26.36,26.3,26.35,78202.65747033167,14.5261,14.5537,14.5206,14.5482,78202.6575
2010-01-11 10:50:00,26.35,26.36,26.29,26.3,33370.524393954765,14.5482,14.5537,14.515,14.5206,33370.5244
2010-01-11 10:55:00,26.3,26.31,26.26,26.31,61263.81986002637,14.5206,14.5261,14.4985,14.5261,61263.8199
2010-01-11 11:00:00,26.3,26.34,26.29,26.33,30124.759103357337,14.5206,14.5426,14.515,14.5371,30124.7591
2010-01-11 11:05:00,26.33,26.34,26.19,26.2,57206.61324677959,14.5371,14.5426,14.4598,14.4653,57206.6132
2010-01-11 11:10:00,26.2,26.2,26.07,26.08,60350.948372045845,14.4653,14.4653,14.3936,14.3991,60350.9484
2010-01-11 11:15:00,26.09,26.18,26.08,26.16,18967.440916928696,14.4046,14.4543,14.3991,14.4433,18967.4409
2010-01-11 11:20:00,26.17,26.27,26.17,26.25,30631.909930013186,14.4488,14.504,14.4488,14.4929,30631.9099
2010-01-11 11:25:00,26.24,26.3,26.22,26.25,25661.83182878588,14.4874,14.5206,14.4764,14.4929,25661.8318
2010-01-11 11:30:00,26.25,26.29,26.19,26.19,25661.83182878588,14.4929,14.515,14.4598,14.4598,25661.8318
2010-01-11 11:35:00,26.19,26.2,26.16,26.18,48077.89836697434,14.4598,14.4653,14.4433,14.4543,48077.8984
2010-01-11 11:40:00,26.18,26.19,26.09,26.12,59336.64671873416,14.4543,14.4598,14.4046,14.4212,59336.6467
2010-01-11 11:45:00,26.12,26.27,26.02,26.03,60858.0991987017,14.4212,14.504,14.366,14.3715,60858.0992
2010-01-11 11:50:00,26.03,26.13,26.03,26.1,45745.00456435744,14.3715,14.4267,14.3715,14.4101,45745.0046
2010-01-11 11:55:00,26.1,26.17,26.07,26.15,40166.34547114312,14.4101,14.4488,14.3936,14.4377,40166.3455
2010-01-11 12:00:00,26.15,26.22,26.15,26.2,20286.033066233897,14.4377,14.4764,14.4377,14.4653,20286.0331
2010-01-11 12:05:00,26.21,26.22,26.21,26.22,9737.29587179227,14.4709,14.4764,14.4709,14.4764,9737.2959
2010-01-11 12:10:00,26.22,26.24,26.21,26.21,29009.02728471448,14.4764,14.4874,14.4709,14.4709,29009.0273
2010-01-11 12:15:00,26.21,26.22,26.19,26.2,27487.57480474693,14.4709,14.4764,14.4598,14.4653,27487.5748
2010-01-11 12:20:00,26.21,26.21,26.15,26.17,16330.256618318288,14.4709,14.4709,14.4377,14.4488,16330.2566
2010-01-11 12:25:00,26.18,26.21,26.16,26.16,10447.307029110458,14.4543,14.4709,14.4433,14.4433,10447.307
2010-01-11 12:30:00,26.16,26.19,26.15,26.15,19576.02190891571,14.4433,14.4598,14.4377,14.4377,19576.0219
2010-01-11 12:35:00,26.15,26.16,26.14,26.15,11563.038847753322,14.4377,14.4433,14.4322,14.4377,11563.0388
2010-01-11 12:40:00,26.16,26.17,26.14,26.15,10345.876863779287,14.4433,14.4488,14.4322,14.4377,10345.8769
2010-01-11 12:45:00,26.15,26.15,26.04,26.08,42397.809108428846,14.4377,14.4377,14.377,14.3991,42397.8091
2010-01-11 12:50:00,26.08,26.1,26.03,26.08,35297.69753524698,14.3991,14.4101,14.3715,14.3991,35297.6975
2010-01-11 12:55:00,26.08,26.09,26.06,26.07,20488.89339689624,14.3991,14.4046,14.388,14.3936,20488.8934
2010-01-11 13:00:00,26.08,26.09,26.05,26.07,31849.07191398722,14.3991,14.4046,14.3825,14.3936,31849.0719
2010-01-11 13:05:00,26.08,26.09,26.07,26.08,19677.45207424688,14.3991,14.4046,14.3936,14.3991,19677.4521
2010-01-11 13:10:00,26.09,26.1,26.05,26.05,26777.563647428746,14.4046,14.4101,14.3825,14.3825,26777.5636
2010-01-11 13:15:00,26.05,26.06,26.03,26.05,48889.339689623695,14.3825,14.388,14.3715,14.3825,48889.3397
2010-01-11 13:20:00,26.05,26.08,26.04,26.05,41282.07728978599,14.3825,14.3991,14.377,14.3825,41282.0773
2010-01-11 13:25:00,26.06,26.11,26.06,26.11,45034.993407039256,14.388,14.4157,14.388,14.4157,45034.9934
2010-01-11 13:30:00,26.11,26.12,26.09,26.09,27487.57480474693,14.4157,14.4212,14.4046,14.4046,27487.5748
2010-01-11 13:35:00,26.09,26.1,26.08,26.08,12577.340501065017,14.4046,14.4101,14.3991,14.3991,12577.3405
2010-01-11 13:40:00,26.08,26.08,26.05,26.06,38949.18348716908,14.3991,14.3991,14.3825,14.388,38949.1835
2010-01-11 13:45:00,26.06,26.07,26.02,26.03,86621.36119281875,14.388,14.3936,14.366,14.3715,86621.3612
2010-01-11 13:50:00,26.03,26.04,25.99,26.02,94127.19342732528,14.3715,14.377,14.3494,14.366,94127.1934
2010-01-11 13:55:00,26.02,26.12,26.02,26.1,42296.37894309768,14.366,14.4212,14.366,14.4101,42296.3789
2010-01-11 14:00:00,26.1,26.15,26.08,26.08,51019.37316157825,14.4101,14.4377,14.3991,14.3991,51019.3732
2010-01-11 14:05:00,26.08,26.08,25.99,26.03,39253.47398316259,14.3991,14.3991,14.3494,14.3715,39253.474
2010-01-11 14:10:00,26.03,26.06,26.01,26.01,48787.909524292525,14.3715,14.388,14.3604,14.3604,48787.9095
2010-01-11 14:15:00,26.02,26.04,26.0,26.03,27690.435135409272,14.366,14.377,14.3549,14.3715,27690.4351
2010-01-11 14:20:00,26.03,26.07,26.02,26.05,16533.116948980627,14.3715,14.3936,14.366,14.3825,16533.1169
2010-01-11 14:25:00,26.06,26.06,26.02,26.02,23531.79835683132,14.388,14.388,14.366,14.366,23531.7984
2010-01-11 14:30:00,26.02,26.03,26.0,26.02,26473.27315143524,14.366,14.3715,14.3549,14.366,26473.2732
2010-01-11 14:35:00,26.03,26.06,26.01,26.05,23328.938026168984,14.3715,14.388,14.3604,14.3825,23328.938
2010-01-11 14:40:00,26.06,26.07,26.04,26.04,33979.10538594178,14.388,14.3936,14.377,14.377,33979.1054
2010-01-11 14:45:00,26.05,26.07,26.03,26.04,32051.93224464956,14.3825,14.3936,14.3715,14.377,32051.9322
2010-01-11 14:50:00,26.05,26.07,26.04,26.06,26676.13348209757,14.3825,14.3936,14.377,14.388,26676.1335
2010-01-11 14:55:00,26.07,26.07,26.04,26.04,52946.54630287048,14.3936,14.3936,14.377,14.377,52946.5463
2010-01-11 15:00:00,26.04,26.1,26.04,26.06,108834.56740034488,14.377,14.4101,14.377,14.388,108834.5674
2010-01-11 15:05:00,26.06,26.07,26.04,26.04,85809.91987016938,14.388,14.3936,14.377,14.377,85809.9199
2010-01-11 15:10:00,26.04,26.05,26.03,26.03,38543.462825844406,14.377,14.3825,14.3715,14.3715,38543.4628
2010-01-11 15:15:00,26.04,26.09,26.03,26.07,250735.36869865097,14.377,14.4046,14.3715,14.3936,250735.3687
2010-01-11 15:20:00,26.07,26.08,26.03,26.03,102038.7463231565,14.3936,14.3991,14.3715,14.3715,102038.7463
2010-01-11 15:25:00,26.03,26.05,26.03,26.04,81346.99259559793,14.3715,14.3825,14.3715,14.377,81346.9926
2010-01-11 15:30:00,26.04,26.05,26.03,26.04,37123.44051120804,14.377,14.3825,14.3715,14.377,37123.4405
2010-01-11 15:35:00,26.04,26.09,26.04,26.08,343036.8191500152,14.377,14.4046,14.377,14.3991,343036.8192
2010-01-11 15:40:00,26.08,26.2,26.08,26.2,99807.28268587078,14.3991,14.4653,14.3991,14.4653,99807.2827
2010-01-11 15:45:00,26.2,26.2,26.14,26.16,126584.84633329952,14.4653,14.4653,14.4322,14.4433,126584.8463
2010-01-11 15:50:00,26.16,26.21,26.16,26.21,208236.12942489097,14.4433,14.4709,14.4433,14.4709,208236.1294
2010-01-11 15:55:00,26.21,26.25,26.21,26.22,270615.6811035602,14.4709,14.4929,14.4709,14.4764,270615.6811
2010-01-12 09:30:00,25.91,26.14,25.91,25.97,80434.12110761741,14.3052,14.4322,14.3052,14.3384,80434.1211
2010-01-12 09:35:00,25.97,26.2,25.95,26.16,131960.6450958515,14.3384,14.4653,14.3273,14.4433,131960.6451
2010-01-12 09:40:00,26.16,26.34,26.15,26.25,109240.28806166956,14.4433,14.5426,14.4377,14.4929,109240.2881
2010-01-12 09:45:00,26.26,26.47,26.14,26.47,155593.873618014,14.4985,14.6144,14.4322,14.6144,155593.8736
2010-01-12 09:50:00,26.47,26.51,26.3,26.46,113500.35500557866,14.6144,14.6365,14.5206,14.6089,113500.355
2010-01-12 09:55:00,26.45,26.53,26.43,26.51,70696.82523582513,14.6034,14.6475,14.5923,14.6365,70696.8252
2010-01-12 10:00:00,26.52,26.52,26.33,26.46,88649.96449944214,14.642,14.642,14.5371,14.6089,88649.9645
2010-01-12 10:05:00,26.47,26.59,26.4,26.58,64509.5851506238,14.6144,14.6807,14.5758,14.6751,64509.5852
2010-01-12 10:10:00,26.59,26.62,26.53,26.56,74044.02069175373,14.6807,14.6972,14.6475,14.6641,74044.0207
2010-01-12 10:15:00,26.55,26.62,26.51,26.61,59336.64671873416,14.6586,14.6972,14.6365,14.6917,59336.6467
2010-01-12 10:20:00,26.61,26.67,26.61,26.66,68465.3615985394,14.6917,14.7248,14.6917,14.7193,68465.3616
2010-01-12 10:25:00,26.67,26.86,26.67,26.84,149000.912871488,14.7248,14.8297,14.7248,14.8187,149000.9129
2010-01-12 10:30:00,26.85,26.98,26.83,26.96,126889.13682929304,14.8242,14.896,14.8132,14.8849,126889.1368
2010-01-12 10:35:00,26.95,26.98,26.89,26.96,93822.90293133176,14.8794,14.896,14.8463,14.8849,93822.9029
2010-01-12 10:40:00,26.96,27.02,26.94,27.01,53757.98762551983,14.8849,14.9181,14.8739,14.9126,53757.9876
2010-01-12 10:45:00,27.02,27.05,26.96,27.03,80535.55127294858,14.9181,14.9346,14.8849,14.9236,80535.5513
2010-01-12 10:50:00,27.02,27.13,27.02,27.1,121209.04757074754,14.9181,14.9788,14.9181,14.9622,121209.0476
2010-01-12 10:55:00,27.1,27.11,26.77,26.78,223957.80505122224,14.9622,14.9678,14.78,14.7856,223957.8051
2010-01-12 11:00:00,26.77,26.79,26.61,26.61,163505.42651384522,14.78,14.7911,14.6917,14.6917,163505.4265
2010-01-12 11:05:00,26.62,26.63,26.43,26.47,229232.17364844304,14.6972,14.7028,14.5923,14.6144,229232.1736
2010-01-12 11:10:00,26.48,26.54,26.47,26.52,133076.37691449438,14.6199,14.6531,14.6144,14.642,133076.3769
2010-01-12 11:15:00,26.52,26.57,26.51,26.52,160665.38188457247,14.642,14.6696,14.6365,14.642,160665.3819
2010-01-12 11:20:00,26.54,26.6,26.53,26.57,44832.13307637692,14.6531,14.6862,14.6475,14.6696,44832.1331
2010-01-12 11:25:00,26.56,26.66,26.53,26.6,49903.64134293539,14.6641,14.7193,14.6475,14.6862,49903.6413
2010-01-12 11:30:00,26.59,26.64,26.59,26.61,37022.010345876864,14.6807,14.7083,14.6807,14.6917,37022.0103
2010-01-12 11:35:00,26.61,26.61,26.51,26.54,56496.602089461405,14.6917,14.6917,14.6365,14.6531,56496.6021
2010-01-12 11:40:00,26.54,26.55,26.46,26.49,27690.435135409272,14.6531,14.6586,14.6089,14.6255,27690.4351
2010-01-12 11:45:00,26.5,26.55,26.47,26.55,20793.183892889745,14.631,14.6586,14.6144,14.6586,20793.1839
2010-01-12 11:50:00,26.55,26.57,26.53,26.55,19981.74257024039,14.6586,14.6696,14.6475,14.6586,19981.7426
2010-01-12 11:55:00,26.54,26.55,26.42,26.43,64915.30581194847,14.6531,14.6586,14.5868,14.5923,64915.3058
2010-01-12 12:00:00,26.42,26.43,26.32,26.33,57003.75291611726,14.5868,14.5923,14.5316,14.5371,57003.7529
2010-01-12 12:05:00,26.32,26.38,26.32,26.34,40369.20580180546,14.5316,14.5647,14.5316,14.5426,40369.2058
2010-01-12 12:10:00,26.35,26.35,26.31,26.33,33674.81488994827,14.5482,14.5482,14.5261,14.5371,33674.8149
2010-01-12 12:15:00,26.33,26.34,26.25,26.31,66842.47895324069,14.5371,14.5426,14.4929,14.5261,66842.479
2010-01-12 12:20:00,26.31,26.39,26.28,26.38,176285.62734557255,14.5261,14.5702,14.5095,14.5647,176285.6273
2010-01-12 12:25:00,26.37,26.44,26.37,26.43,50613.65250025358,14.5592,14.5979,14.5592,14.5923,50613.6525
2010-01-12 12:30:00,26.43,26.44,26.32,26.38,93721.4727660006,14.5923,14.5979,14.5316,14.5647,93721.4728
2010-01-12 12:35:00,26.39,26.47,26.38,26.44,27183.284308753424,14.5702,14.6144,14.5647,14.5979,27183.2843
2010-01-12 12:40:00,26.45,26.47,26.41,26.43,30631.909930013186,14.6034,14.6144,14.5813,14.5923,30631.9099
2010-01-12 12:45:00,26.42,26.45,26.41,26.42,33066.233897961254,14.5868,14.6034,14.5813,14.5868,33066.2339
2010-01-12 12:50:00,26.42,26.45,26.41,26.43,126990.5669946242,14.5868,14.6034,14.5813,14.5923,126990.567
2010-01-12 12:55:00,26.42,26.44,26.38,26.41,119890.45542144234,14.5868,14.5979,14.5647,14.5813,119890.4554
2010-01-12 13:00:00,26.41,26.45,26.4,26.43,82259.86408357846,14.5813,14.6034,14.5758,14.5923,82259.8641
2010-01-12 13:05:00,26.43,26.47,26.41,26.47,22618.926868850795,14.5923,14.6144,14.5813,14.6144,22618.9269
2010-01-12 13:10:00,26.46,26.46,26.4,26.42,352266.96419515164,14.6089,14.6089,14.5758,14.5868,352266.9642
2010-01-12 13:15:00,26.42,26.42,26.39,26.41,923318.795009636,14.5868,14.5868,14.5702,14.5813,923318.795
2010-01-12 13:20:00,26.42,26.42,26.38,26.38,50613.65250025358,14.5868,14.5868,14.5647,14.5647,50613.6525
2010-01-12 13:25:00,26.39,26.39,26.34,26.35,43209.2504310782,14.5702,14.5702,14.5426,14.5482,43209.2504
2010-01-12 13:30:00,26.35,26.42,26.35,26.42,95547.21574196166,14.5482,14.5868,14.5482,14.5868,95547.2157
2010-01-12 13:35:00,26.42,26.44,26.4,26.41,39659.19464448728,14.5868,14.5979,14.5758,14.5813,39659.1946
2010-01-12 13:40:00,26.42,26.44,26.4,26.42,52642.255806876965,14.5868,14.5979,14.5758,14.5868,52642.2558
2010-01-12 13:45:00,26.42,26.45,26.41,26.41,40267.77563647429,14.5868,14.6034,14.5813,14.5813,40267.7756
2010-01-12 13:50:00,26.41,26.43,26.39,26.42,32559.08307130541,14.5813,14.5923,14.5702,14.5868,32559.0831
2010-01-12 13:55:00,26.42,26.47,26.4,26.47,74754.03184907191,14.5868,14.6144,14.5758,14.6144,74754.0318
2010-01-12 14:00:00,26.46,26.49,26.42,26.47,64509.5851506238,14.6089,14.6255,14.5868,14.6144,64509.5852
2010-01-12 14:05:00,26.47,26.49,26.46,26.48,24951.820671467696,14.6144,14.6255,14.6089,14.6199,24951.8207
2010-01-12 14:10:00,26.47,26.47,26.4,26.4,44122.12191905873,14.6144,14.6144,14.5758,14.5758,44122.1219
2010-01-12 14:15:00,26.41,26.41,26.36,26.39,29516.17811137032,14.5813,14.5813,14.5537,14.5702,29516.1781
2010-01-12 14:20:00,26.39,26.39,26.36,26.36,33269.094228623595,14.5702,14.5702,14.5537,14.5537,33269.0942
2010-01-12 14:25:00,26.36,26.39,26.34,26.39,46353.58555634446,14.5537,14.5702,14.5426,14.5702,46353.5856
2010-01-12 14:30:00,26.4,26.41,26.36,26.36,36007.70869256517,14.5758,14.5813,14.5537,14.5537,36007.7087
2010-01-12 14:35:00,26.36,26.36,26.34,26.34,34384.826047266455,14.5537,14.5537,14.5426,14.5426,34384.826
2010-01-12 14:40:00,26.34,26.34,26.25,26.26,148392.33187950097,14.5426,14.5426,14.4929,14.4985,148392.3319
2010-01-12 14:45:00,26.26,26.33,26.25,26.3,48686.47935896136,14.4985,14.5371,14.4929,14.5206,48686.4794
2010-01-12 14:50:00,26.31,26.34,26.27,26.3,73029.71903844204,14.5261,14.5426,14.504,14.5206,73029.719
2010-01-12 14:55:00,26.3,26.34,26.29,26.29,81042.70209960442,14.5206,14.5426,14.515,14.515,81042.7021
2010-01-12 15:00:00,26.3,26.32,26.25,26.25,105081.6512830916,14.5206,14.5316,14.4929,14.4929,105081.6513
2010-01-12 15:05:00,26.25,26.31,26.23,26.31,78202.65747033167,14.4929,14.5261,14.4819,14.5261,78202.6575
2010-01-12 15:10:00,26.3,26.33,26.28,26.28,29110.457450045644,14.5206,14.5371,14.5095,14.5095,29110.4575
2010-01-12 15:15:00,26.28,26.3,26.25,26.3,31646.211583324883,14.5095,14.5206,14.4929,14.5206,31646.2116
2010-01-12 15:20:00,26.3,26.41,26.3,26.41,77086.92565168881,14.5206,14.5813,14.5206,14.5813,77086.9257
2010-01-12 15:25:00,26.41,26.44,26.38,26.41,54467.99878283802,14.5813,14.5979,14.5647,14.5813,54467.9988
2010-01-12 15:30:00,26.41,26.42,26.28,26.28,101633.02566183182,14.5813,14.5868,14.5095,14.5095,101633.0257
2010-01-12 15:35:00,26.28,26.29,26.2,26.2,77188.35581701998,14.5095,14.515,14.4653,14.4653,77188.3558
2010-01-12 15:40:00,26.21,26.24,26.21,26.23,100923.01450451365,14.4709,14.4874,14.4709,14.4819,100923.0145
2010-01-12 15:45:00,26.23,26.28,26.23,26.25,78101.2273050005,14.4819,14.5095,14.4819,14.4929,78101.2273
2010-01-12 15:50:00,26.26,26.3,26.25,26.28,104574.50045643577,14.4985,14.5206,14.4929,14.5095,104574.5005
2010-01-12 15:55:00,26.27,26.29,26.26,26.28,235926.56456030023,14.504,14.515,14.4985,14.5095,235926.5646
2010-01-13 09:30:00,26.3,26.42,26.22,26.22,93417.1822700071,14.5206,14.5868,14.4764,14.4764,93417.1823
2010-01-13 09:35:00,26.23,26.25,26.01,26.09,144436.55543158535,14.4819,14.4929,14.3604,14.4046,144436.5554
2010-01-13 09:40:00,26.1,26.3,26.05,26.27,32051.93224464956,14.4101,14.5206,14.3825,14.504,32051.9322
2010-01-13 09:45:00,26.28,26.39,26.12,26.36,73841.16036109139,14.5095,14.5702,14.4212,14.5537,73841.1604
2010-01-13 09:50:00,26.36,26.54,26.14,26.54,51019.37316157825,14.5537,14.6531,14.4322,14.6531,51019.3732
2010-01-13 09:55:00,26.53,26.64,26.24,26.61,52439.395476214624,14.6475,14.7083,14.4874,14.6917,52439.3955
2010-01-13 10:00:00,26.6,26.63,26.5,26.51,81752.71325692261,14.6862,14.7028,14.631,14.6365,81752.7133
2010-01-13 10:05:00,26.51,26.52,26.37,26.4,54772.28927883152,14.6365,14.642,14.5592,14.5758,54772.2893
2010-01-13 10:10:00,26.39,26.39,26.33,26.33,33674.81488994827,14.5702,14.5702,14.5371,14.5371,33674.8149
2010-01-13 10:15:00,26.33,26.33,26.14,26.23,51627.95415356527,14.5371,14.5371,14.4322,14.4819,51627.9542
2010-01-13 10:20:00,26.23,26.25,26.18,26.19,19778.88223957805,14.4819,14.4929,14.4543,14.4598,19778.8822
2010-01-13 10:25:00,26.19,26.22,26.16,26.17,31950.50207931839,14.4598,14.4764,14.4433,14.4488,31950.5021
2010-01-13 10:30:00,26.17,26.22,26.11,26.21,40369.20580180546,14.4488,14.4764,14.4157,14.4709,40369.2058
2010-01-13 10:35:00,26.2,26.34,26.18,26.31,44527.8425803834,14.4653,14.5426,14.4543,14.5261,44527.8426
2010-01-13 10:40:00,26.32,26.33,26.27,26.28,12273.050005071507,14.5316,14.5371,14.504,14.5095,12273.05
2010-01-13 10:45:00,26.28,26.29,26.23,26.27,24647.530175474185,14.5095,14.515,14.4819,14.504,24647.5302
2010-01-13 10:50:00,26.27,26.31,26.26,26.29,14707.373973019576,14.504,14.5261,14.4985,14.515,14707.374
2010-01-13 10:55:00,26.29,26.39,26.29,26.35,14910.234303681917,14.515,14.5702,14.515,14.5482,14910.2343
2010-01-13 11:00:00,26.35,26.4,26.31,26.34,13895.93265037022,14.5482,14.5758,14.5261,14.5426,13895.9327
2010-01-13 11:05:00,26.31,26.32,26.23,26.23,18155.99959427934,14.5261,14.5316,14.4819,14.4819,18155.9996
2010-01-13 11:10:00,26.23,26.24,26.18,26.2,59945.22771072117,14.4819,14.4874,14.4543,14.4653,59945.2277
2010-01-13 11:15:00,26.2,26.22,26.16,26.18,21503.19505020793,14.4653,14.4764,14.4433,14.4543,21503.1951
2010-01-13 11:20:00,26.18,26.24,26.16,26.22,43006.39010041586,14.4543,14.4874,14.4433,14.4764,43006.3901
2010-01-13 11:25:00,26.22,26.23,26.19,26.2,40470.63596713663,14.4764,14.4819,14.4598,14.4653,40470.636
2010-01-13 11:30:00,26.21,26.22,26.18,26.19,51830.81448422761,14.4709,14.4764,14.4543,14.4598,51830.8145
2010-01-13 11:35:00,26.19,26.22,26.18,26.18,32254.79257531189,14.4598,14.4764,14.4543,14.4543,32254.7926
2010-01-13 11:40:00,26.19,26.22,26.19,26.22,20590.323562227408,14.4598,14.4764,14.4598,14.4764,20590.3236
2010-01-13 11:45:00,26.22,26.26,26.2,26.23,28299.016127396288,14.4764,14.4985,14.4653,14.4819,28299.0161
2010-01-13 11:50:00,26.22,26.28,26.22,26.27,11258.748351759814,14.4764,14.5095,14.4764,14.504,11258.7484
2010-01-13 11:55:00,26.28,26.33,26.28,26.29,33877.67522061061,14.5095,14.5371,14.5095,14.515,33877.6752
2010-01-13 12:00:00,26.3,26.33,26.28,26.3,26878.99381275992,14.5206,14.5371,14.5095,14.5206,26878.9938
2010-01-13 12:05:00,26.31,26.42,26.31,26.42,45339.28390303276,14.5261,14.5868,14.5261,14.5868,45339.2839
2010-01-13 12:10:00,26.42,26.42,26.33,26.34,25256.111167461204,14.5868,14.5868,14.5371,14.5426,25256.1112
2010-01-13 12:15:00,26.35,26.39,26.35,26.38,11867.329343746833,14.5482,14.5702,14.5482,14.5647,11867.3293
2010-01-13 12:20:00,26.38,26.41,26.36,26.39,30733.34009534436,14.5647,14.5813,14.5537,14.5702,30733.3401
2010-01-13 12:25:00,26.39,26.44,26.38,26.4,31747.64174865605,14.5702,14.5979,14.5647,14.5758,31747.6417
2010-01-13 12:30:00,26.4,26.44,26.37,26.38,12577.340501065017,14.5758,14.5979,14.5592,14.5647,12577.3405
2010-01-13 12:35:00,26.39,26.46,26.38,26.41,37224.870676539205,14.5702,14.6089,14.5647,14.5813,37224.8707
2010-01-13 12:40:00,26.4,26.41,26.37,26.37,48179.32853230551,14.5758,14.5813,14.5592,14.5592,48179.3285
2010-01-13 12:45:00,26.37,26.38,26.32,26.33,20793.183892889745,14.5592,14.5647,14.5316,14.5371,20793.1839
2010-01-13 12:50:00,26.32,26.32,26.27,26.27,38847.75332183792,14.5316,14.5316,14.504,14.504,38847.7533
2010-01-13 12:55:00,26.28,26.29,26.22,26.22,23734.658687493666,14.5095,14.515,14.4764,14.4764,23734.6587
2010-01-13 13:00:00,26.23,26.23,26.13,26.15,28603.306623389795,14.4819,14.4819,14.4267,14.4377,28603.3066
2010-01-13 13:05:00,26.15,26.19,26.15,26.18,10345.876863779287,14.4377,14.4598,14.4377,14.4543,10345.8769
2010-01-13 13:10:00,26.19,26.24,26.19,26.24,19373.161578253374,14.4598,14.4874,14.4598,14.4874,19373.1616
2010-01-13 13:15:00,26.24,26.25,26.22,26.23,27893.29546607161,14.4874,14.4929,14.4764,14.4819,27893.2955
2010-01-13 13:20:00,26.23,26.24,26.19,26.23,86925.65168881226,14.4819,14.4874,14.4598,14.4819,86925.6517
2010-01-13 13:25:00,26.22,26.24,26.22,26.23,18663.150420935188,14.4764,14.4874,14.4764,14.4819,18663.1504
2010-01-13 13:30:00,26.24,26.26,26.23,26.25,13287.351658383202,14.4874,14.4985,14.4819,14.4929,13287.3517
2010-01-13 13:35:00,26.25,26.25,26.22,26.23,62379.55167866924,14.4929,14.4929,14.4764,14.4819,62379.5517
2010-01-13 13:40:00,26.23,26.23,26.2,26.2,39456.33431382493,14.4819,14.4819,14.4653,14.4653,39456.3343
2010-01-13 13:45:00,26.2,26.21,26.15,26.16,23430.36819150015,14.4653,14.4709,14.4377,14.4433,23430.3682
2010-01-13 13:50:00,26.15,26.17,26.11,26.13,43614.97109240288,14.4377,14.4488,14.4157,14.4267,43614.9711
2010-01-13 13:55:00,26.13,26.16,26.13,26.16,28197.58596206512,14.4267,14.4433,14.4267,14.4433,28197.586
2010-01-13 14:00:00,26.16,26.23,26.15,26.17,34790.54670859114,14.4433,14.4819,14.4377,14.4488,34790.5467
2010-01-13 14:05:00,26.18,26.2,26.15,26.2,49396.49051627954,14.4543,14.4653,14.4377,14.4653,49396.4905
2010-01-13 14:10:00,26.19,26.22,26.19,26.2,17750.27893295466,14.4598,14.4764,14.4598,14.4653,17750.2789
2010-01-13 14:15:00,26.2,26.22,26.17,26.18,22111.77604219495,14.4653,14.4764,14.4488,14.4543,22111.776
2010-01-13 14:20:00,26.18,26.2,26.16,26.19,24444.669844811848,14.4543,14.4653,14.4433,14.4598,24444.6698
2010-01-13 14:25:00,26.2,26.22,26.2,26.21,23734.658687493666,14.4653,14.4764,14.4653,14.4709,23734.6587
2010-01-13 14:30:00,26.21,26.23,26.2,26.21,44730.702911045744,14.4709,14.4819,14.4653,14.4709,44730.7029
2010-01-13 14:35:00,26.2,26.23,26.2,26.22,33471.95455928593,14.4653,14.4819,14.4653,14.4764,33471.9546
2010-01-13 14:40:00,26.22,26.22,26.2,26.2,69581.09341718227,14.4764,14.4764,14.4653,14.4653,69581.0934
2010-01-13 14:45:00,26.21,26.24,26.2,26.23,33370.524393954765,14.4709,14.4874,14.4653,14.4819,33370.5244
2010-01-13 14:50:00,26.22,26.24,26.2,26.23,62379.55167866924,14.4764,14.4874,14.4653,14.4819,62379.5517
2010-01-13 14:55:00,26.23,26.24,26.22,26.22,31646.211583324883,14.4819,14.4874,14.4764,14.4764,31646.2116
2010-01-13 15:00:00,26.23,26.25,26.22,26.22,60046.65787605234,14.4819,14.4929,14.4764,14.4764,60046.6579
2010-01-13 15:05:00,26.22,26.23,26.18,26.18,50512.22233492241,14.4764,14.4819,14.4543,14.4543,50512.2223
2010-01-13 15:10:00,26.19,26.2,26.16,26.17,66741.04878790953,14.4598,14.4653,14.4433,14.4488,66741.0488
2010-01-13 15:15:00,26.18,26.21,26.15,26.17,87635.66284613044,14.4543,14.4709,14.4377,14.4488,87635.6628
2010-01-13 15:20:00,26.17,26.25,26.16,26.24,58930.92605740947,14.4488,14.4929,14.4433,14.4874,58930.9261
2010-01-13 15:25:00,26.25,26.26,26.21,26.22,103357.3384724617,14.4929,14.4985,14.4709,14.4764,103357.3385
2010-01-13 15:30:00,26.21,26.34,26.21,26.34,69682.52358251344,14.4709,14.5426,14.4709,14.5426,69682.5236
2010-01-13 15:35:00,26.33,26.34,26.27,26.31,40977.78679379248,14.5371,14.5426,14.504,14.5261,40977.7868
2010-01-13 15:40:00,26.31,26.34,26.22,26.23,68871.08225986408,14.5261,14.5426,14.4764,14.4819,68871.0823
2010-01-13 15:45:00,26.23,26.25,26.2,26.22,106805.96409372149,14.4819,14.4929,14.4653,14.4764,106805.9641
2010-01-13 15:50:00,26.22,26.25,26.21,26.22,124049.09220002028,14.4764,14.4929,14.4709,14.4764,124049.0922
2010-01-13 15:55:00,26.21,26.28,26.21,26.25,130844.91327720865,14.4709,14.5095,14.4709,14.4929,130844.9133
2010-01-14 09:30:00,26.21,26.21,26.13,26.17,26777.563647428746,14.4709,14.4709,14.4267,14.4488,26777.5636
2010-01-14 09:35:00,26.19,26.22,26.03,26.03,24850.39050613653,14.4598,14.4764,14.3715,14.3715,24850.3905
2010-01-14 09:40:00,26.03,26.1,26.01,26.05,46860.7363830003,14.3715,14.4101,14.3604,14.3825,46860.7364
2010-01-14 09:45:00,26.05,26.06,25.96,26.05,46455.01572167563,14.3825,14.388,14.3328,14.3825,46455.0157
2010-01-14 09:50:00,26.03,26.06,26.0,26.0,28603.306623389795,14.3715,14.388,14.3549,14.3549,28603.3066
2010-01-14 09:55:00,26.01,26.02,25.93,25.95,39963.48514048078,14.3604,14.366,14.3163,14.3273,39963.4851
2010-01-14 10:00:00,25.94,26.03,25.89,26.02,80332.69094228624,14.3218,14.3715,14.2942,14.366,80332.6909
2010-01-14 10:05:00,26.03,26.2,26.01,26.13,67755.35044122122,14.3715,14.4653,14.3604,14.4267,67755.3504
2010-01-14 10:10:00,26.12,26.22,26.1,26.2,32457.652905974235,14.4212,14.4764,14.4101,14.4653,32457.6529
2010-01-14 10:15:00,26.21,26.21,26.1,26.1,36413.42935388985,14.4709,14.4709,14.4101,14.4101,36413.4294
2010-01-14 10:20:00,26.1,26.13,26.07,26.08,34384.826047266455,14.4101,14.4267,14.3936,14.3991,34384.826
2010-01-14 10:25:00,26.08,26.08,26.03,26.08,20387.463231565067,14.3991,14.3991,14.3715,14.3991,20387.4632
2010-01-14 10:30:00,26.08,26.15,26.08,26.14,8418.703722487067,14.3991,14.4377,14.3991,14.4322,8418.7037
2010-01-14 10:35:00,26.15,26.21,26.13,26.21,22213.20620752612,14.4377,14.4709,14.4267,14.4709,22213.2062
2010-01-14 10:40:00,26.21,26.22,26.02,26.02,31037.630591337864,14.4709,14.4764,14.366,14.366,31037.6306
2010-01-14 10:45:00,26.02,26.02,25.98,26.0,40369.20580180546,14.366,14.366,14.3439,14.3549,40369.2058
2010-01-14 10:50:00,25.99,26.03,25.98,25.98,44324.98224972107,14.3494,14.3715,14.3439,14.3439,44324.9822
2010-01-14 10:55:00,25.98,25.99,25.88,25.89,70291.10457450045,14.3439,14.3494,14.2887,14.2942,70291.1046
2010-01-14 11:00:00,25.9,25.95,25.88,25.93,73536.86986509788,14.2997,14.3273,14.2887,14.3163,73536.8699
2010-01-14 11:05:00,25.92,25.97,25.89,25.96,37630.59133786388,14.3108,14.3384,14.2942,14.3328,37630.5913
2010-01-14 11:10:00,25.97,26.0,25.9,26.0,26980.423978091083,14.3384,14.3549,14.2997,14.3549,26980.424
2010-01-14 11:15:00,25.99,26.0,25.93,25.95,15823.10579166244,14.3494,14.3549,14.3163,14.3273,15823.1058
2010-01-14 11:20:00,25.96,25.97,25.93,25.96,24343.23967948068,14.3328,14.3384,14.3163,14.3328,24343.2397
2010-01-14 11:25:00,25.96,25.97,25.91,25.92,23633.22852216249,14.3328,14.3384,14.3052,14.3108,23633.2285
2010-01-14 11:30:00,25.92,25.97,25.91,25.93,14707.373973019576,14.3108,14.3384,14.3052,14.3163,14707.374
2010-01-14 11:35:00,25.94,26.01,25.94,26.01,22111.77604219495,14.3218,14.3604,14.3218,14.3604,22111.776
2010-01-14 11:40:00,26.01,26.02,25.95,25.96,14707.373973019576,14.3604,14.366,14.3273,14.3328,14707.374
2010-01-14 11:45:00,25.96,25.97,25.94,25.95,27081.854143422253,14.3328,14.3384,14.3218,14.3273,27081.8541
2010-01-14 11:50:00,25.96,26.02,25.96,26.01,22416.066538188457,14.3328,14.366,14.3328,14.3604,22416.0665
2010-01-14 11:55:00,26.0,26.01,25.9,25.9,36514.85951922102,14.3549,14.3604,14.2997,14.2997,36514.8595
2010-01-14 12:00:00,25.91,25.95,25.9,25.95,17648.84876762349,14.3052,14.3273,14.2997,14.3273,17648.8488
2010-01-14 12:05:00,25.94,25.98,25.94,25.97,8824.424383811745,14.3218,14.3439,14.3218,14.3384,8824.4244
2010-01-14 12:10:00,25.98,25.98,25.95,25.96,8824.424383811745,14.3439,14.3439,14.3273,14.3328,8824.4244
2010-01-14 12:15:00,25.95,25.95,25.89,25.89,14808.804138350746,14.3273,14.3273,14.2942,14.2942,14808.8041
2010-01-14 12:20:00,25.89,25.92,25.88,25.91,50005.07150826656,14.2942,14.3108,14.2887,14.3052,50005.0715
2010-01-14 12:25:00,25.91,25.94,25.89,25.94,13388.781823714373,14.3052,14.3218,14.2942,14.3218,13388.7818
2010-01-14 12:30:00,25.94,25.98,25.94,25.97,27589.004970078106,14.3218,14.3439,14.3218,14.3384,27589.005
2010-01-14 12:35:00,25.96,25.98,25.96,25.97,22213.20620752612,14.3328,14.3439,14.3328,14.3384,22213.2062
2010-01-14 12:40:00,25.97,25.97,25.88,25.89,56090.88142813673,14.3384,14.3384,14.2887,14.2942,56090.8814
2010-01-14 12:45:00,25.88,25.91,25.88,25.89,27487.57480474693,14.2887,14.3052,14.2887,14.2942,27487.5748
2010-01-14 12:50:00,25.89,25.91,25.88,25.89,19373.161578253374,14.2942,14.3052,14.2887,14.2942,19373.1616
2010-01-14 12:55:00,25.9,25.91,25.88,25.9,5984.379754539,14.2997,14.3052,14.2887,14.2997,5984.3798
2010-01-14 13:00:00,25.9,25.93,25.89,25.89,12475.910335733848,14.2997,14.3163,14.2942,14.2942,12475.9103
2010-01-14 13:05:00,25.9,25.91,25.88,25.89,31443.35125266254,14.2997,14.3052,14.2887,14.2942,31443.3513
2010-01-14 13:10:00,25.9,25.92,25.84,25.84,76072.62399837712,14.2997,14.3108,14.2666,14.2666,76072.624
2010-01-14 13:15:00,25.84,25.84,25.78,25.79,42093.518612435335,14.2666,14.2666,14.2335,14.239,42093.5186
2010-01-14 13:20:00,25.79,25.8,25.75,25.78,37022.010345876864,14.239,14.2445,14.2169,14.2335,37022.0103
2010-01-14 13:25:00,25.77,25.79,25.75,25.78,20083.17273557156,14.2279,14.239,14.2169,14.2335,20083.1727
2010-01-14 13:30:00,25.77,25.9,25.76,25.89,38847.75332183792,14.2279,14.2997,14.2224,14.2942,38847.7533
2010-01-14 13:35:00,25.89,25.94,25.89,25.93,33269.094228623595,14.2942,14.3218,14.2942,14.3163,33269.0942
2010-01-14 13:40:00,25.94,25.97,25.89,25.89,71711.12688913682,14.3218,14.3384,14.2942,14.2942,71711.1269
2010-01-14 13:45:00,25.89,25.93,25.88,25.91,19677.45207424688,14.2942,14.3163,14.2887,14.3052,19677.4521
2010-01-14 13:50:00,25.91,25.91,25.87,25.88,17344.558271629983,14.3052,14.3052,14.2831,14.2887,17344.5583
2010-01-14 13:55:00,25.88,25.9,25.87,25.88,29313.31778070798,14.2887,14.2997,14.2831,14.2887,29313.3178
2010-01-14 14:00:00,25.88,25.89,25.85,25.85,12070.18967440917,14.2887,14.2942,14.2721,14.2721,12070.1897
2010-01-14 14:05:00,25.86,25.88,25.81,25.81,44223.5520843899,14.2776,14.2887,14.25,14.25,44223.5521
2010-01-14 14:10:00,25.81,25.84,25.76,25.78,49599.35084694188,14.25,14.2666,14.2224,14.2335,49599.3508
2010-01-14 14:15:00,25.79,25.79,25.75,25.75,49903.64134293539,14.239,14.239,14.2169,14.2169,49903.6413
2010-01-14 14:20:00,25.75,25.78,25.75,25.75,45339.28390303276,14.2169,14.2335,14.2169,14.2169,45339.2839
2010-01-14 14:25:00,25.75,25.76,25.73,25.73,25763.26199411705,14.2169,14.2224,14.2059,14.2059,25763.262
2010-01-14 14:30:00,25.73,25.75,25.72,25.73,33066.233897961254,14.2059,14.2169,14.2003,14.2059,33066.2339
2010-01-14 14:35:00,25.73,25.81,25.73,25.81,37529.16117253271,14.2059,14.25,14.2059,14.25,37529.1612
2010-01-14 14:40:00,25.81,25.86,25.8,25.8,48889.339689623695,14.25,14.2776,14.2445,14.2445,48889.3397
2010-01-14 14:45:00,25.8,25.81,25.78,25.8,29110.457450045644,14.2445,14.25,14.2335,14.2445,29110.4575
2010-01-14 14:50:00,25.8,25.88,25.79,25.87,54569.42894816919,14.2445,14.2887,14.239,14.2831,54569.4289
2010-01-14 14:55:00,25.88,25.9,25.85,25.85,35196.26736991581,14.2887,14.2997,14.2721,14.2721,35196.2674
2010-01-14 15:00:00,25.85,25.92,25.85,25.91,31544.781417993712,14.2721,14.3108,14.2721,14.3052,31544.7814
2010-01-14 15:05:00,25.92,25.92,25.84,25.86,47266.45704432498,14.3108,14.3108,14.2666,14.2776,47266.457
2010-01-14 15:10:00,25.86,25.91,25.82,25.89,64915.30581194847,14.2776,14.3052,14.2555,14.2942,64915.3058
2010-01-14 15:15:00,25.89,25.9,25.82,25.84,27893.29546607161,14.2942,14.2997,14.2555,14.2666,27893.2955
2010-01-14 15:20:00,25.84,25.88,25.82,25.82,48585.04919363018,14.2666,14.2887,14.2555,14.2555,48585.0492
2010-01-14 15:25:00,25.81,25.81,25.76,25.81,51526.5239882341,14.25,14.25,14.2224,14.25,51526.524
2010-01-14 15:30:00,25.8,25.85,25.79,25.85,65321.02647327315,14.2445,14.2721,14.239,14.2721,65321.0265
2010-01-14 15:35:00,25.84,25.86,25.81,25.85,68465.3615985394,14.2666,14.2776,14.25,14.2721,68465.3616
2010-01-14 15:40:00,25.85,25.9,25.85,25.88,70088.24424383811,14.2721,14.2997,14.2721,14.2887,70088.2442
2010-01-14 15:45:00,25.88,25.93,25.88,25.89,149102.34303681916,14.2887,14.3163,14.2887,14.2942,149102.343
2010-01-14 15:50:00,25.89,25.89,25.84,25.87,101531.59549650064,14.2942,14.2942,14.2666,14.2831,101531.5955
2010-01-14 15:55:00,25.87,25.88,25.82,25.84,190891.57115326097,14.2831,14.2887,14.2555,14.2666,190891.5712
2010-01-15 09:30:00,25.82,25.87,25.75,25.75,474287.45308854856,14.2555,14.2831,14.2169,14.2169,474287.4531
2010-01-15 09:35:00,25.77,26.02,25.74,26.0,141089.35997565676,14.2279,14.366,14.2114,14.3549,141089.36
2010-01-15 09:40:00,25.98,26.19,25.96,26.02,127193.42732528654,14.3439,14.4598,14.3328,14.366,127193.4273
2010-01-15 09:45:00,26.02,26.04,25.77,25.77,67958.21077188356,14.366,14.377,14.2279,14.2279,67958.2108
2010-01-15 09:50:00,25.77,25.83,25.73,25.76,65625.31696926666,14.2279,14.2611,14.2059,14.2224,65625.317
2010-01-15 09:55:00,25.76,25.79,25.65,25.69,53352.26696419515,14.2224,14.239,14.1617,14.1838,53352.267
2010-01-15 10:00:00,25.68,25.7,25.55,25.65,69986.81407850694,14.1782,14.1893,14.1065,14.1617,69986.8141
2010-01-15 10:05:00,25.65,25.66,25.52,25.52,33776.24505527944,14.1617,14.1672,14.0899,14.0899,33776.2451
2010-01-15 10:10:00,25.52,25.64,25.52,25.59,64509.5851506238,14.0899,14.1562,14.0899,14.1286,64509.5852
2010-01-15 10:15:00,25.58,25.66,25.53,25.61,30226.189268688508,14.123,14.1672,14.0954,14.1396,30226.1893
2010-01-15 10:20:00,25.61,25.8,25.61,25.75,75261.18267572776,14.1396,14.2445,14.1396,14.2169,75261.1827
2010-01-15 10:25:00,25.77,25.78,25.7,25.75,52540.825641545794,14.2279,14.2335,14.1893,14.2169,52540.8256
2010-01-15 10:30:00,25.74,25.85,25.74,25.78,54772.28927883152,14.2114,14.2721,14.2114,14.2335,54772.2893
2010-01-15 10:35:00,25.78,25.92,25.77,25.9,76478.34465970179,14.2335,14.3108,14.2279,14.2997,76478.3447
2010-01-15 10:40:00,25.9,25.9,25.76,25.83,147783.75088751395,14.2997,14.2997,14.2224,14.2611,147783.7509
2010-01-15 10:45:00,25.84,25.84,25.82,25.83,96054.36656861752,14.2666,14.2666,14.2555,14.2611,96054.3666
2010-01-15 10:50:00,25.83,25.85,25.81,25.85,72015.41738513033,14.2611,14.2721,14.25,14.2721,72015.4174
2010-01-15 10:55:00,25.85,25.85,25.74,25.83,30429.04959935085,14.2721,14.2721,14.2114,14.2611,30429.0496
2010-01-15 11:00:00,25.83,25.85,25.8,25.83,38137.742164519725,14.2611,14.2721,14.2445,14.2611,38137.7422
2010-01-15 11:05:00,25.83,25.85,25.8,25.83,37630.59133786388,14.2611,14.2721,14.2445,14.2611,37630.5913
2010-01-15 11:10:00,25.82,25.85,25.81,25.83,59438.07688406532,14.2555,14.2721,14.25,14.2611,59438.0769
2010-01-15 11:15:00,25.84,25.84,25.74,25.75,137235.0136930723,14.2666,14.2666,14.2114,14.2169,137235.0137
2010-01-15 11:20:00,25.76,25.76,25.72,25.73,33066.233897961254,14.2224,14.2224,14.2003,14.2059,33066.2339
2010-01-15 11:25:00,25.73,25.78,25.72,25.75,63596.71366264327,14.2059,14.2335,14.2003,14.2169,63596.7137
2010-01-15 11:30:00,25.75,25.77,25.73,25.76,19880.31240490922,14.2169,14.2279,14.2059,14.2224,19880.3124
2010-01-15 11:35:00,25.75,25.81,25.73,25.8,19981.74257024039,14.2169,14.25,14.2059,14.2445,19981.7426
2010-01-15 11:40:00,25.8,25.83,25.71,25.71,84085.60705953951,14.2445,14.2611,14.1948,14.1948,84085.6071
2010-01-15 11:45:00,25.7,25.7,25.67,25.69,23328.938026168984,14.1893,14.1893,14.1727,14.1838,23328.938
2010-01-15 11:50:00,25.69,25.69,25.65,25.65,19576.02190891571,14.1838,14.1838,14.1617,14.1617,19576.0219
2010-01-15 11:55:00,25.66,25.68,25.63,25.68,30631.909930013186,14.1672,14.1782,14.1506,14.1782,30631.9099
2010-01-15 12:00:00,25.68,25.71,25.66,25.7,79825.54011563039,14.1782,14.1948,14.1672,14.1893,79825.5401
2010-01-15 12:05:00,25.7,25.72,25.68,25.72,46962.16654833147,14.1893,14.2003,14.1782,14.2003,46962.1665
2010-01-15 12:10:00,25.72,25.74,25.65,25.65,34790.54670859114,14.2003,14.2114,14.1617,14.1617,34790.5467
2010-01-15 12:15:00,25.66,25.67,25.63,25.67,17547.41860229232,14.1672,14.1727,14.1506,14.1727,17547.4186
2010-01-15 12:20:00,25.67,25.67,25.64,25.66,17547.41860229232,14.1727,14.1727,14.1562,14.1672,17547.4186
2010-01-15 12:25:00,25.66,25.66,25.59,25.59,14200.223146363727,14.1672,14.1672,14.1286,14.1286,14200.2231
2010-01-15 12:30:00,25.6,25.66,25.59,25.63,30733.34009534436,14.1341,14.1672,14.1286,14.1506,30733.3401
2010-01-15 12:35:00,25.64,25.66,25.59,25.62,27081.854143422253,14.1562,14.1672,14.1286,14.1451,27081.8541
2010-01-15 12:40:00,25.63,25.65,25.57,25.57,35399.12770057815,14.1506,14.1617,14.1175,14.1175,35399.1277
2010-01-15 12:45:00,25.57,25.62,25.55,25.57,68363.93143320824,14.1175,14.1451,14.1065,14.1175,68363.9314
2010-01-15 12:50:00,25.58,25.58,25.48,25.52,80738.41160361092,14.123,14.123,14.0678,14.0899,80738.4116
2010-01-15 12:55:00,25.52,25.52,25.5,25.51,13084.491327720863,14.0899,14.0899,14.0789,14.0844,13084.4913
2010-01-15 13:00:00,25.52,25.52,25.51,25.52,16228.826452987118,14.0899,14.0899,14.0844,14.0899,16228.8265
2010-01-15 13:05:00,25.52,25.52,25.5,25.51,14910.234303681917,14.0899,14.0899,14.0789,14.0844,14910.2343
2010-01-15 13:10:00,25.51,25.52,25.51,25.52,8012.983061162389,14.0844,14.0899,14.0844,14.0899,8012.9831
2010-01-15 13:15:00,25.52,25.52,25.5,25.5,37833.45166852622,14.0899,14.0899,14.0789,14.0789,37833.4517
2010-01-15 13:20:00,25.51,25.51,25.39,25.41,124657.6731920073,14.0844,14.0844,14.0181,14.0292,124657.6732
2010-01-15 13:25:00,25.41,25.46,25.4,25.4,35703.41819657166,14.0292,14.0568,14.0237,14.0237,35703.4182
2010-01-15 13:30:00,25.41,25.41,25.38,25.38,36007.70869256517,14.0292,14.0292,14.0126,14.0126,36007.7087
2010-01-15 13:35:00,25.38,25.4,25.36,25.37,39253.47398316259,14.0126,14.0237,14.0016,14.0071,39253.474
2010-01-15 13:40:00,25.36,25.38,25.34,25.35,49599.35084694188,14.0016,14.0126,13.9905,13.996,49599.3508
2010-01-15 13:45:00,25.35,25.41,25.34,25.4,46252.155391013286,13.996,14.0292,13.9905,14.0237,46252.1554
2010-01-15 13:50:00,25.41,25.43,25.39,25.39,44426.41241505224,14.0292,14.0402,14.0181,14.0181,44426.4124
2010-01-15 13:55:00,25.39,25.39,25.34,25.39,52540.825641545794,14.0181,14.0181,13.9905,14.0181,52540.8256
2010-01-15 14:00:00,25.4,25.44,25.4,25.42,35804.84836190283,14.0237,14.0457,14.0237,14.0347,35804.8484
2010-01-15 14:05:00,25.42,25.49,25.4,25.49,45846.43472968861,14.0347,14.0733,14.0237,14.0733,45846.4347
2010-01-15 14:10:00,25.49,25.54,25.49,25.53,40267.77563647429,14.0733,14.1009,14.0733,14.0954,40267.7756
2010-01-15 14:15:00,25.53,25.55,25.49,25.54,51830.81448422761,14.0954,14.1065,14.0733,14.1009,51830.8145
2010-01-15 14:20:00,25.54,25.59,25.54,25.56,46860.7363830003,14.1009,14.1286,14.1009,14.112,46860.7364
2010-01-15 14:25:00,25.56,25.58,25.54,25.57,34790.54670859114,14.112,14.123,14.1009,14.1175,34790.5467
2010-01-15 14:30:00,25.56,25.59,25.55,25.59,34283.395881935285,14.112,14.1286,14.1065,14.1286,34283.3959
2010-01-15 14:35:00,25.58,25.61,25.56,25.58,36413.42935388985,14.123,14.1396,14.112,14.123,36413.4294
2010-01-15 14:40:00,25.58,25.6,25.57,25.59,40470.63596713663,14.123,14.1341,14.1175,14.1286,40470.636
2010-01-15 14:45:00,25.59,25.61,25.56,25.59,43614.97109240288,14.1286,14.1396,14.112,14.1286,43614.9711
2010-01-15 14:50:00,25.58,25.6,25.57,25.58,18561.720255604017,14.123,14.1341,14.1175,14.123,18561.7203
2010-01-15 14:55:00,25.58,25.66,25.57,25.65,59945.22771072117,14.123,14.1672,14.1175,14.1617,59945.2277
2010-01-15 15:00:00,25.65,25.72,25.65,25.72,56090.88142813673,14.1617,14.2003,14.1617,14.2003,56090.8814
2010-01-15 15:05:00,25.73,25.81,25.72,25.76,108327.416573689,14.2059,14.25,14.2003,14.2224,108327.4166
2010-01-15 15:10:00,25.75,25.77,25.74,25.74,28197.58596206512,14.2169,14.2279,14.2114,14.2114,28197.586
2010-01-15 15:15:00,25.74,25.74,25.68,25.73,31544.781417993712,14.2114,14.2114,14.1782,14.2059,31544.7814
2010-01-15 15:20:00,25.73,25.74,25.69,25.69,26980.423978091083,14.2059,14.2114,14.1838,14.1838,26980.424
2010-01-15 15:25:00,25.69,25.69,25.63,25.65,20793.183892889745,14.1838,14.1838,14.1506,14.1617,20793.1839
2010-01-15 15:30:00,25.66,25.72,25.65,25.68,45846.43472968861,14.1672,14.2003,14.1617,14.1782,45846.4347
2010-01-15 15:35:00,25.68,25.68,25.63,25.68,38239.172329850895,14.1782,14.1782,14.1506,14.1782,38239.1723
2010-01-15 15:40:00,25.67,25.69,25.65,25.68,104473.07029110458,14.1727,14.1838,14.1617,14.1782,104473.0703
2010-01-15 15:45:00,25.68,25.73,25.68,25.72,111776.04219494878,14.1782,14.2059,14.1782,14.2003,111776.0422
2010-01-15 15:50:00,25.72,25.73,25.68,25.71,119383.30459478647,14.2003,14.2059,14.1782,14.1948,119383.3046
2010-01-15 15:55:00,25.72,25.77,25.68,25.71,269905.669946242,14.2003,14.2279,14.1782,14.1948,269905.6699
2010-01-19 09:30:00,25.75,25.75,25.55,25.74,60046.65787605234,14.2169,14.2169,14.1065,14.2114,60046.6579
2010-01-19 09:35:00,25.73,25.81,25.71,25.73,38036.31199918856,14.2059,14.25,14.1948,14.2059,38036.312
2010-01-19 09:40:00,25.75,26.01,25.74,25.99,173039.86205497515,14.2169,14.3604,14.2114,14.3494,173039.8621
2010-01-19 09:45:00,25.98,26.33,25.97,26.23,147783.75088751395,14.3439,14.5371,14.3384,14.4819,147783.7509
2010-01-19 09:50:00,26.22,26.29,26.16,26.22,92605.74094735774,14.4764,14.515,14.4433,14.4764,92605.7409
2010-01-19 09:55:00,26.22,26.31,26.21,26.29,76884.06532102647,14.4764,14.5261,14.4709,14.515,76884.0653
2010-01-19 10:00:00,26.29,26.36,26.27,26.34,78506.94796632518,14.515,14.5537,14.504,14.5426,78506.948
2010-01-19 10:05:00,26.35,26.38,26.31,26.36,48686.47935896136,14.5482,14.5647,14.5261,14.5537,48686.4794
2010-01-19 10:10:00,26.35,26.36,26.32,26.36,44730.702911045744,14.5482,14.5537,14.5316,14.5537,44730.7029
2010-01-19 10:15:00,26.36,26.47,26.28,26.4,108327.416573689,14.5537,14.6144,14.5095,14.5758,108327.4166
2010-01-19 10:20:00,26.41,26.44,26.36,26.36,35906.278527234,14.5813,14.5979,14.5537,14.5537,35906.2785
2010-01-19 10:25:00,26.37,26.38,26.27,26.27,43513.540927071714,14.5592,14.5647,14.504,14.504,43513.5409
2010-01-19 10:30:00,26.27,26.38,26.24,26.35,52439.395476214624,14.504,14.5647,14.4874,14.5482,52439.3955
2010-01-19 10:35:00,26.35,26.37,26.33,26.36,34587.6863779288,14.5482,14.5592,14.5371,14.5537,34587.6864
2010-01-19 10:40:00,26.36,26.36,26.28,26.32,88852.82483010448,14.5537,14.5537,14.5095,14.5316,88852.8248
2010-01-19 10:45:00,26.32,26.35,26.29,26.33,50005.07150826656,14.5316,14.5482,14.515,14.5371,50005.0715
2010-01-19 10:50:00,26.32,26.33,26.26,26.27,25458.97149812354,14.5316,14.5371,14.4985,14.504,25458.9715
2010-01-19 10:55:00,26.26,26.27,26.19,26.22,50207.9318389289,14.4985,14.504,14.4598,14.4764,50207.9318
2010-01-19 11:00:00,26.22,26.22,26.15,26.16,30631.909930013186,14.4764,14.4764,14.4377,14.4433,30631.9099
2010-01-19 11:05:00,26.16,26.17,26.13,26.14,38543.462825844406,14.4433,14.4488,14.4267,14.4322,38543.4628
2010-01-19 11:10:00,26.15,26.15,26.1,26.12,33573.3847246171,14.4377,14.4377,14.4101,14.4212,33573.3847
2010-01-19 11:15:00,26.12,26.13,26.1,26.13,25560.40166345471,14.4212,14.4267,14.4101,14.4267,25560.4017
2010-01-19 11:20:00,26.13,26.15,26.11,26.13,23836.08885282483,14.4267,14.4377,14.4157,14.4267,23836.0889
2010-01-19 11:25:00,26.12,26.12,26.05,26.11,39456.33431382493,14.4212,14.4212,14.3825,14.4157,39456.3343
2010-01-19 11:30:00,26.12,26.13,26.09,26.13,23328.938026168984,14.4212,14.4267,14.4046,14.4267,23328.938
2010-01-19 11:35:00,26.13,26.18,26.12,26.13,53149.40663353281,14.4267,14.4543,14.4212,14.4267,53149.4066
2010-01-19 11:40:00,26.13,26.13,26.1,26.13,15620.245461000102,14.4267,14.4267,14.4101,14.4267,15620.2455
2010-01-19 11:45:00,26.14,26.18,26.09,26.12,39253.47398316259,14.4322,14.4543,14.4046,14.4212,39253.474
2010-01-19 11:50:00,26.11,26.13,26.09,26.1,13185.921493052034,14.4157,14.4267,14.4046,14.4101,13185.9215
2010-01-19 11:55:00,26.11,26.12,26.08,26.09,12475.910335733848,14.4157,14.4212,14.3991,14.4046,12475.9103
2010-01-19 12:00:00,26.1,26.17,26.1,26.15,29110.457450045644,14.4101,14.4488,14.4101,14.4377,29110.4575
2010-01-19 12:05:00,26.14,26.15,26.13,26.13,13794.502485039053,14.4322,14.4377,14.4267,14.4267,13794.5025
2010-01-19 12:10:00,26.14,26.14,26.11,26.11,26574.703316766405,14.4322,14.4322,14.4157,14.4157,26574.7033
2010-01-19 12:15:00,26.11,26.12,26.09,26.12,11461.608682422151,14.4157,14.4212,14.4046,14.4212,11461.6087
2010-01-19 12:20:00,26.13,26.18,26.13,26.16,32356.22274064307,14.4267,14.4543,14.4267,14.4433,32356.2227
2010-01-19 12:25:00,26.16,26.16,26.1,26.11,26574.703316766405,14.4433,14.4433,14.4101,14.4157,26574.7033
2010-01-19 12:30:00,26.11,26.15,26.11,26.15,20793.183892889745,14.4157,14.4377,14.4157,14.4377,20793.1839
2010-01-19 12:35:00,26.14,26.15,26.14,26.14,12374.480170402678,14.4322,14.4377,14.4322,14.4322,12374.4802
2010-01-19 12:40:00,26.15,26.16,26.14,26.15,13591.642154376712,14.4377,14.4433,14.4322,14.4377,13591.6422
2010-01-19 12:45:00,26.17,26.18,26.16,26.18,12171.61983974034,14.4488,14.4543,14.4433,14.4543,12171.6198
2010-01-19 12:50:00,26.18,26.21,26.17,26.2,20083.17273557156,14.4543,14.4709,14.4488,14.4653,20083.1727
2010-01-19 12:55:00,26.2,26.27,26.2,26.22,47165.02687899381,14.4653,14.504,14.4653,14.4764,47165.0269
2010-01-19 13:00:00,26.22,26.23,26.2,26.22,14808.804138350746,14.4764,14.4819,14.4653,14.4764,14808.8041
2010-01-19 13:05:00,26.23,26.24,26.17,26.17,18054.56942894817,14.4819,14.4874,14.4488,14.4488,18054.5694
2010-01-19 13:10:00,26.17,26.18,26.17,26.17,224464.9558778781,14.4488,14.4543,14.4488,14.4488,224464.9559
2010-01-19 13:15:00,26.18,26.19,26.15,26.16,66538.18845724719,14.4543,14.4598,14.4377,14.4433,66538.1885
2010-01-19 13:20:00,26.17,26.17,26.15,26.15,77898.36697433816,14.4488,14.4488,14.4377,14.4377,77898.367
2010-01-19 13:25:00,26.16,26.17,26.11,26.13,47672.17770564966,14.4433,14.4488,14.4157,14.4267,47672.1777
2010-01-19 13:30:00,26.13,26.2,26.12,26.17,50512.22233492241,14.4267,14.4653,14.4212,14.4488,50512.2223
2010-01-19 13:35:00,26.16,26.16,26.13,26.15,23633.22852216249,14.4433,14.4433,14.4267,14.4377,23633.2285
2010-01-19 13:40:00,26.15,26.15,26.14,26.15,20691.75372755857,14.4377,14.4377,14.4322,14.4377,20691.7537
2010-01-19 13:45:00,26.15,26.16,26.14,26.16,7810.122730500051,14.4377,14.4433,14.4322,14.4433,7810.1227
2010-01-19 13:50:00,26.15,26.18,26.13,26.13,25966.12232477939,14.4377,14.4543,14.4267,14.4267,25966.1223
2010-01-19 13:55:00,26.13,26.13,26.12,26.13,26371.842986104068,14.4267,14.4267,14.4212,14.4267,26371.843
2010-01-19 14:00:00,26.13,26.15,26.12,26.15,28501.87645805863,14.4267,14.4377,14.4212,14.4377,28501.8765
2010-01-19 14:05:00,26.15,26.22,26.14,26.22,24850.39050613653,14.4377,14.4764,14.4322,14.4764,24850.3905
2010-01-19 14:10:00,26.21,26.23,26.21,26.23,15721.67562633127,14.4709,14.4819,14.4709,14.4819,15721.6756
2010-01-19 14:15:00,26.22,26.23,26.18,26.2,33573.3847246171,14.4764,14.4819,14.4543,14.4653,33573.3847
2010-01-19 14:20:00,26.2,26.23,26.19,26.22,25154.68100213004,14.4653,14.4819,14.4598,14.4764,25154.681
2010-01-19 14:25:00,26.22,26.25,26.22,26.24,34080.53555127295,14.4764,14.4929,14.4764,14.4874,34080.5356
2010-01-19 14:30:00,26.23,26.25,26.21,26.22,39050.61365250025,14.4819,14.4929,14.4709,14.4764,39050.6137
2010-01-19 14:35:00,26.22,26.24,26.21,26.23,24038.94918348717,14.4764,14.4874,14.4709,14.4819,24038.9492
2010-01-19 14:40:00,26.24,26.24,26.22,26.22,23024.64753017548,14.4874,14.4874,14.4764,14.4764,23024.6475
2010-01-19 14:45:00,26.22,26.23,26.22,26.23,21706.05538087027,14.4764,14.4819,14.4764,14.4819,21706.0554
2010-01-19 14:50:00,26.22,26.25,26.21,26.24,39253.47398316259,14.4764,14.4929,14.4709,14.4874,39253.474
2010-01-19 14:55:00,26.25,26.27,26.25,26.27,38543.462825844406,14.4929,14.504,14.4929,14.504,38543.4628
2010-01-19 15:00:00,26.27,26.28,26.25,26.26,36109.13885789634,14.504,14.5095,14.4929,14.4985,36109.1389
2010-01-19 15:05:00,26.26,26.34,26.25,26.32,202758.90049700785,14.4985,14.5426,14.4929,14.5316,202758.9005
2010-01-19 15:10:00,26.32,26.35,26.32,26.35,46353.58555634446,14.5316,14.5482,14.5316,14.5482,46353.5856
2010-01-19 15:15:00,26.35,26.36,26.34,26.36,41079.216959123645,14.5482,14.5537,14.5426,14.5537,41079.217
2010-01-19 15:20:00,26.36,26.43,26.35,26.43,69986.81407850694,14.5537,14.5923,14.5482,14.5923,69986.8141
2010-01-19 15:25:00,26.43,26.47,26.43,26.47,62886.70250532508,14.5923,14.6144,14.5923,14.6144,62886.7025
2010-01-19 15:30:00,26.48,26.48,26.46,26.47,163201.1360178517,14.6199,14.6199,14.6089,14.6144,163201.136
2010-01-19 15:35:00,26.48,26.52,26.47,26.51,90374.27731007202,14.6199,14.642,14.6144,14.6365,90374.2773
2010-01-19 15:40:00,26.51,26.57,26.51,26.56,154579.5719647023,14.6365,14.6696,14.6365,14.6641,154579.572
2010-01-19 15:45:00,26.56,26.59,26.56,26.59,175068.46536159853,14.6641,14.6807,14.6641,14.6807,175068.4654
2010-01-19 15:50:00,26.58,26.6,26.57,26.59,155391.01328735167,14.6751,14.6862,14.6696,14.6807,155391.0133
2010-01-19 15:55:00,26.59,26.61,26.57,26.6,348818.3385738919,14.6807,14.6917,14.6696,14.6862,348818.3386
2010-01-20 09:30:00,26.24,26.41,26.11,26.11,103560.19880312405,14.4874,14.5813,14.4157,14.4157,103560.1988
2010-01-20 09:35:00,26.11,26.38,25.93,26.31,113196.06450958517,14.4157,14.5647,14.3163,14.5261,113196.0645
2010-01-20 09:40:00,26.26,26.38,26.13,26.15,64813.87564661731,14.4985,14.5647,14.4267,14.4377,64813.8756
2010-01-20 09:45:00,26.15,26.18,25.99,26.17,65422.45663860432,14.4377,14.4543,14.3494,14.4488,65422.4566
2010-01-20 09:50:00,26.17,26.28,26.07,26.26,41890.658281773,14.4488,14.5095,14.3936,14.4985,41890.6583
2010-01-20 09:55:00,26.24,26.3,26.18,26.18,42803.52976975353,14.4874,14.5206,14.4543,14.4543,42803.5298
2010-01-20 10:00:00,26.16,26.19,25.98,26.01,48585.04919363018,14.4433,14.4598,14.3439,14.3604,48585.0492
2010-01-20 10:05:00,26.01,26.04,25.94,26.0,66741.04878790953,14.3604,14.377,14.3218,14.3549,66741.0488
2010-01-20 10:10:00,26.01,26.08,26.01,26.06,87432.8025154681,14.3604,14.3991,14.3604,14.388,87432.8025
2010-01-20 10:15:00,26.05,26.08,26.04,26.08,42397.809108428846,14.3825,14.3991,14.377,14.3991,42397.8091
2010-01-20 10:20:00,26.06,26.08,25.93,25.93,41687.79795111066,14.388,14.3991,14.3163,14.3163,41687.798
2010-01-20 10:25:00,25.92,25.94,25.86,25.91,78506.94796632518,14.3108,14.3218,14.2776,14.3052,78506.948
2010-01-20 10:30:00,25.91,25.91,25.81,25.85,58423.77523075363,14.3052,14.3052,14.25,14.2721,58423.7752
2010-01-20 10:35:00,25.84,25.91,25.82,25.86,69986.81407850694,14.2666,14.3052,14.2555,14.2776,69986.8141
2010-01-20 10:40:00,25.87,25.88,25.78,25.81,35906.278527234,14.2831,14.2887,14.2335,14.25,35906.2785
2010-01-20 10:45:00,25.8,25.8,25.73,25.8,45237.85373770159,14.2445,14.2445,14.2059,14.2445,45237.8537
2010-01-20 10:50:00,25.8,25.84,25.73,25.76,37427.73100720154,14.2445,14.2666,14.2059,14.2224,37427.731
2010-01-20 10:55:00,25.76,25.82,25.72,25.76,29009.02728471448,14.2224,14.2555,14.2003,14.2224,29009.0273
2010-01-20 11:00:00,25.76,25.79,25.69,25.7,52642.255806876965,14.2224,14.239,14.1838,14.1893,52642.2558
2010-01-20 11:05:00,25.69,25.7,25.59,25.62,52845.116137539306,14.1838,14.1893,14.1286,14.1451,52845.1161
2010-01-20 11:10:00,25.61,25.69,25.58,25.65,45136.423572370426,14.1396,14.1838,14.123,14.1617,45136.4236
2010-01-20 11:15:00,25.64,25.72,25.64,25.72,48686.47935896136,14.1562,14.2003,14.1562,14.2003,48686.4794
2010-01-20 11:20:00,25.71,25.84,25.7,25.79,80028.40044629273,14.1948,14.2666,14.1893,14.239,80028.4004
2010-01-20 11:25:00,25.78,25.88,25.75,25.88,29211.88761537681,14.2335,14.2887,14.2169,14.2887,29211.8876
2010-01-20 11:30:00,25.9,25.91,25.84,25.84,24748.960340805355,14.2997,14.3052,14.2666,14.2666,24748.9603
2010-01-20 11:35:00,25.84,25.85,25.81,25.81,24546.10001014301,14.2666,14.2721,14.25,14.25,24546.1
2010-01-20 11:40:00,25.81,25.82,25.74,25.75,30936.200426006693,14.25,14.2555,14.2114,14.2169,30936.2004
2010-01-20 11:45:00,25.77,25.83,25.77,25.83,22517.496703519628,14.2279,14.2611,14.2279,14.2611,22517.4967
2010-01-20 11:50:00,25.83,25.83,25.79,25.81,27994.72563140278,14.2611,14.2611,14.239,14.25,27994.7256
2010-01-20 11:55:00,25.81,25.83,25.79,25.8,26777.563647428746,14.25,14.2611,14.239,14.2445,26777.5636
2010-01-20 12:00:00,25.79,25.8,25.7,25.77,25763.26199411705,14.239,14.2445,14.1893,14.2279,25763.262
2010-01-20 12:05:00,25.76,25.8,25.74,25.79,17344.558271629983,14.2224,14.2445,14.2114,14.239,17344.5583
2010-01-20 12:10:00,25.79,25.85,25.79,25.85,20691.75372755857,14.239,14.2721,14.239,14.2721,20691.7537
2010-01-20 12:15:00,25.86,25.86,25.75,25.75,24546.10001014301,14.2776,14.2776,14.2169,14.2169,24546.1
2010-01-20 12:20:00,25.75,25.76,25.7,25.75,25256.111167461204,14.2169,14.2224,14.1893,14.2169,25256.1112
2010-01-20 12:25:00,25.76,25.85,25.76,25.82,16837.407444974135,14.2224,14.2721,14.2224,14.2555,16837.4074
2010-01-20 12:30:00,25.85,25.85,25.75,25.75,22821.78719951313,14.2721,14.2721,14.2169,14.2169,22821.7872
2010-01-20 12:35:00,25.77,25.77,25.71,25.72,13185.921493052034,14.2279,14.2279,14.1948,14.2003,13185.9215
2010-01-20 12:40:00,25.73,25.74,25.7,25.73,24546.10001014301,14.2059,14.2114,14.1893,14.2059,24546.1
2010-01-20 12:45:00,25.75,25.8,25.75,25.8,17141.697940967642,14.2169,14.2445,14.2169,14.2445,17141.6979
2010-01-20 12:50:00,25.79,25.8,25.74,25.76,10143.016533116948,14.239,14.2445,14.2114,14.2224,10143.0165
2010-01-20 12:55:00,25.76,25.77,25.69,25.73,25357.54133279237,14.2224,14.2279,14.1838,14.2059,25357.5413
2010-01-20 13:00:00,25.73,25.75,25.69,25.74,24647.530175474185,14.2059,14.2169,14.1838,14.2114,24647.5302
2010-01-20 13:05:00,25.75,25.84,25.74,25.84,65016.73597727964,14.2169,14.2666,14.2114,14.2666,65016.736
2010-01-20 13:10:00,25.83,25.88,25.82,25.84,86418.5008621564,14.2611,14.2887,14.2555,14.2666,86418.5009
2010-01-20 13:15:00,25.84,25.86,25.8,25.81,17953.139263617,14.2666,14.2776,14.2445,14.25,17953.1393
2010-01-20 13:20:00,25.8,25.86,25.8,25.85,17648.84876762349,14.2445,14.2776,14.2445,14.2721,17648.8488
2010-01-20 13:25:00,25.84,25.87,25.84,25.86,15214.524799675424,14.2666,14.2831,14.2666,14.2776,15214.5248
2010-01-20 13:30:00,25.85,25.93,25.84,25.93,30429.04959935085,14.2721,14.3163,14.2666,14.3163,30429.0496
2010-01-20 13:35:00,25.93,25.93,25.91,25.93,25560.40166345471,14.3163,14.3163,14.3052,14.3163,25560.4017
2010-01-20 13:40:00,25.92,25.93,25.9,25.92,27284.714474084594,14.3108,14.3163,14.2997,14.3108,27284.7145
2010-01-20 13:45:00,25.92,25.94,25.9,25.91,33167.664063292425,14.3108,14.3218,14.2997,14.3052,33167.6641
2010-01-20 13:50:00,25.92,25.96,25.88,25.89,38949.18348716908,14.3108,14.3328,14.2887,14.2942,38949.1835
2010-01-20 13:55:00,25.9,25.91,25.85,25.85,19778.88223957805,14.2997,14.3052,14.2721,14.2721,19778.8822
2010-01-20 14:00:00,25.85,25.95,25.84,25.91,43716.40125773405,14.2721,14.3273,14.2666,14.3052,43716.4013
2010-01-20 14:05:00,25.91,25.94,25.89,25.89,36007.70869256517,14.3052,14.3218,14.2942,14.2942,36007.7087
2010-01-20 14:10:00,25.88,25.92,25.88,25.9,17547.41860229232,14.2887,14.3108,14.2887,14.2997,17547.4186
2010-01-20 14:15:00,25.89,25.89,25.83,25.87,22111.77604219495,14.2942,14.2942,14.2611,14.2831,22111.776
2010-01-20 14:20:00,25.88,25.88,25.83,25.84,27994.72563140278,14.2887,14.2887,14.2611,14.2666,27994.7256
2010-01-20 14:25:00,25.84,25.85,25.81,25.81,20793.183892889745,14.2666,14.2721,14.25,14.25,20793.1839
2010-01-20 14:30:00,25.82,25.85,25.79,25.85,43513.540927071714,14.2555,14.2721,14.239,14.2721,43513.5409
2010-01-20 14:35:00,25.85,25.98,25.85,25.97,36311.99918855868,14.2721,14.3439,14.2721,14.3384,36311.9992
2010-01-20 14:40:00,25.98,25.99,25.95,25.95,29009.02728471448,14.3439,14.3494,14.3273,14.3273,29009.0273
2010-01-20 14:45:00,25.96,25.98,25.94,25.94,35399.12770057815,14.3328,14.3439,14.3218,14.3218,35399.1277
2010-01-20 14:50:00,25.94,25.97,25.91,25.92,26168.982655441727,14.3218,14.3384,14.3052,14.3108,26168.9827
2010-01-20 14:55:00,25.92,25.94,25.87,25.89,48585.04919363018,14.3108,14.3218,14.2831,14.2942,48585.0492
2010-01-20 15:00:00,25.88,25.91,25.88,25.9,26168.982655441727,14.2887,14.3052,14.2887,14.2997,26168.9827
2010-01-20 15:05:00,25.89,25.9,25.81,25.81,78202.65747033167,14.2942,14.2997,14.25,14.25,78202.6575
2010-01-20 15:10:00,25.81,25.89,25.81,25.87,35399.12770057815,14.25,14.2942,14.25,14.2831,35399.1277
2010-01-20 15:15:00,25.89,25.93,25.83,25.84,49903.64134293539,14.2942,14.3163,14.2611,14.2666,49903.6413
2010-01-20 15:20:00,25.84,25.92,25.83,25.92,42194.948777766505,14.2666,14.3108,14.2611,14.3108,42194.9488
2010-01-20 15:25:00,25.92,25.92,25.87,25.89,40470.63596713663,14.3108,14.3108,14.2831,14.2942,40470.636
2010-01-20 15:30:00,25.89,25.91,25.84,25.88,63495.2834973121,14.2942,14.3052,14.2666,14.2887,63495.2835
2010-01-20 15:35:00,25.87,25.91,25.87,25.88,37630.59133786388,14.2831,14.3052,14.2831,14.2887,37630.5913
2010-01-20 15:40:00,25.88,25.9,25.86,25.88,89055.6851607668,14.2887,14.2997,14.2776,14.2887,89055.6852
2010-01-20 15:45:00,25.88,25.93,25.86,25.93,57105.18308144842,14.2887,14.3163,14.2776,14.3163,57105.1831
2010-01-20 15:50:00,25.93,25.94,25.92,25.94,77289.78598235115,14.3163,14.3218,14.3108,14.3218,77289.786
2010-01-20 15:55:00,25.94,25.96,25.91,25.91,218379.14595800792,14.3218,14.3328,14.3052,14.3052,218379.146
2010-01-21 09:30:00,26.02,26.11,25.89,25.99,41383.50745511715,14.366,14.4157,14.2942,14.3494,41383.5075
2010-01-21 09:35:00,26.01,26.01,25.75,25.79,22010.34587686378,14.3604,14.3604,14.2169,14.239,22010.3459
2010-01-21 09:40:00,25.77,25.79,25.66,25.75,33471.95455928593,14.2279,14.239,14.1672,14.2169,33471.9546
2010-01-21 09:45:00,25.75,25.78,25.73,25.77,40572.06613246779,14.2169,14.2335,14.2059,14.2279,40572.0661
2010-01-21 09:50:00,25.78,25.82,25.66,25.69,46049.29506035095,14.2335,14.2555,14.1672,14.1838,46049.2951
2010-01-21 09:55:00,25.67,25.72,25.6,25.61,54366.56861750685,14.1727,14.2003,14.1341,14.1396,54366.5686
2010-01-21 10:00:00,25.6,25.71,25.54,25.71,68059.64093721473,14.1341,14.1948,14.1009,14.1948,68059.6409
2010-01-21 10:05:00,25.73,25.9,25.73,25.89,65929.60746526017,14.2059,14.2997,14.2059,14.2942,65929.6075
2010-01-21 10:10:00,25.89,25.9,25.86,25.89,57612.33390810427,14.2942,14.2997,14.2776,14.2942,57612.3339
2010-01-21 10:15:00,25.89,25.9,25.8,25.85,33573.3847246171,14.2942,14.2997,14.2445,14.2721,33573.3847
2010-01-21 10:20:00,25.84,25.84,25.52,25.52,60350.948372045845,14.2666,14.2666,14.0899,14.0899,60350.9484
2010-01-21 10:25:00,25.52,25.52,25.32,25.33,179632.82280150117,14.0899,14.0899,13.9795,13.985,179632.8228
2010-01-21 10:30:00,25.31,25.37,25.24,25.32,90577.13764073436,13.974,14.0071,13.9353,13.9795,90577.1376
2010-01-21 10:35:00,25.32,25.42,25.3,25.39,65219.59630794198,13.9795,14.0347,13.9684,14.0181,65219.5963
2010-01-21 10:40:00,25.39,25.51,25.38,25.47,89461.40582209149,14.0181,14.0844,14.0126,14.0623,89461.4058
2010-01-21 10:45:00,25.46,25.49,25.43,25.49,92200.02028603306,14.0568,14.0733,14.0402,14.0733,92200.0203
2010-01-21 10:50:00,25.48,25.52,25.42,25.44,83578.45623288366,14.0678,14.0899,14.0347,14.0457,83578.4562
2010-01-21 10:55:00,25.44,25.53,25.43,25.49,50917.94299624708,14.0457,14.0954,14.0402,14.0733,50917.943
2010-01-21 11:00:00,25.49,25.54,25.46,25.54,57105.18308144842,14.0733,14.1009,14.0568,14.1009,57105.1831
2010-01-21 11:05:00,25.53,25.53,25.29,25.32,88447.1041687798,14.0954,14.0954,13.9629,13.9795,88447.1042
2010-01-21 11:10:00,25.33,25.37,25.3,25.34,153159.54965006592,13.985,14.0071,13.9684,13.9905,153159.5497
2010-01-21 11:15:00,25.34,25.34,25.26,25.33,46759.30621766914,13.9905,13.9905,13.9464,13.985,46759.3062
2010-01-21 11:20:00,25.32,25.34,25.29,25.33,25458.97149812354,13.9795,13.9905,13.9629,13.985,25458.9715
2010-01-21 11:25:00,25.33,25.34,25.22,25.23,69581.09341718227,13.985,13.9905,13.9243,13.9298,69581.0934
2010-01-21 11:30:00,25.23,25.28,25.15,25.18,38239.172329850895,13.9298,13.9574,13.8856,13.9022,38239.1723
2010-01-21 11:35:00,25.18,25.2,25.06,25.08,40064.91530581195,13.9022,13.9132,13.8359,13.847,40064.9153
2010-01-21 11:40:00,25.08,25.11,24.89,24.9,71001.11573181865,13.847,13.8635,13.7421,13.7476,71001.1157
2010-01-21 11:45:00,24.92,25.06,24.88,25.03,106400.2434323968,13.7586,13.8359,13.7366,13.8194,106400.2434
2010-01-21 11:50:00,25.04,25.12,25.01,25.08,53859.417790851,13.8249,13.8691,13.8083,13.847,53859.4178
2010-01-21 11:55:00,25.11,25.11,25.01,25.02,34181.96571660412,13.8635,13.8635,13.8083,13.8139,34181.9657
2010-01-21 12:00:00,25.03,25.16,25.01,25.14,29516.17811137032,13.8194,13.8911,13.8083,13.8801,29516.1781
2010-01-21 12:05:00,25.14,25.19,25.11,25.18,42499.23927376002,13.8801,13.9077,13.8635,13.9022,42499.2393
2010-01-21 12:10:00,25.18,25.26,25.11,25.15,111370.3215336241,13.9022,13.9464,13.8635,13.8856,111370.3215
2010-01-21 12:15:00,25.15,25.16,25.11,25.13,89055.6851607668,13.8856,13.8911,13.8635,13.8746,89055.6852
2010-01-21 12:20:00,25.12,25.13,25.02,25.02,74652.60168374075,13.8691,13.8746,13.8139,13.8139,74652.6017
2010-01-21 12:25:00,25.01,25.05,24.89,24.92,81346.99259559793,13.8083,13.8304,13.7421,13.7586,81346.9926
2010-01-21 12:30:00,24.93,25.02,24.91,24.99,41890.658281773,13.7642,13.8139,13.7531,13.7973,41890.6583
2010-01-21 12:35:00,24.99,25.01,24.93,24.94,49599.35084694188,13.7973,13.8083,13.7642,13.7697,49599.3508
2010-01-21 12:40:00,24.94,24.97,24.93,24.95,41789.22811644183,13.7697,13.7862,13.7642,13.7752,41789.2281
2010-01-21 12:45:00,24.96,24.98,24.89,24.9,28299.016127396288,13.7807,13.7918,13.7421,13.7476,28299.0161
2010-01-21 12:50:00,24.89,24.89,24.82,24.82,78709.80829698752,13.7421,13.7421,13.7034,13.7034,78709.8083
2010-01-21 12:55:00,24.82,24.83,24.79,24.79,78912.66862764987,13.7034,13.709,13.6869,13.6869,78912.6686
2010-01-21 13:00:00,24.8,24.81,24.68,24.78,142306.5219596308,13.6924,13.6979,13.6261,13.6813,142306.522
2010-01-21 13:05:00,24.78,24.78,24.7,24.74,65422.45663860432,13.6813,13.6813,13.6372,13.6593,65422.4566
2010-01-21 13:10:00,24.75,24.75,24.71,24.72,88447.1041687798,13.6648,13.6648,13.6427,13.6482,88447.1042
2010-01-21 13:15:00,24.71,24.76,24.7,24.7,49802.21117760422,13.6427,13.6703,13.6372,13.6372,49802.2112
2010-01-21 13:20:00,24.7,24.72,24.68,24.69,47875.038036312,13.6372,13.6482,13.6261,13.6317,47875.038
2010-01-21 13:25:00,24.69,24.73,24.63,24.64,189775.83933461813,13.6317,13.6537,13.5985,13.604,189775.8393
2010-01-21 13:30:00,24.64,24.8,24.63,24.8,115326.09798153971,13.604,13.6924,13.5985,13.6924,115326.098
2010-01-21 13:35:00,24.79,24.81,24.76,24.78,57206.61324677959,13.6869,13.6979,13.6703,13.6813,57206.6132
2010-01-21 13:40:00,24.78,24.78,24.63,24.65,82361.29424890963,13.6813,13.6813,13.5985,13.6096,82361.2942
2010-01-21 13:45:00,24.65,24.72,24.62,24.7,100111.57318186428,13.6096,13.6482,13.593,13.6372,100111.5732
2010-01-21 13:50:00,24.7,24.71,24.67,24.68,37529.16117253271,13.6372,13.6427,13.6206,13.6261,37529.1612
2010-01-21 13:55:00,24.67,24.72,24.66,24.69,59235.216553402985,13.6206,13.6482,13.6151,13.6317,59235.2166
2010-01-21 14:00:00,24.68,24.7,24.61,24.62,77898.36697433816,13.6261,13.6372,13.5875,13.593,77898.367
2010-01-21 14:05:00,24.62,24.63,24.6,24.6,57105.18308144842,13.593,13.5985,13.582,13.582,57105.1831
2010-01-21 14:10:00,24.61,24.63,24.56,24.57,67958.21077188356,13.5875,13.5985,13.5599,13.5654,67958.2108
2010-01-21 14:15:00,24.57,24.64,24.53,24.56,150015.21452479967,13.5654,13.604,13.5433,13.5599,150015.2145
2010-01-21 14:20:00,24.56,24.57,24.47,24.55,94330.05375798764,13.5599,13.5654,13.5102,13.5544,94330.0538
2010-01-21 14:25:00,24.56,24.66,24.56,24.64,71508.2665584745,13.5599,13.6151,13.5599,13.604,71508.2666
2010-01-21 14:30:00,24.64,24.68,24.61,24.64,70291.10457450045,13.604,13.6261,13.5875,13.604,70291.1046
2010-01-21 14:35:00,24.64,24.65,24.56,24.57,107718.835581702,13.604,13.6096,13.5599,13.5654,107718.8356
2010-01-21 14:40:00,24.56,24.57,24.48,24.5,237448.0170402678,13.5599,13.5654,13.5157,13.5268,237448.017
2010-01-21 14:45:00,24.5,24.51,24.43,24.46,134597.8293944619,13.5268,13.5323,13.4881,13.5047,134597.8294
2010-01-21 14:50:00,24.46,24.46,24.38,24.39,75971.19383304595,13.5047,13.5047,13.4605,13.466,75971.1938
2010-01-21 14:55:00,24.39,24.42,24.39,24.4,115021.8074855462,13.466,13.4826,13.466,13.4715,115021.8075
2010-01-21 15:00:00,24.4,24.41,24.36,24.38,200933.1575210468,13.4715,13.4771,13.4495,13.4605,200933.1575
2010-01-21 15:05:00,24.37,24.39,24.28,24.34,197281.67156912465,13.455,13.466,13.4053,13.4384,197281.6716
2010-01-21 15:10:00,24.35,24.36,24.27,24.36,101531.59549650064,13.4439,13.4495,13.3998,13.4495,101531.5955
2010-01-21 15:15:00,24.36,24.39,24.28,24.33,110558.88021097476,13.4495,13.466,13.4053,13.4329,110558.8802
2010-01-21 15:20:00,24.32,24.37,24.27,24.28,133989.24840247488,13.4274,13.455,13.3998,13.4053,133989.2484
2010-01-21 15:25:00,24.29,24.33,24.25,24.25,116036.1091388579,13.4108,13.4329,13.3887,13.3887,116036.1091
2010-01-21 15:30:00,24.26,24.32,24.23,24.3,158839.6389086114,13.3942,13.4274,13.3777,13.4163,158839.6389
2010-01-21 15:35:00,24.3,24.3,24.22,24.23,137336.44385840348,13.4163,13.4163,13.3722,13.3777,137336.4439
2010-01-21 15:40:00,24.24,24.29,24.23,24.26,143117.96328228014,13.3832,13.4108,13.3777,13.3942,143117.9633
2010-01-21 15:45:00,24.26,24.34,24.24,24.3,202353.1798356832,13.3942,13.4384,13.3832,13.4163,202353.1798
2010-01-21 15:50:00,24.31,24.32,24.19,24.19,269297.088954255,13.4219,13.4274,13.3556,13.3556,269297.089
2010-01-21 15:55:00,24.2,24.2,24.1,24.11,476214.6262298408,13.3611,13.3611,13.3059,13.3114,476214.6262
2010-01-22 09:30:00,24.12,24.19,23.46,23.81,322446.4955877878,13.317,13.3556,12.9526,13.1458,322446.4956
2010-01-22 09:35:00,23.8,23.91,23.66,23.89,77188.35581701998,13.1403,13.201,13.063,13.19,77188.3558
2010-01-22 09:40:00,23.9,23.94,23.64,23.75,160969.672380566,13.1955,13.2176,13.0519,13.1127,160969.6724
2010-01-22 09:45:00,23.75,23.76,23.68,23.7,103053.0479764682,13.1127,13.1182,13.074,13.0851,103053.048
2010-01-22 09:50:00,23.7,23.84,23.69,23.79,125874.83517598134,13.0851,13.1624,13.0795,13.1348,125874.8352
2010-01-22 09:55:00,23.78,23.9,23.75,23.89,98691.55086722792,13.1292,13.1955,13.1127,13.19,98691.5509
2010-01-22 10:00:00,23.88,23.9,23.77,23.77,142002.2314636373,13.1844,13.1955,13.1237,13.1237,142002.2315
2010-01-22 10:05:00,23.77,23.85,23.76,23.83,158535.34841261792,13.1237,13.1679,13.1182,13.1568,158535.3484
2010-01-22 10:10:00,23.84,24.0,23.82,24.0,139263.61699969572,13.1624,13.2507,13.1513,13.2507,139263.617
2010-01-22 10:15:00,23.99,24.0,23.83,23.9,128917.74013591642,13.2452,13.2507,13.1568,13.1955,128917.7401
2010-01-22 10:20:00,23.89,23.96,23.86,23.95,180647.12445481287,13.19,13.2286,13.1734,13.2231,180647.1245
2010-01-22 10:25:00,23.96,24.17,23.95,24.15,129830.61162389694,13.2286,13.3446,13.2231,13.3335,129830.6116
2010-01-22 10:30:00,24.16,24.25,24.14,24.21,146363.72857287756,13.339,13.3887,13.328,13.3666,146363.7286
2010-01-22 10:35:00,24.2,24.29,24.18,24.18,55482.30043614971,13.3611,13.4108,13.3501,13.3501,55482.3004
2010-01-22 10:40:00,24.16,24.25,24.16,24.16,64205.294654630285,13.339,13.3887,13.339,13.339,64205.2947
2010-01-22 10:45:00,24.16,24.2,24.13,24.15,153565.2703113906,13.339,13.3611,13.3225,13.3335,153565.2703
2010-01-22 10:50:00,24.17,24.24,24.15,24.24,50410.79216959124,13.3446,13.3832,13.3335,13.3832,50410.7922
2010-01-22 10:55:00,24.25,24.26,24.19,24.26,84187.03722487067,13.3887,13.3942,13.3556,13.3942,84187.0372
2010-01-22 11:00:00,24.26,24.53,24.24,24.45,95242.92524596814,13.3942,13.5433,13.3832,13.4991,95242.9252
2010-01-22 11:05:00,24.46,24.51,24.4,24.45,67755.35044122122,13.5047,13.5323,13.4715,13.4991,67755.3504
2010-01-22 11:10:00,24.44,24.6,24.37,24.58,124556.24302667614,13.4936,13.582,13.455,13.5709,124556.243
2010-01-22 11:15:00,24.57,24.63,24.53,24.6,96662.94756060452,13.5654,13.5985,13.5433,13.582,96662.9476
2010-01-22 11:20:00,24.6,24.67,24.6,24.64,116340.3996348514,13.582,13.6206,13.582,13.604,116340.3996
2010-01-22 11:25:00,24.64,24.65,24.59,24.65,99097.2715285526,13.604,13.6096,13.5764,13.6096,99097.2715
2010-01-22 11:30:00,24.64,24.65,24.62,24.65,132163.50542651385,13.604,13.6096,13.593,13.6096,132163.5054
2010-01-22 11:35:00,24.64,24.66,24.56,24.57,157318.18642864388,13.604,13.6151,13.5599,13.5654,157318.1864
2010-01-22 11:40:00,24.57,24.64,24.56,24.61,82158.43391824729,13.5654,13.604,13.5599,13.5875,82158.4339
2010-01-22 11:45:00,24.62,24.63,24.58,24.58,87432.8025154681,13.593,13.5985,13.5709,13.5709,87432.8025
2010-01-22 11:50:00,24.59,24.6,24.4,24.4,102951.61781113704,13.5764,13.582,13.4715,13.4715,102951.6178
2010-01-22 11:55:00,24.41,24.41,24.24,24.31,129019.1703012476,13.4771,13.4771,13.3832,13.4219,129019.1703
2010-01-22 12:00:00,24.32,24.32,24.17,24.32,105183.08144842276,13.4274,13.4274,13.3446,13.4274,105183.0814
2010-01-22 12:05:00,24.32,24.33,24.26,24.26,46962.16654833147,13.4274,13.4329,13.3942,13.3942,46962.1665
2010-01-22 12:10:00,24.26,24.26,24.18,24.26,103255.90830713054,13.3942,13.3942,13.3501,13.3942,103255.9083
2010-01-22 12:15:00,24.26,24.46,24.25,24.46,66233.89796125368,13.3942,13.5047,13.3887,13.5047,66233.898
2010-01-22 12:20:00,24.46,24.48,24.36,24.39,53656.55746018866,13.5047,13.5157,13.4495,13.466,53656.5575
2010-01-22 12:25:00,24.4,24.53,24.4,24.52,48179.32853230551,13.4715,13.5433,13.4715,13.5378,48179.3285
2010-01-22 12:30:00,24.52,24.55,24.46,24.53,29414.74794603915,13.5378,13.5544,13.5047,13.5433,29414.7479
2010-01-22 12:35:00,24.54,24.56,24.43,24.46,23328.938026168984,13.5488,13.5599,13.4881,13.5047,23328.938
2010-01-22 12:40:00,24.45,24.45,24.33,24.35,19778.88223957805,13.4991,13.4991,13.4329,13.4439,19778.8822
2010-01-22 12:45:00,24.35,24.36,24.29,24.3,27893.29546607161,13.4439,13.4495,13.4108,13.4163,27893.2955
2010-01-22 12:50:00,24.3,24.36,24.24,24.36,34689.11654325997,13.4163,13.4495,13.3832,13.4495,34689.1165
2010-01-22 12:55:00,24.36,24.38,24.27,24.28,38239.172329850895,13.4495,13.4605,13.3998,13.4053,38239.1723
2010-01-22 13:00:00,24.28,24.29,24.18,24.18,31747.64174865605,13.4053,13.4108,13.3501,13.3501,31747.6417
2010-01-22 13:05:00,24.18,24.25,24.17,24.23,55482.30043614971,13.3501,13.3887,13.3446,13.3777,55482.3004
2010-01-22 13:10:00,24.23,24.33,24.22,24.31,26371.842986104068,13.3777,13.4329,13.3722,13.4219,26371.843
2010-01-22 13:15:00,24.31,24.32,24.25,24.26,32559.08307130541,13.4219,13.4274,13.3887,13.3942,32559.0831
2010-01-22 13:20:00,24.26,24.33,24.25,24.3,62988.132670656254,13.3942,13.4329,13.3887,13.4163,62988.1327
2010-01-22 13:25:00,24.3,24.3,24.23,24.26,20996.04422355209,13.4163,13.4163,13.3777,13.3942,20996.0442
2010-01-22 13:30:00,24.26,24.3,24.23,24.29,23531.79835683132,13.3942,13.4163,13.3777,13.4108,23531.7984
2010-01-22 13:35:00,24.28,24.29,24.15,24.15,33471.95455928593,13.4053,13.4108,13.3335,13.3335,33471.9546
2010-01-22 13:40:00,24.15,24.22,24.13,24.17,150725.22568211786,13.3335,13.3722,13.3225,13.3446,150725.2257
2010-01-22 13:45:00,24.17,24.18,24.14,24.18,48280.75869763668,13.3446,13.3501,13.328,13.3501,48280.7587
2010-01-22 13:50:00,24.18,24.24,24.18,24.21,31950.50207931839,13.3501,13.3832,13.3501,13.3666,31950.5021
2010-01-22 13:55:00,24.22,24.22,24.15,24.19,38543.462825844406,13.3722,13.3722,13.3335,13.3556,38543.4628
2010-01-22 14:00:00,24.18,24.25,24.17,24.22,25763.26199411705,13.3501,13.3887,13.3446,13.3722,25763.262
2010-01-22 14:05:00,24.21,24.25,24.21,24.22,45643.57439902627,13.3666,13.3887,13.3666,13.3722,45643.5744
2010-01-22 14:10:00,24.22,24.28,24.15,24.26,58119.48473476012,13.3722,13.4053,13.3335,13.3942,58119.4847
2010-01-22 14:15:00,24.26,24.28,24.2,24.2,25864.69215944822,13.3942,13.4053,13.3611,13.3611,25864.6922
2010-01-22 14:20:00,24.2,24.2,24.15,24.16,37022.010345876864,13.3611,13.3611,13.3335,13.339,37022.0103
2010-01-22 14:25:00,24.15,24.22,24.14,24.18,142712.24262095548,13.3335,13.3722,13.328,13.3501,142712.2426
2010-01-22 14:30:00,24.18,24.22,24.16,24.2,57815.194238766606,13.3501,13.3722,13.339,13.3611,57815.1942
2010-01-22 14:35:00,24.2,24.24,24.19,24.23,71203.97606248099,13.3611,13.3832,13.3556,13.3777,71203.9761
2010-01-22 14:40:00,24.22,24.22,24.13,24.17,167664.06329242318,13.3722,13.3722,13.3225,13.3446,167664.0633
2010-01-22 14:45:00,24.17,24.18,24.09,24.1,60046.65787605234,13.3446,13.3501,13.3004,13.3059,60046.6579
2010-01-22 14:50:00,24.08,24.16,24.05,24.15,89867.12648341617,13.2949,13.339,13.2783,13.3335,89867.1265
2010-01-22 14:55:00,24.15,24.2,24.04,24.04,156506.74510599452,13.3335,13.3611,13.2728,13.2728,156506.7451
2010-01-22 15:00:00,24.04,24.18,24.02,24.18,165635.45998579977,13.2728,13.3501,13.2617,13.3501,165635.46
2010-01-22 15:05:00,24.17,24.22,24.13,24.16,143726.54427426716,13.3446,13.3722,13.3225,13.339,143726.5443
2010-01-22 15:10:00,24.16,24.18,24.13,24.14,118470.43310680595,13.339,13.3501,13.3225,13.328,118470.4331
2010-01-22 15:15:00,24.13,24.15,24.06,24.07,148899.48270615682,13.3225,13.3335,13.2838,13.2893,148899.4827
2010-01-22 15:20:00,24.07,24.15,24.04,24.13,166244.0409777868,13.2893,13.3335,13.2728,13.3225,166244.041
2010-01-22 15:25:00,24.13,24.2,24.12,24.19,152956.68931940358,13.3225,13.3611,13.317,13.3556,152956.6893
2010-01-22 15:30:00,24.2,24.21,24.14,24.15,128004.8686479359,13.3611,13.3666,13.328,13.3335,128004.8686
2010-01-22 15:35:00,24.15,24.17,24.14,24.15,137640.734354397,13.3335,13.3446,13.328,13.3335,137640.7344
2010-01-22 15:40:00,24.15,24.18,24.14,24.15,238158.02819758595,13.3335,13.3501,13.328,13.3335,238158.0282
2010-01-22 15:45:00,24.14,24.16,24.04,24.05,296176.0827670149,13.328,13.339,13.2728,13.2783,296176.0828
2010-01-22 15:50:00,24.04,24.13,24.03,24.13,315650.67451059946,13.2728,13.3225,13.2673,13.3225,315650.6745
2010-01-22 15:55:00,24.12,24.17,24.08,24.1,496196.36880008114,13.317,13.3446,13.2949,13.3059,496196.3688
2010-01-25 09:30:00,24.73,24.89,24.65,24.82,218379.14595800792,13.6537,13.7421,13.6096,13.7034,218379.146
2010-01-25 09:35:00,24.85,25.06,24.82,24.93,90069.98681407851,13.72,13.8359,13.7034,13.7642,90069.9868
2010-01-25 09:40:00,24.91,24.96,24.77,24.93,97170.09838726035,13.7531,13.7807,13.6758,13.7642,97170.0984
2010-01-25 09:45:00,24.93,24.93,24.72,24.81,75971.19383304595,13.7642,13.7642,13.6482,13.6979,75971.1938
2010-01-25 09:50:00,24.8,24.84,24.78,24.8,50005.07150826656,13.6924,13.7145,13.6813,13.6924,50005.0715
2010-01-25 09:55:00,24.79,24.79,24.65,24.66,65929.60746526017,13.6869,13.6869,13.6096,13.6151,65929.6075
2010-01-25 10:00:00,24.65,24.8,24.62,24.65,122223.34922405925,13.6096,13.6924,13.593,13.6096,122223.3492
2010-01-25 10:05:00,24.66,24.66,24.49,24.53,116948.98062683844,13.6151,13.6151,13.5212,13.5433,116948.9806
2010-01-25 10:10:00,24.53,24.55,24.47,24.48,65422.45663860432,13.5433,13.5544,13.5102,13.5157,65422.4566
2010-01-25 10:15:00,24.48,24.65,24.48,24.65,56598.032254792575,13.5157,13.6096,13.5157,13.6096,56598.0323
2010-01-25 10:20:00,24.65,24.7,24.63,24.69,69378.23308651993,13.6096,13.6372,13.5985,13.6317,69378.2331
2010-01-25 10:25:00,24.69,24.82,24.68,24.71,59843.79754539,13.6317,13.7034,13.6261,13.6427,59843.7975
2010-01-25 10:30:00,24.72,24.73,24.59,24.6,43817.83142306522,13.6482,13.6537,13.5764,13.582,43817.8314
2010-01-25 10:35:00,24.59,24.59,24.47,24.59,79216.95912364338,13.5764,13.5764,13.5102,13.5764,79216.9591
2010-01-25 10:40:00,24.59,24.65,24.47,24.47,53859.417790851,13.5764,13.6096,13.5102,13.5102,53859.4178
2010-01-25 10:45:00,24.48,24.59,24.47,24.58,83274.16573689015,13.5157,13.5764,13.5102,13.5709,83274.1657
2010-01-25 10:50:00,24.56,24.68,24.56,24.65,53555.12729485749,13.5599,13.6261,13.5599,13.6096,53555.1273
2010-01-25 10:55:00,24.64,24.64,24.52,24.58,35500.55786590932,13.604,13.604,13.5378,13.5709,35500.5579
2010-01-25 11:00:00,24.56,24.59,24.47,24.48,46049.29506035095,13.5599,13.5764,13.5102,13.5157,46049.2951
2010-01-25 11:05:00,24.48,24.48,24.27,24.31,92301.45045136425,13.5157,13.5157,13.3998,13.4219,92301.4505
2010-01-25 11:10:00,24.32,24.41,24.27,24.27,40470.63596713663,13.4274,13.4771,13.3998,13.3998,40470.636
2010-01-25 11:15:00,24.26,24.43,24.26,24.37,35601.98803124049,13.3942,13.4881,13.3942,13.455,35601.988
2010-01-25 11:20:00,24.39,24.44,24.35,24.35,19677.45207424688,13.466,13.4936,13.4439,13.4439,19677.4521
2010-01-25 11:25:00,24.35,24.39,24.3,24.3,32457.652905974235,13.4439,13.466,13.4163,13.4163,32457.6529
2010-01-25 11:30:00,24.3,24.34,24.27,24.3,26878.99381275992,13.4163,13.4384,13.3998,13.4163,26878.9938
2010-01-25 11:35:00,24.29,24.3,24.16,24.25,40166.34547114312,13.4108,13.4163,13.339,13.3887,40166.3455
2010-01-25 11:40:00,24.25,24.3,24.18,24.21,81448.4227609291,13.3887,13.4163,13.3501,13.3666,81448.4228
2010-01-25 11:45:00,24.2,24.25,24.14,24.16,116847.55046150726,13.3611,13.3887,13.328,13.339,116847.5505
2010-01-25 11:50:00,24.16,24.29,24.16,24.29,133583.52774115023,13.339,13.4108,13.339,13.4108,133583.5277
2010-01-25 11:55:00,24.28,24.3,24.16,24.17,49802.21117760422,13.4053,13.4163,13.339,13.3446,49802.2112
2010-01-25 12:00:00,24.16,24.22,24.16,24.22,41687.79795111066,13.339,13.3722,13.339,13.3722,41687.798
2010-01-25 12:05:00,24.21,24.38,24.15,24.36,71609.69672380565,13.3666,13.4605,13.3335,13.4495,71609.6967
2010-01-25 12:10:00,24.35,24.42,24.33,24.34,17344.558271629983,13.4439,13.4826,13.4329,13.4384,17344.5583
2010-01-25 12:15:00,24.34,24.35,24.29,24.31,17141.697940967642,13.4384,13.4439,13.4108,13.4219,17141.6979
2010-01-25 12:20:00,24.33,24.4,24.32,24.4,16735.977279642964,13.4329,13.4715,13.4274,13.4715,16735.9773
2010-01-25 12:25:00,24.39,24.41,24.36,24.36,23430.36819150015,13.466,13.4771,13.4495,13.4495,23430.3682
2010-01-25 12:30:00,24.36,24.43,24.34,24.43,45846.43472968861,13.4495,13.4881,13.4384,13.4881,45846.4347
2010-01-25 12:35:00,24.42,24.58,24.42,24.55,92200.02028603306,13.4826,13.5709,13.4826,13.5544,92200.0203
2010-01-25 12:40:00,24.56,24.56,24.49,24.51,23430.36819150015,13.5599,13.5599,13.5212,13.5323,23430.3682
2010-01-25 12:45:00,24.51,24.52,24.44,24.49,23531.79835683132,13.5323,13.5378,13.4936,13.5212,23531.7984
2010-01-25 12:50:00,24.5,24.51,24.45,24.47,29313.31778070798,13.5268,13.5323,13.4991,13.5102,29313.3178
2010-01-25 12:55:00,24.47,24.49,24.46,24.47,21401.764884876764,13.5102,13.5212,13.5047,13.5102,21401.7649
2010-01-25 13:00:00,24.46,24.47,24.44,24.44,85809.91987016938,13.5047,13.5102,13.4936,13.4936,85809.9199
2010-01-25 13:05:00,24.44,24.44,24.33,24.36,49497.92068161071,13.4936,13.4936,13.4329,13.4495,49497.9207
2010-01-25 13:10:00,24.36,24.41,24.36,24.41,19981.74257024039,13.4495,13.4771,13.4495,13.4771,19981.7426
2010-01-25 13:15:00,24.42,24.43,24.35,24.35,18257.42975961051,13.4826,13.4881,13.4439,13.4439,18257.4298
2010-01-25 13:20:00,24.35,24.37,24.3,24.32,74855.46201440308,13.4439,13.455,13.4163,13.4274,74855.462
2010-01-25 13:25:00,24.32,24.36,24.28,24.29,34587.6863779288,13.4274,13.4495,13.4053,13.4108,34587.6864
2010-01-25 13:30:00,24.29,24.3,24.21,24.21,39354.90414849376,13.4108,13.4163,13.3666,13.3666,39354.9041
2010-01-25 13:35:00,24.22,24.22,24.19,24.2,29921.898772695,13.3722,13.3722,13.3556,13.3611,29921.8988
2010-01-25 13:40:00,24.2,24.21,24.18,24.18,37934.88183385739,13.3611,13.3666,13.3501,13.3501,37934.8818
2010-01-25 13:45:00,24.18,24.22,24.18,24.2,36616.28968455218,13.3501,13.3722,13.3501,13.3611,36616.2897
2010-01-25 13:50:00,24.2,24.21,24.17,24.2,49700.78101227305,13.3611,13.3666,13.3446,13.3611,49700.781
2010-01-25 13:55:00,24.2,24.22,24.17,24.17,21401.764884876764,13.3611,13.3722,13.3446,13.3446,21401.7649
2010-01-25 14:00:00,24.16,24.21,24.16,24.17,35703.41819657166,13.339,13.3666,13.339,13.3446,35703.4182
2010-01-25 14:05:00,24.16,24.22,24.16,24.2,32356.22274064307,13.339,13.3722,13.339,13.3611,32356.2227
2010-01-25 14:10:00,24.2,24.22,24.19,24.2,26777.563647428746,13.3611,13.3722,13.3556,13.3611,26777.5636
2010-01-25 14:15:00,24.2,24.2,24.15,24.17,29313.31778070798,13.3611,13.3611,13.3335,13.3446,29313.3178
2010-01-25 14:20:00,24.17,24.2,24.17,24.19,18460.290090272847,13.3446,13.3611,13.3446,13.3556,18460.2901
2010-01-25 14:25:00,24.19,24.23,24.18,24.22,27791.86530074044,13.3556,13.3777,13.3501,13.3722,27791.8653
2010-01-25 14:30:00,24.23,24.27,24.22,24.26,44730.702911045744,13.3777,13.3998,13.3722,13.3942,44730.7029
2010-01-25 14:35:00,24.26,24.28,24.21,24.21,31747.64174865605,13.3942,13.4053,13.3666,13.3666,31747.6417
2010-01-25 14:40:00,24.21,24.31,24.21,24.28,27589.004970078106,13.3666,13.4219,13.3666,13.4053,27589.005
2010-01-25 14:45:00,24.27,24.28,24.26,24.26,23531.79835683132,13.3998,13.4053,13.3942,13.3942,23531.7984
2010-01-25 14:50:00,24.27,24.34,24.26,24.32,29516.17811137032,13.3998,13.4384,13.3942,13.4274,29516.1781
2010-01-25 14:55:00,24.33,24.34,24.31,24.32,37934.88183385739,13.4329,13.4384,13.4219,13.4274,37934.8818
2010-01-25 15:00:00,24.33,24.34,24.29,24.31,56800.89258545492,13.4329,13.4384,13.4108,13.4219,56800.8926
2010-01-25 15:05:00,24.31,24.33,24.27,24.27,39862.05497514961,13.4219,13.4329,13.3998,13.3998,39862.055
2010-01-25 15:10:00,24.27,24.28,24.24,24.25,60858.0991987017,13.3998,13.4053,13.3832,13.3887,60858.0992
2010-01-25 15:15:00,24.25,24.32,24.22,24.32,90475.70747540318,13.3887,13.4274,13.3722,13.4274,90475.7075
2010-01-25 15:20:00,24.31,24.33,24.3,24.3,33471.95455928593,13.4219,13.4329,13.4163,13.4163,33471.9546
2010-01-25 15:25:00,24.31,24.31,24.26,24.26,35804.84836190283,13.4219,13.4219,13.3942,13.3942,35804.8484
2010-01-25 15:30:00,24.26,24.27,24.23,24.23,99300.13185921492,13.3942,13.3998,13.3777,13.3777,99300.1319
2010-01-25 15:35:00,24.23,24.34,24.22,24.26,86317.07069682523,13.3777,13.4384,13.3722,13.3942,86317.0707
2010-01-25 15:40:00,24.26,24.26,24.15,24.16,131149.20377320214,13.3942,13.3942,13.3335,13.339,131149.2038
2010-01-25 15:45:00,24.18,24.22,24.17,24.17,97271.52855259154,13.3501,13.3722,13.3446,13.3446,97271.5286
2010-01-25 15:50:00,24.17,24.21,24.11,24.12,193224.4649558779,13.3446,13.3666,13.3114,13.317,193224.465
2010-01-25 15:55:00,24.12,24.22,24.12,24.17,281975.8596206512,13.317,13.3722,13.317,13.3446,281975.8596
2010-01-26 09:30:00,23.9,24.06,23.86,23.95,101835.88599249416,13.1955,13.2838,13.1734,13.2231,101835.886
2010-01-26 09:35:00,23.94,24.12,23.89,24.08,104067.3496297799,13.2176,13.317,13.19,13.2949,104067.3496
2010-01-26 09:40:00,24.08,24.35,24.06,24.22,111471.75169895528,13.2949,13.4439,13.2838,13.3722,111471.7517
2010-01-26 09:45:00,24.23,24.39,24.2,24.26,94228.62359265646,13.3777,13.466,13.3611,13.3942,94228.6236
2010-01-26 09:50:00,24.25,24.3,24.11,24.13,81549.85292626027,13.3887,13.4163,13.3114,13.3225,81549.8529
2010-01-26 09:55:00,24.12,24.19,23.98,24.18,165432.59965513743,13.317,13.3556,13.2397,13.3501,165432.5997
2010-01-26 10:00:00,24.21,24.29,24.13,24.2,41992.08844710417,13.3666,13.4108,13.3225,13.3611,41992.0884
2010-01-26 10:05:00,24.23,24.51,24.2,24.35,78608.37813165635,13.3777,13.5323,13.3611,13.4439,78608.3781
2010-01-26 10:10:00,24.34,24.38,24.26,24.3,31240.490922000205,13.4384,13.4605,13.3942,13.4163,31240.4909
2010-01-26 10:15:00,24.3,24.41,24.22,24.33,114616.08682422152,13.4163,13.4771,13.3722,13.4329,114616.0868
2010-01-26 10:20:00,24.35,24.48,24.27,24.27,39152.04381783142,13.4439,13.5157,13.3998,13.3998,39152.0438
2010-01-26 10:25:00,24.27,24.29,24.12,24.21,69479.6632518511,13.3998,13.4108,13.317,13.3666,69479.6633
2010-01-26 10:30:00,24.23,24.26,24.08,24.12,61162.3896946952,13.3777,13.3942,13.2949,13.317,61162.3897
2010-01-26 10:35:00,24.13,24.15,24.06,24.08,46860.7363830003,13.3225,13.3335,13.2838,13.2949,46860.7364
2010-01-26 10:40:00,24.08,24.23,24.07,24.21,37529.16117253271,13.2949,13.3777,13.2893,13.3666,37529.1612
2010-01-26 10:45:00,24.22,24.24,24.15,24.18,20286.033066233897,13.3722,13.3832,13.3335,13.3501,20286.0331
2010-01-26 10:50:00,24.19,24.25,24.12,24.12,18764.580586266355,13.3556,13.3887,13.317,13.317,18764.5806
2010-01-26 10:55:00,24.12,24.15,24.07,24.15,17851.70909828583,13.317,13.3335,13.2893,13.3335,17851.7091
2010-01-26 11:00:00,24.15,24.17,24.1,24.13,17648.84876762349,13.3335,13.3446,13.3059,13.3225,17648.8488
2010-01-26 11:05:00,24.13,24.25,24.12,24.23,29921.898772695,13.3225,13.3887,13.317,13.3777,29921.8988
2010-01-26 11:10:00,24.23,24.23,24.15,24.18,8722.994218480577,13.3777,13.3777,13.3335,13.3501,8722.9942
2010-01-26 11:15:00,24.19,24.22,24.17,24.2,10041.58636778578,13.3556,13.3722,13.3446,13.3611,10041.5864
2010-01-26 11:20:00,24.19,24.28,24.19,24.25,34384.826047266455,13.3556,13.4053,13.3556,13.3887,34384.826
2010-01-26 11:25:00,24.25,24.36,24.23,24.25,152753.82898874124,13.3887,13.4495,13.3777,13.3887,152753.829
2010-01-26 11:30:00,24.24,24.37,24.23,24.29,54467.99878283802,13.3832,13.455,13.3777,13.4108,54467.9988
2010-01-26 11:35:00,24.29,24.55,24.28,24.46,43716.40125773405,13.4108,13.5544,13.4053,13.5047,43716.4013
2010-01-26 11:40:00,24.46,24.47,24.36,24.36,42296.37894309768,13.5047,13.5102,13.4495,13.4495,42296.3789
2010-01-26 11:45:00,24.36,24.36,24.29,24.3,38847.75332183792,13.4495,13.4495,13.4108,13.4163,38847.7533
2010-01-26 11:50:00,24.3,24.4,24.3,24.34,70798.2554011563,13.4163,13.4715,13.4163,13.4384,70798.2554
2010-01-26 11:55:00,24.35,24.35,24.27,24.29,33776.24505527944,13.4439,13.4439,13.3998,13.4108,33776.2451
2010-01-26 12:00:00,24.29,24.3,24.24,24.24,29009.02728471448,13.4108,13.4163,13.3832,13.3832,29009.0273
2010-01-26 12:05:00,24.24,24.25,24.19,24.24,37529.16117253271,13.3832,13.3887,13.3556,13.3832,37529.1612
2010-01-26 12:10:00,24.24,24.25,24.22,24.24,22010.34587686378,13.3832,13.3887,13.3722,13.3832,22010.3459
2010-01-26 12:15:00,24.25,24.26,24.23,24.25,23430.36819150015,13.3887,13.3942,13.3777,13.3887,23430.3682
2010-01-26 12:20:00,24.25,24.38,24.25,24.36,30936.200426006693,13.3887,13.4605,13.3887,13.4495,30936.2004
2010-01-26 12:25:00,24.36,24.39,24.33,24.38,25154.68100213004,13.4495,13.466,13.4329,13.4605,25154.681
2010-01-26 12:30:00,24.39,24.43,24.37,24.41,63089.562835987424,13.466,13.4881,13.455,13.4771,63089.5628
2010-01-26 12:35:00,24.41,24.47,24.41,24.45,66335.32812658485,13.4771,13.5102,13.4771,13.4991,66335.3281
2010-01-26 12:40:00,24.46,24.46,24.36,24.4,87737.0930114616,13.5047,13.5047,13.4495,13.4715,87737.093
2010-01-26 12:45:00,24.39,24.43,24.39,24.43,43107.82026574703,13.466,13.4881,13.466,13.4881,43107.8203
2010-01-26 12:50:00,24.44,24.5,24.44,24.49,12780.200831727356,13.4936,13.5268,13.4936,13.5212,12780.2008
2010-01-26 12:55:00,24.49,24.53,24.48,24.51,41890.658281773,13.5212,13.5433,13.5157,13.5323,41890.6583
2010-01-26 13:00:00,24.52,24.52,24.45,24.45,11461.608682422151,13.5378,13.5378,13.4991,13.4991,11461.6087
2010-01-26 13:05:00,24.45,24.51,24.45,24.49,18358.85992494168,13.4991,13.5323,13.4991,13.5212,18358.8599
2010-01-26 13:10:00,24.48,24.51,24.47,24.49,12475.910335733848,13.5157,13.5323,13.5102,13.5212,12475.9103
2010-01-26 13:15:00,24.5,24.5,24.39,24.4,9331.575210467594,13.5268,13.5268,13.466,13.4715,9331.5752
2010-01-26 13:20:00,24.4,24.4,24.36,24.39,9940.15620245461,13.4715,13.4715,13.4495,13.466,9940.1562
2010-01-26 13:25:00,24.38,24.38,24.3,24.33,27081.854143422253,13.4605,13.4605,13.4163,13.4329,27081.8541
2010-01-26 13:30:00,24.33,24.34,24.27,24.28,25357.54133279237,13.4329,13.4384,13.3998,13.4053,25357.5413
2010-01-26 13:35:00,24.28,24.31,24.26,24.28,23126.077695506643,13.4053,13.4219,13.3942,13.4053,23126.0777
2010-01-26 13:40:00,24.27,24.34,24.27,24.34,23024.64753017548,13.3998,13.4384,13.3998,13.4384,23024.6475
2010-01-26 13:45:00,24.34,24.47,24.34,24.41,82969.87524089664,13.4384,13.5102,13.4384,13.4771,82969.8752
2010-01-26 13:50:00,24.41,24.42,24.35,24.36,22923.217364844302,13.4771,13.4826,13.4439,13.4495,22923.2174
2010-01-26 13:55:00,24.35,24.42,24.35,24.42,11867.329343746833,13.4439,13.4826,13.4439,13.4826,11867.3293
2010-01-26 14:00:00,24.43,24.45,24.38,24.38,19576.02190891571,13.4881,13.4991,13.4605,13.4605,19576.0219
2010-01-26 14:05:00,24.38,24.4,24.37,24.4,21097.474388883253,13.4605,13.4715,13.455,13.4715,21097.4744
2010-01-26 14:10:00,24.39,24.44,24.39,24.44,35196.26736991581,13.466,13.4936,13.466,13.4936,35196.2674
2010-01-26 14:15:00,24.45,24.46,24.38,24.4,106197.38310173443,13.4991,13.5047,13.4605,13.4715,106197.3831
2010-01-26 14:20:00,24.4,24.44,24.4,24.43,14707.373973019576,13.4715,13.4936,13.4715,13.4881,14707.374
2010-01-26 14:25:00,24.43,24.43,24.37,24.37,22618.926868850795,13.4881,13.4881,13.455,13.455,22618.9269
2010-01-26 14:30:00,24.37,24.39,24.35,24.39,20691.75372755857,13.455,13.466,13.4439,13.466,20691.7537
2010-01-26 14:35:00,24.39,24.41,24.31,24.31,27994.72563140278,13.466,13.4771,13.4219,13.4219,27994.7256
2010-01-26 14:40:00,24.3,24.36,24.3,24.34,29313.31778070798,13.4163,13.4495,13.4163,13.4384,29313.3178
2010-01-26 14:45:00,24.34,24.42,24.34,24.37,30936.200426006693,13.4384,13.4826,13.4384,13.455,30936.2004
2010-01-26 14:50:00,24.37,24.38,24.33,24.35,17445.988436961154,13.455,13.4605,13.4329,13.4439,17445.9884
2010-01-26 14:55:00,24.35,24.4,24.34,24.39,46759.30621766914,13.4439,13.4715,13.4384,13.466,46759.3062
2010-01-26 15:00:00,24.4,24.4,24.33,24.4,32153.362409980728,13.4715,13.4715,13.4329,13.4715,32153.3624
2010-01-26 15:05:00,24.39,24.4,24.29,24.3,33573.3847246171,13.466,13.4715,13.4108,13.4163,33573.3847
2010-01-26 15:10:00,24.3,24.32,24.2,24.2,36311.99918855868,13.4163,13.4274,13.3611,13.3611,36311.9992
2010-01-26 15:15:00,24.21,24.27,24.21,24.26,49295.06035094837,13.3666,13.3998,13.3666,13.3942,49295.0604
2010-01-26 15:20:00,24.26,24.3,24.12,24.12,64306.724819961455,13.3942,13.4163,13.317,13.317,64306.7248
2010-01-26 15:25:00,24.13,24.22,24.12,24.19,74855.46201440308,13.3225,13.3722,13.317,13.3556,74855.462
2010-01-26 15:30:00,24.18,24.25,24.07,24.12,94532.91408864997,13.3501,13.3887,13.2893,13.317,94532.9141
2010-01-26 15:35:00,24.12,24.16,24.11,24.12,90678.56780606552,13.317,13.339,13.3114,13.317,90678.5678
2010-01-26 15:40:00,24.12,24.12,23.96,24.0,209554.72157419616,13.317,13.317,13.2286,13.2507,209554.7216
2010-01-26 15:45:00,24.0,24.15,23.99,24.15,219596.307941982,13.2507,13.3335,13.2452,13.3335,219596.3079
2010-01-26 15:50:00,24.15,24.17,24.12,24.16,116441.82980018258,13.3335,13.3446,13.317,13.339,116441.8298
2010-01-26 15:55:00,24.16,24.17,24.14,24.14,200426.0066943909,13.339,13.3446,13.328,13.328,200426.0067
2010-01-27 09:30:00,24.0,24.01,23.67,23.9,82767.0149102343,13.2507,13.2562,13.0685,13.1955,82767.0149
2010-01-27 09:35:00,23.9,23.94,23.74,23.76,68465.3615985394,13.1955,13.2176,13.1071,13.1182,68465.3616
2010-01-27 09:40:00,23.76,23.78,23.51,23.57,57916.624404097776,13.1182,13.1292,12.9802,13.0133,57916.6244
2010-01-27 09:45:00,23.59,23.66,23.53,23.56,60756.66903337053,13.0243,13.063,12.9912,13.0078,60756.669
2010-01-27 09:50:00,23.54,23.58,23.5,23.56,48990.76985495487,12.9967,13.0188,12.9746,13.0078,48990.7699
2010-01-27 09:55:00,23.56,23.6,23.54,23.56,37833.45166852622,13.0078,13.0299,12.9967,13.0078,37833.4517
2010-01-27 10:00:00,23.55,23.62,23.5,23.59,55482.30043614971,13.0022,13.0409,12.9746,13.0243,55482.3004
2010-01-27 10:05:00,23.59,23.6,23.48,23.51,162389.69469520234,13.0243,13.0299,12.9636,12.9802,162389.6947
2010-01-27 10:10:00,23.51,23.51,23.35,23.42,92808.60127802008,12.9802,12.9802,12.8918,12.9305,92808.6013
2010-01-27 10:15:00,23.42,23.45,23.21,23.29,104675.93062176692,12.9305,12.947,12.8145,12.8587,104675.9306
2010-01-27 10:20:00,23.3,23.41,23.3,23.36,71508.2665584745,12.8642,12.925,12.8642,12.8973,71508.2666
2010-01-27 10:25:00,23.36,23.61,23.36,23.46,169794.09676437773,12.8973,13.0354,12.8973,12.9526,169794.0968
2010-01-27 10:30:00,23.49,23.56,23.34,23.36,79622.67978496804,12.9691,13.0078,12.8863,12.8973,79622.6798
2010-01-27 10:35:00,23.37,23.39,23.25,23.32,121209.04757074754,12.9029,12.9139,12.8366,12.8753,121209.0476
2010-01-27 10:40:00,23.31,23.34,23.18,23.3,84795.61821685769,12.8697,12.8863,12.798,12.8642,84795.6182
2010-01-27 10:45:00,23.29,23.39,23.26,23.32,66943.90911857186,12.8587,12.9139,12.8421,12.8753,66943.9091
2010-01-27 10:50:00,23.33,23.43,23.33,23.41,44832.13307637692,12.8808,12.936,12.8808,12.925,44832.1331
2010-01-27 10:55:00,23.41,23.5,23.4,23.46,45136.423572370426,12.925,12.9746,12.9194,12.9526,45136.4236
2010-01-27 11:00:00,23.46,23.48,23.42,23.48,57206.61324677959,12.9526,12.9636,12.9305,12.9636,57206.6132
2010-01-27 11:05:00,23.48,23.5,23.46,23.46,44223.5520843899,12.9636,12.9746,12.9526,12.9526,44223.5521
2010-01-27 11:10:00,23.46,23.47,23.34,23.35,51526.5239882341,12.9526,12.9581,12.8863,12.8918,51526.524
2010-01-27 11:15:00,23.35,23.41,23.32,23.41,83172.73557155898,12.8918,12.925,12.8753,12.925,83172.7356
2010-01-27 11:20:00,23.41,23.42,23.28,23.31,58626.63556141596,12.925,12.9305,12.8532,12.8697,58626.6356
2010-01-27 11:25:00,23.31,23.34,23.3,23.33,56192.3115934679,12.8697,12.8863,12.8642,12.8808,56192.3116
2010-01-27 11:30:00,23.33,23.33,23.29,23.3,45745.00456435744,12.8808,12.8808,12.8587,12.8642,45745.0046
2010-01-27 11:35:00,23.31,23.31,23.25,23.27,75565.47317172127,12.8697,12.8697,12.8366,12.8477,75565.4732
2010-01-27 11:40:00,23.26,23.37,23.26,23.34,35196.26736991581,12.8421,12.9029,12.8421,12.8863,35196.2674
2010-01-27 11:45:00,23.35,23.37,23.32,23.35,49599.35084694188,12.8918,12.9029,12.8753,12.8918,49599.3508
2010-01-27 11:50:00,23.35,23.38,23.34,23.36,46759.30621766914,12.8918,12.9084,12.8863,12.8973,46759.3062
2010-01-27 11:55:00,23.37,23.38,23.3,23.32,35399.12770057815,12.9029,12.9084,12.8642,12.8753,35399.1277
2010-01-27 12:00:00,23.32,23.37,23.31,23.33,28197.58596206512,12.8753,12.9029,12.8697,12.8808,28197.586
2010-01-27 12:05:00,23.32,23.37,23.32,23.36,21706.05538087027,12.8753,12.9029,12.8753,12.8973,21706.0554
2010-01-27 12:10:00,23.36,23.4,23.27,23.36,200933.1575210468,12.8973,12.9194,12.8477,12.8973,200933.1575
2010-01-27 12:15:00,23.36,23.36,23.29,23.32,21300.3347195456,12.8973,12.8973,12.8587,12.8753,21300.3347
2010-01-27 12:20:00,23.31,23.37,23.31,23.37,20793.183892889745,12.8697,12.9029,12.8697,12.9029,20793.1839
2010-01-27 12:25:00,23.37,23.4,23.35,23.35,25458.97149812354,12.9029,12.9194,12.8918,12.8918,25458.9715
2010-01-27 12:30:00,23.35,23.37,23.28,23.32,37427.73100720154,12.8918,12.9029,12.8532,12.8753,37427.731
2010-01-27 12:35:00,23.28,23.36,23.27,23.36,31443.35125266254,12.8532,12.8973,12.8477,12.8973,31443.3513
2010-01-27 12:40:00,23.36,23.38,23.35,23.37,25458.97149812354,12.8973,12.9084,12.8918,12.9029,25458.9715
2010-01-27 12:45:00,23.37,23.37,23.28,23.28,58322.34506542246,12.9029,12.9029,12.8532,12.8532,58322.3451
2010-01-27 12:50:00,23.28,23.28,23.21,23.24,59336.64671873416,12.8532,12.8532,12.8145,12.8311,59336.6467
2010-01-27 12:55:00,23.24,23.26,23.22,23.23,32761.943401967743,12.8311,12.8421,12.82,12.8256,32761.9434
2010-01-27 13:00:00,23.24,23.26,23.19,23.19,31950.50207931839,12.8311,12.8421,12.8035,12.8035,31950.5021
2010-01-27 13:05:00,23.19,23.29,23.18,23.26,43513.540927071714,12.8035,12.8587,12.798,12.8421,43513.5409
2010-01-27 13:10:00,23.27,23.31,23.17,23.18,133076.37691449438,12.8477,12.8697,12.7924,12.798,133076.3769
2010-01-27 13:15:00,23.17,23.25,23.17,23.22,85505.62937417589,12.7924,12.8366,12.7924,12.82,85505.6294
2010-01-27 13:20:00,23.21,23.21,23.12,23.12,66233.89796125368,12.8145,12.8145,12.7648,12.7648,66233.898
2010-01-27 13:25:00,23.12,23.13,23.08,23.11,49295.06035094837,12.7648,12.7704,12.7428,12.7593,49295.0604
2010-01-27 13:30:00,23.11,23.16,23.08,23.1,141697.94096764378,12.7593,12.7869,12.7428,12.7538,141697.941
2010-01-27 13:35:00,23.1,23.11,23.08,23.08,58119.48473476012,12.7538,12.7593,12.7428,12.7428,58119.4847
2010-01-27 13:40:00,23.08,23.08,22.99,23.0,105893.09260574097,12.7428,12.7428,12.6931,12.6986,105893.0926
2010-01-27 13:45:00,23.01,23.08,23.0,23.05,55279.440105487374,12.7041,12.7428,12.6986,12.7262,55279.4401
2010-01-27 13:50:00,23.06,23.07,23.03,23.06,74652.60168374075,12.7317,12.7372,12.7151,12.7317,74652.6017
2010-01-27 13:55:00,23.07,23.07,22.99,23.0,93417.1822700071,12.7372,12.7372,12.6931,12.6986,93417.1823
2010-01-27 14:00:00,22.99,23.07,22.99,23.02,59843.79754539,12.6931,12.7372,12.6931,12.7096,59843.7975
2010-01-27 14:05:00,23.03,23.04,22.96,22.97,75869.76366771478,12.7151,12.7207,12.6765,12.682,75869.7637
2010-01-27 14:10:00,22.97,22.99,22.91,22.97,134597.8293944619,12.682,12.6931,12.6489,12.682,134597.8294
2010-01-27 14:15:00,22.97,23.04,22.85,22.92,155593.873618014,12.682,12.7207,12.6158,12.6544,155593.8736
2010-01-27 14:20:00,22.93,23.0,22.85,22.93,221117.7604219495,12.6599,12.6986,12.6158,12.6599,221117.7604
2010-01-27 14:25:00,22.93,22.96,22.86,22.86,147378.03022618926,12.6599,12.6765,12.6213,12.6213,147378.0302
2010-01-27 14:30:00,22.87,22.94,22.8,22.93,194745.91743584545,12.6268,12.6655,12.5882,12.6599,194745.9174
2010-01-27 14:35:00,22.93,23.11,22.93,23.09,112891.77401359164,12.6599,12.7593,12.6599,12.7483,112891.774
2010-01-27 14:40:00,23.1,23.28,23.09,23.15,182574.29759610508,12.7538,12.8532,12.7483,12.7814,182574.2976
2010-01-27 14:45:00,23.15,23.19,23.09,23.1,110254.58971498124,12.7814,12.8035,12.7483,12.7538,110254.5897
2010-01-27 14:50:00,23.11,23.12,23.05,23.05,110254.58971498124,12.7593,12.7648,12.7262,12.7262,110254.5897
2010-01-27 14:55:00,23.06,23.16,23.02,23.1,124049.09220002028,12.7317,12.7869,12.7096,12.7538,124049.0922
2010-01-27 15:00:00,23.1,23.14,23.01,23.07,197890.25256111167,12.7538,12.7759,12.7041,12.7372,197890.2526
2010-01-27 15:05:00,23.08,23.1,22.95,22.95,124454.81286134497,12.7428,12.7538,12.671,12.671,124454.8129
2010-01-27 15:10:00,22.95,22.96,22.87,22.96,168374.07444974134,12.671,12.6765,12.6268,12.6765,168374.0744
2010-01-27 15:15:00,22.96,23.0,22.91,22.96,102241.60665381885,12.6765,12.6986,12.6489,12.6765,102241.6067
2010-01-27 15:20:00,22.97,23.12,22.97,23.09,89968.55664874734,12.682,12.7648,12.682,12.7483,89968.5566
2010-01-27 15:25:00,23.1,23.22,23.08,23.22,128106.29881326709,12.7538,12.82,12.7428,12.82,128106.2988
2010-01-27 15:30:00,23.22,23.39,23.2,23.35,202860.330662339,12.82,12.9139,12.809,12.8918,202860.3307
2010-01-27 15:35:00,23.36,23.42,23.35,23.4,190790.1409879298,12.8973,12.9305,12.8918,12.9194,190790.141
2010-01-27 15:40:00,23.4,23.48,23.4,23.44,182067.14676944923,12.9194,12.9636,12.9194,12.9415,182067.1468
2010-01-27 15:45:00,23.44,23.51,23.42,23.51,220712.0397606248,12.9415,12.9802,12.9305,12.9802,220712.0398
2010-01-27 15:50:00,23.51,23.56,23.5,23.54,238259.45836291712,12.9802,13.0078,12.9746,12.9967,238259.4584
2010-01-27 15:55:00,23.53,23.59,23.49,23.53,344456.8414646516,12.9912,13.0243,12.9691,12.9912,344456.8415
2010-01-28 09:30:00,23.69,23.69,23.3,23.34,95344.35541129932,13.0795,13.0795,12.8642,12.8863,95344.3554
2010-01-28 09:35:00,23.34,23.39,23.13,23.17,88751.39466477331,12.8863,12.9139,12.7704,12.7924,88751.3947
2010-01-28 09:40:00,23.17,23.19,23.08,23.13,108023.1260776955,12.7924,12.8035,12.7428,12.7704,108023.1261
2010-01-28 09:45:00,23.13,23.22,23.04,23.04,88244.24383811746,12.7704,12.82,12.7207,12.7207,88244.2438
2010-01-28 09:50:00,23.04,23.16,23.02,23.11,45542.1442336951,12.7207,12.7869,12.7096,12.7593,45542.1442
2010-01-28 09:55:00,23.12,23.22,23.07,23.22,98792.98103255908,12.7648,12.82,12.7372,12.82,98792.981
2010-01-28 10:00:00,23.21,23.24,23.06,23.06,77086.92565168881,12.8145,12.8311,12.7317,12.7317,77086.9257
2010-01-28 10:05:00,23.05,23.13,23.04,23.09,92910.03144335124,12.7262,12.7704,12.7207,12.7483,92910.0314
2010-01-28 10:10:00,23.07,23.07,22.93,23.05,101024.44466984482,12.7372,12.7372,12.6599,12.7262,101024.4447
2010-01-28 10:15:00,23.03,23.06,22.93,22.99,32660.513236636576,12.7151,12.7317,12.6599,12.6931,32660.5132
2010-01-28 10:20:00,22.99,23.08,22.99,23.01,23531.79835683132,12.6931,12.7428,12.6931,12.7041,23531.7984
2010-01-28 10:25:00,23.03,23.04,22.95,23.0,22821.78719951313,12.7151,12.7207,12.671,12.6986,22821.7872
2010-01-28 10:30:00,23.0,23.02,22.94,22.97,43006.39010041586,12.6986,12.7096,12.6655,12.682,43006.3901
2010-01-28 10:35:00,22.96,22.98,22.94,22.97,75666.90333705244,12.6765,12.6875,12.6655,12.682,75666.9033
2010-01-28 10:40:00,22.97,22.98,22.91,22.94,38340.60249518207,12.682,12.6875,12.6489,12.6655,38340.6025
2010-01-28 10:45:00,22.95,22.98,22.83,22.85,38137.742164519725,12.671,12.6875,12.6047,12.6158,38137.7422
2010-01-28 10:50:00,22.84,22.91,22.82,22.84,47875.038036312,12.6102,12.6489,12.5992,12.6102,47875.038
2010-01-28 10:55:00,22.85,22.85,22.75,22.81,75261.18267572776,12.6158,12.6158,12.5606,12.5937,75261.1827
2010-01-28 11:00:00,22.81,22.82,22.6,22.61,149508.0636981438,12.5937,12.5992,12.4777,12.4833,149508.0637
2010-01-28 11:05:00,22.62,22.71,22.58,22.65,108935.99756567604,12.4888,12.5385,12.4667,12.5053,108935.9976
2010-01-28 11:10:00,22.64,22.7,22.61,22.61,155492.44345268284,12.4998,12.533,12.4833,12.4833,155492.4435
2010-01-28 11:15:00,22.62,22.7,22.6,22.64,82361.29424890963,12.4888,12.533,12.4777,12.4998,82361.2942
2010-01-28 11:20:00,22.65,22.69,22.61,22.67,51425.09382290293,12.5053,12.5274,12.4833,12.5164,51425.0938
2010-01-28 11:25:00,22.68,22.68,22.6,22.6,46962.16654833147,12.5219,12.5219,12.4777,12.4777,46962.1665
2010-01-28 11:30:00,22.6,22.63,22.36,22.37,142103.66162896846,12.4777,12.4943,12.3452,12.3508,142103.6616
2010-01-28 11:35:00,22.37,22.51,22.33,22.51,68871.08225986408,12.3508,12.428,12.3287,12.428,68871.0823
2010-01-28 11:40:00,22.51,23.46,22.31,22.33,344152.55096865806,12.428,12.9526,12.3176,12.3287,344152.551
2010-01-28 11:45:00,22.33,22.55,22.33,22.51,56699.46242012375,12.3287,12.4501,12.3287,12.428,56699.4624
2010-01-28 11:50:00,22.49,22.61,22.45,22.6,62176.6913480069,12.417,12.4833,12.3949,12.4777,62176.6913
2010-01-28 11:55:00,22.6,22.69,22.59,22.64,77188.35581701998,12.4777,12.5274,12.4722,12.4998,77188.3558
2010-01-28 12:00:00,22.63,22.67,22.6,22.66,71508.2665584745,12.4943,12.5164,12.4777,12.5109,71508.2666
2010-01-28 12:05:00,22.66,22.72,22.65,22.72,32559.08307130541,12.5109,12.544,12.5053,12.544,32559.0831
2010-01-28 12:10:00,22.72,22.81,22.72,22.78,94127.19342732528,12.544,12.5937,12.544,12.5771,94127.1934
2010-01-28 12:15:00,22.77,22.8,22.75,22.77,20996.04422355209,12.5716,12.5882,12.5606,12.5716,20996.0442
2010-01-28 12:20:00,22.76,22.76,22.64,22.68,109747.4388883254,12.5661,12.5661,12.4998,12.5219,109747.4389
2010-01-28 12:25:00,22.66,22.69,22.6,22.68,49700.78101227305,12.5109,12.5274,12.4777,12.5219,49700.781
2010-01-28 12:30:00,22.68,22.69,22.64,22.67,26270.412820772897,12.5219,12.5274,12.4998,12.5164,26270.4128
2010-01-28 12:35:00,22.67,22.71,22.62,22.71,50816.51283091591,12.5164,12.5385,12.4888,12.5385,50816.5128
2010-01-28 12:40:00,22.69,22.74,22.66,22.72,69783.95374784461,12.5274,12.555,12.5109,12.544,69783.9537
2010-01-28 12:45:00,22.72,22.78,22.67,22.76,116948.98062683844,12.544,12.5771,12.5164,12.5661,116948.9806
2010-01-28 12:50:00,22.76,22.85,22.75,22.85,55583.73060148088,12.5661,12.6158,12.5606,12.6158,55583.7306
2010-01-28 12:55:00,22.84,22.88,22.82,22.87,154782.43229536465,12.6102,12.6323,12.5992,12.6268,154782.4323
2010-01-28 13:00:00,22.87,22.9,22.79,22.86,122020.48889339688,12.6268,12.6434,12.5826,12.6213,122020.4889
2010-01-28 13:05:00,22.86,23.01,22.84,22.98,106907.39425905264,12.6213,12.7041,12.6102,12.6875,106907.3943
2010-01-28 13:10:00,22.98,23.0,22.95,22.97,69581.09341718227,12.6875,12.6986,12.671,12.682,69581.0934
2010-01-28 13:15:00,22.97,23.0,22.93,23.0,130033.47195455928,12.682,12.6986,12.6599,12.6986,130033.472
2010-01-28 13:20:00,23.0,23.06,22.96,22.97,91084.2884673902,12.6986,12.7317,12.6765,12.682,91084.2885
2010-01-28 13:25:00,22.98,23.06,22.98,23.02,59438.07688406532,12.6875,12.7317,12.6875,12.7096,59438.0769
2010-01-28 13:30:00,23.02,23.06,23.0,23.01,49396.49051627954,12.7096,12.7317,12.6986,12.7041,49396.4905
2010-01-28 13:35:00,23.01,23.06,22.93,22.94,45542.1442336951,12.7041,12.7317,12.6599,12.6655,45542.1442
2010-01-28 13:40:00,22.94,23.17,22.94,23.09,213713.3583527741,12.6655,12.7924,12.6655,12.7483,213713.3584
2010-01-28 13:45:00,23.11,23.11,22.95,23.05,55178.00994015621,12.7593,12.7593,12.671,12.7262,55178.0099
2010-01-28 13:50:00,23.05,23.12,23.02,23.02,37934.88183385739,12.7262,12.7648,12.7096,12.7096,37934.8818
2010-01-28 13:55:00,23.02,23.02,22.91,22.91,38137.742164519725,12.7096,12.7096,12.6489,12.6489,38137.7422
2010-01-28 14:00:00,22.92,22.95,22.87,22.89,54772.28927883152,12.6544,12.671,12.6268,12.6379,54772.2893
2010-01-28 14:05:00,22.89,22.94,22.88,22.92,60959.52936403286,12.6379,12.6655,12.6323,12.6544,60959.5294
2010-01-28 14:10:00,22.92,22.92,22.78,22.86,76579.77482503296,12.6544,12.6544,12.5771,12.6213,76579.7748
2010-01-28 14:15:00,22.84,22.85,22.74,22.78,126179.12567197483,12.6102,12.6158,12.555,12.5771,126179.1257
2010-01-28 14:20:00,22.77,22.89,22.77,22.88,51425.09382290293,12.5716,12.6379,12.5716,12.6323,51425.0938
2010-01-28 14:25:00,22.89,22.93,22.84,22.88,63393.85333198093,12.6379,12.6599,12.6102,12.6323,63393.8533
2010-01-28 14:30:00,22.87,22.87,22.81,22.85,29516.17811137032,12.6268,12.6268,12.5937,12.6158,29516.1781
2010-01-28 14:35:00,22.85,22.87,22.77,22.81,45339.28390303276,12.6158,12.6268,12.5716,12.5937,45339.2839
2010-01-28 14:40:00,22.82,22.93,22.8,22.86,27386.14463941576,12.5992,12.6599,12.5882,12.6213,27386.1446
2010-01-28 14:45:00,22.86,22.95,22.81,22.95,31544.781417993712,12.6213,12.671,12.5937,12.671,31544.7814
2010-01-28 14:50:00,22.96,22.97,22.91,22.91,24546.10001014301,12.6765,12.682,12.6489,12.6489,24546.1
2010-01-28 14:55:00,22.92,22.95,22.89,22.89,30530.47976468201,12.6544,12.671,12.6379,12.6379,30530.4798
2010-01-28 15:00:00,22.88,23.01,22.85,23.0,44122.12191905873,12.6323,12.7041,12.6158,12.6986,44122.1219
2010-01-28 15:05:00,23.01,23.11,23.01,23.08,47976.46820164317,12.7041,12.7593,12.7041,12.7428,47976.4682
2010-01-28 15:10:00,23.06,23.11,22.93,22.94,47570.747540318494,12.7317,12.7593,12.6599,12.6655,47570.7475
2010-01-28 15:15:00,22.94,23.04,22.93,23.02,53149.40663353281,12.6655,12.7207,12.6599,12.7096,53149.4066
2010-01-28 15:20:00,23.01,23.09,23.01,23.07,53047.97646820165,12.7041,12.7483,12.7041,12.7372,53047.9765
2010-01-28 15:25:00,23.07,23.08,22.92,22.98,75565.47317172127,12.7372,12.7428,12.6544,12.6875,75565.4732
2010-01-28 15:30:00,22.97,23.01,22.93,23.01,98792.98103255908,12.682,12.7041,12.6599,12.7041,98792.981
2010-01-28 15:35:00,23.02,23.09,22.98,23.09,124353.3826960138,12.7096,12.7483,12.6875,12.7483,124353.3827
2010-01-28 15:40:00,23.09,23.1,22.94,22.98,194137.3364438584,12.7483,12.7538,12.6655,12.6875,194137.3364
2010-01-28 15:45:00,22.99,22.99,22.83,22.85,161273.9628765595,12.6931,12.6931,12.6047,12.6158,161273.9629
2010-01-28 15:50:00,22.84,22.92,22.78,22.78,225377.8273658586,12.6102,12.6544,12.5771,12.5771,225377.8274
2010-01-28 15:55:00,22.78,22.79,22.74,22.74,333502.3836088853,12.5771,12.5826,12.555,12.555,333502.3836
2010-01-29 09:30:00,22.94,22.99,22.75,22.78,55583.73060148088,12.6655,12.6931,12.5606,12.5771,55583.7306
2010-01-29 09:35:00,22.78,22.91,22.74,22.86,47266.45704432498,12.5771,12.6489,12.555,12.6213,47266.457
2010-01-29 09:40:00,22.84,23.07,22.8,23.03,64205.294654630285,12.6102,12.7372,12.5882,12.7151,64205.2947
2010-01-29 09:45:00,23.0,23.15,22.95,23.13,73334.00953443554,12.6986,12.7814,12.671,12.7704,73334.0095
2010-01-29 09:50:00,23.12,23.2,23.06,23.16,73841.16036109139,12.7648,12.809,12.7317,12.7869,73841.1604
2010-01-29 09:55:00,23.17,23.2,23.0,23.14,67146.7694492342,12.7924,12.809,12.6986,12.7759,67146.7694
2010-01-29 10:00:00,23.14,23.14,22.99,23.06,71406.83639314333,12.7759,12.7759,12.6931,12.7317,71406.8364
2010-01-29 10:05:00,23.05,23.08,23.01,23.02,56496.602089461405,12.7262,12.7428,12.7041,12.7096,56496.6021
2010-01-29 10:10:00,23.01,23.06,23.01,23.06,99807.28268587078,12.7041,12.7317,12.7041,12.7317,99807.2827
2010-01-29 10:15:00,23.04,23.11,22.95,23.05,131352.06410386448,12.7207,12.7593,12.671,12.7262,131352.0641
2010-01-29 10:20:00,23.06,23.19,23.04,23.15,60959.52936403286,12.7317,12.8035,12.7207,12.7814,60959.5294
2010-01-29 10:25:00,23.14,23.15,23.07,23.09,59640.93721472766,12.7759,12.7814,12.7372,12.7483,59640.9372
2010-01-29 10:30:00,23.07,23.18,23.06,23.15,68059.64093721473,12.7372,12.798,12.7317,12.7814,68059.6409
2010-01-29 10:35:00,23.15,23.15,23.02,23.04,44933.563241708085,12.7814,12.7814,12.7096,12.7207,44933.5632
2010-01-29 10:40:00,23.04,23.05,22.96,22.98,51729.38431889644,12.7207,12.7262,12.6765,12.6875,51729.3843
2010-01-29 10:45:00,22.97,22.99,22.91,22.99,32254.79257531189,12.682,12.6931,12.6489,12.6931,32254.7926
2010-01-29 10:50:00,23.0,23.0,22.95,22.95,36514.85951922102,12.6986,12.6986,12.671,12.671,36514.8595
2010-01-29 10:55:00,22.94,23.0,22.85,22.99,52845.116137539306,12.6655,12.6986,12.6158,12.6931,52845.1161
2010-01-29 11:00:00,23.0,23.08,22.89,23.07,41180.647124454816,12.6986,12.7428,12.6379,12.7372,41180.6471
2010-01-29 11:05:00,23.07,23.08,22.88,22.88,73739.73019576022,12.7372,12.7428,12.6323,12.6323,73739.7302
2010-01-29 11:10:00,22.88,22.97,22.86,22.95,36007.70869256517,12.6323,12.682,12.6213,12.671,36007.7087
2010-01-29 11:15:00,22.96,23.05,22.95,23.03,52337.965310883454,12.6765,12.7262,12.671,12.7151,52337.9653
2010-01-29 11:20:00,23.01,23.08,22.95,23.05,36413.42935388985,12.7041,12.7428,12.671,12.7262,36413.4294
2010-01-29 11:25:00,23.04,23.06,22.96,22.97,34181.96571660412,12.7207,12.7317,12.6765,12.682,34181.9657
2010-01-29 11:30:00,22.99,23.0,22.86,22.9,35703.41819657166,12.6931,12.6986,12.6213,12.6434,35703.4182
2010-01-29 11:35:00,22.88,22.97,22.86,22.95,17953.139263617,12.6323,12.682,12.6213,12.671,17953.1393
2010-01-29 11:40:00,22.95,22.95,22.87,22.89,21706.05538087027,12.671,12.671,12.6268,12.6379,21706.0554
2010-01-29 11:45:00,22.88,22.89,22.84,22.84,21807.48554620144,12.6323,12.6379,12.6102,12.6102,21807.4855
2010-01-29 11:50:00,22.84,22.99,22.84,22.98,23227.507860837813,12.6102,12.6931,12.6102,12.6875,23227.5079
2010-01-29 11:55:00,22.98,22.98,22.78,22.78,61770.970686682216,12.6875,12.6875,12.5771,12.5771,61770.9707
2010-01-29 12:00:00,22.78,22.84,22.77,22.77,31037.630591337864,12.5771,12.6102,12.5716,12.5716,31037.6306
2010-01-29 12:05:00,22.77,22.79,22.68,22.72,41586.36778577949,12.5716,12.5826,12.5219,12.544,41586.3678
2010-01-29 12:10:00,22.74,22.82,22.72,22.81,17750.27893295466,12.555,12.5992,12.544,12.5937,17750.2789
2010-01-29 12:15:00,22.82,22.87,22.79,22.87,13591.642154376712,12.5992,12.6268,12.5826,12.6268,13591.6422
2010-01-29 12:20:00,22.87,22.9,22.85,22.9,11055.888021097477,12.6268,12.6434,12.6158,12.6434,11055.888
2010-01-29 12:25:00,22.9,22.95,22.9,22.93,14403.083477026068,12.6434,12.671,12.6434,12.6599,14403.0835
2010-01-29 12:30:00,22.93,22.97,22.86,22.89,32051.93224464956,12.6599,12.682,12.6213,12.6379,32051.9322
2010-01-29 12:35:00,22.89,22.98,22.89,22.96,16533.116948980627,12.6379,12.6875,12.6379,12.6765,16533.1169
2010-01-29 12:40:00,22.95,22.96,22.89,22.9,8824.424383811745,12.671,12.6765,12.6379,12.6434,8824.4244
2010-01-29 12:45:00,22.89,22.9,22.81,22.88,15823.10579166244,12.6379,12.6434,12.5937,12.6323,15823.1058
2010-01-29 12:50:00,22.88,23.04,22.87,23.01,50917.94299624708,12.6323,12.7207,12.6268,12.7041,50917.943
2010-01-29 12:55:00,23.01,23.02,22.98,23.0,20083.17273557156,12.7041,12.7096,12.6875,12.6986,20083.1727
2010-01-29 13:00:00,23.0,23.01,22.92,22.98,43716.40125773405,12.6986,12.7041,12.6544,12.6875,43716.4013
2010-01-29 13:05:00,22.98,23.05,22.98,23.03,45136.423572370426,12.6875,12.7262,12.6875,12.7151,45136.4236
2010-01-29 13:10:00,23.02,23.03,23.0,23.0,31950.50207931839,12.7096,12.7151,12.6986,12.6986,31950.5021
2010-01-29 13:15:00,23.0,23.03,22.99,23.03,29414.74794603915,12.6986,12.7151,12.6931,12.7151,29414.7479
2010-01-29 13:20:00,23.03,23.12,23.03,23.07,56496.602089461405,12.7151,12.7648,12.7151,12.7372,56496.6021
2010-01-29 13:25:00,23.08,23.08,23.05,23.05,6491.530581194847,12.7428,12.7428,12.7262,12.7262,6491.5306
2010-01-29 13:30:00,23.06,23.06,22.99,23.01,23024.64753017548,12.7317,12.7317,12.6931,12.7041,23024.6475
2010-01-29 13:35:00,23.01,23.08,22.99,23.0,21908.91571153261,12.7041,12.7428,12.6931,12.6986,21908.9157
2010-01-29 13:40:00,23.0,23.01,22.87,22.91,16127.396287655947,12.6986,12.7041,12.6268,12.6489,16127.3963
2010-01-29 13:45:00,22.91,22.93,22.82,22.83,17851.70909828583,12.6489,12.6599,12.5992,12.6047,17851.7091
2010-01-29 13:50:00,22.83,22.89,22.81,22.83,24038.94918348717,12.6047,12.6379,12.5937,12.6047,24038.9492
2010-01-29 13:55:00,22.84,22.87,22.82,22.86,12780.200831727356,12.6102,12.6268,12.5992,12.6213,12780.2008
2010-01-29 14:00:00,22.87,22.88,22.83,22.88,14605.943807688407,12.6268,12.6323,12.6047,12.6323,14605.9438
2010-01-29 14:05:00,22.89,22.9,22.8,22.83,19981.74257024039,12.6379,12.6434,12.5882,12.6047,19981.7426
2010-01-29 14:10:00,22.83,22.93,22.82,22.9,33877.67522061061,12.6047,12.6599,12.5992,12.6434,33877.6752
2010-01-29 14:15:00,22.89,22.9,22.77,22.78,27284.714474084594,12.6379,12.6434,12.5716,12.5771,27284.7145
2010-01-29 14:20:00,22.79,22.8,22.74,22.78,29211.88761537681,12.5826,12.5882,12.555,12.5771,29211.8876
2010-01-29 14:25:00,22.78,22.8,22.77,22.77,9534.435541129931,12.5771,12.5882,12.5716,12.5716,9534.4355
2010-01-29 14:30:00,22.78,22.81,22.7,22.72,26777.563647428746,12.5771,12.5937,12.533,12.544,26777.5636
2010-01-29 14:35:00,22.72,22.74,22.71,22.74,24444.669844811848,12.544,12.555,12.5385,12.555,24444.6698
2010-01-29 14:40:00,22.74,22.79,22.74,22.77,28907.597119383303,12.555,12.5826,12.555,12.5716,28907.5971
2010-01-29 14:45:00,22.76,22.78,22.63,22.63,43310.68059640937,12.5661,12.5771,12.4943,12.4943,43310.6806
2010-01-29 14:50:00,22.63,22.69,22.6,22.65,44122.12191905873,12.4943,12.5274,12.4777,12.5053,44122.1219
2010-01-29 14:55:00,22.65,22.68,22.56,22.66,58626.63556141596,12.5053,12.5219,12.4557,12.5109,58626.6356
2010-01-29 15:00:00,22.68,22.71,22.63,22.69,43412.11076174054,12.5219,12.5385,12.4943,12.5274,43412.1108
2010-01-29 15:05:00,22.7,22.73,22.66,22.67,60148.08804138351,12.533,12.5495,12.5109,12.5164,60148.088
2010-01-29 15:10:00,22.66,22.67,22.54,22.57,49092.20002028604,12.5109,12.5164,12.4446,12.4612,49092.2
2010-01-29 15:15:00,22.57,22.68,22.53,22.65,62480.98184400041,12.4612,12.5219,12.4391,12.5053,62480.9818
2010-01-29 15:20:00,22.67,22.68,22.56,22.58,51729.38431889644,12.5164,12.5219,12.4557,12.4667,51729.3843
2010-01-29 15:25:00,22.58,22.63,22.58,22.62,86012.78020083172,12.4667,12.4943,12.4667,12.4888,86012.7802
2010-01-29 15:30:00,22.62,22.62,22.5,22.59,94938.63474997463,12.4888,12.4888,12.4225,12.4722,94938.6347
2010-01-29 15:35:00,22.59,22.69,22.59,22.68,96662.94756060452,12.4722,12.5274,12.4722,12.5219,96662.9476
2010-01-29 15:40:00,22.68,22.7,22.59,22.68,186631.50420935187,12.5219,12.533,12.4722,12.5219,186631.5042
2010-01-29 15:45:00,22.67,22.69,22.58,22.61,162389.69469520234,12.5164,12.5274,12.4667,12.4833,162389.6947
2010-01-29 15:50:00,22.61,22.72,22.59,22.71,185617.20255604017,12.4833,12.544,12.4722,12.5385,185617.2026
2010-01-29 15:55:00,22.71,22.71,22.58,22.58,221726.3414139365,12.5385,12.5385,12.4667,12.4667,221726.3414
2010-02-01 09:30:00,22.91,22.91,22.77,22.84,140886.49964499442,12.6489,12.6489,12.5716,12.6102,140886.4996
2010-02-01 09:35:00,22.84,23.0,22.77,22.79,150116.64469013084,12.6102,12.6986,12.5716,12.5826,150116.6447
2010-02-01 09:40:00,22.79,22.8,22.68,22.77,100720.1541738513,12.5826,12.5882,12.5219,12.5716,100720.1542
2010-02-01 09:45:00,22.78,22.95,22.78,22.93,108428.84673902018,12.5771,12.671,12.5771,12.6599,108428.8467
2010-02-01 09:50:00,22.92,22.99,22.88,22.88,92808.60127802008,12.6544,12.6931,12.6323,12.6323,92808.6013
2010-02-01 09:55:00,22.89,22.92,22.81,22.82,33066.233897961254,12.6379,12.6544,12.5937,12.5992,33066.2339
2010-02-01 10:00:00,22.85,22.97,22.83,22.88,64002.43432396795,12.6158,12.682,12.6047,12.6323,64002.4343
2010-02-01 10:05:00,22.86,22.93,22.81,22.92,40166.34547114312,12.6213,12.6599,12.5937,12.6544,40166.3455
2010-02-01 10:10:00,22.92,22.97,22.87,22.97,44324.98224972107,12.6544,12.682,12.6268,12.682,44324.9822
2010-02-01 10:15:00,22.97,23.03,22.94,22.99,37833.45166852622,12.682,12.7151,12.6655,12.6931,37833.4517
2010-02-01 10:20:00,22.99,23.17,22.99,23.17,63596.71366264327,12.6931,12.7924,12.6931,12.7924,63596.7137
2010-02-01 10:25:00,23.16,23.17,22.95,22.98,72116.8475504615,12.7869,12.7924,12.671,12.6875,72116.8476
2010-02-01 10:30:00,22.99,23.15,22.99,23.14,39050.61365250025,12.6931,12.7814,12.6931,12.7759,39050.6137
2010-02-01 10:35:00,23.15,23.26,23.11,23.13,79521.24961963687,12.7814,12.8421,12.7593,12.7704,79521.2496
2010-02-01 10:40:00,23.12,23.14,23.0,23.07,89664.26615275383,12.7648,12.7759,12.6986,12.7372,89664.2662
2010-02-01 10:45:00,23.06,23.17,23.04,23.15,83071.30540622781,12.7317,12.7924,12.7207,12.7814,83071.3054
2010-02-01 10:50:00,23.15,23.19,23.09,23.1,34587.6863779288,12.7814,12.8035,12.7483,12.7538,34587.6864
2010-02-01 10:55:00,23.11,23.11,22.96,22.98,21604.6252155391,12.7593,12.7593,12.6765,12.6875,21604.6252
2010-02-01 11:00:00,22.97,23.04,22.93,23.01,54569.42894816919,12.682,12.7207,12.6599,12.7041,54569.4289
2010-02-01 11:05:00,23.01,23.16,22.99,23.15,56699.46242012375,12.7041,12.7869,12.6931,12.7814,56699.4624
2010-02-01 11:10:00,23.15,23.17,23.1,23.1,46657.87605233797,12.7814,12.7924,12.7538,12.7538,46657.8761
2010-02-01 11:15:00,23.11,23.17,23.1,23.17,30429.04959935085,12.7593,12.7924,12.7538,12.7924,30429.0496
2010-02-01 11:20:00,23.17,23.31,23.17,23.27,132264.93559184502,12.7924,12.8697,12.7924,12.8477,132264.9356
2010-02-01 11:25:00,23.26,23.31,23.25,23.26,24647.530175474185,12.8421,12.8697,12.8366,12.8421,24647.5302
2010-02-01 11:30:00,23.26,23.26,23.17,23.19,61263.81986002637,12.8421,12.8421,12.7924,12.8035,61263.8199
2010-02-01 11:35:00,23.2,23.2,23.09,23.1,15417.385130337763,12.809,12.809,12.7483,12.7538,15417.3851
2010-02-01 11:40:00,23.11,23.12,23.05,23.06,28603.306623389795,12.7593,12.7648,12.7262,12.7317,28603.3066
2010-02-01 11:45:00,23.06,23.07,22.97,23.0,24343.23967948068,12.7317,12.7372,12.682,12.6986,24343.2397
2010-02-01 11:50:00,23.0,23.03,22.99,22.99,13388.781823714373,12.6986,12.7151,12.6931,12.6931,13388.7818
2010-02-01 11:55:00,22.99,23.01,22.97,22.97,21300.3347195456,12.6931,12.7041,12.682,12.682,21300.3347
2010-02-01 12:00:00,22.96,23.04,22.96,23.01,9940.15620245461,12.6765,12.7207,12.6765,12.7041,9940.1562
2010-02-01 12:05:00,23.03,23.06,23.0,23.0,18663.150420935188,12.7151,12.7317,12.6986,12.6986,18663.1504
2010-02-01 12:10:00,23.0,23.01,22.97,23.01,25864.69215944822,12.6986,12.7041,12.682,12.7041,25864.6922
2010-02-01 12:15:00,23.0,23.07,23.0,23.07,62988.132670656254,12.6986,12.7372,12.6986,12.7372,62988.1327
2010-02-01 12:20:00,23.06,23.07,23.04,23.06,36210.56902322751,12.7317,12.7372,12.7207,12.7317,36210.569
2010-02-01 12:25:00,23.07,23.11,23.06,23.09,39862.05497514961,12.7372,12.7593,12.7317,12.7483,39862.055
2010-02-01 12:30:00,23.08,23.09,23.06,23.06,30530.47976468201,12.7428,12.7483,12.7317,12.7317,30530.4798
2010-02-01 12:35:00,23.07,23.1,23.05,23.05,42296.37894309768,12.7372,12.7538,12.7262,12.7262,42296.3789
2010-02-01 12:40:00,23.06,23.13,23.06,23.11,52236.53514555229,12.7317,12.7704,12.7317,12.7593,52236.5351
2010-02-01 12:45:00,23.12,23.12,23.04,23.09,40267.77563647429,12.7648,12.7648,12.7207,12.7483,40267.7756
2010-02-01 12:50:00,23.09,23.13,23.06,23.08,32660.513236636576,12.7483,12.7704,12.7317,12.7428,32660.5132
2010-02-01 12:55:00,23.08,23.1,23.06,23.08,17344.558271629983,12.7428,12.7538,12.7317,12.7428,17344.5583
2010-02-01 13:00:00,23.07,23.1,23.06,23.09,18155.99959427934,12.7372,12.7538,12.7317,12.7483,18155.9996
2010-02-01 13:05:00,23.09,23.19,23.09,23.17,31341.92108733137,12.7483,12.8035,12.7483,12.7924,31341.9211
2010-02-01 13:10:00,23.17,23.22,23.15,23.17,112790.34384826048,12.7924,12.82,12.7814,12.7924,112790.3438
2010-02-01 13:15:00,23.17,23.2,23.14,23.18,41586.36778577949,12.7924,12.809,12.7759,12.798,41586.3678
2010-02-01 13:20:00,23.2,23.26,23.2,23.24,28806.166954052136,12.809,12.8421,12.809,12.8311,28806.167
2010-02-01 13:25:00,23.24,23.25,23.22,23.23,17141.697940967642,12.8311,12.8366,12.82,12.8256,17141.6979
2010-02-01 13:30:00,23.23,23.23,23.14,23.16,27386.14463941576,12.8256,12.8256,12.7759,12.7869,27386.1446
2010-02-01 13:35:00,23.16,23.17,23.09,23.09,29009.02728471448,12.7869,12.7924,12.7483,12.7483,29009.0273
2010-02-01 13:40:00,23.08,23.13,23.05,23.05,26067.55249011056,12.7428,12.7704,12.7262,12.7262,26067.5525
2010-02-01 13:45:00,23.05,23.12,23.04,23.11,37833.45166852622,12.7262,12.7648,12.7207,12.7593,37833.4517
2010-02-01 13:50:00,23.11,23.2,23.11,23.18,29820.46860736383,12.7593,12.809,12.7593,12.798,29820.4686
2010-02-01 13:55:00,23.18,23.2,23.14,23.15,47063.59671366264,12.798,12.809,12.7759,12.7814,47063.5967
2010-02-01 14:00:00,23.15,23.19,23.12,23.13,22416.066538188457,12.7814,12.8035,12.7648,12.7704,22416.0665
2010-02-01 14:05:00,23.14,23.2,23.12,23.15,39557.7644791561,12.7759,12.809,12.7648,12.7814,39557.7645
2010-02-01 14:10:00,23.15,23.16,23.13,23.15,43107.82026574703,12.7814,12.7869,12.7704,12.7814,43107.8203
2010-02-01 14:15:00,23.15,23.27,23.15,23.25,43817.83142306522,12.7814,12.8477,12.7814,12.8366,43817.8314
2010-02-01 14:20:00,23.25,23.26,23.2,23.23,50410.79216959124,12.8366,12.8421,12.809,12.8256,50410.7922
2010-02-01 14:25:00,23.23,23.29,23.22,23.28,47367.88720965615,12.8256,12.8587,12.82,12.8532,47367.8872
2010-02-01 14:30:00,23.28,23.3,23.23,23.23,67045.33928390303,12.8532,12.8642,12.8256,12.8256,67045.3393
2010-02-01 14:35:00,23.23,23.28,23.23,23.28,36007.70869256517,12.8256,12.8532,12.8256,12.8532,36007.7087
2010-02-01 14:40:00,23.27,23.28,23.23,23.26,35804.84836190283,12.8477,12.8532,12.8256,12.8421,35804.8484
2010-02-01 14:45:00,23.25,23.26,23.16,23.16,43209.2504310782,12.8366,12.8421,12.7869,12.7869,43209.2504
2010-02-01 14:50:00,23.16,23.28,23.16,23.28,36920.580180545694,12.7869,12.8532,12.7869,12.8532,36920.5802
2010-02-01 14:55:00,23.27,23.27,23.24,23.24,28603.306623389795,12.8477,12.8477,12.8311,12.8311,28603.3066
2010-02-01 15:00:00,23.25,23.27,23.21,23.22,58525.2053960848,12.8366,12.8477,12.8145,12.82,58525.2054
2010-02-01 15:05:00,23.23,23.26,23.2,23.2,74449.74135307841,12.8256,12.8421,12.809,12.809,74449.7414
2010-02-01 15:10:00,23.21,23.32,23.2,23.25,45947.86489501978,12.8145,12.8753,12.809,12.8366,45947.8649
2010-02-01 15:15:00,23.25,23.31,23.25,23.3,35297.69753524698,12.8366,12.8697,12.8366,12.8642,35297.6975
2010-02-01 15:20:00,23.3,23.35,23.26,23.33,89359.97565676032,12.8642,12.8918,12.8421,12.8808,89359.9757
2010-02-01 15:25:00,23.33,23.42,23.33,23.39,78304.08763566284,12.8808,12.9305,12.8808,12.9139,78304.0876
2010-02-01 15:30:00,23.4,23.42,23.39,23.4,141495.08063698144,12.9194,12.9305,12.9139,12.9194,141495.0806
2010-02-01 15:35:00,23.4,23.4,23.32,23.37,80231.26077695507,12.9194,12.9194,12.8753,12.9029,80231.2608
2010-02-01 15:40:00,23.38,23.45,23.37,23.44,151435.23683943605,12.9084,12.947,12.9029,12.9415,151435.2368
2010-02-01 15:45:00,23.45,23.47,23.44,23.46,95851.50623795515,12.947,12.9581,12.9415,12.9526,95851.5062
2010-02-01 15:50:00,23.46,23.5,23.45,23.48,219393.4476113196,12.9526,12.9746,12.947,12.9636,219393.4476
2010-02-01 15:55:00,23.47,23.59,23.47,23.56,745207.4246881022,12.9581,13.0243,12.9581,13.0078,745207.4247
2010-02-02 09:30:00,23.6,23.78,23.31,23.6,244142.4079521249,13.0299,13.1292,12.8697,13.0299,244142.408
2010-02-02 09:35:00,23.62,23.71,23.55,23.6,96155.79673394868,13.0409,13.0906,13.0022,13.0299,96155.7967
2010-02-02 09:40:00,23.61,23.62,23.43,23.57,81144.13226493559,13.0354,13.0409,12.936,13.0133,81144.1323
2010-02-02 09:45:00,23.57,23.67,23.55,23.58,102951.61781113704,13.0133,13.0685,13.0022,13.0188,102951.6178
2010-02-02 09:50:00,23.59,23.59,23.45,23.47,97170.09838726035,13.0243,13.0243,12.947,12.9581,97170.0984
2010-02-02 09:55:00,23.47,23.67,23.46,23.53,95040.06491530582,12.9581,13.0685,12.9526,12.9912,95040.0649
2010-02-02 10:00:00,23.55,23.63,23.35,23.37,101633.02566183182,13.0022,13.0464,12.8918,12.9029,101633.0257
2010-02-02 10:05:00,23.37,23.58,23.37,23.57,48990.76985495487,12.9029,13.0188,12.9029,13.0133,48990.7699
2010-02-02 10:10:00,23.57,23.73,23.51,23.73,82868.44507556547,13.0133,13.1016,12.9802,13.1016,82868.4451
2010-02-02 10:15:00,23.73,23.84,23.72,23.78,121817.62856273456,13.1016,13.1624,13.0961,13.1292,121817.6286
2010-02-02 10:20:00,23.78,23.81,23.76,23.79,60959.52936403286,13.1292,13.1458,13.1182,13.1348,60959.5294
2010-02-02 10:25:00,23.78,23.85,23.73,23.74,67045.33928390303,13.1292,13.1679,13.1016,13.1071,67045.3393
2010-02-02 10:30:00,23.75,23.81,23.75,23.78,75768.33350238361,13.1127,13.1458,13.1127,13.1292,75768.3335
2010-02-02 10:35:00,23.78,23.86,23.77,23.83,72725.42854244853,13.1292,13.1734,13.1237,13.1568,72725.4285
2010-02-02 10:40:00,23.83,23.86,23.81,23.84,71102.54589714982,13.1568,13.1734,13.1458,13.1624,71102.5459
2010-02-02 10:45:00,23.84,23.93,23.84,23.88,132569.22608783853,13.1624,13.212,13.1624,13.1844,132569.2261
2010-02-02 10:50:00,23.88,23.92,23.85,23.9,110863.17070696826,13.1844,13.2065,13.1679,13.1955,110863.1707
2010-02-02 10:55:00,23.9,23.96,23.84,23.84,76376.91449437062,13.1955,13.2286,13.1624,13.1624,76376.9145
2010-02-02 11:00:00,23.84,23.85,23.68,23.68,75261.18267572776,13.1624,13.1679,13.074,13.074,75261.1827
2010-02-02 11:05:00,23.68,23.68,23.58,23.62,60148.08804138351,13.074,13.074,13.0188,13.0409,60148.088
2010-02-02 11:10:00,23.62,23.73,23.61,23.73,39354.90414849376,13.0409,13.1016,13.0354,13.1016,39354.9041
2010-02-02 11:15:00,23.74,23.76,23.65,23.66,42600.66943909119,13.1071,13.1182,13.0575,13.063,42600.6694
2010-02-02 11:20:00,23.66,23.76,23.64,23.76,27284.714474084594,13.063,13.1182,13.0519,13.1182,27284.7145
2010-02-02 11:25:00,23.76,23.83,23.75,23.81,28197.58596206512,13.1182,13.1568,13.1127,13.1458,28197.586
2010-02-02 11:30:00,23.82,23.85,23.78,23.78,85302.76904351354,13.1513,13.1679,13.1292,13.1292,85302.769
2010-02-02 11:35:00,23.78,23.96,23.78,23.92,87534.23268079926,13.1292,13.2286,13.1292,13.2065,87534.2327
2010-02-02 11:40:00,23.93,23.98,23.88,23.9,43716.40125773405,13.212,13.2397,13.1844,13.1955,43716.4013
2010-02-02 11:45:00,23.89,23.91,23.87,23.9,22618.926868850795,13.19,13.201,13.1789,13.1955,22618.9269
2010-02-02 11:50:00,23.91,23.91,23.82,23.83,50106.501673597726,13.201,13.201,13.1513,13.1568,50106.5017
2010-02-02 11:55:00,23.83,23.83,23.66,23.72,83375.59590222132,13.1568,13.1568,13.063,13.0961,83375.5959
2010-02-02 12:00:00,23.72,23.74,23.69,23.74,69682.52358251344,13.0961,13.1071,13.0795,13.1071,69682.5236
2010-02-02 12:05:00,23.73,23.73,23.66,23.66,41484.93762044832,13.1016,13.1016,13.063,13.063,41484.9376
2010-02-02 12:10:00,23.66,23.71,23.66,23.68,25053.250836798863,13.063,13.0906,13.063,13.074,25053.2508
2010-02-02 12:15:00,23.68,23.73,23.66,23.73,25458.97149812354,13.074,13.1016,13.063,13.1016,25458.9715
2010-02-02 12:20:00,23.73,23.83,23.73,23.8,76072.62399837712,13.1016,13.1568,13.1016,13.1403,76072.624
2010-02-02 12:25:00,23.79,23.91,23.79,23.91,17851.70909828583,13.1348,13.201,13.1348,13.201,17851.7091
2010-02-02 12:30:00,23.91,23.91,23.85,23.86,51932.24464955878,13.201,13.201,13.1679,13.1734,51932.2446
2010-02-02 12:35:00,23.86,23.86,23.79,23.8,31139.06075666904,13.1734,13.1734,13.1348,13.1403,31139.0608
2010-02-02 12:40:00,23.8,23.8,23.73,23.74,24038.94918348717,13.1403,13.1403,13.1016,13.1071,24038.9492
2010-02-02 12:45:00,23.73,23.74,23.68,23.68,25763.26199411705,13.1016,13.1071,13.074,13.074,25763.262
2010-02-02 12:50:00,23.68,23.73,23.66,23.73,50207.9318389289,13.074,13.1016,13.063,13.1016,50207.9318
2010-02-02 12:55:00,23.73,23.87,23.72,23.83,60452.378537377015,13.1016,13.1789,13.0961,13.1568,60452.3785
2010-02-02 13:00:00,23.83,23.85,23.73,23.73,33979.10538594178,13.1568,13.1679,13.1016,13.1016,33979.1054
2010-02-02 13:05:00,23.73,23.74,23.61,23.64,48585.04919363018,13.1016,13.1071,13.0354,13.0519,48585.0492
2010-02-02 13:10:00,23.64,23.67,23.59,23.6,118267.57277614364,13.0519,13.0685,13.0243,13.0299,118267.5728
2010-02-02 13:15:00,23.59,23.62,23.53,23.56,103458.76863779288,13.0243,13.0409,12.9912,13.0078,103458.7686
2010-02-02 13:20:00,23.56,23.58,23.56,23.57,24343.23967948068,13.0078,13.0188,13.0078,13.0133,24343.2397
2010-02-02 13:25:00,23.57,23.58,23.57,23.58,25256.111167461204,13.0133,13.0188,13.0133,13.0188,25256.1112
2010-02-02 13:30:00,23.58,23.62,23.53,23.6,122629.06988538391,13.0188,13.0409,12.9912,13.0299,122629.0699
2010-02-02 13:35:00,23.6,23.6,23.55,23.56,112891.77401359164,13.0299,13.0299,13.0022,13.0078,112891.774
2010-02-02 13:40:00,23.56,23.62,23.55,23.6,137437.87402373465,13.0078,13.0409,13.0022,13.0299,137437.874
2010-02-02 13:45:00,23.6,23.64,23.56,23.58,85708.48970483823,13.0299,13.0519,13.0078,13.0188,85708.4897
2010-02-02 13:50:00,23.57,23.58,23.48,23.57,77999.79713966933,13.0133,13.0188,12.9636,13.0133,77999.7971
2010-02-02 13:55:00,23.57,23.59,23.57,23.59,36920.580180545694,13.0133,13.0243,13.0133,13.0243,36920.5802
2010-02-02 14:00:00,23.58,23.68,23.58,23.67,46657.87605233797,13.0188,13.074,13.0188,13.0685,46657.8761
2010-02-02 14:05:00,23.68,23.71,23.6,23.61,68465.3615985394,13.074,13.0906,13.0299,13.0354,68465.3616
2010-02-02 14:10:00,23.61,23.63,23.59,23.62,88751.39466477331,13.0354,13.0464,13.0243,13.0409,88751.3947
2010-02-02 14:15:00,23.62,23.63,23.53,23.59,46353.58555634446,13.0409,13.0464,12.9912,13.0243,46353.5856
2010-02-02 14:20:00,23.59,23.64,23.59,23.64,78202.65747033167,13.0243,13.0519,13.0243,13.0519,78202.6575
2010-02-02 14:25:00,23.65,23.7,23.56,23.56,200933.1575210468,13.0575,13.0851,13.0078,13.0078,200933.1575
2010-02-02 14:30:00,23.57,23.62,23.57,23.6,51932.24464955878,13.0133,13.0409,13.0133,13.0299,51932.2446
2010-02-02 14:35:00,23.6,23.73,23.58,23.73,87027.08185414343,13.0299,13.1016,13.0188,13.1016,87027.0819
2010-02-02 14:40:00,23.72,23.73,23.64,23.7,131554.92443452682,13.0961,13.1016,13.0519,13.0851,131554.9244
2010-02-02 14:45:00,23.69,23.7,23.61,23.62,58525.2053960848,13.0795,13.0851,13.0354,13.0409,58525.2054
2010-02-02 14:50:00,23.63,23.67,23.58,23.61,77898.36697433816,13.0464,13.0685,13.0188,13.0354,77898.367
2010-02-02 14:55:00,23.6,23.66,23.6,23.66,27690.435135409272,13.0299,13.063,13.0299,13.063,27690.4351
2010-02-02 15:00:00,23.65,23.7,23.64,23.69,82767.0149102343,13.0575,13.0851,13.0519,13.0795,82767.0149
2010-02-02 15:05:00,23.69,23.69,23.66,23.68,27791.86530074044,13.0795,13.0795,13.063,13.074,27791.8653
2010-02-02 15:10:00,23.68,23.84,23.68,23.84,98894.41119789024,13.074,13.1624,13.074,13.1624,98894.4112
2010-02-02 15:15:00,23.84,23.87,23.77,23.87,86722.79135814992,13.1624,13.1789,13.1237,13.1789,86722.7914
2010-02-02 15:20:00,23.87,23.88,23.78,23.79,109037.4277310072,13.1789,13.1844,13.1292,13.1348,109037.4277
2010-02-02 15:25:00,23.8,23.83,23.74,23.74,131149.20377320214,13.1403,13.1568,13.1071,13.1071,131149.2038
2010-02-02 15:30:00,23.75,23.79,23.74,23.75,62176.6913480069,13.1127,13.1348,13.1071,13.1127,62176.6913
2010-02-02 15:35:00,23.74,23.75,23.7,23.75,79926.97028096156,13.1071,13.1127,13.0851,13.1127,79926.9703
2010-02-02 15:40:00,23.75,23.81,23.65,23.68,147479.46039152044,13.1127,13.1458,13.0575,13.074,147479.4604
2010-02-02 15:45:00,23.69,23.7,23.57,23.69,143219.3934476113,13.0795,13.0851,13.0133,13.0795,143219.3934
2010-02-02 15:50:00,23.7,23.77,23.69,23.77,108834.56740034488,13.0851,13.1237,13.0795,13.1237,108834.5674
2010-02-02 15:55:00,23.76,23.76,23.65,23.67,246373.8715894107,13.1182,13.1182,13.0575,13.0685,246373.8716
2010-02-03 09:30:00,22.28,22.63,22.26,22.55,294857.4906177097,12.3011,12.4943,12.29,12.4501,294857.4906
2010-02-03 09:35:00,22.55,22.78,22.53,22.68,240490.92200020287,12.4501,12.5771,12.4391,12.5219,240490.922
2010-02-03 09:40:00,22.69,22.91,22.65,22.81,225682.1178618521,12.5274,12.6489,12.5053,12.5937,225682.1179
2010-02-03 09:45:00,22.79,22.9,22.7,22.71,120600.46657876052,12.5826,12.6434,12.533,12.5385,120600.4666
2010-02-03 09:50:00,22.72,22.83,22.65,22.78,228623.592656456,12.544,12.6047,12.5053,12.5771,228623.5927
2010-02-03 09:55:00,22.78,22.82,22.73,22.77,236129.42489096252,12.5771,12.5992,12.5495,12.5716,236129.4249
2010-02-03 10:00:00,22.77,22.82,22.68,22.72,508367.9886398215,12.5716,12.5992,12.5219,12.544,508367.9886
2010-02-03 10:05:00,22.72,22.79,22.69,22.75,237448.0170402678,12.544,12.5826,12.5274,12.5606,237448.017
2010-02-03 10:10:00,22.76,22.77,22.64,22.7,147885.18105284512,12.5661,12.5716,12.4998,12.533,147885.1811
2010-02-03 10:15:00,22.69,22.71,22.37,22.38,197180.24140379348,12.5274,12.5385,12.3508,12.3563,197180.2414
2010-02-03 10:20:00,22.37,22.44,22.21,22.26,326097.9815397099,12.3508,12.3894,12.2624,12.29,326097.9815
2010-02-03 10:25:00,22.26,22.28,21.95,21.99,385333.1980931129,12.29,12.3011,12.1189,12.141,385333.1981
2010-02-03 10:30:00,21.99,22.08,21.91,21.97,477026.0675524901,12.141,12.1906,12.0968,12.1299,477026.0676
2010-02-03 10:35:00,21.97,21.97,21.82,21.85,328938.0261689827,12.1299,12.1299,12.0471,12.0637,328938.0262
2010-02-03 10:40:00,21.85,21.86,21.81,21.85,407242.1138046455,12.0637,12.0692,12.0416,12.0637,407242.1138
2010-02-03 10:45:00,21.84,22.11,21.83,22.1,953139.2636169996,12.0581,12.2072,12.0526,12.2017,953139.2636
2010-02-03 10:50:00,22.09,22.13,21.96,22.02,134800.68972512425,12.1962,12.2182,12.1244,12.1575,134800.6897
2010-02-03 10:55:00,22.02,22.05,21.95,21.99,219900.59843797545,12.1575,12.1741,12.1189,12.141,219900.5984
2010-02-03 11:00:00,21.99,22.14,21.99,22.13,186124.353382696,12.141,12.2238,12.141,12.2182,186124.3534
2010-02-03 11:05:00,22.12,22.14,22.0,22.07,230449.3356324171,12.2127,12.2238,12.1465,12.1851,230449.3356
2010-02-03 11:10:00,22.08,22.15,22.05,22.1,265341.3125063394,12.1906,12.2293,12.1741,12.2017,265341.3125
2010-02-03 11:15:00,22.1,22.18,22.1,22.15,118369.0029414748,12.2017,12.2459,12.2017,12.2293,118369.0029
2010-02-03 11:20:00,22.15,22.27,22.15,22.24,226087.8385231768,12.2293,12.2955,12.2293,12.279,226087.8385
2010-02-03 11:25:00,22.24,22.28,22.13,22.15,130337.7624505528,12.279,12.3011,12.2182,12.2293,130337.7625
2010-02-03 11:30:00,22.14,22.17,22.03,22.03,110660.31037630592,12.2238,12.2403,12.163,12.163,110660.3104
2010-02-03 11:35:00,22.03,22.05,21.98,22.0,128207.72897859824,12.163,12.1741,12.1354,12.1465,128207.729
2010-02-03 11:40:00,22.01,22.08,21.94,21.98,205801.8054569429,12.152,12.1906,12.1133,12.1354,205801.8055
2010-02-03 11:45:00,21.98,22.03,21.95,21.99,368698.6509788011,12.1354,12.163,12.1189,12.141,368698.651
2010-02-03 11:50:00,21.98,22.03,21.98,22.03,84187.03722487067,12.1354,12.163,12.1354,12.163,84187.0372
2010-02-03 11:55:00,22.02,22.09,22.0,22.02,146769.44923420224,12.1575,12.1962,12.1465,12.1575,146769.4492
2010-02-03 12:00:00,22.02,22.11,21.99,22.08,88954.25499543564,12.1575,12.2072,12.141,12.1906,88954.255
2010-02-03 12:05:00,22.08,22.12,22.07,22.08,53757.98762551983,12.1906,12.2127,12.1851,12.1906,53757.9876
2010-02-03 12:10:00,22.07,22.19,22.07,22.14,113297.49467491632,12.1851,12.2514,12.1851,12.2238,113297.4947
2010-02-03 12:15:00,22.13,22.14,22.04,22.13,48889.339689623695,12.2182,12.2238,12.1686,12.2182,48889.3397
2010-02-03 12:20:00,22.14,22.14,22.11,22.11,33471.95455928593,12.2238,12.2238,12.2072,12.2072,33471.9546
2010-02-03 12:25:00,22.11,22.14,22.11,22.11,48787.909524292525,12.2072,12.2238,12.2072,12.2072,48787.9095
2010-02-03 12:30:00,22.11,22.16,22.07,22.07,82361.29424890963,12.2072,12.2348,12.1851,12.1851,82361.2942
2010-02-03 12:35:00,22.07,22.12,22.06,22.11,82969.87524089664,12.1851,12.2127,12.1796,12.2072,82969.8752
2010-02-03 12:40:00,22.11,22.18,22.07,22.11,71406.83639314333,12.2072,12.2459,12.1851,12.2072,71406.8364
2010-02-03 12:45:00,22.11,22.13,22.08,22.13,72928.28887311087,12.2072,12.2182,12.1906,12.2182,72928.2889
2010-02-03 12:50:00,22.13,22.24,22.13,22.24,47875.038036312,12.2182,12.279,12.2182,12.279,47875.038
2010-02-03 12:55:00,22.24,22.27,22.15,22.18,86621.36119281875,12.279,12.2955,12.2293,12.2459,86621.3612
2010-02-03 13:00:00,22.18,22.2,22.14,22.18,95344.35541129932,12.2459,12.2569,12.2238,12.2459,95344.3554
2010-02-03 13:05:00,22.19,22.26,22.13,22.24,82259.86408357846,12.2514,12.29,12.2182,12.279,82259.8641
2010-02-03 13:10:00,22.24,22.25,22.2,22.23,47875.038036312,12.279,12.2845,12.2569,12.2735,47875.038
2010-02-03 13:15:00,22.23,22.26,22.21,22.23,25966.12232477939,12.2735,12.29,12.2624,12.2735,25966.1223
2010-02-03 13:20:00,22.24,22.28,22.22,22.25,62379.55167866924,12.279,12.3011,12.2679,12.2845,62379.5517
2010-02-03 13:25:00,22.25,22.28,22.16,22.21,80941.27193427326,12.2845,12.3011,12.2348,12.2624,80941.2719
2010-02-03 13:30:00,22.21,22.28,22.21,22.27,50613.65250025358,12.2624,12.3011,12.2624,12.2955,50613.6525
2010-02-03 13:35:00,22.27,22.31,22.18,22.19,127599.14798661122,12.2955,12.3176,12.2459,12.2514,127599.148
2010-02-03 13:40:00,22.19,22.27,22.16,22.23,73942.59052642256,12.2514,12.2955,12.2348,12.2735,73942.5905
2010-02-03 13:45:00,22.23,22.27,22.22,22.23,71711.12688913682,12.2735,12.2955,12.2679,12.2735,71711.1269
2010-02-03 13:50:00,22.23,22.29,22.22,22.28,124049.09220002028,12.2735,12.3066,12.2679,12.3011,124049.0922
2010-02-03 13:55:00,22.28,22.33,22.27,22.33,66538.18845724719,12.3011,12.3287,12.2955,12.3287,66538.1885
2010-02-03 14:00:00,22.32,22.43,22.26,22.42,213814.78851810528,12.3231,12.3839,12.29,12.3784,213814.7885
2010-02-03 14:05:00,22.42,22.45,22.39,22.45,479257.5311897759,12.3784,12.3949,12.3618,12.3949,479257.5312
2010-02-03 14:10:00,22.45,22.48,22.42,22.47,97778.6793792474,12.3949,12.4115,12.3784,12.406,97778.6794
2010-02-03 14:15:00,22.48,22.51,22.45,22.46,129627.7512932346,12.4115,12.428,12.3949,12.4004,129627.7513
2010-02-03 14:20:00,22.47,22.63,22.46,22.57,297798.96541231364,12.406,12.4943,12.4004,12.4612,297798.9654
2010-02-03 14:25:00,22.57,22.7,22.53,22.69,251141.08935997565,12.4612,12.533,12.4391,12.5274,251141.0894
2010-02-03 14:30:00,22.69,22.72,22.64,22.65,142509.38229029314,12.5274,12.544,12.4998,12.5053,142509.3823
2010-02-03 14:35:00,22.66,22.74,22.64,22.68,218379.14595800792,12.5109,12.555,12.4998,12.5219,218379.146
2010-02-03 14:40:00,22.69,22.69,22.41,22.48,357439.9026270413,12.5274,12.5274,12.3728,12.4115,357439.9026
2010-02-03 14:45:00,22.48,22.58,22.45,22.56,147580.8905568516,12.4115,12.4667,12.3949,12.4557,147580.8906
2010-02-03 14:50:00,22.56,22.68,22.51,22.6,153970.99097271528,12.4557,12.5219,12.428,12.4777,153970.991
2010-02-03 14:55:00,22.6,22.61,22.5,22.5,119789.02525611116,12.4777,12.4833,12.4225,12.4225,119789.0253
2010-02-03 15:00:00,22.5,22.53,22.42,22.52,176285.62734557255,12.4225,12.4391,12.3784,12.4336,176285.6273
2010-02-03 15:05:00,22.52,22.59,22.49,22.56,187544.3756973324,12.4336,12.4722,12.417,12.4557,187544.3757
2010-02-03 15:10:00,22.57,22.61,22.55,22.59,141799.37113297495,12.4612,12.4833,12.4501,12.4722,141799.3711
2010-02-03 15:15:00,22.6,22.61,22.52,22.54,124353.3826960138,12.4777,12.4833,12.4336,12.4446,124353.3827
2010-02-03 15:20:00,22.54,22.56,22.47,22.49,126990.5669946242,12.4446,12.4557,12.406,12.417,126990.567
2010-02-03 15:25:00,22.48,22.6,22.48,22.53,84795.61821685769,12.4115,12.4777,12.4115,12.4391,84795.6182
2010-02-03 15:30:00,22.52,22.64,22.52,22.63,153869.5608073841,12.4336,12.4998,12.4336,12.4943,153869.5608
2010-02-03 15:35:00,22.63,22.66,22.54,22.6,172837.0017243128,12.4943,12.5109,12.4446,12.4777,172837.0017
2010-02-03 15:40:00,22.6,22.66,22.56,22.59,209656.15173952733,12.4777,12.5109,12.4557,12.4722,209656.1517
2010-02-03 15:45:00,22.59,22.62,22.57,22.58,185515.772390709,12.4722,12.4888,12.4612,12.4667,185515.7724
2010-02-03 15:50:00,22.57,22.58,22.46,22.47,435946.8505933665,12.4612,12.4667,12.4004,12.406,435946.8506
2010-02-03 15:55:00,22.47,22.48,22.33,22.36,725327.112283193,12.406,12.4115,12.3287,12.3452,725327.1123
2010-02-04 09:30:00,22.45,22.45,21.95,22.03,220002.02860330665,12.3949,12.3949,12.1189,12.163,220002.0286
2010-02-04 09:35:00,22.03,22.18,21.99,22.05,135206.41038644893,12.163,12.2459,12.141,12.1741,135206.4104
2010-02-04 09:40:00,22.08,22.12,22.0,22.0,206410.3864489299,12.1906,12.2127,12.1465,12.1465,206410.3864
2010-02-04 09:45:00,22.0,22.01,21.84,21.89,222943.5033979105,12.1465,12.152,12.0581,12.0857,222943.5034
2010-02-04 09:50:00,21.88,21.91,21.82,21.85,97271.52855259154,12.0802,12.0968,12.0471,12.0637,97271.5286
2010-02-04 09:55:00,21.84,21.88,21.81,21.85,106704.5339283903,12.0581,12.0802,12.0416,12.0637,106704.5339
2010-02-04 10:00:00,21.85,22.02,21.84,21.98,268891.3682929303,12.0637,12.1575,12.0581,12.1354,268891.3683
2010-02-04 10:05:00,21.98,22.06,21.93,22.04,256314.0277918653,12.1354,12.1796,12.1078,12.1686,256314.0278
2010-02-04 10:10:00,22.04,22.04,21.74,21.8,175271.32569226087,12.1686,12.1686,12.0029,12.036,175271.3257
2010-02-04 10:15:00,21.78,21.86,21.76,21.82,146668.01906887107,12.025,12.0692,12.014,12.0471,146668.0191
2010-02-04 10:20:00,21.83,21.86,21.77,21.82,72421.13804645502,12.0526,12.0692,12.0195,12.0471,72421.138
2010-02-04 10:25:00,21.81,21.85,21.69,21.78,173242.7223856375,12.0416,12.0637,11.9753,12.025,173242.7224
2010-02-04 10:30:00,21.8,22.08,21.79,21.98,154883.86246069582,12.036,12.1906,12.0305,12.1354,154883.8625
2010-02-04 10:35:00,21.98,22.0,21.91,21.95,94025.76326199411,12.1354,12.1465,12.0968,12.1189,94025.7633
2010-02-04 10:40:00,21.96,22.01,21.89,21.95,80332.69094228624,12.1244,12.152,12.0857,12.1189,80332.6909
2010-02-04 10:45:00,21.95,22.04,21.9,22.03,145450.85708489706,12.1189,12.1686,12.0913,12.163,145450.8571
2010-02-04 10:50:00,22.03,22.13,21.95,21.97,96460.0872299422,12.163,12.2182,12.1189,12.1299,96460.0872
2010-02-04 10:55:00,21.97,22.01,21.82,21.83,77086.92565168881,12.1299,12.152,12.0471,12.0526,77086.9257
2010-02-04 11:00:00,21.83,22.02,21.81,21.98,86824.22152348109,12.0526,12.1575,12.0416,12.1354,86824.2215
2010-02-04 11:05:00,21.99,22.09,21.96,22.03,95547.21574196166,12.141,12.1962,12.1244,12.163,95547.2157
2010-02-04 11:10:00,22.04,22.06,21.92,22.06,78101.2273050005,12.1686,12.1796,12.1023,12.1796,78101.2273
2010-02-04 11:15:00,22.06,22.06,21.82,21.93,104574.50045643577,12.1796,12.1796,12.0471,12.1078,104574.5005
2010-02-04 11:20:00,21.93,21.95,21.82,21.86,66639.61862257836,12.1078,12.1189,12.0471,12.0692,66639.6186
2010-02-04 11:25:00,21.86,22.03,21.82,22.02,114413.22649355918,12.0692,12.163,12.0471,12.1575,114413.2265
2010-02-04 11:30:00,22.02,22.03,21.77,21.78,81854.14342225378,12.1575,12.163,12.0195,12.025,81854.1434
2010-02-04 11:35:00,21.78,21.79,21.69,21.7,165229.7393244751,12.025,12.0305,11.9753,11.9808,165229.7393
2010-02-04 11:40:00,21.7,21.74,21.59,21.67,169084.08560705953,11.9808,12.0029,11.9201,11.9643,169084.0856
2010-02-04 11:45:00,21.66,21.82,21.66,21.78,49599.35084694188,11.9588,12.0471,11.9588,12.025,49599.3508
2010-02-04 11:50:00,21.79,21.91,21.76,21.89,63901.00415863678,12.0305,12.0968,12.014,12.0857,63901.0042
2010-02-04 11:55:00,21.88,21.91,21.79,21.81,52236.53514555229,12.0802,12.0968,12.0305,12.0416,52236.5351
2010-02-04 12:00:00,21.8,21.83,21.74,21.82,51222.23349224059,12.036,12.0526,12.0029,12.0471,51222.2335
2010-02-04 12:05:00,21.83,22.01,21.81,21.98,128512.01947459174,12.0526,12.152,12.0416,12.1354,128512.0195
2010-02-04 12:10:00,21.98,22.08,21.9,21.9,88751.39466477331,12.1354,12.1906,12.0913,12.0913,88751.3947
2010-02-04 12:15:00,21.92,21.99,21.91,21.92,49295.06035094837,12.1023,12.141,12.0968,12.1023,49295.0604
2010-02-04 12:20:00,21.9,21.95,21.88,21.92,41383.50745511715,12.0913,12.1189,12.0802,12.1023,41383.5075
2010-02-04 12:25:00,21.92,21.94,21.85,21.86,19373.161578253374,12.1023,12.1133,12.0637,12.0692,19373.1616
2010-02-04 12:30:00,21.86,21.97,21.84,21.95,39659.19464448728,12.0692,12.1299,12.0581,12.1189,39659.1946
2010-02-04 12:35:00,21.95,21.95,21.85,21.9,48382.18886296784,12.1189,12.1189,12.0637,12.0913,48382.1889
2010-02-04 12:40:00,21.9,21.9,21.79,21.85,93214.32193934477,12.0913,12.0913,12.0305,12.0637,93214.3219
2010-02-04 12:45:00,21.85,21.91,21.79,21.82,121513.33806674104,12.0637,12.0968,12.0305,12.0471,121513.3381
2010-02-04 12:50:00,21.81,21.9,21.8,21.89,51323.66365757176,12.0416,12.0913,12.036,12.0857,51323.6637
2010-02-04 12:55:00,21.89,21.89,21.83,21.84,55380.87027081855,12.0857,12.0857,12.0526,12.0581,55380.8703
2010-02-04 13:00:00,21.84,21.87,21.76,21.76,35804.84836190283,12.0581,12.0747,12.014,12.014,35804.8484
2010-02-04 13:05:00,21.76,21.8,21.71,21.73,93721.4727660006,12.014,12.036,11.9864,11.9974,93721.4728
2010-02-04 13:10:00,21.73,21.74,21.66,21.69,70798.2554011563,11.9974,12.0029,11.9588,11.9753,70798.2554
2010-02-04 13:15:00,21.68,21.72,21.67,21.72,31341.92108733137,11.9698,11.9919,11.9643,11.9919,31341.9211
2010-02-04 13:20:00,21.72,21.73,21.6,21.61,49396.49051627954,11.9919,11.9974,11.9256,11.9311,49396.4905
2010-02-04 13:25:00,21.61,21.68,21.61,21.66,34181.96571660412,11.9311,11.9698,11.9311,11.9588,34181.9657
2010-02-04 13:30:00,21.67,21.68,21.65,21.67,26574.703316766405,11.9643,11.9698,11.9532,11.9643,26574.7033
2010-02-04 13:35:00,21.67,21.7,21.63,21.67,41586.36778577949,11.9643,11.9808,11.9422,11.9643,41586.3678
2010-02-04 13:40:00,21.67,21.67,21.59,21.59,32863.37356729891,11.9643,11.9643,11.9201,11.9201,32863.3736
2010-02-04 13:45:00,21.59,21.67,21.54,21.67,65726.74713459783,11.9201,11.9643,11.8925,11.9643,65726.7471
2010-02-04 13:50:00,21.67,21.73,21.6,21.62,52845.116137539306,11.9643,11.9974,11.9256,11.9367,52845.1161
2010-02-04 13:55:00,21.62,21.67,21.54,21.55,39152.04381783142,11.9367,11.9643,11.8925,11.898,39152.0438
2010-02-04 14:00:00,21.55,21.66,21.54,21.65,101835.88599249416,11.898,11.9588,11.8925,11.9532,101835.886
2010-02-04 14:05:00,21.64,21.74,21.62,21.74,136017.8517090983,11.9477,12.0029,11.9367,12.0029,136017.8517
2010-02-04 14:10:00,21.74,21.92,21.74,21.86,273557.15589816414,12.0029,12.1023,12.0029,12.0692,273557.1559
2010-02-04 14:15:00,21.86,21.92,21.78,21.89,101531.59549650064,12.0692,12.1023,12.025,12.0857,101531.5955
2010-02-04 14:20:00,21.88,22.02,21.87,21.97,104067.3496297799,12.0802,12.1575,12.0747,12.1299,104067.3496
2010-02-04 14:25:00,21.97,22.1,21.94,22.04,117050.4107921696,12.1299,12.2017,12.1133,12.1686,117050.4108
2010-02-04 14:30:00,22.04,22.06,21.91,22.03,142509.38229029314,12.1686,12.1796,12.0968,12.163,142509.3823
2010-02-04 14:35:00,22.03,22.1,22.01,22.09,109443.14839233187,12.163,12.2017,12.152,12.1962,109443.1484
2010-02-04 14:40:00,22.09,22.09,21.99,22.0,87838.52317679278,12.1962,12.1962,12.141,12.1465,87838.5232
2010-02-04 14:45:00,22.0,22.0,21.93,21.95,87534.23268079926,12.1465,12.1465,12.1078,12.1189,87534.2327
2010-02-04 14:50:00,21.95,21.97,21.94,21.94,54163.70828684451,12.1189,12.1299,12.1133,12.1133,54163.7083
2010-02-04 14:55:00,21.94,21.96,21.91,21.91,76478.34465970179,12.1133,12.1244,12.0968,12.0968,76478.3447
2010-02-04 15:00:00,21.92,21.96,21.88,21.93,159752.51039659194,12.1023,12.1244,12.0802,12.1078,159752.5104
2010-02-04 15:05:00,21.95,21.99,21.93,21.97,132974.9467491632,12.1189,12.141,12.1078,12.1299,132974.9467
2010-02-04 15:10:00,21.97,21.97,21.87,21.88,115427.52814687089,12.1299,12.1299,12.0747,12.0802,115427.5281
2010-02-04 15:15:00,21.87,21.93,21.79,21.79,164722.58849781926,12.0747,12.1078,12.0305,12.0305,164722.5885
2010-02-04 15:20:00,21.79,21.8,21.72,21.73,264124.1505223653,12.0305,12.036,11.9919,11.9974,264124.1505
2010-02-04 15:25:00,21.72,21.8,21.72,21.79,107211.68475504615,11.9919,12.036,11.9919,12.0305,107211.6848
2010-02-04 15:30:00,21.79,21.83,21.72,21.82,204990.3641342936,12.0305,12.0526,11.9919,12.0471,204990.3641
2010-02-04 15:35:00,21.83,21.88,21.79,21.81,301856.1720255604,12.0526,12.0802,12.0305,12.0416,301856.172
2010-02-04 15:40:00,21.82,21.9,21.8,21.87,257429.75961050816,12.0471,12.0913,12.036,12.0747,257429.7596
2010-02-04 15:45:00,21.87,21.87,21.82,21.84,206106.0959529364,12.0747,12.0747,12.0471,12.0581,206106.096
2010-02-04 15:50:00,21.84,21.87,21.79,21.85,302160.4625215539,12.0581,12.0747,12.0305,12.0637,302160.4625
2010-02-04 15:55:00,21.85,21.86,21.79,21.84,499847.8547520033,12.0637,12.0692,12.0305,12.0581,499847.8548
2010-02-05 09:30:00,21.84,22.03,21.76,21.94,167359.77279642966,12.0581,12.163,12.014,12.1133,167359.7728
2010-02-05 09:35:00,21.91,21.94,21.49,21.66,299421.8480576123,12.0968,12.1133,11.8649,11.9588,299421.8481
2010-02-05 09:40:00,21.64,21.84,21.59,21.7,189167.2583426311,11.9477,12.0581,11.9201,11.9808,189167.2583
2010-02-05 09:45:00,21.7,21.92,21.63,21.85,312709.1997159955,11.9808,12.1023,11.9422,12.0637,312709.1997
2010-02-05 09:50:00,21.85,22.07,21.85,22.02,274774.31788213813,12.0637,12.1851,12.0637,12.1575,274774.3179
2010-02-05 09:55:00,22.01,22.04,21.93,21.95,162085.40419920883,12.152,12.1686,12.1078,12.1189,162085.4042
2010-02-05 10:00:00,21.95,22.04,21.93,21.94,138046.45501572167,12.1189,12.1686,12.1078,12.1133,138046.455
2010-02-05 10:05:00,21.94,21.95,21.79,21.86,221523.48108327412,12.1133,12.1189,12.0305,12.0692,221523.4811
2010-02-05 10:10:00,21.84,21.99,21.84,21.96,186022.92321736485,12.0581,12.141,12.0581,12.1244,186022.9232
2010-02-05 10:15:00,21.96,22.01,21.88,21.9,143016.533116949,12.1244,12.152,12.0802,12.0913,143016.5331
2010-02-05 10:20:00,21.91,22.17,21.91,22.06,183588.5992494168,12.0968,12.2403,12.0968,12.1796,183588.5992
2010-02-05 10:25:00,22.06,22.09,21.98,22.02,93112.8917740136,12.1796,12.1962,12.1354,12.1575,93112.8918
2010-02-05 10:30:00,22.02,22.16,22.02,22.13,133684.95790648137,12.1575,12.2348,12.1575,12.2182,133684.9579
2010-02-05 10:35:00,22.13,22.15,22.06,22.12,128106.29881326709,12.2182,12.2293,12.1796,12.2127,128106.2988
2010-02-05 10:40:00,22.12,22.22,22.08,22.08,132873.51658383204,12.2127,12.2679,12.1906,12.1906,132873.5166
2010-02-05 10:45:00,22.08,22.09,21.99,22.0,73435.4396997667,12.1906,12.1962,12.141,12.1465,73435.4397
2010-02-05 10:50:00,22.0,22.03,21.95,21.97,53757.98762551983,12.1465,12.163,12.1189,12.1299,53757.9876
2010-02-05 10:55:00,21.96,22.03,21.93,21.94,83274.16573689015,12.1244,12.163,12.1078,12.1133,83274.1657
2010-02-05 11:00:00,21.94,21.99,21.79,21.86,140075.05832234505,12.1133,12.141,12.0305,12.0692,140075.0583
2010-02-05 11:05:00,21.87,22.0,21.83,21.97,106095.9529364033,12.0747,12.1465,12.0526,12.1299,106095.9529
2010-02-05 11:10:00,21.96,21.96,21.86,21.88,41282.07728978599,12.1244,12.1244,12.0692,12.0802,41282.0773
2010-02-05 11:15:00,21.88,21.98,21.85,21.95,70291.10457450045,12.0802,12.1354,12.0637,12.1189,70291.1046
2010-02-05 11:20:00,21.95,21.95,21.84,21.95,65219.59630794198,12.1189,12.1189,12.0581,12.1189,65219.5963
2010-02-05 11:25:00,21.94,21.97,21.91,21.91,44324.98224972107,12.1133,12.1299,12.0968,12.0968,44324.9822
2010-02-05 11:30:00,21.9,21.93,21.81,21.82,67146.7694492342,12.0913,12.1078,12.0416,12.0471,67146.7694
2010-02-05 11:35:00,21.82,21.86,21.7,21.71,133989.24840247488,12.0471,12.0692,11.9808,11.9864,133989.2484
2010-02-05 11:40:00,21.7,21.71,21.64,21.68,133583.52774115023,11.9808,11.9864,11.9477,11.9698,133583.5277
2010-02-05 11:45:00,21.68,21.74,21.6,21.7,164215.4376711634,11.9698,12.0029,11.9256,11.9808,164215.4377
2010-02-05 11:50:00,21.7,21.77,21.68,21.71,51830.81448422761,11.9808,12.0195,11.9698,11.9864,51830.8145
2010-02-05 11:55:00,21.72,21.8,21.72,21.77,97677.24921391622,11.9919,12.036,11.9919,12.0195,97677.2492
2010-02-05 12:00:00,21.78,21.84,21.76,21.8,43919.26158839639,12.025,12.0581,12.014,12.036,43919.2616
2010-02-05 12:05:00,21.8,21.87,21.79,21.85,44933.563241708085,12.036,12.0747,12.0305,12.0637,44933.5632
2010-02-05 12:10:00,21.84,21.85,21.74,21.79,109138.85789633838,12.0581,12.0637,12.0029,12.0305,109138.8579
2010-02-05 12:15:00,21.78,21.83,21.73,21.82,108834.56740034488,12.025,12.0526,11.9974,12.0471,108834.5674
2010-02-05 12:20:00,21.82,21.89,21.79,21.82,78811.2384623187,12.0471,12.0857,12.0305,12.0471,78811.2385
2010-02-05 12:25:00,21.81,21.84,21.79,21.82,48686.47935896136,12.0416,12.0581,12.0305,12.0471,48686.4794
2010-02-05 12:30:00,21.82,21.84,21.75,21.77,106197.38310173443,12.0471,12.0581,12.0084,12.0195,106197.3831
2010-02-05 12:35:00,21.76,21.89,21.76,21.78,166852.6219697738,12.014,12.0857,12.014,12.025,166852.622
2010-02-05 12:40:00,21.76,21.89,21.7,21.89,89461.40582209149,12.014,12.0857,11.9808,12.0857,89461.4058
2010-02-05 12:45:00,21.88,21.93,21.86,21.93,59438.07688406532,12.0802,12.1078,12.0692,12.1078,59438.0769
2010-02-05 12:50:00,21.92,21.93,21.76,21.88,142509.38229029314,12.1023,12.1078,12.014,12.0802,142509.3823
2010-02-05 12:55:00,21.88,21.89,21.84,21.89,52743.685972208135,12.0802,12.0857,12.0581,12.0857,52743.686
2010-02-05 13:00:00,21.89,21.89,21.79,21.84,50816.51283091591,12.0857,12.0857,12.0305,12.0581,50816.5128
2010-02-05 13:05:00,21.84,21.84,21.66,21.67,111268.89136829293,12.0581,12.0581,11.9588,11.9643,111268.8914
2010-02-05 13:10:00,21.68,21.81,21.66,21.8,127700.5781519424,11.9698,12.0416,11.9588,12.036,127700.5782
2010-02-05 13:15:00,21.8,21.83,21.77,21.83,87331.37235013692,12.036,12.0526,12.0195,12.0526,87331.3724
2010-02-05 13:20:00,21.82,21.83,21.67,21.67,68668.22192920174,12.0471,12.0526,11.9643,11.9643,68668.2219
2010-02-05 13:25:00,21.68,21.7,21.57,21.61,73029.71903844204,11.9698,11.9808,11.9091,11.9311,73029.719
2010-02-05 13:30:00,21.61,21.62,21.49,21.49,57510.9037427731,11.9311,11.9367,11.8649,11.8649,57510.9037
2010-02-05 13:35:00,21.49,21.49,21.38,21.45,147885.18105284512,11.8649,11.8649,11.8042,11.8428,147885.1811
2010-02-05 13:40:00,21.46,21.47,21.35,21.39,71913.98721979916,11.8483,11.8539,11.7876,11.8097,71913.9872
2010-02-05 13:45:00,21.39,21.45,21.37,21.44,96358.65706461102,11.8097,11.8428,11.7986,11.8373,96358.6571
2010-02-05 13:50:00,21.44,21.45,21.39,21.43,64611.015315954966,11.8373,11.8428,11.8097,11.8318,64611.0153
2010-02-05 13:55:00,21.43,21.45,21.38,21.4,115224.66781620854,11.8318,11.8428,11.8042,11.8152,115224.6678
2010-02-05 14:00:00,21.4,21.57,21.39,21.57,221929.20174459883,11.8152,11.9091,11.8097,11.9091,221929.2017
2010-02-05 14:05:00,21.58,21.66,21.57,21.58,128410.58930926055,11.9146,11.9588,11.9091,11.9146,128410.5893
2010-02-05 14:10:00,21.59,21.66,21.58,21.62,199614.5653717416,11.9201,11.9588,11.9146,11.9367,199614.5654
2010-02-05 14:15:00,21.63,21.67,21.6,21.67,88548.53433411097,11.9422,11.9643,11.9256,11.9643,88548.5343
2010-02-05 14:20:00,21.66,21.67,21.59,21.67,116644.69013084492,11.9588,11.9643,11.9201,11.9643,116644.6901
2010-02-05 14:25:00,21.66,21.77,21.65,21.74,129627.7512932346,11.9588,12.0195,11.9532,12.0029,129627.7513
2010-02-05 14:30:00,21.73,21.79,21.6,21.69,236230.8550562937,11.9974,12.0305,11.9256,11.9753,236230.8551
2010-02-05 14:35:00,21.69,21.75,21.62,21.64,157825.33725529973,11.9753,12.0084,11.9367,11.9477,157825.3373
2010-02-05 14:40:00,21.65,21.66,21.51,21.54,61466.68019068871,11.9532,11.9588,11.8759,11.8925,61466.6802
2010-02-05 14:45:00,21.54,21.7,21.52,21.67,151840.95750076073,11.8925,11.9808,11.8815,11.9643,151840.9575
2010-02-05 14:50:00,21.67,21.79,21.67,21.76,162592.55502586468,11.9643,12.0305,11.9643,12.014,162592.555
2010-02-05 14:55:00,21.76,21.76,21.69,21.7,153058.11948473475,12.014,12.014,11.9753,11.9808,153058.1195
2010-02-05 15:00:00,21.71,21.92,21.69,21.81,197180.24140379348,11.9864,12.1023,11.9753,12.0416,197180.2414
2010-02-05 15:05:00,21.81,22.09,21.81,22.03,277107.21168475505,12.0416,12.1962,12.0416,12.163,277107.2117
2010-02-05 15:10:00,22.03,22.08,21.9,22.07,177299.92899888428,12.163,12.1906,12.0913,12.1851,177299.929
2010-02-05 15:15:00,22.07,22.08,21.97,22.06,257226.89927984585,12.1851,12.1906,12.1299,12.1796,257226.8993
2010-02-05 15:20:00,22.07,22.1,21.93,21.95,180038.54346282585,12.1851,12.2017,12.1078,12.1189,180038.5435
2010-02-05 15:25:00,21.96,22.06,21.93,22.02,110558.88021097476,12.1244,12.1796,12.1078,12.1575,110558.8802
2010-02-05 15:30:00,22.03,22.22,21.96,22.11,377523.0753626128,12.163,12.2679,12.1244,12.2072,377523.0754
2010-02-05 15:35:00,22.1,22.21,22.1,22.19,141799.37113297495,12.2017,12.2624,12.2017,12.2514,141799.3711
2010-02-05 15:40:00,22.19,22.3,22.17,22.27,374480.1704026777,12.2514,12.3121,12.2403,12.2955,374480.1704
2010-02-05 15:45:00,22.27,22.31,22.1,22.11,353484.1261791257,12.2955,12.3176,12.2017,12.2072,353484.1262
2010-02-05 15:50:00,22.11,22.28,22.11,22.26,303174.7641748656,12.2072,12.3011,12.2072,12.29,303174.7642
2010-02-05 15:55:00,22.26,22.41,22.25,22.36,676944.9234202252,12.29,12.3728,12.2845,12.3452,676944.9234
2010-02-08 09:30:00,22.29,22.4,21.82,21.95,185414.34222537783,12.3066,12.3673,12.0471,12.1189,185414.3422
2010-02-08 09:35:00,21.96,22.27,21.89,22.27,150218.074855462,12.1244,12.2955,12.0857,12.2955,150218.0749
2010-02-08 09:40:00,22.29,22.43,22.17,22.42,190688.71082259863,12.3066,12.3839,12.2403,12.3784,190688.7108
2010-02-08 09:45:00,22.42,22.42,22.16,22.22,155898.1641140075,12.3784,12.3784,12.2348,12.2679,155898.1641
2010-02-08 09:50:00,22.22,22.42,22.13,22.36,156506.74510599452,12.2679,12.3784,12.2182,12.3452,156506.7451
2010-02-08 09:55:00,22.36,22.43,22.3,22.34,112688.9136829293,12.3452,12.3839,12.3121,12.3342,112688.9137
2010-02-08 10:00:00,22.33,22.37,22.23,22.23,135916.42154376712,12.3287,12.3508,12.2735,12.2735,135916.4215
2010-02-08 10:05:00,22.23,22.33,22.21,22.3,97880.10954457856,12.2735,12.3287,12.2624,12.3121,97880.1095
2010-02-08 10:10:00,22.31,22.55,22.31,22.48,93721.4727660006,12.3176,12.4501,12.3176,12.4115,93721.4728
2010-02-08 10:15:00,22.48,22.56,22.43,22.43,88649.96449944214,12.4115,12.4557,12.3839,12.3839,88649.9645
2010-02-08 10:20:00,22.44,22.46,22.33,22.37,148493.76204483214,12.3894,12.4004,12.3287,12.3508,148493.762
2010-02-08 10:25:00,22.37,22.43,22.28,22.39,96358.65706461102,12.3508,12.3839,12.3011,12.3618,96358.6571
2010-02-08 10:30:00,22.4,22.4,22.29,22.38,104168.77979511108,12.3673,12.3673,12.3066,12.3563,104168.7798
2010-02-08 10:35:00,22.37,22.52,22.33,22.36,119890.45542144234,12.3508,12.4336,12.3287,12.3452,119890.4554
2010-02-08 10:40:00,22.36,22.49,22.35,22.47,53250.83679886398,12.3452,12.417,12.3397,12.406,53250.8368
2010-02-08 10:45:00,22.46,22.57,22.42,22.55,67248.19961456537,12.4004,12.4612,12.3784,12.4501,67248.1996
2010-02-08 10:50:00,22.55,22.57,22.5,22.52,65625.31696926666,12.4501,12.4612,12.4225,12.4336,65625.317
2010-02-08 10:55:00,22.52,22.62,22.52,22.61,73841.16036109139,12.4336,12.4888,12.4336,12.4833,73841.1604
2010-02-08 11:00:00,22.61,22.71,22.61,22.67,105994.52277107212,12.4833,12.5385,12.4833,12.5164,105994.5228
2010-02-08 11:05:00,22.67,22.72,22.65,22.7,88142.81367278629,12.5164,12.544,12.5053,12.533,88142.8137
2010-02-08 11:10:00,22.71,22.72,22.66,22.66,43817.83142306522,12.5385,12.544,12.5109,12.5109,43817.8314
2010-02-08 11:15:00,22.66,22.66,22.48,22.49,152246.67816208542,12.5109,12.5109,12.4115,12.417,152246.6782
2010-02-08 11:20:00,22.49,22.61,22.48,22.59,55279.440105487374,12.417,12.4833,12.4115,12.4722,55279.4401
2010-02-08 11:25:00,22.6,22.67,22.6,22.65,79014.09879298104,12.4777,12.5164,12.4777,12.5053,79014.0988
2010-02-08 11:30:00,22.64,22.66,22.56,22.58,33979.10538594178,12.4998,12.5109,12.4557,12.4667,33979.1054
2010-02-08 11:35:00,22.57,22.64,22.53,22.53,75869.76366771478,12.4612,12.4998,12.4391,12.4391,75869.7637
2010-02-08 11:40:00,22.53,22.65,22.52,22.65,39862.05497514961,12.4391,12.5053,12.4336,12.5053,39862.055
2010-02-08 11:45:00,22.64,22.66,22.6,22.64,50309.36200426007,12.4998,12.5109,12.4777,12.4998,50309.362
2010-02-08 11:50:00,22.64,22.66,22.53,22.55,60350.948372045845,12.4998,12.5109,12.4391,12.4501,60350.9484
2010-02-08 11:55:00,22.54,22.55,22.48,22.52,43107.82026574703,12.4446,12.4501,12.4115,12.4336,43107.8203
2010-02-08 12:00:00,22.52,22.56,22.44,22.44,50207.9318389289,12.4336,12.4557,12.3894,12.3894,50207.9318
2010-02-08 12:05:00,22.44,22.54,22.43,22.54,86012.78020083172,12.3894,12.4446,12.3839,12.4446,86012.7802
2010-02-08 12:10:00,22.53,22.54,22.47,22.47,34181.96571660412,12.4391,12.4446,12.406,12.406,34181.9657
2010-02-08 12:15:00,22.47,22.6,22.47,22.57,68566.79176387057,12.406,12.4777,12.406,12.4612,68566.7918
2010-02-08 12:20:00,22.58,22.62,22.57,22.59,44527.8425803834,12.4667,12.4888,12.4612,12.4722,44527.8426
2010-02-08 12:25:00,22.59,22.68,22.58,22.67,38644.89299117558,12.4722,12.5219,12.4667,12.5164,38644.893
2010-02-08 12:30:00,22.68,22.7,22.61,22.66,69276.80292118876,12.5219,12.533,12.4833,12.5109,69276.8029
2010-02-08 12:35:00,22.66,22.69,22.64,22.68,36413.42935388985,12.5109,12.5274,12.4998,12.5219,36413.4294
2010-02-08 12:40:00,22.69,22.72,22.61,22.64,36920.580180545694,12.5274,12.544,12.4833,12.4998,36920.5802
2010-02-08 12:45:00,22.64,22.66,22.61,22.61,39253.47398316259,12.4998,12.5109,12.4833,12.4833,39253.474
2010-02-08 12:50:00,22.62,22.67,22.62,22.66,38949.18348716908,12.4888,12.5164,12.4888,12.5109,38949.1835
2010-02-08 12:55:00,22.65,22.67,22.62,22.62,15721.67562633127,12.5053,12.5164,12.4888,12.4888,15721.6756
2010-02-08 13:00:00,22.62,22.63,22.51,22.51,42296.37894309768,12.4888,12.4943,12.428,12.428,42296.3789
2010-02-08 13:05:00,22.5,22.56,22.42,22.46,114616.08682422152,12.4225,12.4557,12.3784,12.4004,114616.0868
2010-02-08 13:10:00,22.45,22.49,22.38,22.43,49092.20002028604,12.3949,12.417,12.3563,12.3839,49092.2
2010-02-08 13:15:00,22.42,22.43,22.34,22.41,89258.54549142915,12.3784,12.3839,12.3342,12.3728,89258.5455
2010-02-08 13:20:00,22.41,22.42,22.38,22.38,35906.278527234,12.3728,12.3784,12.3563,12.3563,35906.2785
2010-02-08 13:25:00,22.38,22.43,22.36,22.42,44527.8425803834,12.3563,12.3839,12.3452,12.3784,44527.8426
2010-02-08 13:30:00,22.42,22.43,22.34,22.34,32254.79257531189,12.3784,12.3839,12.3342,12.3342,32254.7926
2010-02-08 13:35:00,22.34,22.44,22.34,22.41,75362.61284105893,12.3342,12.3894,12.3342,12.3728,75362.6128
2010-02-08 13:40:00,22.41,22.47,22.41,22.44,47976.46820164317,12.3728,12.406,12.3728,12.3894,47976.4682
2010-02-08 13:45:00,22.44,22.49,22.38,22.42,71711.12688913682,12.3894,12.417,12.3563,12.3784,71711.1269
2010-02-08 13:50:00,22.41,22.48,22.4,22.44,41789.22811644183,12.3728,12.4115,12.3673,12.3894,41789.2281
2010-02-08 13:55:00,22.45,22.5,22.43,22.46,61770.970686682216,12.3949,12.4225,12.3839,12.4004,61770.9707
2010-02-08 14:00:00,22.46,22.52,22.45,22.51,96054.36656861752,12.4004,12.4336,12.3949,12.428,96054.3666
2010-02-08 14:05:00,22.51,22.6,22.5,22.53,153970.99097271528,12.428,12.4777,12.4225,12.4391,153970.991
2010-02-08 14:10:00,22.53,22.57,22.5,22.57,37630.59133786388,12.4391,12.4612,12.4225,12.4612,37630.5913
2010-02-08 14:15:00,22.58,22.58,22.52,22.53,56192.3115934679,12.4667,12.4667,12.4336,12.4391,56192.3116
2010-02-08 14:20:00,22.54,22.54,22.48,22.53,62075.26118267573,12.4446,12.4446,12.4115,12.4391,62075.2612
2010-02-08 14:25:00,22.53,22.53,22.48,22.48,49497.92068161071,12.4391,12.4391,12.4115,12.4115,49497.9207
2010-02-08 14:30:00,22.49,22.51,22.47,22.49,50106.501673597726,12.417,12.428,12.406,12.417,50106.5017
2010-02-08 14:35:00,22.49,22.5,22.29,22.35,152753.82898874124,12.417,12.4225,12.3066,12.3397,152753.829
2010-02-08 14:40:00,22.36,22.44,22.29,22.43,94532.91408864997,12.3452,12.3894,12.3066,12.3839,94532.9141
2010-02-08 14:45:00,22.42,22.43,22.39,22.39,55380.87027081855,12.3784,12.3839,12.3618,12.3618,55380.8703
2010-02-08 14:50:00,22.39,22.47,22.39,22.47,60655.23886803936,12.3618,12.406,12.3618,12.406,60655.2389
2010-02-08 14:55:00,22.47,22.48,22.4,22.42,91794.2996247084,12.406,12.4115,12.3673,12.3784,91794.2996
2010-02-08 15:00:00,22.42,22.46,22.35,22.41,107515.97525103966,12.3784,12.4004,12.3397,12.3728,107515.9753
2010-02-08 15:05:00,22.42,22.46,22.4,22.41,111167.46120296176,12.3784,12.4004,12.3673,12.3728,111167.4612
2010-02-08 15:10:00,22.41,22.46,22.38,22.44,115021.8074855462,12.3728,12.4004,12.3563,12.3894,115021.8075
2010-02-08 15:15:00,22.44,22.44,22.36,22.36,77391.21614768232,12.3894,12.3894,12.3452,12.3452,77391.2161
2010-02-08 15:20:00,22.37,22.42,22.33,22.42,125367.68434932549,12.3508,12.3784,12.3287,12.3784,125367.6843
2010-02-08 15:25:00,22.42,22.42,22.33,22.38,114311.796328228,12.3784,12.3784,12.3287,12.3563,114311.7963
2010-02-08 15:30:00,22.38,22.42,22.38,22.41,116644.69013084492,12.3563,12.3784,12.3563,12.3728,116644.6901
2010-02-08 15:35:00,22.41,22.42,22.39,22.41,124150.52236535144,12.3728,12.3784,12.3618,12.3728,124150.5224
2010-02-08 15:40:00,22.41,22.42,22.33,22.4,217364.84430469625,12.3728,12.3784,12.3287,12.3673,217364.8443
2010-02-08 15:45:00,22.4,22.41,22.25,22.27,247286.7430773912,12.3673,12.3728,12.2845,12.2955,247286.7431
2010-02-08 15:50:00,22.28,22.28,22.18,22.2,293741.7587990668,12.3011,12.3011,12.2459,12.2569,293741.7588
2010-02-08 15:55:00,22.2,22.22,22.15,22.17,321229.3336038138,12.2569,12.2679,12.2293,12.2403,321229.3336
2010-02-09 09:30:00,22.54,22.7,22.53,22.7,104270.20996044224,12.4446,12.533,12.4391,12.533,104270.21
2010-02-09 09:35:00,22.69,22.76,22.65,22.69,97981.53970990972,12.5274,12.5661,12.5053,12.5274,97981.5397
2010-02-09 09:40:00,22.7,22.74,22.51,22.54,132873.51658383204,12.533,12.555,12.428,12.4446,132873.5166
2010-02-09 09:45:00,22.55,22.59,22.48,22.52,132264.93559184502,12.4501,12.4722,12.4115,12.4336,132264.9356
2010-02-09 09:50:00,22.52,22.57,22.4,22.51,142610.8124556243,12.4336,12.4612,12.3673,12.428,142610.8125
2010-02-09 09:55:00,22.51,22.56,22.42,22.42,150218.074855462,12.428,12.4557,12.3784,12.3784,150218.0749
2010-02-09 10:00:00,22.42,22.5,22.35,22.48,232680.7992697028,12.3784,12.4225,12.3397,12.4115,232680.7993
2010-02-09 10:05:00,22.48,22.61,22.47,22.54,118369.0029414748,12.4115,12.4833,12.406,12.4446,118369.0029
2010-02-09 10:10:00,22.53,22.71,22.49,22.71,113094.63434425398,12.4391,12.5385,12.417,12.5385,113094.6343
2010-02-09 10:15:00,22.71,22.89,22.67,22.87,209554.72157419616,12.5385,12.6379,12.5164,12.6268,209554.7216
2010-02-09 10:20:00,22.86,22.88,22.8,22.87,122223.34922405925,12.6213,12.6323,12.5882,12.6268,122223.3492
2010-02-09 10:25:00,22.87,22.9,22.78,22.81,145450.85708489706,12.6268,12.6434,12.5771,12.5937,145450.8571
2010-02-09 10:30:00,22.81,22.85,22.7,22.82,78709.80829698752,12.5937,12.6158,12.533,12.5992,78709.8083
2010-02-09 10:35:00,22.82,22.82,22.7,22.7,70291.10457450045,12.5992,12.5992,12.533,12.533,70291.1046
2010-02-09 10:40:00,22.7,22.73,22.59,22.65,90069.98681407851,12.533,12.5495,12.4722,12.5053,90069.9868
2010-02-09 10:45:00,22.64,22.68,22.5,22.58,69783.95374784461,12.4998,12.5219,12.4225,12.4667,69783.9537
2010-02-09 10:50:00,22.58,22.6,22.53,22.56,31443.35125266254,12.4667,12.4777,12.4391,12.4557,31443.3513
2010-02-09 10:55:00,22.56,22.6,22.43,22.45,57003.75291611726,12.4557,12.4777,12.3839,12.3949,57003.7529
2010-02-09 11:00:00,22.44,22.45,22.32,22.44,79521.24961963687,12.3894,12.3949,12.3231,12.3894,79521.2496
2010-02-09 11:05:00,22.44,22.45,22.18,22.22,59235.216553402985,12.3894,12.3949,12.2459,12.2679,59235.2166
2010-02-09 11:10:00,22.22,22.4,22.19,22.36,73638.30003042905,12.2679,12.3673,12.2514,12.3452,73638.3
2010-02-09 11:15:00,22.35,22.4,22.25,22.34,69479.6632518511,12.3397,12.3673,12.2845,12.3342,69479.6633
2010-02-09 11:20:00,22.33,22.37,22.23,22.29,61872.40085201339,12.3287,12.3508,12.2735,12.3066,61872.4009
2010-02-09 11:25:00,22.28,22.36,22.18,22.25,144132.26493559184,12.3011,12.3452,12.2459,12.2845,144132.2649
2010-02-09 11:30:00,22.26,22.57,22.2,22.56,128004.8686479359,12.29,12.4612,12.2569,12.4557,128004.8686
2010-02-09 11:35:00,22.57,22.65,22.47,22.59,98184.40004057209,12.4612,12.5053,12.406,12.4722,98184.4
2010-02-09 11:40:00,22.58,22.68,22.54,22.63,109443.14839233187,12.4667,12.5219,12.4446,12.4943,109443.1484
2010-02-09 11:45:00,22.65,22.69,22.59,22.66,96155.79673394868,12.5053,12.5274,12.4722,12.5109,96155.7967
2010-02-09 11:50:00,22.66,22.78,22.61,22.73,92200.02028603306,12.5109,12.5771,12.4833,12.5495,92200.0203
2010-02-09 11:55:00,22.73,22.75,22.65,22.67,68465.3615985394,12.5495,12.5606,12.5053,12.5164,68465.3616
2010-02-09 12:00:00,22.67,22.74,22.64,22.72,37123.44051120804,12.5164,12.555,12.4998,12.544,37123.4405
2010-02-09 12:05:00,22.7,22.83,22.69,22.81,51425.09382290293,12.533,12.6047,12.5274,12.5937,51425.0938
2010-02-09 12:10:00,22.81,22.87,22.75,22.79,49092.20002028604,12.5937,12.6268,12.5606,12.5826,49092.2
2010-02-09 12:15:00,22.8,22.97,22.8,22.87,80434.12110761741,12.5882,12.682,12.5882,12.6268,80434.1211
2010-02-09 12:20:00,22.88,22.91,22.84,22.84,44223.5520843899,12.6323,12.6489,12.6102,12.6102,44223.5521
2010-02-09 12:25:00,22.82,22.86,22.75,22.75,35196.26736991581,12.5992,12.6213,12.5606,12.5606,35196.2674
2010-02-09 12:30:00,22.75,22.84,22.73,22.81,33979.10538594178,12.5606,12.6102,12.5495,12.5937,33979.1054
2010-02-09 12:35:00,22.81,22.89,22.8,22.8,47672.17770564966,12.5937,12.6379,12.5882,12.5882,47672.1777
2010-02-09 12:40:00,22.8,22.83,22.51,22.58,198397.40338776752,12.5882,12.6047,12.428,12.4667,198397.4034
2010-02-09 12:45:00,22.58,22.78,22.58,22.73,137539.30418906582,12.4667,12.5771,12.4667,12.5495,137539.3042
2010-02-09 12:50:00,22.73,22.78,22.69,22.71,42904.95993508469,12.5495,12.5771,12.5274,12.5385,42904.9599
2010-02-09 12:55:00,22.71,22.83,22.7,22.81,37630.59133786388,12.5385,12.6047,12.533,12.5937,37630.5913
2010-02-09 13:00:00,22.8,22.9,22.76,22.78,42702.09960442236,12.5882,12.6434,12.5661,12.5771,42702.0996
2010-02-09 13:05:00,22.79,22.88,22.73,22.81,49295.06035094837,12.5826,12.6323,12.5495,12.5937,49295.0604
2010-02-09 13:10:00,22.8,22.82,22.72,22.75,35297.69753524698,12.5882,12.5992,12.544,12.5606,35297.6975
2010-02-09 13:15:00,22.76,22.79,22.7,22.72,31849.07191398722,12.5661,12.5826,12.533,12.544,31849.0719
2010-02-09 13:20:00,22.72,22.75,22.65,22.75,29009.02728471448,12.544,12.5606,12.5053,12.5606,29009.0273
2010-02-09 13:25:00,22.74,22.76,22.63,22.7,35399.12770057815,12.555,12.5661,12.4943,12.533,35399.1277
2010-02-09 13:30:00,22.7,22.71,22.64,22.65,31747.64174865605,12.533,12.5385,12.4998,12.5053,31747.6417
2010-02-09 13:35:00,22.65,22.72,22.63,22.7,29719.03844203266,12.5053,12.544,12.4943,12.533,29719.0384
2010-02-09 13:40:00,22.7,22.72,22.6,22.71,39354.90414849376,12.533,12.544,12.4777,12.5385,39354.9041
2010-02-09 13:45:00,22.71,22.78,22.7,22.75,68059.64093721473,12.5385,12.5771,12.533,12.5606,68059.6409
2010-02-09 13:50:00,22.75,22.83,22.73,22.78,60350.948372045845,12.5606,12.6047,12.5495,12.5771,60350.9484
2010-02-09 13:55:00,22.79,22.81,22.7,22.71,27081.854143422253,12.5826,12.5937,12.533,12.5385,27081.8541
2010-02-09 14:00:00,22.72,22.75,22.67,22.69,28299.016127396288,12.544,12.5606,12.5164,12.5274,28299.0161
2010-02-09 14:05:00,22.7,22.73,22.69,22.7,73536.86986509788,12.533,12.5495,12.5274,12.533,73536.8699
2010-02-09 14:10:00,22.7,22.71,22.67,22.67,25966.12232477939,12.533,12.5385,12.5164,12.5164,25966.1223
2010-02-09 14:15:00,22.68,22.68,22.57,22.58,78709.80829698752,12.5219,12.5219,12.4612,12.4667,78709.8083
2010-02-09 14:20:00,22.58,22.64,22.58,22.58,20083.17273557156,12.4667,12.4998,12.4667,12.4667,20083.1727
2010-02-09 14:25:00,22.57,22.63,22.57,22.62,37529.16117253271,12.4612,12.4943,12.4612,12.4888,37529.1612
2010-02-09 14:30:00,22.62,22.72,22.58,22.58,145450.85708489706,12.4888,12.544,12.4667,12.4667,145450.8571
2010-02-09 14:35:00,22.59,22.65,22.54,22.55,97271.52855259154,12.4722,12.5053,12.4446,12.4501,97271.5286
2010-02-09 14:40:00,22.55,22.68,22.51,22.57,99401.5620245461,12.4501,12.5219,12.428,12.4612,99401.562
2010-02-09 14:45:00,22.57,22.57,22.46,22.51,84998.47854752003,12.4612,12.4612,12.4004,12.428,84998.4785
2010-02-09 14:50:00,22.51,22.54,22.45,22.5,71609.69672380565,12.428,12.4446,12.3949,12.4225,71609.6967
2010-02-09 14:55:00,22.5,22.63,22.5,22.54,45947.86489501978,12.4225,12.4943,12.4225,12.4446,45947.8649
2010-02-09 15:00:00,22.52,22.67,22.52,22.64,103661.62896845522,12.4336,12.5164,12.4336,12.4998,103661.629
2010-02-09 15:05:00,22.63,22.65,22.6,22.61,81042.70209960442,12.4943,12.5053,12.4777,12.4833,81042.7021
2010-02-09 15:10:00,22.61,22.69,22.56,22.69,98387.2603712344,12.4833,12.5274,12.4557,12.5274,98387.2604
2010-02-09 15:15:00,22.69,22.69,22.58,22.63,87939.95334212395,12.5274,12.5274,12.4667,12.4943,87939.9533
2010-02-09 15:20:00,22.62,22.68,22.61,22.66,60148.08804138351,12.4888,12.5219,12.4833,12.5109,60148.088
2010-02-09 15:25:00,22.66,22.7,22.63,22.67,89258.54549142915,12.5109,12.533,12.4943,12.5164,89258.5455
2010-02-09 15:30:00,22.68,22.71,22.6,22.68,109950.29921898773,12.5219,12.5385,12.4777,12.5219,109950.2992
2010-02-09 15:35:00,22.68,22.68,22.62,22.62,81549.85292626027,12.5219,12.5219,12.4888,12.4888,81549.8529
2010-02-09 15:40:00,22.63,22.68,22.59,22.62,126381.9860026372,12.4943,12.5219,12.4722,12.4888,126381.986
2010-02-09 15:45:00,22.62,22.63,22.58,22.61,127700.5781519424,12.4888,12.4943,12.4667,12.4833,127700.5782
2010-02-09 15:50:00,22.62,22.64,22.49,22.52,209757.5819048585,12.4888,12.4998,12.417,12.4336,209757.5819
2010-02-09 15:55:00,22.52,22.6,22.51,22.58,194948.77776650776,12.4336,12.4777,12.428,12.4667,194948.7778
2010-02-10 09:30:00,22.59,22.69,22.38,22.38,116238.96946952023,12.4722,12.5274,12.3563,12.3563,116238.9695
2010-02-10 09:35:00,22.39,22.6,22.29,22.3,114818.94715488386,12.3618,12.4777,12.3066,12.3121,114818.9472
2010-02-10 09:40:00,22.34,22.4,22.14,22.2,97271.52855259154,12.3342,12.3673,12.2238,12.2569,97271.5286
2010-02-10 09:45:00,22.2,22.34,22.2,22.33,78912.66862764987,12.2569,12.3342,12.2569,12.3287,78912.6686
2010-02-10 09:50:00,22.35,22.37,22.24,22.25,101024.44466984482,12.3397,12.3508,12.279,12.2845,101024.4447
2010-02-10 09:55:00,22.25,22.3,22.2,22.2,156101.02444466983,12.2845,12.3121,12.2569,12.2569,156101.0244
2010-02-10 10:00:00,22.2,22.21,22.02,22.1,140683.63931433207,12.2569,12.2624,12.1575,12.2017,140683.6393
2010-02-10 10:05:00,22.1,22.13,21.96,21.99,106501.67359772796,12.2017,12.2182,12.1244,12.141,106501.6736
2010-02-10 10:10:00,21.98,22.01,21.88,21.97,106805.96409372149,12.1354,12.152,12.0802,12.1299,106805.9641
2010-02-10 10:15:00,21.96,21.98,21.89,21.98,87534.23268079926,12.1244,12.1354,12.0857,12.1354,87534.2327
2010-02-10 10:20:00,21.98,22.02,21.85,21.94,108733.1372350137,12.1354,12.1575,12.0637,12.1133,108733.1372
2010-02-10 10:25:00,21.93,21.94,21.75,21.8,115630.3884775332,12.1078,12.1133,12.0084,12.036,115630.3885
2010-02-10 10:30:00,21.8,21.86,21.74,21.86,121209.04757074754,12.036,12.0692,12.0029,12.0692,121209.0476
2010-02-10 10:35:00,21.86,21.91,21.79,21.89,65321.02647327315,12.0692,12.0968,12.0305,12.0857,65321.0265
2010-02-10 10:40:00,21.89,22.03,21.89,21.92,109138.85789633838,12.0857,12.163,12.0857,12.1023,109138.8579
2010-02-10 10:45:00,21.92,22.04,21.89,21.98,161476.82320722184,12.1023,12.1686,12.0857,12.1354,161476.8232
2010-02-10 10:50:00,21.98,22.03,21.96,22.02,136119.28187442946,12.1354,12.163,12.1244,12.1575,136119.2819
2010-02-10 10:55:00,22.0,22.17,22.0,22.1,143929.4046049295,12.1465,12.2403,12.1465,12.2017,143929.4046
2010-02-10 11:00:00,22.1,22.11,21.94,21.94,53859.417790851,12.2017,12.2072,12.1133,12.1133,53859.4178
2010-02-10 11:05:00,21.95,22.12,21.95,22.11,92504.31078202656,12.1189,12.2127,12.1189,12.2072,92504.3108
2010-02-10 11:10:00,22.12,22.13,22.05,22.07,59539.50704939649,12.2127,12.2182,12.1741,12.1851,59539.507
2010-02-10 11:15:00,22.08,22.1,21.98,21.98,82462.7244142408,12.1906,12.2017,12.1354,12.1354,82462.7244
2010-02-10 11:20:00,21.99,22.11,21.99,22.09,68769.65209453291,12.141,12.2072,12.141,12.1962,68769.6521
2010-02-10 11:25:00,22.1,22.18,22.09,22.14,52642.255806876965,12.2017,12.2459,12.1962,12.2238,52642.2558
2010-02-10 11:30:00,22.13,22.15,22.07,22.08,70798.2554011563,12.2182,12.2293,12.1851,12.1906,70798.2554
2010-02-10 11:35:00,22.09,22.15,22.08,22.08,41282.07728978599,12.1962,12.2293,12.1906,12.1906,41282.0773
2010-02-10 11:40:00,22.08,22.15,22.02,22.06,71406.83639314333,12.1906,12.2293,12.1575,12.1796,71406.8364
2010-02-10 11:45:00,22.05,22.06,21.99,22.0,85708.48970483823,12.1741,12.1796,12.141,12.1465,85708.4897
2010-02-10 11:50:00,22.0,22.01,21.91,22.0,42194.948777766505,12.1465,12.152,12.0968,12.1465,42194.9488
2010-02-10 11:55:00,22.0,22.04,21.91,21.96,64103.86448929912,12.1465,12.1686,12.0968,12.1244,64103.8645
2010-02-10 12:00:00,21.95,22.03,21.89,22.02,67248.19961456537,12.1189,12.163,12.0857,12.1575,67248.1996
2010-02-10 12:05:00,22.02,22.03,21.96,22.02,33979.10538594178,12.1575,12.163,12.1244,12.1575,33979.1054
2010-02-10 12:10:00,22.02,22.03,21.97,21.99,46962.16654833147,12.1575,12.163,12.1299,12.141,46962.1665
2010-02-10 12:15:00,21.99,22.02,21.94,21.98,23024.64753017548,12.141,12.1575,12.1133,12.1354,23024.6475
2010-02-10 12:20:00,21.98,22.18,21.97,22.17,80129.8306116239,12.1354,12.2459,12.1299,12.2403,80129.8306
2010-02-10 12:25:00,22.18,22.2,22.11,22.2,45542.1442336951,12.2459,12.2569,12.2072,12.2569,45542.1442
2010-02-10 12:30:00,22.2,22.29,22.18,22.2,66031.03763059134,12.2569,12.3066,12.2459,12.2569,66031.0376
2010-02-10 12:35:00,22.2,22.21,22.13,22.18,81752.71325692261,12.2569,12.2624,12.2182,12.2459,81752.7133
2010-02-10 12:40:00,22.18,22.26,22.18,22.24,62176.6913480069,12.2459,12.29,12.2459,12.279,62176.6913
2010-02-10 12:45:00,22.25,22.25,22.19,22.22,30631.909930013186,12.2845,12.2845,12.2514,12.2679,30631.9099
2010-02-10 12:50:00,22.22,22.27,22.19,22.25,34486.256212597626,12.2679,12.2955,12.2514,12.2845,34486.2562
2010-02-10 12:55:00,22.25,22.32,22.25,22.3,43412.11076174054,12.2845,12.3231,12.2845,12.3121,43412.1108
2010-02-10 13:00:00,22.31,22.37,22.3,22.35,40166.34547114312,12.3176,12.3508,12.3121,12.3397,40166.3455
2010-02-10 13:05:00,22.35,22.39,22.34,22.39,54062.27812151334,12.3397,12.3618,12.3342,12.3618,54062.2781
2010-02-10 13:10:00,22.38,22.44,22.37,22.38,59133.78638807181,12.3563,12.3894,12.3508,12.3563,59133.7864
2010-02-10 13:15:00,22.37,22.42,22.33,22.42,36007.70869256517,12.3508,12.3784,12.3287,12.3784,36007.7087
2010-02-10 13:20:00,22.43,22.43,22.37,22.43,27589.004970078106,12.3839,12.3839,12.3508,12.3839,27589.005
2010-02-10 13:25:00,22.43,22.49,22.43,22.48,57003.75291611726,12.3839,12.417,12.3839,12.4115,57003.7529
2010-02-10 13:30:00,22.48,22.51,22.34,22.4,67856.78060655239,12.4115,12.428,12.3342,12.3673,67856.7806
2010-02-10 13:35:00,22.4,22.43,22.33,22.34,47773.60787098083,12.3673,12.3839,12.3287,12.3342,47773.6079
2010-02-10 13:40:00,22.34,22.38,22.29,22.36,32863.37356729891,12.3342,12.3563,12.3066,12.3452,32863.3736
2010-02-10 13:45:00,22.36,22.36,22.3,22.32,27589.004970078106,12.3452,12.3452,12.3121,12.3231,27589.005
2010-02-10 13:50:00,22.32,22.37,22.32,22.34,25966.12232477939,12.3231,12.3508,12.3231,12.3342,25966.1223
2010-02-10 13:55:00,22.34,22.34,22.26,22.31,34486.256212597626,12.3342,12.3342,12.29,12.3176,34486.2562
2010-02-10 14:00:00,22.31,22.35,22.3,22.33,37224.870676539205,12.3176,12.3397,12.3121,12.3287,37224.8707
2010-02-10 14:05:00,22.33,22.35,22.29,22.29,33877.67522061061,12.3287,12.3397,12.3066,12.3066,33877.6752
2010-02-10 14:10:00,22.3,22.34,22.27,22.29,59539.50704939649,12.3121,12.3342,12.2955,12.3066,59539.507
2010-02-10 14:15:00,22.29,22.37,22.25,22.36,41687.79795111066,12.3066,12.3508,12.2845,12.3452,41687.798
2010-02-10 14:20:00,22.36,22.36,22.26,22.29,36413.42935388985,12.3452,12.3452,12.29,12.3066,36413.4294
2010-02-10 14:25:00,22.29,22.34,22.28,22.32,44324.98224972107,12.3066,12.3342,12.3011,12.3231,44324.9822
2010-02-10 14:30:00,22.32,22.32,22.22,22.26,44020.69175372756,12.3231,12.3231,12.2679,12.29,44020.6918
2010-02-10 14:35:00,22.26,22.28,22.18,22.24,63495.2834973121,12.29,12.3011,12.2459,12.279,63495.2835
2010-02-10 14:40:00,22.24,22.24,22.18,22.22,46252.155391013286,12.279,12.279,12.2459,12.2679,46252.1554
2010-02-10 14:45:00,22.22,22.23,22.17,22.18,37123.44051120804,12.2679,12.2735,12.2403,12.2459,37123.4405
2010-02-10 14:50:00,22.18,22.27,22.15,22.23,96662.94756060452,12.2459,12.2955,12.2293,12.2735,96662.9476
2010-02-10 14:55:00,22.23,22.23,22.17,22.21,48686.47935896136,12.2735,12.2735,12.2403,12.2624,48686.4794
2010-02-10 15:00:00,22.21,22.29,22.21,22.29,52642.255806876965,12.2624,12.3066,12.2624,12.3066,52642.2558
2010-02-10 15:05:00,22.28,22.29,22.18,22.23,84694.18805152652,12.3011,12.3066,12.2459,12.2735,84694.1881
2010-02-10 15:10:00,22.23,22.26,22.17,22.19,56598.032254792575,12.2735,12.29,12.2403,12.2514,56598.0323
2010-02-10 15:15:00,22.2,22.21,22.14,22.17,71609.69672380565,12.2569,12.2624,12.2238,12.2403,71609.6967
2010-02-10 15:20:00,22.16,22.23,22.14,22.19,68059.64093721473,12.2348,12.2735,12.2238,12.2514,68059.6409
2010-02-10 15:25:00,22.19,22.25,22.17,22.21,70899.68556648747,12.2514,12.2845,12.2403,12.2624,70899.6856
2010-02-10 15:30:00,22.2,22.21,22.08,22.08,83274.16573689015,12.2569,12.2624,12.1906,12.1906,83274.1657
2010-02-10 15:35:00,22.08,22.14,22.04,22.08,124556.24302667614,12.1906,12.2238,12.1686,12.1906,124556.243
2010-02-10 15:40:00,22.08,22.09,22.03,22.03,129526.32112790344,12.1906,12.1962,12.163,12.163,129526.3211
2010-02-10 15:45:00,22.03,22.12,22.03,22.08,92098.59012070188,12.163,12.2127,12.163,12.1906,92098.5901
2010-02-10 15:50:00,22.07,22.1,22.06,22.08,215741.9616593975,12.1851,12.2017,12.1796,12.1906,215741.9617
2010-02-10 15:55:00,22.08,22.11,22.07,22.1,204787.5038036312,12.1906,12.2072,12.1851,12.2017,204787.5038
2010-02-11 09:30:00,21.97,22.01,21.86,21.93,77188.35581701998,12.1435,12.1656,12.0827,12.1214,77188.3558
2010-02-11 09:35:00,21.9,22.22,21.86,22.15,82868.44507556547,12.1048,12.2816,12.0827,12.243,82868.4451
2010-02-11 09:40:00,22.14,22.17,22.03,22.03,58220.91490009129,12.2374,12.254,12.1766,12.1766,58220.9149
2010-02-11 09:45:00,22.03,22.04,21.91,22.01,48889.339689623695,12.1766,12.1822,12.1103,12.1656,48889.3397
2010-02-11 09:50:00,22.02,22.13,22.02,22.09,36920.580180545694,12.1711,12.2319,12.1711,12.2098,36920.5802
2010-02-11 09:55:00,22.08,22.2,22.05,22.16,50005.07150826656,12.2043,12.2706,12.1877,12.2485,50005.0715
2010-02-11 10:00:00,22.15,22.15,22.03,22.13,33269.094228623595,12.243,12.243,12.1766,12.2319,33269.0942
2010-02-11 10:05:00,22.14,22.21,22.13,22.2,33066.233897961254,12.2374,12.2761,12.2319,12.2706,33066.2339
2010-02-11 10:10:00,22.19,22.34,22.15,22.15,77492.6463130135,12.2651,12.348,12.243,12.243,77492.6463
2010-02-11 10:15:00,22.16,22.25,22.14,22.19,42904.95993508469,12.2485,12.2982,12.2374,12.2651,42904.9599
2010-02-11 10:20:00,22.18,22.23,22.09,22.18,48382.18886296784,12.2595,12.2872,12.2098,12.2595,48382.1889
2010-02-11 10:25:00,22.19,22.24,22.14,22.19,45846.43472968861,12.2651,12.2927,12.2374,12.2651,45846.4347
2010-02-11 10:30:00,22.18,22.18,22.05,22.08,58525.2053960848,12.2595,12.2595,12.1877,12.2043,58525.2054
2010-02-11 10:35:00,22.08,22.2,22.05,22.18,35399.12770057815,12.2043,12.2706,12.1877,12.2595,35399.1277
2010-02-11 10:40:00,22.17,22.19,22.08,22.12,41992.08844710417,12.254,12.2651,12.2043,12.2264,41992.0884
2010-02-11 10:45:00,22.13,22.21,22.08,22.12,52439.395476214624,12.2319,12.2761,12.2043,12.2264,52439.3955
2010-02-11 10:50:00,22.12,22.12,22.0,22.05,64509.5851506238,12.2264,12.2264,12.16,12.1877,64509.5852
2010-02-11 10:55:00,22.05,22.08,21.97,22.01,56395.17192413024,12.1877,12.2043,12.1435,12.1656,56395.1719
2010-02-11 11:00:00,22.01,22.07,22.0,22.02,36717.71984988335,12.1656,12.1987,12.16,12.1711,36717.7198
2010-02-11 11:05:00,22.03,22.05,21.93,22.02,60148.08804138351,12.1766,12.1877,12.1214,12.1711,60148.088
2010-02-11 11:10:00,22.01,22.1,22.01,22.06,37934.88183385739,12.1656,12.2153,12.1656,12.1932,37934.8818
2010-02-11 11:15:00,22.05,22.14,22.03,22.03,47875.038036312,12.1877,12.2374,12.1766,12.1766,47875.038
2010-02-11 11:20:00,22.03,22.18,22.02,22.11,75058.32234506542,12.1766,12.2595,12.1711,12.2208,75058.3223
2010-02-11 11:25:00,22.11,22.17,22.05,22.09,59336.64671873416,12.2208,12.254,12.1877,12.2098,59336.6467
2010-02-11 11:30:00,22.09,22.12,21.99,22.01,59032.35622274064,12.2098,12.2264,12.1545,12.1656,59032.3562
2010-02-11 11:35:00,22.0,22.06,21.98,22.05,77695.50664367584,12.16,12.1932,12.149,12.1877,77695.5066
2010-02-11 11:40:00,22.04,22.21,22.02,22.19,163606.8566791764,12.1822,12.2761,12.1711,12.2651,163606.8567
2010-02-11 11:45:00,22.19,22.27,22.18,22.2,148696.62237549448,12.2651,12.3093,12.2595,12.2706,148696.6224
2010-02-11 11:50:00,22.2,22.3,22.19,22.28,103154.47814179937,12.2706,12.3259,12.2651,12.3148,103154.4781
2010-02-11 11:55:00,22.28,22.31,22.21,22.23,49497.92068161071,12.3148,12.3314,12.2761,12.2872,49497.9207
2010-02-11 12:00:00,22.23,22.24,22.19,22.21,21604.6252155391,12.2872,12.2927,12.2651,12.2761,21604.6252
2010-02-11 12:05:00,22.21,22.23,22.16,22.23,37529.16117253271,12.2761,12.2872,12.2485,12.2872,37529.1612
2010-02-11 12:10:00,22.23,22.25,22.16,22.17,39253.47398316259,12.2872,12.2982,12.2485,12.254,39253.474
2010-02-11 12:15:00,22.18,22.26,22.17,22.19,33471.95455928593,12.2595,12.3038,12.254,12.2651,33471.9546
2010-02-11 12:20:00,22.19,22.2,22.14,22.15,56902.32275078609,12.2651,12.2706,12.2374,12.243,56902.3228
2010-02-11 12:25:00,22.15,22.15,22.12,22.13,16533.116948980627,12.243,12.243,12.2264,12.2319,16533.1169
2010-02-11 12:30:00,22.12,22.12,22.09,22.09,40572.06613246779,12.2264,12.2264,12.2098,12.2098,40572.0661
2010-02-11 12:35:00,22.09,22.17,22.09,22.14,58119.48473476012,12.2098,12.254,12.2098,12.2374,58119.4847
2010-02-11 12:40:00,22.13,22.14,22.12,22.13,39963.48514048078,12.2319,12.2374,12.2264,12.2319,39963.4851
2010-02-11 12:45:00,22.12,22.13,22.1,22.11,65219.59630794198,12.2264,12.2319,12.2153,12.2208,65219.5963
2010-02-11 12:50:00,22.11,22.12,22.1,22.1,34689.11654325997,12.2208,12.2264,12.2153,12.2153,34689.1165
2010-02-11 12:55:00,22.11,22.12,22.1,22.11,74348.31118774724,12.2208,12.2264,12.2153,12.2208,74348.3112
2010-02-11 13:00:00,22.1,22.12,22.1,22.1,64611.015315954966,12.2153,12.2264,12.2153,12.2153,64611.0153
2010-02-11 13:05:00,22.1,22.11,22.1,22.1,18460.290090272847,12.2153,12.2208,12.2153,12.2153,18460.2901
2010-02-11 13:10:00,22.1,22.11,22.1,22.1,36007.70869256517,12.2153,12.2208,12.2153,12.2153,36007.7087
2010-02-11 13:15:00,22.1,22.13,22.1,22.12,78304.08763566284,12.2153,12.2319,12.2153,12.2264,78304.0876
2010-02-11 13:20:00,22.12,22.17,22.11,22.16,67856.78060655239,12.2264,12.254,12.2208,12.2485,67856.7806
2010-02-11 13:25:00,22.16,22.18,22.11,22.11,90577.13764073436,12.2485,12.2595,12.2208,12.2208,90577.1376
2010-02-11 13:30:00,22.11,22.15,22.09,22.13,111066.0310376306,12.2208,12.243,12.2098,12.2319,111066.031
2010-02-11 13:35:00,22.13,22.13,22.06,22.07,87534.23268079926,12.2319,12.2319,12.1932,12.1987,87534.2327
2010-02-11 13:40:00,22.06,22.07,22.03,22.03,46860.7363830003,12.1932,12.1987,12.1766,12.1766,46860.7364
2010-02-11 13:45:00,22.03,22.03,21.92,21.95,139973.62815701388,12.1766,12.1766,12.1158,12.1324,139973.6282
2010-02-11 13:50:00,21.94,21.94,21.89,21.92,160462.52155391013,12.1269,12.1269,12.0992,12.1158,160462.5216
2010-02-11 13:55:00,21.91,21.95,21.9,21.92,97575.81904858504,12.1103,12.1324,12.1048,12.1158,97575.819
2010-02-11 14:00:00,21.92,22.03,21.9,22.01,155188.15295668933,12.1158,12.1766,12.1048,12.1656,155188.153
2010-02-11 14:05:00,22.02,22.03,21.96,22.02,156608.1752713257,12.1711,12.1766,12.1379,12.1711,156608.1753
2010-02-11 14:10:00,22.01,22.01,21.93,21.93,92504.31078202656,12.1656,12.1656,12.1214,12.1214,92504.3108
2010-02-11 14:15:00,21.93,21.95,21.88,21.94,103560.19880312405,12.1214,12.1324,12.0937,12.1269,103560.1988
2010-02-11 14:20:00,21.94,21.97,21.91,21.97,82868.44507556547,12.1269,12.1435,12.1103,12.1435,82868.4451
2010-02-11 14:25:00,21.96,22.02,21.95,22.0,86215.64053149406,12.1379,12.1711,12.1324,12.16,86215.6405
2010-02-11 14:30:00,22.0,22.03,21.97,22.0,119484.73476011766,12.16,12.1766,12.1435,12.16,119484.7348
2010-02-11 14:35:00,21.99,22.01,21.97,21.99,82767.0149102343,12.1545,12.1656,12.1435,12.1545,82767.0149
2010-02-11 14:40:00,22.0,22.02,21.99,22.0,88142.81367278629,12.16,12.1711,12.1545,12.16,88142.8137
2010-02-11 14:45:00,22.0,22.03,21.99,21.99,105791.66244040978,12.16,12.1766,12.1545,12.1545,105791.6624
2010-02-11 14:50:00,21.99,22.03,21.97,21.98,139263.61699969572,12.1545,12.1766,12.1435,12.149,139263.617
2010-02-11 14:55:00,21.97,22.02,21.97,21.99,183081.4484227609,12.1435,12.1711,12.1435,12.1545,183081.4484
2010-02-11 15:00:00,21.99,22.02,21.96,21.97,76376.91449437062,12.1545,12.1711,12.1379,12.1435,76376.9145
2010-02-11 15:05:00,21.97,22.01,21.97,22.01,59336.64671873416,12.1435,12.1656,12.1435,12.1656,59336.6467
2010-02-11 15:10:00,22.01,22.03,21.99,22.02,90171.41697940968,12.1656,12.1766,12.1545,12.1711,90171.417
2010-02-11 15:15:00,22.01,22.04,22.01,22.04,46556.4458870068,12.1656,12.1822,12.1656,12.1822,46556.4459
2010-02-11 15:20:00,22.04,22.05,22.01,22.03,189370.11867329344,12.1822,12.1877,12.1656,12.1766,189370.1187
2010-02-11 15:25:00,22.03,22.03,21.98,21.99,52033.67481488995,12.1766,12.1766,12.149,12.1545,52033.6748
2010-02-11 15:30:00,21.98,22.03,21.97,22.03,88954.25499543564,12.149,12.1766,12.1435,12.1766,88954.255
2010-02-11 15:35:00,22.03,22.04,22.02,22.02,78811.2384623187,12.1766,12.1822,12.1711,12.1711,78811.2385
2010-02-11 15:40:00,22.03,22.08,22.03,22.08,92098.59012070188,12.1766,12.2043,12.1766,12.2043,92098.5901
2010-02-11 15:45:00,22.08,22.08,22.01,22.02,222842.07323257937,12.2043,12.2043,12.1656,12.1711,222842.0732
2010-02-11 15:50:00,22.03,22.08,22.02,22.08,165026.87899381277,12.1766,12.2043,12.1711,12.2043,165026.879
2010-02-11 15:55:00,22.08,22.09,22.03,22.04,477127.4977178213,12.2043,12.2098,12.1766,12.1822,477127.4977
2010-02-12 09:30:00,21.88,21.9,21.51,21.54,108428.84673902018,12.0937,12.1048,11.8892,11.9058,108428.8467
2010-02-12 09:35:00,21.55,21.61,21.41,21.41,240693.7823308652,11.9113,11.9445,11.8339,11.8339,240693.7823
2010-02-12 09:40:00,21.41,21.58,21.37,21.58,111573.18186428644,11.8339,11.9279,11.8118,11.9279,111573.1819
2010-02-12 09:45:00,21.57,21.63,21.48,21.6,83578.45623288366,11.9224,11.9555,11.8726,11.939,83578.4562
2010-02-12 09:50:00,21.6,21.6,21.5,21.54,123136.22071203977,11.939,11.939,11.8837,11.9058,123136.2207
2010-02-12 09:55:00,21.53,21.68,21.5,21.58,198904.55421442332,11.9003,11.9832,11.8837,11.9279,198904.5542
2010-02-12 10:00:00,21.57,21.59,21.41,21.44,122933.36038137742,11.9224,11.9334,11.8339,11.8505,122933.3604
2010-02-12 10:05:00,21.44,21.61,21.44,21.61,110051.7293843189,11.8505,11.9445,11.8505,11.9445,110051.7294
2010-02-12 10:10:00,21.61,21.65,21.52,21.52,153970.99097271528,11.9445,11.9666,11.8947,11.8947,153970.991
2010-02-12 10:15:00,21.52,21.63,21.52,21.55,98184.40004057209,11.8947,11.9555,11.8947,11.9113,98184.4
2010-02-12 10:20:00,21.55,21.61,21.52,21.56,79521.24961963687,11.9113,11.9445,11.8947,11.9168,79521.2496
2010-02-12 10:25:00,21.56,21.65,21.5,21.64,197991.68272644284,11.9168,11.9666,11.8837,11.9611,197991.6827
2010-02-12 10:30:00,21.64,21.69,21.59,21.66,96155.79673394868,11.9611,11.9887,11.9334,11.9721,96155.7967
2010-02-12 10:35:00,21.66,21.69,21.58,21.61,132569.22608783853,11.9721,11.9887,11.9279,11.9445,132569.2261
2010-02-12 10:40:00,21.61,21.68,21.58,21.64,107414.5450857085,11.9445,11.9832,11.9279,11.9611,107414.5451
2010-02-12 10:45:00,21.64,21.68,21.61,21.61,70493.9649051628,11.9611,11.9832,11.9445,11.9445,70493.9649
2010-02-12 10:50:00,21.61,21.65,21.59,21.61,60046.65787605234,11.9445,11.9666,11.9334,11.9445,60046.6579
2010-02-12 10:55:00,21.6,21.65,21.57,21.58,70088.24424383811,11.939,11.9666,11.9224,11.9279,70088.2442
2010-02-12 11:00:00,21.57,21.59,21.54,21.57,131859.2149305203,11.9224,11.9334,11.9058,11.9224,131859.2149
2010-02-12 11:05:00,21.56,21.65,21.56,21.61,54366.56861750685,11.9168,11.9666,11.9168,11.9445,54366.5686
2010-02-12 11:10:00,21.6,21.68,21.57,21.68,61060.95952936403,11.939,11.9832,11.9224,11.9832,61060.9595
2010-02-12 11:15:00,21.68,21.69,21.64,21.69,53250.83679886398,11.9832,11.9887,11.9611,11.9887,53250.8368
2010-02-12 11:20:00,21.68,21.78,21.68,21.76,117151.84095750075,11.9832,12.0384,11.9832,12.0274,117151.841
2010-02-12 11:25:00,21.76,21.8,21.73,21.74,37326.300841870376,12.0274,12.0495,12.0108,12.0163,37326.3008
2010-02-12 11:30:00,21.73,21.76,21.68,21.69,47570.747540318494,12.0108,12.0274,11.9832,11.9887,47570.7475
2010-02-12 11:35:00,21.69,21.77,21.69,21.74,44426.41241505224,11.9887,12.0329,11.9887,12.0163,44426.4124
2010-02-12 11:40:00,21.73,21.82,21.71,21.74,48077.89836697434,12.0108,12.0606,11.9998,12.0163,48077.8984
2010-02-12 11:45:00,21.74,21.79,21.72,21.78,28704.73678872097,12.0163,12.044,12.0053,12.0384,28704.7368
2010-02-12 11:50:00,21.78,21.8,21.72,21.8,24951.820671467696,12.0384,12.0495,12.0053,12.0495,24951.8207
2010-02-12 11:55:00,21.8,21.89,21.77,21.89,56395.17192413024,12.0495,12.0992,12.0329,12.0992,56395.1719
2010-02-12 12:00:00,21.89,21.97,21.89,21.96,88649.96449944214,12.0992,12.1435,12.0992,12.1379,88649.9645
2010-02-12 12:05:00,21.96,21.97,21.89,21.93,25560.40166345471,12.1379,12.1435,12.0992,12.1214,25560.4017
2010-02-12 12:10:00,21.93,21.99,21.93,21.98,25458.97149812354,12.1214,12.1545,12.1214,12.149,25458.9715
2010-02-12 12:15:00,21.98,22.15,21.98,22.1,119484.73476011766,12.149,12.243,12.149,12.2153,119484.7348
2010-02-12 12:20:00,22.11,22.18,22.1,22.1,94532.91408864997,12.2208,12.2595,12.2153,12.2153,94532.9141
2010-02-12 12:25:00,22.1,22.13,22.06,22.09,40369.20580180546,12.2153,12.2319,12.1932,12.2098,40369.2058
2010-02-12 12:30:00,22.08,22.09,22.0,22.02,51627.95415356527,12.2043,12.2098,12.16,12.1711,51627.9542
2010-02-12 12:35:00,22.01,22.02,21.97,21.98,46556.4458870068,12.1656,12.1711,12.1435,12.149,46556.4459
2010-02-12 12:40:00,21.98,21.98,21.89,21.92,51932.24464955878,12.149,12.149,12.0992,12.1158,51932.2446
2010-02-12 12:45:00,21.93,22.02,21.93,21.98,51526.5239882341,12.1214,12.1711,12.1214,12.149,51526.524
2010-02-12 12:50:00,21.99,22.0,21.95,21.97,26473.27315143524,12.1545,12.16,12.1324,12.1435,26473.2732
2010-02-12 12:55:00,21.98,21.98,21.92,21.94,25458.97149812354,12.149,12.149,12.1158,12.1269,25458.9715
2010-02-12 13:00:00,21.93,21.94,21.89,21.89,17851.70909828583,12.1214,12.1269,12.0992,12.0992,17851.7091
2010-02-12 13:05:00,21.89,21.91,21.89,21.9,12678.770666396187,12.0992,12.1103,12.0992,12.1048,12678.7707
2010-02-12 13:10:00,21.89,21.89,21.82,21.83,16431.686783649457,12.0992,12.0992,12.0606,12.0661,16431.6868
2010-02-12 13:15:00,21.82,21.82,21.73,21.76,75058.32234506542,12.0606,12.0606,12.0108,12.0274,75058.3223
2010-02-12 13:20:00,21.75,21.79,21.69,21.77,43614.97109240288,12.0219,12.044,11.9887,12.0329,43614.9711
2010-02-12 13:25:00,21.77,21.79,21.76,21.78,32964.803732630084,12.0329,12.044,12.0274,12.0384,32964.8037
2010-02-12 13:30:00,21.77,21.77,21.72,21.76,36920.580180545694,12.0329,12.0329,12.0053,12.0274,36920.5802
2010-02-12 13:35:00,21.76,21.82,21.75,21.78,46759.30621766914,12.0274,12.0606,12.0219,12.0384,46759.3062
2010-02-12 13:40:00,21.78,21.92,21.78,21.9,53960.847956182166,12.0384,12.1158,12.0384,12.1048,53960.848
2010-02-12 13:45:00,21.91,21.91,21.85,21.88,19880.31240490922,12.1103,12.1103,12.0771,12.0937,19880.3124
2010-02-12 13:50:00,21.88,21.89,21.85,21.87,24241.809514149507,12.0937,12.0992,12.0771,12.0882,24241.8095
2010-02-12 13:55:00,21.87,21.89,21.84,21.89,29313.31778070798,12.0882,12.0992,12.0716,12.0992,29313.3178
2010-02-12 14:00:00,21.89,21.91,21.86,21.89,15315.954965006593,12.0992,12.1103,12.0827,12.0992,15315.955
2010-02-12 14:05:00,21.89,21.94,21.89,21.9,29719.03844203266,12.0992,12.1269,12.0992,12.1048,29719.0384
2010-02-12 14:10:00,21.91,22.02,21.91,22.0,46962.16654833147,12.1103,12.1711,12.1103,12.16,46962.1665
2010-02-12 14:15:00,22.01,22.03,22.0,22.03,42803.52976975353,12.1656,12.1766,12.16,12.1766,42803.5298
2010-02-12 14:20:00,22.03,22.1,22.03,22.03,47672.17770564966,12.1766,12.2153,12.1766,12.1766,47672.1777
2010-02-12 14:25:00,22.03,22.07,21.99,22.03,49497.92068161071,12.1766,12.1987,12.1545,12.1766,49497.9207
2010-02-12 14:30:00,22.03,22.06,22.02,22.05,32863.37356729891,12.1766,12.1932,12.1711,12.1877,32863.3736
2010-02-12 14:35:00,22.05,22.05,22.0,22.03,42702.09960442236,12.1877,12.1877,12.16,12.1766,42702.0996
2010-02-12 14:40:00,22.02,22.02,21.96,22.0,37123.44051120804,12.1711,12.1711,12.1379,12.16,37123.4405
2010-02-12 14:45:00,22.01,22.03,22.0,22.03,44223.5520843899,12.1656,12.1766,12.16,12.1766,44223.5521
2010-02-12 14:50:00,22.03,22.09,22.02,22.06,63089.562835987424,12.1766,12.2098,12.1711,12.1932,63089.5628
2010-02-12 14:55:00,22.06,22.07,21.97,22.03,88649.96449944214,12.1932,12.1987,12.1435,12.1766,88649.9645
2010-02-12 15:00:00,22.03,22.03,21.92,21.99,102444.4669844812,12.1766,12.1766,12.1158,12.1545,102444.467
2010-02-12 15:05:00,21.98,22.03,21.96,22.03,84998.47854752003,12.149,12.1766,12.1379,12.1766,84998.4785
2010-02-12 15:10:00,22.03,22.03,21.95,21.99,66741.04878790953,12.1766,12.1766,12.1324,12.1545,66741.0488
2010-02-12 15:15:00,21.99,22.02,21.94,21.97,104777.36078709808,12.1545,12.1711,12.1269,12.1435,104777.3608
2010-02-12 15:20:00,21.97,22.05,21.97,22.04,128004.8686479359,12.1435,12.1877,12.1435,12.1822,128004.8686
2010-02-12 15:25:00,22.05,22.07,22.03,22.03,62582.41200933157,12.1877,12.1987,12.1766,12.1766,62582.412
2010-02-12 15:30:00,22.03,22.06,22.01,22.03,158231.0579166244,12.1766,12.1932,12.1656,12.1766,158231.0579
2010-02-12 15:35:00,22.03,22.13,22.03,22.13,171822.7000710011,12.1766,12.2319,12.1766,12.2319,171822.7001
2010-02-12 15:40:00,22.12,22.25,22.1,22.19,200933.1575210468,12.2264,12.2982,12.2153,12.2651,200933.1575
2010-02-12 15:45:00,22.19,22.25,22.18,22.25,130844.91327720865,12.2651,12.2982,12.2595,12.2982,130844.9133
2010-02-12 15:50:00,22.24,22.25,22.18,22.23,247996.7542347094,12.2927,12.2982,12.2595,12.2872,247996.7542
2010-02-12 15:55:00,22.23,22.28,22.21,22.25,344862.56212597626,12.2872,12.3148,12.2761,12.2982,344862.5621
2010-02-16 09:30:00,22.45,22.68,22.45,22.65,111066.0310376306,12.4088,12.5359,12.4088,12.5193,111066.031
2010-02-16 09:35:00,22.63,22.79,22.57,22.68,173242.7223856375,12.5083,12.5967,12.4751,12.5359,173242.7224
2010-02-16 09:40:00,22.66,22.71,22.6,22.64,74855.46201440308,12.5248,12.5525,12.4917,12.5138,74855.462
2010-02-16 09:45:00,22.64,22.82,22.64,22.75,172938.43188964398,12.5138,12.6133,12.5138,12.5746,172938.4319
2010-02-16 09:50:00,22.75,22.83,22.73,22.78,105183.08144842276,12.5746,12.6188,12.5635,12.5912,105183.0814
2010-02-16 09:55:00,22.79,22.83,22.73,22.83,107008.8244243838,12.5967,12.6188,12.5635,12.6188,107008.8244
2010-02-16 10:00:00,22.83,22.88,22.76,22.79,129323.4607972411,12.6188,12.6464,12.5801,12.5967,129323.4608
2010-02-16 10:05:00,22.78,22.79,22.65,22.65,58322.34506542246,12.5912,12.5967,12.5193,12.5193,58322.3451
2010-02-16 10:10:00,22.65,22.72,22.65,22.68,107414.5450857085,12.5193,12.558,12.5193,12.5359,107414.5451
2010-02-16 10:15:00,22.67,22.7,22.6,22.64,104270.20996044224,12.5304,12.547,12.4917,12.5138,104270.21
2010-02-16 10:20:00,22.63,22.66,22.58,22.6,83172.73557155898,12.5083,12.5248,12.4806,12.4917,83172.7356
2010-02-16 10:25:00,22.59,22.62,22.48,22.49,74855.46201440308,12.4862,12.5027,12.4254,12.4309,74855.462
2010-02-16 10:30:00,22.5,22.56,22.48,22.56,96865.80789126686,12.4364,12.4696,12.4254,12.4696,96865.8079
2010-02-16 10:35:00,22.57,22.7,22.57,22.68,172837.0017243128,12.4751,12.547,12.4751,12.5359,172837.0017
2010-02-16 10:40:00,22.68,22.73,22.67,22.68,74145.4508570849,12.5359,12.5635,12.5304,12.5359,74145.4509
2010-02-16 10:45:00,22.69,22.8,22.69,22.77,193528.75545187137,12.5414,12.6022,12.5414,12.5856,193528.7555
2010-02-16 10:50:00,22.77,22.78,22.72,22.75,104270.20996044224,12.5856,12.5912,12.558,12.5746,104270.21
2010-02-16 10:55:00,22.73,22.79,22.72,22.77,81549.85292626027,12.5635,12.5967,12.558,12.5856,81549.8529
2010-02-16 11:00:00,22.78,22.89,22.78,22.86,145450.85708489706,12.5912,12.652,12.5912,12.6354,145450.8571
2010-02-16 11:05:00,22.86,22.95,22.82,22.89,116340.3996348514,12.6354,12.6851,12.6133,12.652,116340.3996
2010-02-16 11:10:00,22.88,22.92,22.86,22.88,57815.194238766606,12.6464,12.6686,12.6354,12.6464,57815.1942
2010-02-16 11:15:00,22.88,22.93,22.87,22.87,77188.35581701998,12.6464,12.6741,12.6409,12.6409,77188.3558
2010-02-16 11:20:00,22.88,22.94,22.86,22.92,122527.63972005274,12.6464,12.6796,12.6354,12.6686,122527.6397
2010-02-16 11:25:00,22.93,23.06,22.92,23.0,143523.68394360482,12.6741,12.7459,12.6686,12.7128,143523.6839
2010-02-16 11:30:00,23.0,23.08,22.96,22.99,105081.6512830916,12.7128,12.757,12.6907,12.7072,105081.6513
2010-02-16 11:35:00,22.99,23.08,22.99,23.01,55380.87027081855,12.7072,12.757,12.7072,12.7183,55380.8703
2010-02-16 11:40:00,23.01,23.09,23.01,23.08,86114.2103661629,12.7183,12.7625,12.7183,12.757,86114.2104
2010-02-16 11:45:00,23.08,23.1,23.03,23.08,83984.17689420834,12.757,12.768,12.7294,12.757,83984.1769
2010-02-16 11:50:00,23.08,23.15,23.05,23.14,123541.94137336445,12.757,12.7957,12.7404,12.7902,123541.9414
2010-02-16 11:55:00,23.14,23.15,23.08,23.13,50917.94299624708,12.7902,12.7957,12.757,12.7846,50917.943
2010-02-16 12:00:00,23.13,23.14,23.08,23.12,58728.06572674713,12.7846,12.7902,12.757,12.7791,58728.0657
2010-02-16 12:05:00,23.11,23.15,23.1,23.14,46252.155391013286,12.7736,12.7957,12.768,12.7902,46252.1554
2010-02-16 12:10:00,23.13,23.17,23.12,23.17,84187.03722487067,12.7846,12.8067,12.7791,12.8067,84187.0372
2010-02-16 12:15:00,23.17,23.23,23.14,23.21,69783.95374784461,12.8067,12.8399,12.7902,12.8288,69783.9537
2010-02-16 12:20:00,23.21,23.24,23.19,23.22,163606.8566791764,12.8288,12.8454,12.8178,12.8344,163606.8567
2010-02-16 12:25:00,23.22,23.28,23.2,23.25,100618.72400852012,12.8344,12.8675,12.8233,12.851,100618.724
2010-02-16 12:30:00,23.25,23.26,23.2,23.21,69378.23308651993,12.851,12.8565,12.8233,12.8288,69378.2331
2010-02-16 12:35:00,23.21,23.22,23.18,23.19,77796.936809007,12.8288,12.8344,12.8123,12.8178,77796.9368
2010-02-16 12:40:00,23.19,23.26,23.18,23.23,90779.99797139667,12.8178,12.8565,12.8123,12.8399,90779.998
2010-02-16 12:45:00,23.22,23.31,23.22,23.29,98691.55086722792,12.8344,12.8841,12.8344,12.8731,98691.5509
2010-02-16 12:50:00,23.29,23.31,23.25,23.26,49700.78101227305,12.8731,12.8841,12.851,12.8565,49700.781
2010-02-16 12:55:00,23.25,23.3,23.22,23.28,82462.7244142408,12.851,12.8786,12.8344,12.8675,82462.7244
2010-02-16 13:00:00,23.3,23.32,23.19,23.19,73334.00953443554,12.8786,12.8896,12.8178,12.8178,73334.0095
2010-02-16 13:05:00,23.19,23.22,23.17,23.17,60858.0991987017,12.8178,12.8344,12.8067,12.8067,60858.0992
2010-02-16 13:10:00,23.18,23.21,23.17,23.17,61568.11035601988,12.8123,12.8288,12.8067,12.8067,61568.1104
2010-02-16 13:15:00,23.17,23.23,23.17,23.21,58525.2053960848,12.8067,12.8399,12.8067,12.8288,58525.2054
2010-02-16 13:20:00,23.21,23.21,23.18,23.18,46759.30621766914,12.8288,12.8288,12.8123,12.8123,46759.3062
2010-02-16 13:25:00,23.19,23.27,23.19,23.26,77695.50664367584,12.8178,12.862,12.8178,12.8565,77695.5066
2010-02-16 13:30:00,23.27,23.3,23.26,23.26,102647.32731514351,12.862,12.8786,12.8565,12.8565,102647.3273
2010-02-16 13:35:00,23.26,23.29,23.25,23.28,113500.35500557866,12.8565,12.8731,12.851,12.8675,113500.355
2010-02-16 13:40:00,23.28,23.29,23.26,23.28,52845.116137539306,12.8675,12.8731,12.8565,12.8675,52845.1161
2010-02-16 13:45:00,23.28,23.36,23.27,23.35,63089.562835987424,12.8675,12.9118,12.862,12.9062,63089.5628
2010-02-16 13:50:00,23.36,23.38,23.31,23.32,55279.440105487374,12.9118,12.9228,12.8841,12.8896,55279.4401
2010-02-16 13:55:00,23.32,23.35,23.31,23.35,32254.79257531189,12.8896,12.9062,12.8841,12.9062,32254.7926
2010-02-16 14:00:00,23.34,23.39,23.33,23.38,166751.19180444264,12.9007,12.9283,12.8952,12.9228,166751.1918
2010-02-16 14:05:00,23.37,23.5,23.37,23.46,428745.30885485344,12.9173,12.9891,12.9173,12.967,428745.3089
2010-02-16 14:10:00,23.46,23.57,23.42,23.53,278730.0943300538,12.967,13.0278,12.9449,13.0057,278730.0943
2010-02-16 14:15:00,23.53,23.54,23.48,23.48,77796.936809007,13.0057,13.0112,12.9781,12.9781,77796.9368
2010-02-16 14:20:00,23.48,23.53,23.48,23.5,84592.75788619535,12.9781,13.0057,12.9781,12.9891,84592.7579
2010-02-16 14:25:00,23.51,23.57,23.49,23.53,89867.12648341617,12.9947,13.0278,12.9836,13.0057,89867.1265
2010-02-16 14:30:00,23.53,23.54,23.43,23.44,181965.7166041181,13.0057,13.0112,12.9504,12.956,181965.7166
2010-02-16 14:35:00,23.44,23.45,23.41,23.41,140176.48848767622,12.956,12.9615,12.9394,12.9394,140176.4885
2010-02-16 14:40:00,23.41,23.42,23.4,23.4,73232.57936910437,12.9394,12.9449,12.9339,12.9339,73232.5794
2010-02-16 14:45:00,23.4,23.41,23.38,23.39,58018.05456942895,12.9339,12.9394,12.9228,12.9283,58018.0546
2010-02-16 14:50:00,23.39,23.42,23.38,23.42,100923.01450451365,12.9283,12.9449,12.9228,12.9449,100923.0145
2010-02-16 14:55:00,23.42,23.46,23.42,23.46,111471.75169895528,12.9449,12.967,12.9449,12.967,111471.7517
2010-02-16 15:00:00,23.46,23.5,23.45,23.5,76782.6351556953,12.967,12.9891,12.9615,12.9891,76782.6352
2010-02-16 15:05:00,23.5,23.55,23.49,23.54,188558.67735064408,12.9891,13.0168,12.9836,13.0112,188558.6774
2010-02-16 15:10:00,23.54,23.62,23.54,23.59,237549.44720559893,13.0112,13.0555,13.0112,13.0389,237549.4472
2010-02-16 15:15:00,23.59,23.59,23.55,23.57,65016.73597727964,13.0389,13.0389,13.0168,13.0278,65016.736
2010-02-16 15:20:00,23.57,23.59,23.53,23.53,84897.04838218886,13.0278,13.0389,13.0057,13.0057,84897.0484
2010-02-16 15:25:00,23.53,23.6,23.53,23.58,114210.36616289684,13.0057,13.0444,13.0057,13.0334,114210.3662
2010-02-16 15:30:00,23.58,23.69,23.57,23.63,369611.5224667816,13.0334,13.0942,13.0278,13.061,369611.5225
2010-02-16 15:35:00,23.64,23.66,23.6,23.61,296581.8034283396,13.0665,13.0776,13.0444,13.0499,296581.8034
2010-02-16 15:40:00,23.61,23.71,23.6,23.69,398316.2592555026,13.0499,13.1052,13.0444,13.0942,398316.2593
2010-02-16 15:45:00,23.69,23.76,23.67,23.73,245765.29059742368,13.0942,13.1329,13.0831,13.1163,245765.2906
2010-02-16 15:50:00,23.74,23.76,23.7,23.72,378030.2261892687,13.1218,13.1329,13.0997,13.1107,378030.2262
2010-02-16 15:55:00,23.72,23.81,23.68,23.79,720965.6151739528,13.1107,13.1605,13.0886,13.1494,720965.6152
2010-02-17 09:30:00,23.71,23.76,23.61,23.75,89461.40582209149,13.1052,13.1329,13.0499,13.1273,89461.4058
2010-02-17 09:35:00,23.76,23.93,23.75,23.84,142712.24262095548,13.1329,13.2268,13.1273,13.1771,142712.2426
2010-02-17 09:40:00,23.83,23.95,23.79,23.89,120397.60624809818,13.1715,13.2379,13.1494,13.2047,120397.6062
2010-02-17 09:45:00,23.86,23.91,23.79,23.87,78101.2273050005,13.1881,13.2158,13.1494,13.1937,78101.2273
2010-02-17 09:50:00,23.86,23.91,23.83,23.84,62379.55167866924,13.1881,13.2158,13.1715,13.1771,62379.5517
2010-02-17 09:55:00,23.83,23.89,23.76,23.85,121209.04757074754,13.1715,13.2047,13.1329,13.1826,121209.0476
2010-02-17 10:00:00,23.86,23.91,23.66,23.69,139973.62815701388,13.1881,13.2158,13.0776,13.0942,139973.6282
2010-02-17 10:05:00,23.7,23.92,23.69,23.92,388781.82371437264,13.0997,13.2213,13.0942,13.2213,388781.8237
2010-02-17 10:10:00,23.91,23.92,23.75,23.79,164519.72816715692,13.2158,13.2213,13.1273,13.1494,164519.7282
2010-02-17 10:15:00,23.79,23.91,23.79,23.89,67146.7694492342,13.1494,13.2158,13.1494,13.2047,67146.7694
2010-02-17 10:20:00,23.88,23.99,23.84,23.98,147783.75088751395,13.1992,13.26,13.1771,13.2545,147783.7509
2010-02-17 10:25:00,23.98,24.08,23.96,24.06,175677.04635358555,13.2545,13.3097,13.2434,13.2987,175677.0464
2010-02-17 10:30:00,24.05,24.12,24.03,24.12,206917.53727558567,13.2931,13.3318,13.2821,13.3318,206917.5373
2010-02-17 10:35:00,24.11,24.11,23.95,24.05,107921.69591236432,13.3263,13.3263,13.2379,13.2931,107921.6959
2010-02-17 10:40:00,24.05,24.05,23.93,23.95,119687.59509078,13.2931,13.2931,13.2268,13.2379,119687.5951
2010-02-17 10:45:00,23.95,23.95,23.84,23.86,62176.6913480069,13.2379,13.2379,13.1771,13.1881,62176.6913
2010-02-17 10:50:00,23.86,23.88,23.82,23.83,54772.28927883152,13.1881,13.1992,13.166,13.1715,54772.2893
2010-02-17 10:55:00,23.83,23.86,23.75,23.76,110356.0198803124,13.1715,13.1881,13.1273,13.1329,110356.0199
2010-02-17 11:00:00,23.75,23.77,23.67,23.69,115123.23765087736,13.1273,13.1384,13.0831,13.0942,115123.2377
2010-02-17 11:05:00,23.69,23.72,23.65,23.67,82259.86408357846,13.0942,13.1107,13.0721,13.0831,82259.8641
2010-02-17 11:10:00,23.66,23.72,23.63,23.69,57916.624404097776,13.0776,13.1107,13.061,13.0942,57916.6244
2010-02-17 11:15:00,23.69,23.74,23.61,23.64,71609.69672380565,13.0942,13.1218,13.0499,13.0665,71609.6967
2010-02-17 11:20:00,23.64,23.7,23.62,23.7,32254.79257531189,13.0665,13.0997,13.0555,13.0997,32254.7926
2010-02-17 11:25:00,23.7,23.71,23.54,23.56,172228.4207323258,13.0997,13.1052,13.0112,13.0223,172228.4207
2010-02-17 11:30:00,23.56,23.56,23.47,23.49,140582.2091490009,13.0223,13.0223,12.9726,12.9836,140582.2091
2010-02-17 11:35:00,23.49,23.56,23.48,23.49,32153.362409980728,12.9836,13.0223,12.9781,12.9836,32153.3624
2010-02-17 11:40:00,23.48,23.51,23.43,23.47,70696.82523582513,12.9781,12.9947,12.9504,12.9726,70696.8252
2010-02-17 11:45:00,23.47,23.56,23.47,23.52,49700.78101227305,12.9726,13.0223,12.9726,13.0002,49700.781
2010-02-17 11:50:00,23.52,23.61,23.52,23.57,55888.02109747439,13.0002,13.0499,13.0002,13.0278,55888.0211
2010-02-17 11:55:00,23.56,23.59,23.54,23.58,39760.62480981844,13.0223,13.0389,13.0112,13.0334,39760.6248
2010-02-17 12:00:00,23.58,23.65,23.57,23.64,53960.847956182166,13.0334,13.0721,13.0278,13.0665,53960.848
2010-02-17 12:05:00,23.64,23.64,23.61,23.63,60350.948372045845,13.0665,13.0665,13.0499,13.061,60350.9484
2010-02-17 12:10:00,23.63,23.65,23.62,23.64,46962.16654833147,13.061,13.0721,13.0555,13.0665,46962.1665
2010-02-17 12:15:00,23.63,23.72,23.61,23.72,76782.6351556953,13.061,13.1107,13.0499,13.1107,76782.6352
2010-02-17 12:20:00,23.73,23.76,23.69,23.73,42093.518612435335,13.1163,13.1329,13.0942,13.1163,42093.5186
2010-02-17 12:25:00,23.73,23.76,23.71,23.73,32457.652905974235,13.1163,13.1329,13.1052,13.1163,32457.6529
2010-02-17 12:30:00,23.73,23.75,23.69,23.7,38442.03266051324,13.1163,13.1273,13.0942,13.0997,38442.0327
2010-02-17 12:35:00,23.7,23.72,23.66,23.67,40673.49629779896,13.0997,13.1107,13.0776,13.0831,40673.4963
2010-02-17 12:40:00,23.68,23.68,23.57,23.57,57308.04341211076,13.0886,13.0886,13.0278,13.0278,57308.0434
2010-02-17 12:45:00,23.57,23.61,23.54,23.58,37022.010345876864,13.0278,13.0499,13.0112,13.0334,37022.0103
2010-02-17 12:50:00,23.59,23.62,23.58,23.6,29516.17811137032,13.0389,13.0555,13.0334,13.0444,29516.1781
2010-02-17 12:55:00,23.6,23.64,23.6,23.63,22923.217364844302,13.0444,13.0665,13.0444,13.061,22923.2174
2010-02-17 13:00:00,23.64,23.64,23.62,23.64,29617.60827670149,13.0665,13.0665,13.0555,13.0665,29617.6083
2010-02-17 13:05:00,23.64,23.64,23.58,23.61,37732.02150319505,13.0665,13.0665,13.0334,13.0499,37732.0215
2010-02-17 13:10:00,23.61,23.61,23.53,23.53,36007.70869256517,13.0499,13.0499,13.0057,13.0057,36007.7087
2010-02-17 13:15:00,23.54,23.58,23.54,23.58,28704.73678872097,13.0112,13.0334,13.0112,13.0334,28704.7368
2010-02-17 13:20:00,23.58,23.58,23.54,23.56,42600.66943909119,13.0334,13.0334,13.0112,13.0223,42600.6694
2010-02-17 13:25:00,23.56,23.56,23.49,23.5,37529.16117253271,13.0223,13.0223,12.9836,12.9891,37529.1612
2010-02-17 13:30:00,23.5,23.5,23.44,23.46,50816.51283091591,12.9891,12.9891,12.956,12.967,50816.5128
2010-02-17 13:35:00,23.45,23.47,23.42,23.47,29617.60827670149,12.9615,12.9726,12.9449,12.9726,29617.6083
2010-02-17 13:40:00,23.45,23.46,23.43,23.43,22111.77604219495,12.9615,12.967,12.9504,12.9504,22111.776
2010-02-17 13:45:00,23.43,23.44,23.3,23.31,87229.94218480577,12.9504,12.956,12.8786,12.8841,87229.9422
2010-02-17 13:50:00,23.31,23.35,23.3,23.34,56090.88142813673,12.8841,12.9062,12.8786,12.9007,56090.8814
2010-02-17 13:55:00,23.34,23.37,23.33,23.34,37022.010345876864,12.9007,12.9173,12.8952,12.9007,37022.0103
2010-02-17 14:00:00,23.34,23.37,23.25,23.33,95750.076072624,12.9007,12.9173,12.851,12.8952,95750.0761
2010-02-17 14:05:00,23.34,23.39,23.29,23.37,62988.132670656254,12.9007,12.9283,12.8731,12.9173,62988.1327
2010-02-17 14:10:00,23.38,23.41,23.34,23.38,38137.742164519725,12.9228,12.9394,12.9007,12.9228,38137.7422
2010-02-17 14:15:00,23.37,23.37,23.27,23.32,45745.00456435744,12.9173,12.9173,12.862,12.8896,45745.0046
2010-02-17 14:20:00,23.32,23.32,23.22,23.24,74652.60168374075,12.8896,12.8896,12.8344,12.8454,74652.6017
2010-02-17 14:25:00,23.24,23.32,23.23,23.31,43716.40125773405,12.8454,12.8896,12.8399,12.8841,43716.4013
2010-02-17 14:30:00,23.31,23.33,23.28,23.31,26777.563647428746,12.8841,12.8952,12.8675,12.8841,26777.5636
2010-02-17 14:35:00,23.31,23.31,23.26,23.29,22416.066538188457,12.8841,12.8841,12.8565,12.8731,22416.0665
2010-02-17 14:40:00,23.3,23.38,23.3,23.35,41992.08844710417,12.8786,12.9228,12.8786,12.9062,41992.0884
2010-02-17 14:45:00,23.35,23.35,23.3,23.31,28096.15579673395,12.9062,12.9062,12.8786,12.8841,28096.1558
2010-02-17 14:50:00,23.31,23.35,23.3,23.35,28197.58596206512,12.8841,12.9062,12.8786,12.9062,28197.586
2010-02-17 14:55:00,23.35,23.39,23.3,23.38,28603.306623389795,12.9062,12.9283,12.8786,12.9228,28603.3066
2010-02-17 15:00:00,23.39,23.41,23.36,23.4,47570.747540318494,12.9283,12.9394,12.9118,12.9339,47570.7475
2010-02-17 15:05:00,23.4,23.4,23.35,23.35,23836.08885282483,12.9339,12.9339,12.9062,12.9062,23836.0889
2010-02-17 15:10:00,23.36,23.42,23.33,23.42,56598.032254792575,12.9118,12.9449,12.8952,12.9449,56598.0323
2010-02-17 15:15:00,23.42,23.42,23.37,23.4,38543.462825844406,12.9449,12.9449,12.9173,12.9339,38543.4628
2010-02-17 15:20:00,23.4,23.42,23.37,23.4,67451.05994522771,12.9339,12.9449,12.9173,12.9339,67451.0599
2010-02-17 15:25:00,23.39,23.42,23.38,23.39,25966.12232477939,12.9283,12.9449,12.9228,12.9283,25966.1223
2010-02-17 15:30:00,23.39,23.43,23.39,23.42,51627.95415356527,12.9283,12.9504,12.9283,12.9449,51627.9542
2010-02-17 15:35:00,23.42,23.43,23.35,23.36,84795.61821685769,12.9449,12.9504,12.9062,12.9118,84795.6182
2010-02-17 15:40:00,23.36,23.38,23.31,23.36,92402.8806166954,12.9118,12.9228,12.8841,12.9118,92402.8806
2010-02-17 15:45:00,23.36,23.38,23.34,23.34,69682.52358251344,12.9118,12.9228,12.9007,12.9007,69682.5236
2010-02-17 15:50:00,23.34,23.42,23.34,23.4,189471.5488386246,12.9007,12.9449,12.9007,12.9339,189471.5488
2010-02-17 15:55:00,23.41,23.41,23.37,23.39,192108.73313723505,12.9394,12.9394,12.9173,12.9283,192108.7331
2010-02-18 09:30:00,23.23,23.51,23.18,23.45,93417.1822700071,12.8399,12.9947,12.8123,12.9615,93417.1823
2010-02-18 09:35:00,23.46,23.74,23.46,23.68,161781.11370321535,12.967,13.1218,12.967,13.0886,161781.1137
2010-02-18 09:40:00,23.68,23.81,23.63,23.64,73029.71903844204,13.0886,13.1605,13.061,13.0665,73029.719
2010-02-18 09:45:00,23.67,23.75,23.63,23.67,206004.66578760525,13.0831,13.1273,13.061,13.0831,206004.6658
2010-02-18 09:50:00,23.66,23.75,23.66,23.72,111167.46120296176,13.0776,13.1273,13.0776,13.1107,111167.4612
2010-02-18 09:55:00,23.72,23.74,23.66,23.67,92098.59012070188,13.1107,13.1218,13.0776,13.0831,92098.5901
2010-02-18 10:00:00,23.67,23.8,23.63,23.69,105183.08144842276,13.0831,13.155,13.061,13.0942,105183.0814
2010-02-18 10:05:00,23.69,23.78,23.68,23.76,67451.05994522771,13.0942,13.1439,13.0886,13.1329,67451.0599
2010-02-18 10:10:00,23.76,23.89,23.73,23.89,85302.76904351354,13.1329,13.2047,13.1163,13.2047,85302.769
2010-02-18 10:15:00,23.88,23.89,23.81,23.86,58423.77523075363,13.1992,13.2047,13.1605,13.1881,58423.7752
2010-02-18 10:20:00,23.86,23.86,23.75,23.76,73638.30003042905,13.1881,13.1881,13.1273,13.1329,73638.3
2010-02-18 10:25:00,23.77,23.8,23.73,23.78,40166.34547114312,13.1384,13.155,13.1163,13.1439,40166.3455
2010-02-18 10:30:00,23.78,23.79,23.66,23.67,78304.08763566284,13.1439,13.1494,13.0776,13.0831,78304.0876
2010-02-18 10:35:00,23.67,23.78,23.67,23.78,35196.26736991581,13.0831,13.1439,13.0831,13.1439,35196.2674
2010-02-18 10:40:00,23.78,23.84,23.78,23.83,42296.37894309768,13.1439,13.1771,13.1439,13.1715,42296.3789
2010-02-18 10:45:00,23.83,23.93,23.83,23.88,65523.88680393549,13.1715,13.2268,13.1715,13.1992,65523.8868
2010-02-18 10:50:00,23.88,24.01,23.87,24.01,67958.21077188356,13.1992,13.271,13.1937,13.271,67958.2108
2010-02-18 10:55:00,24.0,24.11,24.0,24.04,185617.20255604017,13.2655,13.3263,13.2655,13.2876,185617.2026
2010-02-18 11:00:00,24.04,24.08,24.01,24.05,97170.09838726035,13.2876,13.3097,13.271,13.2931,97170.0984
2010-02-18 11:05:00,24.05,24.06,23.98,23.99,42499.23927376002,13.2931,13.2987,13.2545,13.26,42499.2393
2010-02-18 11:10:00,23.99,24.03,23.98,23.99,38543.462825844406,13.26,13.2821,13.2545,13.26,38543.4628
2010-02-18 11:15:00,24.0,24.01,23.89,23.9,79926.97028096156,13.2655,13.271,13.2047,13.2102,79926.9703
2010-02-18 11:20:00,23.9,23.95,23.9,23.91,38137.742164519725,13.2102,13.2379,13.2102,13.2158,38137.7422
2010-02-18 11:25:00,23.91,23.93,23.85,23.86,51729.38431889644,13.2158,13.2268,13.1826,13.1881,51729.3843
2010-02-18 11:30:00,23.86,23.89,23.81,23.85,50917.94299624708,13.1881,13.2047,13.1605,13.1826,50917.943
2010-02-18 11:35:00,23.86,23.86,23.76,23.83,84288.46739020184,13.1881,13.1881,13.1329,13.1715,84288.4674
2010-02-18 11:40:00,23.83,23.9,23.83,23.89,51120.80332690942,13.1715,13.2102,13.1715,13.2047,51120.8033
2010-02-18 11:45:00,23.89,23.9,23.82,23.82,33471.95455928593,13.2047,13.2102,13.166,13.166,33471.9546
2010-02-18 11:50:00,23.83,23.91,23.82,23.89,42600.66943909119,13.1715,13.2158,13.166,13.2047,42600.6694
2010-02-18 11:55:00,23.89,23.89,23.85,23.88,21097.474388883253,13.2047,13.2047,13.1826,13.1992,21097.4744
2010-02-18 12:00:00,23.87,23.92,23.86,23.88,31950.50207931839,13.1937,13.2213,13.1881,13.1992,31950.5021
2010-02-18 12:05:00,23.88,23.91,23.81,23.81,74449.74135307841,13.1992,13.2158,13.1605,13.1605,74449.7414
2010-02-18 12:10:00,23.81,23.82,23.72,23.72,37224.870676539205,13.1605,13.166,13.1107,13.1107,37224.8707
2010-02-18 12:15:00,23.71,23.77,23.7,23.75,23024.64753017548,13.1052,13.1384,13.0997,13.1273,23024.6475
2010-02-18 12:20:00,23.75,23.79,23.75,23.77,24647.530175474185,13.1273,13.1494,13.1273,13.1384,24647.5302
2010-02-18 12:25:00,23.77,23.81,23.76,23.76,17040.267775636476,13.1384,13.1605,13.1329,13.1329,17040.2678
2010-02-18 12:30:00,23.76,23.76,23.71,23.71,28704.73678872097,13.1329,13.1329,13.1052,13.1052,28704.7368
2010-02-18 12:35:00,23.71,23.71,23.66,23.67,38036.31199918856,13.1052,13.1052,13.0776,13.0831,38036.312
2010-02-18 12:40:00,23.67,23.72,23.66,23.72,15214.524799675424,13.0831,13.1107,13.0776,13.1107,15214.5248
2010-02-18 12:45:00,23.72,23.73,23.66,23.67,15113.094634344254,13.1107,13.1163,13.0776,13.0831,15113.0946
2010-02-18 12:50:00,23.68,23.7,23.67,23.69,9838.72603712344,13.0886,13.0997,13.0831,13.0942,9838.726
2010-02-18 12:55:00,23.69,23.72,23.68,23.72,18054.56942894817,13.0942,13.1107,13.0886,13.1107,18054.5694
2010-02-18 13:00:00,23.71,23.75,23.71,23.74,29820.46860736383,13.1052,13.1273,13.1052,13.1218,29820.4686
2010-02-18 13:05:00,23.74,23.75,23.7,23.75,16431.686783649457,13.1218,13.1273,13.0997,13.1273,16431.6868
2010-02-18 13:10:00,23.75,23.75,23.7,23.71,37934.88183385739,13.1273,13.1273,13.0997,13.1052,37934.8818
2010-02-18 13:15:00,23.7,23.72,23.68,23.68,38746.32315650675,13.0997,13.1107,13.0886,13.0886,38746.3232
2010-02-18 13:20:00,23.68,23.76,23.67,23.67,74754.03184907191,13.0886,13.1329,13.0831,13.0831,74754.0318
2010-02-18 13:25:00,23.67,23.68,23.63,23.65,43209.2504310782,13.0831,13.0886,13.061,13.0721,43209.2504
2010-02-18 13:30:00,23.65,23.68,23.64,23.66,31341.92108733137,13.0721,13.0886,13.0665,13.0776,31341.9211
2010-02-18 13:35:00,23.66,23.68,23.65,23.67,26473.27315143524,13.0776,13.0886,13.0721,13.0831,26473.2732
2010-02-18 13:40:00,23.67,23.7,23.67,23.68,30226.189268688508,13.0831,13.0997,13.0831,13.0886,30226.1893
2010-02-18 13:45:00,23.68,23.76,23.68,23.76,28096.15579673395,13.0886,13.1329,13.0886,13.1329,28096.1558
2010-02-18 13:50:00,23.76,23.84,23.75,23.83,36717.71984988335,13.1329,13.1771,13.1273,13.1715,36717.7198
2010-02-18 13:55:00,23.83,23.91,23.81,23.86,41992.08844710417,13.1715,13.2158,13.1605,13.1881,41992.0884
2010-02-18 14:00:00,23.86,23.89,23.8,23.8,32761.943401967743,13.1881,13.2047,13.155,13.155,32761.9434
2010-02-18 14:05:00,23.8,23.86,23.79,23.85,28501.87645805863,13.155,13.1881,13.1494,13.1826,28501.8765
2010-02-18 14:10:00,23.86,23.86,23.84,23.84,20793.183892889745,13.1881,13.1881,13.1771,13.1771,20793.1839
2010-02-18 14:15:00,23.84,23.95,23.83,23.94,42397.809108428846,13.1771,13.2379,13.1715,13.2323,42397.8091
2010-02-18 14:20:00,23.94,23.94,23.89,23.89,32356.22274064307,13.2323,13.2323,13.2047,13.2047,32356.2227
2010-02-18 14:25:00,23.9,23.94,23.87,23.88,43310.68059640937,13.2102,13.2323,13.1937,13.1992,43310.6806
2010-02-18 14:30:00,23.88,23.89,23.87,23.89,28096.15579673395,13.1992,13.2047,13.1937,13.2047,28096.1558
2010-02-18 14:35:00,23.89,23.96,23.89,23.91,38036.31199918856,13.2047,13.2434,13.2047,13.2158,38036.312
2010-02-18 14:40:00,23.92,23.93,23.85,23.85,48077.89836697434,13.2213,13.2268,13.1826,13.1826,48077.8984
2010-02-18 14:45:00,23.86,23.88,23.84,23.86,57916.624404097776,13.1881,13.1992,13.1771,13.1881,57916.6244
2010-02-18 14:50:00,23.86,23.87,23.83,23.85,51830.81448422761,13.1881,13.1937,13.1715,13.1826,51830.8145
2010-02-18 14:55:00,23.85,23.87,23.82,23.86,58018.05456942895,13.1826,13.1937,13.166,13.1881,58018.0546
2010-02-18 15:00:00,23.87,23.87,23.83,23.85,51627.95415356527,13.1937,13.1937,13.1715,13.1826,51627.9542
2010-02-18 15:05:00,23.85,23.86,23.84,23.85,36717.71984988335,13.1826,13.1881,13.1771,13.1826,36717.7198
2010-02-18 15:10:00,23.85,23.85,23.83,23.85,34384.826047266455,13.1826,13.1826,13.1715,13.1826,34384.826
2010-02-18 15:15:00,23.86,23.89,23.85,23.89,52439.395476214624,13.1881,13.2047,13.1826,13.2047,52439.3955
2010-02-18 15:20:00,23.89,23.91,23.88,23.9,50410.79216959124,13.2047,13.2158,13.1992,13.2102,50410.7922
2010-02-18 15:25:00,23.9,23.92,23.89,23.89,72421.13804645502,13.2102,13.2213,13.2047,13.2047,72421.138
2010-02-18 15:30:00,23.89,23.91,23.87,23.9,119180.44426412416,13.2047,13.2158,13.1937,13.2102,119180.4443
2010-02-18 15:35:00,23.89,23.92,23.88,23.9,72522.56821178619,13.2047,13.2213,13.1992,13.2102,72522.5682
2010-02-18 15:40:00,23.91,23.96,23.91,23.93,96358.65706461102,13.2158,13.2434,13.2158,13.2268,96358.6571
2010-02-18 15:45:00,23.93,24.0,23.92,23.99,72623.99837711736,13.2268,13.2655,13.2213,13.26,72623.9984
2010-02-18 15:50:00,23.98,23.99,23.92,23.92,126381.9860026372,13.2545,13.26,13.2213,13.2213,126381.986
2010-02-18 15:55:00,23.92,23.93,23.89,23.92,225986.4083578456,13.2213,13.2268,13.2047,13.2213,225986.4084
2010-02-19 09:30:00,23.69,23.96,23.66,23.69,359874.22659498936,13.0942,13.2434,13.0776,13.0942,359874.2266
2010-02-19 09:35:00,23.66,24.08,23.66,24.06,74855.46201440308,13.0776,13.3097,13.0776,13.2987,74855.462
2010-02-19 09:40:00,24.05,24.24,23.95,23.95,136525.00253575417,13.2931,13.3982,13.2379,13.2379,136525.0025
2010-02-19 09:45:00,23.96,23.99,23.77,23.8,119180.44426412416,13.2434,13.26,13.1384,13.155,119180.4443
2010-02-19 09:50:00,23.8,23.81,23.66,23.67,114210.36616289684,13.155,13.1605,13.0776,13.0831,114210.3662
2010-02-19 09:55:00,23.67,23.71,23.54,23.55,66842.47895324069,13.0831,13.1052,13.0112,13.0168,66842.479
2010-02-19 10:00:00,23.55,23.6,23.51,23.58,96865.80789126686,13.0168,13.0444,12.9947,13.0334,96865.8079
2010-02-19 10:05:00,23.58,23.64,23.54,23.62,49295.06035094837,13.0334,13.0665,13.0112,13.0555,49295.0604
2010-02-19 10:10:00,23.62,23.67,23.6,23.65,44324.98224972107,13.0555,13.0831,13.0444,13.0721,44324.9822
2010-02-19 10:15:00,23.65,23.66,23.56,23.59,28907.597119383303,13.0721,13.0776,13.0223,13.0389,28907.5971
2010-02-19 10:20:00,23.58,23.75,23.58,23.72,59843.79754539,13.0334,13.1273,13.0334,13.1107,59843.7975
2010-02-19 10:25:00,23.71,23.79,23.69,23.73,62785.27233999391,13.1052,13.1494,13.0942,13.1163,62785.2723
2010-02-19 10:30:00,23.73,23.73,23.61,23.64,57612.33390810427,13.1163,13.1163,13.0499,13.0665,57612.3339
2010-02-19 10:35:00,23.64,23.64,23.58,23.58,53757.98762551983,13.0665,13.0665,13.0334,13.0334,53757.9876
2010-02-19 10:40:00,23.58,23.67,23.58,23.61,29516.17811137032,13.0334,13.0831,13.0334,13.0499,29516.1781
2010-02-19 10:45:00,23.61,23.77,23.61,23.75,56699.46242012375,13.0499,13.1384,13.0499,13.1273,56699.4624
2010-02-19 10:50:00,23.75,23.78,23.71,23.72,34181.96571660412,13.1273,13.1439,13.1052,13.1107,34181.9657
2010-02-19 10:55:00,23.72,23.74,23.65,23.65,64103.86448929912,13.1107,13.1218,13.0721,13.0721,64103.8645
2010-02-19 11:00:00,23.65,23.65,23.6,23.62,47266.45704432498,13.0721,13.0721,13.0444,13.0555,47266.457
2010-02-19 11:05:00,23.62,23.67,23.61,23.66,24546.10001014301,13.0555,13.0831,13.0499,13.0776,24546.1
2010-02-19 11:10:00,23.66,23.7,23.61,23.7,64205.294654630285,13.0776,13.0997,13.0499,13.0997,64205.2947
2010-02-19 11:15:00,23.7,23.75,23.68,23.73,42600.66943909119,13.0997,13.1273,13.0886,13.1163,42600.6694
2010-02-19 11:20:00,23.73,23.84,23.73,23.79,45440.71406836393,13.1163,13.1771,13.1163,13.1494,45440.7141
2010-02-19 11:25:00,23.8,23.86,23.77,23.85,27791.86530074044,13.155,13.1881,13.1384,13.1826,27791.8653
2010-02-19 11:30:00,23.84,23.85,23.8,23.84,24241.809514149507,13.1771,13.1826,13.155,13.1771,24241.8095
2010-02-19 11:35:00,23.83,23.86,23.83,23.85,12475.910335733848,13.1715,13.1881,13.1715,13.1826,12475.9103
2010-02-19 11:40:00,23.85,23.88,23.85,23.85,11360.178517090982,13.1826,13.1992,13.1826,13.1826,11360.1785
2010-02-19 11:45:00,23.85,23.85,23.78,23.78,23227.507860837813,13.1826,13.1826,13.1439,13.1439,23227.5079
2010-02-19 11:50:00,23.78,23.8,23.74,23.77,34384.826047266455,13.1439,13.155,13.1218,13.1384,34384.826
2010-02-19 11:55:00,23.78,23.94,23.78,23.91,52540.825641545794,13.1439,13.2323,13.1439,13.2158,52540.8256
2010-02-19 12:00:00,23.92,23.99,23.92,23.96,40774.92646313013,13.2213,13.26,13.2213,13.2434,40774.9265
2010-02-19 12:05:00,23.96,24.01,23.94,23.96,34283.395881935285,13.2434,13.271,13.2323,13.2434,34283.3959
2010-02-19 12:10:00,23.95,24.0,23.94,24.0,18663.150420935188,13.2379,13.2655,13.2323,13.2655,18663.1504
2010-02-19 12:15:00,24.01,24.05,24.0,24.05,20488.89339689624,13.271,13.2931,13.2655,13.2931,20488.8934
2010-02-19 12:20:00,24.05,24.08,24.02,24.08,24748.960340805355,13.2931,13.3097,13.2766,13.3097,24748.9603
2010-02-19 12:25:00,24.08,24.12,24.02,24.03,30733.34009534436,13.3097,13.3318,13.2766,13.2821,30733.3401
2010-02-19 12:30:00,24.03,24.05,23.99,24.01,20894.614058220915,13.2821,13.2931,13.26,13.271,20894.6141
2010-02-19 12:35:00,24.01,24.01,24.0,24.01,10143.016533116948,13.271,13.271,13.2655,13.271,10143.0165
2010-02-19 12:40:00,24.01,24.05,23.98,23.98,16533.116948980627,13.271,13.2931,13.2545,13.2545,16533.1169
2010-02-19 12:45:00,23.98,24.03,23.98,24.0,32254.79257531189,13.2545,13.2821,13.2545,13.2655,32254.7926
2010-02-19 12:50:00,23.99,24.0,23.97,23.97,11461.608682422151,13.26,13.2655,13.2489,13.2489,11461.6087
2010-02-19 12:55:00,23.97,24.03,23.97,24.02,17750.27893295466,13.2489,13.2821,13.2489,13.2766,17750.2789
2010-02-19 13:00:00,24.03,24.03,23.96,23.99,43513.540927071714,13.2821,13.2821,13.2434,13.26,43513.5409
2010-02-19 13:05:00,23.99,24.01,23.97,23.99,18155.99959427934,13.26,13.271,13.2489,13.26,18155.9996
2010-02-19 13:10:00,23.99,24.01,23.95,23.97,13693.07231970788,13.26,13.271,13.2379,13.2489,13693.0723
2010-02-19 13:15:00,23.98,23.98,23.94,23.94,14504.513642357237,13.2545,13.2545,13.2323,13.2323,14504.5136
2010-02-19 13:20:00,23.95,23.95,23.9,23.91,11765.89917841566,13.2379,13.2379,13.2102,13.2158,11765.8992
2010-02-19 13:25:00,23.91,23.94,23.91,23.93,18663.150420935188,13.2158,13.2323,13.2158,13.2268,18663.1504
2010-02-19 13:30:00,23.92,23.98,23.9,23.97,64103.86448929912,13.2213,13.2545,13.2102,13.2489,64103.8645
2010-02-19 13:35:00,23.98,24.01,23.98,23.99,25256.111167461204,13.2545,13.271,13.2545,13.26,25256.1112
2010-02-19 13:40:00,23.99,24.07,23.99,24.06,101734.455827163,13.26,13.3042,13.26,13.2987,101734.4558
2010-02-19 13:45:00,24.07,24.11,24.06,24.09,58525.2053960848,13.3042,13.3263,13.2987,13.3153,58525.2054
2010-02-19 13:50:00,24.08,24.09,24.02,24.04,65016.73597727964,13.3097,13.3153,13.2766,13.2876,65016.736
2010-02-19 13:55:00,24.03,24.04,24.0,24.02,67653.92027589005,13.2821,13.2876,13.2655,13.2766,67653.9203
2010-02-19 14:00:00,24.02,24.02,23.99,24.0,37934.88183385739,13.2766,13.2766,13.26,13.2655,37934.8818
2010-02-19 14:05:00,24.0,24.02,23.9,23.91,33776.24505527944,13.2655,13.2766,13.2102,13.2158,33776.2451
2010-02-19 14:10:00,23.92,24.01,23.91,24.0,22111.77604219495,13.2213,13.271,13.2158,13.2655,22111.776
2010-02-19 14:15:00,23.99,24.03,23.98,23.98,35399.12770057815,13.26,13.2821,13.2545,13.2545,35399.1277
2010-02-19 14:20:00,23.99,24.0,23.96,23.99,21503.19505020793,13.26,13.2655,13.2434,13.26,21503.1951
2010-02-19 14:25:00,23.98,23.99,23.93,23.93,32254.79257531189,13.2545,13.26,13.2268,13.2268,32254.7926
2010-02-19 14:30:00,23.93,23.97,23.91,23.97,74348.31118774724,13.2268,13.2489,13.2158,13.2489,74348.3112
2010-02-19 14:35:00,23.97,23.98,23.94,23.97,16735.977279642964,13.2489,13.2545,13.2323,13.2489,16735.9773
2010-02-19 14:40:00,23.97,23.97,23.89,23.92,33269.094228623595,13.2489,13.2489,13.2047,13.2213,33269.0942
2010-02-19 14:45:00,23.92,23.93,23.92,23.93,5680.089258545491,13.2213,13.2268,13.2213,13.2268,5680.0893
2010-02-19 14:50:00,23.92,23.93,23.87,23.9,75565.47317172127,13.2213,13.2268,13.1937,13.2102,75565.4732
2010-02-19 14:55:00,23.9,23.92,23.88,23.88,48179.32853230551,13.2102,13.2213,13.1992,13.1992,48179.3285
2010-02-19 15:00:00,23.88,23.89,23.85,23.88,59742.36738005883,13.1992,13.2047,13.1826,13.1992,59742.3674
2010-02-19 15:05:00,23.88,23.88,23.84,23.86,45846.43472968861,13.1992,13.1992,13.1771,13.1881,45846.4347
2010-02-19 15:10:00,23.86,23.86,23.76,23.78,85302.76904351354,13.1881,13.1881,13.1329,13.1439,85302.769
2010-02-19 15:15:00,23.77,23.8,23.77,23.8,35703.41819657166,13.1384,13.155,13.1384,13.155,35703.4182
2010-02-19 15:20:00,23.8,23.87,23.79,23.86,42296.37894309768,13.155,13.1937,13.1494,13.1881,42296.3789
2010-02-19 15:25:00,23.86,23.87,23.8,23.82,72928.28887311087,13.1881,13.1937,13.155,13.166,72928.2889
2010-02-19 15:30:00,23.82,23.86,23.82,23.86,34587.6863779288,13.166,13.1881,13.166,13.1881,34587.6864
2010-02-19 15:35:00,23.86,23.9,23.85,23.9,45745.00456435744,13.1881,13.2102,13.1826,13.2102,45745.0046
2010-02-19 15:40:00,23.9,23.98,23.9,23.95,130033.47195455928,13.2102,13.2545,13.2102,13.2379,130033.472
2010-02-19 15:45:00,23.96,23.98,23.91,23.91,82259.86408357846,13.2434,13.2545,13.2158,13.2158,82259.8641
2010-02-19 15:50:00,23.91,23.92,23.84,23.84,131250.6339385333,13.2158,13.2213,13.1771,13.1771,131250.6339
2010-02-19 15:55:00,23.84,23.92,23.82,23.91,412313.622071204,13.1771,13.2213,13.166,13.2158,412313.6221
2010-02-22 09:30:00,23.92,24.1,23.11,23.31,398620.5497514961,13.2213,13.3208,12.7736,12.8841,398620.5498
2010-02-22 09:35:00,23.31,23.31,22.99,23.1,459275.78861953545,12.8841,12.8841,12.7072,12.768,459275.7886
2010-02-22 09:40:00,23.1,23.21,23.04,23.11,250329.6480373263,12.768,12.8288,12.7349,12.7736,250329.648
2010-02-22 09:45:00,23.09,23.36,23.09,23.34,217466.2744700274,12.7625,12.9118,12.7625,12.9007,217466.2745
2010-02-22 09:50:00,23.34,23.34,23.2,23.28,120904.75707475404,12.9007,12.9007,12.8233,12.8675,120904.7571
2010-02-22 09:55:00,23.29,23.39,23.27,23.37,99401.5620245461,12.8731,12.9283,12.862,12.9173,99401.562
2010-02-22 10:00:00,23.37,23.38,23.22,23.27,99198.70169388376,12.9173,12.9228,12.8344,12.862,99198.7017
2010-02-22 10:05:00,23.27,23.29,23.16,23.17,86722.79135814992,12.862,12.8731,12.8012,12.8067,86722.7914
2010-02-22 10:10:00,23.18,23.28,23.17,23.24,47672.17770564966,12.8123,12.8675,12.8067,12.8454,47672.1777
2010-02-22 10:15:00,23.23,23.36,23.23,23.35,78304.08763566284,12.8399,12.9118,12.8399,12.9062,78304.0876
2010-02-22 10:20:00,23.34,23.44,23.33,23.43,150826.65584744903,12.9007,12.956,12.8952,12.9504,150826.6558
2010-02-22 10:25:00,23.43,23.44,23.4,23.42,34080.53555127295,12.9504,12.956,12.9339,12.9449,34080.5356
2010-02-22 10:30:00,23.42,23.49,23.42,23.42,132772.08641850087,12.9449,12.9836,12.9449,12.9449,132772.0864
2010-02-22 10:35:00,23.42,23.45,23.37,23.37,67349.62977989654,12.9449,12.9615,12.9173,12.9173,67349.6298
2010-02-22 10:40:00,23.38,23.41,23.35,23.35,58525.2053960848,12.9228,12.9394,12.9062,12.9062,58525.2054
2010-02-22 10:45:00,23.35,23.39,23.32,23.32,42499.23927376002,12.9062,12.9283,12.8896,12.8896,42499.2393
2010-02-22 10:50:00,23.32,23.39,23.25,23.38,142306.5219596308,12.8896,12.9283,12.851,12.9228,142306.522
2010-02-22 10:55:00,23.38,23.42,23.36,23.39,49700.78101227305,12.9228,12.9449,12.9118,12.9283,49700.781
2010-02-22 11:00:00,23.39,23.48,23.39,23.46,103255.90830713054,12.9283,12.9781,12.9283,12.967,103255.9083
2010-02-22 11:05:00,23.45,23.5,23.44,23.46,83477.02606755249,12.9615,12.9891,12.956,12.967,83477.0261
2010-02-22 11:10:00,23.46,23.48,23.45,23.46,105081.6512830916,12.967,12.9781,12.9615,12.967,105081.6513
2010-02-22 11:15:00,23.47,23.52,23.45,23.51,34587.6863779288,12.9726,13.0002,12.9615,12.9947,34587.6864
2010-02-22 11:20:00,23.51,23.53,23.45,23.49,21807.48554620144,12.9947,13.0057,12.9615,12.9836,21807.4855
2010-02-22 11:25:00,23.5,23.5,23.45,23.49,35196.26736991581,12.9891,12.9891,12.9615,12.9836,35196.2674
2010-02-22 11:30:00,23.49,23.51,23.45,23.46,89461.40582209149,12.9836,12.9947,12.9615,12.967,89461.4058
2010-02-22 11:35:00,23.46,23.49,23.45,23.47,48382.18886296784,12.967,12.9836,12.9615,12.9726,48382.1889
2010-02-22 11:40:00,23.47,23.53,23.46,23.52,38746.32315650675,12.9726,13.0057,12.967,13.0002,38746.3232
2010-02-22 11:45:00,23.53,23.53,23.46,23.46,29110.457450045644,13.0057,13.0057,12.967,12.967,29110.4575
2010-02-22 11:50:00,23.47,23.48,23.45,23.46,28096.15579673395,12.9726,12.9781,12.9615,12.967,28096.1558
2010-02-22 11:55:00,23.46,23.54,23.46,23.52,32863.37356729891,12.967,13.0112,12.967,13.0002,32863.3736
2010-02-22 12:00:00,23.51,23.55,23.49,23.54,24343.23967948068,12.9947,13.0168,12.9836,13.0112,24343.2397
2010-02-22 12:05:00,23.52,23.54,23.5,23.5,15620.245461000102,13.0002,13.0112,12.9891,12.9891,15620.2455
2010-02-22 12:10:00,23.49,23.54,23.48,23.54,27589.004970078106,12.9836,13.0112,12.9781,13.0112,27589.005
2010-02-22 12:15:00,23.53,23.53,23.49,23.5,14808.804138350746,13.0057,13.0057,12.9836,12.9891,14808.8041
2010-02-22 12:20:00,23.51,23.53,23.51,23.52,9128.714879805257,12.9947,13.0057,12.9947,13.0002,9128.7149
2010-02-22 12:25:00,23.51,23.55,23.48,23.48,27791.86530074044,12.9947,13.0168,12.9781,12.9781,27791.8653
2010-02-22 12:30:00,23.48,23.5,23.45,23.47,93011.46160868242,12.9781,12.9891,12.9615,12.9726,93011.4616
2010-02-22 12:35:00,23.47,23.56,23.46,23.52,37022.010345876864,12.9726,13.0223,12.967,13.0002,37022.0103
2010-02-22 12:40:00,23.52,23.54,23.51,23.52,18358.85992494168,13.0002,13.0112,12.9947,13.0002,18358.8599
2010-02-22 12:45:00,23.52,23.58,23.52,23.55,15518.815295668932,13.0002,13.0334,13.0002,13.0168,15518.8153
2010-02-22 12:50:00,23.56,23.56,23.54,23.55,20996.04422355209,13.0223,13.0223,13.0112,13.0168,20996.0442
2010-02-22 12:55:00,23.55,23.59,23.54,23.59,20286.033066233897,13.0168,13.0389,13.0112,13.0389,20286.0331
2010-02-22 13:00:00,23.59,23.61,23.57,23.6,39050.61365250025,13.0389,13.0499,13.0278,13.0444,39050.6137
2010-02-22 13:05:00,23.6,23.61,23.59,23.61,19981.74257024039,13.0444,13.0499,13.0389,13.0499,19981.7426
2010-02-22 13:10:00,23.61,23.61,23.59,23.61,15011.664469013083,13.0499,13.0499,13.0389,13.0499,15011.6645
2010-02-22 13:15:00,23.61,23.61,23.59,23.59,10954.457855766304,13.0499,13.0499,13.0389,13.0389,10954.4579
2010-02-22 13:20:00,23.6,23.63,23.59,23.6,27183.284308753424,13.0444,13.061,13.0389,13.0444,27183.2843
2010-02-22 13:25:00,23.6,23.62,23.6,23.62,20387.463231565067,13.0444,13.0555,13.0444,13.0555,20387.4632
2010-02-22 13:30:00,23.62,23.65,23.61,23.64,22111.77604219495,13.0555,13.0721,13.0499,13.0665,22111.776
2010-02-22 13:35:00,23.63,23.64,23.63,23.64,15721.67562633127,13.061,13.0665,13.061,13.0665,15721.6756
2010-02-22 13:40:00,23.65,23.65,23.61,23.64,20691.75372755857,13.0721,13.0721,13.0499,13.0665,20691.7537
2010-02-22 13:45:00,23.64,23.72,23.64,23.65,39659.19464448728,13.0665,13.1107,13.0665,13.0721,39659.1946
2010-02-22 13:50:00,23.65,23.65,23.61,23.62,10650.167359772797,13.0721,13.0721,13.0499,13.0555,10650.1674
2010-02-22 13:55:00,23.62,23.62,23.57,23.58,15011.664469013083,13.0555,13.0555,13.0278,13.0334,15011.6645
2010-02-22 14:00:00,23.58,23.61,23.56,23.6,23227.507860837813,13.0334,13.0499,13.0223,13.0444,23227.5079
2010-02-22 14:05:00,23.6,23.62,23.59,23.61,19981.74257024039,13.0444,13.0555,13.0389,13.0499,19981.7426
2010-02-22 14:10:00,23.61,23.61,23.57,23.59,33066.233897961254,13.0499,13.0499,13.0278,13.0389,33066.2339
2010-02-22 14:15:00,23.58,23.6,23.57,23.59,15417.385130337763,13.0334,13.0444,13.0278,13.0389,15417.3851
2010-02-22 14:20:00,23.61,23.67,23.6,23.67,40774.92646313013,13.0499,13.0831,13.0444,13.0831,40774.9265
2010-02-22 14:25:00,23.67,23.7,23.67,23.69,38036.31199918856,13.0831,13.0997,13.0831,13.0942,38036.312
2010-02-22 14:30:00,23.7,23.72,23.68,23.69,44933.563241708085,13.0997,13.1107,13.0886,13.0942,44933.5632
2010-02-22 14:35:00,23.69,23.69,23.67,23.69,9838.72603712344,13.0942,13.0942,13.0831,13.0942,9838.726
2010-02-22 14:40:00,23.68,23.7,23.67,23.7,18155.99959427934,13.0886,13.0997,13.0831,13.0997,18155.9996
2010-02-22 14:45:00,23.69,23.7,23.68,23.7,24546.10001014301,13.0942,13.0997,13.0886,13.0997,24546.1
2010-02-22 14:50:00,23.7,23.72,23.7,23.7,22618.926868850795,13.0997,13.1107,13.0997,13.0997,22618.9269
2010-02-22 14:55:00,23.7,23.73,23.66,23.73,47672.17770564966,13.0997,13.1163,13.0776,13.1163,47672.1777
2010-02-22 15:00:00,23.72,23.75,23.71,23.75,35601.98803124049,13.1107,13.1273,13.1052,13.1273,35601.988
2010-02-22 15:05:00,23.75,23.78,23.75,23.76,64712.44548128614,13.1273,13.1439,13.1273,13.1329,64712.4455
2010-02-22 15:10:00,23.76,23.82,23.74,23.82,51019.37316157825,13.1329,13.166,13.1218,13.166,51019.3732
2010-02-22 15:15:00,23.82,23.86,23.82,23.82,65422.45663860432,13.166,13.1881,13.166,13.166,65422.4566
2010-02-22 15:20:00,23.82,23.85,23.8,23.8,29414.74794603915,13.166,13.1826,13.155,13.155,29414.7479
2010-02-22 15:25:00,23.81,23.81,23.77,23.77,40166.34547114312,13.1605,13.1605,13.1384,13.1384,40166.3455
2010-02-22 15:30:00,23.77,23.77,23.67,23.72,93518.61243533828,13.1384,13.1384,13.0831,13.1107,93518.6124
2010-02-22 15:35:00,23.72,23.8,23.72,23.76,105487.37194441629,13.1107,13.155,13.1107,13.1329,105487.3719
2010-02-22 15:40:00,23.76,23.77,23.66,23.68,123136.22071203977,13.1329,13.1384,13.0776,13.0886,123136.2207
2010-02-22 15:45:00,23.69,23.71,23.63,23.63,180139.97362815702,13.0942,13.1052,13.061,13.061,180139.9736
2010-02-22 15:50:00,23.64,23.66,23.61,23.65,203164.62115833248,13.0665,13.0776,13.0499,13.0721,203164.6212
2010-02-22 15:55:00,23.64,23.67,23.64,23.66,139973.62815701388,13.0665,13.0831,13.0665,13.0776,139973.6282
2010-02-23 09:30:00,23.68,24.24,23.64,24.24,271629.9827568719,13.0886,13.3982,13.0665,13.3982,271629.9828
2010-02-23 09:35:00,24.25,24.38,24.14,24.36,452378.5373770159,13.4037,13.4755,13.3429,13.4645,452378.5374
2010-02-23 09:40:00,24.37,24.53,24.18,24.26,339283.90303276194,13.47,13.5585,13.365,13.4092,339283.903
2010-02-23 09:45:00,24.25,24.38,24.24,24.35,281468.7087939953,13.4037,13.4755,13.3982,13.459,281468.7088
2010-02-23 09:50:00,24.36,24.48,24.33,24.38,286134.4963992292,13.4645,13.5308,13.4479,13.4755,286134.4964
2010-02-23 09:55:00,24.38,24.43,24.35,24.4,109747.4388883254,13.4755,13.5032,13.459,13.4866,109747.4389
2010-02-23 10:00:00,24.41,24.45,24.14,24.23,281570.1389593265,13.4921,13.5142,13.3429,13.3926,281570.139
2010-02-23 10:05:00,24.22,24.28,24.08,24.12,185211.48189471549,13.3871,13.4203,13.3097,13.3318,185211.4819
2010-02-23 10:10:00,24.12,24.13,23.78,23.8,272035.7034181966,13.3318,13.3374,13.1439,13.155,272035.7034
2010-02-23 10:15:00,23.8,24.03,23.78,23.94,214119.0790140988,13.155,13.2821,13.1439,13.2323,214119.079
2010-02-23 10:20:00,23.94,23.94,23.84,23.89,130439.19261588396,13.2323,13.2323,13.1771,13.2047,130439.1926
2010-02-23 10:25:00,23.88,23.9,23.81,23.88,47165.02687899381,13.1992,13.2102,13.1605,13.1992,47165.0269
2010-02-23 10:30:00,23.88,23.93,23.79,23.82,64915.30581194847,13.1992,13.2268,13.1494,13.166,64915.3058
2010-02-23 10:35:00,23.82,23.93,23.8,23.9,59742.36738005883,13.166,13.2268,13.155,13.2102,59742.3674
2010-02-23 10:40:00,23.89,23.98,23.87,23.97,48787.909524292525,13.2047,13.2545,13.1937,13.2489,48787.9095
2010-02-23 10:45:00,23.96,24.0,23.95,23.98,60959.52936403286,13.2434,13.2655,13.2379,13.2545,60959.5294
2010-02-23 10:50:00,23.99,24.04,23.96,23.96,56192.3115934679,13.26,13.2876,13.2434,13.2434,56192.3116
2010-02-23 10:55:00,23.96,24.09,23.92,24.06,58018.05456942895,13.2434,13.3153,13.2213,13.2987,58018.0546
2010-02-23 11:00:00,24.06,24.11,24.02,24.05,90779.99797139667,13.2987,13.3263,13.2766,13.2931,90779.998
2010-02-23 11:05:00,24.04,24.04,23.93,23.96,42600.66943909119,13.2876,13.2876,13.2268,13.2434,42600.6694
2010-02-23 11:10:00,23.96,23.98,23.88,23.88,56293.74175879906,13.2434,13.2545,13.1992,13.1992,56293.7418
2010-02-23 11:15:00,23.88,23.89,23.84,23.84,43614.97109240288,13.1992,13.2047,13.1771,13.1771,43614.9711
2010-02-23 11:20:00,23.84,23.86,23.77,23.77,41079.216959123645,13.1771,13.1881,13.1384,13.1384,41079.217
2010-02-23 11:25:00,23.78,23.8,23.74,23.78,42194.948777766505,13.1439,13.155,13.1218,13.1439,42194.9488
2010-02-23 11:30:00,23.79,23.87,23.78,23.84,44730.702911045744,13.1494,13.1937,13.1439,13.1771,44730.7029
2010-02-23 11:35:00,23.84,23.91,23.84,23.88,24850.39050613653,13.1771,13.2158,13.1771,13.1992,24850.3905
2010-02-23 11:40:00,23.87,23.92,23.85,23.85,28096.15579673395,13.1937,13.2213,13.1826,13.1826,28096.1558
2010-02-23 11:45:00,23.84,23.96,23.84,23.96,73232.57936910437,13.1771,13.2434,13.1771,13.2434,73232.5794
2010-02-23 11:50:00,23.96,23.97,23.83,23.87,25458.97149812354,13.2434,13.2489,13.1715,13.1937,25458.9715
2010-02-23 11:55:00,23.86,23.86,23.75,23.77,35500.55786590932,13.1881,13.1881,13.1273,13.1384,35500.5579
2010-02-23 12:00:00,23.76,23.79,23.74,23.75,17851.70909828583,13.1329,13.1494,13.1218,13.1273,17851.7091
2010-02-23 12:05:00,23.75,23.77,23.73,23.76,32559.08307130541,13.1273,13.1384,13.1163,13.1329,32559.0831
2010-02-23 12:10:00,23.75,23.8,23.75,23.8,70798.2554011563,13.1273,13.155,13.1273,13.155,70798.2554
2010-02-23 12:15:00,23.81,23.83,23.79,23.82,59843.79754539,13.1605,13.1715,13.1494,13.166,59843.7975
2010-02-23 12:20:00,23.82,23.83,23.71,23.73,108935.99756567604,13.166,13.1715,13.1052,13.1163,108935.9976
2010-02-23 12:25:00,23.72,23.72,23.66,23.7,47570.747540318494,13.1107,13.1107,13.0776,13.0997,47570.7475
2010-02-23 12:30:00,23.7,23.71,23.65,23.7,34891.97687392231,13.0997,13.1052,13.0721,13.0997,34891.9769
2010-02-23 12:35:00,23.71,23.71,23.62,23.68,58220.91490009129,13.1052,13.1052,13.0555,13.0886,58220.9149
2010-02-23 12:40:00,23.68,23.68,23.57,23.57,37630.59133786388,13.0886,13.0886,13.0278,13.0278,37630.5913
2010-02-23 12:45:00,23.57,23.61,23.53,23.61,71001.11573181865,13.0278,13.0499,13.0057,13.0499,71001.1157
2010-02-23 12:50:00,23.62,23.7,23.62,23.69,55279.440105487374,13.0555,13.0997,13.0555,13.0942,55279.4401
2010-02-23 12:55:00,23.68,23.68,23.65,23.67,24241.809514149507,13.0886,13.0886,13.0721,13.0831,24241.8095
2010-02-23 13:00:00,23.67,23.72,23.67,23.69,66741.04878790953,13.0831,13.1107,13.0831,13.0942,66741.0488
2010-02-23 13:05:00,23.69,23.69,23.62,23.66,48585.04919363018,13.0942,13.0942,13.0555,13.0776,48585.0492
2010-02-23 13:10:00,23.66,23.7,23.63,23.63,43614.97109240288,13.0776,13.0997,13.061,13.061,43614.9711
2010-02-23 13:15:00,23.64,23.68,23.64,23.68,28907.597119383303,13.0665,13.0886,13.0665,13.0886,28907.5971
2010-02-23 13:20:00,23.69,23.73,23.68,23.71,65219.59630794198,13.0942,13.1163,13.0886,13.1052,65219.5963
2010-02-23 13:25:00,23.71,23.76,23.71,23.76,17141.697940967642,13.1052,13.1329,13.1052,13.1329,17141.6979
2010-02-23 13:30:00,23.76,23.76,23.7,23.7,28806.166954052136,13.1329,13.1329,13.0997,13.0997,28806.167
2010-02-23 13:35:00,23.7,23.7,23.65,23.68,31341.92108733137,13.0997,13.0997,13.0721,13.0886,31341.9211
2010-02-23 13:40:00,23.68,23.71,23.65,23.65,44730.702911045744,13.0886,13.1052,13.0721,13.0721,44730.7029
2010-02-23 13:45:00,23.65,23.7,23.59,23.7,37123.44051120804,13.0721,13.0997,13.0389,13.0997,37123.4405
2010-02-23 13:50:00,23.7,23.73,23.68,23.72,30936.200426006693,13.0997,13.1163,13.0886,13.1107,30936.2004
2010-02-23 13:55:00,23.71,23.71,23.63,23.68,57815.194238766606,13.1052,13.1052,13.061,13.0886,57815.1942
2010-02-23 14:00:00,23.68,23.69,23.61,23.64,56293.74175879906,13.0886,13.0942,13.0499,13.0665,56293.7418
2010-02-23 14:05:00,23.64,23.69,23.63,23.66,31646.211583324883,13.0665,13.0942,13.061,13.0776,31646.2116
2010-02-23 14:10:00,23.65,23.73,23.65,23.68,54163.70828684451,13.0721,13.1163,13.0721,13.0886,54163.7083
2010-02-23 14:15:00,23.68,23.7,23.65,23.65,55989.45126280556,13.0886,13.0997,13.0721,13.0721,55989.4513
2010-02-23 14:20:00,23.65,23.69,23.63,23.68,41789.22811644183,13.0721,13.0942,13.061,13.0886,41789.2281
2010-02-23 14:25:00,23.68,23.72,23.67,23.72,44122.12191905873,13.0886,13.1107,13.0831,13.1107,44122.1219
2010-02-23 14:30:00,23.71,23.72,23.67,23.72,38543.462825844406,13.1052,13.1107,13.0831,13.1107,38543.4628
2010-02-23 14:35:00,23.73,23.79,23.71,23.77,54265.13845217568,13.1163,13.1494,13.1052,13.1384,54265.1385
2010-02-23 14:40:00,23.77,23.84,23.74,23.79,83071.30540622781,13.1384,13.1771,13.1218,13.1494,83071.3054
2010-02-23 14:45:00,23.79,23.82,23.78,23.8,44832.13307637692,13.1494,13.166,13.1439,13.155,44832.1331
2010-02-23 14:50:00,23.81,23.92,23.8,23.92,68871.08225986408,13.1605,13.2213,13.155,13.2213,68871.0823
2010-02-23 14:55:00,23.92,23.92,23.84,23.85,53757.98762551983,13.2213,13.2213,13.1771,13.1826,53757.9876
2010-02-23 15:00:00,23.85,23.91,23.8,23.8,49802.21117760422,13.1826,13.2158,13.155,13.155,49802.2112
2010-02-23 15:05:00,23.8,23.84,23.76,23.76,64509.5851506238,13.155,13.1771,13.1329,13.1329,64509.5852
2010-02-23 15:10:00,23.76,23.83,23.73,23.83,56090.88142813673,13.1329,13.1715,13.1163,13.1715,56090.8814
2010-02-23 15:15:00,23.83,23.89,23.82,23.88,64205.294654630285,13.1715,13.2047,13.166,13.1992,64205.2947
2010-02-23 15:20:00,23.88,23.88,23.82,23.85,76985.49548635764,13.1992,13.1992,13.166,13.1826,76985.4955
2010-02-23 15:25:00,23.85,23.86,23.84,23.84,54062.27812151334,13.1826,13.1881,13.1771,13.1771,54062.2781
2010-02-23 15:30:00,23.84,23.85,23.81,23.81,134902.11989045542,13.1771,13.1826,13.1605,13.1605,134902.1199
2010-02-23 15:35:00,23.81,23.83,23.77,23.79,89461.40582209149,13.1605,13.1715,13.1384,13.1494,89461.4058
2010-02-23 15:40:00,23.79,23.79,23.7,23.7,79419.8194543057,13.1494,13.1494,13.0997,13.0997,79419.8195
2010-02-23 15:45:00,23.7,23.72,23.67,23.7,124454.81286134497,13.0997,13.1107,13.0831,13.0997,124454.8129
2010-02-23 15:50:00,23.7,23.7,23.66,23.66,123744.80170402676,13.0997,13.0997,13.0776,13.0776,123744.8017
2010-02-23 15:55:00,23.67,23.69,23.64,23.68,214119.0790140988,13.0831,13.0942,13.0665,13.0886,214119.079
2010-02-24 09:30:00,23.67,23.88,23.67,23.88,84187.03722487067,13.0831,13.1992,13.0831,13.1992,84187.0372
2010-02-24 09:35:00,23.86,23.89,23.72,23.73,89461.40582209149,13.1881,13.2047,13.1107,13.1163,89461.4058
2010-02-24 09:40:00,23.73,23.78,23.58,23.61,50613.65250025358,13.1163,13.1439,13.0334,13.0499,50613.6525
2010-02-24 09:45:00,23.6,23.76,23.6,23.74,53149.40663353281,13.0444,13.1329,13.0444,13.1218,53149.4066
2010-02-24 09:50:00,23.76,23.84,23.72,23.81,54670.85911350035,13.1329,13.1771,13.1107,13.1605,54670.8591
2010-02-24 09:55:00,23.81,23.84,23.75,23.78,29820.46860736383,13.1605,13.1771,13.1273,13.1439,29820.4686
2010-02-24 10:00:00,23.77,23.77,23.61,23.67,84998.47854752003,13.1384,13.1384,13.0499,13.0831,84998.4785
2010-02-24 10:05:00,23.66,23.68,23.5,23.51,175575.61618825438,13.0776,13.0886,12.9891,12.9947,175575.6162
2010-02-24 10:10:00,23.5,23.59,23.47,23.57,152145.24799675425,12.9891,13.0389,12.9726,13.0278,152145.248
2010-02-24 10:15:00,23.56,23.58,23.46,23.53,68161.0711025459,13.0223,13.0334,12.967,13.0057,68161.0711
2010-02-24 10:20:00,23.52,23.56,23.43,23.54,71812.557054468,13.0002,13.0223,12.9504,13.0112,71812.5571
2010-02-24 10:25:00,23.54,23.65,23.54,23.6,40774.92646313013,13.0112,13.0721,13.0112,13.0444,40774.9265
2010-02-24 10:30:00,23.6,23.74,23.51,23.69,115427.52814687089,13.0444,13.1218,12.9947,13.0942,115427.5281
2010-02-24 10:35:00,23.68,23.84,23.68,23.83,77695.50664367584,13.0886,13.1771,13.0886,13.1715,77695.5066
2010-02-24 10:40:00,23.84,23.89,23.8,23.83,92808.60127802008,13.1771,13.2047,13.155,13.1715,92808.6013
2010-02-24 10:45:00,23.85,23.97,23.85,23.92,135003.5500557866,13.1826,13.2489,13.1826,13.2213,135003.5501
2010-02-24 10:50:00,23.92,23.92,23.82,23.83,34993.40703925347,13.2213,13.2213,13.166,13.1715,34993.407
2010-02-24 10:55:00,23.83,23.85,23.74,23.78,37833.45166852622,13.1715,13.1826,13.1218,13.1439,37833.4517
2010-02-24 11:00:00,23.79,23.88,23.77,23.85,23430.36819150015,13.1494,13.1992,13.1384,13.1826,23430.3682
2010-02-24 11:05:00,23.86,23.92,23.8,23.8,41383.50745511715,13.1881,13.2213,13.155,13.155,41383.5075
2010-02-24 11:10:00,23.8,23.86,23.75,23.75,41687.79795111066,13.155,13.1881,13.1273,13.1273,41687.798
2010-02-24 11:15:00,23.75,23.75,23.68,23.7,32457.652905974235,13.1273,13.1273,13.0886,13.0997,32457.6529
2010-02-24 11:20:00,23.69,23.72,23.64,23.65,30226.189268688508,13.0942,13.1107,13.0665,13.0721,30226.1893
2010-02-24 11:25:00,23.64,23.66,23.59,23.66,37630.59133786388,13.0665,13.0776,13.0389,13.0776,37630.5913
2010-02-24 11:30:00,23.66,23.74,23.62,23.74,49092.20002028604,13.0776,13.1218,13.0555,13.1218,49092.2
2010-02-24 11:35:00,23.74,23.77,23.72,23.76,37833.45166852622,13.1218,13.1384,13.1107,13.1329,37833.4517
2010-02-24 11:40:00,23.76,23.8,23.63,23.65,23633.22852216249,13.1329,13.155,13.061,13.0721,23633.2285
2010-02-24 11:45:00,23.65,23.71,23.65,23.68,24038.94918348717,13.0721,13.1052,13.0721,13.0886,24038.9492
2010-02-24 11:50:00,23.67,23.72,23.66,23.71,10548.737194441626,13.0831,13.1107,13.0776,13.1052,10548.7372
2010-02-24 11:55:00,23.71,23.73,23.68,23.68,13185.921493052034,13.1052,13.1163,13.0886,13.0886,13185.9215
2010-02-24 12:00:00,23.68,23.7,23.65,23.66,21198.904554214423,13.0886,13.0997,13.0721,13.0776,21198.9046
2010-02-24 12:05:00,23.66,23.67,23.58,23.59,48787.909524292525,13.0776,13.0831,13.0334,13.0389,48787.9095
2010-02-24 12:10:00,23.58,23.64,23.58,23.64,26980.423978091083,13.0334,13.0665,13.0334,13.0665,26980.424
2010-02-24 12:15:00,23.63,23.69,23.6,23.68,20488.89339689624,13.061,13.0942,13.0444,13.0886,20488.8934
2010-02-24 12:20:00,23.67,23.7,23.64,23.66,22314.636372857287,13.0831,13.0997,13.0665,13.0776,22314.6364
2010-02-24 12:25:00,23.66,23.68,23.59,23.61,28907.597119383303,13.0776,13.0886,13.0389,13.0499,28907.5971
2010-02-24 12:30:00,23.62,23.68,23.62,23.67,23531.79835683132,13.0555,13.0886,13.0555,13.0831,23531.7984
2010-02-24 12:35:00,23.67,23.69,23.66,23.68,20286.033066233897,13.0831,13.0942,13.0776,13.0886,20286.0331
2010-02-24 12:40:00,23.68,23.71,23.67,23.7,32660.513236636576,13.0886,13.1052,13.0831,13.0997,32660.5132
2010-02-24 12:45:00,23.69,23.69,23.63,23.65,21300.3347195456,13.0942,13.0942,13.061,13.0721,21300.3347
2010-02-24 12:50:00,23.65,23.65,23.62,23.63,21908.91571153261,13.0721,13.0721,13.0555,13.061,21908.9157
2010-02-24 12:55:00,23.62,23.66,23.6,23.65,26676.13348209757,13.0555,13.0776,13.0444,13.0721,26676.1335
2010-02-24 13:00:00,23.65,23.69,23.63,23.69,30429.04959935085,13.0721,13.0942,13.061,13.0942,30429.0496
2010-02-24 13:05:00,23.69,23.69,23.65,23.69,16735.977279642964,13.0942,13.0942,13.0721,13.0942,16735.9773
2010-02-24 13:10:00,23.69,23.75,23.69,23.73,28197.58596206512,13.0942,13.1273,13.0942,13.1163,28197.586
2010-02-24 13:15:00,23.73,23.78,23.72,23.72,52135.10498022112,13.1163,13.1439,13.1107,13.1107,52135.105
2010-02-24 13:20:00,23.72,23.8,23.72,23.79,27893.29546607161,13.1107,13.155,13.1107,13.1494,27893.2955
2010-02-24 13:25:00,23.79,23.79,23.75,23.77,18764.580586266355,13.1494,13.1494,13.1273,13.1384,18764.5806
2010-02-24 13:30:00,23.77,23.82,23.76,23.77,20590.323562227408,13.1384,13.166,13.1329,13.1384,20590.3236
2010-02-24 13:35:00,23.76,23.79,23.75,23.75,20083.17273557156,13.1329,13.1494,13.1273,13.1273,20083.1727
2010-02-24 13:40:00,23.75,23.77,23.71,23.72,24241.809514149507,13.1273,13.1384,13.1052,13.1107,24241.8095
2010-02-24 13:45:00,23.72,23.77,23.71,23.74,23328.938026168984,13.1107,13.1384,13.1052,13.1218,23328.938
2010-02-24 13:50:00,23.75,23.79,23.72,23.78,24038.94918348717,13.1273,13.1494,13.1107,13.1439,24038.9492
2010-02-24 13:55:00,23.78,23.78,23.72,23.74,42093.518612435335,13.1439,13.1439,13.1107,13.1218,42093.5186
2010-02-24 14:00:00,23.74,23.74,23.7,23.7,17953.139263617,13.1218,13.1218,13.0997,13.0997,17953.1393
2010-02-24 14:05:00,23.7,23.71,23.66,23.67,31037.630591337864,13.0997,13.1052,13.0776,13.0831,31037.6306
2010-02-24 14:10:00,23.67,23.69,23.65,23.65,18967.440916928696,13.0831,13.0942,13.0721,13.0721,18967.4409
2010-02-24 14:15:00,23.66,23.66,23.62,23.63,18866.010751597525,13.0776,13.0776,13.0555,13.061,18866.0108
2010-02-24 14:20:00,23.63,23.66,23.6,23.62,37123.44051120804,13.061,13.0776,13.0444,13.0555,37123.4405
2010-02-24 14:25:00,23.63,23.63,23.58,23.59,29414.74794603915,13.061,13.061,13.0334,13.0389,29414.7479
2010-02-24 14:30:00,23.59,23.59,23.5,23.53,70899.68556648747,13.0389,13.0389,12.9891,13.0057,70899.6856
2010-02-24 14:35:00,23.53,23.56,23.46,23.51,76681.20499036413,13.0057,13.0223,12.967,12.9947,76681.205
2010-02-24 14:40:00,23.51,23.54,23.49,23.54,36920.580180545694,12.9947,13.0112,12.9836,13.0112,36920.5802
2010-02-24 14:45:00,23.54,23.56,23.49,23.54,39659.19464448728,13.0112,13.0223,12.9836,13.0112,39659.1946
2010-02-24 14:50:00,23.54,23.55,23.48,23.51,44933.563241708085,13.0112,13.0168,12.9781,12.9947,44933.5632
2010-02-24 14:55:00,23.5,23.55,23.48,23.48,20691.75372755857,12.9891,13.0168,12.9781,12.9781,20691.7537
2010-02-24 15:00:00,23.48,23.54,23.47,23.53,28197.58596206512,12.9781,13.0112,12.9726,13.0057,28197.586
2010-02-24 15:05:00,23.54,23.57,23.53,23.54,40572.06613246779,13.0112,13.0278,13.0057,13.0112,40572.0661
2010-02-24 15:10:00,23.53,23.58,23.53,23.56,40166.34547114312,13.0057,13.0334,13.0057,13.0223,40166.3455
2010-02-24 15:15:00,23.55,23.55,23.49,23.54,44832.13307637692,13.0168,13.0168,12.9836,13.0112,44832.1331
2010-02-24 15:20:00,23.54,23.56,23.52,23.52,44223.5520843899,13.0112,13.0223,13.0002,13.0002,44223.5521
2010-02-24 15:25:00,23.51,23.53,23.49,23.51,42499.23927376002,12.9947,13.0057,12.9836,12.9947,42499.2393
2010-02-24 15:30:00,23.5,23.54,23.49,23.54,59235.216553402985,12.9891,13.0112,12.9836,13.0112,59235.2166
2010-02-24 15:35:00,23.54,23.57,23.53,23.53,92301.45045136425,13.0112,13.0278,13.0057,13.0057,92301.4505
2010-02-24 15:40:00,23.54,23.57,23.51,23.52,93518.61243533828,13.0112,13.0278,12.9947,13.0002,93518.6124
2010-02-24 15:45:00,23.52,23.55,23.5,23.5,91692.86945937722,13.0002,13.0168,12.9891,12.9891,91692.8695
2010-02-24 15:50:00,23.5,23.56,23.49,23.53,225986.4083578456,12.9891,13.0223,12.9836,13.0057,225986.4084
2010-02-24 15:55:00,23.53,23.55,23.52,23.55,192920.1744598844,13.0057,13.0168,13.0002,13.0168,192920.1745
2010-02-25 09:30:00,23.36,23.36,23.01,23.12,134699.25955979308,12.9118,12.9118,12.7183,12.7791,134699.2596
2010-02-25 09:35:00,23.13,23.16,22.96,23.13,112688.9136829293,12.7846,12.8012,12.6907,12.7846,112688.9137
2010-02-25 09:40:00,23.12,23.2,23.05,23.2,93518.61243533828,12.7791,12.8233,12.7404,12.8233,93518.6124
2010-02-25 09:45:00,23.2,23.25,23.08,23.25,73435.4396997667,12.8233,12.851,12.757,12.851,73435.4397
2010-02-25 09:50:00,23.24,23.32,23.22,23.28,75565.47317172127,12.8454,12.8896,12.8344,12.8675,75565.4732
2010-02-25 09:55:00,23.28,23.37,23.25,23.3,95141.495080637,12.8675,12.9173,12.851,12.8786,95141.4951
2010-02-25 10:00:00,23.29,23.29,23.14,23.27,62582.41200933157,12.8731,12.8731,12.7902,12.862,62582.412
2010-02-25 10:05:00,23.28,23.31,23.17,23.2,63596.71366264327,12.8675,12.8841,12.8067,12.8233,63596.7137
2010-02-25 10:10:00,23.21,23.21,23.09,23.18,57105.18308144842,12.8288,12.8288,12.7625,12.8123,57105.1831
2010-02-25 10:15:00,23.18,23.26,23.16,23.2,54670.85911350035,12.8123,12.8565,12.8012,12.8233,54670.8591
2010-02-25 10:20:00,23.21,23.28,23.17,23.18,91388.57896338373,12.8288,12.8675,12.8067,12.8123,91388.579
2010-02-25 10:25:00,23.19,23.27,23.16,23.25,49802.21117760422,12.8178,12.862,12.8012,12.851,49802.2112
2010-02-25 10:30:00,23.24,23.3,23.2,23.28,69986.81407850694,12.8454,12.8786,12.8233,12.8675,69986.8141
2010-02-25 10:35:00,23.28,23.29,23.21,23.24,72623.99837711736,12.8675,12.8731,12.8288,12.8454,72623.9984
2010-02-25 10:40:00,23.24,23.32,23.22,23.3,80535.55127294858,12.8454,12.8896,12.8344,12.8786,80535.5513
2010-02-25 10:45:00,23.3,23.36,23.27,23.35,60452.378537377015,12.8786,12.9118,12.862,12.9062,60452.3785
2010-02-25 10:50:00,23.37,23.47,23.36,23.44,73029.71903844204,12.9173,12.9726,12.9118,12.956,73029.719
2010-02-25 10:55:00,23.44,23.5,23.43,23.46,80839.84176894209,12.956,12.9891,12.9504,12.967,80839.8418
2010-02-25 11:00:00,23.46,23.46,23.38,23.4,112181.76285627346,12.967,12.967,12.9228,12.9339,112181.7629
2010-02-25 11:05:00,23.39,23.6,23.39,23.6,146668.01906887107,12.9283,13.0444,12.9283,13.0444,146668.0191
2010-02-25 11:10:00,23.6,23.66,23.59,23.6,165534.0298204686,13.0444,13.0776,13.0389,13.0444,165534.0298
2010-02-25 11:15:00,23.59,23.6,23.5,23.55,106501.67359772796,13.0389,13.0444,12.9891,13.0168,106501.6736
2010-02-25 11:20:00,23.54,23.66,23.52,23.55,131656.354599858,13.0112,13.0776,13.0002,13.0168,131656.3546
2010-02-25 11:25:00,23.55,23.58,23.5,23.51,61568.11035601988,13.0168,13.0334,12.9891,12.9947,61568.1104
2010-02-25 11:30:00,23.51,23.51,23.35,23.42,82361.29424890963,12.9947,12.9947,12.9062,12.9449,82361.2942
2010-02-25 11:35:00,23.42,23.43,23.33,23.35,41789.22811644183,12.9449,12.9504,12.8952,12.9062,41789.2281
2010-02-25 11:40:00,23.35,23.46,23.35,23.43,32254.79257531189,12.9062,12.967,12.9062,12.9504,32254.7926
2010-02-25 11:45:00,23.43,23.44,23.33,23.33,63495.2834973121,12.9504,12.956,12.8952,12.8952,63495.2835
2010-02-25 11:50:00,23.33,23.36,23.3,23.3,32356.22274064307,12.8952,12.9118,12.8786,12.8786,32356.2227
2010-02-25 11:55:00,23.29,23.4,23.27,23.36,62278.12151333807,12.8731,12.9339,12.862,12.9118,62278.1215
2010-02-25 12:00:00,23.36,23.4,23.33,23.37,49599.35084694188,12.9118,12.9339,12.8952,12.9173,49599.3508
2010-02-25 12:05:00,23.37,23.43,23.37,23.42,35703.41819657166,12.9173,12.9504,12.9173,12.9449,35703.4182
2010-02-25 12:10:00,23.42,23.42,23.41,23.42,16735.977279642964,12.9449,12.9449,12.9394,12.9449,16735.9773
2010-02-25 12:15:00,23.42,23.45,23.39,23.41,31139.06075666904,12.9449,12.9615,12.9283,12.9394,31139.0608
2010-02-25 12:20:00,23.41,23.42,23.35,23.35,16228.826452987118,12.9394,12.9449,12.9062,12.9062,16228.8265
2010-02-25 12:25:00,23.35,23.37,23.29,23.31,28603.306623389795,12.9062,12.9173,12.8731,12.8841,28603.3066
2010-02-25 12:30:00,23.31,23.36,23.28,23.35,37833.45166852622,12.8841,12.9118,12.8675,12.9062,37833.4517
2010-02-25 12:35:00,23.34,23.44,23.34,23.39,87027.08185414343,12.9007,12.956,12.9007,12.9283,87027.0819
2010-02-25 12:40:00,23.39,23.46,23.39,23.42,38036.31199918856,12.9283,12.967,12.9283,12.9449,38036.312
2010-02-25 12:45:00,23.42,23.44,23.39,23.41,23734.658687493666,12.9449,12.956,12.9283,12.9394,23734.6587
2010-02-25 12:50:00,23.41,23.47,23.39,23.41,37123.44051120804,12.9394,12.9726,12.9283,12.9394,37123.4405
2010-02-25 12:55:00,23.41,23.42,23.36,23.39,30733.34009534436,12.9394,12.9449,12.9118,12.9283,30733.3401
2010-02-25 13:00:00,23.4,23.41,23.36,23.36,23531.79835683132,12.9339,12.9394,12.9118,12.9118,23531.7984
2010-02-25 13:05:00,23.36,23.36,23.28,23.32,48382.18886296784,12.9118,12.9118,12.8675,12.8896,48382.1889
2010-02-25 13:10:00,23.32,23.35,23.29,23.34,34283.395881935285,12.8896,12.9062,12.8731,12.9007,34283.3959
2010-02-25 13:15:00,23.33,23.33,23.3,23.3,18967.440916928696,12.8952,12.8952,12.8786,12.8786,18967.4409
2010-02-25 13:20:00,23.31,23.37,23.3,23.34,33776.24505527944,12.8841,12.9173,12.8786,12.9007,33776.2451
2010-02-25 13:25:00,23.34,23.34,23.27,23.27,35094.83720458464,12.9007,12.9007,12.862,12.862,35094.8372
2010-02-25 13:30:00,23.26,23.32,23.26,23.32,22213.20620752612,12.8565,12.8896,12.8565,12.8896,22213.2062
2010-02-25 13:35:00,23.31,23.34,23.28,23.33,19373.161578253374,12.8841,12.9007,12.8675,12.8952,19373.1616
2010-02-25 13:40:00,23.34,23.35,23.29,23.3,40064.91530581195,12.9007,12.9062,12.8731,12.8786,40064.9153
2010-02-25 13:45:00,23.3,23.42,23.3,23.41,35804.84836190283,12.8786,12.9449,12.8786,12.9394,35804.8484
2010-02-25 13:50:00,23.41,23.45,23.41,23.42,39760.62480981844,12.9394,12.9615,12.9394,12.9449,39760.6248
2010-02-25 13:55:00,23.42,23.52,23.42,23.52,36514.85951922102,12.9449,13.0002,12.9449,13.0002,36514.8595
2010-02-25 14:00:00,23.52,23.69,23.52,23.62,225884.97819251445,13.0002,13.0942,13.0002,13.0555,225884.9782
2010-02-25 14:05:00,23.62,23.64,23.53,23.53,46252.155391013286,13.0555,13.0665,13.0057,13.0057,46252.1554
2010-02-25 14:10:00,23.54,23.55,23.48,23.5,48787.909524292525,13.0112,13.0168,12.9781,12.9891,48787.9095
2010-02-25 14:15:00,23.5,23.52,23.43,23.43,62582.41200933157,12.9891,13.0002,12.9504,12.9504,62582.412
2010-02-25 14:20:00,23.43,23.56,23.43,23.51,45034.993407039256,12.9504,13.0223,12.9504,12.9947,45034.9934
2010-02-25 14:25:00,23.51,23.58,23.48,23.49,62176.6913480069,12.9947,13.0334,12.9781,12.9836,62176.6913
2010-02-25 14:30:00,23.5,23.53,23.47,23.51,33877.67522061061,12.9891,13.0057,12.9726,12.9947,33877.6752
2010-02-25 14:35:00,23.5,23.53,23.45,23.46,44223.5520843899,12.9891,13.0057,12.9615,12.967,44223.5521
2010-02-25 14:40:00,23.46,23.48,23.43,23.48,43107.82026574703,12.967,12.9781,12.9504,12.9781,43107.8203
2010-02-25 14:45:00,23.47,23.52,23.42,23.44,65016.73597727964,12.9726,13.0002,12.9449,12.956,65016.736
2010-02-25 14:50:00,23.44,23.47,23.42,23.44,40166.34547114312,12.956,12.9726,12.9449,12.956,40166.3455
2010-02-25 14:55:00,23.44,23.48,23.42,23.44,37529.16117253271,12.956,12.9781,12.9449,12.956,37529.1612
2010-02-25 15:00:00,23.45,23.47,23.42,23.43,34384.826047266455,12.9615,12.9726,12.9449,12.9504,34384.826
2010-02-25 15:05:00,23.44,23.63,23.44,23.57,90374.27731007202,12.956,13.061,12.956,13.0278,90374.2773
2010-02-25 15:10:00,23.57,23.59,23.49,23.55,63089.562835987424,13.0278,13.0389,12.9836,13.0168,63089.5628
2010-02-25 15:15:00,23.54,23.56,23.46,23.46,39253.47398316259,13.0112,13.0223,12.967,12.967,39253.474
2010-02-25 15:20:00,23.47,23.52,23.45,23.49,66842.47895324069,12.9726,13.0002,12.9615,12.9836,66842.479
2010-02-25 15:25:00,23.49,23.59,23.49,23.59,88649.96449944214,12.9836,13.0389,12.9836,13.0389,88649.9645
2010-02-25 15:30:00,23.6,23.63,23.52,23.6,97068.6682219292,13.0444,13.061,13.0002,13.0444,97068.6682
2010-02-25 15:35:00,23.6,23.62,23.52,23.54,118470.43310680595,13.0444,13.0555,13.0002,13.0112,118470.4331
2010-02-25 15:40:00,23.54,23.64,23.52,23.56,116441.82980018258,13.0112,13.0665,13.0002,13.0223,116441.8298
2010-02-25 15:45:00,23.56,23.6,23.54,23.57,111066.0310376306,13.0223,13.0444,13.0112,13.0278,111066.031
2010-02-25 15:50:00,23.56,23.57,23.46,23.52,186327.2137133584,13.0223,13.0278,12.967,13.0002,186327.2137
2010-02-25 15:55:00,23.52,23.58,23.51,23.57,137336.44385840348,13.0002,13.0334,12.9947,13.0278,137336.4439
2010-02-26 09:30:00,23.55,23.62,23.29,23.3,126990.5669946242,13.0168,13.0555,12.8731,12.8786,126990.567
2010-02-26 09:35:00,23.32,23.4,23.17,23.28,156608.1752713257,12.8896,12.9339,12.8067,12.8675,156608.1753
2010-02-26 09:40:00,23.28,23.38,23.16,23.33,87027.08185414343,12.8675,12.9228,12.8012,12.8952,87027.0819
2010-02-26 09:45:00,23.34,23.52,23.33,23.49,83578.45623288366,12.9007,13.0002,12.8952,12.9836,83578.4562
2010-02-26 09:50:00,23.5,23.57,23.49,23.55,41687.79795111066,12.9891,13.0278,12.9836,13.0168,41687.798
2010-02-26 09:55:00,23.55,23.63,23.49,23.49,56293.74175879906,13.0168,13.061,12.9836,12.9836,56293.7418
2010-02-26 10:00:00,23.5,23.54,23.27,23.3,82767.0149102343,12.9891,13.0112,12.862,12.8786,82767.0149
2010-02-26 10:05:00,23.3,23.42,23.24,23.4,81448.4227609291,12.8786,12.9449,12.8454,12.9339,81448.4228
2010-02-26 10:10:00,23.4,23.44,23.37,23.37,28806.166954052136,12.9339,12.956,12.9173,12.9173,28806.167
2010-02-26 10:15:00,23.37,23.42,23.34,23.41,36616.28968455218,12.9173,12.9449,12.9007,12.9394,36616.2897
2010-02-26 10:20:00,23.39,23.46,23.37,23.41,35196.26736991581,12.9283,12.967,12.9173,12.9394,35196.2674
2010-02-26 10:25:00,23.4,23.44,23.35,23.39,42194.948777766505,12.9339,12.956,12.9062,12.9283,42194.9488
2010-02-26 10:30:00,23.38,23.52,23.38,23.42,49599.35084694188,12.9228,13.0002,12.9228,12.9449,49599.3508
2010-02-26 10:35:00,23.42,23.6,23.42,23.59,89968.55664874734,12.9449,13.0444,12.9449,13.0389,89968.5566
2010-02-26 10:40:00,23.59,23.61,23.53,23.57,112181.76285627346,13.0389,13.0499,13.0057,13.0278,112181.7629
2010-02-26 10:45:00,23.57,23.58,23.43,23.44,46556.4458870068,13.0278,13.0334,12.9504,12.956,46556.4459
2010-02-26 10:50:00,23.43,23.52,23.43,23.45,91185.71863272136,12.9504,13.0002,12.9504,12.9615,91185.7186
2010-02-26 10:55:00,23.45,23.45,23.4,23.42,89055.6851607668,12.9615,12.9615,12.9339,12.9449,89055.6852
2010-02-26 11:00:00,23.42,23.43,23.33,23.37,64205.294654630285,12.9449,12.9504,12.8952,12.9173,64205.2947
2010-02-26 11:05:00,23.36,23.45,23.34,23.42,61872.40085201339,12.9118,12.9615,12.9007,12.9449,61872.4009
2010-02-26 11:10:00,23.42,23.47,23.4,23.44,37123.44051120804,12.9449,12.9726,12.9339,12.956,37123.4405
2010-02-26 11:15:00,23.43,23.44,23.37,23.37,45643.57439902627,12.9504,12.956,12.9173,12.9173,45643.5744
2010-02-26 11:20:00,23.36,23.36,23.29,23.3,46657.87605233797,12.9118,12.9118,12.8731,12.8786,46657.8761
2010-02-26 11:25:00,23.3,23.33,23.29,23.3,24038.94918348717,12.8786,12.8952,12.8731,12.8786,24038.9492
2010-02-26 11:30:00,23.3,23.31,23.29,23.29,65016.73597727964,12.8786,12.8841,12.8731,12.8731,65016.736
2010-02-26 11:35:00,23.28,23.29,23.25,23.27,41890.658281773,12.8675,12.8731,12.851,12.862,41890.6583
2010-02-26 11:40:00,23.26,23.27,23.21,23.22,59539.50704939649,12.8565,12.862,12.8288,12.8344,59539.507
2010-02-26 11:45:00,23.22,23.23,23.15,23.19,122730.50005071508,12.8344,12.8399,12.7957,12.8178,122730.5001
2010-02-26 11:50:00,23.2,23.2,23.14,23.15,61568.11035601988,12.8233,12.8233,12.7902,12.7957,61568.1104
2010-02-26 11:55:00,23.15,23.17,23.14,23.15,101024.44466984482,12.7957,12.8067,12.7902,12.7957,101024.4447
2010-02-26 12:00:00,23.15,23.2,23.09,23.12,102951.61781113704,12.7957,12.8233,12.7625,12.7791,102951.6178
2010-02-26 12:05:00,23.12,23.17,23.12,23.12,39253.47398316259,12.7791,12.8067,12.7791,12.7791,39253.474
2010-02-26 12:10:00,23.12,23.12,23.08,23.11,45034.993407039256,12.7791,12.7791,12.757,12.7736,45034.9934
2010-02-26 12:15:00,23.11,23.15,23.08,23.09,52337.965310883454,12.7736,12.7957,12.757,12.7625,52337.9653
2010-02-26 12:20:00,23.08,23.08,23.02,23.02,50715.08266558475,12.757,12.757,12.7238,12.7238,50715.0827
2010-02-26 12:25:00,23.03,23.06,23.01,23.04,41484.93762044832,12.7294,12.7459,12.7183,12.7349,41484.9376
2010-02-26 12:30:00,23.05,23.08,23.02,23.08,38644.89299117558,12.7404,12.757,12.7238,12.757,38644.893
2010-02-26 12:35:00,23.07,23.15,23.04,23.15,52033.67481488995,12.7515,12.7957,12.7349,12.7957,52033.6748
2010-02-26 12:40:00,23.15,23.18,23.13,23.16,47672.17770564966,12.7957,12.8123,12.7846,12.8012,47672.1777
2010-02-26 12:45:00,23.15,23.17,23.07,23.07,38239.172329850895,12.7957,12.8067,12.7515,12.7515,38239.1723
2010-02-26 12:50:00,23.08,23.08,23.02,23.07,45947.86489501978,12.757,12.757,12.7238,12.7515,45947.8649
2010-02-26 12:55:00,23.07,23.11,23.06,23.1,32964.803732630084,12.7515,12.7736,12.7459,12.768,32964.8037
2010-02-26 13:00:00,23.09,23.14,23.07,23.1,75362.61284105893,12.7625,12.7902,12.7515,12.768,75362.6128
2010-02-26 13:05:00,23.1,23.1,23.04,23.05,19271.731412922203,12.768,12.768,12.7349,12.7404,19271.7314
2010-02-26 13:10:00,23.04,23.07,23.03,23.05,53555.12729485749,12.7349,12.7515,12.7294,12.7404,53555.1273
2010-02-26 13:15:00,23.06,23.08,23.05,23.06,40064.91530581195,12.7459,12.757,12.7404,12.7459,40064.9153
2010-02-26 13:20:00,23.05,23.15,23.05,23.15,58829.4958920783,12.7404,12.7957,12.7404,12.7957,58829.4959
2010-02-26 13:25:00,23.15,23.16,23.14,23.16,41992.08844710417,12.7957,12.8012,12.7902,12.8012,41992.0884
2010-02-26 13:30:00,23.17,23.18,23.12,23.17,57105.18308144842,12.8067,12.8123,12.7791,12.8067,57105.1831
2010-02-26 13:35:00,23.16,23.16,23.09,23.12,36007.70869256517,12.8012,12.8012,12.7625,12.7791,36007.7087
2010-02-26 13:40:00,23.12,23.12,23.1,23.11,25560.40166345471,12.7791,12.7791,12.768,12.7736,25560.4017
2010-02-26 13:45:00,23.11,23.16,23.09,23.15,51019.37316157825,12.7736,12.8012,12.7625,12.7957,51019.3732
2010-02-26 13:50:00,23.16,23.18,23.15,23.16,23227.507860837813,12.8012,12.8123,12.7957,12.8012,23227.5079
2010-02-26 13:55:00,23.16,23.18,23.15,23.16,36819.15001521452,12.8012,12.8123,12.7957,12.8012,36819.15
2010-02-26 14:00:00,23.15,23.16,23.1,23.11,53352.26696419515,12.7957,12.8012,12.768,12.7736,53352.267
2010-02-26 14:05:00,23.1,23.11,23.08,23.11,56902.32275078609,12.768,12.7736,12.757,12.7736,56902.3228
2010-02-26 14:10:00,23.11,23.13,23.11,23.12,26371.842986104068,12.7736,12.7846,12.7736,12.7791,26371.843
2010-02-26 14:15:00,23.12,23.13,23.05,23.06,84085.60705953951,12.7791,12.7846,12.7404,12.7459,84085.6071
2010-02-26 14:20:00,23.05,23.06,23.04,23.04,62075.26118267573,12.7404,12.7459,12.7349,12.7349,62075.2612
2010-02-26 14:25:00,23.04,23.09,23.03,23.06,52033.67481488995,12.7349,12.7625,12.7294,12.7459,52033.6748
2010-02-26 14:30:00,23.06,23.09,23.05,23.07,44020.69175372756,12.7459,12.7625,12.7404,12.7515,44020.6918
2010-02-26 14:35:00,23.07,23.07,23.03,23.04,61060.95952936403,12.7515,12.7515,12.7294,12.7349,61060.9595
2010-02-26 14:40:00,23.05,23.05,23.02,23.03,23937.519018156,12.7404,12.7404,12.7238,12.7294,23937.519
2010-02-26 14:45:00,23.02,23.03,23.0,23.03,59032.35622274064,12.7238,12.7294,12.7128,12.7294,59032.3562
2010-02-26 14:50:00,23.03,23.03,23.0,23.0,72623.99837711736,12.7294,12.7294,12.7128,12.7128,72623.9984
2010-02-26 14:55:00,23.0,23.03,22.98,22.99,119687.59509078,12.7128,12.7294,12.7017,12.7072,119687.5951
2010-02-26 15:00:00,22.99,22.99,22.94,22.95,117050.4107921696,12.7072,12.7072,12.6796,12.6851,117050.4108
2010-02-26 15:05:00,22.95,22.96,22.92,22.92,86519.93102748758,12.6851,12.6907,12.6686,12.6686,86519.931
2010-02-26 15:10:00,22.92,22.97,22.92,22.96,107414.5450857085,12.6686,12.6962,12.6686,12.6907,107414.5451
2010-02-26 15:15:00,22.96,22.96,22.85,22.87,288670.2505325084,12.6907,12.6907,12.6299,12.6409,288670.2505
2010-02-26 15:20:00,22.87,22.9,22.82,22.88,188660.10751597525,12.6409,12.6575,12.6133,12.6464,188660.1075
2010-02-26 15:25:00,22.89,22.93,22.87,22.88,80332.69094228624,12.652,12.6741,12.6409,12.6464,80332.6909
2010-02-26 15:30:00,22.88,22.91,22.86,22.87,131757.78476518916,12.6464,12.663,12.6354,12.6409,131757.7848
2010-02-26 15:35:00,22.87,22.88,22.85,22.85,295973.2224363526,12.6409,12.6464,12.6299,12.6299,295973.2224
2010-02-26 15:40:00,22.85,22.89,22.79,22.87,461811.5427528147,12.6299,12.652,12.5967,12.6409,461811.5428
2010-02-26 15:45:00,22.88,22.88,22.84,22.85,116746.12029617609,12.6464,12.6464,12.6243,12.6299,116746.1203
2010-02-26 15:50:00,22.85,22.88,22.85,22.87,228420.73232579368,12.6299,12.6464,12.6299,12.6409,228420.7323
2010-02-26 15:55:00,22.87,22.91,22.84,22.84,452175.6770463536,12.6409,12.663,12.6243,12.6243,452175.677
2010-03-01 09:30:00,23.07,23.26,22.97,23.01,218784.86661933252,12.7515,12.8565,12.6962,12.7183,218784.8666
2010-03-01 09:35:00,22.99,23.18,22.99,23.17,102241.60665381885,12.7072,12.8123,12.7072,12.8067,102241.6067
2010-03-01 09:40:00,23.18,23.24,23.11,23.16,80941.27193427326,12.8123,12.8454,12.7736,12.8012,80941.2719
2010-03-01 09:45:00,23.16,23.21,23.14,23.17,68566.79176387057,12.8012,12.8288,12.7902,12.8067,68566.7918
2010-03-01 09:50:00,23.17,23.32,23.17,23.29,127903.43848260472,12.8067,12.8896,12.8067,12.8731,127903.4385
2010-03-01 09:55:00,23.29,23.33,23.18,23.2,107414.5450857085,12.8731,12.8952,12.8123,12.8233,107414.5451
2010-03-01 10:00:00,23.2,23.27,23.18,23.2,120803.32690942286,12.8233,12.862,12.8123,12.8233,120803.3269
2010-03-01 10:05:00,23.21,23.29,23.18,23.25,124556.24302667614,12.8288,12.8731,12.8123,12.851,124556.243
2010-03-01 10:10:00,23.25,23.33,23.24,23.3,94330.05375798764,12.851,12.8952,12.8454,12.8786,94330.0538
2010-03-01 10:15:00,23.3,23.38,23.29,23.38,118369.0029414748,12.8786,12.9228,12.8731,12.9228,118369.0029
2010-03-01 10:20:00,23.38,23.44,23.38,23.42,94735.7744193123,12.9228,12.956,12.9228,12.9449,94735.7744
2010-03-01 10:25:00,23.42,23.46,23.38,23.43,114818.94715488386,12.9449,12.967,12.9228,12.9504,114818.9472
2010-03-01 10:30:00,23.45,23.46,23.35,23.36,87229.94218480577,12.9615,12.967,12.9062,12.9118,87229.9422
2010-03-01 10:35:00,23.35,23.37,23.29,23.31,62886.70250532508,12.9062,12.9173,12.8731,12.8841,62886.7025
2010-03-01 10:40:00,23.31,23.34,23.28,23.33,51526.5239882341,12.8841,12.9007,12.8675,12.8952,51526.524
2010-03-01 10:45:00,23.34,23.4,23.3,23.38,168678.36494573485,12.9007,12.9339,12.8786,12.9228,168678.3649
2010-03-01 10:50:00,23.38,23.42,23.38,23.4,88244.24383811746,12.9228,12.9449,12.9228,12.9339,88244.2438
2010-03-01 10:55:00,23.39,23.42,23.33,23.34,75159.75251039659,12.9283,12.9449,12.8952,12.9007,75159.7525
2010-03-01 11:00:00,23.35,23.41,23.33,23.4,38036.31199918856,12.9062,12.9394,12.8952,12.9339,38036.312
2010-03-01 11:05:00,23.4,23.55,23.4,23.53,90881.42813672786,12.9339,13.0168,12.9339,13.0057,90881.4281
2010-03-01 11:10:00,23.53,23.56,23.5,23.5,58018.05456942895,13.0057,13.0223,12.9891,12.9891,58018.0546
2010-03-01 11:15:00,23.5,23.59,23.5,23.54,80535.55127294858,12.9891,13.0389,12.9891,13.0112,80535.5513
2010-03-01 11:20:00,23.55,23.59,23.55,23.56,44730.702911045744,13.0168,13.0389,13.0168,13.0223,44730.7029
2010-03-01 11:25:00,23.56,23.57,23.5,23.52,95445.78557663049,13.0223,13.0278,12.9891,13.0002,95445.7856
2010-03-01 11:30:00,23.53,23.58,23.5,23.56,53859.417790851,13.0057,13.0334,12.9891,13.0223,53859.4178
2010-03-01 11:35:00,23.56,23.61,23.56,23.61,47672.17770564966,13.0223,13.0499,13.0223,13.0499,47672.1777
2010-03-01 11:40:00,23.61,23.64,23.59,23.59,48585.04919363018,13.0499,13.0665,13.0389,13.0389,48585.0492
2010-03-01 11:45:00,23.6,23.63,23.51,23.52,123440.51120803328,13.0444,13.061,12.9947,13.0002,123440.5112
2010-03-01 11:50:00,23.52,23.54,23.49,23.51,36007.70869256517,13.0002,13.0112,12.9836,12.9947,36007.7087
2010-03-01 11:55:00,23.51,23.62,23.5,23.61,65321.02647327315,12.9947,13.0555,12.9891,13.0499,65321.0265
2010-03-01 12:00:00,23.62,23.68,23.61,23.65,82767.0149102343,13.0555,13.0886,13.0499,13.0721,82767.0149
2010-03-01 12:05:00,23.66,23.7,23.65,23.66,67958.21077188356,13.0776,13.0997,13.0721,13.0776,67958.2108
2010-03-01 12:10:00,23.66,23.67,23.59,23.59,50613.65250025358,13.0776,13.0831,13.0389,13.0389,50613.6525
2010-03-01 12:15:00,23.59,23.63,23.57,23.63,64915.30581194847,13.0389,13.061,13.0278,13.061,64915.3058
2010-03-01 12:20:00,23.63,23.67,23.61,23.66,19576.02190891571,13.061,13.0831,13.0499,13.0776,19576.0219
2010-03-01 12:25:00,23.66,23.68,23.65,23.65,24241.809514149507,13.0776,13.0886,13.0721,13.0721,24241.8095
2010-03-01 12:30:00,23.65,23.67,23.6,23.6,40369.20580180546,13.0721,13.0831,13.0444,13.0444,40369.2058
2010-03-01 12:35:00,23.62,23.63,23.6,23.61,21807.48554620144,13.0555,13.061,13.0444,13.0499,21807.4855
2010-03-01 12:40:00,23.61,23.67,23.61,23.67,27487.57480474693,13.0499,13.0831,13.0499,13.0831,27487.5748
2010-03-01 12:45:00,23.67,23.67,23.65,23.66,36210.56902322751,13.0831,13.0831,13.0721,13.0776,36210.569
2010-03-01 12:50:00,23.65,23.66,23.63,23.64,60858.0991987017,13.0721,13.0776,13.061,13.0665,60858.0992
2010-03-01 12:55:00,23.64,23.65,23.57,23.59,37833.45166852622,13.0665,13.0721,13.0278,13.0389,37833.4517
2010-03-01 13:00:00,23.59,23.61,23.55,23.59,47063.59671366264,13.0389,13.0499,13.0168,13.0389,47063.5967
2010-03-01 13:05:00,23.59,23.61,23.57,23.61,24444.669844811848,13.0389,13.0499,13.0278,13.0499,24444.6698
2010-03-01 13:10:00,23.6,23.64,23.6,23.64,48483.61902829901,13.0444,13.0665,13.0444,13.0665,48483.619
2010-03-01 13:15:00,23.64,23.66,23.64,23.65,18866.010751597525,13.0665,13.0776,13.0665,13.0721,18866.0108
2010-03-01 13:20:00,23.65,23.68,23.59,23.59,96561.51739527336,13.0721,13.0886,13.0389,13.0389,96561.5174
2010-03-01 13:25:00,23.6,23.66,23.58,23.65,51830.81448422761,13.0444,13.0776,13.0334,13.0721,51830.8145
2010-03-01 13:30:00,23.65,23.67,23.64,23.65,20184.60290090273,13.0721,13.0831,13.0665,13.0721,20184.6029
2010-03-01 13:35:00,23.66,23.67,23.64,23.66,34080.53555127295,13.0776,13.0831,13.0665,13.0776,34080.5356
2010-03-01 13:40:00,23.65,23.74,23.65,23.73,50106.501673597726,13.0721,13.1218,13.0721,13.1163,50106.5017
2010-03-01 13:45:00,23.73,23.79,23.73,23.77,63799.57399330561,13.1163,13.1494,13.1163,13.1384,63799.574
2010-03-01 13:50:00,23.77,23.8,23.7,23.7,46657.87605233797,13.1384,13.155,13.0997,13.0997,46657.8761
2010-03-01 13:55:00,23.71,23.81,23.69,23.79,83172.73557155898,13.1052,13.1605,13.0942,13.1494,83172.7356
2010-03-01 14:00:00,23.8,23.8,23.75,23.76,64915.30581194847,13.155,13.155,13.1273,13.1329,64915.3058
2010-03-01 14:05:00,23.76,23.77,23.73,23.74,32153.362409980728,13.1329,13.1384,13.1163,13.1218,32153.3624
2010-03-01 14:10:00,23.73,23.75,23.69,23.75,79318.38928897455,13.1163,13.1273,13.0942,13.1273,79318.3893
2010-03-01 14:15:00,23.75,23.75,23.7,23.71,89157.11532609798,13.1273,13.1273,13.0997,13.1052,89157.1153
2010-03-01 14:20:00,23.71,23.72,23.67,23.68,57206.61324677959,13.1052,13.1107,13.0831,13.0886,57206.6132
2010-03-01 14:25:00,23.68,23.7,23.67,23.69,36311.99918855868,13.0886,13.0997,13.0831,13.0942,36311.9992
2010-03-01 14:30:00,23.69,23.7,23.68,23.7,37732.02150319505,13.0942,13.0997,13.0886,13.0997,37732.0215
2010-03-01 14:35:00,23.7,23.75,23.69,23.71,66436.75829191602,13.0997,13.1273,13.0942,13.1052,66436.7583
2010-03-01 14:40:00,23.7,23.73,23.69,23.72,35500.55786590932,13.0997,13.1163,13.0942,13.1107,35500.5579
2010-03-01 14:45:00,23.71,23.72,23.66,23.66,58829.4958920783,13.1052,13.1107,13.0776,13.0776,58829.4959
2010-03-01 14:50:00,23.66,23.67,23.63,23.66,55685.16076681205,13.0776,13.0831,13.061,13.0776,55685.1608
2010-03-01 14:55:00,23.67,23.72,23.66,23.72,49497.92068161071,13.0831,13.1107,13.0776,13.1107,49497.9207
2010-03-01 15:00:00,23.72,23.74,23.69,23.69,99705.8525205396,13.1107,13.1218,13.0942,13.0942,99705.8525
2010-03-01 15:05:00,23.69,23.7,23.65,23.66,65828.177299929,13.0942,13.0997,13.0721,13.0776,65828.1773
2010-03-01 15:10:00,23.66,23.7,23.65,23.67,58829.4958920783,13.0776,13.0997,13.0721,13.0831,58829.4959
2010-03-01 15:15:00,23.67,23.77,23.67,23.74,86215.64053149406,13.0831,13.1384,13.0831,13.1218,86215.6405
2010-03-01 15:20:00,23.74,23.75,23.67,23.74,68363.93143320824,13.1218,13.1273,13.0831,13.1218,68363.9314
2010-03-01 15:25:00,23.75,23.78,23.74,23.76,73739.73019576022,13.1273,13.1439,13.1218,13.1329,73739.7302
2010-03-01 15:30:00,23.76,23.77,23.73,23.75,73739.73019576022,13.1329,13.1384,13.1163,13.1273,73739.7302
2010-03-01 15:35:00,23.75,23.81,23.74,23.8,115021.8074855462,13.1273,13.1605,13.1218,13.155,115021.8075
2010-03-01 15:40:00,23.8,23.81,23.75,23.81,101734.455827163,13.155,13.1605,13.1273,13.1605,101734.4558
2010-03-01 15:45:00,23.81,23.83,23.8,23.82,129120.60046657876,13.1605,13.1715,13.155,13.166,129120.6005
2010-03-01 15:50:00,23.82,23.87,23.79,23.86,201237.44801704027,13.166,13.1937,13.1494,13.1881,201237.448
2010-03-01 15:55:00,23.85,23.86,23.79,23.83,288061.66954052134,13.1826,13.1881,13.1494,13.1715,288061.6695
2010-03-02 09:30:00,24.04,24.24,24.02,24.13,128714.87980525408,13.2876,13.3982,13.2766,13.3374,128714.8798
2010-03-02 09:35:00,24.14,24.18,24.03,24.18,107718.835581702,13.3429,13.365,13.2821,13.365,107718.8356
2010-03-02 09:40:00,24.18,24.23,24.12,24.21,65016.73597727964,13.365,13.3926,13.3318,13.3816,65016.736
2010-03-02 09:45:00,24.21,24.24,24.16,24.18,78912.66862764987,13.3816,13.3982,13.3539,13.365,78912.6686
2010-03-02 09:50:00,24.18,24.23,24.17,24.22,92200.02028603306,13.365,13.3926,13.3595,13.3871,92200.0203
2010-03-02 09:55:00,24.21,24.3,24.19,24.23,141393.65047165027,13.3816,13.4313,13.3705,13.3926,141393.6505
2010-03-02 10:00:00,24.23,24.32,24.23,24.3,86824.22152348109,13.3926,13.4424,13.3926,13.4313,86824.2215
2010-03-02 10:05:00,24.3,24.3,24.2,24.23,62582.41200933157,13.4313,13.4313,13.3761,13.3926,62582.412
2010-03-02 10:10:00,24.23,24.25,24.16,24.18,142509.38229029314,13.3926,13.4037,13.3539,13.365,142509.3823
2010-03-02 10:15:00,24.17,24.23,24.14,24.19,73536.86986509788,13.3595,13.3926,13.3429,13.3705,73536.8699
2010-03-02 10:20:00,24.18,24.24,24.16,24.21,86519.93102748758,13.365,13.3982,13.3539,13.3816,86519.931
2010-03-02 10:25:00,24.2,24.23,24.17,24.22,60452.378537377015,13.3761,13.3926,13.3595,13.3871,60452.3785
2010-03-02 10:30:00,24.21,24.25,24.18,24.23,68668.22192920174,13.3816,13.4037,13.365,13.3926,68668.2219
2010-03-02 10:35:00,24.23,24.35,24.23,24.32,107820.26574703316,13.3926,13.459,13.3926,13.4424,107820.2657
2010-03-02 10:40:00,24.31,24.4,24.31,24.39,95952.93640328634,13.4369,13.4866,13.4369,13.4811,95952.9364
2010-03-02 10:45:00,24.4,24.45,24.39,24.44,126077.69550664368,13.4866,13.5142,13.4811,13.5087,126077.6955
2010-03-02 10:50:00,24.43,24.49,24.41,24.47,92808.60127802008,13.5032,13.5363,13.4921,13.5253,92808.6013
2010-03-02 10:55:00,24.47,24.55,24.45,24.52,143422.25377827365,13.5253,13.5695,13.5142,13.5529,143422.2538
2010-03-02 11:00:00,24.52,24.54,24.46,24.48,62582.41200933157,13.5529,13.564,13.5198,13.5308,62582.412
2010-03-02 11:05:00,24.48,24.51,24.46,24.5,102545.89714981236,13.5308,13.5474,13.5198,13.5419,102545.8971
2010-03-02 11:10:00,24.49,24.59,24.47,24.58,131757.78476518916,13.5363,13.5916,13.5253,13.5861,131757.7848
2010-03-02 11:15:00,24.58,24.63,24.49,24.52,96257.22689927983,13.5861,13.6137,13.5363,13.5529,96257.2269
2010-03-02 11:20:00,24.51,24.56,24.5,24.55,54975.14960949386,13.5474,13.575,13.5419,13.5695,54975.1496
2010-03-02 11:25:00,24.56,24.58,24.51,24.55,62480.98184400041,13.575,13.5861,13.5474,13.5695,62480.9818
2010-03-02 11:30:00,24.55,24.6,24.54,24.59,155695.30378334515,13.5695,13.5971,13.564,13.5916,155695.3038
2010-03-02 11:35:00,24.6,24.73,24.59,24.73,173141.29222030632,13.5971,13.669,13.5916,13.669,173141.2922
2010-03-02 11:40:00,24.72,24.79,24.69,24.77,116441.82980018258,13.6635,13.7022,13.6469,13.6911,116441.8298
2010-03-02 11:45:00,24.78,24.78,24.74,24.76,72522.56821178619,13.6966,13.6966,13.6745,13.6856,72522.5682
2010-03-02 11:50:00,24.76,24.78,24.75,24.77,83477.02606755249,13.6856,13.6966,13.6801,13.6911,83477.0261
2010-03-02 11:55:00,24.77,24.78,24.73,24.77,74044.02069175373,13.6911,13.6966,13.669,13.6911,74044.0207
2010-03-02 12:00:00,24.77,24.78,24.68,24.69,95547.21574196166,13.6911,13.6966,13.6414,13.6469,95547.2157
2010-03-02 12:05:00,24.69,24.7,24.66,24.69,77695.50664367584,13.6469,13.6524,13.6303,13.6469,77695.5066
2010-03-02 12:10:00,24.69,24.7,24.54,24.55,90779.99797139667,13.6469,13.6524,13.564,13.5695,90779.998
2010-03-02 12:15:00,24.54,24.55,24.49,24.53,76376.91449437062,13.564,13.5695,13.5363,13.5585,76376.9145
2010-03-02 12:20:00,24.53,24.54,24.5,24.52,43817.83142306522,13.5585,13.564,13.5419,13.5529,43817.8314
2010-03-02 12:25:00,24.53,24.54,24.5,24.53,53757.98762551983,13.5585,13.564,13.5419,13.5585,53757.9876
2010-03-02 12:30:00,24.53,24.53,24.45,24.45,54265.13845217568,13.5585,13.5585,13.5142,13.5142,54265.1385
2010-03-02 12:35:00,24.45,24.47,24.43,24.45,57510.9037427731,13.5142,13.5253,13.5032,13.5142,57510.9037
2010-03-02 12:40:00,24.46,24.46,24.39,24.41,64915.30581194847,13.5198,13.5198,13.4811,13.4921,64915.3058
2010-03-02 12:45:00,24.4,24.41,24.38,24.39,86925.65168881226,13.4866,13.4921,13.4755,13.4811,86925.6517
2010-03-02 12:50:00,24.38,24.4,24.35,24.38,101633.02566183182,13.4755,13.4866,13.459,13.4755,101633.0257
2010-03-02 12:55:00,24.39,24.4,24.38,24.38,36514.85951922102,13.4811,13.4866,13.4755,13.4755,36514.8595
2010-03-02 13:00:00,24.39,24.41,23.18,24.39,346688.3051019373,13.4811,13.4921,12.8123,13.4811,346688.3051
2010-03-02 13:05:00,24.39,24.41,24.38,24.41,33269.094228623595,13.4811,13.4921,13.4755,13.4921,33269.0942
2010-03-02 13:10:00,24.41,24.47,24.39,24.46,69479.6632518511,13.4921,13.5253,13.4811,13.5198,69479.6633
2010-03-02 13:15:00,24.46,24.53,24.45,24.53,60959.52936403286,13.5198,13.5585,13.5142,13.5585,60959.5294
2010-03-02 13:20:00,24.52,24.53,24.46,24.51,42296.37894309768,13.5529,13.5585,13.5198,13.5474,42296.3789
2010-03-02 13:25:00,24.51,24.53,24.5,24.52,33573.3847246171,13.5474,13.5585,13.5419,13.5529,33573.3847
2010-03-02 13:30:00,24.52,24.59,24.51,24.55,105690.2322750786,13.5529,13.5916,13.5474,13.5695,105690.2323
2010-03-02 13:35:00,24.55,24.62,24.52,24.58,88548.53433411097,13.5695,13.6082,13.5529,13.5861,88548.5343
2010-03-02 13:40:00,24.58,24.62,24.56,24.6,77898.36697433816,13.5861,13.6082,13.575,13.5971,77898.367
2010-03-02 13:45:00,24.6,24.66,24.59,24.64,87635.66284613044,13.5971,13.6303,13.5916,13.6193,87635.6628
2010-03-02 13:50:00,24.64,24.67,24.59,24.67,53555.12729485749,13.6193,13.6358,13.5916,13.6358,53555.1273
2010-03-02 13:55:00,24.67,24.8,24.66,24.78,143523.68394360482,13.6358,13.7077,13.6303,13.6966,143523.6839
2010-03-02 14:00:00,24.78,24.81,24.76,24.8,96764.37772593569,13.6966,13.7132,13.6856,13.7077,96764.3777
2010-03-02 14:05:00,24.8,24.8,24.73,24.73,71711.12688913682,13.7077,13.7077,13.669,13.669,71711.1269
2010-03-02 14:10:00,24.73,24.74,24.71,24.72,73638.30003042905,13.669,13.6745,13.6579,13.6635,73638.3
2010-03-02 14:15:00,24.71,24.73,24.7,24.73,104980.22111776042,13.6579,13.669,13.6524,13.669,104980.2211
2010-03-02 14:20:00,24.73,24.75,24.7,24.71,47773.60787098083,13.669,13.6801,13.6524,13.6579,47773.6079
2010-03-02 14:25:00,24.71,24.71,24.67,24.67,60452.378537377015,13.6579,13.6579,13.6358,13.6358,60452.3785
2010-03-02 14:30:00,24.67,24.67,24.56,24.6,129222.03063190992,13.6358,13.6358,13.575,13.5971,129222.0306
2010-03-02 14:35:00,24.6,24.62,24.57,24.61,70189.67440916928,13.5971,13.6082,13.5806,13.6027,70189.6744
2010-03-02 14:40:00,24.61,24.63,24.53,24.55,62379.55167866924,13.6027,13.6137,13.5585,13.5695,62379.5517
2010-03-02 14:45:00,24.54,24.57,24.51,24.55,55279.440105487374,13.564,13.5806,13.5474,13.5695,55279.4401
2010-03-02 14:50:00,24.55,24.56,24.5,24.53,73536.86986509788,13.5695,13.575,13.5419,13.5585,73536.8699
2010-03-02 14:55:00,24.53,24.54,24.52,24.52,80636.98143827975,13.5585,13.564,13.5529,13.5529,80636.9814
2010-03-02 15:00:00,24.53,24.57,24.52,24.54,78912.66862764987,13.5585,13.5806,13.5529,13.564,78912.6686
2010-03-02 15:05:00,24.54,24.64,24.54,24.64,105183.08144842276,13.564,13.6193,13.564,13.6193,105183.0814
2010-03-02 15:10:00,24.64,24.69,24.61,24.67,90475.70747540318,13.6193,13.6469,13.6027,13.6358,90475.7075
2010-03-02 15:15:00,24.68,24.7,24.64,24.64,85809.91987016938,13.6414,13.6524,13.6193,13.6193,85809.9199
2010-03-02 15:20:00,24.64,24.68,24.61,24.68,80231.26077695507,13.6193,13.6414,13.6027,13.6414,80231.2608
2010-03-02 15:25:00,24.67,24.7,24.58,24.58,110051.7293843189,13.6358,13.6524,13.5861,13.5861,110051.7294
2010-03-02 15:30:00,24.58,24.64,24.55,24.63,157013.89593265037,13.5861,13.6193,13.5695,13.6137,157013.8959
2010-03-02 15:35:00,24.63,24.63,24.58,24.59,165128.30915914394,13.6137,13.6137,13.5861,13.5916,165128.3092
2010-03-02 15:40:00,24.6,24.64,24.57,24.59,190587.28065726743,13.5971,13.6193,13.5806,13.5916,190587.2807
2010-03-02 15:45:00,24.59,24.68,24.58,24.62,279237.2451567096,13.5916,13.6414,13.5861,13.6082,279237.2452
2010-03-02 15:50:00,24.62,24.65,24.61,24.64,221016.3302566184,13.6082,13.6248,13.6027,13.6193,221016.3303
2010-03-02 15:55:00,24.64,24.68,24.63,24.67,423268.0799269703,13.6193,13.6414,13.6137,13.6358,423268.0799
2010-03-03 09:30:00,24.69,24.85,24.58,24.61,66436.75829191602,13.6469,13.7353,13.5861,13.6027,66436.7583
2010-03-03 09:35:00,24.62,24.73,24.56,24.71,50410.79216959124,13.6082,13.669,13.575,13.6579,50410.7922
2010-03-03 09:40:00,24.7,24.74,24.64,24.74,40369.20580180546,13.6524,13.6745,13.6193,13.6745,40369.2058
2010-03-03 09:45:00,24.73,24.81,24.66,24.77,59640.93721472766,13.669,13.7132,13.6303,13.6911,59640.9372
2010-03-03 09:50:00,24.77,24.82,24.76,24.78,75058.32234506542,13.6911,13.7187,13.6856,13.6966,75058.3223
2010-03-03 09:55:00,24.77,24.8,24.74,24.8,68668.22192920174,13.6911,13.7077,13.6745,13.7077,68668.2219
2010-03-03 10:00:00,24.81,24.87,24.77,24.77,111877.47236027996,13.7132,13.7464,13.6911,13.6911,111877.4724
2010-03-03 10:05:00,24.77,24.8,24.72,24.76,73841.16036109139,13.6911,13.7077,13.6635,13.6856,73841.1604
2010-03-03 10:10:00,24.76,24.78,24.7,24.72,56598.032254792575,13.6856,13.6966,13.6524,13.6635,56598.0323
2010-03-03 10:15:00,24.71,24.85,24.7,24.84,46353.58555634446,13.6579,13.7353,13.6524,13.7298,46353.5856
2010-03-03 10:20:00,24.83,24.89,24.83,24.89,58423.77523075363,13.7243,13.7574,13.7243,13.7574,58423.7752
2010-03-03 10:25:00,24.89,25.02,24.88,25.01,179835.6831321635,13.7574,13.8293,13.7519,13.8238,179835.6831
2010-03-03 10:30:00,25.01,25.08,24.97,25.07,175271.32569226087,13.8238,13.8625,13.8017,13.8569,175271.3257
2010-03-03 10:35:00,25.07,25.14,25.05,25.07,136119.28187442946,13.8569,13.8956,13.8459,13.8569,136119.2819
2010-03-03 10:40:00,25.08,25.1,24.99,25.09,84795.61821685769,13.8625,13.8735,13.8127,13.868,84795.6182
2010-03-03 10:45:00,25.08,25.09,25.02,25.03,71609.69672380565,13.8625,13.868,13.8293,13.8348,71609.6967
2010-03-03 10:50:00,25.03,25.03,24.99,25.02,74246.88102241607,13.8348,13.8348,13.8127,13.8293,74246.881
2010-03-03 10:55:00,25.01,25.06,25.0,25.05,82057.00375291612,13.8238,13.8514,13.8182,13.8459,82057.0038
2010-03-03 11:00:00,25.06,25.13,25.06,25.12,106805.96409372149,13.8514,13.8901,13.8514,13.8846,106805.9641
2010-03-03 11:05:00,25.13,25.13,25.11,25.13,168171.21411907903,13.8901,13.8901,13.879,13.8901,168171.2141
2010-03-03 11:10:00,25.12,25.12,25.08,25.1,88244.24383811746,13.8846,13.8846,13.8625,13.8735,88244.2438
2010-03-03 11:15:00,25.1,25.13,25.07,25.08,58525.2053960848,13.8735,13.8901,13.8569,13.8625,58525.2054
2010-03-03 11:20:00,25.09,25.13,25.08,25.12,146363.72857287756,13.868,13.8901,13.8625,13.8846,146363.7286
2010-03-03 11:25:00,25.13,25.17,25.11,25.16,139973.62815701388,13.8901,13.9122,13.879,13.9067,139973.6282
2010-03-03 11:30:00,25.17,25.23,25.16,25.21,107617.40541637084,13.9122,13.9454,13.9067,13.9343,107617.4054
2010-03-03 11:35:00,25.21,25.23,25.12,25.17,134496.39922913074,13.9343,13.9454,13.8846,13.9122,134496.3992
2010-03-03 11:40:00,25.17,25.21,25.15,25.19,57308.04341211076,13.9122,13.9343,13.9011,13.9233,57308.0434
2010-03-03 11:45:00,25.18,25.2,25.15,25.2,52946.54630287048,13.9177,13.9288,13.9011,13.9288,52946.5463
2010-03-03 11:50:00,25.19,25.24,25.19,25.23,28806.166954052136,13.9233,13.9509,13.9233,13.9454,28806.167
2010-03-03 11:55:00,25.24,25.24,25.12,25.12,68972.51242519525,13.9509,13.9509,13.8846,13.8846,68972.5124
2010-03-03 12:00:00,25.12,25.13,25.07,25.1,77289.78598235115,13.8846,13.8901,13.8569,13.8735,77289.786
2010-03-03 12:05:00,25.09,25.12,25.01,25.02,50005.07150826656,13.868,13.8846,13.8238,13.8293,50005.0715
2010-03-03 12:10:00,25.02,25.02,24.95,24.95,88142.81367278629,13.8293,13.8293,13.7906,13.7906,88142.8137
2010-03-03 12:15:00,24.96,24.96,24.92,24.94,42093.518612435335,13.7961,13.7961,13.774,13.7851,42093.5186
2010-03-03 12:20:00,24.93,25.06,24.93,25.05,26473.27315143524,13.7795,13.8514,13.7795,13.8459,26473.2732
2010-03-03 12:25:00,25.05,25.06,25.01,25.04,38949.18348716908,13.8459,13.8514,13.8238,13.8403,38949.1835
2010-03-03 12:30:00,25.03,25.04,24.96,24.96,28299.016127396288,13.8348,13.8403,13.7961,13.7961,28299.0161
2010-03-03 12:35:00,24.96,24.97,24.94,24.97,49497.92068161071,13.7961,13.8017,13.7851,13.8017,49497.9207
2010-03-03 12:40:00,24.97,24.98,24.95,24.95,20083.17273557156,13.8017,13.8072,13.7906,13.7906,20083.1727
2010-03-03 12:45:00,24.95,24.99,24.94,24.96,38847.75332183792,13.7906,13.8127,13.7851,13.7961,38847.7533
2010-03-03 12:50:00,24.96,24.97,24.88,24.89,35703.41819657166,13.7961,13.8017,13.7519,13.7574,35703.4182
2010-03-03 12:55:00,24.9,24.9,24.87,24.87,36311.99918855868,13.763,13.763,13.7464,13.7464,36311.9992
2010-03-03 13:00:00,24.87,24.9,24.87,24.88,39354.90414849376,13.7464,13.763,13.7464,13.7519,39354.9041
2010-03-03 13:05:00,24.89,24.91,24.86,24.9,43310.68059640937,13.7574,13.7685,13.7409,13.763,43310.6806
2010-03-03 13:10:00,24.9,24.95,24.89,24.91,76478.34465970179,13.763,13.7906,13.7574,13.7685,76478.3447
2010-03-03 13:15:00,24.91,24.99,24.9,24.98,37833.45166852622,13.7685,13.8127,13.763,13.8072,37833.4517
2010-03-03 13:20:00,24.98,25.01,24.97,25.0,42803.52976975353,13.8072,13.8238,13.8017,13.8182,42803.5298
2010-03-03 13:25:00,25.0,25.02,24.97,24.97,64915.30581194847,13.8182,13.8293,13.8017,13.8017,64915.3058
2010-03-03 13:30:00,24.97,24.99,24.96,24.97,27690.435135409272,13.8017,13.8127,13.7961,13.8017,27690.4351
2010-03-03 13:35:00,24.97,24.99,24.96,24.98,36413.42935388985,13.8017,13.8127,13.7961,13.8072,36413.4294
2010-03-03 13:40:00,24.97,25.01,24.96,24.96,44223.5520843899,13.8017,13.8238,13.7961,13.7961,44223.5521
2010-03-03 13:45:00,24.97,24.99,24.96,24.99,36514.85951922102,13.8017,13.8127,13.7961,13.8127,36514.8595
2010-03-03 13:50:00,24.98,25.05,24.97,25.03,53453.69712952632,13.8072,13.8459,13.8017,13.8348,53453.6971
2010-03-03 13:55:00,25.03,25.07,25.01,25.04,33979.10538594178,13.8348,13.8569,13.8238,13.8403,33979.1054
2010-03-03 14:00:00,25.04,25.07,25.0,25.02,71203.97606248099,13.8403,13.8569,13.8182,13.8293,71203.9761
2010-03-03 14:05:00,25.03,25.03,24.94,24.94,61060.95952936403,13.8348,13.8348,13.7851,13.7851,61060.9595
2010-03-03 14:10:00,24.94,24.96,24.93,24.94,35094.83720458464,13.7851,13.7961,13.7795,13.7851,35094.8372
2010-03-03 14:15:00,24.93,24.94,24.9,24.92,38442.03266051324,13.7795,13.7851,13.763,13.774,38442.0327
2010-03-03 14:20:00,24.91,24.92,24.83,24.89,55380.87027081855,13.7685,13.774,13.7243,13.7574,55380.8703
2010-03-03 14:25:00,24.88,24.89,24.83,24.86,41687.79795111066,13.7519,13.7574,13.7243,13.7409,41687.798
2010-03-03 14:30:00,24.86,24.86,24.82,24.86,87128.5120194746,13.7409,13.7409,13.7187,13.7409,87128.512
2010-03-03 14:35:00,24.86,24.95,24.85,24.89,59742.36738005883,13.7409,13.7906,13.7353,13.7574,59742.3674
2010-03-03 14:40:00,24.89,24.89,24.82,24.82,42296.37894309768,13.7574,13.7574,13.7187,13.7187,42296.3789
2010-03-03 14:45:00,24.82,24.82,24.74,24.77,72116.8475504615,13.7187,13.7187,13.6745,13.6911,72116.8476
2010-03-03 14:50:00,24.77,24.87,24.76,24.87,30429.04959935085,13.6911,13.7464,13.6856,13.7464,30429.0496
2010-03-03 14:55:00,24.86,24.89,24.81,24.83,52135.10498022112,13.7409,13.7574,13.7132,13.7243,52135.105
2010-03-03 15:00:00,24.82,24.84,24.81,24.84,66639.61862257836,13.7187,13.7298,13.7132,13.7298,66639.6186
2010-03-03 15:05:00,24.83,24.89,24.82,24.89,103154.47814179937,13.7243,13.7574,13.7187,13.7574,103154.4781
2010-03-03 15:10:00,24.89,24.91,24.84,24.85,205294.65463028703,13.7574,13.7685,13.7298,13.7353,205294.6546
2010-03-03 15:15:00,24.85,24.86,24.85,24.86,18866.010751597525,13.7353,13.7409,13.7353,13.7409,18866.0108
2010-03-03 15:20:00,24.86,24.86,24.83,24.86,60959.52936403286,13.7409,13.7409,13.7243,13.7409,60959.5294
2010-03-03 15:25:00,24.86,24.87,24.83,24.86,87331.37235013692,13.7409,13.7464,13.7243,13.7409,87331.3724
2010-03-03 15:30:00,24.86,24.91,24.83,24.9,56395.17192413024,13.7409,13.7685,13.7243,13.763,56395.1719
2010-03-03 15:35:00,24.9,24.94,24.88,24.9,73536.86986509788,13.763,13.7851,13.7519,13.763,73536.8699
2010-03-03 15:40:00,24.9,24.91,24.88,24.88,70291.10457450045,13.763,13.7685,13.7519,13.7519,70291.1046
2010-03-03 15:45:00,24.88,24.91,24.88,24.91,96561.51739527336,13.7519,13.7685,13.7519,13.7685,96561.5174
2010-03-03 15:50:00,24.9,24.91,24.85,24.86,109544.57855766304,13.763,13.7685,13.7353,13.7409,109544.5786
2010-03-03 15:55:00,24.85,24.87,24.83,24.85,148899.48270615682,13.7353,13.7464,13.7243,13.7353,148899.4827
2010-03-04 09:30:00,24.97,25.02,24.8,25.01,57713.76407343544,13.8017,13.8293,13.7077,13.8238,57713.7641
2010-03-04 09:35:00,25.0,25.1,24.92,25.03,118267.57277614364,13.8182,13.8735,13.774,13.8348,118267.5728
2010-03-04 09:40:00,25.04,25.14,24.97,24.97,76579.77482503296,13.8403,13.8956,13.8017,13.8017,76579.7748
2010-03-04 09:45:00,24.99,25.0,24.88,24.9,38543.462825844406,13.8127,13.8182,13.7519,13.763,38543.4628
2010-03-04 09:50:00,24.89,25.01,24.86,24.98,39152.04381783142,13.7574,13.8238,13.7409,13.8072,39152.0438
2010-03-04 09:55:00,24.98,25.08,24.98,25.07,54569.42894816919,13.8072,13.8625,13.8072,13.8569,54569.4289
2010-03-04 10:00:00,25.07,25.08,25.0,25.01,68769.65209453291,13.8569,13.8625,13.8182,13.8238,68769.6521
2010-03-04 10:05:00,25.01,25.04,24.91,24.91,94228.62359265646,13.8238,13.8403,13.7685,13.7685,94228.6236
2010-03-04 10:10:00,24.92,24.97,24.91,24.94,46759.30621766914,13.774,13.8017,13.7685,13.7851,46759.3062
2010-03-04 10:15:00,24.94,24.95,24.77,24.81,121006.1872400852,13.7851,13.7906,13.6911,13.7132,121006.1872
2010-03-04 10:20:00,24.81,24.82,24.77,24.81,126686.27649863069,13.7132,13.7187,13.6911,13.7132,126686.2765
2010-03-04 10:25:00,24.8,24.83,24.76,24.82,121209.04757074754,13.7077,13.7243,13.6856,13.7187,121209.0476
2010-03-04 10:30:00,24.83,24.83,24.56,24.56,115528.95831220206,13.7243,13.7243,13.575,13.575,115528.9583
2010-03-04 10:35:00,24.57,24.65,24.57,24.59,34891.97687392231,13.5806,13.6248,13.5806,13.5916,34891.9769
2010-03-04 10:40:00,24.6,24.6,24.51,24.56,46657.87605233797,13.5971,13.5971,13.5474,13.575,46657.8761
2010-03-04 10:45:00,24.57,24.6,24.54,24.6,96764.37772593569,13.5806,13.5971,13.564,13.5971,96764.3777
2010-03-04 10:50:00,24.6,24.63,24.5,24.5,79825.54011563039,13.5971,13.6137,13.5419,13.5419,79825.5401
2010-03-04 10:55:00,24.51,24.54,24.5,24.5,42093.518612435335,13.5474,13.564,13.5419,13.5419,42093.5186
2010-03-04 11:00:00,24.5,24.55,24.5,24.55,46455.01572167563,13.5419,13.5695,13.5419,13.5695,46455.0157
2010-03-04 11:05:00,24.54,24.61,24.53,24.61,47165.02687899381,13.564,13.6027,13.5585,13.6027,47165.0269
2010-03-04 11:10:00,24.61,24.65,24.6,24.62,32863.37356729891,13.6027,13.6248,13.5971,13.6082,32863.3736
2010-03-04 11:15:00,24.63,24.66,24.61,24.61,40470.63596713663,13.6137,13.6303,13.6027,13.6027,40470.636
2010-03-04 11:20:00,24.61,24.61,24.53,24.54,49092.20002028604,13.6027,13.6027,13.5585,13.564,49092.2
2010-03-04 11:25:00,24.55,24.59,24.52,24.55,37732.02150319505,13.5695,13.5916,13.5529,13.5695,37732.0215
2010-03-04 11:30:00,24.55,24.58,24.54,24.55,26067.55249011056,13.5695,13.5861,13.564,13.5695,26067.5525
2010-03-04 11:35:00,24.54,24.56,24.51,24.52,48990.76985495487,13.564,13.575,13.5474,13.5529,48990.7699
2010-03-04 11:40:00,24.51,24.51,24.47,24.47,36109.13885789634,13.5474,13.5474,13.5253,13.5253,36109.1389
2010-03-04 11:45:00,24.47,24.47,24.38,24.38,99401.5620245461,13.5253,13.5253,13.4755,13.4755,99401.562
2010-03-04 11:50:00,24.38,24.39,24.34,24.39,67552.49011055888,13.4755,13.4811,13.4534,13.4811,67552.4901
2010-03-04 11:55:00,24.39,24.44,24.39,24.43,87128.5120194746,13.4811,13.5087,13.4811,13.5032,87128.512
2010-03-04 12:00:00,24.43,24.44,24.32,24.33,86925.65168881226,13.5032,13.5087,13.4424,13.4479,86925.6517
2010-03-04 12:05:00,24.33,24.35,24.23,24.26,114210.36616289684,13.4479,13.459,13.3926,13.4092,114210.3662
2010-03-04 12:10:00,24.26,24.29,24.25,24.28,67248.19961456537,13.4092,13.4258,13.4037,13.4203,67248.1996
2010-03-04 12:15:00,24.28,24.31,24.25,24.3,67349.62977989654,13.4203,13.4369,13.4037,13.4313,67349.6298
2010-03-04 12:20:00,24.31,24.38,24.29,24.36,68465.3615985394,13.4369,13.4755,13.4258,13.4645,68465.3616
2010-03-04 12:25:00,24.36,24.37,24.32,24.33,36616.28968455218,13.4645,13.47,13.4424,13.4479,36616.2897
2010-03-04 12:30:00,24.34,24.4,24.32,24.33,31037.630591337864,13.4534,13.4866,13.4424,13.4479,31037.6306
2010-03-04 12:35:00,24.34,24.37,24.33,24.35,30429.04959935085,13.4534,13.47,13.4479,13.459,30429.0496
2010-03-04 12:40:00,24.35,24.41,24.32,24.41,43614.97109240288,13.459,13.4921,13.4424,13.4921,43614.9711
2010-03-04 12:45:00,24.41,24.48,24.4,24.48,27081.854143422253,13.4921,13.5308,13.4866,13.5308,27081.8541
2010-03-04 12:50:00,24.48,24.52,24.46,24.49,18967.440916928696,13.5308,13.5529,13.5198,13.5363,18967.4409
2010-03-04 12:55:00,24.49,24.53,24.48,24.53,14301.653311694898,13.5363,13.5585,13.5308,13.5585,14301.6533
2010-03-04 13:00:00,24.52,24.54,24.51,24.52,18358.85992494168,13.5529,13.564,13.5474,13.5529,18358.8599
2010-03-04 13:05:00,24.52,24.55,24.49,24.54,28603.306623389795,13.5529,13.5695,13.5363,13.564,28603.3066
2010-03-04 13:10:00,24.53,24.54,24.51,24.52,11968.759509078,13.5585,13.564,13.5474,13.5529,11968.7595
2010-03-04 13:15:00,24.53,24.64,24.53,24.58,60858.0991987017,13.5585,13.6193,13.5585,13.5861,60858.0992
2010-03-04 13:20:00,24.57,24.58,24.52,24.57,36717.71984988335,13.5806,13.5861,13.5529,13.5806,36717.7198
2010-03-04 13:25:00,24.57,24.6,24.57,24.6,26473.27315143524,13.5806,13.5971,13.5806,13.5971,26473.2732
2010-03-04 13:30:00,24.59,24.6,24.53,24.56,32761.943401967743,13.5916,13.5971,13.5585,13.575,32761.9434
2010-03-04 13:35:00,24.56,24.57,24.54,24.54,21807.48554620144,13.575,13.5806,13.564,13.564,21807.4855
2010-03-04 13:40:00,24.54,24.56,24.53,24.54,25966.12232477939,13.564,13.575,13.5585,13.564,25966.1223
2010-03-04 13:45:00,24.54,24.58,24.53,24.54,45034.993407039256,13.564,13.5861,13.5585,13.564,45034.9934
2010-03-04 13:50:00,24.53,24.56,24.5,24.52,41586.36778577949,13.5585,13.575,13.5419,13.5529,41586.3678
2010-03-04 13:55:00,24.52,24.54,24.48,24.51,48787.909524292525,13.5529,13.564,13.5308,13.5474,48787.9095
2010-03-04 14:00:00,24.51,24.52,24.46,24.46,29414.74794603915,13.5474,13.5529,13.5198,13.5198,29414.7479
2010-03-04 14:05:00,24.47,24.56,24.47,24.52,35196.26736991581,13.5253,13.575,13.5253,13.5529,35196.2674
2010-03-04 14:10:00,24.52,24.54,24.48,24.5,25966.12232477939,13.5529,13.564,13.5308,13.5419,25966.1223
2010-03-04 14:15:00,24.5,24.58,24.49,24.53,31544.781417993712,13.5419,13.5861,13.5363,13.5585,31544.7814
2010-03-04 14:20:00,24.54,24.57,24.54,24.56,30124.759103357337,13.564,13.5806,13.564,13.575,30124.7591
2010-03-04 14:25:00,24.56,24.58,24.54,24.57,23531.79835683132,13.575,13.5861,13.564,13.5806,23531.7984
2010-03-04 14:30:00,24.57,24.61,24.51,24.6,41484.93762044832,13.5806,13.6027,13.5474,13.5971,41484.9376
2010-03-04 14:35:00,24.6,24.6,24.54,24.57,34080.53555127295,13.5971,13.5971,13.564,13.5806,34080.5356
2010-03-04 14:40:00,24.56,24.59,24.55,24.56,28096.15579673395,13.575,13.5916,13.5695,13.575,28096.1558
2010-03-04 14:45:00,24.56,24.59,24.56,24.59,29617.60827670149,13.575,13.5916,13.575,13.5916,29617.6083
2010-03-04 14:50:00,24.58,24.64,24.56,24.62,38340.60249518207,13.5861,13.6193,13.575,13.6082,38340.6025
2010-03-04 14:55:00,24.62,24.62,24.58,24.58,17851.70909828583,13.6082,13.6082,13.5861,13.5861,17851.7091
2010-03-04 15:00:00,24.59,24.59,24.52,24.54,46759.30621766914,13.5916,13.5916,13.5529,13.564,46759.3062
2010-03-04 15:05:00,24.53,24.54,24.48,24.52,44020.69175372756,13.5585,13.564,13.5308,13.5529,44020.6918
2010-03-04 15:10:00,24.51,24.52,24.47,24.47,26371.842986104068,13.5474,13.5529,13.5253,13.5253,26371.843
2010-03-04 15:15:00,24.48,24.53,24.46,24.53,35601.98803124049,13.5308,13.5585,13.5198,13.5585,35601.988
2010-03-04 15:20:00,24.53,24.54,24.52,24.53,17851.70909828583,13.5585,13.564,13.5529,13.5585,17851.7091
2010-03-04 15:25:00,24.54,24.58,24.53,24.58,59640.93721472766,13.564,13.5861,13.5585,13.5861,59640.9372
2010-03-04 15:30:00,24.58,24.65,24.54,24.62,97575.81904858504,13.5861,13.6248,13.564,13.6082,97575.819
2010-03-04 15:35:00,24.62,24.63,24.58,24.62,61770.970686682216,13.6082,13.6137,13.5861,13.6082,61770.9707
2010-03-04 15:40:00,24.63,24.67,24.62,24.67,62988.132670656254,13.6137,13.6358,13.6082,13.6358,62988.1327
2010-03-04 15:45:00,24.66,24.72,24.65,24.65,122020.48889339688,13.6303,13.6635,13.6248,13.6248,122020.4889
2010-03-04 15:50:00,24.66,24.67,24.62,24.63,104270.20996044224,13.6303,13.6358,13.6082,13.6137,104270.21
2010-03-04 15:55:00,24.63,24.65,24.62,24.64,145349.42691956589,13.6137,13.6248,13.6082,13.6193,145349.4269
2010-03-05 09:30:00,24.83,24.88,24.72,24.82,56800.89258545492,13.7243,13.7519,13.6635,13.7187,56800.8926
2010-03-05 09:35:00,24.83,24.85,24.74,24.77,30226.189268688508,13.7243,13.7353,13.6745,13.6911,30226.1893
2010-03-05 09:40:00,24.78,24.8,24.72,24.8,52439.395476214624,13.6966,13.7077,13.6635,13.7077,52439.3955
2010-03-05 09:45:00,24.8,24.91,24.79,24.9,33979.10538594178,13.7077,13.7685,13.7022,13.763,33979.1054
2010-03-05 09:50:00,24.91,24.97,24.88,24.93,49802.21117760422,13.7685,13.8017,13.7519,13.7795,49802.2112
2010-03-05 09:55:00,24.92,24.94,24.86,24.91,51323.66365757176,13.774,13.7851,13.7409,13.7685,51323.6637
2010-03-05 10:00:00,24.91,24.91,24.79,24.79,69581.09341718227,13.7685,13.7685,13.7022,13.7022,69581.0934
2010-03-05 10:05:00,24.78,24.82,24.76,24.8,131656.354599858,13.6966,13.7187,13.6856,13.7077,131656.3546
2010-03-05 10:10:00,24.79,24.8,24.74,24.8,111674.6120296176,13.7022,13.7077,13.6745,13.7077,111674.612
2010-03-05 10:15:00,24.8,24.84,24.77,24.84,101937.31615782532,13.7077,13.7298,13.6911,13.7298,101937.3162
2010-03-05 10:20:00,24.84,24.94,24.82,24.94,135409.27071711127,13.7298,13.7851,13.7187,13.7851,135409.2707
2010-03-05 10:25:00,24.94,24.99,24.88,24.9,159143.92940460492,13.7851,13.8127,13.7519,13.763,159143.9294
2010-03-05 10:30:00,24.9,24.92,24.84,24.89,113703.215336241,13.763,13.774,13.7298,13.7574,113703.2153
2010-03-05 10:35:00,24.89,24.94,24.89,24.94,156709.60543665686,13.7574,13.7851,13.7574,13.7851,156709.6054
2010-03-05 10:40:00,24.94,25.02,24.93,24.96,84998.47854752003,13.7851,13.8293,13.7795,13.7961,84998.4785
2010-03-05 10:45:00,24.96,24.97,24.91,24.95,51526.5239882341,13.7961,13.8017,13.7685,13.7906,51526.524
2010-03-05 10:50:00,24.94,24.99,24.92,24.99,70493.9649051628,13.7851,13.8127,13.774,13.8127,70493.9649
2010-03-05 10:55:00,24.98,25.04,24.97,25.04,91692.86945937722,13.8072,13.8403,13.8017,13.8403,91692.8695
2010-03-05 11:00:00,25.04,25.06,24.98,24.98,83375.59590222132,13.8403,13.8514,13.8072,13.8072,83375.5959
2010-03-05 11:05:00,24.98,25.04,24.98,25.03,17141.697940967642,13.8072,13.8403,13.8072,13.8348,17141.6979
2010-03-05 11:10:00,25.04,25.06,25.01,25.04,135814.99137843595,13.8403,13.8514,13.8238,13.8403,135814.9914
2010-03-05 11:15:00,25.05,25.07,25.03,25.04,140683.63931433207,13.8459,13.8569,13.8348,13.8403,140683.6393
2010-03-05 11:20:00,25.04,25.09,25.03,25.04,110761.74054163707,13.8403,13.868,13.8348,13.8403,110761.7405
2010-03-05 11:25:00,25.04,25.08,25.04,25.08,28704.73678872097,13.8403,13.8625,13.8403,13.8625,28704.7368
2010-03-05 11:30:00,25.08,25.09,25.06,25.06,34587.6863779288,13.8625,13.868,13.8514,13.8514,34587.6864
2010-03-05 11:35:00,25.06,25.09,25.0,25.09,75768.33350238361,13.8514,13.868,13.8182,13.868,75768.3335
2010-03-05 11:40:00,25.09,25.11,25.08,25.1,39760.62480981844,13.868,13.879,13.8625,13.8735,39760.6248
2010-03-05 11:45:00,25.09,25.1,25.08,25.09,61060.95952936403,13.868,13.8735,13.8625,13.868,61060.9595
2010-03-05 11:50:00,25.09,25.09,25.07,25.07,62683.84217466274,13.868,13.868,13.8569,13.8569,62683.8422
2010-03-05 11:55:00,25.08,25.08,25.04,25.06,26270.412820772897,13.8625,13.8625,13.8403,13.8514,26270.4128
2010-03-05 12:00:00,25.06,25.07,25.04,25.07,26473.27315143524,13.8514,13.8569,13.8403,13.8569,26473.2732
2010-03-05 12:05:00,25.08,25.09,25.05,25.07,28806.166954052136,13.8625,13.868,13.8459,13.8569,28806.167
2010-03-05 12:10:00,25.07,25.09,25.04,25.06,28603.306623389795,13.8569,13.868,13.8403,13.8514,28603.3066
2010-03-05 12:15:00,25.06,25.08,25.05,25.05,24343.23967948068,13.8514,13.8625,13.8459,13.8459,24343.2397
2010-03-05 12:20:00,25.05,25.08,25.02,25.08,52743.685972208135,13.8459,13.8625,13.8293,13.8625,52743.686
2010-03-05 12:25:00,25.08,25.08,25.03,25.05,20387.463231565067,13.8625,13.8625,13.8348,13.8459,20387.4632
2010-03-05 12:30:00,25.05,25.08,25.04,25.04,32457.652905974235,13.8459,13.8625,13.8403,13.8403,32457.6529
2010-03-05 12:35:00,25.04,25.08,25.03,25.08,23227.507860837813,13.8403,13.8625,13.8348,13.8625,23227.5079
2010-03-05 12:40:00,25.07,25.09,25.04,25.06,59438.07688406532,13.8569,13.868,13.8403,13.8514,59438.0769
2010-03-05 12:45:00,25.06,25.09,25.05,25.07,33167.664063292425,13.8514,13.868,13.8459,13.8569,33167.6641
2010-03-05 12:50:00,25.07,25.09,25.07,25.09,8012.983061162389,13.8569,13.868,13.8569,13.868,8012.9831
2010-03-05 12:55:00,25.09,25.16,25.08,25.15,126787.70666396186,13.868,13.9067,13.8625,13.9011,126787.7067
2010-03-05 13:00:00,25.15,25.15,25.09,25.11,90881.42813672786,13.9011,13.9011,13.868,13.879,90881.4281
2010-03-05 13:05:00,25.12,25.12,25.1,25.11,25763.26199411705,13.8846,13.8846,13.8735,13.879,25763.262
2010-03-05 13:10:00,25.11,25.12,25.08,25.1,59640.93721472766,13.879,13.8846,13.8625,13.8735,59640.9372
2010-03-05 13:15:00,25.11,25.11,25.05,25.07,52642.255806876965,13.879,13.879,13.8459,13.8569,52642.2558
2010-03-05 13:20:00,25.07,25.1,25.07,25.1,31341.92108733137,13.8569,13.8735,13.8569,13.8735,31341.9211
2010-03-05 13:25:00,25.1,25.1,25.07,25.1,17648.84876762349,13.8735,13.8735,13.8569,13.8735,17648.8488
2010-03-05 13:30:00,25.1,25.1,25.03,25.04,69479.6632518511,13.8735,13.8735,13.8348,13.8403,69479.6633
2010-03-05 13:35:00,25.04,25.04,24.97,24.98,26270.412820772897,13.8403,13.8403,13.8017,13.8072,26270.4128
2010-03-05 13:40:00,24.98,24.99,24.96,24.98,45643.57439902627,13.8072,13.8127,13.7961,13.8072,45643.5744
2010-03-05 13:45:00,24.97,24.99,24.91,24.99,121513.33806674104,13.8017,13.8127,13.7685,13.8127,121513.3381
2010-03-05 13:50:00,24.99,25.01,24.96,24.96,39862.05497514961,13.8127,13.8238,13.7961,13.7961,39862.055
2010-03-05 13:55:00,24.96,25.01,24.95,25.0,16431.686783649457,13.7961,13.8238,13.7906,13.8182,16431.6868
2010-03-05 14:00:00,25.01,25.01,24.97,25.0,28806.166954052136,13.8238,13.8238,13.8017,13.8182,28806.167
2010-03-05 14:05:00,25.01,25.05,24.98,25.02,40267.77563647429,13.8238,13.8459,13.8072,13.8293,40267.7756
2010-03-05 14:10:00,25.02,25.02,24.94,24.96,77188.35581701998,13.8293,13.8293,13.7851,13.7961,77188.3558
2010-03-05 14:15:00,24.97,24.97,24.91,24.92,56192.3115934679,13.8017,13.8017,13.7685,13.774,56192.3116
2010-03-05 14:20:00,24.92,24.97,24.92,24.97,15924.53595699361,13.774,13.8017,13.774,13.8017,15924.536
2010-03-05 14:25:00,24.96,24.98,24.86,24.91,155796.73394867632,13.7961,13.8072,13.7409,13.7685,155796.7339
2010-03-05 14:30:00,24.91,24.97,24.91,24.97,65726.74713459783,13.7685,13.8017,13.7685,13.8017,65726.7471
2010-03-05 14:35:00,24.97,25.02,24.96,24.98,147175.16989552692,13.8017,13.8293,13.7961,13.8072,147175.1699
2010-03-05 14:40:00,24.99,25.03,24.96,24.99,79825.54011563039,13.8127,13.8348,13.7961,13.8127,79825.5401
2010-03-05 14:45:00,24.99,25.07,24.99,25.03,77695.50664367584,13.8127,13.8569,13.8127,13.8348,77695.5066
2010-03-05 14:50:00,25.02,25.05,25.01,25.02,65321.02647327315,13.8293,13.8459,13.8238,13.8293,65321.0265
2010-03-05 14:55:00,25.03,25.03,24.96,25.01,77999.79713966933,13.8348,13.8348,13.7961,13.8238,77999.7971
2010-03-05 15:00:00,25.02,25.05,25.02,25.03,130337.7624505528,13.8293,13.8459,13.8293,13.8348,130337.7625
2010-03-05 15:05:00,25.03,25.07,25.02,25.05,77594.07647834466,13.8348,13.8569,13.8293,13.8459,77594.0765
2010-03-05 15:10:00,25.05,25.06,25.0,25.01,143827.97443959833,13.8459,13.8514,13.8182,13.8238,143827.9744
2010-03-05 15:15:00,25.01,25.02,24.97,25.01,143726.54427426716,13.8238,13.8293,13.8017,13.8238,143726.5443
2010-03-05 15:20:00,25.01,25.01,24.98,25.01,54569.42894816919,13.8238,13.8238,13.8072,13.8238,54569.4289
2010-03-05 15:25:00,25.01,25.01,24.95,24.98,74348.31118774724,13.8238,13.8238,13.7906,13.8072,74348.3112
2010-03-05 15:30:00,24.98,24.99,24.97,24.99,127599.14798661122,13.8072,13.8127,13.8017,13.8127,127599.148
2010-03-05 15:35:00,24.98,24.99,24.97,24.97,110457.45004564358,13.8072,13.8127,13.8017,13.8017,110457.45
2010-03-05 15:40:00,24.97,24.99,24.95,24.99,127091.99715995535,13.8017,13.8127,13.7906,13.8127,127091.9972
2010-03-05 15:45:00,24.97,24.99,24.97,24.99,86519.93102748758,13.8017,13.8127,13.8017,13.8127,86519.931
2010-03-05 15:50:00,24.99,24.99,24.98,24.99,199918.85586773505,13.8127,13.8127,13.8072,13.8127,199918.8559
2010-03-05 15:55:00,24.99,24.99,24.98,24.99,307434.8311187747,13.8127,13.8127,13.8072,13.8127,307434.8311
2010-03-08 09:30:00,24.99,25.06,24.9,25.02,75058.32234506542,13.8127,13.8514,13.763,13.8293,75058.3223
2010-03-08 09:35:00,25.03,25.06,24.99,25.01,121411.90790140988,13.8348,13.8514,13.8127,13.8238,121411.9079
2010-03-08 09:40:00,25.02,25.06,25.02,25.02,50410.79216959124,13.8293,13.8514,13.8293,13.8293,50410.7922
2010-03-08 09:45:00,25.03,25.05,24.9,24.91,59945.22771072117,13.8348,13.8459,13.763,13.7685,59945.2277
2010-03-08 09:50:00,24.92,24.93,24.84,24.88,42397.809108428846,13.774,13.7795,13.7298,13.7519,42397.8091
2010-03-08 09:55:00,24.88,24.88,24.8,24.81,30733.34009534436,13.7519,13.7519,13.7077,13.7132,30733.3401
2010-03-08 10:00:00,24.8,24.82,24.72,24.82,54467.99878283802,13.7077,13.7187,13.6635,13.7187,54467.9988
2010-03-08 10:05:00,24.82,24.82,24.76,24.8,31139.06075666904,13.7187,13.7187,13.6856,13.7077,31139.0608
2010-03-08 10:10:00,24.8,24.88,24.77,24.82,56293.74175879906,13.7077,13.7519,13.6911,13.7187,56293.7418
2010-03-08 10:15:00,24.82,24.84,24.79,24.82,22821.78719951313,13.7187,13.7298,13.7022,13.7187,22821.7872
2010-03-08 10:20:00,24.82,24.91,24.82,24.87,109341.7182270007,13.7187,13.7685,13.7187,13.7464,109341.7182
2010-03-08 10:25:00,24.88,24.96,24.86,24.88,70088.24424383811,13.7519,13.7961,13.7409,13.7519,70088.2442
2010-03-08 10:30:00,24.88,24.88,24.74,24.75,62176.6913480069,13.7519,13.7519,13.6745,13.6801,62176.6913
2010-03-08 10:35:00,24.75,24.82,24.75,24.81,20691.75372755857,13.6801,13.7187,13.6801,13.7132,20691.7537
2010-03-08 10:40:00,24.82,24.82,24.79,24.8,28501.87645805863,13.7187,13.7187,13.7022,13.7077,28501.8765
2010-03-08 10:45:00,24.81,24.85,24.81,24.84,26270.412820772897,13.7132,13.7353,13.7132,13.7298,26270.4128
2010-03-08 10:50:00,24.84,24.86,24.83,24.84,30327.61943401968,13.7298,13.7409,13.7243,13.7298,30327.6194
2010-03-08 10:55:00,24.84,24.85,24.8,24.82,25661.83182878588,13.7298,13.7353,13.7077,13.7187,25661.8318
2010-03-08 11:00:00,24.83,24.89,24.83,24.84,44426.41241505224,13.7243,13.7574,13.7243,13.7298,44426.4124
2010-03-08 11:05:00,24.83,24.91,24.83,24.88,32051.93224464956,13.7243,13.7685,13.7243,13.7519,32051.9322
2010-03-08 11:10:00,24.88,24.89,24.83,24.87,28501.87645805863,13.7519,13.7574,13.7243,13.7464,28501.8765
2010-03-08 11:15:00,24.86,24.86,24.78,24.8,33066.233897961254,13.7409,13.7409,13.6966,13.7077,33066.2339
2010-03-08 11:20:00,24.8,24.82,24.75,24.76,26473.27315143524,13.7077,13.7187,13.6801,13.6856,26473.2732
2010-03-08 11:25:00,24.76,24.77,24.71,24.71,14605.943807688407,13.6856,13.6911,13.6579,13.6579,14605.9438
2010-03-08 11:30:00,24.72,24.72,24.61,24.65,61973.83101734456,13.6635,13.6635,13.6027,13.6248,61973.831
2010-03-08 11:35:00,24.65,24.71,24.65,24.69,24647.530175474185,13.6248,13.6579,13.6248,13.6469,24647.5302
2010-03-08 11:40:00,24.69,24.74,24.69,24.71,33167.664063292425,13.6469,13.6745,13.6469,13.6579,33167.6641
2010-03-08 11:45:00,24.71,24.74,24.67,24.68,20996.04422355209,13.6579,13.6745,13.6358,13.6414,20996.0442
2010-03-08 11:50:00,24.68,24.68,24.64,24.65,37630.59133786388,13.6414,13.6414,13.6193,13.6248,37630.5913
2010-03-08 11:55:00,24.64,24.67,24.64,24.65,24140.37934881834,13.6193,13.6358,13.6193,13.6248,24140.3793
2010-03-08 12:00:00,24.65,24.7,24.65,24.69,20387.463231565067,13.6248,13.6524,13.6248,13.6469,20387.4632
2010-03-08 12:05:00,24.69,24.71,24.66,24.66,20793.183892889745,13.6469,13.6579,13.6303,13.6303,20793.1839
2010-03-08 12:10:00,24.66,24.74,24.66,24.74,22416.066538188457,13.6303,13.6745,13.6303,13.6745,22416.0665
2010-03-08 12:15:00,24.74,24.8,24.74,24.79,21198.904554214423,13.6745,13.7077,13.6745,13.7022,21198.9046
2010-03-08 12:20:00,24.8,24.84,24.8,24.81,46353.58555634446,13.7077,13.7298,13.7077,13.7132,46353.5856
2010-03-08 12:25:00,24.81,24.81,24.78,24.79,51526.5239882341,13.7132,13.7132,13.6966,13.7022,51526.524
2010-03-08 12:30:00,24.79,24.8,24.77,24.78,54062.27812151334,13.7022,13.7077,13.6911,13.6966,54062.2781
2010-03-08 12:35:00,24.78,24.78,24.72,24.73,29414.74794603915,13.6966,13.6966,13.6635,13.669,29414.7479
2010-03-08 12:40:00,24.72,24.72,24.65,24.65,41383.50745511715,13.6635,13.6635,13.6248,13.6248,41383.5075
2010-03-08 12:45:00,24.66,24.72,24.63,24.71,35399.12770057815,13.6303,13.6635,13.6137,13.6579,35399.1277
2010-03-08 12:50:00,24.71,24.73,24.68,24.7,38847.75332183792,13.6579,13.669,13.6414,13.6524,38847.7533
2010-03-08 12:55:00,24.69,24.75,24.69,24.75,19170.30124759104,13.6469,13.6801,13.6469,13.6801,19170.3012
2010-03-08 13:00:00,24.75,24.78,24.73,24.75,63292.423166649765,13.6801,13.6966,13.669,13.6801,63292.4232
2010-03-08 13:05:00,24.76,24.76,24.71,24.72,19778.88223957805,13.6856,13.6856,13.6579,13.6635,19778.8822
2010-03-08 13:10:00,24.72,24.77,24.72,24.76,19373.161578253374,13.6635,13.6911,13.6635,13.6856,19373.1616
2010-03-08 13:15:00,24.75,24.76,24.66,24.67,69885.38391317578,13.6801,13.6856,13.6303,13.6358,69885.3839
2010-03-08 13:20:00,24.66,24.72,24.65,24.7,67653.92027589005,13.6303,13.6635,13.6248,13.6524,67653.9203
2010-03-08 13:25:00,24.71,24.71,24.67,24.71,25256.111167461204,13.6579,13.6579,13.6358,13.6579,25256.1112
2010-03-08 13:30:00,24.7,24.77,24.7,24.76,59235.216553402985,13.6524,13.6911,13.6524,13.6856,59235.2166
2010-03-08 13:35:00,24.76,24.83,24.76,24.81,112688.9136829293,13.6856,13.7243,13.6856,13.7132,112688.9137
2010-03-08 13:40:00,24.81,24.83,24.8,24.82,42702.09960442236,13.7132,13.7243,13.7077,13.7187,42702.0996
2010-03-08 13:45:00,24.82,24.9,24.8,24.87,83477.02606755249,13.7187,13.763,13.7077,13.7464,83477.0261
2010-03-08 13:50:00,24.87,24.91,24.83,24.85,103864.48929911756,13.7464,13.7685,13.7243,13.7353,103864.4893
2010-03-08 13:55:00,24.84,24.85,24.83,24.84,24140.37934881834,13.7298,13.7353,13.7243,13.7298,24140.3793
2010-03-08 14:00:00,24.84,24.92,24.84,24.92,125773.40501065017,13.7298,13.774,13.7298,13.774,125773.405
2010-03-08 14:05:00,24.91,24.97,24.91,24.96,35906.278527234,13.7685,13.8017,13.7685,13.7961,35906.2785
2010-03-08 14:10:00,24.96,24.97,24.95,24.96,27183.284308753424,13.7961,13.8017,13.7906,13.7961,27183.2843
2010-03-08 14:15:00,24.96,24.96,24.88,24.91,51627.95415356527,13.7961,13.7961,13.7519,13.7685,51627.9542
2010-03-08 14:20:00,24.91,24.93,24.88,24.92,208743.2802515468,13.7685,13.7795,13.7519,13.774,208743.2803
2010-03-08 14:25:00,24.91,24.95,24.91,24.93,44527.8425803834,13.7685,13.7906,13.7685,13.7795,44527.8426
2010-03-08 14:30:00,24.93,24.98,24.91,24.97,31544.781417993712,13.7795,13.8072,13.7685,13.8017,31544.7814
2010-03-08 14:35:00,24.96,24.96,24.92,24.95,47570.747540318494,13.7961,13.7961,13.774,13.7906,47570.7475
2010-03-08 14:40:00,24.95,24.95,24.92,24.95,26270.412820772897,13.7906,13.7906,13.774,13.7906,26270.4128
2010-03-08 14:45:00,24.95,24.95,24.92,24.93,18561.720255604017,13.7906,13.7906,13.774,13.7795,18561.7203
2010-03-08 14:50:00,24.93,24.95,24.9,24.91,29617.60827670149,13.7795,13.7906,13.763,13.7685,29617.6083
2010-03-08 14:55:00,24.91,24.93,24.89,24.9,25763.26199411705,13.7685,13.7795,13.7574,13.763,25763.262
2010-03-08 15:00:00,24.9,24.94,24.88,24.88,31950.50207931839,13.763,13.7851,13.7519,13.7519,31950.5021
2010-03-08 15:05:00,24.87,24.91,24.82,24.83,66842.47895324069,13.7464,13.7685,13.7187,13.7243,66842.479
2010-03-08 15:10:00,24.84,24.86,24.82,24.84,51425.09382290293,13.7298,13.7409,13.7187,13.7298,51425.0938
2010-03-08 15:15:00,24.84,24.88,24.83,24.84,30226.189268688508,13.7298,13.7519,13.7243,13.7298,30226.1893
2010-03-08 15:20:00,24.84,24.86,24.82,24.84,45947.86489501978,13.7298,13.7409,13.7187,13.7298,45947.8649
2010-03-08 15:25:00,24.85,24.88,24.84,24.88,15214.524799675424,13.7353,13.7519,13.7298,13.7519,15214.5248
2010-03-08 15:30:00,24.88,24.89,24.85,24.87,53453.69712952632,13.7519,13.7574,13.7353,13.7464,53453.6971
2010-03-08 15:35:00,24.87,24.87,24.83,24.85,48179.32853230551,13.7464,13.7464,13.7243,13.7353,48179.3285
2010-03-08 15:40:00,24.85,24.85,24.82,24.82,79216.95912364338,13.7353,13.7353,13.7187,13.7187,79216.9591
2010-03-08 15:45:00,24.82,24.9,24.82,24.9,82259.86408357846,13.7187,13.763,13.7187,13.763,82259.8641
2010-03-08 15:50:00,24.89,24.92,24.89,24.91,154883.86246069582,13.7574,13.774,13.7574,13.7685,154883.8625
2010-03-08 15:55:00,24.91,24.92,24.85,24.89,281570.1389593265,13.7685,13.774,13.7353,13.7574,281570.139
2010-03-09 09:30:00,24.8,24.82,24.67,24.7,101430.1653311695,13.7077,13.7187,13.6358,13.6524,101430.1653
2010-03-09 09:35:00,24.7,24.76,24.66,24.67,38847.75332183792,13.6524,13.6856,13.6303,13.6358,38847.7533
2010-03-09 09:40:00,24.66,24.71,24.66,24.7,36616.28968455218,13.6303,13.6579,13.6303,13.6524,36616.2897
2010-03-09 09:45:00,24.7,24.79,24.69,24.78,93112.8917740136,13.6524,13.7022,13.6469,13.6966,93112.8918
2010-03-09 09:50:00,24.77,24.82,24.72,24.75,44629.272745714574,13.6911,13.7187,13.6635,13.6801,44629.2727
2010-03-09 09:55:00,24.75,24.77,24.73,24.74,58525.2053960848,13.6801,13.6911,13.669,13.6745,58525.2054
2010-03-09 10:00:00,24.74,24.74,24.68,24.71,153666.70047672177,13.6745,13.6745,13.6414,13.6579,153666.7005
2010-03-09 10:05:00,24.71,24.77,24.69,24.7,191804.4426412415,13.6579,13.6911,13.6469,13.6524,191804.4426
2010-03-09 10:10:00,24.71,24.74,24.7,24.72,29719.03844203266,13.6579,13.6745,13.6524,13.6635,29719.0384
2010-03-09 10:15:00,24.72,24.77,24.7,24.71,105081.6512830916,13.6635,13.6911,13.6524,13.6579,105081.6513
2010-03-09 10:20:00,24.72,24.8,24.72,24.75,50613.65250025358,13.6635,13.7077,13.6635,13.6801,50613.6525
2010-03-09 10:25:00,24.74,24.76,24.72,24.74,36007.70869256517,13.6745,13.6856,13.6635,13.6745,36007.7087
2010-03-09 10:30:00,24.74,24.75,24.73,24.73,29516.17811137032,13.6745,13.6801,13.669,13.669,29516.1781
2010-03-09 10:35:00,24.73,24.73,24.69,24.7,138350.74551171518,13.669,13.669,13.6469,13.6524,138350.7455
2010-03-09 10:40:00,24.69,24.71,24.57,24.65,323967.9480677553,13.6469,13.6579,13.5806,13.6248,323967.9481
2010-03-09 10:45:00,24.65,24.66,24.64,24.65,124454.81286134497,13.6248,13.6303,13.6193,13.6248,124454.8129
2010-03-09 10:50:00,24.65,24.66,24.64,24.64,68668.22192920174,13.6248,13.6303,13.6193,13.6193,68668.2219
2010-03-09 10:55:00,24.64,24.65,24.63,24.64,55685.16076681205,13.6193,13.6248,13.6137,13.6193,55685.1608
2010-03-09 11:00:00,24.65,24.65,24.63,24.65,55076.57977482503,13.6248,13.6248,13.6137,13.6248,55076.5798
2010-03-09 11:05:00,24.65,24.67,24.62,24.64,68668.22192920174,13.6248,13.6358,13.6082,13.6193,68668.2219
2010-03-09 11:10:00,24.65,24.66,24.64,24.64,41789.22811644183,13.6248,13.6303,13.6193,13.6193,41789.2281
2010-03-09 11:15:00,24.64,24.66,24.63,24.65,163505.42651384522,13.6193,13.6303,13.6137,13.6248,163505.4265
2010-03-09 11:20:00,24.65,24.66,24.64,24.65,122629.06988538391,13.6248,13.6303,13.6193,13.6248,122629.0699
2010-03-09 11:25:00,24.65,24.69,24.65,24.66,94127.19342732528,13.6248,13.6469,13.6248,13.6303,94127.1934
2010-03-09 11:30:00,24.66,24.67,24.64,24.67,83578.45623288366,13.6303,13.6358,13.6193,13.6358,83578.4562
2010-03-09 11:35:00,24.67,24.76,24.67,24.74,81955.57358758495,13.6358,13.6856,13.6358,13.6745,81955.5736
2010-03-09 11:40:00,24.74,24.76,24.73,24.73,65726.74713459783,13.6745,13.6856,13.669,13.669,65726.7471
2010-03-09 11:45:00,24.74,24.8,24.73,24.78,119586.16492544884,13.6745,13.7077,13.669,13.6966,119586.1649
2010-03-09 11:50:00,24.79,24.87,24.78,24.86,103458.76863779288,13.7022,13.7464,13.6966,13.7409,103458.7686
2010-03-09 11:55:00,24.86,24.91,24.82,24.84,99604.42235520844,13.7409,13.7685,13.7187,13.7298,99604.4224
2010-03-09 12:00:00,24.84,24.84,24.8,24.8,38036.31199918856,13.7298,13.7298,13.7077,13.7077,38036.312
2010-03-09 12:05:00,24.81,24.87,24.8,24.87,24444.669844811848,13.7132,13.7464,13.7077,13.7464,24444.6698
2010-03-09 12:10:00,24.87,24.89,24.85,24.89,31341.92108733137,13.7464,13.7574,13.7353,13.7574,31341.9211
2010-03-09 12:15:00,24.9,24.94,24.85,24.94,79216.95912364338,13.763,13.7851,13.7353,13.7851,79216.9591
2010-03-09 12:20:00,24.94,24.98,24.9,24.94,61973.83101734456,13.7851,13.8072,13.763,13.7851,61973.831
2010-03-09 12:25:00,24.95,24.95,24.89,24.9,32457.652905974235,13.7906,13.7906,13.7574,13.763,32457.6529
2010-03-09 12:30:00,24.9,24.9,24.86,24.89,25053.250836798863,13.763,13.763,13.7409,13.7574,25053.2508
2010-03-09 12:35:00,24.9,24.94,24.89,24.93,45339.28390303276,13.763,13.7851,13.7574,13.7795,45339.2839
2010-03-09 12:40:00,24.93,24.93,24.9,24.91,30327.61943401968,13.7795,13.7795,13.763,13.7685,30327.6194
2010-03-09 12:45:00,24.9,24.95,24.89,24.95,29313.31778070798,13.763,13.7906,13.7574,13.7906,29313.3178
2010-03-09 12:50:00,24.95,24.96,24.93,24.96,22618.926868850795,13.7906,13.7961,13.7795,13.7961,22618.9269
2010-03-09 12:55:00,24.95,24.99,24.95,24.99,55482.30043614971,13.7906,13.8127,13.7906,13.8127,55482.3004
2010-03-09 13:00:00,24.98,24.99,24.92,24.93,43412.11076174054,13.8072,13.8127,13.774,13.7795,43412.1108
2010-03-09 13:05:00,24.92,24.95,24.91,24.92,34283.395881935285,13.774,13.7906,13.7685,13.774,34283.3959
2010-03-09 13:10:00,24.92,24.92,24.88,24.89,32153.362409980728,13.774,13.774,13.7519,13.7574,32153.3624
2010-03-09 13:15:00,24.89,24.91,24.88,24.91,19271.731412922203,13.7574,13.7685,13.7519,13.7685,19271.7314
2010-03-09 13:20:00,24.91,24.93,24.9,24.91,13693.07231970788,13.7685,13.7795,13.763,13.7685,13693.0723
2010-03-09 13:25:00,24.91,24.95,24.91,24.95,15620.245461000102,13.7685,13.7906,13.7685,13.7906,15620.2455
2010-03-09 13:30:00,24.95,24.99,24.95,24.98,32761.943401967743,13.7906,13.8127,13.7906,13.8072,32761.9434
2010-03-09 13:35:00,24.99,24.99,24.95,24.95,21807.48554620144,13.8127,13.8127,13.7906,13.7906,21807.4855
2010-03-09 13:40:00,24.95,24.98,24.94,24.96,41079.216959123645,13.7906,13.8072,13.7851,13.7961,41079.217
2010-03-09 13:45:00,24.96,25.0,24.94,25.0,49193.6301856172,13.7961,13.8182,13.7851,13.8182,49193.6302
2010-03-09 13:50:00,24.99,25.05,24.99,25.04,106298.81326706562,13.8127,13.8459,13.8127,13.8403,106298.8133
2010-03-09 13:55:00,25.04,25.05,25.03,25.05,38949.18348716908,13.8403,13.8459,13.8348,13.8459,38949.1835
2010-03-09 14:00:00,25.04,25.05,25.04,25.04,29414.74794603915,13.8403,13.8459,13.8403,13.8403,29414.7479
2010-03-09 14:05:00,25.04,25.08,25.04,25.08,37732.02150319505,13.8403,13.8625,13.8403,13.8625,37732.0215
2010-03-09 14:10:00,25.08,25.08,25.02,25.05,33877.67522061061,13.8625,13.8625,13.8293,13.8459,33877.6752
2010-03-09 14:15:00,25.05,25.08,25.03,25.04,69378.23308651993,13.8459,13.8625,13.8348,13.8403,69378.2331
2010-03-09 14:20:00,25.04,25.06,25.03,25.04,37630.59133786388,13.8403,13.8514,13.8348,13.8403,37630.5913
2010-03-09 14:25:00,25.04,25.07,25.02,25.07,41282.07728978599,13.8403,13.8569,13.8293,13.8569,41282.0773
2010-03-09 14:30:00,25.07,25.08,25.04,25.04,38949.18348716908,13.8569,13.8625,13.8403,13.8403,38949.1835
2010-03-09 14:35:00,25.03,25.04,24.93,24.97,95547.21574196166,13.8348,13.8403,13.7795,13.8017,95547.2157
2010-03-09 14:40:00,24.98,24.99,24.94,24.99,20488.89339689624,13.8072,13.8127,13.7851,13.8127,20488.8934
2010-03-09 14:45:00,24.99,24.99,24.95,24.95,29414.74794603915,13.8127,13.8127,13.7906,13.7906,29414.7479
2010-03-09 14:50:00,24.96,24.96,24.84,24.88,72015.41738513033,13.7961,13.7961,13.7298,13.7519,72015.4174
2010-03-09 14:55:00,24.87,24.92,24.87,24.89,20793.183892889745,13.7464,13.774,13.7464,13.7574,20793.1839
2010-03-09 15:00:00,24.89,24.97,24.88,24.96,33370.524393954765,13.7574,13.8017,13.7519,13.7961,33370.5244
2010-03-09 15:05:00,24.96,24.99,24.9,24.92,66741.04878790953,13.7961,13.8127,13.763,13.774,66741.0488
2010-03-09 15:10:00,24.92,24.93,24.86,24.87,35601.98803124049,13.774,13.7795,13.7409,13.7464,35601.988
2010-03-09 15:15:00,24.87,24.87,24.7,24.74,228217.8719951313,13.7464,13.7464,13.6524,13.6745,228217.872
2010-03-09 15:20:00,24.75,24.8,24.72,24.74,194847.3476011766,13.6801,13.7077,13.6635,13.6745,194847.3476
2010-03-09 15:25:00,24.74,24.82,24.71,24.76,153362.40998072826,13.6745,13.7187,13.6579,13.6856,153362.41
2010-03-09 15:30:00,24.76,24.79,24.74,24.74,125469.11451465666,13.6856,13.7022,13.6745,13.6745,125469.1145
2010-03-09 15:35:00,24.74,24.81,24.74,24.77,132670.6562531697,13.6745,13.7132,13.6745,13.6911,132670.6563
2010-03-09 15:40:00,24.76,24.84,24.76,24.8,69986.81407850694,13.6856,13.7298,13.6856,13.7077,69986.8141
2010-03-09 15:45:00,24.8,24.82,24.75,24.76,80028.40044629273,13.7077,13.7187,13.6801,13.6856,80028.4004
2010-03-09 15:50:00,24.75,24.82,24.75,24.75,181864.2864387869,13.6801,13.7187,13.6801,13.6801,181864.2864
2010-03-09 15:55:00,24.75,24.78,24.73,24.75,256111.16746120292,13.6801,13.6966,13.669,13.6801,256111.1675
2010-03-10 09:30:00,24.72,24.72,24.53,24.58,96764.37772593569,13.6635,13.6635,13.5585,13.5861,96764.3777
2010-03-10 09:35:00,24.6,24.66,24.55,24.64,115731.81864286438,13.5971,13.6303,13.5695,13.6193,115731.8186
2010-03-10 09:40:00,24.64,24.75,24.6,24.75,68363.93143320824,13.6193,13.6801,13.5971,13.6801,68363.9314
2010-03-10 09:45:00,24.75,24.78,24.72,24.77,54163.70828684451,13.6801,13.6966,13.6635,13.6911,54163.7083
2010-03-10 09:50:00,24.77,24.84,24.77,24.78,70798.2554011563,13.6911,13.7298,13.6911,13.6966,70798.2554
2010-03-10 09:55:00,24.78,24.78,24.66,24.67,48889.339689623695,13.6966,13.6966,13.6303,13.6358,48889.3397
2010-03-10 10:00:00,24.67,24.82,24.67,24.79,46150.72522568212,13.6358,13.7187,13.6358,13.7022,46150.7252
2010-03-10 10:05:00,24.79,24.85,24.78,24.81,75058.32234506542,13.7022,13.7353,13.6966,13.7132,75058.3223
2010-03-10 10:10:00,24.81,24.86,24.8,24.83,46150.72522568212,13.7132,13.7409,13.7077,13.7243,46150.7252
2010-03-10 10:15:00,24.84,24.86,24.81,24.82,47570.747540318494,13.7298,13.7409,13.7132,13.7187,47570.7475
2010-03-10 10:20:00,24.82,24.84,24.82,24.82,27183.284308753424,13.7187,13.7298,13.7187,13.7187,27183.2843
2010-03-10 10:25:00,24.82,24.89,24.82,24.89,50816.51283091591,13.7187,13.7574,13.7187,13.7574,50816.5128
2010-03-10 10:30:00,24.89,25.0,24.89,24.99,54062.27812151334,13.7574,13.8182,13.7574,13.8127,54062.2781
2010-03-10 10:35:00,24.99,25.05,24.97,25.05,124353.3826960138,13.8127,13.8459,13.8017,13.8459,124353.3827
2010-03-10 10:40:00,25.05,25.1,24.98,25.02,65929.60746526017,13.8459,13.8735,13.8072,13.8293,65929.6075
2010-03-10 10:45:00,25.03,25.06,24.99,25.05,42499.23927376002,13.8348,13.8514,13.8127,13.8459,42499.2393
2010-03-10 10:50:00,25.05,25.11,25.04,25.11,36717.71984988335,13.8459,13.879,13.8403,13.879,36717.7198
2010-03-10 10:55:00,25.1,25.14,25.07,25.09,50715.08266558475,13.8735,13.8956,13.8569,13.868,50715.0827
2010-03-10 11:00:00,25.1,25.15,25.09,25.11,62683.84217466274,13.8735,13.9011,13.868,13.879,62683.8422
2010-03-10 11:05:00,25.11,25.13,25.05,25.09,38746.32315650675,13.879,13.8901,13.8459,13.868,38746.3232
2010-03-10 11:10:00,25.09,25.09,25.02,25.05,42499.23927376002,13.868,13.868,13.8293,13.8459,42499.2393
2010-03-10 11:15:00,25.06,25.12,25.02,25.11,107921.69591236432,13.8514,13.8846,13.8293,13.879,107921.6959
2010-03-10 11:20:00,25.12,25.12,25.07,25.08,49295.06035094837,13.8846,13.8846,13.8569,13.8625,49295.0604
2010-03-10 11:25:00,25.08,25.08,25.05,25.06,32254.79257531189,13.8625,13.8625,13.8459,13.8514,32254.7926
2010-03-10 11:30:00,25.06,25.1,25.03,25.1,46252.155391013286,13.8514,13.8735,13.8348,13.8735,46252.1554
2010-03-10 11:35:00,25.09,25.09,25.03,25.03,31443.35125266254,13.868,13.868,13.8348,13.8348,31443.3513
2010-03-10 11:40:00,25.03,25.09,25.01,25.08,63089.562835987424,13.8348,13.868,13.8238,13.8625,63089.5628
2010-03-10 11:45:00,25.09,25.09,24.98,24.99,32863.37356729891,13.868,13.868,13.8072,13.8127,32863.3736
2010-03-10 11:50:00,24.99,25.02,24.98,25.01,13997.36281570139,13.8127,13.8293,13.8072,13.8238,13997.3628
2010-03-10 11:55:00,25.01,25.08,24.98,25.07,28096.15579673395,13.8238,13.8625,13.8072,13.8569,28096.1558
2010-03-10 12:00:00,25.06,25.06,25.0,25.0,25357.54133279237,13.8514,13.8514,13.8182,13.8182,25357.5413
2010-03-10 12:05:00,25.0,25.01,24.86,24.86,130439.19261588396,13.8182,13.8238,13.7409,13.7409,130439.1926
2010-03-10 12:10:00,24.85,24.86,24.74,24.75,111370.3215336241,13.7353,13.7409,13.6745,13.6801,111370.3215
2010-03-10 12:15:00,24.76,24.78,24.7,24.75,81144.13226493559,13.6856,13.6966,13.6524,13.6801,81144.1323
2010-03-10 12:20:00,24.75,24.82,24.74,24.81,17750.27893295466,13.6801,13.7187,13.6745,13.7132,17750.2789
2010-03-10 12:25:00,24.81,24.82,24.68,24.68,51932.24464955878,13.7132,13.7187,13.6414,13.6414,51932.2446
2010-03-10 12:30:00,24.68,24.72,24.65,24.71,75768.33350238361,13.6414,13.6635,13.6248,13.6579,75768.3335
2010-03-10 12:35:00,24.72,24.74,24.66,24.7,61973.83101734456,13.6635,13.6745,13.6303,13.6524,61973.831
2010-03-10 12:40:00,24.7,24.71,24.67,24.7,37529.16117253271,13.6524,13.6579,13.6358,13.6524,37529.1612
2010-03-10 12:45:00,24.7,24.78,24.7,24.77,37833.45166852622,13.6524,13.6966,13.6524,13.6911,37833.4517
2010-03-10 12:50:00,24.78,24.87,24.75,24.86,46252.155391013286,13.6966,13.7464,13.6801,13.7409,46252.1554
2010-03-10 12:55:00,24.86,24.89,24.84,24.88,24850.39050613653,13.7409,13.7574,13.7298,13.7519,24850.3905
2010-03-10 13:00:00,24.89,24.9,24.84,24.85,20996.04422355209,13.7574,13.763,13.7298,13.7353,20996.0442
2010-03-10 13:05:00,24.86,24.88,24.78,24.82,34689.11654325997,13.7409,13.7519,13.6966,13.7187,34689.1165
2010-03-10 13:10:00,24.82,24.86,24.8,24.85,19068.871082259862,13.7187,13.7409,13.7077,13.7353,19068.8711
2010-03-10 13:15:00,24.86,24.94,24.86,24.88,19677.45207424688,13.7409,13.7851,13.7409,13.7519,19677.4521
2010-03-10 13:20:00,24.87,24.89,24.83,24.87,19271.731412922203,13.7464,13.7574,13.7243,13.7464,19271.7314
2010-03-10 13:25:00,24.87,24.88,24.8,24.8,30429.04959935085,13.7464,13.7519,13.7077,13.7077,30429.0496
2010-03-10 13:30:00,24.81,24.83,24.79,24.82,31747.64174865605,13.7132,13.7243,13.7022,13.7187,31747.6417
2010-03-10 13:35:00,24.82,24.82,24.78,24.81,33674.81488994827,13.7187,13.7187,13.6966,13.7132,33674.8149
2010-03-10 13:40:00,24.8,24.81,24.76,24.8,114616.08682422152,13.7077,13.7132,13.6856,13.7077,114616.0868
2010-03-10 13:45:00,24.79,24.85,24.79,24.82,43716.40125773405,13.7022,13.7353,13.7022,13.7187,43716.4013
2010-03-10 13:50:00,24.81,24.82,24.77,24.78,39659.19464448728,13.7132,13.7187,13.6911,13.6966,39659.1946
2010-03-10 13:55:00,24.78,24.78,24.75,24.76,42093.518612435335,13.6966,13.6966,13.6801,13.6856,42093.5186
2010-03-10 14:00:00,24.76,24.78,24.74,24.77,45339.28390303276,13.6856,13.6966,13.6745,13.6911,45339.2839
2010-03-10 14:05:00,24.78,24.91,24.78,24.91,45237.85373770159,13.6966,13.7685,13.6966,13.7685,45237.8537
2010-03-10 14:10:00,24.9,24.91,24.86,24.9,61365.25002535754,13.763,13.7685,13.7409,13.763,61365.25
2010-03-10 14:15:00,24.89,24.95,24.88,24.88,74348.31118774724,13.7574,13.7906,13.7519,13.7519,74348.3112
2010-03-10 14:20:00,24.88,24.88,24.84,24.87,23531.79835683132,13.7519,13.7519,13.7298,13.7464,23531.7984
2010-03-10 14:25:00,24.87,24.9,24.86,24.89,18967.440916928696,13.7464,13.763,13.7409,13.7574,18967.4409
2010-03-10 14:30:00,24.89,24.89,24.86,24.87,18764.580586266355,13.7574,13.7574,13.7409,13.7464,18764.5806
2010-03-10 14:35:00,24.87,24.88,24.84,24.87,39050.61365250025,13.7464,13.7519,13.7298,13.7464,39050.6137
2010-03-10 14:40:00,24.87,24.89,24.82,24.83,78912.66862764987,13.7464,13.7574,13.7187,13.7243,78912.6686
2010-03-10 14:45:00,24.84,24.89,24.84,24.89,22720.357034181965,13.7298,13.7574,13.7298,13.7574,22720.357
2010-03-10 14:50:00,24.89,24.89,24.8,24.81,66335.32812658485,13.7574,13.7574,13.7077,13.7132,66335.3281
2010-03-10 14:55:00,24.8,24.82,24.8,24.8,34283.395881935285,13.7077,13.7187,13.7077,13.7077,34283.3959
2010-03-10 15:00:00,24.8,24.82,24.74,24.74,86519.93102748758,13.7077,13.7187,13.6745,13.6745,86519.931
2010-03-10 15:05:00,24.74,24.79,24.67,24.77,141495.08063698144,13.6745,13.7022,13.6358,13.6911,141495.0806
2010-03-10 15:10:00,24.77,24.77,24.73,24.74,95141.495080637,13.6911,13.6911,13.669,13.6745,95141.4951
2010-03-10 15:15:00,24.74,24.79,24.74,24.75,54975.14960949386,13.6745,13.7022,13.6745,13.6801,54975.1496
2010-03-10 15:20:00,24.75,24.79,24.75,24.75,52236.53514555229,13.6801,13.7022,13.6801,13.6801,52236.5351
2010-03-10 15:25:00,24.75,24.76,24.68,24.68,85809.91987016938,13.6801,13.6856,13.6414,13.6414,85809.9199
2010-03-10 15:30:00,24.68,24.71,24.65,24.69,115123.23765087736,13.6414,13.6579,13.6248,13.6469,115123.2377
2010-03-10 15:35:00,24.68,24.7,24.66,24.68,101937.31615782532,13.6414,13.6524,13.6303,13.6414,101937.3162
2010-03-10 15:40:00,24.68,24.72,24.67,24.69,85809.91987016938,13.6414,13.6635,13.6358,13.6469,85809.9199
2010-03-10 15:45:00,24.69,24.74,24.69,24.74,154985.292626027,13.6469,13.6745,13.6469,13.6745,154985.2926
2010-03-10 15:50:00,24.74,24.77,24.73,24.74,86418.5008621564,13.6745,13.6911,13.669,13.6745,86418.5009
2010-03-10 15:55:00,24.75,24.75,24.72,24.75,241302.3633228522,13.6801,13.6801,13.6635,13.6801,241302.3633
2010-03-11 09:30:00,24.65,24.83,24.59,24.82,34486.256212597626,13.6248,13.7243,13.5916,13.7187,34486.2562
2010-03-11 09:35:00,24.82,24.82,24.58,24.59,54163.70828684451,13.7187,13.7187,13.5861,13.5916,54163.7083
2010-03-11 09:40:00,24.6,24.65,24.55,24.6,73232.57936910437,13.5971,13.6248,13.5695,13.5971,73232.5794
2010-03-11 09:45:00,24.6,24.63,24.44,24.47,91997.15995537072,13.5971,13.6137,13.5087,13.5253,91997.16
2010-03-11 09:50:00,24.46,24.49,24.44,24.49,47469.31737498733,13.5198,13.5363,13.5087,13.5363,47469.3174
2010-03-11 09:55:00,24.49,24.72,24.48,24.71,193528.75545187137,13.5363,13.6635,13.5308,13.6579,193528.7555
2010-03-11 10:00:00,24.7,24.86,24.7,24.81,163505.42651384522,13.6524,13.7409,13.6524,13.7132,163505.4265
2010-03-11 10:05:00,24.81,24.82,24.79,24.8,44324.98224972107,13.7132,13.7187,13.7022,13.7077,44324.9822
2010-03-11 10:10:00,24.8,24.82,24.74,24.77,45339.28390303276,13.7077,13.7187,13.6745,13.6911,45339.2839
2010-03-11 10:15:00,24.77,24.81,24.77,24.79,20996.04422355209,13.6911,13.7132,13.6911,13.7022,20996.0442
2010-03-11 10:20:00,24.8,24.81,24.73,24.79,30124.759103357337,13.7077,13.7132,13.669,13.7022,30124.7591
2010-03-11 10:25:00,24.78,24.86,24.76,24.77,38137.742164519725,13.6966,13.7409,13.6856,13.6911,38137.7422
2010-03-11 10:30:00,24.78,24.81,24.71,24.71,31646.211583324883,13.6966,13.7132,13.6579,13.6579,31646.2116
2010-03-11 10:35:00,24.71,24.77,24.68,24.77,31443.35125266254,13.6579,13.6911,13.6414,13.6911,31443.3513
2010-03-11 10:40:00,24.77,24.81,24.71,24.75,60452.378537377015,13.6911,13.7132,13.6579,13.6801,60452.3785
2010-03-11 10:45:00,24.75,24.79,24.7,24.78,96054.36656861752,13.6801,13.7022,13.6524,13.6966,96054.3666
2010-03-11 10:50:00,24.77,24.82,24.76,24.79,38847.75332183792,13.6911,13.7187,13.6856,13.7022,38847.7533
2010-03-11 10:55:00,24.79,24.8,24.72,24.73,59336.64671873416,13.7022,13.7077,13.6635,13.669,59336.6467
2010-03-11 11:00:00,24.73,24.74,24.66,24.66,62582.41200933157,13.669,13.6745,13.6303,13.6303,62582.412
2010-03-11 11:05:00,24.66,24.69,24.65,24.65,88447.1041687798,13.6303,13.6469,13.6248,13.6248,88447.1042
2010-03-11 11:10:00,24.65,24.69,24.6,24.69,100720.1541738513,13.6248,13.6469,13.5971,13.6469,100720.1542
2010-03-11 11:15:00,24.68,24.72,24.68,24.69,67045.33928390303,13.6414,13.6635,13.6414,13.6469,67045.3393
2010-03-11 11:20:00,24.68,24.69,24.63,24.67,58728.06572674713,13.6414,13.6469,13.6137,13.6358,58728.0657
2010-03-11 11:25:00,24.66,24.66,24.62,24.63,48990.76985495487,13.6303,13.6303,13.6082,13.6137,48990.7699
2010-03-11 11:30:00,24.63,24.65,24.63,24.65,27183.284308753424,13.6137,13.6248,13.6137,13.6248,27183.2843
2010-03-11 11:35:00,24.66,24.67,24.63,24.64,52743.685972208135,13.6303,13.6358,13.6137,13.6193,52743.686
2010-03-11 11:40:00,24.64,24.68,24.63,24.65,21908.91571153261,13.6193,13.6414,13.6137,13.6248,21908.9157
2010-03-11 11:45:00,24.64,24.74,24.63,24.73,55888.02109747439,13.6193,13.6745,13.6137,13.669,55888.0211
2010-03-11 11:50:00,24.72,24.75,24.69,24.72,35196.26736991581,13.6635,13.6801,13.6469,13.6635,35196.2674
2010-03-11 11:55:00,24.73,24.76,24.71,24.75,45339.28390303276,13.669,13.6856,13.6579,13.6801,45339.2839
2010-03-11 12:00:00,24.76,24.76,24.72,24.74,50715.08266558475,13.6856,13.6856,13.6635,13.6745,50715.0827
2010-03-11 12:05:00,24.74,24.74,24.71,24.73,28096.15579673395,13.6745,13.6745,13.6579,13.669,28096.1558
2010-03-11 12:10:00,24.74,24.74,24.67,24.71,43919.26158839639,13.6745,13.6745,13.6358,13.6579,43919.2616
2010-03-11 12:15:00,24.71,24.72,24.67,24.71,61162.3896946952,13.6579,13.6635,13.6358,13.6579,61162.3897
2010-03-11 12:20:00,24.71,24.71,24.66,24.67,62480.98184400041,13.6579,13.6579,13.6303,13.6358,62480.9818
2010-03-11 12:25:00,24.67,24.71,24.66,24.67,88548.53433411097,13.6358,13.6579,13.6303,13.6358,88548.5343
2010-03-11 12:30:00,24.66,24.69,24.66,24.67,60046.65787605234,13.6303,13.6469,13.6303,13.6358,60046.6579
2010-03-11 12:35:00,24.66,24.7,24.66,24.67,37022.010345876864,13.6303,13.6524,13.6303,13.6358,37022.0103
2010-03-11 12:40:00,24.67,24.72,24.67,24.72,43006.39010041586,13.6358,13.6635,13.6358,13.6635,43006.3901
2010-03-11 12:45:00,24.72,24.72,24.66,24.68,44020.69175372756,13.6635,13.6635,13.6303,13.6414,44020.6918
2010-03-11 12:50:00,24.68,24.73,24.67,24.71,31950.50207931839,13.6414,13.669,13.6358,13.6579,31950.5021
2010-03-11 12:55:00,24.71,24.73,24.68,24.72,30124.759103357337,13.6579,13.669,13.6414,13.6635,30124.7591
2010-03-11 13:00:00,24.72,24.72,24.68,24.69,70595.39507049396,13.6635,13.6635,13.6414,13.6469,70595.3951
2010-03-11 13:05:00,24.69,24.73,24.67,24.72,61466.68019068871,13.6469,13.669,13.6358,13.6635,61466.6802
2010-03-11 13:10:00,24.73,24.76,24.72,24.75,25661.83182878588,13.669,13.6856,13.6635,13.6801,25661.8318
2010-03-11 13:15:00,24.75,24.77,24.75,24.75,29820.46860736383,13.6801,13.6911,13.6801,13.6801,29820.4686
2010-03-11 13:20:00,24.75,24.77,24.74,24.75,57003.75291611726,13.6801,13.6911,13.6745,13.6801,57003.7529
2010-03-11 13:25:00,24.75,24.75,24.73,24.74,47165.02687899381,13.6801,13.6801,13.669,13.6745,47165.0269
2010-03-11 13:30:00,24.74,24.75,24.73,24.74,49295.06035094837,13.6745,13.6801,13.669,13.6745,49295.0604
2010-03-11 13:35:00,24.74,24.76,24.73,24.75,45237.85373770159,13.6745,13.6856,13.669,13.6801,45237.8537
2010-03-11 13:40:00,24.74,24.77,24.73,24.75,47165.02687899381,13.6745,13.6911,13.669,13.6801,47165.0269
2010-03-11 13:45:00,24.75,24.77,24.72,24.76,46962.16654833147,13.6801,13.6911,13.6635,13.6856,46962.1665
2010-03-11 13:50:00,24.76,24.77,24.7,24.7,35804.84836190283,13.6856,13.6911,13.6524,13.6524,35804.8484
2010-03-11 13:55:00,24.7,24.71,24.67,24.67,16938.837610305305,13.6524,13.6579,13.6358,13.6358,16938.8376
2010-03-11 14:00:00,24.67,24.68,24.65,24.65,20793.183892889745,13.6358,13.6414,13.6248,13.6248,20793.1839
2010-03-11 14:05:00,24.65,24.66,24.65,24.65,44527.8425803834,13.6248,13.6303,13.6248,13.6248,44527.8426
2010-03-11 14:10:00,24.65,24.72,24.65,24.72,116948.98062683844,13.6248,13.6635,13.6248,13.6635,116948.9806
2010-03-11 14:15:00,24.71,24.72,24.65,24.67,72623.99837711736,13.6579,13.6635,13.6248,13.6358,72623.9984
2010-03-11 14:20:00,24.67,24.68,24.65,24.65,39253.47398316259,13.6358,13.6414,13.6248,13.6248,39253.474
2010-03-11 14:25:00,24.65,24.67,24.62,24.63,91287.14879805254,13.6248,13.6358,13.6082,13.6137,91287.1488
2010-03-11 14:30:00,24.63,24.63,24.61,24.63,41180.647124454816,13.6137,13.6137,13.6027,13.6137,41180.6471
2010-03-11 14:35:00,24.62,24.77,24.62,24.74,130134.90211989044,13.6082,13.6911,13.6082,13.6745,130134.9021
2010-03-11 14:40:00,24.74,24.76,24.69,24.73,51019.37316157825,13.6745,13.6856,13.6469,13.669,51019.3732
2010-03-11 14:45:00,24.73,24.74,24.71,24.71,32356.22274064307,13.669,13.6745,13.6579,13.6579,32356.2227
2010-03-11 14:50:00,24.72,24.73,24.68,24.72,49396.49051627954,13.6635,13.669,13.6414,13.6635,49396.4905
2010-03-11 14:55:00,24.72,24.72,24.67,24.67,31240.490922000205,13.6635,13.6635,13.6358,13.6358,31240.4909
2010-03-11 15:00:00,24.67,24.74,24.67,24.73,38746.32315650675,13.6358,13.6745,13.6358,13.669,38746.3232
2010-03-11 15:05:00,24.73,24.79,24.72,24.75,107921.69591236432,13.669,13.7022,13.6635,13.6801,107921.6959
2010-03-11 15:10:00,24.75,24.8,24.75,24.79,67248.19961456537,13.6801,13.7077,13.6801,13.7022,67248.1996
2010-03-11 15:15:00,24.79,24.82,24.79,24.8,82057.00375291612,13.7022,13.7187,13.7022,13.7077,82057.0038
2010-03-11 15:20:00,24.81,24.84,24.8,24.8,179734.25296683234,13.7132,13.7298,13.7077,13.7077,179734.253
2010-03-11 15:25:00,24.8,24.83,24.79,24.82,141495.08063698144,13.7077,13.7243,13.7022,13.7187,141495.0806
2010-03-11 15:30:00,24.82,24.82,24.8,24.81,49903.64134293539,13.7187,13.7187,13.7077,13.7132,49903.6413
2010-03-11 15:35:00,24.81,24.82,24.77,24.81,55989.45126280556,13.7132,13.7187,13.6911,13.7132,55989.4513
2010-03-11 15:40:00,24.81,24.83,24.81,24.82,54366.56861750685,13.7132,13.7243,13.7132,13.7187,54366.5686
2010-03-11 15:45:00,24.82,24.82,24.81,24.81,91895.72979003956,13.7187,13.7187,13.7132,13.7132,91895.7298
2010-03-11 15:50:00,24.81,24.85,24.81,24.85,294350.33979105385,13.7132,13.7353,13.7132,13.7353,294350.3398
2010-03-11 15:55:00,24.85,24.86,24.82,24.82,344456.8414646516,13.7353,13.7409,13.7187,13.7187,344456.8415
2010-03-12 09:30:00,25.09,25.29,24.96,25.18,271021.4017648849,13.868,13.9785,13.7961,13.9177,271021.4018
2010-03-12 09:35:00,25.17,25.35,25.17,25.21,313723.5013693072,13.9122,14.0117,13.9122,13.9343,313723.5014
2010-03-12 09:40:00,25.21,25.32,24.98,25.23,380464.5501572168,13.9343,13.9951,13.8072,13.9454,380464.5502
2010-03-12 09:45:00,25.23,25.32,25.16,25.18,287351.65838320315,13.9454,13.9951,13.9067,13.9177,287351.6584
2010-03-12 09:50:00,25.17,25.21,25.03,25.03,242012.3744801704,13.9122,13.9343,13.8348,13.8348,242012.3745
2010-03-12 09:55:00,25.04,25.07,24.96,25.07,123136.22071203977,13.8403,13.8569,13.7961,13.8569,123136.2207
2010-03-12 10:00:00,25.06,25.07,24.92,24.99,169692.66659904656,13.8514,13.8569,13.774,13.8127,169692.6666
2010-03-12 10:05:00,24.99,25.04,24.94,25.04,106298.81326706562,13.8127,13.8403,13.7851,13.8403,106298.8133
2010-03-12 10:10:00,25.03,25.06,24.93,24.94,85099.9087128512,13.8348,13.8514,13.7795,13.7851,85099.9087
2010-03-12 10:15:00,24.94,25.01,24.94,24.99,89867.12648341617,13.7851,13.8238,13.7851,13.8127,89867.1265
2010-03-12 10:20:00,24.98,25.08,24.97,25.02,79419.8194543057,13.8072,13.8625,13.8017,13.8293,79419.8195
2010-03-12 10:25:00,25.02,25.1,25.0,25.07,66943.90911857186,13.8293,13.8735,13.8182,13.8569,66943.9091
2010-03-12 10:30:00,25.08,25.14,25.01,25.14,200121.7161983974,13.8625,13.8956,13.8238,13.8956,200121.7162
2010-03-12 10:35:00,25.13,25.14,25.09,25.11,98082.9698752409,13.8901,13.8956,13.868,13.879,98082.9699
2010-03-12 10:40:00,25.11,25.15,25.04,25.15,79115.5289583122,13.879,13.9011,13.8403,13.9011,79115.529
2010-03-12 10:45:00,25.15,25.15,25.04,25.06,81346.99259559793,13.9011,13.9011,13.8403,13.8514,81346.9926
2010-03-12 10:50:00,25.07,25.11,25.04,25.04,60046.65787605234,13.8569,13.879,13.8403,13.8403,60046.6579
2010-03-12 10:55:00,25.05,25.14,25.04,25.06,60553.808702708186,13.8459,13.8956,13.8403,13.8514,60553.8087
2010-03-12 11:00:00,25.06,25.12,25.05,25.08,57409.47357744193,13.8514,13.8846,13.8459,13.8625,57409.4736
2010-03-12 11:05:00,25.08,25.16,25.08,25.15,73435.4396997667,13.8625,13.9067,13.8625,13.9011,73435.4397
2010-03-12 11:10:00,25.16,25.17,25.09,25.12,55279.440105487374,13.9067,13.9122,13.868,13.8846,55279.4401
2010-03-12 11:15:00,25.13,25.18,25.12,25.17,134192.10873313723,13.8901,13.9177,13.8846,13.9122,134192.1087
2010-03-12 11:20:00,25.18,25.19,25.13,25.14,63495.2834973121,13.9177,13.9233,13.8901,13.8956,63495.2835
2010-03-12 11:25:00,25.14,25.14,25.13,25.13,19576.02190891571,13.8956,13.8956,13.8901,13.8901,19576.0219
2010-03-12 11:30:00,25.14,25.14,25.06,25.08,30631.909930013186,13.8956,13.8956,13.8514,13.8625,30631.9099
2010-03-12 11:35:00,25.08,25.1,25.06,25.09,57815.194238766606,13.8625,13.8735,13.8514,13.868,57815.1942
2010-03-12 11:40:00,25.09,25.14,25.09,25.12,35094.83720458464,13.868,13.8956,13.868,13.8846,35094.8372
2010-03-12 11:45:00,25.11,25.14,25.1,25.14,49396.49051627954,13.879,13.8956,13.8735,13.8956,49396.4905
2010-03-12 11:50:00,25.14,25.14,25.03,25.07,97474.38888325388,13.8956,13.8956,13.8348,13.8569,97474.3889
2010-03-12 11:55:00,25.06,25.06,24.96,24.96,75971.19383304595,13.8514,13.8514,13.7961,13.7961,75971.1938
2010-03-12 12:00:00,24.96,25.02,24.91,25.02,88041.38350745512,13.7961,13.8293,13.7685,13.8293,88041.3835
2010-03-12 12:05:00,25.03,25.03,24.96,24.98,41890.658281773,13.8348,13.8348,13.7961,13.8072,41890.6583
2010-03-12 12:10:00,24.98,25.06,24.97,25.04,45947.86489501978,13.8072,13.8514,13.8017,13.8403,45947.8649
2010-03-12 12:15:00,25.04,25.04,25.0,25.0,29617.60827670149,13.8403,13.8403,13.8182,13.8182,29617.6083
2010-03-12 12:20:00,25.0,25.05,24.99,25.05,44730.702911045744,13.8182,13.8459,13.8127,13.8459,44730.7029
2010-03-12 12:25:00,25.05,25.07,24.99,25.02,32254.79257531189,13.8459,13.8569,13.8127,13.8293,32254.7926
2010-03-12 12:30:00,25.01,25.02,24.94,24.95,37529.16117253271,13.8238,13.8293,13.7851,13.7906,37529.1612
2010-03-12 12:35:00,24.96,24.97,24.91,24.94,39862.05497514961,13.7961,13.8017,13.7685,13.7851,39862.055
2010-03-12 12:40:00,24.95,24.97,24.91,24.93,49295.06035094837,13.7906,13.8017,13.7685,13.7795,49295.0604
2010-03-12 12:45:00,24.93,24.96,24.89,24.95,48483.61902829901,13.7795,13.7961,13.7574,13.7906,48483.619
2010-03-12 12:50:00,24.95,24.96,24.92,24.93,33471.95455928593,13.7906,13.7961,13.774,13.7795,33471.9546
2010-03-12 12:55:00,24.93,24.97,24.91,24.95,35906.278527234,13.7795,13.8017,13.7685,13.7906,35906.2785
2010-03-12 13:00:00,24.95,25.01,24.94,24.98,31950.50207931839,13.7906,13.8238,13.7851,13.8072,31950.5021
2010-03-12 13:05:00,24.99,25.04,24.98,25.03,31747.64174865605,13.8127,13.8403,13.8072,13.8348,31747.6417
2010-03-12 13:10:00,25.03,25.08,25.03,25.07,33370.524393954765,13.8348,13.8625,13.8348,13.8569,33370.5244
2010-03-12 13:15:00,25.06,25.09,25.06,25.09,35500.55786590932,13.8514,13.868,13.8514,13.868,35500.5579
2010-03-12 13:20:00,25.08,25.09,25.03,25.04,32559.08307130541,13.8625,13.868,13.8348,13.8403,32559.0831
2010-03-12 13:25:00,25.04,25.04,24.99,24.99,19068.871082259862,13.8403,13.8403,13.8127,13.8127,19068.8711
2010-03-12 13:30:00,25.0,25.01,24.99,25.0,24951.820671467696,13.8182,13.8238,13.8127,13.8182,24951.8207
2010-03-12 13:35:00,24.99,25.01,24.99,25.0,26371.842986104068,13.8127,13.8238,13.8127,13.8182,26371.843
2010-03-12 13:40:00,25.01,25.03,24.99,25.01,47570.747540318494,13.8238,13.8348,13.8127,13.8238,47570.7475
2010-03-12 13:45:00,25.0,25.01,24.98,25.01,17141.697940967642,13.8182,13.8238,13.8072,13.8238,17141.6979
2010-03-12 13:50:00,25.01,25.04,24.97,24.97,41789.22811644183,13.8238,13.8403,13.8017,13.8017,41789.2281
2010-03-12 13:55:00,24.97,25.06,24.96,25.05,53757.98762551983,13.8017,13.8514,13.7961,13.8459,53757.9876
2010-03-12 14:00:00,25.06,25.07,25.02,25.03,52033.67481488995,13.8514,13.8569,13.8293,13.8348,52033.6748
2010-03-12 14:05:00,25.04,25.05,25.01,25.04,29110.457450045644,13.8403,13.8459,13.8238,13.8403,29110.4575
2010-03-12 14:10:00,25.04,25.04,24.99,25.0,42194.948777766505,13.8403,13.8403,13.8127,13.8182,42194.9488
2010-03-12 14:15:00,25.0,25.05,25.0,25.03,41687.79795111066,13.8182,13.8459,13.8182,13.8348,41687.798
2010-03-12 14:20:00,25.04,25.05,25.01,25.01,29110.457450045644,13.8403,13.8459,13.8238,13.8238,29110.4575
2010-03-12 14:25:00,25.02,25.04,25.0,25.03,57409.47357744193,13.8293,13.8403,13.8182,13.8348,57409.4736
2010-03-12 14:30:00,25.03,25.05,25.03,25.04,33776.24505527944,13.8348,13.8459,13.8348,13.8403,33776.2451
2010-03-12 14:35:00,25.04,25.05,25.0,25.0,42296.37894309768,13.8403,13.8459,13.8182,13.8182,42296.3789
2010-03-12 14:40:00,25.0,25.04,24.99,25.0,51729.38431889644,13.8182,13.8403,13.8127,13.8182,51729.3843
2010-03-12 14:45:00,25.01,25.04,25.0,25.03,31646.211583324883,13.8238,13.8403,13.8182,13.8348,31646.2116
2010-03-12 14:50:00,25.03,25.04,25.0,25.03,36007.70869256517,13.8348,13.8403,13.8182,13.8348,36007.7087
2010-03-12 14:55:00,25.04,25.05,24.98,25.04,60046.65787605234,13.8403,13.8459,13.8072,13.8403,60046.6579
2010-03-12 15:00:00,25.03,25.03,24.98,24.99,50715.08266558475,13.8348,13.8348,13.8072,13.8127,50715.0827
2010-03-12 15:05:00,24.98,25.01,24.97,25.0,69581.09341718227,13.8072,13.8238,13.8017,13.8182,69581.0934
2010-03-12 15:10:00,25.0,25.01,24.96,24.97,47367.88720965615,13.8182,13.8238,13.7961,13.8017,47367.8872
2010-03-12 15:15:00,24.97,24.99,24.93,24.93,62379.55167866924,13.8017,13.8127,13.7795,13.7795,62379.5517
2010-03-12 15:20:00,24.92,24.97,24.89,24.97,61669.54052135105,13.774,13.8017,13.7574,13.8017,61669.5405
2010-03-12 15:25:00,24.97,24.97,24.91,24.91,59235.216553402985,13.8017,13.8017,13.7685,13.7685,59235.2166
2010-03-12 15:30:00,24.91,24.98,24.91,24.97,88751.39466477331,13.7685,13.8072,13.7685,13.8017,88751.3947
2010-03-12 15:35:00,24.96,25.0,24.93,25.0,66943.90911857186,13.7961,13.8182,13.7795,13.8182,66943.9091
2010-03-12 15:40:00,24.99,25.02,24.97,25.01,87432.8025154681,13.8127,13.8293,13.8017,13.8238,87432.8025
2010-03-12 15:45:00,25.0,25.02,24.98,25.0,67248.19961456537,13.8182,13.8293,13.8072,13.8182,67248.1996
2010-03-12 15:50:00,25.01,25.01,24.97,24.99,137640.734354397,13.8238,13.8238,13.8017,13.8127,137640.7344
2010-03-12 15:55:00,24.99,24.99,24.94,24.95,243635.2571254692,13.8127,13.8127,13.7851,13.7906,243635.2571
2010-03-15 09:30:00,24.86,24.91,24.73,24.76,116340.3996348514,13.7409,13.7685,13.669,13.6856,116340.3996
2010-03-15 09:35:00,24.76,24.81,24.69,24.72,92605.74094735774,13.6856,13.7132,13.6469,13.6635,92605.7409
2010-03-15 09:40:00,24.71,24.78,24.67,24.7,44426.41241505224,13.6579,13.6966,13.6358,13.6524,44426.4124
2010-03-15 09:45:00,24.7,24.9,24.7,24.89,95851.50623795515,13.6524,13.763,13.6524,13.7574,95851.5062
2010-03-15 09:50:00,24.89,24.93,24.82,24.87,128106.29881326709,13.7574,13.7795,13.7187,13.7464,128106.2988
2010-03-15 09:55:00,24.87,24.89,24.72,24.75,50917.94299624708,13.7464,13.7574,13.6635,13.6801,50917.943
2010-03-15 10:00:00,24.75,24.82,24.71,24.8,40064.91530581195,13.6801,13.7187,13.6579,13.7077,40064.9153
2010-03-15 10:05:00,24.8,24.84,24.75,24.83,32761.943401967743,13.7077,13.7298,13.6801,13.7243,32761.9434
2010-03-15 10:10:00,24.82,24.83,24.78,24.81,43209.2504310782,13.7187,13.7243,13.6966,13.7132,43209.2504
2010-03-15 10:15:00,24.8,24.84,24.76,24.83,45034.993407039256,13.7077,13.7298,13.6856,13.7243,45034.9934
2010-03-15 10:20:00,24.83,24.9,24.79,24.79,40774.92646313013,13.7243,13.763,13.7022,13.7022,40774.9265
2010-03-15 10:25:00,24.8,24.84,24.79,24.82,41687.79795111066,13.7077,13.7298,13.7022,13.7187,41687.798
2010-03-15 10:30:00,24.82,24.87,24.8,24.84,41282.07728978599,13.7187,13.7464,13.7077,13.7298,41282.0773
2010-03-15 10:35:00,24.84,24.89,24.82,24.83,35399.12770057815,13.7298,13.7574,13.7187,13.7243,35399.1277
2010-03-15 10:40:00,24.83,24.84,24.77,24.77,43817.83142306522,13.7243,13.7298,13.6911,13.6911,43817.8314
2010-03-15 10:45:00,24.76,24.76,24.65,24.65,167156.91246576732,13.6856,13.6856,13.6248,13.6248,167156.9125
2010-03-15 10:50:00,24.65,24.68,24.62,24.68,38137.742164519725,13.6248,13.6414,13.6082,13.6414,38137.7422
2010-03-15 10:55:00,24.68,24.71,24.65,24.69,31443.35125266254,13.6414,13.6579,13.6248,13.6469,31443.3513
2010-03-15 11:00:00,24.68,24.73,24.65,24.66,43817.83142306522,13.6414,13.669,13.6248,13.6303,43817.8314
2010-03-15 11:05:00,24.65,24.67,24.61,24.62,54772.28927883152,13.6248,13.6358,13.6027,13.6082,54772.2893
2010-03-15 11:10:00,24.62,24.64,24.56,24.58,56699.46242012375,13.6082,13.6193,13.575,13.5861,56699.4624
2010-03-15 11:15:00,24.57,24.57,24.44,24.56,126584.84633329952,13.5806,13.5806,13.5087,13.575,126584.8463
2010-03-15 11:20:00,24.57,24.57,24.47,24.47,61466.68019068871,13.5806,13.5806,13.5253,13.5253,61466.6802
2010-03-15 11:25:00,24.48,24.54,24.46,24.51,43412.11076174054,13.5308,13.564,13.5198,13.5474,43412.1108
2010-03-15 11:30:00,24.51,24.51,24.42,24.45,65321.02647327315,13.5474,13.5474,13.4977,13.5142,65321.0265
2010-03-15 11:35:00,24.45,24.48,24.43,24.48,33066.233897961254,13.5142,13.5308,13.5032,13.5308,33066.2339
2010-03-15 11:40:00,24.49,24.53,24.46,24.5,44223.5520843899,13.5363,13.5585,13.5198,13.5419,44223.5521
2010-03-15 11:45:00,24.51,24.51,24.46,24.49,39456.33431382493,13.5474,13.5474,13.5198,13.5363,39456.3343
2010-03-15 11:50:00,24.49,24.5,24.44,24.5,44426.41241505224,13.5363,13.5419,13.5087,13.5419,44426.4124
2010-03-15 11:55:00,24.51,24.56,24.51,24.54,41383.50745511715,13.5474,13.575,13.5474,13.564,41383.5075
2010-03-15 12:00:00,24.54,24.54,24.45,24.45,30936.200426006693,13.564,13.564,13.5142,13.5142,30936.2004
2010-03-15 12:05:00,24.46,24.55,24.46,24.54,25154.68100213004,13.5198,13.5695,13.5198,13.564,25154.681
2010-03-15 12:10:00,24.54,24.55,24.48,24.52,41079.216959123645,13.564,13.5695,13.5308,13.5529,41079.217
2010-03-15 12:15:00,24.52,24.52,24.45,24.5,51932.24464955878,13.5529,13.5529,13.5142,13.5419,51932.2446
2010-03-15 12:20:00,24.5,24.52,24.46,24.46,51222.23349224059,13.5419,13.5529,13.5198,13.5198,51222.2335
2010-03-15 12:25:00,24.46,24.54,24.46,24.52,61466.68019068871,13.5198,13.564,13.5198,13.5529,61466.6802
2010-03-15 12:30:00,24.52,24.53,24.42,24.46,73739.73019576022,13.5529,13.5585,13.4977,13.5198,73739.7302
2010-03-15 12:35:00,24.45,24.52,24.44,24.48,28603.306623389795,13.5142,13.5529,13.5087,13.5308,28603.3066
2010-03-15 12:40:00,24.49,24.54,24.48,24.51,55583.73060148088,13.5363,13.564,13.5308,13.5474,55583.7306
2010-03-15 12:45:00,24.51,24.57,24.51,24.54,57003.75291611726,13.5474,13.5806,13.5474,13.564,57003.7529
2010-03-15 12:50:00,24.54,24.57,24.52,24.54,53859.417790851,13.564,13.5806,13.5529,13.564,53859.4178
2010-03-15 12:55:00,24.54,24.56,24.52,24.55,24038.94918348717,13.564,13.575,13.5529,13.5695,24038.9492
2010-03-15 13:00:00,24.55,24.55,24.51,24.52,28704.73678872097,13.5695,13.5695,13.5474,13.5529,28704.7368
2010-03-15 13:05:00,24.52,24.54,24.5,24.53,31341.92108733137,13.5529,13.564,13.5419,13.5585,31341.9211
2010-03-15 13:10:00,24.54,24.54,24.49,24.53,39557.7644791561,13.564,13.564,13.5363,13.5585,39557.7645
2010-03-15 13:15:00,24.53,24.55,24.48,24.5,38137.742164519725,13.5585,13.5695,13.5308,13.5419,38137.7422
2010-03-15 13:20:00,24.5,24.53,24.49,24.5,29516.17811137032,13.5419,13.5585,13.5363,13.5419,29516.1781
2010-03-15 13:25:00,24.5,24.51,24.49,24.5,11563.038847753322,13.5419,13.5474,13.5363,13.5419,11563.0388
2010-03-15 13:30:00,24.51,24.54,24.5,24.54,19677.45207424688,13.5474,13.564,13.5419,13.564,19677.4521
2010-03-15 13:35:00,24.54,24.56,24.52,24.55,35703.41819657166,13.564,13.575,13.5529,13.5695,35703.4182
2010-03-15 13:40:00,24.54,24.57,24.53,24.54,35804.84836190283,13.564,13.5806,13.5585,13.564,35804.8484
2010-03-15 13:45:00,24.54,24.55,24.5,24.5,64306.724819961455,13.564,13.5695,13.5419,13.5419,64306.7248
2010-03-15 13:50:00,24.5,24.54,24.49,24.54,22618.926868850795,13.5419,13.564,13.5363,13.564,22618.9269
2010-03-15 13:55:00,24.54,24.57,24.52,24.53,31646.211583324883,13.564,13.5806,13.5529,13.5585,31646.2116
2010-03-15 14:00:00,24.52,24.52,24.47,24.48,84795.61821685769,13.5529,13.5529,13.5253,13.5308,84795.6182
2010-03-15 14:05:00,24.49,24.49,24.41,24.45,50207.9318389289,13.5363,13.5363,13.4921,13.5142,50207.9318
2010-03-15 14:10:00,24.45,24.46,24.42,24.45,24444.669844811848,13.5142,13.5198,13.4977,13.5142,24444.6698
2010-03-15 14:15:00,24.46,24.46,24.41,24.44,40673.49629779896,13.5198,13.5198,13.4921,13.5087,40673.4963
2010-03-15 14:20:00,24.44,24.45,24.41,24.41,34283.395881935285,13.5087,13.5142,13.4921,13.4921,34283.3959
2010-03-15 14:25:00,24.42,24.45,24.41,24.43,27081.854143422253,13.4977,13.5142,13.4921,13.5032,27081.8541
2010-03-15 14:30:00,24.43,24.44,24.4,24.4,34384.826047266455,13.5032,13.5087,13.4866,13.4866,34384.826
2010-03-15 14:35:00,24.39,24.44,24.39,24.42,58220.91490009129,13.4811,13.5087,13.4811,13.4977,58220.9149
2010-03-15 14:40:00,24.42,24.47,24.42,24.46,41890.658281773,13.4977,13.5253,13.4977,13.5198,41890.6583
2010-03-15 14:45:00,24.47,24.49,24.43,24.44,88852.82483010448,13.5253,13.5363,13.5032,13.5087,88852.8248
2010-03-15 14:50:00,24.44,24.5,24.43,24.5,114514.65665889037,13.5087,13.5419,13.5032,13.5419,114514.6567
2010-03-15 14:55:00,24.5,24.53,24.5,24.53,62176.6913480069,13.5419,13.5585,13.5419,13.5585,62176.6913
2010-03-15 15:00:00,24.53,24.53,24.52,24.53,24140.37934881834,13.5585,13.5585,13.5529,13.5585,24140.3793
2010-03-15 15:05:00,24.52,24.53,24.46,24.49,76275.48432903945,13.5529,13.5585,13.5198,13.5363,76275.4843
2010-03-15 15:10:00,24.49,24.53,24.49,24.49,36819.15001521452,13.5363,13.5585,13.5363,13.5363,36819.15
2010-03-15 15:15:00,24.5,24.52,24.49,24.52,52439.395476214624,13.5419,13.5529,13.5363,13.5529,52439.3955
2010-03-15 15:20:00,24.52,24.54,24.49,24.52,99705.8525205396,13.5529,13.564,13.5363,13.5529,99705.8525
2010-03-15 15:25:00,24.53,24.54,24.52,24.54,80231.26077695507,13.5585,13.564,13.5529,13.564,80231.2608
2010-03-15 15:30:00,24.54,24.54,24.5,24.51,73029.71903844204,13.564,13.564,13.5419,13.5474,73029.719
2010-03-15 15:35:00,24.51,24.55,24.5,24.54,47570.747540318494,13.5474,13.5695,13.5419,13.564,47570.7475
2010-03-15 15:40:00,24.55,24.55,24.52,24.55,75869.76366771478,13.5695,13.5695,13.5529,13.5695,75869.7637
2010-03-15 15:45:00,24.55,24.61,24.54,24.6,94431.4839233188,13.5695,13.6027,13.564,13.5971,94431.4839
2010-03-15 15:50:00,24.6,24.6,24.55,24.56,132569.22608783853,13.5971,13.5971,13.5695,13.575,132569.2261
2010-03-15 15:55:00,24.56,24.57,24.55,24.56,350339.7910538594,13.575,13.5806,13.5695,13.575,350339.7911
2010-03-16 09:30:00,24.76,24.85,24.68,24.82,113906.07566690334,13.6856,13.7353,13.6414,13.7187,113906.0757
2010-03-16 09:35:00,24.82,24.87,24.82,24.82,113297.49467491632,13.7187,13.7464,13.7187,13.7187,113297.4947
2010-03-16 09:40:00,24.82,24.83,24.68,24.73,68769.65209453291,13.7187,13.7243,13.6414,13.669,68769.6521
2010-03-16 09:45:00,24.73,24.8,24.71,24.8,77695.50664367584,13.669,13.7077,13.6579,13.7077,77695.5066
2010-03-16 09:50:00,24.8,24.8,24.75,24.78,52642.255806876965,13.7077,13.7077,13.6801,13.6966,52642.2558
2010-03-16 09:55:00,24.78,24.88,24.77,24.87,70493.9649051628,13.6966,13.7519,13.6911,13.7464,70493.9649
2010-03-16 10:00:00,24.87,24.88,24.82,24.82,90272.84714474084,13.7464,13.7519,13.7187,13.7187,90272.8471
2010-03-16 10:05:00,24.82,24.86,24.81,24.84,107211.68475504615,13.7187,13.7409,13.7132,13.7298,107211.6848
2010-03-16 10:10:00,24.84,24.88,24.84,24.88,97170.09838726035,13.7298,13.7519,13.7298,13.7519,97170.0984
2010-03-16 10:15:00,24.89,24.89,24.84,24.85,93822.90293133176,13.7574,13.7574,13.7298,13.7353,93822.9029
2010-03-16 10:20:00,24.85,24.98,24.84,24.98,84491.32772086418,13.7353,13.8072,13.7298,13.8072,84491.3277
2010-03-16 10:25:00,24.97,25.02,24.91,24.92,189877.2694999493,13.8017,13.8293,13.7685,13.774,189877.2695
2010-03-16 10:30:00,24.92,24.94,24.86,24.89,83578.45623288366,13.774,13.7851,13.7409,13.7574,83578.4562
2010-03-16 10:35:00,24.9,24.97,24.89,24.9,62480.98184400041,13.763,13.8017,13.7574,13.763,62480.9818
2010-03-16 10:40:00,24.9,24.91,24.86,24.89,129120.60046657876,13.763,13.7685,13.7409,13.7574,129120.6005
2010-03-16 10:45:00,24.88,24.93,24.85,24.92,122426.20955472156,13.7519,13.7795,13.7353,13.774,122426.2096
2010-03-16 10:50:00,24.92,24.92,24.85,24.86,92504.31078202656,13.774,13.774,13.7353,13.7409,92504.3108
2010-03-16 10:55:00,24.86,24.95,24.84,24.92,183182.8785880921,13.7409,13.7906,13.7298,13.774,183182.8786
2010-03-16 11:00:00,24.93,24.95,24.84,24.85,167968.3537884167,13.7795,13.7906,13.7298,13.7353,167968.3538
2010-03-16 11:05:00,24.84,24.86,24.84,24.85,64509.5851506238,13.7298,13.7409,13.7298,13.7353,64509.5852
2010-03-16 11:10:00,24.84,24.96,24.84,24.94,78202.65747033167,13.7298,13.7961,13.7298,13.7851,78202.6575
2010-03-16 11:15:00,24.94,25.03,24.94,24.98,88954.25499543564,13.7851,13.8348,13.7851,13.8072,88954.255
2010-03-16 11:20:00,24.98,25.03,24.98,24.99,58322.34506542246,13.8072,13.8348,13.8072,13.8127,58322.3451
2010-03-16 11:25:00,24.99,25.01,24.96,24.97,46860.7363830003,13.8127,13.8238,13.7961,13.8017,46860.7364
2010-03-16 11:30:00,24.96,24.98,24.92,24.95,100213.00334719544,13.7961,13.8072,13.774,13.7906,100213.0033
2010-03-16 11:35:00,24.95,24.98,24.92,24.94,75058.32234506542,13.7906,13.8072,13.774,13.7851,75058.3223
2010-03-16 11:40:00,24.94,24.97,24.91,24.94,63901.00415863678,13.7851,13.8017,13.7685,13.7851,63901.0042
2010-03-16 11:45:00,24.94,24.96,24.9,24.91,61466.68019068871,13.7851,13.7961,13.763,13.7685,61466.6802
2010-03-16 11:50:00,24.92,24.93,24.84,24.85,68769.65209453291,13.774,13.7795,13.7298,13.7353,68769.6521
2010-03-16 11:55:00,24.85,24.9,24.84,24.89,66436.75829191602,13.7353,13.763,13.7298,13.7574,66436.7583
2010-03-16 12:00:00,24.9,24.92,24.87,24.87,39862.05497514961,13.763,13.774,13.7464,13.7464,39862.055
2010-03-16 12:05:00,24.87,24.93,24.85,24.9,45136.423572370426,13.7464,13.7795,13.7353,13.763,45136.4236
2010-03-16 12:10:00,24.89,24.92,24.87,24.89,38036.31199918856,13.7574,13.774,13.7464,13.7574,38036.312
2010-03-16 12:15:00,24.89,24.91,24.86,24.86,30834.770260675527,13.7574,13.7685,13.7409,13.7409,30834.7703
2010-03-16 12:20:00,24.87,24.89,24.84,24.85,45745.00456435744,13.7464,13.7574,13.7298,13.7353,45745.0046
2010-03-16 12:25:00,24.85,24.88,24.84,24.88,41383.50745511715,13.7353,13.7519,13.7298,13.7519,41383.5075
2010-03-16 12:30:00,24.87,24.89,24.84,24.84,35094.83720458464,13.7464,13.7574,13.7298,13.7298,35094.8372
2010-03-16 12:35:00,24.84,24.88,24.84,24.86,59438.07688406532,13.7298,13.7519,13.7298,13.7409,59438.0769
2010-03-16 12:40:00,24.85,24.87,24.84,24.86,44629.272745714574,13.7353,13.7464,13.7298,13.7409,44629.2727
2010-03-16 12:45:00,24.85,24.87,24.84,24.87,29313.31778070798,13.7353,13.7464,13.7298,13.7464,29313.3178
2010-03-16 12:50:00,24.88,24.91,24.87,24.9,107820.26574703316,13.7519,13.7685,13.7464,13.763,107820.2657
2010-03-16 12:55:00,24.9,24.92,24.9,24.91,17344.558271629983,13.763,13.774,13.763,13.7685,17344.5583
2010-03-16 13:00:00,24.91,24.92,24.89,24.89,56598.032254792575,13.7685,13.774,13.7574,13.7574,56598.0323
2010-03-16 13:05:00,24.9,24.94,24.89,24.93,80028.40044629273,13.763,13.7851,13.7574,13.7795,80028.4004
2010-03-16 13:10:00,24.93,24.94,24.91,24.92,19170.30124759104,13.7795,13.7851,13.7685,13.774,19170.3012
2010-03-16 13:15:00,24.92,24.93,24.91,24.91,26067.55249011056,13.774,13.7795,13.7685,13.7685,26067.5525
2010-03-16 13:20:00,24.91,24.92,24.9,24.92,29110.457450045644,13.7685,13.774,13.763,13.774,29110.4575
2010-03-16 13:25:00,24.92,24.92,24.89,24.92,41180.647124454816,13.774,13.774,13.7574,13.774,41180.6471
2010-03-16 13:30:00,24.92,24.92,24.9,24.9,16938.837610305305,13.774,13.774,13.763,13.763,16938.8376
2010-03-16 13:35:00,24.9,24.92,24.9,24.92,21198.904554214423,13.763,13.774,13.763,13.774,21198.9046
2010-03-16 13:40:00,24.92,24.93,24.91,24.93,14707.373973019576,13.774,13.7795,13.7685,13.7795,14707.374
2010-03-16 13:45:00,24.93,24.93,24.87,24.87,39050.61365250025,13.7795,13.7795,13.7464,13.7464,39050.6137
2010-03-16 13:50:00,24.87,24.88,24.85,24.86,17750.27893295466,13.7464,13.7519,13.7353,13.7409,17750.2789
2010-03-16 13:55:00,24.85,24.88,24.85,24.87,37326.300841870376,13.7353,13.7519,13.7353,13.7464,37326.3008
2010-03-16 14:00:00,24.86,24.86,24.82,24.85,62075.26118267573,13.7409,13.7409,13.7187,13.7353,62075.2612
2010-03-16 14:05:00,24.84,24.85,24.81,24.81,25256.111167461204,13.7298,13.7353,13.7132,13.7132,25256.1112
2010-03-16 14:10:00,24.81,24.89,24.79,24.89,79419.8194543057,13.7132,13.7574,13.7022,13.7574,79419.8195
2010-03-16 14:15:00,24.89,24.91,24.85,24.91,89055.6851607668,13.7574,13.7685,13.7353,13.7685,89055.6852
2010-03-16 14:20:00,24.92,24.97,24.87,24.9,93417.1822700071,13.774,13.8017,13.7464,13.763,93417.1823
2010-03-16 14:25:00,24.9,24.94,24.86,24.94,116036.1091388579,13.763,13.7851,13.7409,13.7851,116036.1091
2010-03-16 14:30:00,24.94,24.96,24.92,24.94,164418.29800182575,13.7851,13.7961,13.774,13.7851,164418.298
2010-03-16 14:35:00,24.93,24.96,24.86,24.86,130946.34344253982,13.7795,13.7961,13.7409,13.7409,130946.3434
2010-03-16 14:40:00,24.87,24.92,24.84,24.89,113601.78517090985,13.7464,13.774,13.7298,13.7574,113601.7852
2010-03-16 14:45:00,24.88,24.95,24.87,24.92,62582.41200933157,13.7519,13.7906,13.7464,13.774,62582.412
2010-03-16 14:50:00,24.92,24.96,24.89,24.94,142002.2314636373,13.774,13.7961,13.7574,13.7851,142002.2315
2010-03-16 14:55:00,24.94,24.95,24.9,24.94,113804.64550157216,13.7851,13.7906,13.763,13.7851,113804.6455
2010-03-16 15:00:00,24.95,24.98,24.92,24.94,89765.696318085,13.7906,13.8072,13.774,13.7851,89765.6963
2010-03-16 15:05:00,24.93,24.99,24.92,24.95,114514.65665889037,13.7795,13.8127,13.774,13.7906,114514.6567
2010-03-16 15:10:00,24.95,24.99,24.92,24.96,110356.0198803124,13.7906,13.8127,13.774,13.7961,110356.0199
2010-03-16 15:15:00,24.96,25.05,24.95,25.03,238563.74885891064,13.7961,13.8459,13.7906,13.8348,238563.7489
2010-03-16 15:20:00,25.04,25.08,25.02,25.08,151840.95750076073,13.8403,13.8625,13.8293,13.8625,151840.9575
2010-03-16 15:25:00,25.07,25.14,25.07,25.07,344355.4112993204,13.8569,13.8956,13.8569,13.8569,344355.4113
2010-03-16 15:30:00,25.08,25.08,24.98,24.99,318287.85880920984,13.8625,13.8625,13.8072,13.8127,318287.8588
2010-03-16 15:35:00,24.98,25.04,24.98,25.01,273050.0050715083,13.8072,13.8403,13.8072,13.8238,273050.0051
2010-03-16 15:40:00,25.02,25.04,24.98,24.99,222943.5033979105,13.8293,13.8403,13.8072,13.8127,222943.5034
2010-03-16 15:45:00,24.98,24.99,24.94,24.96,123744.80170402676,13.8072,13.8127,13.7851,13.7961,123744.8017
2010-03-16 15:50:00,24.95,25.0,24.95,24.98,254183.9943199108,13.7906,13.8182,13.7906,13.8072,254183.9943
2010-03-16 15:55:00,24.98,25.01,24.98,25.0,288365.96003651485,13.8072,13.8238,13.8072,13.8182,288365.96
2010-03-17 09:30:00,25.12,25.96,25.12,25.94,519626.7369915813,13.8846,14.3489,13.8846,14.3378,519626.737
2010-03-17 09:35:00,25.93,26.02,25.71,25.71,553301.5518815296,14.3323,14.382,14.2107,14.2107,553301.5519
2010-03-17 09:40:00,25.72,25.79,25.63,25.76,415660.8175271326,14.2162,14.2549,14.1665,14.2383,415660.8175
2010-03-17 09:45:00,25.76,25.89,25.73,25.88,412212.1919058728,14.2383,14.3102,14.2217,14.3046,412212.1919
2010-03-17 09:50:00,25.87,26.1,25.86,26.07,526321.1279034385,14.2991,14.4262,14.2936,14.4097,526321.1279
2010-03-17 09:55:00,26.06,26.11,25.9,25.95,453189.9786996653,14.4041,14.4318,14.3157,14.3433,453189.9787
2010-03-17 10:00:00,25.96,25.97,25.86,25.9,213713.3583527741,14.3489,14.3544,14.2936,14.3157,213713.3584
2010-03-17 10:05:00,25.89,25.93,25.74,25.78,162288.26452987117,14.3102,14.3323,14.2273,14.2494,162288.2645
2010-03-17 10:10:00,25.79,25.79,25.65,25.68,282685.87077796937,14.2549,14.2549,14.1775,14.1941,282685.8708
2010-03-17 10:15:00,25.68,25.82,25.67,25.8,127802.00831727356,14.1941,14.2715,14.1886,14.2604,127802.0083
2010-03-17 10:20:00,25.8,25.88,25.78,25.84,142915.10295161782,14.2604,14.3046,14.2494,14.2825,142915.103
2010-03-17 10:25:00,25.84,25.94,25.83,25.93,156405.31494066335,14.2825,14.3378,14.277,14.3323,156405.3149
2010-03-17 10:30:00,25.93,26.06,25.92,25.93,305710.5183081448,14.3323,14.4041,14.3267,14.3323,305710.5183
2010-03-17 10:35:00,25.92,26.01,25.89,25.99,133887.8182371437,14.3267,14.3765,14.3102,14.3654,133887.8182
2010-03-17 10:40:00,25.98,25.99,25.89,25.92,157521.04675930622,14.3599,14.3654,14.3102,14.3267,157521.0468
2010-03-17 10:45:00,25.92,26.08,25.9,26.07,173952.73354295568,14.3267,14.4152,14.3157,14.4097,173952.7335
2010-03-17 10:50:00,26.08,26.11,26.02,26.08,147986.6112181763,14.4152,14.4318,14.382,14.4152,147986.6112
2010-03-17 10:55:00,26.07,26.09,25.96,25.98,132366.3657571762,14.4097,14.4207,14.3489,14.3599,132366.3658
2010-03-17 11:00:00,25.98,26.01,25.96,26.0,77188.35581701998,14.3599,14.3765,14.3489,14.371,77188.3558
2010-03-17 11:05:00,25.99,26.01,25.97,26.0,77796.936809007,14.3654,14.3765,14.3544,14.371,77796.9368
2010-03-17 11:10:00,26.0,26.08,25.99,26.06,105183.08144842276,14.371,14.4152,14.3654,14.4041,105183.0814
2010-03-17 11:15:00,26.06,26.13,26.0,26.09,104777.36078709808,14.4041,14.4428,14.371,14.4207,104777.3608
2010-03-17 11:20:00,26.1,26.21,26.07,26.14,376204.4832133076,14.4262,14.487,14.4097,14.4483,376204.4832
2010-03-17 11:25:00,26.13,26.19,26.1,26.16,148696.62237549448,14.4428,14.476,14.4262,14.4594,148696.6224
2010-03-17 11:30:00,26.16,26.19,26.15,26.18,76681.20499036413,14.4594,14.476,14.4539,14.4705,76681.205
2010-03-17 11:35:00,26.19,26.22,26.16,26.22,86621.36119281875,14.476,14.4926,14.4594,14.4926,86621.3612
2010-03-17 11:40:00,26.22,26.24,26.21,26.24,73334.00953443554,14.4926,14.5036,14.487,14.5036,73334.0095
2010-03-17 11:45:00,26.24,26.35,26.23,26.35,228522.16249112485,14.5036,14.5644,14.4981,14.5644,228522.1625
2010-03-17 11:50:00,26.35,26.36,26.25,26.27,100618.72400852012,14.5644,14.5699,14.5091,14.5202,100618.724
2010-03-17 11:55:00,26.26,26.27,26.22,26.22,99198.70169388376,14.5147,14.5202,14.4926,14.4926,99198.7017
2010-03-17 12:00:00,26.22,26.31,26.22,26.28,127497.71782128004,14.4926,14.5423,14.4926,14.5257,127497.7178
2010-03-17 12:05:00,26.27,26.34,26.27,26.29,51932.24464955878,14.5202,14.5589,14.5202,14.5313,51932.2446
2010-03-17 12:10:00,26.29,26.29,26.21,26.27,70392.53473983162,14.5313,14.5313,14.487,14.5202,70392.5347
2010-03-17 12:15:00,26.27,26.34,26.25,26.27,135409.27071711127,14.5202,14.5589,14.5091,14.5202,135409.2707
2010-03-17 12:20:00,26.28,26.3,26.22,26.23,172735.57155898164,14.5257,14.5368,14.4926,14.4981,172735.5716
2010-03-17 12:25:00,26.23,26.24,26.18,26.23,126381.9860026372,14.4981,14.5036,14.4705,14.4981,126381.986
2010-03-17 12:30:00,26.23,26.23,26.12,26.12,130642.0529465463,14.4981,14.4981,14.4373,14.4373,130642.0529
2010-03-17 12:35:00,26.12,26.13,26.09,26.1,68769.65209453291,14.4373,14.4428,14.4207,14.4262,68769.6521
2010-03-17 12:40:00,26.1,26.17,26.03,26.16,145450.85708489706,14.4262,14.4649,14.3875,14.4594,145450.8571
2010-03-17 12:45:00,26.17,26.25,26.16,26.24,75362.61284105893,14.4649,14.5091,14.4594,14.5036,75362.6128
2010-03-17 12:50:00,26.23,26.31,26.22,26.31,68972.51242519525,14.4981,14.5423,14.4926,14.5423,68972.5124
2010-03-17 12:55:00,26.31,26.46,26.31,26.45,152550.9686580789,14.5423,14.6252,14.5423,14.6197,152550.9687
2010-03-17 13:00:00,26.45,26.53,26.44,26.46,246069.5810934172,14.6197,14.6639,14.6142,14.6252,246069.5811
2010-03-17 13:05:00,26.45,26.46,26.38,26.39,82767.0149102343,14.6197,14.6252,14.581,14.5865,82767.0149
2010-03-17 13:10:00,26.39,26.45,26.37,26.42,156202.454610001,14.5865,14.6197,14.5755,14.6031,156202.4546
2010-03-17 13:15:00,26.41,26.42,26.37,26.42,131250.6339385333,14.5976,14.6031,14.5755,14.6031,131250.6339
2010-03-17 13:20:00,26.42,26.5,26.39,26.49,95851.50623795515,14.6031,14.6473,14.5865,14.6418,95851.5062
2010-03-17 13:25:00,26.48,26.55,26.48,26.54,79014.09879298104,14.6363,14.675,14.6363,14.6694,79014.0988
2010-03-17 13:30:00,26.54,26.54,26.4,26.45,126990.5669946242,14.6694,14.6694,14.5921,14.6197,126990.567
2010-03-17 13:35:00,26.46,26.54,26.45,26.51,78608.37813165635,14.6252,14.6694,14.6197,14.6529,78608.3781
2010-03-17 13:40:00,26.51,26.53,26.47,26.47,57308.04341211076,14.6529,14.6639,14.6307,14.6307,57308.0434
2010-03-17 13:45:00,26.47,26.49,26.44,26.48,67755.35044122122,14.6307,14.6418,14.6142,14.6363,67755.3504
2010-03-17 13:50:00,26.48,26.54,26.46,26.52,60655.23886803936,14.6363,14.6694,14.6252,14.6584,60655.2389
2010-03-17 13:55:00,26.52,26.53,26.47,26.5,85099.9087128512,14.6584,14.6639,14.6307,14.6473,85099.9087
2010-03-17 14:00:00,26.51,26.56,26.5,26.56,93620.04260066945,14.6529,14.6805,14.6473,14.6805,93620.0426
2010-03-17 14:05:00,26.56,26.69,26.56,26.69,224160.66538188452,14.6805,14.7523,14.6805,14.7523,224160.6654
2010-03-17 14:10:00,26.7,26.73,26.64,26.65,199918.85586773505,14.7579,14.7745,14.7247,14.7302,199918.8559
2010-03-17 14:15:00,26.65,26.68,26.61,26.67,120600.46657876052,14.7302,14.7468,14.7081,14.7413,120600.4666
2010-03-17 14:20:00,26.67,26.74,26.65,26.69,94532.91408864997,14.7413,14.78,14.7302,14.7523,94532.9141
2010-03-17 14:25:00,26.69,26.76,26.68,26.74,73841.16036109139,14.7523,14.791,14.7468,14.78,73841.1604
2010-03-17 14:30:00,26.75,26.91,26.72,26.78,522973.9324475099,14.7855,14.8739,14.7689,14.8021,522973.9324
2010-03-17 14:35:00,26.79,26.79,26.64,26.74,292220.3063190993,14.8076,14.8076,14.7247,14.78,292220.3063
2010-03-17 14:40:00,26.73,26.77,26.71,26.73,206511.81661426107,14.7745,14.7966,14.7634,14.7745,206511.8166
2010-03-17 14:45:00,26.73,26.74,26.7,26.71,101531.59549650064,14.7745,14.78,14.7579,14.7634,101531.5955
2010-03-17 14:50:00,26.71,26.71,26.57,26.58,73334.00953443554,14.7634,14.7634,14.686,14.6915,73334.0095
2010-03-17 14:55:00,26.58,26.59,26.5,26.5,108428.84673902018,14.6915,14.6971,14.6473,14.6473,108428.8467
2010-03-17 15:00:00,26.51,26.59,26.5,26.55,120499.03641342936,14.6529,14.6971,14.6473,14.675,120499.0364
2010-03-17 15:05:00,26.55,26.64,26.54,26.63,112486.05335226696,14.675,14.7247,14.6694,14.7192,112486.0534
2010-03-17 15:10:00,26.64,26.7,26.63,26.7,279541.53565270314,14.7247,14.7579,14.7192,14.7579,279541.5357
2010-03-17 15:15:00,26.7,26.71,26.61,26.62,268587.0777969368,14.7579,14.7634,14.7081,14.7137,268587.0778
2010-03-17 15:20:00,26.62,26.66,26.58,26.66,231970.78811238465,14.7137,14.7358,14.6915,14.7358,231970.7881
2010-03-17 15:25:00,26.66,26.66,26.57,26.62,126990.5669946242,14.7358,14.7358,14.686,14.7137,126990.567
2010-03-17 15:30:00,26.61,26.63,26.6,26.6,360685.6679176387,14.7081,14.7192,14.7026,14.7026,360685.6679
2010-03-17 15:35:00,26.6,26.63,26.56,26.59,246373.8715894107,14.7026,14.7192,14.6805,14.6971,246373.8716
2010-03-17 15:40:00,26.6,26.62,26.58,26.61,258849.7819251445,14.7026,14.7137,14.6915,14.7081,258849.7819
2010-03-17 15:45:00,26.6,26.64,26.59,26.62,543767.1163403996,14.7026,14.7247,14.6971,14.7137,543767.1163
2010-03-17 15:50:00,26.63,26.63,26.61,26.62,294147.4794603915,14.7192,14.7192,14.7081,14.7137,294147.4795
2010-03-17 15:55:00,26.62,26.62,26.61,26.61,906278.5272339992,14.7137,14.7137,14.7081,14.7081,906278.5272
2010-03-18 09:30:00,26.48,26.61,26.34,26.54,125266.25418399432,14.6363,14.7081,14.5589,14.6694,125266.2542
2010-03-18 09:35:00,26.54,26.6,26.35,26.37,136322.1422050918,14.6694,14.7026,14.5644,14.5755,136322.1422
2010-03-18 09:40:00,26.37,26.39,26.23,26.27,115731.81864286438,14.5755,14.5865,14.4981,14.5202,115731.8186
2010-03-18 09:45:00,26.28,26.36,26.25,26.33,112181.76285627346,14.5257,14.5699,14.5091,14.5534,112181.7629
2010-03-18 09:50:00,26.32,26.34,26.23,26.32,115224.66781620854,14.5478,14.5589,14.4981,14.5478,115224.6678
2010-03-18 09:55:00,26.32,26.32,26.28,26.3,56293.74175879906,14.5478,14.5478,14.5257,14.5368,56293.7418
2010-03-18 10:00:00,26.3,26.36,26.27,26.27,102241.60665381885,14.5368,14.5699,14.5202,14.5202,102241.6067
2010-03-18 10:05:00,26.28,26.28,26.14,26.15,181661.4261081245,14.5257,14.5257,14.4483,14.4539,181661.4261
2010-03-18 10:10:00,26.15,26.24,26.14,26.16,144537.98559691652,14.4539,14.5036,14.4483,14.4594,144537.9856
2010-03-18 10:15:00,26.16,26.16,26.03,26.06,213409.0678567806,14.4594,14.4594,14.3875,14.4041,213409.0679
2010-03-18 10:20:00,26.05,26.08,26.04,26.07,57308.04341211076,14.3986,14.4152,14.3931,14.4097,57308.0434
2010-03-18 10:25:00,26.08,26.08,26.03,26.04,64509.5851506238,14.4152,14.4152,14.3875,14.3931,64509.5852
2010-03-18 10:30:00,26.04,26.08,26.04,26.06,90577.13764073436,14.3931,14.4152,14.3931,14.4041,90577.1376
2010-03-18 10:35:00,26.05,26.06,25.98,25.99,101227.30500050716,14.3986,14.4041,14.3599,14.3654,101227.305
2010-03-18 10:40:00,25.99,26.08,25.98,26.06,86722.79135814992,14.3654,14.4152,14.3599,14.4041,86722.7914
2010-03-18 10:45:00,26.06,26.06,25.98,25.99,58423.77523075363,14.4041,14.4041,14.3599,14.3654,58423.7752
2010-03-18 10:50:00,26.0,26.04,25.98,26.01,111471.75169895528,14.371,14.3931,14.3599,14.3765,111471.7517
2010-03-18 10:55:00,26.01,26.08,26.01,26.08,48483.61902829901,14.3765,14.4152,14.3765,14.4152,48483.619
2010-03-18 11:00:00,26.07,26.08,26.04,26.04,140075.05832234505,14.4097,14.4152,14.3931,14.3931,140075.0583
2010-03-18 11:05:00,26.04,26.07,25.98,26.0,65219.59630794198,14.3931,14.4097,14.3599,14.371,65219.5963
2010-03-18 11:10:00,26.0,26.0,25.98,25.99,65625.31696926666,14.371,14.371,14.3599,14.3654,65625.317
2010-03-18 11:15:00,25.99,26.01,25.92,25.94,129932.04178922813,14.3654,14.3765,14.3267,14.3378,129932.0418
2010-03-18 11:20:00,25.93,25.97,25.91,25.96,112688.9136829293,14.3323,14.3544,14.3212,14.3489,112688.9137
2010-03-18 11:25:00,25.97,26.02,25.94,26.02,78811.2384623187,14.3544,14.382,14.3378,14.382,78811.2385
2010-03-18 11:30:00,26.02,26.08,26.01,26.01,87432.8025154681,14.382,14.4152,14.3765,14.3765,87432.8025
2010-03-18 11:35:00,26.01,26.01,25.92,25.92,60959.52936403286,14.3765,14.3765,14.3267,14.3267,60959.5294
2010-03-18 11:40:00,25.93,25.93,25.81,25.81,131757.78476518916,14.3323,14.3323,14.2659,14.2659,131757.7848
2010-03-18 11:45:00,25.81,25.86,25.77,25.85,124353.3826960138,14.2659,14.2936,14.2438,14.2881,124353.3827
2010-03-18 11:50:00,25.85,25.89,25.78,25.87,66741.04878790953,14.2881,14.3102,14.2494,14.2991,66741.0488
2010-03-18 11:55:00,25.87,25.93,25.86,25.88,127193.42732528654,14.2991,14.3323,14.2936,14.3046,127193.4273
2010-03-18 12:00:00,25.88,25.92,25.86,25.91,143219.3934476113,14.3046,14.3267,14.2936,14.3212,143219.3934
2010-03-18 12:05:00,25.91,26.02,25.89,26.02,58119.48473476012,14.3212,14.382,14.3102,14.382,58119.4847
2010-03-18 12:10:00,26.02,26.03,25.88,25.9,177908.50999087127,14.382,14.3875,14.3046,14.3157,177908.51
2010-03-18 12:15:00,25.9,25.93,25.86,25.91,89867.12648341617,14.3157,14.3323,14.2936,14.3212,89867.1265
2010-03-18 12:20:00,25.91,25.99,25.9,25.99,97778.6793792474,14.3212,14.3654,14.3157,14.3654,97778.6794
2010-03-18 12:25:00,25.99,26.05,25.98,26.03,73536.86986509788,14.3654,14.3986,14.3599,14.3875,73536.8699
2010-03-18 12:30:00,26.03,26.04,25.95,25.98,78202.65747033167,14.3875,14.3931,14.3433,14.3599,78202.6575
2010-03-18 12:35:00,25.99,25.99,25.93,25.94,54772.28927883152,14.3654,14.3654,14.3323,14.3378,54772.2893
2010-03-18 12:40:00,25.94,25.98,25.93,25.96,107617.40541637084,14.3378,14.3599,14.3323,14.3489,107617.4054
2010-03-18 12:45:00,25.96,26.02,25.96,25.99,64408.15498529263,14.3489,14.382,14.3489,14.3654,64408.155
2010-03-18 12:50:00,26.0,26.0,25.95,25.99,17750.27893295466,14.371,14.371,14.3433,14.3654,17750.2789
2010-03-18 12:55:00,25.98,26.04,25.96,26.03,53352.26696419515,14.3599,14.3931,14.3489,14.3875,53352.267
2010-03-18 13:00:00,26.03,26.07,26.03,26.07,53047.97646820165,14.3875,14.4097,14.3875,14.4097,53047.9765
2010-03-18 13:05:00,26.06,26.09,25.99,25.99,181458.5657774622,14.4041,14.4207,14.3654,14.3654,181458.5658
2010-03-18 13:10:00,25.99,26.04,25.97,26.04,48179.32853230551,14.3654,14.3931,14.3544,14.3931,48179.3285
2010-03-18 13:15:00,26.04,26.08,26.02,26.04,36514.85951922102,14.3931,14.4152,14.382,14.3931,36514.8595
2010-03-18 13:20:00,26.03,26.08,26.02,26.08,35703.41819657166,14.3875,14.4152,14.382,14.4152,35703.4182
2010-03-18 13:25:00,26.08,26.08,26.04,26.06,45440.71406836393,14.4152,14.4152,14.3931,14.4041,45440.7141
2010-03-18 13:30:00,26.06,26.08,26.03,26.06,77086.92565168881,14.4041,14.4152,14.3875,14.4041,77086.9257
2010-03-18 13:35:00,26.07,26.08,26.06,26.08,51526.5239882341,14.4097,14.4152,14.4041,14.4152,51526.524
2010-03-18 13:40:00,26.08,26.08,26.06,26.08,34283.395881935285,14.4152,14.4152,14.4041,14.4152,34283.3959
2010-03-18 13:45:00,26.08,26.08,26.02,26.04,55279.440105487374,14.4152,14.4152,14.382,14.3931,55279.4401
2010-03-18 13:50:00,26.04,26.04,26.01,26.02,42499.23927376002,14.3931,14.3931,14.3765,14.382,42499.2393
2010-03-18 13:55:00,26.02,26.08,26.01,26.07,51627.95415356527,14.382,14.4152,14.3765,14.4097,51627.9542
2010-03-18 14:00:00,26.08,26.08,26.02,26.03,102850.18764580588,14.4152,14.4152,14.382,14.3875,102850.1876
2010-03-18 14:05:00,26.02,26.06,26.0,26.05,42600.66943909119,14.382,14.4041,14.371,14.3986,42600.6694
2010-03-18 14:10:00,26.05,26.06,26.02,26.04,47773.60787098083,14.3986,14.4041,14.382,14.3931,47773.6079
2010-03-18 14:15:00,26.04,26.05,26.0,26.01,19778.88223957805,14.3931,14.3986,14.371,14.3765,19778.8822
2010-03-18 14:20:00,26.01,26.03,26.0,26.03,33573.3847246171,14.3765,14.3875,14.371,14.3875,33573.3847
2010-03-18 14:25:00,26.03,26.03,26.0,26.02,42499.23927376002,14.3875,14.3875,14.371,14.382,42499.2393
2010-03-18 14:30:00,26.03,26.08,26.02,26.08,106603.10376305912,14.3875,14.4152,14.382,14.4152,106603.1038
2010-03-18 14:35:00,26.07,26.08,26.01,26.05,71203.97606248099,14.4097,14.4152,14.3765,14.3986,71203.9761
2010-03-18 14:40:00,26.05,26.07,26.03,26.03,41079.216959123645,14.3986,14.4097,14.3875,14.3875,41079.217
2010-03-18 14:45:00,26.03,26.03,25.99,26.01,56800.89258545492,14.3875,14.3875,14.3654,14.3765,56800.8926
2010-03-18 14:50:00,26.02,26.02,25.96,25.96,53453.69712952632,14.382,14.382,14.3489,14.3489,53453.6971
2010-03-18 14:55:00,25.96,26.02,25.96,26.01,75666.90333705244,14.3489,14.382,14.3489,14.3765,75666.9033
2010-03-18 15:00:00,26.02,26.04,26.01,26.04,55482.30043614971,14.382,14.3931,14.3765,14.3931,55482.3004
2010-03-18 15:05:00,26.04,26.07,26.03,26.06,40977.78679379248,14.3931,14.4097,14.3875,14.4041,40977.7868
2010-03-18 15:10:00,26.07,26.07,26.02,26.02,65219.59630794198,14.4097,14.4097,14.382,14.382,65219.5963
2010-03-18 15:15:00,26.01,26.04,25.99,26.04,75971.19383304595,14.3765,14.3931,14.3654,14.3931,75971.1938
2010-03-18 15:20:00,26.04,26.07,26.03,26.03,87635.66284613044,14.3931,14.4097,14.3875,14.3875,87635.6628
2010-03-18 15:25:00,26.03,26.07,26.03,26.05,92910.03144335124,14.3875,14.4097,14.3875,14.3986,92910.0314
2010-03-18 15:30:00,26.06,26.11,26.04,26.09,139872.19799168274,14.4041,14.4318,14.3931,14.4207,139872.198
2010-03-18 15:35:00,26.1,26.1,26.08,26.09,69479.6632518511,14.4262,14.4262,14.4152,14.4207,69479.6633
2010-03-18 15:40:00,26.08,26.09,26.05,26.07,101633.02566183182,14.4152,14.4207,14.3986,14.4097,101633.0257
2010-03-18 15:45:00,26.07,26.13,26.07,26.11,142712.24262095548,14.4097,14.4428,14.4097,14.4318,142712.2426
2010-03-18 15:50:00,26.11,26.12,26.09,26.11,134496.39922913074,14.4318,14.4373,14.4207,14.4318,134496.3992
2010-03-18 15:55:00,26.11,26.12,26.05,26.06,294248.9096257227,14.4318,14.4373,14.3986,14.4041,294248.9096
2010-03-19 09:30:00,26.32,26.35,26.06,26.22,821685.769347804,14.5478,14.5644,14.4041,14.4926,821685.7693
2010-03-19 09:35:00,26.22,26.22,26.03,26.12,117760.42194948778,14.4926,14.4926,14.3875,14.4373,117760.4219
2010-03-19 09:40:00,26.11,26.12,25.87,25.88,53960.847956182166,14.4318,14.4373,14.2991,14.3046,53960.848
2010-03-19 09:45:00,25.87,25.88,25.78,25.8,211481.8947154884,14.2991,14.3046,14.2494,14.2604,211481.8947
2010-03-19 09:50:00,25.79,25.88,25.76,25.83,136626.43270108532,14.2549,14.3046,14.2383,14.277,136626.4327
2010-03-19 09:55:00,25.84,25.88,25.77,25.8,69885.38391317578,14.2825,14.3046,14.2438,14.2604,69885.3839
2010-03-19 10:00:00,25.8,25.8,25.63,25.65,266862.7649863069,14.2604,14.2604,14.1665,14.1775,266862.765
2010-03-19 10:05:00,25.64,25.67,25.57,25.62,107110.25458971498,14.172,14.1886,14.1333,14.1609,107110.2546
2010-03-19 10:10:00,25.63,25.69,25.63,25.65,60756.66903337053,14.1665,14.1996,14.1665,14.1775,60756.669
2010-03-19 10:15:00,25.65,25.65,25.52,25.61,74044.02069175373,14.1775,14.1775,14.1057,14.1554,74044.0207
2010-03-19 10:20:00,25.61,25.61,25.45,25.53,175778.47651891672,14.1554,14.1554,14.067,14.1112,175778.4765
2010-03-19 10:25:00,25.53,25.63,25.51,25.62,110153.15954965008,14.1112,14.1665,14.1001,14.1609,110153.1595
2010-03-19 10:30:00,25.61,25.76,25.59,25.74,137133.58352774114,14.1554,14.2383,14.1443,14.2273,137133.5835
2010-03-19 10:35:00,25.74,25.81,25.73,25.78,80129.8306116239,14.2273,14.2659,14.2217,14.2494,80129.8306
2010-03-19 10:40:00,25.78,25.79,25.71,25.77,53555.12729485749,14.2494,14.2549,14.2107,14.2438,53555.1273
2010-03-19 10:45:00,25.78,25.8,25.76,25.79,48077.89836697434,14.2494,14.2604,14.2383,14.2549,48077.8984
2010-03-19 10:50:00,25.79,25.8,25.76,25.8,57206.61324677959,14.2549,14.2604,14.2383,14.2604,57206.6132
2010-03-19 10:55:00,25.79,25.84,25.77,25.82,69276.80292118876,14.2549,14.2825,14.2438,14.2715,69276.8029
2010-03-19 11:00:00,25.81,25.83,25.78,25.78,65219.59630794198,14.2659,14.277,14.2494,14.2494,65219.5963
2010-03-19 11:05:00,25.8,25.8,25.7,25.7,67349.62977989654,14.2604,14.2604,14.2051,14.2051,67349.6298
2010-03-19 11:10:00,25.7,25.7,25.55,25.59,81448.4227609291,14.2051,14.2051,14.1222,14.1443,81448.4228
2010-03-19 11:15:00,25.58,25.62,25.53,25.59,93214.32193934477,14.1388,14.1609,14.1112,14.1443,93214.3219
2010-03-19 11:20:00,25.58,25.68,25.56,25.67,78709.80829698752,14.1388,14.1941,14.1278,14.1886,78709.8083
2010-03-19 11:25:00,25.65,25.66,25.59,25.61,41586.36778577949,14.1775,14.183,14.1443,14.1554,41586.3678
2010-03-19 11:30:00,25.61,25.63,25.53,25.55,51019.37316157825,14.1554,14.1665,14.1112,14.1222,51019.3732
2010-03-19 11:35:00,25.54,25.56,25.49,25.51,90374.27731007202,14.1167,14.1278,14.0891,14.1001,90374.2773
2010-03-19 11:40:00,25.51,25.52,25.48,25.5,37934.88183385739,14.1001,14.1057,14.0835,14.0946,37934.8818
2010-03-19 11:45:00,25.49,25.51,25.46,25.48,43412.11076174054,14.0891,14.1001,14.0725,14.0835,43412.1108
2010-03-19 11:50:00,25.48,25.54,25.48,25.53,43209.2504310782,14.0835,14.1167,14.0835,14.1112,43209.2504
2010-03-19 11:55:00,25.52,25.57,25.5,25.5,36413.42935388985,14.1057,14.1333,14.0946,14.0946,36413.4294
2010-03-19 12:00:00,25.5,25.52,25.46,25.48,82767.0149102343,14.0946,14.1057,14.0725,14.0835,82767.0149
2010-03-19 12:05:00,25.48,25.51,25.48,25.5,43919.26158839639,14.0835,14.1001,14.0835,14.0946,43919.2616
2010-03-19 12:10:00,25.5,25.51,25.46,25.46,47266.45704432498,14.0946,14.1001,14.0725,14.0725,47266.457
2010-03-19 12:15:00,25.47,25.48,25.38,25.39,51830.81448422761,14.078,14.0835,14.0283,14.0338,51830.8145
2010-03-19 12:20:00,25.38,25.43,25.38,25.42,34790.54670859114,14.0283,14.0559,14.0283,14.0504,34790.5467
2010-03-19 12:25:00,25.42,25.48,25.41,25.45,36210.56902322751,14.0504,14.0835,14.0449,14.067,36210.569
2010-03-19 12:30:00,25.45,25.45,25.42,25.45,20894.614058220915,14.067,14.067,14.0504,14.067,20894.6141
2010-03-19 12:35:00,25.45,25.47,25.43,25.44,22010.34587686378,14.067,14.078,14.0559,14.0614,22010.3459
2010-03-19 12:40:00,25.44,25.47,25.42,25.47,34384.826047266455,14.0614,14.078,14.0504,14.078,34384.826
2010-03-19 12:45:00,25.48,25.48,25.42,25.42,48787.909524292525,14.0835,14.0835,14.0504,14.0504,48787.9095
2010-03-19 12:50:00,25.42,25.44,25.41,25.43,45136.423572370426,14.0504,14.0614,14.0449,14.0559,45136.4236
2010-03-19 12:55:00,25.42,25.47,25.42,25.47,53352.26696419515,14.0504,14.078,14.0504,14.078,53352.267
2010-03-19 13:00:00,25.46,25.52,25.46,25.52,20387.463231565067,14.0725,14.1057,14.0725,14.1057,20387.4632
2010-03-19 13:05:00,25.52,25.52,25.5,25.51,27081.854143422253,14.1057,14.1057,14.0946,14.1001,27081.8541
2010-03-19 13:10:00,25.51,25.52,25.5,25.52,26371.842986104068,14.1001,14.1057,14.0946,14.1057,26371.843
2010-03-19 13:15:00,25.52,25.57,25.52,25.57,26574.703316766405,14.1057,14.1333,14.1057,14.1333,26574.7033
2010-03-19 13:20:00,25.56,25.59,25.56,25.57,39760.62480981844,14.1278,14.1443,14.1278,14.1333,39760.6248
2010-03-19 13:25:00,25.57,25.59,25.56,25.59,19981.74257024039,14.1333,14.1443,14.1278,14.1443,19981.7426
2010-03-19 13:30:00,25.58,25.62,25.58,25.61,27791.86530074044,14.1388,14.1609,14.1388,14.1554,27791.8653
2010-03-19 13:35:00,25.61,25.61,25.55,25.57,36616.28968455218,14.1554,14.1554,14.1222,14.1333,36616.2897
2010-03-19 13:40:00,25.56,25.57,25.52,25.54,32153.362409980728,14.1278,14.1333,14.1057,14.1167,32153.3624
2010-03-19 13:45:00,25.54,25.57,25.54,25.56,18663.150420935188,14.1167,14.1333,14.1167,14.1278,18663.1504
2010-03-19 13:50:00,25.56,25.57,25.53,25.55,27893.29546607161,14.1278,14.1333,14.1112,14.1222,27893.2955
2010-03-19 13:55:00,25.55,25.59,25.55,25.59,38644.89299117558,14.1222,14.1443,14.1222,14.1443,38644.893
2010-03-19 14:00:00,25.59,25.6,25.58,25.59,41890.658281773,14.1443,14.1499,14.1388,14.1443,41890.6583
2010-03-19 14:05:00,25.6,25.65,25.6,25.63,44223.5520843899,14.1499,14.1775,14.1499,14.1665,44223.5521
2010-03-19 14:10:00,25.62,25.64,25.61,25.61,24140.37934881834,14.1609,14.172,14.1554,14.1554,24140.3793
2010-03-19 14:15:00,25.61,25.64,25.59,25.63,35196.26736991581,14.1554,14.172,14.1443,14.1665,35196.2674
2010-03-19 14:20:00,25.62,25.69,25.61,25.68,38036.31199918856,14.1609,14.1996,14.1554,14.1941,38036.312
2010-03-19 14:25:00,25.68,25.71,25.68,25.71,47672.17770564966,14.1941,14.2107,14.1941,14.2107,47672.1777
2010-03-19 14:30:00,25.71,25.73,25.67,25.69,31646.211583324883,14.2107,14.2217,14.1886,14.1996,31646.2116
2010-03-19 14:35:00,25.68,25.69,25.65,25.65,26168.982655441727,14.1941,14.1996,14.1775,14.1775,26168.9827
2010-03-19 14:40:00,25.66,25.66,25.62,25.62,37123.44051120804,14.183,14.183,14.1609,14.1609,37123.4405
2010-03-19 14:45:00,25.62,25.64,25.62,25.62,19373.161578253374,14.1609,14.172,14.1609,14.1609,19373.1616
2010-03-19 14:50:00,25.62,25.63,25.57,25.6,48483.61902829901,14.1609,14.1665,14.1333,14.1499,48483.619
2010-03-19 14:55:00,25.6,25.61,25.56,25.56,57105.18308144842,14.1499,14.1554,14.1278,14.1278,57105.1831
2010-03-19 15:00:00,25.56,25.62,25.56,25.62,84288.46739020184,14.1278,14.1609,14.1278,14.1609,84288.4674
2010-03-19 15:05:00,25.62,25.62,25.58,25.58,30226.189268688508,14.1609,14.1609,14.1388,14.1388,30226.1893
2010-03-19 15:10:00,25.58,25.61,25.58,25.6,39354.90414849376,14.1388,14.1554,14.1388,14.1499,39354.9041
2010-03-19 15:15:00,25.6,25.6,25.59,25.6,9027.284714474084,14.1499,14.1499,14.1443,14.1499,9027.2847
2010-03-19 15:20:00,25.6,25.61,25.58,25.58,37326.300841870376,14.1499,14.1554,14.1388,14.1388,37326.3008
2010-03-19 15:25:00,25.58,25.59,25.58,25.58,51627.95415356527,14.1388,14.1443,14.1388,14.1388,51627.9542
2010-03-19 15:30:00,25.58,25.58,25.48,25.5,140582.2091490009,14.1388,14.1388,14.0835,14.0946,140582.2091
2010-03-19 15:35:00,25.49,25.54,25.47,25.52,134496.39922913074,14.0891,14.1167,14.078,14.1057,134496.3992
2010-03-19 15:40:00,25.52,25.52,25.47,25.51,108733.1372350137,14.1057,14.1057,14.078,14.1001,108733.1372
2010-03-19 15:45:00,25.51,25.54,25.47,25.51,146465.15873820873,14.1001,14.1167,14.078,14.1001,146465.1587
2010-03-19 15:50:00,25.52,25.63,25.45,25.46,144436.55543158535,14.1057,14.1665,14.067,14.0725,144436.5554
2010-03-19 15:55:00,25.47,25.5,25.45,25.47,437874.02373465867,14.078,14.0946,14.067,14.078,437874.0237
2010-03-22 09:30:00,25.45,25.45,25.2,25.28,118267.57277614364,14.067,14.067,13.9288,13.973,118267.5728
2010-03-22 09:35:00,25.28,25.32,25.19,25.24,177908.50999087127,13.973,13.9951,13.9233,13.9509,177908.51
2010-03-22 09:40:00,25.23,25.27,25.21,25.24,144436.55543158535,13.9454,13.9675,13.9343,13.9509,144436.5554
2010-03-22 09:45:00,25.24,25.39,25.23,25.34,135307.8405517801,13.9509,14.0338,13.9454,14.0062,135307.8406
2010-03-22 09:50:00,25.35,25.53,25.33,25.52,129019.1703012476,14.0117,14.1112,14.0006,14.1057,129019.1703
2010-03-22 09:55:00,25.52,25.63,25.5,25.58,105994.52277107212,14.1057,14.1665,14.0946,14.1388,105994.5228
2010-03-22 10:00:00,25.59,25.64,25.56,25.62,73435.4396997667,14.1443,14.172,14.1278,14.1609,73435.4397
2010-03-22 10:05:00,25.62,25.62,25.5,25.55,75362.61284105893,14.1609,14.1609,14.0946,14.1222,75362.6128
2010-03-22 10:10:00,25.55,25.63,25.52,25.57,61568.11035601988,14.1222,14.1665,14.1057,14.1333,61568.1104
2010-03-22 10:15:00,25.57,25.6,25.55,25.59,34384.826047266455,14.1333,14.1499,14.1222,14.1443,34384.826
2010-03-22 10:20:00,25.59,25.66,25.59,25.63,96257.22689927983,14.1443,14.183,14.1443,14.1665,96257.2269
2010-03-22 10:25:00,25.63,25.79,25.62,25.73,197687.39223044933,14.1665,14.2549,14.1609,14.2217,197687.3922
2010-03-22 10:30:00,25.72,25.76,25.69,25.7,116036.1091388579,14.2162,14.2383,14.1996,14.2051,116036.1091
2010-03-22 10:35:00,25.7,25.7,25.6,25.63,119079.01409879298,14.2051,14.2051,14.1499,14.1665,119079.0141
2010-03-22 10:40:00,25.63,25.64,25.59,25.6,63799.57399330561,14.1665,14.172,14.1443,14.1499,63799.574
2010-03-22 10:45:00,25.6,25.63,25.6,25.63,41992.08844710417,14.1499,14.1665,14.1499,14.1665,41992.0884
2010-03-22 10:50:00,25.63,25.64,25.62,25.63,70392.53473983162,14.1665,14.172,14.1609,14.1665,70392.5347
2010-03-22 10:55:00,25.63,25.63,25.59,25.6,54366.56861750685,14.1665,14.1665,14.1443,14.1499,54366.5686
2010-03-22 11:00:00,25.59,25.63,25.59,25.63,42702.09960442236,14.1443,14.1665,14.1443,14.1665,42702.0996
2010-03-22 11:05:00,25.63,25.65,25.6,25.63,265949.8934983264,14.1665,14.1775,14.1499,14.1665,265949.8935
2010-03-22 11:10:00,25.63,25.63,25.54,25.54,62278.12151333807,14.1665,14.1665,14.1167,14.1167,62278.1215
2010-03-22 11:15:00,25.54,25.55,25.52,25.53,38036.31199918856,14.1167,14.1222,14.1057,14.1112,38036.312
2010-03-22 11:20:00,25.53,25.58,25.51,25.58,105385.9417790851,14.1112,14.1388,14.1001,14.1388,105385.9418
2010-03-22 11:25:00,25.58,25.63,25.58,25.63,28501.87645805863,14.1388,14.1665,14.1388,14.1665,28501.8765
2010-03-22 11:30:00,25.63,25.64,25.53,25.54,94532.91408864997,14.1665,14.172,14.1112,14.1167,94532.9141
2010-03-22 11:35:00,25.55,25.63,25.54,25.62,36717.71984988335,14.1222,14.1665,14.1167,14.1609,36717.7198
2010-03-22 11:40:00,25.62,25.63,25.57,25.59,61669.54052135105,14.1609,14.1665,14.1333,14.1443,61669.5405
2010-03-22 11:45:00,25.59,25.63,25.58,25.61,30226.189268688508,14.1443,14.1665,14.1388,14.1554,30226.1893
2010-03-22 11:50:00,25.62,25.63,25.61,25.63,27994.72563140278,14.1609,14.1665,14.1554,14.1665,27994.7256
2010-03-22 11:55:00,25.63,25.63,25.62,25.63,30834.770260675527,14.1665,14.1665,14.1609,14.1665,30834.7703
2010-03-22 12:00:00,25.63,25.63,25.6,25.6,35297.69753524698,14.1665,14.1665,14.1499,14.1499,35297.6975
2010-03-22 12:05:00,25.6,25.63,25.6,25.62,17547.41860229232,14.1499,14.1665,14.1499,14.1609,17547.4186
2010-03-22 12:10:00,25.63,25.63,25.62,25.62,34283.395881935285,14.1665,14.1665,14.1609,14.1609,34283.3959
2010-03-22 12:15:00,25.63,25.63,25.6,25.62,26878.99381275992,14.1665,14.1665,14.1499,14.1609,26878.9938
2010-03-22 12:20:00,25.62,25.63,25.61,25.63,90577.13764073436,14.1609,14.1665,14.1554,14.1665,90577.1376
2010-03-22 12:25:00,25.63,25.65,25.6,25.63,101125.874835176,14.1665,14.1775,14.1499,14.1665,101125.8748
2010-03-22 12:30:00,25.63,25.67,25.62,25.64,202860.330662339,14.1665,14.1886,14.1609,14.172,202860.3307
2010-03-22 12:35:00,25.65,25.68,25.64,25.68,73232.57936910437,14.1775,14.1941,14.172,14.1941,73232.5794
2010-03-22 12:40:00,25.68,25.68,25.62,25.65,68465.3615985394,14.1941,14.1941,14.1609,14.1775,68465.3616
2010-03-22 12:45:00,25.65,25.68,25.64,25.68,8925.854549142916,14.1775,14.1941,14.172,14.1941,8925.8545
2010-03-22 12:50:00,25.68,25.69,25.67,25.68,35601.98803124049,14.1941,14.1996,14.1886,14.1941,35601.988
2010-03-22 12:55:00,25.68,25.69,25.66,25.68,36007.70869256517,14.1941,14.1996,14.183,14.1941,36007.7087
2010-03-22 13:00:00,25.68,25.72,25.67,25.71,227710.72116847552,14.1941,14.2162,14.1886,14.2107,227710.7212
2010-03-22 13:05:00,25.71,25.73,25.7,25.72,23024.64753017548,14.2107,14.2217,14.2051,14.2162,23024.6475
2010-03-22 13:10:00,25.73,25.74,25.72,25.73,62683.84217466274,14.2217,14.2273,14.2162,14.2217,62683.8422
2010-03-22 13:15:00,25.73,25.73,25.71,25.73,15721.67562633127,14.2217,14.2217,14.2107,14.2217,15721.6756
2010-03-22 13:20:00,25.73,25.73,25.69,25.69,21908.91571153261,14.2217,14.2217,14.1996,14.1996,21908.9157
2010-03-22 13:25:00,25.7,25.72,25.69,25.72,16735.977279642964,14.2051,14.2162,14.1996,14.2162,16735.9773
2010-03-22 13:30:00,25.72,25.74,25.71,25.74,34384.826047266455,14.2162,14.2273,14.2107,14.2273,34384.826
2010-03-22 13:35:00,25.73,25.75,25.71,25.73,139872.19799168274,14.2217,14.2328,14.2107,14.2217,139872.198
2010-03-22 13:40:00,25.73,25.74,25.69,25.7,240592.35216553404,14.2217,14.2273,14.1996,14.2051,240592.3522
2010-03-22 13:45:00,25.7,25.74,25.69,25.73,61770.970686682216,14.2051,14.2273,14.1996,14.2217,61770.9707
2010-03-22 13:50:00,25.73,25.74,25.72,25.73,51526.5239882341,14.2217,14.2273,14.2162,14.2217,51526.524
2010-03-22 13:55:00,25.72,25.73,25.72,25.72,15011.664469013083,14.2162,14.2217,14.2162,14.2162,15011.6645
2010-03-22 14:00:00,25.73,25.73,25.72,25.73,35297.69753524698,14.2217,14.2217,14.2162,14.2217,35297.6975
2010-03-22 14:05:00,25.73,25.73,25.69,25.71,55076.57977482503,14.2217,14.2217,14.1996,14.2107,55076.5798
2010-03-22 14:10:00,25.71,25.71,25.68,25.69,25256.111167461204,14.2107,14.2107,14.1941,14.1996,25256.1112
2010-03-22 14:15:00,25.69,25.71,25.68,25.71,47570.747540318494,14.1996,14.2107,14.1941,14.2107,47570.7475
2010-03-22 14:20:00,25.7,25.73,25.69,25.73,165838.3203164621,14.2051,14.2217,14.1996,14.2217,165838.3203
2010-03-22 14:25:00,25.73,25.73,25.71,25.72,51729.38431889644,14.2217,14.2217,14.2107,14.2162,51729.3843
2010-03-22 14:30:00,25.73,25.73,25.72,25.73,69783.95374784461,14.2217,14.2217,14.2162,14.2217,69783.9537
2010-03-22 14:35:00,25.73,25.73,25.72,25.73,188660.10751597525,14.2217,14.2217,14.2162,14.2217,188660.1075
2010-03-22 14:40:00,25.73,25.73,25.72,25.73,33370.524393954765,14.2217,14.2217,14.2162,14.2217,33370.5244
2010-03-22 14:45:00,25.73,25.73,25.72,25.73,37833.45166852622,14.2217,14.2217,14.2162,14.2217,37833.4517
2010-03-22 14:50:00,25.72,25.73,25.71,25.71,48585.04919363018,14.2162,14.2217,14.2107,14.2107,48585.0492
2010-03-22 14:55:00,25.71,25.72,25.68,25.69,38137.742164519725,14.2107,14.2162,14.1941,14.1996,38137.7422
2010-03-22 15:00:00,25.68,25.7,25.68,25.7,153362.40998072826,14.1941,14.2051,14.1941,14.2051,153362.41
2010-03-22 15:05:00,25.71,25.71,25.69,25.69,18967.440916928696,14.2107,14.2107,14.1996,14.1996,18967.4409
2010-03-22 15:10:00,25.7,25.71,25.69,25.7,65219.59630794198,14.2051,14.2107,14.1996,14.2051,65219.5963
2010-03-22 15:15:00,25.7,25.7,25.69,25.7,47773.60787098083,14.2051,14.2051,14.1996,14.2051,47773.6079
2010-03-22 15:20:00,25.69,25.71,25.69,25.7,118774.72360279948,14.1996,14.2107,14.1996,14.2051,118774.7236
2010-03-22 15:25:00,25.69,25.7,25.68,25.68,63799.57399330561,14.1996,14.2051,14.1941,14.1941,63799.574
2010-03-22 15:30:00,25.68,25.68,25.65,25.66,222537.78273658585,14.1941,14.1941,14.1775,14.183,222537.7827
2010-03-22 15:35:00,25.66,25.66,25.65,25.66,71913.98721979916,14.183,14.183,14.1775,14.183,71913.9872
2010-03-22 15:40:00,25.66,25.68,25.65,25.68,125671.974845319,14.183,14.1941,14.1775,14.1941,125671.9748
2010-03-22 15:45:00,25.68,25.68,25.67,25.68,199208.8447104169,14.1941,14.1941,14.1886,14.1941,199208.8447
2010-03-22 15:50:00,25.68,25.68,25.65,25.68,538797.0382391723,14.1941,14.1941,14.1775,14.1941,538797.0382
2010-03-22 15:55:00,25.67,25.68,25.66,25.67,490719.139872198,14.1886,14.1941,14.183,14.1886,490719.1399
2010-03-23 09:30:00,25.68,25.72,25.54,25.54,48585.04919363018,14.1941,14.2162,14.1167,14.1167,48585.0492
2010-03-23 09:35:00,25.53,25.73,25.53,25.69,79216.95912364338,14.1112,14.2217,14.1112,14.1996,79216.9591
2010-03-23 09:40:00,25.68,25.75,25.64,25.73,77289.78598235115,14.1941,14.2328,14.172,14.2217,77289.786
2010-03-23 09:45:00,25.72,25.73,25.53,25.63,118774.72360279948,14.2162,14.2217,14.1112,14.1665,118774.7236
2010-03-23 09:50:00,25.62,25.67,25.58,25.62,40572.06613246779,14.1609,14.1886,14.1388,14.1609,40572.0661
2010-03-23 09:55:00,25.61,25.66,25.57,25.65,17344.558271629983,14.1554,14.183,14.1333,14.1775,17344.5583
2010-03-23 10:00:00,25.64,25.69,25.57,25.59,94532.91408864997,14.172,14.1996,14.1333,14.1443,94532.9141
2010-03-23 10:05:00,25.59,25.69,25.59,25.69,88954.25499543564,14.1443,14.1996,14.1443,14.1996,88954.255
2010-03-23 10:10:00,25.68,25.68,25.58,25.6,219393.4476113196,14.1941,14.1941,14.1388,14.1499,219393.4476
2010-03-23 10:15:00,25.6,25.67,25.6,25.65,45136.423572370426,14.1499,14.1886,14.1499,14.1775,45136.4236
2010-03-23 10:20:00,25.65,25.68,25.6,25.62,75058.32234506542,14.1775,14.1941,14.1499,14.1609,75058.3223
2010-03-23 10:25:00,25.63,25.64,25.59,25.61,42499.23927376002,14.1665,14.172,14.1443,14.1554,42499.2393
2010-03-23 10:30:00,25.61,25.62,25.56,25.57,25661.83182878588,14.1554,14.1609,14.1278,14.1333,25661.8318
2010-03-23 10:35:00,25.57,25.58,25.52,25.52,38949.18348716908,14.1333,14.1388,14.1057,14.1057,38949.1835
2010-03-23 10:40:00,25.52,25.53,25.5,25.52,69682.52358251344,14.1057,14.1112,14.0946,14.1057,69682.5236
2010-03-23 10:45:00,25.51,25.52,25.46,25.5,88751.39466477331,14.1001,14.1057,14.0725,14.0946,88751.3947
2010-03-23 10:50:00,25.52,25.57,25.5,25.54,72826.8587077797,14.1057,14.1333,14.0946,14.1167,72826.8587
2010-03-23 10:55:00,25.53,25.55,25.46,25.48,127193.42732528654,14.1112,14.1222,14.0725,14.0835,127193.4273
2010-03-23 11:00:00,25.47,25.5,25.44,25.5,114108.93599756568,14.078,14.0946,14.0614,14.0946,114108.936
2010-03-23 11:05:00,25.5,25.56,25.48,25.55,99604.42235520844,14.0946,14.1278,14.0835,14.1222,99604.4224
2010-03-23 11:10:00,25.54,25.66,25.53,25.64,114717.51698955268,14.1167,14.183,14.1112,14.172,114717.517
2010-03-23 11:15:00,25.64,25.66,25.58,25.63,41079.216959123645,14.172,14.183,14.1388,14.1665,41079.217
2010-03-23 11:20:00,25.64,25.67,25.61,25.65,45440.71406836393,14.172,14.1886,14.1554,14.1775,45440.7141
2010-03-23 11:25:00,25.66,25.68,25.6,25.68,57105.18308144842,14.183,14.1941,14.1499,14.1941,57105.1831
2010-03-23 11:30:00,25.67,25.68,25.63,25.65,32051.93224464956,14.1886,14.1941,14.1665,14.1775,32051.9322
2010-03-23 11:35:00,25.64,25.64,25.57,25.6,142915.10295161782,14.172,14.172,14.1333,14.1499,142915.103
2010-03-23 11:40:00,25.6,25.62,25.52,25.61,66335.32812658485,14.1499,14.1609,14.1057,14.1554,66335.3281
2010-03-23 11:45:00,25.61,25.63,25.59,25.6,114717.51698955268,14.1554,14.1665,14.1443,14.1499,114717.517
2010-03-23 11:50:00,25.59,25.68,25.59,25.66,79014.09879298104,14.1443,14.1941,14.1443,14.183,79014.0988
2010-03-23 11:55:00,25.67,25.68,25.65,25.66,45440.71406836393,14.1886,14.1941,14.1775,14.183,45440.7141
2010-03-23 12:00:00,25.66,25.69,25.65,25.65,54366.56861750685,14.183,14.1996,14.1775,14.1775,54366.5686
2010-03-23 12:05:00,25.64,25.68,25.63,25.66,83477.02606755249,14.172,14.1941,14.1665,14.183,83477.0261
2010-03-23 12:10:00,25.65,25.68,25.65,25.67,63292.423166649765,14.1775,14.1941,14.1775,14.1886,63292.4232
2010-03-23 12:15:00,25.67,25.68,25.64,25.65,46860.7363830003,14.1886,14.1941,14.172,14.1775,46860.7364
2010-03-23 12:20:00,25.66,25.68,25.65,25.66,152855.2591540724,14.183,14.1941,14.1775,14.183,152855.2592
2010-03-23 12:25:00,25.65,25.67,25.64,25.66,26878.99381275992,14.1775,14.1886,14.172,14.183,26878.9938
2010-03-23 12:30:00,25.66,25.68,25.63,25.63,42702.09960442236,14.183,14.1941,14.1665,14.1665,42702.0996
2010-03-23 12:35:00,25.63,25.63,25.59,25.6,17445.988436961154,14.1665,14.1665,14.1443,14.1499,17445.9884
2010-03-23 12:40:00,25.6,25.66,25.6,25.65,43513.540927071714,14.1499,14.183,14.1499,14.1775,43513.5409
2010-03-23 12:45:00,25.65,25.65,25.6,25.63,30124.759103357337,14.1775,14.1775,14.1499,14.1665,30124.7591
2010-03-23 12:50:00,25.63,25.65,25.62,25.64,28501.87645805863,14.1665,14.1775,14.1609,14.172,28501.8765
2010-03-23 12:55:00,25.64,25.67,25.63,25.65,21300.3347195456,14.172,14.1886,14.1665,14.1775,21300.3347
2010-03-23 13:00:00,25.65,25.67,25.65,25.66,31950.50207931839,14.1775,14.1886,14.1775,14.183,31950.5021
2010-03-23 13:05:00,25.67,25.68,25.66,25.67,24850.39050613653,14.1886,14.1941,14.183,14.1886,24850.3905
2010-03-23 13:10:00,25.67,25.68,25.64,25.64,33573.3847246171,14.1886,14.1941,14.172,14.172,33573.3847
2010-03-23 13:15:00,25.65,25.68,25.64,25.67,90374.27731007202,14.1775,14.1941,14.172,14.1886,90374.2773
2010-03-23 13:20:00,25.68,25.68,25.66,25.66,99604.42235520844,14.1941,14.1941,14.183,14.183,99604.4224
2010-03-23 13:25:00,25.66,25.68,25.66,25.67,45034.993407039256,14.183,14.1941,14.183,14.1886,45034.9934
2010-03-23 13:30:00,25.68,25.68,25.67,25.68,141596.5108023126,14.1941,14.1941,14.1886,14.1941,141596.5108
2010-03-23 13:35:00,25.68,25.68,25.67,25.68,15417.385130337763,14.1941,14.1941,14.1886,14.1941,15417.3851
2010-03-23 13:40:00,25.68,25.68,25.66,25.67,25256.111167461204,14.1941,14.1941,14.183,14.1886,25256.1112
2010-03-23 13:45:00,25.66,25.66,25.63,25.63,51019.37316157825,14.183,14.183,14.1665,14.1665,51019.3732
2010-03-23 13:50:00,25.64,25.65,25.62,25.65,67856.78060655239,14.172,14.1775,14.1609,14.1775,67856.7806
2010-03-23 13:55:00,25.65,25.65,25.61,25.62,66233.89796125368,14.1775,14.1775,14.1554,14.1609,66233.898
2010-03-23 14:00:00,25.62,25.65,25.62,25.63,41079.216959123645,14.1609,14.1775,14.1609,14.1665,41079.217
2010-03-23 14:05:00,25.63,25.66,25.62,25.66,27183.284308753424,14.1665,14.183,14.1609,14.183,27183.2843
2010-03-23 14:10:00,25.67,25.68,25.66,25.68,50410.79216959124,14.1886,14.1941,14.183,14.1941,50410.7922
2010-03-23 14:15:00,25.68,25.68,25.66,25.67,80839.84176894209,14.1941,14.1941,14.183,14.1886,80839.8418
2010-03-23 14:20:00,25.67,25.69,25.67,25.67,415153.6667004767,14.1886,14.1996,14.1886,14.1886,415153.6667
2010-03-23 14:25:00,25.68,25.69,25.65,25.68,521553.9101328735,14.1941,14.1996,14.1775,14.1941,521553.9101
2010-03-23 14:30:00,25.68,25.68,25.67,25.68,70595.39507049396,14.1941,14.1941,14.1886,14.1941,70595.3951
2010-03-23 14:35:00,25.67,25.68,25.67,25.68,30327.61943401968,14.1886,14.1941,14.1886,14.1941,30327.6194
2010-03-23 14:40:00,25.68,25.75,25.67,25.72,243838.11745613144,14.1941,14.2328,14.1886,14.2162,243838.1175
2010-03-23 14:45:00,25.72,25.73,25.69,25.7,303073.33400953445,14.2162,14.2217,14.1996,14.2051,303073.334
2010-03-23 14:50:00,25.7,25.73,25.69,25.72,42904.95993508469,14.2051,14.2217,14.1996,14.2162,42904.9599
2010-03-23 14:55:00,25.72,25.73,25.71,25.72,63190.9930013186,14.2162,14.2217,14.2107,14.2162,63190.993
2010-03-23 15:00:00,25.73,25.8,25.72,25.77,683537.8841667512,14.2217,14.2604,14.2162,14.2438,683537.8842
2010-03-23 15:05:00,25.76,25.8,25.71,25.77,433309.66629475605,14.2383,14.2604,14.2107,14.2438,433309.6663
2010-03-23 15:10:00,25.77,25.82,25.76,25.79,229739.3244750989,14.2438,14.2715,14.2383,14.2549,229739.3245
2010-03-23 15:15:00,25.79,25.83,25.73,25.82,204280.3529769753,14.2549,14.277,14.2217,14.2715,204280.353
2010-03-23 15:20:00,25.83,25.83,25.8,25.82,228217.8719951313,14.277,14.277,14.2604,14.2715,228217.872
2010-03-23 15:25:00,25.82,25.83,25.82,25.83,241809.5141495081,14.2715,14.277,14.2715,14.277,241809.5141
2010-03-23 15:30:00,25.83,25.83,25.82,25.82,102343.03681915002,14.277,14.277,14.2715,14.2715,102343.0368
2010-03-23 15:35:00,25.82,25.83,25.82,25.83,238665.1790242418,14.2715,14.277,14.2715,14.277,238665.179
2010-03-23 15:40:00,25.82,25.83,25.82,25.83,216451.9728167157,14.2715,14.277,14.2715,14.277,216451.9728
2010-03-23 15:45:00,25.82,25.83,25.82,25.82,81245.56243026676,14.2715,14.277,14.2715,14.2715,81245.5624
2010-03-23 15:50:00,25.83,25.83,25.78,25.78,320417.8922811644,14.277,14.277,14.2494,14.2494,320417.8923
2010-03-23 15:55:00,25.78,25.8,25.78,25.79,161983.97403387766,14.2494,14.2604,14.2494,14.2549,161983.974
2010-03-24 09:30:00,25.73,25.73,25.49,25.51,99502.99218987727,14.2217,14.2217,14.0891,14.1001,99502.9922
2010-03-24 09:35:00,25.51,25.63,25.49,25.62,97271.52855259154,14.1001,14.1665,14.0891,14.1609,97271.5286
2010-03-24 09:40:00,25.62,25.63,25.51,25.52,73536.86986509788,14.1609,14.1665,14.1001,14.1057,73536.8699
2010-03-24 09:45:00,25.53,25.61,25.46,25.52,101430.1653311695,14.1112,14.1554,14.0725,14.1057,101430.1653
2010-03-24 09:50:00,25.52,25.52,25.46,25.49,181965.7166041181,14.1057,14.1057,14.0725,14.0891,181965.7166
2010-03-24 09:55:00,25.5,25.5,25.46,25.46,57409.47357744193,14.0946,14.0946,14.0725,14.0725,57409.4736
2010-03-24 10:00:00,25.46,25.58,25.46,25.58,78912.66862764987,14.0725,14.1388,14.0725,14.1388,78912.6686
2010-03-24 10:05:00,25.58,25.69,25.57,25.62,359874.22659498936,14.1388,14.1996,14.1333,14.1609,359874.2266
2010-03-24 10:10:00,25.62,25.65,25.61,25.64,125469.11451465666,14.1609,14.1775,14.1554,14.172,125469.1145
2010-03-24 10:15:00,25.64,25.68,25.61,25.68,158839.6389086114,14.172,14.1941,14.1554,14.1941,158839.6389
2010-03-24 10:20:00,25.67,25.68,25.63,25.66,122730.50005071508,14.1886,14.1941,14.1665,14.183,122730.5001
2010-03-24 10:25:00,25.66,25.68,25.61,25.66,142813.67278628665,14.183,14.1941,14.1554,14.183,142813.6728
2010-03-24 10:30:00,25.65,25.68,25.63,25.67,230753.6261284106,14.1775,14.1941,14.1665,14.1886,230753.6261
2010-03-24 10:35:00,25.67,25.68,25.65,25.65,75565.47317172127,14.1886,14.1941,14.1775,14.1775,75565.4732
2010-03-24 10:40:00,25.66,25.71,25.64,25.69,547621.4626229841,14.183,14.2107,14.172,14.1996,547621.4626
2010-03-24 10:45:00,25.68,25.74,25.68,25.74,265341.3125063394,14.1941,14.2273,14.1941,14.2273,265341.3125
2010-03-24 10:50:00,25.75,25.75,25.7,25.74,111370.3215336241,14.2328,14.2328,14.2051,14.2273,111370.3215
2010-03-24 10:55:00,25.73,25.83,25.73,25.77,79926.97028096156,14.2217,14.277,14.2217,14.2438,79926.9703
2010-03-24 11:00:00,25.77,25.84,25.76,25.82,124454.81286134497,14.2438,14.2825,14.2383,14.2715,124454.8129
2010-03-24 11:05:00,25.82,25.86,25.78,25.84,113500.35500557866,14.2715,14.2936,14.2494,14.2825,113500.355
2010-03-24 11:10:00,25.84,25.88,25.78,25.86,437366.8729080028,14.2825,14.3046,14.2494,14.2936,437366.8729
2010-03-24 11:15:00,25.86,25.87,25.76,25.81,264834.16167968354,14.2936,14.2991,14.2383,14.2659,264834.1617
2010-03-24 11:20:00,25.82,25.82,25.7,25.73,121513.33806674104,14.2715,14.2715,14.2051,14.2217,121513.3381
2010-03-24 11:25:00,25.73,25.8,25.72,25.78,63089.562835987424,14.2217,14.2604,14.2162,14.2494,63089.5628
2010-03-24 11:30:00,25.78,25.8,25.74,25.77,32761.943401967743,14.2494,14.2604,14.2273,14.2438,32761.9434
2010-03-24 11:35:00,25.77,25.78,25.73,25.76,29211.88761537681,14.2438,14.2494,14.2217,14.2383,29211.8876
2010-03-24 11:40:00,25.76,25.8,25.75,25.8,58423.77523075363,14.2383,14.2604,14.2328,14.2604,58423.7752
2010-03-24 11:45:00,25.79,25.85,25.76,25.76,78101.2273050005,14.2549,14.2881,14.2383,14.2383,78101.2273
2010-03-24 11:50:00,25.76,25.8,25.75,25.78,17040.267775636476,14.2383,14.2604,14.2328,14.2494,17040.2678
2010-03-24 11:55:00,25.77,25.97,25.77,25.93,74145.4508570849,14.2438,14.3544,14.2438,14.3323,74145.4509
2010-03-24 12:00:00,25.92,25.94,25.88,25.93,182878.5880920986,14.3267,14.3378,14.3046,14.3323,182878.5881
2010-03-24 12:05:00,25.93,26.1,25.92,26.05,889238.2594583629,14.3323,14.4262,14.3267,14.3986,889238.2595
2010-03-24 12:10:00,26.04,26.04,25.94,25.94,159042.49923927375,14.3931,14.3931,14.3378,14.3378,159042.4992
2010-03-24 12:15:00,25.93,25.97,25.93,25.94,45136.423572370426,14.3323,14.3544,14.3323,14.3378,45136.4236
2010-03-24 12:20:00,25.94,25.94,25.9,25.91,94330.05375798764,14.3378,14.3378,14.3157,14.3212,94330.0538
2010-03-24 12:25:00,25.92,25.92,25.88,25.9,31443.35125266254,14.3267,14.3267,14.3046,14.3157,31443.3513
2010-03-24 12:30:00,25.91,25.93,25.88,25.88,48280.75869763668,14.3212,14.3323,14.3046,14.3046,48280.7587
2010-03-24 12:35:00,25.89,25.92,25.86,25.86,37326.300841870376,14.3102,14.3267,14.2936,14.2936,37326.3008
2010-03-24 12:40:00,25.86,25.94,25.83,25.93,71001.11573181865,14.2936,14.3378,14.277,14.3323,71001.1157
2010-03-24 12:45:00,25.93,25.95,25.91,25.92,157419.61659397505,14.3323,14.3433,14.3212,14.3267,157419.6166
2010-03-24 12:50:00,25.92,25.94,25.91,25.93,41180.647124454816,14.3267,14.3378,14.3212,14.3323,41180.6471
2010-03-24 12:55:00,25.93,25.94,25.88,25.88,24546.10001014301,14.3323,14.3378,14.3046,14.3046,24546.1
2010-03-24 13:00:00,25.88,25.89,25.74,25.74,60249.518206714674,14.3046,14.3102,14.2273,14.2273,60249.5182
2010-03-24 13:05:00,25.74,25.8,25.73,25.79,54975.14960949386,14.2273,14.2604,14.2217,14.2549,54975.1496
2010-03-24 13:10:00,25.79,25.85,25.79,25.83,104675.93062176692,14.2549,14.2881,14.2549,14.277,104675.9306
2010-03-24 13:15:00,25.82,25.83,25.79,25.8,96257.22689927983,14.2715,14.277,14.2549,14.2604,96257.2269
2010-03-24 13:20:00,25.81,25.88,25.8,25.85,59032.35622274064,14.2659,14.3046,14.2604,14.2881,59032.3562
2010-03-24 13:25:00,25.85,25.9,25.83,25.9,37529.16117253271,14.2881,14.3157,14.277,14.3157,37529.1612
2010-03-24 13:30:00,25.9,25.93,25.86,25.86,24850.39050613653,14.3157,14.3323,14.2936,14.2936,24850.3905
2010-03-24 13:35:00,25.85,25.87,25.81,25.85,31849.07191398722,14.2881,14.2991,14.2659,14.2881,31849.0719
2010-03-24 13:40:00,25.85,25.88,25.84,25.86,19778.88223957805,14.2881,14.3046,14.2825,14.2936,19778.8822
2010-03-24 13:45:00,25.86,25.88,25.79,25.83,90577.13764073436,14.2936,14.3046,14.2549,14.277,90577.1376
2010-03-24 13:50:00,25.83,25.83,25.78,25.8,80738.41160361092,14.277,14.277,14.2494,14.2604,80738.4116
2010-03-24 13:55:00,25.79,25.83,25.78,25.83,37529.16117253271,14.2549,14.277,14.2494,14.277,37529.1612
2010-03-24 14:00:00,25.83,25.86,25.81,25.83,39659.19464448728,14.277,14.2936,14.2659,14.277,39659.1946
2010-03-24 14:05:00,25.84,25.87,25.81,25.85,36311.99918855868,14.2825,14.2991,14.2659,14.2881,36311.9992
2010-03-24 14:10:00,25.85,25.93,25.85,25.91,79216.95912364338,14.2881,14.3323,14.2881,14.3212,79216.9591
2010-03-24 14:15:00,25.92,25.92,25.85,25.87,44324.98224972107,14.3267,14.3267,14.2881,14.2991,44324.9822
2010-03-24 14:20:00,25.86,25.93,25.83,25.88,65828.177299929,14.2936,14.3323,14.277,14.3046,65828.1773
2010-03-24 14:25:00,25.88,25.88,25.84,25.88,27183.284308753424,14.3046,14.3046,14.2825,14.3046,27183.2843
2010-03-24 14:30:00,25.86,25.89,25.83,25.84,40369.20580180546,14.2936,14.3102,14.277,14.2825,40369.2058
2010-03-24 14:35:00,25.84,25.87,25.82,25.82,53250.83679886398,14.2825,14.2991,14.2715,14.2715,53250.8368
2010-03-24 14:40:00,25.83,25.86,25.81,25.86,40267.77563647429,14.277,14.2936,14.2659,14.2936,40267.7756
2010-03-24 14:45:00,25.86,25.93,25.85,25.88,56902.32275078609,14.2936,14.3323,14.2881,14.3046,56902.3228
2010-03-24 14:50:00,25.89,25.91,25.87,25.9,44122.12191905873,14.3102,14.3212,14.2991,14.3157,44122.1219
2010-03-24 14:55:00,25.9,25.91,25.77,25.85,103053.0479764682,14.3157,14.3212,14.2438,14.2881,103053.048
2010-03-24 15:00:00,25.85,25.87,25.83,25.84,79318.38928897455,14.2881,14.2991,14.277,14.2825,79318.3893
2010-03-24 15:05:00,25.84,25.89,25.83,25.85,85607.05953950706,14.2825,14.3102,14.277,14.2881,85607.0595
2010-03-24 15:10:00,25.85,25.86,25.78,25.8,82158.43391824729,14.2881,14.2936,14.2494,14.2604,82158.4339
2010-03-24 15:15:00,25.8,25.86,25.78,25.81,73638.30003042905,14.2604,14.2936,14.2494,14.2659,73638.3
2010-03-24 15:20:00,25.81,25.83,25.78,25.8,96561.51739527336,14.2659,14.277,14.2494,14.2604,96561.5174
2010-03-24 15:25:00,25.78,25.79,25.74,25.79,75058.32234506542,14.2494,14.2549,14.2273,14.2549,75058.3223
2010-03-24 15:30:00,25.79,25.82,25.74,25.82,144943.7062582412,14.2549,14.2715,14.2273,14.2715,144943.7063
2010-03-24 15:35:00,25.82,25.86,25.81,25.85,175981.33684957906,14.2715,14.2936,14.2659,14.2881,175981.3368
2010-03-24 15:40:00,25.84,25.87,25.81,25.86,131352.06410386448,14.2825,14.2991,14.2659,14.2936,131352.0641
2010-03-24 15:45:00,25.87,25.88,25.83,25.83,185921.49305203368,14.2991,14.3046,14.277,14.277,185921.4931
2010-03-24 15:50:00,25.84,25.85,25.82,25.83,194644.48727051425,14.2825,14.2881,14.2715,14.277,194644.4873
2010-03-24 15:55:00,25.83,25.85,25.82,25.84,215944.82199005983,14.277,14.2881,14.2715,14.2825,215944.822
2010-03-25 09:30:00,26.13,26.21,25.93,25.99,123947.66203468911,14.4428,14.487,14.3323,14.3654,123947.662
2010-03-25 09:35:00,26.0,26.03,25.92,25.92,85505.62937417589,14.371,14.3875,14.3267,14.3267,85505.6294
2010-03-25 09:40:00,25.92,26.02,25.88,25.97,94532.91408864997,14.3267,14.382,14.3046,14.3544,94532.9141
2010-03-25 09:45:00,25.98,25.98,25.88,25.88,146363.72857287756,14.3599,14.3599,14.3046,14.3046,146363.7286
2010-03-25 09:50:00,25.88,26.03,25.88,25.97,139973.62815701388,14.3046,14.3875,14.3046,14.3544,139973.6282
2010-03-25 09:55:00,25.98,26.0,25.79,25.8,346992.59559793083,14.3599,14.371,14.2549,14.2604,346992.5956
2010-03-25 10:00:00,25.79,25.88,25.78,25.85,137742.16451972816,14.2549,14.3046,14.2494,14.2881,137742.1645
2010-03-25 10:05:00,25.84,25.88,25.81,25.86,86317.07069682523,14.2825,14.3046,14.2659,14.2936,86317.0707
2010-03-25 10:10:00,25.86,25.9,25.85,25.86,146059.43807688408,14.2936,14.3157,14.2881,14.2936,146059.4381
2010-03-25 10:15:00,25.87,25.88,25.83,25.83,67856.78060655239,14.2991,14.3046,14.277,14.277,67856.7806
2010-03-25 10:20:00,25.84,25.88,25.79,25.8,55583.73060148088,14.2825,14.3046,14.2549,14.2604,55583.7306
2010-03-25 10:25:00,25.81,25.81,25.72,25.72,68161.0711025459,14.2659,14.2659,14.2162,14.2162,68161.0711
2010-03-25 10:30:00,25.72,25.76,25.67,25.75,107110.25458971498,14.2162,14.2383,14.1886,14.2328,107110.2546
2010-03-25 10:35:00,25.74,25.78,25.74,25.78,45440.71406836393,14.2273,14.2494,14.2273,14.2494,45440.7141
2010-03-25 10:40:00,25.78,25.78,25.73,25.76,86722.79135814992,14.2494,14.2494,14.2217,14.2383,86722.7914
2010-03-25 10:45:00,25.76,25.83,25.76,25.79,74348.31118774724,14.2383,14.277,14.2383,14.2549,74348.3112
2010-03-25 10:50:00,25.79,25.79,25.72,25.74,61973.83101734456,14.2549,14.2549,14.2162,14.2273,61973.831
2010-03-25 10:55:00,25.74,25.75,25.71,25.73,98488.69053656555,14.2273,14.2328,14.2107,14.2217,98488.6905
2010-03-25 11:00:00,25.74,25.74,25.71,25.73,82564.15457957197,14.2273,14.2273,14.2107,14.2217,82564.1546
2010-03-25 11:05:00,25.72,25.73,25.71,25.71,74652.60168374075,14.2162,14.2217,14.2107,14.2107,74652.6017
2010-03-25 11:10:00,25.71,25.78,25.7,25.76,103255.90830713054,14.2107,14.2494,14.2051,14.2383,103255.9083
2010-03-25 11:15:00,25.77,25.81,25.69,25.69,375190.1815599959,14.2438,14.2659,14.1996,14.1996,375190.1816
2010-03-25 11:20:00,25.7,25.72,25.63,25.71,62075.26118267573,14.2051,14.2162,14.1665,14.2107,62075.2612
2010-03-25 11:25:00,25.71,25.77,25.69,25.75,53149.40663353281,14.2107,14.2438,14.1996,14.2328,53149.4066
2010-03-25 11:30:00,25.75,25.78,25.73,25.74,65929.60746526017,14.2328,14.2494,14.2217,14.2273,65929.6075
2010-03-25 11:35:00,25.73,25.76,25.71,25.71,92504.31078202656,14.2217,14.2383,14.2107,14.2107,92504.3108
2010-03-25 11:40:00,25.71,25.74,25.71,25.73,30023.32893802617,14.2107,14.2273,14.2107,14.2217,30023.3289
2010-03-25 11:45:00,25.74,25.76,25.73,25.73,27893.29546607161,14.2273,14.2383,14.2217,14.2217,27893.2955
2010-03-25 11:50:00,25.73,25.73,25.65,25.66,39354.90414849376,14.2217,14.2217,14.1775,14.183,39354.9041
2010-03-25 11:55:00,25.67,25.71,25.66,25.69,30327.61943401968,14.1886,14.2107,14.183,14.1996,30327.6194
2010-03-25 12:00:00,25.69,25.71,25.66,25.71,40470.63596713663,14.1996,14.2107,14.183,14.2107,40470.636
2010-03-25 12:05:00,25.71,25.75,25.68,25.72,63190.9930013186,14.2107,14.2328,14.1941,14.2162,63190.993
2010-03-25 12:10:00,25.71,25.71,25.64,25.66,39963.48514048078,14.2107,14.2107,14.172,14.183,39963.4851
2010-03-25 12:15:00,25.66,25.66,25.63,25.65,44527.8425803834,14.183,14.183,14.1665,14.1775,44527.8426
2010-03-25 12:20:00,25.65,25.65,25.58,25.6,41180.647124454816,14.1775,14.1775,14.1388,14.1499,41180.6471
2010-03-25 12:25:00,25.59,25.61,25.59,25.6,19373.161578253374,14.1443,14.1554,14.1443,14.1499,19373.1616
2010-03-25 12:30:00,25.6,25.62,25.6,25.61,10244.44669844812,14.1499,14.1609,14.1499,14.1554,10244.4467
2010-03-25 12:35:00,25.61,25.62,25.58,25.6,43614.97109240288,14.1554,14.1609,14.1388,14.1499,43614.9711
2010-03-25 12:40:00,25.6,25.64,25.58,25.62,29516.17811137032,14.1499,14.172,14.1388,14.1609,29516.1781
2010-03-25 12:45:00,25.62,25.66,25.62,25.62,21706.05538087027,14.1609,14.183,14.1609,14.1609,21706.0554
2010-03-25 12:50:00,25.62,25.64,25.58,25.58,29110.457450045644,14.1609,14.172,14.1388,14.1388,29110.4575
2010-03-25 12:55:00,25.59,25.63,25.54,25.61,50512.22233492241,14.1443,14.1665,14.1167,14.1554,50512.2223
2010-03-25 13:00:00,25.62,25.63,25.55,25.56,64915.30581194847,14.1609,14.1665,14.1222,14.1278,64915.3058
2010-03-25 13:05:00,25.56,25.62,25.55,25.62,14808.804138350746,14.1278,14.1609,14.1222,14.1609,14808.8041
2010-03-25 13:10:00,25.62,25.64,25.6,25.63,19271.731412922203,14.1609,14.172,14.1499,14.1665,19271.7314
2010-03-25 13:15:00,25.63,25.63,25.62,25.62,19373.161578253374,14.1665,14.1665,14.1609,14.1609,19373.1616
2010-03-25 13:20:00,25.62,25.62,25.58,25.6,19373.161578253374,14.1609,14.1609,14.1388,14.1499,19373.1616
2010-03-25 13:25:00,25.6,25.62,25.56,25.56,35500.55786590932,14.1499,14.1609,14.1278,14.1278,35500.5579
2010-03-25 13:30:00,25.55,25.57,25.53,25.55,40369.20580180546,14.1222,14.1333,14.1112,14.1222,40369.2058
2010-03-25 13:35:00,25.57,25.59,25.53,25.55,28907.597119383303,14.1333,14.1443,14.1112,14.1222,28907.5971
2010-03-25 13:40:00,25.55,25.55,25.49,25.49,82158.43391824729,14.1222,14.1222,14.0891,14.0891,82158.4339
2010-03-25 13:45:00,25.5,25.52,25.43,25.43,57105.18308144842,14.0946,14.1057,14.0559,14.0559,57105.1831
2010-03-25 13:50:00,25.44,25.48,24.96,25.39,344558.27162998274,14.0614,14.0835,13.7961,14.0338,344558.2716
2010-03-25 13:55:00,25.4,25.4,25.34,25.4,43716.40125773405,14.0393,14.0393,14.0062,14.0393,43716.4013
2010-03-25 14:00:00,25.4,25.43,25.35,25.4,51830.81448422761,14.0393,14.0559,14.0117,14.0393,51830.8145
2010-03-25 14:05:00,25.41,25.49,25.41,25.45,28704.73678872097,14.0449,14.0891,14.0449,14.067,28704.7368
2010-03-25 14:10:00,25.45,25.52,25.42,25.51,33979.10538594178,14.067,14.1057,14.0504,14.1001,33979.1054
2010-03-25 14:15:00,25.51,25.52,25.44,25.47,68871.08225986408,14.1001,14.1057,14.0614,14.078,68871.0823
2010-03-25 14:20:00,25.47,25.48,25.35,25.35,89055.6851607668,14.078,14.0835,14.0117,14.0117,89055.6852
2010-03-25 14:25:00,25.35,25.39,25.3,25.32,68668.22192920174,14.0117,14.0338,13.9841,13.9951,68668.2219
2010-03-25 14:30:00,25.33,25.39,25.32,25.33,72522.56821178619,14.0006,14.0338,13.9951,14.0006,72522.5682
2010-03-25 14:35:00,25.32,25.37,25.31,25.36,38036.31199918856,13.9951,14.0227,13.9896,14.0172,38036.312
2010-03-25 14:40:00,25.35,25.36,25.24,25.28,173242.7223856375,14.0117,14.0172,13.9509,13.973,173242.7224
2010-03-25 14:45:00,25.29,25.29,25.21,25.21,43412.11076174054,13.9785,13.9785,13.9343,13.9343,43412.1108
2010-03-25 14:50:00,25.21,25.24,25.19,25.2,91287.14879805254,13.9343,13.9509,13.9233,13.9288,91287.1488
2010-03-25 14:55:00,25.2,25.25,25.18,25.19,103661.62896845522,13.9288,13.9564,13.9177,13.9233,103661.629
2010-03-25 15:00:00,25.2,25.29,25.19,25.27,111268.89136829293,13.9288,13.9785,13.9233,13.9675,111268.8914
2010-03-25 15:05:00,25.27,25.32,25.26,25.27,113398.92484024748,13.9675,13.9951,13.9619,13.9675,113398.9248
2010-03-25 15:10:00,25.27,25.3,25.24,25.25,140683.63931433207,13.9675,13.9841,13.9509,13.9564,140683.6393
2010-03-25 15:15:00,25.25,25.29,25.22,25.25,66436.75829191602,13.9564,13.9785,13.9398,13.9564,66436.7583
2010-03-25 15:20:00,25.26,25.3,25.22,25.22,89258.54549142915,13.9619,13.9841,13.9398,13.9398,89258.5455
2010-03-25 15:25:00,25.23,25.29,25.22,25.22,69073.94259052642,13.9454,13.9785,13.9398,13.9398,69073.9426
2010-03-25 15:30:00,25.22,25.24,25.12,25.16,530074.0440206918,13.9398,13.9509,13.8846,13.9067,530074.044
2010-03-25 15:35:00,25.15,25.16,25.06,25.06,182270.0071001116,13.9011,13.9067,13.8514,13.8514,182270.0071
2010-03-25 15:40:00,25.06,25.06,24.95,25.02,224769.2463738716,13.8514,13.8514,13.7906,13.8293,224769.2464
2010-03-25 15:45:00,25.01,25.02,24.92,24.92,365250.0253575413,13.8238,13.8293,13.774,13.774,365250.0254
2010-03-25 15:50:00,24.92,24.98,24.9,24.94,321330.76376914495,13.774,13.8072,13.763,13.7851,321330.7638
2010-03-25 15:55:00,24.94,24.95,24.85,24.85,447307.0291104575,13.7851,13.7906,13.7353,13.7353,447307.0291
2010-03-26 09:30:00,25.02,25.11,24.83,24.98,140379.34881833856,13.8293,13.879,13.7243,13.8072,140379.3488
2010-03-26 09:35:00,24.97,24.99,24.9,24.91,89765.696318085,13.8017,13.8127,13.763,13.7685,89765.6963
2010-03-26 09:40:00,24.92,24.93,24.85,24.89,203874.63231565067,13.774,13.7795,13.7353,13.7574,203874.6323
2010-03-26 09:45:00,24.9,24.9,24.83,24.88,159143.92940460492,13.763,13.763,13.7243,13.7519,159143.9294
2010-03-26 09:50:00,24.88,24.93,24.84,24.93,135612.1310477736,13.7519,13.7795,13.7298,13.7795,135612.131
2010-03-26 09:55:00,24.93,24.96,24.87,24.89,105487.37194441629,13.7795,13.7961,13.7464,13.7574,105487.3719
2010-03-26 10:00:00,24.9,25.13,24.85,25.08,164215.4376711634,13.763,13.8901,13.7353,13.8625,164215.4377
2010-03-26 10:05:00,25.09,25.24,25.05,25.21,207830.4087635663,13.868,13.9509,13.8459,13.9343,207830.4088
2010-03-26 10:10:00,25.19,25.2,25.12,25.12,101531.59549650064,13.9233,13.9288,13.8846,13.8846,101531.5955
2010-03-26 10:15:00,25.11,25.12,24.96,25.03,192615.88396389087,13.879,13.8846,13.7961,13.8348,192615.884
2010-03-26 10:20:00,25.02,25.14,24.99,25.14,209047.5707475404,13.8293,13.8956,13.8127,13.8956,209047.5707
2010-03-26 10:25:00,25.14,25.24,25.09,25.22,132974.9467491632,13.8956,13.9509,13.868,13.9398,132974.9467
2010-03-26 10:30:00,25.22,25.27,25.2,25.22,70696.82523582513,13.9398,13.9675,13.9288,13.9398,70696.8252
2010-03-26 10:35:00,25.23,25.24,25.14,25.17,79014.09879298104,13.9454,13.9509,13.8956,13.9122,79014.0988
2010-03-26 10:40:00,25.18,25.2,25.14,25.18,142813.67278628665,13.9177,13.9288,13.8956,13.9177,142813.6728
2010-03-26 10:45:00,25.17,25.21,25.11,25.13,79115.5289583122,13.9122,13.9343,13.879,13.8901,79115.529
2010-03-26 10:50:00,25.13,25.17,25.11,25.11,99502.99218987727,13.8901,13.9122,13.879,13.879,99502.9922
2010-03-26 10:55:00,25.1,25.15,25.09,25.11,57105.18308144842,13.8735,13.9011,13.868,13.879,57105.1831
2010-03-26 11:00:00,25.11,25.18,25.11,25.18,150522.36535145552,13.879,13.9177,13.879,13.9177,150522.3654
2010-03-26 11:05:00,25.18,25.19,25.09,25.1,177198.4988335531,13.9177,13.9233,13.868,13.8735,177198.4988
2010-03-26 11:10:00,25.11,25.17,25.09,25.1,54772.28927883152,13.879,13.9122,13.868,13.8735,54772.2893
2010-03-26 11:15:00,25.1,25.2,25.1,25.13,41687.79795111066,13.8735,13.9288,13.8735,13.8901,41687.798
2010-03-26 11:20:00,25.13,25.15,25.08,25.14,58220.91490009129,13.8901,13.9011,13.8625,13.8956,58220.9149
2010-03-26 11:25:00,25.14,25.2,25.12,25.19,83477.02606755249,13.8956,13.9288,13.8846,13.9233,83477.0261
2010-03-26 11:30:00,25.19,25.23,25.14,25.2,52743.685972208135,13.9233,13.9454,13.8956,13.9288,52743.686
2010-03-26 11:35:00,25.2,25.25,25.15,25.15,50106.501673597726,13.9288,13.9564,13.9011,13.9011,50106.5017
2010-03-26 11:40:00,25.15,25.19,25.12,25.19,56192.3115934679,13.9011,13.9233,13.8846,13.9233,56192.3116
2010-03-26 11:45:00,25.18,25.19,25.1,25.15,51222.23349224059,13.9177,13.9233,13.8735,13.9011,51222.2335
2010-03-26 11:50:00,25.15,25.18,25.12,25.12,41180.647124454816,13.9011,13.9177,13.8846,13.8846,41180.6471
2010-03-26 11:55:00,25.12,25.15,25.08,25.1,38644.89299117558,13.8846,13.9011,13.8625,13.8735,38644.893
2010-03-26 12:00:00,25.1,25.17,25.1,25.12,40166.34547114312,13.8735,13.9122,13.8735,13.8846,40166.3455
2010-03-26 12:05:00,25.13,25.17,25.11,25.13,38239.172329850895,13.8901,13.9122,13.879,13.8901,38239.1723
2010-03-26 12:10:00,25.14,25.15,25.12,25.13,37123.44051120804,13.8956,13.9011,13.8846,13.8901,37123.4405
2010-03-26 12:15:00,25.13,25.14,25.09,25.11,38847.75332183792,13.8901,13.8956,13.868,13.879,38847.7533
2010-03-26 12:20:00,25.11,25.11,25.04,25.11,71203.97606248099,13.879,13.879,13.8403,13.879,71203.9761
2010-03-26 12:25:00,25.11,25.11,24.97,24.99,123744.80170402676,13.879,13.879,13.8017,13.8127,123744.8017
2010-03-26 12:30:00,24.99,25.02,24.91,24.95,134902.11989045542,13.8127,13.8293,13.7685,13.7906,134902.1199
2010-03-26 12:35:00,24.95,24.99,24.87,24.99,201034.587686378,13.7906,13.8127,13.7464,13.8127,201034.5877
2010-03-26 12:40:00,24.98,25.02,24.96,24.98,57003.75291611726,13.8072,13.8293,13.7961,13.8072,57003.7529
2010-03-26 12:45:00,24.98,24.98,24.85,24.86,86722.79135814992,13.8072,13.8072,13.7353,13.7409,86722.7914
2010-03-26 12:50:00,24.87,24.95,24.87,24.91,73334.00953443554,13.7464,13.7906,13.7464,13.7685,73334.0095
2010-03-26 12:55:00,24.91,24.94,24.83,24.92,85505.62937417589,13.7685,13.7851,13.7243,13.774,85505.6294
2010-03-26 13:00:00,24.91,24.93,24.87,24.89,67755.35044122122,13.7685,13.7795,13.7464,13.7574,67755.3504
2010-03-26 13:05:00,24.88,24.88,24.68,24.69,116036.1091388579,13.7519,13.7519,13.6414,13.6469,116036.1091
2010-03-26 13:10:00,24.69,24.75,24.66,24.71,127396.28765594888,13.6469,13.6801,13.6303,13.6579,127396.2877
2010-03-26 13:15:00,24.71,24.73,24.68,24.72,69276.80292118876,13.6579,13.669,13.6414,13.6635,69276.8029
2010-03-26 13:20:00,24.72,24.8,24.69,24.7,149508.0636981438,13.6635,13.7077,13.6469,13.6524,149508.0637
2010-03-26 13:25:00,24.69,24.72,24.67,24.69,54163.70828684451,13.6469,13.6635,13.6358,13.6469,54163.7083
2010-03-26 13:30:00,24.68,24.73,24.66,24.72,56192.3115934679,13.6414,13.669,13.6303,13.6635,56192.3116
2010-03-26 13:35:00,24.71,24.79,24.71,24.75,84389.89755553301,13.6579,13.7022,13.6579,13.6801,84389.8976
2010-03-26 13:40:00,24.76,24.79,24.68,24.68,72826.8587077797,13.6856,13.7022,13.6414,13.6414,72826.8587
2010-03-26 13:45:00,24.68,24.73,24.66,24.68,122020.48889339688,13.6414,13.669,13.6303,13.6414,122020.4889
2010-03-26 13:50:00,24.68,24.73,24.67,24.67,84592.75788619535,13.6414,13.669,13.6358,13.6358,84592.7579
2010-03-26 13:55:00,24.66,24.66,24.6,24.6,101531.59549650064,13.6303,13.6303,13.5971,13.5971,101531.5955
2010-03-26 14:00:00,24.6,24.65,24.6,24.65,55178.00994015621,13.5971,13.6248,13.5971,13.6248,55178.0099
2010-03-26 14:05:00,24.65,24.65,24.63,24.65,110863.17070696826,13.6248,13.6248,13.6137,13.6248,110863.1707
2010-03-26 14:10:00,24.65,24.65,24.61,24.65,83375.59590222132,13.6248,13.6248,13.6027,13.6248,83375.5959
2010-03-26 14:15:00,24.65,24.71,24.62,24.66,306217.6691348007,13.6248,13.6579,13.6082,13.6303,306217.6691
2010-03-26 14:20:00,24.66,24.68,24.63,24.67,74145.4508570849,13.6303,13.6414,13.6137,13.6358,74145.4509
2010-03-26 14:25:00,24.67,24.75,24.64,24.71,87838.52317679278,13.6358,13.6801,13.6193,13.6579,87838.5232
2010-03-26 14:30:00,24.72,24.74,24.71,24.73,189167.2583426311,13.6635,13.6745,13.6579,13.669,189167.2583
2010-03-26 14:35:00,24.73,24.78,24.72,24.76,127497.71782128004,13.669,13.6966,13.6635,13.6856,127497.7178
2010-03-26 14:40:00,24.76,24.78,24.73,24.76,95445.78557663049,13.6856,13.6966,13.669,13.6856,95445.7856
2010-03-26 14:45:00,24.75,24.78,24.74,24.75,128512.01947459174,13.6801,13.6966,13.6745,13.6801,128512.0195
2010-03-26 14:50:00,24.75,24.8,24.71,24.79,104878.79095242923,13.6801,13.7077,13.6579,13.7022,104878.791
2010-03-26 14:55:00,24.8,24.8,24.73,24.77,70088.24424383811,13.7077,13.7077,13.669,13.6911,70088.2442
2010-03-26 15:00:00,24.77,24.79,24.74,24.74,65625.31696926666,13.6911,13.7022,13.6745,13.6745,65625.317
2010-03-26 15:05:00,24.74,24.76,24.71,24.73,101328.73516583833,13.6745,13.6856,13.6579,13.669,101328.7352
2010-03-26 15:10:00,24.73,24.75,24.65,24.75,123846.23186935794,13.669,13.6801,13.6248,13.6801,123846.2319
2010-03-26 15:15:00,24.75,24.77,24.72,24.72,147073.73973019575,13.6801,13.6911,13.6635,13.6635,147073.7397
2010-03-26 15:20:00,24.72,24.73,24.64,24.65,293843.188964398,13.6635,13.669,13.6193,13.6248,293843.189
2010-03-26 15:25:00,24.65,24.7,24.61,24.65,191398.7219799168,13.6248,13.6524,13.6027,13.6248,191398.722
2010-03-26 15:30:00,24.65,24.67,24.64,24.65,130743.48311187747,13.6248,13.6358,13.6193,13.6248,130743.4831
2010-03-26 15:35:00,24.65,24.67,24.63,24.65,201237.44801704027,13.6248,13.6358,13.6137,13.6248,201237.448
2010-03-26 15:40:00,24.65,24.68,24.64,24.67,124961.96368800082,13.6248,13.6414,13.6193,13.6358,124961.9637
2010-03-26 15:45:00,24.67,24.67,24.61,24.62,188660.10751597525,13.6358,13.6358,13.6027,13.6082,188660.1075
2010-03-26 15:50:00,24.63,24.65,24.62,24.65,240998.0728268587,13.6137,13.6248,13.6082,13.6248,240998.0728
2010-03-26 15:55:00,24.65,24.67,24.64,24.65,408560.7059539507,13.6248,13.6358,13.6193,13.6248,408560.706
2010-03-29 09:30:00,24.88,25.12,24.83,25.06,162795.41535652702,13.7519,13.8846,13.7243,13.8514,162795.4154
2010-03-29 09:35:00,25.07,25.09,24.98,24.98,189775.83933461813,13.8569,13.868,13.8072,13.8072,189775.8393
2010-03-29 09:40:00,24.98,24.99,24.88,24.94,145349.42691956589,13.8072,13.8127,13.7519,13.7851,145349.4269
2010-03-29 09:45:00,24.94,25.03,24.91,24.92,151232.3765087737,13.7851,13.8348,13.7685,13.774,151232.3765
2010-03-29 09:50:00,24.93,24.95,24.87,24.91,250836.7988639821,13.7795,13.7906,13.7464,13.7685,250836.7989
2010-03-29 09:55:00,24.91,24.93,24.83,24.83,61669.54052135105,13.7685,13.7795,13.7243,13.7243,61669.5405
2010-03-29 10:00:00,24.83,24.9,24.83,24.88,175372.75585759204,13.7243,13.763,13.7243,13.7519,175372.7559
2010-03-29 10:05:00,24.88,24.9,24.84,24.88,218987.7269499949,13.7519,13.763,13.7298,13.7519,218987.7269
2010-03-29 10:10:00,24.88,24.9,24.82,24.82,112587.48351759811,13.7519,13.763,13.7187,13.7187,112587.4835
2010-03-29 10:15:00,24.82,24.92,24.75,24.9,147682.32072218278,13.7187,13.774,13.6801,13.763,147682.3207
2010-03-29 10:20:00,24.91,24.91,24.84,24.86,91895.72979003956,13.7685,13.7685,13.7298,13.7409,91895.7298
2010-03-29 10:25:00,24.87,25.04,24.85,24.89,111066.0310376306,13.7464,13.8403,13.7353,13.7574,111066.031
2010-03-29 10:30:00,24.94,24.96,24.83,24.92,133177.80707982555,13.7851,13.7961,13.7243,13.774,133177.8071
2010-03-29 10:35:00,24.91,24.96,24.89,24.9,149305.2033674815,13.7685,13.7961,13.7574,13.763,149305.2034
2010-03-29 10:40:00,24.9,24.92,24.85,24.87,100415.8636778578,13.763,13.774,13.7353,13.7464,100415.8637
2010-03-29 10:45:00,24.88,24.9,24.87,24.88,61669.54052135105,13.7519,13.763,13.7464,13.7519,61669.5405
2010-03-29 10:50:00,24.88,24.89,24.85,24.86,61669.54052135105,13.7519,13.7574,13.7353,13.7409,61669.5405
2010-03-29 10:55:00,24.85,24.9,24.85,24.89,55380.87027081855,13.7353,13.763,13.7353,13.7574,55380.8703
2010-03-29 11:00:00,24.89,24.9,24.87,24.89,47976.46820164317,13.7574,13.763,13.7464,13.7574,47976.4682
2010-03-29 11:05:00,24.89,24.9,24.88,24.89,73131.1492037732,13.7574,13.763,13.7519,13.7574,73131.1492
2010-03-29 11:10:00,24.88,24.94,24.87,24.91,67856.78060655239,13.7519,13.7851,13.7464,13.7685,67856.7806
2010-03-29 11:15:00,24.91,24.92,24.89,24.9,125570.54467998784,13.7685,13.774,13.7574,13.763,125570.5447
2010-03-29 11:20:00,24.9,24.93,24.89,24.91,88954.25499543564,13.763,13.7795,13.7574,13.7685,88954.255
2010-03-29 11:25:00,24.91,24.94,24.9,24.91,82361.29424890963,13.7685,13.7851,13.763,13.7685,82361.2942
2010-03-29 11:30:00,24.91,24.95,24.89,24.95,104371.6401257734,13.7685,13.7906,13.7574,13.7906,104371.6401
2010-03-29 11:35:00,24.94,24.96,24.92,24.94,93417.1822700071,13.7851,13.7961,13.774,13.7851,93417.1823
2010-03-29 11:40:00,24.93,24.94,24.9,24.9,51932.24464955878,13.7795,13.7851,13.763,13.763,51932.2446
2010-03-29 11:45:00,24.9,24.9,24.87,24.89,42803.52976975353,13.763,13.763,13.7464,13.7574,42803.5298
2010-03-29 11:50:00,24.89,24.9,24.85,24.87,33269.094228623595,13.7574,13.763,13.7353,13.7464,33269.0942
2010-03-29 11:55:00,24.88,24.9,24.86,24.86,37529.16117253271,13.7519,13.763,13.7409,13.7409,37529.1612
2010-03-29 12:00:00,24.87,24.9,24.86,24.9,34993.40703925347,13.7464,13.763,13.7409,13.763,34993.407
2010-03-29 12:05:00,24.9,24.9,24.86,24.86,34790.54670859114,13.763,13.763,13.7409,13.7409,34790.5467
2010-03-29 12:10:00,24.87,24.87,24.85,24.86,18663.150420935188,13.7464,13.7464,13.7353,13.7409,18663.1504
2010-03-29 12:15:00,24.87,24.89,24.87,24.88,40673.49629779896,13.7464,13.7574,13.7464,13.7519,40673.4963
2010-03-29 12:20:00,24.87,24.9,24.87,24.88,27284.714474084594,13.7464,13.763,13.7464,13.7519,27284.7145
2010-03-29 12:25:00,24.88,24.9,24.87,24.89,39152.04381783142,13.7519,13.763,13.7464,13.7574,39152.0438
2010-03-29 12:30:00,24.89,24.89,24.85,24.87,46150.72522568212,13.7574,13.7574,13.7353,13.7464,46150.7252
2010-03-29 12:35:00,24.87,24.88,24.86,24.86,18663.150420935188,13.7464,13.7519,13.7409,13.7409,18663.1504
2010-03-29 12:40:00,24.85,24.87,24.82,24.82,65929.60746526017,13.7353,13.7464,13.7187,13.7187,65929.6075
2010-03-29 12:45:00,24.82,24.82,24.78,24.8,71609.69672380565,13.7187,13.7187,13.6966,13.7077,71609.6967
2010-03-29 12:50:00,24.79,24.84,24.77,24.8,65016.73597727964,13.7022,13.7298,13.6911,13.7077,65016.736
2010-03-29 12:55:00,24.8,24.81,24.74,24.74,34283.395881935285,13.7077,13.7132,13.6745,13.6745,34283.3959
2010-03-29 13:00:00,24.75,24.81,24.72,24.75,59742.36738005883,13.6801,13.7132,13.6635,13.6801,59742.3674
2010-03-29 13:05:00,24.75,24.75,24.73,24.74,33979.10538594178,13.6801,13.6801,13.669,13.6745,33979.1054
2010-03-29 13:10:00,24.74,24.76,24.72,24.72,57003.75291611726,13.6745,13.6856,13.6635,13.6635,57003.7529
2010-03-29 13:15:00,24.72,24.75,24.71,24.75,69885.38391317578,13.6635,13.6801,13.6579,13.6801,69885.3839
2010-03-29 13:20:00,24.75,24.77,24.73,24.74,83477.02606755249,13.6801,13.6911,13.669,13.6745,83477.0261
2010-03-29 13:25:00,24.74,24.75,24.72,24.75,34486.256212597626,13.6745,13.6801,13.6635,13.6801,34486.2562
2010-03-29 13:30:00,24.75,24.76,24.72,24.74,55279.440105487374,13.6801,13.6856,13.6635,13.6745,55279.4401
2010-03-29 13:35:00,24.74,24.76,24.72,24.76,32153.362409980728,13.6745,13.6856,13.6635,13.6856,32153.3624
2010-03-29 13:40:00,24.76,24.79,24.74,24.75,47976.46820164317,13.6856,13.7022,13.6745,13.6801,47976.4682
2010-03-29 13:45:00,24.75,24.8,24.75,24.77,36413.42935388985,13.6801,13.7077,13.6801,13.6911,36413.4294
2010-03-29 13:50:00,24.78,24.79,24.77,24.78,38442.03266051324,13.6966,13.7022,13.6911,13.6966,38442.0327
2010-03-29 13:55:00,24.79,24.79,24.75,24.76,79115.5289583122,13.7022,13.7022,13.6801,13.6856,79115.529
2010-03-29 14:00:00,24.75,24.77,24.73,24.75,57105.18308144842,13.6801,13.6911,13.669,13.6801,57105.1831
2010-03-29 14:05:00,24.75,24.77,24.75,24.77,79115.5289583122,13.6801,13.6911,13.6801,13.6911,79115.529
2010-03-29 14:10:00,24.77,24.82,24.76,24.81,66436.75829191602,13.6911,13.7187,13.6856,13.7132,66436.7583
2010-03-29 14:15:00,24.81,24.82,24.8,24.82,33167.664063292425,13.7132,13.7187,13.7077,13.7187,33167.6641
2010-03-29 14:20:00,24.81,24.82,24.79,24.8,57003.75291611726,13.7132,13.7187,13.7022,13.7077,57003.7529
2010-03-29 14:25:00,24.8,24.8,24.75,24.79,110051.7293843189,13.7077,13.7077,13.6801,13.7022,110051.7294
2010-03-29 14:30:00,24.8,24.81,24.79,24.8,65828.177299929,13.7077,13.7132,13.7022,13.7077,65828.1773
2010-03-29 14:35:00,24.81,24.81,24.78,24.79,53656.55746018866,13.7132,13.7132,13.6966,13.7022,53656.5575
2010-03-29 14:40:00,24.79,24.8,24.73,24.73,83375.59590222132,13.7022,13.7077,13.669,13.669,83375.5959
2010-03-29 14:45:00,24.73,24.78,24.73,24.76,58525.2053960848,13.669,13.6966,13.669,13.6856,58525.2054
2010-03-29 14:50:00,24.75,24.76,24.74,24.75,52033.67481488995,13.6801,13.6856,13.6745,13.6801,52033.6748
2010-03-29 14:55:00,24.76,24.77,24.74,24.76,72015.41738513033,13.6856,13.6911,13.6745,13.6856,72015.4174
2010-03-29 15:00:00,24.77,24.78,24.75,24.75,59438.07688406532,13.6911,13.6966,13.6801,13.6801,59438.0769
2010-03-29 15:05:00,24.75,24.8,24.75,24.79,86722.79135814992,13.6801,13.7077,13.6801,13.7022,86722.7914
2010-03-29 15:10:00,24.78,24.8,24.78,24.79,55685.16076681205,13.6966,13.7077,13.6966,13.7022,55685.1608
2010-03-29 15:15:00,24.79,24.8,24.77,24.79,85708.48970483823,13.7022,13.7077,13.6911,13.7022,85708.4897
2010-03-29 15:20:00,24.79,24.81,24.77,24.77,118876.15376813064,13.7022,13.7132,13.6911,13.6911,118876.1538
2010-03-29 15:25:00,24.78,24.79,24.77,24.78,121006.1872400852,13.6966,13.7022,13.6911,13.6966,121006.1872
2010-03-29 15:30:00,24.79,24.79,24.78,24.79,27893.29546607161,13.7022,13.7022,13.6966,13.7022,27893.2955
2010-03-29 15:35:00,24.79,24.81,24.77,24.8,160158.23105791662,13.7022,13.7132,13.6911,13.7077,160158.2311
2010-03-29 15:40:00,24.8,24.8,24.76,24.76,112486.05335226696,13.7077,13.7077,13.6856,13.6856,112486.0534
2010-03-29 15:45:00,24.77,24.79,24.74,24.77,125367.68434932549,13.6911,13.7022,13.6745,13.6911,125367.6843
2010-03-29 15:50:00,24.76,24.79,24.76,24.76,108428.84673902018,13.6856,13.7022,13.6856,13.6856,108428.8467
2010-03-29 15:55:00,24.76,24.8,24.76,24.79,133786.38807181254,13.6856,13.7077,13.6856,13.7022,133786.3881
2010-03-30 09:30:00,24.87,24.92,24.8,24.85,175575.61618825438,13.7464,13.774,13.7077,13.7353,175575.6162
2010-03-30 09:35:00,24.84,24.9,24.84,24.88,97474.38888325388,13.7298,13.763,13.7298,13.7519,97474.3889
2010-03-30 09:40:00,24.88,24.89,24.82,24.84,69175.37275585759,13.7519,13.7574,13.7187,13.7298,69175.3728
2010-03-30 09:45:00,24.85,24.89,24.82,24.88,66132.46779592251,13.7353,13.7574,13.7187,13.7519,66132.4678
2010-03-30 09:50:00,24.87,25.01,24.87,24.99,110051.7293843189,13.7464,13.8238,13.7464,13.8127,110051.7294
2010-03-30 09:55:00,24.99,25.05,24.98,25.0,67856.78060655239,13.8127,13.8459,13.8072,13.8182,67856.7806
2010-03-30 10:00:00,25.0,25.02,24.97,25.02,75768.33350238361,13.8182,13.8293,13.8017,13.8293,75768.3335
2010-03-30 10:05:00,25.02,25.04,24.97,25.02,67146.7694492342,13.8293,13.8403,13.8017,13.8293,67146.7694
2010-03-30 10:10:00,25.02,25.07,24.98,25.05,122831.93021604624,13.8293,13.8569,13.8072,13.8459,122831.9302
2010-03-30 10:15:00,25.05,25.06,24.97,24.97,206308.9562835988,13.8459,13.8514,13.8017,13.8017,206308.9563
2010-03-30 10:20:00,24.97,25.05,24.97,25.05,42803.52976975353,13.8017,13.8459,13.8017,13.8459,42803.5298
2010-03-30 10:25:00,25.05,25.05,24.97,25.04,104878.79095242923,13.8459,13.8459,13.8017,13.8403,104878.791
2010-03-30 10:30:00,25.05,25.11,25.03,25.09,53656.55746018866,13.8459,13.879,13.8348,13.868,53656.5575
2010-03-30 10:35:00,25.11,25.13,25.06,25.12,41079.216959123645,13.879,13.8901,13.8514,13.8846,41079.217
2010-03-30 10:40:00,25.12,25.16,25.09,25.11,71001.11573181865,13.8846,13.9067,13.868,13.879,71001.1157
2010-03-30 10:45:00,25.11,25.12,25.05,25.1,64611.015315954966,13.879,13.8846,13.8459,13.8735,64611.0153
2010-03-30 10:50:00,25.09,25.09,24.93,24.93,104168.77979511108,13.868,13.868,13.7795,13.7795,104168.7798
2010-03-30 10:55:00,24.94,24.95,24.88,24.89,43107.82026574703,13.7851,13.7906,13.7519,13.7574,43107.8203
2010-03-30 11:00:00,24.88,24.89,24.74,24.82,72623.99837711736,13.7519,13.7574,13.6745,13.7187,72623.9984
2010-03-30 11:05:00,24.81,24.81,24.75,24.77,78608.37813165635,13.7132,13.7132,13.6801,13.6911,78608.3781
2010-03-30 11:10:00,24.76,24.78,24.65,24.65,133177.80707982555,13.6856,13.6966,13.6248,13.6248,133177.8071
2010-03-30 11:15:00,24.65,24.7,24.61,24.69,78101.2273050005,13.6248,13.6524,13.6027,13.6469,78101.2273
2010-03-30 11:20:00,24.7,24.72,24.55,24.59,93620.04260066945,13.6524,13.6635,13.5695,13.5916,93620.0426
2010-03-30 11:25:00,24.59,24.62,24.55,24.6,36210.56902322751,13.5916,13.6082,13.5695,13.5971,36210.569
2010-03-30 11:30:00,24.61,24.63,24.59,24.62,22720.357034181965,13.6027,13.6137,13.5916,13.6082,22720.357
2010-03-30 11:35:00,24.61,24.62,24.56,24.6,37732.02150319505,13.6027,13.6082,13.575,13.5971,37732.0215
2010-03-30 11:40:00,24.61,24.72,24.6,24.72,16533.116948980627,13.6027,13.6635,13.5971,13.6635,16533.1169
2010-03-30 11:45:00,24.72,24.72,24.7,24.71,14808.804138350746,13.6635,13.6635,13.6524,13.6579,14808.8041
2010-03-30 11:50:00,24.71,24.74,24.67,24.69,43107.82026574703,13.6579,13.6745,13.6358,13.6469,43107.8203
2010-03-30 11:55:00,24.68,24.71,24.68,24.7,22314.636372857287,13.6414,13.6579,13.6414,13.6524,22314.6364
2010-03-30 12:00:00,24.7,24.79,24.7,24.76,47165.02687899381,13.6524,13.7022,13.6524,13.6856,47165.0269
2010-03-30 12:05:00,24.75,24.8,24.74,24.8,30226.189268688508,13.6801,13.7077,13.6745,13.7077,30226.1893
2010-03-30 12:10:00,24.81,24.82,24.77,24.78,15518.815295668932,13.7132,13.7187,13.6911,13.6966,15518.8153
2010-03-30 12:15:00,24.78,24.81,24.7,24.71,17851.70909828583,13.6966,13.7132,13.6524,13.6579,17851.7091
2010-03-30 12:20:00,24.71,24.81,24.71,24.8,22010.34587686378,13.6579,13.7132,13.6579,13.7077,22010.3459
2010-03-30 12:25:00,24.79,24.88,24.77,24.86,44629.272745714574,13.7022,13.7519,13.6911,13.7409,44629.2727
2010-03-30 12:30:00,24.86,24.89,24.82,24.85,28907.597119383303,13.7409,13.7574,13.7187,13.7353,28907.5971
2010-03-30 12:35:00,24.84,24.84,24.79,24.79,24850.39050613653,13.7298,13.7298,13.7022,13.7022,24850.3905
2010-03-30 12:40:00,24.8,24.82,24.79,24.82,17445.988436961154,13.7077,13.7187,13.7022,13.7187,17445.9884
2010-03-30 12:45:00,24.82,24.82,24.74,24.75,22923.217364844302,13.7187,13.7187,13.6745,13.6801,22923.2174
2010-03-30 12:50:00,24.76,24.78,24.75,24.78,5781.519423876661,13.6856,13.6966,13.6801,13.6966,5781.5194
2010-03-30 12:55:00,24.78,24.82,24.78,24.8,21198.904554214423,13.6966,13.7187,13.6966,13.7077,21198.9046
2010-03-30 13:00:00,24.79,24.8,24.74,24.78,19271.731412922203,13.7022,13.7077,13.6745,13.6966,19271.7314
2010-03-30 13:05:00,24.78,24.81,24.77,24.81,9433.005375798764,13.6966,13.7132,13.6911,13.7132,9433.0054
2010-03-30 13:10:00,24.8,24.82,24.8,24.81,22111.77604219495,13.7077,13.7187,13.7077,13.7132,22111.776
2010-03-30 13:15:00,24.8,24.8,24.74,24.76,20996.04422355209,13.7077,13.7077,13.6745,13.6856,20996.0442
2010-03-30 13:20:00,24.76,24.76,24.71,24.71,16938.837610305305,13.6856,13.6856,13.6579,13.6579,16938.8376
2010-03-30 13:25:00,24.71,24.79,24.7,24.79,22618.926868850795,13.6579,13.7022,13.6524,13.7022,22618.9269
2010-03-30 13:30:00,24.78,24.82,24.76,24.8,17141.697940967642,13.6966,13.7187,13.6856,13.7077,17141.6979
2010-03-30 13:35:00,24.8,24.82,24.77,24.79,13895.93265037022,13.7077,13.7187,13.6911,13.7022,13895.9327
2010-03-30 13:40:00,24.78,24.78,24.74,24.76,17953.139263617,13.6966,13.6966,13.6745,13.6856,17953.1393
2010-03-30 13:45:00,24.75,24.79,24.74,24.78,18764.580586266355,13.6801,13.7022,13.6745,13.6966,18764.5806
2010-03-30 13:50:00,24.78,24.82,24.78,24.8,16431.686783649457,13.6966,13.7187,13.6966,13.7077,16431.6868
2010-03-30 13:55:00,24.8,24.84,24.79,24.82,31443.35125266254,13.7077,13.7298,13.7022,13.7187,31443.3513
2010-03-30 14:00:00,24.82,24.83,24.78,24.79,25154.68100213004,13.7187,13.7243,13.6966,13.7022,25154.681
2010-03-30 14:05:00,24.79,24.81,24.76,24.8,24444.669844811848,13.7022,13.7132,13.6856,13.7077,24444.6698
2010-03-30 14:10:00,24.79,24.82,24.79,24.82,17445.988436961154,13.7022,13.7187,13.7022,13.7187,17445.9884
2010-03-30 14:15:00,24.82,24.82,24.79,24.79,28197.58596206512,13.7187,13.7187,13.7022,13.7022,28197.586
2010-03-30 14:20:00,24.78,24.82,24.78,24.81,20590.323562227408,13.6966,13.7187,13.6966,13.7132,20590.3236
2010-03-30 14:25:00,24.8,24.82,24.78,24.82,21300.3347195456,13.7077,13.7187,13.6966,13.7187,21300.3347
2010-03-30 14:30:00,24.82,24.82,24.82,24.82,29719.03844203266,13.7187,13.7187,13.7187,13.7187,29719.0384
2010-03-30 14:35:00,24.82,24.87,24.82,24.87,53149.40663353281,13.7187,13.7464,13.7187,13.7464,53149.4066
2010-03-30 14:40:00,24.87,24.87,24.83,24.86,21300.3347195456,13.7464,13.7464,13.7243,13.7409,21300.3347
2010-03-30 14:45:00,24.86,24.88,24.84,24.87,20387.463231565067,13.7409,13.7519,13.7298,13.7464,20387.4632
2010-03-30 14:50:00,24.86,24.89,24.86,24.88,22517.496703519628,13.7409,13.7574,13.7409,13.7519,22517.4967
2010-03-30 14:55:00,24.87,24.89,24.86,24.86,29516.17811137032,13.7464,13.7574,13.7409,13.7409,29516.1781
2010-03-30 15:00:00,24.87,24.9,24.87,24.87,39050.61365250025,13.7464,13.763,13.7464,13.7464,39050.6137
2010-03-30 15:05:00,24.86,24.88,24.86,24.87,30226.189268688508,13.7409,13.7519,13.7409,13.7464,30226.1893
2010-03-30 15:10:00,24.87,24.9,24.87,24.9,36413.42935388985,13.7464,13.763,13.7464,13.763,36413.4294
2010-03-30 15:15:00,24.89,24.9,24.89,24.89,29719.03844203266,13.7574,13.763,13.7574,13.7574,29719.0384
2010-03-30 15:20:00,24.9,24.9,24.87,24.89,50917.94299624708,13.763,13.763,13.7464,13.7574,50917.943
2010-03-30 15:25:00,24.89,24.93,24.89,24.92,49700.78101227305,13.7574,13.7795,13.7574,13.774,49700.781
2010-03-30 15:30:00,24.92,24.93,24.92,24.92,46353.58555634446,13.774,13.7795,13.774,13.774,46353.5856
2010-03-30 15:35:00,24.92,24.93,24.82,24.82,85404.19920884472,13.774,13.7795,13.7187,13.7187,85404.1992
2010-03-30 15:40:00,24.82,24.84,24.81,24.83,75362.61284105893,13.7187,13.7298,13.7132,13.7243,75362.6128
2010-03-30 15:45:00,24.84,24.89,24.82,24.89,172126.99056699462,13.7298,13.7574,13.7187,13.7574,172126.9906
2010-03-30 15:50:00,24.89,24.9,24.87,24.89,110254.58971498124,13.7574,13.763,13.7464,13.7574,110254.5897
2010-03-30 15:55:00,24.9,24.91,24.88,24.9,244548.12861344963,13.763,13.7685,13.7519,13.763,244548.1286
2010-03-31 09:30:00,24.76,24.77,24.65,24.75,144639.4157622477,13.6856,13.6911,13.6248,13.6801,144639.4158
2010-03-31 09:35:00,24.74,24.75,24.67,24.67,76782.6351556953,13.6745,13.6801,13.6358,13.6358,76782.6352
2010-03-31 09:40:00,24.67,24.71,24.6,24.65,123339.0810427021,13.6358,13.6579,13.5971,13.6248,123339.081
2010-03-31 09:45:00,24.65,24.67,24.5,24.51,73334.00953443554,13.6248,13.6358,13.5419,13.5474,73334.0095
2010-03-31 09:50:00,24.51,24.52,24.43,24.43,80738.41160361092,13.5474,13.5529,13.5032,13.5032,80738.4116
2010-03-31 09:55:00,24.43,24.48,24.37,24.48,101835.88599249416,13.5032,13.5308,13.47,13.5308,101835.886
2010-03-31 10:00:00,24.48,24.58,24.47,24.52,67146.7694492342,13.5308,13.5861,13.5253,13.5529,67146.7694
2010-03-31 10:05:00,24.53,24.55,24.4,24.44,136829.29303174763,13.5585,13.5695,13.4866,13.5087,136829.293
2010-03-31 10:10:00,24.44,24.45,24.35,24.35,81854.14342225378,13.5087,13.5142,13.459,13.459,81854.1434
2010-03-31 10:15:00,24.35,24.41,24.31,24.38,85505.62937417589,13.459,13.4921,13.4369,13.4755,85505.6294
2010-03-31 10:20:00,24.38,24.49,24.37,24.45,53149.40663353281,13.4755,13.5363,13.47,13.5142,53149.4066
2010-03-31 10:25:00,24.45,24.49,24.43,24.49,30124.759103357337,13.5142,13.5363,13.5032,13.5363,30124.7591
2010-03-31 10:30:00,24.49,24.57,24.47,24.57,80231.26077695507,13.5363,13.5806,13.5253,13.5806,80231.2608
2010-03-31 10:35:00,24.57,24.57,24.54,24.55,47672.17770564966,13.5806,13.5806,13.564,13.5695,47672.1777
2010-03-31 10:40:00,24.56,24.58,24.52,24.52,71913.98721979916,13.575,13.5861,13.5529,13.5529,71913.9872
2010-03-31 10:45:00,24.52,24.58,24.5,24.58,29516.17811137032,13.5529,13.5861,13.5419,13.5861,29516.1781
2010-03-31 10:50:00,24.58,24.59,24.55,24.56,26676.13348209757,13.5861,13.5916,13.5695,13.575,26676.1335
2010-03-31 10:55:00,24.56,24.63,24.53,24.61,40774.92646313013,13.575,13.6137,13.5585,13.6027,40774.9265
2010-03-31 11:00:00,24.61,24.63,24.58,24.6,35906.278527234,13.6027,13.6137,13.5861,13.5971,35906.2785
2010-03-31 11:05:00,24.6,24.62,24.56,24.6,63698.14382797444,13.5971,13.6082,13.575,13.5971,63698.1438
2010-03-31 11:10:00,24.6,24.6,24.54,24.54,33979.10538594178,13.5971,13.5971,13.564,13.564,33979.1054
2010-03-31 11:15:00,24.55,24.55,24.51,24.51,19576.02190891571,13.5695,13.5695,13.5474,13.5474,19576.0219
2010-03-31 11:20:00,24.5,24.58,24.5,24.57,32559.08307130541,13.5419,13.5861,13.5419,13.5806,32559.0831
2010-03-31 11:25:00,24.57,24.59,24.54,24.57,18257.42975961051,13.5806,13.5916,13.564,13.5806,18257.4298
2010-03-31 11:30:00,24.57,24.62,24.57,24.62,16837.407444974135,13.5806,13.6082,13.5806,13.6082,16837.4074
2010-03-31 11:35:00,24.62,24.62,24.58,24.59,25864.69215944822,13.6082,13.6082,13.5861,13.5916,25864.6922
2010-03-31 11:40:00,24.59,24.62,24.54,24.55,34790.54670859114,13.5916,13.6082,13.564,13.5695,34790.5467
2010-03-31 11:45:00,24.56,24.59,24.53,24.55,157115.32609798154,13.575,13.5916,13.5585,13.5695,157115.3261
2010-03-31 11:50:00,24.55,24.56,24.53,24.54,30124.759103357337,13.5695,13.575,13.5585,13.564,30124.7591
2010-03-31 11:55:00,24.53,24.54,24.51,24.51,39659.19464448728,13.5585,13.564,13.5474,13.5474,39659.1946
2010-03-31 12:00:00,24.51,24.53,24.5,24.51,24546.10001014301,13.5474,13.5585,13.5419,13.5474,24546.1
2010-03-31 12:05:00,24.51,24.51,24.43,24.46,59438.07688406532,13.5474,13.5474,13.5032,13.5198,59438.0769
2010-03-31 12:10:00,24.47,24.54,24.41,24.54,55989.45126280556,13.5253,13.564,13.4921,13.564,55989.4513
2010-03-31 12:15:00,24.53,24.55,24.53,24.54,41383.50745511715,13.5585,13.5695,13.5585,13.564,41383.5075
2010-03-31 12:20:00,24.55,24.58,24.54,24.55,358048.4836190283,13.5695,13.5861,13.564,13.5695,358048.4836
2010-03-31 12:25:00,24.55,24.55,24.51,24.51,20793.183892889745,13.5695,13.5695,13.5474,13.5474,20793.1839
2010-03-31 12:30:00,24.51,24.54,24.51,24.53,22416.066538188457,13.5474,13.564,13.5474,13.5585,22416.0665
2010-03-31 12:35:00,24.53,24.56,24.52,24.55,50207.9318389289,13.5585,13.575,13.5529,13.5695,50207.9318
2010-03-31 12:40:00,24.55,24.55,24.52,24.53,24241.809514149507,13.5695,13.5695,13.5529,13.5585,24241.8095
2010-03-31 12:45:00,24.53,24.55,24.48,24.51,26676.13348209757,13.5585,13.5695,13.5308,13.5474,26676.1335
2010-03-31 12:50:00,24.51,24.53,24.49,24.53,16837.407444974135,13.5474,13.5585,13.5363,13.5585,16837.4074
2010-03-31 12:55:00,24.52,24.52,24.47,24.49,30733.34009534436,13.5529,13.5529,13.5253,13.5363,30733.3401
2010-03-31 13:00:00,24.49,24.5,24.4,24.4,70899.68556648747,13.5363,13.5419,13.4866,13.4866,70899.6856
2010-03-31 13:05:00,24.4,24.48,24.4,24.45,34486.256212597626,13.4866,13.5308,13.4866,13.5142,34486.2562
2010-03-31 13:10:00,24.44,24.45,24.43,24.43,15924.53595699361,13.5087,13.5142,13.5032,13.5032,15924.536
2010-03-31 13:15:00,24.43,24.5,24.43,24.49,44933.563241708085,13.5032,13.5419,13.5032,13.5363,44933.5632
2010-03-31 13:20:00,24.5,24.5,24.45,24.5,31341.92108733137,13.5419,13.5419,13.5142,13.5419,31341.9211
2010-03-31 13:25:00,24.5,24.55,24.5,24.55,32761.943401967743,13.5419,13.5695,13.5419,13.5695,32761.9434
2010-03-31 13:30:00,24.55,24.56,24.51,24.51,43310.68059640937,13.5695,13.575,13.5474,13.5474,43310.6806
2010-03-31 13:35:00,24.51,24.52,24.49,24.49,23328.938026168984,13.5474,13.5529,13.5363,13.5363,23328.938
2010-03-31 13:40:00,24.49,24.54,24.49,24.51,26168.982655441727,13.5363,13.564,13.5363,13.5474,26168.9827
2010-03-31 13:45:00,24.51,24.53,24.51,24.53,20184.60290090273,13.5474,13.5585,13.5474,13.5585,20184.6029
2010-03-31 13:50:00,24.53,24.53,24.49,24.49,31240.490922000205,13.5585,13.5585,13.5363,13.5363,31240.4909
2010-03-31 13:55:00,24.49,24.5,24.48,24.49,40064.91530581195,13.5363,13.5419,13.5308,13.5363,40064.9153
2010-03-31 14:00:00,24.49,24.5,24.47,24.5,19271.731412922203,13.5363,13.5419,13.5253,13.5419,19271.7314
2010-03-31 14:05:00,24.5,24.53,24.49,24.53,32863.37356729891,13.5419,13.5585,13.5363,13.5585,32863.3736
2010-03-31 14:10:00,24.52,24.54,24.51,24.51,37326.300841870376,13.5529,13.564,13.5474,13.5474,37326.3008
2010-03-31 14:15:00,24.51,24.52,24.49,24.5,52845.116137539306,13.5474,13.5529,13.5363,13.5419,52845.1161
2010-03-31 14:20:00,24.49,24.5,24.46,24.47,118369.0029414748,13.5363,13.5419,13.5198,13.5253,118369.0029
2010-03-31 14:25:00,24.46,24.51,24.46,24.5,29414.74794603915,13.5198,13.5474,13.5198,13.5419,29414.7479
2010-03-31 14:30:00,24.5,24.52,24.49,24.5,22213.20620752612,13.5419,13.5529,13.5363,13.5419,22213.2062
2010-03-31 14:35:00,24.49,24.55,24.48,24.51,63901.00415863678,13.5363,13.5695,13.5308,13.5474,63901.0042
2010-03-31 14:40:00,24.51,24.52,24.48,24.48,32761.943401967743,13.5474,13.5529,13.5308,13.5308,32761.9434
2010-03-31 14:45:00,24.48,24.49,24.41,24.41,62075.26118267573,13.5308,13.5363,13.4921,13.4921,62075.2612
2010-03-31 14:50:00,24.41,24.44,24.4,24.41,58626.63556141596,13.4921,13.5087,13.4866,13.4921,58626.6356
2010-03-31 14:55:00,24.41,24.41,24.36,24.36,54366.56861750685,13.4921,13.4921,13.4645,13.4645,54366.5686
2010-03-31 15:00:00,24.36,24.37,24.35,24.35,56902.32275078609,13.4645,13.47,13.459,13.459,56902.3228
2010-03-31 15:05:00,24.35,24.36,24.33,24.36,143016.533116949,13.459,13.4645,13.4479,13.4645,143016.5331
2010-03-31 15:10:00,24.36,24.39,24.33,24.37,121614.76823207222,13.4645,13.4811,13.4479,13.47,121614.7682
2010-03-31 15:15:00,24.36,24.37,24.33,24.34,71711.12688913682,13.4645,13.47,13.4479,13.4534,71711.1269
2010-03-31 15:20:00,24.34,24.35,24.24,24.27,140987.9298103256,13.4534,13.459,13.3982,13.4147,140987.9298
2010-03-31 15:25:00,24.26,24.33,24.24,24.3,161071.10254589716,13.4092,13.4479,13.3982,13.4313,161071.1025
2010-03-31 15:30:00,24.3,24.31,24.25,24.28,106603.10376305912,13.4313,13.4369,13.4037,13.4203,106603.1038
2010-03-31 15:35:00,24.27,24.31,24.26,24.29,177097.06866822194,13.4147,13.4369,13.4092,13.4258,177097.0687
2010-03-31 15:40:00,24.29,24.31,24.25,24.29,140582.2091490009,13.4258,13.4369,13.4037,13.4258,140582.2091
2010-03-31 15:45:00,24.28,24.29,24.2,24.2,181864.2864387869,13.4203,13.4258,13.3761,13.3761,181864.2864
2010-03-31 15:50:00,24.2,24.28,24.18,24.27,127193.42732528654,13.3761,13.4203,13.365,13.4147,127193.4273
2010-03-31 15:55:00,24.27,24.3,24.26,24.27,208844.710416878,13.4147,13.4313,13.4092,13.4147,208844.7104
2010-04-01 09:30:00,24.48,24.75,24.48,24.62,134090.67856780606,13.5308,13.6801,13.5308,13.6082,134090.6786
2010-04-01 09:35:00,24.61,24.67,24.56,24.58,108935.99756567604,13.6027,13.6358,13.575,13.5861,108935.9976
2010-04-01 09:40:00,24.57,24.65,24.57,24.65,41079.216959123645,13.5806,13.6248,13.5806,13.6248,41079.217
2010-04-01 09:45:00,24.65,24.72,24.65,24.72,108225.98640835784,13.6248,13.6635,13.6248,13.6635,108225.9864
2010-04-01 09:50:00,24.72,24.8,24.69,24.8,60046.65787605234,13.6635,13.7077,13.6469,13.7077,60046.6579
2010-04-01 09:55:00,24.79,24.84,24.79,24.82,75058.32234506542,13.7022,13.7298,13.7022,13.7187,75058.3223
2010-04-01 10:00:00,24.82,24.87,24.75,24.75,110153.15954965008,13.7187,13.7464,13.6801,13.6801,110153.1595
2010-04-01 10:05:00,24.75,24.78,24.72,24.78,117151.84095750075,13.6801,13.6966,13.6635,13.6966,117151.841
2010-04-01 10:10:00,24.78,24.86,24.76,24.82,99502.99218987727,13.6966,13.7409,13.6856,13.7187,99502.9922
2010-04-01 10:15:00,24.82,24.84,24.8,24.81,95547.21574196166,13.7187,13.7298,13.7077,13.7132,95547.2157
2010-04-01 10:20:00,24.82,24.83,24.81,24.82,66233.89796125368,13.7187,13.7243,13.7132,13.7187,66233.898
2010-04-01 10:25:00,24.82,24.82,24.77,24.82,76478.34465970179,13.7187,13.7187,13.6911,13.7187,76478.3447
2010-04-01 10:30:00,24.82,24.85,24.81,24.85,45643.57439902627,13.7187,13.7353,13.7132,13.7353,45643.5744
2010-04-01 10:35:00,24.85,24.89,24.84,24.89,60553.808702708186,13.7353,13.7574,13.7298,13.7574,60553.8087
2010-04-01 10:40:00,24.89,24.89,24.84,24.85,77999.79713966933,13.7574,13.7574,13.7298,13.7353,77999.7971
2010-04-01 10:45:00,24.85,24.87,24.82,24.85,64103.86448929912,13.7353,13.7464,13.7187,13.7353,64103.8645
2010-04-01 10:50:00,24.85,24.89,24.84,24.89,70798.2554011563,13.7353,13.7574,13.7298,13.7574,70798.2554
2010-04-01 10:55:00,24.89,24.91,24.85,24.85,75971.19383304595,13.7574,13.7685,13.7353,13.7353,75971.1938
2010-04-01 11:00:00,24.86,24.87,24.84,24.85,77796.936809007,13.7409,13.7464,13.7298,13.7353,77796.9368
2010-04-01 11:05:00,24.84,24.84,24.81,24.84,121209.04757074754,13.7298,13.7298,13.7132,13.7298,121209.0476
2010-04-01 11:10:00,24.84,24.91,24.82,24.9,87737.0930114616,13.7298,13.7685,13.7187,13.763,87737.093
2010-04-01 11:15:00,24.9,24.91,24.88,24.89,157115.32609798154,13.763,13.7685,13.7519,13.7574,157115.3261
2010-04-01 11:20:00,24.89,24.9,24.87,24.88,75971.19383304595,13.7574,13.763,13.7464,13.7519,75971.1938
2010-04-01 11:25:00,24.89,24.9,24.88,24.89,22923.217364844302,13.7574,13.763,13.7519,13.7574,22923.2174
2010-04-01 11:30:00,24.89,24.9,24.88,24.9,34891.97687392231,13.7574,13.763,13.7519,13.763,34891.9769
2010-04-01 11:35:00,24.9,24.91,24.88,24.91,53149.40663353281,13.763,13.7685,13.7519,13.7685,53149.4066
2010-04-01 11:40:00,24.9,24.91,24.89,24.89,110761.74054163707,13.763,13.7685,13.7574,13.7574,110761.7405
2010-04-01 11:45:00,24.9,24.91,24.89,24.89,35804.84836190283,13.763,13.7685,13.7574,13.7574,35804.8484
2010-04-01 11:50:00,24.89,24.9,24.86,24.89,32761.943401967743,13.7574,13.763,13.7409,13.7574,32761.9434
2010-04-01 11:55:00,24.89,24.9,24.87,24.89,86824.22152348109,13.7574,13.763,13.7464,13.7574,86824.2215
2010-04-01 12:00:00,24.89,24.91,24.89,24.89,37529.16117253271,13.7574,13.7685,13.7574,13.7574,37529.1612
2010-04-01 12:05:00,24.89,24.9,24.89,24.89,12475.910335733848,13.7574,13.763,13.7574,13.7574,12475.9103
2010-04-01 12:10:00,24.89,24.93,24.89,24.89,119890.45542144234,13.7574,13.7795,13.7574,13.7574,119890.4554
2010-04-01 12:15:00,24.88,24.91,24.87,24.88,25966.12232477939,13.7519,13.7685,13.7464,13.7519,25966.1223
2010-04-01 12:20:00,24.87,24.92,24.87,24.89,34891.97687392231,13.7464,13.774,13.7464,13.7574,34891.9769
2010-04-01 12:25:00,24.89,24.89,24.88,24.89,7708.692565168882,13.7574,13.7574,13.7519,13.7574,7708.6926
2010-04-01 12:30:00,24.89,24.9,24.88,24.88,23937.519018156,13.7574,13.763,13.7519,13.7519,23937.519
2010-04-01 12:35:00,24.88,24.91,24.88,24.91,44832.13307637692,13.7519,13.7685,13.7519,13.7685,44832.1331
2010-04-01 12:40:00,24.9,24.91,24.89,24.9,107921.69591236432,13.763,13.7685,13.7574,13.763,107921.6959
2010-04-01 12:45:00,24.9,24.9,24.86,24.89,50309.36200426007,13.763,13.763,13.7409,13.7574,50309.362
2010-04-01 12:50:00,24.9,24.91,24.87,24.89,271427.1224262096,13.763,13.7685,13.7464,13.7574,271427.1224
2010-04-01 12:55:00,24.89,24.89,24.88,24.88,7708.692565168882,13.7574,13.7574,13.7519,13.7519,7708.6926
2010-04-01 13:00:00,24.89,24.89,24.84,24.85,35804.84836190283,13.7574,13.7574,13.7298,13.7353,35804.8484
2010-04-01 13:05:00,24.85,24.88,24.84,24.88,22213.20620752612,13.7353,13.7519,13.7298,13.7519,22213.2062
2010-04-01 13:10:00,24.88,24.89,24.87,24.89,34384.826047266455,13.7519,13.7574,13.7464,13.7574,34384.826
2010-04-01 13:15:00,24.88,24.91,24.88,24.89,38137.742164519725,13.7519,13.7685,13.7519,13.7574,38137.7422
2010-04-01 13:20:00,24.89,24.9,24.89,24.9,17750.27893295466,13.7574,13.763,13.7574,13.763,17750.2789
2010-04-01 13:25:00,24.89,24.9,24.89,24.89,9534.435541129931,13.7574,13.763,13.7574,13.7574,9534.4355
2010-04-01 13:30:00,24.89,24.9,24.89,24.89,15214.524799675424,13.7574,13.763,13.7574,13.7574,15214.5248
2010-04-01 13:35:00,24.9,24.9,24.89,24.9,13895.93265037022,13.763,13.763,13.7574,13.763,13895.9327
2010-04-01 13:40:00,24.9,24.9,24.83,24.85,38036.31199918856,13.763,13.763,13.7243,13.7353,38036.312
2010-04-01 13:45:00,24.85,24.86,24.8,24.81,56800.89258545492,13.7353,13.7409,13.7077,13.7132,56800.8926
2010-04-01 13:50:00,24.8,24.84,24.8,24.82,47266.45704432498,13.7077,13.7298,13.7077,13.7187,47266.457
2010-04-01 13:55:00,24.82,24.82,24.78,24.81,175068.46536159853,13.7187,13.7187,13.6966,13.7132,175068.4654
2010-04-01 14:00:00,24.8,24.8,24.74,24.75,130236.33228522162,13.7077,13.7077,13.6745,13.6801,130236.3323
2010-04-01 14:05:00,24.74,24.74,24.63,24.63,109646.0087229942,13.6745,13.6745,13.6137,13.6137,109646.0087
2010-04-01 14:10:00,24.64,24.7,24.63,24.68,51323.66365757176,13.6193,13.6524,13.6137,13.6414,51323.6637
2010-04-01 14:15:00,24.68,24.71,24.65,24.69,68668.22192920174,13.6414,13.6579,13.6248,13.6469,68668.2219
2010-04-01 14:20:00,24.69,24.71,24.68,24.68,53453.69712952632,13.6469,13.6579,13.6414,13.6414,53453.6971
2010-04-01 14:25:00,24.67,24.67,24.61,24.62,51932.24464955878,13.6358,13.6358,13.6027,13.6082,51932.2446
2010-04-01 14:30:00,24.63,24.66,24.58,24.59,67755.35044122122,13.6137,13.6303,13.5861,13.5916,67755.3504
2010-04-01 14:35:00,24.59,24.61,24.57,24.59,34790.54670859114,13.5916,13.6027,13.5806,13.5916,34790.5467
2010-04-01 14:40:00,24.59,24.61,24.55,24.61,71508.2665584745,13.5916,13.6027,13.5695,13.6027,71508.2666
2010-04-01 14:45:00,24.6,24.65,24.58,24.64,60046.65787605234,13.5971,13.6248,13.5861,13.6193,60046.6579
2010-04-01 14:50:00,24.65,24.7,24.65,24.66,53453.69712952632,13.6248,13.6524,13.6248,13.6303,53453.6971
2010-04-01 14:55:00,24.66,24.68,24.61,24.67,65929.60746526017,13.6303,13.6414,13.6027,13.6358,65929.6075
2010-04-01 15:00:00,24.66,24.68,24.65,24.66,44122.12191905873,13.6303,13.6414,13.6248,13.6303,44122.1219
2010-04-01 15:05:00,24.65,24.69,24.62,24.69,70696.82523582513,13.6248,13.6469,13.6082,13.6469,70696.8252
2010-04-01 15:10:00,24.69,24.71,24.69,24.7,62683.84217466274,13.6469,13.6579,13.6469,13.6524,62683.8422
2010-04-01 15:15:00,24.71,24.74,24.68,24.69,78912.66862764987,13.6579,13.6745,13.6414,13.6469,78912.6686
2010-04-01 15:20:00,24.69,24.73,24.69,24.73,57105.18308144842,13.6469,13.669,13.6469,13.669,57105.1831
2010-04-01 15:25:00,24.73,24.73,24.68,24.68,58525.2053960848,13.669,13.669,13.6414,13.6414,58525.2054
2010-04-01 15:30:00,24.69,24.76,24.68,24.71,131352.06410386448,13.6469,13.6856,13.6414,13.6579,131352.0641
2010-04-01 15:35:00,24.72,24.72,24.7,24.7,33269.094228623595,13.6635,13.6635,13.6524,13.6524,33269.0942
2010-04-01 15:40:00,24.71,24.8,24.7,24.8,150725.22568211786,13.6579,13.7077,13.6524,13.7077,150725.2257
2010-04-01 15:45:00,24.8,24.82,24.8,24.82,120701.89674409167,13.7077,13.7187,13.7077,13.7187,120701.8967
2010-04-01 15:50:00,24.82,24.88,24.81,24.87,282077.28978598234,13.7187,13.7519,13.7132,13.7464,282077.2898
2010-04-01 15:55:00,24.87,24.89,24.87,24.88,322953.6464144437,13.7464,13.7574,13.7464,13.7519,322953.6464
2010-04-05 09:30:00,25.01,25.13,24.89,24.9,78608.37813165635,13.8238,13.8901,13.7574,13.763,78608.3781
2010-04-05 09:35:00,24.91,25.04,24.9,24.97,68871.08225986408,13.7685,13.8403,13.763,13.8017,68871.0823
2010-04-05 09:40:00,24.97,25.13,24.96,25.11,65118.16614261081,13.8017,13.8901,13.7961,13.879,65118.1661
2010-04-05 09:45:00,25.11,25.12,25.02,25.03,90374.27731007202,13.879,13.8846,13.8293,13.8348,90374.2773
2010-04-05 09:50:00,25.03,25.09,24.96,24.98,80636.98143827975,13.8348,13.868,13.7961,13.8072,80636.9814
2010-04-05 09:55:00,24.98,24.99,24.86,24.89,126179.12567197483,13.8072,13.8127,13.7409,13.7574,126179.1257
2010-04-05 10:00:00,24.9,24.95,24.84,24.9,172634.14139365047,13.763,13.7906,13.7298,13.763,172634.1414
2010-04-05 10:05:00,24.9,25.01,24.89,25.0,147580.8905568516,13.763,13.8238,13.7574,13.8182,147580.8906
2010-04-05 10:10:00,24.99,25.08,24.98,25.08,202657.47033167665,13.8127,13.8625,13.8072,13.8625,202657.4703
2010-04-05 10:15:00,25.07,25.1,25.03,25.05,276701.4910234304,13.8569,13.8735,13.8348,13.8459,276701.491
2010-04-05 10:20:00,25.05,25.07,25.01,25.05,158231.0579166244,13.8459,13.8569,13.8238,13.8459,158231.0579
2010-04-05 10:25:00,25.05,25.08,25.04,25.05,54569.42894816919,13.8459,13.8625,13.8403,13.8459,54569.4289
2010-04-05 10:30:00,25.06,25.08,25.04,25.05,64813.87564661731,13.8514,13.8625,13.8403,13.8459,64813.8756
2010-04-05 10:35:00,25.06,25.08,25.04,25.05,164925.4488284816,13.8514,13.8625,13.8403,13.8459,164925.4488
2010-04-05 10:40:00,25.05,25.07,25.03,25.04,70595.39507049396,13.8459,13.8569,13.8348,13.8403,70595.3951
2010-04-05 10:45:00,25.05,25.06,25.03,25.05,77492.6463130135,13.8459,13.8514,13.8348,13.8459,77492.6463
2010-04-05 10:50:00,25.04,25.06,25.01,25.04,87432.8025154681,13.8403,13.8514,13.8238,13.8403,87432.8025
2010-04-05 10:55:00,25.04,25.05,25.0,25.02,53250.83679886398,13.8403,13.8459,13.8182,13.8293,53250.8368
2010-04-05 11:00:00,25.02,25.03,24.94,25.0,45339.28390303276,13.8293,13.8348,13.7851,13.8182,45339.2839
2010-04-05 11:05:00,25.0,25.04,25.0,25.01,54975.14960949386,13.8182,13.8403,13.8182,13.8238,54975.1496
2010-04-05 11:10:00,25.01,25.03,25.01,25.03,54467.99878283802,13.8238,13.8348,13.8238,13.8348,54467.9988
2010-04-05 11:15:00,25.03,25.03,24.99,25.0,68668.22192920174,13.8348,13.8348,13.8127,13.8182,68668.2219
2010-04-05 11:20:00,24.99,25.04,24.99,25.01,63089.562835987424,13.8127,13.8403,13.8127,13.8238,63089.5628
2010-04-05 11:25:00,25.01,25.05,25.01,25.04,262399.83771173545,13.8238,13.8459,13.8238,13.8403,262399.8377
2010-04-05 11:30:00,25.03,25.07,25.03,25.04,60046.65787605234,13.8348,13.8569,13.8348,13.8403,60046.6579
2010-04-05 11:35:00,25.04,25.05,25.02,25.05,48990.76985495487,13.8403,13.8459,13.8293,13.8459,48990.7699
2010-04-05 11:40:00,25.05,25.08,25.04,25.07,40572.06613246779,13.8459,13.8625,13.8403,13.8569,40572.0661
2010-04-05 11:45:00,25.07,25.1,25.06,25.07,123440.51120803328,13.8569,13.8735,13.8514,13.8569,123440.5112
2010-04-05 11:50:00,25.07,25.08,25.07,25.08,76985.49548635764,13.8569,13.8625,13.8569,13.8625,76985.4955
2010-04-05 11:55:00,25.07,25.09,25.07,25.08,24444.669844811848,13.8569,13.868,13.8569,13.8625,24444.6698
2010-04-05 12:00:00,25.08,25.08,25.04,25.04,27994.72563140278,13.8625,13.8625,13.8403,13.8403,27994.7256
2010-04-05 12:05:00,25.05,25.07,25.05,25.07,34790.54670859114,13.8459,13.8569,13.8459,13.8569,34790.5467
2010-04-05 12:10:00,25.07,25.09,25.06,25.07,31950.50207931839,13.8569,13.868,13.8514,13.8569,31950.5021
2010-04-05 12:15:00,25.07,25.08,25.06,25.08,21807.48554620144,13.8569,13.8625,13.8514,13.8625,21807.4855
2010-04-05 12:20:00,25.08,25.08,25.05,25.05,54873.71944416269,13.8625,13.8625,13.8459,13.8459,54873.7194
2010-04-05 12:25:00,25.05,25.06,25.05,25.05,26980.423978091083,13.8459,13.8514,13.8459,13.8459,26980.424
2010-04-05 12:30:00,25.06,25.14,25.05,25.14,100213.00334719544,13.8514,13.8956,13.8459,13.8956,100213.0033
2010-04-05 12:35:00,25.13,25.15,25.12,25.14,109341.7182270007,13.8901,13.9011,13.8846,13.8956,109341.7182
2010-04-05 12:40:00,25.13,25.19,25.13,25.19,145247.99675423471,13.8901,13.9233,13.8901,13.9233,145247.9968
2010-04-05 12:45:00,25.19,25.2,25.18,25.19,41992.08844710417,13.9233,13.9288,13.9177,13.9233,41992.0884
2010-04-05 12:50:00,25.19,25.21,25.18,25.2,55685.16076681205,13.9233,13.9343,13.9177,13.9288,55685.1608
2010-04-05 12:55:00,25.21,25.21,25.13,25.14,31849.07191398722,13.9343,13.9343,13.8901,13.8956,31849.0719
2010-04-05 13:00:00,25.13,25.19,25.13,25.17,37022.010345876864,13.8901,13.9233,13.8901,13.9122,37022.0103
2010-04-05 13:05:00,25.17,25.19,25.15,25.17,60148.08804138351,13.9122,13.9233,13.9011,13.9122,60148.088
2010-04-05 13:10:00,25.17,25.19,25.16,25.18,40572.06613246779,13.9122,13.9233,13.9067,13.9177,40572.0661
2010-04-05 13:15:00,25.18,25.19,25.15,25.15,19677.45207424688,13.9177,13.9233,13.9011,13.9011,19677.4521
2010-04-05 13:20:00,25.16,25.17,25.15,25.17,23126.077695506643,13.9067,13.9122,13.9011,13.9122,23126.0777
2010-04-05 13:25:00,25.17,25.19,25.16,25.17,23937.519018156,13.9122,13.9233,13.9067,13.9122,23937.519
2010-04-05 13:30:00,25.18,25.18,25.17,25.18,23633.22852216249,13.9177,13.9177,13.9122,13.9177,23633.2285
2010-04-05 13:35:00,25.17,25.18,25.12,25.13,25458.97149812354,13.9122,13.9177,13.8846,13.8901,25458.9715
2010-04-05 13:40:00,25.14,25.16,25.13,25.13,18257.42975961051,13.8956,13.9067,13.8901,13.8901,18257.4298
2010-04-05 13:45:00,25.13,25.14,25.11,25.12,9534.435541129931,13.8901,13.8956,13.879,13.8846,9534.4355
2010-04-05 13:50:00,25.12,25.13,25.1,25.12,32254.79257531189,13.8846,13.8901,13.8735,13.8846,32254.7926
2010-04-05 13:55:00,25.13,25.13,25.11,25.12,15518.815295668932,13.8901,13.8901,13.879,13.8846,15518.8153
2010-04-05 14:00:00,25.11,25.12,25.09,25.11,29110.457450045644,13.879,13.8846,13.868,13.879,29110.4575
2010-04-05 14:05:00,25.11,25.13,25.1,25.1,26777.563647428746,13.879,13.8901,13.8735,13.8735,26777.5636
2010-04-05 14:10:00,25.1,25.12,25.1,25.11,26371.842986104068,13.8735,13.8846,13.8735,13.879,26371.843
2010-04-05 14:15:00,25.11,25.13,25.1,25.12,48787.909524292525,13.879,13.8901,13.8735,13.8846,48787.9095
2010-04-05 14:20:00,25.12,25.14,25.11,25.13,42600.66943909119,13.8846,13.8956,13.879,13.8901,42600.6694
2010-04-05 14:25:00,25.12,25.14,25.12,25.13,64611.015315954966,13.8846,13.8956,13.8846,13.8901,64611.0153
2010-04-05 14:30:00,25.13,25.14,25.11,25.11,65726.74713459783,13.8901,13.8956,13.879,13.879,65726.7471
2010-04-05 14:35:00,25.11,25.13,25.11,25.13,31544.781417993712,13.879,13.8901,13.879,13.8901,31544.7814
2010-04-05 14:40:00,25.13,25.13,25.1,25.1,45136.423572370426,13.8901,13.8901,13.8735,13.8735,45136.4236
2010-04-05 14:45:00,25.11,25.11,25.07,25.07,54163.70828684451,13.879,13.879,13.8569,13.8569,54163.7083
2010-04-05 14:50:00,25.08,25.12,25.04,25.12,76376.91449437062,13.8625,13.8846,13.8403,13.8846,76376.9145
2010-04-05 14:55:00,25.11,25.12,25.07,25.08,42194.948777766505,13.879,13.8846,13.8569,13.8625,42194.9488
2010-04-05 15:00:00,25.07,25.1,25.07,25.09,30327.61943401968,13.8569,13.8735,13.8569,13.868,30327.6194
2010-04-05 15:05:00,25.09,25.1,25.09,25.1,15620.245461000102,13.868,13.8735,13.868,13.8735,15620.2455
2010-04-05 15:10:00,25.09,25.11,25.09,25.1,73131.1492037732,13.868,13.879,13.868,13.8735,73131.1492
2010-04-05 15:15:00,25.1,25.14,25.09,25.13,70696.82523582513,13.8735,13.8956,13.868,13.8901,70696.8252
2010-04-05 15:20:00,25.13,25.14,25.13,25.14,86519.93102748758,13.8901,13.8956,13.8901,13.8956,86519.931
2010-04-05 15:25:00,25.15,25.16,25.11,25.11,196571.6604118065,13.9011,13.9067,13.879,13.879,196571.6604
2010-04-05 15:30:00,25.11,25.14,25.11,25.14,87737.0930114616,13.879,13.8956,13.879,13.8956,87737.093
2010-04-05 15:35:00,25.14,25.15,25.09,25.09,99300.13185921492,13.8956,13.9011,13.868,13.868,99300.1319
2010-04-05 15:40:00,25.09,25.12,25.09,25.09,98894.41119789024,13.868,13.8846,13.868,13.868,98894.4112
2010-04-05 15:45:00,25.09,25.12,25.09,25.11,190587.28065726743,13.868,13.8846,13.868,13.879,190587.2807
2010-04-05 15:50:00,25.11,25.14,25.1,25.14,98590.12070189674,13.879,13.8956,13.8735,13.8956,98590.1207
2010-04-05 15:55:00,25.13,25.14,25.12,25.14,176488.48767623492,13.8901,13.8956,13.8846,13.8956,176488.4877
2010-04-06 09:30:00,24.96,24.96,24.84,24.89,68363.93143320824,13.7961,13.7961,13.7298,13.7574,68363.9314
2010-04-06 09:35:00,24.88,25.04,24.88,24.98,42093.518612435335,13.7519,13.8403,13.7519,13.8072,42093.5186
2010-04-06 09:40:00,24.97,24.99,24.93,24.98,32254.79257531189,13.8017,13.8127,13.7795,13.8072,32254.7926
2010-04-06 09:45:00,24.98,25.02,24.96,24.99,117354.7012881631,13.8072,13.8293,13.7961,13.8127,117354.7013
2010-04-06 09:50:00,24.99,25.08,24.98,25.05,79724.10995029921,13.8127,13.8625,13.8072,13.8459,79724.11
2010-04-06 09:55:00,25.06,25.11,25.04,25.08,96662.94756060452,13.8514,13.879,13.8403,13.8625,96662.9476
2010-04-06 10:00:00,25.07,25.11,25.01,25.03,83274.16573689015,13.8569,13.879,13.8238,13.8348,83274.1657
2010-04-06 10:05:00,25.03,25.04,24.99,25.01,47165.02687899381,13.8348,13.8403,13.8127,13.8238,47165.0269
2010-04-06 10:10:00,25.01,25.04,25.0,25.02,48280.75869763668,13.8238,13.8403,13.8182,13.8293,48280.7587
2010-04-06 10:15:00,25.02,25.04,24.99,25.03,60858.0991987017,13.8293,13.8403,13.8127,13.8348,60858.0992
2010-04-06 10:20:00,25.04,25.04,25.0,25.03,38239.172329850895,13.8403,13.8403,13.8182,13.8348,38239.1723
2010-04-06 10:25:00,25.02,25.03,24.99,25.0,44223.5520843899,13.8293,13.8348,13.8127,13.8182,44223.5521
2010-04-06 10:30:00,25.0,25.02,24.99,25.02,55888.02109747439,13.8182,13.8293,13.8127,13.8293,55888.0211
2010-04-06 10:35:00,25.02,25.02,24.98,24.99,54467.99878283802,13.8293,13.8293,13.8072,13.8127,54467.9988
2010-04-06 10:40:00,24.99,25.04,24.99,25.03,95547.21574196166,13.8127,13.8403,13.8127,13.8348,95547.2157
2010-04-06 10:45:00,25.04,25.07,25.02,25.06,47165.02687899381,13.8403,13.8569,13.8293,13.8514,47165.0269
2010-04-06 10:50:00,25.07,25.07,25.01,25.04,55685.16076681205,13.8569,13.8569,13.8238,13.8403,55685.1608
2010-04-06 10:55:00,25.03,25.05,25.02,25.03,47672.17770564966,13.8348,13.8459,13.8293,13.8348,47672.1777
2010-04-06 11:00:00,25.04,25.07,25.02,25.06,48990.76985495487,13.8403,13.8569,13.8293,13.8514,48990.7699
2010-04-06 11:05:00,25.06,25.06,25.02,25.02,64509.5851506238,13.8514,13.8514,13.8293,13.8293,64509.5852
2010-04-06 11:10:00,25.03,25.05,25.01,25.04,40977.78679379248,13.8348,13.8459,13.8238,13.8403,40977.7868
2010-04-06 11:15:00,25.04,25.06,25.04,25.06,39456.33431382493,13.8403,13.8514,13.8403,13.8514,39456.3343
2010-04-06 11:20:00,25.06,25.08,25.05,25.08,59843.79754539,13.8514,13.8625,13.8459,13.8625,59843.7975
2010-04-06 11:25:00,25.08,25.1,25.07,25.09,204178.92281164412,13.8625,13.8735,13.8569,13.868,204178.9228
2010-04-06 11:30:00,25.09,25.09,25.06,25.08,63089.562835987424,13.868,13.868,13.8514,13.8625,63089.5628
2010-04-06 11:35:00,25.07,25.07,25.03,25.04,40064.91530581195,13.8569,13.8569,13.8348,13.8403,40064.9153
2010-04-06 11:40:00,25.03,25.05,25.01,25.02,35601.98803124049,13.8348,13.8459,13.8238,13.8293,35601.988
2010-04-06 11:45:00,25.02,25.05,25.01,25.02,26574.703316766405,13.8293,13.8459,13.8238,13.8293,26574.7033
2010-04-06 11:50:00,25.02,25.04,24.99,24.99,26168.982655441727,13.8293,13.8403,13.8127,13.8127,26168.9827
2010-04-06 11:55:00,25.0,25.02,24.98,25.0,58018.05456942895,13.8182,13.8293,13.8072,13.8182,58018.0546
2010-04-06 12:00:00,25.0,25.03,24.98,25.02,28806.166954052136,13.8182,13.8348,13.8072,13.8293,28806.167
2010-04-06 12:05:00,25.03,25.03,25.01,25.03,34689.11654325997,13.8348,13.8348,13.8238,13.8348,34689.1165
2010-04-06 12:10:00,25.03,25.04,25.01,25.01,19677.45207424688,13.8348,13.8403,13.8238,13.8238,19677.4521
2010-04-06 12:15:00,25.01,25.03,25.01,25.02,18561.720255604017,13.8238,13.8348,13.8238,13.8293,18561.7203
2010-04-06 12:20:00,25.01,25.04,25.01,25.04,8418.703722487067,13.8238,13.8403,13.8238,13.8403,8418.7037
2010-04-06 12:25:00,25.04,25.06,25.03,25.04,24951.820671467696,13.8403,13.8514,13.8348,13.8403,24951.8207
2010-04-06 12:30:00,25.04,25.04,25.01,25.02,22213.20620752612,13.8403,13.8403,13.8238,13.8293,22213.2062
2010-04-06 12:35:00,25.02,25.03,24.99,25.03,19880.31240490922,13.8293,13.8348,13.8127,13.8348,19880.3124
2010-04-06 12:40:00,25.03,25.04,25.01,25.01,31646.211583324883,13.8348,13.8403,13.8238,13.8238,31646.2116
2010-04-06 12:45:00,25.01,25.03,25.01,25.02,17040.267775636476,13.8238,13.8348,13.8238,13.8293,17040.2678
2010-04-06 12:50:00,25.02,25.03,25.02,25.03,4361.497109240288,13.8293,13.8348,13.8293,13.8348,4361.4971
2010-04-06 12:55:00,25.03,25.04,25.01,25.02,22618.926868850795,13.8348,13.8403,13.8238,13.8293,22618.9269
2010-04-06 13:00:00,25.02,25.04,25.02,25.03,53250.83679886398,13.8293,13.8403,13.8293,13.8348,53250.8368
2010-04-06 13:05:00,25.02,25.05,25.02,25.05,50207.9318389289,13.8293,13.8459,13.8293,13.8459,50207.9318
2010-04-06 13:10:00,25.05,25.06,25.04,25.04,21401.764884876764,13.8459,13.8514,13.8403,13.8403,21401.7649
2010-04-06 13:15:00,25.03,25.05,25.02,25.02,31544.781417993712,13.8348,13.8459,13.8293,13.8293,31544.7814
2010-04-06 13:20:00,25.02,25.05,25.02,25.05,36413.42935388985,13.8293,13.8459,13.8293,13.8459,36413.4294
2010-04-06 13:25:00,25.04,25.06,25.04,25.04,22517.496703519628,13.8403,13.8514,13.8403,13.8403,22517.4967
2010-04-06 13:30:00,25.05,25.05,24.99,24.99,32457.652905974235,13.8459,13.8459,13.8127,13.8127,32457.6529
2010-04-06 13:35:00,25.0,25.03,24.99,25.01,33167.664063292425,13.8182,13.8348,13.8127,13.8238,33167.6641
2010-04-06 13:40:00,25.01,25.06,25.01,25.04,51019.37316157825,13.8238,13.8514,13.8238,13.8403,51019.3732
2010-04-06 13:45:00,25.03,25.03,24.99,24.99,24140.37934881834,13.8348,13.8348,13.8127,13.8127,24140.3793
2010-04-06 13:50:00,25.0,25.03,25.0,25.02,26777.563647428746,13.8182,13.8348,13.8182,13.8293,26777.5636
2010-04-06 13:55:00,25.02,25.03,25.0,25.01,32457.652905974235,13.8293,13.8348,13.8182,13.8238,32457.6529
2010-04-06 14:00:00,25.02,25.05,25.01,25.05,46353.58555634446,13.8293,13.8459,13.8238,13.8459,46353.5856
2010-04-06 14:05:00,25.05,25.06,25.02,25.05,78202.65747033167,13.8459,13.8514,13.8293,13.8459,78202.6575
2010-04-06 14:10:00,25.05,25.09,25.05,25.08,56192.3115934679,13.8459,13.868,13.8459,13.8625,56192.3116
2010-04-06 14:15:00,25.08,25.1,25.06,25.07,55583.73060148088,13.8625,13.8735,13.8514,13.8569,55583.7306
2010-04-06 14:20:00,25.08,25.09,25.07,25.07,34993.40703925347,13.8625,13.868,13.8569,13.8569,34993.407
2010-04-06 14:25:00,25.06,25.1,25.05,25.09,115934.67897352672,13.8514,13.8735,13.8459,13.868,115934.679
2010-04-06 14:30:00,25.09,25.12,25.09,25.12,79318.38928897455,13.868,13.8846,13.868,13.8846,79318.3893
2010-04-06 14:35:00,25.11,25.13,25.08,25.11,90881.42813672786,13.879,13.8901,13.8625,13.879,90881.4281
2010-04-06 14:40:00,25.11,25.13,25.08,25.08,150218.074855462,13.879,13.8901,13.8625,13.8625,150218.0749
2010-04-06 14:45:00,25.07,25.14,25.07,25.14,93011.46160868242,13.8569,13.8956,13.8569,13.8956,93011.4616
2010-04-06 14:50:00,25.13,25.15,25.12,25.13,116746.12029617609,13.8901,13.9011,13.8846,13.8901,116746.1203
2010-04-06 14:55:00,25.14,25.14,25.08,25.1,50005.07150826656,13.8956,13.8956,13.8625,13.8735,50005.0715
2010-04-06 15:00:00,25.1,25.14,25.09,25.13,49802.21117760422,13.8735,13.8956,13.868,13.8901,49802.2112
2010-04-06 15:05:00,25.13,25.14,25.06,25.1,108124.55624302667,13.8901,13.8956,13.8514,13.8735,108124.5562
2010-04-06 15:10:00,25.1,25.12,25.09,25.11,31747.64174865605,13.8735,13.8846,13.868,13.879,31747.6417
2010-04-06 15:15:00,25.11,25.13,25.11,25.12,26473.27315143524,13.879,13.8901,13.879,13.8846,26473.2732
2010-04-06 15:20:00,25.12,25.14,25.09,25.09,145045.13642357237,13.8846,13.8956,13.868,13.868,145045.1364
2010-04-06 15:25:00,25.09,25.1,25.08,25.08,73942.59052642256,13.868,13.8735,13.8625,13.8625,73942.5905
2010-04-06 15:30:00,25.08,25.1,25.06,25.07,72826.8587077797,13.8625,13.8735,13.8514,13.8569,72826.8587
2010-04-06 15:35:00,25.08,25.19,25.07,25.18,400547.7228927883,13.8625,13.9233,13.8569,13.9177,400547.7229
2010-04-06 15:40:00,25.18,25.41,25.18,25.41,775027.8932954661,13.9177,14.0449,13.9177,14.0449,775027.8933
2010-04-06 15:45:00,25.41,25.48,25.36,25.39,584744.9031341921,14.0449,14.0835,14.0172,14.0338,584744.9031
2010-04-06 15:50:00,25.39,25.47,25.31,25.45,743381.6817121411,14.0338,14.078,13.9896,14.067,743381.6817
2010-04-06 15:55:00,25.45,25.56,25.44,25.53,1125164.8240186633,14.067,14.1278,14.0614,14.1112,1125164.824
2010-04-07 09:30:00,25.68,26.08,25.68,26.07,698346.6883051019,14.1941,14.4152,14.1941,14.4097,698346.6883
2010-04-07 09:35:00,26.07,26.21,26.06,26.19,613956.790749569,14.4097,14.487,14.4041,14.476,613956.7907
2010-04-07 09:40:00,26.19,26.57,26.18,26.57,435135.4092707171,14.476,14.686,14.4705,14.686,435135.4093
2010-04-07 09:45:00,26.57,26.61,26.38,26.39,689927.9845826149,14.686,14.7081,14.581,14.5865,689927.9846
2010-04-07 09:50:00,26.39,26.52,26.35,26.48,372755.8575920479,14.5865,14.6584,14.5644,14.6363,372755.8576
2010-04-07 09:55:00,26.48,26.48,26.37,26.38,359164.2154376712,14.6363,14.6363,14.5755,14.581,359164.2154
2010-04-07 10:00:00,26.37,26.41,26.22,26.22,324880.81955573586,14.5755,14.5976,14.4926,14.4926,324880.8196
2010-04-07 10:05:00,26.22,26.34,26.21,26.24,363525.7125469114,14.4926,14.5589,14.487,14.5036,363525.7125
2010-04-07 10:10:00,26.24,26.39,26.23,26.36,245663.8604320925,14.5036,14.5865,14.4981,14.5699,245663.8604
2010-04-07 10:15:00,26.37,26.42,26.35,26.39,231970.78811238465,14.5755,14.6031,14.5644,14.5865,231970.7881
2010-04-07 10:20:00,26.4,26.4,26.26,26.33,197383.10173445585,14.5921,14.5921,14.5147,14.5534,197383.1017
2010-04-07 10:25:00,26.32,26.46,26.32,26.38,67451.05994522771,14.5478,14.6252,14.5478,14.581,67451.0599
2010-04-07 10:30:00,26.38,26.44,26.34,26.42,64205.294654630285,14.581,14.6142,14.5589,14.6031,64205.2947
2010-04-07 10:35:00,26.41,26.47,26.41,26.44,139060.75666903338,14.5976,14.6307,14.5976,14.6142,139060.7567
2010-04-07 10:40:00,26.44,26.45,26.26,26.33,218582.0062886703,14.6142,14.6197,14.5147,14.5534,218582.0063
2010-04-07 10:45:00,26.33,26.35,26.24,26.35,193630.1856172025,14.5534,14.5644,14.5036,14.5644,193630.1856
2010-04-07 10:50:00,26.35,26.35,26.22,26.24,218683.4364540014,14.5644,14.5644,14.4926,14.5036,218683.4365
2010-04-07 10:55:00,26.23,26.27,26.22,26.26,194340.1967745208,14.4981,14.5202,14.4926,14.5147,194340.1968
2010-04-07 11:00:00,26.27,26.33,26.22,26.26,119180.44426412416,14.5202,14.5534,14.4926,14.5147,119180.4443
2010-04-07 11:05:00,26.26,26.29,26.22,26.25,123237.65087737094,14.5147,14.5313,14.4926,14.5091,123237.6509
2010-04-07 11:10:00,26.26,26.26,26.15,26.24,197180.24140379348,14.5147,14.5147,14.4539,14.5036,197180.2414
2010-04-07 11:15:00,26.23,26.28,26.21,26.28,64002.43432396795,14.4981,14.5257,14.487,14.5257,64002.4343
2010-04-07 11:20:00,26.27,26.37,26.26,26.34,76782.6351556953,14.5202,14.5755,14.5147,14.5589,76782.6352
2010-04-07 11:25:00,26.34,26.4,26.33,26.39,59742.36738005883,14.5589,14.5921,14.5534,14.5865,59742.3674
2010-04-07 11:30:00,26.39,26.4,26.34,26.35,60046.65787605234,14.5865,14.5921,14.5589,14.5644,60046.6579
2010-04-07 11:35:00,26.36,26.37,26.3,26.3,105588.80210974744,14.5699,14.5755,14.5368,14.5368,105588.8021
2010-04-07 11:40:00,26.31,26.35,26.31,26.34,67248.19961456537,14.5423,14.5644,14.5423,14.5589,67248.1996
2010-04-07 11:45:00,26.34,26.36,26.33,26.35,17750.27893295466,14.5589,14.5699,14.5534,14.5644,17750.2789
2010-04-07 11:50:00,26.36,26.4,26.35,26.4,50816.51283091591,14.5699,14.5921,14.5644,14.5921,50816.5128
2010-04-07 11:55:00,26.4,26.46,26.39,26.43,64712.44548128614,14.5921,14.6252,14.5865,14.6086,64712.4455
2010-04-07 12:00:00,26.42,26.44,26.41,26.43,45339.28390303276,14.6031,14.6142,14.5976,14.6086,45339.2839
2010-04-07 12:05:00,26.43,26.46,26.42,26.46,69175.37275585759,14.6086,14.6252,14.6031,14.6252,69175.3728
2010-04-07 12:10:00,26.46,26.47,26.42,26.45,58626.63556141596,14.6252,14.6307,14.6031,14.6197,58626.6356
2010-04-07 12:15:00,26.45,26.47,26.44,26.46,49396.49051627954,14.6197,14.6307,14.6142,14.6252,49396.4905
2010-04-07 12:20:00,26.46,26.47,26.45,26.46,48077.89836697434,14.6252,14.6307,14.6197,14.6252,48077.8984
2010-04-07 12:25:00,26.47,26.55,26.46,26.52,289278.8315244954,14.6307,14.675,14.6252,14.6584,289278.8315
2010-04-07 12:30:00,26.52,26.56,26.5,26.54,108225.98640835784,14.6584,14.6805,14.6473,14.6694,108225.9864
2010-04-07 12:35:00,26.53,26.57,26.53,26.57,69479.6632518511,14.6639,14.686,14.6639,14.686,69479.6633
2010-04-07 12:40:00,26.57,26.58,26.5,26.51,71913.98721979916,14.686,14.6915,14.6473,14.6529,71913.9872
2010-04-07 12:45:00,26.5,26.55,26.5,26.54,42499.23927376002,14.6473,14.675,14.6473,14.6694,42499.2393
2010-04-07 12:50:00,26.54,26.59,26.53,26.58,62278.12151333807,14.6694,14.6971,14.6639,14.6915,62278.1215
2010-04-07 12:55:00,26.58,26.59,26.56,26.59,50917.94299624708,14.6915,14.6971,14.6805,14.6971,50917.943
2010-04-07 13:00:00,26.59,26.69,26.59,26.69,196267.36991581292,14.6971,14.7523,14.6971,14.7523,196267.3699
2010-04-07 13:05:00,26.68,26.68,26.6,26.63,71001.11573181865,14.7468,14.7468,14.7026,14.7192,71001.1157
2010-04-07 13:10:00,26.63,26.67,26.62,26.67,73841.16036109139,14.7192,14.7413,14.7137,14.7413,73841.1604
2010-04-07 13:15:00,26.68,26.68,26.64,26.68,80231.26077695507,14.7468,14.7468,14.7247,14.7468,80231.2608
2010-04-07 13:20:00,26.68,26.73,26.66,26.72,91388.57896338373,14.7468,14.7745,14.7358,14.7689,91388.579
2010-04-07 13:25:00,26.74,26.77,26.73,26.77,88954.25499543564,14.78,14.7966,14.7745,14.7966,88954.255
2010-04-07 13:30:00,26.76,26.78,26.75,26.76,139060.75666903338,14.791,14.8021,14.7855,14.791,139060.7567
2010-04-07 13:35:00,26.75,26.78,26.75,26.78,64712.44548128614,14.7855,14.8021,14.7855,14.8021,64712.4455
2010-04-07 13:40:00,26.77,26.78,26.75,26.76,136017.8517090983,14.7966,14.8021,14.7855,14.791,136017.8517
2010-04-07 13:45:00,26.77,26.77,26.68,26.74,99097.2715285526,14.7966,14.7966,14.7468,14.78,99097.2715
2010-04-07 13:50:00,26.75,26.82,26.73,26.81,80738.41160361092,14.7855,14.8242,14.7745,14.8187,80738.4116
2010-04-07 13:55:00,26.82,26.88,26.81,26.88,141596.5108023126,14.8242,14.8574,14.8187,14.8574,141596.5108
2010-04-07 14:00:00,26.88,26.94,26.85,26.86,267369.91581296275,14.8574,14.8905,14.8408,14.8463,267369.9158
2010-04-07 14:05:00,26.87,26.88,26.83,26.88,154985.292626027,14.8518,14.8574,14.8297,14.8574,154985.2926
2010-04-07 14:10:00,26.87,26.87,26.83,26.84,103661.62896845522,14.8518,14.8518,14.8297,14.8353,103661.629
2010-04-07 14:15:00,26.84,26.89,26.82,26.83,145349.42691956589,14.8353,14.8629,14.8242,14.8297,145349.4269
2010-04-07 14:20:00,26.83,26.83,26.78,26.83,213814.78851810528,14.8297,14.8297,14.8021,14.8297,213814.7885
2010-04-07 14:25:00,26.83,26.85,26.81,26.82,333705.2439395476,14.8297,14.8408,14.8187,14.8242,333705.2439
2010-04-07 14:30:00,26.82,26.82,26.68,26.68,160158.23105791662,14.8242,14.8242,14.7468,14.7468,160158.2311
2010-04-07 14:35:00,26.69,26.7,26.54,26.56,323359.3670757684,14.7523,14.7579,14.6694,14.6805,323359.3671
2010-04-07 14:40:00,26.57,26.57,26.5,26.54,139162.18683436455,14.686,14.686,14.6473,14.6694,139162.1868
2010-04-07 14:45:00,26.55,26.55,26.52,26.52,127193.42732528654,14.675,14.675,14.6584,14.6584,127193.4273
2010-04-07 14:50:00,26.52,26.55,26.45,26.47,138857.89633837104,14.6584,14.675,14.6197,14.6307,138857.8963
2010-04-07 14:55:00,26.47,26.51,26.41,26.48,192818.7442945532,14.6307,14.6529,14.5976,14.6363,192818.7443
2010-04-07 15:00:00,26.48,26.48,26.39,26.41,172938.43188964398,14.6363,14.6363,14.5865,14.5976,172938.4319
2010-04-07 15:05:00,26.41,26.43,26.38,26.39,245156.70960543663,14.5976,14.6086,14.581,14.5865,245156.7096
2010-04-07 15:10:00,26.39,26.39,26.3,26.33,197788.8223957805,14.5865,14.5865,14.5368,14.5534,197788.8224
2010-04-07 15:15:00,26.33,26.39,26.32,26.37,210974.7438888325,14.5534,14.5865,14.5478,14.5755,210974.7439
2010-04-07 15:20:00,26.37,26.4,26.37,26.38,71102.54589714982,14.5755,14.5921,14.5755,14.581,71102.5459
2010-04-07 15:25:00,26.39,26.43,26.38,26.38,91287.14879805254,14.5865,14.6086,14.581,14.581,91287.1488
2010-04-07 15:30:00,26.39,26.47,26.38,26.47,162693.98519119585,14.5865,14.6307,14.581,14.6307,162693.9852
2010-04-07 15:35:00,26.46,26.51,26.46,26.5,244446.6984481185,14.6252,14.6529,14.6252,14.6473,244446.6984
2010-04-07 15:40:00,26.5,26.52,26.49,26.52,156405.31494066335,14.6473,14.6584,14.6418,14.6584,156405.3149
2010-04-07 15:45:00,26.52,26.56,26.5,26.54,285830.20590323565,14.6584,14.6805,14.6473,14.6694,285830.2059
2010-04-07 15:50:00,26.53,26.57,26.5,26.54,292626.02698042395,14.6639,14.686,14.6473,14.6694,292626.027
2010-04-07 15:55:00,26.55,26.64,26.54,26.62,512120.9047570748,14.675,14.7247,14.6694,14.7137,512120.9048
2010-04-08 09:30:00,26.42,26.45,26.11,26.32,135003.5500557866,14.6031,14.6197,14.4318,14.5478,135003.5501
2010-04-08 09:35:00,26.32,26.4,26.23,26.23,176387.05751090377,14.5478,14.5921,14.4981,14.4981,176387.0575
2010-04-08 09:40:00,26.23,26.49,26.21,26.48,175271.32569226087,14.4981,14.6418,14.487,14.6363,175271.3257
2010-04-08 09:45:00,26.47,26.51,26.42,26.45,190993.0013185921,14.6307,14.6529,14.6031,14.6197,190993.0013
2010-04-08 09:50:00,26.45,26.55,26.45,26.52,134293.5388984684,14.6197,14.675,14.6197,14.6584,134293.5389
2010-04-08 09:55:00,26.52,26.62,26.5,26.59,183994.31991074147,14.6584,14.7137,14.6473,14.6971,183994.3199
2010-04-08 10:00:00,26.59,26.75,26.57,26.61,246982.4525813977,14.6971,14.7855,14.686,14.7081,246982.4526
2010-04-08 10:05:00,26.62,26.7,26.61,26.63,116137.53930418906,14.7137,14.7579,14.7081,14.7192,116137.5393
2010-04-08 10:10:00,26.62,26.68,26.62,26.62,113804.64550157216,14.7137,14.7468,14.7137,14.7137,113804.6455
2010-04-08 10:15:00,26.62,26.73,26.61,26.72,142002.2314636373,14.7137,14.7745,14.7081,14.7689,142002.2315
2010-04-08 10:20:00,26.72,26.78,26.69,26.77,81854.14342225378,14.7689,14.8021,14.7523,14.7966,81854.1434
2010-04-08 10:25:00,26.77,26.82,26.75,26.78,133482.09757581906,14.7966,14.8242,14.7855,14.8021,133482.0976
2010-04-08 10:30:00,26.77,26.8,26.72,26.73,94735.7744193123,14.7966,14.8131,14.7689,14.7745,94735.7744
2010-04-08 10:35:00,26.72,26.78,26.71,26.73,154883.86246069582,14.7689,14.8021,14.7634,14.7745,154883.8625
2010-04-08 10:40:00,26.73,26.85,26.73,26.84,143422.25377827365,14.7745,14.8408,14.7745,14.8353,143422.2538
2010-04-08 10:45:00,26.83,26.92,26.81,26.91,162795.41535652702,14.8297,14.8795,14.8187,14.8739,162795.4154
2010-04-08 10:50:00,26.9,26.96,26.87,26.89,173952.73354295568,14.8684,14.9016,14.8518,14.8629,173952.7335
2010-04-08 10:55:00,26.89,26.9,26.77,26.77,103560.19880312405,14.8629,14.8684,14.7966,14.7966,103560.1988
2010-04-08 11:00:00,26.76,26.78,26.72,26.76,103357.3384724617,14.791,14.8021,14.7689,14.791,103357.3385
2010-04-08 11:05:00,26.75,26.76,26.71,26.73,164316.86783649458,14.7855,14.791,14.7634,14.7745,164316.8678
2010-04-08 11:10:00,26.72,26.73,26.68,26.68,93518.61243533828,14.7689,14.7745,14.7468,14.7468,93518.6124
2010-04-08 11:15:00,26.68,26.69,26.61,26.62,91591.43929404604,14.7468,14.7523,14.7081,14.7137,91591.4393
2010-04-08 11:20:00,26.62,26.63,26.57,26.57,89157.11532609798,14.7137,14.7192,14.686,14.686,89157.1153
2010-04-08 11:25:00,26.58,26.65,26.55,26.64,89055.6851607668,14.6915,14.7302,14.675,14.7247,89055.6852
2010-04-08 11:30:00,26.65,26.71,26.63,26.64,65118.16614261081,14.7302,14.7634,14.7192,14.7247,65118.1661
2010-04-08 11:35:00,26.64,26.67,26.62,26.64,48280.75869763668,14.7247,14.7413,14.7137,14.7247,48280.7587
2010-04-08 11:40:00,26.64,26.68,26.63,26.67,44020.69175372756,14.7247,14.7468,14.7192,14.7413,44020.6918
2010-04-08 11:45:00,26.68,26.78,26.66,26.77,117963.28228015012,14.7468,14.8021,14.7358,14.7966,117963.2823
2010-04-08 11:50:00,26.78,26.79,26.71,26.75,82868.44507556547,14.8021,14.8076,14.7634,14.7855,82868.4451
2010-04-08 11:55:00,26.74,26.75,26.7,26.75,52337.965310883454,14.78,14.7855,14.7579,14.7855,52337.9653
2010-04-08 12:00:00,26.75,26.77,26.71,26.76,57409.47357744193,14.7855,14.7966,14.7634,14.791,57409.4736
2010-04-08 12:05:00,26.76,26.87,26.76,26.85,117456.13145349426,14.791,14.8518,14.791,14.8408,117456.1315
2010-04-08 12:10:00,26.86,26.92,26.84,26.88,61973.83101734456,14.8463,14.8795,14.8353,14.8574,61973.831
2010-04-08 12:15:00,26.89,26.91,26.8,26.81,117456.13145349426,14.8629,14.8739,14.8131,14.8187,117456.1315
2010-04-08 12:20:00,26.8,26.83,26.78,26.81,57916.624404097776,14.8131,14.8297,14.8021,14.8187,57916.6244
2010-04-08 12:25:00,26.81,26.82,26.77,26.79,81854.14342225378,14.8187,14.8242,14.7966,14.8076,81854.1434
2010-04-08 12:30:00,26.79,26.81,26.74,26.76,49700.78101227305,14.8076,14.8187,14.78,14.791,49700.781
2010-04-08 12:35:00,26.76,26.77,26.71,26.77,59539.50704939649,14.791,14.7966,14.7634,14.7966,59539.507
2010-04-08 12:40:00,26.77,26.79,26.76,26.78,25154.68100213004,14.7966,14.8076,14.791,14.8021,25154.681
2010-04-08 12:45:00,26.78,26.82,26.78,26.79,38746.32315650675,14.8021,14.8242,14.8021,14.8076,38746.3232
2010-04-08 12:50:00,26.79,26.79,26.74,26.74,27183.284308753424,14.8076,14.8076,14.78,14.78,27183.2843
2010-04-08 12:55:00,26.75,26.78,26.73,26.78,31747.64174865605,14.7855,14.8021,14.7745,14.8021,31747.6417
2010-04-08 13:00:00,26.78,26.82,26.77,26.82,42499.23927376002,14.8021,14.8242,14.7966,14.8242,42499.2393
2010-04-08 13:05:00,26.81,26.82,26.79,26.81,47063.59671366264,14.8187,14.8242,14.8076,14.8187,47063.5967
2010-04-08 13:10:00,26.81,26.84,26.78,26.84,116746.12029617609,14.8187,14.8353,14.8021,14.8353,116746.1203
2010-04-08 13:15:00,26.84,26.86,26.82,26.84,29921.898772695,14.8353,14.8463,14.8242,14.8353,29921.8988
2010-04-08 13:20:00,26.84,26.89,26.82,26.85,31544.781417993712,14.8353,14.8629,14.8242,14.8408,31544.7814
2010-04-08 13:25:00,26.85,26.87,26.83,26.87,38340.60249518207,14.8408,14.8518,14.8297,14.8518,38340.6025
2010-04-08 13:30:00,26.87,26.91,26.84,26.86,67552.49011055888,14.8518,14.8739,14.8353,14.8463,67552.4901
2010-04-08 13:35:00,26.86,26.89,26.85,26.88,48787.909524292525,14.8463,14.8629,14.8408,14.8574,48787.9095
2010-04-08 13:40:00,26.89,26.94,26.87,26.94,67552.49011055888,14.8629,14.8905,14.8518,14.8905,67552.4901
2010-04-08 13:45:00,26.94,27.03,26.91,27.02,138452.17567704635,14.8905,14.9403,14.8739,14.9347,138452.1757
2010-04-08 13:50:00,27.01,27.03,26.98,26.99,97778.6793792474,14.9292,14.9403,14.9126,14.9182,97778.6794
2010-04-08 13:55:00,26.98,26.99,26.93,26.97,75869.76366771478,14.9126,14.9182,14.885,14.9071,75869.7637
2010-04-08 14:00:00,26.97,26.99,26.93,26.97,67451.05994522771,14.9071,14.9182,14.885,14.9071,67451.0599
2010-04-08 14:05:00,26.99,26.99,26.93,26.94,41079.216959123645,14.9182,14.9182,14.885,14.8905,41079.217
2010-04-08 14:10:00,26.93,26.97,26.91,26.97,71508.2665584745,14.885,14.9071,14.8739,14.9071,71508.2666
2010-04-08 14:15:00,26.97,27.03,26.96,27.0,100415.8636778578,14.9071,14.9403,14.9016,14.9237,100415.8637
2010-04-08 14:20:00,27.01,27.04,26.98,26.99,59133.78638807181,14.9292,14.9458,14.9126,14.9182,59133.7864
2010-04-08 14:25:00,27.0,27.1,26.99,27.07,88447.1041687798,14.9237,14.979,14.9182,14.9624,88447.1042
2010-04-08 14:30:00,27.08,27.08,26.98,27.0,109544.57855766304,14.9679,14.9679,14.9126,14.9237,109544.5786
2010-04-08 14:35:00,27.01,27.05,27.0,27.02,79926.97028096156,14.9292,14.9513,14.9237,14.9347,79926.9703
2010-04-08 14:40:00,27.01,27.06,26.99,27.01,71508.2665584745,14.9292,14.9569,14.9182,14.9292,71508.2666
2010-04-08 14:45:00,27.02,27.05,27.01,27.04,64509.5851506238,14.9347,14.9513,14.9292,14.9458,64509.5852
2010-04-08 14:50:00,27.05,27.07,27.03,27.05,60249.518206714674,14.9513,14.9624,14.9403,14.9513,60249.5182
2010-04-08 14:55:00,27.04,27.06,27.03,27.06,70392.53473983162,14.9458,14.9569,14.9403,14.9569,70392.5347
2010-04-08 15:00:00,27.05,27.09,27.05,27.08,106400.2434323968,14.9513,14.9734,14.9513,14.9679,106400.2434
2010-04-08 15:05:00,27.08,27.08,27.02,27.02,94938.63474997463,14.9679,14.9679,14.9347,14.9347,94938.6347
2010-04-08 15:10:00,27.03,27.06,27.03,27.05,98792.98103255908,14.9403,14.9569,14.9403,14.9513,98792.981
2010-04-08 15:15:00,27.03,27.06,27.03,27.06,60959.52936403286,14.9403,14.9569,14.9403,14.9569,60959.5294
2010-04-08 15:20:00,27.06,27.06,27.05,27.05,55685.16076681205,14.9569,14.9569,14.9513,14.9513,55685.1608
2010-04-08 15:25:00,27.06,27.09,27.05,27.08,120701.89674409167,14.9569,14.9734,14.9513,14.9679,120701.8967
2010-04-08 15:30:00,27.09,27.09,27.04,27.05,138452.17567704635,14.9734,14.9734,14.9458,14.9513,138452.1757
2010-04-08 15:35:00,27.06,27.07,27.04,27.06,171011.25874835177,14.9569,14.9624,14.9458,14.9569,171011.2587
2010-04-08 15:40:00,27.06,27.08,27.06,27.08,182371.4372654428,14.9569,14.9679,14.9569,14.9679,182371.4373
2010-04-08 15:45:00,27.08,27.09,27.07,27.08,148189.47154883863,14.9679,14.9734,14.9624,14.9679,148189.4715
2010-04-08 15:50:00,27.08,27.08,27.06,27.06,203468.911654326,14.9679,14.9679,14.9569,14.9569,203468.9117
2010-04-08 15:55:00,27.06,27.06,27.03,27.04,289684.55218582007,14.9569,14.9569,14.9403,14.9458,289684.5522
2010-04-09 09:30:00,27.03,27.1,26.95,27.05,183182.8785880921,14.9403,14.979,14.8961,14.9513,183182.8786
2010-04-09 09:35:00,27.06,27.3,27.06,27.26,210264.73273151435,14.9569,15.0895,14.9569,15.0674,210264.7327
2010-04-09 09:40:00,27.26,27.27,27.17,27.21,114413.22649355918,15.0674,15.0729,15.0177,15.0398,114413.2265
2010-04-09 09:45:00,27.21,27.23,27.14,27.16,122527.63972005274,15.0398,15.0508,15.0011,15.0121,122527.6397
2010-04-09 09:50:00,27.16,27.19,27.06,27.09,107211.68475504615,15.0121,15.0287,14.9569,14.9734,107211.6848
2010-04-09 09:55:00,27.1,27.25,27.1,27.18,52743.685972208135,14.979,15.0619,14.979,15.0232,52743.686
2010-04-09 10:00:00,27.18,27.24,27.16,27.18,48787.909524292525,15.0232,15.0563,15.0121,15.0232,48787.9095
2010-04-09 10:05:00,27.17,27.18,27.09,27.11,87838.52317679278,15.0177,15.0232,14.9734,14.9845,87838.5232
2010-04-09 10:10:00,27.11,27.14,27.1,27.12,55279.440105487374,14.9845,15.0011,14.979,14.99,55279.4401
2010-04-09 10:15:00,27.11,27.23,27.11,27.19,45136.423572370426,14.9845,15.0508,14.9845,15.0287,45136.4236
2010-04-09 10:20:00,27.19,27.21,27.1,27.1,29516.17811137032,15.0287,15.0398,14.979,14.979,29516.1781
2010-04-09 10:25:00,27.09,27.09,26.88,26.94,98488.69053656555,14.9734,14.9734,14.8574,14.8905,98488.6905
2010-04-09 10:30:00,26.94,26.98,26.86,26.86,72725.42854244853,14.8905,14.9126,14.8463,14.8463,72725.4285
2010-04-09 10:35:00,26.87,26.98,26.86,26.98,83882.74672887717,14.8518,14.9126,14.8463,14.9126,83882.7467
2010-04-09 10:40:00,26.99,27.04,26.98,26.99,46353.58555634446,14.9182,14.9458,14.9126,14.9182,46353.5856
2010-04-09 10:45:00,26.98,27.03,26.92,26.92,38949.18348716908,14.9126,14.9403,14.8795,14.8795,38949.1835
2010-04-09 10:50:00,26.92,27.01,26.9,26.97,66943.90911857186,14.8795,14.9292,14.8684,14.9071,66943.9091
2010-04-09 10:55:00,26.96,26.98,26.86,26.89,108530.27690435135,14.9016,14.9126,14.8463,14.8629,108530.2769
2010-04-09 11:00:00,26.88,26.95,26.87,26.92,52033.67481488995,14.8574,14.8961,14.8518,14.8795,52033.6748
2010-04-09 11:05:00,26.92,26.92,26.87,26.92,40166.34547114312,14.8795,14.8795,14.8518,14.8795,40166.3455
2010-04-09 11:10:00,26.91,26.93,26.9,26.92,66233.89796125368,14.8739,14.885,14.8684,14.8795,66233.898
2010-04-09 11:15:00,26.92,26.93,26.91,26.92,62075.26118267573,14.8795,14.885,14.8739,14.8795,62075.2612
2010-04-09 11:20:00,26.92,26.95,26.92,26.94,68363.93143320824,14.8795,14.8961,14.8795,14.8905,68363.9314
2010-04-09 11:25:00,26.94,26.95,26.92,26.92,21706.05538087027,14.8905,14.8961,14.8795,14.8795,21706.0554
2010-04-09 11:30:00,26.92,26.95,26.9,26.9,40166.34547114312,14.8795,14.8961,14.8684,14.8684,40166.3455
2010-04-09 11:35:00,26.91,26.92,26.87,26.9,34993.40703925347,14.8739,14.8795,14.8518,14.8684,34993.407
2010-04-09 11:40:00,26.9,26.92,26.88,26.89,28400.44629272745,14.8684,14.8795,14.8574,14.8629,28400.4463
2010-04-09 11:45:00,26.89,26.89,26.85,26.87,44527.8425803834,14.8629,14.8629,14.8408,14.8518,44527.8426
2010-04-09 11:50:00,26.87,26.9,26.86,26.9,16533.116948980627,14.8518,14.8684,14.8463,14.8684,16533.1169
2010-04-09 11:55:00,26.9,26.92,26.87,26.91,50715.08266558475,14.8684,14.8795,14.8518,14.8739,50715.0827
2010-04-09 12:00:00,26.9,26.91,26.87,26.88,21097.474388883253,14.8684,14.8739,14.8518,14.8574,21097.4744
2010-04-09 12:05:00,26.87,26.91,26.87,26.9,30631.909930013186,14.8518,14.8739,14.8518,14.8684,30631.9099
2010-04-09 12:10:00,26.89,26.9,26.87,26.89,27386.14463941576,14.8629,14.8684,14.8518,14.8629,27386.1446
2010-04-09 12:15:00,26.89,26.92,26.88,26.92,41586.36778577949,14.8629,14.8795,14.8574,14.8795,41586.3678
2010-04-09 12:20:00,26.92,26.97,26.9,26.96,40572.06613246779,14.8795,14.9071,14.8684,14.9016,40572.0661
2010-04-09 12:25:00,26.96,26.99,26.96,26.98,27487.57480474693,14.9016,14.9182,14.9016,14.9126,27487.5748
2010-04-09 12:30:00,26.99,26.99,26.93,26.93,23024.64753017548,14.9182,14.9182,14.885,14.885,23024.6475
2010-04-09 12:35:00,26.94,26.98,26.93,26.95,28501.87645805863,14.8905,14.9126,14.885,14.8961,28501.8765
2010-04-09 12:40:00,26.96,26.97,26.94,26.96,24140.37934881834,14.9016,14.9071,14.8905,14.9016,24140.3793
2010-04-09 12:45:00,26.97,26.97,26.91,26.91,28096.15579673395,14.9071,14.9071,14.8739,14.8739,28096.1558
2010-04-09 12:50:00,26.91,26.92,26.87,26.87,36109.13885789634,14.8739,14.8795,14.8518,14.8518,36109.1389
2010-04-09 12:55:00,26.87,26.88,26.85,26.87,51830.81448422761,14.8518,14.8574,14.8408,14.8518,51830.8145
2010-04-09 13:00:00,26.86,26.87,26.81,26.81,23531.79835683132,14.8463,14.8518,14.8187,14.8187,23531.7984
2010-04-09 13:05:00,26.81,26.82,26.71,26.72,113906.07566690334,14.8187,14.8242,14.7634,14.7689,113906.0757
2010-04-09 13:10:00,26.72,26.75,26.71,26.75,76579.77482503296,14.7689,14.7855,14.7634,14.7855,76579.7748
2010-04-09 13:15:00,26.75,26.78,26.73,26.76,39354.90414849376,14.7855,14.8021,14.7745,14.791,39354.9041
2010-04-09 13:20:00,26.76,26.76,26.72,26.73,53757.98762551983,14.791,14.791,14.7689,14.7745,53757.9876
2010-04-09 13:25:00,26.72,26.78,26.72,26.76,32153.362409980728,14.7689,14.8021,14.7689,14.791,32153.3624
2010-04-09 13:30:00,26.75,26.75,26.7,26.74,58423.77523075363,14.7855,14.7855,14.7579,14.78,58423.7752
2010-04-09 13:35:00,26.75,26.75,26.72,26.73,45643.57439902627,14.7855,14.7855,14.7689,14.7745,45643.5744
2010-04-09 13:40:00,26.72,26.73,26.71,26.73,22213.20620752612,14.7689,14.7745,14.7634,14.7745,22213.2062
2010-04-09 13:45:00,26.73,26.76,26.72,26.73,31240.490922000205,14.7745,14.791,14.7689,14.7745,31240.4909
2010-04-09 13:50:00,26.74,26.78,26.73,26.73,40369.20580180546,14.78,14.8021,14.7745,14.7745,40369.2058
2010-04-09 13:55:00,26.73,26.73,26.66,26.67,40673.49629779896,14.7745,14.7745,14.7358,14.7413,40673.4963
2010-04-09 14:00:00,26.67,26.74,26.65,26.74,69073.94259052642,14.7413,14.78,14.7302,14.78,69073.9426
2010-04-09 14:05:00,26.75,26.8,26.74,26.79,33573.3847246171,14.7855,14.8131,14.78,14.8076,33573.3847
2010-04-09 14:10:00,26.8,26.85,26.77,26.83,103458.76863779288,14.8131,14.8408,14.7966,14.8297,103458.7686
2010-04-09 14:15:00,26.83,26.87,26.83,26.84,31139.06075666904,14.8297,14.8518,14.8297,14.8353,31139.0608
2010-04-09 14:20:00,26.85,26.86,26.82,26.82,36616.28968455218,14.8408,14.8463,14.8242,14.8242,36616.2897
2010-04-09 14:25:00,26.82,26.84,26.8,26.81,52946.54630287048,14.8242,14.8353,14.8131,14.8187,52946.5463
2010-04-09 14:30:00,26.81,26.81,26.77,26.81,40369.20580180546,14.8187,14.8187,14.7966,14.8187,40369.2058
2010-04-09 14:35:00,26.81,26.87,26.81,26.85,48179.32853230551,14.8187,14.8518,14.8187,14.8408,48179.3285
2010-04-09 14:40:00,26.86,26.92,26.85,26.91,58829.4958920783,14.8463,14.8795,14.8408,14.8739,58829.4959
2010-04-09 14:45:00,26.92,26.92,26.88,26.89,82462.7244142408,14.8795,14.8795,14.8574,14.8629,82462.7244
2010-04-09 14:50:00,26.91,26.92,26.9,26.91,64611.015315954966,14.8739,14.8795,14.8684,14.8739,64611.0153
2010-04-09 14:55:00,26.91,26.95,26.91,26.94,74652.60168374075,14.8739,14.8961,14.8739,14.8905,74652.6017
2010-04-09 15:00:00,26.94,26.95,26.94,26.94,39963.48514048078,14.8905,14.8961,14.8905,14.8905,39963.4851
2010-04-09 15:05:00,26.94,26.96,26.92,26.93,97271.52855259154,14.8905,14.9016,14.8795,14.885,97271.5286
2010-04-09 15:10:00,26.93,26.94,26.91,26.94,59539.50704939649,14.885,14.8905,14.8739,14.8905,59539.507
2010-04-09 15:15:00,26.93,26.94,26.92,26.93,39253.47398316259,14.885,14.8905,14.8795,14.885,39253.474
2010-04-09 15:20:00,26.93,26.95,26.92,26.94,66031.03763059134,14.885,14.8961,14.8795,14.8905,66031.0376
2010-04-09 15:25:00,26.94,26.96,26.92,26.96,77188.35581701998,14.8905,14.9016,14.8795,14.9016,77188.3558
2010-04-09 15:30:00,26.96,27.05,26.95,27.04,149913.7843594685,14.9016,14.9513,14.8961,14.9458,149913.7844
2010-04-09 15:35:00,27.03,27.05,27.02,27.03,69073.94259052642,14.9403,14.9513,14.9347,14.9403,69073.9426
2010-04-09 15:40:00,27.02,27.04,26.98,27.0,91895.72979003956,14.9347,14.9458,14.9126,14.9237,91895.7298
2010-04-09 15:45:00,27.0,27.06,26.99,27.06,112891.77401359164,14.9237,14.9569,14.9182,14.9569,112891.774
2010-04-09 15:50:00,27.06,27.1,27.05,27.09,111471.75169895528,14.9569,14.979,14.9513,14.9734,111471.7517
2010-04-09 15:55:00,27.09,27.09,27.05,27.07,123237.65087737094,14.9734,14.9734,14.9513,14.9624,123237.6509
2010-04-12 09:30:00,27.23,27.23,26.91,26.94,98082.9698752409,15.0508,15.0508,14.8739,14.8905,98082.9699
2010-04-12 09:35:00,26.95,27.01,26.89,26.98,97880.10954457856,14.8961,14.9292,14.8629,14.9126,97880.1095
2010-04-12 09:40:00,26.98,27.04,26.97,27.02,113196.06450958517,14.9126,14.9458,14.9071,14.9347,113196.0645
2010-04-12 09:45:00,27.02,27.08,26.98,27.07,81245.56243026676,14.9347,14.9679,14.9126,14.9624,81245.5624
2010-04-12 09:50:00,27.07,27.07,26.98,26.99,111370.3215336241,14.9624,14.9624,14.9126,14.9182,111370.3215
2010-04-12 09:55:00,26.99,27.09,26.99,27.04,83071.30540622781,14.9182,14.9734,14.9182,14.9458,83071.3054
2010-04-12 10:00:00,27.05,27.05,26.93,27.0,120600.46657876052,14.9513,14.9513,14.885,14.9237,120600.4666
2010-04-12 10:05:00,27.0,27.0,26.89,26.91,151536.66700476722,14.9237,14.9237,14.8629,14.8739,151536.667
2010-04-12 10:10:00,26.91,26.94,26.9,26.92,57713.76407343544,14.8739,14.8905,14.8684,14.8795,57713.7641
2010-04-12 10:15:00,26.91,26.92,26.81,26.85,112993.2041789228,14.8739,14.8795,14.8187,14.8408,112993.2042
2010-04-12 10:20:00,26.86,26.98,26.85,26.98,51323.66365757176,14.8463,14.9126,14.8408,14.9126,51323.6637
2010-04-12 10:25:00,26.98,27.07,26.93,27.07,61770.970686682216,14.9126,14.9624,14.885,14.9624,61770.9707
2010-04-12 10:30:00,27.07,27.07,26.92,27.0,90272.84714474084,14.9624,14.9624,14.8795,14.9237,90272.8471
2010-04-12 10:35:00,26.99,27.01,26.89,26.9,77289.78598235115,14.9182,14.9292,14.8629,14.8684,77289.786
2010-04-12 10:40:00,26.9,26.95,26.89,26.93,47165.02687899381,14.8684,14.8961,14.8629,14.885,47165.0269
2010-04-12 10:45:00,26.92,26.99,26.92,26.94,34891.97687392231,14.8795,14.9182,14.8795,14.8905,34891.9769
2010-04-12 10:50:00,26.95,26.96,26.93,26.94,30631.909930013186,14.8961,14.9016,14.885,14.8905,30631.9099
2010-04-12 10:55:00,26.94,26.97,26.92,26.92,37326.300841870376,14.8905,14.9071,14.8795,14.8795,37326.3008
2010-04-12 11:00:00,26.92,26.93,26.88,26.88,24647.530175474185,14.8795,14.885,14.8574,14.8574,24647.5302
2010-04-12 11:05:00,26.88,27.03,26.88,26.98,77999.79713966933,14.8574,14.9403,14.8574,14.9126,77999.7971
2010-04-12 11:10:00,26.98,26.98,26.92,26.96,22416.066538188457,14.9126,14.9126,14.8795,14.9016,22416.0665
2010-04-12 11:15:00,26.97,27.01,26.92,26.92,45339.28390303276,14.9071,14.9292,14.8795,14.8795,45339.2839
2010-04-12 11:20:00,26.91,26.94,26.88,26.92,38847.75332183792,14.8739,14.8905,14.8574,14.8795,38847.7533
2010-04-12 11:25:00,26.92,27.0,26.92,27.0,35703.41819657166,14.8795,14.9237,14.8795,14.9237,35703.4182
2010-04-12 11:30:00,26.99,26.99,26.88,26.97,46049.29506035095,14.9182,14.9182,14.8574,14.9071,46049.2951
2010-04-12 11:35:00,26.97,27.0,26.95,26.97,31341.92108733137,14.9071,14.9237,14.8961,14.9071,31341.9211
2010-04-12 11:40:00,26.97,27.0,26.97,26.97,20488.89339689624,14.9071,14.9237,14.9071,14.9071,20488.8934
2010-04-12 11:45:00,26.97,26.98,26.94,26.95,27791.86530074044,14.9071,14.9126,14.8905,14.8961,27791.8653
2010-04-12 11:50:00,26.96,27.01,26.95,26.96,38847.75332183792,14.9016,14.9292,14.8961,14.9016,38847.7533
2010-04-12 11:55:00,26.96,26.96,26.89,26.92,51019.37316157825,14.9016,14.9016,14.8629,14.8795,51019.3732
2010-04-12 12:00:00,26.93,26.95,26.92,26.93,18663.150420935188,14.885,14.8961,14.8795,14.885,18663.1504
2010-04-12 12:05:00,26.93,26.94,26.88,26.89,25966.12232477939,14.885,14.8905,14.8574,14.8629,25966.1223
2010-04-12 12:10:00,26.89,26.9,26.8,26.8,69073.94259052642,14.8629,14.8684,14.8131,14.8131,69073.9426
2010-04-12 12:15:00,26.81,26.82,26.76,26.78,34689.11654325997,14.8187,14.8242,14.791,14.8021,34689.1165
2010-04-12 12:20:00,26.78,26.86,26.77,26.83,39152.04381783142,14.8021,14.8463,14.7966,14.8297,39152.0438
2010-04-12 12:25:00,26.84,26.89,26.82,26.84,55279.440105487374,14.8353,14.8629,14.8242,14.8353,55279.4401
2010-04-12 12:30:00,26.85,26.85,26.76,26.8,46556.4458870068,14.8408,14.8408,14.791,14.8131,46556.4459
2010-04-12 12:35:00,26.8,26.81,26.77,26.77,106400.2434323968,14.8131,14.8187,14.7966,14.7966,106400.2434
2010-04-12 12:40:00,26.77,26.83,26.76,26.82,44933.563241708085,14.7966,14.8297,14.791,14.8242,44933.5632
2010-04-12 12:45:00,26.82,26.83,26.81,26.81,31544.781417993712,14.8242,14.8297,14.8187,14.8187,31544.7814
2010-04-12 12:50:00,26.82,26.82,26.79,26.8,28501.87645805863,14.8242,14.8242,14.8076,14.8131,28501.8765
2010-04-12 12:55:00,26.81,26.82,26.8,26.8,71406.83639314333,14.8187,14.8242,14.8131,14.8131,71406.8364
2010-04-12 13:00:00,26.81,26.88,26.79,26.88,170402.67775636475,14.8187,14.8574,14.8076,14.8574,170402.6778
2010-04-12 13:05:00,26.87,26.9,26.81,26.81,69378.23308651993,14.8518,14.8684,14.8187,14.8187,69378.2331
2010-04-12 13:10:00,26.82,26.82,26.77,26.81,305406.2278121513,14.8242,14.8242,14.7966,14.8187,305406.2278
2010-04-12 13:15:00,26.81,26.81,26.77,26.78,50613.65250025358,14.8187,14.8187,14.7966,14.8021,50613.6525
2010-04-12 13:20:00,26.78,26.78,26.7,26.71,64408.15498529263,14.8021,14.8021,14.7579,14.7634,64408.155
2010-04-12 13:25:00,26.7,26.74,26.68,26.7,134496.39922913074,14.7579,14.78,14.7468,14.7579,134496.3992
2010-04-12 13:30:00,26.7,26.7,26.67,26.68,58829.4958920783,14.7579,14.7579,14.7413,14.7468,58829.4959
2010-04-12 13:35:00,26.67,26.69,26.64,26.68,79115.5289583122,14.7413,14.7523,14.7247,14.7468,79115.529
2010-04-12 13:40:00,26.68,26.69,26.67,26.67,42194.948777766505,14.7468,14.7523,14.7413,14.7413,42194.9488
2010-04-12 13:45:00,26.68,26.68,26.64,26.64,116340.3996348514,14.7468,14.7468,14.7247,14.7247,116340.3996
2010-04-12 13:50:00,26.64,26.65,26.6,26.63,170706.96825235826,14.7247,14.7302,14.7026,14.7192,170706.9683
2010-04-12 13:55:00,26.63,26.63,26.56,26.63,146870.8793995334,14.7192,14.7192,14.6805,14.7192,146870.8794
2010-04-12 14:00:00,26.62,26.68,26.62,26.64,89055.6851607668,14.7137,14.7468,14.7137,14.7247,89055.6852
2010-04-12 14:05:00,26.64,26.74,26.63,26.67,65422.45663860432,14.7247,14.78,14.7192,14.7413,65422.4566
2010-04-12 14:10:00,26.67,26.72,26.64,26.69,51526.5239882341,14.7413,14.7689,14.7247,14.7523,51526.524
2010-04-12 14:15:00,26.69,26.75,26.69,26.73,59742.36738005883,14.7523,14.7855,14.7523,14.7745,59742.3674
2010-04-12 14:20:00,26.72,26.77,26.72,26.75,51222.23349224059,14.7689,14.7966,14.7689,14.7855,51222.2335
2010-04-12 14:25:00,26.76,26.76,26.75,26.76,31950.50207931839,14.791,14.791,14.7855,14.791,31950.5021
2010-04-12 14:30:00,26.76,26.76,26.75,26.75,113500.35500557866,14.791,14.791,14.7855,14.7855,113500.355
2010-04-12 14:35:00,26.75,26.77,26.73,26.74,29516.17811137032,14.7855,14.7966,14.7745,14.78,29516.1781
2010-04-12 14:40:00,26.74,26.77,26.7,26.77,36920.580180545694,14.78,14.7966,14.7579,14.7966,36920.5802
2010-04-12 14:45:00,26.77,26.78,26.73,26.76,60756.66903337053,14.7966,14.8021,14.7745,14.791,60756.669
2010-04-12 14:50:00,26.76,26.78,26.76,26.76,68363.93143320824,14.791,14.8021,14.791,14.791,68363.9314
2010-04-12 14:55:00,26.77,26.78,26.76,26.76,52743.685972208135,14.7966,14.8021,14.791,14.791,52743.686
2010-04-12 15:00:00,26.76,26.78,26.73,26.73,73131.1492037732,14.791,14.8021,14.7745,14.7745,73131.1492
2010-04-12 15:05:00,26.73,26.77,26.73,26.75,110356.0198803124,14.7745,14.7966,14.7745,14.7855,110356.0199
2010-04-12 15:10:00,26.76,26.8,26.74,26.8,76275.48432903945,14.791,14.8131,14.78,14.8131,76275.4843
2010-04-12 15:15:00,26.8,26.8,26.73,26.77,83984.17689420834,14.8131,14.8131,14.7745,14.7966,83984.1769
2010-04-12 15:20:00,26.77,26.77,26.7,26.71,102241.60665381885,14.7966,14.7966,14.7579,14.7634,102241.6067
2010-04-12 15:25:00,26.72,26.74,26.71,26.73,70798.2554011563,14.7689,14.78,14.7634,14.7745,70798.2554
2010-04-12 15:30:00,26.73,26.76,26.72,26.75,63596.71366264327,14.7745,14.791,14.7689,14.7855,63596.7137
2010-04-12 15:35:00,26.76,26.76,26.74,26.74,67856.78060655239,14.791,14.791,14.78,14.78,67856.7806
2010-04-12 15:40:00,26.74,26.75,26.7,26.72,120397.60624809818,14.78,14.7855,14.7579,14.7689,120397.6062
2010-04-12 15:45:00,26.72,26.75,26.69,26.74,98285.83020590324,14.7689,14.7855,14.7523,14.78,98285.8302
2010-04-12 15:50:00,26.74,26.77,26.73,26.77,151942.3876660919,14.78,14.7966,14.7745,14.7966,151942.3877
2010-04-12 15:55:00,26.77,26.77,26.76,26.77,159853.9405619231,14.7966,14.7966,14.791,14.7966,159853.9406
2010-04-13 09:30:00,26.69,26.78,26.64,26.7,79622.67978496804,14.7523,14.8021,14.7247,14.7579,79622.6798
2010-04-13 09:35:00,26.7,26.75,26.48,26.62,113094.63434425398,14.7579,14.7855,14.6363,14.7137,113094.6343
2010-04-13 09:40:00,26.62,26.71,26.61,26.68,122223.34922405925,14.7137,14.7634,14.7081,14.7468,122223.3492
2010-04-13 09:45:00,26.68,26.77,26.66,26.77,71406.83639314333,14.7468,14.7966,14.7358,14.7966,71406.8364
2010-04-13 09:50:00,26.76,26.82,26.76,26.82,58829.4958920783,14.791,14.8242,14.791,14.8242,58829.4959
2010-04-13 09:55:00,26.81,26.82,26.76,26.79,154782.43229536465,14.8187,14.8242,14.791,14.8076,154782.4323
2010-04-13 10:00:00,26.8,26.92,26.79,26.89,141697.94096764378,14.8131,14.8795,14.8076,14.8629,141697.941
2010-04-13 10:05:00,26.88,26.89,26.87,26.88,80028.40044629273,14.8574,14.8629,14.8518,14.8574,80028.4004
2010-04-13 10:10:00,26.87,26.91,26.84,26.86,118673.29343746832,14.8518,14.8739,14.8353,14.8463,118673.2934
2010-04-13 10:15:00,26.86,26.88,26.86,26.87,60452.378537377015,14.8463,14.8574,14.8463,14.8518,60452.3785
2010-04-13 10:20:00,26.87,26.88,26.7,26.72,117557.56161882544,14.8518,14.8574,14.7579,14.7689,117557.5616
2010-04-13 10:25:00,26.72,26.77,26.67,26.74,44730.702911045744,14.7689,14.7966,14.7413,14.78,44730.7029
2010-04-13 10:30:00,26.74,26.74,26.68,26.74,109341.7182270007,14.78,14.78,14.7468,14.78,109341.7182
2010-04-13 10:35:00,26.74,26.74,26.65,26.69,91490.00912871488,14.78,14.78,14.7302,14.7523,91490.0091
2010-04-13 10:40:00,26.69,26.76,26.66,26.76,68769.65209453291,14.7523,14.791,14.7358,14.791,68769.6521
2010-04-13 10:45:00,26.75,26.79,26.74,26.77,74754.03184907191,14.7855,14.8076,14.78,14.7966,74754.0318
2010-04-13 10:50:00,26.77,26.78,26.7,26.77,46556.4458870068,14.7966,14.8021,14.7579,14.7966,46556.4459
2010-04-13 10:55:00,26.77,26.78,26.73,26.73,47875.038036312,14.7966,14.8021,14.7745,14.7745,47875.038
2010-04-13 11:00:00,26.73,26.79,26.71,26.75,53656.55746018866,14.7745,14.8076,14.7634,14.7855,53656.5575
2010-04-13 11:05:00,26.75,26.78,26.73,26.73,61060.95952936403,14.7855,14.8021,14.7745,14.7745,61060.9595
2010-04-13 11:10:00,26.73,26.74,26.7,26.72,48585.04919363018,14.7745,14.78,14.7579,14.7689,48585.0492
2010-04-13 11:15:00,26.72,26.8,26.72,26.78,62988.132670656254,14.7689,14.8131,14.7689,14.8021,62988.1327
2010-04-13 11:20:00,26.79,26.83,26.77,26.83,62176.6913480069,14.8076,14.8297,14.7966,14.8297,62176.6913
2010-04-13 11:25:00,26.82,26.84,26.82,26.84,48483.61902829901,14.8242,14.8353,14.8242,14.8353,48483.619
2010-04-13 11:30:00,26.84,26.85,26.78,26.79,119180.44426412416,14.8353,14.8408,14.8021,14.8076,119180.4443
2010-04-13 11:35:00,26.78,26.79,26.67,26.68,75869.76366771478,14.8021,14.8076,14.7413,14.7468,75869.7637
2010-04-13 11:40:00,26.69,26.72,26.68,26.71,58119.48473476012,14.7523,14.7689,14.7468,14.7634,58119.4847
2010-04-13 11:45:00,26.7,26.7,26.64,26.65,48483.61902829901,14.7579,14.7579,14.7247,14.7302,48483.619
2010-04-13 11:50:00,26.66,26.66,26.6,26.64,40774.92646313013,14.7358,14.7358,14.7026,14.7247,40774.9265
2010-04-13 11:55:00,26.64,26.67,26.62,26.64,152348.1083274166,14.7247,14.7413,14.7137,14.7247,152348.1083
2010-04-13 12:00:00,26.64,26.66,26.61,26.65,35297.69753524698,14.7247,14.7358,14.7081,14.7302,35297.6975
2010-04-13 12:05:00,26.65,26.66,26.62,26.65,53960.847956182166,14.7302,14.7358,14.7137,14.7302,53960.848
2010-04-13 12:10:00,26.64,26.68,26.61,26.63,43513.540927071714,14.7247,14.7468,14.7081,14.7192,43513.5409
2010-04-13 12:15:00,26.63,26.72,26.63,26.72,56800.89258545492,14.7192,14.7689,14.7192,14.7689,56800.8926
2010-04-13 12:20:00,26.72,26.72,26.66,26.68,87939.95334212395,14.7689,14.7689,14.7358,14.7468,87939.9533
2010-04-13 12:25:00,26.67,26.7,26.66,26.69,45440.71406836393,14.7413,14.7579,14.7358,14.7523,45440.7141
2010-04-13 12:30:00,26.69,26.69,26.66,26.66,27589.004970078106,14.7523,14.7523,14.7358,14.7358,27589.005
2010-04-13 12:35:00,26.67,26.67,26.62,26.62,37022.010345876864,14.7413,14.7413,14.7137,14.7137,37022.0103
2010-04-13 12:40:00,26.63,26.68,26.62,26.68,31240.490922000205,14.7192,14.7468,14.7137,14.7468,31240.4909
2010-04-13 12:45:00,26.68,26.7,26.66,26.7,25154.68100213004,14.7468,14.7579,14.7358,14.7579,25154.681
2010-04-13 12:50:00,26.69,26.72,26.69,26.72,20894.614058220915,14.7523,14.7689,14.7523,14.7689,20894.6141
2010-04-13 12:55:00,26.72,26.72,26.68,26.69,62278.12151333807,14.7689,14.7689,14.7468,14.7523,62278.1215
2010-04-13 13:00:00,26.69,26.73,26.68,26.72,63089.562835987424,14.7523,14.7745,14.7468,14.7689,63089.5628
2010-04-13 13:05:00,26.74,26.74,26.7,26.72,52337.965310883454,14.78,14.78,14.7579,14.7689,52337.9653
2010-04-13 13:10:00,26.71,26.73,26.7,26.7,53859.417790851,14.7634,14.7745,14.7579,14.7579,53859.4178
2010-04-13 13:15:00,26.7,26.74,26.69,26.7,37427.73100720154,14.7579,14.78,14.7523,14.7579,37427.731
2010-04-13 13:20:00,26.7,26.73,26.7,26.72,34486.256212597626,14.7579,14.7745,14.7579,14.7689,34486.2562
2010-04-13 13:25:00,26.72,26.72,26.69,26.72,35399.12770057815,14.7689,14.7689,14.7523,14.7689,35399.1277
2010-04-13 13:30:00,26.71,26.73,26.71,26.72,48787.909524292525,14.7634,14.7745,14.7634,14.7689,48787.9095
2010-04-13 13:35:00,26.72,26.76,26.72,26.76,24140.37934881834,14.7689,14.791,14.7689,14.791,24140.3793
2010-04-13 13:40:00,26.77,26.78,26.74,26.74,31544.781417993712,14.7966,14.8021,14.78,14.78,31544.7814
2010-04-13 13:45:00,26.75,26.77,26.72,26.73,54772.28927883152,14.7855,14.7966,14.7689,14.7745,54772.2893
2010-04-13 13:50:00,26.73,26.78,26.72,26.76,63596.71366264327,14.7745,14.8021,14.7689,14.791,63596.7137
2010-04-13 13:55:00,26.78,26.78,26.73,26.76,30631.909930013186,14.8021,14.8021,14.7745,14.791,30631.9099
2010-04-13 14:00:00,26.76,26.79,26.75,26.77,48382.18886296784,14.791,14.8076,14.7855,14.7966,48382.1889
2010-04-13 14:05:00,26.76,26.78,26.73,26.73,45237.85373770159,14.791,14.8021,14.7745,14.7745,45237.8537
2010-04-13 14:10:00,26.73,26.77,26.72,26.77,35094.83720458464,14.7745,14.7966,14.7689,14.7966,35094.8372
2010-04-13 14:15:00,26.76,26.78,26.76,26.76,136525.00253575417,14.791,14.8021,14.791,14.791,136525.0025
2010-04-13 14:20:00,26.77,26.77,26.74,26.77,37022.010345876864,14.7966,14.7966,14.78,14.7966,37022.0103
2010-04-13 14:25:00,26.76,26.79,26.75,26.77,156405.31494066335,14.791,14.8076,14.7855,14.7966,156405.3149
2010-04-13 14:30:00,26.77,26.81,26.76,26.76,76478.34465970179,14.7966,14.8187,14.791,14.791,76478.3447
2010-04-13 14:35:00,26.76,26.77,26.76,26.77,20387.463231565067,14.791,14.7966,14.791,14.7966,20387.4632
2010-04-13 14:40:00,26.76,26.8,26.75,26.8,84998.47854752003,14.791,14.8131,14.7855,14.8131,84998.4785
2010-04-13 14:45:00,26.79,26.86,26.79,26.85,55380.87027081855,14.8076,14.8463,14.8076,14.8408,55380.8703
2010-04-13 14:50:00,26.85,26.89,26.84,26.88,57308.04341211076,14.8408,14.8629,14.8353,14.8574,57308.0434
2010-04-13 14:55:00,26.88,26.91,26.81,26.81,51830.81448422761,14.8574,14.8739,14.8187,14.8187,51830.8145
2010-04-13 15:00:00,26.81,26.87,26.81,26.86,57409.47357744193,14.8187,14.8518,14.8187,14.8463,57409.4736
2010-04-13 15:05:00,26.86,26.87,26.81,26.82,78709.80829698752,14.8463,14.8518,14.8187,14.8242,78709.8083
2010-04-13 15:10:00,26.81,26.82,26.78,26.78,71711.12688913682,14.8187,14.8242,14.8021,14.8021,71711.1269
2010-04-13 15:15:00,26.78,26.86,26.76,26.86,105791.66244040978,14.8021,14.8463,14.791,14.8463,105791.6624
2010-04-13 15:20:00,26.85,26.88,26.81,26.85,77999.79713966933,14.8408,14.8574,14.8187,14.8408,77999.7971
2010-04-13 15:25:00,26.85,26.91,26.84,26.9,145958.0079115529,14.8408,14.8739,14.8353,14.8684,145958.0079
2010-04-13 15:30:00,26.9,26.91,26.88,26.91,73435.4396997667,14.8684,14.8739,14.8574,14.8739,73435.4397
2010-04-13 15:35:00,26.9,26.92,26.9,26.9,121209.04757074754,14.8684,14.8795,14.8684,14.8684,121209.0476
2010-04-13 15:40:00,26.9,26.91,26.86,26.87,127700.5781519424,14.8684,14.8739,14.8463,14.8518,127700.5782
2010-04-13 15:45:00,26.87,26.9,26.87,26.89,140683.63931433207,14.8518,14.8684,14.8518,14.8629,140683.6393
2010-04-13 15:50:00,26.89,26.9,26.89,26.89,132772.08641850087,14.8629,14.8684,14.8629,14.8629,132772.0864
2010-04-13 15:55:00,26.89,26.9,26.86,26.87,161071.10254589716,14.8629,14.8684,14.8463,14.8518,161071.1025
2010-04-14 09:30:00,27.04,27.26,27.04,27.24,168171.21411907903,14.9458,15.0674,14.9458,15.0563,168171.2141
2010-04-14 09:35:00,27.25,27.3,27.2,27.29,137235.0136930723,15.0619,15.0895,15.0342,15.084,137235.0137
2010-04-14 09:40:00,27.28,27.33,27.28,27.32,96257.22689927983,15.0785,15.1061,15.0785,15.1006,96257.2269
2010-04-14 09:45:00,27.32,27.5,27.31,27.49,210974.7438888325,15.1006,15.2001,15.095,15.1945,210974.7439
2010-04-14 09:50:00,27.48,27.51,27.46,27.48,184704.33106805963,15.189,15.2056,15.1779,15.189,184704.3311
2010-04-14 09:55:00,27.49,27.49,27.45,27.46,128512.01947459174,15.1945,15.1945,15.1724,15.1779,128512.0195
2010-04-14 10:00:00,27.46,27.47,27.41,27.44,162998.27568718937,15.1779,15.1835,15.1503,15.1669,162998.2757
2010-04-14 10:05:00,27.45,27.5,27.41,27.48,70493.9649051628,15.1724,15.2001,15.1503,15.189,70493.9649
2010-04-14 10:10:00,27.48,27.53,27.44,27.45,122831.93021604624,15.189,15.2166,15.1669,15.1724,122831.9302
2010-04-14 10:15:00,27.44,27.45,27.36,27.39,111674.6120296176,15.1669,15.1724,15.1227,15.1393,111674.612
2010-04-14 10:20:00,27.39,27.42,27.34,27.36,110051.7293843189,15.1393,15.1558,15.1116,15.1227,110051.7294
2010-04-14 10:25:00,27.34,27.39,27.29,27.37,91895.72979003956,15.1116,15.1393,15.084,15.1282,91895.7298
2010-04-14 10:30:00,27.37,27.44,27.3,27.34,72116.8475504615,15.1282,15.1669,15.0895,15.1116,72116.8476
2010-04-14 10:35:00,27.34,27.43,27.34,27.39,58119.48473476012,15.1116,15.1614,15.1116,15.1393,58119.4847
2010-04-14 10:40:00,27.39,27.43,27.33,27.36,66436.75829191602,15.1393,15.1614,15.1061,15.1227,66436.7583
2010-04-14 10:45:00,27.36,27.47,27.35,27.45,50715.08266558475,15.1227,15.1835,15.1171,15.1724,50715.0827
2010-04-14 10:50:00,27.46,27.49,27.45,27.46,49193.6301856172,15.1779,15.1945,15.1724,15.1779,49193.6302
2010-04-14 10:55:00,27.46,27.5,27.42,27.49,57916.624404097776,15.1779,15.2001,15.1558,15.1945,57916.6244
2010-04-14 11:00:00,27.49,27.52,27.47,27.5,46759.30621766914,15.1945,15.2111,15.1835,15.2001,46759.3062
2010-04-14 11:05:00,27.52,27.57,27.51,27.55,77594.07647834466,15.2111,15.2387,15.2056,15.2277,77594.0765
2010-04-14 11:10:00,27.55,27.6,27.55,27.57,61162.3896946952,15.2277,15.2553,15.2277,15.2387,61162.3897
2010-04-14 11:15:00,27.58,27.6,27.57,27.58,43310.68059640937,15.2443,15.2553,15.2387,15.2443,43310.6806
2010-04-14 11:20:00,27.59,27.61,27.58,27.6,124961.96368800082,15.2498,15.2609,15.2443,15.2553,124961.9637
2010-04-14 11:25:00,27.6,27.65,27.6,27.63,107211.68475504615,15.2553,15.283,15.2553,15.2719,107211.6848
2010-04-14 11:30:00,27.62,27.67,27.61,27.62,81245.56243026676,15.2664,15.294,15.2609,15.2664,81245.5624
2010-04-14 11:35:00,27.62,27.63,27.6,27.61,45339.28390303276,15.2664,15.2719,15.2553,15.2609,45339.2839
2010-04-14 11:40:00,27.61,27.7,27.61,27.69,128309.1591439294,15.2609,15.3106,15.2609,15.3051,128309.1591
2010-04-14 11:45:00,27.69,27.69,27.64,27.64,33877.67522061061,15.3051,15.3051,15.2774,15.2774,33877.6752
2010-04-14 11:50:00,27.64,27.65,27.55,27.56,62785.27233999391,15.2774,15.283,15.2277,15.2332,62785.2723
2010-04-14 11:55:00,27.54,27.56,27.53,27.54,33877.67522061061,15.2222,15.2332,15.2166,15.2222,33877.6752
2010-04-14 12:00:00,27.54,27.55,27.51,27.51,30834.770260675527,15.2222,15.2277,15.2056,15.2056,30834.7703
2010-04-14 12:05:00,27.51,27.52,27.51,27.51,32660.513236636576,15.2056,15.2111,15.2056,15.2056,32660.5132
2010-04-14 12:10:00,27.51,27.55,27.51,27.53,34993.40703925347,15.2056,15.2277,15.2056,15.2166,34993.407
2010-04-14 12:15:00,27.54,27.57,27.52,27.53,31544.781417993712,15.2222,15.2387,15.2111,15.2166,31544.7814
2010-04-14 12:20:00,27.53,27.56,27.51,27.51,20286.033066233897,15.2166,15.2332,15.2056,15.2056,20286.0331
2010-04-14 12:25:00,27.51,27.53,27.51,27.52,23227.507860837813,15.2056,15.2166,15.2056,15.2111,23227.5079
2010-04-14 12:30:00,27.52,27.55,27.52,27.52,25256.111167461204,15.2111,15.2277,15.2111,15.2111,25256.1112
2010-04-14 12:35:00,27.52,27.58,27.52,27.57,34181.96571660412,15.2111,15.2443,15.2111,15.2387,34181.9657
2010-04-14 12:40:00,27.57,27.59,27.57,27.59,23937.519018156,15.2387,15.2498,15.2387,15.2498,23937.519
2010-04-14 12:45:00,27.59,27.6,27.55,27.55,30834.770260675527,15.2498,15.2553,15.2277,15.2277,30834.7703
2010-04-14 12:50:00,27.55,27.59,27.54,27.57,34486.256212597626,15.2277,15.2498,15.2222,15.2387,34486.2562
2010-04-14 12:55:00,27.58,27.61,27.57,27.59,49802.21117760422,15.2443,15.2609,15.2387,15.2498,49802.2112
2010-04-14 13:00:00,27.59,27.61,27.57,27.57,17547.41860229232,15.2498,15.2609,15.2387,15.2387,17547.4186
2010-04-14 13:05:00,27.57,27.6,27.57,27.59,22720.357034181965,15.2387,15.2553,15.2387,15.2498,22720.357
2010-04-14 13:10:00,27.59,27.61,27.58,27.61,26473.27315143524,15.2498,15.2609,15.2443,15.2609,26473.2732
2010-04-14 13:15:00,27.61,27.62,27.57,27.57,18764.580586266355,15.2609,15.2664,15.2387,15.2387,18764.5806
2010-04-14 13:20:00,27.58,27.58,27.56,27.56,24951.820671467696,15.2443,15.2443,15.2332,15.2332,24951.8207
2010-04-14 13:25:00,27.56,27.61,27.56,27.61,44426.41241505224,15.2332,15.2609,15.2332,15.2609,44426.4124
2010-04-14 13:30:00,27.62,27.62,27.6,27.61,14403.083477026068,15.2664,15.2664,15.2553,15.2609,14403.0835
2010-04-14 13:35:00,27.6,27.61,27.6,27.6,18663.150420935188,15.2553,15.2609,15.2553,15.2553,18663.1504
2010-04-14 13:40:00,27.61,27.62,27.55,27.57,106603.10376305912,15.2609,15.2664,15.2277,15.2387,106603.1038
2010-04-14 13:45:00,27.57,27.58,27.56,27.58,35601.98803124049,15.2387,15.2443,15.2332,15.2443,35601.988
2010-04-14 13:50:00,27.58,27.58,27.55,27.55,18967.440916928696,15.2443,15.2443,15.2277,15.2277,18967.4409
2010-04-14 13:55:00,27.55,27.56,27.52,27.53,44324.98224972107,15.2277,15.2332,15.2111,15.2166,44324.9822
2010-04-14 14:00:00,27.53,27.59,27.53,27.56,43209.2504310782,15.2166,15.2498,15.2166,15.2332,43209.2504
2010-04-14 14:05:00,27.57,27.61,27.55,27.58,29414.74794603915,15.2387,15.2609,15.2277,15.2443,29414.7479
2010-04-14 14:10:00,27.58,27.61,27.57,27.6,29921.898772695,15.2443,15.2609,15.2387,15.2553,29921.8988
2010-04-14 14:15:00,27.6,27.62,27.6,27.61,26270.412820772897,15.2553,15.2664,15.2553,15.2609,26270.4128
2010-04-14 14:20:00,27.62,27.64,27.59,27.6,42296.37894309768,15.2664,15.2774,15.2498,15.2553,42296.3789
2010-04-14 14:25:00,27.61,27.61,27.58,27.61,16938.837610305305,15.2609,15.2609,15.2443,15.2609,16938.8376
2010-04-14 14:30:00,27.61,27.65,27.61,27.64,35399.12770057815,15.2609,15.283,15.2609,15.2774,35399.1277
2010-04-14 14:35:00,27.65,27.65,27.63,27.64,50715.08266558475,15.283,15.283,15.2719,15.2774,50715.0827
2010-04-14 14:40:00,27.63,27.63,27.62,27.62,14808.804138350746,15.2719,15.2719,15.2664,15.2664,14808.8041
2010-04-14 14:45:00,27.63,27.65,27.62,27.65,53555.12729485749,15.2719,15.283,15.2664,15.283,53555.1273
2010-04-14 14:50:00,27.66,27.68,27.65,27.68,33979.10538594178,15.2885,15.2995,15.283,15.2995,33979.1054
2010-04-14 14:55:00,27.68,27.68,27.65,27.68,45947.86489501978,15.2995,15.2995,15.283,15.2995,45947.8649
2010-04-14 15:00:00,27.68,27.69,27.66,27.68,56090.88142813673,15.2995,15.3051,15.2885,15.2995,56090.8814
2010-04-14 15:05:00,27.67,27.67,27.66,27.67,39050.61365250025,15.294,15.294,15.2885,15.294,39050.6137
2010-04-14 15:10:00,27.67,27.68,27.66,27.66,37022.010345876864,15.294,15.2995,15.2885,15.2885,37022.0103
2010-04-14 15:15:00,27.66,27.68,27.66,27.67,74652.60168374075,15.2885,15.2995,15.2885,15.294,74652.6017
2010-04-14 15:20:00,27.67,27.68,27.66,27.68,52845.116137539306,15.294,15.2995,15.2885,15.2995,52845.1161
2010-04-14 15:25:00,27.68,27.68,27.66,27.68,63495.2834973121,15.2995,15.2995,15.2885,15.2995,63495.2835
2010-04-14 15:30:00,27.68,27.68,27.66,27.68,137640.734354397,15.2995,15.2995,15.2885,15.2995,137640.7344
2010-04-14 15:35:00,27.68,27.7,27.67,27.69,138655.0360077087,15.2995,15.3106,15.294,15.3051,138655.036
2010-04-14 15:40:00,27.69,27.7,27.68,27.7,102647.32731514351,15.3051,15.3106,15.2995,15.3106,102647.3273
2010-04-14 15:45:00,27.69,27.71,27.69,27.71,129526.32112790344,15.3051,15.3161,15.3051,15.3161,129526.3211
2010-04-14 15:50:00,27.71,27.75,27.69,27.74,176894.2083375596,15.3161,15.3382,15.3051,15.3327,176894.2083
2010-04-14 15:55:00,27.73,27.74,27.67,27.68,284917.3344152551,15.3272,15.3327,15.294,15.2995,284917.3344
2010-04-15 09:30:00,27.54,27.55,27.43,27.51,130844.91327720865,15.2222,15.2277,15.1614,15.2056,130844.9133
2010-04-15 09:35:00,27.5,27.61,27.5,27.58,116644.69013084492,15.2001,15.2609,15.2001,15.2443,116644.6901
2010-04-15 09:40:00,27.58,27.6,27.54,27.55,82259.86408357846,15.2443,15.2553,15.2222,15.2277,82259.8641
2010-04-15 09:45:00,27.55,27.68,27.51,27.66,155391.01328735167,15.2277,15.2995,15.2056,15.2885,155391.0133
2010-04-15 09:50:00,27.66,27.69,27.63,27.65,43919.26158839639,15.2885,15.3051,15.2719,15.283,43919.2616
2010-04-15 09:55:00,27.64,27.65,27.54,27.59,52033.67481488995,15.2774,15.283,15.2222,15.2498,52033.6748
2010-04-15 10:00:00,27.59,27.69,27.55,27.69,128816.30997058524,15.2498,15.3051,15.2277,15.3051,128816.31
2010-04-15 10:05:00,27.68,27.77,27.68,27.75,65118.16614261081,15.2995,15.3493,15.2995,15.3382,65118.1661
2010-04-15 10:10:00,27.75,27.79,27.73,27.74,64408.15498529263,15.3382,15.3603,15.3272,15.3327,64408.155
2010-04-15 10:15:00,27.74,27.8,27.74,27.8,49193.6301856172,15.3327,15.3659,15.3327,15.3659,49193.6302
2010-04-15 10:20:00,27.8,27.92,27.78,27.88,147479.46039152044,15.3659,15.4322,15.3548,15.4101,147479.4604
2010-04-15 10:25:00,27.89,27.95,27.88,27.94,156303.88477533218,15.4156,15.4488,15.4101,15.4433,156303.8848
2010-04-15 10:30:00,27.95,27.99,27.94,27.99,95851.50623795515,15.4488,15.4709,15.4433,15.4709,95851.5062
2010-04-15 10:35:00,28.0,28.04,27.99,28.01,99807.28268587078,15.4764,15.4985,15.4709,15.482,99807.2827
2010-04-15 10:40:00,28.01,28.06,28.0,28.05,52540.825641545794,15.482,15.5096,15.4764,15.5041,52540.8256
2010-04-15 10:45:00,28.04,28.07,27.99,28.03,96460.0872299422,15.4985,15.5151,15.4709,15.493,96460.0872
2010-04-15 10:50:00,28.03,28.05,27.98,27.99,68972.51242519525,15.493,15.5041,15.4654,15.4709,68972.5124
2010-04-15 10:55:00,28.0,28.01,27.98,28.0,55583.73060148088,15.4764,15.482,15.4654,15.4764,55583.7306
2010-04-15 11:00:00,28.01,28.01,27.96,27.98,57308.04341211076,15.482,15.482,15.4543,15.4654,57308.0434
2010-04-15 11:05:00,27.97,28.0,27.96,27.99,40369.20580180546,15.4598,15.4764,15.4543,15.4709,40369.2058
2010-04-15 11:10:00,27.99,28.03,27.95,27.95,50106.501673597726,15.4709,15.493,15.4488,15.4488,50106.5017
2010-04-15 11:15:00,27.95,27.98,27.88,27.9,84795.61821685769,15.4488,15.4654,15.4101,15.4212,84795.6182
2010-04-15 11:20:00,27.9,27.92,27.85,27.87,47469.31737498733,15.4212,15.4322,15.3935,15.4046,47469.3174
2010-04-15 11:25:00,27.87,27.87,27.76,27.77,44324.98224972107,15.4046,15.4046,15.3438,15.3493,44324.9822
2010-04-15 11:30:00,27.77,27.79,27.71,27.74,37732.02150319505,15.3493,15.3603,15.3161,15.3327,37732.0215
2010-04-15 11:35:00,27.76,27.76,27.69,27.74,83679.88639821483,15.3438,15.3438,15.3051,15.3327,83679.8864
2010-04-15 11:40:00,27.73,27.74,27.68,27.69,59742.36738005883,15.3272,15.3327,15.2995,15.3051,59742.3674
2010-04-15 11:45:00,27.69,27.69,27.64,27.69,59843.79754539,15.3051,15.3051,15.2774,15.3051,59843.7975
2010-04-15 11:50:00,27.69,27.71,27.65,27.68,43919.26158839639,15.3051,15.3161,15.283,15.2995,43919.2616
2010-04-15 11:55:00,27.69,27.7,27.61,27.61,74652.60168374075,15.3051,15.3106,15.2609,15.2609,74652.6017
2010-04-15 12:00:00,27.61,27.61,27.55,27.56,74551.17151840958,15.2609,15.2609,15.2277,15.2332,74551.1715
2010-04-15 12:05:00,27.56,27.61,27.53,27.6,74044.02069175373,15.2332,15.2609,15.2166,15.2553,74044.0207
2010-04-15 12:10:00,27.6,27.62,27.54,27.62,80941.27193427326,15.2553,15.2664,15.2222,15.2664,80941.2719
2010-04-15 12:15:00,27.62,27.65,27.61,27.61,58119.48473476012,15.2664,15.283,15.2609,15.2609,58119.4847
2010-04-15 12:20:00,27.62,27.63,27.57,27.62,67451.05994522771,15.2664,15.2719,15.2387,15.2664,67451.0599
2010-04-15 12:25:00,27.61,27.7,27.6,27.69,72319.70788112385,15.2609,15.3106,15.2553,15.3051,72319.7079
2010-04-15 12:30:00,27.68,27.75,27.68,27.73,44223.5520843899,15.2995,15.3382,15.2995,15.3272,44223.5521
2010-04-15 12:35:00,27.72,27.72,27.67,27.68,77086.92565168881,15.3217,15.3217,15.294,15.2995,77086.9257
2010-04-15 12:40:00,27.68,27.7,27.65,27.65,25053.250836798863,15.2995,15.3106,15.283,15.283,25053.2508
2010-04-15 12:45:00,27.66,27.7,27.65,27.68,39760.62480981844,15.2885,15.3106,15.283,15.2995,39760.6248
2010-04-15 12:50:00,27.68,27.68,27.62,27.63,36007.70869256517,15.2995,15.2995,15.2664,15.2719,36007.7087
2010-04-15 12:55:00,27.63,27.66,27.62,27.63,52033.67481488995,15.2719,15.2885,15.2664,15.2719,52033.6748
2010-04-15 13:00:00,27.63,27.65,27.61,27.63,53555.12729485749,15.2719,15.283,15.2609,15.2719,53555.1273
2010-04-15 13:05:00,27.64,27.66,27.63,27.64,48179.32853230551,15.2774,15.2885,15.2719,15.2774,48179.3285
2010-04-15 13:10:00,27.64,27.68,27.62,27.68,62480.98184400041,15.2774,15.2995,15.2664,15.2995,62480.9818
2010-04-15 13:15:00,27.68,27.73,27.68,27.7,44020.69175372756,15.2995,15.3272,15.2995,15.3106,44020.6918
2010-04-15 13:20:00,27.7,27.74,27.69,27.73,29617.60827670149,15.3106,15.3327,15.3051,15.3272,29617.6083
2010-04-15 13:25:00,27.73,27.8,27.73,27.79,52439.395476214624,15.3272,15.3659,15.3272,15.3603,52439.3955
2010-04-15 13:30:00,27.79,27.79,27.76,27.79,34384.826047266455,15.3603,15.3603,15.3438,15.3603,34384.826
2010-04-15 13:35:00,27.79,27.8,27.75,27.78,102444.4669844812,15.3603,15.3659,15.3382,15.3548,102444.467
2010-04-15 13:40:00,27.78,27.78,27.76,27.78,21706.05538087027,15.3548,15.3548,15.3438,15.3548,21706.0554
2010-04-15 13:45:00,27.78,27.81,27.74,27.74,47165.02687899381,15.3548,15.3714,15.3327,15.3327,47165.0269
2010-04-15 13:50:00,27.74,27.78,27.72,27.78,39253.47398316259,15.3327,15.3548,15.3217,15.3548,39253.474
2010-04-15 13:55:00,27.77,27.79,27.75,27.76,38036.31199918856,15.3493,15.3603,15.3382,15.3438,38036.312
2010-04-15 14:00:00,27.77,27.78,27.73,27.76,45846.43472968861,15.3493,15.3548,15.3272,15.3438,45846.4347
2010-04-15 14:05:00,27.76,27.82,27.76,27.8,33979.10538594178,15.3438,15.3769,15.3438,15.3659,33979.1054
2010-04-15 14:10:00,27.81,27.81,27.76,27.8,41383.50745511715,15.3714,15.3714,15.3438,15.3659,41383.5075
2010-04-15 14:15:00,27.81,27.83,27.77,27.81,44629.272745714574,15.3714,15.3825,15.3493,15.3714,44629.2727
2010-04-15 14:20:00,27.82,27.85,27.8,27.84,39253.47398316259,15.3769,15.3935,15.3659,15.388,39253.474
2010-04-15 14:25:00,27.84,27.85,27.82,27.82,36007.70869256517,15.388,15.3935,15.3769,15.3769,36007.7087
2010-04-15 14:30:00,27.81,27.84,27.8,27.84,27183.284308753424,15.3714,15.388,15.3659,15.388,27183.2843
2010-04-15 14:35:00,27.84,27.85,27.82,27.85,43310.68059640937,15.388,15.3935,15.3769,15.3935,43310.6806
2010-04-15 14:40:00,27.84,27.85,27.81,27.83,39152.04381783142,15.388,15.3935,15.3714,15.3825,39152.0438
2010-04-15 14:45:00,27.82,27.85,27.82,27.83,58728.06572674713,15.3769,15.3935,15.3769,15.3825,58728.0657
2010-04-15 14:50:00,27.82,27.85,27.8,27.82,63190.9930013186,15.3769,15.3935,15.3659,15.3769,63190.993
2010-04-15 14:55:00,27.82,27.85,27.8,27.85,53047.97646820165,15.3769,15.3935,15.3659,15.3935,53047.9765
2010-04-15 15:00:00,27.85,27.87,27.81,27.84,79014.09879298104,15.3935,15.4046,15.3714,15.388,79014.0988
2010-04-15 15:05:00,27.84,27.87,27.84,27.87,26777.563647428746,15.388,15.4046,15.388,15.4046,26777.5636
2010-04-15 15:10:00,27.86,27.9,27.84,27.84,62480.98184400041,15.399,15.4212,15.388,15.388,62480.9818
2010-04-15 15:15:00,27.84,27.89,27.84,27.88,60452.378537377015,15.388,15.4156,15.388,15.4101,60452.3785
2010-04-15 15:20:00,27.88,27.89,27.81,27.81,61466.68019068871,15.4101,15.4156,15.3714,15.3714,61466.6802
2010-04-15 15:25:00,27.81,27.83,27.79,27.79,52439.395476214624,15.3714,15.3825,15.3603,15.3603,52439.3955
2010-04-15 15:30:00,27.79,27.8,27.75,27.75,62075.26118267573,15.3603,15.3659,15.3382,15.3382,62075.2612
2010-04-15 15:35:00,27.76,27.79,27.72,27.72,83679.88639821483,15.3438,15.3603,15.3217,15.3217,83679.8864
2010-04-15 15:40:00,27.73,27.75,27.71,27.73,117253.27112283192,15.3272,15.3382,15.3161,15.3272,117253.2711
2010-04-15 15:45:00,27.73,27.77,27.67,27.71,180748.55462014404,15.3272,15.3493,15.294,15.3161,180748.5546
2010-04-15 15:50:00,27.71,27.72,27.62,27.69,266051.3236636576,15.3161,15.3217,15.2664,15.3051,266051.3237
2010-04-15 15:55:00,27.69,27.72,27.66,27.71,255401.1563038848,15.3051,15.3217,15.2885,15.3161,255401.1563
2010-04-16 09:30:00,27.55,27.78,27.55,27.78,387260.3712344051,15.2277,15.3548,15.2277,15.3548,387260.3712
2010-04-16 09:35:00,27.79,28.17,27.78,28.16,210771.8835581702,15.3603,15.5704,15.3548,15.5649,210771.8836
2010-04-16 09:40:00,28.16,28.18,27.85,27.86,119281.87442945532,15.5649,15.5759,15.3935,15.399,119281.8744
2010-04-16 09:45:00,27.85,27.89,27.8,27.82,133786.38807181254,15.3935,15.4156,15.3659,15.3769,133786.3881
2010-04-16 09:50:00,27.82,27.86,27.69,27.7,192615.88396389087,15.3769,15.399,15.3051,15.3106,192615.884
2010-04-16 09:55:00,27.75,27.75,27.67,27.73,93620.04260066945,15.3382,15.3382,15.294,15.3272,93620.0426
2010-04-16 10:00:00,27.72,27.74,27.68,27.7,57612.33390810427,15.3217,15.3327,15.2995,15.3106,57612.3339
2010-04-16 10:05:00,27.7,27.74,27.7,27.71,40369.20580180546,15.3106,15.3327,15.3106,15.3161,40369.2058
2010-04-16 10:10:00,27.71,27.73,27.67,27.67,86418.5008621564,15.3161,15.3272,15.294,15.294,86418.5009
2010-04-16 10:15:00,27.67,27.68,27.6,27.61,203976.06248098184,15.294,15.2995,15.2553,15.2609,203976.0625
2010-04-16 10:20:00,27.61,27.65,27.6,27.61,132163.50542651385,15.2609,15.283,15.2553,15.2609,132163.5054
2010-04-16 10:25:00,27.62,27.62,27.6,27.61,49295.06035094837,15.2664,15.2664,15.2553,15.2609,49295.0604
2010-04-16 10:30:00,27.6,27.61,27.6,27.61,46657.87605233797,15.2553,15.2609,15.2553,15.2609,46657.8761
2010-04-16 10:35:00,27.6,27.61,27.39,27.43,206308.9562835988,15.2553,15.2609,15.1393,15.1614,206308.9563
2010-04-16 10:40:00,27.43,27.59,27.42,27.55,215944.82199005983,15.1614,15.2498,15.1558,15.2277,215944.822
2010-04-16 10:45:00,27.56,27.61,27.5,27.51,89461.40582209149,15.2332,15.2609,15.2001,15.2056,89461.4058
2010-04-16 10:50:00,27.51,27.54,27.39,27.42,198397.40338776752,15.2056,15.2222,15.1393,15.1558,198397.4034
2010-04-16 10:55:00,27.42,27.49,27.4,27.42,61466.68019068871,15.1558,15.1945,15.1448,15.1558,61466.6802
2010-04-16 11:00:00,27.42,27.45,27.41,27.43,44324.98224972107,15.1558,15.1724,15.1503,15.1614,44324.9822
2010-04-16 11:05:00,27.43,27.45,27.37,27.4,246475.30175474187,15.1614,15.1724,15.1282,15.1448,246475.3018
2010-04-16 11:10:00,27.4,27.42,27.29,27.29,143929.4046049295,15.1448,15.1558,15.084,15.084,143929.4046
2010-04-16 11:15:00,27.29,27.29,27.06,27.07,96358.65706461102,15.084,15.084,14.9569,14.9624,96358.6571
2010-04-16 11:20:00,27.07,27.23,27.07,27.2,74855.46201440308,14.9624,15.0508,14.9624,15.0342,74855.462
2010-04-16 11:25:00,27.2,27.28,27.19,27.2,59843.79754539,15.0342,15.0785,15.0287,15.0342,59843.7975
2010-04-16 11:30:00,27.18,27.23,27.15,27.17,150015.21452479967,15.0232,15.0508,15.0066,15.0177,150015.2145
2010-04-16 11:35:00,27.18,27.26,27.18,27.25,75058.32234506542,15.0232,15.0674,15.0232,15.0619,75058.3223
2010-04-16 11:40:00,27.25,27.29,27.24,27.29,72116.8475504615,15.0619,15.084,15.0563,15.084,72116.8476
2010-04-16 11:45:00,27.29,27.32,27.24,27.29,130236.33228522162,15.084,15.1006,15.0563,15.084,130236.3323
2010-04-16 11:50:00,27.29,27.33,27.25,27.31,153362.40998072826,15.084,15.1061,15.0619,15.095,153362.41
2010-04-16 11:55:00,27.31,27.33,27.27,27.29,72015.41738513033,15.095,15.1061,15.0729,15.084,72015.4174
2010-04-16 12:00:00,27.29,27.29,27.21,27.25,130743.48311187747,15.084,15.084,15.0398,15.0619,130743.4831
2010-04-16 12:05:00,27.25,27.28,27.2,27.27,165635.45998579977,15.0619,15.0785,15.0342,15.0729,165635.46
2010-04-16 12:10:00,27.27,27.3,27.17,27.2,41484.93762044832,15.0729,15.0895,15.0177,15.0342,41484.9376
2010-04-16 12:15:00,27.21,27.22,27.19,27.21,47367.88720965615,15.0398,15.0453,15.0287,15.0398,47367.8872
2010-04-16 12:20:00,27.22,27.23,27.19,27.21,55583.73060148088,15.0453,15.0508,15.0287,15.0398,55583.7306
2010-04-16 12:25:00,27.21,27.24,27.19,27.19,55583.73060148088,15.0398,15.0563,15.0287,15.0287,55583.7306
2010-04-16 12:30:00,27.2,27.26,27.19,27.21,79216.95912364338,15.0342,15.0674,15.0287,15.0398,79216.9591
2010-04-16 12:35:00,27.22,27.22,27.12,27.12,120194.74591743584,15.0453,15.0453,14.99,14.99,120194.7459
2010-04-16 12:40:00,27.11,27.16,27.11,27.15,35399.12770057815,14.9845,15.0121,14.9845,15.0066,35399.1277
2010-04-16 12:45:00,27.15,27.24,27.15,27.21,95952.93640328634,15.0066,15.0563,15.0066,15.0398,95952.9364
2010-04-16 12:50:00,27.21,27.23,27.18,27.2,54467.99878283802,15.0398,15.0508,15.0232,15.0342,54467.9988
2010-04-16 12:55:00,27.2,27.26,27.18,27.21,55685.16076681205,15.0342,15.0674,15.0232,15.0398,55685.1608
2010-04-16 13:00:00,27.21,27.26,27.2,27.23,68668.22192920174,15.0398,15.0674,15.0342,15.0508,68668.2219
2010-04-16 13:05:00,27.23,27.29,27.21,27.28,65828.177299929,15.0508,15.084,15.0398,15.0785,65828.1773
2010-04-16 13:10:00,27.28,27.37,27.26,27.34,74652.60168374075,15.0785,15.1282,15.0674,15.1116,74652.6017
2010-04-16 13:15:00,27.34,27.35,27.3,27.33,60959.52936403286,15.1116,15.1171,15.0895,15.1061,60959.5294
2010-04-16 13:20:00,27.34,27.39,27.34,27.36,49396.49051627954,15.1116,15.1393,15.1116,15.1227,49396.4905
2010-04-16 13:25:00,27.36,27.44,27.35,27.44,70899.68556648747,15.1227,15.1669,15.1171,15.1669,70899.6856
2010-04-16 13:30:00,27.43,27.47,27.42,27.44,121513.33806674104,15.1614,15.1835,15.1558,15.1669,121513.3381
2010-04-16 13:35:00,27.44,27.44,27.39,27.41,96155.79673394868,15.1669,15.1669,15.1393,15.1503,96155.7967
2010-04-16 13:40:00,27.41,27.43,27.4,27.42,79622.67978496804,15.1503,15.1614,15.1448,15.1558,79622.6798
2010-04-16 13:45:00,27.41,27.42,27.38,27.41,114007.50583223451,15.1503,15.1558,15.1337,15.1503,114007.5058
2010-04-16 13:50:00,27.42,27.47,27.4,27.44,101024.44466984482,15.1558,15.1835,15.1448,15.1669,101024.4447
2010-04-16 13:55:00,27.44,27.44,27.39,27.43,51425.09382290293,15.1669,15.1669,15.1393,15.1614,51425.0938
2010-04-16 14:00:00,27.42,27.43,27.4,27.41,36819.15001521452,15.1558,15.1614,15.1448,15.1503,36819.15
2010-04-16 14:05:00,27.41,27.54,27.41,27.52,115123.23765087736,15.1503,15.2222,15.1503,15.2111,115123.2377
2010-04-16 14:10:00,27.52,27.55,27.5,27.51,47773.60787098083,15.2111,15.2277,15.2001,15.2056,47773.6079
2010-04-16 14:15:00,27.51,27.57,27.51,27.53,63698.14382797444,15.2056,15.2387,15.2056,15.2166,63698.1438
2010-04-16 14:20:00,27.53,27.6,27.52,27.6,66132.46779592251,15.2166,15.2553,15.2111,15.2553,66132.4678
2010-04-16 14:25:00,27.59,27.62,27.58,27.61,93924.33309666294,15.2498,15.2664,15.2443,15.2609,93924.3331
2010-04-16 14:30:00,27.6,27.64,27.59,27.61,68363.93143320824,15.2553,15.2774,15.2498,15.2609,68363.9314
2010-04-16 14:35:00,27.61,27.62,27.58,27.58,80636.98143827975,15.2609,15.2664,15.2443,15.2443,80636.9814
2010-04-16 14:40:00,27.58,27.62,27.55,27.61,94228.62359265646,15.2443,15.2664,15.2277,15.2609,94228.6236
2010-04-16 14:45:00,27.61,27.62,27.59,27.61,95040.06491530582,15.2609,15.2664,15.2498,15.2609,95040.0649
2010-04-16 14:50:00,27.61,27.61,27.55,27.56,81042.70209960442,15.2609,15.2609,15.2277,15.2332,81042.7021
2010-04-16 14:55:00,27.57,27.57,27.53,27.53,110457.45004564358,15.2387,15.2387,15.2166,15.2166,110457.45
2010-04-16 15:00:00,27.53,27.57,27.5,27.53,96967.23805659804,15.2166,15.2387,15.2001,15.2166,96967.2381
2010-04-16 15:05:00,27.53,27.55,27.46,27.53,78912.66862764987,15.2166,15.2277,15.1779,15.2166,78912.6686
2010-04-16 15:10:00,27.53,27.54,27.49,27.5,70189.67440916928,15.2166,15.2222,15.1945,15.2001,70189.6744
2010-04-16 15:15:00,27.49,27.52,27.45,27.47,79115.5289583122,15.1945,15.2111,15.1724,15.1835,79115.529
2010-04-16 15:20:00,27.48,27.52,27.45,27.5,60756.66903337053,15.189,15.2111,15.1724,15.2001,60756.669
2010-04-16 15:25:00,27.49,27.52,27.47,27.5,52135.10498022112,15.1945,15.2111,15.1835,15.2001,52135.105
2010-04-16 15:30:00,27.5,27.54,27.47,27.49,112080.33269094228,15.2001,15.2222,15.1835,15.1945,112080.3327
2010-04-16 15:35:00,27.49,27.58,27.48,27.57,77492.6463130135,15.1945,15.2443,15.189,15.2387,77492.6463
2010-04-16 15:40:00,27.58,27.61,27.54,27.61,82564.15457957197,15.2443,15.2609,15.2222,15.2609,82564.1546
2010-04-16 15:45:00,27.6,27.61,27.52,27.54,124353.3826960138,15.2553,15.2609,15.2111,15.2222,124353.3827
2010-04-16 15:50:00,27.54,27.55,27.46,27.46,120397.60624809818,15.2222,15.2277,15.1779,15.1779,120397.6062
2010-04-16 15:55:00,27.47,27.5,27.45,27.48,337052.4393954762,15.1835,15.2001,15.1724,15.189,337052.4394
2010-04-19 09:30:00,27.26,27.44,27.12,27.27,65929.60746526017,15.0674,15.1669,14.99,15.0729,65929.6075
2010-04-19 09:35:00,27.27,27.28,27.13,27.26,93518.61243533828,15.0729,15.0785,14.9955,15.0674,93518.6124
2010-04-19 09:40:00,27.26,27.27,27.05,27.07,48483.61902829901,15.0674,15.0729,14.9513,14.9624,48483.619
2010-04-19 09:45:00,27.08,27.08,26.97,27.03,100923.01450451365,14.9679,14.9679,14.9071,14.9403,100923.0145
2010-04-19 09:50:00,27.02,27.09,27.01,27.08,196875.9509078,14.9347,14.9734,14.9292,14.9679,196875.9509
2010-04-19 09:55:00,27.08,27.18,27.06,27.13,89867.12648341617,14.9679,15.0232,14.9569,14.9955,89867.1265
2010-04-19 10:00:00,27.13,27.22,27.12,27.19,86418.5008621564,14.9955,15.0453,14.99,15.0287,86418.5009
2010-04-19 10:05:00,27.19,27.26,27.19,27.21,45643.57439902627,15.0287,15.0674,15.0287,15.0398,45643.5744
2010-04-19 10:10:00,27.21,27.22,27.13,27.17,66538.18845724719,15.0398,15.0453,14.9955,15.0177,66538.1885
2010-04-19 10:15:00,27.14,27.27,27.14,27.21,62379.55167866924,15.0011,15.0729,15.0011,15.0398,62379.5517
2010-04-19 10:20:00,27.2,27.24,27.16,27.18,64408.15498529263,15.0342,15.0563,15.0121,15.0232,64408.155
2010-04-19 10:25:00,27.18,27.21,27.16,27.2,84085.60705953951,15.0232,15.0398,15.0121,15.0342,84085.6071
2010-04-19 10:30:00,27.2,27.2,27.12,27.13,60046.65787605234,15.0342,15.0342,14.99,14.9955,60046.6579
2010-04-19 10:35:00,27.13,27.13,26.99,27.02,76072.62399837712,14.9955,14.9955,14.9182,14.9347,76072.624
2010-04-19 10:40:00,27.02,27.09,26.99,27.06,57105.18308144842,14.9347,14.9734,14.9182,14.9569,57105.1831
2010-04-19 10:45:00,27.06,27.1,27.04,27.04,28299.016127396288,14.9569,14.979,14.9458,14.9458,28299.0161
2010-04-19 10:50:00,27.04,27.06,26.97,27.02,29820.46860736383,14.9458,14.9569,14.9071,14.9347,29820.4686
2010-04-19 10:55:00,27.02,27.07,27.01,27.05,30530.47976468201,14.9347,14.9624,14.9292,14.9513,30530.4798
2010-04-19 11:00:00,27.03,27.07,27.01,27.02,20691.75372755857,14.9403,14.9624,14.9292,14.9347,20691.7537
2010-04-19 11:05:00,27.02,27.09,27.01,27.03,37427.73100720154,14.9347,14.9734,14.9292,14.9403,37427.731
2010-04-19 11:10:00,27.02,27.03,26.82,26.83,130439.19261588396,14.9347,14.9403,14.8242,14.8297,130439.1926
2010-04-19 11:15:00,26.84,26.88,26.83,26.87,39253.47398316259,14.8353,14.8574,14.8297,14.8518,39253.474
2010-04-19 11:20:00,26.87,26.87,26.81,26.87,47367.88720965615,14.8518,14.8518,14.8187,14.8518,47367.8872
2010-04-19 11:25:00,26.86,26.86,26.76,26.79,68059.64093721473,14.8463,14.8463,14.791,14.8076,68059.6409
2010-04-19 11:30:00,26.79,26.86,26.78,26.85,86317.07069682523,14.8076,14.8463,14.8021,14.8408,86317.0707
2010-04-19 11:35:00,26.85,26.85,26.78,26.8,36920.580180545694,14.8408,14.8408,14.8021,14.8131,36920.5802
2010-04-19 11:40:00,26.8,26.86,26.8,26.81,38949.18348716908,14.8131,14.8463,14.8131,14.8187,38949.1835
2010-04-19 11:45:00,26.81,26.81,26.72,26.76,44832.13307637692,14.8187,14.8187,14.7689,14.791,44832.1331
2010-04-19 11:50:00,26.77,26.77,26.61,26.68,109443.14839233187,14.7966,14.7966,14.7081,14.7468,109443.1484
2010-04-19 11:55:00,26.69,26.7,26.61,26.65,75971.19383304595,14.7523,14.7579,14.7081,14.7302,75971.1938
2010-04-19 12:00:00,26.65,26.66,26.61,26.66,45237.85373770159,14.7302,14.7358,14.7081,14.7358,45237.8537
2010-04-19 12:05:00,26.65,26.69,26.59,26.6,68972.51242519525,14.7302,14.7523,14.6971,14.7026,68972.5124
2010-04-19 12:10:00,26.61,26.66,26.54,26.55,68769.65209453291,14.7081,14.7358,14.6694,14.675,68769.6521
2010-04-19 12:15:00,26.56,26.6,26.53,26.6,57105.18308144842,14.6805,14.7026,14.6639,14.7026,57105.1831
2010-04-19 12:20:00,26.59,26.68,26.56,26.68,93518.61243533828,14.6971,14.7468,14.6805,14.7468,93518.6124
2010-04-19 12:25:00,26.69,26.72,26.66,26.67,52540.825641545794,14.7523,14.7689,14.7358,14.7413,52540.8256
2010-04-19 12:30:00,26.68,26.7,26.63,26.66,27690.435135409272,14.7468,14.7579,14.7192,14.7358,27690.4351
2010-04-19 12:35:00,26.66,26.76,26.65,26.75,33066.233897961254,14.7358,14.791,14.7302,14.7855,33066.2339
2010-04-19 12:40:00,26.75,26.76,26.72,26.74,40369.20580180546,14.7855,14.791,14.7689,14.78,40369.2058
2010-04-19 12:45:00,26.74,26.78,26.72,26.75,60756.66903337053,14.78,14.8021,14.7689,14.7855,60756.669
2010-04-19 12:50:00,26.74,26.77,26.72,26.75,38340.60249518207,14.78,14.7966,14.7689,14.7855,38340.6025
2010-04-19 12:55:00,26.76,26.78,26.72,26.74,31646.211583324883,14.791,14.8021,14.7689,14.78,31646.2116
2010-04-19 13:00:00,26.74,26.76,26.65,26.66,34384.826047266455,14.78,14.791,14.7302,14.7358,34384.826
2010-04-19 13:05:00,26.65,26.68,26.62,26.65,35601.98803124049,14.7302,14.7468,14.7137,14.7302,35601.988
2010-04-19 13:10:00,26.65,26.71,26.65,26.68,41079.216959123645,14.7302,14.7634,14.7302,14.7468,41079.217
2010-04-19 13:15:00,26.69,26.7,26.66,26.68,23430.36819150015,14.7523,14.7579,14.7358,14.7468,23430.3682
2010-04-19 13:20:00,26.68,26.73,26.67,26.73,49599.35084694188,14.7468,14.7745,14.7413,14.7745,49599.3508
2010-04-19 13:25:00,26.74,26.74,26.72,26.72,35601.98803124049,14.78,14.78,14.7689,14.7689,35601.988
2010-04-19 13:30:00,26.73,26.75,26.7,26.7,25661.83182878588,14.7745,14.7855,14.7579,14.7579,25661.8318
2010-04-19 13:35:00,26.7,26.72,26.68,26.69,29211.88761537681,14.7579,14.7689,14.7468,14.7523,29211.8876
2010-04-19 13:40:00,26.69,26.73,26.69,26.71,36007.70869256517,14.7523,14.7745,14.7523,14.7634,36007.7087
2010-04-19 13:45:00,26.72,26.73,26.68,26.68,47367.88720965615,14.7689,14.7745,14.7468,14.7468,47367.8872
2010-04-19 13:50:00,26.68,26.72,26.67,26.72,55685.16076681205,14.7468,14.7689,14.7413,14.7689,55685.1608
2010-04-19 13:55:00,26.71,26.71,26.65,26.66,31240.490922000205,14.7634,14.7634,14.7302,14.7358,31240.4909
2010-04-19 14:00:00,26.65,26.69,26.62,26.68,38036.31199918856,14.7302,14.7523,14.7137,14.7468,38036.312
2010-04-19 14:05:00,26.69,26.77,26.69,26.77,36109.13885789634,14.7523,14.7966,14.7523,14.7966,36109.1389
2010-04-19 14:10:00,26.77,26.81,26.75,26.75,27994.72563140278,14.7966,14.8187,14.7855,14.7855,27994.7256
2010-04-19 14:15:00,26.76,26.84,26.76,26.83,23937.519018156,14.791,14.8353,14.791,14.8297,23937.519
2010-04-19 14:20:00,26.82,26.86,26.81,26.86,44832.13307637692,14.8242,14.8463,14.8187,14.8463,44832.1331
2010-04-19 14:25:00,26.86,26.93,26.86,26.9,41180.647124454816,14.8463,14.885,14.8463,14.8684,41180.6471
2010-04-19 14:30:00,26.9,26.98,26.9,26.98,78202.65747033167,14.8684,14.9126,14.8684,14.9126,78202.6575
2010-04-19 14:35:00,26.97,27.02,26.92,26.94,94837.20458464348,14.9071,14.9347,14.8795,14.8905,94837.2046
2010-04-19 14:40:00,26.94,26.99,26.94,26.98,38239.172329850895,14.8905,14.9182,14.8905,14.9126,38239.1723
2010-04-19 14:45:00,26.97,26.99,26.93,26.99,83071.30540622781,14.9071,14.9182,14.885,14.9182,83071.3054
2010-04-19 14:50:00,26.98,26.99,26.93,26.96,79115.5289583122,14.9126,14.9182,14.885,14.9016,79115.529
2010-04-19 14:55:00,26.96,26.99,26.92,26.99,106197.38310173443,14.9016,14.9182,14.8795,14.9182,106197.3831
2010-04-19 15:00:00,26.99,27.07,26.99,26.99,128917.74013591642,14.9182,14.9624,14.9182,14.9182,128917.7401
2010-04-19 15:05:00,26.99,27.12,26.98,27.12,119180.44426412416,14.9182,14.99,14.9126,14.99,119180.4443
2010-04-19 15:10:00,27.11,27.12,27.07,27.08,72015.41738513033,14.9845,14.99,14.9624,14.9679,72015.4174
2010-04-19 15:15:00,27.08,27.09,27.04,27.04,91997.15995537072,14.9679,14.9734,14.9458,14.9458,91997.16
2010-04-19 15:20:00,27.04,27.1,27.04,27.1,93112.8917740136,14.9458,14.979,14.9458,14.979,93112.8918
2010-04-19 15:25:00,27.09,27.12,27.09,27.09,64408.15498529263,14.9734,14.99,14.9734,14.9734,64408.155
2010-04-19 15:30:00,27.09,27.1,27.03,27.05,74652.60168374075,14.9734,14.979,14.9403,14.9513,74652.6017
2010-04-19 15:35:00,27.05,27.07,27.01,27.03,100213.00334719544,14.9513,14.9624,14.9292,14.9403,100213.0033
2010-04-19 15:40:00,27.04,27.04,26.98,26.98,86925.65168881226,14.9458,14.9458,14.9126,14.9126,86925.6517
2010-04-19 15:45:00,26.98,27.1,26.98,27.09,188660.10751597525,14.9126,14.979,14.9126,14.9734,188660.1075
2010-04-19 15:50:00,27.1,27.11,27.08,27.1,101125.874835176,14.979,14.9845,14.9679,14.979,101125.8748
2010-04-19 15:55:00,27.1,27.1,27.05,27.06,263515.5695303783,14.979,14.979,14.9513,14.9569,263515.5695
2010-04-20 09:30:00,27.32,27.57,27.12,27.38,104980.22111776042,15.1006,15.2387,14.99,15.1337,104980.2211
2010-04-20 09:35:00,27.37,27.66,27.36,27.55,150623.7955167867,15.1282,15.2885,15.1227,15.2277,150623.7955
2010-04-20 09:40:00,27.56,27.6,27.47,27.53,79724.10995029921,15.2332,15.2553,15.1835,15.2166,79724.11
2010-04-20 09:45:00,27.53,27.54,27.26,27.31,120904.75707475404,15.2166,15.2222,15.0674,15.095,120904.7571
2010-04-20 09:50:00,27.31,27.38,27.25,27.33,56496.602089461405,15.095,15.1337,15.0619,15.1061,56496.6021
2010-04-20 09:55:00,27.34,27.41,27.33,27.38,63190.9930013186,15.1116,15.1503,15.1061,15.1337,63190.993
2010-04-20 10:00:00,27.38,27.43,27.33,27.35,125063.39385333196,15.1337,15.1614,15.1061,15.1171,125063.3939
2010-04-20 10:05:00,27.35,27.35,27.21,27.28,48889.339689623695,15.1171,15.1171,15.0398,15.0785,48889.3397
2010-04-20 10:10:00,27.27,27.27,27.13,27.13,82158.43391824729,15.0729,15.0729,14.9955,14.9955,82158.4339
2010-04-20 10:15:00,27.13,27.15,27.09,27.11,121209.04757074754,14.9955,15.0066,14.9734,14.9845,121209.0476
2010-04-20 10:20:00,27.11,27.19,27.08,27.19,80434.12110761741,14.9845,15.0287,14.9679,15.0287,80434.1211
2010-04-20 10:25:00,27.19,27.2,27.09,27.11,54265.13845217568,15.0287,15.0342,14.9734,14.9845,54265.1385
2010-04-20 10:30:00,27.11,27.2,27.1,27.18,55989.45126280556,14.9845,15.0342,14.979,15.0232,55989.4513
2010-04-20 10:35:00,27.17,27.2,27.15,27.2,35094.83720458464,15.0177,15.0342,15.0066,15.0342,35094.8372
2010-04-20 10:40:00,27.2,27.31,27.19,27.3,59133.78638807181,15.0342,15.095,15.0287,15.0895,59133.7864
2010-04-20 10:45:00,27.3,27.37,27.26,27.33,72623.99837711736,15.0895,15.1282,15.0674,15.1061,72623.9984
2010-04-20 10:50:00,27.33,27.36,27.28,27.29,43513.540927071714,15.1061,15.1227,15.0785,15.084,43513.5409
2010-04-20 10:55:00,27.29,27.37,27.27,27.36,72421.13804645502,15.084,15.1282,15.0729,15.1227,72421.138
2010-04-20 11:00:00,27.36,27.42,27.36,27.41,253981.1339892484,15.1227,15.1558,15.1227,15.1503,253981.134
2010-04-20 11:05:00,27.41,27.44,27.4,27.42,170402.67775636475,15.1503,15.1669,15.1448,15.1558,170402.6778
2010-04-20 11:10:00,27.43,27.55,27.42,27.54,162795.41535652702,15.1614,15.2277,15.1558,15.2222,162795.4154
2010-04-20 11:15:00,27.54,27.62,27.54,27.59,384318.8964398012,15.2222,15.2664,15.2222,15.2498,384318.8964
2010-04-20 11:20:00,27.6,27.61,27.52,27.54,66943.90911857186,15.2553,15.2609,15.2111,15.2222,66943.9091
2010-04-20 11:25:00,27.53,27.55,27.47,27.49,59438.07688406532,15.2166,15.2277,15.1835,15.1945,59438.0769
2010-04-20 11:30:00,27.5,27.52,27.49,27.51,42296.37894309768,15.2001,15.2111,15.1945,15.2056,42296.3789
2010-04-20 11:35:00,27.51,27.53,27.46,27.49,71406.83639314333,15.2056,15.2166,15.1779,15.1945,71406.8364
2010-04-20 11:40:00,27.49,27.56,27.48,27.55,38340.60249518207,15.1945,15.2332,15.189,15.2277,38340.6025
2010-04-20 11:45:00,27.55,27.56,27.43,27.43,70798.2554011563,15.2277,15.2332,15.1614,15.1614,70798.2554
2010-04-20 11:50:00,27.42,27.53,27.4,27.53,119586.16492544884,15.1558,15.2166,15.1448,15.2166,119586.1649
2010-04-20 11:55:00,27.53,27.53,27.46,27.46,48585.04919363018,15.2166,15.2166,15.1779,15.1779,48585.0492
2010-04-20 12:00:00,27.46,27.48,27.45,27.45,113601.78517090985,15.1779,15.189,15.1724,15.1724,113601.7852
2010-04-20 12:05:00,27.46,27.53,27.45,27.53,88649.96449944214,15.1779,15.2166,15.1724,15.2166,88649.9645
2010-04-20 12:10:00,27.53,27.55,27.48,27.48,63089.562835987424,15.2166,15.2277,15.189,15.189,63089.5628
2010-04-20 12:15:00,27.47,27.53,27.45,27.5,73435.4396997667,15.1835,15.2166,15.1724,15.2001,73435.4397
2010-04-20 12:20:00,27.5,27.56,27.5,27.56,40166.34547114312,15.2001,15.2332,15.2001,15.2332,40166.3455
2010-04-20 12:25:00,27.56,27.56,27.51,27.51,25053.250836798863,15.2332,15.2332,15.2056,15.2056,25053.2508
2010-04-20 12:30:00,27.51,27.52,27.5,27.5,43209.2504310782,15.2056,15.2111,15.2001,15.2001,43209.2504
2010-04-20 12:35:00,27.49,27.51,27.47,27.51,30936.200426006693,15.1945,15.2056,15.1835,15.2056,30936.2004
2010-04-20 12:40:00,27.51,27.51,27.46,27.47,20083.17273557156,15.2056,15.2056,15.1779,15.1835,20083.1727
2010-04-20 12:45:00,27.48,27.48,27.37,27.37,53960.847956182166,15.189,15.189,15.1282,15.1282,53960.848
2010-04-20 12:50:00,27.37,27.39,27.35,27.36,78304.08763566284,15.1282,15.1393,15.1171,15.1227,78304.0876
2010-04-20 12:55:00,27.35,27.4,27.33,27.36,144436.55543158535,15.1171,15.1448,15.1061,15.1227,144436.5554
2010-04-20 13:00:00,27.36,27.39,27.27,27.28,104371.6401257734,15.1227,15.1393,15.0729,15.0785,104371.6401
2010-04-20 13:05:00,27.28,27.28,27.17,27.19,140582.2091490009,15.0785,15.0785,15.0177,15.0287,140582.2091
2010-04-20 13:10:00,27.2,27.23,27.19,27.21,60756.66903337053,15.0342,15.0508,15.0287,15.0398,60756.669
2010-04-20 13:15:00,27.21,27.21,27.13,27.15,95952.93640328634,15.0398,15.0398,14.9955,15.0066,95952.9364
2010-04-20 13:20:00,27.15,27.16,27.04,27.04,140075.05832234505,15.0066,15.0121,14.9458,14.9458,140075.0583
2010-04-20 13:25:00,27.03,27.07,27.01,27.01,124556.24302667614,14.9403,14.9624,14.9292,14.9292,124556.243
2010-04-20 13:30:00,27.0,27.1,26.94,26.95,161578.253372553,14.9237,14.979,14.8905,14.8961,161578.2534
2010-04-20 13:35:00,26.95,27.1,26.95,27.07,82665.58474490313,14.8961,14.979,14.8961,14.9624,82665.5847
2010-04-20 13:40:00,27.07,27.16,27.06,27.15,68668.22192920174,14.9624,15.0121,14.9569,15.0066,68668.2219
2010-04-20 13:45:00,27.15,27.15,27.07,27.12,57612.33390810427,15.0066,15.0066,14.9624,14.99,57612.3339
2010-04-20 13:50:00,27.12,27.13,27.08,27.08,39253.47398316259,14.99,14.9955,14.9679,14.9679,39253.474
2010-04-20 13:55:00,27.09,27.1,27.03,27.04,57510.9037427731,14.9734,14.979,14.9403,14.9458,57510.9037
2010-04-20 14:00:00,27.03,27.05,27.0,27.02,105893.09260574097,14.9403,14.9513,14.9237,14.9347,105893.0926
2010-04-20 14:05:00,27.02,27.02,26.95,26.99,93214.32193934477,14.9347,14.9347,14.8961,14.9182,93214.3219
2010-04-20 14:10:00,26.99,27.0,26.85,26.87,146769.44923420224,14.9182,14.9237,14.8408,14.8518,146769.4492
2010-04-20 14:15:00,26.87,26.97,26.87,26.94,174155.59387361805,14.8518,14.9071,14.8518,14.8905,174155.5939
2010-04-20 14:20:00,26.95,27.03,26.94,26.98,85809.91987016938,14.8961,14.9403,14.8905,14.9126,85809.9199
2010-04-20 14:25:00,26.98,26.98,26.92,26.94,54467.99878283802,14.9126,14.9126,14.8795,14.8905,54467.9988
2010-04-20 14:30:00,26.94,26.95,26.92,26.94,108225.98640835784,14.8905,14.8961,14.8795,14.8905,108225.9864
2010-04-20 14:35:00,26.94,26.95,26.9,26.9,147885.18105284512,14.8905,14.8961,14.8684,14.8684,147885.1811
2010-04-20 14:40:00,26.92,26.94,26.9,26.92,85911.35003550055,14.8795,14.8905,14.8684,14.8795,85911.35
2010-04-20 14:45:00,26.92,26.93,26.91,26.93,44426.41241505224,14.8795,14.885,14.8739,14.885,44426.4124
2010-04-20 14:50:00,26.93,26.95,26.92,26.94,23836.08885282483,14.885,14.8961,14.8795,14.8905,23836.0889
2010-04-20 14:55:00,26.95,26.98,26.94,26.98,60046.65787605234,14.8961,14.9126,14.8905,14.9126,60046.6579
2010-04-20 15:00:00,26.98,27.04,26.97,27.04,141900.80129830612,14.9126,14.9458,14.9071,14.9458,141900.8013
2010-04-20 15:05:00,27.04,27.04,26.99,27.02,70189.67440916928,14.9458,14.9458,14.9182,14.9347,70189.6744
2010-04-20 15:10:00,27.01,27.03,26.99,26.99,91794.2996247084,14.9292,14.9403,14.9182,14.9182,91794.2996
2010-04-20 15:15:00,27.0,27.01,26.99,26.99,41282.07728978599,14.9237,14.9292,14.9182,14.9182,41282.0773
2010-04-20 15:20:00,27.0,27.0,26.95,26.96,76376.91449437062,14.9237,14.9237,14.8961,14.9016,76376.9145
2010-04-20 15:25:00,26.96,26.97,26.95,26.95,77289.78598235115,14.9016,14.9071,14.8961,14.8961,77289.786
2010-04-20 15:30:00,26.95,26.96,26.94,26.95,67958.21077188356,14.8961,14.9016,14.8905,14.8961,67958.2108
2010-04-20 15:35:00,26.96,26.97,26.95,26.97,78506.94796632518,14.9016,14.9071,14.8961,14.9071,78506.948
2010-04-20 15:40:00,26.96,27.0,26.96,27.0,82868.44507556547,14.9016,14.9237,14.9016,14.9237,82868.4451
2010-04-20 15:45:00,27.0,27.02,26.98,27.02,108225.98640835784,14.9237,14.9347,14.9126,14.9347,108225.9864
2010-04-20 15:50:00,27.01,27.03,27.0,27.01,167055.48230043615,14.9292,14.9403,14.9237,14.9292,167055.4823
2010-04-20 15:55:00,27.01,27.03,26.98,27.02,252763.9720052744,14.9292,14.9403,14.9126,14.9347,252763.972
2010-04-21 09:30:00,27.08,27.42,27.08,27.4,153970.99097271528,14.9679,15.1558,14.9679,15.1448,153970.991
2010-04-21 09:35:00,27.4,27.41,27.25,27.37,124556.24302667614,15.1448,15.1503,15.0619,15.1282,124556.243
2010-04-21 09:40:00,27.37,27.51,27.37,27.45,123541.94137336445,15.1282,15.2056,15.1282,15.1724,123541.9414
2010-04-21 09:45:00,27.46,27.58,27.36,27.57,409270.7171112689,15.1779,15.2443,15.1227,15.2387,409270.7171
2010-04-21 09:50:00,27.57,27.6,27.54,27.59,110457.45004564358,15.2387,15.2553,15.2222,15.2498,110457.45
2010-04-21 09:55:00,27.59,27.61,27.51,27.52,122629.06988538391,15.2498,15.2609,15.2056,15.2111,122629.0699
2010-04-21 10:00:00,27.53,27.53,27.39,27.45,111066.0310376306,15.2166,15.2166,15.1393,15.1724,111066.031
2010-04-21 10:05:00,27.45,27.5,27.4,27.44,111268.89136829293,15.1724,15.2001,15.1448,15.1669,111268.8914
2010-04-21 10:10:00,27.45,27.57,27.43,27.56,60148.08804138351,15.1724,15.2387,15.1614,15.2332,60148.088
2010-04-21 10:15:00,27.56,27.59,27.5,27.52,141596.5108023126,15.2332,15.2498,15.2001,15.2111,141596.5108
2010-04-21 10:20:00,27.52,27.57,27.46,27.56,64611.015315954966,15.2111,15.2387,15.1779,15.2332,64611.0153
2010-04-21 10:25:00,27.56,27.56,27.49,27.51,79014.09879298104,15.2332,15.2332,15.1945,15.2056,79014.0988
2010-04-21 10:30:00,27.51,27.56,27.49,27.55,147378.03022618926,15.2056,15.2332,15.1945,15.2277,147378.0302
2010-04-21 10:35:00,27.55,27.56,27.48,27.5,86418.5008621564,15.2277,15.2332,15.189,15.2001,86418.5009
2010-04-21 10:40:00,27.5,27.58,27.5,27.52,129627.7512932346,15.2001,15.2443,15.2001,15.2111,129627.7513
2010-04-21 10:45:00,27.52,27.57,27.46,27.49,86621.36119281875,15.2111,15.2387,15.1779,15.1945,86621.3612
2010-04-21 10:50:00,27.49,27.56,27.48,27.53,68566.79176387057,15.1945,15.2332,15.189,15.2166,68566.7918
2010-04-21 10:55:00,27.53,27.55,27.46,27.48,62683.84217466274,15.2166,15.2277,15.1779,15.189,62683.8422
2010-04-21 11:00:00,27.48,27.52,27.45,27.48,65828.177299929,15.189,15.2111,15.1724,15.189,65828.1773
2010-04-21 11:05:00,27.48,27.5,27.44,27.46,44426.41241505224,15.189,15.2001,15.1669,15.1779,44426.4124
2010-04-21 11:10:00,27.46,27.51,27.41,27.51,50207.9318389289,15.1779,15.2056,15.1503,15.2056,50207.9318
2010-04-21 11:15:00,27.52,27.55,27.47,27.55,44020.69175372756,15.2111,15.2277,15.1835,15.2277,44020.6918
2010-04-21 11:20:00,27.55,27.65,27.55,27.56,112384.6231869358,15.2277,15.283,15.2277,15.2332,112384.6232
2010-04-21 11:25:00,27.56,27.57,27.46,27.52,50106.501673597726,15.2332,15.2387,15.1779,15.2111,50106.5017
2010-04-21 11:30:00,27.52,27.52,27.42,27.45,48179.32853230551,15.2111,15.2111,15.1558,15.1724,48179.3285
2010-04-21 11:35:00,27.44,27.46,27.35,27.46,54062.27812151334,15.1669,15.1779,15.1171,15.1779,54062.2781
2010-04-21 11:40:00,27.48,27.49,27.44,27.48,26574.703316766405,15.189,15.1945,15.1669,15.189,26574.7033
2010-04-21 11:45:00,27.47,27.47,27.43,27.45,29617.60827670149,15.1835,15.1835,15.1614,15.1724,29617.6083
2010-04-21 11:50:00,27.46,27.53,27.44,27.51,39152.04381783142,15.1779,15.2166,15.1669,15.2056,39152.0438
2010-04-21 11:55:00,27.52,27.55,27.51,27.51,21401.764884876764,15.2111,15.2277,15.2056,15.2056,21401.7649
2010-04-21 12:00:00,27.52,27.57,27.5,27.55,60148.08804138351,15.2111,15.2387,15.2001,15.2277,60148.088
2010-04-21 12:05:00,27.55,27.56,27.51,27.56,50816.51283091591,15.2277,15.2332,15.2056,15.2332,50816.5128
2010-04-21 12:10:00,27.55,27.59,27.54,27.55,32457.652905974235,15.2277,15.2498,15.2222,15.2277,32457.6529
2010-04-21 12:15:00,27.56,27.62,27.55,27.59,47367.88720965615,15.2332,15.2664,15.2277,15.2498,47367.8872
2010-04-21 12:20:00,27.59,27.62,27.56,27.58,34790.54670859114,15.2498,15.2664,15.2332,15.2443,34790.5467
2010-04-21 12:25:00,27.58,27.68,27.57,27.64,103255.90830713054,15.2443,15.2995,15.2387,15.2774,103255.9083
2010-04-21 12:30:00,27.64,27.72,27.64,27.7,62886.70250532508,15.2774,15.3217,15.2774,15.3106,62886.7025
2010-04-21 12:35:00,27.7,27.86,27.7,27.84,163099.70585252054,15.3106,15.399,15.3106,15.388,163099.7059
2010-04-21 12:40:00,27.84,27.85,27.76,27.79,35094.83720458464,15.388,15.3935,15.3438,15.3603,35094.8372
2010-04-21 12:45:00,27.79,27.79,27.76,27.78,33776.24505527944,15.3603,15.3603,15.3438,15.3548,33776.2451
2010-04-21 12:50:00,27.79,27.81,27.76,27.77,21807.48554620144,15.3603,15.3714,15.3438,15.3493,21807.4855
2010-04-21 12:55:00,27.77,27.8,27.76,27.78,39659.19464448728,15.3493,15.3659,15.3438,15.3548,39659.1946
2010-04-21 13:00:00,27.77,27.81,27.75,27.81,67045.33928390303,15.3493,15.3714,15.3382,15.3714,67045.3393
2010-04-21 13:05:00,27.81,27.9,27.81,27.87,169286.94593772187,15.3714,15.4212,15.3714,15.4046,169286.9459
2010-04-21 13:10:00,27.87,27.88,27.78,27.84,71203.97606248099,15.4046,15.4101,15.3548,15.388,71203.9761
2010-04-21 13:15:00,27.84,27.92,27.82,27.87,154782.43229536465,15.388,15.4322,15.3769,15.4046,154782.4323
2010-04-21 13:20:00,27.87,27.88,27.83,27.83,29617.60827670149,15.4046,15.4101,15.3825,15.3825,29617.6083
2010-04-21 13:25:00,27.82,27.91,27.82,27.89,56395.17192413024,15.3769,15.4267,15.3769,15.4156,56395.1719
2010-04-21 13:30:00,27.89,27.97,27.87,27.94,93518.61243533828,15.4156,15.4598,15.4046,15.4433,93518.6124
2010-04-21 13:35:00,27.94,28.02,27.93,28.0,94127.19342732528,15.4433,15.4875,15.4377,15.4764,94127.1934
2010-04-21 13:40:00,28.01,28.03,27.91,27.91,92301.45045136425,15.482,15.493,15.4267,15.4267,92301.4505
2010-04-21 13:45:00,27.92,27.94,27.85,27.85,133076.37691449438,15.4322,15.4433,15.3935,15.3935,133076.3769
2010-04-21 13:50:00,27.84,27.88,27.81,27.88,56293.74175879906,15.388,15.4101,15.3714,15.4101,56293.7418
2010-04-21 13:55:00,27.88,27.92,27.87,27.91,110457.45004564358,15.4101,15.4322,15.4046,15.4267,110457.45
2010-04-21 14:00:00,27.91,27.91,27.88,27.88,55279.440105487374,15.4267,15.4267,15.4101,15.4101,55279.4401
2010-04-21 14:05:00,27.89,27.91,27.88,27.88,71203.97606248099,15.4156,15.4267,15.4101,15.4101,71203.9761
2010-04-21 14:10:00,27.88,27.89,27.85,27.89,89867.12648341617,15.4101,15.4156,15.3935,15.4156,89867.1265
2010-04-21 14:15:00,27.9,27.9,27.8,27.8,123136.22071203977,15.4212,15.4212,15.3659,15.3659,123136.2207
2010-04-21 14:20:00,27.82,27.9,27.76,27.78,159651.08023126077,15.3769,15.4212,15.3438,15.3548,159651.0802
2010-04-21 14:25:00,27.77,27.77,27.66,27.71,279440.105487372,15.3493,15.3493,15.2885,15.3161,279440.1055
2010-04-21 14:30:00,27.72,27.72,27.64,27.64,48787.909524292525,15.3217,15.3217,15.2774,15.2774,48787.9095
2010-04-21 14:35:00,27.64,27.64,27.51,27.56,100517.29384318896,15.2774,15.2774,15.2056,15.2332,100517.2938
2010-04-21 14:40:00,27.57,27.62,27.56,27.61,36717.71984988335,15.2387,15.2664,15.2332,15.2609,36717.7198
2010-04-21 14:45:00,27.61,27.63,27.57,27.62,43209.2504310782,15.2609,15.2719,15.2387,15.2664,43209.2504
2010-04-21 14:50:00,27.62,27.64,27.61,27.61,43919.26158839639,15.2664,15.2774,15.2609,15.2609,43919.2616
2010-04-21 14:55:00,27.62,27.65,27.61,27.64,75159.75251039659,15.2664,15.283,15.2609,15.2774,75159.7525
2010-04-21 15:00:00,27.65,27.65,27.62,27.65,106298.81326706562,15.283,15.283,15.2664,15.283,106298.8133
2010-04-21 15:05:00,27.65,27.66,27.62,27.63,181458.5657774622,15.283,15.2885,15.2664,15.2719,181458.5658
2010-04-21 15:10:00,27.63,27.65,27.6,27.64,38036.31199918856,15.2719,15.283,15.2553,15.2774,38036.312
2010-04-21 15:15:00,27.65,27.79,27.64,27.78,169692.66659904656,15.283,15.3603,15.2774,15.3548,169692.6666
2010-04-21 15:20:00,27.79,27.84,27.78,27.83,241200.93315752104,15.3603,15.388,15.3548,15.3825,241200.9332
2010-04-21 15:25:00,27.82,27.83,27.76,27.76,78202.65747033167,15.3769,15.3825,15.3438,15.3438,78202.6575
2010-04-21 15:30:00,27.76,27.8,27.75,27.76,120499.03641342936,15.3438,15.3659,15.3382,15.3438,120499.0364
2010-04-21 15:35:00,27.76,27.79,27.76,27.78,99705.8525205396,15.3438,15.3603,15.3438,15.3548,99705.8525
2010-04-21 15:40:00,27.78,27.85,27.77,27.85,111776.04219494878,15.3548,15.3935,15.3493,15.3935,111776.0422
2010-04-21 15:45:00,27.85,27.85,27.79,27.8,171721.2699056699,15.3935,15.3935,15.3603,15.3659,171721.2699
2010-04-21 15:50:00,27.8,27.81,27.77,27.77,277512.93234607973,15.3659,15.3714,15.3493,15.3493,277512.9323
2010-04-21 15:55:00,27.77,27.79,27.76,27.77,308753.42326807993,15.3493,15.3603,15.3438,15.3493,308753.4233
2010-04-22 09:30:00,27.45,27.51,27.27,27.34,71203.97606248099,15.1724,15.2056,15.0729,15.1116,71203.9761
2010-04-22 09:35:00,27.32,27.42,27.21,27.27,93721.4727660006,15.1006,15.1558,15.0398,15.0729,93721.4728
2010-04-22 09:40:00,27.28,27.31,27.2,27.22,107820.26574703316,15.0785,15.095,15.0342,15.0453,107820.2657
2010-04-22 09:45:00,27.22,27.42,27.18,27.38,64002.43432396795,15.0453,15.1558,15.0232,15.1337,64002.4343
2010-04-22 09:50:00,27.38,27.42,27.3,27.42,54265.13845217568,15.1337,15.1558,15.0895,15.1558,54265.1385
2010-04-22 09:55:00,27.42,27.48,27.39,27.42,37833.45166852622,15.1558,15.189,15.1393,15.1558,37833.4517
2010-04-22 10:00:00,27.42,27.45,27.3,27.3,35601.98803124049,15.1558,15.1724,15.0895,15.0895,35601.988
2010-04-22 10:05:00,27.3,27.5,27.3,27.4,38644.89299117558,15.0895,15.2001,15.0895,15.1448,38644.893
2010-04-22 10:10:00,27.4,27.5,27.39,27.48,45947.86489501978,15.1448,15.2001,15.1393,15.189,45947.8649
2010-04-22 10:15:00,27.48,27.58,27.47,27.49,50613.65250025358,15.189,15.2443,15.1835,15.1945,50613.6525
2010-04-22 10:20:00,27.49,27.55,27.41,27.42,127091.99715995535,15.1945,15.2277,15.1503,15.1558,127091.9972
2010-04-22 10:25:00,27.42,27.54,27.42,27.47,90678.56780606552,15.1558,15.2222,15.1558,15.1835,90678.5678
2010-04-22 10:30:00,27.46,27.48,27.31,27.46,111776.04219494878,15.1779,15.189,15.095,15.1779,111776.0422
2010-04-22 10:35:00,27.46,27.54,27.45,27.5,92301.45045136425,15.1779,15.2222,15.1724,15.2001,92301.4505
2010-04-22 10:40:00,27.5,27.58,27.47,27.57,32964.803732630084,15.2001,15.2443,15.1835,15.2387,32964.8037
2010-04-22 10:45:00,27.58,27.59,27.51,27.56,43107.82026574703,15.2443,15.2498,15.2056,15.2332,43107.8203
2010-04-22 10:50:00,27.55,27.57,27.46,27.51,46455.01572167563,15.2277,15.2387,15.1779,15.2056,46455.0157
2010-04-22 10:55:00,27.52,27.53,27.43,27.43,28096.15579673395,15.2111,15.2166,15.1614,15.1614,28096.1558
2010-04-22 11:00:00,27.42,27.47,27.38,27.38,39152.04381783142,15.1558,15.1835,15.1337,15.1337,39152.0438
2010-04-22 11:05:00,27.39,27.4,27.34,27.39,57916.624404097776,15.1393,15.1448,15.1116,15.1393,57916.6244
2010-04-22 11:10:00,27.38,27.39,27.33,27.33,34891.97687392231,15.1337,15.1393,15.1061,15.1061,34891.9769
2010-04-22 11:15:00,27.33,27.38,27.29,27.34,59235.216553402985,15.1061,15.1337,15.084,15.1116,59235.2166
2010-04-22 11:20:00,27.35,27.39,27.31,27.39,38949.18348716908,15.1171,15.1393,15.095,15.1393,38949.1835
2010-04-22 11:25:00,27.4,27.48,27.38,27.42,26067.55249011056,15.1448,15.189,15.1337,15.1558,26067.5525
2010-04-22 11:30:00,27.42,27.42,27.34,27.36,36514.85951922102,15.1558,15.1558,15.1116,15.1227,36514.8595
2010-04-22 11:35:00,27.36,27.37,27.31,27.36,28096.15579673395,15.1227,15.1282,15.095,15.1227,28096.1558
2010-04-22 11:40:00,27.37,27.41,27.36,27.4,14301.653311694898,15.1282,15.1503,15.1227,15.1448,14301.6533
2010-04-22 11:45:00,27.42,27.43,27.36,27.37,13693.07231970788,15.1558,15.1614,15.1227,15.1282,13693.0723
2010-04-22 11:50:00,27.38,27.46,27.37,27.46,17750.27893295466,15.1337,15.1779,15.1282,15.1779,17750.2789
2010-04-22 11:55:00,27.46,27.54,27.46,27.49,32863.37356729891,15.1779,15.2222,15.1779,15.1945,32863.3736
2010-04-22 12:00:00,27.5,27.5,27.4,27.47,66233.89796125368,15.2001,15.2001,15.1448,15.1835,66233.898
2010-04-22 12:05:00,27.47,27.62,27.47,27.6,32457.652905974235,15.1835,15.2664,15.1835,15.2553,32457.6529
2010-04-22 12:10:00,27.59,27.6,27.51,27.54,30023.32893802617,15.2498,15.2553,15.2056,15.2222,30023.3289
2010-04-22 12:15:00,27.55,27.57,27.48,27.53,30429.04959935085,15.2277,15.2387,15.189,15.2166,30429.0496
2010-04-22 12:20:00,27.54,27.58,27.51,27.58,12780.200831727356,15.2222,15.2443,15.2056,15.2443,12780.2008
2010-04-22 12:25:00,27.58,27.61,27.58,27.59,11968.759509078,15.2443,15.2609,15.2443,15.2498,11968.7595
2010-04-22 12:30:00,27.58,27.58,27.53,27.55,23328.938026168984,15.2443,15.2443,15.2166,15.2277,23328.938
2010-04-22 12:35:00,27.54,27.64,27.54,27.62,13287.351658383202,15.2222,15.2774,15.2222,15.2664,13287.3517
2010-04-22 12:40:00,27.62,27.62,27.56,27.56,26473.27315143524,15.2664,15.2664,15.2332,15.2332,26473.2732
2010-04-22 12:45:00,27.56,27.59,27.52,27.52,13490.21198904554,15.2332,15.2498,15.2111,15.2111,13490.212
2010-04-22 12:50:00,27.53,27.53,27.5,27.53,61263.81986002637,15.2166,15.2166,15.2001,15.2166,61263.8199
2010-04-22 12:55:00,27.53,27.55,27.5,27.54,16228.826452987118,15.2166,15.2277,15.2001,15.2222,16228.8265
2010-04-22 13:00:00,27.54,27.63,27.54,27.6,27487.57480474693,15.2222,15.2719,15.2222,15.2553,27487.5748
2010-04-22 13:05:00,27.6,27.67,27.6,27.65,36819.15001521452,15.2553,15.294,15.2553,15.283,36819.15
2010-04-22 13:10:00,27.65,27.7,27.64,27.68,23126.077695506643,15.283,15.3106,15.2774,15.2995,23126.0777
2010-04-22 13:15:00,27.69,27.75,27.65,27.66,38340.60249518207,15.3051,15.3382,15.283,15.2885,38340.6025
2010-04-22 13:20:00,27.66,27.7,27.64,27.65,15721.67562633127,15.2885,15.3106,15.2774,15.283,15721.6756
2010-04-22 13:25:00,27.65,27.69,27.62,27.65,19880.31240490922,15.283,15.3051,15.2664,15.283,19880.3124
2010-04-22 13:30:00,27.64,27.65,27.62,27.64,21807.48554620144,15.2774,15.283,15.2664,15.2774,21807.4855
2010-04-22 13:35:00,27.64,27.65,27.6,27.61,9331.575210467594,15.2774,15.283,15.2553,15.2609,9331.5752
2010-04-22 13:40:00,27.61,27.65,27.61,27.63,16025.96612232478,15.2609,15.283,15.2609,15.2719,16025.9661
2010-04-22 13:45:00,27.63,27.71,27.62,27.7,35804.84836190283,15.2719,15.3161,15.2664,15.3106,35804.8484
2010-04-22 13:50:00,27.7,27.71,27.64,27.67,75565.47317172127,15.3106,15.3161,15.2774,15.294,75565.4732
2010-04-22 13:55:00,27.67,27.81,27.66,27.81,121716.1983974034,15.294,15.3714,15.2885,15.3714,121716.1984
2010-04-22 14:00:00,27.8,27.83,27.79,27.8,46657.87605233797,15.3659,15.3825,15.3603,15.3659,46657.8761
2010-04-22 14:05:00,27.79,27.81,27.77,27.78,73232.57936910437,15.3603,15.3714,15.3493,15.3548,73232.5794
2010-04-22 14:10:00,27.78,27.78,27.75,27.76,21503.19505020793,15.3548,15.3548,15.3382,15.3438,21503.1951
2010-04-22 14:15:00,27.76,27.83,27.76,27.81,55380.87027081855,15.3438,15.3825,15.3438,15.3714,55380.8703
2010-04-22 14:20:00,27.82,27.82,27.78,27.8,24140.37934881834,15.3769,15.3769,15.3548,15.3659,24140.3793
2010-04-22 14:25:00,27.8,27.87,27.77,27.85,38746.32315650675,15.3659,15.4046,15.3493,15.3935,38746.3232
2010-04-22 14:30:00,27.84,27.84,27.79,27.82,25560.40166345471,15.388,15.388,15.3603,15.3769,25560.4017
2010-04-22 14:35:00,27.82,27.85,27.8,27.8,25154.68100213004,15.3769,15.3935,15.3659,15.3659,25154.681
2010-04-22 14:40:00,27.8,27.83,27.78,27.78,23734.658687493666,15.3659,15.3825,15.3548,15.3548,23734.6587
2010-04-22 14:45:00,27.78,27.81,27.74,27.74,30631.909930013186,15.3548,15.3714,15.3327,15.3327,30631.9099
2010-04-22 14:50:00,27.75,27.79,27.71,27.78,42904.95993508469,15.3382,15.3603,15.3161,15.3548,42904.9599
2010-04-22 14:55:00,27.78,27.83,27.76,27.83,88041.38350745512,15.3548,15.3825,15.3438,15.3825,88041.3835
2010-04-22 15:00:00,27.83,27.87,27.83,27.85,72421.13804645502,15.3825,15.4046,15.3825,15.3935,72421.138
2010-04-22 15:05:00,27.85,27.88,27.82,27.87,97981.53970990972,15.3935,15.4101,15.3769,15.4046,97981.5397
2010-04-22 15:10:00,27.87,27.91,27.86,27.91,73435.4396997667,15.4046,15.4267,15.399,15.4267,73435.4397
2010-04-22 15:15:00,27.9,27.97,27.9,27.92,158129.62775129324,15.4212,15.4598,15.4212,15.4322,158129.6278
2010-04-22 15:20:00,27.93,27.98,27.92,27.96,123846.23186935794,15.4377,15.4654,15.4322,15.4543,123846.2319
2010-04-22 15:25:00,27.97,28.0,27.94,27.98,67349.62977989654,15.4598,15.4764,15.4433,15.4654,67349.6298
2010-04-22 15:30:00,27.97,27.99,27.92,27.94,89055.6851607668,15.4598,15.4709,15.4322,15.4433,89055.6852
2010-04-22 15:35:00,27.94,28.0,27.92,27.99,100517.29384318896,15.4433,15.4764,15.4322,15.4709,100517.2938
2010-04-22 15:40:00,28.0,28.0,27.96,28.0,64915.30581194847,15.4764,15.4764,15.4543,15.4764,64915.3058
2010-04-22 15:45:00,28.0,28.0,27.97,27.98,116543.25996551376,15.4764,15.4764,15.4598,15.4654,116543.26
2010-04-22 15:50:00,27.97,28.02,27.97,27.99,137133.58352774114,15.4598,15.4875,15.4598,15.4709,137133.5835
2010-04-22 15:55:00,27.98,28.0,27.97,27.98,126179.12567197483,15.4654,15.4764,15.4598,15.4654,126179.1257
2010-04-23 09:30:00,28.01,28.1,27.91,28.03,57612.33390810427,15.482,15.5317,15.4267,15.493,57612.3339
2010-04-23 09:35:00,28.02,28.28,28.0,28.26,105081.6512830916,15.4875,15.6312,15.4764,15.6201,105081.6513
2010-04-23 09:40:00,28.26,28.33,28.03,28.05,120600.46657876052,15.6201,15.6588,15.493,15.5041,120600.4666
2010-04-23 09:45:00,28.04,28.09,28.0,28.02,71508.2665584745,15.4985,15.5262,15.4764,15.4875,71508.2666
2010-04-23 09:50:00,28.03,28.19,27.94,28.19,76884.06532102647,15.493,15.5814,15.4433,15.5814,76884.0653
2010-04-23 09:55:00,28.18,28.19,28.08,28.18,37224.870676539205,15.5759,15.5814,15.5206,15.5759,37224.8707
2010-04-23 10:00:00,28.18,28.31,28.14,28.25,102140.17648848768,15.5759,15.6478,15.5538,15.6146,102140.1765
2010-04-23 10:05:00,28.25,28.39,28.23,28.32,171112.68891368294,15.6146,15.692,15.6036,15.6533,171112.6889
2010-04-23 10:10:00,28.32,28.36,28.31,28.33,49497.92068161071,15.6533,15.6754,15.6478,15.6588,49497.9207
2010-04-23 10:15:00,28.34,28.35,28.27,28.3,37630.59133786388,15.6644,15.6699,15.6257,15.6422,37630.5913
2010-04-23 10:20:00,28.29,28.32,28.14,28.14,102241.60665381885,15.6367,15.6533,15.5538,15.5538,102241.6067
2010-04-23 10:25:00,28.13,28.14,28.05,28.05,87128.5120194746,15.5483,15.5538,15.5041,15.5041,87128.512
2010-04-23 10:30:00,28.05,28.05,27.89,27.9,48179.32853230551,15.5041,15.5041,15.4156,15.4212,48179.3285
2010-04-23 10:35:00,27.9,27.97,27.85,27.91,59133.78638807181,15.4212,15.4598,15.3935,15.4267,59133.7864
2010-04-23 10:40:00,27.91,28.01,27.88,27.97,33573.3847246171,15.4267,15.482,15.4101,15.4598,33573.3847
2010-04-23 10:45:00,27.96,27.99,27.88,27.9,20286.033066233897,15.4543,15.4709,15.4101,15.4212,20286.0331
2010-04-23 10:50:00,27.9,28.02,27.9,28.01,36210.56902322751,15.4212,15.4875,15.4212,15.482,36210.569
2010-04-23 10:55:00,28.0,28.0,27.91,27.95,27791.86530074044,15.4764,15.4764,15.4267,15.4488,27791.8653
2010-04-23 11:00:00,27.95,27.99,27.88,27.91,27589.004970078106,15.4488,15.4709,15.4101,15.4267,27589.005
2010-04-23 11:05:00,27.91,27.91,27.84,27.86,45339.28390303276,15.4267,15.4267,15.388,15.399,45339.2839
2010-04-23 11:10:00,27.87,27.95,27.86,27.92,24546.10001014301,15.4046,15.4488,15.399,15.4322,24546.1
2010-04-23 11:15:00,27.91,27.98,27.91,27.97,21908.91571153261,15.4267,15.4654,15.4267,15.4598,21908.9157
2010-04-23 11:20:00,27.98,27.99,27.88,27.89,23531.79835683132,15.4654,15.4709,15.4101,15.4156,23531.7984
2010-04-23 11:25:00,27.88,27.88,27.8,27.83,15417.385130337763,15.4101,15.4101,15.3659,15.3825,15417.3851
2010-04-23 11:30:00,27.82,27.82,27.76,27.79,29921.898772695,15.3769,15.3769,15.3438,15.3603,29921.8988
2010-04-23 11:35:00,27.8,27.9,27.8,27.9,18155.99959427934,15.3659,15.4212,15.3659,15.4212,18155.9996
2010-04-23 11:40:00,27.89,27.89,27.79,27.85,24546.10001014301,15.4156,15.4156,15.3603,15.3935,24546.1
2010-04-23 11:45:00,27.85,27.9,27.83,27.86,16431.686783649457,15.3935,15.4212,15.3825,15.399,16431.6868
2010-04-23 11:50:00,27.86,27.91,27.83,27.87,43107.82026574703,15.399,15.4267,15.3825,15.4046,43107.8203
2010-04-23 11:55:00,27.88,27.89,27.86,27.89,8824.424383811745,15.4101,15.4156,15.399,15.4156,8824.4244
2010-04-23 12:00:00,27.89,27.98,27.89,27.96,14504.513642357237,15.4156,15.4654,15.4156,15.4543,14504.5136
2010-04-23 12:05:00,27.96,28.0,27.94,27.98,23024.64753017548,15.4543,15.4764,15.4433,15.4654,23024.6475
2010-04-23 12:10:00,27.98,27.99,27.94,27.98,25458.97149812354,15.4654,15.4709,15.4433,15.4654,25458.9715
2010-04-23 12:15:00,27.98,28.05,27.95,28.03,59742.36738005883,15.4654,15.5041,15.4488,15.493,59742.3674
2010-04-23 12:20:00,28.03,28.03,27.94,27.99,64205.294654630285,15.493,15.493,15.4433,15.4709,64205.2947
2010-04-23 12:25:00,27.99,28.05,27.98,28.05,23836.08885282483,15.4709,15.5041,15.4654,15.5041,23836.0889
2010-04-23 12:30:00,28.05,28.1,28.05,28.1,35399.12770057815,15.5041,15.5317,15.5041,15.5317,35399.1277
2010-04-23 12:35:00,28.1,28.16,28.1,28.16,45846.43472968861,15.5317,15.5649,15.5317,15.5649,45846.4347
2010-04-23 12:40:00,28.16,28.19,28.14,28.16,57510.9037427731,15.5649,15.5814,15.5538,15.5649,57510.9037
2010-04-23 12:45:00,28.16,28.2,28.13,28.15,40470.63596713663,15.5649,15.587,15.5483,15.5593,40470.636
2010-04-23 12:50:00,28.15,28.26,28.14,28.24,125063.39385333196,15.5593,15.6201,15.5538,15.6091,125063.3939
2010-04-23 12:55:00,28.22,28.3,28.19,28.29,29009.02728471448,15.598,15.6422,15.5814,15.6367,29009.0273
2010-04-23 13:00:00,28.29,28.3,28.26,28.27,34993.40703925347,15.6367,15.6422,15.6201,15.6257,34993.407
2010-04-23 13:05:00,28.27,28.32,28.26,28.27,65828.177299929,15.6257,15.6533,15.6201,15.6257,65828.1773
2010-04-23 13:10:00,28.27,28.31,28.25,28.26,25154.68100213004,15.6257,15.6478,15.6146,15.6201,25154.681
2010-04-23 13:15:00,28.25,28.28,28.18,28.18,57815.194238766606,15.6146,15.6312,15.5759,15.5759,57815.1942
2010-04-23 13:20:00,28.17,28.19,28.14,28.14,29009.02728471448,15.5704,15.5814,15.5538,15.5538,29009.0273
2010-04-23 13:25:00,28.14,28.2,28.14,28.17,24038.94918348717,15.5538,15.587,15.5538,15.5704,24038.9492
2010-04-23 13:30:00,28.17,28.19,28.15,28.16,15417.385130337763,15.5704,15.5814,15.5593,15.5649,15417.3851
2010-04-23 13:35:00,28.17,28.3,28.11,28.13,21097.474388883253,15.5704,15.6422,15.5372,15.5483,21097.4744
2010-04-23 13:40:00,28.12,28.12,28.06,28.06,48077.89836697434,15.5428,15.5428,15.5096,15.5096,48077.8984
2010-04-23 13:45:00,28.06,28.09,28.05,28.09,40774.92646313013,15.5096,15.5262,15.5041,15.5262,40774.9265
2010-04-23 13:50:00,28.09,28.09,28.05,28.08,16330.256618318288,15.5262,15.5262,15.5041,15.5206,16330.2566
2010-04-23 13:55:00,28.08,28.11,28.07,28.08,17953.139263617,15.5206,15.5372,15.5151,15.5206,17953.1393
2010-04-23 14:00:00,28.07,28.11,28.05,28.11,20793.183892889745,15.5151,15.5372,15.5041,15.5372,20793.1839
2010-04-23 14:05:00,28.1,28.11,28.08,28.09,19981.74257024039,15.5317,15.5372,15.5206,15.5262,19981.7426
2010-04-23 14:10:00,28.1,28.15,28.1,28.13,31443.35125266254,15.5317,15.5593,15.5317,15.5483,31443.3513
2010-04-23 14:15:00,28.13,28.15,28.11,28.12,18764.580586266355,15.5483,15.5593,15.5372,15.5428,18764.5806
2010-04-23 14:20:00,28.12,28.14,28.11,28.14,16634.547114311797,15.5428,15.5538,15.5372,15.5538,16634.5471
2010-04-23 14:25:00,28.13,28.14,28.11,28.11,20488.89339689624,15.5483,15.5538,15.5372,15.5372,20488.8934
2010-04-23 14:30:00,28.11,28.13,28.08,28.09,52946.54630287048,15.5372,15.5483,15.5206,15.5262,52946.5463
2010-04-23 14:35:00,28.08,28.13,28.08,28.1,34283.395881935285,15.5206,15.5483,15.5206,15.5317,34283.3959
2010-04-23 14:40:00,28.11,28.15,28.11,28.13,35906.278527234,15.5372,15.5593,15.5372,15.5483,35906.2785
2010-04-23 14:45:00,28.13,28.14,28.06,28.09,78912.66862764987,15.5483,15.5538,15.5096,15.5262,78912.6686
2010-04-23 14:50:00,28.1,28.12,28.08,28.09,108530.27690435135,15.5317,15.5428,15.5206,15.5262,108530.2769
2010-04-23 14:55:00,28.1,28.14,28.08,28.09,47672.17770564966,15.5317,15.5538,15.5206,15.5262,47672.1777
2010-04-23 15:00:00,28.09,28.11,28.08,28.09,74145.4508570849,15.5262,15.5372,15.5206,15.5262,74145.4509
2010-04-23 15:05:00,28.08,28.11,28.06,28.06,114514.65665889037,15.5206,15.5372,15.5096,15.5096,114514.6567
2010-04-23 15:10:00,28.06,28.09,28.04,28.08,89664.26615275383,15.5096,15.5262,15.4985,15.5206,89664.2662
2010-04-23 15:15:00,28.09,28.1,28.07,28.08,63495.2834973121,15.5262,15.5317,15.5151,15.5206,63495.2835
2010-04-23 15:20:00,28.09,28.1,28.07,28.09,79419.8194543057,15.5262,15.5317,15.5151,15.5262,79419.8195
2010-04-23 15:25:00,28.08,28.1,28.0,28.01,145349.42691956589,15.5206,15.5317,15.4764,15.482,145349.4269
2010-04-23 15:30:00,28.01,28.03,28.0,28.0,107313.11492037732,15.482,15.493,15.4764,15.4764,107313.1149
2010-04-23 15:35:00,28.01,28.03,28.0,28.02,87331.37235013692,15.482,15.493,15.4764,15.4875,87331.3724
2010-04-23 15:40:00,28.03,28.03,27.98,28.0,137640.734354397,15.493,15.493,15.4654,15.4764,137640.7344
2010-04-23 15:45:00,28.01,28.16,28.0,28.16,203773.2021503195,15.482,15.5649,15.4764,15.5649,203773.2022
2010-04-23 15:50:00,28.16,28.23,28.15,28.23,143726.54427426716,15.5649,15.6036,15.5593,15.6036,143726.5443
2010-04-23 15:55:00,28.23,28.26,28.22,28.25,193021.60462521555,15.6036,15.6201,15.598,15.6146,193021.6046
2010-04-26 09:30:00,28.27,28.49,28.11,28.14,251648.2401866315,15.6257,15.7473,15.5372,15.5538,251648.2402
2010-04-26 09:35:00,28.14,28.15,27.72,27.86,241910.94431483923,15.5538,15.5593,15.3217,15.399,241910.9443
2010-04-26 09:40:00,27.87,28.04,27.86,27.99,67045.33928390303,15.4046,15.4985,15.399,15.4709,67045.3393
2010-04-26 09:45:00,28.0,28.01,27.8,27.85,123541.94137336445,15.4764,15.482,15.3659,15.3935,123541.9414
2010-04-26 09:50:00,27.85,27.92,27.81,27.91,138249.315346384,15.3935,15.4322,15.3714,15.4267,138249.3153
2010-04-26 09:55:00,27.91,28.03,27.91,27.98,82158.43391824729,15.4267,15.493,15.4267,15.4654,82158.4339
2010-04-26 10:00:00,27.97,28.24,27.97,28.24,118064.71244548127,15.4598,15.6091,15.4598,15.6091,118064.7124
2010-04-26 10:05:00,28.24,28.32,28.2,28.24,69783.95374784461,15.6091,15.6533,15.587,15.6091,69783.9537
2010-04-26 10:10:00,28.25,28.32,28.25,28.31,42296.37894309768,15.6146,15.6533,15.6146,15.6478,42296.3789
2010-04-26 10:15:00,28.32,28.34,28.31,28.33,52642.255806876965,15.6533,15.6644,15.6478,15.6588,52642.2558
2010-04-26 10:20:00,28.33,28.39,28.32,28.38,75261.18267572776,15.6588,15.692,15.6533,15.6865,75261.1827
2010-04-26 10:25:00,28.37,28.42,28.37,28.39,79926.97028096156,15.6809,15.7086,15.6809,15.692,79926.9703
2010-04-26 10:30:00,28.39,28.55,28.39,28.53,130844.91327720865,15.692,15.7804,15.692,15.7694,130844.9133
2010-04-26 10:35:00,28.53,28.62,28.52,28.52,211076.1740541637,15.7694,15.8191,15.7638,15.7638,211076.1741
2010-04-26 10:40:00,28.52,28.53,28.44,28.48,117861.85211481896,15.7638,15.7694,15.7196,15.7417,117861.8521
2010-04-26 10:45:00,28.48,28.5,28.46,28.47,54873.71944416269,15.7417,15.7528,15.7307,15.7362,54873.7194
2010-04-26 10:50:00,28.47,28.54,28.46,28.53,103965.91946444871,15.7362,15.7749,15.7307,15.7694,103965.9195
2010-04-26 10:55:00,28.53,28.6,28.52,28.57,61669.54052135105,15.7694,15.8081,15.7638,15.7915,61669.5405
2010-04-26 11:00:00,28.58,28.61,28.57,28.59,85708.48970483823,15.797,15.8136,15.7915,15.8025,85708.4897
2010-04-26 11:05:00,28.59,28.59,28.54,28.55,26168.982655441727,15.8025,15.8025,15.7749,15.7804,26168.9827
2010-04-26 11:10:00,28.55,28.68,28.54,28.67,84085.60705953951,15.7804,15.8523,15.7749,15.8468,84085.6071
2010-04-26 11:15:00,28.67,28.84,28.67,28.79,167562.633127092,15.8468,15.9407,15.8468,15.9131,167562.6331
2010-04-26 11:20:00,28.79,28.83,28.67,28.67,72522.56821178619,15.9131,15.9352,15.8468,15.8468,72522.5682
2010-04-26 11:25:00,28.66,28.69,28.61,28.61,29110.457450045644,15.8412,15.8578,15.8136,15.8136,29110.4575
2010-04-26 11:30:00,28.62,28.62,28.48,28.49,86215.64053149406,15.8191,15.8191,15.7417,15.7473,86215.6405
2010-04-26 11:35:00,28.48,28.49,28.41,28.43,75058.32234506542,15.7417,15.7473,15.703,15.7141,75058.3223
2010-04-26 11:40:00,28.42,28.42,28.33,28.41,76275.48432903945,15.7086,15.7086,15.6588,15.703,76275.4843
2010-04-26 11:45:00,28.4,28.43,28.33,28.42,60249.518206714674,15.6975,15.7141,15.6588,15.7086,60249.5182
2010-04-26 11:50:00,28.42,28.46,28.38,28.39,61872.40085201339,15.7086,15.7307,15.6865,15.692,61872.4009
2010-04-26 11:55:00,28.38,28.39,28.35,28.35,46759.30621766914,15.6865,15.692,15.6699,15.6699,46759.3062
2010-04-26 12:00:00,28.34,28.37,28.3,28.3,62379.55167866924,15.6644,15.6809,15.6422,15.6422,62379.5517
2010-04-26 12:05:00,28.3,28.3,28.21,28.22,107617.40541637084,15.6422,15.6422,15.5925,15.598,107617.4054
2010-04-26 12:10:00,28.22,28.31,28.22,28.28,55482.30043614971,15.598,15.6478,15.598,15.6312,55482.3004
2010-04-26 12:15:00,28.28,28.28,28.24,28.26,28704.73678872097,15.6312,15.6312,15.6091,15.6201,28704.7368
2010-04-26 12:20:00,28.25,28.25,28.2,28.21,61973.83101734456,15.6146,15.6146,15.587,15.5925,61973.831
2010-04-26 12:25:00,28.22,28.24,28.18,28.24,70595.39507049396,15.598,15.6091,15.5759,15.6091,70595.3951
2010-04-26 12:30:00,28.24,28.29,28.22,28.29,33066.233897961254,15.6091,15.6367,15.598,15.6367,33066.2339
2010-04-26 12:35:00,28.29,28.33,28.27,28.3,34384.826047266455,15.6367,15.6588,15.6257,15.6422,34384.826
2010-04-26 12:40:00,28.3,28.31,28.28,28.3,19271.731412922203,15.6422,15.6478,15.6312,15.6422,19271.7314
2010-04-26 12:45:00,28.3,28.3,28.27,28.29,19474.59174358454,15.6422,15.6422,15.6257,15.6367,19474.5917
2010-04-26 12:50:00,28.29,28.29,28.27,28.29,23227.507860837813,15.6367,15.6367,15.6257,15.6367,23227.5079
2010-04-26 12:55:00,28.29,28.33,28.28,28.33,36413.42935388985,15.6367,15.6588,15.6312,15.6588,36413.4294
2010-04-26 13:00:00,28.32,28.33,28.31,28.33,27284.714474084594,15.6533,15.6588,15.6478,15.6588,27284.7145
2010-04-26 13:05:00,28.33,28.33,28.32,28.32,22416.066538188457,15.6588,15.6588,15.6533,15.6533,22416.0665
2010-04-26 13:10:00,28.32,28.32,28.29,28.3,20996.04422355209,15.6533,15.6533,15.6367,15.6422,20996.0442
2010-04-26 13:15:00,28.3,28.32,28.29,28.31,22821.78719951313,15.6422,15.6533,15.6367,15.6478,22821.7872
2010-04-26 13:20:00,28.31,28.32,28.28,28.3,34689.11654325997,15.6478,15.6533,15.6312,15.6422,34689.1165
2010-04-26 13:25:00,28.29,28.3,28.28,28.28,11968.759509078,15.6367,15.6422,15.6312,15.6312,11968.7595
2010-04-26 13:30:00,28.29,28.31,28.26,28.26,34283.395881935285,15.6367,15.6478,15.6201,15.6201,34283.3959
2010-04-26 13:35:00,28.26,28.26,28.15,28.15,76681.20499036413,15.6201,15.6201,15.5593,15.5593,76681.205
2010-04-26 13:40:00,28.15,28.15,28.09,28.1,71102.54589714982,15.5593,15.5593,15.5262,15.5317,71102.5459
2010-04-26 13:45:00,28.1,28.11,28.08,28.1,123339.0810427021,15.5317,15.5372,15.5206,15.5317,123339.081
2010-04-26 13:50:00,28.1,28.15,28.1,28.12,32356.22274064307,15.5317,15.5593,15.5317,15.5428,32356.2227
2010-04-26 13:55:00,28.13,28.13,28.09,28.1,77796.936809007,15.5483,15.5483,15.5262,15.5317,77796.9368
2010-04-26 14:00:00,28.1,28.11,28.09,28.1,31747.64174865605,15.5317,15.5372,15.5262,15.5317,31747.6417
2010-04-26 14:05:00,28.1,28.1,28.06,28.06,49903.64134293539,15.5317,15.5317,15.5096,15.5096,49903.6413
2010-04-26 14:10:00,28.07,28.18,28.06,28.18,17648.84876762349,15.5151,15.5759,15.5096,15.5759,17648.8488
2010-04-26 14:15:00,28.18,28.27,28.18,28.27,19677.45207424688,15.5759,15.6257,15.5759,15.6257,19677.4521
2010-04-26 14:20:00,28.26,28.29,28.25,28.29,39963.48514048078,15.6201,15.6367,15.6146,15.6367,39963.4851
2010-04-26 14:25:00,28.29,28.3,28.24,28.26,51425.09382290293,15.6367,15.6422,15.6091,15.6201,51425.0938
2010-04-26 14:30:00,28.25,28.25,28.21,28.21,16127.396287655947,15.6146,15.6146,15.5925,15.5925,16127.3963
2010-04-26 14:35:00,28.21,28.22,28.21,28.21,23734.658687493666,15.5925,15.598,15.5925,15.5925,23734.6587
2010-04-26 14:40:00,28.21,28.21,28.17,28.17,46353.58555634446,15.5925,15.5925,15.5704,15.5704,46353.5856
2010-04-26 14:45:00,28.18,28.2,28.17,28.2,35601.98803124049,15.5759,15.587,15.5704,15.587,35601.988
2010-04-26 14:50:00,28.21,28.21,28.17,28.17,35094.83720458464,15.5925,15.5925,15.5704,15.5704,35094.8372
2010-04-26 14:55:00,28.17,28.18,28.08,28.09,54670.85911350035,15.5704,15.5759,15.5206,15.5262,54670.8591
2010-04-26 15:00:00,28.1,28.12,28.05,28.09,55888.02109747439,15.5317,15.5428,15.5041,15.5262,55888.0211
2010-04-26 15:05:00,28.09,28.12,28.08,28.11,30733.34009534436,15.5262,15.5428,15.5206,15.5372,30733.3401
2010-04-26 15:10:00,28.11,28.11,27.99,28.01,96358.65706461102,15.5372,15.5372,15.4709,15.482,96358.6571
2010-04-26 15:15:00,28.01,28.05,27.97,27.98,92301.45045136425,15.482,15.5041,15.4598,15.4654,92301.4505
2010-04-26 15:20:00,27.98,27.99,27.9,27.98,117760.42194948778,15.4654,15.4709,15.4212,15.4654,117760.4219
2010-04-26 15:25:00,27.98,27.99,27.94,27.94,67755.35044122122,15.4654,15.4709,15.4433,15.4433,67755.3504
2010-04-26 15:30:00,27.94,27.98,27.94,27.98,62278.12151333807,15.4433,15.4654,15.4433,15.4654,62278.1215
2010-04-26 15:35:00,27.98,28.07,27.98,28.04,83781.316563546,15.4654,15.5151,15.4654,15.4985,83781.3166
2010-04-26 15:40:00,28.03,28.12,28.02,28.1,104067.3496297799,15.493,15.5428,15.4875,15.5317,104067.3496
2010-04-26 15:45:00,28.1,28.1,27.99,28.05,110356.0198803124,15.5317,15.5317,15.4709,15.5041,110356.0199
2010-04-26 15:50:00,28.04,28.08,28.0,28.03,124860.53352266963,15.4985,15.5206,15.4764,15.493,124860.5335
2010-04-26 15:55:00,28.03,28.04,28.0,28.02,160868.24221523482,15.493,15.4985,15.4764,15.4875,160868.2422
2010-04-27 09:30:00,27.91,27.91,27.75,27.76,97677.24921391622,15.4267,15.4267,15.3382,15.3438,97677.2492
2010-04-27 09:35:00,27.77,27.79,27.7,27.73,86215.64053149406,15.3493,15.3603,15.3106,15.3272,86215.6405
2010-04-27 09:40:00,27.73,27.9,27.71,27.86,70189.67440916928,15.3272,15.4212,15.3161,15.399,70189.6744
2010-04-27 09:45:00,27.86,27.86,27.76,27.77,44324.98224972107,15.399,15.399,15.3438,15.3493,44324.9822
2010-04-27 09:50:00,27.77,27.79,27.61,27.65,115833.24880819557,15.3493,15.3603,15.2609,15.283,115833.2488
2010-04-27 09:55:00,27.65,27.67,27.52,27.55,109037.4277310072,15.283,15.294,15.2111,15.2277,109037.4277
2010-04-27 10:00:00,27.55,27.65,27.53,27.62,111471.75169895528,15.2277,15.283,15.2166,15.2664,111471.7517
2010-04-27 10:05:00,27.62,27.74,27.61,27.72,47165.02687899381,15.2664,15.3327,15.2609,15.3217,47165.0269
2010-04-27 10:10:00,27.73,27.73,27.65,27.65,34891.97687392231,15.3272,15.3272,15.283,15.283,34891.9769
2010-04-27 10:15:00,27.65,27.71,27.62,27.63,48280.75869763668,15.283,15.3161,15.2664,15.2719,48280.7587
2010-04-27 10:20:00,27.63,27.7,27.62,27.7,71203.97606248099,15.2719,15.3106,15.2664,15.3106,71203.9761
2010-04-27 10:25:00,27.69,27.73,27.61,27.62,51323.66365757176,15.3051,15.3272,15.2609,15.2664,51323.6637
2010-04-27 10:30:00,27.61,27.78,27.61,27.77,62785.27233999391,15.2609,15.3548,15.2609,15.3493,62785.2723
2010-04-27 10:35:00,27.77,27.81,27.71,27.8,56293.74175879906,15.3493,15.3714,15.3161,15.3659,56293.7418
2010-04-27 10:40:00,27.8,27.8,27.71,27.74,36920.580180545694,15.3659,15.3659,15.3161,15.3327,36920.5802
2010-04-27 10:45:00,27.74,27.78,27.69,27.7,28603.306623389795,15.3327,15.3548,15.3051,15.3106,28603.3066
2010-04-27 10:50:00,27.71,27.73,27.59,27.67,83274.16573689015,15.3161,15.3272,15.2498,15.294,83274.1657
2010-04-27 10:55:00,27.67,27.75,27.63,27.74,70088.24424383811,15.294,15.3382,15.2719,15.3327,70088.2442
2010-04-27 11:00:00,27.74,27.75,27.7,27.71,58930.92605740947,15.3327,15.3382,15.3106,15.3161,58930.9261
2010-04-27 11:05:00,27.72,27.75,27.6,27.6,36007.70869256517,15.3217,15.3382,15.2553,15.2553,36007.7087
2010-04-27 11:10:00,27.6,27.6,27.41,27.46,75362.61284105893,15.2553,15.2553,15.1503,15.1779,75362.6128
2010-04-27 11:15:00,27.47,27.47,27.32,27.33,45947.86489501978,15.1835,15.1835,15.1006,15.1061,45947.8649
2010-04-27 11:20:00,27.34,27.39,27.26,27.26,111370.3215336241,15.1116,15.1393,15.0674,15.0674,111370.3215
2010-04-27 11:25:00,27.27,27.28,27.01,27.05,154579.5719647023,15.0729,15.0785,14.9292,14.9513,154579.572
2010-04-27 11:30:00,27.05,27.06,26.84,26.92,224363.5257125469,14.9513,14.9569,14.8353,14.8795,224363.5257
2010-04-27 11:35:00,26.92,27.03,26.88,26.95,149508.0636981438,14.8795,14.9403,14.8574,14.8961,149508.0637
2010-04-27 11:40:00,26.95,27.13,26.95,27.11,66538.18845724719,14.8961,14.9955,14.8961,14.9845,66538.1885
2010-04-27 11:45:00,27.11,27.19,27.09,27.1,53047.97646820165,14.9845,15.0287,14.9734,14.979,53047.9765
2010-04-27 11:50:00,27.09,27.13,26.99,26.99,59640.93721472766,14.9734,14.9955,14.9182,14.9182,59640.9372
2010-04-27 11:55:00,26.98,27.03,26.94,26.94,115123.23765087736,14.9126,14.9403,14.8905,14.8905,115123.2377
2010-04-27 12:00:00,26.94,27.02,26.92,26.96,104270.20996044224,14.8905,14.9347,14.8795,14.9016,104270.21
2010-04-27 12:05:00,26.96,26.99,26.91,26.94,104371.6401257734,14.9016,14.9182,14.8739,14.8905,104371.6401
2010-04-27 12:10:00,26.94,26.95,26.76,26.79,96257.22689927983,14.8905,14.8961,14.791,14.8076,96257.2269
2010-04-27 12:15:00,26.79,26.85,26.76,26.78,47570.747540318494,14.8076,14.8408,14.791,14.8021,47570.7475
2010-04-27 12:20:00,26.78,26.89,26.76,26.87,50410.79216959124,14.8021,14.8629,14.791,14.8518,50410.7922
2010-04-27 12:25:00,26.87,26.89,26.82,26.86,40369.20580180546,14.8518,14.8629,14.8242,14.8463,40369.2058
2010-04-27 12:30:00,26.83,26.87,26.82,26.83,26168.982655441727,14.8297,14.8518,14.8242,14.8297,26168.9827
2010-04-27 12:35:00,26.84,26.94,26.84,26.94,41586.36778577949,14.8353,14.8905,14.8353,14.8905,41586.3678
2010-04-27 12:40:00,26.93,26.93,26.86,26.91,65929.60746526017,14.885,14.885,14.8463,14.8739,65929.6075
2010-04-27 12:45:00,26.91,26.91,26.85,26.86,25864.69215944822,14.8739,14.8739,14.8408,14.8463,25864.6922
2010-04-27 12:50:00,26.86,26.97,26.86,26.92,47266.45704432498,14.8463,14.9071,14.8463,14.8795,47266.457
2010-04-27 12:55:00,26.92,27.0,26.92,26.98,56902.32275078609,14.8795,14.9237,14.8795,14.9126,56902.3228
2010-04-27 13:00:00,26.98,27.12,26.97,27.11,94228.62359265646,14.9126,14.99,14.9071,14.9845,94228.6236
2010-04-27 13:05:00,27.11,27.16,27.08,27.13,44122.12191905873,14.9845,15.0121,14.9679,14.9955,44122.1219
2010-04-27 13:10:00,27.13,27.17,27.08,27.1,65625.31696926666,14.9955,15.0177,14.9679,14.979,65625.317
2010-04-27 13:15:00,27.09,27.25,27.08,27.24,104777.36078709808,14.9734,15.0619,14.9679,15.0563,104777.3608
2010-04-27 13:20:00,27.24,27.26,27.16,27.16,56800.89258545492,15.0563,15.0674,15.0121,15.0121,56800.8926
2010-04-27 13:25:00,27.16,27.27,27.14,27.26,34587.6863779288,15.0121,15.0729,15.0011,15.0674,34587.6864
2010-04-27 13:30:00,27.27,27.29,27.17,27.17,30226.189268688508,15.0729,15.084,15.0177,15.0177,30226.1893
2010-04-27 13:35:00,27.18,27.22,27.17,27.18,23531.79835683132,15.0232,15.0453,15.0177,15.0232,23531.7984
2010-04-27 13:40:00,27.18,27.23,27.16,27.23,39963.48514048078,15.0232,15.0508,15.0121,15.0508,39963.4851
2010-04-27 13:45:00,27.22,27.25,27.19,27.21,32660.513236636576,15.0453,15.0619,15.0287,15.0398,32660.5132
2010-04-27 13:50:00,27.21,27.24,27.18,27.22,27690.435135409272,15.0398,15.0563,15.0232,15.0453,27690.4351
2010-04-27 13:55:00,27.23,27.28,27.2,27.2,20590.323562227408,15.0508,15.0785,15.0342,15.0342,20590.3236
2010-04-27 14:00:00,27.19,27.2,27.08,27.15,46353.58555634446,15.0287,15.0342,14.9679,15.0066,46353.5856
2010-04-27 14:05:00,27.15,27.17,27.08,27.1,38239.172329850895,15.0066,15.0177,14.9679,14.979,38239.1723
2010-04-27 14:10:00,27.1,27.1,27.06,27.08,19981.74257024039,14.979,14.979,14.9569,14.9679,19981.7426
2010-04-27 14:15:00,27.09,27.1,27.04,27.05,25154.68100213004,14.9734,14.979,14.9458,14.9513,25154.681
2010-04-27 14:20:00,27.05,27.07,26.98,27.03,36413.42935388985,14.9513,14.9624,14.9126,14.9403,36413.4294
2010-04-27 14:25:00,27.03,27.06,26.99,27.0,41586.36778577949,14.9403,14.9569,14.9182,14.9237,41586.3678
2010-04-27 14:30:00,26.99,27.02,26.96,26.97,22010.34587686378,14.9182,14.9347,14.9016,14.9071,22010.3459
2010-04-27 14:35:00,26.96,27.0,26.88,26.92,64611.015315954966,14.9016,14.9237,14.8574,14.8795,64611.0153
2010-04-27 14:40:00,26.92,26.93,26.89,26.91,30226.189268688508,14.8795,14.885,14.8629,14.8739,30226.1893
2010-04-27 14:45:00,26.9,26.92,26.88,26.92,32457.652905974235,14.8684,14.8795,14.8574,14.8795,32457.6529
2010-04-27 14:50:00,26.91,26.91,26.85,26.88,37123.44051120804,14.8739,14.8739,14.8408,14.8574,37123.4405
2010-04-27 14:55:00,26.87,26.88,26.8,26.83,59438.07688406532,14.8518,14.8574,14.8131,14.8297,59438.0769
2010-04-27 15:00:00,26.84,26.89,26.81,26.86,79622.67978496804,14.8353,14.8629,14.8187,14.8463,79622.6798
2010-04-27 15:05:00,26.87,26.91,26.86,26.9,68465.3615985394,14.8518,14.8739,14.8463,14.8684,68465.3616
2010-04-27 15:10:00,26.9,26.9,26.85,26.87,47875.038036312,14.8684,14.8684,14.8408,14.8518,47875.038
2010-04-27 15:15:00,26.87,26.95,26.85,26.94,60249.518206714674,14.8518,14.8961,14.8408,14.8905,60249.5182
2010-04-27 15:20:00,26.94,26.97,26.93,26.95,54975.14960949386,14.8905,14.9071,14.885,14.8961,54975.1496
2010-04-27 15:25:00,26.95,26.96,26.86,26.92,74145.4508570849,14.8961,14.9016,14.8463,14.8795,74145.4509
2010-04-27 15:30:00,26.92,26.92,26.83,26.85,123136.22071203977,14.8795,14.8795,14.8297,14.8408,123136.2207
2010-04-27 15:35:00,26.85,26.86,26.77,26.81,117963.28228015012,14.8408,14.8463,14.7966,14.8187,117963.2823
2010-04-27 15:40:00,26.81,26.81,26.67,26.71,172735.57155898164,14.8187,14.8187,14.7413,14.7634,172735.5716
2010-04-27 15:45:00,26.7,26.71,26.57,26.59,353889.8468404504,14.7579,14.7634,14.686,14.6971,353889.8468
2010-04-27 15:50:00,26.6,26.64,26.53,26.64,356019.8803124049,14.7026,14.7247,14.6639,14.7247,356019.8803
2010-04-27 15:55:00,26.63,26.74,26.61,26.7,549142.9151029516,14.7192,14.78,14.7081,14.7579,549142.9151
2010-04-28 09:30:00,26.79,26.97,26.74,26.77,153362.40998072826,14.8076,14.9071,14.78,14.7966,153362.41
2010-04-28 09:35:00,26.77,27.03,26.76,27.0,108935.99756567604,14.7966,14.9403,14.791,14.9237,108935.9976
2010-04-28 09:40:00,27.0,27.02,26.9,26.98,91084.2884673902,14.9237,14.9347,14.8684,14.9126,91084.2885
2010-04-28 09:45:00,26.97,27.26,26.95,27.24,95242.92524596814,14.9071,15.0674,14.8961,15.0563,95242.9252
2010-04-28 09:50:00,27.25,27.27,27.03,27.06,87432.8025154681,15.0619,15.0729,14.9403,14.9569,87432.8025
2010-04-28 09:55:00,27.07,27.08,26.93,26.96,88852.82483010448,14.9624,14.9679,14.885,14.9016,88852.8248
2010-04-28 10:00:00,26.96,26.96,26.9,26.92,65422.45663860432,14.9016,14.9016,14.8684,14.8795,65422.4566
2010-04-28 10:05:00,26.92,26.95,26.77,26.77,87027.08185414343,14.8795,14.8961,14.7966,14.7966,87027.0819
2010-04-28 10:10:00,26.78,26.85,26.71,26.85,79622.67978496804,14.8021,14.8408,14.7634,14.8408,79622.6798
2010-04-28 10:15:00,26.85,26.96,26.82,26.92,83477.02606755249,14.8408,14.9016,14.8242,14.8795,83477.0261
2010-04-28 10:20:00,26.92,26.95,26.84,26.91,49497.92068161071,14.8795,14.8961,14.8353,14.8739,49497.9207
2010-04-28 10:25:00,26.9,26.99,26.85,26.97,54975.14960949386,14.8684,14.9182,14.8408,14.9071,54975.1496
2010-04-28 10:30:00,26.97,27.04,26.94,26.96,53757.98762551983,14.9071,14.9458,14.8905,14.9016,53757.9876
2010-04-28 10:35:00,26.96,26.97,26.86,26.92,76579.77482503296,14.9016,14.9071,14.8463,14.8795,76579.7748
2010-04-28 10:40:00,26.92,27.06,26.91,26.97,95547.21574196166,14.8795,14.9569,14.8739,14.9071,95547.2157
2010-04-28 10:45:00,26.98,27.08,26.97,27.03,55583.73060148088,14.9126,14.9679,14.9071,14.9403,55583.7306
2010-04-28 10:50:00,27.04,27.13,26.98,27.05,84694.18805152652,14.9458,14.9955,14.9126,14.9513,84694.1881
2010-04-28 10:55:00,27.05,27.11,27.01,27.11,51425.09382290293,14.9513,14.9845,14.9292,14.9845,51425.0938
2010-04-28 11:00:00,27.11,27.14,26.94,26.96,110964.60087229942,14.9845,15.0011,14.8905,14.9016,110964.6009
2010-04-28 11:05:00,26.97,27.02,26.89,26.92,88954.25499543564,14.9071,14.9347,14.8629,14.8795,88954.255
2010-04-28 11:10:00,26.92,26.94,26.86,26.89,36819.15001521452,14.8795,14.8905,14.8463,14.8629,36819.15
2010-04-28 11:15:00,26.89,26.98,26.88,26.98,49295.06035094837,14.8629,14.9126,14.8574,14.9126,49295.0604
2010-04-28 11:20:00,26.97,27.01,26.92,26.99,77898.36697433816,14.9071,14.9292,14.8795,14.9182,77898.367
2010-04-28 11:25:00,26.99,27.01,26.77,26.84,156811.03560198803,14.9182,14.9292,14.7966,14.8353,156811.0356
2010-04-28 11:30:00,26.84,26.85,26.72,26.72,89461.40582209149,14.8353,14.8408,14.7689,14.7689,89461.4058
2010-04-28 11:35:00,26.71,26.71,26.48,26.6,95445.78557663049,14.7634,14.7634,14.6363,14.7026,95445.7856
2010-04-28 11:40:00,26.6,26.71,26.57,26.62,65321.02647327315,14.7026,14.7634,14.686,14.7137,65321.0265
2010-04-28 11:45:00,26.64,26.73,26.61,26.7,43919.26158839639,14.7247,14.7745,14.7081,14.7579,43919.2616
2010-04-28 11:50:00,26.69,26.71,26.62,26.69,43513.540927071714,14.7523,14.7634,14.7137,14.7523,43513.5409
2010-04-28 11:55:00,26.7,26.78,26.7,26.76,35906.278527234,14.7579,14.8021,14.7579,14.791,35906.2785
2010-04-28 12:00:00,26.76,26.77,26.6,26.63,75869.76366771478,14.791,14.7966,14.7026,14.7192,75869.7637
2010-04-28 12:05:00,26.62,26.63,26.55,26.62,35196.26736991581,14.7137,14.7192,14.675,14.7137,35196.2674
2010-04-28 12:10:00,26.63,26.68,26.61,26.64,50207.9318389289,14.7192,14.7468,14.7081,14.7247,50207.9318
2010-04-28 12:15:00,26.63,26.64,26.58,26.59,40267.77563647429,14.7192,14.7247,14.6915,14.6971,40267.7756
2010-04-28 12:20:00,26.58,26.66,26.54,26.62,57815.194238766606,14.6915,14.7358,14.6694,14.7137,57815.1942
2010-04-28 12:25:00,26.61,26.71,26.6,26.69,47165.02687899381,14.7081,14.7634,14.7026,14.7523,47165.0269
2010-04-28 12:30:00,26.69,26.71,26.62,26.62,32051.93224464956,14.7523,14.7634,14.7137,14.7137,32051.9322
2010-04-28 12:35:00,26.61,26.62,26.59,26.59,19981.74257024039,14.7081,14.7137,14.6971,14.6971,19981.7426
2010-04-28 12:40:00,26.61,26.69,26.58,26.68,25661.83182878588,14.7081,14.7523,14.6915,14.7468,25661.8318
2010-04-28 12:45:00,26.67,26.72,26.66,26.67,25458.97149812354,14.7413,14.7689,14.7358,14.7413,25458.9715
2010-04-28 12:50:00,26.68,26.77,26.67,26.77,20083.17273557156,14.7468,14.7966,14.7413,14.7966,20083.1727
2010-04-28 12:55:00,26.77,26.78,26.74,26.74,17141.697940967642,14.7966,14.8021,14.78,14.78,17141.6979
2010-04-28 13:00:00,26.75,26.75,26.69,26.69,36819.15001521452,14.7855,14.7855,14.7523,14.7523,36819.15
2010-04-28 13:05:00,26.7,26.77,26.68,26.77,20488.89339689624,14.7579,14.7966,14.7468,14.7966,20488.8934
2010-04-28 13:10:00,26.77,26.8,26.76,26.78,39050.61365250025,14.7966,14.8131,14.791,14.8021,39050.6137
2010-04-28 13:15:00,26.78,26.83,26.75,26.76,46860.7363830003,14.8021,14.8297,14.7855,14.791,46860.7364
2010-04-28 13:20:00,26.76,26.81,26.74,26.77,69378.23308651993,14.791,14.8187,14.78,14.7966,69378.2331
2010-04-28 13:25:00,26.77,26.78,26.74,26.76,21503.19505020793,14.7966,14.8021,14.78,14.791,21503.1951
2010-04-28 13:30:00,26.76,26.81,26.73,26.78,49903.64134293539,14.791,14.8187,14.7745,14.8021,49903.6413
2010-04-28 13:35:00,26.79,26.84,26.74,26.78,81042.70209960442,14.8076,14.8353,14.78,14.8021,81042.7021
2010-04-28 13:40:00,26.78,26.82,26.76,26.79,83477.02606755249,14.8021,14.8242,14.791,14.8076,83477.0261
2010-04-28 13:45:00,26.78,26.82,26.75,26.76,58829.4958920783,14.8021,14.8242,14.7855,14.791,58829.4959
2010-04-28 13:50:00,26.76,26.8,26.75,26.8,45136.423572370426,14.791,14.8131,14.7855,14.8131,45136.4236
2010-04-28 13:55:00,26.79,26.82,26.76,26.79,55786.59093214322,14.8076,14.8242,14.791,14.8076,55786.5909
2010-04-28 14:00:00,26.79,26.89,26.78,26.87,53352.26696419515,14.8076,14.8629,14.8021,14.8518,53352.267
2010-04-28 14:05:00,26.88,26.91,26.83,26.86,117050.4107921696,14.8574,14.8739,14.8297,14.8463,117050.4108
2010-04-28 14:10:00,26.85,26.94,26.8,26.9,43412.11076174054,14.8408,14.8905,14.8131,14.8684,43412.1108
2010-04-28 14:15:00,26.9,26.92,26.8,26.84,55380.87027081855,14.8684,14.8795,14.8131,14.8353,55380.8703
2010-04-28 14:20:00,26.84,26.95,26.8,26.9,64205.294654630285,14.8353,14.8961,14.8131,14.8684,64205.2947
2010-04-28 14:25:00,26.9,26.95,26.9,26.92,69783.95374784461,14.8684,14.8961,14.8684,14.8795,69783.9537
2010-04-28 14:30:00,26.92,26.94,26.84,26.92,75362.61284105893,14.8795,14.8905,14.8353,14.8795,75362.6128
2010-04-28 14:35:00,26.92,26.92,26.85,26.89,92707.17111268891,14.8795,14.8795,14.8408,14.8629,92707.1711
2010-04-28 14:40:00,26.88,26.92,26.85,26.89,47875.038036312,14.8574,14.8795,14.8408,14.8629,47875.038
2010-04-28 14:45:00,26.89,26.91,26.8,26.86,90475.70747540318,14.8629,14.8739,14.8131,14.8463,90475.7075
2010-04-28 14:50:00,26.85,26.96,26.84,26.93,93214.32193934477,14.8408,14.9016,14.8353,14.885,93214.3219
2010-04-28 14:55:00,26.94,27.0,26.93,26.99,55482.30043614971,14.8905,14.9237,14.885,14.9182,55482.3004
2010-04-28 15:00:00,27.0,27.08,26.94,26.94,90272.84714474084,14.9237,14.9679,14.8905,14.8905,90272.8471
2010-04-28 15:05:00,26.94,26.95,26.87,26.88,54670.85911350035,14.8905,14.8961,14.8518,14.8574,54670.8591
2010-04-28 15:10:00,26.88,26.92,26.87,26.92,63393.85333198093,14.8574,14.8795,14.8518,14.8795,63393.8533
2010-04-28 15:15:00,26.92,26.96,26.88,26.94,78608.37813165635,14.8795,14.9016,14.8574,14.8905,78608.3781
2010-04-28 15:20:00,26.94,27.01,26.92,27.01,92200.02028603306,14.8905,14.9292,14.8795,14.9292,92200.0203
2010-04-28 15:25:00,27.0,27.03,26.94,26.96,96662.94756060452,14.9237,14.9403,14.8905,14.9016,96662.9476
2010-04-28 15:30:00,26.95,26.99,26.94,26.94,63393.85333198093,14.8961,14.9182,14.8905,14.8905,63393.8533
2010-04-28 15:35:00,26.94,26.96,26.83,26.85,170909.8285830206,14.8905,14.9016,14.8297,14.8408,170909.8286
2010-04-28 15:40:00,26.85,26.87,26.76,26.87,147986.6112181763,14.8408,14.8518,14.791,14.8518,147986.6112
2010-04-28 15:45:00,26.86,26.87,26.66,26.72,226087.8385231768,14.8463,14.8518,14.7358,14.7689,226087.8385
2010-04-28 15:50:00,26.71,26.8,26.65,26.75,169489.8062683842,14.7634,14.8131,14.7302,14.7855,169489.8063
2010-04-28 15:55:00,26.75,26.84,26.75,26.81,189572.97900395576,14.7855,14.8353,14.7855,14.8187,189572.979
2010-04-29 09:30:00,27.6,28.73,27.39,28.5,429861.0406734963,15.2553,15.8799,15.1393,15.7528,429861.0407
2010-04-29 09:35:00,28.45,28.46,28.24,28.45,232477.93893904047,15.7252,15.7307,15.6091,15.7252,232477.9389
2010-04-29 09:40:00,28.46,28.49,27.82,27.9,449741.3530784056,15.7307,15.7473,15.3769,15.4212,449741.3531
2010-04-29 09:45:00,27.91,27.93,27.62,27.84,238360.8885282483,15.4267,15.4377,15.2664,15.388,238360.8885
2010-04-29 09:50:00,27.86,28.11,27.86,28.01,249518.20671467696,15.399,15.5372,15.399,15.482,249518.2067
2010-04-29 09:55:00,28.01,28.21,27.99,28.19,172837.0017243128,15.482,15.5925,15.4709,15.5814,172837.0017
2010-04-29 10:00:00,28.2,28.21,28.15,28.18,186428.6438786896,15.587,15.5925,15.5593,15.5759,186428.6439
2010-04-29 10:05:00,28.19,28.2,28.02,28.14,137945.0248503905,15.5814,15.587,15.4875,15.5538,137945.0249
2010-04-29 10:10:00,28.13,28.17,28.0,28.15,84491.32772086418,15.5483,15.5704,15.4764,15.5593,84491.3277
2010-04-29 10:15:00,28.14,28.19,28.04,28.16,87432.8025154681,15.5538,15.5814,15.4985,15.5649,87432.8025
2010-04-29 10:20:00,28.16,28.2,28.11,28.14,115123.23765087736,15.5649,15.587,15.5372,15.5538,115123.2377
2010-04-29 10:25:00,28.12,28.2,27.98,28.11,139466.47733035806,15.5428,15.587,15.4654,15.5372,139466.4773
2010-04-29 10:30:00,28.11,28.16,28.04,28.16,58525.2053960848,15.5372,15.5649,15.4985,15.5649,58525.2054
2010-04-29 10:35:00,28.16,28.21,28.14,28.2,86621.36119281875,15.5649,15.5925,15.5538,15.587,86621.3612
2010-04-29 10:40:00,28.19,28.19,28.11,28.16,46759.30621766914,15.5814,15.5814,15.5372,15.5649,46759.3062
2010-04-29 10:45:00,28.16,28.2,28.15,28.19,37732.02150319505,15.5649,15.587,15.5593,15.5814,37732.0215
2010-04-29 10:50:00,28.19,28.29,28.18,28.2,122223.34922405925,15.5814,15.6367,15.5759,15.587,122223.3492
2010-04-29 10:55:00,28.19,28.27,28.13,28.21,101430.1653311695,15.5814,15.6257,15.5483,15.5925,101430.1653
2010-04-29 11:00:00,28.21,28.21,28.17,28.2,62379.55167866924,15.5925,15.5925,15.5704,15.587,62379.5517
2010-04-29 11:05:00,28.21,28.22,28.01,28.02,101937.31615782532,15.5925,15.598,15.482,15.4875,101937.3162
2010-04-29 11:10:00,28.02,28.04,27.93,27.93,83274.16573689015,15.4875,15.4985,15.4377,15.4377,83274.1657
2010-04-29 11:15:00,27.93,27.94,27.8,27.87,88345.67400344863,15.4377,15.4433,15.3659,15.4046,88345.674
2010-04-29 11:20:00,27.87,27.92,27.86,27.88,76985.49548635764,15.4046,15.4322,15.399,15.4101,76985.4955
2010-04-29 11:25:00,27.89,27.96,27.88,27.96,55482.30043614971,15.4156,15.4543,15.4101,15.4543,55482.3004
2010-04-29 11:30:00,27.96,28.0,27.94,27.99,40774.92646313013,15.4543,15.4764,15.4433,15.4709,40774.9265
2010-04-29 11:35:00,28.0,28.06,27.99,28.02,54569.42894816919,15.4764,15.5096,15.4709,15.4875,54569.4289
2010-04-29 11:40:00,28.02,28.03,27.96,27.99,35196.26736991581,15.4875,15.493,15.4543,15.4709,35196.2674
2010-04-29 11:45:00,27.98,28.03,27.97,27.98,38949.18348716908,15.4654,15.493,15.4598,15.4654,38949.1835
2010-04-29 11:50:00,27.98,27.98,27.96,27.98,35703.41819657166,15.4654,15.4654,15.4543,15.4654,35703.4182
2010-04-29 11:55:00,27.97,27.99,27.9,27.96,76478.34465970179,15.4598,15.4709,15.4212,15.4543,76478.3447
2010-04-29 12:00:00,27.96,28.0,27.93,27.98,53047.97646820165,15.4543,15.4764,15.4377,15.4654,53047.9765
2010-04-29 12:05:00,27.98,27.99,27.95,27.98,31240.490922000205,15.4654,15.4709,15.4488,15.4654,31240.4909
2010-04-29 12:10:00,27.99,28.0,27.91,27.93,25357.54133279237,15.4709,15.4764,15.4267,15.4377,25357.5413
2010-04-29 12:15:00,27.94,28.0,27.94,27.98,17953.139263617,15.4433,15.4764,15.4433,15.4654,17953.1393
2010-04-29 12:20:00,27.97,27.98,27.92,27.94,26676.13348209757,15.4598,15.4654,15.4322,15.4433,26676.1335
2010-04-29 12:25:00,27.94,27.97,27.88,27.91,31646.211583324883,15.4433,15.4598,15.4101,15.4267,31646.2116
2010-04-29 12:30:00,27.91,27.93,27.88,27.92,35094.83720458464,15.4267,15.4377,15.4101,15.4322,35094.8372
2010-04-29 12:35:00,27.93,27.93,27.88,27.89,29820.46860736383,15.4377,15.4377,15.4101,15.4156,29820.4686
2010-04-29 12:40:00,27.9,27.97,27.88,27.91,57409.47357744193,15.4212,15.4598,15.4101,15.4267,57409.4736
2010-04-29 12:45:00,27.92,27.93,27.88,27.89,38036.31199918856,15.4322,15.4377,15.4101,15.4156,38036.312
2010-04-29 12:50:00,27.89,27.92,27.87,27.91,68262.50126787707,15.4156,15.4322,15.4046,15.4267,68262.5013
2010-04-29 12:55:00,27.9,27.91,27.83,27.85,44324.98224972107,15.4212,15.4267,15.3825,15.3935,44324.9822
2010-04-29 13:00:00,27.85,27.85,27.78,27.79,48889.339689623695,15.3935,15.3935,15.3548,15.3603,48889.3397
2010-04-29 13:05:00,27.78,27.79,27.73,27.74,60148.08804138351,15.3548,15.3603,15.3272,15.3327,60148.088
2010-04-29 13:10:00,27.73,27.74,27.69,27.73,78709.80829698752,15.3272,15.3327,15.3051,15.3272,78709.8083
2010-04-29 13:15:00,27.73,27.75,27.71,27.71,31849.07191398722,15.3272,15.3382,15.3161,15.3161,31849.0719
2010-04-29 13:20:00,27.72,27.78,27.71,27.78,41079.216959123645,15.3217,15.3548,15.3161,15.3548,41079.217
2010-04-29 13:25:00,27.78,27.78,27.76,27.77,30936.200426006693,15.3548,15.3548,15.3438,15.3493,30936.2004
2010-04-29 13:30:00,27.77,27.81,27.77,27.81,24343.23967948068,15.3493,15.3714,15.3493,15.3714,24343.2397
2010-04-29 13:35:00,27.81,27.84,27.76,27.77,41687.79795111066,15.3714,15.388,15.3438,15.3493,41687.798
2010-04-29 13:40:00,27.77,27.8,27.76,27.8,23227.507860837813,15.3493,15.3659,15.3438,15.3659,23227.5079
2010-04-29 13:45:00,27.8,27.83,27.77,27.83,34486.256212597626,15.3659,15.3825,15.3493,15.3825,34486.2562
2010-04-29 13:50:00,27.83,27.87,27.83,27.84,26270.412820772897,15.3825,15.4046,15.3825,15.388,26270.4128
2010-04-29 13:55:00,27.84,27.87,27.83,27.87,23328.938026168984,15.388,15.4046,15.3825,15.4046,23328.938
2010-04-29 14:00:00,27.87,27.87,27.82,27.82,41890.658281773,15.4046,15.4046,15.3769,15.3769,41890.6583
2010-04-29 14:05:00,27.83,27.86,27.81,27.85,156405.31494066335,15.3825,15.399,15.3714,15.3935,156405.3149
2010-04-29 14:10:00,27.85,27.89,27.85,27.89,53047.97646820165,15.3935,15.4156,15.3935,15.4156,53047.9765
2010-04-29 14:15:00,27.89,27.9,27.86,27.9,55989.45126280556,15.4156,15.4212,15.399,15.4212,55989.4513
2010-04-29 14:20:00,27.89,27.94,27.89,27.94,51932.24464955878,15.4156,15.4433,15.4156,15.4433,51932.2446
2010-04-29 14:25:00,27.93,27.94,27.89,27.91,76579.77482503296,15.4377,15.4433,15.4156,15.4267,76579.7748
2010-04-29 14:30:00,27.91,27.93,27.9,27.9,54569.42894816919,15.4267,15.4377,15.4212,15.4212,54569.4289
2010-04-29 14:35:00,27.9,27.94,27.9,27.93,104371.6401257734,15.4212,15.4433,15.4212,15.4377,104371.6401
2010-04-29 14:40:00,27.93,27.93,27.89,27.91,82057.00375291612,15.4377,15.4377,15.4156,15.4267,82057.0038
2010-04-29 14:45:00,27.91,27.92,27.9,27.92,29719.03844203266,15.4267,15.4322,15.4212,15.4322,29719.0384
2010-04-29 14:50:00,27.92,27.93,27.89,27.91,129729.18145856578,15.4322,15.4377,15.4156,15.4267,129729.1815
2010-04-29 14:55:00,27.91,27.92,27.9,27.9,44832.13307637692,15.4267,15.4322,15.4212,15.4212,44832.1331
2010-04-29 15:00:00,27.9,27.91,27.88,27.9,72421.13804645502,15.4212,15.4267,15.4101,15.4212,72421.138
2010-04-29 15:05:00,27.9,27.95,27.89,27.94,104980.22111776042,15.4212,15.4488,15.4156,15.4433,104980.2211
2010-04-29 15:10:00,27.94,27.95,27.9,27.91,62379.55167866924,15.4433,15.4488,15.4212,15.4267,62379.5517
2010-04-29 15:15:00,27.92,27.92,27.89,27.9,102343.03681915002,15.4322,15.4322,15.4156,15.4212,102343.0368
2010-04-29 15:20:00,27.91,27.91,27.83,27.84,105893.09260574097,15.4267,15.4267,15.3825,15.388,105893.0926
2010-04-29 15:25:00,27.85,27.85,27.78,27.85,115326.09798153971,15.3935,15.3935,15.3548,15.3935,115326.098
2010-04-29 15:30:00,27.84,27.89,27.84,27.88,80636.98143827975,15.388,15.4156,15.388,15.4101,80636.9814
2010-04-29 15:35:00,27.88,27.88,27.76,27.8,276092.91003144335,15.4101,15.4101,15.3438,15.3659,276092.91
2010-04-29 15:40:00,27.8,27.8,27.7,27.72,226189.268688508,15.3659,15.3659,15.3106,15.3217,226189.2687
2010-04-29 15:45:00,27.71,27.71,27.61,27.64,431281.0629881327,15.3161,15.3161,15.2609,15.2774,431281.063
2010-04-29 15:50:00,27.63,27.74,27.62,27.67,320925.04310782027,15.2719,15.3327,15.2664,15.294,320925.0431
2010-04-29 15:55:00,27.66,27.67,27.6,27.61,639618.6225783548,15.2885,15.294,15.2553,15.2609,639618.6226
2010-04-30 09:30:00,27.87,28.05,27.65,27.65,125367.68434932549,15.4046,15.5041,15.283,15.283,125367.6843
2010-04-30 09:35:00,27.64,27.65,27.48,27.52,138553.60584237752,15.2774,15.283,15.189,15.2111,138553.6058
2010-04-30 09:40:00,27.52,27.55,27.46,27.49,64103.86448929912,15.2111,15.2277,15.1779,15.1945,64103.8645
2010-04-30 09:45:00,27.49,27.53,27.39,27.49,54062.27812151334,15.1945,15.2166,15.1393,15.1945,54062.2781
2010-04-30 09:50:00,27.49,27.49,27.29,27.48,69783.95374784461,15.1945,15.1945,15.084,15.189,69783.9537
2010-04-30 09:55:00,27.48,27.48,27.28,27.32,98691.55086722792,15.189,15.189,15.0785,15.1006,98691.5509
2010-04-30 10:00:00,27.33,27.38,27.19,27.19,175879.9066842479,15.1061,15.1337,15.0287,15.0287,175879.9067
2010-04-30 10:05:00,27.19,27.25,27.06,27.16,241099.50299218987,15.0287,15.0619,14.9569,15.0121,241099.503
2010-04-30 10:10:00,27.15,27.24,27.05,27.17,179531.39263617,15.0066,15.0563,14.9513,15.0177,179531.3926
2010-04-30 10:15:00,27.17,27.23,27.09,27.1,166649.76163911147,15.0177,15.0508,14.9734,14.979,166649.7616
2010-04-30 10:20:00,27.1,27.15,26.92,26.96,230145.0451364236,14.979,15.0066,14.8795,14.9016,230145.0451
2010-04-30 10:25:00,26.96,27.04,26.92,26.96,83477.02606755249,14.9016,14.9458,14.8795,14.9016,83477.0261
2010-04-30 10:30:00,26.96,27.03,26.94,27.02,94938.63474997463,14.9016,14.9403,14.8905,14.9347,94938.6347
2010-04-30 10:35:00,27.02,27.04,26.93,26.94,64408.15498529263,14.9347,14.9458,14.885,14.8905,64408.155
2010-04-30 10:40:00,26.94,26.97,26.92,26.96,74956.89217973425,14.8905,14.9071,14.8795,14.9016,74956.8922
2010-04-30 10:45:00,26.97,27.09,26.94,27.07,139567.90749568923,14.9071,14.9734,14.8905,14.9624,139567.9075
2010-04-30 10:50:00,27.08,27.08,26.96,26.97,56395.17192413024,14.9679,14.9679,14.9016,14.9071,56395.1719
2010-04-30 10:55:00,26.96,27.12,26.96,26.99,111066.0310376306,14.9016,14.99,14.9016,14.9182,111066.031
2010-04-30 11:00:00,27.0,27.06,27.0,27.03,41992.08844710417,14.9237,14.9569,14.9237,14.9403,41992.0884
2010-04-30 11:05:00,27.03,27.11,26.96,27.06,48889.339689623695,14.9403,14.9845,14.9016,14.9569,48889.3397
2010-04-30 11:10:00,27.06,27.13,27.06,27.1,27893.29546607161,14.9569,14.9955,14.9569,14.979,27893.2955
2010-04-30 11:15:00,27.1,27.1,27.0,27.1,33776.24505527944,14.979,14.979,14.9237,14.979,33776.2451
2010-04-30 11:20:00,27.1,27.17,27.1,27.16,65828.177299929,14.979,15.0177,14.979,15.0121,65828.1773
2010-04-30 11:25:00,27.17,27.17,27.03,27.03,58930.92605740947,15.0177,15.0177,14.9403,14.9403,58930.9261
2010-04-30 11:30:00,27.03,27.15,27.02,27.15,44020.69175372756,14.9403,15.0066,14.9347,15.0066,44020.6918
2010-04-30 11:35:00,27.16,27.16,27.06,27.07,46353.58555634446,15.0121,15.0121,14.9569,14.9624,46353.5856
2010-04-30 11:40:00,27.08,27.08,27.02,27.05,43716.40125773405,14.9679,14.9679,14.9347,14.9513,43716.4013
2010-04-30 11:45:00,27.05,27.1,27.04,27.08,64813.87564661731,14.9513,14.979,14.9458,14.9679,64813.8756
2010-04-30 11:50:00,27.08,27.14,27.06,27.07,34181.96571660412,14.9679,15.0011,14.9569,14.9624,34181.9657
2010-04-30 11:55:00,27.08,27.09,27.06,27.09,15518.815295668932,14.9679,14.9734,14.9569,14.9734,15518.8153
2010-04-30 12:00:00,27.08,27.11,27.04,27.05,27284.714474084594,14.9679,14.9845,14.9458,14.9513,27284.7145
2010-04-30 12:05:00,27.06,27.08,27.01,27.02,89359.97565676032,14.9569,14.9679,14.9292,14.9347,89359.9757
2010-04-30 12:10:00,27.02,27.04,26.95,26.96,73435.4396997667,14.9347,14.9458,14.8961,14.9016,73435.4397
2010-04-30 12:15:00,26.96,26.97,26.87,26.88,86824.22152348109,14.9016,14.9071,14.8518,14.8574,86824.2215
2010-04-30 12:20:00,26.88,26.88,26.79,26.86,87027.08185414343,14.8574,14.8574,14.8076,14.8463,87027.0819
2010-04-30 12:25:00,26.86,26.9,26.84,26.84,151435.23683943605,14.8463,14.8684,14.8353,14.8353,151435.2368
2010-04-30 12:30:00,26.84,26.89,26.83,26.85,75971.19383304595,14.8353,14.8629,14.8297,14.8408,75971.1938
2010-04-30 12:35:00,26.84,26.86,26.76,26.77,42296.37894309768,14.8353,14.8463,14.791,14.7966,42296.3789
2010-04-30 12:40:00,26.77,26.84,26.77,26.8,76884.06532102647,14.7966,14.8353,14.7966,14.8131,76884.0653
2010-04-30 12:45:00,26.8,26.8,26.74,26.75,35500.55786590932,14.8131,14.8131,14.78,14.7855,35500.5579
2010-04-30 12:50:00,26.75,26.76,26.62,26.64,56395.17192413024,14.7855,14.791,14.7137,14.7247,56395.1719
2010-04-30 12:55:00,26.64,26.65,26.56,26.62,61973.83101734456,14.7247,14.7302,14.6805,14.7137,61973.831
2010-04-30 13:00:00,26.62,26.69,26.61,26.69,66233.89796125368,14.7137,14.7523,14.7081,14.7523,66233.898
2010-04-30 13:05:00,26.68,26.71,26.63,26.68,78608.37813165635,14.7468,14.7634,14.7192,14.7468,78608.3781
2010-04-30 13:10:00,26.69,26.71,26.67,26.67,61263.81986002637,14.7523,14.7634,14.7413,14.7413,61263.8199
2010-04-30 13:15:00,26.67,26.76,26.67,26.76,34283.395881935285,14.7413,14.791,14.7413,14.791,34283.3959
2010-04-30 13:20:00,26.75,26.78,26.74,26.77,33979.10538594178,14.7855,14.8021,14.78,14.7966,33979.1054
2010-04-30 13:25:00,26.76,26.83,26.76,26.83,27589.004970078106,14.791,14.8297,14.791,14.8297,27589.005
2010-04-30 13:30:00,26.83,26.85,26.8,26.84,43107.82026574703,14.8297,14.8408,14.8131,14.8353,43107.8203
2010-04-30 13:35:00,26.84,26.9,26.83,26.89,55380.87027081855,14.8353,14.8684,14.8297,14.8629,55380.8703
2010-04-30 13:40:00,26.89,26.92,26.83,26.89,48382.18886296784,14.8629,14.8795,14.8297,14.8629,48382.1889
2010-04-30 13:45:00,26.88,26.93,26.88,26.88,49497.92068161071,14.8574,14.885,14.8574,14.8574,49497.9207
2010-04-30 13:50:00,26.88,26.88,26.83,26.86,129830.61162389694,14.8574,14.8574,14.8297,14.8463,129830.6116
2010-04-30 13:55:00,26.86,26.87,26.79,26.79,26574.703316766405,14.8463,14.8518,14.8076,14.8076,26574.7033
2010-04-30 14:00:00,26.78,26.79,26.73,26.77,46049.29506035095,14.8021,14.8076,14.7745,14.7966,46049.2951
2010-04-30 14:05:00,26.77,26.79,26.74,26.77,34689.11654325997,14.7966,14.8076,14.78,14.7966,34689.1165
2010-04-30 14:10:00,26.77,26.81,26.72,26.81,32254.79257531189,14.7966,14.8187,14.7689,14.8187,32254.7926
2010-04-30 14:15:00,26.81,26.85,26.79,26.84,31139.06075666904,14.8187,14.8408,14.8076,14.8353,31139.0608
2010-04-30 14:20:00,26.83,26.85,26.8,26.85,41992.08844710417,14.8297,14.8408,14.8131,14.8408,41992.0884
2010-04-30 14:25:00,26.85,26.9,26.83,26.86,45643.57439902627,14.8408,14.8684,14.8297,14.8463,45643.5744
2010-04-30 14:30:00,26.85,26.86,26.77,26.8,45947.86489501978,14.8408,14.8463,14.7966,14.8131,45947.8649
2010-04-30 14:35:00,26.8,26.81,26.67,26.67,51830.81448422761,14.8131,14.8187,14.7413,14.7413,51830.8145
2010-04-30 14:40:00,26.67,26.67,26.59,26.63,117456.13145349426,14.7413,14.7413,14.6971,14.7192,117456.1315
2010-04-30 14:45:00,26.63,26.64,26.58,26.62,58423.77523075363,14.7192,14.7247,14.6915,14.7137,58423.7752
2010-04-30 14:50:00,26.62,26.66,26.6,26.63,87128.5120194746,14.7137,14.7358,14.7026,14.7192,87128.512
2010-04-30 14:55:00,26.63,26.63,26.53,26.54,91794.2996247084,14.7192,14.7192,14.6639,14.6694,91794.2996
2010-04-30 15:00:00,26.54,26.58,26.52,26.55,132569.22608783853,14.6694,14.6915,14.6584,14.675,132569.2261
2010-04-30 15:05:00,26.55,26.57,26.46,26.52,209757.5819048585,14.675,14.686,14.6252,14.6584,209757.5819
2010-04-30 15:10:00,26.53,26.56,26.52,26.55,93315.75210467594,14.6639,14.6805,14.6584,14.675,93315.7521
2010-04-30 15:15:00,26.54,26.58,26.54,26.57,105994.52277107212,14.6694,14.6915,14.6694,14.686,105994.5228
2010-04-30 15:20:00,26.57,26.6,26.53,26.58,119079.01409879298,14.686,14.7026,14.6639,14.6915,119079.0141
2010-04-30 15:25:00,26.58,26.58,26.53,26.55,74348.31118774724,14.6915,14.6915,14.6639,14.675,74348.3112
2010-04-30 15:30:00,26.54,26.56,26.5,26.51,93214.32193934477,14.6694,14.6805,14.6473,14.6529,93214.3219
2010-04-30 15:35:00,26.51,26.53,26.44,26.47,179125.67197484532,14.6529,14.6639,14.6142,14.6307,179125.672
2010-04-30 15:40:00,26.46,26.47,26.39,26.43,155593.873618014,14.6252,14.6307,14.5865,14.6086,155593.8736
2010-04-30 15:45:00,26.43,26.44,26.35,26.4,238868.0393549041,14.6086,14.6142,14.5644,14.5921,238868.0394
2010-04-30 15:50:00,26.4,26.42,26.39,26.42,270209.9604422355,14.5921,14.6031,14.5865,14.6031,270209.9604
2010-04-30 15:55:00,26.42,26.46,26.36,26.38,412820.7728978598,14.6031,14.6252,14.5699,14.581,412820.7729
2010-05-03 09:30:00,26.57,26.66,26.47,26.53,137945.0248503905,14.686,14.7358,14.6307,14.6639,137945.0249
2010-05-03 09:35:00,26.56,26.75,26.52,26.68,152550.9686580789,14.6805,14.7855,14.6584,14.7468,152550.9687
2010-05-03 09:40:00,26.69,26.75,26.6,26.61,84085.60705953951,14.7523,14.7855,14.7026,14.7081,84085.6071
2010-05-03 09:45:00,26.62,26.65,26.52,26.53,95952.93640328634,14.7137,14.7302,14.6584,14.6639,95952.9364
2010-05-03 09:50:00,26.52,26.63,26.5,26.61,110051.7293843189,14.6584,14.7192,14.6473,14.7081,110051.7294
2010-05-03 09:55:00,26.6,26.67,26.56,26.67,138350.74551171518,14.7026,14.7413,14.6805,14.7413,138350.7455
2010-05-03 10:00:00,26.68,26.72,26.58,26.61,101125.874835176,14.7468,14.7689,14.6915,14.7081,101125.8748
2010-05-03 10:05:00,26.61,26.75,26.61,26.73,52845.116137539306,14.7081,14.7855,14.7081,14.7745,52845.1161
2010-05-03 10:10:00,26.73,26.74,26.57,26.58,90374.27731007202,14.7745,14.78,14.686,14.6915,90374.2773
2010-05-03 10:15:00,26.58,26.61,26.44,26.47,158636.7785779491,14.6915,14.7081,14.6142,14.6307,158636.7786
2010-05-03 10:20:00,26.47,26.6,26.46,26.56,79521.24961963687,14.6307,14.7026,14.6252,14.6805,79521.2496
2010-05-03 10:25:00,26.56,26.57,26.51,26.53,41890.658281773,14.6805,14.686,14.6529,14.6639,41890.6583
2010-05-03 10:30:00,26.53,26.53,26.37,26.42,87635.66284613044,14.6639,14.6639,14.5755,14.6031,87635.6628
2010-05-03 10:35:00,26.41,26.45,26.34,26.36,70595.39507049396,14.5976,14.6197,14.5589,14.5699,70595.3951
2010-05-03 10:40:00,26.37,26.39,26.33,26.39,77999.79713966933,14.5755,14.5865,14.5534,14.5865,77999.7971
2010-05-03 10:45:00,26.38,26.4,26.26,26.26,111268.89136829293,14.581,14.5921,14.5147,14.5147,111268.8914
2010-05-03 10:50:00,26.27,26.27,26.18,26.18,108935.99756567604,14.5202,14.5202,14.4705,14.4705,108935.9976
2010-05-03 10:55:00,26.19,26.2,26.07,26.13,160868.24221523482,14.476,14.4815,14.4097,14.4428,160868.2422
2010-05-03 11:00:00,26.12,26.22,26.1,26.22,87737.0930114616,14.4373,14.4926,14.4262,14.4926,87737.093
2010-05-03 11:05:00,26.22,26.25,26.2,26.2,59133.78638807181,14.4926,14.5091,14.4815,14.4815,59133.7864
2010-05-03 11:10:00,26.2,26.2,26.13,26.17,75362.61284105893,14.4815,14.4815,14.4428,14.4649,75362.6128
2010-05-03 11:15:00,26.17,26.18,26.13,26.16,59843.79754539,14.4649,14.4705,14.4428,14.4594,59843.7975
2010-05-03 11:20:00,26.17,26.2,26.16,26.17,82564.15457957197,14.4649,14.4815,14.4594,14.4649,82564.1546
2010-05-03 11:25:00,26.17,26.2,26.17,26.18,56192.3115934679,14.4649,14.4815,14.4649,14.4705,56192.3116
2010-05-03 11:30:00,26.19,26.2,26.16,26.16,62886.70250532508,14.476,14.4815,14.4594,14.4594,62886.7025
2010-05-03 11:35:00,26.16,26.22,26.15,26.18,83984.17689420834,14.4594,14.4926,14.4539,14.4705,83984.1769
2010-05-03 11:40:00,26.17,26.18,26.15,26.18,40977.78679379248,14.4649,14.4705,14.4539,14.4705,40977.7868
2010-05-03 11:45:00,26.18,26.19,26.14,26.14,84592.75788619535,14.4705,14.476,14.4483,14.4483,84592.7579
2010-05-03 11:50:00,26.13,26.14,26.08,26.08,88751.39466477331,14.4428,14.4483,14.4152,14.4152,88751.3947
2010-05-03 11:55:00,26.08,26.12,26.04,26.05,104878.79095242923,14.4152,14.4373,14.3931,14.3986,104878.791
2010-05-03 12:00:00,26.05,26.1,26.04,26.08,76681.20499036413,14.3986,14.4262,14.3931,14.4152,76681.205
2010-05-03 12:05:00,26.08,26.08,26.01,26.05,81144.13226493559,14.4152,14.4152,14.3765,14.3986,81144.1323
2010-05-03 12:10:00,26.06,26.09,26.04,26.09,70291.10457450045,14.4041,14.4207,14.3931,14.4207,70291.1046
2010-05-03 12:15:00,26.08,26.11,26.06,26.11,70798.2554011563,14.4152,14.4318,14.4041,14.4318,70798.2554
2010-05-03 12:20:00,26.11,26.18,26.1,26.15,231767.92778172228,14.4318,14.4705,14.4262,14.4539,231767.9278
2010-05-03 12:25:00,26.15,26.22,26.14,26.21,250329.6480373263,14.4539,14.4926,14.4483,14.487,250329.648
2010-05-03 12:30:00,26.22,26.28,26.22,26.23,115326.09798153971,14.4926,14.5257,14.4926,14.4981,115326.098
2010-05-03 12:35:00,26.23,26.26,26.21,26.22,155796.73394867632,14.4981,14.5147,14.487,14.4926,155796.7339
2010-05-03 12:40:00,26.22,26.28,26.21,26.28,92504.31078202656,14.4926,14.5257,14.487,14.5257,92504.3108
2010-05-03 12:45:00,26.28,26.36,26.26,26.26,126889.13682929304,14.5257,14.5699,14.5147,14.5147,126889.1368
2010-05-03 12:50:00,26.26,26.3,26.21,26.3,64712.44548128614,14.5147,14.5368,14.487,14.5368,64712.4455
2010-05-03 12:55:00,26.31,26.38,26.26,26.37,91794.2996247084,14.5423,14.581,14.5147,14.5755,91794.2996
2010-05-03 13:00:00,26.37,26.38,26.35,26.37,157622.4769246374,14.5755,14.581,14.5644,14.5755,157622.4769
2010-05-03 13:05:00,26.38,26.39,26.36,26.38,47367.88720965615,14.581,14.5865,14.5699,14.581,47367.8872
2010-05-03 13:10:00,26.38,26.38,26.35,26.36,36413.42935388985,14.581,14.581,14.5644,14.5699,36413.4294
2010-05-03 13:15:00,26.36,26.39,26.32,26.33,66233.89796125368,14.5699,14.5865,14.5478,14.5534,66233.898
2010-05-03 13:20:00,26.33,26.33,26.27,26.29,99604.42235520844,14.5534,14.5534,14.5202,14.5313,99604.4224
2010-05-03 13:25:00,26.29,26.32,26.28,26.3,47672.17770564966,14.5313,14.5478,14.5257,14.5368,47672.1777
2010-05-03 13:30:00,26.3,26.34,26.3,26.33,166446.90130844913,14.5368,14.5589,14.5368,14.5534,166446.9013
2010-05-03 13:35:00,26.33,26.35,26.29,26.33,76376.91449437062,14.5534,14.5644,14.5313,14.5534,76376.9145
2010-05-03 13:40:00,26.33,26.35,26.26,26.26,76478.34465970179,14.5534,14.5644,14.5147,14.5147,76478.3447
2010-05-03 13:45:00,26.27,26.29,26.25,26.26,39760.62480981844,14.5202,14.5313,14.5091,14.5147,39760.6248
2010-05-03 13:50:00,26.27,26.33,26.25,26.32,63495.2834973121,14.5202,14.5534,14.5091,14.5478,63495.2835
2010-05-03 13:55:00,26.33,26.35,26.3,26.31,55076.57977482503,14.5534,14.5644,14.5368,14.5423,55076.5798
2010-05-03 14:00:00,26.31,26.33,26.3,26.33,42904.95993508469,14.5423,14.5534,14.5368,14.5534,42904.9599
2010-05-03 14:05:00,26.33,26.34,26.22,26.23,179024.24180951415,14.5534,14.5589,14.4926,14.4981,179024.2418
2010-05-03 14:10:00,26.23,26.27,26.22,26.26,46657.87605233797,14.4981,14.5202,14.4926,14.5147,46657.8761
2010-05-03 14:15:00,26.26,26.32,26.26,26.27,62988.132670656254,14.5147,14.5478,14.5147,14.5202,62988.1327
2010-05-03 14:20:00,26.27,26.31,26.26,26.29,127396.28765594888,14.5202,14.5423,14.5147,14.5313,127396.2877
2010-05-03 14:25:00,26.29,26.43,26.27,26.42,733238.6651790242,14.5313,14.6086,14.5202,14.6031,733238.6652
2010-05-03 14:30:00,26.43,26.47,26.37,26.39,244446.6984481185,14.6086,14.6307,14.5755,14.5865,244446.6984
2010-05-03 14:35:00,26.38,26.42,26.38,26.38,53352.26696419515,14.581,14.6031,14.581,14.581,53352.267
2010-05-03 14:40:00,26.38,26.39,26.34,26.34,252561.11167461204,14.581,14.5865,14.5589,14.5589,252561.1117
2010-05-03 14:45:00,26.35,26.38,26.33,26.35,65625.31696926666,14.5644,14.581,14.5534,14.5644,65625.317
2010-05-03 14:50:00,26.35,26.41,26.34,26.37,211380.4645501572,14.5644,14.5976,14.5589,14.5755,211380.4646
2010-05-03 14:55:00,26.38,26.38,26.33,26.37,184501.4707373973,14.581,14.581,14.5534,14.5755,184501.4707
2010-05-03 15:00:00,26.37,26.37,26.35,26.36,56598.032254792575,14.5755,14.5755,14.5644,14.5699,56598.0323
2010-05-03 15:05:00,26.36,26.37,26.31,26.32,101734.455827163,14.5699,14.5755,14.5423,14.5478,101734.4558
2010-05-03 15:10:00,26.32,26.32,25.62,26.27,83274.16573689015,14.5478,14.5478,14.1609,14.5202,83274.1657
2010-05-03 15:15:00,26.27,26.3,26.24,26.25,60959.52936403286,14.5202,14.5368,14.5036,14.5091,60959.5294
2010-05-03 15:20:00,26.24,26.26,26.19,26.2,116340.3996348514,14.5036,14.5147,14.476,14.4815,116340.3996
2010-05-03 15:25:00,26.19,26.26,26.13,26.22,116644.69013084492,14.476,14.5147,14.4428,14.4926,116644.6901
2010-05-03 15:30:00,26.21,26.22,26.17,26.19,145045.13642357237,14.487,14.4926,14.4649,14.476,145045.1364
2010-05-03 15:35:00,26.19,26.26,26.19,26.23,109037.4277310072,14.476,14.5147,14.476,14.4981,109037.4277
2010-05-03 15:40:00,26.24,26.26,26.2,26.22,69175.37275585759,14.5036,14.5147,14.4815,14.4926,69175.3728
2010-05-03 15:45:00,26.22,26.3,26.22,26.27,167664.06329242318,14.4926,14.5368,14.4926,14.5202,167664.0633
2010-05-03 15:50:00,26.27,26.28,26.23,26.26,121411.90790140988,14.5202,14.5257,14.4981,14.5147,121411.9079
2010-05-03 15:55:00,26.25,26.29,26.23,26.25,229232.17364844304,14.5091,14.5313,14.4981,14.5091,229232.1736
2010-05-04 09:30:00,25.82,25.82,25.63,25.67,116340.3996348514,14.2715,14.2715,14.1665,14.1886,116340.3996
2010-05-04 09:35:00,25.65,25.77,25.59,25.62,125063.39385333196,14.1775,14.2438,14.1443,14.1609,125063.3939
2010-05-04 09:40:00,25.62,25.63,25.48,25.49,121006.1872400852,14.1609,14.1665,14.0835,14.0891,121006.1872
2010-05-04 09:45:00,25.48,25.49,25.36,25.44,151739.52733542956,14.0835,14.0891,14.0172,14.0614,151739.5273
2010-05-04 09:50:00,25.43,25.44,25.21,25.26,168576.93478040368,14.0559,14.0614,13.9343,13.9619,168576.9348
2010-05-04 09:55:00,25.26,25.31,25.2,25.24,189065.8281773,13.9619,13.9896,13.9288,13.9509,189065.8282
2010-05-04 10:00:00,25.24,25.33,25.2,25.25,152855.2591540724,13.9509,14.0006,13.9288,13.9564,152855.2592
2010-05-04 10:05:00,25.25,25.31,25.21,25.23,117456.13145349426,13.9564,13.9896,13.9343,13.9454,117456.1315
2010-05-04 10:10:00,25.22,25.28,25.2,25.23,79318.38928897455,13.9398,13.973,13.9288,13.9454,79318.3893
2010-05-04 10:15:00,25.23,25.28,25.2,25.24,71508.2665584745,13.9454,13.973,13.9288,13.9509,71508.2666
2010-05-04 10:20:00,25.25,25.34,25.24,25.29,101227.30500050716,13.9564,14.0062,13.9509,13.9785,101227.305
2010-05-04 10:25:00,25.29,25.34,25.27,25.28,76681.20499036413,13.9785,14.0062,13.9675,13.973,76681.205
2010-05-04 10:30:00,25.28,25.29,25.19,25.19,99502.99218987727,13.973,13.9785,13.9233,13.9233,99502.9922
2010-05-04 10:35:00,25.19,25.2,24.95,24.96,271427.1224262096,13.9233,13.9288,13.7906,13.7961,271427.1224
2010-05-04 10:40:00,24.96,24.96,24.84,24.87,324576.52905974234,13.7961,13.7961,13.7298,13.7464,324576.5291
2010-05-04 10:45:00,24.87,24.99,24.85,24.99,177198.4988335531,13.7464,13.8127,13.7353,13.8127,177198.4988
2010-05-04 10:50:00,24.99,24.99,24.86,24.93,123440.51120803328,13.8127,13.8127,13.7409,13.7795,123440.5112
2010-05-04 10:55:00,24.93,24.94,24.82,24.83,145146.56658890354,13.7795,13.7851,13.7187,13.7243,145146.5666
2010-05-04 11:00:00,24.83,24.83,24.7,24.72,136930.7231970788,13.7243,13.7243,13.6524,13.6635,136930.7232
2010-05-04 11:05:00,24.73,24.76,24.69,24.73,151536.66700476722,13.669,13.6856,13.6469,13.669,151536.667
2010-05-04 11:10:00,24.73,24.74,24.71,24.71,60148.08804138351,13.669,13.6745,13.6579,13.6579,60148.088
2010-05-04 11:15:00,24.71,24.75,24.62,24.64,248301.0447307029,13.6579,13.6801,13.6082,13.6193,248301.0447
2010-05-04 11:20:00,24.65,24.67,24.61,24.62,143219.3934476113,13.6248,13.6358,13.6027,13.6082,143219.3934
2010-05-04 11:25:00,24.63,24.66,24.46,24.49,163911.1471751699,13.6137,13.6303,13.5198,13.5363,163911.1472
2010-05-04 11:30:00,24.5,24.65,24.49,24.59,104067.3496297799,13.5419,13.6248,13.5363,13.5916,104067.3496
2010-05-04 11:35:00,24.6,24.66,24.6,24.66,138452.17567704635,13.5971,13.6303,13.5971,13.6303,138452.1757
2010-05-04 11:40:00,24.66,24.67,24.62,24.62,149000.912871488,13.6303,13.6358,13.6082,13.6082,149000.9129
2010-05-04 11:45:00,24.62,24.66,24.62,24.62,90881.42813672786,13.6082,13.6303,13.6082,13.6082,90881.4281
2010-05-04 11:50:00,24.63,24.65,24.57,24.58,89664.26615275383,13.6137,13.6248,13.5806,13.5861,89664.2662
2010-05-04 11:55:00,24.58,24.62,24.51,24.57,76478.34465970179,13.5861,13.6082,13.5474,13.5806,76478.3447
2010-05-04 12:00:00,24.58,24.62,24.53,24.61,168475.5046150725,13.5861,13.6082,13.5585,13.6027,168475.5046
2010-05-04 12:05:00,24.61,24.62,24.58,24.61,80941.27193427326,13.6027,13.6082,13.5861,13.6027,80941.2719
2010-05-04 12:10:00,24.61,24.62,24.56,24.61,62988.132670656254,13.6027,13.6082,13.575,13.6027,62988.1327
2010-05-04 12:15:00,24.61,24.64,24.57,24.57,58220.91490009129,13.6027,13.6193,13.5806,13.5806,58220.9149
2010-05-04 12:20:00,24.56,24.58,24.51,24.52,144740.84592757886,13.575,13.5861,13.5474,13.5529,144740.8459
2010-05-04 12:25:00,24.52,24.53,24.47,24.49,68871.08225986408,13.5529,13.5585,13.5253,13.5363,68871.0823
2010-05-04 12:30:00,24.5,24.52,24.48,24.5,146363.72857287756,13.5419,13.5529,13.5308,13.5419,146363.7286
2010-05-04 12:35:00,24.5,24.59,24.48,24.59,76985.49548635764,13.5419,13.5916,13.5308,13.5916,76985.4955
2010-05-04 12:40:00,24.59,24.66,24.54,24.56,89359.97565676032,13.5916,13.6303,13.564,13.575,89359.9757
2010-05-04 12:45:00,24.57,24.66,24.54,24.66,83274.16573689015,13.5806,13.6303,13.564,13.6303,83274.1657
2010-05-04 12:50:00,24.66,24.68,24.59,24.62,84694.18805152652,13.6303,13.6414,13.5916,13.6082,84694.1881
2010-05-04 12:55:00,24.63,24.7,24.61,24.7,124353.3826960138,13.6137,13.6524,13.6027,13.6524,124353.3827
2010-05-04 13:00:00,24.7,24.76,24.69,24.71,118064.71244548127,13.6524,13.6856,13.6469,13.6579,118064.7124
2010-05-04 13:05:00,24.7,24.76,24.69,24.71,73232.57936910437,13.6524,13.6856,13.6469,13.6579,73232.5794
2010-05-04 13:10:00,24.7,24.71,24.59,24.59,91794.2996247084,13.6524,13.6579,13.5916,13.5916,91794.2996
2010-05-04 13:15:00,24.59,24.64,24.56,24.59,84795.61821685769,13.5916,13.6193,13.575,13.5916,84795.6182
2010-05-04 13:20:00,24.59,24.66,24.59,24.62,66741.04878790953,13.5916,13.6303,13.5916,13.6082,66741.0488
2010-05-04 13:25:00,24.63,24.71,24.63,24.69,70899.68556648747,13.6137,13.6579,13.6137,13.6469,70899.6856
2010-05-04 13:30:00,24.7,24.84,24.7,24.84,91084.2884673902,13.6524,13.7298,13.6524,13.7298,91084.2885
2010-05-04 13:35:00,24.83,24.91,24.81,24.81,182067.14676944923,13.7243,13.7685,13.7132,13.7132,182067.1468
2010-05-04 13:40:00,24.81,24.85,24.8,24.81,72928.28887311087,13.7132,13.7353,13.7077,13.7132,72928.2889
2010-05-04 13:45:00,24.81,24.95,24.8,24.9,83172.73557155898,13.7132,13.7906,13.7077,13.763,83172.7356
2010-05-04 13:50:00,24.9,24.9,24.82,24.83,41180.647124454816,13.763,13.763,13.7187,13.7243,41180.6471
2010-05-04 13:55:00,24.83,24.84,24.79,24.83,54873.71944416269,13.7243,13.7298,13.7022,13.7243,54873.7194
2010-05-04 14:00:00,24.83,24.84,24.75,24.77,54265.13845217568,13.7243,13.7298,13.6801,13.6911,54265.1385
2010-05-04 14:05:00,24.77,24.79,24.72,24.76,69378.23308651993,13.6911,13.7022,13.6635,13.6856,69378.2331
2010-05-04 14:10:00,24.76,24.77,24.72,24.76,45034.993407039256,13.6856,13.6911,13.6635,13.6856,45034.9934
2010-05-04 14:15:00,24.76,24.77,24.65,24.66,39659.19464448728,13.6856,13.6911,13.6248,13.6303,39659.1946
2010-05-04 14:20:00,24.66,24.72,24.64,24.7,58322.34506542246,13.6303,13.6635,13.6193,13.6524,58322.3451
2010-05-04 14:25:00,24.7,24.73,24.65,24.65,110457.45004564358,13.6524,13.669,13.6248,13.6248,110457.45
2010-05-04 14:30:00,24.66,24.67,24.57,24.58,192615.88396389087,13.6303,13.6358,13.5806,13.5861,192615.884
2010-05-04 14:35:00,24.59,24.67,24.59,24.66,123947.66203468911,13.5916,13.6358,13.5916,13.6303,123947.662
2010-05-04 14:40:00,24.65,24.73,24.64,24.72,91794.2996247084,13.6248,13.669,13.6193,13.6635,91794.2996
2010-05-04 14:45:00,24.72,24.74,24.7,24.74,112181.76285627346,13.6635,13.6745,13.6524,13.6745,112181.7629
2010-05-04 14:50:00,24.73,24.74,24.68,24.68,146363.72857287756,13.669,13.6745,13.6414,13.6414,146363.7286
2010-05-04 14:55:00,24.67,24.7,24.65,24.65,99604.42235520844,13.6358,13.6524,13.6248,13.6248,99604.4224
2010-05-04 15:00:00,24.65,24.69,24.63,24.69,254183.9943199108,13.6248,13.6469,13.6137,13.6469,254183.9943
2010-05-04 15:05:00,24.68,24.72,24.63,24.68,108124.55624302667,13.6414,13.6635,13.6137,13.6414,108124.5562
2010-05-04 15:10:00,24.67,24.67,24.64,24.64,136119.28187442946,13.6358,13.6358,13.6193,13.6193,136119.2819
2010-05-04 15:15:00,24.64,24.68,24.64,24.65,246373.8715894107,13.6193,13.6414,13.6193,13.6248,246373.8716
2010-05-04 15:20:00,24.66,24.68,24.61,24.66,140582.2091490009,13.6303,13.6414,13.6027,13.6303,140582.2091
2010-05-04 15:25:00,24.66,24.67,24.63,24.63,196977.3810731312,13.6303,13.6358,13.6137,13.6137,196977.3811
2010-05-04 15:30:00,24.63,24.68,24.63,24.66,218987.7269499949,13.6137,13.6414,13.6137,13.6303,218987.7269
2010-05-04 15:35:00,24.66,24.66,24.57,24.61,240288.06166954053,13.6303,13.6303,13.5806,13.6027,240288.0617
2010-05-04 15:40:00,24.61,24.61,24.51,24.57,507962.2679784968,13.6027,13.6027,13.5474,13.5806,507962.268
2010-05-04 15:45:00,24.55,24.6,24.54,24.59,293437.4683030733,13.5695,13.5971,13.564,13.5916,293437.4683
2010-05-04 15:50:00,24.59,24.67,24.57,24.67,424688.1022416066,13.5916,13.6358,13.5806,13.6358,424688.1022
2010-05-04 15:55:00,24.67,24.68,24.63,24.64,406126.3819860026,13.6358,13.6414,13.6137,13.6193,406126.382
2010-05-05 09:30:00,24.25,24.34,24.04,24.27,158941.06907394258,13.4037,13.4534,13.2876,13.4147,158941.0691
2010-05-05 09:35:00,24.26,24.26,23.96,24.12,141900.80129830612,13.4092,13.4092,13.2434,13.3318,141900.8013
2010-05-05 09:40:00,24.11,24.16,24.06,24.14,80636.98143827975,13.3263,13.3539,13.2987,13.3429,80636.9814
2010-05-05 09:45:00,24.13,24.25,24.12,24.24,82057.00375291612,13.3374,13.4037,13.3318,13.3982,82057.0038
2010-05-05 09:50:00,24.23,24.27,24.04,24.26,130642.0529465463,13.3926,13.4147,13.2876,13.4092,130642.0529
2010-05-05 09:55:00,24.27,24.28,24.19,24.23,228319.3021604625,13.4147,13.4203,13.3705,13.3926,228319.3022
2010-05-05 10:00:00,24.23,24.4,24.16,24.37,115224.66781620854,13.3926,13.4866,13.3539,13.47,115224.6678
2010-05-05 10:05:00,24.37,24.38,24.29,24.31,246171.0112587484,13.47,13.4755,13.4258,13.4369,246171.0113
2010-05-05 10:10:00,24.31,24.31,24.18,24.28,101734.455827163,13.4369,13.4369,13.365,13.4203,101734.4558
2010-05-05 10:15:00,24.3,24.56,24.28,24.52,144436.55543158535,13.4313,13.575,13.4203,13.5529,144436.5554
2010-05-05 10:20:00,24.52,24.66,24.45,24.6,161882.54386854652,13.5529,13.6303,13.5142,13.5971,161882.5439
2010-05-05 10:25:00,24.61,24.64,24.5,24.54,94025.76326199411,13.6027,13.6193,13.5419,13.564,94025.7633
2010-05-05 10:30:00,24.54,24.66,24.51,24.66,118876.15376813064,13.564,13.6303,13.5474,13.6303,118876.1538
2010-05-05 10:35:00,24.66,24.73,24.64,24.65,92301.45045136425,13.6303,13.669,13.6193,13.6248,92301.4505
2010-05-05 10:40:00,24.65,24.81,24.62,24.78,105893.09260574097,13.6248,13.7132,13.6082,13.6966,105893.0926
2010-05-05 10:45:00,24.76,24.84,24.76,24.82,105385.9417790851,13.6856,13.7298,13.6856,13.7187,105385.9418
2010-05-05 10:50:00,24.83,24.91,24.82,24.82,123034.7905467086,13.7243,13.7685,13.7187,13.7187,123034.7905
2010-05-05 10:55:00,24.82,24.89,24.82,24.83,54670.85911350035,13.7187,13.7574,13.7187,13.7243,54670.8591
2010-05-05 11:00:00,24.84,24.84,24.71,24.77,89664.26615275383,13.7298,13.7298,13.6579,13.6911,89664.2662
2010-05-05 11:05:00,24.77,24.78,24.65,24.72,119079.01409879298,13.6911,13.6966,13.6248,13.6635,119079.0141
2010-05-05 11:10:00,24.73,24.82,24.7,24.79,54772.28927883152,13.669,13.7187,13.6524,13.7022,54772.2893
2010-05-05 11:15:00,24.79,24.9,24.76,24.9,69885.38391317578,13.7022,13.763,13.6856,13.763,69885.3839
2010-05-05 11:20:00,24.9,24.94,24.89,24.94,70798.2554011563,13.763,13.7851,13.7574,13.7851,70798.2554
2010-05-05 11:25:00,24.95,25.01,24.94,24.95,61568.11035601988,13.7906,13.8238,13.7851,13.7906,61568.1104
2010-05-05 11:30:00,24.94,25.01,24.91,24.94,71508.2665584745,13.7851,13.8238,13.7685,13.7851,71508.2666
2010-05-05 11:35:00,24.94,25.0,24.91,25.0,45846.43472968861,13.7851,13.8182,13.7685,13.8182,45846.4347
2010-05-05 11:40:00,24.99,25.04,24.95,25.04,57308.04341211076,13.8127,13.8403,13.7906,13.8403,57308.0434
2010-05-05 11:45:00,25.03,25.03,24.97,24.99,65625.31696926666,13.8348,13.8348,13.8017,13.8127,65625.317
2010-05-05 11:50:00,25.0,25.02,24.96,24.97,86012.78020083172,13.8182,13.8293,13.7961,13.8017,86012.7802
2010-05-05 11:55:00,24.98,25.07,24.98,25.03,56598.032254792575,13.8072,13.8569,13.8072,13.8348,56598.0323
2010-05-05 12:00:00,25.03,25.09,25.02,25.08,75261.18267572776,13.8348,13.868,13.8293,13.8625,75261.1827
2010-05-05 12:05:00,25.08,25.08,24.98,25.02,83274.16573689015,13.8625,13.8625,13.8072,13.8293,83274.1657
2010-05-05 12:10:00,25.02,25.04,24.9,24.91,93315.75210467594,13.8293,13.8403,13.763,13.7685,93315.7521
2010-05-05 12:15:00,24.92,24.97,24.91,24.94,117658.9917841566,13.774,13.8017,13.7685,13.7851,117658.9918
2010-05-05 12:20:00,24.94,24.95,24.82,24.86,111573.18186428644,13.7851,13.7906,13.7187,13.7409,111573.1819
2010-05-05 12:25:00,24.86,24.87,24.75,24.76,95141.495080637,13.7409,13.7464,13.6801,13.6856,95141.4951
2010-05-05 12:30:00,24.76,24.87,24.74,24.82,79115.5289583122,13.6856,13.7464,13.6745,13.7187,79115.529
2010-05-05 12:35:00,24.82,24.82,24.76,24.76,56192.3115934679,13.7187,13.7187,13.6856,13.6856,56192.3116
2010-05-05 12:40:00,24.76,24.77,24.68,24.73,129830.61162389694,13.6856,13.6911,13.6414,13.669,129830.6116
2010-05-05 12:45:00,24.73,24.83,24.73,24.83,42296.37894309768,13.669,13.7243,13.669,13.7243,42296.3789
2010-05-05 12:50:00,24.82,24.85,24.77,24.8,55888.02109747439,13.7187,13.7353,13.6911,13.7077,55888.0211
2010-05-05 12:55:00,24.81,24.83,24.74,24.77,37833.45166852622,13.7132,13.7243,13.6745,13.6911,37833.4517
2010-05-05 13:00:00,24.77,24.79,24.7,24.74,45339.28390303276,13.6911,13.7022,13.6524,13.6745,45339.2839
2010-05-05 13:05:00,24.76,24.86,24.75,24.84,42702.09960442236,13.6856,13.7409,13.6801,13.7298,42702.0996
2010-05-05 13:10:00,24.84,24.84,24.79,24.79,37934.88183385739,13.7298,13.7298,13.7022,13.7022,37934.8818
2010-05-05 13:15:00,24.79,24.79,24.74,24.75,66031.03763059134,13.7022,13.7022,13.6745,13.6801,66031.0376
2010-05-05 13:20:00,24.75,24.81,24.73,24.78,79622.67978496804,13.6801,13.7132,13.669,13.6966,79622.6798
2010-05-05 13:25:00,24.77,24.77,24.65,24.66,60553.808702708186,13.6911,13.6911,13.6248,13.6303,60553.8087
2010-05-05 13:30:00,24.65,24.68,24.61,24.63,94025.76326199411,13.6248,13.6414,13.6027,13.6137,94025.7633
2010-05-05 13:35:00,24.63,24.69,24.55,24.69,71812.557054468,13.6137,13.6469,13.5695,13.6469,71812.5571
2010-05-05 13:40:00,24.69,24.7,24.64,24.64,57510.9037427731,13.6469,13.6524,13.6193,13.6193,57510.9037
2010-05-05 13:45:00,24.64,24.7,24.64,24.69,41890.658281773,13.6193,13.6524,13.6193,13.6469,41890.6583
2010-05-05 13:50:00,24.7,24.7,24.63,24.66,57510.9037427731,13.6524,13.6524,13.6137,13.6303,57510.9037
2010-05-05 13:55:00,24.66,24.68,24.54,24.54,45947.86489501978,13.6303,13.6414,13.564,13.564,45947.8649
2010-05-05 14:00:00,24.53,24.58,24.5,24.53,69378.23308651993,13.5585,13.5861,13.5419,13.5585,69378.2331
2010-05-05 14:05:00,24.52,24.67,24.52,24.63,62988.132670656254,13.5529,13.6358,13.5529,13.6137,62988.1327
2010-05-05 14:10:00,24.63,24.65,24.56,24.56,59539.50704939649,13.6137,13.6248,13.575,13.575,59539.507
2010-05-05 14:15:00,24.57,24.6,24.5,24.57,61568.11035601988,13.5806,13.5971,13.5419,13.5806,61568.1104
2010-05-05 14:20:00,24.57,24.6,24.55,24.59,92098.59012070188,13.5806,13.5971,13.5695,13.5916,92098.5901
2010-05-05 14:25:00,24.59,24.61,24.48,24.49,68871.08225986408,13.5916,13.6027,13.5308,13.5363,68871.0823
2010-05-05 14:30:00,24.49,24.5,24.41,24.43,88852.82483010448,13.5363,13.5419,13.4921,13.5032,88852.8248
2010-05-05 14:35:00,24.43,24.5,24.41,24.42,105893.09260574097,13.5032,13.5419,13.4921,13.4977,105893.0926
2010-05-05 14:40:00,24.41,24.49,24.39,24.41,72928.28887311087,13.4921,13.5363,13.4811,13.4921,72928.2889
2010-05-05 14:45:00,24.42,24.42,24.35,24.37,88142.81367278629,13.4977,13.4977,13.459,13.47,88142.8137
2010-05-05 14:50:00,24.36,24.39,24.22,24.26,163505.42651384522,13.4645,13.4811,13.3871,13.4092,163505.4265
2010-05-05 14:55:00,24.26,24.43,24.26,24.39,116644.69013084492,13.4092,13.5032,13.4092,13.4811,116644.6901
2010-05-05 15:00:00,24.4,24.46,24.35,24.4,97677.24921391622,13.4866,13.5198,13.459,13.4866,97677.2492
2010-05-05 15:05:00,24.39,24.41,24.32,24.36,120499.03641342936,13.4811,13.4921,13.4424,13.4645,120499.0364
2010-05-05 15:10:00,24.35,24.39,24.32,24.38,131352.06410386448,13.459,13.4811,13.4424,13.4755,131352.0641
2010-05-05 15:15:00,24.37,24.37,24.29,24.35,157419.61659397505,13.47,13.47,13.4258,13.459,157419.6166
2010-05-05 15:20:00,24.34,24.45,24.33,24.45,164215.4376711634,13.4534,13.5142,13.4479,13.5142,164215.4377
2010-05-05 15:25:00,24.45,24.45,24.35,24.35,118673.29343746832,13.5142,13.5142,13.459,13.459,118673.2934
2010-05-05 15:30:00,24.34,24.42,24.34,24.35,159651.08023126077,13.4534,13.4977,13.4534,13.459,159651.0802
2010-05-05 15:35:00,24.35,24.36,24.28,24.33,205294.65463028703,13.459,13.4645,13.4203,13.4479,205294.6546
2010-05-05 15:40:00,24.33,24.38,24.3,24.38,190384.42032660512,13.4479,13.4755,13.4313,13.4755,190384.4203
2010-05-05 15:45:00,24.37,24.38,24.34,24.38,238462.31869357947,13.47,13.4755,13.4534,13.4755,238462.3187
2010-05-05 15:50:00,24.38,24.46,24.36,24.41,216046.252155391,13.4755,13.5198,13.4645,13.4921,216046.2522
2010-05-05 15:55:00,24.41,24.44,24.37,24.4,145856.57774622174,13.4921,13.5087,13.47,13.4866,145856.5777
2010-05-06 09:30:00,24.2,24.2,24.03,24.11,105081.6512830916,13.3761,13.3761,13.2821,13.3263,105081.6513
2010-05-06 09:35:00,24.11,24.42,24.1,24.39,131554.92443452682,13.3263,13.4977,13.3208,13.4811,131554.9244
2010-05-06 09:40:00,24.39,24.48,24.38,24.46,139567.90749568923,13.4811,13.5308,13.4755,13.5198,139567.9075
2010-05-06 09:45:00,24.46,24.5,24.39,24.45,111674.6120296176,13.5198,13.5419,13.4811,13.5142,111674.612
2010-05-06 09:50:00,24.45,24.5,24.22,24.3,94025.76326199411,13.5142,13.5419,13.3871,13.4313,94025.7633
2010-05-06 09:55:00,24.3,24.48,24.19,24.42,63292.423166649765,13.4313,13.5308,13.3705,13.4977,63292.4232
2010-05-06 10:00:00,24.43,24.51,24.34,24.49,108023.1260776955,13.5032,13.5474,13.4534,13.5363,108023.1261
2010-05-06 10:05:00,24.5,24.61,24.49,24.59,300233.2893802617,13.5419,13.6027,13.5363,13.5916,300233.2894
2010-05-06 10:10:00,24.58,24.66,24.56,24.58,121614.76823207222,13.5861,13.6303,13.575,13.5861,121614.7682
2010-05-06 10:15:00,24.6,24.81,24.59,24.7,224566.3860432093,13.5971,13.7132,13.5916,13.6524,224566.386
2010-05-06 10:20:00,24.69,24.69,24.58,24.6,194340.1967745208,13.6469,13.6469,13.5861,13.5971,194340.1968
2010-05-06 10:25:00,24.59,24.6,24.5,24.5,205193.22446495589,13.5916,13.5971,13.5419,13.5419,205193.2245
2010-05-06 10:30:00,24.5,24.57,24.47,24.52,152855.2591540724,13.5419,13.5806,13.5253,13.5529,152855.2592
2010-05-06 10:35:00,24.52,24.52,24.4,24.46,97372.95871792272,13.5529,13.5529,13.4866,13.5198,97372.9587
2010-05-06 10:40:00,24.45,24.48,24.35,24.35,76072.62399837712,13.5142,13.5308,13.459,13.459,76072.624
2010-05-06 10:45:00,24.35,24.4,24.26,24.37,100111.57318186428,13.459,13.4866,13.4092,13.47,100111.5732
2010-05-06 10:50:00,24.36,24.39,24.24,24.25,68871.08225986408,13.4645,13.4811,13.3982,13.4037,68871.0823
2010-05-06 10:55:00,24.25,24.26,24.15,24.24,95242.92524596814,13.4037,13.4092,13.3484,13.3982,95242.9252
2010-05-06 11:00:00,24.24,24.24,24.11,24.13,84998.47854752003,13.3982,13.3982,13.3263,13.3374,84998.4785
2010-05-06 11:05:00,24.13,24.14,24.06,24.07,72218.27771579268,13.3374,13.3429,13.2987,13.3042,72218.2777
2010-05-06 11:10:00,24.07,24.07,23.93,23.99,116543.25996551376,13.3042,13.3042,13.2268,13.26,116543.26
2010-05-06 11:15:00,23.99,24.1,23.95,24.08,188761.5376813064,13.26,13.3208,13.2379,13.3097,188761.5377
2010-05-06 11:20:00,24.08,24.16,24.05,24.14,172837.0017243128,13.3097,13.3539,13.2931,13.3429,172837.0017
2010-05-06 11:25:00,24.13,24.26,24.12,24.18,221422.050917943,13.3374,13.4092,13.3318,13.365,221422.0509
2010-05-06 11:30:00,24.17,24.19,24.04,24.05,46049.29506035095,13.3595,13.3705,13.2876,13.2931,46049.2951
2010-05-06 11:35:00,24.05,24.09,23.99,24.04,53960.847956182166,13.2931,13.3153,13.26,13.2876,53960.848
2010-05-06 11:40:00,24.04,24.04,23.92,23.98,109443.14839233187,13.2876,13.2876,13.2213,13.2545,109443.1484
2010-05-06 11:45:00,23.98,23.98,23.81,23.84,97575.81904858504,13.2545,13.2545,13.1605,13.1771,97575.819
2010-05-06 11:50:00,23.83,23.87,23.79,23.86,93417.1822700071,13.1715,13.1937,13.1494,13.1881,93417.1823
2010-05-06 11:55:00,23.86,23.86,23.8,23.86,87534.23268079926,13.1881,13.1881,13.155,13.1881,87534.2327
2010-05-06 12:00:00,23.85,23.98,23.85,23.93,71812.557054468,13.1826,13.2545,13.1826,13.2268,71812.5571
2010-05-06 12:05:00,23.93,24.01,23.93,23.94,64712.44548128614,13.2268,13.271,13.2268,13.2323,64712.4455
2010-05-06 12:10:00,23.93,24.16,23.93,24.15,115528.95831220206,13.2268,13.3539,13.2268,13.3484,115528.9583
2010-05-06 12:15:00,24.16,24.27,24.14,24.17,185718.6327213713,13.3539,13.4147,13.3429,13.3595,185718.6327
2010-05-06 12:20:00,24.17,24.18,24.06,24.07,100415.8636778578,13.3595,13.365,13.2987,13.3042,100415.8637
2010-05-06 12:25:00,24.07,24.09,24.02,24.08,24546.10001014301,13.3042,13.3153,13.2766,13.3097,24546.1
2010-05-06 12:30:00,24.07,24.12,24.05,24.05,47165.02687899381,13.3042,13.3318,13.2931,13.2931,47165.0269
2010-05-06 12:35:00,24.05,24.05,23.9,23.92,98285.83020590324,13.2931,13.2931,13.2102,13.2213,98285.8302
2010-05-06 12:40:00,23.92,23.93,23.84,23.86,81955.57358758495,13.2213,13.2268,13.1771,13.1881,81955.5736
2010-05-06 12:45:00,23.85,23.86,23.76,23.8,54062.27812151334,13.1826,13.1881,13.1329,13.155,54062.2781
2010-05-06 12:50:00,23.81,23.81,23.74,23.8,121006.1872400852,13.1605,13.1605,13.1218,13.155,121006.1872
2010-05-06 12:55:00,23.8,23.93,23.78,23.92,123440.51120803328,13.155,13.2268,13.1439,13.2213,123440.5112
2010-05-06 13:00:00,23.92,23.97,23.89,23.93,52236.53514555229,13.2213,13.2489,13.2047,13.2268,52236.5351
2010-05-06 13:05:00,23.92,23.93,23.81,23.84,44122.12191905873,13.2213,13.2268,13.1605,13.1771,44122.1219
2010-05-06 13:10:00,23.85,23.85,23.68,23.71,92504.31078202656,13.1826,13.1826,13.0886,13.1052,92504.3108
2010-05-06 13:15:00,23.7,23.75,23.66,23.74,134090.67856780606,13.0997,13.1273,13.0776,13.1218,134090.6786
2010-05-06 13:20:00,23.74,23.75,23.55,23.56,149203.77320215033,13.1218,13.1273,13.0168,13.0223,149203.7732
2010-05-06 13:25:00,23.55,23.63,23.54,23.63,87432.8025154681,13.0168,13.061,13.0112,13.061,87432.8025
2010-05-06 13:30:00,23.63,23.65,23.56,23.56,96764.37772593569,13.061,13.0721,13.0223,13.0223,96764.3777
2010-05-06 13:35:00,23.56,23.87,23.44,23.45,219799.16827264428,13.0223,13.1937,12.956,12.9615,219799.1683
2010-05-06 13:40:00,23.45,23.46,23.35,23.36,277817.22284207324,12.9615,12.967,12.9062,12.9118,277817.2228
2010-05-06 13:45:00,23.36,23.41,23.3,23.3,222436.35257125468,12.9118,12.9394,12.8786,12.8786,222436.3526
2010-05-06 13:50:00,23.3,23.3,23.25,23.26,277715.7926767421,12.8786,12.8786,12.851,12.8565,277715.7927
2010-05-06 13:55:00,23.26,23.27,23.17,23.22,310072.01541738515,12.8565,12.862,12.8067,12.8344,310072.0154
2010-05-06 14:00:00,23.22,23.23,23.12,23.14,182270.0071001116,12.8344,12.8399,12.7791,12.7902,182270.0071
2010-05-06 14:05:00,23.15,23.17,23.03,23.06,178009.94015620244,12.7957,12.8067,12.7294,12.7459,178009.9402
2010-05-06 14:10:00,23.07,23.09,22.86,23.0,248199.6145653717,12.7515,12.7625,12.6354,12.7128,248199.6146
2010-05-06 14:15:00,23.01,23.02,22.81,22.82,277208.6418500862,12.7183,12.7238,12.6078,12.6133,277208.6419
2010-05-06 14:20:00,22.82,22.83,22.58,22.74,478547.52003245766,12.6133,12.6188,12.4806,12.5691,478547.52
2010-05-06 14:25:00,22.73,22.83,22.65,22.69,295161.7811137032,12.5635,12.6188,12.5193,12.5414,295161.7811
2010-05-06 14:30:00,22.69,22.69,22.54,22.54,259661.22324779388,12.5414,12.5414,12.4585,12.4585,259661.2232
2010-05-06 14:35:00,22.54,22.55,22.18,22.2,343645.4001420022,12.4585,12.464,12.2595,12.2706,343645.4001
2010-05-06 14:40:00,22.19,22.25,20.69,20.71,571964.7023024647,12.2651,12.2982,11.436,11.447,571964.7023
2010-05-06 14:45:00,20.7,21.52,20.21,21.3,249721.0670453393,11.4415,11.8947,11.1707,11.7731,249721.067
2010-05-06 14:50:00,21.33,23.81,21.29,23.43,275484.3290394563,11.7897,13.1605,11.7676,12.9504,275484.329
2010-05-06 14:55:00,23.81,24.05,22.62,22.79,147682.32072218278,13.1605,13.2931,12.5027,12.5967,147682.3207
2010-05-06 15:00:00,22.79,23.07,22.44,23.01,246475.30175474187,12.5967,12.7515,12.4032,12.7183,246475.3018
2010-05-06 15:05:00,22.99,23.36,22.96,23.05,188051.52652398823,12.7072,12.9118,12.6907,12.7404,188051.5265
2010-05-06 15:10:00,23.05,23.25,22.92,22.97,234100.8215843392,12.7404,12.851,12.6686,12.6962,234100.8216
2010-05-06 15:15:00,22.97,23.11,22.92,22.92,213713.3583527741,12.6962,12.7736,12.6686,12.6686,213713.3584
2010-05-06 15:20:00,22.92,23.09,22.9,22.93,398214.8290901714,12.6686,12.7625,12.6575,12.6741,398214.8291
2010-05-06 15:25:00,22.93,23.0,22.56,22.74,350644.0815498529,12.6741,12.7128,12.4696,12.5691,350644.0815
2010-05-06 15:30:00,22.74,22.92,22.67,22.75,236230.8550562937,12.5691,12.6686,12.5304,12.5746,236230.8551
2010-05-06 15:35:00,22.74,23.07,22.7,23.02,358352.7741150218,12.5691,12.7515,12.547,12.7238,358352.7741
2010-05-06 15:40:00,23.02,23.19,23.01,23.1,393447.6113196064,12.7238,12.8178,12.7183,12.768,393447.6113
2010-05-06 15:45:00,23.1,23.36,23.07,23.27,499847.8547520033,12.768,12.9118,12.7515,12.862,499847.8548
2010-05-06 15:50:00,23.27,23.31,23.13,23.23,598336.5452885688,12.862,12.8841,12.7846,12.8399,598336.5453
2010-05-06 15:55:00,23.22,23.23,22.91,23.01,730398.6205497514,12.8344,12.8399,12.663,12.7183,730398.6205
2010-05-07 09:30:00,23.02,23.02,21.23,22.76,339689.6236940866,12.7238,12.7238,11.7344,12.5801,339689.6237
2010-05-07 09:35:00,22.76,23.11,22.67,23.04,180139.97362815702,12.5801,12.7736,12.5304,12.7349,180139.9736
2010-05-07 09:40:00,23.04,23.38,22.97,23.34,138959.3265037022,12.7349,12.9228,12.6962,12.9007,138959.3265
2010-05-07 09:45:00,23.33,23.39,23.22,23.22,268079.92697028094,12.8952,12.9283,12.8344,12.8344,268079.927
2010-05-07 09:50:00,23.23,23.33,23.1,23.12,287757.3790445278,12.8399,12.8952,12.768,12.7791,287757.379
2010-05-07 09:55:00,23.12,23.27,23.03,23.17,252256.82117861853,12.7791,12.862,12.7294,12.8067,252256.8212
2010-05-07 10:00:00,23.16,23.17,22.78,22.82,271528.55259154073,12.8012,12.8067,12.5912,12.6133,271528.5526
2010-05-07 10:05:00,22.82,23.15,22.82,23.0,212191.9058728066,12.6133,12.7957,12.6133,12.7128,212191.9059
2010-05-07 10:10:00,22.99,23.1,22.87,22.92,152956.68931940358,12.7072,12.768,12.6409,12.6686,152956.6893
2010-05-07 10:15:00,22.92,23.0,22.74,22.74,182371.4372654428,12.6686,12.7128,12.5691,12.5691,182371.4373
2010-05-07 10:20:00,22.75,22.75,22.42,22.43,280352.97697535245,12.5746,12.5746,12.3922,12.3977,280352.977
2010-05-07 10:25:00,22.43,22.49,22.03,22.23,268282.7873009433,12.3977,12.4309,12.1766,12.2872,268282.7873
2010-05-07 10:30:00,22.23,22.49,22.19,22.24,203874.63231565067,12.2872,12.4309,12.2651,12.2927,203874.6323
2010-05-07 10:35:00,22.24,22.53,22.2,22.39,233289.38026168983,12.2927,12.453,12.2706,12.3756,233289.3803
2010-05-07 10:40:00,22.39,22.49,22.31,22.39,215133.3806674105,12.3756,12.4309,12.3314,12.3756,215133.3807
2010-05-07 10:45:00,22.39,22.58,22.3,22.42,121817.62856273456,12.3756,12.4806,12.3259,12.3922,121817.6286
2010-05-07 10:50:00,22.44,22.61,22.35,22.6,165026.87899381277,12.4032,12.4972,12.3535,12.4917,165026.879
2010-05-07 10:55:00,22.6,22.61,22.49,22.54,189674.40916928696,12.4917,12.4972,12.4309,12.4585,189674.4092
2010-05-07 11:00:00,22.55,22.67,22.47,22.57,194847.3476011766,12.464,12.5304,12.4198,12.4751,194847.3476
2010-05-07 11:05:00,22.56,22.82,22.54,22.82,232883.65960036515,12.4696,12.6133,12.4585,12.6133,232883.6596
2010-05-07 11:10:00,22.81,22.94,22.79,22.91,155999.59427933866,12.6078,12.6796,12.5967,12.663,155999.5943
2010-05-07 11:15:00,22.92,23.23,22.87,23.07,304696.2166548332,12.6686,12.8399,12.6409,12.7515,304696.2167
2010-05-07 11:20:00,23.06,23.21,23.0,23.03,200730.2971903844,12.7459,12.8288,12.7128,12.7294,200730.2972
2010-05-07 11:25:00,23.03,23.03,22.87,22.9,135206.41038644893,12.7294,12.7294,12.6409,12.6575,135206.4104
2010-05-07 11:30:00,22.9,22.97,22.72,22.85,187747.23602799472,12.6575,12.6962,12.558,12.6299,187747.236
2010-05-07 11:35:00,22.84,22.93,22.72,22.85,160259.6612232478,12.6243,12.6741,12.558,12.6299,160259.6612
2010-05-07 11:40:00,22.83,22.99,22.81,22.99,163403.99634851405,12.6188,12.7072,12.6078,12.7072,163403.9963
2010-05-07 11:45:00,22.98,23.15,22.97,23.08,151942.3876660919,12.7017,12.7957,12.6962,12.757,151942.3877
2010-05-07 11:50:00,23.09,23.26,22.99,23.21,239070.8996855665,12.7625,12.8565,12.7072,12.8288,239070.8997
2010-05-07 11:55:00,23.2,23.25,23.14,23.19,144233.695100923,12.8233,12.851,12.7902,12.8178,144233.6951
2010-05-07 12:00:00,23.17,23.23,23.04,23.13,170098.38726037124,12.8067,12.8399,12.7349,12.7846,170098.3873
2010-05-07 12:05:00,23.13,23.27,23.12,23.25,185110.05172938431,12.7846,12.862,12.7791,12.851,185110.0517
2010-05-07 12:10:00,23.25,23.31,23.21,23.31,142813.67278628665,12.851,12.8841,12.8288,12.8841,142813.6728
2010-05-07 12:15:00,23.32,23.43,23.29,23.42,231260.7769550664,12.8896,12.9504,12.8731,12.9449,231260.777
2010-05-07 12:20:00,23.42,23.46,23.33,23.33,189370.11867329344,12.9449,12.967,12.8952,12.8952,189370.1187
2010-05-07 12:25:00,23.32,23.36,23.16,23.24,304594.786489502,12.8896,12.9118,12.8012,12.8454,304594.7865
2010-05-07 12:30:00,23.24,23.25,23.06,23.09,146870.8793995334,12.8454,12.851,12.7459,12.7625,146870.8794
2010-05-07 12:35:00,23.08,23.27,23.07,23.14,158839.6389086114,12.757,12.862,12.7515,12.7902,158839.6389
2010-05-07 12:40:00,23.14,23.25,23.13,23.15,162288.26452987117,12.7902,12.851,12.7846,12.7957,162288.2645
2010-05-07 12:45:00,23.13,23.24,23.11,23.19,96764.37772593569,12.7846,12.8454,12.7736,12.8178,96764.3777
2010-05-07 12:50:00,23.18,23.24,23.04,23.05,179227.1021401765,12.8123,12.8454,12.7349,12.7404,179227.1021
2010-05-07 12:55:00,23.05,23.09,22.97,22.97,141089.35997565676,12.7404,12.7625,12.6962,12.6962,141089.36
2010-05-07 13:00:00,22.97,23.07,22.96,23.0,62278.12151333807,12.6962,12.7515,12.6907,12.7128,62278.1215
2010-05-07 13:05:00,23.01,23.05,22.83,22.83,68262.50126787707,12.7183,12.7404,12.6188,12.6188,68262.5013
2010-05-07 13:10:00,22.84,22.89,22.77,22.81,172837.0017243128,12.6243,12.652,12.5856,12.6078,172837.0017
2010-05-07 13:15:00,22.81,22.99,22.79,22.91,142103.66162896846,12.6078,12.7072,12.5967,12.663,142103.6616
2010-05-07 13:20:00,22.92,22.96,22.85,22.91,128004.8686479359,12.6686,12.6907,12.6299,12.663,128004.8686
2010-05-07 13:25:00,22.9,23.02,22.88,22.95,241200.93315752104,12.6575,12.7238,12.6464,12.6851,241200.9332
2010-05-07 13:30:00,22.95,23.1,22.94,23.1,138147.88518105284,12.6851,12.768,12.6796,12.768,138147.8852
2010-05-07 13:35:00,23.1,23.16,23.03,23.09,101937.31615782532,12.768,12.8012,12.7294,12.7625,101937.3162
2010-05-07 13:40:00,23.1,23.26,23.1,23.24,189978.69966528047,12.768,12.8565,12.768,12.8454,189978.6997
2010-05-07 13:45:00,23.25,23.31,23.14,23.17,153058.11948473475,12.851,12.8841,12.7902,12.8067,153058.1195
2010-05-07 13:50:00,23.17,23.18,23.09,23.1,135713.56121310478,12.8067,12.8123,12.7625,12.768,135713.5612
2010-05-07 13:55:00,23.1,23.15,23.05,23.07,95445.78557663049,12.768,12.7957,12.7404,12.7515,95445.7856
2010-05-07 14:00:00,23.07,23.14,22.98,23.04,166751.19180444264,12.7515,12.7902,12.7017,12.7349,166751.1918
2010-05-07 14:05:00,23.03,23.07,22.99,23.0,205396.08479561823,12.7294,12.7515,12.7072,12.7128,205396.0848
2010-05-07 14:10:00,22.99,23.06,22.85,22.9,112486.05335226696,12.7072,12.7459,12.6299,12.6575,112486.0534
2010-05-07 14:15:00,22.89,23.01,22.89,23.01,111877.47236027996,12.652,12.7183,12.652,12.7183,111877.4724
2010-05-07 14:20:00,23.0,23.05,22.94,22.95,152043.81783142308,12.7128,12.7404,12.6796,12.6851,152043.8178
2010-05-07 14:25:00,22.94,22.96,22.84,22.85,167562.633127092,12.6796,12.6907,12.6243,12.6299,167562.6331
2010-05-07 14:30:00,22.83,22.99,22.82,22.94,172938.43188964398,12.6188,12.7072,12.6133,12.6796,172938.4319
2010-05-07 14:35:00,22.93,22.98,22.83,22.95,136626.43270108532,12.6741,12.7017,12.6188,12.6851,136626.4327
2010-05-07 14:40:00,22.95,23.11,22.93,23.03,126179.12567197483,12.6851,12.7736,12.6741,12.7294,126179.1257
2010-05-07 14:45:00,23.01,23.1,22.91,22.94,154275.2814687088,12.7183,12.768,12.663,12.6796,154275.2815
2010-05-07 14:50:00,22.94,22.94,22.84,22.85,176589.9178415661,12.6796,12.6796,12.6243,12.6299,176589.9178
2010-05-07 14:55:00,22.86,22.96,22.86,22.92,141697.94096764378,12.6354,12.6907,12.6354,12.6686,141697.941
2010-05-07 15:00:00,22.91,22.96,22.82,22.87,160158.23105791662,12.663,12.6907,12.6133,12.6409,160158.2311
2010-05-07 15:05:00,22.86,22.93,22.82,22.84,207323.25793691044,12.6354,12.6741,12.6133,12.6243,207323.2579
2010-05-07 15:10:00,22.85,22.91,22.8,22.87,197788.8223957805,12.6299,12.663,12.6022,12.6409,197788.8224
2010-05-07 15:15:00,22.86,23.03,22.79,23.03,181864.2864387869,12.6354,12.7294,12.5967,12.7294,181864.2864
2010-05-07 15:20:00,23.03,23.13,23.0,23.05,213713.3583527741,12.7294,12.7846,12.7128,12.7404,213713.3584
2010-05-07 15:25:00,23.05,23.07,22.89,22.94,155999.59427933866,12.7404,12.7515,12.652,12.6796,155999.5943
2010-05-07 15:30:00,22.93,22.96,22.73,22.81,253981.1339892484,12.6741,12.6907,12.5635,12.6078,253981.134
2010-05-07 15:35:00,22.81,22.86,22.73,22.77,234100.8215843392,12.6078,12.6354,12.5635,12.5856,234100.8216
2010-05-07 15:40:00,22.77,22.91,22.74,22.82,348209.7575819049,12.5856,12.663,12.5691,12.6133,348209.7576
2010-05-07 15:45:00,22.84,22.87,22.75,22.78,419109.4431483923,12.6243,12.6409,12.5746,12.5912,419109.4431
2010-05-07 15:50:00,22.78,22.81,22.75,22.79,240693.7823308652,12.5912,12.6078,12.5746,12.5967,240693.7823
2010-05-07 15:55:00,22.79,22.88,22.77,22.87,525813.9770767826,12.5967,12.6464,12.5856,12.6409,525813.9771
2010-05-10 09:30:00,24.66,24.82,24.15,24.81,205396.08479561823,13.6303,13.7187,13.3484,13.7132,205396.0848
2010-05-10 09:35:00,24.79,24.92,24.67,24.9,207120.3976062481,13.7022,13.774,13.6358,13.763,207120.3976
2010-05-10 09:40:00,24.91,25.09,24.73,24.75,216654.83314737803,13.7685,13.868,13.669,13.6801,216654.8331
2010-05-10 09:45:00,24.75,24.78,24.41,24.45,184197.18024140372,13.6801,13.6966,13.4921,13.5142,184197.1802
2010-05-10 09:50:00,24.44,24.48,24.34,24.43,197281.67156912465,13.5087,13.5308,13.4534,13.5032,197281.6716
2010-05-10 09:55:00,24.44,24.46,24.35,24.41,177502.78932954662,13.5087,13.5198,13.459,13.4921,177502.7893
2010-05-10 10:00:00,24.42,24.5,24.35,24.37,134902.11989045542,13.4977,13.5419,13.459,13.47,134902.1199
2010-05-10 10:05:00,24.37,24.39,24.27,24.37,89157.11532609798,13.47,13.4811,13.4147,13.47,89157.1153
2010-05-10 10:10:00,24.35,24.38,24.29,24.31,202657.47033167665,13.459,13.4755,13.4258,13.4369,202657.4703
2010-05-10 10:15:00,24.32,24.35,24.19,24.28,79014.09879298104,13.4424,13.459,13.3705,13.4203,79014.0988
2010-05-10 10:20:00,24.28,24.31,24.19,24.27,86519.93102748758,13.4203,13.4369,13.3705,13.4147,86519.931
2010-05-10 10:25:00,24.27,24.29,24.06,24.11,150826.65584744903,13.4147,13.4258,13.2987,13.3263,150826.6558
2010-05-10 10:30:00,24.11,24.2,24.1,24.16,74145.4508570849,13.3263,13.3761,13.3208,13.3539,74145.4509
2010-05-10 10:35:00,24.15,24.15,24.06,24.1,88852.82483010448,13.3484,13.3484,13.2987,13.3208,88852.8248
2010-05-10 10:40:00,24.11,24.12,23.96,23.99,121919.05872806572,13.3263,13.3318,13.2434,13.26,121919.0587
2010-05-10 10:45:00,23.99,24.03,23.93,24.0,87128.5120194746,13.26,13.2821,13.2268,13.2655,87128.512
2010-05-10 10:50:00,24.01,24.08,23.96,24.03,98488.69053656555,13.271,13.3097,13.2434,13.2821,98488.6905
2010-05-10 10:55:00,24.03,24.08,23.96,24.08,66538.18845724719,13.2821,13.3097,13.2434,13.3097,66538.1885
2010-05-10 11:00:00,24.08,24.22,24.08,24.19,81651.28309159144,13.3097,13.3871,13.3097,13.3705,81651.2831
2010-05-10 11:05:00,24.2,24.23,24.13,24.15,53757.98762551983,13.3761,13.3926,13.3374,13.3484,53757.9876
2010-05-10 11:10:00,24.14,24.19,24.14,24.16,55279.440105487374,13.3429,13.3705,13.3429,13.3539,55279.4401
2010-05-10 11:15:00,24.16,24.2,24.12,24.18,56800.89258545492,13.3539,13.3761,13.3318,13.365,56800.8926
2010-05-10 11:20:00,24.18,24.23,24.12,24.19,48585.04919363018,13.365,13.3926,13.3318,13.3705,48585.0492
2010-05-10 11:25:00,24.2,24.27,24.18,24.26,54975.14960949386,13.3761,13.4147,13.365,13.4092,54975.1496
2010-05-10 11:30:00,24.27,24.28,24.2,24.28,52439.395476214624,13.4147,13.4203,13.3761,13.4203,52439.3955
2010-05-10 11:35:00,24.28,24.34,24.26,24.3,59640.93721472766,13.4203,13.4534,13.4092,13.4313,59640.9372
2010-05-10 11:40:00,24.3,24.34,24.3,24.33,82361.29424890963,13.4313,13.4534,13.4313,13.4479,82361.2942
2010-05-10 11:45:00,24.33,24.35,24.29,24.31,65219.59630794198,13.4479,13.459,13.4258,13.4369,65219.5963
2010-05-10 11:50:00,24.3,24.35,24.28,24.34,47469.31737498733,13.4313,13.459,13.4203,13.4534,47469.3174
2010-05-10 11:55:00,24.35,24.37,24.32,24.33,37630.59133786388,13.459,13.47,13.4424,13.4479,37630.5913
2010-05-10 12:00:00,24.34,24.35,24.26,24.27,32761.943401967743,13.4534,13.459,13.4092,13.4147,32761.9434
2010-05-10 12:05:00,24.27,24.28,24.22,24.25,44629.272745714574,13.4147,13.4203,13.3871,13.4037,44629.2727
2010-05-10 12:10:00,24.24,24.27,24.2,24.27,45237.85373770159,13.3982,13.4147,13.3761,13.4147,45237.8537
2010-05-10 12:15:00,24.26,24.27,24.2,24.2,48179.32853230551,13.4092,13.4147,13.3761,13.3761,48179.3285
2010-05-10 12:20:00,24.21,24.24,24.19,24.22,37123.44051120804,13.3816,13.3982,13.3705,13.3871,37123.4405
2010-05-10 12:25:00,24.22,24.23,24.15,24.16,27589.004970078106,13.3871,13.3926,13.3484,13.3539,27589.005
2010-05-10 12:30:00,24.16,24.2,24.15,24.18,44832.13307637692,13.3539,13.3761,13.3484,13.365,44832.1331
2010-05-10 12:35:00,24.18,24.19,24.12,24.15,66943.90911857186,13.365,13.3705,13.3318,13.3484,66943.9091
2010-05-10 12:40:00,24.15,24.17,24.12,24.14,40774.92646313013,13.3484,13.3595,13.3318,13.3429,40774.9265
2010-05-10 12:45:00,24.14,24.21,24.14,24.17,42499.23927376002,13.3429,13.3816,13.3429,13.3595,42499.2393
2010-05-10 12:50:00,24.17,24.24,24.15,24.2,35500.55786590932,13.3595,13.3982,13.3484,13.3761,35500.5579
2010-05-10 12:55:00,24.2,24.22,24.13,24.13,28704.73678872097,13.3761,13.3871,13.3374,13.3374,28704.7368
2010-05-10 13:00:00,24.14,24.15,24.08,24.09,34080.53555127295,13.3429,13.3484,13.3097,13.3153,34080.5356
2010-05-10 13:05:00,24.1,24.11,23.97,24.03,56090.88142813673,13.3208,13.3263,13.2489,13.2821,56090.8814
2010-05-10 13:10:00,24.03,24.11,23.98,24.0,82158.43391824729,13.2821,13.3263,13.2545,13.2655,82158.4339
2010-05-10 13:15:00,24.0,24.05,23.96,24.05,85505.62937417589,13.2655,13.2931,13.2434,13.2931,85505.6294
2010-05-10 13:20:00,24.04,24.11,24.02,24.03,41687.79795111066,13.2876,13.3263,13.2766,13.2821,41687.798
2010-05-10 13:25:00,24.03,24.11,24.02,24.1,57308.04341211076,13.2821,13.3263,13.2766,13.3208,57308.0434
2010-05-10 13:30:00,24.11,24.12,24.04,24.08,67552.49011055888,13.3263,13.3318,13.2876,13.3097,67552.4901
2010-05-10 13:35:00,24.09,24.09,24.02,24.02,34993.40703925347,13.3153,13.3153,13.2766,13.2766,34993.407
2010-05-10 13:40:00,24.02,24.03,23.9,23.91,78202.65747033167,13.2766,13.2821,13.2102,13.2158,78202.6575
2010-05-10 13:45:00,23.92,24.0,23.88,23.99,47570.747540318494,13.2213,13.2655,13.1992,13.26,47570.7475
2010-05-10 13:50:00,24.0,24.03,23.97,24.03,67755.35044122122,13.2655,13.2821,13.2489,13.2821,67755.3504
2010-05-10 13:55:00,24.03,24.1,24.02,24.06,171721.2699056699,13.2821,13.3208,13.2766,13.2987,171721.2699
2010-05-10 14:00:00,24.05,24.06,23.96,24.04,83477.02606755249,13.2931,13.2987,13.2434,13.2876,83477.0261
2010-05-10 14:05:00,24.04,24.09,24.03,24.08,49092.20002028604,13.2876,13.3153,13.2821,13.3097,49092.2
2010-05-10 14:10:00,24.08,24.09,24.01,24.08,51019.37316157825,13.3097,13.3153,13.271,13.3097,51019.3732
2010-05-10 14:15:00,24.08,24.08,24.02,24.04,47773.60787098083,13.3097,13.3097,13.2766,13.2876,47773.6079
2010-05-10 14:20:00,24.04,24.12,24.0,24.11,222233.4922405924,13.2876,13.3318,13.2655,13.3263,222233.4922
2010-05-10 14:25:00,24.11,24.12,24.06,24.09,106197.38310173443,13.3263,13.3318,13.2987,13.3153,106197.3831
2010-05-10 14:30:00,24.08,24.1,24.06,24.1,60756.66903337053,13.3097,13.3208,13.2987,13.3208,60756.669
2010-05-10 14:35:00,24.1,24.15,24.07,24.07,90881.42813672786,13.3208,13.3484,13.3042,13.3042,90881.4281
2010-05-10 14:40:00,24.06,24.16,24.05,24.14,123034.7905467086,13.2987,13.3539,13.2931,13.3429,123034.7905
2010-05-10 14:45:00,24.14,24.15,24.12,24.13,32051.93224464956,13.3429,13.3484,13.3318,13.3374,32051.9322
2010-05-10 14:50:00,24.12,24.18,24.12,24.16,84085.60705953951,13.3318,13.365,13.3318,13.3539,84085.6071
2010-05-10 14:55:00,24.16,24.22,24.15,24.21,77391.21614768232,13.3539,13.3871,13.3484,13.3816,77391.2161
2010-05-10 15:00:00,24.21,24.22,24.14,24.15,87432.8025154681,13.3816,13.3871,13.3429,13.3484,87432.8025
2010-05-10 15:05:00,24.14,24.18,24.12,24.13,114514.65665889037,13.3429,13.365,13.3318,13.3374,114514.6567
2010-05-10 15:10:00,24.12,24.15,24.11,24.12,78912.66862764987,13.3318,13.3484,13.3263,13.3318,78912.6686
2010-05-10 15:15:00,24.12,24.16,24.1,24.16,111573.18186428644,13.3318,13.3539,13.3208,13.3539,111573.1819
2010-05-10 15:20:00,24.15,24.19,24.15,24.15,63596.71366264327,13.3484,13.3705,13.3484,13.3484,63596.7137
2010-05-10 15:25:00,24.15,24.25,24.15,24.23,133989.24840247488,13.3484,13.4037,13.3484,13.3926,133989.2484
2010-05-10 15:30:00,24.23,24.23,24.18,24.21,115021.8074855462,13.3926,13.3926,13.365,13.3816,115021.8075
2010-05-10 15:35:00,24.2,24.25,24.18,24.25,165838.3203164621,13.3761,13.4037,13.365,13.4037,165838.3203
2010-05-10 15:40:00,24.24,24.29,24.21,24.22,179632.82280150117,13.3982,13.4258,13.3816,13.3871,179632.8228
2010-05-10 15:45:00,24.22,24.26,24.21,24.25,293133.1778070798,13.3871,13.4092,13.3816,13.4037,293133.1778
2010-05-10 15:50:00,24.25,24.39,24.24,24.39,367380.0588294959,13.4037,13.4811,13.3982,13.4811,367380.0588
2010-05-10 15:55:00,24.38,24.46,24.38,24.45,471345.9782939446,13.4755,13.5198,13.4755,13.5142,471345.9783
2010-05-11 09:30:00,24.14,24.15,23.86,23.97,291713.1554924435,13.3429,13.3484,13.1881,13.2489,291713.1555
2010-05-11 09:35:00,23.99,24.01,23.88,23.96,61365.25002535754,13.26,13.271,13.1992,13.2434,61365.25
2010-05-11 09:40:00,23.97,24.01,23.81,23.85,98285.83020590324,13.2489,13.271,13.1605,13.1826,98285.8302
2010-05-11 09:45:00,23.85,24.02,23.85,24.0,117354.7012881631,13.1826,13.2766,13.1826,13.2655,117354.7013
2010-05-11 09:50:00,23.99,24.12,23.99,23.99,71305.40622781216,13.26,13.3318,13.26,13.26,71305.4062
2010-05-11 09:55:00,24.06,24.06,23.91,23.97,68871.08225986408,13.2987,13.2987,13.2158,13.2489,68871.0823
2010-05-11 10:00:00,23.97,24.07,23.92,23.95,74348.31118774724,13.2489,13.3042,13.2213,13.2379,74348.3112
2010-05-11 10:05:00,23.95,23.95,23.82,23.83,106400.2434323968,13.2379,13.2379,13.166,13.1715,106400.2434
2010-05-11 10:10:00,23.85,23.9,23.82,23.88,125773.40501065017,13.1826,13.2102,13.166,13.1992,125773.405
2010-05-11 10:15:00,23.88,24.03,23.86,23.98,65828.177299929,13.1992,13.2821,13.1881,13.2545,65828.1773
2010-05-11 10:20:00,23.99,24.12,23.98,24.08,75362.61284105893,13.26,13.3318,13.2545,13.3097,75362.6128
2010-05-11 10:25:00,24.09,24.09,23.96,23.99,54569.42894816919,13.3153,13.3153,13.2434,13.26,54569.4289
2010-05-11 10:30:00,23.96,23.97,23.91,23.92,60756.66903337053,13.2434,13.2489,13.2158,13.2213,60756.669
2010-05-11 10:35:00,23.92,23.97,23.88,23.95,64915.30581194847,13.2213,13.2489,13.1992,13.2379,64915.3058
2010-05-11 10:40:00,23.98,24.01,23.89,23.9,84998.47854752003,13.2545,13.271,13.2047,13.2102,84998.4785
2010-05-11 10:45:00,23.9,23.98,23.9,23.92,79014.09879298104,13.2102,13.2545,13.2102,13.2213,79014.0988
2010-05-11 10:50:00,23.92,23.94,23.81,23.86,94837.20458464348,13.2213,13.2323,13.1605,13.1881,94837.2046
2010-05-11 10:55:00,23.85,23.86,23.77,23.78,73841.16036109139,13.1826,13.1881,13.1384,13.1439,73841.1604
2010-05-11 11:00:00,23.78,23.92,23.77,23.89,45947.86489501978,13.1439,13.2213,13.1384,13.2047,45947.8649
2010-05-11 11:05:00,23.89,24.06,23.87,24.06,82564.15457957197,13.2047,13.2987,13.1937,13.2987,82564.1546
2010-05-11 11:10:00,24.06,24.1,23.97,24.08,54062.27812151334,13.2987,13.3208,13.2489,13.3097,54062.2781
2010-05-11 11:15:00,24.09,24.09,23.98,24.08,52033.67481488995,13.3153,13.3153,13.2545,13.3097,52033.6748
2010-05-11 11:20:00,24.08,24.08,23.96,23.97,38239.172329850895,13.3097,13.3097,13.2434,13.2489,38239.1723
2010-05-11 11:25:00,23.97,24.11,23.94,24.09,38442.03266051324,13.2489,13.3263,13.2323,13.3153,38442.0327
2010-05-11 11:30:00,24.1,24.1,23.96,24.08,104473.07029110458,13.3208,13.3208,13.2434,13.3097,104473.0703
2010-05-11 11:35:00,24.08,24.14,24.0,24.09,79419.8194543057,13.3097,13.3429,13.2655,13.3153,79419.8195
2010-05-11 11:40:00,24.08,24.21,24.07,24.19,59235.216553402985,13.3097,13.3816,13.3042,13.3705,59235.2166
2010-05-11 11:45:00,24.2,24.26,24.14,24.26,90475.70747540318,13.3761,13.4092,13.3429,13.4092,90475.7075
2010-05-11 11:50:00,24.26,24.3,24.21,24.29,72522.56821178619,13.4092,13.4313,13.3816,13.4258,72522.5682
2010-05-11 11:55:00,24.28,24.33,24.24,24.27,95952.93640328634,13.4203,13.4479,13.3982,13.4147,95952.9364
2010-05-11 12:00:00,24.27,24.35,24.26,24.31,45237.85373770159,13.4147,13.459,13.4092,13.4369,45237.8537
2010-05-11 12:05:00,24.31,24.42,24.29,24.4,65118.16614261081,13.4369,13.4977,13.4258,13.4866,65118.1661
2010-05-11 12:10:00,24.4,24.4,24.34,24.34,35297.69753524698,13.4866,13.4866,13.4534,13.4534,35297.6975
2010-05-11 12:15:00,24.34,24.43,24.34,24.35,34384.826047266455,13.4534,13.5032,13.4534,13.459,34384.826
2010-05-11 12:20:00,24.35,24.36,24.26,24.3,27589.004970078106,13.459,13.4645,13.4092,13.4313,27589.005
2010-05-11 12:25:00,24.31,24.36,24.29,24.35,29414.74794603915,13.4369,13.4645,13.4258,13.459,29414.7479
2010-05-11 12:30:00,24.35,24.4,24.31,24.37,51830.81448422761,13.459,13.4866,13.4369,13.47,51830.8145
2010-05-11 12:35:00,24.37,24.38,24.31,24.33,22517.496703519628,13.47,13.4755,13.4369,13.4479,22517.4967
2010-05-11 12:40:00,24.33,24.42,24.31,24.41,40369.20580180546,13.4479,13.4977,13.4369,13.4921,40369.2058
2010-05-11 12:45:00,24.4,24.46,24.38,24.44,36413.42935388985,13.4866,13.5198,13.4755,13.5087,36413.4294
2010-05-11 12:50:00,24.45,24.49,24.43,24.46,41586.36778577949,13.5142,13.5363,13.5032,13.5198,41586.3678
2010-05-11 12:55:00,24.47,24.47,24.37,24.42,56902.32275078609,13.5253,13.5253,13.47,13.4977,56902.3228
2010-05-11 13:00:00,24.42,24.46,24.42,24.46,56800.89258545492,13.4977,13.5198,13.4977,13.5198,56800.8926
2010-05-11 13:05:00,24.46,24.47,24.41,24.45,46860.7363830003,13.5198,13.5253,13.4921,13.5142,46860.7364
2010-05-11 13:10:00,24.46,24.51,24.45,24.46,75666.90333705244,13.5198,13.5474,13.5142,13.5198,75666.9033
2010-05-11 13:15:00,24.47,24.49,24.41,24.41,38442.03266051324,13.5253,13.5363,13.4921,13.4921,38442.0327
2010-05-11 13:20:00,24.41,24.45,24.39,24.43,54772.28927883152,13.4921,13.5142,13.4811,13.5032,54772.2893
2010-05-11 13:25:00,24.43,24.44,24.38,24.42,41180.647124454816,13.5032,13.5087,13.4755,13.4977,41180.6471
2010-05-11 13:30:00,24.41,24.42,24.36,24.37,49599.35084694188,13.4921,13.4977,13.4645,13.47,49599.3508
2010-05-11 13:35:00,24.37,24.39,24.32,24.35,46353.58555634446,13.47,13.4811,13.4424,13.459,46353.5856
2010-05-11 13:40:00,24.35,24.41,24.3,24.38,62278.12151333807,13.459,13.4921,13.4313,13.4755,62278.1215
2010-05-11 13:45:00,24.38,24.5,24.35,24.48,74246.88102241607,13.4755,13.5419,13.459,13.5308,74246.881
2010-05-11 13:50:00,24.49,24.53,24.47,24.53,39862.05497514961,13.5363,13.5585,13.5253,13.5585,39862.055
2010-05-11 13:55:00,24.53,24.53,24.45,24.46,42803.52976975353,13.5585,13.5585,13.5142,13.5198,42803.5298
2010-05-11 14:00:00,24.45,24.49,24.43,24.49,74145.4508570849,13.5142,13.5363,13.5032,13.5363,74145.4509
2010-05-11 14:05:00,24.49,24.49,24.37,24.39,51222.23349224059,13.5363,13.5363,13.47,13.4811,51222.2335
2010-05-11 14:10:00,24.39,24.4,24.29,24.29,84998.47854752003,13.4811,13.4866,13.4258,13.4258,84998.4785
2010-05-11 14:15:00,24.29,24.32,24.18,24.24,88142.81367278629,13.4258,13.4424,13.365,13.3982,88142.8137
2010-05-11 14:20:00,24.25,24.28,24.17,24.26,124657.6731920073,13.4037,13.4203,13.3595,13.4092,124657.6732
2010-05-11 14:25:00,24.25,24.26,24.16,24.18,52135.10498022112,13.4037,13.4092,13.3539,13.365,52135.105
2010-05-11 14:30:00,24.18,24.19,24.11,24.17,81955.57358758495,13.365,13.3705,13.3263,13.3595,81955.5736
2010-05-11 14:35:00,24.17,24.18,24.09,24.14,43614.97109240288,13.3595,13.365,13.3153,13.3429,43614.9711
2010-05-11 14:40:00,24.13,24.15,24.1,24.14,34486.256212597626,13.3374,13.3484,13.3208,13.3429,34486.2562
2010-05-11 14:45:00,24.14,24.27,24.13,24.26,54569.42894816919,13.3429,13.4147,13.3374,13.4092,54569.4289
2010-05-11 14:50:00,24.26,24.29,24.22,24.27,34181.96571660412,13.4092,13.4258,13.3871,13.4147,34181.9657
2010-05-11 14:55:00,24.27,24.29,24.2,24.21,48787.909524292525,13.4147,13.4258,13.3761,13.3816,48787.9095
2010-05-11 15:00:00,24.21,24.21,24.07,24.12,88649.96449944214,13.3816,13.3816,13.3042,13.3318,88649.9645
2010-05-11 15:05:00,24.12,24.12,24.06,24.06,75058.32234506542,13.3318,13.3318,13.2987,13.2987,75058.3223
2010-05-11 15:10:00,24.06,24.12,24.05,24.1,85201.33887818237,13.2987,13.3318,13.2931,13.3208,85201.3389
2010-05-11 15:15:00,24.1,24.11,24.01,24.04,87229.94218480577,13.3208,13.3263,13.271,13.2876,87229.9422
2010-05-11 15:20:00,24.04,24.08,23.98,24.05,79014.09879298104,13.2876,13.3097,13.2545,13.2931,79014.0988
2010-05-11 15:25:00,24.05,24.08,24.0,24.03,77594.07647834466,13.2931,13.3097,13.2655,13.2821,77594.0765
2010-05-11 15:30:00,24.03,24.04,23.96,23.98,102038.7463231565,13.2821,13.2876,13.2434,13.2545,102038.7463
2010-05-11 15:35:00,23.99,24.12,23.98,24.08,115224.66781620854,13.26,13.3318,13.2545,13.3097,115224.6678
2010-05-11 15:40:00,24.08,24.08,24.02,24.05,112384.6231869358,13.3097,13.3097,13.2766,13.2931,112384.6232
2010-05-11 15:45:00,24.05,24.09,24.02,24.02,140480.77898366973,13.2931,13.3153,13.2766,13.2766,140480.779
2010-05-11 15:50:00,24.01,24.05,23.95,23.99,149913.7843594685,13.271,13.2931,13.2379,13.26,149913.7844
2010-05-11 15:55:00,23.99,24.01,23.94,23.96,185617.20255604017,13.26,13.271,13.2323,13.2434,185617.2026
2010-05-12 09:30:00,24.12,24.31,24.02,24.29,80738.41160361092,13.3318,13.4369,13.2766,13.4258,80738.4116
2010-05-12 09:35:00,24.27,24.45,24.23,24.33,82564.15457957197,13.4147,13.5142,13.3926,13.4479,82564.1546
2010-05-12 09:40:00,24.33,24.39,24.16,24.3,84795.61821685769,13.4479,13.4811,13.3539,13.4313,84795.6182
2010-05-12 09:45:00,24.3,24.32,24.2,24.28,68161.0711025459,13.4313,13.4424,13.3761,13.4203,68161.0711
2010-05-12 09:50:00,24.29,24.3,24.22,24.23,80434.12110761741,13.4258,13.4313,13.3871,13.3926,80434.1211
2010-05-12 09:55:00,24.22,24.38,24.21,24.38,66233.89796125368,13.3871,13.4755,13.3816,13.4755,66233.898
2010-05-12 10:00:00,24.38,24.42,24.31,24.41,58119.48473476012,13.4755,13.4977,13.4369,13.4921,58119.4847
2010-05-12 10:05:00,24.41,24.45,24.31,24.36,68161.0711025459,13.4921,13.5142,13.4369,13.4645,68161.0711
2010-05-12 10:10:00,24.36,24.42,24.35,24.35,54975.14960949386,13.4645,13.4977,13.459,13.459,54975.1496
2010-05-12 10:15:00,24.36,24.46,24.33,24.36,153970.99097271528,13.4645,13.5198,13.4479,13.4645,153970.991
2010-05-12 10:20:00,24.36,24.4,24.3,24.33,77898.36697433816,13.4645,13.4866,13.4313,13.4479,77898.367
2010-05-12 10:25:00,24.33,24.43,24.31,24.39,60858.0991987017,13.4479,13.5032,13.4369,13.4811,60858.0992
2010-05-12 10:30:00,24.4,24.4,24.27,24.27,86012.78020083172,13.4866,13.4866,13.4147,13.4147,86012.7802
2010-05-12 10:35:00,24.27,24.32,24.2,24.23,53555.12729485749,13.4147,13.4424,13.3761,13.3926,53555.1273
2010-05-12 10:40:00,24.23,24.29,24.21,24.28,86722.79135814992,13.3926,13.4258,13.3816,13.4203,86722.7914
2010-05-12 10:45:00,24.28,24.32,24.23,24.27,46353.58555634446,13.4203,13.4424,13.3926,13.4147,46353.5856
2010-05-12 10:50:00,24.26,24.29,24.21,24.21,55786.59093214322,13.4092,13.4258,13.3816,13.3816,55786.5909
2010-05-12 10:55:00,24.22,24.27,24.2,24.21,80129.8306116239,13.3871,13.4147,13.3761,13.3816,80129.8306
2010-05-12 11:00:00,24.2,24.35,24.2,24.27,72522.56821178619,13.3761,13.459,13.3761,13.4147,72522.5682
2010-05-12 11:05:00,24.27,24.34,24.27,24.33,45440.71406836393,13.4147,13.4534,13.4147,13.4479,45440.7141
2010-05-12 11:10:00,24.33,24.33,24.23,24.25,65422.45663860432,13.4479,13.4479,13.3926,13.4037,65422.4566
2010-05-12 11:15:00,24.26,24.27,24.16,24.19,182168.5769347804,13.4092,13.4147,13.3539,13.3705,182168.5769
2010-05-12 11:20:00,24.19,24.2,24.07,24.11,135307.8405517801,13.3705,13.3761,13.3042,13.3263,135307.8406
2010-05-12 11:25:00,24.11,24.15,24.04,24.05,94025.76326199411,13.3263,13.3484,13.2876,13.2931,94025.7633
2010-05-12 11:30:00,24.06,24.12,24.05,24.08,48787.909524292525,13.2987,13.3318,13.2931,13.3097,48787.9095
2010-05-12 11:35:00,24.08,24.12,24.07,24.12,39152.04381783142,13.3097,13.3318,13.3042,13.3318,39152.0438
2010-05-12 11:40:00,24.12,24.15,24.04,24.06,56395.17192413024,13.3318,13.3484,13.2876,13.2987,56395.1719
2010-05-12 11:45:00,24.08,24.12,24.03,24.04,55076.57977482503,13.3097,13.3318,13.2821,13.2876,55076.5798
2010-05-12 11:50:00,24.04,24.08,23.99,24.04,47063.59671366264,13.2876,13.3097,13.26,13.2876,47063.5967
2010-05-12 11:55:00,24.03,24.14,24.03,24.14,62785.27233999391,13.2821,13.3429,13.2821,13.3429,62785.2723
2010-05-12 12:00:00,24.14,24.16,24.12,24.14,48787.909524292525,13.3429,13.3539,13.3318,13.3429,48787.9095
2010-05-12 12:05:00,24.14,24.19,24.14,24.15,41079.216959123645,13.3429,13.3705,13.3429,13.3484,41079.217
2010-05-12 12:10:00,24.16,24.23,24.16,24.16,53149.40663353281,13.3539,13.3926,13.3539,13.3539,53149.4066
2010-05-12 12:15:00,24.15,24.22,24.15,24.22,39557.7644791561,13.3484,13.3871,13.3484,13.3871,39557.7645
2010-05-12 12:20:00,24.22,24.23,24.18,24.2,50613.65250025358,13.3871,13.3926,13.365,13.3761,50613.6525
2010-05-12 12:25:00,24.2,24.25,24.18,24.25,43209.2504310782,13.3761,13.4037,13.365,13.4037,43209.2504
2010-05-12 12:30:00,24.25,24.29,24.2,24.2,44933.563241708085,13.4037,13.4258,13.3761,13.3761,44933.5632
2010-05-12 12:35:00,24.2,24.26,24.18,24.26,28806.166954052136,13.3761,13.4092,13.365,13.4092,28806.167
2010-05-12 12:40:00,24.27,24.27,24.22,24.23,46556.4458870068,13.4147,13.4147,13.3871,13.3926,46556.4459
2010-05-12 12:45:00,24.23,24.25,24.21,24.24,27994.72563140278,13.3926,13.4037,13.3816,13.3982,27994.7256
2010-05-12 12:50:00,24.24,24.27,24.24,24.25,36920.580180545694,13.3982,13.4147,13.3982,13.4037,36920.5802
2010-05-12 12:55:00,24.25,24.31,24.25,24.31,135003.5500557866,13.4037,13.4369,13.4037,13.4369,135003.5501
2010-05-12 13:00:00,24.31,24.31,24.24,24.29,85505.62937417589,13.4369,13.4369,13.3982,13.4258,85505.6294
2010-05-12 13:05:00,24.29,24.35,24.27,24.28,64611.015315954966,13.4258,13.459,13.4147,13.4203,64611.0153
2010-05-12 13:10:00,24.28,24.35,24.27,24.35,41586.36778577949,13.4203,13.459,13.4147,13.459,41586.3678
2010-05-12 13:15:00,24.35,24.36,24.3,24.32,72218.27771579268,13.459,13.4645,13.4313,13.4424,72218.2777
2010-05-12 13:20:00,24.32,24.33,24.23,24.23,55482.30043614971,13.4424,13.4479,13.3926,13.3926,55482.3004
2010-05-12 13:25:00,24.24,24.29,24.2,24.27,38543.462825844406,13.3982,13.4258,13.3761,13.4147,38543.4628
2010-05-12 13:30:00,24.28,24.31,24.23,24.25,60350.948372045845,13.4203,13.4369,13.3926,13.4037,60350.9484
2010-05-12 13:35:00,24.25,24.28,24.22,24.24,61263.81986002637,13.4037,13.4203,13.3871,13.3982,61263.8199
2010-05-12 13:40:00,24.24,24.28,24.21,24.27,68262.50126787707,13.3982,13.4203,13.3816,13.4147,68262.5013
2010-05-12 13:45:00,24.27,24.33,24.26,24.31,59539.50704939649,13.4147,13.4479,13.4092,13.4369,59539.507
2010-05-12 13:50:00,24.31,24.34,24.27,24.3,65625.31696926666,13.4369,13.4534,13.4147,13.4313,65625.317
2010-05-12 13:55:00,24.31,24.35,24.27,24.27,65016.73597727964,13.4369,13.459,13.4147,13.4147,65016.736
2010-05-12 14:00:00,24.28,24.3,24.26,24.29,61770.970686682216,13.4203,13.4313,13.4092,13.4258,61770.9707
2010-05-12 14:05:00,24.3,24.32,24.28,24.3,74246.88102241607,13.4313,13.4424,13.4203,13.4313,74246.881
2010-05-12 14:10:00,24.31,24.32,24.27,24.31,50917.94299624708,13.4369,13.4424,13.4147,13.4369,50917.943
2010-05-12 14:15:00,24.3,24.34,24.29,24.32,55888.02109747439,13.4313,13.4534,13.4258,13.4424,55888.0211
2010-05-12 14:20:00,24.32,24.35,24.31,24.35,79014.09879298104,13.4424,13.459,13.4369,13.459,79014.0988
2010-05-12 14:25:00,24.34,24.35,24.33,24.34,56293.74175879906,13.4534,13.459,13.4479,13.4534,56293.7418
2010-05-12 14:30:00,24.35,24.43,24.34,24.41,77695.50664367584,13.459,13.5032,13.4534,13.4921,77695.5066
2010-05-12 14:35:00,24.42,24.44,24.38,24.44,60148.08804138351,13.4977,13.5087,13.4755,13.5087,60148.088
2010-05-12 14:40:00,24.43,24.48,24.42,24.45,44629.272745714574,13.5032,13.5308,13.4977,13.5142,44629.2727
2010-05-12 14:45:00,24.45,24.52,24.44,24.47,60249.518206714674,13.5142,13.5529,13.5087,13.5253,60249.5182
2010-05-12 14:50:00,24.47,24.5,24.42,24.46,53960.847956182166,13.5253,13.5419,13.4977,13.5198,53960.848
2010-05-12 14:55:00,24.46,24.52,24.45,24.51,47976.46820164317,13.5198,13.5529,13.5142,13.5474,47976.4682
2010-05-12 15:00:00,24.52,24.59,24.5,24.55,105893.09260574097,13.5529,13.5916,13.5419,13.5695,105893.0926
2010-05-12 15:05:00,24.55,24.59,24.54,24.54,60655.23886803936,13.5695,13.5916,13.564,13.564,60655.2389
2010-05-12 15:10:00,24.55,24.59,24.53,24.57,68262.50126787707,13.5695,13.5916,13.5585,13.5806,68262.5013
2010-05-12 15:15:00,24.57,24.58,24.52,24.56,90171.41697940968,13.5806,13.5861,13.5529,13.575,90171.417
2010-05-12 15:20:00,24.55,24.56,24.5,24.51,68465.3615985394,13.5695,13.575,13.5419,13.5474,68465.3616
2010-05-12 15:25:00,24.51,24.59,24.5,24.55,146363.72857287756,13.5474,13.5916,13.5419,13.5695,146363.7286
2010-05-12 15:30:00,24.55,24.56,24.5,24.52,126584.84633329952,13.5695,13.575,13.5419,13.5529,126584.8463
2010-05-12 15:35:00,24.51,24.54,24.48,24.51,167968.3537884167,13.5474,13.564,13.5308,13.5474,167968.3538
2010-05-12 15:40:00,24.5,24.59,24.48,24.55,113703.215336241,13.5419,13.5916,13.5308,13.5695,113703.2153
2010-05-12 15:45:00,24.55,24.6,24.52,24.56,191297.29181458565,13.5695,13.5971,13.5529,13.575,191297.2918
2010-05-12 15:50:00,24.56,24.61,24.54,24.59,151739.52733542956,13.575,13.6027,13.564,13.5916,151739.5273
2010-05-12 15:55:00,24.59,24.61,24.56,24.6,299726.1385536058,13.5916,13.6027,13.575,13.5971,299726.1386
2010-05-13 09:30:00,24.32,24.44,24.22,24.29,63393.85333198093,13.5115,13.5782,13.4559,13.4948,63393.8533
2010-05-13 09:35:00,24.29,24.32,24.1,24.29,82158.43391824729,13.4948,13.5115,13.3893,13.4948,82158.4339
2010-05-13 09:40:00,24.29,24.4,24.2,24.4,93417.1822700071,13.4948,13.5559,13.4448,13.5559,93417.1823
2010-05-13 09:45:00,24.4,24.51,24.37,24.47,76884.06532102647,13.5559,13.6171,13.5393,13.5948,76884.0653
2010-05-13 09:50:00,24.48,24.57,24.45,24.45,67248.19961456537,13.6004,13.6504,13.5837,13.5837,67248.1996
2010-05-13 09:55:00,24.46,24.46,24.33,24.33,63292.423166649765,13.5893,13.5893,13.5171,13.5171,63292.4232
2010-05-13 10:00:00,24.34,24.4,24.29,24.32,108428.84673902018,13.5226,13.5559,13.4948,13.5115,108428.8467
2010-05-13 10:05:00,24.32,24.35,24.2,24.35,86215.64053149406,13.5115,13.5282,13.4448,13.5282,86215.6405
2010-05-13 10:10:00,24.34,24.34,24.25,24.28,40673.49629779896,13.5226,13.5226,13.4726,13.4893,40673.4963
2010-05-13 10:15:00,24.31,24.46,24.3,24.44,57003.75291611726,13.5059,13.5893,13.5004,13.5782,57003.7529
2010-05-13 10:20:00,24.44,24.53,24.4,24.53,54366.56861750685,13.5782,13.6282,13.5559,13.6282,54366.5686
2010-05-13 10:25:00,24.52,24.53,24.42,24.45,42194.948777766505,13.6226,13.6282,13.5671,13.5837,42194.9488
2010-05-13 10:30:00,24.45,24.51,24.4,24.42,49802.21117760422,13.5837,13.6171,13.5559,13.5671,49802.2112
2010-05-13 10:35:00,24.41,24.52,24.41,24.47,50816.51283091591,13.5615,13.6226,13.5615,13.5948,50816.5128
2010-05-13 10:40:00,24.48,24.51,24.44,24.44,38746.32315650675,13.6004,13.6171,13.5782,13.5782,38746.3232
2010-05-13 10:45:00,24.45,24.48,24.41,24.45,44223.5520843899,13.5837,13.6004,13.5615,13.5837,44223.5521
2010-05-13 10:50:00,24.45,24.55,24.42,24.55,128004.8686479359,13.5837,13.6393,13.5671,13.6393,128004.8686
2010-05-13 10:55:00,24.55,24.55,24.43,24.45,127903.43848260472,13.6393,13.6393,13.5726,13.5837,127903.4385
2010-05-13 11:00:00,24.45,24.46,24.38,24.43,123541.94137336445,13.5837,13.5893,13.5448,13.5726,123541.9414
2010-05-13 11:05:00,24.43,24.46,24.41,24.41,127700.5781519424,13.5726,13.5893,13.5615,13.5615,127700.5782
2010-05-13 11:10:00,24.41,24.46,24.4,24.42,37732.02150319505,13.5615,13.5893,13.5559,13.5671,37732.0215
2010-05-13 11:15:00,24.42,24.47,24.37,24.44,31341.92108733137,13.5671,13.5948,13.5393,13.5782,31341.9211
2010-05-13 11:20:00,24.44,24.5,24.43,24.46,36514.85951922102,13.5782,13.6115,13.5726,13.5893,36514.8595
2010-05-13 11:25:00,24.47,24.5,24.43,24.43,43006.39010041586,13.5948,13.6115,13.5726,13.5726,43006.3901
2010-05-13 11:30:00,24.44,24.45,24.29,24.32,140886.49964499442,13.5782,13.5837,13.4948,13.5115,140886.4996
2010-05-13 11:35:00,24.34,24.34,24.22,24.26,46150.72522568212,13.5226,13.5226,13.4559,13.4782,46150.7252
2010-05-13 11:40:00,24.26,24.34,24.22,24.32,38543.462825844406,13.4782,13.5226,13.4559,13.5115,38543.4628
2010-05-13 11:45:00,24.31,24.38,24.31,24.36,22720.357034181965,13.5059,13.5448,13.5059,13.5337,22720.357
2010-05-13 11:50:00,24.36,24.37,24.19,24.23,48382.18886296784,13.5337,13.5393,13.4393,13.4615,48382.1889
2010-05-13 11:55:00,24.23,24.26,24.2,24.24,27589.004970078106,13.4615,13.4782,13.4448,13.4671,27589.005
2010-05-13 12:00:00,24.24,24.3,24.21,24.28,24343.23967948068,13.4671,13.5004,13.4504,13.4893,24343.2397
2010-05-13 12:05:00,24.28,24.35,24.25,24.29,39152.04381783142,13.4893,13.5282,13.4726,13.4948,39152.0438
2010-05-13 12:10:00,24.28,24.32,24.24,24.28,37529.16117253271,13.4893,13.5115,13.4671,13.4893,37529.1612
2010-05-13 12:15:00,24.28,24.29,24.21,24.22,34486.256212597626,13.4893,13.4948,13.4504,13.4559,34486.2562
2010-05-13 12:20:00,24.22,24.31,24.22,24.29,21908.91571153261,13.4559,13.5059,13.4559,13.4948,21908.9157
2010-05-13 12:25:00,24.29,24.3,24.23,24.25,42093.518612435335,13.4948,13.5004,13.4615,13.4726,42093.5186
2010-05-13 12:30:00,24.26,24.31,24.25,24.28,19778.88223957805,13.4782,13.5059,13.4726,13.4893,19778.8822
2010-05-13 12:35:00,24.28,24.31,24.2,24.21,28501.87645805863,13.4893,13.5059,13.4448,13.4504,28501.8765
2010-05-13 12:40:00,24.22,24.27,24.22,24.25,32761.943401967743,13.4559,13.4837,13.4559,13.4726,32761.9434
2010-05-13 12:45:00,24.25,24.25,24.15,24.15,80231.26077695507,13.4726,13.4726,13.4171,13.4171,80231.2608
2010-05-13 12:50:00,24.15,24.23,24.15,24.23,34891.97687392231,13.4171,13.4615,13.4171,13.4615,34891.9769
2010-05-13 12:55:00,24.21,24.26,24.18,24.18,25458.97149812354,13.4504,13.4782,13.4337,13.4337,25458.9715
2010-05-13 13:00:00,24.19,24.21,24.15,24.21,36007.70869256517,13.4393,13.4504,13.4171,13.4504,36007.7087
2010-05-13 13:05:00,24.21,24.21,24.15,24.16,31240.490922000205,13.4504,13.4504,13.4171,13.4226,31240.4909
2010-05-13 13:10:00,24.15,24.27,24.13,24.24,45237.85373770159,13.4171,13.4837,13.4059,13.4671,45237.8537
2010-05-13 13:15:00,24.24,24.3,24.23,24.28,56192.3115934679,13.4671,13.5004,13.4615,13.4893,56192.3116
2010-05-13 13:20:00,24.28,24.37,24.28,24.36,154275.2814687088,13.4893,13.5393,13.4893,13.5337,154275.2815
2010-05-13 13:25:00,24.35,24.37,24.31,24.34,28501.87645805863,13.5282,13.5393,13.5059,13.5226,28501.8765
2010-05-13 13:30:00,24.34,24.41,24.34,24.36,43310.68059640937,13.5226,13.5615,13.5226,13.5337,43310.6806
2010-05-13 13:35:00,24.36,24.42,24.35,24.35,38543.462825844406,13.5337,13.5671,13.5282,13.5282,38543.4628
2010-05-13 13:40:00,24.36,24.38,24.31,24.33,32660.513236636576,13.5337,13.5448,13.5059,13.5171,32660.5132
2010-05-13 13:45:00,24.33,24.37,24.32,24.37,31341.92108733137,13.5171,13.5393,13.5115,13.5393,31341.9211
2010-05-13 13:50:00,24.37,24.37,24.33,24.36,43310.68059640937,13.5393,13.5393,13.5171,13.5337,43310.6806
2010-05-13 13:55:00,24.35,24.38,24.35,24.35,18764.580586266355,13.5282,13.5448,13.5282,13.5282,18764.5806
2010-05-13 14:00:00,24.36,24.41,24.35,24.39,34384.826047266455,13.5337,13.5615,13.5282,13.5504,34384.826
2010-05-13 14:05:00,24.39,24.45,24.39,24.41,32660.513236636576,13.5504,13.5837,13.5504,13.5615,32660.5132
2010-05-13 14:10:00,24.41,24.44,24.4,24.42,30429.04959935085,13.5615,13.5782,13.5559,13.5671,30429.0496
2010-05-13 14:15:00,24.42,24.45,24.4,24.44,44020.69175372756,13.5671,13.5837,13.5559,13.5782,44020.6918
2010-05-13 14:20:00,24.44,24.45,24.41,24.42,67958.21077188356,13.5782,13.5837,13.5615,13.5671,67958.2108
2010-05-13 14:25:00,24.42,24.45,24.39,24.39,52236.53514555229,13.5671,13.5837,13.5504,13.5504,52236.5351
2010-05-13 14:30:00,24.38,24.39,24.33,24.35,38137.742164519725,13.5448,13.5504,13.5171,13.5282,38137.7422
2010-05-13 14:35:00,24.35,24.39,24.32,24.37,26168.982655441727,13.5282,13.5504,13.5115,13.5393,26168.9827
2010-05-13 14:40:00,24.37,24.38,24.3,24.35,53047.97646820165,13.5393,13.5448,13.5004,13.5282,53047.9765
2010-05-13 14:45:00,24.34,24.36,24.3,24.31,39659.19464448728,13.5226,13.5337,13.5004,13.5059,39659.1946
2010-05-13 14:50:00,24.31,24.31,24.23,24.23,117760.42194948778,13.5059,13.5059,13.4615,13.4615,117760.4219
2010-05-13 14:55:00,24.23,24.23,24.18,24.21,53859.417790851,13.4615,13.4615,13.4337,13.4504,53859.4178
2010-05-13 15:00:00,24.22,24.28,24.21,24.24,40977.78679379248,13.4559,13.4893,13.4504,13.4671,40977.7868
2010-05-13 15:05:00,24.24,24.25,24.16,24.18,123136.22071203977,13.4671,13.4726,13.4226,13.4337,123136.2207
2010-05-13 15:10:00,24.18,24.2,24.11,24.11,107313.11492037732,13.4337,13.4448,13.3948,13.3948,107313.1149
2010-05-13 15:15:00,24.11,24.11,23.98,24.0,120499.03641342936,13.3948,13.3948,13.3226,13.3337,120499.0364
2010-05-13 15:20:00,23.99,24.11,23.97,24.11,145856.57774622174,13.3282,13.3948,13.317,13.3948,145856.5777
2010-05-13 15:25:00,24.1,24.15,24.09,24.11,164215.4376711634,13.3893,13.4171,13.3837,13.3948,164215.4377
2010-05-13 15:30:00,24.11,24.12,24.03,24.06,244040.97778679372,13.3948,13.4004,13.3504,13.367,244040.9778
2010-05-13 15:35:00,24.06,24.07,23.88,23.94,194441.6269398519,13.367,13.3726,13.267,13.3004,194441.6269
2010-05-13 15:40:00,23.95,23.97,23.88,23.93,150522.36535145552,13.3059,13.317,13.267,13.2948,150522.3654
2010-05-13 15:45:00,23.94,24.06,23.94,24.02,222334.9224059235,13.3004,13.367,13.3004,13.3448,222334.9224
2010-05-13 15:50:00,24.02,24.11,24.02,24.06,167359.77279642966,13.3448,13.3948,13.3448,13.367,167359.7728
2010-05-13 15:55:00,24.07,24.07,23.96,23.96,222740.6430672482,13.3726,13.3726,13.3115,13.3115,222740.6431
2010-05-14 09:30:00,23.62,23.7,23.51,23.53,85099.9087128512,13.1226,13.167,13.0615,13.0726,85099.9087
2010-05-14 09:35:00,23.52,23.52,23.42,23.42,76478.34465970179,13.067,13.067,13.0115,13.0115,76478.3447
2010-05-14 09:40:00,23.43,23.47,23.26,23.39,218987.7269499949,13.017,13.0393,12.9226,12.9948,218987.7269
2010-05-14 09:45:00,23.39,23.44,23.32,23.38,102748.7574804747,12.9948,13.0226,12.9559,12.9893,102748.7575
2010-05-14 09:50:00,23.38,23.45,23.35,23.37,113297.49467491632,12.9893,13.0282,12.9726,12.9837,113297.4947
2010-05-14 09:55:00,23.37,23.41,23.33,23.39,96967.23805659804,12.9837,13.0059,12.9615,12.9948,96967.2381
2010-05-14 10:00:00,23.39,23.41,23.22,23.31,264631.3013490212,12.9948,13.0059,12.9004,12.9504,264631.3013
2010-05-14 10:05:00,23.3,23.47,23.3,23.47,204990.3641342936,12.9448,13.0393,12.9448,13.0393,204990.3641
2010-05-14 10:10:00,23.45,23.57,23.43,23.56,43817.83142306522,13.0282,13.0948,13.017,13.0893,43817.8314
2010-05-14 10:15:00,23.57,23.63,23.51,23.51,81752.71325692261,13.0948,13.1282,13.0615,13.0615,81752.7133
2010-05-14 10:20:00,23.5,23.63,23.49,23.62,58018.05456942895,13.0559,13.1282,13.0504,13.1226,58018.0546
2010-05-14 10:25:00,23.63,23.63,23.51,23.54,46759.30621766914,13.1282,13.1282,13.0615,13.0782,46759.3062
2010-05-14 10:30:00,23.53,23.54,23.45,23.47,87432.8025154681,13.0726,13.0782,13.0282,13.0393,87432.8025
2010-05-14 10:35:00,23.47,23.49,23.43,23.44,49497.92068161071,13.0393,13.0504,13.017,13.0226,49497.9207
2010-05-14 10:40:00,23.45,23.55,23.44,23.48,106197.38310173443,13.0282,13.0837,13.0226,13.0448,106197.3831
2010-05-14 10:45:00,23.48,23.56,23.46,23.55,67856.78060655239,13.0448,13.0893,13.0337,13.0837,67856.7806
2010-05-14 10:50:00,23.55,23.55,23.46,23.51,50715.08266558475,13.0837,13.0837,13.0337,13.0615,50715.0827
2010-05-14 10:55:00,23.51,23.52,23.44,23.45,88142.81367278629,13.0615,13.067,13.0226,13.0282,88142.8137
2010-05-14 11:00:00,23.45,23.45,23.33,23.38,93620.04260066945,13.0282,13.0282,12.9615,12.9893,93620.0426
2010-05-14 11:05:00,23.38,23.38,23.24,23.29,104270.20996044224,12.9893,12.9893,12.9115,12.9393,104270.21
2010-05-14 11:10:00,23.29,23.36,23.24,23.35,143625.114108936,12.9393,12.9781,12.9115,12.9726,143625.1141
2010-05-14 11:15:00,23.36,23.36,23.23,23.25,42296.37894309768,12.9781,12.9781,12.9059,12.917,42296.3789
2010-05-14 11:20:00,23.25,23.28,23.17,23.24,155492.44345268284,12.917,12.9337,12.8726,12.9115,155492.4435
2010-05-14 11:25:00,23.25,23.42,23.24,23.36,126889.13682929304,12.917,13.0115,12.9115,12.9781,126889.1368
2010-05-14 11:30:00,23.36,23.46,23.33,23.44,94228.62359265646,12.9781,13.0337,12.9615,13.0226,94228.6236
2010-05-14 11:35:00,23.43,23.5,23.42,23.42,73536.86986509788,13.017,13.0559,13.0115,13.0115,73536.8699
2010-05-14 11:40:00,23.42,23.42,23.33,23.41,154478.14179937114,13.0115,13.0115,12.9615,13.0059,154478.1418
2010-05-14 11:45:00,23.4,23.43,23.39,23.42,51830.81448422761,13.0004,13.017,12.9948,13.0115,51830.8145
2010-05-14 11:50:00,23.4,23.41,23.34,23.4,116137.53930418906,13.0004,13.0059,12.967,13.0004,116137.5393
2010-05-14 11:55:00,23.39,23.41,23.33,23.39,83477.02606755249,12.9948,13.0059,12.9615,12.9948,83477.0261
2010-05-14 12:00:00,23.39,23.4,23.31,23.36,53555.12729485749,12.9948,13.0004,12.9504,12.9781,53555.1273
2010-05-14 12:05:00,23.36,23.37,23.2,23.28,107515.97525103966,12.9781,12.9837,12.8893,12.9337,107515.9753
2010-05-14 12:10:00,23.28,23.39,23.27,23.32,76478.34465970179,12.9337,12.9948,12.9281,12.9559,76478.3447
2010-05-14 12:15:00,23.32,23.33,23.24,23.25,195963.07941981943,12.9559,12.9615,12.9115,12.917,195963.0794
2010-05-14 12:20:00,23.25,23.37,23.21,23.36,217973.42529668324,12.917,12.9837,12.8948,12.9781,217973.4253
2010-05-14 12:25:00,23.37,23.43,23.37,23.42,69378.23308651993,12.9837,13.017,12.9837,13.0115,69378.2331
2010-05-14 12:30:00,23.41,23.49,23.4,23.47,97575.81904858504,13.0059,13.0504,13.0004,13.0393,97575.819
2010-05-14 12:35:00,23.46,23.55,23.44,23.53,89867.12648341617,13.0337,13.0837,13.0226,13.0726,89867.1265
2010-05-14 12:40:00,23.54,23.57,23.48,23.49,53352.26696419515,13.0782,13.0948,13.0448,13.0504,53352.267
2010-05-14 12:45:00,23.49,23.5,23.42,23.43,39152.04381783142,13.0504,13.0559,13.0115,13.017,39152.0438
2010-05-14 12:50:00,23.43,23.47,23.42,23.43,24850.39050613653,13.017,13.0393,13.0115,13.017,24850.3905
2010-05-14 12:55:00,23.43,23.5,23.42,23.48,32457.652905974235,13.017,13.0559,13.0115,13.0448,32457.6529
2010-05-14 13:00:00,23.48,23.54,23.43,23.43,48585.04919363018,13.0448,13.0782,13.017,13.017,48585.0492
2010-05-14 13:05:00,23.43,23.47,23.39,23.43,35703.41819657166,13.017,13.0393,12.9948,13.017,35703.4182
2010-05-14 13:10:00,23.44,23.46,23.4,23.46,40774.92646313013,13.0226,13.0337,13.0004,13.0337,40774.9265
2010-05-14 13:15:00,23.47,23.48,23.35,23.39,92910.03144335124,13.0393,13.0448,12.9726,12.9948,92910.0314
2010-05-14 13:20:00,23.39,23.48,23.39,23.46,60553.808702708186,12.9948,13.0448,12.9948,13.0337,60553.8087
2010-05-14 13:25:00,23.46,23.47,23.4,23.42,44933.563241708085,13.0337,13.0393,13.0004,13.0115,44933.5632
2010-05-14 13:30:00,23.42,23.42,23.34,23.36,44832.13307637692,13.0115,13.0115,12.967,12.9781,44832.1331
2010-05-14 13:35:00,23.36,23.39,23.3,23.33,160665.38188457247,12.9781,12.9948,12.9448,12.9615,160665.3819
2010-05-14 13:40:00,23.34,23.34,23.25,23.33,110558.88021097476,12.967,12.967,12.917,12.9615,110558.8802
2010-05-14 13:45:00,23.33,23.37,23.33,23.34,42499.23927376002,12.9615,12.9837,12.9615,12.967,42499.2393
2010-05-14 13:50:00,23.34,23.36,23.27,23.32,43310.68059640937,12.967,12.9781,12.9281,12.9559,43310.6806
2010-05-14 13:55:00,23.32,23.44,23.31,23.39,55888.02109747439,12.9559,13.0226,12.9504,12.9948,55888.0211
2010-05-14 14:00:00,23.39,23.46,23.37,23.45,83882.74672887717,12.9948,13.0337,12.9837,13.0282,83882.7467
2010-05-14 14:05:00,23.45,23.46,23.37,23.37,102951.61781113704,13.0282,13.0337,12.9837,12.9837,102951.6178
2010-05-14 14:10:00,23.38,23.39,23.28,23.31,55076.57977482503,12.9893,12.9948,12.9337,12.9504,55076.5798
2010-05-14 14:15:00,23.31,23.32,23.25,23.29,62075.26118267573,12.9504,12.9559,12.917,12.9393,62075.2612
2010-05-14 14:20:00,23.29,23.35,23.27,23.32,175575.61618825438,12.9393,12.9726,12.9281,12.9559,175575.6162
2010-05-14 14:25:00,23.31,23.31,23.25,23.28,154275.2814687088,12.9504,12.9504,12.917,12.9337,154275.2815
2010-05-14 14:30:00,23.28,23.34,23.28,23.32,82259.86408357846,12.9337,12.967,12.9337,12.9559,82259.8641
2010-05-14 14:35:00,23.3,23.37,23.26,23.34,76072.62399837712,12.9448,12.9837,12.9226,12.967,76072.624
2010-05-14 14:40:00,23.35,23.36,23.27,23.29,43716.40125773405,12.9726,12.9781,12.9281,12.9393,43716.4013
2010-05-14 14:45:00,23.27,23.3,23.26,23.3,62582.41200933157,12.9281,12.9448,12.9226,12.9448,62582.412
2010-05-14 14:50:00,23.3,23.34,23.26,23.26,73334.00953443554,12.9448,12.967,12.9226,12.9226,73334.0095
2010-05-14 14:55:00,23.26,23.29,23.22,23.27,72218.27771579268,12.9226,12.9393,12.9004,12.9281,72218.2777
2010-05-14 15:00:00,23.27,23.31,23.26,23.31,72623.99837711736,12.9281,12.9504,12.9226,12.9504,72623.9984
2010-05-14 15:05:00,23.31,23.33,23.29,23.31,103357.3384724617,12.9504,12.9615,12.9393,12.9504,103357.3385
2010-05-14 15:10:00,23.32,23.33,23.26,23.26,147986.6112181763,12.9559,12.9615,12.9226,12.9226,147986.6112
2010-05-14 15:15:00,23.26,23.3,23.22,23.22,161476.82320722184,12.9226,12.9448,12.9004,12.9004,161476.8232
2010-05-14 15:20:00,23.22,23.24,23.14,23.16,170605.5380870271,12.9004,12.9115,12.8559,12.867,170605.5381
2010-05-14 15:25:00,23.16,23.19,23.13,23.18,146160.86824221525,12.867,12.8837,12.8504,12.8781,146160.8682
2010-05-14 15:30:00,23.17,23.21,23.15,23.2,185211.48189471549,12.8726,12.8948,12.8615,12.8893,185211.4819
2010-05-14 15:35:00,23.2,23.21,23.17,23.21,160665.38188457247,12.8893,12.8948,12.8726,12.8948,160665.3819
2010-05-14 15:40:00,23.2,23.31,23.2,23.31,178111.3703215336,12.8893,12.9504,12.8893,12.9504,178111.3703
2010-05-14 15:45:00,23.31,23.33,23.26,23.29,313317.78070798254,12.9504,12.9615,12.9226,12.9393,313317.7807
2010-05-14 15:50:00,23.29,23.44,23.27,23.42,322750.78608378134,12.9393,13.0226,12.9281,13.0115,322750.7861
2010-05-14 15:55:00,23.42,23.49,23.42,23.44,570037.5291611726,13.0115,13.0504,13.0115,13.0226,570037.5292
2010-05-17 09:30:00,23.72,23.79,23.51,23.66,91794.2996247084,13.1782,13.217,13.0615,13.1448,91794.2996
2010-05-17 09:35:00,23.65,23.9,23.65,23.87,67958.21077188356,13.1393,13.2782,13.1393,13.2615,67958.2108
2010-05-17 09:40:00,23.88,24.03,23.88,23.94,154681.00213003348,13.267,13.3504,13.267,13.3004,154681.0021
2010-05-17 09:45:00,23.94,23.96,23.6,23.65,214220.50917943,13.3004,13.3115,13.1115,13.1393,214220.5092
2010-05-17 09:50:00,23.65,23.72,23.58,23.62,89562.83598742266,13.1393,13.1782,13.1004,13.1226,89562.836
2010-05-17 09:55:00,23.62,23.67,23.52,23.55,117760.42194948778,13.1226,13.1504,13.067,13.0837,117760.4219
2010-05-17 10:00:00,23.55,23.61,23.49,23.49,98590.12070189674,13.0837,13.117,13.0504,13.0504,98590.1207
2010-05-17 10:05:00,23.49,23.65,23.48,23.59,539608.4795618217,13.0504,13.1393,13.0448,13.1059,539608.4796
2010-05-17 10:10:00,23.58,23.59,23.4,23.41,218886.2967846637,13.1004,13.1059,13.0004,13.0059,218886.2968
2010-05-17 10:15:00,23.42,23.56,23.42,23.55,97068.6682219292,13.0115,13.0893,13.0115,13.0837,97068.6682
2010-05-17 10:20:00,23.55,23.58,23.46,23.49,207728.97859823512,13.0837,13.1004,13.0337,13.0504,207728.9786
2010-05-17 10:25:00,23.49,23.58,23.48,23.55,73942.59052642256,13.0504,13.1004,13.0448,13.0837,73942.5905
2010-05-17 10:30:00,23.54,23.58,23.49,23.53,88852.82483010448,13.0782,13.1004,13.0504,13.0726,88852.8248
2010-05-17 10:35:00,23.51,23.61,23.49,23.5,63495.2834973121,13.0615,13.117,13.0504,13.0559,63495.2835
2010-05-17 10:40:00,23.5,23.53,23.42,23.46,138655.0360077087,13.0559,13.0726,13.0115,13.0337,138655.036
2010-05-17 10:45:00,23.47,23.47,23.4,23.4,118369.0029414748,13.0393,13.0393,13.0004,13.0004,118369.0029
2010-05-17 10:50:00,23.41,23.5,23.39,23.45,68262.50126787707,13.0059,13.0559,12.9948,13.0282,68262.5013
2010-05-17 10:55:00,23.44,23.46,23.4,23.4,90678.56780606552,13.0226,13.0337,13.0004,13.0004,90678.5678
2010-05-17 11:00:00,23.39,23.44,23.29,23.29,59235.216553402985,12.9948,13.0226,12.9393,12.9393,59235.2166
2010-05-17 11:05:00,23.3,23.36,23.27,23.35,61568.11035601988,12.9448,12.9781,12.9281,12.9726,61568.1104
2010-05-17 11:10:00,23.35,23.38,23.26,23.27,161882.54386854652,12.9726,12.9893,12.9226,12.9281,161882.5439
2010-05-17 11:15:00,23.27,23.34,23.2,23.22,152348.1083274166,12.9281,12.967,12.8893,12.9004,152348.1083
2010-05-17 11:20:00,23.21,23.27,23.18,23.27,82259.86408357846,12.8948,12.9281,12.8781,12.9281,82259.8641
2010-05-17 11:25:00,23.27,23.29,23.19,23.27,57206.61324677959,12.9281,12.9393,12.8837,12.9281,57206.6132
2010-05-17 11:30:00,23.27,23.34,23.23,23.32,46556.4458870068,12.9281,12.967,12.9059,12.9559,46556.4459
2010-05-17 11:35:00,23.3,23.42,23.3,23.34,70088.24424383811,12.9448,13.0115,12.9448,12.967,70088.2442
2010-05-17 11:40:00,23.34,23.37,23.33,23.34,32153.362409980728,12.967,12.9837,12.9615,12.967,32153.3624
2010-05-17 11:45:00,23.34,23.35,23.24,23.3,65422.45663860432,12.967,12.9726,12.9115,12.9448,65422.4566
2010-05-17 11:50:00,23.29,23.29,23.19,23.21,50613.65250025358,12.9393,12.9393,12.8837,12.8948,50613.6525
2010-05-17 11:55:00,23.21,23.23,23.07,23.07,175879.9066842479,12.8948,12.9059,12.817,12.817,175879.9067
2010-05-17 12:00:00,23.07,23.07,22.84,22.87,259052.6422558069,12.817,12.817,12.6893,12.7059,259052.6423
2010-05-17 12:05:00,22.87,22.89,22.79,22.86,104473.07029110458,12.7059,12.717,12.6615,12.7004,104473.0703
2010-05-17 12:10:00,22.87,22.99,22.87,22.98,85708.48970483823,12.7059,12.7726,12.7059,12.767,85708.4897
2010-05-17 12:15:00,22.97,23.0,22.88,22.94,33370.524393954765,12.7615,12.7781,12.7115,12.7448,33370.5244
2010-05-17 12:20:00,22.94,22.99,22.89,22.92,55178.00994015621,12.7448,12.7726,12.717,12.7337,55178.0099
2010-05-17 12:25:00,22.92,22.98,22.88,22.88,86722.79135814992,12.7337,12.767,12.7115,12.7115,86722.7914
2010-05-17 12:30:00,22.87,22.98,22.87,22.98,111573.18186428644,12.7059,12.767,12.7059,12.767,111573.1819
2010-05-17 12:35:00,22.98,22.98,22.85,22.86,60756.66903337053,12.767,12.767,12.6948,12.7004,60756.669
2010-05-17 12:40:00,22.87,22.93,22.81,22.82,60756.66903337053,12.7059,12.7393,12.6726,12.6781,60756.669
2010-05-17 12:45:00,22.82,22.85,22.8,22.85,70291.10457450045,12.6781,12.6948,12.667,12.6948,70291.1046
2010-05-17 12:50:00,22.85,22.86,22.76,22.76,61365.25002535754,12.6948,12.7004,12.6448,12.6448,61365.25
2010-05-17 12:55:00,22.75,22.76,22.71,22.72,66639.61862257836,12.6393,12.6448,12.617,12.6226,66639.6186
2010-05-17 13:00:00,22.72,22.76,22.71,22.73,46049.29506035095,12.6226,12.6448,12.617,12.6281,46049.2951
2010-05-17 13:05:00,22.74,22.77,22.72,22.73,28603.306623389795,12.6337,12.6504,12.6226,12.6281,28603.3066
2010-05-17 13:10:00,22.73,22.8,22.72,22.78,45339.28390303276,12.6281,12.667,12.6226,12.6559,45339.2839
2010-05-17 13:15:00,22.78,22.89,22.78,22.89,52439.395476214624,12.6559,12.717,12.6559,12.717,52439.3955
2010-05-17 13:20:00,22.89,22.89,22.85,22.88,35094.83720458464,12.717,12.717,12.6948,12.7115,35094.8372
2010-05-17 13:25:00,22.88,22.93,22.85,22.89,54772.28927883152,12.7115,12.7393,12.6948,12.717,54772.2893
2010-05-17 13:30:00,22.89,22.98,22.87,22.94,39760.62480981844,12.717,12.767,12.7059,12.7448,39760.6248
2010-05-17 13:35:00,22.94,22.95,22.84,22.84,38644.89299117558,12.7448,12.7504,12.6893,12.6893,38644.893
2010-05-17 13:40:00,22.84,22.86,22.76,22.78,43716.40125773405,12.6893,12.7004,12.6448,12.6559,43716.4013
2010-05-17 13:45:00,22.77,22.78,22.72,22.77,53960.847956182166,12.6504,12.6559,12.6226,12.6504,53960.848
2010-05-17 13:50:00,22.78,22.78,22.72,22.73,61568.11035601988,12.6559,12.6559,12.6226,12.6281,61568.1104
2010-05-17 13:55:00,22.73,22.8,22.72,22.78,103965.91946444871,12.6281,12.667,12.6226,12.6559,103965.9195
2010-05-17 14:00:00,22.77,22.89,22.75,22.87,109950.29921898773,12.6504,12.717,12.6393,12.7059,109950.2992
2010-05-17 14:05:00,22.87,22.89,22.81,22.81,97170.09838726035,12.7059,12.717,12.6726,12.6726,97170.0984
2010-05-17 14:10:00,22.81,22.91,22.81,22.9,67349.62977989654,12.6726,12.7281,12.6726,12.7226,67349.6298
2010-05-17 14:15:00,22.9,22.98,22.89,22.97,88244.24383811746,12.7226,12.767,12.717,12.7615,88244.2438
2010-05-17 14:20:00,22.97,23.03,22.95,22.96,242113.8046455016,12.7615,12.7948,12.7504,12.7559,242113.8046
2010-05-17 14:25:00,22.97,23.01,22.94,22.96,144943.7062582412,12.7615,12.7837,12.7448,12.7559,144943.7063
2010-05-17 14:30:00,22.96,23.05,22.96,22.97,81549.85292626027,12.7559,12.8059,12.7559,12.7615,81549.8529
2010-05-17 14:35:00,22.97,23.06,22.97,23.04,77086.92565168881,12.7615,12.8115,12.7615,12.8004,77086.9257
2010-05-17 14:40:00,23.05,23.12,23.04,23.09,102343.03681915002,12.8059,12.8448,12.8004,12.8281,102343.0368
2010-05-17 14:45:00,23.09,23.21,23.09,23.15,97170.09838726035,12.8281,12.8948,12.8281,12.8615,97170.0984
2010-05-17 14:50:00,23.16,23.19,23.12,23.13,106095.9529364033,12.867,12.8837,12.8448,12.8504,106095.9529
2010-05-17 14:55:00,23.13,23.25,23.12,23.24,118876.15376813064,12.8504,12.917,12.8448,12.9115,118876.1538
2010-05-17 15:00:00,23.25,23.34,23.22,23.29,206917.53727558567,12.917,12.967,12.9004,12.9393,206917.5373
2010-05-17 15:05:00,23.29,23.3,23.09,23.13,129729.18145856578,12.9393,12.9448,12.8281,12.8504,129729.1815
2010-05-17 15:10:00,23.13,23.18,23.11,23.18,65219.59630794198,12.8504,12.8781,12.8393,12.8781,65219.5963
2010-05-17 15:15:00,23.18,23.18,23.12,23.12,176995.63850289077,12.8781,12.8781,12.8448,12.8448,176995.6385
2010-05-17 15:20:00,23.12,23.2,23.04,23.07,107313.11492037732,12.8448,12.8893,12.8004,12.817,107313.1149
2010-05-17 15:25:00,23.07,23.14,23.03,23.11,114007.50583223451,12.817,12.8559,12.7948,12.8393,114007.5058
2010-05-17 15:30:00,23.1,23.19,23.1,23.18,108834.56740034488,12.8337,12.8837,12.8337,12.8781,108834.5674
2010-05-17 15:35:00,23.18,23.32,23.17,23.28,252459.68150928087,12.8781,12.9559,12.8726,12.9337,252459.6815
2010-05-17 15:40:00,23.29,23.31,23.19,23.21,238462.31869357947,12.9393,12.9504,12.8837,12.8948,238462.3187
2010-05-17 15:45:00,23.21,23.27,23.19,23.22,310984.8869053657,12.8948,12.9281,12.8837,12.9004,310984.8869
2010-05-17 15:50:00,23.22,23.28,23.22,23.26,263109.84886905365,12.9004,12.9337,12.9004,12.9226,263109.8489
2010-05-17 15:55:00,23.26,23.28,23.22,23.24,324576.52905974234,12.9226,12.9337,12.9004,12.9115,324576.5291
2010-05-18 09:30:00,23.63,23.7,23.62,23.69,50207.9318389289,13.1282,13.167,13.1226,13.1615,50207.9318
2010-05-18 09:35:00,23.68,23.75,23.58,23.63,73739.73019576022,13.1559,13.1948,13.1004,13.1282,73739.7302
2010-05-18 09:40:00,23.62,23.86,23.62,23.8,80839.84176894209,13.1226,13.2559,13.1226,13.2226,80839.8418
2010-05-18 09:45:00,23.8,23.99,23.8,23.92,139770.76782635157,13.2226,13.3282,13.2226,13.2893,139770.7678
2010-05-18 09:50:00,23.92,23.96,23.86,23.9,105487.37194441629,13.2893,13.3115,13.2559,13.2782,105487.3719
2010-05-18 09:55:00,23.9,23.94,23.8,23.81,39760.62480981844,13.2782,13.3004,13.2226,13.2282,39760.6248
2010-05-18 10:00:00,23.81,23.87,23.77,23.78,55178.00994015621,13.2282,13.2615,13.2059,13.2115,55178.0099
2010-05-18 10:05:00,23.78,23.8,23.74,23.75,46759.30621766914,13.2115,13.2226,13.1893,13.1948,46759.3062
2010-05-18 10:10:00,23.74,23.86,23.73,23.84,67045.33928390303,13.1893,13.2559,13.1837,13.2448,67045.3393
2010-05-18 10:15:00,23.84,23.85,23.76,23.8,35196.26736991581,13.2448,13.2504,13.2004,13.2226,35196.2674
2010-05-18 10:20:00,23.8,23.81,23.71,23.77,33776.24505527944,13.2226,13.2282,13.1726,13.2059,33776.2451
2010-05-18 10:25:00,23.77,23.8,23.65,23.69,65016.73597727964,13.2059,13.2226,13.1393,13.1615,65016.736
2010-05-18 10:30:00,23.68,23.69,23.52,23.55,72218.27771579268,13.1559,13.1615,13.067,13.0837,72218.2777
2010-05-18 10:35:00,23.55,23.6,23.47,23.57,96561.51739527336,13.0837,13.1115,13.0393,13.0948,96561.5174
2010-05-18 10:40:00,23.58,23.59,23.44,23.47,46049.29506035095,13.1004,13.1059,13.0226,13.0393,46049.2951
2010-05-18 10:45:00,23.46,23.51,23.36,23.37,69073.94259052642,13.0337,13.0615,12.9781,12.9837,69073.9426
2010-05-18 10:50:00,23.36,23.39,23.28,23.36,96155.79673394868,12.9781,12.9948,12.9337,12.9781,96155.7967
2010-05-18 10:55:00,23.37,23.39,23.34,23.38,45440.71406836393,12.9837,12.9948,12.967,12.9893,45440.7141
2010-05-18 11:00:00,23.37,23.41,23.34,23.36,55989.45126280556,12.9837,13.0059,12.967,12.9781,55989.4513
2010-05-18 11:05:00,23.36,23.41,23.31,23.34,35804.84836190283,12.9781,13.0059,12.9504,12.967,35804.8484
2010-05-18 11:10:00,23.36,23.46,23.33,23.44,40572.06613246779,12.9781,13.0337,12.9615,13.0226,40572.0661
2010-05-18 11:15:00,23.44,23.45,23.39,23.43,34587.6863779288,13.0226,13.0282,12.9948,13.017,34587.6864
2010-05-18 11:20:00,23.44,23.48,23.38,23.41,30226.189268688508,13.0226,13.0448,12.9893,13.0059,30226.1893
2010-05-18 11:25:00,23.41,23.5,23.41,23.5,53250.83679886398,13.0059,13.0559,13.0059,13.0559,53250.8368
2010-05-18 11:30:00,23.51,23.52,23.46,23.48,30631.909930013186,13.0615,13.067,13.0337,13.0448,30631.9099
2010-05-18 11:35:00,23.49,23.5,23.42,23.42,27791.86530074044,13.0504,13.0559,13.0115,13.0115,27791.8653
2010-05-18 11:40:00,23.42,23.42,23.25,23.26,44223.5520843899,13.0115,13.0115,12.917,12.9226,44223.5521
2010-05-18 11:45:00,23.26,23.3,23.19,23.27,58829.4958920783,12.9226,12.9448,12.8837,12.9281,58829.4959
2010-05-18 11:50:00,23.25,23.31,23.24,23.29,23126.077695506643,12.917,12.9504,12.9115,12.9393,23126.0777
2010-05-18 11:55:00,23.29,23.3,23.22,23.22,28501.87645805863,12.9393,12.9448,12.9004,12.9004,28501.8765
2010-05-18 12:00:00,23.22,23.25,23.11,23.15,68668.22192920174,12.9004,12.917,12.8393,12.8615,68668.2219
2010-05-18 12:05:00,23.14,23.3,23.14,23.26,65321.02647327315,12.8559,12.9448,12.8559,12.9226,65321.0265
2010-05-18 12:10:00,23.26,23.34,23.24,23.26,40267.77563647429,12.9226,12.967,12.9115,12.9226,40267.7756
2010-05-18 12:15:00,23.27,23.35,23.25,23.3,53047.97646820165,12.9281,12.9726,12.917,12.9448,53047.9765
2010-05-18 12:20:00,23.3,23.32,23.2,23.24,68972.51242519525,12.9448,12.9559,12.8893,12.9115,68972.5124
2010-05-18 12:25:00,23.24,23.34,23.24,23.33,18054.56942894817,12.9115,12.967,12.9115,12.9615,18054.5694
2010-05-18 12:30:00,23.33,23.38,23.3,23.37,49903.64134293539,12.9615,12.9893,12.9448,12.9837,49903.6413
2010-05-18 12:35:00,23.38,23.42,23.36,23.36,47976.46820164317,12.9893,13.0115,12.9781,12.9781,47976.4682
2010-05-18 12:40:00,23.36,23.4,23.35,23.37,40673.49629779896,12.9781,13.0004,12.9726,12.9837,40673.4963
2010-05-18 12:45:00,23.37,23.46,23.35,23.4,77898.36697433816,12.9837,13.0337,12.9726,13.0004,77898.367
2010-05-18 12:50:00,23.41,23.42,23.33,23.33,35804.84836190283,13.0059,13.0115,12.9615,12.9615,35804.8484
2010-05-18 12:55:00,23.33,23.35,23.21,23.22,34486.256212597626,12.9615,12.9726,12.8948,12.9004,34486.2562
2010-05-18 13:00:00,23.21,23.26,23.14,23.18,56902.32275078609,12.8948,12.9226,12.8559,12.8781,56902.3228
2010-05-18 13:05:00,23.18,23.18,23.04,23.12,54772.28927883152,12.8781,12.8781,12.8004,12.8448,54772.2893
2010-05-18 13:10:00,23.14,23.19,23.04,23.11,105487.37194441629,12.8559,12.8837,12.8004,12.8393,105487.3719
2010-05-18 13:15:00,23.11,23.11,23.03,23.06,104168.77979511108,12.8393,12.8393,12.7948,12.8115,104168.7798
2010-05-18 13:20:00,23.05,23.14,23.05,23.14,97575.81904858504,12.8059,12.8559,12.8059,12.8559,97575.819
2010-05-18 13:25:00,23.14,23.26,23.11,23.22,67045.33928390303,12.8559,12.9226,12.8393,12.9004,67045.3393
2010-05-18 13:30:00,23.22,23.26,23.19,23.26,46455.01572167563,12.9004,12.9226,12.8837,12.9226,46455.0157
2010-05-18 13:35:00,23.26,23.28,23.08,23.14,82462.7244142408,12.9226,12.9337,12.8226,12.8559,82462.7244
2010-05-18 13:40:00,23.15,23.18,23.08,23.1,98691.55086722792,12.8615,12.8781,12.8226,12.8337,98691.5509
2010-05-18 13:45:00,23.1,23.16,23.04,23.12,100517.29384318896,12.8337,12.867,12.8004,12.8448,100517.2938
2010-05-18 13:50:00,23.11,23.14,23.03,23.03,57612.33390810427,12.8393,12.8559,12.7948,12.7948,57612.3339
2010-05-18 13:55:00,23.03,23.08,22.97,22.97,44324.98224972107,12.7948,12.8226,12.7615,12.7615,44324.9822
2010-05-18 14:00:00,22.98,23.03,22.96,22.99,90779.99797139667,12.767,12.7948,12.7559,12.7726,90779.998
2010-05-18 14:05:00,22.99,23.01,22.95,22.99,67045.33928390303,12.7726,12.7837,12.7504,12.7726,67045.3393
2010-05-18 14:10:00,22.99,23.06,22.99,23.0,41789.22811644183,12.7726,12.8115,12.7726,12.7781,41789.2281
2010-05-18 14:15:00,22.99,23.02,22.92,22.92,83477.02606755249,12.7726,12.7893,12.7337,12.7337,83477.0261
2010-05-18 14:20:00,22.92,22.92,22.8,22.83,137235.0136930723,12.7337,12.7337,12.667,12.6837,137235.0137
2010-05-18 14:25:00,22.82,22.89,22.79,22.87,32051.93224464956,12.6781,12.717,12.6615,12.7059,32051.9322
2010-05-18 14:30:00,22.87,22.88,22.72,22.74,173039.86205497515,12.7059,12.7115,12.6226,12.6337,173039.8621
2010-05-18 14:35:00,22.73,22.73,22.65,22.67,100821.58433918247,12.6281,12.6281,12.5837,12.5948,100821.5843
2010-05-18 14:40:00,22.68,22.78,22.67,22.77,118369.0029414748,12.6004,12.6559,12.5948,12.6504,118369.0029
2010-05-18 14:45:00,22.77,22.85,22.76,22.78,108834.56740034488,12.6504,12.6948,12.6448,12.6559,108834.5674
2010-05-18 14:50:00,22.78,22.78,22.64,22.64,115123.23765087736,12.6559,12.6559,12.5781,12.5781,115123.2377
2010-05-18 14:55:00,22.64,22.7,22.56,22.63,150928.0860127802,12.5781,12.6115,12.5337,12.5726,150928.086
2010-05-18 15:00:00,22.63,22.65,22.58,22.6,75058.32234506542,12.5726,12.5837,12.5448,12.5559,75058.3223
2010-05-18 15:05:00,22.6,22.7,22.58,22.68,62886.70250532508,12.5559,12.6115,12.5448,12.6004,62886.7025
2010-05-18 15:10:00,22.66,22.79,22.65,22.78,47672.17770564966,12.5892,12.6615,12.5837,12.6559,47672.1777
2010-05-18 15:15:00,22.8,22.83,22.72,22.75,65726.74713459783,12.667,12.6837,12.6226,12.6393,65726.7471
2010-05-18 15:20:00,22.76,22.77,22.72,22.74,85201.33887818237,12.6448,12.6504,12.6226,12.6337,85201.3389
2010-05-18 15:25:00,22.75,22.75,22.61,22.61,99300.13185921492,12.6393,12.6393,12.5615,12.5615,99300.1319
2010-05-18 15:30:00,22.61,22.65,22.55,22.58,128613.44963992292,12.5615,12.5837,12.5281,12.5448,128613.4496
2010-05-18 15:35:00,22.58,22.64,22.57,22.6,120296.17608276702,12.5448,12.5781,12.5392,12.5559,120296.1761
2010-05-18 15:40:00,22.59,22.68,22.56,22.66,152855.2591540724,12.5504,12.6004,12.5337,12.5892,152855.2592
2010-05-18 15:45:00,22.66,22.68,22.59,22.59,236433.7153869561,12.5892,12.6004,12.5504,12.5504,236433.7154
2010-05-18 15:50:00,22.59,22.67,22.56,22.64,225580.6876965209,12.5504,12.5948,12.5337,12.5781,225580.6877
2010-05-18 15:55:00,22.63,22.66,22.56,22.58,320519.3224464956,12.5726,12.5892,12.5337,12.5448,320519.3224
2010-05-19 09:30:00,22.34,22.38,22.09,22.34,103661.62896845522,12.4115,12.4337,12.2726,12.4115,103661.629
2010-05-19 09:35:00,22.36,22.4,22.23,22.32,81854.14342225378,12.4226,12.4448,12.3504,12.4004,81854.1434
2010-05-19 09:40:00,22.33,22.36,22.22,22.31,68871.08225986408,12.4059,12.4226,12.3448,12.3948,68871.0823
2010-05-19 09:45:00,22.31,22.47,22.31,22.45,107921.69591236432,12.3948,12.4837,12.3948,12.4726,107921.6959
2010-05-19 09:50:00,22.45,22.52,22.43,22.43,71508.2665584745,12.4726,12.5115,12.4615,12.4615,71508.2666
2010-05-19 09:55:00,22.43,22.43,22.38,22.42,80129.8306116239,12.4615,12.4615,12.4337,12.4559,80129.8306
2010-05-19 10:00:00,22.42,22.42,22.21,22.27,317882.13814788515,12.4559,12.4559,12.3392,12.3726,317882.1381
2010-05-19 10:05:00,22.27,22.34,22.18,22.2,97677.24921391622,12.3726,12.4115,12.3226,12.3337,97677.2492
2010-05-19 10:10:00,22.2,22.21,22.03,22.11,134293.5388984684,12.3337,12.3392,12.2392,12.2837,134293.5389
2010-05-19 10:15:00,22.11,22.14,21.88,21.94,98082.9698752409,12.2837,12.3004,12.1559,12.1892,98082.9699
2010-05-19 10:20:00,21.94,21.97,21.79,21.82,179937.11329749468,12.1892,12.2059,12.1059,12.1226,179937.1133
2010-05-19 10:25:00,21.82,21.92,21.78,21.91,119484.73476011766,12.1226,12.1781,12.1003,12.1726,119484.7348
2010-05-19 10:30:00,21.9,22.0,21.86,21.98,172938.43188964398,12.167,12.2226,12.1448,12.2115,172938.4319
2010-05-19 10:35:00,21.98,22.0,21.87,21.89,144943.7062582412,12.2115,12.2226,12.1503,12.1615,144943.7063
2010-05-19 10:40:00,21.88,21.96,21.81,21.89,124049.09220002028,12.1559,12.2003,12.117,12.1615,124049.0922
2010-05-19 10:45:00,21.89,21.9,21.8,21.83,111776.04219494878,12.1615,12.167,12.1115,12.1281,111776.0422
2010-05-19 10:50:00,21.82,21.89,21.79,21.84,92707.17111268891,12.1226,12.1615,12.1059,12.1337,92707.1711
2010-05-19 10:55:00,21.84,21.94,21.84,21.91,54569.42894816919,12.1337,12.1892,12.1337,12.1726,54569.4289
2010-05-19 11:00:00,21.91,21.94,21.8,21.83,77898.36697433816,12.1726,12.1892,12.1115,12.1281,77898.367
2010-05-19 11:05:00,21.82,21.83,21.73,21.75,118267.57277614364,12.1226,12.1281,12.0726,12.0837,118267.5728
2010-05-19 11:10:00,21.74,21.75,21.6,21.67,163403.99634851405,12.0781,12.0837,12.0003,12.0392,163403.9963
2010-05-19 11:15:00,21.66,21.68,21.58,21.58,144335.12526625418,12.0337,12.0448,11.9892,11.9892,144335.1253
2010-05-19 11:20:00,21.58,21.59,21.44,21.45,150623.7955167867,11.9892,11.9948,11.9115,11.917,150623.7955
2010-05-19 11:25:00,21.44,21.56,21.41,21.54,203367.4814889948,11.9115,11.9781,11.8948,11.967,203367.4815
2010-05-19 11:30:00,21.52,21.56,21.5,21.53,93822.90293133176,11.9559,11.9781,11.9448,11.9615,93822.9029
2010-05-19 11:35:00,21.54,21.58,21.49,21.49,41282.07728978599,11.967,11.9892,11.9392,11.9392,41282.0773
2010-05-19 11:40:00,21.5,21.51,21.42,21.42,59640.93721472766,11.9448,11.9503,11.9003,11.9003,59640.9372
2010-05-19 11:45:00,21.42,21.51,21.41,21.46,148493.76204483214,11.9003,11.9503,11.8948,11.9226,148493.762
2010-05-19 11:50:00,21.46,21.52,21.44,21.5,121107.61740541636,11.9226,11.9559,11.9115,11.9448,121107.6174
2010-05-19 11:55:00,21.5,21.62,21.49,21.56,62480.98184400041,11.9448,12.0115,11.9392,11.9781,62480.9818
2010-05-19 12:00:00,21.56,21.69,21.54,21.68,55786.59093214322,11.9781,12.0503,11.967,12.0448,55786.5909
2010-05-19 12:05:00,21.67,21.67,21.6,21.64,50309.36200426007,12.0392,12.0392,12.0003,12.0226,50309.362
2010-05-19 12:10:00,21.65,21.69,21.61,21.65,54975.14960949386,12.0281,12.0503,12.0059,12.0281,54975.1496
2010-05-19 12:15:00,21.64,21.66,21.56,21.59,77695.50664367584,12.0226,12.0337,11.9781,11.9948,77695.5066
2010-05-19 12:20:00,21.6,21.7,21.58,21.68,72725.42854244853,12.0003,12.0559,11.9892,12.0448,72725.4285
2010-05-19 12:25:00,21.68,21.9,21.66,21.84,148189.47154883863,12.0448,12.167,12.0337,12.1337,148189.4715
2010-05-19 12:30:00,21.84,21.84,21.73,21.74,33269.094228623595,12.1337,12.1337,12.0726,12.0781,33269.0942
2010-05-19 12:35:00,21.74,21.83,21.74,21.78,50715.08266558475,12.0781,12.1281,12.0781,12.1003,50715.0827
2010-05-19 12:40:00,21.77,21.79,21.71,21.79,58525.2053960848,12.0948,12.1059,12.0615,12.1059,58525.2054
2010-05-19 12:45:00,21.79,21.81,21.75,21.76,80738.41160361092,12.1059,12.117,12.0837,12.0892,80738.4116
2010-05-19 12:50:00,21.75,21.78,21.7,21.72,239172.3298508977,12.0837,12.1003,12.0559,12.067,239172.3299
2010-05-19 12:55:00,21.72,21.89,21.68,21.89,117557.56161882544,12.067,12.1615,12.0448,12.1615,117557.5616
2010-05-19 13:00:00,21.89,21.91,21.79,21.86,110051.7293843189,12.1615,12.1726,12.1059,12.1448,110051.7294
2010-05-19 13:05:00,21.86,21.95,21.85,21.95,87128.5120194746,12.1448,12.1948,12.1392,12.1948,87128.512
2010-05-19 13:10:00,21.95,21.97,21.86,21.96,64712.44548128614,12.1948,12.2059,12.1448,12.2003,64712.4455
2010-05-19 13:15:00,21.95,21.97,21.86,21.93,64611.015315954966,12.1948,12.2059,12.1448,12.1837,64611.0153
2010-05-19 13:20:00,21.92,22.09,21.9,22.04,84288.46739020184,12.1781,12.2726,12.167,12.2448,84288.4674
2010-05-19 13:25:00,22.05,22.09,21.99,22.03,73739.73019576022,12.2504,12.2726,12.217,12.2392,73739.7302
2010-05-19 13:30:00,22.03,22.03,21.97,21.97,71406.83639314333,12.2392,12.2392,12.2059,12.2059,71406.8364
2010-05-19 13:35:00,21.97,22.02,21.93,21.99,92301.45045136425,12.2059,12.2337,12.1837,12.217,92301.4505
2010-05-19 13:40:00,21.98,22.07,21.97,22.07,98082.9698752409,12.2115,12.2615,12.2059,12.2615,98082.9699
2010-05-19 13:45:00,22.07,22.14,22.06,22.12,109950.29921898773,12.2615,12.3004,12.2559,12.2892,109950.2992
2010-05-19 13:50:00,22.12,22.14,22.09,22.12,69986.81407850694,12.2892,12.3004,12.2726,12.2892,69986.8141
2010-05-19 13:55:00,22.12,22.13,22.03,22.08,84187.03722487067,12.2892,12.2948,12.2392,12.267,84187.0372
2010-05-19 14:00:00,22.08,22.16,22.04,22.13,80332.69094228624,12.267,12.3115,12.2448,12.2948,80332.6909
2010-05-19 14:05:00,22.12,22.2,22.07,22.1,101328.73516583833,12.2892,12.3337,12.2615,12.2781,101328.7352
2010-05-19 14:10:00,22.1,22.14,22.03,22.05,75768.33350238361,12.2781,12.3004,12.2392,12.2504,75768.3335
2010-05-19 14:15:00,22.06,22.1,21.99,22.0,77391.21614768232,12.2559,12.2781,12.217,12.2226,77391.2161
2010-05-19 14:20:00,21.99,22.01,21.91,21.91,120701.89674409167,12.217,12.2281,12.1726,12.1726,120701.8967
2010-05-19 14:25:00,21.91,21.99,21.91,21.98,104270.20996044224,12.1726,12.217,12.1726,12.2115,104270.21
2010-05-19 14:30:00,21.97,22.02,21.94,21.99,100111.57318186428,12.2059,12.2337,12.1892,12.217,100111.5732
2010-05-19 14:35:00,21.99,22.04,21.97,21.98,87229.94218480577,12.217,12.2448,12.2059,12.2115,87229.9422
2010-05-19 14:40:00,21.98,22.1,21.96,22.08,84694.18805152652,12.2115,12.2781,12.2003,12.267,84694.1881
2010-05-19 14:45:00,22.07,22.2,22.07,22.19,108834.56740034488,12.2615,12.3337,12.2615,12.3281,108834.5674
2010-05-19 14:50:00,22.2,22.21,22.09,22.15,140683.63931433207,12.3337,12.3392,12.2726,12.3059,140683.6393
2010-05-19 14:55:00,22.15,22.18,22.05,22.1,97778.6793792474,12.3059,12.3226,12.2504,12.2781,97778.6794
2010-05-19 15:00:00,22.1,22.13,22.06,22.07,78304.08763566284,12.2781,12.2948,12.2559,12.2615,78304.0876
2010-05-19 15:05:00,22.08,22.08,21.93,21.97,87838.52317679278,12.267,12.267,12.1837,12.2059,87838.5232
2010-05-19 15:10:00,21.97,22.04,21.96,21.99,114717.51698955268,12.2059,12.2448,12.2003,12.217,114717.517
2010-05-19 15:15:00,21.99,22.07,21.98,22.05,100314.43351252662,12.217,12.2615,12.2115,12.2504,100314.4335
2010-05-19 15:20:00,22.04,22.07,22.0,22.03,163201.1360178517,12.2448,12.2615,12.2226,12.2392,163201.136
2010-05-19 15:25:00,22.03,22.12,22.02,22.11,145552.28725022823,12.2392,12.2892,12.2337,12.2837,145552.2873
2010-05-19 15:30:00,22.11,22.13,22.06,22.09,146769.44923420224,12.2837,12.2948,12.2559,12.2726,146769.4492
2010-05-19 15:35:00,22.08,22.2,22.03,22.19,175271.32569226087,12.267,12.3337,12.2392,12.3281,175271.3257
2010-05-19 15:40:00,22.19,22.22,22.1,22.2,274977.17821280047,12.3281,12.3448,12.2781,12.3337,274977.1782
2010-05-19 15:45:00,22.2,22.26,22.18,22.25,704229.6378943098,12.3337,12.367,12.3226,12.3615,704229.6379
2010-05-19 15:50:00,22.26,22.26,22.21,22.25,456638.604320925,12.367,12.367,12.3392,12.3615,456638.6043
2010-05-19 15:55:00,22.25,22.27,22.2,22.2,677857.7949082057,12.3615,12.3726,12.3337,12.3337,677857.7949
2010-05-20 09:30:00,21.37,21.76,21.33,21.56,128816.30997058524,11.8726,12.0892,11.8503,11.9781,128816.31
2010-05-20 09:35:00,21.56,21.67,21.47,21.65,174662.74470027385,11.9781,12.0392,11.9281,12.0281,174662.7447
2010-05-20 09:40:00,21.65,21.65,21.43,21.46,217161.98397403388,12.0281,12.0281,11.9059,11.9226,217161.984
2010-05-20 09:45:00,21.47,21.58,21.46,21.58,203773.2021503195,11.9281,11.9892,11.9226,11.9892,203773.2022
2010-05-20 09:50:00,21.57,21.75,21.56,21.69,296683.2335936708,11.9837,12.0837,11.9781,12.0503,296683.2336
2010-05-20 09:55:00,21.69,21.71,21.54,21.54,188457.2471853129,12.0503,12.0615,11.967,11.967,188457.2472
2010-05-20 10:00:00,21.54,21.54,21.46,21.5,489603.4080535551,11.967,11.967,11.9226,11.9448,489603.4081
2010-05-20 10:05:00,21.51,21.56,21.44,21.45,209960.44223552084,11.9503,11.9781,11.9115,11.917,209960.4422
2010-05-20 10:10:00,21.45,21.45,21.26,21.27,141697.94096764378,11.917,11.917,11.8114,11.817,141697.941
2010-05-20 10:15:00,21.26,21.29,21.2,21.24,318287.85880920984,11.8114,11.8281,11.7781,11.8003,318287.8588
2010-05-20 10:20:00,21.23,21.25,21.02,21.04,139466.47733035806,11.7948,11.8059,11.6781,11.6892,139466.4773
2010-05-20 10:25:00,21.03,21.11,20.97,21.09,169692.66659904656,11.6837,11.7281,11.6503,11.717,169692.6666
2010-05-20 10:30:00,21.11,21.2,21.04,21.19,140987.9298103256,11.7281,11.7781,11.6892,11.7726,140987.9298
2010-05-20 10:35:00,21.19,21.25,21.12,21.14,85809.91987016938,11.7726,11.8059,11.7337,11.7448,85809.9199
2010-05-20 10:40:00,21.13,21.2,21.08,21.19,92504.31078202656,11.7392,11.7781,11.7114,11.7726,92504.3108
2010-05-20 10:45:00,21.18,21.2,21.15,21.19,47875.038036312,11.767,11.7781,11.7503,11.7726,47875.038
2010-05-20 10:50:00,21.18,21.3,21.18,21.27,108327.416573689,11.767,11.8337,11.767,11.817,108327.4166
2010-05-20 10:55:00,21.27,21.32,21.24,21.26,271528.55259154073,11.817,11.8448,11.8003,11.8114,271528.5526
2010-05-20 11:00:00,21.25,21.32,21.24,21.27,65929.60746526017,11.8059,11.8448,11.8003,11.817,65929.6075
2010-05-20 11:05:00,21.26,21.37,21.26,21.34,75058.32234506542,11.8114,11.8726,11.8114,11.8559,75058.3223
2010-05-20 11:10:00,21.34,21.35,21.26,21.27,51932.24464955878,11.8559,11.8615,11.8114,11.817,51932.2446
2010-05-20 11:15:00,21.27,21.3,21.22,21.23,305507.6579774825,11.817,11.8337,11.7892,11.7948,305507.658
2010-05-20 11:20:00,21.25,21.32,21.19,21.3,115528.95831220206,11.8059,11.8448,11.7726,11.8337,115528.9583
2010-05-20 11:25:00,21.29,21.44,21.26,21.43,73942.59052642256,11.8281,11.9115,11.8114,11.9059,73942.5905
2010-05-20 11:30:00,21.42,21.46,21.38,21.45,84389.89755553301,11.9003,11.9226,11.8781,11.917,84389.8976
2010-05-20 11:35:00,21.45,21.49,21.38,21.45,62176.6913480069,11.917,11.9392,11.8781,11.917,62176.6913
2010-05-20 11:40:00,21.44,21.46,21.35,21.36,57612.33390810427,11.9115,11.9226,11.8615,11.867,57612.3339
2010-05-20 11:45:00,21.36,21.39,21.33,21.33,176285.62734557255,11.867,11.8837,11.8503,11.8503,176285.6273
2010-05-20 11:50:00,21.33,21.36,21.28,21.34,71913.98721979916,11.8503,11.867,11.8226,11.8559,71913.9872
2010-05-20 11:55:00,21.33,21.35,21.22,21.22,204686.07363830003,11.8503,11.8615,11.7892,11.7892,204686.0736
2010-05-20 12:00:00,21.23,21.27,21.2,21.26,46657.87605233797,11.7948,11.817,11.7781,11.8114,46657.8761
2010-05-20 12:05:00,21.26,21.33,21.24,21.32,31646.211583324883,11.8114,11.8503,11.8003,11.8448,31646.2116
2010-05-20 12:10:00,21.31,21.32,21.27,21.28,32254.79257531189,11.8392,11.8448,11.817,11.8226,32254.7926
2010-05-20 12:15:00,21.27,21.27,21.17,21.21,67146.7694492342,11.817,11.817,11.7614,11.7837,67146.7694
2010-05-20 12:20:00,21.22,21.25,21.18,21.19,46962.16654833147,11.7892,11.8059,11.767,11.7726,46962.1665
2010-05-20 12:25:00,21.18,21.23,21.17,21.18,58525.2053960848,11.767,11.7948,11.7614,11.767,58525.2054
2010-05-20 12:30:00,21.18,21.2,21.15,21.15,31544.781417993712,11.767,11.7781,11.7503,11.7503,31544.7814
2010-05-20 12:35:00,21.15,21.21,21.15,21.19,79318.38928897455,11.7503,11.7837,11.7503,11.7726,79318.3893
2010-05-20 12:40:00,21.19,21.24,21.19,21.23,150015.21452479967,11.7726,11.8003,11.7726,11.7948,150015.2145
2010-05-20 12:45:00,21.22,21.26,21.2,21.2,55380.87027081855,11.7892,11.8114,11.7781,11.7781,55380.8703
2010-05-20 12:50:00,21.2,21.21,21.08,21.1,408662.1361192819,11.7781,11.7837,11.7114,11.7226,408662.1361
2010-05-20 12:55:00,21.1,21.14,20.95,20.98,203874.63231565067,11.7226,11.7448,11.6392,11.6559,203874.6323
2010-05-20 13:00:00,20.97,21.1,20.93,21.1,162491.1248605335,11.6503,11.7226,11.6281,11.7226,162491.1249
2010-05-20 13:05:00,21.08,21.12,21.05,21.11,45136.423572370426,11.7114,11.7337,11.6948,11.7281,45136.4236
2010-05-20 13:10:00,21.12,21.2,21.11,21.18,47469.31737498733,11.7337,11.7781,11.7281,11.767,47469.3174
2010-05-20 13:15:00,21.18,21.25,21.17,21.24,94228.62359265646,11.767,11.8059,11.7614,11.8003,94228.6236
2010-05-20 13:20:00,21.24,21.35,21.24,21.34,116746.12029617609,11.8003,11.8615,11.8003,11.8559,116746.1203
2010-05-20 13:25:00,21.35,21.47,21.32,21.38,113601.78517090985,11.8615,11.9281,11.8448,11.8781,113601.7852
2010-05-20 13:30:00,21.39,21.51,21.39,21.43,96662.94756060452,11.8837,11.9503,11.8837,11.9059,96662.9476
2010-05-20 13:35:00,21.42,21.44,21.36,21.36,74449.74135307841,11.9003,11.9115,11.867,11.867,74449.7414
2010-05-20 13:40:00,21.36,21.52,21.36,21.52,100213.00334719544,11.867,11.9559,11.867,11.9559,100213.0033
2010-05-20 13:45:00,21.52,21.54,21.47,21.5,197383.10173445585,11.9559,11.967,11.9281,11.9448,197383.1017
2010-05-20 13:50:00,21.51,21.57,21.48,21.51,271427.1224262096,11.9503,11.9837,11.9337,11.9503,271427.1224
2010-05-20 13:55:00,21.51,21.54,21.48,21.5,193224.4649558779,11.9503,11.967,11.9337,11.9448,193224.465
2010-05-20 14:00:00,21.49,21.52,21.38,21.4,183385.73891875445,11.9392,11.9559,11.8781,11.8892,183385.7389
2010-05-20 14:05:00,21.4,21.46,21.39,21.45,119991.88558677353,11.8892,11.9226,11.8837,11.917,119991.8856
2010-05-20 14:10:00,21.45,21.65,21.45,21.65,132366.3657571762,11.917,12.0281,11.917,12.0281,132366.3658
2010-05-20 14:15:00,21.65,21.69,21.59,21.68,214930.52033674816,12.0281,12.0503,11.9948,12.0448,214930.5203
2010-05-20 14:20:00,21.69,21.82,21.65,21.79,127294.85749061772,12.0503,12.1226,12.0281,12.1059,127294.8575
2010-05-20 14:25:00,21.78,21.81,21.68,21.71,204584.6434729689,12.1003,12.117,12.0448,12.0615,204584.6435
2010-05-20 14:30:00,21.7,21.81,21.64,21.78,163201.1360178517,12.0559,12.117,12.0226,12.1003,163201.136
2010-05-20 14:35:00,21.79,21.87,21.74,21.84,207018.96744091687,12.1059,12.1503,12.0781,12.1337,207018.9674
2010-05-20 14:40:00,21.84,21.92,21.75,21.87,191500.152145248,12.1337,12.1781,12.0837,12.1503,191500.1521
2010-05-20 14:45:00,21.87,21.96,21.8,21.89,122020.48889339688,12.1503,12.2003,12.1115,12.1615,122020.4889
2010-05-20 14:50:00,21.88,21.99,21.87,21.96,153869.5608073841,12.1559,12.217,12.1503,12.2003,153869.5608
2010-05-20 14:55:00,21.97,21.98,21.78,21.78,204077.492646313,12.2059,12.2115,12.1003,12.1003,204077.4926
2010-05-20 15:00:00,21.79,21.86,21.76,21.82,252763.9720052744,12.1059,12.1448,12.0892,12.1226,252763.972
2010-05-20 15:05:00,21.82,21.83,21.7,21.78,301653.31169489806,12.1226,12.1281,12.0559,12.1003,301653.3117
2010-05-20 15:10:00,21.78,21.8,21.69,21.72,126077.69550664368,12.1003,12.1115,12.0503,12.067,126077.6955
2010-05-20 15:15:00,21.71,21.8,21.69,21.76,218886.2967846637,12.0615,12.1115,12.0503,12.0892,218886.2968
2010-05-20 15:20:00,21.76,21.86,21.72,21.84,209351.8612435338,12.0892,12.1448,12.067,12.1337,209351.8612
2010-05-20 15:25:00,21.85,21.86,21.74,21.75,136829.29303174763,12.1392,12.1448,12.0781,12.0837,136829.293
2010-05-20 15:30:00,21.76,21.85,21.74,21.83,217770.5649660209,12.0892,12.1392,12.0781,12.1281,217770.565
2010-05-20 15:35:00,21.84,21.84,21.73,21.75,229232.17364844304,12.1337,12.1337,12.0726,12.0837,229232.1736
2010-05-20 15:40:00,21.76,21.77,21.68,21.69,217263.41413936505,12.0892,12.0948,12.0448,12.0503,217263.4141
2010-05-20 15:45:00,21.69,21.7,21.52,21.59,434831.1187747236,12.0503,12.0559,11.9559,11.9948,434831.1188
2010-05-20 15:50:00,21.6,21.6,21.44,21.46,316056.39517192414,12.0003,12.0003,11.9115,11.9226,316056.3952
2010-05-20 15:55:00,21.46,21.5,21.41,21.45,1469418.8051526523,11.9226,11.9448,11.8948,11.917,1469418.8052
2010-05-21 09:30:00,20.88,21.28,20.79,21.15,807181.2557054468,11.6003,11.8226,11.5503,11.7503,807181.2557
2010-05-21 09:35:00,21.14,21.28,21.07,21.16,288061.66954052134,11.7448,11.8226,11.7059,11.7559,288061.6695
2010-05-21 09:40:00,21.15,21.49,21.15,21.39,265442.74267167057,11.7503,11.9392,11.7503,11.8837,265442.7427
2010-05-21 09:45:00,21.37,21.52,21.33,21.49,120701.89674409167,11.8726,11.9559,11.8503,11.9392,120701.8967
2010-05-21 09:50:00,21.49,21.75,21.49,21.68,210771.8835581702,11.9392,12.0837,11.9392,12.0448,210771.8836
2010-05-21 09:55:00,21.68,21.89,21.62,21.77,202657.47033167665,12.0448,12.1615,12.0115,12.0948,202657.4703
2010-05-21 10:00:00,21.76,21.77,21.63,21.71,220712.0397606248,12.0892,12.0948,12.017,12.0615,220712.0398
2010-05-21 10:05:00,21.7,21.85,21.68,21.75,207627.54843290395,12.0559,12.1392,12.0448,12.0837,207627.5484
2010-05-21 10:10:00,21.75,21.79,21.68,21.78,181661.4261081245,12.0837,12.1059,12.0448,12.1003,181661.4261
2010-05-21 10:15:00,21.78,21.84,21.66,21.7,130337.7624505528,12.1003,12.1337,12.0337,12.0559,130337.7625
2010-05-21 10:20:00,21.69,21.7,21.58,21.62,210569.02322750783,12.0503,12.0559,11.9892,12.0115,210569.0232
2010-05-21 10:25:00,21.64,21.68,21.44,21.46,566690.3337052439,12.0226,12.0448,11.9115,11.9226,566690.3337
2010-05-21 10:30:00,21.47,21.55,21.39,21.55,478953.2406937824,11.9281,11.9726,11.8837,11.9726,478953.2407
2010-05-21 10:35:00,21.56,21.63,21.52,21.61,158433.91824728675,11.9781,12.017,11.9559,12.0059,158433.9182
2010-05-21 10:40:00,21.61,21.66,21.57,21.57,143422.25377827365,12.0059,12.0337,11.9837,11.9837,143422.2538
2010-05-21 10:45:00,21.57,21.67,21.52,21.54,68262.50126787707,11.9837,12.0392,11.9559,11.967,68262.5013
2010-05-21 10:50:00,21.54,21.64,21.51,21.61,65523.88680393549,11.967,12.0226,11.9503,12.0059,65523.8868
2010-05-21 10:55:00,21.61,21.68,21.57,21.64,75971.19383304595,12.0059,12.0448,11.9837,12.0226,75971.1938
2010-05-21 11:00:00,21.63,21.82,21.61,21.8,69783.95374784461,12.017,12.1226,12.0059,12.1115,69783.9537
2010-05-21 11:05:00,21.81,21.88,21.81,21.88,147175.16989552692,12.117,12.1559,12.117,12.1559,147175.1699
2010-05-21 11:10:00,21.86,21.88,21.82,21.87,105487.37194441629,12.1448,12.1559,12.1226,12.1503,105487.3719
2010-05-21 11:15:00,21.87,22.01,21.85,22.01,79622.67978496804,12.1503,12.2281,12.1392,12.2281,79622.6798
2010-05-21 11:20:00,21.98,22.17,21.97,22.14,144740.84592757886,12.2115,12.317,12.2059,12.3004,144740.8459
2010-05-21 11:25:00,22.14,22.17,22.01,22.12,111370.3215336241,12.3004,12.317,12.2281,12.2892,111370.3215
2010-05-21 11:30:00,22.11,22.19,22.08,22.1,93417.1822700071,12.2837,12.3281,12.267,12.2781,93417.1823
2010-05-21 11:35:00,22.11,22.24,22.1,22.24,79521.24961963687,12.2837,12.3559,12.2781,12.3559,79521.2496
2010-05-21 11:40:00,22.25,22.35,22.21,22.35,124251.95253068264,12.3615,12.417,12.3392,12.417,124251.9525
2010-05-21 11:45:00,22.35,22.4,22.22,22.25,67755.35044122122,12.417,12.4448,12.3448,12.3615,67755.3504
2010-05-21 11:50:00,22.25,22.35,22.25,22.27,58119.48473476012,12.3615,12.417,12.3615,12.3726,58119.4847
2010-05-21 11:55:00,22.26,22.29,22.16,22.2,42600.66943909119,12.367,12.3837,12.3115,12.3337,42600.6694
2010-05-21 12:00:00,22.21,22.21,22.07,22.13,71406.83639314333,12.3392,12.3392,12.2615,12.2948,71406.8364
2010-05-21 12:05:00,22.12,22.13,22.07,22.08,44122.12191905873,12.2892,12.2948,12.2615,12.267,44122.1219
2010-05-21 12:10:00,22.07,22.08,22.0,22.04,79216.95912364338,12.2615,12.267,12.2226,12.2448,79216.9591
2010-05-21 12:15:00,22.03,22.1,22.02,22.05,61770.970686682216,12.2392,12.2781,12.2337,12.2504,61770.9707
2010-05-21 12:20:00,22.06,22.12,22.02,22.06,60959.52936403286,12.2559,12.2892,12.2337,12.2559,60959.5294
2010-05-21 12:25:00,22.06,22.1,22.03,22.05,31139.06075666904,12.2559,12.2781,12.2392,12.2504,31139.0608
2010-05-21 12:30:00,22.04,22.07,21.94,21.95,53047.97646820165,12.2448,12.2615,12.1892,12.1948,53047.9765
2010-05-21 12:35:00,21.96,22.03,21.94,22.01,39253.47398316259,12.2003,12.2392,12.1892,12.2281,39253.474
2010-05-21 12:40:00,22.0,22.03,21.98,21.99,39659.19464448728,12.2226,12.2392,12.2115,12.217,39659.1946
2010-05-21 12:45:00,21.98,21.98,21.86,21.86,40673.49629779896,12.2115,12.2115,12.1448,12.1448,40673.4963
2010-05-21 12:50:00,21.87,21.93,21.84,21.93,32964.803732630084,12.1503,12.1837,12.1337,12.1837,32964.8037
2010-05-21 12:55:00,21.92,21.92,21.83,21.84,45846.43472968861,12.1781,12.1781,12.1281,12.1337,45846.4347
2010-05-21 13:00:00,21.84,21.87,21.73,21.76,55178.00994015621,12.1337,12.1503,12.0726,12.0892,55178.0099
2010-05-21 13:05:00,21.75,21.82,21.74,21.82,33573.3847246171,12.0837,12.1226,12.0781,12.1226,33573.3847
2010-05-21 13:10:00,21.82,21.88,21.8,21.84,44223.5520843899,12.1226,12.1559,12.1115,12.1337,44223.5521
2010-05-21 13:15:00,21.84,21.91,21.82,21.86,68262.50126787707,12.1337,12.1726,12.1226,12.1448,68262.5013
2010-05-21 13:20:00,21.84,21.86,21.7,21.71,86519.93102748758,12.1337,12.1448,12.0559,12.0615,86519.931
2010-05-21 13:25:00,21.71,21.74,21.65,21.7,125874.83517598134,12.0615,12.0781,12.0281,12.0559,125874.8352
2010-05-21 13:30:00,21.72,21.8,21.68,21.79,62582.41200933157,12.067,12.1115,12.0448,12.1059,62582.412
2010-05-21 13:35:00,21.8,21.89,21.8,21.83,105791.66244040978,12.1115,12.1615,12.1115,12.1281,105791.6624
2010-05-21 13:40:00,21.82,21.88,21.82,21.85,40064.91530581195,12.1226,12.1559,12.1226,12.1392,40064.9153
2010-05-21 13:45:00,21.84,21.92,21.83,21.87,63089.562835987424,12.1337,12.1781,12.1281,12.1503,63089.5628
2010-05-21 13:50:00,21.87,21.92,21.86,21.88,45339.28390303276,12.1503,12.1781,12.1448,12.1559,45339.2839
2010-05-21 13:55:00,21.88,21.89,21.85,21.88,35196.26736991581,12.1559,12.1615,12.1392,12.1559,35196.2674
2010-05-21 14:00:00,21.89,21.94,21.83,21.86,54265.13845217568,12.1615,12.1892,12.1281,12.1448,54265.1385
2010-05-21 14:05:00,21.85,21.86,21.73,21.77,64002.43432396795,12.1392,12.1448,12.0726,12.0948,64002.4343
2010-05-21 14:10:00,21.77,21.79,21.71,21.72,46962.16654833147,12.0948,12.1059,12.0615,12.067,46962.1665
2010-05-21 14:15:00,21.72,21.72,21.61,21.67,82868.44507556547,12.067,12.067,12.0059,12.0392,82868.4451
2010-05-21 14:20:00,21.68,21.69,21.62,21.67,59843.79754539,12.0448,12.0503,12.0115,12.0392,59843.7975
2010-05-21 14:25:00,21.67,21.76,21.66,21.73,53047.97646820165,12.0392,12.0892,12.0337,12.0726,53047.9765
2010-05-21 14:30:00,21.73,21.81,21.73,21.79,57206.61324677959,12.0726,12.117,12.0726,12.1059,57206.6132
2010-05-21 14:35:00,21.8,21.8,21.7,21.7,59336.64671873416,12.1115,12.1115,12.0559,12.0559,59336.6467
2010-05-21 14:40:00,21.7,21.74,21.62,21.64,120701.89674409167,12.0559,12.0781,12.0115,12.0226,120701.8967
2010-05-21 14:45:00,21.64,21.64,21.49,21.58,96764.37772593569,12.0226,12.0226,11.9392,11.9892,96764.3777
2010-05-21 14:50:00,21.58,21.59,21.52,21.54,80434.12110761741,11.9892,11.9948,11.9559,11.967,80434.1211
2010-05-21 14:55:00,21.53,21.59,21.49,21.57,91997.15995537072,11.9615,11.9948,11.9392,11.9837,91997.16
2010-05-21 15:00:00,21.57,21.64,21.55,21.64,105588.80210974744,11.9837,12.0226,11.9726,12.0226,105588.8021
2010-05-21 15:05:00,21.64,21.67,21.57,21.58,73232.57936910437,12.0226,12.0392,11.9837,11.9892,73232.5794
2010-05-21 15:10:00,21.57,21.59,21.49,21.51,109240.28806166956,11.9837,11.9948,11.9392,11.9503,109240.2881
2010-05-21 15:15:00,21.51,21.53,21.42,21.45,344963.9922913074,11.9503,11.9615,11.9003,11.917,344963.9923
2010-05-21 15:20:00,21.45,21.62,21.45,21.59,140886.49964499442,11.917,12.0115,11.917,11.9948,140886.4996
2010-05-21 15:25:00,21.59,21.64,21.55,21.6,94634.34425398114,11.9948,12.0226,11.9726,12.0003,94634.3443
2010-05-21 15:30:00,21.6,21.61,21.53,21.57,118571.86327213714,12.0003,12.0059,11.9615,11.9837,118571.8633
2010-05-21 15:35:00,21.57,21.61,21.51,21.55,98488.69053656555,11.9837,12.0059,11.9503,11.9726,98488.6905
2010-05-21 15:40:00,21.55,21.76,21.54,21.74,164012.57734050107,11.9726,12.0892,11.967,12.0781,164012.5773
2010-05-21 15:45:00,21.75,21.87,21.74,21.77,304696.2166548332,12.0837,12.1503,12.0781,12.0948,304696.2167
2010-05-21 15:50:00,21.77,21.93,21.76,21.89,214524.79967542348,12.0948,12.1837,12.0892,12.1615,214524.7997
2010-05-21 15:55:00,21.88,22.0,21.88,21.97,294350.33979105385,12.1559,12.2226,12.1559,12.2059,294350.3398
2010-05-24 09:30:00,21.83,22.11,21.81,22.08,104878.79095242923,12.1281,12.2837,12.117,12.267,104878.791
2010-05-24 09:35:00,22.08,22.21,22.08,22.12,99401.5620245461,12.267,12.3392,12.267,12.2892,99401.562
2010-05-24 09:40:00,22.12,22.13,21.86,21.89,69783.95374784461,12.2892,12.2948,12.1448,12.1615,69783.9537
2010-05-24 09:45:00,21.89,22.06,21.86,22.03,103965.91946444871,12.1615,12.2559,12.1448,12.2392,103965.9195
2010-05-24 09:50:00,22.03,22.14,21.97,21.99,146870.8793995334,12.2392,12.3004,12.2059,12.217,146870.8794
2010-05-24 09:55:00,21.98,22.02,21.91,21.97,61973.83101734456,12.2115,12.2337,12.1726,12.2059,61973.831
2010-05-24 10:00:00,21.98,22.06,21.9,21.94,114311.796328228,12.2115,12.2559,12.167,12.1892,114311.7963
2010-05-24 10:05:00,21.94,22.11,21.94,22.03,81955.57358758495,12.1892,12.2837,12.1892,12.2392,81955.5736
2010-05-24 10:10:00,22.02,22.15,21.98,22.07,169692.66659904656,12.2337,12.3059,12.2115,12.2615,169692.6666
2010-05-24 10:15:00,22.08,22.11,22.03,22.06,66233.89796125368,12.267,12.2837,12.2392,12.2559,66233.898
2010-05-24 10:20:00,22.06,22.06,21.97,21.99,72928.28887311087,12.2559,12.2559,12.2059,12.217,72928.2889
2010-05-24 10:25:00,21.99,22.07,21.96,22.06,94735.7744193123,12.217,12.2615,12.2003,12.2559,94735.7744
2010-05-24 10:30:00,22.07,22.12,22.06,22.11,75869.76366771478,12.2615,12.2892,12.2559,12.2837,75869.7637
2010-05-24 10:35:00,22.11,22.15,22.09,22.1,50005.07150826656,12.2837,12.3059,12.2726,12.2781,50005.0715
2010-05-24 10:40:00,22.11,22.16,22.08,22.12,79521.24961963687,12.2837,12.3115,12.267,12.2892,79521.2496
2010-05-24 10:45:00,22.12,22.13,22.01,22.03,57916.624404097776,12.2892,12.2948,12.2281,12.2392,57916.6244
2010-05-24 10:50:00,22.03,22.03,21.91,21.96,90475.70747540318,12.2392,12.2392,12.1726,12.2003,90475.7075
2010-05-24 10:55:00,21.96,21.99,21.91,21.91,67552.49011055888,12.2003,12.217,12.1726,12.1726,67552.4901
2010-05-24 11:00:00,21.91,21.91,21.83,21.9,77898.36697433816,12.1726,12.1726,12.1281,12.167,77898.367
2010-05-24 11:05:00,21.9,21.97,21.9,21.93,127193.42732528654,12.167,12.2059,12.167,12.1837,127193.4273
2010-05-24 11:10:00,21.94,21.95,21.86,21.88,60350.948372045845,12.1892,12.1948,12.1448,12.1559,60350.9484
2010-05-24 11:15:00,21.87,21.89,21.77,21.86,68668.22192920174,12.1503,12.1615,12.0948,12.1448,68668.2219
2010-05-24 11:20:00,21.87,21.92,21.82,21.85,41992.08844710417,12.1503,12.1781,12.1226,12.1392,41992.0884
2010-05-24 11:25:00,21.84,21.84,21.78,21.81,36717.71984988335,12.1337,12.1337,12.1003,12.117,36717.7198
2010-05-24 11:30:00,21.82,21.84,21.8,21.84,31037.630591337864,12.1226,12.1337,12.1115,12.1337,31037.6306
2010-05-24 11:35:00,21.85,21.92,21.85,21.87,57815.194238766606,12.1392,12.1781,12.1392,12.1503,57815.1942
2010-05-24 11:40:00,21.87,21.95,21.83,21.93,41586.36778577949,12.1503,12.1948,12.1281,12.1837,41586.3678
2010-05-24 11:45:00,21.93,21.99,21.92,21.98,33167.664063292425,12.1837,12.217,12.1781,12.2115,33167.6641
2010-05-24 11:50:00,21.97,21.97,21.88,21.89,37224.870676539205,12.2059,12.2059,12.1559,12.1615,37224.8707
2010-05-24 11:55:00,21.89,21.98,21.87,21.95,33471.95455928593,12.1615,12.2115,12.1503,12.1948,33471.9546
2010-05-24 12:00:00,21.95,22.01,21.93,21.99,32964.803732630084,12.1948,12.2281,12.1837,12.217,32964.8037
2010-05-24 12:05:00,21.99,22.08,21.99,22.03,54265.13845217568,12.217,12.267,12.217,12.2392,54265.1385
2010-05-24 12:10:00,22.03,22.05,22.0,22.01,26676.13348209757,12.2392,12.2504,12.2226,12.2281,26676.1335
2010-05-24 12:15:00,22.01,22.01,21.93,21.95,45339.28390303276,12.2281,12.2281,12.1837,12.1948,45339.2839
2010-05-24 12:20:00,21.95,21.96,21.9,21.93,34384.826047266455,12.1948,12.2003,12.167,12.1837,34384.826
2010-05-24 12:25:00,21.93,21.97,21.93,21.97,22618.926868850795,12.1837,12.2059,12.1837,12.2059,22618.9269
2010-05-24 12:30:00,21.97,22.01,21.91,21.91,34384.826047266455,12.2059,12.2281,12.1726,12.1726,34384.826
2010-05-24 12:35:00,21.91,21.92,21.87,21.89,34486.256212597626,12.1726,12.1781,12.1503,12.1615,34486.2562
2010-05-24 12:40:00,21.89,21.9,21.86,21.87,28400.44629272745,12.1615,12.167,12.1448,12.1503,28400.4463
2010-05-24 12:45:00,21.88,21.9,21.86,21.9,33066.233897961254,12.1559,12.167,12.1448,12.167,33066.2339
2010-05-24 12:50:00,21.89,21.97,21.89,21.92,35601.98803124049,12.1615,12.2059,12.1615,12.1781,35601.988
2010-05-24 12:55:00,21.92,21.94,21.92,21.92,12577.340501065017,12.1781,12.1892,12.1781,12.1781,12577.3405
2010-05-24 13:00:00,21.93,21.96,21.88,21.88,34993.40703925347,12.1837,12.2003,12.1559,12.1559,34993.407
2010-05-24 13:05:00,21.87,21.87,21.8,21.82,32051.93224464956,12.1503,12.1503,12.1115,12.1226,32051.9322
2010-05-24 13:10:00,21.81,21.86,21.8,21.83,42803.52976975353,12.117,12.1448,12.1115,12.1281,42803.5298
2010-05-24 13:15:00,21.82,21.84,21.77,21.79,36210.56902322751,12.1226,12.1337,12.0948,12.1059,36210.569
2010-05-24 13:20:00,21.79,21.84,21.78,21.83,32457.652905974235,12.1059,12.1337,12.1003,12.1281,32457.6529
2010-05-24 13:25:00,21.83,21.9,21.82,21.83,59133.78638807181,12.1281,12.167,12.1226,12.1281,59133.7864
2010-05-24 13:30:00,21.84,21.88,21.79,21.8,27386.14463941576,12.1337,12.1559,12.1059,12.1115,27386.1446
2010-05-24 13:35:00,21.8,21.8,21.77,21.78,32761.943401967743,12.1115,12.1115,12.0948,12.1003,32761.9434
2010-05-24 13:40:00,21.77,21.79,21.73,21.74,37529.16117253271,12.0948,12.1059,12.0726,12.0781,37529.1612
2010-05-24 13:45:00,21.74,21.77,21.68,21.69,68871.08225986408,12.0781,12.0948,12.0448,12.0503,68871.0823
2010-05-24 13:50:00,21.69,21.7,21.64,21.68,94431.4839233188,12.0503,12.0559,12.0226,12.0448,94431.4839
2010-05-24 13:55:00,21.68,21.76,21.67,21.75,35297.69753524698,12.0448,12.0892,12.0392,12.0837,35297.6975
2010-05-24 14:00:00,21.75,21.77,21.7,21.73,32051.93224464956,12.0837,12.0948,12.0559,12.0726,32051.9322
2010-05-24 14:05:00,21.73,21.76,21.7,21.75,33674.81488994827,12.0726,12.0892,12.0559,12.0837,33674.8149
2010-05-24 14:10:00,21.75,21.78,21.74,21.76,81245.56243026676,12.0837,12.1003,12.0781,12.0892,81245.5624
2010-05-24 14:15:00,21.75,21.77,21.75,21.76,19373.161578253374,12.0837,12.0948,12.0837,12.0892,19373.1616
2010-05-24 14:20:00,21.77,21.79,21.72,21.78,51729.38431889644,12.0948,12.1059,12.067,12.1003,51729.3843
2010-05-24 14:25:00,21.79,21.81,21.73,21.77,28197.58596206512,12.1059,12.117,12.0726,12.0948,28197.586
2010-05-24 14:30:00,21.79,21.82,21.71,21.81,35399.12770057815,12.1059,12.1226,12.0615,12.117,35399.1277
2010-05-24 14:35:00,21.82,21.84,21.74,21.75,56598.032254792575,12.1226,12.1337,12.0781,12.0837,56598.0323
2010-05-24 14:40:00,21.75,21.8,21.75,21.79,91794.2996247084,12.0837,12.1115,12.0837,12.1059,91794.2996
2010-05-24 14:45:00,21.78,21.79,21.69,21.71,148595.1922101633,12.1003,12.1059,12.0503,12.0615,148595.1922
2010-05-24 14:50:00,21.7,21.74,21.69,21.74,52642.255806876965,12.0559,12.0781,12.0503,12.0781,52642.2558
2010-05-24 14:55:00,21.74,21.75,21.64,21.64,69378.23308651993,12.0781,12.0837,12.0226,12.0226,69378.2331
2010-05-24 15:00:00,21.64,21.7,21.63,21.63,82259.86408357846,12.0226,12.0559,12.017,12.017,82259.8641
2010-05-24 15:05:00,21.63,21.65,21.57,21.58,123744.80170402676,12.017,12.0281,11.9837,11.9892,123744.8017
2010-05-24 15:10:00,21.58,21.62,21.57,21.61,98691.55086722792,11.9892,12.0115,11.9837,12.0059,98691.5509
2010-05-24 15:15:00,21.62,21.63,21.59,21.6,128004.8686479359,12.0115,12.017,11.9948,12.0003,128004.8686
2010-05-24 15:20:00,21.6,21.69,21.6,21.67,102343.03681915002,12.0003,12.0503,12.0003,12.0392,102343.0368
2010-05-24 15:25:00,21.67,21.67,21.59,21.6,98387.2603712344,12.0392,12.0392,11.9948,12.0003,98387.2604
2010-05-24 15:30:00,21.6,21.67,21.58,21.67,341515.3666700477,12.0003,12.0392,11.9892,12.0392,341515.3667
2010-05-24 15:35:00,21.68,21.71,21.65,21.67,193224.4649558779,12.0448,12.0615,12.0281,12.0392,193224.465
2010-05-24 15:40:00,21.67,21.74,21.64,21.72,145755.14758089057,12.0392,12.0781,12.0226,12.067,145755.1476
2010-05-24 15:45:00,21.71,21.72,21.57,21.57,189370.11867329344,12.0615,12.067,11.9837,11.9837,189370.1187
2010-05-24 15:50:00,21.58,21.58,21.47,21.47,293437.4683030733,11.9892,11.9892,11.9281,11.9281,293437.4683
2010-05-24 15:55:00,21.47,21.48,21.43,21.45,394360.48280758696,11.9281,11.9337,11.9059,11.917,394360.4828
2010-05-25 09:30:00,20.7,20.72,20.5,20.59,144740.84592757886,11.5003,11.5114,11.3892,11.4392,144740.8459
2010-05-25 09:35:00,20.59,20.66,20.54,20.62,128613.44963992292,11.4392,11.4781,11.4114,11.4559,128613.4496
2010-05-25 09:40:00,20.63,20.63,20.48,20.51,219393.4476113196,11.4614,11.4614,11.3781,11.3948,219393.4476
2010-05-25 09:45:00,20.51,20.77,20.51,20.71,129019.1703012476,11.3948,11.5392,11.3948,11.5059,129019.1703
2010-05-25 09:50:00,20.72,20.75,20.65,20.7,97981.53970990972,11.5114,11.5281,11.4726,11.5003,97981.5397
2010-05-25 09:55:00,20.68,20.73,20.63,20.64,64915.30581194847,11.4892,11.517,11.4614,11.467,64915.3058
2010-05-25 10:00:00,20.64,20.86,20.64,20.85,145552.28725022823,11.467,11.5892,11.467,11.5837,145552.2873
2010-05-25 10:05:00,20.84,20.85,20.66,20.68,169084.08560705953,11.5781,11.5837,11.4781,11.4892,169084.0856
2010-05-25 10:10:00,20.67,20.76,20.63,20.73,108428.84673902018,11.4837,11.5337,11.4614,11.517,108428.8467
2010-05-25 10:15:00,20.74,20.91,20.73,20.77,66943.90911857186,11.5226,11.617,11.517,11.5392,66943.9091
2010-05-25 10:20:00,20.78,20.84,20.69,20.79,84998.47854752003,11.5448,11.5781,11.4948,11.5503,84998.4785
2010-05-25 10:25:00,20.8,20.84,20.7,20.7,67552.49011055888,11.5559,11.5781,11.5003,11.5003,67552.4901
2010-05-25 10:30:00,20.7,20.76,20.68,20.69,55279.440105487374,11.5003,11.5337,11.4892,11.4948,55279.4401
2010-05-25 10:35:00,20.69,20.78,20.68,20.7,87027.08185414343,11.4948,11.5448,11.4892,11.5003,87027.0819
2010-05-25 10:40:00,20.7,20.77,20.65,20.66,73131.1492037732,11.5003,11.5392,11.4726,11.4781,73131.1492
2010-05-25 10:45:00,20.67,20.72,20.64,20.69,79014.09879298104,11.4837,11.5114,11.467,11.4948,79014.0988
2010-05-25 10:50:00,20.7,20.71,20.63,20.64,112688.9136829293,11.5003,11.5059,11.4614,11.467,112688.9137
2010-05-25 10:55:00,20.65,20.7,20.63,20.66,52743.685972208135,11.4726,11.5003,11.4614,11.4781,52743.686
2010-05-25 11:00:00,20.67,20.84,20.67,20.82,109138.85789633838,11.4837,11.5781,11.4837,11.567,109138.8579
2010-05-25 11:05:00,20.81,20.98,20.81,20.89,108327.416573689,11.5614,11.6559,11.5614,11.6059,108327.4166
2010-05-25 11:10:00,20.89,20.91,20.84,20.9,103560.19880312405,11.6059,11.617,11.5781,11.6114,103560.1988
2010-05-25 11:15:00,20.9,20.93,20.83,20.85,83477.02606755249,11.6114,11.6281,11.5726,11.5837,83477.0261
2010-05-25 11:20:00,20.85,20.86,20.73,20.8,84491.32772086418,11.5837,11.5892,11.517,11.5559,84491.3277
2010-05-25 11:25:00,20.79,20.89,20.77,20.84,55989.45126280556,11.5503,11.6059,11.5392,11.5781,55989.4513
2010-05-25 11:30:00,20.85,20.88,20.82,20.85,78811.2384623187,11.5837,11.6003,11.567,11.5837,78811.2385
2010-05-25 11:35:00,20.84,20.87,20.8,20.86,73638.30003042905,11.5781,11.5948,11.5559,11.5892,73638.3
2010-05-25 11:40:00,20.87,20.9,20.81,20.83,56496.602089461405,11.5948,11.6114,11.5614,11.5726,56496.6021
2010-05-25 11:45:00,20.84,20.86,20.8,20.82,45136.423572370426,11.5781,11.5892,11.5559,11.567,45136.4236
2010-05-25 11:50:00,20.83,20.93,20.8,20.93,46556.4458870068,11.5726,11.6281,11.5559,11.6281,46556.4459
2010-05-25 11:55:00,20.92,21.04,20.92,21.04,100213.00334719544,11.6226,11.6892,11.6226,11.6892,100213.0033
2010-05-25 12:00:00,21.04,21.13,21.0,21.11,103255.90830713054,11.6892,11.7392,11.667,11.7281,103255.9083
2010-05-25 12:05:00,21.1,21.11,21.02,21.06,126584.84633329952,11.7226,11.7281,11.6781,11.7003,126584.8463
2010-05-25 12:10:00,21.06,21.19,21.05,21.19,56192.3115934679,11.7003,11.7726,11.6948,11.7726,56192.3116
2010-05-25 12:15:00,21.19,21.25,21.18,21.21,176995.63850289077,11.7726,11.8059,11.767,11.7837,176995.6385
2010-05-25 12:20:00,21.21,21.22,21.11,21.13,90374.27731007202,11.7837,11.7892,11.7281,11.7392,90374.2773
2010-05-25 12:25:00,21.13,21.19,21.09,21.12,133887.8182371437,11.7392,11.7726,11.717,11.7337,133887.8182
2010-05-25 12:30:00,21.12,21.15,21.07,21.08,74754.03184907191,11.7337,11.7503,11.7059,11.7114,74754.0318
2010-05-25 12:35:00,21.08,21.11,21.06,21.08,53250.83679886398,11.7114,11.7281,11.7003,11.7114,53250.8368
2010-05-25 12:40:00,21.08,21.08,20.96,20.97,60959.52936403286,11.7114,11.7114,11.6448,11.6503,60959.5294
2010-05-25 12:45:00,20.98,21.05,20.97,21.05,34790.54670859114,11.6559,11.6948,11.6503,11.6948,34790.5467
2010-05-25 12:50:00,21.04,21.04,20.99,21.01,47367.88720965615,11.6892,11.6892,11.6614,11.6726,47367.8872
2010-05-25 12:55:00,21.02,21.08,21.0,21.03,37833.45166852622,11.6781,11.7114,11.667,11.6837,37833.4517
2010-05-25 13:00:00,21.02,21.05,20.94,21.01,58525.2053960848,11.6781,11.6948,11.6337,11.6726,58525.2054
2010-05-25 13:05:00,21.01,21.01,20.92,20.93,95750.076072624,11.6726,11.6726,11.6226,11.6281,95750.0761
2010-05-25 13:10:00,20.92,20.94,20.88,20.93,51729.38431889644,11.6226,11.6337,11.6003,11.6281,51729.3843
2010-05-25 13:15:00,20.94,20.98,20.9,20.95,34587.6863779288,11.6337,11.6559,11.6114,11.6392,34587.6864
2010-05-25 13:20:00,20.96,21.0,20.93,20.98,67653.92027589005,11.6448,11.667,11.6281,11.6559,67653.9203
2010-05-25 13:25:00,20.97,21.02,20.97,21.01,29617.60827670149,11.6503,11.6781,11.6503,11.6726,29617.6083
2010-05-25 13:30:00,21.02,21.03,20.91,20.96,55989.45126280556,11.6781,11.6837,11.617,11.6448,55989.4513
2010-05-25 13:35:00,20.96,20.99,20.88,20.91,34080.53555127295,11.6448,11.6614,11.6003,11.617,34080.5356
2010-05-25 13:40:00,20.91,20.93,20.85,20.89,41687.79795111066,11.617,11.6281,11.5837,11.6059,41687.798
2010-05-25 13:45:00,20.9,20.96,20.88,20.93,39050.61365250025,11.6114,11.6448,11.6003,11.6281,39050.6137
2010-05-25 13:50:00,20.94,20.98,20.89,20.94,66031.03763059134,11.6337,11.6559,11.6059,11.6337,66031.0376
2010-05-25 13:55:00,20.94,20.97,20.89,20.93,46962.16654833147,11.6337,11.6503,11.6059,11.6281,46962.1665
2010-05-25 14:00:00,20.93,20.96,20.88,20.96,57510.9037427731,11.6281,11.6448,11.6003,11.6448,57510.9037
2010-05-25 14:05:00,20.96,21.03,20.92,21.02,120600.46657876052,11.6448,11.6837,11.6226,11.6781,120600.4666
2010-05-25 14:10:00,21.01,21.16,21.01,21.14,162998.27568718937,11.6726,11.7559,11.6726,11.7448,162998.2757
2010-05-25 14:15:00,21.13,21.25,21.1,21.25,152956.68931940358,11.7392,11.8059,11.7226,11.8059,152956.6893
2010-05-25 14:20:00,21.26,21.29,21.2,21.27,213814.78851810528,11.8114,11.8281,11.7781,11.817,213814.7885
2010-05-25 14:25:00,21.27,21.35,21.27,21.32,151029.51617811137,11.817,11.8615,11.817,11.8448,151029.5162
2010-05-25 14:30:00,21.32,21.37,21.25,21.25,142915.10295161782,11.8448,11.8726,11.8059,11.8059,142915.103
2010-05-25 14:35:00,21.25,21.37,21.24,21.33,165838.3203164621,11.8059,11.8726,11.8003,11.8503,165838.3203
2010-05-25 14:40:00,21.33,21.43,21.3,21.4,97880.10954457856,11.8503,11.9059,11.8337,11.8892,97880.1095
2010-05-25 14:45:00,21.41,21.55,21.38,21.55,121817.62856273456,11.8948,11.9726,11.8781,11.9726,121817.6286
2010-05-25 14:50:00,21.55,21.58,21.48,21.58,157013.89593265037,11.9726,11.9892,11.9337,11.9892,157013.8959
2010-05-25 14:55:00,21.58,21.58,21.44,21.46,127700.5781519424,11.9892,11.9892,11.9115,11.9226,127700.5782
2010-05-25 15:00:00,21.46,21.61,21.46,21.6,273658.58606349526,11.9226,12.0059,11.9226,12.0003,273658.5861
2010-05-25 15:05:00,21.61,21.68,21.59,21.64,233390.810427021,12.0059,12.0448,11.9948,12.0226,233390.8104
2010-05-25 15:10:00,21.64,21.66,21.53,21.54,137032.15336240997,12.0226,12.0337,11.9615,11.967,137032.1534
2010-05-25 15:15:00,21.55,21.58,21.5,21.54,150725.22568211786,11.9726,11.9892,11.9448,11.967,150725.2257
2010-05-25 15:20:00,21.54,21.71,21.54,21.69,160969.672380566,11.967,12.0615,11.967,12.0503,160969.6724
2010-05-25 15:25:00,21.69,21.72,21.64,21.7,120701.89674409167,12.0503,12.067,12.0226,12.0559,120701.8967
2010-05-25 15:30:00,21.7,21.84,21.69,21.8,248199.6145653717,12.0559,12.1337,12.0503,12.1115,248199.6146
2010-05-25 15:35:00,21.81,21.88,21.78,21.82,347601.17658991786,12.117,12.1559,12.1003,12.1226,347601.1766
2010-05-25 15:40:00,21.81,21.94,21.8,21.9,326199.4117050411,12.117,12.1892,12.1115,12.167,326199.4117
2010-05-25 15:45:00,21.9,21.93,21.84,21.92,366670.0476721777,12.167,12.1837,12.1337,12.1781,366670.0477
2010-05-25 15:50:00,21.91,21.93,21.8,21.85,302261.8926868851,12.1726,12.1837,12.1115,12.1392,302261.8927
2010-05-25 15:55:00,21.85,21.95,21.84,21.92,413125.0633938533,12.1392,12.1948,12.1337,12.1781,413125.0634
2010-05-26 09:30:00,22.26,22.92,21.75,22.79,293741.7587990668,12.367,12.7337,12.0837,12.6615,293741.7588
2010-05-26 09:35:00,22.77,22.82,22.73,22.76,223247.79389390405,12.6504,12.6781,12.6281,12.6448,223247.7939
2010-05-26 09:40:00,22.77,22.83,22.71,22.72,160462.52155391013,12.6504,12.6837,12.617,12.6226,160462.5216
2010-05-26 09:45:00,22.72,22.73,22.54,22.63,232275.07860837813,12.6226,12.6281,12.5226,12.5726,232275.0786
2010-05-26 09:50:00,22.59,22.78,22.59,22.71,154579.5719647023,12.5504,12.6559,12.5504,12.617,154579.572
2010-05-26 09:55:00,22.7,22.81,22.67,22.76,86215.64053149406,12.6115,12.6726,12.5948,12.6448,86215.6405
2010-05-26 10:00:00,22.77,22.85,22.75,22.8,127294.85749061772,12.6504,12.6948,12.6393,12.667,127294.8575
2010-05-26 10:05:00,22.8,22.8,22.71,22.72,110660.31037630592,12.667,12.667,12.617,12.6226,110660.3104
2010-05-26 10:10:00,22.71,22.72,22.64,22.72,90982.85830205904,12.617,12.6226,12.5781,12.6226,90982.8583
2010-05-26 10:15:00,22.72,22.82,22.7,22.81,116948.98062683844,12.6226,12.6781,12.6115,12.6726,116948.9806
2010-05-26 10:20:00,22.81,22.81,22.69,22.69,110051.7293843189,12.6726,12.6726,12.6059,12.6059,110051.7294
2010-05-26 10:25:00,22.69,22.7,22.61,22.62,104777.36078709808,12.6059,12.6115,12.5615,12.567,104777.3608
2010-05-26 10:30:00,22.62,22.64,22.58,22.64,89461.40582209149,12.567,12.5781,12.5448,12.5781,89461.4058
2010-05-26 10:35:00,22.65,22.71,22.6,22.67,74855.46201440308,12.5837,12.617,12.5559,12.5948,74855.462
2010-05-26 10:40:00,22.67,22.74,22.63,22.64,142103.66162896846,12.5948,12.6337,12.5726,12.5781,142103.6616
2010-05-26 10:45:00,22.64,22.66,22.56,22.56,103053.0479764682,12.5781,12.5892,12.5337,12.5337,103053.048
2010-05-26 10:50:00,22.56,22.6,22.49,22.5,99604.42235520844,12.5337,12.5559,12.4948,12.5004,99604.4224
2010-05-26 10:55:00,22.5,22.5,22.43,22.47,87331.37235013692,12.5004,12.5004,12.4615,12.4837,87331.3724
2010-05-26 11:00:00,22.47,22.49,22.4,22.45,69378.23308651993,12.4837,12.4948,12.4448,12.4726,69378.2331
2010-05-26 11:05:00,22.44,22.58,22.39,22.58,52743.685972208135,12.467,12.5448,12.4392,12.5448,52743.686
2010-05-26 11:10:00,22.57,22.63,22.54,22.61,70088.24424383811,12.5392,12.5726,12.5226,12.5615,70088.2442
2010-05-26 11:15:00,22.61,22.63,22.58,22.62,56090.88142813673,12.5615,12.5726,12.5448,12.567,56090.8814
2010-05-26 11:20:00,22.62,22.64,22.52,22.54,50309.36200426007,12.567,12.5781,12.5115,12.5226,50309.362
2010-05-26 11:25:00,22.54,22.58,22.5,22.51,126787.70666396186,12.5226,12.5448,12.5004,12.5059,126787.7067
2010-05-26 11:30:00,22.51,22.53,22.44,22.49,78709.80829698752,12.5059,12.517,12.467,12.4948,78709.8083
2010-05-26 11:35:00,22.48,22.54,22.45,22.48,44223.5520843899,12.4892,12.5226,12.4726,12.4892,44223.5521
2010-05-26 11:40:00,22.48,22.52,22.45,22.47,50106.501673597726,12.4892,12.5115,12.4726,12.4837,50106.5017
2010-05-26 11:45:00,22.48,22.55,22.34,22.38,166751.19180444264,12.4892,12.5281,12.4115,12.4337,166751.1918
2010-05-26 11:50:00,22.38,22.46,22.36,22.46,76985.49548635764,12.4337,12.4781,12.4226,12.4781,76985.4955
2010-05-26 11:55:00,22.46,22.53,22.45,22.51,54366.56861750685,12.4781,12.517,12.4726,12.5059,54366.5686
2010-05-26 12:00:00,22.5,22.55,22.48,22.55,23126.077695506643,12.5004,12.5281,12.4892,12.5281,23126.0777
2010-05-26 12:05:00,22.55,22.67,22.55,22.67,65828.177299929,12.5281,12.5948,12.5281,12.5948,65828.1773
2010-05-26 12:10:00,22.67,22.68,22.62,22.63,42499.23927376002,12.5948,12.6004,12.567,12.5726,42499.2393
2010-05-26 12:15:00,22.62,22.71,22.62,22.69,65929.60746526017,12.567,12.617,12.567,12.6059,65929.6075
2010-05-26 12:20:00,22.69,22.75,22.68,22.72,107921.69591236432,12.6059,12.6393,12.6004,12.6226,107921.6959
2010-05-26 12:25:00,22.74,22.74,22.64,22.65,28806.166954052136,12.6337,12.6337,12.5781,12.5837,28806.167
2010-05-26 12:30:00,22.65,22.66,22.6,22.65,29719.03844203266,12.5837,12.5892,12.5559,12.5837,29719.0384
2010-05-26 12:35:00,22.66,22.71,22.66,22.69,36007.70869256517,12.5892,12.617,12.5892,12.6059,36007.7087
2010-05-26 12:40:00,22.69,22.7,22.53,22.58,45542.1442336951,12.6059,12.6115,12.517,12.5448,45542.1442
2010-05-26 12:45:00,22.58,22.66,22.56,22.57,47063.59671366264,12.5448,12.5892,12.5337,12.5392,47063.5967
2010-05-26 12:50:00,22.58,22.67,22.53,22.64,38340.60249518207,12.5448,12.5948,12.517,12.5781,38340.6025
2010-05-26 12:55:00,22.63,22.63,22.58,22.61,31341.92108733137,12.5726,12.5726,12.5448,12.5615,31341.9211
2010-05-26 13:00:00,22.61,22.65,22.59,22.6,23024.64753017548,12.5615,12.5837,12.5504,12.5559,23024.6475
2010-05-26 13:05:00,22.6,22.67,22.55,22.64,27081.854143422253,12.5559,12.5948,12.5281,12.5781,27081.8541
2010-05-26 13:10:00,22.64,22.65,22.54,22.54,41789.22811644183,12.5781,12.5837,12.5226,12.5226,41789.2281
2010-05-26 13:15:00,22.55,22.6,22.54,22.54,28197.58596206512,12.5281,12.5559,12.5226,12.5226,28197.586
2010-05-26 13:20:00,22.54,22.6,22.53,22.6,34689.11654325997,12.5226,12.5559,12.517,12.5559,34689.1165
2010-05-26 13:25:00,22.6,22.6,22.54,22.59,27893.29546607161,12.5559,12.5559,12.5226,12.5504,27893.2955
2010-05-26 13:30:00,22.58,22.6,22.55,22.59,18764.580586266355,12.5448,12.5559,12.5281,12.5504,18764.5806
2010-05-26 13:35:00,22.6,22.69,22.6,22.68,26980.423978091083,12.5559,12.6059,12.5559,12.6004,26980.424
2010-05-26 13:40:00,22.67,22.7,22.65,22.68,22618.926868850795,12.5948,12.6115,12.5837,12.6004,22618.9269
2010-05-26 13:45:00,22.68,22.7,22.63,22.66,29313.31778070798,12.6004,12.6115,12.5726,12.5892,29313.3178
2010-05-26 13:50:00,22.65,22.67,22.63,22.64,20387.463231565067,12.5837,12.5948,12.5726,12.5781,20387.4632
2010-05-26 13:55:00,22.64,22.7,22.6,22.62,44527.8425803834,12.5781,12.6115,12.5559,12.567,44527.8426
2010-05-26 14:00:00,22.62,22.68,22.6,22.6,60350.948372045845,12.567,12.6004,12.5559,12.5559,60350.9484
2010-05-26 14:05:00,22.6,22.66,22.59,22.61,68972.51242519525,12.5559,12.5892,12.5504,12.5615,68972.5124
2010-05-26 14:10:00,22.61,22.61,22.49,22.5,105081.6512830916,12.5615,12.5615,12.4948,12.5004,105081.6513
2010-05-26 14:15:00,22.49,22.53,22.46,22.52,78304.08763566284,12.4948,12.517,12.4781,12.5115,78304.0876
2010-05-26 14:20:00,22.53,22.54,22.41,22.48,156101.02444466983,12.517,12.5226,12.4504,12.4892,156101.0244
2010-05-26 14:25:00,22.48,22.51,22.42,22.49,94938.63474997463,12.4892,12.5059,12.4559,12.4948,94938.6347
2010-05-26 14:30:00,22.49,22.52,22.34,22.42,113601.78517090985,12.4948,12.5115,12.4115,12.4559,113601.7852
2010-05-26 14:35:00,22.41,22.43,22.29,22.41,131250.6339385333,12.4504,12.4615,12.3837,12.4504,131250.6339
2010-05-26 14:40:00,22.4,22.42,22.29,22.34,69885.38391317578,12.4448,12.4559,12.3837,12.4115,69885.3839
2010-05-26 14:45:00,22.34,22.35,22.26,22.28,54873.71944416269,12.4115,12.417,12.367,12.3781,54873.7194
2010-05-26 14:50:00,22.27,22.28,22.2,22.22,52033.67481488995,12.3726,12.3781,12.3337,12.3448,52033.6748
2010-05-26 14:55:00,22.23,22.32,22.22,22.26,57308.04341211076,12.3504,12.4004,12.3448,12.367,57308.0434
2010-05-26 15:00:00,22.28,22.38,22.27,22.32,88548.53433411097,12.3781,12.4337,12.3726,12.4004,88548.5343
2010-05-26 15:05:00,22.31,22.32,22.26,22.27,118673.29343746832,12.3948,12.4004,12.367,12.3726,118673.2934
2010-05-26 15:10:00,22.27,22.35,22.26,22.35,90171.41697940968,12.3726,12.417,12.367,12.417,90171.417
2010-05-26 15:15:00,22.34,22.35,22.21,22.26,76985.49548635764,12.4115,12.417,12.3392,12.367,76985.4955
2010-05-26 15:20:00,22.26,22.28,22.16,22.16,81346.99259559793,12.367,12.3781,12.3115,12.3115,81346.9926
2010-05-26 15:25:00,22.17,22.17,21.96,22.03,227305.00050715083,12.317,12.317,12.2003,12.2392,227305.0005
2010-05-26 15:30:00,22.03,22.06,21.95,21.95,194543.05710518308,12.2392,12.2559,12.1948,12.1948,194543.0571
2010-05-26 15:35:00,21.96,22.05,21.9,22.03,190790.1409879298,12.2003,12.2504,12.167,12.2392,190790.141
2010-05-26 15:40:00,22.03,22.14,22.03,22.12,171011.25874835177,12.2392,12.3004,12.2392,12.2892,171011.2587
2010-05-26 15:45:00,22.12,22.14,22.01,22.06,223146.36372857288,12.2892,12.3004,12.2281,12.2559,223146.3637
2010-05-26 15:50:00,22.07,22.1,22.03,22.04,192210.1633025662,12.2615,12.2781,12.2392,12.2448,192210.1633
2010-05-26 15:55:00,22.05,22.08,21.98,22.01,232579.36910437164,12.2504,12.267,12.2115,12.2281,232579.3691
2010-05-27 09:30:00,22.72,22.87,22.64,22.81,129526.32112790344,12.6226,12.7059,12.5781,12.6726,129526.3211
2010-05-27 09:35:00,22.81,22.83,22.67,22.7,111776.04219494878,12.6726,12.6837,12.5948,12.6115,111776.0422
2010-05-27 09:40:00,22.71,22.72,22.6,22.63,110761.74054163707,12.617,12.6226,12.5559,12.5726,110761.7405
2010-05-27 09:45:00,22.63,22.71,22.63,22.68,84592.75788619535,12.5726,12.617,12.5726,12.6004,84592.7579
2010-05-27 09:50:00,22.67,22.72,22.55,22.56,126077.69550664368,12.5948,12.6226,12.5281,12.5337,126077.6955
2010-05-27 09:55:00,22.56,22.57,22.43,22.52,74855.46201440308,12.5337,12.5392,12.4615,12.5115,74855.462
2010-05-27 10:00:00,22.52,22.57,22.42,22.57,98184.40004057209,12.5115,12.5392,12.4559,12.5392,98184.4
2010-05-27 10:05:00,22.57,22.71,22.57,22.69,70189.67440916928,12.5392,12.617,12.5392,12.6059,70189.6744
2010-05-27 10:10:00,22.7,22.76,22.69,22.73,63495.2834973121,12.6115,12.6448,12.6059,12.6281,63495.2835
2010-05-27 10:15:00,22.7,22.72,22.64,22.69,74956.89217973425,12.6115,12.6226,12.5781,12.6059,74956.8922
2010-05-27 10:20:00,22.68,22.71,22.62,22.71,40977.78679379248,12.6004,12.617,12.567,12.617,40977.7868
2010-05-27 10:25:00,22.71,22.79,22.7,22.79,45136.423572370426,12.617,12.6615,12.6115,12.6615,45136.4236
2010-05-27 10:30:00,22.78,22.91,22.77,22.87,68769.65209453291,12.6559,12.7281,12.6504,12.7059,68769.6521
2010-05-27 10:35:00,22.88,22.89,22.76,22.76,57409.47357744193,12.7115,12.717,12.6448,12.6448,57409.4736
2010-05-27 10:40:00,22.76,22.8,22.76,22.78,46150.72522568212,12.6448,12.667,12.6448,12.6559,46150.7252
2010-05-27 10:45:00,22.78,22.78,22.69,22.73,59438.07688406532,12.6559,12.6559,12.6059,12.6281,59438.0769
2010-05-27 10:50:00,22.72,22.79,22.72,22.77,73131.1492037732,12.6226,12.6615,12.6226,12.6504,73131.1492
2010-05-27 10:55:00,22.77,22.78,22.72,22.72,50005.07150826656,12.6504,12.6559,12.6226,12.6226,50005.0715
2010-05-27 11:00:00,22.72,22.77,22.72,22.73,55482.30043614971,12.6226,12.6504,12.6226,12.6281,55482.3004
2010-05-27 11:05:00,22.73,22.73,22.66,22.69,76478.34465970179,12.6281,12.6281,12.5892,12.6059,76478.3447
2010-05-27 11:10:00,22.68,22.69,22.63,22.67,57105.18308144842,12.6004,12.6059,12.5726,12.5948,57105.1831
2010-05-27 11:15:00,22.67,22.69,22.6,22.67,68871.08225986408,12.5948,12.6059,12.5559,12.5948,68871.0823
2010-05-27 11:20:00,22.67,22.72,22.66,22.72,56800.89258545492,12.5948,12.6226,12.5892,12.6226,56800.8926
2010-05-27 11:25:00,22.71,22.81,22.7,22.78,73536.86986509788,12.617,12.6726,12.6115,12.6559,73536.8699
2010-05-27 11:30:00,22.78,22.8,22.69,22.76,46455.01572167563,12.6559,12.667,12.6059,12.6448,46455.0157
2010-05-27 11:35:00,22.76,22.82,22.74,22.74,36109.13885789634,12.6448,12.6781,12.6337,12.6337,36109.1389
2010-05-27 11:40:00,22.73,22.78,22.72,22.75,33370.524393954765,12.6281,12.6559,12.6226,12.6393,33370.5244
2010-05-27 11:45:00,22.75,22.76,22.72,22.74,31037.630591337864,12.6393,12.6448,12.6226,12.6337,31037.6306
2010-05-27 11:50:00,22.74,22.83,22.74,22.8,31443.35125266254,12.6337,12.6837,12.6337,12.667,31443.3513
2010-05-27 11:55:00,22.81,22.88,22.78,22.86,53250.83679886398,12.6726,12.7115,12.6559,12.7004,53250.8368
2010-05-27 12:00:00,22.87,22.87,22.81,22.84,63089.562835987424,12.7059,12.7059,12.6726,12.6893,63089.5628
2010-05-27 12:05:00,22.84,22.86,22.74,22.76,68059.64093721473,12.6893,12.7004,12.6337,12.6448,68059.6409
2010-05-27 12:10:00,22.77,22.78,22.72,22.75,130033.47195455928,12.6504,12.6559,12.6226,12.6393,130033.472
2010-05-27 12:15:00,22.74,22.75,22.67,22.68,121919.05872806572,12.6337,12.6393,12.5948,12.6004,121919.0587
2010-05-27 12:20:00,22.68,22.7,22.64,22.69,79216.95912364338,12.6004,12.6115,12.5781,12.6059,79216.9591
2010-05-27 12:25:00,22.7,22.78,22.68,22.78,33573.3847246171,12.6115,12.6559,12.6004,12.6559,33573.3847
2010-05-27 12:30:00,22.78,22.81,22.74,22.76,40774.92646313013,12.6559,12.6726,12.6337,12.6448,40774.9265
2010-05-27 12:35:00,22.76,22.85,22.76,22.84,33471.95455928593,12.6448,12.6948,12.6448,12.6893,33471.9546
2010-05-27 12:40:00,22.83,22.84,22.77,22.79,29820.46860736383,12.6837,12.6893,12.6504,12.6615,29820.4686
2010-05-27 12:45:00,22.78,22.86,22.78,22.84,28907.597119383303,12.6559,12.7004,12.6559,12.6893,28907.5971
2010-05-27 12:50:00,22.84,22.85,22.82,22.83,29009.02728471448,12.6893,12.6948,12.6781,12.6837,29009.0273
2010-05-27 12:55:00,22.82,22.87,22.81,22.81,32051.93224464956,12.6781,12.7059,12.6726,12.6726,32051.9322
2010-05-27 13:00:00,22.82,22.82,22.74,22.76,52236.53514555229,12.6781,12.6781,12.6337,12.6448,52236.5351
2010-05-27 13:05:00,22.76,22.76,22.66,22.66,76985.49548635764,12.6448,12.6448,12.5892,12.5892,76985.4955
2010-05-27 13:10:00,22.66,22.69,22.63,22.69,39659.19464448728,12.5892,12.6059,12.5726,12.6059,39659.1946
2010-05-27 13:15:00,22.68,22.7,22.66,22.68,109341.7182270007,12.6004,12.6115,12.5892,12.6004,109341.7182
2010-05-27 13:20:00,22.68,22.72,22.67,22.68,72623.99837711736,12.6004,12.6226,12.5948,12.6004,72623.9984
2010-05-27 13:25:00,22.69,22.71,22.67,22.68,40470.63596713663,12.6059,12.617,12.5948,12.6004,40470.636
2010-05-27 13:30:00,22.67,22.69,22.65,22.69,43817.83142306522,12.5948,12.6059,12.5837,12.6059,43817.8314
2010-05-27 13:35:00,22.69,22.73,22.69,22.72,69479.6632518511,12.6059,12.6281,12.6059,12.6226,69479.6633
2010-05-27 13:40:00,22.72,22.75,22.7,22.72,59843.79754539,12.6226,12.6393,12.6115,12.6226,59843.7975
2010-05-27 13:45:00,22.72,22.74,22.68,22.74,40572.06613246779,12.6226,12.6337,12.6004,12.6337,40572.0661
2010-05-27 13:50:00,22.74,22.74,22.69,22.7,64306.724819961455,12.6337,12.6337,12.6059,12.6115,64306.7248
2010-05-27 13:55:00,22.7,22.74,22.7,22.72,45339.28390303276,12.6115,12.6337,12.6115,12.6226,45339.2839
2010-05-27 14:00:00,22.72,22.73,22.69,22.71,27081.854143422253,12.6226,12.6281,12.6059,12.617,27081.8541
2010-05-27 14:05:00,22.72,22.77,22.71,22.74,76681.20499036413,12.6226,12.6504,12.617,12.6337,76681.205
2010-05-27 14:10:00,22.74,22.81,22.74,22.8,52439.395476214624,12.6337,12.6726,12.6337,12.667,52439.3955
2010-05-27 14:15:00,22.81,22.82,22.79,22.82,54873.71944416269,12.6726,12.6781,12.6615,12.6781,54873.7194
2010-05-27 14:20:00,22.81,22.83,22.79,22.8,144436.55543158535,12.6726,12.6837,12.6615,12.667,144436.5554
2010-05-27 14:25:00,22.8,22.83,22.78,22.82,97981.53970990972,12.667,12.6837,12.6559,12.6781,97981.5397
2010-05-27 14:30:00,22.82,22.85,22.8,22.83,53859.417790851,12.6781,12.6948,12.667,12.6837,53859.4178
2010-05-27 14:35:00,22.83,22.87,22.82,22.85,40977.78679379248,12.6837,12.7059,12.6781,12.6948,40977.7868
2010-05-27 14:40:00,22.85,22.9,22.85,22.89,89359.97565676032,12.6948,12.7226,12.6948,12.717,89359.9757
2010-05-27 14:45:00,22.89,22.96,22.88,22.95,115934.67897352672,12.717,12.7559,12.7115,12.7504,115934.679
2010-05-27 14:50:00,22.95,22.96,22.88,22.89,57206.61324677959,12.7504,12.7559,12.7115,12.717,57206.6132
2010-05-27 14:55:00,22.89,22.93,22.89,22.9,77289.78598235115,12.717,12.7393,12.717,12.7226,77289.786
2010-05-27 15:00:00,22.9,22.98,22.89,22.97,129830.61162389694,12.7226,12.767,12.717,12.7615,129830.6116
2010-05-27 15:05:00,22.97,23.04,22.97,23.03,186022.92321736485,12.7615,12.8004,12.7615,12.7948,186022.9232
2010-05-27 15:10:00,23.03,23.13,23.0,23.13,281062.98813267064,12.7948,12.8504,12.7781,12.8504,281062.9881
2010-05-27 15:15:00,23.13,23.19,23.13,23.14,300537.5798762552,12.8504,12.8837,12.8504,12.8559,300537.5799
2010-05-27 15:20:00,23.13,23.14,23.07,23.12,121107.61740541636,12.8504,12.8559,12.817,12.8448,121107.6174
2010-05-27 15:25:00,23.12,23.13,23.08,23.12,163099.70585252054,12.8448,12.8504,12.8226,12.8448,163099.7059
2010-05-27 15:30:00,23.11,23.13,23.09,23.12,140785.06947966325,12.8393,12.8504,12.8281,12.8448,140785.0695
2010-05-27 15:35:00,23.12,23.18,23.12,23.18,157216.7562633127,12.8448,12.8781,12.8448,12.8781,157216.7563
2010-05-27 15:40:00,23.18,23.3,23.15,23.29,219190.5872806573,12.8781,12.9448,12.8615,12.9393,219190.5873
2010-05-27 15:45:00,23.29,23.3,23.23,23.29,183081.4484227609,12.9393,12.9448,12.9059,12.9393,183081.4484
2010-05-27 15:50:00,23.3,23.37,23.28,23.35,189471.5488386246,12.9448,12.9837,12.9337,12.9726,189471.5488
2010-05-27 15:55:00,23.35,23.43,23.34,23.42,465767.3192007303,12.9726,13.017,12.967,13.0115,465767.3192
2010-05-28 09:30:00,23.35,23.37,23.16,23.27,106501.67359772796,12.9726,12.9837,12.867,12.9281,106501.6736
2010-05-28 09:35:00,23.25,23.33,23.18,23.33,96054.36656861752,12.917,12.9615,12.8781,12.9615,96054.3666
2010-05-28 09:40:00,23.32,23.35,23.09,23.14,128004.8686479359,12.9559,12.9726,12.8281,12.8559,128004.8686
2010-05-28 09:45:00,23.14,23.23,23.05,23.22,109646.0087229942,12.8559,12.9059,12.8059,12.9004,109646.0087
2010-05-28 09:50:00,23.23,23.23,23.11,23.17,97880.10954457856,12.9059,12.9059,12.8393,12.8726,97880.1095
2010-05-28 09:55:00,23.18,23.33,23.11,23.32,71508.2665584745,12.8781,12.9615,12.8393,12.9559,71508.2666
2010-05-28 10:00:00,23.32,23.42,23.31,23.4,124860.53352266963,12.9559,13.0115,12.9504,13.0004,124860.5335
2010-05-28 10:05:00,23.41,23.48,23.4,23.43,64408.15498529263,13.0059,13.0448,13.0004,13.017,64408.155
2010-05-28 10:10:00,23.42,23.48,23.39,23.4,43817.83142306522,13.0115,13.0448,12.9948,13.0004,43817.8314
2010-05-28 10:15:00,23.41,23.46,23.41,23.43,59945.22771072117,13.0059,13.0337,13.0059,13.017,59945.2277
2010-05-28 10:20:00,23.43,23.47,23.34,23.38,66741.04878790953,13.017,13.0393,12.967,12.9893,66741.0488
2010-05-28 10:25:00,23.38,23.42,23.37,23.39,61669.54052135105,12.9893,13.0115,12.9837,12.9948,61669.5405
2010-05-28 10:30:00,23.39,23.47,23.38,23.46,57916.624404097776,12.9948,13.0393,12.9893,13.0337,57916.6244
2010-05-28 10:35:00,23.46,23.49,23.42,23.42,94025.76326199411,13.0337,13.0504,13.0115,13.0115,94025.7633
2010-05-28 10:40:00,23.42,23.42,23.35,23.36,64611.015315954966,13.0115,13.0115,12.9726,12.9781,64611.0153
2010-05-28 10:45:00,23.36,23.41,23.25,23.26,51830.81448422761,12.9781,13.0059,12.917,12.9226,51830.8145
2010-05-28 10:50:00,23.26,23.31,23.19,23.21,63089.562835987424,12.9226,12.9504,12.8837,12.8948,63089.5628
2010-05-28 10:55:00,23.22,23.27,23.18,23.21,57105.18308144842,12.9004,12.9281,12.8781,12.8948,57105.1831
2010-05-28 11:00:00,23.21,23.23,23.16,23.2,34283.395881935285,12.8948,12.9059,12.867,12.8893,34283.3959
2010-05-28 11:05:00,23.19,23.22,23.14,23.22,98894.41119789024,12.8837,12.9004,12.8559,12.9004,98894.4112
2010-05-28 11:10:00,23.22,23.25,23.16,23.16,95445.78557663049,12.9004,12.917,12.867,12.867,95445.7856
2010-05-28 11:15:00,23.15,23.22,23.15,23.18,87635.66284613044,12.8615,12.9004,12.8615,12.8781,87635.6628
2010-05-28 11:20:00,23.18,23.19,23.13,23.18,51729.38431889644,12.8781,12.8837,12.8504,12.8781,51729.3843
2010-05-28 11:25:00,23.19,23.26,23.18,23.25,52135.10498022112,12.8837,12.9226,12.8781,12.917,52135.105
2010-05-28 11:30:00,23.24,23.26,23.21,23.24,79014.09879298104,12.9115,12.9226,12.8948,12.9115,79014.0988
2010-05-28 11:35:00,23.23,23.25,23.18,23.19,36210.56902322751,12.9059,12.917,12.8781,12.8837,36210.569
2010-05-28 11:40:00,23.19,23.29,23.18,23.27,28400.44629272745,12.8837,12.9393,12.8781,12.9281,28400.4463
2010-05-28 11:45:00,23.27,23.32,23.23,23.32,42702.09960442236,12.9281,12.9559,12.9059,12.9559,42702.0996
2010-05-28 11:50:00,23.31,23.31,23.24,23.26,43817.83142306522,12.9504,12.9504,12.9115,12.9226,43817.8314
2010-05-28 11:55:00,23.26,23.26,23.22,23.24,37427.73100720154,12.9226,12.9226,12.9004,12.9115,37427.731
2010-05-28 12:00:00,23.24,23.28,23.22,23.22,59032.35622274064,12.9115,12.9337,12.9004,12.9004,59032.3562
2010-05-28 12:05:00,23.22,23.28,23.21,23.28,48382.18886296784,12.9004,12.9337,12.8948,12.9337,48382.1889
2010-05-28 12:10:00,23.28,23.34,23.27,23.29,29211.88761537681,12.9337,12.967,12.9281,12.9393,29211.8876
2010-05-28 12:15:00,23.28,23.33,23.25,23.29,60249.518206714674,12.9337,12.9615,12.917,12.9393,60249.5182
2010-05-28 12:20:00,23.3,23.38,23.3,23.34,27994.72563140278,12.9448,12.9893,12.9448,12.967,27994.7256
2010-05-28 12:25:00,23.34,23.39,23.33,23.38,55178.00994015621,12.967,12.9948,12.9615,12.9893,55178.0099
2010-05-28 12:30:00,23.38,23.41,23.38,23.4,43614.97109240288,12.9893,13.0059,12.9893,13.0004,43614.9711
2010-05-28 12:35:00,23.39,23.4,23.08,23.12,140683.63931433207,12.9948,13.0004,12.8226,12.8448,140683.6393
2010-05-28 12:40:00,23.11,23.21,23.06,23.08,149000.912871488,12.8393,12.8948,12.8115,12.8226,149000.9129
2010-05-28 12:45:00,23.07,23.15,23.0,23.13,102038.7463231565,12.817,12.8615,12.7781,12.8504,102038.7463
2010-05-28 12:50:00,23.13,23.16,23.09,23.15,54366.56861750685,12.8504,12.867,12.8281,12.8615,54366.5686
2010-05-28 12:55:00,23.14,23.17,23.05,23.08,55888.02109747439,12.8559,12.8726,12.8059,12.8226,55888.0211
2010-05-28 13:00:00,23.08,23.16,23.08,23.09,40876.3566284613,12.8226,12.867,12.8226,12.8281,40876.3566
2010-05-28 13:05:00,23.09,23.1,22.99,23.03,32761.943401967743,12.8281,12.8337,12.7726,12.7948,32761.9434
2010-05-28 13:10:00,23.02,23.07,22.98,23.04,43614.97109240288,12.7893,12.817,12.767,12.8004,43614.9711
2010-05-28 13:15:00,23.03,23.09,23.01,23.09,49497.92068161071,12.7948,12.8281,12.7837,12.8281,49497.9207
2010-05-28 13:20:00,23.1,23.11,23.03,23.04,37833.45166852622,12.8337,12.8393,12.7948,12.8004,37833.4517
2010-05-28 13:25:00,23.05,23.07,23.0,23.01,27690.435135409272,12.8059,12.817,12.7781,12.7837,27690.4351
2010-05-28 13:30:00,23.02,23.06,22.96,22.98,46353.58555634446,12.7893,12.8115,12.7559,12.767,46353.5856
2010-05-28 13:35:00,22.98,23.0,22.91,22.92,123744.80170402676,12.767,12.7781,12.7281,12.7337,123744.8017
2010-05-28 13:40:00,22.92,22.93,22.84,22.9,91591.43929404604,12.7337,12.7393,12.6893,12.7226,91591.4393
2010-05-28 13:45:00,22.9,22.91,22.82,22.84,47266.45704432498,12.7226,12.7281,12.6781,12.6893,47266.457
2010-05-28 13:50:00,22.85,22.88,22.82,22.86,33674.81488994827,12.6948,12.7115,12.6781,12.7004,33674.8149
2010-05-28 13:55:00,22.85,22.88,22.76,22.8,77898.36697433816,12.6948,12.7115,12.6448,12.667,77898.367
2010-05-28 14:00:00,22.78,22.79,22.74,22.77,53656.55746018866,12.6559,12.6615,12.6337,12.6504,53656.5575
2010-05-28 14:05:00,22.76,22.77,22.68,22.76,49903.64134293539,12.6448,12.6504,12.6004,12.6448,49903.6413
2010-05-28 14:10:00,22.75,22.81,22.73,22.78,45643.57439902627,12.6393,12.6726,12.6281,12.6559,45643.5744
2010-05-28 14:15:00,22.77,22.87,22.74,22.87,46860.7363830003,12.6504,12.7059,12.6337,12.7059,46860.7364
2010-05-28 14:20:00,22.86,22.86,22.78,22.8,38340.60249518207,12.7004,12.7004,12.6559,12.667,38340.6025
2010-05-28 14:25:00,22.81,22.89,22.81,22.88,35601.98803124049,12.6726,12.717,12.6726,12.7115,35601.988
2010-05-28 14:30:00,22.88,22.91,22.85,22.89,59336.64671873416,12.7115,12.7281,12.6948,12.717,59336.6467
2010-05-28 14:35:00,22.89,22.99,22.88,22.97,62075.26118267573,12.717,12.7726,12.7115,12.7615,62075.2612
2010-05-28 14:40:00,22.96,23.01,22.96,23.01,44527.8425803834,12.7559,12.7837,12.7559,12.7837,44527.8426
2010-05-28 14:45:00,23.02,23.15,23.01,23.12,89461.40582209149,12.7893,12.8615,12.7837,12.8448,89461.4058
2010-05-28 14:50:00,23.12,23.18,23.08,23.11,53960.847956182166,12.8448,12.8781,12.8226,12.8393,53960.848
2010-05-28 14:55:00,23.1,23.12,23.01,23.04,48280.75869763668,12.8337,12.8448,12.7837,12.8004,48280.7587
2010-05-28 15:00:00,23.03,23.07,23.0,23.05,54265.13845217568,12.7948,12.817,12.7781,12.8059,54265.1385
2010-05-28 15:05:00,23.04,23.12,23.0,23.01,46759.30621766914,12.8004,12.8448,12.7781,12.7837,46759.3062
2010-05-28 15:10:00,23.01,23.1,23.01,23.06,45440.71406836393,12.7837,12.8337,12.7837,12.8115,45440.7141
2010-05-28 15:15:00,23.05,23.12,23.03,23.11,73841.16036109139,12.8059,12.8448,12.7948,12.8393,73841.1604
2010-05-28 15:20:00,23.11,23.16,23.08,23.12,85302.76904351354,12.8393,12.867,12.8226,12.8448,85302.769
2010-05-28 15:25:00,23.12,23.17,23.09,23.14,51932.24464955878,12.8448,12.8726,12.8281,12.8559,51932.2446
2010-05-28 15:30:00,23.14,23.2,23.14,23.16,67451.05994522771,12.8559,12.8893,12.8559,12.867,67451.0599
2010-05-28 15:35:00,23.16,23.17,23.1,23.13,80535.55127294858,12.867,12.8726,12.8337,12.8504,80535.5513
2010-05-28 15:40:00,23.13,23.17,23.07,23.13,99807.28268587078,12.8504,12.8726,12.817,12.8504,99807.2827
2010-05-28 15:45:00,23.12,23.12,22.88,23.03,239882.34100821585,12.8448,12.8448,12.7115,12.7948,239882.341
2010-05-28 15:50:00,23.03,23.1,22.97,23.07,151638.0971700984,12.7948,12.8337,12.7615,12.817,151638.0972
2010-05-28 15:55:00,23.07,23.08,22.86,22.89,370017.2431281063,12.817,12.8226,12.7004,12.717,370017.2431
2010-06-01 09:30:00,22.5,22.68,22.43,22.68,119281.87442945532,12.5004,12.6004,12.4615,12.6004,119281.8744
2010-06-01 09:35:00,22.68,22.7,22.57,22.68,79926.97028096156,12.6004,12.6115,12.5392,12.6004,79926.9703
2010-06-01 09:40:00,22.66,22.72,22.46,22.53,120194.74591743584,12.5892,12.6226,12.4781,12.517,120194.7459
2010-06-01 09:45:00,22.54,22.56,22.43,22.46,103458.76863779288,12.5226,12.5337,12.4615,12.4781,103458.7686
2010-06-01 09:50:00,22.47,22.58,22.46,22.52,74652.60168374075,12.4837,12.5448,12.4781,12.5115,74652.6017
2010-06-01 09:55:00,22.53,22.56,22.46,22.47,45947.86489501978,12.517,12.5337,12.4781,12.4837,45947.8649
2010-06-01 10:00:00,22.48,22.77,22.48,22.74,75362.61284105893,12.4892,12.6504,12.4892,12.6337,75362.6128
2010-06-01 10:05:00,22.73,22.84,22.67,22.68,133482.09757581906,12.6281,12.6893,12.5948,12.6004,133482.0976
2010-06-01 10:10:00,22.68,22.72,22.62,22.65,84998.47854752003,12.6004,12.6226,12.567,12.5837,84998.4785
2010-06-01 10:15:00,22.66,22.71,22.63,22.71,46962.16654833147,12.5892,12.617,12.5726,12.617,46962.1665
2010-06-01 10:20:00,22.7,22.87,22.69,22.85,91084.2884673902,12.6115,12.7059,12.6059,12.6948,91084.2885
2010-06-01 10:25:00,22.84,22.96,22.83,22.86,75159.75251039659,12.6893,12.7559,12.6837,12.7004,75159.7525
2010-06-01 10:30:00,22.86,23.02,22.86,22.97,103763.0591337864,12.7004,12.7893,12.7004,12.7615,103763.0591
2010-06-01 10:35:00,22.96,23.0,22.95,22.95,96561.51739527336,12.7559,12.7781,12.7504,12.7504,96561.5174
2010-06-01 10:40:00,22.95,23.01,22.9,22.92,97575.81904858504,12.7504,12.7837,12.7226,12.7337,97575.819
2010-06-01 10:45:00,22.93,22.95,22.82,22.9,51323.66365757176,12.7393,12.7504,12.6781,12.7226,51323.6637
2010-06-01 10:50:00,22.9,22.91,22.82,22.83,44933.563241708085,12.7226,12.7281,12.6781,12.6837,44933.5632
2010-06-01 10:55:00,22.84,22.87,22.81,22.84,29820.46860736383,12.6893,12.7059,12.6726,12.6893,29820.4686
2010-06-01 11:00:00,22.84,22.86,22.8,22.81,52236.53514555229,12.6893,12.7004,12.667,12.6726,52236.5351
2010-06-01 11:05:00,22.81,22.81,22.74,22.75,27690.435135409272,12.6726,12.6726,12.6337,12.6393,27690.4351
2010-06-01 11:10:00,22.75,22.78,22.72,22.75,30733.34009534436,12.6393,12.6559,12.6226,12.6393,30733.3401
2010-06-01 11:15:00,22.74,22.75,22.68,22.71,34384.826047266455,12.6337,12.6393,12.6004,12.617,34384.826
2010-06-01 11:20:00,22.7,22.74,22.69,22.74,31443.35125266254,12.6115,12.6337,12.6059,12.6337,31443.3513
2010-06-01 11:25:00,22.74,22.76,22.71,22.73,60756.66903337053,12.6337,12.6448,12.617,12.6281,60756.669
2010-06-01 11:30:00,22.73,22.77,22.7,22.72,33877.67522061061,12.6281,12.6504,12.6115,12.6226,33877.6752
2010-06-01 11:35:00,22.72,22.75,22.68,22.72,30124.759103357337,12.6226,12.6393,12.6004,12.6226,30124.7591
2010-06-01 11:40:00,22.72,22.72,22.59,22.62,28299.016127396288,12.6226,12.6226,12.5504,12.567,28299.0161
2010-06-01 11:45:00,22.62,22.62,22.52,22.56,34790.54670859114,12.567,12.567,12.5115,12.5337,34790.5467
2010-06-01 11:50:00,22.58,22.58,22.51,22.54,33776.24505527944,12.5448,12.5448,12.5059,12.5226,33776.2451
2010-06-01 11:55:00,22.54,22.56,22.46,22.48,62176.6913480069,12.5226,12.5337,12.4781,12.4892,62176.6913
2010-06-01 12:00:00,22.49,22.56,22.45,22.55,44122.12191905873,12.4948,12.5337,12.4726,12.5281,44122.1219
2010-06-01 12:05:00,22.54,22.57,22.5,22.5,27386.14463941576,12.5226,12.5392,12.5004,12.5004,27386.1446
2010-06-01 12:10:00,22.5,22.59,22.48,22.54,52033.67481488995,12.5004,12.5504,12.4892,12.5226,52033.6748
2010-06-01 12:15:00,22.54,22.59,22.53,22.56,28501.87645805863,12.5226,12.5504,12.517,12.5337,28501.8765
2010-06-01 12:20:00,22.56,22.58,22.53,22.57,24444.669844811848,12.5337,12.5448,12.517,12.5392,24444.6698
2010-06-01 12:25:00,22.57,22.65,22.57,22.63,28299.016127396288,12.5392,12.5837,12.5392,12.5726,28299.0161
2010-06-01 12:30:00,22.64,22.66,22.59,22.65,43412.11076174054,12.5781,12.5892,12.5504,12.5837,43412.1108
2010-06-01 12:35:00,22.66,22.68,22.62,22.67,41586.36778577949,12.5892,12.6004,12.567,12.5948,41586.3678
2010-06-01 12:40:00,22.68,22.71,22.67,22.68,53757.98762551983,12.6004,12.617,12.5948,12.6004,53757.9876
2010-06-01 12:45:00,22.68,22.72,22.68,22.71,138249.315346384,12.6004,12.6226,12.6004,12.617,138249.3153
2010-06-01 12:50:00,22.71,22.71,22.61,22.61,30327.61943401968,12.617,12.617,12.5615,12.5615,30327.6194
2010-06-01 12:55:00,22.61,22.61,22.5,22.51,26777.563647428746,12.5615,12.5615,12.5004,12.5059,26777.5636
2010-06-01 13:00:00,22.5,22.55,22.5,22.54,33674.81488994827,12.5004,12.5281,12.5004,12.5226,33674.8149
2010-06-01 13:05:00,22.54,22.6,22.52,22.59,34587.6863779288,12.5226,12.5559,12.5115,12.5504,34587.6864
2010-06-01 13:10:00,22.58,22.66,22.57,22.63,24140.37934881834,12.5448,12.5892,12.5392,12.5726,24140.3793
2010-06-01 13:15:00,22.64,22.71,22.63,22.69,25661.83182878588,12.5781,12.617,12.5726,12.6059,25661.8318
2010-06-01 13:20:00,22.69,22.72,22.66,22.68,41484.93762044832,12.6059,12.6226,12.5892,12.6004,41484.9376
2010-06-01 13:25:00,22.68,22.69,22.65,22.65,50106.501673597726,12.6004,12.6059,12.5837,12.5837,50106.5017
2010-06-01 13:30:00,22.66,22.68,22.64,22.65,40166.34547114312,12.5892,12.6004,12.5781,12.5837,40166.3455
2010-06-01 13:35:00,22.66,22.7,22.64,22.68,54569.42894816919,12.5892,12.6115,12.5781,12.6004,54569.4289
2010-06-01 13:40:00,22.68,22.69,22.63,22.66,46353.58555634446,12.6004,12.6059,12.5726,12.5892,46353.5856
2010-06-01 13:45:00,22.66,22.68,22.63,22.67,24241.809514149507,12.5892,12.6004,12.5726,12.5948,24241.8095
2010-06-01 13:50:00,22.66,22.66,22.56,22.6,36311.99918855868,12.5892,12.5892,12.5337,12.5559,36311.9992
2010-06-01 13:55:00,22.59,22.6,22.54,22.54,47672.17770564966,12.5504,12.5559,12.5226,12.5226,47672.1777
2010-06-01 14:00:00,22.53,22.55,22.44,22.45,74956.89217973425,12.517,12.5281,12.467,12.4726,74956.8922
2010-06-01 14:05:00,22.46,22.48,22.35,22.4,73131.1492037732,12.4781,12.4892,12.417,12.4448,73131.1492
2010-06-01 14:10:00,22.4,22.46,22.37,22.46,51526.5239882341,12.4448,12.4781,12.4281,12.4781,51526.524
2010-06-01 14:15:00,22.46,22.46,22.36,22.44,53960.847956182166,12.4781,12.4781,12.4226,12.467,53960.848
2010-06-01 14:20:00,22.43,22.54,22.4,22.51,64306.724819961455,12.4615,12.5226,12.4448,12.5059,64306.7248
2010-06-01 14:25:00,22.52,22.54,22.48,22.5,45643.57439902627,12.5115,12.5226,12.4892,12.5004,45643.5744
2010-06-01 14:30:00,22.5,22.58,22.5,22.57,48787.909524292525,12.5004,12.5448,12.5004,12.5392,48787.9095
2010-06-01 14:35:00,22.56,22.57,22.51,22.53,32964.803732630084,12.5337,12.5392,12.5059,12.517,32964.8037
2010-06-01 14:40:00,22.52,22.55,22.5,22.52,33066.233897961254,12.5115,12.5281,12.5004,12.5115,33066.2339
2010-06-01 14:45:00,22.52,22.58,22.49,22.57,60858.0991987017,12.5115,12.5448,12.4948,12.5392,60858.0992
2010-06-01 14:50:00,22.56,22.57,22.45,22.47,62075.26118267573,12.5337,12.5392,12.4726,12.4837,62075.2612
2010-06-01 14:55:00,22.47,22.49,22.4,22.46,103357.3384724617,12.4837,12.4948,12.4448,12.4781,103357.3385
2010-06-01 15:00:00,22.46,22.49,22.4,22.43,72421.13804645502,12.4781,12.4948,12.4448,12.4615,72421.138
2010-06-01 15:05:00,22.44,22.46,22.38,22.39,70493.9649051628,12.467,12.4781,12.4337,12.4392,70493.9649
2010-06-01 15:10:00,22.38,22.41,22.32,22.4,58930.92605740947,12.4337,12.4504,12.4004,12.4448,58930.9261
2010-06-01 15:15:00,22.39,22.4,22.28,22.28,60046.65787605234,12.4392,12.4448,12.3781,12.3781,60046.6579
2010-06-01 15:20:00,22.29,22.33,22.17,22.19,137945.0248503905,12.3837,12.4059,12.317,12.3281,137945.0249
2010-06-01 15:25:00,22.19,22.21,22.11,22.21,110558.88021097476,12.3281,12.3392,12.2837,12.3392,110558.8802
2010-06-01 15:30:00,22.22,22.27,22.17,22.26,132163.50542651385,12.3448,12.3726,12.317,12.367,132163.5054
2010-06-01 15:35:00,22.25,22.31,22.22,22.26,96662.94756060452,12.3615,12.3948,12.3448,12.367,96662.9476
2010-06-01 15:40:00,22.25,22.28,22.16,22.16,111978.90252561112,12.3615,12.3781,12.3115,12.3115,111978.9025
2010-06-01 15:45:00,22.15,22.15,22.02,22.06,181762.8562734557,12.3059,12.3059,12.2337,12.2559,181762.8563
2010-06-01 15:50:00,22.05,22.05,21.96,21.96,256719.74845319,12.2504,12.2504,12.2003,12.2003,256719.7485
2010-06-01 15:55:00,21.96,21.99,21.92,21.94,453798.5596916523,12.2003,12.217,12.1781,12.1892,453798.5597
2010-06-02 09:30:00,22.03,22.19,22.03,22.08,62785.27233999391,12.2392,12.3281,12.2392,12.267,62785.2723
2010-06-02 09:35:00,22.07,22.26,22.05,22.07,108023.1260776955,12.2615,12.367,12.2504,12.2615,108023.1261
2010-06-02 09:40:00,22.07,22.15,22.02,22.1,83477.02606755249,12.2615,12.3059,12.2337,12.2781,83477.0261
2010-06-02 09:45:00,22.11,22.13,22.02,22.11,71203.97606248099,12.2837,12.2948,12.2337,12.2837,71203.9761
2010-06-02 09:50:00,22.11,22.11,21.94,21.97,71812.557054468,12.2837,12.2837,12.1892,12.2059,71812.5571
2010-06-02 09:55:00,21.98,22.14,21.98,22.13,56699.46242012375,12.2115,12.3004,12.2115,12.2948,56699.4624
2010-06-02 10:00:00,22.11,22.32,22.04,22.28,96460.0872299422,12.2837,12.4004,12.2448,12.3781,96460.0872
2010-06-02 10:05:00,22.28,22.52,22.24,22.38,353382.6960137945,12.3781,12.5115,12.3559,12.4337,353382.696
2010-06-02 10:10:00,22.38,22.46,22.37,22.4,121817.62856273456,12.4337,12.4781,12.4281,12.4448,121817.6286
2010-06-02 10:15:00,22.4,22.53,22.39,22.5,97170.09838726035,12.4448,12.517,12.4392,12.5004,97170.0984
2010-06-02 10:20:00,22.51,22.58,22.45,22.46,61263.81986002637,12.5059,12.5448,12.4726,12.4781,61263.8199
2010-06-02 10:25:00,22.45,22.49,22.32,22.33,195760.21908915712,12.4726,12.4948,12.4004,12.4059,195760.2191
2010-06-02 10:30:00,22.33,22.43,22.28,22.43,104168.77979511108,12.4059,12.4615,12.3781,12.4615,104168.7798
2010-06-02 10:35:00,22.44,22.53,22.42,22.47,77391.21614768232,12.467,12.517,12.4559,12.4837,77391.2161
2010-06-02 10:40:00,22.46,22.47,22.42,22.43,54873.71944416269,12.4781,12.4837,12.4559,12.4615,54873.7194
2010-06-02 10:45:00,22.43,22.44,22.35,22.36,36210.56902322751,12.4615,12.467,12.417,12.4226,36210.569
2010-06-02 10:50:00,22.35,22.39,22.27,22.36,36007.70869256517,12.417,12.4392,12.3726,12.4226,36007.7087
2010-06-02 10:55:00,22.35,22.42,22.32,22.39,47773.60787098083,12.417,12.4559,12.4004,12.4392,47773.6079
2010-06-02 11:00:00,22.39,22.46,22.39,22.46,41687.79795111066,12.4392,12.4781,12.4392,12.4781,41687.798
2010-06-02 11:05:00,22.47,22.63,22.46,22.61,121209.04757074754,12.4837,12.5726,12.4781,12.5615,121209.0476
2010-06-02 11:10:00,22.61,22.62,22.52,22.52,85708.48970483823,12.5615,12.567,12.5115,12.5115,85708.4897
2010-06-02 11:15:00,22.53,22.6,22.53,22.56,50005.07150826656,12.517,12.5559,12.517,12.5337,50005.0715
2010-06-02 11:20:00,22.56,22.62,22.56,22.58,42904.95993508469,12.5337,12.567,12.5337,12.5448,42904.9599
2010-06-02 11:25:00,22.58,22.6,22.54,22.57,93214.32193934477,12.5448,12.5559,12.5226,12.5392,93214.3219
2010-06-02 11:30:00,22.57,22.58,22.49,22.54,76072.62399837712,12.5392,12.5448,12.4948,12.5226,76072.624
2010-06-02 11:35:00,22.54,22.57,22.48,22.48,77594.07647834466,12.5226,12.5392,12.4892,12.4892,77594.0765
2010-06-02 11:40:00,22.48,22.54,22.46,22.52,76782.6351556953,12.4892,12.5226,12.4781,12.5115,76782.6352
2010-06-02 11:45:00,22.52,22.54,22.49,22.5,30429.04959935085,12.5115,12.5226,12.4948,12.5004,30429.0496
2010-06-02 11:50:00,22.51,22.55,22.48,22.49,52642.255806876965,12.5059,12.5281,12.4892,12.4948,52642.2558
2010-06-02 11:55:00,22.48,22.5,22.47,22.49,54975.14960949386,12.4892,12.5004,12.4837,12.4948,54975.1496
2010-06-02 12:00:00,22.49,22.55,22.49,22.54,39354.90414849376,12.4948,12.5281,12.4948,12.5226,39354.9041
2010-06-02 12:05:00,22.54,22.62,22.52,22.59,44324.98224972107,12.5226,12.567,12.5115,12.5504,44324.9822
2010-06-02 12:10:00,22.59,22.6,22.57,22.58,22111.77604219495,12.5504,12.5559,12.5392,12.5448,22111.776
2010-06-02 12:15:00,22.58,22.58,22.53,22.53,18866.010751597525,12.5448,12.5448,12.517,12.517,18866.0108
2010-06-02 12:20:00,22.53,22.57,22.51,22.54,32051.93224464956,12.517,12.5392,12.5059,12.5226,32051.9322
2010-06-02 12:25:00,22.54,22.57,22.53,22.54,15417.385130337763,12.5226,12.5392,12.517,12.5226,15417.3851
2010-06-02 12:30:00,22.54,22.56,22.52,22.54,22720.357034181965,12.5226,12.5337,12.5115,12.5226,22720.357
2010-06-02 12:35:00,22.55,22.55,22.5,22.52,11360.178517090982,12.5281,12.5281,12.5004,12.5115,11360.1785
2010-06-02 12:40:00,22.51,22.55,22.51,22.55,21908.91571153261,12.5059,12.5281,12.5059,12.5281,21908.9157
2010-06-02 12:45:00,22.55,22.59,22.54,22.59,31443.35125266254,12.5281,12.5504,12.5226,12.5504,31443.3513
2010-06-02 12:50:00,22.59,22.61,22.57,22.61,16533.116948980627,12.5504,12.5615,12.5392,12.5615,16533.1169
2010-06-02 12:55:00,22.61,22.63,22.59,22.61,16735.977279642964,12.5615,12.5726,12.5504,12.5615,16735.9773
2010-06-02 13:00:00,22.61,22.63,22.6,22.61,22618.926868850795,12.5615,12.5726,12.5559,12.5615,22618.9269
2010-06-02 13:05:00,22.62,22.63,22.58,22.58,29110.457450045644,12.567,12.5726,12.5448,12.5448,29110.4575
2010-06-02 13:10:00,22.59,22.6,22.53,22.55,48077.89836697434,12.5504,12.5559,12.517,12.5281,48077.8984
2010-06-02 13:15:00,22.54,22.55,22.51,22.52,38847.75332183792,12.5226,12.5281,12.5059,12.5115,38847.7533
2010-06-02 13:20:00,22.52,22.53,22.5,22.51,61770.970686682216,12.5115,12.517,12.5004,12.5059,61770.9707
2010-06-02 13:25:00,22.51,22.53,22.46,22.47,29009.02728471448,12.5059,12.517,12.4781,12.4837,29009.0273
2010-06-02 13:30:00,22.47,22.5,22.47,22.48,40876.3566284613,12.4837,12.5004,12.4837,12.4892,40876.3566
2010-06-02 13:35:00,22.48,22.51,22.46,22.49,23024.64753017548,12.4892,12.5059,12.4781,12.4948,23024.6475
2010-06-02 13:40:00,22.49,22.51,22.48,22.48,13388.781823714373,12.4948,12.5059,12.4892,12.4892,13388.7818
2010-06-02 13:45:00,22.49,22.49,22.43,22.43,35196.26736991581,12.4948,12.4948,12.4615,12.4615,35196.2674
2010-06-02 13:50:00,22.43,22.43,22.38,22.38,29921.898772695,12.4615,12.4615,12.4337,12.4337,29921.8988
2010-06-02 13:55:00,22.37,22.38,22.32,22.33,38543.462825844406,12.4281,12.4337,12.4004,12.4059,38543.4628
2010-06-02 14:00:00,22.33,22.33,22.23,22.26,131554.92443452682,12.4059,12.4059,12.3504,12.367,131554.9244
2010-06-02 14:05:00,22.26,22.3,22.24,22.3,43412.11076174054,12.367,12.3892,12.3559,12.3892,43412.1108
2010-06-02 14:10:00,22.3,22.3,22.25,22.28,36413.42935388985,12.3892,12.3892,12.3615,12.3781,36413.4294
2010-06-02 14:15:00,22.28,22.3,22.23,22.23,45440.71406836393,12.3781,12.3892,12.3504,12.3504,45440.7141
2010-06-02 14:20:00,22.22,22.23,22.19,22.2,70899.68556648747,12.3448,12.3504,12.3281,12.3337,70899.6856
2010-06-02 14:25:00,22.21,22.26,22.2,22.25,41484.93762044832,12.3392,12.367,12.3337,12.3615,41484.9376
2010-06-02 14:30:00,22.25,22.3,22.25,22.28,43310.68059640937,12.3615,12.3892,12.3615,12.3781,43310.6806
2010-06-02 14:35:00,22.28,22.33,22.27,22.32,32457.652905974235,12.3781,12.4059,12.3726,12.4004,32457.6529
2010-06-02 14:40:00,22.33,22.43,22.33,22.43,47976.46820164317,12.4059,12.4615,12.4059,12.4615,47976.4682
2010-06-02 14:45:00,22.43,22.47,22.41,22.42,30733.34009534436,12.4615,12.4837,12.4504,12.4559,30733.3401
2010-06-02 14:50:00,22.43,22.51,22.43,22.5,36210.56902322751,12.4615,12.5059,12.4615,12.5004,36210.569
2010-06-02 14:55:00,22.5,22.53,22.5,22.52,47773.60787098083,12.5004,12.517,12.5004,12.5115,47773.6079
2010-06-02 15:00:00,22.53,22.56,22.51,22.55,47570.747540318494,12.517,12.5337,12.5059,12.5281,47570.7475
2010-06-02 15:05:00,22.55,22.61,22.5,22.57,105893.09260574097,12.5281,12.5615,12.5004,12.5392,105893.0926
2010-06-02 15:10:00,22.56,22.63,22.54,22.63,71102.54589714982,12.5337,12.5726,12.5226,12.5726,71102.5459
2010-06-02 15:15:00,22.62,22.63,22.53,22.55,50410.79216959124,12.567,12.5726,12.517,12.5281,50410.7922
2010-06-02 15:20:00,22.55,22.58,22.51,22.54,59742.36738005883,12.5281,12.5448,12.5059,12.5226,59742.3674
2010-06-02 15:25:00,22.54,22.61,22.54,22.59,44223.5520843899,12.5226,12.5615,12.5226,12.5504,44223.5521
2010-06-02 15:30:00,22.59,22.63,22.51,22.53,81752.71325692261,12.5504,12.5726,12.5059,12.517,81752.7133
2010-06-02 15:35:00,22.52,22.56,22.49,22.54,90779.99797139667,12.5115,12.5337,12.4948,12.5226,90779.998
2010-06-02 15:40:00,22.54,22.56,22.52,22.56,76782.6351556953,12.5226,12.5337,12.5115,12.5337,76782.6352
2010-06-02 15:45:00,22.55,22.56,22.5,22.54,175068.46536159853,12.5281,12.5337,12.5004,12.5226,175068.4654
2010-06-02 15:50:00,22.54,22.61,22.53,22.6,167461.20296176084,12.5226,12.5615,12.517,12.5559,167461.203
2010-06-02 15:55:00,22.6,22.67,22.58,22.65,350745.5117151841,12.5559,12.5948,12.5448,12.5837,350745.5117
2010-06-03 09:30:00,22.76,23.05,22.76,22.97,143827.97443959833,12.6448,12.8059,12.6448,12.7615,143827.9744
2010-06-03 09:35:00,22.97,22.99,22.92,22.94,153666.70047672177,12.7615,12.7726,12.7337,12.7448,153666.7005
2010-06-03 09:40:00,22.93,22.96,22.86,22.93,90475.70747540318,12.7393,12.7559,12.7004,12.7393,90475.7075
2010-06-03 09:45:00,22.92,23.14,22.92,23.14,110457.45004564358,12.7337,12.8559,12.7337,12.8559,110457.45
2010-06-03 09:50:00,23.14,23.17,23.1,23.12,90779.99797139667,12.8559,12.8726,12.8337,12.8448,90779.998
2010-06-03 09:55:00,23.13,23.14,23.01,23.07,88345.67400344863,12.8504,12.8559,12.7837,12.817,88345.674
2010-06-03 10:00:00,23.07,23.1,23.05,23.08,165331.16948980626,12.817,12.8337,12.8059,12.8226,165331.1695
2010-06-03 10:05:00,23.08,23.16,23.08,23.16,123237.65087737094,12.8226,12.867,12.8226,12.867,123237.6509
2010-06-03 10:10:00,23.16,23.25,23.16,23.24,149508.0636981438,12.867,12.917,12.867,12.9115,149508.0637
2010-06-03 10:15:00,23.23,23.35,23.23,23.3,265138.45217567706,12.9059,12.9726,12.9059,12.9448,265138.4522
2010-06-03 10:20:00,23.29,23.3,23.12,23.12,161476.82320722184,12.9393,12.9448,12.8448,12.8448,161476.8232
2010-06-03 10:25:00,23.12,23.2,23.12,23.13,74246.88102241607,12.8448,12.8893,12.8448,12.8504,74246.881
2010-06-03 10:30:00,23.12,23.13,23.09,23.11,76072.62399837712,12.8448,12.8504,12.8281,12.8393,76072.624
2010-06-03 10:35:00,23.11,23.12,22.96,22.96,57308.04341211076,12.8393,12.8448,12.7559,12.7559,57308.0434
2010-06-03 10:40:00,22.97,23.02,22.94,22.94,78709.80829698752,12.7615,12.7893,12.7448,12.7448,78709.8083
2010-06-03 10:45:00,22.94,23.05,22.93,23.05,104777.36078709808,12.7448,12.8059,12.7393,12.8059,104777.3608
2010-06-03 10:50:00,23.05,23.15,23.05,23.11,75971.19383304595,12.8059,12.8615,12.8059,12.8393,75971.1938
2010-06-03 10:55:00,23.11,23.19,23.1,23.18,37326.300841870376,12.8393,12.8837,12.8337,12.8781,37326.3008
2010-06-03 11:00:00,23.19,23.26,23.18,23.26,46759.30621766914,12.8837,12.9226,12.8781,12.9226,46759.3062
2010-06-03 11:05:00,23.27,23.32,23.26,23.27,106095.9529364033,12.9281,12.9559,12.9226,12.9281,106095.9529
2010-06-03 11:10:00,23.26,23.27,23.2,23.21,49396.49051627954,12.9226,12.9281,12.8893,12.8948,49396.4905
2010-06-03 11:15:00,23.21,23.23,23.07,23.07,119180.44426412416,12.8948,12.9059,12.817,12.817,119180.4443
2010-06-03 11:20:00,23.07,23.08,22.95,22.96,81144.13226493559,12.817,12.8226,12.7504,12.7559,81144.1323
2010-06-03 11:25:00,22.97,22.97,22.9,22.91,80028.40044629273,12.7615,12.7615,12.7226,12.7281,80028.4004
2010-06-03 11:30:00,22.91,22.93,22.86,22.92,191297.29181458565,12.7281,12.7393,12.7004,12.7337,191297.2918
2010-06-03 11:35:00,22.92,23.02,22.92,23.01,61568.11035601988,12.7337,12.7893,12.7337,12.7837,61568.1104
2010-06-03 11:40:00,23.0,23.0,22.9,22.97,45237.85373770159,12.7781,12.7781,12.7226,12.7615,45237.8537
2010-06-03 11:45:00,22.98,23.02,22.91,22.92,77999.79713966933,12.767,12.7893,12.7281,12.7337,77999.7971
2010-06-03 11:50:00,22.92,22.92,22.85,22.87,76376.91449437062,12.7337,12.7337,12.6948,12.7059,76376.9145
2010-06-03 11:55:00,22.88,22.88,22.84,22.85,48686.47935896136,12.7115,12.7115,12.6893,12.6948,48686.4794
2010-06-03 12:00:00,22.85,22.85,22.8,22.82,113804.64550157216,12.6948,12.6948,12.667,12.6781,113804.6455
2010-06-03 12:05:00,22.83,22.83,22.78,22.81,46962.16654833147,12.6837,12.6837,12.6559,12.6726,46962.1665
2010-06-03 12:10:00,22.81,22.86,22.8,22.82,51627.95415356527,12.6726,12.7004,12.667,12.6781,51627.9542
2010-06-03 12:15:00,22.82,22.83,22.76,22.8,66233.89796125368,12.6781,12.6837,12.6448,12.667,66233.898
2010-06-03 12:20:00,22.79,22.8,22.67,22.67,53149.40663353281,12.6615,12.667,12.5948,12.5948,53149.4066
2010-06-03 12:25:00,22.68,22.7,22.65,22.69,30834.770260675527,12.6004,12.6115,12.5837,12.6059,30834.7703
2010-06-03 12:30:00,22.69,22.73,22.68,22.7,78405.51780099401,12.6059,12.6281,12.6004,12.6115,78405.5178
2010-06-03 12:35:00,22.7,22.74,22.68,22.73,115326.09798153971,12.6115,12.6337,12.6004,12.6281,115326.098
2010-06-03 12:40:00,22.73,22.76,22.69,22.7,95242.92524596814,12.6281,12.6448,12.6059,12.6115,95242.9252
2010-06-03 12:45:00,22.7,22.72,22.64,22.64,105081.6512830916,12.6115,12.6226,12.5781,12.5781,105081.6513
2010-06-03 12:50:00,22.64,22.65,22.56,22.59,121614.76823207222,12.5781,12.5837,12.5337,12.5504,121614.7682
2010-06-03 12:55:00,22.59,22.68,22.58,22.68,53555.12729485749,12.5504,12.6004,12.5448,12.6004,53555.1273
2010-06-03 13:00:00,22.68,22.73,22.67,22.73,60046.65787605234,12.6004,12.6281,12.5948,12.6281,60046.6579
2010-06-03 13:05:00,22.72,22.72,22.68,22.68,45339.28390303276,12.6226,12.6226,12.6004,12.6004,45339.2839
2010-06-03 13:10:00,22.68,22.69,22.64,22.64,85505.62937417589,12.6004,12.6059,12.5781,12.5781,85505.6294
2010-06-03 13:15:00,22.64,22.69,22.6,22.6,34993.40703925347,12.5781,12.6059,12.5559,12.5559,34993.407
2010-06-03 13:20:00,22.6,22.6,22.57,22.57,35703.41819657166,12.5559,12.5559,12.5392,12.5392,35703.4182
2010-06-03 13:25:00,22.57,22.58,22.52,22.54,98691.55086722792,12.5392,12.5448,12.5115,12.5226,98691.5509
2010-06-03 13:30:00,22.54,22.6,22.52,22.53,164012.57734050107,12.5226,12.5559,12.5115,12.517,164012.5773
2010-06-03 13:35:00,22.53,22.6,22.52,22.6,45846.43472968861,12.517,12.5559,12.5115,12.5559,45846.4347
2010-06-03 13:40:00,22.61,22.67,22.61,22.67,51019.37316157825,12.5615,12.5948,12.5615,12.5948,51019.3732
2010-06-03 13:45:00,22.67,22.69,22.63,22.64,64103.86448929912,12.5948,12.6059,12.5726,12.5781,64103.8645
2010-06-03 13:50:00,22.65,22.67,22.57,22.57,60756.66903337053,12.5837,12.5948,12.5392,12.5392,60756.669
2010-06-03 13:55:00,22.58,22.62,22.54,22.55,41789.22811644183,12.5448,12.567,12.5226,12.5281,41789.2281
2010-06-03 14:00:00,22.55,22.58,22.54,22.54,31849.07191398722,12.5281,12.5448,12.5226,12.5226,31849.0719
2010-06-03 14:05:00,22.54,22.62,22.53,22.62,31037.630591337864,12.5226,12.567,12.517,12.567,31037.6306
2010-06-03 14:10:00,22.63,22.73,22.62,22.69,50715.08266558475,12.5726,12.6281,12.567,12.6059,50715.0827
2010-06-03 14:15:00,22.69,22.72,22.67,22.69,62075.26118267573,12.6059,12.6226,12.5948,12.6059,62075.2612
2010-06-03 14:20:00,22.69,22.75,22.66,22.73,71001.11573181865,12.6059,12.6393,12.5892,12.6281,71001.1157
2010-06-03 14:25:00,22.73,22.76,22.71,22.72,49497.92068161071,12.6281,12.6448,12.617,12.6226,49497.9207
2010-06-03 14:30:00,22.71,22.79,22.7,22.79,73739.73019576022,12.617,12.6615,12.6115,12.6615,73739.7302
2010-06-03 14:35:00,22.79,22.89,22.78,22.89,103560.19880312405,12.6615,12.717,12.6559,12.717,103560.1988
2010-06-03 14:40:00,22.89,22.96,22.88,22.96,105284.51161375392,12.717,12.7559,12.7115,12.7559,105284.5116
2010-06-03 14:45:00,22.95,22.96,22.89,22.89,52540.825641545794,12.7504,12.7559,12.717,12.717,52540.8256
2010-06-03 14:50:00,22.89,22.96,22.89,22.95,68465.3615985394,12.717,12.7559,12.717,12.7504,68465.3616
2010-06-03 14:55:00,22.95,22.95,22.87,22.95,58018.05456942895,12.7504,12.7504,12.7059,12.7504,58018.0546
2010-06-03 15:00:00,22.94,23.02,22.94,22.99,57409.47357744193,12.7448,12.7893,12.7448,12.7726,57409.4736
2010-06-03 15:05:00,22.99,23.02,22.96,22.99,88548.53433411097,12.7726,12.7893,12.7559,12.7726,88548.5343
2010-06-03 15:10:00,22.99,22.99,22.92,22.96,67248.19961456537,12.7726,12.7726,12.7337,12.7559,67248.1996
2010-06-03 15:15:00,22.95,22.95,22.87,22.9,66335.32812658485,12.7504,12.7504,12.7059,12.7226,66335.3281
2010-06-03 15:20:00,22.9,22.98,22.88,22.97,68059.64093721473,12.7226,12.767,12.7115,12.7615,68059.6409
2010-06-03 15:25:00,22.97,23.08,22.96,23.07,89461.40582209149,12.7615,12.8226,12.7559,12.817,89461.4058
2010-06-03 15:30:00,23.07,23.09,22.99,23.0,101024.44466984482,12.817,12.8281,12.7726,12.7781,101024.4447
2010-06-03 15:35:00,23.0,23.1,23.0,23.08,127294.85749061772,12.7781,12.8337,12.7781,12.8226,127294.8575
2010-06-03 15:40:00,23.07,23.11,23.05,23.11,107921.69591236432,12.817,12.8393,12.8059,12.8393,107921.6959
2010-06-03 15:45:00,23.1,23.1,23.0,23.0,178009.94015620244,12.8337,12.8337,12.7781,12.7781,178009.9402
2010-06-03 15:50:00,23.0,23.08,22.99,23.06,228725.0228217872,12.7781,12.8226,12.7726,12.8115,228725.0228
2010-06-03 15:55:00,23.06,23.1,23.05,23.05,327720.8641850086,12.8115,12.8337,12.8059,12.8059,327720.8642
2010-06-04 09:30:00,22.42,22.49,22.23,22.4,129019.1703012476,12.4559,12.4948,12.3504,12.4448,129019.1703
2010-06-04 09:35:00,22.43,22.66,22.43,22.62,162085.40419920883,12.4615,12.5892,12.4615,12.567,162085.4042
2010-06-04 09:40:00,22.63,22.71,22.62,22.65,68668.22192920174,12.5726,12.617,12.567,12.5837,68668.2219
2010-06-04 09:45:00,22.66,22.77,22.61,22.74,148798.05254082565,12.5892,12.6504,12.5615,12.6337,148798.0525
2010-06-04 09:50:00,22.74,22.79,22.67,22.71,148595.1922101633,12.6337,12.6615,12.5948,12.617,148595.1922
2010-06-04 09:55:00,22.71,22.73,22.56,22.59,67248.19961456537,12.617,12.6281,12.5337,12.5504,67248.1996
2010-06-04 10:00:00,22.58,22.6,22.45,22.48,143929.4046049295,12.5448,12.5559,12.4726,12.4892,143929.4046
2010-06-04 10:05:00,22.49,22.5,22.4,22.46,231159.34678973528,12.4948,12.5004,12.4448,12.4781,231159.3468
2010-06-04 10:10:00,22.46,22.54,22.37,22.49,106501.67359772796,12.4781,12.5226,12.4281,12.4948,106501.6736
2010-06-04 10:15:00,22.48,22.5,22.42,22.47,87939.95334212395,12.4892,12.5004,12.4559,12.4837,87939.9533
2010-06-04 10:20:00,22.46,22.49,22.41,22.49,159346.78973526726,12.4781,12.4948,12.4504,12.4948,159346.7897
2010-06-04 10:25:00,22.49,22.5,22.42,22.44,76072.62399837712,12.4948,12.5004,12.4559,12.467,76072.624
2010-06-04 10:30:00,22.44,22.53,22.41,22.46,116238.96946952023,12.467,12.517,12.4504,12.4781,116238.9695
2010-06-04 10:35:00,22.46,22.52,22.44,22.49,73841.16036109139,12.4781,12.5115,12.467,12.4948,73841.1604
2010-06-04 10:40:00,22.47,22.52,22.44,22.44,48889.339689623695,12.4837,12.5115,12.467,12.467,48889.3397
2010-06-04 10:45:00,22.45,22.45,22.38,22.42,57105.18308144842,12.4726,12.4726,12.4337,12.4559,57105.1831
2010-06-04 10:50:00,22.41,22.41,22.32,22.37,83984.17689420834,12.4504,12.4504,12.4004,12.4281,83984.1769
2010-06-04 10:55:00,22.37,22.4,22.3,22.31,43310.68059640937,12.4281,12.4448,12.3892,12.3948,43310.6806
2010-06-04 11:00:00,22.31,22.36,22.3,22.33,76174.0541637083,12.3948,12.4226,12.3892,12.4059,76174.0542
2010-06-04 11:05:00,22.33,22.37,22.32,22.33,52236.53514555229,12.4059,12.4281,12.4004,12.4059,52236.5351
2010-06-04 11:10:00,22.32,22.36,22.29,22.3,36413.42935388985,12.4004,12.4226,12.3837,12.3892,36413.4294
2010-06-04 11:15:00,22.3,22.34,22.2,22.2,55989.45126280556,12.3892,12.4115,12.3337,12.3337,55989.4513
2010-06-04 11:20:00,22.19,22.21,22.11,22.11,47063.59671366264,12.3281,12.3392,12.2837,12.2837,47063.5967
2010-06-04 11:25:00,22.11,22.11,22.07,22.08,78202.65747033167,12.2837,12.2837,12.2615,12.267,78202.6575
2010-06-04 11:30:00,22.08,22.19,22.05,22.13,45339.28390303276,12.267,12.3281,12.2504,12.2948,45339.2839
2010-06-04 11:35:00,22.13,22.22,22.08,22.18,30327.61943401968,12.2948,12.3448,12.267,12.3226,30327.6194
2010-06-04 11:40:00,22.18,22.23,22.17,22.18,36616.28968455218,12.3226,12.3504,12.317,12.3226,36616.2897
2010-06-04 11:45:00,22.19,22.24,22.19,22.22,18054.56942894817,12.3281,12.3559,12.3281,12.3448,18054.5694
2010-06-04 11:50:00,22.22,22.23,22.16,22.16,21198.904554214423,12.3448,12.3504,12.3115,12.3115,21198.9046
2010-06-04 11:55:00,22.17,22.21,22.16,22.19,46252.155391013286,12.317,12.3392,12.3115,12.3281,46252.1554
2010-06-04 12:00:00,22.2,22.2,22.11,22.13,119079.01409879298,12.3337,12.3337,12.2837,12.2948,119079.0141
2010-06-04 12:05:00,22.13,22.14,22.03,22.08,122933.36038137742,12.2948,12.3004,12.2392,12.267,122933.3604
2010-06-04 12:10:00,22.09,22.2,22.09,22.2,93518.61243533828,12.2726,12.3337,12.2726,12.3337,93518.6124
2010-06-04 12:15:00,22.2,22.23,22.16,22.18,46353.58555634446,12.3337,12.3504,12.3115,12.3226,46353.5856
2010-06-04 12:20:00,22.18,22.21,22.18,22.21,31747.64174865605,12.3226,12.3392,12.3226,12.3392,31747.6417
2010-06-04 12:25:00,22.22,22.23,22.2,22.22,24241.809514149507,12.3448,12.3504,12.3337,12.3448,24241.8095
2010-06-04 12:30:00,22.23,22.23,22.18,22.18,30834.770260675527,12.3504,12.3504,12.3226,12.3226,30834.7703
2010-06-04 12:35:00,22.18,22.2,22.18,22.18,21097.474388883253,12.3226,12.3337,12.3226,12.3226,21097.4744
2010-06-04 12:40:00,22.18,22.18,22.13,22.16,35906.278527234,12.3226,12.3226,12.2948,12.3115,35906.2785
2010-06-04 12:45:00,22.16,22.21,22.16,22.2,25256.111167461204,12.3115,12.3392,12.3115,12.3337,25256.1112
2010-06-04 12:50:00,22.2,22.26,22.19,22.24,22720.357034181965,12.3337,12.367,12.3281,12.3559,22720.357
2010-06-04 12:55:00,22.24,22.24,22.19,22.19,20488.89339689624,12.3559,12.3559,12.3281,12.3281,20488.8934
2010-06-04 13:00:00,22.19,22.22,22.18,22.2,37022.010345876864,12.3281,12.3448,12.3226,12.3337,37022.0103
2010-06-04 13:05:00,22.2,22.23,22.16,22.21,36717.71984988335,12.3337,12.3504,12.3115,12.3392,36717.7198
2010-06-04 13:10:00,22.22,22.23,22.15,22.15,38036.31199918856,12.3448,12.3504,12.3059,12.3059,38036.312
2010-06-04 13:15:00,22.15,22.16,22.12,22.14,81549.85292626027,12.3059,12.3115,12.2892,12.3004,81549.8529
2010-06-04 13:20:00,22.13,22.14,22.1,22.14,147276.6000608581,12.2948,12.3004,12.2781,12.3004,147276.6001
2010-06-04 13:25:00,22.14,22.15,22.09,22.13,98995.84136322142,12.3004,12.3059,12.2726,12.2948,98995.8414
2010-06-04 13:30:00,22.12,22.15,22.08,22.12,97170.09838726035,12.2892,12.3059,12.267,12.2892,97170.0984
2010-06-04 13:35:00,22.13,22.14,22.04,22.04,77898.36697433816,12.2948,12.3004,12.2448,12.2448,77898.367
2010-06-04 13:40:00,22.05,22.13,22.03,22.12,51627.95415356527,12.2504,12.2948,12.2392,12.2892,51627.9542
2010-06-04 13:45:00,22.12,22.13,22.07,22.08,48179.32853230551,12.2892,12.2948,12.2615,12.267,48179.3285
2010-06-04 13:50:00,22.08,22.09,22.03,22.04,68769.65209453291,12.267,12.2726,12.2392,12.2448,68769.6521
2010-06-04 13:55:00,22.03,22.07,22.0,22.01,61669.54052135105,12.2392,12.2615,12.2226,12.2281,61669.5405
2010-06-04 14:00:00,22.02,22.09,22.01,22.06,52033.67481488995,12.2337,12.2726,12.2281,12.2559,52033.6748
2010-06-04 14:05:00,22.05,22.07,22.01,22.03,40470.63596713663,12.2504,12.2615,12.2281,12.2392,40470.636
2010-06-04 14:10:00,22.02,22.03,21.98,22.03,46860.7363830003,12.2337,12.2392,12.2115,12.2392,46860.7364
2010-06-04 14:15:00,22.03,22.06,21.96,21.97,38543.462825844406,12.2392,12.2559,12.2003,12.2059,38543.4628
2010-06-04 14:20:00,21.97,22.03,21.96,21.98,36920.580180545694,12.2059,12.2392,12.2003,12.2115,36920.5802
2010-06-04 14:25:00,21.98,21.98,21.87,21.9,94634.34425398114,12.2115,12.2115,12.1503,12.167,94634.3443
2010-06-04 14:30:00,21.9,21.96,21.89,21.93,43513.540927071714,12.167,12.2003,12.1615,12.1837,43513.5409
2010-06-04 14:35:00,21.92,21.92,21.85,21.89,76579.77482503296,12.1781,12.1781,12.1392,12.1615,76579.7748
2010-06-04 14:40:00,21.88,21.9,21.83,21.89,53149.40663353281,12.1559,12.167,12.1281,12.1615,53149.4066
2010-06-04 14:45:00,21.87,21.88,21.74,21.74,82665.58474490313,12.1503,12.1559,12.0781,12.0781,82665.5847
2010-06-04 14:50:00,21.75,21.78,21.69,21.74,166041.18064712445,12.0837,12.1003,12.0503,12.0781,166041.1806
2010-06-04 14:55:00,21.73,21.73,21.61,21.62,348006.89725124254,12.0726,12.0726,12.0059,12.0115,348006.8973
2010-06-04 15:00:00,21.63,21.79,21.62,21.78,117557.56161882544,12.017,12.1059,12.0115,12.1003,117557.5616
2010-06-04 15:05:00,21.78,21.78,21.72,21.75,133177.80707982555,12.1003,12.1003,12.067,12.0837,133177.8071
2010-06-04 15:10:00,21.74,21.79,21.72,21.74,100111.57318186428,12.0781,12.1059,12.067,12.0781,100111.5732
2010-06-04 15:15:00,21.75,21.8,21.67,21.76,153768.13064205294,12.0837,12.1115,12.0392,12.0892,153768.1306
2010-06-04 15:20:00,21.75,21.8,21.67,21.68,166649.76163911147,12.0837,12.1115,12.0392,12.0448,166649.7616
2010-06-04 15:25:00,21.68,21.68,21.6,21.6,97068.6682219292,12.0448,12.0448,12.0003,12.0003,97068.6682
2010-06-04 15:30:00,21.6,21.68,21.6,21.66,255806.87696520943,12.0003,12.0448,12.0003,12.0337,255806.877
2010-06-04 15:35:00,21.67,21.71,21.65,21.67,151435.23683943605,12.0392,12.0615,12.0281,12.0392,151435.2368
2010-06-04 15:40:00,21.67,21.69,21.55,21.62,366568.61750684655,12.0392,12.0503,11.9726,12.0115,366568.6175
2010-06-04 15:45:00,21.62,21.68,21.61,21.67,293944.6191297292,12.0115,12.0448,12.0059,12.0392,293944.6191
2010-06-04 15:50:00,21.68,21.68,21.58,21.62,348716.90840856073,12.0448,12.0448,11.9892,12.0115,348716.9084
2010-06-04 15:55:00,21.62,21.66,21.57,21.63,499644.9944213409,12.0115,12.0337,11.9837,12.017,499644.9944
2010-06-07 09:30:00,21.7,21.75,21.58,21.62,51729.38431889644,12.0559,12.0837,11.9892,12.0115,51729.3843
2010-06-07 09:35:00,21.63,21.68,21.39,21.43,374277.31007201545,12.017,12.0448,11.8837,11.9059,374277.3101
2010-06-07 09:40:00,21.43,21.45,21.3,21.33,157216.7562633127,11.9059,11.917,11.8337,11.8503,157216.7563
2010-06-07 09:45:00,21.33,21.33,21.27,21.32,114616.08682422152,11.8503,11.8503,11.817,11.8448,114616.0868
2010-06-07 09:50:00,21.31,21.5,21.3,21.5,112891.77401359164,11.8392,11.9448,11.8337,11.9448,112891.774
2010-06-07 09:55:00,21.49,21.63,21.47,21.59,98184.40004057209,11.9392,12.017,11.9281,11.9948,98184.4
2010-06-07 10:00:00,21.58,21.61,21.54,21.58,175575.61618825438,11.9892,12.0059,11.967,11.9892,175575.6162
2010-06-07 10:05:00,21.57,21.64,21.54,21.61,175677.04635358555,11.9837,12.0226,11.967,12.0059,175677.0464
2010-06-07 10:10:00,21.61,21.67,21.49,21.49,353179.8356831322,12.0059,12.0392,11.9392,11.9392,353179.8357
2010-06-07 10:15:00,21.49,21.5,21.4,21.41,379754.5389998986,11.9392,11.9448,11.8892,11.8948,379754.539
2010-06-07 10:20:00,21.41,21.53,21.39,21.52,158738.20874328027,11.8948,11.9615,11.8837,11.9559,158738.2087
2010-06-07 10:25:00,21.53,21.55,21.45,21.47,103965.91946444871,11.9615,11.9726,11.917,11.9281,103965.9195
2010-06-07 10:30:00,21.47,21.5,21.42,21.5,141089.35997565676,11.9281,11.9448,11.9003,11.9448,141089.36
2010-06-07 10:35:00,21.5,21.5,21.27,21.27,237853.73770159244,11.9448,11.9448,11.817,11.817,237853.7377
2010-06-07 10:40:00,21.27,21.35,21.23,21.33,155492.44345268284,11.817,11.8615,11.7948,11.8503,155492.4435
2010-06-07 10:45:00,21.33,21.35,21.25,21.28,257632.6199411705,11.8503,11.8615,11.8059,11.8226,257632.6199
2010-06-07 10:50:00,21.28,21.33,21.14,21.18,138147.88518105284,11.8226,11.8503,11.7448,11.767,138147.8852
2010-06-07 10:55:00,21.18,21.2,21.07,21.11,122933.36038137742,11.767,11.7781,11.7059,11.7281,122933.3604
2010-06-07 11:00:00,21.12,21.25,21.12,21.22,115123.23765087736,11.7337,11.8059,11.7337,11.7892,115123.2377
2010-06-07 11:05:00,21.23,21.28,21.18,21.26,130439.19261588396,11.7948,11.8226,11.767,11.8114,130439.1926
2010-06-07 11:10:00,21.26,21.29,21.23,21.23,309869.1550867228,11.8114,11.8281,11.7948,11.7948,309869.1551
2010-06-07 11:15:00,21.23,21.28,21.19,21.27,301551.8815295669,11.7948,11.8226,11.7726,11.817,301551.8815
2010-06-07 11:20:00,21.28,21.34,21.28,21.33,180444.26412415053,11.8226,11.8559,11.8226,11.8503,180444.2641
2010-06-07 11:25:00,21.33,21.43,21.32,21.38,203671.7719849884,11.8503,11.9059,11.8448,11.8781,203671.772
2010-06-07 11:30:00,21.38,21.45,21.36,21.45,159752.51039659194,11.8781,11.917,11.867,11.917,159752.5104
2010-06-07 11:35:00,21.44,21.51,21.44,21.46,130439.19261588396,11.9115,11.9503,11.9115,11.9226,130439.1926
2010-06-07 11:40:00,21.46,21.46,21.37,21.4,173242.7223856375,11.9226,11.9226,11.8726,11.8892,173242.7224
2010-06-07 11:45:00,21.4,21.4,21.29,21.31,128714.87980525408,11.8892,11.8892,11.8281,11.8392,128714.8798
2010-06-07 11:50:00,21.32,21.45,21.32,21.44,102850.18764580588,11.8448,11.917,11.8448,11.9115,102850.1876
2010-06-07 11:55:00,21.43,21.5,21.41,21.49,51222.23349224059,11.9059,11.9448,11.8948,11.9392,51222.2335
2010-06-07 12:00:00,21.49,21.64,21.47,21.61,132873.51658383204,11.9392,12.0226,11.9281,12.0059,132873.5166
2010-06-07 12:05:00,21.61,21.71,21.59,21.61,157216.7562633127,12.0059,12.0615,11.9948,12.0059,157216.7563
2010-06-07 12:10:00,21.62,21.68,21.62,21.64,60959.52936403286,12.0115,12.0448,12.0115,12.0226,60959.5294
2010-06-07 12:15:00,21.63,21.64,21.51,21.54,61872.40085201339,12.017,12.0226,11.9503,11.967,61872.4009
2010-06-07 12:20:00,21.54,21.59,21.52,21.55,50917.94299624708,11.967,11.9948,11.9559,11.9726,50917.943
2010-06-07 12:25:00,21.56,21.56,21.45,21.45,17851.70909828583,11.9781,11.9781,11.917,11.917,17851.7091
2010-06-07 12:30:00,21.46,21.5,21.46,21.46,22923.217364844302,11.9226,11.9448,11.9226,11.9226,22923.2174
2010-06-07 12:35:00,21.46,21.5,21.44,21.45,50917.94299624708,11.9226,11.9448,11.9115,11.917,50917.943
2010-06-07 12:40:00,21.45,21.5,21.43,21.44,92605.74094735774,11.917,11.9448,11.9059,11.9115,92605.7409
2010-06-07 12:45:00,21.44,21.5,21.43,21.48,65929.60746526017,11.9115,11.9448,11.9059,11.9337,65929.6075
2010-06-07 12:50:00,21.47,21.59,21.47,21.57,39354.90414849376,11.9281,11.9948,11.9281,11.9837,39354.9041
2010-06-07 12:55:00,21.57,21.59,21.51,21.51,54163.70828684451,11.9837,11.9948,11.9503,11.9503,54163.7083
2010-06-07 13:00:00,21.52,21.53,21.46,21.48,28400.44629272745,11.9559,11.9615,11.9226,11.9337,28400.4463
2010-06-07 13:05:00,21.49,21.52,21.46,21.51,52033.67481488995,11.9392,11.9559,11.9226,11.9503,52033.6748
2010-06-07 13:10:00,21.5,21.5,21.43,21.43,40876.3566284613,11.9448,11.9448,11.9059,11.9059,40876.3566
2010-06-07 13:15:00,21.44,21.47,21.41,21.47,84187.03722487067,11.9115,11.9281,11.8948,11.9281,84187.0372
2010-06-07 13:20:00,21.47,21.5,21.43,21.43,66943.90911857186,11.9281,11.9448,11.9059,11.9059,66943.9091
2010-06-07 13:25:00,21.42,21.53,21.42,21.53,127700.5781519424,11.9003,11.9615,11.9003,11.9615,127700.5782
2010-06-07 13:30:00,21.53,21.56,21.5,21.52,64813.87564661731,11.9615,11.9781,11.9448,11.9559,64813.8756
2010-06-07 13:35:00,21.52,21.55,21.42,21.42,86215.64053149406,11.9559,11.9726,11.9003,11.9003,86215.6405
2010-06-07 13:40:00,21.42,21.42,21.38,21.38,97271.52855259154,11.9003,11.9003,11.8781,11.8781,97271.5286
2010-06-07 13:45:00,21.39,21.41,21.28,21.3,67755.35044122122,11.8837,11.8948,11.8226,11.8337,67755.3504
2010-06-07 13:50:00,21.31,21.34,21.3,21.33,51627.95415356527,11.8392,11.8559,11.8337,11.8503,51627.9542
2010-06-07 13:55:00,21.33,21.33,21.27,21.3,34993.40703925347,11.8503,11.8503,11.817,11.8337,34993.407
2010-06-07 14:00:00,21.29,21.34,21.25,21.33,38543.462825844406,11.8281,11.8559,11.8059,11.8503,38543.4628
2010-06-07 14:05:00,21.33,21.33,21.27,21.32,88548.53433411097,11.8503,11.8503,11.817,11.8448,88548.5343
2010-06-07 14:10:00,21.33,21.33,21.26,21.27,70798.2554011563,11.8503,11.8503,11.8114,11.817,70798.2554
2010-06-07 14:15:00,21.27,21.28,21.22,21.25,58322.34506542246,11.817,11.8226,11.7892,11.8059,58322.3451
2010-06-07 14:20:00,21.25,21.3,21.2,21.22,61568.11035601988,11.8059,11.8337,11.7781,11.7892,61568.1104
2010-06-07 14:25:00,21.23,21.29,21.23,21.28,79115.5289583122,11.7948,11.8281,11.7948,11.8226,79115.529
2010-06-07 14:30:00,21.28,21.33,21.23,21.23,92504.31078202656,11.8226,11.8503,11.7948,11.7948,92504.3108
2010-06-07 14:35:00,21.22,21.26,21.19,21.2,67146.7694492342,11.7892,11.8114,11.7726,11.7781,67146.7694
2010-06-07 14:40:00,21.19,21.2,21.14,21.18,79216.95912364338,11.7726,11.7781,11.7448,11.767,79216.9591
2010-06-07 14:45:00,21.17,21.17,21.09,21.16,78405.51780099401,11.7614,11.7614,11.717,11.7559,78405.5178
2010-06-07 14:50:00,21.16,21.17,21.09,21.11,88041.38350745512,11.7559,11.7614,11.717,11.7281,88041.3835
2010-06-07 14:55:00,21.12,21.15,21.1,21.13,56192.3115934679,11.7337,11.7503,11.7226,11.7392,56192.3116
2010-06-07 15:00:00,21.14,21.21,21.13,21.16,99198.70169388376,11.7448,11.7837,11.7392,11.7559,99198.7017
2010-06-07 15:05:00,21.16,21.23,21.15,21.2,147073.73973019575,11.7559,11.7948,11.7503,11.7781,147073.7397
2010-06-07 15:10:00,21.2,21.21,21.09,21.1,170098.38726037124,11.7781,11.7837,11.717,11.7226,170098.3873
2010-06-07 15:15:00,21.11,21.14,21.01,21.03,108124.55624302667,11.7281,11.7448,11.6726,11.6837,108124.5562
2010-06-07 15:20:00,21.04,21.05,20.96,21.01,159955.37072725428,11.6892,11.6948,11.6448,11.6726,159955.3707
2010-06-07 15:25:00,21.01,21.02,20.95,20.95,106298.81326706562,11.6726,11.6781,11.6392,11.6392,106298.8133
2010-06-07 15:30:00,20.94,20.97,20.91,20.96,199614.5653717416,11.6337,11.6503,11.617,11.6448,199614.5654
2010-06-07 15:35:00,20.96,20.99,20.91,20.92,147479.46039152044,11.6448,11.6614,11.617,11.6226,147479.4604
2010-06-07 15:40:00,20.91,20.93,20.81,20.87,180748.55462014404,11.617,11.6281,11.5614,11.5948,180748.5546
2010-06-07 15:45:00,20.87,20.89,20.81,20.83,262196.9773810731,11.5948,11.6059,11.5614,11.5726,262196.9774
2010-06-07 15:50:00,20.83,20.89,20.8,20.83,356121.31047773606,11.5726,11.6059,11.5559,11.5726,356121.3105
2010-06-07 15:55:00,20.83,20.86,20.75,20.76,496399.2291307435,11.5726,11.5892,11.5281,11.5337,496399.2291
2010-06-08 09:30:00,20.87,20.96,20.77,20.9,97372.95871792272,11.5948,11.6448,11.5392,11.6114,97372.9587
2010-06-08 09:35:00,20.91,21.14,20.89,21.01,117050.4107921696,11.617,11.7448,11.6059,11.6726,117050.4108
2010-06-08 09:40:00,21.01,21.08,20.97,21.03,77999.79713966933,11.6726,11.7114,11.6503,11.6837,77999.7971
2010-06-08 09:45:00,21.02,21.08,20.94,20.97,129526.32112790344,11.6781,11.7114,11.6337,11.6503,129526.3211
2010-06-08 09:50:00,20.97,20.98,20.75,20.86,105385.9417790851,11.6503,11.6559,11.5281,11.5892,105385.9418
2010-06-08 09:55:00,20.86,20.94,20.85,20.89,52946.54630287048,11.5892,11.6337,11.5837,11.6059,52946.5463
2010-06-08 10:00:00,20.89,21.04,20.88,21.0,59235.216553402985,11.6059,11.6892,11.6003,11.667,59235.2166
2010-06-08 10:05:00,21.0,21.09,20.98,21.03,162491.1248605335,11.667,11.717,11.6559,11.6837,162491.1249
2010-06-08 10:10:00,21.03,21.04,20.97,21.03,154275.2814687088,11.6837,11.6892,11.6503,11.6837,154275.2815
2010-06-08 10:15:00,21.03,21.03,20.88,20.92,80434.12110761741,11.6837,11.6837,11.6003,11.6226,80434.1211
2010-06-08 10:20:00,20.91,20.94,20.88,20.92,79115.5289583122,11.617,11.6337,11.6003,11.6226,79115.529
2010-06-08 10:25:00,20.91,21.03,20.86,21.03,112181.76285627346,11.617,11.6837,11.5892,11.6837,112181.7629
2010-06-08 10:30:00,21.03,21.11,21.0,21.04,87838.52317679278,11.6837,11.7281,11.667,11.6892,87838.5232
2010-06-08 10:35:00,21.05,21.09,21.0,21.02,70493.9649051628,11.6948,11.717,11.667,11.6781,70493.9649
2010-06-08 10:40:00,21.0,21.0,20.92,20.94,94532.91408864997,11.667,11.667,11.6226,11.6337,94532.9141
2010-06-08 10:45:00,20.93,20.94,20.81,20.92,62683.84217466274,11.6281,11.6337,11.5614,11.6226,62683.8422
2010-06-08 10:50:00,20.93,21.01,20.88,20.97,94634.34425398114,11.6281,11.6726,11.6003,11.6503,94634.3443
2010-06-08 10:55:00,20.96,21.06,20.96,21.04,48179.32853230551,11.6448,11.7003,11.6448,11.6892,48179.3285
2010-06-08 11:00:00,21.03,21.07,20.96,20.96,51120.80332690942,11.6837,11.7059,11.6448,11.6448,51120.8033
2010-06-08 11:05:00,20.96,20.98,20.79,20.83,70291.10457450045,11.6448,11.6559,11.5503,11.5726,70291.1046
2010-06-08 11:10:00,20.84,20.88,20.74,20.79,135206.41038644893,11.5781,11.6003,11.5226,11.5503,135206.4104
2010-06-08 11:15:00,20.78,20.89,20.77,20.86,73536.86986509788,11.5448,11.6059,11.5392,11.5892,73536.8699
2010-06-08 11:20:00,20.87,21.13,20.87,21.11,183892.8897454103,11.5948,11.7392,11.5948,11.7281,183892.8897
2010-06-08 11:25:00,21.1,21.18,21.08,21.17,274368.59722081345,11.7226,11.767,11.7114,11.7614,274368.5972
2010-06-08 11:30:00,21.18,21.31,21.16,21.28,268587.0777969368,11.767,11.8392,11.7559,11.8226,268587.0778
2010-06-08 11:35:00,21.28,21.32,21.21,21.27,98387.2603712344,11.8226,11.8448,11.7837,11.817,98387.2604
2010-06-08 11:40:00,21.26,21.27,21.15,21.15,41180.647124454816,11.8114,11.817,11.7503,11.7503,41180.6471
2010-06-08 11:45:00,21.15,21.21,21.1,21.2,80839.84176894209,11.7503,11.7837,11.7226,11.7781,80839.8418
2010-06-08 11:50:00,21.22,21.36,21.21,21.32,119991.88558677353,11.7892,11.867,11.7837,11.8448,119991.8856
2010-06-08 11:55:00,21.33,21.41,21.3,21.31,170706.96825235826,11.8503,11.8948,11.8337,11.8392,170706.9683
2010-06-08 12:00:00,21.31,21.33,21.2,21.24,71001.11573181865,11.8392,11.8503,11.7781,11.8003,71001.1157
2010-06-08 12:05:00,21.24,21.25,21.14,21.15,76174.0541637083,11.8003,11.8059,11.7448,11.7503,76174.0542
2010-06-08 12:10:00,21.15,21.18,21.12,21.15,52236.53514555229,11.7503,11.767,11.7337,11.7503,52236.5351
2010-06-08 12:15:00,21.16,21.16,21.1,21.14,62785.27233999391,11.7559,11.7559,11.7226,11.7448,62785.2723
2010-06-08 12:20:00,21.14,21.14,21.05,21.07,34891.97687392231,11.7448,11.7448,11.6948,11.7059,34891.9769
2010-06-08 12:25:00,21.08,21.1,21.06,21.1,26980.423978091083,11.7114,11.7226,11.7003,11.7226,26980.424
2010-06-08 12:30:00,21.09,21.15,21.09,21.14,43209.2504310782,11.717,11.7503,11.717,11.7448,43209.2504
2010-06-08 12:35:00,21.14,21.14,21.11,21.14,45440.71406836393,11.7448,11.7448,11.7281,11.7448,45440.7141
2010-06-08 12:40:00,21.14,21.2,21.14,21.15,59336.64671873416,11.7448,11.7781,11.7448,11.7503,59336.6467
2010-06-08 12:45:00,21.15,21.16,21.1,21.15,57815.194238766606,11.7503,11.7559,11.7226,11.7503,57815.1942
2010-06-08 12:50:00,21.15,21.23,21.14,21.22,47672.17770564966,11.7503,11.7948,11.7448,11.7892,47672.1777
2010-06-08 12:55:00,21.22,21.24,21.17,21.2,53149.40663353281,11.7892,11.8003,11.7614,11.7781,53149.4066
2010-06-08 13:00:00,21.2,21.23,21.08,21.08,115630.3884775332,11.7781,11.7948,11.7114,11.7114,115630.3885
2010-06-08 13:05:00,21.08,21.09,21.04,21.05,32761.943401967743,11.7114,11.717,11.6892,11.6948,32761.9434
2010-06-08 13:10:00,21.05,21.06,21.0,21.0,28603.306623389795,11.6948,11.7003,11.667,11.667,28603.3066
2010-06-08 13:15:00,21.0,21.01,20.97,21.01,41180.647124454816,11.667,11.6726,11.6503,11.6726,41180.6471
2010-06-08 13:20:00,21.0,21.02,20.95,20.95,45339.28390303276,11.667,11.6781,11.6392,11.6392,45339.2839
2010-06-08 13:25:00,20.95,21.01,20.95,20.99,64813.87564661731,11.6392,11.6726,11.6392,11.6614,64813.8756
2010-06-08 13:30:00,20.99,21.0,20.93,20.95,104067.3496297799,11.6614,11.667,11.6281,11.6392,104067.3496
2010-06-08 13:35:00,20.95,20.98,20.94,20.96,81245.56243026676,11.6392,11.6559,11.6337,11.6448,81245.5624
2010-06-08 13:40:00,20.96,21.04,20.93,21.02,101734.455827163,11.6448,11.6892,11.6281,11.6781,101734.4558
2010-06-08 13:45:00,21.02,21.03,20.92,20.92,63190.9930013186,11.6781,11.6837,11.6226,11.6226,63190.993
2010-06-08 13:50:00,20.91,20.96,20.89,20.91,75261.18267572776,11.617,11.6448,11.6059,11.617,75261.1827
2010-06-08 13:55:00,20.91,21.04,20.89,21.04,88751.39466477331,11.617,11.6892,11.6059,11.6892,88751.3947
2010-06-08 14:00:00,21.03,21.11,21.03,21.07,61770.970686682216,11.6837,11.7281,11.6837,11.7059,61770.9707
2010-06-08 14:05:00,21.06,21.06,21.02,21.02,32254.79257531189,11.7003,11.7003,11.6781,11.6781,32254.7926
2010-06-08 14:10:00,21.02,21.03,20.96,20.98,46759.30621766914,11.6781,11.6837,11.6448,11.6559,46759.3062
2010-06-08 14:15:00,20.98,21.07,20.95,21.07,51932.24464955878,11.6559,11.7059,11.6392,11.7059,51932.2446
2010-06-08 14:20:00,21.07,21.2,21.07,21.2,64611.015315954966,11.7059,11.7781,11.7059,11.7781,64611.0153
2010-06-08 14:25:00,21.2,21.24,21.19,21.19,70696.82523582513,11.7781,11.8003,11.7726,11.7726,70696.8252
2010-06-08 14:30:00,21.2,21.28,21.17,21.23,57308.04341211076,11.7781,11.8226,11.7614,11.7948,57308.0434
2010-06-08 14:35:00,21.23,21.28,21.2,21.2,55380.87027081855,11.7948,11.8226,11.7781,11.7781,55380.8703
2010-06-08 14:40:00,21.2,21.29,21.19,21.27,74551.17151840958,11.7781,11.8281,11.7726,11.817,74551.1715
2010-06-08 14:45:00,21.26,21.28,21.19,21.2,60350.948372045845,11.8114,11.8226,11.7726,11.7781,60350.9484
2010-06-08 14:50:00,21.19,21.19,21.12,21.12,73232.57936910437,11.7726,11.7726,11.7337,11.7337,73232.5794
2010-06-08 14:55:00,21.12,21.16,21.06,21.08,46657.87605233797,11.7337,11.7559,11.7003,11.7114,46657.8761
2010-06-08 15:00:00,21.08,21.15,21.05,21.14,99198.70169388376,11.7114,11.7503,11.6948,11.7448,99198.7017
2010-06-08 15:05:00,21.14,21.18,21.1,21.15,108428.84673902018,11.7448,11.767,11.7226,11.7503,108428.8467
2010-06-08 15:10:00,21.16,21.18,21.08,21.12,62582.41200933157,11.7559,11.767,11.7114,11.7337,62582.412
2010-06-08 15:15:00,21.11,21.11,21.01,21.02,223552.0843898976,11.7281,11.7281,11.6726,11.6781,223552.0844
2010-06-08 15:20:00,21.01,21.12,21.01,21.06,260168.37407444973,11.6726,11.7337,11.6726,11.7003,260168.3741
2010-06-08 15:25:00,21.07,21.14,21.03,21.12,474794.6039152044,11.7059,11.7448,11.6837,11.7337,474794.6039
2010-06-08 15:30:00,21.12,21.2,21.11,21.13,330966.629475606,11.7337,11.7781,11.7281,11.7392,330966.6295
2010-06-08 15:35:00,21.14,21.29,21.12,21.28,299624.70838827465,11.7448,11.8281,11.7337,11.8226,299624.7084
2010-06-08 15:40:00,21.28,21.38,21.22,21.37,360584.2377523076,11.8226,11.8781,11.7892,11.8726,360584.2378
2010-06-08 15:45:00,21.37,21.37,21.29,21.29,264631.3013490212,11.8726,11.8726,11.8281,11.8281,264631.3013
2010-06-08 15:50:00,21.3,21.4,21.29,21.36,311593.46789735265,11.8337,11.8892,11.8281,11.867,311593.4679
2010-06-08 15:55:00,21.35,21.37,21.29,21.33,335226.6964195152,11.8615,11.8726,11.8281,11.8503,335226.6964
2010-06-09 09:30:00,21.59,21.95,21.58,21.93,149000.912871488,11.9948,12.1948,11.9892,12.1837,149000.9129
2010-06-09 09:35:00,21.93,21.93,21.74,21.75,155999.59427933866,12.1837,12.1837,12.0781,12.0837,155999.5943
2010-06-09 09:40:00,21.75,21.84,21.73,21.76,156912.4657673192,12.0837,12.1337,12.0726,12.0892,156912.4658
2010-06-09 09:45:00,21.76,21.83,21.67,21.8,141697.94096764378,12.0892,12.1281,12.0392,12.1115,141697.941
2010-06-09 09:50:00,21.8,21.88,21.78,21.83,84592.75788619535,12.1115,12.1559,12.1003,12.1281,84592.7579
2010-06-09 09:55:00,21.83,21.92,21.81,21.89,88954.25499543564,12.1281,12.1781,12.117,12.1615,88954.255
2010-06-09 10:00:00,21.89,21.93,21.82,21.85,114007.50583223451,12.1615,12.1837,12.1226,12.1392,114007.5058
2010-06-09 10:05:00,21.86,21.95,21.82,21.85,131149.20377320214,12.1448,12.1948,12.1226,12.1392,131149.2038
2010-06-09 10:10:00,21.84,21.9,21.82,21.86,117456.13145349426,12.1337,12.167,12.1226,12.1448,117456.1315
2010-06-09 10:15:00,21.85,21.97,21.85,21.94,111268.89136829293,12.1392,12.2059,12.1392,12.1892,111268.8914
2010-06-09 10:20:00,21.94,21.97,21.91,21.94,46049.29506035095,12.1892,12.2059,12.1726,12.1892,46049.2951
2010-06-09 10:25:00,21.94,21.96,21.9,21.94,54975.14960949386,12.1892,12.2003,12.167,12.1892,54975.1496
2010-06-09 10:30:00,21.94,22.03,21.93,21.97,116543.25996551376,12.1892,12.2392,12.1837,12.2059,116543.26
2010-06-09 10:35:00,21.97,21.98,21.87,21.88,61263.81986002637,12.2059,12.2115,12.1503,12.1559,61263.8199
2010-06-09 10:40:00,21.88,21.93,21.83,21.93,59539.50704939649,12.1559,12.1837,12.1281,12.1837,59539.507
2010-06-09 10:45:00,21.94,22.03,21.92,22.03,231159.34678973528,12.1892,12.2392,12.1781,12.2392,231159.3468
2010-06-09 10:50:00,22.03,22.12,22.02,22.1,142509.38229029314,12.2392,12.2892,12.2337,12.2781,142509.3823
2010-06-09 10:55:00,22.1,22.19,22.06,22.18,72522.56821178619,12.2781,12.3281,12.2559,12.3226,72522.5682
2010-06-09 11:00:00,22.17,22.24,22.15,22.23,74044.02069175373,12.317,12.3559,12.3059,12.3504,74044.0207
2010-06-09 11:05:00,22.23,22.31,22.23,22.26,63495.2834973121,12.3504,12.3948,12.3504,12.367,63495.2835
2010-06-09 11:10:00,22.26,22.27,22.12,22.16,57612.33390810427,12.367,12.3726,12.2892,12.3115,57612.3339
2010-06-09 11:15:00,22.16,22.2,22.13,22.15,35906.278527234,12.3115,12.3337,12.2948,12.3059,35906.2785
2010-06-09 11:20:00,22.15,22.23,22.14,22.23,97170.09838726035,12.3059,12.3504,12.3004,12.3504,97170.0984
2010-06-09 11:25:00,22.23,22.37,22.22,22.33,94025.76326199411,12.3504,12.4281,12.3448,12.4059,94025.7633
2010-06-09 11:30:00,22.32,22.37,22.26,22.27,107515.97525103966,12.4004,12.4281,12.367,12.3726,107515.9753
2010-06-09 11:35:00,22.26,22.3,22.26,22.28,54366.56861750685,12.367,12.3892,12.367,12.3781,54366.5686
2010-06-09 11:40:00,22.28,22.31,22.22,22.25,49802.21117760422,12.3781,12.3948,12.3448,12.3615,49802.2112
2010-06-09 11:45:00,22.25,22.33,22.25,22.3,172228.4207323258,12.3615,12.4059,12.3615,12.3892,172228.4207
2010-06-09 11:50:00,22.3,22.31,22.27,22.3,60553.808702708186,12.3892,12.3948,12.3726,12.3892,60553.8087
2010-06-09 11:55:00,22.3,22.37,22.3,22.31,56496.602089461405,12.3892,12.4281,12.3892,12.3948,56496.6021
2010-06-09 12:00:00,22.31,22.33,22.25,22.25,58626.63556141596,12.3948,12.4059,12.3615,12.3615,58626.6356
2010-06-09 12:05:00,22.24,22.24,22.17,22.23,63190.9930013186,12.3559,12.3559,12.317,12.3504,63190.993
2010-06-09 12:10:00,22.23,22.25,22.23,22.23,45136.423572370426,12.3504,12.3615,12.3504,12.3504,45136.4236
2010-06-09 12:15:00,22.23,22.25,22.22,22.23,54772.28927883152,12.3504,12.3615,12.3448,12.3504,54772.2893
2010-06-09 12:20:00,22.23,22.26,22.23,22.25,21503.19505020793,12.3504,12.367,12.3504,12.3615,21503.1951
2010-06-09 12:25:00,22.25,22.26,22.23,22.25,31544.781417993712,12.3615,12.367,12.3504,12.3615,31544.7814
2010-06-09 12:30:00,22.25,22.25,22.22,22.23,43817.83142306522,12.3615,12.3615,12.3448,12.3504,43817.8314
2010-06-09 12:35:00,22.23,22.25,22.21,22.23,69783.95374784461,12.3504,12.3615,12.3392,12.3504,69783.9537
2010-06-09 12:40:00,22.23,22.25,22.22,22.23,52540.825641545794,12.3504,12.3615,12.3448,12.3504,52540.8256
2010-06-09 12:45:00,22.23,22.29,22.23,22.29,37123.44051120804,12.3504,12.3837,12.3504,12.3837,37123.4405
2010-06-09 12:50:00,22.28,22.31,22.27,22.29,110051.7293843189,12.3781,12.3948,12.3726,12.3837,110051.7294
2010-06-09 12:55:00,22.29,22.29,22.22,22.22,56699.46242012375,12.3837,12.3837,12.3448,12.3448,56699.4624
2010-06-09 13:00:00,22.21,22.23,22.15,22.16,74044.02069175373,12.3392,12.3504,12.3059,12.3115,74044.0207
2010-06-09 13:05:00,22.17,22.19,22.14,22.15,78405.51780099401,12.317,12.3281,12.3004,12.3059,78405.5178
2010-06-09 13:10:00,22.13,22.16,22.09,22.1,58423.77523075363,12.2948,12.3115,12.2726,12.2781,58423.7752
2010-06-09 13:15:00,22.11,22.15,22.09,22.14,26270.412820772897,12.2837,12.3059,12.2726,12.3004,26270.4128
2010-06-09 13:20:00,22.14,22.15,22.1,22.13,44324.98224972107,12.3004,12.3059,12.2781,12.2948,44324.9822
2010-06-09 13:25:00,22.13,22.16,22.08,22.09,30631.909930013186,12.2948,12.3115,12.267,12.2726,30631.9099
2010-06-09 13:30:00,22.09,22.09,22.02,22.03,42194.948777766505,12.2726,12.2726,12.2337,12.2392,42194.9488
2010-06-09 13:35:00,22.04,22.07,22.0,22.0,40774.92646313013,12.2448,12.2615,12.2226,12.2226,40774.9265
2010-06-09 13:40:00,22.0,22.03,21.98,22.03,59640.93721472766,12.2226,12.2392,12.2115,12.2392,59640.9372
2010-06-09 13:45:00,22.03,22.09,22.03,22.06,49092.20002028604,12.2392,12.2726,12.2392,12.2559,49092.2
2010-06-09 13:50:00,22.05,22.1,22.05,22.07,24951.820671467696,12.2504,12.2781,12.2504,12.2615,24951.8207
2010-06-09 13:55:00,22.08,22.09,22.03,22.08,43310.68059640937,12.267,12.2726,12.2392,12.267,43310.6806
2010-06-09 14:00:00,22.08,22.1,22.02,22.02,108834.56740034488,12.267,12.2781,12.2337,12.2337,108834.5674
2010-06-09 14:05:00,22.01,22.03,21.94,21.97,77086.92565168881,12.2281,12.2392,12.1892,12.2059,77086.9257
2010-06-09 14:10:00,21.97,22.03,21.96,22.03,95141.495080637,12.2059,12.2392,12.2003,12.2392,95141.4951
2010-06-09 14:15:00,22.03,22.07,21.99,22.03,71305.40622781216,12.2392,12.2615,12.217,12.2392,71305.4062
2010-06-09 14:20:00,22.03,22.03,21.95,22.0,90881.42813672786,12.2392,12.2392,12.1948,12.2226,90881.4281
2010-06-09 14:25:00,22.0,22.09,21.97,22.08,70798.2554011563,12.2226,12.2726,12.2059,12.267,70798.2554
2010-06-09 14:30:00,22.09,22.11,22.03,22.03,79115.5289583122,12.2726,12.2837,12.2392,12.2392,79115.529
2010-06-09 14:35:00,22.03,22.09,22.02,22.05,131554.92443452682,12.2392,12.2726,12.2337,12.2504,131554.9244
2010-06-09 14:40:00,22.05,22.05,21.98,21.99,75768.33350238361,12.2504,12.2504,12.2115,12.217,75768.3335
2010-06-09 14:45:00,21.99,22.02,21.89,21.93,99300.13185921492,12.217,12.2337,12.1615,12.1837,99300.1319
2010-06-09 14:50:00,21.93,21.95,21.87,21.87,72015.41738513033,12.1837,12.1948,12.1503,12.1503,72015.4174
2010-06-09 14:55:00,21.88,21.9,21.8,21.81,189572.97900395576,12.1559,12.167,12.1115,12.117,189572.979
2010-06-09 15:00:00,21.81,21.86,21.78,21.82,101125.874835176,12.117,12.1448,12.1003,12.1226,101125.8748
2010-06-09 15:05:00,21.82,21.87,21.81,21.84,83071.30540622781,12.1226,12.1503,12.117,12.1337,83071.3054
2010-06-09 15:10:00,21.83,21.83,21.7,21.73,75058.32234506542,12.1281,12.1281,12.0559,12.0726,75058.3223
2010-06-09 15:15:00,21.73,21.76,21.62,21.63,121310.47773607873,12.0726,12.0892,12.0115,12.017,121310.4777
2010-06-09 15:20:00,21.62,21.67,21.56,21.67,117253.27112283192,12.0115,12.0392,11.9781,12.0392,117253.2711
2010-06-09 15:25:00,21.66,21.74,21.66,21.73,103864.48929911756,12.0337,12.0781,12.0337,12.0726,103864.4893
2010-06-09 15:30:00,21.73,21.74,21.62,21.63,158028.19758596207,12.0726,12.0781,12.0115,12.017,158028.1976
2010-06-09 15:35:00,21.62,21.67,21.51,21.55,173242.7223856375,12.0115,12.0392,11.9503,11.9726,173242.7224
2010-06-09 15:40:00,21.55,21.6,21.52,21.56,139466.47733035806,11.9726,12.0003,11.9559,11.9781,139466.4773
2010-06-09 15:45:00,21.57,21.59,21.47,21.53,207526.1182675728,11.9837,11.9948,11.9281,11.9615,207526.1183
2010-06-09 15:50:00,21.52,21.53,21.44,21.53,177502.78932954662,11.9559,11.9615,11.9115,11.9615,177502.7893
2010-06-09 15:55:00,21.52,21.76,21.48,21.57,471143.1179632823,11.9559,12.0892,11.9337,11.9837,471143.118
2010-06-10 09:30:00,22.03,22.37,22.03,22.2,76376.91449437062,12.2392,12.4281,12.2392,12.3337,76376.9145
2010-06-10 09:35:00,22.21,22.32,22.11,22.3,110051.7293843189,12.3392,12.4004,12.2837,12.3892,110051.7294
2010-06-10 09:40:00,22.32,22.35,22.24,22.26,90069.98681407851,12.4004,12.417,12.3559,12.367,90069.9868
2010-06-10 09:45:00,22.26,22.33,22.18,22.3,113297.49467491632,12.367,12.4059,12.3226,12.3892,113297.4947
2010-06-10 09:50:00,22.31,22.5,22.31,22.42,68363.93143320824,12.3948,12.5004,12.3948,12.4559,68363.9314
2010-06-10 09:55:00,22.43,22.55,22.42,22.55,49497.92068161071,12.4615,12.5281,12.4559,12.5281,49497.9207
2010-06-10 10:00:00,22.54,22.59,22.49,22.49,90881.42813672786,12.5226,12.5504,12.4948,12.4948,90881.4281
2010-06-10 10:05:00,22.5,22.55,22.45,22.45,106197.38310173443,12.5004,12.5281,12.4726,12.4726,106197.3831
2010-06-10 10:10:00,22.45,22.51,22.44,22.5,126077.69550664368,12.4726,12.5059,12.467,12.5004,126077.6955
2010-06-10 10:15:00,22.5,22.51,22.45,22.45,61872.40085201339,12.5004,12.5059,12.4726,12.4726,61872.4009
2010-06-10 10:20:00,22.45,22.46,22.34,22.39,64813.87564661731,12.4726,12.4781,12.4115,12.4392,64813.8756
2010-06-10 10:25:00,22.38,22.44,22.37,22.42,222030.63190993,12.4337,12.467,12.4281,12.4559,222030.6319
2010-06-10 10:30:00,22.43,22.53,22.42,22.52,91997.15995537072,12.4615,12.517,12.4559,12.5115,91997.16
2010-06-10 10:35:00,22.52,22.55,22.42,22.43,53859.417790851,12.5115,12.5281,12.4559,12.4615,53859.4178
2010-06-10 10:40:00,22.43,22.46,22.38,22.46,69986.81407850694,12.4615,12.4781,12.4337,12.4781,69986.8141
2010-06-10 10:45:00,22.47,22.47,22.31,22.37,53757.98762551983,12.4837,12.4837,12.3948,12.4281,53757.9876
2010-06-10 10:50:00,22.36,22.42,22.35,22.42,29617.60827670149,12.4226,12.4559,12.417,12.4559,29617.6083
2010-06-10 10:55:00,22.41,22.42,22.32,22.36,38340.60249518207,12.4504,12.4559,12.4004,12.4226,38340.6025
2010-06-10 11:00:00,22.37,22.47,22.36,22.47,37427.73100720154,12.4281,12.4837,12.4226,12.4837,37427.731
2010-06-10 11:05:00,22.48,22.49,22.44,22.44,24748.960340805355,12.4892,12.4948,12.467,12.467,24748.9603
2010-06-10 11:10:00,22.45,22.51,22.45,22.49,29110.457450045644,12.4726,12.5059,12.4726,12.4948,29110.4575
2010-06-10 11:15:00,22.5,22.52,22.49,22.51,13693.07231970788,12.5004,12.5115,12.4948,12.5059,13693.0723
2010-06-10 11:20:00,22.5,22.55,22.5,22.53,36920.580180545694,12.5004,12.5281,12.5004,12.517,36920.5802
2010-06-10 11:25:00,22.52,22.53,22.45,22.46,34587.6863779288,12.5115,12.517,12.4726,12.4781,34587.6864
2010-06-10 11:30:00,22.45,22.49,22.45,22.48,87432.8025154681,12.4726,12.4948,12.4726,12.4892,87432.8025
2010-06-10 11:35:00,22.47,22.55,22.47,22.54,51729.38431889644,12.4837,12.5281,12.4837,12.5226,51729.3843
2010-06-10 11:40:00,22.54,22.54,22.47,22.48,68769.65209453291,12.5226,12.5226,12.4837,12.4892,68769.6521
2010-06-10 11:45:00,22.48,22.52,22.47,22.48,87128.5120194746,12.4892,12.5115,12.4837,12.4892,87128.512
2010-06-10 11:50:00,22.48,22.52,22.47,22.48,132163.50542651385,12.4892,12.5115,12.4837,12.4892,132163.5054
2010-06-10 11:55:00,22.48,22.52,22.47,22.5,40166.34547114312,12.4892,12.5115,12.4837,12.5004,40166.3455
2010-06-10 12:00:00,22.5,22.5,21.56,22.46,88041.38350745512,12.5004,12.5004,11.9781,12.4781,88041.3835
2010-06-10 12:05:00,22.45,22.45,22.36,22.37,23836.08885282483,12.4726,12.4726,12.4226,12.4281,23836.0889
2010-06-10 12:10:00,22.38,22.4,22.32,22.32,36007.70869256517,12.4337,12.4448,12.4004,12.4004,36007.7087
2010-06-10 12:15:00,22.32,22.37,22.32,22.33,57003.75291611726,12.4004,12.4281,12.4004,12.4059,57003.7529
2010-06-10 12:20:00,22.33,22.41,22.32,22.39,44527.8425803834,12.4059,12.4504,12.4004,12.4392,44527.8426
2010-06-10 12:25:00,22.39,22.44,22.38,22.41,52236.53514555229,12.4392,12.467,12.4337,12.4504,52236.5351
2010-06-10 12:30:00,22.42,22.44,22.36,22.37,36109.13885789634,12.4559,12.467,12.4226,12.4281,36109.1389
2010-06-10 12:35:00,22.37,22.4,22.29,22.33,46860.7363830003,12.4281,12.4448,12.3837,12.4059,46860.7364
2010-06-10 12:40:00,22.33,22.34,22.24,22.24,35399.12770057815,12.4059,12.4115,12.3559,12.3559,35399.1277
2010-06-10 12:45:00,22.24,22.27,22.21,22.24,39152.04381783142,12.3559,12.3726,12.3392,12.3559,39152.0438
2010-06-10 12:50:00,22.23,22.24,22.21,22.21,126381.9860026372,12.3504,12.3559,12.3392,12.3392,126381.986
2010-06-10 12:55:00,22.21,22.25,22.14,22.25,52135.10498022112,12.3392,12.3615,12.3004,12.3615,52135.105
2010-06-10 13:00:00,22.25,22.25,22.15,22.16,29110.457450045644,12.3615,12.3615,12.3059,12.3115,29110.4575
2010-06-10 13:05:00,22.17,22.21,22.13,22.18,56090.88142813673,12.317,12.3392,12.2948,12.3226,56090.8814
2010-06-10 13:10:00,22.17,22.22,22.17,22.19,38746.32315650675,12.317,12.3448,12.317,12.3281,38746.3232
2010-06-10 13:15:00,22.2,22.2,22.09,22.15,38036.31199918856,12.3337,12.3337,12.2726,12.3059,38036.312
2010-06-10 13:20:00,22.15,22.18,22.14,22.15,36007.70869256517,12.3059,12.3226,12.3004,12.3059,36007.7087
2010-06-10 13:25:00,22.16,22.24,22.15,22.22,93721.4727660006,12.3115,12.3559,12.3059,12.3448,93721.4728
2010-06-10 13:30:00,22.23,22.29,22.23,22.27,28603.306623389795,12.3504,12.3837,12.3504,12.3726,28603.3066
2010-06-10 13:35:00,22.27,22.28,22.23,22.28,34790.54670859114,12.3726,12.3781,12.3504,12.3781,34790.5467
2010-06-10 13:40:00,22.28,22.28,22.23,22.24,20793.183892889745,12.3781,12.3781,12.3504,12.3559,20793.1839
2010-06-10 13:45:00,22.25,22.36,22.25,22.36,23430.36819150015,12.3615,12.4226,12.3615,12.4226,23430.3682
2010-06-10 13:50:00,22.36,22.38,22.3,22.34,37427.73100720154,12.4226,12.4337,12.3892,12.4115,37427.731
2010-06-10 13:55:00,22.34,22.34,22.29,22.31,29921.898772695,12.4115,12.4115,12.3837,12.3948,29921.8988
2010-06-10 14:00:00,22.3,22.32,22.29,22.3,16533.116948980627,12.3892,12.4004,12.3837,12.3892,16533.1169
2010-06-10 14:05:00,22.29,22.3,22.22,22.22,16634.547114311797,12.3837,12.3892,12.3448,12.3448,16634.5471
2010-06-10 14:10:00,22.22,22.25,22.21,22.23,24140.37934881834,12.3448,12.3615,12.3392,12.3504,24140.3793
2010-06-10 14:15:00,22.23,22.31,22.23,22.29,43919.26158839639,12.3504,12.3948,12.3504,12.3837,43919.2616
2010-06-10 14:20:00,22.3,22.33,22.27,22.32,33370.524393954765,12.3892,12.4059,12.3726,12.4004,33370.5244
2010-06-10 14:25:00,22.32,22.36,22.32,22.35,32863.37356729891,12.4004,12.4226,12.4004,12.417,32863.3736
2010-06-10 14:30:00,22.35,22.4,22.34,22.39,30936.200426006693,12.417,12.4448,12.4115,12.4392,30936.2004
2010-06-10 14:35:00,22.39,22.45,22.38,22.43,43919.26158839639,12.4392,12.4726,12.4337,12.4615,43919.2616
2010-06-10 14:40:00,22.43,22.52,22.43,22.52,50410.79216959124,12.4615,12.5115,12.4615,12.5115,50410.7922
2010-06-10 14:45:00,22.53,22.53,22.46,22.52,46860.7363830003,12.517,12.517,12.4781,12.5115,46860.7364
2010-06-10 14:50:00,22.52,22.52,22.49,22.51,25864.69215944822,12.5115,12.5115,12.4948,12.5059,25864.6922
2010-06-10 14:55:00,22.51,22.51,22.46,22.46,24951.820671467696,12.5059,12.5059,12.4781,12.4781,24951.8207
2010-06-10 15:00:00,22.47,22.51,22.43,22.46,57815.194238766606,12.4837,12.5059,12.4615,12.4781,57815.1942
2010-06-10 15:05:00,22.46,22.54,22.46,22.51,43919.26158839639,12.4781,12.5226,12.4781,12.5059,43919.2616
2010-06-10 15:10:00,22.51,22.52,22.45,22.51,89867.12648341617,12.5059,12.5115,12.4726,12.5059,89867.1265
2010-06-10 15:15:00,22.51,22.58,22.48,22.58,54366.56861750685,12.5059,12.5448,12.4892,12.5448,54366.5686
2010-06-10 15:20:00,22.57,22.62,22.56,22.6,120296.17608276702,12.5392,12.567,12.5337,12.5559,120296.1761
2010-06-10 15:25:00,22.59,22.64,22.59,22.61,268992.7984582615,12.5504,12.5781,12.5504,12.5615,268992.7985
2010-06-10 15:30:00,22.61,22.66,22.57,22.59,297088.95425499545,12.5615,12.5892,12.5392,12.5504,297088.9543
2010-06-10 15:35:00,22.61,22.62,22.56,22.56,128714.87980525408,12.5615,12.567,12.5337,12.5337,128714.8798
2010-06-10 15:40:00,22.56,22.66,22.56,22.64,112993.2041789228,12.5337,12.5892,12.5337,12.5781,112993.2042
2010-06-10 15:45:00,22.65,22.66,22.6,22.61,262399.83771173545,12.5837,12.5892,12.5559,12.5615,262399.8377
2010-06-10 15:50:00,22.62,22.67,22.6,22.67,248808.1955573588,12.567,12.5948,12.5559,12.5948,248808.1956
2010-06-10 15:55:00,22.67,22.71,22.65,22.71,356527.03113906074,12.5948,12.617,12.5837,12.617,356527.0311
2010-06-11 09:30:00,22.96,23.05,22.7,22.84,222334.9224059235,12.7559,12.8059,12.6115,12.6893,222334.9224
2010-06-11 09:35:00,22.84,22.93,22.79,22.82,224464.9558778781,12.6893,12.7393,12.6615,12.6781,224464.9559
2010-06-11 09:40:00,22.82,22.92,22.78,22.91,227507.8608378132,12.6781,12.7337,12.6559,12.7281,227507.8608
2010-06-11 09:45:00,22.92,22.96,22.82,22.82,146363.72857287756,12.7337,12.7559,12.6781,12.6781,146363.7286
2010-06-11 09:50:00,22.82,22.98,22.8,22.88,227812.1513338067,12.6781,12.767,12.667,12.7115,227812.1513
2010-06-11 09:55:00,22.88,23.22,22.87,23.21,244446.6984481185,12.7115,12.9004,12.7059,12.8948,244446.6984
2010-06-11 10:00:00,23.21,23.25,23.13,23.15,174967.03519626736,12.8948,12.917,12.8504,12.8615,174967.0352
2010-06-11 10:05:00,23.15,23.25,23.09,23.23,166345.47114311796,12.8615,12.917,12.8281,12.9059,166345.4711
2010-06-11 10:10:00,23.23,23.4,23.23,23.32,194035.90627852725,12.9059,13.0004,12.9059,12.9559,194035.9063
2010-06-11 10:15:00,23.32,23.35,23.21,23.25,266152.7538289888,12.9559,12.9726,12.8948,12.917,266152.7538
2010-06-11 10:20:00,23.24,23.5,23.24,23.49,122933.36038137742,12.9115,13.0559,12.9115,13.0504,122933.3604
2010-06-11 10:25:00,23.49,23.52,23.43,23.43,132569.22608783853,13.0504,13.067,13.017,13.017,132569.2261
2010-06-11 10:30:00,23.43,23.51,23.43,23.46,73435.4396997667,13.017,13.0615,13.017,13.0337,73435.4397
2010-06-11 10:35:00,23.47,23.52,23.45,23.49,80738.41160361092,13.0393,13.067,13.0282,13.0504,80738.4116
2010-06-11 10:40:00,23.49,23.55,23.46,23.5,55380.87027081855,13.0504,13.0837,13.0337,13.0559,55380.8703
2010-06-11 10:45:00,23.5,23.57,23.49,23.53,69885.38391317578,13.0559,13.0948,13.0504,13.0726,69885.3839
2010-06-11 10:50:00,23.53,23.54,23.42,23.44,138857.89633837104,13.0726,13.0782,13.0115,13.0226,138857.8963
2010-06-11 10:55:00,23.44,23.51,23.43,23.51,115630.3884775332,13.0226,13.0615,13.017,13.0615,115630.3885
2010-06-11 11:00:00,23.51,23.52,23.46,23.51,115021.8074855462,13.0615,13.067,13.0337,13.0615,115021.8075
2010-06-11 11:05:00,23.51,23.53,23.43,23.45,132062.07526118268,13.0615,13.0726,13.017,13.0282,132062.0753
2010-06-11 11:10:00,23.45,23.53,23.4,23.48,156405.31494066335,13.0282,13.0726,13.0004,13.0448,156405.3149
2010-06-11 11:15:00,23.48,23.55,23.43,23.54,137539.30418906582,13.0448,13.0837,13.017,13.0782,137539.3042
2010-06-11 11:20:00,23.53,23.61,23.5,23.57,128816.30997058524,13.0726,13.117,13.0559,13.0948,128816.31
2010-06-11 11:25:00,23.57,23.67,23.57,23.58,140683.63931433207,13.0948,13.1504,13.0948,13.1004,140683.6393
2010-06-11 11:30:00,23.58,23.6,23.54,23.54,119484.73476011766,13.1004,13.1115,13.0782,13.0782,119484.7348
2010-06-11 11:35:00,23.54,23.55,23.46,23.46,81144.13226493559,13.0782,13.0837,13.0337,13.0337,81144.1323
2010-06-11 11:40:00,23.46,23.48,23.44,23.46,50005.07150826656,13.0337,13.0448,13.0226,13.0337,50005.0715
2010-06-11 11:45:00,23.45,23.49,23.44,23.47,49092.20002028604,13.0282,13.0504,13.0226,13.0393,49092.2
2010-06-11 11:50:00,23.47,23.54,23.47,23.52,39253.47398316259,13.0393,13.0782,13.0393,13.067,39253.474
2010-06-11 11:55:00,23.51,23.52,23.45,23.5,47570.747540318494,13.0615,13.067,13.0282,13.0559,47570.7475
2010-06-11 12:00:00,23.5,23.5,23.42,23.44,71305.40622781216,13.0559,13.0559,13.0115,13.0226,71305.4062
2010-06-11 12:05:00,23.44,23.48,23.42,23.44,60249.518206714674,13.0226,13.0448,13.0115,13.0226,60249.5182
2010-06-11 12:10:00,23.45,23.48,23.41,23.46,70899.68556648747,13.0282,13.0448,13.0059,13.0337,70899.6856
2010-06-11 12:15:00,23.46,23.48,23.42,23.42,97271.52855259154,13.0337,13.0448,13.0115,13.0115,97271.5286
2010-06-11 12:20:00,23.42,23.42,23.36,23.36,45339.28390303276,13.0115,13.0115,12.9781,12.9781,45339.2839
2010-06-11 12:25:00,23.36,23.36,23.32,23.35,46353.58555634446,12.9781,12.9781,12.9559,12.9726,46353.5856
2010-06-11 12:30:00,23.36,23.36,23.31,23.35,38949.18348716908,12.9781,12.9781,12.9504,12.9726,38949.1835
2010-06-11 12:35:00,23.35,23.4,23.34,23.35,67653.92027589005,12.9726,13.0004,12.967,12.9726,67653.9203
2010-06-11 12:40:00,23.36,23.43,23.34,23.39,64813.87564661731,12.9781,13.017,12.967,12.9948,64813.8756
2010-06-11 12:45:00,23.4,23.43,23.39,23.42,58220.91490009129,13.0004,13.017,12.9948,13.0115,58220.9149
2010-06-11 12:50:00,23.42,23.43,23.39,23.42,41180.647124454816,13.0115,13.017,12.9948,13.0115,41180.6471
2010-06-11 12:55:00,23.42,23.43,23.4,23.41,33674.81488994827,13.0115,13.017,13.0004,13.0059,33674.8149
2010-06-11 13:00:00,23.41,23.46,23.4,23.46,93315.75210467594,13.0059,13.0337,13.0004,13.0337,93315.7521
2010-06-11 13:05:00,23.46,23.51,23.46,23.49,31139.06075666904,13.0337,13.0615,13.0337,13.0504,31139.0608
2010-06-11 13:10:00,23.5,23.59,23.49,23.57,104675.93062176692,13.0559,13.1059,13.0504,13.0948,104675.9306
2010-06-11 13:15:00,23.57,23.57,23.53,23.53,20488.89339689624,13.0948,13.0948,13.0726,13.0726,20488.8934
2010-06-11 13:20:00,23.53,23.53,23.48,23.49,35601.98803124049,13.0726,13.0726,13.0448,13.0504,35601.988
2010-06-11 13:25:00,23.49,23.53,23.49,23.52,30327.61943401968,13.0504,13.0726,13.0504,13.067,30327.6194
2010-06-11 13:30:00,23.53,23.56,23.52,23.53,64306.724819961455,13.0726,13.0893,13.067,13.0726,64306.7248
2010-06-11 13:35:00,23.53,23.57,23.51,23.56,85607.05953950706,13.0726,13.0948,13.0615,13.0893,85607.0595
2010-06-11 13:40:00,23.56,23.56,23.48,23.51,67653.92027589005,13.0893,13.0893,13.0448,13.0615,67653.9203
2010-06-11 13:45:00,23.51,23.53,23.46,23.47,50005.07150826656,13.0615,13.0726,13.0337,13.0393,50005.0715
2010-06-11 13:50:00,23.47,23.47,23.43,23.47,47266.45704432498,13.0393,13.0393,13.017,13.0393,47266.457
2010-06-11 13:55:00,23.47,23.53,23.47,23.49,49599.35084694188,13.0393,13.0726,13.0393,13.0504,49599.3508
2010-06-11 14:00:00,23.49,23.57,23.48,23.57,66943.90911857186,13.0504,13.0948,13.0448,13.0948,66943.9091
2010-06-11 14:05:00,23.56,23.58,23.53,23.57,71406.83639314333,13.0893,13.1004,13.0726,13.0948,71406.8364
2010-06-11 14:10:00,23.58,23.59,23.55,23.57,113500.35500557866,13.1004,13.1059,13.0837,13.0948,113500.355
2010-06-11 14:15:00,23.56,23.58,23.54,23.56,113398.92484024748,13.0893,13.1004,13.0782,13.0893,113398.9248
2010-06-11 14:20:00,23.55,23.57,23.53,23.56,160665.38188457247,13.0837,13.0948,13.0726,13.0893,160665.3819
2010-06-11 14:25:00,23.56,23.58,23.56,23.58,73536.86986509788,13.0893,13.1004,13.0893,13.1004,73536.8699
2010-06-11 14:30:00,23.57,23.63,23.57,23.63,68363.93143320824,13.0948,13.1282,13.0948,13.1282,68363.9314
2010-06-11 14:35:00,23.62,23.65,23.61,23.64,84491.32772086418,13.1226,13.1393,13.117,13.1337,84491.3277
2010-06-11 14:40:00,23.64,23.69,23.63,23.67,102951.61781113704,13.1337,13.1615,13.1282,13.1504,102951.6178
2010-06-11 14:45:00,23.68,23.76,23.68,23.74,153768.13064205294,13.1559,13.2004,13.1559,13.1893,153768.1306
2010-06-11 14:50:00,23.73,23.75,23.73,23.74,58220.91490009129,13.1837,13.1948,13.1837,13.1893,58220.9149
2010-06-11 14:55:00,23.74,23.76,23.71,23.71,164114.00750583224,13.1893,13.2004,13.1726,13.1726,164114.0075
2010-06-11 15:00:00,23.71,23.73,23.69,23.69,86925.65168881226,13.1726,13.1837,13.1615,13.1615,86925.6517
2010-06-11 15:05:00,23.69,23.7,23.64,23.64,93822.90293133176,13.1615,13.167,13.1337,13.1337,93822.9029
2010-06-11 15:10:00,23.63,23.68,23.6,23.66,162491.1248605335,13.1282,13.1559,13.1115,13.1448,162491.1249
2010-06-11 15:15:00,23.66,23.69,23.66,23.67,108834.56740034488,13.1448,13.1615,13.1448,13.1504,108834.5674
2010-06-11 15:20:00,23.67,23.67,23.64,23.67,103864.48929911756,13.1504,13.1504,13.1337,13.1504,103864.4893
2010-06-11 15:25:00,23.67,23.76,23.67,23.74,118470.43310680595,13.1504,13.2004,13.1504,13.1893,118470.4331
2010-06-11 15:30:00,23.74,23.77,23.73,23.75,154072.42113804643,13.1893,13.2059,13.1837,13.1948,154072.4211
2010-06-11 15:35:00,23.76,23.85,23.74,23.85,167258.3426310985,13.2004,13.2504,13.1893,13.2504,167258.3426
2010-06-11 15:40:00,23.85,23.95,23.84,23.94,297596.1050816513,13.2504,13.3059,13.2448,13.3004,297596.1051
2010-06-11 15:45:00,23.94,23.98,23.91,23.98,336849.57906481385,13.3004,13.3226,13.2837,13.3226,336849.5791
2010-06-11 15:50:00,23.98,24.01,23.93,24.01,278425.80383406027,13.3226,13.3393,13.2948,13.3393,278425.8038
2010-06-11 15:55:00,24.01,24.03,23.95,23.96,486053.3522669642,13.3393,13.3504,13.3059,13.3115,486053.3523
2010-06-14 09:30:00,24.36,24.6,24.32,24.53,317374.98732122936,13.5337,13.6671,13.5115,13.6282,317374.9873
2010-06-14 09:35:00,24.52,24.91,24.44,24.82,476924.6373871589,13.6226,13.8393,13.5782,13.7893,476924.6374
2010-06-14 09:40:00,24.8,25.28,24.74,25.02,687899.3812759914,13.7782,14.0448,13.7448,13.9004,687899.3813
2010-06-14 09:45:00,25.01,25.11,24.85,24.87,318084.9984785475,13.8948,13.9504,13.806,13.8171,318084.9985
2010-06-14 09:50:00,24.87,24.97,24.71,24.71,250633.9385333198,13.8171,13.8726,13.7282,13.7282,250633.9385
2010-06-14 09:55:00,24.71,24.76,24.63,24.67,187442.9455320012,13.7282,13.7559,13.6837,13.7059,187442.9455
2010-06-14 10:00:00,24.67,24.85,24.66,24.69,189775.83933461813,13.7059,13.806,13.7004,13.7171,189775.8393
2010-06-14 10:05:00,24.67,24.82,24.66,24.78,193630.1856172025,13.7059,13.7893,13.7004,13.7671,193630.1856
2010-06-14 10:10:00,24.77,24.91,24.72,24.89,205700.3752916117,13.7615,13.8393,13.7337,13.8282,205700.3753
2010-06-14 10:15:00,24.89,25.08,24.88,25.06,224769.2463738716,13.8282,13.9337,13.8226,13.9226,224769.2464
2010-06-14 10:20:00,25.07,25.07,24.83,24.85,281062.98813267064,13.9282,13.9282,13.7948,13.806,281062.9881
2010-06-14 10:25:00,24.86,24.86,24.75,24.83,113196.06450958517,13.8115,13.8115,13.7504,13.7948,113196.0645
2010-06-14 10:30:00,24.83,24.84,24.72,24.73,91388.57896338373,13.7948,13.8004,13.7337,13.7393,91388.579
2010-06-14 10:35:00,24.73,24.82,24.72,24.82,61263.81986002637,13.7393,13.7893,13.7337,13.7893,61263.8199
2010-06-14 10:40:00,24.82,24.84,24.77,24.77,116036.1091388579,13.7893,13.8004,13.7615,13.7615,116036.1091
2010-06-14 10:45:00,24.77,24.81,24.68,24.78,94025.76326199411,13.7615,13.7837,13.7115,13.7671,94025.7633
2010-06-14 10:50:00,24.77,24.81,24.75,24.76,50512.22233492241,13.7615,13.7837,13.7504,13.7559,50512.2223
2010-06-14 10:55:00,24.76,24.87,24.75,24.84,88041.38350745512,13.7559,13.8171,13.7504,13.8004,88041.3835
2010-06-14 11:00:00,24.84,24.93,24.82,24.93,99097.2715285526,13.8004,13.8504,13.7893,13.8504,99097.2715
2010-06-14 11:05:00,24.92,25.01,24.92,25.0,157521.04675930622,13.8448,13.8948,13.8448,13.8893,157521.0468
2010-06-14 11:10:00,25.01,25.08,24.99,25.05,123541.94137336445,13.8948,13.9337,13.8837,13.9171,123541.9414
2010-06-14 11:15:00,25.06,25.24,25.05,25.23,192514.4537985597,13.9226,14.0226,13.9171,14.0171,192514.4538
2010-06-14 11:20:00,25.22,25.3,25.22,25.23,392230.4493356325,14.0115,14.056,14.0115,14.0171,392230.4493
2010-06-14 11:25:00,25.23,25.23,25.15,25.23,110254.58971498124,14.0171,14.0171,13.9726,14.0171,110254.5897
2010-06-14 11:30:00,25.22,25.33,25.22,25.29,195557.3587584948,14.0115,14.0726,14.0115,14.0504,195557.3588
2010-06-14 11:35:00,25.3,25.34,25.28,25.31,165128.30915914394,14.056,14.0782,14.0448,14.0615,165128.3092
2010-06-14 11:40:00,25.3,25.31,25.25,25.25,129627.7512932346,14.056,14.0615,14.0282,14.0282,129627.7513
2010-06-14 11:45:00,25.25,25.26,25.18,25.18,118267.57277614364,14.0282,14.0337,13.9893,13.9893,118267.5728
2010-06-14 11:50:00,25.18,25.24,25.17,25.17,70088.24424383811,13.9893,14.0226,13.9837,13.9837,70088.2442
2010-06-14 11:55:00,25.17,25.18,25.04,25.04,118470.43310680595,13.9837,13.9893,13.9115,13.9115,118470.4331
2010-06-14 12:00:00,25.04,25.09,25.01,25.02,145653.7174155594,13.9115,13.9393,13.8948,13.9004,145653.7174
2010-06-14 12:05:00,25.03,25.07,25.0,25.02,95242.92524596814,13.906,13.9282,13.8893,13.9004,95242.9252
2010-06-14 12:10:00,25.02,25.04,24.99,25.03,162592.55502586468,13.9004,13.9115,13.8837,13.906,162592.555
2010-06-14 12:15:00,25.02,25.03,24.93,24.94,92098.59012070188,13.9004,13.906,13.8504,13.856,92098.5901
2010-06-14 12:20:00,24.94,24.97,24.93,24.94,75058.32234506542,13.856,13.8726,13.8504,13.856,75058.3223
2010-06-14 12:25:00,24.93,24.94,24.89,24.93,62480.98184400041,13.8504,13.856,13.8282,13.8504,62480.9818
2010-06-14 12:30:00,24.93,24.98,24.91,24.95,82158.43391824729,13.8504,13.8782,13.8393,13.8615,82158.4339
2010-06-14 12:35:00,24.94,24.97,24.9,24.9,55888.02109747439,13.856,13.8726,13.8337,13.8337,55888.0211
2010-06-14 12:40:00,24.91,24.95,24.9,24.93,67146.7694492342,13.8393,13.8615,13.8337,13.8504,67146.7694
2010-06-14 12:45:00,24.93,24.96,24.88,24.88,56090.88142813673,13.8504,13.8671,13.8226,13.8226,56090.8814
2010-06-14 12:50:00,24.88,24.88,24.82,24.84,82259.86408357846,13.8226,13.8226,13.7893,13.8004,82259.8641
2010-06-14 12:55:00,24.84,24.85,24.76,24.76,84694.18805152652,13.8004,13.806,13.7559,13.7559,84694.1881
2010-06-14 13:00:00,24.76,24.83,24.76,24.82,103357.3384724617,13.7559,13.7948,13.7559,13.7893,103357.3385
2010-06-14 13:05:00,24.82,24.85,24.65,24.73,258951.2120904757,13.7893,13.806,13.6948,13.7393,258951.2121
2010-06-14 13:10:00,24.73,24.82,24.71,24.82,182067.14676944923,13.7393,13.7893,13.7282,13.7893,182067.1468
2010-06-14 13:15:00,24.81,24.87,24.8,24.87,146465.15873820873,13.7837,13.8171,13.7782,13.8171,146465.1587
2010-06-14 13:20:00,24.85,24.92,24.82,24.89,244243.8381174561,13.806,13.8448,13.7893,13.8282,244243.8381
2010-06-14 13:25:00,24.9,24.91,24.84,24.88,108124.55624302667,13.8337,13.8393,13.8004,13.8226,108124.5562
2010-06-14 13:30:00,24.88,24.91,24.88,24.88,48280.75869763668,13.8226,13.8393,13.8226,13.8226,48280.7587
2010-06-14 13:35:00,24.87,24.97,24.86,24.94,235419.4137336444,13.8171,13.8726,13.8115,13.856,235419.4137
2010-06-14 13:40:00,24.94,24.95,24.92,24.92,51729.38431889644,13.856,13.8615,13.8448,13.8448,51729.3843
2010-06-14 13:45:00,24.92,24.95,24.84,24.84,100720.1541738513,13.8448,13.8615,13.8004,13.8004,100720.1542
2010-06-14 13:50:00,24.84,24.89,24.82,24.82,63596.71366264327,13.8004,13.8282,13.7893,13.7893,63596.7137
2010-06-14 13:55:00,24.82,24.87,24.8,24.8,180545.6942894817,13.7893,13.8171,13.7782,13.7782,180545.6943
2010-06-14 14:00:00,24.8,24.84,24.78,24.81,148189.47154883863,13.7782,13.8004,13.7671,13.7837,148189.4715
2010-06-14 14:05:00,24.8,24.8,24.68,24.73,99300.13185921492,13.7782,13.7782,13.7115,13.7393,99300.1319
2010-06-14 14:10:00,24.73,24.76,24.67,24.68,116036.1091388579,13.7393,13.7559,13.7059,13.7115,116036.1091
2010-06-14 14:15:00,24.67,24.68,24.57,24.66,156405.31494066335,13.7059,13.7115,13.6504,13.7004,156405.3149
2010-06-14 14:20:00,24.66,24.68,24.65,24.67,140379.34881833856,13.7004,13.7115,13.6948,13.7059,140379.3488
2010-06-14 14:25:00,24.66,24.72,24.65,24.68,70291.10457450045,13.7004,13.7337,13.6948,13.7115,70291.1046
2010-06-14 14:30:00,24.68,24.68,24.6,24.61,83679.88639821483,13.7115,13.7115,13.6671,13.6726,83679.8864
2010-06-14 14:35:00,24.62,24.64,24.56,24.58,81651.28309159144,13.6782,13.6893,13.6448,13.6559,81651.2831
2010-06-14 14:40:00,24.59,24.65,24.56,24.65,99908.71285120194,13.6615,13.6948,13.6448,13.6948,99908.7129
2010-06-14 14:45:00,24.65,24.71,24.64,24.67,114413.22649355918,13.6948,13.7282,13.6893,13.7059,114413.2265
2010-06-14 14:50:00,24.67,24.79,24.66,24.77,125164.82401866314,13.7059,13.7726,13.7004,13.7615,125164.824
2010-06-14 14:55:00,24.77,24.81,24.75,24.81,108023.1260776955,13.7615,13.7837,13.7504,13.7837,108023.1261
2010-06-14 15:00:00,24.8,24.81,24.77,24.77,143625.114108936,13.7782,13.7837,13.7615,13.7615,143625.1141
2010-06-14 15:05:00,24.77,24.89,24.77,24.86,176894.2083375596,13.7615,13.8282,13.7615,13.8115,176894.2083
2010-06-14 15:10:00,24.89,24.91,24.89,24.9,77289.78598235115,13.8282,13.8393,13.8282,13.8337,77289.786
2010-06-14 15:15:00,24.9,25.0,24.9,24.95,120803.32690942286,13.8337,13.8893,13.8337,13.8615,120803.3269
2010-06-14 15:20:00,24.95,24.96,24.82,24.83,92605.74094735774,13.8615,13.8671,13.7893,13.7948,92605.7409
2010-06-14 15:25:00,24.82,24.85,24.8,24.84,102748.7574804747,13.7893,13.806,13.7782,13.8004,102748.7575
2010-06-14 15:30:00,24.84,24.85,24.69,24.71,176387.05751090377,13.8004,13.806,13.7171,13.7282,176387.0575
2010-06-14 15:35:00,24.71,24.73,24.62,24.65,218582.0062886703,13.7282,13.7393,13.6782,13.6948,218582.0063
2010-06-14 15:40:00,24.64,24.71,24.62,24.71,225276.39720052743,13.6893,13.7282,13.6782,13.7282,225276.3972
2010-06-14 15:45:00,24.69,24.78,24.69,24.73,240389.4918348717,13.7171,13.7671,13.7171,13.7393,240389.4918
2010-06-14 15:50:00,24.73,24.73,24.65,24.69,305000.5071508267,13.7393,13.7393,13.6948,13.7171,305000.5072
2010-06-14 15:55:00,24.69,24.72,24.67,24.7,423572.3704229638,13.7171,13.7337,13.7059,13.7226,423572.3704
2010-06-15 09:30:00,25.04,25.29,25.0,25.03,183791.4595800792,13.9115,14.0504,13.8893,13.906,183791.4596
2010-06-15 09:35:00,25.04,25.16,24.96,25.02,156101.02444466983,13.9115,13.9782,13.8671,13.9004,156101.0244
2010-06-15 09:40:00,25.03,25.05,24.88,24.89,188152.9566893194,13.906,13.9171,13.8226,13.8282,188152.9567
2010-06-15 09:45:00,24.89,24.94,24.77,24.78,115528.95831220206,13.8282,13.856,13.7615,13.7671,115528.9583
2010-06-15 09:50:00,24.78,24.9,24.77,24.84,189370.11867329344,13.7671,13.8337,13.7615,13.8004,189370.1187
2010-06-15 09:55:00,24.83,24.92,24.82,24.84,87027.08185414343,13.7948,13.8448,13.7893,13.8004,87027.0819
2010-06-15 10:00:00,24.86,24.86,24.73,24.79,132163.50542651385,13.8115,13.8115,13.7393,13.7726,132163.5054
2010-06-15 10:05:00,24.8,24.89,24.79,24.84,186935.79470534532,13.7782,13.8282,13.7726,13.8004,186935.7947
2010-06-15 10:10:00,24.83,24.86,24.8,24.82,96561.51739527336,13.7948,13.8115,13.7782,13.7893,96561.5174
2010-06-15 10:15:00,24.82,24.85,24.8,24.85,93417.1822700071,13.7893,13.806,13.7782,13.806,93417.1823
2010-06-15 10:20:00,24.85,24.87,24.79,24.81,96257.22689927983,13.806,13.8171,13.7726,13.7837,96257.2269
2010-06-15 10:25:00,24.81,24.94,24.8,24.94,108124.55624302667,13.7837,13.856,13.7782,13.856,108124.5562
2010-06-15 10:30:00,24.94,24.97,24.88,24.92,144030.83477026067,13.856,13.8726,13.8226,13.8448,144030.8348
2010-06-15 10:35:00,24.91,25.01,24.9,24.99,97271.52855259154,13.8393,13.8948,13.8337,13.8837,97271.5286
2010-06-15 10:40:00,24.99,25.03,24.92,25.02,73638.30003042905,13.8837,13.906,13.8448,13.9004,73638.3
2010-06-15 10:45:00,25.01,25.06,24.99,25.04,78709.80829698752,13.8948,13.9226,13.8837,13.9115,78709.8083
2010-06-15 10:50:00,25.03,25.12,25.02,25.09,69783.95374784461,13.906,13.956,13.9004,13.9393,69783.9537
2010-06-15 10:55:00,25.09,25.1,25.06,25.09,46759.30621766914,13.9393,13.9448,13.9226,13.9393,46759.3062
2010-06-15 11:00:00,25.1,25.11,25.06,25.09,85607.05953950706,13.9448,13.9504,13.9226,13.9393,85607.0595
2010-06-15 11:05:00,25.09,25.11,25.05,25.07,111573.18186428644,13.9393,13.9504,13.9171,13.9282,111573.1819
2010-06-15 11:10:00,25.07,25.08,24.98,25.0,51120.80332690942,13.9282,13.9337,13.8782,13.8893,51120.8033
2010-06-15 11:15:00,25.01,25.01,24.93,24.97,84085.60705953951,13.8948,13.8948,13.8504,13.8726,84085.6071
2010-06-15 11:20:00,24.96,24.99,24.93,24.93,45643.57439902627,13.8671,13.8837,13.8504,13.8504,45643.5744
2010-06-15 11:25:00,24.94,24.99,24.93,24.96,107211.68475504615,13.856,13.8837,13.8504,13.8671,107211.6848
2010-06-15 11:30:00,24.96,24.97,24.87,24.9,96358.65706461102,13.8671,13.8726,13.8171,13.8337,96358.6571
2010-06-15 11:35:00,24.89,24.95,24.89,24.92,69073.94259052642,13.8282,13.8615,13.8282,13.8448,69073.9426
2010-06-15 11:40:00,24.93,24.96,24.91,24.95,53453.69712952632,13.8504,13.8671,13.8393,13.8615,53453.6971
2010-06-15 11:45:00,24.96,24.96,24.91,24.91,47672.17770564966,13.8671,13.8671,13.8393,13.8393,47672.1777
2010-06-15 11:50:00,24.9,25.02,24.9,24.99,50309.36200426007,13.8337,13.9004,13.8337,13.8837,50309.362
2010-06-15 11:55:00,25.0,25.14,24.99,25.13,152348.1083274166,13.8893,13.9671,13.8837,13.9615,152348.1083
2010-06-15 12:00:00,25.14,25.22,25.13,25.2,123440.51120803328,13.9671,14.0115,13.9615,14.0004,123440.5112
2010-06-15 12:05:00,25.2,25.25,25.19,25.19,69073.94259052642,14.0004,14.0282,13.9948,13.9948,69073.9426
2010-06-15 12:10:00,25.2,25.22,25.19,25.2,104371.6401257734,14.0004,14.0115,13.9948,14.0004,104371.6401
2010-06-15 12:15:00,25.21,25.23,25.18,25.19,101531.59549650064,14.006,14.0171,13.9893,13.9948,101531.5955
2010-06-15 12:20:00,25.19,25.22,25.19,25.19,90374.27731007202,13.9948,14.0115,13.9948,13.9948,90374.2773
2010-06-15 12:25:00,25.19,25.23,25.19,25.21,54467.99878283802,13.9948,14.0171,13.9948,14.006,54467.9988
2010-06-15 12:30:00,25.22,25.23,25.17,25.18,110356.0198803124,14.0115,14.0171,13.9837,13.9893,110356.0199
2010-06-15 12:35:00,25.17,25.22,25.17,25.19,72725.42854244853,13.9837,14.0115,13.9837,13.9948,72725.4285
2010-06-15 12:40:00,25.19,25.21,25.18,25.21,61568.11035601988,13.9948,14.006,13.9893,14.006,61568.1104
2010-06-15 12:45:00,25.21,25.22,25.19,25.21,83781.316563546,14.006,14.0115,13.9948,14.006,83781.3166
2010-06-15 12:50:00,25.21,25.21,25.2,25.2,17750.27893295466,14.006,14.006,14.0004,14.0004,17750.2789
2010-06-15 12:55:00,25.21,25.24,25.19,25.23,55279.440105487374,14.006,14.0226,13.9948,14.0171,55279.4401
2010-06-15 13:00:00,25.24,25.24,25.2,25.21,62886.70250532508,14.0226,14.0226,14.0004,14.006,62886.7025
2010-06-15 13:05:00,25.21,25.21,25.13,25.17,104270.20996044224,14.006,14.006,13.9615,13.9837,104270.21
2010-06-15 13:10:00,25.17,25.24,25.14,25.24,85099.9087128512,13.9837,14.0226,13.9671,14.0226,85099.9087
2010-06-15 13:15:00,25.24,25.32,25.23,25.31,146059.43807688408,14.0226,14.0671,14.0171,14.0615,146059.4381
2010-06-15 13:20:00,25.3,25.32,25.26,25.3,84592.75788619535,14.056,14.0671,14.0337,14.056,84592.7579
2010-06-15 13:25:00,25.31,25.34,25.3,25.31,75768.33350238361,14.0615,14.0782,14.056,14.0615,75768.3335
2010-06-15 13:30:00,25.31,25.33,25.28,25.33,41484.93762044832,14.0615,14.0726,14.0448,14.0726,41484.9376
2010-06-15 13:35:00,25.33,25.38,25.32,25.35,80434.12110761741,14.0726,14.1004,14.0671,14.0837,80434.1211
2010-06-15 13:40:00,25.34,25.35,25.32,25.35,89562.83598742266,14.0782,14.0837,14.0671,14.0837,89562.836
2010-06-15 13:45:00,25.35,25.38,25.31,25.36,82969.87524089664,14.0837,14.1004,14.0615,14.0893,82969.8752
2010-06-15 13:50:00,25.36,25.38,25.34,25.36,72421.13804645502,14.0893,14.1004,14.0782,14.0893,72421.138
2010-06-15 13:55:00,25.36,25.49,25.36,25.46,148798.05254082565,14.0893,14.1615,14.0893,14.1448,148798.0525
2010-06-15 14:00:00,25.47,25.49,25.46,25.48,81144.13226493559,14.1504,14.1615,14.1448,14.156,81144.1323
2010-06-15 14:05:00,25.47,25.5,25.47,25.5,99807.28268587078,14.1504,14.1671,14.1504,14.1671,99807.2827
2010-06-15 14:10:00,25.5,25.5,25.44,25.44,85607.05953950706,14.1671,14.1671,14.1337,14.1337,85607.0595
2010-06-15 14:15:00,25.45,25.52,25.44,25.51,87027.08185414343,14.1393,14.1782,14.1337,14.1726,87027.0819
2010-06-15 14:20:00,25.51,25.52,25.49,25.52,127091.99715995535,14.1726,14.1782,14.1615,14.1782,127091.9972
2010-06-15 14:25:00,25.52,25.58,25.5,25.5,176184.1971802414,14.1782,14.2115,14.1671,14.1671,176184.1972
2010-06-15 14:30:00,25.5,25.51,25.45,25.5,75565.47317172127,14.1671,14.1726,14.1393,14.1671,75565.4732
2010-06-15 14:35:00,25.5,25.52,25.47,25.49,107617.40541637084,14.1671,14.1782,14.1504,14.1615,107617.4054
2010-06-15 14:40:00,25.48,25.53,25.46,25.52,93518.61243533828,14.156,14.1837,14.1448,14.1782,93518.6124
2010-06-15 14:45:00,25.52,25.55,25.51,25.54,133989.24840247488,14.1782,14.1949,14.1726,14.1893,133989.2484
2010-06-15 14:50:00,25.55,25.57,25.53,25.53,82969.87524089664,14.1949,14.206,14.1837,14.1837,82969.8752
2010-06-15 14:55:00,25.54,25.55,25.52,25.54,98691.55086722792,14.1893,14.1949,14.1782,14.1893,98691.5509
2010-06-15 15:00:00,25.55,25.57,25.53,25.53,128207.72897859824,14.1949,14.206,14.1837,14.1837,128207.729
2010-06-15 15:05:00,25.54,25.57,25.53,25.54,130844.91327720865,14.1893,14.206,14.1837,14.1893,130844.9133
2010-06-15 15:10:00,25.55,25.57,25.53,25.55,86317.07069682523,14.1949,14.206,14.1837,14.1949,86317.0707
2010-06-15 15:15:00,25.55,25.63,25.55,25.62,254183.9943199108,14.1949,14.2393,14.1949,14.2337,254183.9943
2010-06-15 15:20:00,25.62,25.69,25.62,25.67,202353.1798356832,14.2337,14.2726,14.2337,14.2615,202353.1798
2010-06-15 15:25:00,25.67,25.69,25.66,25.68,118673.29343746832,14.2615,14.2726,14.256,14.2671,118673.2934
2010-06-15 15:30:00,25.68,25.7,25.66,25.67,156202.454610001,14.2671,14.2782,14.256,14.2615,156202.4546
2010-06-15 15:35:00,25.66,25.77,25.66,25.76,300030.42904959933,14.256,14.3171,14.256,14.3115,300030.429
2010-06-15 15:40:00,25.76,25.79,25.73,25.79,260371.23440511207,14.3115,14.3282,14.2949,14.3282,260371.2344
2010-06-15 15:45:00,25.78,25.79,25.73,25.77,264529.87118369003,14.3226,14.3282,14.2949,14.3171,264529.8712
2010-06-15 15:50:00,25.76,25.83,25.75,25.83,308550.5629374176,14.3115,14.3504,14.306,14.3504,308550.5629
2010-06-15 15:55:00,25.83,25.86,25.81,25.81,667917.638705751,14.3504,14.3671,14.3393,14.3393,667917.6387
2010-06-16 09:30:00,25.47,25.67,25.41,25.61,86519.93102748758,14.1504,14.2615,14.1171,14.2282,86519.931
2010-06-16 09:35:00,25.61,25.64,25.44,25.48,113297.49467491632,14.2282,14.2449,14.1337,14.156,113297.4947
2010-06-16 09:40:00,25.48,25.52,25.46,25.48,173547.012881631,14.156,14.1782,14.1448,14.156,173547.0129
2010-06-16 09:45:00,25.48,25.52,25.46,25.48,86012.78020083172,14.156,14.1782,14.1448,14.156,86012.7802
2010-06-16 09:50:00,25.47,25.48,25.28,25.3,127802.00831727356,14.1504,14.156,14.0448,14.056,127802.0083
2010-06-16 09:55:00,25.31,25.34,25.23,25.33,122121.91905872806,14.0615,14.0782,14.0171,14.0726,122121.9191
2010-06-16 10:00:00,25.34,25.41,25.32,25.39,174054.16370828683,14.0782,14.1171,14.0671,14.106,174054.1637
2010-06-16 10:05:00,25.39,25.41,25.34,25.38,223349.2240592352,14.106,14.1171,14.0782,14.1004,223349.2241
2010-06-16 10:10:00,25.39,25.42,25.36,25.42,235115.12323765087,14.106,14.1226,14.0893,14.1226,235115.1232
2010-06-16 10:15:00,25.41,25.43,25.33,25.34,68161.0711025459,14.1171,14.1282,14.0726,14.0782,68161.0711
2010-06-16 10:20:00,25.34,25.35,25.2,25.2,83578.45623288366,14.0782,14.0837,14.0004,14.0004,83578.4562
2010-06-16 10:25:00,25.2,25.27,25.18,25.26,44324.98224972107,14.0004,14.0393,13.9893,14.0337,44324.9822
2010-06-16 10:30:00,25.25,25.26,25.15,25.18,88447.1041687798,14.0282,14.0337,13.9726,13.9893,88447.1042
2010-06-16 10:35:00,25.19,25.2,25.12,25.13,85911.35003550055,13.9948,14.0004,13.956,13.9615,85911.35
2010-06-16 10:40:00,25.13,25.22,25.13,25.19,53555.12729485749,13.9615,14.0115,13.9615,13.9948,53555.1273
2010-06-16 10:45:00,25.19,25.2,25.14,25.14,49295.06035094837,13.9948,14.0004,13.9671,13.9671,49295.0604
2010-06-16 10:50:00,25.14,25.18,25.12,25.16,58728.06572674713,13.9671,13.9893,13.956,13.9782,58728.0657
2010-06-16 10:55:00,25.16,25.26,25.16,25.23,92605.74094735774,13.9782,14.0337,13.9782,14.0171,92605.7409
2010-06-16 11:00:00,25.23,25.25,25.18,25.23,40267.77563647429,14.0171,14.0282,13.9893,14.0171,40267.7756
2010-06-16 11:05:00,25.23,25.32,25.22,25.29,55178.00994015621,14.0171,14.0671,14.0115,14.0504,55178.0099
2010-06-16 11:10:00,25.29,25.36,25.29,25.3,45440.71406836393,14.0504,14.0893,14.0504,14.056,45440.7141
2010-06-16 11:15:00,25.3,25.34,25.28,25.34,58322.34506542246,14.056,14.0782,14.0448,14.0782,58322.3451
2010-06-16 11:20:00,25.34,25.39,25.3,25.39,44324.98224972107,14.0782,14.106,14.056,14.106,44324.9822
2010-06-16 11:25:00,25.39,25.44,25.37,25.38,44426.41241505224,14.106,14.1337,14.0948,14.1004,44426.4124
2010-06-16 11:30:00,25.37,25.42,25.32,25.35,95952.93640328634,14.0948,14.1226,14.0671,14.0837,95952.9364
2010-06-16 11:35:00,25.35,25.42,25.35,25.39,35399.12770057815,14.0837,14.1226,14.0837,14.106,35399.1277
2010-06-16 11:40:00,25.39,25.42,25.38,25.4,57815.194238766606,14.106,14.1226,14.1004,14.1115,57815.1942
2010-06-16 11:45:00,25.4,25.42,25.33,25.34,92402.8806166954,14.1115,14.1226,14.0726,14.0782,92402.8806
2010-06-16 11:50:00,25.34,25.36,25.27,25.27,118774.72360279948,14.0782,14.0893,14.0393,14.0393,118774.7236
2010-06-16 11:55:00,25.27,25.29,25.24,25.27,36210.56902322751,14.0393,14.0504,14.0226,14.0393,36210.569
2010-06-16 12:00:00,25.27,25.43,25.27,25.42,76782.6351556953,14.0393,14.1282,14.0393,14.1226,76782.6352
2010-06-16 12:05:00,25.42,25.45,25.39,25.42,73435.4396997667,14.1226,14.1393,14.106,14.1226,73435.4397
2010-06-16 12:10:00,25.41,25.48,25.39,25.48,90374.27731007202,14.1171,14.156,14.106,14.156,90374.2773
2010-06-16 12:15:00,25.47,25.47,25.41,25.42,62480.98184400041,14.1504,14.1504,14.1171,14.1226,62480.9818
2010-06-16 12:20:00,25.42,25.42,25.39,25.41,20894.614058220915,14.1226,14.1226,14.106,14.1171,20894.6141
2010-06-16 12:25:00,25.41,25.42,25.39,25.4,17141.697940967642,14.1171,14.1226,14.106,14.1115,17141.6979
2010-06-16 12:30:00,25.4,25.44,25.39,25.43,114413.22649355918,14.1115,14.1337,14.106,14.1282,114413.2265
2010-06-16 12:35:00,25.44,25.46,25.41,25.41,24444.669844811848,14.1337,14.1448,14.1171,14.1171,24444.6698
2010-06-16 12:40:00,25.4,25.43,25.39,25.43,39354.90414849376,14.1115,14.1282,14.106,14.1282,39354.9041
2010-06-16 12:45:00,25.43,25.45,25.39,25.39,47469.31737498733,14.1282,14.1393,14.106,14.106,47469.3174
2010-06-16 12:50:00,25.39,25.46,25.38,25.45,112587.48351759811,14.106,14.1448,14.1004,14.1393,112587.4835
2010-06-16 12:55:00,25.44,25.47,25.44,25.44,34486.256212597626,14.1337,14.1504,14.1337,14.1337,34486.2562
2010-06-16 13:00:00,25.45,25.47,25.41,25.46,52439.395476214624,14.1393,14.1504,14.1171,14.1448,52439.3955
2010-06-16 13:05:00,25.46,25.46,25.43,25.44,30733.34009534436,14.1448,14.1448,14.1282,14.1337,30733.3401
2010-06-16 13:10:00,25.44,25.44,25.4,25.4,21908.91571153261,14.1337,14.1337,14.1115,14.1115,21908.9157
2010-06-16 13:15:00,25.4,25.42,25.37,25.38,53047.97646820165,14.1115,14.1226,14.0948,14.1004,53047.9765
2010-06-16 13:20:00,25.38,25.48,25.38,25.46,28400.44629272745,14.1004,14.156,14.1004,14.1448,28400.4463
2010-06-16 13:25:00,25.46,25.47,25.44,25.44,28603.306623389795,14.1448,14.1504,14.1337,14.1337,28603.3066
2010-06-16 13:30:00,25.44,25.44,25.39,25.43,48280.75869763668,14.1337,14.1337,14.106,14.1282,48280.7587
2010-06-16 13:35:00,25.44,25.47,25.43,25.47,28501.87645805863,14.1337,14.1504,14.1282,14.1504,28501.8765
2010-06-16 13:40:00,25.46,25.46,25.43,25.45,24951.820671467696,14.1448,14.1448,14.1282,14.1393,24951.8207
2010-06-16 13:45:00,25.46,25.48,25.46,25.46,28096.15579673395,14.1448,14.156,14.1448,14.1448,28096.1558
2010-06-16 13:50:00,25.46,25.52,25.46,25.52,64306.724819961455,14.1448,14.1782,14.1448,14.1782,64306.7248
2010-06-16 13:55:00,25.52,25.53,25.51,25.52,69073.94259052642,14.1782,14.1837,14.1726,14.1782,69073.9426
2010-06-16 14:00:00,25.52,25.58,25.52,25.57,162085.40419920883,14.1782,14.2115,14.1782,14.206,162085.4042
2010-06-16 14:05:00,25.56,25.58,25.54,25.56,58018.05456942895,14.2004,14.2115,14.1893,14.2004,58018.0546
2010-06-16 14:10:00,25.56,25.56,25.48,25.49,76376.91449437062,14.2004,14.2004,14.156,14.1615,76376.9145
2010-06-16 14:15:00,25.48,25.51,25.48,25.49,64509.5851506238,14.156,14.1726,14.156,14.1615,64509.5852
2010-06-16 14:20:00,25.5,25.5,25.46,25.46,41586.36778577949,14.1671,14.1671,14.1448,14.1448,41586.3678
2010-06-16 14:25:00,25.46,25.48,25.42,25.42,72015.41738513033,14.1448,14.156,14.1226,14.1226,72015.4174
2010-06-16 14:30:00,25.42,25.51,25.42,25.45,118977.5839334618,14.1226,14.1726,14.1226,14.1393,118977.5839
2010-06-16 14:35:00,25.44,25.44,25.37,25.38,52845.116137539306,14.1337,14.1337,14.0948,14.1004,52845.1161
2010-06-16 14:40:00,25.38,25.44,25.35,25.42,71711.12688913682,14.1004,14.1337,14.0837,14.1226,71711.1269
2010-06-16 14:45:00,25.41,25.46,25.39,25.45,58525.2053960848,14.1171,14.1448,14.106,14.1393,58525.2054
2010-06-16 14:50:00,25.45,25.47,25.39,25.41,69479.6632518511,14.1393,14.1504,14.106,14.1171,69479.6633
2010-06-16 14:55:00,25.42,25.44,25.36,25.39,41484.93762044832,14.1226,14.1337,14.0893,14.106,41484.9376
2010-06-16 15:00:00,25.38,25.38,25.31,25.37,55685.16076681205,14.1004,14.1004,14.0615,14.0948,55685.1608
2010-06-16 15:05:00,25.37,25.41,25.35,25.37,62683.84217466274,14.0948,14.1171,14.0837,14.0948,62683.8422
2010-06-16 15:10:00,25.36,25.38,25.35,25.36,37224.870676539205,14.0893,14.1004,14.0837,14.0893,37224.8707
2010-06-16 15:15:00,25.35,25.36,25.23,25.23,66538.18845724719,14.0837,14.0893,14.0171,14.0171,66538.1885
2010-06-16 15:20:00,25.24,25.25,25.17,25.21,121107.61740541636,14.0226,14.0282,13.9837,14.006,121107.6174
2010-06-16 15:25:00,25.21,25.31,25.21,25.25,84085.60705953951,14.006,14.0615,14.006,14.0282,84085.6071
2010-06-16 15:30:00,25.25,25.34,25.21,25.34,171416.97940967645,14.0282,14.0782,14.006,14.0782,171416.9794
2010-06-16 15:35:00,25.34,25.39,25.28,25.36,105791.66244040978,14.0782,14.106,14.0448,14.0893,105791.6624
2010-06-16 15:40:00,25.35,25.38,25.27,25.31,105487.37194441629,14.0837,14.1004,14.0393,14.0615,105487.3719
2010-06-16 15:45:00,25.31,25.37,25.28,25.33,186225.7835480272,14.0615,14.0948,14.0448,14.0726,186225.7835
2010-06-16 15:50:00,25.33,25.33,25.27,25.28,261081.24556243027,14.0726,14.0726,14.0393,14.0448,261081.2456
2010-06-16 15:55:00,25.28,25.32,25.28,25.31,264529.87118369003,14.0448,14.0671,14.0448,14.0615,264529.8712
2010-06-17 09:30:00,25.44,25.49,25.43,25.44,84187.03722487067,14.1337,14.1615,14.1282,14.1337,84187.0372
2010-06-17 09:35:00,25.44,25.47,25.39,25.41,131656.354599858,14.1337,14.1504,14.106,14.1171,131656.3546
2010-06-17 09:40:00,25.42,25.42,25.23,25.31,175778.47651891672,14.1226,14.1226,14.0171,14.0615,175778.4765
2010-06-17 09:45:00,25.3,25.38,25.29,25.31,214524.79967542348,14.056,14.1004,14.0504,14.0615,214524.7997
2010-06-17 09:50:00,25.32,25.34,25.28,25.28,113094.63434425398,14.0671,14.0782,14.0448,14.0448,113094.6343
2010-06-17 09:55:00,25.29,25.39,25.25,25.39,59640.93721472766,14.0504,14.106,14.0282,14.106,59640.9372
2010-06-17 10:00:00,25.39,25.39,25.15,25.22,146870.8793995334,14.106,14.106,13.9726,14.0115,146870.8794
2010-06-17 10:05:00,25.22,25.25,25.12,25.19,112384.6231869358,14.0115,14.0282,13.956,13.9948,112384.6232
2010-06-17 10:10:00,25.2,25.23,25.16,25.22,117861.85211481896,14.0004,14.0171,13.9782,14.0115,117861.8521
2010-06-17 10:15:00,25.21,25.22,25.06,25.07,143726.54427426716,14.006,14.0115,13.9226,13.9282,143726.5443
2010-06-17 10:20:00,25.07,25.07,25.02,25.04,109646.0087229942,13.9282,13.9282,13.9004,13.9115,109646.0087
2010-06-17 10:25:00,25.05,25.12,25.04,25.06,137640.734354397,13.9171,13.956,13.9115,13.9226,137640.7344
2010-06-17 10:30:00,25.06,25.06,24.89,24.91,95750.076072624,13.9226,13.9226,13.8282,13.8393,95750.0761
2010-06-17 10:35:00,24.91,24.93,24.83,24.87,95547.21574196166,13.8393,13.8504,13.7948,13.8171,95547.2157
2010-06-17 10:40:00,24.87,24.91,24.79,24.82,156608.1752713257,13.8171,13.8393,13.7726,13.7893,156608.1753
2010-06-17 10:45:00,24.82,24.84,24.71,24.84,113398.92484024748,13.7893,13.8004,13.7282,13.8004,113398.9248
2010-06-17 10:50:00,24.84,24.85,24.78,24.84,33573.3847246171,13.8004,13.806,13.7671,13.8004,33573.3847
2010-06-17 10:55:00,24.86,24.91,24.84,24.89,97271.52855259154,13.8115,13.8393,13.8004,13.8282,97271.5286
2010-06-17 11:00:00,24.89,24.92,24.83,24.89,65625.31696926666,13.8282,13.8448,13.7948,13.8282,65625.317
2010-06-17 11:05:00,24.89,24.94,24.86,24.94,70798.2554011563,13.8282,13.856,13.8115,13.856,70798.2554
2010-06-17 11:10:00,24.94,25.1,24.94,25.09,91287.14879805254,13.856,13.9448,13.856,13.9393,91287.1488
2010-06-17 11:15:00,25.1,25.14,25.07,25.08,88244.24383811746,13.9448,13.9671,13.9282,13.9337,88244.2438
2010-06-17 11:20:00,25.08,25.16,25.07,25.12,67349.62977989654,13.9337,13.9782,13.9282,13.956,67349.6298
2010-06-17 11:25:00,25.13,25.17,25.13,25.14,117963.28228015012,13.9615,13.9837,13.9615,13.9671,117963.2823
2010-06-17 11:30:00,25.13,25.21,25.12,25.2,41282.07728978599,13.9615,14.006,13.956,14.0004,41282.0773
2010-06-17 11:35:00,25.19,25.28,25.19,25.23,62075.26118267573,13.9948,14.0448,13.9948,14.0171,62075.2612
2010-06-17 11:40:00,25.24,25.28,25.23,25.23,27893.29546607161,14.0226,14.0448,14.0171,14.0171,27893.2955
2010-06-17 11:45:00,25.23,25.26,25.2,25.2,45136.423572370426,14.0171,14.0337,14.0004,14.0004,45136.4236
2010-06-17 11:50:00,25.2,25.23,25.2,25.23,19373.161578253374,14.0004,14.0171,14.0004,14.0171,19373.1616
2010-06-17 11:55:00,25.23,25.28,25.22,25.24,42904.95993508469,14.0171,14.0448,14.0115,14.0226,42904.9599
2010-06-17 12:00:00,25.24,25.25,25.15,25.17,47570.747540318494,14.0226,14.0282,13.9726,13.9837,47570.7475
2010-06-17 12:05:00,25.17,25.19,25.15,25.15,49903.64134293539,13.9837,13.9948,13.9726,13.9726,49903.6413
2010-06-17 12:10:00,25.15,25.16,25.14,25.14,32660.513236636576,13.9726,13.9782,13.9671,13.9671,32660.5132
2010-06-17 12:15:00,25.14,25.15,25.1,25.11,51627.95415356527,13.9671,13.9726,13.9448,13.9504,51627.9542
2010-06-17 12:20:00,25.12,25.2,25.12,25.18,27183.284308753424,13.956,14.0004,13.956,13.9893,27183.2843
2010-06-17 12:25:00,25.2,25.22,25.11,25.14,37630.59133786388,14.0004,14.0115,13.9504,13.9671,37630.5913
2010-06-17 12:30:00,25.14,25.16,25.12,25.15,15721.67562633127,13.9671,13.9782,13.956,13.9726,15721.6756
2010-06-17 12:35:00,25.15,25.15,25.12,25.13,13591.642154376712,13.9726,13.9726,13.956,13.9615,13591.6422
2010-06-17 12:40:00,25.12,25.13,25.07,25.08,33877.67522061061,13.956,13.9615,13.9282,13.9337,33877.6752
2010-06-17 12:45:00,25.08,25.12,25.05,25.11,69986.81407850694,13.9337,13.956,13.9171,13.9504,69986.8141
2010-06-17 12:50:00,25.12,25.17,25.11,25.16,20590.323562227408,13.956,13.9837,13.9504,13.9782,20590.3236
2010-06-17 12:55:00,25.16,25.16,25.12,25.13,12577.340501065017,13.9782,13.9782,13.956,13.9615,12577.3405
2010-06-17 13:00:00,25.13,25.13,25.1,25.12,32761.943401967743,13.9615,13.9615,13.9448,13.956,32761.9434
2010-06-17 13:05:00,25.11,25.16,25.09,25.15,29313.31778070798,13.9504,13.9782,13.9393,13.9726,29313.3178
2010-06-17 13:10:00,25.15,25.19,25.14,25.18,29009.02728471448,13.9726,13.9948,13.9671,13.9893,29009.0273
2010-06-17 13:15:00,25.18,25.23,25.17,25.2,28197.58596206512,13.9893,14.0171,13.9837,14.0004,28197.586
2010-06-17 13:20:00,25.2,25.23,25.2,25.22,17750.27893295466,14.0004,14.0171,14.0004,14.0115,17750.2789
2010-06-17 13:25:00,25.22,25.22,25.16,25.21,23328.938026168984,14.0115,14.0115,13.9782,14.006,23328.938
2010-06-17 13:30:00,25.22,25.25,25.18,25.2,67958.21077188356,14.0115,14.0282,13.9893,14.0004,67958.2108
2010-06-17 13:35:00,25.19,25.23,25.18,25.22,49193.6301856172,13.9948,14.0171,13.9893,14.0115,49193.6302
2010-06-17 13:40:00,25.22,25.25,25.2,25.22,23024.64753017548,14.0115,14.0282,14.0004,14.0115,23024.6475
2010-06-17 13:45:00,25.21,25.24,25.19,25.24,40673.49629779896,14.006,14.0226,13.9948,14.0226,40673.4963
2010-06-17 13:50:00,25.24,25.26,25.22,25.24,35601.98803124049,14.0226,14.0337,14.0115,14.0226,35601.988
2010-06-17 13:55:00,25.24,25.38,25.24,25.37,81245.56243026676,14.0226,14.1004,14.0226,14.0948,81245.5624
2010-06-17 14:00:00,25.37,25.42,25.37,25.39,54873.71944416269,14.0948,14.1226,14.0948,14.106,54873.7194
2010-06-17 14:05:00,25.39,25.41,25.36,25.37,40774.92646313013,14.106,14.1171,14.0893,14.0948,40774.9265
2010-06-17 14:10:00,25.37,25.38,25.3,25.31,50715.08266558475,14.0948,14.1004,14.056,14.0615,50715.0827
2010-06-17 14:15:00,25.3,25.31,25.24,25.25,24241.809514149507,14.056,14.0615,14.0226,14.0282,24241.8095
2010-06-17 14:20:00,25.25,25.34,25.23,25.34,93721.4727660006,14.0282,14.0782,14.0171,14.0782,93721.4728
2010-06-17 14:25:00,25.34,25.36,25.29,25.31,117963.28228015012,14.0782,14.0893,14.0504,14.0615,117963.2823
2010-06-17 14:30:00,25.3,25.3,25.23,25.23,55685.16076681205,14.056,14.056,14.0171,14.0171,55685.1608
2010-06-17 14:35:00,25.23,25.24,25.21,25.22,21198.904554214423,14.0171,14.0226,14.006,14.0115,21198.9046
2010-06-17 14:40:00,25.21,25.22,25.07,25.08,74449.74135307841,14.006,14.0115,13.9282,13.9337,74449.7414
2010-06-17 14:45:00,25.08,25.15,25.07,25.12,51425.09382290293,13.9337,13.9726,13.9282,13.956,51425.0938
2010-06-17 14:50:00,25.11,25.19,25.11,25.13,92910.03144335124,13.9504,13.9948,13.9504,13.9615,92910.0314
2010-06-17 14:55:00,25.14,25.17,25.13,25.14,31443.35125266254,13.9671,13.9837,13.9615,13.9671,31443.3513
2010-06-17 15:00:00,25.14,25.14,25.05,25.08,96155.79673394868,13.9671,13.9671,13.9171,13.9337,96155.7967
2010-06-17 15:05:00,25.08,25.12,25.06,25.07,66943.90911857186,13.9337,13.956,13.9226,13.9282,66943.9091
2010-06-17 15:10:00,25.06,25.1,24.96,24.96,109341.7182270007,13.9226,13.9448,13.8671,13.8671,109341.7182
2010-06-17 15:15:00,24.96,25.01,24.92,24.98,134597.8293944619,13.8671,13.8948,13.8448,13.8782,134597.8294
2010-06-17 15:20:00,24.99,25.04,24.95,25.0,88345.67400344863,13.8837,13.9115,13.8615,13.8893,88345.674
2010-06-17 15:25:00,25.01,25.02,24.9,24.92,212090.47570747545,13.8948,13.9004,13.8337,13.8448,212090.4757
2010-06-17 15:30:00,24.92,25.04,24.91,25.04,167055.48230043615,13.8448,13.9115,13.8393,13.9115,167055.4823
2010-06-17 15:35:00,25.02,25.05,24.99,25.02,151130.94634344254,13.9004,13.9171,13.8837,13.9004,151130.9463
2010-06-17 15:40:00,25.03,25.04,24.96,24.98,136423.57237042295,13.906,13.9115,13.8671,13.8782,136423.5724
2010-06-17 15:45:00,24.99,25.1,24.99,25.1,210873.31372350137,13.8837,13.9448,13.8837,13.9448,210873.3137
2010-06-17 15:50:00,25.1,25.14,25.08,25.12,186935.79470534532,13.9448,13.9671,13.9337,13.956,186935.7947
2010-06-17 15:55:00,25.13,25.16,25.11,25.15,227305.00050715083,13.9615,13.9782,13.9504,13.9726,227305.0005
2010-06-18 09:30:00,25.28,25.43,25.28,25.37,813064.2052946546,14.0448,14.1282,14.0448,14.0948,813064.2053
2010-06-18 09:35:00,25.38,25.47,25.37,25.47,111167.46120296176,14.1004,14.1504,14.0948,14.1504,111167.4612
2010-06-18 09:40:00,25.48,25.49,25.42,25.48,100618.72400852012,14.156,14.1615,14.1226,14.156,100618.724
2010-06-18 09:45:00,25.48,25.49,25.39,25.41,73334.00953443554,14.156,14.1615,14.106,14.1171,73334.0095
2010-06-18 09:50:00,25.41,25.42,25.26,25.31,75971.19383304595,14.1171,14.1226,14.0337,14.0615,75971.1938
2010-06-18 09:55:00,25.3,25.31,25.12,25.12,94735.7744193123,14.056,14.0615,13.956,13.956,94735.7744
2010-06-18 10:00:00,25.13,25.28,25.13,25.24,106400.2434323968,13.9615,14.0448,13.9615,14.0226,106400.2434
2010-06-18 10:05:00,25.24,25.32,25.24,25.32,98995.84136322142,14.0226,14.0671,14.0226,14.0671,98995.8414
2010-06-18 10:10:00,25.32,25.37,25.31,25.35,102850.18764580588,14.0671,14.0948,14.0615,14.0837,102850.1876
2010-06-18 10:15:00,25.35,25.38,25.3,25.31,150015.21452479967,14.0837,14.1004,14.056,14.0615,150015.2145
2010-06-18 10:20:00,25.31,25.31,25.25,25.28,59336.64671873416,14.0615,14.0615,14.0282,14.0448,59336.6467
2010-06-18 10:25:00,25.28,25.38,25.28,25.38,49295.06035094837,14.0448,14.1004,14.0448,14.1004,49295.0604
2010-06-18 10:30:00,25.38,25.47,25.37,25.47,126077.69550664368,14.1004,14.1504,14.0948,14.1504,126077.6955
2010-06-18 10:35:00,25.45,25.46,25.37,25.39,84897.04838218886,14.1393,14.1448,14.0948,14.106,84897.0484
2010-06-18 10:40:00,25.39,25.39,25.34,25.39,80028.40044629273,14.106,14.106,14.0782,14.106,80028.4004
2010-06-18 10:45:00,25.38,25.41,25.37,25.4,49193.6301856172,14.1004,14.1171,14.0948,14.1115,49193.6302
2010-06-18 10:50:00,25.4,25.5,25.37,25.47,89867.12648341617,14.1115,14.1671,14.0948,14.1504,89867.1265
2010-06-18 10:55:00,25.47,25.5,25.42,25.44,42499.23927376002,14.1504,14.1671,14.1226,14.1337,42499.2393
2010-06-18 11:00:00,25.43,25.43,25.32,25.36,50512.22233492241,14.1282,14.1282,14.0671,14.0893,50512.2223
2010-06-18 11:05:00,25.35,25.45,25.34,25.4,35906.278527234,14.0837,14.1393,14.0782,14.1115,35906.2785
2010-06-18 11:10:00,25.4,25.43,25.34,25.37,27893.29546607161,14.1115,14.1282,14.0782,14.0948,27893.2955
2010-06-18 11:15:00,25.37,25.37,25.3,25.32,36413.42935388985,14.0948,14.0948,14.056,14.0671,36413.4294
2010-06-18 11:20:00,25.32,25.33,25.26,25.32,38746.32315650675,14.0671,14.0726,14.0337,14.0671,38746.3232
2010-06-18 11:25:00,25.32,25.32,25.25,25.29,89765.696318085,14.0671,14.0671,14.0282,14.0504,89765.6963
2010-06-18 11:30:00,25.28,25.38,25.26,25.38,74348.31118774724,14.0448,14.1004,14.0337,14.1004,74348.3112
2010-06-18 11:35:00,25.38,25.39,25.3,25.31,31646.211583324883,14.1004,14.106,14.056,14.0615,31646.2116
2010-06-18 11:40:00,25.32,25.33,25.23,25.3,65016.73597727964,14.0671,14.0726,14.0171,14.056,65016.736
2010-06-18 11:45:00,25.3,25.34,25.26,25.34,43006.39010041586,14.056,14.0782,14.0337,14.0782,43006.3901
2010-06-18 11:50:00,25.33,25.37,25.31,25.32,35601.98803124049,14.0726,14.0948,14.0615,14.0671,35601.988
2010-06-18 11:55:00,25.32,25.42,25.32,25.4,78811.2384623187,14.0671,14.1226,14.0671,14.1115,78811.2385
2010-06-18 12:00:00,25.4,25.52,25.4,25.52,122831.93021604624,14.1115,14.1782,14.1115,14.1782,122831.9302
2010-06-18 12:05:00,25.52,25.52,25.45,25.46,70595.39507049396,14.1782,14.1782,14.1393,14.1448,70595.3951
2010-06-18 12:10:00,25.46,25.55,25.45,25.52,133076.37691449438,14.1448,14.1949,14.1393,14.1782,133076.3769
2010-06-18 12:15:00,25.52,25.52,25.46,25.49,44122.12191905873,14.1782,14.1782,14.1448,14.1615,44122.1219
2010-06-18 12:20:00,25.49,25.49,25.38,25.4,36616.28968455218,14.1615,14.1615,14.1004,14.1115,36616.2897
2010-06-18 12:25:00,25.4,25.41,25.35,25.35,36109.13885789634,14.1115,14.1171,14.0837,14.0837,36109.1389
2010-06-18 12:30:00,25.36,25.37,25.31,25.35,28603.306623389795,14.0893,14.0948,14.0615,14.0837,28603.3066
2010-06-18 12:35:00,25.35,25.36,25.33,25.34,22923.217364844302,14.0837,14.0893,14.0726,14.0782,22923.2174
2010-06-18 12:40:00,25.35,25.39,25.33,25.34,40977.78679379248,14.0837,14.106,14.0726,14.0782,40977.7868
2010-06-18 12:45:00,25.35,25.42,25.35,25.4,56395.17192413024,14.0837,14.1226,14.0837,14.1115,56395.1719
2010-06-18 12:50:00,25.4,25.45,25.38,25.45,38442.03266051324,14.1115,14.1393,14.1004,14.1393,38442.0327
2010-06-18 12:55:00,25.45,25.45,25.39,25.41,46150.72522568212,14.1393,14.1393,14.106,14.1171,46150.7252
2010-06-18 13:00:00,25.4,25.44,25.37,25.43,59539.50704939649,14.1115,14.1337,14.0948,14.1282,59539.507
2010-06-18 13:05:00,25.43,25.44,25.37,25.37,25560.40166345471,14.1282,14.1337,14.0948,14.0948,25560.4017
2010-06-18 13:10:00,25.37,25.43,25.33,25.36,50512.22233492241,14.0948,14.1282,14.0726,14.0893,50512.2223
2010-06-18 13:15:00,25.37,25.39,25.33,25.33,28197.58596206512,14.0948,14.106,14.0726,14.0726,28197.586
2010-06-18 13:20:00,25.34,25.36,25.32,25.36,19474.59174358454,14.0782,14.0893,14.0671,14.0893,19474.5917
2010-06-18 13:25:00,25.37,25.37,25.32,25.33,16127.396287655947,14.0948,14.0948,14.0671,14.0726,16127.3963
2010-06-18 13:30:00,25.33,25.36,25.3,25.35,57105.18308144842,14.0726,14.0893,14.056,14.0837,57105.1831
2010-06-18 13:35:00,25.35,25.4,25.35,25.4,29820.46860736383,14.0837,14.1115,14.0837,14.1115,29820.4686
2010-06-18 13:40:00,25.41,25.46,25.38,25.39,55989.45126280556,14.1171,14.1448,14.1004,14.106,55989.4513
2010-06-18 13:45:00,25.39,25.41,25.26,25.32,61162.3896946952,14.106,14.1171,14.0337,14.0671,61162.3897
2010-06-18 13:50:00,25.31,25.33,25.26,25.3,28501.87645805863,14.0615,14.0726,14.0337,14.056,28501.8765
2010-06-18 13:55:00,25.31,25.34,25.24,25.26,140480.77898366973,14.0615,14.0782,14.0226,14.0337,140480.779
2010-06-18 14:00:00,25.25,25.26,25.22,25.22,45745.00456435744,14.0282,14.0337,14.0115,14.0115,45745.0046
2010-06-18 14:05:00,25.23,25.24,25.2,25.21,51425.09382290293,14.0171,14.0226,14.0004,14.006,51425.0938
2010-06-18 14:10:00,25.21,25.26,25.19,25.19,67958.21077188356,14.006,14.0337,13.9948,13.9948,67958.2108
2010-06-18 14:15:00,25.2,25.24,25.19,25.21,26980.423978091083,14.0004,14.0226,13.9948,14.006,26980.424
2010-06-18 14:20:00,25.2,25.22,25.14,25.15,75058.32234506542,14.0004,14.0115,13.9671,13.9726,75058.3223
2010-06-18 14:25:00,25.15,25.24,25.15,25.23,68059.64093721473,13.9726,14.0226,13.9726,14.0171,68059.6409
2010-06-18 14:30:00,25.23,25.23,25.2,25.23,37326.300841870376,14.0171,14.0171,14.0004,14.0171,37326.3008
2010-06-18 14:35:00,25.23,25.25,25.17,25.24,49903.64134293539,14.0171,14.0282,13.9837,14.0226,49903.6413
2010-06-18 14:40:00,25.25,25.28,25.24,25.24,56699.46242012375,14.0282,14.0448,14.0226,14.0226,56699.4624
2010-06-18 14:45:00,25.24,25.28,25.21,25.22,66639.61862257836,14.0226,14.0448,14.006,14.0115,66639.6186
2010-06-18 14:50:00,25.22,25.26,25.22,25.24,23531.79835683132,14.0115,14.0337,14.0115,14.0226,23531.7984
2010-06-18 14:55:00,25.24,25.25,25.22,25.22,24748.960340805355,14.0226,14.0282,14.0115,14.0115,24748.9603
2010-06-18 15:00:00,25.22,25.24,25.19,25.2,41484.93762044832,14.0115,14.0226,13.9948,14.0004,41484.9376
2010-06-18 15:05:00,25.2,25.24,25.18,25.21,58119.48473476012,14.0004,14.0226,13.9893,14.006,58119.4847
2010-06-18 15:10:00,25.21,25.26,25.19,25.26,49092.20002028604,14.006,14.0337,13.9948,14.0337,49092.2
2010-06-18 15:15:00,25.26,25.27,25.21,25.21,33776.24505527944,14.0337,14.0393,14.006,14.006,33776.2451
2010-06-18 15:20:00,25.22,25.26,25.21,25.24,41789.22811644183,14.0115,14.0337,14.006,14.0226,41789.2281
2010-06-18 15:25:00,25.24,25.28,25.24,25.27,44730.702911045744,14.0226,14.0448,14.0226,14.0393,44730.7029
2010-06-18 15:30:00,25.27,25.29,25.23,25.23,71001.11573181865,14.0393,14.0504,14.0171,14.0171,71001.1157
2010-06-18 15:35:00,25.23,25.3,25.23,25.3,85201.33887818237,14.0171,14.056,14.0171,14.056,85201.3389
2010-06-18 15:40:00,25.29,25.31,25.28,25.3,77086.92565168881,14.0504,14.0615,14.0448,14.056,77086.9257
2010-06-18 15:45:00,25.3,25.4,25.3,25.38,244142.4079521249,14.056,14.1115,14.056,14.1004,244142.408
2010-06-18 15:50:00,25.37,25.44,25.37,25.4,191905.87280657268,14.0948,14.1337,14.0948,14.1115,191905.8728
2010-06-18 15:55:00,25.4,25.41,25.37,25.39,218480.5761233391,14.1115,14.1171,14.0948,14.106,218480.5761
2010-06-21 09:30:00,26.11,26.4,26.05,26.36,248706.7653920276,14.506,14.6671,14.4726,14.6449,248706.7654
2010-06-21 09:35:00,26.36,26.55,26.22,26.46,301551.8815295669,14.6449,14.7504,14.5671,14.7004,301551.8815
2010-06-21 09:40:00,26.47,26.52,26.25,26.33,165432.59965513743,14.706,14.7338,14.5838,14.6282,165432.5997
2010-06-21 09:45:00,26.33,26.49,26.32,26.43,156101.02444466983,14.6282,14.7171,14.6226,14.6838,156101.0244
2010-06-21 09:50:00,26.43,26.54,26.42,26.52,149609.493863475,14.6838,14.7449,14.6782,14.7338,149609.4939
2010-06-21 09:55:00,26.53,26.59,26.51,26.53,166649.76163911147,14.7393,14.7726,14.7282,14.7393,166649.7616
2010-06-21 10:00:00,26.54,26.59,26.48,26.5,114514.65665889037,14.7449,14.7726,14.7115,14.7226,114514.6567
2010-06-21 10:05:00,26.51,26.52,26.41,26.44,156101.02444466983,14.7282,14.7338,14.6726,14.6893,156101.0244
2010-06-21 10:10:00,26.44,26.45,26.36,26.36,119991.88558677353,14.6893,14.6949,14.6449,14.6449,119991.8856
2010-06-21 10:15:00,26.35,26.38,26.26,26.28,138046.45501572167,14.6393,14.656,14.5893,14.6004,138046.455
2010-06-21 10:20:00,26.28,26.34,26.27,26.29,109341.7182270007,14.6004,14.6338,14.5949,14.606,109341.7182
2010-06-21 10:25:00,26.29,26.29,26.19,26.22,112181.76285627346,14.606,14.606,14.5504,14.5671,112181.7629
2010-06-21 10:30:00,26.22,26.23,26.18,26.2,116441.82980018258,14.5671,14.5726,14.5449,14.556,116441.8298
2010-06-21 10:35:00,26.19,26.29,26.19,26.28,99705.8525205396,14.5504,14.606,14.5504,14.6004,99705.8525
2010-06-21 10:40:00,26.28,26.35,26.27,26.32,75159.75251039659,14.6004,14.6393,14.5949,14.6226,75159.7525
2010-06-21 10:45:00,26.33,26.36,26.21,26.21,84491.32772086418,14.6282,14.6449,14.5615,14.5615,84491.3277
2010-06-21 10:50:00,26.22,26.25,26.15,26.23,80129.8306116239,14.5671,14.5838,14.5282,14.5726,80129.8306
2010-06-21 10:55:00,26.24,26.24,26.21,26.23,52743.685972208135,14.5782,14.5782,14.5615,14.5726,52743.686
2010-06-21 11:00:00,26.23,26.24,26.13,26.23,59843.79754539,14.5726,14.5782,14.5171,14.5726,59843.7975
2010-06-21 11:05:00,26.23,26.28,26.18,26.22,104878.79095242923,14.5726,14.6004,14.5449,14.5671,104878.791
2010-06-21 11:10:00,26.22,26.23,26.17,26.23,38543.462825844406,14.5671,14.5726,14.5393,14.5726,38543.4628
2010-06-21 11:15:00,26.23,26.29,26.22,26.28,56598.032254792575,14.5726,14.606,14.5671,14.6004,56598.0323
2010-06-21 11:20:00,26.28,26.31,26.22,26.22,60148.08804138351,14.6004,14.6171,14.5671,14.5671,60148.088
2010-06-21 11:25:00,26.23,26.25,26.2,26.23,50207.9318389289,14.5726,14.5838,14.556,14.5726,50207.9318
2010-06-21 11:30:00,26.22,26.24,26.22,26.22,37934.88183385739,14.5671,14.5782,14.5671,14.5671,37934.8818
2010-06-21 11:35:00,26.22,26.26,26.22,26.24,31341.92108733137,14.5671,14.5893,14.5671,14.5782,31341.9211
2010-06-21 11:40:00,26.24,26.28,26.22,26.23,36920.580180545694,14.5782,14.6004,14.5671,14.5726,36920.5802
2010-06-21 11:45:00,26.24,26.25,26.12,26.12,34891.97687392231,14.5782,14.5838,14.5115,14.5115,34891.9769
2010-06-21 11:50:00,26.13,26.22,26.13,26.15,63596.71366264327,14.5171,14.5671,14.5171,14.5282,63596.7137
2010-06-21 11:55:00,26.16,26.16,26.08,26.13,67552.49011055888,14.5337,14.5337,14.4893,14.5171,67552.4901
2010-06-21 12:00:00,26.13,26.2,26.11,26.18,63190.9930013186,14.5171,14.556,14.506,14.5449,63190.993
2010-06-21 12:05:00,26.18,26.19,26.08,26.1,56192.3115934679,14.5449,14.5504,14.4893,14.5004,56192.3116
2010-06-21 12:10:00,26.1,26.12,26.02,26.05,89765.696318085,14.5004,14.5115,14.456,14.4726,89765.6963
2010-06-21 12:15:00,26.04,26.06,26.02,26.03,47875.038036312,14.4671,14.4782,14.456,14.4615,47875.038
2010-06-21 12:20:00,26.04,26.07,26.03,26.05,53453.69712952632,14.4671,14.4837,14.4615,14.4726,53453.6971
2010-06-21 12:25:00,26.06,26.07,26.03,26.05,56902.32275078609,14.4782,14.4837,14.4615,14.4726,56902.3228
2010-06-21 12:30:00,26.04,26.14,26.03,26.13,103154.47814179937,14.4671,14.5226,14.4615,14.5171,103154.4781
2010-06-21 12:35:00,26.13,26.13,26.03,26.06,37732.02150319505,14.5171,14.5171,14.4615,14.4782,37732.0215
2010-06-21 12:40:00,26.06,26.08,26.03,26.04,32051.93224464956,14.4782,14.4893,14.4615,14.4671,32051.9322
2010-06-21 12:45:00,26.05,26.08,26.04,26.06,23328.938026168984,14.4726,14.4893,14.4671,14.4782,23328.938
2010-06-21 12:50:00,26.06,26.09,26.02,26.03,85505.62937417589,14.4782,14.4949,14.456,14.4615,85505.6294
2010-06-21 12:55:00,26.04,26.16,26.04,26.15,44629.272745714574,14.4671,14.5337,14.4671,14.5282,44629.2727
2010-06-21 13:00:00,26.14,26.17,26.11,26.14,36616.28968455218,14.5226,14.5393,14.506,14.5226,36616.2897
2010-06-21 13:05:00,26.15,26.15,26.11,26.15,28603.306623389795,14.5282,14.5282,14.506,14.5282,28603.3066
2010-06-21 13:10:00,26.16,26.22,26.15,26.2,35399.12770057815,14.5337,14.5671,14.5282,14.556,35399.1277
2010-06-21 13:15:00,26.19,26.21,26.17,26.19,31341.92108733137,14.5504,14.5615,14.5393,14.5504,31341.9211
2010-06-21 13:20:00,26.2,26.2,26.15,26.15,34689.11654325997,14.556,14.556,14.5282,14.5282,34689.1165
2010-06-21 13:25:00,26.14,26.18,26.14,26.16,25154.68100213004,14.5226,14.5449,14.5226,14.5337,25154.681
2010-06-21 13:30:00,26.16,26.21,26.1,26.2,62379.55167866924,14.5337,14.5615,14.5004,14.556,62379.5517
2010-06-21 13:35:00,26.19,26.2,26.08,26.12,57916.624404097776,14.5504,14.556,14.4893,14.5115,57916.6244
2010-06-21 13:40:00,26.1,26.11,26.04,26.05,40064.91530581195,14.5004,14.506,14.4671,14.4726,40064.9153
2010-06-21 13:45:00,26.05,26.08,26.01,26.06,61568.11035601988,14.4726,14.4893,14.4504,14.4782,61568.1104
2010-06-21 13:50:00,26.07,26.19,26.06,26.16,46049.29506035095,14.4837,14.5504,14.4782,14.5337,46049.2951
2010-06-21 13:55:00,26.16,26.16,26.03,26.04,56395.17192413024,14.5337,14.5337,14.4615,14.4671,56395.1719
2010-06-21 14:00:00,26.05,26.07,26.03,26.05,40673.49629779896,14.4726,14.4837,14.4615,14.4726,40673.4963
2010-06-21 14:05:00,26.04,26.06,25.97,26.05,44122.12191905873,14.4671,14.4782,14.4282,14.4726,44122.1219
2010-06-21 14:10:00,26.05,26.13,26.04,26.12,24748.960340805355,14.4726,14.5171,14.4671,14.5115,24748.9603
2010-06-21 14:15:00,26.12,26.18,26.12,26.13,54163.70828684451,14.5115,14.5449,14.5115,14.5171,54163.7083
2010-06-21 14:20:00,26.13,26.22,26.13,26.22,54467.99878283802,14.5171,14.5671,14.5171,14.5671,54467.9988
2010-06-21 14:25:00,26.21,26.22,26.18,26.19,107008.8244243838,14.5615,14.5671,14.5449,14.5504,107008.8244
2010-06-21 14:30:00,26.19,26.22,26.19,26.21,94127.19342732528,14.5504,14.5671,14.5504,14.5615,94127.1934
2010-06-21 14:35:00,26.21,26.29,26.21,26.28,90577.13764073436,14.5615,14.606,14.5615,14.6004,90577.1376
2010-06-21 14:40:00,26.28,26.29,26.26,26.27,103053.0479764682,14.6004,14.606,14.5893,14.5949,103053.048
2010-06-21 14:45:00,26.27,26.28,26.2,26.2,94938.63474997463,14.5949,14.6004,14.556,14.556,94938.6347
2010-06-21 14:50:00,26.21,26.22,26.14,26.15,216046.252155391,14.5615,14.5671,14.5226,14.5282,216046.2522
2010-06-21 14:55:00,26.15,26.16,26.12,26.15,85505.62937417589,14.5282,14.5337,14.5115,14.5282,85505.6294
2010-06-21 15:00:00,26.14,26.19,26.08,26.08,94127.19342732528,14.5226,14.5504,14.4893,14.4893,94127.1934
2010-06-21 15:05:00,26.07,26.11,26.01,26.06,111776.04219494878,14.4837,14.506,14.4504,14.4782,111776.0422
2010-06-21 15:10:00,26.06,26.07,26.0,26.05,230043.6149710924,14.4782,14.4837,14.4449,14.4726,230043.615
2010-06-21 15:15:00,26.05,26.09,25.95,25.96,219799.16827264428,14.4726,14.4949,14.4171,14.4226,219799.1683
2010-06-21 15:20:00,25.96,25.98,25.91,25.96,167055.48230043615,14.4226,14.4337,14.3949,14.4226,167055.4823
2010-06-21 15:25:00,25.96,26.07,25.94,25.99,186124.353382696,14.4226,14.4837,14.4115,14.4393,186124.3534
2010-06-21 15:30:00,25.99,25.99,25.9,25.97,108935.99756567604,14.4393,14.4393,14.3893,14.4282,108935.9976
2010-06-21 15:35:00,25.97,25.98,25.9,25.95,162998.27568718937,14.4282,14.4337,14.3893,14.4171,162998.2757
2010-06-21 15:40:00,25.94,25.95,25.79,25.82,187645.80586266355,14.4115,14.4171,14.3282,14.3449,187645.8059
2010-06-21 15:45:00,25.83,25.91,25.83,25.9,167156.91246576732,14.3504,14.3949,14.3504,14.3893,167156.9125
2010-06-21 15:50:00,25.91,25.98,25.9,25.93,238056.5980322548,14.3949,14.4337,14.3893,14.406,238056.598
2010-06-21 15:55:00,25.94,25.98,25.91,25.96,314129.2220306319,14.4115,14.4337,14.3949,14.4226,314129.222
2010-06-22 09:30:00,25.89,26.17,25.88,25.9,133076.37691449438,14.3837,14.5393,14.3782,14.3893,133076.3769
2010-06-22 09:35:00,25.92,26.03,25.85,25.86,84187.03722487067,14.4004,14.4615,14.3615,14.3671,84187.0372
2010-06-22 09:40:00,25.87,26.05,25.84,26.05,106907.39425905264,14.3726,14.4726,14.356,14.4726,106907.3943
2010-06-22 09:45:00,26.05,26.2,26.05,26.15,75869.76366771478,14.4726,14.556,14.4726,14.5282,75869.7637
2010-06-22 09:50:00,26.15,26.15,25.89,25.91,79419.8194543057,14.5282,14.5282,14.3837,14.3949,79419.8195
2010-06-22 09:55:00,25.92,25.93,25.83,25.83,117456.13145349426,14.4004,14.406,14.3504,14.3504,117456.1315
2010-06-22 10:00:00,25.82,25.87,25.66,25.68,212800.4868647936,14.3449,14.3726,14.256,14.2671,212800.4869
2010-06-22 10:05:00,25.68,25.7,25.59,25.6,174358.45420428037,14.2671,14.2782,14.2171,14.2226,174358.4542
2010-06-22 10:10:00,25.59,25.64,25.48,25.52,196267.36991581292,14.2171,14.2449,14.156,14.1782,196267.3699
2010-06-22 10:15:00,25.51,25.52,25.35,25.36,213916.21868343643,14.1726,14.1782,14.0837,14.0893,213916.2187
2010-06-22 10:20:00,25.36,25.53,25.31,25.51,227913.58149913783,14.0893,14.1837,14.0615,14.1726,227913.5815
2010-06-22 10:25:00,25.51,25.52,25.39,25.44,223957.80505122224,14.1726,14.1782,14.106,14.1337,223957.8051
2010-06-22 10:30:00,25.44,25.45,25.3,25.34,168374.07444974134,14.1337,14.1393,14.056,14.0782,168374.0744
2010-06-22 10:35:00,25.34,25.41,25.27,25.39,135409.27071711127,14.0782,14.1171,14.0393,14.106,135409.2707
2010-06-22 10:40:00,25.39,25.42,25.37,25.4,138553.60584237752,14.106,14.1226,14.0948,14.1115,138553.6058
2010-06-22 10:45:00,25.4,25.42,25.38,25.41,88548.53433411097,14.1115,14.1226,14.1004,14.1171,88548.5343
2010-06-22 10:50:00,25.4,25.54,25.39,25.53,118064.71244548127,14.1115,14.1893,14.106,14.1837,118064.7124
2010-06-22 10:55:00,25.53,25.54,25.49,25.49,82767.0149102343,14.1837,14.1893,14.1615,14.1615,82767.0149
2010-06-22 11:00:00,25.49,25.52,25.47,25.49,53453.69712952632,14.1615,14.1782,14.1504,14.1615,53453.6971
2010-06-22 11:05:00,25.49,25.49,25.34,25.37,72218.27771579268,14.1615,14.1615,14.0782,14.0948,72218.2777
2010-06-22 11:10:00,25.37,25.39,25.32,25.39,95040.06491530582,14.0948,14.106,14.0671,14.106,95040.0649
2010-06-22 11:15:00,25.39,25.42,25.36,25.41,54873.71944416269,14.106,14.1226,14.0893,14.1171,54873.7194
2010-06-22 11:20:00,25.4,25.42,25.38,25.41,78405.51780099401,14.1115,14.1226,14.1004,14.1171,78405.5178
2010-06-22 11:25:00,25.41,25.42,25.35,25.41,69986.81407850694,14.1171,14.1226,14.0837,14.1171,69986.8141
2010-06-22 11:30:00,25.41,25.52,25.4,25.51,73942.59052642256,14.1171,14.1782,14.1115,14.1726,73942.5905
2010-06-22 11:35:00,25.5,25.56,25.48,25.55,65118.16614261081,14.1671,14.2004,14.156,14.1949,65118.1661
2010-06-22 11:40:00,25.55,25.59,25.52,25.53,32964.803732630084,14.1949,14.2171,14.1782,14.1837,32964.8037
2010-06-22 11:45:00,25.53,25.56,25.52,25.53,57510.9037427731,14.1837,14.2004,14.1782,14.1837,57510.9037
2010-06-22 11:50:00,25.52,25.56,25.5,25.51,59235.216553402985,14.1782,14.2004,14.1671,14.1726,59235.2166
2010-06-22 11:55:00,25.5,25.51,25.41,25.41,40470.63596713663,14.1671,14.1726,14.1171,14.1171,40470.636
2010-06-22 12:00:00,25.41,25.44,25.38,25.41,63495.2834973121,14.1171,14.1337,14.1004,14.1171,63495.2835
2010-06-22 12:05:00,25.41,25.42,25.36,25.41,34993.40703925347,14.1171,14.1226,14.0893,14.1171,34993.407
2010-06-22 12:10:00,25.41,25.44,25.36,25.37,48585.04919363018,14.1171,14.1337,14.0893,14.0948,48585.0492
2010-06-22 12:15:00,25.37,25.4,25.32,25.38,44527.8425803834,14.0948,14.1115,14.0671,14.1004,44527.8426
2010-06-22 12:20:00,25.38,25.39,25.28,25.34,96662.94756060452,14.1004,14.106,14.0448,14.0782,96662.9476
2010-06-22 12:25:00,25.34,25.35,25.23,25.23,55786.59093214322,14.0782,14.0837,14.0171,14.0171,55786.5909
2010-06-22 12:30:00,25.23,25.26,25.19,25.21,66943.90911857186,14.0171,14.0337,13.9948,14.006,66943.9091
2010-06-22 12:35:00,25.21,25.22,25.16,25.2,62176.6913480069,14.006,14.0115,13.9782,14.0004,62176.6913
2010-06-22 12:40:00,25.21,25.28,25.21,25.27,51425.09382290293,14.006,14.0448,14.006,14.0393,51425.0938
2010-06-22 12:45:00,25.27,25.32,25.26,25.31,52642.255806876965,14.0393,14.0671,14.0337,14.0615,52642.2558
2010-06-22 12:50:00,25.3,25.32,25.28,25.29,46353.58555634446,14.056,14.0671,14.0448,14.0504,46353.5856
2010-06-22 12:55:00,25.3,25.3,25.26,25.28,73232.57936910437,14.056,14.056,14.0337,14.0448,73232.5794
2010-06-22 13:00:00,25.28,25.35,25.23,25.35,58018.05456942895,14.0448,14.0837,14.0171,14.0837,58018.0546
2010-06-22 13:05:00,25.34,25.36,25.34,25.34,16837.407444974135,14.0782,14.0893,14.0782,14.0782,16837.4074
2010-06-22 13:10:00,25.35,25.36,25.29,25.33,27081.854143422253,14.0837,14.0893,14.0504,14.0726,27081.8541
2010-06-22 13:15:00,25.33,25.37,25.3,25.35,85708.48970483823,14.0726,14.0948,14.056,14.0837,85708.4897
2010-06-22 13:20:00,25.35,25.39,25.28,25.28,139365.0471650269,14.0837,14.106,14.0448,14.0448,139365.0472
2010-06-22 13:25:00,25.28,25.3,25.19,25.23,59742.36738005883,14.0448,14.056,13.9948,14.0171,59742.3674
2010-06-22 13:30:00,25.23,25.25,25.16,25.18,46353.58555634446,14.0171,14.0282,13.9782,13.9893,46353.5856
2010-06-22 13:35:00,25.18,25.22,25.18,25.21,34384.826047266455,13.9893,14.0115,13.9893,14.006,34384.826
2010-06-22 13:40:00,25.22,25.24,25.15,25.19,228522.16249112485,14.0115,14.0226,13.9726,13.9948,228522.1625
2010-06-22 13:45:00,25.19,25.23,25.12,25.15,164418.29800182575,13.9948,14.0171,13.956,13.9726,164418.298
2010-06-22 13:50:00,25.15,25.15,25.04,25.05,86114.2103661629,13.9726,13.9726,13.9115,13.9171,86114.2104
2010-06-22 13:55:00,25.05,25.06,25.0,25.03,89258.54549142915,13.9171,13.9226,13.8893,13.906,89258.5455
2010-06-22 14:00:00,25.03,25.03,24.87,24.9,174764.17486560502,13.906,13.906,13.8171,13.8337,174764.1749
2010-06-22 14:05:00,24.9,24.94,24.82,24.82,190891.57115326097,13.8337,13.856,13.7893,13.7893,190891.5712
2010-06-22 14:10:00,24.82,24.91,24.82,24.9,87737.0930114616,13.7893,13.8393,13.7893,13.8337,87737.093
2010-06-22 14:15:00,24.9,24.91,24.81,24.81,77695.50664367584,13.8337,13.8393,13.7837,13.7837,77695.5066
2010-06-22 14:20:00,24.81,24.81,24.71,24.71,182270.0071001116,13.7837,13.7837,13.7282,13.7282,182270.0071
2010-06-22 14:25:00,24.72,24.73,24.62,24.66,203874.63231565067,13.7337,13.7393,13.6782,13.7004,203874.6323
2010-06-22 14:30:00,24.67,24.75,24.64,24.75,169185.5157723907,13.7059,13.7504,13.6893,13.7504,169185.5158
2010-06-22 14:35:00,24.75,24.79,24.64,24.64,96257.22689927983,13.7504,13.7726,13.6893,13.6893,96257.2269
2010-06-22 14:40:00,24.64,24.64,24.5,24.51,212597.62653413124,13.6893,13.6893,13.6115,13.6171,212597.6265
2010-06-22 14:45:00,24.51,24.52,24.43,24.45,181154.2752814687,13.6171,13.6226,13.5726,13.5837,181154.2753
2010-06-22 14:50:00,24.44,24.5,24.4,24.46,115427.52814687089,13.5782,13.6115,13.5559,13.5893,115427.5281
2010-06-22 14:55:00,24.46,24.47,24.37,24.4,174865.6050309362,13.5893,13.5948,13.5393,13.5559,174865.605
2010-06-22 15:00:00,24.4,24.46,24.37,24.43,126686.27649863069,13.5559,13.5893,13.5393,13.5726,126686.2765
2010-06-22 15:05:00,24.43,24.44,24.34,24.35,223957.80505122224,13.5726,13.5782,13.5226,13.5282,223957.8051
2010-06-22 15:10:00,24.35,24.43,24.3,24.4,188152.9566893194,13.5282,13.5726,13.5004,13.5559,188152.9567
2010-06-22 15:15:00,24.41,24.44,24.34,24.42,240795.2124961964,13.5615,13.5782,13.5226,13.5671,240795.2125
2010-06-22 15:20:00,24.42,24.42,24.3,24.31,166649.76163911147,13.5671,13.5671,13.5004,13.5059,166649.7616
2010-06-22 15:25:00,24.31,24.35,24.21,24.24,201034.587686378,13.5059,13.5282,13.4504,13.4671,201034.5877
2010-06-22 15:30:00,24.24,24.24,24.08,24.15,291713.1554924435,13.4671,13.4671,13.3782,13.4171,291713.1555
2010-06-22 15:35:00,24.15,24.16,24.11,24.15,253473.9831625925,13.4171,13.4226,13.3948,13.4171,253473.9832
2010-06-22 15:40:00,24.15,24.15,24.08,24.08,286438.7868952226,13.4171,13.4171,13.3782,13.3782,286438.7869
2010-06-22 15:45:00,24.09,24.16,24.08,24.09,494979.2068161071,13.3837,13.4226,13.3782,13.3837,494979.2068
2010-06-22 15:50:00,24.09,24.1,23.97,24.02,615478.2432295365,13.3837,13.3893,13.317,13.3448,615478.2432
2010-06-22 15:55:00,24.02,24.03,23.92,24.02,682016.4316867837,13.3448,13.3504,13.2893,13.3448,682016.4317
2010-06-23 09:30:00,23.92,24.17,23.87,24.01,130236.33228522162,13.2893,13.4282,13.2615,13.3393,130236.3323
2010-06-23 09:35:00,24.01,24.16,23.92,23.99,197078.8112384623,13.3393,13.4226,13.2893,13.3282,197078.8112
2010-06-23 09:40:00,24.0,24.09,23.9,24.07,150015.21452479967,13.3337,13.3837,13.2782,13.3726,150015.2145
2010-06-23 09:45:00,24.07,24.19,24.04,24.07,218886.2967846637,13.3726,13.4393,13.3559,13.3726,218886.2968
2010-06-23 09:50:00,24.08,24.15,24.05,24.09,100213.00334719544,13.3782,13.4171,13.3615,13.3837,100213.0033
2010-06-23 09:55:00,24.11,24.14,24.08,24.14,97068.6682219292,13.3948,13.4115,13.3782,13.4115,97068.6682
2010-06-23 10:00:00,24.13,24.13,23.82,23.88,242113.8046455016,13.4059,13.4059,13.2337,13.267,242113.8046
2010-06-23 10:05:00,23.88,23.88,23.64,23.71,177198.4988335531,13.267,13.267,13.1337,13.1726,177198.4988
2010-06-23 10:10:00,23.7,23.87,23.68,23.83,187544.3756973324,13.167,13.2615,13.1559,13.2393,187544.3757
2010-06-23 10:15:00,23.83,23.87,23.79,23.82,99908.71285120194,13.2393,13.2615,13.217,13.2337,99908.7129
2010-06-23 10:20:00,23.81,23.83,23.76,23.8,73942.59052642256,13.2282,13.2393,13.2004,13.2226,73942.5905
2010-06-23 10:25:00,23.8,23.8,23.66,23.73,81549.85292626027,13.2226,13.2226,13.1448,13.1837,81549.8529
2010-06-23 10:30:00,23.73,23.86,23.71,23.84,92910.03144335124,13.1837,13.2559,13.1726,13.2448,92910.0314
2010-06-23 10:35:00,23.84,23.92,23.8,23.91,182067.14676944923,13.2448,13.2893,13.2226,13.2837,182067.1468
2010-06-23 10:40:00,23.91,24.02,23.88,24.0,170504.10792169592,13.2837,13.3448,13.267,13.3337,170504.1079
2010-06-23 10:45:00,24.0,24.12,24.0,24.1,98995.84136322142,13.3337,13.4004,13.3337,13.3893,98995.8414
2010-06-23 10:50:00,24.09,24.14,24.01,24.12,88852.82483010448,13.3837,13.4115,13.3393,13.4004,88852.8248
2010-06-23 10:55:00,24.11,24.16,24.07,24.09,53453.69712952632,13.3948,13.4226,13.3726,13.3837,53453.6971
2010-06-23 11:00:00,24.08,24.1,24.01,24.02,79115.5289583122,13.3782,13.3893,13.3393,13.3448,79115.529
2010-06-23 11:05:00,24.02,24.12,24.01,24.1,47063.59671366264,13.3448,13.4004,13.3393,13.3893,47063.5967
2010-06-23 11:10:00,24.09,24.12,24.03,24.06,72319.70788112385,13.3837,13.4004,13.3504,13.367,72319.7079
2010-06-23 11:15:00,24.06,24.15,24.01,24.12,104067.3496297799,13.367,13.4171,13.3393,13.4004,104067.3496
2010-06-23 11:20:00,24.12,24.23,24.12,24.19,61973.83101734456,13.4004,13.4615,13.4004,13.4393,61973.831
2010-06-23 11:25:00,24.19,24.25,24.17,24.19,69885.38391317578,13.4393,13.4726,13.4282,13.4393,69885.3839
2010-06-23 11:30:00,24.19,24.25,24.17,24.25,201440.3083477026,13.4393,13.4726,13.4282,13.4726,201440.3083
2010-06-23 11:35:00,24.25,24.28,24.23,24.25,275687.18937011866,13.4726,13.4893,13.4615,13.4726,275687.1894
2010-06-23 11:40:00,24.25,24.32,24.24,24.3,105284.51161375392,13.4726,13.5115,13.4671,13.5004,105284.5116
2010-06-23 11:45:00,24.3,24.32,24.25,24.26,67856.78060655239,13.5004,13.5115,13.4726,13.4782,67856.7806
2010-06-23 11:50:00,24.26,24.3,24.23,24.25,106298.81326706562,13.4782,13.5004,13.4615,13.4726,106298.8133
2010-06-23 11:55:00,24.25,24.41,24.24,24.34,116644.69013084492,13.4726,13.5615,13.4671,13.5226,116644.6901
2010-06-23 12:00:00,24.33,24.35,24.27,24.3,58728.06572674713,13.5171,13.5282,13.4837,13.5004,58728.0657
2010-06-23 12:05:00,24.29,24.35,24.28,24.34,41789.22811644183,13.4948,13.5282,13.4893,13.5226,41789.2281
2010-06-23 12:10:00,24.35,24.35,24.23,24.25,92910.03144335124,13.5282,13.5282,13.4615,13.4726,92910.0314
2010-06-23 12:15:00,24.25,24.28,24.24,24.26,117253.27112283192,13.4726,13.4893,13.4671,13.4782,117253.2711
2010-06-23 12:20:00,24.27,24.27,24.18,24.18,57105.18308144842,13.4837,13.4837,13.4337,13.4337,57105.1831
2010-06-23 12:25:00,24.19,24.26,24.19,24.23,60350.948372045845,13.4393,13.4782,13.4393,13.4615,60350.9484
2010-06-23 12:30:00,24.23,24.24,24.19,24.23,53555.12729485749,13.4615,13.4671,13.4393,13.4615,53555.1273
2010-06-23 12:35:00,24.24,24.3,24.23,24.25,44933.563241708085,13.4671,13.5004,13.4615,13.4726,44933.5632
2010-06-23 12:40:00,24.24,24.35,24.22,24.34,118673.29343746832,13.4671,13.5282,13.4559,13.5226,118673.2934
2010-06-23 12:45:00,24.34,24.42,24.32,24.41,55279.440105487374,13.5226,13.5671,13.5115,13.5615,55279.4401
2010-06-23 12:50:00,24.41,24.43,24.39,24.41,40369.20580180546,13.5615,13.5726,13.5504,13.5615,40369.2058
2010-06-23 12:55:00,24.4,24.44,24.39,24.42,41180.647124454816,13.5559,13.5782,13.5504,13.5671,41180.6471
2010-06-23 13:00:00,24.43,24.56,24.43,24.53,90475.70747540318,13.5726,13.6448,13.5726,13.6282,90475.7075
2010-06-23 13:05:00,24.53,24.7,24.49,24.66,218987.7269499949,13.6282,13.7226,13.6059,13.7004,218987.7269
2010-06-23 13:10:00,24.65,24.71,24.61,24.68,90881.42813672786,13.6948,13.7282,13.6726,13.7115,90881.4281
2010-06-23 13:15:00,24.68,24.75,24.64,24.67,136119.28187442946,13.7115,13.7504,13.6893,13.7059,136119.2819
2010-06-23 13:20:00,24.67,24.69,24.61,24.64,79622.67978496804,13.7059,13.7171,13.6726,13.6893,79622.6798
2010-06-23 13:25:00,24.64,24.66,24.61,24.65,45542.1442336951,13.6893,13.7004,13.6726,13.6948,45542.1442
2010-06-23 13:30:00,24.65,24.72,24.64,24.69,84187.03722487067,13.6948,13.7337,13.6893,13.7171,84187.0372
2010-06-23 13:35:00,24.7,24.71,24.63,24.66,89664.26615275383,13.7226,13.7282,13.6837,13.7004,89664.2662
2010-06-23 13:40:00,24.66,24.71,24.64,24.67,58220.91490009129,13.7004,13.7282,13.6893,13.7059,58220.9149
2010-06-23 13:45:00,24.67,24.71,24.57,24.6,101633.02566183182,13.7059,13.7282,13.6504,13.6671,101633.0257
2010-06-23 13:50:00,24.6,24.72,24.59,24.68,50816.51283091591,13.6671,13.7337,13.6615,13.7115,50816.5128
2010-06-23 13:55:00,24.68,24.71,24.67,24.71,48585.04919363018,13.7115,13.7282,13.7059,13.7282,48585.0492
2010-06-23 14:00:00,24.7,24.71,24.63,24.64,191297.29181458565,13.7226,13.7282,13.6837,13.6893,191297.2918
2010-06-23 14:05:00,24.64,24.69,24.63,24.64,92402.8806166954,13.6893,13.7171,13.6837,13.6893,92402.8806
2010-06-23 14:10:00,24.64,24.67,24.54,24.62,77391.21614768232,13.6893,13.7059,13.6337,13.6782,77391.2161
2010-06-23 14:15:00,24.62,24.65,24.49,24.55,138046.45501572167,13.6782,13.6948,13.6059,13.6393,138046.455
2010-06-23 14:20:00,24.55,24.6,24.46,24.52,155391.01328735167,13.6393,13.6671,13.5893,13.6226,155391.0133
2010-06-23 14:25:00,24.52,24.64,24.48,24.63,170909.8285830206,13.6226,13.6893,13.6004,13.6837,170909.8286
2010-06-23 14:30:00,24.63,24.87,24.63,24.77,360178.5170909829,13.6837,13.8171,13.6837,13.7615,360178.5171
2010-06-23 14:35:00,24.76,24.82,24.68,24.73,101734.455827163,13.7559,13.7893,13.7115,13.7393,101734.4558
2010-06-23 14:40:00,24.73,24.78,24.67,24.67,124251.95253068264,13.7393,13.7671,13.7059,13.7059,124251.9525
2010-06-23 14:45:00,24.67,24.75,24.65,24.69,196267.36991581292,13.7059,13.7504,13.6948,13.7171,196267.3699
2010-06-23 14:50:00,24.67,24.73,24.6,24.69,208337.5595902221,13.7059,13.7393,13.6671,13.7171,208337.5596
2010-06-23 14:55:00,24.67,24.69,24.6,24.69,116340.3996348514,13.7059,13.7171,13.6671,13.7171,116340.3996
2010-06-23 15:00:00,24.68,24.75,24.59,24.65,197180.24140379348,13.7115,13.7504,13.6615,13.6948,197180.2414
2010-06-23 15:05:00,24.65,24.65,24.51,24.54,365351.4555228725,13.6948,13.6948,13.6171,13.6337,365351.4555
2010-06-23 15:10:00,24.54,24.68,24.54,24.62,163302.56618318288,13.6337,13.7115,13.6337,13.6782,163302.5662
2010-06-23 15:15:00,24.63,24.69,24.6,24.65,192717.31412922204,13.6837,13.7171,13.6671,13.6948,192717.3141
2010-06-23 15:20:00,24.65,24.74,24.62,24.74,149000.912871488,13.6948,13.7448,13.6782,13.7448,149000.9129
2010-06-23 15:25:00,24.74,24.82,24.69,24.8,126483.41616796836,13.7448,13.7893,13.7171,13.7782,126483.4162
2010-06-23 15:30:00,24.79,24.8,24.67,24.73,152956.68931940358,13.7726,13.7782,13.7059,13.7393,152956.6893
2010-06-23 15:35:00,24.73,24.85,24.71,24.83,256618.3182878588,13.7393,13.806,13.7282,13.7948,256618.3183
2010-06-23 15:40:00,24.83,24.91,24.78,24.89,284410.18358859926,13.7948,13.8393,13.7671,13.8282,284410.1836
2010-06-23 15:45:00,24.89,24.9,24.84,24.87,219596.307941982,13.8282,13.8337,13.8004,13.8171,219596.3079
2010-06-23 15:50:00,24.87,24.89,24.81,24.86,357135.61213104776,13.8171,13.8282,13.7837,13.8115,357135.6121
2010-06-23 15:55:00,24.86,24.87,24.79,24.84,498326.4022720357,13.8115,13.8171,13.7726,13.8004,498326.4023
2010-06-24 09:30:00,24.7,24.78,24.56,24.77,135003.5500557866,13.7226,13.7671,13.6448,13.7615,135003.5501
2010-06-24 09:35:00,24.77,24.81,24.5,24.55,115731.81864286438,13.7615,13.7837,13.6115,13.6393,115731.8186
2010-06-24 09:40:00,24.55,24.56,24.38,24.5,113196.06450958517,13.6393,13.6448,13.5448,13.6115,113196.0645
2010-06-24 09:45:00,24.51,24.57,24.39,24.39,158332.48808195558,13.6171,13.6504,13.5504,13.5504,158332.4881
2010-06-24 09:50:00,24.39,24.46,24.29,24.45,147885.18105284512,13.5504,13.5893,13.4948,13.5837,147885.1811
2010-06-24 09:55:00,24.43,24.44,24.32,24.41,231260.7769550664,13.5726,13.5782,13.5115,13.5615,231260.777
2010-06-24 10:00:00,24.42,24.53,24.41,24.46,126889.13682929304,13.5671,13.6282,13.5615,13.5893,126889.1368
2010-06-24 10:05:00,24.46,24.58,24.42,24.46,239476.6203468912,13.5893,13.6559,13.5671,13.5893,239476.6203
2010-06-24 10:10:00,24.46,24.59,24.44,24.52,102038.7463231565,13.5893,13.6615,13.5782,13.6226,102038.7463
2010-06-24 10:15:00,24.53,24.57,24.48,24.56,90171.41697940968,13.6282,13.6504,13.6004,13.6448,90171.417
2010-06-24 10:20:00,24.56,24.75,24.54,24.68,120194.74591743584,13.6448,13.7504,13.6337,13.7115,120194.7459
2010-06-24 10:25:00,24.68,24.72,24.57,24.6,126280.55583730602,13.7115,13.7337,13.6504,13.6671,126280.5558
2010-06-24 10:30:00,24.59,24.59,24.38,24.38,63495.2834973121,13.6615,13.6615,13.5448,13.5448,63495.2835
2010-06-24 10:35:00,24.38,24.4,24.32,24.4,48585.04919363018,13.5448,13.5559,13.5115,13.5559,48585.0492
2010-06-24 10:40:00,24.39,24.4,24.28,24.28,86012.78020083172,13.5504,13.5559,13.4893,13.4893,86012.7802
2010-06-24 10:45:00,24.28,24.29,24.19,24.27,99097.2715285526,13.4893,13.4948,13.4393,13.4837,99097.2715
2010-06-24 10:50:00,24.27,24.28,24.12,24.13,58626.63556141596,13.4837,13.4893,13.4004,13.4059,58626.6356
2010-06-24 10:55:00,24.12,24.28,24.08,24.27,94735.7744193123,13.4004,13.4893,13.3782,13.4837,94735.7744
2010-06-24 11:00:00,24.28,24.28,24.16,24.2,54975.14960949386,13.4893,13.4893,13.4226,13.4448,54975.1496
2010-06-24 11:05:00,24.19,24.2,23.97,24.1,101734.455827163,13.4393,13.4448,13.317,13.3893,101734.4558
2010-06-24 11:10:00,24.1,24.13,24.07,24.09,52033.67481488995,13.3893,13.4059,13.3726,13.3837,52033.6748
2010-06-24 11:15:00,24.08,24.15,24.08,24.1,55178.00994015621,13.3782,13.4171,13.3782,13.3893,55178.0099
2010-06-24 11:20:00,24.09,24.1,24.02,24.08,53352.26696419515,13.3837,13.3893,13.3448,13.3782,53352.267
2010-06-24 11:25:00,24.07,24.14,24.06,24.06,67958.21077188356,13.3726,13.4115,13.367,13.367,67958.2108
2010-06-24 11:30:00,24.06,24.08,24.04,24.05,59438.07688406532,13.367,13.3782,13.3559,13.3615,59438.0769
2010-06-24 11:35:00,24.04,24.1,24.03,24.09,65219.59630794198,13.3559,13.3893,13.3504,13.3837,65219.5963
2010-06-24 11:40:00,24.09,24.11,24.06,24.07,76985.49548635764,13.3837,13.3948,13.367,13.3726,76985.4955
2010-06-24 11:45:00,24.07,24.12,24.06,24.11,53859.417790851,13.3726,13.4004,13.367,13.3948,53859.4178
2010-06-24 11:50:00,24.12,24.12,24.03,24.09,60553.808702708186,13.4004,13.4004,13.3504,13.3837,60553.8087
2010-06-24 11:55:00,24.08,24.11,24.05,24.09,51425.09382290293,13.3782,13.3948,13.3615,13.3837,51425.0938
2010-06-24 12:00:00,24.09,24.16,24.09,24.12,195455.9285931636,13.3837,13.4226,13.3837,13.4004,195455.9286
2010-06-24 12:05:00,24.13,24.15,24.09,24.13,75768.33350238361,13.4059,13.4171,13.3837,13.4059,75768.3335
2010-06-24 12:10:00,24.14,24.15,24.08,24.09,87432.8025154681,13.4115,13.4171,13.3782,13.3837,87432.8025
2010-06-24 12:15:00,24.08,24.12,24.04,24.05,44223.5520843899,13.3782,13.4004,13.3559,13.3615,44223.5521
2010-06-24 12:20:00,24.05,24.15,24.05,24.12,78709.80829698752,13.3615,13.4171,13.3615,13.4004,78709.8083
2010-06-24 12:25:00,24.12,24.12,24.0,24.03,34486.256212597626,13.4004,13.4004,13.3337,13.3504,34486.2562
2010-06-24 12:30:00,24.02,24.02,23.96,23.96,45136.423572370426,13.3448,13.3448,13.3115,13.3115,45136.4236
2010-06-24 12:35:00,23.96,23.96,23.81,23.85,109138.85789633838,13.3115,13.3115,13.2282,13.2504,109138.8579
2010-06-24 12:40:00,23.85,23.94,23.85,23.91,100213.00334719544,13.2504,13.3004,13.2504,13.2837,100213.0033
2010-06-24 12:45:00,23.91,23.93,23.88,23.92,137945.0248503905,13.2837,13.2948,13.267,13.2893,137945.0249
2010-06-24 12:50:00,23.93,23.99,23.93,23.97,40774.92646313013,13.2948,13.3282,13.2948,13.317,40774.9265
2010-06-24 12:55:00,23.97,24.08,23.96,24.05,34283.395881935285,13.317,13.3782,13.3115,13.3615,34283.3959
2010-06-24 13:00:00,24.05,24.06,23.97,24.02,52540.825641545794,13.3615,13.367,13.317,13.3448,52540.8256
2010-06-24 13:05:00,24.03,24.04,23.95,23.98,43209.2504310782,13.3504,13.3559,13.3059,13.3226,43209.2504
2010-06-24 13:10:00,23.98,24.1,23.98,24.1,75464.0430063901,13.3226,13.3893,13.3226,13.3893,75464.043
2010-06-24 13:15:00,24.11,24.12,24.02,24.03,58119.48473476012,13.3948,13.4004,13.3448,13.3504,58119.4847
2010-06-24 13:20:00,24.03,24.05,23.95,23.96,50816.51283091591,13.3504,13.3615,13.3059,13.3115,50816.5128
2010-06-24 13:25:00,23.96,24.02,23.92,23.96,63799.57399330561,13.3115,13.3448,13.2893,13.3115,63799.574
2010-06-24 13:30:00,23.96,24.06,23.94,24.05,65625.31696926666,13.3115,13.367,13.3004,13.3615,65625.317
2010-06-24 13:35:00,24.06,24.1,23.99,24.0,88345.67400344863,13.367,13.3893,13.3282,13.3337,88345.674
2010-06-24 13:40:00,23.99,24.02,23.93,23.99,52337.965310883454,13.3282,13.3448,13.2948,13.3282,52337.9653
2010-06-24 13:45:00,24.0,24.03,23.98,24.0,42803.52976975353,13.3337,13.3504,13.3226,13.3337,42803.5298
2010-06-24 13:50:00,24.01,24.07,24.0,24.01,57308.04341211076,13.3393,13.3726,13.3337,13.3393,57308.0434
2010-06-24 13:55:00,24.01,24.06,24.01,24.06,60959.52936403286,13.3393,13.367,13.3393,13.367,60959.5294
2010-06-24 14:00:00,24.06,24.06,23.98,24.0,76275.48432903945,13.367,13.367,13.3226,13.3337,76275.4843
2010-06-24 14:05:00,24.0,24.03,23.95,23.99,78304.08763566284,13.3337,13.3504,13.3059,13.3282,78304.0876
2010-06-24 14:10:00,23.99,23.99,23.9,23.9,50410.79216959124,13.3282,13.3282,13.2782,13.2782,50410.7922
2010-06-24 14:15:00,23.89,23.91,23.88,23.89,56800.89258545492,13.2726,13.2837,13.267,13.2726,56800.8926
2010-06-24 14:20:00,23.9,23.9,23.85,23.86,56496.602089461405,13.2782,13.2782,13.2504,13.2559,56496.6021
2010-06-24 14:25:00,23.87,23.9,23.86,23.86,47469.31737498733,13.2615,13.2782,13.2559,13.2559,47469.3174
2010-06-24 14:30:00,23.87,23.87,23.79,23.81,121817.62856273456,13.2615,13.2615,13.217,13.2282,121817.6286
2010-06-24 14:35:00,23.82,23.84,23.74,23.77,103661.62896845522,13.2337,13.2448,13.1893,13.2059,103661.629
2010-06-24 14:40:00,23.76,23.76,23.7,23.71,218886.2967846637,13.2004,13.2004,13.167,13.1726,218886.2968
2010-06-24 14:45:00,23.71,23.71,23.62,23.65,131757.78476518916,13.1726,13.1726,13.1226,13.1393,131757.7848
2010-06-24 14:50:00,23.66,23.67,23.6,23.61,139669.3376610204,13.1448,13.1504,13.1115,13.117,139669.3377
2010-06-24 14:55:00,23.61,23.61,23.52,23.52,140176.48848767622,13.117,13.117,13.067,13.067,140176.4885
2010-06-24 15:00:00,23.53,23.57,23.49,23.51,371538.69560807385,13.0726,13.0948,13.0504,13.0615,371538.6956
2010-06-24 15:05:00,23.5,23.55,23.47,23.48,178517.0909828583,13.0559,13.0837,13.0393,13.0448,178517.091
2010-06-24 15:10:00,23.48,23.5,23.35,23.38,196267.36991581292,13.0448,13.0559,12.9726,12.9893,196267.3699
2010-06-24 15:15:00,23.38,23.44,23.34,23.36,132467.79592250736,12.9893,13.0226,12.967,12.9781,132467.7959
2010-06-24 15:20:00,23.36,23.41,23.34,23.36,120701.89674409167,12.9781,13.0059,12.967,12.9781,120701.8967
2010-06-24 15:25:00,23.36,23.47,23.35,23.42,140480.77898366973,12.9781,13.0393,12.9726,13.0115,140480.779
2010-06-24 15:30:00,23.42,23.46,23.33,23.38,195658.78892382595,13.0115,13.0337,12.9615,12.9893,195658.7889
2010-06-24 15:35:00,23.38,23.43,23.34,23.42,252459.68150928087,12.9893,13.017,12.967,13.0115,252459.6815
2010-06-24 15:40:00,23.42,23.42,23.33,23.41,235723.7042296379,13.0115,13.0115,12.9615,13.0059,235723.7042
2010-06-24 15:45:00,23.42,23.42,23.35,23.41,433208.2361294249,13.0115,13.0115,12.9726,13.0059,433208.2361
2010-06-24 15:50:00,23.42,23.42,23.35,23.36,246678.1620854042,13.0115,13.0115,12.9726,12.9781,246678.1621
2010-06-24 15:55:00,23.36,23.39,23.28,23.36,530276.9043513541,12.9781,12.9948,12.9337,12.9781,530276.9044
2010-06-25 09:30:00,23.45,23.45,23.21,23.37,136525.00253575417,13.0282,13.0282,12.8948,12.9837,136525.0025
2010-06-25 09:35:00,23.36,23.36,23.23,23.35,82057.00375291612,12.9781,12.9781,12.9059,12.9726,82057.0038
2010-06-25 09:40:00,23.34,23.43,23.29,23.37,123744.80170402676,12.967,13.017,12.9393,12.9837,123744.8017
2010-06-25 09:45:00,23.37,23.41,23.29,23.4,44426.41241505224,12.9837,13.0059,12.9393,13.0004,44426.4124
2010-06-25 09:50:00,23.39,23.4,23.27,23.37,54467.99878283802,12.9948,13.0004,12.9281,12.9837,54467.9988
2010-06-25 09:55:00,23.37,23.52,23.36,23.45,86418.5008621564,12.9837,13.067,12.9781,13.0282,86418.5009
2010-06-25 10:00:00,23.45,23.62,23.45,23.58,82868.44507556547,13.0282,13.1226,13.0282,13.1004,82868.4451
2010-06-25 10:05:00,23.56,23.66,23.54,23.6,63089.562835987424,13.0893,13.1448,13.0782,13.1115,63089.5628
2010-06-25 10:10:00,23.6,23.64,23.54,23.58,223856.37488589107,13.1115,13.1337,13.0782,13.1004,223856.3749
2010-06-25 10:15:00,23.58,23.59,23.53,23.54,109848.86905365656,13.1004,13.1059,13.0726,13.0782,109848.8691
2010-06-25 10:20:00,23.53,23.55,23.46,23.49,225073.5368698651,13.0726,13.0837,13.0337,13.0504,225073.5369
2010-06-25 10:25:00,23.48,23.59,23.48,23.57,55685.16076681205,13.0448,13.1059,13.0448,13.0948,55685.1608
2010-06-25 10:30:00,23.58,23.6,23.45,23.48,93822.90293133176,13.1004,13.1115,13.0282,13.0448,93822.9029
2010-06-25 10:35:00,23.48,23.49,23.41,23.42,184400.0405720661,13.0448,13.0504,13.0059,13.0115,184400.0406
2010-06-25 10:40:00,23.42,23.5,23.42,23.5,184907.191398722,13.0115,13.0559,13.0115,13.0559,184907.1914
2010-06-25 10:45:00,23.5,23.58,23.49,23.56,82361.29424890963,13.0559,13.1004,13.0504,13.0893,82361.2942
2010-06-25 10:50:00,23.56,23.57,23.35,23.36,322750.78608378134,13.0893,13.0948,12.9726,12.9781,322750.7861
2010-06-25 10:55:00,23.36,23.45,23.34,23.42,127599.14798661122,12.9781,13.0282,12.967,13.0115,127599.148
2010-06-25 11:00:00,23.42,23.45,23.41,23.42,120904.75707475404,13.0115,13.0282,13.0059,13.0115,120904.7571
2010-06-25 11:05:00,23.43,23.44,23.39,23.41,106197.38310173443,13.017,13.0226,12.9948,13.0059,106197.3831
2010-06-25 11:10:00,23.41,23.42,23.36,23.39,158738.20874328027,13.0059,13.0115,12.9781,12.9948,158738.2087
2010-06-25 11:15:00,23.39,23.45,23.37,23.41,137235.0136930723,12.9948,13.0282,12.9837,13.0059,137235.0137
2010-06-25 11:20:00,23.41,23.42,23.31,23.36,272339.9939141901,13.0059,13.0115,12.9504,12.9781,272339.9939
2010-06-25 11:25:00,23.36,23.46,23.33,23.43,51627.95415356527,12.9781,13.0337,12.9615,13.017,51627.9542
2010-06-25 11:30:00,23.44,23.46,23.42,23.43,57612.33390810427,13.0226,13.0337,13.0115,13.017,57612.3339
2010-06-25 11:35:00,23.44,23.45,23.38,23.38,51627.95415356527,13.0226,13.0282,12.9893,12.9893,51627.9542
2010-06-25 11:40:00,23.38,23.41,23.35,23.37,72522.56821178619,12.9893,13.0059,12.9726,12.9837,72522.5682
2010-06-25 11:45:00,23.37,23.46,23.36,23.46,48077.89836697434,12.9837,13.0337,12.9781,13.0337,48077.8984
2010-06-25 11:50:00,23.46,23.53,23.43,23.44,108023.1260776955,13.0337,13.0726,13.017,13.0226,108023.1261
2010-06-25 11:55:00,23.44,23.48,23.42,23.42,65828.177299929,13.0226,13.0448,13.0115,13.0115,65828.1773
2010-06-25 12:00:00,23.42,23.46,23.42,23.46,52743.685972208135,13.0115,13.0337,13.0115,13.0337,52743.686
2010-06-25 12:05:00,23.46,23.5,23.43,23.49,107718.835581702,13.0337,13.0559,13.017,13.0504,107718.8356
2010-06-25 12:10:00,23.48,23.5,23.45,23.46,129932.04178922813,13.0448,13.0559,13.0282,13.0337,129932.0418
2010-06-25 12:15:00,23.45,23.52,23.42,23.52,44730.702911045744,13.0282,13.067,13.0115,13.067,44730.7029
2010-06-25 12:20:00,23.53,23.64,23.5,23.6,53555.12729485749,13.0726,13.1337,13.0559,13.1115,53555.1273
2010-06-25 12:25:00,23.59,23.63,23.57,23.62,46455.01572167563,13.1059,13.1282,13.0948,13.1226,46455.0157
2010-06-25 12:30:00,23.61,23.67,23.61,23.66,95547.21574196166,13.117,13.1504,13.117,13.1448,95547.2157
2010-06-25 12:35:00,23.66,23.68,23.63,23.63,65422.45663860432,13.1448,13.1559,13.1282,13.1282,65422.4566
2010-06-25 12:40:00,23.62,23.67,23.62,23.63,57308.04341211076,13.1226,13.1504,13.1226,13.1282,57308.0434
2010-06-25 12:45:00,23.64,23.67,23.62,23.63,65321.02647327315,13.1337,13.1504,13.1226,13.1282,65321.0265
2010-06-25 12:50:00,23.63,23.68,23.61,23.63,157926.7674206309,13.1282,13.1559,13.117,13.1282,157926.7674
2010-06-25 12:55:00,23.63,23.67,23.63,23.66,135409.27071711127,13.1282,13.1504,13.1282,13.1448,135409.2707
2010-06-25 13:00:00,23.66,23.72,23.66,23.69,93620.04260066945,13.1448,13.1782,13.1448,13.1615,93620.0426
2010-06-25 13:05:00,23.69,23.81,23.68,23.8,82868.44507556547,13.1615,13.2282,13.1559,13.2226,82868.4451
2010-06-25 13:10:00,23.8,23.83,23.73,23.76,143726.54427426716,13.2226,13.2393,13.1837,13.2004,143726.5443
2010-06-25 13:15:00,23.76,23.9,23.76,23.88,325387.9703823917,13.2004,13.2782,13.2004,13.267,325387.9704
2010-06-25 13:20:00,23.88,23.99,23.88,23.98,374074.4497413531,13.267,13.3282,13.267,13.3226,374074.4497
2010-06-25 13:25:00,23.97,24.01,23.95,24.01,182270.0071001116,13.317,13.3393,13.3059,13.3393,182270.0071
2010-06-25 13:30:00,24.01,24.08,24.01,24.07,127599.14798661122,13.3393,13.3782,13.3393,13.3726,127599.148
2010-06-25 13:35:00,24.06,24.15,24.05,24.08,143625.114108936,13.367,13.4171,13.3615,13.3782,143625.1141
2010-06-25 13:40:00,24.09,24.11,24.05,24.06,188558.67735064408,13.3837,13.3948,13.3615,13.367,188558.6774
2010-06-25 13:45:00,24.07,24.16,24.07,24.15,146363.72857287756,13.3726,13.4226,13.3726,13.4171,146363.7286
2010-06-25 13:50:00,24.15,24.17,24.08,24.12,187747.23602799472,13.4171,13.4282,13.3782,13.4004,187747.236
2010-06-25 13:55:00,24.12,24.13,24.07,24.12,88041.38350745512,13.4004,13.4059,13.3726,13.4004,88041.3835
2010-06-25 14:00:00,24.12,24.22,24.11,24.22,142407.95212496197,13.4004,13.4559,13.3948,13.4559,142407.9521
2010-06-25 14:05:00,24.22,24.23,24.13,24.16,96561.51739527336,13.4559,13.4615,13.4059,13.4226,96561.5174
2010-06-25 14:10:00,24.16,24.21,24.14,24.17,97880.10954457856,13.4226,13.4504,13.4115,13.4282,97880.1095
2010-06-25 14:15:00,24.16,24.28,24.15,24.27,94837.20458464348,13.4226,13.4893,13.4171,13.4837,94837.2046
2010-06-25 14:20:00,24.28,24.29,24.2,24.24,140277.9186530074,13.4893,13.4948,13.4448,13.4671,140277.9187
2010-06-25 14:25:00,24.24,24.26,24.2,24.23,86317.07069682523,13.4671,13.4782,13.4448,13.4615,86317.0707
2010-06-25 14:30:00,24.23,24.23,24.15,24.21,59945.22771072117,13.4615,13.4615,13.4171,13.4504,59945.2277
2010-06-25 14:35:00,24.21,24.25,24.18,24.25,49092.20002028604,13.4504,13.4726,13.4337,13.4726,49092.2
2010-06-25 14:40:00,24.25,24.29,24.19,24.19,86114.2103661629,13.4726,13.4948,13.4393,13.4393,86114.2104
2010-06-25 14:45:00,24.19,24.21,24.15,24.2,58018.05456942895,13.4393,13.4504,13.4171,13.4448,58018.0546
2010-06-25 14:50:00,24.19,24.23,24.18,24.22,71102.54589714982,13.4393,13.4615,13.4337,13.4559,71102.5459
2010-06-25 14:55:00,24.22,24.23,24.15,24.17,79825.54011563039,13.4559,13.4615,13.4171,13.4282,79825.5401
2010-06-25 15:00:00,24.16,24.16,24.12,24.13,214119.0790140988,13.4226,13.4226,13.4004,13.4059,214119.079
2010-06-25 15:05:00,24.12,24.16,24.11,24.15,96054.36656861752,13.4004,13.4226,13.3948,13.4171,96054.3666
2010-06-25 15:10:00,24.16,24.18,24.12,24.13,116543.25996551376,13.4226,13.4337,13.4004,13.4059,116543.26
2010-06-25 15:15:00,24.12,24.12,24.01,24.05,165939.75048179328,13.4004,13.4004,13.3393,13.3615,165939.7505
2010-06-25 15:20:00,24.05,24.06,24.0,24.04,132163.50542651385,13.3615,13.367,13.3337,13.3559,132163.5054
2010-06-25 15:25:00,24.04,24.08,24.03,24.08,98488.69053656555,13.3559,13.3782,13.3504,13.3782,98488.6905
2010-06-25 15:30:00,24.08,24.2,24.05,24.19,228015.01166446903,13.3782,13.4448,13.3615,13.4393,228015.0117
2010-06-25 15:35:00,24.19,24.21,24.14,24.17,189167.2583426311,13.4393,13.4504,13.4115,13.4282,189167.2583
2010-06-25 15:40:00,24.17,24.24,24.12,24.16,239070.8996855665,13.4282,13.4671,13.4004,13.4226,239070.8997
2010-06-25 15:45:00,24.16,24.24,24.12,24.24,629272.7457145755,13.4226,13.4671,13.4004,13.4671,629272.7457
2010-06-25 15:50:00,24.23,24.23,24.11,24.16,490922.00020286033,13.4615,13.4615,13.3948,13.4226,490922.0002
2010-06-25 15:55:00,24.15,24.25,24.14,24.23,620144.0308347703,13.4171,13.4726,13.4115,13.4615,620144.0308
2010-06-28 09:30:00,24.13,24.37,24.0,24.01,80535.55127294858,13.4059,13.5393,13.3337,13.3393,80535.5513
2010-06-28 09:35:00,24.03,24.04,23.85,23.89,97271.52855259154,13.3504,13.3559,13.2504,13.2726,97271.5286
2010-06-28 09:40:00,23.88,23.93,23.77,23.78,62683.84217466274,13.267,13.2948,13.2059,13.2115,62683.8422
2010-06-28 09:45:00,23.79,23.79,23.63,23.72,112181.76285627346,13.217,13.217,13.1282,13.1782,112181.7629
2010-06-28 09:50:00,23.71,23.77,23.66,23.71,81448.4227609291,13.1726,13.2059,13.1448,13.1726,81448.4228
2010-06-28 09:55:00,23.72,23.73,23.59,23.65,61669.54052135105,13.1782,13.1837,13.1059,13.1393,61669.5405
2010-06-28 10:00:00,23.66,23.67,23.6,23.64,173851.3033776245,13.1448,13.1504,13.1115,13.1337,173851.3034
2010-06-28 10:05:00,23.64,23.64,23.45,23.49,132264.93559184502,13.1337,13.1337,13.0282,13.0504,132264.9356
2010-06-28 10:10:00,23.49,23.68,23.49,23.64,133989.24840247488,13.0504,13.1559,13.0504,13.1337,133989.2484
2010-06-28 10:15:00,23.65,23.69,23.63,23.66,122020.48889339688,13.1393,13.1615,13.1282,13.1448,122020.4889
2010-06-28 10:20:00,23.66,23.71,23.65,23.68,69479.6632518511,13.1448,13.1726,13.1393,13.1559,69479.6633
2010-06-28 10:25:00,23.68,23.74,23.64,23.7,78506.94796632518,13.1559,13.1893,13.1337,13.167,78506.948
2010-06-28 10:30:00,23.7,23.72,23.64,23.69,78101.2273050005,13.167,13.1782,13.1337,13.1615,78101.2273
2010-06-28 10:35:00,23.68,23.8,23.66,23.76,162795.41535652702,13.1559,13.2226,13.1448,13.2004,162795.4154
2010-06-28 10:40:00,23.76,23.86,23.74,23.86,60046.65787605234,13.2004,13.2559,13.1893,13.2559,60046.6579
2010-06-28 10:45:00,23.86,23.94,23.81,23.94,108327.416573689,13.2559,13.3004,13.2282,13.3004,108327.4166
2010-06-28 10:50:00,23.94,23.98,23.91,23.98,75058.32234506542,13.3004,13.3226,13.2837,13.3226,75058.3223
2010-06-28 10:55:00,23.98,24.05,23.94,24.01,134192.10873313723,13.3226,13.3615,13.3004,13.3393,134192.1087
2010-06-28 11:00:00,24.01,24.04,23.91,23.93,183284.30875342328,13.3393,13.3559,13.2837,13.2948,183284.3088
2010-06-28 11:05:00,23.93,23.97,23.91,23.93,140582.2091490009,13.2948,13.317,13.2837,13.2948,140582.2091
2010-06-28 11:10:00,23.93,23.93,23.89,23.92,67856.78060655239,13.2948,13.2948,13.2726,13.2893,67856.7806
2010-06-28 11:15:00,23.92,23.98,23.84,23.84,52642.255806876965,13.2893,13.3226,13.2448,13.2448,52642.2558
2010-06-28 11:20:00,23.85,23.88,23.83,23.85,38644.89299117558,13.2504,13.267,13.2393,13.2504,38644.893
2010-06-28 11:25:00,23.85,23.95,23.84,23.95,63799.57399330561,13.2504,13.3059,13.2448,13.3059,63799.574
2010-06-28 11:30:00,23.95,23.98,23.91,23.93,48483.61902829901,13.3059,13.3226,13.2837,13.2948,48483.619
2010-06-28 11:35:00,23.93,23.99,23.93,23.94,42499.23927376002,13.2948,13.3282,13.2948,13.3004,42499.2393
2010-06-28 11:40:00,23.94,24.05,23.94,24.01,36717.71984988335,13.3004,13.3615,13.3004,13.3393,36717.7198
2010-06-28 11:45:00,24.01,24.04,23.92,23.99,26168.982655441727,13.3393,13.3559,13.2893,13.3282,26168.9827
2010-06-28 11:50:00,23.98,23.99,23.85,23.86,54873.71944416269,13.3226,13.3282,13.2504,13.2559,54873.7194
2010-06-28 11:55:00,23.85,23.85,23.76,23.76,64611.015315954966,13.2504,13.2504,13.2004,13.2004,64611.0153
2010-06-28 12:00:00,23.75,23.8,23.75,23.75,49903.64134293539,13.1948,13.2226,13.1948,13.1948,49903.6413
2010-06-28 12:05:00,23.75,23.76,23.71,23.74,52236.53514555229,13.1948,13.2004,13.1726,13.1893,52236.5351
2010-06-28 12:10:00,23.73,23.76,23.67,23.75,99502.99218987727,13.1837,13.2004,13.1504,13.1948,99502.9922
2010-06-28 12:15:00,23.75,23.75,23.66,23.68,37833.45166852622,13.1948,13.1948,13.1448,13.1559,37833.4517
2010-06-28 12:20:00,23.68,23.71,23.67,23.71,34790.54670859114,13.1559,13.1726,13.1504,13.1726,34790.5467
2010-06-28 12:25:00,23.71,23.77,23.71,23.77,29313.31778070798,13.1726,13.2059,13.1726,13.2059,29313.3178
2010-06-28 12:30:00,23.77,23.8,23.73,23.78,49092.20002028604,13.2059,13.2226,13.1837,13.2115,49092.2
2010-06-28 12:35:00,23.79,23.82,23.73,23.77,77086.92565168881,13.217,13.2337,13.1837,13.2059,77086.9257
2010-06-28 12:40:00,23.76,23.81,23.73,23.8,38949.18348716908,13.2004,13.2282,13.1837,13.2226,38949.1835
2010-06-28 12:45:00,23.79,23.81,23.71,23.79,33066.233897961254,13.217,13.2282,13.1726,13.217,33066.2339
2010-06-28 12:50:00,23.8,23.82,23.75,23.81,25560.40166345471,13.2226,13.2337,13.1948,13.2282,25560.4017
2010-06-28 12:55:00,23.8,23.85,23.8,23.83,26473.27315143524,13.2226,13.2504,13.2226,13.2393,26473.2732
2010-06-28 13:00:00,23.84,23.84,23.76,23.78,51932.24464955878,13.2448,13.2448,13.2004,13.2115,51932.2446
2010-06-28 13:05:00,23.77,23.79,23.72,23.74,29921.898772695,13.2059,13.217,13.1782,13.1893,29921.8988
2010-06-28 13:10:00,23.75,23.76,23.71,23.71,44324.98224972107,13.1948,13.2004,13.1726,13.1726,44324.9822
2010-06-28 13:15:00,23.72,23.73,23.69,23.7,38036.31199918856,13.1782,13.1837,13.1615,13.167,38036.312
2010-06-28 13:20:00,23.7,23.73,23.66,23.68,62683.84217466274,13.167,13.1837,13.1448,13.1559,62683.8422
2010-06-28 13:25:00,23.68,23.72,23.67,23.67,17040.267775636476,13.1559,13.1782,13.1504,13.1504,17040.2678
2010-06-28 13:30:00,23.68,23.69,23.65,23.69,175575.61618825438,13.1559,13.1615,13.1393,13.1615,175575.6162
2010-06-28 13:35:00,23.69,23.73,23.68,23.73,44527.8425803834,13.1615,13.1837,13.1559,13.1837,44527.8426
2010-06-28 13:40:00,23.73,23.74,23.69,23.71,42397.809108428846,13.1837,13.1893,13.1615,13.1726,42397.8091
2010-06-28 13:45:00,23.71,23.74,23.68,23.74,24444.669844811848,13.1726,13.1893,13.1559,13.1893,24444.6698
2010-06-28 13:50:00,23.74,23.8,23.74,23.78,53656.55746018866,13.1893,13.2226,13.1893,13.2115,53656.5575
2010-06-28 13:55:00,23.78,23.82,23.77,23.79,36514.85951922102,13.2115,13.2337,13.2059,13.217,36514.8595
2010-06-28 14:00:00,23.78,23.78,23.72,23.76,53453.69712952632,13.2115,13.2115,13.1782,13.2004,53453.6971
2010-06-28 14:05:00,23.76,23.78,23.73,23.75,35804.84836190283,13.2004,13.2115,13.1837,13.1948,35804.8484
2010-06-28 14:10:00,23.75,23.82,23.75,23.81,39253.47398316259,13.1948,13.2337,13.1948,13.2282,39253.474
2010-06-28 14:15:00,23.82,23.82,23.73,23.73,39862.05497514961,13.2337,13.2337,13.1837,13.1837,39862.055
2010-06-28 14:20:00,23.74,23.76,23.7,23.72,61365.25002535754,13.1893,13.2004,13.167,13.1782,61365.25
2010-06-28 14:25:00,23.72,23.76,23.72,23.72,50106.501673597726,13.1782,13.2004,13.1782,13.1782,50106.5017
2010-06-28 14:30:00,23.71,23.74,23.68,23.7,62480.98184400041,13.1726,13.1893,13.1559,13.167,62480.9818
2010-06-28 14:35:00,23.71,23.79,23.7,23.75,75058.32234506542,13.1726,13.217,13.167,13.1948,75058.3223
2010-06-28 14:40:00,23.76,23.83,23.75,23.83,60249.518206714674,13.2004,13.2393,13.1948,13.2393,60249.5182
2010-06-28 14:45:00,23.83,23.83,23.78,23.8,35703.41819657166,13.2393,13.2393,13.2115,13.2226,35703.4182
2010-06-28 14:50:00,23.81,23.82,23.75,23.76,45440.71406836393,13.2282,13.2337,13.1948,13.2004,45440.7141
2010-06-28 14:55:00,23.75,23.85,23.75,23.83,59336.64671873416,13.1948,13.2504,13.1948,13.2393,59336.6467
2010-06-28 15:00:00,23.84,23.85,23.79,23.8,56192.3115934679,13.2448,13.2504,13.217,13.2226,56192.3116
2010-06-28 15:05:00,23.8,23.83,23.77,23.77,54163.70828684451,13.2226,13.2393,13.2059,13.2059,54163.7083
2010-06-28 15:10:00,23.77,23.8,23.74,23.74,109747.4388883254,13.2059,13.2226,13.1893,13.1893,109747.4389
2010-06-28 15:15:00,23.75,23.78,23.72,23.77,78202.65747033167,13.1948,13.2115,13.1782,13.2059,78202.6575
2010-06-28 15:20:00,23.78,23.78,23.71,23.72,59539.50704939649,13.2115,13.2115,13.1726,13.1782,59539.507
2010-06-28 15:25:00,23.72,23.74,23.66,23.71,130946.34344253982,13.1782,13.1893,13.1448,13.1726,130946.3434
2010-06-28 15:30:00,23.7,23.72,23.68,23.7,90577.13764073436,13.167,13.1782,13.1559,13.167,90577.1376
2010-06-28 15:35:00,23.7,23.74,23.69,23.72,139466.47733035806,13.167,13.1893,13.1615,13.1782,139466.4773
2010-06-28 15:40:00,23.72,23.77,23.7,23.76,140277.9186530074,13.1782,13.2059,13.167,13.2004,140277.9187
2010-06-28 15:45:00,23.76,23.77,23.72,23.74,161781.11370321535,13.2004,13.2059,13.1782,13.1893,161781.1137
2010-06-28 15:50:00,23.75,23.75,23.64,23.66,286945.93772187846,13.1948,13.1948,13.1337,13.1448,286945.9377
2010-06-28 15:55:00,23.65,23.67,23.63,23.63,356324.1708083984,13.1393,13.1504,13.1282,13.1282,356324.1708
2010-06-29 09:30:00,23.13,23.13,22.86,22.97,202657.47033167665,12.8504,12.8504,12.7004,12.7615,202657.4703
2010-06-29 09:35:00,22.97,23.02,22.84,22.92,168982.65544172836,12.7615,12.7893,12.6893,12.7337,168982.6554
2010-06-29 09:40:00,22.91,22.92,22.75,22.81,175879.9066842479,12.7281,12.7337,12.6393,12.6726,175879.9067
2010-06-29 09:45:00,22.82,22.85,22.68,22.68,172329.85089765696,12.6781,12.6948,12.6004,12.6004,172329.8509
2010-06-29 09:50:00,22.69,22.69,22.51,22.58,333198.0931128918,12.6059,12.6059,12.5059,12.5448,333198.0931
2010-06-29 09:55:00,22.58,22.64,22.56,22.59,129222.03063190992,12.5448,12.5781,12.5337,12.5504,129222.0306
2010-06-29 10:00:00,22.58,22.59,22.35,22.35,431991.0741454509,12.5448,12.5504,12.417,12.417,431991.0741
2010-06-29 10:05:00,22.36,22.49,22.32,22.36,243432.3967948068,12.4226,12.4948,12.4004,12.4226,243432.3968
2010-06-29 10:10:00,22.36,22.39,22.33,22.37,221929.20174459883,12.4226,12.4392,12.4059,12.4281,221929.2017
2010-06-29 10:15:00,22.36,22.4,22.27,22.39,115833.24880819557,12.4226,12.4448,12.3726,12.4392,115833.2488
2010-06-29 10:20:00,22.38,22.42,22.3,22.32,90779.99797139667,12.4337,12.4559,12.3892,12.4004,90779.998
2010-06-29 10:25:00,22.32,22.32,22.18,22.18,136423.57237042295,12.4004,12.4004,12.3226,12.3226,136423.5724
2010-06-29 10:30:00,22.18,22.3,22.18,22.2,91895.72979003956,12.3226,12.3892,12.3226,12.3337,91895.7298
2010-06-29 10:35:00,22.19,22.22,22.18,22.2,121614.76823207222,12.3281,12.3448,12.3226,12.3337,121614.7682
2010-06-29 10:40:00,22.21,22.32,22.18,22.29,132062.07526118268,12.3392,12.4004,12.3226,12.3837,132062.0753
2010-06-29 10:45:00,22.28,22.33,22.24,22.32,99908.71285120194,12.3781,12.4059,12.3559,12.4004,99908.7129
2010-06-29 10:50:00,22.33,22.34,22.28,22.3,85404.19920884472,12.4059,12.4115,12.3781,12.3892,85404.1992
2010-06-29 10:55:00,22.31,22.43,22.31,22.41,91895.72979003956,12.3948,12.4615,12.3948,12.4504,91895.7298
2010-06-29 11:00:00,22.42,22.44,22.35,22.36,112283.19302160465,12.4559,12.467,12.417,12.4226,112283.193
2010-06-29 11:05:00,22.35,22.44,22.31,22.44,108631.70706968252,12.417,12.467,12.3948,12.467,108631.7071
2010-06-29 11:10:00,22.44,22.51,22.4,22.45,91388.57896338373,12.467,12.5059,12.4448,12.4726,91388.579
2010-06-29 11:15:00,22.45,22.46,22.34,22.35,65422.45663860432,12.4726,12.4781,12.4115,12.417,65422.4566
2010-06-29 11:20:00,22.36,22.45,22.36,22.43,78304.08763566284,12.4226,12.4726,12.4226,12.4615,78304.0876
2010-06-29 11:25:00,22.44,22.45,22.38,22.41,83071.30540622781,12.467,12.4726,12.4337,12.4504,83071.3054
2010-06-29 11:30:00,22.41,22.45,22.36,22.36,52845.116137539306,12.4504,12.4726,12.4226,12.4226,52845.1161
2010-06-29 11:35:00,22.36,22.4,22.35,22.38,39456.33431382493,12.4226,12.4448,12.417,12.4337,39456.3343
2010-06-29 11:40:00,22.38,22.4,22.28,22.28,96865.80789126686,12.4337,12.4448,12.3781,12.3781,96865.8079
2010-06-29 11:45:00,22.29,22.39,22.28,22.38,52337.965310883454,12.3837,12.4392,12.3781,12.4337,52337.9653
2010-06-29 11:50:00,22.38,22.45,22.38,22.42,47976.46820164317,12.4337,12.4726,12.4337,12.4559,47976.4682
2010-06-29 11:55:00,22.42,22.46,22.41,22.42,61466.68019068871,12.4559,12.4781,12.4504,12.4559,61466.6802
2010-06-29 12:00:00,22.42,22.43,22.34,22.36,43919.26158839639,12.4559,12.4615,12.4115,12.4226,43919.2616
2010-06-29 12:05:00,22.35,22.4,22.32,22.39,42194.948777766505,12.417,12.4448,12.4004,12.4392,42194.9488
2010-06-29 12:10:00,22.38,22.38,22.27,22.28,69073.94259052642,12.4337,12.4337,12.3726,12.3781,69073.9426
2010-06-29 12:15:00,22.27,22.31,22.23,22.24,135003.5500557866,12.3726,12.3948,12.3504,12.3559,135003.5501
2010-06-29 12:20:00,22.24,22.3,22.19,22.3,100010.14301653313,12.3559,12.3892,12.3281,12.3892,100010.143
2010-06-29 12:25:00,22.3,22.3,22.18,22.21,75362.61284105893,12.3892,12.3892,12.3226,12.3392,75362.6128
2010-06-29 12:30:00,22.21,22.22,22.12,22.15,109848.86905365656,12.3392,12.3448,12.2892,12.3059,109848.8691
2010-06-29 12:35:00,22.15,22.21,22.11,22.13,68972.51242519525,12.3059,12.3392,12.2837,12.2948,68972.5124
2010-06-29 12:40:00,22.13,22.22,22.13,22.17,60046.65787605234,12.2948,12.3448,12.2948,12.317,60046.6579
2010-06-29 12:45:00,22.17,22.23,22.17,22.22,38239.172329850895,12.317,12.3504,12.317,12.3448,38239.1723
2010-06-29 12:50:00,22.23,22.23,22.13,22.14,77188.35581701998,12.3504,12.3504,12.2948,12.3004,77188.3558
2010-06-29 12:55:00,22.14,22.18,22.12,22.17,68161.0711025459,12.3004,12.3226,12.2892,12.317,68161.0711
2010-06-29 13:00:00,22.17,22.26,22.16,22.24,102444.4669844812,12.317,12.367,12.3115,12.3559,102444.467
2010-06-29 13:05:00,22.24,22.29,22.2,22.26,68262.50126787707,12.3559,12.3837,12.3337,12.367,68262.5013
2010-06-29 13:10:00,22.27,22.34,22.25,22.34,188660.10751597525,12.3726,12.4115,12.3615,12.4115,188660.1075
2010-06-29 13:15:00,22.33,22.36,22.28,22.29,96865.80789126686,12.4059,12.4226,12.3781,12.3837,96865.8079
2010-06-29 13:20:00,22.3,22.32,22.23,22.24,60148.08804138351,12.3892,12.4004,12.3504,12.3559,60148.088
2010-06-29 13:25:00,22.23,22.23,22.18,22.18,154173.85130337765,12.3504,12.3504,12.3226,12.3226,154173.8513
2010-06-29 13:30:00,22.18,22.19,22.06,22.06,112587.48351759811,12.3226,12.3281,12.2559,12.2559,112587.4835
2010-06-29 13:35:00,22.07,22.08,22.03,22.05,168272.6442844102,12.2615,12.267,12.2392,12.2504,168272.6443
2010-06-29 13:40:00,22.06,22.16,22.04,22.16,79521.24961963687,12.2559,12.3115,12.2448,12.3115,79521.2496
2010-06-29 13:45:00,22.16,22.19,22.14,22.18,107718.835581702,12.3115,12.3281,12.3004,12.3226,107718.8356
2010-06-29 13:50:00,22.17,22.18,22.15,22.16,64103.86448929912,12.317,12.3226,12.3059,12.3115,64103.8645
2010-06-29 13:55:00,22.18,22.21,22.16,22.17,147986.6112181763,12.3226,12.3392,12.3115,12.317,147986.6112
2010-06-29 14:00:00,22.17,22.19,22.13,22.17,123643.3715386956,12.317,12.3281,12.2948,12.317,123643.3715
2010-06-29 14:05:00,22.16,22.21,22.15,22.17,217871.99513135207,12.3115,12.3392,12.3059,12.317,217871.9951
2010-06-29 14:10:00,22.17,22.2,22.15,22.15,157318.18642864388,12.317,12.3337,12.3059,12.3059,157318.1864
2010-06-29 14:15:00,22.16,22.23,22.15,22.19,156101.02444466983,12.3115,12.3504,12.3059,12.3281,156101.0244
2010-06-29 14:20:00,22.19,22.25,22.13,22.24,136829.29303174763,12.3281,12.3615,12.2948,12.3559,136829.293
2010-06-29 14:25:00,22.25,22.3,22.23,22.25,123643.3715386956,12.3615,12.3892,12.3504,12.3615,123643.3715
2010-06-29 14:30:00,22.24,22.26,22.16,22.16,210974.7438888325,12.3559,12.367,12.3115,12.3115,210974.7439
2010-06-29 14:35:00,22.17,22.18,22.09,22.17,196267.36991581292,12.317,12.3226,12.2726,12.317,196267.3699
2010-06-29 14:40:00,22.16,22.2,22.13,22.2,103053.0479764682,12.3115,12.3337,12.2948,12.3337,103053.048
2010-06-29 14:45:00,22.19,22.22,22.14,22.16,100821.58433918247,12.3281,12.3448,12.3004,12.3115,100821.5843
2010-06-29 14:50:00,22.16,22.19,22.1,22.16,214017.64884876765,12.3115,12.3281,12.2781,12.3115,214017.6488
2010-06-29 14:55:00,22.17,22.18,22.11,22.14,228319.3021604625,12.317,12.3226,12.2837,12.3004,228319.3022
2010-06-29 15:00:00,22.15,22.18,22.11,22.17,95750.076072624,12.3059,12.3226,12.2837,12.317,95750.0761
2010-06-29 15:05:00,22.16,22.2,22.08,22.08,132264.93559184502,12.3115,12.3337,12.267,12.267,132264.9356
2010-06-29 15:10:00,22.07,22.08,22.03,22.05,195963.07941981943,12.2615,12.267,12.2392,12.2504,195963.0794
2010-06-29 15:15:00,22.06,22.13,22.02,22.03,202150.3195050208,12.2559,12.2948,12.2337,12.2392,202150.3195
2010-06-29 15:20:00,22.02,22.06,21.92,22.02,286743.0773912161,12.2337,12.2559,12.1781,12.2337,286743.0774
2010-06-29 15:25:00,22.0,22.03,21.94,22.0,240186.63150420936,12.2226,12.2392,12.1892,12.2226,240186.6315
2010-06-29 15:30:00,22.01,22.06,21.93,22.03,289380.26168982656,12.2281,12.2559,12.1837,12.2392,289380.2617
2010-06-29 15:35:00,22.03,22.11,22.03,22.07,241403.79348818332,12.2392,12.2837,12.2392,12.2615,241403.7935
2010-06-29 15:40:00,22.08,22.08,21.95,21.95,256821.1786185212,12.267,12.267,12.1948,12.1948,256821.1786
2010-06-29 15:45:00,21.95,21.95,21.87,21.94,379754.5389998986,12.1948,12.1948,12.1503,12.1892,379754.539
2010-06-29 15:50:00,21.93,22.12,21.91,22.1,541129.9320417892,12.1837,12.2892,12.1726,12.2781,541129.932
2010-06-29 15:55:00,22.1,22.15,22.05,22.09,666396.1862257835,12.2781,12.3059,12.2504,12.2726,666396.1862
2010-06-30 09:30:00,22.06,22.26,21.99,22.26,139770.76782635157,12.2559,12.367,12.217,12.367,139770.7678
2010-06-30 09:35:00,22.26,22.45,22.24,22.4,165635.45998579977,12.367,12.4726,12.3559,12.4448,165635.46
2010-06-30 09:40:00,22.4,22.63,22.37,22.55,192717.31412922204,12.4448,12.5726,12.4281,12.5281,192717.3141
2010-06-30 09:45:00,22.55,22.58,22.49,22.54,102647.32731514351,12.5281,12.5448,12.4948,12.5226,102647.3273
2010-06-30 09:50:00,22.53,22.62,22.5,22.61,69073.94259052642,12.517,12.567,12.5004,12.5615,69073.9426
2010-06-30 09:55:00,22.62,22.69,22.59,22.63,126584.84633329952,12.567,12.6059,12.5504,12.5726,126584.8463
2010-06-30 10:00:00,22.64,22.65,22.43,22.45,224059.2352165534,12.5781,12.5837,12.4615,12.4726,224059.2352
2010-06-30 10:05:00,22.45,22.46,22.3,22.33,180951.4149508064,12.4726,12.4781,12.3892,12.4059,180951.415
2010-06-30 10:10:00,22.32,22.38,22.29,22.36,63292.423166649765,12.4004,12.4337,12.3837,12.4226,63292.4232
2010-06-30 10:15:00,22.36,22.46,22.35,22.43,91084.2884673902,12.4226,12.4781,12.417,12.4615,91084.2885
2010-06-30 10:20:00,22.43,22.43,22.29,22.32,136626.43270108532,12.4615,12.4615,12.3837,12.4004,136626.4327
2010-06-30 10:25:00,22.32,22.47,22.3,22.42,71406.83639314333,12.4004,12.4837,12.3892,12.4559,71406.8364
2010-06-30 10:30:00,22.41,22.52,22.37,22.46,111573.18186428644,12.4504,12.5115,12.4281,12.4781,111573.1819
2010-06-30 10:35:00,22.47,22.59,22.46,22.57,104878.79095242923,12.4837,12.5504,12.4781,12.5392,104878.791
2010-06-30 10:40:00,22.58,22.59,22.4,22.41,109037.4277310072,12.5448,12.5504,12.4448,12.4504,109037.4277
2010-06-30 10:45:00,22.39,22.48,22.39,22.43,215640.53149406632,12.4392,12.4892,12.4392,12.4615,215640.5315
2010-06-30 10:50:00,22.43,22.46,22.39,22.44,180647.12445481287,12.4615,12.4781,12.4392,12.467,180647.1245
2010-06-30 10:55:00,22.43,22.47,22.39,22.4,105588.80210974744,12.4615,12.4837,12.4392,12.4448,105588.8021
2010-06-30 11:00:00,22.4,22.51,22.39,22.5,103154.47814179937,12.4448,12.5059,12.4392,12.5004,103154.4781
2010-06-30 11:05:00,22.5,22.51,22.47,22.5,105385.9417790851,12.5004,12.5059,12.4837,12.5004,105385.9418
2010-06-30 11:10:00,22.5,22.62,22.5,22.6,222030.63190993,12.5004,12.567,12.5004,12.5559,222030.6319
2010-06-30 11:15:00,22.61,22.78,22.6,22.77,299320.41789228114,12.5615,12.6559,12.5559,12.6504,299320.4179
2010-06-30 11:20:00,22.77,22.81,22.72,22.79,165534.0298204686,12.6504,12.6726,12.6226,12.6615,165534.0298
2010-06-30 11:25:00,22.79,22.83,22.72,22.72,118673.29343746832,12.6615,12.6837,12.6226,12.6226,118673.2934
2010-06-30 11:30:00,22.72,22.82,22.7,22.75,188254.38685465057,12.6226,12.6781,12.6115,12.6393,188254.3869
2010-06-30 11:35:00,22.75,22.81,22.73,22.79,112587.48351759811,12.6393,12.6726,12.6281,12.6615,112587.4835
2010-06-30 11:40:00,22.79,22.89,22.77,22.88,125367.68434932549,12.6615,12.717,12.6504,12.7115,125367.6843
2010-06-30 11:45:00,22.88,22.95,22.88,22.89,100720.1541738513,12.7115,12.7504,12.7115,12.717,100720.1542
2010-06-30 11:50:00,22.89,22.96,22.89,22.91,150116.64469013084,12.717,12.7559,12.717,12.7281,150116.6447
2010-06-30 11:55:00,22.9,22.93,22.85,22.87,81245.56243026676,12.7226,12.7393,12.6948,12.7059,81245.5624
2010-06-30 12:00:00,22.86,22.88,22.81,22.83,40267.77563647429,12.7004,12.7115,12.6726,12.6837,40267.7756
2010-06-30 12:05:00,22.85,22.85,22.79,22.82,45237.85373770159,12.6948,12.6948,12.6615,12.6781,45237.8537
2010-06-30 12:10:00,22.81,22.83,22.76,22.76,38847.75332183792,12.6726,12.6837,12.6448,12.6448,38847.7533
2010-06-30 12:15:00,22.77,22.81,22.76,22.81,21604.6252155391,12.6504,12.6726,12.6448,12.6726,21604.6252
2010-06-30 12:20:00,22.81,22.82,22.76,22.77,47266.45704432498,12.6726,12.6781,12.6448,12.6504,47266.457
2010-06-30 12:25:00,22.77,22.79,22.72,22.73,35804.84836190283,12.6504,12.6615,12.6226,12.6281,35804.8484
2010-06-30 12:30:00,22.72,22.74,22.71,22.74,27690.435135409272,12.6226,12.6337,12.617,12.6337,27690.4351
2010-06-30 12:35:00,22.73,22.73,22.7,22.72,47063.59671366264,12.6281,12.6281,12.6115,12.6226,47063.5967
2010-06-30 12:40:00,22.72,22.74,22.67,22.68,107110.25458971498,12.6226,12.6337,12.5948,12.6004,107110.2546
2010-06-30 12:45:00,22.68,22.72,22.67,22.69,126584.84633329952,12.6004,12.6226,12.5948,12.6059,126584.8463
2010-06-30 12:50:00,22.68,22.72,22.68,22.7,37427.73100720154,12.6004,12.6226,12.6004,12.6115,37427.731
2010-06-30 12:55:00,22.71,22.72,22.68,22.7,34790.54670859114,12.617,12.6226,12.6004,12.6115,34790.5467
2010-06-30 13:00:00,22.7,22.74,22.68,22.74,27994.72563140278,12.6115,12.6337,12.6004,12.6337,27994.7256
2010-06-30 13:05:00,22.74,22.74,22.67,22.71,33471.95455928593,12.6337,12.6337,12.5948,12.617,33471.9546
2010-06-30 13:10:00,22.72,22.72,22.69,22.69,65929.60746526017,12.6226,12.6226,12.6059,12.6059,65929.6075
2010-06-30 13:15:00,22.7,22.71,22.68,22.71,42600.66943909119,12.6115,12.617,12.6004,12.617,42600.6694
2010-06-30 13:20:00,22.7,22.73,22.69,22.73,72116.8475504615,12.6115,12.6281,12.6059,12.6281,72116.8476
2010-06-30 13:25:00,22.73,22.76,22.72,22.74,48686.47935896136,12.6281,12.6448,12.6226,12.6337,48686.4794
2010-06-30 13:30:00,22.73,22.76,22.69,22.7,70899.68556648747,12.6281,12.6448,12.6059,12.6115,70899.6856
2010-06-30 13:35:00,22.71,22.73,22.69,22.71,38746.32315650675,12.617,12.6281,12.6059,12.617,38746.3232
2010-06-30 13:40:00,22.71,22.72,22.7,22.71,43107.82026574703,12.617,12.6226,12.6115,12.617,43107.8203
2010-06-30 13:45:00,22.71,22.77,22.71,22.73,43614.97109240288,12.617,12.6504,12.617,12.6281,43614.9711
2010-06-30 13:50:00,22.72,22.77,22.71,22.74,80636.98143827975,12.6226,12.6504,12.617,12.6337,80636.9814
2010-06-30 13:55:00,22.74,22.77,22.74,22.76,85404.19920884472,12.6337,12.6504,12.6337,12.6448,85404.1992
2010-06-30 14:00:00,22.76,22.81,22.72,22.73,151739.52733542956,12.6448,12.6726,12.6226,12.6281,151739.5273
2010-06-30 14:05:00,22.74,22.75,22.67,22.7,111573.18186428644,12.6337,12.6393,12.5948,12.6115,111573.1819
2010-06-30 14:10:00,22.71,22.72,22.66,22.69,67958.21077188356,12.617,12.6226,12.5892,12.6059,67958.2108
2010-06-30 14:15:00,22.69,22.73,22.68,22.72,64915.30581194847,12.6059,12.6281,12.6004,12.6226,64915.3058
2010-06-30 14:20:00,22.72,22.73,22.64,22.67,136322.1422050918,12.6226,12.6281,12.5781,12.5948,136322.1422
2010-06-30 14:25:00,22.66,22.72,22.64,22.68,124759.10335733848,12.5892,12.6226,12.5781,12.6004,124759.1034
2010-06-30 14:30:00,22.69,22.74,22.68,22.71,134902.11989045542,12.6059,12.6337,12.6004,12.617,134902.1199
2010-06-30 14:35:00,22.72,22.74,22.71,22.74,217770.5649660209,12.6226,12.6337,12.617,12.6337,217770.565
2010-06-30 14:40:00,22.74,22.75,22.68,22.7,170808.39841768943,12.6337,12.6393,12.6004,12.6115,170808.3984
2010-06-30 14:45:00,22.69,22.71,22.65,22.68,172126.99056699462,12.6059,12.617,12.5837,12.6004,172126.9906
2010-06-30 14:50:00,22.68,22.71,22.65,22.69,66538.18845724719,12.6004,12.617,12.5837,12.6059,66538.1885
2010-06-30 14:55:00,22.68,22.71,22.66,22.66,76478.34465970179,12.6004,12.617,12.5892,12.5892,76478.3447
2010-06-30 15:00:00,22.65,22.71,22.64,22.7,68972.51242519525,12.5837,12.617,12.5781,12.6115,68972.5124
2010-06-30 15:05:00,22.7,22.71,22.65,22.66,62075.26118267573,12.6115,12.617,12.5837,12.5892,62075.2612
2010-06-30 15:10:00,22.66,22.68,22.63,22.66,117050.4107921696,12.5892,12.6004,12.5726,12.5892,117050.4108
2010-06-30 15:15:00,22.65,22.65,22.58,22.6,91591.43929404604,12.5837,12.5837,12.5448,12.5559,91591.4393
2010-06-30 15:20:00,22.59,22.63,22.58,22.6,108935.99756567604,12.5504,12.5726,12.5448,12.5559,108935.9976
2010-06-30 15:25:00,22.6,22.6,22.47,22.5,176995.63850289077,12.5559,12.5559,12.4837,12.5004,176995.6385
2010-06-30 15:30:00,22.5,22.51,22.42,22.47,193731.6157825337,12.5004,12.5059,12.4559,12.4837,193731.6158
2010-06-30 15:35:00,22.47,22.54,22.43,22.44,295161.7811137032,12.4837,12.5226,12.4615,12.467,295161.7811
2010-06-30 15:40:00,22.44,22.45,22.3,22.31,399939.1419008013,12.467,12.4726,12.3892,12.3948,399939.1419
2010-06-30 15:45:00,22.3,22.38,22.24,22.34,522466.7816208541,12.3892,12.4337,12.3559,12.4115,522466.7816
2010-06-30 15:50:00,22.34,22.42,22.33,22.34,401359.16421543766,12.4115,12.4559,12.4059,12.4115,401359.1642
2010-06-30 15:55:00,22.34,22.34,22.28,22.31,460797.241099503,12.4115,12.4115,12.3781,12.3948,460797.2411
2010-07-01 09:30:00,22.5,22.58,22.24,22.58,116036.1091388579,12.5004,12.5448,12.3559,12.5448,116036.1091
2010-07-01 09:35:00,22.58,22.85,22.47,22.65,135612.1310477736,12.5448,12.6948,12.4837,12.5837,135612.131
2010-07-01 09:40:00,22.67,22.72,22.62,22.68,93518.61243533828,12.5948,12.6226,12.567,12.6004,93518.6124
2010-07-01 09:45:00,22.68,22.69,22.62,22.66,86925.65168881226,12.6004,12.6059,12.567,12.5892,86925.6517
2010-07-01 09:50:00,22.66,22.68,22.58,22.6,58220.91490009129,12.5892,12.6004,12.5448,12.5559,58220.9149
2010-07-01 09:55:00,22.6,22.62,22.49,22.56,112283.19302160465,12.5559,12.567,12.4948,12.5337,112283.193
2010-07-01 10:00:00,22.55,22.57,22.2,22.2,238360.8885282483,12.5281,12.5392,12.3337,12.3337,238360.8885
2010-07-01 10:05:00,22.19,22.32,22.18,22.28,216857.6934780404,12.3281,12.4004,12.3226,12.3781,216857.6935
2010-07-01 10:10:00,22.28,22.29,22.16,22.18,268789.93812759913,12.3781,12.3837,12.3115,12.3226,268789.9381
2010-07-01 10:15:00,22.18,22.19,22.1,22.13,127599.14798661122,12.3226,12.3281,12.2781,12.2948,127599.148
2010-07-01 10:20:00,22.11,22.16,22.06,22.1,149710.92402880616,12.2837,12.3115,12.2559,12.2781,149710.924
2010-07-01 10:25:00,22.1,22.11,22.05,22.06,124150.52236535144,12.2781,12.2837,12.2504,12.2559,124150.5224
2010-07-01 10:30:00,22.06,22.08,21.94,21.94,153058.11948473475,12.2559,12.267,12.1892,12.1892,153058.1195
2010-07-01 10:35:00,21.94,21.95,21.82,21.84,160259.6612232478,12.1892,12.1948,12.1226,12.1337,160259.6612
2010-07-01 10:40:00,21.84,21.85,21.73,21.83,148088.04138350746,12.1337,12.1392,12.0726,12.1281,148088.0414
2010-07-01 10:45:00,21.83,22.0,21.83,21.95,86418.5008621564,12.1281,12.2226,12.1281,12.1948,86418.5009
2010-07-01 10:50:00,21.95,21.95,21.8,21.8,91794.2996247084,12.1948,12.1948,12.1115,12.1115,91794.2996
2010-07-01 10:55:00,21.81,21.88,21.78,21.83,177401.35916421545,12.117,12.1559,12.1003,12.1281,177401.3592
2010-07-01 11:00:00,21.83,21.86,21.8,21.84,206917.53727558567,12.1281,12.1448,12.1115,12.1337,206917.5373
2010-07-01 11:05:00,21.84,21.84,21.69,21.71,99908.71285120194,12.1337,12.1337,12.0503,12.0615,99908.7129
2010-07-01 11:10:00,21.7,21.75,21.65,21.68,293031.74764174863,12.0559,12.0837,12.0281,12.0448,293031.7476
2010-07-01 11:15:00,21.69,21.77,21.67,21.77,143422.25377827365,12.0503,12.0948,12.0392,12.0948,143422.2538
2010-07-01 11:20:00,21.77,21.84,21.73,21.83,118571.86327213714,12.0948,12.1337,12.0726,12.1281,118571.8633
2010-07-01 11:25:00,21.84,21.95,21.79,21.95,147986.6112181763,12.1337,12.1948,12.1059,12.1948,147986.6112
2010-07-01 11:30:00,21.95,22.01,21.89,22.0,106805.96409372149,12.1948,12.2281,12.1615,12.2226,106805.9641
2010-07-01 11:35:00,22.0,22.1,21.99,22.06,77999.79713966933,12.2226,12.2781,12.217,12.2559,77999.7971
2010-07-01 11:40:00,22.07,22.18,22.03,22.18,135307.8405517801,12.2615,12.3226,12.2392,12.3226,135307.8406
2010-07-01 11:45:00,22.18,22.22,22.11,22.16,82564.15457957197,12.3226,12.3448,12.2837,12.3115,82564.1546
2010-07-01 11:50:00,22.15,22.2,22.09,22.11,68769.65209453291,12.3059,12.3337,12.2726,12.2837,68769.6521
2010-07-01 11:55:00,22.12,22.17,22.09,22.16,59235.216553402985,12.2892,12.317,12.2726,12.3115,59235.2166
2010-07-01 12:00:00,22.17,22.17,22.09,22.11,65929.60746526017,12.317,12.317,12.2726,12.2837,65929.6075
2010-07-01 12:05:00,22.1,22.14,22.1,22.14,34689.11654325997,12.2781,12.3004,12.2781,12.3004,34689.1165
2010-07-01 12:10:00,22.13,22.17,22.1,22.13,52337.965310883454,12.2948,12.317,12.2781,12.2948,52337.9653
2010-07-01 12:15:00,22.13,22.16,22.1,22.13,33066.233897961254,12.2948,12.3115,12.2781,12.2948,33066.2339
2010-07-01 12:20:00,22.13,22.14,22.09,22.1,65118.16614261081,12.2948,12.3004,12.2726,12.2781,65118.1661
2010-07-01 12:25:00,22.11,22.22,22.1,22.18,53149.40663353281,12.2837,12.3448,12.2781,12.3226,53149.4066
2010-07-01 12:30:00,22.19,22.3,22.16,22.3,106704.5339283903,12.3281,12.3892,12.3115,12.3892,106704.5339
2010-07-01 12:35:00,22.29,22.35,22.27,22.34,79014.09879298104,12.3837,12.417,12.3726,12.4115,79014.0988
2010-07-01 12:40:00,22.35,22.64,22.33,22.57,314129.2220306319,12.417,12.5781,12.4059,12.5392,314129.222
2010-07-01 12:45:00,22.56,22.59,22.48,22.5,97981.53970990972,12.5337,12.5504,12.4892,12.5004,97981.5397
2010-07-01 12:50:00,22.49,22.55,22.4,22.4,76579.77482503296,12.4948,12.5281,12.4448,12.4448,76579.7748
2010-07-01 12:55:00,22.4,22.41,22.32,22.39,91997.15995537072,12.4448,12.4504,12.4004,12.4392,91997.16
2010-07-01 13:00:00,22.39,22.41,22.37,22.41,54975.14960949386,12.4392,12.4504,12.4281,12.4504,54975.1496
2010-07-01 13:05:00,22.41,22.49,22.39,22.44,96155.79673394868,12.4504,12.4948,12.4392,12.467,96155.7967
2010-07-01 13:10:00,22.44,22.45,22.35,22.37,42600.66943909119,12.467,12.4726,12.417,12.4281,42600.6694
2010-07-01 13:15:00,22.37,22.52,22.37,22.51,58626.63556141596,12.4281,12.5115,12.4281,12.5059,58626.6356
2010-07-01 13:20:00,22.51,22.55,22.46,22.5,71102.54589714982,12.5059,12.5281,12.4781,12.5004,71102.5459
2010-07-01 13:25:00,22.5,22.51,22.43,22.45,69783.95374784461,12.5004,12.5059,12.4615,12.4726,69783.9537
2010-07-01 13:30:00,22.45,22.63,22.45,22.61,77796.936809007,12.4726,12.5726,12.4726,12.5615,77796.9368
2010-07-01 13:35:00,22.61,22.66,22.57,22.66,68262.50126787707,12.5615,12.5892,12.5392,12.5892,68262.5013
2010-07-01 13:40:00,22.66,22.66,22.47,22.51,77796.936809007,12.5892,12.5892,12.4837,12.5059,77796.9368
2010-07-01 13:45:00,22.53,22.55,22.43,22.48,61669.54052135105,12.517,12.5281,12.4615,12.4892,61669.5405
2010-07-01 13:50:00,22.46,22.52,22.44,22.51,62886.70250532508,12.4781,12.5115,12.467,12.5059,62886.7025
2010-07-01 13:55:00,22.51,22.56,22.47,22.54,63901.00415863678,12.5059,12.5337,12.4837,12.5226,63901.0042
2010-07-01 14:00:00,22.52,22.57,22.51,22.57,58829.4958920783,12.5115,12.5392,12.5059,12.5392,58829.4959
2010-07-01 14:05:00,22.58,22.58,22.51,22.51,47570.747540318494,12.5448,12.5448,12.5059,12.5059,47570.7475
2010-07-01 14:10:00,22.5,22.64,22.49,22.64,64915.30581194847,12.5004,12.5781,12.4948,12.5781,64915.3058
2010-07-01 14:15:00,22.63,22.75,22.63,22.7,220306.31909930013,12.5726,12.6393,12.5726,12.6115,220306.3191
2010-07-01 14:20:00,22.69,22.69,22.58,22.66,66842.47895324069,12.6059,12.6059,12.5448,12.5892,66842.479
2010-07-01 14:25:00,22.66,22.67,22.59,22.63,58829.4958920783,12.5892,12.5948,12.5504,12.5726,58829.4959
2010-07-01 14:30:00,22.63,22.64,22.54,22.61,105183.08144842276,12.5726,12.5781,12.5226,12.5615,105183.0814
2010-07-01 14:35:00,22.61,22.67,22.56,22.59,59742.36738005883,12.5615,12.5948,12.5337,12.5504,59742.3674
2010-07-01 14:40:00,22.59,22.62,22.41,22.45,179632.82280150117,12.5504,12.567,12.4504,12.4726,179632.8228
2010-07-01 14:45:00,22.45,22.5,22.42,22.44,119687.59509078,12.4726,12.5004,12.4559,12.467,119687.5951
2010-07-01 14:50:00,22.45,22.49,22.4,22.49,104168.77979511108,12.4726,12.4948,12.4448,12.4948,104168.7798
2010-07-01 14:55:00,22.48,22.54,22.46,22.51,87939.95334212395,12.4892,12.5226,12.4781,12.5059,87939.9533
2010-07-01 15:00:00,22.51,22.62,22.51,22.61,109037.4277310072,12.5059,12.567,12.5059,12.5615,109037.4277
2010-07-01 15:05:00,22.61,22.66,22.59,22.62,83679.88639821483,12.5615,12.5892,12.5504,12.567,83679.8864
2010-07-01 15:10:00,22.62,22.64,22.55,22.59,85505.62937417589,12.567,12.5781,12.5281,12.5504,85505.6294
2010-07-01 15:15:00,22.57,22.61,22.52,22.54,111471.75169895528,12.5392,12.5615,12.5115,12.5226,111471.7517
2010-07-01 15:20:00,22.54,22.56,22.44,22.5,83882.74672887717,12.5226,12.5337,12.467,12.5004,83882.7467
2010-07-01 15:25:00,22.49,22.61,22.45,22.6,105690.2322750786,12.4948,12.5615,12.4726,12.5559,105690.2323
2010-07-01 15:30:00,22.59,22.64,22.52,22.64,103864.48929911756,12.5504,12.5781,12.5115,12.5781,103864.4893
2010-07-01 15:35:00,22.64,22.7,22.63,22.65,117050.4107921696,12.5781,12.6115,12.5726,12.5837,117050.4108
2010-07-01 15:40:00,22.65,22.68,22.59,22.63,138857.89633837104,12.5837,12.6004,12.5504,12.5726,138857.8963
2010-07-01 15:45:00,22.63,22.67,22.51,22.51,299726.1385536058,12.5726,12.5948,12.5059,12.5059,299726.1386
2010-07-01 15:50:00,22.51,22.65,22.46,22.65,279845.82614869665,12.5059,12.5837,12.4781,12.5837,279845.8261
2010-07-01 15:55:00,22.64,22.66,22.58,22.59,344659.7017953139,12.5781,12.5892,12.5448,12.5504,344659.7018
2010-07-02 09:30:00,22.72,22.89,22.56,22.84,80636.98143827975,12.6226,12.717,12.5337,12.6893,80636.9814
2010-07-02 09:35:00,22.83,22.96,22.8,22.93,98082.9698752409,12.6837,12.7559,12.667,12.7393,98082.9699
2010-07-02 09:40:00,22.93,23.0,22.7,22.71,63799.57399330561,12.7393,12.7781,12.6115,12.617,63799.574
2010-07-02 09:45:00,22.71,22.75,22.57,22.57,87128.5120194746,12.617,12.6393,12.5392,12.5392,87128.512
2010-07-02 09:50:00,22.56,22.59,22.45,22.45,62278.12151333807,12.5337,12.5504,12.4726,12.4726,62278.1215
2010-07-02 09:55:00,22.44,22.58,22.41,22.57,74246.88102241607,12.467,12.5448,12.4504,12.5392,74246.881
2010-07-02 10:00:00,22.56,22.56,22.34,22.34,90577.13764073436,12.5337,12.5337,12.4115,12.4115,90577.1376
2010-07-02 10:05:00,22.34,22.47,22.32,22.43,94228.62359265646,12.4115,12.4837,12.4004,12.4615,94228.6236
2010-07-02 10:10:00,22.43,22.54,22.43,22.51,38847.75332183792,12.4615,12.5226,12.4615,12.5059,38847.7533
2010-07-02 10:15:00,22.51,22.6,22.5,22.55,41992.08844710417,12.5059,12.5559,12.5004,12.5281,41992.0884
2010-07-02 10:20:00,22.56,22.61,22.53,22.58,40369.20580180546,12.5337,12.5615,12.517,12.5448,40369.2058
2010-07-02 10:25:00,22.59,22.59,22.39,22.42,66132.46779592251,12.5504,12.5504,12.4392,12.4559,66132.4678
2010-07-02 10:30:00,22.43,22.45,22.38,22.39,61162.3896946952,12.4615,12.4726,12.4337,12.4392,61162.3897
2010-07-02 10:35:00,22.4,22.44,22.36,22.37,51932.24464955878,12.4448,12.467,12.4226,12.4281,51932.2446
2010-07-02 10:40:00,22.37,22.45,22.32,22.32,37022.010345876864,12.4281,12.4726,12.4004,12.4004,37022.0103
2010-07-02 10:45:00,22.32,22.44,22.32,22.44,49193.6301856172,12.4004,12.467,12.4004,12.467,49193.6302
2010-07-02 10:50:00,22.44,22.44,22.32,22.37,32761.943401967743,12.467,12.467,12.4004,12.4281,32761.9434
2010-07-02 10:55:00,22.37,22.37,22.3,22.32,43817.83142306522,12.4281,12.4281,12.3892,12.4004,43817.8314
2010-07-02 11:00:00,22.32,22.35,22.24,22.27,61263.81986002637,12.4004,12.417,12.3559,12.3726,61263.8199
2010-07-02 11:05:00,22.26,22.3,22.21,22.26,63698.14382797444,12.367,12.3892,12.3392,12.367,63698.1438
2010-07-02 11:10:00,22.25,22.26,22.2,22.26,71406.83639314333,12.3615,12.367,12.3337,12.367,71406.8364
2010-07-02 11:15:00,22.25,22.25,22.13,22.14,101024.44466984482,12.3615,12.3615,12.2948,12.3004,101024.4447
2010-07-02 11:20:00,22.14,22.2,22.11,22.18,62988.132670656254,12.3004,12.3337,12.2837,12.3226,62988.1327
2010-07-02 11:25:00,22.18,22.22,22.14,22.14,102140.17648848768,12.3226,12.3448,12.3004,12.3004,102140.1765
2010-07-02 11:30:00,22.14,22.19,22.11,22.11,60655.23886803936,12.3004,12.3281,12.2837,12.2837,60655.2389
2010-07-02 11:35:00,22.11,22.11,21.96,21.96,54772.28927883152,12.2837,12.2837,12.2003,12.2003,54772.2893
2010-07-02 11:40:00,21.95,22.02,21.94,22.02,83172.73557155898,12.1948,12.2337,12.1892,12.2337,83172.7356
2010-07-02 11:45:00,22.03,22.17,22.03,22.15,52337.965310883454,12.2392,12.317,12.2392,12.3059,52337.9653
2010-07-02 11:50:00,22.15,22.18,22.12,22.16,44020.69175372756,12.3059,12.3226,12.2892,12.3115,44020.6918
2010-07-02 11:55:00,22.15,22.16,22.06,22.11,54163.70828684451,12.3059,12.3115,12.2559,12.2837,54163.7083
2010-07-02 12:00:00,22.1,22.13,22.07,22.13,32559.08307130541,12.2781,12.2948,12.2615,12.2948,32559.0831
2010-07-02 12:05:00,22.13,22.25,22.13,22.25,27791.86530074044,12.2948,12.3615,12.2948,12.3615,27791.8653
2010-07-02 12:10:00,22.26,22.29,22.23,22.28,52845.116137539306,12.367,12.3837,12.3504,12.3781,52845.1161
2010-07-02 12:15:00,22.28,22.28,22.17,22.2,200933.1575210468,12.3781,12.3781,12.317,12.3337,200933.1575
2010-07-02 12:20:00,22.19,22.26,22.15,22.26,40673.49629779896,12.3281,12.367,12.3059,12.367,40673.4963
2010-07-02 12:25:00,22.25,22.29,22.24,22.26,32761.943401967743,12.3615,12.3837,12.3559,12.367,32761.9434
2010-07-02 12:30:00,22.25,22.28,22.25,22.28,21198.904554214423,12.3615,12.3781,12.3615,12.3781,21198.9046
2010-07-02 12:35:00,22.28,22.28,22.17,22.21,53149.40663353281,12.3781,12.3781,12.317,12.3392,53149.4066
2010-07-02 12:40:00,22.22,22.25,22.16,22.17,27183.284308753424,12.3448,12.3615,12.3115,12.317,27183.2843
2010-07-02 12:45:00,22.17,22.22,22.15,22.22,38949.18348716908,12.317,12.3448,12.3059,12.3448,38949.1835
2010-07-02 12:50:00,22.22,22.26,22.15,22.16,32964.803732630084,12.3448,12.367,12.3059,12.3115,32964.8037
2010-07-02 12:55:00,22.15,22.22,22.15,22.17,139567.90749568923,12.3059,12.3448,12.3059,12.317,139567.9075
2010-07-02 13:00:00,22.17,22.17,22.07,22.1,47266.45704432498,12.317,12.317,12.2615,12.2781,47266.457
2010-07-02 13:05:00,22.1,22.22,22.09,22.21,48179.32853230551,12.2781,12.3448,12.2726,12.3392,48179.3285
2010-07-02 13:10:00,22.22,22.25,22.19,22.22,36514.85951922102,12.3448,12.3615,12.3281,12.3448,36514.8595
2010-07-02 13:15:00,22.23,22.3,22.23,22.3,43209.2504310782,12.3504,12.3892,12.3504,12.3892,43209.2504
2010-07-02 13:20:00,22.3,22.32,22.25,22.29,68262.50126787707,12.3892,12.4004,12.3615,12.3837,68262.5013
2010-07-02 13:25:00,22.29,22.34,22.24,22.26,87939.95334212395,12.3837,12.4115,12.3559,12.367,87939.9533
2010-07-02 13:30:00,22.25,22.35,22.24,22.35,70696.82523582513,12.3615,12.417,12.3559,12.417,70696.8252
2010-07-02 13:35:00,22.35,22.37,22.32,22.34,61263.81986002637,12.417,12.4281,12.4004,12.4115,61263.8199
2010-07-02 13:40:00,22.35,22.35,22.23,22.23,46962.16654833147,12.417,12.417,12.3504,12.3504,46962.1665
2010-07-02 13:45:00,22.24,22.32,22.24,22.32,28400.44629272745,12.3559,12.4004,12.3559,12.4004,28400.4463
2010-07-02 13:50:00,22.32,22.35,22.31,22.35,61263.81986002637,12.4004,12.417,12.3948,12.417,61263.8199
2010-07-02 13:55:00,22.34,22.37,22.32,22.35,44020.69175372756,12.4115,12.4281,12.4004,12.417,44020.6918
2010-07-02 14:00:00,22.35,22.39,22.34,22.39,73029.71903844204,12.417,12.4392,12.4115,12.4392,73029.719
2010-07-02 14:05:00,22.39,22.39,22.29,22.3,36920.580180545694,12.4392,12.4392,12.3837,12.3892,36920.5802
2010-07-02 14:10:00,22.31,22.31,22.25,22.26,49802.21117760422,12.3948,12.3948,12.3615,12.367,49802.2112
2010-07-02 14:15:00,22.26,22.3,22.24,22.3,67045.33928390303,12.367,12.3892,12.3559,12.3892,67045.3393
2010-07-02 14:20:00,22.3,22.3,22.28,22.29,22923.217364844302,12.3892,12.3892,12.3781,12.3837,22923.2174
2010-07-02 14:25:00,22.3,22.32,22.24,22.26,41484.93762044832,12.3892,12.4004,12.3559,12.367,41484.9376
2010-07-02 14:30:00,22.26,22.26,22.19,22.21,49497.92068161071,12.367,12.367,12.3281,12.3392,49497.9207
2010-07-02 14:35:00,22.2,22.25,22.19,22.23,39963.48514048078,12.3337,12.3615,12.3281,12.3504,39963.4851
2010-07-02 14:40:00,22.23,22.24,22.19,22.21,35196.26736991581,12.3504,12.3559,12.3281,12.3392,35196.2674
2010-07-02 14:45:00,22.2,22.23,22.17,22.17,50715.08266558475,12.3337,12.3504,12.317,12.317,50715.0827
2010-07-02 14:50:00,22.17,22.18,22.13,22.18,48483.61902829901,12.317,12.3226,12.2948,12.3226,48483.619
2010-07-02 14:55:00,22.17,22.22,22.17,22.21,37326.300841870376,12.317,12.3448,12.317,12.3392,37326.3008
2010-07-02 15:00:00,22.21,22.25,22.18,22.23,77391.21614768232,12.3392,12.3615,12.3226,12.3504,77391.2161
2010-07-02 15:05:00,22.23,22.32,22.22,22.32,72725.42854244853,12.3504,12.4004,12.3448,12.4004,72725.4285
2010-07-02 15:10:00,22.31,22.32,22.24,22.24,49193.6301856172,12.3948,12.4004,12.3559,12.3559,49193.6302
2010-07-02 15:15:00,22.24,22.25,22.2,22.25,56598.032254792575,12.3559,12.3615,12.3337,12.3615,56598.0323
2010-07-02 15:20:00,22.24,22.26,22.22,22.25,63901.00415863678,12.3559,12.367,12.3448,12.3615,63901.0042
2010-07-02 15:25:00,22.25,22.35,22.24,22.32,104371.6401257734,12.3615,12.417,12.3559,12.4004,104371.6401
2010-07-02 15:30:00,22.32,22.32,22.26,22.28,88751.39466477331,12.4004,12.4004,12.367,12.3781,88751.3947
2010-07-02 15:35:00,22.29,22.43,22.28,22.43,103053.0479764682,12.3837,12.4615,12.3781,12.4615,103053.048
2010-07-02 15:40:00,22.43,22.43,22.32,22.38,115833.24880819557,12.4615,12.4615,12.4004,12.4337,115833.2488
2010-07-02 15:45:00,22.39,22.47,22.36,22.39,230449.3356324171,12.4392,12.4837,12.4226,12.4392,230449.3356
2010-07-02 15:50:00,22.39,22.41,22.31,22.38,272847.14474084595,12.4392,12.4504,12.3948,12.4337,272847.1447
2010-07-02 15:55:00,22.38,22.4,22.25,22.28,819150.0152145248,12.4337,12.4448,12.3615,12.3781,819150.0152
2010-07-06 09:30:00,22.89,22.89,22.67,22.67,90475.70747540318,12.717,12.717,12.5948,12.5948,90475.7075
2010-07-06 09:35:00,22.64,22.66,22.59,22.61,29921.898772695,12.5781,12.5892,12.5504,12.5615,29921.8988
2010-07-06 09:40:00,22.61,22.71,22.54,22.68,58829.4958920783,12.5615,12.617,12.5226,12.6004,58829.4959
2010-07-06 09:45:00,22.68,22.72,22.63,22.69,37833.45166852622,12.6004,12.6226,12.5726,12.6059,37833.4517
2010-07-06 09:50:00,22.7,22.86,22.7,22.78,43412.11076174054,12.6115,12.7004,12.6115,12.6559,43412.1108
2010-07-06 09:55:00,22.79,22.83,22.72,22.75,34080.53555127295,12.6615,12.6837,12.6226,12.6393,34080.5356
2010-07-06 10:00:00,22.75,22.93,22.66,22.92,89461.40582209149,12.6393,12.7393,12.5892,12.7337,89461.4058
2010-07-06 10:05:00,22.92,22.95,22.84,22.93,65016.73597727964,12.7337,12.7504,12.6893,12.7393,65016.736
2010-07-06 10:10:00,22.94,23.0,22.93,22.97,42702.09960442236,12.7448,12.7781,12.7393,12.7615,42702.0996
2010-07-06 10:15:00,22.97,23.01,22.91,22.91,27386.14463941576,12.7615,12.7837,12.7281,12.7281,27386.1446
2010-07-06 10:20:00,22.9,22.9,22.81,22.82,47773.60787098083,12.7226,12.7226,12.6726,12.6781,47773.6079
2010-07-06 10:25:00,22.83,22.89,22.81,22.84,33066.233897961254,12.6837,12.717,12.6726,12.6893,33066.2339
2010-07-06 10:30:00,22.83,22.94,22.76,22.93,64306.724819961455,12.6837,12.7448,12.6448,12.7393,64306.7248
2010-07-06 10:35:00,22.94,22.95,22.84,22.86,50816.51283091591,12.7448,12.7504,12.6893,12.7004,50816.5128
2010-07-06 10:40:00,22.86,22.89,22.76,22.77,33776.24505527944,12.7004,12.717,12.6448,12.6504,33776.2451
2010-07-06 10:45:00,22.77,22.82,22.75,22.79,42904.95993508469,12.6504,12.6781,12.6393,12.6615,42904.9599
2010-07-06 10:50:00,22.78,22.81,22.75,22.81,39152.04381783142,12.6559,12.6726,12.6393,12.6726,39152.0438
2010-07-06 10:55:00,22.81,22.84,22.75,22.76,39862.05497514961,12.6726,12.6893,12.6393,12.6448,39862.055
2010-07-06 11:00:00,22.75,22.82,22.74,22.79,39456.33431382493,12.6393,12.6781,12.6337,12.6615,39456.3343
2010-07-06 11:05:00,22.8,22.84,22.71,22.72,42194.948777766505,12.667,12.6893,12.617,12.6226,42194.9488
2010-07-06 11:10:00,22.72,22.78,22.7,22.71,38543.462825844406,12.6226,12.6559,12.6115,12.617,38543.4628
2010-07-06 11:15:00,22.7,22.72,22.6,22.61,43513.540927071714,12.6115,12.6226,12.5559,12.5615,43513.5409
2010-07-06 11:20:00,22.61,22.65,22.57,22.61,45542.1442336951,12.5615,12.5837,12.5392,12.5615,45542.1442
2010-07-06 11:25:00,22.61,22.65,22.58,22.6,45034.993407039256,12.5615,12.5837,12.5448,12.5559,45034.9934
2010-07-06 11:30:00,22.59,22.69,22.58,22.68,51425.09382290293,12.5504,12.6059,12.5448,12.6004,51425.0938
2010-07-06 11:35:00,22.68,22.69,22.64,22.64,36109.13885789634,12.6004,12.6059,12.5781,12.5781,36109.1389
2010-07-06 11:40:00,22.63,22.66,22.59,22.65,28907.597119383303,12.5726,12.5892,12.5504,12.5837,28907.5971
2010-07-06 11:45:00,22.64,22.7,22.62,22.67,34080.53555127295,12.5781,12.6115,12.567,12.5948,34080.5356
2010-07-06 11:50:00,22.68,22.68,22.63,22.63,26777.563647428746,12.6004,12.6004,12.5726,12.5726,26777.5636
2010-07-06 11:55:00,22.64,22.72,22.64,22.69,34993.40703925347,12.5781,12.6226,12.5781,12.6059,34993.407
2010-07-06 12:00:00,22.69,22.71,22.67,22.71,27487.57480474693,12.6059,12.617,12.5948,12.617,27487.5748
2010-07-06 12:05:00,22.71,22.78,22.7,22.77,34080.53555127295,12.617,12.6559,12.6115,12.6504,34080.5356
2010-07-06 12:10:00,22.77,22.8,22.67,22.67,57815.194238766606,12.6504,12.667,12.5948,12.5948,57815.1942
2010-07-06 12:15:00,22.67,22.68,22.63,22.68,28907.597119383303,12.5948,12.6004,12.5726,12.6004,28907.5971
2010-07-06 12:20:00,22.69,22.71,22.53,22.53,121006.1872400852,12.6059,12.617,12.517,12.517,121006.1872
2010-07-06 12:25:00,22.53,22.58,22.45,22.5,103965.91946444871,12.517,12.5448,12.4726,12.5004,103965.9195
2010-07-06 12:30:00,22.49,22.5,22.44,22.48,67248.19961456537,12.4948,12.5004,12.467,12.4892,67248.1996
2010-07-06 12:35:00,22.48,22.54,22.47,22.52,52236.53514555229,12.4892,12.5226,12.4837,12.5115,52236.5351
2010-07-06 12:40:00,22.5,22.51,22.32,22.33,94127.19342732528,12.5004,12.5059,12.4004,12.4059,94127.1934
2010-07-06 12:45:00,22.32,22.32,22.28,22.29,136220.71203976063,12.4004,12.4004,12.3781,12.3837,136220.712
2010-07-06 12:50:00,22.3,22.35,22.3,22.33,47266.45704432498,12.3892,12.417,12.3892,12.4059,47266.457
2010-07-06 12:55:00,22.32,22.33,22.27,22.3,50816.51283091591,12.4004,12.4059,12.3726,12.3892,50816.5128
2010-07-06 13:00:00,22.29,22.37,22.29,22.32,29313.31778070798,12.3837,12.4281,12.3837,12.4004,29313.3178
2010-07-06 13:05:00,22.33,22.36,22.29,22.32,61669.54052135105,12.4059,12.4226,12.3837,12.4004,61669.5405
2010-07-06 13:10:00,22.32,22.35,22.29,22.3,54366.56861750685,12.4004,12.417,12.3837,12.3892,54366.5686
2010-07-06 13:15:00,22.31,22.33,22.23,22.27,39456.33431382493,12.3948,12.4059,12.3504,12.3726,39456.3343
2010-07-06 13:20:00,22.27,22.31,22.26,22.28,25560.40166345471,12.3726,12.3948,12.367,12.3781,25560.4017
2010-07-06 13:25:00,22.28,22.3,22.17,22.3,71508.2665584745,12.3781,12.3892,12.317,12.3892,71508.2666
2010-07-06 13:30:00,22.29,22.31,22.25,22.27,40876.3566284613,12.3837,12.3948,12.3615,12.3726,40876.3566
2010-07-06 13:35:00,22.26,22.26,22.19,22.19,69479.6632518511,12.367,12.367,12.3281,12.3281,69479.6633
2010-07-06 13:40:00,22.19,22.22,22.1,22.12,67755.35044122122,12.3281,12.3448,12.2781,12.2892,67755.3504
2010-07-06 13:45:00,22.12,22.13,22.06,22.1,53453.69712952632,12.2892,12.2948,12.2559,12.2781,53453.6971
2010-07-06 13:50:00,22.1,22.14,22.0,22.02,68262.50126787707,12.2781,12.3004,12.2226,12.2337,68262.5013
2010-07-06 13:55:00,22.02,22.06,21.98,22.01,52033.67481488995,12.2337,12.2559,12.2115,12.2281,52033.6748
2010-07-06 14:00:00,22.0,22.05,22.0,22.03,39354.90414849376,12.2226,12.2504,12.2226,12.2392,39354.9041
2010-07-06 14:05:00,22.03,22.03,21.92,21.96,58423.77523075363,12.2392,12.2392,12.1781,12.2003,58423.7752
2010-07-06 14:10:00,21.96,21.97,21.87,21.88,85607.05953950706,12.2003,12.2059,12.1503,12.1559,85607.0595
2010-07-06 14:15:00,21.88,21.97,21.88,21.93,63901.00415863678,12.1559,12.2059,12.1559,12.1837,63901.0042
2010-07-06 14:20:00,21.94,22.01,21.88,21.98,67552.49011055888,12.1892,12.2281,12.1559,12.2115,67552.4901
2010-07-06 14:25:00,21.98,22.05,21.98,22.02,54467.99878283802,12.2115,12.2504,12.2115,12.2337,54467.9988
2010-07-06 14:30:00,22.02,22.06,22.01,22.04,49903.64134293539,12.2337,12.2559,12.2281,12.2448,49903.6413
2010-07-06 14:35:00,22.04,22.12,22.04,22.11,42093.518612435335,12.2448,12.2892,12.2448,12.2837,42093.5186
2010-07-06 14:40:00,22.11,22.11,22.05,22.05,31544.781417993712,12.2837,12.2837,12.2504,12.2504,31544.7814
2010-07-06 14:45:00,22.04,22.04,21.96,22.02,53047.97646820165,12.2448,12.2448,12.2003,12.2337,53047.9765
2010-07-06 14:50:00,22.02,22.1,22.0,22.1,53555.12729485749,12.2337,12.2781,12.2226,12.2781,53555.1273
2010-07-06 14:55:00,22.1,22.1,21.94,21.95,74348.31118774724,12.2781,12.2781,12.1892,12.1948,74348.3112
2010-07-06 15:00:00,21.94,22.02,21.92,21.92,85607.05953950706,12.1892,12.2337,12.1781,12.1781,85607.0595
2010-07-06 15:05:00,21.92,21.94,21.85,21.93,103458.76863779288,12.1781,12.1892,12.1392,12.1837,103458.7686
2010-07-06 15:10:00,21.92,21.93,21.82,21.93,117253.27112283192,12.1781,12.1837,12.1226,12.1837,117253.2711
2010-07-06 15:15:00,21.92,21.98,21.82,21.83,120904.75707475404,12.1781,12.2115,12.1226,12.1281,120904.7571
2010-07-06 15:20:00,21.83,21.86,21.73,21.76,135814.99137843595,12.1281,12.1448,12.0726,12.0892,135814.9914
2010-07-06 15:25:00,21.77,21.9,21.76,21.87,126179.12567197483,12.0948,12.167,12.0892,12.1503,126179.1257
2010-07-06 15:30:00,21.87,21.97,21.84,21.91,149913.7843594685,12.1503,12.2059,12.1337,12.1726,149913.7844
2010-07-06 15:35:00,21.92,21.95,21.86,21.86,128714.87980525408,12.1781,12.1948,12.1448,12.1448,128714.8798
2010-07-06 15:40:00,21.86,21.99,21.85,21.97,230550.76579774823,12.1448,12.217,12.1392,12.2059,230550.7658
2010-07-06 15:45:00,21.97,22.06,21.9,21.91,289278.8315244954,12.2059,12.2559,12.167,12.1726,289278.8315
2010-07-06 15:50:00,21.92,21.96,21.85,21.86,214727.66000608585,12.1781,12.2003,12.1392,12.1448,214727.66
2010-07-06 15:55:00,21.87,22.02,21.85,22.01,336646.7187341515,12.1503,12.2337,12.1392,12.2281,336646.7187
2010-07-07 09:30:00,21.92,22.11,21.92,22.09,90577.13764073436,12.1781,12.2837,12.1781,12.2726,90577.1376
2010-07-07 09:35:00,22.08,22.16,22.08,22.13,39862.05497514961,12.267,12.3115,12.267,12.2948,39862.055
2010-07-07 09:40:00,22.13,22.18,22.02,22.08,53656.55746018866,12.2948,12.3226,12.2337,12.267,53656.5575
2010-07-07 09:45:00,22.06,22.09,22.01,22.05,39963.48514048078,12.2559,12.2726,12.2281,12.2504,39963.4851
2010-07-07 09:50:00,22.05,22.16,22.05,22.16,40470.63596713663,12.2504,12.3115,12.2504,12.3115,40470.636
2010-07-07 09:55:00,22.17,22.28,22.17,22.28,46252.155391013286,12.317,12.3781,12.317,12.3781,46252.1554
2010-07-07 10:00:00,22.28,22.42,22.28,22.41,75666.90333705244,12.3781,12.4559,12.3781,12.4504,75666.9033
2010-07-07 10:05:00,22.41,22.43,22.34,22.35,64611.015315954966,12.4504,12.4615,12.4115,12.417,64611.0153
2010-07-07 10:10:00,22.37,22.46,22.36,22.41,58728.06572674713,12.4281,12.4781,12.4226,12.4504,58728.0657
2010-07-07 10:15:00,22.42,22.45,22.32,22.34,40267.77563647429,12.4559,12.4726,12.4004,12.4115,40267.7756
2010-07-07 10:20:00,22.33,22.36,22.19,22.21,48686.47935896136,12.4059,12.4226,12.3281,12.3392,48686.4794
2010-07-07 10:25:00,22.21,22.26,22.19,22.21,38036.31199918856,12.3392,12.367,12.3281,12.3392,38036.312
2010-07-07 10:30:00,22.21,22.35,22.21,22.34,53453.69712952632,12.3392,12.417,12.3392,12.4115,53453.6971
2010-07-07 10:35:00,22.34,22.4,22.31,22.34,54467.99878283802,12.4115,12.4448,12.3948,12.4115,54467.9988
2010-07-07 10:40:00,22.34,22.38,22.26,22.3,42093.518612435335,12.4115,12.4337,12.367,12.3892,42093.5186
2010-07-07 10:45:00,22.31,22.43,22.3,22.43,79926.97028096156,12.3948,12.4615,12.3892,12.4615,79926.9703
2010-07-07 10:50:00,22.42,22.52,22.38,22.49,96155.79673394868,12.4559,12.5115,12.4337,12.4948,96155.7967
2010-07-07 10:55:00,22.49,22.51,22.46,22.5,86114.2103661629,12.4948,12.5059,12.4781,12.5004,86114.2104
2010-07-07 11:00:00,22.51,22.54,22.44,22.44,91997.15995537072,12.5059,12.5226,12.467,12.467,91997.16
2010-07-07 11:05:00,22.45,22.45,22.41,22.41,40267.77563647429,12.4726,12.4726,12.4504,12.4504,40267.7756
2010-07-07 11:10:00,22.41,22.49,22.39,22.4,75768.33350238361,12.4504,12.4948,12.4392,12.4448,75768.3335
2010-07-07 11:15:00,22.4,22.4,22.32,22.32,60452.378537377015,12.4448,12.4448,12.4004,12.4004,60452.3785
2010-07-07 11:20:00,22.32,22.37,22.29,22.37,50816.51283091591,12.4004,12.4281,12.3837,12.4281,50816.5128
2010-07-07 11:25:00,22.37,22.39,22.29,22.37,58728.06572674713,12.4281,12.4392,12.3837,12.4281,58728.0657
2010-07-07 11:30:00,22.36,22.44,22.33,22.43,53555.12729485749,12.4226,12.467,12.4059,12.4615,53555.1273
2010-07-07 11:35:00,22.42,22.47,22.39,22.4,65523.88680393549,12.4559,12.4837,12.4392,12.4448,65523.8868
2010-07-07 11:40:00,22.39,22.4,22.31,22.34,47875.038036312,12.4392,12.4448,12.3948,12.4115,47875.038
2010-07-07 11:45:00,22.33,22.34,22.26,22.28,68668.22192920174,12.4059,12.4115,12.367,12.3781,68668.2219
2010-07-07 11:50:00,22.28,22.33,22.2,22.22,53149.40663353281,12.3781,12.4059,12.3337,12.3448,53149.4066
2010-07-07 11:55:00,22.23,22.3,22.19,22.27,50816.51283091591,12.3504,12.3892,12.3281,12.3726,50816.5128
2010-07-07 12:00:00,22.28,22.36,22.26,22.36,73638.30003042905,12.3781,12.4226,12.367,12.4226,73638.3
2010-07-07 12:05:00,22.36,22.36,22.3,22.31,31443.35125266254,12.4226,12.4226,12.3892,12.3948,31443.3513
2010-07-07 12:10:00,22.31,22.35,22.3,22.33,30834.770260675527,12.3948,12.417,12.3892,12.4059,30834.7703
2010-07-07 12:15:00,22.33,22.38,22.31,22.31,30226.189268688508,12.4059,12.4337,12.3948,12.3948,30226.1893
2010-07-07 12:20:00,22.31,22.38,22.3,22.34,36717.71984988335,12.3948,12.4337,12.3892,12.4115,36717.7198
2010-07-07 12:25:00,22.35,22.4,22.33,22.4,51323.66365757176,12.417,12.4448,12.4059,12.4448,51323.6637
2010-07-07 12:30:00,22.4,22.46,22.4,22.41,42499.23927376002,12.4448,12.4781,12.4448,12.4504,42499.2393
2010-07-07 12:35:00,22.4,22.46,22.38,22.44,53555.12729485749,12.4448,12.4781,12.4337,12.467,53555.1273
2010-07-07 12:40:00,22.44,22.49,22.42,22.48,58119.48473476012,12.467,12.4948,12.4559,12.4892,58119.4847
2010-07-07 12:45:00,22.49,22.55,22.48,22.51,40572.06613246779,12.4948,12.5281,12.4892,12.5059,40572.0661
2010-07-07 12:50:00,22.51,22.53,22.48,22.51,58525.2053960848,12.5059,12.517,12.4892,12.5059,58525.2054
2010-07-07 12:55:00,22.5,22.5,22.46,22.47,31646.211583324883,12.5004,12.5004,12.4781,12.4837,31646.2116
2010-07-07 13:00:00,22.47,22.51,22.46,22.48,27081.854143422253,12.4837,12.5059,12.4781,12.4892,27081.8541
2010-07-07 13:05:00,22.49,22.49,22.45,22.48,13287.351658383202,12.4948,12.4948,12.4726,12.4892,13287.3517
2010-07-07 13:10:00,22.48,22.57,22.45,22.56,46657.87605233797,12.4892,12.5392,12.4726,12.5337,46657.8761
2010-07-07 13:15:00,22.57,22.64,22.54,22.57,53757.98762551983,12.5392,12.5781,12.5226,12.5392,53757.9876
2010-07-07 13:20:00,22.57,22.57,22.5,22.55,76275.48432903945,12.5392,12.5392,12.5004,12.5281,76275.4843
2010-07-07 13:25:00,22.56,22.61,22.52,22.59,34993.40703925347,12.5337,12.5615,12.5115,12.5504,34993.407
2010-07-07 13:30:00,22.58,22.59,22.51,22.52,32356.22274064307,12.5448,12.5504,12.5059,12.5115,32356.2227
2010-07-07 13:35:00,22.51,22.52,22.49,22.49,31341.92108733137,12.5059,12.5115,12.4948,12.4948,31341.9211
2010-07-07 13:40:00,22.49,22.51,22.45,22.51,37427.73100720154,12.4948,12.5059,12.4726,12.5059,37427.731
2010-07-07 13:45:00,22.51,22.57,22.49,22.57,31646.211583324883,12.5059,12.5392,12.4948,12.5392,31646.2116
2010-07-07 13:50:00,22.56,22.57,22.51,22.56,47570.747540318494,12.5337,12.5392,12.5059,12.5337,47570.7475
2010-07-07 13:55:00,22.56,22.61,22.52,22.6,57409.47357744193,12.5337,12.5615,12.5115,12.5559,57409.4736
2010-07-07 14:00:00,22.6,22.66,22.59,22.65,43107.82026574703,12.5559,12.5892,12.5504,12.5837,43107.8203
2010-07-07 14:05:00,22.65,22.72,22.62,22.7,134090.67856780606,12.5837,12.6226,12.567,12.6115,134090.6786
2010-07-07 14:10:00,22.69,22.74,22.66,22.71,87635.66284613044,12.6059,12.6337,12.5892,12.617,87635.6628
2010-07-07 14:15:00,22.71,22.72,22.66,22.7,53250.83679886398,12.617,12.6226,12.5892,12.6115,53250.8368
2010-07-07 14:20:00,22.69,22.69,22.63,22.63,36819.15001521452,12.6059,12.6059,12.5726,12.5726,36819.15
2010-07-07 14:25:00,22.64,22.68,22.61,22.63,77188.35581701998,12.5781,12.6004,12.5615,12.5726,77188.3558
2010-07-07 14:30:00,22.62,22.66,22.58,22.58,96155.79673394868,12.567,12.5892,12.5448,12.5448,96155.7967
2010-07-07 14:35:00,22.57,22.6,22.51,22.52,74449.74135307841,12.5392,12.5559,12.5059,12.5115,74449.7414
2010-07-07 14:40:00,22.51,22.6,22.51,22.55,78202.65747033167,12.5059,12.5559,12.5059,12.5281,78202.6575
2010-07-07 14:45:00,22.55,22.58,22.53,22.54,60553.808702708186,12.5281,12.5448,12.517,12.5226,60553.8087
2010-07-07 14:50:00,22.53,22.57,22.51,22.56,87635.66284613044,12.517,12.5392,12.5059,12.5337,87635.6628
2010-07-07 14:55:00,22.56,22.59,22.53,22.57,103864.48929911756,12.5337,12.5504,12.517,12.5392,103864.4893
2010-07-07 15:00:00,22.58,22.59,22.53,22.53,66538.18845724719,12.5448,12.5504,12.517,12.517,66538.1885
2010-07-07 15:05:00,22.52,22.55,22.52,22.55,61365.25002535754,12.5115,12.5281,12.5115,12.5281,61365.25
2010-07-07 15:10:00,22.55,22.66,22.54,22.65,88447.1041687798,12.5281,12.5892,12.5226,12.5837,88447.1042
2010-07-07 15:15:00,22.66,22.68,22.63,22.63,106704.5339283903,12.5892,12.6004,12.5726,12.5726,106704.5339
2010-07-07 15:20:00,22.64,22.71,22.61,22.64,104168.77979511108,12.5781,12.617,12.5615,12.5781,104168.7798
2010-07-07 15:25:00,22.64,22.7,22.63,22.68,91490.00912871488,12.5781,12.6115,12.5726,12.6004,91490.0091
2010-07-07 15:30:00,22.69,22.72,22.65,22.69,160158.23105791662,12.6059,12.6226,12.5837,12.6059,160158.2311
2010-07-07 15:35:00,22.7,22.73,22.68,22.7,146465.15873820873,12.6115,12.6281,12.6004,12.6115,146465.1587
2010-07-07 15:40:00,22.7,22.72,22.66,22.71,352672.6848564763,12.6115,12.6226,12.5892,12.617,352672.6849
2010-07-07 15:45:00,22.71,22.75,22.69,22.74,373871.5894106908,12.617,12.6393,12.6059,12.6337,373871.5894
2010-07-07 15:50:00,22.74,22.79,22.72,22.77,260472.66457044324,12.6337,12.6615,12.6226,12.6504,260472.6646
2010-07-07 15:55:00,22.77,22.81,22.73,22.8,423470.94025763264,12.6504,12.6726,12.6281,12.667,423470.9403
2010-07-08 09:30:00,22.95,22.95,22.85,22.93,110153.15954965008,12.7504,12.7504,12.6948,12.7393,110153.1595
2010-07-08 09:35:00,22.93,23.17,22.92,23.14,77594.07647834466,12.7393,12.8726,12.7337,12.8559,77594.0765
2010-07-08 09:40:00,23.14,23.15,22.84,22.84,143422.25377827365,12.8559,12.8615,12.6893,12.6893,143422.2538
2010-07-08 09:45:00,22.85,22.86,22.65,22.72,227102.1401764885,12.6948,12.7004,12.5837,12.6226,227102.1402
2010-07-08 09:50:00,22.72,22.73,22.52,22.54,270007.1001115732,12.6226,12.6281,12.5115,12.5226,270007.1001
2010-07-08 09:55:00,22.54,22.58,22.45,22.58,145552.28725022823,12.5226,12.5448,12.4726,12.5448,145552.2873
2010-07-08 10:00:00,22.58,22.63,22.57,22.59,106501.67359772796,12.5448,12.5726,12.5392,12.5504,106501.6736
2010-07-08 10:05:00,22.58,22.58,22.41,22.51,124049.09220002028,12.5448,12.5448,12.4504,12.5059,124049.0922
2010-07-08 10:10:00,22.51,22.58,22.48,22.56,116036.1091388579,12.5059,12.5448,12.4892,12.5337,116036.1091
2010-07-08 10:15:00,22.55,22.6,22.54,22.59,74956.89217973425,12.5281,12.5559,12.5226,12.5504,74956.8922
2010-07-08 10:20:00,22.6,22.72,22.59,22.7,108124.55624302667,12.5559,12.6226,12.5504,12.6115,108124.5562
2010-07-08 10:25:00,22.7,22.71,22.63,22.68,90577.13764073436,12.6115,12.617,12.5726,12.6004,90577.1376
2010-07-08 10:30:00,22.68,22.68,22.62,22.63,117253.27112283192,12.6004,12.6004,12.567,12.5726,117253.2711
2010-07-08 10:35:00,22.65,22.65,22.55,22.6,98691.55086722792,12.5837,12.5837,12.5281,12.5559,98691.5509
2010-07-08 10:40:00,22.6,22.61,22.55,22.59,66538.18845724719,12.5559,12.5615,12.5281,12.5504,66538.1885
2010-07-08 10:45:00,22.58,22.65,22.55,22.64,108733.1372350137,12.5448,12.5837,12.5281,12.5781,108733.1372
2010-07-08 10:50:00,22.63,22.63,22.57,22.61,78709.80829698752,12.5726,12.5726,12.5392,12.5615,78709.8083
2010-07-08 10:55:00,22.62,22.64,22.55,22.6,73739.73019576022,12.567,12.5781,12.5281,12.5559,73739.7302
2010-07-08 11:00:00,22.6,22.6,22.43,22.46,91692.86945937722,12.5559,12.5559,12.4615,12.4781,91692.8695
2010-07-08 11:05:00,22.46,22.5,22.41,22.48,49497.92068161071,12.4781,12.5004,12.4504,12.4892,49497.9207
2010-07-08 11:10:00,22.48,22.52,22.46,22.46,50715.08266558475,12.4892,12.5115,12.4781,12.4781,50715.0827
2010-07-08 11:15:00,22.46,22.55,22.46,22.54,52439.395476214624,12.4781,12.5281,12.4781,12.5226,52439.3955
2010-07-08 11:20:00,22.53,22.58,22.5,22.58,34486.256212597626,12.517,12.5448,12.5004,12.5448,34486.2562
2010-07-08 11:25:00,22.57,22.59,22.48,22.48,37123.44051120804,12.5392,12.5504,12.4892,12.4892,37123.4405
2010-07-08 11:30:00,22.49,22.66,22.46,22.62,101328.73516583833,12.4948,12.5892,12.4781,12.567,101328.7352
2010-07-08 11:35:00,22.63,22.75,22.63,22.69,124454.81286134497,12.5726,12.6393,12.5726,12.6059,124454.8129
2010-07-08 11:40:00,22.69,22.7,22.6,22.63,72725.42854244853,12.6059,12.6115,12.5559,12.5726,72725.4285
2010-07-08 11:45:00,22.63,22.67,22.61,22.64,80636.98143827975,12.5726,12.5948,12.5615,12.5781,80636.9814
2010-07-08 11:50:00,22.65,22.67,22.53,22.58,44629.272745714574,12.5837,12.5948,12.517,12.5448,44629.2727
2010-07-08 11:55:00,22.58,22.62,22.57,22.59,46150.72522568212,12.5448,12.567,12.5392,12.5504,46150.7252
2010-07-08 12:00:00,22.6,22.65,22.55,22.65,64712.44548128614,12.5559,12.5837,12.5281,12.5837,64712.4455
2010-07-08 12:05:00,22.65,22.74,22.64,22.71,61872.40085201339,12.5837,12.6337,12.5781,12.617,61872.4009
2010-07-08 12:10:00,22.71,22.73,22.65,22.65,40166.34547114312,12.617,12.6281,12.5837,12.5837,40166.3455
2010-07-08 12:15:00,22.64,22.72,22.62,22.72,32051.93224464956,12.5781,12.6226,12.567,12.6226,32051.9322
2010-07-08 12:20:00,22.72,22.77,22.7,22.74,45136.423572370426,12.6226,12.6504,12.6115,12.6337,45136.4236
2010-07-08 12:25:00,22.74,22.8,22.73,22.77,76478.34465970179,12.6337,12.667,12.6281,12.6504,76478.3447
2010-07-08 12:30:00,22.77,22.8,22.74,22.75,74044.02069175373,12.6504,12.667,12.6337,12.6393,74044.0207
2010-07-08 12:35:00,22.75,22.77,22.69,22.72,40470.63596713663,12.6393,12.6504,12.6059,12.6226,40470.636
2010-07-08 12:40:00,22.72,22.73,22.65,22.72,45643.57439902627,12.6226,12.6281,12.5837,12.6226,45643.5744
2010-07-08 12:45:00,22.72,22.77,22.71,22.75,39050.61365250025,12.6226,12.6504,12.617,12.6393,39050.6137
2010-07-08 12:50:00,22.76,22.81,22.74,22.78,35297.69753524698,12.6448,12.6726,12.6337,12.6559,35297.6975
2010-07-08 12:55:00,22.78,22.78,22.69,22.74,44527.8425803834,12.6559,12.6559,12.6059,12.6337,44527.8426
2010-07-08 13:00:00,22.72,22.74,22.71,22.73,56293.74175879906,12.6226,12.6337,12.617,12.6281,56293.7418
2010-07-08 13:05:00,22.73,22.8,22.72,22.8,35399.12770057815,12.6281,12.667,12.6226,12.667,35399.1277
2010-07-08 13:10:00,22.8,22.83,22.76,22.76,36819.15001521452,12.667,12.6837,12.6448,12.6448,36819.15
2010-07-08 13:15:00,22.75,22.84,22.74,22.84,47875.038036312,12.6393,12.6893,12.6337,12.6893,47875.038
2010-07-08 13:20:00,22.84,22.88,22.82,22.86,41484.93762044832,12.6893,12.7115,12.6781,12.7004,41484.9376
2010-07-08 13:25:00,22.86,22.88,22.77,22.77,54975.14960949386,12.7004,12.7115,12.6504,12.6504,54975.1496
2010-07-08 13:30:00,22.77,22.8,22.73,22.73,29110.457450045644,12.6504,12.667,12.6281,12.6281,29110.4575
2010-07-08 13:35:00,22.74,22.82,22.73,22.77,48889.339689623695,12.6337,12.6781,12.6281,12.6504,48889.3397
2010-07-08 13:40:00,22.77,22.79,22.73,22.79,39152.04381783142,12.6504,12.6615,12.6281,12.6615,39152.0438
2010-07-08 13:45:00,22.78,22.8,22.75,22.77,58423.77523075363,12.6559,12.667,12.6393,12.6504,58423.7752
2010-07-08 13:50:00,22.78,22.79,22.67,22.68,108834.56740034488,12.6559,12.6615,12.5948,12.6004,108834.5674
2010-07-08 13:55:00,22.68,22.69,22.64,22.66,91997.15995537072,12.6004,12.6059,12.5781,12.5892,91997.16
2010-07-08 14:00:00,22.66,22.69,22.65,22.66,105893.09260574097,12.5892,12.6059,12.5837,12.5892,105893.0926
2010-07-08 14:05:00,22.66,22.68,22.62,22.64,90272.84714474084,12.5892,12.6004,12.567,12.5781,90272.8471
2010-07-08 14:10:00,22.64,22.64,22.57,22.59,86925.65168881226,12.5781,12.5781,12.5392,12.5504,86925.6517
2010-07-08 14:15:00,22.58,22.6,22.51,22.55,102444.4669844812,12.5448,12.5559,12.5059,12.5281,102444.467
2010-07-08 14:20:00,22.56,22.56,22.46,22.47,123440.51120803328,12.5337,12.5337,12.4781,12.4837,123440.5112
2010-07-08 14:25:00,22.47,22.51,22.46,22.48,237245.15670960545,12.4837,12.5059,12.4781,12.4892,237245.1567
2010-07-08 14:30:00,22.47,22.54,22.47,22.5,122933.36038137742,12.4837,12.5226,12.4837,12.5004,122933.3604
2010-07-08 14:35:00,22.49,22.52,22.48,22.51,111066.0310376306,12.4948,12.5115,12.4892,12.5059,111066.031
2010-07-08 14:40:00,22.51,22.52,22.5,22.52,130642.0529465463,12.5059,12.5115,12.5004,12.5115,130642.0529
2010-07-08 14:45:00,22.52,22.58,22.5,22.58,89562.83598742266,12.5115,12.5448,12.5004,12.5448,89562.836
2010-07-08 14:50:00,22.59,22.59,22.53,22.57,79115.5289583122,12.5504,12.5504,12.517,12.5392,79115.529
2010-07-08 14:55:00,22.58,22.58,22.54,22.57,116543.25996551376,12.5448,12.5448,12.5226,12.5392,116543.26
2010-07-08 15:00:00,22.57,22.63,22.53,22.6,178922.81164418298,12.5392,12.5726,12.517,12.5559,178922.8116
2010-07-08 15:05:00,22.61,22.62,22.55,22.57,81955.57358758495,12.5615,12.567,12.5281,12.5392,81955.5736
2010-07-08 15:10:00,22.57,22.58,22.53,22.56,77695.50664367584,12.5392,12.5448,12.517,12.5337,77695.5066
2010-07-08 15:15:00,22.57,22.65,22.56,22.64,214423.3695100923,12.5392,12.5837,12.5337,12.5781,214423.3695
2010-07-08 15:20:00,22.64,22.71,22.63,22.68,175372.75585759204,12.5781,12.617,12.5726,12.6004,175372.7559
2010-07-08 15:25:00,22.69,22.71,22.65,22.7,132772.08641850087,12.6059,12.617,12.5837,12.6115,132772.0864
2010-07-08 15:30:00,22.71,22.76,22.69,22.72,152550.9686580789,12.617,12.6448,12.6059,12.6226,152550.9687
2010-07-08 15:35:00,22.72,22.8,22.72,22.79,146363.72857287756,12.6226,12.667,12.6226,12.6615,146363.7286
2010-07-08 15:40:00,22.8,22.83,22.75,22.83,148899.48270615682,12.667,12.6837,12.6393,12.6837,148899.4827
2010-07-08 15:45:00,22.84,22.91,22.79,22.81,243026.6761334821,12.6893,12.7281,12.6615,12.6726,243026.6761
2010-07-08 15:50:00,22.81,22.84,22.72,22.74,258849.7819251445,12.6726,12.6893,12.6226,12.6337,258849.7819
2010-07-08 15:55:00,22.73,22.8,22.68,22.8,472157.419616594,12.6281,12.667,12.6004,12.667,472157.4196
2010-07-09 09:30:00,22.77,23.02,22.77,22.97,64611.015315954966,12.6504,12.7893,12.6504,12.7615,64611.0153
2010-07-09 09:35:00,22.99,23.11,22.97,23.09,37934.88183385739,12.7726,12.8393,12.7615,12.8281,37934.8818
2010-07-09 09:40:00,23.1,23.15,23.03,23.13,102748.7574804747,12.8337,12.8615,12.7948,12.8504,102748.7575
2010-07-09 09:45:00,23.12,23.21,23.08,23.19,99097.2715285526,12.8448,12.8948,12.8226,12.8837,99097.2715
2010-07-09 09:50:00,23.18,23.19,23.07,23.07,53250.83679886398,12.8781,12.8837,12.817,12.817,53250.8368
2010-07-09 09:55:00,23.08,23.21,23.06,23.15,82057.00375291612,12.8226,12.8948,12.8115,12.8615,82057.0038
2010-07-09 10:00:00,23.15,23.26,23.15,23.23,63596.71366264327,12.8615,12.9226,12.8615,12.9059,63596.7137
2010-07-09 10:05:00,23.24,23.26,23.15,23.15,88244.24383811746,12.9115,12.9226,12.8615,12.8615,88244.2438
2010-07-09 10:10:00,23.16,23.23,23.12,23.21,51526.5239882341,12.867,12.9059,12.8448,12.8948,51526.524
2010-07-09 10:15:00,23.21,23.31,23.19,23.31,86012.78020083172,12.8948,12.9504,12.8837,12.9504,86012.7802
2010-07-09 10:20:00,23.3,23.43,23.28,23.42,80636.98143827975,12.9448,13.017,12.9337,13.0115,80636.9814
2010-07-09 10:25:00,23.42,23.42,23.38,23.4,73841.16036109139,13.0115,13.0115,12.9893,13.0004,73841.1604
2010-07-09 10:30:00,23.4,23.42,23.37,23.41,54366.56861750685,13.0004,13.0115,12.9837,13.0059,54366.5686
2010-07-09 10:35:00,23.42,23.49,23.4,23.47,68566.79176387057,13.0115,13.0504,13.0004,13.0393,68566.7918
2010-07-09 10:40:00,23.48,23.52,23.42,23.44,76985.49548635764,13.0448,13.067,13.0115,13.0226,76985.4955
2010-07-09 10:45:00,23.44,23.45,23.32,23.34,75869.76366771478,13.0226,13.0282,12.9559,12.967,75869.7637
2010-07-09 10:50:00,23.33,23.4,23.3,23.4,50715.08266558475,12.9615,13.0004,12.9448,13.0004,50715.0827
2010-07-09 10:55:00,23.4,23.4,23.29,23.32,59742.36738005883,13.0004,13.0004,12.9393,12.9559,59742.3674
2010-07-09 11:00:00,23.32,23.34,23.25,23.34,50715.08266558475,12.9559,12.967,12.917,12.967,50715.0827
2010-07-09 11:05:00,23.35,23.39,23.25,23.27,49700.78101227305,12.9726,12.9948,12.917,12.9281,49700.781
2010-07-09 11:10:00,23.27,23.31,23.24,23.24,44122.12191905873,12.9281,12.9504,12.9115,12.9115,44122.1219
2010-07-09 11:15:00,23.23,23.26,23.18,23.25,43310.68059640937,12.9059,12.9226,12.8781,12.917,43310.6806
2010-07-09 11:20:00,23.25,23.3,23.24,23.28,26067.55249011056,12.917,12.9448,12.9115,12.9337,26067.5525
2010-07-09 11:25:00,23.27,23.28,23.22,23.28,34790.54670859114,12.9281,12.9337,12.9004,12.9337,34790.5467
2010-07-09 11:30:00,23.27,23.32,23.25,23.27,36413.42935388985,12.9281,12.9559,12.917,12.9281,36413.4294
2010-07-09 11:35:00,23.27,23.34,23.27,23.33,44223.5520843899,12.9281,12.967,12.9281,12.9615,44223.5521
2010-07-09 11:40:00,23.34,23.37,23.32,23.33,29617.60827670149,12.967,12.9837,12.9559,12.9615,29617.6083
2010-07-09 11:45:00,23.34,23.35,23.28,23.28,25661.83182878588,12.967,12.9726,12.9337,12.9337,25661.8318
2010-07-09 11:50:00,23.28,23.28,23.25,23.25,20488.89339689624,12.9337,12.9337,12.917,12.917,20488.8934
2010-07-09 11:55:00,23.25,23.27,23.22,23.25,55989.45126280556,12.917,12.9281,12.9004,12.917,55989.4513
2010-07-09 12:00:00,23.25,23.29,23.24,23.29,30834.770260675527,12.917,12.9393,12.9115,12.9393,30834.7703
2010-07-09 12:05:00,23.28,23.33,23.28,23.31,34080.53555127295,12.9337,12.9615,12.9337,12.9504,34080.5356
2010-07-09 12:10:00,23.31,23.35,23.29,23.29,39253.47398316259,12.9504,12.9726,12.9393,12.9393,39253.474
2010-07-09 12:15:00,23.29,23.31,23.25,23.31,21503.19505020793,12.9393,12.9504,12.917,12.9504,21503.1951
2010-07-09 12:20:00,23.31,23.32,23.29,23.31,18054.56942894817,12.9504,12.9559,12.9393,12.9504,18054.5694
2010-07-09 12:25:00,23.31,23.32,23.29,23.29,22821.78719951313,12.9504,12.9559,12.9393,12.9393,22821.7872
2010-07-09 12:30:00,23.29,23.29,23.22,23.24,26574.703316766405,12.9393,12.9393,12.9004,12.9115,26574.7033
2010-07-09 12:35:00,23.24,23.27,23.22,23.22,23937.519018156,12.9115,12.9281,12.9004,12.9004,23937.519
2010-07-09 12:40:00,23.22,23.26,23.18,23.24,22314.636372857287,12.9004,12.9226,12.8781,12.9115,22314.6364
2010-07-09 12:45:00,23.25,23.28,23.25,23.28,38340.60249518207,12.917,12.9337,12.917,12.9337,38340.6025
2010-07-09 12:50:00,23.28,23.32,23.27,23.27,53656.55746018866,12.9337,12.9559,12.9281,12.9281,53656.5575
2010-07-09 12:55:00,23.27,23.3,23.26,23.26,94228.62359265646,12.9281,12.9448,12.9226,12.9226,94228.6236
2010-07-09 13:00:00,23.26,23.26,23.19,23.19,55888.02109747439,12.9226,12.9226,12.8837,12.8837,55888.0211
2010-07-09 13:05:00,23.2,23.29,23.19,23.26,100314.43351252662,12.8893,12.9393,12.8837,12.9226,100314.4335
2010-07-09 13:10:00,23.26,23.28,23.19,23.27,94634.34425398114,12.9226,12.9337,12.8837,12.9281,94634.3443
2010-07-09 13:15:00,23.28,23.28,23.24,23.27,73435.4396997667,12.9337,12.9337,12.9115,12.9281,73435.4397
2010-07-09 13:20:00,23.27,23.29,23.2,23.2,44426.41241505224,12.9281,12.9393,12.8893,12.8893,44426.4124
2010-07-09 13:25:00,23.21,23.24,23.19,23.24,65118.16614261081,12.8948,12.9115,12.8837,12.9115,65118.1661
2010-07-09 13:30:00,23.24,23.3,23.23,23.26,52540.825641545794,12.9115,12.9448,12.9059,12.9226,52540.8256
2010-07-09 13:35:00,23.26,23.29,23.24,23.25,25458.97149812354,12.9226,12.9393,12.9115,12.917,25458.9715
2010-07-09 13:40:00,23.26,23.31,23.22,23.25,66639.61862257836,12.9226,12.9504,12.9004,12.917,66639.6186
2010-07-09 13:45:00,23.26,23.31,23.23,23.3,43209.2504310782,12.9226,12.9504,12.9059,12.9448,43209.2504
2010-07-09 13:50:00,23.31,23.34,23.3,23.32,36413.42935388985,12.9504,12.967,12.9448,12.9559,36413.4294
2010-07-09 13:55:00,23.32,23.33,23.27,23.31,43513.540927071714,12.9559,12.9615,12.9281,12.9504,43513.5409
2010-07-09 14:00:00,23.31,23.33,23.3,23.33,46759.30621766914,12.9504,12.9615,12.9448,12.9615,46759.3062
2010-07-09 14:05:00,23.32,23.35,23.25,23.25,18155.99959427934,12.9559,12.9726,12.917,12.917,18155.9996
2010-07-09 14:10:00,23.25,23.27,23.22,23.24,48179.32853230551,12.917,12.9281,12.9004,12.9115,48179.3285
2010-07-09 14:15:00,23.24,23.28,23.2,23.27,61263.81986002637,12.9115,12.9337,12.8893,12.9281,61263.8199
2010-07-09 14:20:00,23.27,23.27,23.24,23.25,30226.189268688508,12.9281,12.9281,12.9115,12.917,30226.1893
2010-07-09 14:25:00,23.25,23.26,23.22,23.24,32254.79257531189,12.917,12.9226,12.9004,12.9115,32254.7926
2010-07-09 14:30:00,23.24,23.27,23.23,23.24,43716.40125773405,12.9115,12.9281,12.9059,12.9115,43716.4013
2010-07-09 14:35:00,23.25,23.25,23.22,23.24,38949.18348716908,12.917,12.917,12.9004,12.9115,38949.1835
2010-07-09 14:40:00,23.25,23.31,23.24,23.27,70696.82523582513,12.917,12.9504,12.9115,12.9281,70696.8252
2010-07-09 14:45:00,23.27,23.29,23.23,23.23,36819.15001521452,12.9281,12.9393,12.9059,12.9059,36819.15
2010-07-09 14:50:00,23.24,23.34,23.23,23.29,133989.24840247488,12.9115,12.967,12.9059,12.9393,133989.2484
2010-07-09 14:55:00,23.3,23.36,23.29,23.34,63596.71366264327,12.9448,12.9781,12.9393,12.967,63596.7137
2010-07-09 15:00:00,23.34,23.36,23.31,23.32,59032.35622274064,12.967,12.9781,12.9504,12.9559,59032.3562
2010-07-09 15:05:00,23.32,23.34,23.3,23.3,53352.26696419515,12.9559,12.967,12.9448,12.9448,53352.267
2010-07-09 15:10:00,23.31,23.36,23.3,23.34,92098.59012070188,12.9504,12.9781,12.9448,12.967,92098.5901
2010-07-09 15:15:00,23.34,23.35,23.28,23.31,59133.78638807181,12.967,12.9726,12.9337,12.9504,59133.7864
2010-07-09 15:20:00,23.32,23.36,23.31,23.34,84389.89755553301,12.9559,12.9781,12.9504,12.967,84389.8976
2010-07-09 15:25:00,23.34,23.35,23.23,23.25,88852.82483010448,12.967,12.9726,12.9059,12.917,88852.8248
2010-07-09 15:30:00,23.26,23.28,23.23,23.27,109646.0087229942,12.9226,12.9337,12.9059,12.9281,109646.0087
2010-07-09 15:35:00,23.26,23.33,23.26,23.3,83578.45623288366,12.9226,12.9615,12.9226,12.9448,83578.4562
2010-07-09 15:40:00,23.31,23.35,23.3,23.33,93518.61243533828,12.9504,12.9726,12.9448,12.9615,93518.6124
2010-07-09 15:45:00,23.33,23.34,23.28,23.33,180748.55462014404,12.9615,12.967,12.9337,12.9615,180748.5546
2010-07-09 15:50:00,23.33,23.38,23.31,23.37,190485.8504919363,12.9615,12.9893,12.9504,12.9837,190485.8505
2010-07-09 15:55:00,23.36,23.38,23.32,23.36,325590.83071305405,12.9781,12.9893,12.9559,12.9781,325590.8307
2010-07-12 09:30:00,23.37,23.39,23.21,23.24,78405.51780099401,12.9837,12.9948,12.8948,12.9115,78405.5178
2010-07-12 09:35:00,23.24,23.3,23.17,23.23,126381.9860026372,12.9115,12.9448,12.8726,12.9059,126381.986
2010-07-12 09:40:00,23.23,23.37,23.23,23.31,109341.7182270007,12.9059,12.9837,12.9059,12.9504,109341.7182
2010-07-12 09:45:00,23.32,23.47,23.32,23.36,51120.80332690942,12.9559,13.0393,12.9559,12.9781,51120.8033
2010-07-12 09:50:00,23.36,23.39,23.24,23.27,112283.19302160465,12.9781,12.9948,12.9115,12.9281,112283.193
2010-07-12 09:55:00,23.26,23.32,23.2,23.3,144335.12526625418,12.9226,12.9559,12.8893,12.9448,144335.1253
2010-07-12 10:00:00,23.3,23.36,23.28,23.33,57713.76407343544,12.9448,12.9781,12.9337,12.9615,57713.7641
2010-07-12 10:05:00,23.32,23.34,23.19,23.21,79724.10995029921,12.9559,12.967,12.8837,12.8948,79724.11
2010-07-12 10:10:00,23.21,23.23,23.14,23.18,105791.66244040978,12.8948,12.9059,12.8559,12.8781,105791.6624
2010-07-12 10:15:00,23.18,23.19,23.15,23.19,71305.40622781216,12.8781,12.8837,12.8615,12.8837,71305.4062
2010-07-12 10:20:00,23.19,23.19,23.08,23.1,52642.255806876965,12.8837,12.8837,12.8226,12.8337,52642.2558
2010-07-12 10:25:00,23.09,23.11,23.05,23.06,43513.540927071714,12.8281,12.8393,12.8059,12.8115,43513.5409
2010-07-12 10:30:00,23.05,23.09,23.03,23.04,44730.702911045744,12.8059,12.8281,12.7948,12.8004,44730.7029
2010-07-12 10:35:00,23.05,23.14,23.05,23.12,84998.47854752003,12.8059,12.8559,12.8059,12.8448,84998.4785
2010-07-12 10:40:00,23.12,23.13,22.99,23.02,86114.2103661629,12.8448,12.8504,12.7726,12.7893,86114.2104
2010-07-12 10:45:00,23.02,23.04,22.97,22.98,96865.80789126686,12.7893,12.8004,12.7615,12.767,96865.8079
2010-07-12 10:50:00,22.97,22.97,22.87,22.87,113906.07566690334,12.7615,12.7615,12.7059,12.7059,113906.0757
2010-07-12 10:55:00,22.87,22.97,22.85,22.96,77086.92565168881,12.7059,12.7615,12.6948,12.7559,77086.9257
2010-07-12 11:00:00,22.96,22.96,22.8,22.82,76072.62399837712,12.7559,12.7559,12.667,12.6781,76072.624
2010-07-12 11:05:00,22.81,22.85,22.76,22.81,117354.7012881631,12.6726,12.6948,12.6448,12.6726,117354.7013
2010-07-12 11:10:00,22.81,22.91,22.79,22.91,62480.98184400041,12.6726,12.7281,12.6615,12.7281,62480.9818
2010-07-12 11:15:00,22.9,22.97,22.89,22.97,32761.943401967743,12.7226,12.7615,12.717,12.7615,32761.9434
2010-07-12 11:20:00,22.97,22.99,22.91,22.98,73638.30003042905,12.7615,12.7726,12.7281,12.767,73638.3
2010-07-12 11:25:00,22.98,23.0,22.93,22.93,84085.60705953951,12.767,12.7781,12.7393,12.7393,84085.6071
2010-07-12 11:30:00,22.92,22.93,22.87,22.9,60553.808702708186,12.7337,12.7393,12.7059,12.7226,60553.8087
2010-07-12 11:35:00,22.9,22.9,22.82,22.84,29110.457450045644,12.7226,12.7226,12.6781,12.6893,29110.4575
2010-07-12 11:40:00,22.84,22.88,22.81,22.85,44426.41241505224,12.6893,12.7115,12.6726,12.6948,44426.4124
2010-07-12 11:45:00,22.85,22.88,22.84,22.86,31544.781417993712,12.6948,12.7115,12.6893,12.7004,31544.7814
2010-07-12 11:50:00,22.85,22.86,22.81,22.83,56293.74175879906,12.6948,12.7004,12.6726,12.6837,56293.7418
2010-07-12 11:55:00,22.83,22.84,22.81,22.83,45846.43472968861,12.6837,12.6893,12.6726,12.6837,45846.4347
2010-07-12 12:00:00,22.83,22.87,22.82,22.86,63089.562835987424,12.6837,12.7059,12.6781,12.7004,63089.5628
2010-07-12 12:05:00,22.86,22.99,22.85,22.94,201643.1686783649,12.7004,12.7726,12.6948,12.7448,201643.1687
2010-07-12 12:10:00,22.94,22.98,22.92,22.97,34181.96571660412,12.7448,12.767,12.7337,12.7615,34181.9657
2010-07-12 12:15:00,22.97,23.01,22.96,23.0,23734.658687493666,12.7615,12.7837,12.7559,12.7781,23734.6587
2010-07-12 12:20:00,23.0,23.0,22.96,22.97,27386.14463941576,12.7781,12.7781,12.7559,12.7615,27386.1446
2010-07-12 12:25:00,22.97,23.02,22.97,23.02,70493.9649051628,12.7615,12.7893,12.7615,12.7893,70493.9649
2010-07-12 12:30:00,23.01,23.12,23.0,23.11,153463.84014605943,12.7837,12.8448,12.7781,12.8393,153463.8401
2010-07-12 12:35:00,23.12,23.17,23.1,23.17,33674.81488994827,12.8448,12.8726,12.8337,12.8726,33674.8149
2010-07-12 12:40:00,23.17,23.18,23.11,23.12,71102.54589714982,12.8726,12.8781,12.8393,12.8448,71102.5459
2010-07-12 12:45:00,23.11,23.12,23.05,23.1,102343.03681915002,12.8393,12.8448,12.8059,12.8337,102343.0368
2010-07-12 12:50:00,23.1,23.14,23.07,23.14,107414.5450857085,12.8337,12.8559,12.817,12.8559,107414.5451
2010-07-12 12:55:00,23.14,23.14,23.0,23.0,25661.83182878588,12.8559,12.8559,12.7781,12.7781,25661.8318
2010-07-12 13:00:00,23.0,23.02,22.96,23.02,22517.496703519628,12.7781,12.7893,12.7559,12.7893,22517.4967
2010-07-12 13:05:00,23.01,23.04,22.99,23.04,22923.217364844302,12.7837,12.8004,12.7726,12.8004,22923.2174
2010-07-12 13:10:00,23.03,23.11,23.02,23.11,20894.614058220915,12.7948,12.8393,12.7893,12.8393,20894.6141
2010-07-12 13:15:00,23.12,23.2,23.11,23.17,32863.37356729891,12.8448,12.8893,12.8393,12.8726,32863.3736
2010-07-12 13:20:00,23.18,23.22,23.16,23.17,36819.15001521452,12.8781,12.9004,12.867,12.8726,36819.15
2010-07-12 13:25:00,23.17,23.17,23.16,23.17,24444.669844811848,12.8726,12.8726,12.867,12.8726,24444.6698
2010-07-12 13:30:00,23.17,23.22,23.16,23.21,111167.46120296176,12.8726,12.9004,12.867,12.8948,111167.4612
2010-07-12 13:35:00,23.21,23.21,23.14,23.16,64103.86448929912,12.8948,12.8948,12.8559,12.867,64103.8645
2010-07-12 13:40:00,23.17,23.2,23.09,23.13,49599.35084694188,12.8726,12.8893,12.8281,12.8504,49599.3508
2010-07-12 13:45:00,23.13,23.19,23.13,23.19,59438.07688406532,12.8504,12.8837,12.8504,12.8837,59438.0769
2010-07-12 13:50:00,23.19,23.27,23.18,23.27,60553.808702708186,12.8837,12.9281,12.8781,12.9281,60553.8087
2010-07-12 13:55:00,23.26,23.29,23.24,23.28,42499.23927376002,12.9226,12.9393,12.9115,12.9337,42499.2393
2010-07-12 14:00:00,23.29,23.3,23.25,23.28,51120.80332690942,12.9393,12.9448,12.917,12.9337,51120.8033
2010-07-12 14:05:00,23.29,23.31,23.18,23.18,63089.562835987424,12.9393,12.9504,12.8781,12.8781,63089.5628
2010-07-12 14:10:00,23.18,23.19,23.16,23.16,32660.513236636576,12.8781,12.8837,12.867,12.867,32660.5132
2010-07-12 14:15:00,23.15,23.17,23.07,23.07,73536.86986509788,12.8615,12.8726,12.817,12.817,73536.8699
2010-07-12 14:20:00,23.08,23.1,23.06,23.06,61973.83101734456,12.8226,12.8337,12.8115,12.8115,61973.831
2010-07-12 14:25:00,23.07,23.1,23.06,23.1,28603.306623389795,12.817,12.8337,12.8115,12.8337,28603.3066
2010-07-12 14:30:00,23.09,23.1,23.06,23.07,47367.88720965615,12.8281,12.8337,12.8115,12.817,47367.8872
2010-07-12 14:35:00,23.07,23.15,23.07,23.14,31747.64174865605,12.817,12.8615,12.817,12.8559,31747.6417
2010-07-12 14:40:00,23.13,23.17,23.11,23.16,53352.26696419515,12.8504,12.8726,12.8393,12.867,53352.267
2010-07-12 14:45:00,23.16,23.16,23.11,23.13,43716.40125773405,12.867,12.867,12.8393,12.8504,43716.4013
2010-07-12 14:50:00,23.13,23.13,23.04,23.04,67958.21077188356,12.8504,12.8504,12.8004,12.8004,67958.2108
2010-07-12 14:55:00,23.04,23.12,23.04,23.07,69986.81407850694,12.8004,12.8448,12.8004,12.817,69986.8141
2010-07-12 15:00:00,23.07,23.09,22.98,23.03,101430.1653311695,12.817,12.8281,12.767,12.7948,101430.1653
2010-07-12 15:05:00,23.03,23.04,22.97,22.99,67146.7694492342,12.7948,12.8004,12.7615,12.7726,67146.7694
2010-07-12 15:10:00,22.98,23.06,22.97,23.06,81651.28309159144,12.767,12.8115,12.7615,12.8115,81651.2831
2010-07-12 15:15:00,23.06,23.08,22.98,23.06,99198.70169388376,12.8115,12.8226,12.767,12.8115,99198.7017
2010-07-12 15:20:00,23.05,23.09,23.02,23.09,77999.79713966933,12.8059,12.8281,12.7893,12.8281,77999.7971
2010-07-12 15:25:00,23.09,23.09,23.01,23.06,54873.71944416269,12.8281,12.8281,12.7837,12.8115,54873.7194
2010-07-12 15:30:00,23.06,23.09,23.0,23.03,96662.94756060452,12.8115,12.8281,12.7781,12.7948,96662.9476
2010-07-12 15:35:00,23.04,23.05,22.98,23.03,117963.28228015012,12.8004,12.8059,12.767,12.7948,117963.2823
2010-07-12 15:40:00,23.03,23.08,23.01,23.01,116644.69013084492,12.7948,12.8226,12.7837,12.7837,116644.6901
2010-07-12 15:45:00,23.02,23.05,22.94,22.94,155898.1641140075,12.7893,12.8059,12.7448,12.7448,155898.1641
2010-07-12 15:50:00,22.95,22.95,22.91,22.95,190587.28065726743,12.7504,12.7504,12.7281,12.7504,190587.2807
2010-07-12 15:55:00,22.95,23.0,22.94,22.99,362815.7013895933,12.7504,12.7781,12.7448,12.7726,362815.7014
2010-07-13 09:30:00,23.38,23.76,23.38,23.61,233796.53108834568,12.9893,13.2004,12.9893,13.117,233796.5311
2010-07-13 09:35:00,23.6,23.83,23.6,23.75,115427.52814687089,13.1115,13.2393,13.1115,13.1948,115427.5281
2010-07-13 09:40:00,23.76,23.81,23.6,23.65,81651.28309159144,13.2004,13.2282,13.1115,13.1393,81651.2831
2010-07-13 09:45:00,23.65,23.67,23.63,23.66,119789.02525611116,13.1393,13.1504,13.1282,13.1448,119789.0253
2010-07-13 09:50:00,23.66,23.75,23.65,23.67,162288.26452987117,13.1448,13.1948,13.1393,13.1504,162288.2645
2010-07-13 09:55:00,23.67,23.69,23.61,23.65,97677.24921391622,13.1504,13.1615,13.117,13.1393,97677.2492
2010-07-13 10:00:00,23.64,23.77,23.63,23.75,152145.24799675425,13.1337,13.2059,13.1282,13.1948,152145.248
2010-07-13 10:05:00,23.75,23.85,23.75,23.77,75464.0430063901,13.1948,13.2504,13.1948,13.2059,75464.043
2010-07-13 10:10:00,23.78,23.78,23.69,23.75,74754.03184907191,13.2115,13.2115,13.1615,13.1948,74754.0318
2010-07-13 10:15:00,23.75,23.79,23.73,23.77,96865.80789126686,13.1948,13.217,13.1837,13.2059,96865.8079
2010-07-13 10:20:00,23.77,23.8,23.69,23.69,62480.98184400041,13.2059,13.2226,13.1615,13.1615,62480.9818
2010-07-13 10:25:00,23.7,23.73,23.65,23.66,78101.2273050005,13.167,13.1837,13.1393,13.1448,78101.2273
2010-07-13 10:30:00,23.67,23.68,23.54,23.57,86925.65168881226,13.1504,13.1559,13.0782,13.0948,86925.6517
2010-07-13 10:35:00,23.57,23.67,23.54,23.65,49295.06035094837,13.0948,13.1504,13.0782,13.1393,49295.0604
2010-07-13 10:40:00,23.65,23.67,23.6,23.61,73435.4396997667,13.1393,13.1504,13.1115,13.117,73435.4397
2010-07-13 10:45:00,23.6,23.62,23.55,23.58,79318.38928897455,13.1115,13.1226,13.0837,13.1004,79318.3893
2010-07-13 10:50:00,23.59,23.7,23.59,23.68,71102.54589714982,13.1059,13.167,13.1059,13.1559,71102.5459
2010-07-13 10:55:00,23.66,23.71,23.65,23.65,52033.67481488995,13.1448,13.1726,13.1393,13.1393,52033.6748
2010-07-13 11:00:00,23.65,23.73,23.65,23.69,66842.47895324069,13.1393,13.1837,13.1393,13.1615,66842.479
2010-07-13 11:05:00,23.69,23.75,23.68,23.75,41789.22811644183,13.1615,13.1948,13.1559,13.1948,41789.2281
2010-07-13 11:10:00,23.75,23.79,23.73,23.76,49497.92068161071,13.1948,13.217,13.1837,13.2004,49497.9207
2010-07-13 11:15:00,23.76,23.77,23.69,23.69,36109.13885789634,13.2004,13.2059,13.1615,13.1615,36109.1389
2010-07-13 11:20:00,23.7,23.72,23.64,23.66,42499.23927376002,13.167,13.1782,13.1337,13.1448,42499.2393
2010-07-13 11:25:00,23.65,23.71,23.63,23.67,61162.3896946952,13.1393,13.1726,13.1282,13.1504,61162.3897
2010-07-13 11:30:00,23.67,23.8,23.66,23.77,65016.73597727964,13.1504,13.2226,13.1448,13.2059,65016.736
2010-07-13 11:35:00,23.78,23.84,23.76,23.8,38137.742164519725,13.2115,13.2448,13.2004,13.2226,38137.7422
2010-07-13 11:40:00,23.8,23.85,23.78,23.81,36616.28968455218,13.2226,13.2504,13.2115,13.2282,36616.2897
2010-07-13 11:45:00,23.82,23.84,23.75,23.75,29009.02728471448,13.2337,13.2448,13.1948,13.1948,29009.0273
2010-07-13 11:50:00,23.75,23.81,23.75,23.78,31037.630591337864,13.1948,13.2282,13.1948,13.2115,31037.6306
2010-07-13 11:55:00,23.78,23.81,23.73,23.79,42499.23927376002,13.2115,13.2282,13.1837,13.217,42499.2393
2010-07-13 12:00:00,23.78,23.83,23.77,23.79,44629.272745714574,13.2115,13.2393,13.2059,13.217,44629.2727
2010-07-13 12:05:00,23.78,23.82,23.76,23.79,39253.47398316259,13.2115,13.2337,13.2004,13.217,39253.474
2010-07-13 12:10:00,23.79,23.87,23.79,23.87,39050.61365250025,13.217,13.2615,13.217,13.2615,39050.6137
2010-07-13 12:15:00,23.86,23.89,23.85,23.89,32457.652905974235,13.2559,13.2726,13.2504,13.2726,32457.6529
2010-07-13 12:20:00,23.89,23.92,23.85,23.89,61365.25002535754,13.2726,13.2893,13.2504,13.2726,61365.25
2010-07-13 12:25:00,23.89,23.97,23.89,23.94,32457.652905974235,13.2726,13.317,13.2726,13.3004,32457.6529
2010-07-13 12:30:00,23.94,23.96,23.92,23.92,27994.72563140278,13.3004,13.3115,13.2893,13.2893,27994.7256
2010-07-13 12:35:00,23.93,23.97,23.91,23.93,59133.78638807181,13.2948,13.317,13.2837,13.2948,59133.7864
2010-07-13 12:40:00,23.94,23.95,23.9,23.91,42194.948777766505,13.3004,13.3059,13.2782,13.2837,42194.9488
2010-07-13 12:45:00,23.9,23.95,23.89,23.95,69479.6632518511,13.2782,13.3059,13.2726,13.3059,69479.6633
2010-07-13 12:50:00,23.96,24.03,23.96,24.03,85505.62937417589,13.3115,13.3504,13.3115,13.3504,85505.6294
2010-07-13 12:55:00,24.03,24.07,23.98,23.99,59843.79754539,13.3504,13.3726,13.3226,13.3282,59843.7975
2010-07-13 13:00:00,23.98,24.06,23.95,24.05,63596.71366264327,13.3226,13.367,13.3059,13.3615,63596.7137
2010-07-13 13:05:00,24.04,24.07,24.01,24.06,46049.29506035095,13.3559,13.3726,13.3393,13.367,46049.2951
2010-07-13 13:10:00,24.05,24.06,23.95,23.98,46556.4458870068,13.3615,13.367,13.3059,13.3226,46556.4459
2010-07-13 13:15:00,23.97,23.97,23.86,23.91,101734.455827163,13.317,13.317,13.2559,13.2837,101734.4558
2010-07-13 13:20:00,23.91,23.92,23.84,23.85,80231.26077695507,13.2837,13.2893,13.2448,13.2504,80231.2608
2010-07-13 13:25:00,23.86,23.9,23.79,23.83,74044.02069175373,13.2559,13.2782,13.217,13.2393,74044.0207
2010-07-13 13:30:00,23.84,23.91,23.84,23.89,32051.93224464956,13.2448,13.2837,13.2448,13.2726,32051.9322
2010-07-13 13:35:00,23.89,23.9,23.83,23.88,53352.26696419515,13.2726,13.2782,13.2393,13.267,53352.267
2010-07-13 13:40:00,23.89,23.89,23.83,23.85,41890.658281773,13.2726,13.2726,13.2393,13.2504,41890.6583
2010-07-13 13:45:00,23.86,23.88,23.84,23.84,34790.54670859114,13.2559,13.267,13.2448,13.2448,34790.5467
2010-07-13 13:50:00,23.84,23.85,23.75,23.75,74855.46201440308,13.2448,13.2504,13.1948,13.1948,74855.462
2010-07-13 13:55:00,23.75,23.78,23.74,23.74,89461.40582209149,13.1948,13.2115,13.1893,13.1893,89461.4058
2010-07-13 14:00:00,23.75,23.85,23.73,23.82,78405.51780099401,13.1948,13.2504,13.1837,13.2337,78405.5178
2010-07-13 14:05:00,23.83,23.83,23.77,23.79,52439.395476214624,13.2393,13.2393,13.2059,13.217,52439.3955
2010-07-13 14:10:00,23.79,23.8,23.75,23.8,72421.13804645502,13.217,13.2226,13.1948,13.2226,72421.138
2010-07-13 14:15:00,23.81,23.82,23.77,23.79,61365.25002535754,13.2282,13.2337,13.2059,13.217,61365.25
2010-07-13 14:20:00,23.8,23.8,23.71,23.73,79622.67978496804,13.2226,13.2226,13.1726,13.1837,79622.6798
2010-07-13 14:25:00,23.74,23.76,23.68,23.7,174459.88436961154,13.1893,13.2004,13.1559,13.167,174459.8844
2010-07-13 14:30:00,23.71,23.78,23.71,23.76,122020.48889339688,13.1726,13.2115,13.1726,13.2004,122020.4889
2010-07-13 14:35:00,23.76,23.77,23.72,23.73,94938.63474997463,13.2004,13.2059,13.1782,13.1837,94938.6347
2010-07-13 14:40:00,23.73,23.76,23.71,23.71,82057.00375291612,13.1837,13.2004,13.1726,13.1726,82057.0038
2010-07-13 14:45:00,23.71,23.75,23.71,23.74,78709.80829698752,13.1726,13.1948,13.1726,13.1893,78709.8083
2010-07-13 14:50:00,23.74,23.75,23.7,23.74,122121.91905872806,13.1893,13.1948,13.167,13.1893,122121.9191
2010-07-13 14:55:00,23.74,23.77,23.73,23.76,86418.5008621564,13.1893,13.2059,13.1837,13.2004,86418.5009
2010-07-13 15:00:00,23.76,23.87,23.76,23.84,90678.56780606552,13.2004,13.2615,13.2004,13.2448,90678.5678
2010-07-13 15:05:00,23.84,23.88,23.81,23.82,100517.29384318896,13.2448,13.267,13.2282,13.2337,100517.2938
2010-07-13 15:10:00,23.81,23.86,23.8,23.85,82361.29424890963,13.2282,13.2559,13.2226,13.2504,82361.2942
2010-07-13 15:15:00,23.86,23.9,23.85,23.9,86824.22152348109,13.2559,13.2782,13.2504,13.2782,86824.2215
2010-07-13 15:20:00,23.91,23.91,23.8,23.81,66132.46779592251,13.2837,13.2837,13.2226,13.2282,66132.4678
2010-07-13 15:25:00,23.81,23.91,23.8,23.91,71913.98721979916,13.2282,13.2837,13.2226,13.2837,71913.9872
2010-07-13 15:30:00,23.9,23.9,23.83,23.85,97981.53970990972,13.2782,13.2782,13.2393,13.2504,97981.5397
2010-07-13 15:35:00,23.86,23.89,23.85,23.89,72421.13804645502,13.2559,13.2726,13.2504,13.2726,72421.138
2010-07-13 15:40:00,23.89,23.9,23.84,23.87,116441.82980018258,13.2726,13.2782,13.2448,13.2615,116441.8298
2010-07-13 15:45:00,23.87,23.93,23.86,23.86,181255.70544679987,13.2615,13.2948,13.2559,13.2559,181255.7054
2010-07-13 15:50:00,23.86,23.9,23.77,23.78,209656.15173952733,13.2559,13.2782,13.2059,13.2115,209656.1517
2010-07-13 15:55:00,23.78,23.81,23.76,23.79,467288.77168069786,13.2115,13.2282,13.2004,13.217,467288.7717
2010-07-14 09:30:00,23.78,23.78,23.51,23.51,74551.17151840958,13.2115,13.2115,13.0615,13.0615,74551.1715
2010-07-14 09:35:00,23.51,23.59,23.42,23.46,117151.84095750075,13.0615,13.1059,13.0115,13.0337,117151.841
2010-07-14 09:40:00,23.46,23.48,23.31,23.34,209859.01207018967,13.0337,13.0448,12.9504,12.967,209859.0121
2010-07-14 09:45:00,23.34,23.42,23.27,23.42,157115.32609798154,12.967,13.0115,12.9281,13.0115,157115.3261
2010-07-14 09:50:00,23.42,23.46,23.3,23.31,170909.8285830206,13.0115,13.0337,12.9448,12.9504,170909.8286
2010-07-14 09:55:00,23.32,23.34,23.19,23.23,268688.507962268,12.9559,12.967,12.8837,12.9059,268688.508
2010-07-14 10:00:00,23.23,23.24,23.1,23.17,116746.12029617609,12.9059,12.9115,12.8337,12.8726,116746.1203
2010-07-14 10:05:00,23.17,23.36,23.17,23.32,91287.14879805254,12.8726,12.9781,12.8726,12.9559,91287.1488
2010-07-14 10:10:00,23.31,23.37,23.27,23.3,104980.22111776042,12.9504,12.9837,12.9281,12.9448,104980.2211
2010-07-14 10:15:00,23.29,23.3,23.25,23.27,75565.47317172127,12.9393,12.9448,12.917,12.9281,75565.4732
2010-07-14 10:20:00,23.27,23.35,23.26,23.34,63393.85333198093,12.9281,12.9726,12.9226,12.967,63393.8533
2010-07-14 10:25:00,23.33,23.42,23.33,23.33,57409.47357744193,12.9615,13.0115,12.9615,12.9615,57409.4736
2010-07-14 10:30:00,23.34,23.42,23.33,23.37,87027.08185414343,12.967,13.0115,12.9615,12.9837,87027.0819
2010-07-14 10:35:00,23.38,23.39,23.27,23.31,56395.17192413024,12.9893,12.9948,12.9281,12.9504,56395.1719
2010-07-14 10:40:00,23.31,23.35,23.3,23.35,53149.40663353281,12.9504,12.9726,12.9448,12.9726,53149.4066
2010-07-14 10:45:00,23.35,23.41,23.32,23.32,64712.44548128614,12.9726,13.0059,12.9559,12.9559,64712.4455
2010-07-14 10:50:00,23.33,23.37,23.27,23.28,38137.742164519725,12.9615,12.9837,12.9281,12.9337,38137.7422
2010-07-14 10:55:00,23.27,23.36,23.27,23.36,45542.1442336951,12.9281,12.9781,12.9281,12.9781,45542.1442
2010-07-14 11:00:00,23.36,23.46,23.34,23.44,91287.14879805254,12.9781,13.0337,12.967,13.0226,91287.1488
2010-07-14 11:05:00,23.44,23.48,23.42,23.44,93620.04260066945,13.0226,13.0448,13.0115,13.0226,93620.0426
2010-07-14 11:10:00,23.44,23.52,23.41,23.52,57308.04341211076,13.0226,13.067,13.0059,13.067,57308.0434
2010-07-14 11:15:00,23.51,23.59,23.48,23.57,77086.92565168881,13.0615,13.1059,13.0448,13.0948,77086.9257
2010-07-14 11:20:00,23.57,23.57,23.49,23.52,73638.30003042905,13.0948,13.0948,13.0504,13.067,73638.3
2010-07-14 11:25:00,23.51,23.51,23.43,23.46,33877.67522061061,13.0615,13.0615,13.017,13.0337,33877.6752
2010-07-14 11:30:00,23.46,23.52,23.46,23.51,43716.40125773405,13.0337,13.067,13.0337,13.0615,43716.4013
2010-07-14 11:35:00,23.51,23.54,23.48,23.53,30631.909930013186,13.0615,13.0782,13.0448,13.0726,30631.9099
2010-07-14 11:40:00,23.52,23.59,23.51,23.56,34283.395881935285,13.067,13.1059,13.0615,13.0893,34283.3959
2010-07-14 11:45:00,23.56,23.6,23.55,23.56,36717.71984988335,13.0893,13.1115,13.0837,13.0893,36717.7198
2010-07-14 11:50:00,23.56,23.61,23.56,23.57,30226.189268688508,13.0893,13.117,13.0893,13.0948,30226.1893
2010-07-14 11:55:00,23.57,23.61,23.55,23.55,25256.111167461204,13.0948,13.117,13.0837,13.0837,25256.1112
2010-07-14 12:00:00,23.55,23.57,23.52,23.52,34790.54670859114,13.0837,13.0948,13.067,13.067,34790.5467
2010-07-14 12:05:00,23.52,23.58,23.51,23.57,28299.016127396288,13.067,13.1004,13.0615,13.0948,28299.0161
2010-07-14 12:10:00,23.57,23.6,23.53,23.55,23328.938026168984,13.0948,13.1115,13.0726,13.0837,23328.938
2010-07-14 12:15:00,23.55,23.59,23.54,23.58,16533.116948980627,13.0837,13.1059,13.0782,13.1004,16533.1169
2010-07-14 12:20:00,23.58,23.65,23.57,23.64,34181.96571660412,13.1004,13.1393,13.0948,13.1337,34181.9657
2010-07-14 12:25:00,23.64,23.65,23.6,23.63,89562.83598742266,13.1337,13.1393,13.1115,13.1282,89562.836
2010-07-14 12:30:00,23.63,23.63,23.6,23.61,34181.96571660412,13.1282,13.1282,13.1115,13.117,34181.9657
2010-07-14 12:35:00,23.62,23.62,23.59,23.6,22720.357034181965,13.1226,13.1226,13.1059,13.1115,22720.357
2010-07-14 12:40:00,23.6,23.61,23.54,23.55,69479.6632518511,13.1115,13.117,13.0782,13.0837,69479.6633
2010-07-14 12:45:00,23.55,23.57,23.53,23.54,34384.826047266455,13.0837,13.0948,13.0726,13.0782,34384.826
2010-07-14 12:50:00,23.54,23.55,23.48,23.48,16330.256618318288,13.0782,13.0837,13.0448,13.0448,16330.2566
2010-07-14 12:55:00,23.49,23.54,23.48,23.54,17141.697940967642,13.0504,13.0782,13.0448,13.0782,17141.6979
2010-07-14 13:00:00,23.55,23.57,23.53,23.53,28704.73678872097,13.0837,13.0948,13.0726,13.0726,28704.7368
2010-07-14 13:05:00,23.53,23.54,23.5,23.53,33066.233897961254,13.0726,13.0782,13.0559,13.0726,33066.2339
2010-07-14 13:10:00,23.54,23.57,23.52,23.55,34993.40703925347,13.0782,13.0948,13.067,13.0837,34993.407
2010-07-14 13:15:00,23.55,23.56,23.54,23.56,30124.759103357337,13.0837,13.0893,13.0782,13.0893,30124.7591
2010-07-14 13:20:00,23.56,23.58,23.53,23.53,47266.45704432498,13.0893,13.1004,13.0726,13.0726,47266.457
2010-07-14 13:25:00,23.54,23.57,23.54,23.55,33167.664063292425,13.0782,13.0948,13.0782,13.0837,33167.6641
2010-07-14 13:30:00,23.55,23.6,23.55,23.59,54062.27812151334,13.0837,13.1115,13.0837,13.1059,54062.2781
2010-07-14 13:35:00,23.58,23.59,23.56,23.57,19880.31240490922,13.1004,13.1059,13.0893,13.0948,19880.3124
2010-07-14 13:40:00,23.58,23.58,23.5,23.5,16533.116948980627,13.1004,13.1004,13.0559,13.0559,16533.1169
2010-07-14 13:45:00,23.5,23.52,23.47,23.47,39050.61365250025,13.0559,13.067,13.0393,13.0393,39050.6137
2010-07-14 13:50:00,23.47,23.47,23.37,23.37,97170.09838726035,13.0393,13.0393,12.9837,12.9837,97170.0984
2010-07-14 13:55:00,23.37,23.44,23.37,23.43,50005.07150826656,12.9837,13.0226,12.9837,13.017,50005.0715
2010-07-14 14:00:00,23.43,23.43,23.33,23.39,81042.70209960442,13.017,13.017,12.9615,12.9948,81042.7021
2010-07-14 14:05:00,23.39,23.41,23.28,23.32,98894.41119789024,12.9948,13.0059,12.9337,12.9559,98894.4112
2010-07-14 14:10:00,23.32,23.34,23.19,23.22,147885.18105284512,12.9559,12.967,12.8837,12.9004,147885.1811
2010-07-14 14:15:00,23.22,23.31,23.22,23.26,74652.60168374075,12.9004,12.9504,12.9004,12.9226,74652.6017
2010-07-14 14:20:00,23.27,23.29,23.21,23.21,80839.84176894209,12.9281,12.9393,12.8948,12.8948,80839.8418
2010-07-14 14:25:00,23.2,23.25,23.15,23.25,85099.9087128512,12.8893,12.917,12.8615,12.917,85099.9087
2010-07-14 14:30:00,23.25,23.29,23.22,23.27,52236.53514555229,12.917,12.9393,12.9004,12.9281,52236.5351
2010-07-14 14:35:00,23.28,23.32,23.24,23.25,43919.26158839639,12.9337,12.9559,12.9115,12.917,43919.2616
2010-07-14 14:40:00,23.25,23.3,23.24,23.26,26270.412820772897,12.917,12.9448,12.9115,12.9226,26270.4128
2010-07-14 14:45:00,23.27,23.33,23.24,23.29,39963.48514048078,12.9281,12.9615,12.9115,12.9393,39963.4851
2010-07-14 14:50:00,23.29,23.32,23.26,23.3,30124.759103357337,12.9393,12.9559,12.9226,12.9448,30124.7591
2010-07-14 14:55:00,23.29,23.34,23.28,23.33,37224.870676539205,12.9393,12.967,12.9337,12.9615,37224.8707
2010-07-14 15:00:00,23.34,23.36,23.31,23.32,69479.6632518511,12.967,12.9781,12.9504,12.9559,69479.6633
2010-07-14 15:05:00,23.32,23.32,23.24,23.27,47165.02687899381,12.9559,12.9559,12.9115,12.9281,47165.0269
2010-07-14 15:10:00,23.27,23.28,23.24,23.27,73536.86986509788,12.9281,12.9337,12.9115,12.9281,73536.8699
2010-07-14 15:15:00,23.27,23.36,23.25,23.32,92402.8806166954,12.9281,12.9781,12.917,12.9559,92402.8806
2010-07-14 15:20:00,23.32,23.36,23.31,23.34,55989.45126280556,12.9559,12.9781,12.9504,12.967,55989.4513
2010-07-14 15:25:00,23.35,23.4,23.34,23.34,72218.27771579268,12.9726,13.0004,12.967,12.967,72218.2777
2010-07-14 15:30:00,23.34,23.35,23.3,23.33,99908.71285120194,12.967,12.9726,12.9448,12.9615,99908.7129
2010-07-14 15:35:00,23.33,23.34,23.29,23.3,65422.45663860432,12.9615,12.967,12.9393,12.9448,65422.4566
2010-07-14 15:40:00,23.3,23.3,23.22,23.26,147378.03022618926,12.9448,12.9448,12.9004,12.9226,147378.0302
2010-07-14 15:45:00,23.27,23.36,23.25,23.36,513845.2175677046,12.9281,12.9781,12.917,12.9781,513845.2176
2010-07-14 15:50:00,23.36,23.4,23.32,23.38,273354.2955675018,12.9781,13.0004,12.9559,12.9893,273354.2956
2010-07-14 15:55:00,23.39,23.45,23.38,23.45,493457.7543361396,12.9948,13.0282,12.9893,13.0282,493457.7543
2010-07-15 09:30:00,23.47,23.47,23.23,23.43,42397.809108428846,13.0393,13.0393,12.9059,13.017,42397.8091
2010-07-15 09:35:00,23.42,23.42,23.25,23.25,113398.92484024748,13.0115,13.0115,12.917,12.917,113398.9248
2010-07-15 09:40:00,23.25,23.28,23.21,23.26,40774.92646313013,12.917,12.9337,12.8948,12.9226,40774.9265
2010-07-15 09:45:00,23.26,23.26,23.23,23.25,67552.49011055888,12.9226,12.9226,12.9059,12.917,67552.4901
2010-07-15 09:50:00,23.25,23.25,23.08,23.09,130337.7624505528,12.917,12.917,12.8226,12.8281,130337.7625
2010-07-15 09:55:00,23.1,23.15,23.05,23.15,96764.37772593569,12.8337,12.8615,12.8059,12.8615,96764.3777
2010-07-15 10:00:00,23.15,23.15,22.91,22.95,133482.09757581906,12.8615,12.8615,12.7281,12.7504,133482.0976
2010-07-15 10:05:00,22.95,22.97,22.87,22.9,64915.30581194847,12.7504,12.7615,12.7059,12.7226,64915.3058
2010-07-15 10:10:00,22.89,22.89,22.74,22.85,113601.78517090985,12.717,12.717,12.6337,12.6948,113601.7852
2010-07-15 10:15:00,22.86,22.88,22.75,22.75,87838.52317679278,12.7004,12.7115,12.6393,12.6393,87838.5232
2010-07-15 10:20:00,22.75,22.79,22.71,22.78,84085.60705953951,12.6393,12.6615,12.617,12.6559,84085.6071
2010-07-15 10:25:00,22.78,22.78,22.73,22.76,75768.33350238361,12.6559,12.6559,12.6281,12.6448,75768.3335
2010-07-15 10:30:00,22.76,22.8,22.69,22.69,96865.80789126686,12.6448,12.667,12.6059,12.6059,96865.8079
2010-07-15 10:35:00,22.69,22.76,22.65,22.76,90069.98681407851,12.6059,12.6448,12.5837,12.6448,90069.9868
2010-07-15 10:40:00,22.76,22.77,22.7,22.75,54670.85911350035,12.6448,12.6504,12.6115,12.6393,54670.8591
2010-07-15 10:45:00,22.75,22.86,22.73,22.85,51627.95415356527,12.6393,12.7004,12.6281,12.6948,51627.9542
2010-07-15 10:50:00,22.84,22.86,22.79,22.85,23836.08885282483,12.6893,12.7004,12.6615,12.6948,23836.0889
2010-07-15 10:55:00,22.85,22.85,22.8,22.82,25763.26199411705,12.6948,12.6948,12.667,12.6781,25763.262
2010-07-15 11:00:00,22.82,22.85,22.8,22.81,28400.44629272745,12.6781,12.6948,12.667,12.6726,28400.4463
2010-07-15 11:05:00,22.82,22.82,22.76,22.8,28603.306623389795,12.6781,12.6781,12.6448,12.667,28603.3066
2010-07-15 11:10:00,22.81,22.85,22.8,22.84,35094.83720458464,12.6726,12.6948,12.667,12.6893,35094.8372
2010-07-15 11:15:00,22.85,22.89,22.84,22.84,48889.339689623695,12.6948,12.717,12.6893,12.6893,48889.3397
2010-07-15 11:20:00,22.84,22.94,22.84,22.92,55279.440105487374,12.6893,12.7448,12.6893,12.7337,55279.4401
2010-07-15 11:25:00,22.92,22.97,22.92,22.97,73029.71903844204,12.7337,12.7615,12.7337,12.7615,73029.719
2010-07-15 11:30:00,22.97,22.98,22.94,22.94,58423.77523075363,12.7615,12.767,12.7448,12.7448,58423.7752
2010-07-15 11:35:00,22.94,23.02,22.93,23.0,31849.07191398722,12.7448,12.7893,12.7393,12.7781,31849.0719
2010-07-15 11:40:00,23.01,23.06,23.0,23.03,56800.89258545492,12.7837,12.8115,12.7781,12.7948,56800.8926
2010-07-15 11:45:00,23.04,23.04,23.0,23.01,48483.61902829901,12.8004,12.8004,12.7781,12.7837,48483.619
2010-07-15 11:50:00,23.0,23.06,22.99,23.04,28603.306623389795,12.7781,12.8115,12.7726,12.8004,28603.3066
2010-07-15 11:55:00,23.04,23.06,23.0,23.02,36413.42935388985,12.8004,12.8115,12.7781,12.7893,36413.4294
2010-07-15 12:00:00,23.01,23.03,22.97,22.98,22213.20620752612,12.7837,12.7948,12.7615,12.767,22213.2062
2010-07-15 12:05:00,22.96,23.01,22.94,22.95,21604.6252155391,12.7559,12.7837,12.7448,12.7504,21604.6252
2010-07-15 12:10:00,22.94,23.0,22.93,22.98,22111.77604219495,12.7448,12.7781,12.7393,12.767,22111.776
2010-07-15 12:15:00,22.98,23.01,22.95,22.97,15113.094634344254,12.767,12.7837,12.7504,12.7615,15113.0946
2010-07-15 12:20:00,22.94,22.94,22.88,22.89,12273.050005071507,12.7448,12.7448,12.7115,12.717,12273.05
2010-07-15 12:25:00,22.89,22.91,22.86,22.86,29617.60827670149,12.717,12.7281,12.7004,12.7004,29617.6083
2010-07-15 12:30:00,22.86,22.92,22.85,22.92,25053.250836798863,12.7004,12.7337,12.6948,12.7337,25053.2508
2010-07-15 12:35:00,22.92,22.92,22.87,22.87,41180.647124454816,12.7337,12.7337,12.7059,12.7059,41180.6471
2010-07-15 12:40:00,22.87,22.87,22.84,22.87,48585.04919363018,12.7059,12.7059,12.6893,12.7059,48585.0492
2010-07-15 12:45:00,22.87,22.9,22.86,22.88,25256.111167461204,12.7059,12.7226,12.7004,12.7115,25256.1112
2010-07-15 12:50:00,22.89,22.95,22.88,22.95,15417.385130337763,12.717,12.7504,12.7115,12.7504,15417.3851
2010-07-15 12:55:00,22.96,22.98,22.89,22.9,25053.250836798863,12.7559,12.767,12.717,12.7226,25053.2508
2010-07-15 13:00:00,22.91,23.01,22.91,23.0,27690.435135409272,12.7281,12.7837,12.7281,12.7781,27690.4351
2010-07-15 13:05:00,23.0,23.04,22.96,23.01,22416.066538188457,12.7781,12.8004,12.7559,12.7837,22416.0665
2010-07-15 13:10:00,23.02,23.03,22.99,23.01,27183.284308753424,12.7893,12.7948,12.7726,12.7837,27183.2843
2010-07-15 13:15:00,23.01,23.06,23.0,23.05,36109.13885789634,12.7837,12.8115,12.7781,12.8059,36109.1389
2010-07-15 13:20:00,23.06,23.06,23.05,23.06,71508.2665584745,12.8115,12.8115,12.8059,12.8115,71508.2666
2010-07-15 13:25:00,23.06,23.06,23.04,23.04,59438.07688406532,12.8115,12.8115,12.8004,12.8004,59438.0769
2010-07-15 13:30:00,23.05,23.09,23.01,23.03,47672.17770564966,12.8059,12.8281,12.7837,12.7948,47672.1777
2010-07-15 13:35:00,23.03,23.07,23.02,23.05,18155.99959427934,12.7948,12.817,12.7893,12.8059,18155.9996
2010-07-15 13:40:00,23.06,23.07,23.04,23.04,33167.664063292425,12.8115,12.817,12.8004,12.8004,33167.6641
2010-07-15 13:45:00,23.05,23.09,23.05,23.07,39862.05497514961,12.8059,12.8281,12.8059,12.817,39862.055
2010-07-15 13:50:00,23.08,23.09,23.03,23.04,36920.580180545694,12.8226,12.8281,12.7948,12.8004,36920.5802
2010-07-15 13:55:00,23.04,23.06,23.02,23.04,39963.48514048078,12.8004,12.8115,12.7893,12.8004,39963.4851
2010-07-15 14:00:00,23.04,23.05,23.0,23.03,106704.5339283903,12.8004,12.8059,12.7781,12.7948,106704.5339
2010-07-15 14:05:00,23.02,23.02,22.98,22.99,26980.423978091083,12.7893,12.7893,12.767,12.7726,26980.424
2010-07-15 14:10:00,22.99,23.02,22.96,23.01,17344.558271629983,12.7726,12.7893,12.7559,12.7837,17344.5583
2010-07-15 14:15:00,23.01,23.08,23.0,23.08,25053.250836798863,12.7837,12.8226,12.7781,12.8226,25053.2508
2010-07-15 14:20:00,23.08,23.11,23.03,23.03,56800.89258545492,12.8226,12.8393,12.7948,12.7948,56800.8926
2010-07-15 14:25:00,23.02,23.12,23.02,23.11,41079.216959123645,12.7893,12.8448,12.7893,12.8393,41079.217
2010-07-15 14:30:00,23.11,23.14,23.1,23.11,35094.83720458464,12.8393,12.8559,12.8337,12.8393,35094.8372
2010-07-15 14:35:00,23.12,23.14,23.1,23.12,62886.70250532508,12.8448,12.8559,12.8337,12.8448,62886.7025
2010-07-15 14:40:00,23.12,23.15,23.11,23.14,61060.95952936403,12.8448,12.8615,12.8393,12.8559,61060.9595
2010-07-15 14:45:00,23.15,23.17,23.14,23.15,98792.98103255908,12.8615,12.8726,12.8559,12.8615,98792.981
2010-07-15 14:50:00,23.16,23.16,23.14,23.15,72725.42854244853,12.867,12.867,12.8559,12.8615,72725.4285
2010-07-15 14:55:00,23.15,23.16,23.08,23.09,47367.88720965615,12.8615,12.867,12.8226,12.8281,47367.8872
2010-07-15 15:00:00,23.1,23.11,23.07,23.08,88751.39466477331,12.8337,12.8393,12.817,12.8226,88751.3947
2010-07-15 15:05:00,23.08,23.08,22.94,22.95,120803.32690942286,12.8226,12.8226,12.7448,12.7504,120803.3269
2010-07-15 15:10:00,22.95,22.95,22.89,22.9,102850.18764580588,12.7504,12.7504,12.717,12.7226,102850.1876
2010-07-15 15:15:00,22.9,22.93,22.87,22.91,119484.73476011766,12.7226,12.7393,12.7059,12.7281,119484.7348
2010-07-15 15:20:00,22.9,22.96,22.86,22.92,79014.09879298104,12.7226,12.7559,12.7004,12.7337,79014.0988
2010-07-15 15:25:00,22.92,23.04,22.9,23.03,132974.9467491632,12.7337,12.8004,12.7226,12.7948,132974.9467
2010-07-15 15:30:00,23.03,23.1,23.01,23.06,157723.90708996856,12.7948,12.8337,12.7837,12.8115,157723.9071
2010-07-15 15:35:00,23.06,23.16,23.04,23.12,154072.42113804643,12.8115,12.867,12.8004,12.8448,154072.4211
2010-07-15 15:40:00,23.12,23.22,23.09,23.19,190384.42032660512,12.8448,12.9004,12.8281,12.8837,190384.4203
2010-07-15 15:45:00,23.2,23.31,23.17,23.24,205091.79429962471,12.8893,12.9504,12.8726,12.9115,205091.7943
2010-07-15 15:50:00,23.23,23.35,23.23,23.34,254488.28481590425,12.9059,12.9726,12.9059,12.967,254488.2848
2010-07-15 15:55:00,23.33,23.34,23.27,23.27,276802.92118876154,12.9615,12.967,12.9281,12.9281,276802.9212
2010-07-16 09:30:00,23.11,23.24,23.11,23.15,376103.05304797646,12.8393,12.9115,12.8393,12.8615,376103.053
2010-07-16 09:35:00,23.14,23.16,23.05,23.05,57713.76407343544,12.8559,12.867,12.8059,12.8059,57713.7641
2010-07-16 09:40:00,23.05,23.1,22.88,22.94,47063.59671366264,12.8059,12.8337,12.7115,12.7448,47063.5967
2010-07-16 09:45:00,22.95,23.04,22.9,22.95,62075.26118267573,12.7504,12.8004,12.7226,12.7504,62075.2612
2010-07-16 09:50:00,22.96,23.01,22.86,22.89,126483.41616796836,12.7559,12.7837,12.7004,12.717,126483.4162
2010-07-16 09:55:00,22.86,22.88,22.77,22.8,127802.00831727356,12.7004,12.7115,12.6504,12.667,127802.0083
2010-07-16 10:00:00,22.8,22.82,22.79,22.79,77594.07647834466,12.667,12.6781,12.6615,12.6615,77594.0765
2010-07-16 10:05:00,22.79,22.8,22.63,22.66,87229.94218480577,12.6615,12.667,12.5726,12.5892,87229.9422
2010-07-16 10:10:00,22.65,22.76,22.65,22.76,51932.24464955878,12.5837,12.6448,12.5837,12.6448,51932.2446
2010-07-16 10:15:00,22.75,22.85,22.75,22.84,175474.1860229232,12.6393,12.6948,12.6393,12.6893,175474.186
2010-07-16 10:20:00,22.84,22.88,22.8,22.82,63495.2834973121,12.6893,12.7115,12.667,12.6781,63495.2835
2010-07-16 10:25:00,22.82,22.82,22.73,22.78,62988.132670656254,12.6781,12.6781,12.6281,12.6559,62988.1327
2010-07-16 10:30:00,22.79,22.79,22.72,22.77,50715.08266558475,12.6615,12.6615,12.6226,12.6504,50715.0827
2010-07-16 10:35:00,22.76,22.79,22.72,22.74,52743.685972208135,12.6448,12.6615,12.6226,12.6337,52743.686
2010-07-16 10:40:00,22.74,22.85,22.72,22.85,40470.63596713663,12.6337,12.6948,12.6226,12.6948,40470.636
2010-07-16 10:45:00,22.84,22.87,22.81,22.82,28501.87645805863,12.6893,12.7059,12.6726,12.6781,28501.8765
2010-07-16 10:50:00,22.82,22.87,22.79,22.83,33674.81488994827,12.6781,12.7059,12.6615,12.6837,33674.8149
2010-07-16 10:55:00,22.82,22.91,22.81,22.89,39354.90414849376,12.6781,12.7281,12.6726,12.717,39354.9041
2010-07-16 11:00:00,22.9,22.92,22.84,22.85,81651.28309159144,12.7226,12.7337,12.6893,12.6948,81651.2831
2010-07-16 11:05:00,22.85,22.93,22.85,22.92,101835.88599249416,12.6948,12.7393,12.6948,12.7337,101835.886
2010-07-16 11:10:00,22.92,22.94,22.89,22.93,24546.10001014301,12.7337,12.7448,12.717,12.7393,24546.1
2010-07-16 11:15:00,22.94,22.96,22.91,22.93,25053.250836798863,12.7448,12.7559,12.7281,12.7393,25053.2508
2010-07-16 11:20:00,22.92,22.92,22.88,22.9,66436.75829191602,12.7337,12.7337,12.7115,12.7226,66436.7583
2010-07-16 11:25:00,22.9,22.98,22.87,22.96,49497.92068161071,12.7226,12.767,12.7059,12.7559,49497.9207
2010-07-16 11:30:00,22.96,22.96,22.89,22.9,40064.91530581195,12.7559,12.7559,12.717,12.7226,40064.9153
2010-07-16 11:35:00,22.91,22.93,22.85,22.9,61973.83101734456,12.7281,12.7393,12.6948,12.7226,61973.831
2010-07-16 11:40:00,22.89,22.9,22.85,22.86,34891.97687392231,12.717,12.7226,12.6948,12.7004,34891.9769
2010-07-16 11:45:00,22.86,22.86,22.8,22.81,34993.40703925347,12.7004,12.7004,12.667,12.6726,34993.407
2010-07-16 11:50:00,22.83,22.86,22.79,22.81,29110.457450045644,12.6837,12.7004,12.6615,12.6726,29110.4575
2010-07-16 11:55:00,22.81,22.85,22.79,22.8,36210.56902322751,12.6726,12.6948,12.6615,12.667,36210.569
2010-07-16 12:00:00,22.8,22.82,22.76,22.79,52236.53514555229,12.667,12.6781,12.6448,12.6615,52236.5351
2010-07-16 12:05:00,22.79,22.8,22.74,22.8,37934.88183385739,12.6615,12.667,12.6337,12.667,37934.8818
2010-07-16 12:10:00,22.79,22.87,22.76,22.78,35703.41819657166,12.6615,12.7059,12.6448,12.6559,35703.4182
2010-07-16 12:15:00,22.78,22.8,22.72,22.76,30530.47976468201,12.6559,12.667,12.6226,12.6448,30530.4798
2010-07-16 12:20:00,22.75,22.76,22.73,22.74,28907.597119383303,12.6393,12.6448,12.6281,12.6337,28907.5971
2010-07-16 12:25:00,22.74,22.78,22.72,22.78,44324.98224972107,12.6337,12.6559,12.6226,12.6559,44324.9822
2010-07-16 12:30:00,22.77,22.79,22.76,22.77,24546.10001014301,12.6504,12.6615,12.6448,12.6504,24546.1
2010-07-16 12:35:00,22.76,22.77,22.72,22.75,26473.27315143524,12.6448,12.6504,12.6226,12.6393,26473.2732
2010-07-16 12:40:00,22.76,22.83,22.76,22.81,28400.44629272745,12.6448,12.6837,12.6448,12.6726,28400.4463
2010-07-16 12:45:00,22.81,22.83,22.77,22.82,28806.166954052136,12.6726,12.6837,12.6504,12.6781,28806.167
2010-07-16 12:50:00,22.82,22.82,22.76,22.78,32457.652905974235,12.6781,12.6781,12.6448,12.6559,32457.6529
2010-07-16 12:55:00,22.77,22.8,22.72,22.73,23126.077695506643,12.6504,12.667,12.6226,12.6281,23126.0777
2010-07-16 13:00:00,22.74,22.77,22.73,22.74,46353.58555634446,12.6337,12.6504,12.6281,12.6337,46353.5856
2010-07-16 13:05:00,22.74,22.77,22.73,22.73,65828.177299929,12.6337,12.6504,12.6281,12.6281,65828.1773
2010-07-16 13:10:00,22.72,22.74,22.71,22.72,52337.965310883454,12.6226,12.6337,12.617,12.6226,52337.9653
2010-07-16 13:15:00,22.72,22.79,22.72,22.72,100314.43351252662,12.6226,12.6615,12.6226,12.6226,100314.4335
2010-07-16 13:20:00,22.73,22.75,22.69,22.71,31139.06075666904,12.6281,12.6393,12.6059,12.617,31139.0608
2010-07-16 13:25:00,22.7,22.71,22.67,22.69,42093.518612435335,12.6115,12.617,12.5948,12.6059,42093.5186
2010-07-16 13:30:00,22.69,22.76,22.68,22.76,23531.79835683132,12.6059,12.6448,12.6004,12.6448,23531.7984
2010-07-16 13:35:00,22.75,22.77,22.73,22.74,29516.17811137032,12.6393,12.6504,12.6281,12.6337,29516.1781
2010-07-16 13:40:00,22.73,22.73,22.68,22.69,41282.07728978599,12.6281,12.6281,12.6004,12.6059,41282.0773
2010-07-16 13:45:00,22.69,22.73,22.65,22.73,41890.658281773,12.6059,12.6281,12.5837,12.6281,41890.6583
2010-07-16 13:50:00,22.72,22.72,22.63,22.65,40572.06613246779,12.6226,12.6226,12.5726,12.5837,40572.0661
2010-07-16 13:55:00,22.66,22.71,22.65,22.68,25661.83182878588,12.5892,12.617,12.5837,12.6004,25661.8318
2010-07-16 14:00:00,22.69,22.73,22.66,22.72,38137.742164519725,12.6059,12.6281,12.5892,12.6226,38137.7422
2010-07-16 14:05:00,22.72,22.72,22.68,22.71,18358.85992494168,12.6226,12.6226,12.6004,12.617,18358.8599
2010-07-16 14:10:00,22.72,22.73,22.67,22.71,42093.518612435335,12.6226,12.6281,12.5948,12.617,42093.5186
2010-07-16 14:15:00,22.71,22.71,22.62,22.64,61060.95952936403,12.617,12.617,12.567,12.5781,61060.9595
2010-07-16 14:20:00,22.64,22.68,22.63,22.67,27183.284308753424,12.5781,12.6004,12.5726,12.5948,27183.2843
2010-07-16 14:25:00,22.67,22.71,22.63,22.63,70798.2554011563,12.5948,12.617,12.5726,12.5726,70798.2554
2010-07-16 14:30:00,22.64,22.67,22.6,22.65,70595.39507049396,12.5781,12.5948,12.5559,12.5837,70595.3951
2010-07-16 14:35:00,22.65,22.67,22.6,22.67,56496.602089461405,12.5837,12.5948,12.5559,12.5948,56496.6021
2010-07-16 14:40:00,22.67,22.68,22.64,22.66,42397.809108428846,12.5948,12.6004,12.5781,12.5892,42397.8091
2010-07-16 14:45:00,22.66,22.71,22.63,22.64,60959.52936403286,12.5892,12.617,12.5726,12.5781,60959.5294
2010-07-16 14:50:00,22.64,22.68,22.58,22.66,69581.09341718227,12.5781,12.6004,12.5448,12.5892,69581.0934
2010-07-16 14:55:00,22.66,22.66,22.58,22.58,79724.10995029921,12.5892,12.5892,12.5448,12.5448,79724.11
2010-07-16 15:00:00,22.59,22.61,22.55,22.58,148493.76204483214,12.5504,12.5615,12.5281,12.5448,148493.762
2010-07-16 15:05:00,22.59,22.61,22.53,22.53,111370.3215336241,12.5504,12.5615,12.517,12.517,111370.3215
2010-07-16 15:10:00,22.55,22.55,22.49,22.53,213814.78851810528,12.5281,12.5281,12.4948,12.517,213814.7885
2010-07-16 15:15:00,22.53,22.53,22.47,22.48,108733.1372350137,12.517,12.517,12.4837,12.4892,108733.1372
2010-07-16 15:20:00,22.48,22.49,22.42,22.42,80129.8306116239,12.4892,12.4948,12.4559,12.4559,80129.8306
2010-07-16 15:25:00,22.41,22.5,22.39,22.46,161578.253372553,12.4504,12.5004,12.4392,12.4781,161578.2534
2010-07-16 15:30:00,22.47,22.5,22.45,22.48,135206.41038644893,12.4837,12.5004,12.4726,12.4892,135206.4104
2010-07-16 15:35:00,22.49,22.54,22.46,22.47,242823.81580281976,12.4948,12.5226,12.4781,12.4837,242823.8158
2010-07-16 15:40:00,22.47,22.53,22.46,22.53,200324.57652905973,12.4837,12.517,12.4781,12.517,200324.5765
2010-07-16 15:45:00,22.52,22.53,22.39,22.41,248199.6145653717,12.5115,12.517,12.4392,12.4504,248199.6146
2010-07-16 15:50:00,22.41,22.54,22.41,22.53,236332.2852216249,12.4504,12.5226,12.4504,12.517,236332.2852
2010-07-16 15:55:00,22.53,22.55,22.45,22.45,413023.6332285221,12.517,12.5281,12.4726,12.4726,413023.6332
2010-07-19 09:30:00,22.8,22.8,22.45,22.45,108733.1372350137,12.667,12.667,12.4726,12.4726,108733.1372
2010-07-19 09:35:00,22.45,22.47,22.28,22.35,138046.45501572167,12.4726,12.4837,12.3781,12.417,138046.455
2010-07-19 09:40:00,22.34,22.44,22.24,22.43,67248.19961456537,12.4115,12.467,12.3559,12.4615,67248.1996
2010-07-19 09:45:00,22.43,22.58,22.43,22.56,192007.30297190385,12.4615,12.5448,12.4615,12.5337,192007.303
2010-07-19 09:50:00,22.55,22.68,22.55,22.63,105791.66244040978,12.5281,12.6004,12.5281,12.5726,105791.6624
2010-07-19 09:55:00,22.64,22.68,22.52,22.53,96257.22689927983,12.5781,12.6004,12.5115,12.517,96257.2269
2010-07-19 10:00:00,22.53,22.54,22.45,22.49,75464.0430063901,12.517,12.5226,12.4726,12.4948,75464.043
2010-07-19 10:05:00,22.49,22.58,22.38,22.41,66639.61862257836,12.4948,12.5448,12.4337,12.4504,66639.6186
2010-07-19 10:10:00,22.4,22.46,22.34,22.4,98387.2603712344,12.4448,12.4781,12.4115,12.4448,98387.2604
2010-07-19 10:15:00,22.39,22.41,22.28,22.28,73942.59052642256,12.4392,12.4504,12.3781,12.3781,73942.5905
2010-07-19 10:20:00,22.28,22.3,22.14,22.15,137235.0136930723,12.3781,12.3892,12.3004,12.3059,137235.0137
2010-07-19 10:25:00,22.14,22.17,22.08,22.1,72218.27771579268,12.3004,12.317,12.267,12.2781,72218.2777
2010-07-19 10:30:00,22.09,22.26,22.09,22.16,97981.53970990972,12.2726,12.367,12.2726,12.3115,97981.5397
2010-07-19 10:35:00,22.16,22.23,22.14,22.14,109848.86905365656,12.3115,12.3504,12.3004,12.3004,109848.8691
2010-07-19 10:40:00,22.14,22.23,22.11,22.23,273354.2955675018,12.3004,12.3504,12.2837,12.3504,273354.2956
2010-07-19 10:45:00,22.22,22.3,22.17,22.23,112384.6231869358,12.3448,12.3892,12.317,12.3504,112384.6232
2010-07-19 10:50:00,22.21,22.21,22.08,22.13,64813.87564661731,12.3392,12.3392,12.267,12.2948,64813.8756
2010-07-19 10:55:00,22.14,22.24,22.09,22.22,56800.89258545492,12.3004,12.3559,12.2726,12.3448,56800.8926
2010-07-19 11:00:00,22.22,22.33,22.2,22.28,52946.54630287048,12.3448,12.4059,12.3337,12.3781,52946.5463
2010-07-19 11:05:00,22.29,22.34,22.27,22.33,121513.33806674104,12.3837,12.4115,12.3726,12.4059,121513.3381
2010-07-19 11:10:00,22.33,22.37,22.33,22.35,90272.84714474084,12.4059,12.4281,12.4059,12.417,90272.8471
2010-07-19 11:15:00,22.35,22.43,22.34,22.39,51627.95415356527,12.417,12.4615,12.4115,12.4392,51627.9542
2010-07-19 11:20:00,22.39,22.42,22.38,22.41,29820.46860736383,12.4392,12.4559,12.4337,12.4504,29820.4686
2010-07-19 11:25:00,22.42,22.43,22.37,22.38,26067.55249011056,12.4559,12.4615,12.4281,12.4337,26067.5525
2010-07-19 11:30:00,22.38,22.41,22.35,22.35,35196.26736991581,12.4337,12.4504,12.417,12.417,35196.2674
2010-07-19 11:35:00,22.36,22.37,22.3,22.3,61669.54052135105,12.4226,12.4281,12.3892,12.3892,61669.5405
2010-07-19 11:40:00,22.3,22.36,22.3,22.34,56598.032254792575,12.3892,12.4226,12.3892,12.4115,56598.0323
2010-07-19 11:45:00,22.34,22.34,22.29,22.33,34891.97687392231,12.4115,12.4115,12.3837,12.4059,34891.9769
2010-07-19 11:50:00,22.33,22.34,22.32,22.32,67653.92027589005,12.4059,12.4115,12.4004,12.4004,67653.9203
2010-07-19 11:55:00,22.32,22.34,22.31,22.34,24748.960340805355,12.4004,12.4115,12.3948,12.4115,24748.9603
2010-07-19 12:00:00,22.34,22.34,22.27,22.28,43310.68059640937,12.4115,12.4115,12.3726,12.3781,43310.6806
2010-07-19 12:05:00,22.28,22.32,22.25,22.3,33471.95455928593,12.3781,12.4004,12.3615,12.3892,33471.9546
2010-07-19 12:10:00,22.3,22.31,22.2,22.21,30936.200426006693,12.3892,12.3948,12.3337,12.3392,30936.2004
2010-07-19 12:15:00,22.21,22.31,22.2,22.31,40470.63596713663,12.3392,12.3948,12.3337,12.3948,40470.636
2010-07-19 12:20:00,22.31,22.34,22.31,22.34,26777.563647428746,12.3948,12.4115,12.3948,12.4115,26777.5636
2010-07-19 12:25:00,22.34,22.34,22.31,22.34,33370.524393954765,12.4115,12.4115,12.3948,12.4115,33370.5244
2010-07-19 12:30:00,22.34,22.34,22.28,22.3,33471.95455928593,12.4115,12.4115,12.3781,12.3892,33471.9546
2010-07-19 12:35:00,22.3,22.36,22.3,22.36,89765.696318085,12.3892,12.4226,12.3892,12.4226,89765.6963
2010-07-19 12:40:00,22.37,22.43,22.37,22.43,38949.18348716908,12.4281,12.4615,12.4281,12.4615,38949.1835
2010-07-19 12:45:00,22.42,22.46,22.41,22.46,46455.01572167563,12.4559,12.4781,12.4504,12.4781,46455.0157
2010-07-19 12:50:00,22.46,22.5,22.45,22.45,41383.50745511715,12.4781,12.5004,12.4726,12.4726,41383.5075
2010-07-19 12:55:00,22.45,22.45,22.38,22.43,49599.35084694188,12.4726,12.4726,12.4337,12.4615,49599.3508
2010-07-19 13:00:00,22.43,22.46,22.43,22.45,21097.474388883253,12.4615,12.4781,12.4615,12.4726,21097.4744
2010-07-19 13:05:00,22.44,22.45,22.39,22.42,36514.85951922102,12.467,12.4726,12.4392,12.4559,36514.8595
2010-07-19 13:10:00,22.43,22.43,22.38,22.4,35297.69753524698,12.4615,12.4615,12.4337,12.4448,35297.6975
2010-07-19 13:15:00,22.41,22.42,22.38,22.38,22923.217364844302,12.4504,12.4559,12.4337,12.4337,22923.2174
2010-07-19 13:20:00,22.38,22.43,22.38,22.4,23937.519018156,12.4337,12.4615,12.4337,12.4448,23937.519
2010-07-19 13:25:00,22.41,22.41,22.37,22.4,17547.41860229232,12.4504,12.4504,12.4281,12.4448,17547.4186
2010-07-19 13:30:00,22.41,22.46,22.4,22.42,23430.36819150015,12.4504,12.4781,12.4448,12.4559,23430.3682
2010-07-19 13:35:00,22.42,22.46,22.39,22.45,41687.79795111066,12.4559,12.4781,12.4392,12.4726,41687.798
2010-07-19 13:40:00,22.45,22.46,22.39,22.39,87229.94218480577,12.4726,12.4781,12.4392,12.4392,87229.9422
2010-07-19 13:45:00,22.38,22.45,22.38,22.45,32559.08307130541,12.4337,12.4726,12.4337,12.4726,32559.0831
2010-07-19 13:50:00,22.45,22.45,22.41,22.44,43107.82026574703,12.4726,12.4726,12.4504,12.467,43107.8203
2010-07-19 13:55:00,22.45,22.47,22.41,22.44,35399.12770057815,12.4726,12.4837,12.4504,12.467,35399.1277
2010-07-19 14:00:00,22.44,22.5,22.44,22.48,47469.31737498733,12.467,12.5004,12.467,12.4892,47469.3174
2010-07-19 14:05:00,22.49,22.53,22.48,22.51,34283.395881935285,12.4948,12.517,12.4892,12.5059,34283.3959
2010-07-19 14:10:00,22.51,22.59,22.51,22.58,64509.5851506238,12.5059,12.5504,12.5059,12.5448,64509.5852
2010-07-19 14:15:00,22.59,22.64,22.58,22.64,54873.71944416269,12.5504,12.5781,12.5448,12.5781,54873.7194
2010-07-19 14:20:00,22.65,22.67,22.61,22.65,52439.395476214624,12.5837,12.5948,12.5615,12.5837,52439.3955
2010-07-19 14:25:00,22.65,22.67,22.62,22.63,26878.99381275992,12.5837,12.5948,12.567,12.5726,26878.9938
2010-07-19 14:30:00,22.63,22.66,22.6,22.66,34790.54670859114,12.5726,12.5892,12.5559,12.5892,34790.5467
2010-07-19 14:35:00,22.65,22.67,22.63,22.67,28197.58596206512,12.5837,12.5948,12.5726,12.5948,28197.586
2010-07-19 14:40:00,22.68,22.71,22.65,22.71,65828.177299929,12.6004,12.617,12.5837,12.617,65828.1773
2010-07-19 14:45:00,22.71,22.73,22.69,22.71,91490.00912871488,12.617,12.6281,12.6059,12.617,91490.0091
2010-07-19 14:50:00,22.71,22.75,22.7,22.73,94228.62359265646,12.617,12.6393,12.6115,12.6281,94228.6236
2010-07-19 14:55:00,22.72,22.74,22.71,22.72,105893.09260574097,12.6226,12.6337,12.617,12.6226,105893.0926
2010-07-19 15:00:00,22.72,22.78,22.71,22.77,64509.5851506238,12.6226,12.6559,12.617,12.6504,64509.5852
2010-07-19 15:05:00,22.75,22.82,22.72,22.8,73334.00953443554,12.6393,12.6781,12.6226,12.667,73334.0095
2010-07-19 15:10:00,22.8,22.84,22.79,22.79,64205.294654630285,12.667,12.6893,12.6615,12.6615,64205.2947
2010-07-19 15:15:00,22.8,22.82,22.76,22.79,72522.56821178619,12.667,12.6781,12.6448,12.6615,72522.5682
2010-07-19 15:20:00,22.8,22.8,22.72,22.72,85404.19920884472,12.667,12.667,12.6226,12.6226,85404.1992
2010-07-19 15:25:00,22.72,22.72,22.64,22.67,58525.2053960848,12.6226,12.6226,12.5781,12.5948,58525.2054
2010-07-19 15:30:00,22.67,22.72,22.64,22.69,84288.46739020184,12.5948,12.6226,12.5781,12.6059,84288.4674
2010-07-19 15:35:00,22.68,22.72,22.61,22.65,130743.48311187747,12.6004,12.6226,12.5615,12.5837,130743.4831
2010-07-19 15:40:00,22.65,22.72,22.63,22.71,98184.40004057209,12.5837,12.6226,12.5726,12.617,98184.4
2010-07-19 15:45:00,22.72,22.78,22.69,22.71,151739.52733542956,12.6226,12.6559,12.6059,12.617,151739.5273
2010-07-19 15:50:00,22.72,22.73,22.66,22.73,122527.63972005274,12.6226,12.6281,12.5892,12.6281,122527.6397
2010-07-19 15:55:00,22.73,22.76,22.72,22.72,162389.69469520234,12.6281,12.6448,12.6226,12.6226,162389.6947
2010-07-20 09:30:00,22.42,22.57,22.17,22.55,142407.95212496197,12.4559,12.5392,12.317,12.5281,142407.9521
2010-07-20 09:35:00,22.55,22.73,22.51,22.71,186225.7835480272,12.5281,12.6281,12.5059,12.617,186225.7835
2010-07-20 09:40:00,22.71,22.92,22.62,22.91,125671.974845319,12.617,12.7337,12.567,12.7281,125671.9748
2010-07-20 09:45:00,22.92,23.01,22.92,22.98,98792.98103255908,12.7337,12.7837,12.7337,12.767,98792.981
2010-07-20 09:50:00,22.98,23.11,22.96,23.09,90475.70747540318,12.767,12.8393,12.7559,12.8281,90475.7075
2010-07-20 09:55:00,23.09,23.11,22.95,22.99,90272.84714474084,12.8281,12.8393,12.7504,12.7726,90272.8471
2010-07-20 10:00:00,22.99,23.03,22.97,22.98,126077.69550664368,12.7726,12.7948,12.7615,12.767,126077.6955
2010-07-20 10:05:00,22.98,22.99,22.93,22.95,71609.69672380565,12.767,12.7726,12.7393,12.7504,71609.6967
2010-07-20 10:10:00,22.95,23.02,22.91,22.91,81752.71325692261,12.7504,12.7893,12.7281,12.7281,81752.7133
2010-07-20 10:15:00,22.91,23.1,22.91,23.1,62886.70250532508,12.7281,12.8337,12.7281,12.8337,62886.7025
2010-07-20 10:20:00,23.09,23.32,23.09,23.31,174662.74470027385,12.8281,12.9559,12.8281,12.9504,174662.7447
2010-07-20 10:25:00,23.31,23.34,23.23,23.28,109037.4277310072,12.9504,12.967,12.9059,12.9337,109037.4277
2010-07-20 10:30:00,23.27,23.33,23.21,23.33,81752.71325692261,12.9281,12.9615,12.8948,12.9615,81752.7133
2010-07-20 10:35:00,23.32,23.4,23.3,23.33,100415.8636778578,12.9559,13.0004,12.9448,12.9615,100415.8637
2010-07-20 10:40:00,23.33,23.39,23.29,23.31,45339.28390303276,12.9615,12.9948,12.9393,12.9504,45339.2839
2010-07-20 10:45:00,23.31,23.33,23.26,23.3,116137.53930418906,12.9504,12.9615,12.9226,12.9448,116137.5393
2010-07-20 10:50:00,23.31,23.34,23.27,23.27,57510.9037427731,12.9504,12.967,12.9281,12.9281,57510.9037
2010-07-20 10:55:00,23.28,23.29,23.26,23.28,46759.30621766914,12.9337,12.9393,12.9226,12.9337,46759.3062
2010-07-20 11:00:00,23.28,23.34,23.26,23.33,65726.74713459783,12.9337,12.967,12.9226,12.9615,65726.7471
2010-07-20 11:05:00,23.34,23.36,23.28,23.34,62785.27233999391,12.967,12.9781,12.9337,12.967,62785.2723
2010-07-20 11:10:00,23.34,23.36,23.28,23.29,48280.75869763668,12.967,12.9781,12.9337,12.9393,48280.7587
2010-07-20 11:15:00,23.29,23.37,23.29,23.35,57916.624404097776,12.9393,12.9837,12.9393,12.9726,57916.6244
2010-07-20 11:20:00,23.36,23.39,23.35,23.37,52743.685972208135,12.9781,12.9948,12.9726,12.9837,52743.686
2010-07-20 11:25:00,23.37,23.39,23.35,23.38,34689.11654325997,12.9837,12.9948,12.9726,12.9893,34689.1165
2010-07-20 11:30:00,23.37,23.41,23.34,23.35,40470.63596713663,12.9837,13.0059,12.967,12.9726,40470.636
2010-07-20 11:35:00,23.34,23.35,23.27,23.27,36210.56902322751,12.967,12.9726,12.9281,12.9281,36210.569
2010-07-20 11:40:00,23.27,23.27,23.19,23.23,40774.92646313013,12.9281,12.9281,12.8837,12.9059,40774.9265
2010-07-20 11:45:00,23.23,23.3,23.21,23.26,52439.395476214624,12.9059,12.9448,12.8948,12.9226,52439.3955
2010-07-20 11:50:00,23.26,23.28,23.21,23.26,97575.81904858504,12.9226,12.9337,12.8948,12.9226,97575.819
2010-07-20 11:55:00,23.26,23.29,23.23,23.23,59438.07688406532,12.9226,12.9393,12.9059,12.9059,59438.0769
2010-07-20 12:00:00,23.23,23.26,23.2,23.26,61060.95952936403,12.9059,12.9226,12.8893,12.9226,61060.9595
2010-07-20 12:05:00,23.26,23.31,23.25,23.3,46252.155391013286,12.9226,12.9504,12.917,12.9448,46252.1554
2010-07-20 12:10:00,23.3,23.31,23.17,23.18,51526.5239882341,12.9448,12.9504,12.8726,12.8781,51526.524
2010-07-20 12:15:00,23.18,23.19,23.12,23.15,32660.513236636576,12.8781,12.8837,12.8448,12.8615,32660.5132
2010-07-20 12:20:00,23.15,23.17,23.13,23.14,28197.58596206512,12.8615,12.8726,12.8504,12.8559,28197.586
2010-07-20 12:25:00,23.14,23.22,23.13,23.19,39862.05497514961,12.8559,12.9004,12.8504,12.8837,39862.055
2010-07-20 12:30:00,23.18,23.23,23.18,23.22,28907.597119383303,12.8781,12.9059,12.8781,12.9004,28907.5971
2010-07-20 12:35:00,23.22,23.27,23.22,23.23,32964.803732630084,12.9004,12.9281,12.9004,12.9059,32964.8037
2010-07-20 12:40:00,23.23,23.24,23.19,23.24,24748.960340805355,12.9059,12.9115,12.8837,12.9115,24748.9603
2010-07-20 12:45:00,23.24,23.35,23.23,23.35,32559.08307130541,12.9115,12.9726,12.9059,12.9726,32559.0831
2010-07-20 12:50:00,23.35,23.37,23.31,23.31,63901.00415863678,12.9726,12.9837,12.9504,12.9504,63901.0042
2010-07-20 12:55:00,23.3,23.35,23.3,23.33,30023.32893802617,12.9448,12.9726,12.9448,12.9615,30023.3289
2010-07-20 13:00:00,23.34,23.4,23.34,23.38,43614.97109240288,12.967,13.0004,12.967,12.9893,43614.9711
2010-07-20 13:05:00,23.39,23.41,23.38,23.38,29009.02728471448,12.9948,13.0059,12.9893,12.9893,29009.0273
2010-07-20 13:10:00,23.37,23.37,23.25,23.25,25053.250836798863,12.9837,12.9837,12.917,12.917,25053.2508
2010-07-20 13:15:00,23.25,23.33,23.25,23.32,55279.440105487374,12.917,12.9615,12.917,12.9559,55279.4401
2010-07-20 13:20:00,23.33,23.37,23.33,23.33,67248.19961456537,12.9615,12.9837,12.9615,12.9615,67248.1996
2010-07-20 13:25:00,23.34,23.36,23.33,23.35,54163.70828684451,12.967,12.9781,12.9615,12.9726,54163.7083
2010-07-20 13:30:00,23.35,23.4,23.34,23.4,60148.08804138351,12.9726,13.0004,12.967,13.0004,60148.088
2010-07-20 13:35:00,23.4,23.5,23.4,23.5,80535.55127294858,13.0004,13.0559,13.0004,13.0559,80535.5513
2010-07-20 13:40:00,23.5,23.56,23.49,23.55,128512.01947459174,13.0559,13.0893,13.0504,13.0837,128512.0195
2010-07-20 13:45:00,23.55,23.59,23.53,23.56,110051.7293843189,13.0837,13.1059,13.0726,13.0893,110051.7294
2010-07-20 13:50:00,23.56,23.65,23.55,23.64,78709.80829698752,13.0893,13.1393,13.0837,13.1337,78709.8083
2010-07-20 13:55:00,23.65,23.68,23.62,23.66,71001.11573181865,13.1393,13.1559,13.1226,13.1448,71001.1157
2010-07-20 14:00:00,23.67,23.68,23.61,23.61,36616.28968455218,13.1504,13.1559,13.117,13.117,36616.2897
2010-07-20 14:05:00,23.62,23.66,23.58,23.58,44324.98224972107,13.1226,13.1448,13.1004,13.1004,44324.9822
2010-07-20 14:10:00,23.59,23.62,23.56,23.56,69682.52358251344,13.1059,13.1226,13.0893,13.0893,69682.5236
2010-07-20 14:15:00,23.56,23.6,23.55,23.6,132163.50542651385,13.0893,13.1115,13.0837,13.1115,132163.5054
2010-07-20 14:20:00,23.6,23.61,23.55,23.57,127700.5781519424,13.1115,13.117,13.0837,13.0948,127700.5782
2010-07-20 14:25:00,23.57,23.63,23.56,23.61,66132.46779592251,13.0948,13.1282,13.0893,13.117,66132.4678
2010-07-20 14:30:00,23.61,23.68,23.6,23.65,80028.40044629273,13.117,13.1559,13.1115,13.1393,80028.4004
2010-07-20 14:35:00,23.65,23.67,23.6,23.61,66335.32812658485,13.1393,13.1504,13.1115,13.117,66335.3281
2010-07-20 14:40:00,23.61,23.63,23.57,23.57,138553.60584237752,13.117,13.1282,13.0948,13.0948,138553.6058
2010-07-20 14:45:00,23.57,23.65,23.55,23.63,55685.16076681205,13.0948,13.1393,13.0837,13.1282,55685.1608
2010-07-20 14:50:00,23.64,23.66,23.61,23.62,77492.6463130135,13.1337,13.1448,13.117,13.1226,77492.6463
2010-07-20 14:55:00,23.62,23.64,23.58,23.62,57409.47357744193,13.1226,13.1337,13.1004,13.1226,57409.4736
2010-07-20 15:00:00,23.63,23.68,23.59,23.66,111066.0310376306,13.1282,13.1559,13.1059,13.1448,111066.031
2010-07-20 15:05:00,23.66,23.69,23.64,23.67,54873.71944416269,13.1448,13.1615,13.1337,13.1504,54873.7194
2010-07-20 15:10:00,23.67,23.75,23.65,23.74,78912.66862764987,13.1504,13.1948,13.1393,13.1893,78912.6686
2010-07-20 15:15:00,23.74,23.78,23.71,23.71,64509.5851506238,13.1893,13.2115,13.1726,13.1726,64509.5852
2010-07-20 15:20:00,23.71,23.76,23.69,23.75,75464.0430063901,13.1726,13.2004,13.1615,13.1948,75464.043
2010-07-20 15:25:00,23.75,23.83,23.72,23.8,115326.09798153971,13.1948,13.2393,13.1782,13.2226,115326.098
2010-07-20 15:30:00,23.8,23.88,23.77,23.81,169286.94593772187,13.2226,13.267,13.2059,13.2282,169286.9459
2010-07-20 15:35:00,23.82,23.85,23.74,23.74,137336.44385840348,13.2337,13.2504,13.1893,13.1893,137336.4439
2010-07-20 15:40:00,23.74,23.77,23.71,23.75,181864.2864387869,13.1893,13.2059,13.1726,13.1948,181864.2864
2010-07-20 15:45:00,23.77,23.89,23.76,23.89,226290.6988538392,13.2059,13.2726,13.2004,13.2726,226290.6989
2010-07-20 15:50:00,23.89,23.91,23.85,23.88,552084.3898975556,13.2726,13.2837,13.2504,13.267,552084.3899
2010-07-20 15:55:00,23.88,23.94,23.88,23.94,600466.5787605233,13.267,13.3004,13.267,13.3004,600466.5788
2010-07-21 09:30:00,24.18,24.3,24.02,24.29,115630.3884775332,13.4337,13.5004,13.3448,13.4948,115630.3885
2010-07-21 09:35:00,24.28,24.3,24.11,24.11,84389.89755553301,13.4893,13.5004,13.3948,13.3948,84389.8976
2010-07-21 09:40:00,24.11,24.11,23.94,23.96,123541.94137336445,13.3948,13.3948,13.3004,13.3115,123541.9414
2010-07-21 09:45:00,23.95,23.95,23.75,23.83,131859.2149305203,13.3059,13.3059,13.1948,13.2393,131859.2149
2010-07-21 09:50:00,23.84,23.95,23.75,23.78,103357.3384724617,13.2448,13.3059,13.1948,13.2115,103357.3385
2010-07-21 09:55:00,23.78,23.87,23.77,23.85,96460.0872299422,13.2115,13.2615,13.2059,13.2504,96460.0872
2010-07-21 10:00:00,23.85,23.85,23.76,23.81,87229.94218480577,13.2504,13.2504,13.2004,13.2282,87229.9422
2010-07-21 10:05:00,23.8,23.82,23.68,23.75,69783.95374784461,13.2226,13.2337,13.1559,13.1948,69783.9537
2010-07-21 10:10:00,23.75,23.99,23.75,23.92,136829.29303174763,13.1948,13.3282,13.1948,13.2893,136829.293
2010-07-21 10:15:00,23.93,23.97,23.88,23.9,77492.6463130135,13.2948,13.317,13.267,13.2782,77492.6463
2010-07-21 10:20:00,23.9,23.95,23.84,23.91,93214.32193934477,13.2782,13.3059,13.2448,13.2837,93214.3219
2010-07-21 10:25:00,23.91,23.97,23.87,23.95,73029.71903844204,13.2837,13.317,13.2615,13.3059,73029.719
2010-07-21 10:30:00,23.95,23.97,23.93,23.95,63799.57399330561,13.3059,13.317,13.2948,13.3059,63799.574
2010-07-21 10:35:00,23.95,23.98,23.85,23.86,63089.562835987424,13.3059,13.3226,13.2504,13.2559,63089.5628
2010-07-21 10:40:00,23.85,23.91,23.82,23.82,86824.22152348109,13.2504,13.2837,13.2337,13.2337,86824.2215
2010-07-21 10:45:00,23.84,23.92,23.76,23.91,85404.19920884472,13.2448,13.2893,13.2004,13.2837,85404.1992
2010-07-21 10:50:00,23.91,23.94,23.89,23.92,61669.54052135105,13.2837,13.3004,13.2726,13.2893,61669.5405
2010-07-21 10:55:00,23.92,23.94,23.85,23.86,43513.540927071714,13.2893,13.3004,13.2504,13.2559,43513.5409
2010-07-21 11:00:00,23.86,23.87,23.79,23.79,45745.00456435744,13.2559,13.2615,13.217,13.217,45745.0046
2010-07-21 11:05:00,23.78,23.79,23.66,23.67,40673.49629779896,13.2115,13.217,13.1448,13.1504,40673.4963
2010-07-21 11:10:00,23.67,23.69,23.61,23.66,68668.22192920174,13.1504,13.1615,13.117,13.1448,68668.2219
2010-07-21 11:15:00,23.66,23.66,23.54,23.57,74652.60168374075,13.1448,13.1448,13.0782,13.0948,74652.6017
2010-07-21 11:20:00,23.58,23.69,23.57,23.62,33370.524393954765,13.1004,13.1615,13.0948,13.1226,33370.5244
2010-07-21 11:25:00,23.62,23.69,23.61,23.63,61365.25002535754,13.1226,13.1615,13.117,13.1282,61365.25
2010-07-21 11:30:00,23.63,23.65,23.58,23.62,40977.78679379248,13.1282,13.1393,13.1004,13.1226,40977.7868
2010-07-21 11:35:00,23.62,23.73,23.6,23.73,32356.22274064307,13.1226,13.1837,13.1115,13.1837,32356.2227
2010-07-21 11:40:00,23.72,23.75,23.7,23.71,68465.3615985394,13.1782,13.1948,13.167,13.1726,68465.3616
2010-07-21 11:45:00,23.71,23.74,23.68,23.68,23836.08885282483,13.1726,13.1893,13.1559,13.1559,23836.0889
2010-07-21 11:50:00,23.68,23.72,23.64,23.68,33674.81488994827,13.1559,13.1782,13.1337,13.1559,33674.8149
2010-07-21 11:55:00,23.69,23.76,23.68,23.76,23126.077695506643,13.1615,13.2004,13.1559,13.2004,23126.0777
2010-07-21 12:00:00,23.75,23.83,23.74,23.78,44832.13307637692,13.1948,13.2393,13.1893,13.2115,44832.1331
2010-07-21 12:05:00,23.79,23.81,23.72,23.72,27893.29546607161,13.217,13.2282,13.1782,13.1782,27893.2955
2010-07-21 12:10:00,23.72,23.81,23.7,23.79,27791.86530074044,13.1782,13.2282,13.167,13.217,27791.8653
2010-07-21 12:15:00,23.78,23.82,23.72,23.73,40064.91530581195,13.2115,13.2337,13.1782,13.1837,40064.9153
2010-07-21 12:20:00,23.74,23.75,23.71,23.73,14707.373973019576,13.1893,13.1948,13.1726,13.1837,14707.374
2010-07-21 12:25:00,23.73,23.78,23.73,23.75,25864.69215944822,13.1837,13.2115,13.1837,13.1948,25864.6922
2010-07-21 12:30:00,23.76,23.82,23.76,23.78,24241.809514149507,13.2004,13.2337,13.2004,13.2115,24241.8095
2010-07-21 12:35:00,23.78,23.82,23.76,23.77,24850.39050613653,13.2115,13.2337,13.2004,13.2059,24850.3905
2010-07-21 12:40:00,23.78,23.79,23.71,23.72,20387.463231565067,13.2115,13.217,13.1726,13.1782,20387.4632
2010-07-21 12:45:00,23.72,23.76,23.69,23.71,37833.45166852622,13.1782,13.2004,13.1615,13.1726,37833.4517
2010-07-21 12:50:00,23.71,23.76,23.66,23.66,60452.378537377015,13.1726,13.2004,13.1448,13.1448,60452.3785
2010-07-21 12:55:00,23.66,23.69,23.6,23.69,60858.0991987017,13.1448,13.1615,13.1115,13.1615,60858.0992
2010-07-21 13:00:00,23.69,23.69,23.65,23.69,60553.808702708186,13.1615,13.1615,13.1393,13.1615,60553.8087
2010-07-21 13:05:00,23.68,23.72,23.67,23.72,12070.18967440917,13.1559,13.1782,13.1504,13.1782,12070.1897
2010-07-21 13:10:00,23.71,23.71,23.68,23.7,21198.904554214423,13.1726,13.1726,13.1559,13.167,21198.9046
2010-07-21 13:15:00,23.7,23.74,23.69,23.69,17547.41860229232,13.167,13.1893,13.1615,13.1615,17547.4186
2010-07-21 13:20:00,23.69,23.75,23.67,23.68,22821.78719951313,13.1615,13.1948,13.1504,13.1559,22821.7872
2010-07-21 13:25:00,23.68,23.71,23.65,23.71,25357.54133279237,13.1559,13.1726,13.1393,13.1726,25357.5413
2010-07-21 13:30:00,23.7,23.75,23.64,23.65,108733.1372350137,13.167,13.1948,13.1337,13.1393,108733.1372
2010-07-21 13:35:00,23.66,23.66,23.61,23.64,27284.714474084594,13.1448,13.1448,13.117,13.1337,27284.7145
2010-07-21 13:40:00,23.63,23.64,23.59,23.6,28400.44629272745,13.1282,13.1337,13.1059,13.1115,28400.4463
2010-07-21 13:45:00,23.59,23.66,23.57,23.65,30631.909930013186,13.1059,13.1448,13.0948,13.1393,30631.9099
2010-07-21 13:50:00,23.66,23.67,23.65,23.66,59843.79754539,13.1448,13.1504,13.1393,13.1448,59843.7975
2010-07-21 13:55:00,23.65,23.71,23.62,23.62,41890.658281773,13.1393,13.1726,13.1226,13.1226,41890.6583
2010-07-21 14:00:00,23.61,23.64,23.46,23.56,100618.72400852012,13.117,13.1337,13.0337,13.0893,100618.724
2010-07-21 14:05:00,23.56,23.56,23.42,23.42,85099.9087128512,13.0893,13.0893,13.0115,13.0115,85099.9087
2010-07-21 14:10:00,23.41,23.42,23.2,23.28,112891.77401359164,13.0059,13.0115,12.8893,12.9337,112891.774
2010-07-21 14:15:00,23.28,23.32,23.18,23.28,116441.82980018258,12.9337,12.9559,12.8781,12.9337,116441.8298
2010-07-21 14:20:00,23.28,23.33,23.21,23.28,64813.87564661731,12.9337,12.9615,12.8948,12.9337,64813.8756
2010-07-21 14:25:00,23.29,23.32,23.24,23.25,90171.41697940968,12.9393,12.9559,12.9115,12.917,90171.417
2010-07-21 14:30:00,23.26,23.27,23.14,23.15,89258.54549142915,12.9226,12.9281,12.8559,12.8615,89258.5455
2010-07-21 14:35:00,23.16,23.25,23.16,23.24,86215.64053149406,12.867,12.917,12.867,12.9115,86215.6405
2010-07-21 14:40:00,23.24,23.31,23.23,23.29,43919.26158839639,12.9115,12.9504,12.9059,12.9393,43919.2616
2010-07-21 14:45:00,23.29,23.33,23.26,23.3,83375.59590222132,12.9393,12.9615,12.9226,12.9448,83375.5959
2010-07-21 14:50:00,23.29,23.32,23.12,23.13,133380.6674104879,12.9393,12.9559,12.8448,12.8504,133380.6674
2010-07-21 14:55:00,23.13,23.16,23.03,23.07,91591.43929404604,12.8504,12.867,12.7948,12.817,91591.4393
2010-07-21 15:00:00,23.07,23.08,23.02,23.08,99705.8525205396,12.817,12.8226,12.7893,12.8226,99705.8525
2010-07-21 15:05:00,23.1,23.13,23.07,23.11,160361.09138857896,12.8337,12.8504,12.817,12.8393,160361.0914
2010-07-21 15:10:00,23.1,23.21,23.08,23.21,143422.25377827365,12.8337,12.8948,12.8226,12.8948,143422.2538
2010-07-21 15:15:00,23.2,23.23,23.0,23.06,247996.7542347094,12.8893,12.9059,12.7781,12.8115,247996.7542
2010-07-21 15:20:00,23.05,23.19,23.01,23.16,131352.06410386448,12.8059,12.8837,12.7837,12.867,131352.0641
2010-07-21 15:25:00,23.15,23.15,23.06,23.07,75464.0430063901,12.8615,12.8615,12.8115,12.817,75464.043
2010-07-21 15:30:00,23.08,23.18,23.05,23.12,137945.0248503905,12.8226,12.8781,12.8059,12.8448,137945.0249
2010-07-21 15:35:00,23.13,23.17,23.09,23.11,80941.27193427326,12.8504,12.8726,12.8281,12.8393,80941.2719
2010-07-21 15:40:00,23.11,23.13,23.05,23.09,132670.6562531697,12.8393,12.8504,12.8059,12.8281,132670.6563
2010-07-21 15:45:00,23.09,23.16,23.08,23.14,192311.59346789736,12.8281,12.867,12.8226,12.8559,192311.5935
2010-07-21 15:50:00,23.15,23.19,23.08,23.13,183081.4484227609,12.8615,12.8837,12.8226,12.8504,183081.4484
2010-07-21 15:55:00,23.14,23.16,23.09,23.15,192920.1744598844,12.8559,12.867,12.8281,12.8615,192920.1745
2010-07-22 09:30:00,23.5,23.65,23.42,23.65,86114.2103661629,13.0559,13.1393,13.0115,13.1393,86114.2104
2010-07-22 09:35:00,23.66,23.78,23.58,23.71,124454.81286134497,13.1448,13.2115,13.1004,13.1726,124454.8129
2010-07-22 09:40:00,23.73,23.88,23.71,23.86,76681.20499036413,13.1837,13.267,13.1726,13.2559,76681.205
2010-07-22 09:45:00,23.87,23.92,23.79,23.89,59336.64671873416,13.2615,13.2893,13.217,13.2726,59336.6467
2010-07-22 09:50:00,23.88,23.92,23.78,23.81,60148.08804138351,13.267,13.2893,13.2115,13.2282,60148.088
2010-07-22 09:55:00,23.81,23.91,23.81,23.83,68566.79176387057,13.2282,13.2837,13.2282,13.2393,68566.7918
2010-07-22 10:00:00,23.85,24.22,23.84,24.21,189268.68850796227,13.2504,13.4559,13.2448,13.4504,189268.6885
2010-07-22 10:05:00,24.2,24.25,24.09,24.12,68363.93143320824,13.4448,13.4726,13.3837,13.4004,68363.9314
2010-07-22 10:10:00,24.12,24.19,24.12,24.15,63799.57399330561,13.4004,13.4393,13.4004,13.4171,63799.574
2010-07-22 10:15:00,24.14,24.16,24.1,24.12,68972.51242519525,13.4115,13.4226,13.3893,13.4004,68972.5124
2010-07-22 10:20:00,24.12,24.14,24.1,24.11,70595.39507049396,13.4004,13.4115,13.3893,13.3948,70595.3951
2010-07-22 10:25:00,24.11,24.16,24.07,24.09,86519.93102748758,13.3948,13.4226,13.3726,13.3837,86519.931
2010-07-22 10:30:00,24.1,24.11,24.04,24.04,46252.155391013286,13.3893,13.3948,13.3559,13.3559,46252.1554
2010-07-22 10:35:00,24.04,24.15,24.04,24.12,52540.825641545794,13.3559,13.4171,13.3559,13.4004,52540.8256
2010-07-22 10:40:00,24.11,24.17,24.08,24.09,81651.28309159144,13.3948,13.4282,13.3782,13.3837,81651.2831
2010-07-22 10:45:00,24.09,24.12,24.08,24.1,36007.70869256517,13.3837,13.4004,13.3782,13.3893,36007.7087
2010-07-22 10:50:00,24.09,24.16,24.06,24.13,72116.8475504615,13.3837,13.4226,13.367,13.4059,72116.8476
2010-07-22 10:55:00,24.12,24.14,24.04,24.04,35196.26736991581,13.4004,13.4115,13.3559,13.3559,35196.2674
2010-07-22 11:00:00,24.04,24.06,23.99,24.04,47266.45704432498,13.3559,13.367,13.3282,13.3559,47266.457
2010-07-22 11:05:00,24.04,24.08,23.99,23.99,56496.602089461405,13.3559,13.3782,13.3282,13.3282,56496.6021
2010-07-22 11:10:00,24.0,24.08,24.0,24.07,47266.45704432498,13.3337,13.3782,13.3337,13.3726,47266.457
2010-07-22 11:15:00,24.06,24.09,24.02,24.07,39862.05497514961,13.367,13.3837,13.3448,13.3726,39862.055
2010-07-22 11:20:00,24.07,24.08,24.03,24.03,65016.73597727964,13.3726,13.3782,13.3504,13.3504,65016.736
2010-07-22 11:25:00,24.04,24.09,24.02,24.06,49599.35084694188,13.3559,13.3837,13.3448,13.367,49599.3508
2010-07-22 11:30:00,24.05,24.12,24.03,24.05,103661.62896845522,13.3615,13.4004,13.3504,13.3615,103661.629
2010-07-22 11:35:00,24.06,24.07,24.01,24.06,40572.06613246779,13.367,13.3726,13.3393,13.367,40572.0661
2010-07-22 11:40:00,24.06,24.07,24.03,24.03,18764.580586266355,13.367,13.3726,13.3504,13.3504,18764.5806
2010-07-22 11:45:00,24.03,24.08,24.03,24.04,46556.4458870068,13.3504,13.3782,13.3504,13.3559,46556.4459
2010-07-22 11:50:00,24.04,24.06,23.96,23.96,70696.82523582513,13.3559,13.367,13.3115,13.3115,70696.8252
2010-07-22 11:55:00,23.96,24.09,23.96,24.09,70392.53473983162,13.3115,13.3837,13.3115,13.3837,70392.5347
2010-07-22 12:00:00,24.08,24.1,24.03,24.09,57003.75291611726,13.3782,13.3893,13.3504,13.3837,57003.7529
2010-07-22 12:05:00,24.09,24.09,24.04,24.06,21300.3347195456,13.3837,13.3837,13.3559,13.367,21300.3347
2010-07-22 12:10:00,24.07,24.1,24.04,24.05,14910.234303681917,13.3726,13.3893,13.3559,13.3615,14910.2343
2010-07-22 12:15:00,24.06,24.12,24.06,24.09,42499.23927376002,13.367,13.4004,13.367,13.3837,42499.2393
2010-07-22 12:20:00,24.08,24.12,24.02,24.09,54975.14960949386,13.3782,13.4004,13.3448,13.3837,54975.1496
2010-07-22 12:25:00,24.09,24.1,24.06,24.08,46657.87605233797,13.3837,13.3893,13.367,13.3782,46657.8761
2010-07-22 12:30:00,24.08,24.08,24.05,24.08,48280.75869763668,13.3782,13.3782,13.3615,13.3782,48280.7587
2010-07-22 12:35:00,24.07,24.12,24.05,24.08,72015.41738513033,13.3726,13.4004,13.3615,13.3782,72015.4174
2010-07-22 12:40:00,24.09,24.16,24.07,24.15,272238.5637488589,13.3837,13.4226,13.3726,13.4171,272238.5637
2010-07-22 12:45:00,24.15,24.2,24.14,24.18,55482.30043614971,13.4171,13.4448,13.4115,13.4337,55482.3004
2010-07-22 12:50:00,24.19,24.21,24.16,24.21,26067.55249011056,13.4393,13.4504,13.4226,13.4504,26067.5525
2010-07-22 12:55:00,24.21,24.23,24.2,24.21,14403.083477026068,13.4504,13.4615,13.4448,13.4504,14403.0835
2010-07-22 13:00:00,24.21,24.23,24.18,24.19,17648.84876762349,13.4504,13.4615,13.4337,13.4393,17648.8488
2010-07-22 13:05:00,24.19,24.21,24.18,24.2,6592.960746526017,13.4393,13.4504,13.4337,13.4448,6592.9607
2010-07-22 13:10:00,24.2,24.25,24.2,24.23,17344.558271629983,13.4448,13.4726,13.4448,13.4615,17344.5583
2010-07-22 13:15:00,24.24,24.27,24.21,24.27,15214.524799675424,13.4671,13.4837,13.4504,13.4837,15214.5248
2010-07-22 13:20:00,24.27,24.28,24.26,24.28,21604.6252155391,13.4837,13.4893,13.4782,13.4893,21604.6252
2010-07-22 13:25:00,24.28,24.28,24.24,24.24,13693.07231970788,13.4893,13.4893,13.4671,13.4671,13693.0723
2010-07-22 13:30:00,24.24,24.26,24.22,24.24,65016.73597727964,13.4671,13.4782,13.4559,13.4671,65016.736
2010-07-22 13:35:00,24.24,24.26,24.22,24.23,7505.832234506543,13.4671,13.4782,13.4559,13.4615,7505.8322
2010-07-22 13:40:00,24.22,24.24,24.19,24.2,28197.58596206512,13.4559,13.4671,13.4393,13.4448,28197.586
2010-07-22 13:45:00,24.19,24.22,24.19,24.22,38847.75332183792,13.4393,13.4559,13.4393,13.4559,38847.7533
2010-07-22 13:50:00,24.21,24.24,24.18,24.2,33471.95455928593,13.4504,13.4671,13.4337,13.4448,33471.9546
2010-07-22 13:55:00,24.2,24.22,24.18,24.2,47773.60787098083,13.4448,13.4559,13.4337,13.4448,47773.6079
2010-07-22 14:00:00,24.2,24.24,24.19,24.24,38137.742164519725,13.4448,13.4671,13.4393,13.4671,38137.7422
2010-07-22 14:05:00,24.25,24.29,24.25,24.28,33370.524393954765,13.4726,13.4948,13.4726,13.4893,33370.5244
2010-07-22 14:10:00,24.28,24.32,24.26,24.3,41383.50745511715,13.4893,13.5115,13.4782,13.5004,41383.5075
2010-07-22 14:15:00,24.3,24.34,24.27,24.28,39456.33431382493,13.5004,13.5226,13.4837,13.4893,39456.3343
2010-07-22 14:20:00,24.27,24.28,24.23,24.25,22923.217364844302,13.4837,13.4893,13.4615,13.4726,22923.2174
2010-07-22 14:25:00,24.25,24.37,24.25,24.36,50309.36200426007,13.4726,13.5393,13.4726,13.5337,50309.362
2010-07-22 14:30:00,24.36,24.36,24.29,24.3,76478.34465970179,13.5337,13.5337,13.4948,13.5004,76478.3447
2010-07-22 14:35:00,24.31,24.34,24.26,24.28,61872.40085201339,13.5059,13.5226,13.4782,13.4893,61872.4009
2010-07-22 14:40:00,24.27,24.29,24.24,24.27,52642.255806876965,13.4837,13.4948,13.4671,13.4837,52642.2558
2010-07-22 14:45:00,24.27,24.29,24.25,24.28,40774.92646313013,13.4837,13.4948,13.4726,13.4893,40774.9265
2010-07-22 14:50:00,24.28,24.3,24.26,24.3,32356.22274064307,13.4893,13.5004,13.4782,13.5004,32356.2227
2010-07-22 14:55:00,24.29,24.33,24.29,24.32,47570.747540318494,13.4948,13.5171,13.4948,13.5115,47570.7475
2010-07-22 15:00:00,24.32,24.32,24.29,24.3,53453.69712952632,13.5115,13.5115,13.4948,13.5004,53453.6971
2010-07-22 15:05:00,24.3,24.31,24.23,24.3,60553.808702708186,13.5004,13.5059,13.4615,13.5004,60553.8087
2010-07-22 15:10:00,24.29,24.33,24.28,24.32,50207.9318389289,13.4948,13.5171,13.4893,13.5115,50207.9318
2010-07-22 15:15:00,24.32,24.39,24.32,24.36,72015.41738513033,13.5115,13.5504,13.5115,13.5337,72015.4174
2010-07-22 15:20:00,24.36,24.39,24.34,24.36,62075.26118267573,13.5337,13.5504,13.5226,13.5337,62075.2612
2010-07-22 15:25:00,24.35,24.4,24.34,24.35,104675.93062176692,13.5282,13.5559,13.5226,13.5282,104675.9306
2010-07-22 15:30:00,24.35,24.37,24.23,24.25,170199.8174257024,13.5282,13.5393,13.4615,13.4726,170199.8174
2010-07-22 15:35:00,24.25,24.25,24.1,24.16,342123.9476620347,13.4726,13.4726,13.3893,13.4226,342123.9477
2010-07-22 15:40:00,24.16,24.21,24.12,24.2,257734.05010650167,13.4226,13.4504,13.4004,13.4448,257734.0501
2010-07-22 15:45:00,24.21,24.27,24.18,24.24,266659.9046556446,13.4504,13.4837,13.4337,13.4671,266659.9047
2010-07-22 15:50:00,24.23,24.28,24.15,24.18,196673.09057713763,13.4615,13.4893,13.4171,13.4337,196673.0906
2010-07-22 15:55:00,24.19,24.27,24.19,24.24,268079.92697028094,13.4393,13.4837,13.4393,13.4671,268079.927
2010-07-23 09:30:00,24.21,24.31,24.12,24.17,70899.68556648747,13.4504,13.5059,13.4004,13.4282,70899.6856
2010-07-23 09:35:00,24.16,24.39,24.16,24.37,82361.29424890963,13.4226,13.5504,13.4226,13.5393,82361.2942
2010-07-23 09:40:00,24.38,24.46,24.32,24.34,94127.19342732528,13.5448,13.5893,13.5115,13.5226,94127.1934
2010-07-23 09:45:00,24.35,24.37,24.24,24.24,101125.874835176,13.5282,13.5393,13.4671,13.4671,101125.8748
2010-07-23 09:50:00,24.24,24.25,24.1,24.16,121513.33806674104,13.4671,13.4726,13.3893,13.4226,121513.3381
2010-07-23 09:55:00,24.16,24.25,24.06,24.08,49903.64134293539,13.4226,13.4726,13.367,13.3782,49903.6413
2010-07-23 10:00:00,24.08,24.32,24.02,24.25,184704.33106805963,13.3782,13.5115,13.3448,13.4726,184704.3311
2010-07-23 10:05:00,24.25,24.33,24.24,24.31,39659.19464448728,13.4726,13.5171,13.4671,13.5059,39659.1946
2010-07-23 10:10:00,24.31,24.41,24.2,24.4,72826.8587077797,13.5059,13.5615,13.4448,13.5559,72826.8587
2010-07-23 10:15:00,24.38,24.41,24.32,24.35,49903.64134293539,13.5448,13.5615,13.5115,13.5282,49903.6413
2010-07-23 10:20:00,24.36,24.38,24.27,24.33,53149.40663353281,13.5337,13.5448,13.4837,13.5171,53149.4066
2010-07-23 10:25:00,24.32,24.43,24.31,24.4,58626.63556141596,13.5115,13.5726,13.5059,13.5559,58626.6356
2010-07-23 10:30:00,24.4,24.46,24.39,24.43,93011.46160868242,13.5559,13.5893,13.5504,13.5726,93011.4616
2010-07-23 10:35:00,24.43,24.45,24.35,24.36,76478.34465970179,13.5726,13.5837,13.5282,13.5337,76478.3447
2010-07-23 10:40:00,24.37,24.45,24.35,24.4,46657.87605233797,13.5393,13.5837,13.5282,13.5559,46657.8761
2010-07-23 10:45:00,24.4,24.46,24.39,24.4,43006.39010041586,13.5559,13.5893,13.5504,13.5559,43006.3901
2010-07-23 10:50:00,24.4,24.41,24.35,24.39,43006.39010041586,13.5559,13.5615,13.5282,13.5504,43006.3901
2010-07-23 10:55:00,24.38,24.44,24.35,24.35,25154.68100213004,13.5448,13.5782,13.5282,13.5282,25154.681
2010-07-23 11:00:00,24.35,24.4,24.33,24.39,93315.75210467594,13.5282,13.5559,13.5171,13.5504,93315.7521
2010-07-23 11:05:00,24.39,24.45,24.37,24.4,48077.89836697434,13.5504,13.5837,13.5393,13.5559,48077.8984
2010-07-23 11:10:00,24.4,24.44,24.31,24.34,49802.21117760422,13.5559,13.5782,13.5059,13.5226,49802.2112
2010-07-23 11:15:00,24.34,24.39,24.3,24.36,40876.3566284613,13.5226,13.5504,13.5004,13.5337,40876.3566
2010-07-23 11:20:00,24.36,24.4,24.32,24.39,45237.85373770159,13.5337,13.5559,13.5115,13.5504,45237.8537
2010-07-23 11:25:00,24.39,24.49,24.39,24.48,37326.300841870376,13.5504,13.6059,13.5504,13.6004,37326.3008
2010-07-23 11:30:00,24.49,24.51,24.43,24.45,61466.68019068871,13.6059,13.6171,13.5726,13.5837,61466.6802
2010-07-23 11:35:00,24.45,24.46,24.36,24.37,50816.51283091591,13.5837,13.5893,13.5337,13.5393,50816.5128
2010-07-23 11:40:00,24.37,24.37,24.24,24.28,98894.41119789024,13.5393,13.5393,13.4671,13.4893,98894.4112
2010-07-23 11:45:00,24.29,24.34,24.24,24.32,74449.74135307841,13.4948,13.5226,13.4671,13.5115,74449.7414
2010-07-23 11:50:00,24.33,24.34,24.25,24.3,69175.37275585759,13.5171,13.5226,13.4726,13.5004,69175.3728
2010-07-23 11:55:00,24.3,24.33,24.22,24.31,75971.19383304595,13.5004,13.5171,13.4559,13.5059,75971.1938
2010-07-23 12:00:00,24.32,24.4,24.2,24.2,152956.68931940358,13.5115,13.5559,13.4448,13.4448,152956.6893
2010-07-23 12:05:00,24.21,24.32,24.21,24.26,71305.40622781216,13.4504,13.5115,13.4504,13.4782,71305.4062
2010-07-23 12:10:00,24.27,24.32,24.18,24.29,72421.13804645502,13.4837,13.5115,13.4337,13.4948,72421.138
2010-07-23 12:15:00,24.29,24.39,24.24,24.39,45643.57439902627,13.4948,13.5504,13.4671,13.5504,45643.5744
2010-07-23 12:20:00,24.39,24.4,24.31,24.35,38543.462825844406,13.5504,13.5559,13.5059,13.5282,38543.4628
2010-07-23 12:25:00,24.37,24.43,24.37,24.38,27081.854143422253,13.5393,13.5726,13.5393,13.5448,27081.8541
2010-07-23 12:30:00,24.39,24.41,24.34,24.4,32559.08307130541,13.5504,13.5615,13.5226,13.5559,32559.0831
2010-07-23 12:35:00,24.39,24.41,24.34,24.41,34891.97687392231,13.5504,13.5615,13.5226,13.5615,34891.9769
2010-07-23 12:40:00,24.39,24.4,24.32,24.34,40166.34547114312,13.5504,13.5559,13.5115,13.5226,40166.3455
2010-07-23 12:45:00,24.33,24.34,24.31,24.32,24546.10001014301,13.5171,13.5226,13.5059,13.5115,24546.1
2010-07-23 12:50:00,24.32,24.38,24.31,24.37,20488.89339689624,13.5115,13.5448,13.5059,13.5393,20488.8934
2010-07-23 12:55:00,24.37,24.43,24.36,24.43,40064.91530581195,13.5393,13.5726,13.5337,13.5726,40064.9153
2010-07-23 13:00:00,24.44,24.44,24.36,24.36,23024.64753017548,13.5782,13.5782,13.5337,13.5337,23024.6475
2010-07-23 13:05:00,24.33,24.38,24.31,24.37,26371.842986104068,13.5171,13.5448,13.5059,13.5393,26371.843
2010-07-23 13:10:00,24.37,24.48,24.34,24.48,36616.28968455218,13.5393,13.6004,13.5226,13.6004,36616.2897
2010-07-23 13:15:00,24.47,24.53,24.45,24.46,47469.31737498733,13.5948,13.6282,13.5837,13.5893,47469.3174
2010-07-23 13:20:00,24.46,24.5,24.46,24.46,86925.65168881226,13.5893,13.6115,13.5893,13.5893,86925.6517
2010-07-23 13:25:00,24.46,24.57,24.45,24.57,76174.0541637083,13.5893,13.6504,13.5837,13.6504,76174.0542
2010-07-23 13:30:00,24.59,24.62,24.52,24.58,91591.43929404604,13.6615,13.6782,13.6226,13.6559,91591.4393
2010-07-23 13:35:00,24.57,24.6,24.54,24.57,61770.970686682216,13.6504,13.6671,13.6337,13.6504,61770.9707
2010-07-23 13:40:00,24.57,24.59,24.51,24.54,66031.03763059134,13.6504,13.6615,13.6171,13.6337,66031.0376
2010-07-23 13:45:00,24.54,24.56,24.5,24.55,53250.83679886398,13.6337,13.6448,13.6115,13.6393,53250.8368
2010-07-23 13:50:00,24.55,24.63,24.54,24.61,36819.15001521452,13.6393,13.6837,13.6337,13.6726,36819.15
2010-07-23 13:55:00,24.61,24.65,24.61,24.63,60249.518206714674,13.6726,13.6948,13.6726,13.6837,60249.5182
2010-07-23 14:00:00,24.64,24.71,24.61,24.67,70088.24424383811,13.6893,13.7282,13.6726,13.7059,70088.2442
2010-07-23 14:05:00,24.67,24.69,24.63,24.65,123541.94137336445,13.7059,13.7171,13.6837,13.6948,123541.9414
2010-07-23 14:10:00,24.65,24.67,24.6,24.66,46353.58555634446,13.6948,13.7059,13.6671,13.7004,46353.5856
2010-07-23 14:15:00,24.65,24.66,24.63,24.65,16025.96612232478,13.6948,13.7004,13.6837,13.6948,16025.9661
2010-07-23 14:20:00,24.65,24.65,24.57,24.62,78304.08763566284,13.6948,13.6948,13.6504,13.6782,78304.0876
2010-07-23 14:25:00,24.64,24.66,24.59,24.66,51526.5239882341,13.6893,13.7004,13.6615,13.7004,51526.524
2010-07-23 14:30:00,24.66,24.7,24.63,24.63,102241.60665381885,13.7004,13.7226,13.6837,13.6837,102241.6067
2010-07-23 14:35:00,24.63,24.66,24.62,24.66,65726.74713459783,13.6837,13.7004,13.6782,13.7004,65726.7471
2010-07-23 14:40:00,24.65,24.69,24.62,24.68,58829.4958920783,13.6948,13.7171,13.6782,13.7115,58829.4959
2010-07-23 14:45:00,24.68,24.7,24.61,24.67,44426.41241505224,13.7115,13.7226,13.6726,13.7059,44426.4124
2010-07-23 14:50:00,24.68,24.7,24.66,24.7,47570.747540318494,13.7115,13.7226,13.7004,13.7226,47570.7475
2010-07-23 14:55:00,24.7,24.71,24.63,24.65,98894.41119789024,13.7226,13.7282,13.6837,13.6948,98894.4112
2010-07-23 15:00:00,24.66,24.67,24.61,24.62,82158.43391824729,13.7004,13.7059,13.6726,13.6782,82158.4339
2010-07-23 15:05:00,24.63,24.66,24.59,24.65,43209.2504310782,13.6837,13.7004,13.6615,13.6948,43209.2504
2010-07-23 15:10:00,24.65,24.66,24.54,24.57,72218.27771579268,13.6948,13.7004,13.6337,13.6504,72218.2777
2010-07-23 15:15:00,24.57,24.63,24.52,24.62,82969.87524089664,13.6504,13.6837,13.6226,13.6782,82969.8752
2010-07-23 15:20:00,24.63,24.64,24.59,24.64,67146.7694492342,13.6837,13.6893,13.6615,13.6893,67146.7694
2010-07-23 15:25:00,24.64,24.65,24.53,24.6,66639.61862257836,13.6893,13.6948,13.6282,13.6671,66639.6186
2010-07-23 15:30:00,24.6,24.64,24.55,24.62,93011.46160868242,13.6671,13.6893,13.6393,13.6782,93011.4616
2010-07-23 15:35:00,24.63,24.65,24.47,24.54,126990.5669946242,13.6837,13.6948,13.5948,13.6337,126990.567
2010-07-23 15:40:00,24.55,24.58,24.4,24.49,164215.4376711634,13.6393,13.6559,13.5559,13.6059,164215.4377
2010-07-23 15:45:00,24.5,24.59,24.49,24.55,94127.19342732528,13.6115,13.6615,13.6059,13.6393,94127.1934
2010-07-23 15:50:00,24.55,24.6,24.54,24.55,144740.84592757886,13.6393,13.6671,13.6337,13.6393,144740.8459
2010-07-23 15:55:00,24.55,24.64,24.55,24.63,206004.66578760525,13.6393,13.6893,13.6393,13.6837,206004.6658
2010-07-26 09:30:00,24.81,24.83,24.64,24.68,76681.20499036413,13.7837,13.7948,13.6893,13.7115,76681.205
2010-07-26 09:35:00,24.65,24.86,24.65,24.69,91794.2996247084,13.6948,13.8115,13.6948,13.7171,91794.2996
2010-07-26 09:40:00,24.67,24.68,24.47,24.65,84592.75788619535,13.7059,13.7115,13.5948,13.6948,84592.7579
2010-07-26 09:45:00,24.63,24.68,24.59,24.67,168069.78395374786,13.6837,13.7115,13.6615,13.7059,168069.784
2010-07-26 09:50:00,24.66,24.67,24.58,24.65,123339.0810427021,13.7004,13.7059,13.6559,13.6948,123339.081
2010-07-26 09:55:00,24.66,24.75,24.62,24.73,76681.20499036413,13.7004,13.7504,13.6782,13.7393,76681.205
2010-07-26 10:00:00,24.73,24.96,24.7,24.88,139669.3376610204,13.7393,13.8671,13.7226,13.8226,139669.3377
2010-07-26 10:05:00,24.88,24.95,24.86,24.9,93315.75210467594,13.8226,13.8615,13.8115,13.8337,93315.7521
2010-07-26 10:10:00,24.9,24.95,24.88,24.93,76985.49548635764,13.8337,13.8615,13.8226,13.8504,76985.4955
2010-07-26 10:15:00,24.92,25.0,24.9,24.98,142915.10295161782,13.8448,13.8893,13.8337,13.8782,142915.103
2010-07-26 10:20:00,24.96,24.97,24.87,24.9,66132.46779592251,13.8671,13.8726,13.8171,13.8337,66132.4678
2010-07-26 10:25:00,24.91,24.91,24.78,24.8,63292.423166649765,13.8393,13.8393,13.7671,13.7782,63292.4232
2010-07-26 10:30:00,24.8,24.81,24.72,24.76,79419.8194543057,13.7782,13.7837,13.7337,13.7559,79419.8195
2010-07-26 10:35:00,24.76,24.87,24.76,24.87,54062.27812151334,13.7559,13.8171,13.7559,13.8171,54062.2781
2010-07-26 10:40:00,24.87,24.88,24.77,24.77,47469.31737498733,13.8171,13.8226,13.7615,13.7615,47469.3174
2010-07-26 10:45:00,24.77,24.82,24.75,24.82,41484.93762044832,13.7615,13.7893,13.7504,13.7893,41484.9376
2010-07-26 10:50:00,24.82,24.82,24.75,24.79,44527.8425803834,13.7893,13.7893,13.7504,13.7726,44527.8426
2010-07-26 10:55:00,24.8,24.82,24.75,24.79,42803.52976975353,13.7782,13.7893,13.7504,13.7726,42803.5298
2010-07-26 11:00:00,24.8,24.82,24.77,24.8,50512.22233492241,13.7782,13.7893,13.7615,13.7782,50512.2223
2010-07-26 11:05:00,24.79,24.82,24.77,24.8,33979.10538594178,13.7726,13.7893,13.7615,13.7782,33979.1054
2010-07-26 11:10:00,24.81,24.84,24.78,24.81,139466.47733035806,13.7837,13.8004,13.7671,13.7837,139466.4773
2010-07-26 11:15:00,24.82,24.89,24.81,24.89,138959.3265037022,13.7893,13.8282,13.7837,13.8282,138959.3265
2010-07-26 11:20:00,24.89,24.89,24.83,24.87,35601.98803124049,13.8282,13.8282,13.7948,13.8171,35601.988
2010-07-26 11:25:00,24.86,24.89,24.83,24.85,53555.12729485749,13.8115,13.8282,13.7948,13.806,53555.1273
2010-07-26 11:30:00,24.86,24.87,24.82,24.83,39354.90414849376,13.8115,13.8171,13.7893,13.7948,39354.9041
2010-07-26 11:35:00,24.83,24.87,24.82,24.86,60249.518206714674,13.7948,13.8171,13.7893,13.8115,60249.5182
2010-07-26 11:40:00,24.85,24.89,24.83,24.86,37833.45166852622,13.806,13.8282,13.7948,13.8115,37833.4517
2010-07-26 11:45:00,24.87,24.89,24.85,24.87,38442.03266051324,13.8171,13.8282,13.806,13.8171,38442.0327
2010-07-26 11:50:00,24.88,24.89,24.82,24.84,39557.7644791561,13.8226,13.8282,13.7893,13.8004,39557.7645
2010-07-26 11:55:00,24.83,24.84,24.8,24.82,21401.764884876764,13.7948,13.8004,13.7782,13.7893,21401.7649
2010-07-26 12:00:00,24.82,24.87,24.82,24.87,26371.842986104068,13.7893,13.8171,13.7893,13.8171,26371.843
2010-07-26 12:05:00,24.86,24.9,24.85,24.89,52845.116137539306,13.8115,13.8337,13.806,13.8282,52845.1161
2010-07-26 12:10:00,24.9,24.92,24.86,24.86,37732.02150319505,13.8337,13.8448,13.8115,13.8115,37732.0215
2010-07-26 12:15:00,24.86,24.87,24.82,24.85,39760.62480981844,13.8115,13.8171,13.7893,13.806,39760.6248
2010-07-26 12:20:00,24.85,24.9,24.85,24.9,17648.84876762349,13.806,13.8337,13.806,13.8337,17648.8488
2010-07-26 12:25:00,24.9,24.91,24.88,24.9,20488.89339689624,13.8337,13.8393,13.8226,13.8337,20488.8934
2010-07-26 12:30:00,24.91,24.91,24.86,24.86,23024.64753017548,13.8393,13.8393,13.8115,13.8115,23024.6475
2010-07-26 12:35:00,24.87,24.94,24.87,24.91,19170.30124759104,13.8171,13.856,13.8171,13.8393,19170.3012
2010-07-26 12:40:00,24.91,24.91,24.86,24.86,15113.094634344254,13.8393,13.8393,13.8115,13.8115,15113.0946
2010-07-26 12:45:00,24.87,24.91,24.86,24.87,26270.412820772897,13.8171,13.8393,13.8115,13.8171,26270.4128
2010-07-26 12:50:00,24.87,24.89,24.83,24.88,40876.3566284613,13.8171,13.8282,13.7948,13.8226,40876.3566
2010-07-26 12:55:00,24.89,24.94,24.89,24.94,27791.86530074044,13.8282,13.856,13.8282,13.856,27791.8653
2010-07-26 13:00:00,24.94,24.97,24.92,24.94,25458.97149812354,13.856,13.8726,13.8448,13.856,25458.9715
2010-07-26 13:05:00,24.95,24.95,24.87,24.87,32559.08307130541,13.8615,13.8615,13.8171,13.8171,32559.0831
2010-07-26 13:10:00,24.88,24.91,24.85,24.91,19778.88223957805,13.8226,13.8393,13.806,13.8393,19778.8822
2010-07-26 13:15:00,24.91,24.92,24.89,24.9,14301.653311694898,13.8393,13.8448,13.8282,13.8337,14301.6533
2010-07-26 13:20:00,24.9,24.91,24.89,24.9,17750.27893295466,13.8337,13.8393,13.8282,13.8337,17750.2789
2010-07-26 13:25:00,24.9,24.9,24.88,24.9,28096.15579673395,13.8337,13.8337,13.8226,13.8337,28096.1558
2010-07-26 13:30:00,24.91,24.95,24.9,24.94,58930.92605740947,13.8393,13.8615,13.8337,13.856,58930.9261
2010-07-26 13:35:00,24.94,24.96,24.92,24.93,21706.05538087027,13.856,13.8671,13.8448,13.8504,21706.0554
2010-07-26 13:40:00,24.94,24.99,24.94,24.98,17953.139263617,13.856,13.8837,13.856,13.8782,17953.1393
2010-07-26 13:45:00,24.98,24.99,24.94,24.94,47165.02687899381,13.8782,13.8837,13.856,13.856,47165.0269
2010-07-26 13:50:00,24.95,24.97,24.93,24.96,24241.809514149507,13.8615,13.8726,13.8504,13.8671,24241.8095
2010-07-26 13:55:00,24.95,25.0,24.94,24.99,135713.56121310478,13.8615,13.8893,13.856,13.8837,135713.5612
2010-07-26 14:00:00,24.98,24.99,24.97,24.98,21097.474388883253,13.8782,13.8837,13.8726,13.8782,21097.4744
2010-07-26 14:05:00,24.97,24.99,24.95,24.97,30124.759103357337,13.8726,13.8837,13.8615,13.8726,30124.7591
2010-07-26 14:10:00,24.97,24.99,24.96,24.97,53960.847956182166,13.8726,13.8837,13.8671,13.8726,53960.848
2010-07-26 14:15:00,24.97,25.0,24.95,24.95,51932.24464955878,13.8726,13.8893,13.8615,13.8615,51932.2446
2010-07-26 14:20:00,24.96,24.96,24.84,24.84,78912.66862764987,13.8671,13.8671,13.8004,13.8004,78912.6686
2010-07-26 14:25:00,24.84,24.87,24.82,24.83,65422.45663860432,13.8004,13.8171,13.7893,13.7948,65422.4566
2010-07-26 14:30:00,24.82,24.84,24.8,24.8,48585.04919363018,13.7893,13.8004,13.7782,13.7782,48585.0492
2010-07-26 14:35:00,24.8,24.82,24.76,24.77,47367.88720965615,13.7782,13.7893,13.7559,13.7615,47367.8872
2010-07-26 14:40:00,24.76,24.79,24.74,24.78,58322.34506542246,13.7559,13.7726,13.7448,13.7671,58322.3451
2010-07-26 14:45:00,24.78,24.82,24.76,24.76,32254.79257531189,13.7671,13.7893,13.7559,13.7559,32254.7926
2010-07-26 14:50:00,24.76,24.78,24.74,24.74,41890.658281773,13.7559,13.7671,13.7448,13.7448,41890.6583
2010-07-26 14:55:00,24.75,24.78,24.73,24.77,51627.95415356527,13.7504,13.7671,13.7393,13.7615,51627.9542
2010-07-26 15:00:00,24.76,24.84,24.76,24.82,44324.98224972107,13.7559,13.8004,13.7559,13.7893,44324.9822
2010-07-26 15:05:00,24.82,24.86,24.8,24.82,48889.339689623695,13.7893,13.8115,13.7782,13.7893,48889.3397
2010-07-26 15:10:00,24.82,24.85,24.81,24.84,61872.40085201339,13.7893,13.806,13.7837,13.8004,61872.4009
2010-07-26 15:15:00,24.84,24.87,24.82,24.85,29009.02728471448,13.8004,13.8171,13.7893,13.806,29009.0273
2010-07-26 15:20:00,24.86,24.93,24.85,24.91,83781.316563546,13.8115,13.8504,13.806,13.8393,83781.3166
2010-07-26 15:25:00,24.91,24.95,24.88,24.92,131352.06410386448,13.8393,13.8615,13.8226,13.8448,131352.0641
2010-07-26 15:30:00,24.93,24.95,24.9,24.93,94330.05375798764,13.8504,13.8615,13.8337,13.8504,94330.0538
2010-07-26 15:35:00,24.93,24.98,24.91,24.97,179734.25296683234,13.8504,13.8782,13.8393,13.8726,179734.253
2010-07-26 15:40:00,24.96,25.01,24.95,24.98,95648.64590729284,13.8671,13.8948,13.8615,13.8782,95648.6459
2010-07-26 15:45:00,24.98,25.09,24.98,25.09,272644.2844101836,13.8782,13.9393,13.8782,13.9393,272644.2844
2010-07-26 15:50:00,25.1,25.11,25.04,25.05,292220.3063190993,13.9448,13.9504,13.9115,13.9171,292220.3063
2010-07-26 15:55:00,25.04,25.16,25.04,25.14,379551.67866923625,13.9115,13.9782,13.9115,13.9671,379551.6787
2010-07-27 09:30:00,25.38,25.43,25.14,25.23,161172.53271122833,14.1004,14.1282,13.9671,14.0171,161172.5327
2010-07-27 09:35:00,25.25,25.26,25.06,25.26,101734.455827163,14.0282,14.0337,13.9226,14.0337,101734.4558
2010-07-27 09:40:00,25.26,25.26,24.96,24.96,131757.78476518916,14.0337,14.0337,13.8671,13.8671,131757.7848
2010-07-27 09:45:00,24.96,24.97,24.66,24.73,330155.1881529567,13.8671,13.8726,13.7004,13.7393,330155.1882
2010-07-27 09:50:00,24.73,24.84,24.65,24.76,215336.24099807284,13.7393,13.8004,13.6948,13.7559,215336.241
2010-07-27 09:55:00,24.76,25.02,24.75,24.96,268079.92697028094,13.7559,13.9004,13.7504,13.8671,268079.927
2010-07-27 10:00:00,24.96,25.27,24.95,25.08,260979.8153970991,13.8671,14.0393,13.8615,13.9337,260979.8154
2010-07-27 10:05:00,25.08,25.11,24.95,24.97,87432.8025154681,13.9337,13.9504,13.8615,13.8726,87432.8025
2010-07-27 10:10:00,24.97,25.0,24.91,24.98,93011.46160868242,13.8726,13.8893,13.8393,13.8782,93011.4616
2010-07-27 10:15:00,24.98,25.09,24.95,25.07,110964.60087229942,13.8782,13.9393,13.8615,13.9282,110964.6009
2010-07-27 10:20:00,25.08,25.14,25.04,25.13,65219.59630794198,13.9337,13.9671,13.9115,13.9615,65219.5963
2010-07-27 10:25:00,25.12,25.14,25.04,25.07,64205.294654630285,13.956,13.9671,13.9115,13.9282,64205.2947
2010-07-27 10:30:00,25.07,25.11,25.01,25.01,62582.41200933157,13.9282,13.9504,13.8948,13.8948,62582.412
2010-07-27 10:35:00,25.02,25.08,25.0,25.0,41180.647124454816,13.9004,13.9337,13.8893,13.8893,41180.6471
2010-07-27 10:40:00,24.99,25.05,24.98,24.98,93011.46160868242,13.8837,13.9171,13.8782,13.8782,93011.4616
2010-07-27 10:45:00,24.98,25.09,24.91,24.95,79622.67978496804,13.8782,13.9393,13.8393,13.8615,79622.6798
2010-07-27 10:50:00,24.95,25.05,24.94,25.01,56800.89258545492,13.8615,13.9171,13.856,13.8948,56800.8926
2010-07-27 10:55:00,25.01,25.03,24.96,24.99,70189.67440916928,13.8948,13.906,13.8671,13.8837,70189.6744
2010-07-27 11:00:00,24.99,25.04,24.93,24.95,128207.72897859824,13.8837,13.9115,13.8504,13.8615,128207.729
2010-07-27 11:05:00,24.95,24.95,24.88,24.9,71001.11573181865,13.8615,13.8615,13.8226,13.8337,71001.1157
2010-07-27 11:10:00,24.91,24.92,24.85,24.88,55380.87027081855,13.8393,13.8448,13.806,13.8226,55380.8703
2010-07-27 11:15:00,24.88,24.88,24.75,24.77,56293.74175879906,13.8226,13.8226,13.7504,13.7615,56293.7418
2010-07-27 11:20:00,24.78,24.8,24.75,24.78,59640.93721472766,13.7671,13.7782,13.7504,13.7671,59640.9372
2010-07-27 11:25:00,24.77,24.82,24.77,24.8,32457.652905974235,13.7615,13.7893,13.7615,13.7782,32457.6529
2010-07-27 11:30:00,24.81,24.82,24.75,24.79,29211.88761537681,13.7837,13.7893,13.7504,13.7726,29211.8876
2010-07-27 11:35:00,24.79,24.87,24.79,24.85,35601.98803124049,13.7726,13.8171,13.7726,13.806,35601.988
2010-07-27 11:40:00,24.85,24.87,24.82,24.82,30226.189268688508,13.806,13.8171,13.7893,13.7893,30226.1893
2010-07-27 11:45:00,24.82,24.85,24.8,24.8,21706.05538087027,13.7893,13.806,13.7782,13.7782,21706.0554
2010-07-27 11:50:00,24.81,24.88,24.8,24.87,86824.22152348109,13.7837,13.8226,13.7782,13.8171,86824.2215
2010-07-27 11:55:00,24.87,24.99,24.85,24.99,40064.91530581195,13.8171,13.8837,13.806,13.8837,40064.9153
2010-07-27 12:00:00,24.99,24.99,24.94,24.94,39659.19464448728,13.8837,13.8837,13.856,13.856,39659.1946
2010-07-27 12:05:00,24.94,25.03,24.93,25.02,31747.64174865605,13.856,13.906,13.8504,13.9004,31747.6417
2010-07-27 12:10:00,25.03,25.13,25.02,25.13,76782.6351556953,13.906,13.9615,13.9004,13.9615,76782.6352
2010-07-27 12:15:00,25.12,25.25,25.12,25.24,131859.2149305203,13.956,14.0282,13.956,14.0226,131859.2149
2010-07-27 12:20:00,25.24,25.26,25.23,25.24,106197.38310173443,14.0226,14.0337,14.0171,14.0226,106197.3831
2010-07-27 12:25:00,25.25,25.33,25.25,25.31,123440.51120803328,14.0282,14.0726,14.0282,14.0615,123440.5112
2010-07-27 12:30:00,25.31,25.31,25.18,25.18,86114.2103661629,14.0615,14.0615,13.9893,13.9893,86114.2104
2010-07-27 12:35:00,25.19,25.25,25.15,25.24,50512.22233492241,13.9948,14.0282,13.9726,14.0226,50512.2223
2010-07-27 12:40:00,25.24,25.27,25.19,25.19,40267.77563647429,14.0226,14.0393,13.9948,13.9948,40267.7756
2010-07-27 12:45:00,25.19,25.2,25.12,25.13,104473.07029110458,13.9948,14.0004,13.956,13.9615,104473.0703
2010-07-27 12:50:00,25.12,25.18,25.11,25.15,88751.39466477331,13.956,13.9893,13.9504,13.9726,88751.3947
2010-07-27 12:55:00,25.15,25.15,25.09,25.09,37732.02150319505,13.9726,13.9726,13.9393,13.9393,37732.0215
2010-07-27 13:00:00,25.09,25.09,25.0,25.05,36514.85951922102,13.9393,13.9393,13.8893,13.9171,36514.8595
2010-07-27 13:05:00,25.05,25.07,24.99,24.99,47469.31737498733,13.9171,13.9282,13.8837,13.8837,47469.3174
2010-07-27 13:10:00,24.99,24.99,24.93,24.94,43412.11076174054,13.8837,13.8837,13.8504,13.856,43412.1108
2010-07-27 13:15:00,24.93,24.94,24.89,24.91,34283.395881935285,13.8504,13.856,13.8282,13.8393,34283.3959
2010-07-27 13:20:00,24.91,24.93,24.84,24.88,55989.45126280556,13.8393,13.8504,13.8004,13.8226,55989.4513
2010-07-27 13:25:00,24.89,24.89,24.8,24.81,57713.76407343544,13.8282,13.8282,13.7782,13.7837,57713.7641
2010-07-27 13:30:00,24.81,24.84,24.8,24.82,33471.95455928593,13.7837,13.8004,13.7782,13.7893,33471.9546
2010-07-27 13:35:00,24.82,24.88,24.82,24.86,27487.57480474693,13.7893,13.8226,13.7893,13.8115,27487.5748
2010-07-27 13:40:00,24.86,24.86,24.81,24.82,43209.2504310782,13.8115,13.8115,13.7837,13.7893,43209.2504
2010-07-27 13:45:00,24.82,24.93,24.82,24.89,99604.42235520844,13.7893,13.8504,13.7893,13.8282,99604.4224
2010-07-27 13:50:00,24.89,24.91,24.88,24.89,51729.38431889644,13.8282,13.8393,13.8226,13.8282,51729.3843
2010-07-27 13:55:00,24.89,24.97,24.85,24.85,58626.63556141596,13.8282,13.8726,13.806,13.806,58626.6356
2010-07-27 14:00:00,24.85,24.9,24.81,24.82,36311.99918855868,13.806,13.8337,13.7837,13.7893,36311.9992
2010-07-27 14:05:00,24.82,24.87,24.82,24.85,34384.826047266455,13.7893,13.8171,13.7893,13.806,34384.826
2010-07-27 14:10:00,24.85,24.93,24.82,24.93,81144.13226493559,13.806,13.8504,13.7893,13.8504,81144.1323
2010-07-27 14:15:00,24.92,24.97,24.84,24.97,52337.965310883454,13.8448,13.8726,13.8004,13.8726,52337.9653
2010-07-27 14:20:00,24.96,24.96,24.88,24.9,115528.95831220206,13.8671,13.8671,13.8226,13.8337,115528.9583
2010-07-27 14:25:00,24.9,24.95,24.89,24.92,58525.2053960848,13.8337,13.8615,13.8282,13.8448,58525.2054
2010-07-27 14:30:00,24.92,24.95,24.86,24.86,48483.61902829901,13.8448,13.8615,13.8115,13.8115,48483.619
2010-07-27 14:35:00,24.86,24.87,24.82,24.87,56902.32275078609,13.8115,13.8171,13.7893,13.8171,56902.3228
2010-07-27 14:40:00,24.87,24.89,24.84,24.85,52845.116137539306,13.8171,13.8282,13.8004,13.806,52845.1161
2010-07-27 14:45:00,24.85,24.88,24.84,24.86,53960.847956182166,13.806,13.8226,13.8004,13.8115,53960.848
2010-07-27 14:50:00,24.87,24.87,24.76,24.77,60249.518206714674,13.8171,13.8171,13.7559,13.7615,60249.5182
2010-07-27 14:55:00,24.77,24.88,24.77,24.85,62379.55167866924,13.7615,13.8226,13.7615,13.806,62379.5517
2010-07-27 15:00:00,24.86,24.94,24.85,24.91,155289.5831220205,13.8115,13.856,13.806,13.8393,155289.5831
2010-07-27 15:05:00,24.91,25.01,24.91,24.98,82564.15457957197,13.8393,13.8948,13.8393,13.8782,82564.1546
2010-07-27 15:10:00,24.98,25.03,24.97,24.98,80028.40044629273,13.8782,13.906,13.8726,13.8782,80028.4004
2010-07-27 15:15:00,24.98,25.01,24.93,24.99,89664.26615275383,13.8782,13.8948,13.8504,13.8837,89664.2662
2010-07-27 15:20:00,24.99,25.07,24.98,25.02,86215.64053149406,13.8837,13.9282,13.8782,13.9004,86215.6405
2010-07-27 15:25:00,25.02,25.07,24.98,25.06,77999.79713966933,13.9004,13.9282,13.8782,13.9226,77999.7971
2010-07-27 15:30:00,25.06,25.08,24.94,24.98,80231.26077695507,13.9226,13.9337,13.856,13.8782,80231.2608
2010-07-27 15:35:00,24.97,25.02,24.94,24.96,131554.92443452682,13.8726,13.9004,13.856,13.8671,131554.9244
2010-07-27 15:40:00,24.96,25.0,24.93,24.95,97372.95871792272,13.8671,13.8893,13.8504,13.8615,97372.9587
2010-07-27 15:45:00,24.94,25.11,24.94,25.0,169185.5157723907,13.856,13.9504,13.856,13.8893,169185.5158
2010-07-27 15:50:00,25.0,25.06,24.99,25.04,154681.00213003348,13.8893,13.9226,13.8837,13.9115,154681.0021
2010-07-27 15:55:00,25.04,25.13,25.02,25.11,251445.3798559692,13.9115,13.9615,13.9004,13.9504,251445.3799
2010-07-28 09:30:00,24.27,24.42,23.42,24.33,692869.4593772187,13.4837,13.5671,13.0115,13.5171,692869.4594
2010-07-28 09:35:00,24.34,24.5,23.99,24.2,350035.5005578659,13.5226,13.6115,13.3282,13.4448,350035.5006
2010-07-28 09:40:00,24.2,24.2,23.87,23.98,218176.2856273456,13.4448,13.4448,13.2615,13.3226,218176.2856
2010-07-28 09:45:00,23.98,24.3,23.88,24.26,272339.9939141901,13.3226,13.5004,13.267,13.4782,272339.9939
2010-07-28 09:50:00,24.26,24.27,23.93,23.94,183385.73891875445,13.4782,13.4837,13.2948,13.3004,183385.7389
2010-07-28 09:55:00,23.94,24.12,23.83,23.91,252358.2513439497,13.3004,13.4004,13.2393,13.2837,252358.2513
2010-07-28 10:00:00,23.9,23.91,23.81,23.86,136017.8517090983,13.2782,13.2837,13.2282,13.2559,136017.8517
2010-07-28 10:05:00,23.86,23.88,23.57,23.6,364032.8633735673,13.2559,13.267,13.0948,13.1115,364032.8634
2010-07-28 10:10:00,23.59,23.59,23.35,23.36,536464.1444365554,13.1059,13.1059,12.9726,12.9781,536464.1444
2010-07-28 10:15:00,23.36,23.36,23.11,23.14,817527.1325692261,12.9781,12.9781,12.8393,12.8559,817527.1326
2010-07-28 10:20:00,23.14,23.42,23.13,23.36,530682.6250126788,12.8559,13.0115,12.8504,12.9781,530682.625
2010-07-28 10:25:00,23.37,23.48,23.36,23.47,295770.36210569023,12.9837,13.0448,12.9781,13.0393,295770.3621
2010-07-28 10:30:00,23.47,23.47,23.31,23.39,181458.5657774622,13.0393,13.0393,12.9504,12.9948,181458.5658
2010-07-28 10:35:00,23.39,23.39,23.18,23.26,152145.24799675425,12.9948,12.9948,12.8781,12.9226,152145.248
2010-07-28 10:40:00,23.26,23.39,23.23,23.24,204888.9339689624,12.9226,12.9948,12.9059,12.9115,204888.934
2010-07-28 10:45:00,23.24,23.31,23.15,23.3,193123.03479054672,12.9115,12.9504,12.8615,12.9448,193123.0348
2010-07-28 10:50:00,23.3,23.41,23.29,23.41,186327.2137133584,12.9448,13.0059,12.9393,13.0059,186327.2137
2010-07-28 10:55:00,23.41,23.45,23.4,23.44,107008.8244243838,13.0059,13.0282,13.0004,13.0226,107008.8244
2010-07-28 11:00:00,23.43,23.48,23.43,23.47,177299.92899888428,13.017,13.0448,13.017,13.0393,177299.929
2010-07-28 11:05:00,23.47,23.47,23.42,23.43,96054.36656861752,13.0393,13.0393,13.0115,13.017,96054.3666
2010-07-28 11:10:00,23.42,23.68,23.42,23.63,312404.909220002,13.0115,13.1559,13.0115,13.1282,312404.9092
2010-07-28 11:15:00,23.64,23.65,23.45,23.47,90577.13764073436,13.1337,13.1393,13.0282,13.0393,90577.1376
2010-07-28 11:20:00,23.47,23.49,23.35,23.38,224160.66538188452,13.0393,13.0504,12.9726,12.9893,224160.6654
2010-07-28 11:25:00,23.38,23.42,23.35,23.4,99502.99218987727,12.9893,13.0115,12.9726,13.0004,99502.9922
2010-07-28 11:30:00,23.4,23.48,23.39,23.48,68059.64093721473,13.0004,13.0448,12.9948,13.0448,68059.6409
2010-07-28 11:35:00,23.49,23.5,23.42,23.42,46049.29506035095,13.0504,13.0559,13.0115,13.0115,46049.2951
2010-07-28 11:40:00,23.43,23.43,23.37,23.38,61568.11035601988,13.017,13.017,12.9837,12.9893,61568.1104
2010-07-28 11:45:00,23.39,23.42,23.36,23.42,176691.34800689726,12.9948,13.0115,12.9781,13.0115,176691.348
2010-07-28 11:50:00,23.42,23.44,23.4,23.42,87432.8025154681,13.0115,13.0226,13.0004,13.0115,87432.8025
2010-07-28 11:55:00,23.42,23.42,23.4,23.4,41383.50745511715,13.0115,13.0115,13.0004,13.0004,41383.5075
2010-07-28 12:00:00,23.4,23.44,23.36,23.4,99097.2715285526,13.0004,13.0226,12.9781,13.0004,99097.2715
2010-07-28 12:05:00,23.41,23.42,23.37,23.39,33877.67522061061,13.0059,13.0115,12.9837,12.9948,33877.6752
2010-07-28 12:10:00,23.39,23.39,23.35,23.36,61872.40085201339,12.9948,12.9948,12.9726,12.9781,61872.4009
2010-07-28 12:15:00,23.37,23.42,23.36,23.41,59336.64671873416,12.9837,13.0115,12.9781,13.0059,59336.6467
2010-07-28 12:20:00,23.41,23.41,23.35,23.36,51932.24464955878,13.0059,13.0059,12.9726,12.9781,51932.2446
2010-07-28 12:25:00,23.36,23.39,23.36,23.36,278324.3736687291,12.9781,12.9948,12.9781,12.9781,278324.3737
2010-07-28 12:30:00,23.37,23.42,23.36,23.41,106095.9529364033,12.9837,13.0115,12.9781,13.0059,106095.9529
2010-07-28 12:35:00,23.41,23.43,23.41,23.41,24444.669844811848,13.0059,13.017,13.0059,13.0059,24444.6698
2010-07-28 12:40:00,23.41,23.46,23.4,23.46,143726.54427426716,13.0059,13.0337,13.0004,13.0337,143726.5443
2010-07-28 12:45:00,23.46,23.51,23.44,23.46,96764.37772593569,13.0337,13.0615,13.0226,13.0337,96764.3777
2010-07-28 12:50:00,23.48,23.66,23.46,23.57,164621.1583324881,13.0448,13.1448,13.0337,13.0948,164621.1583
2010-07-28 12:55:00,23.57,23.59,23.45,23.47,105893.09260574097,13.0948,13.1059,13.0282,13.0393,105893.0926
2010-07-28 13:00:00,23.47,23.52,23.42,23.44,72928.28887311087,13.0393,13.067,13.0115,13.0226,72928.2889
2010-07-28 13:05:00,23.44,23.46,23.4,23.45,70392.53473983162,13.0226,13.0337,13.0004,13.0282,70392.5347
2010-07-28 13:10:00,23.44,23.47,23.4,23.46,63901.00415863678,13.0226,13.0393,13.0004,13.0337,63901.0042
2010-07-28 13:15:00,23.46,23.61,23.44,23.59,238665.1790242418,13.0337,13.117,13.0226,13.1059,238665.179
2010-07-28 13:20:00,23.58,23.58,23.52,23.54,80231.26077695507,13.1004,13.1004,13.067,13.0782,80231.2608
2010-07-28 13:25:00,23.55,23.57,23.52,23.54,43919.26158839639,13.0837,13.0948,13.067,13.0782,43919.2616
2010-07-28 13:30:00,23.54,23.55,23.47,23.54,41890.658281773,13.0782,13.0837,13.0393,13.0782,41890.6583
2010-07-28 13:35:00,23.54,23.57,23.53,23.55,44527.8425803834,13.0782,13.0948,13.0726,13.0837,44527.8426
2010-07-28 13:40:00,23.55,23.57,23.53,23.56,75565.47317172127,13.0837,13.0948,13.0726,13.0893,75565.4732
2010-07-28 13:45:00,23.57,23.58,23.49,23.56,119079.01409879298,13.0948,13.1004,13.0504,13.0893,119079.0141
2010-07-28 13:50:00,23.56,23.62,23.54,23.55,125063.39385333196,13.0893,13.1226,13.0782,13.0837,125063.3939
2010-07-28 13:55:00,23.55,23.56,23.54,23.55,12374.480170402678,13.0837,13.0893,13.0782,13.0837,12374.4802
2010-07-28 14:00:00,23.55,23.58,23.46,23.57,69581.09341718227,13.0837,13.1004,13.0337,13.0948,69581.0934
2010-07-28 14:05:00,23.58,23.64,23.56,23.56,112790.34384826048,13.1004,13.1337,13.0893,13.0893,112790.3438
2010-07-28 14:10:00,23.56,23.59,23.55,23.58,81955.57358758495,13.0893,13.1059,13.0837,13.1004,81955.5736
2010-07-28 14:15:00,23.58,23.58,23.45,23.46,73435.4396997667,13.1004,13.1004,13.0282,13.0337,73435.4397
2010-07-28 14:20:00,23.45,23.52,23.43,23.49,63089.562835987424,13.0282,13.067,13.017,13.0504,63089.5628
2010-07-28 14:25:00,23.49,23.52,23.46,23.48,42499.23927376002,13.0504,13.067,13.0337,13.0448,42499.2393
2010-07-28 14:30:00,23.48,23.54,23.48,23.51,35399.12770057815,13.0448,13.0782,13.0448,13.0615,35399.1277
2010-07-28 14:35:00,23.52,23.63,23.51,23.59,62886.70250532508,13.067,13.1282,13.0615,13.1059,62886.7025
2010-07-28 14:40:00,23.59,23.6,23.57,23.57,42600.66943909119,13.1059,13.1115,13.0948,13.0948,42600.6694
2010-07-28 14:45:00,23.57,23.62,23.55,23.55,108327.416573689,13.0948,13.1226,13.0837,13.0837,108327.4166
2010-07-28 14:50:00,23.56,23.62,23.56,23.62,72522.56821178619,13.0893,13.1226,13.0893,13.1226,72522.5682
2010-07-28 14:55:00,23.61,23.65,23.6,23.64,95648.64590729284,13.117,13.1393,13.1115,13.1337,95648.6459
2010-07-28 15:00:00,23.64,23.64,23.47,23.48,129526.32112790344,13.1337,13.1337,13.0393,13.0448,129526.3211
2010-07-28 15:05:00,23.48,23.52,23.38,23.39,121513.33806674104,13.0448,13.067,12.9893,12.9948,121513.3381
2010-07-28 15:10:00,23.4,23.48,23.37,23.48,116340.3996348514,13.0004,13.0448,12.9837,13.0448,116340.3996
2010-07-28 15:15:00,23.47,23.54,23.44,23.5,97778.6793792474,13.0393,13.0782,13.0226,13.0559,97778.6794
2010-07-28 15:20:00,23.5,23.54,23.43,23.54,121107.61740541636,13.0559,13.0782,13.017,13.0782,121107.6174
2010-07-28 15:25:00,23.54,23.58,23.49,23.57,90982.85830205904,13.0782,13.1004,13.0504,13.0948,90982.8583
2010-07-28 15:30:00,23.58,23.63,23.57,23.58,135003.5500557866,13.1004,13.1282,13.0948,13.1004,135003.5501
2010-07-28 15:35:00,23.58,23.68,23.57,23.63,152246.67816208542,13.1004,13.1559,13.0948,13.1282,152246.6782
2010-07-28 15:40:00,23.63,23.76,23.61,23.75,282990.1612739629,13.1282,13.2004,13.117,13.1948,282990.1613
2010-07-28 15:45:00,23.76,23.79,23.69,23.73,291510.29516178113,13.2004,13.217,13.1615,13.1837,291510.2952
2010-07-28 15:50:00,23.73,23.77,23.68,23.77,380971.7009838726,13.1837,13.2059,13.1559,13.2059,380971.701
2010-07-28 15:55:00,23.77,23.8,23.73,23.77,393650.4716502688,13.2059,13.2226,13.1837,13.2059,393650.4717
2010-07-29 09:30:00,24.08,24.44,24.03,24.31,213104.7773607871,13.3782,13.5782,13.3504,13.5059,213104.7774
2010-07-29 09:35:00,24.3,24.35,24.08,24.18,219292.01744598843,13.5004,13.5282,13.3782,13.4337,219292.0174
2010-07-29 09:40:00,24.19,24.24,24.12,24.15,129932.04178922813,13.4393,13.4671,13.4004,13.4171,129932.0418
2010-07-29 09:45:00,24.15,24.24,24.12,24.21,155188.15295668933,13.4171,13.4671,13.4004,13.4504,155188.153
2010-07-29 09:50:00,24.21,24.3,24.16,24.3,178821.3814788518,13.4504,13.5004,13.4226,13.5004,178821.3815
2010-07-29 09:55:00,24.31,24.33,24.25,24.29,125570.54467998784,13.5059,13.5171,13.4726,13.4948,125570.5447
2010-07-29 10:00:00,24.29,24.3,24.1,24.11,194035.90627852725,13.4948,13.5004,13.3893,13.3948,194035.9063
2010-07-29 10:05:00,24.11,24.12,24.03,24.09,127802.00831727356,13.3948,13.4004,13.3504,13.3837,127802.0083
2010-07-29 10:10:00,24.08,24.09,23.96,23.96,86317.07069682523,13.3782,13.3837,13.3115,13.3115,86317.0707
2010-07-29 10:15:00,23.95,24.09,23.95,24.07,94431.4839233188,13.3059,13.3837,13.3059,13.3726,94431.4839
2010-07-29 10:20:00,24.07,24.07,23.96,23.96,95547.21574196166,13.3726,13.3726,13.3115,13.3115,95547.2157
2010-07-29 10:25:00,23.96,23.97,23.86,23.87,111167.46120296176,13.3115,13.317,13.2559,13.2615,111167.4612
2010-07-29 10:30:00,23.88,23.88,23.71,23.72,248706.7653920276,13.267,13.267,13.1726,13.1782,248706.7654
2010-07-29 10:35:00,23.73,23.8,23.72,23.78,144233.695100923,13.1837,13.2226,13.1782,13.2115,144233.6951
2010-07-29 10:40:00,23.78,23.8,23.67,23.72,122020.48889339688,13.2115,13.2226,13.1504,13.1782,122020.4889
2010-07-29 10:45:00,23.72,23.85,23.71,23.83,87737.0930114616,13.1782,13.2504,13.1726,13.2393,87737.093
2010-07-29 10:50:00,23.83,23.85,23.78,23.83,90272.84714474084,13.2393,13.2504,13.2115,13.2393,90272.8471
2010-07-29 10:55:00,23.83,23.92,23.8,23.89,110660.31037630592,13.2393,13.2893,13.2226,13.2726,110660.3104
2010-07-29 11:00:00,23.89,23.91,23.84,23.89,96764.37772593569,13.2726,13.2837,13.2448,13.2726,96764.3777
2010-07-29 11:05:00,23.9,23.93,23.86,23.92,133887.8182371437,13.2782,13.2948,13.2559,13.2893,133887.8182
2010-07-29 11:10:00,23.91,23.97,23.89,23.91,119079.01409879298,13.2837,13.317,13.2726,13.2837,119079.0141
2010-07-29 11:15:00,23.91,23.93,23.82,23.83,192007.30297190385,13.2837,13.2948,13.2337,13.2393,192007.303
2010-07-29 11:20:00,23.84,23.86,23.74,23.79,147986.6112181763,13.2448,13.2559,13.1893,13.217,147986.6112
2010-07-29 11:25:00,23.78,23.8,23.66,23.66,137843.59468505933,13.2115,13.2226,13.1448,13.1448,137843.5947
2010-07-29 11:30:00,23.66,23.69,23.59,23.68,134090.67856780606,13.1448,13.1615,13.1059,13.1559,134090.6786
2010-07-29 11:35:00,23.68,23.77,23.65,23.76,142407.95212496197,13.1559,13.2059,13.1393,13.2004,142407.9521
2010-07-29 11:40:00,23.75,23.81,23.74,23.8,112486.05335226696,13.1948,13.2282,13.1893,13.2226,112486.0534
2010-07-29 11:45:00,23.8,23.83,23.75,23.76,120194.74591743584,13.2226,13.2393,13.1948,13.2004,120194.7459
2010-07-29 11:50:00,23.76,23.82,23.67,23.68,80839.84176894209,13.2004,13.2337,13.1504,13.1559,80839.8418
2010-07-29 11:55:00,23.68,23.68,23.58,23.6,77695.50664367584,13.1559,13.1559,13.1004,13.1115,77695.5066
2010-07-29 12:00:00,23.6,23.61,23.49,23.54,84389.89755553301,13.1115,13.117,13.0504,13.0782,84389.8976
2010-07-29 12:05:00,23.53,23.55,23.48,23.55,64408.15498529263,13.0726,13.0837,13.0448,13.0837,64408.155
2010-07-29 12:10:00,23.56,23.58,23.5,23.58,53656.55746018866,13.0893,13.1004,13.0559,13.1004,53656.5575
2010-07-29 12:15:00,23.57,23.61,23.56,23.59,54366.56861750685,13.0948,13.117,13.0893,13.1059,54366.5686
2010-07-29 12:20:00,23.59,23.63,23.59,23.6,137843.59468505933,13.1059,13.1282,13.1059,13.1115,137843.5947
2010-07-29 12:25:00,23.6,23.69,23.58,23.68,94127.19342732528,13.1115,13.1615,13.1004,13.1559,94127.1934
2010-07-29 12:30:00,23.68,23.75,23.64,23.65,193934.47611319603,13.1559,13.1948,13.1337,13.1393,193934.4761
2010-07-29 12:35:00,23.64,23.69,23.59,23.61,89359.97565676032,13.1337,13.1615,13.1059,13.117,89359.9757
2010-07-29 12:40:00,23.6,23.65,23.57,23.61,67755.35044122122,13.1115,13.1393,13.0948,13.117,67755.3504
2010-07-29 12:45:00,23.61,23.62,23.54,23.58,56800.89258545492,13.117,13.1226,13.0782,13.1004,56800.8926
2010-07-29 12:50:00,23.58,23.66,23.54,23.65,60350.948372045845,13.1004,13.1448,13.0782,13.1393,60350.9484
2010-07-29 12:55:00,23.64,23.67,23.61,23.66,51323.66365757176,13.1337,13.1504,13.117,13.1448,51323.6637
2010-07-29 13:00:00,23.67,23.75,23.63,23.74,53555.12729485749,13.1504,13.1948,13.1282,13.1893,53555.1273
2010-07-29 13:05:00,23.74,23.84,23.73,23.83,106298.81326706562,13.1893,13.2448,13.1837,13.2393,106298.8133
2010-07-29 13:10:00,23.83,23.96,23.82,23.94,95750.076072624,13.2393,13.3115,13.2337,13.3004,95750.0761
2010-07-29 13:15:00,23.94,23.94,23.83,23.83,39253.47398316259,13.3004,13.3004,13.2393,13.2393,39253.474
2010-07-29 13:20:00,23.83,23.85,23.77,23.78,23734.658687493666,13.2393,13.2504,13.2059,13.2115,23734.6587
2010-07-29 13:25:00,23.78,23.89,23.76,23.89,50917.94299624708,13.2115,13.2726,13.2004,13.2726,50917.943
2010-07-29 13:30:00,23.88,23.96,23.87,23.91,62075.26118267573,13.267,13.3115,13.2615,13.2837,62075.2612
2010-07-29 13:35:00,23.91,23.94,23.9,23.91,42803.52976975353,13.2837,13.3004,13.2782,13.2837,42803.5298
2010-07-29 13:40:00,23.9,23.94,23.89,23.94,45339.28390303276,13.2782,13.3004,13.2726,13.3004,45339.2839
2010-07-29 13:45:00,23.94,23.99,23.9,23.99,52642.255806876965,13.3004,13.3282,13.2782,13.3282,52642.2558
2010-07-29 13:50:00,23.99,24.0,23.93,23.94,109138.85789633838,13.3282,13.3337,13.2948,13.3004,109138.8579
2010-07-29 13:55:00,23.93,23.94,23.85,23.86,42702.09960442236,13.2948,13.3004,13.2504,13.2559,42702.0996
2010-07-29 14:00:00,23.86,23.9,23.82,23.82,36717.71984988335,13.2559,13.2782,13.2337,13.2337,36717.7198
2010-07-29 14:05:00,23.81,23.82,23.75,23.75,41687.79795111066,13.2282,13.2337,13.1948,13.1948,41687.798
2010-07-29 14:10:00,23.75,23.82,23.71,23.82,48585.04919363018,13.1948,13.2337,13.1726,13.2337,48585.0492
2010-07-29 14:15:00,23.82,23.82,23.76,23.8,37022.010345876864,13.2337,13.2337,13.2004,13.2226,37022.0103
2010-07-29 14:20:00,23.79,23.86,23.79,23.84,40267.77563647429,13.217,13.2559,13.217,13.2448,40267.7756
2010-07-29 14:25:00,23.83,23.89,23.8,23.88,31139.06075666904,13.2393,13.2726,13.2226,13.267,31139.0608
2010-07-29 14:30:00,23.88,23.92,23.78,23.79,34790.54670859114,13.267,13.2893,13.2115,13.217,34790.5467
2010-07-29 14:35:00,23.79,23.89,23.79,23.86,43614.97109240288,13.217,13.2726,13.217,13.2559,43614.9711
2010-07-29 14:40:00,23.86,23.93,23.85,23.85,44426.41241505224,13.2559,13.2948,13.2504,13.2504,44426.4124
2010-07-29 14:45:00,23.86,23.94,23.86,23.93,51323.66365757176,13.2559,13.3004,13.2559,13.2948,51323.6637
2010-07-29 14:50:00,23.94,23.98,23.89,23.91,54062.27812151334,13.3004,13.3226,13.2726,13.2837,54062.2781
2010-07-29 14:55:00,23.9,23.92,23.85,23.92,48280.75869763668,13.2782,13.2893,13.2504,13.2893,48280.7587
2010-07-29 15:00:00,23.91,23.93,23.85,23.87,67146.7694492342,13.2837,13.2948,13.2504,13.2615,67146.7694
2010-07-29 15:05:00,23.9,23.93,23.85,23.86,50613.65250025358,13.2782,13.2948,13.2504,13.2559,50613.6525
2010-07-29 15:10:00,23.86,23.98,23.86,23.94,76782.6351556953,13.2559,13.3226,13.2559,13.3004,76782.6352
2010-07-29 15:15:00,23.93,24.01,23.91,23.94,74145.4508570849,13.2948,13.3393,13.2837,13.3004,74145.4509
2010-07-29 15:20:00,23.95,24.0,23.93,23.98,92402.8806166954,13.3059,13.3337,13.2948,13.3226,92402.8806
2010-07-29 15:25:00,23.99,24.0,23.95,23.96,83679.88639821483,13.3282,13.3337,13.3059,13.3115,83679.8864
2010-07-29 15:30:00,23.95,23.97,23.83,23.89,148899.48270615682,13.3059,13.317,13.2393,13.2726,148899.4827
2010-07-29 15:35:00,23.89,23.94,23.85,23.88,140480.77898366973,13.2726,13.3004,13.2504,13.267,140480.779
2010-07-29 15:40:00,23.89,23.89,23.79,23.86,156811.03560198803,13.2726,13.2726,13.217,13.2559,156811.0356
2010-07-29 15:45:00,23.85,23.85,23.69,23.71,363627.1427122426,13.2504,13.2504,13.1615,13.1726,363627.1427
2010-07-29 15:50:00,23.71,23.77,23.71,23.71,265949.8934983264,13.1726,13.2059,13.1726,13.1726,265949.8935
2010-07-29 15:55:00,23.72,23.76,23.7,23.73,359671.366264327,13.1782,13.2004,13.167,13.1837,359671.3663
2010-07-30 09:30:00,23.42,23.6,23.37,23.52,86418.5008621564,13.0115,13.1115,12.9837,13.067,86418.5009
2010-07-30 09:35:00,23.52,23.52,23.3,23.42,66335.32812658485,13.067,13.067,12.9448,13.0115,66335.3281
2010-07-30 09:40:00,23.41,23.66,23.41,23.57,144537.98559691652,13.0059,13.1448,13.0059,13.0948,144537.9856
2010-07-30 09:45:00,23.57,23.69,23.56,23.6,110457.45004564358,13.0948,13.1615,13.0893,13.1115,110457.45
2010-07-30 09:50:00,23.59,23.6,23.48,23.54,65321.02647327315,13.1059,13.1115,13.0448,13.0782,65321.0265
2010-07-30 09:55:00,23.53,23.66,23.53,23.58,52946.54630287048,13.0726,13.1448,13.0726,13.1004,52946.5463
2010-07-30 10:00:00,23.59,23.76,23.57,23.68,65219.59630794198,13.1059,13.2004,13.0948,13.1559,65219.5963
2010-07-30 10:05:00,23.68,23.76,23.68,23.7,54062.27812151334,13.1559,13.2004,13.1559,13.167,54062.2781
2010-07-30 10:10:00,23.7,23.71,23.63,23.67,48280.75869763668,13.167,13.1726,13.1282,13.1504,48280.7587
2010-07-30 10:15:00,23.68,23.69,23.58,23.61,37529.16117253271,13.1559,13.1615,13.1004,13.117,37529.1612
2010-07-30 10:20:00,23.61,23.63,23.57,23.58,30631.909930013186,13.117,13.1282,13.0948,13.1004,30631.9099
2010-07-30 10:25:00,23.57,23.62,23.55,23.62,19778.88223957805,13.0948,13.1226,13.0837,13.1226,19778.8822
2010-07-30 10:30:00,23.62,23.7,23.61,23.66,120600.46657876052,13.1226,13.167,13.117,13.1448,120600.4666
2010-07-30 10:35:00,23.66,23.74,23.66,23.72,51222.23349224059,13.1448,13.1893,13.1448,13.1782,51222.2335
2010-07-30 10:40:00,23.72,23.79,23.7,23.74,76376.91449437062,13.1782,13.217,13.167,13.1893,76376.9145
2010-07-30 10:45:00,23.75,23.86,23.74,23.84,128207.72897859824,13.1948,13.2559,13.1893,13.2448,128207.729
2010-07-30 10:50:00,23.85,23.88,23.82,23.82,95547.21574196166,13.2504,13.267,13.2337,13.2337,95547.2157
2010-07-30 10:55:00,23.83,23.9,23.83,23.87,51932.24464955878,13.2393,13.2782,13.2393,13.2615,51932.2446
2010-07-30 11:00:00,23.87,23.91,23.83,23.9,62278.12151333807,13.2615,13.2837,13.2393,13.2782,62278.1215
2010-07-30 11:05:00,23.9,23.92,23.87,23.9,40774.92646313013,13.2782,13.2893,13.2615,13.2782,40774.9265
2010-07-30 11:10:00,23.89,23.9,23.83,23.84,69682.52358251344,13.2726,13.2782,13.2393,13.2448,69682.5236
2010-07-30 11:15:00,23.85,23.86,23.8,23.82,46860.7363830003,13.2504,13.2559,13.2226,13.2337,46860.7364
2010-07-30 11:20:00,23.82,23.84,23.75,23.78,104675.93062176692,13.2337,13.2448,13.1948,13.2115,104675.9306
2010-07-30 11:25:00,23.76,23.8,23.75,23.77,39456.33431382493,13.2004,13.2226,13.1948,13.2059,39456.3343
2010-07-30 11:30:00,23.76,23.8,23.68,23.68,62785.27233999391,13.2004,13.2226,13.1559,13.1559,62785.2723
2010-07-30 11:35:00,23.68,23.7,23.62,23.69,123541.94137336445,13.1559,13.167,13.1226,13.1615,123541.9414
2010-07-30 11:40:00,23.69,23.7,23.59,23.64,78709.80829698752,13.1615,13.167,13.1059,13.1337,78709.8083
2010-07-30 11:45:00,23.63,23.67,23.6,23.66,38746.32315650675,13.1282,13.1504,13.1115,13.1448,38746.3232
2010-07-30 11:50:00,23.66,23.75,23.64,23.73,38036.31199918856,13.1448,13.1948,13.1337,13.1837,38036.312
2010-07-30 11:55:00,23.73,23.76,23.68,23.76,15518.815295668932,13.1837,13.2004,13.1559,13.2004,15518.8153
2010-07-30 12:00:00,23.76,23.78,23.74,23.75,29820.46860736383,13.2004,13.2115,13.1893,13.1948,29820.4686
2010-07-30 12:05:00,23.75,23.78,23.72,23.76,28907.597119383303,13.1948,13.2115,13.1782,13.2004,28907.5971
2010-07-30 12:10:00,23.75,23.76,23.66,23.71,22720.357034181965,13.1948,13.2004,13.1448,13.1726,22720.357
2010-07-30 12:15:00,23.72,23.72,23.66,23.68,30530.47976468201,13.1782,13.1782,13.1448,13.1559,30530.4798
2010-07-30 12:20:00,23.67,23.69,23.65,23.67,23836.08885282483,13.1504,13.1615,13.1393,13.1504,23836.0889
2010-07-30 12:25:00,23.67,23.71,23.67,23.68,17953.139263617,13.1504,13.1726,13.1504,13.1559,17953.1393
2010-07-30 12:30:00,23.69,23.7,23.62,23.66,43412.11076174054,13.1615,13.167,13.1226,13.1448,43412.1108
2010-07-30 12:35:00,23.65,23.67,23.62,23.62,22517.496703519628,13.1393,13.1504,13.1226,13.1226,22517.4967
2010-07-30 12:40:00,23.63,23.67,23.62,23.64,33370.524393954765,13.1282,13.1504,13.1226,13.1337,33370.5244
2010-07-30 12:45:00,23.64,23.64,23.6,23.61,39152.04381783142,13.1337,13.1337,13.1115,13.117,39152.0438
2010-07-30 12:50:00,23.62,23.67,23.6,23.66,33066.233897961254,13.1226,13.1504,13.1115,13.1448,33066.2339
2010-07-30 12:55:00,23.68,23.71,23.67,23.69,17040.267775636476,13.1559,13.1726,13.1504,13.1615,17040.2678
2010-07-30 13:00:00,23.68,23.73,23.68,23.73,25053.250836798863,13.1559,13.1837,13.1559,13.1837,25053.2508
2010-07-30 13:05:00,23.73,23.74,23.69,23.71,24546.10001014301,13.1837,13.1893,13.1615,13.1726,24546.1
2010-07-30 13:10:00,23.7,23.71,23.64,23.66,30124.759103357337,13.167,13.1726,13.1337,13.1448,30124.7591
2010-07-30 13:15:00,23.65,23.69,23.6,23.65,40267.77563647429,13.1393,13.1615,13.1115,13.1393,40267.7756
2010-07-30 13:20:00,23.64,23.66,23.59,23.6,36210.56902322751,13.1337,13.1448,13.1059,13.1115,36210.569
2010-07-30 13:25:00,23.6,23.64,23.59,23.59,26676.13348209757,13.1115,13.1337,13.1059,13.1059,26676.1335
2010-07-30 13:30:00,23.6,23.6,23.57,23.58,29211.88761537681,13.1115,13.1115,13.0948,13.1004,29211.8876
2010-07-30 13:35:00,23.57,23.6,23.53,23.6,54569.42894816919,13.0948,13.1115,13.0726,13.1115,54569.4289
2010-07-30 13:40:00,23.61,23.67,23.61,23.62,64712.44548128614,13.117,13.1504,13.117,13.1226,64712.4455
2010-07-30 13:45:00,23.62,23.66,23.62,23.66,20996.04422355209,13.1226,13.1448,13.1226,13.1448,20996.0442
2010-07-30 13:50:00,23.66,23.7,23.66,23.69,59133.78638807181,13.1448,13.167,13.1448,13.1615,59133.7864
2010-07-30 13:55:00,23.7,23.71,23.54,23.54,97271.52855259154,13.167,13.1726,13.0782,13.0782,97271.5286
2010-07-30 14:00:00,23.53,23.58,23.51,23.58,89359.97565676032,13.0726,13.1004,13.0615,13.1004,89359.9757
2010-07-30 14:05:00,23.58,23.64,23.57,23.6,66031.03763059134,13.1004,13.1337,13.0948,13.1115,66031.0376
2010-07-30 14:10:00,23.61,23.73,23.61,23.71,67451.05994522771,13.117,13.1837,13.117,13.1726,67451.0599
2010-07-30 14:15:00,23.7,23.8,23.7,23.77,108327.416573689,13.167,13.2226,13.167,13.2059,108327.4166
2010-07-30 14:20:00,23.77,23.81,23.73,23.74,52033.67481488995,13.2059,13.2282,13.1837,13.1893,52033.6748
2010-07-30 14:25:00,23.74,23.81,23.72,23.77,45846.43472968861,13.1893,13.2282,13.1782,13.2059,45846.4347
2010-07-30 14:30:00,23.76,23.8,23.75,23.78,46962.16654833147,13.2004,13.2226,13.1948,13.2115,46962.1665
2010-07-30 14:35:00,23.78,23.78,23.74,23.74,35196.26736991581,13.2115,13.2115,13.1893,13.1893,35196.2674
2010-07-30 14:40:00,23.73,23.8,23.72,23.78,54265.13845217568,13.1837,13.2226,13.1782,13.2115,54265.1385
2010-07-30 14:45:00,23.78,23.79,23.73,23.75,42093.518612435335,13.2115,13.217,13.1837,13.1948,42093.5186
2010-07-30 14:50:00,23.74,23.77,23.7,23.73,32254.79257531189,13.1893,13.2059,13.167,13.1837,32254.7926
2010-07-30 14:55:00,23.73,23.81,23.72,23.77,101734.455827163,13.1837,13.2282,13.1782,13.2059,101734.4558
2010-07-30 15:00:00,23.76,23.78,23.74,23.76,55482.30043614971,13.2004,13.2115,13.1893,13.2004,55482.3004
2010-07-30 15:05:00,23.77,23.82,23.74,23.82,40774.92646313013,13.2059,13.2337,13.1893,13.2337,40774.9265
2010-07-30 15:10:00,23.82,23.9,23.82,23.88,107617.40541637084,13.2337,13.2782,13.2337,13.267,107617.4054
2010-07-30 15:15:00,23.88,23.94,23.88,23.92,49599.35084694188,13.267,13.3004,13.267,13.2893,49599.3508
2010-07-30 15:20:00,23.93,23.99,23.9,23.96,72319.70788112385,13.2948,13.3282,13.2782,13.3115,72319.7079
2010-07-30 15:25:00,23.97,24.0,23.9,23.93,80636.98143827975,13.317,13.3337,13.2782,13.2948,80636.9814
2010-07-30 15:30:00,23.94,23.97,23.87,23.93,84998.47854752003,13.3004,13.317,13.2615,13.2948,84998.4785
2010-07-30 15:35:00,23.92,23.95,23.87,23.89,73638.30003042905,13.2893,13.3059,13.2615,13.2726,73638.3
2010-07-30 15:40:00,23.89,23.96,23.88,23.95,86114.2103661629,13.2726,13.3115,13.267,13.3059,86114.2104
2010-07-30 15:45:00,23.94,24.0,23.89,23.91,92301.45045136425,13.3004,13.3337,13.2726,13.2837,92301.4505
2010-07-30 15:50:00,23.91,23.94,23.86,23.9,128613.44963992292,13.2837,13.3004,13.2559,13.2782,128613.4496
2010-07-30 15:55:00,23.89,23.91,23.83,23.85,177198.4988335531,13.2726,13.2837,13.2393,13.2504,177198.4988
2010-08-02 09:30:00,24.31,24.46,24.21,24.45,124353.3826960138,13.5059,13.5893,13.4504,13.5837,124353.3827
2010-08-02 09:35:00,24.45,24.5,24.39,24.48,99300.13185921492,13.5837,13.6115,13.5504,13.6004,99300.1319
2010-08-02 09:40:00,24.47,24.48,24.35,24.37,115731.81864286438,13.5948,13.6004,13.5282,13.5393,115731.8186
2010-08-02 09:45:00,24.37,24.52,24.37,24.51,88548.53433411097,13.5393,13.6226,13.5393,13.6171,88548.5343
2010-08-02 09:50:00,24.51,24.55,24.47,24.49,56800.89258545492,13.6171,13.6393,13.5948,13.6059,56800.8926
2010-08-02 09:55:00,24.5,24.5,24.43,24.45,75058.32234506542,13.6115,13.6115,13.5726,13.5837,75058.3223
2010-08-02 10:00:00,24.45,24.61,24.45,24.54,191398.7219799168,13.5837,13.6726,13.5837,13.6337,191398.722
2010-08-02 10:05:00,24.54,24.57,24.45,24.49,96865.80789126686,13.6337,13.6504,13.5837,13.6059,96865.8079
2010-08-02 10:10:00,24.48,24.53,24.47,24.53,58525.2053960848,13.6004,13.6282,13.5948,13.6282,58525.2054
2010-08-02 10:15:00,24.52,24.53,24.48,24.51,83071.30540622781,13.6226,13.6282,13.6004,13.6171,83071.3054
2010-08-02 10:20:00,24.51,24.53,24.49,24.52,66436.75829191602,13.6171,13.6282,13.6059,13.6226,66436.7583
2010-08-02 10:25:00,24.53,24.57,24.52,24.56,69783.95374784461,13.6282,13.6504,13.6226,13.6448,69783.9537
2010-08-02 10:30:00,24.57,24.58,24.51,24.57,91692.86945937722,13.6504,13.6559,13.6171,13.6504,91692.8695
2010-08-02 10:35:00,24.57,24.6,24.54,24.55,51019.37316157825,13.6504,13.6671,13.6337,13.6393,51019.3732
2010-08-02 10:40:00,24.55,24.57,24.49,24.51,70798.2554011563,13.6393,13.6504,13.6059,13.6171,70798.2554
2010-08-02 10:45:00,24.51,24.52,24.46,24.46,75869.76366771478,13.6171,13.6226,13.5893,13.5893,75869.7637
2010-08-02 10:50:00,24.46,24.51,24.46,24.5,37732.02150319505,13.5893,13.6171,13.5893,13.6115,37732.0215
2010-08-02 10:55:00,24.5,24.56,24.5,24.56,46150.72522568212,13.6115,13.6448,13.6115,13.6448,46150.7252
2010-08-02 11:00:00,24.56,24.58,24.54,24.57,62176.6913480069,13.6448,13.6559,13.6337,13.6504,62176.6913
2010-08-02 11:05:00,24.56,24.57,24.49,24.53,52540.825641545794,13.6448,13.6504,13.6059,13.6282,52540.8256
2010-08-02 11:10:00,24.52,24.53,24.48,24.49,47367.88720965615,13.6226,13.6282,13.6004,13.6059,47367.8872
2010-08-02 11:15:00,24.49,24.51,24.48,24.48,56395.17192413024,13.6059,13.6171,13.6004,13.6004,56395.1719
2010-08-02 11:20:00,24.47,24.48,24.44,24.46,26676.13348209757,13.5948,13.6004,13.5782,13.5893,26676.1335
2010-08-02 11:25:00,24.46,24.51,24.46,24.49,93214.32193934477,13.5893,13.6171,13.5893,13.6059,93214.3219
2010-08-02 11:30:00,24.5,24.57,24.48,24.56,82767.0149102343,13.6115,13.6504,13.6004,13.6448,82767.0149
2010-08-02 11:35:00,24.56,24.68,24.56,24.67,123136.22071203977,13.6448,13.7115,13.6448,13.7059,123136.2207
2010-08-02 11:40:00,24.67,24.69,24.62,24.65,208134.6992595598,13.7059,13.7171,13.6782,13.6948,208134.6993
2010-08-02 11:45:00,24.65,24.68,24.64,24.67,62176.6913480069,13.6948,13.7115,13.6893,13.7059,62176.6913
2010-08-02 11:50:00,24.66,24.67,24.64,24.65,49700.78101227305,13.7004,13.7059,13.6893,13.6948,49700.781
2010-08-02 11:55:00,24.64,24.68,24.64,24.67,40774.92646313013,13.6893,13.7115,13.6893,13.7059,40774.9265
2010-08-02 12:00:00,24.67,24.68,24.62,24.62,67958.21077188356,13.7059,13.7115,13.6782,13.6782,67958.2108
2010-08-02 12:05:00,24.61,24.63,24.59,24.62,60350.948372045845,13.6726,13.6837,13.6615,13.6782,60350.9484
2010-08-02 12:10:00,24.61,24.63,24.57,24.57,55989.45126280556,13.6726,13.6837,13.6504,13.6504,55989.4513
2010-08-02 12:15:00,24.57,24.62,24.57,24.62,21807.48554620144,13.6504,13.6782,13.6504,13.6782,21807.4855
2010-08-02 12:20:00,24.61,24.63,24.59,24.59,73131.1492037732,13.6726,13.6837,13.6615,13.6615,73131.1492
2010-08-02 12:25:00,24.59,24.59,24.5,24.5,17648.84876762349,13.6615,13.6615,13.6115,13.6115,17648.8488
2010-08-02 12:30:00,24.51,24.56,24.5,24.53,38847.75332183792,13.6171,13.6448,13.6115,13.6282,38847.7533
2010-08-02 12:35:00,24.53,24.55,24.52,24.54,75464.0430063901,13.6282,13.6393,13.6226,13.6337,75464.043
2010-08-02 12:40:00,24.54,24.63,24.54,24.63,63901.00415863678,13.6337,13.6837,13.6337,13.6837,63901.0042
2010-08-02 12:45:00,24.62,24.63,24.59,24.62,80129.8306116239,13.6782,13.6837,13.6615,13.6782,80129.8306
2010-08-02 12:50:00,24.62,24.66,24.6,24.64,75159.75251039659,13.6782,13.7004,13.6671,13.6893,75159.7525
2010-08-02 12:55:00,24.65,24.72,24.65,24.72,84085.60705953951,13.6948,13.7337,13.6948,13.7337,84085.6071
2010-08-02 13:00:00,24.71,24.77,24.71,24.76,76174.0541637083,13.7282,13.7615,13.7282,13.7559,76174.0542
2010-08-02 13:05:00,24.76,24.79,24.73,24.73,44933.563241708085,13.7559,13.7726,13.7393,13.7393,44933.5632
2010-08-02 13:10:00,24.73,24.77,24.72,24.75,43716.40125773405,13.7393,13.7615,13.7337,13.7504,43716.4013
2010-08-02 13:15:00,24.74,24.76,24.72,24.76,28501.87645805863,13.7448,13.7559,13.7337,13.7559,28501.8765
2010-08-02 13:20:00,24.76,24.78,24.72,24.72,38442.03266051324,13.7559,13.7671,13.7337,13.7337,38442.0327
2010-08-02 13:25:00,24.72,24.73,24.7,24.71,25864.69215944822,13.7337,13.7393,13.7226,13.7282,25864.6922
2010-08-02 13:30:00,24.71,24.71,24.63,24.67,52540.825641545794,13.7282,13.7282,13.6837,13.7059,52540.8256
2010-08-02 13:35:00,24.68,24.72,24.65,24.72,47976.46820164317,13.7115,13.7337,13.6948,13.7337,47976.4682
2010-08-02 13:40:00,24.72,24.77,24.7,24.76,66436.75829191602,13.7337,13.7615,13.7226,13.7559,66436.7583
2010-08-02 13:45:00,24.75,24.77,24.74,24.75,57308.04341211076,13.7504,13.7615,13.7448,13.7504,57308.0434
2010-08-02 13:50:00,24.74,24.8,24.74,24.79,70493.9649051628,13.7448,13.7782,13.7448,13.7726,70493.9649
2010-08-02 13:55:00,24.8,24.8,24.78,24.78,37529.16117253271,13.7782,13.7782,13.7671,13.7671,37529.1612
2010-08-02 14:00:00,24.79,24.82,24.76,24.77,68059.64093721473,13.7726,13.7893,13.7559,13.7615,68059.6409
2010-08-02 14:05:00,24.77,24.81,24.73,24.79,68668.22192920174,13.7615,13.7837,13.7393,13.7726,68668.2219
2010-08-02 14:10:00,24.79,24.81,24.75,24.8,47875.038036312,13.7726,13.7837,13.7504,13.7782,47875.038
2010-08-02 14:15:00,24.8,24.82,24.77,24.79,59336.64671873416,13.7782,13.7893,13.7615,13.7726,59336.6467
2010-08-02 14:20:00,24.78,24.8,24.76,24.8,50207.9318389289,13.7671,13.7782,13.7559,13.7782,50207.9318
2010-08-02 14:25:00,24.8,24.82,24.77,24.79,85201.33887818237,13.7782,13.7893,13.7615,13.7726,85201.3389
2010-08-02 14:30:00,24.79,24.87,24.79,24.87,114717.51698955268,13.7726,13.8171,13.7726,13.8171,114717.517
2010-08-02 14:35:00,24.87,24.91,24.86,24.89,70595.39507049396,13.8171,13.8393,13.8115,13.8282,70595.3951
2010-08-02 14:40:00,24.89,24.92,24.87,24.91,72725.42854244853,13.8282,13.8448,13.8171,13.8393,72725.4285
2010-08-02 14:45:00,24.91,24.92,24.85,24.86,75971.19383304595,13.8393,13.8448,13.806,13.8115,75971.1938
2010-08-02 14:50:00,24.86,24.9,24.84,24.85,58119.48473476012,13.8115,13.8337,13.8004,13.806,58119.4847
2010-08-02 14:55:00,24.84,24.89,24.81,24.82,118774.72360279948,13.8004,13.8282,13.7837,13.7893,118774.7236
2010-08-02 15:00:00,24.83,24.89,24.82,24.83,70595.39507049396,13.7948,13.8282,13.7893,13.7948,70595.3951
2010-08-02 15:05:00,24.83,24.9,24.82,24.89,66436.75829191602,13.7948,13.8337,13.7893,13.8282,66436.7583
2010-08-02 15:10:00,24.89,24.9,24.84,24.84,80028.40044629273,13.8282,13.8337,13.8004,13.8004,80028.4004
2010-08-02 15:15:00,24.84,24.88,24.84,24.86,67958.21077188356,13.8004,13.8226,13.8004,13.8115,67958.2108
2010-08-02 15:20:00,24.87,24.89,24.82,24.83,62075.26118267573,13.8171,13.8282,13.7893,13.7948,62075.2612
2010-08-02 15:25:00,24.83,24.86,24.82,24.83,69378.23308651993,13.7948,13.8115,13.7893,13.7948,69378.2331
2010-08-02 15:30:00,24.83,24.85,24.8,24.82,94431.4839233188,13.7948,13.806,13.7782,13.7893,94431.4839
2010-08-02 15:35:00,24.83,24.85,24.77,24.78,88649.96449944214,13.7948,13.806,13.7615,13.7671,88649.9645
2010-08-02 15:40:00,24.77,24.84,24.75,24.82,113804.64550157216,13.7615,13.8004,13.7504,13.7893,113804.6455
2010-08-02 15:45:00,24.82,24.83,24.78,24.79,127599.14798661122,13.7893,13.7948,13.7671,13.7726,127599.148
2010-08-02 15:50:00,24.79,24.83,24.76,24.82,139466.47733035806,13.7726,13.7948,13.7559,13.7893,139466.4773
2010-08-02 15:55:00,24.83,24.83,24.8,24.82,310984.8869053657,13.7948,13.7948,13.7782,13.7893,310984.8869
2010-08-03 09:30:00,24.47,24.57,24.29,24.57,144030.83477026067,13.5948,13.6504,13.4948,13.6504,144030.8348
2010-08-03 09:35:00,24.58,24.65,24.49,24.57,86519.93102748758,13.6559,13.6948,13.6059,13.6504,86519.931
2010-08-03 09:40:00,24.56,24.59,24.45,24.54,34790.54670859114,13.6448,13.6615,13.5837,13.6337,34790.5467
2010-08-03 09:45:00,24.54,24.57,24.36,24.36,94735.7744193123,13.6337,13.6504,13.5337,13.5337,94735.7744
2010-08-03 09:50:00,24.35,24.39,24.26,24.35,69885.38391317578,13.5282,13.5504,13.4782,13.5282,69885.3839
2010-08-03 09:55:00,24.35,24.35,24.26,24.29,59843.79754539,13.5282,13.5282,13.4782,13.4948,59843.7975
2010-08-03 10:00:00,24.28,24.29,24.07,24.2,136322.1422050918,13.4893,13.4948,13.3726,13.4448,136322.1422
2010-08-03 10:05:00,24.2,24.22,24.14,24.19,71406.83639314333,13.4448,13.4559,13.4115,13.4393,71406.8364
2010-08-03 10:10:00,24.19,24.19,24.05,24.05,57409.47357744193,13.4393,13.4393,13.3615,13.3615,57409.4736
2010-08-03 10:15:00,24.06,24.16,24.06,24.14,74551.17151840958,13.367,13.4226,13.367,13.4115,74551.1715
2010-08-03 10:20:00,24.14,24.22,24.14,24.21,69175.37275585759,13.4115,13.4559,13.4115,13.4504,69175.3728
2010-08-03 10:25:00,24.21,24.22,24.12,24.13,74246.88102241607,13.4504,13.4559,13.4004,13.4059,74246.881
2010-08-03 10:30:00,24.13,24.18,24.12,24.15,42194.948777766505,13.4059,13.4337,13.4004,13.4171,42194.9488
2010-08-03 10:35:00,24.16,24.17,24.1,24.15,62075.26118267573,13.4226,13.4282,13.3893,13.4171,62075.2612
2010-08-03 10:40:00,24.15,24.26,24.15,24.21,102343.03681915002,13.4171,13.4782,13.4171,13.4504,102343.0368
2010-08-03 10:45:00,24.21,24.33,24.21,24.29,73131.1492037732,13.4504,13.5171,13.4504,13.4948,73131.1492
2010-08-03 10:50:00,24.3,24.31,24.27,24.3,44933.563241708085,13.5004,13.5059,13.4837,13.5004,44933.5632
2010-08-03 10:55:00,24.3,24.33,24.28,24.31,51222.23349224059,13.5004,13.5171,13.4893,13.5059,51222.2335
2010-08-03 11:00:00,24.32,24.33,24.26,24.27,94634.34425398114,13.5115,13.5171,13.4782,13.4837,94634.3443
2010-08-03 11:05:00,24.26,24.27,24.21,24.23,51222.23349224059,13.4782,13.4837,13.4504,13.4615,51222.2335
2010-08-03 11:10:00,24.23,24.28,24.2,24.27,39963.48514048078,13.4615,13.4893,13.4448,13.4837,39963.4851
2010-08-03 11:15:00,24.28,24.3,24.27,24.29,87939.95334212395,13.4893,13.5004,13.4837,13.4948,87939.9533
2010-08-03 11:20:00,24.3,24.32,24.26,24.27,84288.46739020184,13.5004,13.5115,13.4782,13.4837,84288.4674
2010-08-03 11:25:00,24.26,24.29,24.23,24.28,25560.40166345471,13.4782,13.4948,13.4615,13.4893,25560.4017
2010-08-03 11:30:00,24.29,24.35,24.28,24.34,53757.98762551983,13.4948,13.5282,13.4893,13.5226,53757.9876
2010-08-03 11:35:00,24.34,24.38,24.34,24.37,52033.67481488995,13.5226,13.5448,13.5226,13.5393,52033.6748
2010-08-03 11:40:00,24.36,24.37,24.29,24.29,112283.19302160465,13.5337,13.5393,13.4948,13.4948,112283.193
2010-08-03 11:45:00,24.3,24.3,24.25,24.28,40774.92646313013,13.5004,13.5004,13.4726,13.4893,40774.9265
2010-08-03 11:50:00,24.29,24.35,24.28,24.33,27081.854143422253,13.4948,13.5282,13.4893,13.5171,27081.8541
2010-08-03 11:55:00,24.34,24.37,24.33,24.36,15315.954965006593,13.5226,13.5393,13.5171,13.5337,15315.955
2010-08-03 12:00:00,24.36,24.36,24.31,24.33,37833.45166852622,13.5337,13.5337,13.5059,13.5171,37833.4517
2010-08-03 12:05:00,24.33,24.34,24.32,24.34,17040.267775636476,13.5171,13.5226,13.5115,13.5226,17040.2678
2010-08-03 12:10:00,24.33,24.34,24.28,24.29,26067.55249011056,13.5171,13.5226,13.4893,13.4948,26067.5525
2010-08-03 12:15:00,24.29,24.29,24.23,24.27,26676.13348209757,13.4948,13.4948,13.4615,13.4837,26676.1335
2010-08-03 12:20:00,24.27,24.29,24.26,24.27,29414.74794603915,13.4837,13.4948,13.4782,13.4837,29414.7479
2010-08-03 12:25:00,24.26,24.28,24.15,24.22,56090.88142813673,13.4782,13.4893,13.4171,13.4559,56090.8814
2010-08-03 12:30:00,24.22,24.26,24.17,24.18,54975.14960949386,13.4559,13.4782,13.4282,13.4337,54975.1496
2010-08-03 12:35:00,24.17,24.21,24.16,24.21,20387.463231565067,13.4282,13.4504,13.4226,13.4504,20387.4632
2010-08-03 12:40:00,24.22,24.26,24.2,24.21,62683.84217466274,13.4559,13.4782,13.4448,13.4504,62683.8422
2010-08-03 12:45:00,24.2,24.22,24.17,24.2,24647.530175474185,13.4448,13.4559,13.4282,13.4448,24647.5302
2010-08-03 12:50:00,24.2,24.25,24.19,24.24,18460.290090272847,13.4448,13.4726,13.4393,13.4671,18460.2901
2010-08-03 12:55:00,24.24,24.27,24.23,24.23,26980.423978091083,13.4671,13.4837,13.4615,13.4615,26980.424
2010-08-03 13:00:00,24.23,24.25,24.17,24.18,28400.44629272745,13.4615,13.4726,13.4282,13.4337,28400.4463
2010-08-03 13:05:00,24.18,24.21,24.17,24.17,31544.781417993712,13.4337,13.4504,13.4282,13.4282,31544.7814
2010-08-03 13:10:00,24.17,24.2,24.16,24.2,28704.73678872097,13.4282,13.4448,13.4226,13.4448,28704.7368
2010-08-03 13:15:00,24.19,24.2,24.15,24.18,25357.54133279237,13.4393,13.4448,13.4171,13.4337,25357.5413
2010-08-03 13:20:00,24.18,24.2,24.17,24.2,27081.854143422253,13.4337,13.4448,13.4282,13.4448,27081.8541
2010-08-03 13:25:00,24.2,24.25,24.2,24.2,29719.03844203266,13.4448,13.4726,13.4448,13.4448,29719.0384
2010-08-03 13:30:00,24.21,24.27,24.2,24.26,31139.06075666904,13.4504,13.4837,13.4448,13.4782,31139.0608
2010-08-03 13:35:00,24.27,24.29,24.25,24.27,29414.74794603915,13.4837,13.4948,13.4726,13.4837,29414.7479
2010-08-03 13:40:00,24.26,24.3,24.26,24.27,27893.29546607161,13.4782,13.5004,13.4782,13.4837,27893.2955
2010-08-03 13:45:00,24.27,24.29,24.25,24.26,29617.60827670149,13.4837,13.4948,13.4726,13.4782,29617.6083
2010-08-03 13:50:00,24.26,24.29,24.23,24.29,26270.412820772897,13.4782,13.4948,13.4615,13.4948,26270.4128
2010-08-03 13:55:00,24.29,24.3,24.22,24.25,35906.278527234,13.4948,13.5004,13.4559,13.4726,35906.2785
2010-08-03 14:00:00,24.25,24.26,24.22,24.25,32254.79257531189,13.4726,13.4782,13.4559,13.4726,32254.7926
2010-08-03 14:05:00,24.24,24.27,24.22,24.26,41789.22811644183,13.4671,13.4837,13.4559,13.4782,41789.2281
2010-08-03 14:10:00,24.27,24.28,24.23,24.23,41180.647124454816,13.4837,13.4893,13.4615,13.4615,41180.6471
2010-08-03 14:15:00,24.23,24.27,24.23,24.26,33269.094228623595,13.4615,13.4837,13.4615,13.4782,33269.0942
2010-08-03 14:20:00,24.26,24.27,24.25,24.26,40673.49629779896,13.4782,13.4837,13.4726,13.4782,40673.4963
2010-08-03 14:25:00,24.25,24.27,24.25,24.27,18054.56942894817,13.4726,13.4837,13.4726,13.4837,18054.5694
2010-08-03 14:30:00,24.27,24.27,24.25,24.27,49497.92068161071,13.4837,13.4837,13.4726,13.4837,49497.9207
2010-08-03 14:35:00,24.27,24.27,24.23,24.26,79216.95912364338,13.4837,13.4837,13.4615,13.4782,79216.9591
2010-08-03 14:40:00,24.27,24.27,24.22,24.23,45846.43472968861,13.4837,13.4837,13.4559,13.4615,45846.4347
2010-08-03 14:45:00,24.23,24.27,24.23,24.24,33471.95455928593,13.4615,13.4837,13.4615,13.4671,33471.9546
2010-08-03 14:50:00,24.24,24.27,24.22,24.26,43412.11076174054,13.4671,13.4837,13.4559,13.4782,43412.1108
2010-08-03 14:55:00,24.27,24.27,24.22,24.23,45542.1442336951,13.4837,13.4837,13.4559,13.4615,45542.1442
2010-08-03 15:00:00,24.23,24.23,24.19,24.21,39963.48514048078,13.4615,13.4615,13.4393,13.4504,39963.4851
2010-08-03 15:05:00,24.21,24.23,24.18,24.19,93822.90293133176,13.4504,13.4615,13.4337,13.4393,93822.9029
2010-08-03 15:10:00,24.2,24.25,24.19,24.23,40267.77563647429,13.4448,13.4726,13.4393,13.4615,40267.7756
2010-08-03 15:15:00,24.23,24.25,24.21,24.21,46962.16654833147,13.4615,13.4726,13.4504,13.4504,46962.1665
2010-08-03 15:20:00,24.21,24.21,24.16,24.18,38847.75332183792,13.4504,13.4504,13.4226,13.4337,38847.7533
2010-08-03 15:25:00,24.18,24.2,24.17,24.2,56800.89258545492,13.4337,13.4448,13.4282,13.4448,56800.8926
2010-08-03 15:30:00,24.19,24.21,24.16,24.16,83882.74672887717,13.4393,13.4504,13.4226,13.4226,83882.7467
2010-08-03 15:35:00,24.16,24.2,24.16,24.18,153666.70047672177,13.4226,13.4448,13.4226,13.4337,153666.7005
2010-08-03 15:40:00,24.18,24.22,24.14,24.16,162491.1248605335,13.4337,13.4559,13.4115,13.4226,162491.1249
2010-08-03 15:45:00,24.17,24.21,24.11,24.13,245258.13977076783,13.4282,13.4504,13.3948,13.4059,245258.1398
2010-08-03 15:50:00,24.13,24.17,24.12,24.12,185312.91206004663,13.4059,13.4282,13.4004,13.4004,185312.9121
2010-08-03 15:55:00,24.12,24.16,24.12,24.14,486154.7824322954,13.4004,13.4226,13.4004,13.4115,486154.7824
2010-08-04 09:30:00,24.4,24.53,24.21,24.23,64408.15498529263,13.5559,13.6282,13.4504,13.4615,64408.155
2010-08-04 09:35:00,24.25,24.25,24.12,24.12,51526.5239882341,13.4726,13.4726,13.4004,13.4004,51526.524
2010-08-04 09:40:00,24.12,24.2,24.04,24.15,55685.16076681205,13.4004,13.4448,13.3559,13.4171,55685.1608
2010-08-04 09:45:00,24.15,24.23,24.12,24.21,49903.64134293539,13.4171,13.4615,13.4004,13.4504,49903.6413
2010-08-04 09:50:00,24.2,24.21,24.12,24.16,26676.13348209757,13.4448,13.4504,13.4004,13.4226,26676.1335
2010-08-04 09:55:00,24.16,24.29,24.15,24.26,88244.24383811746,13.4226,13.4948,13.4171,13.4782,88244.2438
2010-08-04 10:00:00,24.26,24.41,24.26,24.37,127802.00831727356,13.4782,13.5615,13.4782,13.5393,127802.0083
2010-08-04 10:05:00,24.36,24.39,24.25,24.31,59438.07688406532,13.5337,13.5504,13.4726,13.5059,59438.0769
2010-08-04 10:10:00,24.31,24.31,24.16,24.19,84085.60705953951,13.5059,13.5059,13.4226,13.4393,84085.6071
2010-08-04 10:15:00,24.19,24.21,24.0,24.01,77594.07647834466,13.4393,13.4504,13.3337,13.3393,77594.0765
2010-08-04 10:20:00,24.01,24.1,24.0,24.09,60350.948372045845,13.3393,13.3893,13.3337,13.3837,60350.9484
2010-08-04 10:25:00,24.09,24.11,24.03,24.05,49092.20002028604,13.3837,13.3948,13.3504,13.3615,49092.2
2010-08-04 10:30:00,24.05,24.09,24.02,24.04,69885.38391317578,13.3615,13.3837,13.3448,13.3559,69885.3839
2010-08-04 10:35:00,24.03,24.04,23.99,23.99,90069.98681407851,13.3504,13.3559,13.3282,13.3282,90069.9868
2010-08-04 10:40:00,23.99,24.02,23.96,24.01,39050.61365250025,13.3282,13.3448,13.3115,13.3393,39050.6137
2010-08-04 10:45:00,24.01,24.07,24.0,24.02,64306.724819961455,13.3393,13.3726,13.3337,13.3448,64306.7248
2010-08-04 10:50:00,24.01,24.05,23.99,24.01,28501.87645805863,13.3393,13.3615,13.3282,13.3393,28501.8765
2010-08-04 10:55:00,24.01,24.06,24.01,24.05,35297.69753524698,13.3393,13.367,13.3393,13.3615,35297.6975
2010-08-04 11:00:00,24.05,24.06,24.01,24.01,45643.57439902627,13.3615,13.367,13.3393,13.3393,45643.5744
2010-08-04 11:05:00,24.02,24.09,24.02,24.06,47063.59671366264,13.3448,13.3837,13.3448,13.367,47063.5967
2010-08-04 11:10:00,24.06,24.08,24.03,24.03,25053.250836798863,13.367,13.3782,13.3504,13.3504,25053.2508
2010-08-04 11:15:00,24.04,24.06,23.99,23.99,27386.14463941576,13.3559,13.367,13.3282,13.3282,27386.1446
2010-08-04 11:20:00,23.99,24.02,23.96,23.99,36210.56902322751,13.3282,13.3448,13.3115,13.3282,36210.569
2010-08-04 11:25:00,23.99,24.06,23.99,24.03,46455.01572167563,13.3282,13.367,13.3282,13.3504,46455.0157
2010-08-04 11:30:00,24.03,24.03,24.0,24.02,33979.10538594178,13.3504,13.3504,13.3337,13.3448,33979.1054
2010-08-04 11:35:00,24.03,24.05,24.01,24.01,23328.938026168984,13.3504,13.3615,13.3393,13.3393,23328.938
2010-08-04 11:40:00,24.01,24.03,23.98,24.02,46455.01572167563,13.3393,13.3504,13.3226,13.3448,46455.0157
2010-08-04 11:45:00,24.02,24.04,24.01,24.03,20793.183892889745,13.3448,13.3559,13.3393,13.3504,20793.1839
2010-08-04 11:50:00,24.04,24.06,24.02,24.06,39557.7644791561,13.3559,13.367,13.3448,13.367,39557.7645
2010-08-04 11:55:00,24.07,24.08,24.03,24.03,21706.05538087027,13.3726,13.3782,13.3504,13.3504,21706.0554
2010-08-04 12:00:00,24.03,24.05,23.99,24.04,33066.233897961254,13.3504,13.3615,13.3282,13.3559,33066.2339
2010-08-04 12:05:00,24.05,24.07,24.05,24.07,17243.128106298813,13.3615,13.3726,13.3615,13.3726,17243.1281
2010-08-04 12:10:00,24.06,24.08,24.04,24.05,21706.05538087027,13.367,13.3782,13.3559,13.3615,21706.0554
2010-08-04 12:15:00,24.05,24.06,24.03,24.04,20894.614058220915,13.3615,13.367,13.3504,13.3559,20894.6141
2010-08-04 12:20:00,24.03,24.09,24.03,24.09,28907.597119383303,13.3504,13.3837,13.3504,13.3837,28907.5971
2010-08-04 12:25:00,24.1,24.1,24.08,24.09,4665.787605233797,13.3893,13.3893,13.3782,13.3837,4665.7876
2010-08-04 12:30:00,24.09,24.12,24.08,24.12,27081.854143422253,13.3837,13.4004,13.3782,13.4004,27081.8541
2010-08-04 12:35:00,24.11,24.13,24.08,24.09,27487.57480474693,13.3948,13.4059,13.3782,13.3837,27487.5748
2010-08-04 12:40:00,24.09,24.09,24.04,24.06,37427.73100720154,13.3837,13.3837,13.3559,13.367,37427.731
2010-08-04 12:45:00,24.06,24.08,24.05,24.06,30834.770260675527,13.367,13.3782,13.3615,13.367,30834.7703
2010-08-04 12:50:00,24.07,24.09,24.05,24.08,27589.004970078106,13.3726,13.3837,13.3615,13.3782,27589.005
2010-08-04 12:55:00,24.07,24.11,24.07,24.1,34587.6863779288,13.3726,13.3948,13.3726,13.3893,34587.6864
2010-08-04 13:00:00,24.1,24.13,24.1,24.11,53453.69712952632,13.3893,13.4059,13.3893,13.3948,53453.6971
2010-08-04 13:05:00,24.11,24.11,24.05,24.06,36311.99918855868,13.3948,13.3948,13.3615,13.367,36311.9992
2010-08-04 13:10:00,24.06,24.06,24.02,24.02,35906.278527234,13.367,13.367,13.3448,13.3448,35906.2785
2010-08-04 13:15:00,24.01,24.03,24.0,24.02,19170.30124759104,13.3393,13.3504,13.3337,13.3448,19170.3012
2010-08-04 13:20:00,24.01,24.05,23.98,23.99,28806.166954052136,13.3393,13.3615,13.3226,13.3282,28806.167
2010-08-04 13:25:00,23.98,24.01,23.98,23.99,26168.982655441727,13.3226,13.3393,13.3226,13.3282,26168.9827
2010-08-04 13:30:00,23.99,23.99,23.94,23.99,31544.781417993712,13.3282,13.3282,13.3004,13.3282,31544.7814
2010-08-04 13:35:00,23.99,24.04,23.98,24.04,22618.926868850795,13.3282,13.3559,13.3226,13.3559,22618.9269
2010-08-04 13:40:00,24.04,24.04,24.02,24.04,17243.128106298813,13.3559,13.3559,13.3448,13.3559,17243.1281
2010-08-04 13:45:00,24.04,24.05,24.04,24.05,4665.787605233797,13.3559,13.3615,13.3559,13.3615,4665.7876
2010-08-04 13:50:00,24.05,24.06,24.03,24.03,34790.54670859114,13.3615,13.367,13.3504,13.3504,34790.5467
2010-08-04 13:55:00,24.03,24.04,23.99,24.0,19474.59174358454,13.3504,13.3559,13.3282,13.3337,19474.5917
2010-08-04 14:00:00,24.01,24.12,24.0,24.1,80231.26077695507,13.3393,13.4004,13.3337,13.3893,80231.2608
2010-08-04 14:05:00,24.09,24.1,24.05,24.05,11765.89917841566,13.3837,13.3893,13.3615,13.3615,11765.8992
2010-08-04 14:10:00,24.05,24.09,24.05,24.07,29110.457450045644,13.3615,13.3837,13.3615,13.3726,29110.4575
2010-08-04 14:15:00,24.07,24.09,24.05,24.06,26676.13348209757,13.3726,13.3837,13.3615,13.367,26676.1335
2010-08-04 14:20:00,24.06,24.06,24.01,24.01,13895.93265037022,13.367,13.367,13.3393,13.3393,13895.9327
2010-08-04 14:25:00,24.02,24.05,23.99,24.04,23328.938026168984,13.3448,13.3615,13.3282,13.3559,23328.938
2010-08-04 14:30:00,24.05,24.07,24.04,24.05,52236.53514555229,13.3615,13.3726,13.3559,13.3615,52236.5351
2010-08-04 14:35:00,24.05,24.09,24.05,24.09,85911.35003550055,13.3615,13.3837,13.3615,13.3837,85911.35
2010-08-04 14:40:00,24.1,24.14,24.09,24.14,52743.685972208135,13.3893,13.4115,13.3837,13.4115,52743.686
2010-08-04 14:45:00,24.13,24.16,24.12,24.16,58322.34506542246,13.4059,13.4226,13.4004,13.4226,58322.3451
2010-08-04 14:50:00,24.16,24.17,24.14,24.16,34080.53555127295,13.4226,13.4282,13.4115,13.4226,34080.5356
2010-08-04 14:55:00,24.16,24.16,24.13,24.13,17141.697940967642,13.4226,13.4226,13.4059,13.4059,17141.6979
2010-08-04 15:00:00,24.13,24.16,24.11,24.16,59742.36738005883,13.4059,13.4226,13.3948,13.4226,59742.3674
2010-08-04 15:05:00,24.15,24.18,24.15,24.16,56902.32275078609,13.4171,13.4337,13.4171,13.4226,56902.3228
2010-08-04 15:10:00,24.16,24.17,24.14,24.14,24343.23967948068,13.4226,13.4282,13.4115,13.4115,24343.2397
2010-08-04 15:15:00,24.14,24.21,24.13,24.2,96662.94756060452,13.4115,13.4504,13.4059,13.4448,96662.9476
2010-08-04 15:20:00,24.21,24.24,24.2,24.21,40774.92646313013,13.4504,13.4671,13.4448,13.4504,40774.9265
2010-08-04 15:25:00,24.2,24.25,24.2,24.22,31037.630591337864,13.4448,13.4726,13.4448,13.4559,31037.6306
2010-08-04 15:30:00,24.22,24.24,24.2,24.2,64002.43432396795,13.4559,13.4671,13.4448,13.4448,64002.4343
2010-08-04 15:35:00,24.21,24.23,24.2,24.21,61263.81986002637,13.4504,13.4615,13.4448,13.4504,61263.8199
2010-08-04 15:40:00,24.21,24.22,24.19,24.22,72928.28887311087,13.4504,13.4559,13.4393,13.4559,72928.2889
2010-08-04 15:45:00,24.23,24.23,24.19,24.21,82665.58474490313,13.4615,13.4615,13.4393,13.4504,82665.5847
2010-08-04 15:50:00,24.2,24.21,24.13,24.15,90374.27731007202,13.4448,13.4504,13.4059,13.4171,90374.2773
2010-08-04 15:55:00,24.15,24.2,24.15,24.16,182675.72776143625,13.4171,13.4448,13.4171,13.4226,182675.7278
2010-08-05 09:30:00,24.05,24.27,23.98,24.15,73435.4396997667,13.3615,13.4837,13.3226,13.4171,73435.4397
2010-08-05 09:35:00,24.14,24.23,23.96,24.22,68871.08225986408,13.4115,13.4615,13.3115,13.4559,68871.0823
2010-08-05 09:40:00,24.22,24.38,24.2,24.35,103154.47814179937,13.4559,13.5448,13.4448,13.5282,103154.4781
2010-08-05 09:45:00,24.35,24.4,24.34,24.38,67451.05994522771,13.5282,13.5559,13.5226,13.5448,67451.0599
2010-08-05 09:50:00,24.38,24.48,24.38,24.44,162592.55502586468,13.5448,13.6004,13.5448,13.5782,162592.555
2010-08-05 09:55:00,24.44,24.46,24.33,24.37,60756.66903337053,13.5782,13.5893,13.5171,13.5393,60756.669
2010-08-05 10:00:00,24.37,24.41,24.33,24.4,62683.84217466274,13.5393,13.5615,13.5171,13.5559,62683.8422
2010-08-05 10:05:00,24.4,24.44,24.34,24.35,44730.702911045744,13.5559,13.5782,13.5226,13.5282,44730.7029
2010-08-05 10:10:00,24.34,24.4,24.31,24.35,31747.64174865605,13.5226,13.5559,13.5059,13.5282,31747.6417
2010-08-05 10:15:00,24.35,24.39,24.34,24.34,36616.28968455218,13.5282,13.5504,13.5226,13.5226,36616.2897
2010-08-05 10:20:00,24.34,24.45,24.34,24.45,59438.07688406532,13.5226,13.5837,13.5226,13.5837,59438.0769
2010-08-05 10:25:00,24.44,24.48,24.41,24.44,93620.04260066945,13.5782,13.6004,13.5615,13.5782,93620.0426
2010-08-05 10:30:00,24.43,24.45,24.4,24.41,35500.55786590932,13.5726,13.5837,13.5559,13.5615,35500.5579
2010-08-05 10:35:00,24.41,24.45,24.38,24.43,112384.6231869358,13.5615,13.5837,13.5448,13.5726,112384.6232
2010-08-05 10:40:00,24.44,24.44,24.29,24.3,46962.16654833147,13.5782,13.5782,13.4948,13.5004,46962.1665
2010-08-05 10:45:00,24.29,24.39,24.24,24.39,50207.9318389289,13.4948,13.5504,13.4671,13.5504,50207.9318
2010-08-05 10:50:00,24.4,24.4,24.33,24.35,30023.32893802617,13.5559,13.5559,13.5171,13.5282,30023.3289
2010-08-05 10:55:00,24.35,24.35,24.27,24.33,37427.73100720154,13.5282,13.5282,13.4837,13.5171,37427.731
2010-08-05 11:00:00,24.33,24.37,24.31,24.32,41687.79795111066,13.5171,13.5393,13.5059,13.5115,41687.798
2010-08-05 11:05:00,24.31,24.37,24.25,24.37,40166.34547114312,13.5059,13.5393,13.4726,13.5393,40166.3455
2010-08-05 11:10:00,24.36,24.39,24.32,24.39,61060.95952936403,13.5337,13.5504,13.5115,13.5504,61060.9595
2010-08-05 11:15:00,24.38,24.43,24.38,24.43,36616.28968455218,13.5448,13.5726,13.5448,13.5726,36616.2897
2010-08-05 11:20:00,24.44,24.44,24.39,24.4,47367.88720965615,13.5782,13.5782,13.5504,13.5559,47367.8872
2010-08-05 11:25:00,24.39,24.4,24.33,24.36,39862.05497514961,13.5504,13.5559,13.5171,13.5337,39862.055
2010-08-05 11:30:00,24.36,24.37,24.33,24.35,35804.84836190283,13.5337,13.5393,13.5171,13.5282,35804.8484
2010-08-05 11:35:00,24.34,24.39,24.3,24.38,47469.31737498733,13.5226,13.5504,13.5004,13.5448,47469.3174
2010-08-05 11:40:00,24.39,24.45,24.39,24.44,80231.26077695507,13.5504,13.5837,13.5504,13.5782,80231.2608
2010-08-05 11:45:00,24.44,24.44,24.39,24.39,124353.3826960138,13.5782,13.5782,13.5504,13.5504,124353.3827
2010-08-05 11:50:00,24.4,24.42,24.4,24.41,62075.26118267573,13.5559,13.5671,13.5559,13.5615,62075.2612
2010-08-05 11:55:00,24.41,24.41,24.31,24.33,46556.4458870068,13.5615,13.5615,13.5059,13.5171,46556.4459
2010-08-05 12:00:00,24.33,24.4,24.32,24.39,49903.64134293539,13.5171,13.5559,13.5115,13.5504,49903.6413
2010-08-05 12:05:00,24.4,24.43,24.38,24.39,25763.26199411705,13.5559,13.5726,13.5448,13.5504,25763.262
2010-08-05 12:10:00,24.39,24.41,24.34,24.38,31139.06075666904,13.5504,13.5615,13.5226,13.5448,31139.0608
2010-08-05 12:15:00,24.39,24.39,24.33,24.33,52439.395476214624,13.5504,13.5504,13.5171,13.5171,52439.3955
2010-08-05 12:20:00,24.34,24.35,24.29,24.3,58930.92605740947,13.5226,13.5282,13.4948,13.5004,58930.9261
2010-08-05 12:25:00,24.3,24.36,24.3,24.34,29414.74794603915,13.5004,13.5337,13.5004,13.5226,29414.7479
2010-08-05 12:30:00,24.35,24.35,24.28,24.32,70189.67440916928,13.5282,13.5282,13.4893,13.5115,70189.6744
2010-08-05 12:35:00,24.31,24.32,24.28,24.29,40470.63596713663,13.5059,13.5115,13.4893,13.4948,40470.636
2010-08-05 12:40:00,24.29,24.29,24.24,24.26,33674.81488994827,13.4948,13.4948,13.4671,13.4782,33674.8149
2010-08-05 12:45:00,24.25,24.29,24.21,24.22,28704.73678872097,13.4726,13.4948,13.4504,13.4559,28704.7368
2010-08-05 12:50:00,24.23,24.24,24.19,24.2,35094.83720458464,13.4615,13.4671,13.4393,13.4448,35094.8372
2010-08-05 12:55:00,24.21,24.22,24.18,24.19,36920.580180545694,13.4504,13.4559,13.4337,13.4393,36920.5802
2010-08-05 13:00:00,24.2,24.22,24.19,24.2,31747.64174865605,13.4448,13.4559,13.4393,13.4448,31747.6417
2010-08-05 13:05:00,24.19,24.2,24.16,24.19,30631.909930013186,13.4393,13.4448,13.4226,13.4393,30631.9099
2010-08-05 13:10:00,24.2,24.21,24.15,24.15,20894.614058220915,13.4448,13.4504,13.4171,13.4171,20894.6141
2010-08-05 13:15:00,24.15,24.19,24.14,24.19,35196.26736991581,13.4171,13.4393,13.4115,13.4393,35196.2674
2010-08-05 13:20:00,24.18,24.24,24.16,24.23,30834.770260675527,13.4337,13.4671,13.4226,13.4615,30834.7703
2010-08-05 13:25:00,24.23,24.29,24.23,24.28,43716.40125773405,13.4615,13.4948,13.4615,13.4893,43716.4013
2010-08-05 13:30:00,24.29,24.32,24.26,24.28,43919.26158839639,13.4948,13.5115,13.4782,13.4893,43919.2616
2010-08-05 13:35:00,24.27,24.29,24.24,24.24,23328.938026168984,13.4837,13.4948,13.4671,13.4671,23328.938
2010-08-05 13:40:00,24.24,24.27,24.24,24.25,19373.161578253374,13.4671,13.4837,13.4671,13.4726,19373.1616
2010-08-05 13:45:00,24.24,24.28,24.24,24.26,30023.32893802617,13.4671,13.4893,13.4671,13.4782,30023.3289
2010-08-05 13:50:00,24.26,24.3,24.26,24.3,13388.781823714373,13.4782,13.5004,13.4782,13.5004,13388.7818
2010-08-05 13:55:00,24.3,24.34,24.25,24.25,46252.155391013286,13.5004,13.5226,13.4726,13.4726,46252.1554
2010-08-05 14:00:00,24.26,24.28,24.26,24.26,24647.530175474185,13.4782,13.4893,13.4782,13.4782,24647.5302
2010-08-05 14:05:00,24.26,24.28,24.24,24.24,33167.664063292425,13.4782,13.4893,13.4671,13.4671,33167.6641
2010-08-05 14:10:00,24.25,24.31,24.24,24.29,18561.720255604017,13.4726,13.5059,13.4671,13.4948,18561.7203
2010-08-05 14:15:00,24.29,24.31,24.25,24.26,37630.59133786388,13.4948,13.5059,13.4726,13.4782,37630.5913
2010-08-05 14:20:00,24.26,24.3,24.25,24.25,30429.04959935085,13.4782,13.5004,13.4726,13.4726,30429.0496
2010-08-05 14:25:00,24.25,24.3,24.24,24.26,36311.99918855868,13.4726,13.5004,13.4671,13.4782,36311.9992
2010-08-05 14:30:00,24.26,24.27,24.24,24.25,31139.06075666904,13.4782,13.4837,13.4671,13.4726,31139.0608
2010-08-05 14:35:00,24.24,24.28,24.24,24.26,33877.67522061061,13.4671,13.4893,13.4671,13.4782,33877.6752
2010-08-05 14:40:00,24.27,24.3,24.26,24.26,42397.809108428846,13.4837,13.5004,13.4782,13.4782,42397.8091
2010-08-05 14:45:00,24.27,24.32,24.26,24.3,49599.35084694188,13.4837,13.5115,13.4782,13.5004,49599.3508
2010-08-05 14:50:00,24.3,24.3,24.25,24.25,74652.60168374075,13.5004,13.5004,13.4726,13.4726,74652.6017
2010-08-05 14:55:00,24.25,24.26,24.22,24.25,127193.42732528654,13.4726,13.4782,13.4559,13.4726,127193.4273
2010-08-05 15:00:00,24.26,24.28,24.24,24.27,38949.18348716908,13.4782,13.4893,13.4671,13.4837,38949.1835
2010-08-05 15:05:00,24.28,24.31,24.25,24.26,97271.52855259154,13.4893,13.5059,13.4726,13.4782,97271.5286
2010-08-05 15:10:00,24.27,24.29,24.25,24.25,62379.55167866924,13.4837,13.4948,13.4726,13.4726,62379.5517
2010-08-05 15:15:00,24.26,24.27,24.25,24.25,42194.948777766505,13.4782,13.4837,13.4726,13.4726,42194.9488
2010-08-05 15:20:00,24.26,24.29,24.25,24.28,60046.65787605234,13.4782,13.4948,13.4726,13.4893,60046.6579
2010-08-05 15:25:00,24.28,24.28,24.26,24.26,45440.71406836393,13.4893,13.4893,13.4782,13.4782,45440.7141
2010-08-05 15:30:00,24.26,24.29,24.26,24.28,69175.37275585759,13.4782,13.4948,13.4782,13.4893,69175.3728
2010-08-05 15:35:00,24.27,24.33,24.27,24.3,108530.27690435135,13.4837,13.5171,13.4837,13.5004,108530.2769
2010-08-05 15:40:00,24.3,24.34,24.28,24.33,111268.89136829293,13.5004,13.5226,13.4893,13.5171,111268.8914
2010-08-05 15:45:00,24.33,24.36,24.27,24.28,237245.15670960545,13.5171,13.5337,13.4837,13.4893,237245.1567
2010-08-05 15:50:00,24.28,24.29,24.25,24.29,105081.6512830916,13.4893,13.4948,13.4726,13.4948,105081.6513
2010-08-05 15:55:00,24.29,24.32,24.25,24.29,224160.66538188452,13.4948,13.5115,13.4726,13.4948,224160.6654
2010-08-06 09:30:00,24.01,24.23,23.98,24.21,47976.46820164317,13.3393,13.4615,13.3226,13.4504,47976.4682
2010-08-06 09:35:00,24.2,24.24,24.13,24.16,69986.81407850694,13.4448,13.4671,13.4059,13.4226,69986.8141
2010-08-06 09:40:00,24.17,24.32,24.15,24.23,53047.97646820165,13.4282,13.5115,13.4171,13.4615,53047.9765
2010-08-06 09:45:00,24.23,24.25,24.18,24.2,61770.970686682216,13.4615,13.4726,13.4337,13.4448,61770.9707
2010-08-06 09:50:00,24.19,24.27,24.13,24.16,56293.74175879906,13.4393,13.4837,13.4059,13.4226,56293.7418
2010-08-06 09:55:00,24.15,24.26,24.15,24.2,86519.93102748758,13.4171,13.4782,13.4171,13.4448,86519.931
2010-08-06 10:00:00,24.22,24.25,24.1,24.11,80636.98143827975,13.4559,13.4726,13.3893,13.3948,80636.9814
2010-08-06 10:05:00,24.1,24.14,24.07,24.1,125266.25418399432,13.3893,13.4115,13.3726,13.3893,125266.2542
2010-08-06 10:10:00,24.1,24.11,24.03,24.05,58525.2053960848,13.3893,13.3948,13.3504,13.3615,58525.2054
2010-08-06 10:15:00,24.05,24.08,24.01,24.04,110254.58971498124,13.3615,13.3782,13.3393,13.3559,110254.5897
2010-08-06 10:20:00,24.03,24.04,23.97,24.03,99604.42235520844,13.3504,13.3559,13.317,13.3504,99604.4224
2010-08-06 10:25:00,24.03,24.04,23.96,23.99,84592.75788619535,13.3504,13.3559,13.3115,13.3282,84592.7579
2010-08-06 10:30:00,23.99,24.04,23.98,23.98,47165.02687899381,13.3282,13.3559,13.3226,13.3226,47165.0269
2010-08-06 10:35:00,23.98,23.98,23.82,23.82,87229.94218480577,13.3226,13.3226,13.2337,13.2337,87229.9422
2010-08-06 10:40:00,23.82,23.82,23.63,23.67,257125.46911451465,13.2337,13.2337,13.1282,13.1504,257125.4691
2010-08-06 10:45:00,23.68,23.68,23.53,23.57,100213.00334719544,13.1559,13.1559,13.0726,13.0948,100213.0033
2010-08-06 10:50:00,23.56,23.68,23.54,23.64,103458.76863779288,13.0893,13.1559,13.0782,13.1337,103458.7686
2010-08-06 10:55:00,23.64,23.69,23.55,23.59,78608.37813165635,13.1337,13.1615,13.0837,13.1059,78608.3781
2010-08-06 11:00:00,23.59,23.64,23.56,23.61,45237.85373770159,13.1059,13.1337,13.0893,13.117,45237.8537
2010-08-06 11:05:00,23.62,23.64,23.54,23.6,125874.83517598134,13.1226,13.1337,13.0782,13.1115,125874.8352
2010-08-06 11:10:00,23.6,23.7,23.59,23.65,107718.835581702,13.1115,13.167,13.1059,13.1393,107718.8356
2010-08-06 11:15:00,23.65,23.76,23.64,23.7,124556.24302667614,13.1393,13.2004,13.1337,13.167,124556.243
2010-08-06 11:20:00,23.68,23.79,23.68,23.77,62480.98184400041,13.1559,13.217,13.1559,13.2059,62480.9818
2010-08-06 11:25:00,23.77,23.77,23.7,23.72,141089.35997565676,13.2059,13.2059,13.167,13.1782,141089.36
2010-08-06 11:30:00,23.72,23.72,23.67,23.67,93417.1822700071,13.1782,13.1782,13.1504,13.1504,93417.1823
2010-08-06 11:35:00,23.67,23.71,23.67,23.71,25458.97149812354,13.1504,13.1726,13.1504,13.1726,25458.9715
2010-08-06 11:40:00,23.71,23.73,23.66,23.71,70696.82523582513,13.1726,13.1837,13.1448,13.1726,70696.8252
2010-08-06 11:45:00,23.72,23.72,23.67,23.7,44122.12191905873,13.1782,13.1782,13.1504,13.167,44122.1219
2010-08-06 11:50:00,23.7,23.71,23.66,23.68,33066.233897961254,13.167,13.1726,13.1448,13.1559,33066.2339
2010-08-06 11:55:00,23.68,23.69,23.61,23.62,36920.580180545694,13.1559,13.1615,13.117,13.1226,36920.5802
2010-08-06 12:00:00,23.61,23.66,23.5,23.51,89664.26615275383,13.117,13.1448,13.0559,13.0615,89664.2662
2010-08-06 12:05:00,23.51,23.55,23.47,23.52,71711.12688913682,13.0615,13.0837,13.0393,13.067,71711.1269
2010-08-06 12:10:00,23.52,23.52,23.46,23.48,48990.76985495487,13.067,13.067,13.0337,13.0448,48990.7699
2010-08-06 12:15:00,23.47,23.5,23.46,23.5,43107.82026574703,13.0393,13.0559,13.0337,13.0559,43107.8203
2010-08-06 12:20:00,23.49,23.52,23.46,23.51,91794.2996247084,13.0504,13.067,13.0337,13.0615,91794.2996
2010-08-06 12:25:00,23.51,23.51,23.43,23.46,45440.71406836393,13.0615,13.0615,13.017,13.0337,45440.7141
2010-08-06 12:30:00,23.46,23.51,23.45,23.49,26067.55249011056,13.0337,13.0615,13.0282,13.0504,26067.5525
2010-08-06 12:35:00,23.49,23.6,23.49,23.6,24140.37934881834,13.0504,13.1115,13.0504,13.1115,24140.3793
2010-08-06 12:40:00,23.6,23.61,23.54,23.55,110863.17070696826,13.1115,13.117,13.0782,13.0837,110863.1707
2010-08-06 12:45:00,23.55,23.57,23.54,23.54,18663.150420935188,13.0837,13.0948,13.0782,13.0782,18663.1504
2010-08-06 12:50:00,23.55,23.55,23.45,23.46,59438.07688406532,13.0837,13.0837,13.0282,13.0337,59438.0769
2010-08-06 12:55:00,23.45,23.45,23.38,23.38,127599.14798661122,13.0282,13.0282,12.9893,12.9893,127599.148
2010-08-06 13:00:00,23.39,23.39,23.32,23.33,201440.3083477026,12.9948,12.9948,12.9559,12.9615,201440.3083
2010-08-06 13:05:00,23.34,23.34,23.26,23.27,152956.68931940358,12.967,12.967,12.9226,12.9281,152956.6893
2010-08-06 13:10:00,23.26,23.26,23.16,23.17,222842.07323257937,12.9226,12.9226,12.867,12.8726,222842.0732
2010-08-06 13:15:00,23.17,23.31,23.16,23.28,257936.910437164,12.8726,12.9504,12.867,12.9337,257936.9104
2010-08-06 13:20:00,23.29,23.31,23.28,23.3,142813.67278628665,12.9393,12.9504,12.9337,12.9448,142813.6728
2010-08-06 13:25:00,23.3,23.31,23.28,23.31,94735.7744193123,12.9448,12.9504,12.9337,12.9504,94735.7744
2010-08-06 13:30:00,23.31,23.4,23.3,23.37,103763.0591337864,12.9504,13.0004,12.9448,12.9837,103763.0591
2010-08-06 13:35:00,23.37,23.42,23.37,23.41,35399.12770057815,12.9837,13.0115,12.9837,13.0059,35399.1277
2010-08-06 13:40:00,23.41,23.44,23.4,23.43,54163.70828684451,13.0059,13.0226,13.0004,13.017,54163.7083
2010-08-06 13:45:00,23.43,23.48,23.42,23.42,48990.76985495487,13.017,13.0448,13.0115,13.0115,48990.7699
2010-08-06 13:50:00,23.43,23.45,23.4,23.44,35094.83720458464,13.017,13.0282,13.0004,13.0226,35094.8372
2010-08-06 13:55:00,23.44,23.5,23.44,23.49,47367.88720965615,13.0226,13.0559,13.0226,13.0504,47367.8872
2010-08-06 14:00:00,23.49,23.54,23.48,23.52,118166.14261081246,13.0504,13.0782,13.0448,13.067,118166.1426
2010-08-06 14:05:00,23.52,23.56,23.51,23.54,29009.02728471448,13.067,13.0893,13.0615,13.0782,29009.0273
2010-08-06 14:10:00,23.54,23.57,23.47,23.5,50005.07150826656,13.0782,13.0948,13.0393,13.0559,50005.0715
2010-08-06 14:15:00,23.5,23.52,23.45,23.49,38949.18348716908,13.0559,13.067,13.0282,13.0504,38949.1835
2010-08-06 14:20:00,23.5,23.52,23.49,23.51,31037.630591337864,13.0559,13.067,13.0504,13.0615,31037.6306
2010-08-06 14:25:00,23.51,23.53,23.49,23.5,22010.34587686378,13.0615,13.0726,13.0504,13.0559,22010.3459
2010-08-06 14:30:00,23.49,23.53,23.46,23.46,42194.948777766505,13.0504,13.0726,13.0337,13.0337,42194.9488
2010-08-06 14:35:00,23.46,23.54,23.46,23.54,32761.943401967743,13.0337,13.0782,13.0337,13.0782,32761.9434
2010-08-06 14:40:00,23.54,23.55,23.52,23.53,23126.077695506643,13.0782,13.0837,13.067,13.0726,23126.0777
2010-08-06 14:45:00,23.53,23.58,23.51,23.55,66335.32812658485,13.0726,13.1004,13.0615,13.0837,66335.3281
2010-08-06 14:50:00,23.56,23.65,23.56,23.64,93315.75210467594,13.0893,13.1393,13.0893,13.1337,93315.7521
2010-08-06 14:55:00,23.63,23.67,23.61,23.64,71812.557054468,13.1282,13.1504,13.117,13.1337,71812.5571
2010-08-06 15:00:00,23.64,23.68,23.58,23.58,81955.57358758495,13.1337,13.1559,13.1004,13.1004,81955.5736
2010-08-06 15:05:00,23.58,23.65,23.58,23.65,39456.33431382493,13.1004,13.1393,13.1004,13.1393,39456.3343
2010-08-06 15:10:00,23.66,23.69,23.58,23.61,43513.540927071714,13.1448,13.1615,13.1004,13.117,43513.5409
2010-08-06 15:15:00,23.62,23.69,23.6,23.67,47570.747540318494,13.1226,13.1615,13.1115,13.1504,47570.7475
2010-08-06 15:20:00,23.68,23.72,23.66,23.72,48990.76985495487,13.1559,13.1782,13.1448,13.1782,48990.7699
2010-08-06 15:25:00,23.71,23.78,23.71,23.73,71711.12688913682,13.1726,13.2115,13.1726,13.1837,71711.1269
2010-08-06 15:30:00,23.72,23.74,23.67,23.73,57815.194238766606,13.1782,13.1893,13.1504,13.1837,57815.1942
2010-08-06 15:35:00,23.73,23.77,23.69,23.75,104777.36078709808,13.1837,13.2059,13.1615,13.1948,104777.3608
2010-08-06 15:40:00,23.76,23.78,23.71,23.74,95547.21574196166,13.2004,13.2115,13.1726,13.1893,95547.2157
2010-08-06 15:45:00,23.74,23.77,23.7,23.74,159448.21990059843,13.1893,13.2059,13.167,13.1893,159448.2199
2010-08-06 15:50:00,23.75,23.75,23.66,23.69,245359.569936099,13.1948,13.1948,13.1448,13.1615,245359.5699
2010-08-06 15:55:00,23.69,23.75,23.69,23.73,272238.5637488589,13.1615,13.1948,13.1615,13.1837,272238.5637
2010-08-09 09:30:00,23.94,24.12,23.86,23.87,51526.5239882341,13.3004,13.4004,13.2559,13.2615,51526.524
2010-08-09 09:35:00,23.88,23.9,23.66,23.71,112486.05335226696,13.267,13.2782,13.1448,13.1726,112486.0534
2010-08-09 09:40:00,23.7,23.79,23.58,23.72,65422.45663860432,13.167,13.217,13.1004,13.1782,65422.4566
2010-08-09 09:45:00,23.71,23.72,23.59,23.69,74956.89217973425,13.1726,13.1782,13.1059,13.1615,74956.8922
2010-08-09 09:50:00,23.69,23.75,23.67,23.71,52743.685972208135,13.1615,13.1948,13.1504,13.1726,52743.686
2010-08-09 09:55:00,23.71,23.71,23.62,23.71,58018.05456942895,13.1726,13.1726,13.1226,13.1726,58018.0546
2010-08-09 10:00:00,23.7,23.73,23.66,23.66,59235.216553402985,13.167,13.1837,13.1448,13.1448,59235.2166
2010-08-09 10:05:00,23.67,23.67,23.59,23.61,51222.23349224059,13.1504,13.1504,13.1059,13.117,51222.2335
2010-08-09 10:10:00,23.61,23.71,23.6,23.71,41789.22811644183,13.117,13.1726,13.1115,13.1726,41789.2281
2010-08-09 10:15:00,23.71,23.74,23.65,23.65,30936.200426006693,13.1726,13.1893,13.1393,13.1393,30936.2004
2010-08-09 10:20:00,23.65,23.68,23.6,23.6,48889.339689623695,13.1393,13.1559,13.1115,13.1115,48889.3397
2010-08-09 10:25:00,23.6,23.62,23.56,23.57,47469.31737498733,13.1115,13.1226,13.0893,13.0948,47469.3174
2010-08-09 10:30:00,23.58,23.68,23.58,23.67,35094.83720458464,13.1004,13.1559,13.1004,13.1504,35094.8372
2010-08-09 10:35:00,23.67,23.68,23.57,23.59,59843.79754539,13.1504,13.1559,13.0948,13.1059,59843.7975
2010-08-09 10:40:00,23.58,23.64,23.58,23.58,41484.93762044832,13.1004,13.1337,13.1004,13.1004,41484.9376
2010-08-09 10:45:00,23.59,23.59,23.54,23.58,38036.31199918856,13.1059,13.1059,13.0782,13.1004,38036.312
2010-08-09 10:50:00,23.58,23.65,23.58,23.62,26473.27315143524,13.1004,13.1393,13.1004,13.1226,26473.2732
2010-08-09 10:55:00,23.63,23.71,23.62,23.65,51323.66365757176,13.1282,13.1726,13.1226,13.1393,51323.6637
2010-08-09 11:00:00,23.65,23.66,23.62,23.63,33573.3847246171,13.1393,13.1448,13.1226,13.1282,33573.3847
2010-08-09 11:05:00,23.64,23.64,23.52,23.52,80231.26077695507,13.1337,13.1337,13.067,13.067,80231.2608
2010-08-09 11:10:00,23.52,23.54,23.5,23.54,55380.87027081855,13.067,13.0782,13.0559,13.0782,55380.8703
2010-08-09 11:15:00,23.54,23.56,23.5,23.5,69479.6632518511,13.0782,13.0893,13.0559,13.0559,69479.6633
2010-08-09 11:20:00,23.51,23.56,23.5,23.51,61973.83101734456,13.0615,13.0893,13.0559,13.0615,61973.831
2010-08-09 11:25:00,23.51,23.51,23.46,23.46,98387.2603712344,13.0615,13.0615,13.0337,13.0337,98387.2604
2010-08-09 11:30:00,23.47,23.52,23.46,23.5,61770.970686682216,13.0393,13.067,13.0337,13.0559,61770.9707
2010-08-09 11:35:00,23.49,23.51,23.46,23.48,90272.84714474084,13.0504,13.0615,13.0337,13.0448,90272.8471
2010-08-09 11:40:00,23.47,23.47,23.42,23.42,66538.18845724719,13.0393,13.0393,13.0115,13.0115,66538.1885
2010-08-09 11:45:00,23.42,23.46,23.4,23.46,63190.9930013186,13.0115,13.0337,13.0004,13.0337,63190.993
2010-08-09 11:50:00,23.46,23.49,23.42,23.45,99300.13185921492,13.0337,13.0504,13.0115,13.0282,99300.1319
2010-08-09 11:55:00,23.45,23.45,23.42,23.43,26676.13348209757,13.0282,13.0282,13.0115,13.017,26676.1335
2010-08-09 12:00:00,23.44,23.5,23.43,23.5,23024.64753017548,13.0226,13.0559,13.017,13.0559,23024.6475
2010-08-09 12:05:00,23.5,23.52,23.49,23.52,21503.19505020793,13.0559,13.067,13.0504,13.067,21503.1951
2010-08-09 12:10:00,23.52,23.55,23.51,23.55,14301.653311694898,13.067,13.0837,13.0615,13.0837,14301.6533
2010-08-09 12:15:00,23.54,23.56,23.54,23.55,17851.70909828583,13.0782,13.0893,13.0782,13.0837,17851.7091
2010-08-09 12:20:00,23.54,23.55,23.51,23.51,29414.74794603915,13.0782,13.0837,13.0615,13.0615,29414.7479
2010-08-09 12:25:00,23.52,23.54,23.51,23.53,15924.53595699361,13.067,13.0782,13.0615,13.0726,15924.536
2010-08-09 12:30:00,23.54,23.54,23.46,23.47,47672.17770564966,13.0782,13.0782,13.0337,13.0393,47672.1777
2010-08-09 12:35:00,23.47,23.52,23.47,23.48,32457.652905974235,13.0393,13.067,13.0393,13.0448,32457.6529
2010-08-09 12:40:00,23.49,23.51,23.47,23.47,50917.94299624708,13.0504,13.0615,13.0393,13.0393,50917.943
2010-08-09 12:45:00,23.47,23.48,23.45,23.45,68769.65209453291,13.0393,13.0448,13.0282,13.0282,68769.6521
2010-08-09 12:50:00,23.46,23.49,23.45,23.49,26676.13348209757,13.0337,13.0504,13.0282,13.0504,26676.1335
2010-08-09 12:55:00,23.48,23.5,23.44,23.45,48889.339689623695,13.0448,13.0559,13.0226,13.0282,48889.3397
2010-08-09 13:00:00,23.46,23.48,23.45,23.48,13895.93265037022,13.0337,13.0448,13.0282,13.0448,13895.9327
2010-08-09 13:05:00,23.47,23.49,23.45,23.46,44730.702911045744,13.0393,13.0504,13.0282,13.0337,44730.7029
2010-08-09 13:10:00,23.47,23.49,23.46,23.49,17648.84876762349,13.0393,13.0504,13.0337,13.0504,17648.8488
2010-08-09 13:15:00,23.49,23.5,23.48,23.5,17851.70909828583,13.0504,13.0559,13.0448,13.0559,17851.7091
2010-08-09 13:20:00,23.5,23.5,23.47,23.47,49295.06035094837,13.0559,13.0559,13.0393,13.0393,49295.0604
2010-08-09 13:25:00,23.47,23.47,23.45,23.46,22517.496703519628,13.0393,13.0393,13.0282,13.0337,22517.4967
2010-08-09 13:30:00,23.46,23.48,23.45,23.46,45745.00456435744,13.0337,13.0448,13.0282,13.0337,45745.0046
2010-08-09 13:35:00,23.46,23.46,23.45,23.45,6897.2512425195255,13.0337,13.0337,13.0282,13.0282,6897.2512
2010-08-09 13:40:00,23.46,23.49,23.45,23.49,24038.94918348717,13.0337,13.0504,13.0282,13.0504,24038.9492
2010-08-09 13:45:00,23.49,23.53,23.48,23.52,39253.47398316259,13.0504,13.0726,13.0448,13.067,39253.474
2010-08-09 13:50:00,23.51,23.53,23.44,23.45,90779.99797139667,13.0615,13.0726,13.0226,13.0282,90779.998
2010-08-09 13:55:00,23.46,23.46,23.45,23.45,16127.396287655947,13.0337,13.0337,13.0282,13.0282,16127.3963
2010-08-09 14:00:00,23.46,23.47,23.42,23.44,80738.41160361092,13.0337,13.0393,13.0115,13.0226,80738.4116
2010-08-09 14:05:00,23.43,23.44,23.43,23.43,36819.15001521452,13.017,13.0226,13.017,13.017,36819.15
2010-08-09 14:10:00,23.44,23.44,23.35,23.36,151333.80667410488,13.0226,13.0226,12.9726,12.9781,151333.8067
2010-08-09 14:15:00,23.37,23.39,23.33,23.39,47367.88720965615,12.9837,12.9948,12.9615,12.9948,47367.8872
2010-08-09 14:20:00,23.39,23.43,23.39,23.43,18967.440916928696,12.9948,13.017,12.9948,13.017,18967.4409
2010-08-09 14:25:00,23.43,23.46,23.42,23.46,12070.18967440917,13.017,13.0337,13.0115,13.0337,12070.1897
2010-08-09 14:30:00,23.45,23.5,23.45,23.47,38949.18348716908,13.0282,13.0559,13.0282,13.0393,38949.1835
2010-08-09 14:35:00,23.47,23.47,23.45,23.47,26980.423978091083,13.0393,13.0393,13.0282,13.0393,26980.424
2010-08-09 14:40:00,23.47,23.54,23.46,23.52,24748.960340805355,13.0393,13.0782,13.0337,13.067,24748.9603
2010-08-09 14:45:00,23.52,23.55,23.52,23.55,55380.87027081855,13.067,13.0837,13.067,13.0837,55380.8703
2010-08-09 14:50:00,23.56,23.56,23.49,23.52,61872.40085201339,13.0893,13.0893,13.0504,13.067,61872.4009
2010-08-09 14:55:00,23.51,23.55,23.51,23.54,18460.290090272847,13.0615,13.0837,13.0615,13.0782,18460.2901
2010-08-09 15:00:00,23.54,23.54,23.51,23.51,32761.943401967743,13.0782,13.0782,13.0615,13.0615,32761.9434
2010-08-09 15:05:00,23.51,23.52,23.51,23.51,32254.79257531189,13.0615,13.067,13.0615,13.0615,32254.7926
2010-08-09 15:10:00,23.52,23.52,23.44,23.45,73334.00953443554,13.067,13.067,13.0226,13.0282,73334.0095
2010-08-09 15:15:00,23.45,23.46,23.45,23.45,16837.407444974135,13.0282,13.0337,13.0282,13.0282,16837.4074
2010-08-09 15:20:00,23.46,23.48,23.45,23.47,46556.4458870068,13.0337,13.0448,13.0282,13.0393,46556.4459
2010-08-09 15:25:00,23.48,23.5,23.45,23.47,133482.09757581906,13.0448,13.0559,13.0282,13.0393,133482.0976
2010-08-09 15:30:00,23.47,23.49,23.44,23.45,65726.74713459783,13.0393,13.0504,13.0226,13.0282,65726.7471
2010-08-09 15:35:00,23.45,23.49,23.45,23.48,80231.26077695507,13.0282,13.0504,13.0282,13.0448,80231.2608
2010-08-09 15:40:00,23.47,23.47,23.4,23.43,236839.4360482808,13.0393,13.0393,13.0004,13.017,236839.436
2010-08-09 15:45:00,23.44,23.48,23.4,23.41,277918.6530074044,13.0226,13.0448,13.0004,13.0059,277918.653
2010-08-09 15:50:00,23.42,23.43,23.35,23.37,279034.3848260473,13.0115,13.017,12.9726,12.9837,279034.3848
2010-08-09 15:55:00,23.37,23.37,23.34,23.37,344051.1208033269,12.9837,12.9837,12.967,12.9837,344051.1208
2010-08-10 09:30:00,23.12,23.12,22.84,22.98,152956.68931940358,12.8448,12.8448,12.6893,12.767,152956.6893
2010-08-10 09:35:00,22.98,23.16,22.87,22.98,73029.71903844204,12.767,12.867,12.7059,12.767,73029.719
2010-08-10 09:40:00,22.98,22.99,22.85,22.9,111877.47236027996,12.767,12.7726,12.6948,12.7226,111877.4724
2010-08-10 09:45:00,22.91,22.91,22.82,22.87,65929.60746526017,12.7281,12.7281,12.6781,12.7059,65929.6075
2010-08-10 09:50:00,22.86,22.86,22.76,22.79,104270.20996044224,12.7004,12.7004,12.6448,12.6615,104270.21
2010-08-10 09:55:00,22.8,22.86,22.76,22.86,50917.94299624708,12.667,12.7004,12.6448,12.7004,50917.943
2010-08-10 10:00:00,22.85,22.93,22.81,22.82,120600.46657876052,12.6948,12.7393,12.6726,12.6781,120600.4666
2010-08-10 10:05:00,22.82,22.83,22.74,22.81,174358.45420428037,12.6781,12.6837,12.6337,12.6726,174358.4542
2010-08-10 10:10:00,22.81,22.85,22.79,22.84,53757.98762551983,12.6726,12.6948,12.6615,12.6893,53757.9876
2010-08-10 10:15:00,22.84,22.84,22.74,22.76,90171.41697940968,12.6893,12.6893,12.6337,12.6448,90171.417
2010-08-10 10:20:00,22.78,22.83,22.76,22.81,109544.57855766304,12.6559,12.6837,12.6448,12.6726,109544.5786
2010-08-10 10:25:00,22.81,22.83,22.8,22.82,60249.518206714674,12.6726,12.6837,12.667,12.6781,60249.5182
2010-08-10 10:30:00,22.81,22.84,22.8,22.82,92910.03144335124,12.6726,12.6893,12.667,12.6781,92910.0314
2010-08-10 10:35:00,22.83,22.84,22.73,22.76,81549.85292626027,12.6837,12.6893,12.6281,12.6448,81549.8529
2010-08-10 10:40:00,22.76,22.84,22.75,22.84,65118.16614261081,12.6448,12.6893,12.6393,12.6893,65118.1661
2010-08-10 10:45:00,22.85,22.87,22.81,22.82,130946.34344253982,12.6948,12.7059,12.6726,12.6781,130946.3434
2010-08-10 10:50:00,22.82,22.83,22.72,22.73,73841.16036109139,12.6781,12.6837,12.6226,12.6281,73841.1604
2010-08-10 10:55:00,22.72,22.73,22.68,22.69,74652.60168374075,12.6226,12.6281,12.6004,12.6059,74652.6017
2010-08-10 11:00:00,22.69,22.72,22.69,22.72,44122.12191905873,12.6059,12.6226,12.6059,12.6226,44122.1219
2010-08-10 11:05:00,22.72,22.73,22.72,22.72,40267.77563647429,12.6226,12.6281,12.6226,12.6226,40267.7756
2010-08-10 11:10:00,22.72,22.72,22.69,22.7,98285.83020590324,12.6226,12.6226,12.6059,12.6115,98285.8302
2010-08-10 11:15:00,22.7,22.72,22.68,22.71,108733.1372350137,12.6115,12.6226,12.6004,12.617,108733.1372
2010-08-10 11:20:00,22.71,22.72,22.7,22.71,35094.83720458464,12.617,12.6226,12.6115,12.617,35094.8372
2010-08-10 11:25:00,22.7,22.71,22.62,22.65,68363.93143320824,12.6115,12.617,12.567,12.5837,68363.9314
2010-08-10 11:30:00,22.65,22.68,22.63,22.68,52642.255806876965,12.5837,12.6004,12.5726,12.6004,52642.2558
2010-08-10 11:35:00,22.68,22.72,22.68,22.72,44832.13307637692,12.6004,12.6226,12.6004,12.6226,44832.1331
2010-08-10 11:40:00,22.72,22.72,22.65,22.67,68059.64093721473,12.6226,12.6226,12.5837,12.5948,68059.6409
2010-08-10 11:45:00,22.66,22.67,22.62,22.64,58018.05456942895,12.5892,12.5948,12.567,12.5781,58018.0546
2010-08-10 11:50:00,22.64,22.65,22.64,22.64,21604.6252155391,12.5781,12.5837,12.5781,12.5781,21604.6252
2010-08-10 11:55:00,22.64,22.67,22.63,22.63,76985.49548635764,12.5781,12.5948,12.5726,12.5726,76985.4955
2010-08-10 12:00:00,22.64,22.64,22.58,22.6,76884.06532102647,12.5781,12.5781,12.5448,12.5559,76884.0653
2010-08-10 12:05:00,22.6,22.62,22.56,22.59,73029.71903844204,12.5559,12.567,12.5337,12.5504,73029.719
2010-08-10 12:10:00,22.58,22.6,22.54,22.56,174967.03519626736,12.5448,12.5559,12.5226,12.5337,174967.0352
2010-08-10 12:15:00,22.55,22.63,22.55,22.58,105284.51161375392,12.5281,12.5726,12.5281,12.5448,105284.5116
2010-08-10 12:20:00,22.58,22.63,22.58,22.61,60858.0991987017,12.5448,12.5726,12.5448,12.5615,60858.0992
2010-08-10 12:25:00,22.61,22.62,22.59,22.6,24444.669844811848,12.5615,12.567,12.5504,12.5559,24444.6698
2010-08-10 12:30:00,22.6,22.61,22.59,22.6,58322.34506542246,12.5559,12.5615,12.5504,12.5559,58322.3451
2010-08-10 12:35:00,22.6,22.61,22.53,22.54,124961.96368800082,12.5559,12.5615,12.517,12.5226,124961.9637
2010-08-10 12:40:00,22.54,22.56,22.53,22.53,81549.85292626027,12.5226,12.5337,12.517,12.517,81549.8529
2010-08-10 12:45:00,22.53,22.58,22.52,22.56,105791.66244040978,12.517,12.5448,12.5115,12.5337,105791.6624
2010-08-10 12:50:00,22.57,22.58,22.54,22.55,46962.16654833147,12.5392,12.5448,12.5226,12.5281,46962.1665
2010-08-10 12:55:00,22.56,22.58,22.55,22.58,41079.216959123645,12.5337,12.5448,12.5281,12.5448,41079.217
2010-08-10 13:00:00,22.57,22.58,22.55,22.56,39152.04381783142,12.5392,12.5448,12.5281,12.5337,39152.0438
2010-08-10 13:05:00,22.56,22.56,22.5,22.52,60350.948372045845,12.5337,12.5337,12.5004,12.5115,60350.9484
2010-08-10 13:10:00,22.52,22.53,22.49,22.49,34790.54670859114,12.5115,12.517,12.4948,12.4948,34790.5467
2010-08-10 13:15:00,22.5,22.51,22.48,22.49,78912.66862764987,12.5004,12.5059,12.4892,12.4948,78912.6686
2010-08-10 13:20:00,22.48,22.49,22.36,22.41,170605.5380870271,12.4892,12.4948,12.4226,12.4504,170605.5381
2010-08-10 13:25:00,22.4,22.41,22.33,22.35,182675.72776143625,12.4448,12.4504,12.4059,12.417,182675.7278
2010-08-10 13:30:00,22.35,22.45,22.34,22.44,115630.3884775332,12.417,12.4726,12.4115,12.467,115630.3885
2010-08-10 13:35:00,22.45,22.5,22.44,22.49,73841.16036109139,12.4726,12.5004,12.467,12.4948,73841.1604
2010-08-10 13:40:00,22.49,22.51,22.47,22.5,68668.22192920174,12.4948,12.5059,12.4837,12.5004,68668.2219
2010-08-10 13:45:00,22.5,22.52,22.5,22.5,29009.02728471448,12.5004,12.5115,12.5004,12.5004,29009.0273
2010-08-10 13:50:00,22.51,22.51,22.5,22.51,20691.75372755857,12.5059,12.5059,12.5004,12.5059,20691.7537
2010-08-10 13:55:00,22.51,22.51,22.46,22.46,75362.61284105893,12.5059,12.5059,12.4781,12.4781,75362.6128
2010-08-10 14:00:00,22.46,22.48,22.45,22.48,113094.63434425398,12.4781,12.4892,12.4726,12.4892,113094.6343
2010-08-10 14:05:00,22.48,22.53,22.47,22.52,106603.10376305912,12.4892,12.517,12.4837,12.5115,106603.1038
2010-08-10 14:10:00,22.52,22.57,22.5,22.57,65523.88680393549,12.5115,12.5392,12.5004,12.5392,65523.8868
2010-08-10 14:15:00,22.58,22.77,22.54,22.67,341109.646008723,12.5448,12.6504,12.5226,12.5948,341109.646
2010-08-10 14:20:00,22.68,22.77,22.66,22.69,221523.48108327412,12.6004,12.6504,12.5892,12.6059,221523.4811
2010-08-10 14:25:00,22.68,22.68,22.61,22.62,201237.44801704027,12.6004,12.6004,12.5615,12.567,201237.448
2010-08-10 14:30:00,22.63,22.72,22.62,22.72,295364.64144436555,12.5726,12.6226,12.567,12.6226,295364.6414
2010-08-10 14:35:00,22.72,22.8,22.7,22.72,172329.85089765696,12.6226,12.667,12.6115,12.6226,172329.8509
2010-08-10 14:40:00,22.73,22.92,22.72,22.87,182371.4372654428,12.6281,12.7337,12.6226,12.7059,182371.4373
2010-08-10 14:45:00,22.88,22.9,22.79,22.88,140075.05832234505,12.7115,12.7226,12.6615,12.7115,140075.0583
2010-08-10 14:50:00,22.88,22.88,22.72,22.74,109848.86905365656,12.7115,12.7115,12.6226,12.6337,109848.8691
2010-08-10 14:55:00,22.74,22.77,22.71,22.72,130033.47195455928,12.6337,12.6504,12.617,12.6226,130033.472
2010-08-10 15:00:00,22.71,22.78,22.71,22.77,69581.09341718227,12.617,12.6559,12.617,12.6504,69581.0934
2010-08-10 15:05:00,22.77,22.83,22.76,22.83,69885.38391317578,12.6504,12.6837,12.6448,12.6837,69885.3839
2010-08-10 15:10:00,22.82,22.83,22.69,22.71,119890.45542144234,12.6781,12.6837,12.6059,12.617,119890.4554
2010-08-10 15:15:00,22.7,22.72,22.63,22.67,168272.6442844102,12.6115,12.6226,12.5726,12.5948,168272.6443
2010-08-10 15:20:00,22.67,22.69,22.62,22.66,109747.4388883254,12.5948,12.6059,12.567,12.5892,109747.4389
2010-08-10 15:25:00,22.66,22.68,22.59,22.67,147479.46039152044,12.5892,12.6004,12.5504,12.5948,147479.4604
2010-08-10 15:30:00,22.67,22.78,22.65,22.76,374784.4608986712,12.5948,12.6559,12.5837,12.6448,374784.4609
2010-08-10 15:35:00,22.76,22.77,22.69,22.72,169388.37610305304,12.6448,12.6504,12.6059,12.6226,169388.3761
2010-08-10 15:40:00,22.72,22.73,22.65,22.67,317882.13814788515,12.6226,12.6281,12.5837,12.5948,317882.1381
2010-08-10 15:45:00,22.67,22.69,22.61,22.61,286134.4963992292,12.5948,12.6059,12.5615,12.5615,286134.4964
2010-08-10 15:50:00,22.61,22.65,22.56,22.57,288264.5298711837,12.5615,12.5837,12.5337,12.5392,288264.5299
2010-08-10 15:55:00,22.57,22.61,22.54,22.6,454407.1406836393,12.5392,12.5615,12.5226,12.5559,454407.1407
2010-08-11 09:30:00,22.19,22.22,21.89,21.95,196267.36991581292,12.3281,12.3448,12.1615,12.1948,196267.3699
2010-08-11 09:35:00,21.95,22.13,21.95,22.1,90272.84714474084,12.1948,12.2948,12.1948,12.2781,90272.8471
2010-08-11 09:40:00,22.1,22.12,21.94,21.99,142610.8124556243,12.2781,12.2892,12.1892,12.217,142610.8125
2010-08-11 09:45:00,21.98,22.05,21.94,22.02,92402.8806166954,12.2115,12.2504,12.1892,12.2337,92402.8806
2010-08-11 09:50:00,22.03,22.03,21.92,21.93,89359.97565676032,12.2392,12.2392,12.1781,12.1837,89359.9757
2010-08-11 09:55:00,21.92,21.95,21.87,21.91,80636.98143827975,12.1781,12.1948,12.1503,12.1726,80636.9814
2010-08-11 10:00:00,21.91,21.96,21.89,21.94,92402.8806166954,12.1726,12.2003,12.1615,12.1892,92402.8806
2010-08-11 10:05:00,21.94,21.96,21.92,21.94,99604.42235520844,12.1892,12.2003,12.1781,12.1892,99604.4224
2010-08-11 10:10:00,21.94,21.95,21.91,21.92,68059.64093721473,12.1892,12.1948,12.1726,12.1781,68059.6409
2010-08-11 10:15:00,21.93,21.93,21.85,21.85,105385.9417790851,12.1837,12.1837,12.1392,12.1392,105385.9418
2010-08-11 10:20:00,21.85,21.91,21.85,21.91,52135.10498022112,12.1392,12.1726,12.1392,12.1726,52135.105
2010-08-11 10:25:00,21.92,21.93,21.88,21.9,35601.98803124049,12.1781,12.1837,12.1559,12.167,35601.988
2010-08-11 10:30:00,21.9,21.92,21.84,21.89,110660.31037630592,12.167,12.1781,12.1337,12.1615,110660.3104
2010-08-11 10:35:00,21.89,21.9,21.85,21.9,60452.378537377015,12.1615,12.167,12.1392,12.167,60452.3785
2010-08-11 10:40:00,21.9,21.9,21.84,21.85,43716.40125773405,12.167,12.167,12.1337,12.1392,43716.4013
2010-08-11 10:45:00,21.84,21.84,21.79,21.82,69073.94259052642,12.1337,12.1337,12.1059,12.1226,69073.9426
2010-08-11 10:50:00,21.81,21.91,21.81,21.91,69783.95374784461,12.117,12.1726,12.117,12.1726,69783.9537
2010-08-11 10:55:00,21.91,21.93,21.86,21.86,82665.58474490313,12.1726,12.1837,12.1448,12.1448,82665.5847
2010-08-11 11:00:00,21.85,21.87,21.83,21.85,48280.75869763668,12.1392,12.1503,12.1281,12.1392,48280.7587
2010-08-11 11:05:00,21.85,21.87,21.79,21.79,102647.32731514351,12.1392,12.1503,12.1059,12.1059,102647.3273
2010-08-11 11:10:00,21.79,21.79,21.66,21.71,315346.38401460595,12.1059,12.1059,12.0337,12.0615,315346.384
2010-08-11 11:15:00,21.71,21.74,21.67,21.67,110761.74054163707,12.0615,12.0781,12.0392,12.0392,110761.7405
2010-08-11 11:20:00,21.67,21.69,21.63,21.65,166041.18064712445,12.0392,12.0503,12.017,12.0281,166041.1806
2010-08-11 11:25:00,21.65,21.67,21.63,21.65,78202.65747033167,12.0281,12.0392,12.017,12.0281,78202.6575
2010-08-11 11:30:00,21.65,21.68,21.63,21.66,56800.89258545492,12.0281,12.0448,12.017,12.0337,56800.8926
2010-08-11 11:35:00,21.65,21.67,21.63,21.66,80129.8306116239,12.0281,12.0392,12.017,12.0337,80129.8306
2010-08-11 11:40:00,21.66,21.72,21.65,21.69,48077.89836697434,12.0337,12.067,12.0281,12.0503,48077.8984
2010-08-11 11:45:00,21.69,21.69,21.63,21.64,71609.69672380565,12.0503,12.0503,12.017,12.0226,71609.6967
2010-08-11 11:50:00,21.64,21.65,21.63,21.65,58829.4958920783,12.0226,12.0281,12.017,12.0281,58829.4959
2010-08-11 11:55:00,21.65,21.72,21.65,21.71,73739.73019576022,12.0281,12.067,12.0281,12.0615,73739.7302
2010-08-11 12:00:00,21.71,21.71,21.66,21.66,115731.81864286438,12.0615,12.0615,12.0337,12.0337,115731.8186
2010-08-11 12:05:00,21.66,21.71,21.65,21.7,38137.742164519725,12.0337,12.0615,12.0281,12.0559,38137.7422
2010-08-11 12:10:00,21.71,21.74,21.7,21.71,75971.19383304595,12.0615,12.0781,12.0559,12.0615,75971.1938
2010-08-11 12:15:00,21.72,21.73,21.66,21.66,49396.49051627954,12.067,12.0726,12.0337,12.0337,49396.4905
2010-08-11 12:20:00,21.66,21.69,21.64,21.69,36616.28968455218,12.0337,12.0503,12.0226,12.0503,36616.2897
2010-08-11 12:25:00,21.68,21.69,21.66,21.68,24140.37934881834,12.0448,12.0503,12.0337,12.0448,24140.3793
2010-08-11 12:30:00,21.68,21.73,21.68,21.69,64712.44548128614,12.0448,12.0726,12.0448,12.0503,64712.4455
2010-08-11 12:35:00,21.69,21.7,21.66,21.69,49802.21117760422,12.0503,12.0559,12.0337,12.0503,49802.2112
2010-08-11 12:40:00,21.68,21.69,21.63,21.64,40166.34547114312,12.0448,12.0503,12.017,12.0226,40166.3455
2010-08-11 12:45:00,21.64,21.64,21.58,21.59,84491.32772086418,12.0226,12.0226,11.9892,11.9948,84491.3277
2010-08-11 12:50:00,21.59,21.62,21.56,21.58,83781.316563546,11.9948,12.0115,11.9781,11.9892,83781.3166
2010-08-11 12:55:00,21.58,21.6,21.57,21.57,29211.88761537681,11.9892,12.0003,11.9837,11.9837,29211.8876
2010-08-11 13:00:00,21.57,21.6,21.56,21.6,28806.166954052136,11.9837,12.0003,11.9781,12.0003,28806.167
2010-08-11 13:05:00,21.61,21.67,21.6,21.65,52236.53514555229,12.0059,12.0392,12.0003,12.0281,52236.5351
2010-08-11 13:10:00,21.65,21.65,21.63,21.64,11968.759509078,12.0281,12.0281,12.017,12.0226,11968.7595
2010-08-11 13:15:00,21.65,21.72,21.65,21.71,52540.825641545794,12.0281,12.067,12.0281,12.0615,52540.8256
2010-08-11 13:20:00,21.71,21.72,21.67,21.68,32964.803732630084,12.0615,12.067,12.0392,12.0448,32964.8037
2010-08-11 13:25:00,21.68,21.69,21.67,21.69,17445.988436961154,12.0448,12.0503,12.0392,12.0503,17445.9884
2010-08-11 13:30:00,21.68,21.7,21.68,21.68,28704.73678872097,12.0448,12.0559,12.0448,12.0448,28704.7368
2010-08-11 13:35:00,21.68,21.69,21.66,21.66,21097.474388883253,12.0448,12.0503,12.0337,12.0337,21097.4744
2010-08-11 13:40:00,21.67,21.69,21.66,21.67,51830.81448422761,12.0392,12.0503,12.0337,12.0392,51830.8145
2010-08-11 13:45:00,21.67,21.68,21.65,21.66,23531.79835683132,12.0392,12.0448,12.0281,12.0337,23531.7984
2010-08-11 13:50:00,21.67,21.68,21.63,21.63,48889.339689623695,12.0392,12.0448,12.017,12.017,48889.3397
2010-08-11 13:55:00,21.64,21.64,21.61,21.62,42296.37894309768,12.0226,12.0226,12.0059,12.0115,42296.3789
2010-08-11 14:00:00,21.62,21.66,21.61,21.64,82361.29424890963,12.0115,12.0337,12.0059,12.0226,82361.2942
2010-08-11 14:05:00,21.63,21.64,21.61,21.61,46150.72522568212,12.017,12.0226,12.0059,12.0059,46150.7252
2010-08-11 14:10:00,21.62,21.65,21.61,21.64,23937.519018156,12.0115,12.0281,12.0059,12.0226,23937.519
2010-08-11 14:15:00,21.65,21.65,21.63,21.64,41282.07728978599,12.0281,12.0281,12.017,12.0226,41282.0773
2010-08-11 14:20:00,21.64,21.68,21.64,21.67,42296.37894309768,12.0226,12.0448,12.0226,12.0392,42296.3789
2010-08-11 14:25:00,21.66,21.69,21.66,21.67,28704.73678872097,12.0337,12.0503,12.0337,12.0392,28704.7368
2010-08-11 14:30:00,21.68,21.68,21.64,21.64,60858.0991987017,12.0448,12.0448,12.0226,12.0226,60858.0992
2010-08-11 14:35:00,21.64,21.66,21.6,21.63,93011.46160868242,12.0226,12.0337,12.0003,12.017,93011.4616
2010-08-11 14:40:00,21.63,21.63,21.59,21.6,49599.35084694188,12.017,12.017,11.9948,12.0003,49599.3508
2010-08-11 14:45:00,21.6,21.61,21.56,21.58,68262.50126787707,12.0003,12.0059,11.9781,11.9892,68262.5013
2010-08-11 14:50:00,21.59,21.6,21.54,21.54,98082.9698752409,11.9948,12.0003,11.967,11.967,98082.9699
2010-08-11 14:55:00,21.54,21.58,21.53,21.57,48889.339689623695,11.967,11.9892,11.9615,11.9837,48889.3397
2010-08-11 15:00:00,21.57,21.6,21.56,21.59,85505.62937417589,11.9837,12.0003,11.9781,11.9948,85505.6294
2010-08-11 15:05:00,21.6,21.62,21.58,21.6,81854.14342225378,12.0003,12.0115,11.9892,12.0003,81854.1434
2010-08-11 15:10:00,21.61,21.63,21.61,21.63,37732.02150319505,12.0059,12.017,12.0059,12.017,37732.0215
2010-08-11 15:15:00,21.62,21.63,21.58,21.6,71305.40622781216,12.0115,12.017,11.9892,12.0003,71305.4062
2010-08-11 15:20:00,21.6,21.64,21.58,21.62,97778.6793792474,12.0003,12.0226,11.9892,12.0115,97778.6794
2010-08-11 15:25:00,21.62,21.65,21.61,21.64,112891.77401359164,12.0115,12.0281,12.0059,12.0226,112891.774
2010-08-11 15:30:00,21.64,21.7,21.62,21.66,121817.62856273456,12.0226,12.0559,12.0115,12.0337,121817.6286
2010-08-11 15:35:00,21.67,21.68,21.64,21.68,165229.7393244751,12.0392,12.0448,12.0226,12.0448,165229.7393
2010-08-11 15:40:00,21.68,21.69,21.59,21.61,190282.990161274,12.0448,12.0503,11.9948,12.0059,190282.9902
2010-08-11 15:45:00,21.6,21.64,21.58,21.58,187442.9455320012,12.0003,12.0226,11.9892,11.9892,187442.9455
2010-08-11 15:50:00,21.58,21.59,21.54,21.58,217060.5538087027,11.9892,11.9948,11.967,11.9892,217060.5538
2010-08-11 15:55:00,21.58,21.61,21.55,21.56,366568.61750684655,11.9892,12.0059,11.9726,11.9781,366568.6175
2010-08-12 09:30:00,21.14,21.17,20.88,21.05,193833.04594786488,11.8119,11.8287,11.6666,11.7616,193833.0459
2010-08-12 09:35:00,21.08,21.2,21.04,21.19,99097.2715285526,11.7784,11.8454,11.756,11.8398,99097.2715
2010-08-12 09:40:00,21.18,21.24,21.09,21.23,87331.37235013692,11.8343,11.8678,11.784,11.8622,87331.3724
2010-08-12 09:45:00,21.24,21.32,21.2,21.27,75869.76366771478,11.8678,11.9125,11.8454,11.8845,75869.7637
2010-08-12 09:50:00,21.27,21.31,21.18,21.2,113297.49467491632,11.8845,11.9069,11.8343,11.8454,113297.4947
2010-08-12 09:55:00,21.21,21.25,21.16,21.18,94228.62359265646,11.851,11.8734,11.8231,11.8343,94228.6236
2010-08-12 10:00:00,21.19,21.4,21.19,21.35,145045.13642357237,11.8398,11.9572,11.8398,11.9292,145045.1364
2010-08-12 10:05:00,21.34,21.43,21.33,21.38,128207.72897859824,11.9237,11.9739,11.9181,11.946,128207.729
2010-08-12 10:10:00,21.38,21.45,21.38,21.44,102444.4669844812,11.946,11.9851,11.946,11.9795,102444.467
2010-08-12 10:15:00,21.45,21.46,21.33,21.34,113703.215336241,11.9851,11.9907,11.9181,11.9237,113703.2153
2010-08-12 10:20:00,21.35,21.38,21.33,21.37,42194.948777766505,11.9292,11.946,11.9181,11.9404,42194.9488
2010-08-12 10:25:00,21.36,21.37,21.27,21.31,58930.92605740947,11.9348,11.9404,11.8845,11.9069,58930.9261
2010-08-12 10:30:00,21.3,21.34,21.29,21.32,60553.808702708186,11.9013,11.9237,11.8957,11.9125,60553.8087
2010-08-12 10:35:00,21.31,21.39,21.31,21.38,60655.23886803936,11.9069,11.9516,11.9069,11.946,60655.2389
2010-08-12 10:40:00,21.38,21.44,21.35,21.44,86519.93102748758,11.946,11.9795,11.9292,11.9795,86519.931
2010-08-12 10:45:00,21.44,21.54,21.44,21.53,104878.79095242923,11.9795,12.0354,11.9795,12.0298,104878.791
2010-08-12 10:50:00,21.53,21.62,21.51,21.59,126483.41616796836,12.0298,12.0801,12.0186,12.0633,126483.4162
2010-08-12 10:55:00,21.59,21.61,21.52,21.54,50816.51283091591,12.0633,12.0745,12.0242,12.0354,50816.5128
2010-08-12 11:00:00,21.54,21.57,21.45,21.45,75666.90333705244,12.0354,12.0522,11.9851,11.9851,75666.9033
2010-08-12 11:05:00,21.45,21.51,21.44,21.51,45339.28390303276,11.9851,12.0186,11.9795,12.0186,45339.2839
2010-08-12 11:10:00,21.5,21.51,21.45,21.49,46150.72522568212,12.0131,12.0186,11.9851,12.0075,46150.7252
2010-08-12 11:15:00,21.5,21.55,21.5,21.51,19576.02190891571,12.0131,12.041,12.0131,12.0186,19576.0219
2010-08-12 11:20:00,21.51,21.59,21.49,21.57,107515.97525103966,12.0186,12.0633,12.0075,12.0522,107515.9753
2010-08-12 11:25:00,21.57,21.65,21.57,21.64,70696.82523582513,12.0522,12.0969,12.0522,12.0913,70696.8252
2010-08-12 11:30:00,21.63,21.68,21.63,21.64,67552.49011055888,12.0857,12.1136,12.0857,12.0913,67552.4901
2010-08-12 11:35:00,21.64,21.69,21.63,21.69,121411.90790140988,12.0913,12.1192,12.0857,12.1192,121411.9079
2010-08-12 11:40:00,21.69,21.69,21.63,21.64,49802.21117760422,12.1192,12.1192,12.0857,12.0913,49802.2112
2010-08-12 11:45:00,21.63,21.65,21.6,21.61,34486.256212597626,12.0857,12.0969,12.0689,12.0745,34486.2562
2010-08-12 11:50:00,21.62,21.66,21.6,21.66,39050.61365250025,12.0801,12.1025,12.0689,12.1025,39050.6137
2010-08-12 11:55:00,21.66,21.67,21.63,21.66,64509.5851506238,12.1025,12.108,12.0857,12.1025,64509.5852
2010-08-12 12:00:00,21.67,21.67,21.61,21.65,64611.015315954966,12.108,12.108,12.0745,12.0969,64611.0153
2010-08-12 12:05:00,21.65,21.69,21.65,21.68,45643.57439902627,12.0969,12.1192,12.0969,12.1136,45643.5744
2010-08-12 12:10:00,21.69,21.74,21.67,21.72,79926.97028096156,12.1192,12.1472,12.108,12.136,79926.9703
2010-08-12 12:15:00,21.72,21.78,21.71,21.76,73739.73019576022,12.136,12.1695,12.1304,12.1583,73739.7302
2010-08-12 12:20:00,21.76,21.77,21.74,21.74,40267.77563647429,12.1583,12.1639,12.1472,12.1472,40267.7756
2010-08-12 12:25:00,21.75,21.76,21.7,21.7,55380.87027081855,12.1527,12.1583,12.1248,12.1248,55380.8703
2010-08-12 12:30:00,21.7,21.73,21.7,21.71,54062.27812151334,12.1248,12.1416,12.1248,12.1304,54062.2781
2010-08-12 12:35:00,21.71,21.74,21.7,21.73,73536.86986509788,12.1304,12.1472,12.1248,12.1416,73536.8699
2010-08-12 12:40:00,21.72,21.73,21.7,21.71,25966.12232477939,12.136,12.1416,12.1248,12.1304,25966.1223
2010-08-12 12:45:00,21.71,21.78,21.71,21.78,56293.74175879906,12.1304,12.1695,12.1304,12.1695,56293.7418
2010-08-12 12:50:00,21.77,21.77,21.74,21.76,46455.01572167563,12.1639,12.1639,12.1472,12.1583,46455.0157
2010-08-12 12:55:00,21.76,21.8,21.74,21.8,77796.936809007,12.1583,12.1807,12.1472,12.1807,77796.9368
2010-08-12 13:00:00,21.8,21.83,21.8,21.81,68363.93143320824,12.1807,12.1974,12.1807,12.1863,68363.9314
2010-08-12 13:05:00,21.81,21.81,21.76,21.76,31341.92108733137,12.1863,12.1863,12.1583,12.1583,31341.9211
2010-08-12 13:10:00,21.76,21.76,21.72,21.73,61263.81986002637,12.1583,12.1583,12.136,12.1416,61263.8199
2010-08-12 13:15:00,21.72,21.73,21.69,21.71,31646.211583324883,12.136,12.1416,12.1192,12.1304,31646.2116
2010-08-12 13:20:00,21.72,21.73,21.67,21.69,70798.2554011563,12.136,12.1416,12.108,12.1192,70798.2554
2010-08-12 13:25:00,21.69,21.71,21.67,21.67,35500.55786590932,12.1192,12.1304,12.108,12.108,35500.5579
2010-08-12 13:30:00,21.67,21.68,21.63,21.65,84389.89755553301,12.108,12.1136,12.0857,12.0969,84389.8976
2010-08-12 13:35:00,21.66,21.68,21.66,21.66,20894.614058220915,12.1025,12.1136,12.1025,12.1025,20894.6141
2010-08-12 13:40:00,21.67,21.67,21.64,21.66,35703.41819657166,12.108,12.108,12.0913,12.1025,35703.4182
2010-08-12 13:45:00,21.66,21.67,21.6,21.6,59742.36738005883,12.1025,12.108,12.0689,12.0689,59742.3674
2010-08-12 13:50:00,21.6,21.6,21.55,21.55,38137.742164519725,12.0689,12.0689,12.041,12.041,38137.7422
2010-08-12 13:55:00,21.55,21.57,21.55,21.55,51425.09382290293,12.041,12.0522,12.041,12.041,51425.0938
2010-08-12 14:00:00,21.55,21.56,21.55,21.55,19068.871082259862,12.041,12.0466,12.041,12.041,19068.8711
2010-08-12 14:05:00,21.55,21.59,21.55,21.59,50309.36200426007,12.041,12.0633,12.041,12.0633,50309.362
2010-08-12 14:10:00,21.59,21.59,21.57,21.58,25357.54133279237,12.0633,12.0633,12.0522,12.0578,25357.5413
2010-08-12 14:15:00,21.57,21.59,21.57,21.57,43919.26158839639,12.0522,12.0633,12.0522,12.0522,43919.2616
2010-08-12 14:20:00,21.58,21.59,21.56,21.58,65523.88680393549,12.0578,12.0633,12.0466,12.0578,65523.8868
2010-08-12 14:25:00,21.58,21.63,21.58,21.62,54873.71944416269,12.0578,12.0857,12.0578,12.0801,54873.7194
2010-08-12 14:30:00,21.62,21.62,21.59,21.59,68059.64093721473,12.0801,12.0801,12.0633,12.0633,68059.6409
2010-08-12 14:35:00,21.59,21.59,21.54,21.54,93721.4727660006,12.0633,12.0633,12.0354,12.0354,93721.4728
2010-08-12 14:40:00,21.55,21.57,21.53,21.56,119789.02525611116,12.041,12.0522,12.0298,12.0466,119789.0253
2010-08-12 14:45:00,21.55,21.58,21.54,21.57,118977.5839334618,12.041,12.0578,12.0354,12.0522,118977.5839
2010-08-12 14:50:00,21.57,21.65,21.56,21.65,44122.12191905873,12.0522,12.0969,12.0466,12.0969,44122.1219
2010-08-12 14:55:00,21.65,21.65,21.62,21.64,56090.88142813673,12.0969,12.0969,12.0801,12.0913,56090.8814
2010-08-12 15:00:00,21.64,21.74,21.64,21.71,94127.19342732528,12.0913,12.1472,12.0913,12.1304,94127.1934
2010-08-12 15:05:00,21.7,21.72,21.67,21.71,76478.34465970179,12.1248,12.136,12.108,12.1304,76478.3447
2010-08-12 15:10:00,21.72,21.75,21.68,21.7,110660.31037630592,12.136,12.1527,12.1136,12.1248,110660.3104
2010-08-12 15:15:00,21.7,21.72,21.64,21.64,62886.70250532508,12.1248,12.136,12.0913,12.0913,62886.7025
2010-08-12 15:20:00,21.63,21.68,21.63,21.66,70088.24424383811,12.0857,12.1136,12.0857,12.1025,70088.2442
2010-08-12 15:25:00,21.66,21.67,21.61,21.65,80332.69094228624,12.1025,12.108,12.0745,12.0969,80332.6909
2010-08-12 15:30:00,21.64,21.71,21.64,21.67,147276.6000608581,12.0913,12.1304,12.0913,12.108,147276.6001
2010-08-12 15:35:00,21.68,21.68,21.62,21.63,63393.85333198093,12.1136,12.1136,12.0801,12.0857,63393.8533
2010-08-12 15:40:00,21.63,21.63,21.52,21.57,116543.25996551376,12.0857,12.0857,12.0242,12.0522,116543.26
2010-08-12 15:45:00,21.57,21.61,21.54,21.59,153463.84014605943,12.0522,12.0745,12.0354,12.0633,153463.8401
2010-08-12 15:50:00,21.59,21.61,21.55,21.59,161578.253372553,12.0633,12.0745,12.041,12.0633,161578.2534
2010-08-12 15:55:00,21.59,21.59,21.56,21.57,163099.70585252054,12.0633,12.0633,12.0466,12.0522,163099.7059
2010-08-13 09:30:00,21.44,21.74,21.36,21.72,104777.36078709808,11.9795,12.1472,11.9348,12.136,104777.3608
2010-08-13 09:35:00,21.73,21.73,21.57,21.59,78506.94796632518,12.1416,12.1416,12.0522,12.0633,78506.948
2010-08-13 09:40:00,21.6,21.71,21.58,21.59,70595.39507049396,12.0689,12.1304,12.0578,12.0633,70595.3951
2010-08-13 09:45:00,21.6,21.71,21.6,21.67,65422.45663860432,12.0689,12.1304,12.0689,12.108,65422.4566
2010-08-13 09:50:00,21.66,21.7,21.58,21.69,155289.5831220205,12.1025,12.1248,12.0578,12.1192,155289.5831
2010-08-13 09:55:00,21.69,21.81,21.65,21.77,180342.83395881936,12.1192,12.1863,12.0969,12.1639,180342.834
2010-08-13 10:00:00,21.77,21.77,21.65,21.72,104473.07029110458,12.1639,12.1639,12.0969,12.136,104473.0703
2010-08-13 10:05:00,21.72,21.72,21.62,21.62,62988.132670656254,12.136,12.136,12.0801,12.0801,62988.1327
2010-08-13 10:10:00,21.61,21.7,21.59,21.67,60452.378537377015,12.0745,12.1248,12.0633,12.108,60452.3785
2010-08-13 10:15:00,21.68,21.76,21.68,21.74,59843.79754539,12.1136,12.1583,12.1136,12.1472,59843.7975
2010-08-13 10:20:00,21.73,21.79,21.71,21.75,70189.67440916928,12.1416,12.1751,12.1304,12.1527,70189.6744
2010-08-13 10:25:00,21.74,21.8,21.72,21.78,103255.90830713054,12.1472,12.1807,12.136,12.1695,103255.9083
2010-08-13 10:30:00,21.78,21.79,21.66,21.68,47976.46820164317,12.1695,12.1751,12.1025,12.1136,47976.4682
2010-08-13 10:35:00,21.69,21.79,21.68,21.79,69682.52358251344,12.1192,12.1751,12.1136,12.1751,69682.5236
2010-08-13 10:40:00,21.78,21.79,21.71,21.75,36514.85951922102,12.1695,12.1751,12.1304,12.1527,36514.8595
2010-08-13 10:45:00,21.74,21.77,21.71,21.73,48787.909524292525,12.1472,12.1639,12.1304,12.1416,48787.9095
2010-08-13 10:50:00,21.73,21.76,21.7,21.73,63698.14382797444,12.1416,12.1583,12.1248,12.1416,63698.1438
2010-08-13 10:55:00,21.73,21.78,21.71,21.78,78405.51780099401,12.1416,12.1695,12.1304,12.1695,78405.5178
2010-08-13 11:00:00,21.78,21.82,21.77,21.8,100314.43351252662,12.1695,12.1919,12.1639,12.1807,100314.4335
2010-08-13 11:05:00,21.8,21.85,21.78,21.8,76579.77482503296,12.1807,12.2086,12.1695,12.1807,76579.7748
2010-08-13 11:10:00,21.8,21.8,21.71,21.73,42093.518612435335,12.1807,12.1807,12.1304,12.1416,42093.5186
2010-08-13 11:15:00,21.73,21.78,21.69,21.69,40774.92646313013,12.1416,12.1695,12.1192,12.1192,40774.9265
2010-08-13 11:20:00,21.7,21.71,21.6,21.61,77796.936809007,12.1248,12.1304,12.0689,12.0745,77796.9368
2010-08-13 11:25:00,21.6,21.67,21.6,21.66,45542.1442336951,12.0689,12.108,12.0689,12.1025,45542.1442
2010-08-13 11:30:00,21.67,21.68,21.58,21.62,48382.18886296784,12.108,12.1136,12.0578,12.0801,48382.1889
2010-08-13 11:35:00,21.62,21.62,21.53,21.55,53656.55746018866,12.0801,12.0801,12.0298,12.041,53656.5575
2010-08-13 11:40:00,21.56,21.62,21.56,21.6,33471.95455928593,12.0466,12.0801,12.0466,12.0689,33471.9546
2010-08-13 11:45:00,21.6,21.62,21.56,21.62,34080.53555127295,12.0689,12.0801,12.0466,12.0801,34080.5356
2010-08-13 11:50:00,21.62,21.62,21.55,21.58,21706.05538087027,12.0801,12.0801,12.041,12.0578,21706.0554
2010-08-13 11:55:00,21.58,21.65,21.58,21.59,23024.64753017548,12.0578,12.0969,12.0578,12.0633,23024.6475
2010-08-13 12:00:00,21.6,21.64,21.6,21.64,12070.18967440917,12.0689,12.0913,12.0689,12.0913,12070.1897
2010-08-13 12:05:00,21.64,21.67,21.64,21.67,14504.513642357237,12.0913,12.108,12.0913,12.108,14504.5136
2010-08-13 12:10:00,21.67,21.68,21.61,21.61,26574.703316766405,12.108,12.1136,12.0745,12.0745,26574.7033
2010-08-13 12:15:00,21.61,21.65,21.61,21.65,25661.83182878588,12.0745,12.0969,12.0745,12.0969,25661.8318
2010-08-13 12:20:00,21.66,21.69,21.64,21.67,47367.88720965615,12.1025,12.1192,12.0913,12.108,47367.8872
2010-08-13 12:25:00,21.67,21.69,21.65,21.69,12070.18967440917,12.108,12.1192,12.0969,12.1192,12070.1897
2010-08-13 12:30:00,21.69,21.69,21.63,21.64,26371.842986104068,12.1192,12.1192,12.0857,12.0913,26371.843
2010-08-13 12:35:00,21.64,21.66,21.63,21.63,20894.614058220915,12.0913,12.1025,12.0857,12.0857,20894.6141
2010-08-13 12:40:00,21.63,21.68,21.63,21.66,22111.77604219495,12.0857,12.1136,12.0857,12.1025,22111.776
2010-08-13 12:45:00,21.66,21.7,21.62,21.7,20996.04422355209,12.1025,12.1248,12.0801,12.1248,20996.0442
2010-08-13 12:50:00,21.69,21.7,21.67,21.7,18561.720255604017,12.1192,12.1248,12.108,12.1248,18561.7203
2010-08-13 12:55:00,21.7,21.72,21.68,21.71,32863.37356729891,12.1248,12.136,12.1136,12.1304,32863.3736
2010-08-13 13:00:00,21.71,21.78,21.71,21.76,45947.86489501978,12.1304,12.1695,12.1304,12.1583,45947.8649
2010-08-13 13:05:00,21.76,21.76,21.71,21.71,30226.189268688508,12.1583,12.1583,12.1304,12.1304,30226.1893
2010-08-13 13:10:00,21.71,21.77,21.71,21.77,13591.642154376712,12.1304,12.1639,12.1304,12.1639,13591.6422
2010-08-13 13:15:00,21.76,21.78,21.74,21.76,12678.770666396187,12.1583,12.1695,12.1472,12.1583,12678.7707
2010-08-13 13:20:00,21.76,21.76,21.71,21.73,15823.10579166244,12.1583,12.1583,12.1304,12.1416,15823.1058
2010-08-13 13:25:00,21.73,21.78,21.73,21.78,30631.909930013186,12.1416,12.1695,12.1416,12.1695,30631.9099
2010-08-13 13:30:00,21.78,21.78,21.76,21.77,38137.742164519725,12.1695,12.1695,12.1583,12.1639,38137.7422
2010-08-13 13:35:00,21.78,21.81,21.74,21.81,27487.57480474693,12.1695,12.1863,12.1472,12.1863,27487.5748
2010-08-13 13:40:00,21.81,21.83,21.79,21.79,21503.19505020793,12.1863,12.1974,12.1751,12.1751,21503.1951
2010-08-13 13:45:00,21.8,21.81,21.77,21.79,16735.977279642964,12.1807,12.1863,12.1639,12.1751,16735.9773
2010-08-13 13:50:00,21.79,21.83,21.78,21.81,19170.30124759104,12.1751,12.1974,12.1695,12.1863,19170.3012
2010-08-13 13:55:00,21.81,21.81,21.78,21.78,19880.31240490922,12.1863,12.1863,12.1695,12.1695,19880.3124
2010-08-13 14:00:00,21.78,21.78,21.71,21.75,52439.395476214624,12.1695,12.1695,12.1304,12.1527,52439.3955
2010-08-13 14:05:00,21.75,21.81,21.74,21.78,53656.55746018866,12.1527,12.1863,12.1472,12.1695,53656.5575
2010-08-13 14:10:00,21.79,21.81,21.78,21.78,44324.98224972107,12.1751,12.1863,12.1695,12.1695,44324.9822
2010-08-13 14:15:00,21.79,21.81,21.78,21.79,27284.714474084594,12.1751,12.1863,12.1695,12.1751,27284.7145
2010-08-13 14:20:00,21.78,21.78,21.73,21.75,30530.47976468201,12.1695,12.1695,12.1416,12.1527,30530.4798
2010-08-13 14:25:00,21.76,21.76,21.71,21.76,27081.854143422253,12.1583,12.1583,12.1304,12.1583,27081.8541
2010-08-13 14:30:00,21.75,21.78,21.72,21.72,31443.35125266254,12.1527,12.1695,12.136,12.136,31443.3513
2010-08-13 14:35:00,21.72,21.75,21.7,21.7,37529.16117253271,12.136,12.1527,12.1248,12.1248,37529.1612
2010-08-13 14:40:00,21.71,21.72,21.7,21.72,36616.28968455218,12.1304,12.136,12.1248,12.136,36616.2897
2010-08-13 14:45:00,21.72,21.72,21.66,21.69,34384.826047266455,12.136,12.136,12.1025,12.1192,34384.826
2010-08-13 14:50:00,21.69,21.71,21.64,21.67,42194.948777766505,12.1192,12.1304,12.0913,12.108,42194.9488
2010-08-13 14:55:00,21.67,21.67,21.63,21.64,53555.12729485749,12.108,12.108,12.0857,12.0913,53555.1273
2010-08-13 15:00:00,21.65,21.66,21.63,21.65,36109.13885789634,12.0969,12.1025,12.0857,12.0969,36109.1389
2010-08-13 15:05:00,21.65,21.69,21.63,21.67,54873.71944416269,12.0969,12.1192,12.0857,12.108,54873.7194
2010-08-13 15:10:00,21.67,21.68,21.63,21.65,39456.33431382493,12.108,12.1136,12.0857,12.0969,39456.3343
2010-08-13 15:15:00,21.65,21.67,21.64,21.65,38644.89299117558,12.0969,12.108,12.0913,12.0969,38644.893
2010-08-13 15:20:00,21.65,21.7,21.65,21.66,40369.20580180546,12.0969,12.1248,12.0969,12.1025,40369.2058
2010-08-13 15:25:00,21.66,21.67,21.64,21.64,53352.26696419515,12.1025,12.108,12.0913,12.0913,53352.267
2010-08-13 15:30:00,21.64,21.66,21.62,21.65,73841.16036109139,12.0913,12.1025,12.0801,12.0969,73841.1604
2010-08-13 15:35:00,21.66,21.66,21.61,21.65,69073.94259052642,12.1025,12.1025,12.0745,12.0969,69073.9426
2010-08-13 15:40:00,21.65,21.65,21.57,21.59,91692.86945937722,12.0969,12.0969,12.0522,12.0633,91692.8695
2010-08-13 15:45:00,21.58,21.58,21.53,21.56,124049.09220002028,12.0578,12.0578,12.0298,12.0466,124049.0922
2010-08-13 15:50:00,21.56,21.6,21.53,21.56,131757.78476518916,12.0466,12.0689,12.0298,12.0466,131757.7848
2010-08-13 15:55:00,21.57,21.57,21.53,21.54,206410.3864489299,12.0522,12.0522,12.0298,12.0354,206410.3864
2010-08-16 09:30:00,21.41,21.49,21.24,21.49,99502.99218987727,11.9628,12.0075,11.8678,12.0075,99502.9922
2010-08-16 09:35:00,21.49,21.56,21.44,21.45,36616.28968455218,12.0075,12.0466,11.9795,11.9851,36616.2897
2010-08-16 09:40:00,21.45,21.55,21.45,21.48,37833.45166852622,11.9851,12.041,11.9851,12.0019,37833.4517
2010-08-16 09:45:00,21.48,21.54,21.47,21.53,41079.216959123645,12.0019,12.0354,11.9963,12.0298,41079.217
2010-08-16 09:50:00,21.54,21.56,21.44,21.46,48585.04919363018,12.0354,12.0466,11.9795,11.9907,48585.0492
2010-08-16 09:55:00,21.47,21.57,21.44,21.56,43412.11076174054,11.9963,12.0522,11.9795,12.0466,43412.1108
2010-08-16 10:00:00,21.55,21.56,21.43,21.51,135916.42154376712,12.041,12.0466,11.9739,12.0186,135916.4215
2010-08-16 10:05:00,21.51,21.59,21.46,21.54,144030.83477026067,12.0186,12.0633,11.9907,12.0354,144030.8348
2010-08-16 10:10:00,21.55,21.75,21.53,21.7,198600.26371842987,12.041,12.1527,12.0298,12.1248,198600.2637
2010-08-16 10:15:00,21.69,21.78,21.68,21.74,233187.95009635863,12.1192,12.1695,12.1136,12.1472,233187.9501
2010-08-16 10:20:00,21.74,21.82,21.7,21.8,135916.42154376712,12.1472,12.1919,12.1248,12.1807,135916.4215
2010-08-16 10:25:00,21.8,21.83,21.77,21.8,168272.6442844102,12.1807,12.1974,12.1639,12.1807,168272.6443
2010-08-16 10:30:00,21.8,21.85,21.79,21.81,135612.1310477736,12.1807,12.2086,12.1751,12.1863,135612.131
2010-08-16 10:35:00,21.8,21.87,21.8,21.87,142205.09179429963,12.1807,12.2198,12.1807,12.2198,142205.0918
2010-08-16 10:40:00,21.88,21.91,21.87,21.89,94837.20458464348,12.2254,12.2421,12.2198,12.231,94837.2046
2010-08-16 10:45:00,21.89,21.9,21.84,21.84,76985.49548635764,12.231,12.2366,12.203,12.203,76985.4955
2010-08-16 10:50:00,21.85,21.87,21.77,21.78,69581.09341718227,12.2086,12.2198,12.1639,12.1695,69581.0934
2010-08-16 10:55:00,21.78,21.8,21.71,21.72,185211.48189471549,12.1695,12.1807,12.1304,12.136,185211.4819
2010-08-16 11:00:00,21.72,21.73,21.54,21.55,193427.32528654023,12.136,12.1416,12.0354,12.041,193427.3253
2010-08-16 11:05:00,21.55,21.6,21.42,21.45,127700.5781519424,12.041,12.0689,11.9684,11.9851,127700.5782
2010-08-16 11:10:00,21.45,21.54,21.43,21.52,118470.43310680595,11.9851,12.0354,11.9739,12.0242,118470.4331
2010-08-16 11:15:00,21.52,21.52,21.43,21.44,73536.86986509788,12.0242,12.0242,11.9739,11.9795,73536.8699
2010-08-16 11:20:00,21.45,21.45,21.41,21.41,51019.37316157825,11.9851,11.9851,11.9628,11.9628,51019.3732
2010-08-16 11:25:00,21.41,21.49,21.39,21.39,54772.28927883152,11.9628,12.0075,11.9516,11.9516,54772.2893
2010-08-16 11:30:00,21.4,21.48,21.39,21.47,41079.216959123645,11.9572,12.0019,11.9516,11.9963,41079.217
2010-08-16 11:35:00,21.48,21.54,21.47,21.53,66842.47895324069,12.0019,12.0354,11.9963,12.0298,66842.479
2010-08-16 11:40:00,21.53,21.54,21.49,21.49,137742.16451972816,12.0298,12.0354,12.0075,12.0075,137742.1645
2010-08-16 11:45:00,21.5,21.51,21.49,21.49,30530.47976468201,12.0131,12.0186,12.0075,12.0075,30530.4798
2010-08-16 11:50:00,21.5,21.51,21.43,21.44,64408.15498529263,12.0131,12.0186,11.9739,11.9795,64408.155
2010-08-16 11:55:00,21.45,21.48,21.4,21.4,51830.81448422761,11.9851,12.0019,11.9572,11.9572,51830.8145
2010-08-16 12:00:00,21.4,21.43,21.3,21.37,207221.8277715793,11.9572,11.9739,11.9013,11.9404,207221.8278
2010-08-16 12:05:00,21.37,21.45,21.37,21.41,65625.31696926666,11.9404,11.9851,11.9404,11.9628,65625.317
2010-08-16 12:10:00,21.42,21.46,21.41,21.43,54062.27812151334,11.9684,11.9907,11.9628,11.9739,54062.2781
2010-08-16 12:15:00,21.43,21.44,21.42,21.44,44832.13307637692,11.9739,11.9795,11.9684,11.9795,44832.1331
2010-08-16 12:20:00,21.45,21.45,21.42,21.43,44629.272745714574,11.9851,11.9851,11.9684,11.9739,44629.2727
2010-08-16 12:25:00,21.43,21.49,21.41,21.49,29820.46860736383,11.9739,12.0075,11.9628,12.0075,29820.4686
2010-08-16 12:30:00,21.48,21.48,21.44,21.47,35601.98803124049,12.0019,12.0019,11.9795,11.9963,35601.988
2010-08-16 12:35:00,21.47,21.51,21.47,21.51,56090.88142813673,11.9963,12.0186,11.9963,12.0186,56090.8814
2010-08-16 12:40:00,21.5,21.52,21.49,21.49,59843.79754539,12.0131,12.0242,12.0075,12.0075,59843.7975
2010-08-16 12:45:00,21.49,21.52,21.48,21.49,57916.624404097776,12.0075,12.0242,12.0019,12.0075,57916.6244
2010-08-16 12:50:00,21.5,21.54,21.49,21.5,84288.46739020184,12.0131,12.0354,12.0075,12.0131,84288.4674
2010-08-16 12:55:00,21.5,21.52,21.47,21.48,41282.07728978599,12.0131,12.0242,11.9963,12.0019,41282.0773
2010-08-16 13:00:00,21.48,21.5,21.46,21.46,58220.91490009129,12.0019,12.0131,11.9907,11.9907,58220.9149
2010-08-16 13:05:00,21.47,21.49,21.46,21.48,34384.826047266455,11.9963,12.0075,11.9907,12.0019,34384.826
2010-08-16 13:10:00,21.47,21.49,21.47,21.47,24241.809514149507,11.9963,12.0075,11.9963,11.9963,24241.8095
2010-08-16 13:15:00,21.48,21.49,21.46,21.46,27893.29546607161,12.0019,12.0075,11.9907,11.9907,27893.2955
2010-08-16 13:20:00,21.46,21.47,21.44,21.47,32457.652905974235,11.9907,11.9963,11.9795,11.9963,32457.6529
2010-08-16 13:25:00,21.46,21.48,21.45,21.46,21401.764884876764,11.9907,12.0019,11.9851,11.9907,21401.7649
2010-08-16 13:30:00,21.45,21.48,21.45,21.47,30530.47976468201,11.9851,12.0019,11.9851,11.9963,30530.4798
2010-08-16 13:35:00,21.47,21.5,21.47,21.48,27589.004970078106,11.9963,12.0131,11.9963,12.0019,27589.005
2010-08-16 13:40:00,21.48,21.51,21.47,21.47,50917.94299624708,12.0019,12.0186,11.9963,11.9963,50917.943
2010-08-16 13:45:00,21.47,21.47,21.44,21.45,58220.91490009129,11.9963,11.9963,11.9795,11.9851,58220.9149
2010-08-16 13:50:00,21.45,21.45,21.41,21.41,107515.97525103966,11.9851,11.9851,11.9628,11.9628,107515.9753
2010-08-16 13:55:00,21.41,21.45,21.41,21.44,31646.211583324883,11.9628,11.9851,11.9628,11.9795,31646.2116
2010-08-16 14:00:00,21.45,21.47,21.39,21.44,120904.75707475404,11.9851,11.9963,11.9516,11.9795,120904.7571
2010-08-16 14:05:00,21.44,21.44,21.37,21.38,41586.36778577949,11.9795,11.9795,11.9404,11.946,41586.3678
2010-08-16 14:10:00,21.37,21.37,21.3,21.33,84795.61821685769,11.9404,11.9404,11.9013,11.9181,84795.6182
2010-08-16 14:15:00,21.33,21.34,21.32,21.34,46455.01572167563,11.9181,11.9237,11.9125,11.9237,46455.0157
2010-08-16 14:20:00,21.34,21.34,21.31,21.33,59336.64671873416,11.9237,11.9237,11.9069,11.9181,59336.6467
2010-08-16 14:25:00,21.33,21.35,21.31,21.33,36514.85951922102,11.9181,11.9292,11.9069,11.9181,36514.8595
2010-08-16 14:30:00,21.32,21.33,21.24,21.24,89562.83598742266,11.9125,11.9181,11.8678,11.8678,89562.836
2010-08-16 14:35:00,21.24,21.3,21.24,21.29,58930.92605740947,11.8678,11.9013,11.8678,11.8957,58930.9261
2010-08-16 14:40:00,21.3,21.3,21.25,21.26,75058.32234506542,11.9013,11.9013,11.8734,11.879,75058.3223
2010-08-16 14:45:00,21.25,21.27,21.25,21.26,42296.37894309768,11.8734,11.8845,11.8734,11.879,42296.3789
2010-08-16 14:50:00,21.25,21.25,21.18,21.2,124961.96368800082,11.8734,11.8734,11.8343,11.8454,124961.9637
2010-08-16 14:55:00,21.2,21.22,21.16,21.18,85607.05953950706,11.8454,11.8566,11.8231,11.8343,85607.0595
2010-08-16 15:00:00,21.18,21.23,21.17,21.19,59945.22771072117,11.8343,11.8622,11.8287,11.8398,59945.2277
2010-08-16 15:05:00,21.18,21.2,21.16,21.17,61162.3896946952,11.8343,11.8454,11.8231,11.8287,61162.3897
2010-08-16 15:10:00,21.16,21.17,21.12,21.16,79622.67978496804,11.8231,11.8287,11.8007,11.8231,79622.6798
2010-08-16 15:15:00,21.15,21.2,21.14,21.19,103763.0591337864,11.8175,11.8454,11.8119,11.8398,103763.0591
2010-08-16 15:20:00,21.2,21.21,21.15,21.21,188051.52652398823,11.8454,11.851,11.8175,11.851,188051.5265
2010-08-16 15:25:00,21.21,21.26,21.18,21.24,216046.252155391,11.851,11.879,11.8343,11.8678,216046.2522
2010-08-16 15:30:00,21.23,21.26,21.21,21.26,79216.95912364338,11.8622,11.879,11.851,11.879,79216.9591
2010-08-16 15:35:00,21.26,21.3,21.24,21.28,156303.88477533218,11.879,11.9013,11.8678,11.8901,156303.8848
2010-08-16 15:40:00,21.28,21.3,21.26,21.28,227305.00050715083,11.8901,11.9013,11.879,11.8901,227305.0005
2010-08-16 15:45:00,21.28,21.31,21.26,21.28,248301.0447307029,11.8901,11.9069,11.879,11.8901,248301.0447
2010-08-16 15:50:00,21.28,21.28,21.23,21.25,232072.2182777158,11.8901,11.8901,11.8622,11.8734,232072.2183
2010-08-16 15:55:00,21.25,21.31,21.25,21.29,454508.5708489705,11.8734,11.9069,11.8734,11.8957,454508.5708
2010-08-17 09:30:00,21.66,21.66,21.34,21.6,328633.7356729892,12.1025,12.1025,11.9237,12.0689,328633.7357
2010-08-17 09:35:00,21.59,21.65,21.41,21.62,104270.20996044224,12.0633,12.0969,11.9628,12.0801,104270.21
2010-08-17 09:40:00,21.62,21.62,21.49,21.57,111978.90252561112,12.0801,12.0801,12.0075,12.0522,111978.9025
2010-08-17 09:45:00,21.57,21.69,21.55,21.69,115224.66781620854,12.0522,12.1192,12.041,12.1192,115224.6678
2010-08-17 09:50:00,21.69,21.8,21.67,21.69,83071.30540622781,12.1192,12.1807,12.108,12.1192,83071.3054
2010-08-17 09:55:00,21.69,21.74,21.68,21.69,94330.05375798764,12.1192,12.1472,12.1136,12.1192,94330.0538
2010-08-17 10:00:00,21.69,21.7,21.67,21.67,104270.20996044224,12.1192,12.1248,12.108,12.108,104270.21
2010-08-17 10:05:00,21.68,21.69,21.66,21.66,68769.65209453291,12.1136,12.1192,12.1025,12.1025,68769.6521
2010-08-17 10:10:00,21.67,21.69,21.64,21.67,62582.41200933157,12.108,12.1192,12.0913,12.108,62582.412
2010-08-17 10:15:00,21.67,21.69,21.65,21.67,57713.76407343544,12.108,12.1192,12.0969,12.108,57713.7641
2010-08-17 10:20:00,21.66,21.69,21.63,21.65,62886.70250532508,12.1025,12.1192,12.0857,12.0969,62886.7025
2010-08-17 10:25:00,21.67,21.7,21.62,21.64,113804.64550157216,12.108,12.1248,12.0801,12.0913,113804.6455
2010-08-17 10:30:00,21.64,21.7,21.63,21.68,89258.54549142915,12.0913,12.1248,12.0857,12.1136,89258.5455
2010-08-17 10:35:00,21.67,21.69,21.65,21.67,54670.85911350035,12.108,12.1192,12.0969,12.108,54670.8591
2010-08-17 10:40:00,21.68,21.69,21.67,21.67,65929.60746526017,12.1136,12.1192,12.108,12.108,65929.6075
2010-08-17 10:45:00,21.67,21.69,21.64,21.67,143726.54427426716,12.108,12.1192,12.0913,12.108,143726.5443
2010-08-17 10:50:00,21.67,21.72,21.67,21.7,103864.48929911756,12.108,12.136,12.108,12.1248,103864.4893
2010-08-17 10:55:00,21.71,21.74,21.66,21.66,93822.90293133176,12.1304,12.1472,12.1025,12.1025,93822.9029
2010-08-17 11:00:00,21.67,21.71,21.66,21.69,107414.5450857085,12.108,12.1304,12.1025,12.1192,107414.5451
2010-08-17 11:05:00,21.69,21.71,21.66,21.69,104574.50045643577,12.1192,12.1304,12.1025,12.1192,104574.5005
2010-08-17 11:10:00,21.69,21.7,21.68,21.69,100720.1541738513,12.1192,12.1248,12.1136,12.1192,100720.1542
2010-08-17 11:15:00,21.69,21.71,21.66,21.67,98792.98103255908,12.1192,12.1304,12.1025,12.108,98792.981
2010-08-17 11:20:00,21.67,21.68,21.66,21.67,40876.3566284613,12.108,12.1136,12.1025,12.108,40876.3566
2010-08-17 11:25:00,21.67,21.69,21.65,21.66,36413.42935388985,12.108,12.1192,12.0969,12.1025,36413.4294
2010-08-17 11:30:00,21.66,21.75,21.66,21.75,46353.58555634446,12.1025,12.1527,12.1025,12.1527,46353.5856
2010-08-17 11:35:00,21.75,21.85,21.75,21.84,108631.70706968252,12.1527,12.2086,12.1527,12.203,108631.7071
2010-08-17 11:40:00,21.85,21.85,21.83,21.84,48382.18886296784,12.2086,12.2086,12.1974,12.203,48382.1889
2010-08-17 11:45:00,21.84,21.88,21.84,21.85,30023.32893802617,12.203,12.2254,12.203,12.2086,30023.3289
2010-08-17 11:50:00,21.85,21.88,21.84,21.87,22720.357034181965,12.2086,12.2254,12.203,12.2198,22720.357
2010-08-17 11:55:00,21.88,21.88,21.78,21.81,165128.30915914394,12.2254,12.2254,12.1695,12.1863,165128.3092
2010-08-17 12:00:00,21.81,21.81,21.76,21.77,44324.98224972107,12.1863,12.1863,12.1583,12.1639,44324.9822
2010-08-17 12:05:00,21.77,21.77,21.73,21.75,30834.770260675527,12.1639,12.1639,12.1416,12.1527,30834.7703
2010-08-17 12:10:00,21.75,21.77,21.73,21.76,46150.72522568212,12.1527,12.1639,12.1416,12.1583,46150.7252
2010-08-17 12:15:00,21.75,21.8,21.75,21.75,46860.7363830003,12.1527,12.1807,12.1527,12.1527,46860.7364
2010-08-17 12:20:00,21.76,21.78,21.73,21.77,46353.58555634446,12.1583,12.1695,12.1416,12.1639,46353.5856
2010-08-17 12:25:00,21.78,21.8,21.76,21.8,33471.95455928593,12.1695,12.1807,12.1583,12.1807,33471.9546
2010-08-17 12:30:00,21.79,21.85,21.78,21.84,99502.99218987727,12.1751,12.2086,12.1695,12.203,99502.9922
2010-08-17 12:35:00,21.84,21.85,21.83,21.84,101734.455827163,12.203,12.2086,12.1974,12.203,101734.4558
2010-08-17 12:40:00,21.84,21.84,21.83,21.84,55178.00994015621,12.203,12.203,12.1974,12.203,55178.0099
2010-08-17 12:45:00,21.84,21.85,21.82,21.84,82665.58474490313,12.203,12.2086,12.1919,12.203,82665.5847
2010-08-17 12:50:00,21.84,21.84,21.78,21.79,46657.87605233797,12.203,12.203,12.1695,12.1751,46657.8761
2010-08-17 12:55:00,21.8,21.84,21.79,21.84,38137.742164519725,12.1807,12.203,12.1751,12.203,38137.7422
2010-08-17 13:00:00,21.84,21.85,21.83,21.83,67552.49011055888,12.203,12.2086,12.1974,12.1974,67552.4901
2010-08-17 13:05:00,21.84,21.84,21.83,21.84,33370.524393954765,12.203,12.203,12.1974,12.203,33370.5244
2010-08-17 13:10:00,21.83,21.85,21.83,21.84,58525.2053960848,12.1974,12.2086,12.1974,12.203,58525.2054
2010-08-17 13:15:00,21.84,21.86,21.83,21.84,143827.97443959833,12.203,12.2142,12.1974,12.203,143827.9744
2010-08-17 13:20:00,21.84,21.85,21.83,21.84,89562.83598742266,12.203,12.2086,12.1974,12.203,89562.836
2010-08-17 13:25:00,21.84,21.85,21.84,21.84,42093.518612435335,12.203,12.2086,12.203,12.203,42093.5186
2010-08-17 13:30:00,21.84,21.85,21.83,21.84,64712.44548128614,12.203,12.2086,12.1974,12.203,64712.4455
2010-08-17 13:35:00,21.84,21.85,21.82,21.82,67248.19961456537,12.203,12.2086,12.1919,12.1919,67248.1996
2010-08-17 13:40:00,21.83,21.85,21.82,21.85,29617.60827670149,12.1974,12.2086,12.1919,12.2086,29617.6083
2010-08-17 13:45:00,21.85,21.89,21.85,21.89,39152.04381783142,12.2086,12.231,12.2086,12.231,39152.0438
2010-08-17 13:50:00,21.89,21.89,21.83,21.83,40977.78679379248,12.231,12.231,12.1974,12.1974,40977.7868
2010-08-17 13:55:00,21.83,21.88,21.83,21.88,40673.49629779896,12.1974,12.2254,12.1974,12.2254,40673.4963
2010-08-17 14:00:00,21.87,21.89,21.84,21.88,41079.216959123645,12.2198,12.231,12.203,12.2254,41079.217
2010-08-17 14:05:00,21.89,21.91,21.86,21.87,38239.172329850895,12.231,12.2421,12.2142,12.2198,38239.1723
2010-08-17 14:10:00,21.87,21.89,21.85,21.85,30226.189268688508,12.2198,12.231,12.2086,12.2086,30226.1893
2010-08-17 14:15:00,21.86,21.89,21.84,21.86,33674.81488994827,12.2142,12.231,12.203,12.2142,33674.8149
2010-08-17 14:20:00,21.85,21.91,21.85,21.9,26777.563647428746,12.2086,12.2421,12.2086,12.2366,26777.5636
2010-08-17 14:25:00,21.91,21.91,21.87,21.88,31950.50207931839,12.2421,12.2421,12.2198,12.2254,31950.5021
2010-08-17 14:30:00,21.88,21.88,21.87,21.87,22821.78719951313,12.2254,12.2254,12.2198,12.2198,22821.7872
2010-08-17 14:35:00,21.87,21.88,21.85,21.85,25560.40166345471,12.2198,12.2254,12.2086,12.2086,25560.4017
2010-08-17 14:40:00,21.85,21.86,21.84,21.84,46657.87605233797,12.2086,12.2142,12.203,12.203,46657.8761
2010-08-17 14:45:00,21.84,21.85,21.83,21.84,66538.18845724719,12.203,12.2086,12.1974,12.203,66538.1885
2010-08-17 14:50:00,21.84,21.88,21.84,21.88,41383.50745511715,12.203,12.2254,12.203,12.2254,41383.5075
2010-08-17 14:55:00,21.87,21.87,21.83,21.84,56090.88142813673,12.2198,12.2198,12.1974,12.203,56090.8814
2010-08-17 15:00:00,21.85,21.85,21.8,21.82,64509.5851506238,12.2086,12.2086,12.1807,12.1919,64509.5852
2010-08-17 15:05:00,21.82,21.82,21.76,21.79,54569.42894816919,12.1919,12.1919,12.1583,12.1751,54569.4289
2010-08-17 15:10:00,21.79,21.8,21.74,21.76,87432.8025154681,12.1751,12.1807,12.1472,12.1583,87432.8025
2010-08-17 15:15:00,21.76,21.8,21.75,21.77,48382.18886296784,12.1583,12.1807,12.1527,12.1639,48382.1889
2010-08-17 15:20:00,21.77,21.84,21.77,21.84,80231.26077695507,12.1639,12.203,12.1639,12.203,80231.2608
2010-08-17 15:25:00,21.84,21.86,21.83,21.85,67451.05994522771,12.203,12.2142,12.1974,12.2086,67451.0599
2010-08-17 15:30:00,21.85,21.85,21.81,21.81,93620.04260066945,12.2086,12.2086,12.1863,12.1863,93620.0426
2010-08-17 15:35:00,21.81,21.82,21.78,21.8,88751.39466477331,12.1863,12.1919,12.1695,12.1807,88751.3947
2010-08-17 15:40:00,21.79,21.8,21.74,21.75,135510.70088244244,12.1751,12.1807,12.1472,12.1527,135510.7009
2010-08-17 15:45:00,21.74,21.74,21.68,21.71,156608.1752713257,12.1472,12.1472,12.1136,12.1304,156608.1753
2010-08-17 15:50:00,21.7,21.73,21.68,21.69,180849.9847854752,12.1248,12.1416,12.1136,12.1192,180849.9848
2010-08-17 15:55:00,21.68,21.7,21.65,21.69,368698.6509788011,12.1136,12.1248,12.0969,12.1192,368698.651
2010-08-18 09:30:00,21.77,21.77,21.44,21.45,64205.294654630285,12.1639,12.1639,11.9795,11.9851,64205.2947
2010-08-18 09:35:00,21.46,21.52,21.39,21.47,71913.98721979916,11.9907,12.0242,11.9516,11.9963,71913.9872
2010-08-18 09:40:00,21.47,21.48,21.33,21.33,121411.90790140988,11.9963,12.0019,11.9181,11.9181,121411.9079
2010-08-18 09:45:00,21.33,21.37,21.31,21.33,61872.40085201339,11.9181,11.9404,11.9069,11.9181,61872.4009
2010-08-18 09:50:00,21.33,21.39,21.29,21.36,49802.21117760422,11.9181,11.9516,11.8957,11.9348,49802.2112
2010-08-18 09:55:00,21.37,21.52,21.36,21.5,40572.06613246779,11.9404,12.0242,11.9348,12.0131,40572.0661
2010-08-18 10:00:00,21.49,21.49,21.39,21.47,48077.89836697434,12.0075,12.0075,11.9516,11.9963,48077.8984
2010-08-18 10:05:00,21.46,21.52,21.44,21.45,33471.95455928593,11.9907,12.0242,11.9795,11.9851,33471.9546
2010-08-18 10:10:00,21.44,21.53,21.44,21.47,27386.14463941576,11.9795,12.0298,11.9795,11.9963,27386.1446
2010-08-18 10:15:00,21.48,21.52,21.45,21.45,32457.652905974235,12.0019,12.0242,11.9851,11.9851,32457.6529
2010-08-18 10:20:00,21.44,21.45,21.32,21.34,182168.5769347804,11.9795,11.9851,11.9125,11.9237,182168.5769
2010-08-18 10:25:00,21.34,21.37,21.31,21.33,50005.07150826656,11.9237,11.9404,11.9069,11.9181,50005.0715
2010-08-18 10:30:00,21.33,21.37,21.31,21.35,58525.2053960848,11.9181,11.9404,11.9069,11.9292,58525.2054
2010-08-18 10:35:00,21.34,21.43,21.33,21.39,42803.52976975353,11.9237,11.9739,11.9181,11.9516,42803.5298
2010-08-18 10:40:00,21.39,21.4,21.36,21.39,32457.652905974235,11.9516,11.9572,11.9348,11.9516,32457.6529
2010-08-18 10:45:00,21.39,21.41,21.37,21.39,45237.85373770159,11.9516,11.9628,11.9404,11.9516,45237.8537
2010-08-18 10:50:00,21.39,21.39,21.33,21.36,44629.272745714574,11.9516,11.9516,11.9181,11.9348,44629.2727
2010-08-18 10:55:00,21.36,21.43,21.33,21.43,74145.4508570849,11.9348,11.9739,11.9181,11.9739,74145.4509
2010-08-18 11:00:00,21.42,21.5,21.39,21.45,40470.63596713663,11.9684,12.0131,11.9516,11.9851,40470.636
2010-08-18 11:05:00,21.47,21.54,21.46,21.53,89562.83598742266,11.9963,12.0354,11.9907,12.0298,89562.836
2010-08-18 11:10:00,21.53,21.56,21.52,21.56,21604.6252155391,12.0298,12.0466,12.0242,12.0466,21604.6252
2010-08-18 11:15:00,21.55,21.56,21.49,21.49,59336.64671873416,12.041,12.0466,12.0075,12.0075,59336.6467
2010-08-18 11:20:00,21.49,21.56,21.48,21.56,29211.88761537681,12.0075,12.0466,12.0019,12.0466,29211.8876
2010-08-18 11:25:00,21.56,21.56,21.52,21.52,30023.32893802617,12.0466,12.0466,12.0242,12.0242,30023.3289
2010-08-18 11:30:00,21.52,21.53,21.49,21.49,24546.10001014301,12.0242,12.0298,12.0075,12.0075,24546.1
2010-08-18 11:35:00,21.49,21.5,21.46,21.48,38949.18348716908,12.0075,12.0131,11.9907,12.0019,38949.1835
2010-08-18 11:40:00,21.48,21.55,21.47,21.55,20996.04422355209,12.0019,12.041,11.9963,12.041,20996.0442
2010-08-18 11:45:00,21.55,21.57,21.51,21.56,22618.926868850795,12.041,12.0522,12.0186,12.0466,22618.9269
2010-08-18 11:50:00,21.57,21.6,21.56,21.57,34790.54670859114,12.0522,12.0689,12.0466,12.0522,34790.5467
2010-08-18 11:55:00,21.58,21.59,21.55,21.57,12475.910335733848,12.0578,12.0633,12.041,12.0522,12475.9103
2010-08-18 12:00:00,21.57,21.57,21.52,21.52,22517.496703519628,12.0522,12.0522,12.0242,12.0242,22517.4967
2010-08-18 12:05:00,21.52,21.54,21.51,21.53,13287.351658383202,12.0242,12.0354,12.0186,12.0298,13287.3517
2010-08-18 12:10:00,21.53,21.53,21.51,21.52,13287.351658383202,12.0298,12.0298,12.0186,12.0242,13287.3517
2010-08-18 12:15:00,21.52,21.55,21.52,21.55,14605.943807688407,12.0242,12.041,12.0242,12.041,14605.9438
2010-08-18 12:20:00,21.55,21.55,21.48,21.48,17547.41860229232,12.041,12.041,12.0019,12.0019,17547.4186
2010-08-18 12:25:00,21.49,21.55,21.49,21.54,10954.457855766304,12.0075,12.041,12.0075,12.0354,10954.4579
2010-08-18 12:30:00,21.53,21.54,21.51,21.52,10143.016533116948,12.0298,12.0354,12.0186,12.0242,10143.0165
2010-08-18 12:35:00,21.52,21.52,21.47,21.51,7911.552895831221,12.0242,12.0242,11.9963,12.0186,7911.5529
2010-08-18 12:40:00,21.51,21.55,21.5,21.54,13997.36281570139,12.0186,12.041,12.0131,12.0354,13997.3628
2010-08-18 12:45:00,21.54,21.57,21.53,21.57,11258.748351759814,12.0354,12.0522,12.0298,12.0522,11258.7484
2010-08-18 12:50:00,21.58,21.61,21.57,21.59,103560.19880312405,12.0578,12.0745,12.0522,12.0633,103560.1988
2010-08-18 12:55:00,21.6,21.65,21.58,21.62,40166.34547114312,12.0689,12.0969,12.0578,12.0801,40166.3455
2010-08-18 13:00:00,21.63,21.67,21.62,21.64,20184.60290090273,12.0857,12.108,12.0801,12.0913,20184.6029
2010-08-18 13:05:00,21.64,21.75,21.64,21.74,61263.81986002637,12.0913,12.1527,12.0913,12.1472,61263.8199
2010-08-18 13:10:00,21.74,21.76,21.68,21.69,86317.07069682523,12.1472,12.1583,12.1136,12.1192,86317.0707
2010-08-18 13:15:00,21.68,21.74,21.68,21.72,86824.22152348109,12.1136,12.1472,12.1136,12.136,86824.2215
2010-08-18 13:20:00,21.72,21.72,21.67,21.69,33066.233897961254,12.136,12.136,12.108,12.1192,33066.2339
2010-08-18 13:25:00,21.68,21.71,21.68,21.7,22618.926868850795,12.1136,12.1304,12.1136,12.1248,22618.9269
2010-08-18 13:30:00,21.69,21.72,21.69,21.69,17851.70909828583,12.1192,12.136,12.1192,12.1192,17851.7091
2010-08-18 13:35:00,21.69,21.7,21.66,21.66,36109.13885789634,12.1192,12.1248,12.1025,12.1025,36109.1389
2010-08-18 13:40:00,21.67,21.72,21.67,21.71,35196.26736991581,12.108,12.136,12.108,12.1304,35196.2674
2010-08-18 13:45:00,21.71,21.73,21.7,21.72,19068.871082259862,12.1304,12.1416,12.1248,12.136,19068.8711
2010-08-18 13:50:00,21.71,21.72,21.69,21.69,14504.513642357237,12.1304,12.136,12.1192,12.1192,14504.5136
2010-08-18 13:55:00,21.69,21.7,21.67,21.69,18866.010751597525,12.1192,12.1248,12.108,12.1192,18866.0108
2010-08-18 14:00:00,21.7,21.74,21.68,21.69,46759.30621766914,12.1248,12.1472,12.1136,12.1192,46759.3062
2010-08-18 14:05:00,21.69,21.7,21.67,21.68,35500.55786590932,12.1192,12.1248,12.108,12.1136,35500.5579
2010-08-18 14:10:00,21.69,21.78,21.67,21.78,65118.16614261081,12.1192,12.1695,12.108,12.1695,65118.1661
2010-08-18 14:15:00,21.78,21.78,21.71,21.72,30226.189268688508,12.1695,12.1695,12.1304,12.136,30226.1893
2010-08-18 14:20:00,21.72,21.76,21.72,21.73,35297.69753524698,12.136,12.1583,12.136,12.1416,35297.6975
2010-08-18 14:25:00,21.74,21.75,21.72,21.73,50106.501673597726,12.1472,12.1527,12.136,12.1416,50106.5017
2010-08-18 14:30:00,21.73,21.74,21.69,21.69,50917.94299624708,12.1416,12.1472,12.1192,12.1192,50917.943
2010-08-18 14:35:00,21.69,21.71,21.68,21.7,23937.519018156,12.1192,12.1304,12.1136,12.1248,23937.519
2010-08-18 14:40:00,21.69,21.72,21.69,21.69,35399.12770057815,12.1192,12.136,12.1192,12.1192,35399.1277
2010-08-18 14:45:00,21.69,21.72,21.68,21.7,35804.84836190283,12.1192,12.136,12.1136,12.1248,35804.8484
2010-08-18 14:50:00,21.69,21.7,21.68,21.68,39354.90414849376,12.1192,12.1248,12.1136,12.1136,39354.9041
2010-08-18 14:55:00,21.67,21.68,21.63,21.66,24241.809514149507,12.108,12.1136,12.0857,12.1025,24241.8095
2010-08-18 15:00:00,21.66,21.68,21.66,21.67,32559.08307130541,12.1025,12.1136,12.1025,12.108,32559.0831
2010-08-18 15:05:00,21.67,21.67,21.62,21.64,49497.92068161071,12.108,12.108,12.0801,12.0913,49497.9207
2010-08-18 15:10:00,21.64,21.65,21.57,21.61,49092.20002028604,12.0913,12.0969,12.0522,12.0745,49092.2
2010-08-18 15:15:00,21.61,21.64,21.59,21.63,41687.79795111066,12.0745,12.0913,12.0633,12.0857,41687.798
2010-08-18 15:20:00,21.62,21.63,21.55,21.55,50410.79216959124,12.0801,12.0857,12.041,12.041,50410.7922
2010-08-18 15:25:00,21.56,21.57,21.51,21.56,42904.95993508469,12.0466,12.0522,12.0186,12.0466,42904.9599
2010-08-18 15:30:00,21.56,21.6,21.53,21.6,58525.2053960848,12.0466,12.0689,12.0298,12.0689,58525.2054
2010-08-18 15:35:00,21.6,21.6,21.56,21.58,98488.69053656555,12.0689,12.0689,12.0466,12.0578,98488.6905
2010-08-18 15:40:00,21.58,21.59,21.53,21.57,111471.75169895528,12.0578,12.0633,12.0298,12.0522,111471.7517
2010-08-18 15:45:00,21.58,21.59,21.56,21.57,102647.32731514351,12.0578,12.0633,12.0466,12.0522,102647.3273
2010-08-18 15:50:00,21.58,21.58,21.51,21.51,185718.6327213713,12.0578,12.0578,12.0186,12.0186,185718.6327
2010-08-18 15:55:00,21.52,21.55,21.5,21.55,259154.0724211381,12.0242,12.041,12.0131,12.041,259154.0724
2010-08-19 09:30:00,21.34,21.39,21.32,21.37,48889.339689623695,11.9237,11.9516,11.9125,11.9404,48889.3397
2010-08-19 09:35:00,21.36,21.48,21.33,21.35,54569.42894816919,11.9348,12.0019,11.9181,11.9292,54569.4289
2010-08-19 09:40:00,21.35,21.49,21.31,21.38,106907.39425905264,11.9292,12.0075,11.9069,11.946,106907.3943
2010-08-19 09:45:00,21.38,21.51,21.38,21.43,41586.36778577949,11.946,12.0186,11.946,11.9739,41586.3678
2010-08-19 09:50:00,21.43,21.49,21.4,21.45,79825.54011563039,11.9739,12.0075,11.9572,11.9851,79825.5401
2010-08-19 09:55:00,21.44,21.47,21.38,21.4,39659.19464448728,11.9795,11.9963,11.946,11.9572,39659.1946
2010-08-19 10:00:00,21.38,21.39,21.17,21.18,139567.90749568923,11.946,11.9516,11.8287,11.8343,139567.9075
2010-08-19 10:05:00,21.18,21.21,21.12,21.13,90678.56780606552,11.8343,11.851,11.8007,11.8063,90678.5678
2010-08-19 10:10:00,21.13,21.19,21.1,21.17,52236.53514555229,11.8063,11.8398,11.7896,11.8287,52236.5351
2010-08-19 10:15:00,21.17,21.24,21.15,21.24,28096.15579673395,11.8287,11.8678,11.8175,11.8678,28096.1558
2010-08-19 10:20:00,21.24,21.24,21.13,21.17,54975.14960949386,11.8678,11.8678,11.8063,11.8287,54975.1496
2010-08-19 10:25:00,21.16,21.17,21.1,21.11,60959.52936403286,11.8231,11.8287,11.7896,11.7951,60959.5294
2010-08-19 10:30:00,21.11,21.11,21.03,21.11,40064.91530581195,11.7951,11.7951,11.7504,11.7951,40064.9153
2010-08-19 10:35:00,21.11,21.15,21.03,21.13,123947.66203468911,11.7951,11.8175,11.7504,11.8063,123947.662
2010-08-19 10:40:00,21.13,21.15,21.09,21.12,99908.71285120194,11.8063,11.8175,11.784,11.8007,99908.7129
2010-08-19 10:45:00,21.12,21.13,21.05,21.09,38239.172329850895,11.8007,11.8063,11.7616,11.784,38239.1723
2010-08-19 10:50:00,21.09,21.1,20.97,20.97,73942.59052642256,11.784,11.7896,11.7169,11.7169,73942.5905
2010-08-19 10:55:00,20.97,21.01,20.95,20.95,79115.5289583122,11.7169,11.7393,11.7057,11.7057,79115.529
2010-08-19 11:00:00,20.96,20.99,20.9,20.92,75768.33350238361,11.7113,11.7281,11.6778,11.689,75768.3335
2010-08-19 11:05:00,20.93,20.94,20.91,20.93,25864.69215944822,11.6946,11.7002,11.6834,11.6946,25864.6922
2010-08-19 11:10:00,20.93,20.95,20.84,20.85,62379.55167866924,11.6946,11.7057,11.6443,11.6499,62379.5517
2010-08-19 11:15:00,20.85,20.93,20.85,20.91,41687.79795111066,11.6499,11.6946,11.6499,11.6834,41687.798
2010-08-19 11:20:00,20.91,20.96,20.9,20.9,36413.42935388985,11.6834,11.7113,11.6778,11.6778,36413.4294
2010-08-19 11:25:00,20.9,20.95,20.9,20.93,17953.139263617,11.6778,11.7057,11.6778,11.6946,17953.1393
2010-08-19 11:30:00,20.93,20.94,20.89,20.92,57105.18308144842,11.6946,11.7002,11.6722,11.689,57105.1831
2010-08-19 11:35:00,20.92,20.93,20.86,20.92,144537.98559691652,11.689,11.6946,11.6555,11.689,144537.9856
2010-08-19 11:40:00,20.92,20.92,20.85,20.85,72116.8475504615,11.689,11.689,11.6499,11.6499,72116.8476
2010-08-19 11:45:00,20.85,20.87,20.82,20.85,52236.53514555229,11.6499,11.661,11.6331,11.6499,52236.5351
2010-08-19 11:50:00,20.85,20.86,20.81,20.85,99198.70169388376,11.6499,11.6555,11.6275,11.6499,99198.7017
2010-08-19 11:55:00,20.85,20.88,20.85,20.88,28603.306623389795,11.6499,11.6666,11.6499,11.6666,28603.3066
2010-08-19 12:00:00,20.88,20.9,20.85,20.87,25154.68100213004,11.6666,11.6778,11.6499,11.661,25154.681
2010-08-19 12:05:00,20.87,20.9,20.84,20.89,37833.45166852622,11.661,11.6778,11.6443,11.6722,37833.4517
2010-08-19 12:10:00,20.88,20.88,20.84,20.86,31341.92108733137,11.6666,11.6666,11.6443,11.6555,31341.9211
2010-08-19 12:15:00,20.87,20.91,20.85,20.9,40572.06613246779,11.661,11.6834,11.6499,11.6778,40572.0661
2010-08-19 12:20:00,20.91,20.92,20.88,20.88,26067.55249011056,11.6834,11.689,11.6666,11.6666,26067.5525
2010-08-19 12:25:00,20.88,20.89,20.86,20.88,43006.39010041586,11.6666,11.6722,11.6555,11.6666,43006.3901
2010-08-19 12:30:00,20.87,20.88,20.86,20.87,42499.23927376002,11.661,11.6666,11.6555,11.661,42499.2393
2010-08-19 12:35:00,20.87,20.93,20.87,20.91,51526.5239882341,11.661,11.6946,11.661,11.6834,51526.524
2010-08-19 12:40:00,20.92,20.92,20.89,20.9,32051.93224464956,11.689,11.689,11.6722,11.6778,32051.9322
2010-08-19 12:45:00,20.89,20.89,20.86,20.87,29009.02728471448,11.6722,11.6722,11.6555,11.661,29009.0273
2010-08-19 12:50:00,20.86,20.91,20.85,20.9,82564.15457957197,11.6555,11.6834,11.6499,11.6778,82564.1546
2010-08-19 12:55:00,20.91,20.94,20.9,20.94,22821.78719951313,11.6834,11.7002,11.6778,11.7002,22821.7872
2010-08-19 13:00:00,20.94,21.02,20.94,21.02,53859.417790851,11.7002,11.7449,11.7002,11.7449,53859.4178
2010-08-19 13:05:00,21.02,21.04,20.98,20.98,35094.83720458464,11.7449,11.756,11.7225,11.7225,35094.8372
2010-08-19 13:10:00,20.98,20.99,20.96,20.98,28400.44629272745,11.7225,11.7281,11.7113,11.7225,28400.4463
2010-08-19 13:15:00,20.99,21.03,20.97,21.02,24038.94918348717,11.7281,11.7504,11.7169,11.7449,24038.9492
2010-08-19 13:20:00,21.03,21.03,20.96,21.0,43006.39010041586,11.7504,11.7504,11.7113,11.7337,43006.3901
2010-08-19 13:25:00,21.0,21.0,20.96,20.96,15417.385130337763,11.7337,11.7337,11.7113,11.7113,15417.3851
2010-08-19 13:30:00,20.96,20.97,20.9,20.93,54670.85911350035,11.7113,11.7169,11.6778,11.6946,54670.8591
2010-08-19 13:35:00,20.93,20.95,20.9,20.95,21706.05538087027,11.6946,11.7057,11.6778,11.7057,21706.0554
2010-08-19 13:40:00,20.95,20.95,20.88,20.88,44527.8425803834,11.7057,11.7057,11.6666,11.6666,44527.8426
2010-08-19 13:45:00,20.88,20.89,20.87,20.88,23126.077695506643,11.6666,11.6722,11.661,11.6666,23126.0777
2010-08-19 13:50:00,20.88,20.89,20.87,20.87,18155.99959427934,11.6666,11.6722,11.661,11.661,18155.9996
2010-08-19 13:55:00,20.87,20.89,20.87,20.87,39659.19464448728,11.661,11.6722,11.661,11.661,39659.1946
2010-08-19 14:00:00,20.87,20.88,20.83,20.86,27791.86530074044,11.661,11.6666,11.6387,11.6555,27791.8653
2010-08-19 14:05:00,20.86,20.9,20.86,20.9,66842.47895324069,11.6555,11.6778,11.6555,11.6778,66842.479
2010-08-19 14:10:00,20.91,20.96,20.9,20.96,38442.03266051324,11.6834,11.7113,11.6778,11.7113,38442.0327
2010-08-19 14:15:00,20.96,20.96,20.94,20.96,40774.92646313013,11.7113,11.7113,11.7002,11.7113,40774.9265
2010-08-19 14:20:00,20.96,21.01,20.95,21.0,36413.42935388985,11.7113,11.7393,11.7057,11.7337,36413.4294
2010-08-19 14:25:00,21.0,21.0,20.97,20.98,43209.2504310782,11.7337,11.7337,11.7169,11.7225,43209.2504
2010-08-19 14:30:00,20.98,21.03,20.98,21.02,87838.52317679278,11.7225,11.7504,11.7225,11.7449,87838.5232
2010-08-19 14:35:00,21.01,21.02,20.96,20.96,69885.38391317578,11.7393,11.7449,11.7113,11.7113,69885.3839
2010-08-19 14:40:00,20.96,20.97,20.92,20.96,61365.25002535754,11.7113,11.7169,11.689,11.7113,61365.25
2010-08-19 14:45:00,20.96,20.98,20.96,20.97,29719.03844203266,11.7113,11.7225,11.7113,11.7169,29719.0384
2010-08-19 14:50:00,20.97,20.99,20.95,20.97,44832.13307637692,11.7169,11.7281,11.7057,11.7169,44832.1331
2010-08-19 14:55:00,20.98,20.98,20.95,20.96,40977.78679379248,11.7225,11.7225,11.7057,11.7113,40977.7868
2010-08-19 15:00:00,20.96,20.97,20.93,20.95,126686.27649863069,11.7113,11.7169,11.6946,11.7057,126686.2765
2010-08-19 15:05:00,20.94,20.97,20.94,20.95,77594.07647834466,11.7002,11.7169,11.7002,11.7057,77594.0765
2010-08-19 15:10:00,20.95,21.01,20.94,21.01,62379.55167866924,11.7057,11.7393,11.7002,11.7393,62379.5517
2010-08-19 15:15:00,21.01,21.08,21.0,21.03,122527.63972005274,11.7393,11.7784,11.7337,11.7504,122527.6397
2010-08-19 15:20:00,21.03,21.07,21.02,21.05,112891.77401359164,11.7504,11.7728,11.7449,11.7616,112891.774
2010-08-19 15:25:00,21.05,21.05,21.01,21.02,70899.68556648747,11.7616,11.7616,11.7393,11.7449,70899.6856
2010-08-19 15:30:00,21.01,21.09,21.01,21.08,273151.43523683946,11.7393,11.784,11.7393,11.7784,273151.4352
2010-08-19 15:35:00,21.09,21.09,20.98,21.01,74754.03184907191,11.784,11.784,11.7225,11.7393,74754.0318
2010-08-19 15:40:00,21.02,21.03,20.96,21.03,135409.27071711127,11.7449,11.7504,11.7113,11.7504,135409.2707
2010-08-19 15:45:00,21.03,21.04,21.0,21.03,145552.28725022823,11.7504,11.756,11.7337,11.7504,145552.2873
2010-08-19 15:50:00,21.02,21.03,20.97,21.02,176488.48767623492,11.7449,11.7504,11.7169,11.7449,176488.4877
2010-08-19 15:55:00,21.02,21.04,20.96,20.96,280860.1278020083,11.7449,11.756,11.7113,11.7113,280860.1278
2010-08-20 09:30:00,20.73,21.11,20.73,21.03,500456.43574399024,11.5828,11.7951,11.5828,11.7504,500456.4357
2010-08-20 09:35:00,21.06,21.11,20.98,21.06,77188.35581701998,11.7672,11.7951,11.7225,11.7672,77188.3558
2010-08-20 09:40:00,21.07,21.12,20.98,21.02,138249.315346384,11.7728,11.8007,11.7225,11.7449,138249.3153
2010-08-20 09:45:00,21.03,21.04,20.86,20.91,92504.31078202656,11.7504,11.756,11.6555,11.6834,92504.3108
2010-08-20 09:50:00,20.92,20.95,20.82,20.83,75159.75251039659,11.689,11.7057,11.6331,11.6387,75159.7525
2010-08-20 09:55:00,20.84,20.86,20.81,20.86,54569.42894816919,11.6443,11.6555,11.6275,11.6555,54569.4289
2010-08-20 10:00:00,20.86,20.87,20.84,20.84,66842.47895324069,11.6555,11.661,11.6443,11.6443,66842.479
2010-08-20 10:05:00,20.84,20.88,20.82,20.85,54569.42894816919,11.6443,11.6666,11.6331,11.6499,54569.4289
2010-08-20 10:10:00,20.86,20.87,20.8,20.83,74551.17151840958,11.6555,11.661,11.6219,11.6387,74551.1715
2010-08-20 10:15:00,20.83,20.9,20.81,20.81,69175.37275585759,11.6387,11.6778,11.6275,11.6275,69175.3728
2010-08-20 10:20:00,20.82,20.89,20.81,20.87,58119.48473476012,11.6331,11.6722,11.6275,11.661,58119.4847
2010-08-20 10:25:00,20.87,20.88,20.8,20.85,79622.67978496804,11.661,11.6666,11.6219,11.6499,79622.6798
2010-08-20 10:30:00,20.86,20.89,20.83,20.86,37529.16117253271,11.6555,11.6722,11.6387,11.6555,37529.1612
2010-08-20 10:35:00,20.86,20.91,20.85,20.91,26777.563647428746,11.6555,11.6834,11.6499,11.6834,26777.5636
2010-08-20 10:40:00,20.9,20.95,20.88,20.91,43614.97109240288,11.6778,11.7057,11.6666,11.6834,43614.9711
2010-08-20 10:45:00,20.91,20.93,20.84,20.85,27994.72563140278,11.6834,11.6946,11.6443,11.6499,27994.7256
2010-08-20 10:50:00,20.85,20.86,20.81,20.84,33167.664063292425,11.6499,11.6555,11.6275,11.6443,33167.6641
2010-08-20 10:55:00,20.84,20.89,20.84,20.89,25763.26199411705,11.6443,11.6722,11.6443,11.6722,25763.262
2010-08-20 11:00:00,20.88,20.88,20.85,20.86,15823.10579166244,11.6666,11.6666,11.6499,11.6555,15823.1058
2010-08-20 11:05:00,20.86,20.91,20.81,20.89,28603.306623389795,11.6555,11.6834,11.6275,11.6722,28603.3066
2010-08-20 11:10:00,20.89,20.89,20.84,20.84,15924.53595699361,11.6722,11.6722,11.6443,11.6443,15924.536
2010-08-20 11:15:00,20.84,20.86,20.8,20.84,42702.09960442236,11.6443,11.6555,11.6219,11.6443,42702.0996
2010-08-20 11:20:00,20.84,20.85,20.78,20.79,19068.871082259862,11.6443,11.6499,11.6108,11.6163,19068.8711
2010-08-20 11:25:00,20.79,20.8,20.76,20.79,43412.11076174054,11.6163,11.6219,11.5996,11.6163,43412.1108
2010-08-20 11:30:00,20.79,20.82,20.76,20.82,31240.490922000205,11.6163,11.6331,11.5996,11.6331,31240.4909
2010-08-20 11:35:00,20.81,20.81,20.72,20.73,52845.116137539306,11.6275,11.6275,11.5772,11.5828,52845.1161
2010-08-20 11:40:00,20.73,20.77,20.73,20.75,26168.982655441727,11.5828,11.6052,11.5828,11.594,26168.9827
2010-08-20 11:45:00,20.75,20.75,20.72,20.72,23227.507860837813,11.594,11.594,11.5772,11.5772,23227.5079
2010-08-20 11:50:00,20.72,20.75,20.68,20.69,69783.95374784461,11.5772,11.594,11.5549,11.5605,69783.9537
2010-08-20 11:55:00,20.69,20.72,20.66,20.67,26878.99381275992,11.5605,11.5772,11.5437,11.5493,26878.9938
2010-08-20 12:00:00,20.68,20.71,20.65,20.71,44933.563241708085,11.5549,11.5716,11.5381,11.5716,44933.5632
2010-08-20 12:05:00,20.71,20.73,20.69,20.7,25661.83182878588,11.5716,11.5828,11.5605,11.5661,25661.8318
2010-08-20 12:10:00,20.71,20.72,20.7,20.72,20387.463231565067,11.5716,11.5772,11.5661,11.5772,20387.4632
2010-08-20 12:15:00,20.71,20.71,20.68,20.71,42093.518612435335,11.5716,11.5716,11.5549,11.5716,42093.5186
2010-08-20 12:20:00,20.71,20.76,20.7,20.75,41890.658281773,11.5716,11.5996,11.5661,11.594,41890.6583
2010-08-20 12:25:00,20.76,20.76,20.72,20.75,22314.636372857287,11.5996,11.5996,11.5772,11.594,22314.6364
2010-08-20 12:30:00,20.75,20.77,20.73,20.74,17141.697940967642,11.594,11.6052,11.5828,11.5884,17141.6979
2010-08-20 12:35:00,20.74,20.74,20.72,20.72,7100.1115731818645,11.5884,11.5884,11.5772,11.5772,7100.1116
2010-08-20 12:40:00,20.72,20.72,20.67,20.69,13794.502485039053,11.5772,11.5772,11.5493,11.5605,13794.5025
2010-08-20 12:45:00,20.69,20.69,20.67,20.68,11360.178517090982,11.5605,11.5605,11.5493,11.5549,11360.1785
2010-08-20 12:50:00,20.68,20.69,20.66,20.67,16330.256618318288,11.5549,11.5605,11.5437,11.5493,16330.2566
2010-08-20 12:55:00,20.67,20.7,20.66,20.67,23227.507860837813,11.5493,11.5661,11.5437,11.5493,23227.5079
2010-08-20 13:00:00,20.67,20.72,20.67,20.72,26878.99381275992,11.5493,11.5772,11.5493,11.5772,26878.9938
2010-08-20 13:05:00,20.72,20.8,20.72,20.8,67045.33928390303,11.5772,11.6219,11.5772,11.6219,67045.3393
2010-08-20 13:10:00,20.81,20.83,20.78,20.81,50106.501673597726,11.6275,11.6387,11.6108,11.6275,50106.5017
2010-08-20 13:15:00,20.81,20.85,20.81,20.81,129627.7512932346,11.6275,11.6499,11.6275,11.6275,129627.7513
2010-08-20 13:20:00,20.81,20.82,20.76,20.77,60046.65787605234,11.6275,11.6331,11.5996,11.6052,60046.6579
2010-08-20 13:25:00,20.77,20.8,20.77,20.78,23531.79835683132,11.6052,11.6219,11.6052,11.6108,23531.7984
2010-08-20 13:30:00,20.78,20.78,20.75,20.75,107617.40541637084,11.6108,11.6108,11.594,11.594,107617.4054
2010-08-20 13:35:00,20.75,20.76,20.74,20.76,43107.82026574703,11.594,11.5996,11.5884,11.5996,43107.8203
2010-08-20 13:40:00,20.75,20.76,20.74,20.76,25053.250836798863,11.594,11.5996,11.5884,11.5996,25053.2508
2010-08-20 13:45:00,20.76,20.8,20.74,20.78,80941.27193427326,11.5996,11.6219,11.5884,11.6108,80941.2719
2010-08-20 13:50:00,20.78,20.83,20.78,20.79,36413.42935388985,11.6108,11.6387,11.6108,11.6163,36413.4294
2010-08-20 13:55:00,20.79,20.79,20.76,20.76,38340.60249518207,11.6163,11.6163,11.5996,11.5996,38340.6025
2010-08-20 14:00:00,20.77,20.77,20.74,20.74,70291.10457450045,11.6052,11.6052,11.5884,11.5884,70291.1046
2010-08-20 14:05:00,20.75,20.78,20.74,20.78,55888.02109747439,11.594,11.6108,11.5884,11.6108,55888.0211
2010-08-20 14:10:00,20.78,20.8,20.77,20.8,51222.23349224059,11.6108,11.6219,11.6052,11.6219,51222.2335
2010-08-20 14:15:00,20.81,20.84,20.78,20.83,60553.808702708186,11.6275,11.6443,11.6108,11.6387,60553.8087
2010-08-20 14:20:00,20.84,20.87,20.81,20.81,44426.41241505224,11.6443,11.661,11.6275,11.6275,44426.4124
2010-08-20 14:25:00,20.81,20.85,20.79,20.79,25966.12232477939,11.6275,11.6499,11.6163,11.6163,25966.1223
2010-08-20 14:30:00,20.79,20.84,20.78,20.82,34486.256212597626,11.6163,11.6443,11.6108,11.6331,34486.2562
2010-08-20 14:35:00,20.82,20.84,20.81,20.81,32863.37356729891,11.6331,11.6443,11.6275,11.6275,32863.3736
2010-08-20 14:40:00,20.82,20.84,20.8,20.84,20488.89339689624,11.6331,11.6443,11.6219,11.6443,20488.8934
2010-08-20 14:45:00,20.85,20.9,20.85,20.87,30936.200426006693,11.6499,11.6778,11.6499,11.661,30936.2004
2010-08-20 14:50:00,20.86,20.94,20.85,20.92,29820.46860736383,11.6555,11.7002,11.6499,11.689,29820.4686
2010-08-20 14:55:00,20.92,20.94,20.9,20.91,34790.54670859114,11.689,11.7002,11.6778,11.6834,34790.5467
2010-08-20 15:00:00,20.92,20.92,20.9,20.9,36007.70869256517,11.689,11.689,11.6778,11.6778,36007.7087
2010-08-20 15:05:00,20.91,20.91,20.88,20.88,25763.26199411705,11.6834,11.6834,11.6666,11.6666,25763.262
2010-08-20 15:10:00,20.89,20.94,20.88,20.93,58930.92605740947,11.6722,11.7002,11.6666,11.6946,58930.9261
2010-08-20 15:15:00,20.94,20.95,20.9,20.94,96561.51739527336,11.7002,11.7057,11.6778,11.7002,96561.5174
2010-08-20 15:20:00,20.93,20.94,20.87,20.9,133177.80707982555,11.6946,11.7002,11.661,11.6778,133177.8071
2010-08-20 15:25:00,20.91,20.91,20.87,20.88,77289.78598235115,11.6834,11.6834,11.661,11.6666,77289.786
2010-08-20 15:30:00,20.88,20.94,20.88,20.93,58930.92605740947,11.6666,11.7002,11.6666,11.6946,58930.9261
2010-08-20 15:35:00,20.93,20.95,20.88,20.91,63596.71366264327,11.6946,11.7057,11.6666,11.6834,63596.7137
2010-08-20 15:40:00,20.91,20.95,20.9,20.91,56800.89258545492,11.6834,11.7057,11.6778,11.6834,56800.8926
2010-08-20 15:45:00,20.91,20.93,20.9,20.92,85505.62937417589,11.6834,11.6946,11.6778,11.689,85505.6294
2010-08-20 15:50:00,20.91,20.96,20.9,20.95,116340.3996348514,11.6834,11.7113,11.6778,11.7057,116340.3996
2010-08-20 15:55:00,20.95,20.96,20.91,20.93,252561.11167461204,11.7057,11.7113,11.6834,11.6946,252561.1117
2010-08-23 09:30:00,21.15,21.25,21.13,21.22,101531.59549650064,11.8175,11.8734,11.8063,11.8566,101531.5955
2010-08-23 09:35:00,21.23,21.27,21.15,21.26,77695.50664367584,11.8622,11.8845,11.8175,11.879,77695.5066
2010-08-23 09:40:00,21.26,21.35,21.25,21.33,115833.24880819557,11.879,11.9292,11.8734,11.9181,115833.2488
2010-08-23 09:45:00,21.33,21.45,21.33,21.42,110153.15954965008,11.9181,11.9851,11.9181,11.9684,110153.1595
2010-08-23 09:50:00,21.43,21.49,21.42,21.47,122223.34922405925,11.9739,12.0075,11.9684,11.9963,122223.3492
2010-08-23 09:55:00,21.48,21.49,21.42,21.43,77796.936809007,12.0019,12.0075,11.9684,11.9739,77796.9368
2010-08-23 10:00:00,21.43,21.44,21.4,21.4,93620.04260066945,11.9739,11.9795,11.9572,11.9572,93620.0426
2010-08-23 10:05:00,21.4,21.41,21.4,21.41,57815.194238766606,11.9572,11.9628,11.9572,11.9628,57815.1942
2010-08-23 10:10:00,21.41,21.42,21.4,21.4,103154.47814179937,11.9628,11.9684,11.9572,11.9572,103154.4781
2010-08-23 10:15:00,21.4,21.41,21.28,21.29,61669.54052135105,11.9572,11.9628,11.8901,11.8957,61669.5405
2010-08-23 10:20:00,21.29,21.29,21.2,21.22,42397.809108428846,11.8957,11.8957,11.8454,11.8566,42397.8091
2010-08-23 10:25:00,21.22,21.25,21.2,21.22,50410.79216959124,11.8566,11.8734,11.8454,11.8566,50410.7922
2010-08-23 10:30:00,21.21,21.3,21.2,21.29,66031.03763059134,11.851,11.9013,11.8454,11.8957,66031.0376
2010-08-23 10:35:00,21.29,21.3,21.23,21.23,58525.2053960848,11.8957,11.9013,11.8622,11.8622,58525.2054
2010-08-23 10:40:00,21.23,21.24,21.2,21.2,117760.42194948778,11.8622,11.8678,11.8454,11.8454,117760.4219
2010-08-23 10:45:00,21.2,21.22,21.04,21.05,156912.4657673192,11.8454,11.8566,11.756,11.7616,156912.4658
2010-08-23 10:50:00,21.05,21.09,20.99,21.02,71203.97606248099,11.7616,11.784,11.7281,11.7449,71203.9761
2010-08-23 10:55:00,21.02,21.04,21.01,21.02,30834.770260675527,11.7449,11.756,11.7393,11.7449,30834.7703
2010-08-23 11:00:00,21.01,21.01,20.92,20.93,57815.194238766606,11.7393,11.7393,11.689,11.6946,57815.1942
2010-08-23 11:05:00,20.92,20.99,20.91,20.98,36616.28968455218,11.689,11.7281,11.6834,11.7225,36616.2897
2010-08-23 11:10:00,20.99,21.04,20.97,21.04,72522.56821178619,11.7281,11.756,11.7169,11.756,72522.5682
2010-08-23 11:15:00,21.03,21.03,20.95,20.96,26473.27315143524,11.7504,11.7504,11.7057,11.7113,26473.2732
2010-08-23 11:20:00,20.96,20.96,20.85,20.9,63089.562835987424,11.7113,11.7113,11.6499,11.6778,63089.5628
2010-08-23 11:25:00,20.9,20.91,20.87,20.87,24140.37934881834,11.6778,11.6834,11.661,11.661,24140.3793
2010-08-23 11:30:00,20.87,20.89,20.86,20.87,29921.898772695,11.661,11.6722,11.6555,11.661,29921.8988
2010-08-23 11:35:00,20.87,20.93,20.86,20.89,32457.652905974235,11.661,11.6946,11.6555,11.6722,32457.6529
2010-08-23 11:40:00,20.89,20.9,20.85,20.88,61263.81986002637,11.6722,11.6778,11.6499,11.6666,61263.8199
2010-08-23 11:45:00,20.88,20.92,20.87,20.89,24444.669844811848,11.6666,11.689,11.661,11.6722,24444.6698
2010-08-23 11:50:00,20.9,20.92,20.87,20.87,34790.54670859114,11.6778,11.689,11.661,11.661,34790.5467
2010-08-23 11:55:00,20.88,20.89,20.8,20.81,54873.71944416269,11.6666,11.6722,11.6219,11.6275,54873.7194
2010-08-23 12:00:00,20.81,20.89,20.81,20.87,29414.74794603915,11.6275,11.6722,11.6275,11.661,29414.7479
2010-08-23 12:05:00,20.88,20.9,20.86,20.89,30429.04959935085,11.6666,11.6778,11.6555,11.6722,30429.0496
2010-08-23 12:10:00,20.88,20.93,20.87,20.93,22111.77604219495,11.6666,11.6946,11.661,11.6946,22111.776
2010-08-23 12:15:00,20.93,20.94,20.88,20.88,15113.094634344254,11.6946,11.7002,11.6666,11.6666,15113.0946
2010-08-23 12:20:00,20.89,20.92,20.88,20.9,22923.217364844302,11.6722,11.689,11.6666,11.6778,22923.2174
2010-08-23 12:25:00,20.9,20.93,20.89,20.93,14098.79298103256,11.6778,11.6946,11.6722,11.6946,14098.793
2010-08-23 12:30:00,20.92,20.97,20.92,20.94,18054.56942894817,11.689,11.7169,11.689,11.7002,18054.5694
2010-08-23 12:35:00,20.93,20.94,20.89,20.89,52135.10498022112,11.6946,11.7002,11.6722,11.6722,52135.105
2010-08-23 12:40:00,20.89,20.9,20.84,20.86,25560.40166345471,11.6722,11.6778,11.6443,11.6555,25560.4017
2010-08-23 12:45:00,20.85,20.86,20.84,20.84,17344.558271629983,11.6499,11.6555,11.6443,11.6443,17344.5583
2010-08-23 12:50:00,20.85,20.88,20.84,20.87,20387.463231565067,11.6499,11.6666,11.6443,11.661,20387.4632
2010-08-23 12:55:00,20.87,20.91,20.87,20.9,35804.84836190283,11.661,11.6834,11.661,11.6778,35804.8484
2010-08-23 13:00:00,20.9,20.91,20.87,20.9,25560.40166345471,11.6778,11.6834,11.661,11.6778,25560.4017
2010-08-23 13:05:00,20.9,20.92,20.86,20.89,33776.24505527944,11.6778,11.689,11.6555,11.6722,33776.2451
2010-08-23 13:10:00,20.88,20.92,20.86,20.92,32457.652905974235,11.6666,11.689,11.6555,11.689,32457.6529
2010-08-23 13:15:00,20.92,20.92,20.83,20.84,58626.63556141596,11.689,11.689,11.6387,11.6443,58626.6356
2010-08-23 13:20:00,20.85,20.86,20.83,20.83,46962.16654833147,11.6499,11.6555,11.6387,11.6387,46962.1665
2010-08-23 13:25:00,20.83,20.87,20.83,20.87,20286.033066233897,11.6387,11.661,11.6387,11.661,20286.0331
2010-08-23 13:30:00,20.87,20.87,20.81,20.81,29414.74794603915,11.661,11.661,11.6275,11.6275,29414.7479
2010-08-23 13:35:00,20.81,20.82,20.77,20.77,26574.703316766405,11.6275,11.6331,11.6052,11.6052,26574.7033
2010-08-23 13:40:00,20.77,20.79,20.74,20.74,95344.35541129932,11.6052,11.6163,11.5884,11.5884,95344.3554
2010-08-23 13:45:00,20.75,20.8,20.75,20.78,125164.82401866314,11.594,11.6219,11.594,11.6108,125164.824
2010-08-23 13:50:00,20.79,20.82,20.76,20.77,64813.87564661731,11.6163,11.6331,11.5996,11.6052,64813.8756
2010-08-23 13:55:00,20.78,20.79,20.74,20.77,50715.08266558475,11.6108,11.6163,11.5884,11.6052,50715.0827
2010-08-23 14:00:00,20.77,20.78,20.72,20.73,37529.16117253271,11.6052,11.6108,11.5772,11.5828,37529.1612
2010-08-23 14:05:00,20.74,20.87,20.73,20.85,38847.75332183792,11.5884,11.661,11.5828,11.6499,38847.7533
2010-08-23 14:10:00,20.84,20.87,20.84,20.86,22213.20620752612,11.6443,11.661,11.6443,11.6555,22213.2062
2010-08-23 14:15:00,20.87,20.9,20.79,20.8,40673.49629779896,11.661,11.6778,11.6163,11.6219,40673.4963
2010-08-23 14:20:00,20.8,20.82,20.78,20.79,33776.24505527944,11.6219,11.6331,11.6108,11.6163,33776.2451
2010-08-23 14:25:00,20.81,20.82,20.79,20.81,53859.417790851,11.6275,11.6331,11.6163,11.6275,53859.4178
2010-08-23 14:30:00,20.81,20.93,20.81,20.93,209453.29140886496,11.6275,11.6946,11.6275,11.6946,209453.2914
2010-08-23 14:35:00,20.93,20.95,20.91,20.92,60148.08804138351,11.6946,11.7057,11.6834,11.689,60148.088
2010-08-23 14:40:00,20.92,20.93,20.83,20.9,97575.81904858504,11.689,11.6946,11.6387,11.6778,97575.819
2010-08-23 14:45:00,20.9,20.91,20.88,20.89,39557.7644791561,11.6778,11.6834,11.6666,11.6722,39557.7645
2010-08-23 14:50:00,20.89,20.89,20.84,20.85,36616.28968455218,11.6722,11.6722,11.6443,11.6499,36616.2897
2010-08-23 14:55:00,20.85,20.86,20.84,20.84,38442.03266051324,11.6499,11.6555,11.6443,11.6443,38442.0327
2010-08-23 15:00:00,20.84,20.85,20.82,20.82,23126.077695506643,11.6443,11.6499,11.6331,11.6331,23126.0777
2010-08-23 15:05:00,20.82,20.85,20.82,20.82,84795.61821685769,11.6331,11.6499,11.6331,11.6331,84795.6182
2010-08-23 15:10:00,20.82,20.85,20.82,20.85,92808.60127802008,11.6331,11.6499,11.6331,11.6499,92808.6013
2010-08-23 15:15:00,20.85,20.87,20.83,20.84,60249.518206714674,11.6499,11.661,11.6387,11.6443,60249.5182
2010-08-23 15:20:00,20.83,20.87,20.79,20.8,81448.4227609291,11.6387,11.661,11.6163,11.6219,81448.4228
2010-08-23 15:25:00,20.79,20.82,20.75,20.75,87939.95334212395,11.6163,11.6331,11.594,11.594,87939.9533
2010-08-23 15:30:00,20.75,20.76,20.72,20.75,64306.724819961455,11.594,11.5996,11.5772,11.594,64306.7248
2010-08-23 15:35:00,20.75,20.75,20.7,20.71,94938.63474997463,11.594,11.594,11.5661,11.5716,94938.6347
2010-08-23 15:40:00,20.7,20.72,20.7,20.7,112891.77401359164,11.5661,11.5772,11.5661,11.5661,112891.774
2010-08-23 15:45:00,20.7,20.75,20.7,20.74,110457.45004564358,11.5661,11.594,11.5661,11.5884,110457.45
2010-08-23 15:50:00,20.73,20.75,20.7,20.73,122629.06988538391,11.5828,11.594,11.5661,11.5828,122629.0699
2010-08-23 15:55:00,20.74,20.77,20.69,20.69,202353.1798356832,11.5884,11.6052,11.5605,11.5605,202353.1798
2010-08-24 09:30:00,20.38,20.38,20.22,20.3,87331.37235013692,11.3873,11.3873,11.2979,11.3426,87331.3724
2010-08-24 09:35:00,20.3,20.36,20.24,20.25,64509.5851506238,11.3426,11.3761,11.309,11.3146,64509.5852
2010-08-24 09:40:00,20.26,20.39,20.21,20.34,90577.13764073436,11.3202,11.3928,11.2923,11.3649,90577.1376
2010-08-24 09:45:00,20.35,20.4,20.34,20.39,66031.03763059134,11.3705,11.3984,11.3649,11.3928,66031.0376
2010-08-24 09:50:00,20.38,20.44,20.37,20.38,93011.46160868242,11.3873,11.4208,11.3817,11.3873,93011.4616
2010-08-24 09:55:00,20.38,20.45,20.36,20.44,74855.46201440308,11.3873,11.4264,11.3761,11.4208,74855.462
2010-08-24 10:00:00,20.43,20.43,20.26,20.33,330053.75798762555,11.4152,11.4152,11.3202,11.3593,330053.758
2010-08-24 10:05:00,20.32,20.41,20.3,20.38,105791.66244040978,11.3537,11.404,11.3426,11.3873,105791.6624
2010-08-24 10:10:00,20.38,20.51,20.36,20.41,105284.51161375392,11.3873,11.4599,11.3761,11.404,105284.5116
2010-08-24 10:15:00,20.42,20.54,20.41,20.54,80535.55127294858,11.4096,11.4767,11.404,11.4767,80535.5513
2010-08-24 10:20:00,20.53,20.59,20.5,20.59,105690.2322750786,11.4711,11.5046,11.4543,11.5046,105690.2323
2010-08-24 10:25:00,20.59,20.62,20.5,20.51,85099.9087128512,11.5046,11.5214,11.4543,11.4599,85099.9087
2010-08-24 10:30:00,20.52,20.54,20.4,20.4,55685.16076681205,11.4655,11.4767,11.3984,11.3984,55685.1608
2010-08-24 10:35:00,20.4,20.43,20.36,20.39,87939.95334212395,11.3984,11.4152,11.3761,11.3928,87939.9533
2010-08-24 10:40:00,20.39,20.47,20.39,20.45,116137.53930418906,11.3928,11.4375,11.3928,11.4264,116137.5393
2010-08-24 10:45:00,20.45,20.49,20.41,20.49,69986.81407850694,11.4264,11.4487,11.404,11.4487,69986.8141
2010-08-24 10:50:00,20.5,20.53,20.43,20.43,70798.2554011563,11.4543,11.4711,11.4152,11.4152,70798.2554
2010-08-24 10:55:00,20.43,20.54,20.43,20.54,82462.7244142408,11.4152,11.4767,11.4152,11.4767,82462.7244
2010-08-24 11:00:00,20.54,20.63,20.52,20.59,146363.72857287756,11.4767,11.5269,11.4655,11.5046,146363.7286
2010-08-24 11:05:00,20.6,20.63,20.56,20.57,60148.08804138351,11.5102,11.5269,11.4878,11.4934,60148.088
2010-08-24 11:10:00,20.57,20.57,20.55,20.56,110863.17070696826,11.4934,11.4934,11.4822,11.4878,110863.1707
2010-08-24 11:15:00,20.56,20.56,20.53,20.56,102748.7574804747,11.4878,11.4878,11.4711,11.4878,102748.7575
2010-08-24 11:20:00,20.55,20.59,20.53,20.55,57713.76407343544,11.4822,11.5046,11.4711,11.4822,57713.7641
2010-08-24 11:25:00,20.55,20.58,20.52,20.57,41484.93762044832,11.4822,11.499,11.4655,11.4934,41484.9376
2010-08-24 11:30:00,20.58,20.61,20.54,20.6,69479.6632518511,11.499,11.5158,11.4767,11.5102,69479.6633
2010-08-24 11:35:00,20.61,20.7,20.61,20.7,112790.34384826048,11.5158,11.5661,11.5158,11.5661,112790.3438
2010-08-24 11:40:00,20.69,20.75,20.68,20.72,113196.06450958517,11.5605,11.594,11.5549,11.5772,113196.0645
2010-08-24 11:45:00,20.71,20.71,20.65,20.66,85404.19920884472,11.5716,11.5716,11.5381,11.5437,85404.1992
2010-08-24 11:50:00,20.67,20.69,20.64,20.66,90881.42813672786,11.5493,11.5605,11.5325,11.5437,90881.4281
2010-08-24 11:55:00,20.66,20.69,20.63,20.63,58018.05456942895,11.5437,11.5605,11.5269,11.5269,58018.0546
2010-08-24 12:00:00,20.63,20.63,20.58,20.58,27284.714474084594,11.5269,11.5269,11.499,11.499,27284.7145
2010-08-24 12:05:00,20.59,20.63,20.55,20.62,51729.38431889644,11.5046,11.5269,11.4822,11.5214,51729.3843
2010-08-24 12:10:00,20.62,20.63,20.55,20.55,27994.72563140278,11.5214,11.5269,11.4822,11.4822,27994.7256
2010-08-24 12:15:00,20.56,20.56,20.52,20.54,43614.97109240288,11.4878,11.4878,11.4655,11.4767,43614.9711
2010-08-24 12:20:00,20.53,20.54,20.47,20.49,44527.8425803834,11.4711,11.4767,11.4375,11.4487,44527.8426
2010-08-24 12:25:00,20.48,20.52,20.44,20.44,52642.255806876965,11.4431,11.4655,11.4208,11.4208,52642.2558
2010-08-24 12:30:00,20.45,20.48,20.42,20.42,52337.965310883454,11.4264,11.4431,11.4096,11.4096,52337.9653
2010-08-24 12:35:00,20.42,20.43,20.37,20.41,41586.36778577949,11.4096,11.4152,11.3817,11.404,41586.3678
2010-08-24 12:40:00,20.41,20.41,20.4,20.4,25357.54133279237,11.404,11.404,11.3984,11.3984,25357.5413
2010-08-24 12:45:00,20.4,20.41,20.37,20.37,22314.636372857287,11.3984,11.404,11.3817,11.3817,22314.6364
2010-08-24 12:50:00,20.38,20.38,20.35,20.35,26168.982655441727,11.3873,11.3873,11.3705,11.3705,26168.9827
2010-08-24 12:55:00,20.36,20.41,20.36,20.39,48382.18886296784,11.3761,11.404,11.3761,11.3928,48382.1889
2010-08-24 13:00:00,20.39,20.39,20.3,20.3,28096.15579673395,11.3928,11.3928,11.3426,11.3426,28096.1558
2010-08-24 13:05:00,20.3,20.33,20.29,20.32,41890.658281773,11.3426,11.3593,11.337,11.3537,41890.6583
2010-08-24 13:10:00,20.33,20.33,20.3,20.31,33370.524393954765,11.3593,11.3593,11.3426,11.3481,33370.5244
2010-08-24 13:15:00,20.32,20.32,20.26,20.26,82259.86408357846,11.3537,11.3537,11.3202,11.3202,82259.8641
2010-08-24 13:20:00,20.27,20.29,20.25,20.26,34587.6863779288,11.3258,11.337,11.3146,11.3202,34587.6864
2010-08-24 13:25:00,20.27,20.38,20.26,20.37,28704.73678872097,11.3258,11.3873,11.3202,11.3817,28704.7368
2010-08-24 13:30:00,20.38,20.38,20.31,20.32,46353.58555634446,11.3873,11.3873,11.3481,11.3537,46353.5856
2010-08-24 13:35:00,20.33,20.33,20.29,20.3,26270.412820772897,11.3593,11.3593,11.337,11.3426,26270.4128
2010-08-24 13:40:00,20.3,20.32,20.22,20.22,51932.24464955878,11.3426,11.3537,11.2979,11.2979,51932.2446
2010-08-24 13:45:00,20.22,20.28,20.21,20.28,90069.98681407851,11.2979,11.3314,11.2923,11.3314,90069.9868
2010-08-24 13:50:00,20.28,20.3,20.23,20.23,29719.03844203266,11.3314,11.3426,11.3034,11.3034,29719.0384
2010-08-24 13:55:00,20.22,20.23,20.2,20.21,43614.97109240288,11.2979,11.3034,11.2867,11.2923,43614.9711
2010-08-24 14:00:00,20.21,20.26,20.2,20.22,73029.71903844204,11.2923,11.3202,11.2867,11.2979,73029.719
2010-08-24 14:05:00,20.22,20.23,20.2,20.22,24241.809514149507,11.2979,11.3034,11.2867,11.2979,24241.8095
2010-08-24 14:10:00,20.22,20.22,20.17,20.19,32153.362409980728,11.2979,11.2979,11.2699,11.2811,32153.3624
2010-08-24 14:15:00,20.2,20.26,20.2,20.24,31443.35125266254,11.2867,11.3202,11.2867,11.309,31443.3513
2010-08-24 14:20:00,20.24,20.29,20.23,20.27,25458.97149812354,11.309,11.337,11.3034,11.3258,25458.9715
2010-08-24 14:25:00,20.27,20.29,20.22,20.23,24140.37934881834,11.3258,11.337,11.2979,11.3034,24140.3793
2010-08-24 14:30:00,20.23,20.23,20.2,20.21,32153.362409980728,11.3034,11.3034,11.2867,11.2923,32153.3624
2010-08-24 14:35:00,20.22,20.3,20.2,20.3,20691.75372755857,11.2979,11.3426,11.2867,11.3426,20691.7537
2010-08-24 14:40:00,20.31,20.32,20.25,20.27,43513.540927071714,11.3481,11.3537,11.3146,11.3258,43513.5409
2010-08-24 14:45:00,20.27,20.3,20.26,20.29,28400.44629272745,11.3258,11.3426,11.3202,11.337,28400.4463
2010-08-24 14:50:00,20.28,20.31,20.25,20.3,45947.86489501978,11.3314,11.3481,11.3146,11.3426,45947.8649
2010-08-24 14:55:00,20.29,20.33,20.27,20.32,49193.6301856172,11.337,11.3593,11.3258,11.3537,49193.6302
2010-08-24 15:00:00,20.33,20.35,20.3,20.35,37326.300841870376,11.3593,11.3705,11.3426,11.3705,37326.3008
2010-08-24 15:05:00,20.35,20.4,20.35,20.39,56496.602089461405,11.3705,11.3984,11.3705,11.3928,56496.6021
2010-08-24 15:10:00,20.38,20.39,20.34,20.35,66842.47895324069,11.3873,11.3928,11.3649,11.3705,66842.479
2010-08-24 15:15:00,20.34,20.38,20.33,20.38,44324.98224972107,11.3649,11.3873,11.3593,11.3873,44324.9822
2010-08-24 15:20:00,20.38,20.41,20.35,20.41,120499.03641342936,11.3873,11.404,11.3705,11.404,120499.0364
2010-08-24 15:25:00,20.42,20.47,20.41,20.43,109544.57855766304,11.4096,11.4375,11.404,11.4152,109544.5786
2010-08-24 15:30:00,20.44,20.46,20.41,20.44,92910.03144335124,11.4208,11.432,11.404,11.4208,92910.0314
2010-08-24 15:35:00,20.45,20.45,20.34,20.36,152246.67816208542,11.4264,11.4264,11.3649,11.3761,152246.6782
2010-08-24 15:40:00,20.36,20.37,20.31,20.36,209047.5707475404,11.3761,11.3817,11.3481,11.3761,209047.5707
2010-08-24 15:45:00,20.36,20.37,20.3,20.34,167258.3426310985,11.3761,11.3817,11.3426,11.3649,167258.3426
2010-08-24 15:50:00,20.33,20.35,20.28,20.28,144943.7062582412,11.3593,11.3705,11.3314,11.3314,144943.7063
2010-08-24 15:55:00,20.29,20.29,20.22,20.23,310579.166244041,11.337,11.337,11.2979,11.3034,310579.1662
2010-08-25 09:30:00,19.91,20.06,19.83,19.91,126381.9860026372,11.1247,11.2085,11.08,11.1247,126381.986
2010-08-25 09:35:00,19.91,19.96,19.84,19.95,110558.88021097476,11.1247,11.1526,11.0855,11.147,110558.8802
2010-08-25 09:40:00,19.95,20.01,19.81,19.84,118977.5839334618,11.147,11.1805,11.0688,11.0855,118977.5839
2010-08-25 09:45:00,19.85,19.86,19.77,19.78,99908.71285120194,11.0911,11.0967,11.0464,11.052,99908.7129
2010-08-25 09:50:00,19.78,19.78,19.66,19.72,441931.2303479055,11.052,11.052,10.985,11.0185,441931.2303
2010-08-25 09:55:00,19.72,19.72,19.57,19.63,232680.7992697028,11.0185,11.0185,10.9347,10.9682,232680.7993
2010-08-25 10:00:00,19.61,19.68,19.53,19.66,410995.0299218988,10.957,10.9961,10.9123,10.985,410995.0299
2010-08-25 10:05:00,19.65,19.72,19.64,19.7,186225.7835480272,10.9794,11.0185,10.9738,11.0073,186225.7835
2010-08-25 10:10:00,19.7,19.74,19.69,19.7,134192.10873313723,11.0073,11.0297,11.0017,11.0073,134192.1087
2010-08-25 10:15:00,19.7,19.72,19.6,19.61,136930.7231970788,11.0073,11.0185,10.9514,10.957,136930.7232
2010-08-25 10:20:00,19.61,19.63,19.57,19.61,67248.19961456537,10.957,10.9682,10.9347,10.957,67248.1996
2010-08-25 10:25:00,19.61,19.65,19.54,19.56,120296.17608276702,10.957,10.9794,10.9179,10.9291,120296.1761
2010-08-25 10:30:00,19.56,19.57,19.49,19.5,124556.24302667614,10.9291,10.9347,10.89,10.8956,124556.243
2010-08-25 10:35:00,19.5,19.53,19.41,19.46,115528.95831220206,10.8956,10.9123,10.8453,10.8732,115528.9583
2010-08-25 10:40:00,19.47,19.54,19.46,19.54,102343.03681915002,10.8788,10.9179,10.8732,10.9179,102343.0368
2010-08-25 10:45:00,19.55,19.55,19.43,19.47,132670.6562531697,10.9235,10.9235,10.8565,10.8788,132670.6563
2010-08-25 10:50:00,19.48,19.5,19.45,19.45,117354.7012881631,10.8844,10.8956,10.8676,10.8676,117354.7013
2010-08-25 10:55:00,19.46,19.49,19.42,19.49,82969.87524089664,10.8732,10.89,10.8509,10.89,82969.8752
2010-08-25 11:00:00,19.49,19.57,19.48,19.53,304594.786489502,10.89,10.9347,10.8844,10.9123,304594.7865
2010-08-25 11:05:00,19.54,19.55,19.46,19.5,134597.8293944619,10.9179,10.9235,10.8732,10.8956,134597.8294
2010-08-25 11:10:00,19.49,19.5,19.41,19.46,129424.89096257227,10.89,10.8956,10.8453,10.8732,129424.891
2010-08-25 11:15:00,19.45,19.52,19.44,19.52,86824.22152348109,10.8676,10.9067,10.862,10.9067,86824.2215
2010-08-25 11:20:00,19.52,19.58,19.51,19.58,148595.1922101633,10.9067,10.9403,10.9012,10.9403,148595.1922
2010-08-25 11:25:00,19.58,19.67,19.58,19.67,87331.37235013692,10.9403,10.9906,10.9403,10.9906,87331.3724
2010-08-25 11:30:00,19.66,19.67,19.62,19.62,213611.9281874429,10.985,10.9906,10.9626,10.9626,213611.9282
2010-08-25 11:35:00,19.61,19.63,19.58,19.58,107414.5450857085,10.957,10.9682,10.9403,10.9403,107414.5451
2010-08-25 11:40:00,19.58,19.62,19.57,19.62,56496.602089461405,10.9403,10.9626,10.9347,10.9626,56496.6021
2010-08-25 11:45:00,19.62,19.62,19.6,19.61,48990.76985495487,10.9626,10.9626,10.9514,10.957,48990.7699
2010-08-25 11:50:00,19.61,19.63,19.6,19.63,111674.6120296176,10.957,10.9682,10.9514,10.9682,111674.612
2010-08-25 11:55:00,19.62,19.65,19.62,19.63,103763.0591337864,10.9626,10.9794,10.9626,10.9682,103763.0591
2010-08-25 12:00:00,19.62,19.66,19.62,19.66,83477.02606755249,10.9626,10.985,10.9626,10.985,83477.0261
2010-08-25 12:05:00,19.66,19.67,19.57,19.58,70696.82523582513,10.985,10.9906,10.9347,10.9403,70696.8252
2010-08-25 12:10:00,19.58,19.62,19.57,19.61,47672.17770564966,10.9403,10.9626,10.9347,10.957,47672.1777
2010-08-25 12:15:00,19.62,19.64,19.62,19.62,80434.12110761741,10.9626,10.9738,10.9626,10.9626,80434.1211
2010-08-25 12:20:00,19.62,19.62,19.56,19.57,41484.93762044832,10.9626,10.9626,10.9291,10.9347,41484.9376
2010-08-25 12:25:00,19.58,19.59,19.56,19.59,29617.60827670149,10.9403,10.9459,10.9291,10.9459,29617.6083
2010-08-25 12:30:00,19.59,19.62,19.55,19.55,61669.54052135105,10.9459,10.9626,10.9235,10.9235,61669.5405
2010-08-25 12:35:00,19.56,19.56,19.51,19.52,31544.781417993712,10.9291,10.9291,10.9012,10.9067,31544.7814
2010-08-25 12:40:00,19.51,19.54,19.48,19.54,29110.457450045644,10.9012,10.9179,10.8844,10.9179,29110.4575
2010-08-25 12:45:00,19.54,19.55,19.53,19.54,25053.250836798863,10.9179,10.9235,10.9123,10.9179,25053.2508
2010-08-25 12:50:00,19.53,19.55,19.52,19.53,29516.17811137032,10.9123,10.9235,10.9067,10.9123,29516.1781
2010-08-25 12:55:00,19.53,19.54,19.49,19.5,58525.2053960848,10.9123,10.9179,10.89,10.8956,58525.2054
2010-08-25 13:00:00,19.5,19.53,19.49,19.53,34689.11654325997,10.8956,10.9123,10.89,10.9123,34689.1165
2010-08-25 13:05:00,19.53,19.53,19.49,19.5,62785.27233999391,10.9123,10.9123,10.89,10.8956,62785.2723
2010-08-25 13:10:00,19.51,19.54,19.51,19.54,31240.490922000205,10.9012,10.9179,10.9012,10.9179,31240.4909
2010-08-25 13:15:00,19.53,19.54,19.49,19.53,61365.25002535754,10.9123,10.9179,10.89,10.9123,61365.25
2010-08-25 13:20:00,19.52,19.53,19.5,19.52,59032.35622274064,10.9067,10.9123,10.8956,10.9067,59032.3562
2010-08-25 13:25:00,19.53,19.55,19.49,19.5,47875.038036312,10.9123,10.9235,10.89,10.8956,47875.038
2010-08-25 13:30:00,19.49,19.56,19.49,19.55,42499.23927376002,10.89,10.9291,10.89,10.9235,42499.2393
2010-08-25 13:35:00,19.55,19.58,19.53,19.53,56090.88142813673,10.9235,10.9403,10.9123,10.9123,56090.8814
2010-08-25 13:40:00,19.53,19.58,19.51,19.58,45846.43472968861,10.9123,10.9403,10.9012,10.9403,45846.4347
2010-08-25 13:45:00,19.58,19.62,19.58,19.62,55178.00994015621,10.9403,10.9626,10.9403,10.9626,55178.0099
2010-08-25 13:50:00,19.62,19.63,19.57,19.59,66943.90911857186,10.9626,10.9682,10.9347,10.9459,66943.9091
2010-08-25 13:55:00,19.6,19.64,19.6,19.62,28704.73678872097,10.9514,10.9738,10.9514,10.9626,28704.7368
2010-08-25 14:00:00,19.63,19.66,19.62,19.66,64712.44548128614,10.9682,10.985,10.9626,10.985,64712.4455
2010-08-25 14:05:00,19.66,19.7,19.65,19.69,58322.34506542246,10.985,11.0073,10.9794,11.0017,58322.3451
2010-08-25 14:10:00,19.69,19.72,19.67,19.71,167258.3426310985,11.0017,11.0185,10.9906,11.0129,167258.3426
2010-08-25 14:15:00,19.71,19.71,19.66,19.66,63698.14382797444,11.0129,11.0129,10.985,10.985,63698.1438
2010-08-25 14:20:00,19.66,19.66,19.62,19.63,60959.52936403286,10.985,10.985,10.9626,10.9682,60959.5294
2010-08-25 14:25:00,19.62,19.63,19.6,19.63,92301.45045136425,10.9626,10.9682,10.9514,10.9682,92301.4505
2010-08-25 14:30:00,19.63,19.71,19.61,19.7,133786.38807181254,10.9682,11.0129,10.957,11.0073,133786.3881
2010-08-25 14:35:00,19.7,19.72,19.69,19.71,227203.5703418197,11.0073,11.0185,11.0017,11.0129,227203.5703
2010-08-25 14:40:00,19.71,19.77,19.7,19.74,57612.33390810427,11.0129,11.0464,11.0073,11.0297,57612.3339
2010-08-25 14:45:00,19.74,19.88,19.74,19.84,180748.55462014404,11.0297,11.1079,11.0297,11.0855,180748.5546
2010-08-25 14:50:00,19.85,19.89,19.83,19.88,326097.9815397099,11.0911,11.1135,11.08,11.1079,326097.9815
2010-08-25 14:55:00,19.87,19.88,19.86,19.88,167055.48230043615,11.1023,11.1079,11.0967,11.1079,167055.4823
2010-08-25 15:00:00,19.88,19.91,19.88,19.9,125570.54467998784,11.1079,11.1247,11.1079,11.1191,125570.5447
2010-08-25 15:05:00,19.9,19.93,19.88,19.89,233999.391419008,11.1191,11.1358,11.1079,11.1135,233999.3914
2010-08-25 15:10:00,19.89,19.97,19.89,19.93,201034.587686378,11.1135,11.1582,11.1135,11.1358,201034.5877
2010-08-25 15:15:00,19.93,19.96,19.9,19.93,416370.8286844508,11.1358,11.1526,11.1191,11.1358,416370.8287
2010-08-25 15:20:00,19.93,19.94,19.86,19.92,596105.0816512831,11.1358,11.1414,11.0967,11.1302,596105.0817
2010-08-25 15:25:00,19.92,19.96,19.91,19.93,247692.4637387159,11.1302,11.1526,11.1247,11.1358,247692.4637
2010-08-25 15:30:00,19.93,20.08,19.93,20.07,239476.6203468912,11.1358,11.2196,11.1358,11.2141,239476.6203
2010-08-25 15:35:00,20.08,20.11,20.05,20.06,163302.56618318288,11.2196,11.2364,11.2029,11.2085,163302.5662
2010-08-25 15:40:00,20.06,20.14,20.04,20.13,205700.3752916117,11.2085,11.2532,11.1973,11.2476,205700.3753
2010-08-25 15:45:00,20.13,20.15,20.1,20.13,301551.8815295669,11.2476,11.2588,11.2308,11.2476,301551.8815
2010-08-25 15:50:00,20.12,20.13,20.05,20.07,337863.88071812555,11.242,11.2476,11.2029,11.2141,337863.8807
2010-08-25 15:55:00,20.06,20.08,20.03,20.05,673597.7279642966,11.2085,11.2196,11.1917,11.2029,673597.728
2010-08-26 09:30:00,20.13,20.26,20.05,20.2,95445.78557663049,11.2476,11.3202,11.2029,11.2867,95445.7856
2010-08-26 09:35:00,20.2,20.31,20.1,20.16,90475.70747540318,11.2867,11.3481,11.2308,11.2643,90475.7075
2010-08-26 09:40:00,20.17,20.47,20.15,20.38,271528.55259154073,11.2699,11.4375,11.2588,11.3873,271528.5526
2010-08-26 09:45:00,20.39,20.4,20.27,20.3,89359.97565676032,11.3928,11.3984,11.3258,11.3426,89359.9757
2010-08-26 09:50:00,20.31,20.31,20.21,20.21,82361.29424890963,11.3481,11.3481,11.2923,11.2923,82361.2942
2010-08-26 09:55:00,20.21,20.35,20.2,20.29,147175.16989552692,11.2923,11.3705,11.2867,11.337,147175.1699
2010-08-26 10:00:00,20.28,20.29,20.22,20.26,153260.9798153971,11.3314,11.337,11.2979,11.3202,153260.9798
2010-08-26 10:05:00,20.26,20.32,20.23,20.28,92808.60127802008,11.3202,11.3537,11.3034,11.3314,92808.6013
2010-08-26 10:10:00,20.28,20.32,20.27,20.3,100010.14301653313,11.3314,11.3537,11.3258,11.3426,100010.143
2010-08-26 10:15:00,20.3,20.35,20.29,20.31,100923.01450451365,11.3426,11.3705,11.337,11.3481,100923.0145
2010-08-26 10:20:00,20.3,20.32,20.24,20.26,37833.45166852622,11.3426,11.3537,11.309,11.3202,37833.4517
2010-08-26 10:25:00,20.26,20.26,20.2,20.21,35500.55786590932,11.3202,11.3202,11.2867,11.2923,35500.5579
2010-08-26 10:30:00,20.22,20.26,20.21,20.26,40166.34547114312,11.2979,11.3202,11.2923,11.3202,40166.3455
2010-08-26 10:35:00,20.26,20.33,20.24,20.29,62278.12151333807,11.3202,11.3593,11.309,11.337,62278.1215
2010-08-26 10:40:00,20.29,20.35,20.28,20.3,69682.52358251344,11.337,11.3705,11.3314,11.3426,69682.5236
2010-08-26 10:45:00,20.3,20.31,20.27,20.27,34891.97687392231,11.3426,11.3481,11.3258,11.3258,34891.9769
2010-08-26 10:50:00,20.28,20.3,20.23,20.24,79521.24961963687,11.3314,11.3426,11.3034,11.309,79521.2496
2010-08-26 10:55:00,20.25,20.27,20.21,20.26,20691.75372755857,11.3146,11.3258,11.2923,11.3202,20691.7537
2010-08-26 11:00:00,20.26,20.26,20.13,20.18,98995.84136322142,11.3202,11.3202,11.2476,11.2755,98995.8414
2010-08-26 11:05:00,20.17,20.17,20.07,20.09,84694.18805152652,11.2699,11.2699,11.2141,11.2252,84694.1881
2010-08-26 11:10:00,20.09,20.11,20.06,20.11,66741.04878790953,11.2252,11.2364,11.2085,11.2364,66741.0488
2010-08-26 11:15:00,20.11,20.17,20.07,20.15,39760.62480981844,11.2364,11.2699,11.2141,11.2588,39760.6248
2010-08-26 11:20:00,20.16,20.18,20.12,20.12,17445.988436961154,11.2643,11.2755,11.242,11.242,17445.9884
2010-08-26 11:25:00,20.12,20.16,20.11,20.15,25763.26199411705,11.242,11.2643,11.2364,11.2588,25763.262
2010-08-26 11:30:00,20.17,20.2,20.16,20.2,23633.22852216249,11.2699,11.2867,11.2643,11.2867,23633.2285
2010-08-26 11:35:00,20.21,20.24,20.14,20.14,33370.524393954765,11.2923,11.309,11.2532,11.2532,33370.5244
2010-08-26 11:40:00,20.15,20.17,20.09,20.15,40977.78679379248,11.2588,11.2699,11.2252,11.2588,40977.7868
2010-08-26 11:45:00,20.15,20.15,20.09,20.11,22618.926868850795,11.2588,11.2588,11.2252,11.2364,22618.9269
2010-08-26 11:50:00,20.12,20.12,20.05,20.06,31747.64174865605,11.242,11.242,11.2029,11.2085,31747.6417
2010-08-26 11:55:00,20.07,20.08,20.03,20.06,126179.12567197483,11.2141,11.2196,11.1917,11.2085,126179.1257
2010-08-26 12:00:00,20.06,20.06,20.01,20.02,41992.08844710417,11.2085,11.2085,11.1805,11.1861,41992.0884
2010-08-26 12:05:00,20.02,20.03,20.0,20.01,27690.435135409272,11.1861,11.1917,11.1749,11.1805,27690.4351
2010-08-26 12:10:00,20.01,20.01,19.98,19.98,21807.48554620144,11.1805,11.1805,11.1638,11.1638,21807.4855
2010-08-26 12:15:00,19.98,19.99,19.96,19.99,29921.898772695,11.1638,11.1694,11.1526,11.1694,29921.8988
2010-08-26 12:20:00,19.98,20.07,19.98,20.06,20996.04422355209,11.1638,11.2141,11.1638,11.2085,20996.0442
2010-08-26 12:25:00,20.06,20.07,20.03,20.03,33167.664063292425,11.2085,11.2141,11.1917,11.1917,33167.6641
2010-08-26 12:30:00,20.04,20.04,20.02,20.02,6998.681407850695,11.1973,11.1973,11.1861,11.1861,6998.6814
2010-08-26 12:35:00,20.03,20.04,20.02,20.02,19981.74257024039,11.1917,11.1973,11.1861,11.1861,19981.7426
2010-08-26 12:40:00,20.02,20.03,19.98,20.03,27589.004970078106,11.1861,11.1917,11.1638,11.1917,27589.005
2010-08-26 12:45:00,20.03,20.04,20.0,20.0,46252.155391013286,11.1917,11.1973,11.1749,11.1749,46252.1554
2010-08-26 12:50:00,20.01,20.01,19.93,19.95,40673.49629779896,11.1805,11.1805,11.1358,11.147,40673.4963
2010-08-26 12:55:00,19.95,19.99,19.93,19.96,38847.75332183792,11.147,11.1694,11.1358,11.1526,38847.7533
2010-08-26 13:00:00,19.97,20.01,19.94,19.94,176792.77817222843,11.1582,11.1805,11.1414,11.1414,176792.7782
2010-08-26 13:05:00,19.95,19.96,19.93,19.94,39456.33431382493,11.147,11.1526,11.1358,11.1414,39456.3343
2010-08-26 13:10:00,19.93,19.94,19.91,19.91,41079.216959123645,11.1358,11.1414,11.1247,11.1247,41079.217
2010-08-26 13:15:00,19.91,19.92,19.88,19.88,93214.32193934477,11.1247,11.1302,11.1079,11.1079,93214.3219
2010-08-26 13:20:00,19.89,19.9,19.88,19.88,97372.95871792272,11.1135,11.1191,11.1079,11.1079,97372.9587
2010-08-26 13:25:00,19.88,19.91,19.87,19.9,47469.31737498733,11.1079,11.1247,11.1023,11.1191,47469.3174
2010-08-26 13:30:00,19.9,19.92,19.9,19.91,89867.12648341617,11.1191,11.1302,11.1191,11.1247,89867.1265
2010-08-26 13:35:00,19.91,19.93,19.86,19.88,75261.18267572776,11.1247,11.1358,11.0967,11.1079,75261.1827
2010-08-26 13:40:00,19.87,19.92,19.87,19.89,73029.71903844204,11.1023,11.1302,11.1023,11.1135,73029.719
2010-08-26 13:45:00,19.89,19.92,19.86,19.87,54873.71944416269,11.1135,11.1302,11.0967,11.1023,54873.7194
2010-08-26 13:50:00,19.88,19.89,19.84,19.85,72928.28887311087,11.1079,11.1135,11.0855,11.0911,72928.2889
2010-08-26 13:55:00,19.84,19.85,19.81,19.82,46860.7363830003,11.0855,11.0911,11.0688,11.0744,46860.7364
2010-08-26 14:00:00,19.82,19.84,19.8,19.82,87635.66284613044,11.0744,11.0855,11.0632,11.0744,87635.6628
2010-08-26 14:05:00,19.82,19.83,19.77,19.77,54975.14960949386,11.0744,11.08,11.0464,11.0464,54975.1496
2010-08-26 14:10:00,19.77,19.77,19.69,19.72,103661.62896845522,11.0464,11.0464,11.0017,11.0185,103661.629
2010-08-26 14:15:00,19.72,19.74,19.69,19.72,130844.91327720865,11.0185,11.0297,11.0017,11.0185,130844.9133
2010-08-26 14:20:00,19.72,19.74,19.71,19.73,25154.68100213004,11.0185,11.0297,11.0129,11.0241,25154.681
2010-08-26 14:25:00,19.73,19.78,19.72,19.73,49396.49051627954,11.0241,11.052,11.0185,11.0241,49396.4905
2010-08-26 14:30:00,19.73,19.74,19.69,19.73,67755.35044122122,11.0241,11.0297,11.0017,11.0241,67755.3504
2010-08-26 14:35:00,19.73,19.74,19.72,19.74,36007.70869256517,11.0241,11.0297,11.0185,11.0297,36007.7087
2010-08-26 14:40:00,19.74,19.75,19.71,19.72,62480.98184400041,11.0297,11.0353,11.0129,11.0185,62480.9818
2010-08-26 14:45:00,19.71,19.72,19.68,19.7,76681.20499036413,11.0129,11.0185,10.9961,11.0073,76681.205
2010-08-26 14:50:00,19.7,19.72,19.69,19.69,32660.513236636576,11.0073,11.0185,11.0017,11.0017,32660.5132
2010-08-26 14:55:00,19.69,19.7,19.62,19.64,88548.53433411097,11.0017,11.0073,10.9626,10.9738,88548.5343
2010-08-26 15:00:00,19.64,19.68,19.63,19.65,62988.132670656254,10.9738,10.9961,10.9682,10.9794,62988.1327
2010-08-26 15:05:00,19.65,19.66,19.59,19.63,115326.09798153971,10.9794,10.985,10.9459,10.9682,115326.098
2010-08-26 15:10:00,19.63,19.65,19.62,19.65,62480.98184400041,10.9682,10.9794,10.9626,10.9794,62480.9818
2010-08-26 15:15:00,19.65,19.7,19.63,19.69,71406.83639314333,10.9794,11.0073,10.9682,11.0017,71406.8364
2010-08-26 15:20:00,19.69,19.73,19.67,19.68,114920.37732021503,11.0017,11.0241,10.9906,10.9961,114920.3773
2010-08-26 15:25:00,19.68,19.69,19.64,19.67,101835.88599249416,10.9961,11.0017,10.9738,10.9906,101835.886
2010-08-26 15:30:00,19.67,19.67,19.62,19.65,284815.90424992394,10.9906,10.9906,10.9626,10.9794,284815.9042
2010-08-26 15:35:00,19.65,19.7,19.63,19.69,135814.99137843595,10.9794,11.0073,10.9682,11.0017,135814.9914
2010-08-26 15:40:00,19.69,19.73,19.68,19.71,257226.89927984585,11.0017,11.0241,10.9961,11.0129,257226.8993
2010-08-26 15:45:00,19.72,19.74,19.66,19.67,294553.2001217162,11.0185,11.0297,10.985,10.9906,294553.2001
2010-08-26 15:50:00,19.66,19.68,19.6,19.64,296987.5240896643,10.985,10.9961,10.9514,10.9738,296987.5241
2010-08-26 15:55:00,19.64,19.67,19.59,19.6,287047.36788720964,10.9738,10.9906,10.9459,10.9514,287047.3679
2010-08-27 09:30:00,19.87,19.92,19.79,19.84,61568.11035601988,11.1023,11.1302,11.0576,11.0855,61568.1104
2010-08-27 09:35:00,19.79,19.79,19.55,19.55,202758.90049700785,11.0576,11.0576,10.9235,10.9235,202758.9005
2010-08-27 09:40:00,19.56,19.59,19.42,19.42,111573.18186428644,10.9291,10.9459,10.8509,10.8509,111573.1819
2010-08-27 09:45:00,19.42,19.44,19.37,19.39,189167.2583426311,10.8509,10.862,10.8229,10.8341,189167.2583
2010-08-27 09:50:00,19.4,19.41,19.35,19.39,314839.2331879501,10.8397,10.8453,10.8118,10.8341,314839.2332
2010-08-27 09:55:00,19.39,19.41,19.23,19.28,268587.0777969368,10.8341,10.8453,10.7447,10.7726,268587.0778
2010-08-27 10:00:00,19.29,19.37,19.13,19.18,332386.6517902424,10.7782,10.8229,10.6888,10.7168,332386.6518
2010-08-27 10:05:00,19.18,19.2,19.06,19.12,246069.5810934172,10.7168,10.7279,10.6497,10.6832,246069.5811
2010-08-27 10:10:00,19.13,19.33,19.08,19.33,376813.06420529465,10.6888,10.8006,10.6609,10.8006,376813.0642
2010-08-27 10:15:00,19.32,19.47,19.32,19.43,256618.3182878588,10.795,10.8788,10.795,10.8565,256618.3183
2010-08-27 10:20:00,19.42,19.48,19.38,19.45,126179.12567197483,10.8509,10.8844,10.8285,10.8676,126179.1257
2010-08-27 10:25:00,19.46,19.57,19.44,19.57,108327.416573689,10.8732,10.9347,10.862,10.9347,108327.4166
2010-08-27 10:30:00,19.56,19.65,19.54,19.56,251546.8100213004,10.9291,10.9794,10.9179,10.9291,251546.81
2010-08-27 10:35:00,19.55,19.61,19.51,19.57,129729.18145856578,10.9235,10.957,10.9012,10.9347,129729.1815
2010-08-27 10:40:00,19.56,19.59,19.49,19.5,129222.03063190992,10.9291,10.9459,10.89,10.8956,129222.0306
2010-08-27 10:45:00,19.51,19.59,19.5,19.57,110761.74054163707,10.9012,10.9459,10.8956,10.9347,110761.7405
2010-08-27 10:50:00,19.57,19.62,19.55,19.58,94228.62359265646,10.9347,10.9626,10.9235,10.9403,94228.6236
2010-08-27 10:55:00,19.57,19.65,19.53,19.65,158535.34841261792,10.9347,10.9794,10.9123,10.9794,158535.3484
2010-08-27 11:00:00,19.64,19.73,19.63,19.71,100213.00334719544,10.9738,11.0241,10.9682,11.0129,100213.0033
2010-08-27 11:05:00,19.7,19.76,19.69,19.73,160361.09138857896,11.0073,11.0408,11.0017,11.0241,160361.0914
2010-08-27 11:10:00,19.73,19.76,19.71,19.71,81752.71325692261,11.0241,11.0408,11.0129,11.0129,81752.7133
2010-08-27 11:15:00,19.71,19.76,19.71,19.75,81752.71325692261,11.0129,11.0408,11.0129,11.0353,81752.7133
2010-08-27 11:20:00,19.75,19.82,19.75,19.82,83477.02606755249,11.0353,11.0744,11.0353,11.0744,83477.0261
2010-08-27 11:25:00,19.82,19.84,19.76,19.78,102545.89714981236,11.0744,11.0855,11.0408,11.052,102545.8971
2010-08-27 11:30:00,19.78,19.82,19.77,19.8,101835.88599249416,11.052,11.0744,11.0464,11.0632,101835.886
2010-08-27 11:35:00,19.8,19.8,19.75,19.75,54670.85911350035,11.0632,11.0632,11.0353,11.0353,54670.8591
2010-08-27 11:40:00,19.75,19.78,19.74,19.78,55685.16076681205,11.0353,11.052,11.0297,11.052,55685.1608
2010-08-27 11:45:00,19.79,19.81,19.77,19.78,109646.0087229942,11.0576,11.0688,11.0464,11.052,109646.0087
2010-08-27 11:50:00,19.78,19.79,19.71,19.72,108631.70706968252,11.052,11.0576,11.0129,11.0185,108631.7071
2010-08-27 11:55:00,19.71,19.72,19.69,19.72,31950.50207931839,11.0129,11.0185,11.0017,11.0185,31950.5021
2010-08-27 12:00:00,19.72,19.73,19.69,19.7,38644.89299117558,11.0185,11.0241,11.0017,11.0073,38644.893
2010-08-27 12:05:00,19.7,19.74,19.7,19.72,32761.943401967743,11.0073,11.0297,11.0073,11.0185,32761.9434
2010-08-27 12:10:00,19.72,19.73,19.7,19.71,44832.13307637692,11.0185,11.0241,11.0073,11.0129,44832.1331
2010-08-27 12:15:00,19.72,19.76,19.72,19.76,34181.96571660412,11.0185,11.0408,11.0185,11.0408,34181.9657
2010-08-27 12:20:00,19.77,19.77,19.72,19.77,48382.18886296784,11.0464,11.0464,11.0185,11.0464,48382.1889
2010-08-27 12:25:00,19.76,19.79,19.72,19.73,34689.11654325997,11.0408,11.0576,11.0185,11.0241,34689.1165
2010-08-27 12:30:00,19.73,19.76,19.71,19.74,69175.37275585759,11.0241,11.0408,11.0129,11.0297,69175.3728
2010-08-27 12:35:00,19.74,19.77,19.72,19.77,49497.92068161071,11.0297,11.0464,11.0185,11.0464,49497.9207
2010-08-27 12:40:00,19.78,19.78,19.71,19.71,34486.256212597626,11.052,11.052,11.0129,11.0129,34486.2562
2010-08-27 12:45:00,19.72,19.76,19.71,19.72,47570.747540318494,11.0185,11.0408,11.0129,11.0185,47570.7475
2010-08-27 12:50:00,19.72,19.73,19.68,19.73,30733.34009534436,11.0185,11.0241,10.9961,11.0241,30733.3401
2010-08-27 12:55:00,19.73,19.73,19.65,19.67,41890.658281773,11.0241,11.0241,10.9794,10.9906,41890.6583
2010-08-27 13:00:00,19.67,19.73,19.66,19.72,39659.19464448728,10.9906,11.0241,10.985,11.0185,39659.1946
2010-08-27 13:05:00,19.72,19.73,19.71,19.73,23430.36819150015,11.0185,11.0241,11.0129,11.0241,23430.3682
2010-08-27 13:10:00,19.73,19.75,19.69,19.69,26980.423978091083,11.0241,11.0353,11.0017,11.0017,26980.424
2010-08-27 13:15:00,19.69,19.73,19.69,19.72,40267.77563647429,11.0017,11.0241,11.0017,11.0185,40267.7756
2010-08-27 13:20:00,19.72,19.75,19.72,19.74,33674.81488994827,11.0185,11.0353,11.0185,11.0297,33674.8149
2010-08-27 13:25:00,19.74,19.75,19.71,19.75,68465.3615985394,11.0297,11.0353,11.0129,11.0353,68465.3616
2010-08-27 13:30:00,19.75,19.82,19.74,19.79,50106.501673597726,11.0353,11.0744,11.0297,11.0576,50106.5017
2010-08-27 13:35:00,19.79,19.84,19.79,19.82,73536.86986509788,11.0576,11.0855,11.0576,11.0744,73536.8699
2010-08-27 13:40:00,19.83,19.85,19.8,19.81,103965.91946444871,11.08,11.0911,11.0632,11.0688,103965.9195
2010-08-27 13:45:00,19.81,19.83,19.8,19.8,54366.56861750685,11.0688,11.08,11.0632,11.0632,54366.5686
2010-08-27 13:50:00,19.81,19.88,19.8,19.86,35297.69753524698,11.0688,11.1079,11.0632,11.0967,35297.6975
2010-08-27 13:55:00,19.86,19.92,19.84,19.91,56192.3115934679,11.0967,11.1302,11.0855,11.1247,56192.3116
2010-08-27 14:00:00,19.91,19.95,19.89,19.92,52642.255806876965,11.1247,11.147,11.1135,11.1302,52642.2558
2010-08-27 14:05:00,19.92,19.92,19.86,19.91,104473.07029110458,11.1302,11.1302,11.0967,11.1247,104473.0703
2010-08-27 14:10:00,19.92,19.94,19.91,19.91,52033.67481488995,11.1302,11.1414,11.1247,11.1247,52033.6748
2010-08-27 14:15:00,19.91,19.94,19.91,19.93,70595.39507049396,11.1247,11.1414,11.1247,11.1358,70595.3951
2010-08-27 14:20:00,19.93,19.95,19.91,19.93,121716.1983974034,11.1358,11.147,11.1247,11.1358,121716.1984
2010-08-27 14:25:00,19.93,20.0,19.92,20.0,74754.03184907191,11.1358,11.1749,11.1302,11.1749,74754.0318
2010-08-27 14:30:00,20.0,20.04,19.99,20.04,65625.31696926666,11.1749,11.1973,11.1694,11.1973,65625.317
2010-08-27 14:35:00,20.04,20.06,20.03,20.04,70392.53473983162,11.1973,11.2085,11.1917,11.1973,70392.5347
2010-08-27 14:40:00,20.05,20.08,20.04,20.06,55583.73060148088,11.2029,11.2196,11.1973,11.2085,55583.7306
2010-08-27 14:45:00,20.06,20.09,20.06,20.07,31443.35125266254,11.2085,11.2252,11.2085,11.2141,31443.3513
2010-08-27 14:50:00,20.07,20.1,20.02,20.02,90982.85830205904,11.2141,11.2308,11.1861,11.1861,90982.8583
2010-08-27 14:55:00,20.02,20.09,20.02,20.09,81042.70209960442,11.1861,11.2252,11.1861,11.2252,81042.7021
2010-08-27 15:00:00,20.08,20.09,20.02,20.02,163403.99634851405,11.2196,11.2252,11.1861,11.1861,163403.9963
2010-08-27 15:05:00,20.03,20.04,20.0,20.01,56800.89258545492,11.1917,11.1973,11.1749,11.1805,56800.8926
2010-08-27 15:10:00,20.02,20.04,19.99,20.02,133786.38807181254,11.1861,11.1973,11.1694,11.1861,133786.3881
2010-08-27 15:15:00,20.02,20.04,20.0,20.03,168374.07444974134,11.1861,11.1973,11.1749,11.1917,168374.0744
2010-08-27 15:20:00,20.03,20.11,20.01,20.1,103965.91946444871,11.1917,11.2364,11.1805,11.2308,103965.9195
2010-08-27 15:25:00,20.1,20.12,20.06,20.1,70798.2554011563,11.2308,11.242,11.2085,11.2308,70798.2554
2010-08-27 15:30:00,20.1,20.11,20.05,20.06,83172.73557155898,11.2308,11.2364,11.2029,11.2085,83172.7356
2010-08-27 15:35:00,20.05,20.08,20.04,20.04,79926.97028096156,11.2029,11.2196,11.1973,11.1973,79926.9703
2010-08-27 15:40:00,20.04,20.09,20.02,20.08,89765.696318085,11.1973,11.2252,11.1861,11.2196,89765.6963
2010-08-27 15:45:00,20.07,20.12,20.07,20.11,172837.0017243128,11.2141,11.242,11.2141,11.2364,172837.0017
2010-08-27 15:50:00,20.12,20.14,20.09,20.1,214321.9393447612,11.242,11.2532,11.2252,11.2308,214321.9393
2010-08-27 15:55:00,20.09,20.1,20.05,20.09,414240.7952124962,11.2252,11.2308,11.2029,11.2252,414240.7952
2010-08-30 09:30:00,20.15,20.16,19.85,19.87,65016.73597727964,11.2588,11.2643,11.0911,11.1023,65016.736
2010-08-30 09:35:00,19.87,19.98,19.85,19.94,101633.02566183182,11.1023,11.1638,11.0911,11.1414,101633.0257
2010-08-30 09:40:00,19.94,20.06,19.94,20.06,58119.48473476012,11.1414,11.2085,11.1414,11.2085,58119.4847
2010-08-30 09:45:00,20.06,20.07,20.02,20.05,64509.5851506238,11.2085,11.2141,11.1861,11.2029,64509.5852
2010-08-30 09:50:00,20.04,20.06,19.96,19.97,37833.45166852622,11.1973,11.2085,11.1526,11.1582,37833.4517
2010-08-30 09:55:00,19.97,20.02,19.97,20.01,30530.47976468201,11.1582,11.1861,11.1582,11.1805,30530.4798
2010-08-30 10:00:00,20.01,20.02,19.91,19.93,84694.18805152652,11.1805,11.1861,11.1247,11.1358,84694.1881
2010-08-30 10:05:00,19.92,19.95,19.91,19.93,53453.69712952632,11.1302,11.147,11.1247,11.1358,53453.6971
2010-08-30 10:10:00,19.93,19.94,19.9,19.93,56395.17192413024,11.1358,11.1414,11.1191,11.1358,56395.1719
2010-08-30 10:15:00,19.93,19.93,19.8,19.83,96054.36656861752,11.1358,11.1358,11.0632,11.08,96054.3666
2010-08-30 10:20:00,19.83,19.83,19.76,19.81,70899.68556648747,11.08,11.08,11.0408,11.0688,70899.6856
2010-08-30 10:25:00,19.82,19.85,19.77,19.85,77594.07647834466,11.0744,11.0911,11.0464,11.0911,77594.0765
2010-08-30 10:30:00,19.85,19.87,19.82,19.87,40064.91530581195,11.0911,11.1023,11.0744,11.1023,40064.9153
2010-08-30 10:35:00,19.87,19.9,19.87,19.9,49092.20002028604,11.1023,11.1191,11.1023,11.1191,49092.2
2010-08-30 10:40:00,19.9,19.91,19.84,19.9,105284.51161375392,11.1191,11.1247,11.0855,11.1191,105284.5116
2010-08-30 10:45:00,19.91,19.93,19.88,19.92,50207.9318389289,11.1247,11.1358,11.1079,11.1302,50207.9318
2010-08-30 10:50:00,19.92,19.96,19.92,19.96,35601.98803124049,11.1302,11.1526,11.1302,11.1526,35601.988
2010-08-30 10:55:00,19.97,19.99,19.93,19.93,23531.79835683132,11.1582,11.1694,11.1358,11.1358,23531.7984
2010-08-30 11:00:00,19.93,19.93,19.88,19.89,26270.412820772897,11.1358,11.1358,11.1079,11.1135,26270.4128
2010-08-30 11:05:00,19.9,19.91,19.86,19.87,31139.06075666904,11.1191,11.1247,11.0967,11.1023,31139.0608
2010-08-30 11:10:00,19.87,19.88,19.83,19.87,29211.88761537681,11.1023,11.1079,11.08,11.1023,29211.8876
2010-08-30 11:15:00,19.87,19.93,19.86,19.92,35906.278527234,11.1023,11.1358,11.0967,11.1302,35906.2785
2010-08-30 11:20:00,19.93,19.93,19.89,19.89,47266.45704432498,11.1358,11.1358,11.1135,11.1135,47266.457
2010-08-30 11:25:00,19.89,19.93,19.89,19.9,30530.47976468201,11.1135,11.1358,11.1135,11.1191,30530.4798
2010-08-30 11:30:00,19.9,19.91,19.87,19.87,15417.385130337763,11.1191,11.1247,11.1023,11.1023,15417.3851
2010-08-30 11:35:00,19.87,19.89,19.82,19.82,35094.83720458464,11.1023,11.1135,11.0744,11.0744,35094.8372
2010-08-30 11:40:00,19.82,19.84,19.81,19.82,79926.97028096156,11.0744,11.0855,11.0688,11.0744,79926.9703
2010-08-30 11:45:00,19.82,19.85,19.8,19.83,81144.13226493559,11.0744,11.0911,11.0632,11.08,81144.1323
2010-08-30 11:50:00,19.85,19.86,19.82,19.84,25763.26199411705,11.0911,11.0967,11.0744,11.0855,25763.262
2010-08-30 11:55:00,19.84,19.87,19.83,19.86,10650.167359772797,11.0855,11.1023,11.08,11.0967,10650.1674
2010-08-30 12:00:00,19.87,19.88,19.86,19.86,18764.580586266355,11.1023,11.1079,11.0967,11.0967,18764.5806
2010-08-30 12:05:00,19.86,19.88,19.86,19.87,6795.821077188356,11.0967,11.1079,11.0967,11.1023,6795.8211
2010-08-30 12:10:00,19.86,19.88,19.86,19.88,32863.37356729891,11.0967,11.1079,11.0967,11.1079,32863.3736
2010-08-30 12:15:00,19.87,19.88,19.85,19.87,23531.79835683132,11.1023,11.1079,11.0911,11.1023,23531.7984
2010-08-30 12:20:00,19.87,19.87,19.84,19.86,15315.954965006593,11.1023,11.1023,11.0855,11.0967,15315.955
2010-08-30 12:25:00,19.85,19.85,19.83,19.84,16634.547114311797,11.0911,11.0911,11.08,11.0855,16634.5471
2010-08-30 12:30:00,19.84,19.85,19.82,19.84,19576.02190891571,11.0855,11.0911,11.0744,11.0855,19576.0219
2010-08-30 12:35:00,19.85,19.89,19.85,19.89,17953.139263617,11.0911,11.1135,11.0911,11.1135,17953.1393
2010-08-30 12:40:00,19.89,19.91,19.89,19.89,17445.988436961154,11.1135,11.1247,11.1135,11.1135,17445.9884
2010-08-30 12:45:00,19.89,19.93,19.89,19.91,82665.58474490313,11.1135,11.1358,11.1135,11.1247,82665.5847
2010-08-30 12:50:00,19.91,19.92,19.9,19.9,18663.150420935188,11.1247,11.1302,11.1191,11.1191,18663.1504
2010-08-30 12:55:00,19.89,19.92,19.87,19.89,38340.60249518207,11.1135,11.1302,11.1023,11.1135,38340.6025
2010-08-30 13:00:00,19.88,19.88,19.85,19.86,13895.93265037022,11.1079,11.1079,11.0911,11.0967,13895.9327
2010-08-30 13:05:00,19.86,19.91,19.86,19.91,32356.22274064307,11.0967,11.1247,11.0967,11.1247,32356.2227
2010-08-30 13:10:00,19.91,19.93,19.89,19.89,38036.31199918856,11.1247,11.1358,11.1135,11.1135,38036.312
2010-08-30 13:15:00,19.89,19.93,19.89,19.93,26676.13348209757,11.1135,11.1358,11.1135,11.1358,26676.1335
2010-08-30 13:20:00,19.93,19.93,19.86,19.88,32559.08307130541,11.1358,11.1358,11.0967,11.1079,32559.0831
2010-08-30 13:25:00,19.88,19.88,19.81,19.82,57815.194238766606,11.1079,11.1079,11.0688,11.0744,57815.1942
2010-08-30 13:30:00,19.82,19.86,19.82,19.84,23836.08885282483,11.0744,11.0967,11.0744,11.0855,23836.0889
2010-08-30 13:35:00,19.84,19.84,19.82,19.82,24748.960340805355,11.0855,11.0855,11.0744,11.0744,24748.9603
2010-08-30 13:40:00,19.82,19.86,19.82,19.85,26676.13348209757,11.0744,11.0967,11.0744,11.0911,26676.1335
2010-08-30 13:45:00,19.85,19.87,19.84,19.86,29313.31778070798,11.0911,11.1023,11.0855,11.0967,29313.3178
2010-08-30 13:50:00,19.86,19.86,19.84,19.84,15518.815295668932,11.0967,11.0967,11.0855,11.0855,15518.8153
2010-08-30 13:55:00,19.83,19.86,19.82,19.83,36920.580180545694,11.08,11.0967,11.0744,11.08,36920.5802
2010-08-30 14:00:00,19.82,19.85,19.81,19.83,44122.12191905873,11.0744,11.0911,11.0688,11.08,44122.1219
2010-08-30 14:05:00,19.82,19.84,19.78,19.79,67146.7694492342,11.0744,11.0855,11.052,11.0576,67146.7694
2010-08-30 14:10:00,19.79,19.81,19.77,19.77,13490.21198904554,11.0576,11.0688,11.0464,11.0464,13490.212
2010-08-30 14:15:00,19.77,19.78,19.75,19.78,22416.066538188457,11.0464,11.052,11.0353,11.052,22416.0665
2010-08-30 14:20:00,19.78,19.8,19.78,19.79,20793.183892889745,11.052,11.0632,11.052,11.0576,20793.1839
2010-08-30 14:25:00,19.78,19.86,19.77,19.86,29921.898772695,11.052,11.0967,11.0464,11.0967,29921.8988
2010-08-30 14:30:00,19.86,19.89,19.86,19.87,51222.23349224059,11.0967,11.1135,11.0967,11.1023,51222.2335
2010-08-30 14:35:00,19.87,19.88,19.85,19.87,57510.9037427731,11.1023,11.1079,11.0911,11.1023,57510.9037
2010-08-30 14:40:00,19.88,19.89,19.86,19.87,32153.362409980728,11.1079,11.1135,11.0967,11.1023,32153.3624
2010-08-30 14:45:00,19.86,19.87,19.83,19.83,29211.88761537681,11.0967,11.1023,11.08,11.08,29211.8876
2010-08-30 14:50:00,19.82,19.86,19.81,19.86,23328.938026168984,11.0744,11.0967,11.0688,11.0967,23328.938
2010-08-30 14:55:00,19.85,19.85,19.83,19.83,18866.010751597525,11.0911,11.0911,11.08,11.08,18866.0108
2010-08-30 15:00:00,19.83,19.85,19.8,19.81,40774.92646313013,11.08,11.0911,11.0632,11.0688,40774.9265
2010-08-30 15:05:00,19.8,19.83,19.79,19.79,74348.31118774724,11.0632,11.08,11.0576,11.0576,74348.3112
2010-08-30 15:10:00,19.79,19.81,19.77,19.77,32863.37356729891,11.0576,11.0688,11.0464,11.0464,32863.3736
2010-08-30 15:15:00,19.78,19.78,19.73,19.74,54670.85911350035,11.052,11.052,11.0241,11.0297,54670.8591
2010-08-30 15:20:00,19.74,19.75,19.72,19.74,69783.95374784461,11.0297,11.0353,11.0185,11.0297,69783.9537
2010-08-30 15:25:00,19.74,19.77,19.72,19.76,102140.17648848768,11.0297,11.0464,11.0185,11.0408,102140.1765
2010-08-30 15:30:00,19.76,19.77,19.72,19.73,74348.31118774724,11.0408,11.0464,11.0185,11.0241,74348.3112
2010-08-30 15:35:00,19.72,19.76,19.72,19.75,57815.194238766606,11.0185,11.0408,11.0185,11.0353,57815.1942
2010-08-30 15:40:00,19.76,19.79,19.73,19.78,218480.5761233391,11.0408,11.0576,11.0241,11.052,218480.5761
2010-08-30 15:45:00,19.77,19.79,19.72,19.75,245055.27944010549,11.0464,11.0576,11.0185,11.0353,245055.2794
2010-08-30 15:50:00,19.76,19.78,19.74,19.77,157723.90708996856,11.0408,11.052,11.0297,11.0464,157723.9071
2010-08-30 15:55:00,19.76,19.77,19.71,19.71,382391.72329850896,11.0408,11.0464,11.0129,11.0129,382391.7233
2010-08-31 09:30:00,19.49,19.68,19.44,19.66,93315.75210467594,10.89,10.9961,10.862,10.985,93315.7521
2010-08-31 09:35:00,19.67,19.73,19.63,19.72,69885.38391317578,10.9906,11.0241,10.9682,11.0185,69885.3839
2010-08-31 09:40:00,19.72,19.88,19.7,19.87,173445.58271629983,11.0185,11.1079,11.0073,11.1023,173445.5827
2010-08-31 09:45:00,19.88,20.07,19.86,20.06,151536.66700476722,11.1079,11.2141,11.0967,11.2085,151536.667
2010-08-31 09:50:00,20.06,20.07,19.95,19.98,99300.13185921492,11.2085,11.2141,11.147,11.1638,99300.1319
2010-08-31 09:55:00,19.97,20.01,19.93,19.99,68465.3615985394,11.1582,11.1805,11.1358,11.1694,68465.3616
2010-08-31 10:00:00,19.99,20.21,19.98,20.2,152855.2591540724,11.1694,11.2923,11.1638,11.2867,152855.2592
2010-08-31 10:05:00,20.2,20.33,20.19,20.3,181864.2864387869,11.2867,11.3593,11.2811,11.3426,181864.2864
2010-08-31 10:10:00,20.3,20.35,20.27,20.29,174764.17486560502,11.3426,11.3705,11.3258,11.337,174764.1749
2010-08-31 10:15:00,20.3,20.33,20.21,20.23,137742.16451972816,11.3426,11.3593,11.2923,11.3034,137742.1645
2010-08-31 10:20:00,20.23,20.29,20.21,20.22,59438.07688406532,11.3034,11.337,11.2923,11.2979,59438.0769
2010-08-31 10:25:00,20.22,20.37,20.22,20.37,179227.1021401765,11.2979,11.3817,11.2979,11.3817,179227.1021
2010-08-31 10:30:00,20.37,20.44,20.36,20.37,115326.09798153971,11.3817,11.4208,11.3761,11.3817,115326.098
2010-08-31 10:35:00,20.37,20.38,20.25,20.28,101937.31615782532,11.3817,11.3873,11.3146,11.3314,101937.3162
2010-08-31 10:40:00,20.29,20.3,20.21,20.25,78202.65747033167,11.337,11.3426,11.2923,11.3146,78202.6575
2010-08-31 10:45:00,20.24,20.24,20.18,20.18,67451.05994522771,11.309,11.309,11.2755,11.2755,67451.0599
2010-08-31 10:50:00,20.19,20.28,20.18,20.26,42296.37894309768,11.2811,11.3314,11.2755,11.3202,42296.3789
2010-08-31 10:55:00,20.26,20.34,20.26,20.33,45846.43472968861,11.3202,11.3649,11.3202,11.3593,45846.4347
2010-08-31 11:00:00,20.33,20.36,20.32,20.35,45136.423572370426,11.3593,11.3761,11.3537,11.3705,45136.4236
2010-08-31 11:05:00,20.34,20.36,20.27,20.29,39862.05497514961,11.3649,11.3761,11.3258,11.337,39862.055
2010-08-31 11:10:00,20.27,20.27,20.21,20.24,117050.4107921696,11.3258,11.3258,11.2923,11.309,117050.4108
2010-08-31 11:15:00,20.24,20.27,20.23,20.23,43614.97109240288,11.309,11.3258,11.3034,11.3034,43614.9711
2010-08-31 11:20:00,20.23,20.38,20.23,20.36,44730.702911045744,11.3034,11.3873,11.3034,11.3761,44730.7029
2010-08-31 11:25:00,20.37,20.38,20.31,20.34,44832.13307637692,11.3817,11.3873,11.3481,11.3649,44832.1331
2010-08-31 11:30:00,20.33,20.35,20.3,20.34,41383.50745511715,11.3593,11.3705,11.3426,11.3649,41383.5075
2010-08-31 11:35:00,20.34,20.36,20.3,20.3,39557.7644791561,11.3649,11.3761,11.3426,11.3426,39557.7645
2010-08-31 11:40:00,20.3,20.34,20.3,20.31,29211.88761537681,11.3426,11.3649,11.3426,11.3481,29211.8876
2010-08-31 11:45:00,20.31,20.33,20.3,20.33,21097.474388883253,11.3481,11.3593,11.3426,11.3593,21097.4744
2010-08-31 11:50:00,20.33,20.34,20.31,20.34,74754.03184907191,11.3593,11.3649,11.3481,11.3649,74754.0318
2010-08-31 11:55:00,20.33,20.35,20.27,20.27,29516.17811137032,11.3593,11.3705,11.3258,11.3258,29516.1781
2010-08-31 12:00:00,20.28,20.31,20.28,20.29,25256.111167461204,11.3314,11.3481,11.3314,11.337,25256.1112
2010-08-31 12:05:00,20.29,20.3,20.26,20.26,21198.904554214423,11.337,11.3426,11.3202,11.3202,21198.9046
2010-08-31 12:10:00,20.25,20.26,20.22,20.24,21604.6252155391,11.3146,11.3202,11.2979,11.309,21604.6252
2010-08-31 12:15:00,20.25,20.27,20.22,20.25,17851.70909828583,11.3146,11.3258,11.2979,11.3146,17851.7091
2010-08-31 12:20:00,20.26,20.26,20.2,20.21,83578.45623288366,11.3202,11.3202,11.2867,11.2923,83578.4562
2010-08-31 12:25:00,20.21,20.21,20.18,20.19,24546.10001014301,11.2923,11.2923,11.2755,11.2811,24546.1
2010-08-31 12:30:00,20.19,20.26,20.18,20.25,25560.40166345471,11.2811,11.3202,11.2755,11.3146,25560.4017
2010-08-31 12:35:00,20.24,20.25,20.22,20.22,25053.250836798863,11.309,11.3146,11.2979,11.2979,25053.2508
2010-08-31 12:40:00,20.21,20.21,20.16,20.19,43716.40125773405,11.2923,11.2923,11.2643,11.2811,43716.4013
2010-08-31 12:45:00,20.19,20.25,20.18,20.22,24140.37934881834,11.2811,11.3146,11.2755,11.2979,24140.3793
2010-08-31 12:50:00,20.22,20.23,20.16,20.16,29009.02728471448,11.2979,11.3034,11.2643,11.2643,29009.0273
2010-08-31 12:55:00,20.17,20.17,20.1,20.12,68769.65209453291,11.2699,11.2699,11.2308,11.242,68769.6521
2010-08-31 13:00:00,20.1,20.19,20.1,20.14,36616.28968455218,11.2308,11.2811,11.2308,11.2532,36616.2897
2010-08-31 13:05:00,20.14,20.14,20.11,20.13,38137.742164519725,11.2532,11.2532,11.2364,11.2476,38137.7422
2010-08-31 13:10:00,20.12,20.15,20.12,20.14,46759.30621766914,11.242,11.2588,11.242,11.2532,46759.3062
2010-08-31 13:15:00,20.15,20.15,20.13,20.14,40673.49629779896,11.2588,11.2588,11.2476,11.2532,40673.4963
2010-08-31 13:20:00,20.14,20.19,20.14,20.16,30226.189268688508,11.2532,11.2811,11.2532,11.2643,30226.1893
2010-08-31 13:25:00,20.15,20.19,20.14,20.18,23430.36819150015,11.2588,11.2811,11.2532,11.2755,23430.3682
2010-08-31 13:30:00,20.17,20.2,20.16,20.17,27690.435135409272,11.2699,11.2867,11.2643,11.2699,27690.4351
2010-08-31 13:35:00,20.17,20.23,20.17,20.21,28096.15579673395,11.2699,11.3034,11.2699,11.2923,28096.1558
2010-08-31 13:40:00,20.21,20.22,20.17,20.19,16330.256618318288,11.2923,11.2979,11.2699,11.2811,16330.2566
2010-08-31 13:45:00,20.19,20.21,20.18,20.18,18967.440916928696,11.2811,11.2923,11.2755,11.2755,18967.4409
2010-08-31 13:50:00,20.18,20.19,20.15,20.15,15924.53595699361,11.2755,11.2811,11.2588,11.2588,15924.536
2010-08-31 13:55:00,20.15,20.18,20.14,20.18,15011.664469013083,11.2588,11.2755,11.2532,11.2755,15011.6645
2010-08-31 14:00:00,20.17,20.2,20.1,20.11,81854.14342225378,11.2699,11.2867,11.2308,11.2364,81854.1434
2010-08-31 14:05:00,20.11,20.22,20.11,20.18,50613.65250025358,11.2364,11.2979,11.2364,11.2755,50613.6525
2010-08-31 14:10:00,20.18,20.22,20.17,20.2,38442.03266051324,11.2755,11.2979,11.2699,11.2867,38442.0327
2010-08-31 14:15:00,20.2,20.2,20.08,20.08,39659.19464448728,11.2867,11.2867,11.2196,11.2196,39659.1946
2010-08-31 14:20:00,20.07,20.09,20.04,20.05,78202.65747033167,11.2141,11.2252,11.1973,11.2029,78202.6575
2010-08-31 14:25:00,20.05,20.09,20.05,20.07,45136.423572370426,11.2029,11.2252,11.2029,11.2141,45136.4236
2010-08-31 14:30:00,20.07,20.08,20.05,20.06,48077.89836697434,11.2141,11.2196,11.2029,11.2085,48077.8984
2010-08-31 14:35:00,20.06,20.08,20.0,20.01,81346.99259559793,11.2085,11.2196,11.1749,11.1805,81346.9926
2010-08-31 14:40:00,20.01,20.04,19.98,19.99,50106.501673597726,11.1805,11.1973,11.1638,11.1694,50106.5017
2010-08-31 14:45:00,19.99,20.02,19.96,19.96,66943.90911857186,11.1694,11.1861,11.1526,11.1526,66943.9091
2010-08-31 14:50:00,19.96,20.08,19.96,20.05,114818.94715488386,11.1526,11.2196,11.1526,11.2029,114818.9472
2010-08-31 14:55:00,20.05,20.05,20.02,20.02,38949.18348716908,11.2029,11.2029,11.1861,11.1861,38949.1835
2010-08-31 15:00:00,20.02,20.09,20.01,20.09,79115.5289583122,11.1861,11.2252,11.1805,11.2252,79115.529
2010-08-31 15:05:00,20.08,20.11,20.05,20.09,80332.69094228624,11.2196,11.2364,11.2029,11.2252,80332.6909
2010-08-31 15:10:00,20.08,20.08,20.01,20.04,49497.92068161071,11.2196,11.2196,11.1805,11.1973,49497.9207
2010-08-31 15:15:00,20.05,20.08,20.03,20.07,83274.16573689015,11.2029,11.2196,11.1917,11.2141,83274.1657
2010-08-31 15:20:00,20.07,20.1,20.03,20.05,80636.98143827975,11.2141,11.2308,11.1917,11.2029,80636.9814
2010-08-31 15:25:00,20.05,20.05,20.02,20.05,101024.44466984482,11.2029,11.2029,11.1861,11.2029,101024.4447
2010-08-31 15:30:00,20.04,20.12,20.04,20.08,190080.12983061164,11.1973,11.242,11.1973,11.2196,190080.1298
2010-08-31 15:35:00,20.08,20.1,20.01,20.04,172126.99056699462,11.2196,11.2308,11.1805,11.1973,172126.9906
2010-08-31 15:40:00,20.04,20.11,20.04,20.11,119586.16492544884,11.1973,11.2364,11.1973,11.2364,119586.1649
2010-08-31 15:45:00,20.11,20.25,20.11,20.21,471853.12912060047,11.2364,11.3146,11.2364,11.2923,471853.1291
2010-08-31 15:50:00,20.21,20.22,20.09,20.1,298001.825742976,11.2923,11.2979,11.2252,11.2308,298001.8257
2010-08-31 15:55:00,20.09,20.18,20.08,20.16,486966.2237549448,11.2252,11.2755,11.2196,11.2643,486966.2238
2010-09-01 09:30:00,20.67,20.67,20.51,20.62,102850.18764580588,11.5493,11.5493,11.4599,11.5214,102850.1876
2010-09-01 09:35:00,20.62,20.69,20.56,20.64,100010.14301653313,11.5214,11.5605,11.4878,11.5325,100010.143
2010-09-01 09:40:00,20.64,20.68,20.59,20.65,92098.59012070188,11.5325,11.5549,11.5046,11.5381,92098.5901
2010-09-01 09:45:00,20.64,20.7,20.63,20.68,104371.6401257734,11.5325,11.5661,11.5269,11.5549,104371.6401
2010-09-01 09:50:00,20.68,20.75,20.67,20.68,65523.88680393549,11.5549,11.594,11.5493,11.5549,65523.8868
2010-09-01 09:55:00,20.68,20.75,20.67,20.74,89562.83598742266,11.5549,11.594,11.5493,11.5884,89562.836
2010-09-01 10:00:00,20.73,20.99,20.72,20.98,285221.6249112486,11.5828,11.7281,11.5772,11.7225,285221.6249
2010-09-01 10:05:00,20.98,20.98,20.91,20.92,86621.36119281875,11.7225,11.7225,11.6834,11.689,86621.3612
2010-09-01 10:10:00,20.93,21.0,20.93,20.99,91692.86945937722,11.6946,11.7337,11.6946,11.7281,91692.8695
2010-09-01 10:15:00,20.99,21.0,20.95,20.95,78304.08763566284,11.7281,11.7337,11.7057,11.7057,78304.0876
2010-09-01 10:20:00,20.96,20.97,20.91,20.92,67349.62977989654,11.7113,11.7169,11.6834,11.689,67349.6298
2010-09-01 10:25:00,20.92,20.94,20.9,20.93,71001.11573181865,11.689,11.7002,11.6778,11.6946,71001.1157
2010-09-01 10:30:00,20.93,20.93,20.87,20.9,141393.65047165027,11.6946,11.6946,11.661,11.6778,141393.6505
2010-09-01 10:35:00,20.9,20.94,20.87,20.91,84085.60705953951,11.6778,11.7002,11.661,11.6834,84085.6071
2010-09-01 10:40:00,20.91,20.97,20.91,20.94,87635.66284613044,11.6834,11.7169,11.6834,11.7002,87635.6628
2010-09-01 10:45:00,20.94,20.97,20.9,20.97,80332.69094228624,11.7002,11.7169,11.6778,11.7169,80332.6909
2010-09-01 10:50:00,20.97,21.03,20.96,21.02,69682.52358251344,11.7169,11.7504,11.7113,11.7449,69682.5236
2010-09-01 10:55:00,21.02,21.06,21.01,21.03,64813.87564661731,11.7449,11.7672,11.7393,11.7504,64813.8756
2010-09-01 11:00:00,21.04,21.1,21.03,21.07,68059.64093721473,11.756,11.7896,11.7504,11.7728,68059.6409
2010-09-01 11:05:00,21.07,21.09,21.02,21.03,35500.55786590932,11.7728,11.784,11.7449,11.7504,35500.5579
2010-09-01 11:10:00,21.03,21.07,21.03,21.07,46455.01572167563,11.7504,11.7728,11.7504,11.7728,46455.0157
2010-09-01 11:15:00,21.07,21.09,21.05,21.06,70798.2554011563,11.7728,11.784,11.7616,11.7672,70798.2554
2010-09-01 11:20:00,21.06,21.08,21.04,21.07,69682.52358251344,11.7672,11.7784,11.756,11.7728,69682.5236
2010-09-01 11:25:00,21.06,21.07,21.01,21.04,54670.85911350035,11.7672,11.7728,11.7393,11.756,54670.8591
2010-09-01 11:30:00,21.04,21.09,21.04,21.08,48585.04919363018,11.756,11.784,11.756,11.7784,48585.0492
2010-09-01 11:35:00,21.09,21.12,21.07,21.12,58525.2053960848,11.784,11.8007,11.7728,11.8007,58525.2054
2010-09-01 11:40:00,21.12,21.14,21.11,21.13,42702.09960442236,11.8007,11.8119,11.7951,11.8063,42702.0996
2010-09-01 11:45:00,21.14,21.14,21.06,21.09,46556.4458870068,11.8119,11.8119,11.7672,11.784,46556.4459
2010-09-01 11:50:00,21.09,21.14,21.08,21.12,63596.71366264327,11.784,11.8119,11.7784,11.8007,63596.7137
2010-09-01 11:55:00,21.13,21.13,21.09,21.09,32660.513236636576,11.8063,11.8063,11.784,11.784,32660.5132
2010-09-01 12:00:00,21.09,21.12,21.09,21.1,25763.26199411705,11.784,11.8007,11.784,11.7896,25763.262
2010-09-01 12:05:00,21.1,21.1,21.06,21.06,26777.563647428746,11.7896,11.7896,11.7672,11.7672,26777.5636
2010-09-01 12:10:00,21.06,21.08,21.05,21.06,38543.462825844406,11.7672,11.7784,11.7616,11.7672,38543.4628
2010-09-01 12:15:00,21.07,21.07,21.04,21.04,16837.407444974135,11.7728,11.7728,11.756,11.756,16837.4074
2010-09-01 12:20:00,21.04,21.05,21.01,21.03,41586.36778577949,11.756,11.7616,11.7393,11.7504,41586.3678
2010-09-01 12:25:00,21.03,21.03,20.97,21.0,53656.55746018866,11.7504,11.7504,11.7169,11.7337,53656.5575
2010-09-01 12:30:00,21.01,21.04,21.0,21.02,31443.35125266254,11.7393,11.756,11.7337,11.7449,31443.3513
2010-09-01 12:35:00,21.02,21.03,21.0,21.0,32356.22274064307,11.7449,11.7504,11.7337,11.7337,32356.2227
2010-09-01 12:40:00,21.0,21.0,20.98,20.99,33776.24505527944,11.7337,11.7337,11.7225,11.7281,33776.2451
2010-09-01 12:45:00,20.98,20.99,20.96,20.97,28299.016127396288,11.7225,11.7281,11.7113,11.7169,28299.0161
2010-09-01 12:50:00,20.97,20.99,20.96,20.99,26777.563647428746,11.7169,11.7281,11.7113,11.7281,26777.5636
2010-09-01 12:55:00,21.0,21.02,21.0,21.01,25458.97149812354,11.7337,11.7449,11.7337,11.7393,25458.9715
2010-09-01 13:00:00,21.02,21.02,20.97,20.99,27791.86530074044,11.7449,11.7449,11.7169,11.7281,27791.8653
2010-09-01 13:05:00,20.98,21.02,20.98,21.02,25763.26199411705,11.7225,11.7449,11.7225,11.7449,25763.262
2010-09-01 13:10:00,21.01,21.02,21.0,21.02,15214.524799675424,11.7393,11.7449,11.7337,11.7449,15214.5248
2010-09-01 13:15:00,21.02,21.02,21.0,21.01,23734.658687493666,11.7449,11.7449,11.7337,11.7393,23734.6587
2010-09-01 13:20:00,21.01,21.03,21.01,21.01,41890.658281773,11.7393,11.7504,11.7393,11.7393,41890.6583
2010-09-01 13:25:00,21.01,21.03,21.0,21.03,29313.31778070798,11.7393,11.7504,11.7337,11.7504,29313.3178
2010-09-01 13:30:00,21.03,21.04,21.03,21.04,18358.85992494168,11.7504,11.756,11.7504,11.756,18358.8599
2010-09-01 13:35:00,21.03,21.04,21.02,21.02,32964.803732630084,11.7504,11.756,11.7449,11.7449,32964.8037
2010-09-01 13:40:00,21.03,21.03,21.0,21.02,27791.86530074044,11.7504,11.7504,11.7337,11.7449,27791.8653
2010-09-01 13:45:00,21.02,21.07,21.02,21.07,28400.44629272745,11.7449,11.7728,11.7449,11.7728,28400.4463
2010-09-01 13:50:00,21.07,21.09,21.05,21.08,34993.40703925347,11.7728,11.784,11.7616,11.7784,34993.407
2010-09-01 13:55:00,21.08,21.09,21.05,21.07,33471.95455928593,11.7784,11.784,11.7616,11.7728,33471.9546
2010-09-01 14:00:00,21.07,21.09,21.04,21.05,45034.993407039256,11.7728,11.784,11.756,11.7616,45034.9934
2010-09-01 14:05:00,21.04,21.07,21.03,21.04,41180.647124454816,11.756,11.7728,11.7504,11.756,41180.6471
2010-09-01 14:10:00,21.04,21.07,21.03,21.03,42093.518612435335,11.756,11.7728,11.7504,11.7504,42093.5186
2010-09-01 14:15:00,21.03,21.05,21.03,21.04,33471.95455928593,11.7504,11.7616,11.7504,11.756,33471.9546
2010-09-01 14:20:00,21.04,21.07,21.02,21.02,96865.80789126686,11.756,11.7728,11.7449,11.7449,96865.8079
2010-09-01 14:25:00,21.02,21.07,21.0,21.06,42296.37894309768,11.7449,11.7728,11.7337,11.7672,42296.3789
2010-09-01 14:30:00,21.07,21.07,21.04,21.05,40470.63596713663,11.7728,11.7728,11.756,11.7616,40470.636
2010-09-01 14:35:00,21.06,21.06,21.03,21.04,69378.23308651993,11.7672,11.7672,11.7504,11.756,69378.2331
2010-09-01 14:40:00,21.03,21.07,21.03,21.07,110254.58971498124,11.7504,11.7728,11.7504,11.7728,110254.5897
2010-09-01 14:45:00,21.07,21.09,21.06,21.07,149305.2033674815,11.7728,11.784,11.7672,11.7728,149305.2034
2010-09-01 14:50:00,21.07,21.11,21.07,21.09,59032.35622274064,11.7728,11.7951,11.7728,11.784,59032.3562
2010-09-01 14:55:00,21.09,21.11,21.08,21.11,54062.27812151334,11.784,11.7951,11.7784,11.7951,54062.2781
2010-09-01 15:00:00,21.1,21.11,21.08,21.11,82158.43391824729,11.7896,11.7951,11.7784,11.7951,82158.4339
2010-09-01 15:05:00,21.1,21.17,21.1,21.16,107110.25458971498,11.7896,11.8287,11.7896,11.8231,107110.2546
2010-09-01 15:10:00,21.17,21.18,21.16,21.18,70392.53473983162,11.8287,11.8343,11.8231,11.8343,70392.5347
2010-09-01 15:15:00,21.18,21.18,21.15,21.17,61669.54052135105,11.8343,11.8343,11.8175,11.8287,61669.5405
2010-09-01 15:20:00,21.17,21.21,21.17,21.2,137539.30418906582,11.8287,11.851,11.8287,11.8454,137539.3042
2010-09-01 15:25:00,21.2,21.23,21.18,21.21,125266.25418399432,11.8454,11.8622,11.8343,11.851,125266.2542
2010-09-01 15:30:00,21.21,21.24,21.18,21.23,174662.74470027385,11.851,11.8678,11.8343,11.8622,174662.7447
2010-09-01 15:35:00,21.24,21.25,21.18,21.18,93518.61243533828,11.8678,11.8734,11.8343,11.8343,93518.6124
2010-09-01 15:40:00,21.18,21.24,21.18,21.24,191804.4426412415,11.8343,11.8678,11.8343,11.8678,191804.4426
2010-09-01 15:45:00,21.24,21.31,21.24,21.31,417385.1303377625,11.8678,11.9069,11.8678,11.9069,417385.1303
2010-09-01 15:50:00,21.32,21.32,21.25,21.25,401967.7452074247,11.9125,11.9125,11.8734,11.8734,401967.7452
2010-09-01 15:55:00,21.25,21.3,21.25,21.3,492950.6035094837,11.8734,11.9013,11.8734,11.9013,492950.6035
2010-09-02 09:30:00,21.3,21.32,21.19,21.26,61568.11035601988,11.9013,11.9125,11.8398,11.879,61568.1104
2010-09-02 09:35:00,21.25,21.27,21.17,21.25,40774.92646313013,11.8734,11.8845,11.8287,11.8734,40774.9265
2010-09-02 09:40:00,21.25,21.25,21.13,21.17,45440.71406836393,11.8734,11.8734,11.8063,11.8287,45440.7141
2010-09-02 09:45:00,21.18,21.3,21.13,21.29,54670.85911350035,11.8343,11.9013,11.8063,11.8957,54670.8591
2010-09-02 09:50:00,21.3,21.33,21.26,21.33,44527.8425803834,11.9013,11.9181,11.879,11.9181,44527.8426
2010-09-02 09:55:00,21.33,21.39,21.33,21.38,56699.46242012375,11.9181,11.9516,11.9181,11.946,56699.4624
2010-09-02 10:00:00,21.39,21.52,21.38,21.44,188862.9678466376,11.9516,12.0242,11.946,11.9795,188862.9678
2010-09-02 10:05:00,21.44,21.49,21.42,21.42,99401.5620245461,11.9795,12.0075,11.9684,11.9684,99401.562
2010-09-02 10:10:00,21.42,21.46,21.4,21.41,42600.66943909119,11.9684,11.9907,11.9572,11.9628,42600.6694
2010-09-02 10:15:00,21.42,21.42,21.34,21.37,123237.65087737094,11.9684,11.9684,11.9237,11.9404,123237.6509
2010-09-02 10:20:00,21.36,21.37,21.31,21.35,78101.2273050005,11.9348,11.9404,11.9069,11.9292,78101.2273
2010-09-02 10:25:00,21.34,21.45,21.33,21.44,68262.50126787707,11.9237,11.9851,11.9181,11.9795,68262.5013
2010-09-02 10:30:00,21.44,21.45,21.4,21.42,55685.16076681205,11.9795,11.9851,11.9572,11.9684,55685.1608
2010-09-02 10:35:00,21.42,21.42,21.4,21.42,16634.547114311797,11.9684,11.9684,11.9572,11.9684,16634.5471
2010-09-02 10:40:00,21.41,21.44,21.4,21.4,36210.56902322751,11.9628,11.9795,11.9572,11.9572,36210.569
2010-09-02 10:45:00,21.4,21.42,21.37,21.39,89157.11532609798,11.9572,11.9684,11.9404,11.9516,89157.1153
2010-09-02 10:50:00,21.4,21.41,21.37,21.38,38543.462825844406,11.9572,11.9628,11.9404,11.946,38543.4628
2010-09-02 10:55:00,21.38,21.43,21.37,21.42,32153.362409980728,11.946,11.9739,11.9404,11.9684,32153.3624
2010-09-02 11:00:00,21.42,21.48,21.42,21.46,327416.5736890151,11.9684,12.0019,11.9684,11.9907,327416.5737
2010-09-02 11:05:00,21.46,21.47,21.43,21.46,311289.1774013592,11.9907,11.9963,11.9739,11.9907,311289.1774
2010-09-02 11:10:00,21.47,21.52,21.46,21.51,74956.89217973425,11.9963,12.0242,11.9907,12.0186,74956.8922
2010-09-02 11:15:00,21.51,21.54,21.49,21.53,270717.11126889137,12.0186,12.0354,12.0075,12.0298,270717.1113
2010-09-02 11:20:00,21.52,21.52,21.5,21.51,82665.58474490313,12.0242,12.0242,12.0131,12.0186,82665.5847
2010-09-02 11:25:00,21.51,21.52,21.49,21.52,63698.14382797444,12.0186,12.0242,12.0075,12.0242,63698.1438
2010-09-02 11:30:00,21.52,21.52,21.48,21.48,27690.435135409272,12.0242,12.0242,12.0019,12.0019,27690.4351
2010-09-02 11:35:00,21.49,21.5,21.47,21.5,39862.05497514961,12.0075,12.0131,11.9963,12.0131,39862.055
2010-09-02 11:40:00,21.5,21.57,21.49,21.52,48077.89836697434,12.0131,12.0522,12.0075,12.0242,48077.8984
2010-09-02 11:45:00,21.51,21.51,21.49,21.5,25256.111167461204,12.0186,12.0186,12.0075,12.0131,25256.1112
2010-09-02 11:50:00,21.5,21.56,21.5,21.56,53757.98762551983,12.0131,12.0466,12.0131,12.0466,53757.9876
2010-09-02 11:55:00,21.56,21.56,21.53,21.53,85809.91987016938,12.0466,12.0466,12.0298,12.0298,85809.9199
2010-09-02 12:00:00,21.53,21.55,21.53,21.55,29009.02728471448,12.0298,12.041,12.0298,12.041,29009.0273
2010-09-02 12:05:00,21.56,21.58,21.56,21.58,46962.16654833147,12.0466,12.0578,12.0466,12.0578,46962.1665
2010-09-02 12:10:00,21.57,21.68,21.57,21.67,166345.47114311796,12.0522,12.1136,12.0522,12.108,166345.4711
2010-09-02 12:15:00,21.68,21.7,21.65,21.65,73131.1492037732,12.1136,12.1248,12.0969,12.0969,73131.1492
2010-09-02 12:20:00,21.65,21.66,21.61,21.64,55482.30043614971,12.0969,12.1025,12.0745,12.0913,55482.3004
2010-09-02 12:25:00,21.63,21.63,21.58,21.6,38949.18348716908,12.0857,12.0857,12.0578,12.0689,38949.1835
2010-09-02 12:30:00,21.6,21.6,21.57,21.58,24140.37934881834,12.0689,12.0689,12.0522,12.0578,24140.3793
2010-09-02 12:35:00,21.59,21.61,21.58,21.58,17851.70909828583,12.0633,12.0745,12.0578,12.0578,17851.7091
2010-09-02 12:40:00,21.57,21.59,21.53,21.53,24140.37934881834,12.0522,12.0633,12.0298,12.0298,24140.3793
2010-09-02 12:45:00,21.53,21.54,21.52,21.53,27487.57480474693,12.0298,12.0354,12.0242,12.0298,27487.5748
2010-09-02 12:50:00,21.54,21.55,21.48,21.48,32051.93224464956,12.0354,12.041,12.0019,12.0019,32051.9322
2010-09-02 12:55:00,21.49,21.51,21.47,21.47,57916.624404097776,12.0075,12.0186,11.9963,11.9963,57916.6244
2010-09-02 13:00:00,21.47,21.48,21.46,21.48,22213.20620752612,11.9963,12.0019,11.9907,12.0019,22213.2062
2010-09-02 13:05:00,21.48,21.53,21.48,21.5,81245.56243026676,12.0019,12.0298,12.0019,12.0131,81245.5624
2010-09-02 13:10:00,21.5,21.52,21.48,21.48,30936.200426006693,12.0131,12.0242,12.0019,12.0019,30936.2004
2010-09-02 13:15:00,21.48,21.52,21.48,21.5,20894.614058220915,12.0019,12.0242,12.0019,12.0131,20894.6141
2010-09-02 13:20:00,21.5,21.52,21.48,21.48,100720.1541738513,12.0131,12.0242,12.0019,12.0019,100720.1542
2010-09-02 13:25:00,21.48,21.49,21.47,21.49,28501.87645805863,12.0019,12.0075,11.9963,12.0075,28501.8765
2010-09-02 13:30:00,21.48,21.49,21.46,21.49,34181.96571660412,12.0019,12.0075,11.9907,12.0075,34181.9657
2010-09-02 13:35:00,21.49,21.5,21.46,21.47,27386.14463941576,12.0075,12.0131,11.9907,11.9963,27386.1446
2010-09-02 13:40:00,21.47,21.5,21.46,21.49,25458.97149812354,11.9963,12.0131,11.9907,12.0075,25458.9715
2010-09-02 13:45:00,21.49,21.49,21.46,21.46,29110.457450045644,12.0075,12.0075,11.9907,11.9907,29110.4575
2010-09-02 13:50:00,21.47,21.48,21.45,21.47,20894.614058220915,11.9963,12.0019,11.9851,11.9963,20894.6141
2010-09-02 13:55:00,21.47,21.48,21.45,21.46,106603.10376305912,11.9963,12.0019,11.9851,11.9907,106603.1038
2010-09-02 14:00:00,21.46,21.51,21.46,21.51,64408.15498529263,11.9907,12.0186,11.9907,12.0186,64408.155
2010-09-02 14:05:00,21.51,21.54,21.51,21.53,72116.8475504615,12.0186,12.0354,12.0186,12.0298,72116.8476
2010-09-02 14:10:00,21.54,21.6,21.53,21.58,73739.73019576022,12.0354,12.0689,12.0298,12.0578,73739.7302
2010-09-02 14:15:00,21.59,21.59,21.55,21.57,55989.45126280556,12.0633,12.0633,12.041,12.0522,55989.4513
2010-09-02 14:20:00,21.56,21.58,21.55,21.55,34283.395881935285,12.0466,12.0578,12.041,12.041,34283.3959
2010-09-02 14:25:00,21.55,21.57,21.54,21.55,40166.34547114312,12.041,12.0522,12.0354,12.041,40166.3455
2010-09-02 14:30:00,21.56,21.57,21.55,21.55,83375.59590222132,12.0466,12.0522,12.041,12.041,83375.5959
2010-09-02 14:35:00,21.55,21.56,21.54,21.55,27791.86530074044,12.041,12.0466,12.0354,12.041,27791.8653
2010-09-02 14:40:00,21.55,21.56,21.53,21.56,50816.51283091591,12.041,12.0466,12.0298,12.0466,50816.5128
2010-09-02 14:45:00,21.56,21.56,21.53,21.53,46252.155391013286,12.0466,12.0466,12.0298,12.0298,46252.1554
2010-09-02 14:50:00,21.54,21.57,21.52,21.57,80129.8306116239,12.0354,12.0522,12.0242,12.0522,80129.8306
2010-09-02 14:55:00,21.56,21.57,21.54,21.56,50005.07150826656,12.0466,12.0522,12.0354,12.0466,50005.0715
2010-09-02 15:00:00,21.55,21.57,21.54,21.55,171011.25874835177,12.041,12.0522,12.0354,12.041,171011.2587
2010-09-02 15:05:00,21.55,21.57,21.55,21.55,71812.557054468,12.041,12.0522,12.041,12.041,71812.5571
2010-09-02 15:10:00,21.56,21.57,21.51,21.55,120397.60624809818,12.0466,12.0522,12.0186,12.041,120397.6062
2010-09-02 15:15:00,21.55,21.57,21.54,21.57,76174.0541637083,12.041,12.0522,12.0354,12.0522,76174.0542
2010-09-02 15:20:00,21.57,21.62,21.56,21.58,306217.6691348007,12.0522,12.0801,12.0466,12.0578,306217.6691
2010-09-02 15:25:00,21.58,21.58,21.55,21.57,57916.624404097776,12.0578,12.0578,12.041,12.0522,57916.6244
2010-09-02 15:30:00,21.56,21.59,21.56,21.58,40267.77563647429,12.0466,12.0633,12.0466,12.0578,40267.7756
2010-09-02 15:35:00,21.58,21.66,21.58,21.64,130743.48311187747,12.0578,12.1025,12.0578,12.0913,130743.4831
2010-09-02 15:40:00,21.63,21.66,21.62,21.62,71305.40622781216,12.0857,12.1025,12.0801,12.0801,71305.4062
2010-09-02 15:45:00,21.63,21.68,21.62,21.66,230246.47530175475,12.0857,12.1136,12.0801,12.1025,230246.4753
2010-09-02 15:50:00,21.66,21.67,21.62,21.65,199208.8447104169,12.1025,12.108,12.0801,12.0969,199208.8447
2010-09-02 15:55:00,21.65,21.69,21.64,21.69,327518.0038543463,12.0969,12.1192,12.0913,12.1192,327518.0039
2010-09-03 09:30:00,21.98,22.14,21.98,22.1,129627.7512932346,12.2813,12.3707,12.2813,12.3483,129627.7513
2010-09-03 09:35:00,22.09,22.19,22.07,22.18,149609.493863475,12.3427,12.3986,12.3315,12.393,149609.4939
2010-09-03 09:40:00,22.18,22.43,22.18,22.39,260675.5249011056,12.393,12.5327,12.393,12.5103,260675.5249
2010-09-03 09:45:00,22.39,22.45,22.3,22.38,224972.10670453392,12.5103,12.5439,12.4601,12.5048,224972.1067
2010-09-03 09:50:00,22.38,22.45,22.35,22.44,214220.50917943,12.5048,12.5439,12.488,12.5383,214220.5092
2010-09-03 09:55:00,22.43,22.58,22.42,22.55,210163.3025661832,12.5327,12.6165,12.5271,12.5997,210163.3026
2010-09-03 10:00:00,22.54,22.57,22.46,22.47,526321.1279034385,12.5942,12.6109,12.5495,12.555,526321.1279
2010-09-03 10:05:00,22.47,22.48,22.27,22.28,270818.54143422254,12.555,12.5606,12.4433,12.4489,270818.5414
2010-09-03 10:10:00,22.29,22.36,22.2,22.23,115427.52814687089,12.4545,12.4936,12.4042,12.4209,115427.5281
2010-09-03 10:15:00,22.23,22.33,22.22,22.3,109950.29921898773,12.4209,12.4768,12.4154,12.4601,109950.2992
2010-09-03 10:20:00,22.31,22.38,22.31,22.36,121209.04757074754,12.4656,12.5048,12.4656,12.4936,121209.0476
2010-09-03 10:25:00,22.36,22.37,22.09,22.11,164519.72816715692,12.4936,12.4992,12.3427,12.3539,164519.7282
2010-09-03 10:30:00,22.11,22.13,22.03,22.03,117658.9917841566,12.3539,12.3651,12.3092,12.3092,117658.9918
2010-09-03 10:35:00,22.03,22.11,22.03,22.1,81346.99259559793,12.3092,12.3539,12.3092,12.3483,81346.9926
2010-09-03 10:40:00,22.1,22.18,22.09,22.15,50207.9318389289,12.3483,12.393,12.3427,12.3762,50207.9318
2010-09-03 10:45:00,22.16,22.17,22.11,22.11,60858.0991987017,12.3818,12.3874,12.3539,12.3539,60858.0992
2010-09-03 10:50:00,22.11,22.12,22.07,22.08,80434.12110761741,12.3539,12.3595,12.3315,12.3371,80434.1211
2010-09-03 10:55:00,22.08,22.11,22.03,22.11,71609.69672380565,12.3371,12.3539,12.3092,12.3539,71609.6967
2010-09-03 11:00:00,22.11,22.11,22.0,22.01,167156.91246576732,12.3539,12.3539,12.2924,12.298,167156.9125
2010-09-03 11:05:00,22.02,22.03,21.98,22.03,92504.31078202656,12.3036,12.3092,12.2813,12.3092,92504.3108
2010-09-03 11:10:00,22.02,22.03,21.96,22.02,127193.42732528654,12.3036,12.3092,12.2701,12.3036,127193.4273
2010-09-03 11:15:00,22.02,22.09,21.98,22.08,154072.42113804643,12.3036,12.3427,12.2813,12.3371,154072.4211
2010-09-03 11:20:00,22.09,22.09,22.06,22.07,37022.010345876864,12.3427,12.3427,12.326,12.3315,37022.0103
2010-09-03 11:25:00,22.08,22.13,22.05,22.05,87939.95334212395,12.3371,12.3651,12.3204,12.3204,87939.9533
2010-09-03 11:30:00,22.05,22.07,22.02,22.03,65321.02647327315,12.3204,12.3315,12.3036,12.3092,65321.0265
2010-09-03 11:35:00,22.03,22.13,22.03,22.1,89258.54549142915,12.3092,12.3651,12.3092,12.3483,89258.5455
2010-09-03 11:40:00,22.1,22.11,22.05,22.05,24038.94918348717,12.3483,12.3539,12.3204,12.3204,24038.9492
2010-09-03 11:45:00,22.05,22.08,22.03,22.03,21401.764884876764,12.3204,12.3371,12.3092,12.3092,21401.7649
2010-09-03 11:50:00,22.03,22.03,21.99,22.02,42803.52976975353,12.3092,12.3092,12.2868,12.3036,42803.5298
2010-09-03 11:55:00,22.03,22.03,22.0,22.0,25763.26199411705,12.3092,12.3092,12.2924,12.2924,25763.262
2010-09-03 12:00:00,22.0,22.01,21.99,22.0,32761.943401967743,12.2924,12.298,12.2868,12.2924,32761.9434
2010-09-03 12:05:00,22.0,22.01,21.97,21.98,39760.62480981844,12.2924,12.298,12.2757,12.2813,39760.6248
2010-09-03 12:10:00,21.97,21.99,21.96,21.97,36109.13885789634,12.2757,12.2868,12.2701,12.2757,36109.1389
2010-09-03 12:15:00,21.97,21.99,21.96,21.97,22618.926868850795,12.2757,12.2868,12.2701,12.2757,22618.9269
2010-09-03 12:20:00,21.97,21.99,21.96,21.99,33776.24505527944,12.2757,12.2868,12.2701,12.2868,33776.2451
2010-09-03 12:25:00,21.98,21.99,21.96,21.97,35804.84836190283,12.2813,12.2868,12.2701,12.2757,35804.8484
2010-09-03 12:30:00,21.97,22.04,21.97,22.04,41282.07728978599,12.2757,12.3148,12.2757,12.3148,41282.0773
2010-09-03 12:35:00,22.04,22.13,22.04,22.1,71203.97606248099,12.3148,12.3651,12.3148,12.3483,71203.9761
2010-09-03 12:40:00,22.09,22.09,22.08,22.08,11867.329343746833,12.3427,12.3427,12.3371,12.3371,11867.3293
2010-09-03 12:45:00,22.08,22.09,22.06,22.07,13287.351658383202,12.3371,12.3427,12.326,12.3315,13287.3517
2010-09-03 12:50:00,22.07,22.1,22.07,22.1,18866.010751597525,12.3315,12.3483,12.3315,12.3483,18866.0108
2010-09-03 12:55:00,22.1,22.13,22.1,22.1,107110.25458971498,12.3483,12.3651,12.3483,12.3483,107110.2546
2010-09-03 13:00:00,22.11,22.15,22.1,22.13,37833.45166852622,12.3539,12.3762,12.3483,12.3651,37833.4517
2010-09-03 13:05:00,22.13,22.14,22.12,22.14,25357.54133279237,12.3651,12.3707,12.3595,12.3707,25357.5413
2010-09-03 13:10:00,22.13,22.14,22.11,22.13,23430.36819150015,12.3651,12.3707,12.3539,12.3651,23430.3682
2010-09-03 13:15:00,22.12,22.12,22.09,22.09,18257.42975961051,12.3595,12.3595,12.3427,12.3427,18257.4298
2010-09-03 13:20:00,22.09,22.11,22.08,22.1,41586.36778577949,12.3427,12.3539,12.3371,12.3483,41586.3678
2010-09-03 13:25:00,22.09,22.11,22.06,22.07,37427.73100720154,12.3427,12.3539,12.326,12.3315,37427.731
2010-09-03 13:30:00,22.07,22.09,22.06,22.07,26067.55249011056,12.3315,12.3427,12.326,12.3315,26067.5525
2010-09-03 13:35:00,22.08,22.13,22.07,22.13,30733.34009534436,12.3371,12.3651,12.3315,12.3651,30733.3401
2010-09-03 13:40:00,22.12,22.13,22.09,22.09,19373.161578253374,12.3595,12.3651,12.3427,12.3427,19373.1616
2010-09-03 13:45:00,22.09,22.09,22.06,22.06,36413.42935388985,12.3427,12.3427,12.326,12.326,36413.4294
2010-09-03 13:50:00,22.07,22.07,22.05,22.05,22517.496703519628,12.3315,12.3315,12.3204,12.3204,22517.4967
2010-09-03 13:55:00,22.05,22.06,22.03,22.03,20184.60290090273,12.3204,12.326,12.3092,12.3092,20184.6029
2010-09-03 14:00:00,22.04,22.06,22.03,22.04,31139.06075666904,12.3148,12.326,12.3092,12.3148,31139.0608
2010-09-03 14:05:00,22.03,22.05,22.03,22.03,62785.27233999391,12.3092,12.3204,12.3092,12.3092,62785.2723
2010-09-03 14:10:00,22.04,22.04,22.02,22.02,35906.278527234,12.3148,12.3148,12.3036,12.3036,35906.2785
2010-09-03 14:15:00,22.02,22.03,22.01,22.01,17648.84876762349,12.3036,12.3092,12.298,12.298,17648.8488
2010-09-03 14:20:00,22.02,22.03,22.01,22.02,24951.820671467696,12.3036,12.3092,12.298,12.3036,24951.8207
2010-09-03 14:25:00,22.02,22.03,22.01,22.02,16533.116948980627,12.3036,12.3092,12.298,12.3036,16533.1169
2010-09-03 14:30:00,22.02,22.02,22.0,22.01,41079.216959123645,12.3036,12.3036,12.2924,12.298,41079.217
2010-09-03 14:35:00,22.01,22.02,21.99,21.99,47063.59671366264,12.298,12.3036,12.2868,12.2868,47063.5967
2010-09-03 14:40:00,21.99,22.01,21.97,21.99,29211.88761537681,12.2868,12.298,12.2757,12.2868,29211.8876
2010-09-03 14:45:00,21.99,21.99,21.95,21.95,24951.820671467696,12.2868,12.2868,12.2645,12.2645,24951.8207
2010-09-03 14:50:00,21.95,21.98,21.95,21.97,20996.04422355209,12.2645,12.2813,12.2645,12.2757,20996.0442
2010-09-03 14:55:00,21.97,21.98,21.94,21.94,80839.84176894209,12.2757,12.2813,12.2589,12.2589,80839.8418
2010-09-03 15:00:00,21.95,21.99,21.94,21.97,62886.70250532508,12.2645,12.2868,12.2589,12.2757,62886.7025
2010-09-03 15:05:00,21.97,21.98,21.95,21.98,36413.42935388985,12.2757,12.2813,12.2645,12.2813,36413.4294
2010-09-03 15:10:00,21.98,22.02,21.97,22.01,77695.50664367584,12.2813,12.3036,12.2757,12.298,77695.5066
2010-09-03 15:15:00,22.0,22.02,22.0,22.01,20387.463231565067,12.2924,12.3036,12.2924,12.298,20387.4632
2010-09-03 15:20:00,22.02,22.05,22.01,22.04,54467.99878283802,12.3036,12.3204,12.298,12.3148,54467.9988
2010-09-03 15:25:00,22.04,22.06,22.03,22.05,57510.9037427731,12.3148,12.326,12.3092,12.3204,57510.9037
2010-09-03 15:30:00,22.05,22.09,22.02,22.03,70798.2554011563,12.3204,12.3427,12.3036,12.3092,70798.2554
2010-09-03 15:35:00,22.03,22.04,21.95,21.98,308347.70260675525,12.3092,12.3148,12.2645,12.2813,308347.7026
2010-09-03 15:40:00,21.98,22.05,21.98,22.05,195455.9285931636,12.2813,12.3204,12.2813,12.3204,195455.9286
2010-09-03 15:45:00,22.05,22.07,22.02,22.05,90779.99797139667,12.3204,12.3315,12.3036,12.3204,90779.998
2010-09-03 15:50:00,22.04,22.06,22.01,22.03,108023.1260776955,12.3148,12.326,12.298,12.3092,108023.1261
2010-09-03 15:55:00,22.03,22.07,22.03,22.05,314433.5125266254,12.3092,12.3315,12.3092,12.3204,314433.5125
2010-09-07 09:30:00,22.03,22.03,21.75,21.79,52033.67481488995,12.3092,12.3092,12.1527,12.1751,52033.6748
2010-09-07 09:35:00,21.78,21.82,21.67,21.74,93011.46160868242,12.1695,12.1919,12.108,12.1472,93011.4616
2010-09-07 09:40:00,21.74,21.83,21.7,21.77,89157.11532609798,12.1472,12.1974,12.1248,12.1639,89157.1153
2010-09-07 09:45:00,21.77,21.83,21.72,21.72,118571.86327213714,12.1639,12.1974,12.136,12.136,118571.8633
2010-09-07 09:50:00,21.72,21.72,21.54,21.56,149609.493863475,12.136,12.136,12.0354,12.0466,149609.4939
2010-09-07 09:55:00,21.56,21.63,21.55,21.58,95242.92524596814,12.0466,12.0857,12.041,12.0578,95242.9252
2010-09-07 10:00:00,21.58,21.69,21.56,21.67,101531.59549650064,12.0578,12.1192,12.0466,12.108,101531.5955
2010-09-07 10:05:00,21.67,21.73,21.63,21.71,68871.08225986408,12.108,12.1416,12.0857,12.1304,68871.0823
2010-09-07 10:10:00,21.72,21.82,21.71,21.81,67552.49011055888,12.136,12.1919,12.1304,12.1863,67552.4901
2010-09-07 10:15:00,21.8,21.83,21.69,21.75,103763.0591337864,12.1807,12.1974,12.1192,12.1527,103763.0591
2010-09-07 10:20:00,21.73,21.73,21.56,21.62,38442.03266051324,12.1416,12.1416,12.0466,12.0801,38442.0327
2010-09-07 10:25:00,21.62,21.73,21.62,21.71,45339.28390303276,12.0801,12.1416,12.0801,12.1304,45339.2839
2010-09-07 10:30:00,21.71,21.72,21.62,21.65,39557.7644791561,12.1304,12.136,12.0801,12.0969,39557.7645
2010-09-07 10:35:00,21.64,21.64,21.56,21.58,57308.04341211076,12.0913,12.0913,12.0466,12.0578,57308.0434
2010-09-07 10:40:00,21.57,21.62,21.57,21.61,51019.37316157825,12.0522,12.0801,12.0522,12.0745,51019.3732
2010-09-07 10:45:00,21.61,21.62,21.57,21.58,37630.59133786388,12.0745,12.0801,12.0522,12.0578,37630.5913
2010-09-07 10:50:00,21.58,21.6,21.52,21.53,45947.86489501978,12.0578,12.0689,12.0242,12.0298,45947.8649
2010-09-07 10:55:00,21.52,21.59,21.5,21.55,38137.742164519725,12.0242,12.0633,12.0131,12.041,38137.7422
2010-09-07 11:00:00,21.55,21.6,21.53,21.55,41079.216959123645,12.041,12.0689,12.0298,12.041,41079.217
2010-09-07 11:05:00,21.54,21.6,21.54,21.58,25357.54133279237,12.0354,12.0689,12.0354,12.0578,25357.5413
2010-09-07 11:10:00,21.57,21.58,21.52,21.55,26676.13348209757,12.0522,12.0578,12.0242,12.041,26676.1335
2010-09-07 11:15:00,21.56,21.58,21.53,21.55,21300.3347195456,12.0466,12.0578,12.0298,12.041,21300.3347
2010-09-07 11:20:00,21.54,21.6,21.54,21.57,56090.88142813673,12.0354,12.0689,12.0354,12.0522,56090.8814
2010-09-07 11:25:00,21.57,21.61,21.57,21.6,34080.53555127295,12.0522,12.0745,12.0522,12.0689,34080.5356
2010-09-07 11:30:00,21.6,21.65,21.6,21.62,54265.13845217568,12.0689,12.0969,12.0689,12.0801,54265.1385
2010-09-07 11:35:00,21.62,21.63,21.56,21.58,45947.86489501978,12.0801,12.0857,12.0466,12.0578,45947.8649
2010-09-07 11:40:00,21.59,21.6,21.57,21.6,20691.75372755857,12.0633,12.0689,12.0522,12.0689,20691.7537
2010-09-07 11:45:00,21.6,21.63,21.58,21.59,28704.73678872097,12.0689,12.0857,12.0578,12.0633,28704.7368
2010-09-07 11:50:00,21.6,21.61,21.54,21.57,36717.71984988335,12.0689,12.0745,12.0354,12.0522,36717.7198
2010-09-07 11:55:00,21.57,21.66,21.57,21.66,42499.23927376002,12.0522,12.1025,12.0522,12.1025,42499.2393
2010-09-07 12:00:00,21.65,21.65,21.62,21.64,21401.764884876764,12.0969,12.0969,12.0801,12.0913,21401.7649
2010-09-07 12:05:00,21.63,21.68,21.62,21.67,34384.826047266455,12.0857,12.1136,12.0801,12.108,34384.826
2010-09-07 12:10:00,21.67,21.68,21.64,21.66,32051.93224464956,12.108,12.1136,12.0913,12.1025,32051.9322
2010-09-07 12:15:00,21.66,21.67,21.63,21.64,36210.56902322751,12.1025,12.108,12.0857,12.0913,36210.569
2010-09-07 12:20:00,21.64,21.67,21.59,21.6,34080.53555127295,12.0913,12.108,12.0633,12.0689,34080.5356
2010-09-07 12:25:00,21.59,21.62,21.57,21.6,35601.98803124049,12.0633,12.0801,12.0522,12.0689,35601.988
2010-09-07 12:30:00,21.6,21.6,21.55,21.58,26168.982655441727,12.0689,12.0689,12.041,12.0578,26168.9827
2010-09-07 12:35:00,21.58,21.6,21.57,21.6,17547.41860229232,12.0578,12.0689,12.0522,12.0689,17547.4186
2010-09-07 12:40:00,21.6,21.63,21.6,21.62,51323.66365757176,12.0689,12.0857,12.0689,12.0801,51323.6637
2010-09-07 12:45:00,21.63,21.64,21.61,21.64,54670.85911350035,12.0857,12.0913,12.0745,12.0913,54670.8591
2010-09-07 12:50:00,21.64,21.65,21.61,21.65,40876.3566284613,12.0913,12.0969,12.0745,12.0969,40876.3566
2010-09-07 12:55:00,21.65,21.65,21.6,21.62,23531.79835683132,12.0969,12.0969,12.0689,12.0801,23531.7984
2010-09-07 13:00:00,21.63,21.65,21.59,21.59,19880.31240490922,12.0857,12.0969,12.0633,12.0633,19880.3124
2010-09-07 13:05:00,21.59,21.59,21.57,21.59,20083.17273557156,12.0633,12.0633,12.0522,12.0633,20083.1727
2010-09-07 13:10:00,21.59,21.62,21.59,21.62,20387.463231565067,12.0633,12.0801,12.0633,12.0801,20387.4632
2010-09-07 13:15:00,21.62,21.65,21.62,21.64,32051.93224464956,12.0801,12.0969,12.0801,12.0913,32051.9322
2010-09-07 13:20:00,21.63,21.63,21.58,21.61,28603.306623389795,12.0857,12.0857,12.0578,12.0745,28603.3066
2010-09-07 13:25:00,21.6,21.62,21.59,21.61,30226.189268688508,12.0689,12.0801,12.0633,12.0745,30226.1893
2010-09-07 13:30:00,21.6,21.65,21.6,21.65,32153.362409980728,12.0689,12.0969,12.0689,12.0969,32153.3624
2010-09-07 13:35:00,21.65,21.69,21.65,21.68,46556.4458870068,12.0969,12.1192,12.0969,12.1136,46556.4459
2010-09-07 13:40:00,21.69,21.73,21.68,21.7,108530.27690435135,12.1192,12.1416,12.1136,12.1248,108530.2769
2010-09-07 13:45:00,21.7,21.75,21.69,21.71,129627.7512932346,12.1248,12.1527,12.1192,12.1304,129627.7513
2010-09-07 13:50:00,21.71,21.74,21.7,21.72,27589.004970078106,12.1304,12.1472,12.1248,12.136,27589.005
2010-09-07 13:55:00,21.73,21.78,21.72,21.77,32964.803732630084,12.1416,12.1695,12.136,12.1639,32964.8037
2010-09-07 14:00:00,21.78,21.78,21.74,21.76,35297.69753524698,12.1695,12.1695,12.1472,12.1583,35297.6975
2010-09-07 14:05:00,21.77,21.79,21.7,21.72,46455.01572167563,12.1639,12.1751,12.1248,12.136,46455.0157
2010-09-07 14:10:00,21.71,21.76,21.71,21.76,23937.519018156,12.1304,12.1583,12.1304,12.1583,23937.519
2010-09-07 14:15:00,21.76,21.79,21.76,21.78,44527.8425803834,12.1583,12.1751,12.1583,12.1695,44527.8426
2010-09-07 14:20:00,21.78,21.79,21.75,21.75,31849.07191398722,12.1695,12.1751,12.1527,12.1527,31849.0719
2010-09-07 14:25:00,21.76,21.77,21.73,21.74,116644.69013084492,12.1583,12.1639,12.1416,12.1472,116644.6901
2010-09-07 14:30:00,21.74,21.77,21.73,21.73,85099.9087128512,12.1472,12.1639,12.1416,12.1416,85099.9087
2010-09-07 14:35:00,21.73,21.76,21.7,21.7,56395.17192413024,12.1416,12.1583,12.1248,12.1248,56395.1719
2010-09-07 14:40:00,21.7,21.73,21.68,21.71,26270.412820772897,12.1248,12.1416,12.1136,12.1304,26270.4128
2010-09-07 14:45:00,21.71,21.74,21.69,21.69,49802.21117760422,12.1304,12.1472,12.1192,12.1192,49802.2112
2010-09-07 14:50:00,21.69,21.7,21.64,21.65,39152.04381783142,12.1192,12.1248,12.0913,12.0969,39152.0438
2010-09-07 14:55:00,21.65,21.65,21.56,21.6,67653.92027589005,12.0969,12.0969,12.0466,12.0689,67653.9203
2010-09-07 15:00:00,21.59,21.64,21.55,21.64,69783.95374784461,12.0633,12.0913,12.041,12.0913,69783.9537
2010-09-07 15:05:00,21.63,21.64,21.59,21.61,45237.85373770159,12.0857,12.0913,12.0633,12.0745,45237.8537
2010-09-07 15:10:00,21.61,21.63,21.59,21.62,47165.02687899381,12.0745,12.0857,12.0633,12.0801,47165.0269
2010-09-07 15:15:00,21.62,21.65,21.6,21.64,34283.395881935285,12.0801,12.0969,12.0689,12.0913,34283.3959
2010-09-07 15:20:00,21.64,21.66,21.61,21.62,62785.27233999391,12.0913,12.1025,12.0745,12.0801,62785.2723
2010-09-07 15:25:00,21.62,21.65,21.58,21.65,85404.19920884472,12.0801,12.0969,12.0578,12.0969,85404.1992
2010-09-07 15:30:00,21.64,21.66,21.57,21.61,118064.71244548127,12.0913,12.1025,12.0522,12.0745,118064.7124
2010-09-07 15:35:00,21.61,21.69,21.61,21.66,112587.48351759811,12.0745,12.1192,12.0745,12.1025,112587.4835
2010-09-07 15:40:00,21.66,21.7,21.65,21.69,73232.57936910437,12.1025,12.1248,12.0969,12.1192,73232.5794
2010-09-07 15:45:00,21.69,21.72,21.66,21.68,195253.06826250127,12.1192,12.136,12.1025,12.1136,195253.0683
2010-09-07 15:50:00,21.68,21.68,21.61,21.66,300639.0100415864,12.1136,12.1136,12.0745,12.1025,300639.01
2010-09-07 15:55:00,21.66,21.7,21.66,21.69,503702.2010345877,12.1025,12.1248,12.1025,12.1192,503702.201
2010-09-08 09:30:00,21.72,21.85,21.7,21.78,38949.18348716908,12.136,12.2086,12.1248,12.1695,38949.1835
2010-09-08 09:35:00,21.76,21.76,21.69,21.7,41383.50745511715,12.1583,12.1583,12.1192,12.1248,41383.5075
2010-09-08 09:40:00,21.7,21.84,21.69,21.84,59843.79754539,12.1248,12.203,12.1192,12.203,59843.7975
2010-09-08 09:45:00,21.84,21.85,21.77,21.78,21198.904554214423,12.203,12.2086,12.1639,12.1695,21198.9046
2010-09-08 09:50:00,21.77,21.79,21.69,21.74,67653.92027589005,12.1639,12.1751,12.1192,12.1472,67653.9203
2010-09-08 09:55:00,21.75,21.79,21.73,21.74,37224.870676539205,12.1527,12.1751,12.1416,12.1472,37224.8707
2010-09-08 10:00:00,21.74,21.79,21.72,21.74,59133.78638807181,12.1472,12.1751,12.136,12.1472,59133.7864
2010-09-08 10:05:00,21.74,21.75,21.69,21.74,69479.6632518511,12.1472,12.1527,12.1192,12.1472,69479.6633
2010-09-08 10:10:00,21.75,21.8,21.73,21.78,94228.62359265646,12.1527,12.1807,12.1416,12.1695,94228.6236
2010-09-08 10:15:00,21.78,21.82,21.75,21.77,78202.65747033167,12.1695,12.1919,12.1527,12.1639,78202.6575
2010-09-08 10:20:00,21.78,21.81,21.76,21.78,82665.58474490313,12.1695,12.1863,12.1583,12.1695,82665.5847
2010-09-08 10:25:00,21.78,21.8,21.74,21.74,110356.0198803124,12.1695,12.1807,12.1472,12.1472,110356.0199
2010-09-08 10:30:00,21.74,21.78,21.73,21.77,134597.8293944619,12.1472,12.1695,12.1416,12.1639,134597.8294
2010-09-08 10:35:00,21.77,21.81,21.73,21.74,118166.14261081246,12.1639,12.1863,12.1416,12.1472,118166.1426
2010-09-08 10:40:00,21.74,21.76,21.7,21.7,72218.27771579268,12.1472,12.1583,12.1248,12.1248,72218.2777
2010-09-08 10:45:00,21.7,21.72,21.66,21.67,74754.03184907191,12.1248,12.136,12.1025,12.108,74754.0318
2010-09-08 10:50:00,21.68,21.69,21.63,21.69,213611.9281874429,12.1136,12.1192,12.0857,12.1192,213611.9282
2010-09-08 10:55:00,21.69,21.69,21.59,21.59,116238.96946952023,12.1192,12.1192,12.0633,12.0633,116238.9695
2010-09-08 11:00:00,21.59,21.68,21.59,21.66,113196.06450958517,12.0633,12.1136,12.0633,12.1025,113196.0645
2010-09-08 11:05:00,21.67,21.69,21.64,21.64,47875.038036312,12.108,12.1192,12.0913,12.0913,47875.038
2010-09-08 11:10:00,21.64,21.68,21.64,21.66,39557.7644791561,12.0913,12.1136,12.0913,12.1025,39557.7645
2010-09-08 11:15:00,21.66,21.69,21.64,21.67,46556.4458870068,12.1025,12.1192,12.0913,12.108,46556.4459
2010-09-08 11:20:00,21.66,21.67,21.62,21.63,55685.16076681205,12.1025,12.108,12.0801,12.0857,55685.1608
2010-09-08 11:25:00,21.64,21.66,21.63,21.64,22416.066538188457,12.0913,12.1025,12.0857,12.0913,22416.0665
2010-09-08 11:30:00,21.65,21.66,21.64,21.66,88244.24383811746,12.0969,12.1025,12.0913,12.1025,88244.2438
2010-09-08 11:35:00,21.66,21.66,21.54,21.54,72421.13804645502,12.1025,12.1025,12.0354,12.0354,72421.138
2010-09-08 11:40:00,21.55,21.55,21.45,21.48,111370.3215336241,12.041,12.041,11.9851,12.0019,111370.3215
2010-09-08 11:45:00,21.49,21.5,21.45,21.48,82868.44507556547,12.0075,12.0131,11.9851,12.0019,82868.4451
2010-09-08 11:50:00,21.47,21.49,21.46,21.48,70189.67440916928,11.9963,12.0075,11.9907,12.0019,70189.6744
2010-09-08 11:55:00,21.48,21.48,21.43,21.46,78202.65747033167,12.0019,12.0019,11.9739,11.9907,78202.6575
2010-09-08 12:00:00,21.46,21.5,21.45,21.49,63698.14382797444,11.9907,12.0131,11.9851,12.0075,63698.1438
2010-09-08 12:05:00,21.49,21.49,21.45,21.47,89867.12648341617,12.0075,12.0075,11.9851,11.9963,89867.1265
2010-09-08 12:10:00,21.47,21.48,21.43,21.43,54772.28927883152,11.9963,12.0019,11.9739,11.9739,54772.2893
2010-09-08 12:15:00,21.43,21.44,21.41,21.43,43209.2504310782,11.9739,11.9795,11.9628,11.9739,43209.2504
2010-09-08 12:20:00,21.43,21.44,21.42,21.42,28501.87645805863,11.9739,11.9795,11.9684,11.9684,28501.8765
2010-09-08 12:25:00,21.43,21.45,21.42,21.44,65219.59630794198,11.9739,11.9851,11.9684,11.9795,65219.5963
2010-09-08 12:30:00,21.45,21.47,21.41,21.42,118774.72360279948,11.9851,11.9963,11.9628,11.9684,118774.7236
2010-09-08 12:35:00,21.42,21.45,21.41,21.43,89461.40582209149,11.9684,11.9851,11.9628,11.9739,89461.4058
2010-09-08 12:40:00,21.43,21.44,21.4,21.4,82767.0149102343,11.9739,11.9795,11.9572,11.9572,82767.0149
2010-09-08 12:45:00,21.4,21.44,21.38,21.38,57308.04341211076,11.9572,11.9795,11.946,11.946,57308.0434
2010-09-08 12:50:00,21.38,21.4,21.36,21.37,85809.91987016938,11.946,11.9572,11.9348,11.9404,85809.9199
2010-09-08 12:55:00,21.38,21.39,21.37,21.38,56496.602089461405,11.946,11.9516,11.9404,11.946,56496.6021
2010-09-08 13:00:00,21.38,21.39,21.33,21.33,98894.41119789024,11.946,11.9516,11.9181,11.9181,98894.4112
2010-09-08 13:05:00,21.33,21.34,21.31,21.33,102850.18764580588,11.9181,11.9237,11.9069,11.9181,102850.1876
2010-09-08 13:10:00,21.33,21.33,21.28,21.29,96967.23805659804,11.9181,11.9181,11.8901,11.8957,96967.2381
2010-09-08 13:15:00,21.29,21.29,21.2,21.21,153565.2703113906,11.8957,11.8957,11.8454,11.851,153565.2703
2010-09-08 13:20:00,21.21,21.27,21.2,21.26,64915.30581194847,11.851,11.8845,11.8454,11.879,64915.3058
2010-09-08 13:25:00,21.26,21.3,21.25,21.28,63799.57399330561,11.879,11.9013,11.8734,11.8901,63799.574
2010-09-08 13:30:00,21.29,21.29,21.25,21.26,62886.70250532508,11.8957,11.8957,11.8734,11.879,62886.7025
2010-09-08 13:35:00,21.26,21.26,21.21,21.23,73029.71903844204,11.879,11.879,11.851,11.8622,73029.719
2010-09-08 13:40:00,21.23,21.23,21.13,21.14,159752.51039659194,11.8622,11.8622,11.8063,11.8119,159752.5104
2010-09-08 13:45:00,21.13,21.16,21.12,21.15,89359.97565676032,11.8063,11.8231,11.8007,11.8175,89359.9757
2010-09-08 13:50:00,21.15,21.16,21.12,21.14,65118.16614261081,11.8175,11.8231,11.8007,11.8119,65118.1661
2010-09-08 13:55:00,21.13,21.14,21.1,21.13,158332.48808195558,11.8063,11.8119,11.7896,11.8063,158332.4881
2010-09-08 14:00:00,21.14,21.15,21.07,21.07,384420.3266051324,11.8119,11.8175,11.7728,11.7728,384420.3266
2010-09-08 14:05:00,21.07,21.12,21.03,21.09,346384.0146059438,11.7728,11.8007,11.7504,11.784,346384.0146
2010-09-08 14:10:00,21.09,21.15,21.09,21.14,108530.27690435135,11.784,11.8175,11.784,11.8119,108530.2769
2010-09-08 14:15:00,21.14,21.19,21.13,21.19,74246.88102241607,11.8119,11.8398,11.8063,11.8398,74246.881
2010-09-08 14:20:00,21.19,21.27,21.18,21.26,89664.26615275383,11.8398,11.8845,11.8343,11.879,89664.2662
2010-09-08 14:25:00,21.27,21.29,21.26,21.29,37934.88183385739,11.8845,11.8957,11.879,11.8957,37934.8818
2010-09-08 14:30:00,21.29,21.32,21.28,21.3,127497.71782128004,11.8957,11.9125,11.8901,11.9013,127497.7178
2010-09-08 14:35:00,21.3,21.33,21.29,21.32,67146.7694492342,11.9013,11.9181,11.8957,11.9125,67146.7694
2010-09-08 14:40:00,21.33,21.35,21.28,21.33,113196.06450958517,11.9181,11.9292,11.8901,11.9181,113196.0645
2010-09-08 14:45:00,21.34,21.34,21.3,21.31,56598.032254792575,11.9237,11.9237,11.9013,11.9069,56598.0323
2010-09-08 14:50:00,21.31,21.33,21.31,21.33,22213.20620752612,11.9069,11.9181,11.9069,11.9181,22213.2062
2010-09-08 14:55:00,21.33,21.33,21.29,21.3,43107.82026574703,11.9181,11.9181,11.8957,11.9013,43107.8203
2010-09-08 15:00:00,21.3,21.35,21.3,21.33,74652.60168374075,11.9013,11.9292,11.9013,11.9181,74652.6017
2010-09-08 15:05:00,21.33,21.36,21.33,21.35,34790.54670859114,11.9181,11.9348,11.9181,11.9292,34790.5467
2010-09-08 15:10:00,21.35,21.36,21.31,21.33,49700.78101227305,11.9292,11.9348,11.9069,11.9181,49700.781
2010-09-08 15:15:00,21.33,21.34,21.29,21.31,77796.936809007,11.9181,11.9237,11.8957,11.9069,77796.9368
2010-09-08 15:20:00,21.31,21.32,21.24,21.26,119687.59509078,11.9069,11.9125,11.8678,11.879,119687.5951
2010-09-08 15:25:00,21.26,21.3,21.26,21.3,53453.69712952632,11.879,11.9013,11.879,11.9013,53453.6971
2010-09-08 15:30:00,21.29,21.32,21.24,21.32,132873.51658383204,11.8957,11.9125,11.8678,11.9125,132873.5166
2010-09-08 15:35:00,21.32,21.38,21.31,21.35,107008.8244243838,11.9125,11.946,11.9069,11.9292,107008.8244
2010-09-08 15:40:00,21.35,21.37,21.28,21.29,130946.34344253982,11.9292,11.9404,11.8901,11.8957,130946.3434
2010-09-08 15:45:00,21.28,21.3,21.24,21.26,241505.2236535145,11.8901,11.9013,11.8678,11.879,241505.2237
2010-09-08 15:50:00,21.26,21.27,21.22,21.24,364641.4443655543,11.879,11.8845,11.8566,11.8678,364641.4444
2010-09-08 15:55:00,21.23,21.29,21.22,21.29,304087.6356628461,11.8622,11.8957,11.8566,11.8957,304087.6357
2010-09-09 09:30:00,21.85,21.91,21.64,21.67,163809.71700983873,12.2086,12.2421,12.0913,12.108,163809.717
2010-09-09 09:35:00,21.65,21.69,21.48,21.58,207120.3976062481,12.0969,12.1192,12.0019,12.0578,207120.3976
2010-09-09 09:40:00,21.58,21.72,21.58,21.68,166548.3314737803,12.0578,12.136,12.0578,12.1136,166548.3315
2010-09-09 09:45:00,21.68,21.69,21.52,21.52,76072.62399837712,12.1136,12.1192,12.0242,12.0242,76072.624
2010-09-09 09:50:00,21.52,21.6,21.52,21.59,65321.02647327315,12.0242,12.0689,12.0242,12.0633,65321.0265
2010-09-09 09:55:00,21.59,21.61,21.5,21.6,131757.78476518916,12.0633,12.0745,12.0131,12.0689,131757.7848
2010-09-09 10:00:00,21.6,21.66,21.59,21.66,70899.68556648747,12.0689,12.1025,12.0633,12.1025,70899.6856
2010-09-09 10:05:00,21.66,21.68,21.59,21.64,70088.24424383811,12.1025,12.1136,12.0633,12.0913,70088.2442
2010-09-09 10:10:00,21.64,21.66,21.56,21.57,201846.0290090273,12.0913,12.1025,12.0466,12.0522,201846.029
2010-09-09 10:15:00,21.56,21.56,21.38,21.42,215133.3806674105,12.0466,12.0466,11.946,11.9684,215133.3807
2010-09-09 10:20:00,21.43,21.57,21.42,21.57,63089.562835987424,11.9739,12.0522,11.9684,12.0522,63089.5628
2010-09-09 10:25:00,21.57,21.58,21.52,21.53,131250.6339385333,12.0522,12.0578,12.0242,12.0298,131250.6339
2010-09-09 10:30:00,21.54,21.54,21.48,21.5,63799.57399330561,12.0354,12.0354,12.0019,12.0131,63799.574
2010-09-09 10:35:00,21.5,21.54,21.48,21.5,109544.57855766304,12.0131,12.0354,12.0019,12.0131,109544.5786
2010-09-09 10:40:00,21.49,21.5,21.47,21.48,75261.18267572776,12.0075,12.0131,11.9963,12.0019,75261.1827
2010-09-09 10:45:00,21.48,21.51,21.48,21.51,113703.215336241,12.0019,12.0186,12.0019,12.0186,113703.2153
2010-09-09 10:50:00,21.5,21.52,21.48,21.49,44730.702911045744,12.0131,12.0242,12.0019,12.0075,44730.7029
2010-09-09 10:55:00,21.49,21.57,21.48,21.48,98082.9698752409,12.0075,12.0522,12.0019,12.0019,98082.9699
2010-09-09 11:00:00,21.48,21.56,21.48,21.53,83274.16573689015,12.0019,12.0466,12.0019,12.0298,83274.1657
2010-09-09 11:05:00,21.53,21.58,21.52,21.58,76275.48432903945,12.0298,12.0578,12.0242,12.0578,76275.4843
2010-09-09 11:10:00,21.58,21.65,21.58,21.64,100618.72400852012,12.0578,12.0969,12.0578,12.0913,100618.724
2010-09-09 11:15:00,21.65,21.72,21.65,21.66,138452.17567704635,12.0969,12.136,12.0969,12.1025,138452.1757
2010-09-09 11:20:00,21.66,21.71,21.66,21.7,96967.23805659804,12.1025,12.1304,12.1025,12.1248,96967.2381
2010-09-09 11:25:00,21.7,21.8,21.7,21.77,113906.07566690334,12.1248,12.1807,12.1248,12.1639,113906.0757
2010-09-09 11:30:00,21.76,21.86,21.76,21.86,99097.2715285526,12.1583,12.2142,12.1583,12.2142,99097.2715
2010-09-09 11:35:00,21.87,21.87,21.83,21.84,48990.76985495487,12.2198,12.2198,12.1974,12.203,48990.7699
2010-09-09 11:40:00,21.84,21.86,21.84,21.85,34080.53555127295,12.203,12.2142,12.203,12.2086,34080.5356
2010-09-09 11:45:00,21.85,21.88,21.82,21.84,85911.35003550055,12.2086,12.2254,12.1919,12.203,85911.35
2010-09-09 11:50:00,21.84,21.84,21.78,21.79,39050.61365250025,12.203,12.203,12.1695,12.1751,39050.6137
2010-09-09 11:55:00,21.8,21.81,21.76,21.76,104473.07029110458,12.1807,12.1863,12.1583,12.1583,104473.0703
2010-09-09 12:00:00,21.76,21.83,21.76,21.82,62176.6913480069,12.1583,12.1974,12.1583,12.1919,62176.6913
2010-09-09 12:05:00,21.82,21.87,21.82,21.85,62886.70250532508,12.1919,12.2198,12.1919,12.2086,62886.7025
2010-09-09 12:10:00,21.86,21.88,21.85,21.86,37833.45166852622,12.2142,12.2254,12.2086,12.2142,37833.4517
2010-09-09 12:15:00,21.87,21.89,21.81,21.82,108733.1372350137,12.2198,12.231,12.1863,12.1919,108733.1372
2010-09-09 12:20:00,21.82,21.83,21.8,21.8,42499.23927376002,12.1919,12.1974,12.1807,12.1807,42499.2393
2010-09-09 12:25:00,21.8,21.8,21.78,21.78,25864.69215944822,12.1807,12.1807,12.1695,12.1695,25864.6922
2010-09-09 12:30:00,21.79,21.8,21.78,21.8,34181.96571660412,12.1751,12.1807,12.1695,12.1807,34181.9657
2010-09-09 12:35:00,21.8,21.81,21.78,21.79,26980.423978091083,12.1807,12.1863,12.1695,12.1751,26980.424
2010-09-09 12:40:00,21.79,21.8,21.79,21.79,17547.41860229232,12.1751,12.1807,12.1751,12.1751,17547.4186
2010-09-09 12:45:00,21.78,21.79,21.76,21.78,38746.32315650675,12.1695,12.1751,12.1583,12.1695,38746.3232
2010-09-09 12:50:00,21.77,21.79,21.76,21.77,22923.217364844302,12.1639,12.1751,12.1583,12.1639,22923.2174
2010-09-09 12:55:00,21.78,21.78,21.69,21.69,72623.99837711736,12.1695,12.1695,12.1192,12.1192,72623.9984
2010-09-09 13:00:00,21.69,21.76,21.69,21.74,37123.44051120804,12.1192,12.1583,12.1192,12.1472,37123.4405
2010-09-09 13:05:00,21.74,21.75,21.68,21.68,42904.95993508469,12.1472,12.1527,12.1136,12.1136,42904.9599
2010-09-09 13:10:00,21.68,21.68,21.59,21.6,70696.82523582513,12.1136,12.1136,12.0633,12.0689,70696.8252
2010-09-09 13:15:00,21.6,21.67,21.58,21.67,26878.99381275992,12.0689,12.108,12.0578,12.108,26878.9938
2010-09-09 13:20:00,21.67,21.68,21.66,21.68,14605.943807688407,12.108,12.1136,12.1025,12.1136,14605.9438
2010-09-09 13:25:00,21.68,21.68,21.62,21.62,22720.357034181965,12.1136,12.1136,12.0801,12.0801,22720.357
2010-09-09 13:30:00,21.62,21.65,21.6,21.64,41079.216959123645,12.0801,12.0969,12.0689,12.0913,41079.217
2010-09-09 13:35:00,21.65,21.68,21.65,21.68,26980.423978091083,12.0969,12.1136,12.0969,12.1136,26980.424
2010-09-09 13:40:00,21.68,21.7,21.67,21.69,44933.563241708085,12.1136,12.1248,12.108,12.1192,44933.5632
2010-09-09 13:45:00,21.69,21.72,21.67,21.71,98488.69053656555,12.1192,12.136,12.108,12.1304,98488.6905
2010-09-09 13:50:00,21.71,21.73,21.69,21.69,20488.89339689624,12.1304,12.1416,12.1192,12.1192,20488.8934
2010-09-09 13:55:00,21.69,21.69,21.61,21.63,53555.12729485749,12.1192,12.1192,12.0745,12.0857,53555.1273
2010-09-09 14:00:00,21.62,21.67,21.61,21.66,53555.12729485749,12.0801,12.108,12.0745,12.1025,53555.1273
2010-09-09 14:05:00,21.67,21.67,21.61,21.61,35703.41819657166,12.108,12.108,12.0745,12.0745,35703.4182
2010-09-09 14:10:00,21.62,21.64,21.6,21.63,58829.4958920783,12.0801,12.0913,12.0689,12.0857,58829.4959
2010-09-09 14:15:00,21.62,21.66,21.59,21.66,44122.12191905873,12.0801,12.1025,12.0633,12.1025,44122.1219
2010-09-09 14:20:00,21.65,21.67,21.65,21.65,32356.22274064307,12.0969,12.108,12.0969,12.0969,32356.2227
2010-09-09 14:25:00,21.65,21.69,21.63,21.65,45339.28390303276,12.0969,12.1192,12.0857,12.0969,45339.2839
2010-09-09 14:30:00,21.64,21.71,21.64,21.68,74348.31118774724,12.0913,12.1304,12.0913,12.1136,74348.3112
2010-09-09 14:35:00,21.69,21.72,21.68,21.68,63698.14382797444,12.1192,12.136,12.1136,12.1136,63698.1438
2010-09-09 14:40:00,21.68,21.7,21.67,21.69,31240.490922000205,12.1136,12.1248,12.108,12.1192,31240.4909
2010-09-09 14:45:00,21.69,21.71,21.68,21.7,40673.49629779896,12.1192,12.1304,12.1136,12.1248,40673.4963
2010-09-09 14:50:00,21.7,21.74,21.68,21.68,40876.3566284613,12.1248,12.1472,12.1136,12.1136,40876.3566
2010-09-09 14:55:00,21.68,21.73,21.68,21.71,35906.278527234,12.1136,12.1416,12.1136,12.1304,35906.2785
2010-09-09 15:00:00,21.71,21.75,21.71,21.75,29110.457450045644,12.1304,12.1527,12.1304,12.1527,29110.4575
2010-09-09 15:05:00,21.75,21.77,21.71,21.71,100923.01450451365,12.1527,12.1639,12.1304,12.1304,100923.0145
2010-09-09 15:10:00,21.71,21.71,21.68,21.68,40774.92646313013,12.1304,12.1304,12.1136,12.1136,40774.9265
2010-09-09 15:15:00,21.69,21.73,21.69,21.69,60046.65787605234,12.1192,12.1416,12.1192,12.1192,60046.6579
2010-09-09 15:20:00,21.7,21.72,21.69,21.7,74044.02069175373,12.1248,12.136,12.1192,12.1248,74044.0207
2010-09-09 15:25:00,21.71,21.73,21.7,21.7,130439.19261588396,12.1304,12.1416,12.1248,12.1248,130439.1926
2010-09-09 15:30:00,21.7,21.76,21.69,21.76,86925.65168881226,12.1248,12.1583,12.1192,12.1583,86925.6517
2010-09-09 15:35:00,21.77,21.78,21.73,21.77,185820.0628867025,12.1639,12.1695,12.1416,12.1639,185820.0629
2010-09-09 15:40:00,21.77,21.81,21.77,21.8,227406.430672482,12.1639,12.1863,12.1639,12.1807,227406.4307
2010-09-09 15:45:00,21.8,21.83,21.75,21.8,222436.35257125468,12.1807,12.1974,12.1527,12.1807,222436.3526
2010-09-09 15:50:00,21.8,21.81,21.78,21.8,213814.78851810528,12.1807,12.1863,12.1695,12.1807,213814.7885
2010-09-09 15:55:00,21.8,21.8,21.75,21.76,295567.5017750279,12.1807,12.1807,12.1527,12.1583,295567.5018
2010-09-10 09:30:00,21.83,21.97,21.79,21.8,79014.09879298104,12.1974,12.2757,12.1751,12.1807,79014.0988
2010-09-10 09:35:00,21.8,21.86,21.73,21.82,110964.60087229942,12.1807,12.2142,12.1416,12.1919,110964.6009
2010-09-10 09:40:00,21.83,21.84,21.8,21.84,61162.3896946952,12.1974,12.203,12.1807,12.203,61162.3897
2010-09-10 09:45:00,21.84,21.93,21.81,21.84,137945.0248503905,12.203,12.2533,12.1863,12.203,137945.0249
2010-09-10 09:50:00,21.85,21.96,21.84,21.9,61669.54052135105,12.2086,12.2701,12.203,12.2366,61669.5405
2010-09-10 09:55:00,21.9,21.95,21.88,21.92,124454.81286134497,12.2366,12.2645,12.2254,12.2477,124454.8129
2010-09-10 10:00:00,21.92,22.0,21.88,21.96,212597.62653413124,12.2477,12.2924,12.2254,12.2701,212597.6265
2010-09-10 10:05:00,21.96,21.96,21.88,21.93,374683.03073334007,12.2701,12.2701,12.2254,12.2533,374683.0307
2010-09-10 10:10:00,21.93,21.93,21.88,21.88,162592.55502586468,12.2533,12.2533,12.2254,12.2254,162592.555
2010-09-10 10:15:00,21.89,21.91,21.77,21.91,188457.2471853129,12.231,12.2421,12.1639,12.2421,188457.2472
2010-09-10 10:20:00,21.92,21.99,21.91,21.95,101328.73516583833,12.2477,12.2868,12.2421,12.2645,101328.7352
2010-09-10 10:25:00,21.94,21.94,21.88,21.89,42702.09960442236,12.2589,12.2589,12.2254,12.231,42702.0996
2010-09-10 10:30:00,21.89,21.97,21.89,21.96,51830.81448422761,12.231,12.2757,12.231,12.2701,51830.8145
2010-09-10 10:35:00,21.95,21.97,21.9,21.9,50410.79216959124,12.2645,12.2757,12.2366,12.2366,50410.7922
2010-09-10 10:40:00,21.9,21.92,21.9,21.91,29110.457450045644,12.2366,12.2477,12.2366,12.2421,29110.4575
2010-09-10 10:45:00,21.91,21.91,21.86,21.86,41687.79795111066,12.2421,12.2421,12.2142,12.2142,41687.798
2010-09-10 10:50:00,21.87,21.9,21.84,21.85,85911.35003550055,12.2198,12.2366,12.203,12.2086,85911.35
2010-09-10 10:55:00,21.85,21.89,21.85,21.88,27183.284308753424,12.2086,12.231,12.2086,12.2254,27183.2843
2010-09-10 11:00:00,21.89,21.89,21.81,21.82,85809.91987016938,12.231,12.231,12.1863,12.1919,85809.9199
2010-09-10 11:05:00,21.81,21.82,21.79,21.82,70798.2554011563,12.1863,12.1919,12.1751,12.1919,70798.2554
2010-09-10 11:10:00,21.83,21.9,21.82,21.89,87229.94218480577,12.1974,12.2366,12.1919,12.231,87229.9422
2010-09-10 11:15:00,21.88,21.9,21.82,21.88,87128.5120194746,12.2254,12.2366,12.1919,12.2254,87128.512
2010-09-10 11:20:00,21.88,21.9,21.88,21.88,49295.06035094837,12.2254,12.2366,12.2254,12.2254,49295.0604
2010-09-10 11:25:00,21.89,21.93,21.88,21.89,72015.41738513033,12.231,12.2533,12.2254,12.231,72015.4174
2010-09-10 11:30:00,21.89,21.89,21.85,21.86,23328.938026168984,12.231,12.231,12.2086,12.2142,23328.938
2010-09-10 11:35:00,21.86,21.89,21.85,21.88,21706.05538087027,12.2142,12.231,12.2086,12.2254,21706.0554
2010-09-10 11:40:00,21.87,21.89,21.86,21.89,22213.20620752612,12.2198,12.231,12.2142,12.231,22213.2062
2010-09-10 11:45:00,21.88,21.9,21.82,21.84,84897.04838218886,12.2254,12.2366,12.1919,12.203,84897.0484
2010-09-10 11:50:00,21.85,21.88,21.83,21.87,64306.724819961455,12.2086,12.2254,12.1974,12.2198,64306.7248
2010-09-10 11:55:00,21.86,21.86,21.8,21.83,59843.79754539,12.2142,12.2142,12.1807,12.1974,59843.7975
2010-09-10 12:00:00,21.82,21.86,21.8,21.86,49802.21117760422,12.1919,12.2142,12.1807,12.2142,49802.2112
2010-09-10 12:05:00,21.85,21.86,21.79,21.79,53960.847956182166,12.2086,12.2142,12.1751,12.1751,53960.848
2010-09-10 12:10:00,21.79,21.87,21.79,21.86,27183.284308753424,12.1751,12.2198,12.1751,12.2142,27183.2843
2010-09-10 12:15:00,21.87,21.87,21.81,21.82,38949.18348716908,12.2198,12.2198,12.1863,12.1919,38949.1835
2010-09-10 12:20:00,21.82,21.88,21.82,21.87,27183.284308753424,12.1919,12.2254,12.1919,12.2198,27183.2843
2010-09-10 12:25:00,21.87,21.9,21.87,21.87,22720.357034181965,12.2198,12.2366,12.2198,12.2198,22720.357
2010-09-10 12:30:00,21.86,21.88,21.85,21.87,59336.64671873416,12.2142,12.2254,12.2086,12.2198,59336.6467
2010-09-10 12:35:00,21.87,21.91,21.85,21.91,30530.47976468201,12.2198,12.2421,12.2086,12.2421,30530.4798
2010-09-10 12:40:00,21.9,21.96,21.9,21.96,59032.35622274064,12.2366,12.2701,12.2366,12.2701,59032.3562
2010-09-10 12:45:00,21.95,22.05,21.95,22.03,139567.90749568923,12.2645,12.3204,12.2645,12.3092,139567.9075
2010-09-10 12:50:00,22.03,22.03,22.01,22.03,43817.83142306522,12.3092,12.3092,12.298,12.3092,43817.8314
2010-09-10 12:55:00,22.02,22.03,21.93,21.93,41079.216959123645,12.3036,12.3092,12.2533,12.2533,41079.217
2010-09-10 13:00:00,21.92,21.99,21.92,21.98,51729.38431889644,12.2477,12.2868,12.2477,12.2813,51729.3843
2010-09-10 13:05:00,21.98,22.03,21.98,22.02,60148.08804138351,12.2813,12.3092,12.2813,12.3036,60148.088
2010-09-10 13:10:00,22.02,22.03,21.98,21.98,27284.714474084594,12.3036,12.3092,12.2813,12.2813,27284.7145
2010-09-10 13:15:00,21.99,22.0,21.98,21.99,23937.519018156,12.2868,12.2924,12.2813,12.2868,23937.519
2010-09-10 13:20:00,21.98,22.01,21.96,22.0,13591.642154376712,12.2813,12.298,12.2701,12.2924,13591.6422
2010-09-10 13:25:00,22.0,22.02,22.0,22.02,5680.089258545491,12.2924,12.3036,12.2924,12.3036,5680.0893
2010-09-10 13:30:00,22.02,22.05,22.01,22.04,22213.20620752612,12.3036,12.3204,12.298,12.3148,22213.2062
2010-09-10 13:35:00,22.05,22.05,22.03,22.05,20286.033066233897,12.3204,12.3204,12.3092,12.3204,20286.0331
2010-09-10 13:40:00,22.05,22.05,22.01,22.01,26574.703316766405,12.3204,12.3204,12.298,12.298,26574.7033
2010-09-10 13:45:00,22.01,22.05,22.01,22.05,45237.85373770159,12.298,12.3204,12.298,12.3204,45237.8537
2010-09-10 13:50:00,22.05,22.06,22.04,22.04,26777.563647428746,12.3204,12.326,12.3148,12.3148,26777.5636
2010-09-10 13:55:00,22.04,22.06,22.03,22.06,18358.85992494168,12.3148,12.326,12.3092,12.326,18358.8599
2010-09-10 14:00:00,22.05,22.05,21.99,22.04,51120.80332690942,12.3204,12.3204,12.2868,12.3148,51120.8033
2010-09-10 14:05:00,22.04,22.07,22.03,22.05,51425.09382290293,12.3148,12.3315,12.3092,12.3204,51425.0938
2010-09-10 14:10:00,22.05,22.09,22.05,22.05,36616.28968455218,12.3204,12.3427,12.3204,12.3204,36616.2897
2010-09-10 14:15:00,22.06,22.08,22.05,22.05,26878.99381275992,12.326,12.3371,12.3204,12.3204,26878.9938
2010-09-10 14:20:00,22.05,22.07,22.05,22.06,24850.39050613653,12.3204,12.3315,12.3204,12.326,24850.3905
2010-09-10 14:25:00,22.07,22.1,22.06,22.07,78608.37813165635,12.3315,12.3483,12.326,12.3315,78608.3781
2010-09-10 14:30:00,22.08,22.09,22.07,22.08,28096.15579673395,12.3371,12.3427,12.3315,12.3371,28096.1558
2010-09-10 14:35:00,22.08,22.1,22.07,22.08,104270.20996044224,12.3371,12.3483,12.3315,12.3371,104270.21
2010-09-10 14:40:00,22.07,22.11,22.06,22.11,70798.2554011563,12.3315,12.3539,12.326,12.3539,70798.2554
2010-09-10 14:45:00,22.1,22.1,22.06,22.07,53453.69712952632,12.3483,12.3483,12.326,12.3315,53453.6971
2010-09-10 14:50:00,22.07,22.1,22.07,22.09,74145.4508570849,12.3315,12.3483,12.3315,12.3427,74145.4509
2010-09-10 14:55:00,22.08,22.11,22.08,22.09,119890.45542144234,12.3371,12.3539,12.3371,12.3427,119890.4554
2010-09-10 15:00:00,22.09,22.11,22.06,22.07,62075.26118267573,12.3427,12.3539,12.326,12.3315,62075.2612
2010-09-10 15:05:00,22.06,22.07,22.04,22.05,67653.92027589005,12.326,12.3315,12.3148,12.3204,67653.9203
2010-09-10 15:10:00,22.05,22.09,22.05,22.09,112486.05335226696,12.3204,12.3427,12.3204,12.3427,112486.0534
2010-09-10 15:15:00,22.09,22.12,22.08,22.1,75768.33350238361,12.3427,12.3595,12.3371,12.3483,75768.3335
2010-09-10 15:20:00,22.09,22.1,22.07,22.08,47063.59671366264,12.3427,12.3483,12.3315,12.3371,47063.5967
2010-09-10 15:25:00,22.09,22.12,22.08,22.11,61060.95952936403,12.3427,12.3595,12.3371,12.3539,61060.9595
2010-09-10 15:30:00,22.12,22.13,22.11,22.12,57003.75291611726,12.3595,12.3651,12.3539,12.3595,57003.7529
2010-09-10 15:35:00,22.12,22.12,22.06,22.06,116340.3996348514,12.3595,12.3595,12.326,12.326,116340.3996
2010-09-10 15:40:00,22.06,22.1,22.06,22.08,100314.43351252662,12.326,12.3483,12.326,12.3371,100314.4335
2010-09-10 15:45:00,22.08,22.12,22.08,22.1,105183.08144842276,12.3371,12.3595,12.3371,12.3483,105183.0814
2010-09-10 15:50:00,22.11,22.11,22.09,22.1,85708.48970483823,12.3539,12.3539,12.3427,12.3483,85708.4897
2010-09-10 15:55:00,22.09,22.09,22.06,22.09,218176.2856273456,12.3427,12.3427,12.326,12.3427,218176.2856
2010-09-13 09:30:00,22.33,22.42,22.22,22.36,66741.04878790953,12.4768,12.5271,12.4154,12.4936,66741.0488
2010-09-13 09:35:00,22.37,22.54,22.37,22.53,73334.00953443554,12.4992,12.5942,12.4992,12.5886,73334.0095
2010-09-13 09:40:00,22.53,22.56,22.49,22.49,144335.12526625418,12.5886,12.6053,12.5662,12.5662,144335.1253
2010-09-13 09:45:00,22.5,22.5,22.39,22.46,115427.52814687089,12.5718,12.5718,12.5103,12.5495,115427.5281
2010-09-13 09:50:00,22.46,22.47,22.41,22.43,56293.74175879906,12.5495,12.555,12.5215,12.5327,56293.7418
2010-09-13 09:55:00,22.42,22.42,22.3,22.32,81752.71325692261,12.5271,12.5271,12.4601,12.4712,81752.7133
2010-09-13 10:00:00,22.32,22.43,22.32,22.43,47266.45704432498,12.4712,12.5327,12.4712,12.5327,47266.457
2010-09-13 10:05:00,22.44,22.59,22.44,22.57,195151.6380971701,12.5383,12.6221,12.5383,12.6109,195151.6381
2010-09-13 10:10:00,22.57,22.57,22.51,22.51,56699.46242012375,12.6109,12.6109,12.5774,12.5774,56699.4624
2010-09-13 10:15:00,22.52,22.52,22.47,22.51,54670.85911350035,12.583,12.583,12.555,12.5774,54670.8591
2010-09-13 10:20:00,22.51,22.58,22.49,22.58,54975.14960949386,12.5774,12.6165,12.5662,12.6165,54975.1496
2010-09-13 10:25:00,22.58,22.58,22.55,22.56,41992.08844710417,12.6165,12.6165,12.5997,12.6053,41992.0884
2010-09-13 10:30:00,22.57,22.6,22.56,22.59,41687.79795111066,12.6109,12.6277,12.6053,12.6221,41687.798
2010-09-13 10:35:00,22.58,22.6,22.58,22.59,34587.6863779288,12.6165,12.6277,12.6165,12.6221,34587.6864
2010-09-13 10:40:00,22.59,22.6,22.57,22.57,23227.507860837813,12.6221,12.6277,12.6109,12.6109,23227.5079
2010-09-13 10:45:00,22.58,22.61,22.57,22.6,92605.74094735774,12.6165,12.6333,12.6109,12.6277,92605.7409
2010-09-13 10:50:00,22.61,22.62,22.6,22.62,40774.92646313013,12.6333,12.6389,12.6277,12.6389,40774.9265
2010-09-13 10:55:00,22.61,22.63,22.59,22.62,87838.52317679278,12.6333,12.6444,12.6221,12.6389,87838.5232
2010-09-13 11:00:00,22.61,22.64,22.6,22.62,71812.557054468,12.6333,12.65,12.6277,12.6389,71812.5571
2010-09-13 11:05:00,22.62,22.64,22.61,22.63,83578.45623288366,12.6389,12.65,12.6333,12.6444,83578.4562
2010-09-13 11:10:00,22.63,22.65,22.62,22.64,52743.685972208135,12.6444,12.6556,12.6389,12.65,52743.686
2010-09-13 11:15:00,22.65,22.68,22.63,22.67,83172.73557155898,12.6556,12.6724,12.6444,12.6668,83172.7356
2010-09-13 11:20:00,22.67,22.68,22.6,22.6,60350.948372045845,12.6668,12.6724,12.6277,12.6277,60350.9484
2010-09-13 11:25:00,22.6,22.61,22.57,22.58,112688.9136829293,12.6277,12.6333,12.6109,12.6165,112688.9137
2010-09-13 11:30:00,22.58,22.62,22.57,22.59,93315.75210467594,12.6165,12.6389,12.6109,12.6221,93315.7521
2010-09-13 11:35:00,22.59,22.61,22.57,22.6,52642.255806876965,12.6221,12.6333,12.6109,12.6277,52642.2558
2010-09-13 11:40:00,22.6,22.6,22.56,22.57,57916.624404097776,12.6277,12.6277,12.6053,12.6109,57916.6244
2010-09-13 11:45:00,22.56,22.6,22.56,22.57,49497.92068161071,12.6053,12.6277,12.6053,12.6109,49497.9207
2010-09-13 11:50:00,22.56,22.58,22.56,22.56,47570.747540318494,12.6053,12.6165,12.6053,12.6053,47570.7475
2010-09-13 11:55:00,22.55,22.59,22.55,22.58,58322.34506542246,12.5997,12.6221,12.5997,12.6165,58322.3451
2010-09-13 12:00:00,22.58,22.59,22.55,22.55,29313.31778070798,12.6165,12.6221,12.5997,12.5997,29313.3178
2010-09-13 12:05:00,22.56,22.56,22.51,22.52,27994.72563140278,12.6053,12.6053,12.5774,12.583,27994.7256
2010-09-13 12:10:00,22.52,22.54,22.52,22.53,19677.45207424688,12.583,12.5942,12.583,12.5886,19677.4521
2010-09-13 12:15:00,22.53,22.54,22.5,22.54,38949.18348716908,12.5886,12.5942,12.5718,12.5942,38949.1835
2010-09-13 12:20:00,22.53,22.54,22.46,22.47,78912.66862764987,12.5886,12.5942,12.5495,12.555,78912.6686
2010-09-13 12:25:00,22.47,22.53,22.46,22.53,24951.820671467696,12.555,12.5886,12.5495,12.5886,24951.8207
2010-09-13 12:30:00,22.52,22.53,22.49,22.52,48686.47935896136,12.583,12.5886,12.5662,12.583,48686.4794
2010-09-13 12:35:00,22.52,22.54,22.52,22.54,61060.95952936403,12.583,12.5942,12.583,12.5942,61060.9595
2010-09-13 12:40:00,22.55,22.6,22.55,22.59,64915.30581194847,12.5997,12.6277,12.5997,12.6221,64915.3058
2010-09-13 12:45:00,22.6,22.6,22.55,22.59,51627.95415356527,12.6277,12.6277,12.5997,12.6221,51627.9542
2010-09-13 12:50:00,22.58,22.6,22.57,22.57,39557.7644791561,12.6165,12.6277,12.6109,12.6109,39557.7645
2010-09-13 12:55:00,22.57,22.61,22.57,22.59,17547.41860229232,12.6109,12.6333,12.6109,12.6221,17547.4186
2010-09-13 13:00:00,22.59,22.61,22.58,22.59,44629.272745714574,12.6221,12.6333,12.6165,12.6221,44629.2727
2010-09-13 13:05:00,22.6,22.61,22.59,22.6,26574.703316766405,12.6277,12.6333,12.6221,12.6277,26574.7033
2010-09-13 13:10:00,22.6,22.62,22.6,22.61,17141.697940967642,12.6277,12.6389,12.6277,12.6333,17141.6979
2010-09-13 13:15:00,22.61,22.61,22.57,22.57,26676.13348209757,12.6333,12.6333,12.6109,12.6109,26676.1335
2010-09-13 13:20:00,22.57,22.63,22.57,22.62,32761.943401967743,12.6109,12.6444,12.6109,12.6389,32761.9434
2010-09-13 13:25:00,22.62,22.66,22.62,22.64,53960.847956182166,12.6389,12.6612,12.6389,12.65,53960.848
2010-09-13 13:30:00,22.64,22.64,22.58,22.58,31240.490922000205,12.65,12.65,12.6165,12.6165,31240.4909
2010-09-13 13:35:00,22.58,22.6,22.58,22.59,33167.664063292425,12.6165,12.6277,12.6165,12.6221,33167.6641
2010-09-13 13:40:00,22.59,22.59,22.56,22.56,18561.720255604017,12.6221,12.6221,12.6053,12.6053,18561.7203
2010-09-13 13:45:00,22.56,22.59,22.55,22.58,37123.44051120804,12.6053,12.6221,12.5997,12.6165,37123.4405
2010-09-13 13:50:00,22.58,22.58,22.53,22.55,29313.31778070798,12.6165,12.6165,12.5886,12.5997,29313.3178
2010-09-13 13:55:00,22.56,22.58,22.54,22.56,45947.86489501978,12.6053,12.6165,12.5942,12.6053,45947.8649
2010-09-13 14:00:00,22.55,22.56,22.5,22.52,41484.93762044832,12.5997,12.6053,12.5718,12.583,41484.9376
2010-09-13 14:05:00,22.52,22.52,22.48,22.51,39050.61365250025,12.583,12.583,12.5606,12.5774,39050.6137
2010-09-13 14:10:00,22.5,22.51,22.48,22.49,43412.11076174054,12.5718,12.5774,12.5606,12.5662,43412.1108
2010-09-13 14:15:00,22.49,22.52,22.48,22.5,31443.35125266254,12.5662,12.583,12.5606,12.5718,31443.3513
2010-09-13 14:20:00,22.51,22.51,22.48,22.48,38543.462825844406,12.5774,12.5774,12.5606,12.5606,38543.4628
2010-09-13 14:25:00,22.49,22.53,22.49,22.52,51932.24464955878,12.5662,12.5886,12.5662,12.583,51932.2446
2010-09-13 14:30:00,22.52,22.55,22.52,22.53,50309.36200426007,12.583,12.5997,12.583,12.5886,50309.362
2010-09-13 14:35:00,22.53,22.55,22.52,22.52,30429.04959935085,12.5886,12.5997,12.583,12.583,30429.0496
2010-09-13 14:40:00,22.52,22.57,22.52,22.57,47063.59671366264,12.583,12.6109,12.583,12.6109,47063.5967
2010-09-13 14:45:00,22.56,22.59,22.55,22.56,101328.73516583833,12.6053,12.6221,12.5997,12.6053,101328.7352
2010-09-13 14:50:00,22.56,22.59,22.56,22.58,42397.809108428846,12.6053,12.6221,12.6053,12.6165,42397.8091
2010-09-13 14:55:00,22.58,22.61,22.58,22.6,33471.95455928593,12.6165,12.6333,12.6165,12.6277,33471.9546
2010-09-13 15:00:00,22.6,22.61,22.58,22.6,69986.81407850694,12.6277,12.6333,12.6165,12.6277,69986.8141
2010-09-13 15:05:00,22.61,22.63,22.59,22.6,107008.8244243838,12.6333,12.6444,12.6221,12.6277,107008.8244
2010-09-13 15:10:00,22.6,22.62,22.6,22.61,29516.17811137032,12.6277,12.6389,12.6277,12.6333,29516.1781
2010-09-13 15:15:00,22.61,22.67,22.61,22.67,61568.11035601988,12.6333,12.6668,12.6333,12.6668,61568.1104
2010-09-13 15:20:00,22.66,22.68,22.66,22.67,92707.17111268891,12.6612,12.6724,12.6612,12.6668,92707.1711
2010-09-13 15:25:00,22.67,22.7,22.67,22.68,135612.1310477736,12.6668,12.6836,12.6668,12.6724,135612.131
2010-09-13 15:30:00,22.67,22.68,22.67,22.68,76985.49548635764,12.6668,12.6724,12.6668,12.6724,76985.4955
2010-09-13 15:35:00,22.68,22.71,22.67,22.71,136626.43270108532,12.6724,12.6891,12.6668,12.6891,136626.4327
2010-09-13 15:40:00,22.7,22.72,22.69,22.71,136423.57237042295,12.6836,12.6947,12.678,12.6891,136423.5724
2010-09-13 15:45:00,22.72,22.73,22.71,22.72,150623.7955167867,12.6947,12.7003,12.6891,12.6947,150623.7955
2010-09-13 15:50:00,22.72,22.74,22.72,22.74,182067.14676944923,12.6947,12.7059,12.6947,12.7059,182067.1468
2010-09-13 15:55:00,22.74,22.74,22.72,22.72,386651.7902424181,12.7059,12.7059,12.6947,12.6947,386651.7902
2010-09-14 09:30:00,22.66,22.72,22.61,22.62,101227.30500050716,12.6612,12.6947,12.6333,12.6389,101227.305
2010-09-14 09:35:00,22.61,22.61,22.36,22.39,147580.8905568516,12.6333,12.6333,12.4936,12.5103,147580.8906
2010-09-14 09:40:00,22.4,22.41,22.29,22.32,85911.35003550055,12.5159,12.5215,12.4545,12.4712,85911.35
2010-09-14 09:45:00,22.31,22.43,22.28,22.42,147175.16989552692,12.4656,12.5327,12.4489,12.5271,147175.1699
2010-09-14 09:50:00,22.4,22.41,22.34,22.37,100923.01450451365,12.5159,12.5215,12.4824,12.4992,100923.0145
2010-09-14 09:55:00,22.35,22.36,22.31,22.34,56699.46242012375,12.488,12.4936,12.4656,12.4824,56699.4624
2010-09-14 10:00:00,22.34,22.42,22.31,22.4,129323.4607972411,12.4824,12.5271,12.4656,12.5159,129323.4608
2010-09-14 10:05:00,22.4,22.49,22.37,22.45,118470.43310680595,12.5159,12.5662,12.4992,12.5439,118470.4331
2010-09-14 10:10:00,22.45,22.47,22.34,22.34,68059.64093721473,12.5439,12.555,12.4824,12.4824,68059.6409
2010-09-14 10:15:00,22.34,22.34,22.31,22.33,36616.28968455218,12.4824,12.4824,12.4656,12.4768,36616.2897
2010-09-14 10:20:00,22.34,22.4,22.34,22.36,67958.21077188356,12.4824,12.5159,12.4824,12.4936,67958.2108
2010-09-14 10:25:00,22.35,22.41,22.33,22.39,47165.02687899381,12.488,12.5215,12.4768,12.5103,47165.0269
2010-09-14 10:30:00,22.38,22.41,22.34,22.37,86722.79135814992,12.5048,12.5215,12.4824,12.4992,86722.7914
2010-09-14 10:35:00,22.38,22.42,22.36,22.37,165534.0298204686,12.5048,12.5271,12.4936,12.4992,165534.0298
2010-09-14 10:40:00,22.38,22.41,22.37,22.41,38847.75332183792,12.5048,12.5215,12.4992,12.5215,38847.7533
2010-09-14 10:45:00,22.4,22.46,22.4,22.45,58322.34506542246,12.5159,12.5495,12.5159,12.5439,58322.3451
2010-09-14 10:50:00,22.44,22.49,22.42,22.44,50512.22233492241,12.5383,12.5662,12.5271,12.5383,50512.2223
2010-09-14 10:55:00,22.44,22.44,22.38,22.38,46353.58555634446,12.5383,12.5383,12.5048,12.5048,46353.5856
2010-09-14 11:00:00,22.38,22.41,22.37,22.38,40774.92646313013,12.5048,12.5215,12.4992,12.5048,40774.9265
2010-09-14 11:05:00,22.37,22.51,22.37,22.51,73841.16036109139,12.4992,12.5774,12.4992,12.5774,73841.1604
2010-09-14 11:10:00,22.5,22.51,22.47,22.5,80231.26077695507,12.5718,12.5774,12.555,12.5718,80231.2608
2010-09-14 11:15:00,22.5,22.56,22.5,22.54,48889.339689623695,12.5718,12.6053,12.5718,12.5942,48889.3397
2010-09-14 11:20:00,22.54,22.54,22.47,22.47,36413.42935388985,12.5942,12.5942,12.555,12.555,36413.4294
2010-09-14 11:25:00,22.47,22.51,22.47,22.51,40774.92646313013,12.555,12.5774,12.555,12.5774,40774.9265
2010-09-14 11:30:00,22.51,22.52,22.46,22.48,81448.4227609291,12.5774,12.583,12.5495,12.5606,81448.4228
2010-09-14 11:35:00,22.48,22.48,22.41,22.43,45542.1442336951,12.5606,12.5606,12.5215,12.5327,45542.1442
2010-09-14 11:40:00,22.44,22.5,22.43,22.48,69885.38391317578,12.5383,12.5718,12.5327,12.5606,69885.3839
2010-09-14 11:45:00,22.48,22.52,22.46,22.5,21503.19505020793,12.5606,12.583,12.5495,12.5718,21503.1951
2010-09-14 11:50:00,22.5,22.52,22.43,22.45,140785.06947966325,12.5718,12.583,12.5327,12.5439,140785.0695
2010-09-14 11:55:00,22.46,22.51,22.43,22.49,191195.86164925448,12.5495,12.5774,12.5327,12.5662,191195.8616
2010-09-14 12:00:00,22.5,22.55,22.5,22.53,67248.19961456537,12.5718,12.5997,12.5718,12.5886,67248.1996
2010-09-14 12:05:00,22.53,22.57,22.53,22.57,76478.34465970179,12.5886,12.6109,12.5886,12.6109,76478.3447
2010-09-14 12:10:00,22.57,22.59,22.56,22.56,50917.94299624708,12.6109,12.6221,12.6053,12.6053,50917.943
2010-09-14 12:15:00,22.56,22.58,22.54,22.58,20286.033066233897,12.6053,12.6165,12.5942,12.6165,20286.0331
2010-09-14 12:20:00,22.57,22.58,22.49,22.5,37833.45166852622,12.6109,12.6165,12.5662,12.5718,37833.4517
2010-09-14 12:25:00,22.51,22.6,22.51,22.56,87737.0930114616,12.5774,12.6277,12.5774,12.6053,87737.093
2010-09-14 12:30:00,22.56,22.56,22.5,22.52,51729.38431889644,12.6053,12.6053,12.5718,12.583,51729.3843
2010-09-14 12:35:00,22.51,22.52,22.49,22.52,51526.5239882341,12.5774,12.583,12.5662,12.583,51526.524
2010-09-14 12:40:00,22.52,22.54,22.51,22.54,9737.29587179227,12.583,12.5942,12.5774,12.5942,9737.2959
2010-09-14 12:45:00,22.54,22.54,22.5,22.51,99401.5620245461,12.5942,12.5942,12.5718,12.5774,99401.562
2010-09-14 12:50:00,22.51,22.56,22.49,22.53,75159.75251039659,12.5774,12.6053,12.5662,12.5886,75159.7525
2010-09-14 12:55:00,22.53,22.57,22.53,22.57,86317.07069682523,12.5886,12.6109,12.5886,12.6109,86317.0707
2010-09-14 13:00:00,22.56,22.59,22.53,22.59,91185.71863272136,12.6053,12.6221,12.5886,12.6221,91185.7186
2010-09-14 13:05:00,22.59,22.62,22.57,22.6,41079.216959123645,12.6221,12.6389,12.6109,12.6277,41079.217
2010-09-14 13:10:00,22.6,22.61,22.58,22.58,24647.530175474185,12.6277,12.6333,12.6165,12.6165,24647.5302
2010-09-14 13:15:00,22.58,22.58,22.52,22.53,32457.652905974235,12.6165,12.6165,12.583,12.5886,32457.6529
2010-09-14 13:20:00,22.52,22.53,22.45,22.47,39659.19464448728,12.583,12.5886,12.5439,12.555,39659.1946
2010-09-14 13:25:00,22.47,22.5,22.47,22.5,48990.76985495487,12.555,12.5718,12.555,12.5718,48990.7699
2010-09-14 13:30:00,22.49,22.5,22.47,22.49,132772.08641850087,12.5662,12.5718,12.555,12.5662,132772.0864
2010-09-14 13:35:00,22.48,22.49,22.47,22.48,57713.76407343544,12.5606,12.5662,12.555,12.5606,57713.7641
2010-09-14 13:40:00,22.47,22.48,22.42,22.42,60046.65787605234,12.555,12.5606,12.5271,12.5271,60046.6579
2010-09-14 13:45:00,22.43,22.43,22.38,22.41,131757.78476518916,12.5327,12.5327,12.5048,12.5215,131757.7848
2010-09-14 13:50:00,22.4,22.45,22.4,22.42,72928.28887311087,12.5159,12.5439,12.5159,12.5271,72928.2889
2010-09-14 13:55:00,22.42,22.48,22.42,22.47,75464.0430063901,12.5271,12.5606,12.5271,12.555,75464.043
2010-09-14 14:00:00,22.47,22.49,22.46,22.48,47063.59671366264,12.555,12.5662,12.5495,12.5606,47063.5967
2010-09-14 14:05:00,22.48,22.49,22.46,22.46,85099.9087128512,12.5606,12.5662,12.5495,12.5495,85099.9087
2010-09-14 14:10:00,22.47,22.52,22.46,22.51,87331.37235013692,12.555,12.583,12.5495,12.5774,87331.3724
2010-09-14 14:15:00,22.5,22.51,22.48,22.49,197078.8112384623,12.5718,12.5774,12.5606,12.5662,197078.8112
2010-09-14 14:20:00,22.48,22.53,22.45,22.53,78202.65747033167,12.5606,12.5886,12.5439,12.5886,78202.6575
2010-09-14 14:25:00,22.53,22.53,22.46,22.49,48990.76985495487,12.5886,12.5886,12.5495,12.5662,48990.7699
2010-09-14 14:30:00,22.49,22.49,22.44,22.45,30226.189268688508,12.5662,12.5662,12.5383,12.5439,30226.1893
2010-09-14 14:35:00,22.44,22.53,22.44,22.53,43614.97109240288,12.5383,12.5886,12.5383,12.5886,43614.9711
2010-09-14 14:40:00,22.53,22.54,22.5,22.5,43310.68059640937,12.5886,12.5942,12.5718,12.5718,43310.6806
2010-09-14 14:45:00,22.51,22.51,22.48,22.48,41079.216959123645,12.5774,12.5774,12.5606,12.5606,41079.217
2010-09-14 14:50:00,22.48,22.5,22.48,22.5,41383.50745511715,12.5606,12.5718,12.5606,12.5718,41383.5075
2010-09-14 14:55:00,22.5,22.5,22.46,22.46,29921.898772695,12.5718,12.5718,12.5495,12.5495,29921.8988
2010-09-14 15:00:00,22.47,22.53,22.46,22.53,62785.27233999391,12.555,12.5886,12.5495,12.5886,62785.2723
2010-09-14 15:05:00,22.53,22.53,22.48,22.5,40166.34547114312,12.5886,12.5886,12.5606,12.5718,40166.3455
2010-09-14 15:10:00,22.5,22.52,22.49,22.5,28501.87645805863,12.5718,12.583,12.5662,12.5718,28501.8765
2010-09-14 15:15:00,22.5,22.51,22.46,22.47,53250.83679886398,12.5718,12.5774,12.5495,12.555,53250.8368
2010-09-14 15:20:00,22.47,22.51,22.47,22.49,60046.65787605234,12.555,12.5774,12.555,12.5662,60046.6579
2010-09-14 15:25:00,22.49,22.49,22.47,22.48,60553.808702708186,12.5662,12.5662,12.555,12.5606,60553.8087
2010-09-14 15:30:00,22.47,22.52,22.47,22.52,80535.55127294858,12.555,12.583,12.555,12.583,80535.5513
2010-09-14 15:35:00,22.52,22.54,22.49,22.5,84694.18805152652,12.583,12.5942,12.5662,12.5718,84694.1881
2010-09-14 15:40:00,22.5,22.51,22.39,22.4,139162.18683436455,12.5718,12.5774,12.5103,12.5159,139162.1868
2010-09-14 15:45:00,22.4,22.45,22.38,22.42,253981.1339892484,12.5159,12.5439,12.5048,12.5271,253981.134
2010-09-14 15:50:00,22.42,22.43,22.36,22.4,146972.30956486458,12.5271,12.5327,12.4936,12.5159,146972.3096
2010-09-14 15:55:00,22.4,22.41,22.37,22.37,158535.34841261792,12.5159,12.5215,12.4992,12.4992,158535.3484
2010-09-15 09:30:00,22.28,22.51,22.28,22.46,147073.73973019575,12.4489,12.5774,12.4489,12.5495,147073.7397
2010-09-15 09:35:00,22.46,22.49,22.34,22.38,177807.0798255401,12.5495,12.5662,12.4824,12.5048,177807.0798
2010-09-15 09:40:00,22.38,22.46,22.33,22.43,111573.18186428644,12.5048,12.5495,12.4768,12.5327,111573.1819
2010-09-15 09:45:00,22.43,22.46,22.37,22.45,156506.74510599452,12.5327,12.5495,12.4992,12.5439,156506.7451
2010-09-15 09:50:00,22.45,22.59,22.41,22.55,140075.05832234505,12.5439,12.6221,12.5215,12.5997,140075.0583
2010-09-15 09:55:00,22.55,22.61,22.53,22.59,68161.0711025459,12.5997,12.6333,12.5886,12.6221,68161.0711
2010-09-15 10:00:00,22.58,22.65,22.58,22.65,145755.14758089057,12.6165,12.6556,12.6165,12.6556,145755.1476
2010-09-15 10:05:00,22.64,22.77,22.63,22.75,309159.1439294046,12.65,12.7227,12.6444,12.7115,309159.1439
2010-09-15 10:10:00,22.75,22.75,22.64,22.66,109138.85789633838,12.7115,12.7115,12.65,12.6612,109138.8579
2010-09-15 10:15:00,22.67,22.69,22.61,22.64,81448.4227609291,12.6668,12.678,12.6333,12.65,81448.4228
2010-09-15 10:20:00,22.65,22.67,22.58,22.59,58626.63556141596,12.6556,12.6668,12.6165,12.6221,58626.6356
2010-09-15 10:25:00,22.58,22.62,22.57,22.61,46759.30621766914,12.6165,12.6389,12.6109,12.6333,46759.3062
2010-09-15 10:30:00,22.62,22.66,22.59,22.59,67045.33928390303,12.6389,12.6612,12.6221,12.6221,67045.3393
2010-09-15 10:35:00,22.59,22.6,22.51,22.54,59640.93721472766,12.6221,12.6277,12.5774,12.5942,59640.9372
2010-09-15 10:40:00,22.54,22.55,22.49,22.54,40673.49629779896,12.5942,12.5997,12.5662,12.5942,40673.4963
2010-09-15 10:45:00,22.54,22.56,22.48,22.51,47063.59671366264,12.5942,12.6053,12.5606,12.5774,47063.5967
2010-09-15 10:50:00,22.5,22.51,22.47,22.47,60858.0991987017,12.5718,12.5774,12.555,12.555,60858.0992
2010-09-15 10:55:00,22.48,22.56,22.48,22.53,50410.79216959124,12.5606,12.6053,12.5606,12.5886,50410.7922
2010-09-15 11:00:00,22.53,22.54,22.47,22.47,36210.56902322751,12.5886,12.5942,12.555,12.555,36210.569
2010-09-15 11:05:00,22.47,22.48,22.39,22.4,37934.88183385739,12.555,12.5606,12.5103,12.5159,37934.8818
2010-09-15 11:10:00,22.4,22.42,22.35,22.37,54873.71944416269,12.5159,12.5271,12.488,12.4992,54873.7194
2010-09-15 11:15:00,22.38,22.42,22.34,22.39,34790.54670859114,12.5048,12.5271,12.4824,12.5103,34790.5467
2010-09-15 11:20:00,22.39,22.4,22.36,22.36,57003.75291611726,12.5103,12.5159,12.4936,12.4936,57003.7529
2010-09-15 11:25:00,22.36,22.36,22.31,22.32,32660.513236636576,12.4936,12.4936,12.4656,12.4712,32660.5132
2010-09-15 11:30:00,22.32,22.33,22.29,22.3,90678.56780606552,12.4712,12.4768,12.4545,12.4601,90678.5678
2010-09-15 11:35:00,22.31,22.38,22.31,22.35,29110.457450045644,12.4656,12.5048,12.4656,12.488,29110.4575
2010-09-15 11:40:00,22.36,22.38,22.35,22.37,35500.55786590932,12.4936,12.5048,12.488,12.4992,35500.5579
2010-09-15 11:45:00,22.37,22.38,22.34,22.38,31240.490922000205,12.4992,12.5048,12.4824,12.5048,31240.4909
2010-09-15 11:50:00,22.39,22.47,22.38,22.47,43817.83142306522,12.5103,12.555,12.5048,12.555,43817.8314
2010-09-15 11:55:00,22.47,22.47,22.43,22.46,25357.54133279237,12.555,12.555,12.5327,12.5495,25357.5413
2010-09-15 12:00:00,22.47,22.51,22.46,22.49,37833.45166852622,12.555,12.5774,12.5495,12.5662,37833.4517
2010-09-15 12:05:00,22.48,22.52,22.48,22.49,20387.463231565067,12.5606,12.583,12.5606,12.5662,20387.4632
2010-09-15 12:10:00,22.49,22.51,22.49,22.5,21908.91571153261,12.5662,12.5774,12.5662,12.5718,21908.9157
2010-09-15 12:15:00,22.51,22.51,22.49,22.5,36514.85951922102,12.5774,12.5774,12.5662,12.5718,36514.8595
2010-09-15 12:20:00,22.51,22.52,22.49,22.52,23227.507860837813,12.5774,12.583,12.5662,12.583,23227.5079
2010-09-15 12:25:00,22.53,22.54,22.52,22.54,16938.837610305305,12.5886,12.5942,12.583,12.5942,16938.8376
2010-09-15 12:30:00,22.53,22.55,22.51,22.53,27284.714474084594,12.5886,12.5997,12.5774,12.5886,27284.7145
2010-09-15 12:35:00,22.53,22.55,22.52,22.54,17648.84876762349,12.5886,12.5997,12.583,12.5942,17648.8488
2010-09-15 12:40:00,22.54,22.54,22.49,22.49,19981.74257024039,12.5942,12.5942,12.5662,12.5662,19981.7426
2010-09-15 12:45:00,22.49,22.49,22.46,22.47,20286.033066233897,12.5662,12.5662,12.5495,12.555,20286.0331
2010-09-15 12:50:00,22.47,22.49,22.46,22.47,14200.223146363727,12.555,12.5662,12.5495,12.555,14200.2231
2010-09-15 12:55:00,22.47,22.5,22.47,22.47,26676.13348209757,12.555,12.5718,12.555,12.555,26676.1335
2010-09-15 13:00:00,22.48,22.48,22.43,22.45,15417.385130337763,12.5606,12.5606,12.5327,12.5439,15417.3851
2010-09-15 13:05:00,22.44,22.47,22.44,22.47,13794.502485039053,12.5383,12.555,12.5383,12.555,13794.5025
2010-09-15 13:10:00,22.47,22.47,22.44,22.47,17953.139263617,12.555,12.555,12.5383,12.555,17953.1393
2010-09-15 13:15:00,22.47,22.51,22.47,22.51,13591.642154376712,12.555,12.5774,12.555,12.5774,13591.6422
2010-09-15 13:20:00,22.51,22.52,22.48,22.48,14808.804138350746,12.5774,12.583,12.5606,12.5606,14808.8041
2010-09-15 13:25:00,22.48,22.48,22.45,22.45,20083.17273557156,12.5606,12.5606,12.5439,12.5439,20083.1727
2010-09-15 13:30:00,22.45,22.47,22.45,22.47,16735.977279642964,12.5439,12.555,12.5439,12.555,16735.9773
2010-09-15 13:35:00,22.48,22.5,22.47,22.47,11157.318186428643,12.5606,12.5718,12.555,12.555,11157.3182
2010-09-15 13:40:00,22.47,22.52,22.47,22.52,37732.02150319505,12.555,12.583,12.555,12.583,37732.0215
2010-09-15 13:45:00,22.51,22.53,22.5,22.5,10751.597525103964,12.5774,12.5886,12.5718,12.5718,10751.5975
2010-09-15 13:50:00,22.5,22.55,22.48,22.53,47570.747540318494,12.5718,12.5997,12.5606,12.5886,47570.7475
2010-09-15 13:55:00,22.53,22.55,22.52,22.53,13693.07231970788,12.5886,12.5997,12.583,12.5886,13693.0723
2010-09-15 14:00:00,22.54,22.57,22.52,22.56,20488.89339689624,12.5942,12.6109,12.583,12.6053,20488.8934
2010-09-15 14:05:00,22.57,22.59,22.54,22.54,14808.804138350746,12.6109,12.6221,12.5942,12.5942,14808.8041
2010-09-15 14:10:00,22.55,22.57,22.49,22.5,27994.72563140278,12.5997,12.6109,12.5662,12.5718,27994.7256
2010-09-15 14:15:00,22.51,22.51,22.46,22.46,22821.78719951313,12.5774,12.5774,12.5495,12.5495,22821.7872
2010-09-15 14:20:00,22.46,22.49,22.46,22.48,86012.78020083172,12.5495,12.5662,12.5495,12.5606,86012.7802
2010-09-15 14:25:00,22.49,22.49,22.43,22.43,44629.272745714574,12.5662,12.5662,12.5327,12.5327,44629.2727
2010-09-15 14:30:00,22.43,22.45,22.38,22.39,44730.702911045744,12.5327,12.5439,12.5048,12.5103,44730.7029
2010-09-15 14:35:00,22.39,22.42,22.38,22.42,15214.524799675424,12.5103,12.5271,12.5048,12.5271,15214.5248
2010-09-15 14:40:00,22.42,22.42,22.38,22.41,25763.26199411705,12.5271,12.5271,12.5048,12.5215,25763.262
2010-09-15 14:45:00,22.4,22.44,22.4,22.44,13895.93265037022,12.5159,12.5383,12.5159,12.5383,13895.9327
2010-09-15 14:50:00,22.44,22.47,22.41,22.46,36311.99918855868,12.5383,12.555,12.5215,12.5495,36311.9992
2010-09-15 14:55:00,22.46,22.46,22.42,22.43,32863.37356729891,12.5495,12.5495,12.5271,12.5327,32863.3736
2010-09-15 15:00:00,22.43,22.46,22.41,22.45,45339.28390303276,12.5327,12.5495,12.5215,12.5439,45339.2839
2010-09-15 15:05:00,22.44,22.46,22.43,22.45,34384.826047266455,12.5383,12.5495,12.5327,12.5439,34384.826
2010-09-15 15:10:00,22.46,22.52,22.46,22.47,99807.28268587078,12.5495,12.583,12.5495,12.555,99807.2827
2010-09-15 15:15:00,22.47,22.5,22.45,22.5,57510.9037427731,12.555,12.5718,12.5439,12.5718,57510.9037
2010-09-15 15:20:00,22.5,22.55,22.48,22.55,67653.92027589005,12.5718,12.5997,12.5606,12.5997,67653.9203
2010-09-15 15:25:00,22.55,22.6,22.53,22.58,63393.85333198093,12.5997,12.6277,12.5886,12.6165,63393.8533
2010-09-15 15:30:00,22.58,22.61,22.57,22.57,42093.518612435335,12.6165,12.6333,12.6109,12.6109,42093.5186
2010-09-15 15:35:00,22.56,22.58,22.53,22.57,96764.37772593569,12.6053,12.6165,12.5886,12.6109,96764.3777
2010-09-15 15:40:00,22.57,22.58,22.49,22.49,98691.55086722792,12.6109,12.6165,12.5662,12.5662,98691.5509
2010-09-15 15:45:00,22.5,22.56,22.48,22.53,112486.05335226696,12.5718,12.6053,12.5606,12.5886,112486.0534
2010-09-15 15:50:00,22.53,22.59,22.52,22.58,66436.75829191602,12.5886,12.6221,12.583,12.6165,66436.7583
2010-09-15 15:55:00,22.58,22.59,22.53,22.55,229232.17364844304,12.6165,12.6221,12.5886,12.5997,229232.1736
2010-09-16 09:30:00,22.43,22.81,22.43,22.78,52033.67481488995,12.5327,12.745,12.5327,12.7283,52033.6748
2010-09-16 09:35:00,22.77,22.8,22.63,22.78,69073.94259052642,12.7227,12.7394,12.6444,12.7283,69073.9426
2010-09-16 09:40:00,22.77,22.78,22.6,22.62,83882.74672887717,12.7227,12.7283,12.6277,12.6389,83882.7467
2010-09-16 09:45:00,22.61,22.61,22.45,22.45,80129.8306116239,12.6333,12.6333,12.5439,12.5439,80129.8306
2010-09-16 09:50:00,22.45,22.55,22.45,22.54,32457.652905974235,12.5439,12.5997,12.5439,12.5942,32457.6529
2010-09-16 09:55:00,22.56,22.65,22.55,22.62,40572.06613246779,12.6053,12.6556,12.5997,12.6389,40572.0661
2010-09-16 10:00:00,22.59,22.66,22.45,22.6,116340.3996348514,12.6221,12.6612,12.5439,12.6277,116340.3996
2010-09-16 10:05:00,22.6,22.63,22.55,22.61,25256.111167461204,12.6277,12.6444,12.5997,12.6333,25256.1112
2010-09-16 10:10:00,22.61,22.67,22.6,22.66,51425.09382290293,12.6333,12.6668,12.6277,12.6612,51425.0938
2010-09-16 10:15:00,22.64,22.65,22.55,22.58,28806.166954052136,12.65,12.6556,12.5997,12.6165,28806.167
2010-09-16 10:20:00,22.58,22.68,22.58,22.64,41079.216959123645,12.6165,12.6724,12.6165,12.65,41079.217
2010-09-16 10:25:00,22.64,22.69,22.58,22.61,66538.18845724719,12.65,12.678,12.6165,12.6333,66538.1885
2010-09-16 10:30:00,22.6,22.61,22.52,22.53,71812.557054468,12.6277,12.6333,12.583,12.5886,71812.5571
2010-09-16 10:35:00,22.54,22.56,22.48,22.48,33269.094228623595,12.5942,12.6053,12.5606,12.5606,33269.0942
2010-09-16 10:40:00,22.49,22.57,22.47,22.55,87128.5120194746,12.5662,12.6109,12.555,12.5997,87128.512
2010-09-16 10:45:00,22.55,22.56,22.47,22.48,205801.8054569429,12.5997,12.6053,12.555,12.5606,205801.8055
2010-09-16 10:50:00,22.48,22.52,22.46,22.47,99198.70169388376,12.5606,12.583,12.5495,12.555,99198.7017
2010-09-16 10:55:00,22.48,22.5,22.46,22.48,79115.5289583122,12.5606,12.5718,12.5495,12.5606,79115.529
2010-09-16 11:00:00,22.48,22.5,22.46,22.48,64103.86448929912,12.5606,12.5718,12.5495,12.5606,64103.8645
2010-09-16 11:05:00,22.47,22.48,22.45,22.46,24444.669844811848,12.555,12.5606,12.5439,12.5495,24444.6698
2010-09-16 11:10:00,22.45,22.46,22.4,22.44,52135.10498022112,12.5439,12.5495,12.5159,12.5383,52135.105
2010-09-16 11:15:00,22.43,22.45,22.42,22.44,23024.64753017548,12.5327,12.5439,12.5271,12.5383,23024.6475
2010-09-16 11:20:00,22.43,22.45,22.41,22.45,20691.75372755857,12.5327,12.5439,12.5215,12.5439,20691.7537
2010-09-16 11:25:00,22.45,22.45,22.38,22.41,39862.05497514961,12.5439,12.5439,12.5048,12.5215,39862.055
2010-09-16 11:30:00,22.4,22.42,22.37,22.42,28096.15579673395,12.5159,12.5271,12.4992,12.5271,28096.1558
2010-09-16 11:35:00,22.42,22.46,22.39,22.42,24647.530175474185,12.5271,12.5495,12.5103,12.5271,24647.5302
2010-09-16 11:40:00,22.42,22.42,22.37,22.4,25864.69215944822,12.5271,12.5271,12.4992,12.5159,25864.6922
2010-09-16 11:45:00,22.39,22.4,22.37,22.4,12678.770666396187,12.5103,12.5159,12.4992,12.5159,12678.7707
2010-09-16 11:50:00,22.39,22.39,22.37,22.38,55178.00994015621,12.5103,12.5103,12.4992,12.5048,55178.0099
2010-09-16 11:55:00,22.38,22.39,22.29,22.31,83781.316563546,12.5048,12.5103,12.4545,12.4656,83781.3166
2010-09-16 12:00:00,22.31,22.36,22.31,22.36,15721.67562633127,12.4656,12.4936,12.4656,12.4936,15721.6756
2010-09-16 12:05:00,22.35,22.36,22.34,22.34,11968.759509078,12.488,12.4936,12.4824,12.4824,11968.7595
2010-09-16 12:10:00,22.33,22.33,22.28,22.3,13287.351658383202,12.4768,12.4768,12.4489,12.4601,13287.3517
2010-09-16 12:15:00,22.31,22.33,22.28,22.28,71609.69672380565,12.4656,12.4768,12.4489,12.4489,71609.6967
2010-09-16 12:20:00,22.28,22.31,22.28,22.29,18358.85992494168,12.4489,12.4656,12.4489,12.4545,18358.8599
2010-09-16 12:25:00,22.29,22.31,22.28,22.28,18460.290090272847,12.4545,12.4656,12.4489,12.4489,18460.2901
2010-09-16 12:30:00,22.29,22.33,22.28,22.33,8925.854549142916,12.4545,12.4768,12.4489,12.4768,8925.8545
2010-09-16 12:35:00,22.33,22.33,22.32,22.33,15011.664469013083,12.4768,12.4768,12.4712,12.4768,15011.6645
2010-09-16 12:40:00,22.32,22.37,22.32,22.35,27791.86530074044,12.4712,12.4992,12.4712,12.488,27791.8653
2010-09-16 12:45:00,22.35,22.4,22.35,22.4,41282.07728978599,12.488,12.5159,12.488,12.5159,41282.0773
2010-09-16 12:50:00,22.4,22.44,22.4,22.44,50512.22233492241,12.5159,12.5383,12.5159,12.5383,50512.2223
2010-09-16 12:55:00,22.44,22.49,22.44,22.47,25357.54133279237,12.5383,12.5662,12.5383,12.555,25357.5413
2010-09-16 13:00:00,22.47,22.47,22.41,22.43,23430.36819150015,12.555,12.555,12.5215,12.5327,23430.3682
2010-09-16 13:05:00,22.44,22.45,22.4,22.41,13490.21198904554,12.5383,12.5439,12.5159,12.5215,13490.212
2010-09-16 13:10:00,22.41,22.41,22.38,22.4,24241.809514149507,12.5215,12.5215,12.5048,12.5159,24241.8095
2010-09-16 13:15:00,22.39,22.39,22.35,22.36,45136.423572370426,12.5103,12.5103,12.488,12.4936,45136.4236
2010-09-16 13:20:00,22.36,22.37,22.34,22.37,13388.781823714373,12.4936,12.4992,12.4824,12.4992,13388.7818
2010-09-16 13:25:00,22.36,22.39,22.36,22.37,24444.669844811848,12.4936,12.5103,12.4936,12.4992,24444.6698
2010-09-16 13:30:00,22.36,22.36,22.33,22.34,34283.395881935285,12.4936,12.4936,12.4768,12.4824,34283.3959
2010-09-16 13:35:00,22.33,22.35,22.33,22.34,5882.94958920783,12.4768,12.488,12.4768,12.4824,5882.9496
2010-09-16 13:40:00,22.34,22.38,22.33,22.38,18866.010751597525,12.4824,12.5048,12.4768,12.5048,18866.0108
2010-09-16 13:45:00,22.37,22.37,22.31,22.33,48077.89836697434,12.4992,12.4992,12.4656,12.4768,48077.8984
2010-09-16 13:50:00,22.33,22.33,22.3,22.3,11258.748351759814,12.4768,12.4768,12.4601,12.4601,11258.7484
2010-09-16 13:55:00,22.31,22.33,22.3,22.33,10751.597525103964,12.4656,12.4768,12.4601,12.4768,10751.5975
2010-09-16 14:00:00,22.32,22.41,22.32,22.36,42397.809108428846,12.4712,12.5215,12.4712,12.4936,42397.8091
2010-09-16 14:05:00,22.35,22.38,22.33,22.36,19170.30124759104,12.488,12.5048,12.4768,12.4936,19170.3012
2010-09-16 14:10:00,22.37,22.43,22.37,22.42,34587.6863779288,12.4992,12.5327,12.4992,12.5271,34587.6864
2010-09-16 14:15:00,22.41,22.45,22.39,22.39,51019.37316157825,12.5215,12.5439,12.5103,12.5103,51019.3732
2010-09-16 14:20:00,22.38,22.44,22.37,22.43,19271.731412922203,12.5048,12.5383,12.4992,12.5327,19271.7314
2010-09-16 14:25:00,22.43,22.5,22.43,22.45,21503.19505020793,12.5327,12.5718,12.5327,12.5439,21503.1951
2010-09-16 14:30:00,22.45,22.45,22.41,22.43,15823.10579166244,12.5439,12.5439,12.5215,12.5327,15823.1058
2010-09-16 14:35:00,22.43,22.47,22.43,22.47,13287.351658383202,12.5327,12.555,12.5327,12.555,13287.3517
2010-09-16 14:40:00,22.47,22.49,22.46,22.46,16837.407444974135,12.555,12.5662,12.5495,12.5495,16837.4074
2010-09-16 14:45:00,22.47,22.49,22.46,22.46,16634.547114311797,12.555,12.5662,12.5495,12.5495,16634.5471
2010-09-16 14:50:00,22.46,22.47,22.44,22.47,14504.513642357237,12.5495,12.555,12.5383,12.555,14504.5136
2010-09-16 14:55:00,22.46,22.49,22.43,22.44,25763.26199411705,12.5495,12.5662,12.5327,12.5383,25763.262
2010-09-16 15:00:00,22.44,22.45,22.41,22.45,46049.29506035095,12.5383,12.5439,12.5215,12.5439,46049.2951
2010-09-16 15:05:00,22.45,22.52,22.44,22.51,59539.50704939649,12.5439,12.583,12.5383,12.5774,59539.507
2010-09-16 15:10:00,22.51,22.53,22.48,22.51,66943.90911857186,12.5774,12.5886,12.5606,12.5774,66943.9091
2010-09-16 15:15:00,22.52,22.57,22.5,22.55,70696.82523582513,12.583,12.6109,12.5718,12.5997,70696.8252
2010-09-16 15:20:00,22.54,22.56,22.49,22.51,56496.602089461405,12.5942,12.6053,12.5662,12.5774,56496.6021
2010-09-16 15:25:00,22.5,22.5,22.44,22.47,138857.89633837104,12.5718,12.5718,12.5383,12.555,138857.8963
2010-09-16 15:30:00,22.48,22.5,22.46,22.47,48077.89836697434,12.5606,12.5718,12.5495,12.555,48077.8984
2010-09-16 15:35:00,22.46,22.48,22.44,22.45,108327.416573689,12.5495,12.5606,12.5383,12.5439,108327.4166
2010-09-16 15:40:00,22.44,22.47,22.43,22.43,115731.81864286438,12.5383,12.555,12.5327,12.5327,115731.8186
2010-09-16 15:45:00,22.44,22.47,22.42,22.46,120093.31575210468,12.5383,12.555,12.5271,12.5495,120093.3158
2010-09-16 15:50:00,22.46,22.5,22.45,22.49,61770.970686682216,12.5495,12.5718,12.5439,12.5662,61770.9707
2010-09-16 15:55:00,22.49,22.5,22.46,22.47,226797.84968049492,12.5662,12.5718,12.5495,12.555,226797.8497
2010-09-17 09:30:00,22.64,22.68,22.58,22.62,579166.2440409778,12.65,12.6724,12.6165,12.6389,579166.244
2010-09-17 09:35:00,22.62,22.67,22.59,22.63,39760.62480981844,12.6389,12.6668,12.6221,12.6444,39760.6248
2010-09-17 09:40:00,22.64,22.67,22.56,22.57,32457.652905974235,12.65,12.6668,12.6053,12.6109,32457.6529
2010-09-17 09:45:00,22.57,22.66,22.55,22.61,42904.95993508469,12.6109,12.6612,12.5997,12.6333,42904.9599
2010-09-17 09:50:00,22.61,22.61,22.5,22.51,35196.26736991581,12.6333,12.6333,12.5718,12.5774,35196.2674
2010-09-17 09:55:00,22.49,22.55,22.37,22.44,87635.66284613044,12.5662,12.5997,12.4992,12.5383,87635.6628
2010-09-17 10:00:00,22.44,22.48,22.4,22.44,67958.21077188356,12.5383,12.5606,12.5159,12.5383,67958.2108
2010-09-17 10:05:00,22.45,22.5,22.43,22.48,71913.98721979916,12.5439,12.5718,12.5327,12.5606,71913.9872
2010-09-17 10:10:00,22.46,22.46,22.4,22.45,50715.08266558475,12.5495,12.5495,12.5159,12.5439,50715.0827
2010-09-17 10:15:00,22.45,22.54,22.43,22.54,41180.647124454816,12.5439,12.5942,12.5327,12.5942,41180.6471
2010-09-17 10:20:00,22.53,22.59,22.51,22.56,54772.28927883152,12.5886,12.6221,12.5774,12.6053,54772.2893
2010-09-17 10:25:00,22.56,22.59,22.53,22.57,32457.652905974235,12.6053,12.6221,12.5886,12.6109,32457.6529
2010-09-17 10:30:00,22.56,22.57,22.5,22.53,27589.004970078106,12.6053,12.6109,12.5718,12.5886,27589.005
2010-09-17 10:35:00,22.52,22.6,22.52,22.59,47165.02687899381,12.583,12.6277,12.583,12.6221,47165.0269
2010-09-17 10:40:00,22.58,22.62,22.54,22.62,25357.54133279237,12.6165,12.6389,12.5942,12.6389,25357.5413
2010-09-17 10:45:00,22.62,22.67,22.62,22.67,36413.42935388985,12.6389,12.6668,12.6389,12.6668,36413.4294
2010-09-17 10:50:00,22.67,22.67,22.63,22.64,24951.820671467696,12.6668,12.6668,12.6444,12.65,24951.8207
2010-09-17 10:55:00,22.64,22.64,22.61,22.63,48990.76985495487,12.65,12.65,12.6333,12.6444,48990.7699
2010-09-17 11:00:00,22.63,22.68,22.62,22.67,35804.84836190283,12.6444,12.6724,12.6389,12.6668,35804.8484
2010-09-17 11:05:00,22.68,22.72,22.66,22.72,113601.78517090985,12.6724,12.6947,12.6612,12.6947,113601.7852
2010-09-17 11:10:00,22.72,22.74,22.72,22.72,72116.8475504615,12.6947,12.7059,12.6947,12.6947,72116.8476
2010-09-17 11:15:00,22.72,22.77,22.72,22.77,97372.95871792272,12.6947,12.7227,12.6947,12.7227,97372.9587
2010-09-17 11:20:00,22.77,22.83,22.76,22.83,137235.0136930723,12.7227,12.7562,12.7171,12.7562,137235.0137
2010-09-17 11:25:00,22.82,22.83,22.76,22.8,139365.0471650269,12.7506,12.7562,12.7171,12.7394,139365.0472
2010-09-17 11:30:00,22.79,22.82,22.79,22.82,51526.5239882341,12.7338,12.7506,12.7338,12.7506,51526.524
2010-09-17 11:35:00,22.81,22.82,22.76,22.81,54873.71944416269,12.745,12.7506,12.7171,12.745,54873.7194
2010-09-17 11:40:00,22.81,22.83,22.81,22.82,84389.89755553301,12.745,12.7562,12.745,12.7506,84389.8976
2010-09-17 11:45:00,22.81,22.83,22.77,22.81,70291.10457450045,12.745,12.7562,12.7227,12.745,70291.1046
2010-09-17 11:50:00,22.8,22.91,22.8,22.91,85911.35003550055,12.7394,12.8009,12.7394,12.8009,85911.35
2010-09-17 11:55:00,22.92,22.95,22.92,22.95,85404.19920884472,12.8065,12.8232,12.8065,12.8232,85404.1992
2010-09-17 12:00:00,22.95,22.99,22.93,22.99,64002.43432396795,12.8232,12.8456,12.8121,12.8456,64002.4343
2010-09-17 12:05:00,22.98,23.06,22.98,23.06,98082.9698752409,12.84,12.8847,12.84,12.8847,98082.9699
2010-09-17 12:10:00,23.05,23.06,22.93,22.97,87128.5120194746,12.8791,12.8847,12.8121,12.8344,87128.512
2010-09-17 12:15:00,22.97,22.98,22.96,22.97,36717.71984988335,12.8344,12.84,12.8288,12.8344,36717.7198
2010-09-17 12:20:00,22.97,22.98,22.93,22.94,38847.75332183792,12.8344,12.84,12.8121,12.8177,38847.7533
2010-09-17 12:25:00,22.93,23.03,22.93,23.03,74855.46201440308,12.8121,12.8679,12.8121,12.8679,74855.462
2010-09-17 12:30:00,23.02,23.04,23.0,23.01,90171.41697940968,12.8624,12.8735,12.8512,12.8568,90171.417
2010-09-17 12:35:00,23.01,23.03,23.01,23.03,41890.658281773,12.8568,12.8679,12.8568,12.8679,41890.6583
2010-09-17 12:40:00,23.03,23.03,23.01,23.01,64915.30581194847,12.8679,12.8679,12.8568,12.8568,64915.3058
2010-09-17 12:45:00,23.01,23.03,23.01,23.01,41789.22811644183,12.8568,12.8679,12.8568,12.8568,41789.2281
2010-09-17 12:50:00,23.02,23.02,22.98,22.99,118369.0029414748,12.8624,12.8624,12.84,12.8456,118369.0029
2010-09-17 12:55:00,22.98,22.99,22.94,22.94,168982.65544172836,12.84,12.8456,12.8177,12.8177,168982.6554
2010-09-17 13:00:00,22.95,22.97,22.94,22.96,167562.633127092,12.8232,12.8344,12.8177,12.8288,167562.6331
2010-09-17 13:05:00,22.96,22.96,22.92,22.92,84491.32772086418,12.8288,12.8288,12.8065,12.8065,84491.3277
2010-09-17 13:10:00,22.92,22.93,22.88,22.93,73841.16036109139,12.8065,12.8121,12.7841,12.8121,73841.1604
2010-09-17 13:15:00,22.93,22.96,22.92,22.93,85404.19920884472,12.8121,12.8288,12.8065,12.8121,85404.1992
2010-09-17 13:20:00,22.93,22.99,22.93,22.99,62886.70250532508,12.8121,12.8456,12.8121,12.8456,62886.7025
2010-09-17 13:25:00,22.99,23.04,22.98,23.02,86621.36119281875,12.8456,12.8735,12.84,12.8624,86621.3612
2010-09-17 13:30:00,23.01,23.06,23.0,23.06,76782.6351556953,12.8568,12.8847,12.8512,12.8847,76782.6352
2010-09-17 13:35:00,23.06,23.06,23.05,23.05,36717.71984988335,12.8847,12.8847,12.8791,12.8791,36717.7198
2010-09-17 13:40:00,23.05,23.06,23.02,23.03,72319.70788112385,12.8791,12.8847,12.8624,12.8679,72319.7079
2010-09-17 13:45:00,23.02,23.1,23.02,23.09,89157.11532609798,12.8624,12.9071,12.8624,12.9015,89157.1153
2010-09-17 13:50:00,23.09,23.12,23.09,23.09,43209.2504310782,12.9015,12.9182,12.9015,12.9015,43209.2504
2010-09-17 13:55:00,23.09,23.13,23.09,23.1,71609.69672380565,12.9015,12.9238,12.9015,12.9071,71609.6967
2010-09-17 14:00:00,23.1,23.11,23.07,23.09,63596.71366264327,12.9071,12.9126,12.8903,12.9015,63596.7137
2010-09-17 14:05:00,23.08,23.09,23.08,23.08,63190.9930013186,12.8959,12.9015,12.8959,12.8959,63190.993
2010-09-17 14:10:00,23.08,23.1,23.04,23.07,96662.94756060452,12.8959,12.9071,12.8735,12.8903,96662.9476
2010-09-17 14:15:00,23.07,23.07,23.05,23.06,41180.647124454816,12.8903,12.8903,12.8791,12.8847,41180.6471
2010-09-17 14:20:00,23.05,23.12,23.05,23.11,91185.71863272136,12.8791,12.9182,12.8791,12.9126,91185.7186
2010-09-17 14:25:00,23.11,23.13,23.1,23.1,124657.6731920073,12.9126,12.9238,12.9071,12.9071,124657.6732
2010-09-17 14:30:00,23.1,23.16,23.1,23.15,75362.61284105893,12.9071,12.9406,12.9071,12.935,75362.6128
2010-09-17 14:35:00,23.15,23.21,23.14,23.21,120296.17608276702,12.935,12.9685,12.9294,12.9685,120296.1761
2010-09-17 14:40:00,23.21,23.21,23.18,23.21,57916.624404097776,12.9685,12.9685,12.9518,12.9685,57916.6244
2010-09-17 14:45:00,23.21,23.25,23.2,23.24,112790.34384826048,12.9685,12.9909,12.9629,12.9853,112790.3438
2010-09-17 14:50:00,23.23,23.24,23.21,23.21,53555.12729485749,12.9797,12.9853,12.9685,12.9685,53555.1273
2010-09-17 14:55:00,23.21,23.26,23.21,23.25,73739.73019576022,12.9685,12.9965,12.9685,12.9909,73739.7302
2010-09-17 15:00:00,23.25,23.3,23.24,23.3,210873.31372350137,12.9909,13.0188,12.9853,13.0188,210873.3137
2010-09-17 15:05:00,23.3,23.31,23.22,23.22,193021.60462521555,13.0188,13.0244,12.9741,12.9741,193021.6046
2010-09-17 15:10:00,23.22,23.23,23.14,23.16,157115.32609798154,12.9741,12.9797,12.9294,12.9406,157115.3261
2010-09-17 15:15:00,23.16,23.19,23.15,23.19,165229.7393244751,12.9406,12.9573,12.935,12.9573,165229.7393
2010-09-17 15:20:00,23.19,23.2,23.15,23.17,110761.74054163707,12.9573,12.9629,12.935,12.9462,110761.7405
2010-09-17 15:25:00,23.17,23.18,23.03,23.03,297798.96541231364,12.9462,12.9518,12.8679,12.8679,297798.9654
2010-09-17 15:30:00,23.04,23.17,22.97,23.17,365148.59519221017,12.8735,12.9462,12.8344,12.9462,365148.5952
2010-09-17 15:35:00,23.17,23.19,23.16,23.17,102241.60665381885,12.9462,12.9573,12.9406,12.9462,102241.6067
2010-09-17 15:40:00,23.17,23.18,23.13,23.13,188051.52652398823,12.9462,12.9518,12.9238,12.9238,188051.5265
2010-09-17 15:45:00,23.13,23.16,23.12,23.15,253271.1228319302,12.9238,12.9406,12.9182,12.935,253271.1228
2010-09-17 15:50:00,23.16,23.17,23.14,23.16,218379.14595800792,12.9406,12.9462,12.9294,12.9406,218379.146
2010-09-17 15:55:00,23.15,23.16,23.12,23.13,421746.62744700274,12.935,12.9406,12.9182,12.9238,421746.6274
2010-09-20 09:30:00,21.31,21.38,20.73,20.76,1248605.3352266965,11.9069,11.946,11.5828,11.5996,1248605.3352
2010-09-20 09:35:00,20.75,20.9,20.62,20.79,937823.308651993,11.594,11.6778,11.5214,11.6163,937823.3087
2010-09-20 09:40:00,20.79,20.85,20.63,20.73,1062480.9818440003,11.6163,11.6499,11.5269,11.5828,1062480.9818
2010-09-20 09:45:00,20.72,20.97,20.68,20.88,859620.6511816614,11.5772,11.7169,11.5549,11.6666,859620.6512
2010-09-20 09:50:00,20.88,21.19,20.87,21.07,884978.1925144538,11.6666,11.8398,11.661,11.7728,884978.1925
2010-09-20 09:55:00,21.07,21.1,21.02,21.04,511816.61426108127,11.7728,11.7896,11.7449,11.756,511816.6143
2010-09-20 10:00:00,21.04,21.17,20.97,21.14,692058.0180545694,11.756,11.8287,11.7169,11.8119,692058.0181
2010-09-20 10:05:00,21.14,21.31,21.14,21.25,625215.5391013287,11.8119,11.9069,11.8119,11.8734,625215.5391
2010-09-20 10:10:00,21.26,21.26,21.16,21.23,240693.7823308652,11.879,11.879,11.8231,11.8622,240693.7823
2010-09-20 10:15:00,21.23,21.33,21.2,21.23,468100.2130033472,11.8622,11.9181,11.8454,11.8622,468100.213
2010-09-20 10:20:00,21.23,21.23,21.06,21.1,510092.30145045137,11.8622,11.8622,11.7672,11.7896,510092.3015
2010-09-20 10:25:00,21.1,21.2,21.09,21.15,243736.6872908003,11.7896,11.8454,11.784,11.8175,243736.6873
2010-09-20 10:30:00,21.15,21.26,21.15,21.26,389288.9745410285,11.8175,11.879,11.8175,11.879,389288.9745
2010-09-20 10:35:00,21.26,21.28,21.21,21.25,174662.74470027385,11.879,11.8901,11.851,11.8734,174662.7447
2010-09-20 10:40:00,21.25,21.31,21.22,21.3,183690.029414748,11.8734,11.9069,11.8566,11.9013,183690.0294
2010-09-20 10:45:00,21.3,21.43,21.26,21.34,491834.87169084087,11.9013,11.9739,11.879,11.9237,491834.8717
2010-09-20 10:50:00,21.34,21.35,21.29,21.33,213206.20752611823,11.9237,11.9292,11.8957,11.9181,213206.2075
2010-09-20 10:55:00,21.33,21.33,21.25,21.28,163606.8566791764,11.9181,11.9181,11.8734,11.8901,163606.8567
2010-09-20 11:00:00,21.28,21.41,21.28,21.4,303276.1943401968,11.8901,11.9628,11.8901,11.9572,303276.1943
2010-09-20 11:05:00,21.39,21.53,21.38,21.49,351759.8133684958,11.9516,12.0298,11.946,12.0075,351759.8134
2010-09-20 11:10:00,21.49,21.5,21.35,21.36,230145.0451364236,12.0075,12.0131,11.9292,11.9348,230145.0451
2010-09-20 11:15:00,21.37,21.46,21.36,21.44,186834.3645400142,11.9404,11.9907,11.9348,11.9795,186834.3645
2010-09-20 11:20:00,21.44,21.64,21.44,21.6,369611.5224667816,11.9795,12.0913,11.9795,12.0689,369611.5225
2010-09-20 11:25:00,21.61,21.7,21.6,21.65,282483.010447307,12.0745,12.1248,12.0689,12.0969,282483.0104
2010-09-20 11:30:00,21.65,21.68,21.58,21.59,331270.91997159953,12.0969,12.1136,12.0578,12.0633,331270.92
2010-09-20 11:35:00,21.6,21.65,21.59,21.61,124556.24302667614,12.0689,12.0969,12.0633,12.0745,124556.243
2010-09-20 11:40:00,21.61,21.62,21.59,21.6,74348.31118774724,12.0745,12.0801,12.0633,12.0689,74348.3112
2010-09-20 11:45:00,21.59,21.6,21.52,21.52,155289.5831220205,12.0633,12.0689,12.0242,12.0242,155289.5831
2010-09-20 11:50:00,21.52,21.58,21.49,21.57,119079.01409879298,12.0242,12.0578,12.0075,12.0522,119079.0141
2010-09-20 11:55:00,21.57,21.57,21.42,21.44,390506.13652500254,12.0522,12.0522,11.9684,11.9795,390506.1365
2010-09-20 12:00:00,21.45,21.47,21.38,21.42,241302.3633228522,11.9851,11.9963,11.946,11.9684,241302.3633
2010-09-20 12:05:00,21.42,21.47,21.37,21.47,173648.44304696217,11.9684,11.9963,11.9404,11.9963,173648.443
2010-09-20 12:10:00,21.47,21.5,21.42,21.5,85708.48970483823,11.9963,12.0131,11.9684,12.0131,85708.4897
2010-09-20 12:15:00,21.5,21.53,21.47,21.49,80231.26077695507,12.0131,12.0298,11.9963,12.0075,80231.2608
2010-09-20 12:20:00,21.48,21.49,21.44,21.48,75768.33350238361,12.0019,12.0075,11.9795,12.0019,75768.3335
2010-09-20 12:25:00,21.47,21.49,21.37,21.38,114311.796328228,11.9963,12.0075,11.9404,11.946,114311.7963
2010-09-20 12:30:00,21.38,21.46,21.38,21.45,77999.79713966933,11.946,11.9907,11.946,11.9851,77999.7971
2010-09-20 12:35:00,21.45,21.47,21.38,21.39,161172.53271122833,11.9851,11.9963,11.946,11.9516,161172.5327
2010-09-20 12:40:00,21.4,21.4,21.39,21.39,58322.34506542246,11.9572,11.9572,11.9516,11.9516,58322.3451
2010-09-20 12:45:00,21.4,21.49,21.39,21.48,61973.83101734456,11.9572,12.0075,11.9516,12.0019,61973.831
2010-09-20 12:50:00,21.48,21.49,21.45,21.46,51627.95415356527,12.0019,12.0075,11.9851,11.9907,51627.9542
2010-09-20 12:55:00,21.45,21.49,21.44,21.44,146972.30956486458,11.9851,12.0075,11.9795,11.9795,146972.3096
2010-09-20 13:00:00,21.44,21.46,21.42,21.42,44122.12191905873,11.9795,11.9907,11.9684,11.9684,44122.1219
2010-09-20 13:05:00,21.42,21.42,21.4,21.42,52540.825641545794,11.9684,11.9684,11.9572,11.9684,52540.8256
2010-09-20 13:10:00,21.41,21.41,21.38,21.39,94127.19342732528,11.9628,11.9628,11.946,11.9516,94127.1934
2010-09-20 13:15:00,21.38,21.49,21.38,21.49,118673.29343746832,11.946,12.0075,11.946,12.0075,118673.2934
2010-09-20 13:20:00,21.48,21.49,21.44,21.45,76174.0541637083,12.0019,12.0075,11.9795,11.9851,76174.0542
2010-09-20 13:25:00,21.44,21.5,21.43,21.48,64002.43432396795,11.9795,12.0131,11.9739,12.0019,64002.4343
2010-09-20 13:30:00,21.48,21.52,21.43,21.43,81346.99259559793,12.0019,12.0242,11.9739,11.9739,81346.9926
2010-09-20 13:35:00,21.44,21.47,21.41,21.46,62886.70250532508,11.9795,11.9963,11.9628,11.9907,62886.7025
2010-09-20 13:40:00,21.47,21.49,21.42,21.48,69073.94259052642,11.9963,12.0075,11.9684,12.0019,69073.9426
2010-09-20 13:45:00,21.47,21.49,21.41,21.42,73942.59052642256,11.9963,12.0075,11.9628,11.9684,73942.5905
2010-09-20 13:50:00,21.41,21.41,21.4,21.4,47063.59671366264,11.9628,11.9628,11.9572,11.9572,47063.5967
2010-09-20 13:55:00,21.41,21.44,21.38,21.39,107617.40541637084,11.9628,11.9795,11.946,11.9516,107617.4054
2010-09-20 14:00:00,21.39,21.4,21.36,21.39,95141.495080637,11.9516,11.9572,11.9348,11.9516,95141.4951
2010-09-20 14:05:00,21.4,21.45,21.39,21.45,100618.72400852012,11.9572,11.9851,11.9516,11.9851,100618.724
2010-09-20 14:10:00,21.44,21.45,21.4,21.4,54366.56861750685,11.9795,11.9851,11.9572,11.9572,54366.5686
2010-09-20 14:15:00,21.41,21.45,21.39,21.45,92200.02028603306,11.9628,11.9851,11.9516,11.9851,92200.0203
2010-09-20 14:20:00,21.44,21.52,21.44,21.49,122121.91905872806,11.9795,12.0242,11.9795,12.0075,122121.9191
2010-09-20 14:25:00,21.49,21.51,21.46,21.48,203367.4814889948,12.0075,12.0186,11.9907,12.0019,203367.4815
2010-09-20 14:30:00,21.48,21.59,21.48,21.56,184095.7500760726,12.0019,12.0633,12.0019,12.0466,184095.7501
2010-09-20 14:35:00,21.57,21.62,21.56,21.6,140683.63931433207,12.0522,12.0801,12.0466,12.0689,140683.6393
2010-09-20 14:40:00,21.6,21.61,21.59,21.6,66741.04878790953,12.0689,12.0745,12.0633,12.0689,66741.0488
2010-09-20 14:45:00,21.6,21.66,21.59,21.65,137843.59468505933,12.0689,12.1025,12.0633,12.0969,137843.5947
2010-09-20 14:50:00,21.65,21.66,21.59,21.59,84085.60705953951,12.0969,12.1025,12.0633,12.0633,84085.6071
2010-09-20 14:55:00,21.6,21.74,21.59,21.69,442032.6605132367,12.0689,12.1472,12.0633,12.1192,442032.6605
2010-09-20 15:00:00,21.68,21.73,21.66,21.7,180139.97362815702,12.1136,12.1416,12.1025,12.1248,180139.9736
2010-09-20 15:05:00,21.71,21.72,21.63,21.65,193833.04594786488,12.1304,12.136,12.0857,12.0969,193833.0459
2010-09-20 15:10:00,21.64,21.68,21.61,21.66,115021.8074855462,12.0913,12.1136,12.0745,12.1025,115021.8075
2010-09-20 15:15:00,21.65,21.68,21.65,21.68,104675.93062176692,12.0969,12.1136,12.0969,12.1136,104675.9306
2010-09-20 15:20:00,21.67,21.71,21.67,21.68,164418.29800182575,12.108,12.1304,12.108,12.1136,164418.298
2010-09-20 15:25:00,21.69,21.7,21.65,21.67,228217.8719951313,12.1192,12.1248,12.0969,12.108,228217.872
2010-09-20 15:30:00,21.67,21.68,21.63,21.65,170504.10792169592,12.108,12.1136,12.0857,12.0969,170504.1079
2010-09-20 15:35:00,21.65,21.69,21.64,21.69,133583.52774115023,12.0969,12.1192,12.0913,12.1192,133583.5277
2010-09-20 15:40:00,21.68,21.72,21.67,21.71,142915.10295161782,12.1136,12.136,12.108,12.1304,142915.103
2010-09-20 15:45:00,21.72,21.74,21.7,21.71,439902.6270412821,12.136,12.1472,12.1248,12.1304,439902.627
2010-09-20 15:50:00,21.72,21.72,21.69,21.69,260574.0947357744,12.136,12.136,12.1192,12.1192,260574.0947
2010-09-20 15:55:00,21.69,21.69,21.62,21.65,719545.5928593164,12.1192,12.1192,12.0801,12.0969,719545.5929
2010-09-21 09:30:00,21.74,21.75,21.69,21.74,196875.9509078,12.1472,12.1527,12.1192,12.1472,196875.9509
2010-09-21 09:35:00,21.72,21.73,21.67,21.71,235317.9835683132,12.136,12.1416,12.108,12.1304,235317.9836
2010-09-21 09:40:00,21.7,21.71,21.68,21.68,183994.31991074147,12.1248,12.1304,12.1136,12.1136,183994.3199
2010-09-21 09:45:00,21.68,21.78,21.68,21.69,134597.8293944619,12.1136,12.1695,12.1136,12.1192,134597.8294
2010-09-21 09:50:00,21.69,21.7,21.64,21.66,178922.81164418298,12.1192,12.1248,12.0913,12.1025,178922.8116
2010-09-21 09:55:00,21.66,21.72,21.64,21.68,171416.97940967645,12.1025,12.136,12.0913,12.1136,171416.9794
2010-09-21 10:00:00,21.67,21.69,21.64,21.66,101531.59549650064,12.108,12.1192,12.0913,12.1025,101531.5955
2010-09-21 10:05:00,21.65,21.7,21.64,21.68,138147.88518105284,12.0969,12.1248,12.0913,12.1136,138147.8852
2010-09-21 10:10:00,21.68,21.74,21.67,21.72,121107.61740541636,12.1136,12.1472,12.108,12.136,121107.6174
2010-09-21 10:15:00,21.72,21.81,21.72,21.74,124759.10335733848,12.136,12.1863,12.136,12.1472,124759.1034
2010-09-21 10:20:00,21.74,21.75,21.71,21.72,106907.39425905264,12.1472,12.1527,12.1304,12.136,106907.3943
2010-09-21 10:25:00,21.72,21.75,21.69,21.7,97170.09838726035,12.136,12.1527,12.1192,12.1248,97170.0984
2010-09-21 10:30:00,21.7,21.72,21.68,21.69,111978.90252561112,12.1248,12.136,12.1136,12.1192,111978.9025
2010-09-21 10:35:00,21.69,21.71,21.66,21.68,100415.8636778578,12.1192,12.1304,12.1025,12.1136,100415.8637
2010-09-21 10:40:00,21.68,21.71,21.67,21.69,54873.71944416269,12.1136,12.1304,12.108,12.1192,54873.7194
2010-09-21 10:45:00,21.69,21.75,21.67,21.75,204178.92281164412,12.1192,12.1527,12.108,12.1527,204178.9228
2010-09-21 10:50:00,21.75,21.8,21.74,21.76,110660.31037630592,12.1527,12.1807,12.1472,12.1583,110660.3104
2010-09-21 10:55:00,21.76,21.8,21.75,21.77,90475.70747540318,12.1583,12.1807,12.1527,12.1639,90475.7075
2010-09-21 11:00:00,21.77,21.81,21.77,21.8,44527.8425803834,12.1639,12.1863,12.1639,12.1807,44527.8426
2010-09-21 11:05:00,21.8,21.8,21.76,21.78,59336.64671873416,12.1807,12.1807,12.1583,12.1695,59336.6467
2010-09-21 11:10:00,21.79,21.8,21.74,21.75,45339.28390303276,12.1751,12.1807,12.1472,12.1527,45339.2839
2010-09-21 11:15:00,21.75,21.77,21.74,21.74,29617.60827670149,12.1527,12.1639,12.1472,12.1472,29617.6083
2010-09-21 11:20:00,21.74,21.8,21.73,21.73,72928.28887311087,12.1472,12.1807,12.1416,12.1416,72928.2889
2010-09-21 11:25:00,21.73,21.74,21.69,21.73,57510.9037427731,12.1416,12.1472,12.1192,12.1416,57510.9037
2010-09-21 11:30:00,21.73,21.73,21.69,21.71,54772.28927883152,12.1416,12.1416,12.1192,12.1304,54772.2893
2010-09-21 11:35:00,21.71,21.71,21.67,21.67,68871.08225986408,12.1304,12.1304,12.108,12.108,68871.0823
2010-09-21 11:40:00,21.67,21.7,21.67,21.67,60148.08804138351,12.108,12.1248,12.108,12.108,60148.088
2010-09-21 11:45:00,21.67,21.68,21.59,21.6,151232.3765087737,12.108,12.1136,12.0633,12.0689,151232.3765
2010-09-21 11:50:00,21.59,21.6,21.51,21.52,132467.79592250736,12.0633,12.0689,12.0186,12.0242,132467.7959
2010-09-21 11:55:00,21.52,21.6,21.51,21.54,106704.5339283903,12.0242,12.0689,12.0186,12.0354,106704.5339
2010-09-21 12:00:00,21.54,21.6,21.54,21.6,27893.29546607161,12.0354,12.0689,12.0354,12.0689,27893.2955
2010-09-21 12:05:00,21.6,21.6,21.58,21.58,20590.323562227408,12.0689,12.0689,12.0578,12.0578,20590.3236
2010-09-21 12:10:00,21.59,21.6,21.57,21.57,28603.306623389795,12.0633,12.0689,12.0522,12.0522,28603.3066
2010-09-21 12:15:00,21.57,21.6,21.56,21.6,30226.189268688508,12.0522,12.0689,12.0466,12.0689,30226.1893
2010-09-21 12:20:00,21.6,21.61,21.57,21.57,61263.81986002637,12.0689,12.0745,12.0522,12.0522,61263.8199
2010-09-21 12:25:00,21.58,21.58,21.53,21.53,33979.10538594178,12.0578,12.0578,12.0298,12.0298,33979.1054
2010-09-21 12:30:00,21.54,21.55,21.52,21.52,31139.06075666904,12.0354,12.041,12.0242,12.0242,31139.0608
2010-09-21 12:35:00,21.52,21.54,21.49,21.5,52946.54630287048,12.0242,12.0354,12.0075,12.0131,52946.5463
2010-09-21 12:40:00,21.5,21.51,21.49,21.5,97575.81904858504,12.0131,12.0186,12.0075,12.0131,97575.819
2010-09-21 12:45:00,21.5,21.5,21.49,21.5,51019.37316157825,12.0131,12.0131,12.0075,12.0131,51019.3732
2010-09-21 12:50:00,21.5,21.54,21.48,21.53,59843.79754539,12.0131,12.0354,12.0019,12.0298,59843.7975
2010-09-21 12:55:00,21.53,21.54,21.52,21.53,52642.255806876965,12.0298,12.0354,12.0242,12.0298,52642.2558
2010-09-21 13:00:00,21.52,21.53,21.49,21.51,44020.69175372756,12.0242,12.0298,12.0075,12.0186,44020.6918
2010-09-21 13:05:00,21.51,21.53,21.45,21.47,44832.13307637692,12.0186,12.0298,11.9851,11.9963,44832.1331
2010-09-21 13:10:00,21.47,21.48,21.42,21.43,86824.22152348109,11.9963,12.0019,11.9684,11.9739,86824.2215
2010-09-21 13:15:00,21.44,21.46,21.42,21.45,48280.75869763668,11.9795,11.9907,11.9684,11.9851,48280.7587
2010-09-21 13:20:00,21.45,21.5,21.45,21.49,51019.37316157825,11.9851,12.0131,11.9851,12.0075,51019.3732
2010-09-21 13:25:00,21.49,21.52,21.49,21.52,28400.44629272745,12.0075,12.0242,12.0075,12.0242,28400.4463
2010-09-21 13:30:00,21.51,21.53,21.51,21.52,47367.88720965615,12.0186,12.0298,12.0186,12.0242,47367.8872
2010-09-21 13:35:00,21.52,21.54,21.52,21.54,42194.948777766505,12.0242,12.0354,12.0242,12.0354,42194.9488
2010-09-21 13:40:00,21.53,21.53,21.5,21.51,45947.86489501978,12.0298,12.0298,12.0131,12.0186,45947.8649
2010-09-21 13:45:00,21.51,21.51,21.49,21.49,22111.77604219495,12.0186,12.0186,12.0075,12.0075,22111.776
2010-09-21 13:50:00,21.5,21.51,21.46,21.49,72826.8587077797,12.0131,12.0186,11.9907,12.0075,72826.8587
2010-09-21 13:55:00,21.49,21.51,21.49,21.5,31341.92108733137,12.0075,12.0186,12.0075,12.0131,31341.9211
2010-09-21 14:00:00,21.51,21.55,21.51,21.55,30327.61943401968,12.0186,12.041,12.0186,12.041,30327.6194
2010-09-21 14:05:00,21.55,21.58,21.53,21.53,56496.602089461405,12.041,12.0578,12.0298,12.0298,56496.6021
2010-09-21 14:10:00,21.53,21.55,21.48,21.54,105588.80210974744,12.0298,12.041,12.0019,12.0354,105588.8021
2010-09-21 14:15:00,21.54,21.75,21.51,21.68,423673.800588295,12.0354,12.1527,12.0186,12.1136,423673.8006
2010-09-21 14:20:00,21.68,21.74,21.63,21.7,334618.11542752816,12.1136,12.1472,12.0857,12.1248,334618.1154
2010-09-21 14:25:00,21.7,21.73,21.68,21.72,120194.74591743584,12.1248,12.1416,12.1136,12.136,120194.7459
2010-09-21 14:30:00,21.72,21.77,21.69,21.77,115021.8074855462,12.136,12.1639,12.1192,12.1639,115021.8075
2010-09-21 14:35:00,21.77,21.83,21.75,21.83,152855.2591540724,12.1639,12.1974,12.1527,12.1974,152855.2592
2010-09-21 14:40:00,21.83,21.86,21.77,21.78,119991.88558677353,12.1974,12.2142,12.1639,12.1695,119991.8856
2010-09-21 14:45:00,21.79,21.79,21.72,21.74,78912.66862764987,12.1751,12.1751,12.136,12.1472,78912.6686
2010-09-21 14:50:00,21.74,21.74,21.67,21.69,194035.90627852725,12.1472,12.1472,12.108,12.1192,194035.9063
2010-09-21 14:55:00,21.69,21.69,21.64,21.68,155391.01328735167,12.1192,12.1192,12.0913,12.1136,155391.0133
2010-09-21 15:00:00,21.67,21.68,21.6,21.66,123541.94137336445,12.108,12.1136,12.0689,12.1025,123541.9414
2010-09-21 15:05:00,21.66,21.71,21.62,21.7,116543.25996551376,12.1025,12.1304,12.0801,12.1248,116543.26
2010-09-21 15:10:00,21.7,21.7,21.61,21.64,120600.46657876052,12.1248,12.1248,12.0745,12.0913,120600.4666
2010-09-21 15:15:00,21.63,21.7,21.63,21.69,81245.56243026676,12.0857,12.1248,12.0857,12.1192,81245.5624
2010-09-21 15:20:00,21.69,21.7,21.66,21.68,92301.45045136425,12.1192,12.1248,12.1025,12.1136,92301.4505
2010-09-21 15:25:00,21.68,21.7,21.61,21.62,178111.3703215336,12.1136,12.1248,12.0745,12.0801,178111.3703
2010-09-21 15:30:00,21.63,21.63,21.52,21.57,164215.4376711634,12.0857,12.0857,12.0242,12.0522,164215.4377
2010-09-21 15:35:00,21.57,21.57,21.47,21.55,252053.9608479562,12.0522,12.0522,11.9963,12.041,252053.9608
2010-09-21 15:40:00,21.55,21.6,21.53,21.59,147175.16989552692,12.041,12.0689,12.0298,12.0633,147175.1699
2010-09-21 15:45:00,21.59,21.64,21.57,21.64,175879.9066842479,12.0633,12.0913,12.0522,12.0913,175879.9067
2010-09-21 15:50:00,21.63,21.71,21.63,21.68,296378.94309767726,12.0857,12.1304,12.0857,12.1136,296378.9431
2010-09-21 15:55:00,21.68,21.69,21.64,21.67,294248.9096257227,12.1136,12.1192,12.0913,12.108,294248.9096
2010-09-22 09:30:00,21.46,21.62,21.36,21.62,181762.8562734557,11.9907,12.0801,11.9348,12.0801,181762.8563
2010-09-22 09:35:00,21.62,21.7,21.53,21.54,128512.01947459174,12.0801,12.1248,12.0298,12.0354,128512.0195
2010-09-22 09:40:00,21.52,21.74,21.52,21.73,156405.31494066335,12.0242,12.1472,12.0242,12.1416,156405.3149
2010-09-22 09:45:00,21.74,21.81,21.72,21.78,164722.58849781926,12.1472,12.1863,12.136,12.1695,164722.5885
2010-09-22 09:50:00,21.78,21.84,21.77,21.79,299827.568718937,12.1695,12.203,12.1639,12.1751,299827.5687
2010-09-22 09:55:00,21.78,21.86,21.77,21.86,123136.22071203977,12.1695,12.2142,12.1639,12.2142,123136.2207
2010-09-22 10:00:00,21.86,21.88,21.65,21.76,247286.7430773912,12.2142,12.2254,12.0969,12.1583,247286.7431
2010-09-22 10:05:00,21.75,21.77,21.68,21.7,127091.99715995535,12.1527,12.1639,12.1136,12.1248,127091.9972
2010-09-22 10:10:00,21.69,21.76,21.67,21.71,180241.4037934882,12.1192,12.1583,12.108,12.1304,180241.4038
2010-09-22 10:15:00,21.71,21.75,21.68,21.73,73334.00953443554,12.1304,12.1527,12.1136,12.1416,73334.0095
2010-09-22 10:20:00,21.74,21.74,21.61,21.62,161983.97403387766,12.1472,12.1472,12.0745,12.0801,161983.974
2010-09-22 10:25:00,21.61,21.63,21.54,21.57,144030.83477026067,12.0745,12.0857,12.0354,12.0522,144030.8348
2010-09-22 10:30:00,21.56,21.58,21.49,21.53,131554.92443452682,12.0466,12.0578,12.0075,12.0298,131554.9244
2010-09-22 10:35:00,21.54,21.6,21.48,21.48,146363.72857287756,12.0354,12.0689,12.0019,12.0019,146363.7286
2010-09-22 10:40:00,21.47,21.52,21.47,21.48,87128.5120194746,11.9963,12.0242,11.9963,12.0019,87128.512
2010-09-22 10:45:00,21.49,21.55,21.48,21.51,72421.13804645502,12.0075,12.041,12.0019,12.0186,72421.138
2010-09-22 10:50:00,21.5,21.55,21.48,21.51,39862.05497514961,12.0131,12.041,12.0019,12.0186,39862.055
2010-09-22 10:55:00,21.52,21.59,21.5,21.58,38239.172329850895,12.0242,12.0633,12.0131,12.0578,38239.1723
2010-09-22 11:00:00,21.59,21.63,21.56,21.56,35399.12770057815,12.0633,12.0857,12.0466,12.0466,35399.1277
2010-09-22 11:05:00,21.56,21.61,21.48,21.48,112283.19302160465,12.0466,12.0745,12.0019,12.0019,112283.193
2010-09-22 11:10:00,21.48,21.49,21.37,21.42,205193.22446495589,12.0019,12.0075,11.9404,11.9684,205193.2245
2010-09-22 11:15:00,21.42,21.43,21.39,21.43,63698.14382797444,11.9684,11.9739,11.9516,11.9739,63698.1438
2010-09-22 11:20:00,21.43,21.44,21.33,21.34,71001.11573181865,11.9739,11.9795,11.9181,11.9237,71001.1157
2010-09-22 11:25:00,21.33,21.33,21.19,21.21,284105.8930926057,11.9181,11.9181,11.8398,11.851,284105.8931
2010-09-22 11:30:00,21.21,21.27,21.21,21.25,101430.1653311695,11.851,11.8845,11.851,11.8734,101430.1653
2010-09-22 11:35:00,21.24,21.3,21.23,21.28,37630.59133786388,11.8678,11.9013,11.8622,11.8901,37630.5913
2010-09-22 11:40:00,21.28,21.3,21.23,21.25,43006.39010041586,11.8901,11.9013,11.8622,11.8734,43006.3901
2010-09-22 11:45:00,21.25,21.26,21.21,21.21,50613.65250025358,11.8734,11.879,11.851,11.851,50613.6525
2010-09-22 11:50:00,21.21,21.22,21.16,21.19,108834.56740034488,11.851,11.8566,11.8231,11.8398,108834.5674
2010-09-22 11:55:00,21.19,21.2,21.14,21.16,74652.60168374075,11.8398,11.8454,11.8119,11.8231,74652.6017
2010-09-22 12:00:00,21.16,21.28,21.16,21.25,54265.13845217568,11.8231,11.8901,11.8231,11.8734,54265.1385
2010-09-22 12:05:00,21.26,21.29,21.22,21.29,39862.05497514961,11.879,11.8957,11.8566,11.8957,39862.055
2010-09-22 12:10:00,21.29,21.31,21.26,21.3,40673.49629779896,11.8957,11.9069,11.879,11.9013,40673.4963
2010-09-22 12:15:00,21.3,21.32,21.28,21.31,38239.172329850895,11.9013,11.9125,11.8901,11.9069,38239.1723
2010-09-22 12:20:00,21.31,21.33,21.29,21.29,29921.898772695,11.9069,11.9181,11.8957,11.8957,29921.8988
2010-09-22 12:25:00,21.28,21.29,21.23,21.24,57105.18308144842,11.8901,11.8957,11.8622,11.8678,57105.1831
2010-09-22 12:30:00,21.23,21.24,21.19,21.19,404807.7898366975,11.8622,11.8678,11.8398,11.8398,404807.7898
2010-09-22 12:35:00,21.18,21.18,21.09,21.11,215234.81083274167,11.8343,11.8343,11.784,11.7951,215234.8108
2010-09-22 12:40:00,21.11,21.11,21.03,21.06,361294.24890962575,11.7951,11.7951,11.7504,11.7672,361294.2489
2010-09-22 12:45:00,21.06,21.12,21.04,21.1,198093.112891774,11.7672,11.8007,11.756,11.7896,198093.1129
2010-09-22 12:50:00,21.11,21.16,21.1,21.13,27589.004970078106,11.7951,11.8231,11.7896,11.8063,27589.005
2010-09-22 12:55:00,21.12,21.14,21.1,21.11,33370.524393954765,11.8007,11.8119,11.7896,11.7951,33370.5244
2010-09-22 13:00:00,21.1,21.11,21.09,21.1,133684.95790648137,11.7896,11.7951,11.784,11.7896,133684.9579
2010-09-22 13:05:00,21.1,21.11,21.09,21.1,135003.5500557866,11.7896,11.7951,11.784,11.7896,135003.5501
2010-09-22 13:10:00,21.1,21.1,21.05,21.06,72015.41738513033,11.7896,11.7896,11.7616,11.7672,72015.4174
2010-09-22 13:15:00,21.05,21.07,21.04,21.07,135206.41038644893,11.7616,11.7728,11.756,11.7728,135206.4104
2010-09-22 13:20:00,21.08,21.08,21.04,21.05,96460.0872299422,11.7784,11.7784,11.756,11.7616,96460.0872
2010-09-22 13:25:00,21.05,21.08,21.04,21.05,168069.78395374786,11.7616,11.7784,11.756,11.7616,168069.784
2010-09-22 13:30:00,21.04,21.12,21.04,21.11,79825.54011563039,11.756,11.8007,11.756,11.7951,79825.5401
2010-09-22 13:35:00,21.11,21.12,21.07,21.1,51222.23349224059,11.7951,11.8007,11.7728,11.7896,51222.2335
2010-09-22 13:40:00,21.1,21.11,21.07,21.08,19068.871082259862,11.7896,11.7951,11.7728,11.7784,19068.8711
2010-09-22 13:45:00,21.07,21.13,21.07,21.13,151739.52733542956,11.7728,11.8063,11.7728,11.8063,151739.5273
2010-09-22 13:50:00,21.12,21.17,21.12,21.15,43006.39010041586,11.8007,11.8287,11.8007,11.8175,43006.3901
2010-09-22 13:55:00,21.15,21.16,21.12,21.13,38137.742164519725,11.8175,11.8231,11.8007,11.8063,38137.7422
2010-09-22 14:00:00,21.12,21.14,21.1,21.11,41180.647124454816,11.8007,11.8119,11.7896,11.7951,41180.6471
2010-09-22 14:05:00,21.11,21.13,21.1,21.1,85809.91987016938,11.7951,11.8063,11.7896,11.7896,85809.9199
2010-09-22 14:10:00,21.1,21.13,21.1,21.13,202556.04016634548,11.7896,11.8063,11.7896,11.8063,202556.0402
2010-09-22 14:15:00,21.12,21.13,21.08,21.08,159955.37072725428,11.8007,11.8063,11.7784,11.7784,159955.3707
2010-09-22 14:20:00,21.08,21.1,21.06,21.08,74044.02069175373,11.7784,11.7896,11.7672,11.7784,74044.0207
2010-09-22 14:25:00,21.07,21.08,21.05,21.07,81144.13226493559,11.7728,11.7784,11.7616,11.7728,81144.1323
2010-09-22 14:30:00,21.06,21.09,21.05,21.08,60148.08804138351,11.7672,11.784,11.7616,11.7784,60148.088
2010-09-22 14:35:00,21.08,21.16,21.07,21.16,70291.10457450045,11.7784,11.8231,11.7728,11.8231,70291.1046
2010-09-22 14:40:00,21.16,21.22,21.15,21.21,99401.5620245461,11.8231,11.8566,11.8175,11.851,99401.562
2010-09-22 14:45:00,21.21,21.22,21.18,21.2,57815.194238766606,11.851,11.8566,11.8343,11.8454,57815.1942
2010-09-22 14:50:00,21.2,21.21,21.18,21.2,70696.82523582513,11.8454,11.851,11.8343,11.8454,70696.8252
2010-09-22 14:55:00,21.19,21.23,21.17,21.21,66132.46779592251,11.8398,11.8622,11.8287,11.851,66132.4678
2010-09-22 15:00:00,21.21,21.22,21.16,21.16,214119.0790140988,11.851,11.8566,11.8231,11.8231,214119.079
2010-09-22 15:05:00,21.16,21.17,21.1,21.11,120397.60624809818,11.8231,11.8287,11.7896,11.7951,120397.6062
2010-09-22 15:10:00,21.11,21.12,21.08,21.09,208540.41992088448,11.7951,11.8007,11.7784,11.784,208540.4199
2010-09-22 15:15:00,21.09,21.09,21.02,21.03,184907.191398722,11.784,11.784,11.7449,11.7504,184907.1914
2010-09-22 15:20:00,21.01,21.02,20.97,21.0,300639.0100415864,11.7393,11.7449,11.7169,11.7337,300639.01
2010-09-22 15:25:00,21.0,21.01,20.98,20.99,136220.71203976063,11.7337,11.7393,11.7225,11.7281,136220.712
2010-09-22 15:30:00,21.0,21.07,20.99,21.07,261892.68688507963,11.7337,11.7728,11.7281,11.7728,261892.6869
2010-09-22 15:35:00,21.07,21.09,21.05,21.08,260066.94390911856,11.7728,11.784,11.7616,11.7784,260066.9439
2010-09-22 15:40:00,21.08,21.1,21.06,21.07,151029.51617811137,11.7784,11.7896,11.7672,11.7728,151029.5162
2010-09-22 15:45:00,21.07,21.09,21.04,21.04,200223.14636372856,11.7728,11.784,11.756,11.756,200223.1464
2010-09-22 15:50:00,21.04,21.07,21.02,21.06,279440.105487372,11.756,11.7728,11.7449,11.7672,279440.1055
2010-09-22 15:55:00,21.07,21.07,21.04,21.04,323663.65757176187,11.7728,11.7728,11.756,11.756,323663.6576
2010-09-23 09:30:00,20.82,20.82,20.7,20.71,199614.5653717416,11.6331,11.6331,11.5661,11.5716,199614.5654
2010-09-23 09:35:00,20.71,20.8,20.62,20.74,259965.5137437874,11.5716,11.6219,11.5214,11.5884,259965.5137
2010-09-23 09:40:00,20.74,20.76,20.66,20.7,217567.70463535856,11.5884,11.5996,11.5437,11.5661,217567.7046
2010-09-23 09:45:00,20.7,20.77,20.68,20.76,125976.26534131252,11.5661,11.6052,11.5549,11.5996,125976.2653
2010-09-23 09:50:00,20.77,20.78,20.69,20.7,179937.11329749468,11.6052,11.6108,11.5605,11.5661,179937.1133
2010-09-23 09:55:00,20.7,20.7,20.69,20.69,73638.30003042905,11.5661,11.5661,11.5605,11.5605,73638.3
2010-09-23 10:00:00,20.7,20.77,20.69,20.7,315650.67451059946,11.5661,11.6052,11.5605,11.5661,315650.6745
2010-09-23 10:05:00,20.7,20.74,20.7,20.71,105893.09260574097,11.5661,11.5884,11.5661,11.5716,105893.0926
2010-09-23 10:10:00,20.71,20.74,20.66,20.69,130236.33228522162,11.5716,11.5884,11.5437,11.5605,130236.3323
2010-09-23 10:15:00,20.69,20.7,20.65,20.69,79318.38928897455,11.5605,11.5661,11.5381,11.5605,79318.3893
2010-09-23 10:20:00,20.69,20.72,20.62,20.62,173851.3033776245,11.5605,11.5772,11.5214,11.5214,173851.3034
2010-09-23 10:25:00,20.62,20.64,20.59,20.64,256719.74845319,11.5214,11.5325,11.5046,11.5325,256719.7485
2010-09-23 10:30:00,20.64,20.72,20.62,20.7,201846.0290090273,11.5325,11.5772,11.5214,11.5661,201846.029
2010-09-23 10:35:00,20.7,20.75,20.68,20.69,170098.38726037124,11.5661,11.594,11.5549,11.5605,170098.3873
2010-09-23 10:40:00,20.69,20.75,20.68,20.69,136119.28187442946,11.5605,11.594,11.5549,11.5605,136119.2819
2010-09-23 10:45:00,20.69,20.78,20.69,20.72,118267.57277614364,11.5605,11.6108,11.5605,11.5772,118267.5728
2010-09-23 10:50:00,20.72,20.73,20.71,20.73,73942.59052642256,11.5772,11.5828,11.5716,11.5828,73942.5905
2010-09-23 10:55:00,20.73,20.73,20.68,20.7,132163.50542651385,11.5828,11.5828,11.5549,11.5661,132163.5054
2010-09-23 11:00:00,20.7,20.7,20.6,20.62,317882.13814788515,11.5661,11.5661,11.5102,11.5214,317882.1381
2010-09-23 11:05:00,20.62,20.63,20.61,20.61,70493.9649051628,11.5214,11.5269,11.5158,11.5158,70493.9649
2010-09-23 11:10:00,20.62,20.63,20.58,20.63,161781.11370321535,11.5214,11.5269,11.499,11.5269,161781.1137
2010-09-23 11:15:00,20.63,20.63,20.59,20.59,113297.49467491632,11.5269,11.5269,11.5046,11.5046,113297.4947
2010-09-23 11:20:00,20.6,20.6,20.48,20.51,294553.2001217162,11.5102,11.5102,11.4431,11.4599,294553.2001
2010-09-23 11:25:00,20.51,20.54,20.5,20.51,102241.60665381885,11.4599,11.4767,11.4543,11.4599,102241.6067
2010-09-23 11:30:00,20.51,20.55,20.51,20.55,216451.9728167157,11.4599,11.4822,11.4599,11.4822,216451.9728
2010-09-23 11:35:00,20.55,20.65,20.54,20.64,204077.492646313,11.4822,11.5381,11.4767,11.5325,204077.4926
2010-09-23 11:40:00,20.64,20.66,20.61,20.63,147378.03022618926,11.5325,11.5437,11.5158,11.5269,147378.0302
2010-09-23 11:45:00,20.63,20.63,20.58,20.58,69682.52358251344,11.5269,11.5269,11.499,11.499,69682.5236
2010-09-23 11:50:00,20.59,20.65,20.58,20.65,96764.37772593569,11.5046,11.5381,11.499,11.5381,96764.3777
2010-09-23 11:55:00,20.65,20.71,20.64,20.64,181559.99594279332,11.5381,11.5716,11.5325,11.5325,181559.9959
2010-09-23 12:00:00,20.64,20.7,20.63,20.7,67248.19961456537,11.5325,11.5661,11.5269,11.5661,67248.1996
2010-09-23 12:05:00,20.7,20.72,20.7,20.71,30124.759103357337,11.5661,11.5772,11.5661,11.5716,30124.7591
2010-09-23 12:10:00,20.71,20.72,20.66,20.68,137437.87402373465,11.5716,11.5772,11.5437,11.5549,137437.874
2010-09-23 12:15:00,20.67,20.7,20.66,20.7,62785.27233999391,11.5493,11.5661,11.5437,11.5661,62785.2723
2010-09-23 12:20:00,20.7,20.71,20.68,20.7,88548.53433411097,11.5661,11.5716,11.5549,11.5661,88548.5343
2010-09-23 12:25:00,20.7,20.71,20.67,20.68,67045.33928390303,11.5661,11.5716,11.5493,11.5549,67045.3393
2010-09-23 12:30:00,20.68,20.7,20.66,20.67,118166.14261081246,11.5549,11.5661,11.5437,11.5493,118166.1426
2010-09-23 12:35:00,20.66,20.7,20.66,20.7,202758.90049700785,11.5437,11.5661,11.5437,11.5661,202758.9005
2010-09-23 12:40:00,20.7,20.7,20.69,20.7,66132.46779592251,11.5661,11.5661,11.5605,11.5661,66132.4678
2010-09-23 12:45:00,20.7,20.7,20.69,20.7,85099.9087128512,11.5661,11.5661,11.5605,11.5661,85099.9087
2010-09-23 12:50:00,20.7,20.74,20.69,20.74,105588.80210974744,11.5661,11.5884,11.5605,11.5884,105588.8021
2010-09-23 12:55:00,20.74,20.83,20.73,20.79,266761.3348209758,11.5884,11.6387,11.5828,11.6163,266761.3348
2010-09-23 13:00:00,20.78,20.79,20.73,20.74,105284.51161375392,11.6108,11.6163,11.5828,11.5884,105284.5116
2010-09-23 13:05:00,20.74,20.8,20.73,20.8,93214.32193934477,11.5884,11.6219,11.5828,11.6219,93214.3219
2010-09-23 13:10:00,20.79,20.8,20.74,20.74,196267.36991581292,11.6163,11.6219,11.5884,11.5884,196267.3699
2010-09-23 13:15:00,20.74,20.74,20.68,20.7,201947.4591743585,11.5884,11.5884,11.5549,11.5661,201947.4592
2010-09-23 13:20:00,20.7,20.74,20.69,20.7,137843.59468505933,11.5661,11.5884,11.5605,11.5661,137843.5947
2010-09-23 13:25:00,20.71,20.74,20.68,20.73,99502.99218987727,11.5716,11.5884,11.5549,11.5828,99502.9922
2010-09-23 13:30:00,20.73,20.84,20.73,20.84,94735.7744193123,11.5828,11.6443,11.5828,11.6443,94735.7744
2010-09-23 13:35:00,20.84,20.84,20.82,20.84,60249.518206714674,11.6443,11.6443,11.6331,11.6443,60249.5182
2010-09-23 13:40:00,20.83,20.88,20.81,20.88,170504.10792169592,11.6387,11.6666,11.6275,11.6666,170504.1079
2010-09-23 13:45:00,20.88,20.88,20.78,20.78,75261.18267572776,11.6666,11.6666,11.6108,11.6108,75261.1827
2010-09-23 13:50:00,20.79,20.83,20.76,20.82,118977.5839334618,11.6163,11.6387,11.5996,11.6331,118977.5839
2010-09-23 13:55:00,20.83,20.83,20.8,20.8,75058.32234506542,11.6387,11.6387,11.6219,11.6219,75058.3223
2010-09-23 14:00:00,20.81,20.84,20.8,20.84,54975.14960949386,11.6275,11.6443,11.6219,11.6443,54975.1496
2010-09-23 14:05:00,20.84,20.84,20.76,20.77,143117.96328228014,11.6443,11.6443,11.5996,11.6052,143117.9633
2010-09-23 14:10:00,20.76,20.8,20.76,20.79,72116.8475504615,11.5996,11.6219,11.5996,11.6163,72116.8476
2010-09-23 14:15:00,20.8,20.82,20.8,20.81,47773.60787098083,11.6219,11.6331,11.6219,11.6275,47773.6079
2010-09-23 14:20:00,20.81,20.83,20.81,20.81,69073.94259052642,11.6275,11.6387,11.6275,11.6275,69073.9426
2010-09-23 14:25:00,20.82,20.83,20.81,20.81,59032.35622274064,11.6331,11.6387,11.6275,11.6275,59032.3562
2010-09-23 14:30:00,20.82,20.82,20.78,20.78,81448.4227609291,11.6331,11.6331,11.6108,11.6108,81448.4228
2010-09-23 14:35:00,20.78,20.78,20.74,20.74,142610.8124556243,11.6108,11.6108,11.5884,11.5884,142610.8125
2010-09-23 14:40:00,20.73,20.73,20.69,20.69,96155.79673394868,11.5828,11.5828,11.5605,11.5605,96155.7967
2010-09-23 14:45:00,20.7,20.7,20.66,20.67,50715.08266558475,11.5661,11.5661,11.5437,11.5493,50715.0827
2010-09-23 14:50:00,20.68,20.7,20.64,20.69,84795.61821685769,11.5549,11.5661,11.5325,11.5605,84795.6182
2010-09-23 14:55:00,20.69,20.7,20.64,20.66,113094.63434425398,11.5605,11.5661,11.5325,11.5437,113094.6343
2010-09-23 15:00:00,20.66,20.69,20.65,20.68,64611.015315954966,11.5437,11.5605,11.5381,11.5549,64611.0153
2010-09-23 15:05:00,20.68,20.7,20.64,20.65,124150.52236535144,11.5549,11.5661,11.5325,11.5381,124150.5224
2010-09-23 15:10:00,20.64,20.68,20.63,20.68,111268.89136829293,11.5325,11.5549,11.5269,11.5549,111268.8914
2010-09-23 15:15:00,20.67,20.69,20.65,20.69,159448.21990059843,11.5493,11.5605,11.5381,11.5605,159448.2199
2010-09-23 15:20:00,20.69,20.7,20.65,20.67,141697.94096764378,11.5605,11.5661,11.5381,11.5493,141697.941
2010-09-23 15:25:00,20.67,20.67,20.58,20.58,126280.55583730602,11.5493,11.5493,11.499,11.499,126280.5558
2010-09-23 15:30:00,20.58,20.61,20.55,20.55,186428.6438786896,11.499,11.5158,11.4822,11.4822,186428.6439
2010-09-23 15:35:00,20.55,20.57,20.51,20.56,204280.3529769753,11.4822,11.4934,11.4599,11.4878,204280.353
2010-09-23 15:40:00,20.55,20.6,20.54,20.56,208438.9897555533,11.4822,11.5102,11.4767,11.4878,208438.9898
2010-09-23 15:45:00,20.57,20.57,20.53,20.55,294451.769956385,11.4934,11.4934,11.4711,11.4822,294451.77
2010-09-23 15:50:00,20.56,20.56,20.52,20.52,241809.5141495081,11.4878,11.4878,11.4655,11.4655,241809.5141
2010-09-23 15:55:00,20.53,20.56,20.52,20.56,437468.303073334,11.4711,11.4878,11.4655,11.4878,437468.3031
2010-09-24 09:30:00,21.11,21.22,21.03,21.13,151232.3765087737,11.7951,11.8566,11.7504,11.8063,151232.3765
2010-09-24 09:35:00,21.13,21.32,21.11,21.28,148290.9017141698,11.8063,11.9125,11.7951,11.8901,148290.9017
2010-09-24 09:40:00,21.29,21.3,21.14,21.15,129627.7512932346,11.8957,11.9013,11.8119,11.8175,129627.7513
2010-09-24 09:45:00,21.16,21.28,21.14,21.15,198397.40338776752,11.8231,11.8901,11.8119,11.8175,198397.4034
2010-09-24 09:50:00,21.14,21.23,21.14,21.23,102343.03681915002,11.8119,11.8622,11.8119,11.8622,102343.0368
2010-09-24 09:55:00,21.22,21.31,21.22,21.31,120397.60624809818,11.8566,11.9069,11.8566,11.9069,120397.6062
2010-09-24 10:00:00,21.31,21.32,21.28,21.31,199715.9955370728,11.9069,11.9125,11.8901,11.9069,199715.9955
2010-09-24 10:05:00,21.31,21.32,21.27,21.27,130743.48311187747,11.9069,11.9125,11.8845,11.8845,130743.4831
2010-09-24 10:10:00,21.27,21.29,21.26,21.27,93214.32193934477,11.8845,11.8957,11.879,11.8845,93214.3219
2010-09-24 10:15:00,21.27,21.28,21.2,21.22,85099.9087128512,11.8845,11.8901,11.8454,11.8566,85099.9087
2010-09-24 10:20:00,21.23,21.23,21.19,21.23,94330.05375798764,11.8622,11.8622,11.8398,11.8622,94330.0538
2010-09-24 10:25:00,21.22,21.24,21.19,21.21,110051.7293843189,11.8566,11.8678,11.8398,11.851,110051.7294
2010-09-24 10:30:00,21.22,21.27,21.21,21.26,128917.74013591642,11.8566,11.8845,11.851,11.879,128917.7401
2010-09-24 10:35:00,21.25,21.3,21.25,21.29,139872.19799168274,11.8734,11.9013,11.8734,11.8957,139872.198
2010-09-24 10:40:00,21.3,21.3,21.26,21.26,92301.45045136425,11.9013,11.9013,11.879,11.879,92301.4505
2010-09-24 10:45:00,21.25,21.3,21.23,21.28,59945.22771072117,11.8734,11.9013,11.8622,11.8901,59945.2277
2010-09-24 10:50:00,21.27,21.3,21.27,21.29,50512.22233492241,11.8845,11.9013,11.8845,11.8957,50512.2223
2010-09-24 10:55:00,21.29,21.3,21.24,21.25,340501.065016736,11.8957,11.9013,11.8678,11.8734,340501.065
2010-09-24 11:00:00,21.24,21.29,21.22,21.28,37326.300841870376,11.8678,11.8957,11.8566,11.8901,37326.3008
2010-09-24 11:05:00,21.28,21.34,21.27,21.33,157115.32609798154,11.8901,11.9237,11.8845,11.9181,157115.3261
2010-09-24 11:10:00,21.33,21.36,21.33,21.35,68465.3615985394,11.9181,11.9348,11.9181,11.9292,68465.3616
2010-09-24 11:15:00,21.35,21.36,21.32,21.32,55178.00994015621,11.9292,11.9348,11.9125,11.9125,55178.0099
2010-09-24 11:20:00,21.33,21.34,21.31,21.31,36514.85951922102,11.9181,11.9237,11.9069,11.9069,36514.8595
2010-09-24 11:25:00,21.31,21.35,21.31,21.34,44629.272745714574,11.9069,11.9292,11.9069,11.9237,44629.2727
2010-09-24 11:30:00,21.34,21.36,21.34,21.35,37224.870676539205,11.9237,11.9348,11.9237,11.9292,37224.8707
2010-09-24 11:35:00,21.35,21.39,21.34,21.38,44122.12191905873,11.9292,11.9516,11.9237,11.946,44122.1219
2010-09-24 11:40:00,21.38,21.4,21.38,21.39,46759.30621766914,11.946,11.9572,11.946,11.9516,46759.3062
2010-09-24 11:45:00,21.39,21.42,21.39,21.4,76072.62399837712,11.9516,11.9684,11.9516,11.9572,76072.624
2010-09-24 11:50:00,21.41,21.43,21.39,21.42,30530.47976468201,11.9628,11.9739,11.9516,11.9684,30530.4798
2010-09-24 11:55:00,21.42,21.49,21.42,21.48,85607.05953950706,11.9684,12.0075,11.9684,12.0019,85607.0595
2010-09-24 12:00:00,21.48,21.49,21.43,21.43,75362.61284105893,12.0019,12.0075,11.9739,11.9739,75362.6128
2010-09-24 12:05:00,21.43,21.46,21.43,21.46,33269.094228623595,11.9739,11.9907,11.9739,11.9907,33269.0942
2010-09-24 12:10:00,21.45,21.47,21.45,21.46,87939.95334212395,11.9851,11.9963,11.9851,11.9907,87939.9533
2010-09-24 12:15:00,21.46,21.49,21.45,21.49,44832.13307637692,11.9907,12.0075,11.9851,12.0075,44832.1331
2010-09-24 12:20:00,21.49,21.49,21.47,21.47,31443.35125266254,12.0075,12.0075,11.9963,11.9963,31443.3513
2010-09-24 12:25:00,21.48,21.52,21.47,21.52,78709.80829698752,12.0019,12.0242,11.9963,12.0242,78709.8083
2010-09-24 12:30:00,21.51,21.55,21.51,21.52,66639.61862257836,12.0186,12.041,12.0186,12.0242,66639.6186
2010-09-24 12:35:00,21.51,21.51,21.49,21.49,34993.40703925347,12.0186,12.0186,12.0075,12.0075,34993.407
2010-09-24 12:40:00,21.49,21.5,21.48,21.49,51729.38431889644,12.0075,12.0131,12.0019,12.0075,51729.3843
2010-09-24 12:45:00,21.49,21.51,21.48,21.5,122629.06988538391,12.0075,12.0186,12.0019,12.0131,122629.0699
2010-09-24 12:50:00,21.5,21.5,21.49,21.5,54772.28927883152,12.0131,12.0131,12.0075,12.0131,54772.2893
2010-09-24 12:55:00,21.5,21.5,21.45,21.46,67856.78060655239,12.0131,12.0131,11.9851,11.9907,67856.7806
2010-09-24 13:00:00,21.46,21.47,21.45,21.45,55178.00994015621,11.9907,11.9963,11.9851,11.9851,55178.0099
2010-09-24 13:05:00,21.45,21.46,21.43,21.44,28603.306623389795,11.9851,11.9907,11.9739,11.9795,28603.3066
2010-09-24 13:10:00,21.43,21.44,21.43,21.44,35094.83720458464,11.9739,11.9795,11.9739,11.9795,35094.8372
2010-09-24 13:15:00,21.44,21.44,21.43,21.44,14605.943807688407,11.9795,11.9795,11.9739,11.9795,14605.9438
2010-09-24 13:20:00,21.44,21.44,21.43,21.44,15620.245461000102,11.9795,11.9795,11.9739,11.9795,15620.2455
2010-09-24 13:25:00,21.43,21.44,21.43,21.44,16938.837610305305,11.9739,11.9795,11.9739,11.9795,16938.8376
2010-09-24 13:30:00,21.44,21.49,21.42,21.48,83984.17689420834,11.9795,12.0075,11.9684,12.0019,83984.1769
2010-09-24 13:35:00,21.48,21.49,21.46,21.47,83375.59590222132,12.0019,12.0075,11.9907,11.9963,83375.5959
2010-09-24 13:40:00,21.48,21.49,21.47,21.48,21908.91571153261,12.0019,12.0075,11.9963,12.0019,21908.9157
2010-09-24 13:45:00,21.48,21.49,21.48,21.49,66233.89796125368,12.0019,12.0075,12.0019,12.0075,66233.898
2010-09-24 13:50:00,21.48,21.49,21.48,21.49,15214.524799675424,12.0019,12.0075,12.0019,12.0075,15214.5248
2010-09-24 13:55:00,21.49,21.49,21.48,21.49,23227.507860837813,12.0075,12.0075,12.0019,12.0075,23227.5079
2010-09-24 14:00:00,21.49,21.49,21.48,21.49,37224.870676539205,12.0075,12.0075,12.0019,12.0075,37224.8707
2010-09-24 14:05:00,21.48,21.49,21.48,21.49,17243.128106298813,12.0019,12.0075,12.0019,12.0075,17243.1281
2010-09-24 14:10:00,21.49,21.51,21.48,21.5,69175.37275585759,12.0075,12.0186,12.0019,12.0131,69175.3728
2010-09-24 14:15:00,21.49,21.5,21.48,21.49,15417.385130337763,12.0075,12.0131,12.0019,12.0075,15417.3851
2010-09-24 14:20:00,21.48,21.49,21.48,21.49,18155.99959427934,12.0019,12.0075,12.0019,12.0075,18155.9996
2010-09-24 14:25:00,21.49,21.5,21.48,21.5,48889.339689623695,12.0075,12.0131,12.0019,12.0131,48889.3397
2010-09-24 14:30:00,21.49,21.5,21.49,21.49,19778.88223957805,12.0075,12.0131,12.0075,12.0075,19778.8822
2010-09-24 14:35:00,21.49,21.5,21.49,21.5,30530.47976468201,12.0075,12.0131,12.0075,12.0131,30530.4798
2010-09-24 14:40:00,21.49,21.51,21.49,21.51,70899.68556648747,12.0075,12.0186,12.0075,12.0186,70899.6856
2010-09-24 14:45:00,21.5,21.51,21.49,21.5,87737.0930114616,12.0131,12.0186,12.0075,12.0131,87737.093
2010-09-24 14:50:00,21.5,21.51,21.49,21.49,34790.54670859114,12.0131,12.0186,12.0075,12.0075,34790.5467
2010-09-24 14:55:00,21.49,21.5,21.49,21.5,30733.34009534436,12.0075,12.0131,12.0075,12.0131,30733.3401
2010-09-24 15:00:00,21.49,21.5,21.43,21.45,163606.8566791764,12.0075,12.0131,11.9739,11.9851,163606.8567
2010-09-24 15:05:00,21.45,21.49,21.44,21.49,74044.02069175373,11.9851,12.0075,11.9795,12.0075,74044.0207
2010-09-24 15:10:00,21.48,21.49,21.48,21.48,42904.95993508469,12.0019,12.0075,12.0019,12.0019,42904.9599
2010-09-24 15:15:00,21.48,21.5,21.48,21.49,85607.05953950706,12.0019,12.0131,12.0019,12.0075,85607.0595
2010-09-24 15:20:00,21.48,21.49,21.48,21.48,35297.69753524698,12.0019,12.0075,12.0019,12.0019,35297.6975
2010-09-24 15:25:00,21.48,21.49,21.48,21.49,96764.37772593569,12.0019,12.0075,12.0019,12.0075,96764.3777
2010-09-24 15:30:00,21.48,21.51,21.48,21.51,118470.43310680595,12.0019,12.0186,12.0019,12.0186,118470.4331
2010-09-24 15:35:00,21.5,21.56,21.5,21.55,122527.63972005274,12.0131,12.0466,12.0131,12.041,122527.6397
2010-09-24 15:40:00,21.55,21.55,21.54,21.54,82259.86408357846,12.041,12.041,12.0354,12.0354,82259.8641
2010-09-24 15:45:00,21.55,21.6,21.54,21.58,253473.9831625925,12.041,12.0689,12.0354,12.0578,253473.9832
2010-09-24 15:50:00,21.58,21.58,21.52,21.54,271325.6922608784,12.0578,12.0578,12.0242,12.0354,271325.6923
2010-09-24 15:55:00,21.54,21.54,21.5,21.51,368191.5001521452,12.0354,12.0354,12.0131,12.0186,368191.5002
2010-09-27 09:30:00,21.44,21.48,21.27,21.39,78101.2273050005,11.9795,12.0019,11.8845,11.9516,78101.2273
2010-09-27 09:35:00,21.38,21.49,21.37,21.44,74348.31118774724,11.946,12.0075,11.9404,11.9795,74348.3112
2010-09-27 09:40:00,21.44,21.47,21.33,21.33,128106.29881326709,11.9795,11.9963,11.9181,11.9181,128106.2988
2010-09-27 09:45:00,21.33,21.38,21.29,21.34,63596.71366264327,11.9181,11.946,11.8957,11.9237,63596.7137
2010-09-27 09:50:00,21.34,21.44,21.33,21.44,65219.59630794198,11.9237,11.9795,11.9181,11.9795,65219.5963
2010-09-27 09:55:00,21.44,21.47,21.35,21.37,43006.39010041586,11.9795,11.9963,11.9292,11.9404,43006.3901
2010-09-27 10:00:00,21.36,21.38,21.34,21.37,44223.5520843899,11.9348,11.946,11.9237,11.9404,44223.5521
2010-09-27 10:05:00,21.38,21.45,21.35,21.42,49599.35084694188,11.946,11.9851,11.9292,11.9684,49599.3508
2010-09-27 10:10:00,21.41,21.41,21.32,21.32,75261.18267572776,11.9628,11.9628,11.9125,11.9125,75261.1827
2010-09-27 10:15:00,21.32,21.32,21.26,21.3,31646.211583324883,11.9125,11.9125,11.879,11.9013,31646.2116
2010-09-27 10:20:00,21.3,21.33,21.28,21.33,21198.904554214423,11.9013,11.9181,11.8901,11.9181,21198.9046
2010-09-27 10:25:00,21.33,21.42,21.3,21.41,90982.85830205904,11.9181,11.9684,11.9013,11.9628,90982.8583
2010-09-27 10:30:00,21.41,21.41,21.34,21.38,48382.18886296784,11.9628,11.9628,11.9237,11.946,48382.1889
2010-09-27 10:35:00,21.38,21.38,21.31,21.37,37123.44051120804,11.946,11.946,11.9069,11.9404,37123.4405
2010-09-27 10:40:00,21.38,21.38,21.34,21.37,76579.77482503296,11.946,11.946,11.9237,11.9404,76579.7748
2010-09-27 10:45:00,21.38,21.38,21.35,21.35,15518.815295668932,11.946,11.946,11.9292,11.9292,15518.8153
2010-09-27 10:50:00,21.34,21.34,21.32,21.33,17547.41860229232,11.9237,11.9237,11.9125,11.9181,17547.4186
2010-09-27 10:55:00,21.33,21.34,21.3,21.3,58829.4958920783,11.9181,11.9237,11.9013,11.9013,58829.4959
2010-09-27 11:00:00,21.29,21.32,21.26,21.31,49903.64134293539,11.8957,11.9125,11.879,11.9069,49903.6413
2010-09-27 11:05:00,21.3,21.3,21.28,21.3,31849.07191398722,11.9013,11.9013,11.8901,11.9013,31849.0719
2010-09-27 11:10:00,21.3,21.33,21.27,21.27,36920.580180545694,11.9013,11.9181,11.8845,11.8845,36920.5802
2010-09-27 11:15:00,21.27,21.28,21.23,21.28,47672.17770564966,11.8845,11.8901,11.8622,11.8901,47672.1777
2010-09-27 11:20:00,21.27,21.3,21.25,21.3,29110.457450045644,11.8845,11.9013,11.8734,11.9013,29110.4575
2010-09-27 11:25:00,21.3,21.3,21.26,21.28,38239.172329850895,11.9013,11.9013,11.879,11.8901,38239.1723
2010-09-27 11:30:00,21.28,21.31,21.28,21.28,76782.6351556953,11.8901,11.9069,11.8901,11.8901,76782.6352
2010-09-27 11:35:00,21.28,21.3,21.26,21.29,55888.02109747439,11.8901,11.9013,11.879,11.8957,55888.0211
2010-09-27 11:40:00,21.29,21.3,21.28,21.28,30834.770260675527,11.8957,11.9013,11.8901,11.8901,30834.7703
2010-09-27 11:45:00,21.29,21.32,21.28,21.3,38340.60249518207,11.8957,11.9125,11.8901,11.9013,38340.6025
2010-09-27 11:50:00,21.29,21.32,21.29,21.32,23937.519018156,11.8957,11.9125,11.8957,11.9125,23937.519
2010-09-27 11:55:00,21.31,21.34,21.31,21.33,32356.22274064307,11.9069,11.9237,11.9069,11.9181,32356.2227
2010-09-27 12:00:00,21.33,21.35,21.32,21.35,59032.35622274064,11.9181,11.9292,11.9125,11.9292,59032.3562
2010-09-27 12:05:00,21.35,21.35,21.32,21.32,19373.161578253374,11.9292,11.9292,11.9125,11.9125,19373.1616
2010-09-27 12:10:00,21.33,21.33,21.29,21.31,45643.57439902627,11.9181,11.9181,11.8957,11.9069,45643.5744
2010-09-27 12:15:00,21.32,21.33,21.31,21.32,5680.089258545491,11.9125,11.9181,11.9069,11.9125,5680.0893
2010-09-27 12:20:00,21.32,21.33,21.3,21.31,24951.820671467696,11.9125,11.9181,11.9013,11.9069,24951.8207
2010-09-27 12:25:00,21.31,21.37,21.31,21.36,24850.39050613653,11.9069,11.9404,11.9069,11.9348,24850.3905
2010-09-27 12:30:00,21.35,21.35,21.33,21.35,45846.43472968861,11.9292,11.9292,11.9181,11.9292,45846.4347
2010-09-27 12:35:00,21.35,21.35,21.32,21.32,41992.08844710417,11.9292,11.9292,11.9125,11.9125,41992.0884
2010-09-27 12:40:00,21.32,21.35,21.31,21.33,34384.826047266455,11.9125,11.9292,11.9069,11.9181,34384.826
2010-09-27 12:45:00,21.34,21.36,21.33,21.36,30631.909930013186,11.9237,11.9348,11.9181,11.9348,30631.9099
2010-09-27 12:50:00,21.36,21.36,21.33,21.34,51729.38431889644,11.9348,11.9348,11.9181,11.9237,51729.3843
2010-09-27 12:55:00,21.33,21.34,21.33,21.33,6491.530581194847,11.9181,11.9237,11.9181,11.9181,6491.5306
2010-09-27 13:00:00,21.33,21.34,21.29,21.34,36514.85951922102,11.9181,11.9237,11.8957,11.9237,36514.8595
2010-09-27 13:05:00,21.35,21.39,21.34,21.36,22618.926868850795,11.9292,11.9516,11.9237,11.9348,22618.9269
2010-09-27 13:10:00,21.37,21.38,21.34,21.36,19271.731412922203,11.9404,11.946,11.9237,11.9348,19271.7314
2010-09-27 13:15:00,21.36,21.37,21.35,21.37,20184.60290090273,11.9348,11.9404,11.9292,11.9404,20184.6029
2010-09-27 13:20:00,21.38,21.38,21.35,21.37,26168.982655441727,11.946,11.946,11.9292,11.9404,26168.9827
2010-09-27 13:25:00,21.37,21.38,21.36,21.36,24140.37934881834,11.9404,11.946,11.9348,11.9348,24140.3793
2010-09-27 13:30:00,21.36,21.39,21.35,21.39,27386.14463941576,11.9348,11.9516,11.9292,11.9516,27386.1446
2010-09-27 13:35:00,21.39,21.39,21.37,21.37,15721.67562633127,11.9516,11.9516,11.9404,11.9404,15721.6756
2010-09-27 13:40:00,21.38,21.38,21.34,21.37,73942.59052642256,11.946,11.946,11.9237,11.9404,73942.5905
2010-09-27 13:45:00,21.37,21.4,21.37,21.38,62785.27233999391,11.9404,11.9572,11.9404,11.946,62785.2723
2010-09-27 13:50:00,21.38,21.41,21.37,21.41,30226.189268688508,11.946,11.9628,11.9404,11.9628,30226.1893
2010-09-27 13:55:00,21.41,21.46,21.41,21.46,56090.88142813673,11.9628,11.9907,11.9628,11.9907,56090.8814
2010-09-27 14:00:00,21.47,21.5,21.46,21.5,28704.73678872097,11.9963,12.0131,11.9907,12.0131,28704.7368
2010-09-27 14:05:00,21.5,21.5,21.46,21.5,59945.22771072117,12.0131,12.0131,11.9907,12.0131,59945.2277
2010-09-27 14:10:00,21.49,21.51,21.48,21.48,40876.3566284613,12.0075,12.0186,12.0019,12.0019,40876.3566
2010-09-27 14:15:00,21.49,21.53,21.48,21.52,57105.18308144842,12.0075,12.0298,12.0019,12.0242,57105.1831
2010-09-27 14:20:00,21.52,21.55,21.52,21.53,36920.580180545694,12.0242,12.041,12.0242,12.0298,36920.5802
2010-09-27 14:25:00,21.54,21.55,21.54,21.54,16228.826452987118,12.0354,12.041,12.0354,12.0354,16228.8265
2010-09-27 14:30:00,21.54,21.56,21.53,21.53,29921.898772695,12.0354,12.0466,12.0298,12.0298,29921.8988
2010-09-27 14:35:00,21.53,21.57,21.53,21.57,44020.69175372756,12.0298,12.0522,12.0298,12.0522,44020.6918
2010-09-27 14:40:00,21.57,21.6,21.55,21.6,72015.41738513033,12.0522,12.0689,12.041,12.0689,72015.4174
2010-09-27 14:45:00,21.59,21.6,21.58,21.59,22720.357034181965,12.0633,12.0689,12.0578,12.0633,22720.357
2010-09-27 14:50:00,21.58,21.6,21.57,21.6,44527.8425803834,12.0578,12.0689,12.0522,12.0689,44527.8426
2010-09-27 14:55:00,21.6,21.6,21.58,21.58,58829.4958920783,12.0689,12.0689,12.0578,12.0578,58829.4959
2010-09-27 15:00:00,21.59,21.59,21.56,21.57,53047.97646820165,12.0633,12.0633,12.0466,12.0522,53047.9765
2010-09-27 15:05:00,21.57,21.59,21.57,21.58,42904.95993508469,12.0522,12.0633,12.0522,12.0578,42904.9599
2010-09-27 15:10:00,21.58,21.59,21.57,21.57,40572.06613246779,12.0578,12.0633,12.0522,12.0522,40572.0661
2010-09-27 15:15:00,21.57,21.58,21.55,21.56,21503.19505020793,12.0522,12.0578,12.041,12.0466,21503.1951
2010-09-27 15:20:00,21.56,21.61,21.55,21.61,90982.85830205904,12.0466,12.0745,12.041,12.0745,90982.8583
2010-09-27 15:25:00,21.61,21.61,21.59,21.59,48787.909524292525,12.0745,12.0745,12.0633,12.0633,48787.9095
2010-09-27 15:30:00,21.6,21.6,21.57,21.57,69175.37275585759,12.0689,12.0689,12.0522,12.0522,69175.3728
2010-09-27 15:35:00,21.57,21.58,21.53,21.53,48990.76985495487,12.0522,12.0578,12.0298,12.0298,48990.7699
2010-09-27 15:40:00,21.53,21.54,21.49,21.54,105385.9417790851,12.0298,12.0354,12.0075,12.0354,105385.9418
2010-09-27 15:45:00,21.53,21.54,21.49,21.51,82564.15457957197,12.0298,12.0354,12.0075,12.0186,82564.1546
2010-09-27 15:50:00,21.51,21.51,21.42,21.43,135003.5500557866,12.0186,12.0186,11.9684,11.9739,135003.5501
2010-09-27 15:55:00,21.42,21.43,21.41,21.43,202758.90049700785,11.9684,11.9739,11.9628,11.9739,202758.9005
2010-09-28 09:30:00,21.41,21.46,21.3,21.31,102140.17648848768,11.9628,11.9907,11.9013,11.9069,102140.1765
2010-09-28 09:35:00,21.3,21.33,21.29,21.3,131656.354599858,11.9013,11.9181,11.8957,11.9013,131656.3546
2010-09-28 09:40:00,21.3,21.3,21.06,21.08,167562.633127092,11.9013,11.9013,11.7672,11.7784,167562.6331
2010-09-28 09:45:00,21.09,21.12,20.97,20.98,233390.810427021,11.784,11.8007,11.7169,11.7225,233390.8104
2010-09-28 09:50:00,20.97,21.12,20.96,21.01,151840.95750076073,11.7169,11.8007,11.7113,11.7393,151840.9575
2010-09-28 09:55:00,21.01,21.02,20.96,20.99,84897.04838218886,11.7393,11.7449,11.7113,11.7281,84897.0484
2010-09-28 10:00:00,20.98,20.98,20.78,20.93,274470.0273861446,11.7225,11.7225,11.6108,11.6946,274470.0274
2010-09-28 10:05:00,20.92,20.99,20.88,20.95,149710.92402880616,11.689,11.7281,11.6666,11.7057,149710.924
2010-09-28 10:10:00,20.96,20.97,20.86,20.9,93214.32193934477,11.7113,11.7169,11.6555,11.6778,93214.3219
2010-09-28 10:15:00,20.91,20.95,20.88,20.94,161578.253372553,11.6834,11.7057,11.6666,11.7002,161578.2534
2010-09-28 10:20:00,20.95,21.03,20.92,21.02,88751.39466477331,11.7057,11.7504,11.689,11.7449,88751.3947
2010-09-28 10:25:00,21.03,21.14,21.03,21.08,90171.41697940968,11.7504,11.8119,11.7504,11.7784,90171.417
2010-09-28 10:30:00,21.09,21.12,21.04,21.05,97981.53970990972,11.784,11.8007,11.756,11.7616,97981.5397
2010-09-28 10:35:00,21.05,21.05,20.97,20.98,66031.03763059134,11.7616,11.7616,11.7169,11.7225,66031.0376
2010-09-28 10:40:00,20.98,21.04,20.97,20.98,71812.557054468,11.7225,11.756,11.7169,11.7225,71812.5571
2010-09-28 10:45:00,20.99,21.01,20.93,20.95,160969.672380566,11.7281,11.7393,11.6946,11.7057,160969.6724
2010-09-28 10:50:00,20.94,20.97,20.94,20.96,49599.35084694188,11.7002,11.7169,11.7002,11.7113,49599.3508
2010-09-28 10:55:00,20.95,21.04,20.95,21.03,65726.74713459783,11.7057,11.756,11.7057,11.7504,65726.7471
2010-09-28 11:00:00,21.03,21.08,21.02,21.02,75159.75251039659,11.7504,11.7784,11.7449,11.7449,75159.7525
2010-09-28 11:05:00,21.02,21.05,20.99,21.02,55076.57977482503,11.7449,11.7616,11.7281,11.7449,55076.5798
2010-09-28 11:10:00,21.03,21.05,20.99,21.01,168881.2252763972,11.7504,11.7616,11.7281,11.7393,168881.2253
2010-09-28 11:15:00,21.0,21.02,20.99,21.01,129323.4607972411,11.7337,11.7449,11.7281,11.7393,129323.4608
2010-09-28 11:20:00,21.01,21.05,21.01,21.03,128613.44963992292,11.7393,11.7616,11.7393,11.7504,128613.4496
2010-09-28 11:25:00,21.03,21.15,21.01,21.13,102748.7574804747,11.7504,11.8175,11.7393,11.8063,102748.7575
2010-09-28 11:30:00,21.13,21.18,21.12,21.14,44324.98224972107,11.8063,11.8343,11.8007,11.8119,44324.9822
2010-09-28 11:35:00,21.14,21.18,21.07,21.09,126584.84633329952,11.8119,11.8343,11.7728,11.784,126584.8463
2010-09-28 11:40:00,21.09,21.14,21.08,21.12,74145.4508570849,11.784,11.8119,11.7784,11.8007,74145.4509
2010-09-28 11:45:00,21.12,21.12,21.08,21.12,30429.04959935085,11.8007,11.8007,11.7784,11.8007,30429.0496
2010-09-28 11:50:00,21.12,21.12,21.08,21.08,72319.70788112385,11.8007,11.8007,11.7784,11.7784,72319.7079
2010-09-28 11:55:00,21.08,21.09,21.05,21.05,55380.87027081855,11.7784,11.784,11.7616,11.7616,55380.8703
2010-09-28 12:00:00,21.06,21.07,21.03,21.06,87128.5120194746,11.7672,11.7728,11.7504,11.7672,87128.512
2010-09-28 12:05:00,21.06,21.1,21.03,21.05,174054.16370828683,11.7672,11.7896,11.7504,11.7616,174054.1637
2010-09-28 12:10:00,21.06,21.06,21.01,21.03,48990.76985495487,11.7672,11.7672,11.7393,11.7504,48990.7699
2010-09-28 12:15:00,21.04,21.07,21.02,21.03,78506.94796632518,11.756,11.7728,11.7449,11.7504,78506.948
2010-09-28 12:20:00,21.02,21.06,21.02,21.05,30226.189268688508,11.7449,11.7672,11.7449,11.7616,30226.1893
2010-09-28 12:25:00,21.05,21.06,21.0,21.04,72725.42854244853,11.7616,11.7672,11.7337,11.756,72725.4285
2010-09-28 12:30:00,21.04,21.07,21.02,21.05,99908.71285120194,11.756,11.7728,11.7449,11.7616,99908.7129
2010-09-28 12:35:00,21.05,21.11,21.05,21.11,86114.2103661629,11.7616,11.7951,11.7616,11.7951,86114.2104
2010-09-28 12:40:00,21.1,21.11,21.08,21.08,85911.35003550055,11.7896,11.7951,11.7784,11.7784,85911.35
2010-09-28 12:45:00,21.08,21.09,21.06,21.06,37224.870676539205,11.7784,11.784,11.7672,11.7672,37224.8707
2010-09-28 12:50:00,21.06,21.09,21.06,21.06,34790.54670859114,11.7672,11.784,11.7672,11.7672,34790.5467
2010-09-28 12:55:00,21.06,21.11,21.06,21.09,139060.75666903338,11.7672,11.7951,11.7672,11.784,139060.7567
2010-09-28 13:00:00,21.09,21.11,21.08,21.09,54062.27812151334,11.784,11.7951,11.7784,11.784,54062.2781
2010-09-28 13:05:00,21.08,21.09,21.03,21.07,58322.34506542246,11.7784,11.784,11.7504,11.7728,58322.3451
2010-09-28 13:10:00,21.07,21.07,21.03,21.03,34283.395881935285,11.7728,11.7728,11.7504,11.7504,34283.3959
2010-09-28 13:15:00,21.03,21.04,21.01,21.03,43919.26158839639,11.7504,11.756,11.7393,11.7504,43919.2616
2010-09-28 13:20:00,21.02,21.04,21.02,21.03,19068.871082259862,11.7449,11.756,11.7449,11.7504,19068.8711
2010-09-28 13:25:00,21.03,21.07,21.02,21.07,69479.6632518511,11.7504,11.7728,11.7449,11.7728,69479.6633
2010-09-28 13:30:00,21.08,21.13,21.08,21.13,29110.457450045644,11.7784,11.8063,11.7784,11.8063,29110.4575
2010-09-28 13:35:00,21.13,21.16,21.11,21.11,35601.98803124049,11.8063,11.8231,11.7951,11.7951,35601.988
2010-09-28 13:40:00,21.11,21.13,21.1,21.12,51019.37316157825,11.7951,11.8063,11.7896,11.8007,51019.3732
2010-09-28 13:45:00,21.13,21.13,21.11,21.11,33776.24505527944,11.8063,11.8063,11.7951,11.7951,33776.2451
2010-09-28 13:50:00,21.11,21.14,21.11,21.13,79014.09879298104,11.7951,11.8119,11.7951,11.8063,79014.0988
2010-09-28 13:55:00,21.14,21.15,21.12,21.13,63495.2834973121,11.8119,11.8175,11.8007,11.8063,63495.2835
2010-09-28 14:00:00,21.13,21.14,21.09,21.09,78608.37813165635,11.8063,11.8119,11.784,11.784,78608.3781
2010-09-28 14:05:00,21.1,21.11,21.08,21.11,98184.40004057209,11.7896,11.7951,11.7784,11.7951,98184.4
2010-09-28 14:10:00,21.11,21.13,21.09,21.09,57409.47357744193,11.7951,11.8063,11.784,11.784,57409.4736
2010-09-28 14:15:00,21.08,21.14,21.07,21.11,83882.74672887717,11.7784,11.8119,11.7728,11.7951,83882.7467
2010-09-28 14:20:00,21.11,21.13,21.07,21.08,79419.8194543057,11.7951,11.8063,11.7728,11.7784,79419.8195
2010-09-28 14:25:00,21.08,21.09,21.03,21.04,57105.18308144842,11.7784,11.784,11.7504,11.756,57105.1831
2010-09-28 14:30:00,21.04,21.06,21.03,21.04,109443.14839233187,11.756,11.7672,11.7504,11.756,109443.1484
2010-09-28 14:35:00,21.04,21.05,21.03,21.05,101125.874835176,11.756,11.7616,11.7504,11.7616,101125.8748
2010-09-28 14:40:00,21.05,21.05,20.99,21.02,148899.48270615682,11.7616,11.7616,11.7281,11.7449,148899.4827
2010-09-28 14:45:00,21.02,21.02,20.98,21.0,165331.16948980626,11.7449,11.7449,11.7225,11.7337,165331.1695
2010-09-28 14:50:00,21.0,21.03,20.99,21.01,52135.10498022112,11.7337,11.7504,11.7281,11.7393,52135.105
2010-09-28 14:55:00,21.02,21.02,20.94,20.96,227812.1513338067,11.7449,11.7449,11.7002,11.7113,227812.1513
2010-09-28 15:00:00,20.96,20.97,20.91,20.94,159955.37072725428,11.7113,11.7169,11.6834,11.7002,159955.3707
2010-09-28 15:05:00,20.94,20.98,20.92,20.98,92402.8806166954,11.7002,11.7225,11.689,11.7225,92402.8806
2010-09-28 15:10:00,20.98,21.04,20.97,21.01,137133.58352774114,11.7225,11.756,11.7169,11.7393,137133.5835
2010-09-28 15:15:00,21.01,21.06,20.98,21.04,354396.9976671062,11.7393,11.7672,11.7225,11.756,354396.9977
2010-09-28 15:20:00,21.04,21.06,21.03,21.03,239780.91084288468,11.756,11.7672,11.7504,11.7504,239780.9108
2010-09-28 15:25:00,21.03,21.05,21.01,21.03,151130.94634344254,11.7504,11.7616,11.7393,11.7504,151130.9463
2010-09-28 15:30:00,21.03,21.08,21.01,21.08,229536.46414443656,11.7504,11.7784,11.7393,11.7784,229536.4641
2010-09-28 15:35:00,21.08,21.09,21.05,21.08,181864.2864387869,11.7784,11.784,11.7616,11.7784,181864.2864
2010-09-28 15:40:00,21.08,21.13,21.07,21.11,332995.23278222943,11.7784,11.8063,11.7728,11.7951,332995.2328
2010-09-28 15:45:00,21.12,21.16,21.1,21.14,351354.0927071711,11.8007,11.8231,11.7896,11.8119,351354.0927
2010-09-28 15:50:00,21.14,21.17,21.13,21.16,320012.17161983973,11.8119,11.8287,11.8063,11.8231,320012.1716
2010-09-28 15:55:00,21.16,21.16,21.1,21.1,403692.0580180546,11.8231,11.8231,11.7896,11.7896,403692.058
2010-09-29 09:30:00,21.09,21.12,21.0,21.09,96155.79673394868,11.784,11.8007,11.7337,11.784,96155.7967
2010-09-29 09:35:00,21.08,21.14,21.01,21.08,103053.0479764682,11.7784,11.8119,11.7393,11.7784,103053.048
2010-09-29 09:40:00,21.08,21.1,20.97,21.0,67958.21077188356,11.7784,11.7896,11.7169,11.7337,67958.2108
2010-09-29 09:45:00,21.01,21.04,21.0,21.01,51120.80332690942,11.7393,11.756,11.7337,11.7393,51120.8033
2010-09-29 09:50:00,21.0,21.05,20.95,21.05,85911.35003550055,11.7337,11.7616,11.7057,11.7616,85911.35
2010-09-29 09:55:00,21.05,21.07,20.98,21.0,122629.06988538391,11.7616,11.7728,11.7225,11.7337,122629.0699
2010-09-29 10:00:00,20.99,21.05,20.92,21.02,103661.62896845522,11.7281,11.7616,11.689,11.7449,103661.629
2010-09-29 10:05:00,21.02,21.05,20.99,21.0,67248.19961456537,11.7449,11.7616,11.7281,11.7337,67248.1996
2010-09-29 10:10:00,21.0,21.03,20.97,20.98,62379.55167866924,11.7337,11.7504,11.7169,11.7225,62379.5517
2010-09-29 10:15:00,20.98,20.98,20.9,20.92,218886.2967846637,11.7225,11.7225,11.6778,11.689,218886.2968
2010-09-29 10:20:00,20.91,20.96,20.84,20.94,88345.67400344863,11.6834,11.7113,11.6443,11.7002,88345.674
2010-09-29 10:25:00,20.95,20.95,20.9,20.95,50715.08266558475,11.7057,11.7057,11.6778,11.7057,50715.0827
2010-09-29 10:30:00,20.95,21.0,20.92,20.98,62176.6913480069,11.7057,11.7337,11.689,11.7225,62176.6913
2010-09-29 10:35:00,20.98,20.99,20.95,20.98,32457.652905974235,11.7225,11.7281,11.7057,11.7225,32457.6529
2010-09-29 10:40:00,20.99,21.01,20.91,20.91,68161.0711025459,11.7281,11.7393,11.6834,11.6834,68161.0711
2010-09-29 10:45:00,20.9,20.95,20.88,20.92,56496.602089461405,11.6778,11.7057,11.6666,11.689,56496.6021
2010-09-29 10:50:00,20.9,20.93,20.89,20.89,37833.45166852622,11.6778,11.6946,11.6722,11.6722,37833.4517
2010-09-29 10:55:00,20.89,20.89,20.82,20.84,179632.82280150117,11.6722,11.6722,11.6331,11.6443,179632.8228
2010-09-29 11:00:00,20.85,20.85,20.8,20.82,101633.02566183182,11.6499,11.6499,11.6219,11.6331,101633.0257
2010-09-29 11:05:00,20.82,20.84,20.8,20.83,56192.3115934679,11.6331,11.6443,11.6219,11.6387,56192.3116
2010-09-29 11:10:00,20.83,20.89,20.82,20.88,41586.36778577949,11.6387,11.6722,11.6331,11.6666,41586.3678
2010-09-29 11:15:00,20.88,20.89,20.83,20.86,56699.46242012375,11.6666,11.6722,11.6387,11.6555,56699.4624
2010-09-29 11:20:00,20.85,20.93,20.85,20.93,46860.7363830003,11.6499,11.6946,11.6499,11.6946,46860.7364
2010-09-29 11:25:00,20.92,20.93,20.88,20.89,44324.98224972107,11.689,11.6946,11.6666,11.6722,44324.9822
2010-09-29 11:30:00,20.89,20.9,20.89,20.9,55076.57977482503,11.6722,11.6778,11.6722,11.6778,55076.5798
2010-09-29 11:35:00,20.9,20.96,20.9,20.94,25560.40166345471,11.6778,11.7113,11.6778,11.7002,25560.4017
2010-09-29 11:40:00,20.95,21.0,20.94,21.0,78202.65747033167,11.7057,11.7337,11.7002,11.7337,78202.6575
2010-09-29 11:45:00,21.0,21.02,20.98,20.99,65118.16614261081,11.7337,11.7449,11.7225,11.7281,65118.1661
2010-09-29 11:50:00,20.99,21.01,20.98,21.01,28806.166954052136,11.7281,11.7393,11.7225,11.7393,28806.167
2010-09-29 11:55:00,21.01,21.05,21.01,21.03,60655.23886803936,11.7393,11.7616,11.7393,11.7504,60655.2389
2010-09-29 12:00:00,21.03,21.05,21.02,21.03,61162.3896946952,11.7504,11.7616,11.7449,11.7504,61162.3897
2010-09-29 12:05:00,21.03,21.03,21.0,21.03,26676.13348209757,11.7504,11.7504,11.7337,11.7504,26676.1335
2010-09-29 12:10:00,21.03,21.06,21.03,21.06,18460.290090272847,11.7504,11.7672,11.7504,11.7672,18460.2901
2010-09-29 12:15:00,21.06,21.07,21.04,21.04,18866.010751597525,11.7672,11.7728,11.756,11.756,18866.0108
2010-09-29 12:20:00,21.04,21.09,21.04,21.07,29211.88761537681,11.756,11.784,11.756,11.7728,29211.8876
2010-09-29 12:25:00,21.08,21.08,21.02,21.07,78506.94796632518,11.7784,11.7784,11.7449,11.7728,78506.948
2010-09-29 12:30:00,21.08,21.08,21.05,21.06,69885.38391317578,11.7784,11.7784,11.7616,11.7672,69885.3839
2010-09-29 12:35:00,21.05,21.06,21.02,21.06,15721.67562633127,11.7616,11.7672,11.7449,11.7672,15721.6756
2010-09-29 12:40:00,21.06,21.07,21.01,21.01,50309.36200426007,11.7672,11.7728,11.7393,11.7393,50309.362
2010-09-29 12:45:00,21.01,21.02,20.98,21.01,73232.57936910437,11.7393,11.7449,11.7225,11.7393,73232.5794
2010-09-29 12:50:00,21.02,21.05,21.01,21.04,11968.759509078,11.7449,11.7616,11.7393,11.756,11968.7595
2010-09-29 12:55:00,21.04,21.05,21.0,21.0,22010.34587686378,11.756,11.7616,11.7337,11.7337,22010.3459
2010-09-29 13:00:00,21.0,21.01,20.98,21.0,54062.27812151334,11.7337,11.7393,11.7225,11.7337,54062.2781
2010-09-29 13:05:00,21.0,21.0,20.97,20.97,28806.166954052136,11.7337,11.7337,11.7169,11.7169,28806.167
2010-09-29 13:10:00,20.96,20.99,20.95,20.96,28501.87645805863,11.7113,11.7281,11.7057,11.7113,28501.8765
2010-09-29 13:15:00,20.96,20.98,20.92,20.92,55786.59093214322,11.7113,11.7225,11.689,11.689,55786.5909
2010-09-29 13:20:00,20.92,20.96,20.91,20.95,59032.35622274064,11.689,11.7113,11.6834,11.7057,59032.3562
2010-09-29 13:25:00,20.95,20.98,20.95,20.97,24444.669844811848,11.7057,11.7225,11.7057,11.7169,24444.6698
2010-09-29 13:30:00,20.97,21.02,20.96,21.02,37833.45166852622,11.7169,11.7449,11.7113,11.7449,37833.4517
2010-09-29 13:35:00,21.02,21.06,20.96,21.03,274672.88771680696,11.7449,11.7672,11.7113,11.7504,274672.8877
2010-09-29 13:40:00,21.03,21.07,21.01,21.06,66741.04878790953,11.7504,11.7728,11.7393,11.7672,66741.0488
2010-09-29 13:45:00,21.06,21.08,21.06,21.08,27487.57480474693,11.7672,11.7784,11.7672,11.7784,27487.5748
2010-09-29 13:50:00,21.08,21.12,21.07,21.12,60959.52936403286,11.7784,11.8007,11.7728,11.8007,60959.5294
2010-09-29 13:55:00,21.12,21.18,21.11,21.17,55786.59093214322,11.8007,11.8343,11.7951,11.8287,55786.5909
2010-09-29 14:00:00,21.17,21.24,21.16,21.24,83172.73557155898,11.8287,11.8678,11.8231,11.8678,83172.7356
2010-09-29 14:05:00,21.24,21.24,21.2,21.2,69885.38391317578,11.8678,11.8678,11.8454,11.8454,69885.3839
2010-09-29 14:10:00,21.2,21.25,21.2,21.25,75565.47317172127,11.8454,11.8734,11.8454,11.8734,75565.4732
2010-09-29 14:15:00,21.25,21.25,21.23,21.23,99401.5620245461,11.8734,11.8734,11.8622,11.8622,99401.562
2010-09-29 14:20:00,21.23,21.23,21.2,21.2,29820.46860736383,11.8622,11.8622,11.8454,11.8454,29820.4686
2010-09-29 14:25:00,21.19,21.19,21.14,21.14,23430.36819150015,11.8398,11.8398,11.8119,11.8119,23430.3682
2010-09-29 14:30:00,21.14,21.15,21.13,21.13,61162.3896946952,11.8119,11.8175,11.8063,11.8063,61162.3897
2010-09-29 14:35:00,21.13,21.13,21.09,21.09,44020.69175372756,11.8063,11.8063,11.784,11.784,44020.6918
2010-09-29 14:40:00,21.1,21.15,21.09,21.13,88345.67400344863,11.7896,11.8175,11.784,11.8063,88345.674
2010-09-29 14:45:00,21.14,21.15,21.12,21.12,34587.6863779288,11.8119,11.8175,11.8007,11.8007,34587.6864
2010-09-29 14:50:00,21.12,21.12,21.1,21.12,35196.26736991581,11.8007,11.8007,11.7896,11.8007,35196.2674
2010-09-29 14:55:00,21.12,21.15,21.11,21.13,41383.50745511715,11.8007,11.8175,11.7951,11.8063,41383.5075
2010-09-29 15:00:00,21.13,21.15,21.11,21.11,39152.04381783142,11.8063,11.8175,11.7951,11.7951,39152.0438
2010-09-29 15:05:00,21.11,21.12,21.02,21.04,55989.45126280556,11.7951,11.8007,11.7449,11.756,55989.4513
2010-09-29 15:10:00,21.04,21.05,21.0,21.01,73131.1492037732,11.756,11.7616,11.7337,11.7393,73131.1492
2010-09-29 15:15:00,21.0,21.07,20.99,21.05,221624.9112486053,11.7337,11.7728,11.7281,11.7616,221624.9112
2010-09-29 15:20:00,21.05,21.07,21.03,21.05,112790.34384826048,11.7616,11.7728,11.7504,11.7616,112790.3438
2010-09-29 15:25:00,21.06,21.07,21.02,21.04,86925.65168881226,11.7672,11.7728,11.7449,11.756,86925.6517
2010-09-29 15:30:00,21.04,21.04,20.99,21.04,142306.5219596308,11.756,11.756,11.7281,11.756,142306.522
2010-09-29 15:35:00,21.03,21.09,21.02,21.08,68059.64093721473,11.7504,11.784,11.7449,11.7784,68059.6409
2010-09-29 15:40:00,21.07,21.09,21.03,21.08,226797.84968049492,11.7728,11.784,11.7504,11.7784,226797.8497
2010-09-29 15:45:00,21.08,21.13,21.08,21.13,226899.27984582607,11.7784,11.8063,11.7784,11.8063,226899.2798
2010-09-29 15:50:00,21.13,21.14,21.1,21.1,79115.5289583122,11.8063,11.8119,11.7896,11.7896,79115.529
2010-09-29 15:55:00,21.1,21.12,21.1,21.12,234303.6819150016,11.7896,11.8007,11.7896,11.8007,234303.6819
2010-09-30 09:30:00,21.35,21.42,21.28,21.3,225682.1178618521,11.9292,11.9684,11.8901,11.9013,225682.1179
2010-09-30 09:35:00,21.3,21.33,21.27,21.28,253778.27365858603,11.9013,11.9181,11.8845,11.8901,253778.2737
2010-09-30 09:40:00,21.28,21.45,21.2,21.38,280150.1166446901,11.8901,11.9851,11.8454,11.946,280150.1166
2010-09-30 09:45:00,21.38,21.41,21.27,21.29,305710.5183081448,11.946,11.9628,11.8845,11.8957,305710.5183
2010-09-30 09:50:00,21.29,21.37,21.25,21.37,151130.94634344254,11.8957,11.9404,11.8734,11.9404,151130.9463
2010-09-30 09:55:00,21.36,21.47,21.36,21.46,124961.96368800082,11.9348,11.9963,11.9348,11.9907,124961.9637
2010-09-30 10:00:00,21.45,21.5,21.4,21.47,201440.3083477026,11.9851,12.0131,11.9572,11.9963,201440.3083
2010-09-30 10:05:00,21.48,21.5,21.47,21.49,63393.85333198093,12.0019,12.0131,11.9963,12.0075,63393.8533
2010-09-30 10:10:00,21.49,21.5,21.4,21.46,128917.74013591642,12.0075,12.0131,11.9572,11.9907,128917.7401
2010-09-30 10:15:00,21.46,21.5,21.42,21.42,151130.94634344254,11.9907,12.0131,11.9684,11.9684,151130.9463
2010-09-30 10:20:00,21.42,21.46,21.36,21.36,136829.29303174763,11.9684,11.9907,11.9348,11.9348,136829.293
2010-09-30 10:25:00,21.37,21.45,21.37,21.45,96257.22689927983,11.9404,11.9851,11.9404,11.9851,96257.2269
2010-09-30 10:30:00,21.44,21.5,21.44,21.49,94938.63474997463,11.9795,12.0131,11.9795,12.0075,94938.6347
2010-09-30 10:35:00,21.5,21.54,21.49,21.51,85404.19920884472,12.0131,12.0354,12.0075,12.0186,85404.1992
2010-09-30 10:40:00,21.52,21.55,21.51,21.52,62075.26118267573,12.0242,12.041,12.0186,12.0242,62075.2612
2010-09-30 10:45:00,21.52,21.53,21.42,21.42,70696.82523582513,12.0242,12.0298,11.9684,11.9684,70696.8252
2010-09-30 10:50:00,21.42,21.47,21.42,21.43,107820.26574703316,11.9684,11.9963,11.9684,11.9739,107820.2657
2010-09-30 10:55:00,21.43,21.48,21.43,21.43,99401.5620245461,11.9739,12.0019,11.9739,11.9739,99401.562
2010-09-30 11:00:00,21.43,21.44,21.38,21.4,95040.06491530582,11.9739,11.9795,11.946,11.9572,95040.0649
2010-09-30 11:05:00,21.41,21.41,21.33,21.33,48280.75869763668,11.9628,11.9628,11.9181,11.9181,48280.7587
2010-09-30 11:10:00,21.33,21.33,21.28,21.31,62176.6913480069,11.9181,11.9181,11.8901,11.9069,62176.6913
2010-09-30 11:15:00,21.3,21.3,21.22,21.26,55583.73060148088,11.9013,11.9013,11.8566,11.879,55583.7306
2010-09-30 11:20:00,21.26,21.29,21.25,21.26,147682.32072218278,11.879,11.8957,11.8734,11.879,147682.3207
2010-09-30 11:25:00,21.26,21.27,21.22,21.23,123136.22071203977,11.879,11.8845,11.8566,11.8622,123136.2207
2010-09-30 11:30:00,21.23,21.29,21.21,21.24,153362.40998072826,11.8622,11.8957,11.851,11.8678,153362.41
2010-09-30 11:35:00,21.23,21.3,21.2,21.28,106501.67359772796,11.8622,11.9013,11.8454,11.8901,106501.6736
2010-09-30 11:40:00,21.29,21.36,21.28,21.34,68566.79176387057,11.8957,11.9348,11.8901,11.9237,68566.7918
2010-09-30 11:45:00,21.35,21.37,21.33,21.37,53352.26696419515,11.9292,11.9404,11.9181,11.9404,53352.267
2010-09-30 11:50:00,21.36,21.37,21.34,21.35,84187.03722487067,11.9348,11.9404,11.9237,11.9292,84187.0372
2010-09-30 11:55:00,21.36,21.38,21.35,21.36,54873.71944416269,11.9348,11.946,11.9292,11.9348,54873.7194
2010-09-30 12:00:00,21.37,21.38,21.33,21.33,152956.68931940358,11.9404,11.946,11.9181,11.9181,152956.6893
2010-09-30 12:05:00,21.34,21.39,21.33,21.35,106805.96409372149,11.9237,11.9516,11.9181,11.9292,106805.9641
2010-09-30 12:10:00,21.35,21.35,21.32,21.32,98184.40004057209,11.9292,11.9292,11.9125,11.9125,98184.4
2010-09-30 12:15:00,21.33,21.33,21.3,21.33,24748.960340805355,11.9181,11.9181,11.9013,11.9181,24748.9603
2010-09-30 12:20:00,21.33,21.35,21.3,21.34,117557.56161882544,11.9181,11.9292,11.9013,11.9237,117557.5616
2010-09-30 12:25:00,21.35,21.36,21.32,21.33,43107.82026574703,11.9292,11.9348,11.9125,11.9181,43107.8203
2010-09-30 12:30:00,21.31,21.36,21.3,21.36,59539.50704939649,11.9069,11.9348,11.9013,11.9348,59539.507
2010-09-30 12:35:00,21.36,21.42,21.35,21.42,71305.40622781216,11.9348,11.9684,11.9292,11.9684,71305.4062
2010-09-30 12:40:00,21.42,21.5,21.42,21.49,145045.13642357237,11.9684,12.0131,11.9684,12.0075,145045.1364
2010-09-30 12:45:00,21.48,21.54,21.48,21.53,67653.92027589005,12.0019,12.0354,12.0019,12.0298,67653.9203
2010-09-30 12:50:00,21.54,21.57,21.52,21.55,97981.53970990972,12.0354,12.0522,12.0242,12.041,97981.5397
2010-09-30 12:55:00,21.56,21.6,21.55,21.58,45947.86489501978,12.0466,12.0689,12.041,12.0578,45947.8649
2010-09-30 13:00:00,21.58,21.59,21.56,21.57,43209.2504310782,12.0578,12.0633,12.0466,12.0522,43209.2504
2010-09-30 13:05:00,21.57,21.58,21.56,21.56,33167.664063292425,12.0522,12.0578,12.0466,12.0466,33167.6641
2010-09-30 13:10:00,21.57,21.59,21.56,21.58,45643.57439902627,12.0522,12.0633,12.0466,12.0578,45643.5744
2010-09-30 13:15:00,21.57,21.63,21.57,21.6,73638.30003042905,12.0522,12.0857,12.0522,12.0689,73638.3
2010-09-30 13:20:00,21.6,21.6,21.55,21.57,52337.965310883454,12.0689,12.0689,12.041,12.0522,52337.9653
2010-09-30 13:25:00,21.57,21.59,21.55,21.57,35500.55786590932,12.0522,12.0633,12.041,12.0522,35500.5579
2010-09-30 13:30:00,21.58,21.58,21.55,21.57,25458.97149812354,12.0578,12.0578,12.041,12.0522,25458.9715
2010-09-30 13:35:00,21.57,21.58,21.52,21.53,41484.93762044832,12.0522,12.0578,12.0242,12.0298,41484.9376
2010-09-30 13:40:00,21.53,21.53,21.5,21.52,18967.440916928696,12.0298,12.0298,12.0131,12.0242,18967.4409
2010-09-30 13:45:00,21.52,21.55,21.51,21.51,37732.02150319505,12.0242,12.041,12.0186,12.0186,37732.0215
2010-09-30 13:50:00,21.51,21.52,21.47,21.47,20387.463231565067,12.0186,12.0242,11.9963,11.9963,20387.4632
2010-09-30 13:55:00,21.47,21.49,21.46,21.49,28704.73678872097,11.9963,12.0075,11.9907,12.0075,28704.7368
2010-09-30 14:00:00,21.48,21.52,21.48,21.52,59336.64671873416,12.0019,12.0242,12.0019,12.0242,59336.6467
2010-09-30 14:05:00,21.52,21.52,21.49,21.5,43412.11076174054,12.0242,12.0242,12.0075,12.0131,43412.1108
2010-09-30 14:10:00,21.49,21.5,21.41,21.43,51120.80332690942,12.0075,12.0131,11.9628,11.9739,51120.8033
2010-09-30 14:15:00,21.43,21.43,21.36,21.4,60553.808702708186,11.9739,11.9739,11.9348,11.9572,60553.8087
2010-09-30 14:20:00,21.4,21.44,21.4,21.41,43107.82026574703,11.9572,11.9795,11.9572,11.9628,43107.8203
2010-09-30 14:25:00,21.4,21.48,21.4,21.47,83172.73557155898,11.9572,12.0019,11.9572,11.9963,83172.7356
2010-09-30 14:30:00,21.48,21.48,21.45,21.47,62075.26118267573,12.0019,12.0019,11.9851,11.9963,62075.2612
2010-09-30 14:35:00,21.47,21.53,21.45,21.45,73638.30003042905,11.9963,12.0298,11.9851,11.9851,73638.3
2010-09-30 14:40:00,21.45,21.47,21.44,21.47,74145.4508570849,11.9851,11.9963,11.9795,11.9963,74145.4509
2010-09-30 14:45:00,21.48,21.52,21.47,21.47,51222.23349224059,12.0019,12.0242,11.9963,11.9963,51222.2335
2010-09-30 14:50:00,21.47,21.48,21.45,21.45,57510.9037427731,11.9963,12.0019,11.9851,11.9851,57510.9037
2010-09-30 14:55:00,21.45,21.48,21.41,21.41,65929.60746526017,11.9851,12.0019,11.9628,11.9628,65929.6075
2010-09-30 15:00:00,21.41,21.42,21.38,21.38,33979.10538594178,11.9628,11.9684,11.946,11.946,33979.1054
2010-09-30 15:05:00,21.37,21.42,21.37,21.41,72623.99837711736,11.9404,11.9684,11.9404,11.9628,72623.9984
2010-09-30 15:10:00,21.41,21.42,21.34,21.34,71913.98721979916,11.9628,11.9684,11.9237,11.9237,71913.9872
2010-09-30 15:15:00,21.34,21.39,21.31,21.37,110457.45004564358,11.9237,11.9516,11.9069,11.9404,110457.45
2010-09-30 15:20:00,21.38,21.44,21.37,21.42,150826.65584744903,11.946,11.9795,11.9404,11.9684,150826.6558
2010-09-30 15:25:00,21.42,21.49,21.4,21.49,166244.0409777868,11.9684,12.0075,11.9572,12.0075,166244.041
2010-09-30 15:30:00,21.49,21.51,21.42,21.43,108935.99756567604,12.0075,12.0186,11.9684,11.9739,108935.9976
2010-09-30 15:35:00,21.43,21.45,21.42,21.44,66436.75829191602,11.9739,11.9851,11.9684,11.9795,66436.7583
2010-09-30 15:40:00,21.43,21.47,21.42,21.45,97271.52855259154,11.9739,11.9963,11.9684,11.9851,97271.5286
2010-09-30 15:45:00,21.44,21.45,21.39,21.45,215539.10132873515,11.9795,11.9851,11.9516,11.9851,215539.1013
2010-09-30 15:50:00,21.45,21.48,21.44,21.45,148189.47154883863,11.9851,12.0019,11.9795,11.9851,148189.4715
2010-09-30 15:55:00,21.46,21.48,21.43,21.43,263211.2790343848,11.9907,12.0019,11.9739,11.9739,263211.279
2010-10-01 09:30:00,21.75,22.02,21.65,21.99,251952.53068262505,12.1527,12.3036,12.0969,12.2868,251952.5307
2010-10-01 09:35:00,21.99,22.03,21.91,21.93,175068.46536159853,12.2868,12.3092,12.2421,12.2533,175068.4654
2010-10-01 09:40:00,21.93,21.94,21.86,21.9,132062.07526118268,12.2533,12.2589,12.2142,12.2366,132062.0753
2010-10-01 09:45:00,21.91,21.94,21.82,21.9,108023.1260776955,12.2421,12.2589,12.1919,12.2366,108023.1261
2010-10-01 09:50:00,21.91,21.94,21.86,21.92,97981.53970990972,12.2421,12.2589,12.2142,12.2477,97981.5397
2010-10-01 09:55:00,21.92,21.96,21.84,21.93,112283.19302160465,12.2477,12.2701,12.203,12.2533,112283.193
2010-10-01 10:00:00,21.93,21.99,21.91,21.94,322953.6464144437,12.2533,12.2868,12.2421,12.2589,322953.6464
2010-10-01 10:05:00,21.95,22.09,21.94,22.06,321635.05426513846,12.2645,12.3427,12.2589,12.326,321635.0543
2010-10-01 10:10:00,22.05,22.17,22.04,22.16,182270.0071001116,12.3204,12.3874,12.3148,12.3818,182270.0071
2010-10-01 10:15:00,22.17,22.2,22.14,22.19,134293.5388984684,12.3874,12.4042,12.3707,12.3986,134293.5389
2010-10-01 10:20:00,22.19,22.19,21.99,22.0,95851.50623795515,12.3986,12.3986,12.2868,12.2924,95851.5062
2010-10-01 10:25:00,22.01,22.01,21.92,21.95,114818.94715488386,12.298,12.298,12.2477,12.2645,114818.9472
2010-10-01 10:30:00,21.94,21.97,21.85,21.97,237346.58687493665,12.2589,12.2757,12.2086,12.2757,237346.5869
2010-10-01 10:35:00,21.96,21.96,21.85,21.89,92504.31078202656,12.2701,12.2701,12.2086,12.231,92504.3108
2010-10-01 10:40:00,21.89,21.91,21.83,21.9,30327.61943401968,12.231,12.2421,12.1974,12.2366,30327.6194
2010-10-01 10:45:00,21.9,21.97,21.9,21.95,30226.189268688508,12.2366,12.2757,12.2366,12.2645,30226.1893
2010-10-01 10:50:00,21.95,21.95,21.88,21.89,26777.563647428746,12.2645,12.2645,12.2254,12.231,26777.5636
2010-10-01 10:55:00,21.9,21.93,21.86,21.92,58322.34506542246,12.2366,12.2533,12.2142,12.2477,58322.3451
2010-10-01 11:00:00,21.92,21.96,21.86,21.9,72116.8475504615,12.2477,12.2701,12.2142,12.2366,72116.8476
2010-10-01 11:05:00,21.91,21.96,21.91,21.95,166041.18064712445,12.2421,12.2701,12.2421,12.2645,166041.1806
2010-10-01 11:10:00,21.95,22.0,21.94,21.96,70696.82523582513,12.2645,12.2924,12.2589,12.2701,70696.8252
2010-10-01 11:15:00,21.95,22.01,21.93,21.96,63698.14382797444,12.2645,12.298,12.2533,12.2701,63698.1438
2010-10-01 11:20:00,21.97,22.03,21.96,22.01,69682.52358251344,12.2757,12.3092,12.2701,12.298,69682.5236
2010-10-01 11:25:00,22.01,22.02,21.94,21.96,58119.48473476012,12.298,12.3036,12.2589,12.2701,58119.4847
2010-10-01 11:30:00,21.96,21.96,21.9,21.91,57713.76407343544,12.2701,12.2701,12.2366,12.2421,57713.7641
2010-10-01 11:35:00,21.92,21.98,21.91,21.96,69885.38391317578,12.2477,12.2813,12.2421,12.2701,69885.3839
2010-10-01 11:40:00,21.96,21.97,21.94,21.95,27589.004970078106,12.2701,12.2757,12.2589,12.2645,27589.005
2010-10-01 11:45:00,21.95,21.99,21.95,21.98,45034.993407039256,12.2645,12.2868,12.2645,12.2813,45034.9934
2010-10-01 11:50:00,21.97,21.99,21.96,21.97,23126.077695506643,12.2757,12.2868,12.2701,12.2757,23126.0777
2010-10-01 11:55:00,21.96,21.99,21.96,21.96,21503.19505020793,12.2701,12.2868,12.2701,12.2701,21503.1951
2010-10-01 12:00:00,21.97,21.97,21.93,21.94,59032.35622274064,12.2757,12.2757,12.2533,12.2589,59032.3562
2010-10-01 12:05:00,21.94,21.96,21.94,21.95,39659.19464448728,12.2589,12.2701,12.2589,12.2645,39659.1946
2010-10-01 12:10:00,21.94,21.94,21.91,21.92,34080.53555127295,12.2589,12.2589,12.2421,12.2477,34080.5356
2010-10-01 12:15:00,21.91,21.92,21.86,21.88,46353.58555634446,12.2421,12.2477,12.2142,12.2254,46353.5856
2010-10-01 12:20:00,21.89,21.89,21.86,21.88,17750.27893295466,12.231,12.231,12.2142,12.2254,17750.2789
2010-10-01 12:25:00,21.88,21.88,21.84,21.88,37123.44051120804,12.2254,12.2254,12.203,12.2254,37123.4405
2010-10-01 12:30:00,21.88,21.9,21.86,21.89,48382.18886296784,12.2254,12.2366,12.2142,12.231,48382.1889
2010-10-01 12:35:00,21.89,21.91,21.87,21.87,36007.70869256517,12.231,12.2421,12.2198,12.2198,36007.7087
2010-10-01 12:40:00,21.88,21.92,21.87,21.92,25966.12232477939,12.2254,12.2477,12.2198,12.2477,25966.1223
2010-10-01 12:45:00,21.92,21.92,21.89,21.9,40369.20580180546,12.2477,12.2477,12.231,12.2366,40369.2058
2010-10-01 12:50:00,21.9,21.92,21.89,21.91,20184.60290090273,12.2366,12.2477,12.231,12.2421,20184.6029
2010-10-01 12:55:00,21.91,21.95,21.9,21.95,45440.71406836393,12.2421,12.2645,12.2366,12.2645,45440.7141
2010-10-01 13:00:00,21.95,21.95,21.91,21.95,51526.5239882341,12.2645,12.2645,12.2421,12.2645,51526.524
2010-10-01 13:05:00,21.94,21.98,21.94,21.95,31240.490922000205,12.2589,12.2813,12.2589,12.2645,31240.4909
2010-10-01 13:10:00,21.95,22.01,21.95,21.97,40774.92646313013,12.2645,12.298,12.2645,12.2757,40774.9265
2010-10-01 13:15:00,21.97,21.99,21.97,21.99,52845.116137539306,12.2757,12.2868,12.2757,12.2868,52845.1161
2010-10-01 13:20:00,21.98,21.99,21.94,21.95,20488.89339689624,12.2813,12.2868,12.2589,12.2645,20488.8934
2010-10-01 13:25:00,21.95,21.97,21.94,21.95,29921.898772695,12.2645,12.2757,12.2589,12.2645,29921.8988
2010-10-01 13:30:00,21.95,21.95,21.91,21.93,51019.37316157825,12.2645,12.2645,12.2421,12.2533,51019.3732
2010-10-01 13:35:00,21.92,21.92,21.86,21.88,70291.10457450045,12.2477,12.2477,12.2142,12.2254,70291.1046
2010-10-01 13:40:00,21.88,21.91,21.86,21.91,77999.79713966933,12.2254,12.2421,12.2142,12.2421,77999.7971
2010-10-01 13:45:00,21.91,21.93,21.89,21.92,83679.88639821483,12.2421,12.2533,12.231,12.2477,83679.8864
2010-10-01 13:50:00,21.92,21.93,21.92,21.93,27994.72563140278,12.2477,12.2533,12.2477,12.2533,27994.7256
2010-10-01 13:55:00,21.92,21.93,21.92,21.93,40166.34547114312,12.2477,12.2533,12.2477,12.2533,40166.3455
2010-10-01 14:00:00,21.94,21.98,21.94,21.94,54975.14960949386,12.2589,12.2813,12.2589,12.2589,54975.1496
2010-10-01 14:05:00,21.94,21.95,21.92,21.92,26371.842986104068,12.2589,12.2645,12.2477,12.2477,26371.843
2010-10-01 14:10:00,21.92,21.97,21.92,21.97,83071.30540622781,12.2477,12.2757,12.2477,12.2757,83071.3054
2010-10-01 14:15:00,21.97,21.98,21.96,21.96,22923.217364844302,12.2757,12.2813,12.2701,12.2701,22923.2174
2010-10-01 14:20:00,21.96,22.01,21.96,21.98,57510.9037427731,12.2701,12.298,12.2701,12.2813,57510.9037
2010-10-01 14:25:00,21.97,21.99,21.95,21.97,44426.41241505224,12.2757,12.2868,12.2645,12.2757,44426.4124
2010-10-01 14:30:00,21.98,22.0,21.97,21.97,45846.43472968861,12.2813,12.2924,12.2757,12.2757,45846.4347
2010-10-01 14:35:00,21.97,22.08,21.97,22.04,183892.8897454103,12.2757,12.3371,12.2757,12.3148,183892.8897
2010-10-01 14:40:00,22.04,22.06,22.03,22.04,58423.77523075363,12.3148,12.326,12.3092,12.3148,58423.7752
2010-10-01 14:45:00,22.03,22.05,22.03,22.05,75464.0430063901,12.3092,12.3204,12.3092,12.3204,75464.043
2010-10-01 14:50:00,22.05,22.07,22.04,22.07,64306.724819961455,12.3204,12.3315,12.3148,12.3315,64306.7248
2010-10-01 14:55:00,22.07,22.08,22.07,22.07,37224.870676539205,12.3315,12.3371,12.3315,12.3315,37224.8707
2010-10-01 15:00:00,22.08,22.12,22.06,22.11,128004.8686479359,12.3371,12.3595,12.326,12.3539,128004.8686
2010-10-01 15:05:00,22.11,22.16,22.1,22.14,91388.57896338373,12.3539,12.3818,12.3483,12.3707,91388.579
2010-10-01 15:10:00,22.15,22.17,22.12,22.15,127294.85749061772,12.3762,12.3874,12.3595,12.3762,127294.8575
2010-10-01 15:15:00,22.14,22.16,22.1,22.13,98387.2603712344,12.3707,12.3818,12.3483,12.3651,98387.2604
2010-10-01 15:20:00,22.14,22.16,22.11,22.13,147479.46039152044,12.3707,12.3818,12.3539,12.3651,147479.4604
2010-10-01 15:25:00,22.13,22.14,22.05,22.08,110761.74054163707,12.3651,12.3707,12.3204,12.3371,110761.7405
2010-10-01 15:30:00,22.07,22.08,22.04,22.07,88041.38350745512,12.3315,12.3371,12.3148,12.3315,88041.3835
2010-10-01 15:35:00,22.06,22.07,22.02,22.02,77594.07647834466,12.326,12.3315,12.3036,12.3036,77594.0765
2010-10-01 15:40:00,22.02,22.03,22.02,22.02,118470.43310680595,12.3036,12.3092,12.3036,12.3036,118470.4331
2010-10-01 15:45:00,22.02,22.05,22.02,22.03,102850.18764580588,12.3036,12.3204,12.3036,12.3092,102850.1876
2010-10-01 15:50:00,22.03,22.04,22.0,22.02,171214.1190790141,12.3092,12.3148,12.2924,12.3036,171214.1191
2010-10-01 15:55:00,22.03,22.04,22.02,22.04,186124.353382696,12.3092,12.3148,12.3036,12.3148,186124.3534
2010-10-04 09:30:00,21.99,22.02,21.89,21.92,65422.45663860432,12.2868,12.3036,12.231,12.2477,65422.4566
2010-10-04 09:35:00,21.93,21.96,21.89,21.91,79115.5289583122,12.2533,12.2701,12.231,12.2421,79115.529
2010-10-04 09:40:00,21.91,21.99,21.89,21.98,78608.37813165635,12.2421,12.2868,12.231,12.2813,78608.3781
2010-10-04 09:45:00,21.98,21.98,21.93,21.93,52337.965310883454,12.2813,12.2813,12.2533,12.2533,52337.9653
2010-10-04 09:50:00,21.93,21.94,21.78,21.81,168881.2252763972,12.2533,12.2589,12.1695,12.1863,168881.2253
2010-10-04 09:55:00,21.82,21.89,21.78,21.83,98488.69053656555,12.1919,12.231,12.1695,12.1974,98488.6905
2010-10-04 10:00:00,21.85,21.93,21.79,21.89,142509.38229029314,12.2086,12.2533,12.1751,12.231,142509.3823
2010-10-04 10:05:00,21.89,21.93,21.85,21.91,81448.4227609291,12.231,12.2533,12.2086,12.2421,81448.4228
2010-10-04 10:10:00,21.91,21.93,21.85,21.87,72826.8587077797,12.2421,12.2533,12.2086,12.2198,72826.8587
2010-10-04 10:15:00,21.88,21.89,21.83,21.83,73942.59052642256,12.2254,12.231,12.1974,12.1974,73942.5905
2010-10-04 10:20:00,21.83,21.84,21.73,21.77,241099.50299218987,12.1974,12.203,12.1416,12.1639,241099.503
2010-10-04 10:25:00,21.76,21.78,21.69,21.71,87432.8025154681,12.1583,12.1695,12.1192,12.1304,87432.8025
2010-10-04 10:30:00,21.71,21.75,21.68,21.69,153768.13064205294,12.1304,12.1527,12.1136,12.1192,153768.1306
2010-10-04 10:35:00,21.69,21.7,21.63,21.66,106298.81326706562,12.1192,12.1248,12.0857,12.1025,106298.8133
2010-10-04 10:40:00,21.67,21.68,21.62,21.65,80332.69094228624,12.108,12.1136,12.0801,12.0969,80332.6909
2010-10-04 10:45:00,21.65,21.67,21.59,21.61,81752.71325692261,12.0969,12.108,12.0633,12.0745,81752.7133
2010-10-04 10:50:00,21.6,21.61,21.59,21.6,33471.95455928593,12.0689,12.0745,12.0633,12.0689,33471.9546
2010-10-04 10:55:00,21.59,21.6,21.51,21.52,93518.61243533828,12.0633,12.0689,12.0186,12.0242,93518.6124
2010-10-04 11:00:00,21.52,21.53,21.47,21.48,88954.25499543564,12.0242,12.0298,11.9963,12.0019,88954.255
2010-10-04 11:05:00,21.47,21.48,21.44,21.45,109747.4388883254,11.9963,12.0019,11.9795,11.9851,109747.4389
2010-10-04 11:10:00,21.45,21.46,21.44,21.45,89968.55664874734,11.9851,11.9907,11.9795,11.9851,89968.5566
2010-10-04 11:15:00,21.44,21.46,21.4,21.44,128004.8686479359,11.9795,11.9907,11.9572,11.9795,128004.8686
2010-10-04 11:20:00,21.45,21.46,21.42,21.46,109443.14839233187,11.9851,11.9907,11.9684,11.9907,109443.1484
2010-10-04 11:25:00,21.46,21.46,21.44,21.45,61568.11035601988,11.9907,11.9907,11.9795,11.9851,61568.1104
2010-10-04 11:30:00,21.46,21.46,21.39,21.39,95141.495080637,11.9907,11.9907,11.9516,11.9516,95141.4951
2010-10-04 11:35:00,21.39,21.46,21.38,21.45,121817.62856273456,11.9516,11.9907,11.946,11.9851,121817.6286
2010-10-04 11:40:00,21.45,21.5,21.45,21.49,100415.8636778578,11.9851,12.0131,11.9851,12.0075,100415.8637
2010-10-04 11:45:00,21.48,21.5,21.47,21.48,49903.64134293539,12.0019,12.0131,11.9963,12.0019,49903.6413
2010-10-04 11:50:00,21.47,21.48,21.42,21.43,58423.77523075363,11.9963,12.0019,11.9684,11.9739,58423.7752
2010-10-04 11:55:00,21.43,21.44,21.33,21.33,168171.21411907903,11.9739,11.9795,11.9181,11.9181,168171.2141
2010-10-04 12:00:00,21.33,21.35,21.3,21.33,74449.74135307841,11.9181,11.9292,11.9013,11.9181,74449.7414
2010-10-04 12:05:00,21.33,21.34,21.3,21.32,102951.61781113704,11.9181,11.9237,11.9013,11.9125,102951.6178
2010-10-04 12:10:00,21.32,21.33,21.3,21.31,58018.05456942895,11.9125,11.9181,11.9013,11.9069,58018.0546
2010-10-04 12:15:00,21.31,21.33,21.29,21.33,65828.177299929,11.9069,11.9181,11.8957,11.9181,65828.1773
2010-10-04 12:20:00,21.33,21.35,21.33,21.34,59843.79754539,11.9181,11.9292,11.9181,11.9237,59843.7975
2010-10-04 12:25:00,21.33,21.34,21.32,21.33,39050.61365250025,11.9181,11.9237,11.9125,11.9181,39050.6137
2010-10-04 12:30:00,21.33,21.38,21.33,21.35,56800.89258545492,11.9181,11.946,11.9181,11.9292,56800.8926
2010-10-04 12:35:00,21.35,21.36,21.33,21.34,50715.08266558475,11.9292,11.9348,11.9181,11.9237,50715.0827
2010-10-04 12:40:00,21.34,21.35,21.29,21.31,75565.47317172127,11.9237,11.9292,11.8957,11.9069,75565.4732
2010-10-04 12:45:00,21.3,21.31,21.28,21.31,82259.86408357846,11.9013,11.9069,11.8901,11.9069,82259.8641
2010-10-04 12:50:00,21.31,21.32,21.28,21.28,50917.94299624708,11.9069,11.9125,11.8901,11.8901,50917.943
2010-10-04 12:55:00,21.28,21.29,21.25,21.28,73131.1492037732,11.8901,11.8957,11.8734,11.8901,73131.1492
2010-10-04 13:00:00,21.28,21.32,21.26,21.31,69682.52358251344,11.8901,11.9125,11.879,11.9069,69682.5236
2010-10-04 13:05:00,21.31,21.31,21.26,21.27,102038.7463231565,11.9069,11.9069,11.879,11.8845,102038.7463
2010-10-04 13:10:00,21.27,21.29,21.27,21.29,71609.69672380565,11.8845,11.8957,11.8845,11.8957,71609.6967
2010-10-04 13:15:00,21.28,21.31,21.28,21.3,50410.79216959124,11.8901,11.9069,11.8901,11.9013,50410.7922
2010-10-04 13:20:00,21.3,21.31,21.29,21.3,60046.65787605234,11.9013,11.9069,11.8957,11.9013,60046.6579
2010-10-04 13:25:00,21.3,21.33,21.29,21.32,129424.89096257227,11.9013,11.9181,11.8957,11.9125,129424.891
2010-10-04 13:30:00,21.33,21.33,21.29,21.3,59133.78638807181,11.9181,11.9181,11.8957,11.9013,59133.7864
2010-10-04 13:35:00,21.3,21.32,21.3,21.3,51830.81448422761,11.9013,11.9125,11.9013,11.9013,51830.8145
2010-10-04 13:40:00,21.3,21.33,21.3,21.3,50715.08266558475,11.9013,11.9181,11.9013,11.9013,50715.0827
2010-10-04 13:45:00,21.3,21.3,21.29,21.29,18561.720255604017,11.9013,11.9013,11.8957,11.8957,18561.7203
2010-10-04 13:50:00,21.29,21.3,21.25,21.26,39354.90414849376,11.8957,11.9013,11.8734,11.879,39354.9041
2010-10-04 13:55:00,21.27,21.27,21.26,21.27,19271.731412922203,11.8845,11.8845,11.879,11.8845,19271.7314
2010-10-04 14:00:00,21.27,21.29,21.25,21.25,63089.562835987424,11.8845,11.8957,11.8734,11.8734,63089.5628
2010-10-04 14:05:00,21.26,21.27,21.23,21.23,37934.88183385739,11.879,11.8845,11.8622,11.8622,37934.8818
2010-10-04 14:10:00,21.23,21.25,21.21,21.21,69581.09341718227,11.8622,11.8734,11.851,11.851,69581.0934
2010-10-04 14:15:00,21.21,21.23,21.2,21.2,58728.06572674713,11.851,11.8622,11.8454,11.8454,58728.0657
2010-10-04 14:20:00,21.21,21.22,21.2,21.21,43310.68059640937,11.851,11.8566,11.8454,11.851,43310.6806
2010-10-04 14:25:00,21.21,21.24,21.18,21.23,71812.557054468,11.851,11.8678,11.8343,11.8622,71812.5571
2010-10-04 14:30:00,21.23,21.24,21.21,21.23,109848.86905365656,11.8622,11.8678,11.851,11.8622,109848.8691
2010-10-04 14:35:00,21.22,21.28,21.21,21.27,86621.36119281875,11.8566,11.8901,11.851,11.8845,86621.3612
2010-10-04 14:40:00,21.27,21.28,21.23,21.26,58018.05456942895,11.8845,11.8901,11.8622,11.879,58018.0546
2010-10-04 14:45:00,21.25,21.26,21.24,21.24,69986.81407850694,11.8734,11.879,11.8678,11.8678,69986.8141
2010-10-04 14:50:00,21.25,21.26,21.24,21.25,56598.032254792575,11.8734,11.879,11.8678,11.8734,56598.0323
2010-10-04 14:55:00,21.25,21.26,21.23,21.25,74956.89217973425,11.8734,11.879,11.8622,11.8734,74956.8922
2010-10-04 15:00:00,21.25,21.3,21.22,21.28,94228.62359265646,11.8734,11.9013,11.8566,11.8901,94228.6236
2010-10-04 15:05:00,21.27,21.28,21.27,21.27,35906.278527234,11.8845,11.8901,11.8845,11.8845,35906.2785
2010-10-04 15:10:00,21.28,21.3,21.27,21.27,86418.5008621564,11.8901,11.9013,11.8845,11.8845,86418.5009
2010-10-04 15:15:00,21.27,21.28,21.25,21.28,78304.08763566284,11.8845,11.8901,11.8734,11.8901,78304.0876
2010-10-04 15:20:00,21.28,21.29,21.26,21.27,113196.06450958517,11.8901,11.8957,11.879,11.8845,113196.0645
2010-10-04 15:25:00,21.28,21.28,21.23,21.23,95547.21574196166,11.8901,11.8901,11.8622,11.8622,95547.2157
2010-10-04 15:30:00,21.23,21.26,21.2,21.2,141495.08063698144,11.8622,11.879,11.8454,11.8454,141495.0806
2010-10-04 15:35:00,21.2,21.21,21.18,21.19,120296.17608276702,11.8454,11.851,11.8343,11.8398,120296.1761
2010-10-04 15:40:00,21.19,21.19,21.16,21.17,172837.0017243128,11.8398,11.8398,11.8231,11.8287,172837.0017
2010-10-04 15:45:00,21.16,21.17,21.14,21.17,171011.25874835177,11.8231,11.8287,11.8119,11.8287,171011.2587
2010-10-04 15:50:00,21.17,21.19,21.16,21.18,151130.94634344254,11.8287,11.8398,11.8231,11.8343,151130.9463
2010-10-04 15:55:00,21.19,21.24,21.17,21.22,345572.57328329445,11.8398,11.8678,11.8287,11.8566,345572.5733
2010-10-05 09:30:00,21.48,21.69,21.48,21.62,95648.64590729284,12.0019,12.1192,12.0019,12.0801,95648.6459
2010-10-05 09:35:00,21.62,21.66,21.46,21.46,128917.74013591642,12.0801,12.1025,11.9907,11.9907,128917.7401
2010-10-05 09:40:00,21.47,21.48,21.36,21.41,109747.4388883254,11.9963,12.0019,11.9348,11.9628,109747.4389
2010-10-05 09:45:00,21.41,21.48,21.39,21.4,121209.04757074754,11.9628,12.0019,11.9516,11.9572,121209.0476
2010-10-05 09:50:00,21.4,21.4,21.33,21.34,97372.95871792272,11.9572,11.9572,11.9181,11.9237,97372.9587
2010-10-05 09:55:00,21.33,21.4,21.27,21.39,308246.2724414241,11.9181,11.9572,11.8845,11.9516,308246.2724
2010-10-05 10:00:00,21.39,21.39,21.3,21.33,293336.03813774214,11.9516,11.9516,11.9013,11.9181,293336.0381
2010-10-05 10:05:00,21.33,21.33,21.26,21.29,149812.35419413733,11.9181,11.9181,11.879,11.8957,149812.3542
2010-10-05 10:10:00,21.29,21.31,21.26,21.27,199208.8447104169,11.8957,11.9069,11.879,11.8845,199208.8447
2010-10-05 10:15:00,21.27,21.31,21.23,21.3,253981.1339892484,11.8845,11.9069,11.8622,11.9013,253981.134
2010-10-05 10:20:00,21.29,21.31,21.25,21.25,124860.53352266963,11.8957,11.9069,11.8734,11.8734,124860.5335
2010-10-05 10:25:00,21.26,21.3,21.25,21.29,138046.45501572167,11.879,11.9013,11.8734,11.8957,138046.455
2010-10-05 10:30:00,21.28,21.37,21.28,21.35,142002.2314636373,11.8901,11.9404,11.8901,11.9292,142002.2315
2010-10-05 10:35:00,21.35,21.44,21.35,21.41,136220.71203976063,11.9292,11.9795,11.9292,11.9628,136220.712
2010-10-05 10:40:00,21.41,21.41,21.38,21.4,135307.8405517801,11.9628,11.9628,11.946,11.9572,135307.8406
2010-10-05 10:45:00,21.4,21.41,21.37,21.39,177401.35916421545,11.9572,11.9628,11.9404,11.9516,177401.3592
2010-10-05 10:50:00,21.39,21.45,21.38,21.44,112790.34384826048,11.9516,11.9851,11.946,11.9795,112790.3438
2010-10-05 10:55:00,21.44,21.53,21.4,21.5,172126.99056699462,11.9795,12.0298,11.9572,12.0131,172126.9906
2010-10-05 11:00:00,21.49,21.53,21.49,21.52,97170.09838726035,12.0075,12.0298,12.0075,12.0242,97170.0984
2010-10-05 11:05:00,21.52,21.56,21.5,21.55,115934.67897352672,12.0242,12.0466,12.0131,12.041,115934.679
2010-10-05 11:10:00,21.55,21.56,21.51,21.55,109341.7182270007,12.041,12.0466,12.0186,12.041,109341.7182
2010-10-05 11:15:00,21.55,21.65,21.55,21.64,131352.06410386448,12.041,12.0969,12.041,12.0913,131352.0641
2010-10-05 11:20:00,21.65,21.67,21.63,21.64,154478.14179937114,12.0969,12.108,12.0857,12.0913,154478.1418
2010-10-05 11:25:00,21.64,21.67,21.64,21.66,154072.42113804643,12.0913,12.108,12.0913,12.1025,154072.4211
2010-10-05 11:30:00,21.66,21.69,21.64,21.66,71913.98721979916,12.1025,12.1192,12.0913,12.1025,71913.9872
2010-10-05 11:35:00,21.66,21.78,21.66,21.78,119484.73476011766,12.1025,12.1695,12.1025,12.1695,119484.7348
2010-10-05 11:40:00,21.78,21.83,21.76,21.82,65016.73597727964,12.1695,12.1974,12.1583,12.1919,65016.736
2010-10-05 11:45:00,21.82,21.83,21.75,21.75,56293.74175879906,12.1919,12.1974,12.1527,12.1527,56293.7418
2010-10-05 11:50:00,21.75,21.78,21.72,21.76,94837.20458464348,12.1527,12.1695,12.136,12.1583,94837.2046
2010-10-05 11:55:00,21.76,21.81,21.72,21.79,326807.9926970281,12.1583,12.1863,12.136,12.1751,326807.9927
2010-10-05 12:00:00,21.79,21.84,21.79,21.83,102140.17648848768,12.1751,12.203,12.1751,12.1974,102140.1765
2010-10-05 12:05:00,21.83,21.91,21.8,21.89,264732.7315143524,12.1974,12.2421,12.1807,12.231,264732.7315
2010-10-05 12:10:00,21.89,21.93,21.89,21.91,41484.93762044832,12.231,12.2533,12.231,12.2421,41484.9376
2010-10-05 12:15:00,21.91,21.92,21.9,21.91,20793.183892889745,12.2421,12.2477,12.2366,12.2421,20793.1839
2010-10-05 12:20:00,21.91,21.92,21.89,21.89,27589.004970078106,12.2421,12.2477,12.231,12.231,27589.005
2010-10-05 12:25:00,21.89,21.91,21.89,21.89,38644.89299117558,12.231,12.2421,12.231,12.231,38644.893
2010-10-05 12:30:00,21.9,21.9,21.87,21.9,50715.08266558475,12.2366,12.2366,12.2198,12.2366,50715.0827
2010-10-05 12:35:00,21.9,21.9,21.85,21.87,48787.909524292525,12.2366,12.2366,12.2086,12.2198,48787.9095
2010-10-05 12:40:00,21.87,21.87,21.81,21.82,55888.02109747439,12.2198,12.2198,12.1863,12.1919,55888.0211
2010-10-05 12:45:00,21.81,21.82,21.77,21.82,104980.22111776042,12.1863,12.1919,12.1639,12.1919,104980.2211
2010-10-05 12:50:00,21.82,21.91,21.82,21.89,125570.54467998784,12.1919,12.2421,12.1919,12.231,125570.5447
2010-10-05 12:55:00,21.9,21.9,21.87,21.87,108225.98640835784,12.2366,12.2366,12.2198,12.2198,108225.9864
2010-10-05 13:00:00,21.87,21.91,21.87,21.89,300537.5798762552,12.2198,12.2421,12.2198,12.231,300537.5799
2010-10-05 13:05:00,21.9,21.92,21.9,21.91,34993.40703925347,12.2366,12.2477,12.2366,12.2421,34993.407
2010-10-05 13:10:00,21.9,21.94,21.9,21.92,44832.13307637692,12.2366,12.2589,12.2366,12.2477,44832.1331
2010-10-05 13:15:00,21.92,21.93,21.9,21.91,45745.00456435744,12.2477,12.2533,12.2366,12.2421,45745.0046
2010-10-05 13:20:00,21.91,21.96,21.9,21.94,152145.24799675425,12.2421,12.2701,12.2366,12.2589,152145.248
2010-10-05 13:25:00,21.94,21.96,21.93,21.93,81752.71325692261,12.2589,12.2701,12.2533,12.2533,81752.7133
2010-10-05 13:30:00,21.93,21.95,21.92,21.93,52540.825641545794,12.2533,12.2645,12.2477,12.2533,52540.8256
2010-10-05 13:35:00,21.92,21.93,21.89,21.89,82868.44507556547,12.2477,12.2533,12.231,12.231,82868.4451
2010-10-05 13:40:00,21.9,21.93,21.89,21.92,310173.4455827163,12.2366,12.2533,12.231,12.2477,310173.4456
2010-10-05 13:45:00,21.93,21.97,21.93,21.95,77289.78598235115,12.2533,12.2757,12.2533,12.2645,77289.786
2010-10-05 13:50:00,21.95,21.97,21.92,21.93,72725.42854244853,12.2645,12.2757,12.2477,12.2533,72725.4285
2010-10-05 13:55:00,21.92,21.97,21.9,21.95,67653.92027589005,12.2477,12.2757,12.2366,12.2645,67653.9203
2010-10-05 14:00:00,21.95,21.99,21.94,21.98,56293.74175879906,12.2645,12.2868,12.2589,12.2813,56293.7418
2010-10-05 14:05:00,21.98,22.03,21.97,22.01,81144.13226493559,12.2813,12.3092,12.2757,12.298,81144.1323
2010-10-05 14:10:00,22.01,22.03,22.0,22.02,55989.45126280556,12.298,12.3092,12.2924,12.3036,55989.4513
2010-10-05 14:15:00,22.02,22.03,22.0,22.0,31747.64174865605,12.3036,12.3092,12.2924,12.2924,31747.6417
2010-10-05 14:20:00,22.01,22.03,22.0,22.02,81752.71325692261,12.298,12.3092,12.2924,12.3036,81752.7133
2010-10-05 14:25:00,22.02,22.03,22.0,22.0,60959.52936403286,12.3036,12.3092,12.2924,12.2924,60959.5294
2010-10-05 14:30:00,22.0,22.04,22.0,22.0,117658.9917841566,12.2924,12.3148,12.2924,12.2924,117658.9918
2010-10-05 14:35:00,22.0,22.02,21.95,21.96,92808.60127802008,12.2924,12.3036,12.2645,12.2701,92808.6013
2010-10-05 14:40:00,21.95,22.0,21.95,21.99,107110.25458971498,12.2645,12.2924,12.2645,12.2868,107110.2546
2010-10-05 14:45:00,21.99,22.0,21.98,21.98,56395.17192413024,12.2868,12.2924,12.2813,12.2813,56395.1719
2010-10-05 14:50:00,21.98,22.0,21.96,22.0,62075.26118267573,12.2813,12.2924,12.2701,12.2924,62075.2612
2010-10-05 14:55:00,22.0,22.02,21.98,21.99,76376.91449437062,12.2924,12.3036,12.2813,12.2868,76376.9145
2010-10-05 15:00:00,21.99,22.01,21.98,21.98,83781.316563546,12.2868,12.298,12.2813,12.2813,83781.3166
2010-10-05 15:05:00,21.98,22.02,21.96,22.02,133989.24840247488,12.2813,12.3036,12.2701,12.3036,133989.2484
2010-10-05 15:10:00,22.01,22.05,22.01,22.03,80231.26077695507,12.298,12.3204,12.298,12.3092,80231.2608
2010-10-05 15:15:00,22.03,22.05,22.02,22.03,99807.28268587078,12.3092,12.3204,12.3036,12.3092,99807.2827
2010-10-05 15:20:00,22.03,22.04,22.01,22.03,78304.08763566284,12.3092,12.3148,12.298,12.3092,78304.0876
2010-10-05 15:25:00,22.03,22.04,22.03,22.03,67349.62977989654,12.3092,12.3148,12.3092,12.3092,67349.6298
2010-10-05 15:30:00,22.03,22.03,22.02,22.02,66335.32812658485,12.3092,12.3092,12.3036,12.3036,66335.3281
2010-10-05 15:35:00,22.02,22.03,21.97,22.01,140176.48848767622,12.3036,12.3092,12.2757,12.298,140176.4885
2010-10-05 15:40:00,22.01,22.01,21.97,21.97,105994.52277107212,12.298,12.298,12.2757,12.2757,105994.5228
2010-10-05 15:45:00,21.98,22.01,21.97,22.01,181864.2864387869,12.2813,12.298,12.2757,12.298,181864.2864
2010-10-05 15:50:00,22.0,22.01,21.96,21.96,145045.13642357237,12.2924,12.298,12.2701,12.2701,145045.1364
2010-10-05 15:55:00,21.96,21.97,21.93,21.94,285120.19474591746,12.2701,12.2757,12.2533,12.2589,285120.1947
2010-10-06 09:30:00,22.0,22.11,21.89,21.91,148595.1922101633,12.2924,12.3539,12.231,12.2421,148595.1922
2010-10-06 09:35:00,21.91,21.95,21.85,21.91,91388.57896338373,12.2421,12.2645,12.2086,12.2421,91388.579
2010-10-06 09:40:00,21.91,21.96,21.8,21.83,232579.36910437164,12.2421,12.2701,12.1807,12.1974,232579.3691
2010-10-06 09:45:00,21.82,21.88,21.82,21.87,126483.41616796836,12.1919,12.2254,12.1919,12.2198,126483.4162
2010-10-06 09:50:00,21.87,21.9,21.84,21.86,458870.0679582108,12.2198,12.2366,12.203,12.2142,458870.068
2010-10-06 09:55:00,21.87,21.88,21.79,21.81,120701.89674409167,12.2198,12.2254,12.1751,12.1863,120701.8967
2010-10-06 10:00:00,21.8,21.86,21.8,21.85,116644.69013084492,12.1807,12.2142,12.1807,12.2086,116644.6901
2010-10-06 10:05:00,21.86,21.88,21.85,21.86,190993.0013185921,12.2142,12.2254,12.2086,12.2142,190993.0013
2010-10-06 10:10:00,21.87,21.88,21.86,21.86,158433.91824728675,12.2198,12.2254,12.2142,12.2142,158433.9182
2010-10-06 10:15:00,21.87,21.87,21.83,21.83,193934.47611319603,12.2198,12.2198,12.1974,12.1974,193934.4761
2010-10-06 10:20:00,21.84,21.84,21.74,21.81,142610.8124556243,12.203,12.203,12.1472,12.1863,142610.8125
2010-10-06 10:25:00,21.8,21.82,21.79,21.8,78202.65747033167,12.1807,12.1919,12.1751,12.1807,78202.6575
2010-10-06 10:30:00,21.8,21.81,21.77,21.78,140277.9186530074,12.1807,12.1863,12.1639,12.1695,140277.9187
2010-10-06 10:35:00,21.78,21.79,21.77,21.77,74855.46201440308,12.1695,12.1751,12.1639,12.1639,74855.462
2010-10-06 10:40:00,21.78,21.88,21.77,21.85,112688.9136829293,12.1695,12.2254,12.1639,12.2086,112688.9137
2010-10-06 10:45:00,21.86,21.87,21.82,21.82,77086.92565168881,12.2142,12.2198,12.1919,12.1919,77086.9257
2010-10-06 10:50:00,21.83,21.83,21.76,21.77,72928.28887311087,12.1974,12.1974,12.1583,12.1639,72928.2889
2010-10-06 10:55:00,21.78,21.81,21.75,21.77,106400.2434323968,12.1695,12.1863,12.1527,12.1639,106400.2434
2010-10-06 11:00:00,21.78,21.79,21.74,21.75,92301.45045136425,12.1695,12.1751,12.1472,12.1527,92301.4505
2010-10-06 11:05:00,21.74,21.87,21.73,21.83,145958.0079115529,12.1472,12.2198,12.1416,12.1974,145958.0079
2010-10-06 11:10:00,21.83,21.84,21.81,21.82,61872.40085201339,12.1974,12.203,12.1863,12.1919,61872.4009
2010-10-06 11:15:00,21.82,21.84,21.8,21.81,68566.79176387057,12.1919,12.203,12.1807,12.1863,68566.7918
2010-10-06 11:20:00,21.82,21.89,21.81,21.86,68465.3615985394,12.1919,12.231,12.1863,12.2142,68465.3616
2010-10-06 11:25:00,21.86,21.91,21.86,21.91,66639.61862257836,12.2142,12.2421,12.2142,12.2421,66639.6186
2010-10-06 11:30:00,21.9,21.92,21.87,21.9,123136.22071203977,12.2366,12.2477,12.2198,12.2366,123136.2207
2010-10-06 11:35:00,21.9,21.92,21.89,21.92,68262.50126787707,12.2366,12.2477,12.231,12.2477,68262.5013
2010-10-06 11:40:00,21.91,21.93,21.9,21.91,175778.47651891672,12.2421,12.2533,12.2366,12.2421,175778.4765
2010-10-06 11:45:00,21.9,21.92,21.86,21.89,86925.65168881226,12.2366,12.2477,12.2142,12.231,86925.6517
2010-10-06 11:50:00,21.89,21.91,21.88,21.91,34689.11654325997,12.231,12.2421,12.2254,12.2421,34689.1165
2010-10-06 11:55:00,21.91,21.91,21.87,21.87,68871.08225986408,12.2421,12.2421,12.2198,12.2198,68871.0823
2010-10-06 12:00:00,21.87,21.94,21.87,21.89,134293.5388984684,12.2198,12.2589,12.2198,12.231,134293.5389
2010-10-06 12:05:00,21.9,21.9,21.87,21.89,68059.64093721473,12.2366,12.2366,12.2198,12.231,68059.6409
2010-10-06 12:10:00,21.88,21.9,21.87,21.89,54265.13845217568,12.2254,12.2366,12.2198,12.231,54265.1385
2010-10-06 12:15:00,21.88,21.88,21.85,21.86,42803.52976975353,12.2254,12.2254,12.2086,12.2142,42803.5298
2010-10-06 12:20:00,21.86,21.89,21.86,21.89,49599.35084694188,12.2142,12.231,12.2142,12.231,49599.3508
2010-10-06 12:25:00,21.89,21.93,21.89,21.92,107008.8244243838,12.231,12.2533,12.231,12.2477,107008.8244
2010-10-06 12:30:00,21.93,21.93,21.89,21.92,55888.02109747439,12.2533,12.2533,12.231,12.2477,55888.0211
2010-10-06 12:35:00,21.93,21.98,21.92,21.93,90069.98681407851,12.2533,12.2813,12.2477,12.2533,90069.9868
2010-10-06 12:40:00,21.93,21.96,21.93,21.94,44933.563241708085,12.2533,12.2701,12.2533,12.2589,44933.5632
2010-10-06 12:45:00,21.94,21.97,21.93,21.97,45947.86489501978,12.2589,12.2757,12.2533,12.2757,45947.8649
2010-10-06 12:50:00,21.96,21.98,21.95,21.98,39760.62480981844,12.2701,12.2813,12.2645,12.2813,39760.6248
2010-10-06 12:55:00,21.98,22.01,21.98,22.01,123034.7905467086,12.2813,12.298,12.2813,12.298,123034.7905
2010-10-06 13:00:00,22.01,22.01,21.98,21.98,79521.24961963687,12.298,12.298,12.2813,12.2813,79521.2496
2010-10-06 13:05:00,21.98,21.99,21.94,21.97,60350.948372045845,12.2813,12.2868,12.2589,12.2757,60350.9484
2010-10-06 13:10:00,21.96,22.0,21.96,21.99,33370.524393954765,12.2701,12.2924,12.2701,12.2868,33370.5244
2010-10-06 13:15:00,21.99,22.0,21.93,21.93,115731.81864286438,12.2868,12.2924,12.2533,12.2533,115731.8186
2010-10-06 13:20:00,21.93,21.93,21.89,21.89,58728.06572674713,12.2533,12.2533,12.231,12.231,58728.0657
2010-10-06 13:25:00,21.89,21.91,21.89,21.9,81144.13226493559,12.231,12.2421,12.231,12.2366,81144.1323
2010-10-06 13:30:00,21.9,21.91,21.88,21.88,25966.12232477939,12.2366,12.2421,12.2254,12.2254,25966.1223
2010-10-06 13:35:00,21.88,21.89,21.86,21.87,48179.32853230551,12.2254,12.231,12.2142,12.2198,48179.3285
2010-10-06 13:40:00,21.87,21.88,21.85,21.85,41586.36778577949,12.2198,12.2254,12.2086,12.2086,41586.3678
2010-10-06 13:45:00,21.85,21.86,21.82,21.83,29110.457450045644,12.2086,12.2142,12.1919,12.1974,29110.4575
2010-10-06 13:50:00,21.84,21.84,21.81,21.82,33370.524393954765,12.203,12.203,12.1863,12.1919,33370.5244
2010-10-06 13:55:00,21.82,21.85,21.81,21.83,110254.58971498124,12.1919,12.2086,12.1863,12.1974,110254.5897
2010-10-06 14:00:00,21.84,21.86,21.83,21.84,59133.78638807181,12.203,12.2142,12.1974,12.203,59133.7864
2010-10-06 14:05:00,21.83,21.85,21.82,21.83,79724.10995029921,12.1974,12.2086,12.1919,12.1974,79724.11
2010-10-06 14:10:00,21.83,21.84,21.78,21.83,65118.16614261081,12.1974,12.203,12.1695,12.1974,65118.1661
2010-10-06 14:15:00,21.83,21.84,21.8,21.83,38239.172329850895,12.1974,12.203,12.1807,12.1974,38239.1723
2010-10-06 14:20:00,21.84,21.86,21.83,21.84,90881.42813672786,12.203,12.2142,12.1974,12.203,90881.4281
2010-10-06 14:25:00,21.85,21.87,21.82,21.87,79014.09879298104,12.2086,12.2198,12.1919,12.2198,79014.0988
2010-10-06 14:30:00,21.88,21.89,21.86,21.86,97271.52855259154,12.2254,12.231,12.2142,12.2142,97271.5286
2010-10-06 14:35:00,21.86,21.89,21.86,21.88,38036.31199918856,12.2142,12.231,12.2142,12.2254,38036.312
2010-10-06 14:40:00,21.88,21.91,21.88,21.91,49700.78101227305,12.2254,12.2421,12.2254,12.2421,49700.781
2010-10-06 14:45:00,21.9,21.92,21.86,21.91,100821.58433918247,12.2366,12.2477,12.2142,12.2421,100821.5843
2010-10-06 14:50:00,21.9,21.94,21.9,21.93,60046.65787605234,12.2366,12.2589,12.2366,12.2533,60046.6579
2010-10-06 14:55:00,21.94,21.97,21.93,21.96,91692.86945937722,12.2589,12.2757,12.2533,12.2701,91692.8695
2010-10-06 15:00:00,21.96,21.98,21.93,21.93,96358.65706461102,12.2701,12.2813,12.2533,12.2533,96358.6571
2010-10-06 15:05:00,21.93,21.97,21.93,21.95,98488.69053656555,12.2533,12.2757,12.2533,12.2645,98488.6905
2010-10-06 15:10:00,21.95,21.95,21.89,21.89,177705.64966020896,12.2645,12.2645,12.231,12.231,177705.6497
2010-10-06 15:15:00,21.89,21.9,21.88,21.9,77796.936809007,12.231,12.2366,12.2254,12.2366,77796.9368
2010-10-06 15:20:00,21.89,21.9,21.87,21.88,126787.70666396186,12.231,12.2366,12.2198,12.2254,126787.7067
2010-10-06 15:25:00,21.88,21.9,21.88,21.9,51019.37316157825,12.2254,12.2366,12.2254,12.2366,51019.3732
2010-10-06 15:30:00,21.89,21.91,21.87,21.91,87635.66284613044,12.231,12.2421,12.2198,12.2421,87635.6628
2010-10-06 15:35:00,21.91,21.98,21.9,21.97,109747.4388883254,12.2421,12.2813,12.2366,12.2757,109747.4389
2010-10-06 15:40:00,21.97,22.0,21.97,22.0,83984.17689420834,12.2757,12.2924,12.2757,12.2924,83984.1769
2010-10-06 15:45:00,22.0,22.02,22.0,22.02,166041.18064712445,12.2924,12.3036,12.2924,12.3036,166041.1806
2010-10-06 15:50:00,22.02,22.03,22.01,22.02,144436.55543158535,12.3036,12.3092,12.298,12.3036,144436.5554
2010-10-06 15:55:00,22.02,22.03,22.02,22.03,283497.3121006187,12.3036,12.3092,12.3036,12.3092,283497.3121
2010-10-07 09:30:00,22.18,22.24,22.08,22.09,58220.91490009129,12.393,12.4265,12.3371,12.3427,58220.9149
2010-10-07 09:35:00,22.09,22.11,22.01,22.02,53656.55746018866,12.3427,12.3539,12.298,12.3036,53656.5575
2010-10-07 09:40:00,22.01,22.05,21.91,22.04,75362.61284105893,12.298,12.3204,12.2421,12.3148,75362.6128
2010-10-07 09:45:00,22.03,22.03,21.86,21.95,82564.15457957197,12.3092,12.3092,12.2142,12.2645,82564.1546
2010-10-07 09:50:00,21.95,21.95,21.87,21.91,108023.1260776955,12.2645,12.2645,12.2198,12.2421,108023.1261
2010-10-07 09:55:00,21.91,21.91,21.79,21.8,87534.23268079926,12.2421,12.2421,12.1751,12.1807,87534.2327
2010-10-07 10:00:00,21.79,21.86,21.78,21.85,60452.378537377015,12.1751,12.2142,12.1695,12.2086,60452.3785
2010-10-07 10:05:00,21.84,21.89,21.83,21.88,38847.75332183792,12.203,12.231,12.1974,12.2254,38847.7533
2010-10-07 10:10:00,21.88,21.92,21.85,21.87,48585.04919363018,12.2254,12.2477,12.2086,12.2198,48585.0492
2010-10-07 10:15:00,21.88,21.92,21.82,21.92,45846.43472968861,12.2254,12.2477,12.1919,12.2477,45846.4347
2010-10-07 10:20:00,21.91,21.98,21.91,21.96,42296.37894309768,12.2421,12.2813,12.2421,12.2701,42296.3789
2010-10-07 10:25:00,21.95,21.98,21.93,21.98,49193.6301856172,12.2645,12.2813,12.2533,12.2813,49193.6302
2010-10-07 10:30:00,21.97,22.0,21.94,21.98,41687.79795111066,12.2757,12.2924,12.2589,12.2813,41687.798
2010-10-07 10:35:00,21.98,21.98,21.89,21.92,45237.85373770159,12.2813,12.2813,12.231,12.2477,45237.8537
2010-10-07 10:40:00,21.92,21.92,21.83,21.85,79622.67978496804,12.2477,12.2477,12.1974,12.2086,79622.6798
2010-10-07 10:45:00,21.85,21.87,21.83,21.85,46860.7363830003,12.2086,12.2198,12.1974,12.2086,46860.7364
2010-10-07 10:50:00,21.86,21.9,21.86,21.87,36616.28968455218,12.2142,12.2366,12.2142,12.2198,36616.2897
2010-10-07 10:55:00,21.88,21.9,21.82,21.83,36311.99918855868,12.2254,12.2366,12.1919,12.1974,36311.9992
2010-10-07 11:00:00,21.82,21.82,21.78,21.78,54062.27812151334,12.1919,12.1919,12.1695,12.1695,54062.2781
2010-10-07 11:05:00,21.78,21.79,21.72,21.73,88447.1041687798,12.1695,12.1751,12.136,12.1416,88447.1042
2010-10-07 11:10:00,21.73,21.77,21.72,21.75,68769.65209453291,12.1416,12.1639,12.136,12.1527,68769.6521
2010-10-07 11:15:00,21.76,21.82,21.75,21.77,63190.9930013186,12.1583,12.1919,12.1527,12.1639,63190.993
2010-10-07 11:20:00,21.78,21.83,21.78,21.82,82767.0149102343,12.1695,12.1974,12.1695,12.1919,82767.0149
2010-10-07 11:25:00,21.81,21.85,21.8,21.83,29110.457450045644,12.1863,12.2086,12.1807,12.1974,29110.4575
2010-10-07 11:30:00,21.83,21.91,21.83,21.88,68059.64093721473,12.1974,12.2421,12.1974,12.2254,68059.6409
2010-10-07 11:35:00,21.87,21.89,21.85,21.85,47672.17770564966,12.2198,12.231,12.2086,12.2086,47672.1777
2010-10-07 11:40:00,21.85,21.88,21.83,21.87,31341.92108733137,12.2086,12.2254,12.1974,12.2198,31341.9211
2010-10-07 11:45:00,21.87,21.88,21.8,21.8,34181.96571660412,12.2198,12.2254,12.1807,12.1807,34181.9657
2010-10-07 11:50:00,21.81,21.82,21.78,21.81,42194.948777766505,12.1863,12.1919,12.1695,12.1863,42194.9488
2010-10-07 11:55:00,21.82,21.82,21.76,21.76,50512.22233492241,12.1919,12.1919,12.1583,12.1583,50512.2223
2010-10-07 12:00:00,21.76,21.76,21.69,21.7,84288.46739020184,12.1583,12.1583,12.1192,12.1248,84288.4674
2010-10-07 12:05:00,21.7,21.7,21.65,21.66,66031.03763059134,12.1248,12.1248,12.0969,12.1025,66031.0376
2010-10-07 12:10:00,21.66,21.69,21.65,21.67,57206.61324677959,12.1025,12.1192,12.0969,12.108,57206.6132
2010-10-07 12:15:00,21.66,21.67,21.6,21.61,39963.48514048078,12.1025,12.108,12.0689,12.0745,39963.4851
2010-10-07 12:20:00,21.61,21.61,21.54,21.56,105183.08144842276,12.0745,12.0745,12.0354,12.0466,105183.0814
2010-10-07 12:25:00,21.56,21.58,21.54,21.54,45846.43472968861,12.0466,12.0578,12.0354,12.0354,45846.4347
2010-10-07 12:30:00,21.54,21.55,21.49,21.49,81955.57358758495,12.0354,12.041,12.0075,12.0075,81955.5736
2010-10-07 12:35:00,21.49,21.5,21.45,21.5,75362.61284105893,12.0075,12.0131,11.9851,12.0131,75362.6128
2010-10-07 12:40:00,21.5,21.53,21.48,21.52,61060.95952936403,12.0131,12.0298,12.0019,12.0242,61060.9595
2010-10-07 12:45:00,21.53,21.55,21.48,21.49,45846.43472968861,12.0298,12.041,12.0019,12.0075,45846.4347
2010-10-07 12:50:00,21.49,21.5,21.47,21.48,53047.97646820165,12.0075,12.0131,11.9963,12.0019,53047.9765
2010-10-07 12:55:00,21.48,21.48,21.44,21.48,71508.2665584745,12.0019,12.0019,11.9795,12.0019,71508.2666
2010-10-07 13:00:00,21.48,21.49,21.45,21.47,41687.79795111066,12.0019,12.0075,11.9851,11.9963,41687.798
2010-10-07 13:05:00,21.47,21.58,21.47,21.58,37224.870676539205,11.9963,12.0578,11.9963,12.0578,37224.8707
2010-10-07 13:10:00,21.57,21.58,21.53,21.54,76985.49548635764,12.0522,12.0578,12.0298,12.0354,76985.4955
2010-10-07 13:15:00,21.55,21.58,21.54,21.57,32457.652905974235,12.041,12.0578,12.0354,12.0522,32457.6529
2010-10-07 13:20:00,21.57,21.63,21.56,21.63,43107.82026574703,12.0522,12.0857,12.0466,12.0857,43107.8203
2010-10-07 13:25:00,21.62,21.63,21.57,21.57,61060.95952936403,12.0801,12.0857,12.0522,12.0522,61060.9595
2010-10-07 13:30:00,21.58,21.6,21.55,21.55,42194.948777766505,12.0578,12.0689,12.041,12.041,42194.9488
2010-10-07 13:35:00,21.55,21.56,21.5,21.52,51729.38431889644,12.041,12.0466,12.0131,12.0242,51729.3843
2010-10-07 13:40:00,21.52,21.52,21.5,21.52,38442.03266051324,12.0242,12.0242,12.0131,12.0242,38442.0327
2010-10-07 13:45:00,21.52,21.52,21.48,21.5,66639.61862257836,12.0242,12.0242,12.0019,12.0131,66639.6186
2010-10-07 13:50:00,21.5,21.51,21.48,21.5,49092.20002028604,12.0131,12.0186,12.0019,12.0131,49092.2
2010-10-07 13:55:00,21.51,21.62,21.51,21.61,47672.17770564966,12.0186,12.0801,12.0186,12.0745,47672.1777
2010-10-07 14:00:00,21.62,21.64,21.56,21.56,73232.57936910437,12.0801,12.0913,12.0466,12.0466,73232.5794
2010-10-07 14:05:00,21.56,21.59,21.55,21.57,55888.02109747439,12.0466,12.0633,12.041,12.0522,55888.0211
2010-10-07 14:10:00,21.57,21.64,21.57,21.63,30733.34009534436,12.0522,12.0913,12.0522,12.0857,30733.3401
2010-10-07 14:15:00,21.64,21.68,21.63,21.66,48787.909524292525,12.0913,12.1136,12.0857,12.1025,48787.9095
2010-10-07 14:20:00,21.65,21.67,21.61,21.62,61365.25002535754,12.0969,12.108,12.0745,12.0801,61365.25
2010-10-07 14:25:00,21.61,21.62,21.6,21.61,28400.44629272745,12.0745,12.0801,12.0689,12.0745,28400.4463
2010-10-07 14:30:00,21.6,21.62,21.58,21.58,51425.09382290293,12.0689,12.0801,12.0578,12.0578,51425.0938
2010-10-07 14:35:00,21.59,21.59,21.56,21.59,67958.21077188356,12.0633,12.0633,12.0466,12.0633,67958.2108
2010-10-07 14:40:00,21.6,21.62,21.59,21.62,42803.52976975353,12.0689,12.0801,12.0633,12.0801,42803.5298
2010-10-07 14:45:00,21.61,21.62,21.59,21.59,15721.67562633127,12.0745,12.0801,12.0633,12.0633,15721.6756
2010-10-07 14:50:00,21.6,21.61,21.58,21.6,45136.423572370426,12.0689,12.0745,12.0578,12.0689,45136.4236
2010-10-07 14:55:00,21.6,21.63,21.59,21.63,40470.63596713663,12.0689,12.0857,12.0633,12.0857,40470.636
2010-10-07 15:00:00,21.64,21.65,21.61,21.61,56090.88142813673,12.0913,12.0969,12.0745,12.0745,56090.8814
2010-10-07 15:05:00,21.62,21.63,21.61,21.62,57510.9037427731,12.0801,12.0857,12.0745,12.0801,57510.9037
2010-10-07 15:10:00,21.62,21.63,21.62,21.63,26067.55249011056,12.0801,12.0857,12.0801,12.0857,26067.5525
2010-10-07 15:15:00,21.63,21.67,21.63,21.63,67958.21077188356,12.0857,12.108,12.0857,12.0857,67958.2108
2010-10-07 15:20:00,21.63,21.67,21.63,21.67,73029.71903844204,12.0857,12.108,12.0857,12.108,73029.719
2010-10-07 15:25:00,21.67,21.67,21.64,21.65,73739.73019576022,12.108,12.108,12.0913,12.0969,73739.7302
2010-10-07 15:30:00,21.64,21.65,21.61,21.62,81955.57358758495,12.0913,12.0969,12.0745,12.0801,81955.5736
2010-10-07 15:35:00,21.63,21.64,21.61,21.62,94025.76326199411,12.0857,12.0913,12.0745,12.0801,94025.7633
2010-10-07 15:40:00,21.63,21.63,21.6,21.63,96662.94756060452,12.0857,12.0857,12.0689,12.0857,96662.9476
2010-10-07 15:45:00,21.64,21.66,21.63,21.64,107008.8244243838,12.0913,12.1025,12.0857,12.0913,107008.8244
2010-10-07 15:50:00,21.64,21.66,21.63,21.63,100415.8636778578,12.0913,12.1025,12.0857,12.0857,100415.8637
2010-10-07 15:55:00,21.63,21.65,21.61,21.65,138756.46617303987,12.0857,12.0969,12.0745,12.0969,138756.4662
2010-10-08 09:30:00,21.71,21.89,21.66,21.8,77999.79713966933,12.1304,12.231,12.1025,12.1807,77999.7971
2010-10-08 09:35:00,21.79,21.92,21.69,21.89,174257.0240389492,12.1751,12.2477,12.1192,12.231,174257.024
2010-10-08 09:40:00,21.89,22.01,21.83,21.97,151840.95750076073,12.231,12.298,12.1974,12.2757,151840.9575
2010-10-08 09:45:00,21.95,21.97,21.87,21.97,99300.13185921492,12.2645,12.2757,12.2198,12.2757,99300.1319
2010-10-08 09:50:00,21.96,22.01,21.94,21.99,100415.8636778578,12.2701,12.298,12.2589,12.2868,100415.8637
2010-10-08 09:55:00,21.99,22.02,21.98,21.99,94127.19342732528,12.2868,12.3036,12.2813,12.2868,94127.1934
2010-10-08 10:00:00,21.99,22.04,21.97,22.03,163606.8566791764,12.2868,12.3148,12.2757,12.3092,163606.8567
2010-10-08 10:05:00,22.03,22.04,21.94,21.96,196267.36991581292,12.3092,12.3148,12.2589,12.2701,196267.3699
2010-10-08 10:10:00,21.96,21.97,21.91,21.94,54366.56861750685,12.2701,12.2757,12.2421,12.2589,54366.5686
2010-10-08 10:15:00,21.94,21.95,21.86,21.87,74754.03184907191,12.2589,12.2645,12.2142,12.2198,74754.0318
2010-10-08 10:20:00,21.87,21.9,21.84,21.87,80231.26077695507,12.2198,12.2366,12.203,12.2198,80231.2608
2010-10-08 10:25:00,21.86,21.87,21.79,21.8,61466.68019068871,12.2142,12.2198,12.1751,12.1807,61466.6802
2010-10-08 10:30:00,21.81,21.83,21.79,21.82,52337.965310883454,12.1863,12.1974,12.1751,12.1919,52337.9653
2010-10-08 10:35:00,21.81,21.84,21.81,21.82,27893.29546607161,12.1863,12.203,12.1863,12.1919,27893.2955
2010-10-08 10:40:00,21.83,21.84,21.79,21.8,54366.56861750685,12.1974,12.203,12.1751,12.1807,54366.5686
2010-10-08 10:45:00,21.8,21.82,21.78,21.78,48787.909524292525,12.1807,12.1919,12.1695,12.1695,48787.9095
2010-10-08 10:50:00,21.79,21.83,21.77,21.82,43513.540927071714,12.1751,12.1974,12.1639,12.1919,43513.5409
2010-10-08 10:55:00,21.82,21.9,21.81,21.89,47165.02687899381,12.1919,12.2366,12.1863,12.231,47165.0269
2010-10-08 11:00:00,21.89,21.95,21.87,21.93,113703.215336241,12.231,12.2645,12.2198,12.2533,113703.2153
2010-10-08 11:05:00,21.92,21.97,21.92,21.94,31341.92108733137,12.2477,12.2757,12.2477,12.2589,31341.9211
2010-10-08 11:10:00,21.94,21.95,21.93,21.94,28197.58596206512,12.2589,12.2645,12.2533,12.2589,28197.586
2010-10-08 11:15:00,21.93,21.98,21.93,21.95,37630.59133786388,12.2533,12.2813,12.2533,12.2645,37630.5913
2010-10-08 11:20:00,21.96,21.97,21.94,21.95,46150.72522568212,12.2701,12.2757,12.2589,12.2645,46150.7252
2010-10-08 11:25:00,21.95,21.99,21.95,21.99,36616.28968455218,12.2645,12.2868,12.2645,12.2868,36616.2897
2010-10-08 11:30:00,21.99,22.03,21.96,21.96,74246.88102241607,12.2868,12.3092,12.2701,12.2701,74246.881
2010-10-08 11:35:00,21.96,21.96,21.93,21.94,36920.580180545694,12.2701,12.2701,12.2533,12.2589,36920.5802
2010-10-08 11:40:00,21.94,21.98,21.94,21.97,28603.306623389795,12.2589,12.2813,12.2589,12.2757,28603.3066
2010-10-08 11:45:00,21.97,21.98,21.95,21.97,29719.03844203266,12.2757,12.2813,12.2645,12.2757,29719.0384
2010-10-08 11:50:00,21.97,21.98,21.95,21.95,37326.300841870376,12.2757,12.2813,12.2645,12.2645,37326.3008
2010-10-08 11:55:00,21.95,22.0,21.95,22.0,55989.45126280556,12.2645,12.2924,12.2645,12.2924,55989.4513
2010-10-08 12:00:00,22.0,22.0,21.97,21.98,51425.09382290293,12.2924,12.2924,12.2757,12.2813,51425.0938
2010-10-08 12:05:00,21.97,21.97,21.94,21.94,49092.20002028604,12.2757,12.2757,12.2589,12.2589,49092.2
2010-10-08 12:10:00,21.95,21.96,21.9,21.91,89968.55664874734,12.2645,12.2701,12.2366,12.2421,89968.5566
2010-10-08 12:15:00,21.9,21.92,21.89,21.9,36920.580180545694,12.2366,12.2477,12.231,12.2366,36920.5802
2010-10-08 12:20:00,21.9,21.91,21.89,21.89,12374.480170402678,12.2366,12.2421,12.231,12.231,12374.4802
2010-10-08 12:25:00,21.9,21.92,21.89,21.9,24951.820671467696,12.2366,12.2477,12.231,12.2366,24951.8207
2010-10-08 12:30:00,21.91,21.92,21.89,21.92,34587.6863779288,12.2421,12.2477,12.231,12.2477,34587.6864
2010-10-08 12:35:00,21.91,21.93,21.91,21.91,54772.28927883152,12.2421,12.2533,12.2421,12.2421,54772.2893
2010-10-08 12:40:00,21.92,21.96,21.91,21.95,68262.50126787707,12.2477,12.2701,12.2421,12.2645,68262.5013
2010-10-08 12:45:00,21.96,21.96,21.93,21.93,16837.407444974135,12.2701,12.2701,12.2533,12.2533,16837.4074
2010-10-08 12:50:00,21.93,21.94,21.92,21.93,17243.128106298813,12.2533,12.2589,12.2477,12.2533,17243.1281
2010-10-08 12:55:00,21.93,22.01,21.92,22.01,98387.2603712344,12.2533,12.298,12.2477,12.298,98387.2604
2010-10-08 13:00:00,22.01,22.01,21.98,21.98,46556.4458870068,12.298,12.298,12.2813,12.2813,46556.4459
2010-10-08 13:05:00,21.98,22.01,21.97,21.99,124049.09220002028,12.2813,12.298,12.2757,12.2868,124049.0922
2010-10-08 13:10:00,22.0,22.01,21.98,21.99,48889.339689623695,12.2924,12.298,12.2813,12.2868,48889.3397
2010-10-08 13:15:00,22.0,22.01,21.98,21.99,28704.73678872097,12.2924,12.298,12.2813,12.2868,28704.7368
2010-10-08 13:20:00,21.99,21.99,21.94,21.96,50816.51283091591,12.2868,12.2868,12.2589,12.2701,50816.5128
2010-10-08 13:25:00,21.96,22.01,21.95,22.01,37529.16117253271,12.2701,12.298,12.2645,12.298,37529.1612
2010-10-08 13:30:00,22.01,22.01,21.98,21.99,25256.111167461204,12.298,12.298,12.2813,12.2868,25256.1112
2010-10-08 13:35:00,21.98,22.02,21.98,22.0,42702.09960442236,12.2813,12.3036,12.2813,12.2924,42702.0996
2010-10-08 13:40:00,22.01,22.01,21.94,21.94,28299.016127396288,12.298,12.298,12.2589,12.2589,28299.0161
2010-10-08 13:45:00,21.94,21.97,21.94,21.97,37732.02150319505,12.2589,12.2757,12.2589,12.2757,37732.0215
2010-10-08 13:50:00,21.97,21.98,21.94,21.96,115326.09798153971,12.2757,12.2813,12.2589,12.2701,115326.098
2010-10-08 13:55:00,21.96,21.96,21.94,21.96,53960.847956182166,12.2701,12.2701,12.2589,12.2701,53960.848
2010-10-08 14:00:00,21.96,21.96,21.91,21.92,83375.59590222132,12.2701,12.2701,12.2421,12.2477,83375.5959
2010-10-08 14:05:00,21.92,21.92,21.86,21.87,125874.83517598134,12.2477,12.2477,12.2142,12.2198,125874.8352
2010-10-08 14:10:00,21.87,21.88,21.84,21.86,65219.59630794198,12.2198,12.2254,12.203,12.2142,65219.5963
2010-10-08 14:15:00,21.86,21.89,21.85,21.87,47875.038036312,12.2142,12.231,12.2086,12.2198,47875.038
2010-10-08 14:20:00,21.87,21.9,21.86,21.89,74956.89217973425,12.2198,12.2366,12.2142,12.231,74956.8922
2010-10-08 14:25:00,21.89,21.9,21.88,21.89,48077.89836697434,12.231,12.2366,12.2254,12.231,48077.8984
2010-10-08 14:30:00,21.89,21.91,21.85,21.85,67958.21077188356,12.231,12.2421,12.2086,12.2086,67958.2108
2010-10-08 14:35:00,21.86,21.87,21.84,21.87,58322.34506542246,12.2142,12.2198,12.203,12.2198,58322.3451
2010-10-08 14:40:00,21.87,21.92,21.85,21.92,94127.19342732528,12.2198,12.2477,12.2086,12.2477,94127.1934
2010-10-08 14:45:00,21.92,21.92,21.87,21.87,45542.1442336951,12.2477,12.2477,12.2198,12.2198,45542.1442
2010-10-08 14:50:00,21.86,21.87,21.84,21.86,51019.37316157825,12.2142,12.2198,12.203,12.2142,51019.3732
2010-10-08 14:55:00,21.86,21.86,21.83,21.84,32660.513236636576,12.2142,12.2142,12.1974,12.203,32660.5132
2010-10-08 15:00:00,21.84,21.91,21.83,21.9,143320.82361294248,12.203,12.2421,12.1974,12.2366,143320.8236
2010-10-08 15:05:00,21.91,21.94,21.9,21.93,119586.16492544884,12.2421,12.2589,12.2366,12.2533,119586.1649
2010-10-08 15:10:00,21.94,21.94,21.89,21.89,126077.69550664368,12.2589,12.2589,12.231,12.231,126077.6955
2010-10-08 15:15:00,21.89,21.9,21.88,21.89,72623.99837711736,12.231,12.2366,12.2254,12.231,72623.9984
2010-10-08 15:20:00,21.9,21.91,21.86,21.88,87331.37235013692,12.2366,12.2421,12.2142,12.2254,87331.3724
2010-10-08 15:25:00,21.88,21.9,21.88,21.89,82767.0149102343,12.2254,12.2366,12.2254,12.231,82767.0149
2010-10-08 15:30:00,21.88,21.92,21.88,21.92,154072.42113804643,12.2254,12.2477,12.2254,12.2477,154072.4211
2010-10-08 15:35:00,21.92,21.94,21.91,21.93,75565.47317172127,12.2477,12.2589,12.2421,12.2533,75565.4732
2010-10-08 15:40:00,21.94,21.94,21.92,21.92,180748.55462014404,12.2589,12.2589,12.2477,12.2477,180748.5546
2010-10-08 15:45:00,21.93,21.96,21.88,21.9,167968.3537884167,12.2533,12.2701,12.2254,12.2366,167968.3538
2010-10-08 15:50:00,21.9,21.93,21.9,21.91,135612.1310477736,12.2366,12.2533,12.2366,12.2421,135612.131
2010-10-08 15:55:00,21.9,21.91,21.86,21.86,274672.88771680696,12.2366,12.2421,12.2142,12.2142,274672.8877
2010-10-11 09:30:00,21.85,21.95,21.79,21.93,48077.89836697434,12.2086,12.2645,12.1751,12.2533,48077.8984
2010-10-11 09:35:00,21.94,21.95,21.85,21.94,80839.84176894209,12.2589,12.2645,12.2086,12.2589,80839.8418
2010-10-11 09:40:00,21.94,21.96,21.9,21.9,81752.71325692261,12.2589,12.2701,12.2366,12.2366,81752.7133
2010-10-11 09:45:00,21.9,21.91,21.85,21.87,45643.57439902627,12.2366,12.2421,12.2086,12.2198,45643.5744
2010-10-11 09:50:00,21.87,21.93,21.87,21.89,100314.43351252662,12.2198,12.2533,12.2198,12.231,100314.4335
2010-10-11 09:55:00,21.89,21.91,21.87,21.87,50613.65250025358,12.231,12.2421,12.2198,12.2198,50613.6525
2010-10-11 10:00:00,21.88,21.92,21.88,21.91,52946.54630287048,12.2254,12.2477,12.2254,12.2421,52946.5463
2010-10-11 10:05:00,21.92,21.98,21.92,21.98,57105.18308144842,12.2477,12.2813,12.2477,12.2813,57105.1831
2010-10-11 10:10:00,21.98,21.98,21.94,21.97,30834.770260675527,12.2813,12.2813,12.2589,12.2757,30834.7703
2010-10-11 10:15:00,21.98,22.0,21.91,21.92,45542.1442336951,12.2813,12.2924,12.2421,12.2477,45542.1442
2010-10-11 10:20:00,21.91,21.94,21.9,21.94,40977.78679379248,12.2421,12.2589,12.2366,12.2589,40977.7868
2010-10-11 10:25:00,21.94,21.97,21.93,21.97,115326.09798153971,12.2589,12.2757,12.2533,12.2757,115326.098
2010-10-11 10:30:00,21.97,21.97,21.95,21.96,73334.00953443554,12.2757,12.2757,12.2645,12.2701,73334.0095
2010-10-11 10:35:00,21.96,21.99,21.96,21.99,117658.9917841566,12.2701,12.2868,12.2701,12.2868,117658.9918
2010-10-11 10:40:00,21.99,22.01,21.98,21.99,31544.781417993712,12.2868,12.298,12.2813,12.2868,31544.7814
2010-10-11 10:45:00,21.98,21.98,21.94,21.97,79318.38928897455,12.2813,12.2813,12.2589,12.2757,79318.3893
2010-10-11 10:50:00,21.97,21.99,21.83,21.87,85911.35003550055,12.2757,12.2868,12.1974,12.2198,85911.35
2010-10-11 10:55:00,21.87,21.87,21.85,21.87,25458.97149812354,12.2198,12.2198,12.2086,12.2198,25458.9715
2010-10-11 11:00:00,21.87,21.92,21.86,21.89,45440.71406836393,12.2198,12.2477,12.2142,12.231,45440.7141
2010-10-11 11:05:00,21.88,21.89,21.81,21.85,39152.04381783142,12.2254,12.231,12.1863,12.2086,39152.0438
2010-10-11 11:10:00,21.84,21.85,21.81,21.82,90779.99797139667,12.203,12.2086,12.1863,12.1919,90779.998
2010-10-11 11:15:00,21.82,21.86,21.81,21.86,40267.77563647429,12.1919,12.2142,12.1863,12.2142,40267.7756
2010-10-11 11:20:00,21.86,21.96,21.86,21.96,59843.79754539,12.2142,12.2701,12.2142,12.2701,59843.7975
2010-10-11 11:25:00,21.96,21.97,21.95,21.96,40267.77563647429,12.2701,12.2757,12.2645,12.2701,40267.7756
2010-10-11 11:30:00,21.96,21.98,21.95,21.97,31950.50207931839,12.2701,12.2813,12.2645,12.2757,31950.5021
2010-10-11 11:35:00,21.97,21.98,21.93,21.97,58322.34506542246,12.2757,12.2813,12.2533,12.2757,58322.3451
2010-10-11 11:40:00,21.97,21.98,21.96,21.96,23836.08885282483,12.2757,12.2813,12.2701,12.2701,23836.0889
2010-10-11 11:45:00,21.96,21.97,21.95,21.96,13591.642154376712,12.2701,12.2757,12.2645,12.2701,13591.6422
2010-10-11 11:50:00,21.96,21.96,21.95,21.95,10447.307029110458,12.2701,12.2701,12.2645,12.2645,10447.307
2010-10-11 11:55:00,21.95,21.95,21.91,21.92,31443.35125266254,12.2645,12.2645,12.2421,12.2477,31443.3513
2010-10-11 12:00:00,21.92,21.93,21.91,21.92,26168.982655441727,12.2477,12.2533,12.2421,12.2477,26168.9827
2010-10-11 12:05:00,21.91,21.93,21.91,21.93,14200.223146363727,12.2421,12.2533,12.2421,12.2533,14200.2231
2010-10-11 12:10:00,21.92,21.99,21.92,21.99,37022.010345876864,12.2477,12.2868,12.2477,12.2868,37022.0103
2010-10-11 12:15:00,21.98,22.0,21.98,21.99,29414.74794603915,12.2813,12.2924,12.2813,12.2868,29414.7479
2010-10-11 12:20:00,22.0,22.0,21.97,21.99,20286.033066233897,12.2924,12.2924,12.2757,12.2868,20286.0331
2010-10-11 12:25:00,22.0,22.01,21.98,21.99,36311.99918855868,12.2924,12.298,12.2813,12.2868,36311.9992
2010-10-11 12:30:00,21.99,22.01,21.98,22.0,43919.26158839639,12.2868,12.298,12.2813,12.2924,43919.2616
2010-10-11 12:35:00,22.0,22.01,22.0,22.01,64509.5851506238,12.2924,12.298,12.2924,12.298,64509.5852
2010-10-11 12:40:00,22.01,22.01,21.98,21.99,27183.284308753424,12.298,12.298,12.2813,12.2868,27183.2843
2010-10-11 12:45:00,21.98,22.0,21.98,21.99,22314.636372857287,12.2813,12.2924,12.2813,12.2868,22314.6364
2010-10-11 12:50:00,21.99,22.0,21.96,21.97,48585.04919363018,12.2868,12.2924,12.2701,12.2757,48585.0492
2010-10-11 12:55:00,21.97,22.0,21.96,21.99,18967.440916928696,12.2757,12.2924,12.2701,12.2868,18967.4409
2010-10-11 13:00:00,21.99,22.0,21.98,22.0,31544.781417993712,12.2868,12.2924,12.2813,12.2924,31544.7814
2010-10-11 13:05:00,22.0,22.0,21.99,22.0,13591.642154376712,12.2924,12.2924,12.2868,12.2924,13591.6422
2010-10-11 13:10:00,22.0,22.01,21.99,22.01,71913.98721979916,12.2924,12.298,12.2868,12.298,71913.9872
2010-10-11 13:15:00,22.01,22.06,22.01,22.06,70392.53473983162,12.298,12.326,12.298,12.326,70392.5347
2010-10-11 13:20:00,22.06,22.12,22.06,22.11,41687.79795111066,12.326,12.3595,12.326,12.3539,41687.798
2010-10-11 13:25:00,22.11,22.14,22.11,22.13,43310.68059640937,12.3539,12.3707,12.3539,12.3651,43310.6806
2010-10-11 13:30:00,22.13,22.14,22.11,22.11,33269.094228623595,12.3651,12.3707,12.3539,12.3539,33269.0942
2010-10-11 13:35:00,22.11,22.14,22.1,22.11,56800.89258545492,12.3539,12.3707,12.3483,12.3539,56800.8926
2010-10-11 13:40:00,22.12,22.13,22.11,22.13,28704.73678872097,12.3595,12.3651,12.3539,12.3651,28704.7368
2010-10-11 13:45:00,22.13,22.13,22.11,22.12,16431.686783649457,12.3651,12.3651,12.3539,12.3595,16431.6868
2010-10-11 13:50:00,22.12,22.14,22.12,22.12,32356.22274064307,12.3595,12.3707,12.3595,12.3595,32356.2227
2010-10-11 13:55:00,22.12,22.13,22.11,22.11,37630.59133786388,12.3595,12.3651,12.3539,12.3539,37630.5913
2010-10-11 14:00:00,22.12,22.13,22.11,22.12,29719.03844203266,12.3595,12.3651,12.3539,12.3595,29719.0384
2010-10-11 14:05:00,22.11,22.12,22.09,22.09,29820.46860736383,12.3539,12.3595,12.3427,12.3427,29820.4686
2010-10-11 14:10:00,22.09,22.09,22.07,22.08,22821.78719951313,12.3427,12.3427,12.3315,12.3371,22821.7872
2010-10-11 14:15:00,22.08,22.1,22.07,22.08,30124.759103357337,12.3371,12.3483,12.3315,12.3371,30124.7591
2010-10-11 14:20:00,22.08,22.11,22.08,22.11,16938.837610305305,12.3371,12.3539,12.3371,12.3539,16938.8376
2010-10-11 14:25:00,22.1,22.12,22.1,22.12,17851.70909828583,12.3483,12.3595,12.3483,12.3595,17851.7091
2010-10-11 14:30:00,22.11,22.12,22.11,22.11,8621.564053149406,12.3539,12.3595,12.3539,12.3539,8621.5641
2010-10-11 14:35:00,22.12,22.12,22.11,22.12,13388.781823714373,12.3595,12.3595,12.3539,12.3595,13388.7818
2010-10-11 14:40:00,22.12,22.14,22.11,22.13,40977.78679379248,12.3595,12.3707,12.3539,12.3651,40977.7868
2010-10-11 14:45:00,22.14,22.16,22.13,22.16,32457.652905974235,12.3707,12.3818,12.3651,12.3818,32457.6529
2010-10-11 14:50:00,22.16,22.17,22.15,22.17,38239.172329850895,12.3818,12.3874,12.3762,12.3874,38239.1723
2010-10-11 14:55:00,22.17,22.17,22.16,22.16,26473.27315143524,12.3874,12.3874,12.3818,12.3818,26473.2732
2010-10-11 15:00:00,22.17,22.17,22.13,22.13,48280.75869763668,12.3874,12.3874,12.3651,12.3651,48280.7587
2010-10-11 15:05:00,22.13,22.14,22.13,22.14,22720.357034181965,12.3651,12.3707,12.3651,12.3707,22720.357
2010-10-11 15:10:00,22.13,22.14,22.1,22.1,51425.09382290293,12.3651,12.3707,12.3483,12.3483,51425.0938
2010-10-11 15:15:00,22.11,22.11,22.07,22.07,28603.306623389795,12.3539,12.3539,12.3315,12.3315,28603.3066
2010-10-11 15:20:00,22.07,22.08,22.06,22.07,17851.70909828583,12.3315,12.3371,12.326,12.3315,17851.7091
2010-10-11 15:25:00,22.07,22.08,22.06,22.06,43716.40125773405,12.3315,12.3371,12.326,12.326,43716.4013
2010-10-11 15:30:00,22.06,22.07,22.03,22.03,68566.79176387057,12.326,12.3315,12.3092,12.3092,68566.7918
2010-10-11 15:35:00,22.03,22.04,22.02,22.02,45136.423572370426,12.3092,12.3148,12.3036,12.3036,45136.4236
2010-10-11 15:40:00,22.02,22.04,21.99,22.04,108935.99756567604,12.3036,12.3148,12.2868,12.3148,108935.9976
2010-10-11 15:45:00,22.04,22.07,22.03,22.07,50512.22233492241,12.3148,12.3315,12.3092,12.3315,50512.2223
2010-10-11 15:50:00,22.07,22.07,22.06,22.06,51526.5239882341,12.3315,12.3315,12.326,12.326,51526.524
2010-10-11 15:55:00,22.06,22.08,22.06,22.08,128207.72897859824,12.326,12.3371,12.326,12.3371,128207.729
2010-10-12 09:30:00,22.03,22.05,21.87,21.97,147986.6112181763,12.3092,12.3204,12.2198,12.2757,147986.6112
2010-10-12 09:35:00,21.95,22.0,21.92,22.0,88852.82483010448,12.2645,12.2924,12.2477,12.2924,88852.8248
2010-10-12 09:40:00,21.99,22.03,21.96,22.01,126280.55583730602,12.2868,12.3092,12.2701,12.298,126280.5558
2010-10-12 09:45:00,22.01,22.01,21.91,21.94,79115.5289583122,12.298,12.298,12.2421,12.2589,79115.529
2010-10-12 09:50:00,21.94,21.94,21.89,21.9,89765.696318085,12.2589,12.2589,12.231,12.2366,89765.6963
2010-10-12 09:55:00,21.91,21.98,21.9,21.95,41079.216959123645,12.2421,12.2813,12.2366,12.2645,41079.217
2010-10-12 10:00:00,21.96,22.06,21.93,22.06,194948.77776650776,12.2701,12.326,12.2533,12.326,194948.7778
2010-10-12 10:05:00,22.06,22.4,22.06,22.4,567298.9146972309,12.326,12.5159,12.326,12.5159,567298.9147
2010-10-12 10:10:00,22.39,22.47,22.31,22.45,268789.93812759913,12.5103,12.555,12.4656,12.5439,268789.9381
2010-10-12 10:15:00,22.45,22.48,22.34,22.36,193224.4649558779,12.5439,12.5606,12.4824,12.4936,193224.465
2010-10-12 10:20:00,22.37,22.49,22.35,22.43,229739.3244750989,12.4992,12.5662,12.488,12.5327,229739.3245
2010-10-12 10:25:00,22.43,22.51,22.43,22.51,201237.44801704027,12.5327,12.5774,12.5327,12.5774,201237.448
2010-10-12 10:30:00,22.51,22.54,22.48,22.51,168272.6442844102,12.5774,12.5942,12.5606,12.5774,168272.6443
2010-10-12 10:35:00,22.51,22.56,22.5,22.56,107921.69591236432,12.5774,12.6053,12.5718,12.6053,107921.6959
2010-10-12 10:40:00,22.55,22.67,22.55,22.66,201643.1686783649,12.5997,12.6668,12.5997,12.6612,201643.1687
2010-10-12 10:45:00,22.67,22.79,22.67,22.76,392230.4493356325,12.6668,12.7338,12.6668,12.7171,392230.4493
2010-10-12 10:50:00,22.76,22.77,22.61,22.68,129830.61162389694,12.7171,12.7227,12.6333,12.6724,129830.6116
2010-10-12 10:55:00,22.68,22.71,22.63,22.66,81144.13226493559,12.6724,12.6891,12.6444,12.6612,81144.1323
2010-10-12 11:00:00,22.65,22.66,22.59,22.6,93315.75210467594,12.6556,12.6612,12.6221,12.6277,93315.7521
2010-10-12 11:05:00,22.59,22.61,22.58,22.6,65321.02647327315,12.6221,12.6333,12.6165,12.6277,65321.0265
2010-10-12 11:10:00,22.6,22.61,22.51,22.57,84998.47854752003,12.6277,12.6333,12.5774,12.6109,84998.4785
2010-10-12 11:15:00,22.57,22.57,22.46,22.46,64509.5851506238,12.6109,12.6109,12.5495,12.5495,64509.5852
2010-10-12 11:20:00,22.46,22.57,22.46,22.57,69073.94259052642,12.5495,12.6109,12.5495,12.6109,69073.9426
2010-10-12 11:25:00,22.57,22.59,22.56,22.58,49903.64134293539,12.6109,12.6221,12.6053,12.6165,49903.6413
2010-10-12 11:30:00,22.57,22.65,22.34,22.35,414646.51587382087,12.6109,12.6556,12.4824,12.488,414646.5159
2010-10-12 11:35:00,22.34,22.38,22.02,22.03,844203.2660513236,12.4824,12.5048,12.3036,12.3092,844203.2661
2010-10-12 11:40:00,22.03,22.11,22.03,22.11,423572.3704229638,12.3092,12.3539,12.3092,12.3539,423572.3704
2010-10-12 11:45:00,22.11,22.14,22.06,22.08,289177.4013591642,12.3539,12.3707,12.326,12.3371,289177.4014
2010-10-12 11:50:00,22.09,22.12,22.03,22.11,153768.13064205294,12.3427,12.3595,12.3092,12.3539,153768.1306
2010-10-12 11:55:00,22.11,22.27,22.1,22.23,194238.7666091896,12.3539,12.4433,12.3483,12.4209,194238.7666
2010-10-12 12:00:00,22.23,22.28,22.15,22.17,111573.18186428644,12.4209,12.4489,12.3762,12.3874,111573.1819
2010-10-12 12:05:00,22.17,22.21,22.14,22.18,56598.032254792575,12.3874,12.4098,12.3707,12.393,56598.0323
2010-10-12 12:10:00,22.18,22.2,22.13,22.17,66842.47895324069,12.393,12.4042,12.3651,12.3874,66842.479
2010-10-12 12:15:00,22.17,22.18,22.15,22.18,29009.02728471448,12.3874,12.393,12.3762,12.393,29009.0273
2010-10-12 12:20:00,22.18,22.18,22.13,22.13,44122.12191905873,12.393,12.393,12.3651,12.3651,44122.1219
2010-10-12 12:25:00,22.13,22.13,22.09,22.1,62176.6913480069,12.3651,12.3651,12.3427,12.3483,62176.6913
2010-10-12 12:30:00,22.1,22.18,22.1,22.18,60959.52936403286,12.3483,12.393,12.3483,12.393,60959.5294
2010-10-12 12:35:00,22.18,22.18,22.15,22.18,38137.742164519725,12.393,12.393,12.3762,12.393,38137.7422
2010-10-12 12:40:00,22.17,22.18,22.17,22.18,24343.23967948068,12.3874,12.393,12.3874,12.393,24343.2397
2010-10-12 12:45:00,22.17,22.18,22.16,22.18,27994.72563140278,12.3874,12.393,12.3818,12.393,27994.7256
2010-10-12 12:50:00,22.18,22.18,22.14,22.14,27690.435135409272,12.393,12.393,12.3707,12.3707,27690.4351
2010-10-12 12:55:00,22.14,22.16,22.12,22.16,28400.44629272745,12.3707,12.3818,12.3595,12.3818,28400.4463
2010-10-12 13:00:00,22.16,22.17,22.15,22.16,16431.686783649457,12.3818,12.3874,12.3762,12.3818,16431.6868
2010-10-12 13:05:00,22.17,22.17,22.13,22.13,16330.256618318288,12.3874,12.3874,12.3651,12.3651,16330.2566
2010-10-12 13:10:00,22.13,22.14,22.09,22.09,24038.94918348717,12.3651,12.3707,12.3427,12.3427,24038.9492
2010-10-12 13:15:00,22.09,22.1,22.03,22.04,78608.37813165635,12.3427,12.3483,12.3092,12.3148,78608.3781
2010-10-12 13:20:00,22.03,22.06,22.03,22.04,45440.71406836393,12.3092,12.326,12.3092,12.3148,45440.7141
2010-10-12 13:25:00,22.04,22.06,22.04,22.06,35094.83720458464,12.3148,12.326,12.3148,12.326,35094.8372
2010-10-12 13:30:00,22.06,22.06,22.04,22.04,33979.10538594178,12.326,12.326,12.3148,12.3148,33979.1054
2010-10-12 13:35:00,22.04,22.06,22.03,22.05,62683.84217466274,12.3148,12.326,12.3092,12.3204,62683.8422
2010-10-12 13:40:00,22.06,22.06,22.05,22.05,14403.083477026068,12.326,12.326,12.3204,12.3204,14403.0835
2010-10-12 13:45:00,22.06,22.06,22.04,22.04,25357.54133279237,12.326,12.326,12.3148,12.3148,25357.5413
2010-10-12 13:50:00,22.04,22.06,22.04,22.04,34689.11654325997,12.3148,12.326,12.3148,12.3148,34689.1165
2010-10-12 13:55:00,22.04,22.11,22.04,22.09,43513.540927071714,12.3148,12.3539,12.3148,12.3427,43513.5409
2010-10-12 14:00:00,22.1,22.18,22.05,22.16,77391.21614768232,12.3483,12.393,12.3204,12.3818,77391.2161
2010-10-12 14:05:00,22.17,22.18,22.12,22.15,66943.90911857186,12.3874,12.393,12.3595,12.3762,66943.9091
2010-10-12 14:10:00,22.15,22.21,22.15,22.2,95648.64590729284,12.3762,12.4098,12.3762,12.4042,95648.6459
2010-10-12 14:15:00,22.21,22.3,22.21,22.28,69986.81407850694,12.4098,12.4601,12.4098,12.4489,69986.8141
2010-10-12 14:20:00,22.28,22.28,22.18,22.2,60858.0991987017,12.4489,12.4489,12.393,12.4042,60858.0992
2010-10-12 14:25:00,22.19,22.25,22.19,22.22,57409.47357744193,12.3986,12.4321,12.3986,12.4154,57409.4736
2010-10-12 14:30:00,22.23,22.25,22.15,22.16,41586.36778577949,12.4209,12.4321,12.3762,12.3818,41586.3678
2010-10-12 14:35:00,22.17,22.2,22.17,22.19,21908.91571153261,12.3874,12.4042,12.3874,12.3986,21908.9157
2010-10-12 14:40:00,22.2,22.25,22.19,22.24,50512.22233492241,12.4042,12.4321,12.3986,12.4265,50512.2223
2010-10-12 14:45:00,22.24,22.25,22.22,22.23,73029.71903844204,12.4265,12.4321,12.4154,12.4209,73029.719
2010-10-12 14:50:00,22.23,22.25,22.22,22.25,86824.22152348109,12.4209,12.4321,12.4154,12.4321,86824.2215
2010-10-12 14:55:00,22.24,22.25,22.2,22.24,102748.7574804747,12.4265,12.4321,12.4042,12.4265,102748.7575
2010-10-12 15:00:00,22.24,22.27,22.22,22.26,106197.38310173443,12.4265,12.4433,12.4154,12.4377,106197.3831
2010-10-12 15:05:00,22.26,22.3,22.25,22.29,59133.78638807181,12.4377,12.4601,12.4321,12.4545,59133.7864
2010-10-12 15:10:00,22.3,22.35,22.3,22.34,99300.13185921492,12.4601,12.488,12.4601,12.4824,99300.1319
2010-10-12 15:15:00,22.34,22.34,22.33,22.34,74956.89217973425,12.4824,12.4824,12.4768,12.4824,74956.8922
2010-10-12 15:20:00,22.33,22.41,22.33,22.41,97474.38888325388,12.4768,12.5215,12.4768,12.5215,97474.3889
2010-10-12 15:25:00,22.41,22.45,22.39,22.44,117557.56161882544,12.5215,12.5439,12.5103,12.5383,117557.5616
2010-10-12 15:30:00,22.45,22.45,22.4,22.4,92910.03144335124,12.5439,12.5439,12.5159,12.5159,92910.0314
2010-10-12 15:35:00,22.41,22.41,22.39,22.41,97778.6793792474,12.5215,12.5215,12.5103,12.5215,97778.6794
2010-10-12 15:40:00,22.41,22.44,22.4,22.42,309057.71376407344,12.5215,12.5383,12.5159,12.5271,309057.7138
2010-10-12 15:45:00,22.42,22.45,22.41,22.45,189370.11867329344,12.5271,12.5439,12.5215,12.5439,189370.1187
2010-10-12 15:50:00,22.44,22.49,22.43,22.43,154072.42113804643,12.5383,12.5662,12.5327,12.5327,154072.4211
2010-10-12 15:55:00,22.43,22.44,22.4,22.41,249416.77654934576,12.5327,12.5383,12.5159,12.5215,249416.7765
2010-10-13 09:30:00,22.64,22.64,22.49,22.52,92504.31078202656,12.65,12.65,12.5662,12.583,92504.3108
2010-10-13 09:35:00,22.51,22.62,22.5,22.58,61466.68019068871,12.5774,12.6389,12.5718,12.6165,61466.6802
2010-10-13 09:40:00,22.58,22.7,22.57,22.65,64712.44548128614,12.6165,12.6836,12.6109,12.6556,64712.4455
2010-10-13 09:45:00,22.66,22.72,22.64,22.71,60756.66903337053,12.6612,12.6947,12.65,12.6891,60756.669
2010-10-13 09:50:00,22.72,22.74,22.68,22.73,89055.6851607668,12.6947,12.7059,12.6724,12.7003,89055.6852
2010-10-13 09:55:00,22.73,22.75,22.68,22.7,96865.80789126686,12.7003,12.7115,12.6724,12.6836,96865.8079
2010-10-13 10:00:00,22.69,22.74,22.68,22.74,137437.87402373465,12.678,12.7059,12.6724,12.7059,137437.874
2010-10-13 10:05:00,22.74,22.74,22.71,22.71,110356.0198803124,12.7059,12.7059,12.6891,12.6891,110356.0199
2010-10-13 10:10:00,22.71,22.73,22.66,22.66,225276.39720052743,12.6891,12.7003,12.6612,12.6612,225276.3972
2010-10-13 10:15:00,22.67,22.72,22.67,22.67,90779.99797139667,12.6668,12.6947,12.6668,12.6668,90779.998
2010-10-13 10:20:00,22.67,22.68,22.52,22.59,170199.8174257024,12.6668,12.6724,12.583,12.6221,170199.8174
2010-10-13 10:25:00,22.58,22.59,22.53,22.55,66335.32812658485,12.6165,12.6221,12.5886,12.5997,66335.3281
2010-10-13 10:30:00,22.55,22.7,22.54,22.7,183588.5992494168,12.5997,12.6836,12.5942,12.6836,183588.5992
2010-10-13 10:35:00,22.69,22.73,22.68,22.7,63698.14382797444,12.678,12.7003,12.6724,12.6836,63698.1438
2010-10-13 10:40:00,22.69,22.7,22.66,22.67,48483.61902829901,12.678,12.6836,12.6612,12.6668,48483.619
2010-10-13 10:45:00,22.67,22.71,22.66,22.69,39456.33431382493,12.6668,12.6891,12.6612,12.678,39456.3343
2010-10-13 10:50:00,22.69,22.75,22.67,22.75,176488.48767623492,12.678,12.7115,12.6668,12.7115,176488.4877
2010-10-13 10:55:00,22.76,22.83,22.74,22.83,108733.1372350137,12.7171,12.7562,12.7059,12.7562,108733.1372
2010-10-13 11:00:00,22.83,22.83,22.77,22.82,88041.38350745512,12.7562,12.7562,12.7227,12.7506,88041.3835
2010-10-13 11:05:00,22.83,23.04,22.82,23.03,252865.40217060555,12.7562,12.8735,12.7506,12.8679,252865.4022
2010-10-13 11:10:00,23.04,23.05,22.96,22.98,175981.33684957906,12.8735,12.8791,12.8288,12.84,175981.3368
2010-10-13 11:15:00,22.99,23.01,22.96,22.99,96764.37772593569,12.8456,12.8568,12.8288,12.8456,96764.3777
2010-10-13 11:20:00,23.0,23.01,22.98,22.99,86114.2103661629,12.8512,12.8568,12.84,12.8456,86114.2104
2010-10-13 11:25:00,22.98,22.99,22.91,22.95,102444.4669844812,12.84,12.8456,12.8009,12.8232,102444.467
2010-10-13 11:30:00,22.96,22.97,22.94,22.97,54670.85911350035,12.8288,12.8344,12.8177,12.8344,54670.8591
2010-10-13 11:35:00,22.97,23.01,22.96,22.97,97372.95871792272,12.8344,12.8568,12.8288,12.8344,97372.9587
2010-10-13 11:40:00,22.97,22.97,22.87,22.87,61060.95952936403,12.8344,12.8344,12.7785,12.7785,61060.9595
2010-10-13 11:45:00,22.87,22.92,22.84,22.92,57308.04341211076,12.7785,12.8065,12.7618,12.8065,57308.0434
2010-10-13 11:50:00,22.93,22.97,22.92,22.92,39456.33431382493,12.8121,12.8344,12.8065,12.8065,39456.3343
2010-10-13 11:55:00,22.92,22.93,22.87,22.91,74551.17151840958,12.8065,12.8121,12.7785,12.8009,74551.1715
2010-10-13 12:00:00,22.91,22.94,22.91,22.93,43716.40125773405,12.8009,12.8177,12.8009,12.8121,43716.4013
2010-10-13 12:05:00,22.93,22.96,22.93,22.96,40166.34547114312,12.8121,12.8288,12.8121,12.8288,40166.3455
2010-10-13 12:10:00,22.95,22.95,22.91,22.92,38746.32315650675,12.8232,12.8232,12.8009,12.8065,38746.3232
2010-10-13 12:15:00,22.92,22.92,22.86,22.9,62582.41200933157,12.8065,12.8065,12.773,12.7953,62582.412
2010-10-13 12:20:00,22.9,22.91,22.89,22.9,48382.18886296784,12.7953,12.8009,12.7897,12.7953,48382.1889
2010-10-13 12:25:00,22.9,22.97,22.9,22.95,65625.31696926666,12.7953,12.8344,12.7953,12.8232,65625.317
2010-10-13 12:30:00,22.95,22.96,22.91,22.94,46353.58555634446,12.8232,12.8288,12.8009,12.8177,46353.5856
2010-10-13 12:35:00,22.95,23.0,22.93,23.0,60350.948372045845,12.8232,12.8512,12.8121,12.8512,60350.9484
2010-10-13 12:40:00,23.0,23.05,22.99,23.02,95141.495080637,12.8512,12.8791,12.8456,12.8624,95141.4951
2010-10-13 12:45:00,23.02,23.02,22.95,22.97,80231.26077695507,12.8624,12.8624,12.8232,12.8344,80231.2608
2010-10-13 12:50:00,22.97,22.97,22.96,22.97,17040.267775636476,12.8344,12.8344,12.8288,12.8344,17040.2678
2010-10-13 12:55:00,22.97,22.97,22.93,22.97,28907.597119383303,12.8344,12.8344,12.8121,12.8344,28907.5971
2010-10-13 13:00:00,22.96,22.97,22.93,22.93,30226.189268688508,12.8288,12.8344,12.8121,12.8121,30226.1893
2010-10-13 13:05:00,22.93,22.96,22.93,22.95,45339.28390303276,12.8121,12.8288,12.8121,12.8232,45339.2839
2010-10-13 13:10:00,22.94,22.97,22.94,22.95,22416.066538188457,12.8177,12.8344,12.8177,12.8232,22416.0665
2010-10-13 13:15:00,22.94,22.99,22.94,22.98,31950.50207931839,12.8177,12.8456,12.8177,12.84,31950.5021
2010-10-13 13:20:00,22.98,23.01,22.98,23.0,17243.128106298813,12.84,12.8568,12.84,12.8512,17243.1281
2010-10-13 13:25:00,23.01,23.02,22.97,22.97,34384.826047266455,12.8568,12.8624,12.8344,12.8344,34384.826
2010-10-13 13:30:00,22.97,22.97,22.94,22.96,60553.808702708186,12.8344,12.8344,12.8177,12.8288,60553.8087
2010-10-13 13:35:00,22.96,23.03,22.96,23.02,92098.59012070188,12.8288,12.8679,12.8288,12.8624,92098.5901
2010-10-13 13:40:00,23.02,23.04,22.99,23.0,55482.30043614971,12.8624,12.8735,12.8456,12.8512,55482.3004
2010-10-13 13:45:00,23.0,23.0,22.97,22.97,40267.77563647429,12.8512,12.8512,12.8344,12.8344,40267.7756
2010-10-13 13:50:00,22.97,23.0,22.97,22.99,60655.23886803936,12.8344,12.8512,12.8344,12.8456,60655.2389
2010-10-13 13:55:00,23.0,23.0,22.97,22.97,34689.11654325997,12.8512,12.8512,12.8344,12.8344,34689.1165
2010-10-13 14:00:00,22.97,23.03,22.97,23.0,86824.22152348109,12.8344,12.8679,12.8344,12.8512,86824.2215
2010-10-13 14:05:00,23.0,23.03,23.0,23.03,53960.847956182166,12.8512,12.8679,12.8512,12.8679,53960.848
2010-10-13 14:10:00,23.02,23.05,23.01,23.05,136829.29303174763,12.8624,12.8791,12.8568,12.8791,136829.293
2010-10-13 14:15:00,23.05,23.08,23.05,23.06,109240.28806166956,12.8791,12.8959,12.8791,12.8847,109240.2881
2010-10-13 14:20:00,23.06,23.08,23.05,23.05,36311.99918855868,12.8847,12.8959,12.8791,12.8791,36311.9992
2010-10-13 14:25:00,23.05,23.06,23.0,23.03,56598.032254792575,12.8791,12.8847,12.8512,12.8679,56598.0323
2010-10-13 14:30:00,23.03,23.1,23.03,23.1,92200.02028603306,12.8679,12.9071,12.8679,12.9071,92200.0203
2010-10-13 14:35:00,23.1,23.15,23.08,23.11,122223.34922405925,12.9071,12.935,12.8959,12.9126,122223.3492
2010-10-13 14:40:00,23.1,23.14,23.1,23.11,76985.49548635764,12.9071,12.9294,12.9071,12.9126,76985.4955
2010-10-13 14:45:00,23.11,23.11,23.02,23.02,147580.8905568516,12.9126,12.9126,12.8624,12.8624,147580.8906
2010-10-13 14:50:00,23.02,23.08,23.01,23.06,111573.18186428644,12.8624,12.8959,12.8568,12.8847,111573.1819
2010-10-13 14:55:00,23.06,23.07,23.03,23.03,33471.95455928593,12.8847,12.8903,12.8679,12.8679,33471.9546
2010-10-13 15:00:00,23.03,23.06,22.96,22.96,96561.51739527336,12.8679,12.8847,12.8288,12.8288,96561.5174
2010-10-13 15:05:00,22.96,22.98,22.95,22.98,43716.40125773405,12.8288,12.84,12.8232,12.84,43716.4013
2010-10-13 15:10:00,22.97,22.98,22.89,22.9,111978.90252561112,12.8344,12.84,12.7897,12.7953,111978.9025
2010-10-13 15:15:00,22.91,22.97,22.9,22.95,50005.07150826656,12.8009,12.8344,12.7953,12.8232,50005.0715
2010-10-13 15:20:00,22.95,23.01,22.95,22.97,89359.97565676032,12.8232,12.8568,12.8232,12.8344,89359.9757
2010-10-13 15:25:00,22.97,22.97,22.87,22.88,76174.0541637083,12.8344,12.8344,12.7785,12.7841,76174.0542
2010-10-13 15:30:00,22.87,22.89,22.84,22.84,81955.57358758495,12.7785,12.7897,12.7618,12.7618,81955.5736
2010-10-13 15:35:00,22.85,22.87,22.82,22.83,95648.64590729284,12.7674,12.7785,12.7506,12.7562,95648.6459
2010-10-13 15:40:00,22.82,22.9,22.82,22.89,224262.0955472157,12.7506,12.7953,12.7506,12.7897,224262.0955
2010-10-13 15:45:00,22.89,22.9,22.86,22.87,235317.9835683132,12.7897,12.7953,12.773,12.7785,235317.9836
2010-10-13 15:50:00,22.88,22.88,22.82,22.83,241809.5141495081,12.7841,12.7841,12.7506,12.7562,241809.5141
2010-10-13 15:55:00,22.84,22.86,22.82,22.85,244345.2682827873,12.7618,12.773,12.7506,12.7674,244345.2683
2010-10-14 09:30:00,22.82,22.91,22.77,22.77,95141.495080637,12.7506,12.8009,12.7227,12.7227,95141.4951
2010-10-14 09:35:00,22.77,22.8,22.7,22.75,189978.69966528047,12.7227,12.7394,12.6836,12.7115,189978.6997
2010-10-14 09:40:00,22.75,22.83,22.74,22.79,58525.2053960848,12.7115,12.7562,12.7059,12.7338,58525.2054
2010-10-14 09:45:00,22.79,22.85,22.77,22.8,94938.63474997463,12.7338,12.7674,12.7227,12.7394,94938.6347
2010-10-14 09:50:00,22.81,22.91,22.79,22.91,130540.62278121512,12.745,12.8009,12.7338,12.8009,130540.6228
2010-10-14 09:55:00,22.91,22.91,22.73,22.74,104878.79095242923,12.8009,12.8009,12.7003,12.7059,104878.791
2010-10-14 10:00:00,22.75,22.78,22.73,22.76,128917.74013591642,12.7115,12.7283,12.7003,12.7171,128917.7401
2010-10-14 10:05:00,22.76,22.8,22.73,22.74,96460.0872299422,12.7171,12.7394,12.7003,12.7059,96460.0872
2010-10-14 10:10:00,22.73,22.75,22.72,22.73,132974.9467491632,12.7003,12.7115,12.6947,12.7003,132974.9467
2010-10-14 10:15:00,22.72,22.97,22.72,22.92,179734.25296683234,12.6947,12.8344,12.6947,12.8065,179734.253
2010-10-14 10:20:00,22.91,22.92,22.8,22.85,58525.2053960848,12.8009,12.8065,12.7394,12.7674,58525.2054
2010-10-14 10:25:00,22.86,22.87,22.81,22.82,52845.116137539306,12.773,12.7785,12.745,12.7506,52845.1161
2010-10-14 10:30:00,22.81,22.82,22.76,22.78,41789.22811644183,12.745,12.7506,12.7171,12.7283,41789.2281
2010-10-14 10:35:00,22.79,22.9,22.79,22.88,108023.1260776955,12.7338,12.7953,12.7338,12.7841,108023.1261
2010-10-14 10:40:00,22.88,22.9,22.85,22.9,63190.9930013186,12.7841,12.7953,12.7674,12.7953,63190.993
2010-10-14 10:45:00,22.89,23.01,22.89,23.0,73739.73019576022,12.7897,12.8568,12.7897,12.8512,73739.7302
2010-10-14 10:50:00,22.98,23.02,22.93,22.95,78912.66862764987,12.84,12.8624,12.8121,12.8232,78912.6686
2010-10-14 10:55:00,22.94,23.03,22.93,23.03,94735.7744193123,12.8177,12.8679,12.8121,12.8679,94735.7744
2010-10-14 11:00:00,23.03,23.05,23.01,23.03,40774.92646313013,12.8679,12.8791,12.8568,12.8679,40774.9265
2010-10-14 11:05:00,23.03,23.04,23.01,23.03,36109.13885789634,12.8679,12.8735,12.8568,12.8679,36109.1389
2010-10-14 11:10:00,23.02,23.04,23.01,23.02,33776.24505527944,12.8624,12.8735,12.8568,12.8624,33776.2451
2010-10-14 11:15:00,23.03,23.05,23.0,23.02,185718.6327213713,12.8679,12.8791,12.8512,12.8624,185718.6327
2010-10-14 11:20:00,23.01,23.03,22.99,22.99,88041.38350745512,12.8568,12.8679,12.8456,12.8456,88041.3835
2010-10-14 11:25:00,22.99,23.01,22.94,22.98,92200.02028603306,12.8456,12.8568,12.8177,12.84,92200.0203
2010-10-14 11:30:00,22.99,23.0,22.85,22.88,89157.11532609798,12.8456,12.8512,12.7674,12.7841,89157.1153
2010-10-14 11:35:00,22.88,22.93,22.88,22.89,41383.50745511715,12.7841,12.8121,12.7841,12.7897,41383.5075
2010-10-14 11:40:00,22.89,22.9,22.81,22.82,51932.24464955878,12.7897,12.7953,12.745,12.7506,51932.2446
2010-10-14 11:45:00,22.83,22.83,22.74,22.76,47976.46820164317,12.7562,12.7562,12.7059,12.7171,47976.4682
2010-10-14 11:50:00,22.75,22.86,22.75,22.85,66031.03763059134,12.7115,12.773,12.7115,12.7674,66031.0376
2010-10-14 11:55:00,22.85,22.85,22.82,22.82,16228.826452987118,12.7674,12.7674,12.7506,12.7506,16228.8265
2010-10-14 12:00:00,22.82,22.85,22.81,22.85,23227.507860837813,12.7506,12.7674,12.745,12.7674,23227.5079
2010-10-14 12:05:00,22.84,22.85,22.79,22.8,34891.97687392231,12.7618,12.7674,12.7338,12.7394,34891.9769
2010-10-14 12:10:00,22.79,22.83,22.79,22.8,21300.3347195456,12.7338,12.7562,12.7338,12.7394,21300.3347
2010-10-14 12:15:00,22.8,22.81,22.73,22.75,23836.08885282483,12.7394,12.745,12.7003,12.7115,23836.0889
2010-10-14 12:20:00,22.75,22.76,22.72,22.73,31443.35125266254,12.7115,12.7171,12.6947,12.7003,31443.3513
2010-10-14 12:25:00,22.72,22.72,22.68,22.71,45542.1442336951,12.6947,12.6947,12.6724,12.6891,45542.1442
2010-10-14 12:30:00,22.71,22.72,22.69,22.71,35094.83720458464,12.6891,12.6947,12.678,12.6891,35094.8372
2010-10-14 12:35:00,22.72,22.72,22.7,22.7,18764.580586266355,12.6947,12.6947,12.6836,12.6836,18764.5806
2010-10-14 12:40:00,22.7,22.7,22.68,22.69,19068.871082259862,12.6836,12.6836,12.6724,12.678,19068.8711
2010-10-14 12:45:00,22.69,22.7,22.68,22.68,11867.329343746833,12.678,12.6836,12.6724,12.6724,11867.3293
2010-10-14 12:50:00,22.69,22.71,22.69,22.71,23126.077695506643,12.678,12.6891,12.678,12.6891,23126.0777
2010-10-14 12:55:00,22.71,22.78,22.7,22.77,43006.39010041586,12.6891,12.7283,12.6836,12.7227,43006.3901
2010-10-14 13:00:00,22.77,22.77,22.69,22.74,42803.52976975353,12.7227,12.7227,12.678,12.7059,42803.5298
2010-10-14 13:05:00,22.74,22.74,22.62,22.65,89968.55664874734,12.7059,12.7059,12.6389,12.6556,89968.5566
2010-10-14 13:10:00,22.64,22.67,22.63,22.66,39253.47398316259,12.65,12.6668,12.6444,12.6612,39253.474
2010-10-14 13:15:00,22.66,22.68,22.65,22.66,38543.462825844406,12.6612,12.6724,12.6556,12.6612,38543.4628
2010-10-14 13:20:00,22.66,22.66,22.63,22.63,26777.563647428746,12.6612,12.6612,12.6444,12.6444,26777.5636
2010-10-14 13:25:00,22.64,22.65,22.62,22.64,69783.95374784461,12.65,12.6556,12.6389,12.65,69783.9537
2010-10-14 13:30:00,22.64,22.69,22.62,22.68,91084.2884673902,12.65,12.678,12.6389,12.6724,91084.2885
2010-10-14 13:35:00,22.68,22.71,22.66,22.71,47570.747540318494,12.6724,12.6891,12.6612,12.6891,47570.7475
2010-10-14 13:40:00,22.71,22.72,22.67,22.67,48990.76985495487,12.6891,12.6947,12.6668,12.6668,48990.7699
2010-10-14 13:45:00,22.67,22.7,22.66,22.68,35906.278527234,12.6668,12.6836,12.6612,12.6724,35906.2785
2010-10-14 13:50:00,22.68,22.69,22.66,22.69,40876.3566284613,12.6724,12.678,12.6612,12.678,40876.3566
2010-10-14 13:55:00,22.69,22.72,22.69,22.7,49295.06035094837,12.678,12.6947,12.678,12.6836,49295.0604
2010-10-14 14:00:00,22.71,22.71,22.62,22.63,55989.45126280556,12.6891,12.6891,12.6389,12.6444,55989.4513
2010-10-14 14:05:00,22.64,22.64,22.61,22.63,77898.36697433816,12.65,12.65,12.6333,12.6444,77898.367
2010-10-14 14:10:00,22.64,22.73,22.63,22.72,207018.96744091687,12.65,12.7003,12.6444,12.6947,207018.9674
2010-10-14 14:15:00,22.72,22.72,22.72,22.72,51830.81448422761,12.6947,12.6947,12.6947,12.6947,51830.8145
2010-10-14 14:20:00,22.72,22.73,22.68,22.68,60452.378537377015,12.6947,12.7003,12.6724,12.6724,60452.3785
2010-10-14 14:25:00,22.68,22.7,22.67,22.67,40369.20580180546,12.6724,12.6836,12.6668,12.6668,40369.2058
2010-10-14 14:30:00,22.67,22.71,22.63,22.63,101531.59549650064,12.6668,12.6891,12.6444,12.6444,101531.5955
2010-10-14 14:35:00,22.63,22.64,22.6,22.6,52236.53514555229,12.6444,12.65,12.6277,12.6277,52236.5351
2010-10-14 14:40:00,22.59,22.61,22.55,22.56,58423.77523075363,12.6221,12.6333,12.5997,12.6053,58423.7752
2010-10-14 14:45:00,22.56,22.61,22.55,22.6,46860.7363830003,12.6053,12.6333,12.5997,12.6277,46860.7364
2010-10-14 14:50:00,22.6,22.62,22.58,22.6,31341.92108733137,12.6277,12.6389,12.6165,12.6277,31341.9211
2010-10-14 14:55:00,22.6,22.6,22.53,22.55,49700.78101227305,12.6277,12.6277,12.5886,12.5997,49700.781
2010-10-14 15:00:00,22.55,22.55,22.45,22.49,211177.60421949488,12.5997,12.5997,12.5439,12.5662,211177.6042
2010-10-14 15:05:00,22.49,22.52,22.48,22.51,74652.60168374075,12.5662,12.583,12.5606,12.5774,74652.6017
2010-10-14 15:10:00,22.51,22.52,22.49,22.51,56496.602089461405,12.5774,12.583,12.5662,12.5774,56496.6021
2010-10-14 15:15:00,22.51,22.51,22.48,22.5,56699.46242012375,12.5774,12.5774,12.5606,12.5718,56699.4624
2010-10-14 15:20:00,22.5,22.6,22.49,22.6,198904.55421442332,12.5718,12.6277,12.5662,12.6277,198904.5542
2010-10-14 15:25:00,22.6,22.64,22.59,22.61,148696.62237549448,12.6277,12.65,12.6221,12.6333,148696.6224
2010-10-14 15:30:00,22.61,22.62,22.59,22.62,68668.22192920174,12.6333,12.6389,12.6221,12.6389,68668.2219
2010-10-14 15:35:00,22.62,22.72,22.61,22.69,152652.39882341007,12.6389,12.6947,12.6333,12.678,152652.3988
2010-10-14 15:40:00,22.7,22.7,22.67,22.67,72116.8475504615,12.6836,12.6836,12.6668,12.6668,72116.8476
2010-10-14 15:45:00,22.67,22.69,22.64,22.68,81448.4227609291,12.6668,12.678,12.65,12.6724,81448.4228
2010-10-14 15:50:00,22.68,22.73,22.66,22.73,156405.31494066335,12.6724,12.7003,12.6612,12.7003,156405.3149
2010-10-14 15:55:00,22.73,22.78,22.72,22.77,226594.98934983264,12.7003,12.7283,12.6947,12.7227,226594.9893
2010-10-15 09:30:00,23.13,23.65,23.13,23.64,844203.2660513236,12.9238,13.2144,12.9238,13.2088,844203.2661
2010-10-15 09:35:00,23.64,23.65,23.42,23.48,245461.00010143017,13.2088,13.2144,13.0859,13.1194,245461.0001
2010-10-15 09:40:00,23.47,23.48,23.33,23.36,145755.14758089057,13.1138,13.1194,13.0356,13.0523,145755.1476
2010-10-15 09:45:00,23.36,23.44,23.27,23.31,146363.72857287756,13.0523,13.097,13.002,13.0244,146363.7286
2010-10-15 09:50:00,23.3,23.31,23.14,23.14,111066.0310376306,13.0188,13.0244,12.9294,12.9294,111066.031
2010-10-15 09:55:00,23.14,23.26,23.06,23.18,164215.4376711634,12.9294,12.9965,12.8847,12.9518,164215.4377
2010-10-15 10:00:00,23.18,23.3,23.13,23.16,212090.47570747545,12.9518,13.0188,12.9238,12.9406,212090.4757
2010-10-15 10:05:00,23.15,23.17,23.03,23.03,98590.12070189674,12.935,12.9462,12.8679,12.8679,98590.1207
2010-10-15 10:10:00,23.03,23.05,22.93,22.98,147276.6000608581,12.8679,12.8791,12.8121,12.84,147276.6001
2010-10-15 10:15:00,22.98,22.98,22.84,22.84,128004.8686479359,12.84,12.84,12.7618,12.7618,128004.8686
2010-10-15 10:20:00,22.84,22.85,22.75,22.84,184095.7500760726,12.7618,12.7674,12.7115,12.7618,184095.7501
2010-10-15 10:25:00,22.85,22.94,22.78,22.93,105385.9417790851,12.7674,12.8177,12.7283,12.8121,105385.9418
2010-10-15 10:30:00,22.92,23.0,22.9,22.99,125874.83517598134,12.8065,12.8512,12.7953,12.8456,125874.8352
2010-10-15 10:35:00,22.99,23.05,22.98,23.01,112993.2041789228,12.8456,12.8791,12.84,12.8568,112993.2042
2010-10-15 10:40:00,23.0,23.13,23.0,23.12,101835.88599249416,12.8512,12.9238,12.8512,12.9182,101835.886
2010-10-15 10:45:00,23.12,23.12,22.94,22.96,37224.870676539205,12.9182,12.9182,12.8177,12.8288,37224.8707
2010-10-15 10:50:00,22.96,23.09,22.95,23.09,66538.18845724719,12.8288,12.9015,12.8232,12.9015,66538.1885
2010-10-15 10:55:00,23.09,23.13,23.08,23.11,54265.13845217568,12.9015,12.9238,12.8959,12.9126,54265.1385
2010-10-15 11:00:00,23.12,23.16,23.11,23.13,51932.24464955878,12.9182,12.9406,12.9126,12.9238,51932.2446
2010-10-15 11:05:00,23.13,23.28,23.12,23.27,125367.68434932549,12.9238,13.0076,12.9182,13.002,125367.6843
2010-10-15 11:10:00,23.27,23.32,23.2,23.21,136626.43270108532,13.002,13.03,12.9629,12.9685,136626.4327
2010-10-15 11:15:00,23.21,23.35,23.21,23.35,117760.42194948778,12.9685,13.0467,12.9685,13.0467,117760.4219
2010-10-15 11:20:00,23.36,23.36,23.25,23.27,91084.2884673902,13.0523,13.0523,12.9909,13.002,91084.2885
2010-10-15 11:25:00,23.27,23.37,23.23,23.36,115528.95831220206,13.002,13.0579,12.9797,13.0523,115528.9583
2010-10-15 11:30:00,23.35,23.4,23.35,23.39,86621.36119281875,13.0467,13.0747,13.0467,13.0691,86621.3612
2010-10-15 11:35:00,23.4,23.47,23.39,23.45,152550.9686580789,13.0747,13.1138,13.0691,13.1026,152550.9687
2010-10-15 11:40:00,23.45,23.47,23.39,23.42,86012.78020083172,13.1026,13.1138,13.0691,13.0859,86012.7802
2010-10-15 11:45:00,23.42,23.43,23.38,23.38,94127.19342732528,13.0859,13.0914,13.0635,13.0635,94127.1934
2010-10-15 11:50:00,23.39,23.39,23.3,23.32,60858.0991987017,13.0691,13.0691,13.0188,13.03,60858.0992
2010-10-15 11:55:00,23.33,23.36,23.26,23.26,64915.30581194847,13.0356,13.0523,12.9965,12.9965,64915.3058
2010-10-15 12:00:00,23.26,23.28,23.21,23.21,56090.88142813673,12.9965,13.0076,12.9685,12.9685,56090.8814
2010-10-15 12:05:00,23.21,23.23,23.14,23.18,114108.93599756568,12.9685,12.9797,12.9294,12.9518,114108.936
2010-10-15 12:10:00,23.17,23.17,23.14,23.15,59336.64671873416,12.9462,12.9462,12.9294,12.935,59336.6467
2010-10-15 12:15:00,23.15,23.24,23.14,23.21,32457.652905974235,12.935,12.9853,12.9294,12.9685,32457.6529
2010-10-15 12:20:00,23.21,23.25,23.21,23.25,23734.658687493666,12.9685,12.9909,12.9685,12.9909,23734.6587
2010-10-15 12:25:00,23.25,23.26,23.24,23.26,18866.010751597525,12.9909,12.9965,12.9853,12.9965,18866.0108
2010-10-15 12:30:00,23.26,23.34,23.26,23.32,34891.97687392231,12.9965,13.0412,12.9965,13.03,34891.9769
2010-10-15 12:35:00,23.33,23.33,23.27,23.3,27589.004970078106,13.0356,13.0356,13.002,13.0188,27589.005
2010-10-15 12:40:00,23.29,23.3,23.25,23.25,41383.50745511715,13.0132,13.0188,12.9909,12.9909,41383.5075
2010-10-15 12:45:00,23.25,23.28,23.24,23.28,17851.70909828583,12.9909,13.0076,12.9853,13.0076,17851.7091
2010-10-15 12:50:00,23.28,23.29,23.23,23.23,85607.05953950706,13.0076,13.0132,12.9797,12.9797,85607.0595
2010-10-15 12:55:00,23.23,23.25,23.21,23.22,22923.217364844302,12.9797,12.9909,12.9685,12.9741,22923.2174
2010-10-15 13:00:00,23.22,23.28,23.22,23.25,15315.954965006593,12.9741,13.0076,12.9741,12.9909,15315.955
2010-10-15 13:05:00,23.25,23.26,23.21,23.24,61669.54052135105,12.9909,12.9965,12.9685,12.9853,61669.5405
2010-10-15 13:10:00,23.24,23.25,23.2,23.23,25763.26199411705,12.9853,12.9909,12.9629,12.9797,25763.262
2010-10-15 13:15:00,23.23,23.23,23.22,23.22,7708.692565168882,12.9797,12.9797,12.9741,12.9741,7708.6926
2010-10-15 13:20:00,23.22,23.24,23.19,23.2,33573.3847246171,12.9741,12.9853,12.9573,12.9629,33573.3847
2010-10-15 13:25:00,23.19,23.21,23.19,23.21,10143.016533116948,12.9573,12.9685,12.9573,12.9685,10143.0165
2010-10-15 13:30:00,23.21,23.23,23.2,23.23,28400.44629272745,12.9685,12.9797,12.9629,12.9797,28400.4463
2010-10-15 13:35:00,23.22,23.24,23.21,23.23,77188.35581701998,12.9741,12.9853,12.9685,12.9797,77188.3558
2010-10-15 13:40:00,23.23,23.23,23.14,23.18,35500.55786590932,12.9797,12.9797,12.9294,12.9518,35500.5579
2010-10-15 13:45:00,23.18,23.18,23.11,23.15,35906.278527234,12.9518,12.9518,12.9126,12.935,35906.2785
2010-10-15 13:50:00,23.15,23.22,23.14,23.17,44223.5520843899,12.935,12.9741,12.9294,12.9462,44223.5521
2010-10-15 13:55:00,23.18,23.18,23.12,23.15,46759.30621766914,12.9518,12.9518,12.9182,12.935,46759.3062
2010-10-15 14:00:00,23.16,23.19,23.14,23.17,149812.35419413733,12.9406,12.9573,12.9294,12.9462,149812.3542
2010-10-15 14:05:00,23.17,23.2,23.16,23.19,94025.76326199411,12.9462,12.9629,12.9406,12.9573,94025.7633
2010-10-15 14:10:00,23.19,23.25,23.19,23.25,58626.63556141596,12.9573,12.9909,12.9573,12.9909,58626.6356
2010-10-15 14:15:00,23.26,23.27,23.24,23.26,45643.57439902627,12.9965,13.002,12.9853,12.9965,45643.5744
2010-10-15 14:20:00,23.25,23.26,23.22,23.23,49295.06035094837,12.9909,12.9965,12.9741,12.9797,49295.0604
2010-10-15 14:25:00,23.22,23.29,23.22,23.29,33979.10538594178,12.9741,13.0132,12.9741,13.0132,33979.1054
2010-10-15 14:30:00,23.29,23.35,23.28,23.35,46049.29506035095,13.0132,13.0467,13.0076,13.0467,46049.2951
2010-10-15 14:35:00,23.35,23.42,23.33,23.33,142813.67278628665,13.0467,13.0859,13.0356,13.0356,142813.6728
2010-10-15 14:40:00,23.32,23.33,23.29,23.3,58119.48473476012,13.03,13.0356,13.0132,13.0188,58119.4847
2010-10-15 14:45:00,23.29,23.3,23.27,23.28,55178.00994015621,13.0132,13.0188,13.002,13.0076,55178.0099
2010-10-15 14:50:00,23.27,23.31,23.27,23.3,67755.35044122122,13.002,13.0244,13.002,13.0188,67755.3504
2010-10-15 14:55:00,23.3,23.31,23.28,23.31,91692.86945937722,13.0188,13.0244,13.0076,13.0244,91692.8695
2010-10-15 15:00:00,23.31,23.34,23.29,23.29,87737.0930114616,13.0244,13.0412,13.0132,13.0132,87737.093
2010-10-15 15:05:00,23.29,23.3,23.26,23.28,72522.56821178619,13.0132,13.0188,12.9965,13.0076,72522.5682
2010-10-15 15:10:00,23.27,23.28,23.25,23.26,71001.11573181865,13.002,13.0076,12.9909,12.9965,71001.1157
2010-10-15 15:15:00,23.27,23.3,23.25,23.3,98082.9698752409,13.002,13.0188,12.9909,13.0188,98082.9699
2010-10-15 15:20:00,23.3,23.31,23.29,23.29,60553.808702708186,13.0188,13.0244,13.0132,13.0132,60553.8087
2010-10-15 15:25:00,23.29,23.32,23.29,23.3,83477.02606755249,13.0132,13.03,13.0132,13.0188,83477.0261
2010-10-15 15:30:00,23.3,23.31,23.26,23.27,136322.1422050918,13.0188,13.0244,12.9965,13.002,136322.1422
2010-10-15 15:35:00,23.26,23.28,23.26,23.28,103053.0479764682,12.9965,13.0076,12.9965,13.0076,103053.048
2010-10-15 15:40:00,23.27,23.28,23.25,23.25,159651.08023126077,13.002,13.0076,12.9909,12.9909,159651.0802
2010-10-15 15:45:00,23.26,23.28,23.25,23.28,156202.454610001,12.9965,13.0076,12.9909,13.0076,156202.4546
2010-10-15 15:50:00,23.27,23.3,23.23,23.25,343848.2604726645,13.002,13.0188,12.9797,12.9909,343848.2605
2010-10-15 15:55:00,23.25,23.26,23.2,23.2,905061.3652500254,12.9909,12.9965,12.9629,12.9629,905061.3653
2010-10-18 09:30:00,23.35,23.35,23.11,23.16,82564.15457957197,13.0467,13.0467,12.9126,12.9406,82564.1546
2010-10-18 09:35:00,23.16,23.19,23.08,23.16,86114.2103661629,12.9406,12.9573,12.8959,12.9406,86114.2104
2010-10-18 09:40:00,23.16,23.2,23.14,23.17,176589.9178415661,12.9406,12.9629,12.9294,12.9462,176589.9178
2010-10-18 09:45:00,23.16,23.24,23.14,23.24,45237.85373770159,12.9406,12.9853,12.9294,12.9853,45237.8537
2010-10-18 09:50:00,23.23,23.26,23.19,23.23,71102.54589714982,12.9797,12.9965,12.9573,12.9797,71102.5459
2010-10-18 09:55:00,23.23,23.25,23.18,23.19,73232.57936910437,12.9797,12.9909,12.9518,12.9573,73232.5794
2010-10-18 10:00:00,23.19,23.25,23.17,23.17,101734.455827163,12.9573,12.9909,12.9462,12.9462,101734.4558
2010-10-18 10:05:00,23.17,23.19,23.17,23.17,37630.59133786388,12.9462,12.9573,12.9462,12.9462,37630.5913
2010-10-18 10:10:00,23.18,23.22,23.17,23.22,137032.15336240997,12.9518,12.9741,12.9462,12.9741,137032.1534
2010-10-18 10:15:00,23.22,23.23,23.17,23.18,40064.91530581195,12.9741,12.9797,12.9462,12.9518,40064.9153
2010-10-18 10:20:00,23.18,23.19,23.12,23.13,49396.49051627954,12.9518,12.9573,12.9182,12.9238,49396.4905
2010-10-18 10:25:00,23.13,23.2,23.12,23.19,45440.71406836393,12.9238,12.9629,12.9182,12.9573,45440.7141
2010-10-18 10:30:00,23.19,23.21,23.16,23.17,62075.26118267573,12.9573,12.9685,12.9406,12.9462,62075.2612
2010-10-18 10:35:00,23.17,23.18,23.14,23.16,26676.13348209757,12.9462,12.9518,12.9294,12.9406,26676.1335
2010-10-18 10:40:00,23.16,23.16,23.12,23.13,38543.462825844406,12.9406,12.9406,12.9182,12.9238,38543.4628
2010-10-18 10:45:00,23.12,23.14,23.09,23.11,95040.06491530582,12.9182,12.9294,12.9015,12.9126,95040.0649
2010-10-18 10:50:00,23.11,23.19,23.11,23.18,40369.20580180546,12.9126,12.9573,12.9126,12.9518,40369.2058
2010-10-18 10:55:00,23.18,23.22,23.17,23.2,37732.02150319505,12.9518,12.9741,12.9462,12.9629,37732.0215
2010-10-18 11:00:00,23.2,23.21,23.18,23.19,31443.35125266254,12.9629,12.9685,12.9518,12.9573,31443.3513
2010-10-18 11:05:00,23.19,23.2,23.11,23.13,51019.37316157825,12.9573,12.9629,12.9126,12.9238,51019.3732
2010-10-18 11:10:00,23.13,23.13,23.07,23.09,85708.48970483823,12.9238,12.9238,12.8903,12.9015,85708.4897
2010-10-18 11:15:00,23.09,23.1,23.07,23.08,30124.759103357337,12.9015,12.9071,12.8903,12.8959,30124.7591
2010-10-18 11:20:00,23.08,23.12,23.08,23.1,41282.07728978599,12.8959,12.9182,12.8959,12.9071,41282.0773
2010-10-18 11:25:00,23.09,23.12,23.09,23.1,47063.59671366264,12.9015,12.9182,12.9015,12.9071,47063.5967
2010-10-18 11:30:00,23.1,23.12,23.08,23.08,36109.13885789634,12.9071,12.9182,12.8959,12.8959,36109.1389
2010-10-18 11:35:00,23.09,23.11,23.08,23.11,27690.435135409272,12.9015,12.9126,12.8959,12.9126,27690.4351
2010-10-18 11:40:00,23.1,23.1,23.03,23.05,92504.31078202656,12.9071,12.9071,12.8679,12.8791,92504.3108
2010-10-18 11:45:00,23.04,23.07,23.03,23.07,62278.12151333807,12.8735,12.8903,12.8679,12.8903,62278.1215
2010-10-18 11:50:00,23.07,23.1,23.01,23.04,53352.26696419515,12.8903,12.9071,12.8568,12.8735,53352.267
2010-10-18 11:55:00,23.05,23.12,23.05,23.12,22111.77604219495,12.8791,12.9182,12.8791,12.9182,22111.776
2010-10-18 12:00:00,23.11,23.15,23.11,23.15,14504.513642357237,12.9126,12.935,12.9126,12.935,14504.5136
2010-10-18 12:05:00,23.14,23.18,23.14,23.18,22314.636372857287,12.9294,12.9518,12.9294,12.9518,22314.6364
2010-10-18 12:10:00,23.17,23.17,23.16,23.16,10447.307029110458,12.9462,12.9462,12.9406,12.9406,10447.307
2010-10-18 12:15:00,23.17,23.17,23.14,23.15,24546.10001014301,12.9462,12.9462,12.9294,12.935,24546.1
2010-10-18 12:20:00,23.15,23.15,23.14,23.14,11867.329343746833,12.935,12.935,12.9294,12.9294,11867.3293
2010-10-18 12:25:00,23.15,23.15,23.11,23.12,26473.27315143524,12.935,12.935,12.9126,12.9182,26473.2732
2010-10-18 12:30:00,23.12,23.13,23.1,23.13,32356.22274064307,12.9182,12.9238,12.9071,12.9238,32356.2227
2010-10-18 12:35:00,23.12,23.15,23.12,23.12,25154.68100213004,12.9182,12.935,12.9182,12.9182,25154.681
2010-10-18 12:40:00,23.13,23.13,23.12,23.12,17040.267775636476,12.9238,12.9238,12.9182,12.9182,17040.2678
2010-10-18 12:45:00,23.12,23.13,23.12,23.12,8824.424383811745,12.9182,12.9238,12.9182,12.9182,8824.4244
2010-10-18 12:50:00,23.13,23.15,23.11,23.12,89157.11532609798,12.9238,12.935,12.9126,12.9182,89157.1153
2010-10-18 12:55:00,23.13,23.15,23.12,23.14,15721.67562633127,12.9238,12.935,12.9182,12.9294,15721.6756
2010-10-18 13:00:00,23.14,23.2,23.14,23.18,77594.07647834466,12.9294,12.9629,12.9294,12.9518,77594.0765
2010-10-18 13:05:00,23.17,23.18,23.15,23.17,50512.22233492241,12.9462,12.9518,12.935,12.9462,50512.2223
2010-10-18 13:10:00,23.17,23.19,23.15,23.19,34181.96571660412,12.9462,12.9573,12.935,12.9573,34181.9657
2010-10-18 13:15:00,23.19,23.24,23.19,23.2,137843.59468505933,12.9573,12.9853,12.9573,12.9629,137843.5947
2010-10-18 13:20:00,23.2,23.21,23.18,23.19,11563.038847753322,12.9629,12.9685,12.9518,12.9573,11563.0388
2010-10-18 13:25:00,23.18,23.19,23.17,23.17,15518.815295668932,12.9518,12.9573,12.9462,12.9462,15518.8153
2010-10-18 13:30:00,23.17,23.18,23.16,23.16,35500.55786590932,12.9462,12.9518,12.9406,12.9406,35500.5579
2010-10-18 13:35:00,23.17,23.17,23.13,23.14,49396.49051627954,12.9462,12.9462,12.9238,12.9294,49396.4905
2010-10-18 13:40:00,23.14,23.15,23.12,23.12,17851.70909828583,12.9294,12.935,12.9182,12.9182,17851.7091
2010-10-18 13:45:00,23.12,23.16,23.12,23.15,50917.94299624708,12.9182,12.9406,12.9182,12.935,50917.943
2010-10-18 13:50:00,23.15,23.16,23.15,23.16,19373.161578253374,12.935,12.9406,12.935,12.9406,19373.1616
2010-10-18 13:55:00,23.16,23.2,23.15,23.2,45440.71406836393,12.9406,12.9629,12.935,12.9629,45440.7141
2010-10-18 14:00:00,23.2,23.28,23.19,23.24,127700.5781519424,12.9629,13.0076,12.9573,12.9853,127700.5782
2010-10-18 14:05:00,23.23,23.27,23.21,23.26,55685.16076681205,12.9797,13.002,12.9685,12.9965,55685.1608
2010-10-18 14:10:00,23.26,23.29,23.26,23.29,69378.23308651993,12.9965,13.0132,12.9965,13.0132,69378.2331
2010-10-18 14:15:00,23.28,23.34,23.28,23.34,47773.60787098083,13.0076,13.0412,13.0076,13.0412,47773.6079
2010-10-18 14:20:00,23.34,23.35,23.33,23.35,27386.14463941576,13.0412,13.0467,13.0356,13.0467,27386.1446
2010-10-18 14:25:00,23.35,23.43,23.34,23.43,117354.7012881631,13.0467,13.0914,13.0412,13.0914,117354.7013
2010-10-18 14:30:00,23.43,23.43,23.41,23.42,132569.22608783853,13.0914,13.0914,13.0803,13.0859,132569.2261
2010-10-18 14:35:00,23.41,23.42,23.41,23.42,66031.03763059134,13.0803,13.0859,13.0803,13.0859,66031.0376
2010-10-18 14:40:00,23.41,23.42,23.41,23.42,37630.59133786388,13.0803,13.0859,13.0803,13.0859,37630.5913
2010-10-18 14:45:00,23.42,23.44,23.41,23.44,74449.74135307841,13.0859,13.097,13.0803,13.097,74449.7414
2010-10-18 14:50:00,23.44,23.44,23.41,23.41,112993.2041789228,13.097,13.097,13.0803,13.0803,112993.2042
2010-10-18 14:55:00,23.42,23.42,23.41,23.42,67451.05994522771,13.0859,13.0859,13.0803,13.0859,67451.0599
2010-10-18 15:00:00,23.42,23.47,23.42,23.47,53656.55746018866,13.0859,13.1138,13.0859,13.1138,53656.5575
2010-10-18 15:05:00,23.46,23.57,23.46,23.55,164215.4376711634,13.1082,13.1697,13.1082,13.1585,164215.4377
2010-10-18 15:10:00,23.56,23.6,23.55,23.59,187240.0852013389,13.1641,13.1864,13.1585,13.1808,187240.0852
2010-10-18 15:15:00,23.59,23.64,23.59,23.63,177705.64966020896,13.1808,13.2088,13.1808,13.2032,177705.6497
2010-10-18 15:20:00,23.62,23.63,23.54,23.57,140075.05832234505,13.1976,13.2032,13.1529,13.1697,140075.0583
2010-10-18 15:25:00,23.56,23.6,23.56,23.59,98691.55086722792,13.1641,13.1864,13.1641,13.1808,98691.5509
2010-10-18 15:30:00,23.6,23.65,23.6,23.64,150725.22568211786,13.1864,13.2144,13.1864,13.2088,150725.2257
2010-10-18 15:35:00,23.64,23.64,23.62,23.63,121006.1872400852,13.2088,13.2088,13.1976,13.2032,121006.1872
2010-10-18 15:40:00,23.64,23.7,23.63,23.7,177198.4988335531,13.2088,13.2423,13.2032,13.2423,177198.4988
2010-10-18 15:45:00,23.69,23.7,23.66,23.69,259864.08357845625,13.2367,13.2423,13.22,13.2367,259864.0836
2010-10-18 15:50:00,23.69,23.7,23.66,23.66,184501.4707373973,13.2367,13.2423,13.22,13.22,184501.4707
2010-10-18 15:55:00,23.66,23.7,23.65,23.69,454305.71051830816,13.22,13.2423,13.2144,13.2367,454305.7105
2010-10-19 09:30:00,23.37,23.37,22.89,23.12,297494.67491632013,13.0579,13.0579,12.7897,12.9182,297494.6749
2010-10-19 09:35:00,23.11,23.14,22.96,23.08,250633.9385333198,12.9126,12.9294,12.8288,12.8959,250633.9385
2010-10-19 09:40:00,23.08,23.15,23.07,23.12,227609.29100314435,12.8959,12.935,12.8903,12.9182,227609.291
2010-10-19 09:45:00,23.12,23.14,23.07,23.07,155188.15295668933,12.9182,12.9294,12.8903,12.8903,155188.153
2010-10-19 09:50:00,23.07,23.11,23.05,23.05,187341.51536667004,12.8903,12.9126,12.8791,12.8791,187341.5154
2010-10-19 09:55:00,23.05,23.11,23.05,23.08,124454.81286134497,12.8791,12.9126,12.8791,12.8959,124454.8129
2010-10-19 10:00:00,23.08,23.09,23.04,23.06,136017.8517090983,12.8959,12.9015,12.8735,12.8847,136017.8517
2010-10-19 10:05:00,23.05,23.08,23.01,23.03,212191.9058728066,12.8791,12.8959,12.8568,12.8679,212191.9059
2010-10-19 10:10:00,23.03,23.04,23.01,23.01,228927.8831524496,12.8679,12.8735,12.8568,12.8568,228927.8832
2010-10-19 10:15:00,23.01,23.12,23.0,23.03,247996.7542347094,12.8568,12.9182,12.8512,12.8679,247996.7542
2010-10-19 10:20:00,23.03,23.12,23.02,23.1,196673.09057713763,12.8679,12.9182,12.8624,12.9071,196673.0906
2010-10-19 10:25:00,23.09,23.1,23.03,23.07,104270.20996044224,12.9015,12.9071,12.8679,12.8903,104270.21
2010-10-19 10:30:00,23.06,23.14,23.06,23.13,190485.8504919363,12.8847,12.9294,12.8847,12.9238,190485.8505
2010-10-19 10:35:00,23.13,23.17,23.07,23.09,114717.51698955268,12.9238,12.9462,12.8903,12.9015,114717.517
2010-10-19 10:40:00,23.09,23.14,23.07,23.14,37326.300841870376,12.9015,12.9294,12.8903,12.9294,37326.3008
2010-10-19 10:45:00,23.13,23.22,23.11,23.19,62379.55167866924,12.9238,12.9741,12.9126,12.9573,62379.5517
2010-10-19 10:50:00,23.19,23.25,23.18,23.2,47875.038036312,12.9573,12.9909,12.9518,12.9629,47875.038
2010-10-19 10:55:00,23.2,23.26,23.18,23.19,57713.76407343544,12.9629,12.9965,12.9518,12.9573,57713.7641
2010-10-19 11:00:00,23.19,23.19,23.13,23.13,38644.89299117558,12.9573,12.9573,12.9238,12.9238,38644.893
2010-10-19 11:05:00,23.13,23.13,23.08,23.1,107718.835581702,12.9238,12.9238,12.8959,12.9071,107718.8356
2010-10-19 11:10:00,23.1,23.17,23.1,23.17,59336.64671873416,12.9071,12.9462,12.9071,12.9462,59336.6467
2010-10-19 11:15:00,23.17,23.23,23.17,23.17,45034.993407039256,12.9462,12.9797,12.9462,12.9462,45034.9934
2010-10-19 11:20:00,23.17,23.19,23.09,23.09,64306.724819961455,12.9462,12.9573,12.9015,12.9015,64306.7248
2010-10-19 11:25:00,23.1,23.1,23.07,23.08,71102.54589714982,12.9071,12.9071,12.8903,12.8959,71102.5459
2010-10-19 11:30:00,23.08,23.12,23.08,23.1,55786.59093214322,12.8959,12.9182,12.8959,12.9071,55786.5909
2010-10-19 11:35:00,23.1,23.18,23.09,23.17,61669.54052135105,12.9071,12.9518,12.9015,12.9462,61669.5405
2010-10-19 11:40:00,23.18,23.23,23.17,23.22,36311.99918855868,12.9518,12.9797,12.9462,12.9741,36311.9992
2010-10-19 11:45:00,23.23,23.26,23.2,23.25,24140.37934881834,12.9797,12.9965,12.9629,12.9909,24140.3793
2010-10-19 11:50:00,23.26,23.26,23.19,23.2,40470.63596713663,12.9965,12.9965,12.9573,12.9629,40470.636
2010-10-19 11:55:00,23.19,23.2,23.17,23.18,18155.99959427934,12.9573,12.9629,12.9462,12.9518,18155.9996
2010-10-19 12:00:00,23.18,23.19,23.17,23.17,20793.183892889745,12.9518,12.9573,12.9462,12.9462,20793.1839
2010-10-19 12:05:00,23.18,23.19,23.14,23.15,58220.91490009129,12.9518,12.9573,12.9294,12.935,58220.9149
2010-10-19 12:10:00,23.15,23.19,23.15,23.17,37630.59133786388,12.935,12.9573,12.935,12.9462,37630.5913
2010-10-19 12:15:00,23.18,23.24,23.18,23.22,36616.28968455218,12.9518,12.9853,12.9518,12.9741,36616.2897
2010-10-19 12:20:00,23.22,23.22,23.14,23.15,53656.55746018866,12.9741,12.9741,12.9294,12.935,53656.5575
2010-10-19 12:25:00,23.14,23.18,23.12,23.18,22923.217364844302,12.9294,12.9518,12.9182,12.9518,22923.2174
2010-10-19 12:30:00,23.19,23.22,23.15,23.17,38036.31199918856,12.9573,12.9741,12.935,12.9462,38036.312
2010-10-19 12:35:00,23.16,23.16,23.15,23.16,15721.67562633127,12.9406,12.9406,12.935,12.9406,15721.6756
2010-10-19 12:40:00,23.16,23.16,23.13,23.14,19981.74257024039,12.9406,12.9406,12.9238,12.9294,19981.7426
2010-10-19 12:45:00,23.14,23.14,23.1,23.1,66741.04878790953,12.9294,12.9294,12.9071,12.9071,66741.0488
2010-10-19 12:50:00,23.1,23.11,23.06,23.08,57308.04341211076,12.9071,12.9126,12.8847,12.8959,57308.0434
2010-10-19 12:55:00,23.08,23.14,23.08,23.13,49497.92068161071,12.8959,12.9294,12.8959,12.9238,49497.9207
2010-10-19 13:00:00,23.14,23.15,23.12,23.13,20387.463231565067,12.9294,12.935,12.9182,12.9238,20387.4632
2010-10-19 13:05:00,23.13,23.14,23.09,23.1,16228.826452987118,12.9238,12.9294,12.9015,12.9071,16228.8265
2010-10-19 13:10:00,23.1,23.1,23.07,23.08,54163.70828684451,12.9071,12.9071,12.8903,12.8959,54163.7083
2010-10-19 13:15:00,23.07,23.09,23.07,23.09,55888.02109747439,12.8903,12.9015,12.8903,12.9015,55888.0211
2010-10-19 13:20:00,23.09,23.1,23.04,23.05,88447.1041687798,12.9015,12.9071,12.8735,12.8791,88447.1042
2010-10-19 13:25:00,23.04,23.05,22.97,23.0,67451.05994522771,12.8735,12.8791,12.8344,12.8512,67451.0599
2010-10-19 13:30:00,23.0,23.04,22.97,23.04,81854.14342225378,12.8512,12.8735,12.8344,12.8735,81854.1434
2010-10-19 13:35:00,23.03,23.05,23.01,23.04,28704.73678872097,12.8679,12.8791,12.8568,12.8735,28704.7368
2010-10-19 13:40:00,23.05,23.06,22.99,23.01,78709.80829698752,12.8791,12.8847,12.8456,12.8568,78709.8083
2010-10-19 13:45:00,23.01,23.02,22.97,23.0,38137.742164519725,12.8568,12.8624,12.8344,12.8512,38137.7422
2010-10-19 13:50:00,23.0,23.0,22.89,22.89,60756.66903337053,12.8512,12.8512,12.7897,12.7897,60756.669
2010-10-19 13:55:00,22.89,22.9,22.84,22.88,59640.93721472766,12.7897,12.7953,12.7618,12.7841,59640.9372
2010-10-19 14:00:00,22.87,22.88,22.71,22.74,105183.08144842276,12.7785,12.7841,12.6891,12.7059,105183.0814
2010-10-19 14:05:00,22.74,22.83,22.74,22.81,101024.44466984482,12.7059,12.7562,12.7059,12.745,101024.4447
2010-10-19 14:10:00,22.81,22.84,22.76,22.84,55482.30043614971,12.745,12.7618,12.7171,12.7618,55482.3004
2010-10-19 14:15:00,22.84,22.93,22.83,22.86,102241.60665381885,12.7618,12.8121,12.7562,12.773,102241.6067
2010-10-19 14:20:00,22.87,22.88,22.81,22.81,56496.602089461405,12.7785,12.7841,12.745,12.745,56496.6021
2010-10-19 14:25:00,22.8,22.83,22.74,22.79,74246.88102241607,12.7394,12.7562,12.7059,12.7338,74246.881
2010-10-19 14:30:00,22.8,22.85,22.77,22.85,96257.22689927983,12.7394,12.7674,12.7227,12.7674,96257.2269
2010-10-19 14:35:00,22.84,22.85,22.76,22.76,59438.07688406532,12.7618,12.7674,12.7171,12.7171,59438.0769
2010-10-19 14:40:00,22.77,22.81,22.75,22.79,95242.92524596814,12.7227,12.745,12.7115,12.7338,95242.9252
2010-10-19 14:45:00,22.79,22.82,22.78,22.81,73841.16036109139,12.7338,12.7506,12.7283,12.745,73841.1604
2010-10-19 14:50:00,22.81,22.87,22.81,22.84,46455.01572167563,12.745,12.7785,12.745,12.7618,46455.0157
2010-10-19 14:55:00,22.85,22.86,22.81,22.82,61263.81986002637,12.7674,12.773,12.745,12.7506,61263.8199
2010-10-19 15:00:00,22.81,22.83,22.77,22.79,135104.98022111776,12.745,12.7562,12.7227,12.7338,135104.9802
2010-10-19 15:05:00,22.78,22.79,22.72,22.73,108124.55624302667,12.7283,12.7338,12.6947,12.7003,108124.5562
2010-10-19 15:10:00,22.73,22.75,22.64,22.65,246069.5810934172,12.7003,12.7115,12.65,12.6556,246069.5811
2010-10-19 15:15:00,22.66,22.71,22.65,22.68,88954.25499543564,12.6612,12.6891,12.6556,12.6724,88954.255
2010-10-19 15:20:00,22.68,22.69,22.66,22.68,62785.27233999391,12.6724,12.678,12.6612,12.6724,62785.2723
2010-10-19 15:25:00,22.68,22.69,22.59,22.59,121513.33806674104,12.6724,12.678,12.6221,12.6221,121513.3381
2010-10-19 15:30:00,22.6,22.65,22.58,22.63,138553.60584237752,12.6277,12.6556,12.6165,12.6444,138553.6058
2010-10-19 15:35:00,22.63,22.7,22.63,22.69,124150.52236535144,12.6444,12.6836,12.6444,12.678,124150.5224
2010-10-19 15:40:00,22.69,22.73,22.67,22.71,155188.15295668933,12.678,12.7003,12.6668,12.6891,155188.153
2010-10-19 15:45:00,22.7,22.73,22.69,22.71,220407.7492646313,12.6836,12.7003,12.678,12.6891,220407.7493
2010-10-19 15:50:00,22.71,22.76,22.69,22.75,131250.6339385333,12.6891,12.7171,12.678,12.7115,131250.6339
2010-10-19 15:55:00,22.75,22.79,22.75,22.76,223146.36372857288,12.7115,12.7338,12.7115,12.7171,223146.3637
2010-10-20 09:30:00,22.89,23.04,22.85,23.0,59742.36738005883,12.7897,12.8735,12.7674,12.8512,59742.3674
2010-10-20 09:35:00,23.0,23.05,22.93,22.93,49700.78101227305,12.8512,12.8791,12.8121,12.8121,49700.781
2010-10-20 09:40:00,22.93,23.17,22.93,23.15,87432.8025154681,12.8121,12.9462,12.8121,12.935,87432.8025
2010-10-20 09:45:00,23.15,23.19,23.11,23.17,100720.1541738513,12.935,12.9573,12.9126,12.9462,100720.1542
2010-10-20 09:50:00,23.17,23.22,23.16,23.18,72421.13804645502,12.9462,12.9741,12.9406,12.9518,72421.138
2010-10-20 09:55:00,23.18,23.21,23.14,23.15,132467.79592250736,12.9518,12.9685,12.9294,12.935,132467.7959
2010-10-20 10:00:00,23.15,23.16,23.07,23.08,86418.5008621564,12.935,12.9406,12.8903,12.8959,86418.5009
2010-10-20 10:05:00,23.08,23.18,23.08,23.16,55279.440105487374,12.8959,12.9518,12.8959,12.9406,55279.4401
2010-10-20 10:10:00,23.16,23.17,23.1,23.17,52540.825641545794,12.9406,12.9462,12.9071,12.9462,52540.8256
2010-10-20 10:15:00,23.18,23.18,23.09,23.09,67451.05994522771,12.9518,12.9518,12.9015,12.9015,67451.0599
2010-10-20 10:20:00,23.1,23.11,22.98,22.99,110457.45004564358,12.9071,12.9126,12.84,12.8456,110457.45
2010-10-20 10:25:00,22.99,23.05,22.99,23.02,47063.59671366264,12.8456,12.8791,12.8456,12.8624,47063.5967
2010-10-20 10:30:00,23.03,23.18,23.02,23.17,87331.37235013692,12.8679,12.9518,12.8624,12.9462,87331.3724
2010-10-20 10:35:00,23.18,23.22,23.18,23.18,34790.54670859114,12.9518,12.9741,12.9518,12.9518,34790.5467
2010-10-20 10:40:00,23.19,23.28,23.19,23.27,56090.88142813673,12.9573,13.0076,12.9573,13.002,56090.8814
2010-10-20 10:45:00,23.27,23.38,23.27,23.38,69175.37275585759,13.002,13.0635,13.002,13.0635,69175.3728
2010-10-20 10:50:00,23.38,23.39,23.33,23.34,80738.41160361092,13.0635,13.0691,13.0356,13.0412,80738.4116
2010-10-20 10:55:00,23.35,23.37,23.3,23.33,102444.4669844812,13.0467,13.0579,13.0188,13.0356,102444.467
2010-10-20 11:00:00,23.34,23.34,23.29,23.3,82462.7244142408,13.0412,13.0412,13.0132,13.0188,82462.7244
2010-10-20 11:05:00,23.29,23.33,23.28,23.31,103458.76863779288,13.0132,13.0356,13.0076,13.0244,103458.7686
2010-10-20 11:10:00,23.31,23.34,23.23,23.24,99807.28268587078,13.0244,13.0412,12.9797,12.9853,99807.2827
2010-10-20 11:15:00,23.24,23.35,23.24,23.33,94127.19342732528,12.9853,13.0467,12.9853,13.0356,94127.1934
2010-10-20 11:20:00,23.33,23.35,23.32,23.35,55888.02109747439,13.0356,13.0467,13.03,13.0467,55888.0211
2010-10-20 11:25:00,23.34,23.4,23.34,23.38,80535.55127294858,13.0412,13.0747,13.0412,13.0635,80535.5513
2010-10-20 11:30:00,23.38,23.45,23.38,23.42,83781.316563546,13.0635,13.1026,13.0635,13.0859,83781.3166
2010-10-20 11:35:00,23.42,23.42,23.39,23.42,26473.27315143524,13.0859,13.0859,13.0691,13.0859,26473.2732
2010-10-20 11:40:00,23.42,23.42,23.36,23.36,42904.95993508469,13.0859,13.0859,13.0523,13.0523,42904.9599
2010-10-20 11:45:00,23.36,23.38,23.34,23.36,37630.59133786388,13.0523,13.0635,13.0412,13.0523,37630.5913
2010-10-20 11:50:00,23.36,23.38,23.35,23.37,17851.70909828583,13.0523,13.0635,13.0467,13.0579,17851.7091
2010-10-20 11:55:00,23.36,23.37,23.3,23.31,37934.88183385739,13.0523,13.0579,13.0188,13.0244,37934.8818
2010-10-20 12:00:00,23.3,23.4,23.28,23.39,51120.80332690942,13.0188,13.0747,13.0076,13.0691,51120.8033
2010-10-20 12:05:00,23.4,23.44,23.4,23.44,29414.74794603915,13.0747,13.097,13.0747,13.097,29414.7479
2010-10-20 12:10:00,23.43,23.48,23.41,23.41,32254.79257531189,13.0914,13.1194,13.0803,13.0803,32254.7926
2010-10-20 12:15:00,23.42,23.48,23.41,23.48,56598.032254792575,13.0859,13.1194,13.0803,13.1194,56598.0323
2010-10-20 12:20:00,23.47,23.48,23.46,23.47,16634.547114311797,13.1138,13.1194,13.1082,13.1138,16634.5471
2010-10-20 12:25:00,23.46,23.48,23.46,23.47,30327.61943401968,13.1082,13.1194,13.1082,13.1138,30327.6194
2010-10-20 12:30:00,23.47,23.48,23.46,23.47,16330.256618318288,13.1138,13.1194,13.1082,13.1138,16330.2566
2010-10-20 12:35:00,23.48,23.49,23.47,23.48,35196.26736991581,13.1194,13.125,13.1138,13.1194,35196.2674
2010-10-20 12:40:00,23.48,23.48,23.44,23.45,47063.59671366264,13.1194,13.1194,13.097,13.1026,47063.5967
2010-10-20 12:45:00,23.45,23.48,23.45,23.47,31950.50207931839,13.1026,13.1194,13.1026,13.1138,31950.5021
2010-10-20 12:50:00,23.47,23.49,23.46,23.49,55786.59093214322,13.1138,13.125,13.1082,13.125,55786.5909
2010-10-20 12:55:00,23.49,23.49,23.47,23.47,33979.10538594178,13.125,13.125,13.1138,13.1138,33979.1054
2010-10-20 13:00:00,23.48,23.48,23.46,23.46,29211.88761537681,13.1194,13.1194,13.1082,13.1082,29211.8876
2010-10-20 13:05:00,23.46,23.48,23.46,23.47,36109.13885789634,13.1082,13.1194,13.1082,13.1138,36109.1389
2010-10-20 13:10:00,23.48,23.48,23.43,23.47,33269.094228623595,13.1194,13.1194,13.0914,13.1138,33269.0942
2010-10-20 13:15:00,23.48,23.48,23.46,23.46,15823.10579166244,13.1194,13.1194,13.1082,13.1082,15823.1058
2010-10-20 13:20:00,23.47,23.5,23.44,23.45,86317.07069682523,13.1138,13.1306,13.097,13.1026,86317.0707
2010-10-20 13:25:00,23.46,23.46,23.44,23.44,27791.86530074044,13.1082,13.1082,13.097,13.097,27791.8653
2010-10-20 13:30:00,23.45,23.45,23.43,23.45,25966.12232477939,13.1026,13.1026,13.0914,13.1026,25966.1223
2010-10-20 13:35:00,23.44,23.45,23.44,23.44,8824.424383811745,13.097,13.1026,13.097,13.097,8824.4244
2010-10-20 13:40:00,23.44,23.46,23.44,23.46,86012.78020083172,13.097,13.1082,13.097,13.1082,86012.7802
2010-10-20 13:45:00,23.46,23.46,23.4,23.41,63495.2834973121,13.1082,13.1082,13.0747,13.0803,63495.2835
2010-10-20 13:50:00,23.41,23.42,23.4,23.42,40064.91530581195,13.0803,13.0859,13.0747,13.0859,40064.9153
2010-10-20 13:55:00,23.42,23.42,23.41,23.41,16431.686783649457,13.0859,13.0859,13.0803,13.0803,16431.6868
2010-10-20 14:00:00,23.42,23.46,23.36,23.36,86519.93102748758,13.0859,13.1082,13.0523,13.0523,86519.931
2010-10-20 14:05:00,23.36,23.42,23.36,23.38,55583.73060148088,13.0523,13.0859,13.0523,13.0635,55583.7306
2010-10-20 14:10:00,23.38,23.42,23.36,23.41,50410.79216959124,13.0635,13.0859,13.0523,13.0803,50410.7922
2010-10-20 14:15:00,23.4,23.46,23.4,23.44,59235.216553402985,13.0747,13.1082,13.0747,13.097,59235.2166
2010-10-20 14:20:00,23.45,23.45,23.42,23.42,36819.15001521452,13.1026,13.1026,13.0859,13.0859,36819.15
2010-10-20 14:25:00,23.42,23.43,23.41,23.42,53250.83679886398,13.0859,13.0914,13.0803,13.0859,53250.8368
2010-10-20 14:30:00,23.43,23.45,23.42,23.44,56496.602089461405,13.0914,13.1026,13.0859,13.097,56496.6021
2010-10-20 14:35:00,23.44,23.45,23.42,23.42,50005.07150826656,13.097,13.1026,13.0859,13.0859,50005.0715
2010-10-20 14:40:00,23.42,23.43,23.41,23.42,32153.362409980728,13.0859,13.0914,13.0803,13.0859,32153.3624
2010-10-20 14:45:00,23.42,23.43,23.37,23.38,42499.23927376002,13.0859,13.0914,13.0579,13.0635,42499.2393
2010-10-20 14:50:00,23.38,23.39,23.36,23.39,29313.31778070798,13.0635,13.0691,13.0523,13.0691,29313.3178
2010-10-20 14:55:00,23.38,23.42,23.33,23.42,48990.76985495487,13.0635,13.0859,13.0356,13.0859,48990.7699
2010-10-20 15:00:00,23.42,23.42,23.39,23.4,37427.73100720154,13.0859,13.0859,13.0691,13.0747,37427.731
2010-10-20 15:05:00,23.4,23.41,23.37,23.39,48280.75869763668,13.0747,13.0803,13.0579,13.0691,48280.7587
2010-10-20 15:10:00,23.4,23.4,23.37,23.37,22010.34587686378,13.0747,13.0747,13.0579,13.0579,22010.3459
2010-10-20 15:15:00,23.37,23.39,23.35,23.39,46962.16654833147,13.0579,13.0691,13.0467,13.0691,46962.1665
2010-10-20 15:20:00,23.38,23.42,23.38,23.4,63190.9930013186,13.0635,13.0859,13.0635,13.0747,63190.993
2010-10-20 15:25:00,23.4,23.41,23.38,23.4,43310.68059640937,13.0747,13.0803,13.0635,13.0747,43310.6806
2010-10-20 15:30:00,23.4,23.41,23.35,23.38,85911.35003550055,13.0747,13.0803,13.0467,13.0635,85911.35
2010-10-20 15:35:00,23.37,23.37,23.25,23.31,105284.51161375392,13.0579,13.0579,12.9909,13.0244,105284.5116
2010-10-20 15:40:00,23.3,23.31,23.25,23.28,141495.08063698144,13.0188,13.0244,12.9909,13.0076,141495.0806
2010-10-20 15:45:00,23.28,23.36,23.28,23.33,102545.89714981236,13.0076,13.0523,13.0076,13.0356,102545.8971
2010-10-20 15:50:00,23.34,23.35,23.23,23.26,245765.29059742368,13.0412,13.0467,12.9797,12.9965,245765.2906
2010-10-20 15:55:00,23.27,23.32,23.26,23.31,272745.7145755148,13.002,13.03,12.9965,13.0244,272745.7146
2010-10-21 09:30:00,23.46,23.59,23.33,23.35,52033.67481488995,13.1082,13.1808,13.0356,13.0467,52033.6748
2010-10-21 09:35:00,23.34,23.56,23.3,23.54,63901.00415863678,13.0412,13.1641,13.0188,13.1529,63901.0042
2010-10-21 09:40:00,23.54,23.55,23.43,23.46,50005.07150826656,13.1529,13.1585,13.0914,13.1082,50005.0715
2010-10-21 09:45:00,23.45,23.46,23.36,23.41,57713.76407343544,13.1026,13.1082,13.0523,13.0803,57713.7641
2010-10-21 09:50:00,23.42,23.42,23.35,23.35,40064.91530581195,13.0859,13.0859,13.0467,13.0467,40064.9153
2010-10-21 09:55:00,23.35,23.41,23.28,23.41,45947.86489501978,13.0467,13.0803,13.0076,13.0803,45947.8649
2010-10-21 10:00:00,23.41,23.42,23.31,23.35,90881.42813672786,13.0803,13.0859,13.0244,13.0467,90881.4281
2010-10-21 10:05:00,23.34,23.47,23.32,23.46,206004.66578760525,13.0412,13.1138,13.03,13.1082,206004.6658
2010-10-21 10:10:00,23.45,23.5,23.44,23.5,79622.67978496804,13.1026,13.1306,13.097,13.1306,79622.6798
2010-10-21 10:15:00,23.49,23.51,23.41,23.5,164215.4376711634,13.125,13.1361,13.0803,13.1306,164215.4377
2010-10-21 10:20:00,23.5,23.61,23.48,23.59,72725.42854244853,13.1306,13.192,13.1194,13.1808,72725.4285
2010-10-21 10:25:00,23.58,23.65,23.51,23.54,116948.98062683844,13.1753,13.2144,13.1361,13.1529,116948.9806
2010-10-21 10:30:00,23.55,23.56,23.51,23.54,71812.557054468,13.1585,13.1641,13.1361,13.1529,71812.5571
2010-10-21 10:35:00,23.54,23.55,23.51,23.52,40774.92646313013,13.1529,13.1585,13.1361,13.1417,40774.9265
2010-10-21 10:40:00,23.51,23.59,23.51,23.57,44832.13307637692,13.1361,13.1808,13.1361,13.1697,44832.1331
2010-10-21 10:45:00,23.57,23.57,23.5,23.52,15417.385130337763,13.1697,13.1697,13.1306,13.1417,15417.3851
2010-10-21 10:50:00,23.52,23.52,23.45,23.45,27893.29546607161,13.1417,13.1417,13.1026,13.1026,27893.2955
2010-10-21 10:55:00,23.45,23.46,23.42,23.46,31747.64174865605,13.1026,13.1082,13.0859,13.1082,31747.6417
2010-10-21 11:00:00,23.47,23.48,23.45,23.45,20488.89339689624,13.1138,13.1194,13.1026,13.1026,20488.8934
2010-10-21 11:05:00,23.45,23.45,23.42,23.44,16735.977279642964,13.1026,13.1026,13.0859,13.097,16735.9773
2010-10-21 11:10:00,23.43,23.44,23.35,23.39,39050.61365250025,13.0914,13.097,13.0467,13.0691,39050.6137
2010-10-21 11:15:00,23.38,23.39,23.29,23.3,33167.664063292425,13.0635,13.0691,13.0132,13.0188,33167.6641
2010-10-21 11:20:00,23.3,23.31,23.18,23.18,141089.35997565676,13.0188,13.0244,12.9518,12.9518,141089.36
2010-10-21 11:25:00,23.18,23.19,23.1,23.18,136626.43270108532,12.9518,12.9573,12.9071,12.9518,136626.4327
2010-10-21 11:30:00,23.19,23.23,23.18,23.21,24951.820671467696,12.9573,12.9797,12.9518,12.9685,24951.8207
2010-10-21 11:35:00,23.21,23.22,23.07,23.07,138959.3265037022,12.9685,12.9741,12.8903,12.8903,138959.3265
2010-10-21 11:40:00,23.08,23.08,22.99,23.03,152956.68931940358,12.8959,12.8959,12.8456,12.8679,152956.6893
2010-10-21 11:45:00,23.02,23.13,23.02,23.06,87128.5120194746,12.8624,12.9238,12.8624,12.8847,87128.512
2010-10-21 11:50:00,23.07,23.07,23.02,23.04,137235.0136930723,12.8903,12.8903,12.8624,12.8735,137235.0137
2010-10-21 11:55:00,23.04,23.21,23.04,23.2,56192.3115934679,12.8735,12.9685,12.8735,12.9629,56192.3116
2010-10-21 12:00:00,23.2,23.23,23.17,23.21,45745.00456435744,12.9629,12.9797,12.9462,12.9685,45745.0046
2010-10-21 12:05:00,23.22,23.26,23.2,23.22,31037.630591337864,12.9741,12.9965,12.9629,12.9741,31037.6306
2010-10-21 12:10:00,23.22,23.25,23.17,23.19,33167.664063292425,12.9741,12.9909,12.9462,12.9573,33167.6641
2010-10-21 12:15:00,23.19,23.23,23.17,23.23,23430.36819150015,12.9573,12.9797,12.9462,12.9797,23430.3682
2010-10-21 12:20:00,23.23,23.26,23.21,23.22,22720.357034181965,12.9797,12.9965,12.9685,12.9741,22720.357
2010-10-21 12:25:00,23.22,23.27,23.22,23.27,16127.396287655947,12.9741,13.002,12.9741,13.002,16127.3963
2010-10-21 12:30:00,23.27,23.27,23.2,23.23,110457.45004564358,13.002,13.002,12.9629,12.9797,110457.45
2010-10-21 12:35:00,23.23,23.23,23.07,23.07,56090.88142813673,12.9797,12.9797,12.8903,12.8903,56090.8814
2010-10-21 12:40:00,23.07,23.12,23.04,23.08,35906.278527234,12.8903,12.9182,12.8735,12.8959,35906.2785
2010-10-21 12:45:00,23.07,23.08,22.99,23.05,75666.90333705244,12.8903,12.8959,12.8456,12.8791,75666.9033
2010-10-21 12:50:00,23.06,23.06,23.01,23.03,16634.547114311797,12.8847,12.8847,12.8568,12.8679,16634.5471
2010-10-21 12:55:00,23.03,23.05,23.03,23.05,14504.513642357237,12.8679,12.8791,12.8679,12.8791,14504.5136
2010-10-21 13:00:00,23.06,23.17,23.06,23.17,30733.34009534436,12.8847,12.9462,12.8847,12.9462,30733.3401
2010-10-21 13:05:00,23.17,23.17,23.1,23.14,26878.99381275992,12.9462,12.9462,12.9071,12.9294,26878.9938
2010-10-21 13:10:00,23.14,23.17,23.13,23.16,18764.580586266355,12.9294,12.9462,12.9238,12.9406,18764.5806
2010-10-21 13:15:00,23.16,23.17,23.11,23.16,27994.72563140278,12.9406,12.9462,12.9126,12.9406,27994.7256
2010-10-21 13:20:00,23.16,23.16,23.12,23.14,46455.01572167563,12.9406,12.9406,12.9182,12.9294,46455.0157
2010-10-21 13:25:00,23.14,23.18,23.14,23.17,19981.74257024039,12.9294,12.9518,12.9294,12.9462,19981.7426
2010-10-21 13:30:00,23.17,23.18,23.12,23.14,21908.91571153261,12.9462,12.9518,12.9182,12.9294,21908.9157
2010-10-21 13:35:00,23.14,23.16,23.13,23.14,22720.357034181965,12.9294,12.9406,12.9238,12.9294,22720.357
2010-10-21 13:40:00,23.14,23.16,23.12,23.13,28806.166954052136,12.9294,12.9406,12.9182,12.9238,28806.167
2010-10-21 13:45:00,23.12,23.13,23.02,23.04,47976.46820164317,12.9182,12.9238,12.8624,12.8735,47976.4682
2010-10-21 13:50:00,23.04,23.04,22.95,22.96,55178.00994015621,12.8735,12.8735,12.8232,12.8288,55178.0099
2010-10-21 13:55:00,22.95,22.96,22.88,22.9,50613.65250025358,12.8232,12.8288,12.7841,12.7953,50613.6525
2010-10-21 14:00:00,22.91,22.94,22.87,22.94,43006.39010041586,12.8009,12.8177,12.7785,12.8177,43006.3901
2010-10-21 14:05:00,22.95,22.96,22.94,22.95,12475.910335733848,12.8232,12.8288,12.8177,12.8232,12475.9103
2010-10-21 14:10:00,22.94,22.97,22.93,22.94,29313.31778070798,12.8177,12.8344,12.8121,12.8177,29313.3178
2010-10-21 14:15:00,22.95,23.0,22.92,23.0,29313.31778070798,12.8232,12.8512,12.8065,12.8512,29313.3178
2010-10-21 14:20:00,23.0,23.0,22.95,22.97,53960.847956182166,12.8512,12.8512,12.8232,12.8344,53960.848
2010-10-21 14:25:00,22.97,23.03,22.97,23.02,24444.669844811848,12.8344,12.8679,12.8344,12.8624,24444.6698
2010-10-21 14:30:00,23.01,23.05,22.98,22.98,24647.530175474185,12.8568,12.8791,12.84,12.84,24647.5302
2010-10-21 14:35:00,22.99,23.0,22.96,22.97,58829.4958920783,12.8456,12.8512,12.8288,12.8344,58829.4959
2010-10-21 14:40:00,22.96,23.02,22.95,23.02,66639.61862257836,12.8288,12.8624,12.8232,12.8624,66639.6186
2010-10-21 14:45:00,23.02,23.03,22.99,22.99,18054.56942894817,12.8624,12.8679,12.8456,12.8456,18054.5694
2010-10-21 14:50:00,22.99,23.07,22.99,23.06,79216.95912364338,12.8456,12.8903,12.8456,12.8847,79216.9591
2010-10-21 14:55:00,23.06,23.07,23.02,23.04,60756.66903337053,12.8847,12.8903,12.8624,12.8735,60756.669
2010-10-21 15:00:00,23.05,23.06,23.03,23.03,61770.970686682216,12.8791,12.8847,12.8679,12.8679,61770.9707
2010-10-21 15:05:00,23.04,23.04,23.0,23.02,40572.06613246779,12.8735,12.8735,12.8512,12.8624,40572.0661
2010-10-21 15:10:00,23.01,23.05,23.0,23.05,50410.79216959124,12.8568,12.8791,12.8512,12.8791,50410.7922
2010-10-21 15:15:00,23.04,23.14,23.04,23.14,104574.50045643577,12.8735,12.9294,12.8735,12.9294,104574.5005
2010-10-21 15:20:00,23.14,23.16,23.12,23.16,73638.30003042905,12.9294,12.9406,12.9182,12.9406,73638.3
2010-10-21 15:25:00,23.17,23.2,23.13,23.17,80738.41160361092,12.9462,12.9629,12.9238,12.9462,80738.4116
2010-10-21 15:30:00,23.17,23.2,23.11,23.12,107414.5450857085,12.9462,12.9629,12.9126,12.9182,107414.5451
2010-10-21 15:35:00,23.11,23.17,23.11,23.16,45440.71406836393,12.9126,12.9462,12.9126,12.9406,45440.7141
2010-10-21 15:40:00,23.17,23.19,23.12,23.13,88041.38350745512,12.9462,12.9573,12.9182,12.9238,88041.3835
2010-10-21 15:45:00,23.13,23.14,23.08,23.13,98894.41119789024,12.9238,12.9294,12.8959,12.9238,98894.4112
2010-10-21 15:50:00,23.13,23.16,23.11,23.16,73232.57936910437,12.9238,12.9406,12.9126,12.9406,73232.5794
2010-10-21 15:55:00,23.17,23.2,23.16,23.18,109138.85789633838,12.9462,12.9629,12.9406,12.9518,109138.8579
2010-10-22 09:30:00,23.27,23.28,23.16,23.16,43614.97109240288,13.002,13.0076,12.9406,12.9406,43614.9711
2010-10-22 09:35:00,23.18,23.35,23.12,23.32,26980.423978091083,12.9518,13.0467,12.9182,13.03,26980.424
2010-10-22 09:40:00,23.33,23.35,23.29,23.31,30936.200426006693,13.0356,13.0467,13.0132,13.0244,30936.2004
2010-10-22 09:45:00,23.32,23.32,23.23,23.23,23633.22852216249,13.03,13.03,12.9797,12.9797,23633.2285
2010-10-22 09:50:00,23.23,23.26,23.11,23.11,59640.93721472766,12.9797,12.9965,12.9126,12.9126,59640.9372
2010-10-22 09:55:00,23.11,23.16,23.02,23.05,42397.809108428846,12.9126,12.9406,12.8624,12.8791,42397.8091
2010-10-22 10:00:00,23.04,23.23,23.04,23.22,33066.233897961254,12.8735,12.9797,12.8735,12.9741,33066.2339
2010-10-22 10:05:00,23.22,23.29,23.22,23.24,21807.48554620144,12.9741,13.0132,12.9741,12.9853,21807.4855
2010-10-22 10:10:00,23.23,23.24,23.17,23.23,33167.664063292425,12.9797,12.9853,12.9462,12.9797,33167.6641
2010-10-22 10:15:00,23.22,23.27,23.19,23.24,25661.83182878588,12.9741,13.002,12.9573,12.9853,25661.8318
2010-10-22 10:20:00,23.24,23.24,23.14,23.15,30834.770260675527,12.9853,12.9853,12.9294,12.935,30834.7703
2010-10-22 10:25:00,23.15,23.23,23.15,23.19,38746.32315650675,12.935,12.9797,12.935,12.9573,38746.3232
2010-10-22 10:30:00,23.19,23.25,23.18,23.24,33370.524393954765,12.9573,12.9909,12.9518,12.9853,33370.5244
2010-10-22 10:35:00,23.24,23.24,23.19,23.19,9737.29587179227,12.9853,12.9853,12.9573,12.9573,9737.2959
2010-10-22 10:40:00,23.19,23.22,23.17,23.22,22618.926868850795,12.9573,12.9741,12.9462,12.9741,22618.9269
2010-10-22 10:45:00,23.22,23.27,23.22,23.27,14808.804138350746,12.9741,13.002,12.9741,13.002,14808.8041
2010-10-22 10:50:00,23.26,23.32,23.26,23.3,34587.6863779288,12.9965,13.03,12.9965,13.0188,34587.6864
2010-10-22 10:55:00,23.29,23.3,23.25,23.25,22821.78719951313,13.0132,13.0188,12.9909,12.9909,22821.7872
2010-10-22 11:00:00,23.24,23.24,23.17,23.24,19271.731412922203,12.9853,12.9853,12.9462,12.9853,19271.7314
2010-10-22 11:05:00,23.23,23.24,23.17,23.19,13388.781823714373,12.9797,12.9853,12.9462,12.9573,13388.7818
2010-10-22 11:10:00,23.19,23.19,23.13,23.13,9635.865706461102,12.9573,12.9573,12.9238,12.9238,9635.8657
2010-10-22 11:15:00,23.13,23.13,23.1,23.13,18663.150420935188,12.9238,12.9238,12.9071,12.9238,18663.1504
2010-10-22 11:20:00,23.13,23.13,23.08,23.08,11360.178517090982,12.9238,12.9238,12.8959,12.8959,11360.1785
2010-10-22 11:25:00,23.07,23.1,23.07,23.09,14098.79298103256,12.8903,12.9071,12.8903,12.9015,14098.793
2010-10-22 11:30:00,23.1,23.14,23.09,23.13,13388.781823714373,12.9071,12.9294,12.9015,12.9238,13388.7818
2010-10-22 11:35:00,23.13,23.16,23.13,23.16,17953.139263617,12.9238,12.9406,12.9238,12.9406,17953.1393
2010-10-22 11:40:00,23.16,23.19,23.15,23.15,13084.491327720863,12.9406,12.9573,12.935,12.935,13084.4913
2010-10-22 11:45:00,23.15,23.18,23.1,23.11,25560.40166345471,12.935,12.9518,12.9071,12.9126,25560.4017
2010-10-22 11:50:00,23.11,23.11,23.08,23.09,15011.664469013083,12.9126,12.9126,12.8959,12.9015,15011.6645
2010-10-22 11:55:00,23.09,23.15,23.08,23.15,28603.306623389795,12.9015,12.935,12.8959,12.935,28603.3066
2010-10-22 12:00:00,23.14,23.2,23.14,23.2,30023.32893802617,12.9294,12.9629,12.9294,12.9629,30023.3289
2010-10-22 12:05:00,23.2,23.26,23.18,23.26,41282.07728978599,12.9629,12.9965,12.9518,12.9965,41282.0773
2010-10-22 12:10:00,23.26,23.26,23.22,23.23,11258.748351759814,12.9965,12.9965,12.9741,12.9797,11258.7484
2010-10-22 12:15:00,23.22,23.25,23.22,23.25,27487.57480474693,12.9741,12.9909,12.9741,12.9909,27487.5748
2010-10-22 12:20:00,23.25,23.29,23.25,23.28,34283.395881935285,12.9909,13.0132,12.9909,13.0076,34283.3959
2010-10-22 12:25:00,23.28,23.32,23.27,23.32,26270.412820772897,13.0076,13.03,13.002,13.03,26270.4128
2010-10-22 12:30:00,23.32,23.34,23.3,23.3,72623.99837711736,13.03,13.0412,13.0188,13.0188,72623.9984
2010-10-22 12:35:00,23.31,23.31,23.29,23.3,38137.742164519725,13.0244,13.0244,13.0132,13.0188,38137.7422
2010-10-22 12:40:00,23.29,23.31,23.28,23.31,29414.74794603915,13.0132,13.0244,13.0076,13.0244,29414.7479
2010-10-22 12:45:00,23.31,23.32,23.3,23.31,14605.943807688407,13.0244,13.03,13.0188,13.0244,14605.9438
2010-10-22 12:50:00,23.31,23.32,23.27,23.27,21198.904554214423,13.0244,13.03,13.002,13.002,21198.9046
2010-10-22 12:55:00,23.26,23.26,23.22,23.24,26574.703316766405,12.9965,12.9965,12.9741,12.9853,26574.7033
2010-10-22 13:00:00,23.24,23.25,23.22,23.24,27386.14463941576,12.9853,12.9909,12.9741,12.9853,27386.1446
2010-10-22 13:05:00,23.24,23.25,23.24,23.25,5172.938431889644,12.9853,12.9909,12.9853,12.9909,5172.9384
2010-10-22 13:10:00,23.24,23.25,23.22,23.22,43310.68059640937,12.9853,12.9909,12.9741,12.9741,43310.6806
2010-10-22 13:15:00,23.23,23.23,23.2,23.21,47165.02687899381,12.9797,12.9797,12.9629,12.9685,47165.0269
2010-10-22 13:20:00,23.2,23.21,23.2,23.2,9331.575210467594,12.9629,12.9685,12.9629,12.9629,9331.5752
2010-10-22 13:25:00,23.21,23.23,23.2,23.23,33674.81488994827,12.9685,12.9797,12.9629,12.9797,33674.8149
2010-10-22 13:30:00,23.23,23.23,23.22,23.23,12881.630997058524,12.9797,12.9797,12.9741,12.9797,12881.631
2010-10-22 13:35:00,23.23,23.23,23.21,23.21,11055.888021097477,12.9797,12.9797,12.9685,12.9685,11055.888
2010-10-22 13:40:00,23.22,23.22,23.21,23.21,3854.346282584441,12.9741,12.9741,12.9685,12.9685,3854.3463
2010-10-22 13:45:00,23.21,23.22,23.21,23.22,4767.217770564966,12.9685,12.9741,12.9685,12.9741,4767.2178
2010-10-22 13:50:00,23.21,23.22,23.19,23.19,17953.139263617,12.9685,12.9741,12.9573,12.9573,17953.1393
2010-10-22 13:55:00,23.19,23.19,23.16,23.19,39456.33431382493,12.9573,12.9573,12.9406,12.9573,39456.3343
2010-10-22 14:00:00,23.18,23.22,23.18,23.22,35297.69753524698,12.9518,12.9741,12.9518,12.9741,35297.6975
2010-10-22 14:05:00,23.21,23.27,23.21,23.27,65219.59630794198,12.9685,13.002,12.9685,13.002,65219.5963
2010-10-22 14:10:00,23.27,23.31,23.27,23.31,37427.73100720154,13.002,13.0244,13.002,13.0244,37427.731
2010-10-22 14:15:00,23.3,23.31,23.3,23.3,21198.904554214423,13.0188,13.0244,13.0188,13.0188,21198.9046
2010-10-22 14:20:00,23.3,23.32,23.3,23.31,56598.032254792575,13.0188,13.03,13.0188,13.0244,56598.0323
2010-10-22 14:25:00,23.31,23.32,23.31,23.32,19981.74257024039,13.0244,13.03,13.0244,13.03,19981.7426
2010-10-22 14:30:00,23.31,23.34,23.31,23.32,39050.61365250025,13.0244,13.0412,13.0244,13.03,39050.6137
2010-10-22 14:35:00,23.32,23.35,23.32,23.33,22517.496703519628,13.03,13.0467,13.03,13.0356,22517.4967
2010-10-22 14:40:00,23.33,23.35,23.33,23.34,26371.842986104068,13.0356,13.0467,13.0356,13.0412,26371.843
2010-10-22 14:45:00,23.35,23.35,23.34,23.35,27386.14463941576,13.0467,13.0467,13.0412,13.0467,27386.1446
2010-10-22 14:50:00,23.35,23.35,23.31,23.32,16735.977279642964,13.0467,13.0467,13.0244,13.03,16735.9773
2010-10-22 14:55:00,23.31,23.32,23.29,23.3,16127.396287655947,13.0244,13.03,13.0132,13.0188,16127.3963
2010-10-22 15:00:00,23.29,23.3,23.28,23.29,28907.597119383303,13.0132,13.0188,13.0076,13.0132,28907.5971
2010-10-22 15:05:00,23.28,23.34,23.28,23.32,53250.83679886398,13.0076,13.0412,13.0076,13.03,53250.8368
2010-10-22 15:10:00,23.32,23.32,23.29,23.31,96460.0872299422,13.03,13.03,13.0132,13.0244,96460.0872
2010-10-22 15:15:00,23.32,23.34,23.32,23.34,31747.64174865605,13.03,13.0412,13.03,13.0412,31747.6417
2010-10-22 15:20:00,23.33,23.34,23.31,23.32,25154.68100213004,13.0356,13.0412,13.0244,13.03,25154.681
2010-10-22 15:25:00,23.31,23.33,23.31,23.31,41383.50745511715,13.0244,13.0356,13.0244,13.0244,41383.5075
2010-10-22 15:30:00,23.31,23.31,23.3,23.3,37732.02150319505,13.0244,13.0244,13.0188,13.0188,37732.0215
2010-10-22 15:35:00,23.3,23.32,23.3,23.31,41992.08844710417,13.0188,13.03,13.0188,13.0244,41992.0884
2010-10-22 15:40:00,23.31,23.32,23.31,23.31,57206.61324677959,13.0244,13.03,13.0244,13.0244,57206.6132
2010-10-22 15:45:00,23.31,23.33,23.3,23.31,109138.85789633838,13.0244,13.0356,13.0188,13.0244,109138.8579
2010-10-22 15:50:00,23.31,23.34,23.31,23.34,66132.46779592251,13.0244,13.0412,13.0244,13.0412,66132.4678
2010-10-22 15:55:00,23.34,23.36,23.33,23.34,145045.13642357237,13.0412,13.0523,13.0356,13.0412,145045.1364
2010-10-25 09:30:00,23.65,23.9,23.51,23.84,403489.1976873922,13.2144,13.3541,13.1361,13.3205,403489.1977
2010-10-25 09:35:00,23.83,23.89,23.78,23.79,157216.7562633127,13.3149,13.3485,13.287,13.2926,157216.7563
2010-10-25 09:40:00,23.8,23.88,23.75,23.78,152550.9686580789,13.2982,13.3429,13.2702,13.287,152550.9687
2010-10-25 09:45:00,23.79,23.8,23.71,23.73,52135.10498022112,13.2926,13.2982,13.2479,13.2591,52135.105
2010-10-25 09:50:00,23.73,23.76,23.69,23.7,79216.95912364338,13.2591,13.2758,13.2367,13.2423,79216.9591
2010-10-25 09:55:00,23.71,23.8,23.71,23.8,205903.23562227408,13.2479,13.2982,13.2479,13.2982,205903.2356
2010-10-25 10:00:00,23.78,23.8,23.72,23.74,226392.1290191703,13.287,13.2982,13.2535,13.2647,226392.129
2010-10-25 10:05:00,23.75,23.78,23.7,23.71,132264.93559184502,13.2702,13.287,13.2423,13.2479,132264.9356
2010-10-25 10:10:00,23.72,23.77,23.71,23.73,62785.27233999391,13.2535,13.2814,13.2479,13.2591,62785.2723
2010-10-25 10:15:00,23.72,23.74,23.61,23.63,199310.2748757481,13.2535,13.2647,13.192,13.2032,199310.2749
2010-10-25 10:20:00,23.63,23.67,23.61,23.64,128917.74013591642,13.2032,13.2255,13.192,13.2088,128917.7401
2010-10-25 10:25:00,23.64,23.64,23.58,23.58,87229.94218480577,13.2088,13.2088,13.1753,13.1753,87229.9422
2010-10-25 10:30:00,23.58,23.61,23.44,23.51,187645.80586266355,13.1753,13.192,13.097,13.1361,187645.8059
2010-10-25 10:35:00,23.51,23.52,23.46,23.48,66233.89796125368,13.1361,13.1417,13.1082,13.1194,66233.898
2010-10-25 10:40:00,23.48,23.49,23.35,23.42,158941.06907394258,13.1194,13.125,13.0467,13.0859,158941.0691
2010-10-25 10:45:00,23.41,23.47,23.4,23.46,95952.93640328634,13.0803,13.1138,13.0747,13.1082,95952.9364
2010-10-25 10:50:00,23.46,23.47,23.42,23.42,58728.06572674713,13.1082,13.1138,13.0859,13.0859,58728.0657
2010-10-25 10:55:00,23.42,23.51,23.41,23.5,191601.5823105792,13.0859,13.1361,13.0803,13.1306,191601.5823
2010-10-25 11:00:00,23.5,23.55,23.49,23.52,92098.59012070188,13.1306,13.1585,13.125,13.1417,92098.5901
2010-10-25 11:05:00,23.52,23.54,23.49,23.5,166446.90130844913,13.1417,13.1529,13.125,13.1306,166446.9013
2010-10-25 11:10:00,23.5,23.6,23.49,23.59,117253.27112283192,13.1306,13.1864,13.125,13.1808,117253.2711
2010-10-25 11:15:00,23.58,23.62,23.56,23.61,75971.19383304595,13.1753,13.1976,13.1641,13.192,75971.1938
2010-10-25 11:20:00,23.62,23.64,23.58,23.6,80129.8306116239,13.1976,13.2088,13.1753,13.1864,80129.8306
2010-10-25 11:25:00,23.59,23.61,23.57,23.6,52845.116137539306,13.1808,13.192,13.1697,13.1864,52845.1161
2010-10-25 11:30:00,23.6,23.64,23.58,23.6,54366.56861750685,13.1864,13.2088,13.1753,13.1864,54366.5686
2010-10-25 11:35:00,23.61,23.61,23.55,23.59,26777.563647428746,13.192,13.192,13.1585,13.1808,26777.5636
2010-10-25 11:40:00,23.59,23.62,23.56,23.62,35196.26736991581,13.1808,13.1976,13.1641,13.1976,35196.2674
2010-10-25 11:45:00,23.63,23.66,23.61,23.65,25966.12232477939,13.2032,13.22,13.192,13.2144,25966.1223
2010-10-25 11:50:00,23.65,23.66,23.57,23.58,22821.78719951313,13.2144,13.22,13.1697,13.1753,22821.7872
2010-10-25 11:55:00,23.58,23.64,23.58,23.64,33269.094228623595,13.1753,13.2088,13.1753,13.2088,33269.0942
2010-10-25 12:00:00,23.64,23.67,23.64,23.67,13693.07231970788,13.2088,13.2255,13.2088,13.2255,13693.0723
2010-10-25 12:05:00,23.67,23.67,23.57,23.61,43919.26158839639,13.2255,13.2255,13.1697,13.192,43919.2616
2010-10-25 12:10:00,23.63,23.67,23.63,23.65,12577.340501065017,13.2032,13.2255,13.2032,13.2144,12577.3405
2010-10-25 12:15:00,23.65,23.67,23.58,23.58,36819.15001521452,13.2144,13.2255,13.1753,13.1753,36819.15
2010-10-25 12:20:00,23.58,23.6,23.47,23.53,56395.17192413024,13.1753,13.1864,13.1138,13.1473,56395.1719
2010-10-25 12:25:00,23.54,23.57,23.5,23.56,17040.267775636476,13.1529,13.1697,13.1306,13.1641,17040.2678
2010-10-25 12:30:00,23.57,23.57,23.53,23.53,46252.155391013286,13.1697,13.1697,13.1473,13.1473,46252.1554
2010-10-25 12:35:00,23.52,23.62,23.52,23.62,32660.513236636576,13.1417,13.1976,13.1417,13.1976,32660.5132
2010-10-25 12:40:00,23.62,23.67,23.61,23.66,46962.16654833147,13.1976,13.2255,13.192,13.22,46962.1665
2010-10-25 12:45:00,23.66,23.68,23.65,23.65,30834.770260675527,13.22,13.2311,13.2144,13.2144,30834.7703
2010-10-25 12:50:00,23.66,23.66,23.65,23.66,9027.284714474084,13.22,13.22,13.2144,13.22,9027.2847
2010-10-25 12:55:00,23.66,23.69,23.65,23.66,118571.86327213714,13.22,13.2367,13.2144,13.22,118571.8633
2010-10-25 13:00:00,23.66,23.69,23.61,23.67,50917.94299624708,13.22,13.2367,13.192,13.2255,50917.943
2010-10-25 13:05:00,23.68,23.71,23.67,23.69,165128.30915914394,13.2311,13.2479,13.2255,13.2367,165128.3092
2010-10-25 13:10:00,23.69,23.72,23.68,23.68,75768.33350238361,13.2367,13.2535,13.2311,13.2311,75768.3335
2010-10-25 13:15:00,23.68,23.74,23.65,23.73,99807.28268587078,13.2311,13.2647,13.2144,13.2591,99807.2827
2010-10-25 13:20:00,23.74,23.77,23.74,23.75,44020.69175372756,13.2647,13.2814,13.2647,13.2702,44020.6918
2010-10-25 13:25:00,23.75,23.81,23.75,23.8,38746.32315650675,13.2702,13.3038,13.2702,13.2982,38746.3232
2010-10-25 13:30:00,23.8,23.8,23.73,23.73,85099.9087128512,13.2982,13.2982,13.2591,13.2591,85099.9087
2010-10-25 13:35:00,23.73,23.74,23.7,23.73,54975.14960949386,13.2591,13.2647,13.2423,13.2591,54975.1496
2010-10-25 13:40:00,23.73,23.76,23.72,23.72,36311.99918855868,13.2591,13.2758,13.2535,13.2535,36311.9992
2010-10-25 13:45:00,23.72,23.73,23.71,23.72,20083.17273557156,13.2535,13.2591,13.2479,13.2535,20083.1727
2010-10-25 13:50:00,23.72,23.72,23.66,23.66,31037.630591337864,13.2535,13.2535,13.22,13.22,31037.6306
2010-10-25 13:55:00,23.67,23.68,23.64,23.68,53149.40663353281,13.2255,13.2311,13.2088,13.2311,53149.4066
2010-10-25 14:00:00,23.68,23.71,23.68,23.71,11563.038847753322,13.2311,13.2479,13.2311,13.2479,11563.0388
2010-10-25 14:05:00,23.7,23.75,23.7,23.75,23633.22852216249,13.2423,13.2702,13.2423,13.2702,23633.2285
2010-10-25 14:10:00,23.75,23.75,23.68,23.68,40064.91530581195,13.2702,13.2702,13.2311,13.2311,40064.9153
2010-10-25 14:15:00,23.68,23.69,23.65,23.66,82259.86408357846,13.2311,13.2367,13.2144,13.22,82259.8641
2010-10-25 14:20:00,23.66,23.71,23.66,23.67,73029.71903844204,13.22,13.2479,13.22,13.2255,73029.719
2010-10-25 14:25:00,23.67,23.7,23.67,23.68,26473.27315143524,13.2255,13.2423,13.2255,13.2311,26473.2732
2010-10-25 14:30:00,23.68,23.73,23.66,23.67,62988.132670656254,13.2311,13.2591,13.22,13.2255,62988.1327
2010-10-25 14:35:00,23.68,23.68,23.6,23.68,75058.32234506542,13.2311,13.2311,13.1864,13.2311,75058.3223
2010-10-25 14:40:00,23.68,23.68,23.6,23.61,83274.16573689015,13.2311,13.2311,13.1864,13.192,83274.1657
2010-10-25 14:45:00,23.6,23.65,23.6,23.6,32051.93224464956,13.1864,13.2144,13.1864,13.1864,32051.9322
2010-10-25 14:50:00,23.6,23.66,23.6,23.65,37326.300841870376,13.1864,13.22,13.1864,13.2144,37326.3008
2010-10-25 14:55:00,23.64,23.65,23.62,23.62,18764.580586266355,13.2088,13.2144,13.1976,13.1976,18764.5806
2010-10-25 15:00:00,23.62,23.67,23.61,23.64,40572.06613246779,13.1976,13.2255,13.192,13.2088,40572.0661
2010-10-25 15:05:00,23.64,23.67,23.64,23.67,37934.88183385739,13.2088,13.2255,13.2088,13.2255,37934.8818
2010-10-25 15:10:00,23.68,23.68,23.66,23.66,33877.67522061061,13.2311,13.2311,13.22,13.22,33877.6752
2010-10-25 15:15:00,23.67,23.74,23.66,23.73,109138.85789633838,13.2255,13.2647,13.22,13.2591,109138.8579
2010-10-25 15:20:00,23.74,23.8,23.73,23.79,63495.2834973121,13.2647,13.2982,13.2591,13.2926,63495.2835
2010-10-25 15:25:00,23.78,23.82,23.78,23.8,61669.54052135105,13.287,13.3094,13.287,13.2982,61669.5405
2010-10-25 15:30:00,23.8,23.81,23.77,23.78,95750.076072624,13.2982,13.3038,13.2814,13.287,95750.0761
2010-10-25 15:35:00,23.78,23.79,23.64,23.64,99502.99218987727,13.287,13.2926,13.2088,13.2088,99502.9922
2010-10-25 15:40:00,23.65,23.7,23.62,23.69,117557.56161882544,13.2144,13.2423,13.1976,13.2367,117557.5616
2010-10-25 15:45:00,23.68,23.68,23.53,23.57,183385.73891875445,13.2311,13.2311,13.1473,13.1697,183385.7389
2010-10-25 15:50:00,23.58,23.65,23.54,23.62,204483.2133076377,13.1753,13.2144,13.1529,13.1976,204483.2133
2010-10-25 15:55:00,23.63,23.64,23.57,23.63,327416.5736890151,13.2032,13.2088,13.1697,13.2032,327416.5737
2010-10-26 09:30:00,23.46,23.46,23.12,23.24,91388.57896338373,13.1082,13.1082,12.9182,12.9853,91388.579
2010-10-26 09:35:00,23.26,23.35,23.06,23.25,80129.8306116239,12.9965,13.0467,12.8847,12.9909,80129.8306
2010-10-26 09:40:00,23.24,23.34,23.22,23.28,55989.45126280556,12.9853,13.0412,12.9741,13.0076,55989.4513
2010-10-26 09:45:00,23.27,23.36,23.22,23.35,76174.0541637083,13.002,13.0523,12.9741,13.0467,76174.0542
2010-10-26 09:50:00,23.34,23.35,23.26,23.29,53757.98762551983,13.0412,13.0467,12.9965,13.0132,53757.9876
2010-10-26 09:55:00,23.28,23.36,23.27,23.35,56598.032254792575,13.0076,13.0523,13.002,13.0467,56598.0323
2010-10-26 10:00:00,23.35,23.49,23.33,23.45,102545.89714981236,13.0467,13.125,13.0356,13.1026,102545.8971
2010-10-26 10:05:00,23.45,23.49,23.39,23.42,93011.46160868242,13.1026,13.125,13.0691,13.0859,93011.4616
2010-10-26 10:10:00,23.42,23.42,23.37,23.38,88447.1041687798,13.0859,13.0859,13.0579,13.0635,88447.1042
2010-10-26 10:15:00,23.37,23.52,23.37,23.52,110964.60087229942,13.0579,13.1417,13.0579,13.1417,110964.6009
2010-10-26 10:20:00,23.52,23.64,23.51,23.62,109138.85789633838,13.1417,13.2088,13.1361,13.1976,109138.8579
2010-10-26 10:25:00,23.63,23.69,23.63,23.63,201643.1686783649,13.2032,13.2367,13.2032,13.2032,201643.1687
2010-10-26 10:30:00,23.63,23.64,23.54,23.56,180038.54346282585,13.2032,13.2088,13.1529,13.1641,180038.5435
2010-10-26 10:35:00,23.56,23.57,23.38,23.41,103661.62896845522,13.1641,13.1697,13.0635,13.0803,103661.629
2010-10-26 10:40:00,23.42,23.44,23.37,23.39,30733.34009534436,13.0859,13.097,13.0579,13.0691,30733.3401
2010-10-26 10:45:00,23.4,23.52,23.39,23.47,35094.83720458464,13.0747,13.1417,13.0691,13.1138,35094.8372
2010-10-26 10:50:00,23.46,23.54,23.42,23.42,53656.55746018866,13.1082,13.1529,13.0859,13.0859,53656.5575
2010-10-26 10:55:00,23.43,23.66,23.43,23.65,82158.43391824729,13.0914,13.22,13.0914,13.2144,82158.4339
2010-10-26 11:00:00,23.64,23.69,23.61,23.61,128613.44963992292,13.2088,13.2367,13.192,13.192,128613.4496
2010-10-26 11:05:00,23.62,23.64,23.57,23.61,55989.45126280556,13.1976,13.2088,13.1697,13.192,55989.4513
2010-10-26 11:10:00,23.61,23.64,23.57,23.6,39050.61365250025,13.192,13.2088,13.1697,13.1864,39050.6137
2010-10-26 11:15:00,23.61,23.66,23.59,23.62,28603.306623389795,13.192,13.22,13.1808,13.1976,28603.3066
2010-10-26 11:20:00,23.62,23.62,23.58,23.61,48990.76985495487,13.1976,13.1976,13.1753,13.192,48990.7699
2010-10-26 11:25:00,23.61,23.62,23.57,23.57,32356.22274064307,13.192,13.1976,13.1697,13.1697,32356.2227
2010-10-26 11:30:00,23.56,23.59,23.54,23.58,31240.490922000205,13.1641,13.1808,13.1529,13.1753,31240.4909
2010-10-26 11:35:00,23.58,23.6,23.57,23.57,28299.016127396288,13.1753,13.1864,13.1697,13.1697,28299.0161
2010-10-26 11:40:00,23.57,23.65,23.56,23.62,57916.624404097776,13.1697,13.2144,13.1641,13.1976,57916.6244
2010-10-26 11:45:00,23.62,23.65,23.57,23.58,122831.93021604624,13.1976,13.2144,13.1697,13.1753,122831.9302
2010-10-26 11:50:00,23.58,23.58,23.53,23.54,28806.166954052136,13.1753,13.1753,13.1473,13.1529,28806.167
2010-10-26 11:55:00,23.55,23.56,23.51,23.55,34689.11654325997,13.1585,13.1641,13.1361,13.1585,34689.1165
2010-10-26 12:00:00,23.55,23.63,23.53,23.54,67552.49011055888,13.1585,13.2032,13.1473,13.1529,67552.4901
2010-10-26 12:05:00,23.54,23.57,23.51,23.57,32153.362409980728,13.1529,13.1697,13.1361,13.1697,32153.3624
2010-10-26 12:10:00,23.57,23.6,23.54,23.55,31139.06075666904,13.1697,13.1864,13.1529,13.1585,31139.0608
2010-10-26 12:15:00,23.56,23.63,23.56,23.58,31544.781417993712,13.1641,13.2032,13.1641,13.1753,31544.7814
2010-10-26 12:20:00,23.59,23.59,23.54,23.54,34384.826047266455,13.1808,13.1808,13.1529,13.1529,34384.826
2010-10-26 12:25:00,23.55,23.61,23.54,23.6,31950.50207931839,13.1585,13.192,13.1529,13.1864,31950.5021
2010-10-26 12:30:00,23.6,23.63,23.51,23.51,151333.80667410488,13.1864,13.2032,13.1361,13.1361,151333.8067
2010-10-26 12:35:00,23.52,23.57,23.48,23.51,146769.44923420224,13.1417,13.1697,13.1194,13.1361,146769.4492
2010-10-26 12:40:00,23.5,23.54,23.47,23.5,160056.80089258545,13.1306,13.1529,13.1138,13.1306,160056.8009
2010-10-26 12:45:00,23.49,23.56,23.49,23.56,52743.685972208135,13.125,13.1641,13.125,13.1641,52743.686
2010-10-26 12:50:00,23.56,23.58,23.52,23.54,32559.08307130541,13.1641,13.1753,13.1417,13.1529,32559.0831
2010-10-26 12:55:00,23.53,23.55,23.45,23.47,101430.1653311695,13.1473,13.1585,13.1026,13.1138,101430.1653
2010-10-26 13:00:00,23.48,23.48,23.44,23.45,56090.88142813673,13.1194,13.1194,13.097,13.1026,56090.8814
2010-10-26 13:05:00,23.46,23.47,23.44,23.46,58220.91490009129,13.1082,13.1138,13.097,13.1082,58220.9149
2010-10-26 13:10:00,23.46,23.52,23.45,23.51,155593.873618014,13.1082,13.1417,13.1026,13.1361,155593.8736
2010-10-26 13:15:00,23.51,23.51,23.43,23.46,62379.55167866924,13.1361,13.1361,13.0914,13.1082,62379.5517
2010-10-26 13:20:00,23.46,23.46,23.41,23.42,76174.0541637083,13.1082,13.1082,13.0803,13.0859,76174.0542
2010-10-26 13:25:00,23.42,23.42,23.36,23.37,40166.34547114312,13.0859,13.0859,13.0523,13.0579,40166.3455
2010-10-26 13:30:00,23.37,23.46,23.36,23.45,19778.88223957805,13.0579,13.1082,13.0523,13.1026,19778.8822
2010-10-26 13:35:00,23.46,23.47,23.44,23.46,180342.83395881936,13.1082,13.1138,13.097,13.1082,180342.834
2010-10-26 13:40:00,23.47,23.56,23.46,23.56,70088.24424383811,13.1138,13.1641,13.1082,13.1641,70088.2442
2010-10-26 13:45:00,23.55,23.58,23.55,23.56,21604.6252155391,13.1585,13.1753,13.1585,13.1641,21604.6252
2010-10-26 13:50:00,23.57,23.59,23.49,23.52,152246.67816208542,13.1697,13.1808,13.125,13.1417,152246.6782
2010-10-26 13:55:00,23.52,23.56,23.5,23.52,135814.99137843595,13.1417,13.1641,13.1306,13.1417,135814.9914
2010-10-26 14:00:00,23.52,23.53,23.45,23.46,401054.87371944415,13.1417,13.1473,13.1026,13.1082,401054.8737
2010-10-26 14:05:00,23.45,23.47,23.41,23.41,34790.54670859114,13.1026,13.1138,13.0803,13.0803,34790.5467
2010-10-26 14:10:00,23.42,23.46,23.38,23.46,49903.64134293539,13.0859,13.1082,13.0635,13.1082,49903.6413
2010-10-26 14:15:00,23.46,23.5,23.45,23.48,63089.562835987424,13.1082,13.1306,13.1026,13.1194,63089.5628
2010-10-26 14:20:00,23.49,23.5,23.48,23.48,37833.45166852622,13.125,13.1306,13.1194,13.1194,37833.4517
2010-10-26 14:25:00,23.48,23.54,23.48,23.49,64813.87564661731,13.1194,13.1529,13.1194,13.125,64813.8756
2010-10-26 14:30:00,23.49,23.51,23.47,23.48,92098.59012070188,13.125,13.1361,13.1138,13.1194,92098.5901
2010-10-26 14:35:00,23.49,23.52,23.49,23.51,144132.26493559184,13.125,13.1417,13.125,13.1361,144132.2649
2010-10-26 14:40:00,23.51,23.52,23.48,23.48,67146.7694492342,13.1361,13.1417,13.1194,13.1194,67146.7694
2010-10-26 14:45:00,23.48,23.51,23.47,23.51,38543.462825844406,13.1194,13.1361,13.1138,13.1361,38543.4628
2010-10-26 14:50:00,23.51,23.54,23.5,23.51,83679.88639821483,13.1361,13.1529,13.1306,13.1361,83679.8864
2010-10-26 14:55:00,23.51,23.52,23.42,23.42,109138.85789633838,13.1361,13.1417,13.0859,13.0859,109138.8579
2010-10-26 15:00:00,23.41,23.5,23.41,23.5,61872.40085201339,13.0803,13.1306,13.0803,13.1306,61872.4009
2010-10-26 15:05:00,23.5,23.51,23.46,23.48,68972.51242519525,13.1306,13.1361,13.1082,13.1194,68972.5124
2010-10-26 15:10:00,23.49,23.51,23.45,23.46,79318.38928897455,13.125,13.1361,13.1026,13.1082,79318.3893
2010-10-26 15:15:00,23.47,23.55,23.45,23.53,129830.61162389694,13.1138,13.1585,13.1026,13.1473,129830.6116
2010-10-26 15:20:00,23.54,23.57,23.52,23.53,156811.03560198803,13.1529,13.1697,13.1417,13.1473,156811.0356
2010-10-26 15:25:00,23.54,23.62,23.53,23.61,134699.25955979308,13.1529,13.1976,13.1473,13.192,134699.2596
2010-10-26 15:30:00,23.61,23.61,23.53,23.55,157419.61659397505,13.192,13.192,13.1473,13.1585,157419.6166
2010-10-26 15:35:00,23.55,23.57,23.51,23.54,87432.8025154681,13.1585,13.1697,13.1361,13.1529,87432.8025
2010-10-26 15:40:00,23.53,23.56,23.52,23.55,107008.8244243838,13.1473,13.1641,13.1417,13.1585,107008.8244
2010-10-26 15:45:00,23.54,23.55,23.46,23.51,258241.20093315752,13.1529,13.1585,13.1082,13.1361,258241.2009
2010-10-26 15:50:00,23.51,23.54,23.5,23.51,152145.24799675425,13.1361,13.1529,13.1306,13.1361,152145.248
2010-10-26 15:55:00,23.51,23.54,23.5,23.53,261791.2567197485,13.1361,13.1529,13.1306,13.1473,261791.2567
2010-10-27 09:30:00,24.36,24.59,24.18,24.47,513743.7874023735,13.6111,13.7396,13.5105,13.6725,513743.7874
2010-10-27 09:35:00,24.47,24.6,24.34,24.44,494370.62582412007,13.6725,13.7452,13.5999,13.6558,494370.6258
2010-10-27 09:40:00,24.44,24.73,24.4,24.71,455320.0121716199,13.6558,13.8178,13.6334,13.8066,455320.0122
2010-10-27 09:45:00,24.7,24.82,24.6,24.69,636981.4382797444,13.801,13.8681,13.7452,13.7955,636981.4383
2010-10-27 09:50:00,24.69,24.75,24.6,24.66,529668.3233593671,13.7955,13.829,13.7452,13.7787,529668.3234
2010-10-27 09:55:00,24.65,24.68,24.6,24.62,262399.83771173545,13.7731,13.7899,13.7452,13.7563,262399.8377
2010-10-27 10:00:00,24.62,24.74,24.6,24.61,342732.52865402173,13.7563,13.8234,13.7452,13.7508,342732.5287
2010-10-27 10:05:00,24.6,24.6,24.4,24.51,314636.37285728776,13.7452,13.7452,13.6334,13.6949,314636.3729
2010-10-27 10:10:00,24.51,24.61,24.48,24.55,235723.7042296379,13.6949,13.7508,13.6781,13.7172,235723.7042
2010-10-27 10:15:00,24.55,24.57,24.48,24.54,230753.6261284106,13.7172,13.7284,13.6781,13.7116,230753.6261
2010-10-27 10:20:00,24.54,24.58,24.41,24.41,300334.71954559284,13.7116,13.734,13.639,13.639,300334.7195
2010-10-27 10:25:00,24.41,24.52,24.4,24.5,297596.1050816513,13.639,13.7005,13.6334,13.6893,297596.1051
2010-10-27 10:30:00,24.5,24.57,24.47,24.56,182574.29759610508,13.6893,13.7284,13.6725,13.7228,182574.2976
2010-10-27 10:35:00,24.57,24.66,24.54,24.65,277107.21168475505,13.7284,13.7787,13.7116,13.7731,277107.2117
2010-10-27 10:40:00,24.65,24.68,24.6,24.62,174764.17486560502,13.7731,13.7899,13.7452,13.7563,174764.1749
2010-10-27 10:45:00,24.62,24.63,24.56,24.62,128816.30997058524,13.7563,13.7619,13.7228,13.7563,128816.31
2010-10-27 10:50:00,24.62,24.75,24.56,24.73,181357.13561213104,13.7563,13.829,13.7228,13.8178,181357.1356
2010-10-27 10:55:00,24.72,24.72,24.42,24.48,345268.28278730094,13.8122,13.8122,13.6446,13.6781,345268.2828
2010-10-27 11:00:00,24.49,24.57,24.45,24.57,234405.11208033268,13.6837,13.7284,13.6614,13.7284,234405.1121
2010-10-27 11:05:00,24.57,24.6,24.53,24.55,161679.68353788418,13.7284,13.7452,13.7061,13.7172,161679.6835
2010-10-27 11:10:00,24.55,24.56,24.45,24.51,388781.82371437264,13.7172,13.7228,13.6614,13.6949,388781.8237
2010-10-27 11:15:00,24.52,24.53,24.43,24.46,307739.1216147682,13.7005,13.7061,13.6502,13.6669,307739.1216
2010-10-27 11:20:00,24.46,24.5,24.44,24.45,95952.93640328634,13.6669,13.6893,13.6558,13.6614,95952.9364
2010-10-27 11:25:00,24.45,24.5,24.44,24.49,220407.7492646313,13.6614,13.6893,13.6558,13.6837,220407.7493
2010-10-27 11:30:00,24.49,24.53,24.48,24.49,132264.93559184502,13.6837,13.7061,13.6781,13.6837,132264.9356
2010-10-27 11:35:00,24.5,24.55,24.49,24.53,122223.34922405925,13.6893,13.7172,13.6837,13.7061,122223.3492
2010-10-27 11:40:00,24.53,24.58,24.53,24.58,126787.70666396186,13.7061,13.734,13.7061,13.734,126787.7067
2010-10-27 11:45:00,24.58,24.59,24.42,24.46,259864.08357845625,13.734,13.7396,13.6446,13.6669,259864.0836
2010-10-27 11:50:00,24.46,24.52,24.45,24.49,75464.0430063901,13.6669,13.7005,13.6614,13.6837,75464.043
2010-10-27 11:55:00,24.48,24.54,24.48,24.53,146566.5889035399,13.6781,13.7116,13.6781,13.7061,146566.5889
2010-10-27 12:00:00,24.52,24.57,24.52,24.55,113601.78517090985,13.7005,13.7284,13.7005,13.7172,113601.7852
2010-10-27 12:05:00,24.55,24.56,24.53,24.55,66943.90911857186,13.7172,13.7228,13.7061,13.7172,66943.9091
2010-10-27 12:10:00,24.55,24.55,24.51,24.51,68668.22192920174,13.7172,13.7172,13.6949,13.6949,68668.2219
2010-10-27 12:15:00,24.52,24.55,24.5,24.5,58930.92605740947,13.7005,13.7172,13.6893,13.6893,58930.9261
2010-10-27 12:20:00,24.5,24.55,24.5,24.52,75362.61284105893,13.6893,13.7172,13.6893,13.7005,75362.6128
2010-10-27 12:25:00,24.52,24.53,24.49,24.5,57206.61324677959,13.7005,13.7061,13.6837,13.6893,57206.6132
2010-10-27 12:30:00,24.5,24.51,24.49,24.51,68059.64093721473,13.6893,13.6949,13.6837,13.6949,68059.6409
2010-10-27 12:35:00,24.51,24.52,24.5,24.51,48686.47935896136,13.6949,13.7005,13.6893,13.6949,48686.4794
2010-10-27 12:40:00,24.5,24.51,24.45,24.45,115427.52814687089,13.6893,13.6949,13.6614,13.6614,115427.5281
2010-10-27 12:45:00,24.45,24.46,24.36,24.37,201541.73851303372,13.6614,13.6669,13.6111,13.6167,201541.7385
2010-10-27 12:50:00,24.38,24.39,24.3,24.39,88447.1041687798,13.6222,13.6278,13.5775,13.6278,88447.1042
2010-10-27 12:55:00,24.38,24.43,24.33,24.4,360178.5170909829,13.6222,13.6502,13.5943,13.6334,360178.5171
2010-10-27 13:00:00,24.4,24.42,24.37,24.38,80738.41160361092,13.6334,13.6446,13.6167,13.6222,80738.4116
2010-10-27 13:05:00,24.37,24.38,24.3,24.32,105994.52277107212,13.6167,13.6222,13.5775,13.5887,105994.5228
2010-10-27 13:10:00,24.32,24.32,24.25,24.25,149406.63353281264,13.5887,13.5887,13.5496,13.5496,149406.6335
2010-10-27 13:15:00,24.26,24.33,24.2,24.33,213916.21868343643,13.5552,13.5943,13.5217,13.5943,213916.2187
2010-10-27 13:20:00,24.32,24.38,24.32,24.38,93112.8917740136,13.5887,13.6222,13.5887,13.6222,93112.8918
2010-10-27 13:25:00,24.38,24.45,24.35,24.44,183385.73891875445,13.6222,13.6614,13.6055,13.6558,183385.7389
2010-10-27 13:30:00,24.44,24.44,24.37,24.4,92707.17111268891,13.6558,13.6558,13.6167,13.6334,92707.1711
2010-10-27 13:35:00,24.4,24.45,24.4,24.45,33979.10538594178,13.6334,13.6614,13.6334,13.6614,33979.1054
2010-10-27 13:40:00,24.44,24.45,24.41,24.43,186530.0740440207,13.6558,13.6614,13.639,13.6502,186530.074
2010-10-27 13:45:00,24.43,24.43,24.4,24.41,29414.74794603915,13.6502,13.6502,13.6334,13.639,29414.7479
2010-10-27 13:50:00,24.41,24.43,24.35,24.36,75362.61284105893,13.639,13.6502,13.6055,13.6111,75362.6128
2010-10-27 13:55:00,24.35,24.42,24.35,24.42,28704.73678872097,13.6055,13.6446,13.6055,13.6446,28704.7368
2010-10-27 14:00:00,24.42,24.43,24.37,24.4,50816.51283091591,13.6446,13.6502,13.6167,13.6334,50816.5128
2010-10-27 14:05:00,24.4,24.44,24.4,24.44,60553.808702708186,13.6334,13.6558,13.6334,13.6558,60553.8087
2010-10-27 14:10:00,24.43,24.51,24.43,24.51,127802.00831727356,13.6502,13.6949,13.6502,13.6949,127802.0083
2010-10-27 14:15:00,24.51,24.54,24.49,24.5,146870.8793995334,13.6949,13.7116,13.6837,13.6893,146870.8794
2010-10-27 14:20:00,24.5,24.51,24.4,24.41,70595.39507049396,13.6893,13.6949,13.6334,13.639,70595.3951
2010-10-27 14:25:00,24.41,24.42,24.36,24.37,30429.04959935085,13.639,13.6446,13.6111,13.6167,30429.0496
2010-10-27 14:30:00,24.37,24.37,24.31,24.35,84694.18805152652,13.6167,13.6167,13.5831,13.6055,84694.1881
2010-10-27 14:35:00,24.35,24.42,24.32,24.39,142712.24262095548,13.6055,13.6446,13.5887,13.6278,142712.2426
2010-10-27 14:40:00,24.39,24.42,24.39,24.4,65828.177299929,13.6278,13.6446,13.6278,13.6334,65828.1773
2010-10-27 14:45:00,24.41,24.42,24.4,24.41,20387.463231565067,13.639,13.6446,13.6334,13.639,20387.4632
2010-10-27 14:50:00,24.42,24.51,24.41,24.46,118571.86327213714,13.6446,13.6949,13.639,13.6669,118571.8633
2010-10-27 14:55:00,24.46,24.47,24.39,24.39,55989.45126280556,13.6669,13.6725,13.6278,13.6278,55989.4513
2010-10-27 15:00:00,24.4,24.47,24.39,24.46,113094.63434425398,13.6334,13.6725,13.6278,13.6669,113094.6343
2010-10-27 15:05:00,24.46,24.5,24.45,24.47,80129.8306116239,13.6669,13.6893,13.6614,13.6725,80129.8306
2010-10-27 15:10:00,24.47,24.47,24.43,24.46,117760.42194948778,13.6725,13.6725,13.6502,13.6669,117760.4219
2010-10-27 15:15:00,24.46,24.56,24.45,24.55,280251.5468100213,13.6669,13.7228,13.6614,13.7172,280251.5468
2010-10-27 15:20:00,24.55,24.59,24.54,24.58,130236.33228522162,13.7172,13.7396,13.7116,13.734,130236.3323
2010-10-27 15:25:00,24.58,24.6,24.57,24.58,125570.54467998784,13.734,13.7452,13.7284,13.734,125570.5447
2010-10-27 15:30:00,24.59,24.59,24.5,24.54,171619.83974033876,13.7396,13.7396,13.6893,13.7116,171619.8397
2010-10-27 15:35:00,24.53,24.57,24.53,24.56,153260.9798153971,13.7061,13.7284,13.7061,13.7228,153260.9798
2010-10-27 15:40:00,24.56,24.58,24.52,24.57,167055.48230043615,13.7228,13.734,13.7005,13.7284,167055.4823
2010-10-27 15:45:00,24.57,24.59,24.53,24.57,239476.6203468912,13.7284,13.7396,13.7061,13.7284,239476.6203
2010-10-27 15:50:00,24.57,24.65,24.56,24.64,196977.3810731312,13.7284,13.7731,13.7228,13.7675,196977.3811
2010-10-27 15:55:00,24.64,24.65,24.57,24.59,460087.2299421848,13.7675,13.7731,13.7284,13.7396,460087.2299
2010-10-28 09:30:00,24.82,24.94,24.71,24.94,206613.24677959224,13.8681,13.9351,13.8066,13.9351,206613.2468
2010-10-28 09:35:00,24.94,24.97,24.81,24.85,132772.08641850087,13.9351,13.9519,13.8625,13.8849,132772.0864
2010-10-28 09:40:00,24.83,24.83,24.57,24.58,145755.14758089057,13.8737,13.8737,13.7284,13.734,145755.1476
2010-10-28 09:45:00,24.58,24.67,24.57,24.58,124049.09220002028,13.734,13.7843,13.7284,13.734,124049.0922
2010-10-28 09:50:00,24.58,24.59,24.55,24.57,83274.16573689015,13.734,13.7396,13.7172,13.7284,83274.1657
2010-10-28 09:55:00,24.58,24.63,24.54,24.55,95040.06491530582,13.734,13.7619,13.7116,13.7172,95040.0649
2010-10-28 10:00:00,24.54,24.54,24.38,24.44,153463.84014605943,13.7116,13.7116,13.6222,13.6558,153463.8401
2010-10-28 10:05:00,24.43,24.46,24.39,24.42,141495.08063698144,13.6502,13.6669,13.6278,13.6446,141495.0806
2010-10-28 10:10:00,24.42,24.46,24.38,24.39,100517.29384318896,13.6446,13.6669,13.6222,13.6278,100517.2938
2010-10-28 10:15:00,24.39,24.39,24.18,24.18,244750.988944112,13.6278,13.6278,13.5105,13.5105,244750.9889
2010-10-28 10:20:00,24.18,24.26,24.14,24.19,122426.20955472156,13.5105,13.5552,13.4882,13.5161,122426.2096
2010-10-28 10:25:00,24.18,24.21,24.04,24.11,200020.28603306625,13.5105,13.5273,13.4323,13.4714,200020.286
2010-10-28 10:30:00,24.09,24.12,23.99,24.11,115528.95831220206,13.4602,13.477,13.4043,13.4714,115528.9583
2010-10-28 10:35:00,24.11,24.15,24.04,24.05,124454.81286134497,13.4714,13.4937,13.4323,13.4379,124454.8129
2010-10-28 10:40:00,24.05,24.15,24.05,24.15,59945.22771072117,13.4379,13.4937,13.4379,13.4937,59945.2277
2010-10-28 10:45:00,24.15,24.18,24.12,24.17,108327.416573689,13.4937,13.5105,13.477,13.5049,108327.4166
2010-10-28 10:50:00,24.18,24.27,24.18,24.25,76275.48432903945,13.5105,13.5608,13.5105,13.5496,76275.4843
2010-10-28 10:55:00,24.25,24.26,24.12,24.15,126889.13682929304,13.5496,13.5552,13.477,13.4937,126889.1368
2010-10-28 11:00:00,24.16,24.2,24.12,24.12,146465.15873820873,13.4993,13.5217,13.477,13.477,146465.1587
2010-10-28 11:05:00,24.12,24.17,24.06,24.17,71609.69672380565,13.477,13.5049,13.4435,13.5049,71609.6967
2010-10-28 11:10:00,24.17,24.23,24.15,24.21,68262.50126787707,13.5049,13.5384,13.4937,13.5273,68262.5013
2010-10-28 11:15:00,24.21,24.31,24.18,24.31,89461.40582209149,13.5273,13.5831,13.5105,13.5831,89461.4058
2010-10-28 11:20:00,24.31,24.38,24.28,24.38,62683.84217466274,13.5831,13.6222,13.5664,13.6222,62683.8422
2010-10-28 11:25:00,24.38,24.4,24.33,24.37,55279.440105487374,13.6222,13.6334,13.5943,13.6167,55279.4401
2010-10-28 11:30:00,24.36,24.37,24.26,24.29,66436.75829191602,13.6111,13.6167,13.5552,13.572,66436.7583
2010-10-28 11:35:00,24.28,24.3,24.25,24.27,45034.993407039256,13.5664,13.5775,13.5496,13.5608,45034.9934
2010-10-28 11:40:00,24.26,24.27,24.2,24.27,36819.15001521452,13.5552,13.5608,13.5217,13.5608,36819.15
2010-10-28 11:45:00,24.28,24.3,24.25,24.26,42803.52976975353,13.5664,13.5775,13.5496,13.5552,42803.5298
2010-10-28 11:50:00,24.26,24.26,24.17,24.17,34689.11654325997,13.5552,13.5552,13.5049,13.5049,34689.1165
2010-10-28 11:55:00,24.17,24.17,24.1,24.12,37934.88183385739,13.5049,13.5049,13.4658,13.477,37934.8818
2010-10-28 12:00:00,24.12,24.12,24.05,24.07,95851.50623795515,13.477,13.477,13.4379,13.449,95851.5062
2010-10-28 12:05:00,24.08,24.11,24.07,24.07,35703.41819657166,13.4546,13.4714,13.449,13.449,35703.4182
2010-10-28 12:10:00,24.07,24.09,24.03,24.04,43412.11076174054,13.449,13.4602,13.4267,13.4323,43412.1108
2010-10-28 12:15:00,24.04,24.11,24.03,24.1,52540.825641545794,13.4323,13.4714,13.4267,13.4658,52540.8256
2010-10-28 12:20:00,24.1,24.1,24.01,24.02,70899.68556648747,13.4658,13.4658,13.4155,13.4211,70899.6856
2010-10-28 12:25:00,24.02,24.05,23.96,23.97,43006.39010041586,13.4211,13.4379,13.3876,13.3932,43006.3901
2010-10-28 12:30:00,23.97,24.0,23.93,24.0,45237.85373770159,13.3932,13.4099,13.3708,13.4099,45237.8537
2010-10-28 12:35:00,24.0,24.06,23.97,24.06,62379.55167866924,13.4099,13.4435,13.3932,13.4435,62379.5517
2010-10-28 12:40:00,24.06,24.13,24.05,24.13,52642.255806876965,13.4435,13.4826,13.4379,13.4826,52642.2558
2010-10-28 12:45:00,24.13,24.16,24.04,24.07,63495.2834973121,13.4826,13.4993,13.4323,13.449,63495.2835
2010-10-28 12:50:00,24.08,24.12,24.07,24.11,39050.61365250025,13.4546,13.477,13.449,13.4714,39050.6137
2010-10-28 12:55:00,24.11,24.12,24.04,24.04,40166.34547114312,13.4714,13.477,13.4323,13.4323,40166.3455
2010-10-28 13:00:00,24.05,24.12,24.02,24.1,52642.255806876965,13.4379,13.477,13.4211,13.4658,52642.2558
2010-10-28 13:05:00,24.11,24.2,24.11,24.19,38847.75332183792,13.4714,13.5217,13.4714,13.5161,38847.7533
2010-10-28 13:10:00,24.2,24.24,24.19,24.2,41789.22811644183,13.5217,13.544,13.5161,13.5217,41789.2281
2010-10-28 13:15:00,24.21,24.32,24.21,24.22,98691.55086722792,13.5273,13.5887,13.5273,13.5328,98691.5509
2010-10-28 13:20:00,24.22,24.24,24.15,24.15,38746.32315650675,13.5328,13.544,13.4937,13.4937,38746.3232
2010-10-28 13:25:00,24.15,24.15,24.12,24.14,26676.13348209757,13.4937,13.4937,13.477,13.4882,26676.1335
2010-10-28 13:30:00,24.14,24.16,24.12,24.12,57815.194238766606,13.4882,13.4993,13.477,13.477,57815.1942
2010-10-28 13:35:00,24.11,24.13,24.08,24.11,289684.55218582007,13.4714,13.4826,13.4546,13.4714,289684.5522
2010-10-28 13:40:00,24.11,24.12,24.06,24.06,57510.9037427731,13.4714,13.477,13.4435,13.4435,57510.9037
2010-10-28 13:45:00,24.06,24.06,23.98,24.05,71711.12688913682,13.4435,13.4435,13.3988,13.4379,71711.1269
2010-10-28 13:50:00,24.05,24.07,24.04,24.06,52743.685972208135,13.4379,13.449,13.4323,13.4435,52743.686
2010-10-28 13:55:00,24.06,24.07,24.01,24.02,43209.2504310782,13.4435,13.449,13.4155,13.4211,43209.2504
2010-10-28 14:00:00,24.02,24.04,23.98,24.04,73739.73019576022,13.4211,13.4323,13.3988,13.4323,73739.7302
2010-10-28 14:05:00,24.04,24.12,24.04,24.1,119281.87442945532,13.4323,13.477,13.4323,13.4658,119281.8744
2010-10-28 14:10:00,24.11,24.12,24.09,24.12,45643.57439902627,13.4714,13.477,13.4602,13.477,45643.5744
2010-10-28 14:15:00,24.12,24.12,24.07,24.08,48585.04919363018,13.477,13.477,13.449,13.4546,48585.0492
2010-10-28 14:20:00,24.07,24.12,24.04,24.11,36717.71984988335,13.449,13.477,13.4323,13.4714,36717.7198
2010-10-28 14:25:00,24.12,24.12,24.08,24.11,103763.0591337864,13.477,13.477,13.4546,13.4714,103763.0591
2010-10-28 14:30:00,24.1,24.11,24.05,24.07,218277.71579267675,13.4658,13.4714,13.4379,13.449,218277.7158
2010-10-28 14:35:00,24.07,24.07,24.03,24.05,104270.20996044224,13.449,13.449,13.4267,13.4379,104270.21
2010-10-28 14:40:00,24.05,24.07,24.02,24.07,69682.52358251344,13.4379,13.449,13.4211,13.449,69682.5236
2010-10-28 14:45:00,24.07,24.12,24.05,24.12,107211.68475504615,13.449,13.477,13.4379,13.477,107211.6848
2010-10-28 14:50:00,24.12,24.17,24.12,24.15,135104.98022111776,13.477,13.5049,13.477,13.4937,135104.9802
2010-10-28 14:55:00,24.15,24.17,24.14,24.16,44020.69175372756,13.4937,13.5049,13.4882,13.4993,44020.6918
2010-10-28 15:00:00,24.15,24.17,24.12,24.17,52743.685972208135,13.4937,13.5049,13.477,13.5049,52743.686
2010-10-28 15:05:00,24.17,24.22,24.16,24.18,61365.25002535754,13.5049,13.5328,13.4993,13.5105,61365.25
2010-10-28 15:10:00,24.18,24.2,24.16,24.17,63292.423166649765,13.5105,13.5217,13.4993,13.5049,63292.4232
2010-10-28 15:15:00,24.18,24.18,24.11,24.12,72015.41738513033,13.5105,13.5105,13.4714,13.477,72015.4174
2010-10-28 15:20:00,24.12,24.12,24.04,24.06,65625.31696926666,13.477,13.477,13.4323,13.4435,65625.317
2010-10-28 15:25:00,24.06,24.09,24.03,24.09,87534.23268079926,13.4435,13.4602,13.4267,13.4602,87534.2327
2010-10-28 15:30:00,24.09,24.14,24.08,24.13,90779.99797139667,13.4602,13.4882,13.4546,13.4826,90779.998
2010-10-28 15:35:00,24.13,24.21,24.13,24.13,96460.0872299422,13.4826,13.5273,13.4826,13.4826,96460.0872
2010-10-28 15:40:00,24.14,24.18,24.12,24.12,100111.57318186428,13.4882,13.5105,13.477,13.477,100111.5732
2010-10-28 15:45:00,24.12,24.21,24.12,24.18,143625.114108936,13.477,13.5273,13.477,13.5105,143625.1141
2010-10-28 15:50:00,24.19,24.19,24.12,24.13,121513.33806674104,13.5161,13.5161,13.477,13.4826,121513.3381
2010-10-28 15:55:00,24.13,24.15,24.11,24.14,377624.505527944,13.4826,13.4937,13.4714,13.4882,377624.5055
2010-10-29 09:30:00,24.12,24.19,23.97,23.99,49599.35084694188,13.477,13.5161,13.3932,13.4043,49599.3508
2010-10-29 09:35:00,24.01,24.16,23.99,24.1,127294.85749061772,13.4155,13.4993,13.4043,13.4658,127294.8575
2010-10-29 09:40:00,24.11,24.4,24.09,24.33,78709.80829698752,13.4714,13.6334,13.4602,13.5943,78709.8083
2010-10-29 09:45:00,24.34,24.35,24.24,24.31,51425.09382290293,13.5999,13.6055,13.544,13.5831,51425.0938
2010-10-29 09:50:00,24.3,24.32,24.2,24.23,42499.23927376002,13.5775,13.5887,13.5217,13.5384,42499.2393
2010-10-29 09:55:00,24.22,24.22,24.11,24.12,50715.08266558475,13.5328,13.5328,13.4714,13.477,50715.0827
2010-10-29 10:00:00,24.13,24.23,24.12,24.21,35399.12770057815,13.4826,13.5384,13.477,13.5273,35399.1277
2010-10-29 10:05:00,24.21,24.3,24.21,24.29,78608.37813165635,13.5273,13.5775,13.5273,13.572,78608.3781
2010-10-29 10:10:00,24.29,24.3,24.25,24.27,39152.04381783142,13.572,13.5775,13.5496,13.5608,39152.0438
2010-10-29 10:15:00,24.27,24.33,24.27,24.31,50512.22233492241,13.5608,13.5943,13.5608,13.5831,50512.2223
2010-10-29 10:20:00,24.31,24.35,24.31,24.34,50512.22233492241,13.5831,13.6055,13.5831,13.5999,50512.2223
2010-10-29 10:25:00,24.34,24.4,24.33,24.35,56902.32275078609,13.5999,13.6334,13.5943,13.6055,56902.3228
2010-10-29 10:30:00,24.35,24.37,24.3,24.32,101430.1653311695,13.6055,13.6167,13.5775,13.5887,101430.1653
2010-10-29 10:35:00,24.32,24.38,24.32,24.37,43412.11076174054,13.5887,13.6222,13.5887,13.6167,43412.1108
2010-10-29 10:40:00,24.37,24.42,24.32,24.34,65625.31696926666,13.6167,13.6446,13.5887,13.5999,65625.317
2010-10-29 10:45:00,24.34,24.43,24.31,24.42,55888.02109747439,13.5999,13.6502,13.5831,13.6446,55888.0211
2010-10-29 10:50:00,24.42,24.43,24.39,24.43,42397.809108428846,13.6446,13.6502,13.6278,13.6502,42397.8091
2010-10-29 10:55:00,24.43,24.52,24.42,24.52,44122.12191905873,13.6502,13.7005,13.6446,13.7005,44122.1219
2010-10-29 11:00:00,24.52,24.57,24.5,24.54,65422.45663860432,13.7005,13.7284,13.6893,13.7116,65422.4566
2010-10-29 11:05:00,24.53,24.54,24.49,24.54,30936.200426006693,13.7061,13.7116,13.6837,13.7116,30936.2004
2010-10-29 11:10:00,24.53,24.53,24.41,24.41,40977.78679379248,13.7061,13.7061,13.639,13.639,40977.7868
2010-10-29 11:15:00,24.41,24.46,24.36,24.46,40876.3566284613,13.639,13.6669,13.6111,13.6669,40876.3566
2010-10-29 11:20:00,24.47,24.48,24.42,24.48,39456.33431382493,13.6725,13.6781,13.6446,13.6781,39456.3343
2010-10-29 11:25:00,24.48,24.51,24.46,24.47,50106.501673597726,13.6781,13.6949,13.6669,13.6725,50106.5017
2010-10-29 11:30:00,24.47,24.48,24.33,24.36,101633.02566183182,13.6725,13.6781,13.5943,13.6111,101633.0257
2010-10-29 11:35:00,24.36,24.44,24.34,24.44,60046.65787605234,13.6111,13.6558,13.5999,13.6558,60046.6579
2010-10-29 11:40:00,24.44,24.47,24.41,24.43,35601.98803124049,13.6558,13.6725,13.639,13.6502,35601.988
2010-10-29 11:45:00,24.43,24.43,24.32,24.4,46962.16654833147,13.6502,13.6502,13.5887,13.6334,46962.1665
2010-10-29 11:50:00,24.39,24.43,24.36,24.43,29211.88761537681,13.6278,13.6502,13.6111,13.6502,29211.8876
2010-10-29 11:55:00,24.42,24.45,24.4,24.42,18866.010751597525,13.6446,13.6614,13.6334,13.6446,18866.0108
2010-10-29 12:00:00,24.43,24.47,24.42,24.46,31240.490922000205,13.6502,13.6725,13.6446,13.6669,31240.4909
2010-10-29 12:05:00,24.46,24.51,24.46,24.5,61365.25002535754,13.6669,13.6949,13.6669,13.6893,61365.25
2010-10-29 12:10:00,24.5,24.59,24.5,24.58,101835.88599249416,13.6893,13.7396,13.6893,13.734,101835.886
2010-10-29 12:15:00,24.59,24.6,24.54,24.57,57206.61324677959,13.7396,13.7452,13.7116,13.7284,57206.6132
2010-10-29 12:20:00,24.58,24.67,24.56,24.63,204584.6434729689,13.734,13.7843,13.7228,13.7619,204584.6435
2010-10-29 12:25:00,24.63,24.65,24.61,24.62,58829.4958920783,13.7619,13.7731,13.7508,13.7563,58829.4959
2010-10-29 12:30:00,24.63,24.65,24.62,24.65,19068.871082259862,13.7619,13.7731,13.7563,13.7731,19068.8711
2010-10-29 12:35:00,24.65,24.66,24.62,24.65,36007.70869256517,13.7731,13.7787,13.7563,13.7731,36007.7087
2010-10-29 12:40:00,24.65,24.65,24.61,24.63,30834.770260675527,13.7731,13.7731,13.7508,13.7619,30834.7703
2010-10-29 12:45:00,24.64,24.64,24.59,24.6,21604.6252155391,13.7675,13.7675,13.7396,13.7452,21604.6252
2010-10-29 12:50:00,24.61,24.65,24.59,24.65,21604.6252155391,13.7508,13.7731,13.7396,13.7731,21604.6252
2010-10-29 12:55:00,24.65,24.65,24.64,24.64,8621.564053149406,13.7731,13.7731,13.7675,13.7675,8621.5641
2010-10-29 13:00:00,24.64,24.64,24.62,24.63,22720.357034181965,13.7675,13.7675,13.7563,13.7619,22720.357
2010-10-29 13:05:00,24.63,24.64,24.57,24.57,20488.89339689624,13.7619,13.7675,13.7284,13.7284,20488.8934
2010-10-29 13:10:00,24.58,24.58,24.54,24.55,20894.614058220915,13.734,13.734,13.7116,13.7172,20894.6141
2010-10-29 13:15:00,24.55,24.57,24.51,24.56,25154.68100213004,13.7172,13.7284,13.6949,13.7228,25154.681
2010-10-29 13:20:00,24.57,24.59,24.57,24.58,18257.42975961051,13.7284,13.7396,13.7284,13.734,18257.4298
2010-10-29 13:25:00,24.58,24.59,24.54,24.54,21706.05538087027,13.734,13.7396,13.7116,13.7116,21706.0554
2010-10-29 13:30:00,24.55,24.57,24.54,24.57,19474.59174358454,13.7172,13.7284,13.7116,13.7284,19474.5917
2010-10-29 13:35:00,24.57,24.57,24.56,24.56,9230.145045136424,13.7284,13.7284,13.7228,13.7228,9230.145
2010-10-29 13:40:00,24.56,24.58,24.56,24.58,19271.731412922203,13.7228,13.734,13.7228,13.734,19271.7314
2010-10-29 13:45:00,24.58,24.65,24.58,24.63,58728.06572674713,13.734,13.7731,13.734,13.7619,58728.0657
2010-10-29 13:50:00,24.63,24.66,24.63,24.66,50309.36200426007,13.7619,13.7787,13.7619,13.7787,50309.362
2010-10-29 13:55:00,24.67,24.68,24.64,24.68,38847.75332183792,13.7843,13.7899,13.7675,13.7899,38847.7533
2010-10-29 14:00:00,24.68,24.68,24.62,24.62,36717.71984988335,13.7899,13.7899,13.7563,13.7563,36717.7198
2010-10-29 14:05:00,24.62,24.68,24.61,24.67,31139.06075666904,13.7563,13.7899,13.7508,13.7843,31139.0608
2010-10-29 14:10:00,24.68,24.69,24.65,24.68,30327.61943401968,13.7899,13.7955,13.7731,13.7899,30327.6194
2010-10-29 14:15:00,24.68,24.69,24.65,24.67,54062.27812151334,13.7899,13.7955,13.7731,13.7843,54062.2781
2010-10-29 14:20:00,24.68,24.69,24.65,24.67,40977.78679379248,13.7899,13.7955,13.7731,13.7843,40977.7868
2010-10-29 14:25:00,24.67,24.7,24.65,24.67,57206.61324677959,13.7843,13.801,13.7731,13.7843,57206.6132
2010-10-29 14:30:00,24.67,24.68,24.62,24.66,83578.45623288366,13.7843,13.7899,13.7563,13.7787,83578.4562
2010-10-29 14:35:00,24.65,24.7,24.64,24.7,124454.81286134497,13.7731,13.801,13.7675,13.801,124454.8129
2010-10-29 14:40:00,24.69,24.74,24.69,24.74,108530.27690435135,13.7955,13.8234,13.7955,13.8234,108530.2769
2010-10-29 14:45:00,24.74,24.76,24.72,24.74,95344.35541129932,13.8234,13.8346,13.8122,13.8234,95344.3554
2010-10-29 14:50:00,24.73,24.76,24.73,24.75,113398.92484024748,13.8178,13.8346,13.8178,13.829,113398.9248
2010-10-29 14:55:00,24.76,24.8,24.75,24.77,116948.98062683844,13.8346,13.8569,13.829,13.8402,116948.9806
2010-10-29 15:00:00,24.76,24.77,24.74,24.75,104675.93062176692,13.8346,13.8402,13.8234,13.829,104675.9306
2010-10-29 15:05:00,24.75,24.77,24.74,24.76,207018.96744091687,13.829,13.8402,13.8234,13.8346,207018.9674
2010-10-29 15:10:00,24.75,24.77,24.75,24.76,58423.77523075363,13.829,13.8402,13.829,13.8346,58423.7752
2010-10-29 15:15:00,24.77,24.78,24.76,24.77,78405.51780099401,13.8402,13.8457,13.8346,13.8402,78405.5178
2010-10-29 15:20:00,24.77,24.81,24.76,24.8,99198.70169388376,13.8402,13.8625,13.8346,13.8569,99198.7017
2010-10-29 15:25:00,24.8,24.87,24.8,24.83,190891.57115326097,13.8569,13.896,13.8569,13.8737,190891.5712
2010-10-29 15:30:00,24.83,24.85,24.82,24.84,86317.07069682523,13.8737,13.8849,13.8681,13.8793,86317.0707
2010-10-29 15:35:00,24.84,24.89,24.84,24.88,102343.03681915002,13.8793,13.9072,13.8793,13.9016,102343.0368
2010-10-29 15:40:00,24.88,24.9,24.85,24.88,194543.05710518308,13.9016,13.9128,13.8849,13.9016,194543.0571
2010-10-29 15:45:00,24.88,24.9,24.84,24.84,377827.3658586064,13.9016,13.9128,13.8793,13.8793,377827.3659
2010-10-29 15:50:00,24.84,24.87,24.84,24.87,246576.73192007304,13.8793,13.896,13.8793,13.896,246576.7319
2010-10-29 15:55:00,24.86,24.92,24.86,24.91,499949.2849173344,13.8904,13.924,13.8904,13.9184,499949.2849
2010-11-01 09:30:00,25.18,25.2,24.82,24.84,193528.75545187137,14.0692,14.0804,13.8681,13.8793,193528.7555
2010-11-01 09:35:00,24.84,24.89,24.84,24.87,118571.86327213714,13.8793,13.9072,13.8793,13.896,118571.8633
2010-11-01 09:40:00,24.88,24.91,24.65,24.65,152145.24799675425,13.9016,13.9184,13.7731,13.7731,152145.248
2010-11-01 09:45:00,24.67,24.79,24.66,24.76,59945.22771072117,13.7843,13.8513,13.7787,13.8346,59945.2277
2010-11-01 09:50:00,24.76,24.94,24.75,24.94,101430.1653311695,13.8346,13.9351,13.829,13.9351,101430.1653
2010-11-01 09:55:00,24.93,24.93,24.86,24.88,58525.2053960848,13.9296,13.9296,13.8904,13.9016,58525.2054
2010-11-01 10:00:00,24.88,24.97,24.88,24.97,138249.315346384,13.9016,13.9519,13.9016,13.9519,138249.3153
2010-11-01 10:05:00,24.97,25.16,24.97,25.03,269297.088954255,13.9519,14.0581,13.9519,13.9854,269297.089
2010-11-01 10:10:00,25.03,25.03,25.01,25.01,58626.63556141596,13.9854,13.9854,13.9743,13.9743,58626.6356
2010-11-01 10:15:00,25.01,25.04,25.0,25.01,141089.35997565676,13.9743,13.991,13.9687,13.9743,141089.36
2010-11-01 10:20:00,25.0,25.08,24.99,25.03,120803.32690942286,13.9687,14.0134,13.9631,13.9854,120803.3269
2010-11-01 10:25:00,25.03,25.04,24.99,25.0,88649.96449944214,13.9854,13.991,13.9631,13.9687,88649.9645
2010-11-01 10:30:00,25.0,25.07,24.99,25.06,79014.09879298104,13.9687,14.0078,13.9631,14.0022,79014.0988
2010-11-01 10:35:00,25.05,25.17,25.04,25.17,175575.61618825438,13.9966,14.0637,13.991,14.0637,175575.6162
2010-11-01 10:40:00,25.16,25.17,25.1,25.14,91997.15995537072,14.0581,14.0637,14.0245,14.0469,91997.16
2010-11-01 10:45:00,25.14,25.2,25.13,25.2,99300.13185921492,14.0469,14.0804,14.0413,14.0804,99300.1319
2010-11-01 10:50:00,25.21,25.21,25.12,25.13,80129.8306116239,14.086,14.086,14.0357,14.0413,80129.8306
2010-11-01 10:55:00,25.13,25.18,25.12,25.17,112080.33269094228,14.0413,14.0692,14.0357,14.0637,112080.3327
2010-11-01 11:00:00,25.16,25.17,25.09,25.12,162896.8455218582,14.0581,14.0637,14.019,14.0357,162896.8455
2010-11-01 11:05:00,25.11,25.12,25.08,25.09,122223.34922405925,14.0301,14.0357,14.0134,14.019,122223.3492
2010-11-01 11:10:00,25.09,25.15,25.09,25.15,90881.42813672786,14.019,14.0525,14.019,14.0525,90881.4281
2010-11-01 11:15:00,25.14,25.16,25.09,25.11,143320.82361294248,14.0469,14.0581,14.019,14.0301,143320.8236
2010-11-01 11:20:00,25.11,25.12,25.07,25.09,64205.294654630285,14.0301,14.0357,14.0078,14.019,64205.2947
2010-11-01 11:25:00,25.09,25.09,25.06,25.06,98691.55086722792,14.019,14.019,14.0022,14.0022,98691.5509
2010-11-01 11:30:00,25.05,25.07,25.0,25.0,64915.30581194847,13.9966,14.0078,13.9687,13.9687,64915.3058
2010-11-01 11:35:00,25.0,25.01,24.91,24.95,110964.60087229942,13.9687,13.9743,13.9184,13.9407,110964.6009
2010-11-01 11:40:00,24.95,24.97,24.94,24.95,58018.05456942895,13.9407,13.9519,13.9351,13.9407,58018.0546
2010-11-01 11:45:00,24.96,24.98,24.95,24.97,47063.59671366264,13.9463,13.9575,13.9407,13.9519,47063.5967
2010-11-01 11:50:00,24.98,25.01,24.97,25.0,92504.31078202656,13.9575,13.9743,13.9519,13.9687,92504.3108
2010-11-01 11:55:00,25.0,25.01,24.99,25.0,33066.233897961254,13.9687,13.9743,13.9631,13.9687,33066.2339
2010-11-01 12:00:00,25.0,25.0,24.95,24.96,81854.14342225378,13.9687,13.9687,13.9407,13.9463,81854.1434
2010-11-01 12:05:00,24.97,24.97,24.92,24.92,40470.63596713663,13.9519,13.9519,13.924,13.924,40470.636
2010-11-01 12:10:00,24.93,24.93,24.89,24.89,29921.898772695,13.9296,13.9296,13.9072,13.9072,29921.8988
2010-11-01 12:15:00,24.9,24.96,24.89,24.94,42904.95993508469,13.9128,13.9463,13.9072,13.9351,42904.9599
2010-11-01 12:20:00,24.94,25.03,24.94,25.02,83984.17689420834,13.9351,13.9854,13.9351,13.9798,83984.1769
2010-11-01 12:25:00,25.01,25.01,24.95,24.96,25053.250836798863,13.9743,13.9743,13.9407,13.9463,25053.2508
2010-11-01 12:30:00,24.96,24.97,24.91,24.96,54163.70828684451,13.9463,13.9519,13.9184,13.9463,54163.7083
2010-11-01 12:35:00,24.96,24.96,24.9,24.92,36311.99918855868,13.9463,13.9463,13.9128,13.924,36311.9992
2010-11-01 12:40:00,24.91,24.94,24.91,24.94,18257.42975961051,13.9184,13.9351,13.9184,13.9351,18257.4298
2010-11-01 12:45:00,24.94,24.94,24.9,24.91,47165.02687899381,13.9351,13.9351,13.9128,13.9184,47165.0269
2010-11-01 12:50:00,24.9,24.93,24.9,24.91,41383.50745511715,13.9128,13.9296,13.9128,13.9184,41383.5075
2010-11-01 12:55:00,24.92,24.92,24.9,24.9,26676.13348209757,13.924,13.924,13.9128,13.9128,26676.1335
2010-11-01 13:00:00,24.9,24.96,24.9,24.92,64509.5851506238,13.9128,13.9463,13.9128,13.924,64509.5852
2010-11-01 13:05:00,24.92,24.96,24.89,24.94,74044.02069175373,13.924,13.9463,13.9072,13.9351,74044.0207
2010-11-01 13:10:00,24.94,24.97,24.94,24.95,33573.3847246171,13.9351,13.9519,13.9351,13.9407,33573.3847
2010-11-01 13:15:00,24.95,24.96,24.93,24.94,35703.41819657166,13.9407,13.9463,13.9296,13.9351,35703.4182
2010-11-01 13:20:00,24.93,24.94,24.88,24.89,44223.5520843899,13.9296,13.9351,13.9016,13.9072,44223.5521
2010-11-01 13:25:00,24.88,24.9,24.85,24.89,72116.8475504615,13.9016,13.9128,13.8849,13.9072,72116.8476
2010-11-01 13:30:00,24.89,24.93,24.89,24.92,58423.77523075363,13.9072,13.9296,13.9072,13.924,58423.7752
2010-11-01 13:35:00,24.92,24.93,24.91,24.91,42397.809108428846,13.924,13.9296,13.9184,13.9184,42397.8091
2010-11-01 13:40:00,24.91,24.92,24.89,24.92,53047.97646820165,13.9184,13.924,13.9072,13.924,53047.9765
2010-11-01 13:45:00,24.91,24.93,24.9,24.91,59843.79754539,13.9184,13.9296,13.9128,13.9184,59843.7975
2010-11-01 13:50:00,24.93,24.94,24.92,24.92,26067.55249011056,13.9296,13.9351,13.924,13.924,26067.5525
2010-11-01 13:55:00,24.92,24.93,24.89,24.89,25864.69215944822,13.924,13.9296,13.9072,13.9072,25864.6922
2010-11-01 14:00:00,24.89,24.91,24.88,24.89,53859.417790851,13.9072,13.9184,13.9016,13.9072,53859.4178
2010-11-01 14:05:00,24.9,24.92,24.89,24.92,46353.58555634446,13.9128,13.924,13.9072,13.924,46353.5856
2010-11-01 14:10:00,24.92,24.94,24.91,24.91,66031.03763059134,13.924,13.9351,13.9184,13.9184,66031.0376
2010-11-01 14:15:00,24.91,24.93,24.91,24.93,48077.89836697434,13.9184,13.9296,13.9184,13.9296,48077.8984
2010-11-01 14:20:00,24.93,24.97,24.92,24.97,46556.4458870068,13.9296,13.9519,13.924,13.9519,46556.4459
2010-11-01 14:25:00,24.97,24.97,24.93,24.93,44933.563241708085,13.9519,13.9519,13.9296,13.9296,44933.5632
2010-11-01 14:30:00,24.93,24.95,24.93,24.94,36920.580180545694,13.9296,13.9407,13.9296,13.9351,36920.5802
2010-11-01 14:35:00,24.94,24.95,24.89,24.89,101937.31615782532,13.9351,13.9407,13.9072,13.9072,101937.3162
2010-11-01 14:40:00,24.89,24.92,24.87,24.92,85201.33887818237,13.9072,13.924,13.896,13.924,85201.3389
2010-11-01 14:45:00,24.92,24.93,24.88,24.89,66031.03763059134,13.924,13.9296,13.9016,13.9072,66031.0376
2010-11-01 14:50:00,24.89,24.92,24.89,24.91,73536.86986509788,13.9072,13.924,13.9072,13.9184,73536.8699
2010-11-01 14:55:00,24.91,24.92,24.88,24.9,112688.9136829293,13.9184,13.924,13.9016,13.9128,112688.9137
2010-11-01 15:00:00,24.9,24.9,24.88,24.89,81549.85292626027,13.9128,13.9128,13.9016,13.9072,81549.8529
2010-11-01 15:05:00,24.89,24.89,24.78,24.8,186631.50420935187,13.9072,13.9072,13.8457,13.8569,186631.5042
2010-11-01 15:10:00,24.8,24.8,24.71,24.71,92910.03144335124,13.8569,13.8569,13.8066,13.8066,92910.0314
2010-11-01 15:15:00,24.71,24.72,24.65,24.66,93518.61243533828,13.8066,13.8122,13.7731,13.7787,93518.6124
2010-11-01 15:20:00,24.66,24.71,24.64,24.7,75362.61284105893,13.7787,13.8066,13.7675,13.801,75362.6128
2010-11-01 15:25:00,24.7,24.75,24.7,24.71,52845.116137539306,13.801,13.829,13.801,13.8066,52845.1161
2010-11-01 15:30:00,24.71,24.74,24.69,24.72,62379.55167866924,13.8066,13.8234,13.7955,13.8122,62379.5517
2010-11-01 15:35:00,24.71,24.71,24.63,24.64,77594.07647834466,13.8066,13.8066,13.7619,13.7675,77594.0765
2010-11-01 15:40:00,24.64,24.7,24.64,24.66,71711.12688913682,13.7675,13.801,13.7675,13.7787,71711.1269
2010-11-01 15:45:00,24.66,24.74,24.66,24.73,125570.54467998784,13.7787,13.8234,13.7787,13.8178,125570.5447
2010-11-01 15:50:00,24.73,24.76,24.7,24.73,107820.26574703316,13.8178,13.8346,13.801,13.8178,107820.2657
2010-11-01 15:55:00,24.73,24.75,24.73,24.74,150522.36535145552,13.8178,13.829,13.8178,13.8234,150522.3654
2010-11-02 09:30:00,25.01,25.19,25.0,25.18,104574.50045643577,13.9743,14.0748,13.9687,14.0692,104574.5005
2010-11-02 09:35:00,25.17,25.22,25.09,25.11,67755.35044122122,14.0637,14.0916,14.019,14.0301,67755.3504
2010-11-02 09:40:00,25.1,25.13,24.98,25.04,188761.5376813064,14.0245,14.0413,13.9575,13.991,188761.5377
2010-11-02 09:45:00,25.04,25.04,24.88,24.91,153058.11948473475,13.991,13.991,13.9016,13.9184,153058.1195
2010-11-02 09:50:00,24.91,25.04,24.87,25.03,185820.0628867025,13.9184,13.991,13.896,13.9854,185820.0629
2010-11-02 09:55:00,25.03,25.04,24.9,24.9,110964.60087229942,13.9854,13.991,13.9128,13.9128,110964.6009
2010-11-02 10:00:00,24.9,24.92,24.84,24.86,93315.75210467594,13.9128,13.924,13.8793,13.8904,93315.7521
2010-11-02 10:05:00,24.85,24.9,24.84,24.89,66741.04878790953,13.8849,13.9128,13.8793,13.9072,66741.0488
2010-11-02 10:10:00,24.88,24.89,24.72,24.73,88649.96449944214,13.9016,13.9072,13.8122,13.8178,88649.9645
2010-11-02 10:15:00,24.73,24.81,24.68,24.81,115528.95831220206,13.8178,13.8625,13.7899,13.8625,115528.9583
2010-11-02 10:20:00,24.81,24.82,24.78,24.78,36514.85951922102,13.8625,13.8681,13.8457,13.8457,36514.8595
2010-11-02 10:25:00,24.78,24.79,24.71,24.72,102647.32731514351,13.8457,13.8513,13.8066,13.8122,102647.3273
2010-11-02 10:30:00,24.72,24.72,24.63,24.63,82259.86408357846,13.8122,13.8122,13.7619,13.7619,82259.8641
2010-11-02 10:35:00,24.62,24.71,24.6,24.71,71406.83639314333,13.7563,13.8066,13.7452,13.8066,71406.8364
2010-11-02 10:40:00,24.71,24.79,24.71,24.79,47063.59671366264,13.8066,13.8513,13.8066,13.8513,47063.5967
2010-11-02 10:45:00,24.79,24.82,24.75,24.76,56192.3115934679,13.8513,13.8681,13.829,13.8346,56192.3116
2010-11-02 10:50:00,24.76,24.76,24.7,24.7,76681.20499036413,13.8346,13.8346,13.801,13.801,76681.205
2010-11-02 10:55:00,24.7,24.7,24.63,24.69,60756.66903337053,13.801,13.801,13.7619,13.7955,60756.669
2010-11-02 11:00:00,24.69,24.77,24.69,24.76,48179.32853230551,13.7955,13.8402,13.7955,13.8346,48179.3285
2010-11-02 11:05:00,24.76,24.81,24.75,24.76,40470.63596713663,13.8346,13.8625,13.829,13.8346,40470.636
2010-11-02 11:10:00,24.75,24.77,24.73,24.74,55685.16076681205,13.829,13.8402,13.8178,13.8234,55685.1608
2010-11-02 11:15:00,24.75,24.77,24.69,24.77,34080.53555127295,13.829,13.8402,13.7955,13.8402,34080.5356
2010-11-02 11:20:00,24.77,24.78,24.71,24.73,56192.3115934679,13.8402,13.8457,13.8066,13.8178,56192.3116
2010-11-02 11:25:00,24.73,24.75,24.73,24.74,15113.094634344254,13.8178,13.829,13.8178,13.8234,15113.0946
2010-11-02 11:30:00,24.75,24.75,24.72,24.74,31849.07191398722,13.829,13.829,13.8122,13.8234,31849.0719
2010-11-02 11:35:00,24.75,24.75,24.69,24.69,58829.4958920783,13.829,13.829,13.7955,13.7955,58829.4959
2010-11-02 11:40:00,24.7,24.74,24.68,24.74,43209.2504310782,13.801,13.8234,13.7899,13.8234,43209.2504
2010-11-02 11:45:00,24.74,24.75,24.73,24.73,16025.96612232478,13.8234,13.829,13.8178,13.8178,16025.9661
2010-11-02 11:50:00,24.74,24.79,24.73,24.76,37630.59133786388,13.8234,13.8513,13.8178,13.8346,37630.5913
2010-11-02 11:55:00,24.75,24.78,24.74,24.77,45339.28390303276,13.829,13.8457,13.8234,13.8402,45339.2839
2010-11-02 12:00:00,24.78,24.82,24.78,24.82,37326.300841870376,13.8457,13.8681,13.8457,13.8681,37326.3008
2010-11-02 12:05:00,24.81,24.82,24.81,24.82,24444.669844811848,13.8625,13.8681,13.8625,13.8681,24444.6698
2010-11-02 12:10:00,24.82,24.82,24.77,24.77,42194.948777766505,13.8681,13.8681,13.8402,13.8402,42194.9488
2010-11-02 12:15:00,24.77,24.78,24.71,24.72,37833.45166852622,13.8402,13.8457,13.8066,13.8122,37833.4517
2010-11-02 12:20:00,24.71,24.72,24.66,24.67,33877.67522061061,13.8066,13.8122,13.7787,13.7843,33877.6752
2010-11-02 12:25:00,24.67,24.71,24.66,24.7,34587.6863779288,13.7843,13.8066,13.7787,13.801,34587.6864
2010-11-02 12:30:00,24.7,24.7,24.67,24.69,60452.378537377015,13.801,13.801,13.7843,13.7955,60452.3785
2010-11-02 12:35:00,24.68,24.71,24.68,24.7,6390.100415863678,13.7899,13.8066,13.7899,13.801,6390.1004
2010-11-02 12:40:00,24.7,24.71,24.69,24.7,42296.37894309768,13.801,13.8066,13.7955,13.801,42296.3789
2010-11-02 12:45:00,24.7,24.73,24.7,24.72,25357.54133279237,13.801,13.8178,13.801,13.8122,25357.5413
2010-11-02 12:50:00,24.73,24.73,24.72,24.72,9027.284714474084,13.8178,13.8178,13.8122,13.8122,9027.2847
2010-11-02 12:55:00,24.72,24.73,24.72,24.73,13388.781823714373,13.8122,13.8178,13.8122,13.8178,13388.7818
2010-11-02 13:00:00,24.72,24.73,24.72,24.72,23734.658687493666,13.8122,13.8178,13.8122,13.8122,23734.6587
2010-11-02 13:05:00,24.72,24.73,24.7,24.72,41890.658281773,13.8122,13.8178,13.801,13.8122,41890.6583
2010-11-02 13:10:00,24.72,24.73,24.7,24.7,15721.67562633127,13.8122,13.8178,13.801,13.801,15721.6756
2010-11-02 13:15:00,24.7,24.71,24.68,24.68,17141.697940967642,13.801,13.8066,13.7899,13.7899,17141.6979
2010-11-02 13:20:00,24.68,24.69,24.67,24.67,26168.982655441727,13.7899,13.7955,13.7843,13.7843,26168.9827
2010-11-02 13:25:00,24.67,24.67,24.65,24.66,30023.32893802617,13.7843,13.7843,13.7731,13.7787,30023.3289
2010-11-02 13:30:00,24.67,24.7,24.66,24.7,55076.57977482503,13.7843,13.801,13.7787,13.801,55076.5798
2010-11-02 13:35:00,24.7,24.73,24.69,24.73,32254.79257531189,13.801,13.8178,13.7955,13.8178,32254.7926
2010-11-02 13:40:00,24.74,24.77,24.73,24.77,21097.474388883253,13.8234,13.8402,13.8178,13.8402,21097.4744
2010-11-02 13:45:00,24.76,24.8,24.76,24.79,41789.22811644183,13.8346,13.8569,13.8346,13.8513,41789.2281
2010-11-02 13:50:00,24.78,24.82,24.78,24.81,9027.284714474084,13.8457,13.8681,13.8457,13.8625,9027.2847
2010-11-02 13:55:00,24.82,24.82,24.8,24.81,25154.68100213004,13.8681,13.8681,13.8569,13.8625,25154.681
2010-11-02 14:00:00,24.81,24.81,24.77,24.77,50309.36200426007,13.8625,13.8625,13.8402,13.8402,50309.362
2010-11-02 14:05:00,24.77,24.78,24.74,24.74,51019.37316157825,13.8402,13.8457,13.8234,13.8234,51019.3732
2010-11-02 14:10:00,24.74,24.74,24.71,24.71,55380.87027081855,13.8234,13.8234,13.8066,13.8066,55380.8703
2010-11-02 14:15:00,24.72,24.72,24.62,24.64,72421.13804645502,13.8122,13.8122,13.7563,13.7675,72421.138
2010-11-02 14:20:00,24.64,24.66,24.63,24.65,30936.200426006693,13.7675,13.7787,13.7619,13.7731,30936.2004
2010-11-02 14:25:00,24.66,24.68,24.65,24.67,66842.47895324069,13.7787,13.7899,13.7731,13.7843,66842.479
2010-11-02 14:30:00,24.68,24.69,24.65,24.65,50816.51283091591,13.7899,13.7955,13.7731,13.7731,50816.5128
2010-11-02 14:35:00,24.65,24.66,24.62,24.62,27994.72563140278,13.7731,13.7787,13.7563,13.7563,27994.7256
2010-11-02 14:40:00,24.63,24.65,24.62,24.64,46252.155391013286,13.7619,13.7731,13.7563,13.7675,46252.1554
2010-11-02 14:45:00,24.64,24.67,24.64,24.66,27589.004970078106,13.7675,13.7843,13.7675,13.7787,27589.005
2010-11-02 14:50:00,24.67,24.68,24.64,24.65,63596.71366264327,13.7843,13.7899,13.7675,13.7731,63596.7137
2010-11-02 14:55:00,24.65,24.66,24.63,24.63,37934.88183385739,13.7731,13.7787,13.7619,13.7619,37934.8818
2010-11-02 15:00:00,24.64,24.66,24.63,24.66,52337.965310883454,13.7675,13.7787,13.7619,13.7787,52337.9653
2010-11-02 15:05:00,24.65,24.68,24.63,24.63,101835.88599249416,13.7731,13.7899,13.7619,13.7619,101835.886
2010-11-02 15:10:00,24.63,24.64,24.63,24.63,26676.13348209757,13.7619,13.7675,13.7619,13.7619,26676.1335
2010-11-02 15:15:00,24.63,24.64,24.58,24.62,135104.98022111776,13.7619,13.7675,13.734,13.7563,135104.9802
2010-11-02 15:20:00,24.62,24.62,24.6,24.61,119484.73476011766,13.7563,13.7563,13.7452,13.7508,119484.7348
2010-11-02 15:25:00,24.61,24.61,24.57,24.57,93924.33309666294,13.7508,13.7508,13.7284,13.7284,93924.3331
2010-11-02 15:30:00,24.57,24.58,24.53,24.54,164418.29800182575,13.7284,13.734,13.7061,13.7116,164418.298
2010-11-02 15:35:00,24.54,24.61,24.54,24.6,97778.6793792474,13.7116,13.7508,13.7116,13.7452,97778.6794
2010-11-02 15:40:00,24.6,24.61,24.48,24.49,162186.83436454,13.7452,13.7508,13.6781,13.6837,162186.8344
2010-11-02 15:45:00,24.5,24.56,24.49,24.53,148189.47154883863,13.6893,13.7228,13.6837,13.7061,148189.4715
2010-11-02 15:50:00,24.53,24.54,24.52,24.54,197484.531899787,13.7061,13.7116,13.7005,13.7116,197484.5319
2010-11-02 15:55:00,24.54,24.54,24.48,24.51,325185.11005172937,13.7116,13.7116,13.6781,13.6949,325185.1101
2010-11-03 09:30:00,24.68,24.81,24.63,24.65,115326.09798153971,13.7899,13.8625,13.7619,13.7731,115326.098
2010-11-03 09:35:00,24.64,24.68,24.55,24.61,51120.80332690942,13.7675,13.7899,13.7172,13.7508,51120.8033
2010-11-03 09:40:00,24.6,24.62,24.51,24.52,43919.26158839639,13.7452,13.7563,13.6949,13.7005,43919.2616
2010-11-03 09:45:00,24.51,24.6,24.5,24.6,49700.78101227305,13.6949,13.7452,13.6893,13.7452,49700.781
2010-11-03 09:50:00,24.61,24.71,24.61,24.71,46353.58555634446,13.7508,13.8066,13.7508,13.8066,46353.5856
2010-11-03 09:55:00,24.71,24.75,24.71,24.73,33877.67522061061,13.8066,13.829,13.8066,13.8178,33877.6752
2010-11-03 10:00:00,24.73,24.76,24.66,24.68,48990.76985495487,13.8178,13.8346,13.7787,13.7899,48990.7699
2010-11-03 10:05:00,24.69,24.72,24.65,24.71,30226.189268688508,13.7955,13.8122,13.7731,13.8066,30226.1893
2010-11-03 10:10:00,24.71,24.75,24.7,24.7,28704.73678872097,13.8066,13.829,13.801,13.801,28704.7368
2010-11-03 10:15:00,24.69,24.72,24.67,24.67,39354.90414849376,13.7955,13.8122,13.7843,13.7843,39354.9041
2010-11-03 10:20:00,24.67,24.7,24.66,24.67,20691.75372755857,13.7843,13.801,13.7787,13.7843,20691.7537
2010-11-03 10:25:00,24.68,24.73,24.67,24.7,24951.820671467696,13.7899,13.8178,13.7843,13.801,24951.8207
2010-11-03 10:30:00,24.71,24.75,24.68,24.74,52642.255806876965,13.8066,13.829,13.7899,13.8234,52642.2558
2010-11-03 10:35:00,24.75,24.79,24.75,24.78,31341.92108733137,13.829,13.8513,13.829,13.8457,31341.9211
2010-11-03 10:40:00,24.79,24.79,24.66,24.66,34689.11654325997,13.8513,13.8513,13.7787,13.7787,34689.1165
2010-11-03 10:45:00,24.66,24.66,24.58,24.59,43513.540927071714,13.7787,13.7787,13.734,13.7396,43513.5409
2010-11-03 10:50:00,24.59,24.65,24.59,24.63,22821.78719951313,13.7396,13.7731,13.7396,13.7619,22821.7872
2010-11-03 10:55:00,24.62,24.63,24.57,24.57,26878.99381275992,13.7563,13.7619,13.7284,13.7284,26878.9938
2010-11-03 11:00:00,24.58,24.61,24.54,24.58,68871.08225986408,13.734,13.7508,13.7116,13.734,68871.0823
2010-11-03 11:05:00,24.59,24.59,24.51,24.53,62785.27233999391,13.7396,13.7396,13.6949,13.7061,62785.2723
2010-11-03 11:10:00,24.53,24.54,24.47,24.47,85607.05953950706,13.7061,13.7116,13.6725,13.6725,85607.0595
2010-11-03 11:15:00,24.48,24.5,24.44,24.46,45339.28390303276,13.6781,13.6893,13.6558,13.6669,45339.2839
2010-11-03 11:20:00,24.47,24.47,24.41,24.44,36616.28968455218,13.6725,13.6725,13.639,13.6558,36616.2897
2010-11-03 11:25:00,24.44,24.45,24.41,24.45,27183.284308753424,13.6558,13.6614,13.639,13.6614,27183.2843
2010-11-03 11:30:00,24.44,24.49,24.44,24.49,18764.580586266355,13.6558,13.6837,13.6558,13.6837,18764.5806
2010-11-03 11:35:00,24.49,24.57,24.48,24.57,40166.34547114312,13.6837,13.7284,13.6781,13.7284,40166.3455
2010-11-03 11:40:00,24.57,24.57,24.52,24.54,23633.22852216249,13.7284,13.7284,13.7005,13.7116,23633.2285
2010-11-03 11:45:00,24.53,24.53,24.49,24.49,22314.636372857287,13.7061,13.7061,13.6837,13.6837,22314.6364
2010-11-03 11:50:00,24.5,24.56,24.49,24.49,21807.48554620144,13.6893,13.7228,13.6837,13.6837,21807.4855
2010-11-03 11:55:00,24.5,24.51,24.46,24.47,14403.083477026068,13.6893,13.6949,13.6669,13.6725,14403.0835
2010-11-03 12:00:00,24.48,24.48,24.4,24.4,43310.68059640937,13.6781,13.6781,13.6334,13.6334,43310.6806
2010-11-03 12:05:00,24.41,24.45,24.4,24.45,24748.960340805355,13.639,13.6614,13.6334,13.6614,24748.9603
2010-11-03 12:10:00,24.45,24.46,24.44,24.46,12983.061162389697,13.6614,13.6669,13.6558,13.6669,12983.0612
2010-11-03 12:15:00,24.46,24.46,24.42,24.44,15518.815295668932,13.6669,13.6669,13.6446,13.6558,15518.8153
2010-11-03 12:20:00,24.44,24.47,24.43,24.44,24140.37934881834,13.6558,13.6725,13.6502,13.6558,24140.3793
2010-11-03 12:25:00,24.45,24.47,24.45,24.47,12374.480170402678,13.6614,13.6725,13.6614,13.6725,12374.4802
2010-11-03 12:30:00,24.47,24.53,24.47,24.52,33370.524393954765,13.6725,13.7061,13.6725,13.7005,33370.5244
2010-11-03 12:35:00,24.51,24.52,24.45,24.47,14098.79298103256,13.6949,13.7005,13.6614,13.6725,14098.793
2010-11-03 12:40:00,24.47,24.51,24.46,24.48,21300.3347195456,13.6725,13.6949,13.6669,13.6781,21300.3347
2010-11-03 12:45:00,24.48,24.5,24.46,24.49,16025.96612232478,13.6781,13.6893,13.6669,13.6837,16025.9661
2010-11-03 12:50:00,24.49,24.51,24.48,24.5,19271.731412922203,13.6837,13.6949,13.6781,13.6893,19271.7314
2010-11-03 12:55:00,24.51,24.51,24.48,24.48,15113.094634344254,13.6949,13.6949,13.6781,13.6781,15113.0946
2010-11-03 13:00:00,24.48,24.55,24.47,24.54,15113.094634344254,13.6781,13.7172,13.6725,13.7116,15113.0946
2010-11-03 13:05:00,24.54,24.57,24.51,24.51,18764.580586266355,13.7116,13.7284,13.6949,13.6949,18764.5806
2010-11-03 13:10:00,24.5,24.53,24.5,24.51,12171.61983974034,13.6893,13.7061,13.6893,13.6949,12171.6198
2010-11-03 13:15:00,24.52,24.53,24.46,24.47,53960.847956182166,13.7005,13.7061,13.6669,13.6725,53960.848
2010-11-03 13:20:00,24.47,24.51,24.45,24.49,36007.70869256517,13.6725,13.6949,13.6614,13.6837,36007.7087
2010-11-03 13:25:00,24.5,24.52,24.45,24.45,28907.597119383303,13.6893,13.7005,13.6614,13.6614,28907.5971
2010-11-03 13:30:00,24.45,24.51,24.45,24.5,21097.474388883253,13.6614,13.6949,13.6614,13.6893,21097.4744
2010-11-03 13:35:00,24.5,24.51,24.46,24.47,16127.396287655947,13.6893,13.6949,13.6669,13.6725,16127.3963
2010-11-03 13:40:00,24.46,24.48,24.46,24.48,22821.78719951313,13.6669,13.6781,13.6669,13.6781,22821.7872
2010-11-03 13:45:00,24.48,24.51,24.48,24.5,14504.513642357237,13.6781,13.6949,13.6781,13.6893,14504.5136
2010-11-03 13:50:00,24.51,24.53,24.5,24.52,20184.60290090273,13.6949,13.7061,13.6893,13.7005,20184.6029
2010-11-03 13:55:00,24.53,24.53,24.48,24.48,17648.84876762349,13.7061,13.7061,13.6781,13.6781,17648.8488
2010-11-03 14:00:00,24.49,24.57,24.49,24.57,32153.362409980728,13.6837,13.7284,13.6837,13.7284,32153.3624
2010-11-03 14:05:00,24.57,24.58,24.52,24.55,26676.13348209757,13.7284,13.734,13.7005,13.7172,26676.1335
2010-11-03 14:10:00,24.54,24.55,24.4,24.47,38949.18348716908,13.7116,13.7172,13.6334,13.6725,38949.1835
2010-11-03 14:15:00,24.47,24.71,24.41,24.56,207931.83892889743,13.6725,13.8066,13.639,13.7228,207931.8389
2010-11-03 14:20:00,24.56,24.72,24.51,24.59,178111.3703215336,13.7228,13.8122,13.6949,13.7396,178111.3703
2010-11-03 14:25:00,24.59,24.59,24.31,24.33,266457.0443249823,13.7396,13.7396,13.5831,13.5943,266457.0443
2010-11-03 14:30:00,24.34,24.4,24.24,24.35,126483.41616796836,13.5999,13.6334,13.544,13.6055,126483.4162
2010-11-03 14:35:00,24.36,24.5,24.33,24.47,68769.65209453291,13.6111,13.6893,13.5943,13.6725,68769.6521
2010-11-03 14:40:00,24.47,24.57,24.41,24.57,75869.76366771478,13.6725,13.7284,13.639,13.7284,75869.7637
2010-11-03 14:45:00,24.57,24.59,24.51,24.56,68363.93143320824,13.7284,13.7396,13.6949,13.7228,68363.9314
2010-11-03 14:50:00,24.56,24.7,24.56,24.67,106298.81326706562,13.7228,13.801,13.7228,13.7843,106298.8133
2010-11-03 14:55:00,24.67,24.74,24.66,24.67,77796.936809007,13.7843,13.8234,13.7787,13.7843,77796.9368
2010-11-03 15:00:00,24.68,24.71,24.65,24.68,90881.42813672786,13.7899,13.8066,13.7731,13.7899,90881.4281
2010-11-03 15:05:00,24.68,24.75,24.68,24.72,71913.98721979916,13.7899,13.829,13.7899,13.8122,71913.9872
2010-11-03 15:10:00,24.73,24.78,24.71,24.74,90475.70747540318,13.8178,13.8457,13.8066,13.8234,90475.7075
2010-11-03 15:15:00,24.73,24.8,24.73,24.78,110558.88021097476,13.8178,13.8569,13.8178,13.8457,110558.8802
2010-11-03 15:20:00,24.78,24.79,24.74,24.79,111573.18186428644,13.8457,13.8513,13.8234,13.8513,111573.1819
2010-11-03 15:25:00,24.78,24.8,24.75,24.77,78608.37813165635,13.8457,13.8569,13.829,13.8402,78608.3781
2010-11-03 15:30:00,24.77,24.79,24.68,24.72,103661.62896845522,13.8402,13.8513,13.7899,13.8122,103661.629
2010-11-03 15:35:00,24.72,24.74,24.69,24.72,85911.35003550055,13.8122,13.8234,13.7955,13.8122,85911.35
2010-11-03 15:40:00,24.71,24.72,24.67,24.69,61263.81986002637,13.8066,13.8122,13.7843,13.7955,61263.8199
2010-11-03 15:45:00,24.7,24.76,24.69,24.75,80738.41160361092,13.801,13.8346,13.7955,13.829,80738.4116
2010-11-03 15:50:00,24.75,24.78,24.73,24.76,95040.06491530582,13.829,13.8457,13.8178,13.8346,95040.0649
2010-11-03 15:55:00,24.77,24.81,24.76,24.8,140277.9186530074,13.8402,13.8625,13.8346,13.8569,140277.9187
2010-11-04 09:30:00,25.31,25.54,25.31,25.51,236129.42489096252,14.1419,14.2704,14.1419,14.2536,236129.4249
2010-11-04 09:35:00,25.5,25.63,25.44,25.63,191703.0124759104,14.248,14.3207,14.2145,14.3207,191703.0125
2010-11-04 09:40:00,25.63,25.63,25.42,25.44,270919.9715995537,14.3207,14.3207,14.2033,14.2145,270919.9716
2010-11-04 09:45:00,25.45,25.63,25.45,25.63,136727.8628664165,14.2201,14.3207,14.2201,14.3207,136727.8629
2010-11-04 09:50:00,25.63,25.63,25.49,25.52,128004.8686479359,14.3207,14.3207,14.2425,14.2592,128004.8686
2010-11-04 09:55:00,25.52,25.52,25.44,25.44,41586.36778577949,14.2592,14.2592,14.2145,14.2145,41586.3678
2010-11-04 10:00:00,25.45,25.46,25.38,25.4,73942.59052642256,14.2201,14.2257,14.181,14.1922,73942.5905
2010-11-04 10:05:00,25.4,25.41,25.37,25.41,84288.46739020184,14.1922,14.1978,14.1754,14.1978,84288.4674
2010-11-04 10:10:00,25.41,25.47,25.4,25.45,44629.272745714574,14.1978,14.2313,14.1922,14.2201,44629.2727
2010-11-04 10:15:00,25.44,25.52,25.43,25.52,62785.27233999391,14.2145,14.2592,14.2089,14.2592,62785.2723
2010-11-04 10:20:00,25.52,25.55,25.51,25.55,54873.71944416269,14.2592,14.276,14.2536,14.276,54873.7194
2010-11-04 10:25:00,25.55,25.63,25.54,25.61,88142.81367278629,14.276,14.3207,14.2704,14.3095,88142.8137
2010-11-04 10:30:00,25.61,25.63,25.56,25.56,143016.533116949,14.3095,14.3207,14.2816,14.2816,143016.5331
2010-11-04 10:35:00,25.56,25.59,25.48,25.52,74449.74135307841,14.2816,14.2983,14.2369,14.2592,74449.7414
2010-11-04 10:40:00,25.52,25.53,25.52,25.53,36819.15001521452,14.2592,14.2648,14.2592,14.2648,36819.15
2010-11-04 10:45:00,25.53,25.54,25.5,25.5,54873.71944416269,14.2648,14.2704,14.248,14.248,54873.7194
2010-11-04 10:50:00,25.51,25.53,25.5,25.52,24647.530175474185,14.2536,14.2648,14.248,14.2592,24647.5302
2010-11-04 10:55:00,25.52,25.57,25.52,25.57,76072.62399837712,14.2592,14.2872,14.2592,14.2872,76072.624
2010-11-04 11:00:00,25.57,25.61,25.56,25.61,197585.96206511816,14.2872,14.3095,14.2816,14.3095,197585.9621
2010-11-04 11:05:00,25.61,25.61,25.53,25.58,66639.61862257836,14.3095,14.3095,14.2648,14.2927,66639.6186
2010-11-04 11:10:00,25.58,25.58,25.52,25.54,41687.79795111066,14.2927,14.2927,14.2592,14.2704,41687.798
2010-11-04 11:15:00,25.54,25.58,25.52,25.58,58322.34506542246,14.2704,14.2927,14.2592,14.2927,58322.3451
2010-11-04 11:20:00,25.58,25.59,25.53,25.54,54670.85911350035,14.2927,14.2983,14.2648,14.2704,54670.8591
2010-11-04 11:25:00,25.54,25.55,25.51,25.52,64408.15498529263,14.2704,14.276,14.2536,14.2592,64408.155
2010-11-04 11:30:00,25.52,25.57,25.52,25.56,23734.658687493666,14.2592,14.2872,14.2592,14.2816,23734.6587
2010-11-04 11:35:00,25.56,25.63,25.56,25.63,79926.97028096156,14.2816,14.3207,14.2816,14.3207,79926.9703
2010-11-04 11:40:00,25.62,25.64,25.6,25.61,172329.85089765696,14.3151,14.3263,14.3039,14.3095,172329.8509
2010-11-04 11:45:00,25.62,25.62,25.58,25.59,36311.99918855868,14.3151,14.3151,14.2927,14.2983,36311.9992
2010-11-04 11:50:00,25.58,25.64,25.58,25.59,86114.2103661629,14.2927,14.3263,14.2927,14.2983,86114.2104
2010-11-04 11:55:00,25.59,25.6,25.54,25.56,24038.94918348717,14.2983,14.3039,14.2704,14.2816,24038.9492
2010-11-04 12:00:00,25.56,25.59,25.56,25.56,58220.91490009129,14.2816,14.2983,14.2816,14.2816,58220.9149
2010-11-04 12:05:00,25.57,25.63,25.56,25.63,58322.34506542246,14.2872,14.3207,14.2816,14.3207,58322.3451
2010-11-04 12:10:00,25.63,25.66,25.61,25.64,66842.47895324069,14.3207,14.3374,14.3095,14.3263,66842.479
2010-11-04 12:15:00,25.65,25.66,25.63,25.65,52540.825641545794,14.3319,14.3374,14.3207,14.3319,52540.8256
2010-11-04 12:20:00,25.64,25.68,25.63,25.66,50309.36200426007,14.3263,14.3486,14.3207,14.3374,50309.362
2010-11-04 12:25:00,25.66,25.68,25.64,25.67,160766.81204990364,14.3374,14.3486,14.3263,14.343,160766.812
2010-11-04 12:30:00,25.67,25.69,25.66,25.68,109950.29921898773,14.343,14.3542,14.3374,14.3486,109950.2992
2010-11-04 12:35:00,25.68,25.68,25.66,25.68,38137.742164519725,14.3486,14.3486,14.3374,14.3486,38137.7422
2010-11-04 12:40:00,25.68,25.69,25.67,25.67,76072.62399837712,14.3486,14.3542,14.343,14.343,76072.624
2010-11-04 12:45:00,25.67,25.68,25.64,25.64,78304.08763566284,14.343,14.3486,14.3263,14.3263,78304.0876
2010-11-04 12:50:00,25.65,25.68,25.64,25.68,78608.37813165635,14.3319,14.3486,14.3263,14.3486,78608.3781
2010-11-04 12:55:00,25.68,25.71,25.65,25.67,86012.78020083172,14.3486,14.3654,14.3319,14.343,86012.7802
2010-11-04 13:00:00,25.67,25.67,25.65,25.65,31849.07191398722,14.343,14.343,14.3319,14.3319,31849.0719
2010-11-04 13:05:00,25.66,25.66,25.62,25.64,35399.12770057815,14.3374,14.3374,14.3151,14.3263,35399.1277
2010-11-04 13:10:00,25.63,25.64,25.62,25.64,25661.83182878588,14.3207,14.3263,14.3151,14.3263,25661.8318
2010-11-04 13:15:00,25.64,25.7,25.63,25.67,45339.28390303276,14.3263,14.3598,14.3207,14.343,45339.2839
2010-11-04 13:20:00,25.67,25.69,25.66,25.68,27386.14463941576,14.343,14.3542,14.3374,14.3486,27386.1446
2010-11-04 13:25:00,25.68,25.7,25.68,25.7,20083.17273557156,14.3486,14.3598,14.3486,14.3598,20083.1727
2010-11-04 13:30:00,25.7,25.72,25.7,25.71,58829.4958920783,14.3598,14.371,14.3598,14.3654,58829.4959
2010-11-04 13:35:00,25.72,25.73,25.65,25.66,59539.50704939649,14.371,14.3766,14.3319,14.3374,59539.507
2010-11-04 13:40:00,25.65,25.68,25.62,25.65,41282.07728978599,14.3319,14.3486,14.3151,14.3319,41282.0773
2010-11-04 13:45:00,25.66,25.69,25.64,25.67,29009.02728471448,14.3374,14.3542,14.3263,14.343,29009.0273
2010-11-04 13:50:00,25.68,25.71,25.67,25.68,29719.03844203266,14.3486,14.3654,14.343,14.3486,29719.0384
2010-11-04 13:55:00,25.68,25.69,25.66,25.66,18561.720255604017,14.3486,14.3542,14.3374,14.3374,18561.7203
2010-11-04 14:00:00,25.66,25.69,25.66,25.68,32964.803732630084,14.3374,14.3542,14.3374,14.3486,32964.8037
2010-11-04 14:05:00,25.68,25.68,25.64,25.64,46962.16654833147,14.3486,14.3486,14.3263,14.3263,46962.1665
2010-11-04 14:10:00,25.64,25.68,25.64,25.68,46049.29506035095,14.3263,14.3486,14.3263,14.3486,46049.2951
2010-11-04 14:15:00,25.68,25.68,25.63,25.63,59438.07688406532,14.3486,14.3486,14.3207,14.3207,59438.0769
2010-11-04 14:20:00,25.64,25.66,25.63,25.63,59742.36738005883,14.3263,14.3374,14.3207,14.3207,59742.3674
2010-11-04 14:25:00,25.64,25.64,25.63,25.64,13997.36281570139,14.3263,14.3263,14.3207,14.3263,13997.3628
2010-11-04 14:30:00,25.64,25.65,25.62,25.63,72421.13804645502,14.3263,14.3319,14.3151,14.3207,72421.138
2010-11-04 14:35:00,25.63,25.7,25.63,25.7,31849.07191398722,14.3207,14.3598,14.3207,14.3598,31849.0719
2010-11-04 14:40:00,25.71,25.73,25.67,25.68,81651.28309159144,14.3654,14.3766,14.343,14.3486,81651.2831
2010-11-04 14:45:00,25.67,25.69,25.62,25.63,69073.94259052642,14.343,14.3542,14.3151,14.3207,69073.9426
2010-11-04 14:50:00,25.63,25.64,25.62,25.63,57612.33390810427,14.3207,14.3263,14.3151,14.3207,57612.3339
2010-11-04 14:55:00,25.64,25.64,25.62,25.63,46455.01572167563,14.3263,14.3263,14.3151,14.3207,46455.0157
2010-11-04 15:00:00,25.63,25.67,25.63,25.67,29719.03844203266,14.3207,14.343,14.3207,14.343,29719.0384
2010-11-04 15:05:00,25.67,25.68,25.66,25.68,78608.37813165635,14.343,14.3486,14.3374,14.3486,78608.3781
2010-11-04 15:10:00,25.68,25.68,25.66,25.66,38239.172329850895,14.3486,14.3486,14.3374,14.3374,38239.1723
2010-11-04 15:15:00,25.66,25.68,25.66,25.67,130946.34344253982,14.3374,14.3486,14.3374,14.343,130946.3434
2010-11-04 15:20:00,25.68,25.73,25.67,25.71,190384.42032660512,14.3486,14.3766,14.343,14.3654,190384.4203
2010-11-04 15:25:00,25.7,25.77,25.68,25.76,155695.30378334515,14.3598,14.3989,14.3486,14.3933,155695.3038
2010-11-04 15:30:00,25.76,25.78,25.72,25.76,128917.74013591642,14.3933,14.4045,14.371,14.3933,128917.7401
2010-11-04 15:35:00,25.76,25.82,25.74,25.81,217770.5649660209,14.3933,14.4268,14.3821,14.4213,217770.565
2010-11-04 15:40:00,25.82,25.82,25.79,25.8,112993.2041789228,14.4268,14.4268,14.4101,14.4157,112993.2042
2010-11-04 15:45:00,25.8,25.83,25.77,25.82,349528.34973121004,14.4157,14.4324,14.3989,14.4268,349528.3497
2010-11-04 15:50:00,25.83,25.83,25.77,25.78,302566.1831828786,14.4324,14.4324,14.3989,14.4045,302566.1832
2010-11-04 15:55:00,25.78,25.85,25.77,25.83,630895.6283598742,14.4045,14.4436,14.3989,14.4324,630895.6284
2010-11-05 09:30:00,25.79,25.86,25.75,25.81,93518.61243533828,14.4101,14.4492,14.3877,14.4213,93518.6124
2010-11-05 09:35:00,25.83,25.93,25.82,25.88,134293.5388984684,14.4324,14.4883,14.4268,14.4604,134293.5389
2010-11-05 09:40:00,25.87,26.01,25.84,25.92,122629.06988538391,14.4548,14.533,14.438,14.4827,122629.0699
2010-11-05 09:45:00,25.93,26.03,25.92,25.96,92910.03144335124,14.4883,14.5442,14.4827,14.5051,92910.0314
2010-11-05 09:50:00,25.96,25.97,25.9,25.93,80636.98143827975,14.5051,14.5107,14.4715,14.4883,80636.9814
2010-11-05 09:55:00,25.92,25.93,25.84,25.85,74956.89217973425,14.4827,14.4883,14.438,14.4436,74956.8922
2010-11-05 10:00:00,25.86,25.88,25.83,25.83,48787.909524292525,14.4492,14.4604,14.4324,14.4324,48787.9095
2010-11-05 10:05:00,25.82,25.9,25.8,25.86,62785.27233999391,14.4268,14.4715,14.4157,14.4492,62785.2723
2010-11-05 10:10:00,25.86,25.88,25.81,25.87,85607.05953950706,14.4492,14.4604,14.4213,14.4548,85607.0595
2010-11-05 10:15:00,25.88,25.88,25.84,25.85,60553.808702708186,14.4604,14.4604,14.438,14.4436,60553.8087
2010-11-05 10:20:00,25.85,25.94,25.83,25.93,62379.55167866924,14.4436,14.4939,14.4324,14.4883,62379.5517
2010-11-05 10:25:00,25.93,25.99,25.92,25.98,68566.79176387057,14.4883,14.5218,14.4827,14.5162,68566.7918
2010-11-05 10:30:00,25.98,26.07,25.97,26.06,147986.6112181763,14.5162,14.5665,14.5107,14.5609,147986.6112
2010-11-05 10:35:00,26.06,26.11,26.05,26.08,170098.38726037124,14.5609,14.5889,14.5554,14.5721,170098.3873
2010-11-05 10:40:00,26.07,26.08,25.97,25.98,128410.58930926055,14.5665,14.5721,14.5107,14.5162,128410.5893
2010-11-05 10:45:00,25.98,26.0,25.95,25.97,102038.7463231565,14.5162,14.5274,14.4995,14.5107,102038.7463
2010-11-05 10:50:00,25.98,26.01,25.94,26.01,60655.23886803936,14.5162,14.533,14.4939,14.533,60655.2389
2010-11-05 10:55:00,26.01,26.02,25.95,25.95,100821.58433918247,14.533,14.5386,14.4995,14.4995,100821.5843
2010-11-05 11:00:00,25.95,25.96,25.88,25.88,97068.6682219292,14.4995,14.5051,14.4604,14.4604,97068.6682
2010-11-05 11:05:00,25.88,25.9,25.85,25.89,60959.52936403286,14.4604,14.4715,14.4436,14.466,60959.5294
2010-11-05 11:10:00,25.89,25.91,25.85,25.88,60452.378537377015,14.466,14.4771,14.4436,14.4604,60452.3785
2010-11-05 11:15:00,25.88,25.97,25.88,25.97,53250.83679886398,14.4604,14.5107,14.4604,14.5107,53250.8368
2010-11-05 11:20:00,25.96,26.01,25.96,25.97,95851.50623795515,14.5051,14.533,14.5051,14.5107,95851.5062
2010-11-05 11:25:00,25.97,26.05,25.96,26.02,41484.93762044832,14.5107,14.5554,14.5051,14.5386,41484.9376
2010-11-05 11:30:00,26.02,26.03,25.98,26.0,49700.78101227305,14.5386,14.5442,14.5162,14.5274,49700.781
2010-11-05 11:35:00,26.0,26.06,26.0,26.04,87635.66284613044,14.5274,14.5609,14.5274,14.5498,87635.6628
2010-11-05 11:40:00,26.03,26.04,25.94,25.94,35399.12770057815,14.5442,14.5498,14.4939,14.4939,35399.1277
2010-11-05 11:45:00,25.94,25.95,25.9,25.9,164519.72816715692,14.4939,14.4995,14.4715,14.4715,164519.7282
2010-11-05 11:50:00,25.9,25.92,25.88,25.89,69986.81407850694,14.4715,14.4827,14.4604,14.466,69986.8141
2010-11-05 11:55:00,25.89,25.89,25.79,25.82,47266.45704432498,14.466,14.466,14.4101,14.4268,47266.457
2010-11-05 12:00:00,25.81,25.9,25.78,25.89,73638.30003042905,14.4213,14.4715,14.4045,14.466,73638.3
2010-11-05 12:05:00,25.9,25.96,25.89,25.96,60655.23886803936,14.4715,14.5051,14.466,14.5051,60655.2389
2010-11-05 12:10:00,25.96,26.0,25.95,25.97,131859.2149305203,14.5051,14.5274,14.4995,14.5107,131859.2149
2010-11-05 12:15:00,25.97,26.02,25.96,26.01,32964.803732630084,14.5107,14.5386,14.5051,14.533,32964.8037
2010-11-05 12:20:00,26.02,26.02,25.96,25.98,44020.69175372756,14.5386,14.5386,14.5051,14.5162,44020.6918
2010-11-05 12:25:00,25.97,26.02,25.96,25.97,55583.73060148088,14.5107,14.5386,14.5051,14.5107,55583.7306
2010-11-05 12:30:00,25.97,26.04,25.94,26.03,62480.98184400041,14.5107,14.5498,14.4939,14.5442,62480.9818
2010-11-05 12:35:00,26.03,26.1,26.02,26.07,67146.7694492342,14.5442,14.5833,14.5386,14.5665,67146.7694
2010-11-05 12:40:00,26.07,26.08,26.01,26.01,32153.362409980728,14.5665,14.5721,14.533,14.533,32153.3624
2010-11-05 12:45:00,26.0,26.06,26.0,26.03,35094.83720458464,14.5274,14.5609,14.5274,14.5442,35094.8372
2010-11-05 12:50:00,26.03,26.04,25.97,25.99,28096.15579673395,14.5442,14.5498,14.5107,14.5218,28096.1558
2010-11-05 12:55:00,26.0,26.04,25.99,26.02,22010.34587686378,14.5274,14.5498,14.5218,14.5386,22010.3459
2010-11-05 13:00:00,26.01,26.03,25.97,25.98,33979.10538594178,14.533,14.5442,14.5107,14.5162,33979.1054
2010-11-05 13:05:00,25.98,26.02,25.96,26.02,28603.306623389795,14.5162,14.5386,14.5051,14.5386,28603.3066
2010-11-05 13:10:00,26.01,26.02,25.98,26.01,21300.3347195456,14.533,14.5386,14.5162,14.533,21300.3347
2010-11-05 13:15:00,26.0,26.02,25.98,26.02,37934.88183385739,14.5274,14.5386,14.5162,14.5386,37934.8818
2010-11-05 13:20:00,26.02,26.02,25.98,25.99,24748.960340805355,14.5386,14.5386,14.5162,14.5218,24748.9603
2010-11-05 13:25:00,25.99,26.02,25.99,26.01,14504.513642357237,14.5218,14.5386,14.5218,14.533,14504.5136
2010-11-05 13:30:00,26.0,26.02,25.98,26.0,38036.31199918856,14.5274,14.5386,14.5162,14.5274,38036.312
2010-11-05 13:35:00,26.0,26.03,25.99,26.02,46150.72522568212,14.5274,14.5442,14.5218,14.5386,46150.7252
2010-11-05 13:40:00,26.01,26.03,25.97,25.97,40774.92646313013,14.533,14.5442,14.5107,14.5107,40774.9265
2010-11-05 13:45:00,25.97,25.99,25.97,25.98,45339.28390303276,14.5107,14.5218,14.5107,14.5162,45339.2839
2010-11-05 13:50:00,25.98,25.99,25.96,25.97,47266.45704432498,14.5162,14.5218,14.5051,14.5107,47266.457
2010-11-05 13:55:00,25.96,25.99,25.96,25.99,25661.83182878588,14.5051,14.5218,14.5051,14.5218,25661.8318
2010-11-05 14:00:00,25.98,26.01,25.98,25.99,183892.8897454103,14.5162,14.533,14.5162,14.5218,183892.8897
2010-11-05 14:05:00,26.0,26.03,25.99,26.03,37224.870676539205,14.5274,14.5442,14.5218,14.5442,37224.8707
2010-11-05 14:10:00,26.03,26.04,26.02,26.03,50106.501673597726,14.5442,14.5498,14.5386,14.5442,50106.5017
2010-11-05 14:15:00,26.04,26.04,25.97,25.97,85607.05953950706,14.5498,14.5498,14.5107,14.5107,85607.0595
2010-11-05 14:20:00,25.98,25.99,25.95,25.95,61973.83101734456,14.5162,14.5218,14.4995,14.4995,61973.831
2010-11-05 14:25:00,25.95,25.97,25.91,25.97,98387.2603712344,14.4995,14.5107,14.4771,14.5107,98387.2604
2010-11-05 14:30:00,25.97,26.02,25.97,25.98,58626.63556141596,14.5107,14.5386,14.5107,14.5162,58626.6356
2010-11-05 14:35:00,25.98,26.03,25.98,26.0,51425.09382290293,14.5162,14.5442,14.5162,14.5274,51425.0938
2010-11-05 14:40:00,26.0,26.01,25.97,26.0,49497.92068161071,14.5274,14.533,14.5107,14.5274,49497.9207
2010-11-05 14:45:00,26.0,26.03,25.97,26.02,58220.91490009129,14.5274,14.5442,14.5107,14.5386,58220.9149
2010-11-05 14:50:00,26.01,26.05,26.01,26.02,45947.86489501978,14.533,14.5554,14.533,14.5386,45947.8649
2010-11-05 14:55:00,26.01,26.03,25.99,26.0,37732.02150319505,14.533,14.5442,14.5218,14.5274,37732.0215
2010-11-05 15:00:00,26.0,26.0,25.98,25.98,39456.33431382493,14.5274,14.5274,14.5162,14.5162,39456.3343
2010-11-05 15:05:00,25.99,26.02,25.97,26.01,44122.12191905873,14.5218,14.5386,14.5107,14.533,44122.1219
2010-11-05 15:10:00,26.02,26.04,25.97,25.97,57105.18308144842,14.5386,14.5498,14.5107,14.5107,57105.1831
2010-11-05 15:15:00,25.97,25.99,25.97,25.99,34993.40703925347,14.5107,14.5218,14.5107,14.5218,34993.407
2010-11-05 15:20:00,25.99,25.99,25.95,25.95,72928.28887311087,14.5218,14.5218,14.4995,14.4995,72928.2889
2010-11-05 15:25:00,25.95,26.01,25.94,26.0,89157.11532609798,14.4995,14.533,14.4939,14.5274,89157.1153
2010-11-05 15:30:00,26.0,26.03,25.97,26.03,71305.40622781216,14.5274,14.5442,14.5107,14.5442,71305.4062
2010-11-05 15:35:00,26.03,26.04,25.96,25.96,98082.9698752409,14.5442,14.5498,14.5051,14.5051,98082.9699
2010-11-05 15:40:00,25.97,25.97,25.93,25.94,56800.89258545492,14.5107,14.5107,14.4883,14.4939,56800.8926
2010-11-05 15:45:00,25.95,26.07,25.94,26.05,168779.79511106602,14.4995,14.5665,14.4939,14.5554,168779.7951
2010-11-05 15:50:00,26.05,26.12,26.05,26.06,215031.95050207933,14.5554,14.5945,14.5554,14.5609,215031.9505
2010-11-05 15:55:00,26.06,26.11,26.03,26.1,325387.9703823917,14.5609,14.5889,14.5442,14.5833,325387.9704
2010-11-08 09:30:00,25.73,25.87,25.67,25.72,87838.52317679278,14.3766,14.4548,14.343,14.371,87838.5232
2010-11-08 09:35:00,25.71,25.86,25.71,25.85,69581.09341718227,14.3654,14.4492,14.3654,14.4436,69581.0934
2010-11-08 09:40:00,25.84,25.92,25.84,25.9,57003.75291611726,14.438,14.4827,14.438,14.4715,57003.7529
2010-11-08 09:45:00,25.9,25.93,25.73,25.73,94330.05375798764,14.4715,14.4883,14.3766,14.3766,94330.0538
2010-11-08 09:50:00,25.73,25.74,25.62,25.68,121614.76823207222,14.3766,14.3821,14.3151,14.3486,121614.7682
2010-11-08 09:55:00,25.68,25.73,25.62,25.73,83071.30540622781,14.3486,14.3766,14.3151,14.3766,83071.3054
2010-11-08 10:00:00,25.72,25.78,25.71,25.77,77796.936809007,14.371,14.4045,14.3654,14.3989,77796.9368
2010-11-08 10:05:00,25.77,25.82,25.77,25.77,59032.35622274064,14.3989,14.4268,14.3989,14.3989,59032.3562
2010-11-08 10:10:00,25.77,25.78,25.7,25.71,34283.395881935285,14.3989,14.4045,14.3598,14.3654,34283.3959
2010-11-08 10:15:00,25.71,25.85,25.71,25.79,52946.54630287048,14.3654,14.4436,14.3654,14.4101,52946.5463
2010-11-08 10:20:00,25.8,25.8,25.72,25.73,44020.69175372756,14.4157,14.4157,14.371,14.3766,44020.6918
2010-11-08 10:25:00,25.73,25.78,25.73,25.74,38036.31199918856,14.3766,14.4045,14.3766,14.3821,38036.312
2010-11-08 10:30:00,25.75,25.78,25.72,25.74,37427.73100720154,14.3877,14.4045,14.371,14.3821,37427.731
2010-11-08 10:35:00,25.73,25.79,25.72,25.77,31747.64174865605,14.3766,14.4101,14.371,14.3989,31747.6417
2010-11-08 10:40:00,25.76,25.83,25.76,25.81,36819.15001521452,14.3933,14.4324,14.3933,14.4213,36819.15
2010-11-08 10:45:00,25.82,25.84,25.76,25.77,54569.42894816919,14.4268,14.438,14.3933,14.3989,54569.4289
2010-11-08 10:50:00,25.77,25.77,25.64,25.64,58525.2053960848,14.3989,14.3989,14.3263,14.3263,58525.2054
2010-11-08 10:55:00,25.65,25.68,25.62,25.63,73739.73019576022,14.3319,14.3486,14.3151,14.3207,73739.7302
2010-11-08 11:00:00,25.63,25.64,25.56,25.58,47773.60787098083,14.3207,14.3263,14.2816,14.2927,47773.6079
2010-11-08 11:05:00,25.59,25.63,25.59,25.62,30023.32893802617,14.2983,14.3207,14.2983,14.3151,30023.3289
2010-11-08 11:10:00,25.61,25.66,25.6,25.62,66436.75829191602,14.3095,14.3374,14.3039,14.3151,66436.7583
2010-11-08 11:15:00,25.62,25.65,25.59,25.64,33269.094228623595,14.3151,14.3319,14.2983,14.3263,33269.0942
2010-11-08 11:20:00,25.63,25.68,25.62,25.66,49396.49051627954,14.3207,14.3486,14.3151,14.3374,49396.4905
2010-11-08 11:25:00,25.66,25.73,25.65,25.69,159042.49923927375,14.3374,14.3766,14.3319,14.3542,159042.4992
2010-11-08 11:30:00,25.7,25.74,25.7,25.73,43817.83142306522,14.3598,14.3821,14.3598,14.3766,43817.8314
2010-11-08 11:35:00,25.73,25.74,25.73,25.73,71406.83639314333,14.3766,14.3821,14.3766,14.3766,71406.8364
2010-11-08 11:40:00,25.73,25.74,25.73,25.73,35196.26736991581,14.3766,14.3821,14.3766,14.3766,35196.2674
2010-11-08 11:45:00,25.73,25.79,25.73,25.79,81144.13226493559,14.3766,14.4101,14.3766,14.4101,81144.1323
2010-11-08 11:50:00,25.78,25.79,25.77,25.78,48280.75869763668,14.4045,14.4101,14.3989,14.4045,48280.7587
2010-11-08 11:55:00,25.77,25.8,25.77,25.77,50512.22233492241,14.3989,14.4157,14.3989,14.3989,50512.2223
2010-11-08 12:00:00,25.78,25.83,25.78,25.83,35196.26736991581,14.4045,14.4324,14.4045,14.4324,35196.2674
2010-11-08 12:05:00,25.82,25.83,25.77,25.78,36007.70869256517,14.4268,14.4324,14.3989,14.4045,36007.7087
2010-11-08 12:10:00,25.77,25.82,25.77,25.81,29009.02728471448,14.3989,14.4268,14.3989,14.4213,29009.0273
2010-11-08 12:15:00,25.82,25.84,25.79,25.84,36311.99918855868,14.4268,14.438,14.4101,14.438,36311.9992
2010-11-08 12:20:00,25.84,25.94,25.84,25.9,64103.86448929912,14.438,14.4939,14.438,14.4715,64103.8645
2010-11-08 12:25:00,25.89,25.93,25.87,25.88,51323.66365757176,14.466,14.4883,14.4548,14.4604,51323.6637
2010-11-08 12:30:00,25.88,25.89,25.84,25.89,31139.06075666904,14.4604,14.466,14.438,14.466,31139.0608
2010-11-08 12:35:00,25.89,25.93,25.88,25.93,26777.563647428746,14.466,14.4883,14.4604,14.4883,26777.5636
2010-11-08 12:40:00,25.93,25.97,25.92,25.96,41687.79795111066,14.4883,14.5107,14.4827,14.5051,41687.798
2010-11-08 12:45:00,25.96,25.98,25.95,25.96,38746.32315650675,14.5051,14.5162,14.4995,14.5051,38746.3232
2010-11-08 12:50:00,25.96,25.97,25.93,25.95,68465.3615985394,14.5051,14.5107,14.4883,14.4995,68465.3616
2010-11-08 12:55:00,25.96,26.03,25.95,26.01,52743.685972208135,14.5051,14.5442,14.4995,14.533,52743.686
2010-11-08 13:00:00,26.01,26.05,26.0,26.01,22517.496703519628,14.533,14.5554,14.5274,14.533,22517.4967
2010-11-08 13:05:00,26.01,26.01,25.98,25.98,26168.982655441727,14.533,14.533,14.5162,14.5162,26168.9827
2010-11-08 13:10:00,25.98,26.03,25.96,26.03,32153.362409980728,14.5162,14.5442,14.5051,14.5442,32153.3624
2010-11-08 13:15:00,26.02,26.04,25.99,25.99,18663.150420935188,14.5386,14.5498,14.5218,14.5218,18663.1504
2010-11-08 13:20:00,26.0,26.03,26.0,26.03,17344.558271629983,14.5274,14.5442,14.5274,14.5442,17344.5583
2010-11-08 13:25:00,26.02,26.05,25.95,25.97,24241.809514149507,14.5386,14.5554,14.4995,14.5107,24241.8095
2010-11-08 13:30:00,25.97,25.98,25.94,25.94,27386.14463941576,14.5107,14.5162,14.4939,14.4939,27386.1446
2010-11-08 13:35:00,25.94,25.98,25.94,25.98,22923.217364844302,14.4939,14.5162,14.4939,14.5162,22923.2174
2010-11-08 13:40:00,25.97,25.97,25.91,25.93,18764.580586266355,14.5107,14.5107,14.4771,14.4883,18764.5806
2010-11-08 13:45:00,25.92,25.94,25.92,25.93,3955.7764479156094,14.4827,14.4939,14.4827,14.4883,3955.7764
2010-11-08 13:50:00,25.93,25.95,25.93,25.95,16228.826452987118,14.4883,14.4995,14.4883,14.4995,16228.8265
2010-11-08 13:55:00,25.95,25.96,25.89,25.89,36616.28968455218,14.4995,14.5051,14.466,14.466,36616.2897
2010-11-08 14:00:00,25.89,25.92,25.89,25.92,125773.40501065017,14.466,14.4827,14.466,14.4827,125773.405
2010-11-08 14:05:00,25.93,26.03,25.92,26.03,71812.557054468,14.4883,14.5442,14.4827,14.5442,71812.5571
2010-11-08 14:10:00,26.03,26.04,26.03,26.04,39760.62480981844,14.5442,14.5498,14.5442,14.5498,39760.6248
2010-11-08 14:15:00,26.03,26.06,26.03,26.06,25154.68100213004,14.5442,14.5609,14.5442,14.5609,25154.681
2010-11-08 14:20:00,26.06,26.08,26.05,26.07,31037.630591337864,14.5609,14.5721,14.5554,14.5665,31037.6306
2010-11-08 14:25:00,26.07,26.11,26.07,26.09,34891.97687392231,14.5665,14.5889,14.5665,14.5777,34891.9769
2010-11-08 14:30:00,26.09,26.1,26.04,26.05,68871.08225986408,14.5777,14.5833,14.5498,14.5554,68871.0823
2010-11-08 14:35:00,26.04,26.06,25.99,26.0,49599.35084694188,14.5498,14.5609,14.5218,14.5274,49599.3508
2010-11-08 14:40:00,26.0,26.02,25.99,26.01,25966.12232477939,14.5274,14.5386,14.5218,14.533,25966.1223
2010-11-08 14:45:00,26.01,26.06,26.0,26.04,29313.31778070798,14.533,14.5609,14.5274,14.5498,29313.3178
2010-11-08 14:50:00,26.02,26.02,25.99,26.0,14301.653311694898,14.5386,14.5386,14.5218,14.5274,14301.6533
2010-11-08 14:55:00,26.01,26.02,26.0,26.02,23430.36819150015,14.533,14.5386,14.5274,14.5386,23430.3682
2010-11-08 15:00:00,26.01,26.06,26.01,26.05,37123.44051120804,14.533,14.5609,14.533,14.5554,37123.4405
2010-11-08 15:05:00,26.06,26.12,26.05,26.08,118369.0029414748,14.5609,14.5945,14.5554,14.5721,118369.0029
2010-11-08 15:10:00,26.08,26.09,26.01,26.04,60249.518206714674,14.5721,14.5777,14.533,14.5498,60249.5182
2010-11-08 15:15:00,26.03,26.07,26.03,26.03,49193.6301856172,14.5442,14.5665,14.5442,14.5442,49193.6302
2010-11-08 15:20:00,26.03,26.1,26.03,26.1,38847.75332183792,14.5442,14.5833,14.5442,14.5833,38847.7533
2010-11-08 15:25:00,26.09,26.1,26.08,26.09,45542.1442336951,14.5777,14.5833,14.5721,14.5777,45542.1442
2010-11-08 15:30:00,26.09,26.13,26.09,26.13,70798.2554011563,14.5777,14.6001,14.5777,14.6001,70798.2554
2010-11-08 15:35:00,26.13,26.17,26.12,26.16,135104.98022111776,14.6001,14.6224,14.5945,14.6168,135104.9802
2010-11-08 15:40:00,26.15,26.18,26.12,26.18,122933.36038137742,14.6112,14.628,14.5945,14.628,122933.3604
2010-11-08 15:45:00,26.17,26.19,26.13,26.15,153260.9798153971,14.6224,14.6336,14.6001,14.6112,153260.9798
2010-11-08 15:50:00,26.15,26.15,26.1,26.11,110457.45004564358,14.6112,14.6112,14.5833,14.5889,110457.45
2010-11-08 15:55:00,26.11,26.17,26.07,26.15,491632.0113601785,14.5889,14.6224,14.5665,14.6112,491632.0114
2010-11-09 09:30:00,26.17,26.22,25.95,26.0,99401.5620245461,14.6224,14.6503,14.4995,14.5274,99401.562
2010-11-09 09:35:00,26.0,26.0,25.75,25.78,120296.17608276702,14.5274,14.5274,14.3877,14.4045,120296.1761
2010-11-09 09:40:00,25.78,25.96,25.77,25.93,78405.51780099401,14.4045,14.5051,14.3989,14.4883,78405.5178
2010-11-09 09:45:00,25.92,25.96,25.92,25.94,63901.00415863678,14.4827,14.5051,14.4827,14.4939,63901.0042
2010-11-09 09:50:00,25.94,25.94,25.8,25.86,89258.54549142915,14.4939,14.4939,14.4157,14.4492,89258.5455
2010-11-09 09:55:00,25.87,25.9,25.83,25.85,82969.87524089664,14.4548,14.4715,14.4324,14.4436,82969.8752
2010-11-09 10:00:00,25.87,25.88,25.82,25.82,61365.25002535754,14.4548,14.4604,14.4268,14.4268,61365.25
2010-11-09 10:05:00,25.82,25.84,25.77,25.81,65625.31696926666,14.4268,14.438,14.3989,14.4213,65625.317
2010-11-09 10:10:00,25.81,25.9,25.81,25.9,68161.0711025459,14.4213,14.4715,14.4213,14.4715,68161.0711
2010-11-09 10:15:00,25.89,25.97,25.89,25.94,63190.9930013186,14.466,14.5107,14.466,14.4939,63190.993
2010-11-09 10:20:00,25.94,26.07,25.93,25.97,53149.40663353281,14.4939,14.5665,14.4883,14.5107,53149.4066
2010-11-09 10:25:00,25.97,26.06,25.93,26.03,40977.78679379248,14.5107,14.5609,14.4883,14.5442,40977.7868
2010-11-09 10:30:00,26.02,26.02,25.93,25.94,40064.91530581195,14.5386,14.5386,14.4883,14.4939,40064.9153
2010-11-09 10:35:00,25.94,25.95,25.82,25.86,95750.076072624,14.4939,14.4995,14.4268,14.4492,95750.0761
2010-11-09 10:40:00,25.85,25.88,25.83,25.87,34181.96571660412,14.4436,14.4604,14.4324,14.4548,34181.9657
2010-11-09 10:45:00,25.86,25.87,25.77,25.77,62278.12151333807,14.4492,14.4548,14.3989,14.3989,62278.1215
2010-11-09 10:50:00,25.77,25.78,25.69,25.71,168272.6442844102,14.3989,14.4045,14.3542,14.3654,168272.6443
2010-11-09 10:55:00,25.71,25.75,25.7,25.74,33877.67522061061,14.3654,14.3877,14.3598,14.3821,33877.6752
2010-11-09 11:00:00,25.73,25.74,25.7,25.7,47063.59671366264,14.3766,14.3821,14.3598,14.3598,47063.5967
2010-11-09 11:05:00,25.7,25.7,25.63,25.64,112080.33269094228,14.3598,14.3598,14.3207,14.3263,112080.3327
2010-11-09 11:10:00,25.64,25.65,25.63,25.65,64306.724819961455,14.3263,14.3319,14.3207,14.3319,64306.7248
2010-11-09 11:15:00,25.65,25.71,25.64,25.71,38949.18348716908,14.3319,14.3654,14.3263,14.3654,38949.1835
2010-11-09 11:20:00,25.71,25.71,25.65,25.67,48280.75869763668,14.3654,14.3654,14.3319,14.343,48280.7587
2010-11-09 11:25:00,25.68,25.73,25.68,25.72,40166.34547114312,14.3486,14.3766,14.3486,14.371,40166.3455
2010-11-09 11:30:00,25.71,25.73,25.68,25.69,32761.943401967743,14.3654,14.3766,14.3486,14.3542,32761.9434
2010-11-09 11:35:00,25.69,25.73,25.66,25.73,69378.23308651993,14.3542,14.3766,14.3374,14.3766,69378.2331
2010-11-09 11:40:00,25.73,25.76,25.73,25.75,21908.91571153261,14.3766,14.3933,14.3766,14.3877,21908.9157
2010-11-09 11:45:00,25.75,25.77,25.74,25.74,32254.79257531189,14.3877,14.3989,14.3821,14.3821,32254.7926
2010-11-09 11:50:00,25.75,25.75,25.7,25.71,20387.463231565067,14.3877,14.3877,14.3598,14.3654,20387.4632
2010-11-09 11:55:00,25.7,25.71,25.58,25.58,59133.78638807181,14.3598,14.3654,14.2927,14.2927,59133.7864
2010-11-09 12:00:00,25.57,25.61,25.56,25.56,40369.20580180546,14.2872,14.3095,14.2816,14.2816,40369.2058
2010-11-09 12:05:00,25.57,25.58,25.44,25.5,165838.3203164621,14.2872,14.2927,14.2145,14.248,165838.3203
2010-11-09 12:10:00,25.49,25.51,25.49,25.49,27994.72563140278,14.2425,14.2536,14.2425,14.2425,27994.7256
2010-11-09 12:15:00,25.5,25.55,25.49,25.54,34486.256212597626,14.248,14.276,14.2425,14.2704,34486.2562
2010-11-09 12:20:00,25.54,25.54,25.49,25.51,27690.435135409272,14.2704,14.2704,14.2425,14.2536,27690.4351
2010-11-09 12:25:00,25.51,25.52,25.46,25.46,40369.20580180546,14.2536,14.2592,14.2257,14.2257,40369.2058
2010-11-09 12:30:00,25.47,25.47,25.42,25.43,113703.215336241,14.2313,14.2313,14.2033,14.2089,113703.2153
2010-11-09 12:35:00,25.43,25.46,25.43,25.46,16837.407444974135,14.2089,14.2257,14.2089,14.2257,16837.4074
2010-11-09 12:40:00,25.46,25.47,25.43,25.43,26371.842986104068,14.2257,14.2313,14.2089,14.2089,26371.843
2010-11-09 12:45:00,25.44,25.46,25.41,25.41,41383.50745511715,14.2145,14.2257,14.1978,14.1978,41383.5075
2010-11-09 12:50:00,25.41,25.44,25.4,25.44,21300.3347195456,14.1978,14.2145,14.1922,14.2145,21300.3347
2010-11-09 12:55:00,25.43,25.44,25.38,25.4,77188.35581701998,14.2089,14.2145,14.181,14.1922,77188.3558
2010-11-09 13:00:00,25.39,25.52,25.39,25.5,81549.85292626027,14.1866,14.2592,14.1866,14.248,81549.8529
2010-11-09 13:05:00,25.5,25.56,25.5,25.55,69581.09341718227,14.248,14.2816,14.248,14.276,69581.0934
2010-11-09 13:10:00,25.55,25.57,25.55,25.56,61162.3896946952,14.276,14.2872,14.276,14.2816,61162.3897
2010-11-09 13:15:00,25.57,25.61,25.53,25.53,36819.15001521452,14.2872,14.3095,14.2648,14.2648,36819.15
2010-11-09 13:20:00,25.53,25.54,25.46,25.48,28096.15579673395,14.2648,14.2704,14.2257,14.2369,28096.1558
2010-11-09 13:25:00,25.47,25.49,25.42,25.42,31646.211583324883,14.2313,14.2425,14.2033,14.2033,31646.2116
2010-11-09 13:30:00,25.42,25.46,25.38,25.45,66436.75829191602,14.2033,14.2257,14.181,14.2201,66436.7583
2010-11-09 13:35:00,25.45,25.47,25.37,25.38,20590.323562227408,14.2201,14.2313,14.1754,14.181,20590.3236
2010-11-09 13:40:00,25.37,25.39,25.3,25.32,146363.72857287756,14.1754,14.1866,14.1363,14.1475,146363.7286
2010-11-09 13:45:00,25.32,25.33,25.27,25.32,55279.440105487374,14.1475,14.1531,14.1195,14.1475,55279.4401
2010-11-09 13:50:00,25.32,25.44,25.3,25.44,95242.92524596814,14.1475,14.2145,14.1363,14.2145,95242.9252
2010-11-09 13:55:00,25.44,25.49,25.42,25.44,106805.96409372149,14.2145,14.2425,14.2033,14.2145,106805.9641
2010-11-09 14:00:00,25.45,25.53,25.44,25.46,131047.773607871,14.2201,14.2648,14.2145,14.2257,131047.7736
2010-11-09 14:05:00,25.47,25.53,25.46,25.53,46759.30621766914,14.2313,14.2648,14.2257,14.2648,46759.3062
2010-11-09 14:10:00,25.53,25.59,25.52,25.57,39354.90414849376,14.2648,14.2983,14.2592,14.2872,39354.9041
2010-11-09 14:15:00,25.57,25.61,25.52,25.54,59539.50704939649,14.2872,14.3095,14.2592,14.2704,59539.507
2010-11-09 14:20:00,25.53,25.53,25.48,25.48,37934.88183385739,14.2648,14.2648,14.2369,14.2369,37934.8818
2010-11-09 14:25:00,25.49,25.53,25.48,25.49,53757.98762551983,14.2425,14.2648,14.2369,14.2425,53757.9876
2010-11-09 14:30:00,25.49,25.5,25.45,25.45,73232.57936910437,14.2425,14.248,14.2201,14.2201,73232.5794
2010-11-09 14:35:00,25.45,25.48,25.44,25.44,61568.11035601988,14.2201,14.2369,14.2145,14.2145,61568.1104
2010-11-09 14:40:00,25.45,25.48,25.39,25.47,93924.33309666294,14.2201,14.2369,14.1866,14.2313,93924.3331
2010-11-09 14:45:00,25.48,25.51,25.45,25.46,118977.5839334618,14.2369,14.2536,14.2201,14.2257,118977.5839
2010-11-09 14:50:00,25.46,25.46,25.38,25.38,40267.77563647429,14.2257,14.2257,14.181,14.181,40267.7756
2010-11-09 14:55:00,25.38,25.38,25.32,25.33,108023.1260776955,14.181,14.181,14.1475,14.1531,108023.1261
2010-11-09 15:00:00,25.33,25.34,25.3,25.33,64103.86448929912,14.1531,14.1586,14.1363,14.1531,64103.8645
2010-11-09 15:05:00,25.33,25.38,25.31,25.35,125570.54467998784,14.1531,14.181,14.1419,14.1642,125570.5447
2010-11-09 15:10:00,25.36,25.36,25.32,25.33,71913.98721979916,14.1698,14.1698,14.1475,14.1531,71913.9872
2010-11-09 15:15:00,25.32,25.39,25.29,25.39,69783.95374784461,14.1475,14.1866,14.1307,14.1866,69783.9537
2010-11-09 15:20:00,25.38,25.39,25.32,25.36,146262.2984075464,14.181,14.1866,14.1475,14.1698,146262.2984
2010-11-09 15:25:00,25.36,25.38,25.29,25.31,75971.19383304595,14.1698,14.181,14.1307,14.1419,75971.1938
2010-11-09 15:30:00,25.3,25.32,25.24,25.32,97880.10954457856,14.1363,14.1475,14.1028,14.1475,97880.1095
2010-11-09 15:35:00,25.31,25.32,25.21,25.21,129424.89096257227,14.1419,14.1475,14.086,14.086,129424.891
2010-11-09 15:40:00,25.21,25.22,25.14,25.21,173547.012881631,14.086,14.0916,14.0469,14.086,173547.0129
2010-11-09 15:45:00,25.21,25.24,25.16,25.2,194948.77776650776,14.086,14.1028,14.0581,14.0804,194948.7778
2010-11-09 15:50:00,25.2,25.3,25.19,25.29,258139.77076782635,14.0804,14.1363,14.0748,14.1307,258139.7708
2010-11-09 15:55:00,25.3,25.39,25.29,25.38,318997.86996652803,14.1363,14.1866,14.1307,14.181,318997.87
2010-11-10 09:30:00,25.33,25.51,25.28,25.48,66842.47895324069,14.1531,14.2536,14.1251,14.2369,66842.479
2010-11-10 09:35:00,25.48,25.48,25.27,25.31,65016.73597727964,14.2369,14.2369,14.1195,14.1419,65016.736
2010-11-10 09:40:00,25.31,25.31,25.19,25.24,64205.294654630285,14.1419,14.1419,14.0748,14.1028,64205.2947
2010-11-10 09:45:00,25.24,25.25,25.1,25.1,71305.40622781216,14.1028,14.1084,14.0245,14.0245,71305.4062
2010-11-10 09:50:00,25.1,25.13,25.05,25.12,68161.0711025459,14.0245,14.0413,13.9966,14.0357,68161.0711
2010-11-10 09:55:00,25.13,25.14,25.01,25.13,79216.95912364338,14.0413,14.0469,13.9743,14.0413,79216.9591
2010-11-10 10:00:00,25.13,25.2,25.08,25.08,72522.56821178619,14.0413,14.0804,14.0134,14.0134,72522.5682
2010-11-10 10:05:00,25.07,25.08,24.96,25.07,156101.02444466983,14.0078,14.0134,13.9463,14.0078,156101.0244
2010-11-10 10:10:00,25.07,25.07,24.87,24.98,178212.80048686478,14.0078,14.0078,13.896,13.9575,178212.8005
2010-11-10 10:15:00,24.98,25.04,24.96,24.98,69073.94259052642,13.9575,13.991,13.9463,13.9575,69073.9426
2010-11-10 10:20:00,24.98,24.98,24.83,24.93,148899.48270615682,13.9575,13.9575,13.8737,13.9296,148899.4827
2010-11-10 10:25:00,24.93,24.94,24.87,24.89,49092.20002028604,13.9296,13.9351,13.896,13.9072,49092.2
2010-11-10 10:30:00,24.89,25.03,24.89,25.01,74044.02069175373,13.9072,13.9854,13.9072,13.9743,74044.0207
2010-11-10 10:35:00,25.01,25.12,25.01,25.12,40267.77563647429,13.9743,14.0357,13.9743,14.0357,40267.7756
2010-11-10 10:40:00,25.12,25.19,25.11,25.11,59235.216553402985,14.0357,14.0748,14.0301,14.0301,59235.2166
2010-11-10 10:45:00,25.11,25.11,25.01,25.03,29211.88761537681,14.0301,14.0301,13.9743,13.9854,29211.8876
2010-11-10 10:50:00,25.04,25.04,24.95,24.98,70291.10457450045,13.991,13.991,13.9407,13.9575,70291.1046
2010-11-10 10:55:00,24.99,25.0,24.95,24.99,56293.74175879906,13.9631,13.9687,13.9407,13.9631,56293.7418
2010-11-10 11:00:00,24.99,25.01,24.96,24.99,109950.29921898773,13.9631,13.9743,13.9463,13.9631,109950.2992
2010-11-10 11:05:00,24.98,25.06,24.97,25.04,59539.50704939649,13.9575,14.0022,13.9519,13.991,59539.507
2010-11-10 11:10:00,25.04,25.13,24.99,25.12,47063.59671366264,13.991,14.0413,13.9631,14.0357,47063.5967
2010-11-10 11:15:00,25.12,25.15,25.09,25.15,63292.423166649765,14.0357,14.0525,14.019,14.0525,63292.4232
2010-11-10 11:20:00,25.15,25.22,25.13,25.19,69581.09341718227,14.0525,14.0916,14.0413,14.0748,69581.0934
2010-11-10 11:25:00,25.18,25.2,25.13,25.19,80231.26077695507,14.0692,14.0804,14.0413,14.0748,80231.2608
2010-11-10 11:30:00,25.19,25.29,25.18,25.29,72218.27771579268,14.0748,14.1307,14.0692,14.1307,72218.2777
2010-11-10 11:35:00,25.3,25.37,25.29,25.35,133684.95790648137,14.1363,14.1754,14.1307,14.1642,133684.9579
2010-11-10 11:40:00,25.35,25.38,25.31,25.34,91388.57896338373,14.1642,14.181,14.1419,14.1586,91388.579
2010-11-10 11:45:00,25.35,25.53,25.35,25.45,198600.26371842987,14.1642,14.2648,14.1642,14.2201,198600.2637
2010-11-10 11:50:00,25.45,25.52,25.45,25.46,79318.38928897455,14.2201,14.2592,14.2201,14.2257,79318.3893
2010-11-10 11:55:00,25.46,25.56,25.45,25.55,78304.08763566284,14.2257,14.2816,14.2201,14.276,78304.0876
2010-11-10 12:00:00,25.54,25.62,25.53,25.58,76275.48432903945,14.2704,14.3151,14.2648,14.2927,76275.4843
2010-11-10 12:05:00,25.58,25.58,25.52,25.53,51425.09382290293,14.2927,14.2927,14.2592,14.2648,51425.0938
2010-11-10 12:10:00,25.54,25.56,25.52,25.54,43006.39010041586,14.2704,14.2816,14.2592,14.2704,43006.3901
2010-11-10 12:15:00,25.55,25.56,25.52,25.53,26980.423978091083,14.276,14.2816,14.2592,14.2648,26980.424
2010-11-10 12:20:00,25.53,25.53,25.45,25.46,67958.21077188356,14.2648,14.2648,14.2201,14.2257,67958.2108
2010-11-10 12:25:00,25.46,25.49,25.44,25.45,18967.440916928696,14.2257,14.2425,14.2145,14.2201,18967.4409
2010-11-10 12:30:00,25.45,25.54,25.45,25.54,31747.64174865605,14.2201,14.2704,14.2201,14.2704,31747.6417
2010-11-10 12:35:00,25.53,25.53,25.52,25.53,23836.08885282483,14.2648,14.2648,14.2592,14.2648,23836.0889
2010-11-10 12:40:00,25.52,25.57,25.49,25.53,76174.0541637083,14.2592,14.2872,14.2425,14.2648,76174.0542
2010-11-10 12:45:00,25.52,25.57,25.52,25.56,39557.7644791561,14.2592,14.2872,14.2592,14.2816,39557.7645
2010-11-10 12:50:00,25.55,25.6,25.52,25.59,56800.89258545492,14.276,14.3039,14.2592,14.2983,56800.8926
2010-11-10 12:55:00,25.59,25.68,25.59,25.63,105791.66244040978,14.2983,14.3486,14.2983,14.3207,105791.6624
2010-11-10 13:00:00,25.63,25.63,25.53,25.56,99401.5620245461,14.3207,14.3207,14.2648,14.2816,99401.562
2010-11-10 13:05:00,25.57,25.67,25.57,25.64,90069.98681407851,14.2872,14.343,14.2872,14.3263,90069.9868
2010-11-10 13:10:00,25.64,25.68,25.64,25.67,33979.10538594178,14.3263,14.3486,14.3263,14.343,33979.1054
2010-11-10 13:15:00,25.67,25.77,25.65,25.76,68465.3615985394,14.343,14.3989,14.3319,14.3933,68465.3616
2010-11-10 13:20:00,25.77,25.81,25.72,25.75,72725.42854244853,14.3989,14.4213,14.371,14.3877,72725.4285
2010-11-10 13:25:00,25.75,25.8,25.74,25.76,43817.83142306522,14.3877,14.4157,14.3821,14.3933,43817.8314
2010-11-10 13:30:00,25.76,25.79,25.73,25.73,53960.847956182166,14.3933,14.4101,14.3766,14.3766,53960.848
2010-11-10 13:35:00,25.73,25.74,25.71,25.72,40673.49629779896,14.3766,14.3821,14.3654,14.371,40673.4963
2010-11-10 13:40:00,25.72,25.73,25.69,25.69,56598.032254792575,14.371,14.3766,14.3542,14.3542,56598.0323
2010-11-10 13:45:00,25.69,25.72,25.69,25.71,37427.73100720154,14.3542,14.371,14.3542,14.3654,37427.731
2010-11-10 13:50:00,25.7,25.7,25.67,25.68,40673.49629779896,14.3598,14.3598,14.343,14.3486,40673.4963
2010-11-10 13:55:00,25.67,25.74,25.67,25.71,59133.78638807181,14.343,14.3821,14.343,14.3654,59133.7864
2010-11-10 14:00:00,25.71,25.77,25.71,25.77,90272.84714474084,14.3654,14.3989,14.3654,14.3989,90272.8471
2010-11-10 14:05:00,25.77,25.79,25.75,25.77,68668.22192920174,14.3989,14.4101,14.3877,14.3989,68668.2219
2010-11-10 14:10:00,25.77,25.77,25.75,25.76,31037.630591337864,14.3989,14.3989,14.3877,14.3933,31037.6306
2010-11-10 14:15:00,25.77,25.79,25.75,25.78,51120.80332690942,14.3989,14.4101,14.3877,14.4045,51120.8033
2010-11-10 14:20:00,25.77,25.77,25.69,25.71,77391.21614768232,14.3989,14.3989,14.3542,14.3654,77391.2161
2010-11-10 14:25:00,25.71,25.74,25.71,25.73,45237.85373770159,14.3654,14.3821,14.3654,14.3766,45237.8537
2010-11-10 14:30:00,25.73,25.73,25.66,25.72,97474.38888325388,14.3766,14.3766,14.3374,14.371,97474.3889
2010-11-10 14:35:00,25.72,25.72,25.67,25.69,69682.52358251344,14.371,14.371,14.343,14.3542,69682.5236
2010-11-10 14:40:00,25.69,25.71,25.63,25.66,91997.15995537072,14.3542,14.3654,14.3207,14.3374,91997.16
2010-11-10 14:45:00,25.66,25.7,25.66,25.67,89968.55664874734,14.3374,14.3598,14.3374,14.343,89968.5566
2010-11-10 14:50:00,25.67,25.7,25.66,25.67,105994.52277107212,14.343,14.3598,14.3374,14.343,105994.5228
2010-11-10 14:55:00,25.67,25.68,25.63,25.63,45339.28390303276,14.343,14.3486,14.3207,14.3207,45339.2839
2010-11-10 15:00:00,25.64,25.67,25.62,25.64,129729.18145856578,14.3263,14.343,14.3151,14.3263,129729.1815
2010-11-10 15:05:00,25.65,25.66,25.6,25.63,97474.38888325388,14.3319,14.3374,14.3039,14.3207,97474.3889
2010-11-10 15:10:00,25.62,25.68,25.62,25.65,112993.2041789228,14.3151,14.3486,14.3151,14.3319,112993.2042
2010-11-10 15:15:00,25.65,25.65,25.56,25.61,266761.3348209758,14.3319,14.3319,14.2816,14.3095,266761.3348
2010-11-10 15:20:00,25.61,25.61,25.56,25.57,127700.5781519424,14.3095,14.3095,14.2816,14.2872,127700.5782
2010-11-10 15:25:00,25.58,25.61,25.54,25.55,184704.33106805963,14.2927,14.3095,14.2704,14.276,184704.3311
2010-11-10 15:30:00,25.56,25.59,25.55,25.56,133279.23724515672,14.2816,14.2983,14.276,14.2816,133279.2372
2010-11-10 15:35:00,25.56,25.57,25.52,25.53,121209.04757074754,14.2816,14.2872,14.2592,14.2648,121209.0476
2010-11-10 15:40:00,25.53,25.57,25.52,25.53,157318.18642864388,14.2648,14.2872,14.2592,14.2648,157318.1864
2010-11-10 15:45:00,25.53,25.55,25.52,25.53,113601.78517090985,14.2648,14.276,14.2592,14.2648,113601.7852
2010-11-10 15:50:00,25.53,25.56,25.53,25.55,111370.3215336241,14.2648,14.2816,14.2648,14.276,111370.3215
2010-11-10 15:55:00,25.55,25.58,25.53,25.57,141292.2203063191,14.276,14.2927,14.2648,14.2872,141292.2203
2010-11-11 09:30:00,25.23,25.69,25.23,25.63,88548.53433411097,14.0972,14.3542,14.0972,14.3207,88548.5343
2010-11-11 09:35:00,25.65,25.7,25.54,25.61,74855.46201440308,14.3319,14.3598,14.2704,14.3095,74855.462
2010-11-11 09:40:00,25.61,25.62,25.36,25.42,106400.2434323968,14.3095,14.3151,14.1698,14.2033,106400.2434
2010-11-11 09:45:00,25.42,25.52,25.38,25.45,74551.17151840958,14.2033,14.2592,14.181,14.2201,74551.1715
2010-11-11 09:50:00,25.44,25.47,25.35,25.45,71203.97606248099,14.2145,14.2313,14.1642,14.2201,71203.9761
2010-11-11 09:55:00,25.44,25.58,25.43,25.57,92098.59012070188,14.2145,14.2927,14.2089,14.2872,92098.5901
2010-11-11 10:00:00,25.57,25.57,25.5,25.52,63901.00415863678,14.2872,14.2872,14.248,14.2592,63901.0042
2010-11-11 10:05:00,25.53,25.76,25.52,25.73,194340.1967745208,14.2648,14.3933,14.2592,14.3766,194340.1968
2010-11-11 10:10:00,25.74,25.81,25.73,25.81,139567.90749568923,14.3821,14.4213,14.3766,14.4213,139567.9075
2010-11-11 10:15:00,25.81,25.91,25.8,25.86,96561.51739527336,14.4213,14.4771,14.4157,14.4492,96561.5174
2010-11-11 10:20:00,25.86,25.89,25.77,25.85,87534.23268079926,14.4492,14.466,14.3989,14.4436,87534.2327
2010-11-11 10:25:00,25.85,25.89,25.78,25.78,60553.808702708186,14.4436,14.466,14.4045,14.4045,60553.8087
2010-11-11 10:30:00,25.78,25.78,25.67,25.76,93214.32193934477,14.4045,14.4045,14.343,14.3933,93214.3219
2010-11-11 10:35:00,25.76,25.77,25.65,25.66,51932.24464955878,14.3933,14.3989,14.3319,14.3374,51932.2446
2010-11-11 10:40:00,25.65,25.68,25.63,25.65,47875.038036312,14.3319,14.3486,14.3207,14.3319,47875.038
2010-11-11 10:45:00,25.65,25.73,25.63,25.72,50410.79216959124,14.3319,14.3766,14.3207,14.371,50410.7922
2010-11-11 10:50:00,25.72,25.79,25.7,25.78,57003.75291611726,14.371,14.4101,14.3598,14.4045,57003.7529
2010-11-11 10:55:00,25.78,25.88,25.77,25.87,70493.9649051628,14.4045,14.4604,14.3989,14.4548,70493.9649
2010-11-11 11:00:00,25.86,25.89,25.81,25.89,86519.93102748758,14.4492,14.466,14.4213,14.466,86519.931
2010-11-11 11:05:00,25.88,25.89,25.79,25.81,103864.48929911756,14.4604,14.466,14.4101,14.4213,103864.4893
2010-11-11 11:10:00,25.81,25.83,25.78,25.82,64408.15498529263,14.4213,14.4324,14.4045,14.4268,64408.155
2010-11-11 11:15:00,25.82,25.89,25.82,25.89,80839.84176894209,14.4268,14.466,14.4268,14.466,80839.8418
2010-11-11 11:20:00,25.89,25.9,25.82,25.82,66233.89796125368,14.466,14.4715,14.4268,14.4268,66233.898
2010-11-11 11:25:00,25.82,25.82,25.76,25.8,42803.52976975353,14.4268,14.4268,14.3933,14.4157,42803.5298
2010-11-11 11:30:00,25.79,25.86,25.79,25.85,65625.31696926666,14.4101,14.4492,14.4101,14.4436,65625.317
2010-11-11 11:35:00,25.84,25.89,25.83,25.84,60959.52936403286,14.438,14.466,14.4324,14.438,60959.5294
2010-11-11 11:40:00,25.83,25.85,25.78,25.82,36616.28968455218,14.4324,14.4436,14.4045,14.4268,36616.2897
2010-11-11 11:45:00,25.83,25.91,25.82,25.88,50005.07150826656,14.4324,14.4771,14.4268,14.4604,50005.0715
2010-11-11 11:50:00,25.88,25.94,25.85,25.94,56800.89258545492,14.4604,14.4939,14.4436,14.4939,56800.8926
2010-11-11 11:55:00,25.94,25.97,25.93,25.95,60858.0991987017,14.4939,14.5107,14.4883,14.4995,60858.0992
2010-11-11 12:00:00,25.95,25.98,25.91,25.91,76174.0541637083,14.4995,14.5162,14.4771,14.4771,76174.0542
2010-11-11 12:05:00,25.91,25.93,25.87,25.89,54975.14960949386,14.4771,14.4883,14.4548,14.466,54975.1496
2010-11-11 12:10:00,25.89,25.89,25.82,25.84,78709.80829698752,14.466,14.466,14.4268,14.438,78709.8083
2010-11-11 12:15:00,25.83,25.9,25.83,25.89,54366.56861750685,14.4324,14.4715,14.4324,14.466,54366.5686
2010-11-11 12:20:00,25.89,25.91,25.88,25.9,20387.463231565067,14.466,14.4771,14.4604,14.4715,20387.4632
2010-11-11 12:25:00,25.9,25.9,25.8,25.81,75464.0430063901,14.4715,14.4715,14.4157,14.4213,75464.043
2010-11-11 12:30:00,25.82,25.85,25.81,25.82,33979.10538594178,14.4268,14.4436,14.4213,14.4268,33979.1054
2010-11-11 12:35:00,25.81,25.86,25.8,25.85,32559.08307130541,14.4213,14.4492,14.4157,14.4436,32559.0831
2010-11-11 12:40:00,25.84,25.86,25.83,25.84,22213.20620752612,14.438,14.4492,14.4324,14.438,22213.2062
2010-11-11 12:45:00,25.85,25.86,25.81,25.81,23430.36819150015,14.4436,14.4492,14.4213,14.4213,23430.3682
2010-11-11 12:50:00,25.81,25.83,25.79,25.82,28096.15579673395,14.4213,14.4324,14.4101,14.4268,28096.1558
2010-11-11 12:55:00,25.82,25.84,25.81,25.84,29110.457450045644,14.4268,14.438,14.4213,14.438,29110.4575
2010-11-11 13:00:00,25.84,25.84,25.81,25.83,44730.702911045744,14.438,14.438,14.4213,14.4324,44730.7029
2010-11-11 13:05:00,25.83,25.86,25.82,25.83,32153.362409980728,14.4324,14.4492,14.4268,14.4324,32153.3624
2010-11-11 13:10:00,25.83,25.86,25.81,25.85,33269.094228623595,14.4324,14.4492,14.4213,14.4436,33269.0942
2010-11-11 13:15:00,25.84,25.85,25.81,25.83,17344.558271629983,14.438,14.4436,14.4213,14.4324,17344.5583
2010-11-11 13:20:00,25.82,25.83,25.74,25.74,37630.59133786388,14.4268,14.4324,14.3821,14.3821,37630.5913
2010-11-11 13:25:00,25.75,25.78,25.74,25.74,40166.34547114312,14.3877,14.4045,14.3821,14.3821,40166.3455
2010-11-11 13:30:00,25.74,25.78,25.73,25.77,43310.68059640937,14.3821,14.4045,14.3766,14.3989,43310.6806
2010-11-11 13:35:00,25.76,25.78,25.75,25.77,46252.155391013286,14.3933,14.4045,14.3877,14.3989,46252.1554
2010-11-11 13:40:00,25.78,25.86,25.78,25.84,30023.32893802617,14.4045,14.4492,14.4045,14.438,30023.3289
2010-11-11 13:45:00,25.84,25.85,25.79,25.8,17040.267775636476,14.438,14.4436,14.4101,14.4157,17040.2678
2010-11-11 13:50:00,25.8,25.81,25.77,25.79,20083.17273557156,14.4157,14.4213,14.3989,14.4101,20083.1727
2010-11-11 13:55:00,25.79,25.82,25.78,25.79,27690.435135409272,14.4101,14.4268,14.4045,14.4101,27690.4351
2010-11-11 14:00:00,25.79,25.81,25.77,25.79,48179.32853230551,14.4101,14.4213,14.3989,14.4101,48179.3285
2010-11-11 14:05:00,25.8,25.83,25.79,25.83,16533.116948980627,14.4157,14.4324,14.4101,14.4324,16533.1169
2010-11-11 14:10:00,25.82,25.83,25.82,25.83,43513.540927071714,14.4268,14.4324,14.4268,14.4324,43513.5409
2010-11-11 14:15:00,25.82,25.88,25.82,25.88,31950.50207931839,14.4268,14.4604,14.4268,14.4604,31950.5021
2010-11-11 14:20:00,25.87,25.92,25.87,25.91,58930.92605740947,14.4548,14.4827,14.4548,14.4771,58930.9261
2010-11-11 14:25:00,25.91,25.93,25.91,25.92,22010.34587686378,14.4771,14.4883,14.4771,14.4827,22010.3459
2010-11-11 14:30:00,25.93,25.99,25.92,25.95,50207.9318389289,14.4883,14.5218,14.4827,14.4995,50207.9318
2010-11-11 14:35:00,25.96,26.0,25.95,25.99,56090.88142813673,14.5051,14.5274,14.4995,14.5218,56090.8814
2010-11-11 14:40:00,25.98,26.01,25.97,25.99,81549.85292626027,14.5162,14.533,14.5107,14.5218,81549.8529
2010-11-11 14:45:00,25.99,26.02,25.99,26.01,46252.155391013286,14.5218,14.5386,14.5218,14.533,46252.1554
2010-11-11 14:50:00,26.0,26.01,25.95,25.96,81245.56243026676,14.5274,14.533,14.4995,14.5051,81245.5624
2010-11-11 14:55:00,25.96,25.99,25.95,25.97,83781.316563546,14.5051,14.5218,14.4995,14.5107,83781.3166
2010-11-11 15:00:00,25.97,25.99,25.96,25.97,109544.57855766304,14.5107,14.5218,14.5051,14.5107,109544.5786
2010-11-11 15:05:00,25.97,26.01,25.97,25.99,72725.42854244853,14.5107,14.533,14.5107,14.5218,72725.4285
2010-11-11 15:10:00,25.99,26.05,25.98,26.04,104980.22111776042,14.5218,14.5554,14.5162,14.5498,104980.2211
2010-11-11 15:15:00,26.04,26.05,26.02,26.05,87534.23268079926,14.5498,14.5554,14.5386,14.5554,87534.2327
2010-11-11 15:20:00,26.05,26.06,25.98,26.0,81854.14342225378,14.5554,14.5609,14.5162,14.5274,81854.1434
2010-11-11 15:25:00,26.0,26.03,25.97,26.02,85708.48970483823,14.5274,14.5442,14.5107,14.5386,85708.4897
2010-11-11 15:30:00,26.03,26.03,25.91,25.92,71913.98721979916,14.5442,14.5442,14.4771,14.4827,71913.9872
2010-11-11 15:35:00,25.92,25.95,25.9,25.94,123339.0810427021,14.4827,14.4995,14.4715,14.4939,123339.081
2010-11-11 15:40:00,25.95,25.96,25.91,25.93,139669.3376610204,14.4995,14.5051,14.4771,14.4883,139669.3377
2010-11-11 15:45:00,25.93,26.0,25.93,25.98,158332.48808195558,14.4883,14.5274,14.4883,14.5162,158332.4881
2010-11-11 15:50:00,25.98,25.98,25.94,25.96,97778.6793792474,14.5162,14.5162,14.4939,14.5051,97778.6794
2010-11-11 15:55:00,25.96,26.02,25.94,26.02,237752.30753626127,14.5051,14.5386,14.4939,14.5386,237752.3075
2010-11-12 09:30:00,25.66,25.71,25.44,25.59,172938.43188964398,14.4073,14.4353,14.2837,14.368,172938.4319
2010-11-12 09:35:00,25.62,25.62,25.33,25.46,117557.56161882544,14.3848,14.3848,14.222,14.295,117557.5616
2010-11-12 09:40:00,25.46,25.54,25.36,25.49,114413.22649355918,14.295,14.3399,14.2388,14.3118,114413.2265
2010-11-12 09:45:00,25.49,25.49,25.39,25.42,43209.2504310782,14.3118,14.3118,14.2557,14.2725,43209.2504
2010-11-12 09:50:00,25.42,25.53,25.42,25.53,54569.42894816919,14.2725,14.3343,14.2725,14.3343,54569.4289
2010-11-12 09:55:00,25.53,25.53,25.4,25.41,88649.96449944214,14.3343,14.3343,14.2613,14.2669,88649.9645
2010-11-12 10:00:00,25.39,25.41,25.34,25.38,72623.99837711736,14.2557,14.2669,14.2276,14.2501,72623.9984
2010-11-12 10:05:00,25.39,25.44,25.36,25.43,87331.37235013692,14.2557,14.2837,14.2388,14.2781,87331.3724
2010-11-12 10:10:00,25.42,25.49,25.42,25.44,49802.21117760422,14.2725,14.3118,14.2725,14.2837,49802.2112
2010-11-12 10:15:00,25.44,25.59,25.44,25.51,86418.5008621564,14.2837,14.368,14.2837,14.323,86418.5009
2010-11-12 10:20:00,25.5,25.52,25.45,25.5,67856.78060655239,14.3174,14.3287,14.2894,14.3174,67856.7806
2010-11-12 10:25:00,25.5,25.5,25.43,25.43,142610.8124556243,14.3174,14.3174,14.2781,14.2781,142610.8125
2010-11-12 10:30:00,25.43,25.44,25.33,25.35,227102.1401764885,14.2781,14.2837,14.222,14.2332,227102.1402
2010-11-12 10:35:00,25.35,25.39,25.3,25.39,191094.4314839233,14.2332,14.2557,14.2051,14.2557,191094.4315
2010-11-12 10:40:00,25.38,25.38,25.27,25.29,103458.76863779288,14.2501,14.2501,14.1883,14.1995,103458.7686
2010-11-12 10:45:00,25.29,25.3,25.23,25.24,91490.00912871488,14.1995,14.2051,14.1658,14.1714,91490.0091
2010-11-12 10:50:00,25.23,25.25,25.19,25.25,177502.78932954662,14.1658,14.1771,14.1434,14.1771,177502.7893
2010-11-12 10:55:00,25.24,25.25,25.2,25.22,128917.74013591642,14.1714,14.1771,14.149,14.1602,128917.7401
2010-11-12 11:00:00,25.22,25.27,25.2,25.27,313216.3505426514,14.1602,14.1883,14.149,14.1883,313216.3505
2010-11-12 11:05:00,25.26,25.27,25.18,25.24,110660.31037630592,14.1827,14.1883,14.1378,14.1714,110660.3104
2010-11-12 11:10:00,25.24,25.25,25.22,25.23,79926.97028096156,14.1714,14.1771,14.1602,14.1658,79926.9703
2010-11-12 11:15:00,25.23,25.23,25.18,25.21,86012.78020083172,14.1658,14.1658,14.1378,14.1546,86012.7802
2010-11-12 11:20:00,25.2,25.23,25.19,25.21,109848.86905365656,14.149,14.1658,14.1434,14.1546,109848.8691
2010-11-12 11:25:00,25.21,25.29,25.21,25.25,74348.31118774724,14.1546,14.1995,14.1546,14.1771,74348.3112
2010-11-12 11:30:00,25.25,25.31,25.25,25.28,143827.97443959833,14.1771,14.2107,14.1771,14.1939,143827.9744
2010-11-12 11:35:00,25.27,25.28,25.24,25.25,69378.23308651993,14.1883,14.1939,14.1714,14.1771,69378.2331
2010-11-12 11:40:00,25.26,25.3,25.25,25.28,31443.35125266254,14.1827,14.2051,14.1771,14.1939,31443.3513
2010-11-12 11:45:00,25.27,25.28,25.23,25.23,63190.9930013186,14.1883,14.1939,14.1658,14.1658,63190.993
2010-11-12 11:50:00,25.23,25.27,25.21,25.27,101531.59549650064,14.1658,14.1883,14.1546,14.1883,101531.5955
2010-11-12 11:55:00,25.27,25.28,25.25,25.27,39456.33431382493,14.1883,14.1939,14.1771,14.1883,39456.3343
2010-11-12 12:00:00,25.27,25.28,25.23,25.27,64915.30581194847,14.1883,14.1939,14.1658,14.1883,64915.3058
2010-11-12 12:05:00,25.26,25.34,25.26,25.27,71711.12688913682,14.1827,14.2276,14.1827,14.1883,71711.1269
2010-11-12 12:10:00,25.27,25.3,25.23,25.26,56293.74175879906,14.1883,14.2051,14.1658,14.1827,56293.7418
2010-11-12 12:15:00,25.26,25.27,25.22,25.23,53047.97646820165,14.1827,14.1883,14.1602,14.1658,53047.9765
2010-11-12 12:20:00,25.22,25.25,25.2,25.24,96967.23805659804,14.1602,14.1771,14.149,14.1714,96967.2381
2010-11-12 12:25:00,25.23,25.27,25.21,25.24,52845.116137539306,14.1658,14.1883,14.1546,14.1714,52845.1161
2010-11-12 12:30:00,25.23,25.27,25.22,25.23,122629.06988538391,14.1658,14.1883,14.1602,14.1658,122629.0699
2010-11-12 12:35:00,25.23,25.27,25.2,25.27,80636.98143827975,14.1658,14.1883,14.149,14.1883,80636.9814
2010-11-12 12:40:00,25.26,25.28,25.22,25.25,26168.982655441727,14.1827,14.1939,14.1602,14.1771,26168.9827
2010-11-12 12:45:00,25.25,25.25,25.21,25.21,59742.36738005883,14.1771,14.1771,14.1546,14.1546,59742.3674
2010-11-12 12:50:00,25.21,25.25,25.17,25.24,136119.28187442946,14.1546,14.1771,14.1321,14.1714,136119.2819
2010-11-12 12:55:00,25.24,25.29,25.23,25.27,76782.6351556953,14.1714,14.1995,14.1658,14.1883,76782.6352
2010-11-12 13:00:00,25.27,25.27,25.21,25.24,40977.78679379248,14.1883,14.1883,14.1546,14.1714,40977.7868
2010-11-12 13:05:00,25.24,25.26,25.18,25.19,44223.5520843899,14.1714,14.1827,14.1378,14.1434,44223.5521
2010-11-12 13:10:00,25.2,25.27,25.19,25.27,46049.29506035095,14.149,14.1883,14.1434,14.1883,46049.2951
2010-11-12 13:15:00,25.28,25.32,25.22,25.22,49599.35084694188,14.1939,14.2164,14.1602,14.1602,49599.3508
2010-11-12 13:20:00,25.21,25.29,25.2,25.28,65726.74713459783,14.1546,14.1995,14.149,14.1939,65726.7471
2010-11-12 13:25:00,25.28,25.4,25.25,25.39,60046.65787605234,14.1939,14.2613,14.1771,14.2557,60046.6579
2010-11-12 13:30:00,25.38,25.45,25.34,25.43,73232.57936910437,14.2501,14.2894,14.2276,14.2781,73232.5794
2010-11-12 13:35:00,25.43,25.49,25.42,25.47,40064.91530581195,14.2781,14.3118,14.2725,14.3006,40064.9153
2010-11-12 13:40:00,25.47,25.49,25.44,25.45,45643.57439902627,14.3006,14.3118,14.2837,14.2894,45643.5744
2010-11-12 13:45:00,25.44,25.45,25.36,25.36,31341.92108733137,14.2837,14.2894,14.2388,14.2388,31341.9211
2010-11-12 13:50:00,25.37,25.37,25.31,25.32,35804.84836190283,14.2444,14.2444,14.2107,14.2164,35804.8484
2010-11-12 13:55:00,25.31,25.31,25.28,25.3,58220.91490009129,14.2107,14.2107,14.1939,14.2051,58220.9149
2010-11-12 14:00:00,25.3,25.32,25.27,25.32,53453.69712952632,14.2051,14.2164,14.1883,14.2164,53453.6971
2010-11-12 14:05:00,25.32,25.36,25.28,25.36,44324.98224972107,14.2164,14.2388,14.1939,14.2388,44324.9822
2010-11-12 14:10:00,25.36,25.37,25.3,25.36,45745.00456435744,14.2388,14.2444,14.2051,14.2388,45745.0046
2010-11-12 14:15:00,25.35,25.44,25.35,25.43,56395.17192413024,14.2332,14.2837,14.2332,14.2781,56395.1719
2010-11-12 14:20:00,25.42,25.45,25.4,25.44,96561.51739527336,14.2725,14.2894,14.2613,14.2837,96561.5174
2010-11-12 14:25:00,25.44,25.44,25.4,25.42,63495.2834973121,14.2837,14.2837,14.2613,14.2725,63495.2835
2010-11-12 14:30:00,25.42,25.43,25.37,25.42,84288.46739020184,14.2725,14.2781,14.2444,14.2725,84288.4674
2010-11-12 14:35:00,25.41,25.45,25.38,25.42,51425.09382290293,14.2669,14.2894,14.2501,14.2725,51425.0938
2010-11-12 14:40:00,25.42,25.42,25.38,25.4,45136.423572370426,14.2725,14.2725,14.2501,14.2613,45136.4236
2010-11-12 14:45:00,25.39,25.46,25.39,25.46,74044.02069175373,14.2557,14.295,14.2557,14.295,74044.0207
2010-11-12 14:50:00,25.46,25.5,25.45,25.46,39354.90414849376,14.295,14.3174,14.2894,14.295,39354.9041
2010-11-12 14:55:00,25.45,25.46,25.42,25.43,104675.93062176692,14.2894,14.295,14.2725,14.2781,104675.9306
2010-11-12 15:00:00,25.42,25.45,25.4,25.44,67045.33928390303,14.2725,14.2894,14.2613,14.2837,67045.3393
2010-11-12 15:05:00,25.44,25.48,25.43,25.44,108023.1260776955,14.2837,14.3062,14.2781,14.2837,108023.1261
2010-11-12 15:10:00,25.44,25.48,25.43,25.46,53250.83679886398,14.2837,14.3062,14.2781,14.295,53250.8368
2010-11-12 15:15:00,25.45,25.48,25.43,25.47,60249.518206714674,14.2894,14.3062,14.2781,14.3006,60249.5182
2010-11-12 15:20:00,25.47,25.48,25.4,25.4,146870.8793995334,14.3006,14.3062,14.2613,14.2613,146870.8794
2010-11-12 15:25:00,25.4,25.4,25.32,25.35,71001.11573181865,14.2613,14.2613,14.2164,14.2332,71001.1157
2010-11-12 15:30:00,25.35,25.35,25.31,25.32,119383.30459478647,14.2332,14.2332,14.2107,14.2164,119383.3046
2010-11-12 15:35:00,25.31,25.33,25.26,25.28,168171.21411907903,14.2107,14.222,14.1827,14.1939,168171.2141
2010-11-12 15:40:00,25.29,25.29,25.24,25.26,152145.24799675425,14.1995,14.1995,14.1714,14.1827,152145.248
2010-11-12 15:45:00,25.26,25.31,25.26,25.27,171011.25874835177,14.1827,14.2107,14.1827,14.1883,171011.2587
2010-11-12 15:50:00,25.27,25.27,25.23,25.24,210467.5930621767,14.1883,14.1883,14.1658,14.1714,210467.5931
2010-11-12 15:55:00,25.24,25.32,25.23,25.3,172634.14139365047,14.1714,14.2164,14.1658,14.2051,172634.1414
2010-11-15 09:30:00,25.4,25.4,25.08,25.22,70696.82523582513,14.2613,14.2613,14.0816,14.1602,70696.8252
2010-11-15 09:35:00,25.23,25.35,25.22,25.26,58525.2053960848,14.1658,14.2332,14.1602,14.1827,58525.2054
2010-11-15 09:40:00,25.27,25.27,25.19,25.26,62075.26118267573,14.1883,14.1883,14.1434,14.1827,62075.2612
2010-11-15 09:45:00,25.25,25.27,25.02,25.03,53453.69712952632,14.1771,14.1883,14.0479,14.0535,53453.6971
2010-11-15 09:50:00,25.03,25.13,24.93,25.11,65625.31696926666,14.0535,14.1097,13.9974,14.0985,65625.317
2010-11-15 09:55:00,25.09,25.13,25.02,25.11,58525.2053960848,14.0872,14.1097,14.0479,14.0985,58525.2054
2010-11-15 10:00:00,25.11,25.15,25.11,25.14,32761.943401967743,14.0985,14.1209,14.0985,14.1153,32761.9434
2010-11-15 10:05:00,25.14,25.15,25.08,25.09,62683.84217466274,14.1153,14.1209,14.0816,14.0872,62683.8422
2010-11-15 10:10:00,25.11,25.16,25.1,25.15,51019.37316157825,14.0985,14.1265,14.0928,14.1209,51019.3732
2010-11-15 10:15:00,25.15,25.24,25.13,25.22,51323.66365757176,14.1209,14.1714,14.1097,14.1602,51323.6637
2010-11-15 10:20:00,25.22,25.31,25.18,25.28,28806.166954052136,14.1602,14.2107,14.1378,14.1939,28806.167
2010-11-15 10:25:00,25.29,25.3,25.25,25.28,27994.72563140278,14.1995,14.2051,14.1771,14.1939,27994.7256
2010-11-15 10:30:00,25.28,25.31,25.27,25.28,18460.290090272847,14.1939,14.2107,14.1883,14.1939,18460.2901
2010-11-15 10:35:00,25.27,25.35,25.24,25.35,34486.256212597626,14.1883,14.2332,14.1714,14.2332,34486.2562
2010-11-15 10:40:00,25.34,25.34,25.26,25.27,26371.842986104068,14.2276,14.2276,14.1827,14.1883,26371.843
2010-11-15 10:45:00,25.27,25.31,25.27,25.31,19778.88223957805,14.1883,14.2107,14.1883,14.2107,19778.8822
2010-11-15 10:50:00,25.31,25.31,25.26,25.26,27893.29546607161,14.2107,14.2107,14.1827,14.1827,27893.2955
2010-11-15 10:55:00,25.26,25.28,25.23,25.27,20894.614058220915,14.1827,14.1939,14.1658,14.1883,20894.6141
2010-11-15 11:00:00,25.26,25.29,25.21,25.21,35804.84836190283,14.1827,14.1995,14.1546,14.1546,35804.8484
2010-11-15 11:05:00,25.2,25.22,25.17,25.19,36007.70869256517,14.149,14.1602,14.1321,14.1434,36007.7087
2010-11-15 11:10:00,25.18,25.22,25.18,25.22,35804.84836190283,14.1378,14.1602,14.1378,14.1602,35804.8484
2010-11-15 11:15:00,25.22,25.22,25.18,25.21,63089.562835987424,14.1602,14.1602,14.1378,14.1546,63089.5628
2010-11-15 11:20:00,25.22,25.23,25.19,25.19,26067.55249011056,14.1602,14.1658,14.1434,14.1434,26067.5525
2010-11-15 11:25:00,25.19,25.2,25.17,25.17,34689.11654325997,14.1434,14.149,14.1321,14.1321,34689.1165
2010-11-15 11:30:00,25.17,25.21,25.17,25.21,42702.09960442236,14.1321,14.1546,14.1321,14.1546,42702.0996
2010-11-15 11:35:00,25.2,25.22,25.18,25.2,53859.417790851,14.149,14.1602,14.1378,14.149,53859.4178
2010-11-15 11:40:00,25.2,25.31,25.2,25.31,33979.10538594178,14.149,14.2107,14.149,14.2107,33979.1054
2010-11-15 11:45:00,25.31,25.4,25.3,25.37,43412.11076174054,14.2107,14.2613,14.2051,14.2444,43412.1108
2010-11-15 11:50:00,25.38,25.38,25.35,25.36,14808.804138350746,14.2501,14.2501,14.2332,14.2388,14808.8041
2010-11-15 11:55:00,25.37,25.39,25.36,25.38,25053.250836798863,14.2444,14.2557,14.2388,14.2501,25053.2508
2010-11-15 12:00:00,25.38,25.4,25.34,25.34,23836.08885282483,14.2501,14.2613,14.2276,14.2276,23836.0889
2010-11-15 12:05:00,25.34,25.37,25.3,25.31,22213.20620752612,14.2276,14.2444,14.2051,14.2107,22213.2062
2010-11-15 12:10:00,25.31,25.33,25.28,25.3,35906.278527234,14.2107,14.222,14.1939,14.2051,35906.2785
2010-11-15 12:15:00,25.3,25.3,25.23,25.28,30733.34009534436,14.2051,14.2051,14.1658,14.1939,30733.3401
2010-11-15 12:20:00,25.27,25.27,25.2,25.24,23531.79835683132,14.1883,14.1883,14.149,14.1714,23531.7984
2010-11-15 12:25:00,25.24,25.28,25.23,25.27,11360.178517090982,14.1714,14.1939,14.1658,14.1883,11360.1785
2010-11-15 12:30:00,25.26,25.26,25.23,25.24,21503.19505020793,14.1827,14.1827,14.1658,14.1714,21503.1951
2010-11-15 12:35:00,25.24,25.3,25.24,25.29,23126.077695506643,14.1714,14.2051,14.1714,14.1995,23126.0777
2010-11-15 12:40:00,25.28,25.28,25.23,25.23,13185.921493052034,14.1939,14.1939,14.1658,14.1658,13185.9215
2010-11-15 12:45:00,25.22,25.29,25.22,25.26,28197.58596206512,14.1602,14.1995,14.1602,14.1827,28197.586
2010-11-15 12:50:00,25.25,25.28,25.24,25.28,17040.267775636476,14.1771,14.1939,14.1714,14.1939,17040.2678
2010-11-15 12:55:00,25.29,25.3,25.24,25.26,25053.250836798863,14.1995,14.2051,14.1714,14.1827,25053.2508
2010-11-15 13:00:00,25.26,25.26,25.19,25.2,23633.22852216249,14.1827,14.1827,14.1434,14.149,23633.2285
2010-11-15 13:05:00,25.2,25.23,25.2,25.23,17040.267775636476,14.149,14.1658,14.149,14.1658,17040.2678
2010-11-15 13:10:00,25.22,25.24,25.2,25.22,38543.462825844406,14.1602,14.1714,14.149,14.1602,38543.4628
2010-11-15 13:15:00,25.22,25.25,25.22,25.24,24343.23967948068,14.1602,14.1771,14.1602,14.1714,24343.2397
2010-11-15 13:20:00,25.24,25.27,25.23,25.24,37427.73100720154,14.1714,14.1883,14.1658,14.1714,37427.731
2010-11-15 13:25:00,25.24,25.24,25.2,25.21,19170.30124759104,14.1714,14.1714,14.149,14.1546,19170.3012
2010-11-15 13:30:00,25.22,25.23,25.22,25.23,28299.016127396288,14.1602,14.1658,14.1602,14.1658,28299.0161
2010-11-15 13:35:00,25.23,25.24,25.23,25.24,16634.547114311797,14.1658,14.1714,14.1658,14.1714,16634.5471
2010-11-15 13:40:00,25.24,25.28,25.23,25.28,20488.89339689624,14.1714,14.1939,14.1658,14.1939,20488.8934
2010-11-15 13:45:00,25.28,25.28,25.23,25.26,13084.491327720863,14.1939,14.1939,14.1658,14.1827,13084.4913
2010-11-15 13:50:00,25.27,25.27,25.25,25.27,13490.21198904554,14.1883,14.1883,14.1771,14.1883,13490.212
2010-11-15 13:55:00,25.27,25.29,25.25,25.26,20286.033066233897,14.1883,14.1995,14.1771,14.1827,20286.0331
2010-11-15 14:00:00,25.26,25.29,25.23,25.29,24748.960340805355,14.1827,14.1995,14.1658,14.1995,24748.9603
2010-11-15 14:05:00,25.29,25.29,25.25,25.26,22517.496703519628,14.1995,14.1995,14.1771,14.1827,22517.4967
2010-11-15 14:10:00,25.25,25.26,25.22,25.23,49903.64134293539,14.1771,14.1827,14.1602,14.1658,49903.6413
2010-11-15 14:15:00,25.23,25.23,25.15,25.15,26067.55249011056,14.1658,14.1658,14.1209,14.1209,26067.5525
2010-11-15 14:20:00,25.15,25.16,25.12,25.12,41687.79795111066,14.1209,14.1265,14.1041,14.1041,41687.798
2010-11-15 14:25:00,25.13,25.13,25.1,25.11,29414.74794603915,14.1097,14.1097,14.0928,14.0985,29414.7479
2010-11-15 14:30:00,25.11,25.11,25.05,25.07,39253.47398316259,14.0985,14.0985,14.0648,14.076,39253.474
2010-11-15 14:35:00,25.06,25.08,25.01,25.08,53960.847956182166,14.0704,14.0816,14.0423,14.0816,53960.848
2010-11-15 14:40:00,25.07,25.1,25.06,25.09,30023.32893802617,14.076,14.0928,14.0704,14.0872,30023.3289
2010-11-15 14:45:00,25.09,25.09,25.08,25.09,59539.50704939649,14.0872,14.0872,14.0816,14.0872,59539.507
2010-11-15 14:50:00,25.09,25.09,25.08,25.09,50917.94299624708,14.0872,14.0872,14.0816,14.0872,50917.943
2010-11-15 14:55:00,25.09,25.09,25.04,25.05,60655.23886803936,14.0872,14.0872,14.0592,14.0648,60655.2389
2010-11-15 15:00:00,25.05,25.09,25.04,25.08,55279.440105487374,14.0648,14.0872,14.0592,14.0816,55279.4401
2010-11-15 15:05:00,25.08,25.08,25.05,25.08,62176.6913480069,14.0816,14.0816,14.0648,14.0816,62176.6913
2010-11-15 15:10:00,25.08,25.13,25.06,25.07,36920.580180545694,14.0816,14.1097,14.0704,14.076,36920.5802
2010-11-15 15:15:00,25.06,25.09,25.0,25.07,154681.00213003348,14.0704,14.0872,14.0367,14.076,154681.0021
2010-11-15 15:20:00,25.07,25.09,25.03,25.03,59032.35622274064,14.076,14.0872,14.0535,14.0535,59032.3562
2010-11-15 15:25:00,25.03,25.11,25.03,25.11,80941.27193427326,14.0535,14.0985,14.0535,14.0985,80941.2719
2010-11-15 15:30:00,25.1,25.11,25.03,25.05,91084.2884673902,14.0928,14.0985,14.0535,14.0648,91084.2885
2010-11-15 15:35:00,25.04,25.06,24.99,25.03,96662.94756060452,14.0592,14.0704,14.0311,14.0535,96662.9476
2010-11-15 15:40:00,25.03,25.06,25.02,25.03,74652.60168374075,14.0535,14.0704,14.0479,14.0535,74652.6017
2010-11-15 15:45:00,25.02,25.03,24.96,24.96,144740.84592757886,14.0479,14.0535,14.0142,14.0142,144740.8459
2010-11-15 15:50:00,24.95,24.97,24.92,24.92,130033.47195455928,14.0086,14.0198,13.9918,13.9918,130033.472
2010-11-15 15:55:00,24.92,24.98,24.92,24.94,286641.6472258849,13.9918,14.0255,13.9918,14.003,286641.6472
2010-11-16 09:30:00,24.68,24.72,24.4,24.5,174865.6050309362,13.857,13.8795,13.6998,13.756,174865.605
2010-11-16 09:35:00,24.49,24.66,24.49,24.64,94938.63474997463,13.7503,13.8458,13.7503,13.8346,94938.6347
2010-11-16 09:40:00,24.64,24.65,24.53,24.53,89562.83598742266,13.8346,13.8402,13.7728,13.7728,89562.836
2010-11-16 09:45:00,24.52,24.6,24.38,24.4,88041.38350745512,13.7672,13.8121,13.6886,13.6998,88041.3835
2010-11-16 09:50:00,24.4,24.5,24.37,24.44,112080.33269094228,13.6998,13.756,13.683,13.7223,112080.3327
2010-11-16 09:55:00,24.44,24.53,24.43,24.5,60350.948372045845,13.7223,13.7728,13.7167,13.756,60350.9484
2010-11-16 10:00:00,24.49,24.5,24.43,24.47,72623.99837711736,13.7503,13.756,13.7167,13.7391,72623.9984
2010-11-16 10:05:00,24.47,24.61,24.44,24.55,113297.49467491632,13.7391,13.8177,13.7223,13.784,113297.4947
2010-11-16 10:10:00,24.56,24.57,24.47,24.52,62480.98184400041,13.7896,13.7953,13.7391,13.7672,62480.9818
2010-11-16 10:15:00,24.51,24.58,24.5,24.53,59438.07688406532,13.7616,13.8009,13.756,13.7728,59438.0769
2010-11-16 10:20:00,24.54,24.56,24.51,24.55,122527.63972005274,13.7784,13.7896,13.7616,13.784,122527.6397
2010-11-16 10:25:00,24.55,24.6,24.52,24.59,99300.13185921492,13.784,13.8121,13.7672,13.8065,99300.1319
2010-11-16 10:30:00,24.59,24.59,24.4,24.41,207424.6881022416,13.8065,13.8065,13.6998,13.7054,207424.6881
2010-11-16 10:35:00,24.4,24.41,24.29,24.3,96967.23805659804,13.6998,13.7054,13.6381,13.6437,96967.2381
2010-11-16 10:40:00,24.3,24.3,24.24,24.24,168171.21411907903,13.6437,13.6437,13.61,13.61,168171.2141
2010-11-16 10:45:00,24.25,24.25,24.12,24.23,254894.00547722893,13.6156,13.6156,13.5426,13.6044,254894.0055
2010-11-16 10:50:00,24.23,24.26,24.19,24.24,115224.66781620854,13.6044,13.6212,13.5819,13.61,115224.6678
2010-11-16 10:55:00,24.23,24.23,24.14,24.22,133380.6674104879,13.6044,13.6044,13.5538,13.5987,133380.6674
2010-11-16 11:00:00,24.22,24.3,24.22,24.27,141900.80129830612,13.5987,13.6437,13.5987,13.6268,141900.8013
2010-11-16 11:05:00,24.27,24.3,24.14,24.15,85708.48970483823,13.6268,13.6437,13.5538,13.5594,85708.4897
2010-11-16 11:10:00,24.16,24.22,24.12,24.18,69682.52358251344,13.5651,13.5987,13.5426,13.5763,69682.5236
2010-11-16 11:15:00,24.18,24.18,24.05,24.08,125367.68434932549,13.5763,13.5763,13.5033,13.5201,125367.6843
2010-11-16 11:20:00,24.08,24.1,24.06,24.1,65219.59630794198,13.5201,13.5314,13.5089,13.5314,65219.5963
2010-11-16 11:25:00,24.1,24.11,24.08,24.11,62785.27233999391,13.5314,13.537,13.5201,13.537,62785.2723
2010-11-16 11:30:00,24.1,24.26,24.1,24.25,87737.0930114616,13.5314,13.6212,13.5314,13.6156,87737.093
2010-11-16 11:35:00,24.25,24.36,24.25,24.36,249518.20671467696,13.6156,13.6774,13.6156,13.6774,249518.2067
2010-11-16 11:40:00,24.35,24.4,24.24,24.24,149913.7843594685,13.6717,13.6998,13.61,13.61,149913.7844
2010-11-16 11:45:00,24.24,24.25,24.19,24.22,71812.557054468,13.61,13.6156,13.5819,13.5987,71812.5571
2010-11-16 11:50:00,24.22,24.38,24.21,24.36,68161.0711025459,13.5987,13.6886,13.5931,13.6774,68161.0711
2010-11-16 11:55:00,24.37,24.4,24.3,24.39,92200.02028603306,13.683,13.6998,13.6437,13.6942,92200.0203
2010-11-16 12:00:00,24.4,24.52,24.4,24.5,108225.98640835784,13.6998,13.7672,13.6998,13.756,108225.9864
2010-11-16 12:05:00,24.5,24.57,24.5,24.53,124150.52236535144,13.756,13.7953,13.756,13.7728,124150.5224
2010-11-16 12:10:00,24.53,24.53,24.38,24.47,193325.89512120903,13.7728,13.7728,13.6886,13.7391,193325.8951
2010-11-16 12:15:00,24.47,24.51,24.41,24.41,128613.44963992292,13.7391,13.7616,13.7054,13.7054,128613.4496
2010-11-16 12:20:00,24.41,24.44,24.32,24.32,60148.08804138351,13.7054,13.7223,13.6549,13.6549,60148.088
2010-11-16 12:25:00,24.32,24.42,24.32,24.38,34993.40703925347,13.6549,13.711,13.6549,13.6886,34993.407
2010-11-16 12:30:00,24.38,24.38,24.31,24.38,50005.07150826656,13.6886,13.6886,13.6493,13.6886,50005.0715
2010-11-16 12:35:00,24.38,24.39,24.33,24.33,30936.200426006693,13.6886,13.6942,13.6605,13.6605,30936.2004
2010-11-16 12:40:00,24.33,24.34,24.27,24.32,37529.16117253271,13.6605,13.6661,13.6268,13.6549,37529.1612
2010-11-16 12:45:00,24.32,24.35,24.26,24.26,57510.9037427731,13.6549,13.6717,13.6212,13.6212,57510.9037
2010-11-16 12:50:00,24.27,24.36,24.24,24.34,35399.12770057815,13.6268,13.6774,13.61,13.6661,35399.1277
2010-11-16 12:55:00,24.34,24.4,24.33,24.39,38644.89299117558,13.6661,13.6998,13.6605,13.6942,38644.893
2010-11-16 13:00:00,24.39,24.45,24.39,24.43,99908.71285120194,13.6942,13.7279,13.6942,13.7167,99908.7129
2010-11-16 13:05:00,24.43,24.45,24.4,24.45,47165.02687899381,13.7167,13.7279,13.6998,13.7279,47165.0269
2010-11-16 13:10:00,24.46,24.47,24.42,24.43,38949.18348716908,13.7335,13.7391,13.711,13.7167,38949.1835
2010-11-16 13:15:00,24.44,24.44,24.37,24.44,41992.08844710417,13.7223,13.7223,13.683,13.7223,41992.0884
2010-11-16 13:20:00,24.43,24.47,24.42,24.46,38949.18348716908,13.7167,13.7391,13.711,13.7335,38949.1835
2010-11-16 13:25:00,24.45,24.47,24.43,24.43,46657.87605233797,13.7279,13.7391,13.7167,13.7167,46657.8761
2010-11-16 13:30:00,24.44,24.49,24.42,24.48,54062.27812151334,13.7223,13.7503,13.711,13.7447,54062.2781
2010-11-16 13:35:00,24.47,24.53,24.46,24.52,31950.50207931839,13.7391,13.7728,13.7335,13.7672,31950.5021
2010-11-16 13:40:00,24.52,24.52,24.48,24.48,40166.34547114312,13.7672,13.7672,13.7447,13.7447,40166.3455
2010-11-16 13:45:00,24.48,24.48,24.41,24.45,56395.17192413024,13.7447,13.7447,13.7054,13.7279,56395.1719
2010-11-16 13:50:00,24.46,24.53,24.46,24.52,52946.54630287048,13.7335,13.7728,13.7335,13.7672,52946.5463
2010-11-16 13:55:00,24.52,24.55,24.51,24.54,48483.61902829901,13.7672,13.784,13.7616,13.7784,48483.619
2010-11-16 14:00:00,24.55,24.55,24.44,24.44,55583.73060148088,13.784,13.784,13.7223,13.7223,55583.7306
2010-11-16 14:05:00,24.44,24.46,24.41,24.43,47063.59671366264,13.7223,13.7335,13.7054,13.7167,47063.5967
2010-11-16 14:10:00,24.44,24.47,24.41,24.43,58018.05456942895,13.7223,13.7391,13.7054,13.7167,58018.0546
2010-11-16 14:15:00,24.44,24.45,24.37,24.38,39659.19464448728,13.7223,13.7279,13.683,13.6886,39659.1946
2010-11-16 14:20:00,24.39,24.45,24.36,24.37,58728.06572674713,13.6942,13.7279,13.6774,13.683,58728.0657
2010-11-16 14:25:00,24.37,24.37,24.32,24.33,58119.48473476012,13.683,13.683,13.6549,13.6605,58119.4847
2010-11-16 14:30:00,24.33,24.34,24.3,24.31,44629.272745714574,13.6605,13.6661,13.6437,13.6493,44629.2727
2010-11-16 14:35:00,24.31,24.31,24.22,24.23,44426.41241505224,13.6493,13.6493,13.5987,13.6044,44426.4124
2010-11-16 14:40:00,24.23,24.27,24.19,24.26,53149.40663353281,13.6044,13.6268,13.5819,13.6212,53149.4066
2010-11-16 14:45:00,24.25,24.27,24.23,24.26,41890.658281773,13.6156,13.6268,13.6044,13.6212,41890.6583
2010-11-16 14:50:00,24.27,24.32,24.26,24.32,42702.09960442236,13.6268,13.6549,13.6212,13.6549,42702.0996
2010-11-16 14:55:00,24.31,24.32,24.26,24.26,93620.04260066945,13.6493,13.6549,13.6212,13.6212,93620.0426
2010-11-16 15:00:00,24.26,24.31,24.26,24.28,188964.3980119688,13.6212,13.6493,13.6212,13.6324,188964.398
2010-11-16 15:05:00,24.28,24.32,24.27,24.3,64205.294654630285,13.6324,13.6549,13.6268,13.6437,64205.2947
2010-11-16 15:10:00,24.3,24.31,24.24,24.26,59742.36738005883,13.6437,13.6493,13.61,13.6212,59742.3674
2010-11-16 15:15:00,24.26,24.26,24.17,24.21,81346.99259559793,13.6212,13.6212,13.5707,13.5931,81346.9926
2010-11-16 15:20:00,24.22,24.23,24.19,24.23,58930.92605740947,13.5987,13.6044,13.5819,13.6044,58930.9261
2010-11-16 15:25:00,24.24,24.26,24.2,24.2,57206.61324677959,13.61,13.6212,13.5875,13.5875,57206.6132
2010-11-16 15:30:00,24.2,24.25,24.2,24.23,85911.35003550055,13.5875,13.6156,13.5875,13.6044,85911.35
2010-11-16 15:35:00,24.23,24.24,24.19,24.2,84795.61821685769,13.6044,13.61,13.5819,13.5875,84795.6182
2010-11-16 15:40:00,24.2,24.22,24.18,24.2,149812.35419413733,13.5875,13.5987,13.5763,13.5875,149812.3542
2010-11-16 15:45:00,24.2,24.22,24.18,24.2,210873.31372350137,13.5875,13.5987,13.5763,13.5875,210873.3137
2010-11-16 15:50:00,24.2,24.25,24.17,24.25,211380.4645501572,13.5875,13.6156,13.5707,13.6156,211380.4646
2010-11-16 15:55:00,24.24,24.29,24.24,24.26,338472.4617101126,13.61,13.6381,13.61,13.6212,338472.4617
2010-11-17 09:30:00,24.21,24.31,23.97,24.01,189268.68850796227,13.5931,13.6493,13.4584,13.4808,189268.6885
2010-11-17 09:35:00,24.03,24.15,24.02,24.11,158028.19758596207,13.4921,13.5594,13.4865,13.537,158028.1976
2010-11-17 09:40:00,24.12,24.22,24.03,24.12,167461.20296176084,13.5426,13.5987,13.4921,13.5426,167461.203
2010-11-17 09:45:00,24.12,24.37,24.05,24.37,93315.75210467594,13.5426,13.683,13.5033,13.683,93315.7521
2010-11-17 09:50:00,24.36,24.44,24.34,24.41,66639.61862257836,13.6774,13.7223,13.6661,13.7054,66639.6186
2010-11-17 09:55:00,24.41,24.41,24.32,24.39,75869.76366771478,13.7054,13.7054,13.6549,13.6942,75869.7637
2010-11-17 10:00:00,24.39,24.41,24.36,24.38,50410.79216959124,13.6942,13.7054,13.6774,13.6886,50410.7922
2010-11-17 10:05:00,24.38,24.53,24.38,24.45,58626.63556141596,13.6886,13.7728,13.6886,13.7279,58626.6356
2010-11-17 10:10:00,24.44,24.51,24.39,24.51,99401.5620245461,13.7223,13.7616,13.6942,13.7616,99401.562
2010-11-17 10:15:00,24.52,24.56,24.48,24.49,38442.03266051324,13.7672,13.7896,13.7447,13.7503,38442.0327
2010-11-17 10:20:00,24.51,24.51,24.44,24.44,33471.95455928593,13.7616,13.7616,13.7223,13.7223,33471.9546
2010-11-17 10:25:00,24.44,24.49,24.42,24.48,54873.71944416269,13.7223,13.7503,13.711,13.7447,54873.7194
2010-11-17 10:30:00,24.5,24.55,24.49,24.51,71102.54589714982,13.756,13.784,13.7503,13.7616,71102.5459
2010-11-17 10:35:00,24.51,24.51,24.44,24.46,50309.36200426007,13.7616,13.7616,13.7223,13.7335,50309.362
2010-11-17 10:40:00,24.47,24.47,24.39,24.41,85911.35003550055,13.7391,13.7391,13.6942,13.7054,85911.35
2010-11-17 10:45:00,24.42,24.43,24.33,24.36,34283.395881935285,13.711,13.7167,13.6605,13.6774,34283.3959
2010-11-17 10:50:00,24.37,24.39,24.33,24.37,65929.60746526017,13.683,13.6942,13.6605,13.683,65929.6075
2010-11-17 10:55:00,24.38,24.39,24.24,24.28,122426.20955472156,13.6886,13.6942,13.61,13.6324,122426.2096
2010-11-17 11:00:00,24.28,24.34,24.26,24.27,64611.015315954966,13.6324,13.6661,13.6212,13.6268,64611.0153
2010-11-17 11:05:00,24.26,24.26,24.2,24.25,59843.79754539,13.6212,13.6212,13.5875,13.6156,59843.7975
2010-11-17 11:10:00,24.26,24.29,24.25,24.29,48889.339689623695,13.6212,13.6381,13.6156,13.6381,48889.3397
2010-11-17 11:15:00,24.29,24.34,24.28,24.34,61770.970686682216,13.6381,13.6661,13.6324,13.6661,61770.9707
2010-11-17 11:20:00,24.34,24.35,24.3,24.32,33877.67522061061,13.6661,13.6717,13.6437,13.6549,33877.6752
2010-11-17 11:25:00,24.32,24.35,24.31,24.35,23531.79835683132,13.6549,13.6717,13.6493,13.6717,23531.7984
2010-11-17 11:30:00,24.34,24.37,24.31,24.37,128917.74013591642,13.6661,13.683,13.6493,13.683,128917.7401
2010-11-17 11:35:00,24.37,24.4,24.33,24.33,36109.13885789634,13.683,13.6998,13.6605,13.6605,36109.1389
2010-11-17 11:40:00,24.34,24.39,24.33,24.37,81854.14342225378,13.6661,13.6942,13.6605,13.683,81854.1434
2010-11-17 11:45:00,24.37,24.37,24.3,24.31,48585.04919363018,13.683,13.683,13.6437,13.6493,48585.0492
2010-11-17 11:50:00,24.32,24.42,24.32,24.41,36616.28968455218,13.6549,13.711,13.6549,13.7054,36616.2897
2010-11-17 11:55:00,24.4,24.44,24.4,24.42,27690.435135409272,13.6998,13.7223,13.6998,13.711,27690.4351
2010-11-17 12:00:00,24.42,24.43,24.38,24.39,39557.7644791561,13.711,13.7167,13.6886,13.6942,39557.7645
2010-11-17 12:05:00,24.39,24.39,24.31,24.32,19474.59174358454,13.6942,13.6942,13.6493,13.6549,19474.5917
2010-11-17 12:10:00,24.3,24.3,24.24,24.26,80839.84176894209,13.6437,13.6437,13.61,13.6212,80839.8418
2010-11-17 12:15:00,24.27,24.27,24.2,24.21,32559.08307130541,13.6268,13.6268,13.5875,13.5931,32559.0831
2010-11-17 12:20:00,24.22,24.22,24.18,24.21,48483.61902829901,13.5987,13.5987,13.5763,13.5931,48483.619
2010-11-17 12:25:00,24.21,24.21,24.17,24.2,46150.72522568212,13.5931,13.5931,13.5707,13.5875,46150.7252
2010-11-17 12:30:00,24.2,24.2,24.17,24.18,28704.73678872097,13.5875,13.5875,13.5707,13.5763,28704.7368
2010-11-17 12:35:00,24.19,24.22,24.18,24.19,27386.14463941576,13.5819,13.5987,13.5763,13.5819,27386.1446
2010-11-17 12:40:00,24.2,24.21,24.15,24.18,64813.87564661731,13.5875,13.5931,13.5594,13.5763,64813.8756
2010-11-17 12:45:00,24.19,24.2,24.15,24.19,39456.33431382493,13.5819,13.5875,13.5594,13.5819,39456.3343
2010-11-17 12:50:00,24.18,24.21,24.17,24.21,41484.93762044832,13.5763,13.5931,13.5707,13.5931,41484.9376
2010-11-17 12:55:00,24.21,24.21,24.17,24.17,18054.56942894817,13.5931,13.5931,13.5707,13.5707,18054.5694
2010-11-17 13:00:00,24.18,24.18,24.15,24.16,25357.54133279237,13.5763,13.5763,13.5594,13.5651,25357.5413
2010-11-17 13:05:00,24.15,24.16,24.15,24.16,14707.373973019576,13.5594,13.5651,13.5594,13.5651,14707.374
2010-11-17 13:10:00,24.16,24.23,24.15,24.23,23126.077695506643,13.5651,13.6044,13.5594,13.6044,23126.0777
2010-11-17 13:15:00,24.23,24.26,24.22,24.25,15721.67562633127,13.6044,13.6212,13.5987,13.6156,15721.6756
2010-11-17 13:20:00,24.26,24.3,24.25,24.26,27183.284308753424,13.6212,13.6437,13.6156,13.6212,27183.2843
2010-11-17 13:25:00,24.26,24.29,24.26,24.26,28704.73678872097,13.6212,13.6381,13.6212,13.6212,28704.7368
2010-11-17 13:30:00,24.27,24.27,24.26,24.27,11867.329343746833,13.6268,13.6268,13.6212,13.6268,11867.3293
2010-11-17 13:35:00,24.27,24.3,24.27,24.3,15924.53595699361,13.6268,13.6437,13.6268,13.6437,15924.536
2010-11-17 13:40:00,24.29,24.3,24.21,24.24,78304.08763566284,13.6381,13.6437,13.5931,13.61,78304.0876
2010-11-17 13:45:00,24.23,24.25,24.19,24.19,30327.61943401968,13.6044,13.6156,13.5819,13.5819,30327.6194
2010-11-17 13:50:00,24.19,24.22,24.18,24.18,37326.300841870376,13.5819,13.5987,13.5763,13.5763,37326.3008
2010-11-17 13:55:00,24.18,24.21,24.17,24.21,28806.166954052136,13.5763,13.5931,13.5707,13.5931,28806.167
2010-11-17 14:00:00,24.21,24.26,24.2,24.26,32559.08307130541,13.5931,13.6212,13.5875,13.6212,32559.0831
2010-11-17 14:05:00,24.26,24.27,24.25,24.26,27386.14463941576,13.6212,13.6268,13.6156,13.6212,27386.1446
2010-11-17 14:10:00,24.26,24.27,24.25,24.27,16228.826452987118,13.6212,13.6268,13.6156,13.6268,16228.8265
2010-11-17 14:15:00,24.27,24.28,24.24,24.25,47773.60787098083,13.6268,13.6324,13.61,13.6156,47773.6079
2010-11-17 14:20:00,24.25,24.25,24.18,24.21,81549.85292626027,13.6156,13.6156,13.5763,13.5931,81549.8529
2010-11-17 14:25:00,24.2,24.21,24.17,24.18,57510.9037427731,13.5875,13.5931,13.5707,13.5763,57510.9037
2010-11-17 14:30:00,24.18,24.21,24.16,24.21,56496.602089461405,13.5763,13.5931,13.5651,13.5931,56496.6021
2010-11-17 14:35:00,24.2,24.24,24.19,24.24,28501.87645805863,13.5875,13.61,13.5819,13.61,28501.8765
2010-11-17 14:40:00,24.24,24.24,24.21,24.22,25661.83182878588,13.61,13.61,13.5931,13.5987,25661.8318
2010-11-17 14:45:00,24.21,24.23,24.21,24.21,40267.77563647429,13.5931,13.6044,13.5931,13.5931,40267.7756
2010-11-17 14:50:00,24.21,24.22,24.16,24.18,69073.94259052642,13.5931,13.5987,13.5651,13.5763,69073.9426
2010-11-17 14:55:00,24.17,24.19,24.15,24.19,54569.42894816919,13.5707,13.5819,13.5594,13.5819,54569.4289
2010-11-17 15:00:00,24.19,24.22,24.18,24.2,52337.965310883454,13.5819,13.5987,13.5763,13.5875,52337.9653
2010-11-17 15:05:00,24.19,24.2,24.13,24.14,88751.39466477331,13.5819,13.5875,13.5482,13.5538,88751.3947
2010-11-17 15:10:00,24.14,24.17,24.13,24.14,41992.08844710417,13.5538,13.5707,13.5482,13.5538,41992.0884
2010-11-17 15:15:00,24.14,24.18,24.13,24.16,62379.55167866924,13.5538,13.5763,13.5482,13.5651,62379.5517
2010-11-17 15:20:00,24.16,24.19,24.13,24.13,99604.42235520844,13.5651,13.5819,13.5482,13.5482,99604.4224
2010-11-17 15:25:00,24.13,24.14,24.05,24.06,117760.42194948778,13.5482,13.5538,13.5033,13.5089,117760.4219
2010-11-17 15:30:00,24.07,24.12,24.07,24.12,48990.76985495487,13.5145,13.5426,13.5145,13.5426,48990.7699
2010-11-17 15:35:00,24.12,24.16,24.12,24.14,83578.45623288366,13.5426,13.5651,13.5426,13.5538,83578.4562
2010-11-17 15:40:00,24.14,24.16,24.12,24.14,117354.7012881631,13.5538,13.5651,13.5426,13.5538,117354.7013
2010-11-17 15:45:00,24.15,24.21,24.13,24.21,94330.05375798764,13.5594,13.5931,13.5482,13.5931,94330.0538
2010-11-17 15:50:00,24.21,24.21,24.17,24.18,65118.16614261081,13.5931,13.5931,13.5707,13.5763,65118.1661
2010-11-17 15:55:00,24.17,24.17,24.13,24.13,189471.5488386246,13.5707,13.5707,13.5482,13.5482,189471.5488
2010-11-18 09:30:00,24.41,24.61,24.35,24.58,114413.22649355918,13.7054,13.8177,13.6717,13.8009,114413.2265
2010-11-18 09:35:00,24.6,24.76,24.56,24.69,123339.0810427021,13.8121,13.9019,13.7896,13.8626,123339.081
2010-11-18 09:40:00,24.68,24.7,24.57,24.59,77594.07647834466,13.857,13.8683,13.7953,13.8065,77594.0765
2010-11-18 09:45:00,24.58,24.6,24.53,24.59,129729.18145856578,13.8009,13.8121,13.7728,13.8065,129729.1815
2010-11-18 09:50:00,24.6,24.67,24.57,24.57,76884.06532102647,13.8121,13.8514,13.7953,13.7953,76884.0653
2010-11-18 09:55:00,24.57,24.62,24.56,24.59,74044.02069175373,13.7953,13.8233,13.7896,13.8065,74044.0207
2010-11-18 10:00:00,24.6,24.65,24.58,24.64,155999.59427933866,13.8121,13.8402,13.8009,13.8346,155999.5943
2010-11-18 10:05:00,24.64,24.75,24.64,24.72,158332.48808195558,13.8346,13.8963,13.8346,13.8795,158332.4881
2010-11-18 10:10:00,24.72,24.81,24.72,24.78,158332.48808195558,13.8795,13.93,13.8795,13.9132,158332.4881
2010-11-18 10:15:00,24.78,24.78,24.66,24.69,79115.5289583122,13.9132,13.9132,13.8458,13.8626,79115.529
2010-11-18 10:20:00,24.7,24.7,24.59,24.6,50309.36200426007,13.8683,13.8683,13.8065,13.8121,50309.362
2010-11-18 10:25:00,24.6,24.71,24.6,24.67,63393.85333198093,13.8121,13.8739,13.8121,13.8514,63393.8533
2010-11-18 10:30:00,24.66,24.71,24.63,24.69,88649.96449944214,13.8458,13.8739,13.8289,13.8626,88649.9645
2010-11-18 10:35:00,24.69,24.72,24.67,24.67,35804.84836190283,13.8626,13.8795,13.8514,13.8514,35804.8484
2010-11-18 10:40:00,24.67,24.68,24.59,24.6,50613.65250025358,13.8514,13.857,13.8065,13.8121,50613.6525
2010-11-18 10:45:00,24.6,24.6,24.55,24.57,73435.4396997667,13.8121,13.8121,13.784,13.7953,73435.4397
2010-11-18 10:50:00,24.58,24.6,24.53,24.54,99502.99218987727,13.8009,13.8121,13.7728,13.7784,99502.9922
2010-11-18 10:55:00,24.54,24.54,24.46,24.47,46759.30621766914,13.7784,13.7784,13.7335,13.7391,46759.3062
2010-11-18 11:00:00,24.47,24.5,24.47,24.5,84491.32772086418,13.7391,13.756,13.7391,13.756,84491.3277
2010-11-18 11:05:00,24.5,24.56,24.48,24.48,154883.86246069582,13.756,13.7896,13.7447,13.7447,154883.8625
2010-11-18 11:10:00,24.49,24.49,24.42,24.45,57510.9037427731,13.7503,13.7503,13.711,13.7279,57510.9037
2010-11-18 11:15:00,24.45,24.45,24.4,24.4,77086.92565168881,13.7279,13.7279,13.6998,13.6998,77086.9257
2010-11-18 11:20:00,24.41,24.46,24.4,24.45,44122.12191905873,13.7054,13.7335,13.6998,13.7279,44122.1219
2010-11-18 11:25:00,24.45,24.46,24.37,24.4,48585.04919363018,13.7279,13.7335,13.683,13.6998,48585.0492
2010-11-18 11:30:00,24.41,24.44,24.4,24.43,46962.16654833147,13.7054,13.7223,13.6998,13.7167,46962.1665
2010-11-18 11:35:00,24.44,24.47,24.43,24.46,18358.85992494168,13.7223,13.7391,13.7167,13.7335,18358.8599
2010-11-18 11:40:00,24.46,24.46,24.43,24.44,21401.764884876764,13.7335,13.7335,13.7167,13.7223,21401.7649
2010-11-18 11:45:00,24.43,24.43,24.39,24.39,32153.362409980728,13.7167,13.7167,13.6942,13.6942,32153.3624
2010-11-18 11:50:00,24.4,24.4,24.37,24.4,61568.11035601988,13.6998,13.6998,13.683,13.6998,61568.1104
2010-11-18 11:55:00,24.4,24.44,24.39,24.4,53453.69712952632,13.6998,13.7223,13.6942,13.6998,53453.6971
2010-11-18 12:00:00,24.41,24.47,24.4,24.46,38949.18348716908,13.7054,13.7391,13.6998,13.7335,38949.1835
2010-11-18 12:05:00,24.47,24.49,24.46,24.48,28704.73678872097,13.7391,13.7503,13.7335,13.7447,28704.7368
2010-11-18 12:10:00,24.48,24.49,24.48,24.49,41992.08844710417,13.7447,13.7503,13.7447,13.7503,41992.0884
2010-11-18 12:15:00,24.48,24.5,24.44,24.45,54062.27812151334,13.7447,13.756,13.7223,13.7279,54062.2781
2010-11-18 12:20:00,24.45,24.46,24.45,24.45,12577.340501065017,13.7279,13.7335,13.7279,13.7279,12577.3405
2010-11-18 12:25:00,24.46,24.48,24.45,24.48,40774.92646313013,13.7335,13.7447,13.7279,13.7447,40774.9265
2010-11-18 12:30:00,24.48,24.55,24.48,24.55,82057.00375291612,13.7447,13.784,13.7447,13.784,82057.0038
2010-11-18 12:35:00,24.55,24.56,24.54,24.55,74754.03184907191,13.784,13.7896,13.7784,13.784,74754.0318
2010-11-18 12:40:00,24.55,24.55,24.52,24.54,82564.15457957197,13.784,13.784,13.7672,13.7784,82564.1546
2010-11-18 12:45:00,24.54,24.58,24.54,24.56,24748.960340805355,13.7784,13.8009,13.7784,13.7896,24748.9603
2010-11-18 12:50:00,24.56,24.57,24.52,24.54,73435.4396997667,13.7896,13.7953,13.7672,13.7784,73435.4397
2010-11-18 12:55:00,24.54,24.57,24.53,24.53,66639.61862257836,13.7784,13.7953,13.7728,13.7728,66639.6186
2010-11-18 13:00:00,24.53,24.6,24.53,24.6,32761.943401967743,13.7728,13.8121,13.7728,13.8121,32761.9434
2010-11-18 13:05:00,24.6,24.61,24.59,24.6,21604.6252155391,13.8121,13.8177,13.8065,13.8121,21604.6252
2010-11-18 13:10:00,24.61,24.63,24.6,24.62,55178.00994015621,13.8177,13.8289,13.8121,13.8233,55178.0099
2010-11-18 13:15:00,24.62,24.64,24.62,24.63,19068.871082259862,13.8233,13.8346,13.8233,13.8289,19068.8711
2010-11-18 13:20:00,24.64,24.65,24.62,24.65,71305.40622781216,13.8346,13.8402,13.8233,13.8402,71305.4062
2010-11-18 13:25:00,24.65,24.66,24.58,24.58,77289.78598235115,13.8402,13.8458,13.8009,13.8009,77289.786
2010-11-18 13:30:00,24.58,24.58,24.54,24.55,27183.284308753424,13.8009,13.8009,13.7784,13.784,27183.2843
2010-11-18 13:35:00,24.54,24.57,24.54,24.57,74044.02069175373,13.7784,13.7953,13.7784,13.7953,74044.0207
2010-11-18 13:40:00,24.58,24.58,24.55,24.55,25864.69215944822,13.8009,13.8009,13.784,13.784,25864.6922
2010-11-18 13:45:00,24.56,24.56,24.53,24.54,22111.77604219495,13.7896,13.7896,13.7728,13.7784,22111.776
2010-11-18 13:50:00,24.54,24.58,24.54,24.54,78811.2384623187,13.7784,13.8009,13.7784,13.7784,78811.2385
2010-11-18 13:55:00,24.55,24.57,24.54,24.55,45339.28390303276,13.784,13.7953,13.7784,13.784,45339.2839
2010-11-18 14:00:00,24.56,24.59,24.55,24.58,39354.90414849376,13.7896,13.8065,13.784,13.8009,39354.9041
2010-11-18 14:05:00,24.58,24.58,24.53,24.54,65321.02647327315,13.8009,13.8009,13.7728,13.7784,65321.0265
2010-11-18 14:10:00,24.54,24.55,24.51,24.55,127193.42732528654,13.7784,13.784,13.7616,13.784,127193.4273
2010-11-18 14:15:00,24.55,24.58,24.54,24.57,27284.714474084594,13.784,13.8009,13.7784,13.7953,27284.7145
2010-11-18 14:20:00,24.58,24.58,24.55,24.58,47266.45704432498,13.8009,13.8009,13.784,13.8009,47266.457
2010-11-18 14:25:00,24.57,24.58,24.54,24.54,18866.010751597525,13.7953,13.8009,13.7784,13.7784,18866.0108
2010-11-18 14:30:00,24.55,24.59,24.54,24.58,78608.37813165635,13.784,13.8065,13.7784,13.8009,78608.3781
2010-11-18 14:35:00,24.58,24.59,24.54,24.58,105284.51161375392,13.8009,13.8065,13.7784,13.8009,105284.5116
2010-11-18 14:40:00,24.58,24.58,24.52,24.55,128207.72897859824,13.8009,13.8009,13.7672,13.784,128207.729
2010-11-18 14:45:00,24.55,24.61,24.55,24.58,80028.40044629273,13.784,13.8177,13.784,13.8009,80028.4004
2010-11-18 14:50:00,24.58,24.59,24.55,24.57,137336.44385840348,13.8009,13.8065,13.784,13.7953,137336.4439
2010-11-18 14:55:00,24.56,24.59,24.55,24.57,80434.12110761741,13.7896,13.8065,13.784,13.7953,80434.1211
2010-11-18 15:00:00,24.57,24.61,24.57,24.6,72319.70788112385,13.7953,13.8177,13.7953,13.8121,72319.7079
2010-11-18 15:05:00,24.61,24.68,24.6,24.67,118369.0029414748,13.8177,13.857,13.8121,13.8514,118369.0029
2010-11-18 15:10:00,24.67,24.68,24.62,24.65,127091.99715995535,13.8514,13.857,13.8233,13.8402,127091.9972
2010-11-18 15:15:00,24.65,24.65,24.61,24.61,64813.87564661731,13.8402,13.8402,13.8177,13.8177,64813.8756
2010-11-18 15:20:00,24.62,24.62,24.6,24.62,53250.83679886398,13.8233,13.8233,13.8121,13.8233,53250.8368
2010-11-18 15:25:00,24.62,24.65,24.59,24.6,119687.59509078,13.8233,13.8402,13.8065,13.8121,119687.5951
2010-11-18 15:30:00,24.61,24.61,24.5,24.5,108631.70706968252,13.8177,13.8177,13.756,13.756,108631.7071
2010-11-18 15:35:00,24.5,24.51,24.43,24.44,101937.31615782532,13.756,13.7616,13.7167,13.7223,101937.3162
2010-11-18 15:40:00,24.44,24.46,24.43,24.46,40774.92646313013,13.7223,13.7335,13.7167,13.7335,40774.9265
2010-11-18 15:45:00,24.46,24.49,24.42,24.43,170301.24759103358,13.7335,13.7503,13.711,13.7167,170301.2476
2010-11-18 15:50:00,24.43,24.45,24.41,24.45,70291.10457450045,13.7167,13.7279,13.7054,13.7279,70291.1046
2010-11-18 15:55:00,24.45,24.49,24.44,24.48,170706.96825235826,13.7279,13.7503,13.7223,13.7447,170706.9683
2010-11-19 09:30:00,24.32,24.36,24.15,24.23,429556.7501775028,13.6549,13.6774,13.5594,13.6044,429556.7502
2010-11-19 09:35:00,24.22,24.33,24.18,24.24,94837.20458464348,13.5987,13.6605,13.5763,13.61,94837.2046
2010-11-19 09:40:00,24.23,24.28,24.15,24.2,149000.912871488,13.6044,13.6324,13.5594,13.5875,149000.9129
2010-11-19 09:45:00,24.19,24.19,23.99,24.04,133076.37691449438,13.5819,13.5819,13.4696,13.4977,133076.3769
2010-11-19 09:50:00,24.03,24.08,23.93,23.94,109544.57855766304,13.4921,13.5201,13.4359,13.4415,109544.5786
2010-11-19 09:55:00,23.94,24.08,23.92,24.08,60959.52936403286,13.4415,13.5201,13.4303,13.5201,60959.5294
2010-11-19 10:00:00,24.07,24.18,24.05,24.18,62785.27233999391,13.5145,13.5763,13.5033,13.5763,62785.2723
2010-11-19 10:05:00,24.18,24.19,24.06,24.06,75768.33350238361,13.5763,13.5819,13.5089,13.5089,75768.3335
2010-11-19 10:10:00,24.07,24.17,24.06,24.15,227710.72116847552,13.5145,13.5707,13.5089,13.5594,227710.7212
2010-11-19 10:15:00,24.16,24.24,24.12,24.12,88649.96449944214,13.5651,13.61,13.5426,13.5426,88649.9645
2010-11-19 10:20:00,24.12,24.15,24.09,24.12,97677.24921391622,13.5426,13.5594,13.5258,13.5426,97677.2492
2010-11-19 10:25:00,24.12,24.26,24.12,24.26,199715.9955370728,13.5426,13.6212,13.5426,13.6212,199715.9955
2010-11-19 10:30:00,24.26,24.3,24.21,24.3,76782.6351556953,13.6212,13.6437,13.5931,13.6437,76782.6352
2010-11-19 10:35:00,24.3,24.35,24.27,24.32,92707.17111268891,13.6437,13.6717,13.6268,13.6549,92707.1711
2010-11-19 10:40:00,24.32,24.39,24.31,24.37,63799.57399330561,13.6549,13.6942,13.6493,13.683,63799.574
2010-11-19 10:45:00,24.37,24.38,24.26,24.3,109138.85789633838,13.683,13.6886,13.6212,13.6437,109138.8579
2010-11-19 10:50:00,24.3,24.35,24.29,24.33,42499.23927376002,13.6437,13.6717,13.6381,13.6605,42499.2393
2010-11-19 10:55:00,24.33,24.38,24.33,24.34,49802.21117760422,13.6605,13.6886,13.6605,13.6661,49802.2112
2010-11-19 11:00:00,24.34,24.4,24.32,24.39,61060.95952936403,13.6661,13.6998,13.6549,13.6942,61060.9595
2010-11-19 11:05:00,24.39,24.45,24.39,24.45,76072.62399837712,13.6942,13.7279,13.6942,13.7279,76072.624
2010-11-19 11:10:00,24.45,24.45,24.36,24.4,49903.64134293539,13.7279,13.7279,13.6774,13.6998,49903.6413
2010-11-19 11:15:00,24.4,24.4,24.33,24.35,22416.066538188457,13.6998,13.6998,13.6605,13.6717,22416.0665
2010-11-19 11:20:00,24.35,24.37,24.33,24.34,31139.06075666904,13.6717,13.683,13.6605,13.6661,31139.0608
2010-11-19 11:25:00,24.34,24.37,24.33,24.34,26574.703316766405,13.6661,13.683,13.6605,13.6661,26574.7033
2010-11-19 11:30:00,24.34,24.4,24.34,24.37,25154.68100213004,13.6661,13.6998,13.6661,13.683,25154.681
2010-11-19 11:35:00,24.37,24.41,24.37,24.38,36514.85951922102,13.683,13.7054,13.683,13.6886,36514.8595
2010-11-19 11:40:00,24.39,24.45,24.39,24.43,35804.84836190283,13.6942,13.7279,13.6942,13.7167,35804.8484
2010-11-19 11:45:00,24.43,24.48,24.43,24.46,72421.13804645502,13.7167,13.7447,13.7167,13.7335,72421.138
2010-11-19 11:50:00,24.46,24.48,24.46,24.47,13084.491327720863,13.7335,13.7447,13.7335,13.7391,13084.4913
2010-11-19 11:55:00,24.46,24.46,24.41,24.41,18460.290090272847,13.7335,13.7335,13.7054,13.7054,18460.2901
2010-11-19 12:00:00,24.41,24.42,24.4,24.41,11664.469013084492,13.7054,13.711,13.6998,13.7054,11664.469
2010-11-19 12:05:00,24.4,24.45,24.39,24.45,64813.87564661731,13.6998,13.7279,13.6942,13.7279,64813.8756
2010-11-19 12:10:00,24.44,24.46,24.42,24.45,56293.74175879906,13.7223,13.7335,13.711,13.7279,56293.7418
2010-11-19 12:15:00,24.46,24.46,24.44,24.45,20996.04422355209,13.7335,13.7335,13.7223,13.7279,20996.0442
2010-11-19 12:20:00,24.46,24.46,24.45,24.45,13997.36281570139,13.7335,13.7335,13.7279,13.7279,13997.3628
2010-11-19 12:25:00,24.45,24.47,24.44,24.44,44324.98224972107,13.7279,13.7391,13.7223,13.7223,44324.9822
2010-11-19 12:30:00,24.44,24.47,24.42,24.42,51526.5239882341,13.7223,13.7391,13.711,13.711,51526.524
2010-11-19 12:35:00,24.43,24.47,24.43,24.47,31341.92108733137,13.7167,13.7391,13.7167,13.7391,31341.9211
2010-11-19 12:40:00,24.47,24.5,24.47,24.49,42093.518612435335,13.7391,13.756,13.7391,13.7503,42093.5186
2010-11-19 12:45:00,24.49,24.5,24.49,24.49,18663.150420935188,13.7503,13.756,13.7503,13.7503,18663.1504
2010-11-19 12:50:00,24.5,24.52,24.48,24.5,77898.36697433816,13.756,13.7672,13.7447,13.756,77898.367
2010-11-19 12:55:00,24.52,24.54,24.5,24.53,31747.64174865605,13.7672,13.7784,13.756,13.7728,31747.6417
2010-11-19 13:00:00,24.53,24.56,24.52,24.53,39456.33431382493,13.7728,13.7896,13.7672,13.7728,39456.3343
2010-11-19 13:05:00,24.53,24.59,24.52,24.56,84795.61821685769,13.7728,13.8065,13.7672,13.7896,84795.6182
2010-11-19 13:10:00,24.56,24.57,24.54,24.57,65726.74713459783,13.7896,13.7953,13.7784,13.7953,65726.7471
2010-11-19 13:15:00,24.57,24.6,24.57,24.59,59032.35622274064,13.7953,13.8121,13.7953,13.8065,59032.3562
2010-11-19 13:20:00,24.59,24.67,24.59,24.62,73536.86986509788,13.8065,13.8514,13.8065,13.8233,73536.8699
2010-11-19 13:25:00,24.62,24.63,24.56,24.56,24546.10001014301,13.8233,13.8289,13.7896,13.7896,24546.1
2010-11-19 13:30:00,24.57,24.57,24.54,24.55,44223.5520843899,13.7953,13.7953,13.7784,13.784,44223.5521
2010-11-19 13:35:00,24.56,24.58,24.55,24.55,29110.457450045644,13.7896,13.8009,13.784,13.784,29110.4575
2010-11-19 13:40:00,24.55,24.55,24.49,24.5,20488.89339689624,13.784,13.784,13.7503,13.756,20488.8934
2010-11-19 13:45:00,24.5,24.5,24.48,24.48,13287.351658383202,13.756,13.756,13.7447,13.7447,13287.3517
2010-11-19 13:50:00,24.48,24.49,24.46,24.46,15011.664469013083,13.7447,13.7503,13.7335,13.7335,15011.6645
2010-11-19 13:55:00,24.46,24.51,24.46,24.51,28501.87645805863,13.7335,13.7616,13.7335,13.7616,28501.8765
2010-11-19 14:00:00,24.51,24.56,24.51,24.56,29313.31778070798,13.7616,13.7896,13.7616,13.7896,29313.3178
2010-11-19 14:05:00,24.57,24.62,24.57,24.57,68566.79176387057,13.7953,13.8233,13.7953,13.7953,68566.7918
2010-11-19 14:10:00,24.58,24.58,24.54,24.56,32051.93224464956,13.8009,13.8009,13.7784,13.7896,32051.9322
2010-11-19 14:15:00,24.56,24.56,24.53,24.54,30226.189268688508,13.7896,13.7896,13.7728,13.7784,30226.1893
2010-11-19 14:20:00,24.55,24.55,24.54,24.55,25053.250836798863,13.784,13.784,13.7784,13.784,25053.2508
2010-11-19 14:25:00,24.55,24.56,24.53,24.54,28704.73678872097,13.784,13.7896,13.7728,13.7784,28704.7368
2010-11-19 14:30:00,24.53,24.55,24.53,24.55,31240.490922000205,13.7728,13.784,13.7728,13.784,31240.4909
2010-11-19 14:35:00,24.54,24.55,24.53,24.54,29009.02728471448,13.7784,13.784,13.7728,13.7784,29009.0273
2010-11-19 14:40:00,24.53,24.56,24.53,24.54,26473.27315143524,13.7728,13.7896,13.7728,13.7784,26473.2732
2010-11-19 14:45:00,24.54,24.57,24.54,24.56,34587.6863779288,13.7784,13.7953,13.7784,13.7896,34587.6864
2010-11-19 14:50:00,24.56,24.56,24.53,24.55,29719.03844203266,13.7896,13.7896,13.7728,13.784,29719.0384
2010-11-19 14:55:00,24.55,24.59,24.52,24.52,50816.51283091591,13.784,13.8065,13.7672,13.7672,50816.5128
2010-11-19 15:00:00,24.53,24.54,24.46,24.53,110558.88021097476,13.7728,13.7784,13.7335,13.7728,110558.8802
2010-11-19 15:05:00,24.53,24.53,24.52,24.53,16533.116948980627,13.7728,13.7728,13.7672,13.7728,16533.1169
2010-11-19 15:10:00,24.53,24.53,24.37,24.41,171619.83974033876,13.7728,13.7728,13.683,13.7054,171619.8397
2010-11-19 15:15:00,24.41,24.44,24.4,24.41,73334.00953443554,13.7054,13.7223,13.6998,13.7054,73334.0095
2010-11-19 15:20:00,24.41,24.42,24.38,24.38,83477.02606755249,13.7054,13.711,13.6886,13.6886,83477.0261
2010-11-19 15:25:00,24.38,24.39,24.29,24.31,146566.5889035399,13.6886,13.6942,13.6381,13.6493,146566.5889
2010-11-19 15:30:00,24.32,24.32,24.23,24.28,199107.4145450857,13.6549,13.6549,13.6044,13.6324,199107.4145
2010-11-19 15:35:00,24.28,24.35,24.28,24.32,51932.24464955878,13.6324,13.6717,13.6324,13.6549,51932.2446
2010-11-19 15:40:00,24.33,24.33,24.28,24.31,168475.5046150725,13.6605,13.6605,13.6324,13.6493,168475.5046
2010-11-19 15:45:00,24.32,24.4,24.32,24.4,136829.29303174763,13.6549,13.6998,13.6549,13.6998,136829.293
2010-11-19 15:50:00,24.4,24.43,24.39,24.43,137640.734354397,13.6998,13.7167,13.6942,13.7167,137640.7344
2010-11-19 15:55:00,24.43,24.47,24.42,24.44,197383.10173445585,13.7167,13.7391,13.711,13.7223,197383.1017
2010-11-22 09:30:00,24.44,24.44,24.05,24.08,87838.52317679278,13.7223,13.7223,13.5033,13.5201,87838.5232
2010-11-22 09:35:00,24.07,24.38,24.07,24.38,73131.1492037732,13.5145,13.6886,13.5145,13.6886,73131.1492
2010-11-22 09:40:00,24.38,24.51,24.33,24.49,75261.18267572776,13.6886,13.7616,13.6605,13.7503,75261.1827
2010-11-22 09:45:00,24.49,24.66,24.47,24.62,105994.52277107212,13.7503,13.8458,13.7391,13.8233,105994.5228
2010-11-22 09:50:00,24.61,24.72,24.56,24.72,121209.04757074754,13.8177,13.8795,13.7896,13.8795,121209.0476
2010-11-22 09:55:00,24.72,24.97,24.72,24.97,166852.6219697738,13.8795,14.0198,13.8795,14.0198,166852.622
2010-11-22 10:00:00,24.96,25.12,24.96,25.02,257936.910437164,14.0142,14.1041,14.0142,14.0479,257936.9104
2010-11-22 10:05:00,25.02,25.09,24.98,25.02,157013.89593265037,14.0479,14.0872,14.0255,14.0479,157013.8959
2010-11-22 10:10:00,25.03,25.1,24.99,25.09,81854.14342225378,14.0535,14.0928,14.0311,14.0872,81854.1434
2010-11-22 10:15:00,25.1,25.12,25.05,25.05,111573.18186428644,14.0928,14.1041,14.0648,14.0648,111573.1819
2010-11-22 10:20:00,25.06,25.06,24.9,24.91,96662.94756060452,14.0704,14.0704,13.9805,13.9862,96662.9476
2010-11-22 10:25:00,24.91,24.91,24.82,24.83,112993.2041789228,13.9862,13.9862,13.9356,13.9412,112993.2042
2010-11-22 10:30:00,24.82,24.82,24.68,24.71,76579.77482503296,13.9356,13.9356,13.857,13.8739,76579.7748
2010-11-22 10:35:00,24.72,24.77,24.68,24.76,97981.53970990972,13.8795,13.9076,13.857,13.9019,97981.5397
2010-11-22 10:40:00,24.76,24.82,24.71,24.81,80332.69094228624,13.9019,13.9356,13.8739,13.93,80332.6909
2010-11-22 10:45:00,24.81,24.82,24.76,24.81,114514.65665889037,13.93,13.9356,13.9019,13.93,114514.6567
2010-11-22 10:50:00,24.81,24.91,24.81,24.9,66842.47895324069,13.93,13.9862,13.93,13.9805,66842.479
2010-11-22 10:55:00,24.9,24.96,24.9,24.94,101835.88599249416,13.9805,14.0142,13.9805,14.003,101835.886
2010-11-22 11:00:00,24.94,24.94,24.83,24.85,129424.89096257227,14.003,14.003,13.9412,13.9525,129424.891
2010-11-22 11:05:00,24.84,24.98,24.84,24.98,61973.83101734456,13.9469,14.0255,13.9469,14.0255,61973.831
2010-11-22 11:10:00,24.97,25.04,24.94,25.02,69378.23308651993,14.0198,14.0592,14.003,14.0479,69378.2331
2010-11-22 11:15:00,25.02,25.06,24.97,24.98,106501.67359772796,14.0479,14.0704,14.0198,14.0255,106501.6736
2010-11-22 11:20:00,24.99,25.02,24.96,25.0,61466.68019068871,14.0311,14.0479,14.0142,14.0367,61466.6802
2010-11-22 11:25:00,24.99,25.04,24.96,25.03,69885.38391317578,14.0311,14.0592,14.0142,14.0535,69885.3839
2010-11-22 11:30:00,25.03,25.04,24.95,24.97,47165.02687899381,14.0535,14.0592,14.0086,14.0198,47165.0269
2010-11-22 11:35:00,24.98,25.05,24.97,25.04,39354.90414849376,14.0255,14.0648,14.0198,14.0592,39354.9041
2010-11-22 11:40:00,25.05,25.06,25.02,25.04,29921.898772695,14.0648,14.0704,14.0479,14.0592,29921.8988
2010-11-22 11:45:00,25.03,25.05,25.0,25.05,25864.69215944822,14.0535,14.0648,14.0367,14.0648,25864.6922
2010-11-22 11:50:00,25.05,25.05,24.99,25.04,24850.39050613653,14.0648,14.0648,14.0311,14.0592,24850.3905
2010-11-22 11:55:00,25.04,25.1,25.04,25.09,142103.66162896846,14.0592,14.0928,14.0592,14.0872,142103.6616
2010-11-22 12:00:00,25.08,25.1,24.99,24.99,60553.808702708186,14.0816,14.0928,14.0311,14.0311,60553.8087
2010-11-22 12:05:00,24.99,25.01,24.94,24.95,35703.41819657166,14.0311,14.0423,14.003,14.0086,35703.4182
2010-11-22 12:10:00,24.96,25.0,24.91,25.0,57916.624404097776,14.0142,14.0367,13.9862,14.0367,57916.6244
2010-11-22 12:15:00,24.99,25.07,24.99,25.07,27183.284308753424,14.0311,14.076,14.0311,14.076,27183.2843
2010-11-22 12:20:00,25.06,25.07,24.97,25.0,47063.59671366264,14.0704,14.076,14.0198,14.0367,47063.5967
2010-11-22 12:25:00,25.01,25.01,24.93,24.94,99807.28268587078,14.0423,14.0423,13.9974,14.003,99807.2827
2010-11-22 12:30:00,24.94,24.95,24.86,24.89,86824.22152348109,14.003,14.0086,13.9581,13.9749,86824.2215
2010-11-22 12:35:00,24.89,24.91,24.85,24.87,41890.658281773,13.9749,13.9862,13.9525,13.9637,41890.6583
2010-11-22 12:40:00,24.88,24.88,24.82,24.82,20488.89339689624,13.9693,13.9693,13.9356,13.9356,20488.8934
2010-11-22 12:45:00,24.82,24.84,24.77,24.84,65219.59630794198,13.9356,13.9469,13.9076,13.9469,65219.5963
2010-11-22 12:50:00,24.84,24.88,24.83,24.86,129526.32112790344,13.9469,13.9693,13.9412,13.9581,129526.3211
2010-11-22 12:55:00,24.85,24.9,24.85,24.85,33269.094228623595,13.9525,13.9805,13.9525,13.9525,33269.0942
2010-11-22 13:00:00,24.84,24.84,24.77,24.79,41383.50745511715,13.9469,13.9469,13.9076,13.9188,41383.5075
2010-11-22 13:05:00,24.79,24.81,24.76,24.8,36311.99918855868,13.9188,13.93,13.9019,13.9244,36311.9992
2010-11-22 13:10:00,24.81,24.82,24.77,24.79,42397.809108428846,13.93,13.9356,13.9076,13.9188,42397.8091
2010-11-22 13:15:00,24.8,24.81,24.78,24.79,13084.491327720863,13.9244,13.93,13.9132,13.9188,13084.4913
2010-11-22 13:20:00,24.79,24.79,24.75,24.77,27893.29546607161,13.9188,13.9188,13.8963,13.9076,27893.2955
2010-11-22 13:25:00,24.76,24.78,24.75,24.75,126787.70666396186,13.9019,13.9132,13.8963,13.8963,126787.7067
2010-11-22 13:30:00,24.76,24.89,24.75,24.88,281164.4182980018,13.9019,13.9749,13.8963,13.9693,281164.4183
2010-11-22 13:35:00,24.89,24.91,24.86,24.87,18054.56942894817,13.9749,13.9862,13.9581,13.9637,18054.5694
2010-11-22 13:40:00,24.88,24.89,24.83,24.83,23734.658687493666,13.9693,13.9749,13.9412,13.9412,23734.6587
2010-11-22 13:45:00,24.83,24.89,24.83,24.86,220306.31909930013,13.9412,13.9749,13.9412,13.9581,220306.3191
2010-11-22 13:50:00,24.86,24.93,24.86,24.89,64611.015315954966,13.9581,13.9974,13.9581,13.9749,64611.0153
2010-11-22 13:55:00,24.89,24.89,24.86,24.86,18054.56942894817,13.9749,13.9749,13.9581,13.9581,18054.5694
2010-11-22 14:00:00,24.87,24.93,24.85,24.91,55685.16076681205,13.9637,13.9974,13.9525,13.9862,55685.1608
2010-11-22 14:05:00,24.9,24.92,24.88,24.91,49802.21117760422,13.9805,13.9918,13.9693,13.9862,49802.2112
2010-11-22 14:10:00,24.91,24.97,24.91,24.94,31646.211583324883,13.9862,14.0198,13.9862,14.003,31646.2116
2010-11-22 14:15:00,24.94,25.02,24.94,25.0,43209.2504310782,14.003,14.0479,14.003,14.0367,43209.2504
2010-11-22 14:20:00,25.0,25.02,24.98,25.02,23328.938026168984,14.0367,14.0479,14.0255,14.0479,23328.938
2010-11-22 14:25:00,25.02,25.02,24.62,24.97,34181.96571660412,14.0479,14.0479,13.8233,14.0198,34181.9657
2010-11-22 14:30:00,24.97,24.98,24.73,24.94,54873.71944416269,14.0198,14.0255,13.8851,14.003,54873.7194
2010-11-22 14:35:00,24.93,24.98,24.93,24.98,30429.04959935085,13.9974,14.0255,13.9974,14.0255,30429.0496
2010-11-22 14:40:00,24.98,24.99,24.96,24.97,62988.132670656254,14.0255,14.0311,14.0142,14.0198,62988.1327
2010-11-22 14:45:00,24.97,25.08,24.97,25.05,286844.5075565473,14.0198,14.0816,14.0198,14.0648,286844.5076
2010-11-22 14:50:00,25.05,25.05,25.01,25.01,35703.41819657166,14.0648,14.0648,14.0423,14.0423,35703.4182
2010-11-22 14:55:00,25.01,25.05,25.01,25.04,37224.870676539205,14.0423,14.0648,14.0423,14.0592,37224.8707
2010-11-22 15:00:00,25.05,25.08,25.01,25.01,60959.52936403286,14.0648,14.0816,14.0423,14.0423,60959.5294
2010-11-22 15:05:00,25.02,25.05,25.02,25.02,48585.04919363018,14.0479,14.0648,14.0479,14.0479,48585.0492
2010-11-22 15:10:00,25.03,25.03,25.01,25.02,31747.64174865605,14.0535,14.0535,14.0423,14.0479,31747.6417
2010-11-22 15:15:00,25.02,25.04,25.0,25.01,40267.77563647429,14.0479,14.0592,14.0367,14.0423,40267.7756
2010-11-22 15:20:00,25.02,25.02,24.99,24.99,33674.81488994827,14.0479,14.0479,14.0311,14.0311,33674.8149
2010-11-22 15:25:00,25.0,25.0,24.94,24.97,100618.72400852012,14.0367,14.0367,14.003,14.0198,100618.724
2010-11-22 15:30:00,24.97,24.99,24.93,24.96,59032.35622274064,14.0198,14.0311,13.9974,14.0142,59032.3562
2010-11-22 15:35:00,24.96,25.02,24.95,25.01,66436.75829191602,14.0142,14.0479,14.0086,14.0423,66436.7583
2010-11-22 15:40:00,25.01,25.07,25.01,25.04,105588.80210974744,14.0423,14.076,14.0423,14.0592,105588.8021
2010-11-22 15:45:00,25.05,25.05,25.0,25.03,120296.17608276702,14.0648,14.0648,14.0367,14.0535,120296.1761
2010-11-22 15:50:00,25.03,25.03,25.0,25.01,68161.0711025459,14.0535,14.0535,14.0367,14.0423,68161.0711
2010-11-22 15:55:00,25.01,25.05,25.01,25.05,201440.3083477026,14.0423,14.0648,14.0423,14.0648,201440.3083
2010-11-23 09:30:00,24.49,24.73,24.19,24.63,214119.0790140988,13.7503,13.8851,13.5819,13.8289,214119.079
2010-11-23 09:35:00,24.65,24.73,24.63,24.66,161476.82320722184,13.8402,13.8851,13.8289,13.8458,161476.8232
2010-11-23 09:40:00,24.67,24.7,24.61,24.65,120499.03641342936,13.8514,13.8683,13.8177,13.8402,120499.0364
2010-11-23 09:45:00,24.66,24.71,24.65,24.65,47875.038036312,13.8458,13.8739,13.8402,13.8402,47875.038
2010-11-23 09:50:00,24.65,24.66,24.65,24.65,71609.69672380565,13.8402,13.8458,13.8402,13.8402,71609.6967
2010-11-23 09:55:00,24.64,24.65,24.5,24.52,94938.63474997463,13.8346,13.8402,13.756,13.7672,94938.6347
2010-11-23 10:00:00,24.49,24.63,24.47,24.56,80738.41160361092,13.7503,13.8289,13.7391,13.7896,80738.4116
2010-11-23 10:05:00,24.56,24.57,24.44,24.48,79622.67978496804,13.7896,13.7953,13.7223,13.7447,79622.6798
2010-11-23 10:10:00,24.48,24.48,24.41,24.47,97880.10954457856,13.7447,13.7447,13.7054,13.7391,97880.1095
2010-11-23 10:15:00,24.47,24.56,24.46,24.51,32761.943401967743,13.7391,13.7896,13.7335,13.7616,32761.9434
2010-11-23 10:20:00,24.51,24.54,24.49,24.54,53960.847956182166,13.7616,13.7784,13.7503,13.7784,53960.848
2010-11-23 10:25:00,24.54,24.55,24.44,24.51,52743.685972208135,13.7784,13.784,13.7223,13.7616,52743.686
2010-11-23 10:30:00,24.51,24.52,24.42,24.44,30023.32893802617,13.7616,13.7672,13.711,13.7223,30023.3289
2010-11-23 10:35:00,24.43,24.51,24.42,24.51,66436.75829191602,13.7167,13.7616,13.711,13.7616,66436.7583
2010-11-23 10:40:00,24.53,24.55,24.49,24.51,22618.926868850795,13.7728,13.784,13.7503,13.7616,22618.9269
2010-11-23 10:45:00,24.51,24.51,24.45,24.47,48990.76985495487,13.7616,13.7616,13.7279,13.7391,48990.7699
2010-11-23 10:50:00,24.46,24.49,24.43,24.43,40369.20580180546,13.7335,13.7503,13.7167,13.7167,40369.2058
2010-11-23 10:55:00,24.44,24.5,24.41,24.49,38340.60249518207,13.7223,13.756,13.7054,13.7503,38340.6025
2010-11-23 11:00:00,24.48,24.48,24.4,24.4,44527.8425803834,13.7447,13.7447,13.6998,13.6998,44527.8426
2010-11-23 11:05:00,24.4,24.46,24.4,24.44,55178.00994015621,13.6998,13.7335,13.6998,13.7223,55178.0099
2010-11-23 11:10:00,24.45,24.45,24.37,24.4,42194.948777766505,13.7279,13.7279,13.683,13.6998,42194.9488
2010-11-23 11:15:00,24.4,24.4,24.35,24.36,36109.13885789634,13.6998,13.6998,13.6717,13.6774,36109.1389
2010-11-23 11:20:00,24.35,24.37,24.31,24.36,33979.10538594178,13.6717,13.683,13.6493,13.6774,33979.1054
2010-11-23 11:25:00,24.35,24.37,24.25,24.28,83375.59590222132,13.6717,13.683,13.6156,13.6324,83375.5959
2010-11-23 11:30:00,24.28,24.29,24.23,24.23,78506.94796632518,13.6324,13.6381,13.6044,13.6044,78506.948
2010-11-23 11:35:00,24.22,24.25,24.21,24.25,29921.898772695,13.5987,13.6156,13.5931,13.6156,29921.8988
2010-11-23 11:40:00,24.25,24.26,24.24,24.25,38340.60249518207,13.6156,13.6212,13.61,13.6156,38340.6025
2010-11-23 11:45:00,24.25,24.32,24.25,24.32,29921.898772695,13.6156,13.6549,13.6156,13.6549,29921.8988
2010-11-23 11:50:00,24.32,24.34,24.29,24.33,25458.97149812354,13.6549,13.6661,13.6381,13.6605,25458.9715
2010-11-23 11:55:00,24.34,24.37,24.32,24.34,29921.898772695,13.6661,13.683,13.6549,13.6661,29921.8988
2010-11-23 12:00:00,24.34,24.34,24.32,24.32,22720.357034181965,13.6661,13.6661,13.6549,13.6549,22720.357
2010-11-23 12:05:00,24.32,24.39,24.29,24.39,29414.74794603915,13.6549,13.6942,13.6381,13.6942,29414.7479
2010-11-23 12:10:00,24.4,24.41,24.39,24.4,15823.10579166244,13.6998,13.7054,13.6942,13.6998,15823.1058
2010-11-23 12:15:00,24.4,24.42,24.38,24.42,97474.38888325388,13.6998,13.711,13.6886,13.711,97474.3889
2010-11-23 12:20:00,24.41,24.46,24.4,24.41,41383.50745511715,13.7054,13.7335,13.6998,13.7054,41383.5075
2010-11-23 12:25:00,24.4,24.42,24.39,24.42,22720.357034181965,13.6998,13.711,13.6942,13.711,22720.357
2010-11-23 12:30:00,24.42,24.42,24.34,24.35,43919.26158839639,13.711,13.711,13.6661,13.6717,43919.2616
2010-11-23 12:35:00,24.35,24.35,24.3,24.33,14910.234303681917,13.6717,13.6717,13.6437,13.6605,14910.2343
2010-11-23 12:40:00,24.33,24.39,24.33,24.38,32660.513236636576,13.6605,13.6942,13.6605,13.6886,32660.5132
2010-11-23 12:45:00,24.39,24.41,24.38,24.38,12983.061162389697,13.6942,13.7054,13.6886,13.6886,12983.0612
2010-11-23 12:50:00,24.38,24.44,24.36,24.43,21097.474388883253,13.6886,13.7223,13.6774,13.7167,21097.4744
2010-11-23 12:55:00,24.42,24.42,24.39,24.41,19068.871082259862,13.711,13.711,13.6942,13.7054,19068.8711
2010-11-23 13:00:00,24.42,24.44,24.4,24.41,13287.351658383202,13.711,13.7223,13.6998,13.7054,13287.3517
2010-11-23 13:05:00,24.4,24.44,24.4,24.4,29211.88761537681,13.6998,13.7223,13.6998,13.6998,29211.8876
2010-11-23 13:10:00,24.41,24.43,24.39,24.39,27994.72563140278,13.7054,13.7167,13.6942,13.6942,27994.7256
2010-11-23 13:15:00,24.39,24.39,24.35,24.36,21706.05538087027,13.6942,13.6942,13.6717,13.6774,21706.0554
2010-11-23 13:20:00,24.36,24.37,24.32,24.34,37630.59133786388,13.6774,13.683,13.6549,13.6661,37630.5913
2010-11-23 13:25:00,24.34,24.46,24.34,24.46,41484.93762044832,13.6661,13.7335,13.6661,13.7335,41484.9376
2010-11-23 13:30:00,24.46,24.49,24.42,24.43,22618.926868850795,13.7335,13.7503,13.711,13.7167,22618.9269
2010-11-23 13:35:00,24.43,24.43,24.38,24.39,24850.39050613653,13.7167,13.7167,13.6886,13.6942,24850.3905
2010-11-23 13:40:00,24.39,24.39,24.36,24.37,21401.764884876764,13.6942,13.6942,13.6774,13.683,21401.7649
2010-11-23 13:45:00,24.37,24.38,24.35,24.35,23531.79835683132,13.683,13.6886,13.6717,13.6717,23531.7984
2010-11-23 13:50:00,24.35,24.37,24.32,24.33,29617.60827670149,13.6717,13.683,13.6549,13.6605,29617.6083
2010-11-23 13:55:00,24.33,24.33,24.27,24.29,28400.44629272745,13.6605,13.6605,13.6268,13.6381,28400.4463
2010-11-23 14:00:00,24.29,24.35,24.26,24.3,55279.440105487374,13.6381,13.6717,13.6212,13.6437,55279.4401
2010-11-23 14:05:00,24.29,24.34,24.29,24.32,25966.12232477939,13.6381,13.6661,13.6381,13.6549,25966.1223
2010-11-23 14:10:00,24.31,24.32,24.27,24.3,34587.6863779288,13.6493,13.6549,13.6268,13.6437,34587.6864
2010-11-23 14:15:00,24.3,24.31,24.24,24.25,39253.47398316259,13.6437,13.6493,13.61,13.6156,39253.474
2010-11-23 14:20:00,24.24,24.25,24.2,24.22,25864.69215944822,13.61,13.6156,13.5875,13.5987,25864.6922
2010-11-23 14:25:00,24.22,24.25,24.2,24.25,29313.31778070798,13.5987,13.6156,13.5875,13.6156,29313.3178
2010-11-23 14:30:00,24.24,24.25,24.2,24.22,99198.70169388376,13.61,13.6156,13.5875,13.5987,99198.7017
2010-11-23 14:35:00,24.23,24.23,24.19,24.19,70493.9649051628,13.6044,13.6044,13.5819,13.5819,70493.9649
2010-11-23 14:40:00,24.19,24.23,24.17,24.21,62683.84217466274,13.5819,13.6044,13.5707,13.5931,62683.8422
2010-11-23 14:45:00,24.21,24.22,24.18,24.2,27893.29546607161,13.5931,13.5987,13.5763,13.5875,27893.2955
2010-11-23 14:50:00,24.2,24.28,24.2,24.28,25966.12232477939,13.5875,13.6324,13.5875,13.6324,25966.1223
2010-11-23 14:55:00,24.28,24.28,24.23,24.23,16938.837610305305,13.6324,13.6324,13.6044,13.6044,16938.8376
2010-11-23 15:00:00,24.23,24.26,24.21,24.22,36616.28968455218,13.6044,13.6212,13.5931,13.5987,36616.2897
2010-11-23 15:05:00,24.23,24.29,24.23,24.27,43412.11076174054,13.6044,13.6381,13.6044,13.6268,43412.1108
2010-11-23 15:10:00,24.28,24.3,24.24,24.3,57612.33390810427,13.6324,13.6437,13.61,13.6437,57612.3339
2010-11-23 15:15:00,24.3,24.31,24.26,24.27,50207.9318389289,13.6437,13.6493,13.6212,13.6268,50207.9318
2010-11-23 15:20:00,24.27,24.29,24.25,24.27,50410.79216959124,13.6268,13.6381,13.6156,13.6268,50410.7922
2010-11-23 15:25:00,24.28,24.3,24.26,24.29,31544.781417993712,13.6324,13.6437,13.6212,13.6381,31544.7814
2010-11-23 15:30:00,24.3,24.32,24.27,24.27,63190.9930013186,13.6437,13.6549,13.6268,13.6268,63190.993
2010-11-23 15:35:00,24.27,24.28,24.25,24.28,31849.07191398722,13.6268,13.6324,13.6156,13.6324,31849.0719
2010-11-23 15:40:00,24.27,24.32,24.27,24.29,64915.30581194847,13.6268,13.6549,13.6268,13.6381,64915.3058
2010-11-23 15:45:00,24.29,24.3,24.27,24.28,61669.54052135105,13.6381,13.6437,13.6268,13.6324,61669.5405
2010-11-23 15:50:00,24.27,24.27,24.25,24.25,64509.5851506238,13.6268,13.6268,13.6156,13.6156,64509.5852
2010-11-23 15:55:00,24.26,24.32,24.26,24.28,233897.96125367685,13.6212,13.6549,13.6212,13.6324,233897.9613
2010-11-24 09:30:00,24.4,25.03,24.4,24.9,111066.0310376306,13.6998,14.0535,13.6998,13.9805,111066.031
2010-11-24 09:35:00,24.89,24.91,24.8,24.81,81651.28309159144,13.9749,13.9862,13.9244,13.93,81651.2831
2010-11-24 09:40:00,24.81,24.82,24.71,24.76,95445.78557663049,13.93,13.9356,13.8739,13.9019,95445.7856
2010-11-24 09:45:00,24.77,24.8,24.7,24.72,79724.10995029921,13.9076,13.9244,13.8683,13.8795,79724.11
2010-11-24 09:50:00,24.72,24.84,24.71,24.83,70189.67440916928,13.8795,13.9469,13.8739,13.9412,70189.6744
2010-11-24 09:55:00,24.83,24.89,24.75,24.76,42803.52976975353,13.9412,13.9749,13.8963,13.9019,42803.5298
2010-11-24 10:00:00,24.76,24.78,24.67,24.69,72623.99837711736,13.9019,13.9132,13.8514,13.8626,72623.9984
2010-11-24 10:05:00,24.69,24.75,24.68,24.75,39760.62480981844,13.8626,13.8963,13.857,13.8963,39760.6248
2010-11-24 10:10:00,24.76,24.78,24.69,24.71,35703.41819657166,13.9019,13.9132,13.8626,13.8739,35703.4182
2010-11-24 10:15:00,24.7,24.74,24.67,24.74,43006.39010041586,13.8683,13.8907,13.8514,13.8907,43006.3901
2010-11-24 10:20:00,24.74,24.91,24.73,24.9,130743.48311187747,13.8907,13.9862,13.8851,13.9805,130743.4831
2010-11-24 10:25:00,24.91,24.97,24.88,24.95,107110.25458971498,13.9862,14.0198,13.9693,14.0086,107110.2546
2010-11-24 10:30:00,24.94,25.03,24.92,25.0,86621.36119281875,14.003,14.0535,13.9918,14.0367,86621.3612
2010-11-24 10:35:00,25.01,25.05,25.0,25.0,38137.742164519725,14.0423,14.0648,14.0367,14.0367,38137.7422
2010-11-24 10:40:00,25.0,25.04,24.98,25.01,31341.92108733137,14.0367,14.0592,14.0255,14.0423,31341.9211
2010-11-24 10:45:00,25.01,25.08,25.0,25.02,43412.11076174054,14.0423,14.0816,14.0367,14.0479,43412.1108
2010-11-24 10:50:00,25.01,25.02,24.94,24.97,105791.66244040978,14.0423,14.0479,14.003,14.0198,105791.6624
2010-11-24 10:55:00,24.97,25.08,24.97,25.06,47063.59671366264,14.0198,14.0816,14.0198,14.0704,47063.5967
2010-11-24 11:00:00,25.06,25.06,25.02,25.04,44020.69175372756,14.0704,14.0704,14.0479,14.0592,44020.6918
2010-11-24 11:05:00,25.04,25.11,25.04,25.05,82564.15457957197,14.0592,14.0985,14.0592,14.0648,82564.1546
2010-11-24 11:10:00,25.06,25.18,25.06,25.09,85809.91987016938,14.0704,14.1378,14.0704,14.0872,85809.9199
2010-11-24 11:15:00,25.08,25.13,25.07,25.08,51120.80332690942,14.0816,14.1097,14.076,14.0816,51120.8033
2010-11-24 11:20:00,25.09,25.1,25.04,25.05,46252.155391013286,14.0872,14.0928,14.0592,14.0648,46252.1554
2010-11-24 11:25:00,25.05,25.12,25.03,25.12,45643.57439902627,14.0648,14.1041,14.0535,14.1041,45643.5744
2010-11-24 11:30:00,25.11,25.12,25.07,25.1,42702.09960442236,14.0985,14.1041,14.076,14.0928,42702.0996
2010-11-24 11:35:00,25.09,25.14,25.08,25.13,32863.37356729891,14.0872,14.1153,14.0816,14.1097,32863.3736
2010-11-24 11:40:00,25.13,25.14,25.08,25.1,37022.010345876864,14.1097,14.1153,14.0816,14.0928,37022.0103
2010-11-24 11:45:00,25.11,25.11,25.04,25.05,15823.10579166244,14.0985,14.0985,14.0592,14.0648,15823.1058
2010-11-24 11:50:00,25.05,25.07,25.04,25.06,47367.88720965615,14.0648,14.076,14.0592,14.0704,47367.8872
2010-11-24 11:55:00,25.06,25.09,25.05,25.08,131554.92443452682,14.0704,14.0872,14.0648,14.0816,131554.9244
2010-11-24 12:00:00,25.08,25.09,25.07,25.08,38847.75332183792,14.0816,14.0872,14.076,14.0816,38847.7533
2010-11-24 12:05:00,25.09,25.09,25.08,25.08,14808.804138350746,14.0872,14.0872,14.0816,14.0816,14808.8041
2010-11-24 12:10:00,25.08,25.09,25.06,25.09,23024.64753017548,14.0816,14.0872,14.0704,14.0872,23024.6475
2010-11-24 12:15:00,25.08,25.14,25.08,25.14,47570.747540318494,14.0816,14.1153,14.0816,14.1153,47570.7475
2010-11-24 12:20:00,25.14,25.16,25.14,25.15,69073.94259052642,14.1153,14.1265,14.1153,14.1209,69073.9426
2010-11-24 12:25:00,25.15,25.18,25.14,25.18,33167.664063292425,14.1209,14.1378,14.1153,14.1378,33167.6641
2010-11-24 12:30:00,25.18,25.24,25.17,25.23,145755.14758089057,14.1378,14.1714,14.1321,14.1658,145755.1476
2010-11-24 12:35:00,25.23,25.24,25.2,25.22,47672.17770564966,14.1658,14.1714,14.149,14.1602,47672.1777
2010-11-24 12:40:00,25.23,25.24,25.2,25.23,45034.993407039256,14.1658,14.1714,14.149,14.1658,45034.9934
2010-11-24 12:45:00,25.22,25.22,25.21,25.21,19170.30124759104,14.1602,14.1602,14.1546,14.1546,19170.3012
2010-11-24 12:50:00,25.21,25.22,25.19,25.2,31950.50207931839,14.1546,14.1602,14.1434,14.149,31950.5021
2010-11-24 12:55:00,25.2,25.24,25.2,25.24,107008.8244243838,14.149,14.1714,14.149,14.1714,107008.8244
2010-11-24 13:00:00,25.23,25.24,25.21,25.22,31139.06075666904,14.1658,14.1714,14.1546,14.1602,31139.0608
2010-11-24 13:05:00,25.22,25.29,25.22,25.29,41383.50745511715,14.1602,14.1995,14.1602,14.1995,41383.5075
2010-11-24 13:10:00,25.28,25.29,25.25,25.28,62785.27233999391,14.1939,14.1995,14.1771,14.1939,62785.2723
2010-11-24 13:15:00,25.27,25.28,25.26,25.27,30530.47976468201,14.1883,14.1939,14.1827,14.1883,30530.4798
2010-11-24 13:20:00,25.27,25.37,25.26,25.36,105893.09260574097,14.1883,14.2444,14.1827,14.2388,105893.0926
2010-11-24 13:25:00,25.36,25.37,25.32,25.36,62379.55167866924,14.2388,14.2444,14.2164,14.2388,62379.5517
2010-11-24 13:30:00,25.35,25.37,25.3,25.3,60249.518206714674,14.2332,14.2444,14.2051,14.2051,60249.5182
2010-11-24 13:35:00,25.29,25.34,25.29,25.33,49903.64134293539,14.1995,14.2276,14.1995,14.222,49903.6413
2010-11-24 13:40:00,25.32,25.33,25.29,25.32,39050.61365250025,14.2164,14.222,14.1995,14.2164,39050.6137
2010-11-24 13:45:00,25.32,25.34,25.31,25.34,30429.04959935085,14.2164,14.2276,14.2107,14.2276,30429.0496
2010-11-24 13:50:00,25.33,25.33,25.3,25.3,10853.027690435136,14.222,14.222,14.2051,14.2051,10853.0277
2010-11-24 13:55:00,25.31,25.31,25.26,25.27,15823.10579166244,14.2107,14.2107,14.1827,14.1883,15823.1058
2010-11-24 14:00:00,25.26,25.29,25.26,25.26,21908.91571153261,14.1827,14.1995,14.1827,14.1827,21908.9157
2010-11-24 14:05:00,25.26,25.27,25.24,25.24,20286.033066233897,14.1827,14.1883,14.1714,14.1714,20286.0331
2010-11-24 14:10:00,25.24,25.24,25.11,25.13,114818.94715488386,14.1714,14.1714,14.0985,14.1097,114818.9472
2010-11-24 14:15:00,25.13,25.13,25.1,25.11,22213.20620752612,14.1097,14.1097,14.0928,14.0985,22213.2062
2010-11-24 14:20:00,25.11,25.13,25.1,25.12,45440.71406836393,14.0985,14.1097,14.0928,14.1041,45440.7141
2010-11-24 14:25:00,25.11,25.12,25.08,25.09,64205.294654630285,14.0985,14.1041,14.0816,14.0872,64205.2947
2010-11-24 14:30:00,25.09,25.12,25.08,25.11,40673.49629779896,14.0872,14.1041,14.0816,14.0985,40673.4963
2010-11-24 14:35:00,25.11,25.15,25.11,25.13,42194.948777766505,14.0985,14.1209,14.0985,14.1097,42194.9488
2010-11-24 14:40:00,25.13,25.15,25.13,25.14,23126.077695506643,14.1097,14.1209,14.1097,14.1153,23126.0777
2010-11-24 14:45:00,25.15,25.17,25.14,25.17,26676.13348209757,14.1209,14.1321,14.1153,14.1321,26676.1335
2010-11-24 14:50:00,25.17,25.19,25.15,25.16,39862.05497514961,14.1321,14.1434,14.1209,14.1265,39862.055
2010-11-24 14:55:00,25.16,25.2,25.16,25.2,38746.32315650675,14.1265,14.149,14.1265,14.149,38746.3232
2010-11-24 15:00:00,25.19,25.23,25.18,25.23,44223.5520843899,14.1434,14.1658,14.1378,14.1658,44223.5521
2010-11-24 15:05:00,25.23,25.23,25.2,25.22,40673.49629779896,14.1658,14.1658,14.149,14.1602,40673.4963
2010-11-24 15:10:00,25.21,25.22,25.18,25.19,23024.64753017548,14.1546,14.1602,14.1378,14.1434,23024.6475
2010-11-24 15:15:00,25.18,25.19,25.15,25.17,34587.6863779288,14.1378,14.1434,14.1209,14.1321,34587.6864
2010-11-24 15:20:00,25.17,25.22,25.17,25.2,24444.669844811848,14.1321,14.1602,14.1321,14.149,24444.6698
2010-11-24 15:25:00,25.21,25.21,25.18,25.2,30631.909930013186,14.1546,14.1546,14.1378,14.149,30631.9099
2010-11-24 15:30:00,25.19,25.2,25.15,25.16,36311.99918855868,14.1434,14.149,14.1209,14.1265,36311.9992
2010-11-24 15:35:00,25.15,25.19,25.14,25.19,47976.46820164317,14.1209,14.1434,14.1153,14.1434,47976.4682
2010-11-24 15:40:00,25.19,25.2,25.17,25.19,51425.09382290293,14.1434,14.149,14.1321,14.1434,51425.0938
2010-11-24 15:45:00,25.18,25.18,25.13,25.17,56395.17192413024,14.1378,14.1378,14.1097,14.1321,56395.1719
2010-11-24 15:50:00,25.17,25.21,25.15,25.21,60046.65787605234,14.1321,14.1546,14.1209,14.1546,60046.6579
2010-11-24 15:55:00,25.21,25.23,25.19,25.23,143827.97443959833,14.1546,14.1658,14.1434,14.1658,143827.9744
2010-11-26 09:30:00,24.94,24.94,24.68,24.78,74652.60168374075,14.003,14.003,13.857,13.9132,74652.6017
2010-11-26 09:35:00,24.8,24.85,24.66,24.76,83172.73557155898,13.9244,13.9525,13.8458,13.9019,83172.7356
2010-11-26 09:40:00,24.76,24.82,24.7,24.76,44426.41241505224,13.9019,13.9356,13.8683,13.9019,44426.4124
2010-11-26 09:45:00,24.74,24.86,24.73,24.83,31646.211583324883,13.8907,13.9581,13.8851,13.9412,31646.2116
2010-11-26 09:50:00,24.84,24.94,24.83,24.86,60756.66903337053,13.9469,14.003,13.9412,13.9581,60756.669
2010-11-26 09:55:00,24.85,24.92,24.8,24.92,30733.34009534436,13.9525,13.9918,13.9244,13.9918,30733.3401
2010-11-26 10:00:00,24.91,24.93,24.88,24.88,48889.339689623695,13.9862,13.9974,13.9693,13.9693,48889.3397
2010-11-26 10:05:00,24.88,24.88,24.82,24.83,17953.139263617,13.9693,13.9693,13.9356,13.9412,17953.1393
2010-11-26 10:10:00,24.83,24.89,24.83,24.88,31240.490922000205,13.9412,13.9749,13.9412,13.9693,31240.4909
2010-11-26 10:15:00,24.88,24.89,24.86,24.87,26676.13348209757,13.9693,13.9749,13.9581,13.9637,26676.1335
2010-11-26 10:20:00,24.87,24.91,24.85,24.85,25053.250836798863,13.9637,13.9862,13.9525,13.9525,25053.2508
2010-11-26 10:25:00,24.85,24.85,24.81,24.82,18358.85992494168,13.9525,13.9525,13.93,13.9356,18358.8599
2010-11-26 10:30:00,24.82,24.82,24.8,24.82,32964.803732630084,13.9356,13.9356,13.9244,13.9356,32964.8037
2010-11-26 10:35:00,24.82,24.82,24.8,24.8,20387.463231565067,13.9356,13.9356,13.9244,13.9244,20387.4632
2010-11-26 10:40:00,24.8,24.83,24.8,24.81,32761.943401967743,13.9244,13.9412,13.9244,13.93,32761.9434
2010-11-26 10:45:00,24.8,24.81,24.79,24.81,30834.770260675527,13.9244,13.93,13.9188,13.93,30834.7703
2010-11-26 10:50:00,24.8,24.81,24.79,24.79,29921.898772695,13.9244,13.93,13.9188,13.9188,29921.8988
2010-11-26 10:55:00,24.79,24.79,24.73,24.73,24951.820671467696,13.9188,13.9188,13.8851,13.8851,24951.8207
2010-11-26 11:00:00,24.73,24.76,24.7,24.72,40673.49629779896,13.8851,13.9019,13.8683,13.8795,40673.4963
2010-11-26 11:05:00,24.72,24.75,24.71,24.75,11765.89917841566,13.8795,13.8963,13.8739,13.8963,11765.8992
2010-11-26 11:10:00,24.74,24.77,24.71,24.77,26676.13348209757,13.8907,13.9076,13.8739,13.9076,26676.1335
2010-11-26 11:15:00,24.77,24.78,24.74,24.75,37529.16117253271,13.9076,13.9132,13.8907,13.8963,37529.1612
2010-11-26 11:20:00,24.75,24.77,24.74,24.77,71102.54589714982,13.8963,13.9076,13.8907,13.9076,71102.5459
2010-11-26 11:25:00,24.77,24.77,24.71,24.71,16837.407444974135,13.9076,13.9076,13.8739,13.8739,16837.4074
2010-11-26 11:30:00,24.72,24.76,24.71,24.72,33471.95455928593,13.8795,13.9019,13.8739,13.8795,33471.9546
2010-11-26 11:35:00,24.71,24.72,24.68,24.69,27690.435135409272,13.8739,13.8795,13.857,13.8626,27690.4351
2010-11-26 11:40:00,24.69,24.69,24.64,24.65,46150.72522568212,13.8626,13.8626,13.8346,13.8402,46150.7252
2010-11-26 11:45:00,24.65,24.7,24.65,24.7,21807.48554620144,13.8402,13.8683,13.8402,13.8683,21807.4855
2010-11-26 11:50:00,24.7,24.74,24.7,24.7,15924.53595699361,13.8683,13.8907,13.8683,13.8683,15924.536
2010-11-26 11:55:00,24.7,24.72,24.67,24.72,19170.30124759104,13.8683,13.8795,13.8514,13.8795,19170.3012
2010-11-26 12:00:00,24.72,24.73,24.65,24.73,40876.3566284613,13.8795,13.8851,13.8402,13.8851,40876.3566
2010-11-26 12:05:00,24.73,24.76,24.71,24.75,25458.97149812354,13.8851,13.9019,13.8739,13.8963,25458.9715
2010-11-26 12:10:00,24.75,24.77,24.75,24.76,8824.424383811745,13.8963,13.9076,13.8963,13.9019,8824.4244
2010-11-26 12:15:00,24.76,24.79,24.76,24.78,17344.558271629983,13.9019,13.9188,13.9019,13.9132,17344.5583
2010-11-26 12:20:00,24.79,24.81,24.78,24.79,21807.48554620144,13.9188,13.93,13.9132,13.9188,21807.4855
2010-11-26 12:25:00,24.79,24.8,24.75,24.75,24951.820671467696,13.9188,13.9244,13.8963,13.8963,24951.8207
2010-11-26 12:30:00,24.75,24.77,24.75,24.77,19170.30124759104,13.8963,13.9076,13.8963,13.9076,19170.3012
2010-11-26 12:35:00,24.76,24.8,24.76,24.79,28603.306623389795,13.9019,13.9244,13.9019,13.9188,28603.3066
2010-11-26 12:40:00,24.79,24.81,24.79,24.79,22416.066538188457,13.9188,13.93,13.9188,13.9188,22416.0665
2010-11-26 12:45:00,24.8,24.82,24.8,24.81,40064.91530581195,13.9244,13.9356,13.9244,13.93,40064.9153
2010-11-26 12:50:00,24.8,24.83,24.8,24.8,62176.6913480069,13.9244,13.9412,13.9244,13.9244,62176.6913
2010-11-26 12:55:00,24.8,24.83,24.79,24.82,99705.8525205396,13.9244,13.9412,13.9188,13.9356,99705.8525
2010-11-29 09:30:00,24.56,24.6,24.39,24.44,71305.40622781216,13.7896,13.8121,13.6942,13.7223,71305.4062
2010-11-29 09:35:00,24.45,24.54,24.35,24.39,86114.2103661629,13.7279,13.7784,13.6717,13.6942,86114.2104
2010-11-29 09:40:00,24.39,24.48,24.3,24.38,69378.23308651993,13.6942,13.7447,13.6437,13.6886,69378.2331
2010-11-29 09:45:00,24.38,24.44,24.29,24.33,56293.74175879906,13.6886,13.7223,13.6381,13.6605,56293.7418
2010-11-29 09:50:00,24.34,24.36,24.28,24.28,55786.59093214322,13.6661,13.6774,13.6324,13.6324,55786.5909
2010-11-29 09:55:00,24.29,24.29,24.2,24.28,154275.2814687088,13.6381,13.6381,13.5875,13.6324,154275.2815
2010-11-29 10:00:00,24.27,24.28,24.16,24.19,89258.54549142915,13.6268,13.6324,13.5651,13.5819,89258.5455
2010-11-29 10:05:00,24.19,24.28,24.19,24.26,43716.40125773405,13.5819,13.6324,13.5819,13.6212,43716.4013
2010-11-29 10:10:00,24.26,24.26,24.2,24.25,41789.22811644183,13.6212,13.6212,13.5875,13.6156,41789.2281
2010-11-29 10:15:00,24.25,24.3,24.2,24.2,38644.89299117558,13.6156,13.6437,13.5875,13.5875,38644.893
2010-11-29 10:20:00,24.21,24.25,24.17,24.24,24647.530175474185,13.5931,13.6156,13.5707,13.61,24647.5302
2010-11-29 10:25:00,24.24,24.28,24.19,24.19,61669.54052135105,13.61,13.6324,13.5819,13.5819,61669.5405
2010-11-29 10:30:00,24.19,24.38,24.19,24.35,46455.01572167563,13.5819,13.6886,13.5819,13.6717,46455.0157
2010-11-29 10:35:00,24.36,24.39,24.32,24.36,37224.870676539205,13.6774,13.6942,13.6549,13.6774,37224.8707
2010-11-29 10:40:00,24.36,24.43,24.34,24.38,20184.60290090273,13.6774,13.7167,13.6661,13.6886,20184.6029
2010-11-29 10:45:00,24.36,24.4,24.31,24.34,38746.32315650675,13.6774,13.6998,13.6493,13.6661,38746.3232
2010-11-29 10:50:00,24.34,24.37,24.3,24.3,20488.89339689624,13.6661,13.683,13.6437,13.6437,20488.8934
2010-11-29 10:55:00,24.29,24.3,24.24,24.28,32457.652905974235,13.6381,13.6437,13.61,13.6324,32457.6529
2010-11-29 11:00:00,24.28,24.3,24.23,24.3,42904.95993508469,13.6324,13.6437,13.6044,13.6437,42904.9599
2010-11-29 11:05:00,24.29,24.35,24.27,24.32,31341.92108733137,13.6381,13.6717,13.6268,13.6549,31341.9211
2010-11-29 11:10:00,24.33,24.4,24.3,24.4,32153.362409980728,13.6605,13.6998,13.6437,13.6998,32153.3624
2010-11-29 11:15:00,24.39,24.43,24.31,24.33,37529.16117253271,13.6942,13.7167,13.6493,13.6605,37529.1612
2010-11-29 11:20:00,24.33,24.4,24.28,24.28,33979.10538594178,13.6605,13.6998,13.6324,13.6324,33979.1054
2010-11-29 11:25:00,24.28,24.4,24.23,24.38,63495.2834973121,13.6324,13.6998,13.6044,13.6886,63495.2835
2010-11-29 11:30:00,24.37,24.41,24.33,24.35,27386.14463941576,13.683,13.7054,13.6605,13.6717,27386.1446
2010-11-29 11:35:00,24.34,24.37,24.3,24.33,19880.31240490922,13.6661,13.683,13.6437,13.6605,19880.3124
2010-11-29 11:40:00,24.33,24.33,24.26,24.29,27589.004970078106,13.6605,13.6605,13.6212,13.6381,27589.005
2010-11-29 11:45:00,24.28,24.33,24.28,24.29,26473.27315143524,13.6324,13.6605,13.6324,13.6381,26473.2732
2010-11-29 11:50:00,24.29,24.29,24.23,24.27,22923.217364844302,13.6381,13.6381,13.6044,13.6268,22923.2174
2010-11-29 11:55:00,24.26,24.31,24.25,24.29,24343.23967948068,13.6212,13.6493,13.6156,13.6381,24343.2397
2010-11-29 12:00:00,24.28,24.32,24.27,24.3,36514.85951922102,13.6324,13.6549,13.6268,13.6437,36514.8595
2010-11-29 12:05:00,24.3,24.41,24.3,24.38,29211.88761537681,13.6437,13.7054,13.6437,13.6886,29211.8876
2010-11-29 12:10:00,24.37,24.48,24.37,24.46,37630.59133786388,13.683,13.7447,13.683,13.7335,37630.5913
2010-11-29 12:15:00,24.45,24.5,24.43,24.49,30834.770260675527,13.7279,13.756,13.7167,13.7503,30834.7703
2010-11-29 12:20:00,24.49,24.54,24.48,24.5,44527.8425803834,13.7503,13.7784,13.7447,13.756,44527.8426
2010-11-29 12:25:00,24.5,24.51,24.46,24.46,20387.463231565067,13.756,13.7616,13.7335,13.7335,20387.4632
2010-11-29 12:30:00,24.47,24.48,24.42,24.48,42904.95993508469,13.7391,13.7447,13.711,13.7447,42904.9599
2010-11-29 12:35:00,24.48,24.53,24.48,24.53,26878.99381275992,13.7447,13.7728,13.7447,13.7728,26878.9938
2010-11-29 12:40:00,24.53,24.58,24.53,24.56,33066.233897961254,13.7728,13.8009,13.7728,13.7896,33066.2339
2010-11-29 12:45:00,24.56,24.58,24.53,24.55,46049.29506035095,13.7896,13.8009,13.7728,13.784,46049.2951
2010-11-29 12:50:00,24.54,24.57,24.52,24.56,27284.714474084594,13.7784,13.7953,13.7672,13.7896,27284.7145
2010-11-29 12:55:00,24.57,24.6,24.56,24.59,50715.08266558475,13.7953,13.8121,13.7896,13.8065,50715.0827
2010-11-29 13:00:00,24.59,24.61,24.56,24.6,55482.30043614971,13.8065,13.8177,13.7896,13.8121,55482.3004
2010-11-29 13:05:00,24.6,24.61,24.53,24.57,51932.24464955878,13.8121,13.8177,13.7728,13.7953,51932.2446
2010-11-29 13:10:00,24.57,24.58,24.55,24.55,17344.558271629983,13.7953,13.8009,13.784,13.784,17344.5583
2010-11-29 13:15:00,24.55,24.61,24.55,24.6,29617.60827670149,13.784,13.8177,13.784,13.8121,29617.6083
2010-11-29 13:20:00,24.6,24.62,24.59,24.6,34486.256212597626,13.8121,13.8233,13.8065,13.8121,34486.2562
2010-11-29 13:25:00,24.6,24.62,24.58,24.6,68769.65209453291,13.8121,13.8233,13.8009,13.8121,68769.6521
2010-11-29 13:30:00,24.6,24.62,24.59,24.6,39862.05497514961,13.8121,13.8233,13.8065,13.8121,39862.055
2010-11-29 13:35:00,24.6,24.62,24.59,24.61,66436.75829191602,13.8121,13.8233,13.8065,13.8177,66436.7583
2010-11-29 13:40:00,24.6,24.64,24.6,24.61,54670.85911350035,13.8121,13.8346,13.8121,13.8177,54670.8591
2010-11-29 13:45:00,24.62,24.68,24.6,24.68,32457.652905974235,13.8233,13.857,13.8121,13.857,32457.6529
2010-11-29 13:50:00,24.68,24.68,24.66,24.67,11664.469013084492,13.857,13.857,13.8458,13.8514,11664.469
2010-11-29 13:55:00,24.67,24.67,24.64,24.66,38442.03266051324,13.8514,13.8514,13.8346,13.8458,38442.0327
2010-11-29 14:00:00,24.66,24.71,24.66,24.7,74449.74135307841,13.8458,13.8739,13.8458,13.8683,74449.7414
2010-11-29 14:05:00,24.71,24.73,24.69,24.73,68769.65209453291,13.8739,13.8851,13.8626,13.8851,68769.6521
2010-11-29 14:10:00,24.73,24.74,24.7,24.71,70392.53473983162,13.8851,13.8907,13.8683,13.8739,70392.5347
2010-11-29 14:15:00,24.71,24.76,24.7,24.75,64712.44548128614,13.8739,13.9019,13.8683,13.8963,64712.4455
2010-11-29 14:20:00,24.75,24.76,24.74,24.74,32254.79257531189,13.8963,13.9019,13.8907,13.8907,32254.7926
2010-11-29 14:25:00,24.75,24.82,24.74,24.81,57713.76407343544,13.8963,13.9356,13.8907,13.93,57713.7641
2010-11-29 14:30:00,24.81,24.85,24.81,24.83,73536.86986509788,13.93,13.9525,13.93,13.9412,73536.8699
2010-11-29 14:35:00,24.83,24.9,24.82,24.87,83984.17689420834,13.9412,13.9805,13.9356,13.9637,83984.1769
2010-11-29 14:40:00,24.86,24.9,24.86,24.88,41180.647124454816,13.9581,13.9805,13.9581,13.9693,41180.6471
2010-11-29 14:45:00,24.88,24.93,24.88,24.93,62683.84217466274,13.9693,13.9974,13.9693,13.9974,62683.8422
2010-11-29 14:50:00,24.93,24.94,24.89,24.89,51019.37316157825,13.9974,14.003,13.9749,13.9749,51019.3732
2010-11-29 14:55:00,24.89,24.95,24.89,24.94,45947.86489501978,13.9749,14.0086,13.9749,14.003,45947.8649
2010-11-29 15:00:00,24.93,24.98,24.93,24.95,66436.75829191602,13.9974,14.0255,13.9974,14.0086,66436.7583
2010-11-29 15:05:00,24.95,24.96,24.9,24.92,55279.440105487374,14.0086,14.0142,13.9805,13.9918,55279.4401
2010-11-29 15:10:00,24.91,24.94,24.89,24.89,51830.81448422761,13.9862,14.003,13.9749,13.9749,51830.8145
2010-11-29 15:15:00,24.89,24.98,24.89,24.97,46252.155391013286,13.9749,14.0255,13.9749,14.0198,46252.1554
2010-11-29 15:20:00,24.97,24.98,24.92,24.94,42600.66943909119,14.0198,14.0255,13.9918,14.003,42600.6694
2010-11-29 15:25:00,24.94,24.97,24.93,24.97,25256.111167461204,14.003,14.0198,13.9974,14.0198,25256.1112
2010-11-29 15:30:00,24.97,24.97,24.89,24.91,67552.49011055888,14.0198,14.0198,13.9749,13.9862,67552.4901
2010-11-29 15:35:00,24.9,24.94,24.89,24.94,63799.57399330561,13.9805,14.003,13.9749,14.003,63799.574
2010-11-29 15:40:00,24.95,24.98,24.94,24.94,53047.97646820165,14.0086,14.0255,14.003,14.003,53047.9765
2010-11-29 15:45:00,24.95,25.01,24.94,25.0,86215.64053149406,14.0086,14.0423,14.003,14.0367,86215.6405
2010-11-29 15:50:00,25.01,25.01,24.93,24.93,81549.85292626027,14.0423,14.0423,13.9974,13.9974,81549.8529
2010-11-29 15:55:00,24.93,24.96,24.91,24.94,199614.5653717416,13.9974,14.0142,13.9862,14.003,199614.5654
2010-11-30 09:30:00,24.6,24.66,24.5,24.59,116746.12029617609,13.8121,13.8458,13.756,13.8065,116746.1203
2010-11-30 09:35:00,24.6,24.6,24.37,24.47,117658.9917841566,13.8121,13.8121,13.683,13.7391,117658.9918
2010-11-30 09:40:00,24.45,24.56,24.39,24.52,95445.78557663049,13.7279,13.7896,13.6942,13.7672,95445.7856
2010-11-30 09:45:00,24.52,24.54,24.43,24.47,63495.2834973121,13.7672,13.7784,13.7167,13.7391,63495.2835
2010-11-30 09:50:00,24.47,24.48,24.38,24.46,57713.76407343544,13.7391,13.7447,13.6886,13.7335,57713.7641
2010-11-30 09:55:00,24.46,24.54,24.46,24.48,44730.702911045744,13.7335,13.7784,13.7335,13.7447,44730.7029
2010-11-30 10:00:00,24.51,24.6,24.44,24.44,69073.94259052642,13.7616,13.8121,13.7223,13.7223,69073.9426
2010-11-30 10:05:00,24.45,24.49,24.42,24.46,38847.75332183792,13.7279,13.7503,13.711,13.7335,38847.7533
2010-11-30 10:10:00,24.47,24.53,24.47,24.5,36616.28968455218,13.7391,13.7728,13.7391,13.756,36616.2897
2010-11-30 10:15:00,24.51,24.52,24.48,24.5,101430.1653311695,13.7616,13.7672,13.7447,13.756,101430.1653
2010-11-30 10:20:00,24.5,24.6,24.48,24.59,63596.71366264327,13.756,13.8121,13.7447,13.8065,63596.7137
2010-11-30 10:25:00,24.59,24.67,24.55,24.64,85201.33887818237,13.8065,13.8514,13.784,13.8346,85201.3389
2010-11-30 10:30:00,24.64,24.64,24.55,24.57,48483.61902829901,13.8346,13.8346,13.784,13.7953,48483.619
2010-11-30 10:35:00,24.56,24.59,24.53,24.57,54467.99878283802,13.7896,13.8065,13.7728,13.7953,54467.9988
2010-11-30 10:40:00,24.57,24.59,24.55,24.56,27791.86530074044,13.7953,13.8065,13.784,13.7896,27791.8653
2010-11-30 10:45:00,24.55,24.56,24.46,24.51,50207.9318389289,13.784,13.7896,13.7335,13.7616,50207.9318
2010-11-30 10:50:00,24.51,24.52,24.42,24.49,44020.69175372756,13.7616,13.7672,13.711,13.7503,44020.6918
2010-11-30 10:55:00,24.48,24.56,24.48,24.55,31037.630591337864,13.7447,13.7896,13.7447,13.784,31037.6306
2010-11-30 11:00:00,24.56,24.62,24.51,24.61,57916.624404097776,13.7896,13.8233,13.7616,13.8177,57916.6244
2010-11-30 11:05:00,24.62,24.62,24.52,24.55,27791.86530074044,13.8233,13.8233,13.7672,13.784,27791.8653
2010-11-30 11:10:00,24.56,24.57,24.49,24.5,34486.256212597626,13.7896,13.7953,13.7503,13.756,34486.2562
2010-11-30 11:15:00,24.5,24.54,24.47,24.52,30429.04959935085,13.756,13.7784,13.7391,13.7672,30429.0496
2010-11-30 11:20:00,24.52,24.54,24.48,24.51,36311.99918855868,13.7672,13.7784,13.7447,13.7616,36311.9992
2010-11-30 11:25:00,24.5,24.51,24.47,24.48,24444.669844811848,13.756,13.7616,13.7391,13.7447,24444.6698
2010-11-30 11:30:00,24.48,24.48,24.42,24.45,23328.938026168984,13.7447,13.7447,13.711,13.7279,23328.938
2010-11-30 11:35:00,24.45,24.51,24.42,24.5,23430.36819150015,13.7279,13.7616,13.711,13.756,23430.3682
2010-11-30 11:40:00,24.5,24.53,24.48,24.52,33776.24505527944,13.756,13.7728,13.7447,13.7672,33776.2451
2010-11-30 11:45:00,24.52,24.54,24.51,24.51,17141.697940967642,13.7672,13.7784,13.7616,13.7616,17141.6979
2010-11-30 11:50:00,24.51,24.51,24.46,24.47,37123.44051120804,13.7616,13.7616,13.7335,13.7391,37123.4405
2010-11-30 11:55:00,24.47,24.59,24.46,24.54,43209.2504310782,13.7391,13.8065,13.7335,13.7784,43209.2504
2010-11-30 12:00:00,24.53,24.57,24.51,24.55,17344.558271629983,13.7728,13.7953,13.7616,13.784,17344.5583
2010-11-30 12:05:00,24.55,24.57,24.51,24.52,32051.93224464956,13.784,13.7953,13.7616,13.7672,32051.9322
2010-11-30 12:10:00,24.52,24.56,24.52,24.56,23328.938026168984,13.7672,13.7896,13.7672,13.7896,23328.938
2010-11-30 12:15:00,24.57,24.57,24.54,24.56,36819.15001521452,13.7953,13.7953,13.7784,13.7896,36819.15
2010-11-30 12:20:00,24.56,24.58,24.54,24.56,28603.306623389795,13.7896,13.8009,13.7784,13.7896,28603.3066
2010-11-30 12:25:00,24.56,24.58,24.55,24.57,25560.40166345471,13.7896,13.8009,13.784,13.7953,25560.4017
2010-11-30 12:30:00,24.57,24.59,24.55,24.56,19778.88223957805,13.7953,13.8065,13.784,13.7896,19778.8822
2010-11-30 12:35:00,24.56,24.56,24.54,24.55,29313.31778070798,13.7896,13.7896,13.7784,13.784,29313.3178
2010-11-30 12:40:00,24.54,24.61,24.54,24.6,20286.033066233897,13.7784,13.8177,13.7784,13.8121,20286.0331
2010-11-30 12:45:00,24.61,24.66,24.6,24.61,71508.2665584745,13.8177,13.8458,13.8121,13.8177,71508.2666
2010-11-30 12:50:00,24.6,24.66,24.59,24.65,24038.94918348717,13.8121,13.8458,13.8065,13.8402,24038.9492
2010-11-30 12:55:00,24.65,24.66,24.63,24.66,20286.033066233897,13.8402,13.8458,13.8289,13.8458,20286.0331
2010-11-30 13:00:00,24.65,24.78,24.64,24.75,43412.11076174054,13.8402,13.9132,13.8346,13.8963,43412.1108
2010-11-30 13:05:00,24.75,24.75,24.65,24.65,81245.56243026676,13.8963,13.8963,13.8402,13.8402,81245.5624
2010-11-30 13:10:00,24.65,24.66,24.64,24.65,41484.93762044832,13.8402,13.8458,13.8346,13.8402,41484.9376
2010-11-30 13:15:00,24.65,24.68,24.64,24.66,60249.518206714674,13.8402,13.857,13.8346,13.8458,60249.5182
2010-11-30 13:20:00,24.66,24.7,24.66,24.68,57916.624404097776,13.8458,13.8683,13.8458,13.857,57916.6244
2010-11-30 13:25:00,24.68,24.69,24.64,24.67,21604.6252155391,13.857,13.8626,13.8346,13.8514,21604.6252
2010-11-30 13:30:00,24.67,24.69,24.67,24.69,23937.519018156,13.8514,13.8626,13.8514,13.8626,23937.519
2010-11-30 13:35:00,24.69,24.71,24.68,24.68,21401.764884876764,13.8626,13.8739,13.857,13.857,21401.7649
2010-11-30 13:40:00,24.68,24.71,24.63,24.64,38644.89299117558,13.857,13.8739,13.8289,13.8346,38644.893
2010-11-30 13:45:00,24.64,24.7,24.64,24.7,34486.256212597626,13.8346,13.8683,13.8346,13.8683,34486.2562
2010-11-30 13:50:00,24.7,24.7,24.64,24.65,37427.73100720154,13.8683,13.8683,13.8346,13.8402,37427.731
2010-11-30 13:55:00,24.66,24.68,24.64,24.67,23734.658687493666,13.8458,13.857,13.8346,13.8514,23734.6587
2010-11-30 14:00:00,24.66,24.72,24.66,24.7,35500.55786590932,13.8458,13.8795,13.8458,13.8683,35500.5579
2010-11-30 14:05:00,24.7,24.74,24.68,24.71,47672.17770564966,13.8683,13.8907,13.857,13.8739,47672.1777
2010-11-30 14:10:00,24.71,24.72,24.7,24.7,13997.36281570139,13.8739,13.8795,13.8683,13.8683,13997.3628
2010-11-30 14:15:00,24.7,24.7,24.65,24.68,41383.50745511715,13.8683,13.8683,13.8402,13.857,41383.5075
2010-11-30 14:20:00,24.68,24.71,24.62,24.62,35601.98803124049,13.857,13.8739,13.8233,13.8233,35601.988
2010-11-30 14:25:00,24.62,24.64,24.58,24.62,72218.27771579268,13.8233,13.8346,13.8009,13.8233,72218.2777
2010-11-30 14:30:00,24.62,24.63,24.59,24.6,55380.87027081855,13.8233,13.8289,13.8065,13.8121,55380.8703
2010-11-30 14:35:00,24.61,24.64,24.6,24.6,53250.83679886398,13.8177,13.8346,13.8121,13.8121,53250.8368
2010-11-30 14:40:00,24.59,24.65,24.59,24.64,28907.597119383303,13.8065,13.8402,13.8065,13.8346,28907.5971
2010-11-30 14:45:00,24.63,24.67,24.62,24.64,40673.49629779896,13.8289,13.8514,13.8233,13.8346,40673.4963
2010-11-30 14:50:00,24.64,24.65,24.6,24.61,39862.05497514961,13.8346,13.8402,13.8121,13.8177,39862.055
2010-11-30 14:55:00,24.61,24.71,24.61,24.67,40977.78679379248,13.8177,13.8739,13.8177,13.8514,40977.7868
2010-11-30 15:00:00,24.68,24.75,24.67,24.74,86012.78020083172,13.857,13.8963,13.8514,13.8907,86012.7802
2010-11-30 15:05:00,24.74,24.76,24.73,24.73,60350.948372045845,13.8907,13.9019,13.8851,13.8851,60350.9484
2010-11-30 15:10:00,24.73,24.75,24.68,24.73,57105.18308144842,13.8851,13.8963,13.857,13.8851,57105.1831
2010-11-30 15:15:00,24.74,24.77,24.71,24.77,50512.22233492241,13.8907,13.9076,13.8739,13.9076,50512.2223
2010-11-30 15:20:00,24.76,24.8,24.76,24.79,42600.66943909119,13.9019,13.9244,13.9019,13.9188,42600.6694
2010-11-30 15:25:00,24.79,24.8,24.74,24.78,37732.02150319505,13.9188,13.9244,13.8907,13.9132,37732.0215
2010-11-30 15:30:00,24.78,24.81,24.74,24.74,72218.27771579268,13.9132,13.93,13.8907,13.8907,72218.2777
2010-11-30 15:35:00,24.74,24.77,24.73,24.76,44933.563241708085,13.8907,13.9076,13.8851,13.9019,44933.5632
2010-11-30 15:40:00,24.75,24.76,24.65,24.69,69378.23308651993,13.8963,13.9019,13.8402,13.8626,69378.2331
2010-11-30 15:45:00,24.68,24.68,24.6,24.62,169996.95709504007,13.857,13.857,13.8121,13.8233,169996.9571
2010-11-30 15:50:00,24.62,24.7,24.58,24.67,159448.21990059843,13.8233,13.8683,13.8009,13.8514,159448.2199
2010-11-30 15:55:00,24.67,24.69,24.62,24.64,258038.3406024952,13.8514,13.8626,13.8233,13.8346,258038.3406
2010-12-01 09:30:00,25.09,25.26,24.93,25.11,128004.8686479359,14.0872,14.1827,13.9974,14.0985,128004.8686
2010-12-01 09:35:00,25.1,25.21,25.06,25.16,89867.12648341617,14.0928,14.1546,14.0704,14.1265,89867.1265
2010-12-01 09:40:00,25.16,25.17,25.07,25.13,96358.65706461102,14.1265,14.1321,14.076,14.1097,96358.6571
2010-12-01 09:45:00,25.13,25.18,25.08,25.09,46353.58555634446,14.1097,14.1378,14.0816,14.0872,46353.5856
2010-12-01 09:50:00,25.1,25.1,24.98,25.0,82057.00375291612,14.0928,14.0928,14.0255,14.0367,82057.0038
2010-12-01 09:55:00,25.01,25.08,24.98,24.98,85911.35003550055,14.0423,14.0816,14.0255,14.0255,85911.35
2010-12-01 10:00:00,24.99,25.04,24.94,24.98,71508.2665584745,14.0311,14.0592,14.003,14.0255,71508.2666
2010-12-01 10:05:00,24.98,25.08,24.97,25.01,65422.45663860432,14.0255,14.0816,14.0198,14.0423,65422.4566
2010-12-01 10:10:00,24.99,25.04,24.99,25.01,73536.86986509788,14.0311,14.0592,14.0311,14.0423,73536.8699
2010-12-01 10:15:00,25.01,25.03,24.91,25.02,76072.62399837712,14.0423,14.0535,13.9862,14.0479,76072.624
2010-12-01 10:20:00,25.02,25.02,24.95,24.98,26067.55249011056,14.0479,14.0479,14.0086,14.0255,26067.5525
2010-12-01 10:25:00,24.97,24.98,24.92,24.98,45440.71406836393,14.0198,14.0255,13.9918,14.0255,45440.7141
2010-12-01 10:30:00,24.98,24.99,24.9,24.94,38442.03266051324,14.0255,14.0311,13.9805,14.003,38442.0327
2010-12-01 10:35:00,24.93,24.99,24.93,24.99,64813.87564661731,13.9974,14.0311,13.9974,14.0311,64813.8756
2010-12-01 10:40:00,24.99,25.04,24.96,25.01,37224.870676539205,14.0311,14.0592,14.0142,14.0423,37224.8707
2010-12-01 10:45:00,25.01,25.09,24.98,25.05,83882.74672887717,14.0423,14.0872,14.0255,14.0648,83882.7467
2010-12-01 10:50:00,25.06,25.06,24.95,25.01,74956.89217973425,14.0704,14.0704,14.0086,14.0423,74956.8922
2010-12-01 10:55:00,25.0,25.04,24.97,24.99,37529.16117253271,14.0367,14.0592,14.0198,14.0311,37529.1612
2010-12-01 11:00:00,24.99,25.05,24.98,25.05,20184.60290090273,14.0311,14.0648,14.0255,14.0648,20184.6029
2010-12-01 11:05:00,25.04,25.07,25.02,25.06,24038.94918348717,14.0592,14.076,14.0479,14.0704,24038.9492
2010-12-01 11:10:00,25.07,25.09,25.05,25.05,25661.83182878588,14.076,14.0872,14.0648,14.0648,25661.8318
2010-12-01 11:15:00,25.05,25.09,25.04,25.08,15620.245461000102,14.0648,14.0872,14.0592,14.0816,15620.2455
2010-12-01 11:20:00,25.08,25.14,25.07,25.1,29414.74794603915,14.0816,14.1153,14.076,14.0928,29414.7479
2010-12-01 11:25:00,25.1,25.12,25.08,25.08,11968.759509078,14.0928,14.1041,14.0816,14.0816,11968.7595
2010-12-01 11:30:00,25.09,25.14,25.09,25.12,19677.45207424688,14.0872,14.1153,14.0872,14.1041,19677.4521
2010-12-01 11:35:00,25.13,25.16,25.12,25.14,9635.865706461102,14.1097,14.1265,14.1041,14.1153,9635.8657
2010-12-01 11:40:00,25.14,25.17,25.12,25.16,11258.748351759814,14.1153,14.1321,14.1041,14.1265,11258.7484
2010-12-01 11:45:00,25.15,25.19,25.15,25.19,11461.608682422151,14.1209,14.1434,14.1209,14.1434,11461.6087
2010-12-01 11:50:00,25.19,25.31,25.19,25.3,85607.05953950706,14.1434,14.2107,14.1434,14.2051,85607.0595
2010-12-01 11:55:00,25.31,25.36,25.31,25.32,52135.10498022112,14.2107,14.2388,14.2107,14.2164,52135.105
2010-12-01 12:00:00,25.33,25.39,25.28,25.28,37833.45166852622,14.222,14.2557,14.1939,14.1939,37833.4517
2010-12-01 12:05:00,25.28,25.32,25.27,25.27,29921.898772695,14.1939,14.2164,14.1883,14.1883,29921.8988
2010-12-01 12:10:00,25.27,25.28,25.23,25.23,12577.340501065017,14.1883,14.1939,14.1658,14.1658,12577.3405
2010-12-01 12:15:00,25.22,25.22,25.16,25.16,44426.41241505224,14.1602,14.1602,14.1265,14.1265,44426.4124
2010-12-01 12:20:00,25.17,25.2,25.15,25.19,34384.826047266455,14.1321,14.149,14.1209,14.1434,34384.826
2010-12-01 12:25:00,25.19,25.23,25.18,25.21,18967.440916928696,14.1434,14.1658,14.1378,14.1546,18967.4409
2010-12-01 12:30:00,25.21,25.25,25.18,25.22,17953.139263617,14.1546,14.1771,14.1378,14.1602,17953.1393
2010-12-01 12:35:00,25.21,25.22,25.19,25.19,9635.865706461102,14.1546,14.1602,14.1434,14.1434,9635.8657
2010-12-01 12:40:00,25.19,25.22,25.18,25.2,23836.08885282483,14.1434,14.1602,14.1378,14.149,23836.0889
2010-12-01 12:45:00,25.19,25.22,25.17,25.19,21300.3347195456,14.1434,14.1602,14.1321,14.1434,21300.3347
2010-12-01 12:50:00,25.19,25.22,25.18,25.22,17750.27893295466,14.1434,14.1602,14.1378,14.1602,17750.2789
2010-12-01 12:55:00,25.22,25.24,25.2,25.2,21097.474388883253,14.1602,14.1714,14.149,14.149,21097.4744
2010-12-01 13:00:00,25.19,25.26,25.19,25.25,25661.83182878588,14.1434,14.1827,14.1434,14.1771,25661.8318
2010-12-01 13:05:00,25.25,25.27,25.24,25.24,10345.876863779287,14.1771,14.1883,14.1714,14.1714,10345.8769
2010-12-01 13:10:00,25.24,25.27,25.24,25.27,30124.759103357337,14.1714,14.1883,14.1714,14.1883,30124.7591
2010-12-01 13:15:00,25.28,25.28,25.17,25.18,34080.53555127295,14.1939,14.1939,14.1321,14.1378,34080.5356
2010-12-01 13:20:00,25.18,25.25,25.16,25.24,30631.909930013186,14.1378,14.1771,14.1265,14.1714,30631.9099
2010-12-01 13:25:00,25.23,25.23,25.13,25.14,31849.07191398722,14.1658,14.1658,14.1097,14.1153,31849.0719
2010-12-01 13:30:00,25.14,25.2,25.14,25.16,21807.48554620144,14.1153,14.149,14.1153,14.1265,21807.4855
2010-12-01 13:35:00,25.17,25.19,25.12,25.19,23937.519018156,14.1321,14.1434,14.1041,14.1434,23937.519
2010-12-01 13:40:00,25.18,25.19,25.14,25.19,24343.23967948068,14.1378,14.1434,14.1153,14.1434,24343.2397
2010-12-01 13:45:00,25.19,25.21,25.18,25.2,12374.480170402678,14.1434,14.1546,14.1378,14.149,12374.4802
2010-12-01 13:50:00,25.2,25.2,25.17,25.18,10548.737194441626,14.149,14.149,14.1321,14.1378,10548.7372
2010-12-01 13:55:00,25.17,25.21,25.17,25.18,12780.200831727356,14.1321,14.1546,14.1321,14.1378,12780.2008
2010-12-01 14:00:00,25.18,25.22,25.15,25.18,28907.597119383303,14.1378,14.1602,14.1209,14.1378,28907.5971
2010-12-01 14:05:00,25.18,25.19,25.14,25.15,19474.59174358454,14.1378,14.1434,14.1153,14.1209,19474.5917
2010-12-01 14:10:00,25.15,25.19,25.15,25.18,13490.21198904554,14.1209,14.1434,14.1209,14.1378,13490.212
2010-12-01 14:15:00,25.18,25.22,25.15,25.22,34891.97687392231,14.1378,14.1602,14.1209,14.1602,34891.9769
2010-12-01 14:20:00,25.23,25.24,25.19,25.21,20488.89339689624,14.1658,14.1714,14.1434,14.1546,20488.8934
2010-12-01 14:25:00,25.21,25.23,25.19,25.2,17953.139263617,14.1546,14.1658,14.1434,14.149,17953.1393
2010-12-01 14:30:00,25.2,25.22,25.19,25.21,46455.01572167563,14.149,14.1602,14.1434,14.1546,46455.0157
2010-12-01 14:35:00,25.22,25.24,25.21,25.21,13185.921493052034,14.1602,14.1714,14.1546,14.1546,13185.9215
2010-12-01 14:40:00,25.22,25.23,25.2,25.21,26067.55249011056,14.1602,14.1658,14.149,14.1546,26067.5525
2010-12-01 14:45:00,25.22,25.23,25.19,25.19,39050.61365250025,14.1602,14.1658,14.1434,14.1434,39050.6137
2010-12-01 14:50:00,25.19,25.2,25.18,25.18,18155.99959427934,14.1434,14.149,14.1378,14.1378,18155.9996
2010-12-01 14:55:00,25.18,25.24,25.18,25.21,34993.40703925347,14.1378,14.1714,14.1378,14.1546,34993.407
2010-12-01 15:00:00,25.22,25.22,25.14,25.14,27081.854143422253,14.1602,14.1602,14.1153,14.1153,27081.8541
2010-12-01 15:05:00,25.14,25.17,25.14,25.15,23633.22852216249,14.1153,14.1321,14.1153,14.1209,23633.2285
2010-12-01 15:10:00,25.16,25.18,25.12,25.14,44629.272745714574,14.1265,14.1378,14.1041,14.1153,44629.2727
2010-12-01 15:15:00,25.14,25.16,25.13,25.15,35601.98803124049,14.1153,14.1265,14.1097,14.1209,35601.988
2010-12-01 15:20:00,25.15,25.18,25.12,25.12,122933.36038137742,14.1209,14.1378,14.1041,14.1041,122933.3604
2010-12-01 15:25:00,25.13,25.18,25.12,25.15,49497.92068161071,14.1097,14.1378,14.1041,14.1209,49497.9207
2010-12-01 15:30:00,25.16,25.18,25.15,25.16,51627.95415356527,14.1265,14.1378,14.1209,14.1265,51627.9542
2010-12-01 15:35:00,25.15,25.18,25.15,25.17,52236.53514555229,14.1209,14.1378,14.1209,14.1321,52236.5351
2010-12-01 15:40:00,25.17,25.2,25.17,25.17,54569.42894816919,14.1321,14.149,14.1321,14.1321,54569.4289
2010-12-01 15:45:00,25.18,25.18,25.13,25.14,72623.99837711736,14.1378,14.1378,14.1097,14.1153,72623.9984
2010-12-01 15:50:00,25.14,25.15,25.08,25.08,154376.71163403997,14.1153,14.1209,14.0816,14.0816,154376.7116
2010-12-01 15:55:00,25.08,25.14,25.08,25.13,158332.48808195558,14.0816,14.1153,14.0816,14.1097,158332.4881
2010-12-02 09:30:00,25.22,25.32,25.19,25.32,72218.27771579268,14.1602,14.2164,14.1434,14.2164,72218.2777
2010-12-02 09:35:00,25.32,25.44,25.32,25.35,82057.00375291612,14.2164,14.2837,14.2164,14.2332,82057.0038
2010-12-02 09:40:00,25.34,25.39,25.3,25.32,40166.34547114312,14.2276,14.2557,14.2051,14.2164,40166.3455
2010-12-02 09:45:00,25.32,25.39,25.31,25.34,25966.12232477939,14.2164,14.2557,14.2107,14.2276,25966.1223
2010-12-02 09:50:00,25.33,25.38,25.31,25.36,40369.20580180546,14.222,14.2501,14.2107,14.2388,40369.2058
2010-12-02 09:55:00,25.36,25.45,25.36,25.44,44832.13307637692,14.2388,14.2894,14.2388,14.2837,44832.1331
2010-12-02 10:00:00,25.45,25.52,25.43,25.48,66538.18845724719,14.2894,14.3287,14.2781,14.3062,66538.1885
2010-12-02 10:05:00,25.48,25.51,25.44,25.44,50512.22233492241,14.3062,14.323,14.2837,14.2837,50512.2223
2010-12-02 10:10:00,25.44,25.53,25.44,25.53,45339.28390303276,14.2837,14.3343,14.2837,14.3343,45339.2839
2010-12-02 10:15:00,25.53,25.57,25.53,25.53,31747.64174865605,14.3343,14.3567,14.3343,14.3343,31747.6417
2010-12-02 10:20:00,25.54,25.55,25.51,25.53,41079.216959123645,14.3399,14.3455,14.323,14.3343,41079.217
2010-12-02 10:25:00,25.54,25.57,25.52,25.55,27690.435135409272,14.3399,14.3567,14.3287,14.3455,27690.4351
2010-12-02 10:30:00,25.55,25.61,25.53,25.59,35703.41819657166,14.3455,14.3792,14.3343,14.368,35703.4182
2010-12-02 10:35:00,25.59,25.6,25.54,25.58,25661.83182878588,14.368,14.3736,14.3399,14.3623,25661.8318
2010-12-02 10:40:00,25.58,25.63,25.57,25.6,31037.630591337864,14.3623,14.3904,14.3567,14.3736,31037.6306
2010-12-02 10:45:00,25.6,25.61,25.53,25.55,38137.742164519725,14.3736,14.3792,14.3343,14.3455,38137.7422
2010-12-02 10:50:00,25.55,25.56,25.5,25.52,51729.38431889644,14.3455,14.3511,14.3174,14.3287,51729.3843
2010-12-02 10:55:00,25.51,25.53,25.47,25.52,62075.26118267573,14.323,14.3343,14.3006,14.3287,62075.2612
2010-12-02 11:00:00,25.53,25.58,25.52,25.58,39963.48514048078,14.3343,14.3623,14.3287,14.3623,39963.4851
2010-12-02 11:05:00,25.58,25.59,25.52,25.58,38746.32315650675,14.3623,14.368,14.3287,14.3623,38746.3232
2010-12-02 11:10:00,25.57,25.58,25.5,25.51,89461.40582209149,14.3567,14.3623,14.3174,14.323,89461.4058
2010-12-02 11:15:00,25.5,25.5,25.42,25.44,102748.7574804747,14.3174,14.3174,14.2725,14.2837,102748.7575
2010-12-02 11:20:00,25.43,25.48,25.42,25.44,210264.73273151435,14.2781,14.3062,14.2725,14.2837,210264.7327
2010-12-02 11:25:00,25.44,25.5,25.43,25.49,51526.5239882341,14.2837,14.3174,14.2781,14.3118,51526.524
2010-12-02 11:30:00,25.49,25.52,25.49,25.52,45846.43472968861,14.3118,14.3287,14.3118,14.3287,45846.4347
2010-12-02 11:35:00,25.52,25.56,25.52,25.56,23836.08885282483,14.3287,14.3511,14.3287,14.3511,23836.0889
2010-12-02 11:40:00,25.55,25.59,25.55,25.57,37630.59133786388,14.3455,14.368,14.3455,14.3567,37630.5913
2010-12-02 11:45:00,25.57,25.62,25.57,25.6,51019.37316157825,14.3567,14.3848,14.3567,14.3736,51019.3732
2010-12-02 11:50:00,25.59,25.62,25.56,25.58,64611.015315954966,14.368,14.3848,14.3511,14.3623,64611.0153
2010-12-02 11:55:00,25.57,25.58,25.55,25.55,24444.669844811848,14.3567,14.3623,14.3455,14.3455,24444.6698
2010-12-02 12:00:00,25.55,25.56,25.51,25.51,42499.23927376002,14.3455,14.3511,14.323,14.323,42499.2393
2010-12-02 12:05:00,25.51,25.52,25.51,25.51,12577.340501065017,14.323,14.3287,14.323,14.323,12577.3405
2010-12-02 12:10:00,25.52,25.52,25.51,25.52,15924.53595699361,14.3287,14.3287,14.323,14.3287,15924.536
2010-12-02 12:15:00,25.51,25.53,25.48,25.48,54670.85911350035,14.323,14.3343,14.3062,14.3062,54670.8591
2010-12-02 12:20:00,25.47,25.51,25.47,25.5,19068.871082259862,14.3006,14.323,14.3006,14.3174,19068.8711
2010-12-02 12:25:00,25.5,25.51,25.47,25.48,27994.72563140278,14.3174,14.323,14.3006,14.3062,27994.7256
2010-12-02 12:30:00,25.48,25.52,25.48,25.52,19576.02190891571,14.3062,14.3287,14.3062,14.3287,19576.0219
2010-12-02 12:35:00,25.52,25.53,25.51,25.53,24748.960340805355,14.3287,14.3343,14.323,14.3343,24748.9603
2010-12-02 12:40:00,25.53,25.58,25.53,25.58,21706.05538087027,14.3343,14.3623,14.3343,14.3623,21706.0554
2010-12-02 12:45:00,25.58,25.58,25.54,25.56,29313.31778070798,14.3623,14.3623,14.3399,14.3511,29313.3178
2010-12-02 12:50:00,25.56,25.56,25.52,25.53,30429.04959935085,14.3511,14.3511,14.3287,14.3343,30429.0496
2010-12-02 12:55:00,25.52,25.53,25.5,25.5,28501.87645805863,14.3287,14.3343,14.3174,14.3174,28501.8765
2010-12-02 13:00:00,25.5,25.52,25.48,25.48,33776.24505527944,14.3174,14.3287,14.3062,14.3062,33776.2451
2010-12-02 13:05:00,25.48,25.49,25.43,25.45,69682.52358251344,14.3062,14.3118,14.2781,14.2894,69682.5236
2010-12-02 13:10:00,25.44,25.45,25.43,25.45,37123.44051120804,14.2837,14.2894,14.2781,14.2894,37123.4405
2010-12-02 13:15:00,25.45,25.45,25.4,25.42,40977.78679379248,14.2894,14.2894,14.2613,14.2725,40977.7868
2010-12-02 13:20:00,25.42,25.45,25.42,25.43,26676.13348209757,14.2725,14.2894,14.2725,14.2781,26676.1335
2010-12-02 13:25:00,25.43,25.45,25.41,25.45,50816.51283091591,14.2781,14.2894,14.2669,14.2894,50816.5128
2010-12-02 13:30:00,25.44,25.47,25.44,25.47,57308.04341211076,14.2837,14.3006,14.2837,14.3006,57308.0434
2010-12-02 13:35:00,25.46,25.49,25.45,25.47,43919.26158839639,14.295,14.3118,14.2894,14.3006,43919.2616
2010-12-02 13:40:00,25.47,25.5,25.45,25.5,50410.79216959124,14.3006,14.3174,14.2894,14.3174,50410.7922
2010-12-02 13:45:00,25.49,25.52,25.48,25.52,28197.58596206512,14.3118,14.3287,14.3062,14.3287,28197.586
2010-12-02 13:50:00,25.52,25.54,25.48,25.5,53960.847956182166,14.3287,14.3399,14.3062,14.3174,53960.848
2010-12-02 13:55:00,25.5,25.52,25.45,25.46,45440.71406836393,14.3174,14.3287,14.2894,14.295,45440.7141
2010-12-02 14:00:00,25.45,25.5,25.45,25.5,28603.306623389795,14.2894,14.3174,14.2894,14.3174,28603.3066
2010-12-02 14:05:00,25.5,25.52,25.49,25.5,45745.00456435744,14.3174,14.3287,14.3118,14.3174,45745.0046
2010-12-02 14:10:00,25.5,25.51,25.5,25.5,22923.217364844302,14.3174,14.323,14.3174,14.3174,22923.2174
2010-12-02 14:15:00,25.5,25.53,25.48,25.52,86621.36119281875,14.3174,14.3343,14.3062,14.3287,86621.3612
2010-12-02 14:20:00,25.52,25.57,25.52,25.53,66233.89796125368,14.3287,14.3567,14.3287,14.3343,66233.898
2010-12-02 14:25:00,25.53,25.54,25.52,25.52,49193.6301856172,14.3343,14.3399,14.3287,14.3287,49193.6302
2010-12-02 14:30:00,25.52,25.52,25.48,25.48,72623.99837711736,14.3287,14.3287,14.3062,14.3062,72623.9984
2010-12-02 14:35:00,25.49,25.49,25.47,25.48,20691.75372755857,14.3118,14.3118,14.3006,14.3062,20691.7537
2010-12-02 14:40:00,25.47,25.48,25.47,25.47,23734.658687493666,14.3006,14.3062,14.3006,14.3006,23734.6587
2010-12-02 14:45:00,25.47,25.48,25.46,25.47,31037.630591337864,14.3006,14.3062,14.295,14.3006,31037.6306
2010-12-02 14:50:00,25.46,25.47,25.43,25.43,40774.92646313013,14.295,14.3006,14.2781,14.2781,40774.9265
2010-12-02 14:55:00,25.44,25.44,25.4,25.41,55989.45126280556,14.2837,14.2837,14.2613,14.2669,55989.4513
2010-12-02 15:00:00,25.41,25.45,25.41,25.45,36920.580180545694,14.2669,14.2894,14.2669,14.2894,36920.5802
2010-12-02 15:05:00,25.44,25.47,25.43,25.47,53555.12729485749,14.2837,14.3006,14.2781,14.3006,53555.1273
2010-12-02 15:10:00,25.47,25.47,25.46,25.46,25966.12232477939,14.3006,14.3006,14.295,14.295,25966.1223
2010-12-02 15:15:00,25.46,25.47,25.45,25.45,34689.11654325997,14.295,14.3006,14.2894,14.2894,34689.1165
2010-12-02 15:20:00,25.45,25.51,25.45,25.5,45339.28390303276,14.2894,14.323,14.2894,14.3174,45339.2839
2010-12-02 15:25:00,25.5,25.52,25.49,25.49,104574.50045643577,14.3174,14.3287,14.3118,14.3118,104574.5005
2010-12-02 15:30:00,25.49,25.5,25.48,25.49,77898.36697433816,14.3118,14.3174,14.3062,14.3118,77898.367
2010-12-02 15:35:00,25.5,25.5,25.48,25.48,74551.17151840958,14.3174,14.3174,14.3062,14.3062,74551.1715
2010-12-02 15:40:00,25.48,25.49,25.42,25.44,143219.3934476113,14.3062,14.3118,14.2725,14.2837,143219.3934
2010-12-02 15:45:00,25.44,25.5,25.43,25.49,117050.4107921696,14.2837,14.3174,14.2781,14.3118,117050.4108
2010-12-02 15:50:00,25.5,25.54,25.49,25.52,158941.06907394258,14.3174,14.3399,14.3118,14.3287,158941.0691
2010-12-02 15:55:00,25.52,25.58,25.52,25.54,285830.20590323565,14.3287,14.3623,14.3287,14.3399,285830.2059
2010-12-03 09:30:00,25.33,25.53,25.26,25.48,109037.4277310072,14.222,14.3343,14.1827,14.3062,109037.4277
2010-12-03 09:35:00,25.44,25.62,25.44,25.61,62480.98184400041,14.2837,14.3848,14.2837,14.3792,62480.9818
2010-12-03 09:40:00,25.61,25.63,25.57,25.61,79216.95912364338,14.3792,14.3904,14.3567,14.3792,79216.9591
2010-12-03 09:45:00,25.61,25.64,25.52,25.59,60756.66903337053,14.3792,14.396,14.3287,14.368,60756.669
2010-12-03 09:50:00,25.58,25.58,25.51,25.51,31139.06075666904,14.3623,14.3623,14.323,14.323,31139.0608
2010-12-03 09:55:00,25.52,25.56,25.52,25.53,29516.17811137032,14.3287,14.3511,14.3287,14.3343,29516.1781
2010-12-03 10:00:00,25.53,25.63,25.53,25.58,46657.87605233797,14.3343,14.3904,14.3343,14.3623,46657.8761
2010-12-03 10:05:00,25.58,25.64,25.56,25.56,68059.64093721473,14.3623,14.396,14.3511,14.3511,68059.6409
2010-12-03 10:10:00,25.57,25.57,25.48,25.51,51222.23349224059,14.3567,14.3567,14.3062,14.323,51222.2335
2010-12-03 10:15:00,25.51,25.59,25.51,25.57,46150.72522568212,14.323,14.368,14.323,14.3567,46150.7252
2010-12-03 10:20:00,25.59,25.61,25.52,25.59,44933.563241708085,14.368,14.3792,14.3287,14.368,44933.5632
2010-12-03 10:25:00,25.59,25.61,25.55,25.6,44020.69175372756,14.368,14.3792,14.3455,14.3736,44020.6918
2010-12-03 10:30:00,25.6,25.75,25.6,25.75,125266.25418399432,14.3736,14.4578,14.3736,14.4578,125266.2542
2010-12-03 10:35:00,25.75,25.76,25.73,25.76,89664.26615275383,14.4578,14.4634,14.4466,14.4634,89664.2662
2010-12-03 10:40:00,25.76,25.78,25.74,25.78,69073.94259052642,14.4634,14.4746,14.4522,14.4746,69073.9426
2010-12-03 10:45:00,25.78,25.82,25.75,25.75,66436.75829191602,14.4746,14.4971,14.4578,14.4578,66436.7583
2010-12-03 10:50:00,25.74,25.75,25.7,25.71,45846.43472968861,14.4522,14.4578,14.4297,14.4353,45846.4347
2010-12-03 10:55:00,25.7,25.74,25.68,25.74,53960.847956182166,14.4297,14.4522,14.4185,14.4522,53960.848
2010-12-03 11:00:00,25.74,25.75,25.69,25.72,32457.652905974235,14.4522,14.4578,14.4241,14.4409,32457.6529
2010-12-03 11:05:00,25.72,25.75,25.69,25.73,70392.53473983162,14.4409,14.4578,14.4241,14.4466,70392.5347
2010-12-03 11:10:00,25.73,25.74,25.68,25.71,36616.28968455218,14.4466,14.4522,14.4185,14.4353,36616.2897
2010-12-03 11:15:00,25.72,25.75,25.72,25.74,33066.233897961254,14.4409,14.4578,14.4409,14.4522,33066.2339
2010-12-03 11:20:00,25.74,25.79,25.74,25.75,41180.647124454816,14.4522,14.4803,14.4522,14.4578,41180.6471
2010-12-03 11:25:00,25.75,25.75,25.6,25.6,59032.35622274064,14.4578,14.4578,14.3736,14.3736,59032.3562
2010-12-03 11:30:00,25.6,25.61,25.58,25.6,27690.435135409272,14.3736,14.3792,14.3623,14.3736,27690.4351
2010-12-03 11:35:00,25.59,25.63,25.59,25.63,18663.150420935188,14.368,14.3904,14.368,14.3904,18663.1504
2010-12-03 11:40:00,25.62,25.65,25.62,25.65,26676.13348209757,14.3848,14.4016,14.3848,14.4016,26676.1335
2010-12-03 11:45:00,25.65,25.66,25.61,25.63,43919.26158839639,14.4016,14.4073,14.3792,14.3904,43919.2616
2010-12-03 11:50:00,25.62,25.63,25.52,25.54,39760.62480981844,14.3848,14.3904,14.3287,14.3399,39760.6248
2010-12-03 11:55:00,25.54,25.61,25.54,25.6,45440.71406836393,14.3399,14.3792,14.3399,14.3736,45440.7141
2010-12-03 12:00:00,25.6,25.66,25.6,25.66,16431.686783649457,14.3736,14.4073,14.3736,14.4073,16431.6868
2010-12-03 12:05:00,25.66,25.7,25.66,25.7,20083.17273557156,14.4073,14.4297,14.4073,14.4297,20083.1727
2010-12-03 12:10:00,25.7,25.73,25.67,25.69,32660.513236636576,14.4297,14.4466,14.4129,14.4241,32660.5132
2010-12-03 12:15:00,25.68,25.71,25.66,25.71,26777.563647428746,14.4185,14.4353,14.4073,14.4353,26777.5636
2010-12-03 12:20:00,25.7,25.7,25.65,25.68,22010.34587686378,14.4297,14.4297,14.4016,14.4185,22010.3459
2010-12-03 12:25:00,25.68,25.69,25.63,25.68,17547.41860229232,14.4185,14.4241,14.3904,14.4185,17547.4186
2010-12-03 12:30:00,25.68,25.68,25.67,25.67,16025.96612232478,14.4185,14.4185,14.4129,14.4129,16025.9661
2010-12-03 12:35:00,25.67,25.73,25.66,25.73,18866.010751597525,14.4129,14.4466,14.4073,14.4466,18866.0108
2010-12-03 12:40:00,25.73,25.74,25.65,25.65,41687.79795111066,14.4466,14.4522,14.4016,14.4016,41687.798
2010-12-03 12:45:00,25.66,25.72,25.65,25.71,19474.59174358454,14.4073,14.4409,14.4016,14.4353,19474.5917
2010-12-03 12:50:00,25.72,25.72,25.69,25.71,16228.826452987118,14.4409,14.4409,14.4241,14.4353,16228.8265
2010-12-03 12:55:00,25.71,25.73,25.68,25.71,63089.562835987424,14.4353,14.4466,14.4185,14.4353,63089.5628
2010-12-03 13:00:00,25.7,25.76,25.7,25.76,21097.474388883253,14.4297,14.4634,14.4297,14.4634,21097.4744
2010-12-03 13:05:00,25.75,25.76,25.74,25.75,19778.88223957805,14.4578,14.4634,14.4522,14.4578,19778.8822
2010-12-03 13:10:00,25.75,25.8,25.74,25.79,12881.630997058524,14.4578,14.4859,14.4522,14.4803,12881.631
2010-12-03 13:15:00,25.78,25.79,25.76,25.77,14098.79298103256,14.4746,14.4803,14.4634,14.469,14098.793
2010-12-03 13:20:00,25.77,25.77,25.72,25.74,16533.116948980627,14.469,14.469,14.4409,14.4522,16533.1169
2010-12-03 13:25:00,25.75,25.78,25.74,25.74,20387.463231565067,14.4578,14.4746,14.4522,14.4522,20387.4632
2010-12-03 13:30:00,25.74,25.77,25.74,25.76,31443.35125266254,14.4522,14.469,14.4522,14.4634,31443.3513
2010-12-03 13:35:00,25.77,25.77,25.72,25.74,31544.781417993712,14.469,14.469,14.4409,14.4522,31544.7814
2010-12-03 13:40:00,25.73,25.75,25.71,25.75,31240.490922000205,14.4466,14.4578,14.4353,14.4578,31240.4909
2010-12-03 13:45:00,25.74,25.78,25.72,25.77,19880.31240490922,14.4522,14.4746,14.4409,14.469,19880.3124
2010-12-03 13:50:00,25.78,25.8,25.77,25.79,20286.033066233897,14.4746,14.4859,14.469,14.4803,20286.0331
2010-12-03 13:55:00,25.79,25.81,25.78,25.78,24546.10001014301,14.4803,14.4915,14.4746,14.4746,24546.1
2010-12-03 14:00:00,25.79,25.83,25.79,25.82,52845.116137539306,14.4803,14.5027,14.4803,14.4971,52845.1161
2010-12-03 14:05:00,25.81,25.84,25.78,25.84,50613.65250025358,14.4915,14.5083,14.4746,14.5083,50613.6525
2010-12-03 14:10:00,25.84,25.87,25.82,25.85,64103.86448929912,14.5083,14.5252,14.4971,14.5139,64103.8645
2010-12-03 14:15:00,25.85,25.86,25.85,25.85,21198.904554214423,14.5139,14.5196,14.5139,14.5139,21198.9046
2010-12-03 14:20:00,25.85,25.9,25.84,25.9,62582.41200933157,14.5139,14.542,14.5083,14.542,62582.412
2010-12-03 14:25:00,25.89,25.91,25.89,25.89,40774.92646313013,14.5364,14.5476,14.5364,14.5364,40774.9265
2010-12-03 14:30:00,25.89,25.9,25.88,25.89,28299.016127396288,14.5364,14.542,14.5308,14.5364,28299.0161
2010-12-03 14:35:00,25.88,25.91,25.88,25.9,29820.46860736383,14.5308,14.5476,14.5308,14.542,29820.4686
2010-12-03 14:40:00,25.91,25.95,25.89,25.95,30327.61943401968,14.5476,14.5701,14.5364,14.5701,30327.6194
2010-12-03 14:45:00,25.94,25.98,25.94,25.96,40064.91530581195,14.5645,14.5869,14.5645,14.5757,40064.9153
2010-12-03 14:50:00,25.96,25.97,25.93,25.93,40774.92646313013,14.5757,14.5813,14.5589,14.5589,40774.9265
2010-12-03 14:55:00,25.93,25.94,25.91,25.94,29719.03844203266,14.5589,14.5645,14.5476,14.5645,29719.0384
2010-12-03 15:00:00,25.94,25.94,25.91,25.91,26473.27315143524,14.5645,14.5645,14.5476,14.5476,26473.2732
2010-12-03 15:05:00,25.91,25.91,25.88,25.89,31341.92108733137,14.5476,14.5476,14.5308,14.5364,31341.9211
2010-12-03 15:10:00,25.89,25.9,25.86,25.86,44223.5520843899,14.5364,14.542,14.5196,14.5196,44223.5521
2010-12-03 15:15:00,25.86,25.86,25.83,25.83,19880.31240490922,14.5196,14.5196,14.5027,14.5027,19880.3124
2010-12-03 15:20:00,25.83,25.86,25.83,25.86,57409.47357744193,14.5027,14.5196,14.5027,14.5196,57409.4736
2010-12-03 15:25:00,25.86,25.9,25.86,25.9,44426.41241505224,14.5196,14.542,14.5196,14.542,44426.4124
2010-12-03 15:30:00,25.91,25.92,25.89,25.9,51830.81448422761,14.5476,14.5532,14.5364,14.542,51830.8145
2010-12-03 15:35:00,25.91,25.95,25.9,25.94,67349.62977989654,14.5476,14.5701,14.542,14.5645,67349.6298
2010-12-03 15:40:00,25.94,25.96,25.89,25.91,78304.08763566284,14.5645,14.5757,14.5364,14.5476,78304.0876
2010-12-03 15:45:00,25.91,25.96,25.9,25.96,101024.44466984482,14.5476,14.5757,14.542,14.5757,101024.4447
2010-12-03 15:50:00,25.96,25.96,25.91,25.91,101633.02566183182,14.5757,14.5757,14.5476,14.5476,101633.0257
2010-12-03 15:55:00,25.91,25.92,25.86,25.87,208236.12942489097,14.5476,14.5532,14.5196,14.5252,208236.1294
2010-12-06 09:30:00,25.81,25.81,25.49,25.62,109747.4388883254,14.4915,14.4915,14.3118,14.3848,109747.4389
2010-12-06 09:35:00,25.63,25.82,25.61,25.77,111978.90252561112,14.3904,14.4971,14.3792,14.469,111978.9025
2010-12-06 09:40:00,25.77,25.83,25.68,25.83,76985.49548635764,14.469,14.5027,14.4185,14.5027,76985.4955
2010-12-06 09:45:00,25.83,25.86,25.77,25.83,55583.73060148088,14.5027,14.5196,14.469,14.5027,55583.7306
2010-12-06 09:50:00,25.84,25.92,25.81,25.92,67349.62977989654,14.5083,14.5532,14.4915,14.5532,67349.6298
2010-12-06 09:55:00,25.92,26.01,25.91,25.94,109544.57855766304,14.5532,14.6038,14.5476,14.5645,109544.5786
2010-12-06 10:00:00,25.94,26.0,25.89,25.89,67755.35044122122,14.5645,14.5982,14.5364,14.5364,67755.3504
2010-12-06 10:05:00,25.9,25.92,25.85,25.92,86519.93102748758,14.542,14.5532,14.5139,14.5532,86519.931
2010-12-06 10:10:00,25.92,25.97,25.84,25.85,33471.95455928593,14.5532,14.5813,14.5083,14.5139,33471.9546
2010-12-06 10:15:00,25.84,25.87,25.8,25.82,41484.93762044832,14.5083,14.5252,14.4859,14.4971,41484.9376
2010-12-06 10:20:00,25.81,25.83,25.75,25.81,107820.26574703316,14.4915,14.5027,14.4578,14.4915,107820.2657
2010-12-06 10:25:00,25.81,25.86,25.81,25.86,36920.580180545694,14.4915,14.5196,14.4915,14.5196,36920.5802
2010-12-06 10:30:00,25.87,25.89,25.81,25.85,46049.29506035095,14.5252,14.5364,14.4915,14.5139,46049.2951
2010-12-06 10:35:00,25.85,25.87,25.81,25.81,35804.84836190283,14.5139,14.5252,14.4915,14.4915,35804.8484
2010-12-06 10:40:00,25.81,25.81,25.75,25.76,27284.714474084594,14.4915,14.4915,14.4578,14.4634,27284.7145
2010-12-06 10:45:00,25.76,25.8,25.74,25.8,36413.42935388985,14.4634,14.4859,14.4522,14.4859,36413.4294
2010-12-06 10:50:00,25.79,25.8,25.71,25.76,32153.362409980728,14.4803,14.4859,14.4353,14.4634,32153.3624
2010-12-06 10:55:00,25.76,25.78,25.72,25.76,41484.93762044832,14.4634,14.4746,14.4409,14.4634,41484.9376
2010-12-06 11:00:00,25.76,25.79,25.74,25.75,28400.44629272745,14.4634,14.4803,14.4522,14.4578,28400.4463
2010-12-06 11:05:00,25.74,25.76,25.72,25.75,31646.211583324883,14.4522,14.4634,14.4409,14.4578,31646.2116
2010-12-06 11:10:00,25.76,25.79,25.7,25.72,30429.04959935085,14.4634,14.4803,14.4297,14.4409,30429.0496
2010-12-06 11:15:00,25.72,25.75,25.66,25.67,35399.12770057815,14.4409,14.4578,14.4073,14.4129,35399.1277
2010-12-06 11:20:00,25.66,25.72,25.65,25.66,36413.42935388985,14.4073,14.4409,14.4016,14.4073,36413.4294
2010-12-06 11:25:00,25.65,25.68,25.63,25.67,44832.13307637692,14.4016,14.4185,14.3904,14.4129,44832.1331
2010-12-06 11:30:00,25.67,25.7,25.65,25.7,19373.161578253374,14.4129,14.4297,14.4016,14.4297,19373.1616
2010-12-06 11:35:00,25.7,25.71,25.66,25.68,20083.17273557156,14.4297,14.4353,14.4073,14.4185,20083.1727
2010-12-06 11:40:00,25.69,25.76,25.69,25.75,23937.519018156,14.4241,14.4634,14.4241,14.4578,23937.519
2010-12-06 11:45:00,25.76,25.79,25.71,25.71,42803.52976975353,14.4634,14.4803,14.4353,14.4353,42803.5298
2010-12-06 11:50:00,25.71,25.77,25.71,25.72,23633.22852216249,14.4353,14.469,14.4353,14.4409,23633.2285
2010-12-06 11:55:00,25.73,25.8,25.72,25.79,13287.351658383202,14.4466,14.4859,14.4409,14.4803,13287.3517
2010-12-06 12:00:00,25.79,25.82,25.77,25.8,27183.284308753424,14.4803,14.4971,14.469,14.4859,27183.2843
2010-12-06 12:05:00,25.79,25.8,25.76,25.79,23024.64753017548,14.4803,14.4859,14.4634,14.4803,23024.6475
2010-12-06 12:10:00,25.78,25.79,25.74,25.76,41079.216959123645,14.4746,14.4803,14.4522,14.4634,41079.217
2010-12-06 12:15:00,25.75,25.76,25.72,25.72,25661.83182878588,14.4578,14.4634,14.4409,14.4409,25661.8318
2010-12-06 12:20:00,25.71,25.72,25.66,25.68,27994.72563140278,14.4353,14.4409,14.4073,14.4185,27994.7256
2010-12-06 12:25:00,25.68,25.7,25.65,25.68,21706.05538087027,14.4185,14.4297,14.4016,14.4185,21706.0554
2010-12-06 12:30:00,25.68,25.74,25.68,25.73,17750.27893295466,14.4185,14.4522,14.4185,14.4466,17750.2789
2010-12-06 12:35:00,25.73,25.73,25.7,25.71,17445.988436961154,14.4466,14.4466,14.4297,14.4353,17445.9884
2010-12-06 12:40:00,25.72,25.73,25.71,25.71,12780.200831727356,14.4409,14.4466,14.4353,14.4353,12780.2008
2010-12-06 12:45:00,25.71,25.71,25.67,25.7,15011.664469013083,14.4353,14.4353,14.4129,14.4297,15011.6645
2010-12-06 12:50:00,25.7,25.71,25.66,25.66,14707.373973019576,14.4297,14.4353,14.4073,14.4073,14707.374
2010-12-06 12:55:00,25.66,25.72,25.66,25.7,15315.954965006593,14.4073,14.4409,14.4073,14.4297,15315.955
2010-12-06 13:00:00,25.69,25.72,25.68,25.71,16228.826452987118,14.4241,14.4409,14.4185,14.4353,16228.8265
2010-12-06 13:05:00,25.71,25.73,25.69,25.69,16735.977279642964,14.4353,14.4466,14.4241,14.4241,16735.9773
2010-12-06 13:10:00,25.69,25.71,25.68,25.71,30530.47976468201,14.4241,14.4353,14.4185,14.4353,30530.4798
2010-12-06 13:15:00,25.7,25.72,25.65,25.69,32153.362409980728,14.4297,14.4409,14.4016,14.4241,32153.3624
2010-12-06 13:20:00,25.69,25.73,25.69,25.73,5578.659093214322,14.4241,14.4466,14.4241,14.4466,5578.6591
2010-12-06 13:25:00,25.72,25.75,25.71,25.73,14098.79298103256,14.4409,14.4578,14.4353,14.4466,14098.793
2010-12-06 13:30:00,25.74,25.77,25.71,25.74,19677.45207424688,14.4522,14.469,14.4353,14.4522,19677.4521
2010-12-06 13:35:00,25.74,25.78,25.74,25.74,16025.96612232478,14.4522,14.4746,14.4522,14.4522,16025.9661
2010-12-06 13:40:00,25.75,25.83,25.75,25.82,33471.95455928593,14.4578,14.5027,14.4578,14.4971,33471.9546
2010-12-06 13:45:00,25.83,25.83,25.78,25.79,22618.926868850795,14.5027,14.5027,14.4746,14.4803,22618.9269
2010-12-06 13:50:00,25.79,25.8,25.77,25.79,13895.93265037022,14.4803,14.4859,14.469,14.4803,13895.9327
2010-12-06 13:55:00,25.79,25.8,25.74,25.76,25560.40166345471,14.4803,14.4859,14.4522,14.4634,25560.4017
2010-12-06 14:00:00,25.76,25.78,25.73,25.76,18764.580586266355,14.4634,14.4746,14.4466,14.4634,18764.5806
2010-12-06 14:05:00,25.76,25.79,25.76,25.79,6187.240085201339,14.4634,14.4803,14.4634,14.4803,6187.2401
2010-12-06 14:10:00,25.79,25.8,25.76,25.79,19677.45207424688,14.4803,14.4859,14.4634,14.4803,19677.4521
2010-12-06 14:15:00,25.79,25.8,25.76,25.8,33167.664063292425,14.4803,14.4859,14.4634,14.4859,33167.6641
2010-12-06 14:20:00,25.79,25.83,25.79,25.8,24444.669844811848,14.4803,14.5027,14.4803,14.4859,24444.6698
2010-12-06 14:25:00,25.8,25.81,25.77,25.78,31240.490922000205,14.4859,14.4915,14.469,14.4746,31240.4909
2010-12-06 14:30:00,25.78,25.85,25.78,25.82,51019.37316157825,14.4746,14.5139,14.4746,14.4971,51019.3732
2010-12-06 14:35:00,25.83,25.86,25.83,25.85,21300.3347195456,14.5027,14.5196,14.5027,14.5139,21300.3347
2010-12-06 14:40:00,25.85,25.86,25.85,25.86,17547.41860229232,14.5139,14.5196,14.5139,14.5196,17547.4186
2010-12-06 14:45:00,25.86,25.88,25.86,25.87,18460.290090272847,14.5196,14.5308,14.5196,14.5252,18460.2901
2010-12-06 14:50:00,25.87,25.9,25.86,25.89,28806.166954052136,14.5252,14.542,14.5196,14.5364,28806.167
2010-12-06 14:55:00,25.9,25.9,25.87,25.87,59640.93721472766,14.542,14.542,14.5252,14.5252,59640.9372
2010-12-06 15:00:00,25.87,25.91,25.87,25.89,45542.1442336951,14.5252,14.5476,14.5252,14.5364,45542.1442
2010-12-06 15:05:00,25.9,25.91,25.89,25.9,16938.837610305305,14.542,14.5476,14.5364,14.542,16938.8376
2010-12-06 15:10:00,25.91,25.96,25.9,25.96,32964.803732630084,14.5476,14.5757,14.542,14.5757,32964.8037
2010-12-06 15:15:00,25.96,25.96,25.92,25.95,44730.702911045744,14.5757,14.5757,14.5532,14.5701,44730.7029
2010-12-06 15:20:00,25.95,25.95,25.93,25.93,28806.166954052136,14.5701,14.5701,14.5589,14.5589,28806.167
2010-12-06 15:25:00,25.93,25.98,25.93,25.98,133786.38807181254,14.5589,14.5869,14.5589,14.5869,133786.3881
2010-12-06 15:30:00,25.97,25.99,25.96,25.98,94532.91408864997,14.5813,14.5925,14.5757,14.5869,94532.9141
2010-12-06 15:35:00,25.98,26.01,25.98,26.01,32153.362409980728,14.5869,14.6038,14.5869,14.6038,32153.3624
2010-12-06 15:40:00,26.0,26.03,25.99,26.02,100720.1541738513,14.5982,14.615,14.5925,14.6094,100720.1542
2010-12-06 15:45:00,26.02,26.05,25.99,26.03,221624.9112486053,14.6094,14.6262,14.5925,14.615,221624.9112
2010-12-06 15:50:00,26.04,26.06,26.03,26.05,216756.2633127092,14.6206,14.6318,14.615,14.6262,216756.2633
2010-12-06 15:55:00,26.05,26.06,26.03,26.04,298711.8369002942,14.6262,14.6318,14.615,14.6206,298711.8369
2010-12-07 09:30:00,26.29,26.31,26.12,26.14,185617.20255604017,14.761,14.7722,14.6655,14.6768,185617.2026
2010-12-07 09:35:00,26.14,26.19,26.0,26.02,147276.6000608581,14.6768,14.7048,14.5982,14.6094,147276.6001
2010-12-07 09:40:00,26.01,26.29,25.98,26.28,209859.01207018967,14.6038,14.761,14.5869,14.7554,209859.0121
2010-12-07 09:45:00,26.27,26.3,26.24,26.29,166244.0409777868,14.7498,14.7666,14.7329,14.761,166244.041
2010-12-07 09:50:00,26.29,26.29,26.13,26.14,245765.29059742368,14.761,14.761,14.6712,14.6768,245765.2906
2010-12-07 09:55:00,26.14,26.18,26.02,26.02,61466.68019068871,14.6768,14.6992,14.6094,14.6094,61466.6802
2010-12-07 10:00:00,26.02,26.13,26.02,26.13,129424.89096257227,14.6094,14.6712,14.6094,14.6712,129424.891
2010-12-07 10:05:00,26.12,26.13,25.95,25.97,44020.69175372756,14.6655,14.6712,14.5701,14.5813,44020.6918
2010-12-07 10:10:00,25.97,26.09,25.93,26.08,48990.76985495487,14.5813,14.6487,14.5589,14.6431,48990.7699
2010-12-07 10:15:00,26.08,26.21,26.07,26.21,69378.23308651993,14.6431,14.7161,14.6375,14.7161,69378.2331
2010-12-07 10:20:00,26.2,26.34,26.2,26.32,154985.292626027,14.7105,14.7891,14.7105,14.7778,154985.2926
2010-12-07 10:25:00,26.32,26.34,26.22,26.25,87737.0930114616,14.7778,14.7891,14.7217,14.7385,87737.093
2010-12-07 10:30:00,26.24,26.33,26.21,26.3,150725.22568211786,14.7329,14.7834,14.7161,14.7666,150725.2257
2010-12-07 10:35:00,26.29,26.32,26.24,26.28,141495.08063698144,14.761,14.7778,14.7329,14.7554,141495.0806
2010-12-07 10:40:00,26.28,26.36,26.28,26.35,85607.05953950706,14.7554,14.8003,14.7554,14.7947,85607.0595
2010-12-07 10:45:00,26.34,26.35,26.31,26.35,79622.67978496804,14.7891,14.7947,14.7722,14.7947,79622.6798
2010-12-07 10:50:00,26.35,26.42,26.32,26.32,129627.7512932346,14.7947,14.834,14.7778,14.7778,129627.7513
2010-12-07 10:55:00,26.32,26.46,26.32,26.46,132974.9467491632,14.7778,14.8564,14.7778,14.8564,132974.9467
2010-12-07 11:00:00,26.46,26.48,26.34,26.34,130642.0529465463,14.8564,14.8677,14.7891,14.7891,130642.0529
2010-12-07 11:05:00,26.34,26.41,26.31,26.38,90171.41697940968,14.7891,14.8284,14.7722,14.8115,90171.417
2010-12-07 11:10:00,26.38,26.41,26.37,26.41,51830.81448422761,14.8115,14.8284,14.8059,14.8284,51830.8145
2010-12-07 11:15:00,26.41,26.41,26.37,26.37,50917.94299624708,14.8284,14.8284,14.8059,14.8059,50917.943
2010-12-07 11:20:00,26.37,26.4,26.36,26.36,43310.68059640937,14.8059,14.8227,14.8003,14.8003,43310.6806
2010-12-07 11:25:00,26.36,26.37,26.33,26.34,69783.95374784461,14.8003,14.8059,14.7834,14.7891,69783.9537
2010-12-07 11:30:00,26.35,26.36,26.33,26.34,43107.82026574703,14.7947,14.8003,14.7834,14.7891,43107.8203
2010-12-07 11:35:00,26.34,26.35,26.27,26.28,62379.55167866924,14.7891,14.7947,14.7498,14.7554,62379.5517
2010-12-07 11:40:00,26.29,26.37,26.29,26.32,69783.95374784461,14.761,14.8059,14.761,14.7778,69783.9537
2010-12-07 11:45:00,26.32,26.35,26.29,26.32,86012.78020083172,14.7778,14.7947,14.761,14.7778,86012.7802
2010-12-07 11:50:00,26.32,26.4,26.32,26.4,69581.09341718227,14.7778,14.8227,14.7778,14.8227,69581.0934
2010-12-07 11:55:00,26.39,26.45,26.38,26.39,88142.81367278629,14.8171,14.8508,14.8115,14.8171,88142.8137
2010-12-07 12:00:00,26.39,26.4,26.39,26.4,17344.558271629983,14.8171,14.8227,14.8171,14.8227,17344.5583
2010-12-07 12:05:00,26.4,26.4,26.36,26.36,66132.46779592251,14.8227,14.8227,14.8003,14.8003,66132.4678
2010-12-07 12:10:00,26.36,26.36,26.34,26.34,57206.61324677959,14.8003,14.8003,14.7891,14.7891,57206.6132
2010-12-07 12:15:00,26.34,26.35,26.3,26.3,71305.40622781216,14.7891,14.7947,14.7666,14.7666,71305.4062
2010-12-07 12:20:00,26.3,26.33,26.3,26.33,36717.71984988335,14.7666,14.7834,14.7666,14.7834,36717.7198
2010-12-07 12:25:00,26.32,26.38,26.31,26.36,37224.870676539205,14.7778,14.8115,14.7722,14.8003,37224.8707
2010-12-07 12:30:00,26.36,26.38,26.32,26.34,40470.63596713663,14.8003,14.8115,14.7778,14.7891,40470.636
2010-12-07 12:35:00,26.34,26.35,26.31,26.31,36210.56902322751,14.7891,14.7947,14.7722,14.7722,36210.569
2010-12-07 12:40:00,26.31,26.33,26.29,26.32,34080.53555127295,14.7722,14.7834,14.761,14.7778,34080.5356
2010-12-07 12:45:00,26.32,26.32,26.28,26.32,42803.52976975353,14.7778,14.7778,14.7554,14.7778,42803.5298
2010-12-07 12:50:00,26.32,26.33,26.28,26.32,34689.11654325997,14.7778,14.7834,14.7554,14.7778,34689.1165
2010-12-07 12:55:00,26.32,26.37,26.3,26.36,45339.28390303276,14.7778,14.8059,14.7666,14.8003,45339.2839
2010-12-07 13:00:00,26.35,26.4,26.31,26.39,45643.57439902627,14.7947,14.8227,14.7722,14.8171,45643.5744
2010-12-07 13:05:00,26.39,26.39,26.34,26.37,30530.47976468201,14.8171,14.8171,14.7891,14.8059,30530.4798
2010-12-07 13:10:00,26.36,26.37,26.32,26.34,51425.09382290293,14.8003,14.8059,14.7778,14.7891,51425.0938
2010-12-07 13:15:00,26.34,26.39,26.33,26.37,68972.51242519525,14.7891,14.8171,14.7834,14.8059,68972.5124
2010-12-07 13:20:00,26.36,26.42,26.36,26.42,30327.61943401968,14.8003,14.834,14.8003,14.834,30327.6194
2010-12-07 13:25:00,26.42,26.44,26.4,26.43,41789.22811644183,14.834,14.8452,14.8227,14.8396,41789.2281
2010-12-07 13:30:00,26.43,26.43,26.38,26.39,37022.010345876864,14.8396,14.8396,14.8115,14.8171,37022.0103
2010-12-07 13:35:00,26.39,26.43,26.37,26.38,38442.03266051324,14.8171,14.8396,14.8059,14.8115,38442.0327
2010-12-07 13:40:00,26.38,26.41,26.36,26.39,65828.177299929,14.8115,14.8284,14.8003,14.8171,65828.1773
2010-12-07 13:45:00,26.39,26.48,26.39,26.48,49193.6301856172,14.8171,14.8677,14.8171,14.8677,49193.6302
2010-12-07 13:50:00,26.48,26.49,26.42,26.44,45846.43472968861,14.8677,14.8733,14.834,14.8452,45846.4347
2010-12-07 13:55:00,26.43,26.44,26.37,26.38,32153.362409980728,14.8396,14.8452,14.8059,14.8115,32153.3624
2010-12-07 14:00:00,26.38,26.41,26.37,26.39,34384.826047266455,14.8115,14.8284,14.8059,14.8171,34384.826
2010-12-07 14:05:00,26.39,26.39,26.33,26.33,34891.97687392231,14.8171,14.8171,14.7834,14.7834,34891.9769
2010-12-07 14:10:00,26.33,26.39,26.33,26.39,29516.17811137032,14.7834,14.8171,14.7834,14.8171,29516.1781
2010-12-07 14:15:00,26.39,26.4,26.37,26.39,23126.077695506643,14.8171,14.8227,14.8059,14.8171,23126.0777
2010-12-07 14:20:00,26.38,26.43,26.38,26.4,26980.423978091083,14.8115,14.8396,14.8115,14.8227,26980.424
2010-12-07 14:25:00,26.4,26.43,26.39,26.42,49802.21117760422,14.8227,14.8396,14.8171,14.834,49802.2112
2010-12-07 14:30:00,26.42,26.45,26.41,26.45,29211.88761537681,14.834,14.8508,14.8284,14.8508,29211.8876
2010-12-07 14:35:00,26.46,26.5,26.46,26.48,65219.59630794198,14.8564,14.8789,14.8564,14.8677,65219.5963
2010-12-07 14:40:00,26.47,26.51,26.46,26.46,55786.59093214322,14.8621,14.8845,14.8564,14.8564,55786.5909
2010-12-07 14:45:00,26.46,26.51,26.46,26.49,48686.47935896136,14.8564,14.8845,14.8564,14.8733,48686.4794
2010-12-07 14:50:00,26.49,26.5,26.4,26.43,106805.96409372149,14.8733,14.8789,14.8227,14.8396,106805.9641
2010-12-07 14:55:00,26.43,26.44,26.29,26.31,112993.2041789228,14.8396,14.8452,14.761,14.7722,112993.2042
2010-12-07 15:00:00,26.31,26.33,26.28,26.28,104371.6401257734,14.7722,14.7834,14.7554,14.7554,104371.6401
2010-12-07 15:05:00,26.28,26.36,26.27,26.33,81651.28309159144,14.7554,14.8003,14.7498,14.7834,81651.2831
2010-12-07 15:10:00,26.33,26.37,26.32,26.34,95750.076072624,14.7834,14.8059,14.7778,14.7891,95750.0761
2010-12-07 15:15:00,26.34,26.36,26.3,26.31,111877.47236027996,14.7891,14.8003,14.7666,14.7722,111877.4724
2010-12-07 15:20:00,26.32,26.32,26.24,26.25,154173.85130337765,14.7778,14.7778,14.7329,14.7385,154173.8513
2010-12-07 15:25:00,26.24,26.35,26.22,26.34,149203.77320215033,14.7329,14.7947,14.7217,14.7891,149203.7732
2010-12-07 15:30:00,26.33,26.37,26.32,26.34,125773.40501065017,14.7834,14.8059,14.7778,14.7891,125773.405
2010-12-07 15:35:00,26.33,26.44,26.33,26.44,128917.74013591642,14.7834,14.8452,14.7834,14.8452,128917.7401
2010-12-07 15:40:00,26.44,26.44,26.35,26.36,146465.15873820873,14.8452,14.8452,14.7947,14.8003,146465.1587
2010-12-07 15:45:00,26.35,26.36,26.26,26.31,251039.65919464448,14.7947,14.8003,14.7441,14.7722,251039.6592
2010-12-07 15:50:00,26.29,26.32,26.26,26.29,215843.39182472863,14.761,14.7778,14.7441,14.761,215843.3918
2010-12-07 15:55:00,26.29,26.3,26.25,26.27,265341.3125063394,14.761,14.7666,14.7385,14.7498,265341.3125
2010-12-08 09:30:00,26.32,26.35,26.18,26.23,68769.65209453291,14.7778,14.7947,14.6992,14.7273,68769.6521
2010-12-08 09:35:00,26.27,26.39,26.22,26.29,77898.36697433816,14.7498,14.8171,14.7217,14.761,77898.367
2010-12-08 09:40:00,26.28,26.34,26.2,26.31,62075.26118267573,14.7554,14.7891,14.7105,14.7722,62075.2612
2010-12-08 09:45:00,26.31,26.34,26.29,26.33,92707.17111268891,14.7722,14.7891,14.761,14.7834,92707.1711
2010-12-08 09:50:00,26.33,26.34,26.29,26.31,87737.0930114616,14.7834,14.7891,14.761,14.7722,87737.093
2010-12-08 09:55:00,26.32,26.33,26.28,26.29,83071.30540622781,14.7778,14.7834,14.7554,14.761,83071.3054
2010-12-08 10:00:00,26.29,26.3,26.19,26.2,140683.63931433207,14.761,14.7666,14.7048,14.7105,140683.6393
2010-12-08 10:05:00,26.19,26.19,26.13,26.16,63292.423166649765,14.7048,14.7048,14.6712,14.688,63292.4232
2010-12-08 10:10:00,26.16,26.16,26.07,26.12,114818.94715488386,14.688,14.688,14.6375,14.6655,114818.9472
2010-12-08 10:15:00,26.13,26.14,26.05,26.05,72116.8475504615,14.6712,14.6768,14.6262,14.6262,72116.8476
2010-12-08 10:20:00,26.05,26.05,25.95,25.98,57105.18308144842,14.6262,14.6262,14.5701,14.5869,57105.1831
2010-12-08 10:25:00,25.97,26.03,25.93,26.01,75565.47317172127,14.5813,14.615,14.5589,14.6038,75565.4732
2010-12-08 10:30:00,26.01,26.01,25.94,25.95,63495.2834973121,14.6038,14.6038,14.5645,14.5701,63495.2835
2010-12-08 10:35:00,25.94,25.96,25.86,25.87,97474.38888325388,14.5645,14.5757,14.5196,14.5252,97474.3889
2010-12-08 10:40:00,25.88,25.88,25.83,25.86,43412.11076174054,14.5308,14.5308,14.5027,14.5196,43412.1108
2010-12-08 10:45:00,25.87,25.9,25.86,25.86,35196.26736991581,14.5252,14.542,14.5196,14.5196,35196.2674
2010-12-08 10:50:00,25.86,25.97,25.83,25.97,40369.20580180546,14.5196,14.5813,14.5027,14.5813,40369.2058
2010-12-08 10:55:00,25.96,25.99,25.93,25.99,40064.91530581195,14.5757,14.5925,14.5589,14.5925,40064.9153
2010-12-08 11:00:00,25.99,26.03,25.97,26.03,33674.81488994827,14.5925,14.615,14.5813,14.615,33674.8149
2010-12-08 11:05:00,26.04,26.1,26.04,26.05,35399.12770057815,14.6206,14.6543,14.6206,14.6262,35399.1277
2010-12-08 11:10:00,26.05,26.07,25.99,26.05,45542.1442336951,14.6262,14.6375,14.5925,14.6262,45542.1442
2010-12-08 11:15:00,26.05,26.1,26.05,26.08,51830.81448422761,14.6262,14.6543,14.6262,14.6431,51830.8145
2010-12-08 11:20:00,26.07,26.18,26.07,26.16,66741.04878790953,14.6375,14.6992,14.6375,14.688,66741.0488
2010-12-08 11:25:00,26.17,26.21,26.14,26.17,45440.71406836393,14.6936,14.7161,14.6768,14.6936,45440.7141
2010-12-08 11:30:00,26.17,26.2,26.13,26.2,73739.73019576022,14.6936,14.7105,14.6712,14.7105,73739.7302
2010-12-08 11:35:00,26.2,26.21,26.13,26.13,70696.82523582513,14.7105,14.7161,14.6712,14.6712,70696.8252
2010-12-08 11:40:00,26.13,26.23,26.12,26.23,82665.58474490313,14.6712,14.7273,14.6655,14.7273,82665.5847
2010-12-08 11:45:00,26.23,26.28,26.23,26.28,57713.76407343544,14.7273,14.7554,14.7273,14.7554,57713.7641
2010-12-08 11:50:00,26.27,26.32,26.25,26.28,56395.17192413024,14.7498,14.7778,14.7385,14.7554,56395.1719
2010-12-08 11:55:00,26.28,26.29,26.23,26.26,28704.73678872097,14.7554,14.761,14.7273,14.7441,28704.7368
2010-12-08 12:00:00,26.26,26.29,26.25,26.26,20488.89339689624,14.7441,14.761,14.7385,14.7441,20488.8934
2010-12-08 12:05:00,26.26,26.26,26.19,26.2,32153.362409980728,14.7441,14.7441,14.7048,14.7105,32153.3624
2010-12-08 12:10:00,26.2,26.24,26.2,26.23,32559.08307130541,14.7105,14.7329,14.7105,14.7273,32559.0831
2010-12-08 12:15:00,26.22,26.23,26.18,26.21,20488.89339689624,14.7217,14.7273,14.6992,14.7161,20488.8934
2010-12-08 12:20:00,26.21,26.22,26.2,26.2,44324.98224972107,14.7161,14.7217,14.7105,14.7105,44324.9822
2010-12-08 12:25:00,26.21,26.23,26.2,26.21,20894.614058220915,14.7161,14.7273,14.7105,14.7161,20894.6141
2010-12-08 12:30:00,26.2,26.2,26.16,26.16,30429.04959935085,14.7105,14.7105,14.688,14.688,30429.0496
2010-12-08 12:35:00,26.16,26.21,26.16,26.2,23531.79835683132,14.688,14.7161,14.688,14.7105,23531.7984
2010-12-08 12:40:00,26.19,26.21,26.18,26.2,24647.530175474185,14.7048,14.7161,14.6992,14.7105,24647.5302
2010-12-08 12:45:00,26.21,26.21,26.06,26.07,59539.50704939649,14.7161,14.7161,14.6318,14.6375,59539.507
2010-12-08 12:50:00,26.06,26.08,26.01,26.05,40064.91530581195,14.6318,14.6431,14.6038,14.6262,40064.9153
2010-12-08 12:55:00,26.05,26.08,26.04,26.05,31139.06075666904,14.6262,14.6431,14.6206,14.6262,31139.0608
2010-12-08 13:00:00,26.06,26.18,26.05,26.17,46049.29506035095,14.6318,14.6992,14.6262,14.6936,46049.2951
2010-12-08 13:05:00,26.17,26.19,26.14,26.15,48889.339689623695,14.6936,14.7048,14.6768,14.6824,48889.3397
2010-12-08 13:10:00,26.16,26.21,26.14,26.15,38746.32315650675,14.688,14.7161,14.6768,14.6824,38746.3232
2010-12-08 13:15:00,26.14,26.18,26.13,26.17,61060.95952936403,14.6768,14.6992,14.6712,14.6936,61060.9595
2010-12-08 13:20:00,26.17,26.19,26.15,26.18,79926.97028096156,14.6936,14.7048,14.6824,14.6992,79926.9703
2010-12-08 13:25:00,26.19,26.22,26.18,26.18,50106.501673597726,14.7048,14.7217,14.6992,14.6992,50106.5017
2010-12-08 13:30:00,26.18,26.27,26.17,26.27,42600.66943909119,14.6992,14.7498,14.6936,14.7498,42600.6694
2010-12-08 13:35:00,26.27,26.29,26.24,26.25,49497.92068161071,14.7498,14.761,14.7329,14.7385,49497.9207
2010-12-08 13:40:00,26.26,26.35,26.26,26.29,65828.177299929,14.7441,14.7947,14.7441,14.761,65828.1773
2010-12-08 13:45:00,26.28,26.28,26.24,26.25,12678.770666396187,14.7554,14.7554,14.7329,14.7385,12678.7707
2010-12-08 13:50:00,26.24,26.3,26.24,26.29,47063.59671366264,14.7329,14.7666,14.7329,14.761,47063.5967
2010-12-08 13:55:00,26.29,26.34,26.29,26.31,34790.54670859114,14.761,14.7891,14.761,14.7722,34790.5467
2010-12-08 14:00:00,26.31,26.32,26.27,26.27,34283.395881935285,14.7722,14.7778,14.7498,14.7498,34283.3959
2010-12-08 14:05:00,26.27,26.27,26.22,26.23,33573.3847246171,14.7498,14.7498,14.7217,14.7273,33573.3847
2010-12-08 14:10:00,26.23,26.24,26.18,26.19,37529.16117253271,14.7273,14.7329,14.6992,14.7048,37529.1612
2010-12-08 14:15:00,26.19,26.22,26.18,26.21,46962.16654833147,14.7048,14.7217,14.6992,14.7161,46962.1665
2010-12-08 14:20:00,26.21,26.22,26.18,26.2,30733.34009534436,14.7161,14.7217,14.6992,14.7105,30733.3401
2010-12-08 14:25:00,26.2,26.2,26.14,26.16,27791.86530074044,14.7105,14.7105,14.6768,14.688,27791.8653
2010-12-08 14:30:00,26.17,26.23,26.17,26.22,31037.630591337864,14.6936,14.7273,14.6936,14.7217,31037.6306
2010-12-08 14:35:00,26.22,26.29,26.22,26.27,30631.909930013186,14.7217,14.761,14.7217,14.7498,30631.9099
2010-12-08 14:40:00,26.26,26.29,26.26,26.26,39862.05497514961,14.7441,14.761,14.7441,14.7441,39862.055
2010-12-08 14:45:00,26.26,26.29,26.2,26.2,40267.77563647429,14.7441,14.761,14.7105,14.7105,40267.7756
2010-12-08 14:50:00,26.2,26.21,26.17,26.21,31443.35125266254,14.7105,14.7161,14.6936,14.7161,31443.3513
2010-12-08 14:55:00,26.21,26.21,26.16,26.17,22213.20620752612,14.7161,14.7161,14.688,14.6936,22213.2062
2010-12-08 15:00:00,26.16,26.2,26.15,26.18,39862.05497514961,14.688,14.7105,14.6824,14.6992,39862.055
2010-12-08 15:05:00,26.17,26.17,26.12,26.13,40267.77563647429,14.6936,14.6936,14.6655,14.6712,40267.7756
2010-12-08 15:10:00,26.13,26.14,26.09,26.11,33573.3847246171,14.6712,14.6768,14.6487,14.6599,33573.3847
2010-12-08 15:15:00,26.1,26.11,26.05,26.06,34181.96571660412,14.6543,14.6599,14.6262,14.6318,34181.9657
2010-12-08 15:20:00,26.07,26.11,26.06,26.09,57003.75291611726,14.6375,14.6599,14.6318,14.6487,57003.7529
2010-12-08 15:25:00,26.09,26.1,26.05,26.06,31950.50207931839,14.6487,14.6543,14.6262,14.6318,31950.5021
2010-12-08 15:30:00,26.05,26.09,26.03,26.09,61365.25002535754,14.6262,14.6487,14.615,14.6487,61365.25
2010-12-08 15:35:00,26.08,26.09,26.07,26.07,32761.943401967743,14.6431,14.6487,14.6375,14.6375,32761.9434
2010-12-08 15:40:00,26.08,26.1,26.07,26.08,58626.63556141596,14.6431,14.6543,14.6375,14.6431,58626.6356
2010-12-08 15:45:00,26.09,26.14,26.09,26.14,82767.0149102343,14.6487,14.6768,14.6487,14.6768,82767.0149
2010-12-08 15:50:00,26.14,26.17,26.13,26.17,92707.17111268891,14.6768,14.6936,14.6712,14.6936,92707.1711
2010-12-08 15:55:00,26.16,26.21,26.15,26.15,173242.7223856375,14.688,14.7161,14.6824,14.6824,173242.7224
2010-12-09 09:30:00,26.21,26.51,26.12,26.43,243635.2571254692,14.7161,14.8845,14.6655,14.8396,243635.2571
2010-12-09 09:35:00,26.42,26.49,26.25,26.25,182067.14676944923,14.834,14.8733,14.7385,14.7385,182067.1468
2010-12-09 09:40:00,26.25,26.3,26.18,26.25,75971.19383304595,14.7385,14.7666,14.6992,14.7385,75971.1938
2010-12-09 09:45:00,26.24,26.33,26.23,26.33,103357.3384724617,14.7329,14.7834,14.7273,14.7834,103357.3385
2010-12-09 09:50:00,26.33,26.5,26.33,26.47,58728.06572674713,14.7834,14.8789,14.7834,14.8621,58728.0657
2010-12-09 09:55:00,26.45,26.45,26.32,26.35,181864.2864387869,14.8508,14.8508,14.7778,14.7947,181864.2864
2010-12-09 10:00:00,26.36,26.36,26.23,26.26,31341.92108733137,14.8003,14.8003,14.7273,14.7441,31341.9211
2010-12-09 10:05:00,26.25,26.29,26.2,26.24,32660.513236636576,14.7385,14.761,14.7105,14.7329,32660.5132
2010-12-09 10:10:00,26.23,26.23,26.1,26.17,63901.00415863678,14.7273,14.7273,14.6543,14.6936,63901.0042
2010-12-09 10:15:00,26.16,26.21,26.14,26.16,28907.597119383303,14.688,14.7161,14.6768,14.688,28907.5971
2010-12-09 10:20:00,26.15,26.15,26.08,26.13,31037.630591337864,14.6824,14.6824,14.6431,14.6712,31037.6306
2010-12-09 10:25:00,26.12,26.22,26.07,26.22,32660.513236636576,14.6655,14.7217,14.6375,14.7217,32660.5132
2010-12-09 10:30:00,26.22,26.29,26.22,26.28,33776.24505527944,14.7217,14.761,14.7217,14.7554,33776.2451
2010-12-09 10:35:00,26.28,26.28,26.22,26.23,25763.26199411705,14.7554,14.7554,14.7217,14.7273,25763.262
2010-12-09 10:40:00,26.23,26.23,26.16,26.2,25661.83182878588,14.7273,14.7273,14.688,14.7105,25661.8318
2010-12-09 10:45:00,26.21,26.24,26.18,26.19,30936.200426006693,14.7161,14.7329,14.6992,14.7048,30936.2004
2010-12-09 10:50:00,26.19,26.22,26.13,26.22,27791.86530074044,14.7048,14.7217,14.6712,14.7217,27791.8653
2010-12-09 10:55:00,26.21,26.23,26.14,26.23,64408.15498529263,14.7161,14.7273,14.6768,14.7273,64408.155
2010-12-09 11:00:00,26.23,26.27,26.19,26.22,29719.03844203266,14.7273,14.7498,14.7048,14.7217,29719.0384
2010-12-09 11:05:00,26.22,26.29,26.21,26.29,30124.759103357337,14.7217,14.761,14.7161,14.761,30124.7591
2010-12-09 11:10:00,26.3,26.35,26.27,26.3,29820.46860736383,14.7666,14.7947,14.7498,14.7666,29820.4686
2010-12-09 11:15:00,26.29,26.29,26.23,26.23,17547.41860229232,14.761,14.761,14.7273,14.7273,17547.4186
2010-12-09 11:20:00,26.23,26.27,26.23,26.27,12171.61983974034,14.7273,14.7498,14.7273,14.7498,12171.6198
2010-12-09 11:25:00,26.29,26.32,26.23,26.23,33573.3847246171,14.761,14.7778,14.7273,14.7273,33573.3847
2010-12-09 11:30:00,26.24,26.3,26.19,26.21,38036.31199918856,14.7329,14.7666,14.7048,14.7161,38036.312
2010-12-09 11:35:00,26.2,26.22,26.19,26.2,17953.139263617,14.7105,14.7217,14.7048,14.7105,17953.1393
2010-12-09 11:40:00,26.2,26.2,26.12,26.13,29921.898772695,14.7105,14.7105,14.6655,14.6712,29921.8988
2010-12-09 11:45:00,26.12,26.14,26.09,26.11,29313.31778070798,14.6655,14.6768,14.6487,14.6599,29313.3178
2010-12-09 11:50:00,26.11,26.18,26.1,26.18,26574.703316766405,14.6599,14.6992,14.6543,14.6992,26574.7033
2010-12-09 11:55:00,26.18,26.3,26.15,26.26,86621.36119281875,14.6992,14.7666,14.6824,14.7441,86621.3612
2010-12-09 12:00:00,26.26,26.29,26.24,26.27,40267.77563647429,14.7441,14.761,14.7329,14.7498,40267.7756
2010-12-09 12:05:00,26.26,26.26,26.21,26.22,30936.200426006693,14.7441,14.7441,14.7161,14.7217,30936.2004
2010-12-09 12:10:00,26.22,26.24,26.21,26.22,24546.10001014301,14.7217,14.7329,14.7161,14.7217,24546.1
2010-12-09 12:15:00,26.21,26.22,26.2,26.22,9027.284714474084,14.7161,14.7217,14.7105,14.7217,9027.2847
2010-12-09 12:20:00,26.22,26.24,26.22,26.22,13287.351658383202,14.7217,14.7329,14.7217,14.7217,13287.3517
2010-12-09 12:25:00,26.22,26.23,26.21,26.22,15924.53595699361,14.7217,14.7273,14.7161,14.7217,15924.536
2010-12-09 12:30:00,26.22,26.27,26.21,26.24,30936.200426006693,14.7217,14.7498,14.7161,14.7329,30936.2004
2010-12-09 12:35:00,26.23,26.24,26.19,26.21,15823.10579166244,14.7273,14.7329,14.7048,14.7161,15823.1058
2010-12-09 12:40:00,26.22,26.25,26.22,26.24,13287.351658383202,14.7217,14.7385,14.7217,14.7329,13287.3517
2010-12-09 12:45:00,26.24,26.27,26.22,26.26,25763.26199411705,14.7329,14.7498,14.7217,14.7441,25763.262
2010-12-09 12:50:00,26.27,26.28,26.25,26.27,20996.04422355209,14.7498,14.7554,14.7385,14.7498,20996.0442
2010-12-09 12:55:00,26.27,26.27,26.22,26.23,26676.13348209757,14.7498,14.7498,14.7217,14.7273,26676.1335
2010-12-09 13:00:00,26.23,26.28,26.21,26.25,44020.69175372756,14.7273,14.7554,14.7161,14.7385,44020.6918
2010-12-09 13:05:00,26.26,26.32,26.26,26.3,15721.67562633127,14.7441,14.7778,14.7441,14.7666,15721.6756
2010-12-09 13:10:00,26.3,26.34,26.27,26.27,31950.50207931839,14.7666,14.7891,14.7498,14.7498,31950.5021
2010-12-09 13:15:00,26.28,26.3,26.22,26.23,32863.37356729891,14.7554,14.7666,14.7217,14.7273,32863.3736
2010-12-09 13:20:00,26.23,26.25,26.2,26.22,71508.2665584745,14.7273,14.7385,14.7105,14.7217,71508.2666
2010-12-09 13:25:00,26.22,26.28,26.22,26.27,27183.284308753424,14.7217,14.7554,14.7217,14.7498,27183.2843
2010-12-09 13:30:00,26.27,26.28,26.2,26.2,28096.15579673395,14.7498,14.7554,14.7105,14.7105,28096.1558
2010-12-09 13:35:00,26.2,26.21,26.18,26.21,23328.938026168984,14.7105,14.7161,14.6992,14.7161,23328.938
2010-12-09 13:40:00,26.22,26.24,26.21,26.22,31139.06075666904,14.7217,14.7329,14.7161,14.7217,31139.0608
2010-12-09 13:45:00,26.22,26.24,26.2,26.2,33979.10538594178,14.7217,14.7329,14.7105,14.7105,33979.1054
2010-12-09 13:50:00,26.21,26.22,26.19,26.21,23937.519018156,14.7161,14.7217,14.7048,14.7161,23937.519
2010-12-09 13:55:00,26.22,26.22,26.19,26.22,23227.507860837813,14.7217,14.7217,14.7048,14.7217,23227.5079
2010-12-09 14:00:00,26.22,26.25,26.22,26.23,20691.75372755857,14.7217,14.7385,14.7217,14.7273,20691.7537
2010-12-09 14:05:00,26.23,26.25,26.21,26.23,94127.19342732528,14.7273,14.7385,14.7161,14.7273,94127.1934
2010-12-09 14:10:00,26.24,26.26,26.22,26.25,63901.00415863678,14.7329,14.7441,14.7217,14.7385,63901.0042
2010-12-09 14:15:00,26.25,26.28,26.22,26.23,43412.11076174054,14.7385,14.7554,14.7217,14.7273,43412.1108
2010-12-09 14:20:00,26.24,26.25,26.22,26.24,20793.183892889745,14.7329,14.7385,14.7217,14.7329,20793.1839
2010-12-09 14:25:00,26.24,26.24,26.22,26.23,10548.737194441626,14.7329,14.7329,14.7217,14.7273,10548.7372
2010-12-09 14:30:00,26.23,26.25,26.22,26.25,27690.435135409272,14.7273,14.7385,14.7217,14.7385,27690.4351
2010-12-09 14:35:00,26.25,26.26,26.22,26.24,22923.217364844302,14.7385,14.7441,14.7217,14.7329,22923.2174
2010-12-09 14:40:00,26.24,26.25,26.22,26.23,62785.27233999391,14.7329,14.7385,14.7217,14.7273,62785.2723
2010-12-09 14:45:00,26.23,26.26,26.22,26.23,95445.78557663049,14.7273,14.7441,14.7217,14.7273,95445.7856
2010-12-09 14:50:00,26.23,26.26,26.22,26.26,18054.56942894817,14.7273,14.7441,14.7217,14.7441,18054.5694
2010-12-09 14:55:00,26.26,26.28,26.26,26.26,32254.79257531189,14.7441,14.7554,14.7441,14.7441,32254.7926
2010-12-09 15:00:00,26.27,26.28,26.23,26.26,46252.155391013286,14.7498,14.7554,14.7273,14.7441,46252.1554
2010-12-09 15:05:00,26.26,26.26,26.23,26.25,39050.61365250025,14.7441,14.7441,14.7273,14.7385,39050.6137
2010-12-09 15:10:00,26.25,26.26,26.23,26.26,32356.22274064307,14.7385,14.7441,14.7273,14.7441,32356.2227
2010-12-09 15:15:00,26.26,26.26,26.24,26.26,28299.016127396288,14.7441,14.7441,14.7329,14.7441,28299.0161
2010-12-09 15:20:00,26.26,26.26,26.22,26.24,46657.87605233797,14.7441,14.7441,14.7217,14.7329,46657.8761
2010-12-09 15:25:00,26.25,26.26,26.22,26.23,51830.81448422761,14.7385,14.7441,14.7217,14.7273,51830.8145
2010-12-09 15:30:00,26.23,26.25,26.22,26.23,40064.91530581195,14.7273,14.7385,14.7217,14.7273,40064.9153
2010-12-09 15:35:00,26.24,26.27,26.23,26.26,51323.66365757176,14.7329,14.7498,14.7273,14.7441,51323.6637
2010-12-09 15:40:00,26.27,26.35,26.26,26.3,94938.63474997463,14.7498,14.7947,14.7441,14.7666,94938.6347
2010-12-09 15:45:00,26.31,26.33,26.27,26.27,117760.42194948778,14.7722,14.7834,14.7498,14.7498,117760.4219
2010-12-09 15:50:00,26.28,26.28,26.24,26.25,79622.67978496804,14.7554,14.7554,14.7329,14.7385,79622.6798
2010-12-09 15:55:00,26.26,26.31,26.25,26.28,209859.01207018967,14.7441,14.7722,14.7385,14.7554,209859.0121
2010-12-10 09:30:00,26.31,26.42,26.25,26.33,73536.86986509788,14.7722,14.834,14.7385,14.7834,73536.8699
2010-12-10 09:35:00,26.33,26.36,26.26,26.36,62480.98184400041,14.7834,14.8003,14.7441,14.8003,62480.9818
2010-12-10 09:40:00,26.35,26.37,26.26,26.26,46252.155391013286,14.7947,14.8059,14.7441,14.7441,46252.1554
2010-12-10 09:45:00,26.25,26.25,26.15,26.16,55076.57977482503,14.7385,14.7385,14.6824,14.688,55076.5798
2010-12-10 09:50:00,26.17,26.21,26.11,26.14,66741.04878790953,14.6936,14.7161,14.6599,14.6768,66741.0488
2010-12-10 09:55:00,26.14,26.22,26.12,26.12,45339.28390303276,14.6768,14.7217,14.6655,14.6655,45339.2839
2010-12-10 10:00:00,26.13,26.2,26.13,26.16,26878.99381275992,14.6712,14.7105,14.6712,14.688,26878.9938
2010-12-10 10:05:00,26.15,26.16,26.14,26.14,30936.200426006693,14.6824,14.688,14.6768,14.6768,30936.2004
2010-12-10 10:10:00,26.15,26.19,26.1,26.19,38949.18348716908,14.6824,14.7048,14.6543,14.7048,38949.1835
2010-12-10 10:15:00,26.2,26.22,26.17,26.22,21300.3347195456,14.7105,14.7217,14.6936,14.7217,21300.3347
2010-12-10 10:20:00,26.22,26.24,26.2,26.23,31443.35125266254,14.7217,14.7329,14.7105,14.7273,31443.3513
2010-12-10 10:25:00,26.23,26.26,26.22,26.26,26168.982655441727,14.7273,14.7441,14.7217,14.7441,26168.9827
2010-12-10 10:30:00,26.26,26.27,26.22,26.23,26473.27315143524,14.7441,14.7498,14.7217,14.7273,26473.2732
2010-12-10 10:35:00,26.23,26.23,26.19,26.21,22517.496703519628,14.7273,14.7273,14.7048,14.7161,22517.4967
2010-12-10 10:40:00,26.2,26.26,26.2,26.25,26980.423978091083,14.7105,14.7441,14.7105,14.7385,26980.424
2010-12-10 10:45:00,26.25,26.27,26.22,26.22,28704.73678872097,14.7385,14.7498,14.7217,14.7217,28704.7368
2010-12-10 10:50:00,26.22,26.23,26.21,26.21,14605.943807688407,14.7217,14.7273,14.7161,14.7161,14605.9438
2010-12-10 10:55:00,26.21,26.25,26.19,26.24,25560.40166345471,14.7161,14.7385,14.7048,14.7329,25560.4017
2010-12-10 11:00:00,26.24,26.24,26.2,26.2,21401.764884876764,14.7329,14.7329,14.7105,14.7105,21401.7649
2010-12-10 11:05:00,26.2,26.22,26.17,26.18,43310.68059640937,14.7105,14.7217,14.6936,14.6992,43310.6806
2010-12-10 11:10:00,26.18,26.25,26.16,26.25,30226.189268688508,14.6992,14.7385,14.688,14.7385,30226.1893
2010-12-10 11:15:00,26.26,26.28,26.24,26.25,23126.077695506643,14.7441,14.7554,14.7329,14.7385,23126.0777
2010-12-10 11:20:00,26.25,26.27,26.2,26.2,15417.385130337763,14.7385,14.7498,14.7105,14.7105,15417.3851
2010-12-10 11:25:00,26.2,26.22,26.2,26.22,134192.10873313723,14.7105,14.7217,14.7105,14.7217,134192.1087
2010-12-10 11:30:00,26.22,26.23,26.2,26.23,41890.658281773,14.7217,14.7273,14.7105,14.7273,41890.6583
2010-12-10 11:35:00,26.23,26.26,26.22,26.26,21706.05538087027,14.7273,14.7441,14.7217,14.7441,21706.0554
2010-12-10 11:40:00,26.27,26.27,26.25,26.26,17445.988436961154,14.7498,14.7498,14.7385,14.7441,17445.9884
2010-12-10 11:45:00,26.26,26.29,26.26,26.29,16127.396287655947,14.7441,14.761,14.7441,14.761,16127.3963
2010-12-10 11:50:00,26.3,26.31,26.23,26.23,31037.630591337864,14.7666,14.7722,14.7273,14.7273,31037.6306
2010-12-10 11:55:00,26.23,26.3,26.23,26.29,22720.357034181965,14.7273,14.7666,14.7273,14.761,22720.357
2010-12-10 12:00:00,26.3,26.32,26.29,26.32,15518.815295668932,14.7666,14.7778,14.761,14.7778,15518.8153
2010-12-10 12:05:00,26.32,26.33,26.29,26.33,30429.04959935085,14.7778,14.7834,14.761,14.7834,30429.0496
2010-12-10 12:10:00,26.32,26.33,26.3,26.33,28096.15579673395,14.7778,14.7834,14.7666,14.7834,28096.1558
2010-12-10 12:15:00,26.32,26.32,26.3,26.32,25560.40166345471,14.7778,14.7778,14.7666,14.7778,25560.4017
2010-12-10 12:20:00,26.32,26.35,26.32,26.35,12475.910335733848,14.7778,14.7947,14.7778,14.7947,12475.9103
2010-12-10 12:25:00,26.35,26.4,26.35,26.4,18866.010751597525,14.7947,14.8227,14.7947,14.8227,18866.0108
2010-12-10 12:30:00,26.39,26.39,26.36,26.36,24850.39050613653,14.8171,14.8171,14.8003,14.8003,24850.3905
2010-12-10 12:35:00,26.37,26.38,26.36,26.38,9838.72603712344,14.8059,14.8115,14.8003,14.8115,9838.726
2010-12-10 12:40:00,26.38,26.39,26.36,26.38,23937.519018156,14.8115,14.8171,14.8003,14.8115,23937.519
2010-12-10 12:45:00,26.38,26.41,26.36,26.4,26270.412820772897,14.8115,14.8284,14.8003,14.8227,26270.4128
2010-12-10 12:50:00,26.4,26.4,26.38,26.39,16533.116948980627,14.8227,14.8227,14.8115,14.8171,16533.1169
2010-12-10 12:55:00,26.39,26.41,26.38,26.39,17851.70909828583,14.8171,14.8284,14.8115,14.8171,17851.7091
2010-12-10 13:00:00,26.39,26.39,26.34,26.35,24444.669844811848,14.8171,14.8171,14.7891,14.7947,24444.6698
2010-12-10 13:05:00,26.35,26.37,26.32,26.37,24850.39050613653,14.7947,14.8059,14.7778,14.8059,24850.3905
2010-12-10 13:10:00,26.37,26.42,26.35,26.42,19271.731412922203,14.8059,14.834,14.7947,14.834,19271.7314
2010-12-10 13:15:00,26.42,26.42,26.38,26.38,32356.22274064307,14.834,14.834,14.8115,14.8115,32356.2227
2010-12-10 13:20:00,26.38,26.42,26.38,26.38,23328.938026168984,14.8115,14.834,14.8115,14.8115,23328.938
2010-12-10 13:25:00,26.38,26.39,26.35,26.39,30530.47976468201,14.8115,14.8171,14.7947,14.8171,30530.4798
2010-12-10 13:30:00,26.39,26.41,26.38,26.38,135612.1310477736,14.8171,14.8284,14.8115,14.8115,135612.131
2010-12-10 13:35:00,26.39,26.41,26.37,26.38,21503.19505020793,14.8171,14.8284,14.8059,14.8115,21503.1951
2010-12-10 13:40:00,26.38,26.38,26.36,26.37,15924.53595699361,14.8115,14.8115,14.8003,14.8059,15924.536
2010-12-10 13:45:00,26.37,26.4,26.36,26.38,34891.97687392231,14.8059,14.8227,14.8003,14.8115,34891.9769
2010-12-10 13:50:00,26.38,26.38,26.35,26.35,10650.167359772797,14.8115,14.8115,14.7947,14.7947,10650.1674
2010-12-10 13:55:00,26.35,26.37,26.33,26.36,22720.357034181965,14.7947,14.8059,14.7834,14.8003,22720.357
2010-12-10 14:00:00,26.36,26.37,26.35,26.37,23328.938026168984,14.8003,14.8059,14.7947,14.8059,23328.938
2010-12-10 14:05:00,26.37,26.37,26.34,26.35,37934.88183385739,14.8059,14.8059,14.7891,14.7947,37934.8818
2010-12-10 14:10:00,26.35,26.38,26.34,26.34,149913.7843594685,14.7947,14.8115,14.7891,14.7891,149913.7844
2010-12-10 14:15:00,26.34,26.37,26.33,26.35,20184.60290090273,14.7891,14.8059,14.7834,14.7947,20184.6029
2010-12-10 14:20:00,26.36,26.39,26.36,26.37,22821.78719951313,14.8003,14.8171,14.8003,14.8059,22821.7872
2010-12-10 14:25:00,26.36,26.38,26.35,26.35,26676.13348209757,14.8003,14.8115,14.7947,14.7947,26676.1335
2010-12-10 14:30:00,26.34,26.37,26.32,26.37,22720.357034181965,14.7891,14.8059,14.7778,14.8059,22720.357
2010-12-10 14:35:00,26.37,26.38,26.36,26.37,20286.033066233897,14.8059,14.8115,14.8003,14.8059,20286.0331
2010-12-10 14:40:00,26.37,26.38,26.37,26.38,6288.670250532508,14.8059,14.8115,14.8059,14.8115,6288.6703
2010-12-10 14:45:00,26.38,26.38,26.36,26.37,29009.02728471448,14.8115,14.8115,14.8003,14.8059,29009.0273
2010-12-10 14:50:00,26.37,26.39,26.37,26.38,20590.323562227408,14.8059,14.8171,14.8059,14.8115,20590.3236
2010-12-10 14:55:00,26.39,26.39,26.38,26.39,10143.016533116948,14.8171,14.8171,14.8115,14.8171,10143.0165
2010-12-10 15:00:00,26.38,26.4,26.37,26.39,47570.747540318494,14.8115,14.8227,14.8059,14.8171,47570.7475
2010-12-10 15:05:00,26.39,26.41,26.37,26.41,62075.26118267573,14.8171,14.8284,14.8059,14.8284,62075.2612
2010-12-10 15:10:00,26.4,26.42,26.39,26.41,52337.965310883454,14.8227,14.834,14.8171,14.8284,52337.9653
2010-12-10 15:15:00,26.41,26.44,26.4,26.44,82665.58474490313,14.8284,14.8452,14.8227,14.8452,82665.5847
2010-12-10 15:20:00,26.44,26.48,26.43,26.48,54467.99878283802,14.8452,14.8677,14.8396,14.8677,54467.9988
2010-12-10 15:25:00,26.48,26.52,26.47,26.52,54772.28927883152,14.8677,14.8901,14.8621,14.8901,54772.2893
2010-12-10 15:30:00,26.52,26.53,26.5,26.52,147175.16989552692,14.8901,14.8957,14.8789,14.8901,147175.1699
2010-12-10 15:35:00,26.52,26.53,26.49,26.51,153463.84014605943,14.8901,14.8957,14.8733,14.8845,153463.8401
2010-12-10 15:40:00,26.51,26.51,26.47,26.49,71102.54589714982,14.8845,14.8845,14.8621,14.8733,71102.5459
2010-12-10 15:45:00,26.5,26.5,26.42,26.43,73029.71903844204,14.8789,14.8789,14.834,14.8396,73029.719
2010-12-10 15:50:00,26.43,26.45,26.42,26.45,94938.63474997463,14.8396,14.8508,14.834,14.8508,94938.6347
2010-12-10 15:55:00,26.46,26.47,26.42,26.46,151232.3765087737,14.8564,14.8621,14.834,14.8564,151232.3765
2010-12-13 09:30:00,26.58,26.62,26.47,26.5,337559.59022213204,14.9238,14.9463,14.8621,14.8789,337559.5902
2010-12-13 09:35:00,26.5,26.54,26.28,26.28,113398.92484024748,14.8789,14.9014,14.7554,14.7554,113398.9248
2010-12-13 09:40:00,26.28,26.41,26.27,26.37,83375.59590222132,14.7554,14.8284,14.7498,14.8059,83375.5959
2010-12-13 09:45:00,26.38,26.42,26.36,26.39,59843.79754539,14.8115,14.834,14.8003,14.8171,59843.7975
2010-12-13 09:50:00,26.4,26.49,26.4,26.46,119586.16492544884,14.8227,14.8733,14.8227,14.8564,119586.1649
2010-12-13 09:55:00,26.47,26.48,26.46,26.47,62075.26118267573,14.8621,14.8677,14.8564,14.8621,62075.2612
2010-12-13 10:00:00,26.47,26.6,26.47,26.55,65828.177299929,14.8621,14.935,14.8621,14.907,65828.1773
2010-12-13 10:05:00,26.56,26.6,26.5,26.59,105183.08144842276,14.9126,14.935,14.8789,14.9294,105183.0814
2010-12-13 10:10:00,26.59,26.62,26.53,26.62,135510.70088244244,14.9294,14.9463,14.8957,14.9463,135510.7009
2010-12-13 10:15:00,26.61,26.64,26.59,26.64,81854.14342225378,14.9407,14.9575,14.9294,14.9575,81854.1434
2010-12-13 10:20:00,26.64,26.65,26.61,26.62,34891.97687392231,14.9575,14.9631,14.9407,14.9463,34891.9769
2010-12-13 10:25:00,26.63,26.67,26.62,26.66,42499.23927376002,14.9519,14.9743,14.9463,14.9687,42499.2393
2010-12-13 10:30:00,26.66,26.74,26.66,26.72,61770.970686682216,14.9687,15.0136,14.9687,15.0024,61770.9707
2010-12-13 10:35:00,26.72,26.77,26.7,26.71,57713.76407343544,15.0024,15.0305,14.9912,14.9968,57713.7641
2010-12-13 10:40:00,26.71,26.72,26.65,26.65,70595.39507049396,14.9968,15.0024,14.9631,14.9631,70595.3951
2010-12-13 10:45:00,26.66,26.75,26.65,26.74,56395.17192413024,14.9687,15.0193,14.9631,15.0136,56395.1719
2010-12-13 10:50:00,26.74,26.75,26.72,26.73,51222.23349224059,15.0136,15.0193,15.0024,15.008,51222.2335
2010-12-13 10:55:00,26.74,26.78,26.71,26.75,94025.76326199411,15.0136,15.0361,14.9968,15.0193,94025.7633
2010-12-13 11:00:00,26.73,26.73,26.67,26.67,37326.300841870376,15.008,15.008,14.9743,14.9743,37326.3008
2010-12-13 11:05:00,26.66,26.66,26.63,26.65,29313.31778070798,14.9687,14.9687,14.9519,14.9631,29313.3178
2010-12-13 11:10:00,26.65,26.65,26.57,26.57,52946.54630287048,14.9631,14.9631,14.9182,14.9182,52946.5463
2010-12-13 11:15:00,26.57,26.62,26.57,26.61,23836.08885282483,14.9182,14.9463,14.9182,14.9407,23836.0889
2010-12-13 11:20:00,26.61,26.61,26.53,26.55,35094.83720458464,14.9407,14.9407,14.8957,14.907,35094.8372
2010-12-13 11:25:00,26.56,26.57,26.52,26.54,29313.31778070798,14.9126,14.9182,14.8901,14.9014,29313.3178
2010-12-13 11:30:00,26.53,26.56,26.52,26.52,26676.13348209757,14.8957,14.9126,14.8901,14.8901,26676.1335
2010-12-13 11:35:00,26.52,26.55,26.5,26.54,35399.12770057815,14.8901,14.907,14.8789,14.9014,35399.1277
2010-12-13 11:40:00,26.53,26.54,26.48,26.49,19373.161578253374,14.8957,14.9014,14.8677,14.8733,19373.1616
2010-12-13 11:45:00,26.5,26.54,26.47,26.53,26067.55249011056,14.8789,14.9014,14.8621,14.8957,26067.5525
2010-12-13 11:50:00,26.53,26.54,26.48,26.48,34993.40703925347,14.8957,14.9014,14.8677,14.8677,34993.407
2010-12-13 11:55:00,26.48,26.52,26.46,26.49,25966.12232477939,14.8677,14.8901,14.8564,14.8733,25966.1223
2010-12-13 12:00:00,26.49,26.56,26.48,26.54,46455.01572167563,14.8733,14.9126,14.8677,14.9014,46455.0157
2010-12-13 12:05:00,26.53,26.54,26.46,26.47,27386.14463941576,14.8957,14.9014,14.8564,14.8621,27386.1446
2010-12-13 12:10:00,26.47,26.5,26.47,26.5,48787.909524292525,14.8621,14.8789,14.8621,14.8789,48787.9095
2010-12-13 12:15:00,26.5,26.51,26.47,26.48,38543.462825844406,14.8789,14.8845,14.8621,14.8677,38543.4628
2010-12-13 12:20:00,26.47,26.47,26.43,26.44,22213.20620752612,14.8621,14.8621,14.8396,14.8452,22213.2062
2010-12-13 12:25:00,26.44,26.48,26.43,26.46,25966.12232477939,14.8452,14.8677,14.8396,14.8564,25966.1223
2010-12-13 12:30:00,26.46,26.47,26.44,26.44,12475.910335733848,14.8564,14.8621,14.8452,14.8452,12475.9103
2010-12-13 12:35:00,26.44,26.48,26.43,26.45,17953.139263617,14.8452,14.8677,14.8396,14.8508,17953.1393
2010-12-13 12:40:00,26.46,26.46,26.43,26.44,19271.731412922203,14.8564,14.8564,14.8396,14.8452,19271.7314
2010-12-13 12:45:00,26.45,26.45,26.43,26.45,18155.99959427934,14.8508,14.8508,14.8396,14.8508,18155.9996
2010-12-13 12:50:00,26.45,26.46,26.42,26.43,20793.183892889745,14.8508,14.8564,14.834,14.8396,20793.1839
2010-12-13 12:55:00,26.43,26.45,26.42,26.44,27081.854143422253,14.8396,14.8508,14.834,14.8452,27081.8541
2010-12-13 13:00:00,26.44,26.46,26.44,26.45,25357.54133279237,14.8452,14.8564,14.8452,14.8508,25357.5413
2010-12-13 13:05:00,26.45,26.46,26.44,26.44,14707.373973019576,14.8508,14.8564,14.8452,14.8452,14707.374
2010-12-13 13:10:00,26.44,26.47,26.44,26.46,20793.183892889745,14.8452,14.8621,14.8452,14.8564,20793.1839
2010-12-13 13:15:00,26.46,26.47,26.45,26.47,17547.41860229232,14.8564,14.8621,14.8508,14.8621,17547.4186
2010-12-13 13:20:00,26.46,26.47,26.45,26.46,25053.250836798863,14.8564,14.8621,14.8508,14.8564,25053.2508
2010-12-13 13:25:00,26.46,26.47,26.46,26.47,13084.491327720863,14.8564,14.8621,14.8564,14.8621,13084.4913
2010-12-13 13:30:00,26.47,26.47,26.45,26.45,23937.519018156,14.8621,14.8621,14.8508,14.8508,23937.519
2010-12-13 13:35:00,26.46,26.47,26.44,26.46,31240.490922000205,14.8564,14.8621,14.8452,14.8564,31240.4909
2010-12-13 13:40:00,26.46,26.47,26.43,26.46,27690.435135409272,14.8564,14.8621,14.8396,14.8564,27690.4351
2010-12-13 13:45:00,26.46,26.47,26.45,26.45,16735.977279642964,14.8564,14.8621,14.8508,14.8508,16735.9773
2010-12-13 13:50:00,26.45,26.45,26.42,26.44,24850.39050613653,14.8508,14.8508,14.834,14.8452,24850.3905
2010-12-13 13:55:00,26.45,26.49,26.44,26.48,28096.15579673395,14.8508,14.8733,14.8452,14.8677,28096.1558
2010-12-13 14:00:00,26.48,26.51,26.47,26.48,24038.94918348717,14.8677,14.8845,14.8621,14.8677,24038.9492
2010-12-13 14:05:00,26.48,26.53,26.48,26.49,27893.29546607161,14.8677,14.8957,14.8677,14.8733,27893.2955
2010-12-13 14:10:00,26.49,26.51,26.44,26.47,43614.97109240288,14.8733,14.8845,14.8452,14.8621,43614.9711
2010-12-13 14:15:00,26.48,26.5,26.43,26.45,50410.79216959124,14.8677,14.8789,14.8396,14.8508,50410.7922
2010-12-13 14:20:00,26.45,26.47,26.44,26.47,28806.166954052136,14.8508,14.8621,14.8452,14.8621,28806.167
2010-12-13 14:25:00,26.46,26.47,26.43,26.47,30124.759103357337,14.8564,14.8621,14.8396,14.8621,30124.7591
2010-12-13 14:30:00,26.47,26.52,26.47,26.52,31139.06075666904,14.8621,14.8901,14.8621,14.8901,31139.0608
2010-12-13 14:35:00,26.52,26.54,26.52,26.54,79216.95912364338,14.8901,14.9014,14.8901,14.9014,79216.9591
2010-12-13 14:40:00,26.53,26.56,26.49,26.49,88548.53433411097,14.8957,14.9126,14.8733,14.8733,88548.5343
2010-12-13 14:45:00,26.48,26.49,26.47,26.49,27791.86530074044,14.8677,14.8733,14.8621,14.8733,27791.8653
2010-12-13 14:50:00,26.48,26.51,26.46,26.5,54975.14960949386,14.8677,14.8845,14.8564,14.8789,54975.1496
2010-12-13 14:55:00,26.51,26.51,26.5,26.51,10143.016533116948,14.8845,14.8845,14.8789,14.8845,10143.0165
2010-12-13 15:00:00,26.51,26.51,26.46,26.47,34080.53555127295,14.8845,14.8845,14.8564,14.8621,34080.5356
2010-12-13 15:05:00,26.46,26.48,26.45,26.45,49497.92068161071,14.8564,14.8677,14.8508,14.8508,49497.9207
2010-12-13 15:10:00,26.45,26.46,26.42,26.43,33573.3847246171,14.8508,14.8564,14.834,14.8396,33573.3847
2010-12-13 15:15:00,26.43,26.51,26.42,26.48,97372.95871792272,14.8396,14.8845,14.834,14.8677,97372.9587
2010-12-13 15:20:00,26.48,26.49,26.43,26.43,47570.747540318494,14.8677,14.8733,14.8396,14.8396,47570.7475
2010-12-13 15:25:00,26.44,26.45,26.41,26.41,65118.16614261081,14.8452,14.8508,14.8284,14.8284,65118.1661
2010-12-13 15:30:00,26.42,26.42,26.36,26.36,27690.435135409272,14.834,14.834,14.8003,14.8003,27690.4351
2010-12-13 15:35:00,26.36,26.38,26.33,26.38,68566.79176387057,14.8003,14.8115,14.7834,14.8115,68566.7918
2010-12-13 15:40:00,26.38,26.38,26.32,26.32,77594.07647834466,14.8115,14.8115,14.7778,14.7778,77594.0765
2010-12-13 15:45:00,26.32,26.34,26.27,26.34,95648.64590729284,14.7778,14.7891,14.7498,14.7891,95648.6459
2010-12-13 15:50:00,26.34,26.37,26.33,26.34,58220.91490009129,14.7891,14.8059,14.7834,14.7891,58220.9149
2010-12-13 15:55:00,26.34,26.35,26.31,26.32,87534.23268079926,14.7891,14.7947,14.7722,14.7778,87534.2327
2010-12-14 09:30:00,26.43,26.53,26.4,26.5,60148.08804138351,14.8396,14.8957,14.8227,14.8789,60148.088
2010-12-14 09:35:00,26.47,26.48,26.3,26.3,65828.177299929,14.8621,14.8677,14.7666,14.7666,65828.1773
2010-12-14 09:40:00,26.3,26.33,26.23,26.32,61568.11035601988,14.7666,14.7834,14.7273,14.7778,61568.1104
2010-12-14 09:45:00,26.32,26.37,26.29,26.37,44122.12191905873,14.7778,14.8059,14.761,14.8059,44122.1219
2010-12-14 09:50:00,26.38,26.47,26.34,26.35,70291.10457450045,14.8115,14.8621,14.7891,14.7947,70291.1046
2010-12-14 09:55:00,26.34,26.36,26.27,26.35,64813.87564661731,14.7891,14.8003,14.7498,14.7947,64813.8756
2010-12-14 10:00:00,26.35,26.41,26.27,26.29,68566.79176387057,14.7947,14.8284,14.7498,14.761,68566.7918
2010-12-14 10:05:00,26.28,26.32,26.26,26.3,81854.14342225378,14.7554,14.7778,14.7441,14.7666,81854.1434
2010-12-14 10:10:00,26.31,26.31,26.25,26.29,51526.5239882341,14.7722,14.7722,14.7385,14.761,51526.524
2010-12-14 10:15:00,26.29,26.32,26.25,26.28,90475.70747540318,14.761,14.7778,14.7385,14.7554,90475.7075
2010-12-14 10:20:00,26.27,26.29,26.22,26.22,30226.189268688508,14.7498,14.761,14.7217,14.7217,30226.1893
2010-12-14 10:25:00,26.22,26.25,26.2,26.2,41282.07728978599,14.7217,14.7385,14.7105,14.7105,41282.0773
2010-12-14 10:30:00,26.2,26.24,26.17,26.24,41789.22811644183,14.7105,14.7329,14.6936,14.7329,41789.2281
2010-12-14 10:35:00,26.23,26.24,26.22,26.23,22821.78719951313,14.7273,14.7329,14.7217,14.7273,22821.7872
2010-12-14 10:40:00,26.23,26.23,26.17,26.17,41383.50745511715,14.7273,14.7273,14.6936,14.6936,41383.5075
2010-12-14 10:45:00,26.18,26.2,26.13,26.13,64915.30581194847,14.6992,14.7105,14.6712,14.6712,64915.3058
2010-12-14 10:50:00,26.13,26.19,26.13,26.17,65828.177299929,14.6712,14.7048,14.6712,14.6936,65828.1773
2010-12-14 10:55:00,26.16,26.19,26.16,26.18,46049.29506035095,14.688,14.7048,14.688,14.6992,46049.2951
2010-12-14 11:00:00,26.17,26.23,26.17,26.22,34790.54670859114,14.6936,14.7273,14.6936,14.7217,34790.5467
2010-12-14 11:05:00,26.22,26.22,26.16,26.16,30834.770260675527,14.7217,14.7217,14.688,14.688,30834.7703
2010-12-14 11:10:00,26.15,26.16,26.13,26.15,43209.2504310782,14.6824,14.688,14.6712,14.6824,43209.2504
2010-12-14 11:15:00,26.15,26.16,26.14,26.15,28603.306623389795,14.6824,14.688,14.6768,14.6824,28603.3066
2010-12-14 11:20:00,26.14,26.14,26.1,26.13,85911.35003550055,14.6768,14.6768,14.6543,14.6712,85911.35
2010-12-14 11:25:00,26.13,26.27,26.12,26.26,100415.8636778578,14.6712,14.7498,14.6655,14.7441,100415.8637
2010-12-14 11:30:00,26.27,26.33,26.26,26.32,35804.84836190283,14.7498,14.7834,14.7441,14.7778,35804.8484
2010-12-14 11:35:00,26.33,26.45,26.33,26.45,54265.13845217568,14.7834,14.8508,14.7834,14.8508,54265.1385
2010-12-14 11:40:00,26.45,26.5,26.45,26.5,58220.91490009129,14.8508,14.8789,14.8508,14.8789,58220.9149
2010-12-14 11:45:00,26.5,26.5,26.33,26.36,115326.09798153971,14.8789,14.8789,14.7834,14.8003,115326.098
2010-12-14 11:50:00,26.35,26.36,26.29,26.29,42702.09960442236,14.7947,14.8003,14.761,14.761,42702.0996
2010-12-14 11:55:00,26.3,26.3,26.29,26.29,15011.664469013083,14.7666,14.7666,14.761,14.761,15011.6645
2010-12-14 12:00:00,26.29,26.32,26.29,26.32,23126.077695506643,14.761,14.7778,14.761,14.7778,23126.0777
2010-12-14 12:05:00,26.32,26.32,26.27,26.3,109240.28806166956,14.7778,14.7778,14.7498,14.7666,109240.2881
2010-12-14 12:10:00,26.3,26.31,26.27,26.28,21401.764884876764,14.7666,14.7722,14.7498,14.7554,21401.7649
2010-12-14 12:15:00,26.29,26.3,26.25,26.25,39659.19464448728,14.761,14.7666,14.7385,14.7385,39659.1946
2010-12-14 12:20:00,26.25,26.26,26.21,26.22,32863.37356729891,14.7385,14.7441,14.7161,14.7217,32863.3736
2010-12-14 12:25:00,26.21,26.26,26.21,26.25,40470.63596713663,14.7161,14.7441,14.7161,14.7385,40470.636
2010-12-14 12:30:00,26.24,26.29,26.22,26.29,54975.14960949386,14.7329,14.761,14.7217,14.761,54975.1496
2010-12-14 12:35:00,26.28,26.33,26.28,26.28,81854.14342225378,14.7554,14.7834,14.7554,14.7554,81854.1434
2010-12-14 12:40:00,26.28,26.29,26.26,26.26,19677.45207424688,14.7554,14.761,14.7441,14.7441,19677.4521
2010-12-14 12:45:00,26.26,26.29,26.26,26.27,31646.211583324883,14.7441,14.761,14.7441,14.7498,31646.2116
2010-12-14 12:50:00,26.26,26.29,26.26,26.28,13287.351658383202,14.7441,14.761,14.7441,14.7554,13287.3517
2010-12-14 12:55:00,26.28,26.28,26.22,26.22,23633.22852216249,14.7554,14.7554,14.7217,14.7217,23633.2285
2010-12-14 13:00:00,26.22,26.24,26.22,26.22,19778.88223957805,14.7217,14.7329,14.7217,14.7217,19778.8822
2010-12-14 13:05:00,26.22,26.22,26.2,26.21,46455.01572167563,14.7217,14.7217,14.7105,14.7161,46455.0157
2010-12-14 13:10:00,26.21,26.22,26.2,26.22,26980.423978091083,14.7161,14.7217,14.7105,14.7217,26980.424
2010-12-14 13:15:00,26.22,26.22,26.2,26.2,18054.56942894817,14.7217,14.7217,14.7105,14.7105,18054.5694
2010-12-14 13:20:00,26.21,26.21,26.19,26.19,6085.809919870169,14.7161,14.7161,14.7048,14.7048,6085.8099
2010-12-14 13:25:00,26.2,26.22,26.19,26.22,22416.066538188457,14.7105,14.7217,14.7048,14.7217,22416.0665
2010-12-14 13:30:00,26.22,26.23,26.22,26.22,14707.373973019576,14.7217,14.7273,14.7217,14.7217,14707.374
2010-12-14 13:35:00,26.22,26.22,26.2,26.2,7505.832234506543,14.7217,14.7217,14.7105,14.7105,7505.8322
2010-12-14 13:40:00,26.21,26.24,26.18,26.23,54062.27812151334,14.7161,14.7329,14.6992,14.7273,54062.2781
2010-12-14 13:45:00,26.23,26.25,26.22,26.22,24444.669844811848,14.7273,14.7385,14.7217,14.7217,24444.6698
2010-12-14 13:50:00,26.23,26.23,26.19,26.19,33269.094228623595,14.7273,14.7273,14.7048,14.7048,33269.0942
2010-12-14 13:55:00,26.18,26.2,26.18,26.2,24343.23967948068,14.6992,14.7105,14.6992,14.7105,24343.2397
2010-12-14 14:00:00,26.19,26.25,26.19,26.25,49599.35084694188,14.7048,14.7385,14.7048,14.7385,49599.3508
2010-12-14 14:05:00,26.24,26.24,26.22,26.22,32761.943401967743,14.7329,14.7329,14.7217,14.7217,32761.9434
2010-12-14 14:10:00,26.22,26.22,26.2,26.22,17445.988436961154,14.7217,14.7217,14.7105,14.7217,17445.9884
2010-12-14 14:15:00,26.22,26.27,26.15,26.22,100517.29384318896,14.7217,14.7498,14.6824,14.7217,100517.2938
2010-12-14 14:20:00,26.23,26.26,26.19,26.19,85809.91987016938,14.7273,14.7441,14.7048,14.7048,85809.9199
2010-12-14 14:25:00,26.19,26.21,26.13,26.16,48280.75869763668,14.7048,14.7161,14.6712,14.688,48280.7587
2010-12-14 14:30:00,26.16,26.23,26.15,26.22,55786.59093214322,14.688,14.7273,14.6824,14.7217,55786.5909
2010-12-14 14:35:00,26.22,26.24,26.2,26.2,32051.93224464956,14.7217,14.7329,14.7105,14.7105,32051.9322
2010-12-14 14:40:00,26.21,26.21,26.13,26.13,47266.45704432498,14.7161,14.7161,14.6712,14.6712,47266.457
2010-12-14 14:45:00,26.13,26.17,26.11,26.15,56192.3115934679,14.6712,14.6936,14.6599,14.6824,56192.3116
2010-12-14 14:50:00,26.16,26.17,26.13,26.14,40166.34547114312,14.688,14.6936,14.6712,14.6768,40166.3455
2010-12-14 14:55:00,26.15,26.2,26.12,26.2,68871.08225986408,14.6824,14.7105,14.6655,14.7105,68871.0823
2010-12-14 15:00:00,26.2,26.2,26.14,26.18,57612.33390810427,14.7105,14.7105,14.6768,14.6992,57612.3339
2010-12-14 15:05:00,26.19,26.23,26.18,26.2,70696.82523582513,14.7048,14.7273,14.6992,14.7105,70696.8252
2010-12-14 15:10:00,26.2,26.21,26.17,26.17,52946.54630287048,14.7105,14.7161,14.6936,14.6936,52946.5463
2010-12-14 15:15:00,26.18,26.19,26.1,26.1,39659.19464448728,14.6992,14.7048,14.6543,14.6543,39659.1946
2010-12-14 15:20:00,26.1,26.11,26.05,26.06,83882.74672887717,14.6543,14.6599,14.6262,14.6318,83882.7467
2010-12-14 15:25:00,26.07,26.07,26.02,26.02,87229.94218480577,14.6375,14.6375,14.6094,14.6094,87229.9422
2010-12-14 15:30:00,26.02,26.09,26.02,26.03,60249.518206714674,14.6094,14.6487,14.6094,14.615,60249.5182
2010-12-14 15:35:00,26.04,26.04,25.99,26.03,107921.69591236432,14.6206,14.6206,14.5925,14.615,107921.6959
2010-12-14 15:40:00,26.02,26.07,26.02,26.05,84795.61821685769,14.6094,14.6375,14.6094,14.6262,84795.6182
2010-12-14 15:45:00,26.06,26.14,26.06,26.13,132569.22608783853,14.6318,14.6768,14.6318,14.6712,132569.2261
2010-12-14 15:50:00,26.14,26.22,26.13,26.18,176082.76701491023,14.6768,14.7217,14.6712,14.6992,176082.767
2010-12-14 15:55:00,26.18,26.22,26.17,26.19,163201.1360178517,14.6992,14.7217,14.6936,14.7048,163201.136
2010-12-15 09:30:00,25.87,26.08,25.87,25.89,83882.74672887717,14.5252,14.6431,14.5252,14.5364,83882.7467
2010-12-15 09:35:00,25.88,25.94,25.82,25.83,72928.28887311087,14.5308,14.5645,14.4971,14.5027,72928.2889
2010-12-15 09:40:00,25.83,25.84,25.79,25.83,66842.47895324069,14.5027,14.5083,14.4803,14.5027,66842.479
2010-12-15 09:45:00,25.84,25.84,25.7,25.71,106501.67359772796,14.5083,14.5083,14.4297,14.4353,106501.6736
2010-12-15 09:50:00,25.71,25.73,25.66,25.67,96967.23805659804,14.4353,14.4466,14.4073,14.4129,96967.2381
2010-12-15 09:55:00,25.68,25.69,25.6,25.64,118470.43310680595,14.4185,14.4241,14.3736,14.396,118470.4331
2010-12-15 10:00:00,25.63,25.69,25.58,25.58,98995.84136322142,14.3904,14.4241,14.3623,14.3623,98995.8414
2010-12-15 10:05:00,25.59,25.61,25.53,25.53,104067.3496297799,14.368,14.3792,14.3343,14.3343,104067.3496
2010-12-15 10:10:00,25.53,25.56,25.51,25.51,116644.69013084492,14.3343,14.3511,14.323,14.323,116644.6901
2010-12-15 10:15:00,25.51,25.52,25.45,25.46,91287.14879805254,14.323,14.3287,14.2894,14.295,91287.1488
2010-12-15 10:20:00,25.46,25.51,25.45,25.5,91084.2884673902,14.295,14.323,14.2894,14.3174,91084.2885
2010-12-15 10:25:00,25.51,25.53,25.5,25.52,88954.25499543564,14.323,14.3343,14.3174,14.3287,88954.255
2010-12-15 10:30:00,25.51,25.54,25.48,25.51,144842.27609291003,14.323,14.3399,14.3062,14.323,144842.2761
2010-12-15 10:35:00,25.52,25.53,25.45,25.45,100517.29384318896,14.3287,14.3343,14.2894,14.2894,100517.2938
2010-12-15 10:40:00,25.45,25.46,25.34,25.38,162896.8455218582,14.2894,14.295,14.2276,14.2501,162896.8455
2010-12-15 10:45:00,25.38,25.48,25.38,25.44,99097.2715285526,14.2501,14.3062,14.2501,14.2837,99097.2715
2010-12-15 10:50:00,25.45,25.46,25.4,25.46,76275.48432903945,14.2894,14.295,14.2613,14.295,76275.4843
2010-12-15 10:55:00,25.45,25.46,25.41,25.41,47875.038036312,14.2894,14.295,14.2669,14.2669,47875.038
2010-12-15 11:00:00,25.41,25.46,25.39,25.43,81346.99259559793,14.2669,14.295,14.2557,14.2781,81346.9926
2010-12-15 11:05:00,25.43,25.43,25.37,25.39,75464.0430063901,14.2781,14.2781,14.2444,14.2557,75464.043
2010-12-15 11:10:00,25.38,25.38,25.3,25.3,70189.67440916928,14.2501,14.2501,14.2051,14.2051,70189.6744
2010-12-15 11:15:00,25.3,25.31,25.26,25.29,90374.27731007202,14.2051,14.2107,14.1827,14.1995,90374.2773
2010-12-15 11:20:00,25.29,25.33,25.21,25.21,95445.78557663049,14.1995,14.222,14.1546,14.1546,95445.7856
2010-12-15 11:25:00,25.21,25.27,25.19,25.21,91287.14879805254,14.1546,14.1883,14.1434,14.1546,91287.1488
2010-12-15 11:30:00,25.21,25.25,25.2,25.24,40876.3566284613,14.1546,14.1771,14.149,14.1714,40876.3566
2010-12-15 11:35:00,25.25,25.28,25.24,25.27,75261.18267572776,14.1771,14.1939,14.1714,14.1883,75261.1827
2010-12-15 11:40:00,25.26,25.32,25.24,25.31,80332.69094228624,14.1827,14.2164,14.1714,14.2107,80332.6909
2010-12-15 11:45:00,25.31,25.36,25.3,25.34,33573.3847246171,14.2107,14.2388,14.2051,14.2276,33573.3847
2010-12-15 11:50:00,25.34,25.39,25.34,25.37,54163.70828684451,14.2276,14.2557,14.2276,14.2444,54163.7083
2010-12-15 11:55:00,25.37,25.42,25.36,25.42,43817.83142306522,14.2444,14.2725,14.2388,14.2725,43817.8314
2010-12-15 12:00:00,25.42,25.44,25.35,25.36,46252.155391013286,14.2725,14.2837,14.2332,14.2388,46252.1554
2010-12-15 12:05:00,25.36,25.4,25.34,25.4,43412.11076174054,14.2388,14.2613,14.2276,14.2613,43412.1108
2010-12-15 12:10:00,25.39,25.41,25.38,25.4,36210.56902322751,14.2557,14.2669,14.2501,14.2613,36210.569
2010-12-15 12:15:00,25.4,25.4,25.35,25.37,29414.74794603915,14.2613,14.2613,14.2332,14.2444,29414.7479
2010-12-15 12:20:00,25.36,25.37,25.31,25.33,56192.3115934679,14.2388,14.2444,14.2107,14.222,56192.3116
2010-12-15 12:25:00,25.33,25.34,25.29,25.33,46252.155391013286,14.222,14.2276,14.1995,14.222,46252.1554
2010-12-15 12:30:00,25.33,25.39,25.33,25.39,24038.94918348717,14.222,14.2557,14.222,14.2557,24038.9492
2010-12-15 12:35:00,25.39,25.39,25.35,25.38,44020.69175372756,14.2557,14.2557,14.2332,14.2501,44020.6918
2010-12-15 12:40:00,25.38,25.45,25.37,25.45,63596.71366264327,14.2501,14.2894,14.2444,14.2894,63596.7137
2010-12-15 12:45:00,25.45,25.45,25.35,25.37,56090.88142813673,14.2894,14.2894,14.2332,14.2444,56090.8814
2010-12-15 12:50:00,25.37,25.37,25.31,25.33,89664.26615275383,14.2444,14.2444,14.2107,14.222,89664.2662
2010-12-15 12:55:00,25.32,25.37,25.32,25.36,66639.61862257836,14.2164,14.2444,14.2164,14.2388,66639.6186
2010-12-15 13:00:00,25.36,25.36,25.32,25.33,20387.463231565067,14.2388,14.2388,14.2164,14.222,20387.4632
2010-12-15 13:05:00,25.33,25.37,25.33,25.36,31139.06075666904,14.222,14.2444,14.222,14.2388,31139.0608
2010-12-15 13:10:00,25.36,25.43,25.35,25.42,40267.77563647429,14.2388,14.2781,14.2332,14.2725,40267.7756
2010-12-15 13:15:00,25.43,25.47,25.42,25.47,37630.59133786388,14.2781,14.3006,14.2725,14.3006,37630.5913
2010-12-15 13:20:00,25.47,25.47,25.44,25.47,42296.37894309768,14.3006,14.3006,14.2837,14.3006,42296.3789
2010-12-15 13:25:00,25.46,25.47,25.42,25.45,67755.35044122122,14.295,14.3006,14.2725,14.2894,67755.3504
2010-12-15 13:30:00,25.45,25.48,25.44,25.45,37833.45166852622,14.2894,14.3062,14.2837,14.2894,37833.4517
2010-12-15 13:35:00,25.44,25.44,25.4,25.44,40572.06613246779,14.2837,14.2837,14.2613,14.2837,40572.0661
2010-12-15 13:40:00,25.44,25.44,25.41,25.42,40572.06613246779,14.2837,14.2837,14.2669,14.2725,40572.0661
2010-12-15 13:45:00,25.42,25.42,25.38,25.41,41890.658281773,14.2725,14.2725,14.2501,14.2669,41890.6583
2010-12-15 13:50:00,25.41,25.42,25.39,25.41,38746.32315650675,14.2669,14.2725,14.2557,14.2669,38746.3232
2010-12-15 13:55:00,25.4,25.44,25.4,25.44,25053.250836798863,14.2613,14.2837,14.2613,14.2837,25053.2508
2010-12-15 14:00:00,25.44,25.46,25.43,25.43,22010.34587686378,14.2837,14.295,14.2781,14.2781,22010.3459
2010-12-15 14:05:00,25.42,25.43,25.37,25.38,30429.04959935085,14.2725,14.2781,14.2444,14.2501,30429.0496
2010-12-15 14:10:00,25.38,25.39,25.35,25.37,29820.46860736383,14.2501,14.2557,14.2332,14.2444,29820.4686
2010-12-15 14:15:00,25.36,25.38,25.35,25.35,20996.04422355209,14.2388,14.2501,14.2332,14.2332,20996.0442
2010-12-15 14:20:00,25.35,25.35,25.32,25.32,17547.41860229232,14.2332,14.2332,14.2164,14.2164,17547.4186
2010-12-15 14:25:00,25.32,25.32,25.29,25.3,27386.14463941576,14.2164,14.2164,14.1995,14.2051,27386.1446
2010-12-15 14:30:00,25.29,25.32,25.21,25.31,82969.87524089664,14.1995,14.2164,14.1546,14.2107,82969.8752
2010-12-15 14:35:00,25.31,25.33,25.28,25.28,45846.43472968861,14.2107,14.222,14.1939,14.1939,45846.4347
2010-12-15 14:40:00,25.28,25.28,25.22,25.22,44832.13307637692,14.1939,14.1939,14.1602,14.1602,44832.1331
2010-12-15 14:45:00,25.23,25.28,25.23,25.24,63089.562835987424,14.1658,14.1939,14.1658,14.1714,63089.5628
2010-12-15 14:50:00,25.23,25.27,25.22,25.23,77898.36697433816,14.1658,14.1883,14.1602,14.1658,77898.367
2010-12-15 14:55:00,25.22,25.24,25.19,25.24,59843.79754539,14.1602,14.1714,14.1434,14.1714,59843.7975
2010-12-15 15:00:00,25.24,25.31,25.22,25.29,63495.2834973121,14.1714,14.2107,14.1602,14.1995,63495.2835
2010-12-15 15:05:00,25.3,25.34,25.29,25.32,43006.39010041586,14.2051,14.2276,14.1995,14.2164,43006.3901
2010-12-15 15:10:00,25.32,25.35,25.32,25.34,25256.111167461204,14.2164,14.2332,14.2164,14.2276,25256.1112
2010-12-15 15:15:00,25.34,25.39,25.34,25.39,45440.71406836393,14.2276,14.2557,14.2276,14.2557,45440.7141
2010-12-15 15:20:00,25.38,25.44,25.36,25.44,62278.12151333807,14.2501,14.2837,14.2388,14.2837,62278.1215
2010-12-15 15:25:00,25.44,25.46,25.43,25.43,53352.26696419515,14.2837,14.295,14.2781,14.2781,53352.267
2010-12-15 15:30:00,25.44,25.45,25.41,25.45,55482.30043614971,14.2837,14.2894,14.2669,14.2894,55482.3004
2010-12-15 15:35:00,25.45,25.5,25.44,25.47,85708.48970483823,14.2894,14.3174,14.2837,14.3006,85708.4897
2010-12-15 15:40:00,25.47,25.47,25.44,25.45,78608.37813165635,14.3006,14.3006,14.2837,14.2894,78608.3781
2010-12-15 15:45:00,25.45,25.45,25.38,25.39,187442.9455320012,14.2894,14.2894,14.2501,14.2557,187442.9455
2010-12-15 15:50:00,25.39,25.4,25.36,25.37,154985.292626027,14.2557,14.2613,14.2388,14.2444,154985.2926
2010-12-15 15:55:00,25.37,25.39,25.36,25.38,321127.9034384826,14.2444,14.2557,14.2388,14.2501,321127.9034
2010-12-16 09:30:00,25.4,25.52,25.34,25.46,80535.55127294858,14.2613,14.3287,14.2276,14.295,80535.5513
2010-12-16 09:35:00,25.46,25.5,25.32,25.33,115123.23765087736,14.295,14.3174,14.2164,14.222,115123.2377
2010-12-16 09:40:00,25.34,25.36,25.29,25.29,68668.22192920174,14.2276,14.2388,14.1995,14.1995,68668.2219
2010-12-16 09:45:00,25.31,25.31,25.15,25.16,94634.34425398114,14.2107,14.2107,14.1209,14.1265,94634.3443
2010-12-16 09:50:00,25.16,25.2,25.02,25.02,149203.77320215033,14.1265,14.149,14.0479,14.0479,149203.7732
2010-12-16 09:55:00,25.03,25.03,24.86,24.87,169185.5157723907,14.0535,14.0535,13.9581,13.9637,169185.5158
2010-12-16 10:00:00,24.86,25.0,24.85,24.89,222740.6430672482,13.9581,14.0367,13.9525,13.9749,222740.6431
2010-12-16 10:05:00,24.89,24.95,24.76,24.76,245156.70960543663,13.9749,14.0086,13.9019,13.9019,245156.7096
2010-12-16 10:10:00,24.76,24.91,24.76,24.91,148493.76204483214,13.9019,13.9862,13.9019,13.9862,148493.762
2010-12-16 10:15:00,24.91,24.94,24.86,24.87,173141.29222030632,13.9862,14.003,13.9581,13.9637,173141.2922
2010-12-16 10:20:00,24.88,25.15,24.88,25.05,174358.45420428037,13.9693,14.1209,13.9693,14.0648,174358.4542
2010-12-16 10:25:00,25.03,25.05,25.0,25.01,97677.24921391622,14.0535,14.0648,14.0367,14.0423,97677.2492
2010-12-16 10:30:00,25.0,25.05,24.99,25.01,69073.94259052642,14.0367,14.0648,14.0311,14.0423,69073.9426
2010-12-16 10:35:00,25.01,25.02,24.97,25.01,72218.27771579268,14.0423,14.0479,14.0198,14.0423,72218.2777
2010-12-16 10:40:00,25.02,25.04,25.0,25.03,54265.13845217568,14.0479,14.0592,14.0367,14.0535,54265.1385
2010-12-16 10:45:00,25.04,25.09,25.02,25.03,82767.0149102343,14.0592,14.0872,14.0479,14.0535,82767.0149
2010-12-16 10:50:00,25.04,25.04,24.91,24.95,57105.18308144842,14.0592,14.0592,13.9862,14.0086,57105.1831
2010-12-16 10:55:00,24.95,24.98,24.93,24.97,41484.93762044832,14.0086,14.0255,13.9974,14.0198,41484.9376
2010-12-16 11:00:00,24.97,25.01,24.97,24.99,84288.46739020184,14.0198,14.0423,14.0198,14.0311,84288.4674
2010-12-16 11:05:00,24.98,25.02,24.98,25.0,74956.89217973425,14.0255,14.0479,14.0255,14.0367,74956.8922
2010-12-16 11:10:00,25.0,25.09,25.0,25.09,94532.91408864997,14.0367,14.0872,14.0367,14.0872,94532.9141
2010-12-16 11:15:00,25.08,25.1,25.04,25.08,133482.09757581906,14.0816,14.0928,14.0592,14.0816,133482.0976
2010-12-16 11:20:00,25.08,25.09,25.03,25.03,43310.68059640937,14.0816,14.0872,14.0535,14.0535,43310.6806
2010-12-16 11:25:00,25.03,25.06,25.02,25.04,55888.02109747439,14.0535,14.0704,14.0479,14.0592,55888.0211
2010-12-16 11:30:00,25.05,25.17,25.04,25.17,170706.96825235826,14.0648,14.1321,14.0592,14.1321,170706.9683
2010-12-16 11:35:00,25.17,25.2,25.1,25.15,84897.04838218886,14.1321,14.149,14.0928,14.1209,84897.0484
2010-12-16 11:40:00,25.16,25.18,25.12,25.13,84389.89755553301,14.1265,14.1378,14.1041,14.1097,84389.8976
2010-12-16 11:45:00,25.13,25.13,24.96,24.96,92301.45045136425,14.1097,14.1097,14.0142,14.0142,92301.4505
2010-12-16 11:50:00,24.97,24.97,24.92,24.92,60553.808702708186,14.0198,14.0198,13.9918,13.9918,60553.8087
2010-12-16 11:55:00,24.92,24.92,24.83,24.88,128512.01947459174,13.9918,13.9918,13.9412,13.9693,128512.0195
2010-12-16 12:00:00,24.89,24.97,24.89,24.97,53555.12729485749,13.9749,14.0198,13.9749,14.0198,53555.1273
2010-12-16 12:05:00,24.97,24.99,24.96,24.97,25864.69215944822,14.0198,14.0311,14.0142,14.0198,25864.6922
2010-12-16 12:10:00,24.96,24.97,24.92,24.95,51425.09382290293,14.0142,14.0198,13.9918,14.0086,51425.0938
2010-12-16 12:15:00,24.95,24.99,24.93,24.98,77391.21614768232,14.0086,14.0311,13.9974,14.0255,77391.2161
2010-12-16 12:20:00,24.98,25.0,24.98,24.99,25154.68100213004,14.0255,14.0367,14.0255,14.0311,25154.681
2010-12-16 12:25:00,24.98,24.99,24.96,24.98,34384.826047266455,14.0255,14.0311,14.0142,14.0255,34384.826
2010-12-16 12:30:00,24.98,25.01,24.98,25.01,33877.67522061061,14.0255,14.0423,14.0255,14.0423,33877.6752
2010-12-16 12:35:00,25.0,25.05,24.99,25.04,74145.4508570849,14.0367,14.0648,14.0311,14.0592,74145.4509
2010-12-16 12:40:00,25.04,25.07,25.03,25.07,31037.630591337864,14.0592,14.076,14.0535,14.076,31037.6306
2010-12-16 12:45:00,25.08,25.11,25.07,25.07,41079.216959123645,14.0816,14.0985,14.076,14.076,41079.217
2010-12-16 12:50:00,25.08,25.14,25.07,25.13,58423.77523075363,14.0816,14.1153,14.076,14.1097,58423.7752
2010-12-16 12:55:00,25.13,25.17,25.12,25.15,103154.47814179937,14.1097,14.1321,14.1041,14.1209,103154.4781
2010-12-16 13:00:00,25.15,25.18,25.14,25.17,51729.38431889644,14.1209,14.1378,14.1153,14.1321,51729.3843
2010-12-16 13:05:00,25.17,25.18,25.17,25.17,11867.329343746833,14.1321,14.1378,14.1321,14.1321,11867.3293
2010-12-16 13:10:00,25.18,25.22,25.17,25.22,41079.216959123645,14.1378,14.1602,14.1321,14.1602,41079.217
2010-12-16 13:15:00,25.21,25.22,25.19,25.2,38949.18348716908,14.1546,14.1602,14.1434,14.149,38949.1835
2010-12-16 13:20:00,25.2,25.2,25.17,25.18,23836.08885282483,14.149,14.149,14.1321,14.1378,23836.0889
2010-12-16 13:25:00,25.18,25.19,25.15,25.17,23227.507860837813,14.1378,14.1434,14.1209,14.1321,23227.5079
2010-12-16 13:30:00,25.16,25.17,25.1,25.11,24850.39050613653,14.1265,14.1321,14.0928,14.0985,24850.3905
2010-12-16 13:35:00,25.11,25.16,25.1,25.16,21908.91571153261,14.0985,14.1265,14.0928,14.1265,21908.9157
2010-12-16 13:40:00,25.15,25.16,25.11,25.11,32457.652905974235,14.1209,14.1265,14.0985,14.0985,32457.6529
2010-12-16 13:45:00,25.11,25.15,25.1,25.14,20286.033066233897,14.0985,14.1209,14.0928,14.1153,20286.0331
2010-12-16 13:50:00,25.14,25.14,25.07,25.1,43412.11076174054,14.1153,14.1153,14.076,14.0928,43412.1108
2010-12-16 13:55:00,25.1,25.1,24.96,25.0,83984.17689420834,14.0928,14.0928,14.0142,14.0367,83984.1769
2010-12-16 14:00:00,25.0,25.04,25.0,25.01,72319.70788112385,14.0367,14.0592,14.0367,14.0423,72319.7079
2010-12-16 14:05:00,25.01,25.01,24.96,24.96,34891.97687392231,14.0423,14.0423,14.0142,14.0142,34891.9769
2010-12-16 14:10:00,24.96,24.96,24.9,24.92,79115.5289583122,14.0142,14.0142,13.9805,13.9918,79115.529
2010-12-16 14:15:00,24.93,24.96,24.92,24.94,47570.747540318494,13.9974,14.0142,13.9918,14.003,47570.7475
2010-12-16 14:20:00,24.95,25.0,24.95,25.0,36109.13885789634,14.0086,14.0367,14.0086,14.0367,36109.1389
2010-12-16 14:25:00,25.0,25.03,24.99,25.02,16735.977279642964,14.0367,14.0535,14.0311,14.0479,16735.9773
2010-12-16 14:30:00,25.02,25.02,24.96,24.97,70088.24424383811,14.0479,14.0479,14.0142,14.0198,70088.2442
2010-12-16 14:35:00,24.97,25.02,24.96,25.02,26676.13348209757,14.0198,14.0479,14.0142,14.0479,26676.1335
2010-12-16 14:40:00,25.02,25.05,25.01,25.05,26473.27315143524,14.0479,14.0648,14.0423,14.0648,26473.2732
2010-12-16 14:45:00,25.05,25.08,25.04,25.06,47165.02687899381,14.0648,14.0816,14.0592,14.0704,47165.0269
2010-12-16 14:50:00,25.05,25.06,25.0,25.04,35196.26736991581,14.0648,14.0704,14.0367,14.0592,35196.2674
2010-12-16 14:55:00,25.04,25.04,25.02,25.04,38442.03266051324,14.0592,14.0592,14.0479,14.0592,38442.0327
2010-12-16 15:00:00,25.04,25.1,25.04,25.1,31950.50207931839,14.0592,14.0928,14.0592,14.0928,31950.5021
2010-12-16 15:05:00,25.1,25.14,25.09,25.14,32254.79257531189,14.0928,14.1153,14.0872,14.1153,32254.7926
2010-12-16 15:10:00,25.14,25.14,25.1,25.12,41282.07728978599,14.1153,14.1153,14.0928,14.1041,41282.0773
2010-12-16 15:15:00,25.11,25.13,25.06,25.07,53250.83679886398,14.0985,14.1097,14.0704,14.076,53250.8368
2010-12-16 15:20:00,25.06,25.09,25.05,25.06,53960.847956182166,14.0704,14.0872,14.0648,14.0704,53960.848
2010-12-16 15:25:00,25.06,25.06,25.05,25.06,29009.02728471448,14.0704,14.0704,14.0648,14.0704,29009.0273
2010-12-16 15:30:00,25.06,25.11,25.05,25.09,61568.11035601988,14.0704,14.0985,14.0648,14.0872,61568.1104
2010-12-16 15:35:00,25.09,25.14,25.09,25.11,86114.2103661629,14.0872,14.1153,14.0872,14.0985,86114.2104
2010-12-16 15:40:00,25.11,25.11,25.02,25.02,160665.38188457247,14.0985,14.0985,14.0479,14.0479,160665.3819
2010-12-16 15:45:00,25.02,25.02,24.95,24.96,178212.80048686478,14.0479,14.0479,14.0086,14.0142,178212.8005
2010-12-16 15:50:00,24.95,25.03,24.95,25.03,157825.33725529973,14.0086,14.0535,14.0086,14.0535,157825.3373
2010-12-16 15:55:00,25.03,25.09,25.03,25.09,287655.94887919666,14.0535,14.0872,14.0535,14.0872,287655.9489
2010-12-17 09:30:00,25.15,25.31,25.15,25.21,614768.2320722183,14.1209,14.2107,14.1209,14.1546,614768.2321
2010-12-17 09:35:00,25.2,25.41,25.16,25.41,126483.41616796836,14.149,14.2669,14.1265,14.2669,126483.4162
2010-12-17 09:40:00,25.4,25.45,25.34,25.36,104675.93062176692,14.2613,14.2894,14.2276,14.2388,104675.9306
2010-12-17 09:45:00,25.36,25.44,25.33,25.43,62683.84217466274,14.2388,14.2837,14.222,14.2781,62683.8422
2010-12-17 09:50:00,25.45,25.45,25.37,25.37,50410.79216959124,14.2894,14.2894,14.2444,14.2444,50410.7922
2010-12-17 09:55:00,25.36,25.38,25.34,25.38,40572.06613246779,14.2388,14.2501,14.2276,14.2501,40572.0661
2010-12-17 10:00:00,25.38,25.39,25.3,25.33,60452.378537377015,14.2501,14.2557,14.2051,14.222,60452.3785
2010-12-17 10:05:00,25.33,25.4,25.33,25.37,54265.13845217568,14.222,14.2613,14.222,14.2444,54265.1385
2010-12-17 10:10:00,25.36,25.38,25.33,25.38,49599.35084694188,14.2388,14.2501,14.222,14.2501,49599.3508
2010-12-17 10:15:00,25.38,25.39,25.32,25.37,37934.88183385739,14.2501,14.2557,14.2164,14.2444,37934.8818
2010-12-17 10:20:00,25.37,25.39,25.35,25.39,55888.02109747439,14.2444,14.2557,14.2332,14.2557,55888.0211
2010-12-17 10:25:00,25.39,25.41,25.38,25.39,42904.95993508469,14.2557,14.2669,14.2501,14.2557,42904.9599
2010-12-17 10:30:00,25.39,25.39,25.36,25.37,32863.37356729891,14.2557,14.2557,14.2388,14.2444,32863.3736
2010-12-17 10:35:00,25.37,25.38,25.33,25.33,42904.95993508469,14.2444,14.2501,14.222,14.222,42904.9599
2010-12-17 10:40:00,25.34,25.34,25.27,25.28,57713.76407343544,14.2276,14.2276,14.1883,14.1939,57713.7641
2010-12-17 10:45:00,25.28,25.39,25.27,25.39,74449.74135307841,14.1939,14.2557,14.1883,14.2557,74449.7414
2010-12-17 10:50:00,25.4,25.41,25.34,25.34,42397.809108428846,14.2613,14.2669,14.2276,14.2276,42397.8091
2010-12-17 10:55:00,25.34,25.34,25.3,25.33,32051.93224464956,14.2276,14.2276,14.2051,14.222,32051.9322
2010-12-17 11:00:00,25.32,25.34,25.29,25.32,32457.652905974235,14.2164,14.2276,14.1995,14.2164,32457.6529
2010-12-17 11:05:00,25.32,25.37,25.32,25.37,31747.64174865605,14.2164,14.2444,14.2164,14.2444,31747.6417
2010-12-17 11:10:00,25.36,25.44,25.34,25.42,65422.45663860432,14.2388,14.2837,14.2276,14.2725,65422.4566
2010-12-17 11:15:00,25.42,25.43,25.38,25.41,32761.943401967743,14.2725,14.2781,14.2501,14.2669,32761.9434
2010-12-17 11:20:00,25.42,25.42,25.39,25.39,29921.898772695,14.2725,14.2725,14.2557,14.2557,29921.8988
2010-12-17 11:25:00,25.39,25.43,25.38,25.42,59438.07688406532,14.2557,14.2781,14.2501,14.2725,59438.0769
2010-12-17 11:30:00,25.42,25.48,25.42,25.48,50816.51283091591,14.2725,14.3062,14.2725,14.3062,50816.5128
2010-12-17 11:35:00,25.48,25.49,25.47,25.48,21401.764884876764,14.3062,14.3118,14.3006,14.3062,21401.7649
2010-12-17 11:40:00,25.48,25.53,25.48,25.51,42194.948777766505,14.3062,14.3343,14.3062,14.323,42194.9488
2010-12-17 11:45:00,25.5,25.5,25.44,25.45,28603.306623389795,14.3174,14.3174,14.2837,14.2894,28603.3066
2010-12-17 11:50:00,25.45,25.47,25.43,25.43,21198.904554214423,14.2894,14.3006,14.2781,14.2781,21198.9046
2010-12-17 11:55:00,25.43,25.43,25.4,25.43,41383.50745511715,14.2781,14.2781,14.2613,14.2781,41383.5075
2010-12-17 12:00:00,25.43,25.52,25.43,25.52,47165.02687899381,14.2781,14.3287,14.2781,14.3287,47165.0269
2010-12-17 12:05:00,25.52,25.56,25.52,25.54,55178.00994015621,14.3287,14.3511,14.3287,14.3399,55178.0099
2010-12-17 12:10:00,25.54,25.55,25.53,25.54,32559.08307130541,14.3399,14.3455,14.3343,14.3399,32559.0831
2010-12-17 12:15:00,25.54,25.56,25.53,25.54,34790.54670859114,14.3399,14.3511,14.3343,14.3399,34790.5467
2010-12-17 12:20:00,25.54,25.56,25.54,25.55,20996.04422355209,14.3399,14.3511,14.3399,14.3455,20996.0442
2010-12-17 12:25:00,25.55,25.57,25.55,25.56,19677.45207424688,14.3455,14.3567,14.3455,14.3511,19677.4521
2010-12-17 12:30:00,25.56,25.61,25.56,25.58,72623.99837711736,14.3511,14.3792,14.3511,14.3623,72623.9984
2010-12-17 12:35:00,25.57,25.59,25.57,25.57,20793.183892889745,14.3567,14.368,14.3567,14.3567,20793.1839
2010-12-17 12:40:00,25.57,25.6,25.57,25.59,37224.870676539205,14.3567,14.3736,14.3567,14.368,37224.8707
2010-12-17 12:45:00,25.59,25.6,25.58,25.6,27589.004970078106,14.368,14.3736,14.3623,14.3736,27589.005
2010-12-17 12:50:00,25.6,25.6,25.58,25.58,7505.832234506543,14.3736,14.3736,14.3623,14.3623,7505.8322
2010-12-17 12:55:00,25.58,25.6,25.58,25.6,10041.58636778578,14.3623,14.3736,14.3623,14.3736,10041.5864
2010-12-17 13:00:00,25.6,25.63,25.59,25.62,31037.630591337864,14.3736,14.3904,14.368,14.3848,31037.6306
2010-12-17 13:05:00,25.61,25.62,25.57,25.61,24951.820671467696,14.3792,14.3848,14.3567,14.3792,24951.8207
2010-12-17 13:10:00,25.61,25.62,25.6,25.6,16735.977279642964,14.3792,14.3848,14.3736,14.3736,16735.9773
2010-12-17 13:15:00,25.6,25.61,25.59,25.61,26676.13348209757,14.3736,14.3792,14.368,14.3792,26676.1335
2010-12-17 13:20:00,25.61,25.61,25.58,25.58,22416.066538188457,14.3792,14.3792,14.3623,14.3623,22416.0665
2010-12-17 13:25:00,25.58,25.58,25.55,25.57,30226.189268688508,14.3623,14.3623,14.3455,14.3567,30226.1893
2010-12-17 13:30:00,25.57,25.57,25.52,25.54,34993.40703925347,14.3567,14.3567,14.3287,14.3399,34993.407
2010-12-17 13:35:00,25.54,25.56,25.53,25.53,29414.74794603915,14.3399,14.3511,14.3343,14.3343,29414.7479
2010-12-17 13:40:00,25.54,25.58,25.53,25.58,22111.77604219495,14.3399,14.3623,14.3343,14.3623,22111.776
2010-12-17 13:45:00,25.57,25.61,25.56,25.59,47367.88720965615,14.3567,14.3792,14.3511,14.368,47367.8872
2010-12-17 13:50:00,25.59,25.61,25.58,25.58,22517.496703519628,14.368,14.3792,14.3623,14.3623,22517.4967
2010-12-17 13:55:00,25.58,25.59,25.57,25.57,8621.564053149406,14.3623,14.368,14.3567,14.3567,8621.5641
2010-12-17 14:00:00,25.57,25.61,25.56,25.6,39253.47398316259,14.3567,14.3792,14.3511,14.3736,39253.474
2010-12-17 14:05:00,25.59,25.63,25.59,25.61,31443.35125266254,14.368,14.3904,14.368,14.3792,31443.3513
2010-12-17 14:10:00,25.6,25.62,25.59,25.61,38137.742164519725,14.3736,14.3848,14.368,14.3792,38137.7422
2010-12-17 14:15:00,25.62,25.62,25.59,25.62,30124.759103357337,14.3848,14.3848,14.368,14.3848,30124.7591
2010-12-17 14:20:00,25.62,25.62,25.6,25.6,11563.038847753322,14.3848,14.3848,14.3736,14.3736,11563.0388
2010-12-17 14:25:00,25.59,25.6,25.57,25.57,30023.32893802617,14.368,14.3736,14.3567,14.3567,30023.3289
2010-12-17 14:30:00,25.59,25.59,25.55,25.55,24343.23967948068,14.368,14.368,14.3455,14.3455,24343.2397
2010-12-17 14:35:00,25.55,25.57,25.53,25.54,43817.83142306522,14.3455,14.3567,14.3343,14.3399,43817.8314
2010-12-17 14:40:00,25.53,25.59,25.53,25.58,44324.98224972107,14.3343,14.368,14.3343,14.3623,44324.9822
2010-12-17 14:45:00,25.59,25.59,25.56,25.56,25864.69215944822,14.368,14.368,14.3511,14.3511,25864.6922
2010-12-17 14:50:00,25.56,25.57,25.55,25.56,29617.60827670149,14.3511,14.3567,14.3455,14.3511,29617.6083
2010-12-17 14:55:00,25.56,25.61,25.55,25.59,51120.80332690942,14.3511,14.3792,14.3455,14.368,51120.8033
2010-12-17 15:00:00,25.6,25.63,25.59,25.59,51627.95415356527,14.3736,14.3904,14.368,14.368,51627.9542
2010-12-17 15:05:00,25.59,25.6,25.56,25.57,35196.26736991581,14.368,14.3736,14.3511,14.3567,35196.2674
2010-12-17 15:10:00,25.58,25.61,25.55,25.6,30530.47976468201,14.3623,14.3792,14.3455,14.3736,30530.4798
2010-12-17 15:15:00,25.61,25.61,25.57,25.58,49599.35084694188,14.3792,14.3792,14.3567,14.3623,49599.3508
2010-12-17 15:20:00,25.58,25.62,25.58,25.62,50410.79216959124,14.3623,14.3848,14.3623,14.3848,50410.7922
2010-12-17 15:25:00,25.62,25.62,25.57,25.57,42296.37894309768,14.3848,14.3848,14.3567,14.3567,42296.3789
2010-12-17 15:30:00,25.58,25.58,25.54,25.56,43209.2504310782,14.3623,14.3623,14.3399,14.3511,43209.2504
2010-12-17 15:35:00,25.55,25.56,25.5,25.5,114413.22649355918,14.3455,14.3511,14.3174,14.3174,114413.2265
2010-12-17 15:40:00,25.5,25.5,25.44,25.48,119079.01409879298,14.3174,14.3174,14.2837,14.3062,119079.0141
2010-12-17 15:45:00,25.47,25.55,25.45,25.53,137742.16451972816,14.3006,14.3455,14.2894,14.3343,137742.1645
2010-12-17 15:50:00,25.52,25.53,25.5,25.52,112993.2041789228,14.3287,14.3343,14.3174,14.3287,112993.2042
2010-12-17 15:55:00,25.51,25.57,25.51,25.56,246272.4414240796,14.323,14.3567,14.323,14.3511,246272.4414
2010-12-20 09:30:00,25.77,25.85,25.63,25.73,116441.82980018258,14.469,14.5139,14.3904,14.4466,116441.8298
2010-12-20 09:35:00,25.73,25.85,25.64,25.66,79825.54011563039,14.4466,14.5139,14.396,14.4073,79825.5401
2010-12-20 09:40:00,25.67,25.71,25.66,25.68,20793.183892889745,14.4129,14.4353,14.4073,14.4185,20793.1839
2010-12-20 09:45:00,25.69,25.7,25.68,25.69,24647.530175474185,14.4241,14.4297,14.4185,14.4241,24647.5302
2010-12-20 09:50:00,25.69,25.7,25.68,25.69,33471.95455928593,14.4241,14.4297,14.4185,14.4241,33471.9546
2010-12-20 09:55:00,25.7,25.7,25.63,25.65,57916.624404097776,14.4297,14.4297,14.3904,14.4016,57916.6244
2010-12-20 10:00:00,25.66,25.66,25.61,25.65,43614.97109240288,14.4073,14.4073,14.3792,14.4016,43614.9711
2010-12-20 10:05:00,25.65,25.66,25.59,25.59,32660.513236636576,14.4016,14.4073,14.368,14.368,32660.5132
2010-12-20 10:10:00,25.59,25.6,25.49,25.53,50816.51283091591,14.368,14.3736,14.3118,14.3343,50816.5128
2010-12-20 10:15:00,25.52,25.55,25.46,25.52,38644.89299117558,14.3287,14.3455,14.295,14.3287,38644.893
2010-12-20 10:20:00,25.53,25.57,25.5,25.57,24444.669844811848,14.3343,14.3567,14.3174,14.3567,24444.6698
2010-12-20 10:25:00,25.56,25.57,25.52,25.57,25763.26199411705,14.3511,14.3567,14.3287,14.3567,25763.262
2010-12-20 10:30:00,25.57,25.69,25.56,25.66,43412.11076174054,14.3567,14.4241,14.3511,14.4073,43412.1108
2010-12-20 10:35:00,25.66,25.68,25.58,25.62,28400.44629272745,14.4073,14.4185,14.3623,14.3848,28400.4463
2010-12-20 10:40:00,25.62,25.65,25.61,25.63,46150.72522568212,14.3848,14.4016,14.3792,14.3904,46150.7252
2010-12-20 10:45:00,25.64,25.66,25.57,25.64,31240.490922000205,14.396,14.4073,14.3567,14.396,31240.4909
2010-12-20 10:50:00,25.63,25.64,25.59,25.64,19981.74257024039,14.3904,14.396,14.368,14.396,19981.7426
2010-12-20 10:55:00,25.64,25.64,25.57,25.57,25560.40166345471,14.396,14.396,14.3567,14.3567,25560.4017
2010-12-20 11:00:00,25.57,25.63,25.56,25.58,25458.97149812354,14.3567,14.3904,14.3511,14.3623,25458.9715
2010-12-20 11:05:00,25.57,25.59,25.52,25.55,31849.07191398722,14.3567,14.368,14.3287,14.3455,31849.0719
2010-12-20 11:10:00,25.55,25.65,25.54,25.64,36819.15001521452,14.3455,14.4016,14.3399,14.396,36819.15
2010-12-20 11:15:00,25.63,25.63,25.58,25.63,22314.636372857287,14.3904,14.3904,14.3623,14.3904,22314.6364
2010-12-20 11:20:00,25.64,25.64,25.58,25.61,21097.474388883253,14.396,14.396,14.3623,14.3792,21097.4744
2010-12-20 11:25:00,25.61,25.64,25.61,25.64,17547.41860229232,14.3792,14.396,14.3792,14.396,17547.4186
2010-12-20 11:30:00,25.64,25.67,25.62,25.62,14808.804138350746,14.396,14.4129,14.3848,14.3848,14808.8041
2010-12-20 11:35:00,25.63,25.68,25.62,25.68,50715.08266558475,14.3904,14.4185,14.3848,14.4185,50715.0827
2010-12-20 11:40:00,25.67,25.71,25.66,25.7,31646.211583324883,14.4129,14.4353,14.4073,14.4297,31646.2116
2010-12-20 11:45:00,25.71,25.71,25.69,25.7,24546.10001014301,14.4353,14.4353,14.4241,14.4297,24546.1
2010-12-20 11:50:00,25.7,25.72,25.7,25.71,20894.614058220915,14.4297,14.4409,14.4297,14.4353,20894.6141
2010-12-20 11:55:00,25.72,25.73,25.7,25.72,20793.183892889745,14.4409,14.4466,14.4297,14.4409,20793.1839
2010-12-20 12:00:00,25.73,25.73,25.69,25.69,49193.6301856172,14.4466,14.4466,14.4241,14.4241,49193.6302
2010-12-20 12:05:00,25.69,25.7,25.66,25.67,38949.18348716908,14.4241,14.4297,14.4073,14.4129,38949.1835
2010-12-20 12:10:00,25.66,25.69,25.66,25.67,19170.30124759104,14.4073,14.4241,14.4073,14.4129,19170.3012
2010-12-20 12:15:00,25.68,25.72,25.65,25.71,26067.55249011056,14.4185,14.4409,14.4016,14.4353,26067.5525
2010-12-20 12:20:00,25.71,25.72,25.69,25.7,9331.575210467594,14.4353,14.4409,14.4241,14.4297,9331.5752
2010-12-20 12:25:00,25.69,25.69,25.65,25.66,21198.904554214423,14.4241,14.4241,14.4016,14.4073,21198.9046
2010-12-20 12:30:00,25.67,25.68,25.64,25.64,18561.720255604017,14.4129,14.4185,14.396,14.396,18561.7203
2010-12-20 12:35:00,25.63,25.65,25.61,25.64,14301.653311694898,14.3904,14.4016,14.3792,14.396,14301.6533
2010-12-20 12:40:00,25.63,25.66,25.61,25.66,30023.32893802617,14.3904,14.4073,14.3792,14.4073,30023.3289
2010-12-20 12:45:00,25.66,25.68,25.63,25.63,15113.094634344254,14.4073,14.4185,14.3904,14.3904,15113.0946
2010-12-20 12:50:00,25.64,25.65,25.6,25.65,22923.217364844302,14.396,14.4016,14.3736,14.4016,22923.2174
2010-12-20 12:55:00,25.64,25.69,25.63,25.68,20083.17273557156,14.396,14.4241,14.3904,14.4185,20083.1727
2010-12-20 13:00:00,25.68,25.69,25.63,25.65,28400.44629272745,14.4185,14.4241,14.3904,14.4016,28400.4463
2010-12-20 13:05:00,25.65,25.66,25.64,25.64,10650.167359772797,14.4016,14.4073,14.396,14.396,10650.1674
2010-12-20 13:10:00,25.64,25.67,25.64,25.65,20793.183892889745,14.396,14.4129,14.396,14.4016,20793.1839
2010-12-20 13:15:00,25.65,25.67,25.62,25.62,39557.7644791561,14.4016,14.4129,14.3848,14.3848,39557.7645
2010-12-20 13:20:00,25.63,25.64,25.59,25.6,26676.13348209757,14.3904,14.396,14.368,14.3736,26676.1335
2010-12-20 13:25:00,25.6,25.61,25.57,25.57,18358.85992494168,14.3736,14.3792,14.3567,14.3567,18358.8599
2010-12-20 13:30:00,25.58,25.58,25.55,25.56,16837.407444974135,14.3623,14.3623,14.3455,14.3511,16837.4074
2010-12-20 13:35:00,25.56,25.57,25.55,25.55,20488.89339689624,14.3511,14.3567,14.3455,14.3455,20488.8934
2010-12-20 13:40:00,25.56,25.58,25.54,25.57,42093.518612435335,14.3511,14.3623,14.3399,14.3567,42093.5186
2010-12-20 13:45:00,25.57,25.58,25.55,25.57,23328.938026168984,14.3567,14.3623,14.3455,14.3567,23328.938
2010-12-20 13:50:00,25.57,25.57,25.54,25.54,30631.909930013186,14.3567,14.3567,14.3399,14.3399,30631.9099
2010-12-20 13:55:00,25.54,25.57,25.53,25.57,19778.88223957805,14.3399,14.3567,14.3343,14.3567,19778.8822
2010-12-20 14:00:00,25.56,25.65,25.56,25.64,40977.78679379248,14.3511,14.4016,14.3511,14.396,40977.7868
2010-12-20 14:05:00,25.64,25.68,25.62,25.68,32254.79257531189,14.396,14.4185,14.3848,14.4185,32254.7926
2010-12-20 14:10:00,25.67,25.71,25.66,25.66,20894.614058220915,14.4129,14.4353,14.4073,14.4073,20894.6141
2010-12-20 14:15:00,25.66,25.67,25.65,25.67,22720.357034181965,14.4073,14.4129,14.4016,14.4129,22720.357
2010-12-20 14:20:00,25.66,25.68,25.65,25.65,21908.91571153261,14.4073,14.4185,14.4016,14.4016,21908.9157
2010-12-20 14:25:00,25.65,25.65,25.61,25.62,17648.84876762349,14.4016,14.4016,14.3792,14.3848,17648.8488
2010-12-20 14:30:00,25.63,25.69,25.62,25.68,96662.94756060452,14.3904,14.4241,14.3848,14.4185,96662.9476
2010-12-20 14:35:00,25.69,25.69,25.67,25.67,21198.904554214423,14.4241,14.4241,14.4129,14.4129,21198.9046
2010-12-20 14:40:00,25.68,25.69,25.66,25.68,18967.440916928696,14.4185,14.4241,14.4073,14.4185,18967.4409
2010-12-20 14:45:00,25.69,25.71,25.69,25.69,27183.284308753424,14.4241,14.4353,14.4241,14.4241,27183.2843
2010-12-20 14:50:00,25.69,25.7,25.69,25.69,20996.04422355209,14.4241,14.4297,14.4241,14.4241,20996.0442
2010-12-20 14:55:00,25.7,25.71,25.69,25.71,32051.93224464956,14.4297,14.4353,14.4241,14.4353,32051.9322
2010-12-20 15:00:00,25.71,25.73,25.7,25.72,41484.93762044832,14.4353,14.4466,14.4297,14.4409,41484.9376
2010-12-20 15:05:00,25.72,25.75,25.72,25.75,77999.79713966933,14.4409,14.4578,14.4409,14.4578,77999.7971
2010-12-20 15:10:00,25.75,25.77,25.74,25.76,52845.116137539306,14.4578,14.469,14.4522,14.4634,52845.1161
2010-12-20 15:15:00,25.77,25.79,25.76,25.78,48483.61902829901,14.469,14.4803,14.4634,14.4746,48483.619
2010-12-20 15:20:00,25.79,25.82,25.78,25.8,73739.73019576022,14.4803,14.4971,14.4746,14.4859,73739.7302
2010-12-20 15:25:00,25.79,25.82,25.79,25.81,58220.91490009129,14.4803,14.4971,14.4803,14.4915,58220.9149
2010-12-20 15:30:00,25.82,25.87,25.81,25.87,130946.34344253982,14.4971,14.5252,14.4915,14.5252,130946.3434
2010-12-20 15:35:00,25.87,25.93,25.86,25.89,125976.26534131252,14.5252,14.5589,14.5196,14.5364,125976.2653
2010-12-20 15:40:00,25.89,25.92,25.85,25.91,129932.04178922813,14.5364,14.5532,14.5139,14.5476,129932.0418
2010-12-20 15:45:00,25.92,25.94,25.85,25.86,250228.21787199512,14.5532,14.5645,14.5139,14.5196,250228.2179
2010-12-20 15:50:00,25.85,25.89,25.84,25.87,221929.20174459883,14.5139,14.5364,14.5083,14.5252,221929.2017
2010-12-20 15:55:00,25.88,25.9,25.85,25.9,221219.19058728067,14.5308,14.542,14.5139,14.542,221219.1906
2010-12-21 09:30:00,26.02,26.22,25.96,26.2,103864.48929911756,14.6094,14.7217,14.5757,14.7105,103864.4893
2010-12-21 09:35:00,26.19,26.29,26.15,26.23,133482.09757581906,14.7048,14.761,14.6824,14.7273,133482.0976
2010-12-21 09:40:00,26.23,26.26,26.2,26.21,87939.95334212395,14.7273,14.7441,14.7105,14.7161,87939.9533
2010-12-21 09:45:00,26.22,26.24,26.2,26.24,66031.03763059134,14.7217,14.7329,14.7105,14.7329,66031.0376
2010-12-21 09:50:00,26.25,26.39,26.25,26.27,153260.9798153971,14.7385,14.8171,14.7385,14.7498,153260.9798
2010-12-21 09:55:00,26.27,26.45,26.24,26.44,204888.9339689624,14.7498,14.8508,14.7329,14.8452,204888.934
2010-12-21 10:00:00,26.45,26.45,26.4,26.41,74551.17151840958,14.8508,14.8508,14.8227,14.8284,74551.1715
2010-12-21 10:05:00,26.4,26.44,26.4,26.43,73334.00953443554,14.8227,14.8452,14.8227,14.8396,73334.0095
2010-12-21 10:10:00,26.44,26.51,26.44,26.5,106501.67359772796,14.8452,14.8845,14.8452,14.8789,106501.6736
2010-12-21 10:15:00,26.5,26.54,26.45,26.51,95344.35541129932,14.8789,14.9014,14.8508,14.8845,95344.3554
2010-12-21 10:20:00,26.51,26.62,26.5,26.62,72319.70788112385,14.8845,14.9463,14.8789,14.9463,72319.7079
2010-12-21 10:25:00,26.62,26.64,26.6,26.61,139365.0471650269,14.9463,14.9575,14.935,14.9407,139365.0472
2010-12-21 10:30:00,26.62,26.62,26.56,26.57,79014.09879298104,14.9463,14.9463,14.9126,14.9182,79014.0988
2010-12-21 10:35:00,26.58,26.63,26.57,26.62,100923.01450451365,14.9238,14.9519,14.9182,14.9463,100923.0145
2010-12-21 10:40:00,26.62,26.62,26.61,26.61,53859.417790851,14.9463,14.9463,14.9407,14.9407,53859.4178
2010-12-21 10:45:00,26.62,26.64,26.59,26.63,72725.42854244853,14.9463,14.9575,14.9294,14.9519,72725.4285
2010-12-21 10:50:00,26.63,26.67,26.62,26.67,59742.36738005883,14.9519,14.9743,14.9463,14.9743,59742.3674
2010-12-21 10:55:00,26.67,26.76,26.66,26.76,110558.88021097476,14.9743,15.0249,14.9687,15.0249,110558.8802
2010-12-21 11:00:00,26.76,26.76,26.62,26.62,82259.86408357846,15.0249,15.0249,14.9463,14.9463,82259.8641
2010-12-21 11:05:00,26.62,26.71,26.62,26.7,60959.52936403286,14.9463,14.9968,14.9463,14.9912,60959.5294
2010-12-21 11:10:00,26.7,26.73,26.69,26.72,51425.09382290293,14.9912,15.008,14.9856,15.0024,51425.0938
2010-12-21 11:15:00,26.72,26.73,26.68,26.68,47672.17770564966,15.0024,15.008,14.98,14.98,47672.1777
2010-12-21 11:20:00,26.69,26.74,26.68,26.74,43614.97109240288,14.9856,15.0136,14.98,15.0136,43614.9711
2010-12-21 11:25:00,26.74,26.76,26.7,26.71,114920.37732021503,15.0136,15.0249,14.9912,14.9968,114920.3773
2010-12-21 11:30:00,26.71,26.75,26.68,26.72,166852.6219697738,14.9968,15.0193,14.98,15.0024,166852.622
2010-12-21 11:35:00,26.72,26.73,26.7,26.72,44020.69175372756,15.0024,15.008,14.9912,15.0024,44020.6918
2010-12-21 11:40:00,26.73,26.77,26.71,26.71,58423.77523075363,15.008,15.0305,14.9968,14.9968,58423.7752
2010-12-21 11:45:00,26.7,26.7,26.63,26.64,68262.50126787707,14.9912,14.9912,14.9519,14.9575,68262.5013
2010-12-21 11:50:00,26.65,26.65,26.61,26.62,45542.1442336951,14.9631,14.9631,14.9407,14.9463,45542.1442
2010-12-21 11:55:00,26.62,26.66,26.59,26.63,211989.04554214425,14.9463,14.9687,14.9294,14.9519,211989.0455
2010-12-21 12:00:00,26.63,26.63,26.61,26.61,25560.40166345471,14.9519,14.9519,14.9407,14.9407,25560.4017
2010-12-21 12:05:00,26.61,26.61,26.58,26.59,23531.79835683132,14.9407,14.9407,14.9238,14.9294,23531.7984
2010-12-21 12:10:00,26.59,26.61,26.57,26.59,58220.91490009129,14.9294,14.9407,14.9182,14.9294,58220.9149
2010-12-21 12:15:00,26.58,26.62,26.58,26.61,195455.9285931636,14.9238,14.9463,14.9238,14.9407,195455.9286
2010-12-21 12:20:00,26.61,26.65,26.6,26.64,32153.362409980728,14.9407,14.9631,14.935,14.9575,32153.3624
2010-12-21 12:25:00,26.64,26.65,26.63,26.65,23937.519018156,14.9575,14.9631,14.9519,14.9631,23937.519
2010-12-21 12:30:00,26.64,26.71,26.64,26.71,31646.211583324883,14.9575,14.9968,14.9575,14.9968,31646.2116
2010-12-21 12:35:00,26.71,26.73,26.7,26.71,42702.09960442236,14.9968,15.008,14.9912,14.9968,42702.0996
2010-12-21 12:40:00,26.71,26.72,26.71,26.71,20590.323562227408,14.9968,15.0024,14.9968,14.9968,20590.3236
2010-12-21 12:45:00,26.71,26.75,26.71,26.75,40369.20580180546,14.9968,15.0193,14.9968,15.0193,40369.2058
2010-12-21 12:50:00,26.74,26.78,26.74,26.76,34891.97687392231,15.0136,15.0361,15.0136,15.0249,34891.9769
2010-12-21 12:55:00,26.76,26.77,26.73,26.75,35906.278527234,15.0249,15.0305,15.008,15.0193,35906.2785
2010-12-21 13:00:00,26.74,26.77,26.73,26.74,30429.04959935085,15.0136,15.0305,15.008,15.0136,30429.0496
2010-12-21 13:05:00,26.75,26.75,26.73,26.73,13895.93265037022,15.0193,15.0193,15.008,15.008,13895.9327
2010-12-21 13:10:00,26.73,26.74,26.72,26.72,27284.714474084594,15.008,15.0136,15.0024,15.0024,27284.7145
2010-12-21 13:15:00,26.72,26.72,26.69,26.69,23734.658687493666,15.0024,15.0024,14.9856,14.9856,23734.6587
2010-12-21 13:20:00,26.68,26.69,26.66,26.68,54873.71944416269,14.98,14.9856,14.9687,14.98,54873.7194
2010-12-21 13:25:00,26.69,26.7,26.68,26.7,20793.183892889745,14.9856,14.9912,14.98,14.9912,20793.1839
2010-12-21 13:30:00,26.69,26.7,26.67,26.7,36920.580180545694,14.9856,14.9912,14.9743,14.9912,36920.5802
2010-12-21 13:35:00,26.69,26.7,26.68,26.68,22821.78719951313,14.9856,14.9912,14.98,14.98,22821.7872
2010-12-21 13:40:00,26.69,26.7,26.68,26.7,18460.290090272847,14.9856,14.9912,14.98,14.9912,18460.2901
2010-12-21 13:45:00,26.69,26.7,26.68,26.68,39862.05497514961,14.9856,14.9912,14.98,14.98,39862.055
2010-12-21 13:50:00,26.69,26.71,26.68,26.7,49396.49051627954,14.9856,14.9968,14.98,14.9912,49396.4905
2010-12-21 13:55:00,26.7,26.71,26.7,26.7,13794.502485039053,14.9912,14.9968,14.9912,14.9912,13794.5025
2010-12-21 14:00:00,26.7,26.73,26.7,26.72,40572.06613246779,14.9912,15.008,14.9912,15.0024,40572.0661
2010-12-21 14:05:00,26.72,26.76,26.72,26.75,74246.88102241607,15.0024,15.0249,15.0024,15.0193,74246.881
2010-12-21 14:10:00,26.75,26.75,26.7,26.72,37427.73100720154,15.0193,15.0193,14.9912,15.0024,37427.731
2010-12-21 14:15:00,26.72,26.73,26.67,26.67,50207.9318389289,15.0024,15.008,14.9743,14.9743,50207.9318
2010-12-21 14:20:00,26.67,26.67,26.63,26.63,38949.18348716908,14.9743,14.9743,14.9519,14.9519,38949.1835
2010-12-21 14:25:00,26.63,26.65,26.62,26.63,83781.316563546,14.9519,14.9631,14.9463,14.9519,83781.3166
2010-12-21 14:30:00,26.63,26.66,26.62,26.62,39862.05497514961,14.9519,14.9687,14.9463,14.9463,39862.055
2010-12-21 14:35:00,26.63,26.63,26.62,26.62,19778.88223957805,14.9519,14.9519,14.9463,14.9463,19778.8822
2010-12-21 14:40:00,26.62,26.62,26.59,26.61,63089.562835987424,14.9463,14.9463,14.9294,14.9407,63089.5628
2010-12-21 14:45:00,26.61,26.67,26.61,26.66,78101.2273050005,14.9407,14.9743,14.9407,14.9687,78101.2273
2010-12-21 14:50:00,26.65,26.66,26.62,26.62,31443.35125266254,14.9631,14.9687,14.9463,14.9463,31443.3513
2010-12-21 14:55:00,26.62,26.62,26.59,26.6,55279.440105487374,14.9463,14.9463,14.9294,14.935,55279.4401
2010-12-21 15:00:00,26.59,26.6,26.56,26.57,30226.189268688508,14.9294,14.935,14.9126,14.9182,30226.1893
2010-12-21 15:05:00,26.56,26.57,26.53,26.53,32356.22274064307,14.9126,14.9182,14.8957,14.8957,32356.2227
2010-12-21 15:10:00,26.54,26.54,26.51,26.52,38746.32315650675,14.9014,14.9014,14.8845,14.8901,38746.3232
2010-12-21 15:15:00,26.52,26.54,26.48,26.53,80332.69094228624,14.8901,14.9014,14.8677,14.8957,80332.6909
2010-12-21 15:20:00,26.53,26.55,26.52,26.55,36311.99918855868,14.8957,14.907,14.8901,14.907,36311.9992
2010-12-21 15:25:00,26.55,26.55,26.52,26.54,48686.47935896136,14.907,14.907,14.8901,14.9014,48686.4794
2010-12-21 15:30:00,26.54,26.61,26.52,26.56,112080.33269094228,14.9014,14.9407,14.8901,14.9126,112080.3327
2010-12-21 15:35:00,26.56,26.59,26.55,26.57,55380.87027081855,14.9126,14.9294,14.907,14.9182,55380.8703
2010-12-21 15:40:00,26.57,26.57,26.49,26.49,64103.86448929912,14.9182,14.9182,14.8733,14.8733,64103.8645
2010-12-21 15:45:00,26.49,26.49,26.42,26.43,162389.69469520234,14.8733,14.8733,14.834,14.8396,162389.6947
2010-12-21 15:50:00,26.44,26.44,26.39,26.4,122324.7793893904,14.8452,14.8452,14.8171,14.8227,122324.7794
2010-12-21 15:55:00,26.4,26.58,26.39,26.43,1208236.129424891,14.8227,14.9238,14.8171,14.8396,1208236.1294
2010-12-22 09:30:00,26.39,26.57,26.39,26.54,45237.85373770159,14.8171,14.9182,14.8171,14.9014,45237.8537
2010-12-22 09:35:00,26.54,26.54,26.34,26.42,54670.85911350035,14.9014,14.9014,14.7891,14.834,54670.8591
2010-12-22 09:40:00,26.43,26.53,26.35,26.38,73536.86986509788,14.8396,14.8957,14.7947,14.8115,73536.8699
2010-12-22 09:45:00,26.38,26.45,26.34,26.38,45440.71406836393,14.8115,14.8508,14.7891,14.8115,45440.7141
2010-12-22 09:50:00,26.38,26.44,26.37,26.43,45745.00456435744,14.8115,14.8452,14.8059,14.8396,45745.0046
2010-12-22 09:55:00,26.43,26.44,26.39,26.39,31240.490922000205,14.8396,14.8452,14.8171,14.8171,31240.4909
2010-12-22 10:00:00,26.39,26.4,26.31,26.35,70899.68556648747,14.8171,14.8227,14.7722,14.7947,70899.6856
2010-12-22 10:05:00,26.35,26.36,26.3,26.32,33269.094228623595,14.7947,14.8003,14.7666,14.7778,33269.0942
2010-12-22 10:10:00,26.32,26.5,26.32,26.5,88142.81367278629,14.7778,14.8789,14.7778,14.8789,88142.8137
2010-12-22 10:15:00,26.5,26.55,26.5,26.51,35703.41819657166,14.8789,14.907,14.8789,14.8845,35703.4182
2010-12-22 10:20:00,26.5,26.51,26.44,26.44,22010.34587686378,14.8789,14.8845,14.8452,14.8452,22010.3459
2010-12-22 10:25:00,26.44,26.48,26.44,26.46,44832.13307637692,14.8452,14.8677,14.8452,14.8564,44832.1331
2010-12-22 10:30:00,26.46,26.47,26.43,26.45,32457.652905974235,14.8564,14.8621,14.8396,14.8508,32457.6529
2010-12-22 10:35:00,26.45,26.46,26.38,26.38,23531.79835683132,14.8508,14.8564,14.8115,14.8115,23531.7984
2010-12-22 10:40:00,26.39,26.42,26.38,26.39,55888.02109747439,14.8171,14.834,14.8115,14.8171,55888.0211
2010-12-22 10:45:00,26.4,26.4,26.38,26.39,21198.904554214423,14.8227,14.8227,14.8115,14.8171,21198.9046
2010-12-22 10:50:00,26.39,26.42,26.39,26.42,20184.60290090273,14.8171,14.834,14.8171,14.834,20184.6029
2010-12-22 10:55:00,26.42,26.47,26.42,26.46,15924.53595699361,14.834,14.8621,14.834,14.8564,15924.536
2010-12-22 11:00:00,26.46,26.46,26.42,26.45,20590.323562227408,14.8564,14.8564,14.834,14.8508,20590.3236
2010-12-22 11:05:00,26.46,26.47,26.42,26.43,15315.954965006593,14.8564,14.8621,14.834,14.8396,15315.955
2010-12-22 11:10:00,26.43,26.43,26.38,26.42,48585.04919363018,14.8396,14.8396,14.8115,14.834,48585.0492
2010-12-22 11:15:00,26.42,26.42,26.39,26.4,15823.10579166244,14.834,14.834,14.8171,14.8227,15823.1058
2010-12-22 11:20:00,26.39,26.4,26.37,26.39,51627.95415356527,14.8171,14.8227,14.8059,14.8171,51627.9542
2010-12-22 11:25:00,26.4,26.47,26.4,26.46,31646.211583324883,14.8227,14.8621,14.8227,14.8564,31646.2116
2010-12-22 11:30:00,26.46,26.53,26.46,26.53,23126.077695506643,14.8564,14.8957,14.8564,14.8957,23126.0777
2010-12-22 11:35:00,26.52,26.53,26.5,26.52,37123.44051120804,14.8901,14.8957,14.8789,14.8901,37123.4405
2010-12-22 11:40:00,26.51,26.51,26.45,26.45,22416.066538188457,14.8845,14.8845,14.8508,14.8508,22416.0665
2010-12-22 11:45:00,26.45,26.49,26.44,26.49,23126.077695506643,14.8508,14.8733,14.8452,14.8733,23126.0777
2010-12-22 11:50:00,26.49,26.49,26.47,26.49,13388.781823714373,14.8733,14.8733,14.8621,14.8733,13388.7818
2010-12-22 11:55:00,26.49,26.53,26.48,26.52,14504.513642357237,14.8733,14.8957,14.8677,14.8901,14504.5136
2010-12-22 12:00:00,26.52,26.53,26.5,26.52,14403.083477026068,14.8901,14.8957,14.8789,14.8901,14403.0835
2010-12-22 12:05:00,26.52,26.53,26.51,26.53,17040.267775636476,14.8901,14.8957,14.8845,14.8957,17040.2678
2010-12-22 12:10:00,26.52,26.53,26.5,26.52,15315.954965006593,14.8901,14.8957,14.8789,14.8901,15315.955
2010-12-22 12:15:00,26.52,26.56,26.51,26.56,32153.362409980728,14.8901,14.9126,14.8845,14.9126,32153.3624
2010-12-22 12:20:00,26.57,26.59,26.55,26.56,19170.30124759104,14.9182,14.9294,14.907,14.9126,19170.3012
2010-12-22 12:25:00,26.55,26.56,26.53,26.55,18866.010751597525,14.907,14.9126,14.8957,14.907,18866.0108
2010-12-22 12:30:00,26.54,26.56,26.5,26.5,19170.30124759104,14.9014,14.9126,14.8789,14.8789,19170.3012
2010-12-22 12:35:00,26.5,26.51,26.47,26.49,22213.20620752612,14.8789,14.8845,14.8621,14.8733,22213.2062
2010-12-22 12:40:00,26.49,26.5,26.47,26.49,9838.72603712344,14.8733,14.8789,14.8621,14.8733,9838.726
2010-12-22 12:45:00,26.49,26.5,26.48,26.49,18561.720255604017,14.8733,14.8789,14.8677,14.8733,18561.7203
2010-12-22 12:50:00,26.49,26.5,26.47,26.49,17851.70909828583,14.8733,14.8789,14.8621,14.8733,17851.7091
2010-12-22 12:55:00,26.5,26.51,26.49,26.51,11157.318186428643,14.8789,14.8845,14.8733,14.8845,11157.3182
2010-12-22 13:00:00,26.5,26.51,26.47,26.47,23633.22852216249,14.8789,14.8845,14.8621,14.8621,23633.2285
2010-12-22 13:05:00,26.48,26.48,26.46,26.46,5680.089258545491,14.8677,14.8677,14.8564,14.8564,5680.0893
2010-12-22 13:10:00,26.46,26.51,26.46,26.49,69885.38391317578,14.8564,14.8845,14.8564,14.8733,69885.3839
2010-12-22 13:15:00,26.48,26.51,26.48,26.51,14200.223146363727,14.8677,14.8845,14.8677,14.8845,14200.2231
2010-12-22 13:20:00,26.5,26.51,26.42,26.42,14910.234303681917,14.8789,14.8845,14.834,14.834,14910.2343
2010-12-22 13:25:00,26.42,26.46,26.41,26.46,14808.804138350746,14.834,14.8564,14.8284,14.8564,14808.8041
2010-12-22 13:30:00,26.46,26.46,26.45,26.46,18155.99959427934,14.8564,14.8564,14.8508,14.8564,18155.9996
2010-12-22 13:35:00,26.45,26.46,26.44,26.46,29414.74794603915,14.8508,14.8564,14.8452,14.8564,29414.7479
2010-12-22 13:40:00,26.46,26.49,26.45,26.47,39963.48514048078,14.8564,14.8733,14.8508,14.8621,39963.4851
2010-12-22 13:45:00,26.48,26.48,26.45,26.45,15924.53595699361,14.8677,14.8677,14.8508,14.8508,15924.536
2010-12-22 13:50:00,26.46,26.49,26.45,26.48,33776.24505527944,14.8564,14.8733,14.8508,14.8677,33776.2451
2010-12-22 13:55:00,26.47,26.5,26.47,26.48,19778.88223957805,14.8621,14.8789,14.8621,14.8677,19778.8822
2010-12-22 14:00:00,26.47,26.49,26.47,26.49,10853.027690435136,14.8621,14.8733,14.8621,14.8733,10853.0277
2010-12-22 14:05:00,26.48,26.49,26.46,26.49,50512.22233492241,14.8677,14.8733,14.8564,14.8733,50512.2223
2010-12-22 14:10:00,26.5,26.5,26.47,26.47,12678.770666396187,14.8789,14.8789,14.8621,14.8621,12678.7707
2010-12-22 14:15:00,26.47,26.49,26.46,26.47,20590.323562227408,14.8621,14.8733,14.8564,14.8621,20590.3236
2010-12-22 14:20:00,26.47,26.48,26.47,26.48,7201.541738513034,14.8621,14.8677,14.8621,14.8677,7201.5417
2010-12-22 14:25:00,26.48,26.52,26.47,26.52,22010.34587686378,14.8677,14.8901,14.8621,14.8901,22010.3459
2010-12-22 14:30:00,26.51,26.52,26.48,26.5,23227.507860837813,14.8845,14.8901,14.8677,14.8789,23227.5079
2010-12-22 14:35:00,26.51,26.52,26.48,26.48,22416.066538188457,14.8845,14.8901,14.8677,14.8677,22416.0665
2010-12-22 14:40:00,26.48,26.49,26.47,26.48,21097.474388883253,14.8677,14.8733,14.8621,14.8677,21097.4744
2010-12-22 14:45:00,26.48,26.48,26.47,26.48,13693.07231970788,14.8677,14.8677,14.8621,14.8677,13693.0723
2010-12-22 14:50:00,26.47,26.49,26.47,26.48,31544.781417993712,14.8621,14.8733,14.8621,14.8677,31544.7814
2010-12-22 14:55:00,26.49,26.52,26.49,26.51,24241.809514149507,14.8733,14.8901,14.8733,14.8845,24241.8095
2010-12-22 15:00:00,26.5,26.53,26.48,26.53,23024.64753017548,14.8789,14.8957,14.8677,14.8957,23024.6475
2010-12-22 15:05:00,26.53,26.53,26.52,26.52,16025.96612232478,14.8957,14.8957,14.8901,14.8901,16025.9661
2010-12-22 15:10:00,26.52,26.55,26.52,26.55,42397.809108428846,14.8901,14.907,14.8901,14.907,42397.8091
2010-12-22 15:15:00,26.55,26.56,26.53,26.55,65726.74713459783,14.907,14.9126,14.8957,14.907,65726.7471
2010-12-22 15:20:00,26.55,26.55,26.51,26.55,40369.20580180546,14.907,14.907,14.8845,14.907,40369.2058
2010-12-22 15:25:00,26.54,26.55,26.52,26.53,16533.116948980627,14.9014,14.907,14.8901,14.8957,16533.1169
2010-12-22 15:30:00,26.52,26.52,26.46,26.46,20184.60290090273,14.8901,14.8901,14.8564,14.8564,20184.6029
2010-12-22 15:35:00,26.47,26.48,26.46,26.48,44426.41241505224,14.8621,14.8677,14.8564,14.8677,44426.4124
2010-12-22 15:40:00,26.47,26.53,26.47,26.51,32761.943401967743,14.8621,14.8957,14.8621,14.8845,32761.9434
2010-12-22 15:45:00,26.51,26.51,26.5,26.51,56800.89258545492,14.8845,14.8845,14.8789,14.8845,56800.8926
2010-12-22 15:50:00,26.5,26.53,26.5,26.51,70899.68556648747,14.8789,14.8957,14.8789,14.8845,70899.6856
2010-12-22 15:55:00,26.52,26.64,26.51,26.6,541332.7923724515,14.8901,14.9575,14.8845,14.935,541332.7924
2010-12-23 09:30:00,26.52,26.56,26.39,26.5,44832.13307637692,14.8901,14.9126,14.8171,14.8789,44832.1331
2010-12-23 09:35:00,26.51,26.54,26.38,26.44,86519.93102748758,14.8845,14.9014,14.8115,14.8452,86519.931
2010-12-23 09:40:00,26.44,26.5,26.4,26.46,81651.28309159144,14.8452,14.8789,14.8227,14.8564,81651.2831
2010-12-23 09:45:00,26.46,26.5,26.4,26.42,162795.41535652702,14.8564,14.8789,14.8227,14.834,162795.4154
2010-12-23 09:50:00,26.42,26.48,26.42,26.47,88548.53433411097,14.834,14.8677,14.834,14.8621,88548.5343
2010-12-23 09:55:00,26.47,26.47,26.43,26.47,16837.407444974135,14.8621,14.8621,14.8396,14.8621,16837.4074
2010-12-23 10:00:00,26.46,26.48,26.46,26.47,24748.960340805355,14.8564,14.8677,14.8564,14.8621,24748.9603
2010-12-23 10:05:00,26.47,26.48,26.45,26.46,18460.290090272847,14.8621,14.8677,14.8508,14.8564,18460.2901
2010-12-23 10:10:00,26.46,26.47,26.41,26.42,21198.904554214423,14.8564,14.8621,14.8284,14.834,21198.9046
2010-12-23 10:15:00,26.43,26.45,26.4,26.44,39760.62480981844,14.8396,14.8508,14.8227,14.8452,39760.6248
2010-12-23 10:20:00,26.44,26.47,26.43,26.45,19778.88223957805,14.8452,14.8621,14.8396,14.8508,19778.8822
2010-12-23 10:25:00,26.45,26.46,26.44,26.44,40572.06613246779,14.8508,14.8564,14.8452,14.8452,40572.0661
2010-12-23 10:30:00,26.45,26.45,26.44,26.45,31646.211583324883,14.8508,14.8508,14.8452,14.8508,31646.2116
2010-12-23 10:35:00,26.45,26.47,26.44,26.46,52337.965310883454,14.8508,14.8621,14.8452,14.8564,52337.9653
2010-12-23 10:40:00,26.46,26.51,26.46,26.47,62176.6913480069,14.8564,14.8845,14.8564,14.8621,62176.6913
2010-12-23 10:45:00,26.47,26.49,26.45,26.45,36514.85951922102,14.8621,14.8733,14.8508,14.8508,36514.8595
2010-12-23 10:50:00,26.45,26.49,26.45,26.48,73739.73019576022,14.8508,14.8733,14.8508,14.8677,73739.7302
2010-12-23 10:55:00,26.49,26.51,26.48,26.51,33674.81488994827,14.8733,14.8845,14.8677,14.8845,33674.8149
2010-12-23 11:00:00,26.5,26.57,26.5,26.57,38137.742164519725,14.8789,14.9182,14.8789,14.9182,38137.7422
2010-12-23 11:05:00,26.57,26.67,26.57,26.67,76681.20499036413,14.9182,14.9743,14.9182,14.9743,76681.205
2010-12-23 11:10:00,26.67,26.71,26.67,26.69,73232.57936910437,14.9743,14.9968,14.9743,14.9856,73232.5794
2010-12-23 11:15:00,26.69,26.69,26.6,26.66,119687.59509078,14.9856,14.9856,14.935,14.9687,119687.5951
2010-12-23 11:20:00,26.66,26.66,26.61,26.62,46759.30621766914,14.9687,14.9687,14.9407,14.9463,46759.3062
2010-12-23 11:25:00,26.63,26.66,26.61,26.61,22923.217364844302,14.9519,14.9687,14.9407,14.9407,22923.2174
2010-12-23 11:30:00,26.62,26.63,26.61,26.62,30936.200426006693,14.9463,14.9519,14.9407,14.9463,30936.2004
2010-12-23 11:35:00,26.62,26.63,26.61,26.61,31849.07191398722,14.9463,14.9519,14.9407,14.9407,31849.0719
2010-12-23 11:40:00,26.62,26.64,26.59,26.63,46455.01572167563,14.9463,14.9575,14.9294,14.9519,46455.0157
2010-12-23 11:45:00,26.64,26.65,26.62,26.64,25763.26199411705,14.9575,14.9631,14.9463,14.9575,25763.262
2010-12-23 11:50:00,26.64,26.65,26.61,26.62,27589.004970078106,14.9575,14.9631,14.9407,14.9463,27589.005
2010-12-23 11:55:00,26.63,26.64,26.62,26.64,23227.507860837813,14.9519,14.9575,14.9463,14.9575,23227.5079
2010-12-23 12:00:00,26.63,26.65,26.61,26.61,22213.20620752612,14.9519,14.9631,14.9407,14.9407,22213.2062
2010-12-23 12:05:00,26.61,26.63,26.58,26.62,44832.13307637692,14.9407,14.9519,14.9238,14.9463,44832.1331
2010-12-23 12:10:00,26.62,26.68,26.62,26.67,48686.47935896136,14.9463,14.98,14.9463,14.9743,48686.4794
2010-12-23 12:15:00,26.67,26.71,26.67,26.71,16735.977279642964,14.9743,14.9968,14.9743,14.9968,16735.9773
2010-12-23 12:20:00,26.71,26.76,26.7,26.75,32457.652905974235,14.9968,15.0249,14.9912,15.0193,32457.6529
2010-12-23 12:25:00,26.75,26.75,26.7,26.72,21198.904554214423,15.0193,15.0193,14.9912,15.0024,21198.9046
2010-12-23 12:30:00,26.72,26.72,26.69,26.71,11055.888021097477,15.0024,15.0024,14.9856,14.9968,11055.888
2010-12-23 12:35:00,26.71,26.73,26.71,26.71,13693.07231970788,14.9968,15.008,14.9968,14.9968,13693.0723
2010-12-23 12:40:00,26.71,26.72,26.66,26.68,33370.524393954765,14.9968,15.0024,14.9687,14.98,33370.5244
2010-12-23 12:45:00,26.68,26.7,26.67,26.7,14808.804138350746,14.98,14.9912,14.9743,14.9912,14808.8041
2010-12-23 12:50:00,26.7,26.72,26.69,26.7,9128.714879805257,14.9912,15.0024,14.9856,14.9912,9128.7149
2010-12-23 12:55:00,26.7,26.71,26.67,26.67,8317.273557155899,14.9912,14.9968,14.9743,14.9743,8317.2736
2010-12-23 13:00:00,26.67,26.7,26.67,26.69,37732.02150319505,14.9743,14.9912,14.9743,14.9856,37732.0215
2010-12-23 13:05:00,26.7,26.72,26.68,26.71,27284.714474084594,14.9912,15.0024,14.98,14.9968,27284.7145
2010-12-23 13:10:00,26.71,26.71,26.7,26.7,1318.5921493052033,14.9968,14.9968,14.9912,14.9912,1318.5921
2010-12-23 13:15:00,26.71,26.71,26.7,26.7,1927.1731412922204,14.9968,14.9968,14.9912,14.9912,1927.1731
2010-12-23 13:20:00,26.7,26.72,26.69,26.7,30226.189268688508,14.9912,15.0024,14.9856,14.9912,30226.1893
2010-12-23 13:25:00,26.69,26.71,26.67,26.67,39963.48514048078,14.9856,14.9968,14.9743,14.9743,39963.4851
2010-12-23 13:30:00,26.67,26.69,26.67,26.68,18967.440916928696,14.9743,14.9856,14.9743,14.98,18967.4409
2010-12-23 13:35:00,26.67,26.68,26.67,26.68,7911.552895831221,14.9743,14.98,14.9743,14.98,7911.5529
2010-12-23 13:40:00,26.67,26.68,26.67,26.67,15924.53595699361,14.9743,14.98,14.9743,14.9743,15924.536
2010-12-23 13:45:00,26.67,26.68,26.67,26.67,9331.575210467594,14.9743,14.98,14.9743,14.9743,9331.5752
2010-12-23 13:50:00,26.67,26.68,26.67,26.68,3144.335125266254,14.9743,14.98,14.9743,14.98,3144.3351
2010-12-23 13:55:00,26.67,26.68,26.67,26.67,12983.061162389697,14.9743,14.98,14.9743,14.9743,12983.0612
2010-12-23 14:00:00,26.66,26.67,26.63,26.66,28096.15579673395,14.9687,14.9743,14.9519,14.9687,28096.1558
2010-12-23 14:05:00,26.66,26.68,26.65,26.67,28907.597119383303,14.9687,14.98,14.9631,14.9743,28907.5971
2010-12-23 14:10:00,26.67,26.68,26.66,26.66,37732.02150319505,14.9743,14.98,14.9687,14.9687,37732.0215
2010-12-23 14:15:00,26.67,26.67,26.63,26.65,54163.70828684451,14.9743,14.9743,14.9519,14.9631,54163.7083
2010-12-23 14:20:00,26.65,26.66,26.6,26.61,18054.56942894817,14.9631,14.9687,14.935,14.9407,18054.5694
2010-12-23 14:25:00,26.6,26.64,26.6,26.63,18866.010751597525,14.935,14.9575,14.935,14.9519,18866.0108
2010-12-23 14:30:00,26.62,26.65,26.62,26.64,11664.469013084492,14.9463,14.9631,14.9463,14.9575,11664.469
2010-12-23 14:35:00,26.65,26.67,26.63,26.66,36007.70869256517,14.9631,14.9743,14.9519,14.9687,36007.7087
2010-12-23 14:40:00,26.65,26.68,26.65,26.67,25864.69215944822,14.9631,14.98,14.9631,14.9743,25864.6922
2010-12-23 14:45:00,26.67,26.69,26.66,26.67,33471.95455928593,14.9743,14.9856,14.9687,14.9743,33471.9546
2010-12-23 14:50:00,26.67,26.7,26.64,26.69,34790.54670859114,14.9743,14.9912,14.9575,14.9856,34790.5467
2010-12-23 14:55:00,26.68,26.7,26.68,26.7,12780.200831727356,14.98,14.9912,14.98,14.9912,12780.2008
2010-12-23 15:00:00,26.69,26.7,26.64,26.64,12983.061162389697,14.9856,14.9912,14.9575,14.9575,12983.0612
2010-12-23 15:05:00,26.64,26.65,26.62,26.64,37123.44051120804,14.9575,14.9631,14.9463,14.9575,37123.4405
2010-12-23 15:10:00,26.64,26.69,26.63,26.67,27690.435135409272,14.9575,14.9856,14.9519,14.9743,27690.4351
2010-12-23 15:15:00,26.68,26.73,26.68,26.71,36007.70869256517,14.98,15.008,14.98,14.9968,36007.7087
2010-12-23 15:20:00,26.71,26.71,26.64,26.64,47063.59671366264,14.9968,14.9968,14.9575,14.9575,47063.5967
2010-12-23 15:25:00,26.64,26.65,26.62,26.63,47165.02687899381,14.9575,14.9631,14.9463,14.9519,47165.0269
2010-12-23 15:30:00,26.64,26.64,26.61,26.62,65016.73597727964,14.9575,14.9575,14.9407,14.9463,65016.736
2010-12-23 15:35:00,26.62,26.64,26.62,26.64,49802.21117760422,14.9463,14.9575,14.9463,14.9575,49802.2112
2010-12-23 15:40:00,26.63,26.64,26.62,26.62,33066.233897961254,14.9519,14.9575,14.9463,14.9463,33066.2339
2010-12-23 15:45:00,26.62,26.64,26.6,26.63,117253.27112283192,14.9463,14.9575,14.935,14.9519,117253.2711
2010-12-23 15:50:00,26.62,26.63,26.6,26.62,41992.08844710417,14.9463,14.9519,14.935,14.9463,41992.0884
2010-12-23 15:55:00,26.62,26.65,26.61,26.64,168881.2252763972,14.9463,14.9631,14.9407,14.9575,168881.2253
2010-12-27 09:30:00,26.43,26.48,26.37,26.4,68769.65209453291,14.8396,14.8677,14.8059,14.8227,68769.6521
2010-12-27 09:35:00,26.4,26.57,26.35,26.5,43107.82026574703,14.8227,14.9182,14.7947,14.8789,43107.8203
2010-12-27 09:40:00,26.48,26.59,26.39,26.41,43614.97109240288,14.8677,14.9294,14.8171,14.8284,43614.9711
2010-12-27 09:45:00,26.4,26.43,26.39,26.42,64712.44548128614,14.8227,14.8396,14.8171,14.834,64712.4455
2010-12-27 09:50:00,26.42,26.45,26.4,26.43,33370.524393954765,14.834,14.8508,14.8227,14.8396,33370.5244
2010-12-27 09:55:00,26.42,26.45,26.4,26.44,27284.714474084594,14.834,14.8508,14.8227,14.8452,27284.7145
2010-12-27 10:00:00,26.44,26.47,26.43,26.43,15113.094634344254,14.8452,14.8621,14.8396,14.8396,15113.0946
2010-12-27 10:05:00,26.43,26.44,26.4,26.4,19373.161578253374,14.8396,14.8452,14.8227,14.8227,19373.1616
2010-12-27 10:10:00,26.41,26.53,26.4,26.53,41992.08844710417,14.8284,14.8957,14.8227,14.8957,41992.0884
2010-12-27 10:15:00,26.53,26.56,26.49,26.49,26980.423978091083,14.8957,14.9126,14.8733,14.8733,26980.424
2010-12-27 10:20:00,26.49,26.5,26.44,26.48,29617.60827670149,14.8733,14.8789,14.8452,14.8677,29617.6083
2010-12-27 10:25:00,26.49,26.55,26.49,26.52,12983.061162389697,14.8733,14.907,14.8733,14.8901,12983.0612
2010-12-27 10:30:00,26.53,26.53,26.47,26.47,10548.737194441626,14.8957,14.8957,14.8621,14.8621,10548.7372
2010-12-27 10:35:00,26.47,26.49,26.42,26.47,33471.95455928593,14.8621,14.8733,14.834,14.8621,33471.9546
2010-12-27 10:40:00,26.48,26.53,26.47,26.53,19474.59174358454,14.8677,14.8957,14.8621,14.8957,19474.5917
2010-12-27 10:45:00,26.54,26.58,26.54,26.57,13591.642154376712,14.9014,14.9238,14.9014,14.9182,13591.6422
2010-12-27 10:50:00,26.58,26.58,26.53,26.53,11360.178517090982,14.9238,14.9238,14.8957,14.8957,11360.1785
2010-12-27 10:55:00,26.53,26.59,26.53,26.59,5477.228927883152,14.8957,14.9294,14.8957,14.9294,5477.2289
2010-12-27 11:00:00,26.58,26.62,26.58,26.62,24850.39050613653,14.9238,14.9463,14.9238,14.9463,24850.3905
2010-12-27 11:05:00,26.62,26.62,26.61,26.61,8317.273557155899,14.9463,14.9463,14.9407,14.9407,8317.2736
2010-12-27 11:10:00,26.62,26.64,26.62,26.63,16228.826452987118,14.9463,14.9575,14.9463,14.9519,16228.8265
2010-12-27 11:15:00,26.63,26.65,26.62,26.64,18663.150420935188,14.9519,14.9631,14.9463,14.9575,18663.1504
2010-12-27 11:20:00,26.65,26.66,26.64,26.66,17953.139263617,14.9631,14.9687,14.9575,14.9687,17953.1393
2010-12-27 11:25:00,26.66,26.72,26.66,26.71,51526.5239882341,14.9687,15.0024,14.9687,14.9968,51526.524
2010-12-27 11:30:00,26.71,26.71,26.68,26.7,24241.809514149507,14.9968,14.9968,14.98,14.9912,24241.8095
2010-12-27 11:35:00,26.69,26.72,26.69,26.71,38036.31199918856,14.9856,15.0024,14.9856,14.9968,38036.312
2010-12-27 11:40:00,26.71,26.74,26.71,26.73,15315.954965006593,14.9968,15.0136,14.9968,15.008,15315.955
2010-12-27 11:45:00,26.72,26.72,26.7,26.7,22720.357034181965,15.0024,15.0024,14.9912,14.9912,22720.357
2010-12-27 11:50:00,26.7,26.73,26.7,26.71,18663.150420935188,14.9912,15.008,14.9912,14.9968,18663.1504
2010-12-27 11:55:00,26.72,26.74,26.7,26.74,16228.826452987118,15.0024,15.0136,14.9912,15.0136,16228.8265
2010-12-27 12:00:00,26.73,26.77,26.72,26.73,23227.507860837813,15.008,15.0305,15.0024,15.008,23227.5079
2010-12-27 12:05:00,26.74,26.74,26.71,26.71,10041.58636778578,15.0136,15.0136,14.9968,14.9968,10041.5864
2010-12-27 12:10:00,26.72,26.72,26.69,26.7,10447.307029110458,15.0024,15.0024,14.9856,14.9912,10447.307
2010-12-27 12:15:00,26.69,26.73,26.69,26.72,22923.217364844302,14.9856,15.008,14.9856,15.0024,22923.2174
2010-12-27 12:20:00,26.72,26.75,26.72,26.74,22517.496703519628,15.0024,15.0193,15.0024,15.0136,22517.4967
2010-12-27 12:25:00,26.73,26.74,26.7,26.74,22111.77604219495,15.008,15.0136,14.9912,15.0136,22111.776
2010-12-27 12:30:00,26.73,26.74,26.68,26.69,27994.72563140278,15.008,15.0136,14.98,14.9856,27994.7256
2010-12-27 12:35:00,26.68,26.73,26.68,26.71,21503.19505020793,14.98,15.008,14.98,14.9968,21503.1951
2010-12-27 12:40:00,26.72,26.72,26.68,26.7,30733.34009534436,15.0024,15.0024,14.98,14.9912,30733.3401
2010-12-27 12:45:00,26.71,26.73,26.7,26.73,13490.21198904554,14.9968,15.008,14.9912,15.008,13490.212
2010-12-27 12:50:00,26.72,26.73,26.7,26.7,12070.18967440917,15.0024,15.008,14.9912,14.9912,12070.1897
2010-12-27 12:55:00,26.7,26.71,26.69,26.7,39659.19464448728,14.9912,14.9968,14.9856,14.9912,39659.1946
2010-12-27 13:00:00,26.7,26.71,26.67,26.68,39963.48514048078,14.9912,14.9968,14.9743,14.98,39963.4851
2010-12-27 13:05:00,26.68,26.74,26.68,26.7,45643.57439902627,14.98,15.0136,14.98,14.9912,45643.5744
2010-12-27 13:10:00,26.7,26.72,26.69,26.7,58220.91490009129,14.9912,15.0024,14.9856,14.9912,58220.9149
2010-12-27 13:15:00,26.69,26.72,26.68,26.69,35196.26736991581,14.9856,15.0024,14.98,14.9856,35196.2674
2010-12-27 13:20:00,26.68,26.74,26.68,26.74,33877.67522061061,14.98,15.0136,14.98,15.0136,33877.6752
2010-12-27 13:25:00,26.74,26.78,26.74,26.78,20793.183892889745,15.0136,15.0361,15.0136,15.0361,20793.1839
2010-12-27 13:30:00,26.78,26.8,26.78,26.8,11461.608682422151,15.0361,15.0473,15.0361,15.0473,11461.6087
2010-12-27 13:35:00,26.79,26.81,26.78,26.8,29617.60827670149,15.0417,15.0529,15.0361,15.0473,29617.6083
2010-12-27 13:40:00,26.8,26.81,26.8,26.81,7201.541738513034,15.0473,15.0529,15.0473,15.0529,7201.5417
2010-12-27 13:45:00,26.8,26.81,26.8,26.8,4260.066943909119,15.0473,15.0529,15.0473,15.0473,4260.0669
2010-12-27 13:50:00,26.8,26.81,26.79,26.81,11765.89917841566,15.0473,15.0529,15.0417,15.0529,11765.8992
2010-12-27 13:55:00,26.8,26.87,26.8,26.86,36007.70869256517,15.0473,15.0866,15.0473,15.081,36007.7087
2010-12-27 14:00:00,26.85,26.86,26.79,26.8,25053.250836798863,15.0754,15.081,15.0417,15.0473,25053.2508
2010-12-27 14:05:00,26.8,26.81,26.8,26.8,7505.832234506543,15.0473,15.0529,15.0473,15.0473,7505.8322
2010-12-27 14:10:00,26.79,26.8,26.77,26.79,17953.139263617,15.0417,15.0473,15.0305,15.0417,17953.1393
2010-12-27 14:15:00,26.79,26.79,26.77,26.77,4868.647935896135,15.0417,15.0417,15.0305,15.0305,4868.6479
2010-12-27 14:20:00,26.77,26.78,26.75,26.75,12273.050005071507,15.0305,15.0361,15.0193,15.0193,12273.05
2010-12-27 14:25:00,26.75,26.76,26.74,26.75,7911.552895831221,15.0193,15.0249,15.0136,15.0193,7911.5529
2010-12-27 14:30:00,26.75,26.76,26.75,26.75,16330.256618318288,15.0193,15.0249,15.0193,15.0193,16330.2566
2010-12-27 14:35:00,26.74,26.75,26.74,26.74,2840.0446292727456,15.0136,15.0193,15.0136,15.0136,2840.0446
2010-12-27 14:40:00,26.74,26.76,26.74,26.75,13693.07231970788,15.0136,15.0249,15.0136,15.0193,13693.0723
2010-12-27 14:45:00,26.76,26.77,26.75,26.76,15214.524799675424,15.0249,15.0305,15.0193,15.0249,15214.5248
2010-12-27 14:50:00,26.76,26.77,26.74,26.75,14808.804138350746,15.0249,15.0305,15.0136,15.0193,14808.8041
2010-12-27 14:55:00,26.75,26.75,26.71,26.73,13997.36281570139,15.0193,15.0193,14.9968,15.008,13997.3628
2010-12-27 15:00:00,26.72,26.76,26.7,26.75,33674.81488994827,15.0024,15.0249,14.9912,15.0193,33674.8149
2010-12-27 15:05:00,26.75,26.76,26.73,26.73,10650.167359772797,15.0193,15.0249,15.008,15.008,10650.1674
2010-12-27 15:10:00,26.73,26.74,26.73,26.74,12171.61983974034,15.008,15.0136,15.008,15.0136,12171.6198
2010-12-27 15:15:00,26.73,26.74,26.73,26.74,10041.58636778578,15.008,15.0136,15.008,15.0136,10041.5864
2010-12-27 15:20:00,26.73,26.74,26.73,26.73,10751.597525103964,15.008,15.0136,15.008,15.008,10751.5975
2010-12-27 15:25:00,26.73,26.75,26.72,26.73,53656.55746018866,15.008,15.0193,15.0024,15.008,53656.5575
2010-12-27 15:30:00,26.72,26.73,26.71,26.72,23734.658687493666,15.0024,15.008,14.9968,15.0024,23734.6587
2010-12-27 15:35:00,26.71,26.72,26.69,26.7,53656.55746018866,14.9968,15.0024,14.9856,14.9912,53656.5575
2010-12-27 15:40:00,26.7,26.77,26.7,26.77,51120.80332690942,14.9912,15.0305,14.9912,15.0305,51120.8033
2010-12-27 15:45:00,26.76,26.77,26.7,26.7,81854.14342225378,15.0249,15.0305,14.9912,14.9912,81854.1434
2010-12-27 15:50:00,26.7,26.74,26.7,26.73,79216.95912364338,14.9912,15.0136,14.9912,15.008,79216.9591
2010-12-27 15:55:00,26.73,26.74,26.72,26.74,85302.76904351354,15.008,15.0136,15.0024,15.0136,85302.769
2010-12-28 09:30:00,26.72,26.77,26.67,26.75,39152.04381783142,15.0024,15.0305,14.9743,15.0193,39152.0438
2010-12-28 09:35:00,26.76,26.8,26.74,26.74,26878.99381275992,15.0249,15.0473,15.0136,15.0136,26878.9938
2010-12-28 09:40:00,26.75,26.82,26.75,26.78,29009.02728471448,15.0193,15.0586,15.0193,15.0361,29009.0273
2010-12-28 09:45:00,26.76,26.82,26.75,26.75,45237.85373770159,15.0249,15.0586,15.0193,15.0193,45237.8537
2010-12-28 09:50:00,26.76,26.77,26.68,26.69,46150.72522568212,15.0249,15.0305,14.98,14.9856,46150.7252
2010-12-28 09:55:00,26.69,26.87,26.68,26.8,37326.300841870376,14.9856,15.0866,14.98,15.0473,37326.3008
2010-12-28 10:00:00,26.81,26.83,26.75,26.81,51222.23349224059,15.0529,15.0642,15.0193,15.0529,51222.2335
2010-12-28 10:05:00,26.81,26.82,26.72,26.73,37123.44051120804,15.0529,15.0586,15.0024,15.008,37123.4405
2010-12-28 10:10:00,26.73,26.73,26.66,26.71,44730.702911045744,15.008,15.008,14.9687,14.9968,44730.7029
2010-12-28 10:15:00,26.71,26.74,26.69,26.74,31240.490922000205,14.9968,15.0136,14.9856,15.0136,31240.4909
2010-12-28 10:20:00,26.73,26.76,26.73,26.75,33370.524393954765,15.008,15.0249,15.008,15.0193,33370.5244
2010-12-28 10:25:00,26.75,26.76,26.73,26.74,29313.31778070798,15.0193,15.0249,15.008,15.0136,29313.3178
2010-12-28 10:30:00,26.73,26.74,26.68,26.68,27994.72563140278,15.008,15.0136,14.98,14.98,27994.7256
2010-12-28 10:35:00,26.67,26.72,26.67,26.7,40369.20580180546,14.9743,15.0024,14.9743,14.9912,40369.2058
2010-12-28 10:40:00,26.69,26.7,26.67,26.69,26067.55249011056,14.9856,14.9912,14.9743,14.9856,26067.5525
2010-12-28 10:45:00,26.69,26.74,26.68,26.68,30124.759103357337,14.9856,15.0136,14.98,14.98,30124.7591
2010-12-28 10:50:00,26.68,26.69,26.61,26.62,55279.440105487374,14.98,14.9856,14.9407,14.9463,55279.4401
2010-12-28 10:55:00,26.61,26.63,26.58,26.59,26878.99381275992,14.9407,14.9519,14.9238,14.9294,26878.9938
2010-12-28 11:00:00,26.59,26.66,26.58,26.63,33167.664063292425,14.9294,14.9687,14.9238,14.9519,33167.6641
2010-12-28 11:05:00,26.63,26.64,26.6,26.63,30226.189268688508,14.9519,14.9575,14.935,14.9519,30226.1893
2010-12-28 11:10:00,26.63,26.63,26.62,26.62,7404.402069175373,14.9519,14.9519,14.9463,14.9463,7404.4021
2010-12-28 11:15:00,26.63,26.65,26.61,26.64,33370.524393954765,14.9519,14.9631,14.9407,14.9575,33370.5244
2010-12-28 11:20:00,26.64,26.66,26.63,26.66,14403.083477026068,14.9575,14.9687,14.9519,14.9687,14403.0835
2010-12-28 11:25:00,26.66,26.7,26.65,26.7,20083.17273557156,14.9687,14.9912,14.9631,14.9912,20083.1727
2010-12-28 11:30:00,26.7,26.7,26.67,26.69,20083.17273557156,14.9912,14.9912,14.9743,14.9856,20083.1727
2010-12-28 11:35:00,26.69,26.72,26.69,26.71,9940.15620245461,14.9856,15.0024,14.9856,14.9968,9940.1562
2010-12-28 11:40:00,26.71,26.72,26.68,26.68,19170.30124759104,14.9968,15.0024,14.98,14.98,19170.3012
2010-12-28 11:45:00,26.68,26.68,26.65,26.66,15417.385130337763,14.98,14.98,14.9631,14.9687,15417.3851
2010-12-28 11:50:00,26.65,26.66,26.63,26.66,54772.28927883152,14.9631,14.9687,14.9519,14.9687,54772.2893
2010-12-28 11:55:00,26.65,26.65,26.62,26.62,13997.36281570139,14.9631,14.9631,14.9463,14.9463,13997.3628
2010-12-28 12:00:00,26.61,26.68,26.6,26.68,63190.9930013186,14.9407,14.98,14.935,14.98,63190.993
2010-12-28 12:05:00,26.68,26.68,26.65,26.65,10548.737194441626,14.98,14.98,14.9631,14.9631,10548.7372
2010-12-28 12:10:00,26.64,26.69,26.64,26.67,18663.150420935188,14.9575,14.9856,14.9575,14.9743,18663.1504
2010-12-28 12:15:00,26.67,26.71,26.66,26.69,14910.234303681917,14.9743,14.9968,14.9687,14.9856,14910.2343
2010-12-28 12:20:00,26.7,26.7,26.67,26.67,34993.40703925347,14.9912,14.9912,14.9743,14.9743,34993.407
2010-12-28 12:25:00,26.68,26.71,26.68,26.7,24241.809514149507,14.98,14.9968,14.98,14.9912,24241.8095
2010-12-28 12:30:00,26.7,26.71,26.69,26.7,9027.284714474084,14.9912,14.9968,14.9856,14.9912,9027.2847
2010-12-28 12:35:00,26.71,26.71,26.68,26.69,24140.37934881834,14.9968,14.9968,14.98,14.9856,24140.3793
2010-12-28 12:40:00,26.69,26.71,26.69,26.7,13591.642154376712,14.9856,14.9968,14.9856,14.9912,13591.6422
2010-12-28 12:45:00,26.7,26.72,26.7,26.72,9534.435541129931,14.9912,15.0024,14.9912,15.0024,9534.4355
2010-12-28 12:50:00,26.72,26.72,26.71,26.72,13287.351658383202,15.0024,15.0024,14.9968,15.0024,13287.3517
2010-12-28 12:55:00,26.72,26.72,26.7,26.71,13287.351658383202,15.0024,15.0024,14.9912,14.9968,13287.3517
2010-12-28 13:00:00,26.72,26.74,26.7,26.7,28096.15579673395,15.0024,15.0136,14.9912,14.9912,28096.1558
2010-12-28 13:05:00,26.7,26.73,26.7,26.73,11867.329343746833,14.9912,15.008,14.9912,15.008,11867.3293
2010-12-28 13:10:00,26.73,26.74,26.72,26.74,14200.223146363727,15.008,15.0136,15.0024,15.0136,14200.2231
2010-12-28 13:15:00,26.73,26.73,26.7,26.71,15113.094634344254,15.008,15.008,14.9912,14.9968,15113.0946
2010-12-28 13:20:00,26.7,26.7,26.69,26.69,11360.178517090982,14.9912,14.9912,14.9856,14.9856,11360.1785
2010-12-28 13:25:00,26.69,26.7,26.68,26.69,11360.178517090982,14.9856,14.9912,14.98,14.9856,11360.1785
2010-12-28 13:30:00,26.69,26.69,26.65,26.65,16634.547114311797,14.9856,14.9856,14.9631,14.9631,16634.5471
2010-12-28 13:35:00,26.65,26.69,26.65,26.69,11461.608682422151,14.9631,14.9856,14.9631,14.9856,11461.6087
2010-12-28 13:40:00,26.69,26.69,26.64,26.66,17547.41860229232,14.9856,14.9856,14.9575,14.9687,17547.4186
2010-12-28 13:45:00,26.66,26.67,26.66,26.67,9534.435541129931,14.9687,14.9743,14.9687,14.9743,9534.4355
2010-12-28 13:50:00,26.67,26.71,26.67,26.7,17445.988436961154,14.9743,14.9968,14.9743,14.9912,17445.9884
2010-12-28 13:55:00,26.7,26.7,26.69,26.7,5781.519423876661,14.9912,14.9912,14.9856,14.9912,5781.5194
2010-12-28 14:00:00,26.7,26.7,26.68,26.7,27589.004970078106,14.9912,14.9912,14.98,14.9912,27589.005
2010-12-28 14:05:00,26.69,26.7,26.69,26.7,17750.27893295466,14.9856,14.9912,14.9856,14.9912,17750.2789
2010-12-28 14:10:00,26.7,26.71,26.69,26.71,9838.72603712344,14.9912,14.9968,14.9856,14.9968,9838.726
2010-12-28 14:15:00,26.71,26.73,26.7,26.72,16025.96612232478,14.9968,15.008,14.9912,15.0024,16025.9661
2010-12-28 14:20:00,26.72,26.73,26.71,26.72,13084.491327720863,15.0024,15.008,14.9968,15.0024,13084.4913
2010-12-28 14:25:00,26.72,26.72,26.71,26.71,8418.703722487067,15.0024,15.0024,14.9968,14.9968,8418.7037
2010-12-28 14:30:00,26.71,26.71,26.68,26.7,31950.50207931839,14.9968,14.9968,14.98,14.9912,31950.5021
2010-12-28 14:35:00,26.7,26.73,26.7,26.73,17040.267775636476,14.9912,15.008,14.9912,15.008,17040.2678
2010-12-28 14:40:00,26.72,26.74,26.72,26.73,13693.07231970788,15.0024,15.0136,15.0024,15.008,13693.0723
2010-12-28 14:45:00,26.74,26.75,26.73,26.74,8215.843391824728,15.0136,15.0193,15.008,15.0136,8215.8434
2010-12-28 14:50:00,26.74,26.78,26.74,26.78,16938.837610305305,15.0136,15.0361,15.0136,15.0361,16938.8376
2010-12-28 14:55:00,26.78,26.78,26.75,26.75,18257.42975961051,15.0361,15.0361,15.0193,15.0193,18257.4298
2010-12-28 15:00:00,26.76,26.76,26.75,26.75,15823.10579166244,15.0249,15.0249,15.0193,15.0193,15823.1058
2010-12-28 15:05:00,26.75,26.76,26.74,26.75,10143.016533116948,15.0193,15.0249,15.0136,15.0193,10143.0165
2010-12-28 15:10:00,26.74,26.75,26.74,26.74,8722.994218480577,15.0136,15.0193,15.0136,15.0136,8722.9942
2010-12-28 15:15:00,26.75,26.75,26.7,26.7,57003.75291611726,15.0193,15.0193,14.9912,14.9912,57003.7529
2010-12-28 15:20:00,26.7,26.71,26.68,26.7,32457.652905974235,14.9912,14.9968,14.98,14.9912,32457.6529
2010-12-28 15:25:00,26.71,26.72,26.7,26.72,19373.161578253374,14.9968,15.0024,14.9912,15.0024,19373.1616
2010-12-28 15:30:00,26.72,26.73,26.71,26.73,13388.781823714373,15.0024,15.008,14.9968,15.008,13388.7818
2010-12-28 15:35:00,26.73,26.73,26.72,26.73,17344.558271629983,15.008,15.008,15.0024,15.008,17344.5583
2010-12-28 15:40:00,26.72,26.77,26.72,26.76,36616.28968455218,15.0024,15.0305,15.0024,15.0249,36616.2897
2010-12-28 15:45:00,26.76,26.77,26.73,26.76,107414.5450857085,15.0249,15.0305,15.008,15.0249,107414.5451
2010-12-28 15:50:00,26.76,26.78,26.75,26.77,59640.93721472766,15.0249,15.0361,15.0193,15.0305,59640.9372
2010-12-28 15:55:00,26.78,26.78,26.73,26.75,104270.20996044224,15.0361,15.0361,15.008,15.0193,104270.21
2010-12-29 09:30:00,26.79,26.82,26.78,26.81,19576.02190891571,15.0417,15.0586,15.0361,15.0529,19576.0219
2010-12-29 09:35:00,26.78,26.79,26.69,26.72,49193.6301856172,15.0361,15.0417,14.9856,15.0024,49193.6302
2010-12-29 09:40:00,26.71,26.72,26.69,26.71,36616.28968455218,14.9968,15.0024,14.9856,14.9968,36616.2897
2010-12-29 09:45:00,26.71,26.74,26.71,26.73,27284.714474084594,14.9968,15.0136,14.9968,15.008,27284.7145
2010-12-29 09:50:00,26.73,26.77,26.67,26.77,24850.39050613653,15.008,15.0305,14.9743,15.0305,24850.3905
2010-12-29 09:55:00,26.77,26.86,26.77,26.85,12780.200831727356,15.0305,15.081,15.0305,15.0754,12780.2008
2010-12-29 10:00:00,26.84,26.86,26.8,26.82,37630.59133786388,15.0698,15.081,15.0473,15.0586,37630.5913
2010-12-29 10:05:00,26.82,26.84,26.79,26.84,66132.46779592251,15.0586,15.0698,15.0417,15.0698,66132.4678
2010-12-29 10:10:00,26.84,26.85,26.83,26.85,27690.435135409272,15.0698,15.0754,15.0642,15.0754,27690.4351
2010-12-29 10:15:00,26.84,26.85,26.82,26.84,38442.03266051324,15.0698,15.0754,15.0586,15.0698,38442.0327
2010-12-29 10:20:00,26.85,26.86,26.84,26.86,26777.563647428746,15.0754,15.081,15.0698,15.081,26777.5636
2010-12-29 10:25:00,26.86,26.86,26.84,26.86,10954.457855766304,15.081,15.081,15.0698,15.081,10954.4579
2010-12-29 10:30:00,26.86,26.86,26.83,26.85,21503.19505020793,15.081,15.081,15.0642,15.0754,21503.1951
2010-12-29 10:35:00,26.85,26.86,26.82,26.82,23937.519018156,15.0754,15.081,15.0586,15.0586,23937.519
2010-12-29 10:40:00,26.82,26.82,26.8,26.8,8520.133887818238,15.0586,15.0586,15.0473,15.0473,8520.1339
2010-12-29 10:45:00,26.8,26.81,26.78,26.8,21401.764884876764,15.0473,15.0529,15.0361,15.0473,21401.7649
2010-12-29 10:50:00,26.8,26.85,26.8,26.84,19677.45207424688,15.0473,15.0754,15.0473,15.0698,19677.4521
2010-12-29 10:55:00,26.85,26.85,26.79,26.8,42296.37894309768,15.0754,15.0754,15.0417,15.0473,42296.3789
2010-12-29 11:00:00,26.8,26.82,26.8,26.82,21300.3347195456,15.0473,15.0586,15.0473,15.0586,21300.3347
2010-12-29 11:05:00,26.81,26.82,26.8,26.8,12171.61983974034,15.0529,15.0586,15.0473,15.0473,12171.6198
2010-12-29 11:10:00,26.8,26.81,26.75,26.75,35500.55786590932,15.0473,15.0529,15.0193,15.0193,35500.5579
2010-12-29 11:15:00,26.76,26.81,26.76,26.8,22720.357034181965,15.0249,15.0529,15.0249,15.0473,22720.357
2010-12-29 11:20:00,26.81,26.83,26.8,26.8,10853.027690435136,15.0529,15.0642,15.0473,15.0473,10853.0277
2010-12-29 11:25:00,26.8,26.83,26.8,26.8,25458.97149812354,15.0473,15.0642,15.0473,15.0473,25458.9715
2010-12-29 11:30:00,26.81,26.83,26.78,26.81,40876.3566284613,15.0529,15.0642,15.0361,15.0529,40876.3566
2010-12-29 11:35:00,26.81,26.87,26.8,26.85,33979.10538594178,15.0529,15.0866,15.0473,15.0754,33979.1054
2010-12-29 11:40:00,26.85,26.87,26.85,26.86,15417.385130337763,15.0754,15.0866,15.0754,15.081,15417.3851
2010-12-29 11:45:00,26.86,26.86,26.83,26.83,18054.56942894817,15.081,15.081,15.0642,15.0642,18054.5694
2010-12-29 11:50:00,26.83,26.84,26.81,26.82,9635.865706461102,15.0642,15.0698,15.0529,15.0586,9635.8657
2010-12-29 11:55:00,26.82,26.82,26.79,26.79,31341.92108733137,15.0586,15.0586,15.0417,15.0417,31341.9211
2010-12-29 12:00:00,26.79,26.82,26.77,26.8,33573.3847246171,15.0417,15.0586,15.0305,15.0473,33573.3847
2010-12-29 12:05:00,26.8,26.85,26.79,26.84,13490.21198904554,15.0473,15.0754,15.0417,15.0698,13490.212
2010-12-29 12:10:00,26.84,26.85,26.84,26.85,4767.217770564966,15.0698,15.0754,15.0698,15.0754,4767.2178
2010-12-29 12:15:00,26.85,26.85,26.77,26.78,23836.08885282483,15.0754,15.0754,15.0305,15.0361,23836.0889
2010-12-29 12:20:00,26.77,26.8,26.75,26.76,29009.02728471448,15.0305,15.0473,15.0193,15.0249,29009.0273
2010-12-29 12:25:00,26.76,26.78,26.76,26.77,8925.854549142916,15.0249,15.0361,15.0249,15.0305,8925.8545
2010-12-29 12:30:00,26.77,26.78,26.76,26.76,16938.837610305305,15.0305,15.0361,15.0249,15.0249,16938.8376
2010-12-29 12:35:00,26.77,26.77,26.74,26.74,12678.770666396187,15.0305,15.0305,15.0136,15.0136,12678.7707
2010-12-29 12:40:00,26.74,26.75,26.74,26.75,4868.647935896135,15.0136,15.0193,15.0136,15.0193,4868.6479
2010-12-29 12:45:00,26.74,26.77,26.74,26.74,23227.507860837813,15.0136,15.0305,15.0136,15.0136,23227.5079
2010-12-29 12:50:00,26.74,26.78,26.74,26.77,13388.781823714373,15.0136,15.0361,15.0136,15.0305,13388.7818
2010-12-29 12:55:00,26.78,26.78,26.74,26.75,16330.256618318288,15.0361,15.0361,15.0136,15.0193,16330.2566
2010-12-29 13:00:00,26.75,26.76,26.74,26.76,27791.86530074044,15.0193,15.0249,15.0136,15.0249,27791.8653
2010-12-29 13:05:00,26.76,26.76,26.72,26.73,24038.94918348717,15.0249,15.0249,15.0024,15.008,24038.9492
2010-12-29 13:10:00,26.73,26.76,26.73,26.76,18764.580586266355,15.008,15.0249,15.008,15.0249,18764.5806
2010-12-29 13:15:00,26.76,26.79,26.74,26.74,17040.267775636476,15.0249,15.0417,15.0136,15.0136,17040.2678
2010-12-29 13:20:00,26.74,26.75,26.73,26.74,9230.145045136424,15.0136,15.0193,15.008,15.0136,9230.145
2010-12-29 13:25:00,26.74,26.75,26.72,26.73,14200.223146363727,15.0136,15.0193,15.0024,15.008,14200.2231
2010-12-29 13:30:00,26.73,26.74,26.72,26.72,4057.2066132467794,15.008,15.0136,15.0024,15.0024,4057.2066
2010-12-29 13:35:00,26.73,26.73,26.72,26.72,8520.133887818238,15.008,15.008,15.0024,15.0024,8520.1339
2010-12-29 13:40:00,26.72,26.72,26.69,26.71,38543.462825844406,15.0024,15.0024,14.9856,14.9968,38543.4628
2010-12-29 13:45:00,26.72,26.73,26.7,26.72,31139.06075666904,15.0024,15.008,14.9912,15.0024,31139.0608
2010-12-29 13:50:00,26.72,26.72,26.72,26.72,13490.21198904554,15.0024,15.0024,15.0024,15.0024,13490.212
2010-12-29 13:55:00,26.72,26.72,26.7,26.71,16025.96612232478,15.0024,15.0024,14.9912,14.9968,16025.9661
2010-12-29 14:00:00,26.72,26.74,26.71,26.73,16938.837610305305,15.0024,15.0136,14.9968,15.008,16938.8376
2010-12-29 14:05:00,26.73,26.73,26.7,26.71,23734.658687493666,15.008,15.008,14.9912,14.9968,23734.6587
2010-12-29 14:10:00,26.71,26.73,26.7,26.72,41180.647124454816,14.9968,15.008,14.9912,15.0024,41180.6471
2010-12-29 14:15:00,26.72,26.72,26.71,26.71,15823.10579166244,15.0024,15.0024,14.9968,14.9968,15823.1058
2010-12-29 14:20:00,26.72,26.74,26.7,26.71,32356.22274064307,15.0024,15.0136,14.9912,14.9968,32356.2227
2010-12-29 14:25:00,26.71,26.74,26.71,26.71,14808.804138350746,14.9968,15.0136,14.9968,14.9968,14808.8041
2010-12-29 14:30:00,26.71,26.74,26.71,26.74,14403.083477026068,14.9968,15.0136,14.9968,15.0136,14403.0835
2010-12-29 14:35:00,26.74,26.74,26.73,26.73,7607.262399837712,15.0136,15.0136,15.008,15.008,7607.2624
2010-12-29 14:40:00,26.73,26.74,26.7,26.71,22416.066538188457,15.008,15.0136,14.9912,14.9968,22416.0665
2010-12-29 14:45:00,26.71,26.74,26.7,26.73,25966.12232477939,14.9968,15.0136,14.9912,15.008,25966.1223
2010-12-29 14:50:00,26.73,26.75,26.71,26.73,30327.61943401968,15.008,15.0193,14.9968,15.008,30327.6194
2010-12-29 14:55:00,26.73,26.75,26.73,26.73,15417.385130337763,15.008,15.0193,15.008,15.008,15417.3851
2010-12-29 15:00:00,26.73,26.77,26.73,26.76,20894.614058220915,15.008,15.0305,15.008,15.0249,20894.6141
2010-12-29 15:05:00,26.76,26.8,26.75,26.8,40774.92646313013,15.0249,15.0473,15.0193,15.0473,40774.9265
2010-12-29 15:10:00,26.8,26.8,26.79,26.79,5680.089258545491,15.0473,15.0473,15.0417,15.0417,5680.0893
2010-12-29 15:15:00,26.79,26.8,26.79,26.79,10954.457855766304,15.0417,15.0473,15.0417,15.0417,10954.4579
2010-12-29 15:20:00,26.79,26.8,26.78,26.78,35399.12770057815,15.0417,15.0473,15.0361,15.0361,35399.1277
2010-12-29 15:25:00,26.78,26.81,26.78,26.79,37529.16117253271,15.0361,15.0529,15.0361,15.0417,37529.1612
2010-12-29 15:30:00,26.79,26.82,26.79,26.79,44324.98224972107,15.0417,15.0586,15.0417,15.0417,44324.9822
2010-12-29 15:35:00,26.79,26.82,26.79,26.82,31646.211583324883,15.0417,15.0586,15.0417,15.0586,31646.2116
2010-12-29 15:40:00,26.82,26.83,26.81,26.82,35601.98803124049,15.0586,15.0642,15.0529,15.0586,35601.988
2010-12-29 15:45:00,26.83,26.85,26.78,26.78,89664.26615275383,15.0642,15.0754,15.0361,15.0361,89664.2662
2010-12-29 15:50:00,26.79,26.84,26.78,26.83,98691.55086722792,15.0417,15.0698,15.0361,15.0642,98691.5509
2010-12-29 15:55:00,26.83,26.87,26.83,26.83,187747.23602799472,15.0642,15.0866,15.0642,15.0642,187747.236
2010-12-30 09:30:00,26.67,26.73,26.59,26.68,122629.06988538391,14.9743,15.008,14.9294,14.98,122629.0699
2010-12-30 09:35:00,26.7,26.77,26.69,26.75,50816.51283091591,14.9912,15.0305,14.9856,15.0193,50816.5128
2010-12-30 09:40:00,26.74,26.86,26.71,26.86,20996.04422355209,15.0136,15.081,14.9968,15.081,20996.0442
2010-12-30 09:45:00,26.85,26.87,26.78,26.82,24546.10001014301,15.0754,15.0866,15.0361,15.0586,24546.1
2010-12-30 09:50:00,26.83,26.92,26.82,26.92,58728.06572674713,15.0642,15.1147,15.0586,15.1147,58728.0657
2010-12-30 09:55:00,26.92,26.92,26.78,26.78,52135.10498022112,15.1147,15.1147,15.0361,15.0361,52135.105
2010-12-30 10:00:00,26.78,26.79,26.74,26.78,40267.77563647429,15.0361,15.0417,15.0136,15.0361,40267.7756
2010-12-30 10:05:00,26.79,26.82,26.79,26.81,10751.597525103964,15.0417,15.0586,15.0417,15.0529,10751.5975
2010-12-30 10:10:00,26.8,26.8,26.74,26.75,44629.272745714574,15.0473,15.0473,15.0136,15.0193,44629.2727
2010-12-30 10:15:00,26.74,26.77,26.73,26.77,30023.32893802617,15.0136,15.0305,15.008,15.0305,30023.3289
2010-12-30 10:20:00,26.77,26.77,26.73,26.73,15721.67562633127,15.0305,15.0305,15.008,15.008,15721.6756
2010-12-30 10:25:00,26.74,26.77,26.73,26.76,47875.038036312,15.0136,15.0305,15.008,15.0249,47875.038
2010-12-30 10:30:00,26.75,26.78,26.74,26.77,35094.83720458464,15.0193,15.0361,15.0136,15.0305,35094.8372
2010-12-30 10:35:00,26.77,26.78,26.75,26.76,22720.357034181965,15.0305,15.0361,15.0193,15.0249,22720.357
2010-12-30 10:40:00,26.75,26.77,26.72,26.74,38442.03266051324,15.0193,15.0305,15.0024,15.0136,38442.0327
2010-12-30 10:45:00,26.75,26.83,26.73,26.82,15924.53595699361,15.0193,15.0642,15.008,15.0586,15924.536
2010-12-30 10:50:00,26.82,26.85,26.8,26.82,54569.42894816919,15.0586,15.0754,15.0473,15.0586,54569.4289
2010-12-30 10:55:00,26.83,26.83,26.79,26.79,26980.423978091083,15.0642,15.0642,15.0417,15.0417,26980.424
2010-12-30 11:00:00,26.8,26.85,26.79,26.82,34080.53555127295,15.0473,15.0754,15.0417,15.0586,34080.5356
2010-12-30 11:05:00,26.82,26.84,26.78,26.8,50207.9318389289,15.0586,15.0698,15.0361,15.0473,50207.9318
2010-12-30 11:10:00,26.8,26.81,26.76,26.76,18866.010751597525,15.0473,15.0529,15.0249,15.0249,18866.0108
2010-12-30 11:15:00,26.79,26.81,26.79,26.8,14910.234303681917,15.0417,15.0529,15.0417,15.0473,14910.2343
2010-12-30 11:20:00,26.79,26.83,26.79,26.79,35297.69753524698,15.0417,15.0642,15.0417,15.0417,35297.6975
2010-12-30 11:25:00,26.8,26.82,26.79,26.8,21097.474388883253,15.0473,15.0586,15.0417,15.0473,21097.4744
2010-12-30 11:30:00,26.81,26.86,26.8,26.85,25256.111167461204,15.0529,15.081,15.0473,15.0754,25256.1112
2010-12-30 11:35:00,26.85,26.88,26.83,26.85,31646.211583324883,15.0754,15.0923,15.0642,15.0754,31646.2116
2010-12-30 11:40:00,26.86,26.86,26.81,26.81,13794.502485039053,15.081,15.081,15.0529,15.0529,13794.5025
2010-12-30 11:45:00,26.81,26.82,26.79,26.8,22416.066538188457,15.0529,15.0586,15.0417,15.0473,22416.0665
2010-12-30 11:50:00,26.8,26.81,26.76,26.79,30124.759103357337,15.0473,15.0529,15.0249,15.0417,30124.7591
2010-12-30 11:55:00,26.79,26.82,26.78,26.79,25560.40166345471,15.0417,15.0586,15.0361,15.0417,25560.4017
2010-12-30 12:00:00,26.79,26.83,26.78,26.82,19170.30124759104,15.0417,15.0642,15.0361,15.0586,19170.3012
2010-12-30 12:05:00,26.81,26.82,26.79,26.8,20894.614058220915,15.0529,15.0586,15.0417,15.0473,20894.6141
2010-12-30 12:10:00,26.8,26.81,26.77,26.77,19373.161578253374,15.0473,15.0529,15.0305,15.0305,19373.1616
2010-12-30 12:15:00,26.77,26.79,26.76,26.79,16533.116948980627,15.0305,15.0417,15.0249,15.0417,16533.1169
2010-12-30 12:20:00,26.8,26.81,26.79,26.8,14098.79298103256,15.0473,15.0529,15.0417,15.0473,14098.793
2010-12-30 12:25:00,26.8,26.8,26.76,26.76,12780.200831727356,15.0473,15.0473,15.0249,15.0249,12780.2008
2010-12-30 12:30:00,26.76,26.78,26.75,26.78,15823.10579166244,15.0249,15.0361,15.0193,15.0361,15823.1058
2010-12-30 12:35:00,26.79,26.81,26.77,26.78,34486.256212597626,15.0417,15.0529,15.0305,15.0361,34486.2562
2010-12-30 12:40:00,26.78,26.82,26.78,26.82,26067.55249011056,15.0361,15.0586,15.0361,15.0586,26067.5525
2010-12-30 12:45:00,26.82,26.82,26.8,26.8,14098.79298103256,15.0586,15.0586,15.0473,15.0473,14098.793
2010-12-30 12:50:00,26.79,26.8,26.76,26.76,16533.116948980627,15.0417,15.0473,15.0249,15.0249,16533.1169
2010-12-30 12:55:00,26.77,26.79,26.76,26.78,27183.284308753424,15.0305,15.0417,15.0249,15.0361,27183.2843
2010-12-30 13:00:00,26.79,26.81,26.79,26.81,13693.07231970788,15.0417,15.0529,15.0417,15.0529,13693.0723
2010-12-30 13:05:00,26.81,26.83,26.81,26.83,21807.48554620144,15.0529,15.0642,15.0529,15.0642,21807.4855
2010-12-30 13:10:00,26.83,26.83,26.79,26.79,18967.440916928696,15.0642,15.0642,15.0417,15.0417,18967.4409
2010-12-30 13:15:00,26.8,26.84,26.79,26.8,23227.507860837813,15.0473,15.0698,15.0417,15.0473,23227.5079
2010-12-30 13:20:00,26.8,26.82,26.79,26.82,13388.781823714373,15.0473,15.0586,15.0417,15.0586,13388.7818
2010-12-30 13:25:00,26.82,26.84,26.8,26.8,24647.530175474185,15.0586,15.0698,15.0473,15.0473,24647.5302
2010-12-30 13:30:00,26.81,26.83,26.8,26.83,9331.575210467594,15.0529,15.0642,15.0473,15.0642,9331.5752
2010-12-30 13:35:00,26.82,26.82,26.81,26.82,15214.524799675424,15.0586,15.0586,15.0529,15.0586,15214.5248
2010-12-30 13:40:00,26.83,26.83,26.81,26.82,16533.116948980627,15.0642,15.0642,15.0529,15.0586,16533.1169
2010-12-30 13:45:00,26.81,26.82,26.8,26.81,13794.502485039053,15.0529,15.0586,15.0473,15.0529,13794.5025
2010-12-30 13:50:00,26.8,26.83,26.8,26.82,40977.78679379248,15.0473,15.0642,15.0473,15.0586,40977.7868
2010-12-30 13:55:00,26.83,26.83,26.82,26.83,6592.960746526017,15.0642,15.0642,15.0586,15.0642,6592.9607
2010-12-30 14:00:00,26.83,26.83,26.81,26.82,7708.692565168882,15.0642,15.0642,15.0529,15.0586,7708.6926
2010-12-30 14:05:00,26.81,26.82,26.81,26.81,7100.1115731818645,15.0529,15.0586,15.0529,15.0529,7100.1116
2010-12-30 14:10:00,26.82,26.83,26.81,26.81,10143.016533116948,15.0586,15.0642,15.0529,15.0529,10143.0165
2010-12-30 14:15:00,26.81,26.83,26.81,26.82,4868.647935896135,15.0529,15.0642,15.0529,15.0586,4868.6479
2010-12-30 14:20:00,26.83,26.83,26.8,26.82,32660.513236636576,15.0642,15.0642,15.0473,15.0586,32660.5132
2010-12-30 14:25:00,26.81,26.84,26.81,26.82,40064.91530581195,15.0529,15.0698,15.0529,15.0586,40064.9153
2010-12-30 14:30:00,26.82,26.83,26.81,26.81,18155.99959427934,15.0586,15.0642,15.0529,15.0529,18155.9996
2010-12-30 14:35:00,26.81,26.84,26.81,26.84,25763.26199411705,15.0529,15.0698,15.0529,15.0698,25763.262
2010-12-30 14:40:00,26.84,26.85,26.83,26.85,8418.703722487067,15.0698,15.0754,15.0642,15.0754,8418.7037
2010-12-30 14:45:00,26.85,26.85,26.84,26.85,5578.659093214322,15.0754,15.0754,15.0698,15.0754,5578.6591
2010-12-30 14:50:00,26.84,26.85,26.84,26.84,12171.61983974034,15.0698,15.0754,15.0698,15.0698,12171.6198
2010-12-30 14:55:00,26.83,26.84,26.83,26.84,7911.552895831221,15.0642,15.0698,15.0642,15.0698,7911.5529
2010-12-30 15:00:00,26.83,26.84,26.8,26.81,19778.88223957805,15.0642,15.0698,15.0473,15.0529,19778.8822
2010-12-30 15:05:00,26.8,26.83,26.8,26.83,29110.457450045644,15.0473,15.0642,15.0473,15.0642,29110.4575
2010-12-30 15:10:00,26.82,26.83,26.82,26.83,5477.228927883152,15.0586,15.0642,15.0586,15.0642,5477.2289
2010-12-30 15:15:00,26.83,26.83,26.82,26.83,11360.178517090982,15.0642,15.0642,15.0586,15.0642,11360.1785
2010-12-30 15:20:00,26.83,26.83,26.82,26.82,8925.854549142916,15.0642,15.0642,15.0586,15.0586,8925.8545
2010-12-30 15:25:00,26.82,26.85,26.82,26.84,37326.300841870376,15.0586,15.0754,15.0586,15.0698,37326.3008
2010-12-30 15:30:00,26.85,26.85,26.84,26.85,12171.61983974034,15.0754,15.0754,15.0698,15.0754,12171.6198
2010-12-30 15:35:00,26.84,26.85,26.83,26.83,37934.88183385739,15.0698,15.0754,15.0642,15.0642,37934.8818
2010-12-30 15:40:00,26.83,26.83,26.81,26.82,40572.06613246779,15.0642,15.0642,15.0529,15.0586,40572.0661
2010-12-30 15:45:00,26.81,26.83,26.78,26.83,149508.0636981438,15.0529,15.0642,15.0361,15.0642,149508.0637
2010-12-30 15:50:00,26.82,26.83,26.81,26.82,79622.67978496804,15.0586,15.0642,15.0529,15.0586,79622.6798
2010-12-30 15:55:00,26.82,26.82,26.81,26.82,110356.0198803124,15.0586,15.0586,15.0529,15.0586,110356.0199
2010-12-31 09:30:00,26.74,26.87,26.67,26.87,21807.48554620144,15.0136,15.0866,14.9743,15.0866,21807.4855
2010-12-31 09:35:00,26.84,26.85,26.74,26.78,22111.77604219495,15.0698,15.0754,15.0136,15.0361,22111.776
2010-12-31 09:40:00,26.78,26.83,26.73,26.82,18764.580586266355,15.0361,15.0642,15.008,15.0586,18764.5806
2010-12-31 09:45:00,26.81,26.81,26.71,26.76,27487.57480474693,15.0529,15.0529,14.9968,15.0249,27487.5748
2010-12-31 09:50:00,26.76,26.8,26.76,26.78,20996.04422355209,15.0249,15.0473,15.0249,15.0361,20996.0442
2010-12-31 09:55:00,26.78,26.85,26.78,26.84,25864.69215944822,15.0361,15.0754,15.0361,15.0698,25864.6922
2010-12-31 10:00:00,26.83,26.84,26.77,26.78,29009.02728471448,15.0642,15.0698,15.0305,15.0361,29009.0273
2010-12-31 10:05:00,26.78,26.78,26.75,26.76,37224.870676539205,15.0361,15.0361,15.0193,15.0249,37224.8707
2010-12-31 10:10:00,26.77,26.83,26.77,26.82,55583.73060148088,15.0305,15.0642,15.0305,15.0586,55583.7306
2010-12-31 10:15:00,26.82,26.82,26.77,26.78,70798.2554011563,15.0586,15.0586,15.0305,15.0361,70798.2554
2010-12-31 10:20:00,26.78,26.79,26.74,26.76,73638.30003042905,15.0361,15.0417,15.0136,15.0249,73638.3
2010-12-31 10:25:00,26.76,26.8,26.75,26.8,56090.88142813673,15.0249,15.0473,15.0193,15.0473,56090.8814
2010-12-31 10:30:00,26.8,26.88,26.8,26.88,18663.150420935188,15.0473,15.0923,15.0473,15.0923,18663.1504
2010-12-31 10:35:00,26.88,26.92,26.88,26.92,30631.909930013186,15.0923,15.1147,15.0923,15.1147,30631.9099
2010-12-31 10:40:00,26.91,26.93,26.9,26.93,20286.033066233897,15.1091,15.1203,15.1035,15.1203,20286.0331
2010-12-31 10:45:00,26.92,26.92,26.89,26.92,18358.85992494168,15.1147,15.1147,15.0979,15.1147,18358.8599
2010-12-31 10:50:00,26.92,26.93,26.91,26.92,38746.32315650675,15.1147,15.1203,15.1091,15.1147,38746.3232
2010-12-31 10:55:00,26.93,26.93,26.92,26.92,14403.083477026068,15.1203,15.1203,15.1147,15.1147,14403.0835
2010-12-31 11:00:00,26.92,26.93,26.92,26.92,14403.083477026068,15.1147,15.1203,15.1147,15.1147,14403.0835
2010-12-31 11:05:00,26.92,26.92,26.88,26.88,11765.89917841566,15.1147,15.1147,15.0923,15.0923,11765.8992
2010-12-31 11:10:00,26.88,26.88,26.87,26.88,21097.474388883253,15.0923,15.0923,15.0866,15.0923,21097.4744
2010-12-31 11:15:00,26.87,26.92,26.87,26.91,11461.608682422151,15.0866,15.1147,15.0866,15.1091,11461.6087
2010-12-31 11:20:00,26.91,26.92,26.9,26.92,5172.938431889644,15.1091,15.1147,15.1035,15.1147,5172.9384
2010-12-31 11:25:00,26.92,26.92,26.91,26.91,8621.564053149406,15.1147,15.1147,15.1091,15.1091,8621.5641
2010-12-31 11:30:00,26.91,26.92,26.9,26.91,20996.04422355209,15.1091,15.1147,15.1035,15.1091,20996.0442
2010-12-31 11:35:00,26.9,26.91,26.89,26.89,6795.821077188356,15.1035,15.1091,15.0979,15.0979,6795.8211
2010-12-31 11:40:00,26.89,26.9,26.88,26.9,16837.407444974135,15.0979,15.1035,15.0923,15.1035,16837.4074
2010-12-31 11:45:00,26.9,26.9,26.88,26.89,6390.100415863678,15.1035,15.1035,15.0923,15.0979,6390.1004
2010-12-31 11:50:00,26.89,26.93,26.88,26.93,20996.04422355209,15.0979,15.1203,15.0923,15.1203,20996.0442
2010-12-31 11:55:00,26.92,26.93,26.92,26.93,5680.089258545491,15.1147,15.1203,15.1147,15.1203,5680.0893
2010-12-31 12:00:00,26.92,26.94,26.92,26.94,12780.200831727356,15.1147,15.1259,15.1147,15.1259,12780.2008
2010-12-31 12:05:00,26.94,26.95,26.93,26.95,18155.99959427934,15.1259,15.1316,15.1203,15.1316,18155.9996
2010-12-31 12:10:00,26.95,26.98,26.94,26.97,17648.84876762349,15.1316,15.1484,15.1259,15.1428,17648.8488
2010-12-31 12:15:00,26.97,26.97,26.94,26.95,8114.413226493559,15.1428,15.1428,15.1259,15.1316,8114.4132
2010-12-31 12:20:00,26.96,26.96,26.93,26.93,27690.435135409272,15.1372,15.1372,15.1203,15.1203,27690.4351
2010-12-31 12:25:00,26.93,26.93,26.91,26.92,15518.815295668932,15.1203,15.1203,15.1091,15.1147,15518.8153
2010-12-31 12:30:00,26.92,26.93,26.92,26.92,12171.61983974034,15.1147,15.1203,15.1147,15.1147,12171.6198
2010-12-31 12:35:00,26.92,26.92,26.91,26.92,10548.737194441626,15.1147,15.1147,15.1091,15.1147,10548.7372
2010-12-31 12:40:00,26.91,26.92,26.88,26.9,18358.85992494168,15.1091,15.1147,15.0923,15.1035,18358.8599
2010-12-31 12:45:00,26.9,26.92,26.9,26.92,8925.854549142916,15.1035,15.1147,15.1035,15.1147,8925.8545
2010-12-31 12:50:00,26.92,26.94,26.92,26.93,7201.541738513034,15.1147,15.1259,15.1147,15.1203,7201.5417
2010-12-31 12:55:00,26.93,26.95,26.93,26.95,7708.692565168882,15.1203,15.1316,15.1203,15.1316,7708.6926
2010-12-31 13:00:00,26.95,26.96,26.92,26.92,11765.89917841566,15.1316,15.1372,15.1147,15.1147,11765.8992
2010-12-31 13:05:00,26.93,26.98,26.93,26.98,17344.558271629983,15.1203,15.1484,15.1203,15.1484,17344.5583
2010-12-31 13:10:00,26.98,27.02,26.98,27.01,32254.79257531189,15.1484,15.1709,15.1484,15.1652,32254.7926
2010-12-31 13:15:00,27.01,27.01,26.99,27.0,6592.960746526017,15.1652,15.1652,15.154,15.1596,6592.9607
2010-12-31 13:20:00,26.99,27.01,26.99,27.01,12881.630997058524,15.154,15.1652,15.154,15.1652,12881.631
2010-12-31 13:25:00,27.01,27.01,26.99,27.0,14808.804138350746,15.1652,15.1652,15.154,15.1596,14808.8041
2010-12-31 13:30:00,27.0,27.01,26.99,26.99,16228.826452987118,15.1596,15.1652,15.154,15.154,16228.8265
2010-12-31 13:35:00,26.99,26.99,26.98,26.99,15214.524799675424,15.154,15.154,15.1484,15.154,15214.5248
2010-12-31 13:40:00,26.98,27.0,26.98,26.99,19677.45207424688,15.1484,15.1596,15.1484,15.154,19677.4521
2010-12-31 13:45:00,26.99,27.0,26.98,26.99,13794.502485039053,15.154,15.1596,15.1484,15.154,13794.5025
2010-12-31 13:50:00,26.99,27.02,26.98,27.02,36311.99918855868,15.154,15.1709,15.1484,15.1709,36311.9992
2010-12-31 13:55:00,27.01,27.03,26.99,27.02,34689.11654325997,15.1652,15.1765,15.154,15.1709,34689.1165
2010-12-31 14:00:00,27.02,27.05,27.01,27.02,28400.44629272745,15.1709,15.1877,15.1652,15.1709,28400.4463
2010-12-31 14:05:00,27.02,27.03,27.0,27.01,48585.04919363018,15.1709,15.1765,15.1596,15.1652,48585.0492
2010-12-31 14:10:00,27.0,27.01,27.0,27.01,13895.93265037022,15.1596,15.1652,15.1596,15.1652,13895.9327
2010-12-31 14:15:00,27.01,27.05,27.0,27.04,44122.12191905873,15.1652,15.1877,15.1596,15.1821,44122.1219
2010-12-31 14:20:00,27.04,27.05,27.03,27.04,23126.077695506643,15.1821,15.1877,15.1765,15.1821,23126.0777
2010-12-31 14:25:00,27.03,27.04,27.03,27.04,22213.20620752612,15.1765,15.1821,15.1765,15.1821,22213.2062
2010-12-31 14:30:00,27.03,27.04,27.03,27.04,24241.809514149507,15.1765,15.1821,15.1765,15.1821,24241.8095
2010-12-31 14:35:00,27.04,27.11,27.03,27.09,53555.12729485749,15.1821,15.2214,15.1765,15.2102,53555.1273
2010-12-31 14:40:00,27.09,27.1,27.09,27.09,33776.24505527944,15.2102,15.2158,15.2102,15.2102,33776.2451
2010-12-31 14:45:00,27.09,27.09,27.04,27.04,22517.496703519628,15.2102,15.2102,15.1821,15.1821,22517.4967
2010-12-31 14:50:00,27.04,27.04,26.97,26.97,27386.14463941576,15.1821,15.1821,15.1428,15.1428,27386.1446
2010-12-31 14:55:00,26.97,26.99,26.96,26.98,23633.22852216249,15.1428,15.154,15.1372,15.1484,23633.2285
2010-12-31 15:00:00,26.98,26.99,26.97,26.97,23024.64753017548,15.1484,15.154,15.1428,15.1428,23024.6475
2010-12-31 15:05:00,26.97,26.98,26.95,26.95,21503.19505020793,15.1428,15.1484,15.1316,15.1316,21503.1951
2010-12-31 15:10:00,26.95,26.96,26.91,26.91,25864.69215944822,15.1316,15.1372,15.1091,15.1091,25864.6922
2010-12-31 15:15:00,26.91,26.92,26.91,26.91,25053.250836798863,15.1091,15.1147,15.1091,15.1091,25053.2508
2010-12-31 15:20:00,26.91,26.92,26.89,26.89,40572.06613246779,15.1091,15.1147,15.0979,15.0979,40572.0661
2010-12-31 15:25:00,26.89,26.9,26.88,26.88,36007.70869256517,15.0979,15.1035,15.0923,15.0923,36007.7087
2010-12-31 15:30:00,26.88,26.89,26.88,26.89,42600.66943909119,15.0923,15.0979,15.0923,15.0979,42600.6694
2010-12-31 15:35:00,26.89,26.92,26.88,26.92,53453.69712952632,15.0979,15.1147,15.0923,15.1147,53453.6971
2010-12-31 15:40:00,26.92,26.93,26.92,26.92,63292.423166649765,15.1147,15.1203,15.1147,15.1147,63292.4232
2010-12-31 15:45:00,26.92,26.92,26.74,26.74,143219.3934476113,15.1147,15.1147,15.0136,15.0136,143219.3934
2010-12-31 15:50:00,26.75,26.85,26.74,26.85,145146.56658890354,15.0193,15.0754,15.0136,15.0754,145146.5666
2010-12-31 15:55:00,26.84,26.87,26.84,26.86,144740.84592757886,15.0698,15.0866,15.0698,15.081,144740.8459
2011-01-03 09:30:00,27.11,27.21,27.04,27.21,106400.2434323968,15.2214,15.2775,15.1821,15.2775,106400.2434
2011-01-03 09:35:00,27.21,27.27,27.17,27.17,85505.62937417589,15.2775,15.3112,15.2551,15.2551,85505.6294
2011-01-03 09:40:00,27.17,27.31,27.17,27.3,60249.518206714674,15.2551,15.3337,15.2551,15.3281,60249.5182
2011-01-03 09:45:00,27.31,27.38,27.31,27.36,113906.07566690334,15.3337,15.373,15.3337,15.3618,113906.0757
2011-01-03 09:50:00,27.37,27.37,27.27,27.31,54467.99878283802,15.3674,15.3674,15.3112,15.3337,54467.9988
2011-01-03 09:55:00,27.3,27.31,27.27,27.28,74348.31118774724,15.3281,15.3337,15.3112,15.3168,74348.3112
2011-01-03 10:00:00,27.27,27.3,27.26,27.29,97778.6793792474,15.3112,15.3281,15.3056,15.3225,97778.6794
2011-01-03 10:05:00,27.29,27.33,27.28,27.33,81448.4227609291,15.3225,15.3449,15.3168,15.3449,81448.4228
2011-01-03 10:10:00,27.33,27.38,27.32,27.37,52033.67481488995,15.3449,15.373,15.3393,15.3674,52033.6748
2011-01-03 10:15:00,27.38,27.45,27.38,27.43,93924.33309666294,15.373,15.4123,15.373,15.4011,93924.3331
2011-01-03 10:20:00,27.43,27.48,27.42,27.48,70899.68556648747,15.4011,15.4291,15.3954,15.4291,70899.6856
2011-01-03 10:25:00,27.48,27.53,27.47,27.5,60553.808702708186,15.4291,15.4572,15.4235,15.4404,60553.8087
2011-01-03 10:30:00,27.49,27.53,27.47,27.51,90678.56780606552,15.4347,15.4572,15.4235,15.446,90678.5678
2011-01-03 10:35:00,27.5,27.52,27.49,27.5,70696.82523582513,15.4404,15.4516,15.4347,15.4404,70696.8252
2011-01-03 10:40:00,27.49,27.6,27.49,27.59,103458.76863779288,15.4347,15.4965,15.4347,15.4909,103458.7686
2011-01-03 10:45:00,27.59,27.64,27.59,27.62,131149.20377320214,15.4909,15.519,15.4909,15.5077,131149.2038
2011-01-03 10:50:00,27.62,27.62,27.61,27.61,45643.57439902627,15.5077,15.5077,15.5021,15.5021,45643.5744
2011-01-03 10:55:00,27.62,27.64,27.61,27.62,20387.463231565067,15.5077,15.519,15.5021,15.5077,20387.4632
2011-01-03 11:00:00,27.62,27.62,27.59,27.61,54366.56861750685,15.5077,15.5077,15.4909,15.5021,54366.5686
2011-01-03 11:05:00,27.61,27.63,27.6,27.62,33979.10538594178,15.5021,15.5134,15.4965,15.5077,33979.1054
2011-01-03 11:10:00,27.62,27.63,27.6,27.62,41992.08844710417,15.5077,15.5134,15.4965,15.5077,41992.0884
2011-01-03 11:15:00,27.62,27.63,27.6,27.62,34080.53555127295,15.5077,15.5134,15.4965,15.5077,34080.5356
2011-01-03 11:20:00,27.61,27.65,27.61,27.64,29313.31778070798,15.5021,15.5246,15.5021,15.519,29313.3178
2011-01-03 11:25:00,27.63,27.63,27.61,27.63,26676.13348209757,15.5134,15.5134,15.5021,15.5134,26676.1335
2011-01-03 11:30:00,27.64,27.64,27.61,27.62,61770.970686682216,15.519,15.519,15.5021,15.5077,61770.9707
2011-01-03 11:35:00,27.62,27.64,27.61,27.64,36311.99918855868,15.5077,15.519,15.5021,15.519,36311.9992
2011-01-03 11:40:00,27.63,27.66,27.6,27.61,46759.30621766914,15.5134,15.5302,15.4965,15.5021,46759.3062
2011-01-03 11:45:00,27.62,27.66,27.62,27.66,27386.14463941576,15.5077,15.5302,15.5077,15.5302,27386.1446
2011-01-03 11:50:00,27.66,27.68,27.62,27.63,30124.759103357337,15.5302,15.5414,15.5077,15.5134,30124.7591
2011-01-03 11:55:00,27.63,27.67,27.63,27.66,20387.463231565067,15.5134,15.5358,15.5134,15.5302,20387.4632
2011-01-03 12:00:00,27.66,27.66,27.61,27.62,48179.32853230551,15.5302,15.5302,15.5021,15.5077,48179.3285
2011-01-03 12:05:00,27.62,27.64,27.61,27.63,32660.513236636576,15.5077,15.519,15.5021,15.5134,32660.5132
2011-01-03 12:10:00,27.64,27.64,27.62,27.63,17547.41860229232,15.519,15.519,15.5077,15.5134,17547.4186
2011-01-03 12:15:00,27.62,27.64,27.61,27.63,35500.55786590932,15.5077,15.519,15.5021,15.5134,35500.5579
2011-01-03 12:20:00,27.64,27.67,27.63,27.66,33674.81488994827,15.519,15.5358,15.5134,15.5302,33674.8149
2011-01-03 12:25:00,27.66,27.66,27.61,27.61,23227.507860837813,15.5302,15.5302,15.5021,15.5021,23227.5079
2011-01-03 12:30:00,27.62,27.62,27.61,27.61,31037.630591337864,15.5077,15.5077,15.5021,15.5021,31037.6306
2011-01-03 12:35:00,27.61,27.64,27.61,27.64,31950.50207931839,15.5021,15.519,15.5021,15.519,31950.5021
2011-01-03 12:40:00,27.64,27.66,27.64,27.65,17040.267775636476,15.519,15.5302,15.519,15.5246,17040.2678
2011-01-03 12:45:00,27.65,27.66,27.63,27.65,25357.54133279237,15.5246,15.5302,15.5134,15.5246,25357.5413
2011-01-03 12:50:00,27.64,27.66,27.61,27.62,23836.08885282483,15.519,15.5302,15.5021,15.5077,23836.0889
2011-01-03 12:55:00,27.62,27.62,27.58,27.62,81752.71325692261,15.5077,15.5077,15.4853,15.5077,81752.7133
2011-01-03 13:00:00,27.62,27.66,27.62,27.63,30429.04959935085,15.5077,15.5302,15.5077,15.5134,30429.0496
2011-01-03 13:05:00,27.63,27.63,27.6,27.61,27791.86530074044,15.5134,15.5134,15.4965,15.5021,27791.8653
2011-01-03 13:10:00,27.62,27.65,27.62,27.65,19981.74257024039,15.5077,15.5246,15.5077,15.5246,19981.7426
2011-01-03 13:15:00,27.64,27.64,27.62,27.64,40774.92646313013,15.519,15.519,15.5077,15.519,40774.9265
2011-01-03 13:20:00,27.64,27.66,27.62,27.64,25763.26199411705,15.519,15.5302,15.5077,15.519,25763.262
2011-01-03 13:25:00,27.63,27.64,27.62,27.63,15417.385130337763,15.5134,15.519,15.5077,15.5134,15417.3851
2011-01-03 13:30:00,27.63,27.64,27.62,27.62,29921.898772695,15.5134,15.519,15.5077,15.5077,29921.8988
2011-01-03 13:35:00,27.62,27.65,27.62,27.65,21706.05538087027,15.5077,15.5246,15.5077,15.5246,21706.0554
2011-01-03 13:40:00,27.64,27.65,27.62,27.65,29009.02728471448,15.519,15.5246,15.5077,15.5246,29009.0273
2011-01-03 13:45:00,27.64,27.65,27.62,27.63,25154.68100213004,15.519,15.5246,15.5077,15.5134,25154.681
2011-01-03 13:50:00,27.64,27.65,27.62,27.63,22111.77604219495,15.519,15.5246,15.5077,15.5134,22111.776
2011-01-03 13:55:00,27.63,27.66,27.62,27.66,48889.339689623695,15.5134,15.5302,15.5077,15.5302,48889.3397
2011-01-03 14:00:00,27.65,27.67,27.64,27.64,27893.29546607161,15.5246,15.5358,15.519,15.519,27893.2955
2011-01-03 14:05:00,27.63,27.64,27.62,27.62,41992.08844710417,15.5134,15.519,15.5077,15.5077,41992.0884
2011-01-03 14:10:00,27.62,27.62,27.57,27.59,49396.49051627954,15.5077,15.5077,15.4797,15.4909,49396.4905
2011-01-03 14:15:00,27.59,27.63,27.58,27.63,68668.22192920174,15.4909,15.5134,15.4853,15.5134,68668.2219
2011-01-03 14:20:00,27.62,27.63,27.6,27.6,25256.111167461204,15.5077,15.5134,15.4965,15.4965,25256.1112
2011-01-03 14:25:00,27.6,27.61,27.57,27.57,44832.13307637692,15.4965,15.5021,15.4797,15.4797,44832.1331
2011-01-03 14:30:00,27.57,27.61,27.57,27.58,80028.40044629273,15.4797,15.5021,15.4797,15.4853,80028.4004
2011-01-03 14:35:00,27.57,27.6,27.56,27.57,63799.57399330561,15.4797,15.4965,15.4741,15.4797,63799.574
2011-01-03 14:40:00,27.58,27.6,27.57,27.6,60858.0991987017,15.4853,15.4965,15.4797,15.4965,60858.0992
2011-01-03 14:45:00,27.6,27.61,27.58,27.61,24038.94918348717,15.4965,15.5021,15.4853,15.5021,24038.9492
2011-01-03 14:50:00,27.61,27.61,27.59,27.6,12475.910335733848,15.5021,15.5021,15.4909,15.4965,12475.9103
2011-01-03 14:55:00,27.59,27.61,27.58,27.61,52337.965310883454,15.4909,15.5021,15.4853,15.5021,52337.9653
2011-01-03 15:00:00,27.62,27.62,27.6,27.61,25560.40166345471,15.5077,15.5077,15.4965,15.5021,25560.4017
2011-01-03 15:05:00,27.6,27.61,27.6,27.61,29414.74794603915,15.4965,15.5021,15.4965,15.5021,29414.7479
2011-01-03 15:10:00,27.61,27.63,27.6,27.62,130642.0529465463,15.5021,15.5134,15.4965,15.5077,130642.0529
2011-01-03 15:15:00,27.62,27.63,27.55,27.61,109544.57855766304,15.5077,15.5134,15.4684,15.5021,109544.5786
2011-01-03 15:20:00,27.61,27.63,27.6,27.62,127599.14798661122,15.5021,15.5134,15.4965,15.5077,127599.148
2011-01-03 15:25:00,27.62,27.65,27.62,27.62,69682.52358251344,15.5077,15.5246,15.5077,15.5077,69682.5236
2011-01-03 15:30:00,27.63,27.63,27.62,27.62,56090.88142813673,15.5134,15.5134,15.5077,15.5077,56090.8814
2011-01-03 15:35:00,27.62,27.63,27.62,27.62,79926.97028096156,15.5077,15.5134,15.5077,15.5077,79926.9703
2011-01-03 15:40:00,27.62,27.64,27.61,27.61,169489.8062683842,15.5077,15.519,15.5021,15.5021,169489.8063
2011-01-03 15:45:00,27.62,27.67,27.61,27.66,209149.0009128715,15.5077,15.5358,15.5021,15.5302,209149.0009
2011-01-03 15:50:00,27.66,27.67,27.61,27.61,142915.10295161782,15.5302,15.5358,15.5021,15.5021,142915.103
2011-01-03 15:55:00,27.62,27.62,27.61,27.62,204280.3529769753,15.5077,15.5077,15.5021,15.5077,204280.353
2011-01-04 09:30:00,27.68,27.7,27.47,27.61,109240.28806166956,15.5414,15.5527,15.4235,15.5021,109240.2881
2011-01-04 09:35:00,27.61,27.73,27.58,27.62,70798.2554011563,15.5021,15.5695,15.4853,15.5077,70798.2554
2011-01-04 09:40:00,27.63,27.7,27.62,27.7,53555.12729485749,15.5134,15.5527,15.5077,15.5527,53555.1273
2011-01-04 09:45:00,27.7,27.77,27.64,27.64,51729.38431889644,15.5527,15.592,15.519,15.519,51729.3843
2011-01-04 09:50:00,27.64,27.65,27.59,27.6,57003.75291611726,15.519,15.5246,15.4909,15.4965,57003.7529
2011-01-04 09:55:00,27.59,27.64,27.56,27.56,51425.09382290293,15.4909,15.519,15.4741,15.4741,51425.0938
2011-01-04 10:00:00,27.57,27.59,27.47,27.5,72623.99837711736,15.4797,15.4909,15.4235,15.4404,72623.9984
2011-01-04 10:05:00,27.5,27.5,27.4,27.4,62176.6913480069,15.4404,15.4404,15.3842,15.3842,62176.6913
2011-01-04 10:10:00,27.41,27.42,27.34,27.36,114920.37732021503,15.3898,15.3954,15.3505,15.3618,114920.3773
2011-01-04 10:15:00,27.35,27.4,27.29,27.39,88142.81367278629,15.3561,15.3842,15.3225,15.3786,88142.8137
2011-01-04 10:20:00,27.39,27.54,27.38,27.53,77289.78598235115,15.3786,15.4628,15.373,15.4572,77289.786
2011-01-04 10:25:00,27.53,27.6,27.52,27.59,77188.35581701998,15.4572,15.4965,15.4516,15.4909,77188.3558
2011-01-04 10:30:00,27.59,27.61,27.58,27.59,75666.90333705244,15.4909,15.5021,15.4853,15.4909,75666.9033
2011-01-04 10:35:00,27.59,27.62,27.59,27.6,58322.34506542246,15.4909,15.5077,15.4909,15.4965,58322.3451
2011-01-04 10:40:00,27.59,27.59,27.45,27.45,74246.88102241607,15.4909,15.4909,15.4123,15.4123,74246.881
2011-01-04 10:45:00,27.46,27.46,27.42,27.45,58423.77523075363,15.4179,15.4179,15.3954,15.4123,58423.7752
2011-01-04 10:50:00,27.45,27.47,27.42,27.43,76579.77482503296,15.4123,15.4235,15.3954,15.4011,76579.7748
2011-01-04 10:55:00,27.42,27.44,27.4,27.41,31341.92108733137,15.3954,15.4067,15.3842,15.3898,31341.9211
2011-01-04 11:00:00,27.41,27.47,27.4,27.41,81144.13226493559,15.3898,15.4235,15.3842,15.3898,81144.1323
2011-01-04 11:05:00,27.41,27.42,27.28,27.28,52135.10498022112,15.3898,15.3954,15.3168,15.3168,52135.105
2011-01-04 11:10:00,27.29,27.29,27.23,27.23,105791.66244040978,15.3225,15.3225,15.2888,15.2888,105791.6624
2011-01-04 11:15:00,27.22,27.27,27.14,27.27,142407.95212496197,15.2832,15.3112,15.2382,15.3112,142407.9521
2011-01-04 11:20:00,27.28,27.34,27.28,27.29,38746.32315650675,15.3168,15.3505,15.3168,15.3225,38746.3232
2011-01-04 11:25:00,27.29,27.32,27.2,27.23,39963.48514048078,15.3225,15.3393,15.2719,15.2888,39963.4851
2011-01-04 11:30:00,27.23,27.28,27.21,27.22,62278.12151333807,15.2888,15.3168,15.2775,15.2832,62278.1215
2011-01-04 11:35:00,27.22,27.24,27.21,27.22,54366.56861750685,15.2832,15.2944,15.2775,15.2832,54366.5686
2011-01-04 11:40:00,27.23,27.3,27.22,27.3,65625.31696926666,15.2888,15.3281,15.2832,15.3281,65625.317
2011-01-04 11:45:00,27.29,27.35,27.29,27.35,31950.50207931839,15.3225,15.3561,15.3225,15.3561,31950.5021
2011-01-04 11:50:00,27.35,27.39,27.34,27.39,58119.48473476012,15.3561,15.3786,15.3505,15.3786,58119.4847
2011-01-04 11:55:00,27.4,27.41,27.36,27.37,108834.56740034488,15.3842,15.3898,15.3618,15.3674,108834.5674
2011-01-04 12:00:00,27.36,27.39,27.28,27.28,60959.52936403286,15.3618,15.3786,15.3168,15.3168,60959.5294
2011-01-04 12:05:00,27.28,27.28,27.19,27.2,77898.36697433816,15.3168,15.3168,15.2663,15.2719,77898.367
2011-01-04 12:10:00,27.2,27.21,27.2,27.2,64509.5851506238,15.2719,15.2775,15.2719,15.2719,64509.5852
2011-01-04 12:15:00,27.21,27.21,27.2,27.2,177705.64966020896,15.2775,15.2775,15.2719,15.2719,177705.6497
2011-01-04 12:20:00,27.2,27.21,27.17,27.19,52033.67481488995,15.2719,15.2775,15.2551,15.2663,52033.6748
2011-01-04 12:25:00,27.19,27.19,27.15,27.17,80636.98143827975,15.2663,15.2663,15.2438,15.2551,80636.9814
2011-01-04 12:30:00,27.17,27.23,27.14,27.22,181357.13561213104,15.2551,15.2888,15.2382,15.2832,181357.1356
2011-01-04 12:35:00,27.22,27.23,27.2,27.2,41992.08844710417,15.2832,15.2888,15.2719,15.2719,41992.0884
2011-01-04 12:40:00,27.2,27.22,27.17,27.19,89562.83598742266,15.2719,15.2832,15.2551,15.2663,89562.836
2011-01-04 12:45:00,27.19,27.21,27.17,27.18,36819.15001521452,15.2663,15.2775,15.2551,15.2607,36819.15
2011-01-04 12:50:00,27.19,27.21,27.16,27.18,31747.64174865605,15.2663,15.2775,15.2495,15.2607,31747.6417
2011-01-04 12:55:00,27.17,27.21,27.17,27.19,40064.91530581195,15.2551,15.2775,15.2551,15.2663,40064.9153
2011-01-04 13:00:00,27.19,27.22,27.19,27.21,61060.95952936403,15.2663,15.2832,15.2663,15.2775,61060.9595
2011-01-04 13:05:00,27.21,27.22,27.18,27.2,79926.97028096156,15.2775,15.2832,15.2607,15.2719,79926.9703
2011-01-04 13:10:00,27.19,27.21,27.18,27.2,23227.507860837813,15.2663,15.2775,15.2607,15.2719,23227.5079
2011-01-04 13:15:00,27.2,27.23,27.19,27.22,59235.216553402985,15.2719,15.2888,15.2663,15.2832,59235.2166
2011-01-04 13:20:00,27.22,27.23,27.17,27.17,50207.9318389289,15.2832,15.2888,15.2551,15.2551,50207.9318
2011-01-04 13:25:00,27.17,27.22,27.16,27.22,55583.73060148088,15.2551,15.2832,15.2495,15.2832,55583.7306
2011-01-04 13:30:00,27.21,27.22,27.18,27.19,24748.960340805355,15.2775,15.2832,15.2607,15.2663,24748.9603
2011-01-04 13:35:00,27.18,27.2,27.17,27.18,29516.17811137032,15.2607,15.2719,15.2551,15.2607,29516.1781
2011-01-04 13:40:00,27.18,27.19,27.16,27.17,65422.45663860432,15.2607,15.2663,15.2495,15.2551,65422.4566
2011-01-04 13:45:00,27.18,27.18,27.16,27.17,46962.16654833147,15.2607,15.2607,15.2495,15.2551,46962.1665
2011-01-04 13:50:00,27.17,27.17,27.14,27.15,52946.54630287048,15.2551,15.2551,15.2382,15.2438,52946.5463
2011-01-04 13:55:00,27.14,27.21,27.14,27.21,93518.61243533828,15.2382,15.2775,15.2382,15.2775,93518.6124
2011-01-04 14:00:00,27.21,27.26,27.2,27.23,52845.116137539306,15.2775,15.3056,15.2719,15.2888,52845.1161
2011-01-04 14:05:00,27.23,27.29,27.23,27.27,64103.86448929912,15.2888,15.3225,15.2888,15.3112,64103.8645
2011-01-04 14:10:00,27.28,27.3,27.25,27.29,65219.59630794198,15.3168,15.3281,15.3,15.3225,65219.5963
2011-01-04 14:15:00,27.3,27.34,27.29,27.34,43107.82026574703,15.3281,15.3505,15.3225,15.3505,43107.8203
2011-01-04 14:20:00,27.34,27.42,27.34,27.39,57510.9037427731,15.3505,15.3954,15.3505,15.3786,57510.9037
2011-01-04 14:25:00,27.38,27.45,27.38,27.41,35601.98803124049,15.373,15.4123,15.373,15.3898,35601.988
2011-01-04 14:30:00,27.41,27.41,27.33,27.36,42600.66943909119,15.3898,15.3898,15.3449,15.3618,42600.6694
2011-01-04 14:35:00,27.36,27.36,27.3,27.3,33167.664063292425,15.3618,15.3618,15.3281,15.3281,33167.6641
2011-01-04 14:40:00,27.3,27.35,27.3,27.34,79216.95912364338,15.3281,15.3561,15.3281,15.3505,79216.9591
2011-01-04 14:45:00,27.35,27.38,27.35,27.37,21706.05538087027,15.3561,15.373,15.3561,15.3674,21706.0554
2011-01-04 14:50:00,27.38,27.39,27.37,27.37,26574.703316766405,15.373,15.3786,15.3674,15.3674,26574.7033
2011-01-04 14:55:00,27.37,27.38,27.33,27.36,51120.80332690942,15.3674,15.373,15.3449,15.3618,51120.8033
2011-01-04 15:00:00,27.36,27.41,27.35,27.41,122730.50005071508,15.3618,15.3898,15.3561,15.3898,122730.5001
2011-01-04 15:05:00,27.4,27.42,27.39,27.41,134192.10873313723,15.3842,15.3954,15.3786,15.3898,134192.1087
2011-01-04 15:10:00,27.4,27.41,27.35,27.36,146668.01906887107,15.3842,15.3898,15.3561,15.3618,146668.0191
2011-01-04 15:15:00,27.36,27.36,27.34,27.36,52642.255806876965,15.3618,15.3618,15.3505,15.3618,52642.2558
2011-01-04 15:20:00,27.36,27.45,27.34,27.44,73131.1492037732,15.3618,15.4123,15.3505,15.4067,73131.1492
2011-01-04 15:25:00,27.45,27.48,27.44,27.47,62176.6913480069,15.4123,15.4291,15.4067,15.4235,62176.6913
2011-01-04 15:30:00,27.48,27.48,27.4,27.42,130540.62278121512,15.4291,15.4291,15.3842,15.3954,130540.6228
2011-01-04 15:35:00,27.42,27.44,27.4,27.42,164215.4376711634,15.3954,15.4067,15.3842,15.3954,164215.4377
2011-01-04 15:40:00,27.42,27.47,27.4,27.46,84694.18805152652,15.3954,15.4235,15.3842,15.4179,84694.1881
2011-01-04 15:45:00,27.46,27.46,27.41,27.44,236940.866213612,15.4179,15.4179,15.3898,15.4067,236940.8662
2011-01-04 15:50:00,27.45,27.45,27.39,27.4,227305.00050715083,15.4123,15.4123,15.3786,15.3842,227305.0005
2011-01-04 15:55:00,27.39,27.42,27.39,27.41,371132.9749467492,15.3786,15.3954,15.3786,15.3898,371132.9749
2011-01-05 09:30:00,27.29,27.39,27.14,27.31,119789.02525611116,15.3225,15.3786,15.2382,15.3337,119789.0253
2011-01-05 09:35:00,27.29,27.34,27.22,27.33,121209.04757074754,15.3225,15.3505,15.2832,15.3449,121209.0476
2011-01-05 09:40:00,27.33,27.44,27.32,27.42,152246.67816208542,15.3449,15.4067,15.3393,15.3954,152246.6782
2011-01-05 09:45:00,27.42,27.45,27.36,27.38,86114.2103661629,15.3954,15.4123,15.3618,15.373,86114.2104
2011-01-05 09:50:00,27.38,27.38,27.27,27.31,46962.16654833147,15.373,15.373,15.3112,15.3337,46962.1665
2011-01-05 09:55:00,27.31,27.39,27.28,27.39,40673.49629779896,15.3337,15.3786,15.3168,15.3786,40673.4963
2011-01-05 10:00:00,27.39,27.43,27.28,27.33,75971.19383304595,15.3786,15.4011,15.3168,15.3449,75971.1938
2011-01-05 10:05:00,27.33,27.42,27.3,27.42,39963.48514048078,15.3449,15.3954,15.3281,15.3954,39963.4851
2011-01-05 10:10:00,27.41,27.49,27.41,27.47,42499.23927376002,15.3898,15.4347,15.3898,15.4235,42499.2393
2011-01-05 10:15:00,27.47,27.5,27.4,27.42,67045.33928390303,15.4235,15.4404,15.3842,15.3954,67045.3393
2011-01-05 10:20:00,27.43,27.45,27.41,27.44,48077.89836697434,15.4011,15.4123,15.3898,15.4067,48077.8984
2011-01-05 10:25:00,27.44,27.44,27.33,27.33,110660.31037630592,15.4067,15.4067,15.3449,15.3449,110660.3104
2011-01-05 10:30:00,27.33,27.35,27.28,27.3,112384.6231869358,15.3449,15.3561,15.3168,15.3281,112384.6232
2011-01-05 10:35:00,27.3,27.43,27.3,27.38,61770.970686682216,15.3281,15.4011,15.3281,15.373,61770.9707
2011-01-05 10:40:00,27.39,27.44,27.38,27.39,38340.60249518207,15.3786,15.4067,15.373,15.3786,38340.6025
2011-01-05 10:45:00,27.37,27.41,27.34,27.38,72116.8475504615,15.3674,15.3898,15.3505,15.373,72116.8476
2011-01-05 10:50:00,27.38,27.39,27.31,27.33,44832.13307637692,15.373,15.3786,15.3337,15.3449,44832.1331
2011-01-05 10:55:00,27.34,27.34,27.29,27.34,92707.17111268891,15.3505,15.3505,15.3225,15.3505,92707.1711
2011-01-05 11:00:00,27.34,27.35,27.31,27.34,47773.60787098083,15.3505,15.3561,15.3337,15.3505,47773.6079
2011-01-05 11:05:00,27.34,27.44,27.32,27.43,63190.9930013186,15.3505,15.4067,15.3393,15.4011,63190.993
2011-01-05 11:10:00,27.43,27.44,27.41,27.43,102444.4669844812,15.4011,15.4067,15.3898,15.4011,102444.467
2011-01-05 11:15:00,27.43,27.44,27.41,27.43,47773.60787098083,15.4011,15.4067,15.3898,15.4011,47773.6079
2011-01-05 11:20:00,27.43,27.53,27.43,27.53,42499.23927376002,15.4011,15.4572,15.4011,15.4572,42499.2393
2011-01-05 11:25:00,27.53,27.57,27.52,27.55,37529.16117253271,15.4572,15.4797,15.4516,15.4684,37529.1612
2011-01-05 11:30:00,27.56,27.62,27.55,27.62,74551.17151840958,15.4741,15.5077,15.4684,15.5077,74551.1715
2011-01-05 11:35:00,27.62,27.72,27.62,27.72,115224.66781620854,15.5077,15.5639,15.5077,15.5639,115224.6678
2011-01-05 11:40:00,27.72,27.73,27.66,27.69,70088.24424383811,15.5639,15.5695,15.5302,15.547,70088.2442
2011-01-05 11:45:00,27.7,27.79,27.69,27.73,66335.32812658485,15.5527,15.6032,15.547,15.5695,66335.3281
2011-01-05 11:50:00,27.72,27.75,27.66,27.66,118166.14261081246,15.5639,15.5807,15.5302,15.5302,118166.1426
2011-01-05 11:55:00,27.67,27.68,27.58,27.58,60350.948372045845,15.5358,15.5414,15.4853,15.4853,60350.9484
2011-01-05 12:00:00,27.58,27.59,27.53,27.59,73536.86986509788,15.4853,15.4909,15.4572,15.4909,73536.8699
2011-01-05 12:05:00,27.59,27.62,27.59,27.62,46860.7363830003,15.4909,15.5077,15.4909,15.5077,46860.7364
2011-01-05 12:10:00,27.62,27.64,27.56,27.61,79216.95912364338,15.5077,15.519,15.4741,15.5021,79216.9591
2011-01-05 12:15:00,27.6,27.62,27.59,27.62,29414.74794603915,15.4965,15.5077,15.4909,15.5077,29414.7479
2011-01-05 12:20:00,27.62,27.63,27.6,27.62,32153.362409980728,15.5077,15.5134,15.4965,15.5077,32153.3624
2011-01-05 12:25:00,27.63,27.66,27.62,27.63,24038.94918348717,15.5134,15.5302,15.5077,15.5134,24038.9492
2011-01-05 12:30:00,27.63,27.65,27.59,27.62,46860.7363830003,15.5134,15.5246,15.4909,15.5077,46860.7364
2011-01-05 12:35:00,27.62,27.64,27.6,27.6,34993.40703925347,15.5077,15.519,15.4965,15.4965,34993.407
2011-01-05 12:40:00,27.61,27.62,27.57,27.62,39760.62480981844,15.5021,15.5077,15.4797,15.5077,39760.6248
2011-01-05 12:45:00,27.62,27.63,27.56,27.58,39659.19464448728,15.5077,15.5134,15.4741,15.4853,39659.1946
2011-01-05 12:50:00,27.58,27.63,27.57,27.63,46657.87605233797,15.4853,15.5134,15.4797,15.5134,46657.8761
2011-01-05 12:55:00,27.63,27.67,27.62,27.66,31341.92108733137,15.5134,15.5358,15.5077,15.5302,31341.9211
2011-01-05 13:00:00,27.65,27.66,27.63,27.64,87534.23268079926,15.5246,15.5302,15.5134,15.519,87534.2327
2011-01-05 13:05:00,27.63,27.66,27.62,27.65,69378.23308651993,15.5134,15.5302,15.5077,15.5246,69378.2331
2011-01-05 13:10:00,27.66,27.68,27.62,27.68,51019.37316157825,15.5302,15.5414,15.5077,15.5414,51019.3732
2011-01-05 13:15:00,27.68,27.68,27.62,27.65,53149.40663353281,15.5414,15.5414,15.5077,15.5246,53149.4066
2011-01-05 13:20:00,27.65,27.68,27.63,27.64,51222.23349224059,15.5246,15.5414,15.5134,15.519,51222.2335
2011-01-05 13:25:00,27.64,27.69,27.62,27.66,77086.92565168881,15.519,15.547,15.5077,15.5302,77086.9257
2011-01-05 13:30:00,27.66,27.67,27.63,27.65,78101.2273050005,15.5302,15.5358,15.5134,15.5246,78101.2273
2011-01-05 13:35:00,27.66,27.69,27.64,27.67,49295.06035094837,15.5302,15.547,15.519,15.5358,49295.0604
2011-01-05 13:40:00,27.66,27.67,27.65,27.67,29516.17811137032,15.5302,15.5358,15.5246,15.5358,29516.1781
2011-01-05 13:45:00,27.67,27.71,27.66,27.67,61466.68019068871,15.5358,15.5583,15.5302,15.5358,61466.6802
2011-01-05 13:50:00,27.67,27.7,27.65,27.68,58423.77523075363,15.5358,15.5527,15.5246,15.5414,58423.7752
2011-01-05 13:55:00,27.68,27.7,27.65,27.69,65422.45663860432,15.5414,15.5527,15.5246,15.547,65422.4566
2011-01-05 14:00:00,27.68,27.69,27.63,27.67,73739.73019576022,15.5414,15.547,15.5134,15.5358,73739.7302
2011-01-05 14:05:00,27.68,27.68,27.66,27.66,85404.19920884472,15.5414,15.5414,15.5302,15.5302,85404.1992
2011-01-05 14:10:00,27.66,27.68,27.63,27.66,42803.52976975353,15.5302,15.5414,15.5134,15.5302,42803.5298
2011-01-05 14:15:00,27.66,27.69,27.64,27.66,34790.54670859114,15.5302,15.547,15.519,15.5302,34790.5467
2011-01-05 14:20:00,27.67,27.68,27.61,27.62,96257.22689927983,15.5358,15.5414,15.5021,15.5077,96257.2269
2011-01-05 14:25:00,27.62,27.65,27.6,27.62,50309.36200426007,15.5077,15.5246,15.4965,15.5077,50309.362
2011-01-05 14:30:00,27.62,27.66,27.61,27.66,71913.98721979916,15.5077,15.5302,15.5021,15.5302,71913.9872
2011-01-05 14:35:00,27.65,27.7,27.65,27.67,87737.0930114616,15.5246,15.5527,15.5246,15.5358,87737.093
2011-01-05 14:40:00,27.68,27.7,27.68,27.69,38137.742164519725,15.5414,15.5527,15.5414,15.547,38137.7422
2011-01-05 14:45:00,27.69,27.72,27.69,27.71,43716.40125773405,15.547,15.5639,15.547,15.5583,43716.4013
2011-01-05 14:50:00,27.71,27.72,27.7,27.71,33370.524393954765,15.5583,15.5639,15.5527,15.5583,33370.5244
2011-01-05 14:55:00,27.71,27.72,27.7,27.71,17648.84876762349,15.5583,15.5639,15.5527,15.5583,17648.8488
2011-01-05 15:00:00,27.72,27.74,27.7,27.7,41282.07728978599,15.5639,15.5751,15.5527,15.5527,41282.0773
2011-01-05 15:05:00,27.7,27.71,27.7,27.7,34689.11654325997,15.5527,15.5583,15.5527,15.5527,34689.1165
2011-01-05 15:10:00,27.7,27.72,27.69,27.69,74956.89217973425,15.5527,15.5639,15.547,15.547,74956.8922
2011-01-05 15:15:00,27.7,27.72,27.69,27.71,69581.09341718227,15.5527,15.5639,15.547,15.5583,69581.0934
2011-01-05 15:20:00,27.71,27.71,27.69,27.7,98995.84136322142,15.5583,15.5583,15.547,15.5527,98995.8414
2011-01-05 15:25:00,27.71,27.73,27.7,27.7,74348.31118774724,15.5583,15.5695,15.5527,15.5527,74348.3112
2011-01-05 15:30:00,27.71,27.76,27.7,27.75,124961.96368800082,15.5583,15.5863,15.5527,15.5807,124961.9637
2011-01-05 15:35:00,27.74,27.74,27.72,27.73,84187.03722487067,15.5751,15.5751,15.5639,15.5695,84187.0372
2011-01-05 15:40:00,27.73,27.74,27.7,27.73,163201.1360178517,15.5695,15.5751,15.5527,15.5695,163201.136
2011-01-05 15:45:00,27.72,27.77,27.7,27.77,194847.3476011766,15.5639,15.592,15.5527,15.592,194847.3476
2011-01-05 15:50:00,27.76,27.77,27.74,27.74,81144.13226493559,15.5863,15.592,15.5751,15.5751,81144.1323
2011-01-05 15:55:00,27.74,27.77,27.73,27.75,205700.3752916117,15.5751,15.592,15.5695,15.5807,205700.3753
2011-01-06 09:30:00,27.72,27.79,27.58,27.72,111268.89136829293,15.5639,15.6032,15.4853,15.5639,111268.8914
2011-01-06 09:35:00,27.72,27.72,27.49,27.49,133786.38807181254,15.5639,15.5639,15.4347,15.4347,133786.3881
2011-01-06 09:40:00,27.49,27.56,27.32,27.34,314332.08236129425,15.4347,15.4741,15.3393,15.3505,314332.0824
2011-01-06 09:45:00,27.34,27.45,27.34,27.37,97474.38888325388,15.3505,15.4123,15.3505,15.3674,97474.3889
2011-01-06 09:50:00,27.37,27.5,27.37,27.42,222740.6430672482,15.3674,15.4404,15.3674,15.3954,222740.6431
2011-01-06 09:55:00,27.43,27.43,27.26,27.36,176589.9178415661,15.4011,15.4011,15.3056,15.3618,176589.9178
2011-01-06 10:00:00,27.37,27.46,27.36,27.44,60046.65787605234,15.3674,15.4179,15.3618,15.4067,60046.6579
2011-01-06 10:05:00,27.44,27.45,27.38,27.4,74449.74135307841,15.4067,15.4123,15.373,15.3842,74449.7414
2011-01-06 10:10:00,27.39,27.44,27.37,27.43,82259.86408357846,15.3786,15.4067,15.3674,15.4011,82259.8641
2011-01-06 10:15:00,27.43,27.46,27.42,27.45,41383.50745511715,15.4011,15.4179,15.3954,15.4123,41383.5075
2011-01-06 10:20:00,27.45,27.49,27.44,27.47,33573.3847246171,15.4123,15.4347,15.4067,15.4235,33573.3847
2011-01-06 10:25:00,27.48,27.58,27.47,27.57,127091.99715995535,15.4291,15.4853,15.4235,15.4797,127091.9972
2011-01-06 10:30:00,27.57,27.65,27.56,27.65,70595.39507049396,15.4797,15.5246,15.4741,15.5246,70595.3951
2011-01-06 10:35:00,27.65,27.68,27.63,27.65,79521.24961963687,15.5246,15.5414,15.5134,15.5246,79521.2496
2011-01-06 10:40:00,27.66,27.75,27.64,27.73,144436.55543158535,15.5302,15.5807,15.519,15.5695,144436.5554
2011-01-06 10:45:00,27.74,27.75,27.66,27.66,113196.06450958517,15.5751,15.5807,15.5302,15.5302,113196.0645
2011-01-06 10:50:00,27.66,27.67,27.55,27.58,52845.116137539306,15.5302,15.5358,15.4684,15.4853,52845.1161
2011-01-06 10:55:00,27.57,27.58,27.5,27.53,74145.4508570849,15.4797,15.4853,15.4404,15.4572,74145.4509
2011-01-06 11:00:00,27.53,27.54,27.42,27.42,128309.1591439294,15.4572,15.4628,15.3954,15.3954,128309.1591
2011-01-06 11:05:00,27.42,27.48,27.41,27.42,160361.09138857896,15.3954,15.4291,15.3898,15.3954,160361.0914
2011-01-06 11:10:00,27.43,27.5,27.41,27.49,57308.04341211076,15.4011,15.4404,15.3898,15.4347,57308.0434
2011-01-06 11:15:00,27.48,27.5,27.45,27.47,45339.28390303276,15.4291,15.4404,15.4123,15.4235,45339.2839
2011-01-06 11:20:00,27.47,27.52,27.47,27.5,53555.12729485749,15.4235,15.4516,15.4235,15.4404,53555.1273
2011-01-06 11:25:00,27.51,27.52,27.44,27.49,58525.2053960848,15.446,15.4516,15.4067,15.4347,58525.2054
2011-01-06 11:30:00,27.49,27.56,27.48,27.55,26676.13348209757,15.4347,15.4741,15.4291,15.4684,26676.1335
2011-01-06 11:35:00,27.55,27.56,27.46,27.46,26168.982655441727,15.4684,15.4741,15.4179,15.4179,26168.9827
2011-01-06 11:40:00,27.47,27.5,27.46,27.49,25560.40166345471,15.4235,15.4404,15.4179,15.4347,25560.4017
2011-01-06 11:45:00,27.5,27.58,27.46,27.58,29719.03844203266,15.4404,15.4853,15.4179,15.4853,29719.0384
2011-01-06 11:50:00,27.58,27.6,27.56,27.59,16735.977279642964,15.4853,15.4965,15.4741,15.4909,16735.9773
2011-01-06 11:55:00,27.59,27.61,27.53,27.54,26371.842986104068,15.4909,15.5021,15.4572,15.4628,26371.843
2011-01-06 12:00:00,27.54,27.58,27.5,27.56,40369.20580180546,15.4628,15.4853,15.4404,15.4741,40369.2058
2011-01-06 12:05:00,27.56,27.56,27.49,27.5,64103.86448929912,15.4741,15.4741,15.4347,15.4404,64103.8645
2011-01-06 12:10:00,27.49,27.6,27.49,27.59,137032.15336240997,15.4347,15.4965,15.4347,15.4909,137032.1534
2011-01-06 12:15:00,27.58,27.6,27.55,27.55,21198.904554214423,15.4853,15.4965,15.4684,15.4684,21198.9046
2011-01-06 12:20:00,27.55,27.58,27.54,27.55,22720.357034181965,15.4684,15.4853,15.4628,15.4684,22720.357
2011-01-06 12:25:00,27.56,27.6,27.54,27.55,31544.781417993712,15.4741,15.4965,15.4628,15.4684,31544.7814
2011-01-06 12:30:00,27.55,27.55,27.5,27.52,70189.67440916928,15.4684,15.4684,15.4404,15.4516,70189.6744
2011-01-06 12:35:00,27.51,27.52,27.48,27.51,27081.854143422253,15.446,15.4516,15.4291,15.446,27081.8541
2011-01-06 12:40:00,27.5,27.56,27.49,27.55,61669.54052135105,15.4404,15.4741,15.4347,15.4684,61669.5405
2011-01-06 12:45:00,27.56,27.62,27.56,27.6,55583.73060148088,15.4741,15.5077,15.4741,15.4965,55583.7306
2011-01-06 12:50:00,27.6,27.6,27.54,27.57,38949.18348716908,15.4965,15.4965,15.4628,15.4797,38949.1835
2011-01-06 12:55:00,27.57,27.59,27.54,27.55,26676.13348209757,15.4797,15.4909,15.4628,15.4684,26676.1335
2011-01-06 13:00:00,27.55,27.55,27.48,27.49,28603.306623389795,15.4684,15.4684,15.4291,15.4347,28603.3066
2011-01-06 13:05:00,27.49,27.51,27.46,27.46,38442.03266051324,15.4347,15.446,15.4179,15.4179,38442.0327
2011-01-06 13:10:00,27.47,27.49,27.45,27.49,33471.95455928593,15.4235,15.4347,15.4123,15.4347,33471.9546
2011-01-06 13:15:00,27.48,27.5,27.45,27.47,37427.73100720154,15.4291,15.4404,15.4123,15.4235,37427.731
2011-01-06 13:20:00,27.46,27.48,27.44,27.45,49396.49051627954,15.4179,15.4291,15.4067,15.4123,49396.4905
2011-01-06 13:25:00,27.44,27.45,27.42,27.43,16938.837610305305,15.4067,15.4123,15.3954,15.4011,16938.8376
2011-01-06 13:30:00,27.44,27.46,27.42,27.46,66943.90911857186,15.4067,15.4179,15.3954,15.4179,66943.9091
2011-01-06 13:35:00,27.46,27.46,27.43,27.44,44527.8425803834,15.4179,15.4179,15.4011,15.4067,44527.8426
2011-01-06 13:40:00,27.44,27.48,27.44,27.46,51729.38431889644,15.4067,15.4291,15.4067,15.4179,51729.3843
2011-01-06 13:45:00,27.46,27.52,27.46,27.52,61770.970686682216,15.4179,15.4516,15.4179,15.4516,61770.9707
2011-01-06 13:50:00,27.51,27.52,27.5,27.51,73739.73019576022,15.446,15.4516,15.4404,15.446,73739.7302
2011-01-06 13:55:00,27.51,27.54,27.5,27.53,134394.96906379957,15.446,15.4628,15.4404,15.4572,134394.9691
2011-01-06 14:00:00,27.53,27.56,27.53,27.56,132569.22608783853,15.4572,15.4741,15.4572,15.4741,132569.2261
2011-01-06 14:05:00,27.55,27.56,27.54,27.56,39760.62480981844,15.4684,15.4741,15.4628,15.4741,39760.6248
2011-01-06 14:10:00,27.56,27.56,27.55,27.55,13084.491327720863,15.4741,15.4741,15.4684,15.4684,13084.4913
2011-01-06 14:15:00,27.55,27.57,27.54,27.57,48382.18886296784,15.4684,15.4797,15.4628,15.4797,48382.1889
2011-01-06 14:20:00,27.57,27.61,27.56,27.59,105690.2322750786,15.4797,15.5021,15.4741,15.4909,105690.2323
2011-01-06 14:25:00,27.59,27.63,27.58,27.61,51932.24464955878,15.4909,15.5134,15.4853,15.5021,51932.2446
2011-01-06 14:30:00,27.61,27.61,27.57,27.58,81955.57358758495,15.5021,15.5021,15.4797,15.4853,81955.5736
2011-01-06 14:35:00,27.58,27.6,27.56,27.56,45136.423572370426,15.4853,15.4965,15.4741,15.4741,45136.4236
2011-01-06 14:40:00,27.56,27.57,27.55,27.56,68262.50126787707,15.4741,15.4797,15.4684,15.4741,68262.5013
2011-01-06 14:45:00,27.56,27.58,27.48,27.49,164316.86783649458,15.4741,15.4853,15.4291,15.4347,164316.8678
2011-01-06 14:50:00,27.5,27.52,27.46,27.51,252763.9720052744,15.4404,15.4516,15.4179,15.446,252763.972
2011-01-06 14:55:00,27.51,27.52,27.49,27.49,48990.76985495487,15.446,15.4516,15.4347,15.4347,48990.7699
2011-01-06 15:00:00,27.5,27.52,27.49,27.52,71203.97606248099,15.4404,15.4516,15.4347,15.4516,71203.9761
2011-01-06 15:05:00,27.52,27.53,27.49,27.51,84795.61821685769,15.4516,15.4572,15.4347,15.446,84795.6182
2011-01-06 15:10:00,27.52,27.52,27.49,27.52,65118.16614261081,15.4516,15.4516,15.4347,15.4516,65118.1661
2011-01-06 15:15:00,27.52,27.52,27.47,27.47,85302.76904351354,15.4516,15.4516,15.4235,15.4235,85302.769
2011-01-06 15:20:00,27.47,27.5,27.47,27.47,119281.87442945532,15.4235,15.4404,15.4235,15.4235,119281.8744
2011-01-06 15:25:00,27.47,27.48,27.42,27.43,104270.20996044224,15.4235,15.4291,15.3954,15.4011,104270.21
2011-01-06 15:30:00,27.43,27.47,27.42,27.46,168881.2252763972,15.4011,15.4235,15.3954,15.4179,168881.2253
2011-01-06 15:35:00,27.46,27.52,27.46,27.49,101734.455827163,15.4179,15.4516,15.4179,15.4347,101734.4558
2011-01-06 15:40:00,27.49,27.51,27.47,27.5,112384.6231869358,15.4347,15.446,15.4235,15.4404,112384.6232
2011-01-06 15:45:00,27.5,27.51,27.49,27.5,139669.3376610204,15.4404,15.446,15.4347,15.4404,139669.3377
2011-01-06 15:50:00,27.5,27.52,27.49,27.49,92808.60127802008,15.4404,15.4516,15.4347,15.4347,92808.6013
2011-01-06 15:55:00,27.49,27.52,27.48,27.49,225682.1178618521,15.4347,15.4516,15.4291,15.4347,225682.1179
2011-01-07 09:30:00,27.42,27.74,27.42,27.73,65016.73597727964,15.3954,15.5751,15.3954,15.5695,65016.736
2011-01-07 09:35:00,27.75,27.8,27.63,27.67,62683.84217466274,15.5807,15.6088,15.5134,15.5358,62683.8422
2011-01-07 09:40:00,27.64,27.74,27.61,27.73,28603.306623389795,15.519,15.5751,15.5021,15.5695,28603.3066
2011-01-07 09:45:00,27.74,27.78,27.55,27.56,59640.93721472766,15.5751,15.5976,15.4684,15.4741,59640.9372
2011-01-07 09:50:00,27.55,27.61,27.48,27.6,58220.91490009129,15.4684,15.5021,15.4291,15.4965,58220.9149
2011-01-07 09:55:00,27.6,27.67,27.56,27.65,53352.26696419515,15.4965,15.5358,15.4741,15.5246,53352.267
2011-01-07 10:00:00,27.65,27.67,27.56,27.62,63190.9930013186,15.5246,15.5358,15.4741,15.5077,63190.993
2011-01-07 10:05:00,27.61,27.62,27.56,27.59,66741.04878790953,15.5021,15.5077,15.4741,15.4909,66741.0488
2011-01-07 10:10:00,27.59,27.63,27.58,27.63,102647.32731514351,15.4909,15.5134,15.4853,15.5134,102647.3273
2011-01-07 10:15:00,27.63,27.7,27.63,27.7,79318.38928897455,15.5134,15.5527,15.5134,15.5527,79318.3893
2011-01-07 10:20:00,27.69,27.7,27.62,27.62,61973.83101734456,15.547,15.5527,15.5077,15.5077,61973.831
2011-01-07 10:25:00,27.62,27.62,27.58,27.61,60655.23886803936,15.5077,15.5077,15.4853,15.5021,60655.2389
2011-01-07 10:30:00,27.61,27.65,27.58,27.63,54467.99878283802,15.5021,15.5246,15.4853,15.5134,54467.9988
2011-01-07 10:35:00,27.63,27.63,27.61,27.61,33471.95455928593,15.5134,15.5134,15.5021,15.5021,33471.9546
2011-01-07 10:40:00,27.61,27.62,27.52,27.57,85708.48970483823,15.5021,15.5077,15.4516,15.4797,85708.4897
2011-01-07 10:45:00,27.57,27.61,27.56,27.61,74449.74135307841,15.4797,15.5021,15.4741,15.5021,74449.7414
2011-01-07 10:50:00,27.61,27.62,27.51,27.52,72522.56821178619,15.5021,15.5077,15.446,15.4516,72522.5682
2011-01-07 10:55:00,27.52,27.62,27.51,27.62,91388.57896338373,15.4516,15.5077,15.446,15.5077,91388.579
2011-01-07 11:00:00,27.61,27.62,27.59,27.61,71609.69672380565,15.5021,15.5077,15.4909,15.5021,71609.6967
2011-01-07 11:05:00,27.61,27.62,27.55,27.57,73435.4396997667,15.5021,15.5077,15.4684,15.4797,73435.4397
2011-01-07 11:10:00,27.56,27.62,27.55,27.61,83984.17689420834,15.4741,15.5077,15.4684,15.5021,83984.1769
2011-01-07 11:15:00,27.61,27.61,27.58,27.59,40774.92646313013,15.5021,15.5021,15.4853,15.4909,40774.9265
2011-01-07 11:20:00,27.59,27.6,27.53,27.57,94634.34425398114,15.4909,15.4965,15.4572,15.4797,94634.3443
2011-01-07 11:25:00,27.57,27.59,27.55,27.57,53757.98762551983,15.4797,15.4909,15.4684,15.4797,53757.9876
2011-01-07 11:30:00,27.57,27.59,27.49,27.58,147885.18105284512,15.4797,15.4909,15.4347,15.4853,147885.1811
2011-01-07 11:35:00,27.58,27.6,27.52,27.59,126889.13682929304,15.4853,15.4965,15.4516,15.4909,126889.1368
2011-01-07 11:40:00,27.58,27.61,27.57,27.6,96561.51739527336,15.4853,15.5021,15.4797,15.4965,96561.5174
2011-01-07 11:45:00,27.6,27.65,27.58,27.64,96764.37772593569,15.4965,15.5246,15.4853,15.519,96764.3777
2011-01-07 11:50:00,27.65,27.65,27.55,27.61,50816.51283091591,15.5246,15.5246,15.4684,15.5021,50816.5128
2011-01-07 11:55:00,27.61,27.62,27.54,27.6,50917.94299624708,15.5021,15.5077,15.4628,15.4965,50917.943
2011-01-07 12:00:00,27.6,27.6,27.52,27.53,22517.496703519628,15.4965,15.4965,15.4516,15.4572,22517.4967
2011-01-07 12:05:00,27.52,27.57,27.5,27.57,35703.41819657166,15.4516,15.4797,15.4404,15.4797,35703.4182
2011-01-07 12:10:00,27.57,27.57,27.51,27.52,38847.75332183792,15.4797,15.4797,15.446,15.4516,38847.7533
2011-01-07 12:15:00,27.52,27.57,27.5,27.55,37022.010345876864,15.4516,15.4797,15.4404,15.4684,37022.0103
2011-01-07 12:20:00,27.56,27.56,27.51,27.51,26980.423978091083,15.4741,15.4741,15.446,15.446,26980.424
2011-01-07 12:25:00,27.52,27.52,27.44,27.44,36717.71984988335,15.4516,15.4516,15.4067,15.4067,36717.7198
2011-01-07 12:30:00,27.44,27.49,27.4,27.45,68363.93143320824,15.4067,15.4347,15.3842,15.4123,68363.9314
2011-01-07 12:35:00,27.46,27.5,27.46,27.49,48179.32853230551,15.4179,15.4404,15.4179,15.4347,48179.3285
2011-01-07 12:40:00,27.48,27.49,27.41,27.42,43209.2504310782,15.4291,15.4347,15.3898,15.3954,43209.2504
2011-01-07 12:45:00,27.42,27.42,27.34,27.35,38239.172329850895,15.3954,15.3954,15.3505,15.3561,38239.1723
2011-01-07 12:50:00,27.35,27.35,27.24,27.28,57510.9037427731,15.3561,15.3561,15.2944,15.3168,57510.9037
2011-01-07 12:55:00,27.28,27.38,27.27,27.38,45643.57439902627,15.3168,15.373,15.3112,15.373,45643.5744
2011-01-07 13:00:00,27.38,27.38,27.33,27.36,51222.23349224059,15.373,15.373,15.3449,15.3618,51222.2335
2011-01-07 13:05:00,27.36,27.41,27.35,27.36,33066.233897961254,15.3618,15.3898,15.3561,15.3618,33066.2339
2011-01-07 13:10:00,27.36,27.39,27.34,27.37,53352.26696419515,15.3618,15.3786,15.3505,15.3674,53352.267
2011-01-07 13:15:00,27.38,27.49,27.38,27.46,43107.82026574703,15.373,15.4347,15.373,15.4179,43107.8203
2011-01-07 13:20:00,27.47,27.47,27.4,27.43,21300.3347195456,15.4235,15.4235,15.3842,15.4011,21300.3347
2011-01-07 13:25:00,27.44,27.45,27.38,27.42,40774.92646313013,15.4067,15.4123,15.373,15.3954,40774.9265
2011-01-07 13:30:00,27.41,27.43,27.38,27.42,16330.256618318288,15.3898,15.4011,15.373,15.3954,16330.2566
2011-01-07 13:35:00,27.43,27.45,27.43,27.44,12475.910335733848,15.4011,15.4123,15.4011,15.4067,12475.9103
2011-01-07 13:40:00,27.45,27.45,27.41,27.42,15011.664469013083,15.4123,15.4123,15.3898,15.3954,15011.6645
2011-01-07 13:45:00,27.42,27.43,27.39,27.43,20894.614058220915,15.3954,15.4011,15.3786,15.4011,20894.6141
2011-01-07 13:50:00,27.42,27.42,27.35,27.38,37427.73100720154,15.3954,15.3954,15.3561,15.373,37427.731
2011-01-07 13:55:00,27.37,27.38,27.29,27.35,74652.60168374075,15.3674,15.373,15.3225,15.3561,74652.6017
2011-01-07 14:00:00,27.36,27.43,27.33,27.37,31544.781417993712,15.3618,15.4011,15.3449,15.3674,31544.7814
2011-01-07 14:05:00,27.37,27.38,27.33,27.36,35196.26736991581,15.3674,15.373,15.3449,15.3618,35196.2674
2011-01-07 14:10:00,27.37,27.4,27.36,27.4,21807.48554620144,15.3674,15.3842,15.3618,15.3842,21807.4855
2011-01-07 14:15:00,27.4,27.42,27.37,27.41,72421.13804645502,15.3842,15.3954,15.3674,15.3898,72421.138
2011-01-07 14:20:00,27.41,27.42,27.37,27.38,23126.077695506643,15.3898,15.3954,15.3674,15.373,23126.0777
2011-01-07 14:25:00,27.39,27.4,27.36,27.36,13997.36281570139,15.3786,15.3842,15.3618,15.3618,13997.3628
2011-01-07 14:30:00,27.36,27.36,27.34,27.34,35601.98803124049,15.3618,15.3618,15.3505,15.3505,35601.988
2011-01-07 14:35:00,27.35,27.4,27.34,27.38,73029.71903844204,15.3561,15.3842,15.3505,15.373,73029.719
2011-01-07 14:40:00,27.38,27.4,27.35,27.35,43513.540927071714,15.373,15.3842,15.3561,15.3561,43513.5409
2011-01-07 14:45:00,27.36,27.38,27.34,27.38,62278.12151333807,15.3618,15.373,15.3505,15.373,62278.1215
2011-01-07 14:50:00,27.39,27.4,27.34,27.36,55888.02109747439,15.3786,15.3842,15.3505,15.3618,55888.0211
2011-01-07 14:55:00,27.36,27.4,27.35,27.37,146972.30956486458,15.3618,15.3842,15.3561,15.3674,146972.3096
2011-01-07 15:00:00,27.37,27.38,27.35,27.37,58728.06572674713,15.3674,15.373,15.3561,15.3674,58728.0657
2011-01-07 15:05:00,27.37,27.42,27.37,27.39,74449.74135307841,15.3674,15.3954,15.3674,15.3786,74449.7414
2011-01-07 15:10:00,27.4,27.43,27.4,27.42,100213.00334719544,15.3842,15.4011,15.3842,15.3954,100213.0033
2011-01-07 15:15:00,27.42,27.52,27.42,27.5,68972.51242519525,15.3954,15.4516,15.3954,15.4404,68972.5124
2011-01-07 15:20:00,27.5,27.53,27.45,27.49,52033.67481488995,15.4404,15.4572,15.4123,15.4347,52033.6748
2011-01-07 15:25:00,27.5,27.5,27.46,27.48,81346.99259559793,15.4404,15.4404,15.4179,15.4291,81346.9926
2011-01-07 15:30:00,27.49,27.53,27.46,27.52,109544.57855766304,15.4347,15.4572,15.4179,15.4516,109544.5786
2011-01-07 15:35:00,27.51,27.54,27.48,27.53,91591.43929404604,15.446,15.4628,15.4291,15.4572,91591.4393
2011-01-07 15:40:00,27.53,27.57,27.51,27.52,74246.88102241607,15.4572,15.4797,15.446,15.4516,74246.881
2011-01-07 15:45:00,27.53,27.56,27.51,27.53,101531.59549650064,15.4572,15.4741,15.446,15.4572,101531.5955
2011-01-07 15:50:00,27.52,27.58,27.52,27.57,190080.12983061164,15.4516,15.4853,15.4516,15.4797,190080.1298
2011-01-07 15:55:00,27.56,27.61,27.54,27.59,297494.67491632013,15.4741,15.5021,15.4628,15.4909,297494.6749
2011-01-10 09:30:00,27.56,27.62,27.35,27.38,91490.00912871488,15.4741,15.5077,15.3561,15.373,91490.0091
2011-01-10 09:35:00,27.37,27.51,27.35,27.46,46049.29506035095,15.3674,15.446,15.3561,15.4179,46049.2951
2011-01-10 09:40:00,27.47,27.55,27.45,27.53,37224.870676539205,15.4235,15.4684,15.4123,15.4572,37224.8707
2011-01-10 09:45:00,27.52,27.61,27.46,27.52,61060.95952936403,15.4516,15.5021,15.4179,15.4516,61060.9595
2011-01-10 09:50:00,27.51,27.54,27.49,27.51,127802.00831727356,15.446,15.4628,15.4347,15.446,127802.0083
2011-01-10 09:55:00,27.51,27.53,27.39,27.4,113196.06450958517,15.446,15.4572,15.3786,15.3842,113196.0645
2011-01-10 10:00:00,27.4,27.48,27.36,27.41,121310.47773607873,15.3842,15.4291,15.3618,15.3898,121310.4777
2011-01-10 10:05:00,27.41,27.45,27.33,27.42,79521.24961963687,15.3898,15.4123,15.3449,15.3954,79521.2496
2011-01-10 10:10:00,27.44,27.54,27.42,27.51,157115.32609798154,15.4067,15.4628,15.3954,15.446,157115.3261
2011-01-10 10:15:00,27.51,27.56,27.47,27.47,138350.74551171518,15.446,15.4741,15.4235,15.4235,138350.7455
2011-01-10 10:20:00,27.47,27.51,27.4,27.47,149508.0636981438,15.4235,15.446,15.3842,15.4235,149508.0637
2011-01-10 10:25:00,27.48,27.6,27.47,27.55,56598.032254792575,15.4291,15.4965,15.4235,15.4684,56598.0323
2011-01-10 10:30:00,27.55,27.73,27.55,27.7,118977.5839334618,15.4684,15.5695,15.4684,15.5527,118977.5839
2011-01-10 10:35:00,27.7,27.72,27.58,27.58,61365.25002535754,15.5527,15.5639,15.4853,15.4853,61365.25
2011-01-10 10:40:00,27.59,27.61,27.54,27.54,53352.26696419515,15.4909,15.5021,15.4628,15.4628,53352.267
2011-01-10 10:45:00,27.54,27.55,27.5,27.55,47976.46820164317,15.4628,15.4684,15.4404,15.4684,47976.4682
2011-01-10 10:50:00,27.55,27.55,27.49,27.51,67248.19961456537,15.4684,15.4684,15.4347,15.446,67248.1996
2011-01-10 10:55:00,27.51,27.57,27.47,27.56,76985.49548635764,15.446,15.4797,15.4235,15.4741,76985.4955
2011-01-10 11:00:00,27.55,27.58,27.51,27.51,63901.00415863678,15.4684,15.4853,15.446,15.446,63901.0042
2011-01-10 11:05:00,27.51,27.52,27.47,27.51,62075.26118267573,15.446,15.4516,15.4235,15.446,62075.2612
2011-01-10 11:10:00,27.52,27.6,27.5,27.53,44324.98224972107,15.4516,15.4965,15.4404,15.4572,44324.9822
2011-01-10 11:15:00,27.53,27.57,27.48,27.52,47672.17770564966,15.4572,15.4797,15.4291,15.4516,47672.1777
2011-01-10 11:20:00,27.51,27.53,27.48,27.51,59742.36738005883,15.446,15.4572,15.4291,15.446,59742.3674
2011-01-10 11:25:00,27.51,27.61,27.5,27.6,68465.3615985394,15.446,15.5021,15.4404,15.4965,68465.3616
2011-01-10 11:30:00,27.6,27.6,27.52,27.53,35601.98803124049,15.4965,15.4965,15.4516,15.4572,35601.988
2011-01-10 11:35:00,27.53,27.53,27.49,27.51,54062.27812151334,15.4572,15.4572,15.4347,15.446,54062.2781
2011-01-10 11:40:00,27.51,27.54,27.5,27.53,30327.61943401968,15.446,15.4628,15.4404,15.4572,30327.6194
2011-01-10 11:45:00,27.53,27.56,27.53,27.56,37529.16117253271,15.4572,15.4741,15.4572,15.4741,37529.1612
2011-01-10 11:50:00,27.55,27.6,27.54,27.6,46150.72522568212,15.4684,15.4965,15.4628,15.4965,46150.7252
2011-01-10 11:55:00,27.6,27.61,27.56,27.57,38949.18348716908,15.4965,15.5021,15.4741,15.4797,38949.1835
2011-01-10 12:00:00,27.57,27.61,27.56,27.59,33370.524393954765,15.4797,15.5021,15.4741,15.4909,33370.5244
2011-01-10 12:05:00,27.59,27.61,27.56,27.58,39456.33431382493,15.4909,15.5021,15.4741,15.4853,39456.3343
2011-01-10 12:10:00,27.59,27.59,27.55,27.57,49193.6301856172,15.4909,15.4909,15.4684,15.4797,49193.6302
2011-01-10 12:15:00,27.56,27.61,27.52,27.56,71609.69672380565,15.4741,15.5021,15.4516,15.4741,71609.6967
2011-01-10 12:20:00,27.56,27.59,27.53,27.58,50005.07150826656,15.4741,15.4909,15.4572,15.4853,50005.0715
2011-01-10 12:25:00,27.58,27.66,27.58,27.64,240998.0728268587,15.4853,15.5302,15.4853,15.519,240998.0728
2011-01-10 12:30:00,27.65,27.7,27.62,27.69,47165.02687899381,15.5246,15.5527,15.5077,15.547,47165.0269
2011-01-10 12:35:00,27.7,27.73,27.62,27.62,166852.6219697738,15.5527,15.5695,15.5077,15.5077,166852.622
2011-01-10 12:40:00,27.63,27.69,27.62,27.69,35601.98803124049,15.5134,15.547,15.5077,15.547,35601.988
2011-01-10 12:45:00,27.68,27.7,27.65,27.7,51627.95415356527,15.5414,15.5527,15.5246,15.5527,51627.9542
2011-01-10 12:50:00,27.7,27.78,27.68,27.78,168779.79511106602,15.5527,15.5976,15.5414,15.5976,168779.7951
2011-01-10 12:55:00,27.78,27.78,27.76,27.78,41789.22811644183,15.5976,15.5976,15.5863,15.5976,41789.2281
2011-01-10 13:00:00,27.78,27.78,27.75,27.76,62075.26118267573,15.5976,15.5976,15.5807,15.5863,62075.2612
2011-01-10 13:05:00,27.76,27.77,27.72,27.72,97575.81904858504,15.5863,15.592,15.5639,15.5639,97575.819
2011-01-10 13:10:00,27.72,27.73,27.69,27.69,104168.77979511108,15.5639,15.5695,15.547,15.547,104168.7798
2011-01-10 13:15:00,27.7,27.72,27.68,27.69,56293.74175879906,15.5527,15.5639,15.5414,15.547,56293.7418
2011-01-10 13:20:00,27.7,27.72,27.69,27.7,44122.12191905873,15.5527,15.5639,15.547,15.5527,44122.1219
2011-01-10 13:25:00,27.69,27.74,27.68,27.72,78101.2273050005,15.547,15.5751,15.5414,15.5639,78101.2273
2011-01-10 13:30:00,27.71,27.73,27.68,27.69,35601.98803124049,15.5583,15.5695,15.5414,15.547,35601.988
2011-01-10 13:35:00,27.69,27.72,27.68,27.69,49599.35084694188,15.547,15.5639,15.5414,15.547,49599.3508
2011-01-10 13:40:00,27.7,27.7,27.68,27.7,58829.4958920783,15.5527,15.5527,15.5414,15.5527,58829.4959
2011-01-10 13:45:00,27.7,27.7,27.66,27.67,46657.87605233797,15.5527,15.5527,15.5302,15.5358,46657.8761
2011-01-10 13:50:00,27.66,27.67,27.64,27.64,21908.91571153261,15.5302,15.5358,15.519,15.519,21908.9157
2011-01-10 13:55:00,27.64,27.67,27.63,27.63,46150.72522568212,15.519,15.5358,15.5134,15.5134,46150.7252
2011-01-10 14:00:00,27.64,27.64,27.6,27.61,117557.56161882544,15.519,15.519,15.4965,15.5021,117557.5616
2011-01-10 14:05:00,27.62,27.62,27.56,27.58,88244.24383811746,15.5077,15.5077,15.4741,15.4853,88244.2438
2011-01-10 14:10:00,27.58,27.63,27.57,27.61,54265.13845217568,15.4853,15.5134,15.4797,15.5021,54265.1385
2011-01-10 14:15:00,27.6,27.62,27.56,27.57,54265.13845217568,15.4965,15.5077,15.4741,15.4797,54265.1385
2011-01-10 14:20:00,27.57,27.6,27.55,27.59,61263.81986002637,15.4797,15.4965,15.4684,15.4909,61263.8199
2011-01-10 14:25:00,27.6,27.62,27.58,27.62,63698.14382797444,15.4965,15.5077,15.4853,15.5077,63698.1438
2011-01-10 14:30:00,27.61,27.62,27.6,27.61,49700.78101227305,15.5021,15.5077,15.4965,15.5021,49700.781
2011-01-10 14:35:00,27.61,27.63,27.61,27.63,64712.44548128614,15.5021,15.5134,15.5021,15.5134,64712.4455
2011-01-10 14:40:00,27.63,27.64,27.61,27.64,103255.90830713054,15.5134,15.519,15.5021,15.519,103255.9083
2011-01-10 14:45:00,27.63,27.64,27.61,27.61,55888.02109747439,15.5134,15.519,15.5021,15.5021,55888.0211
2011-01-10 14:50:00,27.61,27.66,27.6,27.65,222436.35257125468,15.5021,15.5302,15.4965,15.5246,222436.3526
2011-01-10 14:55:00,27.65,27.68,27.62,27.67,125570.54467998784,15.5246,15.5414,15.5077,15.5358,125570.5447
2011-01-10 15:00:00,27.66,27.67,27.62,27.65,210467.5930621767,15.5302,15.5358,15.5077,15.5246,210467.5931
2011-01-10 15:05:00,27.65,27.73,27.65,27.7,130642.0529465463,15.5246,15.5695,15.5246,15.5527,130642.0529
2011-01-10 15:10:00,27.69,27.72,27.65,27.65,60858.0991987017,15.547,15.5639,15.5246,15.5246,60858.0992
2011-01-10 15:15:00,27.65,27.69,27.65,27.68,70189.67440916928,15.5246,15.547,15.5246,15.5414,70189.6744
2011-01-10 15:20:00,27.68,27.75,27.68,27.74,69378.23308651993,15.5414,15.5807,15.5414,15.5751,69378.2331
2011-01-10 15:25:00,27.74,27.76,27.73,27.74,97271.52855259154,15.5751,15.5863,15.5695,15.5751,97271.5286
2011-01-10 15:30:00,27.74,27.78,27.72,27.78,109544.57855766304,15.5751,15.5976,15.5639,15.5976,109544.5786
2011-01-10 15:35:00,27.78,27.81,27.77,27.79,89258.54549142915,15.5976,15.6144,15.592,15.6032,89258.5455
2011-01-10 15:40:00,27.79,27.81,27.77,27.77,130540.62278121512,15.6032,15.6144,15.592,15.592,130540.6228
2011-01-10 15:45:00,27.77,27.81,27.73,27.81,234202.2517496704,15.592,15.6144,15.5695,15.6144,234202.2517
2011-01-10 15:50:00,27.81,27.82,27.74,27.75,136525.00253575417,15.6144,15.62,15.5751,15.5807,136525.0025
2011-01-10 15:55:00,27.75,27.78,27.71,27.72,246475.30175474187,15.5807,15.5976,15.5583,15.5639,246475.3018
2011-01-11 09:30:00,27.92,28.05,27.9,28.0,213104.7773607871,15.6762,15.7492,15.6649,15.7211,213104.7774
2011-01-11 09:35:00,27.99,28.09,27.96,28.09,132264.93559184502,15.7155,15.7716,15.6986,15.7716,132264.9356
2011-01-11 09:40:00,28.08,28.18,27.91,27.92,138959.3265037022,15.766,15.8222,15.6706,15.6762,138959.3265
2011-01-11 09:45:00,27.92,28.04,27.91,28.04,94532.91408864997,15.6762,15.7436,15.6706,15.7436,94532.9141
2011-01-11 09:50:00,28.03,28.08,27.8,27.8,172634.14139365047,15.7379,15.766,15.6088,15.6088,172634.1414
2011-01-11 09:55:00,27.8,27.91,27.79,27.83,75768.33350238361,15.6088,15.6706,15.6032,15.6256,75768.3335
2011-01-11 10:00:00,27.84,27.87,27.74,27.86,102140.17648848768,15.6313,15.6481,15.5751,15.6425,102140.1765
2011-01-11 10:05:00,27.86,27.98,27.86,27.93,85404.19920884472,15.6425,15.7099,15.6425,15.6818,85404.1992
2011-01-11 10:10:00,27.93,27.97,27.89,27.96,72421.13804645502,15.6818,15.7043,15.6593,15.6986,72421.138
2011-01-11 10:15:00,27.96,27.99,27.85,27.87,85809.91987016938,15.6986,15.7155,15.6369,15.6481,85809.9199
2011-01-11 10:20:00,27.85,27.9,27.8,27.81,94938.63474997463,15.6369,15.6649,15.6088,15.6144,94938.6347
2011-01-11 10:25:00,27.82,27.85,27.8,27.81,101227.30500050716,15.62,15.6369,15.6088,15.6144,101227.305
2011-01-11 10:30:00,27.82,27.85,27.74,27.74,103053.0479764682,15.62,15.6369,15.5751,15.5751,103053.048
2011-01-11 10:35:00,27.74,27.77,27.73,27.77,86114.2103661629,15.5751,15.592,15.5695,15.592,86114.2104
2011-01-11 10:40:00,27.78,27.82,27.76,27.79,53757.98762551983,15.5976,15.62,15.5863,15.6032,53757.9876
2011-01-11 10:45:00,27.79,27.83,27.79,27.81,53047.97646820165,15.6032,15.6256,15.6032,15.6144,53047.9765
2011-01-11 10:50:00,27.81,27.89,27.81,27.89,93315.75210467594,15.6144,15.6593,15.6144,15.6593,93315.7521
2011-01-11 10:55:00,27.9,27.91,27.8,27.82,102545.89714981236,15.6649,15.6706,15.6088,15.62,102545.8971
2011-01-11 11:00:00,27.82,27.92,27.82,27.87,130134.90211989044,15.62,15.6762,15.62,15.6481,130134.9021
2011-01-11 11:05:00,27.87,27.9,27.86,27.87,77594.07647834466,15.6481,15.6649,15.6425,15.6481,77594.0765
2011-01-11 11:10:00,27.87,27.88,27.73,27.76,172532.7112283193,15.6481,15.6537,15.5695,15.5863,172532.7112
2011-01-11 11:15:00,27.76,27.79,27.67,27.69,113804.64550157216,15.5863,15.6032,15.5358,15.547,113804.6455
2011-01-11 11:20:00,27.68,27.81,27.68,27.81,61060.95952936403,15.5414,15.6144,15.5414,15.6144,61060.9595
2011-01-11 11:25:00,27.8,27.87,27.78,27.87,78709.80829698752,15.6088,15.6481,15.5976,15.6481,78709.8083
2011-01-11 11:30:00,27.87,27.97,27.33,27.43,1327315.143523684,15.6481,15.7043,15.3449,15.4011,1327315.1435
2011-01-11 11:35:00,27.43,27.57,27.31,27.55,478344.6597017953,15.4011,15.4797,15.3337,15.4684,478344.6597
2011-01-11 11:40:00,27.56,27.6,27.43,27.47,318389.288974541,15.4741,15.4965,15.4011,15.4235,318389.289
2011-01-11 11:45:00,27.47,27.61,27.46,27.54,282483.010447307,15.4235,15.5021,15.4179,15.4628,282483.0104
2011-01-11 11:50:00,27.54,27.55,27.48,27.54,107313.11492037732,15.4628,15.4684,15.4291,15.4628,107313.1149
2011-01-11 11:55:00,27.54,27.59,27.51,27.59,44933.563241708085,15.4628,15.4909,15.446,15.4909,44933.5632
2011-01-11 12:00:00,27.58,27.59,27.5,27.52,104777.36078709808,15.4853,15.4909,15.4404,15.4516,104777.3608
2011-01-11 12:05:00,27.53,27.56,27.52,27.55,39963.48514048078,15.4572,15.4741,15.4516,15.4684,39963.4851
2011-01-11 12:10:00,27.56,27.57,27.52,27.55,84085.60705953951,15.4741,15.4797,15.4516,15.4684,84085.6071
2011-01-11 12:15:00,27.55,27.56,27.53,27.55,53352.26696419515,15.4684,15.4741,15.4572,15.4684,53352.267
2011-01-11 12:20:00,27.55,27.56,27.54,27.56,27791.86530074044,15.4684,15.4741,15.4628,15.4741,27791.8653
2011-01-11 12:25:00,27.55,27.6,27.54,27.59,81042.70209960442,15.4684,15.4965,15.4628,15.4909,81042.7021
2011-01-11 12:30:00,27.6,27.62,27.59,27.62,16735.977279642964,15.4965,15.5077,15.4909,15.5077,16735.9773
2011-01-11 12:35:00,27.62,27.63,27.61,27.62,52946.54630287048,15.5077,15.5134,15.5021,15.5077,52946.5463
2011-01-11 12:40:00,27.62,27.62,27.58,27.58,41079.216959123645,15.5077,15.5077,15.4853,15.4853,41079.217
2011-01-11 12:45:00,27.58,27.61,27.58,27.61,37022.010345876864,15.4853,15.5021,15.4853,15.5021,37022.0103
2011-01-11 12:50:00,27.61,27.62,27.61,27.61,24546.10001014301,15.5021,15.5077,15.5021,15.5021,24546.1
2011-01-11 12:55:00,27.61,27.66,27.61,27.66,75362.61284105893,15.5021,15.5302,15.5021,15.5302,75362.6128
2011-01-11 13:00:00,27.65,27.69,27.64,27.68,61568.11035601988,15.5246,15.547,15.519,15.5414,61568.1104
2011-01-11 13:05:00,27.69,27.69,27.56,27.59,253778.27365858603,15.547,15.547,15.4741,15.4909,253778.2737
2011-01-11 13:10:00,27.58,27.58,27.49,27.49,117456.13145349426,15.4853,15.4853,15.4347,15.4347,117456.1315
2011-01-11 13:15:00,27.49,27.49,27.41,27.42,147073.73973019575,15.4347,15.4347,15.3898,15.3954,147073.7397
2011-01-11 13:20:00,27.41,27.52,27.4,27.51,91287.14879805254,15.3898,15.4516,15.3842,15.446,91287.1488
2011-01-11 13:25:00,27.51,27.57,27.5,27.56,87229.94218480577,15.446,15.4797,15.4404,15.4741,87229.9422
2011-01-11 13:30:00,27.56,27.61,27.56,27.61,70493.9649051628,15.4741,15.5021,15.4741,15.5021,70493.9649
2011-01-11 13:35:00,27.62,27.62,27.57,27.57,19778.88223957805,15.5077,15.5077,15.4797,15.4797,19778.8822
2011-01-11 13:40:00,27.57,27.58,27.53,27.54,27690.435135409272,15.4797,15.4853,15.4572,15.4628,27690.4351
2011-01-11 13:45:00,27.55,27.56,27.54,27.55,24546.10001014301,15.4684,15.4741,15.4628,15.4684,24546.1
2011-01-11 13:50:00,27.56,27.58,27.55,27.56,61365.25002535754,15.4741,15.4853,15.4684,15.4741,61365.25
2011-01-11 13:55:00,27.56,27.56,27.46,27.47,127700.5781519424,15.4741,15.4741,15.4179,15.4235,127700.5782
2011-01-11 14:00:00,27.46,27.48,27.38,27.4,95040.06491530582,15.4179,15.4291,15.373,15.3842,95040.0649
2011-01-11 14:05:00,27.38,27.44,27.37,27.44,65219.59630794198,15.373,15.4067,15.3674,15.4067,65219.5963
2011-01-11 14:10:00,27.44,27.45,27.42,27.42,55786.59093214322,15.4067,15.4123,15.3954,15.3954,55786.5909
2011-01-11 14:15:00,27.43,27.43,27.41,27.43,26371.842986104068,15.4011,15.4011,15.3898,15.4011,26371.843
2011-01-11 14:20:00,27.43,27.49,27.42,27.48,32356.22274064307,15.4011,15.4347,15.3954,15.4291,32356.2227
2011-01-11 14:25:00,27.48,27.56,27.48,27.55,58018.05456942895,15.4291,15.4741,15.4291,15.4684,58018.0546
2011-01-11 14:30:00,27.55,27.57,27.51,27.51,52236.53514555229,15.4684,15.4797,15.446,15.446,52236.5351
2011-01-11 14:35:00,27.52,27.58,27.52,27.57,36920.580180545694,15.4516,15.4853,15.4516,15.4797,36920.5802
2011-01-11 14:40:00,27.57,27.6,27.57,27.59,23734.658687493666,15.4797,15.4965,15.4797,15.4909,23734.6587
2011-01-11 14:45:00,27.6,27.6,27.55,27.55,49802.21117760422,15.4965,15.4965,15.4684,15.4684,49802.2112
2011-01-11 14:50:00,27.55,27.56,27.5,27.51,33370.524393954765,15.4684,15.4741,15.4404,15.446,33370.5244
2011-01-11 14:55:00,27.51,27.6,27.51,27.6,88244.24383811746,15.446,15.4965,15.446,15.4965,88244.2438
2011-01-11 15:00:00,27.6,27.6,27.57,27.59,52337.965310883454,15.4965,15.4965,15.4797,15.4909,52337.9653
2011-01-11 15:05:00,27.59,27.65,27.58,27.65,67856.78060655239,15.4909,15.5246,15.4853,15.5246,67856.7806
2011-01-11 15:10:00,27.65,27.68,27.63,27.63,65523.88680393549,15.5246,15.5414,15.5134,15.5134,65523.8868
2011-01-11 15:15:00,27.63,27.67,27.63,27.67,67856.78060655239,15.5134,15.5358,15.5134,15.5358,67856.7806
2011-01-11 15:20:00,27.66,27.69,27.65,27.66,62278.12151333807,15.5302,15.547,15.5246,15.5302,62278.1215
2011-01-11 15:25:00,27.67,27.68,27.64,27.64,66233.89796125368,15.5358,15.5414,15.519,15.519,66233.898
2011-01-11 15:30:00,27.65,27.66,27.64,27.64,52439.395476214624,15.5246,15.5302,15.519,15.519,52439.3955
2011-01-11 15:35:00,27.65,27.66,27.64,27.66,100618.72400852012,15.5246,15.5302,15.519,15.5302,100618.724
2011-01-11 15:40:00,27.66,27.71,27.65,27.71,187240.0852013389,15.5302,15.5583,15.5246,15.5583,187240.0852
2011-01-11 15:45:00,27.71,27.79,27.7,27.79,132772.08641850087,15.5583,15.6032,15.5527,15.6032,132772.0864
2011-01-11 15:50:00,27.79,27.84,27.79,27.82,185312.91206004663,15.6032,15.6313,15.6032,15.62,185312.9121
2011-01-11 15:55:00,27.82,27.84,27.77,27.78,345674.0034486256,15.62,15.6313,15.592,15.5976,345674.0034
2011-01-12 09:30:00,28.1,28.1,27.96,28.0,74855.46201440308,15.7772,15.7772,15.6986,15.7211,74855.462
2011-01-12 09:35:00,28.01,28.06,27.98,28.0,41687.79795111066,15.7267,15.7548,15.7099,15.7211,41687.798
2011-01-12 09:40:00,28.02,28.09,27.96,28.04,63089.562835987424,15.7323,15.7716,15.6986,15.7436,63089.5628
2011-01-12 09:45:00,28.05,28.12,27.99,28.1,53352.26696419515,15.7492,15.7885,15.7155,15.7772,53352.267
2011-01-12 09:50:00,28.09,28.12,28.07,28.1,113094.63434425398,15.7716,15.7885,15.7604,15.7772,113094.6343
2011-01-12 09:55:00,28.12,28.13,28.09,28.13,49903.64134293539,15.7885,15.7941,15.7716,15.7941,49903.6413
2011-01-12 10:00:00,28.12,28.13,28.06,28.06,71913.98721979916,15.7885,15.7941,15.7548,15.7548,71913.9872
2011-01-12 10:05:00,28.06,28.17,28.06,28.16,87229.94218480577,15.7548,15.8165,15.7548,15.8109,87229.9422
2011-01-12 10:10:00,28.15,28.28,28.15,28.27,92707.17111268891,15.8053,15.8783,15.8053,15.8727,92707.1711
2011-01-12 10:15:00,28.27,28.34,28.27,28.33,111877.47236027996,15.8727,15.912,15.8727,15.9064,111877.4724
2011-01-12 10:20:00,28.33,28.36,28.3,28.32,92605.74094735774,15.9064,15.9232,15.8895,15.9008,92605.7409
2011-01-12 10:25:00,28.32,28.35,28.31,28.35,62480.98184400041,15.9008,15.9176,15.8952,15.9176,62480.9818
2011-01-12 10:30:00,28.34,28.37,28.32,28.34,47976.46820164317,15.912,15.9288,15.9008,15.912,47976.4682
2011-01-12 10:35:00,28.34,28.36,28.3,28.3,112688.9136829293,15.912,15.9232,15.8895,15.8895,112688.9137
2011-01-12 10:40:00,28.3,28.33,28.26,28.3,121310.47773607873,15.8895,15.9064,15.8671,15.8895,121310.4777
2011-01-12 10:45:00,28.31,28.31,28.24,28.25,43006.39010041586,15.8952,15.8952,15.8558,15.8615,43006.3901
2011-01-12 10:50:00,28.24,28.26,28.21,28.25,62886.70250532508,15.8558,15.8671,15.839,15.8615,62886.7025
2011-01-12 10:55:00,28.25,28.27,28.21,28.25,44324.98224972107,15.8615,15.8727,15.839,15.8615,44324.9822
2011-01-12 11:00:00,28.26,28.26,28.2,28.2,81549.85292626027,15.8671,15.8671,15.8334,15.8334,81549.8529
2011-01-12 11:05:00,28.21,28.26,28.2,28.23,96257.22689927983,15.839,15.8671,15.8334,15.8502,96257.2269
2011-01-12 11:10:00,28.24,28.3,28.24,28.29,44426.41241505224,15.8558,15.8895,15.8558,15.8839,44426.4124
2011-01-12 11:15:00,28.29,28.3,28.26,28.26,39152.04381783142,15.8839,15.8895,15.8671,15.8671,39152.0438
2011-01-12 11:20:00,28.26,28.27,28.24,28.25,41079.216959123645,15.8671,15.8727,15.8558,15.8615,41079.217
2011-01-12 11:25:00,28.24,28.25,28.22,28.24,38949.18348716908,15.8558,15.8615,15.8446,15.8558,38949.1835
2011-01-12 11:30:00,28.24,28.25,28.22,28.25,16127.396287655947,15.8558,15.8615,15.8446,15.8615,16127.3963
2011-01-12 11:35:00,28.25,28.31,28.23,28.3,47976.46820164317,15.8615,15.8952,15.8502,15.8895,47976.4682
2011-01-12 11:40:00,28.3,28.32,28.28,28.29,51425.09382290293,15.8895,15.9008,15.8783,15.8839,51425.0938
2011-01-12 11:45:00,28.3,28.31,28.27,28.3,46353.58555634446,15.8895,15.8952,15.8727,15.8895,46353.5856
2011-01-12 11:50:00,28.29,28.31,28.27,28.3,52743.685972208135,15.8839,15.8952,15.8727,15.8895,52743.686
2011-01-12 11:55:00,28.3,28.32,28.28,28.28,47773.60787098083,15.8895,15.9008,15.8783,15.8783,47773.6079
2011-01-12 12:00:00,28.28,28.3,28.28,28.3,10853.027690435136,15.8783,15.8895,15.8783,15.8895,10853.0277
2011-01-12 12:05:00,28.3,28.31,28.28,28.29,31139.06075666904,15.8895,15.8952,15.8783,15.8839,31139.0608
2011-01-12 12:10:00,28.29,28.33,28.29,28.32,106907.39425905264,15.8839,15.9064,15.8839,15.9008,106907.3943
2011-01-12 12:15:00,28.32,28.33,28.3,28.32,53352.26696419515,15.9008,15.9064,15.8895,15.9008,53352.267
2011-01-12 12:20:00,28.31,28.33,28.3,28.33,52033.67481488995,15.8952,15.9064,15.8895,15.9064,52033.6748
2011-01-12 12:25:00,28.33,28.34,28.32,28.34,18155.99959427934,15.9064,15.912,15.9008,15.912,18155.9996
2011-01-12 12:30:00,28.34,28.34,28.31,28.32,51526.5239882341,15.912,15.912,15.8952,15.9008,51526.524
2011-01-12 12:35:00,28.32,28.35,28.31,28.35,39557.7644791561,15.9008,15.9176,15.8952,15.9176,39557.7645
2011-01-12 12:40:00,28.34,28.36,28.33,28.35,21198.904554214423,15.912,15.9232,15.9064,15.9176,21198.9046
2011-01-12 12:45:00,28.35,28.36,28.3,28.33,65422.45663860432,15.9176,15.9232,15.8895,15.9064,65422.4566
2011-01-12 12:50:00,28.33,28.35,28.33,28.34,53149.40663353281,15.9064,15.9176,15.9064,15.912,53149.4066
2011-01-12 12:55:00,28.34,28.35,28.34,28.34,34486.256212597626,15.912,15.9176,15.912,15.912,34486.2562
2011-01-12 13:00:00,28.34,28.41,28.34,28.4,65828.177299929,15.912,15.9513,15.912,15.9457,65828.1773
2011-01-12 13:05:00,28.39,28.4,28.37,28.38,60249.518206714674,15.9401,15.9457,15.9288,15.9345,60249.5182
2011-01-12 13:10:00,28.38,28.4,28.35,28.36,143726.54427426716,15.9345,15.9457,15.9176,15.9232,143726.5443
2011-01-12 13:15:00,28.36,28.37,28.35,28.36,43614.97109240288,15.9232,15.9288,15.9176,15.9232,43614.9711
2011-01-12 13:20:00,28.36,28.37,28.34,28.36,64103.86448929912,15.9232,15.9288,15.912,15.9232,64103.8645
2011-01-12 13:25:00,28.37,28.39,28.35,28.38,51627.95415356527,15.9288,15.9401,15.9176,15.9345,51627.9542
2011-01-12 13:30:00,28.37,28.4,28.37,28.37,44020.69175372756,15.9288,15.9457,15.9288,15.9288,44020.6918
2011-01-12 13:35:00,28.37,28.4,28.37,28.4,16735.977279642964,15.9288,15.9457,15.9288,15.9457,16735.9773
2011-01-12 13:40:00,28.4,28.4,28.39,28.4,26676.13348209757,15.9457,15.9457,15.9401,15.9457,26676.1335
2011-01-12 13:45:00,28.4,28.44,28.4,28.44,47672.17770564966,15.9457,15.9681,15.9457,15.9681,47672.1777
2011-01-12 13:50:00,28.44,28.52,28.43,28.48,120194.74591743584,15.9681,16.0131,15.9625,15.9906,120194.7459
2011-01-12 13:55:00,28.49,28.52,28.41,28.45,54265.13845217568,15.9962,16.0131,15.9513,15.9738,54265.1385
2011-01-12 14:00:00,28.44,28.45,28.38,28.4,39557.7644791561,15.9681,15.9738,15.9345,15.9457,39557.7645
2011-01-12 14:05:00,28.39,28.39,28.34,28.34,55989.45126280556,15.9401,15.9401,15.912,15.912,55989.4513
2011-01-12 14:10:00,28.34,28.36,28.33,28.35,23734.658687493666,15.912,15.9232,15.9064,15.9176,23734.6587
2011-01-12 14:15:00,28.36,28.38,28.3,28.31,29110.457450045644,15.9232,15.9345,15.8895,15.8952,29110.4575
2011-01-12 14:20:00,28.31,28.38,28.28,28.38,38746.32315650675,15.8952,15.9345,15.8783,15.9345,38746.3232
2011-01-12 14:25:00,28.38,28.38,28.32,28.33,30226.189268688508,15.9345,15.9345,15.9008,15.9064,30226.1893
2011-01-12 14:30:00,28.34,28.34,28.31,28.32,19271.731412922203,15.912,15.912,15.8952,15.9008,19271.7314
2011-01-12 14:35:00,28.32,28.33,28.3,28.31,26676.13348209757,15.9008,15.9064,15.8895,15.8952,26676.1335
2011-01-12 14:40:00,28.3,28.34,28.3,28.31,30530.47976468201,15.8895,15.912,15.8895,15.8952,30530.4798
2011-01-12 14:45:00,28.3,28.32,28.29,28.32,25560.40166345471,15.8895,15.9008,15.8839,15.9008,25560.4017
2011-01-12 14:50:00,28.31,28.32,28.29,28.29,18663.150420935188,15.8952,15.9008,15.8839,15.8839,18663.1504
2011-01-12 14:55:00,28.29,28.32,28.28,28.32,18967.440916928696,15.8839,15.9008,15.8783,15.9008,18967.4409
2011-01-12 15:00:00,28.32,28.32,28.29,28.3,20691.75372755857,15.9008,15.9008,15.8839,15.8895,20691.7537
2011-01-12 15:05:00,28.3,28.31,28.26,28.27,29516.17811137032,15.8895,15.8952,15.8671,15.8727,29516.1781
2011-01-12 15:10:00,28.26,28.28,28.22,28.27,81549.85292626027,15.8671,15.8783,15.8446,15.8727,81549.8529
2011-01-12 15:15:00,28.27,28.27,28.22,28.24,105183.08144842276,15.8727,15.8727,15.8446,15.8558,105183.0814
2011-01-12 15:20:00,28.24,28.27,28.24,28.26,71102.54589714982,15.8558,15.8727,15.8558,15.8671,71102.5459
2011-01-12 15:25:00,28.26,28.26,28.21,28.22,43614.97109240288,15.8671,15.8671,15.839,15.8446,43614.9711
2011-01-12 15:30:00,28.21,28.22,28.2,28.2,50309.36200426007,15.839,15.8446,15.8334,15.8334,50309.362
2011-01-12 15:35:00,28.2,28.27,28.2,28.27,205294.65463028703,15.8334,15.8727,15.8334,15.8727,205294.6546
2011-01-12 15:40:00,28.26,28.29,28.23,28.26,210061.872400852,15.8671,15.8839,15.8502,15.8671,210061.8724
2011-01-12 15:45:00,28.26,28.32,28.24,28.29,174155.59387361805,15.8671,15.9008,15.8558,15.8839,174155.5939
2011-01-12 15:50:00,28.3,28.32,28.29,28.32,102444.4669844812,15.8895,15.9008,15.8839,15.9008,102444.467
2011-01-12 15:55:00,28.32,28.35,28.31,28.35,231869.35794705345,15.9008,15.9176,15.8952,15.9176,231869.3579
2011-01-13 09:30:00,28.3,28.49,28.3,28.42,91794.2996247084,15.8895,15.9962,15.8895,15.9569,91794.2996
2011-01-13 09:35:00,28.42,28.42,28.32,28.32,62988.132670656254,15.9569,15.9569,15.9008,15.9008,62988.1327
2011-01-13 09:40:00,28.31,28.43,28.25,28.38,84085.60705953951,15.8952,15.9625,15.8615,15.9345,84085.6071
2011-01-13 09:45:00,28.38,28.41,28.25,28.32,109443.14839233187,15.9345,15.9513,15.8615,15.9008,109443.1484
2011-01-13 09:50:00,28.32,28.44,28.32,28.43,57003.75291611726,15.9008,15.9681,15.9008,15.9625,57003.7529
2011-01-13 09:55:00,28.43,28.46,28.41,28.46,55380.87027081855,15.9625,15.9794,15.9513,15.9794,55380.8703
2011-01-13 10:00:00,28.46,28.46,28.38,28.4,71913.98721979916,15.9794,15.9794,15.9345,15.9457,71913.9872
2011-01-13 10:05:00,28.39,28.4,28.33,28.35,62582.41200933157,15.9401,15.9457,15.9064,15.9176,62582.412
2011-01-13 10:10:00,28.35,28.43,28.32,28.42,48483.61902829901,15.9176,15.9625,15.9008,15.9569,48483.619
2011-01-13 10:15:00,28.41,28.44,28.4,28.41,49700.78101227305,15.9513,15.9681,15.9457,15.9513,49700.781
2011-01-13 10:20:00,28.42,28.5,28.41,28.49,71406.83639314333,15.9569,16.0018,15.9513,15.9962,71406.8364
2011-01-13 10:25:00,28.49,28.51,28.46,28.5,63901.00415863678,15.9962,16.0074,15.9794,16.0018,63901.0042
2011-01-13 10:30:00,28.5,28.55,28.5,28.54,79318.38928897455,16.0018,16.0299,16.0018,16.0243,79318.3893
2011-01-13 10:35:00,28.54,28.56,28.54,28.56,60350.948372045845,16.0243,16.0355,16.0243,16.0355,60350.9484
2011-01-13 10:40:00,28.55,28.59,28.55,28.59,99198.70169388376,16.0299,16.0524,16.0299,16.0524,99198.7017
2011-01-13 10:45:00,28.58,28.63,28.55,28.56,111776.04219494878,16.0467,16.0748,16.0299,16.0355,111776.0422
2011-01-13 10:50:00,28.55,28.56,28.52,28.53,21706.05538087027,16.0299,16.0355,16.0131,16.0187,21706.0554
2011-01-13 10:55:00,28.53,28.53,28.48,28.48,47165.02687899381,16.0187,16.0187,15.9906,15.9906,47165.0269
2011-01-13 11:00:00,28.48,28.48,28.42,28.43,39862.05497514961,15.9906,15.9906,15.9569,15.9625,39862.055
2011-01-13 11:05:00,28.43,28.5,28.42,28.49,55178.00994015621,15.9625,16.0018,15.9569,15.9962,55178.0099
2011-01-13 11:10:00,28.5,28.56,28.46,28.55,164114.00750583224,16.0018,16.0355,15.9794,16.0299,164114.0075
2011-01-13 11:15:00,28.55,28.56,28.5,28.5,102038.7463231565,16.0299,16.0355,16.0018,16.0018,102038.7463
2011-01-13 11:20:00,28.5,28.52,28.5,28.52,37833.45166852622,16.0018,16.0131,16.0018,16.0131,37833.4517
2011-01-13 11:25:00,28.53,28.53,28.51,28.51,11765.89917841566,16.0187,16.0187,16.0074,16.0074,11765.8992
2011-01-13 11:30:00,28.51,28.59,28.51,28.58,57713.76407343544,16.0074,16.0524,16.0074,16.0467,57713.7641
2011-01-13 11:35:00,28.57,28.62,28.57,28.59,54873.71944416269,16.0411,16.0692,16.0411,16.0524,54873.7194
2011-01-13 11:40:00,28.58,28.59,28.58,28.59,29820.46860736383,16.0467,16.0524,16.0467,16.0524,29820.4686
2011-01-13 11:45:00,28.59,28.59,28.54,28.54,36717.71984988335,16.0524,16.0524,16.0243,16.0243,36717.7198
2011-01-13 11:50:00,28.54,28.55,28.51,28.55,36717.71984988335,16.0243,16.0299,16.0074,16.0299,36717.7198
2011-01-13 11:55:00,28.54,28.55,28.51,28.52,16330.256618318288,16.0243,16.0299,16.0074,16.0131,16330.2566
2011-01-13 12:00:00,28.51,28.51,28.48,28.5,31849.07191398722,16.0074,16.0074,15.9906,16.0018,31849.0719
2011-01-13 12:05:00,28.51,28.51,28.5,28.5,15721.67562633127,16.0074,16.0074,16.0018,16.0018,15721.6756
2011-01-13 12:10:00,28.51,28.51,28.47,28.47,34993.40703925347,16.0074,16.0074,15.985,15.985,34993.407
2011-01-13 12:15:00,28.47,28.52,28.46,28.51,72319.70788112385,15.985,16.0131,15.9794,16.0074,72319.7079
2011-01-13 12:20:00,28.51,28.57,28.51,28.55,89258.54549142915,16.0074,16.0411,16.0074,16.0299,89258.5455
2011-01-13 12:25:00,28.55,28.59,28.55,28.59,35399.12770057815,16.0299,16.0524,16.0299,16.0524,35399.1277
2011-01-13 12:30:00,28.58,28.59,28.57,28.57,60350.948372045845,16.0467,16.0524,16.0411,16.0411,60350.9484
2011-01-13 12:35:00,28.57,28.58,28.55,28.56,28907.597119383303,16.0411,16.0467,16.0299,16.0355,28907.5971
2011-01-13 12:40:00,28.56,28.56,28.55,28.56,15113.094634344254,16.0355,16.0355,16.0299,16.0355,15113.0946
2011-01-13 12:45:00,28.56,28.56,28.54,28.54,12577.340501065017,16.0355,16.0355,16.0243,16.0243,12577.3405
2011-01-13 12:50:00,28.54,28.56,28.53,28.56,35500.55786590932,16.0243,16.0355,16.0187,16.0355,35500.5579
2011-01-13 12:55:00,28.55,28.57,28.54,28.54,15924.53595699361,16.0299,16.0411,16.0243,16.0243,15924.536
2011-01-13 13:00:00,28.54,28.56,28.49,28.55,64712.44548128614,16.0243,16.0355,15.9962,16.0299,64712.4455
2011-01-13 13:05:00,28.55,28.59,28.54,28.58,33776.24505527944,16.0299,16.0524,16.0243,16.0467,33776.2451
2011-01-13 13:10:00,28.59,28.62,28.58,28.59,45339.28390303276,16.0524,16.0692,16.0467,16.0524,45339.2839
2011-01-13 13:15:00,28.58,28.59,28.57,28.57,24140.37934881834,16.0467,16.0524,16.0411,16.0411,24140.3793
2011-01-13 13:20:00,28.57,28.58,28.56,28.57,16938.837610305305,16.0411,16.0467,16.0355,16.0411,16938.8376
2011-01-13 13:25:00,28.57,28.62,28.57,28.6,76985.49548635764,16.0411,16.0692,16.0411,16.058,76985.4955
2011-01-13 13:30:00,28.6,28.62,28.57,28.59,80941.27193427326,16.058,16.0692,16.0411,16.0524,80941.2719
2011-01-13 13:35:00,28.58,28.6,28.57,28.59,82665.58474490313,16.0467,16.058,16.0411,16.0524,82665.5847
2011-01-13 13:40:00,28.59,28.6,28.58,28.6,57105.18308144842,16.0524,16.058,16.0467,16.058,57105.1831
2011-01-13 13:45:00,28.61,28.61,28.57,28.59,75666.90333705244,16.0636,16.0636,16.0411,16.0524,75666.9033
2011-01-13 13:50:00,28.59,28.6,28.57,28.58,20894.614058220915,16.0524,16.058,16.0411,16.0467,20894.6141
2011-01-13 13:55:00,28.57,28.58,28.55,28.56,17344.558271629983,16.0411,16.0467,16.0299,16.0355,17344.5583
2011-01-13 14:00:00,28.55,28.56,28.51,28.52,39050.61365250025,16.0299,16.0355,16.0074,16.0131,39050.6137
2011-01-13 14:05:00,28.51,28.51,28.49,28.5,19981.74257024039,16.0074,16.0074,15.9962,16.0018,19981.7426
2011-01-13 14:10:00,28.49,28.5,28.4,28.41,78405.51780099401,15.9962,16.0018,15.9457,15.9513,78405.5178
2011-01-13 14:15:00,28.4,28.41,28.37,28.37,36819.15001521452,15.9457,15.9513,15.9288,15.9288,36819.15
2011-01-13 14:20:00,28.38,28.4,28.37,28.39,48077.89836697434,15.9345,15.9457,15.9288,15.9401,48077.8984
2011-01-13 14:25:00,28.39,28.45,28.39,28.44,82564.15457957197,15.9401,15.9738,15.9401,15.9681,82564.1546
2011-01-13 14:30:00,28.45,28.46,28.44,28.46,49193.6301856172,15.9738,15.9794,15.9681,15.9794,49193.6302
2011-01-13 14:35:00,28.46,28.47,28.45,28.45,32863.37356729891,15.9794,15.985,15.9738,15.9738,32863.3736
2011-01-13 14:40:00,28.45,28.46,28.43,28.45,73131.1492037732,15.9738,15.9794,15.9625,15.9738,73131.1492
2011-01-13 14:45:00,28.44,28.45,28.41,28.41,75666.90333705244,15.9681,15.9738,15.9513,15.9513,75666.9033
2011-01-13 14:50:00,28.41,28.42,28.32,28.36,89867.12648341617,15.9513,15.9569,15.9008,15.9232,89867.1265
2011-01-13 14:55:00,28.35,28.38,28.33,28.33,56192.3115934679,15.9176,15.9345,15.9064,15.9064,56192.3116
2011-01-13 15:00:00,28.33,28.38,28.32,28.37,45440.71406836393,15.9064,15.9345,15.9008,15.9288,45440.7141
2011-01-13 15:05:00,28.37,28.39,28.36,28.36,25864.69215944822,15.9288,15.9401,15.9232,15.9232,25864.6922
2011-01-13 15:10:00,28.36,28.36,28.33,28.33,72928.28887311087,15.9232,15.9232,15.9064,15.9064,72928.2889
2011-01-13 15:15:00,28.33,28.39,28.33,28.36,91185.71863272136,15.9064,15.9401,15.9064,15.9232,91185.7186
2011-01-13 15:20:00,28.36,28.38,28.35,28.36,56902.32275078609,15.9232,15.9345,15.9176,15.9232,56902.3228
2011-01-13 15:25:00,28.37,28.4,28.34,28.36,152550.9686580789,15.9288,15.9457,15.912,15.9232,152550.9687
2011-01-13 15:30:00,28.36,28.4,28.31,28.32,122527.63972005274,15.9232,15.9457,15.8952,15.9008,122527.6397
2011-01-13 15:35:00,28.32,28.35,28.31,28.32,88041.38350745512,15.9008,15.9176,15.8952,15.9008,88041.3835
2011-01-13 15:40:00,28.32,28.35,28.3,28.35,110964.60087229942,15.9008,15.9176,15.8895,15.9176,110964.6009
2011-01-13 15:45:00,28.36,28.44,28.36,28.43,160462.52155391013,15.9232,15.9681,15.9232,15.9625,160462.5216
2011-01-13 15:50:00,28.43,28.47,28.43,28.45,170909.8285830206,15.9625,15.985,15.9625,15.9738,170909.8286
2011-01-13 15:55:00,28.45,28.47,28.43,28.47,277310.0720154174,15.9738,15.985,15.9625,15.985,277310.072
2011-01-14 09:30:00,28.4,28.53,28.36,28.37,61466.68019068871,15.9457,16.0187,15.9232,15.9288,61466.6802
2011-01-14 09:35:00,28.38,28.38,28.32,28.32,29211.88761537681,15.9345,15.9345,15.9008,15.9008,29211.8876
2011-01-14 09:40:00,28.32,28.32,28.14,28.14,80332.69094228624,15.9008,15.9008,15.7997,15.7997,80332.6909
2011-01-14 09:45:00,28.14,28.28,28.14,28.26,45542.1442336951,15.7997,15.8783,15.7997,15.8671,45542.1442
2011-01-14 09:50:00,28.25,28.27,28.2,28.21,65321.02647327315,15.8615,15.8727,15.8334,15.839,65321.0265
2011-01-14 09:55:00,28.2,28.2,28.1,28.13,58220.91490009129,15.8334,15.8334,15.7772,15.7941,58220.9149
2011-01-14 10:00:00,28.13,28.2,28.12,28.14,49700.78101227305,15.7941,15.8334,15.7885,15.7997,49700.781
2011-01-14 10:05:00,28.14,28.14,28.09,28.11,65625.31696926666,15.7997,15.7997,15.7716,15.7829,65625.317
2011-01-14 10:10:00,28.12,28.16,28.1,28.11,63799.57399330561,15.7885,15.8109,15.7772,15.7829,63799.574
2011-01-14 10:15:00,28.12,28.12,28.05,28.05,52439.395476214624,15.7885,15.7885,15.7492,15.7492,52439.3955
2011-01-14 10:20:00,28.04,28.06,28.01,28.01,50715.08266558475,15.7436,15.7548,15.7267,15.7267,50715.0827
2011-01-14 10:25:00,28.01,28.02,27.97,27.97,90171.41697940968,15.7267,15.7323,15.7043,15.7043,90171.417
2011-01-14 10:30:00,27.97,27.98,27.93,27.96,66639.61862257836,15.7043,15.7099,15.6818,15.6986,66639.6186
2011-01-14 10:35:00,27.96,28.02,27.95,28.02,51019.37316157825,15.6986,15.7323,15.693,15.7323,51019.3732
2011-01-14 10:40:00,28.02,28.15,28.01,28.14,51222.23349224059,15.7323,15.8053,15.7267,15.7997,51222.2335
2011-01-14 10:45:00,28.15,28.22,28.14,28.22,41180.647124454816,15.8053,15.8446,15.7997,15.8446,41180.6471
2011-01-14 10:50:00,28.21,28.22,28.12,28.14,56192.3115934679,15.839,15.8446,15.7885,15.7997,56192.3116
2011-01-14 10:55:00,28.14,28.16,28.06,28.15,62582.41200933157,15.7997,15.8109,15.7548,15.8053,62582.412
2011-01-14 11:00:00,28.15,28.19,28.14,28.19,38644.89299117558,15.8053,15.8278,15.7997,15.8278,38644.893
2011-01-14 11:05:00,28.19,28.28,28.19,28.28,57003.75291611726,15.8278,15.8783,15.8278,15.8783,57003.7529
2011-01-14 11:10:00,28.28,28.29,28.22,28.23,44832.13307637692,15.8783,15.8839,15.8446,15.8502,44832.1331
2011-01-14 11:15:00,28.23,28.24,28.16,28.16,80332.69094228624,15.8502,15.8558,15.8109,15.8109,80332.6909
2011-01-14 11:20:00,28.16,28.17,28.08,28.09,48787.909524292525,15.8109,15.8165,15.766,15.7716,48787.9095
2011-01-14 11:25:00,28.09,28.14,28.09,28.14,29211.88761537681,15.7716,15.7997,15.7716,15.7997,29211.8876
2011-01-14 11:30:00,28.13,28.15,28.06,28.07,33370.524393954765,15.7941,15.8053,15.7548,15.7604,33370.5244
2011-01-14 11:35:00,28.06,28.07,28.0,28.01,70392.53473983162,15.7548,15.7604,15.7211,15.7267,70392.5347
2011-01-14 11:40:00,28.01,28.14,27.99,28.14,88852.82483010448,15.7267,15.7997,15.7155,15.7997,88852.8248
2011-01-14 11:45:00,28.14,28.29,28.14,28.28,93214.32193934477,15.7997,15.8839,15.7997,15.8783,93214.3219
2011-01-14 11:50:00,28.28,28.31,28.28,28.3,33471.95455928593,15.8783,15.8952,15.8783,15.8895,33471.9546
2011-01-14 11:55:00,28.31,28.31,28.27,28.28,32051.93224464956,15.8952,15.8952,15.8727,15.8783,32051.9322
2011-01-14 12:00:00,28.28,28.28,28.19,28.19,59438.07688406532,15.8783,15.8783,15.8278,15.8278,59438.0769
2011-01-14 12:05:00,28.2,28.2,28.16,28.17,46150.72522568212,15.8334,15.8334,15.8109,15.8165,46150.7252
2011-01-14 12:10:00,28.17,28.22,28.16,28.21,36717.71984988335,15.8165,15.8446,15.8109,15.839,36717.7198
2011-01-14 12:15:00,28.21,28.24,28.19,28.21,28096.15579673395,15.839,15.8558,15.8278,15.839,28096.1558
2011-01-14 12:20:00,28.21,28.21,28.18,28.21,17344.558271629983,15.839,15.839,15.8222,15.839,17344.5583
2011-01-14 12:25:00,28.21,28.22,28.18,28.19,18663.150420935188,15.839,15.8446,15.8222,15.8278,18663.1504
2011-01-14 12:30:00,28.19,28.21,28.17,28.21,34486.256212597626,15.8278,15.839,15.8165,15.839,34486.2562
2011-01-14 12:35:00,28.22,28.22,28.21,28.21,8722.994218480577,15.8446,15.8446,15.839,15.839,8722.9942
2011-01-14 12:40:00,28.21,28.21,28.18,28.18,16330.256618318288,15.839,15.839,15.8222,15.8222,16330.2566
2011-01-14 12:45:00,28.18,28.18,28.14,28.16,30226.189268688508,15.8222,15.8222,15.7997,15.8109,30226.1893
2011-01-14 12:50:00,28.15,28.16,28.13,28.16,27284.714474084594,15.8053,15.8109,15.7941,15.8109,27284.7145
2011-01-14 12:55:00,28.16,28.16,28.13,28.15,26878.99381275992,15.8109,15.8109,15.7941,15.8053,26878.9938
2011-01-14 13:00:00,28.15,28.16,28.1,28.1,71812.557054468,15.8053,15.8109,15.7772,15.7772,71812.5571
2011-01-14 13:05:00,28.1,28.11,27.95,27.95,163403.99634851405,15.7772,15.7829,15.693,15.693,163403.9963
2011-01-14 13:10:00,27.95,28.03,27.92,28.03,68871.08225986408,15.693,15.7379,15.6762,15.7379,68871.0823
2011-01-14 13:15:00,28.04,28.06,28.02,28.03,39760.62480981844,15.7436,15.7548,15.7323,15.7379,39760.6248
2011-01-14 13:20:00,28.03,28.13,28.03,28.12,36819.15001521452,15.7379,15.7941,15.7379,15.7885,36819.15
2011-01-14 13:25:00,28.12,28.13,28.07,28.08,33370.524393954765,15.7885,15.7941,15.7604,15.766,33370.5244
2011-01-14 13:30:00,28.09,28.1,28.08,28.1,21503.19505020793,15.7716,15.7772,15.766,15.7772,21503.1951
2011-01-14 13:35:00,28.1,28.1,28.09,28.1,7911.552895831221,15.7772,15.7772,15.7716,15.7772,7911.5529
2011-01-14 13:40:00,28.1,28.1,28.07,28.1,37326.300841870376,15.7772,15.7772,15.7604,15.7772,37326.3008
2011-01-14 13:45:00,28.09,28.09,28.08,28.09,14200.223146363727,15.7716,15.7716,15.766,15.7716,14200.2231
2011-01-14 13:50:00,28.09,28.16,28.08,28.16,62988.132670656254,15.7716,15.8109,15.766,15.8109,62988.1327
2011-01-14 13:55:00,28.17,28.29,28.17,28.28,83274.16573689015,15.8165,15.8839,15.8165,15.8783,83274.1657
2011-01-14 14:00:00,28.27,28.32,28.27,28.31,53960.847956182166,15.8727,15.9008,15.8727,15.8952,53960.848
2011-01-14 14:05:00,28.31,28.35,28.31,28.35,28907.597119383303,15.8952,15.9176,15.8952,15.9176,28907.5971
2011-01-14 14:10:00,28.34,28.35,28.27,28.28,54366.56861750685,15.912,15.9176,15.8727,15.8783,54366.5686
2011-01-14 14:15:00,28.28,28.33,28.27,28.32,38746.32315650675,15.8783,15.9064,15.8727,15.9008,38746.3232
2011-01-14 14:20:00,28.32,28.32,28.32,28.32,22213.20620752612,15.9008,15.9008,15.9008,15.9008,22213.2062
2011-01-14 14:25:00,28.32,28.32,28.3,28.31,24951.820671467696,15.9008,15.9008,15.8895,15.8952,24951.8207
2011-01-14 14:30:00,28.3,28.31,28.3,28.31,18257.42975961051,15.8895,15.8952,15.8895,15.8952,18257.4298
2011-01-14 14:35:00,28.31,28.31,28.29,28.3,56192.3115934679,15.8952,15.8952,15.8839,15.8895,56192.3116
2011-01-14 14:40:00,28.3,28.33,28.26,28.32,77594.07647834466,15.8895,15.9064,15.8671,15.9008,77594.0765
2011-01-14 14:45:00,28.32,28.33,28.32,28.33,24647.530175474185,15.9008,15.9064,15.9008,15.9064,24647.5302
2011-01-14 14:50:00,28.32,28.41,28.32,28.38,90272.84714474084,15.9008,15.9513,15.9008,15.9345,90272.8471
2011-01-14 14:55:00,28.37,28.37,28.25,28.27,74348.31118774724,15.9288,15.9288,15.8615,15.8727,74348.3112
2011-01-14 15:00:00,28.27,28.31,28.24,28.3,53453.69712952632,15.8727,15.8952,15.8558,15.8895,53453.6971
2011-01-14 15:05:00,28.3,28.31,28.27,28.28,26168.982655441727,15.8895,15.8952,15.8727,15.8783,26168.9827
2011-01-14 15:10:00,28.28,28.28,28.25,28.27,52946.54630287048,15.8783,15.8783,15.8615,15.8727,52946.5463
2011-01-14 15:15:00,28.27,28.34,28.27,28.34,78709.80829698752,15.8727,15.912,15.8727,15.912,78709.8083
2011-01-14 15:20:00,28.34,28.34,28.31,28.32,65726.74713459783,15.912,15.912,15.8952,15.9008,65726.7471
2011-01-14 15:25:00,28.32,28.32,28.28,28.29,38036.31199918856,15.9008,15.9008,15.8783,15.8839,38036.312
2011-01-14 15:30:00,28.29,28.29,28.26,28.27,60148.08804138351,15.8839,15.8839,15.8671,15.8727,60148.088
2011-01-14 15:35:00,28.27,28.28,28.25,28.27,64205.294654630285,15.8727,15.8783,15.8615,15.8727,64205.2947
2011-01-14 15:40:00,28.27,28.27,28.25,28.26,31747.64174865605,15.8727,15.8727,15.8615,15.8671,31747.6417
2011-01-14 15:45:00,28.26,28.29,28.26,28.29,95648.64590729284,15.8671,15.8839,15.8671,15.8839,95648.6459
2011-01-14 15:50:00,28.29,28.31,28.26,28.27,76884.06532102647,15.8839,15.8952,15.8671,15.8727,76884.0653
2011-01-14 15:55:00,28.27,28.27,28.24,28.26,204280.3529769753,15.8727,15.8727,15.8558,15.8671,204280.353
2011-01-18 09:30:00,28.24,28.41,28.23,28.35,50512.22233492241,15.8558,15.9513,15.8502,15.9176,50512.2223
2011-01-18 09:35:00,28.37,28.38,28.23,28.27,53859.417790851,15.9288,15.9345,15.8502,15.8727,53859.4178
2011-01-18 09:40:00,28.27,28.43,28.24,28.43,66741.04878790953,15.8727,15.9625,15.8558,15.9625,66741.0488
2011-01-18 09:45:00,28.42,28.43,28.23,28.26,62480.98184400041,15.9569,15.9625,15.8502,15.8671,62480.9818
2011-01-18 09:50:00,28.26,28.3,28.1,28.1,83679.88639821483,15.8671,15.8895,15.7772,15.7772,83679.8864
2011-01-18 09:55:00,28.11,28.13,28.08,28.09,77898.36697433816,15.7829,15.7941,15.766,15.7716,77898.367
2011-01-18 10:00:00,28.09,28.15,28.02,28.15,61466.68019068871,15.7716,15.8053,15.7323,15.8053,61466.6802
2011-01-18 10:05:00,28.16,28.19,28.02,28.02,56902.32275078609,15.8109,15.8278,15.7323,15.7323,56902.3228
2011-01-18 10:10:00,28.03,28.2,28.03,28.19,75869.76366771478,15.7379,15.8334,15.7379,15.8278,75869.7637
2011-01-18 10:15:00,28.19,28.24,28.19,28.2,42296.37894309768,15.8278,15.8558,15.8278,15.8334,42296.3789
2011-01-18 10:20:00,28.2,28.23,28.18,28.2,43919.26158839639,15.8334,15.8502,15.8222,15.8334,43919.2616
2011-01-18 10:25:00,28.19,28.19,28.11,28.12,54163.70828684451,15.8278,15.8278,15.7829,15.7885,54163.7083
2011-01-18 10:30:00,28.12,28.17,28.01,28.02,67856.78060655239,15.7885,15.8165,15.7267,15.7323,67856.7806
2011-01-18 10:35:00,28.03,28.06,28.01,28.01,39354.90414849376,15.7379,15.7548,15.7267,15.7267,39354.9041
2011-01-18 10:40:00,28.01,28.02,27.93,27.99,72319.70788112385,15.7267,15.7323,15.6818,15.7155,72319.7079
2011-01-18 10:45:00,27.99,28.0,27.92,27.93,57713.76407343544,15.7155,15.7211,15.6762,15.6818,57713.7641
2011-01-18 10:50:00,27.93,27.94,27.89,27.89,52337.965310883454,15.6818,15.6874,15.6593,15.6593,52337.9653
2011-01-18 10:55:00,27.9,27.92,27.89,27.91,39557.7644791561,15.6649,15.6762,15.6593,15.6706,39557.7645
2011-01-18 11:00:00,27.91,27.92,27.9,27.91,27690.435135409272,15.6706,15.6762,15.6649,15.6706,27690.4351
2011-01-18 11:05:00,27.91,27.99,27.9,27.98,52337.965310883454,15.6706,15.7155,15.6649,15.7099,52337.9653
2011-01-18 11:10:00,27.99,28.05,27.96,28.05,132264.93559184502,15.7155,15.7492,15.6986,15.7492,132264.9356
2011-01-18 11:15:00,28.05,28.13,28.04,28.13,70899.68556648747,15.7492,15.7941,15.7436,15.7941,70899.6856
2011-01-18 11:20:00,28.13,28.15,28.08,28.11,62480.98184400041,15.7941,15.8053,15.766,15.7829,62480.9818
2011-01-18 11:25:00,28.12,28.15,28.12,28.15,81042.70209960442,15.7885,15.8053,15.7885,15.8053,81042.7021
2011-01-18 11:30:00,28.15,28.23,28.14,28.22,82564.15457957197,15.8053,15.8502,15.7997,15.8446,82564.1546
2011-01-18 11:35:00,28.22,28.25,28.19,28.24,57510.9037427731,15.8446,15.8615,15.8278,15.8558,57510.9037
2011-01-18 11:40:00,28.24,28.3,28.23,28.29,65929.60746526017,15.8558,15.8895,15.8502,15.8839,65929.6075
2011-01-18 11:45:00,28.3,28.37,28.3,28.33,125976.26534131252,15.8895,15.9288,15.8895,15.9064,125976.2653
2011-01-18 11:50:00,28.33,28.34,28.28,28.3,76782.6351556953,15.9064,15.912,15.8783,15.8895,76782.6352
2011-01-18 11:55:00,28.3,28.31,28.19,28.19,44324.98224972107,15.8895,15.8952,15.8278,15.8278,44324.9822
2011-01-18 12:00:00,28.2,28.2,28.15,28.16,57105.18308144842,15.8334,15.8334,15.8053,15.8109,57105.1831
2011-01-18 12:05:00,28.16,28.2,28.12,28.15,60452.378537377015,15.8109,15.8334,15.7885,15.8053,60452.3785
2011-01-18 12:10:00,28.16,28.17,28.16,28.16,36819.15001521452,15.8109,15.8165,15.8109,15.8109,36819.15
2011-01-18 12:15:00,28.16,28.17,28.11,28.11,43006.39010041586,15.8109,15.8165,15.7829,15.7829,43006.3901
2011-01-18 12:20:00,28.11,28.13,28.08,28.13,49092.20002028604,15.7829,15.7941,15.766,15.7941,49092.2
2011-01-18 12:25:00,28.13,28.15,28.12,28.12,26168.982655441727,15.7941,15.8053,15.7885,15.7885,26168.9827
2011-01-18 12:30:00,28.11,28.11,28.06,28.06,54265.13845217568,15.7829,15.7829,15.7548,15.7548,54265.1385
2011-01-18 12:35:00,28.06,28.1,28.05,28.05,33370.524393954765,15.7548,15.7772,15.7492,15.7492,33370.5244
2011-01-18 12:40:00,28.06,28.1,28.05,28.06,32356.22274064307,15.7548,15.7772,15.7492,15.7548,32356.2227
2011-01-18 12:45:00,28.07,28.07,28.04,28.04,40470.63596713663,15.7604,15.7604,15.7436,15.7436,40470.636
2011-01-18 12:50:00,28.04,28.04,27.98,28.01,38442.03266051324,15.7436,15.7436,15.7099,15.7267,38442.0327
2011-01-18 12:55:00,28.0,28.06,28.0,28.05,29110.457450045644,15.7211,15.7548,15.7211,15.7492,29110.4575
2011-01-18 13:00:00,28.05,28.06,28.01,28.01,16533.116948980627,15.7492,15.7548,15.7267,15.7267,16533.1169
2011-01-18 13:05:00,28.01,28.04,28.0,28.02,41079.216959123645,15.7267,15.7436,15.7211,15.7323,41079.217
2011-01-18 13:10:00,28.01,28.01,27.99,28.0,31950.50207931839,15.7267,15.7267,15.7155,15.7211,31950.5021
2011-01-18 13:15:00,28.0,28.0,27.99,27.99,21604.6252155391,15.7211,15.7211,15.7155,15.7155,21604.6252
2011-01-18 13:20:00,28.0,28.0,27.97,28.0,31037.630591337864,15.7211,15.7211,15.7043,15.7211,31037.6306
2011-01-18 13:25:00,28.0,28.0,27.98,28.0,24343.23967948068,15.7211,15.7211,15.7099,15.7211,24343.2397
2011-01-18 13:30:00,28.0,28.02,27.98,27.99,39760.62480981844,15.7211,15.7323,15.7099,15.7155,39760.6248
2011-01-18 13:35:00,28.0,28.0,27.98,27.98,28197.58596206512,15.7211,15.7211,15.7099,15.7099,28197.586
2011-01-18 13:40:00,27.98,28.01,27.96,28.0,50917.94299624708,15.7099,15.7267,15.6986,15.7211,50917.943
2011-01-18 13:45:00,28.0,28.0,27.96,27.96,38949.18348716908,15.7211,15.7211,15.6986,15.6986,38949.1835
2011-01-18 13:50:00,27.96,27.98,27.96,27.98,18663.150420935188,15.6986,15.7099,15.6986,15.7099,18663.1504
2011-01-18 13:55:00,27.98,27.98,27.91,27.95,83274.16573689015,15.7099,15.7099,15.6706,15.693,83274.1657
2011-01-18 14:00:00,27.96,28.01,27.95,27.99,44324.98224972107,15.6986,15.7267,15.693,15.7155,44324.9822
2011-01-18 14:05:00,28.0,28.0,27.94,27.95,36920.580180545694,15.7211,15.7211,15.6874,15.693,36920.5802
2011-01-18 14:10:00,27.95,27.97,27.92,27.97,91692.86945937722,15.693,15.7043,15.6762,15.7043,91692.8695
2011-01-18 14:15:00,27.96,27.99,27.96,27.99,25864.69215944822,15.6986,15.7155,15.6986,15.7155,25864.6922
2011-01-18 14:20:00,27.99,27.99,27.95,27.95,27791.86530074044,15.7155,15.7155,15.693,15.693,27791.8653
2011-01-18 14:25:00,27.95,27.99,27.92,27.97,63190.9930013186,15.693,15.7155,15.6762,15.7043,63190.993
2011-01-18 14:30:00,27.98,28.03,27.97,27.98,32254.79257531189,15.7099,15.7379,15.7043,15.7099,32254.7926
2011-01-18 14:35:00,27.99,28.05,27.97,28.05,52439.395476214624,15.7155,15.7492,15.7043,15.7492,52439.3955
2011-01-18 14:40:00,28.05,28.05,27.93,27.94,54467.99878283802,15.7492,15.7492,15.6818,15.6874,54467.9988
2011-01-18 14:45:00,27.94,27.97,27.93,27.97,35094.83720458464,15.6874,15.7043,15.6818,15.7043,35094.8372
2011-01-18 14:50:00,27.97,27.99,27.95,27.98,52337.965310883454,15.7043,15.7155,15.693,15.7099,52337.9653
2011-01-18 14:55:00,27.97,27.99,27.96,27.96,41484.93762044832,15.7043,15.7155,15.6986,15.6986,41484.9376
2011-01-18 15:00:00,27.96,27.99,27.96,27.97,64712.44548128614,15.6986,15.7155,15.6986,15.7043,64712.4455
2011-01-18 15:05:00,27.96,27.98,27.94,27.94,61365.25002535754,15.6986,15.7099,15.6874,15.6874,61365.25
2011-01-18 15:10:00,27.94,27.95,27.92,27.93,40064.91530581195,15.6874,15.693,15.6762,15.6818,40064.9153
2011-01-18 15:15:00,27.93,27.93,27.89,27.9,48787.909524292525,15.6818,15.6818,15.6593,15.6649,48787.9095
2011-01-18 15:20:00,27.9,27.93,27.89,27.93,68566.79176387057,15.6649,15.6818,15.6593,15.6818,68566.7918
2011-01-18 15:25:00,27.92,27.93,27.91,27.91,48686.47935896136,15.6762,15.6818,15.6706,15.6706,48686.4794
2011-01-18 15:30:00,27.91,27.93,27.9,27.91,60756.66903337053,15.6706,15.6818,15.6649,15.6706,60756.669
2011-01-18 15:35:00,27.91,27.93,27.89,27.91,122527.63972005274,15.6706,15.6818,15.6593,15.6706,122527.6397
2011-01-18 15:40:00,27.91,27.95,27.91,27.92,115934.67897352672,15.6706,15.693,15.6706,15.6762,115934.679
2011-01-18 15:45:00,27.92,27.94,27.89,27.93,173445.58271629983,15.6762,15.6874,15.6593,15.6818,173445.5827
2011-01-18 15:50:00,27.94,27.95,27.93,27.94,83477.02606755249,15.6874,15.693,15.6818,15.6874,83477.0261
2011-01-18 15:55:00,27.95,27.95,27.9,27.91,230652.19596307943,15.693,15.693,15.6649,15.6706,230652.196
2011-01-19 09:30:00,28.04,28.32,27.97,28.13,161375.39304189067,15.7436,15.9008,15.7043,15.7941,161375.393
2011-01-19 09:35:00,28.12,28.14,27.96,27.96,61263.81986002637,15.7885,15.7997,15.6986,15.6986,61263.8199
2011-01-19 09:40:00,27.95,28.02,27.91,27.97,117963.28228015012,15.693,15.7323,15.6706,15.7043,117963.2823
2011-01-19 09:45:00,27.98,28.05,27.97,28.04,53047.97646820165,15.7099,15.7492,15.7043,15.7436,53047.9765
2011-01-19 09:50:00,28.04,28.08,28.03,28.07,62379.55167866924,15.7436,15.766,15.7379,15.7604,62379.5517
2011-01-19 09:55:00,28.07,28.08,28.04,28.05,73739.73019576022,15.7604,15.766,15.7436,15.7492,73739.7302
2011-01-19 10:00:00,28.05,28.07,28.04,28.05,61872.40085201339,15.7492,15.7604,15.7436,15.7492,61872.4009
2011-01-19 10:05:00,28.04,28.08,28.04,28.06,35804.84836190283,15.7436,15.766,15.7436,15.7548,35804.8484
2011-01-19 10:10:00,28.06,28.13,28.05,28.13,109240.28806166956,15.7548,15.7941,15.7492,15.7941,109240.2881
2011-01-19 10:15:00,28.12,28.13,28.07,28.07,47570.747540318494,15.7885,15.7941,15.7604,15.7604,47570.7475
2011-01-19 10:20:00,28.08,28.1,28.02,28.02,77594.07647834466,15.766,15.7772,15.7323,15.7323,77594.0765
2011-01-19 10:25:00,28.02,28.03,27.94,27.96,91490.00912871488,15.7323,15.7379,15.6874,15.6986,91490.0091
2011-01-19 10:30:00,27.96,27.98,27.91,27.91,65929.60746526017,15.6986,15.7099,15.6706,15.6706,65929.6075
2011-01-19 10:35:00,27.92,27.97,27.91,27.94,62886.70250532508,15.6762,15.7043,15.6706,15.6874,62886.7025
2011-01-19 10:40:00,27.94,27.96,27.91,27.91,73334.00953443554,15.6874,15.6986,15.6706,15.6706,73334.0095
2011-01-19 10:45:00,27.91,27.92,27.88,27.89,48585.04919363018,15.6706,15.6762,15.6537,15.6593,48585.0492
2011-01-19 10:50:00,27.88,27.88,27.82,27.84,43310.68059640937,15.6537,15.6537,15.62,15.6313,43310.6806
2011-01-19 10:55:00,27.84,27.95,27.82,27.94,95750.076072624,15.6313,15.693,15.62,15.6874,95750.0761
2011-01-19 11:00:00,27.95,27.97,27.94,27.95,50207.9318389289,15.693,15.7043,15.6874,15.693,50207.9318
2011-01-19 11:05:00,27.95,28.01,27.94,27.96,59539.50704939649,15.693,15.7267,15.6874,15.6986,59539.507
2011-01-19 11:10:00,27.97,27.99,27.94,27.96,73536.86986509788,15.7043,15.7155,15.6874,15.6986,73536.8699
2011-01-19 11:15:00,27.96,27.99,27.94,27.98,42397.809108428846,15.6986,15.7155,15.6874,15.7099,42397.8091
2011-01-19 11:20:00,27.97,28.03,27.96,27.99,50309.36200426007,15.7043,15.7379,15.6986,15.7155,50309.362
2011-01-19 11:25:00,27.99,27.99,27.94,27.96,38442.03266051324,15.7155,15.7155,15.6874,15.6986,38442.0327
2011-01-19 11:30:00,27.96,27.98,27.95,27.98,53352.26696419515,15.6986,15.7099,15.693,15.7099,53352.267
2011-01-19 11:35:00,27.98,28.03,27.97,28.03,29211.88761537681,15.7099,15.7379,15.7043,15.7379,29211.8876
2011-01-19 11:40:00,28.03,28.05,27.98,28.01,24140.37934881834,15.7379,15.7492,15.7099,15.7267,24140.3793
2011-01-19 11:45:00,28.0,28.06,27.99,28.04,43513.540927071714,15.7211,15.7548,15.7155,15.7436,43513.5409
2011-01-19 11:50:00,28.05,28.1,28.04,28.1,58829.4958920783,15.7492,15.7772,15.7436,15.7772,58829.4959
2011-01-19 11:55:00,28.1,28.1,28.03,28.08,62582.41200933157,15.7772,15.7772,15.7379,15.766,62582.412
2011-01-19 12:00:00,28.08,28.1,28.06,28.06,20184.60290090273,15.766,15.7772,15.7548,15.7548,20184.6029
2011-01-19 12:05:00,28.06,28.09,28.01,28.01,28197.58596206512,15.7548,15.7716,15.7267,15.7267,28197.586
2011-01-19 12:10:00,28.01,28.05,28.0,28.05,32559.08307130541,15.7267,15.7492,15.7211,15.7492,32559.0831
2011-01-19 12:15:00,28.04,28.04,27.94,27.94,35196.26736991581,15.7436,15.7436,15.6874,15.6874,35196.2674
2011-01-19 12:20:00,27.94,27.99,27.94,27.95,54163.70828684451,15.6874,15.7155,15.6874,15.693,54163.7083
2011-01-19 12:25:00,27.95,27.97,27.89,27.89,55178.00994015621,15.693,15.7043,15.6593,15.6593,55178.0099
2011-01-19 12:30:00,27.89,27.9,27.84,27.84,36109.13885789634,15.6593,15.6649,15.6313,15.6313,36109.1389
2011-01-19 12:35:00,27.84,27.88,27.83,27.85,44324.98224972107,15.6313,15.6537,15.6256,15.6369,44324.9822
2011-01-19 12:40:00,27.84,27.85,27.77,27.81,31240.490922000205,15.6313,15.6369,15.592,15.6144,31240.4909
2011-01-19 12:45:00,27.82,27.85,27.78,27.78,23430.36819150015,15.62,15.6369,15.5976,15.5976,23430.3682
2011-01-19 12:50:00,27.78,27.84,27.75,27.84,43817.83142306522,15.5976,15.6313,15.5807,15.6313,43817.8314
2011-01-19 12:55:00,27.84,27.86,27.82,27.83,15924.53595699361,15.6313,15.6425,15.62,15.6256,15924.536
2011-01-19 13:00:00,27.82,27.83,27.76,27.82,32254.79257531189,15.62,15.6256,15.5863,15.62,32254.7926
2011-01-19 13:05:00,27.82,27.85,27.81,27.85,33776.24505527944,15.62,15.6369,15.6144,15.6369,33776.2451
2011-01-19 13:10:00,27.85,27.88,27.84,27.87,34790.54670859114,15.6369,15.6537,15.6313,15.6481,34790.5467
2011-01-19 13:15:00,27.87,27.88,27.86,27.88,14403.083477026068,15.6481,15.6537,15.6425,15.6537,14403.0835
2011-01-19 13:20:00,27.88,27.93,27.88,27.93,39253.47398316259,15.6537,15.6818,15.6537,15.6818,39253.474
2011-01-19 13:25:00,27.93,27.96,27.91,27.95,52946.54630287048,15.6818,15.6986,15.6706,15.693,52946.5463
2011-01-19 13:30:00,27.95,28.01,27.95,28.01,35399.12770057815,15.693,15.7267,15.693,15.7267,35399.1277
2011-01-19 13:35:00,28.01,28.03,28.0,28.0,24748.960340805355,15.7267,15.7379,15.7211,15.7211,24748.9603
2011-01-19 13:40:00,28.0,28.04,27.99,28.02,35601.98803124049,15.7211,15.7436,15.7155,15.7323,35601.988
2011-01-19 13:45:00,28.01,28.02,27.99,28.01,38442.03266051324,15.7267,15.7323,15.7155,15.7267,38442.0327
2011-01-19 13:50:00,28.02,28.02,27.98,28.01,37326.300841870376,15.7323,15.7323,15.7099,15.7267,37326.3008
2011-01-19 13:55:00,28.01,28.05,27.98,28.05,137437.87402373465,15.7267,15.7492,15.7099,15.7492,137437.874
2011-01-19 14:00:00,28.05,28.05,27.98,27.99,62785.27233999391,15.7492,15.7492,15.7099,15.7155,62785.2723
2011-01-19 14:05:00,27.98,28.0,27.95,27.97,62379.55167866924,15.7099,15.7211,15.693,15.7043,62379.5517
2011-01-19 14:10:00,27.97,28.01,27.95,27.95,28400.44629272745,15.7043,15.7267,15.693,15.693,28400.4463
2011-01-19 14:15:00,27.94,27.99,27.94,27.96,32964.803732630084,15.6874,15.7155,15.6874,15.6986,32964.8037
2011-01-19 14:20:00,27.96,27.97,27.9,27.91,48483.61902829901,15.6986,15.7043,15.6649,15.6706,48483.619
2011-01-19 14:25:00,27.91,27.91,27.86,27.86,53859.417790851,15.6706,15.6706,15.6425,15.6425,53859.4178
2011-01-19 14:30:00,27.86,27.88,27.82,27.83,36514.85951922102,15.6425,15.6537,15.62,15.6256,36514.8595
2011-01-19 14:35:00,27.83,27.84,27.8,27.83,37833.45166852622,15.6256,15.6313,15.6088,15.6256,37833.4517
2011-01-19 14:40:00,27.82,27.83,27.75,27.79,63698.14382797444,15.62,15.6256,15.5807,15.6032,63698.1438
2011-01-19 14:45:00,27.79,27.79,27.76,27.76,21097.474388883253,15.6032,15.6032,15.5863,15.5863,21097.4744
2011-01-19 14:50:00,27.76,27.77,27.71,27.72,71812.557054468,15.5863,15.592,15.5583,15.5639,71812.5571
2011-01-19 14:55:00,27.72,27.72,27.68,27.7,59336.64671873416,15.5639,15.5639,15.5414,15.5527,59336.6467
2011-01-19 15:00:00,27.7,27.73,27.69,27.69,49903.64134293539,15.5527,15.5695,15.547,15.547,49903.6413
2011-01-19 15:05:00,27.69,27.73,27.63,27.63,69073.94259052642,15.547,15.5695,15.5134,15.5134,69073.9426
2011-01-19 15:10:00,27.63,27.64,27.6,27.6,79014.09879298104,15.5134,15.519,15.4965,15.4965,79014.0988
2011-01-19 15:15:00,27.61,27.7,27.6,27.68,68871.08225986408,15.5021,15.5527,15.4965,15.5414,68871.0823
2011-01-19 15:20:00,27.69,27.69,27.65,27.65,58423.77523075363,15.547,15.547,15.5246,15.5246,58423.7752
2011-01-19 15:25:00,27.66,27.66,27.63,27.66,84288.46739020184,15.5302,15.5302,15.5134,15.5302,84288.4674
2011-01-19 15:30:00,27.65,27.68,27.61,27.68,115731.81864286438,15.5246,15.5414,15.5021,15.5414,115731.8186
2011-01-19 15:35:00,27.68,27.72,27.64,27.71,114717.51698955268,15.5414,15.5639,15.519,15.5583,114717.517
2011-01-19 15:40:00,27.71,27.76,27.67,27.72,144943.7062582412,15.5583,15.5863,15.5358,15.5639,144943.7063
2011-01-19 15:45:00,27.72,27.75,27.71,27.71,64712.44548128614,15.5639,15.5807,15.5583,15.5583,64712.4455
2011-01-19 15:50:00,27.71,27.72,27.69,27.69,63190.9930013186,15.5583,15.5639,15.547,15.547,63190.993
2011-01-19 15:55:00,27.69,27.74,27.69,27.74,217871.99513135207,15.547,15.5751,15.547,15.5751,217871.9951
2011-01-20 09:30:00,27.62,27.63,27.16,27.18,176792.77817222843,15.5077,15.5134,15.2495,15.2607,176792.7782
2011-01-20 09:35:00,27.18,27.22,27.0,27.06,144030.83477026067,15.2607,15.2832,15.1596,15.1933,144030.8348
2011-01-20 09:40:00,27.06,27.34,27.03,27.34,100213.00334719544,15.1933,15.3505,15.1765,15.3505,100213.0033
2011-01-20 09:45:00,27.34,27.4,27.06,27.07,136423.57237042295,15.3505,15.3842,15.1933,15.1989,136423.5724
2011-01-20 09:50:00,27.06,27.21,27.05,27.21,97170.09838726035,15.1933,15.2775,15.1877,15.2775,97170.0984
2011-01-20 09:55:00,27.21,27.28,27.17,27.27,77796.936809007,15.2775,15.3168,15.2551,15.3112,77796.9368
2011-01-20 10:00:00,27.29,27.37,27.24,27.27,188457.2471853129,15.3225,15.3674,15.2944,15.3112,188457.2472
2011-01-20 10:05:00,27.27,27.27,27.2,27.21,76884.06532102647,15.3112,15.3112,15.2719,15.2775,76884.0653
2011-01-20 10:10:00,27.2,27.21,27.16,27.18,61263.81986002637,15.2719,15.2775,15.2495,15.2607,61263.8199
2011-01-20 10:15:00,27.18,27.24,27.18,27.2,106501.67359772796,15.2607,15.2944,15.2607,15.2719,106501.6736
2011-01-20 10:20:00,27.19,27.23,27.12,27.14,70493.9649051628,15.2663,15.2888,15.227,15.2382,70493.9649
2011-01-20 10:25:00,27.14,27.21,27.1,27.21,68769.65209453291,15.2382,15.2775,15.2158,15.2775,68769.6521
2011-01-20 10:30:00,27.2,27.21,27.11,27.18,88751.39466477331,15.2719,15.2775,15.2214,15.2607,88751.3947
2011-01-20 10:35:00,27.19,27.19,27.05,27.06,66233.89796125368,15.2663,15.2663,15.1877,15.1933,66233.898
2011-01-20 10:40:00,27.06,27.11,27.05,27.08,72421.13804645502,15.1933,15.2214,15.1877,15.2045,72421.138
2011-01-20 10:45:00,27.09,27.09,26.98,27.04,103965.91946444871,15.2102,15.2102,15.1484,15.1821,103965.9195
2011-01-20 10:50:00,27.05,27.07,26.9,26.92,80738.41160361092,15.1877,15.1989,15.1035,15.1147,80738.4116
2011-01-20 10:55:00,26.92,26.95,26.88,26.89,56496.602089461405,15.1147,15.1316,15.0923,15.0979,56496.6021
2011-01-20 11:00:00,26.89,26.96,26.88,26.95,71203.97606248099,15.0979,15.1372,15.0923,15.1316,71203.9761
2011-01-20 11:05:00,26.96,27.07,26.94,27.02,65929.60746526017,15.1372,15.1989,15.1259,15.1709,65929.6075
2011-01-20 11:10:00,27.02,27.06,26.99,26.99,107110.25458971498,15.1709,15.1933,15.154,15.154,107110.2546
2011-01-20 11:15:00,26.99,27.05,26.97,27.0,80332.69094228624,15.154,15.1877,15.1428,15.1596,80332.6909
2011-01-20 11:20:00,27.0,27.01,26.88,26.88,105284.51161375392,15.1596,15.1652,15.0923,15.0923,105284.5116
2011-01-20 11:25:00,26.89,26.91,26.85,26.89,74855.46201440308,15.0979,15.1091,15.0754,15.0979,74855.462
2011-01-20 11:30:00,26.89,26.9,26.83,26.88,56192.3115934679,15.0979,15.1035,15.0642,15.0923,56192.3116
2011-01-20 11:35:00,26.88,26.9,26.85,26.88,31240.490922000205,15.0923,15.1035,15.0754,15.0923,31240.4909
2011-01-20 11:40:00,26.87,26.88,26.84,26.86,43817.83142306522,15.0866,15.0923,15.0698,15.081,43817.8314
2011-01-20 11:45:00,26.86,26.97,26.86,26.96,120194.74591743584,15.081,15.1428,15.081,15.1372,120194.7459
2011-01-20 11:50:00,26.96,26.99,26.94,26.94,138350.74551171518,15.1372,15.154,15.1259,15.1259,138350.7455
2011-01-20 11:55:00,26.95,27.08,26.94,27.07,73536.86986509788,15.1316,15.2045,15.1259,15.1989,73536.8699
2011-01-20 12:00:00,27.06,27.13,27.04,27.05,61162.3896946952,15.1933,15.2326,15.1821,15.1877,61162.3897
2011-01-20 12:05:00,27.05,27.1,27.01,27.01,72421.13804645502,15.1877,15.2158,15.1652,15.1652,72421.138
2011-01-20 12:10:00,27.01,27.04,26.98,26.98,29313.31778070798,15.1652,15.1821,15.1484,15.1484,29313.3178
2011-01-20 12:15:00,26.99,27.03,26.98,27.0,28806.166954052136,15.154,15.1765,15.1484,15.1596,28806.167
2011-01-20 12:20:00,27.0,27.07,27.0,27.07,22416.066538188457,15.1596,15.1989,15.1596,15.1989,22416.0665
2011-01-20 12:25:00,27.08,27.11,27.03,27.03,26371.842986104068,15.2045,15.2214,15.1765,15.1765,26371.843
2011-01-20 12:30:00,27.03,27.09,27.02,27.04,32356.22274064307,15.1765,15.2102,15.1709,15.1821,32356.2227
2011-01-20 12:35:00,27.04,27.1,27.04,27.08,26168.982655441727,15.1821,15.2158,15.1821,15.2045,26168.9827
2011-01-20 12:40:00,27.09,27.09,27.06,27.08,27183.284308753424,15.2102,15.2102,15.1933,15.2045,27183.2843
2011-01-20 12:45:00,27.08,27.1,27.05,27.06,40470.63596713663,15.2045,15.2158,15.1877,15.1933,40470.636
2011-01-20 12:50:00,27.06,27.11,27.02,27.11,45643.57439902627,15.1933,15.2214,15.1709,15.2214,45643.5744
2011-01-20 12:55:00,27.11,27.13,27.1,27.13,49802.21117760422,15.2214,15.2326,15.2158,15.2326,49802.2112
2011-01-20 13:00:00,27.13,27.14,27.08,27.08,43310.68059640937,15.2326,15.2382,15.2045,15.2045,43310.6806
2011-01-20 13:05:00,27.07,27.08,27.05,27.07,26168.982655441727,15.1989,15.2045,15.1877,15.1989,26168.9827
2011-01-20 13:10:00,27.08,27.13,27.05,27.08,95040.06491530582,15.2045,15.2326,15.1877,15.2045,95040.0649
2011-01-20 13:15:00,27.08,27.08,27.06,27.06,33573.3847246171,15.2045,15.2045,15.1933,15.1933,33573.3847
2011-01-20 13:20:00,27.06,27.06,26.99,27.02,40267.77563647429,15.1933,15.1933,15.154,15.1709,40267.7756
2011-01-20 13:25:00,27.02,27.03,26.95,26.99,48280.75869763668,15.1709,15.1765,15.1316,15.154,48280.7587
2011-01-20 13:30:00,26.99,26.99,26.93,26.94,82665.58474490313,15.154,15.154,15.1203,15.1259,82665.5847
2011-01-20 13:35:00,26.94,26.96,26.92,26.93,20894.614058220915,15.1259,15.1372,15.1147,15.1203,20894.6141
2011-01-20 13:40:00,26.93,26.97,26.92,26.92,34181.96571660412,15.1203,15.1428,15.1147,15.1147,34181.9657
2011-01-20 13:45:00,26.92,27.04,26.92,27.04,57003.75291611726,15.1147,15.1821,15.1147,15.1821,57003.7529
2011-01-20 13:50:00,27.04,27.06,27.02,27.06,21097.474388883253,15.1821,15.1933,15.1709,15.1933,21097.4744
2011-01-20 13:55:00,27.06,27.11,27.05,27.11,17141.697940967642,15.1933,15.2214,15.1877,15.2214,17141.6979
2011-01-20 14:00:00,27.11,27.12,27.05,27.05,40369.20580180546,15.2214,15.227,15.1877,15.1877,40369.2058
2011-01-20 14:05:00,27.06,27.09,27.03,27.06,53352.26696419515,15.1933,15.2102,15.1765,15.1933,53352.267
2011-01-20 14:10:00,27.06,27.13,27.05,27.12,118774.72360279948,15.1933,15.2326,15.1877,15.227,118774.7236
2011-01-20 14:15:00,27.12,27.13,27.08,27.11,48990.76985495487,15.227,15.2326,15.2045,15.2214,48990.7699
2011-01-20 14:20:00,27.11,27.11,27.0,27.02,97068.6682219292,15.2214,15.2214,15.1596,15.1709,97068.6682
2011-01-20 14:25:00,27.01,27.03,26.99,27.0,40470.63596713663,15.1652,15.1765,15.154,15.1596,40470.636
2011-01-20 14:30:00,27.0,27.06,26.99,27.05,101024.44466984482,15.1596,15.1933,15.154,15.1877,101024.4447
2011-01-20 14:35:00,27.06,27.07,27.03,27.06,101835.88599249416,15.1933,15.1989,15.1765,15.1933,101835.886
2011-01-20 14:40:00,27.07,27.13,27.05,27.12,171924.13023633228,15.1989,15.2326,15.1877,15.227,171924.1302
2011-01-20 14:45:00,27.12,27.13,27.08,27.1,53757.98762551983,15.227,15.2326,15.2045,15.2158,53757.9876
2011-01-20 14:50:00,27.09,27.17,27.07,27.17,126889.13682929304,15.2102,15.2551,15.1989,15.2551,126889.1368
2011-01-20 14:55:00,27.17,27.19,27.14,27.15,98792.98103255908,15.2551,15.2663,15.2382,15.2438,98792.981
2011-01-20 15:00:00,27.15,27.17,27.12,27.16,143625.114108936,15.2438,15.2551,15.227,15.2495,143625.1141
2011-01-20 15:05:00,27.17,27.17,27.14,27.15,29921.898772695,15.2551,15.2551,15.2382,15.2438,29921.8988
2011-01-20 15:10:00,27.16,27.19,27.15,27.16,34384.826047266455,15.2495,15.2663,15.2438,15.2495,34384.826
2011-01-20 15:15:00,27.16,27.16,27.07,27.12,168069.78395374786,15.2495,15.2495,15.1989,15.227,168069.784
2011-01-20 15:20:00,27.12,27.18,27.07,27.16,50005.07150826656,15.227,15.2607,15.1989,15.2495,50005.0715
2011-01-20 15:25:00,27.16,27.17,27.09,27.11,167765.49345775435,15.2495,15.2551,15.2102,15.2214,167765.4935
2011-01-20 15:30:00,27.11,27.16,27.07,27.08,175575.61618825438,15.2214,15.2495,15.1989,15.2045,175575.6162
2011-01-20 15:35:00,27.09,27.12,27.07,27.11,152550.9686580789,15.2102,15.227,15.1989,15.2214,152550.9687
2011-01-20 15:40:00,27.11,27.12,27.09,27.1,160158.23105791662,15.2214,15.227,15.2102,15.2158,160158.2311
2011-01-20 15:45:00,27.09,27.12,27.04,27.07,337458.1600568009,15.2102,15.227,15.1821,15.1989,337458.1601
2011-01-20 15:50:00,27.06,27.07,27.02,27.03,241505.2236535145,15.1933,15.1989,15.1709,15.1765,241505.2237
2011-01-20 15:55:00,27.03,27.07,27.02,27.07,393954.7621462623,15.1765,15.1989,15.1709,15.1989,393954.7621
2011-01-21 09:30:00,27.46,27.61,27.29,27.46,327010.85302769043,15.4179,15.5021,15.3225,15.4179,327010.853
2011-01-21 09:35:00,27.44,27.46,27.31,27.37,43006.39010041586,15.4067,15.4179,15.3337,15.3674,43006.3901
2011-01-21 09:40:00,27.37,27.38,27.22,27.28,61872.40085201339,15.3674,15.373,15.2832,15.3168,61872.4009
2011-01-21 09:45:00,27.29,27.46,27.28,27.46,71609.69672380565,15.3225,15.4179,15.3168,15.4179,71609.6967
2011-01-21 09:50:00,27.46,27.71,27.46,27.71,163201.1360178517,15.4179,15.5583,15.4179,15.5583,163201.136
2011-01-21 09:55:00,27.71,28.1,27.69,28.08,333299.52327822294,15.5583,15.7772,15.547,15.766,333299.5233
2011-01-21 10:00:00,28.07,28.08,27.93,27.94,97474.38888325388,15.7604,15.766,15.6818,15.6874,97474.3889
2011-01-21 10:05:00,27.93,27.93,27.76,27.77,168272.6442844102,15.6818,15.6818,15.5863,15.592,168272.6443
2011-01-21 10:10:00,27.77,27.81,27.68,27.69,68566.79176387057,15.592,15.6144,15.5414,15.547,68566.7918
2011-01-21 10:15:00,27.69,27.85,27.66,27.85,97981.53970990972,15.547,15.6369,15.5302,15.6369,97981.5397
2011-01-21 10:20:00,27.85,27.97,27.83,27.87,132163.50542651385,15.6369,15.7043,15.6256,15.6481,132163.5054
2011-01-21 10:25:00,27.87,27.94,27.86,27.92,90881.42813672786,15.6481,15.6874,15.6425,15.6762,90881.4281
2011-01-21 10:30:00,27.92,27.94,27.84,27.88,114210.36616289684,15.6762,15.6874,15.6313,15.6537,114210.3662
2011-01-21 10:35:00,27.88,27.92,27.86,27.92,72421.13804645502,15.6537,15.6762,15.6425,15.6762,72421.138
2011-01-21 10:40:00,27.92,27.92,27.85,27.9,77086.92565168881,15.6762,15.6762,15.6369,15.6649,77086.9257
2011-01-21 10:45:00,27.89,27.92,27.86,27.86,64408.15498529263,15.6593,15.6762,15.6425,15.6425,64408.155
2011-01-21 10:50:00,27.86,27.9,27.75,27.75,124049.09220002028,15.6425,15.6649,15.5807,15.5807,124049.0922
2011-01-21 10:55:00,27.75,27.79,27.73,27.75,52946.54630287048,15.5807,15.6032,15.5695,15.5807,52946.5463
2011-01-21 11:00:00,27.75,27.78,27.74,27.74,52642.255806876965,15.5807,15.5976,15.5751,15.5751,52642.2558
2011-01-21 11:05:00,27.74,27.74,27.66,27.7,40470.63596713663,15.5751,15.5751,15.5302,15.5527,40470.636
2011-01-21 11:10:00,27.7,27.7,27.59,27.61,73942.59052642256,15.5527,15.5527,15.4909,15.5021,73942.5905
2011-01-21 11:15:00,27.61,27.61,27.54,27.54,59539.50704939649,15.5021,15.5021,15.4628,15.4628,59539.507
2011-01-21 11:20:00,27.54,27.58,27.51,27.58,63089.562835987424,15.4628,15.4853,15.446,15.4853,63089.5628
2011-01-21 11:25:00,27.58,27.6,27.54,27.57,39760.62480981844,15.4853,15.4965,15.4628,15.4797,39760.6248
2011-01-21 11:30:00,27.58,27.61,27.55,27.59,35094.83720458464,15.4853,15.5021,15.4684,15.4909,35094.8372
2011-01-21 11:35:00,27.59,27.6,27.55,27.57,33674.81488994827,15.4909,15.4965,15.4684,15.4797,33674.8149
2011-01-21 11:40:00,27.58,27.59,27.51,27.52,36210.56902322751,15.4853,15.4909,15.446,15.4516,36210.569
2011-01-21 11:45:00,27.51,27.54,27.47,27.53,27386.14463941576,15.446,15.4628,15.4235,15.4572,27386.1446
2011-01-21 11:50:00,27.54,27.54,27.46,27.47,33877.67522061061,15.4628,15.4628,15.4179,15.4235,33877.6752
2011-01-21 11:55:00,27.47,27.52,27.47,27.49,34891.97687392231,15.4235,15.4516,15.4235,15.4347,34891.9769
2011-01-21 12:00:00,27.48,27.49,27.42,27.42,26574.703316766405,15.4291,15.4347,15.3954,15.3954,26574.7033
2011-01-21 12:05:00,27.42,27.47,27.39,27.47,23836.08885282483,15.3954,15.4235,15.3786,15.4235,23836.0889
2011-01-21 12:10:00,27.46,27.55,27.46,27.5,39862.05497514961,15.4179,15.4684,15.4179,15.4404,39862.055
2011-01-21 12:15:00,27.49,27.58,27.49,27.57,19778.88223957805,15.4347,15.4853,15.4347,15.4797,19778.8822
2011-01-21 12:20:00,27.58,27.59,27.54,27.55,36920.580180545694,15.4853,15.4909,15.4628,15.4684,36920.5802
2011-01-21 12:25:00,27.54,27.56,27.54,27.54,14301.653311694898,15.4628,15.4741,15.4628,15.4628,14301.6533
2011-01-21 12:30:00,27.54,27.58,27.52,27.55,61060.95952936403,15.4628,15.4853,15.4516,15.4684,61060.9595
2011-01-21 12:35:00,27.56,27.57,27.52,27.52,22720.357034181965,15.4741,15.4797,15.4516,15.4516,22720.357
2011-01-21 12:40:00,27.52,27.53,27.48,27.49,65929.60746526017,15.4516,15.4572,15.4291,15.4347,65929.6075
2011-01-21 12:45:00,27.48,27.49,27.43,27.44,151840.95750076073,15.4291,15.4347,15.4011,15.4067,151840.9575
2011-01-21 12:50:00,27.44,27.44,27.36,27.41,82462.7244142408,15.4067,15.4067,15.3618,15.3898,82462.7244
2011-01-21 12:55:00,27.4,27.52,27.38,27.52,46962.16654833147,15.3842,15.4516,15.373,15.4516,46962.1665
2011-01-21 13:00:00,27.52,27.54,27.48,27.49,38847.75332183792,15.4516,15.4628,15.4291,15.4347,38847.7533
2011-01-21 13:05:00,27.49,27.53,27.46,27.5,64509.5851506238,15.4347,15.4572,15.4179,15.4404,64509.5852
2011-01-21 13:10:00,27.5,27.5,27.42,27.46,46556.4458870068,15.4404,15.4404,15.3954,15.4179,46556.4459
2011-01-21 13:15:00,27.45,27.53,27.45,27.51,48483.61902829901,15.4123,15.4572,15.4123,15.446,48483.619
2011-01-21 13:20:00,27.51,27.56,27.48,27.54,59438.07688406532,15.446,15.4741,15.4291,15.4628,59438.0769
2011-01-21 13:25:00,27.55,27.56,27.52,27.53,33167.664063292425,15.4684,15.4741,15.4516,15.4572,33167.6641
2011-01-21 13:30:00,27.53,27.55,27.52,27.54,25357.54133279237,15.4572,15.4684,15.4516,15.4628,25357.5413
2011-01-21 13:35:00,27.54,27.59,27.54,27.59,29313.31778070798,15.4628,15.4909,15.4628,15.4909,29313.3178
2011-01-21 13:40:00,27.59,27.6,27.53,27.53,30226.189268688508,15.4909,15.4965,15.4572,15.4572,30226.1893
2011-01-21 13:45:00,27.53,27.54,27.51,27.52,30530.47976468201,15.4572,15.4628,15.446,15.4516,30530.4798
2011-01-21 13:50:00,27.53,27.53,27.46,27.49,35703.41819657166,15.4572,15.4572,15.4179,15.4347,35703.4182
2011-01-21 13:55:00,27.49,27.54,27.48,27.52,33471.95455928593,15.4347,15.4628,15.4291,15.4516,33471.9546
2011-01-21 14:00:00,27.53,27.55,27.5,27.54,60249.518206714674,15.4572,15.4684,15.4404,15.4628,60249.5182
2011-01-21 14:05:00,27.54,27.59,27.54,27.58,33776.24505527944,15.4628,15.4909,15.4628,15.4853,33776.2451
2011-01-21 14:10:00,27.59,27.59,27.52,27.53,41079.216959123645,15.4909,15.4909,15.4516,15.4572,41079.217
2011-01-21 14:15:00,27.53,27.53,27.46,27.46,36616.28968455218,15.4572,15.4572,15.4179,15.4179,36616.2897
2011-01-21 14:20:00,27.46,27.5,27.46,27.49,27690.435135409272,15.4179,15.4404,15.4179,15.4347,27690.4351
2011-01-21 14:25:00,27.47,27.47,27.41,27.44,46455.01572167563,15.4235,15.4235,15.3898,15.4067,46455.0157
2011-01-21 14:30:00,27.43,27.48,27.42,27.48,34181.96571660412,15.4011,15.4291,15.3954,15.4291,34181.9657
2011-01-21 14:35:00,27.49,27.52,27.47,27.52,35196.26736991581,15.4347,15.4516,15.4235,15.4516,35196.2674
2011-01-21 14:40:00,27.52,27.52,27.48,27.48,35196.26736991581,15.4516,15.4516,15.4291,15.4291,35196.2674
2011-01-21 14:45:00,27.48,27.54,27.47,27.54,34993.40703925347,15.4291,15.4628,15.4235,15.4628,34993.407
2011-01-21 14:50:00,27.53,27.58,27.53,27.56,48077.89836697434,15.4572,15.4853,15.4572,15.4741,48077.8984
2011-01-21 14:55:00,27.56,27.6,27.55,27.55,67349.62977989654,15.4741,15.4965,15.4684,15.4684,67349.6298
2011-01-21 15:00:00,27.55,27.62,27.55,27.61,107718.835581702,15.4684,15.5077,15.4684,15.5021,107718.8356
2011-01-21 15:05:00,27.61,27.65,27.61,27.65,103661.62896845522,15.5021,15.5246,15.5021,15.5246,103661.629
2011-01-21 15:10:00,27.65,27.65,27.6,27.62,48382.18886296784,15.5246,15.5246,15.4965,15.5077,48382.1889
2011-01-21 15:15:00,27.62,27.62,27.61,27.61,39659.19464448728,15.5077,15.5077,15.5021,15.5021,39659.1946
2011-01-21 15:20:00,27.61,27.63,27.57,27.63,104270.20996044224,15.5021,15.5134,15.4797,15.5134,104270.21
2011-01-21 15:25:00,27.63,27.65,27.6,27.62,67856.78060655239,15.5134,15.5246,15.4965,15.5077,67856.7806
2011-01-21 15:30:00,27.63,27.63,27.58,27.6,122730.50005071508,15.5134,15.5134,15.4853,15.4965,122730.5001
2011-01-21 15:35:00,27.59,27.6,27.49,27.54,137945.0248503905,15.4909,15.4965,15.4347,15.4628,137945.0249
2011-01-21 15:40:00,27.53,27.54,27.45,27.45,93924.33309666294,15.4572,15.4628,15.4123,15.4123,93924.3331
2011-01-21 15:45:00,27.45,27.52,27.45,27.48,145856.57774622174,15.4123,15.4516,15.4123,15.4291,145856.5777
2011-01-21 15:50:00,27.48,27.52,27.47,27.48,160665.38188457247,15.4291,15.4516,15.4235,15.4291,160665.3819
2011-01-21 15:55:00,27.47,27.54,27.47,27.54,209149.0009128715,15.4235,15.4628,15.4235,15.4628,209149.0009
2011-01-24 09:30:00,27.96,28.74,27.96,28.71,325083.6798863982,15.6986,16.1366,15.6986,16.1197,325083.6799
2011-01-24 09:35:00,28.73,28.84,28.58,28.79,307130.5406227812,16.131,16.1927,16.0467,16.1647,307130.5406
2011-01-24 09:40:00,28.81,29.22,28.76,29.08,348615.4782432296,16.1759,16.4061,16.1478,16.3275,348615.4782
2011-01-24 09:45:00,29.08,29.13,28.95,28.98,266355.6141596511,16.3275,16.3556,16.2545,16.2713,266355.6142
2011-01-24 09:50:00,28.98,29.05,28.89,29.02,201846.0290090273,16.2713,16.3106,16.2208,16.2938,201846.029
2011-01-24 09:55:00,29.02,29.04,28.64,28.71,290597.4236738006,16.2938,16.305,16.0804,16.1197,290597.4237
2011-01-24 10:00:00,28.7,28.81,28.66,28.72,156811.03560198803,16.1141,16.1759,16.0917,16.1254,156811.0356
2011-01-24 10:05:00,28.72,28.8,28.71,28.75,230753.6261284106,16.1254,16.1703,16.1197,16.1422,230753.6261
2011-01-24 10:10:00,28.76,28.8,28.69,28.7,126280.55583730602,16.1478,16.1703,16.1085,16.1141,126280.5558
2011-01-24 10:15:00,28.69,28.7,28.47,28.48,200426.0066943909,16.1085,16.1141,15.985,15.9906,200426.0067
2011-01-24 10:20:00,28.48,28.57,28.42,28.56,208641.85008621565,15.9906,16.0411,15.9569,16.0355,208641.8501
2011-01-24 10:25:00,28.56,28.57,28.43,28.49,173749.87321229334,16.0355,16.0411,15.9625,15.9962,173749.8732
2011-01-24 10:30:00,28.5,28.58,28.48,28.51,140785.06947966325,16.0018,16.0467,15.9906,16.0074,140785.0695
2011-01-24 10:35:00,28.5,28.51,28.39,28.45,75666.90333705244,16.0018,16.0074,15.9401,15.9738,75666.9033
2011-01-24 10:40:00,28.44,28.51,28.41,28.41,78506.94796632518,15.9681,16.0074,15.9513,15.9513,78506.948
2011-01-24 10:45:00,28.42,28.44,28.32,28.4,250329.6480373263,15.9569,15.9681,15.9008,15.9457,250329.648
2011-01-24 10:50:00,28.4,28.47,28.38,28.39,116746.12029617609,15.9457,15.985,15.9345,15.9401,116746.1203
2011-01-24 10:55:00,28.39,28.4,28.32,28.36,69885.38391317578,15.9401,15.9457,15.9008,15.9232,69885.3839
2011-01-24 11:00:00,28.36,28.43,28.35,28.41,85505.62937417589,15.9232,15.9625,15.9176,15.9513,85505.6294
2011-01-24 11:05:00,28.41,28.54,28.41,28.52,110356.0198803124,15.9513,16.0243,15.9513,16.0131,110356.0199
2011-01-24 11:10:00,28.53,28.53,28.47,28.5,173749.87321229334,16.0187,16.0187,15.985,16.0018,173749.8732
2011-01-24 11:15:00,28.5,28.51,28.37,28.39,87534.23268079926,16.0018,16.0074,15.9288,15.9401,87534.2327
2011-01-24 11:20:00,28.39,28.39,28.29,28.31,91490.00912871488,15.9401,15.9401,15.8839,15.8952,91490.0091
2011-01-24 11:25:00,28.3,28.32,28.26,28.31,124454.81286134497,15.8895,15.9008,15.8671,15.8952,124454.8129
2011-01-24 11:30:00,28.3,28.34,28.3,28.31,89461.40582209149,15.8895,15.912,15.8895,15.8952,89461.4058
2011-01-24 11:35:00,28.3,28.35,28.3,28.33,187341.51536667004,15.8895,15.9176,15.8895,15.9064,187341.5154
2011-01-24 11:40:00,28.34,28.37,28.32,28.35,73638.30003042905,15.912,15.9288,15.9008,15.9176,73638.3
2011-01-24 11:45:00,28.35,28.35,28.31,28.31,36717.71984988335,15.9176,15.9176,15.8952,15.8952,36717.7198
2011-01-24 11:50:00,28.31,28.32,28.26,28.26,111573.18186428644,15.8952,15.9008,15.8671,15.8671,111573.1819
2011-01-24 11:55:00,28.27,28.32,28.24,28.31,139466.47733035806,15.8727,15.9008,15.8558,15.8952,139466.4773
2011-01-24 12:00:00,28.31,28.32,28.3,28.32,81245.56243026676,15.8952,15.9008,15.8895,15.9008,81245.5624
2011-01-24 12:05:00,28.32,28.38,28.32,28.33,97981.53970990972,15.9008,15.9345,15.9008,15.9064,97981.5397
2011-01-24 12:10:00,28.34,28.34,28.32,28.32,25560.40166345471,15.912,15.912,15.9008,15.9008,25560.4017
2011-01-24 12:15:00,28.32,28.39,28.32,28.39,77188.35581701998,15.9008,15.9401,15.9008,15.9401,77188.3558
2011-01-24 12:20:00,28.39,28.4,28.38,28.38,45846.43472968861,15.9401,15.9457,15.9345,15.9345,45846.4347
2011-01-24 12:25:00,28.39,28.47,28.38,28.47,94938.63474997463,15.9401,15.985,15.9345,15.985,94938.6347
2011-01-24 12:30:00,28.47,28.55,28.44,28.51,164316.86783649458,15.985,16.0299,15.9681,16.0074,164316.8678
2011-01-24 12:35:00,28.51,28.54,28.5,28.54,48077.89836697434,16.0074,16.0243,16.0018,16.0243,48077.8984
2011-01-24 12:40:00,28.53,28.56,28.53,28.56,70696.82523582513,16.0187,16.0355,16.0187,16.0355,70696.8252
2011-01-24 12:45:00,28.55,28.57,28.52,28.52,41789.22811644183,16.0299,16.0411,16.0131,16.0131,41789.2281
2011-01-24 12:50:00,28.53,28.58,28.52,28.56,83071.30540622781,16.0187,16.0467,16.0131,16.0355,83071.3054
2011-01-24 12:55:00,28.55,28.56,28.48,28.48,59539.50704939649,16.0299,16.0355,15.9906,15.9906,59539.507
2011-01-24 13:00:00,28.48,28.54,28.47,28.49,51830.81448422761,15.9906,16.0243,15.985,15.9962,51830.8145
2011-01-24 13:05:00,28.49,28.51,28.48,28.48,54772.28927883152,15.9962,16.0074,15.9906,15.9906,54772.2893
2011-01-24 13:10:00,28.48,28.48,28.43,28.44,44426.41241505224,15.9906,15.9906,15.9625,15.9681,44426.4124
2011-01-24 13:15:00,28.45,28.49,28.44,28.44,61365.25002535754,15.9738,15.9962,15.9681,15.9681,61365.25
2011-01-24 13:20:00,28.45,28.48,28.45,28.45,40774.92646313013,15.9738,15.9906,15.9738,15.9738,40774.9265
2011-01-24 13:25:00,28.45,28.49,28.45,28.45,38644.89299117558,15.9738,15.9962,15.9738,15.9738,38644.893
2011-01-24 13:30:00,28.45,28.53,28.44,28.52,42600.66943909119,15.9738,16.0187,15.9681,16.0131,42600.6694
2011-01-24 13:35:00,28.52,28.58,28.52,28.56,106197.38310173443,16.0131,16.0467,16.0131,16.0355,106197.3831
2011-01-24 13:40:00,28.57,28.59,28.56,28.59,68668.22192920174,16.0411,16.0524,16.0355,16.0524,68668.2219
2011-01-24 13:45:00,28.58,28.59,28.54,28.56,106197.38310173443,16.0467,16.0524,16.0243,16.0355,106197.3831
2011-01-24 13:50:00,28.56,28.57,28.5,28.5,28299.016127396288,16.0355,16.0411,16.0018,16.0018,28299.0161
2011-01-24 13:55:00,28.51,28.53,28.47,28.53,32153.362409980728,16.0074,16.0187,15.985,16.0187,32153.3624
2011-01-24 14:00:00,28.52,28.53,28.51,28.52,32964.803732630084,16.0131,16.0187,16.0074,16.0131,32964.8037
2011-01-24 14:05:00,28.52,28.54,28.48,28.5,45542.1442336951,16.0131,16.0243,15.9906,16.0018,45542.1442
2011-01-24 14:10:00,28.5,28.55,28.49,28.54,74855.46201440308,16.0018,16.0299,15.9962,16.0243,74855.462
2011-01-24 14:15:00,28.54,28.59,28.54,28.55,72116.8475504615,16.0243,16.0524,16.0243,16.0299,72116.8476
2011-01-24 14:20:00,28.55,28.56,28.51,28.51,110051.7293843189,16.0299,16.0355,16.0074,16.0074,110051.7294
2011-01-24 14:25:00,28.51,28.51,28.42,28.43,56800.89258545492,16.0074,16.0074,15.9569,15.9625,56800.8926
2011-01-24 14:30:00,28.44,28.49,28.42,28.49,36109.13885789634,15.9681,15.9962,15.9569,15.9962,36109.1389
2011-01-24 14:35:00,28.49,28.51,28.44,28.49,136017.8517090983,15.9962,16.0074,15.9681,15.9962,136017.8517
2011-01-24 14:40:00,28.49,28.49,28.43,28.48,117557.56161882544,15.9962,15.9962,15.9625,15.9906,117557.5616
2011-01-24 14:45:00,28.48,28.51,28.47,28.47,41484.93762044832,15.9906,16.0074,15.985,15.985,41484.9376
2011-01-24 14:50:00,28.47,28.5,28.43,28.45,108124.55624302667,15.985,16.0018,15.9625,15.9738,108124.5562
2011-01-24 14:55:00,28.44,28.46,28.42,28.43,47165.02687899381,15.9681,15.9794,15.9569,15.9625,47165.0269
2011-01-24 15:00:00,28.43,28.46,28.43,28.45,43310.68059640937,15.9625,15.9794,15.9625,15.9738,43310.6806
2011-01-24 15:05:00,28.45,28.49,28.44,28.48,86012.78020083172,15.9738,15.9962,15.9681,15.9906,86012.7802
2011-01-24 15:10:00,28.48,28.48,28.42,28.43,62683.84217466274,15.9906,15.9906,15.9569,15.9625,62683.8422
2011-01-24 15:15:00,28.43,28.44,28.39,28.43,77796.936809007,15.9625,15.9681,15.9401,15.9625,77796.9368
2011-01-24 15:20:00,28.44,28.44,28.37,28.4,69783.95374784461,15.9681,15.9681,15.9288,15.9457,69783.9537
2011-01-24 15:25:00,28.4,28.43,28.37,28.37,94532.91408864997,15.9457,15.9625,15.9288,15.9288,94532.9141
2011-01-24 15:30:00,28.38,28.43,28.38,28.4,90171.41697940968,15.9345,15.9625,15.9345,15.9457,90171.417
2011-01-24 15:35:00,28.41,28.45,28.39,28.44,96967.23805659804,15.9513,15.9738,15.9401,15.9681,96967.2381
2011-01-24 15:40:00,28.43,28.45,28.41,28.45,82259.86408357846,15.9625,15.9738,15.9513,15.9738,82259.8641
2011-01-24 15:45:00,28.45,28.45,28.4,28.43,160259.6612232478,15.9738,15.9738,15.9457,15.9625,160259.6612
2011-01-24 15:50:00,28.43,28.43,28.38,28.38,244040.97778679372,15.9625,15.9625,15.9345,15.9345,244040.9778
2011-01-24 15:55:00,28.39,28.43,28.39,28.41,436555.4315853535,15.9401,15.9625,15.9401,15.9513,436555.4316
2011-01-25 09:30:00,28.06,28.21,27.81,27.85,156506.74510599452,15.7548,15.839,15.6144,15.6369,156506.7451
2011-01-25 09:35:00,27.86,27.99,27.81,27.84,117557.56161882544,15.6425,15.7155,15.6144,15.6313,117557.5616
2011-01-25 09:40:00,27.84,27.84,27.57,27.59,210264.73273151435,15.6313,15.6313,15.4797,15.4909,210264.7327
2011-01-25 09:45:00,27.59,27.75,27.54,27.75,197484.531899787,15.4909,15.5807,15.4628,15.5807,197484.5319
2011-01-25 09:50:00,27.75,27.77,27.62,27.68,121107.61740541636,15.5807,15.592,15.5077,15.5414,121107.6174
2011-01-25 09:55:00,27.69,27.7,27.64,27.7,99807.28268587078,15.547,15.5527,15.519,15.5527,99807.2827
2011-01-25 10:00:00,27.71,27.76,27.61,27.68,144335.12526625418,15.5583,15.5863,15.5021,15.5414,144335.1253
2011-01-25 10:05:00,27.68,27.77,27.6,27.71,145552.28725022823,15.5414,15.592,15.4965,15.5583,145552.2873
2011-01-25 10:10:00,27.71,27.83,27.68,27.77,100618.72400852012,15.5583,15.6256,15.5414,15.592,100618.724
2011-01-25 10:15:00,27.77,27.85,27.72,27.8,73232.57936910437,15.592,15.6369,15.5639,15.6088,73232.5794
2011-01-25 10:20:00,27.81,27.82,27.75,27.76,54062.27812151334,15.6144,15.62,15.5807,15.5863,54062.2781
2011-01-25 10:25:00,27.76,27.82,27.75,27.76,49295.06035094837,15.5863,15.62,15.5807,15.5863,49295.0604
2011-01-25 10:30:00,27.76,27.88,27.76,27.88,51627.95415356527,15.5863,15.6537,15.5863,15.6537,51627.9542
2011-01-25 10:35:00,27.88,28.06,27.86,28.05,188964.3980119688,15.6537,15.7548,15.6425,15.7492,188964.398
2011-01-25 10:40:00,28.05,28.12,28.05,28.11,54163.70828684451,15.7492,15.7885,15.7492,15.7829,54163.7083
2011-01-25 10:45:00,28.11,28.12,28.04,28.04,63393.85333198093,15.7829,15.7885,15.7436,15.7436,63393.8533
2011-01-25 10:50:00,28.05,28.15,28.02,28.06,88244.24383811746,15.7492,15.8053,15.7323,15.7548,88244.2438
2011-01-25 10:55:00,28.06,28.13,28.06,28.1,120701.89674409167,15.7548,15.7941,15.7548,15.7772,120701.8967
2011-01-25 11:00:00,28.11,28.12,28.0,28.0,90171.41697940968,15.7829,15.7885,15.7211,15.7211,90171.417
2011-01-25 11:05:00,28.0,28.09,28.0,28.07,77289.78598235115,15.7211,15.7716,15.7211,15.7604,77289.786
2011-01-25 11:10:00,28.08,28.09,27.91,27.93,96967.23805659804,15.766,15.7716,15.6706,15.6818,96967.2381
2011-01-25 11:15:00,27.92,27.95,27.86,27.95,87128.5120194746,15.6762,15.693,15.6425,15.693,87128.512
2011-01-25 11:20:00,27.95,27.95,27.87,27.91,64509.5851506238,15.693,15.693,15.6481,15.6706,64509.5852
2011-01-25 11:25:00,27.91,27.97,27.9,27.93,94735.7744193123,15.6706,15.7043,15.6649,15.6818,94735.7744
2011-01-25 11:30:00,27.93,28.0,27.91,27.98,134394.96906379957,15.6818,15.7211,15.6706,15.7099,134394.9691
2011-01-25 11:35:00,27.97,28.01,27.97,28.01,40572.06613246779,15.7043,15.7267,15.7043,15.7267,40572.0661
2011-01-25 11:40:00,28.0,28.05,28.0,28.04,84288.46739020184,15.7211,15.7492,15.7211,15.7436,84288.4674
2011-01-25 11:45:00,28.05,28.09,28.04,28.05,60249.518206714674,15.7492,15.7716,15.7436,15.7492,60249.5182
2011-01-25 11:50:00,28.05,28.12,28.05,28.11,64408.15498529263,15.7492,15.7885,15.7492,15.7829,64408.155
2011-01-25 11:55:00,28.11,28.11,28.03,28.04,41992.08844710417,15.7829,15.7829,15.7379,15.7436,41992.0884
2011-01-25 12:00:00,28.04,28.08,28.02,28.02,55178.00994015621,15.7436,15.766,15.7323,15.7323,55178.0099
2011-01-25 12:05:00,28.02,28.05,28.02,28.03,46556.4458870068,15.7323,15.7492,15.7323,15.7379,46556.4459
2011-01-25 12:10:00,28.03,28.05,28.0,28.05,67552.49011055888,15.7379,15.7492,15.7211,15.7492,67552.4901
2011-01-25 12:15:00,28.05,28.07,28.01,28.04,53555.12729485749,15.7492,15.7604,15.7267,15.7436,53555.1273
2011-01-25 12:20:00,28.04,28.08,28.03,28.08,40774.92646313013,15.7436,15.766,15.7379,15.766,40774.9265
2011-01-25 12:25:00,28.08,28.1,28.06,28.08,55178.00994015621,15.766,15.7772,15.7548,15.766,55178.0099
2011-01-25 12:30:00,28.08,28.12,28.02,28.04,40977.78679379248,15.766,15.7885,15.7323,15.7436,40977.7868
2011-01-25 12:35:00,28.04,28.15,28.04,28.14,80535.55127294858,15.7436,15.8053,15.7436,15.7997,80535.5513
2011-01-25 12:40:00,28.15,28.18,28.14,28.18,44629.272745714574,15.8053,15.8222,15.7997,15.8222,44629.2727
2011-01-25 12:45:00,28.18,28.24,28.17,28.24,76478.34465970179,15.8222,15.8558,15.8165,15.8558,76478.3447
2011-01-25 12:50:00,28.24,28.26,28.24,28.26,58322.34506542246,15.8558,15.8671,15.8558,15.8671,58322.3451
2011-01-25 12:55:00,28.26,28.31,28.25,28.31,83172.73557155898,15.8671,15.8952,15.8615,15.8952,83172.7356
2011-01-25 13:00:00,28.3,28.3,28.19,28.19,53149.40663353281,15.8895,15.8895,15.8278,15.8278,53149.4066
2011-01-25 13:05:00,28.2,28.2,28.11,28.11,32356.22274064307,15.8334,15.8334,15.7829,15.7829,32356.2227
2011-01-25 13:10:00,28.11,28.11,28.07,28.07,29211.88761537681,15.7829,15.7829,15.7604,15.7604,29211.8876
2011-01-25 13:15:00,28.07,28.09,28.04,28.04,30124.759103357337,15.7604,15.7716,15.7436,15.7436,30124.7591
2011-01-25 13:20:00,28.04,28.04,27.95,27.97,47672.17770564966,15.7436,15.7436,15.693,15.7043,47672.1777
2011-01-25 13:25:00,27.97,27.99,27.91,27.98,47976.46820164317,15.7043,15.7155,15.6706,15.7099,47976.4682
2011-01-25 13:30:00,27.99,28.0,27.92,27.93,33776.24505527944,15.7155,15.7211,15.6762,15.6818,33776.2451
2011-01-25 13:35:00,27.92,27.93,27.86,27.92,26980.423978091083,15.6762,15.6818,15.6425,15.6762,26980.424
2011-01-25 13:40:00,27.92,28.02,27.92,28.01,32356.22274064307,15.6762,15.7323,15.6762,15.7267,32356.2227
2011-01-25 13:45:00,28.01,28.07,28.0,28.03,41484.93762044832,15.7267,15.7604,15.7211,15.7379,41484.9376
2011-01-25 13:50:00,28.02,28.08,28.02,28.07,41687.79795111066,15.7323,15.766,15.7323,15.7604,41687.798
2011-01-25 13:55:00,28.06,28.08,28.05,28.07,30327.61943401968,15.7548,15.766,15.7492,15.7604,30327.6194
2011-01-25 14:00:00,28.07,28.08,27.98,28.0,57206.61324677959,15.7604,15.766,15.7099,15.7211,57206.6132
2011-01-25 14:05:00,28.0,28.02,27.96,28.0,44426.41241505224,15.7211,15.7323,15.6986,15.7211,44426.4124
2011-01-25 14:10:00,28.0,28.01,27.9,27.92,40166.34547114312,15.7211,15.7267,15.6649,15.6762,40166.3455
2011-01-25 14:15:00,27.92,27.93,27.83,27.85,60858.0991987017,15.6762,15.6818,15.6256,15.6369,60858.0992
2011-01-25 14:20:00,27.87,27.87,27.75,27.75,57612.33390810427,15.6481,15.6481,15.5807,15.5807,57612.3339
2011-01-25 14:25:00,27.76,27.81,27.66,27.76,174155.59387361805,15.5863,15.6144,15.5302,15.5863,174155.5939
2011-01-25 14:30:00,27.77,27.8,27.74,27.79,24850.39050613653,15.592,15.6088,15.5751,15.6032,24850.3905
2011-01-25 14:35:00,27.79,27.85,27.75,27.83,74044.02069175373,15.6032,15.6369,15.5807,15.6256,74044.0207
2011-01-25 14:40:00,27.82,27.82,27.64,27.72,255604.01663454712,15.62,15.62,15.519,15.5639,255604.0166
2011-01-25 14:45:00,27.72,27.79,27.71,27.75,63089.562835987424,15.5639,15.6032,15.5583,15.5807,63089.5628
2011-01-25 14:50:00,27.74,27.79,27.73,27.78,100213.00334719544,15.5751,15.6032,15.5695,15.5976,100213.0033
2011-01-25 14:55:00,27.78,27.83,27.74,27.8,98995.84136322142,15.5976,15.6256,15.5751,15.6088,98995.8414
2011-01-25 15:00:00,27.81,27.89,27.81,27.88,74652.60168374075,15.6144,15.6593,15.6144,15.6537,74652.6017
2011-01-25 15:05:00,27.88,27.91,27.84,27.85,131149.20377320214,15.6537,15.6706,15.6313,15.6369,131149.2038
2011-01-25 15:10:00,27.85,27.93,27.85,27.93,54467.99878283802,15.6369,15.6818,15.6369,15.6818,54467.9988
2011-01-25 15:15:00,27.93,27.98,27.9,27.92,93518.61243533828,15.6818,15.7099,15.6649,15.6762,93518.6124
2011-01-25 15:20:00,27.93,27.99,27.91,27.92,99198.70169388376,15.6818,15.7155,15.6706,15.6762,99198.7017
2011-01-25 15:25:00,27.91,28.0,27.9,28.0,68363.93143320824,15.6706,15.7211,15.6649,15.7211,68363.9314
2011-01-25 15:30:00,28.0,28.01,27.92,27.97,128004.8686479359,15.7211,15.7267,15.6762,15.7043,128004.8686
2011-01-25 15:35:00,27.96,28.0,27.9,27.96,160361.09138857896,15.6986,15.7211,15.6649,15.6986,160361.0914
2011-01-25 15:40:00,27.96,28.09,27.95,28.09,83375.59590222132,15.6986,15.7716,15.693,15.7716,83375.5959
2011-01-25 15:45:00,28.09,28.12,28.07,28.09,160665.38188457247,15.7716,15.7885,15.7604,15.7716,160665.3819
2011-01-25 15:50:00,28.1,28.18,28.09,28.18,131656.354599858,15.7772,15.8222,15.7716,15.8222,131656.3546
2011-01-25 15:55:00,28.18,28.23,28.17,28.22,213916.21868343643,15.8222,15.8502,15.8165,15.8446,213916.2187
2011-01-26 09:30:00,28.39,28.46,28.25,28.33,132873.51658383204,15.9401,15.9794,15.8615,15.9064,132873.5166
2011-01-26 09:35:00,28.33,28.4,28.3,28.34,119383.30459478647,15.9064,15.9457,15.8895,15.912,119383.3046
2011-01-26 09:40:00,28.34,28.45,28.27,28.35,110863.17070696826,15.912,15.9738,15.8727,15.9176,110863.1707
2011-01-26 09:45:00,28.36,28.46,28.36,28.46,62278.12151333807,15.9232,15.9794,15.9232,15.9794,62278.1215
2011-01-26 09:50:00,28.43,28.54,28.43,28.47,103763.0591337864,15.9625,16.0243,15.9625,15.985,103763.0591
2011-01-26 09:55:00,28.46,28.62,28.45,28.57,119687.59509078,15.9794,16.0692,15.9738,16.0411,119687.5951
2011-01-26 10:00:00,28.57,28.63,28.49,28.52,118774.72360279948,16.0411,16.0748,15.9962,16.0131,118774.7236
2011-01-26 10:05:00,28.51,28.54,28.47,28.52,72319.70788112385,16.0074,16.0243,15.985,16.0131,72319.7079
2011-01-26 10:10:00,28.51,28.51,28.4,28.45,126787.70666396186,16.0074,16.0074,15.9457,15.9738,126787.7067
2011-01-26 10:15:00,28.46,28.49,28.36,28.46,47469.31737498733,15.9794,15.9962,15.9232,15.9794,47469.3174
2011-01-26 10:20:00,28.45,28.55,28.43,28.54,49092.20002028604,15.9738,16.0299,15.9625,16.0243,49092.2
2011-01-26 10:25:00,28.53,28.55,28.47,28.49,55279.440105487374,16.0187,16.0299,15.985,15.9962,55279.4401
2011-01-26 10:30:00,28.48,28.54,28.46,28.51,67045.33928390303,15.9906,16.0243,15.9794,16.0074,67045.3393
2011-01-26 10:35:00,28.53,28.54,28.44,28.47,35094.83720458464,16.0187,16.0243,15.9681,15.985,35094.8372
2011-01-26 10:40:00,28.47,28.48,28.44,28.47,94330.05375798764,15.985,15.9906,15.9681,15.985,94330.0538
2011-01-26 10:45:00,28.47,28.54,28.46,28.52,83781.316563546,15.985,16.0243,15.9794,16.0131,83781.3166
2011-01-26 10:50:00,28.51,28.57,28.48,28.48,135713.56121310478,16.0074,16.0411,15.9906,15.9906,135713.5612
2011-01-26 10:55:00,28.48,28.49,28.41,28.45,51932.24464955878,15.9906,15.9962,15.9513,15.9738,51932.2446
2011-01-26 11:00:00,28.45,28.53,28.38,28.53,39253.47398316259,15.9738,16.0187,15.9345,16.0187,39253.474
2011-01-26 11:05:00,28.53,28.57,28.53,28.55,55482.30043614971,16.0187,16.0411,16.0187,16.0299,55482.3004
2011-01-26 11:10:00,28.54,28.57,28.52,28.54,72218.27771579268,16.0243,16.0411,16.0131,16.0243,72218.2777
2011-01-26 11:15:00,28.54,28.55,28.48,28.49,27487.57480474693,16.0243,16.0299,15.9906,15.9962,27487.5748
2011-01-26 11:20:00,28.49,28.51,28.44,28.45,45643.57439902627,15.9962,16.0074,15.9681,15.9738,45643.5744
2011-01-26 11:25:00,28.45,28.47,28.36,28.45,75565.47317172127,15.9738,15.985,15.9232,15.9738,75565.4732
2011-01-26 11:30:00,28.45,28.54,28.4,28.49,58018.05456942895,15.9738,16.0243,15.9457,15.9962,58018.0546
2011-01-26 11:35:00,28.49,28.56,28.48,28.52,65828.177299929,15.9962,16.0355,15.9906,16.0131,65828.1773
2011-01-26 11:40:00,28.51,28.56,28.5,28.53,96257.22689927983,16.0074,16.0355,16.0018,16.0187,96257.2269
2011-01-26 11:45:00,28.53,28.59,28.53,28.58,103154.47814179937,16.0187,16.0524,16.0187,16.0467,103154.4781
2011-01-26 11:50:00,28.58,28.59,28.49,28.49,36819.15001521452,16.0467,16.0524,15.9962,15.9962,36819.15
2011-01-26 11:55:00,28.5,28.51,28.45,28.45,29211.88761537681,16.0018,16.0074,15.9738,15.9738,29211.8876
2011-01-26 12:00:00,28.45,28.52,28.45,28.52,51729.38431889644,15.9738,16.0131,15.9738,16.0131,51729.3843
2011-01-26 12:05:00,28.51,28.62,28.51,28.61,52236.53514555229,16.0074,16.0692,16.0074,16.0636,52236.5351
2011-01-26 12:10:00,28.62,28.62,28.53,28.53,56699.46242012375,16.0692,16.0692,16.0187,16.0187,56699.4624
2011-01-26 12:15:00,28.53,28.54,28.47,28.47,24444.669844811848,16.0187,16.0243,15.985,15.985,24444.6698
2011-01-26 12:20:00,28.47,28.52,28.46,28.51,22111.77604219495,15.985,16.0131,15.9794,16.0074,22111.776
2011-01-26 12:25:00,28.51,28.52,28.48,28.49,15113.094634344254,16.0074,16.0131,15.9906,15.9962,15113.0946
2011-01-26 12:30:00,28.49,28.51,28.49,28.51,13895.93265037022,15.9962,16.0074,15.9962,16.0074,13895.9327
2011-01-26 12:35:00,28.5,28.51,28.47,28.48,19474.59174358454,16.0018,16.0074,15.985,15.9906,19474.5917
2011-01-26 12:40:00,28.47,28.47,28.42,28.43,32051.93224464956,15.985,15.985,15.9569,15.9625,32051.9322
2011-01-26 12:45:00,28.43,28.44,28.39,28.43,26878.99381275992,15.9625,15.9681,15.9401,15.9625,26878.9938
2011-01-26 12:50:00,28.43,28.46,28.42,28.44,21604.6252155391,15.9625,15.9794,15.9569,15.9681,21604.6252
2011-01-26 12:55:00,28.44,28.47,28.42,28.45,27284.714474084594,15.9681,15.985,15.9569,15.9738,27284.7145
2011-01-26 13:00:00,28.45,28.47,28.41,28.42,23328.938026168984,15.9738,15.985,15.9513,15.9569,23328.938
2011-01-26 13:05:00,28.41,28.43,28.35,28.43,52540.825641545794,15.9513,15.9625,15.9176,15.9625,52540.8256
2011-01-26 13:10:00,28.42,28.42,28.39,28.39,41079.216959123645,15.9569,15.9569,15.9401,15.9401,41079.217
2011-01-26 13:15:00,28.39,28.39,28.34,28.35,44933.563241708085,15.9401,15.9401,15.912,15.9176,44933.5632
2011-01-26 13:20:00,28.34,28.38,28.33,28.36,60553.808702708186,15.912,15.9345,15.9064,15.9232,60553.8087
2011-01-26 13:25:00,28.35,28.36,28.33,28.33,33471.95455928593,15.9176,15.9232,15.9064,15.9064,33471.9546
2011-01-26 13:30:00,28.34,28.43,28.33,28.41,70899.68556648747,15.912,15.9625,15.9064,15.9513,70899.6856
2011-01-26 13:35:00,28.41,28.43,28.38,28.43,39963.48514048078,15.9513,15.9625,15.9345,15.9625,39963.4851
2011-01-26 13:40:00,28.43,28.47,28.4,28.46,59336.64671873416,15.9625,15.985,15.9457,15.9794,59336.6467
2011-01-26 13:45:00,28.46,28.51,28.46,28.51,55989.45126280556,15.9794,16.0074,15.9794,16.0074,55989.4513
2011-01-26 13:50:00,28.5,28.52,28.43,28.44,80738.41160361092,16.0018,16.0131,15.9625,15.9681,80738.4116
2011-01-26 13:55:00,28.44,28.5,28.43,28.45,48280.75869763668,15.9681,16.0018,15.9625,15.9738,48280.7587
2011-01-26 14:00:00,28.45,28.49,28.44,28.49,46353.58555634446,15.9738,15.9962,15.9681,15.9962,46353.5856
2011-01-26 14:05:00,28.49,28.55,28.49,28.51,34993.40703925347,15.9962,16.0299,15.9962,16.0074,34993.407
2011-01-26 14:10:00,28.52,28.54,28.47,28.52,56902.32275078609,16.0131,16.0243,15.985,16.0131,56902.3228
2011-01-26 14:15:00,28.51,28.57,28.46,28.53,85809.91987016938,16.0074,16.0411,15.9794,16.0187,85809.9199
2011-01-26 14:20:00,28.54,28.54,28.46,28.53,69885.38391317578,16.0243,16.0243,15.9794,16.0187,69885.3839
2011-01-26 14:25:00,28.53,28.57,28.43,28.48,120296.17608276702,16.0187,16.0411,15.9625,15.9906,120296.1761
2011-01-26 14:30:00,28.47,28.54,28.45,28.51,61365.25002535754,15.985,16.0243,15.9738,16.0074,61365.25
2011-01-26 14:35:00,28.52,28.55,28.48,28.53,52033.67481488995,16.0131,16.0299,15.9906,16.0187,52033.6748
2011-01-26 14:40:00,28.52,28.57,28.5,28.56,82969.87524089664,16.0131,16.0411,16.0018,16.0355,82969.8752
2011-01-26 14:45:00,28.55,28.6,28.49,28.49,138046.45501572167,16.0299,16.058,15.9962,15.9962,138046.455
2011-01-26 14:50:00,28.49,28.52,28.48,28.49,41992.08844710417,15.9962,16.0131,15.9906,15.9962,41992.0884
2011-01-26 14:55:00,28.49,28.54,28.45,28.53,54467.99878283802,15.9962,16.0243,15.9738,16.0187,54467.9988
2011-01-26 15:00:00,28.52,28.54,28.49,28.53,35804.84836190283,16.0131,16.0243,15.9962,16.0187,35804.8484
2011-01-26 15:05:00,28.53,28.55,28.46,28.48,62785.27233999391,16.0187,16.0299,15.9794,15.9906,62785.2723
2011-01-26 15:10:00,28.48,28.5,28.46,28.48,95344.35541129932,15.9906,16.0018,15.9794,15.9906,95344.3554
2011-01-26 15:15:00,28.48,28.5,28.42,28.43,76072.62399837712,15.9906,16.0018,15.9569,15.9625,76072.624
2011-01-26 15:20:00,28.44,28.45,28.42,28.43,129120.60046657876,15.9681,15.9738,15.9569,15.9625,129120.6005
2011-01-26 15:25:00,28.43,28.45,28.42,28.43,46860.7363830003,15.9625,15.9738,15.9569,15.9625,46860.7364
2011-01-26 15:30:00,28.44,28.49,28.39,28.49,120803.32690942286,15.9681,15.9962,15.9401,15.9962,120803.3269
2011-01-26 15:35:00,28.49,28.59,28.49,28.56,253778.27365858603,15.9962,16.0524,15.9962,16.0355,253778.2737
2011-01-26 15:40:00,28.56,28.57,28.5,28.5,129323.4607972411,16.0355,16.0411,16.0018,16.0018,129323.4608
2011-01-26 15:45:00,28.5,28.55,28.5,28.54,225580.6876965209,16.0018,16.0299,16.0018,16.0243,225580.6877
2011-01-26 15:50:00,28.54,28.59,28.53,28.54,192210.1633025662,16.0243,16.0524,16.0187,16.0243,192210.1633
2011-01-26 15:55:00,28.53,28.53,28.49,28.5,153565.2703113906,16.0187,16.0187,15.9962,16.0018,153565.2703
2011-01-27 09:30:00,28.68,28.68,28.54,28.56,64712.44548128614,16.1029,16.1029,16.0243,16.0355,64712.4455
2011-01-27 09:35:00,28.57,28.66,28.52,28.55,48787.909524292525,16.0411,16.0917,16.0131,16.0299,48787.9095
2011-01-27 09:40:00,28.55,28.67,28.52,28.56,48483.61902829901,16.0299,16.0973,16.0131,16.0355,48483.619
2011-01-27 09:45:00,28.56,28.61,28.51,28.58,33776.24505527944,16.0355,16.0636,16.0074,16.0467,33776.2451
2011-01-27 09:50:00,28.59,28.65,28.57,28.65,37123.44051120804,16.0524,16.0861,16.0411,16.0861,37123.4405
2011-01-27 09:55:00,28.66,28.8,28.66,28.77,72522.56821178619,16.0917,16.1703,16.0917,16.1534,72522.5682
2011-01-27 10:00:00,28.78,28.84,28.73,28.75,121209.04757074754,16.159,16.1927,16.131,16.1422,121209.0476
2011-01-27 10:05:00,28.76,28.77,28.68,28.76,45643.57439902627,16.1478,16.1534,16.1029,16.1478,45643.5744
2011-01-27 10:10:00,28.77,28.83,28.75,28.75,84694.18805152652,16.1534,16.1871,16.1422,16.1422,84694.1881
2011-01-27 10:15:00,28.74,28.84,28.71,28.84,75058.32234506542,16.1366,16.1927,16.1197,16.1927,75058.3223
2011-01-27 10:20:00,28.84,28.86,28.73,28.73,79724.10995029921,16.1927,16.204,16.131,16.131,79724.11
2011-01-27 10:25:00,28.73,28.8,28.73,28.79,44223.5520843899,16.131,16.1703,16.131,16.1647,44223.5521
2011-01-27 10:30:00,28.8,28.86,28.79,28.83,55989.45126280556,16.1703,16.204,16.1647,16.1871,55989.4513
2011-01-27 10:35:00,28.83,28.86,28.81,28.82,44527.8425803834,16.1871,16.204,16.1759,16.1815,44527.8426
2011-01-27 10:40:00,28.81,28.81,28.74,28.76,45136.423572370426,16.1759,16.1759,16.1366,16.1478,45136.4236
2011-01-27 10:45:00,28.77,28.81,28.74,28.78,38036.31199918856,16.1534,16.1759,16.1366,16.159,38036.312
2011-01-27 10:50:00,28.78,28.85,28.77,28.82,46150.72522568212,16.159,16.1983,16.1534,16.1815,46150.7252
2011-01-27 10:55:00,28.82,28.85,28.81,28.82,36920.580180545694,16.1815,16.1983,16.1759,16.1815,36920.5802
2011-01-27 11:00:00,28.82,28.85,28.74,28.75,63292.423166649765,16.1815,16.1983,16.1366,16.1422,63292.4232
2011-01-27 11:05:00,28.75,28.77,28.69,28.69,47266.45704432498,16.1422,16.1534,16.1085,16.1085,47266.457
2011-01-27 11:10:00,28.7,28.77,28.69,28.72,72421.13804645502,16.1141,16.1534,16.1085,16.1254,72421.138
2011-01-27 11:15:00,28.72,28.72,28.61,28.64,42397.809108428846,16.1254,16.1254,16.0636,16.0804,42397.8091
2011-01-27 11:20:00,28.64,28.65,28.55,28.57,38746.32315650675,16.0804,16.0861,16.0299,16.0411,38746.3232
2011-01-27 11:25:00,28.57,28.61,28.52,28.52,90881.42813672786,16.0411,16.0636,16.0131,16.0131,90881.4281
2011-01-27 11:30:00,28.51,28.52,28.46,28.48,74044.02069175373,16.0074,16.0131,15.9794,15.9906,74044.0207
2011-01-27 11:35:00,28.48,28.67,28.46,28.67,60249.518206714674,15.9906,16.0973,15.9794,16.0973,60249.5182
2011-01-27 11:40:00,28.66,28.7,28.59,28.6,31950.50207931839,16.0917,16.1141,16.0524,16.058,31950.5021
2011-01-27 11:45:00,28.6,28.65,28.58,28.59,65219.59630794198,16.058,16.0861,16.0467,16.0524,65219.5963
2011-01-27 11:50:00,28.58,28.59,28.54,28.59,18054.56942894817,16.0467,16.0524,16.0243,16.0524,18054.5694
2011-01-27 11:55:00,28.58,28.65,28.58,28.61,23836.08885282483,16.0467,16.0861,16.0467,16.0636,23836.0889
2011-01-27 12:00:00,28.62,28.62,28.57,28.61,21198.904554214423,16.0692,16.0692,16.0411,16.0636,21198.9046
2011-01-27 12:05:00,28.62,28.65,28.59,28.6,26878.99381275992,16.0692,16.0861,16.0524,16.058,26878.9938
2011-01-27 12:10:00,28.61,28.68,28.6,28.64,33370.524393954765,16.0636,16.1029,16.058,16.0804,33370.5244
2011-01-27 12:15:00,28.65,28.68,28.62,28.68,24140.37934881834,16.0861,16.1029,16.0692,16.1029,24140.3793
2011-01-27 12:20:00,28.68,28.68,28.62,28.67,25966.12232477939,16.1029,16.1029,16.0692,16.0973,25966.1223
2011-01-27 12:25:00,28.67,28.69,28.64,28.68,34486.256212597626,16.0973,16.1085,16.0804,16.1029,34486.2562
2011-01-27 12:30:00,28.68,28.68,28.62,28.66,30023.32893802617,16.1029,16.1029,16.0692,16.0917,30023.3289
2011-01-27 12:35:00,28.66,28.7,28.65,28.66,80231.26077695507,16.0917,16.1141,16.0861,16.0917,80231.2608
2011-01-27 12:40:00,28.67,28.74,28.66,28.72,39050.61365250025,16.0973,16.1366,16.0917,16.1254,39050.6137
2011-01-27 12:45:00,28.72,28.76,28.71,28.74,49700.78101227305,16.1254,16.1478,16.1197,16.1366,49700.781
2011-01-27 12:50:00,28.76,28.8,28.75,28.79,56902.32275078609,16.1478,16.1703,16.1422,16.1647,56902.3228
2011-01-27 12:55:00,28.79,28.82,28.78,28.82,20691.75372755857,16.1647,16.1815,16.159,16.1815,20691.7537
2011-01-27 13:00:00,28.82,28.82,28.75,28.78,30226.189268688508,16.1815,16.1815,16.1422,16.159,30226.1893
2011-01-27 13:05:00,28.78,28.81,28.77,28.8,12577.340501065017,16.159,16.1759,16.1534,16.1703,12577.3405
2011-01-27 13:10:00,28.81,28.85,28.8,28.83,81346.99259559793,16.1759,16.1983,16.1703,16.1871,81346.9926
2011-01-27 13:15:00,28.83,28.89,28.83,28.89,40876.3566284613,16.1871,16.2208,16.1871,16.2208,40876.3566
2011-01-27 13:20:00,28.89,28.89,28.82,28.88,37427.73100720154,16.2208,16.2208,16.1815,16.2152,37427.731
2011-01-27 13:25:00,28.88,28.89,28.86,28.88,25966.12232477939,16.2152,16.2208,16.204,16.2152,25966.1223
2011-01-27 13:30:00,28.88,28.92,28.88,28.91,38239.172329850895,16.2152,16.2376,16.2152,16.232,38239.1723
2011-01-27 13:35:00,28.91,28.92,28.88,28.89,58119.48473476012,16.232,16.2376,16.2152,16.2208,58119.4847
2011-01-27 13:40:00,28.88,28.92,28.85,28.85,51425.09382290293,16.2152,16.2376,16.1983,16.1983,51425.0938
2011-01-27 13:45:00,28.85,28.86,28.84,28.84,19474.59174358454,16.1983,16.204,16.1927,16.1927,19474.5917
2011-01-27 13:50:00,28.84,28.84,28.76,28.78,30124.759103357337,16.1927,16.1927,16.1478,16.159,30124.7591
2011-01-27 13:55:00,28.78,28.84,28.78,28.84,15113.094634344254,16.159,16.1927,16.159,16.1927,15113.0946
2011-01-27 14:00:00,28.83,28.84,28.75,28.76,48382.18886296784,16.1871,16.1927,16.1422,16.1478,48382.1889
2011-01-27 14:05:00,28.76,28.78,28.75,28.78,22720.357034181965,16.1478,16.159,16.1422,16.159,22720.357
2011-01-27 14:10:00,28.78,28.81,28.77,28.79,24444.669844811848,16.159,16.1759,16.1534,16.1647,24444.6698
2011-01-27 14:15:00,28.78,28.78,28.75,28.77,16837.407444974135,16.159,16.159,16.1422,16.1534,16837.4074
2011-01-27 14:20:00,28.77,28.81,28.76,28.77,19576.02190891571,16.1534,16.1759,16.1478,16.1534,19576.0219
2011-01-27 14:25:00,28.77,28.79,28.73,28.74,24038.94918348717,16.1534,16.1647,16.131,16.1366,24038.9492
2011-01-27 14:30:00,28.73,28.77,28.73,28.74,24546.10001014301,16.131,16.1534,16.131,16.1366,24546.1
2011-01-27 14:35:00,28.73,28.8,28.73,28.77,27791.86530074044,16.131,16.1703,16.131,16.1534,27791.8653
2011-01-27 14:40:00,28.77,28.83,28.76,28.78,43209.2504310782,16.1534,16.1871,16.1478,16.159,43209.2504
2011-01-27 14:45:00,28.78,28.82,28.77,28.82,19576.02190891571,16.159,16.1815,16.1534,16.1815,19576.0219
2011-01-27 14:50:00,28.82,28.82,28.76,28.77,21706.05538087027,16.1815,16.1815,16.1478,16.1534,21706.0554
2011-01-27 14:55:00,28.78,28.87,28.77,28.83,62988.132670656254,16.159,16.2096,16.1534,16.1871,62988.1327
2011-01-27 15:00:00,28.84,28.84,28.79,28.82,32559.08307130541,16.1927,16.1927,16.1647,16.1815,32559.0831
2011-01-27 15:05:00,28.82,28.84,28.8,28.82,37529.16117253271,16.1815,16.1927,16.1703,16.1815,37529.1612
2011-01-27 15:10:00,28.82,28.88,28.82,28.82,53555.12729485749,16.1815,16.2152,16.1815,16.1815,53555.1273
2011-01-27 15:15:00,28.83,28.86,28.81,28.81,45846.43472968861,16.1871,16.204,16.1759,16.1759,45846.4347
2011-01-27 15:20:00,28.81,28.84,28.77,28.79,48787.909524292525,16.1759,16.1927,16.1534,16.1647,48787.9095
2011-01-27 15:25:00,28.78,28.85,28.78,28.83,27690.435135409272,16.159,16.1983,16.159,16.1871,27690.4351
2011-01-27 15:30:00,28.84,28.84,28.78,28.78,75666.90333705244,16.1927,16.1927,16.159,16.159,75666.9033
2011-01-27 15:35:00,28.78,28.82,28.77,28.82,95141.495080637,16.159,16.1815,16.1534,16.1815,95141.4951
2011-01-27 15:40:00,28.81,28.82,28.77,28.81,100415.8636778578,16.1759,16.1815,16.1534,16.1759,100415.8637
2011-01-27 15:45:00,28.8,28.85,28.8,28.82,138959.3265037022,16.1703,16.1983,16.1703,16.1815,138959.3265
2011-01-27 15:50:00,28.82,28.85,28.77,28.79,116746.12029617609,16.1815,16.1983,16.1534,16.1647,116746.1203
2011-01-27 15:55:00,28.79,28.8,28.77,28.78,149812.35419413733,16.1647,16.1703,16.1534,16.159,149812.3542
2011-01-28 09:30:00,28.86,28.86,28.75,28.76,32356.22274064307,16.204,16.204,16.1422,16.1478,32356.2227
2011-01-28 09:35:00,28.77,28.79,28.7,28.76,28603.306623389795,16.1534,16.1647,16.1141,16.1478,28603.3066
2011-01-28 09:40:00,28.75,28.82,28.68,28.8,34689.11654325997,16.1422,16.1815,16.1029,16.1703,34689.1165
2011-01-28 09:45:00,28.8,28.89,28.78,28.78,39253.47398316259,16.1703,16.2208,16.159,16.159,39253.474
2011-01-28 09:50:00,28.78,28.83,28.73,28.78,38949.18348716908,16.159,16.1871,16.131,16.159,38949.1835
2011-01-28 09:55:00,28.78,28.83,28.62,28.62,42904.95993508469,16.159,16.1871,16.0692,16.0692,42904.9599
2011-01-28 10:00:00,28.62,28.66,28.51,28.53,64915.30581194847,16.0692,16.0917,16.0074,16.0187,64915.3058
2011-01-28 10:05:00,28.53,28.54,28.47,28.5,33776.24505527944,16.0187,16.0243,15.985,16.0018,33776.2451
2011-01-28 10:10:00,28.49,28.54,28.43,28.46,59032.35622274064,15.9962,16.0243,15.9625,15.9794,59032.3562
2011-01-28 10:15:00,28.46,28.56,28.45,28.51,42499.23927376002,15.9794,16.0355,15.9738,16.0074,42499.2393
2011-01-28 10:20:00,28.5,28.5,28.29,28.3,61365.25002535754,16.0018,16.0018,15.8839,15.8895,61365.25
2011-01-28 10:25:00,28.3,28.44,28.3,28.36,37934.88183385739,15.8895,15.9681,15.8895,15.9232,37934.8818
2011-01-28 10:30:00,28.35,28.42,28.32,28.37,58423.77523075363,15.9176,15.9569,15.9008,15.9288,58423.7752
2011-01-28 10:35:00,28.38,28.47,28.38,28.45,48179.32853230551,15.9345,15.985,15.9345,15.9738,48179.3285
2011-01-28 10:40:00,28.46,28.49,28.39,28.49,47773.60787098083,15.9794,15.9962,15.9401,15.9962,47773.6079
2011-01-28 10:45:00,28.5,28.51,28.41,28.49,64813.87564661731,16.0018,16.0074,15.9513,15.9962,64813.8756
2011-01-28 10:50:00,28.5,28.5,28.38,28.49,39557.7644791561,16.0018,16.0018,15.9345,15.9962,39557.7645
2011-01-28 10:55:00,28.5,28.54,28.49,28.51,60249.518206714674,16.0018,16.0243,15.9962,16.0074,60249.5182
2011-01-28 11:00:00,28.52,28.53,28.42,28.43,71203.97606248099,16.0131,16.0187,15.9569,15.9625,71203.9761
2011-01-28 11:05:00,28.45,28.49,28.41,28.46,37934.88183385739,15.9738,15.9962,15.9513,15.9794,37934.8818
2011-01-28 11:10:00,28.48,28.53,28.46,28.51,52337.965310883454,15.9906,16.0187,15.9794,16.0074,52337.9653
2011-01-28 11:15:00,28.51,28.55,28.43,28.55,50512.22233492241,16.0074,16.0299,15.9625,16.0299,50512.2223
2011-01-28 11:20:00,28.55,28.6,28.5,28.51,52135.10498022112,16.0299,16.058,16.0018,16.0074,52135.105
2011-01-28 11:25:00,28.5,28.53,28.4,28.4,58829.4958920783,16.0018,16.0187,15.9457,15.9457,58829.4959
2011-01-28 11:30:00,28.4,28.41,28.3,28.3,57815.194238766606,15.9457,15.9513,15.8895,15.8895,57815.1942
2011-01-28 11:35:00,28.3,28.3,28.24,28.27,53555.12729485749,15.8895,15.8895,15.8558,15.8727,53555.1273
2011-01-28 11:40:00,28.26,28.27,28.19,28.2,47469.31737498733,15.8671,15.8727,15.8278,15.8334,47469.3174
2011-01-28 11:45:00,28.2,28.22,28.17,28.17,56395.17192413024,15.8334,15.8446,15.8165,15.8165,56395.1719
2011-01-28 11:50:00,28.17,28.18,27.99,28.17,114514.65665889037,15.8165,15.8222,15.7155,15.8165,114514.6567
2011-01-28 11:55:00,28.16,28.18,28.1,28.11,32660.513236636576,15.8109,15.8222,15.7772,15.7829,32660.5132
2011-01-28 12:00:00,28.12,28.14,28.04,28.1,76782.6351556953,15.7885,15.7997,15.7436,15.7772,76782.6352
2011-01-28 12:05:00,28.09,28.13,28.08,28.13,26980.423978091083,15.7716,15.7941,15.766,15.7941,26980.424
2011-01-28 12:10:00,28.13,28.14,28.1,28.11,17040.267775636476,15.7941,15.7997,15.7772,15.7829,17040.2678
2011-01-28 12:15:00,28.11,28.17,28.1,28.15,16533.116948980627,15.7829,15.8165,15.7772,15.8053,16533.1169
2011-01-28 12:20:00,28.15,28.21,28.13,28.19,39152.04381783142,15.8053,15.839,15.7941,15.8278,39152.0438
2011-01-28 12:25:00,28.19,28.21,28.18,28.19,16938.837610305305,15.8278,15.839,15.8222,15.8278,16938.8376
2011-01-28 12:30:00,28.18,28.25,28.15,28.22,40673.49629779896,15.8222,15.8615,15.8053,15.8446,40673.4963
2011-01-28 12:35:00,28.22,28.25,28.22,28.24,21503.19505020793,15.8446,15.8615,15.8446,15.8558,21503.1951
2011-01-28 12:40:00,28.24,28.32,28.24,28.29,32356.22274064307,15.8558,15.9008,15.8558,15.8839,32356.2227
2011-01-28 12:45:00,28.3,28.32,28.25,28.29,26067.55249011056,15.8895,15.9008,15.8615,15.8839,26067.5525
2011-01-28 12:50:00,28.29,28.32,28.25,28.3,57105.18308144842,15.8839,15.9008,15.8615,15.8895,57105.1831
2011-01-28 12:55:00,28.3,28.32,28.29,28.32,25560.40166345471,15.8895,15.9008,15.8839,15.9008,25560.4017
2011-01-28 13:00:00,28.32,28.32,28.23,28.23,27386.14463941576,15.9008,15.9008,15.8502,15.8502,27386.1446
2011-01-28 13:05:00,28.23,28.23,28.11,28.11,28501.87645805863,15.8502,15.8502,15.7829,15.7829,28501.8765
2011-01-28 13:10:00,28.12,28.17,28.11,28.12,29211.88761537681,15.7885,15.8165,15.7829,15.7885,29211.8876
2011-01-28 13:15:00,28.12,28.15,28.07,28.11,25154.68100213004,15.7885,15.8053,15.7604,15.7829,25154.681
2011-01-28 13:20:00,28.11,28.11,28.04,28.06,37934.88183385739,15.7829,15.7829,15.7436,15.7548,37934.8818
2011-01-28 13:25:00,28.08,28.14,28.07,28.12,32559.08307130541,15.766,15.7997,15.7604,15.7885,32559.0831
2011-01-28 13:30:00,28.13,28.17,28.08,28.08,23633.22852216249,15.7941,15.8165,15.766,15.766,23633.2285
2011-01-28 13:35:00,28.08,28.08,27.99,28.03,34587.6863779288,15.766,15.766,15.7155,15.7379,34587.6864
2011-01-28 13:40:00,28.02,28.12,28.01,28.06,51222.23349224059,15.7323,15.7885,15.7267,15.7548,51222.2335
2011-01-28 13:45:00,28.08,28.1,28.02,28.09,46962.16654833147,15.766,15.7772,15.7323,15.7716,46962.1665
2011-01-28 13:50:00,28.09,28.12,28.09,28.11,15620.245461000102,15.7716,15.7885,15.7716,15.7829,15620.2455
2011-01-28 13:55:00,28.12,28.18,28.08,28.17,22213.20620752612,15.7885,15.8222,15.766,15.8165,22213.2062
2011-01-28 14:00:00,28.17,28.21,28.16,28.19,28400.44629272745,15.8165,15.839,15.8109,15.8278,28400.4463
2011-01-28 14:05:00,28.2,28.22,28.15,28.17,21908.91571153261,15.8334,15.8446,15.8053,15.8165,21908.9157
2011-01-28 14:10:00,28.17,28.19,28.11,28.11,35297.69753524698,15.8165,15.8278,15.7829,15.7829,35297.6975
2011-01-28 14:15:00,28.11,28.14,28.08,28.11,39354.90414849376,15.7829,15.7997,15.766,15.7829,39354.9041
2011-01-28 14:20:00,28.12,28.15,28.09,28.11,31646.211583324883,15.7885,15.8053,15.7716,15.7829,31646.2116
2011-01-28 14:25:00,28.1,28.12,28.07,28.11,46962.16654833147,15.7772,15.7885,15.7604,15.7829,46962.1665
2011-01-28 14:30:00,28.12,28.19,28.12,28.17,58018.05456942895,15.7885,15.8278,15.7885,15.8165,58018.0546
2011-01-28 14:35:00,28.17,28.26,28.16,28.19,46252.155391013286,15.8165,15.8671,15.8109,15.8278,46252.1554
2011-01-28 14:40:00,28.19,28.24,28.16,28.17,25560.40166345471,15.8278,15.8558,15.8109,15.8165,25560.4017
2011-01-28 14:45:00,28.17,28.24,28.15,28.21,20387.463231565067,15.8165,15.8558,15.8053,15.839,20387.4632
2011-01-28 14:50:00,28.21,28.22,28.14,28.16,58119.48473476012,15.839,15.8446,15.7997,15.8109,58119.4847
2011-01-28 14:55:00,28.15,28.18,28.12,28.18,50005.07150826656,15.8053,15.8222,15.7885,15.8222,50005.0715
2011-01-28 15:00:00,28.17,28.17,28.12,28.17,45136.423572370426,15.8165,15.8165,15.7885,15.8165,45136.4236
2011-01-28 15:05:00,28.17,28.18,28.08,28.09,65828.177299929,15.8165,15.8222,15.766,15.7716,65828.1773
2011-01-28 15:10:00,28.09,28.14,28.05,28.09,86925.65168881226,15.7716,15.7997,15.7492,15.7716,86925.6517
2011-01-28 15:15:00,28.08,28.09,28.0,28.04,75058.32234506542,15.766,15.7716,15.7211,15.7436,75058.3223
2011-01-28 15:20:00,28.05,28.05,27.97,28.03,77594.07647834466,15.7492,15.7492,15.7043,15.7379,77594.0765
2011-01-28 15:25:00,28.03,28.09,28.02,28.06,183994.31991074147,15.7379,15.7716,15.7323,15.7548,183994.3199
2011-01-28 15:30:00,28.06,28.09,28.01,28.04,71711.12688913682,15.7548,15.7716,15.7267,15.7436,71711.1269
2011-01-28 15:35:00,28.03,28.08,28.01,28.03,62988.132670656254,15.7379,15.766,15.7267,15.7379,62988.1327
2011-01-28 15:40:00,28.03,28.08,27.95,28.05,167866.92362308552,15.7379,15.766,15.693,15.7492,167866.9236
2011-01-28 15:45:00,28.05,28.08,28.02,28.02,110761.74054163707,15.7492,15.766,15.7323,15.7323,110761.7405
2011-01-28 15:50:00,28.01,28.09,28.0,28.05,131047.773607871,15.7267,15.7716,15.7211,15.7492,131047.7736
2011-01-28 15:55:00,28.05,28.09,28.02,28.05,193528.75545187137,15.7492,15.7716,15.7323,15.7492,193528.7555
2011-01-31 09:30:00,28.15,28.2,27.82,28.0,166548.3314737803,15.8053,15.8334,15.62,15.7211,166548.3315
2011-01-31 09:35:00,27.97,28.16,27.97,28.16,57510.9037427731,15.7043,15.8109,15.7043,15.8109,57510.9037
2011-01-31 09:40:00,28.15,28.3,28.04,28.26,121006.1872400852,15.8053,15.8895,15.7436,15.8671,121006.1872
2011-01-31 09:45:00,28.27,28.32,28.18,28.2,78405.51780099401,15.8727,15.9008,15.8222,15.8334,78405.5178
2011-01-31 09:50:00,28.2,28.27,28.12,28.27,77594.07647834466,15.8334,15.8727,15.7885,15.8727,77594.0765
2011-01-31 09:55:00,28.27,28.29,28.13,28.18,84389.89755553301,15.8727,15.8839,15.7941,15.8222,84389.8976
2011-01-31 10:00:00,28.17,28.26,28.06,28.24,78101.2273050005,15.8165,15.8671,15.7548,15.8558,78101.2273
2011-01-31 10:05:00,28.24,28.26,28.11,28.12,66538.18845724719,15.8558,15.8671,15.7829,15.7885,66538.1885
2011-01-31 10:10:00,28.11,28.2,28.06,28.11,62379.55167866924,15.7829,15.8334,15.7548,15.7829,62379.5517
2011-01-31 10:15:00,28.1,28.12,28.04,28.05,45947.86489501978,15.7772,15.7885,15.7436,15.7492,45947.8649
2011-01-31 10:20:00,28.06,28.17,28.01,28.14,67755.35044122122,15.7548,15.8165,15.7267,15.7997,67755.3504
2011-01-31 10:25:00,28.13,28.17,28.08,28.12,71102.54589714982,15.7941,15.8165,15.766,15.7885,71102.5459
2011-01-31 10:30:00,28.12,28.13,28.06,28.09,56902.32275078609,15.7885,15.7941,15.7548,15.7716,56902.3228
2011-01-31 10:35:00,28.09,28.21,28.08,28.17,110558.88021097476,15.7716,15.839,15.766,15.8165,110558.8802
2011-01-31 10:40:00,28.17,28.32,28.14,28.26,87939.95334212395,15.8165,15.9008,15.7997,15.8671,87939.9533
2011-01-31 10:45:00,28.26,28.32,28.26,28.3,55279.440105487374,15.8671,15.9008,15.8671,15.8895,55279.4401
2011-01-31 10:50:00,28.3,28.33,28.26,28.27,46556.4458870068,15.8895,15.9064,15.8671,15.8727,46556.4459
2011-01-31 10:55:00,28.27,28.31,28.22,28.27,54670.85911350035,15.8727,15.8952,15.8446,15.8727,54670.8591
2011-01-31 11:00:00,28.27,28.3,28.26,28.3,35500.55786590932,15.8727,15.8895,15.8671,15.8895,35500.5579
2011-01-31 11:05:00,28.31,28.32,28.27,28.28,55482.30043614971,15.8952,15.9008,15.8727,15.8783,55482.3004
2011-01-31 11:10:00,28.28,28.31,28.24,28.24,50005.07150826656,15.8783,15.8952,15.8558,15.8558,50005.0715
2011-01-31 11:15:00,28.24,28.24,28.15,28.16,42194.948777766505,15.8558,15.8558,15.8053,15.8109,42194.9488
2011-01-31 11:20:00,28.16,28.16,28.11,28.12,36311.99918855868,15.8109,15.8109,15.7829,15.7885,36311.9992
2011-01-31 11:25:00,28.12,28.15,28.1,28.11,34790.54670859114,15.7885,15.8053,15.7772,15.7829,34790.5467
2011-01-31 11:30:00,28.1,28.11,28.02,28.06,50309.36200426007,15.7772,15.7829,15.7323,15.7548,50309.362
2011-01-31 11:35:00,28.05,28.11,28.02,28.11,49295.06035094837,15.7492,15.7829,15.7323,15.7829,49295.0604
2011-01-31 11:40:00,28.1,28.16,28.09,28.15,35297.69753524698,15.7772,15.8109,15.7716,15.8053,35297.6975
2011-01-31 11:45:00,28.15,28.16,28.1,28.11,36514.85951922102,15.8053,15.8109,15.7772,15.7829,36514.8595
2011-01-31 11:50:00,28.12,28.15,28.1,28.1,24343.23967948068,15.7885,15.8053,15.7772,15.7772,24343.2397
2011-01-31 11:55:00,28.1,28.17,28.08,28.15,43614.97109240288,15.7772,15.8165,15.766,15.8053,43614.9711
2011-01-31 12:00:00,28.15,28.23,28.12,28.21,39760.62480981844,15.8053,15.8502,15.7885,15.839,39760.6248
2011-01-31 12:05:00,28.22,28.31,28.22,28.29,59640.93721472766,15.8446,15.8952,15.8446,15.8839,59640.9372
2011-01-31 12:10:00,28.3,28.36,28.28,28.36,72623.99837711736,15.8895,15.9232,15.8783,15.9232,72623.9984
2011-01-31 12:15:00,28.36,28.49,28.35,28.48,107110.25458971498,15.9232,15.9962,15.9176,15.9906,107110.2546
2011-01-31 12:20:00,28.48,28.52,28.47,28.48,61770.970686682216,15.9906,16.0131,15.985,15.9906,61770.9707
2011-01-31 12:25:00,28.47,28.56,28.41,28.5,115934.67897352672,15.985,16.0355,15.9513,16.0018,115934.679
2011-01-31 12:30:00,28.5,28.51,28.44,28.48,54366.56861750685,16.0018,16.0074,15.9681,15.9906,54366.5686
2011-01-31 12:35:00,28.47,28.52,28.47,28.52,65929.60746526017,15.985,16.0131,15.985,16.0131,65929.6075
2011-01-31 12:40:00,28.52,28.52,28.48,28.49,65625.31696926666,16.0131,16.0131,15.9906,15.9962,65625.317
2011-01-31 12:45:00,28.5,28.51,28.47,28.47,54163.70828684451,16.0018,16.0074,15.985,15.985,54163.7083
2011-01-31 12:50:00,28.47,28.47,28.44,28.47,46150.72522568212,15.985,15.985,15.9681,15.985,46150.7252
2011-01-31 12:55:00,28.46,28.54,28.45,28.53,62683.84217466274,15.9794,16.0243,15.9738,16.0187,62683.8422
2011-01-31 13:00:00,28.52,28.59,28.52,28.54,94938.63474997463,16.0131,16.0524,16.0131,16.0243,94938.6347
2011-01-31 13:05:00,28.55,28.62,28.54,28.6,169489.8062683842,16.0299,16.0692,16.0243,16.058,169489.8063
2011-01-31 13:10:00,28.59,28.59,28.51,28.51,36717.71984988335,16.0524,16.0524,16.0074,16.0074,36717.7198
2011-01-31 13:15:00,28.51,28.53,28.49,28.51,76174.0541637083,16.0074,16.0187,15.9962,16.0074,76174.0542
2011-01-31 13:20:00,28.5,28.56,28.49,28.54,89359.97565676032,16.0018,16.0355,15.9962,16.0243,89359.9757
2011-01-31 13:25:00,28.54,28.55,28.52,28.53,30936.200426006693,16.0243,16.0299,16.0131,16.0187,30936.2004
2011-01-31 13:30:00,28.53,28.61,28.51,28.61,72218.27771579268,16.0187,16.0636,16.0074,16.0636,72218.2777
2011-01-31 13:35:00,28.6,28.6,28.49,28.49,33370.524393954765,16.058,16.058,15.9962,15.9962,33370.5244
2011-01-31 13:40:00,28.5,28.5,28.44,28.45,60249.518206714674,16.0018,16.0018,15.9681,15.9738,60249.5182
2011-01-31 13:45:00,28.45,28.45,28.4,28.44,45846.43472968861,15.9738,15.9738,15.9457,15.9681,45846.4347
2011-01-31 13:50:00,28.43,28.45,28.4,28.42,24140.37934881834,15.9625,15.9738,15.9457,15.9569,24140.3793
2011-01-31 13:55:00,28.42,28.43,28.39,28.39,20488.89339689624,15.9569,15.9625,15.9401,15.9401,20488.8934
2011-01-31 14:00:00,28.4,28.52,28.39,28.49,70291.10457450045,15.9457,16.0131,15.9401,15.9962,70291.1046
2011-01-31 14:05:00,28.49,28.52,28.46,28.46,32761.943401967743,15.9962,16.0131,15.9794,15.9794,32761.9434
2011-01-31 14:10:00,28.45,28.46,28.39,28.39,49599.35084694188,15.9738,15.9794,15.9401,15.9401,49599.3508
2011-01-31 14:15:00,28.39,28.41,28.36,28.39,34993.40703925347,15.9401,15.9513,15.9232,15.9401,34993.407
2011-01-31 14:20:00,28.38,28.46,28.34,28.46,107617.40541637084,15.9345,15.9794,15.912,15.9794,107617.4054
2011-01-31 14:25:00,28.46,28.55,28.46,28.53,130844.91327720865,15.9794,16.0299,15.9794,16.0187,130844.9133
2011-01-31 14:30:00,28.54,28.54,28.46,28.51,78709.80829698752,16.0243,16.0243,15.9794,16.0074,78709.8083
2011-01-31 14:35:00,28.52,28.52,28.43,28.46,42499.23927376002,16.0131,16.0131,15.9625,15.9794,42499.2393
2011-01-31 14:40:00,28.45,28.45,28.41,28.41,28197.58596206512,15.9738,15.9738,15.9513,15.9513,28197.586
2011-01-31 14:45:00,28.41,28.42,28.33,28.33,46759.30621766914,15.9513,15.9569,15.9064,15.9064,46759.3062
2011-01-31 14:50:00,28.33,28.44,28.32,28.43,64408.15498529263,15.9064,15.9681,15.9008,15.9625,64408.155
2011-01-31 14:55:00,28.42,28.43,28.39,28.42,60655.23886803936,15.9569,15.9625,15.9401,15.9569,60655.2389
2011-01-31 15:00:00,28.41,28.49,28.4,28.45,72319.70788112385,15.9513,15.9962,15.9457,15.9738,72319.7079
2011-01-31 15:05:00,28.45,28.49,28.45,28.46,60655.23886803936,15.9738,15.9962,15.9738,15.9794,60655.2389
2011-01-31 15:10:00,28.47,28.5,28.45,28.5,70392.53473983162,15.985,16.0018,15.9738,16.0018,70392.5347
2011-01-31 15:15:00,28.5,28.54,28.49,28.54,83578.45623288366,16.0018,16.0243,15.9962,16.0243,83578.4562
2011-01-31 15:20:00,28.54,28.58,28.51,28.52,169692.66659904656,16.0243,16.0467,16.0074,16.0131,169692.6666
2011-01-31 15:25:00,28.51,28.56,28.49,28.54,126280.55583730602,16.0074,16.0355,15.9962,16.0243,126280.5558
2011-01-31 15:30:00,28.54,28.55,28.48,28.55,112891.77401359164,16.0243,16.0299,15.9906,16.0299,112891.774
2011-01-31 15:35:00,28.55,28.55,28.51,28.52,105588.80210974744,16.0299,16.0299,16.0074,16.0131,105588.8021
2011-01-31 15:40:00,28.52,28.55,28.47,28.5,220509.17942996247,16.0131,16.0299,15.985,16.0018,220509.1794
2011-01-31 15:45:00,28.5,28.52,28.46,28.48,287047.36788720964,16.0018,16.0131,15.9794,15.9906,287047.3679
2011-01-31 15:50:00,28.48,28.48,28.41,28.46,221726.3414139365,15.9906,15.9906,15.9513,15.9794,221726.3414
2011-01-31 15:55:00,28.46,28.51,28.43,28.48,264022.7203570342,15.9794,16.0074,15.9625,15.9906,264022.7204
2011-02-01 09:30:00,28.7,28.74,28.53,28.64,114920.37732021503,16.1141,16.1366,16.0187,16.0804,114920.3773
2011-02-01 09:35:00,28.64,28.86,28.62,28.81,168374.07444974134,16.0804,16.204,16.0692,16.1759,168374.0744
2011-02-01 09:40:00,28.8,28.94,28.8,28.89,178618.52114818947,16.1703,16.2489,16.1703,16.2208,178618.5211
2011-02-01 09:45:00,28.89,29.02,28.87,28.94,122324.7793893904,16.2208,16.2938,16.2096,16.2489,122324.7794
2011-02-01 09:50:00,28.94,28.98,28.86,28.91,224566.3860432093,16.2489,16.2713,16.204,16.232,224566.386
2011-02-01 09:55:00,28.91,29.01,28.9,28.98,93721.4727660006,16.232,16.2882,16.2264,16.2713,93721.4728
2011-02-01 10:00:00,28.98,29.04,28.91,28.92,127599.14798661122,16.2713,16.305,16.232,16.2376,127599.148
2011-02-01 10:05:00,28.92,28.99,28.89,28.98,166548.3314737803,16.2376,16.2769,16.2208,16.2713,166548.3315
2011-02-01 10:10:00,28.98,29.12,28.95,29.12,109848.86905365656,16.2713,16.3499,16.2545,16.3499,109848.8691
2011-02-01 10:15:00,29.11,29.17,29.1,29.14,135612.1310477736,16.3443,16.378,16.3387,16.3612,135612.131
2011-02-01 10:20:00,29.13,29.21,29.12,29.2,110660.31037630592,16.3556,16.4005,16.3499,16.3949,110660.3104
2011-02-01 10:25:00,29.21,29.21,29.12,29.14,75261.18267572776,16.4005,16.4005,16.3499,16.3612,75261.1827
2011-02-01 10:30:00,29.14,29.15,29.07,29.09,66233.89796125368,16.3612,16.3668,16.3219,16.3331,66233.898
2011-02-01 10:35:00,29.09,29.09,29.02,29.05,108428.84673902018,16.3331,16.3331,16.2938,16.3106,108428.8467
2011-02-01 10:40:00,29.04,29.09,29.02,29.02,70899.68556648747,16.305,16.3331,16.2938,16.2938,70899.6856
2011-02-01 10:45:00,29.02,29.02,28.94,28.95,35196.26736991581,16.2938,16.2938,16.2489,16.2545,35196.2674
2011-02-01 10:50:00,28.95,29.02,28.94,28.99,61263.81986002637,16.2545,16.2938,16.2489,16.2769,61263.8199
2011-02-01 10:55:00,28.99,29.02,28.97,28.98,86722.79135814992,16.2769,16.2938,16.2657,16.2713,86722.7914
2011-02-01 11:00:00,28.99,29.01,28.95,28.96,62075.26118267573,16.2769,16.2882,16.2545,16.2601,62075.2612
2011-02-01 11:05:00,28.97,29.04,28.96,28.98,77289.78598235115,16.2657,16.305,16.2601,16.2713,77289.786
2011-02-01 11:10:00,28.98,28.99,28.94,28.97,39760.62480981844,16.2713,16.2769,16.2489,16.2657,39760.6248
2011-02-01 11:15:00,28.97,28.98,28.87,28.93,39557.7644791561,16.2657,16.2713,16.2096,16.2433,39557.7645
2011-02-01 11:20:00,28.92,29.01,28.92,29.01,65828.177299929,16.2376,16.2882,16.2376,16.2882,65828.1773
2011-02-01 11:25:00,29.01,29.28,29.01,29.22,178719.95131352064,16.2882,16.4398,16.2882,16.4061,178719.9513
2011-02-01 11:30:00,29.22,29.23,29.12,29.13,61162.3896946952,16.4061,16.4117,16.3499,16.3556,61162.3897
2011-02-01 11:35:00,29.12,29.13,29.09,29.09,30023.32893802617,16.3499,16.3556,16.3331,16.3331,30023.3289
2011-02-01 11:40:00,29.09,29.09,29.01,29.02,56699.46242012375,16.3331,16.3331,16.2882,16.2938,56699.4624
2011-02-01 11:45:00,29.02,29.04,28.97,29.03,65016.73597727964,16.2938,16.305,16.2657,16.2994,65016.736
2011-02-01 11:50:00,29.02,29.09,29.02,29.09,60452.378537377015,16.2938,16.3331,16.2938,16.3331,60452.3785
2011-02-01 11:55:00,29.09,29.16,29.09,29.13,43513.540927071714,16.3331,16.3724,16.3331,16.3556,43513.5409
2011-02-01 12:00:00,29.14,29.17,29.13,29.17,58119.48473476012,16.3612,16.378,16.3556,16.378,58119.4847
2011-02-01 12:05:00,29.17,29.24,29.17,29.23,49295.06035094837,16.378,16.4173,16.378,16.4117,49295.0604
2011-02-01 12:10:00,29.22,29.33,29.19,29.31,89258.54549142915,16.4061,16.4678,16.3892,16.4566,89258.5455
2011-02-01 12:15:00,29.31,29.38,29.28,29.35,73841.16036109139,16.4566,16.4959,16.4398,16.4791,73841.1604
2011-02-01 12:20:00,29.34,29.36,29.26,29.26,48077.89836697434,16.4735,16.4847,16.4285,16.4285,48077.8984
2011-02-01 12:25:00,29.25,29.26,29.18,29.24,96460.0872299422,16.4229,16.4285,16.3836,16.4173,96460.0872
2011-02-01 12:30:00,29.24,29.32,29.24,29.3,58119.48473476012,16.4173,16.4622,16.4173,16.451,58119.4847
2011-02-01 12:35:00,29.3,29.31,29.23,29.23,57308.04341211076,16.451,16.4566,16.4117,16.4117,57308.0434
2011-02-01 12:40:00,29.23,29.29,29.21,29.27,66436.75829191602,16.4117,16.4454,16.4005,16.4342,66436.7583
2011-02-01 12:45:00,29.27,29.3,29.23,29.23,41079.216959123645,16.4342,16.451,16.4117,16.4117,41079.217
2011-02-01 12:50:00,29.23,29.33,29.23,29.29,39760.62480981844,16.4117,16.4678,16.4117,16.4454,39760.6248
2011-02-01 12:55:00,29.29,29.3,29.26,29.3,23328.938026168984,16.4454,16.451,16.4285,16.451,23328.938
2011-02-01 13:00:00,29.29,29.31,29.24,29.25,29110.457450045644,16.4454,16.4566,16.4173,16.4229,29110.4575
2011-02-01 13:05:00,29.24,29.25,29.21,29.21,35399.12770057815,16.4173,16.4229,16.4005,16.4005,35399.1277
2011-02-01 13:10:00,29.22,29.24,29.18,29.18,87432.8025154681,16.4061,16.4173,16.3836,16.3836,87432.8025
2011-02-01 13:15:00,29.18,29.22,29.15,29.22,45542.1442336951,16.3836,16.4061,16.3668,16.4061,45542.1442
2011-02-01 13:20:00,29.21,29.25,29.19,29.2,15011.664469013083,16.4005,16.4229,16.3892,16.3949,15011.6645
2011-02-01 13:25:00,29.2,29.22,29.17,29.18,18866.010751597525,16.3949,16.4061,16.378,16.3836,18866.0108
2011-02-01 13:30:00,29.18,29.23,29.17,29.2,38746.32315650675,16.3836,16.4117,16.378,16.3949,38746.3232
2011-02-01 13:35:00,29.2,29.24,29.2,29.24,40977.78679379248,16.3949,16.4173,16.3949,16.4173,40977.7868
2011-02-01 13:40:00,29.24,29.29,29.23,29.29,58423.77523075363,16.4173,16.4454,16.4117,16.4454,58423.7752
2011-02-01 13:45:00,29.28,29.33,29.28,29.32,42093.518612435335,16.4398,16.4678,16.4398,16.4622,42093.5186
2011-02-01 13:50:00,29.32,29.33,29.28,29.28,44933.563241708085,16.4622,16.4678,16.4398,16.4398,44933.5632
2011-02-01 13:55:00,29.28,29.28,29.13,29.14,64002.43432396795,16.4398,16.4398,16.3556,16.3612,64002.4343
2011-02-01 14:00:00,29.14,29.2,29.14,29.2,51425.09382290293,16.3612,16.3949,16.3612,16.3949,51425.0938
2011-02-01 14:05:00,29.19,29.19,29.12,29.12,27081.854143422253,16.3892,16.3892,16.3499,16.3499,27081.8541
2011-02-01 14:10:00,29.12,29.13,29.1,29.1,21198.904554214423,16.3499,16.3556,16.3387,16.3387,21198.9046
2011-02-01 14:15:00,29.1,29.11,29.07,29.08,70899.68556648747,16.3387,16.3443,16.3219,16.3275,70899.6856
2011-02-01 14:20:00,29.09,29.09,29.07,29.08,63799.57399330561,16.3331,16.3331,16.3219,16.3275,63799.574
2011-02-01 14:25:00,29.08,29.09,29.07,29.09,39760.62480981844,16.3275,16.3331,16.3219,16.3331,39760.6248
2011-02-01 14:30:00,29.09,29.11,29.03,29.03,59539.50704939649,16.3331,16.3443,16.2994,16.2994,59539.507
2011-02-01 14:35:00,29.03,29.06,29.02,29.02,55482.30043614971,16.2994,16.3163,16.2938,16.2938,55482.3004
2011-02-01 14:40:00,29.03,29.07,29.02,29.04,37833.45166852622,16.2994,16.3219,16.2938,16.305,37833.4517
2011-02-01 14:45:00,29.04,29.04,28.99,29.0,43006.39010041586,16.305,16.305,16.2769,16.2826,43006.3901
2011-02-01 14:50:00,29.01,29.01,28.93,28.96,93822.90293133176,16.2882,16.2882,16.2433,16.2601,93822.9029
2011-02-01 14:55:00,28.96,29.04,28.95,29.04,55583.73060148088,16.2601,16.305,16.2545,16.305,55583.7306
2011-02-01 15:00:00,29.04,29.11,29.03,29.11,74145.4508570849,16.305,16.3443,16.2994,16.3443,74145.4509
2011-02-01 15:05:00,29.11,29.11,29.04,29.05,96054.36656861752,16.3443,16.3443,16.305,16.3106,96054.3666
2011-02-01 15:10:00,29.06,29.07,29.02,29.02,53656.55746018866,16.3163,16.3219,16.2938,16.2938,53656.5575
2011-02-01 15:15:00,29.02,29.05,29.0,29.05,103053.0479764682,16.2938,16.3106,16.2826,16.3106,103053.048
2011-02-01 15:20:00,29.04,29.08,29.03,29.08,56395.17192413024,16.305,16.3275,16.2994,16.3275,56395.1719
2011-02-01 15:25:00,29.08,29.11,29.03,29.05,80839.84176894209,16.3275,16.3443,16.2994,16.3106,80839.8418
2011-02-01 15:30:00,29.06,29.09,29.03,29.08,72826.8587077797,16.3163,16.3331,16.2994,16.3275,72826.8587
2011-02-01 15:35:00,29.09,29.15,29.08,29.09,87534.23268079926,16.3331,16.3668,16.3275,16.3331,87534.2327
2011-02-01 15:40:00,29.09,29.11,29.08,29.1,105893.09260574097,16.3331,16.3443,16.3275,16.3387,105893.0926
2011-02-01 15:45:00,29.1,29.18,29.1,29.17,130844.91327720865,16.3387,16.3836,16.3387,16.378,130844.9133
2011-02-01 15:50:00,29.17,29.18,29.09,29.09,130236.33228522162,16.378,16.3836,16.3331,16.3331,130236.3323
2011-02-01 15:55:00,29.09,29.15,29.09,29.14,243432.3967948068,16.3331,16.3668,16.3331,16.3612,243432.3968
2011-02-02 09:30:00,28.92,29.02,28.79,28.89,63799.57399330561,16.2376,16.2938,16.1647,16.2208,63799.574
2011-02-02 09:35:00,28.88,28.93,28.74,28.85,77999.79713966933,16.2152,16.2433,16.1366,16.1983,77999.7971
2011-02-02 09:40:00,28.84,28.86,28.69,28.79,87737.0930114616,16.1927,16.204,16.1085,16.1647,87737.093
2011-02-02 09:45:00,28.79,29.08,28.79,29.06,89461.40582209149,16.1647,16.3275,16.1647,16.3163,89461.4058
2011-02-02 09:50:00,29.06,29.18,29.06,29.18,60655.23886803936,16.3163,16.3836,16.3163,16.3836,60655.2389
2011-02-02 09:55:00,29.18,29.25,29.12,29.24,46759.30621766914,16.3836,16.4229,16.3499,16.4173,46759.3062
2011-02-02 10:00:00,29.23,29.24,29.02,29.05,56902.32275078609,16.4117,16.4173,16.2938,16.3106,56902.3228
2011-02-02 10:05:00,29.06,29.17,29.04,29.12,61770.970686682216,16.3163,16.378,16.305,16.3499,61770.9707
2011-02-02 10:10:00,29.12,29.17,29.09,29.14,56090.88142813673,16.3499,16.378,16.3331,16.3612,56090.8814
2011-02-02 10:15:00,29.14,29.18,29.12,29.16,40572.06613246779,16.3612,16.3836,16.3499,16.3724,40572.0661
2011-02-02 10:20:00,29.16,29.19,29.14,29.18,34790.54670859114,16.3724,16.3892,16.3612,16.3836,34790.5467
2011-02-02 10:25:00,29.18,29.23,29.08,29.08,85099.9087128512,16.3836,16.4117,16.3275,16.3275,85099.9087
2011-02-02 10:30:00,29.06,29.16,29.06,29.12,49396.49051627954,16.3163,16.3724,16.3163,16.3499,49396.4905
2011-02-02 10:35:00,29.13,29.16,29.1,29.13,27791.86530074044,16.3556,16.3724,16.3387,16.3556,27791.8653
2011-02-02 10:40:00,29.13,29.16,29.12,29.14,37833.45166852622,16.3556,16.3724,16.3499,16.3612,37833.4517
2011-02-02 10:45:00,29.14,29.16,29.04,29.04,23734.658687493666,16.3612,16.3724,16.305,16.305,23734.6587
2011-02-02 10:50:00,29.05,29.07,29.02,29.03,23024.64753017548,16.3106,16.3219,16.2938,16.2994,23024.6475
2011-02-02 10:55:00,29.03,29.12,29.02,29.07,57815.194238766606,16.2994,16.3499,16.2938,16.3219,57815.1942
2011-02-02 11:00:00,29.07,29.07,28.98,28.99,23328.938026168984,16.3219,16.3219,16.2713,16.2769,23328.938
2011-02-02 11:05:00,29.0,29.01,28.93,28.93,18866.010751597525,16.2826,16.2882,16.2433,16.2433,18866.0108
2011-02-02 11:10:00,28.93,28.98,28.92,28.97,21706.05538087027,16.2433,16.2713,16.2376,16.2657,21706.0554
2011-02-02 11:15:00,28.98,29.02,28.96,29.02,23328.938026168984,16.2713,16.2938,16.2601,16.2938,23328.938
2011-02-02 11:20:00,29.02,29.04,29.0,29.02,18764.580586266355,16.2938,16.305,16.2826,16.2938,18764.5806
2011-02-02 11:25:00,29.02,29.06,28.99,29.02,16938.837610305305,16.2938,16.3163,16.2769,16.2938,16938.8376
2011-02-02 11:30:00,29.02,29.1,29.01,29.1,30124.759103357337,16.2938,16.3387,16.2882,16.3387,30124.7591
2011-02-02 11:35:00,29.1,29.12,29.08,29.08,25357.54133279237,16.3387,16.3499,16.3275,16.3275,25357.5413
2011-02-02 11:40:00,29.07,29.13,29.06,29.13,20996.04422355209,16.3219,16.3556,16.3163,16.3556,20996.0442
2011-02-02 11:45:00,29.13,29.18,29.11,29.17,19373.161578253374,16.3556,16.3836,16.3443,16.378,19373.1616
2011-02-02 11:50:00,29.18,29.2,29.13,29.18,52540.825641545794,16.3836,16.3949,16.3556,16.3836,52540.8256
2011-02-02 11:55:00,29.18,29.2,29.07,29.07,80636.98143827975,16.3836,16.3949,16.3219,16.3219,80636.9814
2011-02-02 12:00:00,29.08,29.1,29.06,29.06,117557.56161882544,16.3275,16.3387,16.3163,16.3163,117557.5616
2011-02-02 12:05:00,29.06,29.07,28.98,29.03,91388.57896338373,16.3163,16.3219,16.2713,16.2994,91388.579
2011-02-02 12:10:00,29.03,29.05,29.0,29.0,18663.150420935188,16.2994,16.3106,16.2826,16.2826,18663.1504
2011-02-02 12:15:00,28.99,29.03,28.97,28.98,27994.72563140278,16.2769,16.2994,16.2657,16.2713,27994.7256
2011-02-02 12:20:00,28.97,28.98,28.89,28.91,38239.172329850895,16.2657,16.2713,16.2208,16.232,38239.1723
2011-02-02 12:25:00,28.92,28.94,28.89,28.89,18764.580586266355,16.2376,16.2489,16.2208,16.2208,18764.5806
2011-02-02 12:30:00,28.89,28.96,28.87,28.94,17547.41860229232,16.2208,16.2601,16.2096,16.2489,17547.4186
2011-02-02 12:35:00,28.94,29.02,28.94,29.02,17851.70909828583,16.2489,16.2938,16.2489,16.2938,17851.7091
2011-02-02 12:40:00,29.02,29.02,28.95,28.95,13287.351658383202,16.2938,16.2938,16.2545,16.2545,13287.3517
2011-02-02 12:45:00,28.95,28.96,28.93,28.93,22416.066538188457,16.2545,16.2601,16.2433,16.2433,22416.0665
2011-02-02 12:50:00,28.94,28.96,28.91,28.95,31037.630591337864,16.2489,16.2601,16.232,16.2545,31037.6306
2011-02-02 12:55:00,28.95,29.0,28.95,28.96,22314.636372857287,16.2545,16.2826,16.2545,16.2601,22314.6364
2011-02-02 13:00:00,28.96,29.0,28.94,28.95,35399.12770057815,16.2601,16.2826,16.2489,16.2545,35399.1277
2011-02-02 13:05:00,28.95,28.95,28.87,28.89,18967.440916928696,16.2545,16.2545,16.2096,16.2208,18967.4409
2011-02-02 13:10:00,28.89,28.96,28.89,28.96,24038.94918348717,16.2208,16.2601,16.2208,16.2601,24038.9492
2011-02-02 13:15:00,28.95,29.0,28.95,29.0,17648.84876762349,16.2545,16.2826,16.2545,16.2826,17648.8488
2011-02-02 13:20:00,29.0,29.01,28.99,28.99,18967.440916928696,16.2826,16.2882,16.2769,16.2769,18967.4409
2011-02-02 13:25:00,28.99,29.0,28.97,28.98,13895.93265037022,16.2769,16.2826,16.2657,16.2713,13895.9327
2011-02-02 13:30:00,28.98,29.02,28.97,28.99,17141.697940967642,16.2713,16.2938,16.2657,16.2769,17141.6979
2011-02-02 13:35:00,28.99,29.0,28.96,28.96,14504.513642357237,16.2769,16.2826,16.2601,16.2601,14504.5136
2011-02-02 13:40:00,28.95,28.95,28.88,28.89,22618.926868850795,16.2545,16.2545,16.2152,16.2208,22618.9269
2011-02-02 13:45:00,28.89,28.97,28.89,28.95,24647.530175474185,16.2208,16.2657,16.2208,16.2545,24647.5302
2011-02-02 13:50:00,28.94,28.97,28.93,28.97,13895.93265037022,16.2489,16.2657,16.2433,16.2657,13895.9327
2011-02-02 13:55:00,28.96,28.96,28.91,28.92,23024.64753017548,16.2601,16.2601,16.232,16.2376,23024.6475
2011-02-02 14:00:00,28.91,28.97,28.89,28.97,21401.764884876764,16.232,16.2657,16.2208,16.2657,21401.7649
2011-02-02 14:05:00,28.96,28.98,28.94,28.98,25966.12232477939,16.2601,16.2713,16.2489,16.2713,25966.1223
2011-02-02 14:10:00,28.97,29.01,28.92,28.93,35804.84836190283,16.2657,16.2882,16.2376,16.2433,35804.8484
2011-02-02 14:15:00,28.94,28.98,28.94,28.94,21198.904554214423,16.2489,16.2713,16.2489,16.2489,21198.9046
2011-02-02 14:20:00,28.94,28.98,28.92,28.94,40876.3566284613,16.2489,16.2713,16.2376,16.2489,40876.3566
2011-02-02 14:25:00,28.94,28.97,28.93,28.96,20184.60290090273,16.2489,16.2657,16.2433,16.2601,20184.6029
2011-02-02 14:30:00,28.95,28.95,28.87,28.88,131047.773607871,16.2545,16.2545,16.2096,16.2152,131047.7736
2011-02-02 14:35:00,28.88,28.98,28.88,28.98,41282.07728978599,16.2152,16.2713,16.2152,16.2713,41282.0773
2011-02-02 14:40:00,28.97,28.98,28.89,28.95,41180.647124454816,16.2657,16.2713,16.2208,16.2545,41180.6471
2011-02-02 14:45:00,28.95,28.96,28.95,28.96,5578.659093214322,16.2545,16.2601,16.2545,16.2601,5578.6591
2011-02-02 14:50:00,28.96,29.02,28.96,29.01,39152.04381783142,16.2601,16.2938,16.2601,16.2882,39152.0438
2011-02-02 14:55:00,29.01,29.05,28.99,29.04,55989.45126280556,16.2882,16.3106,16.2769,16.305,55989.4513
2011-02-02 15:00:00,29.04,29.04,29.01,29.01,51323.66365757176,16.305,16.305,16.2882,16.2882,51323.6637
2011-02-02 15:05:00,29.01,29.09,29.01,29.04,96155.79673394868,16.2882,16.3331,16.2882,16.305,96155.7967
2011-02-02 15:10:00,29.04,29.08,29.03,29.05,54670.85911350035,16.305,16.3275,16.2994,16.3106,54670.8591
2011-02-02 15:15:00,29.04,29.12,29.0,29.01,109240.28806166956,16.305,16.3499,16.2826,16.2882,109240.2881
2011-02-02 15:20:00,29.01,29.02,28.98,29.0,43209.2504310782,16.2882,16.2938,16.2713,16.2826,43209.2504
2011-02-02 15:25:00,29.0,29.01,28.92,28.93,88041.38350745512,16.2826,16.2882,16.2376,16.2433,88041.3835
2011-02-02 15:30:00,28.93,28.95,28.89,28.89,87432.8025154681,16.2433,16.2545,16.2208,16.2208,87432.8025
2011-02-02 15:35:00,28.89,28.9,28.84,28.88,98285.83020590324,16.2208,16.2264,16.1927,16.2152,98285.8302
2011-02-02 15:40:00,28.89,28.92,28.83,28.92,150623.7955167867,16.2208,16.2376,16.1871,16.2376,150623.7955
2011-02-02 15:45:00,28.92,28.96,28.92,28.96,65321.02647327315,16.2376,16.2601,16.2376,16.2601,65321.0265
2011-02-02 15:50:00,28.96,28.99,28.9,28.95,240389.4918348717,16.2601,16.2769,16.2264,16.2545,240389.4918
2011-02-02 15:55:00,28.96,28.99,28.92,28.94,211076.1740541637,16.2601,16.2769,16.2376,16.2489,211076.1741
2011-02-03 09:30:00,29.2,29.55,29.12,29.42,475606.0452378537,16.3949,16.5914,16.3499,16.5184,475606.0452
2011-02-03 09:35:00,29.42,29.44,29.18,29.27,232883.65960036515,16.5184,16.5296,16.3836,16.4342,232883.6596
2011-02-03 09:40:00,29.27,29.36,29.18,29.3,121209.04757074754,16.4342,16.4847,16.3836,16.451,121209.0476
2011-02-03 09:45:00,29.3,29.32,29.12,29.18,104878.79095242923,16.451,16.4622,16.3499,16.3836,104878.791
2011-02-03 09:50:00,29.18,29.35,29.13,29.27,102444.4669844812,16.3836,16.4791,16.3556,16.4342,102444.467
2011-02-03 09:55:00,29.27,29.28,29.13,29.22,78304.08763566284,16.4342,16.4398,16.3556,16.4061,78304.0876
2011-02-03 10:00:00,29.21,29.25,29.16,29.21,73841.16036109139,16.4005,16.4229,16.3724,16.4005,73841.1604
2011-02-03 10:05:00,29.2,29.2,28.91,29.19,248808.1955573588,16.3949,16.3949,16.232,16.3892,248808.1956
2011-02-03 10:10:00,29.18,29.2,28.94,28.98,129830.61162389694,16.3836,16.3949,16.2489,16.2713,129830.6116
2011-02-03 10:15:00,29.01,29.02,28.84,28.87,148595.1922101633,16.2882,16.2938,16.1927,16.2096,148595.1922
2011-02-03 10:20:00,28.87,28.87,28.48,28.56,444061.26381986,16.2096,16.2096,15.9906,16.0355,444061.2638
2011-02-03 10:25:00,28.57,28.6,28.39,28.43,514453.7985596917,16.0411,16.058,15.9401,15.9625,514453.7986
2011-02-03 10:30:00,28.43,28.57,28.42,28.49,185921.49305203368,15.9625,16.0411,15.9569,15.9962,185921.4931
2011-02-03 10:35:00,28.49,28.77,28.49,28.74,132569.22608783853,15.9962,16.1534,15.9962,16.1366,132569.2261
2011-02-03 10:40:00,28.73,28.75,28.59,28.66,169895.5269297089,16.131,16.1422,16.0524,16.0917,169895.5269
2011-02-03 10:45:00,28.66,28.68,28.54,28.59,125874.83517598134,16.0917,16.1029,16.0243,16.0524,125874.8352
2011-02-03 10:50:00,28.59,28.65,28.57,28.58,93721.4727660006,16.0524,16.0861,16.0411,16.0467,93721.4728
2011-02-03 10:55:00,28.58,28.59,28.44,28.46,129323.4607972411,16.0467,16.0524,15.9681,15.9794,129323.4608
2011-02-03 11:00:00,28.47,28.49,28.3,28.33,129424.89096257227,15.985,15.9962,15.8895,15.9064,129424.891
2011-02-03 11:05:00,28.33,28.39,28.24,28.25,162795.41535652702,15.9064,15.9401,15.8558,15.8615,162795.4154
2011-02-03 11:10:00,28.25,28.32,28.19,28.2,217364.84430469625,15.8615,15.9008,15.8278,15.8334,217364.8443
2011-02-03 11:15:00,28.19,28.2,28.11,28.15,197788.8223957805,15.8278,15.8334,15.7829,15.8053,197788.8224
2011-02-03 11:20:00,28.15,28.25,28.15,28.24,120397.60624809818,15.8053,15.8615,15.8053,15.8558,120397.6062
2011-02-03 11:25:00,28.23,28.24,28.11,28.19,155593.873618014,15.8502,15.8558,15.7829,15.8278,155593.8736
2011-02-03 11:30:00,28.2,28.25,28.16,28.19,164215.4376711634,15.8334,15.8615,15.8109,15.8278,164215.4377
2011-02-03 11:35:00,28.19,28.32,28.19,28.26,158332.48808195558,15.8278,15.9008,15.8278,15.8671,158332.4881
2011-02-03 11:40:00,28.26,28.32,28.22,28.29,76681.20499036413,15.8671,15.9008,15.8446,15.8839,76681.205
2011-02-03 11:45:00,28.29,28.31,28.27,28.28,59640.93721472766,15.8839,15.8952,15.8727,15.8783,59640.9372
2011-02-03 11:50:00,28.29,28.32,28.24,28.24,150826.65584744903,15.8839,15.9008,15.8558,15.8558,150826.6558
2011-02-03 11:55:00,28.24,28.25,28.15,28.15,94228.62359265646,15.8558,15.8615,15.8053,15.8053,94228.6236
2011-02-03 12:00:00,28.15,28.24,28.15,28.24,181255.70544679987,15.8053,15.8558,15.8053,15.8558,181255.7054
2011-02-03 12:05:00,28.24,28.24,28.15,28.16,116340.3996348514,15.8558,15.8558,15.8053,15.8109,116340.3996
2011-02-03 12:10:00,28.16,28.17,28.12,28.12,54265.13845217568,15.8109,15.8165,15.7885,15.7885,54265.1385
2011-02-03 12:15:00,28.12,28.16,28.08,28.14,70899.68556648747,15.7885,15.8109,15.766,15.7997,70899.6856
2011-02-03 12:20:00,28.14,28.19,28.12,28.12,42702.09960442236,15.7997,15.8278,15.7885,15.7885,42702.0996
2011-02-03 12:25:00,28.12,28.26,28.12,28.26,50410.79216959124,15.7885,15.8671,15.7885,15.8671,50410.7922
2011-02-03 12:30:00,28.26,28.53,28.22,28.37,145450.85708489706,15.8671,16.0187,15.8446,15.9288,145450.8571
2011-02-03 12:35:00,28.38,28.5,28.37,28.47,47266.45704432498,15.9345,16.0018,15.9288,15.985,47266.457
2011-02-03 12:40:00,28.46,28.54,28.44,28.53,31037.630591337864,15.9794,16.0243,15.9681,16.0187,31037.6306
2011-02-03 12:45:00,28.52,28.56,28.48,28.51,60959.52936403286,16.0131,16.0355,15.9906,16.0074,60959.5294
2011-02-03 12:50:00,28.51,28.54,28.48,28.54,29921.898772695,16.0074,16.0243,15.9906,16.0243,29921.8988
2011-02-03 12:55:00,28.54,28.54,28.48,28.54,32051.93224464956,16.0243,16.0243,15.9906,16.0243,32051.9322
2011-02-03 13:00:00,28.53,28.56,28.51,28.55,36514.85951922102,16.0187,16.0355,16.0074,16.0299,36514.8595
2011-02-03 13:05:00,28.55,28.56,28.47,28.48,83679.88639821483,16.0299,16.0355,15.985,15.9906,83679.8864
2011-02-03 13:10:00,28.48,28.5,28.47,28.5,17344.558271629983,15.9906,16.0018,15.985,16.0018,17344.5583
2011-02-03 13:15:00,28.49,28.61,28.49,28.59,79216.95912364338,15.9962,16.0636,15.9962,16.0524,79216.9591
2011-02-03 13:20:00,28.58,28.63,28.58,28.6,44527.8425803834,16.0467,16.0748,16.0467,16.058,44527.8426
2011-02-03 13:25:00,28.6,28.77,28.6,28.76,137843.59468505933,16.058,16.1534,16.058,16.1478,137843.5947
2011-02-03 13:30:00,28.75,28.78,28.64,28.75,62683.84217466274,16.1422,16.159,16.0804,16.1422,62683.8422
2011-02-03 13:35:00,28.75,28.76,28.64,28.64,44122.12191905873,16.1422,16.1478,16.0804,16.0804,44122.1219
2011-02-03 13:40:00,28.64,28.68,28.62,28.64,45136.423572370426,16.0804,16.1029,16.0692,16.0804,45136.4236
2011-02-03 13:45:00,28.64,28.66,28.53,28.53,76275.48432903945,16.0804,16.0917,16.0187,16.0187,76275.4843
2011-02-03 13:50:00,28.54,28.54,28.47,28.48,34283.395881935285,16.0243,16.0243,15.985,15.9906,34283.3959
2011-02-03 13:55:00,28.48,28.49,28.42,28.49,123744.80170402676,15.9906,15.9962,15.9569,15.9962,123744.8017
2011-02-03 14:00:00,28.49,28.49,28.43,28.43,43513.540927071714,15.9962,15.9962,15.9625,15.9625,43513.5409
2011-02-03 14:05:00,28.43,28.55,28.43,28.54,83172.73557155898,15.9625,16.0299,15.9625,16.0243,83172.7356
2011-02-03 14:10:00,28.55,28.56,28.53,28.53,19271.731412922203,16.0299,16.0355,16.0187,16.0187,19271.7314
2011-02-03 14:15:00,28.53,28.6,28.53,28.59,47063.59671366264,16.0187,16.058,16.0187,16.0524,47063.5967
2011-02-03 14:20:00,28.58,28.69,28.56,28.65,132873.51658383204,16.0467,16.1085,16.0355,16.0861,132873.5166
2011-02-03 14:25:00,28.65,28.66,28.64,28.64,44020.69175372756,16.0861,16.0917,16.0804,16.0804,44020.6918
2011-02-03 14:30:00,28.65,28.7,28.64,28.69,29516.17811137032,16.0861,16.1141,16.0804,16.1085,29516.1781
2011-02-03 14:35:00,28.69,28.7,28.64,28.67,46049.29506035095,16.1085,16.1141,16.0804,16.0973,46049.2951
2011-02-03 14:40:00,28.68,28.68,28.64,28.66,33167.664063292425,16.1029,16.1029,16.0804,16.0917,33167.6641
2011-02-03 14:45:00,28.66,28.67,28.64,28.66,36514.85951922102,16.0917,16.0973,16.0804,16.0917,36514.8595
2011-02-03 14:50:00,28.67,28.77,28.67,28.76,45136.423572370426,16.0973,16.1534,16.0973,16.1478,45136.4236
2011-02-03 14:55:00,28.76,28.87,28.75,28.86,144030.83477026067,16.1478,16.2096,16.1422,16.204,144030.8348
2011-02-03 15:00:00,28.86,28.91,28.84,28.88,80231.26077695507,16.204,16.232,16.1927,16.2152,80231.2608
2011-02-03 15:05:00,28.88,29.03,28.88,29.02,149305.2033674815,16.2152,16.2994,16.2152,16.2938,149305.2034
2011-02-03 15:10:00,29.03,29.04,28.89,28.94,98995.84136322142,16.2994,16.305,16.2208,16.2489,98995.8414
2011-02-03 15:15:00,28.94,28.94,28.85,28.87,44426.41241505224,16.2489,16.2489,16.1983,16.2096,44426.4124
2011-02-03 15:20:00,28.88,28.93,28.88,28.89,43209.2504310782,16.2152,16.2433,16.2152,16.2208,43209.2504
2011-02-03 15:25:00,28.89,28.91,28.88,28.88,24546.10001014301,16.2208,16.232,16.2152,16.2152,24546.1
2011-02-03 15:30:00,28.88,28.96,28.85,28.95,62582.41200933157,16.2152,16.2601,16.1983,16.2545,62582.412
2011-02-03 15:35:00,28.95,28.96,28.87,28.87,114514.65665889037,16.2545,16.2601,16.2096,16.2096,114514.6567
2011-02-03 15:40:00,28.86,28.92,28.84,28.92,90374.27731007202,16.204,16.2376,16.1927,16.2376,90374.2773
2011-02-03 15:45:00,28.92,28.92,28.86,28.91,131656.354599858,16.2376,16.2376,16.204,16.232,131656.3546
2011-02-03 15:50:00,28.91,28.95,28.87,28.93,165838.3203164621,16.232,16.2545,16.2096,16.2433,165838.3203
2011-02-03 15:55:00,28.93,28.94,28.85,28.85,281671.56912465766,16.2433,16.2489,16.1983,16.1983,281671.5691
2011-02-04 09:30:00,28.73,28.82,28.39,28.8,416877.9795111066,16.131,16.1815,15.9401,16.1703,416877.9795
2011-02-04 09:35:00,28.8,28.84,28.52,28.83,222842.07323257937,16.1703,16.1927,16.0131,16.1871,222842.0732
2011-02-04 09:40:00,28.83,28.93,28.63,28.88,165534.0298204686,16.1871,16.2433,16.0748,16.2152,165534.0298
2011-02-04 09:45:00,28.88,28.91,28.68,28.68,228826.4529871184,16.2152,16.232,16.1029,16.1029,228826.453
2011-02-04 09:50:00,28.67,28.77,28.63,28.69,98285.83020590324,16.0973,16.1534,16.0748,16.1085,98285.8302
2011-02-04 09:55:00,28.68,28.72,28.61,28.64,80129.8306116239,16.1029,16.1254,16.0636,16.0804,80129.8306
2011-02-04 10:00:00,28.64,28.72,28.64,28.72,42499.23927376002,16.0804,16.1254,16.0804,16.1254,42499.2393
2011-02-04 10:05:00,28.7,28.74,28.65,28.66,63393.85333198093,16.1141,16.1366,16.0861,16.0917,63393.8533
2011-02-04 10:10:00,28.65,28.72,28.64,28.65,43513.540927071714,16.0861,16.1254,16.0804,16.0861,43513.5409
2011-02-04 10:15:00,28.65,28.71,28.64,28.69,42397.809108428846,16.0861,16.1197,16.0804,16.1085,42397.8091
2011-02-04 10:20:00,28.68,28.7,28.66,28.7,66943.90911857186,16.1029,16.1141,16.0917,16.1141,66943.9091
2011-02-04 10:25:00,28.7,28.74,28.69,28.7,108530.27690435135,16.1141,16.1366,16.1085,16.1141,108530.2769
2011-02-04 10:30:00,28.7,28.76,28.7,28.76,40673.49629779896,16.1141,16.1478,16.1141,16.1478,40673.4963
2011-02-04 10:35:00,28.77,28.77,28.72,28.74,46252.155391013286,16.1534,16.1534,16.1254,16.1366,46252.1554
2011-02-04 10:40:00,28.73,28.73,28.6,28.63,63495.2834973121,16.131,16.131,16.058,16.0748,63495.2835
2011-02-04 10:45:00,28.63,28.65,28.53,28.57,63901.00415863678,16.0748,16.0861,16.0187,16.0411,63901.0042
2011-02-04 10:50:00,28.57,28.57,28.4,28.41,80028.40044629273,16.0411,16.0411,15.9457,15.9513,80028.4004
2011-02-04 10:55:00,28.4,28.5,28.38,28.48,62582.41200933157,15.9457,16.0018,15.9345,15.9906,62582.412
2011-02-04 11:00:00,28.48,28.51,28.37,28.39,43412.11076174054,15.9906,16.0074,15.9288,15.9401,43412.1108
2011-02-04 11:05:00,28.39,28.46,28.38,28.42,107414.5450857085,15.9401,15.9794,15.9345,15.9569,107414.5451
2011-02-04 11:10:00,28.41,28.46,28.39,28.46,38340.60249518207,15.9513,15.9794,15.9401,15.9794,38340.6025
2011-02-04 11:15:00,28.45,28.5,28.41,28.5,42296.37894309768,15.9738,16.0018,15.9513,16.0018,42296.3789
2011-02-04 11:20:00,28.51,28.59,28.49,28.49,65118.16614261081,16.0074,16.0524,15.9962,15.9962,65118.1661
2011-02-04 11:25:00,28.5,28.5,28.44,28.48,29516.17811137032,16.0018,16.0018,15.9681,15.9906,29516.1781
2011-02-04 11:30:00,28.47,28.5,28.45,28.49,25864.69215944822,15.985,16.0018,15.9738,15.9962,25864.6922
2011-02-04 11:35:00,28.5,28.5,28.47,28.49,36007.70869256517,16.0018,16.0018,15.985,15.9962,36007.7087
2011-02-04 11:40:00,28.49,28.5,28.46,28.47,26878.99381275992,15.9962,16.0018,15.9794,15.985,26878.9938
2011-02-04 11:45:00,28.47,28.48,28.42,28.48,18054.56942894817,15.985,15.9906,15.9569,15.9906,18054.5694
2011-02-04 11:50:00,28.47,28.51,28.45,28.5,56293.74175879906,15.985,16.0074,15.9738,16.0018,56293.7418
2011-02-04 11:55:00,28.5,28.52,28.48,28.48,58322.34506542246,16.0018,16.0131,15.9906,15.9906,58322.3451
2011-02-04 12:00:00,28.48,28.51,28.46,28.46,27284.714474084594,15.9906,16.0074,15.9794,15.9794,27284.7145
2011-02-04 12:05:00,28.46,28.48,28.45,28.48,7607.262399837712,15.9794,15.9906,15.9738,15.9906,7607.2624
2011-02-04 12:10:00,28.48,28.51,28.46,28.5,27994.72563140278,15.9906,16.0074,15.9794,16.0018,27994.7256
2011-02-04 12:15:00,28.5,28.51,28.45,28.46,68363.93143320824,16.0018,16.0074,15.9738,15.9794,68363.9314
2011-02-04 12:20:00,28.46,28.5,28.46,28.49,32254.79257531189,15.9794,16.0018,15.9794,15.9962,32254.7926
2011-02-04 12:25:00,28.49,28.5,28.45,28.49,32051.93224464956,15.9962,16.0018,15.9738,15.9962,32051.9322
2011-02-04 12:30:00,28.48,28.57,28.48,28.57,15417.385130337763,15.9906,16.0411,15.9906,16.0411,15417.3851
2011-02-04 12:35:00,28.58,28.63,28.57,28.62,32761.943401967743,16.0467,16.0748,16.0411,16.0692,32761.9434
2011-02-04 12:40:00,28.62,28.67,28.62,28.66,37427.73100720154,16.0692,16.0973,16.0692,16.0917,37427.731
2011-02-04 12:45:00,28.66,28.7,28.66,28.7,39760.62480981844,16.0917,16.1141,16.0917,16.1141,39760.6248
2011-02-04 12:50:00,28.69,28.74,28.68,28.73,26676.13348209757,16.1085,16.1366,16.1029,16.131,26676.1335
2011-02-04 12:55:00,28.74,28.74,28.7,28.71,14707.373973019576,16.1366,16.1366,16.1141,16.1197,14707.374
2011-02-04 13:00:00,28.7,28.71,28.68,28.7,17040.267775636476,16.1141,16.1197,16.1029,16.1141,17040.2678
2011-02-04 13:05:00,28.69,28.7,28.67,28.69,27791.86530074044,16.1085,16.1141,16.0973,16.1085,27791.8653
2011-02-04 13:10:00,28.69,28.7,28.66,28.68,35500.55786590932,16.1085,16.1141,16.0917,16.1029,35500.5579
2011-02-04 13:15:00,28.68,28.69,28.64,28.64,16634.547114311797,16.1029,16.1085,16.0804,16.0804,16634.5471
2011-02-04 13:20:00,28.65,28.71,28.64,28.71,86012.78020083172,16.0861,16.1197,16.0804,16.1197,86012.7802
2011-02-04 13:25:00,28.71,28.72,28.66,28.66,42803.52976975353,16.1197,16.1254,16.0917,16.0917,42803.5298
2011-02-04 13:30:00,28.66,28.67,28.61,28.64,31139.06075666904,16.0917,16.0973,16.0636,16.0804,31139.0608
2011-02-04 13:35:00,28.65,28.67,28.63,28.66,26777.563647428746,16.0861,16.0973,16.0748,16.0917,26777.5636
2011-02-04 13:40:00,28.66,28.66,28.61,28.63,37326.300841870376,16.0917,16.0917,16.0636,16.0748,37326.3008
2011-02-04 13:45:00,28.65,28.65,28.64,28.65,44122.12191905873,16.0861,16.0861,16.0804,16.0861,44122.1219
2011-02-04 13:50:00,28.65,28.65,28.63,28.64,34181.96571660412,16.0861,16.0861,16.0748,16.0804,34181.9657
2011-02-04 13:55:00,28.64,28.66,28.64,28.64,28197.58596206512,16.0804,16.0917,16.0804,16.0804,28197.586
2011-02-04 14:00:00,28.66,28.66,28.61,28.62,52135.10498022112,16.0917,16.0917,16.0636,16.0692,52135.105
2011-02-04 14:05:00,28.62,28.65,28.61,28.64,32254.79257531189,16.0692,16.0861,16.0636,16.0804,32254.7926
2011-02-04 14:10:00,28.64,28.66,28.63,28.66,34891.97687392231,16.0804,16.0917,16.0748,16.0917,34891.9769
2011-02-04 14:15:00,28.66,28.67,28.65,28.67,37326.300841870376,16.0917,16.0973,16.0861,16.0973,37326.3008
2011-02-04 14:20:00,28.66,28.69,28.65,28.65,28603.306623389795,16.0917,16.1085,16.0861,16.0861,28603.3066
2011-02-04 14:25:00,28.66,28.69,28.64,28.65,61365.25002535754,16.0917,16.1085,16.0804,16.0861,61365.25
2011-02-04 14:30:00,28.65,28.67,28.64,28.66,37022.010345876864,16.0861,16.0973,16.0804,16.0917,37022.0103
2011-02-04 14:35:00,28.67,28.67,28.65,28.66,30936.200426006693,16.0973,16.0973,16.0861,16.0917,30936.2004
2011-02-04 14:40:00,28.65,28.66,28.59,28.6,52439.395476214624,16.0861,16.0917,16.0524,16.058,52439.3955
2011-02-04 14:45:00,28.59,28.61,28.55,28.55,59133.78638807181,16.0524,16.0636,16.0299,16.0299,59133.7864
2011-02-04 14:50:00,28.56,28.63,28.55,28.6,28299.016127396288,16.0355,16.0748,16.0299,16.058,28299.0161
2011-02-04 14:55:00,28.61,28.67,28.6,28.65,35804.84836190283,16.0636,16.0973,16.058,16.0861,35804.8484
2011-02-04 15:00:00,28.64,28.7,28.64,28.67,157622.4769246374,16.0804,16.1141,16.0804,16.0973,157622.4769
2011-02-04 15:05:00,28.67,28.75,28.64,28.72,47469.31737498733,16.0973,16.1422,16.0804,16.1254,47469.3174
2011-02-04 15:10:00,28.72,28.76,28.72,28.76,60452.378537377015,16.1254,16.1478,16.1254,16.1478,60452.3785
2011-02-04 15:15:00,28.75,28.77,28.73,28.75,31341.92108733137,16.1422,16.1534,16.131,16.1422,31341.9211
2011-02-04 15:20:00,28.74,28.76,28.72,28.73,53250.83679886398,16.1366,16.1478,16.1254,16.131,53250.8368
2011-02-04 15:25:00,28.73,28.75,28.67,28.69,67755.35044122122,16.131,16.1422,16.0973,16.1085,67755.3504
2011-02-04 15:30:00,28.69,28.76,28.68,28.76,40774.92646313013,16.1085,16.1478,16.1029,16.1478,40774.9265
2011-02-04 15:35:00,28.75,28.75,28.68,28.71,61770.970686682216,16.1422,16.1422,16.1029,16.1197,61770.9707
2011-02-04 15:40:00,28.7,28.71,28.66,28.71,117760.42194948778,16.1141,16.1197,16.0917,16.1197,117760.4219
2011-02-04 15:45:00,28.71,28.8,28.71,28.8,134800.68972512425,16.1197,16.1703,16.1197,16.1703,134800.6897
2011-02-04 15:50:00,28.79,28.84,28.78,28.81,146769.44923420224,16.1647,16.1927,16.159,16.1759,146769.4492
2011-02-04 15:55:00,28.8,28.83,28.79,28.8,182878.5880920986,16.1703,16.1871,16.1647,16.1703,182878.5881
2011-02-07 09:30:00,28.84,28.84,28.53,28.59,141292.2203063191,16.1927,16.1927,16.0187,16.0524,141292.2203
2011-02-07 09:35:00,28.61,28.75,28.59,28.73,118267.57277614364,16.0636,16.1422,16.0524,16.131,118267.5728
2011-02-07 09:40:00,28.72,28.79,28.66,28.77,91692.86945937722,16.1254,16.1647,16.0917,16.1534,91692.8695
2011-02-07 09:45:00,28.76,28.89,28.74,28.86,67653.92027589005,16.1478,16.2208,16.1366,16.204,67653.9203
2011-02-07 09:50:00,28.85,28.86,28.67,28.67,71508.2665584745,16.1983,16.204,16.0973,16.0973,71508.2666
2011-02-07 09:55:00,28.67,28.74,28.62,28.7,76478.34465970179,16.0973,16.1366,16.0692,16.1141,76478.3447
2011-02-07 10:00:00,28.69,28.86,28.68,28.82,94837.20458464348,16.1085,16.204,16.1029,16.1815,94837.2046
2011-02-07 10:05:00,28.82,28.85,28.8,28.85,51526.5239882341,16.1815,16.1983,16.1703,16.1983,51526.524
2011-02-07 10:10:00,28.86,28.93,28.86,28.91,72421.13804645502,16.204,16.2433,16.204,16.232,72421.138
2011-02-07 10:15:00,28.92,28.99,28.91,28.97,56293.74175879906,16.2376,16.2769,16.232,16.2657,56293.7418
2011-02-07 10:20:00,28.98,29.08,28.97,29.05,58220.91490009129,16.2713,16.3275,16.2657,16.3106,58220.9149
2011-02-07 10:25:00,29.05,29.06,29.01,29.02,69378.23308651993,16.3106,16.3163,16.2882,16.2938,69378.2331
2011-02-07 10:30:00,29.01,29.02,28.93,28.94,53047.97646820165,16.2882,16.2938,16.2433,16.2489,53047.9765
2011-02-07 10:35:00,28.93,28.95,28.85,28.91,85302.76904351354,16.2433,16.2545,16.1983,16.232,85302.769
2011-02-07 10:40:00,28.91,28.92,28.87,28.9,27487.57480474693,16.232,16.2376,16.2096,16.2264,27487.5748
2011-02-07 10:45:00,28.9,28.99,28.9,28.98,69175.37275585759,16.2264,16.2769,16.2264,16.2713,69175.3728
2011-02-07 10:50:00,28.98,29.01,28.97,28.97,83578.45623288366,16.2713,16.2882,16.2657,16.2657,83578.4562
2011-02-07 10:55:00,28.97,28.98,28.94,28.95,46759.30621766914,16.2657,16.2713,16.2489,16.2545,46759.3062
2011-02-07 11:00:00,28.95,28.98,28.94,28.94,54366.56861750685,16.2545,16.2713,16.2489,16.2489,54366.5686
2011-02-07 11:05:00,28.94,29.0,28.94,28.98,66639.61862257836,16.2489,16.2826,16.2489,16.2713,66639.6186
2011-02-07 11:10:00,28.98,29.02,28.98,28.99,35703.41819657166,16.2713,16.2938,16.2713,16.2769,35703.4182
2011-02-07 11:15:00,29.0,29.03,28.99,29.02,29516.17811137032,16.2826,16.2994,16.2769,16.2938,29516.1781
2011-02-07 11:20:00,29.03,29.03,28.98,29.02,36920.580180545694,16.2994,16.2994,16.2713,16.2938,36920.5802
2011-02-07 11:25:00,29.02,29.07,29.01,29.06,50106.501673597726,16.2938,16.3219,16.2882,16.3163,50106.5017
2011-02-07 11:30:00,29.06,29.1,29.06,29.09,72015.41738513033,16.3163,16.3387,16.3163,16.3331,72015.4174
2011-02-07 11:35:00,29.1,29.1,29.06,29.07,49802.21117760422,16.3387,16.3387,16.3163,16.3219,49802.2112
2011-02-07 11:40:00,29.07,29.09,29.03,29.04,37934.88183385739,16.3219,16.3331,16.2994,16.305,37934.8818
2011-02-07 11:45:00,29.03,29.04,29.02,29.03,26168.982655441727,16.2994,16.305,16.2938,16.2994,26168.9827
2011-02-07 11:50:00,29.02,29.04,29.0,29.03,43614.97109240288,16.2938,16.305,16.2826,16.2994,43614.9711
2011-02-07 11:55:00,29.03,29.06,29.03,29.06,22416.066538188457,16.2994,16.3163,16.2994,16.3163,22416.0665
2011-02-07 12:00:00,29.05,29.06,29.02,29.02,41180.647124454816,16.3106,16.3163,16.2938,16.2938,41180.6471
2011-02-07 12:05:00,29.03,29.07,29.01,29.07,32254.79257531189,16.2994,16.3219,16.2882,16.3219,32254.7926
2011-02-07 12:10:00,29.06,29.09,29.04,29.08,70392.53473983162,16.3163,16.3331,16.305,16.3275,70392.5347
2011-02-07 12:15:00,29.08,29.09,29.05,29.06,39557.7644791561,16.3275,16.3331,16.3106,16.3163,39557.7645
2011-02-07 12:20:00,29.06,29.08,29.05,29.07,110153.15954965008,16.3163,16.3275,16.3106,16.3219,110153.1595
2011-02-07 12:25:00,29.06,29.1,29.06,29.09,67653.92027589005,16.3163,16.3387,16.3163,16.3331,67653.9203
2011-02-07 12:30:00,29.09,29.13,29.08,29.11,36920.580180545694,16.3331,16.3556,16.3275,16.3443,36920.5802
2011-02-07 12:35:00,29.11,29.15,29.11,29.13,80129.8306116239,16.3443,16.3668,16.3443,16.3556,80129.8306
2011-02-07 12:40:00,29.13,29.18,29.13,29.18,33674.81488994827,16.3556,16.3836,16.3556,16.3836,33674.8149
2011-02-07 12:45:00,29.18,29.23,29.18,29.22,71001.11573181865,16.3836,16.4117,16.3836,16.4061,71001.1157
2011-02-07 12:50:00,29.21,29.22,29.14,29.15,51526.5239882341,16.4005,16.4061,16.3612,16.3668,51526.524
2011-02-07 12:55:00,29.15,29.15,29.09,29.09,32660.513236636576,16.3668,16.3668,16.3331,16.3331,32660.5132
2011-02-07 13:00:00,29.09,29.12,29.08,29.1,34384.826047266455,16.3331,16.3499,16.3275,16.3387,34384.826
2011-02-07 13:05:00,29.09,29.1,29.07,29.1,29719.03844203266,16.3331,16.3387,16.3219,16.3387,29719.0384
2011-02-07 13:10:00,29.09,29.11,29.07,29.1,29617.60827670149,16.3331,16.3443,16.3219,16.3387,29617.6083
2011-02-07 13:15:00,29.1,29.11,29.07,29.09,28907.597119383303,16.3387,16.3443,16.3219,16.3331,28907.5971
2011-02-07 13:20:00,29.09,29.12,29.07,29.07,20083.17273557156,16.3331,16.3499,16.3219,16.3219,20083.1727
2011-02-07 13:25:00,29.08,29.09,29.04,29.04,31544.781417993712,16.3275,16.3331,16.305,16.305,31544.7814
2011-02-07 13:30:00,29.04,29.08,29.04,29.07,53757.98762551983,16.305,16.3275,16.305,16.3219,53757.9876
2011-02-07 13:35:00,29.06,29.1,29.04,29.09,75159.75251039659,16.3163,16.3387,16.305,16.3331,75159.7525
2011-02-07 13:40:00,29.09,29.17,29.09,29.15,69276.80292118876,16.3331,16.378,16.3331,16.3668,69276.8029
2011-02-07 13:45:00,29.14,29.16,29.11,29.16,135003.5500557866,16.3612,16.3724,16.3443,16.3724,135003.5501
2011-02-07 13:50:00,29.16,29.16,29.1,29.1,32559.08307130541,16.3724,16.3724,16.3387,16.3387,32559.0831
2011-02-07 13:55:00,29.11,29.14,29.1,29.14,44426.41241505224,16.3443,16.3612,16.3387,16.3612,44426.4124
2011-02-07 14:00:00,29.13,29.15,29.07,29.07,38847.75332183792,16.3556,16.3668,16.3219,16.3219,38847.7533
2011-02-07 14:05:00,29.08,29.08,29.02,29.02,48585.04919363018,16.3275,16.3275,16.2938,16.2938,48585.0492
2011-02-07 14:10:00,29.02,29.03,28.97,28.99,89664.26615275383,16.2938,16.2994,16.2657,16.2769,89664.2662
2011-02-07 14:15:00,28.99,28.99,28.94,28.94,169692.66659904656,16.2769,16.2769,16.2489,16.2489,169692.6666
2011-02-07 14:20:00,28.95,28.96,28.88,28.89,187442.9455320012,16.2545,16.2601,16.2152,16.2208,187442.9455
2011-02-07 14:25:00,28.89,28.92,28.87,28.88,51729.38431889644,16.2208,16.2376,16.2096,16.2152,51729.3843
2011-02-07 14:30:00,28.88,28.94,28.88,28.91,30530.47976468201,16.2152,16.2489,16.2152,16.232,30530.4798
2011-02-07 14:35:00,28.92,28.92,28.88,28.88,34891.97687392231,16.2376,16.2376,16.2152,16.2152,34891.9769
2011-02-07 14:40:00,28.88,28.9,28.87,28.89,25053.250836798863,16.2152,16.2264,16.2096,16.2208,25053.2508
2011-02-07 14:45:00,28.89,28.91,28.87,28.88,39557.7644791561,16.2208,16.232,16.2096,16.2152,39557.7645
2011-02-07 14:50:00,28.87,28.91,28.86,28.89,90577.13764073436,16.2096,16.232,16.204,16.2208,90577.1376
2011-02-07 14:55:00,28.88,28.93,28.88,28.92,77999.79713966933,16.2152,16.2433,16.2152,16.2376,77999.7971
2011-02-07 15:00:00,28.92,28.93,28.9,28.93,40876.3566284613,16.2376,16.2433,16.2264,16.2433,40876.3566
2011-02-07 15:05:00,28.93,28.93,28.89,28.91,73638.30003042905,16.2433,16.2433,16.2208,16.232,73638.3
2011-02-07 15:10:00,28.91,28.91,28.84,28.84,72116.8475504615,16.232,16.232,16.1927,16.1927,72116.8476
2011-02-07 15:15:00,28.84,28.88,28.79,28.8,73435.4396997667,16.1927,16.2152,16.1647,16.1703,73435.4397
2011-02-07 15:20:00,28.8,28.82,28.78,28.82,65828.177299929,16.1703,16.1815,16.159,16.1815,65828.1773
2011-02-07 15:25:00,28.82,28.86,28.81,28.82,97778.6793792474,16.1815,16.204,16.1759,16.1815,97778.6794
2011-02-07 15:30:00,28.81,28.84,28.79,28.8,85708.48970483823,16.1759,16.1927,16.1647,16.1703,85708.4897
2011-02-07 15:35:00,28.8,28.84,28.78,28.83,67349.62977989654,16.1703,16.1927,16.159,16.1871,67349.6298
2011-02-07 15:40:00,28.84,28.91,28.83,28.9,109544.57855766304,16.1927,16.232,16.1871,16.2264,109544.5786
2011-02-07 15:45:00,28.9,28.96,28.88,28.96,146262.2984075464,16.2264,16.2601,16.2152,16.2601,146262.2984
2011-02-07 15:50:00,28.96,28.96,28.89,28.89,94330.05375798764,16.2601,16.2601,16.2208,16.2208,94330.0538
2011-02-07 15:55:00,28.9,28.92,28.89,28.92,139060.75666903338,16.2264,16.2376,16.2208,16.2376,139060.7567
2011-02-08 09:30:00,29.02,29.16,28.97,29.01,65523.88680393549,16.2938,16.3724,16.2657,16.2882,65523.8868
2011-02-08 09:35:00,29.01,29.05,28.85,28.91,31240.490922000205,16.2882,16.3106,16.1983,16.232,31240.4909
2011-02-08 09:40:00,28.91,29.02,28.89,28.91,57916.624404097776,16.232,16.2938,16.2208,16.232,57916.6244
2011-02-08 09:45:00,28.9,28.92,28.87,28.88,50613.65250025358,16.2264,16.2376,16.2096,16.2152,50613.6525
2011-02-08 09:50:00,28.88,29.04,28.87,29.02,31443.35125266254,16.2152,16.305,16.2096,16.2938,31443.3513
2011-02-08 09:55:00,29.02,29.02,28.93,28.96,27487.57480474693,16.2938,16.2938,16.2433,16.2601,27487.5748
2011-02-08 10:00:00,28.97,29.06,28.97,29.02,31240.490922000205,16.2657,16.3163,16.2657,16.2938,31240.4909
2011-02-08 10:05:00,29.02,29.05,28.96,29.0,33167.664063292425,16.2938,16.3106,16.2601,16.2826,33167.6641
2011-02-08 10:10:00,29.01,29.07,28.97,29.07,56800.89258545492,16.2882,16.3219,16.2657,16.3219,56800.8926
2011-02-08 10:15:00,29.07,29.09,29.04,29.06,116847.55046150726,16.3219,16.3331,16.305,16.3163,116847.5505
2011-02-08 10:20:00,29.06,29.13,29.05,29.13,44832.13307637692,16.3163,16.3556,16.3106,16.3556,44832.1331
2011-02-08 10:25:00,29.13,29.15,29.02,29.03,37326.300841870376,16.3556,16.3668,16.2938,16.2994,37326.3008
2011-02-08 10:30:00,29.03,29.04,29.01,29.01,53960.847956182166,16.2994,16.305,16.2882,16.2882,53960.848
2011-02-08 10:35:00,29.02,29.02,28.87,28.9,91692.86945937722,16.2938,16.2938,16.2096,16.2264,91692.8695
2011-02-08 10:40:00,28.89,28.94,28.88,28.91,60148.08804138351,16.2208,16.2489,16.2152,16.232,60148.088
2011-02-08 10:45:00,28.92,29.01,28.92,28.93,32863.37356729891,16.2376,16.2882,16.2376,16.2433,32863.3736
2011-02-08 10:50:00,28.94,28.96,28.86,28.89,45034.993407039256,16.2489,16.2601,16.204,16.2208,45034.9934
2011-02-08 10:55:00,28.89,28.96,28.88,28.89,70493.9649051628,16.2208,16.2601,16.2152,16.2208,70493.9649
2011-02-08 11:00:00,28.9,28.91,28.84,28.87,52946.54630287048,16.2264,16.232,16.1927,16.2096,52946.5463
2011-02-08 11:05:00,28.85,28.89,28.84,28.86,159955.37072725428,16.1983,16.2208,16.1927,16.204,159955.3707
2011-02-08 11:10:00,28.85,28.87,28.8,28.82,88447.1041687798,16.1983,16.2096,16.1703,16.1815,88447.1042
2011-02-08 11:15:00,28.83,28.84,28.79,28.83,80231.26077695507,16.1871,16.1927,16.1647,16.1871,80231.2608
2011-02-08 11:20:00,28.84,28.88,28.83,28.84,73841.16036109139,16.1927,16.2152,16.1871,16.1927,73841.1604
2011-02-08 11:25:00,28.84,28.88,28.83,28.87,35804.84836190283,16.1927,16.2152,16.1871,16.2096,35804.8484
2011-02-08 11:30:00,28.88,28.95,28.87,28.93,29617.60827670149,16.2152,16.2545,16.2096,16.2433,29617.6083
2011-02-08 11:35:00,28.95,29.11,28.95,29.11,97778.6793792474,16.2545,16.3443,16.2545,16.3443,97778.6794
2011-02-08 11:40:00,29.11,29.23,29.11,29.18,79825.54011563039,16.3443,16.4117,16.3443,16.3836,79825.5401
2011-02-08 11:45:00,29.19,29.28,29.19,29.26,53453.69712952632,16.3892,16.4398,16.3892,16.4285,53453.6971
2011-02-08 11:50:00,29.26,29.26,29.17,29.24,61872.40085201339,16.4285,16.4285,16.378,16.4173,61872.4009
2011-02-08 11:55:00,29.24,29.25,29.18,29.25,35601.98803124049,16.4173,16.4229,16.3836,16.4229,35601.988
2011-02-08 12:00:00,29.24,29.3,29.22,29.23,35399.12770057815,16.4173,16.451,16.4061,16.4117,35399.1277
2011-02-08 12:05:00,29.23,29.25,29.18,29.19,18257.42975961051,16.4117,16.4229,16.3836,16.3892,18257.4298
2011-02-08 12:10:00,29.19,29.19,29.1,29.12,21604.6252155391,16.3892,16.3892,16.3387,16.3499,21604.6252
2011-02-08 12:15:00,29.12,29.24,29.12,29.22,19068.871082259862,16.3499,16.4173,16.3499,16.4061,19068.8711
2011-02-08 12:20:00,29.21,29.24,29.17,29.18,20793.183892889745,16.4005,16.4173,16.378,16.3836,20793.1839
2011-02-08 12:25:00,29.17,29.23,29.14,29.23,41383.50745511715,16.378,16.4117,16.3612,16.4117,41383.5075
2011-02-08 12:30:00,29.22,29.27,29.22,29.25,23430.36819150015,16.4061,16.4342,16.4061,16.4229,23430.3682
2011-02-08 12:35:00,29.25,29.25,29.2,29.24,21198.904554214423,16.4229,16.4229,16.3949,16.4173,21198.9046
2011-02-08 12:40:00,29.24,29.28,29.23,29.25,24444.669844811848,16.4173,16.4398,16.4117,16.4229,24444.6698
2011-02-08 12:45:00,29.25,29.25,29.19,29.23,20488.89339689624,16.4229,16.4229,16.3892,16.4117,20488.8934
2011-02-08 12:50:00,29.22,29.27,29.22,29.27,18663.150420935188,16.4061,16.4342,16.4061,16.4342,18663.1504
2011-02-08 12:55:00,29.26,29.28,29.22,29.24,16837.407444974135,16.4285,16.4398,16.4061,16.4173,16837.4074
2011-02-08 13:00:00,29.24,29.25,29.2,29.21,12678.770666396187,16.4173,16.4229,16.3949,16.4005,12678.7707
2011-02-08 13:05:00,29.21,29.22,29.17,29.17,19880.31240490922,16.4005,16.4061,16.378,16.378,19880.3124
2011-02-08 13:10:00,29.18,29.24,29.18,29.19,23024.64753017548,16.3836,16.4173,16.3836,16.3892,23024.6475
2011-02-08 13:15:00,29.19,29.23,29.18,29.19,44933.563241708085,16.3892,16.4117,16.3836,16.3892,44933.5632
2011-02-08 13:20:00,29.18,29.19,29.12,29.13,54062.27812151334,16.3836,16.3892,16.3499,16.3556,54062.2781
2011-02-08 13:25:00,29.13,29.13,29.06,29.07,39050.61365250025,16.3556,16.3556,16.3163,16.3219,39050.6137
2011-02-08 13:30:00,29.08,29.1,29.02,29.06,43614.97109240288,16.3275,16.3387,16.2938,16.3163,43614.9711
2011-02-08 13:35:00,29.06,29.06,29.02,29.06,30429.04959935085,16.3163,16.3163,16.2938,16.3163,30429.0496
2011-02-08 13:40:00,29.06,29.08,29.05,29.07,20488.89339689624,16.3163,16.3275,16.3106,16.3219,20488.8934
2011-02-08 13:45:00,29.07,29.08,29.02,29.05,48686.47935896136,16.3219,16.3275,16.2938,16.3106,48686.4794
2011-02-08 13:50:00,29.04,29.08,29.04,29.06,23227.507860837813,16.305,16.3275,16.305,16.3163,23227.5079
2011-02-08 13:55:00,29.07,29.11,29.06,29.1,17648.84876762349,16.3219,16.3443,16.3163,16.3387,17648.8488
2011-02-08 14:00:00,29.1,29.14,29.1,29.11,30530.47976468201,16.3387,16.3612,16.3387,16.3443,30530.4798
2011-02-08 14:05:00,29.11,29.17,29.11,29.17,19068.871082259862,16.3443,16.378,16.3443,16.378,19068.8711
2011-02-08 14:10:00,29.17,29.18,29.16,29.16,18155.99959427934,16.378,16.3836,16.3724,16.3724,18155.9996
2011-02-08 14:15:00,29.16,29.18,29.16,29.18,19170.30124759104,16.3724,16.3836,16.3724,16.3836,19170.3012
2011-02-08 14:20:00,29.17,29.21,29.12,29.14,70291.10457450045,16.378,16.4005,16.3499,16.3612,70291.1046
2011-02-08 14:25:00,29.14,29.17,29.13,29.16,41789.22811644183,16.3612,16.378,16.3556,16.3724,41789.2281
2011-02-08 14:30:00,29.17,29.18,29.16,29.16,24140.37934881834,16.378,16.3836,16.3724,16.3724,24140.3793
2011-02-08 14:35:00,29.17,29.18,29.15,29.17,29009.02728471448,16.378,16.3836,16.3668,16.378,29009.0273
2011-02-08 14:40:00,29.17,29.18,29.16,29.17,22720.357034181965,16.378,16.3836,16.3724,16.378,22720.357
2011-02-08 14:45:00,29.16,29.18,29.15,29.15,27589.004970078106,16.3724,16.3836,16.3668,16.3668,27589.005
2011-02-08 14:50:00,29.15,29.16,29.04,29.06,48382.18886296784,16.3668,16.3724,16.305,16.3163,48382.1889
2011-02-08 14:55:00,29.05,29.06,29.01,29.06,32863.37356729891,16.3106,16.3163,16.2882,16.3163,32863.3736
2011-02-08 15:00:00,29.05,29.05,29.01,29.01,40064.91530581195,16.3106,16.3106,16.2882,16.2882,40064.9153
2011-02-08 15:05:00,29.01,29.09,29.01,29.09,96257.22689927983,16.2882,16.3331,16.2882,16.3331,96257.2269
2011-02-08 15:10:00,29.08,29.1,29.02,29.04,78709.80829698752,16.3275,16.3387,16.2938,16.305,78709.8083
2011-02-08 15:15:00,29.04,29.07,29.03,29.07,23531.79835683132,16.305,16.3219,16.2994,16.3219,23531.7984
2011-02-08 15:20:00,29.07,29.11,29.07,29.11,28197.58596206512,16.3219,16.3443,16.3219,16.3443,28197.586
2011-02-08 15:25:00,29.11,29.12,29.1,29.1,24140.37934881834,16.3443,16.3499,16.3387,16.3387,24140.3793
2011-02-08 15:30:00,29.11,29.16,29.1,29.13,62176.6913480069,16.3443,16.3724,16.3387,16.3556,62176.6913
2011-02-08 15:35:00,29.13,29.19,29.12,29.19,75768.33350238361,16.3556,16.3892,16.3499,16.3892,75768.3335
2011-02-08 15:40:00,29.19,29.24,29.19,29.21,89157.11532609798,16.3892,16.4173,16.3892,16.4005,89157.1153
2011-02-08 15:45:00,29.22,29.26,29.22,29.26,105183.08144842276,16.4061,16.4285,16.4061,16.4285,105183.0814
2011-02-08 15:50:00,29.26,29.31,29.22,29.25,106907.39425905264,16.4285,16.4566,16.4061,16.4229,106907.3943
2011-02-08 15:55:00,29.25,29.29,29.24,29.25,197687.39223044933,16.4229,16.4454,16.4173,16.4229,197687.3922
2011-02-09 09:30:00,29.13,29.21,28.95,29.07,53352.26696419515,16.3556,16.4005,16.2545,16.3219,53352.267
2011-02-09 09:35:00,29.05,29.06,28.92,29.04,74145.4508570849,16.3106,16.3163,16.2376,16.305,74145.4509
2011-02-09 09:40:00,29.04,29.26,29.02,29.26,94025.76326199411,16.305,16.4285,16.2938,16.4285,94025.7633
2011-02-09 09:45:00,29.25,29.31,29.24,29.25,66031.03763059134,16.4229,16.4566,16.4173,16.4229,66031.0376
2011-02-09 09:50:00,29.25,29.25,29.06,29.13,87331.37235013692,16.4229,16.4229,16.3163,16.3556,87331.3724
2011-02-09 09:55:00,29.13,29.15,29.11,29.13,102647.32731514351,16.3556,16.3668,16.3443,16.3556,102647.3273
2011-02-09 10:00:00,29.13,29.28,29.13,29.27,50512.22233492241,16.3556,16.4398,16.3556,16.4342,50512.2223
2011-02-09 10:05:00,29.27,29.39,29.24,29.38,62886.70250532508,16.4342,16.5015,16.4173,16.4959,62886.7025
2011-02-09 10:10:00,29.38,29.39,29.35,29.38,67349.62977989654,16.4959,16.5015,16.4791,16.4959,67349.6298
2011-02-09 10:15:00,29.37,29.38,29.3,29.33,58930.92605740947,16.4903,16.4959,16.451,16.4678,58930.9261
2011-02-09 10:20:00,29.32,29.42,29.32,29.38,72826.8587077797,16.4622,16.5184,16.4622,16.4959,72826.8587
2011-02-09 10:25:00,29.38,29.49,29.38,29.47,111167.46120296176,16.4959,16.5577,16.4959,16.5465,111167.4612
2011-02-09 10:30:00,29.47,29.53,29.46,29.48,53757.98762551983,16.5465,16.5801,16.5408,16.5521,53757.9876
2011-02-09 10:35:00,29.48,29.49,29.43,29.45,35601.98803124049,16.5521,16.5577,16.524,16.5352,35601.988
2011-02-09 10:40:00,29.44,29.44,29.38,29.4,46556.4458870068,16.5296,16.5296,16.4959,16.5072,46556.4459
2011-02-09 10:45:00,29.41,29.42,29.39,29.41,28400.44629272745,16.5128,16.5184,16.5015,16.5128,28400.4463
2011-02-09 10:50:00,29.42,29.43,29.35,29.36,33370.524393954765,16.5184,16.524,16.4791,16.4847,33370.5244
2011-02-09 10:55:00,29.36,29.41,29.33,29.41,84187.03722487067,16.4847,16.5128,16.4678,16.5128,84187.0372
2011-02-09 11:00:00,29.41,29.41,29.3,29.31,28501.87645805863,16.5128,16.5128,16.451,16.4566,28501.8765
2011-02-09 11:05:00,29.3,29.31,29.26,29.28,28603.306623389795,16.451,16.4566,16.4285,16.4398,28603.3066
2011-02-09 11:10:00,29.27,29.28,29.16,29.16,36514.85951922102,16.4342,16.4398,16.3724,16.3724,36514.8595
2011-02-09 11:15:00,29.16,29.17,29.12,29.16,52033.67481488995,16.3724,16.378,16.3499,16.3724,52033.6748
2011-02-09 11:20:00,29.15,29.16,29.11,29.12,35601.98803124049,16.3668,16.3724,16.3443,16.3499,35601.988
2011-02-09 11:25:00,29.12,29.12,29.03,29.07,35500.55786590932,16.3499,16.3499,16.2994,16.3219,35500.5579
2011-02-09 11:30:00,29.07,29.17,29.04,29.16,45643.57439902627,16.3219,16.378,16.305,16.3724,45643.5744
2011-02-09 11:35:00,29.17,29.18,29.11,29.14,31139.06075666904,16.378,16.3836,16.3443,16.3612,31139.0608
2011-02-09 11:40:00,29.14,29.19,29.13,29.19,54062.27812151334,16.3612,16.3892,16.3556,16.3892,54062.2781
2011-02-09 11:45:00,29.19,29.23,29.18,29.22,42093.518612435335,16.3892,16.4117,16.3836,16.4061,42093.5186
2011-02-09 11:50:00,29.22,29.24,29.2,29.2,29009.02728471448,16.4061,16.4173,16.3949,16.3949,29009.0273
2011-02-09 11:55:00,29.19,29.2,29.1,29.11,23633.22852216249,16.3892,16.3949,16.3387,16.3443,23633.2285
2011-02-09 12:00:00,29.11,29.18,29.1,29.18,25966.12232477939,16.3443,16.3836,16.3387,16.3836,25966.1223
2011-02-09 12:05:00,29.18,29.22,29.15,29.22,16431.686783649457,16.3836,16.4061,16.3668,16.4061,16431.6868
2011-02-09 12:10:00,29.22,29.22,29.17,29.2,17243.128106298813,16.4061,16.4061,16.378,16.3949,17243.1281
2011-02-09 12:15:00,29.2,29.2,29.12,29.14,28501.87645805863,16.3949,16.3949,16.3499,16.3612,28501.8765
2011-02-09 12:20:00,29.14,29.18,29.13,29.18,26980.423978091083,16.3612,16.3836,16.3556,16.3836,26980.424
2011-02-09 12:25:00,29.18,29.21,29.16,29.21,16431.686783649457,16.3836,16.4005,16.3724,16.4005,16431.6868
2011-02-09 12:30:00,29.21,29.21,29.11,29.15,84491.32772086418,16.4005,16.4005,16.3443,16.3668,84491.3277
2011-02-09 12:35:00,29.15,29.21,29.15,29.21,20793.183892889745,16.3668,16.4005,16.3668,16.4005,20793.1839
2011-02-09 12:40:00,29.21,29.23,29.19,29.19,13794.502485039053,16.4005,16.4117,16.3892,16.3892,13794.5025
2011-02-09 12:45:00,29.2,29.2,29.17,29.17,12983.061162389697,16.3949,16.3949,16.378,16.378,12983.0612
2011-02-09 12:50:00,29.18,29.19,29.16,29.17,22314.636372857287,16.3836,16.3892,16.3724,16.378,22314.6364
2011-02-09 12:55:00,29.18,29.19,29.12,29.13,22314.636372857287,16.3836,16.3892,16.3499,16.3556,22314.6364
2011-02-09 13:00:00,29.13,29.21,29.12,29.21,31849.07191398722,16.3556,16.4005,16.3499,16.4005,31849.0719
2011-02-09 13:05:00,29.21,29.23,29.17,29.22,25256.111167461204,16.4005,16.4117,16.378,16.4061,25256.1112
2011-02-09 13:10:00,29.23,29.23,29.19,29.21,31139.06075666904,16.4117,16.4117,16.3892,16.4005,31139.0608
2011-02-09 13:15:00,29.21,29.24,29.2,29.22,30124.759103357337,16.4005,16.4173,16.3949,16.4061,30124.7591
2011-02-09 13:20:00,29.22,29.22,29.2,29.22,11968.759509078,16.4061,16.4061,16.3949,16.4061,11968.7595
2011-02-09 13:25:00,29.22,29.24,29.19,29.19,22720.357034181965,16.4061,16.4173,16.3892,16.3892,22720.357
2011-02-09 13:30:00,29.19,29.24,29.19,29.21,18358.85992494168,16.3892,16.4173,16.3892,16.4005,18358.8599
2011-02-09 13:35:00,29.21,29.21,29.17,29.18,9940.15620245461,16.4005,16.4005,16.378,16.3836,9940.1562
2011-02-09 13:40:00,29.18,29.18,29.13,29.15,34790.54670859114,16.3836,16.3836,16.3556,16.3668,34790.5467
2011-02-09 13:45:00,29.14,29.15,29.1,29.12,20488.89339689624,16.3612,16.3668,16.3387,16.3499,20488.8934
2011-02-09 13:50:00,29.11,29.13,29.09,29.09,20488.89339689624,16.3443,16.3556,16.3331,16.3331,20488.8934
2011-02-09 13:55:00,29.09,29.11,29.08,29.09,17344.558271629983,16.3331,16.3443,16.3275,16.3331,17344.5583
2011-02-09 14:00:00,29.09,29.1,29.04,29.07,28603.306623389795,16.3331,16.3387,16.305,16.3219,28603.3066
2011-02-09 14:05:00,29.07,29.09,29.04,29.07,23430.36819150015,16.3219,16.3331,16.305,16.3219,23430.3682
2011-02-09 14:10:00,29.07,29.1,29.06,29.1,29820.46860736383,16.3219,16.3387,16.3163,16.3387,29820.4686
2011-02-09 14:15:00,29.1,29.11,29.07,29.1,33877.67522061061,16.3387,16.3443,16.3219,16.3387,33877.6752
2011-02-09 14:20:00,29.11,29.12,29.08,29.09,26270.412820772897,16.3443,16.3499,16.3275,16.3331,26270.4128
2011-02-09 14:25:00,29.09,29.1,29.04,29.08,48889.339689623695,16.3331,16.3387,16.305,16.3275,48889.3397
2011-02-09 14:30:00,29.08,29.13,29.06,29.12,59640.93721472766,16.3275,16.3556,16.3163,16.3499,59640.9372
2011-02-09 14:35:00,29.12,29.17,29.09,29.1,54772.28927883152,16.3499,16.378,16.3331,16.3387,54772.2893
2011-02-09 14:40:00,29.1,29.15,29.07,29.14,34689.11654325997,16.3387,16.3668,16.3219,16.3612,34689.1165
2011-02-09 14:45:00,29.14,29.15,29.08,29.09,41484.93762044832,16.3612,16.3668,16.3275,16.3331,41484.9376
2011-02-09 14:50:00,29.1,29.16,29.07,29.15,40064.91530581195,16.3387,16.3724,16.3219,16.3668,40064.9153
2011-02-09 14:55:00,29.14,29.16,29.11,29.12,26371.842986104068,16.3612,16.3724,16.3443,16.3499,26371.843
2011-02-09 15:00:00,29.12,29.2,29.12,29.18,38746.32315650675,16.3499,16.3949,16.3499,16.3836,38746.3232
2011-02-09 15:05:00,29.18,29.2,29.16,29.16,31341.92108733137,16.3836,16.3949,16.3724,16.3724,31341.9211
2011-02-09 15:10:00,29.16,29.23,29.15,29.21,96054.36656861752,16.3724,16.4117,16.3668,16.4005,96054.3666
2011-02-09 15:15:00,29.21,29.21,29.15,29.16,36210.56902322751,16.4005,16.4005,16.3668,16.3724,36210.569
2011-02-09 15:20:00,29.15,29.18,29.15,29.17,38340.60249518207,16.3668,16.3836,16.3668,16.378,38340.6025
2011-02-09 15:25:00,29.17,29.2,29.15,29.16,45034.993407039256,16.378,16.3949,16.3668,16.3724,45034.9934
2011-02-09 15:30:00,29.16,29.17,29.14,29.16,45846.43472968861,16.3724,16.378,16.3612,16.3724,45846.4347
2011-02-09 15:35:00,29.16,29.2,29.16,29.17,42194.948777766505,16.3724,16.3949,16.3724,16.378,42194.9488
2011-02-09 15:40:00,29.17,29.18,29.14,29.15,68769.65209453291,16.378,16.3836,16.3612,16.3668,68769.6521
2011-02-09 15:45:00,29.15,29.17,29.13,29.13,104675.93062176692,16.3668,16.378,16.3556,16.3556,104675.9306
2011-02-09 15:50:00,29.14,29.2,29.13,29.2,77695.50664367584,16.3612,16.3949,16.3556,16.3949,77695.5066
2011-02-09 15:55:00,29.2,29.24,29.19,29.23,151638.0971700984,16.3949,16.4173,16.3892,16.4117,151638.0972
2011-02-10 09:30:00,29.0,29.18,28.94,28.99,110964.60087229942,16.2826,16.3836,16.2489,16.2769,110964.6009
2011-02-10 09:35:00,28.99,29.02,28.88,28.92,84187.03722487067,16.2769,16.2938,16.2152,16.2376,84187.0372
2011-02-10 09:40:00,28.92,29.02,28.87,28.89,57510.9037427731,16.2376,16.2938,16.2096,16.2208,57510.9037
2011-02-10 09:45:00,28.88,28.93,28.79,28.8,78304.08763566284,16.2152,16.2433,16.1647,16.1703,78304.0876
2011-02-10 09:50:00,28.8,28.84,28.69,28.74,94634.34425398114,16.1703,16.1927,16.1085,16.1366,94634.3443
2011-02-10 09:55:00,28.73,28.84,28.73,28.83,54670.85911350035,16.131,16.1927,16.131,16.1871,54670.8591
2011-02-10 10:00:00,28.83,28.91,28.72,28.89,51627.95415356527,16.1871,16.232,16.1254,16.2208,51627.9542
2011-02-10 10:05:00,28.89,28.97,28.86,28.87,64813.87564661731,16.2208,16.2657,16.204,16.2096,64813.8756
2011-02-10 10:10:00,28.86,28.97,28.86,28.97,55279.440105487374,16.204,16.2657,16.204,16.2657,55279.4401
2011-02-10 10:15:00,28.97,29.03,28.96,29.02,43614.97109240288,16.2657,16.2994,16.2601,16.2938,43614.9711
2011-02-10 10:20:00,29.02,29.06,28.99,29.04,31849.07191398722,16.2938,16.3163,16.2769,16.305,31849.0719
2011-02-10 10:25:00,29.03,29.08,28.98,29.05,35500.55786590932,16.2994,16.3275,16.2713,16.3106,35500.5579
2011-02-10 10:30:00,29.05,29.09,29.01,29.08,27183.284308753424,16.3106,16.3331,16.2882,16.3275,27183.2843
2011-02-10 10:35:00,29.08,29.17,29.08,29.1,35906.278527234,16.3275,16.378,16.3275,16.3387,35906.2785
2011-02-10 10:40:00,29.09,29.1,29.03,29.09,29719.03844203266,16.3331,16.3387,16.2994,16.3331,29719.0384
2011-02-10 10:45:00,29.1,29.14,29.06,29.07,40876.3566284613,16.3387,16.3612,16.3163,16.3219,40876.3566
2011-02-10 10:50:00,29.07,29.09,29.05,29.06,37630.59133786388,16.3219,16.3331,16.3106,16.3163,37630.5913
2011-02-10 10:55:00,29.06,29.08,28.99,29.0,35399.12770057815,16.3163,16.3275,16.2769,16.2826,35399.1277
2011-02-10 11:00:00,28.99,29.05,28.98,29.05,21503.19505020793,16.2769,16.3106,16.2713,16.3106,21503.1951
2011-02-10 11:05:00,29.05,29.09,29.02,29.08,26168.982655441727,16.3106,16.3331,16.2938,16.3275,26168.9827
2011-02-10 11:10:00,29.08,29.09,29.0,29.04,26067.55249011056,16.3275,16.3331,16.2826,16.305,26067.5525
2011-02-10 11:15:00,29.05,29.12,29.04,29.06,19068.871082259862,16.3106,16.3499,16.305,16.3163,19068.8711
2011-02-10 11:20:00,29.06,29.16,29.06,29.16,65625.31696926666,16.3163,16.3724,16.3163,16.3724,65625.317
2011-02-10 11:25:00,29.15,29.23,29.15,29.22,49802.21117760422,16.3668,16.4117,16.3668,16.4061,49802.2112
2011-02-10 11:30:00,29.23,29.28,29.2,29.2,56800.89258545492,16.4117,16.4398,16.3949,16.3949,56800.8926
2011-02-10 11:35:00,29.2,29.21,29.17,29.18,27386.14463941576,16.3949,16.4005,16.378,16.3836,27386.1446
2011-02-10 11:40:00,29.19,29.2,29.17,29.17,16431.686783649457,16.3892,16.3949,16.378,16.378,16431.6868
2011-02-10 11:45:00,29.17,29.22,29.14,29.16,31037.630591337864,16.378,16.4061,16.3612,16.3724,31037.6306
2011-02-10 11:50:00,29.17,29.17,29.09,29.09,26371.842986104068,16.378,16.378,16.3331,16.3331,26371.843
2011-02-10 11:55:00,29.09,29.09,29.06,29.08,29414.74794603915,16.3331,16.3331,16.3163,16.3275,29414.7479
2011-02-10 12:00:00,29.08,29.09,29.02,29.02,51526.5239882341,16.3275,16.3331,16.2938,16.2938,51526.524
2011-02-10 12:05:00,29.02,29.06,29.02,29.04,36007.70869256517,16.2938,16.3163,16.2938,16.305,36007.7087
2011-02-10 12:10:00,29.04,29.05,28.99,28.99,27386.14463941576,16.305,16.3106,16.2769,16.2769,27386.1446
2011-02-10 12:15:00,29.01,29.01,28.96,28.96,20488.89339689624,16.2882,16.2882,16.2601,16.2601,20488.8934
2011-02-10 12:20:00,28.97,29.02,28.97,29.02,25154.68100213004,16.2657,16.2938,16.2657,16.2938,25154.681
2011-02-10 12:25:00,29.01,29.03,29.01,29.02,30023.32893802617,16.2882,16.2994,16.2882,16.2938,30023.3289
2011-02-10 12:30:00,29.03,29.07,29.02,29.02,35601.98803124049,16.2994,16.3219,16.2938,16.2938,35601.988
2011-02-10 12:35:00,29.02,29.03,28.96,29.01,39456.33431382493,16.2938,16.2994,16.2601,16.2882,39456.3343
2011-02-10 12:40:00,29.01,29.02,28.98,28.99,24647.530175474185,16.2882,16.2938,16.2713,16.2769,24647.5302
2011-02-10 12:45:00,28.99,29.01,28.99,29.01,18155.99959427934,16.2769,16.2882,16.2769,16.2882,18155.9996
2011-02-10 12:50:00,29.0,29.01,28.95,28.96,34486.256212597626,16.2826,16.2882,16.2545,16.2601,34486.2562
2011-02-10 12:55:00,28.95,28.98,28.94,28.94,17141.697940967642,16.2545,16.2713,16.2489,16.2489,17141.6979
2011-02-10 13:00:00,28.94,28.98,28.93,28.97,22314.636372857287,16.2489,16.2713,16.2433,16.2657,22314.6364
2011-02-10 13:05:00,28.97,28.98,28.96,28.98,12577.340501065017,16.2657,16.2713,16.2601,16.2713,12577.3405
2011-02-10 13:10:00,28.98,28.99,28.95,28.97,28806.166954052136,16.2713,16.2769,16.2545,16.2657,28806.167
2011-02-10 13:15:00,28.97,28.98,28.93,28.95,52439.395476214624,16.2657,16.2713,16.2433,16.2545,52439.3955
2011-02-10 13:20:00,28.96,29.01,28.96,29.01,17445.988436961154,16.2601,16.2882,16.2601,16.2882,17445.9884
2011-02-10 13:25:00,29.01,29.01,28.92,28.93,16837.407444974135,16.2882,16.2882,16.2376,16.2433,16837.4074
2011-02-10 13:30:00,28.93,28.98,28.86,28.91,98894.41119789024,16.2433,16.2713,16.204,16.232,98894.4112
2011-02-10 13:35:00,28.9,28.92,28.87,28.88,18663.150420935188,16.2264,16.2376,16.2096,16.2152,18663.1504
2011-02-10 13:40:00,28.88,28.9,28.87,28.89,16837.407444974135,16.2152,16.2264,16.2096,16.2208,16837.4074
2011-02-10 13:45:00,28.88,28.95,28.88,28.92,25560.40166345471,16.2152,16.2545,16.2152,16.2376,25560.4017
2011-02-10 13:50:00,28.93,28.98,28.93,28.95,20488.89339689624,16.2433,16.2713,16.2433,16.2545,20488.8934
2011-02-10 13:55:00,28.96,28.96,28.91,28.91,19271.731412922203,16.2601,16.2601,16.232,16.232,19271.7314
2011-02-10 14:00:00,28.92,28.96,28.89,28.96,12171.61983974034,16.2376,16.2601,16.2208,16.2601,12171.6198
2011-02-10 14:05:00,28.96,29.01,28.96,28.99,26777.563647428746,16.2601,16.2882,16.2601,16.2769,26777.5636
2011-02-10 14:10:00,28.99,29.02,28.98,29.02,35703.41819657166,16.2769,16.2938,16.2713,16.2938,35703.4182
2011-02-10 14:15:00,29.02,29.02,28.96,28.96,26777.563647428746,16.2938,16.2938,16.2601,16.2601,26777.5636
2011-02-10 14:20:00,28.95,29.01,28.94,29.01,31443.35125266254,16.2545,16.2882,16.2489,16.2882,31443.3513
2011-02-10 14:25:00,29.01,29.01,28.95,28.95,20590.323562227408,16.2882,16.2882,16.2545,16.2545,20590.3236
2011-02-10 14:30:00,28.96,29.0,28.96,28.99,21604.6252155391,16.2601,16.2826,16.2601,16.2769,21604.6252
2011-02-10 14:35:00,28.98,28.99,28.93,28.96,37224.870676539205,16.2713,16.2769,16.2433,16.2601,37224.8707
2011-02-10 14:40:00,28.97,28.98,28.96,28.97,11461.608682422151,16.2657,16.2713,16.2601,16.2657,11461.6087
2011-02-10 14:45:00,28.96,28.98,28.96,28.98,11563.038847753322,16.2601,16.2713,16.2601,16.2713,11563.0388
2011-02-10 14:50:00,28.97,28.98,28.94,28.95,55888.02109747439,16.2657,16.2713,16.2489,16.2545,55888.0211
2011-02-10 14:55:00,28.95,28.96,28.89,28.89,93417.1822700071,16.2545,16.2601,16.2208,16.2208,93417.1823
2011-02-10 15:00:00,28.89,28.93,28.89,28.92,40064.91530581195,16.2208,16.2433,16.2208,16.2376,40064.9153
2011-02-10 15:05:00,28.92,28.95,28.87,28.89,69276.80292118876,16.2376,16.2545,16.2096,16.2208,69276.8029
2011-02-10 15:10:00,28.88,28.9,28.88,28.89,37529.16117253271,16.2152,16.2264,16.2152,16.2208,37529.1612
2011-02-10 15:15:00,28.89,28.94,28.89,28.91,32457.652905974235,16.2208,16.2489,16.2208,16.232,32457.6529
2011-02-10 15:20:00,28.92,28.93,28.91,28.93,30631.909930013186,16.2376,16.2433,16.232,16.2433,30631.9099
2011-02-10 15:25:00,28.93,28.96,28.92,28.96,29921.898772695,16.2433,16.2601,16.2376,16.2601,29921.8988
2011-02-10 15:30:00,28.96,28.98,28.95,28.96,68972.51242519525,16.2601,16.2713,16.2545,16.2601,68972.5124
2011-02-10 15:35:00,28.96,28.96,28.91,28.92,58018.05456942895,16.2601,16.2601,16.232,16.2376,58018.0546
2011-02-10 15:40:00,28.93,28.98,28.91,28.98,105183.08144842276,16.2433,16.2713,16.232,16.2713,105183.0814
2011-02-10 15:45:00,28.98,29.03,28.98,29.02,146870.8793995334,16.2713,16.2994,16.2713,16.2938,146870.8794
2011-02-10 15:50:00,29.02,29.03,28.9,28.9,134192.10873313723,16.2938,16.2994,16.2264,16.2264,134192.1087
2011-02-10 15:55:00,28.91,28.99,28.91,28.99,191195.86164925448,16.232,16.2769,16.232,16.2769,191195.8616
2011-02-11 09:30:00,28.73,28.94,28.69,28.71,96561.51739527336,16.2341,16.3527,16.2115,16.2228,96561.5174
2011-02-11 09:35:00,28.74,28.79,28.61,28.74,38543.462825844406,16.2397,16.268,16.1662,16.2397,38543.4628
2011-02-11 09:40:00,28.74,28.84,28.7,28.72,66132.46779592251,16.2397,16.2962,16.2171,16.2284,66132.4678
2011-02-11 09:45:00,28.73,28.83,28.69,28.77,36311.99918855868,16.2341,16.2906,16.2115,16.2567,36311.9992
2011-02-11 09:50:00,28.77,28.86,28.72,28.75,38644.89299117558,16.2567,16.3075,16.2284,16.2454,38644.893
2011-02-11 09:55:00,28.75,28.86,28.75,28.83,51526.5239882341,16.2454,16.3075,16.2454,16.2906,51526.524
2011-02-11 10:00:00,28.84,28.95,28.84,28.93,59133.78638807181,16.2962,16.3584,16.2962,16.3471,59133.7864
2011-02-11 10:05:00,28.93,28.99,28.9,28.96,39253.47398316259,16.3471,16.381,16.3301,16.364,39253.474
2011-02-11 10:10:00,28.96,28.98,28.82,28.82,39152.04381783142,16.364,16.3753,16.2849,16.2849,39152.0438
2011-02-11 10:15:00,28.82,28.92,28.82,28.88,25966.12232477939,16.2849,16.3414,16.2849,16.3188,25966.1223
2011-02-11 10:20:00,28.89,28.93,28.87,28.91,118064.71244548127,16.3245,16.3471,16.3132,16.3358,118064.7124
2011-02-11 10:25:00,28.9,29.01,28.89,28.99,40267.77563647429,16.3301,16.3923,16.3245,16.381,40267.7756
2011-02-11 10:30:00,28.97,28.98,28.93,28.93,22111.77604219495,16.3697,16.3753,16.3471,16.3471,22111.776
2011-02-11 10:35:00,28.93,28.99,28.93,28.98,23430.36819150015,16.3471,16.381,16.3471,16.3753,23430.3682
2011-02-11 10:40:00,28.99,28.99,28.95,28.96,44730.702911045744,16.381,16.381,16.3584,16.364,44730.7029
2011-02-11 10:45:00,28.96,28.96,28.92,28.95,49700.78101227305,16.364,16.364,16.3414,16.3584,49700.781
2011-02-11 10:50:00,28.95,28.97,28.92,28.96,62785.27233999391,16.3584,16.3697,16.3414,16.364,62785.2723
2011-02-11 10:55:00,28.97,29.0,28.96,28.96,110863.17070696826,16.3697,16.3866,16.364,16.364,110863.1707
2011-02-11 11:00:00,28.97,29.01,28.97,29.0,157216.7562633127,16.3697,16.3923,16.3697,16.3866,157216.7563
2011-02-11 11:05:00,29.0,29.01,28.95,28.96,69073.94259052642,16.3866,16.3923,16.3584,16.364,69073.9426
2011-02-11 11:10:00,28.96,28.97,28.87,28.88,59438.07688406532,16.364,16.3697,16.3132,16.3188,59438.0769
2011-02-11 11:15:00,28.88,28.88,28.76,28.77,135612.1310477736,16.3188,16.3188,16.251,16.2567,135612.131
2011-02-11 11:20:00,28.77,28.89,28.77,28.85,76478.34465970179,16.2567,16.3245,16.2567,16.3019,76478.3447
2011-02-11 11:25:00,28.85,28.93,28.85,28.93,69581.09341718227,16.3019,16.3471,16.3019,16.3471,69581.0934
2011-02-11 11:30:00,28.92,28.93,28.83,28.85,57916.624404097776,16.3414,16.3471,16.2906,16.3019,57916.6244
2011-02-11 11:35:00,28.84,28.85,28.79,28.82,32660.513236636576,16.2962,16.3019,16.268,16.2849,32660.5132
2011-02-11 11:40:00,28.82,28.87,28.81,28.85,21604.6252155391,16.2849,16.3132,16.2793,16.3019,21604.6252
2011-02-11 11:45:00,28.85,28.86,28.78,28.82,32254.79257531189,16.3019,16.3075,16.2623,16.2849,32254.7926
2011-02-11 11:50:00,28.82,28.9,28.81,28.81,65219.59630794198,16.2849,16.3301,16.2793,16.2793,65219.5963
2011-02-11 11:55:00,28.81,28.86,28.8,28.82,47165.02687899381,16.2793,16.3075,16.2736,16.2849,47165.0269
2011-02-11 12:00:00,28.82,28.82,28.76,28.77,29617.60827670149,16.2849,16.2849,16.251,16.2567,29617.6083
2011-02-11 12:05:00,28.76,28.78,28.71,28.71,50917.94299624708,16.251,16.2623,16.2228,16.2228,50917.943
2011-02-11 12:10:00,28.71,28.71,28.62,28.66,74754.03184907191,16.2228,16.2228,16.1719,16.1945,74754.0318
2011-02-11 12:15:00,28.66,28.67,28.59,28.59,59640.93721472766,16.1945,16.2002,16.1549,16.1549,59640.9372
2011-02-11 12:20:00,28.6,28.61,28.58,28.59,44832.13307637692,16.1606,16.1662,16.1493,16.1549,44832.1331
2011-02-11 12:25:00,28.6,28.61,28.56,28.59,87534.23268079926,16.1606,16.1662,16.138,16.1549,87534.2327
2011-02-11 12:30:00,28.59,28.6,28.57,28.59,64509.5851506238,16.1549,16.1606,16.1436,16.1549,64509.5852
2011-02-11 12:35:00,28.59,28.59,28.53,28.56,46252.155391013286,16.1549,16.1549,16.121,16.138,46252.1554
2011-02-11 12:40:00,28.56,28.57,28.55,28.56,98082.9698752409,16.138,16.1436,16.1323,16.138,98082.9699
2011-02-11 12:45:00,28.56,28.56,28.52,28.54,63698.14382797444,16.138,16.138,16.1154,16.1267,63698.1438
2011-02-11 12:50:00,28.54,28.57,28.53,28.57,90374.27731007202,16.1267,16.1436,16.121,16.1436,90374.2773
2011-02-11 12:55:00,28.57,28.65,28.57,28.65,38543.462825844406,16.1436,16.1888,16.1436,16.1888,38543.4628
2011-02-11 13:00:00,28.65,28.66,28.65,28.66,3144.335125266254,16.1888,16.1945,16.1888,16.1945,3144.3351
2011-02-11 13:05:00,28.66,28.77,28.66,28.77,54670.85911350035,16.1945,16.2567,16.1945,16.2567,54670.8591
2011-02-11 13:10:00,28.77,28.8,28.77,28.8,17040.267775636476,16.2567,16.2736,16.2567,16.2736,17040.2678
2011-02-11 13:15:00,28.8,28.81,28.77,28.77,50106.501673597726,16.2736,16.2793,16.2567,16.2567,50106.5017
2011-02-11 13:20:00,28.77,28.77,28.71,28.75,67349.62977989654,16.2567,16.2567,16.2228,16.2454,67349.6298
2011-02-11 13:25:00,28.75,28.77,28.74,28.77,20894.614058220915,16.2454,16.2567,16.2397,16.2567,20894.6141
2011-02-11 13:30:00,28.76,28.76,28.73,28.75,27690.435135409272,16.251,16.251,16.2341,16.2454,27690.4351
2011-02-11 13:35:00,28.74,28.75,28.7,28.72,50309.36200426007,16.2397,16.2454,16.2171,16.2284,50309.362
2011-02-11 13:40:00,28.73,28.73,28.7,28.71,16533.116948980627,16.2341,16.2341,16.2171,16.2228,16533.1169
2011-02-11 13:45:00,28.71,28.74,28.7,28.73,51932.24464955878,16.2228,16.2397,16.2171,16.2341,51932.2446
2011-02-11 13:50:00,28.72,28.78,28.71,28.78,42904.95993508469,16.2284,16.2623,16.2228,16.2623,42904.9599
2011-02-11 13:55:00,28.78,28.81,28.77,28.81,15924.53595699361,16.2623,16.2793,16.2567,16.2793,15924.536
2011-02-11 14:00:00,28.81,28.89,28.81,28.85,70696.82523582513,16.2793,16.3245,16.2793,16.3019,70696.8252
2011-02-11 14:05:00,28.86,28.88,28.84,28.88,51830.81448422761,16.3075,16.3188,16.2962,16.3188,51830.8145
2011-02-11 14:10:00,28.87,28.9,28.84,28.85,28806.166954052136,16.3132,16.3301,16.2962,16.3019,28806.167
2011-02-11 14:15:00,28.85,28.85,28.83,28.84,22416.066538188457,16.3019,16.3019,16.2906,16.2962,22416.0665
2011-02-11 14:20:00,28.84,28.89,28.84,28.87,48990.76985495487,16.2962,16.3245,16.2962,16.3132,48990.7699
2011-02-11 14:25:00,28.87,28.89,28.84,28.88,42194.948777766505,16.3132,16.3245,16.2962,16.3188,42194.9488
2011-02-11 14:30:00,28.88,28.89,28.84,28.88,47976.46820164317,16.3188,16.3245,16.2962,16.3188,47976.4682
2011-02-11 14:35:00,28.88,28.91,28.87,28.91,53047.97646820165,16.3188,16.3358,16.3132,16.3358,53047.9765
2011-02-11 14:40:00,28.91,28.97,28.89,28.97,53149.40663353281,16.3358,16.3697,16.3245,16.3697,53149.4066
2011-02-11 14:45:00,28.96,28.96,28.89,28.89,43310.68059640937,16.364,16.364,16.3245,16.3245,43310.6806
2011-02-11 14:50:00,28.9,28.91,28.87,28.87,72421.13804645502,16.3301,16.3358,16.3132,16.3132,72421.138
2011-02-11 14:55:00,28.87,28.87,28.83,28.83,82969.87524089664,16.3132,16.3132,16.2906,16.2906,82969.8752
2011-02-11 15:00:00,28.83,28.86,28.81,28.86,158028.19758596207,16.2906,16.3075,16.2793,16.3075,158028.1976
2011-02-11 15:05:00,28.86,28.87,28.85,28.85,31240.490922000205,16.3075,16.3132,16.3019,16.3019,31240.4909
2011-02-11 15:10:00,28.86,28.88,28.86,28.87,37529.16117253271,16.3075,16.3188,16.3075,16.3132,37529.1612
2011-02-11 15:15:00,28.87,28.87,28.85,28.86,40572.06613246779,16.3132,16.3132,16.3019,16.3075,40572.0661
2011-02-11 15:20:00,28.87,28.92,28.87,28.91,43513.540927071714,16.3132,16.3414,16.3132,16.3358,43513.5409
2011-02-11 15:25:00,28.9,28.91,28.85,28.86,80231.26077695507,16.3301,16.3358,16.3019,16.3075,80231.2608
2011-02-11 15:30:00,28.86,28.94,28.85,28.89,102545.89714981236,16.3075,16.3527,16.3019,16.3245,102545.8971
2011-02-11 15:35:00,28.89,28.93,28.87,28.91,86519.93102748758,16.3245,16.3471,16.3132,16.3358,86519.931
2011-02-11 15:40:00,28.9,28.94,28.88,28.9,96460.0872299422,16.3301,16.3527,16.3188,16.3301,96460.0872
2011-02-11 15:45:00,28.89,28.95,28.86,28.92,169084.08560705953,16.3245,16.3584,16.3075,16.3414,169084.0856
2011-02-11 15:50:00,28.92,28.94,28.88,28.9,156506.74510599452,16.3414,16.3527,16.3188,16.3301,156506.7451
2011-02-11 15:55:00,28.9,28.94,28.89,28.94,143827.97443959833,16.3301,16.3527,16.3245,16.3527,143827.9744
2011-02-14 09:30:00,28.82,28.97,28.71,28.92,116543.25996551376,16.2849,16.3697,16.2228,16.3414,116543.26
2011-02-14 09:35:00,28.94,28.99,28.86,28.87,102343.03681915002,16.3527,16.381,16.3075,16.3132,102343.0368
2011-02-14 09:40:00,28.87,28.96,28.86,28.87,49599.35084694188,16.3132,16.364,16.3075,16.3132,49599.3508
2011-02-14 09:45:00,28.88,28.93,28.88,28.91,56902.32275078609,16.3188,16.3471,16.3188,16.3358,56902.3228
2011-02-14 09:50:00,28.92,29.06,28.91,28.96,72421.13804645502,16.3414,16.4205,16.3358,16.364,72421.138
2011-02-14 09:55:00,28.95,28.98,28.91,28.96,55888.02109747439,16.3584,16.3753,16.3358,16.364,55888.0211
2011-02-14 10:00:00,28.96,29.11,28.96,29.09,103661.62896845522,16.364,16.4488,16.364,16.4375,103661.629
2011-02-14 10:05:00,29.06,29.06,29.0,29.03,16025.96612232478,16.4205,16.4205,16.3866,16.4036,16025.9661
2011-02-14 10:10:00,29.02,29.04,28.99,29.02,48787.909524292525,16.3979,16.4092,16.381,16.3979,48787.9095
2011-02-14 10:15:00,29.03,29.04,28.99,28.99,43716.40125773405,16.4036,16.4092,16.381,16.381,43716.4013
2011-02-14 10:20:00,28.99,29.04,28.96,29.02,26473.27315143524,16.381,16.4092,16.364,16.3979,26473.2732
2011-02-14 10:25:00,29.02,29.03,29.0,29.02,25154.68100213004,16.3979,16.4036,16.3866,16.3979,25154.681
2011-02-14 10:30:00,29.03,29.17,29.03,29.17,46962.16654833147,16.4036,16.4827,16.4036,16.4827,46962.1665
2011-02-14 10:35:00,29.16,29.22,29.15,29.22,61466.68019068871,16.477,16.5109,16.4714,16.5109,61466.6802
2011-02-14 10:40:00,29.21,29.22,29.18,29.2,37529.16117253271,16.5053,16.5109,16.4883,16.4996,37529.1612
2011-02-14 10:45:00,29.19,29.24,29.14,29.21,77492.6463130135,16.494,16.5222,16.4657,16.5053,77492.6463
2011-02-14 10:50:00,29.21,29.27,29.19,29.26,59539.50704939649,16.5053,16.5392,16.494,16.5335,59539.507
2011-02-14 10:55:00,29.26,29.28,29.19,29.27,42397.809108428846,16.5335,16.5448,16.494,16.5392,42397.8091
2011-02-14 11:00:00,29.27,29.28,29.18,29.22,29414.74794603915,16.5392,16.5448,16.4883,16.5109,29414.7479
2011-02-14 11:05:00,29.21,29.24,29.17,29.21,18358.85992494168,16.5053,16.5222,16.4827,16.5053,18358.8599
2011-02-14 11:10:00,29.22,29.28,29.22,29.25,38442.03266051324,16.5109,16.5448,16.5109,16.5279,38442.0327
2011-02-14 11:15:00,29.24,29.28,29.23,29.28,22618.926868850795,16.5222,16.5448,16.5166,16.5448,22618.9269
2011-02-14 11:20:00,29.28,29.35,29.24,29.31,66233.89796125368,16.5448,16.5844,16.5222,16.5618,66233.898
2011-02-14 11:25:00,29.31,29.31,29.29,29.29,41282.07728978599,16.5618,16.5618,16.5505,16.5505,41282.0773
2011-02-14 11:30:00,29.29,29.31,29.22,29.23,35804.84836190283,16.5505,16.5618,16.5109,16.5166,35804.8484
2011-02-14 11:35:00,29.22,29.29,29.21,29.28,41079.216959123645,16.5109,16.5505,16.5053,16.5448,41079.217
2011-02-14 11:40:00,29.26,29.28,29.24,29.26,17547.41860229232,16.5335,16.5448,16.5222,16.5335,17547.4186
2011-02-14 11:45:00,29.27,29.31,29.26,29.28,20691.75372755857,16.5392,16.5618,16.5335,16.5448,20691.7537
2011-02-14 11:50:00,29.28,29.32,29.28,29.31,36007.70869256517,16.5448,16.5674,16.5448,16.5618,36007.7087
2011-02-14 11:55:00,29.3,29.31,29.29,29.31,6897.2512425195255,16.5561,16.5618,16.5505,16.5618,6897.2512
2011-02-14 12:00:00,29.3,29.35,29.3,29.34,30530.47976468201,16.5561,16.5844,16.5561,16.5787,30530.4798
2011-02-14 12:05:00,29.33,29.39,29.32,29.37,35906.278527234,16.5731,16.607,16.5674,16.5957,35906.2785
2011-02-14 12:10:00,29.37,29.41,29.37,29.41,44020.69175372756,16.5957,16.6183,16.5957,16.6183,44020.6918
2011-02-14 12:15:00,29.41,29.42,29.4,29.42,28197.58596206512,16.6183,16.6239,16.6126,16.6239,28197.586
2011-02-14 12:20:00,29.41,29.45,29.4,29.41,24748.960340805355,16.6183,16.6409,16.6126,16.6183,24748.9603
2011-02-14 12:25:00,29.41,29.42,29.4,29.41,26473.27315143524,16.6183,16.6239,16.6126,16.6183,26473.2732
2011-02-14 12:30:00,29.41,29.44,29.41,29.42,30429.04959935085,16.6183,16.6352,16.6183,16.6239,30429.0496
2011-02-14 12:35:00,29.41,29.42,29.39,29.41,27994.72563140278,16.6183,16.6239,16.607,16.6183,27994.7256
2011-02-14 12:40:00,29.41,29.43,29.38,29.43,26574.703316766405,16.6183,16.6296,16.6013,16.6296,26574.7033
2011-02-14 12:45:00,29.44,29.44,29.37,29.37,17040.267775636476,16.6352,16.6352,16.5957,16.5957,17040.2678
2011-02-14 12:50:00,29.37,29.38,29.35,29.37,10447.307029110458,16.5957,16.6013,16.5844,16.5957,10447.307
2011-02-14 12:55:00,29.37,29.41,29.36,29.38,30124.759103357337,16.5957,16.6183,16.59,16.6013,30124.7591
2011-02-14 13:00:00,29.38,29.4,29.34,29.38,41282.07728978599,16.6013,16.6126,16.5787,16.6013,41282.0773
2011-02-14 13:05:00,29.37,29.37,29.32,29.33,26168.982655441727,16.5957,16.5957,16.5674,16.5731,26168.9827
2011-02-14 13:10:00,29.33,29.43,29.33,29.4,66436.75829191602,16.5731,16.6296,16.5731,16.6126,66436.7583
2011-02-14 13:15:00,29.4,29.4,29.35,29.37,15011.664469013083,16.6126,16.6126,16.5844,16.5957,15011.6645
2011-02-14 13:20:00,29.36,29.39,29.35,29.35,14605.943807688407,16.59,16.607,16.5844,16.5844,14605.9438
2011-02-14 13:25:00,29.35,29.38,29.34,29.36,14403.083477026068,16.5844,16.6013,16.5787,16.59,14403.0835
2011-02-14 13:30:00,29.35,29.37,29.33,29.36,12070.18967440917,16.5844,16.5957,16.5731,16.59,12070.1897
2011-02-14 13:35:00,29.36,29.4,29.35,29.39,31849.07191398722,16.59,16.6126,16.5844,16.607,31849.0719
2011-02-14 13:40:00,29.39,29.39,29.33,29.34,13591.642154376712,16.607,16.607,16.5731,16.5787,13591.6422
2011-02-14 13:45:00,29.34,29.36,29.34,29.35,20894.614058220915,16.5787,16.59,16.5787,16.5844,20894.6141
2011-02-14 13:50:00,29.36,29.37,29.33,29.37,30631.909930013186,16.59,16.5957,16.5731,16.5957,30631.9099
2011-02-14 13:55:00,29.36,29.4,29.35,29.37,76072.62399837712,16.59,16.6126,16.5844,16.5957,76072.624
2011-02-14 14:00:00,29.37,29.37,29.31,29.35,33269.094228623595,16.5957,16.5957,16.5618,16.5844,33269.0942
2011-02-14 14:05:00,29.34,29.38,29.32,29.35,15315.954965006593,16.5787,16.6013,16.5674,16.5844,15315.955
2011-02-14 14:10:00,29.36,29.36,29.29,29.32,36413.42935388985,16.59,16.59,16.5505,16.5674,36413.4294
2011-02-14 14:15:00,29.32,29.33,29.3,29.3,9331.575210467594,16.5674,16.5731,16.5561,16.5561,9331.5752
2011-02-14 14:20:00,29.31,29.34,29.3,29.31,25560.40166345471,16.5618,16.5787,16.5561,16.5618,25560.4017
2011-02-14 14:25:00,29.31,29.31,29.27,29.29,36413.42935388985,16.5618,16.5618,16.5392,16.5505,36413.4294
2011-02-14 14:30:00,29.28,29.29,29.25,29.25,21097.474388883253,16.5448,16.5505,16.5279,16.5279,21097.4744
2011-02-14 14:35:00,29.25,29.28,29.24,29.26,18764.580586266355,16.5279,16.5448,16.5222,16.5335,18764.5806
2011-02-14 14:40:00,29.25,29.29,29.25,29.25,30327.61943401968,16.5279,16.5505,16.5279,16.5279,30327.6194
2011-02-14 14:45:00,29.26,29.29,29.26,29.28,46860.7363830003,16.5335,16.5505,16.5335,16.5448,46860.7364
2011-02-14 14:50:00,29.28,29.28,29.24,29.25,35601.98803124049,16.5448,16.5448,16.5222,16.5279,35601.988
2011-02-14 14:55:00,29.25,29.25,29.24,29.25,12273.050005071507,16.5279,16.5279,16.5222,16.5279,12273.05
2011-02-14 15:00:00,29.25,29.27,29.24,29.25,31341.92108733137,16.5279,16.5392,16.5222,16.5279,31341.9211
2011-02-14 15:05:00,29.26,29.28,29.23,29.23,22720.357034181965,16.5335,16.5448,16.5166,16.5166,22720.357
2011-02-14 15:10:00,29.23,29.24,29.21,29.22,49903.64134293539,16.5166,16.5222,16.5053,16.5109,49903.6413
2011-02-14 15:15:00,29.23,29.3,29.22,29.29,78304.08763566284,16.5166,16.5561,16.5109,16.5505,78304.0876
2011-02-14 15:20:00,29.29,29.35,29.28,29.32,52540.825641545794,16.5505,16.5844,16.5448,16.5674,52540.8256
2011-02-14 15:25:00,29.32,29.33,29.26,29.28,39050.61365250025,16.5674,16.5731,16.5335,16.5448,39050.6137
2011-02-14 15:30:00,29.28,29.32,29.27,29.28,41992.08844710417,16.5448,16.5674,16.5392,16.5448,41992.0884
2011-02-14 15:35:00,29.28,29.29,29.26,29.27,34181.96571660412,16.5448,16.5505,16.5335,16.5392,34181.9657
2011-02-14 15:40:00,29.27,29.34,29.27,29.34,54265.13845217568,16.5392,16.5787,16.5392,16.5787,54265.1385
2011-02-14 15:45:00,29.34,29.4,29.34,29.36,123440.51120803328,16.5787,16.6126,16.5787,16.59,123440.5112
2011-02-14 15:50:00,29.37,29.4,29.34,29.38,103357.3384724617,16.5957,16.6126,16.5787,16.6013,103357.3385
2011-02-14 15:55:00,29.38,29.41,29.36,29.37,196470.2302464753,16.6013,16.6183,16.59,16.5957,196470.2302
2011-02-15 09:30:00,29.33,29.53,29.31,29.43,73029.71903844204,16.5731,16.6861,16.5618,16.6296,73029.719
2011-02-15 09:35:00,29.37,29.46,29.35,29.41,68465.3615985394,16.5957,16.6465,16.5844,16.6183,68465.3616
2011-02-15 09:40:00,29.4,29.53,29.39,29.49,104067.3496297799,16.6126,16.6861,16.607,16.6635,104067.3496
2011-02-15 09:45:00,29.49,29.54,29.45,29.52,83781.316563546,16.6635,16.6917,16.6409,16.6804,83781.3166
2011-02-15 09:50:00,29.51,29.68,29.49,29.67,234100.8215843392,16.6748,16.7709,16.6635,16.7652,234100.8216
2011-02-15 09:55:00,29.67,29.76,29.65,29.7,100517.29384318896,16.7652,16.8161,16.7539,16.7822,100517.2938
2011-02-15 10:00:00,29.71,29.76,29.69,29.71,89968.55664874734,16.7878,16.8161,16.7765,16.7878,89968.5566
2011-02-15 10:05:00,29.71,29.73,29.61,29.67,86925.65168881226,16.7878,16.7991,16.7313,16.7652,86925.6517
2011-02-15 10:10:00,29.67,29.7,29.51,29.64,137742.16451972816,16.7652,16.7822,16.6748,16.7483,137742.1645
2011-02-15 10:15:00,29.63,29.69,29.62,29.63,56395.17192413024,16.7426,16.7765,16.737,16.7426,56395.1719
2011-02-15 10:20:00,29.63,29.64,29.51,29.52,67248.19961456537,16.7426,16.7483,16.6748,16.6804,67248.1996
2011-02-15 10:25:00,29.52,29.54,29.46,29.48,50917.94299624708,16.6804,16.6917,16.6465,16.6578,50917.943
2011-02-15 10:30:00,29.48,29.49,29.43,29.48,61770.970686682216,16.6578,16.6635,16.6296,16.6578,61770.9707
2011-02-15 10:35:00,29.48,29.52,29.48,29.5,29211.88761537681,16.6578,16.6804,16.6578,16.6691,29211.8876
2011-02-15 10:40:00,29.5,29.53,29.45,29.51,25357.54133279237,16.6691,16.6861,16.6409,16.6748,25357.5413
2011-02-15 10:45:00,29.52,29.57,29.52,29.55,41586.36778577949,16.6804,16.7087,16.6804,16.6974,41586.3678
2011-02-15 10:50:00,29.55,29.62,29.53,29.61,47976.46820164317,16.6974,16.737,16.6861,16.7313,47976.4682
2011-02-15 10:55:00,29.61,29.66,29.57,29.63,46455.01572167563,16.7313,16.7596,16.7087,16.7426,46455.0157
2011-02-15 11:00:00,29.64,29.66,29.6,29.66,23937.519018156,16.7483,16.7596,16.7257,16.7596,23937.519
2011-02-15 11:05:00,29.65,29.67,29.63,29.67,44426.41241505224,16.7539,16.7652,16.7426,16.7652,44426.4124
2011-02-15 11:10:00,29.67,29.75,29.67,29.71,101734.455827163,16.7652,16.8104,16.7652,16.7878,101734.4558
2011-02-15 11:15:00,29.72,29.72,29.66,29.67,33979.10538594178,16.7935,16.7935,16.7596,16.7652,33979.1054
2011-02-15 11:20:00,29.68,29.72,29.67,29.68,34283.395881935285,16.7709,16.7935,16.7652,16.7709,34283.3959
2011-02-15 11:25:00,29.69,29.72,29.67,29.72,58525.2053960848,16.7765,16.7935,16.7652,16.7935,58525.2054
2011-02-15 11:30:00,29.72,29.79,29.72,29.75,91794.2996247084,16.7935,16.833,16.7935,16.8104,91794.2996
2011-02-15 11:35:00,29.74,29.75,29.69,29.69,29414.74794603915,16.8048,16.8104,16.7765,16.7765,29414.7479
2011-02-15 11:40:00,29.7,29.7,29.66,29.67,19474.59174358454,16.7822,16.7822,16.7596,16.7652,19474.5917
2011-02-15 11:45:00,29.67,29.67,29.6,29.63,27791.86530074044,16.7652,16.7652,16.7257,16.7426,27791.8653
2011-02-15 11:50:00,29.64,29.68,29.64,29.67,16837.407444974135,16.7483,16.7709,16.7483,16.7652,16837.4074
2011-02-15 11:55:00,29.67,29.68,29.62,29.63,24647.530175474185,16.7652,16.7709,16.737,16.7426,24647.5302
2011-02-15 12:00:00,29.63,29.67,29.6,29.67,24241.809514149507,16.7426,16.7652,16.7257,16.7652,24241.8095
2011-02-15 12:05:00,29.66,29.67,29.59,29.59,24850.39050613653,16.7596,16.7652,16.72,16.72,24850.3905
2011-02-15 12:10:00,29.6,29.6,29.55,29.55,37630.59133786388,16.7257,16.7257,16.6974,16.6974,37630.5913
2011-02-15 12:15:00,29.55,29.6,29.54,29.6,17851.70909828583,16.6974,16.7257,16.6917,16.7257,17851.7091
2011-02-15 12:20:00,29.59,29.62,29.58,29.6,24951.820671467696,16.72,16.737,16.7144,16.7257,24951.8207
2011-02-15 12:25:00,29.61,29.62,29.58,29.59,25661.83182878588,16.7313,16.737,16.7144,16.72,25661.8318
2011-02-15 12:30:00,29.59,29.63,29.58,29.59,49599.35084694188,16.72,16.7426,16.7144,16.72,49599.3508
2011-02-15 12:35:00,29.61,29.68,29.61,29.66,34993.40703925347,16.7313,16.7709,16.7313,16.7596,34993.407
2011-02-15 12:40:00,29.65,29.66,29.59,29.62,24038.94918348717,16.7539,16.7596,16.72,16.737,24038.9492
2011-02-15 12:45:00,29.63,29.63,29.58,29.59,18866.010751597525,16.7426,16.7426,16.7144,16.72,18866.0108
2011-02-15 12:50:00,29.59,29.6,29.56,29.57,11968.759509078,16.72,16.7257,16.7031,16.7087,11968.7595
2011-02-15 12:55:00,29.58,29.61,29.57,29.59,11563.038847753322,16.7144,16.7313,16.7087,16.72,11563.0388
2011-02-15 13:00:00,29.59,29.59,29.58,29.59,39557.7644791561,16.72,16.72,16.7144,16.72,39557.7645
2011-02-15 13:05:00,29.59,29.63,29.58,29.63,17750.27893295466,16.72,16.7426,16.7144,16.7426,17750.2789
2011-02-15 13:10:00,29.63,29.68,29.62,29.66,18054.56942894817,16.7426,16.7709,16.737,16.7596,18054.5694
2011-02-15 13:15:00,29.65,29.65,29.59,29.6,19677.45207424688,16.7539,16.7539,16.72,16.7257,19677.4521
2011-02-15 13:20:00,29.6,29.65,29.59,29.62,24140.37934881834,16.7257,16.7539,16.72,16.737,24140.3793
2011-02-15 13:25:00,29.62,29.64,29.61,29.62,35703.41819657166,16.737,16.7483,16.7313,16.737,35703.4182
2011-02-15 13:30:00,29.63,29.63,29.58,29.61,23836.08885282483,16.7426,16.7426,16.7144,16.7313,23836.0889
2011-02-15 13:35:00,29.61,29.68,29.61,29.68,22111.77604219495,16.7313,16.7709,16.7313,16.7709,22111.776
2011-02-15 13:40:00,29.67,29.68,29.65,29.68,21807.48554620144,16.7652,16.7709,16.7539,16.7709,21807.4855
2011-02-15 13:45:00,29.67,29.72,29.67,29.69,27994.72563140278,16.7652,16.7935,16.7652,16.7765,27994.7256
2011-02-15 13:50:00,29.68,29.68,29.63,29.63,24241.809514149507,16.7709,16.7709,16.7426,16.7426,24241.8095
2011-02-15 13:55:00,29.64,29.66,29.61,29.65,30733.34009534436,16.7483,16.7596,16.7313,16.7539,30733.3401
2011-02-15 14:00:00,29.64,29.67,29.61,29.61,30124.759103357337,16.7483,16.7652,16.7313,16.7313,30124.7591
2011-02-15 14:05:00,29.62,29.62,29.54,29.59,86215.64053149406,16.737,16.737,16.6917,16.72,86215.6405
2011-02-15 14:10:00,29.59,29.62,29.56,29.56,19068.871082259862,16.72,16.737,16.7031,16.7031,19068.8711
2011-02-15 14:15:00,29.56,29.61,29.56,29.61,36007.70869256517,16.7031,16.7313,16.7031,16.7313,36007.7087
2011-02-15 14:20:00,29.61,29.61,29.55,29.57,64002.43432396795,16.7313,16.7313,16.6974,16.7087,64002.4343
2011-02-15 14:25:00,29.56,29.57,29.51,29.52,37529.16117253271,16.7031,16.7087,16.6748,16.6804,37529.1612
2011-02-15 14:30:00,29.51,29.56,29.51,29.56,19170.30124759104,16.6748,16.7031,16.6748,16.7031,19170.3012
2011-02-15 14:35:00,29.56,29.6,29.56,29.56,26574.703316766405,16.7031,16.7257,16.7031,16.7031,26574.7033
2011-02-15 14:40:00,29.56,29.63,29.56,29.63,31240.490922000205,16.7031,16.7426,16.7031,16.7426,31240.4909
2011-02-15 14:45:00,29.63,29.63,29.6,29.61,25560.40166345471,16.7426,16.7426,16.7257,16.7313,25560.4017
2011-02-15 14:50:00,29.61,29.65,29.6,29.64,26676.13348209757,16.7313,16.7539,16.7257,16.7483,26676.1335
2011-02-15 14:55:00,29.64,29.65,29.61,29.63,24850.39050613653,16.7483,16.7539,16.7313,16.7426,24850.3905
2011-02-15 15:00:00,29.62,29.65,29.62,29.65,32761.943401967743,16.737,16.7539,16.737,16.7539,32761.9434
2011-02-15 15:05:00,29.65,29.69,29.64,29.69,23633.22852216249,16.7539,16.7765,16.7483,16.7765,23633.2285
2011-02-15 15:10:00,29.69,29.69,29.63,29.63,42803.52976975353,16.7765,16.7765,16.7426,16.7426,42803.5298
2011-02-15 15:15:00,29.63,29.64,29.61,29.61,31544.781417993712,16.7426,16.7483,16.7313,16.7313,31544.7814
2011-02-15 15:20:00,29.61,29.65,29.61,29.62,58423.77523075363,16.7313,16.7539,16.7313,16.737,58423.7752
2011-02-15 15:25:00,29.62,29.66,29.62,29.65,39659.19464448728,16.737,16.7596,16.737,16.7539,39659.1946
2011-02-15 15:30:00,29.65,29.69,29.62,29.62,73029.71903844204,16.7539,16.7765,16.737,16.737,73029.719
2011-02-15 15:35:00,29.63,29.63,29.59,29.61,69479.6632518511,16.7426,16.7426,16.72,16.7313,69479.6633
2011-02-15 15:40:00,29.61,29.62,29.54,29.58,94837.20458464348,16.7313,16.737,16.6917,16.7144,94837.2046
2011-02-15 15:45:00,29.58,29.62,29.57,29.61,93620.04260066945,16.7144,16.737,16.7087,16.7313,93620.0426
2011-02-15 15:50:00,29.6,29.62,29.58,29.58,103661.62896845522,16.7257,16.737,16.7144,16.7144,103661.629
2011-02-15 15:55:00,29.6,29.64,29.59,29.62,172837.0017243128,16.7257,16.7483,16.72,16.737,172837.0017
2011-02-16 09:30:00,29.67,29.69,29.42,29.65,149406.63353281264,16.7652,16.7765,16.6239,16.7539,149406.6335
2011-02-16 09:35:00,29.66,29.8,29.65,29.78,70189.67440916928,16.7596,16.8387,16.7539,16.8274,70189.6744
2011-02-16 09:40:00,29.77,29.81,29.7,29.78,85099.9087128512,16.8217,16.8443,16.7822,16.8274,85099.9087
2011-02-16 09:45:00,29.78,29.78,29.72,29.72,39152.04381783142,16.8274,16.8274,16.7935,16.7935,39152.0438
2011-02-16 09:50:00,29.72,29.72,29.68,29.72,55583.73060148088,16.7935,16.7935,16.7709,16.7935,55583.7306
2011-02-16 09:55:00,29.72,29.78,29.72,29.78,30226.189268688508,16.7935,16.8274,16.7935,16.8274,30226.1893
2011-02-16 10:00:00,29.78,29.79,29.64,29.64,64813.87564661731,16.8274,16.833,16.7483,16.7483,64813.8756
2011-02-16 10:05:00,29.64,29.74,29.63,29.73,43513.540927071714,16.7483,16.8048,16.7426,16.7991,43513.5409
2011-02-16 10:10:00,29.73,29.85,29.73,29.82,85607.05953950706,16.7991,16.8669,16.7991,16.85,85607.0595
2011-02-16 10:15:00,29.83,29.85,29.8,29.84,40673.49629779896,16.8556,16.8669,16.8387,16.8613,40673.4963
2011-02-16 10:20:00,29.83,29.87,29.79,29.79,74956.89217973425,16.8556,16.8782,16.833,16.833,74956.8922
2011-02-16 10:25:00,29.8,29.81,29.74,29.74,41687.79795111066,16.8387,16.8443,16.8048,16.8048,41687.798
2011-02-16 10:30:00,29.76,29.76,29.72,29.76,53555.12729485749,16.8161,16.8161,16.7935,16.8161,53555.1273
2011-02-16 10:35:00,29.76,29.84,29.76,29.83,48077.89836697434,16.8161,16.8613,16.8161,16.8556,48077.8984
2011-02-16 10:40:00,29.83,29.89,29.83,29.87,77289.78598235115,16.8556,16.8895,16.8556,16.8782,77289.786
2011-02-16 10:45:00,29.87,29.91,29.84,29.89,68566.79176387057,16.8782,16.9008,16.8613,16.8895,68566.7918
2011-02-16 10:50:00,29.89,29.96,29.87,29.87,56699.46242012375,16.8895,16.9291,16.8782,16.8782,56699.4624
2011-02-16 10:55:00,29.88,29.89,29.84,29.86,42194.948777766505,16.8839,16.8895,16.8613,16.8726,42194.9488
2011-02-16 11:00:00,29.86,29.91,29.83,29.84,45947.86489501978,16.8726,16.9008,16.8556,16.8613,45947.8649
2011-02-16 11:05:00,29.84,29.88,29.83,29.83,69073.94259052642,16.8613,16.8839,16.8556,16.8556,69073.9426
2011-02-16 11:10:00,29.83,29.84,29.79,29.8,20286.033066233897,16.8556,16.8613,16.833,16.8387,20286.0331
2011-02-16 11:15:00,29.8,29.8,29.73,29.75,25763.26199411705,16.8387,16.8387,16.7991,16.8104,25763.262
2011-02-16 11:20:00,29.75,29.77,29.74,29.76,34384.826047266455,16.8104,16.8217,16.8048,16.8161,34384.826
2011-02-16 11:25:00,29.75,29.77,29.73,29.77,33269.094228623595,16.8104,16.8217,16.7991,16.8217,33269.0942
2011-02-16 11:30:00,29.76,29.78,29.71,29.71,50613.65250025358,16.8161,16.8274,16.7878,16.7878,50613.6525
2011-02-16 11:35:00,29.72,29.77,29.72,29.73,50917.94299624708,16.7935,16.8217,16.7935,16.7991,50917.943
2011-02-16 11:40:00,29.73,29.73,29.7,29.7,38746.32315650675,16.7991,16.7991,16.7822,16.7822,38746.3232
2011-02-16 11:45:00,29.7,29.72,29.68,29.68,31747.64174865605,16.7822,16.7935,16.7709,16.7709,31747.6417
2011-02-16 11:50:00,29.69,29.71,29.64,29.64,31037.630591337864,16.7765,16.7878,16.7483,16.7483,31037.6306
2011-02-16 11:55:00,29.64,29.66,29.6,29.65,69986.81407850694,16.7483,16.7596,16.7257,16.7539,69986.8141
2011-02-16 12:00:00,29.66,29.67,29.58,29.6,85809.91987016938,16.7596,16.7652,16.7144,16.7257,85809.9199
2011-02-16 12:05:00,29.59,29.67,29.58,29.59,74551.17151840958,16.72,16.7652,16.7144,16.72,74551.1715
2011-02-16 12:10:00,29.59,29.62,29.58,29.61,27081.854143422253,16.72,16.737,16.7144,16.7313,27081.8541
2011-02-16 12:15:00,29.61,29.63,29.56,29.56,44020.69175372756,16.7313,16.7426,16.7031,16.7031,44020.6918
2011-02-16 12:20:00,29.57,29.64,29.57,29.61,47976.46820164317,16.7087,16.7483,16.7087,16.7313,47976.4682
2011-02-16 12:25:00,29.61,29.63,29.58,29.58,35804.84836190283,16.7313,16.7426,16.7144,16.7144,35804.8484
2011-02-16 12:30:00,29.58,29.6,29.57,29.58,47266.45704432498,16.7144,16.7257,16.7087,16.7144,47266.457
2011-02-16 12:35:00,29.57,29.58,29.56,29.58,13895.93265037022,16.7087,16.7144,16.7031,16.7144,13895.9327
2011-02-16 12:40:00,29.58,29.59,29.54,29.56,68262.50126787707,16.7144,16.72,16.6917,16.7031,68262.5013
2011-02-16 12:45:00,29.56,29.59,29.56,29.58,16431.686783649457,16.7031,16.72,16.7031,16.7144,16431.6868
2011-02-16 12:50:00,29.57,29.59,29.52,29.52,33066.233897961254,16.7087,16.72,16.6804,16.6804,33066.2339
2011-02-16 12:55:00,29.53,29.55,29.52,29.52,17851.70909828583,16.6861,16.6974,16.6804,16.6804,17851.7091
2011-02-16 13:00:00,29.53,29.53,29.46,29.47,61162.3896946952,16.6861,16.6861,16.6465,16.6522,61162.3897
2011-02-16 13:05:00,29.48,29.53,29.46,29.48,81549.85292626027,16.6578,16.6861,16.6465,16.6578,81549.8529
2011-02-16 13:10:00,29.49,29.52,29.46,29.52,67856.78060655239,16.6635,16.6804,16.6465,16.6804,67856.7806
2011-02-16 13:15:00,29.52,29.52,29.49,29.51,17141.697940967642,16.6804,16.6804,16.6635,16.6748,17141.6979
2011-02-16 13:20:00,29.5,29.53,29.5,29.52,20590.323562227408,16.6691,16.6861,16.6691,16.6804,20590.3236
2011-02-16 13:25:00,29.53,29.55,29.51,29.52,22720.357034181965,16.6861,16.6974,16.6748,16.6804,22720.357
2011-02-16 13:30:00,29.53,29.55,29.53,29.55,19677.45207424688,16.6861,16.6974,16.6861,16.6974,19677.4521
2011-02-16 13:35:00,29.54,29.55,29.52,29.54,10345.876863779287,16.6917,16.6974,16.6804,16.6917,10345.8769
2011-02-16 13:40:00,29.54,29.61,29.54,29.61,26676.13348209757,16.6917,16.7313,16.6917,16.7313,26676.1335
2011-02-16 13:45:00,29.61,29.61,29.57,29.59,54873.71944416269,16.7313,16.7313,16.7087,16.72,54873.7194
2011-02-16 13:50:00,29.59,29.6,29.56,29.57,31747.64174865605,16.72,16.7257,16.7031,16.7087,31747.6417
2011-02-16 13:55:00,29.57,29.62,29.56,29.62,14504.513642357237,16.7087,16.737,16.7031,16.737,14504.5136
2011-02-16 14:00:00,29.63,29.64,29.56,29.64,33776.24505527944,16.7426,16.7483,16.7031,16.7483,33776.2451
2011-02-16 14:05:00,29.64,29.65,29.58,29.58,56293.74175879906,16.7483,16.7539,16.7144,16.7144,56293.7418
2011-02-16 14:10:00,29.58,29.6,29.54,29.54,28806.166954052136,16.7144,16.7257,16.6917,16.6917,28806.167
2011-02-16 14:15:00,29.55,29.61,29.54,29.56,43919.26158839639,16.6974,16.7313,16.6917,16.7031,43919.2616
2011-02-16 14:20:00,29.56,29.57,29.55,29.57,18257.42975961051,16.7031,16.7087,16.6974,16.7087,18257.4298
2011-02-16 14:25:00,29.56,29.58,29.55,29.58,23024.64753017548,16.7031,16.7144,16.6974,16.7144,23024.6475
2011-02-16 14:30:00,29.58,29.65,29.57,29.63,40470.63596713663,16.7144,16.7539,16.7087,16.7426,40470.636
2011-02-16 14:35:00,29.63,29.69,29.63,29.69,35094.83720458464,16.7426,16.7765,16.7426,16.7765,35094.8372
2011-02-16 14:40:00,29.68,29.68,29.63,29.66,73739.73019576022,16.7709,16.7709,16.7426,16.7596,73739.7302
2011-02-16 14:45:00,29.67,29.7,29.66,29.67,20488.89339689624,16.7652,16.7822,16.7596,16.7652,20488.8934
2011-02-16 14:50:00,29.66,29.67,29.66,29.66,7810.122730500051,16.7596,16.7652,16.7596,16.7596,7810.1227
2011-02-16 14:55:00,29.66,29.68,29.63,29.65,36311.99918855868,16.7596,16.7709,16.7426,16.7539,36311.9992
2011-02-16 15:00:00,29.65,29.67,29.63,29.65,28806.166954052136,16.7539,16.7652,16.7426,16.7539,28806.167
2011-02-16 15:05:00,29.66,29.68,29.64,29.68,25966.12232477939,16.7596,16.7709,16.7483,16.7709,25966.1223
2011-02-16 15:10:00,29.67,29.68,29.66,29.66,21198.904554214423,16.7652,16.7709,16.7596,16.7596,21198.9046
2011-02-16 15:15:00,29.67,29.68,29.63,29.64,44122.12191905873,16.7652,16.7709,16.7426,16.7483,44122.1219
2011-02-16 15:20:00,29.63,29.65,29.62,29.62,41282.07728978599,16.7426,16.7539,16.737,16.737,41282.0773
2011-02-16 15:25:00,29.62,29.64,29.6,29.61,32761.943401967743,16.737,16.7483,16.7257,16.7313,32761.9434
2011-02-16 15:30:00,29.61,29.65,29.6,29.63,41484.93762044832,16.7313,16.7539,16.7257,16.7426,41484.9376
2011-02-16 15:35:00,29.62,29.63,29.59,29.6,48382.18886296784,16.737,16.7426,16.72,16.7257,48382.1889
2011-02-16 15:40:00,29.59,29.6,29.55,29.55,66031.03763059134,16.72,16.7257,16.6974,16.6974,66031.0376
2011-02-16 15:45:00,29.56,29.62,29.55,29.57,242215.2348108328,16.7031,16.737,16.6974,16.7087,242215.2348
2011-02-16 15:50:00,29.57,29.61,29.56,29.59,137336.44385840348,16.7087,16.7313,16.7031,16.72,137336.4439
2011-02-16 15:55:00,29.59,29.62,29.55,29.59,296683.2335936708,16.72,16.737,16.6974,16.72,296683.2336
2011-02-17 09:30:00,29.35,29.58,29.35,29.53,117963.28228015012,16.5844,16.7144,16.5844,16.6861,117963.2823
2011-02-17 09:35:00,29.53,29.58,29.48,29.58,29211.88761537681,16.6861,16.7144,16.6578,16.7144,29211.8876
2011-02-17 09:40:00,29.57,29.61,29.51,29.54,41180.647124454816,16.7087,16.7313,16.6748,16.6917,41180.6471
2011-02-17 09:45:00,29.54,29.68,29.54,29.63,68465.3615985394,16.6917,16.7709,16.6917,16.7426,68465.3616
2011-02-17 09:50:00,29.64,29.65,29.59,29.59,41282.07728978599,16.7483,16.7539,16.72,16.72,41282.0773
2011-02-17 09:55:00,29.6,29.68,29.59,29.63,30226.189268688508,16.7257,16.7709,16.72,16.7426,30226.1893
2011-02-17 10:00:00,29.63,29.75,29.61,29.74,76884.06532102647,16.7426,16.8104,16.7313,16.8048,76884.0653
2011-02-17 10:05:00,29.73,29.73,29.64,29.64,40977.78679379248,16.7991,16.7991,16.7483,16.7483,40977.7868
2011-02-17 10:10:00,29.63,29.69,29.58,29.59,68871.08225986408,16.7426,16.7765,16.7144,16.72,68871.0823
2011-02-17 10:15:00,29.59,29.66,29.54,29.65,151029.51617811137,16.72,16.7596,16.6917,16.7539,151029.5162
2011-02-17 10:20:00,29.65,29.68,29.6,29.63,89562.83598742266,16.7539,16.7709,16.7257,16.7426,89562.836
2011-02-17 10:25:00,29.63,29.65,29.62,29.63,47672.17770564966,16.7426,16.7539,16.737,16.7426,47672.1777
2011-02-17 10:30:00,29.62,29.64,29.62,29.63,34993.40703925347,16.737,16.7483,16.737,16.7426,34993.407
2011-02-17 10:35:00,29.63,29.64,29.56,29.56,48077.89836697434,16.7426,16.7483,16.7031,16.7031,48077.8984
2011-02-17 10:40:00,29.57,29.59,29.56,29.59,41789.22811644183,16.7087,16.72,16.7031,16.72,41789.2281
2011-02-17 10:45:00,29.6,29.62,29.59,29.61,29516.17811137032,16.7257,16.737,16.72,16.7313,29516.1781
2011-02-17 10:50:00,29.61,29.62,29.57,29.58,29719.03844203266,16.7313,16.737,16.7087,16.7144,29719.0384
2011-02-17 10:55:00,29.57,29.63,29.57,29.6,22618.926868850795,16.7087,16.7426,16.7087,16.7257,22618.9269
2011-02-17 11:00:00,29.61,29.64,29.6,29.63,31341.92108733137,16.7313,16.7483,16.7257,16.7426,31341.9211
2011-02-17 11:05:00,29.63,29.66,29.63,29.66,16938.837610305305,16.7426,16.7596,16.7426,16.7596,16938.8376
2011-02-17 11:10:00,29.65,29.76,29.63,29.75,37326.300841870376,16.7539,16.8161,16.7426,16.8104,37326.3008
2011-02-17 11:15:00,29.75,29.81,29.72,29.8,33776.24505527944,16.8104,16.8443,16.7935,16.8387,33776.2451
2011-02-17 11:20:00,29.81,29.83,29.79,29.83,25053.250836798863,16.8443,16.8556,16.833,16.8556,25053.2508
2011-02-17 11:25:00,29.82,29.83,29.79,29.8,24546.10001014301,16.85,16.8556,16.833,16.8387,24546.1
2011-02-17 11:30:00,29.8,29.81,29.78,29.81,14707.373973019576,16.8387,16.8443,16.8274,16.8443,14707.374
2011-02-17 11:35:00,29.8,29.8,29.74,29.75,40876.3566284613,16.8387,16.8387,16.8048,16.8104,40876.3566
2011-02-17 11:40:00,29.76,29.81,29.76,29.8,11664.469013084492,16.8161,16.8443,16.8161,16.8387,11664.469
2011-02-17 11:45:00,29.81,29.82,29.78,29.81,27284.714474084594,16.8443,16.85,16.8274,16.8443,27284.7145
2011-02-17 11:50:00,29.82,29.87,29.81,29.87,60756.66903337053,16.85,16.8782,16.8443,16.8782,60756.669
2011-02-17 11:55:00,29.87,29.88,29.86,29.86,63089.562835987424,16.8782,16.8839,16.8726,16.8726,63089.5628
2011-02-17 12:00:00,29.85,29.86,29.82,29.82,27690.435135409272,16.8669,16.8726,16.85,16.85,27690.4351
2011-02-17 12:05:00,29.8,29.82,29.79,29.8,7607.262399837712,16.8387,16.85,16.833,16.8387,7607.2624
2011-02-17 12:10:00,29.79,29.79,29.73,29.76,15823.10579166244,16.833,16.833,16.7991,16.8161,15823.1058
2011-02-17 12:15:00,29.75,29.77,29.75,29.77,6491.530581194847,16.8104,16.8217,16.8104,16.8217,6491.5306
2011-02-17 12:20:00,29.77,29.8,29.77,29.8,6187.240085201339,16.8217,16.8387,16.8217,16.8387,6187.2401
2011-02-17 12:25:00,29.79,29.8,29.78,29.79,9128.714879805257,16.833,16.8387,16.8274,16.833,9128.7149
2011-02-17 12:30:00,29.79,29.8,29.77,29.78,28400.44629272745,16.833,16.8387,16.8217,16.8274,28400.4463
2011-02-17 12:35:00,29.78,29.79,29.69,29.69,45846.43472968861,16.8274,16.833,16.7765,16.7765,45846.4347
2011-02-17 12:40:00,29.7,29.71,29.64,29.7,44324.98224972107,16.7822,16.7878,16.7483,16.7822,44324.9822
2011-02-17 12:45:00,29.69,29.73,29.67,29.68,77391.21614768232,16.7765,16.7991,16.7652,16.7709,77391.2161
2011-02-17 12:50:00,29.68,29.69,29.64,29.64,32254.79257531189,16.7709,16.7765,16.7483,16.7483,32254.7926
2011-02-17 12:55:00,29.65,29.67,29.6,29.62,80839.84176894209,16.7539,16.7652,16.7257,16.737,80839.8418
2011-02-17 13:00:00,29.62,29.63,29.57,29.6,174662.74470027385,16.737,16.7426,16.7087,16.7257,174662.7447
2011-02-17 13:05:00,29.6,29.61,29.57,29.58,74145.4508570849,16.7257,16.7313,16.7087,16.7144,74145.4509
2011-02-17 13:10:00,29.58,29.58,29.53,29.57,64915.30581194847,16.7144,16.7144,16.6861,16.7087,64915.3058
2011-02-17 13:15:00,29.57,29.61,29.55,29.55,62683.84217466274,16.7087,16.7313,16.6974,16.6974,62683.8422
2011-02-17 13:20:00,29.55,29.58,29.55,29.57,46353.58555634446,16.6974,16.7144,16.6974,16.7087,46353.5856
2011-02-17 13:25:00,29.57,29.58,29.56,29.57,30936.200426006693,16.7087,16.7144,16.7031,16.7087,30936.2004
2011-02-17 13:30:00,29.58,29.63,29.58,29.62,60249.518206714674,16.7144,16.7426,16.7144,16.737,60249.5182
2011-02-17 13:35:00,29.63,29.64,29.62,29.63,33066.233897961254,16.7426,16.7483,16.737,16.7426,33066.2339
2011-02-17 13:40:00,29.63,29.67,29.63,29.67,28704.73678872097,16.7426,16.7652,16.7426,16.7652,28704.7368
2011-02-17 13:45:00,29.67,29.69,29.67,29.69,16837.407444974135,16.7652,16.7765,16.7652,16.7765,16837.4074
2011-02-17 13:50:00,29.68,29.72,29.68,29.72,59945.22771072117,16.7709,16.7935,16.7709,16.7935,59945.2277
2011-02-17 13:55:00,29.72,29.72,29.71,29.72,53047.97646820165,16.7935,16.7935,16.7878,16.7935,53047.9765
2011-02-17 14:00:00,29.72,29.74,29.72,29.74,69885.38391317578,16.7935,16.8048,16.7935,16.8048,69885.3839
2011-02-17 14:05:00,29.74,29.78,29.74,29.78,26371.842986104068,16.8048,16.8274,16.8048,16.8274,26371.843
2011-02-17 14:10:00,29.78,29.81,29.78,29.81,30631.909930013186,16.8274,16.8443,16.8274,16.8443,30631.9099
2011-02-17 14:15:00,29.8,29.82,29.79,29.81,43006.39010041586,16.8387,16.85,16.833,16.8443,43006.3901
2011-02-17 14:20:00,29.81,29.82,29.79,29.8,23024.64753017548,16.8443,16.85,16.833,16.8387,23024.6475
2011-02-17 14:25:00,29.8,29.82,29.79,29.81,31341.92108733137,16.8387,16.85,16.833,16.8443,31341.9211
2011-02-17 14:30:00,29.82,29.82,29.79,29.82,36717.71984988335,16.85,16.85,16.833,16.85,36717.7198
2011-02-17 14:35:00,29.82,29.82,29.81,29.82,20590.323562227408,16.85,16.85,16.8443,16.85,20590.3236
2011-02-17 14:40:00,29.82,29.85,29.81,29.85,50106.501673597726,16.85,16.8669,16.8443,16.8669,50106.5017
2011-02-17 14:45:00,29.85,29.85,29.78,29.8,52236.53514555229,16.8669,16.8669,16.8274,16.8387,52236.5351
2011-02-17 14:50:00,29.8,29.84,29.8,29.83,25458.97149812354,16.8387,16.8613,16.8387,16.8556,25458.9715
2011-02-17 14:55:00,29.83,29.88,29.83,29.87,30429.04959935085,16.8556,16.8839,16.8556,16.8782,30429.0496
2011-02-17 15:00:00,29.87,29.89,29.85,29.89,49700.78101227305,16.8782,16.8895,16.8669,16.8895,49700.781
2011-02-17 15:05:00,29.89,29.89,29.88,29.89,21604.6252155391,16.8895,16.8895,16.8839,16.8895,21604.6252
2011-02-17 15:10:00,29.89,29.92,29.88,29.92,52236.53514555229,16.8895,16.9065,16.8839,16.9065,52236.5351
2011-02-17 15:15:00,29.91,29.93,29.88,29.9,80941.27193427326,16.9008,16.9121,16.8839,16.8952,80941.2719
2011-02-17 15:20:00,29.9,29.91,29.88,29.91,36311.99918855868,16.8952,16.9008,16.8839,16.9008,36311.9992
2011-02-17 15:25:00,29.91,29.91,29.87,29.88,31747.64174865605,16.9008,16.9008,16.8782,16.8839,31747.6417
2011-02-17 15:30:00,29.88,29.89,29.84,29.87,70088.24424383811,16.8839,16.8895,16.8613,16.8782,70088.2442
2011-02-17 15:35:00,29.87,29.87,29.85,29.87,38239.172329850895,16.8782,16.8782,16.8669,16.8782,38239.1723
2011-02-17 15:40:00,29.87,29.9,29.86,29.9,87229.94218480577,16.8782,16.8952,16.8726,16.8952,87229.9422
2011-02-17 15:45:00,29.89,29.9,29.8,29.83,82361.29424890963,16.8895,16.8952,16.8387,16.8556,82361.2942
2011-02-17 15:50:00,29.82,29.86,29.81,29.86,80434.12110761741,16.85,16.8726,16.8443,16.8726,80434.1211
2011-02-17 15:55:00,29.85,29.86,29.83,29.85,124454.81286134497,16.8669,16.8726,16.8556,16.8669,124454.8129
2011-02-18 09:30:00,29.99,30.01,29.66,29.7,543868.5465057308,16.946,16.9573,16.7596,16.7822,543868.5465
2011-02-18 09:35:00,29.69,29.76,29.63,29.63,113703.215336241,16.7765,16.8161,16.7426,16.7426,113703.2153
2011-02-18 09:40:00,29.63,29.65,29.53,29.58,77999.79713966933,16.7426,16.7539,16.6861,16.7144,77999.7971
2011-02-18 09:45:00,29.58,29.6,29.53,29.57,68161.0711025459,16.7144,16.7257,16.6861,16.7087,68161.0711
2011-02-18 09:50:00,29.57,29.57,29.46,29.47,67349.62977989654,16.7087,16.7087,16.6465,16.6522,67349.6298
2011-02-18 09:55:00,29.48,29.53,29.37,29.39,133380.6674104879,16.6578,16.6861,16.5957,16.607,133380.6674
2011-02-18 10:00:00,29.39,29.4,29.3,29.32,98691.55086722792,16.607,16.6126,16.5561,16.5674,98691.5509
2011-02-18 10:05:00,29.33,29.34,29.29,29.3,69682.52358251344,16.5731,16.5787,16.5505,16.5561,69682.5236
2011-02-18 10:10:00,29.29,29.38,29.28,29.3,132974.9467491632,16.5505,16.6013,16.5448,16.5561,132974.9467
2011-02-18 10:15:00,29.3,29.35,29.29,29.31,133684.95790648137,16.5561,16.5844,16.5505,16.5618,133684.9579
2011-02-18 10:20:00,29.3,29.3,29.26,29.26,88244.24383811746,16.5561,16.5561,16.5335,16.5335,88244.2438
2011-02-18 10:25:00,29.27,29.27,29.2,29.21,111471.75169895528,16.5392,16.5392,16.4996,16.5053,111471.7517
2011-02-18 10:30:00,29.21,29.21,29.15,29.17,109037.4277310072,16.5053,16.5053,16.4714,16.4827,109037.4277
2011-02-18 10:35:00,29.18,29.2,29.1,29.19,69073.94259052642,16.4883,16.4996,16.4431,16.494,69073.9426
2011-02-18 10:40:00,29.19,29.2,29.14,29.19,66335.32812658485,16.494,16.4996,16.4657,16.494,66335.3281
2011-02-18 10:45:00,29.19,29.19,29.13,29.14,53047.97646820165,16.494,16.494,16.4601,16.4657,53047.9765
2011-02-18 10:50:00,29.14,29.15,29.1,29.1,49700.78101227305,16.4657,16.4714,16.4431,16.4431,49700.781
2011-02-18 10:55:00,29.11,29.13,29.09,29.09,67958.21077188356,16.4488,16.4601,16.4375,16.4375,67958.2108
2011-02-18 11:00:00,29.09,29.11,29.03,29.03,170301.24759103358,16.4375,16.4488,16.4036,16.4036,170301.2476
2011-02-18 11:05:00,29.03,29.05,28.98,29.04,72826.8587077797,16.4036,16.4149,16.3753,16.4092,72826.8587
2011-02-18 11:10:00,29.04,29.04,28.95,29.0,106501.67359772796,16.4092,16.4092,16.3584,16.3866,106501.6736
2011-02-18 11:15:00,29.0,29.04,28.97,29.02,52743.685972208135,16.3866,16.4092,16.3697,16.3979,52743.686
2011-02-18 11:20:00,29.02,29.17,29.02,29.09,79216.95912364338,16.3979,16.4827,16.3979,16.4375,79216.9591
2011-02-18 11:25:00,29.08,29.08,29.02,29.08,56902.32275078609,16.4318,16.4318,16.3979,16.4318,56902.3228
2011-02-18 11:30:00,29.08,29.12,29.05,29.08,69276.80292118876,16.4318,16.4544,16.4149,16.4318,69276.8029
2011-02-18 11:35:00,29.09,29.15,29.06,29.13,40572.06613246779,16.4375,16.4714,16.4205,16.4601,40572.0661
2011-02-18 11:40:00,29.13,29.14,29.03,29.08,66741.04878790953,16.4601,16.4657,16.4036,16.4318,66741.0488
2011-02-18 11:45:00,29.08,29.08,29.01,29.02,52946.54630287048,16.4318,16.4318,16.3923,16.3979,52946.5463
2011-02-18 11:50:00,29.02,29.05,29.02,29.02,59640.93721472766,16.3979,16.4149,16.3979,16.3979,59640.9372
2011-02-18 11:55:00,29.01,29.02,28.97,28.98,47570.747540318494,16.3923,16.3979,16.3697,16.3753,47570.7475
2011-02-18 12:00:00,28.98,29.04,28.96,29.03,50917.94299624708,16.3753,16.4092,16.364,16.4036,50917.943
2011-02-18 12:05:00,29.02,29.05,29.01,29.04,36311.99918855868,16.3979,16.4149,16.3923,16.4092,36311.9992
2011-02-18 12:10:00,29.04,29.05,29.0,29.02,55279.440105487374,16.4092,16.4149,16.3866,16.3979,55279.4401
2011-02-18 12:15:00,29.02,29.02,28.98,28.98,127091.99715995535,16.3979,16.3979,16.3753,16.3753,127091.9972
2011-02-18 12:20:00,28.98,29.03,28.97,29.0,62988.132670656254,16.3753,16.4036,16.3697,16.3866,62988.1327
2011-02-18 12:25:00,29.0,29.01,28.94,28.95,53555.12729485749,16.3866,16.3923,16.3527,16.3584,53555.1273
2011-02-18 12:30:00,28.94,28.99,28.92,28.99,30733.34009534436,16.3527,16.381,16.3414,16.381,30733.3401
2011-02-18 12:35:00,28.99,29.0,28.92,28.92,31037.630591337864,16.381,16.3866,16.3414,16.3414,31037.6306
2011-02-18 12:40:00,28.93,28.94,28.87,28.88,66335.32812658485,16.3471,16.3527,16.3132,16.3188,66335.3281
2011-02-18 12:45:00,28.88,28.96,28.87,28.96,40369.20580180546,16.3188,16.364,16.3132,16.364,40369.2058
2011-02-18 12:50:00,28.95,29.05,28.95,29.05,40369.20580180546,16.3584,16.4149,16.3584,16.4149,40369.2058
2011-02-18 12:55:00,29.05,29.05,28.99,29.0,27791.86530074044,16.4149,16.4149,16.381,16.3866,27791.8653
2011-02-18 13:00:00,29.01,29.01,28.98,28.98,23430.36819150015,16.3923,16.3923,16.3753,16.3753,23430.3682
2011-02-18 13:05:00,28.98,28.99,28.95,28.97,18561.720255604017,16.3753,16.381,16.3584,16.3697,18561.7203
2011-02-18 13:10:00,28.97,29.01,28.96,28.99,36109.13885789634,16.3697,16.3923,16.364,16.381,36109.1389
2011-02-18 13:15:00,28.99,29.0,28.96,28.96,18764.580586266355,16.381,16.3866,16.364,16.364,18764.5806
2011-02-18 13:20:00,28.97,28.97,28.92,28.93,40166.34547114312,16.3697,16.3697,16.3414,16.3471,40166.3455
2011-02-18 13:25:00,28.92,28.93,28.83,28.84,73232.57936910437,16.3414,16.3471,16.2906,16.2962,73232.5794
2011-02-18 13:30:00,28.84,28.84,28.71,28.72,153565.2703113906,16.2962,16.2962,16.2228,16.2284,153565.2703
2011-02-18 13:35:00,28.73,28.75,28.71,28.73,59843.79754539,16.2341,16.2454,16.2228,16.2341,59843.7975
2011-02-18 13:40:00,28.73,28.76,28.72,28.73,42499.23927376002,16.2341,16.251,16.2284,16.2341,42499.2393
2011-02-18 13:45:00,28.73,28.76,28.72,28.72,58728.06572674713,16.2341,16.251,16.2284,16.2284,58728.0657
2011-02-18 13:50:00,28.72,28.73,28.68,28.72,72928.28887311087,16.2284,16.2341,16.2058,16.2284,72928.2889
2011-02-18 13:55:00,28.72,28.81,28.72,28.8,65321.02647327315,16.2284,16.2793,16.2284,16.2736,65321.0265
2011-02-18 14:00:00,28.8,28.84,28.79,28.84,25661.83182878588,16.2736,16.2962,16.268,16.2962,25661.8318
2011-02-18 14:05:00,28.83,28.87,28.83,28.87,33573.3847246171,16.2906,16.3132,16.2906,16.3132,33573.3847
2011-02-18 14:10:00,28.87,28.87,28.83,28.87,53047.97646820165,16.3132,16.3132,16.2906,16.3132,53047.9765
2011-02-18 14:15:00,28.86,28.87,28.73,28.75,52337.965310883454,16.3075,16.3132,16.2341,16.2454,52337.9653
2011-02-18 14:20:00,28.73,28.74,28.64,28.64,56699.46242012375,16.2341,16.2397,16.1832,16.1832,56699.4624
2011-02-18 14:25:00,28.65,28.65,28.59,28.62,117456.13145349426,16.1888,16.1888,16.1549,16.1719,117456.1315
2011-02-18 14:30:00,28.62,28.64,28.61,28.63,56293.74175879906,16.1719,16.1832,16.1662,16.1775,56293.7418
2011-02-18 14:35:00,28.63,28.66,28.62,28.62,51120.80332690942,16.1775,16.1945,16.1719,16.1719,51120.8033
2011-02-18 14:40:00,28.62,28.63,28.59,28.6,56902.32275078609,16.1719,16.1775,16.1549,16.1606,56902.3228
2011-02-18 14:45:00,28.6,28.73,28.6,28.73,55482.30043614971,16.1606,16.2341,16.1606,16.2341,55482.3004
2011-02-18 14:50:00,28.72,28.72,28.68,28.7,72522.56821178619,16.2284,16.2284,16.2058,16.2171,72522.5682
2011-02-18 14:55:00,28.7,28.7,28.62,28.64,63190.9930013186,16.2171,16.2171,16.1719,16.1832,63190.993
2011-02-18 15:00:00,28.65,28.66,28.63,28.64,41687.79795111066,16.1888,16.1945,16.1775,16.1832,41687.798
2011-02-18 15:05:00,28.64,28.67,28.64,28.65,30733.34009534436,16.1832,16.2002,16.1832,16.1888,30733.3401
2011-02-18 15:10:00,28.65,28.66,28.63,28.64,43107.82026574703,16.1888,16.1945,16.1775,16.1832,43107.8203
2011-02-18 15:15:00,28.63,28.66,28.63,28.66,88548.53433411097,16.1775,16.1945,16.1775,16.1945,88548.5343
2011-02-18 15:20:00,28.67,28.69,28.66,28.69,34181.96571660412,16.2002,16.2115,16.1945,16.2115,34181.9657
2011-02-18 15:25:00,28.68,28.69,28.6,28.6,55583.73060148088,16.2058,16.2115,16.1606,16.1606,55583.7306
2011-02-18 15:30:00,28.6,28.61,28.56,28.57,143929.4046049295,16.1606,16.1662,16.138,16.1436,143929.4046
2011-02-18 15:35:00,28.57,28.61,28.56,28.56,114514.65665889037,16.1436,16.1662,16.138,16.138,114514.6567
2011-02-18 15:40:00,28.56,28.59,28.56,28.59,136727.8628664165,16.138,16.1549,16.138,16.1549,136727.8629
2011-02-18 15:45:00,28.59,28.63,28.58,28.58,148696.62237549448,16.1549,16.1775,16.1493,16.1493,148696.6224
2011-02-18 15:50:00,28.58,28.6,28.57,28.59,211989.04554214425,16.1493,16.1606,16.1436,16.1549,211989.0455
2011-02-18 15:55:00,28.59,28.61,28.57,28.59,469520.2353179836,16.1549,16.1662,16.1436,16.1549,469520.2353
2011-02-22 09:30:00,28.01,28.21,27.43,27.58,478851.8105284512,15.8272,15.9402,15.4995,15.5842,478851.8105
2011-02-22 09:35:00,27.58,27.78,27.49,27.75,139060.75666903338,15.5842,15.6973,15.5334,15.6803,139060.7567
2011-02-22 09:40:00,27.75,27.8,27.58,27.67,180444.26412415053,15.6803,15.7086,15.5842,15.6351,180444.2641
2011-02-22 09:45:00,27.67,27.78,27.61,27.76,89157.11532609798,15.6351,15.6973,15.6012,15.6859,89157.1153
2011-02-22 09:50:00,27.76,27.96,27.73,27.95,132163.50542651385,15.6859,15.799,15.669,15.7933,132163.5054
2011-02-22 09:55:00,27.95,28.05,27.86,27.92,105893.09260574097,15.7933,15.8498,15.7425,15.7764,105893.0926
2011-02-22 10:00:00,27.95,27.99,27.83,27.84,76884.06532102647,15.7933,15.8159,15.7255,15.7312,76884.0653
2011-02-22 10:05:00,27.83,27.84,27.73,27.79,100923.01450451365,15.7255,15.7312,15.669,15.7029,100923.0145
2011-02-22 10:10:00,27.8,27.89,27.8,27.88,51120.80332690942,15.7086,15.7594,15.7086,15.7538,51120.8033
2011-02-22 10:15:00,27.88,27.94,27.87,27.91,88649.96449944214,15.7538,15.7877,15.7481,15.7707,88649.9645
2011-02-22 10:20:00,27.92,27.96,27.81,27.85,71305.40622781216,15.7764,15.799,15.7142,15.7368,71305.4062
2011-02-22 10:25:00,27.86,27.87,27.74,27.76,99401.5620245461,15.7425,15.7481,15.6746,15.6859,99401.562
2011-02-22 10:30:00,27.76,27.77,27.73,27.73,49193.6301856172,15.6859,15.6916,15.669,15.669,49193.6302
2011-02-22 10:35:00,27.74,27.81,27.74,27.75,54265.13845217568,15.6746,15.7142,15.6746,15.6803,54265.1385
2011-02-22 10:40:00,27.76,27.76,27.7,27.74,98995.84136322142,15.6859,15.6859,15.652,15.6746,98995.8414
2011-02-22 10:45:00,27.73,27.77,27.71,27.74,165939.75048179328,15.669,15.6916,15.6577,15.6746,165939.7505
2011-02-22 10:50:00,27.74,27.87,27.74,27.83,246373.8715894107,15.6746,15.7481,15.6746,15.7255,246373.8716
2011-02-22 10:55:00,27.84,27.87,27.78,27.79,99198.70169388376,15.7312,15.7481,15.6973,15.7029,99198.7017
2011-02-22 11:00:00,27.8,27.85,27.79,27.82,50005.07150826656,15.7086,15.7368,15.7029,15.7199,50005.0715
2011-02-22 11:05:00,27.81,27.81,27.72,27.75,55583.73060148088,15.7142,15.7142,15.6633,15.6803,55583.7306
2011-02-22 11:10:00,27.75,27.79,27.72,27.76,68363.93143320824,15.6803,15.7029,15.6633,15.6859,68363.9314
2011-02-22 11:15:00,27.76,27.78,27.7,27.76,89157.11532609798,15.6859,15.6973,15.652,15.6859,89157.1153
2011-02-22 11:20:00,27.76,27.8,27.71,27.71,102140.17648848768,15.6859,15.7086,15.6577,15.6577,102140.1765
2011-02-22 11:25:00,27.72,27.73,27.68,27.73,46657.87605233797,15.6633,15.669,15.6407,15.669,46657.8761
2011-02-22 11:30:00,27.73,27.74,27.64,27.71,62379.55167866924,15.669,15.6746,15.6181,15.6577,62379.5517
2011-02-22 11:35:00,27.7,27.7,27.63,27.64,63292.423166649765,15.652,15.652,15.6125,15.6181,63292.4232
2011-02-22 11:40:00,27.63,27.65,27.6,27.6,65422.45663860432,15.6125,15.6238,15.5955,15.5955,65422.4566
2011-02-22 11:45:00,27.6,27.6,27.51,27.51,80332.69094228624,15.5955,15.5955,15.5447,15.5447,80332.6909
2011-02-22 11:50:00,27.51,27.52,27.43,27.44,87939.95334212395,15.5447,15.5503,15.4995,15.5051,87939.9533
2011-02-22 11:55:00,27.44,27.53,27.43,27.45,122527.63972005274,15.5051,15.556,15.4995,15.5108,122527.6397
2011-02-22 12:00:00,27.46,27.48,27.35,27.35,164114.00750583224,15.5164,15.5277,15.4543,15.4543,164114.0075
2011-02-22 12:05:00,27.36,27.41,27.35,27.38,66132.46779592251,15.4599,15.4882,15.4543,15.4712,66132.4678
2011-02-22 12:10:00,27.38,27.4,27.31,27.32,69276.80292118876,15.4712,15.4825,15.4317,15.4373,69276.8029
2011-02-22 12:15:00,27.32,27.38,27.28,27.38,84592.75788619535,15.4373,15.4712,15.4147,15.4712,84592.7579
2011-02-22 12:20:00,27.38,27.49,27.37,27.47,92605.74094735774,15.4712,15.5334,15.4656,15.5221,92605.7409
2011-02-22 12:25:00,27.48,27.59,27.48,27.59,85404.19920884472,15.5277,15.5899,15.5277,15.5899,85404.1992
2011-02-22 12:30:00,27.58,27.61,27.57,27.59,60452.378537377015,15.5842,15.6012,15.5786,15.5899,60452.3785
2011-02-22 12:35:00,27.6,27.6,27.47,27.47,66842.47895324069,15.5955,15.5955,15.5221,15.5221,66842.479
2011-02-22 12:40:00,27.48,27.51,27.4,27.4,50207.9318389289,15.5277,15.5447,15.4825,15.4825,50207.9318
2011-02-22 12:45:00,27.4,27.43,27.29,27.31,83578.45623288366,15.4825,15.4995,15.4204,15.4317,83578.4562
2011-02-22 12:50:00,27.31,27.32,27.2,27.22,143117.96328228014,15.4317,15.4373,15.3695,15.3808,143117.9633
2011-02-22 12:55:00,27.22,27.27,27.16,27.27,51526.5239882341,15.3808,15.4091,15.3469,15.4091,51526.524
2011-02-22 13:00:00,27.26,27.28,27.22,27.27,51729.38431889644,15.4034,15.4147,15.3808,15.4091,51729.3843
2011-02-22 13:05:00,27.28,27.4,27.28,27.39,53149.40663353281,15.4147,15.4825,15.4147,15.4769,53149.4066
2011-02-22 13:10:00,27.39,27.4,27.3,27.32,50512.22233492241,15.4769,15.4825,15.426,15.4373,50512.2223
2011-02-22 13:15:00,27.33,27.33,27.31,27.31,19880.31240490922,15.443,15.443,15.4317,15.4317,19880.3124
2011-02-22 13:20:00,27.31,27.31,27.23,27.25,84187.03722487067,15.4317,15.4317,15.3865,15.3978,84187.0372
2011-02-22 13:25:00,27.26,27.32,27.21,27.23,109037.4277310072,15.4034,15.4373,15.3752,15.3865,109037.4277
2011-02-22 13:30:00,27.23,27.29,27.23,27.27,60148.08804138351,15.3865,15.4204,15.3865,15.4091,60148.088
2011-02-22 13:35:00,27.28,27.37,27.28,27.36,49599.35084694188,15.4147,15.4656,15.4147,15.4599,49599.3508
2011-02-22 13:40:00,27.36,27.37,27.29,27.29,32863.37356729891,15.4599,15.4656,15.4204,15.4204,32863.3736
2011-02-22 13:45:00,27.29,27.29,27.21,27.26,116847.55046150726,15.4204,15.4204,15.3752,15.4034,116847.5505
2011-02-22 13:50:00,27.26,27.36,27.26,27.35,67451.05994522771,15.4034,15.4599,15.4034,15.4543,67451.0599
2011-02-22 13:55:00,27.35,27.36,27.33,27.35,41180.647124454816,15.4543,15.4599,15.443,15.4543,41180.6471
2011-02-22 14:00:00,27.35,27.4,27.34,27.38,38036.31199918856,15.4543,15.4825,15.4486,15.4712,38036.312
2011-02-22 14:05:00,27.39,27.41,27.33,27.38,53453.69712952632,15.4769,15.4882,15.443,15.4712,53453.6971
2011-02-22 14:10:00,27.38,27.39,27.35,27.36,51323.66365757176,15.4712,15.4769,15.4543,15.4599,51323.6637
2011-02-22 14:15:00,27.36,27.38,27.35,27.35,38644.89299117558,15.4599,15.4712,15.4543,15.4543,38644.893
2011-02-22 14:20:00,27.35,27.35,27.28,27.3,35399.12770057815,15.4543,15.4543,15.4147,15.426,35399.1277
2011-02-22 14:25:00,27.29,27.35,27.29,27.33,66943.90911857186,15.4204,15.4543,15.4204,15.443,66943.9091
2011-02-22 14:30:00,27.33,27.4,27.32,27.38,70088.24424383811,15.443,15.4825,15.4373,15.4712,70088.2442
2011-02-22 14:35:00,27.37,27.4,27.34,27.36,51323.66365757176,15.4656,15.4825,15.4486,15.4599,51323.6637
2011-02-22 14:40:00,27.37,27.37,27.28,27.33,57308.04341211076,15.4656,15.4656,15.4147,15.443,57308.0434
2011-02-22 14:45:00,27.33,27.37,27.31,27.31,50917.94299624708,15.443,15.4656,15.4317,15.4317,50917.943
2011-02-22 14:50:00,27.31,27.33,27.22,27.22,73029.71903844204,15.4317,15.443,15.3808,15.3808,73029.719
2011-02-22 14:55:00,27.22,27.29,27.22,27.24,46962.16654833147,15.3808,15.4204,15.3808,15.3921,46962.1665
2011-02-22 15:00:00,27.24,27.27,27.23,27.26,50816.51283091591,15.3921,15.4091,15.3865,15.4034,50816.5128
2011-02-22 15:05:00,27.26,27.27,27.23,27.24,87737.0930114616,15.4034,15.4091,15.3865,15.3921,87737.093
2011-02-22 15:10:00,27.24,27.24,27.18,27.18,152043.81783142308,15.3921,15.3921,15.3582,15.3582,152043.8178
2011-02-22 15:15:00,27.18,27.19,27.11,27.12,104473.07029110458,15.3582,15.3639,15.3187,15.3243,104473.0703
2011-02-22 15:20:00,27.12,27.14,27.11,27.11,134800.68972512425,15.3243,15.3356,15.3187,15.3187,134800.6897
2011-02-22 15:25:00,27.11,27.12,27.07,27.1,88041.38350745512,15.3187,15.3243,15.2961,15.313,88041.3835
2011-02-22 15:30:00,27.11,27.18,27.1,27.16,101633.02566183182,15.3187,15.3582,15.313,15.3469,101633.0257
2011-02-22 15:35:00,27.15,27.18,27.09,27.11,189065.8281773,15.3413,15.3582,15.3074,15.3187,189065.8282
2011-02-22 15:40:00,27.12,27.2,27.1,27.13,149913.7843594685,15.3243,15.3695,15.313,15.33,149913.7844
2011-02-22 15:45:00,27.14,27.17,27.13,27.15,187950.09635865703,15.3356,15.3526,15.33,15.3413,187950.0964
2011-02-22 15:50:00,27.15,27.18,27.07,27.1,381377.42164519726,15.3413,15.3582,15.2961,15.313,381377.4216
2011-02-22 15:55:00,27.09,27.13,27.08,27.11,319505.0207931839,15.3074,15.33,15.3017,15.3187,319505.0208
2011-02-23 09:30:00,27.23,27.27,27.1,27.23,124150.52236535144,15.3865,15.4091,15.313,15.3865,124150.5224
2011-02-23 09:35:00,27.23,27.37,27.21,27.35,64712.44548128614,15.3865,15.4656,15.3752,15.4543,64712.4455
2011-02-23 09:40:00,27.36,27.57,27.35,27.47,77695.50664367584,15.4599,15.5786,15.4543,15.5221,77695.5066
2011-02-23 09:45:00,27.47,27.48,26.89,27.05,244243.8381174561,15.5221,15.5277,15.1944,15.2848,244243.8381
2011-02-23 09:50:00,27.05,27.12,26.96,27.0,82868.44507556547,15.2848,15.3243,15.2339,15.2565,82868.4451
2011-02-23 09:55:00,27.01,27.12,26.99,27.12,38847.75332183792,15.2622,15.3243,15.2509,15.3243,38847.7533
2011-02-23 10:00:00,27.12,27.23,27.07,27.18,87838.52317679278,15.3243,15.3865,15.2961,15.3582,87838.5232
2011-02-23 10:05:00,27.19,27.21,26.95,26.96,84998.47854752003,15.3639,15.3752,15.2283,15.2339,84998.4785
2011-02-23 10:10:00,26.96,27.0,26.92,26.96,57206.61324677959,15.2339,15.2565,15.2113,15.2339,57206.6132
2011-02-23 10:15:00,26.96,26.99,26.93,26.95,41789.22811644183,15.2339,15.2509,15.217,15.2283,41789.2281
2011-02-23 10:20:00,26.97,27.12,26.96,27.09,57206.61324677959,15.2396,15.3243,15.2339,15.3074,57206.6132
2011-02-23 10:25:00,27.09,27.15,27.08,27.13,46759.30621766914,15.3074,15.3413,15.3017,15.33,46759.3062
2011-02-23 10:30:00,27.14,27.17,27.07,27.07,43614.97109240288,15.3356,15.3526,15.2961,15.2961,43614.9711
2011-02-23 10:35:00,27.06,27.12,27.04,27.04,41484.93762044832,15.2904,15.3243,15.2791,15.2791,41484.9376
2011-02-23 10:40:00,27.05,27.05,26.98,26.98,53149.40663353281,15.2848,15.2848,15.2452,15.2452,53149.4066
2011-02-23 10:45:00,26.98,27.08,26.98,27.03,47063.59671366264,15.2452,15.3017,15.2452,15.2735,47063.5967
2011-02-23 10:50:00,27.03,27.17,27.01,27.14,42702.09960442236,15.2735,15.3526,15.2622,15.3356,42702.0996
2011-02-23 10:55:00,27.13,27.24,27.13,27.24,68769.65209453291,15.33,15.3921,15.33,15.3921,68769.6521
2011-02-23 11:00:00,27.23,27.23,27.15,27.15,54772.28927883152,15.3865,15.3865,15.3413,15.3413,54772.2893
2011-02-23 11:05:00,27.14,27.2,27.14,27.17,34181.96571660412,15.3356,15.3695,15.3356,15.3526,34181.9657
2011-02-23 11:10:00,27.16,27.19,27.11,27.12,96155.79673394868,15.3469,15.3639,15.3187,15.3243,96155.7967
2011-02-23 11:15:00,27.12,27.19,27.11,27.11,83172.73557155898,15.3243,15.3639,15.3187,15.3187,83172.7356
2011-02-23 11:20:00,27.12,27.16,27.11,27.16,45846.43472968861,15.3243,15.3469,15.3187,15.3469,45846.4347
2011-02-23 11:25:00,27.16,27.2,27.11,27.14,38543.462825844406,15.3469,15.3695,15.3187,15.3356,38543.4628
2011-02-23 11:30:00,27.13,27.13,27.04,27.06,67755.35044122122,15.33,15.33,15.2791,15.2904,67755.3504
2011-02-23 11:35:00,27.05,27.07,26.92,26.92,56699.46242012375,15.2848,15.2961,15.2113,15.2113,56699.4624
2011-02-23 11:40:00,26.92,26.95,26.85,26.92,65118.16614261081,15.2113,15.2283,15.1717,15.2113,65118.1661
2011-02-23 11:45:00,26.92,26.92,26.82,26.82,34283.395881935285,15.2113,15.2113,15.1548,15.1548,34283.3959
2011-02-23 11:50:00,26.82,26.88,26.81,26.86,46049.29506035095,15.1548,15.1887,15.1491,15.1774,46049.2951
2011-02-23 11:55:00,26.86,26.91,26.83,26.83,43107.82026574703,15.1774,15.2057,15.1604,15.1604,43107.8203
2011-02-23 12:00:00,26.84,26.84,26.7,26.73,48889.339689623695,15.1661,15.1661,15.087,15.1039,48889.3397
2011-02-23 12:05:00,26.72,26.76,26.62,26.63,105081.6512830916,15.0983,15.1209,15.0418,15.0474,105081.6513
2011-02-23 12:10:00,26.63,26.66,26.62,26.63,79216.95912364338,15.0474,15.0644,15.0418,15.0474,79216.9591
2011-02-23 12:15:00,26.64,26.64,26.48,26.48,117151.84095750075,15.0531,15.0531,14.9627,14.9627,117151.841
2011-02-23 12:20:00,26.48,26.58,26.48,26.57,55583.73060148088,14.9627,15.0192,14.9627,15.0135,55583.7306
2011-02-23 12:25:00,26.56,26.63,26.56,26.62,39253.47398316259,15.0079,15.0474,15.0079,15.0418,39253.474
2011-02-23 12:30:00,26.62,26.66,26.6,26.6,57105.18308144842,15.0418,15.0644,15.0305,15.0305,57105.1831
2011-02-23 12:35:00,26.61,26.63,26.6,26.62,26878.99381275992,15.0361,15.0474,15.0305,15.0418,26878.9938
2011-02-23 12:40:00,26.61,26.63,26.56,26.61,112486.05335226696,15.0361,15.0474,15.0079,15.0361,112486.0534
2011-02-23 12:45:00,26.61,26.63,26.6,26.61,68972.51242519525,15.0361,15.0474,15.0305,15.0361,68972.5124
2011-02-23 12:50:00,26.61,26.62,26.57,26.58,44527.8425803834,15.0361,15.0418,15.0135,15.0192,44527.8426
2011-02-23 12:55:00,26.58,26.63,26.55,26.58,46049.29506035095,15.0192,15.0474,15.0022,15.0192,46049.2951
2011-02-23 13:00:00,26.59,26.59,26.55,26.59,27589.004970078106,15.0248,15.0248,15.0022,15.0248,27589.005
2011-02-23 13:05:00,26.59,26.61,26.54,26.55,21401.764884876764,15.0248,15.0361,14.9966,15.0022,21401.7649
2011-02-23 13:10:00,26.55,26.55,26.48,26.5,36920.580180545694,15.0022,15.0022,14.9627,14.974,36920.5802
2011-02-23 13:15:00,26.49,26.49,26.4,26.41,66639.61862257836,14.9683,14.9683,14.9175,14.9231,66639.6186
2011-02-23 13:20:00,26.42,26.44,26.39,26.4,121006.1872400852,14.9288,14.9401,14.9118,14.9175,121006.1872
2011-02-23 13:25:00,26.4,26.41,26.35,26.35,115427.52814687089,14.9175,14.9231,14.8892,14.8892,115427.5281
2011-02-23 13:30:00,26.35,26.36,26.33,26.35,87027.08185414343,14.8892,14.8949,14.8779,14.8892,87027.0819
2011-02-23 13:35:00,26.36,26.4,26.35,26.4,125773.40501065017,14.8949,14.9175,14.8892,14.9175,125773.405
2011-02-23 13:40:00,26.39,26.42,26.34,26.4,130946.34344253982,14.9118,14.9288,14.8836,14.9175,130946.3434
2011-02-23 13:45:00,26.41,26.45,26.4,26.4,45542.1442336951,14.9231,14.9457,14.9175,14.9175,45542.1442
2011-02-23 13:50:00,26.41,26.48,26.39,26.48,58322.34506542246,14.9231,14.9627,14.9118,14.9627,58322.3451
2011-02-23 13:55:00,26.48,26.5,26.4,26.47,87939.95334212395,14.9627,14.974,14.9175,14.957,87939.9533
2011-02-23 14:00:00,26.48,26.54,26.46,26.53,42904.95993508469,14.9627,14.9966,14.9514,14.9909,42904.9599
2011-02-23 14:05:00,26.54,26.56,26.46,26.47,65219.59630794198,14.9966,15.0079,14.9514,14.957,65219.5963
2011-02-23 14:10:00,26.47,26.5,26.41,26.46,78608.37813165635,14.957,14.974,14.9231,14.9514,78608.3781
2011-02-23 14:15:00,26.46,26.56,26.45,26.56,46556.4458870068,14.9514,15.0079,14.9457,15.0079,46556.4459
2011-02-23 14:20:00,26.56,26.63,26.53,26.59,140683.63931433207,15.0079,15.0474,14.9909,15.0248,140683.6393
2011-02-23 14:25:00,26.59,26.62,26.58,26.6,53656.55746018866,15.0248,15.0418,15.0192,15.0305,53656.5575
2011-02-23 14:30:00,26.6,26.69,26.58,26.69,179734.25296683234,15.0305,15.0813,15.0192,15.0813,179734.253
2011-02-23 14:35:00,26.69,26.71,26.68,26.69,95141.495080637,15.0813,15.0926,15.0757,15.0813,95141.4951
2011-02-23 14:40:00,26.7,26.75,26.64,26.65,112587.48351759811,15.087,15.1152,15.0531,15.0587,112587.4835
2011-02-23 14:45:00,26.66,26.69,26.62,26.63,54975.14960949386,15.0644,15.0813,15.0418,15.0474,54975.1496
2011-02-23 14:50:00,26.64,26.71,26.63,26.71,46353.58555634446,15.0531,15.0926,15.0474,15.0926,46353.5856
2011-02-23 14:55:00,26.71,26.81,26.7,26.78,98285.83020590324,15.0926,15.1491,15.087,15.1322,98285.8302
2011-02-23 15:00:00,26.79,26.83,26.78,26.81,43919.26158839639,15.1378,15.1604,15.1322,15.1491,43919.2616
2011-02-23 15:05:00,26.82,26.88,26.81,26.83,127700.5781519424,15.1548,15.1887,15.1491,15.1604,127700.5782
2011-02-23 15:10:00,26.83,26.89,26.82,26.87,80839.84176894209,15.1604,15.1944,15.1548,15.1831,80839.8418
2011-02-23 15:15:00,26.88,26.89,26.83,26.89,86722.79135814992,15.1887,15.1944,15.1604,15.1944,86722.7914
2011-02-23 15:20:00,26.89,27.0,26.88,26.94,97474.38888325388,15.1944,15.2565,15.1887,15.2226,97474.3889
2011-02-23 15:25:00,26.94,26.96,26.9,26.9,51627.95415356527,15.2226,15.2339,15.2,15.2,51627.9542
2011-02-23 15:30:00,26.91,26.91,26.83,26.9,70189.67440916928,15.2057,15.2057,15.1604,15.2,70189.6744
2011-02-23 15:35:00,26.9,26.92,26.82,26.92,68262.50126787707,15.2,15.2113,15.1548,15.2113,68262.5013
2011-02-23 15:40:00,26.92,26.96,26.9,26.95,110254.58971498124,15.2113,15.2339,15.2,15.2283,110254.5897
2011-02-23 15:45:00,26.95,26.95,26.87,26.92,152246.67816208542,15.2283,15.2283,15.1831,15.2113,152246.6782
2011-02-23 15:50:00,26.92,26.95,26.89,26.9,155593.873618014,15.2113,15.2283,15.1944,15.2,155593.8736
2011-02-23 15:55:00,26.91,26.91,26.84,26.86,214220.50917943,15.2057,15.2057,15.1661,15.1774,214220.5092
2011-02-24 09:30:00,26.66,26.86,26.66,26.86,122730.50005071508,15.0644,15.1774,15.0644,15.1774,122730.5001
2011-02-24 09:35:00,26.84,27.06,26.79,27.01,202048.88933968963,15.1661,15.2904,15.1378,15.2622,202048.8893
2011-02-24 09:40:00,27.0,27.07,26.88,26.98,101125.874835176,15.2565,15.2961,15.1887,15.2452,101125.8748
2011-02-24 09:45:00,26.99,27.02,26.83,26.83,92910.03144335124,15.2509,15.2678,15.1604,15.1604,92910.0314
2011-02-24 09:50:00,26.83,26.95,26.79,26.92,132264.93559184502,15.1604,15.2283,15.1378,15.2113,132264.9356
2011-02-24 09:55:00,26.92,27.07,26.86,27.05,134597.8293944619,15.2113,15.2961,15.1774,15.2848,134597.8294
2011-02-24 10:00:00,27.04,27.11,26.88,26.92,81752.71325692261,15.2791,15.3187,15.1887,15.2113,81752.7133
2011-02-24 10:05:00,26.92,27.04,26.91,27.04,84288.46739020184,15.2113,15.2791,15.2057,15.2791,84288.4674
2011-02-24 10:10:00,27.04,27.06,27.0,27.06,72116.8475504615,15.2791,15.2904,15.2565,15.2904,72116.8476
2011-02-24 10:15:00,27.07,27.16,27.01,27.11,157521.04675930622,15.2961,15.3469,15.2622,15.3187,157521.0468
2011-02-24 10:20:00,27.12,27.24,27.1,27.14,75971.19383304595,15.3243,15.3921,15.313,15.3356,75971.1938
2011-02-24 10:25:00,27.13,27.19,27.09,27.19,66639.61862257836,15.33,15.3639,15.3074,15.3639,66639.6186
2011-02-24 10:30:00,27.2,27.21,27.07,27.15,75869.76366771478,15.3695,15.3752,15.2961,15.3413,75869.7637
2011-02-24 10:35:00,27.16,27.2,27.11,27.18,123643.3715386956,15.3469,15.3695,15.3187,15.3582,123643.3715
2011-02-24 10:40:00,27.16,27.2,27.14,27.19,77999.79713966933,15.3469,15.3695,15.3356,15.3639,77999.7971
2011-02-24 10:45:00,27.18,27.28,27.17,27.28,74855.46201440308,15.3582,15.4147,15.3526,15.4147,74855.462
2011-02-24 10:50:00,27.27,27.31,27.25,27.3,64611.015315954966,15.4091,15.4317,15.3978,15.426,64611.0153
2011-02-24 10:55:00,27.3,27.34,27.22,27.23,96460.0872299422,15.426,15.4486,15.3808,15.3865,96460.0872
2011-02-24 11:00:00,27.24,27.29,27.19,27.25,74956.89217973425,15.3921,15.4204,15.3639,15.3978,74956.8922
2011-02-24 11:05:00,27.25,27.28,27.19,27.25,46759.30621766914,15.3978,15.4147,15.3639,15.3978,46759.3062
2011-02-24 11:10:00,27.25,27.27,27.14,27.15,87635.66284613044,15.3978,15.4091,15.3356,15.3413,87635.6628
2011-02-24 11:15:00,27.14,27.16,27.07,27.16,46556.4458870068,15.3356,15.3469,15.2961,15.3469,46556.4459
2011-02-24 11:20:00,27.17,27.19,27.13,27.14,43513.540927071714,15.3526,15.3639,15.33,15.3356,43513.5409
2011-02-24 11:25:00,27.14,27.32,27.14,27.29,79318.38928897455,15.3356,15.4373,15.3356,15.4204,79318.3893
2011-02-24 11:30:00,27.3,27.32,27.27,27.27,79622.67978496804,15.426,15.4373,15.4091,15.4091,79622.6798
2011-02-24 11:35:00,27.26,27.26,27.16,27.2,47063.59671366264,15.4034,15.4034,15.3469,15.3695,47063.5967
2011-02-24 11:40:00,27.19,27.24,27.15,27.15,33776.24505527944,15.3639,15.3921,15.3413,15.3413,33776.2451
2011-02-24 11:45:00,27.15,27.16,27.0,27.05,64408.15498529263,15.3413,15.3469,15.2565,15.2848,64408.155
2011-02-24 11:50:00,27.04,27.09,27.03,27.09,50207.9318389289,15.2791,15.3074,15.2735,15.3074,50207.9318
2011-02-24 11:55:00,27.09,27.16,27.08,27.13,43614.97109240288,15.3074,15.3469,15.3017,15.33,43614.9711
2011-02-24 12:00:00,27.13,27.16,27.06,27.09,62480.98184400041,15.33,15.3469,15.2904,15.3074,62480.9818
2011-02-24 12:05:00,27.09,27.11,27.01,27.02,46657.87605233797,15.3074,15.3187,15.2622,15.2678,46657.8761
2011-02-24 12:10:00,27.01,27.12,27.01,27.1,33776.24505527944,15.2622,15.3243,15.2622,15.313,33776.2451
2011-02-24 12:15:00,27.1,27.14,27.09,27.13,17953.139263617,15.313,15.3356,15.3074,15.33,17953.1393
2011-02-24 12:20:00,27.13,27.15,27.13,27.14,34080.53555127295,15.33,15.3413,15.33,15.3356,34080.5356
2011-02-24 12:25:00,27.14,27.17,27.05,27.06,77492.6463130135,15.3356,15.3526,15.2848,15.2904,77492.6463
2011-02-24 12:30:00,27.07,27.1,27.04,27.09,36109.13885789634,15.2961,15.313,15.2791,15.3074,36109.1389
2011-02-24 12:35:00,27.1,27.17,27.07,27.15,43310.68059640937,15.313,15.3526,15.2961,15.3413,43310.6806
2011-02-24 12:40:00,27.15,27.18,27.07,27.07,29719.03844203266,15.3413,15.3582,15.2961,15.2961,29719.0384
2011-02-24 12:45:00,27.07,27.11,27.01,27.09,47570.747540318494,15.2961,15.3187,15.2622,15.3074,47570.7475
2011-02-24 12:50:00,27.09,27.14,27.09,27.14,33979.10538594178,15.3074,15.3356,15.3074,15.3356,33979.1054
2011-02-24 12:55:00,27.15,27.19,27.15,27.16,50613.65250025358,15.3413,15.3639,15.3413,15.3469,50613.6525
2011-02-24 13:00:00,27.16,27.23,27.13,27.23,56598.032254792575,15.3469,15.3865,15.33,15.3865,56598.0323
2011-02-24 13:05:00,27.22,27.25,27.14,27.14,45745.00456435744,15.3808,15.3978,15.3356,15.3356,45745.0046
2011-02-24 13:10:00,27.14,27.22,27.13,27.19,36717.71984988335,15.3356,15.3808,15.33,15.3639,36717.7198
2011-02-24 13:15:00,27.19,27.2,27.14,27.16,58829.4958920783,15.3639,15.3695,15.3356,15.3469,58829.4959
2011-02-24 13:20:00,27.17,27.17,27.07,27.08,36007.70869256517,15.3526,15.3526,15.2961,15.3017,36007.7087
2011-02-24 13:25:00,27.07,27.1,27.03,27.09,45034.993407039256,15.2961,15.313,15.2735,15.3074,45034.9934
2011-02-24 13:30:00,27.09,27.14,27.09,27.12,40876.3566284613,15.3074,15.3356,15.3074,15.3243,40876.3566
2011-02-24 13:35:00,27.13,27.13,27.06,27.06,41789.22811644183,15.33,15.33,15.2904,15.2904,41789.2281
2011-02-24 13:40:00,27.06,27.07,26.95,26.96,73942.59052642256,15.2904,15.2961,15.2283,15.2339,73942.5905
2011-02-24 13:45:00,26.96,26.96,26.89,26.9,65828.177299929,15.2339,15.2339,15.1944,15.2,65828.1773
2011-02-24 13:50:00,26.91,26.92,26.88,26.88,32457.652905974235,15.2057,15.2113,15.1887,15.1887,32457.6529
2011-02-24 13:55:00,26.88,26.88,26.79,26.81,94025.76326199411,15.1887,15.1887,15.1378,15.1491,94025.7633
2011-02-24 14:00:00,26.8,26.9,26.8,26.88,77492.6463130135,15.1435,15.2,15.1435,15.1887,77492.6463
2011-02-24 14:05:00,26.89,26.92,26.85,26.92,53859.417790851,15.1944,15.2113,15.1717,15.2113,53859.4178
2011-02-24 14:10:00,26.92,27.01,26.92,27.0,80941.27193427326,15.2113,15.2622,15.2113,15.2565,80941.2719
2011-02-24 14:15:00,26.99,27.11,26.97,27.09,74855.46201440308,15.2509,15.3187,15.2396,15.3074,74855.462
2011-02-24 14:20:00,27.09,27.13,27.03,27.13,48179.32853230551,15.3074,15.33,15.2735,15.33,48179.3285
2011-02-24 14:25:00,27.13,27.19,27.13,27.13,68262.50126787707,15.33,15.3639,15.33,15.33,68262.5013
2011-02-24 14:30:00,27.13,27.14,27.06,27.12,112790.34384826048,15.33,15.3356,15.2904,15.3243,112790.3438
2011-02-24 14:35:00,27.12,27.16,27.09,27.15,102545.89714981236,15.3243,15.3469,15.3074,15.3413,102545.8971
2011-02-24 14:40:00,27.16,27.2,27.1,27.1,68668.22192920174,15.3469,15.3695,15.313,15.313,68668.2219
2011-02-24 14:45:00,27.1,27.13,27.07,27.1,63393.85333198093,15.313,15.33,15.2961,15.313,63393.8533
2011-02-24 14:50:00,27.1,27.12,27.06,27.12,60858.0991987017,15.313,15.3243,15.2904,15.3243,60858.0992
2011-02-24 14:55:00,27.13,27.2,27.13,27.19,74348.31118774724,15.33,15.3695,15.33,15.3639,74348.3112
2011-02-24 15:00:00,27.17,27.19,27.08,27.1,77188.35581701998,15.3526,15.3639,15.3017,15.313,77188.3558
2011-02-24 15:05:00,27.09,27.21,27.09,27.2,35500.55786590932,15.3074,15.3752,15.3074,15.3695,35500.5579
2011-02-24 15:10:00,27.19,27.22,27.15,27.21,76275.48432903945,15.3639,15.3808,15.3413,15.3752,76275.4843
2011-02-24 15:15:00,27.21,27.29,27.2,27.27,50715.08266558475,15.3752,15.4204,15.3695,15.4091,50715.0827
2011-02-24 15:20:00,27.27,27.32,27.26,27.29,68769.65209453291,15.4091,15.4373,15.4034,15.4204,68769.6521
2011-02-24 15:25:00,27.29,27.33,27.27,27.28,42499.23927376002,15.4204,15.443,15.4091,15.4147,42499.2393
2011-02-24 15:30:00,27.28,27.28,27.23,27.25,186428.6438786896,15.4147,15.4147,15.3865,15.3978,186428.6439
2011-02-24 15:35:00,27.25,27.25,27.16,27.17,65118.16614261081,15.3978,15.3978,15.3469,15.3526,65118.1661
2011-02-24 15:40:00,27.18,27.23,27.15,27.21,73029.71903844204,15.3582,15.3865,15.3413,15.3752,73029.719
2011-02-24 15:45:00,27.21,27.21,27.13,27.14,137336.44385840348,15.3752,15.3752,15.33,15.3356,137336.4439
2011-02-24 15:50:00,27.13,27.17,27.12,27.16,100618.72400852012,15.33,15.3526,15.3243,15.3469,100618.724
2011-02-24 15:55:00,27.16,27.18,27.12,27.16,185718.6327213713,15.3469,15.3582,15.3243,15.3469,185718.6327
2011-02-25 09:30:00,27.33,27.4,27.29,27.34,66741.04878790953,15.443,15.4825,15.4204,15.4486,66741.0488
2011-02-25 09:35:00,27.36,27.39,27.18,27.21,78304.08763566284,15.4599,15.4769,15.3582,15.3752,78304.0876
2011-02-25 09:40:00,27.19,27.31,27.17,27.2,62278.12151333807,15.3639,15.4317,15.3526,15.3695,62278.1215
2011-02-25 09:45:00,27.2,27.31,27.19,27.25,50816.51283091591,15.3695,15.4317,15.3639,15.3978,50816.5128
2011-02-25 09:50:00,27.23,27.3,27.13,27.3,47165.02687899381,15.3865,15.426,15.33,15.426,47165.0269
2011-02-25 09:55:00,27.31,27.4,27.29,27.39,62379.55167866924,15.4317,15.4825,15.4204,15.4769,62379.5517
2011-02-25 10:00:00,27.4,27.49,27.4,27.49,58626.63556141596,15.4825,15.5334,15.4825,15.5334,58626.6356
2011-02-25 10:05:00,27.49,27.5,27.42,27.43,53960.847956182166,15.5334,15.539,15.4938,15.4995,53960.848
2011-02-25 10:10:00,27.45,27.45,27.33,27.33,61568.11035601988,15.5108,15.5108,15.443,15.443,61568.1104
2011-02-25 10:15:00,27.34,27.35,27.29,27.31,29414.74794603915,15.4486,15.4543,15.4204,15.4317,29414.7479
2011-02-25 10:20:00,27.3,27.39,27.28,27.39,42803.52976975353,15.426,15.4769,15.4147,15.4769,42803.5298
2011-02-25 10:25:00,27.38,27.41,27.3,27.3,43412.11076174054,15.4712,15.4882,15.426,15.426,43412.1108
2011-02-25 10:30:00,27.3,27.36,27.27,27.36,45745.00456435744,15.426,15.4599,15.4091,15.4599,45745.0046
2011-02-25 10:35:00,27.36,27.46,27.35,27.46,37224.870676539205,15.4599,15.5164,15.4543,15.5164,37224.8707
2011-02-25 10:40:00,27.46,27.49,27.42,27.44,53757.98762551983,15.5164,15.5334,15.4938,15.5051,53757.9876
2011-02-25 10:45:00,27.44,27.55,27.44,27.55,32761.943401967743,15.5051,15.5673,15.5051,15.5673,32761.9434
2011-02-25 10:50:00,27.55,27.55,27.49,27.51,34181.96571660412,15.5673,15.5673,15.5334,15.5447,34181.9657
2011-02-25 10:55:00,27.51,27.55,27.49,27.5,34080.53555127295,15.5447,15.5673,15.5334,15.539,34080.5356
2011-02-25 11:00:00,27.5,27.51,27.38,27.4,41586.36778577949,15.539,15.5447,15.4712,15.4825,41586.3678
2011-02-25 11:05:00,27.39,27.43,27.37,27.42,27791.86530074044,15.4769,15.4995,15.4656,15.4938,27791.8653
2011-02-25 11:10:00,27.42,27.53,27.41,27.52,21908.91571153261,15.4938,15.556,15.4882,15.5503,21908.9157
2011-02-25 11:15:00,27.52,27.61,27.5,27.54,110356.0198803124,15.5503,15.6012,15.539,15.5616,110356.0199
2011-02-25 11:20:00,27.53,27.54,27.45,27.46,24140.37934881834,15.556,15.5616,15.5108,15.5164,24140.3793
2011-02-25 11:25:00,27.46,27.48,27.39,27.41,33674.81488994827,15.5164,15.5277,15.4769,15.4882,33674.8149
2011-02-25 11:30:00,27.41,27.43,27.36,27.38,34384.826047266455,15.4882,15.4995,15.4599,15.4712,34384.826
2011-02-25 11:35:00,27.38,27.44,27.36,27.41,24951.820671467696,15.4712,15.5051,15.4599,15.4882,24951.8207
2011-02-25 11:40:00,27.41,27.41,27.3,27.31,37529.16117253271,15.4882,15.4882,15.426,15.4317,37529.1612
2011-02-25 11:45:00,27.3,27.36,27.28,27.36,39760.62480981844,15.426,15.4599,15.4147,15.4599,39760.6248
2011-02-25 11:50:00,27.37,27.39,27.34,27.36,59133.78638807181,15.4656,15.4769,15.4486,15.4599,59133.7864
2011-02-25 11:55:00,27.36,27.37,27.33,27.33,28704.73678872097,15.4599,15.4656,15.443,15.443,28704.7368
2011-02-25 12:00:00,27.34,27.36,27.31,27.36,28603.306623389795,15.4486,15.4599,15.4317,15.4599,28603.3066
2011-02-25 12:05:00,27.37,27.38,27.35,27.37,14605.943807688407,15.4656,15.4712,15.4543,15.4656,14605.9438
2011-02-25 12:10:00,27.38,27.41,27.36,27.38,18155.99959427934,15.4712,15.4882,15.4599,15.4712,18155.9996
2011-02-25 12:15:00,27.38,27.41,27.37,27.4,13895.93265037022,15.4712,15.4882,15.4656,15.4825,13895.9327
2011-02-25 12:20:00,27.4,27.48,27.4,27.48,17141.697940967642,15.4825,15.5277,15.4825,15.5277,17141.6979
2011-02-25 12:25:00,27.48,27.53,27.47,27.47,30023.32893802617,15.5277,15.556,15.5221,15.5221,30023.3289
2011-02-25 12:30:00,27.47,27.48,27.44,27.48,14403.083477026068,15.5221,15.5277,15.5051,15.5277,14403.0835
2011-02-25 12:35:00,27.48,27.53,27.48,27.49,14403.083477026068,15.5277,15.556,15.5277,15.5334,14403.0835
2011-02-25 12:40:00,27.5,27.52,27.48,27.5,15417.385130337763,15.539,15.5503,15.5277,15.539,15417.3851
2011-02-25 12:45:00,27.49,27.53,27.47,27.53,18663.150420935188,15.5334,15.556,15.5221,15.556,18663.1504
2011-02-25 12:50:00,27.52,27.52,27.47,27.49,15518.815295668932,15.5503,15.5503,15.5221,15.5334,15518.8153
2011-02-25 12:55:00,27.48,27.54,27.48,27.54,15315.954965006593,15.5277,15.5616,15.5277,15.5616,15315.955
2011-02-25 13:00:00,27.54,27.56,27.49,27.49,19068.871082259862,15.5616,15.5729,15.5334,15.5334,19068.8711
2011-02-25 13:05:00,27.5,27.54,27.5,27.54,7708.692565168882,15.539,15.5616,15.539,15.5616,7708.6926
2011-02-25 13:10:00,27.54,27.58,27.52,27.57,15620.245461000102,15.5616,15.5842,15.5503,15.5786,15620.2455
2011-02-25 13:15:00,27.57,27.59,27.53,27.54,20691.75372755857,15.5786,15.5899,15.556,15.5616,20691.7537
2011-02-25 13:20:00,27.53,27.55,27.52,27.52,16228.826452987118,15.556,15.5673,15.5503,15.5503,16228.8265
2011-02-25 13:25:00,27.52,27.54,27.51,27.52,6390.100415863678,15.5503,15.5616,15.5447,15.5503,6390.1004
2011-02-25 13:30:00,27.53,27.53,27.48,27.48,27183.284308753424,15.556,15.556,15.5277,15.5277,27183.2843
2011-02-25 13:35:00,27.48,27.48,27.45,27.46,12374.480170402678,15.5277,15.5277,15.5108,15.5164,12374.4802
2011-02-25 13:40:00,27.47,27.5,27.47,27.5,14808.804138350746,15.5221,15.539,15.5221,15.539,14808.8041
2011-02-25 13:45:00,27.5,27.51,27.44,27.48,27081.854143422253,15.539,15.5447,15.5051,15.5277,27081.8541
2011-02-25 13:50:00,27.49,27.51,27.47,27.51,12171.61983974034,15.5334,15.5447,15.5221,15.5447,12171.6198
2011-02-25 13:55:00,27.51,27.54,27.51,27.53,24647.530175474185,15.5447,15.5616,15.5447,15.556,24647.5302
2011-02-25 14:00:00,27.53,27.54,27.51,27.51,35196.26736991581,15.556,15.5616,15.5447,15.5447,35196.2674
2011-02-25 14:05:00,27.51,27.57,27.51,27.57,21706.05538087027,15.5447,15.5786,15.5447,15.5786,21706.0554
2011-02-25 14:10:00,27.56,27.57,27.55,27.56,13084.491327720863,15.5729,15.5786,15.5673,15.5729,13084.4913
2011-02-25 14:15:00,27.57,27.62,27.56,27.57,31544.781417993712,15.5786,15.6068,15.5729,15.5786,31544.7814
2011-02-25 14:20:00,27.58,27.63,27.56,27.63,24140.37934881834,15.5842,15.6125,15.5729,15.6125,24140.3793
2011-02-25 14:25:00,27.63,27.63,27.54,27.55,29211.88761537681,15.6125,15.6125,15.5616,15.5673,29211.8876
2011-02-25 14:30:00,27.56,27.57,27.53,27.55,71711.12688913682,15.5729,15.5786,15.556,15.5673,71711.1269
2011-02-25 14:35:00,27.55,27.56,27.53,27.55,31747.64174865605,15.5673,15.5729,15.556,15.5673,31747.6417
2011-02-25 14:40:00,27.55,27.57,27.53,27.55,68769.65209453291,15.5673,15.5786,15.556,15.5673,68769.6521
2011-02-25 14:45:00,27.56,27.59,27.54,27.54,70291.10457450045,15.5729,15.5899,15.5616,15.5616,70291.1046
2011-02-25 14:50:00,27.55,27.56,27.52,27.55,39152.04381783142,15.5673,15.5729,15.5503,15.5673,39152.0438
2011-02-25 14:55:00,27.55,27.58,27.52,27.57,33269.094228623595,15.5673,15.5842,15.5503,15.5786,33269.0942
2011-02-25 15:00:00,27.58,27.58,27.56,27.58,43412.11076174054,15.5842,15.5842,15.5729,15.5842,43412.1108
2011-02-25 15:05:00,27.57,27.61,27.57,27.61,20286.033066233897,15.5786,15.6012,15.5786,15.6012,20286.0331
2011-02-25 15:10:00,27.61,27.62,27.6,27.62,28197.58596206512,15.6012,15.6068,15.5955,15.6068,28197.586
2011-02-25 15:15:00,27.62,27.62,27.6,27.62,31747.64174865605,15.6068,15.6068,15.5955,15.6068,31747.6417
2011-02-25 15:20:00,27.62,27.62,27.6,27.61,27284.714474084594,15.6068,15.6068,15.5955,15.6012,27284.7145
2011-02-25 15:25:00,27.61,27.63,27.6,27.61,48077.89836697434,15.6012,15.6125,15.5955,15.6012,48077.8984
2011-02-25 15:30:00,27.61,27.62,27.59,27.59,33979.10538594178,15.6012,15.6068,15.5899,15.5899,33979.1054
2011-02-25 15:35:00,27.6,27.62,27.58,27.61,60046.65787605234,15.5955,15.6068,15.5842,15.6012,60046.6579
2011-02-25 15:40:00,27.61,27.61,27.58,27.61,43614.97109240288,15.6012,15.6012,15.5842,15.6012,43614.9711
2011-02-25 15:45:00,27.61,27.64,27.61,27.62,81448.4227609291,15.6012,15.6181,15.6012,15.6068,81448.4228
2011-02-25 15:50:00,27.62,27.65,27.62,27.65,93822.90293133176,15.6068,15.6238,15.6068,15.6238,93822.9029
2011-02-25 15:55:00,27.64,27.69,27.64,27.67,116036.1091388579,15.6181,15.6464,15.6181,15.6351,116036.1091
2011-02-28 09:30:00,27.7,27.73,27.5,27.6,128917.74013591642,15.652,15.669,15.539,15.5955,128917.7401
2011-02-28 09:35:00,27.59,27.65,27.44,27.63,89359.97565676032,15.5899,15.6238,15.5051,15.6125,89359.9757
2011-02-28 09:40:00,27.64,27.68,27.48,27.55,48077.89836697434,15.6181,15.6407,15.5277,15.5673,48077.8984
2011-02-28 09:45:00,27.54,27.55,27.42,27.44,92707.17111268891,15.5616,15.5673,15.4938,15.5051,92707.1711
2011-02-28 09:50:00,27.45,27.45,27.34,27.41,90374.27731007202,15.5108,15.5108,15.4486,15.4882,90374.2773
2011-02-28 09:55:00,27.41,27.45,27.38,27.45,73029.71903844204,15.4882,15.5108,15.4712,15.5108,73029.719
2011-02-28 10:00:00,27.43,27.52,27.42,27.51,44832.13307637692,15.4995,15.5503,15.4938,15.5447,44832.1331
2011-02-28 10:05:00,27.51,27.53,27.41,27.41,42397.809108428846,15.5447,15.556,15.4882,15.4882,42397.8091
2011-02-28 10:10:00,27.41,27.42,27.33,27.41,60858.0991987017,15.4882,15.4938,15.443,15.4882,60858.0992
2011-02-28 10:15:00,27.41,27.43,27.29,27.33,65523.88680393549,15.4882,15.4995,15.4204,15.443,65523.8868
2011-02-28 10:20:00,27.32,27.41,27.32,27.41,69479.6632518511,15.4373,15.4882,15.4373,15.4882,69479.6633
2011-02-28 10:25:00,27.4,27.41,27.36,27.39,29313.31778070798,15.4825,15.4882,15.4599,15.4769,29313.3178
2011-02-28 10:30:00,27.39,27.43,27.39,27.41,71508.2665584745,15.4769,15.4995,15.4769,15.4882,71508.2666
2011-02-28 10:35:00,27.41,27.41,27.36,27.4,29414.74794603915,15.4882,15.4882,15.4599,15.4825,29414.7479
2011-02-28 10:40:00,27.4,27.41,27.39,27.39,30530.47976468201,15.4825,15.4882,15.4769,15.4769,30530.4798
2011-02-28 10:45:00,27.38,27.4,27.35,27.4,33979.10538594178,15.4712,15.4825,15.4543,15.4825,33979.1054
2011-02-28 10:50:00,27.4,27.41,27.36,27.37,38644.89299117558,15.4825,15.4882,15.4599,15.4656,38644.893
2011-02-28 10:55:00,27.38,27.4,27.38,27.38,16228.826452987118,15.4712,15.4825,15.4712,15.4712,16228.8265
2011-02-28 11:00:00,27.38,27.4,27.38,27.39,20286.033066233897,15.4712,15.4825,15.4712,15.4769,20286.0331
2011-02-28 11:05:00,27.39,27.41,27.39,27.39,61060.95952936403,15.4769,15.4882,15.4769,15.4769,61060.9595
2011-02-28 11:10:00,27.39,27.4,27.3,27.35,67349.62977989654,15.4769,15.4825,15.426,15.4543,67349.6298
2011-02-28 11:15:00,27.34,27.34,27.29,27.33,42600.66943909119,15.4486,15.4486,15.4204,15.443,42600.6694
2011-02-28 11:20:00,27.33,27.35,27.31,27.31,27284.714474084594,15.443,15.4543,15.4317,15.4317,27284.7145
2011-02-28 11:25:00,27.3,27.3,27.27,27.28,15823.10579166244,15.426,15.426,15.4091,15.4147,15823.1058
2011-02-28 11:30:00,27.27,27.37,27.25,27.34,104574.50045643577,15.4091,15.4656,15.3978,15.4486,104574.5005
2011-02-28 11:35:00,27.34,27.35,27.29,27.31,17040.267775636476,15.4486,15.4543,15.4204,15.4317,17040.2678
2011-02-28 11:40:00,27.31,27.31,27.23,27.25,40064.91530581195,15.4317,15.4317,15.3865,15.3978,40064.9153
2011-02-28 11:45:00,27.24,27.25,27.23,27.24,49193.6301856172,15.3921,15.3978,15.3865,15.3921,49193.6302
2011-02-28 11:50:00,27.24,27.25,27.23,27.23,37326.300841870376,15.3921,15.3978,15.3865,15.3865,37326.3008
2011-02-28 11:55:00,27.23,27.24,27.23,27.24,13997.36281570139,15.3865,15.3921,15.3865,15.3921,13997.3628
2011-02-28 12:00:00,27.24,27.25,27.23,27.23,55178.00994015621,15.3921,15.3978,15.3865,15.3865,55178.0099
2011-02-28 12:05:00,27.24,27.24,27.19,27.21,40064.91530581195,15.3921,15.3921,15.3639,15.3752,40064.9153
2011-02-28 12:10:00,27.21,27.22,27.19,27.21,16938.837610305305,15.3752,15.3808,15.3639,15.3752,16938.8376
2011-02-28 12:15:00,27.21,27.24,27.21,27.24,22213.20620752612,15.3752,15.3921,15.3752,15.3921,22213.2062
2011-02-28 12:20:00,27.24,27.28,27.24,27.27,15011.664469013083,15.3921,15.4147,15.3921,15.4091,15011.6645
2011-02-28 12:25:00,27.27,27.29,27.24,27.29,20286.033066233897,15.4091,15.4204,15.3921,15.4204,20286.0331
2011-02-28 12:30:00,27.29,27.35,27.29,27.35,10853.027690435136,15.4204,15.4543,15.4204,15.4543,10853.0277
2011-02-28 12:35:00,27.35,27.37,27.35,27.37,10244.44669844812,15.4543,15.4656,15.4543,15.4656,10244.4467
2011-02-28 12:40:00,27.38,27.38,27.33,27.35,27081.854143422253,15.4712,15.4712,15.443,15.4543,27081.8541
2011-02-28 12:45:00,27.35,27.36,27.29,27.29,25864.69215944822,15.4543,15.4599,15.4204,15.4204,25864.6922
2011-02-28 12:50:00,27.29,27.31,27.21,27.21,29921.898772695,15.4204,15.4317,15.3752,15.3752,29921.8988
2011-02-28 12:55:00,27.22,27.22,27.13,27.13,47672.17770564966,15.3808,15.3808,15.33,15.33,47672.1777
2011-02-28 13:00:00,27.14,27.14,27.09,27.11,43716.40125773405,15.3356,15.3356,15.3074,15.3187,43716.4013
2011-02-28 13:05:00,27.11,27.17,27.09,27.17,39050.61365250025,15.3187,15.3526,15.3074,15.3526,39050.6137
2011-02-28 13:10:00,27.17,27.24,27.16,27.23,29110.457450045644,15.3526,15.3921,15.3469,15.3865,29110.4575
2011-02-28 13:15:00,27.24,27.25,27.19,27.19,29719.03844203266,15.3921,15.3978,15.3639,15.3639,29719.0384
2011-02-28 13:20:00,27.19,27.2,27.17,27.18,19778.88223957805,15.3639,15.3695,15.3526,15.3582,19778.8822
2011-02-28 13:25:00,27.18,27.19,27.13,27.14,23328.938026168984,15.3582,15.3639,15.33,15.3356,23328.938
2011-02-28 13:30:00,27.14,27.14,27.11,27.13,38442.03266051324,15.3356,15.3356,15.3187,15.33,38442.0327
2011-02-28 13:35:00,27.13,27.16,27.11,27.16,45846.43472968861,15.33,15.3469,15.3187,15.3469,45846.4347
2011-02-28 13:40:00,27.16,27.18,27.12,27.12,38137.742164519725,15.3469,15.3582,15.3243,15.3243,38137.7422
2011-02-28 13:45:00,27.12,27.13,27.08,27.13,102140.17648848768,15.3243,15.33,15.3017,15.33,102140.1765
2011-02-28 13:50:00,27.13,27.16,27.12,27.14,26270.412820772897,15.33,15.3469,15.3243,15.3356,26270.4128
2011-02-28 13:55:00,27.14,27.18,27.11,27.12,35906.278527234,15.3356,15.3582,15.3187,15.3243,35906.2785
2011-02-28 14:00:00,27.11,27.12,27.08,27.1,26676.13348209757,15.3187,15.3243,15.3017,15.313,26676.1335
2011-02-28 14:05:00,27.09,27.13,27.09,27.1,29719.03844203266,15.3074,15.33,15.3074,15.313,29719.0384
2011-02-28 14:10:00,27.1,27.15,27.1,27.14,22618.926868850795,15.313,15.3413,15.313,15.3356,22618.9269
2011-02-28 14:15:00,27.14,27.18,27.14,27.18,20590.323562227408,15.3356,15.3582,15.3356,15.3582,20590.3236
2011-02-28 14:20:00,27.18,27.2,27.18,27.2,11563.038847753322,15.3582,15.3695,15.3582,15.3695,11563.0388
2011-02-28 14:25:00,27.2,27.21,27.19,27.19,26067.55249011056,15.3695,15.3752,15.3639,15.3639,26067.5525
2011-02-28 14:30:00,27.2,27.23,27.2,27.23,26371.842986104068,15.3695,15.3865,15.3695,15.3865,26371.843
2011-02-28 14:35:00,27.22,27.25,27.21,27.25,15417.385130337763,15.3808,15.3978,15.3752,15.3978,15417.3851
2011-02-28 14:40:00,27.25,27.26,27.23,27.24,56902.32275078609,15.3978,15.4034,15.3865,15.3921,56902.3228
2011-02-28 14:45:00,27.24,27.25,27.22,27.22,40064.91530581195,15.3921,15.3978,15.3808,15.3808,40064.9153
2011-02-28 14:50:00,27.22,27.23,27.18,27.22,24951.820671467696,15.3808,15.3865,15.3582,15.3808,24951.8207
2011-02-28 14:55:00,27.22,27.29,27.22,27.29,24343.23967948068,15.3808,15.4204,15.3808,15.4204,24343.2397
2011-02-28 15:00:00,27.28,27.3,27.27,27.27,53047.97646820165,15.4147,15.426,15.4091,15.4091,53047.9765
2011-02-28 15:05:00,27.27,27.29,27.25,27.26,40673.49629779896,15.4091,15.4204,15.3978,15.4034,40673.4963
2011-02-28 15:10:00,27.26,27.31,27.25,27.3,30023.32893802617,15.4034,15.4317,15.3978,15.426,30023.3289
2011-02-28 15:15:00,27.3,27.31,27.27,27.3,36616.28968455218,15.426,15.4317,15.4091,15.426,36616.2897
2011-02-28 15:20:00,27.3,27.32,27.29,27.31,55482.30043614971,15.426,15.4373,15.4204,15.4317,55482.3004
2011-02-28 15:25:00,27.32,27.33,27.3,27.31,35094.83720458464,15.4373,15.443,15.426,15.4317,35094.8372
2011-02-28 15:30:00,27.32,27.38,27.31,27.37,54467.99878283802,15.4373,15.4712,15.4317,15.4656,54467.9988
2011-02-28 15:35:00,27.37,27.41,27.35,27.38,38239.172329850895,15.4656,15.4882,15.4543,15.4712,38239.1723
2011-02-28 15:40:00,27.38,27.39,27.31,27.32,54772.28927883152,15.4712,15.4769,15.4317,15.4373,54772.2893
2011-02-28 15:45:00,27.31,27.38,27.31,27.37,67146.7694492342,15.4317,15.4712,15.4317,15.4656,67146.7694
2011-02-28 15:50:00,27.37,27.44,27.35,27.35,203976.06248098184,15.4656,15.5051,15.4543,15.4543,203976.0625
2011-02-28 15:55:00,27.36,27.4,27.32,27.4,463028.7047367887,15.4599,15.4825,15.4373,15.4825,463028.7047
2011-03-01 09:30:00,27.46,27.61,27.45,27.52,80636.98143827975,15.5164,15.6012,15.5108,15.5503,80636.9814
2011-03-01 09:35:00,27.5,27.54,27.34,27.38,84491.32772086418,15.539,15.5616,15.4486,15.4712,84491.3277
2011-03-01 09:40:00,27.38,27.38,27.16,27.31,92707.17111268891,15.4712,15.4712,15.3469,15.4317,92707.1711
2011-03-01 09:45:00,27.31,27.31,27.11,27.19,41079.216959123645,15.4317,15.4317,15.3187,15.3639,41079.217
2011-03-01 09:50:00,27.19,27.29,27.18,27.24,38442.03266051324,15.3639,15.4204,15.3582,15.3921,38442.0327
2011-03-01 09:55:00,27.25,27.25,27.08,27.2,70493.9649051628,15.3978,15.3978,15.3017,15.3695,70493.9649
2011-03-01 10:00:00,27.18,27.22,27.11,27.15,53757.98762551983,15.3582,15.3808,15.3187,15.3413,53757.9876
2011-03-01 10:05:00,27.14,27.14,26.99,27.01,68769.65209453291,15.3356,15.3356,15.2509,15.2622,68769.6521
2011-03-01 10:10:00,27.0,27.0,26.89,26.98,53960.847956182166,15.2565,15.2565,15.1944,15.2452,53960.848
2011-03-01 10:15:00,26.98,26.98,26.82,26.83,55482.30043614971,15.2452,15.2452,15.1548,15.1604,55482.3004
2011-03-01 10:20:00,26.83,26.92,26.82,26.9,50613.65250025358,15.1604,15.2113,15.1548,15.2,50613.6525
2011-03-01 10:25:00,26.89,26.9,26.8,26.81,102545.89714981236,15.1944,15.2,15.1435,15.1491,102545.8971
2011-03-01 10:30:00,26.81,26.87,26.74,26.86,78709.80829698752,15.1491,15.1831,15.1096,15.1774,78709.8083
2011-03-01 10:35:00,26.87,26.92,26.86,26.92,62582.41200933157,15.1831,15.2113,15.1774,15.2113,62582.412
2011-03-01 10:40:00,26.91,27.03,26.91,26.97,38239.172329850895,15.2057,15.2735,15.2057,15.2396,38239.1723
2011-03-01 10:45:00,26.96,27.0,26.92,26.93,39050.61365250025,15.2339,15.2565,15.2113,15.217,39050.6137
2011-03-01 10:50:00,26.95,27.0,26.93,26.98,21604.6252155391,15.2283,15.2565,15.217,15.2452,21604.6252
2011-03-01 10:55:00,26.98,27.06,26.98,27.06,39050.61365250025,15.2452,15.2904,15.2452,15.2904,39050.6137
2011-03-01 11:00:00,27.06,27.09,26.96,26.97,74551.17151840958,15.2904,15.3074,15.2339,15.2396,74551.1715
2011-03-01 11:05:00,26.96,26.98,26.9,26.9,44730.702911045744,15.2339,15.2452,15.2,15.2,44730.7029
2011-03-01 11:10:00,26.91,26.97,26.89,26.92,50410.79216959124,15.2057,15.2396,15.1944,15.2113,50410.7922
2011-03-01 11:15:00,26.92,26.92,26.89,26.92,40673.49629779896,15.2113,15.2113,15.1944,15.2113,40673.4963
2011-03-01 11:20:00,26.92,26.92,26.87,26.88,45034.993407039256,15.2113,15.2113,15.1831,15.1887,45034.9934
2011-03-01 11:25:00,26.88,26.92,26.76,26.76,65118.16614261081,15.1887,15.2113,15.1209,15.1209,65118.1661
2011-03-01 11:30:00,26.76,26.84,26.76,26.83,30327.61943401968,15.1209,15.1661,15.1209,15.1604,30327.6194
2011-03-01 11:35:00,26.84,26.87,26.74,26.76,49802.21117760422,15.1661,15.1831,15.1096,15.1209,49802.2112
2011-03-01 11:40:00,26.77,26.78,26.74,26.76,76681.20499036413,15.1265,15.1322,15.1096,15.1209,76681.205
2011-03-01 11:45:00,26.77,26.77,26.7,26.71,94634.34425398114,15.1265,15.1265,15.087,15.0926,94634.3443
2011-03-01 11:50:00,26.7,26.72,26.67,26.69,55482.30043614971,15.087,15.0983,15.07,15.0813,55482.3004
2011-03-01 11:55:00,26.69,26.71,26.65,26.66,70798.2554011563,15.0813,15.0926,15.0587,15.0644,70798.2554
2011-03-01 12:00:00,26.66,26.7,26.64,26.69,76174.0541637083,15.0644,15.087,15.0531,15.0813,76174.0542
2011-03-01 12:05:00,26.69,26.72,26.68,26.68,27791.86530074044,15.0813,15.0983,15.0757,15.0757,27791.8653
2011-03-01 12:10:00,26.68,26.7,26.65,26.66,30429.04959935085,15.0757,15.087,15.0587,15.0644,30429.0496
2011-03-01 12:15:00,26.65,26.66,26.61,26.62,68465.3615985394,15.0587,15.0644,15.0361,15.0418,68465.3616
2011-03-01 12:20:00,26.62,26.64,26.6,26.62,48889.339689623695,15.0418,15.0531,15.0305,15.0418,48889.3397
2011-03-01 12:25:00,26.62,26.62,26.55,26.56,101937.31615782532,15.0418,15.0418,15.0022,15.0079,101937.3162
2011-03-01 12:30:00,26.56,26.65,26.56,26.64,80941.27193427326,15.0079,15.0587,15.0079,15.0531,80941.2719
2011-03-01 12:35:00,26.64,26.65,26.58,26.58,68972.51242519525,15.0531,15.0587,15.0192,15.0192,68972.5124
2011-03-01 12:40:00,26.58,26.66,26.58,26.65,100415.8636778578,15.0192,15.0644,15.0192,15.0587,100415.8637
2011-03-01 12:45:00,26.66,26.68,26.66,26.66,50207.9318389289,15.0644,15.0757,15.0644,15.0644,50207.9318
2011-03-01 12:50:00,26.66,26.66,26.57,26.57,49802.21117760422,15.0644,15.0644,15.0135,15.0135,49802.2112
2011-03-01 12:55:00,26.58,26.58,26.53,26.53,70291.10457450045,15.0192,15.0192,14.9909,14.9909,70291.1046
2011-03-01 13:00:00,26.53,26.54,26.49,26.5,110863.17070696826,14.9909,14.9966,14.9683,14.974,110863.1707
2011-03-01 13:05:00,26.49,26.52,26.47,26.52,54569.42894816919,14.9683,14.9853,14.957,14.9853,54569.4289
2011-03-01 13:10:00,26.52,26.62,26.51,26.54,75768.33350238361,14.9853,15.0418,14.9796,14.9966,75768.3335
2011-03-01 13:15:00,26.53,26.54,26.48,26.51,63292.423166649765,14.9909,14.9966,14.9627,14.9796,63292.4232
2011-03-01 13:20:00,26.51,26.53,26.44,26.51,75362.61284105893,14.9796,14.9909,14.9401,14.9796,75362.6128
2011-03-01 13:25:00,26.52,26.53,26.38,26.41,101328.73516583833,14.9853,14.9909,14.9062,14.9231,101328.7352
2011-03-01 13:30:00,26.4,26.4,26.32,26.36,157622.4769246374,14.9175,14.9175,14.8723,14.8949,157622.4769
2011-03-01 13:35:00,26.37,26.45,26.37,26.43,42499.23927376002,14.9005,14.9457,14.9005,14.9344,42499.2393
2011-03-01 13:40:00,26.44,26.44,26.36,26.37,31849.07191398722,14.9401,14.9401,14.8949,14.9005,31849.0719
2011-03-01 13:45:00,26.37,26.51,26.37,26.47,102343.03681915002,14.9005,14.9796,14.9005,14.957,102343.0368
2011-03-01 13:50:00,26.46,26.52,26.44,26.51,84491.32772086418,14.9514,14.9853,14.9401,14.9796,84491.3277
2011-03-01 13:55:00,26.52,26.57,26.52,26.52,44629.272745714574,14.9853,15.0135,14.9853,14.9853,44629.2727
2011-03-01 14:00:00,26.51,26.54,26.47,26.49,88244.24383811746,14.9796,14.9966,14.957,14.9683,88244.2438
2011-03-01 14:05:00,26.48,26.51,26.44,26.46,86722.79135814992,14.9627,14.9796,14.9401,14.9514,86722.7914
2011-03-01 14:10:00,26.46,26.51,26.42,26.43,82158.43391824729,14.9514,14.9796,14.9288,14.9344,82158.4339
2011-03-01 14:15:00,26.43,26.46,26.37,26.45,65929.60746526017,14.9344,14.9514,14.9005,14.9457,65929.6075
2011-03-01 14:20:00,26.44,26.46,26.3,26.31,93417.1822700071,14.9401,14.9514,14.861,14.8666,93417.1823
2011-03-01 14:25:00,26.31,26.36,26.26,26.27,57916.624404097776,14.8666,14.8949,14.8384,14.844,57916.6244
2011-03-01 14:30:00,26.27,26.28,26.22,26.22,86215.64053149406,14.844,14.8497,14.8158,14.8158,86215.6405
2011-03-01 14:35:00,26.23,26.26,26.19,26.21,125874.83517598134,14.8214,14.8384,14.7988,14.8101,125874.8352
2011-03-01 14:40:00,26.21,26.23,26.2,26.22,61060.95952936403,14.8101,14.8214,14.8045,14.8158,61060.9595
2011-03-01 14:45:00,26.22,26.23,26.21,26.23,42499.23927376002,14.8158,14.8214,14.8101,14.8214,42499.2393
2011-03-01 14:50:00,26.23,26.33,26.22,26.3,77289.78598235115,14.8214,14.8779,14.8158,14.861,77289.786
2011-03-01 14:55:00,26.3,26.3,26.18,26.2,85911.35003550055,14.861,14.861,14.7932,14.8045,85911.35
2011-03-01 15:00:00,26.2,26.29,26.2,26.26,56902.32275078609,14.8045,14.8553,14.8045,14.8384,56902.3228
2011-03-01 15:05:00,26.26,26.27,26.21,26.22,116948.98062683844,14.8384,14.844,14.8101,14.8158,116948.9806
2011-03-01 15:10:00,26.22,26.25,26.22,26.23,92402.8806166954,14.8158,14.8327,14.8158,14.8214,92402.8806
2011-03-01 15:15:00,26.24,26.39,26.22,26.39,78304.08763566284,14.8271,14.9118,14.8158,14.9118,78304.0876
2011-03-01 15:20:00,26.39,26.45,26.39,26.45,118977.5839334618,14.9118,14.9457,14.9118,14.9457,118977.5839
2011-03-01 15:25:00,26.45,26.47,26.39,26.39,131047.773607871,14.9457,14.957,14.9118,14.9118,131047.7736
2011-03-01 15:30:00,26.39,26.47,26.38,26.47,101531.59549650064,14.9118,14.957,14.9062,14.957,101531.5955
2011-03-01 15:35:00,26.47,26.47,26.37,26.42,83375.59590222132,14.957,14.957,14.9005,14.9288,83375.5959
2011-03-01 15:40:00,26.41,26.48,26.38,26.38,115427.52814687089,14.9231,14.9627,14.9062,14.9062,115427.5281
2011-03-01 15:45:00,26.39,26.43,26.3,26.32,177502.78932954662,14.9118,14.9344,14.861,14.8723,177502.7893
2011-03-01 15:50:00,26.32,26.35,26.27,26.3,119586.16492544884,14.8723,14.8892,14.844,14.861,119586.1649
2011-03-01 15:55:00,26.31,26.39,26.31,26.31,341109.646008723,14.8666,14.9118,14.8666,14.8666,341109.646
2011-03-02 09:30:00,26.28,26.54,26.23,26.38,80941.27193427326,14.8497,14.9966,14.8214,14.9062,80941.2719
2011-03-02 09:35:00,26.38,26.56,26.33,26.49,79926.97028096156,14.9062,15.0079,14.8779,14.9683,79926.9703
2011-03-02 09:40:00,26.51,26.66,26.46,26.46,103357.3384724617,14.9796,15.0644,14.9514,14.9514,103357.3385
2011-03-02 09:45:00,26.46,26.49,26.29,26.37,93214.32193934477,14.9514,14.9683,14.8553,14.9005,93214.3219
2011-03-02 09:50:00,26.35,26.41,26.31,26.38,58930.92605740947,14.8892,14.9231,14.8666,14.9062,58930.9261
2011-03-02 09:55:00,26.4,26.4,26.32,26.35,59235.216553402985,14.9175,14.9175,14.8723,14.8892,59235.2166
2011-03-02 10:00:00,26.34,26.45,26.34,26.37,77695.50664367584,14.8836,14.9457,14.8836,14.9005,77695.5066
2011-03-02 10:05:00,26.39,26.49,26.31,26.31,66943.90911857186,14.9118,14.9683,14.8666,14.8666,66943.9091
2011-03-02 10:10:00,26.32,26.32,26.24,26.32,74956.89217973425,14.8723,14.8723,14.8271,14.8723,74956.8922
2011-03-02 10:15:00,26.31,26.48,26.3,26.45,69378.23308651993,14.8666,14.9627,14.861,14.9457,69378.2331
2011-03-02 10:20:00,26.44,26.51,26.39,26.41,77086.92565168881,14.9401,14.9796,14.9118,14.9231,77086.9257
2011-03-02 10:25:00,26.4,26.47,26.4,26.42,74855.46201440308,14.9175,14.957,14.9175,14.9288,74855.462
2011-03-02 10:30:00,26.41,26.51,26.38,26.5,80129.8306116239,14.9231,14.9796,14.9062,14.974,80129.8306
2011-03-02 10:35:00,26.5,26.58,26.48,26.57,75565.47317172127,14.974,15.0192,14.9627,15.0135,75565.4732
2011-03-02 10:40:00,26.58,26.62,26.55,26.57,118876.15376813064,15.0192,15.0418,15.0022,15.0135,118876.1538
2011-03-02 10:45:00,26.58,26.67,26.58,26.67,90374.27731007202,15.0192,15.07,15.0192,15.07,90374.2773
2011-03-02 10:50:00,26.66,26.7,26.62,26.68,125671.974845319,15.0644,15.087,15.0418,15.0757,125671.9748
2011-03-02 10:55:00,26.68,26.68,26.52,26.52,58728.06572674713,15.0757,15.0757,14.9853,14.9853,58728.0657
2011-03-02 11:00:00,26.53,26.64,26.53,26.62,88142.81367278629,14.9909,15.0531,14.9909,15.0418,88142.8137
2011-03-02 11:05:00,26.62,26.68,26.59,26.64,48686.47935896136,15.0418,15.0757,15.0248,15.0531,48686.4794
2011-03-02 11:10:00,26.64,26.65,26.56,26.58,63799.57399330561,15.0531,15.0587,15.0079,15.0192,63799.574
2011-03-02 11:15:00,26.57,26.62,26.55,26.57,89055.6851607668,15.0135,15.0418,15.0022,15.0135,89055.6852
2011-03-02 11:20:00,26.57,26.58,26.47,26.49,62683.84217466274,15.0135,15.0192,14.957,14.9683,62683.8422
2011-03-02 11:25:00,26.49,26.5,26.35,26.35,82665.58474490313,14.9683,14.974,14.8892,14.8892,82665.5847
2011-03-02 11:30:00,26.35,26.4,26.33,26.37,73334.00953443554,14.8892,14.9175,14.8779,14.9005,73334.0095
2011-03-02 11:35:00,26.36,26.37,26.26,26.29,84795.61821685769,14.8949,14.9005,14.8384,14.8553,84795.6182
2011-03-02 11:40:00,26.29,26.31,26.23,26.23,50715.08266558475,14.8553,14.8666,14.8214,14.8214,50715.0827
2011-03-02 11:45:00,26.24,26.25,26.16,26.2,101531.59549650064,14.8271,14.8327,14.7819,14.8045,101531.5955
2011-03-02 11:50:00,26.2,26.22,26.18,26.19,38239.172329850895,14.8045,14.8158,14.7932,14.7988,38239.1723
2011-03-02 11:55:00,26.19,26.19,26.12,26.13,83882.74672887717,14.7988,14.7988,14.7593,14.7649,83882.7467
2011-03-02 12:00:00,26.15,26.23,26.12,26.22,75768.33350238361,14.7762,14.8214,14.7593,14.8158,75768.3335
2011-03-02 12:05:00,26.22,26.24,26.21,26.22,30023.32893802617,14.8158,14.8271,14.8101,14.8158,30023.3289
2011-03-02 12:10:00,26.22,26.25,26.18,26.18,36920.580180545694,14.8158,14.8327,14.7932,14.7932,36920.5802
2011-03-02 12:15:00,26.19,26.22,26.18,26.21,32559.08307130541,14.7988,14.8158,14.7932,14.8101,32559.0831
2011-03-02 12:20:00,26.22,26.31,26.22,26.29,45745.00456435744,14.8158,14.8666,14.8158,14.8553,45745.0046
2011-03-02 12:25:00,26.29,26.32,26.24,26.24,37123.44051120804,14.8553,14.8723,14.8271,14.8271,37123.4405
2011-03-02 12:30:00,26.25,26.33,26.24,26.27,39862.05497514961,14.8327,14.8779,14.8271,14.844,39862.055
2011-03-02 12:35:00,26.26,26.31,26.24,26.29,52642.255806876965,14.8384,14.8666,14.8271,14.8553,52642.2558
2011-03-02 12:40:00,26.29,26.31,26.26,26.26,29110.457450045644,14.8553,14.8666,14.8384,14.8384,29110.4575
2011-03-02 12:45:00,26.26,26.28,26.23,26.26,35500.55786590932,14.8384,14.8497,14.8214,14.8384,35500.5579
2011-03-02 12:50:00,26.27,26.28,26.22,26.22,24241.809514149507,14.844,14.8497,14.8158,14.8158,24241.8095
2011-03-02 12:55:00,26.22,26.23,26.19,26.19,38239.172329850895,14.8158,14.8214,14.7988,14.7988,38239.1723
2011-03-02 13:00:00,26.19,26.22,26.16,26.19,49497.92068161071,14.7988,14.8158,14.7819,14.7988,49497.9207
2011-03-02 13:05:00,26.2,26.21,26.14,26.14,58626.63556141596,14.8045,14.8101,14.7706,14.7706,58626.6356
2011-03-02 13:10:00,26.14,26.16,26.1,26.14,72522.56821178619,14.7706,14.7819,14.748,14.7706,72522.5682
2011-03-02 13:15:00,26.14,26.17,26.1,26.1,43614.97109240288,14.7706,14.7875,14.748,14.748,43614.9711
2011-03-02 13:20:00,26.1,26.13,26.09,26.1,45034.993407039256,14.748,14.7649,14.7423,14.748,45034.9934
2011-03-02 13:25:00,26.11,26.15,26.1,26.12,61568.11035601988,14.7536,14.7762,14.748,14.7593,61568.1104
2011-03-02 13:30:00,26.12,26.14,26.08,26.09,89867.12648341617,14.7593,14.7706,14.7367,14.7423,89867.1265
2011-03-02 13:35:00,26.08,26.12,26.07,26.1,33471.95455928593,14.7367,14.7593,14.731,14.748,33471.9546
2011-03-02 13:40:00,26.1,26.11,25.99,26.03,107414.5450857085,14.748,14.7536,14.6858,14.7084,107414.5451
2011-03-02 13:45:00,26.04,26.09,26.02,26.09,35094.83720458464,14.7141,14.7423,14.7028,14.7423,35094.8372
2011-03-02 13:50:00,26.09,26.11,26.09,26.1,31139.06075666904,14.7423,14.7536,14.7423,14.748,31139.0608
2011-03-02 13:55:00,26.11,26.11,26.05,26.1,30124.759103357337,14.7536,14.7536,14.7197,14.748,30124.7591
2011-03-02 14:00:00,26.11,26.18,26.06,26.06,56800.89258545492,14.7536,14.7932,14.7254,14.7254,56800.8926
2011-03-02 14:05:00,26.07,26.19,26.07,26.17,31240.490922000205,14.731,14.7988,14.731,14.7875,31240.4909
2011-03-02 14:10:00,26.16,26.22,26.15,26.2,29110.457450045644,14.7819,14.8158,14.7762,14.8045,29110.4575
2011-03-02 14:15:00,26.21,26.22,26.17,26.18,36413.42935388985,14.8101,14.8158,14.7875,14.7932,36413.4294
2011-03-02 14:20:00,26.17,26.23,26.13,26.15,48483.61902829901,14.7875,14.8214,14.7649,14.7762,48483.619
2011-03-02 14:25:00,26.14,26.16,26.1,26.13,33877.67522061061,14.7706,14.7819,14.748,14.7649,33877.6752
2011-03-02 14:30:00,26.14,26.2,26.13,26.19,27589.004970078106,14.7706,14.8045,14.7649,14.7988,27589.005
2011-03-02 14:35:00,26.19,26.23,26.18,26.19,52946.54630287048,14.7988,14.8214,14.7932,14.7988,52946.5463
2011-03-02 14:40:00,26.2,26.24,26.19,26.23,41789.22811644183,14.8045,14.8271,14.7988,14.8214,41789.2281
2011-03-02 14:45:00,26.24,26.26,26.22,26.23,46962.16654833147,14.8271,14.8384,14.8158,14.8214,46962.1665
2011-03-02 14:50:00,26.24,26.29,26.22,26.25,42600.66943909119,14.8271,14.8553,14.8158,14.8327,42600.6694
2011-03-02 14:55:00,26.25,26.31,26.24,26.3,89968.55664874734,14.8327,14.8666,14.8271,14.861,89968.5566
2011-03-02 15:00:00,26.29,26.33,26.29,26.31,78304.08763566284,14.8553,14.8779,14.8553,14.8666,78304.0876
2011-03-02 15:05:00,26.32,26.36,26.31,26.34,66741.04878790953,14.8723,14.8949,14.8666,14.8836,66741.0488
2011-03-02 15:10:00,26.34,26.38,26.33,26.34,84897.04838218886,14.8836,14.9062,14.8779,14.8836,84897.0484
2011-03-02 15:15:00,26.34,26.35,26.33,26.34,33776.24505527944,14.8836,14.8892,14.8779,14.8836,33776.2451
2011-03-02 15:20:00,26.35,26.37,26.3,26.32,83679.88639821483,14.8892,14.9005,14.861,14.8723,83679.8864
2011-03-02 15:25:00,26.31,26.36,26.31,26.31,27893.29546607161,14.8666,14.8949,14.8666,14.8666,27893.2955
2011-03-02 15:30:00,26.31,26.33,26.3,26.31,32863.37356729891,14.8666,14.8779,14.861,14.8666,32863.3736
2011-03-02 15:35:00,26.32,26.33,26.28,26.32,39354.90414849376,14.8723,14.8779,14.8497,14.8723,39354.9041
2011-03-02 15:40:00,26.32,26.35,26.28,26.33,94837.20458464348,14.8723,14.8892,14.8497,14.8779,94837.2046
2011-03-02 15:45:00,26.34,26.37,26.31,26.34,108935.99756567604,14.8836,14.9005,14.8666,14.8836,108935.9976
2011-03-02 15:50:00,26.33,26.35,26.31,26.32,79825.54011563039,14.8779,14.8892,14.8666,14.8723,79825.5401
2011-03-02 15:55:00,26.32,26.36,26.29,26.35,266964.1951516381,14.8723,14.8949,14.8553,14.8892,266964.1952
2011-03-03 09:30:00,26.71,26.91,26.68,26.86,133177.80707982555,15.0926,15.2057,15.0757,15.1774,133177.8071
2011-03-03 09:35:00,26.86,26.89,26.77,26.81,84085.60705953951,15.1774,15.1944,15.1265,15.1491,84085.6071
2011-03-03 09:40:00,26.81,26.9,26.76,26.89,87939.95334212395,15.1491,15.2,15.1209,15.1944,87939.9533
2011-03-03 09:45:00,26.89,26.89,26.69,26.71,111471.75169895528,15.1944,15.1944,15.0813,15.0926,111471.7517
2011-03-03 09:50:00,26.71,26.76,26.63,26.7,127294.85749061772,15.0926,15.1209,15.0474,15.087,127294.8575
2011-03-03 09:55:00,26.7,26.76,26.67,26.74,31950.50207931839,15.087,15.1209,15.07,15.1096,31950.5021
2011-03-03 10:00:00,26.74,26.76,26.6,26.65,157723.90708996856,15.1096,15.1209,15.0305,15.0587,157723.9071
2011-03-03 10:05:00,26.64,26.68,26.56,26.68,73942.59052642256,15.0531,15.0757,15.0079,15.0757,73942.5905
2011-03-03 10:10:00,26.67,26.77,26.66,26.76,83781.316563546,15.07,15.1265,15.0644,15.1209,83781.3166
2011-03-03 10:15:00,26.77,26.78,26.73,26.77,63698.14382797444,15.1265,15.1322,15.1039,15.1265,63698.1438
2011-03-03 10:20:00,26.76,26.78,26.71,26.74,107921.69591236432,15.1209,15.1322,15.0926,15.1096,107921.6959
2011-03-03 10:25:00,26.74,26.74,26.67,26.7,86925.65168881226,15.1096,15.1096,15.07,15.087,86925.6517
2011-03-03 10:30:00,26.7,26.78,26.7,26.72,83984.17689420834,15.087,15.1322,15.087,15.0983,83984.1769
2011-03-03 10:35:00,26.72,26.77,26.69,26.69,52337.965310883454,15.0983,15.1265,15.0813,15.0813,52337.9653
2011-03-03 10:40:00,26.69,26.82,26.69,26.8,86215.64053149406,15.0813,15.1548,15.0813,15.1435,86215.6405
2011-03-03 10:45:00,26.8,26.87,26.77,26.81,53352.26696419515,15.1435,15.1831,15.1265,15.1491,53352.267
2011-03-03 10:50:00,26.81,26.82,26.74,26.82,42194.948777766505,15.1491,15.1548,15.1096,15.1548,42194.9488
2011-03-03 10:55:00,26.81,26.84,26.76,26.82,52033.67481488995,15.1491,15.1661,15.1209,15.1548,52033.6748
2011-03-03 11:00:00,26.83,26.84,26.81,26.83,37833.45166852622,15.1604,15.1661,15.1491,15.1604,37833.4517
2011-03-03 11:05:00,26.83,26.83,26.77,26.81,48990.76985495487,15.1604,15.1604,15.1265,15.1491,48990.7699
2011-03-03 11:10:00,26.81,26.81,26.73,26.77,23531.79835683132,15.1491,15.1491,15.1039,15.1265,23531.7984
2011-03-03 11:15:00,26.76,26.83,26.76,26.83,31443.35125266254,15.1209,15.1604,15.1209,15.1604,31443.3513
2011-03-03 11:20:00,26.81,26.88,26.8,26.88,56090.88142813673,15.1491,15.1887,15.1435,15.1887,56090.8814
2011-03-03 11:25:00,26.88,26.9,26.84,26.84,25357.54133279237,15.1887,15.2,15.1661,15.1661,25357.5413
2011-03-03 11:30:00,26.84,26.87,26.82,26.85,25763.26199411705,15.1661,15.1831,15.1548,15.1717,25763.262
2011-03-03 11:35:00,26.84,26.85,26.82,26.84,22213.20620752612,15.1661,15.1717,15.1548,15.1661,22213.2062
2011-03-03 11:40:00,26.85,26.93,26.85,26.93,31747.64174865605,15.1717,15.217,15.1717,15.217,31747.6417
2011-03-03 11:45:00,26.93,26.96,26.85,26.85,150420.93518612435,15.217,15.2339,15.1717,15.1717,150420.9352
2011-03-03 11:50:00,26.85,26.89,26.85,26.87,67958.21077188356,15.1717,15.1944,15.1717,15.1831,67958.2108
2011-03-03 11:55:00,26.87,26.9,26.86,26.89,12070.18967440917,15.1831,15.2,15.1774,15.1944,12070.1897
2011-03-03 12:00:00,26.89,26.95,26.88,26.93,100720.1541738513,15.1944,15.2283,15.1887,15.217,100720.1542
2011-03-03 12:05:00,26.92,26.92,26.87,26.88,19373.161578253374,15.2113,15.2113,15.1831,15.1887,19373.1616
2011-03-03 12:10:00,26.87,26.88,26.79,26.79,83882.74672887717,15.1831,15.1887,15.1378,15.1378,83882.7467
2011-03-03 12:15:00,26.8,26.83,26.79,26.79,19271.731412922203,15.1435,15.1604,15.1378,15.1378,19271.7314
2011-03-03 12:20:00,26.79,26.84,26.76,26.83,30936.200426006693,15.1378,15.1661,15.1209,15.1604,30936.2004
2011-03-03 12:25:00,26.82,26.84,26.8,26.84,37529.16117253271,15.1548,15.1661,15.1435,15.1661,37529.1612
2011-03-03 12:30:00,26.83,26.88,26.83,26.85,36007.70869256517,15.1604,15.1887,15.1604,15.1717,36007.7087
2011-03-03 12:35:00,26.84,26.87,26.84,26.86,46353.58555634446,15.1661,15.1831,15.1661,15.1774,46353.5856
2011-03-03 12:40:00,26.86,26.88,26.83,26.86,31341.92108733137,15.1774,15.1887,15.1604,15.1774,31341.9211
2011-03-03 12:45:00,26.87,26.87,26.83,26.87,17445.988436961154,15.1831,15.1831,15.1604,15.1831,17445.9884
2011-03-03 12:50:00,26.87,26.88,26.84,26.87,31240.490922000205,15.1831,15.1887,15.1661,15.1831,31240.4909
2011-03-03 12:55:00,26.87,26.88,26.82,26.84,28197.58596206512,15.1831,15.1887,15.1548,15.1661,28197.586
2011-03-03 13:00:00,26.84,26.85,26.81,26.83,36210.56902322751,15.1661,15.1717,15.1491,15.1604,36210.569
2011-03-03 13:05:00,26.82,26.82,26.8,26.81,8925.854549142916,15.1548,15.1548,15.1435,15.1491,8925.8545
2011-03-03 13:10:00,26.81,26.83,26.79,26.79,27487.57480474693,15.1491,15.1604,15.1378,15.1378,27487.5748
2011-03-03 13:15:00,26.8,26.82,26.78,26.79,37934.88183385739,15.1435,15.1548,15.1322,15.1378,37934.8818
2011-03-03 13:20:00,26.79,26.8,26.76,26.76,36514.85951922102,15.1378,15.1435,15.1209,15.1209,36514.8595
2011-03-03 13:25:00,26.76,26.81,26.73,26.74,65422.45663860432,15.1209,15.1491,15.1039,15.1096,65422.4566
2011-03-03 13:30:00,26.74,26.78,26.73,26.76,29110.457450045644,15.1096,15.1322,15.1039,15.1209,29110.4575
2011-03-03 13:35:00,26.76,26.79,26.75,26.78,21706.05538087027,15.1209,15.1378,15.1152,15.1322,21706.0554
2011-03-03 13:40:00,26.78,26.81,26.77,26.78,24951.820671467696,15.1322,15.1491,15.1265,15.1322,24951.8207
2011-03-03 13:45:00,26.78,26.82,26.78,26.82,19068.871082259862,15.1322,15.1548,15.1322,15.1548,19068.8711
2011-03-03 13:50:00,26.82,26.83,26.81,26.81,13997.36281570139,15.1548,15.1604,15.1491,15.1491,13997.3628
2011-03-03 13:55:00,26.82,26.84,26.8,26.84,58423.77523075363,15.1548,15.1661,15.1435,15.1661,58423.7752
2011-03-03 14:00:00,26.83,26.87,26.83,26.86,47266.45704432498,15.1604,15.1831,15.1604,15.1774,47266.457
2011-03-03 14:05:00,26.86,26.86,26.83,26.83,17344.558271629983,15.1774,15.1774,15.1604,15.1604,17344.5583
2011-03-03 14:10:00,26.83,26.87,26.82,26.86,60756.66903337053,15.1604,15.1831,15.1548,15.1774,60756.669
2011-03-03 14:15:00,26.86,26.87,26.83,26.85,54467.99878283802,15.1774,15.1831,15.1604,15.1717,54467.9988
2011-03-03 14:20:00,26.85,26.86,26.84,26.84,15620.245461000102,15.1717,15.1774,15.1661,15.1661,15620.2455
2011-03-03 14:25:00,26.84,26.85,26.77,26.79,61162.3896946952,15.1661,15.1717,15.1265,15.1378,61162.3897
2011-03-03 14:30:00,26.79,26.79,26.75,26.76,29110.457450045644,15.1378,15.1378,15.1152,15.1209,29110.4575
2011-03-03 14:35:00,26.76,26.82,26.76,26.8,36514.85951922102,15.1209,15.1548,15.1209,15.1435,36514.8595
2011-03-03 14:40:00,26.79,26.82,26.77,26.82,24647.530175474185,15.1378,15.1548,15.1265,15.1548,24647.5302
2011-03-03 14:45:00,26.82,26.82,26.79,26.81,35703.41819657166,15.1548,15.1548,15.1378,15.1491,35703.4182
2011-03-03 14:50:00,26.81,26.83,26.8,26.81,69581.09341718227,15.1491,15.1604,15.1435,15.1491,69581.0934
2011-03-03 14:55:00,26.81,26.84,26.8,26.82,69479.6632518511,15.1491,15.1661,15.1435,15.1548,69479.6633
2011-03-03 15:00:00,26.82,26.83,26.79,26.81,31341.92108733137,15.1548,15.1604,15.1378,15.1491,31341.9211
2011-03-03 15:05:00,26.81,26.84,26.79,26.79,49497.92068161071,15.1491,15.1661,15.1378,15.1378,49497.9207
2011-03-03 15:10:00,26.79,26.82,26.79,26.8,20488.89339689624,15.1378,15.1548,15.1378,15.1435,20488.8934
2011-03-03 15:15:00,26.79,26.81,26.79,26.79,17344.558271629983,15.1378,15.1491,15.1378,15.1378,17344.5583
2011-03-03 15:20:00,26.79,26.8,26.76,26.76,30327.61943401968,15.1378,15.1435,15.1209,15.1209,30327.6194
2011-03-03 15:25:00,26.76,26.79,26.75,26.78,33877.67522061061,15.1209,15.1378,15.1152,15.1322,33877.6752
2011-03-03 15:30:00,26.78,26.8,26.75,26.77,85607.05953950706,15.1322,15.1435,15.1152,15.1265,85607.0595
2011-03-03 15:35:00,26.77,26.83,26.76,26.81,183284.30875342328,15.1265,15.1604,15.1209,15.1491,183284.3088
2011-03-03 15:40:00,26.82,26.87,26.81,26.87,108733.1372350137,15.1548,15.1831,15.1491,15.1831,108733.1372
2011-03-03 15:45:00,26.87,26.89,26.82,26.82,245663.8604320925,15.1831,15.1944,15.1548,15.1548,245663.8604
2011-03-03 15:50:00,26.82,26.89,26.82,26.88,220509.17942996247,15.1548,15.1944,15.1548,15.1887,220509.1794
2011-03-03 15:55:00,26.89,26.89,26.86,26.88,456030.02332893806,15.1944,15.1944,15.1774,15.1887,456030.0233
2011-03-04 09:30:00,26.86,26.86,26.68,26.78,57206.61324677959,15.1774,15.1774,15.0757,15.1322,57206.6132
2011-03-04 09:35:00,26.77,26.77,26.59,26.7,53656.55746018866,15.1265,15.1265,15.0248,15.087,53656.5575
2011-03-04 09:40:00,26.7,26.82,26.69,26.7,81448.4227609291,15.087,15.1548,15.0813,15.087,81448.4228
2011-03-04 09:45:00,26.69,26.8,26.67,26.77,53352.26696419515,15.0813,15.1435,15.07,15.1265,53352.267
2011-03-04 09:50:00,26.77,26.77,26.67,26.7,26777.563647428746,15.1265,15.1265,15.07,15.087,26777.5636
2011-03-04 09:55:00,26.7,26.76,26.67,26.74,54670.85911350035,15.087,15.1209,15.07,15.1096,54670.8591
2011-03-04 10:00:00,26.74,26.8,26.69,26.7,40572.06613246779,15.1096,15.1435,15.0813,15.087,40572.0661
2011-03-04 10:05:00,26.69,26.69,26.5,26.51,75971.19383304595,15.0813,15.0813,14.974,14.9796,75971.1938
2011-03-04 10:10:00,26.52,26.52,26.4,26.43,80028.40044629273,14.9853,14.9853,14.9175,14.9344,80028.4004
2011-03-04 10:15:00,26.43,26.54,26.43,26.54,80738.41160361092,14.9344,14.9966,14.9344,14.9966,80738.4116
2011-03-04 10:20:00,26.54,26.57,26.5,26.54,65726.74713459783,14.9966,15.0135,14.974,14.9966,65726.7471
2011-03-04 10:25:00,26.54,26.62,26.47,26.62,95040.06491530582,14.9966,15.0418,14.957,15.0418,95040.0649
2011-03-04 10:30:00,26.63,26.68,26.57,26.67,68566.79176387057,15.0474,15.0757,15.0135,15.07,68566.7918
2011-03-04 10:35:00,26.67,26.68,26.61,26.65,94634.34425398114,15.07,15.0757,15.0361,15.0587,94634.3443
2011-03-04 10:40:00,26.66,26.68,26.63,26.64,36616.28968455218,15.0644,15.0757,15.0474,15.0531,36616.2897
2011-03-04 10:45:00,26.64,26.66,26.62,26.65,60553.808702708186,15.0531,15.0644,15.0418,15.0587,60553.8087
2011-03-04 10:50:00,26.65,26.72,26.64,26.72,55178.00994015621,15.0587,15.0983,15.0531,15.0983,55178.0099
2011-03-04 10:55:00,26.72,26.75,26.7,26.73,41180.647124454816,15.0983,15.1152,15.087,15.1039,41180.6471
2011-03-04 11:00:00,26.7,26.72,26.63,26.64,38847.75332183792,15.087,15.0983,15.0474,15.0531,38847.7533
2011-03-04 11:05:00,26.63,26.67,26.62,26.62,27284.714474084594,15.0474,15.07,15.0418,15.0418,27284.7145
2011-03-04 11:10:00,26.63,26.64,26.56,26.6,28907.597119383303,15.0474,15.0531,15.0079,15.0305,28907.5971
2011-03-04 11:15:00,26.6,26.61,26.55,26.58,47367.88720965615,15.0305,15.0361,15.0022,15.0192,47367.8872
2011-03-04 11:20:00,26.58,26.58,26.51,26.55,26371.842986104068,15.0192,15.0192,14.9796,15.0022,26371.843
2011-03-04 11:25:00,26.55,26.56,26.52,26.54,20286.033066233897,15.0022,15.0079,14.9853,14.9966,20286.0331
2011-03-04 11:30:00,26.53,26.62,26.48,26.6,65523.88680393549,14.9909,15.0418,14.9627,15.0305,65523.8868
2011-03-04 11:35:00,26.6,26.61,26.57,26.6,30023.32893802617,15.0305,15.0361,15.0135,15.0305,30023.3289
2011-03-04 11:40:00,26.6,26.63,26.55,26.56,25864.69215944822,15.0305,15.0474,15.0022,15.0079,25864.6922
2011-03-04 11:45:00,26.57,26.58,26.52,26.52,23734.658687493666,15.0135,15.0192,14.9853,14.9853,23734.6587
2011-03-04 11:50:00,26.53,26.58,26.53,26.58,12780.200831727356,14.9909,15.0192,14.9909,15.0192,12780.2008
2011-03-04 11:55:00,26.57,26.57,26.43,26.45,34080.53555127295,15.0135,15.0135,14.9344,14.9457,34080.5356
2011-03-04 12:00:00,26.44,26.44,26.4,26.43,35399.12770057815,14.9401,14.9401,14.9175,14.9344,35399.1277
2011-03-04 12:05:00,26.43,26.45,26.42,26.43,30023.32893802617,14.9344,14.9457,14.9288,14.9344,30023.3289
2011-03-04 12:10:00,26.43,26.44,26.36,26.36,42093.518612435335,14.9344,14.9401,14.8949,14.8949,42093.5186
2011-03-04 12:15:00,26.35,26.36,26.31,26.33,31747.64174865605,14.8892,14.8949,14.8666,14.8779,31747.6417
2011-03-04 12:20:00,26.33,26.33,26.25,26.29,39152.04381783142,14.8779,14.8779,14.8327,14.8553,39152.0438
2011-03-04 12:25:00,26.29,26.3,26.26,26.29,13794.502485039053,14.8553,14.861,14.8384,14.8553,13794.5025
2011-03-04 12:30:00,26.3,26.32,26.26,26.28,26676.13348209757,14.861,14.8723,14.8384,14.8497,26676.1335
2011-03-04 12:35:00,26.29,26.33,26.29,26.32,23633.22852216249,14.8553,14.8779,14.8553,14.8723,23633.2285
2011-03-04 12:40:00,26.33,26.36,26.31,26.34,14504.513642357237,14.8779,14.8949,14.8666,14.8836,14504.5136
2011-03-04 12:45:00,26.35,26.45,26.35,26.43,76884.06532102647,14.8892,14.9457,14.8892,14.9344,76884.0653
2011-03-04 12:50:00,26.44,26.45,26.38,26.4,54670.85911350035,14.9401,14.9457,14.9062,14.9175,54670.8591
2011-03-04 12:55:00,26.41,26.42,26.38,26.38,20691.75372755857,14.9231,14.9288,14.9062,14.9062,20691.7537
2011-03-04 13:00:00,26.39,26.41,26.37,26.38,14403.083477026068,14.9118,14.9231,14.9005,14.9062,14403.0835
2011-03-04 13:05:00,26.38,26.43,26.38,26.4,16837.407444974135,14.9062,14.9344,14.9062,14.9175,16837.4074
2011-03-04 13:10:00,26.41,26.42,26.34,26.34,23430.36819150015,14.9231,14.9288,14.8836,14.8836,23430.3682
2011-03-04 13:15:00,26.34,26.37,26.33,26.36,17648.84876762349,14.8836,14.9005,14.8779,14.8949,17648.8488
2011-03-04 13:20:00,26.36,26.4,26.36,26.39,10751.597525103964,14.8949,14.9175,14.8949,14.9118,10751.5975
2011-03-04 13:25:00,26.4,26.41,26.35,26.37,27284.714474084594,14.9175,14.9231,14.8892,14.9005,27284.7145
2011-03-04 13:30:00,26.38,26.43,26.37,26.42,14098.79298103256,14.9062,14.9344,14.9005,14.9288,14098.793
2011-03-04 13:35:00,26.42,26.47,26.42,26.47,11968.759509078,14.9288,14.957,14.9288,14.957,11968.7595
2011-03-04 13:40:00,26.46,26.47,26.38,26.38,44629.272745714574,14.9514,14.957,14.9062,14.9062,44629.2727
2011-03-04 13:45:00,26.38,26.38,26.32,26.34,30733.34009534436,14.9062,14.9062,14.8723,14.8836,30733.3401
2011-03-04 13:50:00,26.35,26.4,26.31,26.31,32964.803732630084,14.8892,14.9175,14.8666,14.8666,32964.8037
2011-03-04 13:55:00,26.31,26.32,26.3,26.31,65321.02647327315,14.8666,14.8723,14.861,14.8666,65321.0265
2011-03-04 14:00:00,26.31,26.31,26.28,26.29,13895.93265037022,14.8666,14.8666,14.8497,14.8553,13895.9327
2011-03-04 14:05:00,26.28,26.3,26.28,26.28,19271.731412922203,14.8497,14.861,14.8497,14.8497,19271.7314
2011-03-04 14:10:00,26.27,26.31,26.26,26.31,20083.17273557156,14.844,14.8666,14.8384,14.8666,20083.1727
2011-03-04 14:15:00,26.31,26.31,26.26,26.28,20286.033066233897,14.8666,14.8666,14.8384,14.8497,20286.0331
2011-03-04 14:20:00,26.28,26.29,26.26,26.26,56800.89258545492,14.8497,14.8553,14.8384,14.8384,56800.8926
2011-03-04 14:25:00,26.26,26.27,26.25,26.27,61162.3896946952,14.8384,14.844,14.8327,14.844,61162.3897
2011-03-04 14:30:00,26.26,26.27,26.26,26.27,35601.98803124049,14.8384,14.844,14.8384,14.844,35601.988
2011-03-04 14:35:00,26.26,26.27,26.24,26.27,26980.423978091083,14.8384,14.844,14.8271,14.844,26980.424
2011-03-04 14:40:00,26.26,26.27,26.25,26.25,18054.56942894817,14.8384,14.844,14.8327,14.8327,18054.5694
2011-03-04 14:45:00,26.26,26.27,26.25,26.26,15113.094634344254,14.8384,14.844,14.8327,14.8384,15113.0946
2011-03-04 14:50:00,26.26,26.27,26.25,26.25,29820.46860736383,14.8384,14.844,14.8327,14.8327,29820.4686
2011-03-04 14:55:00,26.26,26.27,26.25,26.27,40673.49629779896,14.8384,14.844,14.8327,14.844,40673.4963
2011-03-04 15:00:00,26.27,26.27,26.26,26.27,171011.25874835177,14.844,14.844,14.8384,14.844,171011.2587
2011-03-04 15:05:00,26.27,26.27,26.24,26.25,53149.40663353281,14.844,14.844,14.8271,14.8327,53149.4066
2011-03-04 15:10:00,26.25,26.26,26.22,26.23,63698.14382797444,14.8327,14.8384,14.8158,14.8214,63698.1438
2011-03-04 15:15:00,26.22,26.24,26.21,26.24,48179.32853230551,14.8158,14.8271,14.8101,14.8271,48179.3285
2011-03-04 15:20:00,26.24,26.24,26.18,26.22,49193.6301856172,14.8271,14.8271,14.7932,14.8158,49193.6302
2011-03-04 15:25:00,26.21,26.23,26.19,26.21,39862.05497514961,14.8101,14.8214,14.7988,14.8101,39862.055
2011-03-04 15:30:00,26.22,26.22,26.17,26.2,62480.98184400041,14.8158,14.8158,14.7875,14.8045,62480.9818
2011-03-04 15:35:00,26.2,26.25,26.2,26.24,70595.39507049396,14.8045,14.8327,14.8045,14.8271,70595.3951
2011-03-04 15:40:00,26.24,26.31,26.23,26.24,220306.31909930013,14.8271,14.8666,14.8214,14.8271,220306.3191
2011-03-04 15:45:00,26.24,26.3,26.23,26.27,274165.7368901511,14.8271,14.861,14.8214,14.844,274165.7369
2011-03-04 15:50:00,26.27,26.39,26.27,26.39,110153.15954965008,14.844,14.9118,14.844,14.9118,110153.1595
2011-03-04 15:55:00,26.39,26.42,26.37,26.38,162998.27568718937,14.9118,14.9288,14.9005,14.9062,162998.2757
2011-03-07 09:30:00,26.55,26.62,26.48,26.51,243635.2571254692,15.0022,15.0418,14.9627,14.9796,243635.2571
2011-03-07 09:35:00,26.55,26.62,26.5,26.57,141292.2203063191,15.0022,15.0418,14.974,15.0135,141292.2203
2011-03-07 09:40:00,26.57,26.7,26.51,26.6,120093.31575210468,15.0135,15.087,14.9796,15.0305,120093.3158
2011-03-07 09:45:00,26.6,26.62,26.47,26.56,56598.032254792575,15.0305,15.0418,14.957,15.0079,56598.0323
2011-03-07 09:50:00,26.57,26.62,26.42,26.48,53047.97646820165,15.0135,15.0418,14.9288,14.9627,53047.9765
2011-03-07 09:55:00,26.48,26.57,26.48,26.53,28299.016127396288,14.9627,15.0135,14.9627,14.9909,28299.0161
2011-03-07 10:00:00,26.52,26.56,26.51,26.55,57916.624404097776,14.9853,15.0079,14.9796,15.0022,57916.6244
2011-03-07 10:05:00,26.55,26.56,26.41,26.43,19778.88223957805,15.0022,15.0079,14.9231,14.9344,19778.8822
2011-03-07 10:10:00,26.43,26.48,26.36,26.37,27791.86530074044,14.9344,14.9627,14.8949,14.9005,27791.8653
2011-03-07 10:15:00,26.37,26.38,26.34,26.35,25458.97149812354,14.9005,14.9062,14.8836,14.8892,25458.9715
2011-03-07 10:20:00,26.34,26.45,26.31,26.45,40064.91530581195,14.8836,14.9457,14.8666,14.9457,40064.9153
2011-03-07 10:25:00,26.44,26.5,26.4,26.5,35703.41819657166,14.9401,14.974,14.9175,14.974,35703.4182
2011-03-07 10:30:00,26.5,26.51,26.4,26.41,44933.563241708085,14.974,14.9796,14.9175,14.9231,44933.5632
2011-03-07 10:35:00,26.41,26.41,26.27,26.28,44527.8425803834,14.9231,14.9231,14.844,14.8497,44527.8426
2011-03-07 10:40:00,26.28,26.29,26.17,26.2,61568.11035601988,14.8497,14.8553,14.7875,14.8045,61568.1104
2011-03-07 10:45:00,26.2,26.21,26.12,26.17,34790.54670859114,14.8045,14.8101,14.7593,14.7875,34790.5467
2011-03-07 10:50:00,26.18,26.25,26.12,26.13,42296.37894309768,14.7932,14.8327,14.7593,14.7649,42296.3789
2011-03-07 10:55:00,26.13,26.23,26.12,26.18,38137.742164519725,14.7649,14.8214,14.7593,14.7932,38137.7422
2011-03-07 11:00:00,26.18,26.19,26.13,26.15,55482.30043614971,14.7932,14.7988,14.7649,14.7762,55482.3004
2011-03-07 11:05:00,26.15,26.15,26.06,26.13,59235.216553402985,14.7762,14.7762,14.7254,14.7649,59235.2166
2011-03-07 11:10:00,26.13,26.13,26.04,26.05,46962.16654833147,14.7649,14.7649,14.7141,14.7197,46962.1665
2011-03-07 11:15:00,26.05,26.18,26.04,26.15,121513.33806674104,14.7197,14.7932,14.7141,14.7762,121513.3381
2011-03-07 11:20:00,26.15,26.16,26.08,26.1,72725.42854244853,14.7762,14.7819,14.7367,14.748,72725.4285
2011-03-07 11:25:00,26.1,26.1,25.93,25.93,71001.11573181865,14.748,14.748,14.6519,14.6519,71001.1157
2011-03-07 11:30:00,25.93,26.0,25.89,25.9,50613.65250025358,14.6519,14.6915,14.6293,14.6349,50613.6525
2011-03-07 11:35:00,25.9,26.01,25.9,25.98,79521.24961963687,14.6349,14.6971,14.6349,14.6802,79521.2496
2011-03-07 11:40:00,25.98,25.98,25.89,25.91,40267.77563647429,14.6802,14.6802,14.6293,14.6406,40267.7756
2011-03-07 11:45:00,25.9,25.91,25.8,25.82,101125.874835176,14.6349,14.6406,14.5784,14.5897,101125.8748
2011-03-07 11:50:00,25.82,25.87,25.79,25.86,57713.76407343544,14.5897,14.618,14.5728,14.6123,57713.7641
2011-03-07 11:55:00,25.87,25.89,25.75,25.8,87737.0930114616,14.618,14.6293,14.5502,14.5784,87737.093
2011-03-07 12:00:00,25.8,25.86,25.79,25.82,53352.26696419515,14.5784,14.6123,14.5728,14.5897,53352.267
2011-03-07 12:05:00,25.82,25.87,25.75,25.87,45034.993407039256,14.5897,14.618,14.5502,14.618,45034.9934
2011-03-07 12:10:00,25.87,25.9,25.8,25.9,55786.59093214322,14.618,14.6349,14.5784,14.6349,55786.5909
2011-03-07 12:15:00,25.9,25.94,25.87,25.93,140480.77898366973,14.6349,14.6575,14.618,14.6519,140480.779
2011-03-07 12:20:00,25.93,25.94,25.91,25.94,103154.47814179937,14.6519,14.6575,14.6406,14.6575,103154.4781
2011-03-07 12:25:00,25.94,25.95,25.84,25.84,85302.76904351354,14.6575,14.6632,14.601,14.601,85302.769
2011-03-07 12:30:00,25.85,25.93,25.83,25.9,67653.92027589005,14.6067,14.6519,14.5954,14.6349,67653.9203
2011-03-07 12:35:00,25.9,25.94,25.87,25.91,30936.200426006693,14.6349,14.6575,14.618,14.6406,30936.2004
2011-03-07 12:40:00,25.91,25.93,25.87,25.87,27487.57480474693,14.6406,14.6519,14.618,14.618,27487.5748
2011-03-07 12:45:00,25.87,25.92,25.85,25.88,49599.35084694188,14.618,14.6462,14.6067,14.6236,49599.3508
2011-03-07 12:50:00,25.88,25.89,25.85,25.89,52642.255806876965,14.6236,14.6293,14.6067,14.6293,52642.2558
2011-03-07 12:55:00,25.89,25.89,25.8,25.81,44426.41241505224,14.6293,14.6293,14.5784,14.5841,44426.4124
2011-03-07 13:00:00,25.82,25.84,25.78,25.8,46759.30621766914,14.5897,14.601,14.5671,14.5784,46759.3062
2011-03-07 13:05:00,25.8,25.85,25.8,25.8,46353.58555634446,14.5784,14.6067,14.5784,14.5784,46353.5856
2011-03-07 13:10:00,25.8,25.8,25.73,25.74,90577.13764073436,14.5784,14.5784,14.5389,14.5445,90577.1376
2011-03-07 13:15:00,25.74,25.83,25.74,25.81,74855.46201440308,14.5445,14.5954,14.5445,14.5841,74855.462
2011-03-07 13:20:00,25.8,25.83,25.76,25.77,81448.4227609291,14.5784,14.5954,14.5558,14.5615,81448.4228
2011-03-07 13:25:00,25.77,25.85,25.77,25.83,60148.08804138351,14.5615,14.6067,14.5615,14.5954,60148.088
2011-03-07 13:30:00,25.83,25.88,25.81,25.87,52946.54630287048,14.5954,14.6236,14.5841,14.618,52946.5463
2011-03-07 13:35:00,25.87,25.88,25.84,25.88,20996.04422355209,14.618,14.6236,14.601,14.6236,20996.0442
2011-03-07 13:40:00,25.88,25.9,25.87,25.88,32457.652905974235,14.6236,14.6349,14.618,14.6236,32457.6529
2011-03-07 13:45:00,25.88,25.91,25.84,25.91,32559.08307130541,14.6236,14.6406,14.601,14.6406,32559.0831
2011-03-07 13:50:00,25.91,25.91,25.83,25.89,41789.22811644183,14.6406,14.6406,14.5954,14.6293,41789.2281
2011-03-07 13:55:00,25.89,25.92,25.83,25.84,27589.004970078106,14.6293,14.6462,14.5954,14.601,27589.005
2011-03-07 14:00:00,25.85,25.92,25.85,25.85,26270.412820772897,14.6067,14.6462,14.6067,14.6067,26270.4128
2011-03-07 14:05:00,25.86,25.9,25.85,25.86,36616.28968455218,14.6123,14.6349,14.6067,14.6123,36616.2897
2011-03-07 14:10:00,25.87,25.9,25.82,25.85,77492.6463130135,14.618,14.6349,14.5897,14.6067,77492.6463
2011-03-07 14:15:00,25.86,25.92,25.82,25.91,48787.909524292525,14.6123,14.6462,14.5897,14.6406,48787.9095
2011-03-07 14:20:00,25.92,25.93,25.85,25.86,40064.91530581195,14.6462,14.6519,14.6067,14.6123,40064.9153
2011-03-07 14:25:00,25.86,25.91,25.85,25.87,34891.97687392231,14.6123,14.6406,14.6067,14.618,34891.9769
2011-03-07 14:30:00,25.87,25.9,25.86,25.87,15924.53595699361,14.618,14.6349,14.6123,14.618,15924.536
2011-03-07 14:35:00,25.87,25.9,25.85,25.87,34283.395881935285,14.618,14.6349,14.6067,14.618,34283.3959
2011-03-07 14:40:00,25.88,25.88,25.83,25.85,27487.57480474693,14.6236,14.6236,14.5954,14.6067,27487.5748
2011-03-07 14:45:00,25.85,25.93,25.85,25.9,56090.88142813673,14.6067,14.6519,14.6067,14.6349,56090.8814
2011-03-07 14:50:00,25.9,25.93,25.87,25.91,29921.898772695,14.6349,14.6519,14.618,14.6406,29921.8988
2011-03-07 14:55:00,25.91,25.93,25.88,25.93,35804.84836190283,14.6406,14.6519,14.6236,14.6519,35804.8484
2011-03-07 15:00:00,25.93,25.93,25.88,25.91,40064.91530581195,14.6519,14.6519,14.6236,14.6406,40064.9153
2011-03-07 15:05:00,25.91,25.93,25.91,25.92,74246.88102241607,14.6406,14.6519,14.6406,14.6462,74246.881
2011-03-07 15:10:00,25.92,25.96,25.92,25.96,141596.5108023126,14.6462,14.6688,14.6462,14.6688,141596.5108
2011-03-07 15:15:00,25.96,25.96,25.93,25.95,67653.92027589005,14.6688,14.6688,14.6519,14.6632,67653.9203
2011-03-07 15:20:00,25.95,25.95,25.92,25.95,86114.2103661629,14.6632,14.6632,14.6462,14.6632,86114.2104
2011-03-07 15:25:00,25.95,26.01,25.94,26.01,81651.28309159144,14.6632,14.6971,14.6575,14.6971,81651.2831
2011-03-07 15:30:00,26.01,26.05,25.97,26.05,73029.71903844204,14.6971,14.7197,14.6745,14.7197,73029.719
2011-03-07 15:35:00,26.05,26.09,26.03,26.05,91895.72979003956,14.7197,14.7423,14.7084,14.7197,91895.7298
2011-03-07 15:40:00,26.05,26.08,26.03,26.05,87939.95334212395,14.7197,14.7367,14.7084,14.7197,87939.9533
2011-03-07 15:45:00,26.04,26.06,26.0,26.0,168171.21411907903,14.7141,14.7254,14.6915,14.6915,168171.2141
2011-03-07 15:50:00,26.01,26.01,25.96,25.98,121107.61740541636,14.6971,14.6971,14.6688,14.6802,121107.6174
2011-03-07 15:55:00,25.97,25.98,25.89,25.96,194441.6269398519,14.6745,14.6802,14.6293,14.6688,194441.6269
2011-03-08 09:30:00,26.06,26.15,25.99,26.03,86114.2103661629,14.7254,14.7762,14.6858,14.7084,86114.2104
2011-03-08 09:35:00,26.03,26.05,25.9,25.91,82868.44507556547,14.7084,14.7197,14.6349,14.6406,82868.4451
2011-03-08 09:40:00,25.92,25.97,25.8,25.95,145653.7174155594,14.6462,14.6745,14.5784,14.6632,145653.7174
2011-03-08 09:45:00,25.93,25.93,25.74,25.81,75869.76366771478,14.6519,14.6519,14.5445,14.5841,75869.7637
2011-03-08 09:50:00,25.81,25.93,25.79,25.92,62988.132670656254,14.5841,14.6519,14.5728,14.6462,62988.1327
2011-03-08 09:55:00,25.92,26.03,25.91,26.03,56699.46242012375,14.6462,14.7084,14.6406,14.7084,56699.4624
2011-03-08 10:00:00,26.03,26.22,26.02,26.18,133279.23724515672,14.7084,14.8158,14.7028,14.7932,133279.2372
2011-03-08 10:05:00,26.18,26.22,26.12,26.18,100923.01450451365,14.7932,14.8158,14.7593,14.7932,100923.0145
2011-03-08 10:10:00,26.17,26.22,26.12,26.22,74551.17151840958,14.7875,14.8158,14.7593,14.8158,74551.1715
2011-03-08 10:15:00,26.22,26.26,26.16,26.16,76275.48432903945,14.8158,14.8384,14.7819,14.7819,76275.4843
2011-03-08 10:20:00,26.17,26.22,26.11,26.13,52236.53514555229,14.7875,14.8158,14.7536,14.7649,52236.5351
2011-03-08 10:25:00,26.13,26.19,26.09,26.19,33979.10538594178,14.7649,14.7988,14.7423,14.7988,33979.1054
2011-03-08 10:30:00,26.19,26.27,26.14,26.26,56699.46242012375,14.7988,14.844,14.7706,14.8384,56699.4624
2011-03-08 10:35:00,26.26,26.29,26.23,26.24,51019.37316157825,14.8384,14.8553,14.8214,14.8271,51019.3732
2011-03-08 10:40:00,26.25,26.35,26.25,26.34,139567.90749568923,14.8327,14.8892,14.8327,14.8836,139567.9075
2011-03-08 10:45:00,26.34,26.44,26.33,26.44,64002.43432396795,14.8836,14.9401,14.8779,14.9401,64002.4343
2011-03-08 10:50:00,26.44,26.44,26.39,26.43,66943.90911857186,14.9401,14.9401,14.9118,14.9344,66943.9091
2011-03-08 10:55:00,26.44,26.48,26.44,26.48,49295.06035094837,14.9401,14.9627,14.9401,14.9627,49295.0604
2011-03-08 11:00:00,26.47,26.49,26.39,26.42,57003.75291611726,14.957,14.9683,14.9118,14.9288,57003.7529
2011-03-08 11:05:00,26.42,26.43,26.36,26.36,40166.34547114312,14.9288,14.9344,14.8949,14.8949,40166.3455
2011-03-08 11:10:00,26.36,26.37,26.29,26.33,53453.69712952632,14.8949,14.9005,14.8553,14.8779,53453.6971
2011-03-08 11:15:00,26.33,26.37,26.3,26.36,46657.87605233797,14.8779,14.9005,14.861,14.8949,46657.8761
2011-03-08 11:20:00,26.36,26.43,26.33,26.42,37630.59133786388,14.8949,14.9344,14.8779,14.9288,37630.5913
2011-03-08 11:25:00,26.42,26.45,26.4,26.43,41687.79795111066,14.9288,14.9457,14.9175,14.9344,41687.798
2011-03-08 11:30:00,26.42,26.45,26.38,26.38,43107.82026574703,14.9288,14.9457,14.9062,14.9062,43107.8203
2011-03-08 11:35:00,26.39,26.39,26.33,26.33,19474.59174358454,14.9118,14.9118,14.8779,14.8779,19474.5917
2011-03-08 11:40:00,26.34,26.4,26.34,26.38,18866.010751597525,14.8836,14.9175,14.8836,14.9062,18866.0108
2011-03-08 11:45:00,26.39,26.42,26.39,26.39,23734.658687493666,14.9118,14.9288,14.9118,14.9118,23734.6587
2011-03-08 11:50:00,26.4,26.42,26.4,26.42,18764.580586266355,14.9175,14.9288,14.9175,14.9288,18764.5806
2011-03-08 11:55:00,26.42,26.47,26.41,26.46,45542.1442336951,14.9288,14.957,14.9231,14.9514,45542.1442
2011-03-08 12:00:00,26.47,26.49,26.45,26.46,41992.08844710417,14.957,14.9683,14.9457,14.9514,41992.0884
2011-03-08 12:05:00,26.47,26.47,26.44,26.46,18764.580586266355,14.957,14.957,14.9401,14.9514,18764.5806
2011-03-08 12:10:00,26.47,26.48,26.42,26.45,38644.89299117558,14.957,14.9627,14.9288,14.9457,38644.893
2011-03-08 12:15:00,26.42,26.44,26.39,26.4,25661.83182878588,14.9288,14.9401,14.9118,14.9175,25661.8318
2011-03-08 12:20:00,26.4,26.42,26.39,26.39,18561.720255604017,14.9175,14.9288,14.9118,14.9118,18561.7203
2011-03-08 12:25:00,26.4,26.42,26.39,26.4,29313.31778070798,14.9175,14.9288,14.9118,14.9175,29313.3178
2011-03-08 12:30:00,26.4,26.42,26.39,26.41,22923.217364844302,14.9175,14.9288,14.9118,14.9231,22923.2174
2011-03-08 12:35:00,26.41,26.42,26.39,26.4,29719.03844203266,14.9231,14.9288,14.9118,14.9175,29719.0384
2011-03-08 12:40:00,26.4,26.42,26.39,26.4,22010.34587686378,14.9175,14.9288,14.9118,14.9175,22010.3459
2011-03-08 12:45:00,26.4,26.41,26.35,26.35,24951.820671467696,14.9175,14.9231,14.8892,14.8892,24951.8207
2011-03-08 12:50:00,26.35,26.35,26.32,26.32,16025.96612232478,14.8892,14.8892,14.8723,14.8723,16025.9661
2011-03-08 12:55:00,26.33,26.35,26.32,26.33,23126.077695506643,14.8779,14.8892,14.8723,14.8779,23126.0777
2011-03-08 13:00:00,26.34,26.38,26.34,26.37,25053.250836798863,14.8836,14.9062,14.8836,14.9005,25053.2508
2011-03-08 13:05:00,26.36,26.39,26.36,26.36,16533.116948980627,14.8949,14.9118,14.8949,14.8949,16533.1169
2011-03-08 13:10:00,26.36,26.4,26.36,26.38,37123.44051120804,14.8949,14.9175,14.8949,14.9062,37123.4405
2011-03-08 13:15:00,26.37,26.38,26.35,26.36,34689.11654325997,14.9005,14.9062,14.8892,14.8949,34689.1165
2011-03-08 13:20:00,26.36,26.4,26.35,26.38,30327.61943401968,14.8949,14.9175,14.8892,14.9062,30327.6194
2011-03-08 13:25:00,26.38,26.4,26.38,26.38,21908.91571153261,14.9062,14.9175,14.9062,14.9062,21908.9157
2011-03-08 13:30:00,26.39,26.43,26.39,26.43,33776.24505527944,14.9118,14.9344,14.9118,14.9344,33776.2451
2011-03-08 13:35:00,26.42,26.44,26.41,26.42,14200.223146363727,14.9288,14.9401,14.9231,14.9288,14200.2231
2011-03-08 13:40:00,26.42,26.42,26.41,26.42,11968.759509078,14.9288,14.9288,14.9231,14.9288,11968.7595
2011-03-08 13:45:00,26.42,26.46,26.41,26.46,40166.34547114312,14.9288,14.9514,14.9231,14.9514,40166.3455
2011-03-08 13:50:00,26.47,26.47,26.41,26.42,17445.988436961154,14.957,14.957,14.9231,14.9288,17445.9884
2011-03-08 13:55:00,26.42,26.44,26.41,26.43,25053.250836798863,14.9288,14.9401,14.9231,14.9344,25053.2508
2011-03-08 14:00:00,26.43,26.45,26.38,26.39,20590.323562227408,14.9344,14.9457,14.9062,14.9118,20590.3236
2011-03-08 14:05:00,26.39,26.4,26.33,26.34,35399.12770057815,14.9118,14.9175,14.8779,14.8836,35399.1277
2011-03-08 14:10:00,26.34,26.35,26.3,26.32,33877.67522061061,14.8836,14.8892,14.861,14.8723,33877.6752
2011-03-08 14:15:00,26.32,26.34,26.3,26.34,28096.15579673395,14.8723,14.8836,14.861,14.8836,28096.1558
2011-03-08 14:20:00,26.34,26.36,26.3,26.33,42600.66943909119,14.8836,14.8949,14.861,14.8779,42600.6694
2011-03-08 14:25:00,26.33,26.36,26.32,26.34,16228.826452987118,14.8779,14.8949,14.8723,14.8836,16228.8265
2011-03-08 14:30:00,26.34,26.35,26.3,26.3,21908.91571153261,14.8836,14.8892,14.861,14.861,21908.9157
2011-03-08 14:35:00,26.3,26.36,26.3,26.36,33471.95455928593,14.861,14.8949,14.861,14.8949,33471.9546
2011-03-08 14:40:00,26.36,26.43,26.36,26.42,30530.47976468201,14.8949,14.9344,14.8949,14.9288,30530.4798
2011-03-08 14:45:00,26.42,26.42,26.38,26.42,22517.496703519628,14.9288,14.9288,14.9062,14.9288,22517.4967
2011-03-08 14:50:00,26.42,26.42,26.4,26.41,42499.23927376002,14.9288,14.9288,14.9175,14.9231,42499.2393
2011-03-08 14:55:00,26.41,26.42,26.38,26.4,35703.41819657166,14.9231,14.9288,14.9062,14.9175,35703.4182
2011-03-08 15:00:00,26.4,26.41,26.34,26.35,46556.4458870068,14.9175,14.9231,14.8836,14.8892,46556.4459
2011-03-08 15:05:00,26.35,26.37,26.33,26.37,46657.87605233797,14.8892,14.9005,14.8779,14.9005,46657.8761
2011-03-08 15:10:00,26.37,26.37,26.34,26.34,31849.07191398722,14.9005,14.9005,14.8836,14.8836,31849.0719
2011-03-08 15:15:00,26.34,26.37,26.33,26.33,47875.038036312,14.8836,14.9005,14.8779,14.8779,47875.038
2011-03-08 15:20:00,26.33,26.38,26.32,26.36,57308.04341211076,14.8779,14.9062,14.8723,14.8949,57308.0434
2011-03-08 15:25:00,26.36,26.36,26.27,26.27,198701.69388376104,14.8949,14.8949,14.844,14.844,198701.6939
2011-03-08 15:30:00,26.28,26.28,26.24,26.27,93620.04260066945,14.8497,14.8497,14.8271,14.844,93620.0426
2011-03-08 15:35:00,26.27,26.27,26.22,26.23,95445.78557663049,14.844,14.844,14.8158,14.8214,95445.7856
2011-03-08 15:40:00,26.23,26.23,26.21,26.22,75971.19383304595,14.8214,14.8214,14.8101,14.8158,75971.1938
2011-03-08 15:45:00,26.22,26.22,26.17,26.19,139060.75666903338,14.8158,14.8158,14.7875,14.7988,139060.7567
2011-03-08 15:50:00,26.18,26.19,26.13,26.14,215336.24099807284,14.7932,14.7988,14.7649,14.7706,215336.241
2011-03-08 15:55:00,26.14,26.15,26.09,26.1,461507.2522568212,14.7706,14.7762,14.7423,14.748,461507.2523
2011-03-09 09:30:00,26.07,26.11,26.0,26.09,105588.80210974744,14.731,14.7536,14.6915,14.7423,105588.8021
2011-03-09 09:35:00,26.1,26.1,25.74,25.86,126077.69550664368,14.748,14.748,14.5445,14.6123,126077.6955
2011-03-09 09:40:00,25.88,25.88,25.77,25.87,126280.55583730602,14.6236,14.6236,14.5615,14.618,126280.5558
2011-03-09 09:45:00,25.87,26.05,25.85,26.01,106907.39425905264,14.618,14.7197,14.6067,14.6971,106907.3943
2011-03-09 09:50:00,26.0,26.08,25.96,25.98,45542.1442336951,14.6915,14.7367,14.6688,14.6802,45542.1442
2011-03-09 09:55:00,25.99,26.02,25.94,26.0,32153.362409980728,14.6858,14.7028,14.6575,14.6915,32153.3624
2011-03-09 10:00:00,26.0,26.01,25.88,25.92,43006.39010041586,14.6915,14.6971,14.6236,14.6462,43006.3901
2011-03-09 10:05:00,25.92,25.98,25.92,25.93,43817.83142306522,14.6462,14.6802,14.6462,14.6519,43817.8314
2011-03-09 10:10:00,25.92,25.92,25.85,25.86,46353.58555634446,14.6462,14.6462,14.6067,14.6123,46353.5856
2011-03-09 10:15:00,25.86,25.96,25.86,25.94,33471.95455928593,14.6123,14.6688,14.6123,14.6575,33471.9546
2011-03-09 10:20:00,25.95,26.03,25.94,26.03,22213.20620752612,14.6632,14.7084,14.6575,14.7084,22213.2062
2011-03-09 10:25:00,26.03,26.1,26.03,26.09,39963.48514048078,14.7084,14.748,14.7084,14.7423,39963.4851
2011-03-09 10:30:00,26.07,26.09,26.04,26.07,33979.10538594178,14.731,14.7423,14.7141,14.731,33979.1054
2011-03-09 10:35:00,26.08,26.11,26.04,26.04,47570.747540318494,14.7367,14.7536,14.7141,14.7141,47570.7475
2011-03-09 10:40:00,26.04,26.06,26.01,26.06,73638.30003042905,14.7141,14.7254,14.6971,14.7254,73638.3
2011-03-09 10:45:00,26.06,26.06,25.96,26.02,51729.38431889644,14.7254,14.7254,14.6688,14.7028,51729.3843
2011-03-09 10:50:00,26.02,26.03,25.88,25.89,61669.54052135105,14.7028,14.7084,14.6236,14.6293,61669.5405
2011-03-09 10:55:00,25.89,25.91,25.85,25.9,45542.1442336951,14.6293,14.6406,14.6067,14.6349,45542.1442
2011-03-09 11:00:00,25.89,25.93,25.83,25.91,59133.78638807181,14.6293,14.6519,14.5954,14.6406,59133.7864
2011-03-09 11:05:00,25.92,25.97,25.91,25.93,25458.97149812354,14.6462,14.6745,14.6406,14.6519,25458.9715
2011-03-09 11:10:00,25.93,25.97,25.9,25.93,36007.70869256517,14.6519,14.6745,14.6349,14.6519,36007.7087
2011-03-09 11:15:00,25.92,25.97,25.9,25.97,41890.658281773,14.6462,14.6745,14.6349,14.6745,41890.6583
2011-03-09 11:20:00,25.96,26.0,25.96,25.98,18764.580586266355,14.6688,14.6915,14.6688,14.6802,18764.5806
2011-03-09 11:25:00,25.98,26.02,25.96,25.97,23633.22852216249,14.6802,14.7028,14.6688,14.6745,23633.2285
2011-03-09 11:30:00,25.96,25.96,25.9,25.91,49903.64134293539,14.6688,14.6688,14.6349,14.6406,49903.6413
2011-03-09 11:35:00,25.91,26.0,25.9,26.0,27893.29546607161,14.6406,14.6915,14.6349,14.6915,27893.2955
2011-03-09 11:40:00,26.0,26.0,25.95,25.96,19474.59174358454,14.6915,14.6915,14.6632,14.6688,19474.5917
2011-03-09 11:45:00,25.97,25.99,25.95,25.98,22111.77604219495,14.6745,14.6858,14.6632,14.6802,22111.776
2011-03-09 11:50:00,25.97,26.04,25.97,26.03,28704.73678872097,14.6745,14.7141,14.6745,14.7084,28704.7368
2011-03-09 11:55:00,26.03,26.12,26.03,26.12,35601.98803124049,14.7084,14.7593,14.7084,14.7593,35601.988
2011-03-09 12:00:00,26.12,26.21,26.12,26.17,63190.9930013186,14.7593,14.8101,14.7593,14.7875,63190.993
2011-03-09 12:05:00,26.16,26.18,26.14,26.15,27893.29546607161,14.7819,14.7932,14.7706,14.7762,27893.2955
2011-03-09 12:10:00,26.15,26.15,26.12,26.14,20996.04422355209,14.7762,14.7762,14.7593,14.7706,20996.0442
2011-03-09 12:15:00,26.13,26.15,26.12,26.15,39253.47398316259,14.7649,14.7762,14.7593,14.7762,39253.474
2011-03-09 12:20:00,26.15,26.17,26.13,26.15,45846.43472968861,14.7762,14.7875,14.7649,14.7762,45846.4347
2011-03-09 12:25:00,26.15,26.15,26.09,26.09,82361.29424890963,14.7762,14.7762,14.7423,14.7423,82361.2942
2011-03-09 12:30:00,26.1,26.1,26.08,26.09,21807.48554620144,14.748,14.748,14.7367,14.7423,21807.4855
2011-03-09 12:35:00,26.09,26.16,26.09,26.16,34486.256212597626,14.7423,14.7819,14.7423,14.7819,34486.2562
2011-03-09 12:40:00,26.16,26.17,26.12,26.13,58930.92605740947,14.7819,14.7875,14.7593,14.7649,58930.9261
2011-03-09 12:45:00,26.13,26.18,26.13,26.18,43310.68059640937,14.7649,14.7932,14.7649,14.7932,43310.6806
2011-03-09 12:50:00,26.18,26.19,26.13,26.17,41992.08844710417,14.7932,14.7988,14.7649,14.7875,41992.0884
2011-03-09 12:55:00,26.17,26.18,26.15,26.18,60350.948372045845,14.7875,14.7932,14.7762,14.7932,60350.9484
2011-03-09 13:00:00,26.17,26.19,26.13,26.14,51830.81448422761,14.7875,14.7988,14.7649,14.7706,51830.8145
2011-03-09 13:05:00,26.13,26.14,26.07,26.08,35297.69753524698,14.7649,14.7706,14.731,14.7367,35297.6975
2011-03-09 13:10:00,26.09,26.1,26.07,26.1,22923.217364844302,14.7423,14.748,14.731,14.748,22923.2174
2011-03-09 13:15:00,26.08,26.15,26.07,26.14,31240.490922000205,14.7367,14.7762,14.731,14.7706,31240.4909
2011-03-09 13:20:00,26.14,26.18,26.13,26.16,31037.630591337864,14.7706,14.7932,14.7649,14.7819,31037.6306
2011-03-09 13:25:00,26.15,26.19,26.15,26.15,38442.03266051324,14.7762,14.7988,14.7762,14.7762,38442.0327
2011-03-09 13:30:00,26.15,26.17,26.13,26.14,11055.888021097477,14.7762,14.7875,14.7649,14.7706,11055.888
2011-03-09 13:35:00,26.13,26.16,26.08,26.09,39152.04381783142,14.7649,14.7819,14.7367,14.7423,39152.0438
2011-03-09 13:40:00,26.1,26.1,26.06,26.07,25763.26199411705,14.748,14.748,14.7254,14.731,25763.262
2011-03-09 13:45:00,26.06,26.09,26.06,26.08,34891.97687392231,14.7254,14.7423,14.7254,14.7367,34891.9769
2011-03-09 13:50:00,26.08,26.09,26.03,26.03,53149.40663353281,14.7367,14.7423,14.7084,14.7084,53149.4066
2011-03-09 13:55:00,26.03,26.05,26.02,26.03,19271.731412922203,14.7084,14.7197,14.7028,14.7084,19271.7314
2011-03-09 14:00:00,26.03,26.11,26.02,26.09,24748.960340805355,14.7084,14.7536,14.7028,14.7423,24748.9603
2011-03-09 14:05:00,26.09,26.1,26.06,26.08,27690.435135409272,14.7423,14.748,14.7254,14.7367,27690.4351
2011-03-09 14:10:00,26.08,26.08,26.04,26.05,12983.061162389697,14.7367,14.7367,14.7141,14.7197,12983.0612
2011-03-09 14:15:00,26.05,26.11,26.05,26.08,26574.703316766405,14.7197,14.7536,14.7197,14.7367,26574.7033
2011-03-09 14:20:00,26.08,26.09,26.02,26.02,22720.357034181965,14.7367,14.7423,14.7028,14.7028,22720.357
2011-03-09 14:25:00,26.02,26.04,26.01,26.03,38340.60249518207,14.7028,14.7141,14.6971,14.7084,38340.6025
2011-03-09 14:30:00,26.03,26.04,25.99,26.03,94735.7744193123,14.7084,14.7141,14.6858,14.7084,94735.7744
2011-03-09 14:35:00,26.03,26.04,26.01,26.03,90982.85830205904,14.7084,14.7141,14.6971,14.7084,90982.8583
2011-03-09 14:40:00,26.03,26.05,26.02,26.04,42803.52976975353,14.7084,14.7197,14.7028,14.7141,42803.5298
2011-03-09 14:45:00,26.05,26.06,26.04,26.04,52135.10498022112,14.7197,14.7254,14.7141,14.7141,52135.105
2011-03-09 14:50:00,26.04,26.1,26.04,26.07,59640.93721472766,14.7141,14.748,14.7141,14.731,59640.9372
2011-03-09 14:55:00,26.06,26.07,26.03,26.04,37224.870676539205,14.7254,14.731,14.7084,14.7141,37224.8707
2011-03-09 15:00:00,26.04,26.09,26.03,26.08,43412.11076174054,14.7141,14.7423,14.7084,14.7367,43412.1108
2011-03-09 15:05:00,26.09,26.1,26.04,26.06,58119.48473476012,14.7423,14.748,14.7141,14.7254,58119.4847
2011-03-09 15:10:00,26.07,26.09,26.04,26.05,58119.48473476012,14.731,14.7423,14.7141,14.7197,58119.4847
2011-03-09 15:15:00,26.05,26.11,26.03,26.11,149710.92402880616,14.7197,14.7536,14.7084,14.7536,149710.924
2011-03-09 15:20:00,26.11,26.11,26.09,26.09,38137.742164519725,14.7536,14.7536,14.7423,14.7423,38137.7422
2011-03-09 15:25:00,26.1,26.1,26.07,26.09,41079.216959123645,14.748,14.748,14.731,14.7423,41079.217
2011-03-09 15:30:00,26.09,26.11,26.08,26.08,59336.64671873416,14.7423,14.7536,14.7367,14.7367,59336.6467
2011-03-09 15:35:00,26.08,26.08,26.05,26.06,45846.43472968861,14.7367,14.7367,14.7197,14.7254,45846.4347
2011-03-09 15:40:00,26.07,26.1,26.05,26.08,56496.602089461405,14.731,14.748,14.7197,14.7367,56496.6021
2011-03-09 15:45:00,26.08,26.11,26.07,26.11,75666.90333705244,14.7367,14.7536,14.731,14.7536,75666.9033
2011-03-09 15:50:00,26.11,26.13,26.09,26.1,193224.4649558779,14.7536,14.7649,14.7423,14.748,193224.465
2011-03-09 15:55:00,26.1,26.11,26.07,26.08,158535.34841261792,14.748,14.7536,14.731,14.7367,158535.3484
2011-03-10 09:30:00,25.81,25.82,25.53,25.58,154782.43229536465,14.5841,14.5897,14.4259,14.4541,154782.4323
2011-03-10 09:35:00,25.58,25.6,25.4,25.42,161273.9628765595,14.4541,14.4654,14.3524,14.3637,161273.9629
2011-03-10 09:40:00,25.41,25.41,25.2,25.3,285221.6249112486,14.3581,14.3581,14.2394,14.2959,285221.6249
2011-03-10 09:45:00,25.32,25.38,25.2,25.32,178111.3703215336,14.3072,14.3411,14.2394,14.3072,178111.3703
2011-03-10 09:50:00,25.32,25.48,25.32,25.47,207627.54843290395,14.3072,14.3976,14.3072,14.392,207627.5484
2011-03-10 09:55:00,25.47,25.5,25.34,25.34,201947.4591743585,14.392,14.4089,14.3185,14.3185,201947.4592
2011-03-10 10:00:00,25.35,25.43,25.3,25.32,85201.33887818237,14.3242,14.3694,14.2959,14.3072,85201.3389
2011-03-10 10:05:00,25.32,25.36,25.17,25.26,110863.17070696826,14.3072,14.3298,14.2225,14.2733,110863.1707
2011-03-10 10:10:00,25.27,25.34,25.25,25.29,51830.81448422761,14.279,14.3185,14.2677,14.2903,51830.8145
2011-03-10 10:15:00,25.3,25.33,25.27,25.28,59336.64671873416,14.2959,14.3129,14.279,14.2846,59336.6467
2011-03-10 10:20:00,25.3,25.38,25.3,25.37,117760.42194948778,14.2959,14.3411,14.2959,14.3355,117760.4219
2011-03-10 10:25:00,25.36,25.38,25.31,25.35,110761.74054163707,14.3298,14.3411,14.3016,14.3242,110761.7405
2011-03-10 10:30:00,25.34,25.41,25.33,25.34,114818.94715488386,14.3185,14.3581,14.3129,14.3185,114818.9472
2011-03-10 10:35:00,25.33,25.35,25.27,25.31,91997.15995537072,14.3129,14.3242,14.279,14.3016,91997.16
2011-03-10 10:40:00,25.3,25.4,25.28,25.37,119890.45542144234,14.2959,14.3524,14.2846,14.3355,119890.4554
2011-03-10 10:45:00,25.37,25.42,25.32,25.32,69175.37275585759,14.3355,14.3637,14.3072,14.3072,69175.3728
2011-03-10 10:50:00,25.32,25.36,25.28,25.36,56293.74175879906,14.3072,14.3298,14.2846,14.3298,56293.7418
2011-03-10 10:55:00,25.36,25.41,25.35,25.39,43716.40125773405,14.3298,14.3581,14.3242,14.3468,43716.4013
2011-03-10 11:00:00,25.4,25.44,25.4,25.44,64306.724819961455,14.3524,14.375,14.3524,14.375,64306.7248
2011-03-10 11:05:00,25.43,25.48,25.43,25.46,48990.76985495487,14.3694,14.3976,14.3694,14.3863,48990.7699
2011-03-10 11:10:00,25.46,25.47,25.38,25.39,60148.08804138351,14.3863,14.392,14.3411,14.3468,60148.088
2011-03-10 11:15:00,25.39,25.4,25.37,25.38,46150.72522568212,14.3468,14.3524,14.3355,14.3411,46150.7252
2011-03-10 11:20:00,25.39,25.4,25.34,25.35,56192.3115934679,14.3468,14.3524,14.3185,14.3242,56192.3116
2011-03-10 11:25:00,25.35,25.41,25.35,25.39,51425.09382290293,14.3242,14.3581,14.3242,14.3468,51425.0938
2011-03-10 11:30:00,25.38,25.43,25.36,25.42,115833.24880819557,14.3411,14.3694,14.3298,14.3637,115833.2488
2011-03-10 11:35:00,25.43,25.5,25.41,25.5,100517.29384318896,14.3694,14.4089,14.3581,14.4089,100517.2938
2011-03-10 11:40:00,25.5,25.5,25.45,25.45,46252.155391013286,14.4089,14.4089,14.3807,14.3807,46252.1554
2011-03-10 11:45:00,25.45,25.5,25.44,25.44,82057.00375291612,14.3807,14.4089,14.375,14.375,82057.0038
2011-03-10 11:50:00,25.44,25.45,25.4,25.44,77391.21614768232,14.375,14.3807,14.3524,14.375,77391.2161
2011-03-10 11:55:00,25.44,25.5,25.43,25.48,74044.02069175373,14.375,14.4089,14.3694,14.3976,74044.0207
2011-03-10 12:00:00,25.49,25.5,25.46,25.48,48990.76985495487,14.4033,14.4089,14.3863,14.3976,48990.7699
2011-03-10 12:05:00,25.48,25.51,25.41,25.41,126179.12567197483,14.3976,14.4146,14.3581,14.3581,126179.1257
2011-03-10 12:10:00,25.4,25.44,25.37,25.37,36311.99918855868,14.3524,14.375,14.3355,14.3355,36311.9992
2011-03-10 12:15:00,25.38,25.4,25.35,25.39,59032.35622274064,14.3411,14.3524,14.3242,14.3468,59032.3562
2011-03-10 12:20:00,25.39,25.46,25.39,25.46,30124.759103357337,14.3468,14.3863,14.3468,14.3863,30124.7591
2011-03-10 12:25:00,25.47,25.47,25.32,25.38,54163.70828684451,14.392,14.392,14.3072,14.3411,54163.7083
2011-03-10 12:30:00,25.38,25.41,25.35,25.35,45237.85373770159,14.3411,14.3581,14.3242,14.3242,45237.8537
2011-03-10 12:35:00,25.35,25.4,25.33,25.4,35804.84836190283,14.3242,14.3524,14.3129,14.3524,35804.8484
2011-03-10 12:40:00,25.39,25.4,25.36,25.4,20083.17273557156,14.3468,14.3524,14.3298,14.3524,20083.1727
2011-03-10 12:45:00,25.41,25.42,25.36,25.37,24343.23967948068,14.3581,14.3637,14.3298,14.3355,24343.2397
2011-03-10 12:50:00,25.36,25.46,25.36,25.46,17547.41860229232,14.3298,14.3863,14.3298,14.3863,17547.4186
2011-03-10 12:55:00,25.45,25.46,25.42,25.44,38746.32315650675,14.3807,14.3863,14.3637,14.375,38746.3232
2011-03-10 13:00:00,25.43,25.46,25.43,25.45,53960.847956182166,14.3694,14.3863,14.3694,14.3807,53960.848
2011-03-10 13:05:00,25.45,25.54,25.45,25.52,92504.31078202656,14.3807,14.4315,14.3807,14.4202,92504.3108
2011-03-10 13:10:00,25.52,25.57,25.52,25.57,26067.55249011056,14.4202,14.4485,14.4202,14.4485,26067.5525
2011-03-10 13:15:00,25.57,25.59,25.56,25.58,37934.88183385739,14.4485,14.4598,14.4428,14.4541,37934.8818
2011-03-10 13:20:00,25.57,25.57,25.51,25.51,26676.13348209757,14.4485,14.4485,14.4146,14.4146,26676.1335
2011-03-10 13:25:00,25.5,25.5,25.44,25.45,43614.97109240288,14.4089,14.4089,14.375,14.3807,43614.9711
2011-03-10 13:30:00,25.45,25.45,25.33,25.38,274977.17821280047,14.3807,14.3807,14.3129,14.3411,274977.1782
2011-03-10 13:35:00,25.38,25.39,25.32,25.33,189572.97900395576,14.3411,14.3468,14.3072,14.3129,189572.979
2011-03-10 13:40:00,25.33,25.43,25.33,25.33,115833.24880819557,14.3129,14.3694,14.3129,14.3129,115833.2488
2011-03-10 13:45:00,25.34,25.37,25.32,25.35,118571.86327213714,14.3185,14.3355,14.3072,14.3242,118571.8633
2011-03-10 13:50:00,25.35,25.43,25.34,25.35,80129.8306116239,14.3242,14.3694,14.3185,14.3242,80129.8306
2011-03-10 13:55:00,25.35,25.39,25.34,25.37,88244.24383811746,14.3242,14.3468,14.3185,14.3355,88244.2438
2011-03-10 14:00:00,25.37,25.44,25.37,25.41,94127.19342732528,14.3355,14.375,14.3355,14.3581,94127.1934
2011-03-10 14:05:00,25.41,25.47,25.4,25.44,69479.6632518511,14.3581,14.392,14.3524,14.375,69479.6633
2011-03-10 14:10:00,25.44,25.44,25.38,25.39,47063.59671366264,14.375,14.375,14.3411,14.3468,47063.5967
2011-03-10 14:15:00,25.39,25.41,25.38,25.41,26574.703316766405,14.3468,14.3581,14.3411,14.3581,26574.7033
2011-03-10 14:20:00,25.42,25.44,25.39,25.4,21908.91571153261,14.3637,14.375,14.3468,14.3524,21908.9157
2011-03-10 14:25:00,25.4,25.4,25.36,25.38,36819.15001521452,14.3524,14.3524,14.3298,14.3411,36819.15
2011-03-10 14:30:00,25.37,25.41,25.37,25.4,58728.06572674713,14.3355,14.3581,14.3355,14.3524,58728.0657
2011-03-10 14:35:00,25.4,25.43,25.39,25.43,119281.87442945532,14.3524,14.3694,14.3468,14.3694,119281.8744
2011-03-10 14:40:00,25.42,25.46,25.4,25.4,68769.65209453291,14.3637,14.3863,14.3524,14.3524,68769.6521
2011-03-10 14:45:00,25.41,25.44,25.41,25.42,23734.658687493666,14.3581,14.375,14.3581,14.3637,23734.6587
2011-03-10 14:50:00,25.43,25.43,25.38,25.38,49497.92068161071,14.3694,14.3694,14.3411,14.3411,49497.9207
2011-03-10 14:55:00,25.39,25.46,25.37,25.44,65016.73597727964,14.3468,14.3863,14.3355,14.375,65016.736
2011-03-10 15:00:00,25.44,25.45,25.37,25.38,80839.84176894209,14.375,14.3807,14.3355,14.3411,80839.8418
2011-03-10 15:05:00,25.38,25.44,25.38,25.4,47367.88720965615,14.3411,14.375,14.3411,14.3524,47367.8872
2011-03-10 15:10:00,25.4,25.4,25.35,25.37,47367.88720965615,14.3524,14.3524,14.3242,14.3355,47367.8872
2011-03-10 15:15:00,25.36,25.38,25.33,25.34,71508.2665584745,14.3298,14.3411,14.3129,14.3185,71508.2666
2011-03-10 15:20:00,25.34,25.38,25.33,25.36,69581.09341718227,14.3185,14.3411,14.3129,14.3298,69581.0934
2011-03-10 15:25:00,25.36,25.39,25.34,25.36,80028.40044629273,14.3298,14.3468,14.3185,14.3298,80028.4004
2011-03-10 15:30:00,25.35,25.38,25.33,25.34,96764.37772593569,14.3242,14.3411,14.3129,14.3185,96764.3777
2011-03-10 15:35:00,25.33,25.4,25.33,25.4,107820.26574703316,14.3129,14.3524,14.3129,14.3524,107820.2657
2011-03-10 15:40:00,25.4,25.49,25.4,25.48,108124.55624302667,14.3524,14.4033,14.3524,14.3976,108124.5562
2011-03-10 15:45:00,25.48,25.48,25.4,25.42,141292.2203063191,14.3976,14.3976,14.3524,14.3637,141292.2203
2011-03-10 15:50:00,25.42,25.44,25.39,25.39,224363.5257125469,14.3637,14.375,14.3468,14.3468,224363.5257
2011-03-10 15:55:00,25.39,25.4,25.33,25.35,270818.54143422254,14.3468,14.3524,14.3129,14.3242,270818.5414
2011-03-11 09:30:00,25.12,25.54,25.02,25.51,152449.53849274776,14.1942,14.4315,14.1377,14.4146,152449.5385
2011-03-11 09:35:00,25.51,25.88,25.51,25.86,142915.10295161782,14.4146,14.6236,14.4146,14.6123,142915.103
2011-03-11 09:40:00,25.85,25.92,25.7,25.72,108124.55624302667,14.6067,14.6462,14.5219,14.5332,108124.5562
2011-03-11 09:45:00,25.73,25.81,25.64,25.64,57409.47357744193,14.5389,14.5841,14.488,14.488,57409.4736
2011-03-11 09:50:00,25.64,25.68,25.59,25.63,90779.99797139667,14.488,14.5106,14.4598,14.4824,90779.998
2011-03-11 09:55:00,25.63,25.64,25.5,25.54,112891.77401359164,14.4824,14.488,14.4089,14.4315,112891.774
2011-03-11 10:00:00,25.55,25.61,25.55,25.57,140987.9298103256,14.4372,14.4711,14.4372,14.4485,140987.9298
2011-03-11 10:05:00,25.57,25.59,25.5,25.53,165331.16948980626,14.4485,14.4598,14.4089,14.4259,165331.1695
2011-03-11 10:10:00,25.53,25.56,25.42,25.44,81144.13226493559,14.4259,14.4428,14.3637,14.375,81144.1323
2011-03-11 10:15:00,25.44,25.47,25.39,25.43,263718.42986104067,14.375,14.392,14.3468,14.3694,263718.4299
2011-03-11 10:20:00,25.43,25.49,25.37,25.37,94330.05375798764,14.3694,14.4033,14.3355,14.3355,94330.0538
2011-03-11 10:25:00,25.38,25.43,25.3,25.3,92301.45045136425,14.3411,14.3694,14.2959,14.2959,92301.4505
2011-03-11 10:30:00,25.31,25.38,25.25,25.28,154376.71163403997,14.3016,14.3411,14.2677,14.2846,154376.7116
2011-03-11 10:35:00,25.29,25.31,25.26,25.3,168982.65544172836,14.2903,14.3016,14.2733,14.2959,168982.6554
2011-03-11 10:40:00,25.29,25.38,25.29,25.36,47570.747540318494,14.2903,14.3411,14.2903,14.3298,47570.7475
2011-03-11 10:45:00,25.36,25.36,25.31,25.34,74551.17151840958,14.3298,14.3298,14.3016,14.3185,74551.1715
2011-03-11 10:50:00,25.33,25.44,25.32,25.44,91490.00912871488,14.3129,14.375,14.3072,14.375,91490.0091
2011-03-11 10:55:00,25.44,25.47,25.43,25.44,34080.53555127295,14.375,14.392,14.3694,14.375,34080.5356
2011-03-11 11:00:00,25.44,25.5,25.43,25.46,49193.6301856172,14.375,14.4089,14.3694,14.3863,49193.6302
2011-03-11 11:05:00,25.46,25.49,25.43,25.44,27183.284308753424,14.3863,14.4033,14.3694,14.375,27183.2843
2011-03-11 11:10:00,25.45,25.49,25.44,25.47,33066.233897961254,14.3807,14.4033,14.375,14.392,33066.2339
2011-03-11 11:15:00,25.46,25.48,25.44,25.48,40267.77563647429,14.3863,14.3976,14.375,14.3976,40267.7756
2011-03-11 11:20:00,25.48,25.49,25.47,25.49,51425.09382290293,14.3976,14.4033,14.392,14.4033,51425.0938
2011-03-11 11:25:00,25.48,25.52,25.47,25.48,201846.0290090273,14.3976,14.4202,14.392,14.3976,201846.029
2011-03-11 11:30:00,25.48,25.55,25.47,25.54,93721.4727660006,14.3976,14.4372,14.392,14.4315,93721.4728
2011-03-11 11:35:00,25.54,25.66,25.54,25.65,58220.91490009129,14.4315,14.4993,14.4315,14.4937,58220.9149
2011-03-11 11:40:00,25.66,25.72,25.65,25.72,72319.70788112385,14.4993,14.5332,14.4937,14.5332,72319.7079
2011-03-11 11:45:00,25.72,25.8,25.72,25.75,70493.9649051628,14.5332,14.5784,14.5332,14.5502,70493.9649
2011-03-11 11:50:00,25.74,25.74,25.66,25.68,48077.89836697434,14.5445,14.5445,14.4993,14.5106,48077.8984
2011-03-11 11:55:00,25.69,25.72,25.65,25.67,42904.95993508469,14.5163,14.5332,14.4937,14.505,42904.9599
2011-03-11 12:00:00,25.67,25.72,25.67,25.71,31950.50207931839,14.505,14.5332,14.505,14.5276,31950.5021
2011-03-11 12:05:00,25.71,25.75,25.71,25.75,34891.97687392231,14.5276,14.5502,14.5276,14.5502,34891.9769
2011-03-11 12:10:00,25.75,25.75,25.71,25.71,21503.19505020793,14.5502,14.5502,14.5276,14.5276,21503.1951
2011-03-11 12:15:00,25.72,25.74,25.7,25.74,14200.223146363727,14.5332,14.5445,14.5219,14.5445,14200.2231
2011-03-11 12:20:00,25.74,25.82,25.74,25.81,43107.82026574703,14.5445,14.5897,14.5445,14.5841,43107.8203
2011-03-11 12:25:00,25.81,25.83,25.8,25.81,26980.423978091083,14.5841,14.5954,14.5784,14.5841,26980.424
2011-03-11 12:30:00,25.8,25.8,25.71,25.71,18155.99959427934,14.5784,14.5784,14.5276,14.5276,18155.9996
2011-03-11 12:35:00,25.71,25.76,25.7,25.73,46759.30621766914,14.5276,14.5558,14.5219,14.5389,46759.3062
2011-03-11 12:40:00,25.73,25.73,25.71,25.71,40977.78679379248,14.5389,14.5389,14.5276,14.5276,40977.7868
2011-03-11 12:45:00,25.72,25.73,25.69,25.7,27284.714474084594,14.5332,14.5389,14.5163,14.5219,27284.7145
2011-03-11 12:50:00,25.7,25.71,25.67,25.68,41383.50745511715,14.5219,14.5276,14.505,14.5106,41383.5075
2011-03-11 12:55:00,25.68,25.7,25.66,25.69,25256.111167461204,14.5106,14.5219,14.4993,14.5163,25256.1112
2011-03-11 13:00:00,25.69,25.69,25.64,25.66,15924.53595699361,14.5163,14.5163,14.488,14.4993,15924.536
2011-03-11 13:05:00,25.66,25.67,25.63,25.63,56192.3115934679,14.4993,14.505,14.4824,14.4824,56192.3116
2011-03-11 13:10:00,25.64,25.65,25.56,25.56,31747.64174865605,14.488,14.4937,14.4428,14.4428,31747.6417
2011-03-11 13:15:00,25.56,25.57,25.52,25.54,46759.30621766914,14.4428,14.4485,14.4202,14.4315,46759.3062
2011-03-11 13:20:00,25.53,25.58,25.52,25.58,40572.06613246779,14.4259,14.4541,14.4202,14.4541,40572.0661
2011-03-11 13:25:00,25.59,25.59,25.55,25.55,7810.122730500051,14.4598,14.4598,14.4372,14.4372,7810.1227
2011-03-11 13:30:00,25.55,25.55,25.52,25.52,14504.513642357237,14.4372,14.4372,14.4202,14.4202,14504.5136
2011-03-11 13:35:00,25.53,25.54,25.52,25.52,48889.339689623695,14.4259,14.4315,14.4202,14.4202,48889.3397
2011-03-11 13:40:00,25.52,25.6,25.51,25.59,123744.80170402676,14.4202,14.4654,14.4146,14.4598,123744.8017
2011-03-11 13:45:00,25.59,25.62,25.58,25.61,31443.35125266254,14.4598,14.4767,14.4541,14.4711,31443.3513
2011-03-11 13:50:00,25.61,25.62,25.58,25.62,17547.41860229232,14.4711,14.4767,14.4541,14.4767,17547.4186
2011-03-11 13:55:00,25.62,25.63,25.57,25.6,24748.960340805355,14.4767,14.4824,14.4485,14.4654,24748.9603
2011-03-11 14:00:00,25.59,25.59,25.57,25.59,45034.993407039256,14.4598,14.4598,14.4485,14.4598,45034.9934
2011-03-11 14:05:00,25.58,25.59,25.56,25.58,44324.98224972107,14.4541,14.4598,14.4428,14.4541,44324.9822
2011-03-11 14:10:00,25.58,25.61,25.58,25.61,19576.02190891571,14.4541,14.4711,14.4541,14.4711,19576.0219
2011-03-11 14:15:00,25.61,25.66,25.61,25.66,39659.19464448728,14.4711,14.4993,14.4711,14.4993,39659.1946
2011-03-11 14:20:00,25.67,25.73,25.66,25.72,38340.60249518207,14.505,14.5389,14.4993,14.5332,38340.6025
2011-03-11 14:25:00,25.72,25.73,25.71,25.73,21401.764884876764,14.5332,14.5389,14.5276,14.5389,21401.7649
2011-03-11 14:30:00,25.73,25.74,25.71,25.71,40064.91530581195,14.5389,14.5445,14.5276,14.5276,40064.9153
2011-03-11 14:35:00,25.72,25.74,25.7,25.73,45643.57439902627,14.5332,14.5445,14.5219,14.5389,45643.5744
2011-03-11 14:40:00,25.73,25.76,25.72,25.72,40673.49629779896,14.5389,14.5558,14.5332,14.5332,40673.4963
2011-03-11 14:45:00,25.72,25.74,25.72,25.74,29617.60827670149,14.5332,14.5445,14.5332,14.5445,29617.6083
2011-03-11 14:50:00,25.73,25.74,25.71,25.72,30023.32893802617,14.5389,14.5445,14.5276,14.5332,30023.3289
2011-03-11 14:55:00,25.72,25.73,25.71,25.72,38340.60249518207,14.5332,14.5389,14.5276,14.5332,38340.6025
2011-03-11 15:00:00,25.72,25.78,25.7,25.77,119586.16492544884,14.5332,14.5671,14.5219,14.5615,119586.1649
2011-03-11 15:05:00,25.78,25.79,25.76,25.77,126787.70666396186,14.5671,14.5728,14.5558,14.5615,126787.7067
2011-03-11 15:10:00,25.78,25.85,25.78,25.84,108631.70706968252,14.5671,14.6067,14.5671,14.601,108631.7071
2011-03-11 15:15:00,25.85,25.86,25.8,25.81,53555.12729485749,14.6067,14.6123,14.5784,14.5841,53555.1273
2011-03-11 15:20:00,25.81,25.82,25.78,25.79,87432.8025154681,14.5841,14.5897,14.5671,14.5728,87432.8025
2011-03-11 15:25:00,25.79,25.79,25.76,25.79,35094.83720458464,14.5728,14.5728,14.5558,14.5728,35094.8372
2011-03-11 15:30:00,25.79,25.8,25.68,25.68,119484.73476011766,14.5728,14.5784,14.5106,14.5106,119484.7348
2011-03-11 15:35:00,25.68,25.73,25.66,25.68,136220.71203976063,14.5106,14.5389,14.4993,14.5106,136220.712
2011-03-11 15:40:00,25.68,25.69,25.64,25.68,92504.31078202656,14.5106,14.5163,14.488,14.5106,92504.3108
2011-03-11 15:45:00,25.68,25.7,25.64,25.65,126990.5669946242,14.5106,14.5219,14.488,14.4937,126990.567
2011-03-11 15:50:00,25.65,25.66,25.63,25.64,189471.5488386246,14.4937,14.4993,14.4824,14.488,189471.5488
2011-03-11 15:55:00,25.65,25.65,25.63,25.63,230449.3356324171,14.4937,14.4937,14.4824,14.4824,230449.3356
2011-03-14 09:30:00,25.55,25.72,25.52,25.71,104168.77979511108,14.4372,14.5332,14.4202,14.5276,104168.7798
2011-03-14 09:35:00,25.7,25.88,25.7,25.71,91997.15995537072,14.5219,14.6236,14.5219,14.5276,91997.16
2011-03-14 09:40:00,25.71,25.73,25.53,25.54,108124.55624302667,14.5276,14.5389,14.4259,14.4315,108124.5562
2011-03-14 09:45:00,25.54,25.66,25.52,25.57,51120.80332690942,14.4315,14.4993,14.4202,14.4485,51120.8033
2011-03-14 09:50:00,25.58,25.61,25.52,25.56,38442.03266051324,14.4541,14.4711,14.4202,14.4428,38442.0327
2011-03-14 09:55:00,25.56,25.64,25.49,25.5,94735.7744193123,14.4428,14.488,14.4033,14.4089,94735.7744
2011-03-14 10:00:00,25.51,25.6,25.51,25.58,46353.58555634446,14.4146,14.4654,14.4146,14.4541,46353.5856
2011-03-14 10:05:00,25.59,25.59,25.49,25.5,47165.02687899381,14.4598,14.4598,14.4033,14.4089,47165.0269
2011-03-14 10:10:00,25.49,25.5,25.39,25.45,65625.31696926666,14.4033,14.4089,14.3468,14.3807,65625.317
2011-03-14 10:15:00,25.45,25.51,25.44,25.47,33979.10538594178,14.3807,14.4146,14.375,14.392,33979.1054
2011-03-14 10:20:00,25.47,25.52,25.45,25.48,48990.76985495487,14.392,14.4202,14.3807,14.3976,48990.7699
2011-03-14 10:25:00,25.48,25.5,25.4,25.42,147175.16989552692,14.3976,14.4089,14.3524,14.3637,147175.1699
2011-03-14 10:30:00,25.42,25.42,25.28,25.3,67755.35044122122,14.3637,14.3637,14.2846,14.2959,67755.3504
2011-03-14 10:35:00,25.3,25.39,25.29,25.36,70493.9649051628,14.2959,14.3468,14.2903,14.3298,70493.9649
2011-03-14 10:40:00,25.35,25.39,25.33,25.37,54975.14960949386,14.3242,14.3468,14.3129,14.3355,54975.1496
2011-03-14 10:45:00,25.37,25.44,25.33,25.44,91185.71863272136,14.3355,14.375,14.3129,14.375,91185.7186
2011-03-14 10:50:00,25.44,25.51,25.42,25.43,42194.948777766505,14.375,14.4146,14.3637,14.3694,42194.9488
2011-03-14 10:55:00,25.43,25.44,25.32,25.33,58220.91490009129,14.3694,14.375,14.3072,14.3129,58220.9149
2011-03-14 11:00:00,25.33,25.35,25.24,25.34,96358.65706461102,14.3129,14.3242,14.262,14.3185,96358.6571
2011-03-14 11:05:00,25.35,25.35,25.27,25.32,47165.02687899381,14.3242,14.3242,14.279,14.3072,47165.0269
2011-03-14 11:10:00,25.32,25.34,25.23,25.26,48686.47935896136,14.3072,14.3185,14.2564,14.2733,48686.4794
2011-03-14 11:15:00,25.26,25.27,25.24,25.25,65016.73597727964,14.2733,14.279,14.262,14.2677,65016.736
2011-03-14 11:20:00,25.26,25.37,25.26,25.37,53149.40663353281,14.2733,14.3355,14.2733,14.3355,53149.4066
2011-03-14 11:25:00,25.37,25.4,25.34,25.35,44629.272745714574,14.3355,14.3524,14.3185,14.3242,44629.2727
2011-03-14 11:30:00,25.34,25.38,25.29,25.35,55279.440105487374,14.3185,14.3411,14.2903,14.3242,55279.4401
2011-03-14 11:35:00,25.35,25.41,25.34,25.41,38036.31199918856,14.3242,14.3581,14.3185,14.3581,38036.312
2011-03-14 11:40:00,25.41,25.44,25.37,25.44,71203.97606248099,14.3581,14.375,14.3355,14.375,71203.9761
2011-03-14 11:45:00,25.44,25.45,25.39,25.4,28096.15579673395,14.375,14.3807,14.3468,14.3524,28096.1558
2011-03-14 11:50:00,25.4,25.4,25.34,25.36,24748.960340805355,14.3524,14.3524,14.3185,14.3298,24748.9603
2011-03-14 11:55:00,25.35,25.38,25.33,25.37,33066.233897961254,14.3242,14.3411,14.3129,14.3355,33066.2339
2011-03-14 12:00:00,25.36,25.44,25.36,25.42,42904.95993508469,14.3298,14.375,14.3298,14.3637,42904.9599
2011-03-14 12:05:00,25.43,25.46,25.4,25.46,12881.630997058524,14.3694,14.3863,14.3524,14.3863,12881.631
2011-03-14 12:10:00,25.46,25.48,25.43,25.44,30429.04959935085,14.3863,14.3976,14.3694,14.375,30429.0496
2011-03-14 12:15:00,25.43,25.43,25.37,25.42,40876.3566284613,14.3694,14.3694,14.3355,14.3637,40876.3566
2011-03-14 12:20:00,25.42,25.49,25.42,25.45,44426.41241505224,14.3637,14.4033,14.3637,14.3807,44426.4124
2011-03-14 12:25:00,25.45,25.45,25.4,25.42,22618.926868850795,14.3807,14.3807,14.3524,14.3637,22618.9269
2011-03-14 12:30:00,25.42,25.46,25.41,25.41,31544.781417993712,14.3637,14.3863,14.3581,14.3581,31544.7814
2011-03-14 12:35:00,25.41,25.41,25.3,25.3,34283.395881935285,14.3581,14.3581,14.2959,14.2959,34283.3959
2011-03-14 12:40:00,25.3,25.32,25.28,25.3,29414.74794603915,14.2959,14.3072,14.2846,14.2959,29414.7479
2011-03-14 12:45:00,25.3,25.33,25.28,25.33,20286.033066233897,14.2959,14.3129,14.2846,14.3129,20286.0331
2011-03-14 12:50:00,25.33,25.34,25.32,25.33,14504.513642357237,14.3129,14.3185,14.3072,14.3129,14504.5136
2011-03-14 12:55:00,25.33,25.38,25.32,25.38,24748.960340805355,14.3129,14.3411,14.3072,14.3411,24748.9603
2011-03-14 13:00:00,25.38,25.4,25.37,25.38,17547.41860229232,14.3411,14.3524,14.3355,14.3411,17547.4186
2011-03-14 13:05:00,25.38,25.45,25.38,25.43,24748.960340805355,14.3411,14.3807,14.3411,14.3694,24748.9603
2011-03-14 13:10:00,25.42,25.44,25.41,25.44,12983.061162389697,14.3637,14.375,14.3581,14.375,12983.0612
2011-03-14 13:15:00,25.44,25.46,25.43,25.45,28197.58596206512,14.375,14.3863,14.3694,14.3807,28197.586
2011-03-14 13:20:00,25.45,25.45,25.41,25.41,10244.44669844812,14.3807,14.3807,14.3581,14.3581,10244.4467
2011-03-14 13:25:00,25.41,25.44,25.41,25.41,18561.720255604017,14.3581,14.375,14.3581,14.3581,18561.7203
2011-03-14 13:30:00,25.41,25.41,25.38,25.39,13084.491327720863,14.3581,14.3581,14.3411,14.3468,13084.4913
2011-03-14 13:35:00,25.38,25.4,25.36,25.39,15113.094634344254,14.3411,14.3524,14.3298,14.3468,15113.0946
2011-03-14 13:40:00,25.38,25.43,25.38,25.42,16837.407444974135,14.3411,14.3694,14.3411,14.3637,16837.4074
2011-03-14 13:45:00,25.42,25.44,25.41,25.43,17344.558271629983,14.3637,14.375,14.3581,14.3694,17344.5583
2011-03-14 13:50:00,25.43,25.47,25.43,25.44,25966.12232477939,14.3694,14.392,14.3694,14.375,25966.1223
2011-03-14 13:55:00,25.44,25.46,25.41,25.41,26878.99381275992,14.375,14.3863,14.3581,14.3581,26878.9938
2011-03-14 14:00:00,25.41,25.46,25.4,25.46,18257.42975961051,14.3581,14.3863,14.3524,14.3863,18257.4298
2011-03-14 14:05:00,25.45,25.53,25.45,25.52,50207.9318389289,14.3807,14.4259,14.3807,14.4202,50207.9318
2011-03-14 14:10:00,25.52,25.53,25.5,25.5,34384.826047266455,14.4202,14.4259,14.4089,14.4089,34384.826
2011-03-14 14:15:00,25.5,25.5,25.44,25.44,37427.73100720154,14.4089,14.4089,14.375,14.375,37427.731
2011-03-14 14:20:00,25.45,25.54,25.44,25.53,70696.82523582513,14.3807,14.4315,14.375,14.4259,70696.8252
2011-03-14 14:25:00,25.52,25.53,25.47,25.53,48280.75869763668,14.4202,14.4259,14.392,14.4259,48280.7587
2011-03-14 14:30:00,25.53,25.54,25.46,25.46,34181.96571660412,14.4259,14.4315,14.3863,14.3863,34181.9657
2011-03-14 14:35:00,25.45,25.48,25.42,25.44,31646.211583324883,14.3807,14.3976,14.3637,14.375,31646.2116
2011-03-14 14:40:00,25.44,25.46,25.39,25.4,45136.423572370426,14.375,14.3863,14.3468,14.3524,45136.4236
2011-03-14 14:45:00,25.4,25.48,25.38,25.48,20083.17273557156,14.3524,14.3976,14.3411,14.3976,20083.1727
2011-03-14 14:50:00,25.48,25.48,25.41,25.45,33877.67522061061,14.3976,14.3976,14.3581,14.3807,33877.6752
2011-03-14 14:55:00,25.45,25.48,25.42,25.44,37833.45166852622,14.3807,14.3976,14.3637,14.375,37833.4517
2011-03-14 15:00:00,25.44,25.46,25.41,25.42,41484.93762044832,14.375,14.3863,14.3581,14.3637,41484.9376
2011-03-14 15:05:00,25.42,25.49,25.42,25.47,63799.57399330561,14.3637,14.4033,14.3637,14.392,63799.574
2011-03-14 15:10:00,25.47,25.52,25.47,25.51,98894.41119789024,14.392,14.4202,14.392,14.4146,98894.4112
2011-03-14 15:15:00,25.51,25.52,25.43,25.44,59235.216553402985,14.4146,14.4202,14.3694,14.375,59235.2166
2011-03-14 15:20:00,25.44,25.48,25.4,25.45,57308.04341211076,14.375,14.3976,14.3524,14.3807,57308.0434
2011-03-14 15:25:00,25.46,25.5,25.44,25.47,44122.12191905873,14.3863,14.4089,14.375,14.392,44122.1219
2011-03-14 15:30:00,25.47,25.5,25.44,25.49,59032.35622274064,14.392,14.4089,14.375,14.4033,59032.3562
2011-03-14 15:35:00,25.49,25.52,25.47,25.49,69885.38391317578,14.4033,14.4202,14.392,14.4033,69885.3839
2011-03-14 15:40:00,25.49,25.55,25.49,25.54,89968.55664874734,14.4033,14.4372,14.4033,14.4315,89968.5566
2011-03-14 15:45:00,25.54,25.6,25.51,25.52,92200.02028603306,14.4315,14.4654,14.4146,14.4202,92200.0203
2011-03-14 15:50:00,25.52,25.54,25.5,25.52,83882.74672887717,14.4202,14.4315,14.4089,14.4202,83882.7467
2011-03-14 15:55:00,25.53,25.58,25.53,25.56,194644.48727051425,14.4259,14.4541,14.4259,14.4428,194644.4873
2011-03-15 09:30:00,24.58,24.76,24.58,24.63,134496.39922913074,13.8891,13.9908,13.8891,13.9173,134496.3992
2011-03-15 09:35:00,24.65,24.95,24.53,24.85,156811.03560198803,13.9286,14.0981,13.8608,14.0416,156811.0356
2011-03-15 09:40:00,24.83,25.12,24.77,25.12,157723.90708996856,14.0303,14.1942,13.9964,14.1942,157723.9071
2011-03-15 09:45:00,25.1,25.1,24.9,25.02,51830.81448422761,14.1829,14.1829,14.0699,14.1377,51830.8145
2011-03-15 09:50:00,25.0,25.07,24.89,24.94,106907.39425905264,14.1264,14.1659,14.0642,14.0925,106907.3943
2011-03-15 09:55:00,24.94,24.96,24.69,24.76,131250.6339385333,14.0925,14.1038,13.9512,13.9908,131250.6339
2011-03-15 10:00:00,24.76,24.83,24.73,24.78,81245.56243026676,13.9908,14.0303,13.9738,14.0021,81245.5624
2011-03-15 10:05:00,24.8,24.89,24.71,24.83,64712.44548128614,14.0134,14.0642,13.9625,14.0303,64712.4455
2011-03-15 10:10:00,24.83,24.91,24.81,24.84,70798.2554011563,14.0303,14.0755,14.019,14.036,70798.2554
2011-03-15 10:15:00,24.85,24.87,24.79,24.8,40166.34547114312,14.0416,14.0529,14.0077,14.0134,40166.3455
2011-03-15 10:20:00,24.81,24.91,24.78,24.91,71508.2665584745,14.019,14.0755,14.0021,14.0755,71508.2666
2011-03-15 10:25:00,24.91,24.97,24.89,24.97,37022.010345876864,14.0755,14.1094,14.0642,14.1094,37022.0103
2011-03-15 10:30:00,24.96,24.98,24.83,24.86,96460.0872299422,14.1038,14.1151,14.0303,14.0473,96460.0872
2011-03-15 10:35:00,24.85,24.92,24.81,24.91,64915.30581194847,14.0416,14.0812,14.019,14.0755,64915.3058
2011-03-15 10:40:00,24.9,24.95,24.88,24.89,101633.02566183182,14.0699,14.0981,14.0586,14.0642,101633.0257
2011-03-15 10:45:00,24.89,24.92,24.84,24.92,113601.78517090985,14.0642,14.0812,14.036,14.0812,113601.7852
2011-03-15 10:50:00,24.93,25.02,24.91,24.97,41586.36778577949,14.0868,14.1377,14.0755,14.1094,41586.3678
2011-03-15 10:55:00,24.97,25.01,24.92,25.01,99807.28268587078,14.1094,14.132,14.0812,14.132,99807.2827
2011-03-15 11:00:00,25.02,25.03,24.93,24.94,41687.79795111066,14.1377,14.1433,14.0868,14.0925,41687.798
2011-03-15 11:05:00,24.93,24.95,24.92,24.93,42296.37894309768,14.0868,14.0981,14.0812,14.0868,42296.3789
2011-03-15 11:10:00,24.94,24.95,24.89,24.94,33167.664063292425,14.0925,14.0981,14.0642,14.0925,33167.6641
2011-03-15 11:15:00,24.94,24.95,24.9,24.93,42904.95993508469,14.0925,14.0981,14.0699,14.0868,42904.9599
2011-03-15 11:20:00,24.93,24.98,24.89,24.93,70899.68556648747,14.0868,14.1151,14.0642,14.0868,70899.6856
2011-03-15 11:25:00,24.93,25.0,24.91,24.98,128410.58930926055,14.0868,14.1264,14.0755,14.1151,128410.5893
2011-03-15 11:30:00,24.97,25.0,24.92,24.95,90374.27731007202,14.1094,14.1264,14.0812,14.0981,90374.2773
2011-03-15 11:35:00,24.95,25.03,24.92,25.03,41992.08844710417,14.0981,14.1433,14.0812,14.1433,41992.0884
2011-03-15 11:40:00,25.03,25.05,24.98,25.03,37833.45166852622,14.1433,14.1546,14.1151,14.1433,37833.4517
2011-03-15 11:45:00,25.03,25.05,24.96,24.99,29211.88761537681,14.1433,14.1546,14.1038,14.1207,29211.8876
2011-03-15 11:50:00,24.98,25.01,24.94,24.99,45846.43472968861,14.1151,14.132,14.0925,14.1207,45846.4347
2011-03-15 11:55:00,24.99,25.06,24.99,25.06,51729.38431889644,14.1207,14.1603,14.1207,14.1603,51729.3843
2011-03-15 12:00:00,25.05,25.18,25.04,25.15,27791.86530074044,14.1546,14.2281,14.149,14.2112,27791.8653
2011-03-15 12:05:00,25.16,25.23,25.16,25.23,39152.04381783142,14.2168,14.2564,14.2168,14.2564,39152.0438
2011-03-15 12:10:00,25.23,25.27,25.19,25.27,43107.82026574703,14.2564,14.279,14.2338,14.279,43107.8203
2011-03-15 12:15:00,25.26,25.27,25.21,25.22,38137.742164519725,14.2733,14.279,14.2451,14.2507,38137.7422
2011-03-15 12:20:00,25.22,25.24,25.21,25.22,24748.960340805355,14.2507,14.262,14.2451,14.2507,24748.9603
2011-03-15 12:25:00,25.23,25.32,25.23,25.28,46252.155391013286,14.2564,14.3072,14.2564,14.2846,46252.1554
2011-03-15 12:30:00,25.28,25.32,25.25,25.26,123947.66203468911,14.2846,14.3072,14.2677,14.2733,123947.662
2011-03-15 12:35:00,25.26,25.29,25.23,25.28,62176.6913480069,14.2733,14.2903,14.2564,14.2846,62176.6913
2011-03-15 12:40:00,25.29,25.29,25.21,25.21,45440.71406836393,14.2903,14.2903,14.2451,14.2451,45440.7141
2011-03-15 12:45:00,25.2,25.21,25.14,25.21,58322.34506542246,14.2394,14.2451,14.2055,14.2451,58322.3451
2011-03-15 12:50:00,25.21,25.22,25.15,25.19,57815.194238766606,14.2451,14.2507,14.2112,14.2338,57815.1942
2011-03-15 12:55:00,25.2,25.24,25.17,25.23,35399.12770057815,14.2394,14.262,14.2225,14.2564,35399.1277
2011-03-15 13:00:00,25.23,25.24,25.17,25.2,67451.05994522771,14.2564,14.262,14.2225,14.2394,67451.0599
2011-03-15 13:05:00,25.21,25.22,25.17,25.19,42803.52976975353,14.2451,14.2507,14.2225,14.2338,42803.5298
2011-03-15 13:10:00,25.17,25.24,25.16,25.23,54873.71944416269,14.2225,14.262,14.2168,14.2564,54873.7194
2011-03-15 13:15:00,25.22,25.23,25.14,25.17,61973.83101734456,14.2507,14.2564,14.2055,14.2225,61973.831
2011-03-15 13:20:00,25.16,25.2,25.13,25.14,40774.92646313013,14.2168,14.2394,14.1999,14.2055,40774.9265
2011-03-15 13:25:00,25.14,25.18,25.12,25.13,19474.59174358454,14.2055,14.2281,14.1942,14.1999,19474.5917
2011-03-15 13:30:00,25.13,25.18,25.13,25.17,26168.982655441727,14.1999,14.2281,14.1999,14.2225,26168.9827
2011-03-15 13:35:00,25.17,25.18,25.12,25.13,31139.06075666904,14.2225,14.2281,14.1942,14.1999,31139.0608
2011-03-15 13:40:00,25.13,25.21,25.13,25.14,60959.52936403286,14.1999,14.2451,14.1999,14.2055,60959.5294
2011-03-15 13:45:00,25.14,25.19,25.13,25.17,35196.26736991581,14.2055,14.2338,14.1999,14.2225,35196.2674
2011-03-15 13:50:00,25.17,25.21,25.17,25.2,25661.83182878588,14.2225,14.2451,14.2225,14.2394,25661.8318
2011-03-15 13:55:00,25.2,25.24,25.18,25.24,25560.40166345471,14.2394,14.262,14.2281,14.262,25560.4017
2011-03-15 14:00:00,25.24,25.26,25.19,25.19,27690.435135409272,14.262,14.2733,14.2338,14.2338,27690.4351
2011-03-15 14:05:00,25.19,25.24,25.19,25.19,60249.518206714674,14.2338,14.262,14.2338,14.2338,60249.5182
2011-03-15 14:10:00,25.19,25.22,25.17,25.2,22923.217364844302,14.2338,14.2507,14.2225,14.2394,22923.2174
2011-03-15 14:15:00,25.19,25.26,25.08,25.09,80332.69094228624,14.2338,14.2733,14.1716,14.1773,80332.6909
2011-03-15 14:20:00,25.09,25.25,25.07,25.25,57916.624404097776,14.1773,14.2677,14.1659,14.2677,57916.6244
2011-03-15 14:25:00,25.24,25.28,25.17,25.26,52135.10498022112,14.262,14.2846,14.2225,14.2733,52135.105
2011-03-15 14:30:00,25.27,25.28,25.24,25.25,51019.37316157825,14.279,14.2846,14.262,14.2677,51019.3732
2011-03-15 14:35:00,25.24,25.25,25.19,25.21,46252.155391013286,14.262,14.2677,14.2338,14.2451,46252.1554
2011-03-15 14:40:00,25.21,25.26,25.21,25.26,44527.8425803834,14.2451,14.2733,14.2451,14.2733,44527.8426
2011-03-15 14:45:00,25.26,25.3,25.26,25.27,29820.46860736383,14.2733,14.2959,14.2733,14.279,29820.4686
2011-03-15 14:50:00,25.28,25.29,25.23,25.25,67248.19961456537,14.2846,14.2903,14.2564,14.2677,67248.1996
2011-03-15 14:55:00,25.24,25.3,25.2,25.21,77594.07647834466,14.262,14.2959,14.2394,14.2451,77594.0765
2011-03-15 15:00:00,25.2,25.27,25.19,25.24,62176.6913480069,14.2394,14.279,14.2338,14.262,62176.6913
2011-03-15 15:05:00,25.24,25.29,25.24,25.25,71001.11573181865,14.262,14.2903,14.262,14.2677,71001.1157
2011-03-15 15:10:00,25.25,25.28,25.23,25.27,83172.73557155898,14.2677,14.2846,14.2564,14.279,83172.7356
2011-03-15 15:15:00,25.27,25.46,25.27,25.44,434831.1187747236,14.279,14.3863,14.279,14.375,434831.1188
2011-03-15 15:20:00,25.45,25.56,25.44,25.53,182675.72776143625,14.3807,14.4428,14.375,14.4259,182675.7278
2011-03-15 15:25:00,25.52,25.55,25.49,25.55,206917.53727558567,14.4202,14.4372,14.4033,14.4372,206917.5373
2011-03-15 15:30:00,25.55,25.56,25.49,25.52,185414.34222537783,14.4372,14.4428,14.4033,14.4202,185414.3422
2011-03-15 15:35:00,25.52,25.54,25.49,25.53,109646.0087229942,14.4202,14.4315,14.4033,14.4259,109646.0087
2011-03-15 15:40:00,25.53,25.62,25.52,25.59,110558.88021097476,14.4259,14.4767,14.4202,14.4598,110558.8802
2011-03-15 15:45:00,25.6,25.6,25.4,25.4,286337.35672989144,14.4654,14.4654,14.3524,14.3524,286337.3567
2011-03-15 15:50:00,25.41,25.47,25.36,25.46,184400.0405720661,14.3581,14.392,14.3298,14.3863,184400.0406
2011-03-15 15:55:00,25.45,25.46,25.37,25.39,151333.80667410488,14.3807,14.3863,14.3355,14.3468,151333.8067
2011-03-16 09:30:00,25.38,25.39,25.14,25.14,107617.40541637084,14.3411,14.3468,14.2055,14.2055,107617.4054
2011-03-16 09:35:00,25.15,25.34,25.1,25.32,121107.61740541636,14.2112,14.3185,14.1829,14.3072,121107.6174
2011-03-16 09:40:00,25.31,25.43,25.16,25.4,143219.3934476113,14.3016,14.3694,14.2168,14.3524,143219.3934
2011-03-16 09:45:00,25.39,25.39,25.18,25.25,118470.43310680595,14.3468,14.3468,14.2281,14.2677,118470.4331
2011-03-16 09:50:00,25.25,25.41,25.25,25.34,49092.20002028604,14.2677,14.3581,14.2677,14.3185,49092.2
2011-03-16 09:55:00,25.34,25.45,25.29,25.33,61466.68019068871,14.3185,14.3807,14.2903,14.3129,61466.6802
2011-03-16 10:00:00,25.33,25.37,25.29,25.31,61973.83101734456,14.3129,14.3355,14.2903,14.3016,61973.831
2011-03-16 10:05:00,25.3,25.37,25.28,25.29,50309.36200426007,14.2959,14.3355,14.2846,14.2903,50309.362
2011-03-16 10:10:00,25.3,25.37,25.24,25.24,46353.58555634446,14.2959,14.3355,14.262,14.262,46353.5856
2011-03-16 10:15:00,25.24,25.34,25.24,25.33,54163.70828684451,14.262,14.3185,14.262,14.3129,54163.7083
2011-03-16 10:20:00,25.33,25.33,25.24,25.29,48382.18886296784,14.3129,14.3129,14.262,14.2903,48382.1889
2011-03-16 10:25:00,25.28,25.32,25.25,25.32,31037.630591337864,14.2846,14.3072,14.2677,14.3072,31037.6306
2011-03-16 10:30:00,25.33,25.38,25.28,25.29,38644.89299117558,14.3129,14.3411,14.2846,14.2903,38644.893
2011-03-16 10:35:00,25.29,25.41,25.29,25.41,37833.45166852622,14.2903,14.3581,14.2903,14.3581,37833.4517
2011-03-16 10:40:00,25.41,25.45,25.4,25.42,37326.300841870376,14.3581,14.3807,14.3524,14.3637,37326.3008
2011-03-16 10:45:00,25.41,25.47,25.41,25.46,51729.38431889644,14.3581,14.392,14.3581,14.3863,51729.3843
2011-03-16 10:50:00,25.45,25.51,25.45,25.46,41383.50745511715,14.3807,14.4146,14.3807,14.3863,41383.5075
2011-03-16 10:55:00,25.45,25.45,25.21,25.22,118369.0029414748,14.3807,14.3807,14.2451,14.2507,118369.0029
2011-03-16 11:00:00,25.21,25.21,24.96,25.12,260675.5249011056,14.2451,14.2451,14.1038,14.1942,260675.5249
2011-03-16 11:05:00,25.11,25.2,24.9,25.18,271325.6922608784,14.1886,14.2394,14.0699,14.2281,271325.6923
2011-03-16 11:10:00,25.18,25.35,25.14,25.27,152348.1083274166,14.2281,14.3242,14.2055,14.279,152348.1083
2011-03-16 11:15:00,25.27,25.28,25.19,25.19,86215.64053149406,14.279,14.2846,14.2338,14.2338,86215.6405
2011-03-16 11:20:00,25.19,25.23,25.14,25.23,71913.98721979916,14.2338,14.2564,14.2055,14.2564,71913.9872
2011-03-16 11:25:00,25.24,25.33,25.2,25.32,79014.09879298104,14.262,14.3129,14.2394,14.3072,79014.0988
2011-03-16 11:30:00,25.33,25.41,25.23,25.39,63698.14382797444,14.3129,14.3581,14.2564,14.3468,63698.1438
2011-03-16 11:35:00,25.38,25.41,25.27,25.33,34587.6863779288,14.3411,14.3581,14.279,14.3129,34587.6864
2011-03-16 11:40:00,25.33,25.41,25.3,25.3,70088.24424383811,14.3129,14.3581,14.2959,14.2959,70088.2442
2011-03-16 11:45:00,25.3,25.34,25.22,25.25,50512.22233492241,14.2959,14.3185,14.2507,14.2677,50512.2223
2011-03-16 11:50:00,25.24,25.26,25.18,25.22,51222.23349224059,14.262,14.2733,14.2281,14.2507,51222.2335
2011-03-16 11:55:00,25.21,25.26,25.18,25.2,53960.847956182166,14.2451,14.2733,14.2281,14.2394,53960.848
2011-03-16 12:00:00,25.2,25.2,25.08,25.09,81346.99259559793,14.2394,14.2394,14.1716,14.1773,81346.9926
2011-03-16 12:05:00,25.09,25.2,25.08,25.2,85505.62937417589,14.1773,14.2394,14.1716,14.2394,85505.6294
2011-03-16 12:10:00,25.21,25.25,25.08,25.09,70291.10457450045,14.2451,14.2677,14.1716,14.1773,70291.1046
2011-03-16 12:15:00,25.09,25.13,25.0,25.08,61365.25002535754,14.1773,14.1999,14.1264,14.1716,61365.25
2011-03-16 12:20:00,25.07,25.18,25.07,25.16,47875.038036312,14.1659,14.2281,14.1659,14.2168,47875.038
2011-03-16 12:25:00,25.17,25.3,25.17,25.27,54062.27812151334,14.2225,14.2959,14.2225,14.279,54062.2781
2011-03-16 12:30:00,25.27,25.3,25.18,25.22,78202.65747033167,14.279,14.2959,14.2281,14.2507,78202.6575
2011-03-16 12:35:00,25.2,25.23,25.12,25.18,88751.39466477331,14.2394,14.2564,14.1942,14.2281,88751.3947
2011-03-16 12:40:00,25.17,25.28,25.17,25.17,53453.69712952632,14.2225,14.2846,14.2225,14.2225,53453.6971
2011-03-16 12:45:00,25.16,25.31,25.16,25.25,42702.09960442236,14.2168,14.3016,14.2168,14.2677,42702.0996
2011-03-16 12:50:00,25.25,25.3,25.2,25.24,36413.42935388985,14.2677,14.2959,14.2394,14.262,36413.4294
2011-03-16 12:55:00,25.23,25.28,25.2,25.25,57815.194238766606,14.2564,14.2846,14.2394,14.2677,57815.1942
2011-03-16 13:00:00,25.24,25.28,25.22,25.23,61568.11035601988,14.262,14.2846,14.2507,14.2564,61568.1104
2011-03-16 13:05:00,25.23,25.27,25.18,25.18,37427.73100720154,14.2564,14.279,14.2281,14.2281,37427.731
2011-03-16 13:10:00,25.19,25.22,25.13,25.2,43716.40125773405,14.2338,14.2507,14.1999,14.2394,43716.4013
2011-03-16 13:15:00,25.2,25.26,25.19,25.23,108631.70706968252,14.2394,14.2733,14.2338,14.2564,108631.7071
2011-03-16 13:20:00,25.23,25.28,25.14,25.14,64205.294654630285,14.2564,14.2846,14.2055,14.2055,64205.2947
2011-03-16 13:25:00,25.14,25.21,25.14,25.21,40064.91530581195,14.2055,14.2451,14.2055,14.2451,40064.9153
2011-03-16 13:30:00,25.21,25.23,25.12,25.17,35399.12770057815,14.2451,14.2564,14.1942,14.2225,35399.1277
2011-03-16 13:35:00,25.17,25.18,25.09,25.11,68363.93143320824,14.2225,14.2281,14.1773,14.1886,68363.9314
2011-03-16 13:40:00,25.11,25.15,25.07,25.15,75159.75251039659,14.1886,14.2112,14.1659,14.2112,75159.7525
2011-03-16 13:45:00,25.15,25.16,25.09,25.16,41992.08844710417,14.2112,14.2168,14.1773,14.2168,41992.0884
2011-03-16 13:50:00,25.16,25.23,25.14,25.18,68566.79176387057,14.2168,14.2564,14.2055,14.2281,68566.7918
2011-03-16 13:55:00,25.18,25.21,25.15,25.17,63495.2834973121,14.2281,14.2451,14.2112,14.2225,63495.2835
2011-03-16 14:00:00,25.16,25.17,25.08,25.14,104270.20996044224,14.2168,14.2225,14.1716,14.2055,104270.21
2011-03-16 14:05:00,25.14,25.14,25.04,25.1,83172.73557155898,14.2055,14.2055,14.149,14.1829,83172.7356
2011-03-16 14:10:00,25.09,25.09,24.96,25.07,173547.012881631,14.1773,14.1773,14.1038,14.1659,173547.0129
2011-03-16 14:15:00,25.06,25.06,24.92,24.92,119687.59509078,14.1603,14.1603,14.0812,14.0812,119687.5951
2011-03-16 14:20:00,24.91,25.18,24.89,25.16,191195.86164925448,14.0755,14.2281,14.0642,14.2168,191195.8616
2011-03-16 14:25:00,25.17,25.25,25.11,25.12,164519.72816715692,14.2225,14.2677,14.1886,14.1942,164519.7282
2011-03-16 14:30:00,25.11,25.25,25.11,25.18,132366.3657571762,14.1886,14.2677,14.1886,14.2281,132366.3658
2011-03-16 14:35:00,25.18,25.39,25.16,25.36,124454.81286134497,14.2281,14.3468,14.2168,14.3298,124454.8129
2011-03-16 14:40:00,25.36,25.49,25.33,25.37,101227.30500050716,14.3298,14.4033,14.3129,14.3355,101227.305
2011-03-16 14:45:00,25.37,25.45,25.31,25.41,86418.5008621564,14.3355,14.3807,14.3016,14.3581,86418.5009
2011-03-16 14:50:00,25.4,25.47,25.36,25.46,73536.86986509788,14.3524,14.392,14.3298,14.3863,73536.8699
2011-03-16 14:55:00,25.45,25.51,25.43,25.43,67451.05994522771,14.3807,14.4146,14.3694,14.3694,67451.0599
2011-03-16 15:00:00,25.44,25.5,25.41,25.48,123643.3715386956,14.375,14.4089,14.3581,14.3976,123643.3715
2011-03-16 15:05:00,25.49,25.49,25.4,25.45,117557.56161882544,14.4033,14.4033,14.3524,14.3807,117557.5616
2011-03-16 15:10:00,25.45,25.54,25.41,25.41,118267.57277614364,14.3807,14.4315,14.3581,14.3581,118267.5728
2011-03-16 15:15:00,25.41,25.52,25.41,25.47,97474.38888325388,14.3581,14.4202,14.3581,14.392,97474.3889
2011-03-16 15:20:00,25.47,25.53,25.47,25.51,95445.78557663049,14.392,14.4259,14.392,14.4146,95445.7856
2011-03-16 15:25:00,25.51,25.55,25.36,25.43,132772.08641850087,14.4146,14.4372,14.3298,14.3694,132772.0864
2011-03-16 15:30:00,25.43,25.43,25.32,25.38,148088.04138350746,14.3694,14.3694,14.3072,14.3411,148088.0414
2011-03-16 15:35:00,25.37,25.42,25.34,25.36,142205.09179429963,14.3355,14.3637,14.3185,14.3298,142205.0918
2011-03-16 15:40:00,25.35,25.42,25.32,25.41,178922.81164418298,14.3242,14.3637,14.3072,14.3581,178922.8116
2011-03-16 15:45:00,25.42,25.45,25.32,25.38,231970.78811238465,14.3637,14.3807,14.3072,14.3411,231970.7881
2011-03-16 15:50:00,25.39,25.39,25.31,25.33,220306.31909930013,14.3468,14.3468,14.3016,14.3129,220306.3191
2011-03-16 15:55:00,25.34,25.34,25.25,25.26,464347.2968860939,14.3185,14.3185,14.2677,14.2733,464347.2969
2011-03-17 09:30:00,25.72,25.87,25.57,25.6,97474.38888325388,14.5332,14.618,14.4485,14.4654,97474.3889
2011-03-17 09:35:00,25.6,25.61,25.4,25.6,73841.16036109139,14.4654,14.4711,14.3524,14.4654,73841.1604
2011-03-17 09:40:00,25.6,25.75,25.45,25.67,196875.9509078,14.4654,14.5502,14.3807,14.505,196875.9509
2011-03-17 09:45:00,25.67,25.69,25.56,25.67,179937.11329749468,14.505,14.5163,14.4428,14.505,179937.1133
2011-03-17 09:50:00,25.66,25.82,25.64,25.68,189674.40916928696,14.4993,14.5897,14.488,14.5106,189674.4092
2011-03-17 09:55:00,25.68,25.8,25.68,25.7,305913.3786388072,14.5106,14.5784,14.5106,14.5219,305913.3786
2011-03-17 10:00:00,25.71,25.85,25.71,25.83,185515.772390709,14.5276,14.6067,14.5276,14.5954,185515.7724
2011-03-17 10:05:00,25.83,25.93,25.79,25.9,406024.9518206714,14.5954,14.6519,14.5728,14.6349,406024.9518
2011-03-17 10:10:00,25.9,25.91,25.78,25.78,108327.416573689,14.6349,14.6406,14.5671,14.5671,108327.4166
2011-03-17 10:15:00,25.78,25.95,25.77,25.95,94228.62359265646,14.5671,14.6632,14.5615,14.6632,94228.6236
2011-03-17 10:20:00,25.95,25.96,25.83,25.92,73739.73019576022,14.6632,14.6688,14.5954,14.6462,73739.7302
2011-03-17 10:25:00,25.92,26.01,25.88,26.01,90881.42813672786,14.6462,14.6971,14.6236,14.6971,90881.4281
2011-03-17 10:30:00,26.01,26.05,25.99,26.03,54467.99878283802,14.6971,14.7197,14.6858,14.7084,54467.9988
2011-03-17 10:35:00,26.02,26.03,25.97,25.98,77492.6463130135,14.7028,14.7084,14.6745,14.6802,77492.6463
2011-03-17 10:40:00,25.98,25.99,25.86,25.87,153970.99097271528,14.6802,14.6858,14.6123,14.618,153970.991
2011-03-17 10:45:00,25.87,25.88,25.79,25.87,115630.3884775332,14.618,14.6236,14.5728,14.618,115630.3885
2011-03-17 10:50:00,25.87,25.93,25.81,25.91,93417.1822700071,14.618,14.6519,14.5841,14.6406,93417.1823
2011-03-17 10:55:00,25.92,25.98,25.92,25.96,58829.4958920783,14.6462,14.6802,14.6462,14.6688,58829.4959
2011-03-17 11:00:00,25.96,26.06,25.96,26.06,68465.3615985394,14.6688,14.7254,14.6688,14.7254,68465.3616
2011-03-17 11:05:00,26.06,26.16,26.04,26.14,99401.5620245461,14.7254,14.7819,14.7141,14.7706,99401.562
2011-03-17 11:10:00,26.14,26.14,26.03,26.03,190282.990161274,14.7706,14.7706,14.7084,14.7084,190282.9902
2011-03-17 11:15:00,26.04,26.06,25.99,26.05,74754.03184907191,14.7141,14.7254,14.6858,14.7197,74754.0318
2011-03-17 11:20:00,26.05,26.11,25.96,25.98,76884.06532102647,14.7197,14.7536,14.6688,14.6802,76884.0653
2011-03-17 11:25:00,25.98,25.98,25.91,25.92,63292.423166649765,14.6802,14.6802,14.6406,14.6462,63292.4232
2011-03-17 11:30:00,25.93,25.96,25.89,25.96,33167.664063292425,14.6519,14.6688,14.6293,14.6688,33167.6641
2011-03-17 11:35:00,25.96,25.98,25.94,25.96,28806.166954052136,14.6688,14.6802,14.6575,14.6688,28806.167
2011-03-17 11:40:00,25.97,25.97,25.88,25.93,61568.11035601988,14.6745,14.6745,14.6236,14.6519,61568.1104
2011-03-17 11:45:00,25.92,25.92,25.84,25.85,33877.67522061061,14.6462,14.6462,14.601,14.6067,33877.6752
2011-03-17 11:50:00,25.84,25.95,25.83,25.94,86114.2103661629,14.601,14.6632,14.5954,14.6575,86114.2104
2011-03-17 11:55:00,25.94,25.97,25.87,25.87,52439.395476214624,14.6575,14.6745,14.618,14.618,52439.3955
2011-03-17 12:00:00,25.88,25.91,25.84,25.86,39963.48514048078,14.6236,14.6406,14.601,14.6123,39963.4851
2011-03-17 12:05:00,25.87,25.91,25.85,25.91,41687.79795111066,14.618,14.6406,14.6067,14.6406,41687.798
2011-03-17 12:10:00,25.91,25.95,25.89,25.93,43716.40125773405,14.6406,14.6632,14.6293,14.6519,43716.4013
2011-03-17 12:15:00,25.93,25.94,25.87,25.89,79216.95912364338,14.6519,14.6575,14.618,14.6293,79216.9591
2011-03-17 12:20:00,25.9,25.9,25.86,25.87,50106.501673597726,14.6349,14.6349,14.6123,14.618,50106.5017
2011-03-17 12:25:00,25.85,25.89,25.82,25.86,38239.172329850895,14.6067,14.6293,14.5897,14.6123,38239.1723
2011-03-17 12:30:00,25.86,25.87,25.81,25.82,71305.40622781216,14.6123,14.618,14.5841,14.5897,71305.4062
2011-03-17 12:35:00,25.83,25.83,25.77,25.79,39253.47398316259,14.5954,14.5954,14.5615,14.5728,39253.474
2011-03-17 12:40:00,25.78,25.83,25.78,25.83,26067.55249011056,14.5671,14.5954,14.5671,14.5954,26067.5525
2011-03-17 12:45:00,25.82,25.85,25.82,25.84,84998.47854752003,14.5897,14.6067,14.5897,14.601,84998.4785
2011-03-17 12:50:00,25.84,25.91,25.83,25.87,47469.31737498733,14.601,14.6406,14.5954,14.618,47469.3174
2011-03-17 12:55:00,25.86,25.87,25.83,25.83,19576.02190891571,14.6123,14.618,14.5954,14.5954,19576.0219
2011-03-17 13:00:00,25.84,25.86,25.83,25.86,33573.3847246171,14.601,14.6123,14.5954,14.6123,33573.3847
2011-03-17 13:05:00,25.86,25.87,25.86,25.86,14910.234303681917,14.6123,14.618,14.6123,14.6123,14910.2343
2011-03-17 13:10:00,25.86,25.93,25.86,25.92,83679.88639821483,14.6123,14.6519,14.6123,14.6462,83679.8864
2011-03-17 13:15:00,25.92,25.94,25.83,25.83,30834.770260675527,14.6462,14.6575,14.5954,14.5954,30834.7703
2011-03-17 13:20:00,25.84,25.85,25.81,25.82,88548.53433411097,14.601,14.6067,14.5841,14.5897,88548.5343
2011-03-17 13:25:00,25.82,25.82,25.7,25.75,89968.55664874734,14.5897,14.5897,14.5219,14.5502,89968.5566
2011-03-17 13:30:00,25.74,25.8,25.71,25.77,61162.3896946952,14.5445,14.5784,14.5276,14.5615,61162.3897
2011-03-17 13:35:00,25.78,25.81,25.76,25.8,42499.23927376002,14.5671,14.5841,14.5558,14.5784,42499.2393
2011-03-17 13:40:00,25.81,25.83,25.76,25.77,67349.62977989654,14.5841,14.5954,14.5558,14.5615,67349.6298
2011-03-17 13:45:00,25.76,25.78,25.74,25.76,42397.809108428846,14.5558,14.5671,14.5445,14.5558,42397.8091
2011-03-17 13:50:00,25.76,25.76,25.66,25.66,59438.07688406532,14.5558,14.5558,14.4993,14.4993,59438.0769
2011-03-17 13:55:00,25.66,25.75,25.65,25.68,60655.23886803936,14.4993,14.5502,14.4937,14.5106,60655.2389
2011-03-17 14:00:00,25.69,25.7,25.63,25.69,67552.49011055888,14.5163,14.5219,14.4824,14.5163,67552.4901
2011-03-17 14:05:00,25.69,25.71,25.65,25.65,33674.81488994827,14.5163,14.5276,14.4937,14.4937,33674.8149
2011-03-17 14:10:00,25.66,25.66,25.58,25.61,57409.47357744193,14.4993,14.4993,14.4541,14.4711,57409.4736
2011-03-17 14:15:00,25.62,25.67,25.59,25.66,46759.30621766914,14.4767,14.505,14.4598,14.4993,46759.3062
2011-03-17 14:20:00,25.66,25.69,25.63,25.69,32254.79257531189,14.4993,14.5163,14.4824,14.5163,32254.7926
2011-03-17 14:25:00,25.68,25.75,25.66,25.72,35094.83720458464,14.5106,14.5502,14.4993,14.5332,35094.8372
2011-03-17 14:30:00,25.72,25.77,25.71,25.76,36717.71984988335,14.5332,14.5615,14.5276,14.5558,36717.7198
2011-03-17 14:35:00,25.76,25.78,25.74,25.74,33066.233897961254,14.5558,14.5671,14.5445,14.5445,33066.2339
2011-03-17 14:40:00,25.74,25.77,25.73,25.75,29110.457450045644,14.5445,14.5615,14.5389,14.5502,29110.4575
2011-03-17 14:45:00,25.74,25.79,25.74,25.78,37934.88183385739,14.5445,14.5728,14.5445,14.5671,37934.8818
2011-03-17 14:50:00,25.79,25.87,25.77,25.86,37833.45166852622,14.5728,14.618,14.5615,14.6123,37833.4517
2011-03-17 14:55:00,25.87,25.87,25.8,25.81,55482.30043614971,14.618,14.618,14.5784,14.5841,55482.3004
2011-03-17 15:00:00,25.81,25.85,25.79,25.84,72015.41738513033,14.5841,14.6067,14.5728,14.601,72015.4174
2011-03-17 15:05:00,25.84,25.88,25.84,25.87,48686.47935896136,14.601,14.6236,14.601,14.618,48686.4794
2011-03-17 15:10:00,25.86,25.89,25.84,25.89,40572.06613246779,14.6123,14.6293,14.601,14.6293,40572.0661
2011-03-17 15:15:00,25.89,25.89,25.84,25.87,63698.14382797444,14.6293,14.6293,14.601,14.618,63698.1438
2011-03-17 15:20:00,25.87,25.89,25.86,25.87,50512.22233492241,14.618,14.6293,14.6123,14.618,50512.2223
2011-03-17 15:25:00,25.88,25.89,25.81,25.84,81955.57358758495,14.6236,14.6293,14.5841,14.601,81955.5736
2011-03-17 15:30:00,25.84,25.87,25.8,25.82,125570.54467998784,14.601,14.618,14.5784,14.5897,125570.5447
2011-03-17 15:35:00,25.81,25.92,25.81,25.92,133482.09757581906,14.5841,14.6462,14.5841,14.6462,133482.0976
2011-03-17 15:40:00,25.91,25.95,25.89,25.94,127802.00831727356,14.6406,14.6632,14.6293,14.6575,127802.0083
2011-03-17 15:45:00,25.95,26.06,25.95,26.02,207830.4087635663,14.6632,14.7254,14.6632,14.7028,207830.4088
2011-03-17 15:50:00,26.02,26.02,25.93,25.98,192920.1744598844,14.7028,14.7028,14.6519,14.6802,192920.1745
2011-03-17 15:55:00,25.99,26.0,25.9,25.91,322142.2050917943,14.6858,14.6915,14.6349,14.6406,322142.2051
2011-03-18 09:30:00,26.32,26.46,26.08,26.2,528654.0217060554,14.8723,14.9514,14.7367,14.8045,528654.0217
2011-03-18 09:35:00,26.2,26.36,26.2,26.21,92707.17111268891,14.8045,14.8949,14.8045,14.8101,92707.1711
2011-03-18 09:40:00,26.21,26.33,26.16,26.2,64813.87564661731,14.8101,14.8779,14.7819,14.8045,64813.8756
2011-03-18 09:45:00,26.21,26.22,26.16,26.18,48280.75869763668,14.8101,14.8158,14.7819,14.7932,48280.7587
2011-03-18 09:50:00,26.18,26.32,26.18,26.32,44122.12191905873,14.7932,14.8723,14.7932,14.8723,44122.1219
2011-03-18 09:55:00,26.32,26.34,26.2,26.23,35703.41819657166,14.8723,14.8836,14.8045,14.8214,35703.4182
2011-03-18 10:00:00,26.23,26.25,26.21,26.22,52337.965310883454,14.8214,14.8327,14.8101,14.8158,52337.9653
2011-03-18 10:05:00,26.21,26.26,26.19,26.24,60655.23886803936,14.8101,14.8384,14.7988,14.8271,60655.2389
2011-03-18 10:10:00,26.24,26.29,26.18,26.26,66233.89796125368,14.8271,14.8553,14.7932,14.8384,66233.898
2011-03-18 10:15:00,26.25,26.37,26.24,26.31,86621.36119281875,14.8327,14.9005,14.8271,14.8666,86621.3612
2011-03-18 10:20:00,26.31,26.33,26.29,26.33,57003.75291611726,14.8666,14.8779,14.8553,14.8779,57003.7529
2011-03-18 10:25:00,26.32,26.37,26.26,26.28,58728.06572674713,14.8723,14.9005,14.8384,14.8497,58728.0657
2011-03-18 10:30:00,26.27,26.28,26.15,26.21,89157.11532609798,14.844,14.8497,14.7762,14.8101,89157.1153
2011-03-18 10:35:00,26.19,26.31,26.17,26.24,116847.55046150726,14.7988,14.8666,14.7875,14.8271,116847.5505
2011-03-18 10:40:00,26.24,26.29,26.22,26.27,47976.46820164317,14.8271,14.8553,14.8158,14.844,47976.4682
2011-03-18 10:45:00,26.27,26.31,26.24,26.25,47165.02687899381,14.844,14.8666,14.8271,14.8327,47165.0269
2011-03-18 10:50:00,26.25,26.26,26.22,26.22,32153.362409980728,14.8327,14.8384,14.8158,14.8158,32153.3624
2011-03-18 10:55:00,26.22,26.27,26.17,26.27,48787.909524292525,14.8158,14.844,14.7875,14.844,48787.9095
2011-03-18 11:00:00,26.26,26.34,26.26,26.31,57713.76407343544,14.8384,14.8836,14.8384,14.8666,57713.7641
2011-03-18 11:05:00,26.3,26.31,26.18,26.2,46455.01572167563,14.861,14.8666,14.7932,14.8045,46455.0157
2011-03-18 11:10:00,26.19,26.35,26.18,26.31,178009.94015620244,14.7988,14.8892,14.7932,14.8666,178009.9402
2011-03-18 11:15:00,26.32,26.35,26.23,26.25,68262.50126787707,14.8723,14.8892,14.8214,14.8327,68262.5013
2011-03-18 11:20:00,26.23,26.3,26.17,26.29,66639.61862257836,14.8214,14.861,14.7875,14.8553,66639.6186
2011-03-18 11:25:00,26.29,26.3,26.14,26.17,125976.26534131252,14.8553,14.861,14.7706,14.7875,125976.2653
2011-03-18 11:30:00,26.16,26.24,26.15,26.22,41789.22811644183,14.7819,14.8271,14.7762,14.8158,41789.2281
2011-03-18 11:35:00,26.22,26.33,26.18,26.3,51425.09382290293,14.8158,14.8779,14.7932,14.861,51425.0938
2011-03-18 11:40:00,26.3,26.35,26.27,26.3,98184.40004057209,14.861,14.8892,14.844,14.861,98184.4
2011-03-18 11:45:00,26.3,26.31,26.18,26.23,214321.9393447612,14.861,14.8666,14.7932,14.8214,214321.9393
2011-03-18 11:50:00,26.22,26.32,26.22,26.29,290597.4236738006,14.8158,14.8723,14.8158,14.8553,290597.4237
2011-03-18 11:55:00,26.29,26.37,26.28,26.35,188964.3980119688,14.8553,14.9005,14.8497,14.8892,188964.398
2011-03-18 12:00:00,26.35,26.36,26.32,26.34,155188.15295668933,14.8892,14.8949,14.8723,14.8836,155188.153
2011-03-18 12:05:00,26.34,26.5,26.34,26.5,375595.9022213206,14.8836,14.974,14.8836,14.974,375595.9022
2011-03-18 12:10:00,26.5,26.52,26.41,26.52,300334.71954559284,14.974,14.9853,14.9231,14.9853,300334.7195
2011-03-18 12:15:00,26.5,26.51,26.41,26.48,166649.76163911147,14.974,14.9796,14.9231,14.9627,166649.7616
2011-03-18 12:20:00,26.47,26.55,26.46,26.53,74551.17151840958,14.957,15.0022,14.9514,14.9909,74551.1715
2011-03-18 12:25:00,26.52,26.53,26.45,26.49,72522.56821178619,14.9853,14.9909,14.9457,14.9683,72522.5682
2011-03-18 12:30:00,26.5,26.57,26.47,26.5,137032.15336240997,14.974,15.0135,14.957,14.974,137032.1534
2011-03-18 12:35:00,26.51,26.56,26.46,26.47,92910.03144335124,14.9796,15.0079,14.9514,14.957,92910.0314
2011-03-18 12:40:00,26.47,26.5,26.42,26.42,60046.65787605234,14.957,14.974,14.9288,14.9288,60046.6579
2011-03-18 12:45:00,26.42,26.51,26.42,26.49,42904.95993508469,14.9288,14.9796,14.9288,14.9683,42904.9599
2011-03-18 12:50:00,26.48,26.53,26.45,26.47,95952.93640328634,14.9627,14.9909,14.9457,14.957,95952.9364
2011-03-18 12:55:00,26.46,26.48,26.43,26.44,34384.826047266455,14.9514,14.9627,14.9344,14.9401,34384.826
2011-03-18 13:00:00,26.44,26.52,26.44,26.49,52946.54630287048,14.9401,14.9853,14.9401,14.9683,52946.5463
2011-03-18 13:05:00,26.49,26.56,26.49,26.53,57916.624404097776,14.9683,15.0079,14.9683,14.9909,57916.6244
2011-03-18 13:10:00,26.54,26.55,26.49,26.54,51425.09382290293,14.9966,15.0022,14.9683,14.9966,51425.0938
2011-03-18 13:15:00,26.53,26.61,26.52,26.59,112384.6231869358,14.9909,15.0361,14.9853,15.0248,112384.6232
2011-03-18 13:20:00,26.58,26.59,26.53,26.56,118369.0029414748,15.0192,15.0248,14.9909,15.0079,118369.0029
2011-03-18 13:25:00,26.57,26.62,26.52,26.61,69783.95374784461,15.0135,15.0418,14.9853,15.0361,69783.9537
2011-03-18 13:30:00,26.61,26.62,26.55,26.59,61060.95952936403,15.0361,15.0418,15.0022,15.0248,61060.9595
2011-03-18 13:35:00,26.58,26.62,26.56,26.61,181357.13561213104,15.0192,15.0418,15.0079,15.0361,181357.1356
2011-03-18 13:40:00,26.6,26.62,26.56,26.56,94532.91408864997,15.0305,15.0418,15.0079,15.0079,94532.9141
2011-03-18 13:45:00,26.56,26.6,26.51,26.56,130033.47195455928,15.0079,15.0305,14.9796,15.0079,130033.472
2011-03-18 13:50:00,26.56,26.6,26.52,26.53,104878.79095242923,15.0079,15.0305,14.9853,14.9909,104878.791
2011-03-18 13:55:00,26.53,26.55,26.49,26.51,47469.31737498733,14.9909,15.0022,14.9683,14.9796,47469.3174
2011-03-18 14:00:00,26.51,26.52,26.46,26.5,52540.825641545794,14.9796,14.9853,14.9514,14.974,52540.8256
2011-03-18 14:05:00,26.48,26.49,26.45,26.49,46556.4458870068,14.9627,14.9683,14.9457,14.9683,46556.4459
2011-03-18 14:10:00,26.49,26.52,26.43,26.46,96054.36656861752,14.9683,14.9853,14.9344,14.9514,96054.3666
2011-03-18 14:15:00,26.46,26.46,26.37,26.41,71001.11573181865,14.9514,14.9514,14.9005,14.9231,71001.1157
2011-03-18 14:20:00,26.41,26.48,26.41,26.47,61162.3896946952,14.9231,14.9627,14.9231,14.957,61162.3897
2011-03-18 14:25:00,26.48,26.5,26.42,26.49,59133.78638807181,14.9627,14.974,14.9288,14.9683,59133.7864
2011-03-18 14:30:00,26.49,26.5,26.41,26.41,34283.395881935285,14.9683,14.974,14.9231,14.9231,34283.3959
2011-03-18 14:35:00,26.41,26.55,26.4,26.53,56293.74175879906,14.9231,15.0022,14.9175,14.9909,56293.7418
2011-03-18 14:40:00,26.53,26.55,26.51,26.54,61162.3896946952,14.9909,15.0022,14.9796,14.9966,61162.3897
2011-03-18 14:45:00,26.54,26.55,26.48,26.48,56699.46242012375,14.9966,15.0022,14.9627,14.9627,56699.4624
2011-03-18 14:50:00,26.48,26.53,26.46,26.48,57206.61324677959,14.9627,14.9909,14.9514,14.9627,57206.6132
2011-03-18 14:55:00,26.48,26.49,26.38,26.41,89461.40582209149,14.9627,14.9683,14.9062,14.9231,89461.4058
2011-03-18 15:00:00,26.42,26.48,26.42,26.45,68566.79176387057,14.9288,14.9627,14.9288,14.9457,68566.7918
2011-03-18 15:05:00,26.45,26.48,26.42,26.47,67349.62977989654,14.9457,14.9627,14.9288,14.957,67349.6298
2011-03-18 15:10:00,26.47,26.52,26.4,26.4,110051.7293843189,14.957,14.9853,14.9175,14.9175,110051.7294
2011-03-18 15:15:00,26.4,26.45,26.38,26.45,106907.39425905264,14.9175,14.9457,14.9062,14.9457,106907.3943
2011-03-18 15:20:00,26.45,26.48,26.42,26.42,70392.53473983162,14.9457,14.9627,14.9288,14.9288,70392.5347
2011-03-18 15:25:00,26.42,26.45,26.42,26.42,74754.03184907191,14.9288,14.9457,14.9288,14.9288,74754.0318
2011-03-18 15:30:00,26.42,26.51,26.42,26.46,144842.27609291003,14.9288,14.9796,14.9288,14.9514,144842.2761
2011-03-18 15:35:00,26.45,26.51,26.44,26.49,100111.57318186428,14.9457,14.9796,14.9401,14.9683,100111.5732
2011-03-18 15:40:00,26.49,26.53,26.44,26.45,164925.4488284816,14.9683,14.9909,14.9401,14.9457,164925.4488
2011-03-18 15:45:00,26.45,26.46,26.39,26.42,438279.74439598335,14.9457,14.9514,14.9118,14.9288,438279.7444
2011-03-18 15:50:00,26.42,26.47,26.41,26.47,208844.710416878,14.9288,14.957,14.9231,14.957,208844.7104
2011-03-18 15:55:00,26.46,26.55,26.44,26.5,453697.12952632114,14.9514,15.0022,14.9401,14.974,453697.1295
2011-03-21 09:30:00,26.92,26.92,26.69,26.69,126280.55583730602,15.2113,15.2113,15.0813,15.0813,126280.5558
2011-03-21 09:35:00,26.71,26.8,26.57,26.57,134800.68972512425,15.0926,15.1435,15.0135,15.0135,134800.6897
2011-03-21 09:40:00,26.57,26.58,26.38,26.45,105081.6512830916,15.0135,15.0192,14.9062,14.9457,105081.6513
2011-03-21 09:45:00,26.45,26.66,26.45,26.61,59945.22771072117,14.9457,15.0644,14.9457,15.0361,59945.2277
2011-03-21 09:50:00,26.61,26.61,26.46,26.46,44832.13307637692,15.0361,15.0361,14.9514,14.9514,44832.1331
2011-03-21 09:55:00,26.46,26.52,26.38,26.49,42194.948777766505,14.9514,14.9853,14.9062,14.9683,42194.9488
2011-03-21 10:00:00,26.48,26.58,26.4,26.42,72421.13804645502,14.9627,15.0192,14.9175,14.9288,72421.138
2011-03-21 10:05:00,26.42,26.56,26.42,26.51,55076.57977482503,14.9288,15.0079,14.9288,14.9796,55076.5798
2011-03-21 10:10:00,26.51,26.51,26.42,26.45,48483.61902829901,14.9796,14.9796,14.9288,14.9457,48483.619
2011-03-21 10:15:00,26.46,26.46,26.39,26.45,33674.81488994827,14.9514,14.9514,14.9118,14.9457,33674.8149
2011-03-21 10:20:00,26.46,26.51,26.42,26.51,47976.46820164317,14.9514,14.9796,14.9288,14.9796,47976.4682
2011-03-21 10:25:00,26.51,26.6,26.5,26.6,31240.490922000205,14.9796,15.0305,14.974,15.0305,31240.4909
2011-03-21 10:30:00,26.6,26.6,26.46,26.48,52439.395476214624,15.0305,15.0305,14.9514,14.9627,52439.3955
2011-03-21 10:35:00,26.49,26.54,26.46,26.46,30327.61943401968,14.9683,14.9966,14.9514,14.9514,30327.6194
2011-03-21 10:40:00,26.46,26.47,26.42,26.45,46759.30621766914,14.9514,14.957,14.9288,14.9457,46759.3062
2011-03-21 10:45:00,26.44,26.53,26.44,26.53,34283.395881935285,14.9401,14.9909,14.9401,14.9909,34283.3959
2011-03-21 10:50:00,26.53,26.57,26.53,26.56,32153.362409980728,14.9909,15.0135,14.9909,15.0079,32153.3624
2011-03-21 10:55:00,26.55,26.62,26.54,26.58,42803.52976975353,15.0022,15.0418,14.9966,15.0192,42803.5298
2011-03-21 11:00:00,26.59,26.68,26.58,26.61,48280.75869763668,15.0248,15.0757,15.0192,15.0361,48280.7587
2011-03-21 11:05:00,26.61,26.68,26.61,26.65,46759.30621766914,15.0361,15.0757,15.0361,15.0587,46759.3062
2011-03-21 11:10:00,26.64,26.69,26.63,26.68,23836.08885282483,15.0531,15.0813,15.0474,15.0757,23836.0889
2011-03-21 11:15:00,26.68,26.74,26.67,26.69,47367.88720965615,15.0757,15.1096,15.07,15.0813,47367.8872
2011-03-21 11:20:00,26.69,26.69,26.6,26.61,49903.64134293539,15.0813,15.0813,15.0305,15.0361,49903.6413
2011-03-21 11:25:00,26.61,26.63,26.59,26.59,28704.73678872097,15.0361,15.0474,15.0248,15.0248,28704.7368
2011-03-21 11:30:00,26.59,26.61,26.56,26.57,58829.4958920783,15.0248,15.0361,15.0079,15.0135,58829.4959
2011-03-21 11:35:00,26.57,26.61,26.57,26.58,15721.67562633127,15.0135,15.0361,15.0135,15.0192,15721.6756
2011-03-21 11:40:00,26.59,26.62,26.57,26.59,38036.31199918856,15.0248,15.0418,15.0135,15.0248,38036.312
2011-03-21 11:45:00,26.59,26.6,26.53,26.59,80535.55127294858,15.0248,15.0305,14.9909,15.0248,80535.5513
2011-03-21 11:50:00,26.59,26.63,26.55,26.55,40166.34547114312,15.0248,15.0474,15.0022,15.0022,40166.3455
2011-03-21 11:55:00,26.55,26.6,26.54,26.55,87432.8025154681,15.0022,15.0305,14.9966,15.0022,87432.8025
2011-03-21 12:00:00,26.56,26.57,26.53,26.56,71609.69672380565,15.0079,15.0135,14.9909,15.0079,71609.6967
2011-03-21 12:05:00,26.56,26.57,26.54,26.56,26270.412820772897,15.0079,15.0135,14.9966,15.0079,26270.4128
2011-03-21 12:10:00,26.56,26.57,26.53,26.55,48990.76985495487,15.0079,15.0135,14.9909,15.0022,48990.7699
2011-03-21 12:15:00,26.54,26.56,26.52,26.53,42702.09960442236,14.9966,15.0079,14.9853,14.9909,42702.0996
2011-03-21 12:20:00,26.54,26.55,26.5,26.53,48382.18886296784,14.9966,15.0022,14.974,14.9909,48382.1889
2011-03-21 12:25:00,26.53,26.61,26.53,26.61,45440.71406836393,14.9909,15.0361,14.9909,15.0361,45440.7141
2011-03-21 12:30:00,26.61,26.63,26.6,26.62,37224.870676539205,15.0361,15.0474,15.0305,15.0418,37224.8707
2011-03-21 12:35:00,26.62,26.64,26.58,26.58,38746.32315650675,15.0418,15.0531,15.0192,15.0192,38746.3232
2011-03-21 12:40:00,26.58,26.59,26.54,26.54,50207.9318389289,15.0192,15.0248,14.9966,14.9966,50207.9318
2011-03-21 12:45:00,26.54,26.59,26.53,26.58,23430.36819150015,14.9966,15.0248,14.9909,15.0192,23430.3682
2011-03-21 12:50:00,26.58,26.61,26.58,26.58,26168.982655441727,15.0192,15.0361,15.0192,15.0192,26168.9827
2011-03-21 12:55:00,26.58,26.6,26.57,26.58,39354.90414849376,15.0192,15.0305,15.0135,15.0192,39354.9041
2011-03-21 13:00:00,26.58,26.6,26.55,26.55,26067.55249011056,15.0192,15.0305,15.0022,15.0022,26067.5525
2011-03-21 13:05:00,26.55,26.59,26.53,26.54,27386.14463941576,15.0022,15.0248,14.9909,14.9966,27386.1446
2011-03-21 13:10:00,26.55,26.56,26.52,26.53,24951.820671467696,15.0022,15.0079,14.9853,14.9909,24951.8207
2011-03-21 13:15:00,26.52,26.57,26.52,26.56,34993.40703925347,14.9853,15.0135,14.9853,15.0079,34993.407
2011-03-21 13:20:00,26.56,26.58,26.5,26.5,69581.09341718227,15.0079,15.0192,14.974,14.974,69581.0934
2011-03-21 13:25:00,26.51,26.54,26.46,26.52,55583.73060148088,14.9796,14.9966,14.9514,14.9853,55583.7306
2011-03-21 13:30:00,26.51,26.53,26.5,26.52,28907.597119383303,14.9796,14.9909,14.974,14.9853,28907.5971
2011-03-21 13:35:00,26.51,26.55,26.51,26.53,21604.6252155391,14.9796,15.0022,14.9796,14.9909,21604.6252
2011-03-21 13:40:00,26.53,26.54,26.49,26.49,23126.077695506643,14.9909,14.9966,14.9683,14.9683,23126.0777
2011-03-21 13:45:00,26.5,26.57,26.5,26.53,55685.16076681205,14.974,15.0135,14.974,14.9909,55685.1608
2011-03-21 13:50:00,26.54,26.59,26.53,26.58,38543.462825844406,14.9966,15.0248,14.9909,15.0192,38543.4628
2011-03-21 13:55:00,26.58,26.67,26.58,26.66,65016.73597727964,15.0192,15.07,15.0192,15.0644,65016.736
2011-03-21 14:00:00,26.66,26.72,26.65,26.72,58322.34506542246,15.0644,15.0983,15.0587,15.0983,58322.3451
2011-03-21 14:05:00,26.72,26.79,26.71,26.79,123744.80170402676,15.0983,15.1378,15.0926,15.1378,123744.8017
2011-03-21 14:10:00,26.8,26.81,26.77,26.81,89968.55664874734,15.1435,15.1491,15.1265,15.1491,89968.5566
2011-03-21 14:15:00,26.81,26.85,26.79,26.83,69783.95374784461,15.1491,15.1717,15.1378,15.1604,69783.9537
2011-03-21 14:20:00,26.83,26.85,26.73,26.75,59438.07688406532,15.1604,15.1717,15.1039,15.1152,59438.0769
2011-03-21 14:25:00,26.75,26.81,26.75,26.78,34790.54670859114,15.1152,15.1491,15.1152,15.1322,34790.5467
2011-03-21 14:30:00,26.77,26.82,26.76,26.82,28907.597119383303,15.1265,15.1548,15.1209,15.1548,28907.5971
2011-03-21 14:35:00,26.82,26.84,26.78,26.83,33066.233897961254,15.1548,15.1661,15.1322,15.1604,33066.2339
2011-03-21 14:40:00,26.83,26.83,26.75,26.75,33877.67522061061,15.1604,15.1604,15.1152,15.1152,33877.6752
2011-03-21 14:45:00,26.75,26.79,26.71,26.74,47773.60787098083,15.1152,15.1378,15.0926,15.1096,47773.6079
2011-03-21 14:50:00,26.73,26.74,26.67,26.7,31037.630591337864,15.1039,15.1096,15.07,15.087,31037.6306
2011-03-21 14:55:00,26.71,26.74,26.7,26.71,41383.50745511715,15.0926,15.1096,15.087,15.0926,41383.5075
2011-03-21 15:00:00,26.71,26.74,26.68,26.74,24546.10001014301,15.0926,15.1096,15.0757,15.1096,24546.1
2011-03-21 15:05:00,26.73,26.75,26.67,26.69,111776.04219494878,15.1039,15.1152,15.07,15.0813,111776.0422
2011-03-21 15:10:00,26.68,26.68,26.62,26.62,70899.68556648747,15.0757,15.0757,15.0418,15.0418,70899.6856
2011-03-21 15:15:00,26.62,26.66,26.61,26.66,62075.26118267573,15.0418,15.0644,15.0361,15.0644,62075.2612
2011-03-21 15:20:00,26.66,26.66,26.57,26.61,64712.44548128614,15.0644,15.0644,15.0135,15.0361,64712.4455
2011-03-21 15:25:00,26.61,26.62,26.57,26.59,50410.79216959124,15.0361,15.0418,15.0135,15.0248,50410.7922
2011-03-21 15:30:00,26.59,26.68,26.59,26.68,103458.76863779288,15.0248,15.0757,15.0248,15.0757,103458.7686
2011-03-21 15:35:00,26.68,26.71,26.66,26.67,53352.26696419515,15.0757,15.0926,15.0644,15.07,53352.267
2011-03-21 15:40:00,26.67,26.71,26.65,26.69,82665.58474490313,15.07,15.0926,15.0587,15.0813,82665.5847
2011-03-21 15:45:00,26.7,26.72,26.67,26.69,116238.96946952023,15.087,15.0983,15.07,15.0813,116238.9695
2011-03-21 15:50:00,26.7,26.73,26.69,26.73,121614.76823207222,15.087,15.1039,15.0813,15.1039,121614.7682
2011-03-21 15:55:00,26.72,26.76,26.68,26.76,307637.69144943706,15.0983,15.1209,15.0757,15.1209,307637.6914
2011-03-22 09:30:00,26.76,26.81,26.58,26.72,68769.65209453291,15.1209,15.1491,15.0192,15.0983,68769.6521
2011-03-22 09:35:00,26.72,26.75,26.52,26.54,52642.255806876965,15.0983,15.1152,14.9853,14.9966,52642.2558
2011-03-22 09:40:00,26.55,26.57,26.44,26.49,67755.35044122122,15.0022,15.0135,14.9401,14.9683,67755.3504
2011-03-22 09:45:00,26.5,26.71,26.49,26.71,96358.65706461102,14.974,15.0926,14.9683,15.0926,96358.6571
2011-03-22 09:50:00,26.7,26.75,26.64,26.65,123541.94137336445,15.087,15.1152,15.0531,15.0587,123541.9414
2011-03-22 09:55:00,26.65,26.76,26.65,26.72,72421.13804645502,15.0587,15.1209,15.0587,15.0983,72421.138
2011-03-22 10:00:00,26.72,26.83,26.7,26.7,82057.00375291612,15.0983,15.1604,15.087,15.087,82057.0038
2011-03-22 10:05:00,26.7,26.75,26.68,26.7,76782.6351556953,15.087,15.1152,15.0757,15.087,76782.6352
2011-03-22 10:10:00,26.69,26.69,26.57,26.67,68059.64093721473,15.0813,15.0813,15.0135,15.07,68059.6409
2011-03-22 10:15:00,26.67,26.7,26.59,26.69,45440.71406836393,15.07,15.087,15.0248,15.0813,45440.7141
2011-03-22 10:20:00,26.69,26.7,26.66,26.67,48280.75869763668,15.0813,15.087,15.0644,15.07,48280.7587
2011-03-22 10:25:00,26.67,26.76,26.65,26.75,56699.46242012375,15.07,15.1209,15.0587,15.1152,56699.4624
2011-03-22 10:30:00,26.75,26.76,26.6,26.61,76478.34465970179,15.1152,15.1209,15.0305,15.0361,76478.3447
2011-03-22 10:35:00,26.61,26.61,26.56,26.6,95547.21574196166,15.0361,15.0361,15.0079,15.0305,95547.2157
2011-03-22 10:40:00,26.61,26.68,26.58,26.59,74551.17151840958,15.0361,15.0757,15.0192,15.0248,74551.1715
2011-03-22 10:45:00,26.59,26.6,26.54,26.57,74044.02069175373,15.0248,15.0305,14.9966,15.0135,74044.0207
2011-03-22 10:50:00,26.55,26.56,26.46,26.46,36210.56902322751,15.0022,15.0079,14.9514,14.9514,36210.569
2011-03-22 10:55:00,26.46,26.47,26.39,26.39,50106.501673597726,14.9514,14.957,14.9118,14.9118,50106.5017
2011-03-22 11:00:00,26.4,26.46,26.38,26.45,48686.47935896136,14.9175,14.9514,14.9062,14.9457,48686.4794
2011-03-22 11:05:00,26.47,26.55,26.46,26.54,67653.92027589005,14.957,15.0022,14.9514,14.9966,67653.9203
2011-03-22 11:10:00,26.55,26.56,26.48,26.49,41992.08844710417,15.0022,15.0079,14.9627,14.9683,41992.0884
2011-03-22 11:15:00,26.48,26.54,26.47,26.49,103458.76863779288,14.9627,14.9966,14.957,14.9683,103458.7686
2011-03-22 11:20:00,26.49,26.52,26.46,26.52,56800.89258545492,14.9683,14.9853,14.9514,14.9853,56800.8926
2011-03-22 11:25:00,26.51,26.51,26.44,26.5,32457.652905974235,14.9796,14.9796,14.9401,14.974,32457.6529
2011-03-22 11:30:00,26.5,26.52,26.48,26.5,32660.513236636576,14.974,14.9853,14.9627,14.974,32660.5132
2011-03-22 11:35:00,26.5,26.55,26.5,26.51,35906.278527234,14.974,15.0022,14.974,14.9796,35906.2785
2011-03-22 11:40:00,26.51,26.54,26.51,26.53,23836.08885282483,14.9796,14.9966,14.9796,14.9909,23836.0889
2011-03-22 11:45:00,26.53,26.53,26.47,26.5,34689.11654325997,14.9909,14.9909,14.957,14.974,34689.1165
2011-03-22 11:50:00,26.52,26.6,26.52,26.57,34080.53555127295,14.9853,15.0305,14.9853,15.0135,34080.5356
2011-03-22 11:55:00,26.58,26.58,26.47,26.5,41586.36778577949,15.0192,15.0192,14.957,14.974,41586.3678
2011-03-22 12:00:00,26.5,26.58,26.49,26.55,33674.81488994827,14.974,15.0192,14.9683,15.0022,33674.8149
2011-03-22 12:05:00,26.55,26.55,26.49,26.51,34181.96571660412,15.0022,15.0022,14.9683,14.9796,34181.9657
2011-03-22 12:10:00,26.51,26.55,26.5,26.54,22111.77604219495,14.9796,15.0022,14.974,14.9966,22111.776
2011-03-22 12:15:00,26.53,26.61,26.53,26.6,34993.40703925347,14.9909,15.0361,14.9909,15.0305,34993.407
2011-03-22 12:20:00,26.59,26.62,26.57,26.58,24546.10001014301,15.0248,15.0418,15.0135,15.0192,24546.1
2011-03-22 12:25:00,26.59,26.6,26.54,26.55,45237.85373770159,15.0248,15.0305,14.9966,15.0022,45237.8537
2011-03-22 12:30:00,26.55,26.55,26.5,26.5,19576.02190891571,15.0022,15.0022,14.974,14.974,19576.0219
2011-03-22 12:35:00,26.5,26.53,26.49,26.5,26878.99381275992,14.974,14.9909,14.9683,14.974,26878.9938
2011-03-22 12:40:00,26.5,26.52,26.47,26.49,24546.10001014301,14.974,14.9853,14.957,14.9683,24546.1
2011-03-22 12:45:00,26.49,26.52,26.47,26.48,36210.56902322751,14.9683,14.9853,14.957,14.9627,36210.569
2011-03-22 12:50:00,26.48,26.5,26.46,26.48,23531.79835683132,14.9627,14.974,14.9514,14.9627,23531.7984
2011-03-22 12:55:00,26.48,26.52,26.47,26.48,26371.842986104068,14.9627,14.9853,14.957,14.9627,26371.843
2011-03-22 13:00:00,26.49,26.51,26.44,26.51,62176.6913480069,14.9683,14.9796,14.9401,14.9796,62176.6913
2011-03-22 13:05:00,26.51,26.52,26.48,26.5,33167.664063292425,14.9796,14.9853,14.9627,14.974,33167.6641
2011-03-22 13:10:00,26.5,26.5,26.47,26.5,25154.68100213004,14.974,14.974,14.957,14.974,25154.681
2011-03-22 13:15:00,26.51,26.52,26.5,26.51,18967.440916928696,14.9796,14.9853,14.974,14.9796,18967.4409
2011-03-22 13:20:00,26.5,26.5,26.41,26.42,58220.91490009129,14.974,14.974,14.9231,14.9288,58220.9149
2011-03-22 13:25:00,26.41,26.42,26.39,26.4,31240.490922000205,14.9231,14.9288,14.9118,14.9175,31240.4909
2011-03-22 13:30:00,26.4,26.45,26.39,26.45,43107.82026574703,14.9175,14.9457,14.9118,14.9457,43107.8203
2011-03-22 13:35:00,26.44,26.49,26.44,26.46,39456.33431382493,14.9401,14.9683,14.9401,14.9514,39456.3343
2011-03-22 13:40:00,26.46,26.48,26.45,26.46,16634.547114311797,14.9514,14.9627,14.9457,14.9514,16634.5471
2011-03-22 13:45:00,26.46,26.5,26.46,26.49,31240.490922000205,14.9514,14.974,14.9514,14.9683,31240.4909
2011-03-22 13:50:00,26.5,26.54,26.49,26.5,53047.97646820165,14.974,14.9966,14.9683,14.974,53047.9765
2011-03-22 13:55:00,26.5,26.53,26.49,26.52,52439.395476214624,14.974,14.9909,14.9683,14.9853,52439.3955
2011-03-22 14:00:00,26.52,26.52,26.47,26.48,26473.27315143524,14.9853,14.9853,14.957,14.9627,26473.2732
2011-03-22 14:05:00,26.48,26.48,26.42,26.42,27386.14463941576,14.9627,14.9627,14.9288,14.9288,27386.1446
2011-03-22 14:10:00,26.41,26.43,26.37,26.39,46556.4458870068,14.9231,14.9344,14.9005,14.9118,46556.4459
2011-03-22 14:15:00,26.39,26.44,26.37,26.38,62582.41200933157,14.9118,14.9401,14.9005,14.9062,62582.412
2011-03-22 14:20:00,26.38,26.39,26.36,26.38,32254.79257531189,14.9062,14.9118,14.8949,14.9062,32254.7926
2011-03-22 14:25:00,26.38,26.4,26.37,26.38,30834.770260675527,14.9062,14.9175,14.9005,14.9062,30834.7703
2011-03-22 14:30:00,26.38,26.41,26.38,26.38,52642.255806876965,14.9062,14.9231,14.9062,14.9062,52642.2558
2011-03-22 14:35:00,26.38,26.4,26.35,26.37,44933.563241708085,14.9062,14.9175,14.8892,14.9005,44933.5632
2011-03-22 14:40:00,26.37,26.38,26.35,26.38,21198.904554214423,14.9005,14.9062,14.8892,14.9062,21198.9046
2011-03-22 14:45:00,26.38,26.38,26.33,26.35,27386.14463941576,14.9062,14.9062,14.8779,14.8892,27386.1446
2011-03-22 14:50:00,26.36,26.37,26.33,26.37,22517.496703519628,14.8949,14.9005,14.8779,14.9005,22517.4967
2011-03-22 14:55:00,26.37,26.38,26.37,26.38,34486.256212597626,14.9005,14.9062,14.9005,14.9062,34486.2562
2011-03-22 15:00:00,26.38,26.38,26.35,26.36,46455.01572167563,14.9062,14.9062,14.8892,14.8949,46455.0157
2011-03-22 15:05:00,26.36,26.39,26.36,26.39,44832.13307637692,14.8949,14.9118,14.8949,14.9118,44832.1331
2011-03-22 15:10:00,26.39,26.42,26.38,26.42,58423.77523075363,14.9118,14.9288,14.9062,14.9288,58423.7752
2011-03-22 15:15:00,26.42,26.42,26.38,26.41,37732.02150319505,14.9288,14.9288,14.9062,14.9231,37732.0215
2011-03-22 15:20:00,26.41,26.43,26.4,26.43,32254.79257531189,14.9231,14.9344,14.9175,14.9344,32254.7926
2011-03-22 15:25:00,26.43,26.44,26.42,26.44,22010.34587686378,14.9344,14.9401,14.9288,14.9401,22010.3459
2011-03-22 15:30:00,26.43,26.46,26.43,26.46,55786.59093214322,14.9344,14.9514,14.9344,14.9514,55786.5909
2011-03-22 15:35:00,26.46,26.47,26.43,26.44,42499.23927376002,14.9514,14.957,14.9344,14.9401,42499.2393
2011-03-22 15:40:00,26.43,26.44,26.39,26.4,89461.40582209149,14.9344,14.9401,14.9118,14.9175,89461.4058
2011-03-22 15:45:00,26.41,26.45,26.4,26.42,113094.63434425398,14.9231,14.9457,14.9175,14.9288,113094.6343
2011-03-22 15:50:00,26.42,26.44,26.39,26.4,71508.2665584745,14.9288,14.9401,14.9118,14.9175,71508.2666
2011-03-22 15:55:00,26.4,26.44,26.39,26.44,163505.42651384522,14.9175,14.9401,14.9118,14.9401,163505.4265
2011-03-23 09:30:00,26.41,26.49,26.37,26.49,62988.132670656254,14.9231,14.9683,14.9005,14.9683,62988.1327
2011-03-23 09:35:00,26.52,26.52,26.4,26.4,59742.36738005883,14.9853,14.9853,14.9175,14.9175,59742.3674
2011-03-23 09:40:00,26.41,26.41,26.27,26.38,54873.71944416269,14.9231,14.9231,14.844,14.9062,54873.7194
2011-03-23 09:45:00,26.38,26.49,26.37,26.4,94837.20458464348,14.9062,14.9683,14.9005,14.9175,94837.2046
2011-03-23 09:50:00,26.4,26.46,26.33,26.43,37934.88183385739,14.9175,14.9514,14.8779,14.9344,37934.8818
2011-03-23 09:55:00,26.43,26.58,26.43,26.57,94938.63474997463,14.9344,15.0192,14.9344,15.0135,94938.6347
2011-03-23 10:00:00,26.56,26.57,26.33,26.42,60858.0991987017,15.0079,15.0135,14.8779,14.9288,60858.0992
2011-03-23 10:05:00,26.41,26.41,26.3,26.33,40064.91530581195,14.9231,14.9231,14.861,14.8779,40064.9153
2011-03-23 10:10:00,26.33,26.35,26.27,26.31,40064.91530581195,14.8779,14.8892,14.844,14.8666,40064.9153
2011-03-23 10:15:00,26.3,26.37,26.29,26.36,19778.88223957805,14.861,14.9005,14.8553,14.8949,19778.8822
2011-03-23 10:20:00,26.35,26.44,26.34,26.38,45339.28390303276,14.8892,14.9401,14.8836,14.9062,45339.2839
2011-03-23 10:25:00,26.38,26.43,26.38,26.39,31950.50207931839,14.9062,14.9344,14.9062,14.9118,31950.5021
2011-03-23 10:30:00,26.39,26.44,26.38,26.38,34384.826047266455,14.9118,14.9401,14.9062,14.9062,34384.826
2011-03-23 10:35:00,26.38,26.42,26.35,26.38,42600.66943909119,14.9062,14.9288,14.8892,14.9062,42600.6694
2011-03-23 10:40:00,26.37,26.38,26.28,26.28,22821.78719951313,14.9005,14.9062,14.8497,14.8497,22821.7872
2011-03-23 10:45:00,26.28,26.29,26.23,26.29,31341.92108733137,14.8497,14.8553,14.8214,14.8553,31341.9211
2011-03-23 10:50:00,26.28,26.39,26.26,26.34,20387.463231565067,14.8497,14.9118,14.8384,14.8836,20387.4632
2011-03-23 10:55:00,26.35,26.37,26.31,26.34,23328.938026168984,14.8892,14.9005,14.8666,14.8836,23328.938
2011-03-23 11:00:00,26.35,26.4,26.35,26.39,18967.440916928696,14.8892,14.9175,14.8892,14.9118,18967.4409
2011-03-23 11:05:00,26.4,26.43,26.38,26.42,21300.3347195456,14.9175,14.9344,14.9062,14.9288,21300.3347
2011-03-23 11:10:00,26.42,26.5,26.42,26.46,31849.07191398722,14.9288,14.974,14.9288,14.9514,31849.0719
2011-03-23 11:15:00,26.47,26.49,26.42,26.44,25256.111167461204,14.957,14.9683,14.9288,14.9401,25256.1112
2011-03-23 11:20:00,26.44,26.49,26.42,26.48,30023.32893802617,14.9401,14.9683,14.9288,14.9627,30023.3289
2011-03-23 11:25:00,26.48,26.55,26.48,26.48,54975.14960949386,14.9627,15.0022,14.9627,14.9627,54975.1496
2011-03-23 11:30:00,26.49,26.56,26.49,26.51,41789.22811644183,14.9683,15.0079,14.9683,14.9796,41789.2281
2011-03-23 11:35:00,26.51,26.52,26.48,26.51,24241.809514149507,14.9796,14.9853,14.9627,14.9796,24241.8095
2011-03-23 11:40:00,26.51,26.56,26.51,26.52,21604.6252155391,14.9796,15.0079,14.9796,14.9853,21604.6252
2011-03-23 11:45:00,26.52,26.57,26.51,26.52,47063.59671366264,14.9853,15.0135,14.9796,14.9853,47063.5967
2011-03-23 11:50:00,26.51,26.53,26.49,26.51,22618.926868850795,14.9796,14.9909,14.9683,14.9796,22618.9269
2011-03-23 11:55:00,26.5,26.51,26.48,26.5,15721.67562633127,14.974,14.9796,14.9627,14.974,15721.6756
2011-03-23 12:00:00,26.5,26.53,26.5,26.51,35297.69753524698,14.974,14.9909,14.974,14.9796,35297.6975
2011-03-23 12:05:00,26.52,26.53,26.48,26.48,22010.34587686378,14.9853,14.9909,14.9627,14.9627,22010.3459
2011-03-23 12:10:00,26.49,26.51,26.48,26.49,16533.116948980627,14.9683,14.9796,14.9627,14.9683,16533.1169
2011-03-23 12:15:00,26.48,26.5,26.45,26.46,66842.47895324069,14.9627,14.974,14.9457,14.9514,66842.479
2011-03-23 12:20:00,26.46,26.52,26.46,26.49,90475.70747540318,14.9514,14.9853,14.9514,14.9683,90475.7075
2011-03-23 12:25:00,26.48,26.57,26.48,26.57,50410.79216959124,14.9627,15.0135,14.9627,15.0135,50410.7922
2011-03-23 12:30:00,26.57,26.62,26.53,26.56,30124.759103357337,15.0135,15.0418,14.9909,15.0079,30124.7591
2011-03-23 12:35:00,26.56,26.58,26.48,26.48,75565.47317172127,15.0079,15.0192,14.9627,14.9627,75565.4732
2011-03-23 12:40:00,26.48,26.5,26.45,26.45,105081.6512830916,14.9627,14.974,14.9457,14.9457,105081.6513
2011-03-23 12:45:00,26.45,26.47,26.44,26.45,35297.69753524698,14.9457,14.957,14.9401,14.9457,35297.6975
2011-03-23 12:50:00,26.46,26.46,26.39,26.39,68262.50126787707,14.9514,14.9514,14.9118,14.9118,68262.5013
2011-03-23 12:55:00,26.39,26.46,26.39,26.46,42296.37894309768,14.9118,14.9514,14.9118,14.9514,42296.3789
2011-03-23 13:00:00,26.46,26.48,26.43,26.43,29110.457450045644,14.9514,14.9627,14.9344,14.9344,29110.4575
2011-03-23 13:05:00,26.42,26.45,26.4,26.42,44527.8425803834,14.9288,14.9457,14.9175,14.9288,44527.8426
2011-03-23 13:10:00,26.42,26.45,26.41,26.42,26270.412820772897,14.9288,14.9457,14.9231,14.9288,26270.4128
2011-03-23 13:15:00,26.42,26.47,26.42,26.45,45846.43472968861,14.9288,14.957,14.9288,14.9457,45846.4347
2011-03-23 13:20:00,26.45,26.45,26.41,26.43,34384.826047266455,14.9457,14.9457,14.9231,14.9344,34384.826
2011-03-23 13:25:00,26.43,26.43,26.41,26.43,22416.066538188457,14.9344,14.9344,14.9231,14.9344,22416.0665
2011-03-23 13:30:00,26.43,26.48,26.41,26.48,34283.395881935285,14.9344,14.9627,14.9231,14.9627,34283.3959
2011-03-23 13:35:00,26.48,26.48,26.44,26.44,27690.435135409272,14.9627,14.9627,14.9401,14.9401,27690.4351
2011-03-23 13:40:00,26.44,26.46,26.42,26.46,36616.28968455218,14.9401,14.9514,14.9288,14.9514,36616.2897
2011-03-23 13:45:00,26.47,26.49,26.46,26.49,16735.977279642964,14.957,14.9683,14.9514,14.9683,16735.9773
2011-03-23 13:50:00,26.5,26.54,26.5,26.52,51729.38431889644,14.974,14.9966,14.974,14.9853,51729.3843
2011-03-23 13:55:00,26.51,26.53,26.51,26.51,14504.513642357237,14.9796,14.9909,14.9796,14.9796,14504.5136
2011-03-23 14:00:00,26.5,26.52,26.46,26.51,45542.1442336951,14.974,14.9853,14.9514,14.9796,45542.1442
2011-03-23 14:05:00,26.51,26.56,26.51,26.52,52946.54630287048,14.9796,15.0079,14.9796,14.9853,52946.5463
2011-03-23 14:10:00,26.53,26.53,26.5,26.52,22517.496703519628,14.9909,14.9909,14.974,14.9853,22517.4967
2011-03-23 14:15:00,26.52,26.54,26.51,26.53,23430.36819150015,14.9853,14.9966,14.9796,14.9909,23430.3682
2011-03-23 14:20:00,26.53,26.55,26.5,26.51,32051.93224464956,14.9909,15.0022,14.974,14.9796,32051.9322
2011-03-23 14:25:00,26.52,26.58,26.52,26.54,43006.39010041586,14.9853,15.0192,14.9853,14.9966,43006.3901
2011-03-23 14:30:00,26.55,26.55,26.51,26.54,53960.847956182166,15.0022,15.0022,14.9796,14.9966,53960.848
2011-03-23 14:35:00,26.53,26.53,26.52,26.52,16127.396287655947,14.9909,14.9909,14.9853,14.9853,16127.3963
2011-03-23 14:40:00,26.52,26.56,26.52,26.56,49396.49051627954,14.9853,15.0079,14.9853,15.0079,49396.4905
2011-03-23 14:45:00,26.56,26.6,26.54,26.59,148696.62237549448,15.0079,15.0305,14.9966,15.0248,148696.6224
2011-03-23 14:50:00,26.6,26.74,26.6,26.73,114210.36616289684,15.0305,15.1096,15.0305,15.1039,114210.3662
2011-03-23 14:55:00,26.74,26.74,26.7,26.72,63698.14382797444,15.1096,15.1096,15.087,15.0983,63698.1438
2011-03-23 15:00:00,26.72,26.73,26.69,26.7,87331.37235013692,15.0983,15.1039,15.0813,15.087,87331.3724
2011-03-23 15:05:00,26.7,26.7,26.64,26.66,31341.92108733137,15.087,15.087,15.0531,15.0644,31341.9211
2011-03-23 15:10:00,26.65,26.74,26.65,26.7,65219.59630794198,15.0587,15.1096,15.0587,15.087,65219.5963
2011-03-23 15:15:00,26.7,26.71,26.64,26.64,130236.33228522162,15.087,15.0926,15.0531,15.0531,130236.3323
2011-03-23 15:20:00,26.64,26.64,26.61,26.62,107617.40541637084,15.0531,15.0531,15.0361,15.0418,107617.4054
2011-03-23 15:25:00,26.62,26.63,26.6,26.61,130033.47195455928,15.0418,15.0474,15.0305,15.0361,130033.472
2011-03-23 15:30:00,26.61,26.62,26.58,26.58,39253.47398316259,15.0361,15.0418,15.0192,15.0192,39253.474
2011-03-23 15:35:00,26.58,26.59,26.53,26.55,85607.05953950706,15.0192,15.0248,14.9909,15.0022,85607.0595
2011-03-23 15:40:00,26.55,26.59,26.55,26.56,76782.6351556953,15.0022,15.0248,15.0022,15.0079,76782.6352
2011-03-23 15:45:00,26.56,26.57,26.53,26.54,83071.30540622781,15.0079,15.0135,14.9909,14.9966,83071.3054
2011-03-23 15:50:00,26.54,26.56,26.51,26.53,245461.00010143017,14.9966,15.0079,14.9796,14.9909,245461.0001
2011-03-23 15:55:00,26.53,26.54,26.51,26.53,137235.0136930723,14.9909,14.9966,14.9796,14.9909,137235.0137
2011-03-24 09:30:00,26.74,26.86,26.64,26.66,84491.32772086418,15.1096,15.1774,15.0531,15.0644,84491.3277
2011-03-24 09:35:00,26.65,26.78,26.55,26.57,43919.26158839639,15.0587,15.1322,15.0022,15.0135,43919.2616
2011-03-24 09:40:00,26.56,26.57,26.43,26.44,78506.94796632518,15.0079,15.0135,14.9344,14.9401,78506.948
2011-03-24 09:45:00,26.44,26.55,26.44,26.5,122629.06988538391,14.9401,15.0022,14.9401,14.974,122629.0699
2011-03-24 09:50:00,26.5,26.52,26.43,26.48,64813.87564661731,14.974,14.9853,14.9344,14.9627,64813.8756
2011-03-24 09:55:00,26.49,26.55,26.47,26.55,77594.07647834466,14.9683,15.0022,14.957,15.0022,77594.0765
2011-03-24 10:00:00,26.54,26.72,26.53,26.71,178314.23065219595,14.9966,15.0983,14.9909,15.0926,178314.2307
2011-03-24 10:05:00,26.7,26.7,26.6,26.6,49497.92068161071,15.087,15.087,15.0305,15.0305,49497.9207
2011-03-24 10:10:00,26.59,26.59,26.4,26.42,127396.28765594888,15.0248,15.0248,14.9175,14.9288,127396.2877
2011-03-24 10:15:00,26.41,26.53,26.41,26.47,68871.08225986408,14.9231,14.9909,14.9231,14.957,68871.0823
2011-03-24 10:20:00,26.47,26.55,26.45,26.53,62683.84217466274,14.957,15.0022,14.9457,14.9909,62683.8422
2011-03-24 10:25:00,26.54,26.58,26.5,26.57,64813.87564661731,14.9966,15.0192,14.974,15.0135,64813.8756
2011-03-24 10:30:00,26.57,26.62,26.56,26.61,21908.91571153261,15.0135,15.0418,15.0079,15.0361,21908.9157
2011-03-24 10:35:00,26.62,26.67,26.61,26.63,29921.898772695,15.0418,15.07,15.0361,15.0474,29921.8988
2011-03-24 10:40:00,26.62,26.65,26.58,26.63,58525.2053960848,15.0418,15.0587,15.0192,15.0474,58525.2054
2011-03-24 10:45:00,26.64,26.65,26.57,26.59,77999.79713966933,15.0531,15.0587,15.0135,15.0248,77999.7971
2011-03-24 10:50:00,26.59,26.73,26.59,26.7,54467.99878283802,15.0248,15.1039,15.0248,15.087,54467.9988
2011-03-24 10:55:00,26.7,26.8,26.7,26.78,32863.37356729891,15.087,15.1435,15.087,15.1322,32863.3736
2011-03-24 11:00:00,26.78,26.81,26.77,26.8,23126.077695506643,15.1322,15.1491,15.1265,15.1435,23126.0777
2011-03-24 11:05:00,26.8,26.8,26.72,26.73,76376.91449437062,15.1435,15.1435,15.0983,15.1039,76376.9145
2011-03-24 11:10:00,26.74,26.76,26.71,26.74,18054.56942894817,15.1096,15.1209,15.0926,15.1096,18054.5694
2011-03-24 11:15:00,26.74,26.75,26.71,26.72,16938.837610305305,15.1096,15.1152,15.0926,15.0983,16938.8376
2011-03-24 11:20:00,26.73,26.76,26.71,26.71,28197.58596206512,15.1039,15.1209,15.0926,15.0926,28197.586
2011-03-24 11:25:00,26.72,26.74,26.67,26.72,46150.72522568212,15.0983,15.1096,15.07,15.0983,46150.7252
2011-03-24 11:30:00,26.71,26.71,26.68,26.69,15823.10579166244,15.0926,15.0926,15.0757,15.0813,15823.1058
2011-03-24 11:35:00,26.69,26.72,26.69,26.71,10751.597525103964,15.0813,15.0983,15.0813,15.0926,10751.5975
2011-03-24 11:40:00,26.71,26.73,26.7,26.71,16634.547114311797,15.0926,15.1039,15.087,15.0926,16634.5471
2011-03-24 11:45:00,26.71,26.72,26.65,26.67,29414.74794603915,15.0926,15.0983,15.0587,15.07,29414.7479
2011-03-24 11:50:00,26.68,26.72,26.66,26.71,45745.00456435744,15.0757,15.0983,15.0644,15.0926,45745.0046
2011-03-24 11:55:00,26.71,26.77,26.68,26.74,29313.31778070798,15.0926,15.1265,15.0757,15.1096,29313.3178
2011-03-24 12:00:00,26.75,26.85,26.75,26.84,34891.97687392231,15.1152,15.1717,15.1152,15.1661,34891.9769
2011-03-24 12:05:00,26.84,26.86,26.79,26.8,28501.87645805863,15.1661,15.1774,15.1378,15.1435,28501.8765
2011-03-24 12:10:00,26.79,26.83,26.76,26.78,25966.12232477939,15.1378,15.1604,15.1209,15.1322,25966.1223
2011-03-24 12:15:00,26.78,26.82,26.78,26.82,27487.57480474693,15.1322,15.1548,15.1322,15.1548,27487.5748
2011-03-24 12:20:00,26.82,26.85,26.78,26.85,48483.61902829901,15.1548,15.1717,15.1322,15.1717,48483.619
2011-03-24 12:25:00,26.85,26.89,26.85,26.88,18663.150420935188,15.1717,15.1944,15.1717,15.1887,18663.1504
2011-03-24 12:30:00,26.87,26.89,26.79,26.83,48077.89836697434,15.1831,15.1944,15.1378,15.1604,48077.8984
2011-03-24 12:35:00,26.83,26.84,26.79,26.79,22111.77604219495,15.1604,15.1661,15.1378,15.1378,22111.776
2011-03-24 12:40:00,26.79,26.79,26.75,26.77,13185.921493052034,15.1378,15.1378,15.1152,15.1265,13185.9215
2011-03-24 12:45:00,26.76,26.78,26.74,26.78,11765.89917841566,15.1209,15.1322,15.1096,15.1322,11765.8992
2011-03-24 12:50:00,26.78,26.78,26.69,26.72,43209.2504310782,15.1322,15.1322,15.0813,15.0983,43209.2504
2011-03-24 12:55:00,26.71,26.72,26.67,26.71,24647.530175474185,15.0926,15.0983,15.07,15.0926,24647.5302
2011-03-24 13:00:00,26.71,26.74,26.67,26.73,44933.563241708085,15.0926,15.1096,15.07,15.1039,44933.5632
2011-03-24 13:05:00,26.73,26.74,26.7,26.73,23024.64753017548,15.1039,15.1096,15.087,15.1039,23024.6475
2011-03-24 13:10:00,26.73,26.75,26.71,26.72,18460.290090272847,15.1039,15.1152,15.0926,15.0983,18460.2901
2011-03-24 13:15:00,26.73,26.75,26.72,26.73,24546.10001014301,15.1039,15.1152,15.0983,15.1039,24546.1
2011-03-24 13:20:00,26.73,26.73,26.67,26.71,12678.770666396187,15.1039,15.1039,15.07,15.0926,12678.7707
2011-03-24 13:25:00,26.71,26.74,26.7,26.72,15823.10579166244,15.0926,15.1096,15.087,15.0983,15823.1058
2011-03-24 13:30:00,26.72,26.76,26.72,26.76,16938.837610305305,15.0983,15.1209,15.0983,15.1209,16938.8376
2011-03-24 13:35:00,26.75,26.76,26.72,26.72,17750.27893295466,15.1152,15.1209,15.0983,15.0983,17750.2789
2011-03-24 13:40:00,26.72,26.72,26.7,26.71,15721.67562633127,15.0983,15.0983,15.087,15.0926,15721.6756
2011-03-24 13:45:00,26.71,26.71,26.65,26.67,22821.78719951313,15.0926,15.0926,15.0587,15.07,22821.7872
2011-03-24 13:50:00,26.67,26.68,26.64,26.66,17851.70909828583,15.07,15.0757,15.0531,15.0644,17851.7091
2011-03-24 13:55:00,26.65,26.72,26.65,26.72,30530.47976468201,15.0587,15.0983,15.0587,15.0983,30530.4798
2011-03-24 14:00:00,26.72,26.74,26.7,26.73,24038.94918348717,15.0983,15.1096,15.087,15.1039,24038.9492
2011-03-24 14:05:00,26.73,26.77,26.72,26.76,17344.558271629983,15.1039,15.1265,15.0983,15.1209,17344.5583
2011-03-24 14:10:00,26.75,26.76,26.72,26.72,18561.720255604017,15.1152,15.1209,15.0983,15.0983,18561.7203
2011-03-24 14:15:00,26.72,26.76,26.69,26.72,58829.4958920783,15.0983,15.1209,15.0813,15.0983,58829.4959
2011-03-24 14:20:00,26.72,26.74,26.71,26.72,39253.47398316259,15.0983,15.1096,15.0926,15.0983,39253.474
2011-03-24 14:25:00,26.72,26.75,26.71,26.75,19677.45207424688,15.0983,15.1152,15.0926,15.1152,19677.4521
2011-03-24 14:30:00,26.75,26.75,26.72,26.73,39659.19464448728,15.1152,15.1152,15.0983,15.1039,39659.1946
2011-03-24 14:35:00,26.74,26.78,26.73,26.75,83375.59590222132,15.1096,15.1322,15.1039,15.1152,83375.5959
2011-03-24 14:40:00,26.76,26.78,26.72,26.76,67045.33928390303,15.1209,15.1322,15.0983,15.1209,67045.3393
2011-03-24 14:45:00,26.77,26.8,26.74,26.74,30327.61943401968,15.1265,15.1435,15.1096,15.1096,30327.6194
2011-03-24 14:50:00,26.74,26.75,26.71,26.73,51729.38431889644,15.1096,15.1152,15.0926,15.1039,51729.3843
2011-03-24 14:55:00,26.73,26.74,26.7,26.72,52946.54630287048,15.1039,15.1096,15.087,15.0983,52946.5463
2011-03-24 15:00:00,26.73,26.75,26.73,26.74,29211.88761537681,15.1039,15.1152,15.1039,15.1096,29211.8876
2011-03-24 15:05:00,26.74,26.75,26.72,26.74,23024.64753017548,15.1096,15.1152,15.0983,15.1096,23024.6475
2011-03-24 15:10:00,26.74,26.78,26.72,26.76,42397.809108428846,15.1096,15.1322,15.0983,15.1209,42397.8091
2011-03-24 15:15:00,26.76,26.86,26.75,26.84,85607.05953950706,15.1209,15.1774,15.1152,15.1661,85607.0595
2011-03-24 15:20:00,26.84,26.87,26.81,26.85,43107.82026574703,15.1661,15.1831,15.1491,15.1717,43107.8203
2011-03-24 15:25:00,26.85,26.9,26.85,26.87,118470.43310680595,15.1717,15.2,15.1717,15.1831,118470.4331
2011-03-24 15:30:00,26.87,26.89,26.86,26.88,36413.42935388985,15.1831,15.1944,15.1774,15.1887,36413.4294
2011-03-24 15:35:00,26.88,26.92,26.88,26.92,128917.74013591642,15.1887,15.2113,15.1887,15.2113,128917.7401
2011-03-24 15:40:00,26.91,26.93,26.89,26.93,97068.6682219292,15.2057,15.217,15.1944,15.217,97068.6682
2011-03-24 15:45:00,26.93,26.96,26.91,26.93,133279.23724515672,15.217,15.2339,15.2057,15.217,133279.2372
2011-03-24 15:50:00,26.93,26.93,26.89,26.89,63292.423166649765,15.217,15.217,15.1944,15.1944,63292.4232
2011-03-24 15:55:00,26.9,26.94,26.89,26.94,201338.87818237144,15.2,15.2226,15.1944,15.2226,201338.8782
2011-03-25 09:30:00,26.94,27.01,26.82,27.01,120499.03641342936,15.2226,15.2622,15.1548,15.2622,120499.0364
2011-03-25 09:35:00,26.98,27.06,26.92,26.98,85505.62937417589,15.2452,15.2904,15.2113,15.2452,85505.6294
2011-03-25 09:40:00,26.97,27.01,26.92,26.96,146870.8793995334,15.2396,15.2622,15.2113,15.2339,146870.8794
2011-03-25 09:45:00,26.96,27.06,26.96,27.05,60655.23886803936,15.2339,15.2904,15.2339,15.2848,60655.2389
2011-03-25 09:50:00,27.05,27.11,27.05,27.11,87331.37235013692,15.2848,15.3187,15.2848,15.3187,87331.3724
2011-03-25 09:55:00,27.11,27.11,27.04,27.11,49802.21117760422,15.3187,15.3187,15.2791,15.3187,49802.2112
2011-03-25 10:00:00,27.11,27.2,27.08,27.18,166041.18064712445,15.3187,15.3695,15.3017,15.3582,166041.1806
2011-03-25 10:05:00,27.19,27.24,27.17,27.22,43310.68059640937,15.3639,15.3921,15.3526,15.3808,43310.6806
2011-03-25 10:10:00,27.22,27.25,27.18,27.23,64509.5851506238,15.3808,15.3978,15.3582,15.3865,64509.5852
2011-03-25 10:15:00,27.22,27.23,27.18,27.2,52439.395476214624,15.3808,15.3865,15.3582,15.3695,52439.3955
2011-03-25 10:20:00,27.2,27.28,27.2,27.28,84592.75788619535,15.3695,15.4147,15.3695,15.4147,84592.7579
2011-03-25 10:25:00,27.28,27.29,27.24,27.27,52236.53514555229,15.4147,15.4204,15.3921,15.4091,52236.5351
2011-03-25 10:30:00,27.28,27.31,27.26,27.29,87939.95334212395,15.4147,15.4317,15.4034,15.4204,87939.9533
2011-03-25 10:35:00,27.29,27.29,27.18,27.25,154579.5719647023,15.4204,15.4204,15.3582,15.3978,154579.572
2011-03-25 10:40:00,27.24,27.33,27.24,27.33,80028.40044629273,15.3921,15.443,15.3921,15.443,80028.4004
2011-03-25 10:45:00,27.33,27.4,27.31,27.4,45542.1442336951,15.443,15.4825,15.4317,15.4825,45542.1442
2011-03-25 10:50:00,27.4,27.45,27.4,27.43,84897.04838218886,15.4825,15.5108,15.4825,15.4995,84897.0484
2011-03-25 10:55:00,27.44,27.44,27.34,27.38,84592.75788619535,15.5051,15.5051,15.4486,15.4712,84592.7579
2011-03-25 11:00:00,27.38,27.43,27.37,27.4,41890.658281773,15.4712,15.4995,15.4656,15.4825,41890.6583
2011-03-25 11:05:00,27.4,27.46,27.4,27.42,42499.23927376002,15.4825,15.5164,15.4825,15.4938,42499.2393
2011-03-25 11:10:00,27.43,27.44,27.32,27.38,98082.9698752409,15.4995,15.5051,15.4373,15.4712,98082.9699
2011-03-25 11:15:00,27.38,27.43,27.36,27.39,88244.24383811746,15.4712,15.4995,15.4599,15.4769,88244.2438
2011-03-25 11:20:00,27.39,27.41,27.36,27.36,79318.38928897455,15.4769,15.4882,15.4599,15.4599,79318.3893
2011-03-25 11:25:00,27.37,27.37,27.27,27.32,26777.563647428746,15.4656,15.4656,15.4091,15.4373,26777.5636
2011-03-25 11:30:00,27.31,27.31,27.24,27.28,78101.2273050005,15.4317,15.4317,15.3921,15.4147,78101.2273
2011-03-25 11:35:00,27.27,27.28,27.24,27.28,21604.6252155391,15.4091,15.4147,15.3921,15.4147,21604.6252
2011-03-25 11:40:00,27.27,27.28,27.25,27.26,24647.530175474185,15.4091,15.4147,15.3978,15.4034,24647.5302
2011-03-25 11:45:00,27.27,27.32,27.26,27.3,29719.03844203266,15.4091,15.4373,15.4034,15.426,29719.0384
2011-03-25 11:50:00,27.3,27.3,27.27,27.29,40572.06613246779,15.426,15.426,15.4091,15.4204,40572.0661
2011-03-25 11:55:00,27.29,27.31,27.27,27.31,22923.217364844302,15.4204,15.4317,15.4091,15.4317,22923.2174
2011-03-25 12:00:00,27.31,27.32,27.28,27.32,18561.720255604017,15.4317,15.4373,15.4147,15.4373,18561.7203
2011-03-25 12:05:00,27.32,27.32,27.29,27.3,14098.79298103256,15.4373,15.4373,15.4204,15.426,14098.793
2011-03-25 12:10:00,27.3,27.32,27.28,27.32,11867.329343746833,15.426,15.4373,15.4147,15.4373,11867.3293
2011-03-25 12:15:00,27.32,27.36,27.31,27.35,24748.960340805355,15.4373,15.4599,15.4317,15.4543,24748.9603
2011-03-25 12:20:00,27.35,27.35,27.29,27.34,26574.703316766405,15.4543,15.4543,15.4204,15.4486,26574.7033
2011-03-25 12:25:00,27.34,27.37,27.33,27.35,27386.14463941576,15.4486,15.4656,15.443,15.4543,27386.1446
2011-03-25 12:30:00,27.35,27.36,27.29,27.3,62582.41200933157,15.4543,15.4599,15.4204,15.426,62582.412
2011-03-25 12:35:00,27.3,27.33,27.28,27.33,26676.13348209757,15.426,15.443,15.4147,15.443,26676.1335
2011-03-25 12:40:00,27.32,27.35,27.3,27.3,37529.16117253271,15.4373,15.4543,15.426,15.426,37529.1612
2011-03-25 12:45:00,27.3,27.34,27.28,27.33,54975.14960949386,15.426,15.4486,15.4147,15.443,54975.1496
2011-03-25 12:50:00,27.33,27.38,27.31,27.31,21604.6252155391,15.443,15.4712,15.4317,15.4317,21604.6252
2011-03-25 12:55:00,27.32,27.33,27.28,27.29,18561.720255604017,15.4373,15.443,15.4147,15.4204,18561.7203
2011-03-25 13:00:00,27.28,27.29,27.25,27.25,15620.245461000102,15.4147,15.4204,15.3978,15.3978,15620.2455
2011-03-25 13:05:00,27.26,27.31,27.24,27.31,14301.653311694898,15.4034,15.4317,15.3921,15.4317,14301.6533
2011-03-25 13:10:00,27.32,27.33,27.28,27.31,26371.842986104068,15.4373,15.443,15.4147,15.4317,26371.843
2011-03-25 13:15:00,27.31,27.31,27.25,27.28,29211.88761537681,15.4317,15.4317,15.3978,15.4147,29211.8876
2011-03-25 13:20:00,27.28,27.3,27.27,27.27,18460.290090272847,15.4147,15.426,15.4091,15.4091,18460.2901
2011-03-25 13:25:00,27.27,27.31,27.26,27.29,31747.64174865605,15.4091,15.4317,15.4034,15.4204,31747.6417
2011-03-25 13:30:00,27.29,27.3,27.26,27.28,21097.474388883253,15.4204,15.426,15.4034,15.4147,21097.4744
2011-03-25 13:35:00,27.28,27.3,27.26,27.29,19373.161578253374,15.4147,15.426,15.4034,15.4204,19373.1616
2011-03-25 13:40:00,27.3,27.3,27.27,27.28,10244.44669844812,15.426,15.426,15.4091,15.4147,10244.4467
2011-03-25 13:45:00,27.28,27.29,27.26,27.28,14605.943807688407,15.4147,15.4204,15.4034,15.4147,14605.9438
2011-03-25 13:50:00,27.29,27.3,27.26,27.26,14707.373973019576,15.4204,15.426,15.4034,15.4034,14707.374
2011-03-25 13:55:00,27.26,27.27,27.19,27.23,25458.97149812354,15.4034,15.4091,15.3639,15.3865,25458.9715
2011-03-25 14:00:00,27.23,27.29,27.22,27.26,112688.9136829293,15.3865,15.4204,15.3808,15.4034,112688.9137
2011-03-25 14:05:00,27.27,27.32,27.27,27.31,24647.530175474185,15.4091,15.4373,15.4091,15.4317,24647.5302
2011-03-25 14:10:00,27.32,27.33,27.3,27.31,22010.34587686378,15.4373,15.443,15.426,15.4317,22010.3459
2011-03-25 14:15:00,27.31,27.32,27.28,27.28,44629.272745714574,15.4317,15.4373,15.4147,15.4147,44629.2727
2011-03-25 14:20:00,27.28,27.3,27.28,27.29,14403.083477026068,15.4147,15.426,15.4147,15.4204,14403.0835
2011-03-25 14:25:00,27.3,27.31,27.27,27.28,72421.13804645502,15.426,15.4317,15.4091,15.4147,72421.138
2011-03-25 14:30:00,27.29,27.31,27.26,27.31,30124.759103357337,15.4204,15.4317,15.4034,15.4317,30124.7591
2011-03-25 14:35:00,27.31,27.33,27.31,27.33,22111.77604219495,15.4317,15.443,15.4317,15.443,22111.776
2011-03-25 14:40:00,27.32,27.33,27.3,27.32,32964.803732630084,15.4373,15.443,15.426,15.4373,32964.8037
2011-03-25 14:45:00,27.31,27.33,27.31,27.32,21300.3347195456,15.4317,15.443,15.4317,15.4373,21300.3347
2011-03-25 14:50:00,27.31,27.33,27.31,27.33,10143.016533116948,15.4317,15.443,15.4317,15.443,10143.0165
2011-03-25 14:55:00,27.32,27.35,27.31,27.34,36819.15001521452,15.4373,15.4543,15.4317,15.4486,36819.15
2011-03-25 15:00:00,27.35,27.35,27.3,27.32,36109.13885789634,15.4543,15.4543,15.426,15.4373,36109.1389
2011-03-25 15:05:00,27.32,27.34,27.3,27.34,45440.71406836393,15.4373,15.4486,15.426,15.4486,45440.7141
2011-03-25 15:10:00,27.34,27.38,27.31,27.37,76782.6351556953,15.4486,15.4712,15.4317,15.4656,76782.6352
2011-03-25 15:15:00,27.37,27.37,27.31,27.31,28400.44629272745,15.4656,15.4656,15.4317,15.4317,28400.4463
2011-03-25 15:20:00,27.31,27.33,27.3,27.31,63799.57399330561,15.4317,15.443,15.426,15.4317,63799.574
2011-03-25 15:25:00,27.31,27.32,27.3,27.3,77999.79713966933,15.4317,15.4373,15.426,15.426,77999.7971
2011-03-25 15:30:00,27.31,27.35,27.3,27.32,66741.04878790953,15.4317,15.4543,15.426,15.4373,66741.0488
2011-03-25 15:35:00,27.32,27.38,27.31,27.36,76275.48432903945,15.4373,15.4712,15.4317,15.4599,76275.4843
2011-03-25 15:40:00,27.37,27.4,27.35,27.38,112688.9136829293,15.4656,15.4825,15.4543,15.4712,112688.9137
2011-03-25 15:45:00,27.37,27.37,27.34,27.35,300436.149710924,15.4656,15.4656,15.4486,15.4543,300436.1497
2011-03-25 15:50:00,27.35,27.37,27.35,27.36,240795.2124961964,15.4543,15.4656,15.4543,15.4599,240795.2125
2011-03-25 15:55:00,27.37,27.43,27.35,27.42,437671.1634039963,15.4656,15.4995,15.4543,15.4938,437671.1634
2011-03-28 09:30:00,27.45,27.45,27.35,27.37,77898.36697433816,15.5108,15.5108,15.4543,15.4656,77898.367
2011-03-28 09:35:00,27.37,27.38,27.27,27.38,87838.52317679278,15.4656,15.4712,15.4091,15.4712,87838.5232
2011-03-28 09:40:00,27.37,27.38,27.31,27.36,103053.0479764682,15.4656,15.4712,15.4317,15.4599,103053.048
2011-03-28 09:45:00,27.37,27.47,27.37,27.41,41180.647124454816,15.4656,15.5221,15.4656,15.4882,41180.6471
2011-03-28 09:50:00,27.42,27.5,27.38,27.48,41383.50745511715,15.4938,15.539,15.4712,15.5277,41383.5075
2011-03-28 09:55:00,27.49,27.56,27.49,27.5,41890.658281773,15.5334,15.5729,15.5334,15.539,41890.6583
2011-03-28 10:00:00,27.52,27.57,27.5,27.51,28096.15579673395,15.5503,15.5786,15.539,15.5447,28096.1558
2011-03-28 10:05:00,27.51,27.51,27.43,27.46,87737.0930114616,15.5447,15.5447,15.4995,15.5164,87737.093
2011-03-28 10:10:00,27.47,27.48,27.39,27.48,51729.38431889644,15.5221,15.5277,15.4769,15.5277,51729.3843
2011-03-28 10:15:00,27.48,27.5,27.42,27.43,43310.68059640937,15.5277,15.539,15.4938,15.4995,43310.6806
2011-03-28 10:20:00,27.43,27.46,27.41,27.45,23734.658687493666,15.4995,15.5164,15.4882,15.5108,23734.6587
2011-03-28 10:25:00,27.44,27.49,27.4,27.45,36717.71984988335,15.5051,15.5334,15.4825,15.5108,36717.7198
2011-03-28 10:30:00,27.44,27.5,27.43,27.46,30733.34009534436,15.5051,15.539,15.4995,15.5164,30733.3401
2011-03-28 10:35:00,27.46,27.51,27.45,27.47,46860.7363830003,15.5164,15.5447,15.5108,15.5221,46860.7364
2011-03-28 10:40:00,27.47,27.49,27.46,27.47,64611.015315954966,15.5221,15.5334,15.5164,15.5221,64611.0153
2011-03-28 10:45:00,27.48,27.5,27.42,27.42,77594.07647834466,15.5277,15.539,15.4938,15.4938,77594.0765
2011-03-28 10:50:00,27.43,27.43,27.36,27.36,27487.57480474693,15.4995,15.4995,15.4599,15.4599,27487.5748
2011-03-28 10:55:00,27.35,27.39,27.32,27.37,65321.02647327315,15.4543,15.4769,15.4373,15.4656,65321.0265
2011-03-28 11:00:00,27.37,27.37,27.3,27.37,55888.02109747439,15.4656,15.4656,15.426,15.4656,55888.0211
2011-03-28 11:05:00,27.37,27.38,27.31,27.36,50613.65250025358,15.4656,15.4712,15.4317,15.4599,50613.6525
2011-03-28 11:10:00,27.36,27.41,27.34,27.39,50410.79216959124,15.4599,15.4882,15.4486,15.4769,50410.7922
2011-03-28 11:15:00,27.39,27.41,27.38,27.38,24951.820671467696,15.4769,15.4882,15.4712,15.4712,24951.8207
2011-03-28 11:20:00,27.38,27.4,27.36,27.37,38340.60249518207,15.4712,15.4825,15.4599,15.4656,38340.6025
2011-03-28 11:25:00,27.38,27.39,27.37,27.38,13185.921493052034,15.4712,15.4769,15.4656,15.4712,13185.9215
2011-03-28 11:30:00,27.38,27.41,27.36,27.36,52540.825641545794,15.4712,15.4882,15.4599,15.4599,52540.8256
2011-03-28 11:35:00,27.37,27.37,27.27,27.31,39760.62480981844,15.4656,15.4656,15.4091,15.4317,39760.6248
2011-03-28 11:40:00,27.31,27.38,27.31,27.32,57409.47357744193,15.4317,15.4712,15.4317,15.4373,57409.4736
2011-03-28 11:45:00,27.32,27.38,27.31,27.37,130946.34344253982,15.4373,15.4712,15.4317,15.4656,130946.3434
2011-03-28 11:50:00,27.37,27.41,27.36,27.39,30631.909930013186,15.4656,15.4882,15.4599,15.4769,30631.9099
2011-03-28 11:55:00,27.38,27.39,27.35,27.37,63292.423166649765,15.4712,15.4769,15.4543,15.4656,63292.4232
2011-03-28 12:00:00,27.37,27.43,27.36,27.41,55888.02109747439,15.4656,15.4995,15.4599,15.4882,55888.0211
2011-03-28 12:05:00,27.4,27.41,27.38,27.41,40774.92646313013,15.4825,15.4882,15.4712,15.4882,40774.9265
2011-03-28 12:10:00,27.4,27.4,27.38,27.39,25357.54133279237,15.4825,15.4825,15.4712,15.4769,25357.5413
2011-03-28 12:15:00,27.4,27.43,27.37,27.37,60553.808702708186,15.4825,15.4995,15.4656,15.4656,60553.8087
2011-03-28 12:20:00,27.38,27.4,27.37,27.38,21401.764884876764,15.4712,15.4825,15.4656,15.4712,21401.7649
2011-03-28 12:25:00,27.38,27.39,27.38,27.38,35906.278527234,15.4712,15.4769,15.4712,15.4712,35906.2785
2011-03-28 12:30:00,27.38,27.42,27.38,27.41,23836.08885282483,15.4712,15.4938,15.4712,15.4882,23836.0889
2011-03-28 12:35:00,27.41,27.42,27.38,27.4,52337.965310883454,15.4882,15.4938,15.4712,15.4825,52337.9653
2011-03-28 12:40:00,27.4,27.41,27.39,27.39,29820.46860736383,15.4825,15.4882,15.4769,15.4769,29820.4686
2011-03-28 12:45:00,27.39,27.4,27.38,27.38,14504.513642357237,15.4769,15.4825,15.4712,15.4712,14504.5136
2011-03-28 12:50:00,27.38,27.38,27.37,27.37,7302.971903844204,15.4712,15.4712,15.4656,15.4656,7302.9719
2011-03-28 12:55:00,27.37,27.4,27.37,27.38,18257.42975961051,15.4656,15.4825,15.4656,15.4712,18257.4298
2011-03-28 13:00:00,27.38,27.4,27.37,27.4,39354.90414849376,15.4712,15.4825,15.4656,15.4825,39354.9041
2011-03-28 13:05:00,27.39,27.43,27.38,27.43,38644.89299117558,15.4769,15.4995,15.4712,15.4995,38644.893
2011-03-28 13:10:00,27.43,27.47,27.43,27.45,46556.4458870068,15.4995,15.5221,15.4995,15.5108,46556.4459
2011-03-28 13:15:00,27.44,27.45,27.41,27.41,12983.061162389697,15.5051,15.5108,15.4882,15.4882,12983.0612
2011-03-28 13:20:00,27.41,27.42,27.4,27.41,6390.100415863678,15.4882,15.4938,15.4825,15.4882,6390.1004
2011-03-28 13:25:00,27.4,27.44,27.4,27.41,68059.64093721473,15.4825,15.5051,15.4825,15.4882,68059.6409
2011-03-28 13:30:00,27.41,27.42,27.4,27.42,30936.200426006693,15.4882,15.4938,15.4825,15.4938,30936.2004
2011-03-28 13:35:00,27.42,27.43,27.41,27.41,15214.524799675424,15.4938,15.4995,15.4882,15.4882,15214.5248
2011-03-28 13:40:00,27.41,27.41,27.4,27.41,18967.440916928696,15.4882,15.4882,15.4825,15.4882,18967.4409
2011-03-28 13:45:00,27.41,27.41,27.37,27.38,44730.702911045744,15.4882,15.4882,15.4656,15.4712,44730.7029
2011-03-28 13:50:00,27.38,27.39,27.38,27.38,15214.524799675424,15.4712,15.4769,15.4712,15.4712,15214.5248
2011-03-28 13:55:00,27.38,27.39,27.37,27.39,14808.804138350746,15.4712,15.4769,15.4656,15.4769,14808.8041
2011-03-28 14:00:00,27.38,27.39,27.36,27.36,37529.16117253271,15.4712,15.4769,15.4599,15.4599,37529.1612
2011-03-28 14:05:00,27.36,27.37,27.35,27.36,21706.05538087027,15.4599,15.4656,15.4543,15.4599,21706.0554
2011-03-28 14:10:00,27.36,27.37,27.34,27.36,52439.395476214624,15.4599,15.4656,15.4486,15.4599,52439.3955
2011-03-28 14:15:00,27.35,27.38,27.33,27.37,28197.58596206512,15.4543,15.4712,15.443,15.4656,28197.586
2011-03-28 14:20:00,27.37,27.42,27.37,27.38,35094.83720458464,15.4656,15.4938,15.4656,15.4712,35094.8372
2011-03-28 14:25:00,27.38,27.41,27.38,27.4,76478.34465970179,15.4712,15.4882,15.4712,15.4825,76478.3447
2011-03-28 14:30:00,27.4,27.42,27.4,27.42,21097.474388883253,15.4825,15.4938,15.4825,15.4938,21097.4744
2011-03-28 14:35:00,27.42,27.45,27.39,27.44,17648.84876762349,15.4938,15.5108,15.4769,15.5051,17648.8488
2011-03-28 14:40:00,27.44,27.46,27.39,27.39,26777.563647428746,15.5051,15.5164,15.4769,15.4769,26777.5636
2011-03-28 14:45:00,27.39,27.39,27.34,27.34,46860.7363830003,15.4769,15.4769,15.4486,15.4486,46860.7364
2011-03-28 14:50:00,27.34,27.35,27.3,27.34,27183.284308753424,15.4486,15.4543,15.426,15.4486,27183.2843
2011-03-28 14:55:00,27.34,27.36,27.32,27.36,15214.524799675424,15.4486,15.4599,15.4373,15.4599,15214.5248
2011-03-28 15:00:00,27.36,27.4,27.34,27.4,24850.39050613653,15.4599,15.4825,15.4486,15.4825,24850.3905
2011-03-28 15:05:00,27.4,27.4,27.34,27.35,21503.19505020793,15.4825,15.4825,15.4486,15.4543,21503.1951
2011-03-28 15:10:00,27.35,27.37,27.32,27.33,25458.97149812354,15.4543,15.4656,15.4373,15.443,25458.9715
2011-03-28 15:15:00,27.32,27.36,27.32,27.34,19576.02190891571,15.4373,15.4599,15.4373,15.4486,19576.0219
2011-03-28 15:20:00,27.34,27.35,27.33,27.33,24038.94918348717,15.4486,15.4543,15.443,15.443,24038.9492
2011-03-28 15:25:00,27.32,27.34,27.29,27.3,65321.02647327315,15.4373,15.4486,15.4204,15.426,65321.0265
2011-03-28 15:30:00,27.3,27.32,27.28,27.3,57409.47357744193,15.426,15.4373,15.4147,15.426,57409.4736
2011-03-28 15:35:00,27.3,27.31,27.27,27.27,28704.73678872097,15.426,15.4317,15.4091,15.4091,28704.7368
2011-03-28 15:40:00,27.28,27.28,27.2,27.24,83477.02606755249,15.4147,15.4147,15.3695,15.3921,83477.0261
2011-03-28 15:45:00,27.24,27.24,27.16,27.23,155492.44345268284,15.3921,15.3921,15.3469,15.3865,155492.4435
2011-03-28 15:50:00,27.22,27.25,27.21,27.21,45136.423572370426,15.3808,15.3978,15.3752,15.3752,45136.4236
2011-03-28 15:55:00,27.21,27.23,27.2,27.22,134192.10873313723,15.3752,15.3865,15.3695,15.3808,134192.1087
2011-03-29 09:30:00,27.21,27.3,27.05,27.05,195455.9285931636,15.3752,15.426,15.2848,15.2848,195455.9286
2011-03-29 09:35:00,27.05,27.06,26.79,26.91,302059.03235622274,15.2848,15.2904,15.1378,15.2057,302059.0324
2011-03-29 09:40:00,26.9,27.2,26.88,27.15,263718.42986104067,15.2,15.3695,15.1887,15.3413,263718.4299
2011-03-29 09:45:00,27.15,27.51,27.13,27.5,229435.03397910536,15.3413,15.5447,15.33,15.539,229435.034
2011-03-29 09:50:00,27.48,27.5,27.34,27.35,206004.66578760525,15.5277,15.539,15.4486,15.4543,206004.6658
2011-03-29 09:55:00,27.34,27.39,27.28,27.39,155086.72279135816,15.4486,15.4769,15.4147,15.4769,155086.7228
2011-03-29 10:00:00,27.39,27.59,27.28,27.57,107820.26574703316,15.4769,15.5899,15.4147,15.5786,107820.2657
2011-03-29 10:05:00,27.57,27.66,27.54,27.65,168272.6442844102,15.5786,15.6294,15.5616,15.6238,168272.6443
2011-03-29 10:10:00,27.65,27.75,27.61,27.63,156303.88477533218,15.6238,15.6803,15.6012,15.6125,156303.8848
2011-03-29 10:15:00,27.62,27.79,27.62,27.77,180647.12445481287,15.6068,15.7029,15.6068,15.6916,180647.1245
2011-03-29 10:20:00,27.77,27.78,27.59,27.6,72015.41738513033,15.6916,15.6973,15.5899,15.5955,72015.4174
2011-03-29 10:25:00,27.6,27.81,27.6,27.69,173547.012881631,15.5955,15.7142,15.5955,15.6464,173547.0129
2011-03-29 10:30:00,27.68,27.84,27.67,27.76,94837.20458464348,15.6407,15.7312,15.6351,15.6859,94837.2046
2011-03-29 10:35:00,27.76,27.82,27.76,27.8,81245.56243026676,15.6859,15.7199,15.6859,15.7086,81245.5624
2011-03-29 10:40:00,27.79,27.85,27.75,27.83,142103.66162896846,15.7029,15.7368,15.6803,15.7255,142103.6616
2011-03-29 10:45:00,27.83,27.97,27.83,27.96,116238.96946952023,15.7255,15.8046,15.7255,15.799,116238.9695
2011-03-29 10:50:00,27.96,28.01,27.9,27.9,140785.06947966325,15.799,15.8272,15.7651,15.7651,140785.0695
2011-03-29 10:55:00,27.9,28.0,27.89,27.94,61162.3896946952,15.7651,15.8216,15.7594,15.7877,61162.3897
2011-03-29 11:00:00,27.95,27.95,27.86,27.9,77898.36697433816,15.7933,15.7933,15.7425,15.7651,77898.367
2011-03-29 11:05:00,27.89,27.91,27.81,27.9,79825.54011563039,15.7594,15.7707,15.7142,15.7651,79825.5401
2011-03-29 11:10:00,27.9,27.91,27.85,27.87,54366.56861750685,15.7651,15.7707,15.7368,15.7481,54366.5686
2011-03-29 11:15:00,27.87,27.89,27.8,27.81,60858.0991987017,15.7481,15.7594,15.7086,15.7142,60858.0992
2011-03-29 11:20:00,27.81,27.92,27.8,27.9,57815.194238766606,15.7142,15.7764,15.7086,15.7651,57815.1942
2011-03-29 11:25:00,27.9,27.98,27.9,27.94,130033.47195455928,15.7651,15.8103,15.7651,15.7877,130033.472
2011-03-29 11:30:00,27.93,28.0,27.93,27.94,96561.51739527336,15.782,15.8216,15.782,15.7877,96561.5174
2011-03-29 11:35:00,27.93,27.99,27.89,27.98,122324.7793893904,15.782,15.8159,15.7594,15.8103,122324.7794
2011-03-29 11:40:00,27.98,28.0,27.91,27.92,50816.51283091591,15.8103,15.8216,15.7707,15.7764,50816.5128
2011-03-29 11:45:00,27.92,27.92,27.87,27.89,49903.64134293539,15.7764,15.7764,15.7481,15.7594,49903.6413
2011-03-29 11:50:00,27.89,27.95,27.88,27.88,75666.90333705244,15.7594,15.7933,15.7538,15.7538,75666.9033
2011-03-29 11:55:00,27.88,27.93,27.87,27.89,105487.37194441629,15.7538,15.782,15.7481,15.7594,105487.3719
2011-03-29 12:00:00,27.89,28.01,27.86,28.01,94532.91408864997,15.7594,15.8272,15.7425,15.8272,94532.9141
2011-03-29 12:05:00,28.01,28.05,27.97,27.98,40673.49629779896,15.8272,15.8498,15.8046,15.8103,40673.4963
2011-03-29 12:10:00,27.97,28.0,27.93,27.93,54569.42894816919,15.8046,15.8216,15.782,15.782,54569.4289
2011-03-29 12:15:00,27.93,27.95,27.9,27.95,23430.36819150015,15.782,15.7933,15.7651,15.7933,23430.3682
2011-03-29 12:20:00,27.95,28.0,27.94,27.97,36210.56902322751,15.7933,15.8216,15.7877,15.8046,36210.569
2011-03-29 12:25:00,27.96,27.97,27.92,27.95,35500.55786590932,15.799,15.8046,15.7764,15.7933,35500.5579
2011-03-29 12:30:00,27.95,28.03,27.95,28.01,96561.51739527336,15.7933,15.8385,15.7933,15.8272,96561.5174
2011-03-29 12:35:00,28.02,28.06,27.99,28.05,68161.0711025459,15.8329,15.8555,15.8159,15.8498,68161.0711
2011-03-29 12:40:00,28.05,28.05,27.99,28.02,56598.032254792575,15.8498,15.8498,15.8159,15.8329,56598.0323
2011-03-29 12:45:00,28.01,28.1,28.01,28.09,90577.13764073436,15.8272,15.8781,15.8272,15.8724,90577.1376
2011-03-29 12:50:00,28.09,28.16,28.09,28.16,55178.00994015621,15.8724,15.912,15.8724,15.912,55178.0099
2011-03-29 12:55:00,28.16,28.17,28.1,28.12,70088.24424383811,15.912,15.9176,15.8781,15.8894,70088.2442
2011-03-29 13:00:00,28.12,28.13,28.08,28.11,67958.21077188356,15.8894,15.895,15.8668,15.8837,67958.2108
2011-03-29 13:05:00,28.11,28.12,28.04,28.1,109037.4277310072,15.8837,15.8894,15.8442,15.8781,109037.4277
2011-03-29 13:10:00,28.1,28.16,28.06,28.07,57916.624404097776,15.8781,15.912,15.8555,15.8611,57916.6244
2011-03-29 13:15:00,28.08,28.08,28.01,28.04,71001.11573181865,15.8668,15.8668,15.8272,15.8442,71001.1157
2011-03-29 13:20:00,28.04,28.07,28.01,28.01,26878.99381275992,15.8442,15.8611,15.8272,15.8272,26878.9938
2011-03-29 13:25:00,28.01,28.04,27.99,28.0,110558.88021097476,15.8272,15.8442,15.8159,15.8216,110558.8802
2011-03-29 13:30:00,28.0,28.11,28.0,28.1,105385.9417790851,15.8216,15.8837,15.8216,15.8781,105385.9418
2011-03-29 13:35:00,28.1,28.15,28.08,28.1,65016.73597727964,15.8781,15.9063,15.8668,15.8781,65016.736
2011-03-29 13:40:00,28.1,28.14,28.08,28.11,35196.26736991581,15.8781,15.9007,15.8668,15.8837,35196.2674
2011-03-29 13:45:00,28.11,28.12,28.08,28.08,9838.72603712344,15.8837,15.8894,15.8668,15.8668,9838.726
2011-03-29 13:50:00,28.08,28.11,28.07,28.1,26777.563647428746,15.8668,15.8837,15.8611,15.8781,26777.5636
2011-03-29 13:55:00,28.1,28.11,28.09,28.1,63495.2834973121,15.8781,15.8837,15.8724,15.8781,63495.2835
2011-03-29 14:00:00,28.1,28.21,28.1,28.21,102343.03681915002,15.8781,15.9402,15.8781,15.9402,102343.0368
2011-03-29 14:05:00,28.2,28.25,28.2,28.23,98184.40004057209,15.9346,15.9628,15.9346,15.9515,98184.4
2011-03-29 14:10:00,28.24,28.24,28.16,28.17,52540.825641545794,15.9572,15.9572,15.912,15.9176,52540.8256
2011-03-29 14:15:00,28.17,28.24,28.14,28.24,105791.66244040978,15.9176,15.9572,15.9007,15.9572,105791.6624
2011-03-29 14:20:00,28.23,28.24,28.17,28.18,36413.42935388985,15.9515,15.9572,15.9176,15.9233,36413.4294
2011-03-29 14:25:00,28.18,28.2,28.18,28.2,36109.13885789634,15.9233,15.9346,15.9233,15.9346,36109.1389
2011-03-29 14:30:00,28.2,28.26,28.19,28.25,189572.97900395576,15.9346,15.9685,15.9289,15.9628,189572.979
2011-03-29 14:35:00,28.25,28.4,28.25,28.4,223552.0843898976,15.9628,16.0476,15.9628,16.0476,223552.0844
2011-03-29 14:40:00,28.4,28.57,28.39,28.56,299117.5575616188,16.0476,16.1436,16.0419,16.138,299117.5576
2011-03-29 14:45:00,28.56,28.64,28.55,28.58,374987.3212293336,16.138,16.1832,16.1323,16.1493,374987.3212
2011-03-29 14:50:00,28.56,28.66,28.49,28.66,210974.7438888325,16.138,16.1945,16.0984,16.1945,210974.7439
2011-03-29 14:55:00,28.66,28.72,28.63,28.63,175879.9066842479,16.1945,16.2284,16.1775,16.1775,175879.9067
2011-03-29 15:00:00,28.64,28.67,28.58,28.58,179328.53230550766,16.1832,16.2002,16.1493,16.1493,179328.5323
2011-03-29 15:05:00,28.58,28.59,28.49,28.5,145146.56658890354,16.1493,16.1549,16.0984,16.1041,145146.5666
2011-03-29 15:10:00,28.51,28.58,28.44,28.44,188152.9566893194,16.1097,16.1493,16.0702,16.0702,188152.9567
2011-03-29 15:15:00,28.44,28.49,28.39,28.4,189877.2694999493,16.0702,16.0984,16.0419,16.0476,189877.2695
2011-03-29 15:20:00,28.39,28.42,28.35,28.37,130236.33228522162,16.0419,16.0589,16.0193,16.0306,130236.3323
2011-03-29 15:25:00,28.37,28.39,28.36,28.37,54670.85911350035,16.0306,16.0419,16.025,16.0306,54670.8591
2011-03-29 15:30:00,28.37,28.43,28.34,28.37,186124.353382696,16.0306,16.0645,16.0137,16.0306,186124.3534
2011-03-29 15:35:00,28.36,28.49,28.36,28.47,182168.5769347804,16.025,16.0984,16.025,16.0871,182168.5769
2011-03-29 15:40:00,28.46,28.48,28.43,28.45,143422.25377827365,16.0815,16.0928,16.0645,16.0758,143422.2538
2011-03-29 15:45:00,28.45,28.53,28.45,28.53,180139.97362815702,16.0758,16.121,16.0758,16.121,180139.9736
2011-03-29 15:50:00,28.53,28.54,28.42,28.42,270007.1001115732,16.121,16.1267,16.0589,16.0589,270007.1001
2011-03-29 15:55:00,28.43,28.59,28.4,28.5,882848.1590424993,16.0645,16.1549,16.0476,16.1041,882848.159
2011-03-30 09:30:00,28.63,28.65,28.5,28.59,175981.33684957906,16.1775,16.1888,16.1041,16.1549,175981.3368
2011-03-30 09:35:00,28.59,28.93,28.58,28.87,268384.21746627445,16.1549,16.3471,16.1493,16.3132,268384.2175
2011-03-30 09:40:00,28.87,28.98,28.87,28.97,128309.1591439294,16.3132,16.3753,16.3132,16.3697,128309.1591
2011-03-30 09:45:00,28.97,28.97,28.67,28.74,188660.10751597525,16.3697,16.3697,16.2002,16.2397,188660.1075
2011-03-30 09:50:00,28.74,28.81,28.69,28.74,109138.85789633838,16.2397,16.2793,16.2115,16.2397,109138.8579
2011-03-30 09:55:00,28.74,28.79,28.74,28.74,76072.62399837712,16.2397,16.268,16.2397,16.2397,76072.624
2011-03-30 10:00:00,28.75,28.84,28.75,28.84,76681.20499036413,16.2454,16.2962,16.2454,16.2962,76681.205
2011-03-30 10:05:00,28.84,28.84,28.74,28.75,138655.0360077087,16.2962,16.2962,16.2397,16.2454,138655.036
2011-03-30 10:10:00,28.76,28.84,28.72,28.8,141799.37113297495,16.251,16.2962,16.2284,16.2736,141799.3711
2011-03-30 10:15:00,28.81,28.92,28.79,28.86,119890.45542144234,16.2793,16.3414,16.268,16.3075,119890.4554
2011-03-30 10:20:00,28.86,28.86,28.74,28.78,83172.73557155898,16.3075,16.3075,16.2397,16.2623,83172.7356
2011-03-30 10:25:00,28.78,28.89,28.76,28.84,191905.87280657268,16.2623,16.3245,16.251,16.2962,191905.8728
2011-03-30 10:30:00,28.85,28.9,28.83,28.84,97880.10954457856,16.3019,16.3301,16.2906,16.2962,97880.1095
2011-03-30 10:35:00,28.84,28.84,28.73,28.77,95952.93640328634,16.2962,16.2962,16.2341,16.2567,95952.9364
2011-03-30 10:40:00,28.77,28.79,28.72,28.78,153768.13064205294,16.2567,16.268,16.2284,16.2623,153768.1306
2011-03-30 10:45:00,28.78,28.81,28.76,28.79,53656.55746018866,16.2623,16.2793,16.251,16.268,53656.5575
2011-03-30 10:50:00,28.79,28.86,28.78,28.78,55076.57977482503,16.268,16.3075,16.2623,16.2623,55076.5798
2011-03-30 10:55:00,28.77,28.86,28.77,28.86,79926.97028096156,16.2567,16.3075,16.2567,16.3075,79926.9703
2011-03-30 11:00:00,28.86,28.88,28.8,28.84,81549.85292626027,16.3075,16.3188,16.2736,16.2962,81549.8529
2011-03-30 11:05:00,28.84,28.85,28.8,28.83,62379.55167866924,16.2962,16.3019,16.2736,16.2906,62379.5517
2011-03-30 11:10:00,28.83,28.83,28.71,28.75,65929.60746526017,16.2906,16.2906,16.2228,16.2454,65929.6075
2011-03-30 11:15:00,28.76,28.76,28.67,28.74,151942.3876660919,16.251,16.251,16.2002,16.2397,151942.3877
2011-03-30 11:20:00,28.74,28.84,28.73,28.81,144740.84592757886,16.2397,16.2962,16.2341,16.2793,144740.8459
2011-03-30 11:25:00,28.81,28.84,28.79,28.82,53352.26696419515,16.2793,16.2962,16.268,16.2849,53352.267
2011-03-30 11:30:00,28.81,28.84,28.8,28.83,45136.423572370426,16.2793,16.2962,16.2736,16.2906,45136.4236
2011-03-30 11:35:00,28.83,28.85,28.82,28.83,51120.80332690942,16.2906,16.3019,16.2849,16.2906,51120.8033
2011-03-30 11:40:00,28.84,28.94,28.83,28.87,71711.12688913682,16.2962,16.3527,16.2906,16.3132,71711.1269
2011-03-30 11:45:00,28.88,28.96,28.88,28.93,59336.64671873416,16.3188,16.364,16.3188,16.3471,59336.6467
2011-03-30 11:50:00,28.93,28.99,28.93,28.97,55989.45126280556,16.3471,16.381,16.3471,16.3697,55989.4513
2011-03-30 11:55:00,28.97,29.01,28.95,29.01,59640.93721472766,16.3697,16.3923,16.3584,16.3923,59640.9372
2011-03-30 12:00:00,29.0,29.08,29.0,29.07,111471.75169895528,16.3866,16.4318,16.3866,16.4262,111471.7517
2011-03-30 12:05:00,29.07,29.12,29.06,29.12,155188.15295668933,16.4262,16.4544,16.4205,16.4544,155188.153
2011-03-30 12:10:00,29.12,29.16,28.8,29.14,151130.94634344254,16.4544,16.477,16.2736,16.4657,151130.9463
2011-03-30 12:15:00,29.14,29.3,29.14,29.3,287148.7980525408,16.4657,16.5561,16.4657,16.5561,287148.7981
2011-03-30 12:20:00,29.3,29.32,29.22,29.31,132974.9467491632,16.5561,16.5674,16.5109,16.5618,132974.9467
2011-03-30 12:25:00,29.3,29.31,29.21,29.23,113500.35500557866,16.5561,16.5618,16.5053,16.5166,113500.355
2011-03-30 12:30:00,29.22,29.29,29.16,29.28,115731.81864286438,16.5109,16.5505,16.477,16.5448,115731.8186
2011-03-30 12:35:00,29.27,29.3,29.25,29.28,56902.32275078609,16.5392,16.5561,16.5279,16.5448,56902.3228
2011-03-30 12:40:00,29.27,29.29,29.24,29.27,74246.88102241607,16.5392,16.5505,16.5222,16.5392,74246.881
2011-03-30 12:45:00,29.27,29.31,29.24,29.3,121006.1872400852,16.5392,16.5618,16.5222,16.5561,121006.1872
2011-03-30 12:50:00,29.31,29.32,29.3,29.31,73029.71903844204,16.5618,16.5674,16.5561,16.5618,73029.719
2011-03-30 12:55:00,29.31,29.34,29.3,29.34,131960.6450958515,16.5618,16.5787,16.5561,16.5787,131960.6451
2011-03-30 13:00:00,29.34,29.34,29.3,29.32,103763.0591337864,16.5787,16.5787,16.5561,16.5674,103763.0591
2011-03-30 13:05:00,29.32,29.41,29.31,29.39,138959.3265037022,16.5674,16.6183,16.5618,16.607,138959.3265
2011-03-30 13:10:00,29.39,29.4,29.33,29.33,57409.47357744193,16.607,16.6126,16.5731,16.5731,57409.4736
2011-03-30 13:15:00,29.33,29.34,29.3,29.3,66436.75829191602,16.5731,16.5787,16.5561,16.5561,66436.7583
2011-03-30 13:20:00,29.31,29.31,29.22,29.23,85302.76904351354,16.5618,16.5618,16.5109,16.5166,85302.769
2011-03-30 13:25:00,29.23,29.24,29.2,29.21,99908.71285120194,16.5166,16.5222,16.4996,16.5053,99908.7129
2011-03-30 13:30:00,29.21,29.24,29.2,29.24,65625.31696926666,16.5053,16.5222,16.4996,16.5222,65625.317
2011-03-30 13:35:00,29.25,29.26,29.22,29.23,59945.22771072117,16.5279,16.5335,16.5109,16.5166,59945.2277
2011-03-30 13:40:00,29.23,29.25,29.22,29.24,39456.33431382493,16.5166,16.5279,16.5109,16.5222,39456.3343
2011-03-30 13:45:00,29.24,29.25,29.22,29.23,83071.30540622781,16.5222,16.5279,16.5109,16.5166,83071.3054
2011-03-30 13:50:00,29.24,29.24,29.22,29.24,44324.98224972107,16.5222,16.5222,16.5109,16.5222,44324.9822
2011-03-30 13:55:00,29.25,29.26,29.23,29.23,32660.513236636576,16.5279,16.5335,16.5166,16.5166,32660.5132
2011-03-30 14:00:00,29.23,29.29,29.21,29.28,54873.71944416269,16.5166,16.5505,16.5053,16.5448,54873.7194
2011-03-30 14:05:00,29.27,29.28,29.23,29.26,42803.52976975353,16.5392,16.5448,16.5166,16.5335,42803.5298
2011-03-30 14:10:00,29.27,29.31,29.25,29.29,121513.33806674104,16.5392,16.5618,16.5279,16.5505,121513.3381
2011-03-30 14:15:00,29.29,29.35,29.28,29.35,137133.58352774114,16.5505,16.5844,16.5448,16.5844,137133.5835
2011-03-30 14:20:00,29.34,29.43,29.34,29.42,147175.16989552692,16.5787,16.6296,16.5787,16.6239,147175.1699
2011-03-30 14:25:00,29.43,29.52,29.42,29.51,216350.5426513845,16.6296,16.6804,16.6239,16.6748,216350.5427
2011-03-30 14:30:00,29.5,29.58,29.45,29.51,282077.28978598234,16.6691,16.7144,16.6409,16.6748,282077.2898
2011-03-30 14:35:00,29.51,29.57,29.44,29.46,136423.57237042295,16.6748,16.7087,16.6352,16.6465,136423.5724
2011-03-30 14:40:00,29.46,29.47,29.42,29.45,95242.92524596814,16.6465,16.6522,16.6239,16.6409,95242.9252
2011-03-30 14:45:00,29.45,29.51,29.35,29.37,122527.63972005274,16.6409,16.6748,16.5844,16.5957,122527.6397
2011-03-30 14:50:00,29.37,29.39,29.34,29.36,112080.33269094228,16.5957,16.607,16.5787,16.59,112080.3327
2011-03-30 14:55:00,29.36,29.43,29.35,29.4,85302.76904351354,16.59,16.6296,16.5844,16.6126,85302.769
2011-03-30 15:00:00,29.39,29.63,29.37,29.6,459275.78861953545,16.607,16.7426,16.5957,16.7257,459275.7886
2011-03-30 15:05:00,29.6,29.62,29.48,29.5,246069.5810934172,16.7257,16.737,16.6578,16.6691,246069.5811
2011-03-30 15:10:00,29.5,29.57,29.45,29.46,109443.14839233187,16.6691,16.7087,16.6409,16.6465,109443.1484
2011-03-30 15:15:00,29.47,29.52,29.4,29.47,105487.37194441629,16.6522,16.6804,16.6126,16.6522,105487.3719
2011-03-30 15:20:00,29.47,29.53,29.4,29.4,125570.54467998784,16.6522,16.6861,16.6126,16.6126,125570.5447
2011-03-30 15:25:00,29.4,29.42,29.34,29.35,99908.71285120194,16.6126,16.6239,16.5787,16.5844,99908.7129
2011-03-30 15:30:00,29.36,29.39,29.31,29.34,148189.47154883863,16.59,16.607,16.5618,16.5787,148189.4715
2011-03-30 15:35:00,29.34,29.38,29.33,29.34,151435.23683943605,16.5787,16.6013,16.5731,16.5787,151435.2368
2011-03-30 15:40:00,29.34,29.38,29.31,29.33,229232.17364844304,16.5787,16.6013,16.5618,16.5731,229232.1736
2011-03-30 15:45:00,29.33,29.33,29.24,29.25,234810.83274165736,16.5731,16.5731,16.5222,16.5279,234810.8327
2011-03-30 15:50:00,29.24,29.3,29.24,29.29,157216.7562633127,16.5222,16.5561,16.5222,16.5505,157216.7563
2011-03-30 15:55:00,29.3,29.32,29.24,29.29,299421.8480576123,16.5561,16.5674,16.5222,16.5505,299421.8481
2011-03-31 09:30:00,29.18,29.29,29.13,29.24,109747.4388883254,16.4883,16.5505,16.4601,16.5222,109747.4389
2011-03-31 09:35:00,29.23,29.48,29.22,29.47,135612.1310477736,16.5166,16.6578,16.5109,16.6522,135612.131
2011-03-31 09:40:00,29.49,29.58,29.4,29.55,111978.90252561112,16.6635,16.7144,16.6126,16.6974,111978.9025
2011-03-31 09:45:00,29.53,29.55,29.35,29.36,105081.6512830916,16.6861,16.6974,16.5844,16.59,105081.6513
2011-03-31 09:50:00,29.36,29.38,29.16,29.16,115224.66781620854,16.59,16.6013,16.477,16.477,115224.6678
2011-03-31 09:55:00,29.16,29.37,29.16,29.29,107414.5450857085,16.477,16.5957,16.477,16.5505,107414.5451
2011-03-31 10:00:00,29.29,29.36,29.25,29.27,90475.70747540318,16.5505,16.59,16.5279,16.5392,90475.7075
2011-03-31 10:05:00,29.27,29.32,29.25,29.31,66842.47895324069,16.5392,16.5674,16.5279,16.5618,66842.479
2011-03-31 10:10:00,29.3,29.38,29.27,29.37,37630.59133786388,16.5561,16.6013,16.5392,16.5957,37630.5913
2011-03-31 10:15:00,29.38,29.41,29.36,29.39,90982.85830205904,16.6013,16.6183,16.59,16.607,90982.8583
2011-03-31 10:20:00,29.39,29.49,29.38,29.48,62886.70250532508,16.607,16.6635,16.6013,16.6578,62886.7025
2011-03-31 10:25:00,29.48,29.53,29.45,29.46,59742.36738005883,16.6578,16.6861,16.6409,16.6465,59742.3674
2011-03-31 10:30:00,29.45,29.5,29.37,29.37,74551.17151840958,16.6409,16.6691,16.5957,16.5957,74551.1715
2011-03-31 10:35:00,29.38,29.45,29.38,29.41,105081.6512830916,16.6013,16.6409,16.6013,16.6183,105081.6513
2011-03-31 10:40:00,29.41,29.44,29.38,29.43,74652.60168374075,16.6183,16.6352,16.6013,16.6296,74652.6017
2011-03-31 10:45:00,29.44,29.46,29.41,29.43,63089.562835987424,16.6352,16.6465,16.6183,16.6296,63089.5628
2011-03-31 10:50:00,29.43,29.47,29.41,29.45,47773.60787098083,16.6296,16.6522,16.6183,16.6409,47773.6079
2011-03-31 10:55:00,29.45,29.54,29.44,29.49,79014.09879298104,16.6409,16.6917,16.6352,16.6635,79014.0988
2011-03-31 11:00:00,29.5,29.5,29.46,29.49,65726.74713459783,16.6691,16.6691,16.6465,16.6635,65726.7471
2011-03-31 11:05:00,29.49,29.52,29.45,29.46,48889.339689623695,16.6635,16.6804,16.6409,16.6465,48889.3397
2011-03-31 11:10:00,29.45,29.49,29.44,29.48,30124.759103357337,16.6409,16.6635,16.6352,16.6578,30124.7591
2011-03-31 11:15:00,29.48,29.51,29.48,29.5,19981.74257024039,16.6578,16.6748,16.6578,16.6691,19981.7426
2011-03-31 11:20:00,29.5,29.53,29.42,29.43,50613.65250025358,16.6691,16.6861,16.6239,16.6296,50613.6525
2011-03-31 11:25:00,29.42,29.46,29.4,29.44,48686.47935896136,16.6239,16.6465,16.6126,16.6352,48686.4794
2011-03-31 11:30:00,29.44,29.45,29.41,29.43,64306.724819961455,16.6352,16.6409,16.6183,16.6296,64306.7248
2011-03-31 11:35:00,29.43,29.51,29.42,29.51,55888.02109747439,16.6296,16.6748,16.6239,16.6748,55888.0211
2011-03-31 11:40:00,29.5,29.51,29.49,29.5,33471.95455928593,16.6691,16.6748,16.6635,16.6691,33471.9546
2011-03-31 11:45:00,29.51,29.53,29.49,29.52,52642.255806876965,16.6748,16.6861,16.6635,16.6804,52642.2558
2011-03-31 11:50:00,29.51,29.52,29.49,29.52,27690.435135409272,16.6748,16.6804,16.6635,16.6804,27690.4351
2011-03-31 11:55:00,29.51,29.58,29.5,29.57,99604.42235520844,16.6748,16.7144,16.6691,16.7087,99604.4224
2011-03-31 12:00:00,29.58,29.63,29.57,29.58,67755.35044122122,16.7144,16.7426,16.7087,16.7144,67755.3504
2011-03-31 12:05:00,29.58,29.59,29.54,29.55,24343.23967948068,16.7144,16.72,16.6917,16.6974,24343.2397
2011-03-31 12:10:00,29.56,29.58,29.53,29.57,48686.47935896136,16.7031,16.7144,16.6861,16.7087,48686.4794
2011-03-31 12:15:00,29.57,29.62,29.56,29.61,44629.272745714574,16.7087,16.737,16.7031,16.7313,44629.2727
2011-03-31 12:20:00,29.61,29.65,29.6,29.64,42803.52976975353,16.7313,16.7539,16.7257,16.7483,42803.5298
2011-03-31 12:25:00,29.65,29.66,29.63,29.65,27893.29546607161,16.7539,16.7596,16.7426,16.7539,27893.2955
2011-03-31 12:30:00,29.64,29.66,29.62,29.63,29211.88761537681,16.7483,16.7596,16.737,16.7426,29211.8876
2011-03-31 12:35:00,29.63,29.72,29.62,29.71,94735.7744193123,16.7426,16.7935,16.737,16.7878,94735.7744
2011-03-31 12:40:00,29.71,29.78,29.7,29.76,112790.34384826048,16.7878,16.8274,16.7822,16.8161,112790.3438
2011-03-31 12:45:00,29.75,29.78,29.72,29.72,69986.81407850694,16.8104,16.8274,16.7935,16.7935,69986.8141
2011-03-31 12:50:00,29.72,29.74,29.71,29.72,35906.278527234,16.7935,16.8048,16.7878,16.7935,35906.2785
2011-03-31 12:55:00,29.72,29.76,29.71,29.71,67755.35044122122,16.7935,16.8161,16.7878,16.7878,67755.3504
2011-03-31 13:00:00,29.72,29.72,29.68,29.71,35804.84836190283,16.7935,16.7935,16.7709,16.7878,35804.8484
2011-03-31 13:05:00,29.71,29.73,29.71,29.72,21604.6252155391,16.7878,16.7991,16.7878,16.7935,21604.6252
2011-03-31 13:10:00,29.72,29.76,29.71,29.73,43817.83142306522,16.7935,16.8161,16.7878,16.7991,43817.8314
2011-03-31 13:15:00,29.73,29.76,29.72,29.74,58829.4958920783,16.7991,16.8161,16.7935,16.8048,58829.4959
2011-03-31 13:20:00,29.75,29.78,29.74,29.78,55583.73060148088,16.8104,16.8274,16.8048,16.8274,55583.7306
2011-03-31 13:25:00,29.78,29.83,29.77,29.77,137640.734354397,16.8274,16.8556,16.8217,16.8217,137640.7344
2011-03-31 13:30:00,29.77,29.84,29.77,29.81,47266.45704432498,16.8217,16.8613,16.8217,16.8443,47266.457
2011-03-31 13:35:00,29.8,29.81,29.77,29.79,17750.27893295466,16.8387,16.8443,16.8217,16.833,17750.2789
2011-03-31 13:40:00,29.8,29.84,29.79,29.84,36616.28968455218,16.8387,16.8613,16.833,16.8613,36616.2897
2011-03-31 13:45:00,29.83,29.95,29.83,29.93,200020.28603306625,16.8556,16.9234,16.8556,16.9121,200020.286
2011-03-31 13:50:00,29.93,29.98,29.91,29.92,77188.35581701998,16.9121,16.9404,16.9008,16.9065,77188.3558
2011-03-31 13:55:00,29.91,29.92,29.86,29.87,50410.79216959124,16.9008,16.9065,16.8726,16.8782,50410.7922
2011-03-31 14:00:00,29.87,29.87,29.84,29.85,55482.30043614971,16.8782,16.8782,16.8613,16.8669,55482.3004
2011-03-31 14:05:00,29.84,29.85,29.81,29.83,86824.22152348109,16.8613,16.8669,16.8443,16.8556,86824.2215
2011-03-31 14:10:00,29.83,29.85,29.82,29.83,51425.09382290293,16.8556,16.8669,16.85,16.8556,51425.0938
2011-03-31 14:15:00,29.82,29.9,29.81,29.86,49193.6301856172,16.85,16.8952,16.8443,16.8726,49193.6302
2011-03-31 14:20:00,29.86,29.9,29.84,29.88,36717.71984988335,16.8726,16.8952,16.8613,16.8839,36717.7198
2011-03-31 14:25:00,29.88,29.89,29.87,29.88,42093.518612435335,16.8839,16.8895,16.8782,16.8839,42093.5186
2011-03-31 14:30:00,29.88,29.96,29.86,29.95,160158.23105791662,16.8839,16.9291,16.8726,16.9234,160158.2311
2011-03-31 14:35:00,29.94,29.96,29.9,29.9,50309.36200426007,16.9178,16.9291,16.8952,16.8952,50309.362
2011-03-31 14:40:00,29.9,29.94,29.89,29.93,51830.81448422761,16.8952,16.9178,16.8895,16.9121,51830.8145
2011-03-31 14:45:00,29.93,29.98,29.92,29.95,91692.86945937722,16.9121,16.9404,16.9065,16.9234,91692.8695
2011-03-31 14:50:00,29.94,29.94,29.88,29.89,78101.2273050005,16.9178,16.9178,16.8839,16.8895,78101.2273
2011-03-31 14:55:00,29.89,29.92,29.87,29.88,44832.13307637692,16.8895,16.9065,16.8782,16.8839,44832.1331
2011-03-31 15:00:00,29.88,29.89,29.85,29.85,57510.9037427731,16.8839,16.8895,16.8669,16.8669,57510.9037
2011-03-31 15:05:00,29.85,29.91,29.84,29.89,155492.44345268284,16.8669,16.9008,16.8613,16.8895,155492.4435
2011-03-31 15:10:00,29.89,29.89,29.81,29.82,86012.78020083172,16.8895,16.8895,16.8443,16.85,86012.7802
2011-03-31 15:15:00,29.82,29.9,29.82,29.89,160158.23105791662,16.85,16.8952,16.85,16.8895,160158.2311
2011-03-31 15:20:00,29.88,29.89,29.87,29.87,50207.9318389289,16.8839,16.8895,16.8782,16.8782,50207.9318
2011-03-31 15:25:00,29.87,29.89,29.84,29.84,79419.8194543057,16.8782,16.8895,16.8613,16.8613,79419.8195
2011-03-31 15:30:00,29.85,29.85,29.73,29.74,73435.4396997667,16.8669,16.8669,16.7991,16.8048,73435.4397
2011-03-31 15:35:00,29.74,29.77,29.72,29.77,87737.0930114616,16.8048,16.8217,16.7935,16.8217,87737.093
2011-03-31 15:40:00,29.77,29.85,29.76,29.81,145958.0079115529,16.8217,16.8669,16.8161,16.8443,145958.0079
2011-03-31 15:45:00,29.81,29.81,29.72,29.77,162896.8455218582,16.8443,16.8443,16.7935,16.8217,162896.8455
2011-03-31 15:50:00,29.77,29.8,29.74,29.75,91794.2996247084,16.8217,16.8387,16.8048,16.8104,91794.2996
2011-03-31 15:55:00,29.74,29.78,29.74,29.75,214829.090171417,16.8048,16.8274,16.8048,16.8104,214829.0902
2011-04-01 09:30:00,29.87,29.95,29.81,29.95,128207.72897859824,16.8782,16.9234,16.8443,16.9234,128207.729
2011-04-01 09:35:00,29.93,30.07,29.92,30.02,69885.38391317578,16.9121,16.9912,16.9065,16.963,69885.3839
2011-04-01 09:40:00,30.02,30.03,29.82,29.85,82665.58474490313,16.963,16.9686,16.85,16.8669,82665.5847
2011-04-01 09:45:00,29.86,29.87,29.74,29.79,124657.6731920073,16.8726,16.8782,16.8048,16.833,124657.6732
2011-04-01 09:50:00,29.79,29.85,29.76,29.81,102038.7463231565,16.833,16.8669,16.8161,16.8443,102038.7463
2011-04-01 09:55:00,29.8,29.85,29.76,29.82,75464.0430063901,16.8387,16.8669,16.8161,16.85,75464.043
2011-04-01 10:00:00,29.82,29.94,29.79,29.93,77289.78598235115,16.85,16.9178,16.833,16.9121,77289.786
2011-04-01 10:05:00,29.93,30.01,29.93,29.98,130134.90211989044,16.9121,16.9573,16.9121,16.9404,130134.9021
2011-04-01 10:10:00,29.99,30.15,29.99,30.11,104878.79095242923,16.946,17.0364,16.946,17.0138,104878.791
2011-04-01 10:15:00,30.12,30.21,30.04,30.17,121817.62856273456,17.0195,17.0703,16.9743,17.0477,121817.6286
2011-04-01 10:20:00,30.18,30.22,30.16,30.18,84491.32772086418,17.0534,17.076,17.0421,17.0534,84491.3277
2011-04-01 10:25:00,30.18,30.33,30.12,30.32,255705.4467998783,17.0534,17.1381,17.0195,17.1325,255705.4468
2011-04-01 10:30:00,30.32,30.36,30.3,30.32,84491.32772086418,17.1325,17.1551,17.1212,17.1325,84491.3277
2011-04-01 10:35:00,30.32,30.32,30.23,30.25,71711.12688913682,17.1325,17.1325,17.0816,17.0929,71711.1269
2011-04-01 10:40:00,30.23,30.23,30.1,30.1,140480.77898366973,17.0816,17.0816,17.0082,17.0082,140480.779
2011-04-01 10:45:00,30.09,30.12,30.06,30.12,73131.1492037732,17.0025,17.0195,16.9856,17.0195,73131.1492
2011-04-01 10:50:00,30.12,30.17,30.08,30.17,51222.23349224059,17.0195,17.0477,16.9969,17.0477,51222.2335
2011-04-01 10:55:00,30.17,30.18,30.12,30.17,80738.41160361092,17.0477,17.0534,17.0195,17.0477,80738.4116
2011-04-01 11:00:00,30.17,30.17,30.08,30.14,105385.9417790851,17.0477,17.0477,16.9969,17.0308,105385.9418
2011-04-01 11:05:00,30.15,30.19,30.11,30.16,60756.66903337053,17.0364,17.059,17.0138,17.0421,60756.669
2011-04-01 11:10:00,30.17,30.3,30.16,30.28,63495.2834973121,17.0477,17.1212,17.0421,17.1099,63495.2835
2011-04-01 11:15:00,30.28,30.28,30.21,30.23,38847.75332183792,17.1099,17.1099,17.0703,17.0816,38847.7533
2011-04-01 11:20:00,30.22,30.29,30.21,30.25,47469.31737498733,17.076,17.1155,17.0703,17.0929,47469.3174
2011-04-01 11:25:00,30.25,30.49,30.25,30.49,211684.7550461508,17.0929,17.2286,17.0929,17.2286,211684.755
2011-04-01 11:30:00,30.48,30.51,30.36,30.44,173749.87321229334,17.2229,17.2399,17.1551,17.2003,173749.8732
2011-04-01 11:35:00,30.45,30.56,30.44,30.45,177198.4988335531,17.206,17.2681,17.2003,17.206,177198.4988
2011-04-01 11:40:00,30.45,30.47,30.36,30.37,55380.87027081855,17.206,17.2173,17.1551,17.1607,55380.8703
2011-04-01 11:45:00,30.36,30.37,30.25,30.25,62480.98184400041,17.1551,17.1607,17.0929,17.0929,62480.9818
2011-04-01 11:50:00,30.26,30.31,30.2,30.2,56902.32275078609,17.0986,17.1268,17.0647,17.0647,56902.3228
2011-04-01 11:55:00,30.21,30.27,30.18,30.23,64002.43432396795,17.0703,17.1042,17.0534,17.0816,64002.4343
2011-04-01 12:00:00,30.23,30.23,30.14,30.15,62278.12151333807,17.0816,17.0816,17.0308,17.0364,62278.1215
2011-04-01 12:05:00,30.15,30.24,30.15,30.21,63190.9930013186,17.0364,17.0873,17.0364,17.0703,63190.993
2011-04-01 12:10:00,30.21,30.22,30.14,30.16,33471.95455928593,17.0703,17.076,17.0308,17.0421,33471.9546
2011-04-01 12:15:00,30.16,30.17,30.1,30.11,54265.13845217568,17.0421,17.0477,17.0082,17.0138,54265.1385
2011-04-01 12:20:00,30.11,30.12,30.08,30.12,56699.46242012375,17.0138,17.0195,16.9969,17.0195,56699.4624
2011-04-01 12:25:00,30.12,30.12,30.07,30.08,56902.32275078609,17.0195,17.0195,16.9912,16.9969,56902.3228
2011-04-01 12:30:00,30.09,30.1,30.02,30.03,53250.83679886398,17.0025,17.0082,16.963,16.9686,53250.8368
2011-04-01 12:35:00,30.03,30.11,30.02,30.07,50613.65250025358,16.9686,17.0138,16.963,16.9912,50613.6525
2011-04-01 12:40:00,30.07,30.1,30.04,30.04,33167.664063292425,16.9912,17.0082,16.9743,16.9743,33167.6641
2011-04-01 12:45:00,30.04,30.05,30.01,30.02,55279.440105487374,16.9743,16.9799,16.9573,16.963,55279.4401
2011-04-01 12:50:00,30.01,30.05,29.99,29.99,34587.6863779288,16.9573,16.9799,16.946,16.946,34587.6864
2011-04-01 12:55:00,29.99,29.99,29.93,29.93,117151.84095750075,16.946,16.946,16.9121,16.9121,117151.841
2011-04-01 13:00:00,29.93,29.96,29.92,29.93,30429.04959935085,16.9121,16.9291,16.9065,16.9121,30429.0496
2011-04-01 13:05:00,29.94,29.95,29.9,29.95,50816.51283091591,16.9178,16.9234,16.8952,16.9234,50816.5128
2011-04-01 13:10:00,29.94,29.96,29.91,29.93,38239.172329850895,16.9178,16.9291,16.9008,16.9121,38239.1723
2011-04-01 13:15:00,29.93,29.94,29.89,29.91,35297.69753524698,16.9121,16.9178,16.8895,16.9008,35297.6975
2011-04-01 13:20:00,29.91,29.96,29.9,29.93,40977.78679379248,16.9008,16.9291,16.8952,16.9121,40977.7868
2011-04-01 13:25:00,29.92,29.92,29.86,29.86,33776.24505527944,16.9065,16.9065,16.8726,16.8726,33776.2451
2011-04-01 13:30:00,29.87,29.9,29.86,29.86,69276.80292118876,16.8782,16.8952,16.8726,16.8726,69276.8029
2011-04-01 13:35:00,29.86,29.88,29.86,29.87,77289.78598235115,16.8726,16.8839,16.8726,16.8782,77289.786
2011-04-01 13:40:00,29.86,29.91,29.86,29.89,53352.26696419515,16.8726,16.9008,16.8726,16.8895,53352.267
2011-04-01 13:45:00,29.88,29.91,29.84,29.91,35804.84836190283,16.8839,16.9008,16.8613,16.9008,35804.8484
2011-04-01 13:50:00,29.91,29.93,29.89,29.92,32254.79257531189,16.9008,16.9121,16.8895,16.9065,32254.7926
2011-04-01 13:55:00,29.93,29.99,29.92,29.97,37732.02150319505,16.9121,16.946,16.9065,16.9347,37732.0215
2011-04-01 14:00:00,29.97,30.07,29.96,30.06,53352.26696419515,16.9347,16.9912,16.9291,16.9856,53352.267
2011-04-01 14:05:00,30.06,30.09,30.03,30.06,45846.43472968861,16.9856,17.0025,16.9686,16.9856,45846.4347
2011-04-01 14:10:00,30.07,30.12,30.05,30.11,48382.18886296784,16.9912,17.0195,16.9799,17.0138,48382.1889
2011-04-01 14:15:00,30.12,30.14,30.06,30.09,27690.435135409272,17.0195,17.0308,16.9856,17.0025,27690.4351
2011-04-01 14:20:00,30.08,30.1,30.08,30.09,64509.5851506238,16.9969,17.0082,16.9969,17.0025,64509.5852
2011-04-01 14:25:00,30.09,30.13,30.07,30.12,55786.59093214322,17.0025,17.0251,16.9912,17.0195,55786.5909
2011-04-01 14:30:00,30.12,30.12,30.07,30.09,47672.17770564966,17.0195,17.0195,16.9912,17.0025,47672.1777
2011-04-01 14:35:00,30.09,30.13,30.08,30.08,31849.07191398722,17.0025,17.0251,16.9969,16.9969,31849.0719
2011-04-01 14:40:00,30.08,30.08,30.03,30.04,114007.50583223451,16.9969,16.9969,16.9686,16.9743,114007.5058
2011-04-01 14:45:00,30.04,30.05,29.92,29.96,115528.95831220206,16.9743,16.9799,16.9065,16.9291,115528.9583
2011-04-01 14:50:00,29.97,30.02,29.92,29.93,85911.35003550055,16.9347,16.963,16.9065,16.9121,85911.35
2011-04-01 14:55:00,29.93,29.98,29.9,29.96,203468.911654326,16.9121,16.9404,16.8952,16.9291,203468.9117
2011-04-01 15:00:00,29.97,29.97,29.85,29.93,69885.38391317578,16.9347,16.9347,16.8669,16.9121,69885.3839
2011-04-01 15:05:00,29.93,29.96,29.9,29.92,54366.56861750685,16.9121,16.9291,16.8952,16.9065,54366.5686
2011-04-01 15:10:00,29.93,29.96,29.84,29.87,95040.06491530582,16.9121,16.9291,16.8613,16.8782,95040.0649
2011-04-01 15:15:00,29.87,29.89,29.84,29.86,69378.23308651993,16.8782,16.8895,16.8613,16.8726,69378.2331
2011-04-01 15:20:00,29.86,29.87,29.85,29.85,48077.89836697434,16.8726,16.8782,16.8669,16.8669,48077.8984
2011-04-01 15:25:00,29.85,29.94,29.85,29.9,68871.08225986408,16.8669,16.9178,16.8669,16.8952,68871.0823
2011-04-01 15:30:00,29.9,29.95,29.9,29.92,61770.970686682216,16.8952,16.9234,16.8952,16.9065,61770.9707
2011-04-01 15:35:00,29.92,29.93,29.87,29.9,73029.71903844204,16.9065,16.9121,16.8782,16.8952,73029.719
2011-04-01 15:40:00,29.9,29.94,29.88,29.94,80129.8306116239,16.8952,16.9178,16.8839,16.9178,80129.8306
2011-04-01 15:45:00,29.94,29.99,29.92,29.92,102545.89714981236,16.9178,16.946,16.9065,16.9065,102545.8971
2011-04-01 15:50:00,29.93,29.97,29.89,29.93,136727.8628664165,16.9121,16.9347,16.8895,16.9121,136727.8629
2011-04-01 15:55:00,29.93,29.98,29.92,29.97,151232.3765087737,16.9121,16.9404,16.9065,16.9347,151232.3765
2011-04-04 09:30:00,30.15,30.17,29.99,29.99,119484.73476011766,17.0364,17.0477,16.946,16.946,119484.7348
2011-04-04 09:35:00,29.99,30.09,29.92,29.93,96358.65706461102,16.946,17.0025,16.9065,16.9121,96358.6571
2011-04-04 09:40:00,29.93,29.98,29.87,29.87,76376.91449437062,16.9121,16.9404,16.8782,16.8782,76376.9145
2011-04-04 09:45:00,29.9,29.98,29.84,29.93,73638.30003042905,16.8952,16.9404,16.8613,16.9121,73638.3
2011-04-04 09:50:00,29.93,29.93,29.73,29.8,103661.62896845522,16.9121,16.9121,16.7991,16.8387,103661.629
2011-04-04 09:55:00,29.8,29.82,29.68,29.73,70291.10457450045,16.8387,16.85,16.7709,16.7991,70291.1046
2011-04-04 10:00:00,29.73,29.8,29.68,29.7,82462.7244142408,16.7991,16.8387,16.7709,16.7822,82462.7244
2011-04-04 10:05:00,29.69,29.72,29.67,29.68,56699.46242012375,16.7765,16.7935,16.7652,16.7709,56699.4624
2011-04-04 10:10:00,29.69,29.74,29.64,29.74,60249.518206714674,16.7765,16.8048,16.7483,16.8048,60249.5182
2011-04-04 10:15:00,29.74,29.74,29.69,29.71,60959.52936403286,16.8048,16.8048,16.7765,16.7878,60959.5294
2011-04-04 10:20:00,29.72,29.87,29.72,29.83,93315.75210467594,16.7935,16.8782,16.7935,16.8556,93315.7521
2011-04-04 10:25:00,29.83,29.84,29.72,29.74,83882.74672887717,16.8556,16.8613,16.7935,16.8048,83882.7467
2011-04-04 10:30:00,29.74,29.78,29.72,29.75,65828.177299929,16.8048,16.8274,16.7935,16.8104,65828.1773
2011-04-04 10:35:00,29.74,29.78,29.72,29.73,53757.98762551983,16.8048,16.8274,16.7935,16.7991,53757.9876
2011-04-04 10:40:00,29.73,29.78,29.72,29.72,105284.51161375392,16.7991,16.8274,16.7935,16.7935,105284.5116
2011-04-04 10:45:00,29.72,29.76,29.65,29.73,69175.37275585759,16.7935,16.8161,16.7539,16.7991,69175.3728
2011-04-04 10:50:00,29.73,29.76,29.72,29.74,59539.50704939649,16.7991,16.8161,16.7935,16.8048,59539.507
2011-04-04 10:55:00,29.74,29.74,29.68,29.69,84592.75788619535,16.8048,16.8048,16.7709,16.7765,84592.7579
2011-04-04 11:00:00,29.69,29.71,29.65,29.7,98387.2603712344,16.7765,16.7878,16.7539,16.7822,98387.2604
2011-04-04 11:05:00,29.7,29.7,29.64,29.65,46455.01572167563,16.7822,16.7822,16.7483,16.7539,46455.0157
2011-04-04 11:10:00,29.64,29.71,29.63,29.71,75159.75251039659,16.7483,16.7878,16.7426,16.7878,75159.7525
2011-04-04 11:15:00,29.7,29.76,29.7,29.74,47266.45704432498,16.7822,16.8161,16.7822,16.8048,47266.457
2011-04-04 11:20:00,29.73,29.74,29.7,29.71,33776.24505527944,16.7991,16.8048,16.7822,16.7878,33776.2451
2011-04-04 11:25:00,29.71,29.71,29.67,29.69,59742.36738005883,16.7878,16.7878,16.7652,16.7765,59742.3674
2011-04-04 11:30:00,29.7,29.72,29.68,29.7,36311.99918855868,16.7822,16.7935,16.7709,16.7822,36311.9992
2011-04-04 11:35:00,29.7,29.7,29.66,29.7,54569.42894816919,16.7822,16.7822,16.7596,16.7822,54569.4289
2011-04-04 11:40:00,29.7,29.72,29.7,29.71,43614.97109240288,16.7822,16.7935,16.7822,16.7878,43614.9711
2011-04-04 11:45:00,29.71,29.72,29.68,29.72,46049.29506035095,16.7878,16.7935,16.7709,16.7935,46049.2951
2011-04-04 11:50:00,29.72,29.72,29.63,29.64,34384.826047266455,16.7935,16.7935,16.7426,16.7483,34384.826
2011-04-04 11:55:00,29.64,29.65,29.62,29.63,48889.339689623695,16.7483,16.7539,16.737,16.7426,48889.3397
2011-04-04 12:00:00,29.62,29.66,29.62,29.66,41282.07728978599,16.737,16.7596,16.737,16.7596,41282.0773
2011-04-04 12:05:00,29.65,29.67,29.63,29.66,51627.95415356527,16.7539,16.7652,16.7426,16.7596,51627.9542
2011-04-04 12:10:00,29.66,29.74,29.66,29.72,47266.45704432498,16.7596,16.8048,16.7596,16.7935,47266.457
2011-04-04 12:15:00,29.72,29.74,29.72,29.72,44223.5520843899,16.7935,16.8048,16.7935,16.7935,44223.5521
2011-04-04 12:20:00,29.73,29.75,29.72,29.73,34486.256212597626,16.7991,16.8104,16.7935,16.7991,34486.2562
2011-04-04 12:25:00,29.73,29.76,29.72,29.72,12374.480170402678,16.7991,16.8161,16.7935,16.7935,12374.4802
2011-04-04 12:30:00,29.72,29.74,29.72,29.74,37934.88183385739,16.7935,16.8048,16.7935,16.8048,37934.8818
2011-04-04 12:35:00,29.74,29.76,29.72,29.74,34790.54670859114,16.8048,16.8161,16.7935,16.8048,34790.5467
2011-04-04 12:40:00,29.74,29.75,29.72,29.72,27589.004970078106,16.8048,16.8104,16.7935,16.7935,27589.005
2011-04-04 12:45:00,29.72,29.73,29.72,29.72,26980.423978091083,16.7935,16.7991,16.7935,16.7935,26980.424
2011-04-04 12:50:00,29.72,29.74,29.71,29.73,58423.77523075363,16.7935,16.8048,16.7878,16.7991,58423.7752
2011-04-04 12:55:00,29.73,29.77,29.73,29.74,35297.69753524698,16.7991,16.8217,16.7991,16.8048,35297.6975
2011-04-04 13:00:00,29.73,29.77,29.73,29.77,31849.07191398722,16.7991,16.8217,16.7991,16.8217,31849.0719
2011-04-04 13:05:00,29.76,29.77,29.72,29.77,26980.423978091083,16.8161,16.8217,16.7935,16.8217,26980.424
2011-04-04 13:10:00,29.76,29.77,29.72,29.74,39760.62480981844,16.8161,16.8217,16.7935,16.8048,39760.6248
2011-04-04 13:15:00,29.73,29.73,29.72,29.73,50207.9318389289,16.7991,16.7991,16.7935,16.7991,50207.9318
2011-04-04 13:20:00,29.72,29.73,29.72,29.72,32863.37356729891,16.7935,16.7991,16.7935,16.7935,32863.3736
2011-04-04 13:25:00,29.72,29.75,29.72,29.72,35500.55786590932,16.7935,16.8104,16.7935,16.7935,35500.5579
2011-04-04 13:30:00,29.72,29.74,29.71,29.71,61060.95952936403,16.7935,16.8048,16.7878,16.7878,61060.9595
2011-04-04 13:35:00,29.71,29.72,29.7,29.7,43513.540927071714,16.7878,16.7935,16.7822,16.7822,43513.5409
2011-04-04 13:40:00,29.7,29.71,29.65,29.67,79318.38928897455,16.7822,16.7878,16.7539,16.7652,79318.3893
2011-04-04 13:45:00,29.67,29.67,29.6,29.61,38036.31199918856,16.7652,16.7652,16.7257,16.7313,38036.312
2011-04-04 13:50:00,29.61,29.62,29.53,29.58,85708.48970483823,16.7313,16.737,16.6861,16.7144,85708.4897
2011-04-04 13:55:00,29.57,29.57,29.54,29.55,47976.46820164317,16.7087,16.7087,16.6917,16.6974,47976.4682
2011-04-04 14:00:00,29.55,29.55,29.49,29.53,103661.62896845522,16.6974,16.6974,16.6635,16.6861,103661.629
2011-04-04 14:05:00,29.53,29.61,29.53,29.57,78811.2384623187,16.6861,16.7313,16.6861,16.7087,78811.2385
2011-04-04 14:10:00,29.57,29.58,29.56,29.56,23328.938026168984,16.7087,16.7144,16.7031,16.7031,23328.938
2011-04-04 14:15:00,29.56,29.57,29.54,29.56,73739.73019576022,16.7031,16.7087,16.6917,16.7031,73739.7302
2011-04-04 14:20:00,29.56,29.59,29.56,29.57,51627.95415356527,16.7031,16.72,16.7031,16.7087,51627.9542
2011-04-04 14:25:00,29.57,29.63,29.54,29.59,119484.73476011766,16.7087,16.7426,16.6917,16.72,119484.7348
2011-04-04 14:30:00,29.6,29.66,29.59,29.65,55888.02109747439,16.7257,16.7596,16.72,16.7539,55888.0211
2011-04-04 14:35:00,29.65,29.66,29.65,29.66,33066.233897961254,16.7539,16.7596,16.7539,16.7596,33066.2339
2011-04-04 14:40:00,29.66,29.72,29.65,29.72,119383.30459478647,16.7596,16.7935,16.7539,16.7935,119383.3046
2011-04-04 14:45:00,29.71,29.72,29.66,29.67,35196.26736991581,16.7878,16.7935,16.7596,16.7652,35196.2674
2011-04-04 14:50:00,29.66,29.67,29.6,29.63,63596.71366264327,16.7596,16.7652,16.7257,16.7426,63596.7137
2011-04-04 14:55:00,29.63,29.64,29.61,29.62,55888.02109747439,16.7426,16.7483,16.7313,16.737,55888.0211
2011-04-04 15:00:00,29.62,29.62,29.56,29.57,74348.31118774724,16.737,16.737,16.7031,16.7087,74348.3112
2011-04-04 15:05:00,29.57,29.57,29.53,29.55,93620.04260066945,16.7087,16.7087,16.6861,16.6974,93620.0426
2011-04-04 15:10:00,29.56,29.61,29.55,29.57,73638.30003042905,16.7031,16.7313,16.6974,16.7087,73638.3
2011-04-04 15:15:00,29.57,29.58,29.55,29.56,77188.35581701998,16.7087,16.7144,16.6974,16.7031,77188.3558
2011-04-04 15:20:00,29.56,29.62,29.55,29.61,147783.75088751395,16.7031,16.737,16.6974,16.7313,147783.7509
2011-04-04 15:25:00,29.6,29.7,29.6,29.65,99300.13185921492,16.7257,16.7822,16.7257,16.7539,99300.1319
2011-04-04 15:30:00,29.65,29.66,29.58,29.58,106298.81326706562,16.7539,16.7596,16.7144,16.7144,106298.8133
2011-04-04 15:35:00,29.59,29.63,29.55,29.62,122831.93021604624,16.72,16.7426,16.6974,16.737,122831.9302
2011-04-04 15:40:00,29.63,29.65,29.6,29.6,81448.4227609291,16.7426,16.7539,16.7257,16.7257,81448.4228
2011-04-04 15:45:00,29.61,29.66,29.6,29.65,143625.114108936,16.7313,16.7596,16.7257,16.7539,143625.1141
2011-04-04 15:50:00,29.65,29.66,29.6,29.6,136829.29303174763,16.7539,16.7596,16.7257,16.7257,136829.293
2011-04-04 15:55:00,29.6,29.66,29.6,29.65,183791.4595800792,16.7257,16.7596,16.7257,16.7539,183791.4596
2011-04-05 09:30:00,29.65,29.8,29.61,29.68,91490.00912871488,16.7539,16.8387,16.7313,16.7709,91490.0091
2011-04-05 09:35:00,29.67,29.77,29.61,29.67,66233.89796125368,16.7652,16.8217,16.7313,16.7652,66233.898
2011-04-05 09:40:00,29.65,29.77,29.62,29.77,85404.19920884472,16.7539,16.8217,16.737,16.8217,85404.1992
2011-04-05 09:45:00,29.78,29.97,29.78,29.91,84795.61821685769,16.8274,16.9347,16.8274,16.9008,84795.6182
2011-04-05 09:50:00,29.9,30.0,29.89,29.89,57916.624404097776,16.8952,16.9517,16.8895,16.8895,57916.6244
2011-04-05 09:55:00,29.9,29.94,29.87,29.94,46657.87605233797,16.8952,16.9178,16.8782,16.9178,46657.8761
2011-04-05 10:00:00,29.93,29.94,29.83,29.88,114616.08682422152,16.9121,16.9178,16.8556,16.8839,114616.0868
2011-04-05 10:05:00,29.87,29.87,29.77,29.8,89055.6851607668,16.8782,16.8782,16.8217,16.8387,89055.6852
2011-04-05 10:10:00,29.79,29.87,29.79,29.85,65321.02647327315,16.833,16.8782,16.833,16.8669,65321.0265
2011-04-05 10:15:00,29.85,29.97,29.85,29.91,61466.68019068871,16.8669,16.9347,16.8669,16.9008,61466.6802
2011-04-05 10:20:00,29.91,29.93,29.86,29.93,107617.40541637084,16.9008,16.9121,16.8726,16.9121,107617.4054
2011-04-05 10:25:00,29.93,29.94,29.89,29.93,113906.07566690334,16.9121,16.9178,16.8895,16.9121,113906.0757
2011-04-05 10:30:00,29.92,30.05,29.92,30.02,85099.9087128512,16.9065,16.9799,16.9065,16.963,85099.9087
2011-04-05 10:35:00,30.03,30.06,30.01,30.03,49396.49051627954,16.9686,16.9856,16.9573,16.9686,49396.4905
2011-04-05 10:40:00,30.02,30.03,29.97,29.99,40774.92646313013,16.963,16.9686,16.9347,16.946,40774.9265
2011-04-05 10:45:00,29.99,30.01,29.95,29.95,54670.85911350035,16.946,16.9573,16.9234,16.9234,54670.8591
2011-04-05 10:50:00,29.96,29.96,29.84,29.86,50106.501673597726,16.9291,16.9291,16.8613,16.8726,50106.5017
2011-04-05 10:55:00,29.85,29.88,29.8,29.87,53960.847956182166,16.8669,16.8839,16.8387,16.8782,53960.848
2011-04-05 11:00:00,29.86,29.88,29.84,29.88,25458.97149812354,16.8726,16.8839,16.8613,16.8839,25458.9715
2011-04-05 11:05:00,29.88,29.89,29.86,29.88,45745.00456435744,16.8839,16.8895,16.8726,16.8839,45745.0046
2011-04-05 11:10:00,29.88,29.97,29.87,29.91,82158.43391824729,16.8839,16.9347,16.8782,16.9008,82158.4339
2011-04-05 11:15:00,29.92,29.93,29.88,29.89,49092.20002028604,16.9065,16.9121,16.8839,16.8895,49092.2
2011-04-05 11:20:00,29.89,29.98,29.89,29.98,26878.99381275992,16.8895,16.9404,16.8895,16.9404,26878.9938
2011-04-05 11:25:00,29.99,30.03,29.98,30.0,41992.08844710417,16.946,16.9686,16.9404,16.9517,41992.0884
2011-04-05 11:30:00,29.99,30.0,29.93,29.97,21908.91571153261,16.946,16.9517,16.9121,16.9347,21908.9157
2011-04-05 11:35:00,29.97,30.03,29.97,30.0,42093.518612435335,16.9347,16.9686,16.9347,16.9517,42093.5186
2011-04-05 11:40:00,29.99,30.04,29.99,30.04,27386.14463941576,16.946,16.9743,16.946,16.9743,27386.1446
2011-04-05 11:45:00,30.04,30.09,30.03,30.07,71102.54589714982,16.9743,17.0025,16.9686,16.9912,71102.5459
2011-04-05 11:50:00,30.07,30.08,30.05,30.06,28197.58596206512,16.9912,16.9969,16.9799,16.9856,28197.586
2011-04-05 11:55:00,30.06,30.17,30.06,30.16,49295.06035094837,16.9856,17.0477,16.9856,17.0421,49295.0604
2011-04-05 12:00:00,30.16,30.21,30.12,30.21,47570.747540318494,17.0421,17.0703,17.0195,17.0703,47570.7475
2011-04-05 12:05:00,30.2,30.2,30.17,30.18,22111.77604219495,17.0647,17.0647,17.0477,17.0534,22111.776
2011-04-05 12:10:00,30.18,30.22,30.18,30.19,26878.99381275992,17.0534,17.076,17.0534,17.059,26878.9938
2011-04-05 12:15:00,30.2,30.22,30.19,30.21,55888.02109747439,17.0647,17.076,17.059,17.0703,55888.0211
2011-04-05 12:20:00,30.2,30.26,30.2,30.25,42194.948777766505,17.0647,17.0986,17.0647,17.0929,42194.9488
2011-04-05 12:25:00,30.25,30.25,30.21,30.23,29820.46860736383,17.0929,17.0929,17.0703,17.0816,29820.4686
2011-04-05 12:30:00,30.23,30.27,30.2,30.21,35804.84836190283,17.0816,17.1042,17.0647,17.0703,35804.8484
2011-04-05 12:35:00,30.2,30.24,30.15,30.18,136727.8628664165,17.0647,17.0873,17.0364,17.0534,136727.8629
2011-04-05 12:40:00,30.17,30.27,30.15,30.27,129120.60046657876,17.0477,17.1042,17.0364,17.1042,129120.6005
2011-04-05 12:45:00,30.27,30.39,30.26,30.39,91490.00912871488,17.1042,17.172,17.0986,17.172,91490.0091
2011-04-05 12:50:00,30.39,30.4,30.27,30.28,60959.52936403286,17.172,17.1777,17.1042,17.1099,60959.5294
2011-04-05 12:55:00,30.28,30.31,30.24,30.26,47773.60787098083,17.1099,17.1268,17.0873,17.0986,47773.6079
2011-04-05 13:00:00,30.26,30.31,30.22,30.3,44629.272745714574,17.0986,17.1268,17.076,17.1212,44629.2727
2011-04-05 13:05:00,30.3,30.32,30.28,30.31,40267.77563647429,17.1212,17.1325,17.1099,17.1268,40267.7756
2011-04-05 13:10:00,30.3,30.36,30.27,30.28,64712.44548128614,17.1212,17.1551,17.1042,17.1099,64712.4455
2011-04-05 13:15:00,30.29,30.29,30.24,30.25,40774.92646313013,17.1155,17.1155,17.0873,17.0929,40774.9265
2011-04-05 13:20:00,30.25,30.27,30.25,30.25,27893.29546607161,17.0929,17.1042,17.0929,17.0929,27893.2955
2011-04-05 13:25:00,30.26,30.27,30.21,30.24,26878.99381275992,17.0986,17.1042,17.0703,17.0873,26878.9938
2011-04-05 13:30:00,30.24,30.28,30.24,30.28,22213.20620752612,17.0873,17.1099,17.0873,17.1099,22213.2062
2011-04-05 13:35:00,30.28,30.29,30.19,30.21,105994.52277107212,17.1099,17.1155,17.059,17.0703,105994.5228
2011-04-05 13:40:00,30.21,30.28,30.2,30.28,33471.95455928593,17.0703,17.1099,17.0647,17.1099,33471.9546
2011-04-05 13:45:00,30.27,30.28,30.2,30.26,31341.92108733137,17.1042,17.1099,17.0647,17.0986,31341.9211
2011-04-05 13:50:00,30.27,30.31,30.26,30.28,39557.7644791561,17.1042,17.1268,17.0986,17.1099,39557.7645
2011-04-05 13:55:00,30.28,30.29,30.21,30.23,12780.200831727356,17.1099,17.1155,17.0703,17.0816,12780.2008
2011-04-05 14:00:00,30.23,30.26,30.18,30.18,19677.45207424688,17.0816,17.0986,17.0534,17.0534,19677.4521
2011-04-05 14:05:00,30.18,30.2,30.16,30.18,18257.42975961051,17.0534,17.0647,17.0421,17.0534,18257.4298
2011-04-05 14:10:00,30.19,30.24,30.18,30.21,26270.412820772897,17.059,17.0873,17.0534,17.0703,26270.4128
2011-04-05 14:15:00,30.21,30.25,30.2,30.24,29921.898772695,17.0703,17.0929,17.0647,17.0873,29921.8988
2011-04-05 14:20:00,30.24,30.28,30.23,30.26,24444.669844811848,17.0873,17.1099,17.0816,17.0986,24444.6698
2011-04-05 14:25:00,30.26,30.29,30.23,30.23,25357.54133279237,17.0986,17.1155,17.0816,17.0816,25357.5413
2011-04-05 14:30:00,30.23,30.27,30.21,30.21,35196.26736991581,17.0816,17.1042,17.0703,17.0703,35196.2674
2011-04-05 14:35:00,30.2,30.23,30.18,30.23,44527.8425803834,17.0647,17.0816,17.0534,17.0816,44527.8426
2011-04-05 14:40:00,30.22,30.23,30.16,30.16,79419.8194543057,17.076,17.0816,17.0421,17.0421,79419.8195
2011-04-05 14:45:00,30.16,30.19,30.15,30.18,51526.5239882341,17.0421,17.059,17.0364,17.0534,51526.524
2011-04-05 14:50:00,30.18,30.21,30.14,30.17,54467.99878283802,17.0534,17.0703,17.0308,17.0477,54467.9988
2011-04-05 14:55:00,30.17,30.21,30.13,30.19,61162.3896946952,17.0477,17.0703,17.0251,17.059,61162.3897
2011-04-05 15:00:00,30.18,30.21,30.17,30.2,79622.67978496804,17.0534,17.0703,17.0477,17.0647,79622.6798
2011-04-05 15:05:00,30.19,30.23,30.18,30.19,97981.53970990972,17.059,17.0816,17.0534,17.059,97981.5397
2011-04-05 15:10:00,30.19,30.2,30.14,30.17,81854.14342225378,17.059,17.0647,17.0308,17.0477,81854.1434
2011-04-05 15:15:00,30.17,30.21,30.16,30.19,53352.26696419515,17.0477,17.0703,17.0421,17.059,53352.267
2011-04-05 15:20:00,30.19,30.23,30.19,30.23,67552.49011055888,17.059,17.0816,17.059,17.0816,67552.4901
2011-04-05 15:25:00,30.23,30.25,30.22,30.25,61568.11035601988,17.0816,17.0929,17.076,17.0929,61568.1104
2011-04-05 15:30:00,30.25,30.27,30.22,30.24,121411.90790140988,17.0929,17.1042,17.076,17.0873,121411.9079
2011-04-05 15:35:00,30.24,30.26,30.2,30.21,96460.0872299422,17.0873,17.0986,17.0647,17.0703,96460.0872
2011-04-05 15:40:00,30.22,30.26,30.19,30.21,76174.0541637083,17.076,17.0986,17.059,17.0703,76174.0542
2011-04-05 15:45:00,30.21,30.25,30.21,30.24,148595.1922101633,17.0703,17.0929,17.0703,17.0873,148595.1922
2011-04-05 15:50:00,30.23,30.25,30.21,30.22,161375.39304189067,17.0816,17.0929,17.0703,17.076,161375.393
2011-04-05 15:55:00,30.22,30.26,30.22,30.25,319099.3001318592,17.076,17.0986,17.076,17.0929,319099.3001
2011-04-06 09:30:00,30.5,30.56,30.38,30.38,58322.34506542246,17.2342,17.2681,17.1664,17.1664,58322.3451
2011-04-06 09:35:00,30.39,30.49,30.33,30.37,93924.33309666294,17.172,17.2286,17.1381,17.1607,93924.3331
2011-04-06 09:40:00,30.37,30.4,30.24,30.31,57409.47357744193,17.1607,17.1777,17.0873,17.1268,57409.4736
2011-04-06 09:45:00,30.31,30.35,30.23,30.25,63190.9930013186,17.1268,17.1494,17.0816,17.0929,63190.993
2011-04-06 09:50:00,30.27,30.32,30.22,30.22,77999.79713966933,17.1042,17.1325,17.076,17.076,77999.7971
2011-04-06 09:55:00,30.23,30.27,30.17,30.2,30327.61943401968,17.0816,17.1042,17.0477,17.0647,30327.6194
2011-04-06 10:00:00,30.2,30.24,30.13,30.14,45947.86489501978,17.0647,17.0873,17.0251,17.0308,45947.8649
2011-04-06 10:05:00,30.14,30.14,30.06,30.09,83375.59590222132,17.0308,17.0308,16.9856,17.0025,83375.5959
2011-04-06 10:10:00,30.08,30.1,29.94,29.97,94837.20458464348,16.9969,17.0082,16.9178,16.9347,94837.2046
2011-04-06 10:15:00,29.98,30.07,29.96,30.01,61466.68019068871,16.9404,16.9912,16.9291,16.9573,61466.6802
2011-04-06 10:20:00,30.0,30.07,29.99,30.04,21908.91571153261,16.9517,16.9912,16.946,16.9743,21908.9157
2011-04-06 10:25:00,30.05,30.12,30.04,30.08,48280.75869763668,16.9799,17.0195,16.9743,16.9969,48280.7587
2011-04-06 10:30:00,30.07,30.14,29.99,30.13,43209.2504310782,16.9912,17.0308,16.946,17.0251,43209.2504
2011-04-06 10:35:00,30.11,30.12,29.98,30.01,53047.97646820165,17.0138,17.0195,16.9404,16.9573,53047.9765
2011-04-06 10:40:00,30.02,30.09,29.99,30.09,37630.59133786388,16.963,17.0025,16.946,17.0025,37630.5913
2011-04-06 10:45:00,30.09,30.16,30.07,30.14,40267.77563647429,17.0025,17.0421,16.9912,17.0308,40267.7756
2011-04-06 10:50:00,30.14,30.14,30.02,30.07,42093.518612435335,17.0308,17.0308,16.963,16.9912,42093.5186
2011-04-06 10:55:00,30.06,30.07,29.96,29.98,68668.22192920174,16.9856,16.9912,16.9291,16.9404,68668.2219
2011-04-06 11:00:00,29.99,29.99,29.89,29.96,41992.08844710417,16.946,16.946,16.8895,16.9291,41992.0884
2011-04-06 11:05:00,29.95,29.96,29.85,29.86,50106.501673597726,16.9234,16.9291,16.8669,16.8726,50106.5017
2011-04-06 11:10:00,29.86,29.94,29.85,29.91,42702.09960442236,16.8726,16.9178,16.8669,16.9008,42702.0996
2011-04-06 11:15:00,29.91,29.94,29.88,29.93,17648.84876762349,16.9008,16.9178,16.8839,16.9121,17648.8488
2011-04-06 11:20:00,29.92,29.97,29.89,29.96,40572.06613246779,16.9065,16.9347,16.8895,16.9291,40572.0661
2011-04-06 11:25:00,29.97,30.0,29.95,29.96,25458.97149812354,16.9347,16.9517,16.9234,16.9291,25458.9715
2011-04-06 11:30:00,29.95,29.97,29.88,29.88,29009.02728471448,16.9234,16.9347,16.8839,16.8839,29009.0273
2011-04-06 11:35:00,29.87,29.88,29.83,29.85,47976.46820164317,16.8782,16.8839,16.8556,16.8669,47976.4682
2011-04-06 11:40:00,29.84,29.87,29.83,29.83,24546.10001014301,16.8613,16.8782,16.8556,16.8556,24546.1
2011-04-06 11:45:00,29.83,29.85,29.81,29.82,41992.08844710417,16.8556,16.8669,16.8443,16.85,41992.0884
2011-04-06 11:50:00,29.81,29.85,29.79,29.82,65321.02647327315,16.8443,16.8669,16.833,16.85,65321.0265
2011-04-06 11:55:00,29.83,29.83,29.75,29.76,59742.36738005883,16.8556,16.8556,16.8104,16.8161,59742.3674
2011-04-06 12:00:00,29.76,29.77,29.72,29.73,80636.98143827975,16.8161,16.8217,16.7935,16.7991,80636.9814
2011-04-06 12:05:00,29.73,29.79,29.72,29.74,67552.49011055888,16.7991,16.833,16.7935,16.8048,67552.4901
2011-04-06 12:10:00,29.74,29.75,29.72,29.75,50816.51283091591,16.8048,16.8104,16.7935,16.8104,50816.5128
2011-04-06 12:15:00,29.75,29.78,29.72,29.72,44122.12191905873,16.8104,16.8274,16.7935,16.7935,44122.1219
2011-04-06 12:20:00,29.72,29.72,29.69,29.72,39354.90414849376,16.7935,16.7935,16.7765,16.7935,39354.9041
2011-04-06 12:25:00,29.72,29.72,29.69,29.72,45339.28390303276,16.7935,16.7935,16.7765,16.7935,45339.2839
2011-04-06 12:30:00,29.72,29.72,29.7,29.71,57003.75291611726,16.7935,16.7935,16.7822,16.7878,57003.7529
2011-04-06 12:35:00,29.7,29.7,29.66,29.66,40470.63596713663,16.7822,16.7822,16.7596,16.7596,40470.636
2011-04-06 12:40:00,29.66,29.71,29.65,29.66,36717.71984988335,16.7596,16.7878,16.7539,16.7596,36717.7198
2011-04-06 12:45:00,29.66,29.68,29.65,29.66,22416.066538188457,16.7596,16.7709,16.7539,16.7596,22416.0665
2011-04-06 12:50:00,29.66,29.68,29.64,29.64,27893.29546607161,16.7596,16.7709,16.7483,16.7483,27893.2955
2011-04-06 12:55:00,29.65,29.68,29.64,29.67,18358.85992494168,16.7539,16.7709,16.7483,16.7652,18358.8599
2011-04-06 13:00:00,29.67,29.72,29.67,29.71,25458.97149812354,16.7652,16.7935,16.7652,16.7878,25458.9715
2011-04-06 13:05:00,29.72,29.73,29.66,29.68,42904.95993508469,16.7935,16.7991,16.7596,16.7709,42904.9599
2011-04-06 13:10:00,29.67,29.7,29.66,29.7,42194.948777766505,16.7652,16.7822,16.7596,16.7822,42194.9488
2011-04-06 13:15:00,29.69,29.74,29.69,29.7,33877.67522061061,16.7765,16.8048,16.7765,16.7822,33877.6752
2011-04-06 13:20:00,29.7,29.71,29.65,29.67,37833.45166852622,16.7822,16.7878,16.7539,16.7652,37833.4517
2011-04-06 13:25:00,29.67,29.72,29.67,29.69,38442.03266051324,16.7652,16.7935,16.7652,16.7765,38442.0327
2011-04-06 13:30:00,29.69,29.72,29.68,29.72,20387.463231565067,16.7765,16.7935,16.7709,16.7935,20387.4632
2011-04-06 13:35:00,29.72,29.75,29.7,29.7,27994.72563140278,16.7935,16.8104,16.7822,16.7822,27994.7256
2011-04-06 13:40:00,29.71,29.72,29.7,29.72,18054.56942894817,16.7878,16.7935,16.7822,16.7935,18054.5694
2011-04-06 13:45:00,29.71,29.74,29.69,29.7,39050.61365250025,16.7878,16.8048,16.7765,16.7822,39050.6137
2011-04-06 13:50:00,29.71,29.72,29.7,29.72,21097.474388883253,16.7878,16.7935,16.7822,16.7935,21097.4744
2011-04-06 13:55:00,29.71,29.72,29.68,29.72,28299.016127396288,16.7878,16.7935,16.7709,16.7935,28299.0161
2011-04-06 14:00:00,29.72,29.73,29.7,29.72,32254.79257531189,16.7935,16.7991,16.7822,16.7935,32254.7926
2011-04-06 14:05:00,29.72,29.76,29.72,29.76,26473.27315143524,16.7935,16.8161,16.7935,16.8161,26473.2732
2011-04-06 14:10:00,29.76,29.83,29.74,29.82,39760.62480981844,16.8161,16.8556,16.8048,16.85,39760.6248
2011-04-06 14:15:00,29.81,29.83,29.78,29.79,18866.010751597525,16.8443,16.8556,16.8274,16.833,18866.0108
2011-04-06 14:20:00,29.79,29.8,29.78,29.78,23328.938026168984,16.833,16.8387,16.8274,16.8274,23328.938
2011-04-06 14:25:00,29.78,29.81,29.78,29.79,20691.75372755857,16.8274,16.8443,16.8274,16.833,20691.7537
2011-04-06 14:30:00,29.79,29.83,29.79,29.82,38746.32315650675,16.833,16.8556,16.833,16.85,38746.3232
2011-04-06 14:35:00,29.82,29.87,29.82,29.87,27081.854143422253,16.85,16.8782,16.85,16.8782,27081.8541
2011-04-06 14:40:00,29.87,29.88,29.84,29.86,43209.2504310782,16.8782,16.8839,16.8613,16.8726,43209.2504
2011-04-06 14:45:00,29.86,29.93,29.85,29.91,25560.40166345471,16.8726,16.9121,16.8669,16.9008,25560.4017
2011-04-06 14:50:00,29.91,29.92,29.86,29.91,56192.3115934679,16.9008,16.9065,16.8726,16.9008,56192.3116
2011-04-06 14:55:00,29.91,29.93,29.9,29.91,18663.150420935188,16.9008,16.9121,16.8952,16.9008,18663.1504
2011-04-06 15:00:00,29.91,29.94,29.9,29.92,29820.46860736383,16.9008,16.9178,16.8952,16.9065,29820.4686
2011-04-06 15:05:00,29.93,29.93,29.9,29.91,18257.42975961051,16.9121,16.9121,16.8952,16.9008,18257.4298
2011-04-06 15:10:00,29.91,29.92,29.9,29.92,32559.08307130541,16.9008,16.9065,16.8952,16.9065,32559.0831
2011-04-06 15:15:00,29.91,29.96,29.9,29.92,42499.23927376002,16.9008,16.9291,16.8952,16.9065,42499.2393
2011-04-06 15:20:00,29.91,29.92,29.87,29.89,34891.97687392231,16.9008,16.9065,16.8782,16.8895,34891.9769
2011-04-06 15:25:00,29.89,29.89,29.85,29.86,27081.854143422253,16.8895,16.8895,16.8669,16.8726,27081.8541
2011-04-06 15:30:00,29.86,29.94,29.86,29.93,50917.94299624708,16.8726,16.9178,16.8726,16.9121,50917.943
2011-04-06 15:35:00,29.93,29.94,29.91,29.93,66031.03763059134,16.9121,16.9178,16.9008,16.9121,66031.0376
2011-04-06 15:40:00,29.93,29.94,29.89,29.93,72218.27771579268,16.9121,16.9178,16.8895,16.9121,72218.2777
2011-04-06 15:45:00,29.93,29.93,29.9,29.93,55076.57977482503,16.9121,16.9121,16.8952,16.9121,55076.5798
2011-04-06 15:50:00,29.92,29.95,29.9,29.95,53656.55746018866,16.9065,16.9234,16.8952,16.9234,53656.5575
2011-04-06 15:55:00,29.95,29.96,29.92,29.92,144842.27609291003,16.9234,16.9291,16.9065,16.9065,144842.2761
2011-04-07 09:30:00,29.88,30.0,29.64,29.72,135206.41038644893,16.8839,16.9517,16.7483,16.7935,135206.4104
2011-04-07 09:35:00,29.72,29.77,29.61,29.72,107414.5450857085,16.7935,16.8217,16.7313,16.7935,107414.5451
2011-04-07 09:40:00,29.72,29.85,29.72,29.83,107921.69591236432,16.7935,16.8669,16.7935,16.8556,107921.6959
2011-04-07 09:45:00,29.83,30.0,29.83,29.98,90475.70747540318,16.8556,16.9517,16.8556,16.9404,90475.7075
2011-04-07 09:50:00,29.97,30.03,29.9,30.02,58423.77523075363,16.9347,16.9686,16.8952,16.963,58423.7752
2011-04-07 09:55:00,30.02,30.02,29.86,29.88,52439.395476214624,16.963,16.963,16.8726,16.8839,52439.3955
2011-04-07 10:00:00,29.89,29.89,29.82,29.83,44324.98224972107,16.8895,16.8895,16.85,16.8556,44324.9822
2011-04-07 10:05:00,29.83,29.83,29.71,29.77,70392.53473983162,16.8556,16.8556,16.7878,16.8217,70392.5347
2011-04-07 10:10:00,29.78,29.8,29.7,29.72,46860.7363830003,16.8274,16.8387,16.7822,16.7935,46860.7364
2011-04-07 10:15:00,29.71,29.73,29.67,29.72,63292.423166649765,16.7878,16.7991,16.7652,16.7935,63292.4232
2011-04-07 10:20:00,29.73,29.78,29.71,29.73,27791.86530074044,16.7991,16.8274,16.7878,16.7991,27791.8653
2011-04-07 10:25:00,29.74,29.76,29.58,29.61,90779.99797139667,16.8048,16.8161,16.7144,16.7313,90779.998
2011-04-07 10:30:00,29.62,29.67,29.61,29.64,97778.6793792474,16.737,16.7652,16.7313,16.7483,97778.6794
2011-04-07 10:35:00,29.65,29.66,29.49,29.63,123541.94137336445,16.7539,16.7596,16.6635,16.7426,123541.9414
2011-04-07 10:40:00,29.64,29.64,29.41,29.46,116644.69013084492,16.7483,16.7483,16.6183,16.6465,116644.6901
2011-04-07 10:45:00,29.46,29.67,29.39,29.65,73536.86986509788,16.6465,16.7652,16.607,16.7539,73536.8699
2011-04-07 10:50:00,29.65,29.72,29.6,29.7,61568.11035601988,16.7539,16.7935,16.7257,16.7822,61568.1104
2011-04-07 10:55:00,29.7,29.71,29.56,29.57,82158.43391824729,16.7822,16.7878,16.7031,16.7087,82158.4339
2011-04-07 11:00:00,29.57,29.59,29.49,29.57,54772.28927883152,16.7087,16.72,16.6635,16.7087,54772.2893
2011-04-07 11:05:00,29.58,29.6,29.55,29.58,119586.16492544884,16.7144,16.7257,16.6974,16.7144,119586.1649
2011-04-07 11:10:00,29.58,29.59,29.54,29.58,70798.2554011563,16.7144,16.72,16.6917,16.7144,70798.2554
2011-04-07 11:15:00,29.58,29.59,29.5,29.51,50106.501673597726,16.7144,16.72,16.6691,16.6748,50106.5017
2011-04-07 11:20:00,29.51,29.59,29.48,29.58,48686.47935896136,16.6748,16.72,16.6578,16.7144,48686.4794
2011-04-07 11:25:00,29.58,29.6,29.49,29.49,47672.17770564966,16.7144,16.7257,16.6635,16.6635,47672.1777
2011-04-07 11:30:00,29.5,29.5,29.3,29.33,108834.56740034488,16.6691,16.6691,16.5561,16.5731,108834.5674
2011-04-07 11:35:00,29.32,29.42,29.28,29.42,84491.32772086418,16.5674,16.6239,16.5448,16.6239,84491.3277
2011-04-07 11:40:00,29.42,29.5,29.39,29.46,76174.0541637083,16.6239,16.6691,16.607,16.6465,76174.0542
2011-04-07 11:45:00,29.47,29.47,29.39,29.43,32964.803732630084,16.6522,16.6522,16.607,16.6296,32964.8037
2011-04-07 11:50:00,29.42,29.47,29.42,29.45,41992.08844710417,16.6239,16.6522,16.6239,16.6409,41992.0884
2011-04-07 11:55:00,29.45,29.58,29.43,29.57,65321.02647327315,16.6409,16.7144,16.6296,16.7087,65321.0265
2011-04-07 12:00:00,29.56,29.56,29.49,29.52,67856.78060655239,16.7031,16.7031,16.6635,16.6804,67856.7806
2011-04-07 12:05:00,29.52,29.59,29.5,29.57,28400.44629272745,16.6804,16.72,16.6691,16.7087,28400.4463
2011-04-07 12:10:00,29.57,29.57,29.5,29.56,83172.73557155898,16.7087,16.7087,16.6691,16.7031,83172.7356
2011-04-07 12:15:00,29.56,29.63,29.56,29.61,21604.6252155391,16.7031,16.7426,16.7031,16.7313,21604.6252
2011-04-07 12:20:00,29.61,29.63,29.55,29.56,16533.116948980627,16.7313,16.7426,16.6974,16.7031,16533.1169
2011-04-07 12:25:00,29.56,29.59,29.54,29.54,18663.150420935188,16.7031,16.72,16.6917,16.6917,18663.1504
2011-04-07 12:30:00,29.54,29.59,29.53,29.59,17141.697940967642,16.6917,16.72,16.6861,16.72,17141.6979
2011-04-07 12:35:00,29.58,29.65,29.58,29.62,29516.17811137032,16.7144,16.7539,16.7144,16.737,29516.1781
2011-04-07 12:40:00,29.62,29.66,29.62,29.62,28096.15579673395,16.737,16.7596,16.737,16.737,28096.1558
2011-04-07 12:45:00,29.63,29.69,29.62,29.69,31037.630591337864,16.7426,16.7765,16.737,16.7765,31037.6306
2011-04-07 12:50:00,29.69,29.72,29.68,29.71,18155.99959427934,16.7765,16.7935,16.7709,16.7878,18155.9996
2011-04-07 12:55:00,29.7,29.71,29.63,29.63,31139.06075666904,16.7822,16.7878,16.7426,16.7426,31139.0608
2011-04-07 13:00:00,29.64,29.65,29.6,29.6,33370.524393954765,16.7483,16.7539,16.7257,16.7257,33370.5244
2011-04-07 13:05:00,29.6,29.63,29.6,29.63,26980.423978091083,16.7257,16.7426,16.7257,16.7426,26980.424
2011-04-07 13:10:00,29.63,29.63,29.53,29.53,39253.47398316259,16.7426,16.7426,16.6861,16.6861,39253.474
2011-04-07 13:15:00,29.53,29.53,29.49,29.51,15113.094634344254,16.6861,16.6861,16.6635,16.6748,15113.0946
2011-04-07 13:20:00,29.51,29.52,29.47,29.51,35804.84836190283,16.6748,16.6804,16.6522,16.6748,35804.8484
2011-04-07 13:25:00,29.52,29.53,29.49,29.49,23531.79835683132,16.6804,16.6861,16.6635,16.6635,23531.7984
2011-04-07 13:30:00,29.48,29.51,29.45,29.51,40572.06613246779,16.6578,16.6748,16.6409,16.6748,40572.0661
2011-04-07 13:35:00,29.5,29.54,29.48,29.48,21097.474388883253,16.6691,16.6917,16.6578,16.6578,21097.4744
2011-04-07 13:40:00,29.48,29.51,29.46,29.46,22010.34587686378,16.6578,16.6748,16.6465,16.6465,22010.3459
2011-04-07 13:45:00,29.46,29.46,29.4,29.44,36920.580180545694,16.6465,16.6465,16.6126,16.6352,36920.5802
2011-04-07 13:50:00,29.44,29.51,29.44,29.5,32457.652905974235,16.6352,16.6748,16.6352,16.6691,32457.6529
2011-04-07 13:55:00,29.51,29.55,29.45,29.48,26980.423978091083,16.6748,16.6974,16.6409,16.6578,26980.424
2011-04-07 14:00:00,29.5,29.57,29.5,29.54,22720.357034181965,16.6691,16.7087,16.6691,16.6917,22720.357
2011-04-07 14:05:00,29.54,29.58,29.51,29.57,25458.97149812354,16.6917,16.7144,16.6748,16.7087,25458.9715
2011-04-07 14:10:00,29.58,29.61,29.54,29.58,27081.854143422253,16.7144,16.7313,16.6917,16.7144,27081.8541
2011-04-07 14:15:00,29.57,29.59,29.53,29.59,50715.08266558475,16.7087,16.72,16.6861,16.72,50715.0827
2011-04-07 14:20:00,29.59,29.6,29.55,29.59,43716.40125773405,16.72,16.7257,16.6974,16.72,43716.4013
2011-04-07 14:25:00,29.59,29.6,29.55,29.55,34993.40703925347,16.72,16.7257,16.6974,16.6974,34993.407
2011-04-07 14:30:00,29.55,29.59,29.54,29.56,31139.06075666904,16.6974,16.72,16.6917,16.7031,31139.0608
2011-04-07 14:35:00,29.56,29.66,29.56,29.61,32457.652905974235,16.7031,16.7596,16.7031,16.7313,32457.6529
2011-04-07 14:40:00,29.61,29.68,29.58,29.66,43817.83142306522,16.7313,16.7709,16.7144,16.7596,43817.8314
2011-04-07 14:45:00,29.67,29.67,29.62,29.66,30834.770260675527,16.7652,16.7652,16.737,16.7596,30834.7703
2011-04-07 14:50:00,29.66,29.73,29.66,29.73,53656.55746018866,16.7596,16.7991,16.7596,16.7991,53656.5575
2011-04-07 14:55:00,29.72,29.73,29.69,29.72,35703.41819657166,16.7935,16.7991,16.7765,16.7935,35703.4182
2011-04-07 15:00:00,29.73,29.73,29.68,29.72,48280.75869763668,16.7991,16.7991,16.7709,16.7935,48280.7587
2011-04-07 15:05:00,29.72,29.72,29.68,29.72,32559.08307130541,16.7935,16.7935,16.7709,16.7935,32559.0831
2011-04-07 15:10:00,29.72,29.72,29.69,29.7,30936.200426006693,16.7935,16.7935,16.7765,16.7822,30936.2004
2011-04-07 15:15:00,29.7,29.73,29.67,29.73,27081.854143422253,16.7822,16.7991,16.7652,16.7991,27081.8541
2011-04-07 15:20:00,29.73,29.73,29.68,29.72,31849.07191398722,16.7991,16.7991,16.7709,16.7935,31849.0719
2011-04-07 15:25:00,29.71,29.72,29.64,29.68,52540.825641545794,16.7878,16.7935,16.7483,16.7709,52540.8256
2011-04-07 15:30:00,29.68,29.71,29.65,29.7,75058.32234506542,16.7709,16.7878,16.7539,16.7822,75058.3223
2011-04-07 15:35:00,29.7,29.72,29.68,29.7,36007.70869256517,16.7822,16.7935,16.7709,16.7822,36007.7087
2011-04-07 15:40:00,29.71,29.73,29.69,29.72,51729.38431889644,16.7878,16.7991,16.7765,16.7935,51729.3843
2011-04-07 15:45:00,29.72,29.74,29.69,29.69,72623.99837711736,16.7935,16.8048,16.7765,16.7765,72623.9984
2011-04-07 15:50:00,29.7,29.72,29.67,29.71,103357.3384724617,16.7822,16.7935,16.7652,16.7878,103357.3385
2011-04-07 15:55:00,29.7,29.72,29.68,29.7,119079.01409879298,16.7822,16.7935,16.7709,16.7822,119079.0141
2011-04-08 09:30:00,29.85,30.12,29.76,29.82,93315.75210467594,16.8669,17.0195,16.8161,16.85,93315.7521
2011-04-08 09:35:00,29.82,29.85,29.71,29.75,101531.59549650064,16.85,16.8669,16.7878,16.8104,101531.5955
2011-04-08 09:40:00,29.74,29.87,29.74,29.8,44223.5520843899,16.8048,16.8782,16.8048,16.8387,44223.5521
2011-04-08 09:45:00,29.78,29.79,29.7,29.7,34080.53555127295,16.8274,16.833,16.7822,16.7822,34080.5356
2011-04-08 09:50:00,29.7,29.82,29.61,29.74,34993.40703925347,16.7822,16.85,16.7313,16.8048,34993.407
2011-04-08 09:55:00,29.75,29.81,29.73,29.74,27690.435135409272,16.8104,16.8443,16.7991,16.8048,27690.4351
2011-04-08 10:00:00,29.75,29.84,29.7,29.72,53149.40663353281,16.8104,16.8613,16.7822,16.7935,53149.4066
2011-04-08 10:05:00,29.72,29.72,29.59,29.59,56800.89258545492,16.7935,16.7935,16.72,16.72,56800.8926
2011-04-08 10:10:00,29.6,29.73,29.59,29.72,44223.5520843899,16.7257,16.7991,16.72,16.7935,44223.5521
2011-04-08 10:15:00,29.72,29.79,29.66,29.72,33877.67522061061,16.7935,16.833,16.7596,16.7935,33877.6752
2011-04-08 10:20:00,29.72,29.73,29.55,29.69,74449.74135307841,16.7935,16.7991,16.6974,16.7765,74449.7414
2011-04-08 10:25:00,29.7,29.73,29.66,29.66,19880.31240490922,16.7822,16.7991,16.7596,16.7596,19880.3124
2011-04-08 10:30:00,29.67,29.74,29.66,29.72,28400.44629272745,16.7652,16.8048,16.7596,16.7935,28400.4463
2011-04-08 10:35:00,29.72,29.75,29.71,29.73,22010.34587686378,16.7935,16.8104,16.7878,16.7991,22010.3459
2011-04-08 10:40:00,29.73,29.76,29.68,29.69,19170.30124759104,16.7991,16.8161,16.7709,16.7765,19170.3012
2011-04-08 10:45:00,29.7,29.74,29.66,29.72,27183.284308753424,16.7822,16.8048,16.7596,16.7935,27183.2843
2011-04-08 10:50:00,29.71,29.72,29.65,29.69,22010.34587686378,16.7878,16.7935,16.7539,16.7765,22010.3459
2011-04-08 10:55:00,29.68,29.72,29.65,29.66,24140.37934881834,16.7709,16.7935,16.7539,16.7596,24140.3793
2011-04-08 11:00:00,29.66,29.7,29.63,29.66,28603.306623389795,16.7596,16.7822,16.7426,16.7596,28603.3066
2011-04-08 11:05:00,29.67,29.73,29.63,29.67,89968.55664874734,16.7652,16.7991,16.7426,16.7652,89968.5566
2011-04-08 11:10:00,29.68,29.78,29.66,29.77,158839.6389086114,16.7709,16.8274,16.7596,16.8217,158839.6389
2011-04-08 11:15:00,29.77,29.86,29.76,29.84,53352.26696419515,16.8217,16.8726,16.8161,16.8613,53352.267
2011-04-08 11:20:00,29.83,29.83,29.74,29.74,27183.284308753424,16.8556,16.8556,16.8048,16.8048,27183.2843
2011-04-08 11:25:00,29.74,29.74,29.71,29.72,33979.10538594178,16.8048,16.8048,16.7878,16.7935,33979.1054
2011-04-08 11:30:00,29.72,29.77,29.7,29.77,29617.60827670149,16.7935,16.8217,16.7822,16.8217,29617.6083
2011-04-08 11:35:00,29.77,29.81,29.77,29.78,30124.759103357337,16.8217,16.8443,16.8217,16.8274,30124.7591
2011-04-08 11:40:00,29.79,29.82,29.76,29.81,21604.6252155391,16.833,16.85,16.8161,16.8443,21604.6252
2011-04-08 11:45:00,29.81,29.85,29.81,29.81,21300.3347195456,16.8443,16.8669,16.8443,16.8443,21300.3347
2011-04-08 11:50:00,29.81,29.87,29.8,29.84,41180.647124454816,16.8443,16.8782,16.8387,16.8613,41180.6471
2011-04-08 11:55:00,29.85,29.87,29.84,29.87,32356.22274064307,16.8669,16.8782,16.8613,16.8782,32356.2227
2011-04-08 12:00:00,29.87,29.88,29.84,29.86,31341.92108733137,16.8782,16.8839,16.8613,16.8726,31341.9211
2011-04-08 12:05:00,29.86,29.9,29.86,29.87,32660.513236636576,16.8726,16.8952,16.8726,16.8782,32660.5132
2011-04-08 12:10:00,29.87,29.93,29.85,29.93,24038.94918348717,16.8782,16.9121,16.8669,16.9121,24038.9492
2011-04-08 12:15:00,29.93,29.94,29.92,29.92,22416.066538188457,16.9121,16.9178,16.9065,16.9065,22416.0665
2011-04-08 12:20:00,29.93,29.93,29.86,29.88,53047.97646820165,16.9121,16.9121,16.8726,16.8839,53047.9765
2011-04-08 12:25:00,29.88,29.94,29.88,29.93,34283.395881935285,16.8839,16.9178,16.8839,16.9121,34283.3959
2011-04-08 12:30:00,29.92,29.98,29.92,29.97,32761.943401967743,16.9065,16.9404,16.9065,16.9347,32761.9434
2011-04-08 12:35:00,29.97,30.0,29.97,29.97,29414.74794603915,16.9347,16.9517,16.9347,16.9347,29414.7479
2011-04-08 12:40:00,29.97,29.99,29.95,29.95,31139.06075666904,16.9347,16.946,16.9234,16.9234,31139.0608
2011-04-08 12:45:00,29.96,29.96,29.92,29.93,19170.30124759104,16.9291,16.9291,16.9065,16.9121,19170.3012
2011-04-08 12:50:00,29.93,29.97,29.91,29.91,29719.03844203266,16.9121,16.9347,16.9008,16.9008,29719.0384
2011-04-08 12:55:00,29.91,29.94,29.88,29.94,26067.55249011056,16.9008,16.9178,16.8839,16.9178,26067.5525
2011-04-08 13:00:00,29.94,29.95,29.91,29.94,23531.79835683132,16.9178,16.9234,16.9008,16.9178,23531.7984
2011-04-08 13:05:00,29.94,29.97,29.91,29.97,22416.066538188457,16.9178,16.9347,16.9008,16.9347,22416.0665
2011-04-08 13:10:00,29.96,29.96,29.92,29.93,15518.815295668932,16.9291,16.9291,16.9065,16.9121,15518.8153
2011-04-08 13:15:00,29.93,29.98,29.92,29.97,34993.40703925347,16.9121,16.9404,16.9065,16.9347,34993.407
2011-04-08 13:20:00,29.96,30.0,29.96,29.98,16228.826452987118,16.9291,16.9517,16.9291,16.9404,16228.8265
2011-04-08 13:25:00,29.97,29.99,29.94,29.96,17040.267775636476,16.9347,16.946,16.9178,16.9291,17040.2678
2011-04-08 13:30:00,29.96,29.97,29.91,29.94,25763.26199411705,16.9291,16.9347,16.9008,16.9178,25763.262
2011-04-08 13:35:00,29.94,29.96,29.91,29.92,24343.23967948068,16.9178,16.9291,16.9008,16.9065,24343.2397
2011-04-08 13:40:00,29.92,29.95,29.91,29.91,35399.12770057815,16.9065,16.9234,16.9008,16.9008,35399.1277
2011-04-08 13:45:00,29.91,29.96,29.91,29.95,43209.2504310782,16.9008,16.9291,16.9008,16.9234,43209.2504
2011-04-08 13:50:00,29.95,29.96,29.94,29.95,10548.737194441626,16.9234,16.9291,16.9178,16.9234,10548.7372
2011-04-08 13:55:00,29.96,29.97,29.93,29.94,18358.85992494168,16.9291,16.9347,16.9121,16.9178,18358.8599
2011-04-08 14:00:00,29.94,29.94,29.89,29.89,19981.74257024039,16.9178,16.9178,16.8895,16.8895,19981.7426
2011-04-08 14:05:00,29.89,29.9,29.87,29.87,23227.507860837813,16.8895,16.8952,16.8782,16.8782,23227.5079
2011-04-08 14:10:00,29.88,29.89,29.84,29.84,55583.73060148088,16.8839,16.8895,16.8613,16.8613,55583.7306
2011-04-08 14:15:00,29.83,29.85,29.82,29.84,34790.54670859114,16.8556,16.8669,16.85,16.8613,34790.5467
2011-04-08 14:20:00,29.83,29.83,29.78,29.8,53250.83679886398,16.8556,16.8556,16.8274,16.8387,53250.8368
2011-04-08 14:25:00,29.8,29.81,29.75,29.77,25560.40166345471,16.8387,16.8443,16.8104,16.8217,25560.4017
2011-04-08 14:30:00,29.78,29.79,29.73,29.75,27183.284308753424,16.8274,16.833,16.7991,16.8104,27183.2843
2011-04-08 14:35:00,29.74,29.75,29.67,29.7,56800.89258545492,16.8048,16.8104,16.7652,16.7822,56800.8926
2011-04-08 14:40:00,29.7,29.7,29.6,29.62,46455.01572167563,16.7822,16.7822,16.7257,16.737,46455.0157
2011-04-08 14:45:00,29.61,29.64,29.57,29.58,84694.18805152652,16.7313,16.7483,16.7087,16.7144,84694.1881
2011-04-08 14:50:00,29.58,29.6,29.55,29.59,66943.90911857186,16.7144,16.7257,16.6974,16.72,66943.9091
2011-04-08 14:55:00,29.59,29.59,29.48,29.5,132163.50542651385,16.72,16.72,16.6578,16.6691,132163.5054
2011-04-08 15:00:00,29.49,29.54,29.44,29.47,122426.20955472156,16.6635,16.6917,16.6352,16.6522,122426.2096
2011-04-08 15:05:00,29.48,29.49,29.45,29.47,128309.1591439294,16.6578,16.6635,16.6409,16.6522,128309.1591
2011-04-08 15:10:00,29.48,29.5,29.42,29.42,173547.012881631,16.6578,16.6691,16.6239,16.6239,173547.0129
2011-04-08 15:15:00,29.42,29.45,29.41,29.45,63089.562835987424,16.6239,16.6409,16.6183,16.6409,63089.5628
2011-04-08 15:20:00,29.45,29.45,29.37,29.41,120093.31575210468,16.6409,16.6409,16.5957,16.6183,120093.3158
2011-04-08 15:25:00,29.41,29.44,29.39,29.43,77289.78598235115,16.6183,16.6352,16.607,16.6296,77289.786
2011-04-08 15:30:00,29.43,29.47,29.39,29.43,100618.72400852012,16.6296,16.6522,16.607,16.6296,100618.724
2011-04-08 15:35:00,29.44,29.44,29.41,29.43,89461.40582209149,16.6352,16.6352,16.6183,16.6296,89461.4058
2011-04-08 15:40:00,29.43,29.46,29.41,29.43,93620.04260066945,16.6296,16.6465,16.6183,16.6296,93620.0426
2011-04-08 15:45:00,29.44,29.5,29.44,29.48,190688.71082259863,16.6352,16.6691,16.6352,16.6578,190688.7108
2011-04-08 15:50:00,29.48,29.52,29.48,29.52,166548.3314737803,16.6578,16.6804,16.6578,16.6804,166548.3315
2011-04-08 15:55:00,29.52,29.52,29.47,29.47,336646.7187341515,16.6804,16.6804,16.6522,16.6522,336646.7187
2011-04-11 09:30:00,29.47,29.7,29.47,29.58,96764.37772593569,16.6522,16.7822,16.6522,16.7144,96764.3777
2011-04-11 09:35:00,29.56,29.57,29.24,29.26,185718.6327213713,16.7031,16.7087,16.5222,16.5335,185718.6327
2011-04-11 09:40:00,29.26,29.3,29.23,29.3,168881.2252763972,16.5335,16.5561,16.5166,16.5561,168881.2253
2011-04-11 09:45:00,29.31,29.33,29.27,29.29,110254.58971498124,16.5618,16.5731,16.5392,16.5505,110254.5897
2011-04-11 09:50:00,29.3,29.34,29.27,29.28,73638.30003042905,16.5561,16.5787,16.5392,16.5448,73638.3
2011-04-11 09:55:00,29.28,29.28,29.16,29.19,83477.02606755249,16.5448,16.5448,16.477,16.494,83477.0261
2011-04-11 10:00:00,29.2,29.23,29.09,29.15,122223.34922405925,16.4996,16.5166,16.4375,16.4714,122223.3492
2011-04-11 10:05:00,29.15,29.15,29.05,29.05,106400.2434323968,16.4714,16.4714,16.4149,16.4149,106400.2434
2011-04-11 10:10:00,29.06,29.06,29.0,29.05,123643.3715386956,16.4205,16.4205,16.3866,16.4149,123643.3715
2011-04-11 10:15:00,29.05,29.08,29.01,29.02,56598.032254792575,16.4149,16.4318,16.3923,16.3979,56598.0323
2011-04-11 10:20:00,29.02,29.02,28.97,28.98,92402.8806166954,16.3979,16.3979,16.3697,16.3753,92402.8806
2011-04-11 10:25:00,28.98,28.98,28.91,28.92,128613.44963992292,16.3753,16.3753,16.3358,16.3414,128613.4496
2011-04-11 10:30:00,28.91,28.92,28.87,28.91,118369.0029414748,16.3358,16.3414,16.3132,16.3358,118369.0029
2011-04-11 10:35:00,28.91,28.94,28.9,28.9,171214.1190790141,16.3358,16.3527,16.3301,16.3301,171214.1191
2011-04-11 10:40:00,28.91,28.92,28.87,28.92,125874.83517598134,16.3358,16.3414,16.3132,16.3414,125874.8352
2011-04-11 10:45:00,28.92,28.92,28.84,28.87,137032.15336240997,16.3414,16.3414,16.2962,16.3132,137032.1534
2011-04-11 10:50:00,28.87,28.92,28.86,28.88,65422.45663860432,16.3132,16.3414,16.3075,16.3188,65422.4566
2011-04-11 10:55:00,28.87,28.91,28.86,28.87,111471.75169895528,16.3132,16.3358,16.3075,16.3132,111471.7517
2011-04-11 11:00:00,28.87,28.88,28.78,28.79,105487.37194441629,16.3132,16.3188,16.2623,16.268,105487.3719
2011-04-11 11:05:00,28.79,28.79,28.78,28.79,68059.64093721473,16.268,16.268,16.2623,16.268,68059.6409
2011-04-11 11:10:00,28.79,28.79,28.69,28.7,156101.02444466983,16.268,16.268,16.2115,16.2171,156101.0244
2011-04-11 11:15:00,28.71,28.76,28.7,28.76,122831.93021604624,16.2228,16.251,16.2171,16.251,122831.9302
2011-04-11 11:20:00,28.75,28.76,28.67,28.74,155492.44345268284,16.2454,16.251,16.2002,16.2397,155492.4435
2011-04-11 11:25:00,28.74,28.83,28.74,28.81,126787.70666396186,16.2397,16.2906,16.2397,16.2793,126787.7067
2011-04-11 11:30:00,28.81,28.81,28.74,28.79,73131.1492037732,16.2793,16.2793,16.2397,16.268,73131.1492
2011-04-11 11:35:00,28.79,28.79,28.72,28.74,74551.17151840958,16.268,16.268,16.2284,16.2397,74551.1715
2011-04-11 11:40:00,28.74,28.81,28.73,28.8,35500.55786590932,16.2397,16.2793,16.2341,16.2736,35500.5579
2011-04-11 11:45:00,28.81,28.84,28.8,28.8,34587.6863779288,16.2793,16.2962,16.2736,16.2736,34587.6864
2011-04-11 11:50:00,28.8,28.84,28.78,28.78,33573.3847246171,16.2736,16.2962,16.2623,16.2623,33573.3847
2011-04-11 11:55:00,28.77,28.81,28.73,28.75,42904.95993508469,16.2567,16.2793,16.2341,16.2454,42904.9599
2011-04-11 12:00:00,28.75,28.79,28.75,28.78,37732.02150319505,16.2454,16.268,16.2454,16.2623,37732.0215
2011-04-11 12:05:00,28.77,28.78,28.69,28.7,54163.70828684451,16.2567,16.2623,16.2115,16.2171,54163.7083
2011-04-11 12:10:00,28.69,28.75,28.67,28.74,43817.83142306522,16.2115,16.2454,16.2002,16.2397,43817.8314
2011-04-11 12:15:00,28.74,28.75,28.67,28.67,50309.36200426007,16.2397,16.2454,16.2002,16.2002,50309.362
2011-04-11 12:20:00,28.68,28.72,28.67,28.71,29719.03844203266,16.2058,16.2284,16.2002,16.2228,29719.0384
2011-04-11 12:25:00,28.72,28.72,28.64,28.65,92200.02028603306,16.2284,16.2284,16.1832,16.1888,92200.0203
2011-04-11 12:30:00,28.65,28.72,28.64,28.72,41282.07728978599,16.1888,16.2284,16.1832,16.2284,41282.0773
2011-04-11 12:35:00,28.72,28.73,28.62,28.63,39557.7644791561,16.2284,16.2341,16.1719,16.1775,39557.7645
2011-04-11 12:40:00,28.63,28.65,28.59,28.64,100415.8636778578,16.1775,16.1888,16.1549,16.1832,100415.8637
2011-04-11 12:45:00,28.65,28.66,28.62,28.62,45542.1442336951,16.1888,16.1945,16.1719,16.1719,45542.1442
2011-04-11 12:50:00,28.62,28.63,28.6,28.62,59438.07688406532,16.1719,16.1775,16.1606,16.1719,59438.0769
2011-04-11 12:55:00,28.63,28.66,28.63,28.65,36007.70869256517,16.1775,16.1945,16.1775,16.1888,36007.7087
2011-04-11 13:00:00,28.64,28.69,28.63,28.69,62075.26118267573,16.1832,16.2115,16.1775,16.2115,62075.2612
2011-04-11 13:05:00,28.69,28.76,28.69,28.76,44527.8425803834,16.2115,16.251,16.2115,16.251,44527.8426
2011-04-11 13:10:00,28.76,28.76,28.71,28.73,30429.04959935085,16.251,16.251,16.2228,16.2341,30429.0496
2011-04-11 13:15:00,28.72,28.74,28.71,28.73,35703.41819657166,16.2284,16.2397,16.2228,16.2341,35703.4182
2011-04-11 13:20:00,28.73,28.79,28.73,28.79,57308.04341211076,16.2341,16.268,16.2341,16.268,57308.0434
2011-04-11 13:25:00,28.79,28.8,28.77,28.77,75159.75251039659,16.268,16.2736,16.2567,16.2567,75159.7525
2011-04-11 13:30:00,28.78,28.78,28.72,28.72,86114.2103661629,16.2623,16.2623,16.2284,16.2284,86114.2104
2011-04-11 13:35:00,28.72,28.74,28.71,28.71,11360.178517090982,16.2284,16.2397,16.2228,16.2228,11360.1785
2011-04-11 13:40:00,28.72,28.76,28.71,28.75,29820.46860736383,16.2284,16.251,16.2228,16.2454,29820.4686
2011-04-11 13:45:00,28.75,28.75,28.68,28.68,41282.07728978599,16.2454,16.2454,16.2058,16.2058,41282.0773
2011-04-11 13:50:00,28.68,28.75,28.68,28.74,41484.93762044832,16.2058,16.2454,16.2058,16.2397,41484.9376
2011-04-11 13:55:00,28.74,28.8,28.69,28.8,70392.53473983162,16.2397,16.2736,16.2115,16.2736,70392.5347
2011-04-11 14:00:00,28.8,28.82,28.78,28.8,144842.27609291003,16.2736,16.2849,16.2623,16.2736,144842.2761
2011-04-11 14:05:00,28.8,28.8,28.78,28.78,39760.62480981844,16.2736,16.2736,16.2623,16.2623,39760.6248
2011-04-11 14:10:00,28.78,28.8,28.77,28.78,32660.513236636576,16.2623,16.2736,16.2567,16.2623,32660.5132
2011-04-11 14:15:00,28.78,28.79,28.77,28.78,29313.31778070798,16.2623,16.268,16.2567,16.2623,29313.3178
2011-04-11 14:20:00,28.78,28.79,28.76,28.77,44933.563241708085,16.2623,16.268,16.251,16.2567,44933.5632
2011-04-11 14:25:00,28.78,28.78,28.76,28.77,28501.87645805863,16.2623,16.2623,16.251,16.2567,28501.8765
2011-04-11 14:30:00,28.76,28.79,28.73,28.74,86215.64053149406,16.251,16.268,16.2341,16.2397,86215.6405
2011-04-11 14:35:00,28.74,28.78,28.73,28.77,57713.76407343544,16.2397,16.2623,16.2341,16.2567,57713.7641
2011-04-11 14:40:00,28.76,28.77,28.73,28.73,50715.08266558475,16.251,16.2567,16.2341,16.2341,50715.0827
2011-04-11 14:45:00,28.73,28.73,28.69,28.7,30530.47976468201,16.2341,16.2341,16.2115,16.2171,30530.4798
2011-04-11 14:50:00,28.7,28.78,28.7,28.74,92301.45045136425,16.2171,16.2623,16.2171,16.2397,92301.4505
2011-04-11 14:55:00,28.74,28.75,28.66,28.69,41180.647124454816,16.2397,16.2454,16.1945,16.2115,41180.6471
2011-04-11 15:00:00,28.69,28.72,28.65,28.66,50512.22233492241,16.2115,16.2284,16.1888,16.1945,50512.2223
2011-04-11 15:05:00,28.67,28.69,28.66,28.66,51019.37316157825,16.2002,16.2115,16.1945,16.1945,51019.3732
2011-04-11 15:10:00,28.66,28.67,28.6,28.6,100314.43351252662,16.1945,16.2002,16.1606,16.1606,100314.4335
2011-04-11 15:15:00,28.61,28.61,28.56,28.58,178719.95131352064,16.1662,16.1662,16.138,16.1493,178719.9513
2011-04-11 15:20:00,28.59,28.61,28.58,28.6,97880.10954457856,16.1549,16.1662,16.1493,16.1606,97880.1095
2011-04-11 15:25:00,28.59,28.62,28.56,28.56,114311.796328228,16.1549,16.1719,16.138,16.138,114311.7963
2011-04-11 15:30:00,28.56,28.6,28.54,28.58,126280.55583730602,16.138,16.1606,16.1267,16.1493,126280.5558
2011-04-11 15:35:00,28.58,28.6,28.56,28.6,111776.04219494878,16.1493,16.1606,16.138,16.1606,111776.0422
2011-04-11 15:40:00,28.59,28.6,28.57,28.6,124961.96368800082,16.1549,16.1606,16.1436,16.1606,124961.9637
2011-04-11 15:45:00,28.6,28.61,28.58,28.61,224464.9558778781,16.1606,16.1662,16.1493,16.1662,224464.9559
2011-04-11 15:50:00,28.61,28.61,28.55,28.57,211380.4645501572,16.1662,16.1662,16.1323,16.1436,211380.4646
2011-04-11 15:55:00,28.57,28.58,28.56,28.57,279135.81499137846,16.1436,16.1493,16.138,16.1436,279135.815
2011-04-12 09:30:00,28.47,28.53,28.32,28.41,147580.8905568516,16.0871,16.121,16.0024,16.0532,147580.8906
2011-04-12 09:35:00,28.42,28.52,28.3,28.39,278730.0943300538,16.0589,16.1154,15.9911,16.0419,278730.0943
2011-04-12 09:40:00,28.39,28.49,28.27,28.49,283598.7422659499,16.0419,16.0984,15.9741,16.0984,283598.7423
2011-04-12 09:45:00,28.48,28.59,28.44,28.54,192818.7442945532,16.0928,16.1549,16.0702,16.1267,192818.7443
2011-04-12 09:50:00,28.55,28.68,28.53,28.54,120194.74591743584,16.1323,16.2058,16.121,16.1267,120194.7459
2011-04-12 09:55:00,28.55,28.61,28.44,28.59,77492.6463130135,16.1323,16.1662,16.0702,16.1549,77492.6463
2011-04-12 10:00:00,28.59,28.61,28.51,28.53,82564.15457957197,16.1549,16.1662,16.1097,16.121,82564.1546
2011-04-12 10:05:00,28.52,28.54,28.47,28.51,125773.40501065017,16.1154,16.1267,16.0871,16.1097,125773.405
2011-04-12 10:10:00,28.51,28.61,28.45,28.59,162085.40419920883,16.1097,16.1662,16.0758,16.1549,162085.4042
2011-04-12 10:15:00,28.59,28.6,28.45,28.47,237853.73770159244,16.1549,16.1606,16.0758,16.0871,237853.7377
2011-04-12 10:20:00,28.46,28.59,28.44,28.57,74551.17151840958,16.0815,16.1549,16.0702,16.1436,74551.1715
2011-04-12 10:25:00,28.56,28.67,28.56,28.64,128207.72897859824,16.138,16.2002,16.138,16.1832,128207.729
2011-04-12 10:30:00,28.63,28.65,28.58,28.58,78608.37813165635,16.1775,16.1888,16.1493,16.1493,78608.3781
2011-04-12 10:35:00,28.58,28.59,28.52,28.54,158941.06907394258,16.1493,16.1549,16.1154,16.1267,158941.0691
2011-04-12 10:40:00,28.54,28.55,28.44,28.45,81144.13226493559,16.1267,16.1323,16.0702,16.0758,81144.1323
2011-04-12 10:45:00,28.46,28.47,28.39,28.45,117557.56161882544,16.0815,16.0871,16.0419,16.0758,117557.5616
2011-04-12 10:50:00,28.44,28.47,28.39,28.4,122020.48889339688,16.0702,16.0871,16.0419,16.0476,122020.4889
2011-04-12 10:55:00,28.39,28.41,28.34,28.37,137742.16451972816,16.0419,16.0532,16.0137,16.0306,137742.1645
2011-04-12 11:00:00,28.37,28.39,28.35,28.35,94025.76326199411,16.0306,16.0419,16.0193,16.0193,94025.7633
2011-04-12 11:05:00,28.35,28.36,28.31,28.32,60148.08804138351,16.0193,16.025,15.9967,16.0024,60148.088
2011-04-12 11:10:00,28.32,28.4,28.32,28.37,97474.38888325388,16.0024,16.0476,16.0024,16.0306,97474.3889
2011-04-12 11:15:00,28.37,28.38,28.31,28.34,64205.294654630285,16.0306,16.0363,15.9967,16.0137,64205.2947
2011-04-12 11:20:00,28.34,28.41,28.33,28.4,33674.81488994827,16.0137,16.0532,16.008,16.0476,33674.8149
2011-04-12 11:25:00,28.41,28.46,28.38,28.46,36717.71984988335,16.0532,16.0815,16.0363,16.0815,36717.7198
2011-04-12 11:30:00,28.45,28.5,28.45,28.49,49295.06035094837,16.0758,16.1041,16.0758,16.0984,49295.0604
2011-04-12 11:35:00,28.49,28.54,28.48,28.54,113094.63434425398,16.0984,16.1267,16.0928,16.1267,113094.6343
2011-04-12 11:40:00,28.53,28.58,28.51,28.58,54467.99878283802,16.121,16.1493,16.1097,16.1493,54467.9988
2011-04-12 11:45:00,28.58,28.58,28.54,28.54,42600.66943909119,16.1493,16.1493,16.1267,16.1267,42600.6694
2011-04-12 11:50:00,28.55,28.56,28.47,28.47,52540.825641545794,16.1323,16.138,16.0871,16.0871,52540.8256
2011-04-12 11:55:00,28.47,28.47,28.41,28.42,26067.55249011056,16.0871,16.0871,16.0532,16.0589,26067.5525
2011-04-12 12:00:00,28.42,28.43,28.38,28.39,92707.17111268891,16.0589,16.0645,16.0363,16.0419,92707.1711
2011-04-12 12:05:00,28.39,28.41,28.38,28.39,64915.30581194847,16.0419,16.0532,16.0363,16.0419,64915.3058
2011-04-12 12:10:00,28.39,28.41,28.37,28.39,44629.272745714574,16.0419,16.0532,16.0306,16.0419,44629.2727
2011-04-12 12:15:00,28.39,28.4,28.37,28.37,53047.97646820165,16.0419,16.0476,16.0306,16.0306,53047.9765
2011-04-12 12:20:00,28.38,28.4,28.37,28.39,34587.6863779288,16.0363,16.0476,16.0306,16.0419,34587.6864
2011-04-12 12:25:00,28.39,28.4,28.38,28.38,42296.37894309768,16.0419,16.0476,16.0363,16.0363,42296.3789
2011-04-12 12:30:00,28.39,28.4,28.35,28.35,40064.91530581195,16.0419,16.0476,16.0193,16.0193,40064.9153
2011-04-12 12:35:00,28.35,28.37,28.35,28.35,37427.73100720154,16.0193,16.0306,16.0193,16.0193,37427.731
2011-04-12 12:40:00,28.36,28.37,28.33,28.37,89258.54549142915,16.025,16.0306,16.008,16.0306,89258.5455
2011-04-12 12:45:00,28.37,28.4,28.37,28.4,56395.17192413024,16.0306,16.0476,16.0306,16.0476,56395.1719
2011-04-12 12:50:00,28.4,28.4,28.34,28.34,61162.3896946952,16.0476,16.0476,16.0137,16.0137,61162.3897
2011-04-12 12:55:00,28.35,28.39,28.32,28.38,38239.172329850895,16.0193,16.0419,16.0024,16.0363,38239.1723
2011-04-12 13:00:00,28.37,28.39,28.34,28.38,58423.77523075363,16.0306,16.0419,16.0137,16.0363,58423.7752
2011-04-12 13:05:00,28.39,28.4,28.34,28.39,75565.47317172127,16.0419,16.0476,16.0137,16.0419,75565.4732
2011-04-12 13:10:00,28.38,28.4,28.33,28.34,31341.92108733137,16.0363,16.0476,16.008,16.0137,31341.9211
2011-04-12 13:15:00,28.34,28.35,28.32,28.33,33776.24505527944,16.0137,16.0193,16.0024,16.008,33776.2451
2011-04-12 13:20:00,28.32,28.37,28.32,28.36,23633.22852216249,16.0024,16.0306,16.0024,16.025,23633.2285
2011-04-12 13:25:00,28.35,28.39,28.35,28.38,29617.60827670149,16.0193,16.0419,16.0193,16.0363,29617.6083
2011-04-12 13:30:00,28.38,28.4,28.36,28.39,57916.624404097776,16.0363,16.0476,16.025,16.0419,57916.6244
2011-04-12 13:35:00,28.38,28.39,28.34,28.34,49092.20002028604,16.0363,16.0419,16.0137,16.0137,49092.2
2011-04-12 13:40:00,28.34,28.35,28.32,28.35,33674.81488994827,16.0137,16.0193,16.0024,16.0193,33674.8149
2011-04-12 13:45:00,28.36,28.4,28.35,28.39,48382.18886296784,16.025,16.0476,16.0193,16.0419,48382.1889
2011-04-12 13:50:00,28.38,28.4,28.37,28.4,36311.99918855868,16.0363,16.0476,16.0306,16.0476,36311.9992
2011-04-12 13:55:00,28.39,28.4,28.36,28.36,37224.870676539205,16.0419,16.0476,16.025,16.025,37224.8707
2011-04-12 14:00:00,28.37,28.4,28.36,28.39,46556.4458870068,16.0306,16.0476,16.025,16.0419,46556.4459
2011-04-12 14:05:00,28.4,28.53,28.4,28.53,51526.5239882341,16.0476,16.121,16.0476,16.121,51526.524
2011-04-12 14:10:00,28.53,28.55,28.52,28.53,38442.03266051324,16.121,16.1323,16.1154,16.121,38442.0327
2011-04-12 14:15:00,28.53,28.55,28.51,28.53,45846.43472968861,16.121,16.1323,16.1097,16.121,45846.4347
2011-04-12 14:20:00,28.53,28.58,28.52,28.57,37123.44051120804,16.121,16.1493,16.1154,16.1436,37123.4405
2011-04-12 14:25:00,28.57,28.57,28.54,28.54,65929.60746526017,16.1436,16.1436,16.1267,16.1267,65929.6075
2011-04-12 14:30:00,28.54,28.57,28.51,28.51,42296.37894309768,16.1267,16.1436,16.1097,16.1097,42296.3789
2011-04-12 14:35:00,28.51,28.52,28.45,28.47,47266.45704432498,16.1097,16.1154,16.0758,16.0871,47266.457
2011-04-12 14:40:00,28.47,28.52,28.46,28.47,40876.3566284613,16.0871,16.1154,16.0815,16.0871,40876.3566
2011-04-12 14:45:00,28.47,28.48,28.44,28.45,44122.12191905873,16.0871,16.0928,16.0702,16.0758,44122.1219
2011-04-12 14:50:00,28.46,28.47,28.43,28.46,44223.5520843899,16.0815,16.0871,16.0645,16.0815,44223.5521
2011-04-12 14:55:00,28.46,28.48,28.43,28.45,43107.82026574703,16.0815,16.0928,16.0645,16.0758,43107.8203
2011-04-12 15:00:00,28.44,28.45,28.44,28.45,31849.07191398722,16.0702,16.0758,16.0702,16.0758,31849.0719
2011-04-12 15:05:00,28.45,28.45,28.4,28.4,85302.76904351354,16.0758,16.0758,16.0476,16.0476,85302.769
2011-04-12 15:10:00,28.41,28.41,28.37,28.38,103661.62896845522,16.0532,16.0532,16.0306,16.0363,103661.629
2011-04-12 15:15:00,28.37,28.38,28.35,28.35,33979.10538594178,16.0306,16.0363,16.0193,16.0193,33979.1054
2011-04-12 15:20:00,28.35,28.36,28.26,28.32,203570.3418196572,16.0193,16.025,15.9685,16.0024,203570.3418
2011-04-12 15:25:00,28.32,28.34,28.29,28.31,138350.74551171518,16.0024,16.0137,15.9854,15.9967,138350.7455
2011-04-12 15:30:00,28.31,28.32,28.27,28.31,124150.52236535144,15.9967,16.0024,15.9741,15.9967,124150.5224
2011-04-12 15:35:00,28.31,28.32,28.29,28.3,88041.38350745512,15.9967,16.0024,15.9854,15.9911,88041.3835
2011-04-12 15:40:00,28.3,28.32,28.29,28.31,148088.04138350746,15.9911,16.0024,15.9854,15.9967,148088.0414
2011-04-12 15:45:00,28.3,28.36,28.3,28.36,107515.97525103966,15.9911,16.025,15.9911,16.025,107515.9753
2011-04-12 15:50:00,28.35,28.42,28.35,28.42,134902.11989045542,16.0193,16.0589,16.0193,16.0589,134902.1199
2011-04-12 15:55:00,28.42,28.43,28.41,28.41,206308.9562835988,16.0589,16.0645,16.0532,16.0532,206308.9563
2011-04-13 09:30:00,28.67,28.73,28.57,28.57,100010.14301653313,16.2002,16.2341,16.1436,16.1436,100010.143
2011-04-13 09:35:00,28.59,28.63,28.54,28.54,69885.38391317578,16.1549,16.1775,16.1267,16.1267,69885.3839
2011-04-13 09:40:00,28.54,28.59,28.52,28.53,84795.61821685769,16.1267,16.1549,16.1154,16.121,84795.6182
2011-04-13 09:45:00,28.53,28.54,28.4,28.46,49599.35084694188,16.121,16.1267,16.0476,16.0815,49599.3508
2011-04-13 09:50:00,28.46,28.46,28.4,28.46,51932.24464955878,16.0815,16.0815,16.0476,16.0815,51932.2446
2011-04-13 09:55:00,28.44,28.47,28.38,28.41,53149.40663353281,16.0702,16.0871,16.0363,16.0532,53149.4066
2011-04-13 10:00:00,28.41,28.46,28.35,28.36,97372.95871792272,16.0532,16.0815,16.0193,16.025,97372.9587
2011-04-13 10:05:00,28.36,28.41,28.33,28.37,54975.14960949386,16.025,16.0532,16.008,16.0306,54975.1496
2011-04-13 10:10:00,28.38,28.41,28.36,28.37,108834.56740034488,16.0363,16.0532,16.025,16.0306,108834.5674
2011-04-13 10:15:00,28.37,28.43,28.37,28.39,29009.02728471448,16.0306,16.0645,16.0306,16.0419,29009.0273
2011-04-13 10:20:00,28.4,28.48,28.38,28.47,23328.938026168984,16.0476,16.0928,16.0363,16.0871,23328.938
2011-04-13 10:25:00,28.47,28.49,28.42,28.44,33674.81488994827,16.0871,16.0984,16.0589,16.0702,33674.8149
2011-04-13 10:30:00,28.43,28.61,28.43,28.59,198194.5430571052,16.0645,16.1662,16.0645,16.1549,198194.5431
2011-04-13 10:35:00,28.6,28.6,28.48,28.48,58423.77523075363,16.1606,16.1606,16.0928,16.0928,58423.7752
2011-04-13 10:40:00,28.48,28.54,28.48,28.52,49193.6301856172,16.0928,16.1267,16.0928,16.1154,49193.6302
2011-04-13 10:45:00,28.54,28.74,28.54,28.74,216857.6934780404,16.1267,16.2397,16.1267,16.2397,216857.6935
2011-04-13 10:50:00,28.74,28.76,28.63,28.69,139973.62815701388,16.2397,16.251,16.1775,16.2115,139973.6282
2011-04-13 10:55:00,28.69,28.76,28.66,28.76,114818.94715488386,16.2115,16.251,16.1945,16.251,114818.9472
2011-04-13 11:00:00,28.75,28.82,28.73,28.73,145856.57774622174,16.2454,16.2849,16.2341,16.2341,145856.5777
2011-04-13 11:05:00,28.74,28.74,28.68,28.69,55279.440105487374,16.2397,16.2397,16.2058,16.2115,55279.4401
2011-04-13 11:10:00,28.69,28.7,28.49,28.49,125367.68434932549,16.2115,16.2171,16.0984,16.0984,125367.6843
2011-04-13 11:15:00,28.49,28.49,28.42,28.47,90678.56780606552,16.0984,16.0984,16.0589,16.0871,90678.5678
2011-04-13 11:20:00,28.47,28.48,28.43,28.44,44223.5520843899,16.0871,16.0928,16.0645,16.0702,44223.5521
2011-04-13 11:25:00,28.45,28.47,28.37,28.38,59235.216553402985,16.0758,16.0871,16.0306,16.0363,59235.2166
2011-04-13 11:30:00,28.38,28.4,28.33,28.38,98082.9698752409,16.0363,16.0476,16.008,16.0363,98082.9699
2011-04-13 11:35:00,28.37,28.4,28.36,28.39,111167.46120296176,16.0306,16.0476,16.025,16.0419,111167.4612
2011-04-13 11:40:00,28.38,28.42,28.38,28.4,52642.255806876965,16.0363,16.0589,16.0363,16.0476,52642.2558
2011-04-13 11:45:00,28.4,28.43,28.39,28.41,41484.93762044832,16.0476,16.0645,16.0419,16.0532,41484.9376
2011-04-13 11:50:00,28.41,28.41,28.37,28.39,53960.847956182166,16.0532,16.0532,16.0306,16.0419,53960.848
2011-04-13 11:55:00,28.39,28.4,28.34,28.35,79521.24961963687,16.0419,16.0476,16.0137,16.0193,79521.2496
2011-04-13 12:00:00,28.36,28.42,28.35,28.39,46353.58555634446,16.025,16.0589,16.0193,16.0419,46353.5856
2011-04-13 12:05:00,28.38,28.39,28.36,28.39,37934.88183385739,16.0363,16.0419,16.025,16.0419,37934.8818
2011-04-13 12:10:00,28.39,28.41,28.35,28.36,38036.31199918856,16.0419,16.0532,16.0193,16.025,38036.312
2011-04-13 12:15:00,28.37,28.43,28.35,28.42,62480.98184400041,16.0306,16.0645,16.0193,16.0589,62480.9818
2011-04-13 12:20:00,28.42,28.43,28.35,28.38,85607.05953950706,16.0589,16.0645,16.0193,16.0363,85607.0595
2011-04-13 12:25:00,28.38,28.4,28.37,28.39,30023.32893802617,16.0363,16.0476,16.0306,16.0419,30023.3289
2011-04-13 12:30:00,28.39,28.39,28.35,28.37,32153.362409980728,16.0419,16.0419,16.0193,16.0306,32153.3624
2011-04-13 12:35:00,28.37,28.4,28.34,28.37,128816.30997058524,16.0306,16.0476,16.0137,16.0306,128816.31
2011-04-13 12:40:00,28.37,28.4,28.35,28.35,32356.22274064307,16.0306,16.0476,16.0193,16.0193,32356.2227
2011-04-13 12:45:00,28.35,28.39,28.33,28.37,80535.55127294858,16.0193,16.0419,16.008,16.0306,80535.5513
2011-04-13 12:50:00,28.37,28.39,28.34,28.35,64205.294654630285,16.0306,16.0419,16.0137,16.0193,64205.2947
2011-04-13 12:55:00,28.35,28.36,28.34,28.35,54366.56861750685,16.0193,16.025,16.0137,16.0193,54366.5686
2011-04-13 13:00:00,28.35,28.41,28.33,28.41,33066.233897961254,16.0193,16.0532,16.008,16.0532,33066.2339
2011-04-13 13:05:00,28.41,28.42,28.37,28.42,66538.18845724719,16.0532,16.0589,16.0306,16.0589,66538.1885
2011-04-13 13:10:00,28.42,28.44,28.37,28.38,53859.417790851,16.0589,16.0702,16.0306,16.0363,53859.4178
2011-04-13 13:15:00,28.38,28.41,28.36,28.37,32457.652905974235,16.0363,16.0532,16.025,16.0306,32457.6529
2011-04-13 13:20:00,28.37,28.39,28.35,28.35,65625.31696926666,16.0306,16.0419,16.0193,16.0193,65625.317
2011-04-13 13:25:00,28.35,28.37,28.32,28.36,35399.12770057815,16.0193,16.0306,16.0024,16.025,35399.1277
2011-04-13 13:30:00,28.35,28.4,28.35,28.39,44223.5520843899,16.0193,16.0476,16.0193,16.0419,44223.5521
2011-04-13 13:35:00,28.39,28.39,28.31,28.33,30834.770260675527,16.0419,16.0419,15.9967,16.008,30834.7703
2011-04-13 13:40:00,28.33,28.39,28.32,28.38,32356.22274064307,16.008,16.0419,16.0024,16.0363,32356.2227
2011-04-13 13:45:00,28.38,28.38,28.33,28.34,16431.686783649457,16.0363,16.0363,16.008,16.0137,16431.6868
2011-04-13 13:50:00,28.34,28.36,28.31,28.34,36210.56902322751,16.0137,16.025,15.9967,16.0137,36210.569
2011-04-13 13:55:00,28.35,28.36,28.32,28.36,38746.32315650675,16.0193,16.025,16.0024,16.025,38746.3232
2011-04-13 14:00:00,28.36,28.41,28.36,28.39,52642.255806876965,16.025,16.0532,16.025,16.0419,52642.2558
2011-04-13 14:05:00,28.38,28.41,28.35,28.4,38036.31199918856,16.0363,16.0532,16.0193,16.0476,38036.312
2011-04-13 14:10:00,28.4,28.41,28.35,28.36,61669.54052135105,16.0476,16.0532,16.0193,16.025,61669.5405
2011-04-13 14:15:00,28.35,28.38,28.32,28.37,34587.6863779288,16.0193,16.0363,16.0024,16.0306,34587.6864
2011-04-13 14:20:00,28.37,28.41,28.34,28.41,43919.26158839639,16.0306,16.0532,16.0137,16.0532,43919.2616
2011-04-13 14:25:00,28.42,28.43,28.39,28.41,103357.3384724617,16.0589,16.0645,16.0419,16.0532,103357.3385
2011-04-13 14:30:00,28.41,28.42,28.38,28.4,60858.0991987017,16.0532,16.0589,16.0363,16.0476,60858.0992
2011-04-13 14:35:00,28.4,28.43,28.37,28.38,44122.12191905873,16.0476,16.0645,16.0306,16.0363,44122.1219
2011-04-13 14:40:00,28.38,28.52,28.38,28.51,48889.339689623695,16.0363,16.1154,16.0363,16.1097,48889.3397
2011-04-13 14:45:00,28.52,28.54,28.47,28.48,52033.67481488995,16.1154,16.1267,16.0871,16.0928,52033.6748
2011-04-13 14:50:00,28.48,28.54,28.48,28.52,111978.90252561112,16.0928,16.1267,16.0928,16.1154,111978.9025
2011-04-13 14:55:00,28.53,28.55,28.47,28.48,377015.924535957,16.121,16.1323,16.0871,16.0928,377015.9245
2011-04-13 15:00:00,28.49,28.54,28.48,28.53,68363.93143320824,16.0984,16.1267,16.0928,16.121,68363.9314
2011-04-13 15:05:00,28.54,28.55,28.48,28.51,154173.85130337765,16.1267,16.1323,16.0928,16.1097,154173.8513
2011-04-13 15:10:00,28.51,28.51,28.48,28.49,44730.702911045744,16.1097,16.1097,16.0928,16.0984,44730.7029
2011-04-13 15:15:00,28.48,28.5,28.46,28.49,59133.78638807181,16.0928,16.1041,16.0815,16.0984,59133.7864
2011-04-13 15:20:00,28.49,28.5,28.47,28.48,61973.83101734456,16.0984,16.1041,16.0871,16.0928,61973.831
2011-04-13 15:25:00,28.47,28.5,28.46,28.47,59235.216553402985,16.0871,16.1041,16.0815,16.0871,59235.2166
2011-04-13 15:30:00,28.47,28.49,28.43,28.44,50005.07150826656,16.0871,16.0984,16.0645,16.0702,50005.0715
2011-04-13 15:35:00,28.44,28.46,28.41,28.45,36819.15001521452,16.0702,16.0815,16.0532,16.0758,36819.15
2011-04-13 15:40:00,28.45,28.5,28.45,28.48,50715.08266558475,16.0758,16.1041,16.0758,16.0928,50715.0827
2011-04-13 15:45:00,28.47,28.48,28.44,28.45,87331.37235013692,16.0871,16.0928,16.0702,16.0758,87331.3724
2011-04-13 15:50:00,28.45,28.47,28.43,28.46,76174.0541637083,16.0758,16.0871,16.0645,16.0815,76174.0542
2011-04-13 15:55:00,28.45,28.45,28.42,28.42,157419.61659397505,16.0758,16.0758,16.0589,16.0589,157419.6166
2011-04-14 09:30:00,28.26,28.33,28.22,28.26,59235.216553402985,15.9685,16.008,15.9459,15.9685,59235.2166
2011-04-14 09:35:00,28.27,28.35,28.22,28.31,76072.62399837712,15.9741,16.0193,15.9459,15.9967,76072.624
2011-04-14 09:40:00,28.31,28.49,28.3,28.38,102444.4669844812,15.9967,16.0984,15.9911,16.0363,102444.467
2011-04-14 09:45:00,28.38,28.52,28.36,28.39,183284.30875342328,16.0363,16.1154,16.025,16.0419,183284.3088
2011-04-14 09:50:00,28.38,28.41,28.32,28.34,101328.73516583833,16.0363,16.0532,16.0024,16.0137,101328.7352
2011-04-14 09:55:00,28.33,28.45,28.28,28.38,74145.4508570849,16.008,16.0758,15.9798,16.0363,74145.4509
2011-04-14 10:00:00,28.38,28.47,28.35,28.4,99198.70169388376,16.0363,16.0871,16.0193,16.0476,99198.7017
2011-04-14 10:05:00,28.4,28.43,28.35,28.39,135612.1310477736,16.0476,16.0645,16.0193,16.0419,135612.131
2011-04-14 10:10:00,28.39,28.43,28.35,28.35,66031.03763059134,16.0419,16.0645,16.0193,16.0193,66031.0376
2011-04-14 10:15:00,28.35,28.59,28.35,28.52,61669.54052135105,16.0193,16.1549,16.0193,16.1154,61669.5405
2011-04-14 10:20:00,28.52,28.58,28.48,28.58,50005.07150826656,16.1154,16.1493,16.0928,16.1493,50005.0715
2011-04-14 10:25:00,28.58,28.61,28.51,28.54,62886.70250532508,16.1493,16.1662,16.1097,16.1267,62886.7025
2011-04-14 10:30:00,28.53,28.6,28.52,28.56,40876.3566284613,16.121,16.1606,16.1154,16.138,40876.3566
2011-04-14 10:35:00,28.56,28.61,28.53,28.56,145045.13642357237,16.138,16.1662,16.121,16.138,145045.1364
2011-04-14 10:40:00,28.57,28.57,28.49,28.52,36210.56902322751,16.1436,16.1436,16.0984,16.1154,36210.569
2011-04-14 10:45:00,28.52,28.57,28.52,28.56,24850.39050613653,16.1154,16.1436,16.1154,16.138,24850.3905
2011-04-14 10:50:00,28.56,28.61,28.52,28.52,95547.21574196166,16.138,16.1662,16.1154,16.1154,95547.2157
2011-04-14 10:55:00,28.52,28.57,28.46,28.49,40876.3566284613,16.1154,16.1436,16.0815,16.0984,40876.3566
2011-04-14 11:00:00,28.5,28.59,28.5,28.57,51932.24464955878,16.1041,16.1549,16.1041,16.1436,51932.2446
2011-04-14 11:05:00,28.58,28.6,28.5,28.57,68363.93143320824,16.1493,16.1606,16.1041,16.1436,68363.9314
2011-04-14 11:10:00,28.57,28.62,28.56,28.57,91490.00912871488,16.1436,16.1719,16.138,16.1436,91490.0091
2011-04-14 11:15:00,28.58,28.61,28.53,28.58,57510.9037427731,16.1493,16.1662,16.121,16.1493,57510.9037
2011-04-14 11:20:00,28.58,28.64,28.57,28.6,136525.00253575417,16.1493,16.1832,16.1436,16.1606,136525.0025
2011-04-14 11:25:00,28.6,28.63,28.56,28.59,36311.99918855868,16.1606,16.1775,16.138,16.1549,36311.9992
2011-04-14 11:30:00,28.59,28.63,28.58,28.58,23836.08885282483,16.1549,16.1775,16.1493,16.1493,23836.0889
2011-04-14 11:35:00,28.57,28.62,28.54,28.57,70899.68556648747,16.1436,16.1719,16.1267,16.1436,70899.6856
2011-04-14 11:40:00,28.56,28.56,28.48,28.53,32964.803732630084,16.138,16.138,16.0928,16.121,32964.8037
2011-04-14 11:45:00,28.53,28.59,28.53,28.54,79216.95912364338,16.121,16.1549,16.121,16.1267,79216.9591
2011-04-14 11:50:00,28.54,28.6,28.53,28.6,28907.597119383303,16.1267,16.1606,16.121,16.1606,28907.5971
2011-04-14 11:55:00,28.6,28.62,28.58,28.61,18155.99959427934,16.1606,16.1719,16.1493,16.1662,18155.9996
2011-04-14 12:00:00,28.61,28.63,28.57,28.62,24850.39050613653,16.1662,16.1775,16.1436,16.1719,24850.3905
2011-04-14 12:05:00,28.62,28.64,28.57,28.58,26676.13348209757,16.1719,16.1832,16.1436,16.1493,26676.1335
2011-04-14 12:10:00,28.59,28.63,28.57,28.62,55583.73060148088,16.1549,16.1775,16.1436,16.1719,55583.7306
2011-04-14 12:15:00,28.62,28.69,28.6,28.62,91287.14879805254,16.1719,16.2115,16.1606,16.1719,91287.1488
2011-04-14 12:20:00,28.62,28.64,28.6,28.6,27183.284308753424,16.1719,16.1832,16.1606,16.1606,27183.2843
2011-04-14 12:25:00,28.61,28.68,28.59,28.68,21807.48554620144,16.1662,16.2058,16.1549,16.2058,21807.4855
2011-04-14 12:30:00,28.68,28.74,28.68,28.74,44933.563241708085,16.2058,16.2397,16.2058,16.2397,44933.5632
2011-04-14 12:35:00,28.73,28.78,28.73,28.77,61060.95952936403,16.2341,16.2623,16.2341,16.2567,61060.9595
2011-04-14 12:40:00,28.78,28.8,28.76,28.78,84897.04838218886,16.2623,16.2736,16.251,16.2623,84897.0484
2011-04-14 12:45:00,28.77,28.78,28.75,28.77,46353.58555634446,16.2567,16.2623,16.2454,16.2567,46353.5856
2011-04-14 12:50:00,28.77,28.8,28.73,28.79,28603.306623389795,16.2567,16.2736,16.2341,16.268,28603.3066
2011-04-14 12:55:00,28.79,28.8,28.77,28.77,11664.469013084492,16.268,16.2736,16.2567,16.2567,11664.469
2011-04-14 13:00:00,28.77,28.78,28.75,28.76,19474.59174358454,16.2567,16.2623,16.2454,16.251,19474.5917
2011-04-14 13:05:00,28.75,28.76,28.7,28.7,9433.005375798764,16.2454,16.251,16.2171,16.2171,9433.0054
2011-04-14 13:10:00,28.7,28.72,28.69,28.69,20184.60290090273,16.2171,16.2284,16.2115,16.2115,20184.6029
2011-04-14 13:15:00,28.68,28.69,28.6,28.61,62785.27233999391,16.2058,16.2115,16.1606,16.1662,62785.2723
2011-04-14 13:20:00,28.62,28.64,28.59,28.61,31037.630591337864,16.1719,16.1832,16.1549,16.1662,31037.6306
2011-04-14 13:25:00,28.61,28.69,28.61,28.69,21604.6252155391,16.1662,16.2115,16.1662,16.2115,21604.6252
2011-04-14 13:30:00,28.69,28.76,28.68,28.74,73131.1492037732,16.2115,16.251,16.2058,16.2397,73131.1492
2011-04-14 13:35:00,28.75,28.79,28.74,28.76,229435.03397910536,16.2454,16.268,16.2397,16.251,229435.034
2011-04-14 13:40:00,28.75,28.78,28.74,28.77,38137.742164519725,16.2454,16.2623,16.2397,16.2567,38137.7422
2011-04-14 13:45:00,28.78,28.81,28.77,28.78,48787.909524292525,16.2623,16.2793,16.2567,16.2623,48787.9095
2011-04-14 13:50:00,28.78,28.8,28.75,28.77,196571.6604118065,16.2623,16.2736,16.2454,16.2567,196571.6604
2011-04-14 13:55:00,28.77,28.77,28.73,28.73,19373.161578253374,16.2567,16.2567,16.2341,16.2341,19373.1616
2011-04-14 14:00:00,28.73,28.78,28.73,28.78,64408.15498529263,16.2341,16.2623,16.2341,16.2623,64408.155
2011-04-14 14:05:00,28.78,28.82,28.77,28.81,135206.41038644893,16.2623,16.2849,16.2567,16.2793,135206.4104
2011-04-14 14:10:00,28.82,28.83,28.78,28.78,74652.60168374075,16.2849,16.2906,16.2623,16.2623,74652.6017
2011-04-14 14:15:00,28.79,28.84,28.77,28.82,77391.21614768232,16.268,16.2962,16.2567,16.2849,77391.2161
2011-04-14 14:20:00,28.82,28.84,28.76,28.76,56192.3115934679,16.2849,16.2962,16.251,16.251,56192.3116
2011-04-14 14:25:00,28.76,28.8,28.76,28.78,40369.20580180546,16.251,16.2736,16.251,16.2623,40369.2058
2011-04-14 14:30:00,28.78,28.84,28.78,28.83,52743.685972208135,16.2623,16.2962,16.2623,16.2906,52743.686
2011-04-14 14:35:00,28.83,28.87,28.83,28.86,31747.64174865605,16.2906,16.3132,16.2906,16.3075,31747.6417
2011-04-14 14:40:00,28.86,28.88,28.83,28.84,71305.40622781216,16.3075,16.3188,16.2906,16.2962,71305.4062
2011-04-14 14:45:00,28.83,28.84,28.83,28.83,23227.507860837813,16.2906,16.2962,16.2906,16.2906,23227.5079
2011-04-14 14:50:00,28.84,28.92,28.83,28.9,42093.518612435335,16.2962,16.3414,16.2906,16.3301,42093.5186
2011-04-14 14:55:00,28.9,28.95,28.87,28.88,46657.87605233797,16.3301,16.3584,16.3132,16.3188,46657.8761
2011-04-14 15:00:00,28.88,28.98,28.85,28.97,49802.21117760422,16.3188,16.3753,16.3019,16.3697,49802.2112
2011-04-14 15:05:00,28.97,28.97,28.91,28.91,68262.50126787707,16.3697,16.3697,16.3358,16.3358,68262.5013
2011-04-14 15:10:00,28.91,28.96,28.9,28.93,82158.43391824729,16.3358,16.364,16.3301,16.3471,82158.4339
2011-04-14 15:15:00,28.93,28.96,28.93,28.93,46962.16654833147,16.3471,16.364,16.3471,16.3471,46962.1665
2011-04-14 15:20:00,28.94,28.94,28.86,28.87,84592.75788619535,16.3527,16.3527,16.3075,16.3132,84592.7579
2011-04-14 15:25:00,28.87,28.89,28.84,28.87,132772.08641850087,16.3132,16.3245,16.2962,16.3132,132772.0864
2011-04-14 15:30:00,28.86,28.87,28.81,28.82,60959.52936403286,16.3075,16.3132,16.2793,16.2849,60959.5294
2011-04-14 15:35:00,28.82,28.89,28.81,28.87,87128.5120194746,16.2849,16.3245,16.2793,16.3132,87128.512
2011-04-14 15:40:00,28.87,28.89,28.84,28.86,94228.62359265646,16.3132,16.3245,16.2962,16.3075,94228.6236
2011-04-14 15:45:00,28.86,28.88,28.83,28.85,112181.76285627346,16.3075,16.3188,16.2906,16.3019,112181.7629
2011-04-14 15:50:00,28.85,28.9,28.84,28.85,172025.56040166345,16.3019,16.3301,16.2962,16.3019,172025.5604
2011-04-14 15:55:00,28.86,28.91,28.81,28.85,349325.4894005477,16.3075,16.3358,16.2793,16.3019,349325.4894
2011-04-15 09:30:00,29.55,29.82,29.44,29.59,812658.4846333299,16.6974,16.85,16.6352,16.72,812658.4846
2011-04-15 09:35:00,29.58,29.6,29.43,29.43,234303.6819150016,16.7144,16.7257,16.6296,16.6296,234303.6819
2011-04-15 09:40:00,29.43,29.56,29.4,29.45,214829.090171417,16.6296,16.7031,16.6126,16.6409,214829.0902
2011-04-15 09:45:00,29.45,29.52,29.38,29.41,145856.57774622174,16.6409,16.6804,16.6013,16.6183,145856.5777
2011-04-15 09:50:00,29.43,29.43,29.38,29.43,93417.1822700071,16.6296,16.6296,16.6013,16.6296,93417.1823
2011-04-15 09:55:00,29.43,29.48,29.39,29.47,194948.77776650776,16.6296,16.6578,16.607,16.6522,194948.7778
2011-04-15 10:00:00,29.47,29.58,29.47,29.57,146668.01906887107,16.6522,16.7144,16.6522,16.7087,146668.0191
2011-04-15 10:05:00,29.57,29.57,29.51,29.52,61973.83101734456,16.7087,16.7087,16.6748,16.6804,61973.831
2011-04-15 10:10:00,29.52,29.52,29.46,29.49,52946.54630287048,16.6804,16.6804,16.6465,16.6635,52946.5463
2011-04-15 10:15:00,29.49,29.49,29.38,29.45,119687.59509078,16.6635,16.6635,16.6013,16.6409,119687.5951
2011-04-15 10:20:00,29.46,29.49,29.42,29.45,105081.6512830916,16.6465,16.6635,16.6239,16.6409,105081.6513
2011-04-15 10:25:00,29.45,29.53,29.41,29.53,123947.66203468911,16.6409,16.6861,16.6183,16.6861,123947.662
2011-04-15 10:30:00,29.53,29.57,29.44,29.49,123339.0810427021,16.6861,16.7087,16.6352,16.6635,123339.081
2011-04-15 10:35:00,29.49,29.52,29.47,29.51,84085.60705953951,16.6635,16.6804,16.6522,16.6748,84085.6071
2011-04-15 10:40:00,29.51,29.54,29.47,29.54,67755.35044122122,16.6748,16.6917,16.6522,16.6917,67755.3504
2011-04-15 10:45:00,29.54,29.64,29.52,29.59,202657.47033167665,16.6917,16.7483,16.6804,16.72,202657.4703
2011-04-15 10:50:00,29.58,29.63,29.5,29.51,119383.30459478647,16.7144,16.7426,16.6691,16.6748,119383.3046
2011-04-15 10:55:00,29.51,29.52,29.4,29.42,109646.0087229942,16.6748,16.6804,16.6126,16.6239,109646.0087
2011-04-15 11:00:00,29.42,29.44,29.4,29.41,61365.25002535754,16.6239,16.6352,16.6126,16.6183,61365.25
2011-04-15 11:05:00,29.4,29.42,29.36,29.41,85809.91987016938,16.6126,16.6239,16.59,16.6183,85809.9199
2011-04-15 11:10:00,29.41,29.44,29.38,29.42,91084.2884673902,16.6183,16.6352,16.6013,16.6239,91084.2885
2011-04-15 11:15:00,29.43,29.45,29.4,29.43,48077.89836697434,16.6296,16.6409,16.6126,16.6296,48077.8984
2011-04-15 11:20:00,29.45,29.51,29.43,29.49,57510.9037427731,16.6409,16.6748,16.6296,16.6635,57510.9037
2011-04-15 11:25:00,29.49,29.54,29.47,29.53,51222.23349224059,16.6635,16.6917,16.6522,16.6861,51222.2335
2011-04-15 11:30:00,29.54,29.58,29.48,29.48,163606.8566791764,16.6917,16.7144,16.6578,16.6578,163606.8567
2011-04-15 11:35:00,29.48,29.5,29.44,29.44,53149.40663353281,16.6578,16.6691,16.6352,16.6352,53149.4066
2011-04-15 11:40:00,29.44,29.45,29.38,29.39,65016.73597727964,16.6352,16.6409,16.6013,16.607,65016.736
2011-04-15 11:45:00,29.39,29.43,29.38,29.42,35196.26736991581,16.607,16.6296,16.6013,16.6239,35196.2674
2011-04-15 11:50:00,29.43,29.57,29.42,29.57,83071.30540622781,16.6296,16.7087,16.6239,16.7087,83071.3054
2011-04-15 11:55:00,29.57,29.6,29.52,29.52,65422.45663860432,16.7087,16.7257,16.6804,16.6804,65422.4566
2011-04-15 12:00:00,29.52,29.53,29.52,29.53,23024.64753017548,16.6804,16.6861,16.6804,16.6861,23024.6475
2011-04-15 12:05:00,29.53,29.59,29.53,29.59,37934.88183385739,16.6861,16.72,16.6861,16.72,37934.8818
2011-04-15 12:10:00,29.59,29.64,29.58,29.61,39456.33431382493,16.72,16.7483,16.7144,16.7313,39456.3343
2011-04-15 12:15:00,29.61,29.65,29.57,29.6,68769.65209453291,16.7313,16.7539,16.7087,16.7257,68769.6521
2011-04-15 12:20:00,29.6,29.61,29.54,29.57,75261.18267572776,16.7257,16.7313,16.6917,16.7087,75261.1827
2011-04-15 12:25:00,29.56,29.57,29.54,29.56,38949.18348716908,16.7031,16.7087,16.6917,16.7031,38949.1835
2011-04-15 12:30:00,29.56,29.56,29.55,29.55,13895.93265037022,16.7031,16.7031,16.6974,16.6974,13895.9327
2011-04-15 12:35:00,29.56,29.62,29.56,29.6,56902.32275078609,16.7031,16.737,16.7031,16.7257,56902.3228
2011-04-15 12:40:00,29.59,29.6,29.58,29.58,25763.26199411705,16.72,16.7257,16.7144,16.7144,25763.262
2011-04-15 12:45:00,29.58,29.67,29.58,29.58,79622.67978496804,16.7144,16.7652,16.7144,16.7144,79622.6798
2011-04-15 12:50:00,29.59,29.61,29.56,29.56,153666.70047672177,16.72,16.7313,16.7031,16.7031,153666.7005
2011-04-15 12:55:00,29.55,29.55,29.51,29.52,44426.41241505224,16.6974,16.6974,16.6748,16.6804,44426.4124
2011-04-15 13:00:00,29.51,29.52,29.48,29.49,70493.9649051628,16.6748,16.6804,16.6578,16.6635,70493.9649
2011-04-15 13:05:00,29.49,29.5,29.46,29.48,55076.57977482503,16.6635,16.6691,16.6465,16.6578,55076.5798
2011-04-15 13:10:00,29.48,29.49,29.46,29.47,50613.65250025358,16.6578,16.6635,16.6465,16.6522,50613.6525
2011-04-15 13:15:00,29.46,29.47,29.41,29.42,40876.3566284613,16.6465,16.6522,16.6183,16.6239,40876.3566
2011-04-15 13:20:00,29.42,29.44,29.4,29.42,52033.67481488995,16.6239,16.6352,16.6126,16.6239,52033.6748
2011-04-15 13:25:00,29.42,29.44,29.39,29.4,37427.73100720154,16.6239,16.6352,16.607,16.6126,37427.731
2011-04-15 13:30:00,29.4,29.41,29.39,29.4,16228.826452987118,16.6126,16.6183,16.607,16.6126,16228.8265
2011-04-15 13:35:00,29.4,29.43,29.37,29.43,46657.87605233797,16.6126,16.6296,16.5957,16.6296,46657.8761
2011-04-15 13:40:00,29.43,29.45,29.42,29.42,32254.79257531189,16.6296,16.6409,16.6239,16.6239,32254.7926
2011-04-15 13:45:00,29.43,29.44,29.41,29.43,27589.004970078106,16.6296,16.6352,16.6183,16.6296,27589.005
2011-04-15 13:50:00,29.44,29.45,29.43,29.44,42093.518612435335,16.6352,16.6409,16.6296,16.6352,42093.5186
2011-04-15 13:55:00,29.44,29.44,29.42,29.42,25560.40166345471,16.6352,16.6352,16.6239,16.6239,25560.4017
2011-04-15 14:00:00,29.42,29.43,29.39,29.39,39760.62480981844,16.6239,16.6296,16.607,16.607,39760.6248
2011-04-15 14:05:00,29.39,29.41,29.38,29.41,42194.948777766505,16.607,16.6183,16.6013,16.6183,42194.9488
2011-04-15 14:10:00,29.4,29.42,29.38,29.39,28704.73678872097,16.6126,16.6239,16.6013,16.607,28704.7368
2011-04-15 14:15:00,29.4,29.4,29.39,29.39,28704.73678872097,16.6126,16.6126,16.607,16.607,28704.7368
2011-04-15 14:20:00,29.39,29.4,29.37,29.4,38644.89299117558,16.607,16.6126,16.5957,16.6126,38644.893
2011-04-15 14:25:00,29.41,29.45,29.4,29.44,45947.86489501978,16.6183,16.6409,16.6126,16.6352,45947.8649
2011-04-15 14:30:00,29.43,29.47,29.43,29.47,26270.412820772897,16.6296,16.6522,16.6296,16.6522,26270.4128
2011-04-15 14:35:00,29.47,29.47,29.44,29.44,35196.26736991581,16.6522,16.6522,16.6352,16.6352,35196.2674
2011-04-15 14:40:00,29.44,29.45,29.43,29.43,21807.48554620144,16.6352,16.6409,16.6296,16.6296,21807.4855
2011-04-15 14:45:00,29.43,29.45,29.43,29.43,45440.71406836393,16.6296,16.6409,16.6296,16.6296,45440.7141
2011-04-15 14:50:00,29.44,29.44,29.43,29.44,15721.67562633127,16.6352,16.6352,16.6296,16.6352,15721.6756
2011-04-15 14:55:00,29.43,29.5,29.43,29.5,55989.45126280556,16.6296,16.6691,16.6296,16.6691,55989.4513
2011-04-15 15:00:00,29.49,29.5,29.48,29.48,172431.28106298813,16.6635,16.6691,16.6578,16.6578,172431.2811
2011-04-15 15:05:00,29.49,29.5,29.47,29.49,67552.49011055888,16.6635,16.6691,16.6522,16.6635,67552.4901
2011-04-15 15:10:00,29.49,29.5,29.48,29.48,69885.38391317578,16.6635,16.6691,16.6578,16.6578,69885.3839
2011-04-15 15:15:00,29.49,29.5,29.46,29.48,79318.38928897455,16.6635,16.6691,16.6465,16.6578,79318.3893
2011-04-15 15:20:00,29.48,29.49,29.48,29.48,65118.16614261081,16.6578,16.6635,16.6578,16.6578,65118.1661
2011-04-15 15:25:00,29.49,29.51,29.48,29.5,96662.94756060452,16.6635,16.6748,16.6578,16.6691,96662.9476
2011-04-15 15:30:00,29.5,29.51,29.48,29.5,65321.02647327315,16.6691,16.6748,16.6578,16.6691,65321.0265
2011-04-15 15:35:00,29.51,29.52,29.48,29.5,135104.98022111776,16.6748,16.6804,16.6578,16.6691,135104.9802
2011-04-15 15:40:00,29.5,29.53,29.48,29.48,125874.83517598134,16.6691,16.6861,16.6578,16.6578,125874.8352
2011-04-15 15:45:00,29.48,29.49,29.46,29.48,181154.2752814687,16.6578,16.6635,16.6465,16.6578,181154.2753
2011-04-15 15:50:00,29.49,29.53,29.48,29.53,150522.36535145552,16.6635,16.6861,16.6578,16.6861,150522.3654
2011-04-15 15:55:00,29.53,29.53,29.51,29.53,207323.25793691044,16.6861,16.6861,16.6748,16.6861,207323.2579
2011-04-18 09:30:00,29.09,29.14,28.97,29.03,106400.2434323968,16.4375,16.4657,16.3697,16.4036,106400.2434
2011-04-18 09:35:00,29.05,29.07,28.99,29.02,120904.75707475404,16.4149,16.4262,16.381,16.3979,120904.7571
2011-04-18 09:40:00,29.02,29.1,28.94,28.99,167359.77279642966,16.3979,16.4431,16.3527,16.381,167359.7728
2011-04-18 09:45:00,28.97,29.12,28.95,29.08,137235.0136930723,16.3697,16.4544,16.3584,16.4318,137235.0137
2011-04-18 09:50:00,29.09,29.1,28.93,28.96,112384.6231869358,16.4375,16.4431,16.3471,16.364,112384.6232
2011-04-18 09:55:00,28.97,28.98,28.83,28.84,57206.61324677959,16.3697,16.3753,16.2906,16.2962,57206.6132
2011-04-18 10:00:00,28.84,28.87,28.73,28.78,220610.60959529364,16.2962,16.3132,16.2341,16.2623,220610.6096
2011-04-18 10:05:00,28.79,28.81,28.63,28.79,133989.24840247488,16.268,16.2793,16.1775,16.268,133989.2484
2011-04-18 10:10:00,28.79,28.82,28.68,28.7,89055.6851607668,16.268,16.2849,16.2058,16.2171,89055.6852
2011-04-18 10:15:00,28.7,28.74,28.63,28.72,82564.15457957197,16.2171,16.2397,16.1775,16.2284,82564.1546
2011-04-18 10:20:00,28.72,28.85,28.64,28.7,154376.71163403997,16.2284,16.3019,16.1832,16.2171,154376.7116
2011-04-18 10:25:00,28.69,28.79,28.67,28.78,63393.85333198093,16.2115,16.268,16.2002,16.2623,63393.8533
2011-04-18 10:30:00,28.78,28.86,28.66,28.79,69682.52358251344,16.2623,16.3075,16.1945,16.268,69682.5236
2011-04-18 10:35:00,28.8,28.87,28.79,28.8,31240.490922000205,16.2736,16.3132,16.268,16.2736,31240.4909
2011-04-18 10:40:00,28.8,28.84,28.76,28.76,38543.462825844406,16.2736,16.2962,16.251,16.251,38543.4628
2011-04-18 10:45:00,28.76,28.78,28.73,28.74,48787.909524292525,16.251,16.2623,16.2341,16.2397,48787.9095
2011-04-18 10:50:00,28.73,28.78,28.69,28.73,55583.73060148088,16.2341,16.2623,16.2115,16.2341,55583.7306
2011-04-18 10:55:00,28.74,28.76,28.6,28.65,65321.02647327315,16.2397,16.251,16.1606,16.1888,65321.0265
2011-04-18 11:00:00,28.65,28.67,28.56,28.57,70189.67440916928,16.1888,16.2002,16.138,16.1436,70189.6744
2011-04-18 11:05:00,28.57,28.64,28.55,28.62,51323.66365757176,16.1436,16.1832,16.1323,16.1719,51323.6637
2011-04-18 11:10:00,28.62,28.69,28.6,28.66,89461.40582209149,16.1719,16.2115,16.1606,16.1945,89461.4058
2011-04-18 11:15:00,28.66,28.68,28.6,28.62,53047.97646820165,16.1945,16.2058,16.1606,16.1719,53047.9765
2011-04-18 11:20:00,28.63,28.71,28.63,28.69,40774.92646313013,16.1775,16.2228,16.1775,16.2115,40774.9265
2011-04-18 11:25:00,28.69,28.73,28.68,28.73,30631.909930013186,16.2115,16.2341,16.2058,16.2341,30631.9099
2011-04-18 11:30:00,28.73,28.74,28.64,28.72,43919.26158839639,16.2341,16.2397,16.1832,16.2284,43919.2616
2011-04-18 11:35:00,28.71,28.79,28.68,28.74,36920.580180545694,16.2228,16.268,16.2058,16.2397,36920.5802
2011-04-18 11:40:00,28.73,28.74,28.68,28.68,30023.32893802617,16.2341,16.2397,16.2058,16.2058,30023.3289
2011-04-18 11:45:00,28.68,28.73,28.66,28.7,58322.34506542246,16.2058,16.2341,16.1945,16.2171,58322.3451
2011-04-18 11:50:00,28.71,28.79,28.69,28.77,118673.29343746832,16.2228,16.268,16.2115,16.2567,118673.2934
2011-04-18 11:55:00,28.78,28.79,28.66,28.76,73334.00953443554,16.2623,16.268,16.1945,16.251,73334.0095
2011-04-18 12:00:00,28.75,28.76,28.67,28.7,24038.94918348717,16.2454,16.251,16.2002,16.2171,24038.9492
2011-04-18 12:05:00,28.7,28.74,28.7,28.7,29921.898772695,16.2171,16.2397,16.2171,16.2171,29921.8988
2011-04-18 12:10:00,28.69,28.74,28.66,28.68,35804.84836190283,16.2115,16.2397,16.1945,16.2058,35804.8484
2011-04-18 12:15:00,28.68,28.73,28.68,28.7,10244.44669844812,16.2058,16.2341,16.2058,16.2171,10244.4467
2011-04-18 12:20:00,28.71,28.71,28.63,28.65,27284.714474084594,16.2228,16.2228,16.1775,16.1888,27284.7145
2011-04-18 12:25:00,28.66,28.7,28.65,28.69,45643.57439902627,16.1945,16.2171,16.1888,16.2115,45643.5744
2011-04-18 12:30:00,28.69,28.72,28.65,28.68,58423.77523075363,16.2115,16.2284,16.1888,16.2058,58423.7752
2011-04-18 12:35:00,28.69,28.73,28.67,28.72,33471.95455928593,16.2115,16.2341,16.2002,16.2284,33471.9546
2011-04-18 12:40:00,28.73,28.76,28.71,28.73,28907.597119383303,16.2341,16.251,16.2228,16.2341,28907.5971
2011-04-18 12:45:00,28.73,28.73,28.71,28.72,12070.18967440917,16.2341,16.2341,16.2228,16.2284,12070.1897
2011-04-18 12:50:00,28.72,28.72,28.68,28.68,12577.340501065017,16.2284,16.2284,16.2058,16.2058,12577.3405
2011-04-18 12:55:00,28.69,28.75,28.69,28.72,24647.530175474185,16.2115,16.2454,16.2115,16.2284,24647.5302
2011-04-18 13:00:00,28.72,28.72,28.69,28.69,12070.18967440917,16.2284,16.2284,16.2115,16.2115,12070.1897
2011-04-18 13:05:00,28.69,28.72,28.65,28.65,39557.7644791561,16.2115,16.2284,16.1888,16.1888,39557.7645
2011-04-18 13:10:00,28.65,28.66,28.62,28.62,23937.519018156,16.1888,16.1945,16.1719,16.1719,23937.519
2011-04-18 13:15:00,28.62,28.63,28.59,28.6,43919.26158839639,16.1719,16.1775,16.1549,16.1606,43919.2616
2011-04-18 13:20:00,28.6,28.6,28.57,28.59,34689.11654325997,16.1606,16.1606,16.1436,16.1549,34689.1165
2011-04-18 13:25:00,28.59,28.6,28.56,28.58,46049.29506035095,16.1549,16.1606,16.138,16.1493,46049.2951
2011-04-18 13:30:00,28.58,28.6,28.57,28.59,40774.92646313013,16.1493,16.1606,16.1436,16.1549,40774.9265
2011-04-18 13:35:00,28.58,28.6,28.57,28.57,51120.80332690942,16.1493,16.1606,16.1436,16.1436,51120.8033
2011-04-18 13:40:00,28.58,28.62,28.57,28.61,29110.457450045644,16.1493,16.1719,16.1436,16.1662,29110.4575
2011-04-18 13:45:00,28.61,28.63,28.59,28.63,37833.45166852622,16.1662,16.1775,16.1549,16.1775,37833.4517
2011-04-18 13:50:00,28.62,28.68,28.62,28.66,24951.820671467696,16.1719,16.2058,16.1719,16.1945,24951.8207
2011-04-18 13:55:00,28.67,28.72,28.67,28.71,37022.010345876864,16.2002,16.2284,16.2002,16.2228,37022.0103
2011-04-18 14:00:00,28.7,28.74,28.68,28.72,41180.647124454816,16.2171,16.2397,16.2058,16.2284,41180.6471
2011-04-18 14:05:00,28.72,28.76,28.71,28.73,51323.66365757176,16.2284,16.251,16.2228,16.2341,51323.6637
2011-04-18 14:10:00,28.73,28.8,28.7,28.8,63901.00415863678,16.2341,16.2736,16.2171,16.2736,63901.0042
2011-04-18 14:15:00,28.8,28.82,28.73,28.79,40267.77563647429,16.2736,16.2849,16.2341,16.268,40267.7756
2011-04-18 14:20:00,28.79,28.81,28.77,28.8,30327.61943401968,16.268,16.2793,16.2567,16.2736,30327.6194
2011-04-18 14:25:00,28.8,28.81,28.77,28.78,21706.05538087027,16.2736,16.2793,16.2567,16.2623,21706.0554
2011-04-18 14:30:00,28.79,28.79,28.75,28.79,36616.28968455218,16.268,16.268,16.2454,16.268,36616.2897
2011-04-18 14:35:00,28.79,28.87,28.79,28.87,51729.38431889644,16.268,16.3132,16.268,16.3132,51729.3843
2011-04-18 14:40:00,28.87,28.89,28.78,28.82,100618.72400852012,16.3132,16.3245,16.2623,16.2849,100618.724
2011-04-18 14:45:00,28.82,28.86,28.8,28.85,65422.45663860432,16.2849,16.3075,16.2736,16.3019,65422.4566
2011-04-18 14:50:00,28.84,28.89,28.82,28.87,56395.17192413024,16.2962,16.3245,16.2849,16.3132,56395.1719
2011-04-18 14:55:00,28.87,28.89,28.82,28.84,67552.49011055888,16.3132,16.3245,16.2849,16.2962,67552.4901
2011-04-18 15:00:00,28.83,28.85,28.78,28.78,47672.17770564966,16.2906,16.3019,16.2623,16.2623,47672.1777
2011-04-18 15:05:00,28.78,28.81,28.74,28.75,65726.74713459783,16.2623,16.2793,16.2397,16.2454,65726.7471
2011-04-18 15:10:00,28.76,28.8,28.75,28.79,65828.177299929,16.251,16.2736,16.2454,16.268,65828.1773
2011-04-18 15:15:00,28.78,28.83,28.76,28.8,168069.78395374786,16.2623,16.2906,16.251,16.2736,168069.784
2011-04-18 15:20:00,28.81,28.84,28.76,28.78,101125.874835176,16.2793,16.2962,16.251,16.2623,101125.8748
2011-04-18 15:25:00,28.78,28.79,28.73,28.77,147885.18105284512,16.2623,16.268,16.2341,16.2567,147885.1811
2011-04-18 15:30:00,28.77,28.84,28.76,28.8,82259.86408357846,16.2567,16.2962,16.251,16.2736,82259.8641
2011-04-18 15:35:00,28.8,28.8,28.73,28.76,74348.31118774724,16.2736,16.2736,16.2341,16.251,74348.3112
2011-04-18 15:40:00,28.76,28.79,28.72,28.73,56192.3115934679,16.251,16.268,16.2284,16.2341,56192.3116
2011-04-18 15:45:00,28.72,28.77,28.7,28.75,213307.63769144943,16.2284,16.2567,16.2171,16.2454,213307.6377
2011-04-18 15:50:00,28.74,28.76,28.71,28.75,66538.18845724719,16.2397,16.251,16.2228,16.2454,66538.1885
2011-04-18 15:55:00,28.75,28.78,28.72,28.72,167765.49345775435,16.2454,16.2623,16.2284,16.2284,167765.4935
2011-04-19 09:30:00,28.76,29.02,28.6,28.97,145958.0079115529,16.251,16.3979,16.1606,16.3697,145958.0079
2011-04-19 09:35:00,28.99,29.02,28.86,28.92,99198.70169388376,16.381,16.3979,16.3075,16.3414,99198.7017
2011-04-19 09:40:00,28.94,29.0,28.87,28.87,69175.37275585759,16.3527,16.3866,16.3132,16.3132,69175.3728
2011-04-19 09:45:00,28.88,28.97,28.87,28.95,104777.36078709808,16.3188,16.3697,16.3132,16.3584,104777.3608
2011-04-19 09:50:00,28.95,28.96,28.81,28.87,53149.40663353281,16.3584,16.364,16.2793,16.3132,53149.4066
2011-04-19 09:55:00,28.86,28.98,28.83,28.94,34283.395881935285,16.3075,16.3753,16.2906,16.3527,34283.3959
2011-04-19 10:00:00,28.94,28.94,28.85,28.89,56192.3115934679,16.3527,16.3527,16.3019,16.3245,56192.3116
2011-04-19 10:05:00,28.89,28.94,28.85,28.87,42093.518612435335,16.3245,16.3527,16.3019,16.3132,42093.5186
2011-04-19 10:10:00,28.87,28.9,28.82,28.82,67958.21077188356,16.3132,16.3301,16.2849,16.2849,67958.2108
2011-04-19 10:15:00,28.82,28.88,28.82,28.85,47570.747540318494,16.2849,16.3188,16.2849,16.3019,47570.7475
2011-04-19 10:20:00,28.85,28.88,28.83,28.86,29921.898772695,16.3019,16.3188,16.2906,16.3075,29921.8988
2011-04-19 10:25:00,28.86,28.86,28.83,28.85,20387.463231565067,16.3075,16.3075,16.2906,16.3019,20387.4632
2011-04-19 10:30:00,28.86,28.86,28.75,28.76,60655.23886803936,16.3075,16.3075,16.2454,16.251,60655.2389
2011-04-19 10:35:00,28.76,28.83,28.75,28.8,65118.16614261081,16.251,16.2906,16.2454,16.2736,65118.1661
2011-04-19 10:40:00,28.8,28.87,28.79,28.86,57510.9037427731,16.2736,16.3132,16.268,16.3075,57510.9037
2011-04-19 10:45:00,28.87,28.88,28.78,28.8,31544.781417993712,16.3132,16.3188,16.2623,16.2736,31544.7814
2011-04-19 10:50:00,28.8,28.84,28.77,28.83,32559.08307130541,16.2736,16.2962,16.2567,16.2906,32559.0831
2011-04-19 10:55:00,28.83,28.85,28.8,28.81,39760.62480981844,16.2906,16.3019,16.2736,16.2793,39760.6248
2011-04-19 11:00:00,28.81,28.82,28.78,28.8,54873.71944416269,16.2793,16.2849,16.2623,16.2736,54873.7194
2011-04-19 11:05:00,28.8,28.85,28.79,28.84,28096.15579673395,16.2736,16.3019,16.268,16.2962,28096.1558
2011-04-19 11:10:00,28.83,28.85,28.78,28.8,42904.95993508469,16.2906,16.3019,16.2623,16.2736,42904.9599
2011-04-19 11:15:00,28.8,28.82,28.76,28.77,42702.09960442236,16.2736,16.2849,16.251,16.2567,42702.0996
2011-04-19 11:20:00,28.77,28.78,28.73,28.73,42397.809108428846,16.2567,16.2623,16.2341,16.2341,42397.8091
2011-04-19 11:25:00,28.73,28.75,28.72,28.75,32964.803732630084,16.2341,16.2454,16.2284,16.2454,32964.8037
2011-04-19 11:30:00,28.75,28.8,28.75,28.79,26980.423978091083,16.2454,16.2736,16.2454,16.268,26980.424
2011-04-19 11:35:00,28.8,28.83,28.79,28.83,24140.37934881834,16.2736,16.2906,16.268,16.2906,24140.3793
2011-04-19 11:40:00,28.82,28.87,28.81,28.87,28096.15579673395,16.2849,16.3132,16.2793,16.3132,28096.1558
2011-04-19 11:45:00,28.87,28.91,28.87,28.88,18764.580586266355,16.3132,16.3358,16.3132,16.3188,18764.5806
2011-04-19 11:50:00,28.88,28.95,28.87,28.94,28806.166954052136,16.3188,16.3584,16.3132,16.3527,28806.167
2011-04-19 11:55:00,28.94,28.99,28.89,28.91,61060.95952936403,16.3527,16.381,16.3245,16.3358,61060.9595
2011-04-19 12:00:00,28.9,28.93,28.88,28.93,17243.128106298813,16.3301,16.3471,16.3188,16.3471,17243.1281
2011-04-19 12:05:00,28.93,28.96,28.92,28.95,20184.60290090273,16.3471,16.364,16.3414,16.3584,20184.6029
2011-04-19 12:10:00,28.95,29.04,28.92,29.04,58829.4958920783,16.3584,16.4092,16.3414,16.4092,58829.4959
2011-04-19 12:15:00,29.04,29.05,28.94,28.95,43209.2504310782,16.4092,16.4149,16.3527,16.3584,43209.2504
2011-04-19 12:20:00,28.95,28.95,28.89,28.89,17141.697940967642,16.3584,16.3584,16.3245,16.3245,17141.6979
2011-04-19 12:25:00,28.89,28.89,28.82,28.85,69175.37275585759,16.3245,16.3245,16.2849,16.3019,69175.3728
2011-04-19 12:30:00,28.84,28.85,28.84,28.85,33167.664063292425,16.2962,16.3019,16.2962,16.3019,33167.6641
2011-04-19 12:35:00,28.85,29.0,28.84,29.0,63799.57399330561,16.3019,16.3866,16.2962,16.3866,63799.574
2011-04-19 12:40:00,28.99,29.01,28.95,28.98,35399.12770057815,16.381,16.3923,16.3584,16.3753,35399.1277
2011-04-19 12:45:00,28.97,29.01,28.92,28.92,27081.854143422253,16.3697,16.3923,16.3414,16.3414,27081.8541
2011-04-19 12:50:00,28.93,28.99,28.93,28.98,19981.74257024039,16.3471,16.381,16.3471,16.3753,19981.7426
2011-04-19 12:55:00,28.99,29.02,28.99,29.0,20184.60290090273,16.381,16.3979,16.381,16.3866,20184.6029
2011-04-19 13:00:00,29.0,29.06,29.0,29.02,54670.85911350035,16.3866,16.4205,16.3866,16.3979,54670.8591
2011-04-19 13:05:00,29.03,29.04,29.02,29.02,19170.30124759104,16.4036,16.4092,16.3979,16.3979,19170.3012
2011-04-19 13:10:00,29.02,29.08,29.01,29.07,33167.664063292425,16.3979,16.4318,16.3923,16.4262,33167.6641
2011-04-19 13:15:00,29.08,29.14,29.07,29.09,53352.26696419515,16.4318,16.4657,16.4262,16.4375,53352.267
2011-04-19 13:20:00,29.09,29.13,29.09,29.1,23227.507860837813,16.4375,16.4601,16.4375,16.4431,23227.5079
2011-04-19 13:25:00,29.1,29.14,29.1,29.1,20996.04422355209,16.4431,16.4657,16.4431,16.4431,20996.0442
2011-04-19 13:30:00,29.09,29.1,29.08,29.1,23328.938026168984,16.4375,16.4431,16.4318,16.4431,23328.938
2011-04-19 13:35:00,29.1,29.13,29.08,29.13,16533.116948980627,16.4431,16.4601,16.4318,16.4601,16533.1169
2011-04-19 13:40:00,29.13,29.21,29.13,29.16,32660.513236636576,16.4601,16.5053,16.4601,16.477,32660.5132
2011-04-19 13:45:00,29.17,29.24,29.17,29.24,64002.43432396795,16.4827,16.5222,16.4827,16.5222,64002.4343
2011-04-19 13:50:00,29.24,29.26,29.21,29.22,38137.742164519725,16.5222,16.5335,16.5053,16.5109,38137.7422
2011-04-19 13:55:00,29.23,29.23,29.19,29.2,26777.563647428746,16.5166,16.5166,16.494,16.4996,26777.5636
2011-04-19 14:00:00,29.2,29.2,29.12,29.12,44629.272745714574,16.4996,16.4996,16.4544,16.4544,44629.2727
2011-04-19 14:05:00,29.12,29.15,29.11,29.15,29313.31778070798,16.4544,16.4714,16.4488,16.4714,29313.3178
2011-04-19 14:10:00,29.15,29.16,29.12,29.15,25154.68100213004,16.4714,16.477,16.4544,16.4714,25154.681
2011-04-19 14:15:00,29.16,29.18,29.14,29.18,27893.29546607161,16.477,16.4883,16.4657,16.4883,27893.2955
2011-04-19 14:20:00,29.17,29.17,29.13,29.16,22923.217364844302,16.4827,16.4827,16.4601,16.477,22923.2174
2011-04-19 14:25:00,29.17,29.17,29.11,29.12,21807.48554620144,16.4827,16.4827,16.4488,16.4544,21807.4855
2011-04-19 14:30:00,29.12,29.13,29.1,29.11,20691.75372755857,16.4544,16.4601,16.4431,16.4488,20691.7537
2011-04-19 14:35:00,29.12,29.12,29.1,29.1,12070.18967440917,16.4544,16.4544,16.4431,16.4431,12070.1897
2011-04-19 14:40:00,29.1,29.17,29.1,29.16,33573.3847246171,16.4431,16.4827,16.4431,16.477,33573.3847
2011-04-19 14:45:00,29.17,29.17,29.08,29.1,36413.42935388985,16.4827,16.4827,16.4318,16.4431,36413.4294
2011-04-19 14:50:00,29.1,29.12,29.1,29.11,24546.10001014301,16.4431,16.4544,16.4431,16.4488,24546.1
2011-04-19 14:55:00,29.12,29.12,29.11,29.11,16431.686783649457,16.4544,16.4544,16.4488,16.4488,16431.6868
2011-04-19 15:00:00,29.11,29.18,29.1,29.18,34080.53555127295,16.4488,16.4883,16.4431,16.4883,34080.5356
2011-04-19 15:05:00,29.17,29.23,29.15,29.23,30733.34009534436,16.4827,16.5166,16.4714,16.5166,30733.3401
2011-04-19 15:10:00,29.23,29.24,29.2,29.23,31950.50207931839,16.5166,16.5222,16.4996,16.5166,31950.5021
2011-04-19 15:15:00,29.23,29.24,29.22,29.24,30023.32893802617,16.5166,16.5222,16.5109,16.5222,30023.3289
2011-04-19 15:20:00,29.24,29.24,29.14,29.14,98285.83020590324,16.5222,16.5222,16.4657,16.4657,98285.8302
2011-04-19 15:25:00,29.14,29.17,29.11,29.12,52845.116137539306,16.4657,16.4827,16.4488,16.4544,52845.1161
2011-04-19 15:30:00,29.11,29.12,29.08,29.08,74348.31118774724,16.4488,16.4544,16.4318,16.4318,74348.3112
2011-04-19 15:35:00,29.08,29.09,29.04,29.05,161071.10254589716,16.4318,16.4375,16.4092,16.4149,161071.1025
2011-04-19 15:40:00,29.04,29.08,29.04,29.07,96257.22689927983,16.4092,16.4318,16.4092,16.4262,96257.2269
2011-04-19 15:45:00,29.07,29.1,29.05,29.07,110660.31037630592,16.4262,16.4431,16.4149,16.4262,110660.3104
2011-04-19 15:50:00,29.07,29.13,29.07,29.11,67755.35044122122,16.4262,16.4601,16.4262,16.4488,67755.3504
2011-04-19 15:55:00,29.11,29.13,29.09,29.11,123947.66203468911,16.4488,16.4601,16.4375,16.4488,123947.662
2011-04-20 09:30:00,29.81,29.93,29.71,29.83,182980.01825742977,16.8443,16.9121,16.7878,16.8556,182980.0183
2011-04-20 09:35:00,29.83,29.85,29.56,29.62,109240.28806166956,16.8556,16.8669,16.7031,16.737,109240.2881
2011-04-20 09:40:00,29.61,29.67,29.55,29.61,54569.42894816919,16.7313,16.7652,16.6974,16.7313,54569.4289
2011-04-20 09:45:00,29.61,29.74,29.6,29.71,76478.34465970179,16.7313,16.8048,16.7257,16.7878,76478.3447
2011-04-20 09:50:00,29.71,29.75,29.68,29.72,102343.03681915002,16.7878,16.8104,16.7709,16.7935,102343.0368
2011-04-20 09:55:00,29.72,29.79,29.71,29.73,130743.48311187747,16.7935,16.833,16.7878,16.7991,130743.4831
2011-04-20 10:00:00,29.74,29.84,29.74,29.78,72015.41738513033,16.8048,16.8613,16.8048,16.8274,72015.4174
2011-04-20 10:05:00,29.77,29.95,29.77,29.9,74449.74135307841,16.8217,16.9234,16.8217,16.8952,74449.7414
2011-04-20 10:10:00,29.9,29.95,29.84,29.86,78202.65747033167,16.8952,16.9234,16.8613,16.8726,78202.6575
2011-04-20 10:15:00,29.86,29.9,29.78,29.79,65321.02647327315,16.8726,16.8952,16.8274,16.833,65321.0265
2011-04-20 10:20:00,29.79,29.84,29.74,29.79,71913.98721979916,16.833,16.8613,16.8048,16.833,71913.9872
2011-04-20 10:25:00,29.79,29.87,29.71,29.84,114818.94715488386,16.833,16.8782,16.7878,16.8613,114818.9472
2011-04-20 10:30:00,29.84,29.89,29.77,29.8,55685.16076681205,16.8613,16.8895,16.8217,16.8387,55685.1608
2011-04-20 10:35:00,29.8,29.82,29.73,29.81,20590.323562227408,16.8387,16.85,16.7991,16.8443,20590.3236
2011-04-20 10:40:00,29.81,29.87,29.81,29.82,26676.13348209757,16.8443,16.8782,16.8443,16.85,26676.1335
2011-04-20 10:45:00,29.81,29.9,29.72,29.83,111066.0310376306,16.8443,16.8952,16.7935,16.8556,111066.031
2011-04-20 10:50:00,29.83,29.85,29.77,29.77,50207.9318389289,16.8556,16.8669,16.8217,16.8217,50207.9318
2011-04-20 10:55:00,29.78,29.9,29.77,29.87,32153.362409980728,16.8274,16.8952,16.8217,16.8782,32153.3624
2011-04-20 11:00:00,29.86,29.94,29.81,29.94,88447.1041687798,16.8726,16.9178,16.8443,16.9178,88447.1042
2011-04-20 11:05:00,29.95,29.98,29.89,29.89,98488.69053656555,16.9234,16.9404,16.8895,16.8895,98488.6905
2011-04-20 11:10:00,29.89,29.9,29.8,29.8,15011.664469013083,16.8895,16.8952,16.8387,16.8387,15011.6645
2011-04-20 11:15:00,29.8,29.94,29.78,29.93,135510.70088244244,16.8387,16.9178,16.8274,16.9121,135510.7009
2011-04-20 11:20:00,29.93,29.94,29.78,29.82,91287.14879805254,16.9121,16.9178,16.8274,16.85,91287.1488
2011-04-20 11:25:00,29.82,29.83,29.75,29.78,71406.83639314333,16.85,16.8556,16.8104,16.8274,71406.8364
2011-04-20 11:30:00,29.78,29.79,29.72,29.75,73536.86986509788,16.8274,16.833,16.7935,16.8104,73536.8699
2011-04-20 11:35:00,29.76,29.77,29.72,29.72,18663.150420935188,16.8161,16.8217,16.7935,16.7935,18663.1504
2011-04-20 11:40:00,29.73,29.79,29.72,29.75,20894.614058220915,16.7991,16.833,16.7935,16.8104,20894.6141
2011-04-20 11:45:00,29.74,29.78,29.73,29.77,26168.982655441727,16.8048,16.8274,16.7991,16.8217,26168.9827
2011-04-20 11:50:00,29.78,29.8,29.74,29.74,205903.23562227408,16.8274,16.8387,16.8048,16.8048,205903.2356
2011-04-20 11:55:00,29.74,29.75,29.65,29.68,88244.24383811746,16.8048,16.8104,16.7539,16.7709,88244.2438
2011-04-20 12:00:00,29.68,29.68,29.64,29.65,26270.412820772897,16.7709,16.7709,16.7483,16.7539,26270.4128
2011-04-20 12:05:00,29.65,29.67,29.64,29.65,34486.256212597626,16.7539,16.7652,16.7483,16.7539,34486.2562
2011-04-20 12:10:00,29.65,29.66,29.54,29.57,64509.5851506238,16.7539,16.7596,16.6917,16.7087,64509.5852
2011-04-20 12:15:00,29.57,29.59,29.56,29.58,48889.339689623695,16.7087,16.72,16.7031,16.7144,48889.3397
2011-04-20 12:20:00,29.58,29.59,29.57,29.58,37934.88183385739,16.7144,16.72,16.7087,16.7144,37934.8818
2011-04-20 12:25:00,29.58,29.58,29.51,29.52,37934.88183385739,16.7144,16.7144,16.6748,16.6804,37934.8818
2011-04-20 12:30:00,29.52,29.52,29.48,29.5,54975.14960949386,16.6804,16.6804,16.6578,16.6691,54975.1496
2011-04-20 12:35:00,29.5,29.52,29.49,29.51,20590.323562227408,16.6691,16.6804,16.6635,16.6748,20590.3236
2011-04-20 12:40:00,29.52,29.53,29.51,29.51,27284.714474084594,16.6804,16.6861,16.6748,16.6748,27284.7145
2011-04-20 12:45:00,29.52,29.52,29.46,29.46,27183.284308753424,16.6804,16.6804,16.6465,16.6465,27183.2843
2011-04-20 12:50:00,29.46,29.54,29.42,29.43,69175.37275585759,16.6465,16.6917,16.6239,16.6296,69175.3728
2011-04-20 12:55:00,29.43,29.48,29.42,29.45,47165.02687899381,16.6296,16.6578,16.6239,16.6409,47165.0269
2011-04-20 13:00:00,29.45,29.46,29.42,29.44,20286.033066233897,16.6409,16.6465,16.6239,16.6352,20286.0331
2011-04-20 13:05:00,29.45,29.49,29.43,29.46,6897.2512425195255,16.6409,16.6635,16.6296,16.6465,6897.2512
2011-04-20 13:10:00,29.46,29.46,29.42,29.42,10853.027690435136,16.6465,16.6465,16.6239,16.6239,10853.0277
2011-04-20 13:15:00,29.42,29.44,29.4,29.43,19880.31240490922,16.6239,16.6352,16.6126,16.6296,19880.3124
2011-04-20 13:20:00,29.43,29.43,29.38,29.39,38847.75332183792,16.6296,16.6296,16.6013,16.607,38847.7533
2011-04-20 13:25:00,29.4,29.45,29.39,29.45,13693.07231970788,16.6126,16.6409,16.607,16.6409,13693.0723
2011-04-20 13:30:00,29.44,29.45,29.41,29.41,14910.234303681917,16.6352,16.6409,16.6183,16.6183,14910.2343
2011-04-20 13:35:00,29.41,29.43,29.4,29.41,17648.84876762349,16.6183,16.6296,16.6126,16.6183,17648.8488
2011-04-20 13:40:00,29.42,29.44,29.4,29.4,27386.14463941576,16.6239,16.6352,16.6126,16.6126,27386.1446
2011-04-20 13:45:00,29.4,29.42,29.38,29.42,27386.14463941576,16.6126,16.6239,16.6013,16.6239,27386.1446
2011-04-20 13:50:00,29.42,29.48,29.41,29.48,27690.435135409272,16.6239,16.6578,16.6183,16.6578,27690.4351
2011-04-20 13:55:00,29.47,29.48,29.46,29.46,13997.36281570139,16.6522,16.6578,16.6465,16.6465,13997.3628
2011-04-20 14:00:00,29.46,29.48,29.45,29.46,18967.440916928696,16.6465,16.6578,16.6409,16.6465,18967.4409
2011-04-20 14:05:00,29.47,29.48,29.42,29.44,18054.56942894817,16.6522,16.6578,16.6239,16.6352,18054.5694
2011-04-20 14:10:00,29.44,29.5,29.44,29.48,10345.876863779287,16.6352,16.6691,16.6352,16.6578,10345.8769
2011-04-20 14:15:00,29.47,29.49,29.46,29.46,36920.580180545694,16.6522,16.6635,16.6465,16.6465,36920.5802
2011-04-20 14:20:00,29.46,29.48,29.44,29.44,21604.6252155391,16.6465,16.6578,16.6352,16.6352,21604.6252
2011-04-20 14:25:00,29.44,29.47,29.44,29.47,15924.53595699361,16.6352,16.6522,16.6352,16.6522,15924.536
2011-04-20 14:30:00,29.47,29.48,29.44,29.47,18866.010751597525,16.6522,16.6578,16.6352,16.6522,18866.0108
2011-04-20 14:35:00,29.47,29.48,29.44,29.46,19981.74257024039,16.6522,16.6578,16.6352,16.6465,19981.7426
2011-04-20 14:40:00,29.46,29.48,29.43,29.44,50005.07150826656,16.6465,16.6578,16.6296,16.6352,50005.0715
2011-04-20 14:45:00,29.45,29.48,29.44,29.45,48686.47935896136,16.6409,16.6578,16.6352,16.6409,48686.4794
2011-04-20 14:50:00,29.45,29.49,29.45,29.48,35196.26736991581,16.6409,16.6635,16.6409,16.6578,35196.2674
2011-04-20 14:55:00,29.48,29.49,29.45,29.46,28907.597119383303,16.6578,16.6635,16.6409,16.6465,28907.5971
2011-04-20 15:00:00,29.46,29.48,29.45,29.47,31240.490922000205,16.6465,16.6578,16.6409,16.6522,31240.4909
2011-04-20 15:05:00,29.47,29.48,29.43,29.46,38442.03266051324,16.6522,16.6578,16.6296,16.6465,38442.0327
2011-04-20 15:10:00,29.47,29.48,29.46,29.47,49903.64134293539,16.6522,16.6578,16.6465,16.6522,49903.6413
2011-04-20 15:15:00,29.48,29.49,29.43,29.44,47367.88720965615,16.6578,16.6635,16.6296,16.6352,47367.8872
2011-04-20 15:20:00,29.44,29.44,29.38,29.44,48889.339689623695,16.6352,16.6352,16.6013,16.6352,48889.3397
2011-04-20 15:25:00,29.43,29.46,29.41,29.45,51627.95415356527,16.6296,16.6465,16.6183,16.6409,51627.9542
2011-04-20 15:30:00,29.45,29.46,29.44,29.44,26980.423978091083,16.6409,16.6465,16.6352,16.6352,26980.424
2011-04-20 15:35:00,29.45,29.46,29.43,29.46,62379.55167866924,16.6409,16.6465,16.6296,16.6465,62379.5517
2011-04-20 15:40:00,29.46,29.47,29.43,29.47,136322.1422050918,16.6465,16.6522,16.6296,16.6522,136322.1422
2011-04-20 15:45:00,29.47,29.52,29.46,29.46,122020.48889339688,16.6522,16.6804,16.6465,16.6465,122020.4889
2011-04-20 15:50:00,29.47,29.49,29.44,29.45,180545.6942894817,16.6522,16.6635,16.6352,16.6409,180545.6943
2011-04-20 15:55:00,29.45,29.48,29.43,29.48,175372.75585759204,16.6409,16.6578,16.6296,16.6578,175372.7559
2011-04-21 09:30:00,29.67,29.68,29.52,29.56,106298.81326706562,16.7652,16.7709,16.6804,16.7031,106298.8133
2011-04-21 09:35:00,29.53,29.61,29.51,29.56,44122.12191905873,16.6861,16.7313,16.6748,16.7031,44122.1219
2011-04-21 09:40:00,29.56,29.56,29.49,29.49,53555.12729485749,16.7031,16.7031,16.6635,16.6635,53555.1273
2011-04-21 09:45:00,29.49,29.54,29.41,29.53,94735.7744193123,16.6635,16.6917,16.6183,16.6861,94735.7744
2011-04-21 09:50:00,29.53,29.54,29.42,29.46,42499.23927376002,16.6861,16.6917,16.6239,16.6465,42499.2393
2011-04-21 09:55:00,29.46,29.46,29.38,29.38,37022.010345876864,16.6465,16.6465,16.6013,16.6013,37022.0103
2011-04-21 10:00:00,29.38,29.41,29.25,29.32,94634.34425398114,16.6013,16.6183,16.5279,16.5674,94634.3443
2011-04-21 10:05:00,29.31,29.35,29.27,29.35,27893.29546607161,16.5618,16.5844,16.5392,16.5844,27893.2955
2011-04-21 10:10:00,29.35,29.41,29.32,29.36,31950.50207931839,16.5844,16.6183,16.5674,16.59,31950.5021
2011-04-21 10:15:00,29.36,29.41,29.33,29.41,35500.55786590932,16.59,16.6183,16.5731,16.6183,35500.5579
2011-04-21 10:20:00,29.4,29.48,29.4,29.45,22010.34587686378,16.6126,16.6578,16.6126,16.6409,22010.3459
2011-04-21 10:25:00,29.45,29.45,29.4,29.4,22923.217364844302,16.6409,16.6409,16.6126,16.6126,22923.2174
2011-04-21 10:30:00,29.4,29.42,29.34,29.34,42600.66943909119,16.6126,16.6239,16.5787,16.5787,42600.6694
2011-04-21 10:35:00,29.33,29.39,29.33,29.37,29516.17811137032,16.5731,16.607,16.5731,16.5957,29516.1781
2011-04-21 10:40:00,29.38,29.41,29.34,29.41,39354.90414849376,16.6013,16.6183,16.5787,16.6183,39354.9041
2011-04-21 10:45:00,29.4,29.42,29.35,29.35,13185.921493052034,16.6126,16.6239,16.5844,16.5844,13185.9215
2011-04-21 10:50:00,29.35,29.42,29.35,29.42,21706.05538087027,16.5844,16.6239,16.5844,16.6239,21706.0554
2011-04-21 10:55:00,29.41,29.46,29.38,29.42,34587.6863779288,16.6183,16.6465,16.6013,16.6239,34587.6864
2011-04-21 11:00:00,29.41,29.42,29.38,29.39,16330.256618318288,16.6183,16.6239,16.6013,16.607,16330.2566
2011-04-21 11:05:00,29.4,29.42,29.36,29.38,23126.077695506643,16.6126,16.6239,16.59,16.6013,23126.0777
2011-04-21 11:10:00,29.38,29.38,29.34,29.37,16938.837610305305,16.6013,16.6013,16.5787,16.5957,16938.8376
2011-04-21 11:15:00,29.36,29.39,29.34,29.35,29719.03844203266,16.59,16.607,16.5787,16.5844,29719.0384
2011-04-21 11:20:00,29.35,29.38,29.34,29.35,18663.150420935188,16.5844,16.6013,16.5787,16.5844,18663.1504
2011-04-21 11:25:00,29.35,29.4,29.34,29.39,15823.10579166244,16.5844,16.6126,16.5787,16.607,15823.1058
2011-04-21 11:30:00,29.39,29.45,29.38,29.4,20793.183892889745,16.607,16.6409,16.6013,16.6126,20793.1839
2011-04-21 11:35:00,29.4,29.47,29.4,29.45,19373.161578253374,16.6126,16.6522,16.6126,16.6409,19373.1616
2011-04-21 11:40:00,29.45,29.46,29.42,29.44,21807.48554620144,16.6409,16.6465,16.6239,16.6352,21807.4855
2011-04-21 11:45:00,29.44,29.47,29.41,29.46,13693.07231970788,16.6352,16.6522,16.6183,16.6465,13693.0723
2011-04-21 11:50:00,29.46,29.48,29.43,29.48,19373.161578253374,16.6465,16.6578,16.6296,16.6578,19373.1616
2011-04-21 11:55:00,29.48,29.49,29.45,29.49,10345.876863779287,16.6578,16.6635,16.6409,16.6635,10345.8769
2011-04-21 12:00:00,29.49,29.5,29.46,29.5,13490.21198904554,16.6635,16.6691,16.6465,16.6691,13490.212
2011-04-21 12:05:00,29.5,29.51,29.48,29.51,18663.150420935188,16.6691,16.6748,16.6578,16.6748,18663.1504
2011-04-21 12:10:00,29.51,29.52,29.49,29.52,11968.759509078,16.6748,16.6804,16.6635,16.6804,11968.7595
2011-04-21 12:15:00,29.51,29.52,29.5,29.5,12475.910335733848,16.6748,16.6804,16.6691,16.6691,12475.9103
2011-04-21 12:20:00,29.51,29.51,29.48,29.49,19880.31240490922,16.6748,16.6748,16.6578,16.6635,19880.3124
2011-04-21 12:25:00,29.49,29.53,29.48,29.48,30733.34009534436,16.6635,16.6861,16.6578,16.6578,30733.3401
2011-04-21 12:30:00,29.48,29.51,29.46,29.5,8621.564053149406,16.6578,16.6748,16.6465,16.6691,8621.5641
2011-04-21 12:35:00,29.51,29.51,29.48,29.49,12577.340501065017,16.6748,16.6748,16.6578,16.6635,12577.3405
2011-04-21 12:40:00,29.49,29.53,29.49,29.5,32964.803732630084,16.6635,16.6861,16.6635,16.6691,32964.8037
2011-04-21 12:45:00,29.49,29.59,29.49,29.57,88548.53433411097,16.6635,16.72,16.6635,16.7087,88548.5343
2011-04-21 12:50:00,29.57,29.59,29.55,29.58,52743.685972208135,16.7087,16.72,16.6974,16.7144,52743.686
2011-04-21 12:55:00,29.57,29.58,29.55,29.55,9838.72603712344,16.7087,16.7144,16.6974,16.6974,9838.726
2011-04-21 13:00:00,29.55,29.57,29.55,29.57,10751.597525103964,16.6974,16.7087,16.6974,16.7087,10751.5975
2011-04-21 13:05:00,29.58,29.58,29.56,29.57,10041.58636778578,16.7144,16.7144,16.7031,16.7087,10041.5864
2011-04-21 13:10:00,29.57,29.58,29.56,29.57,19170.30124759104,16.7087,16.7144,16.7031,16.7087,19170.3012
2011-04-21 13:15:00,29.56,29.58,29.54,29.54,17344.558271629983,16.7031,16.7144,16.6917,16.6917,17344.5583
2011-04-21 13:20:00,29.54,29.54,29.5,29.5,22618.926868850795,16.6917,16.6917,16.6691,16.6691,22618.9269
2011-04-21 13:25:00,29.5,29.54,29.49,29.54,11360.178517090982,16.6691,16.6917,16.6635,16.6917,11360.1785
2011-04-21 13:30:00,29.54,29.56,29.47,29.5,98387.2603712344,16.6917,16.7031,16.6522,16.6691,98387.2604
2011-04-21 13:35:00,29.5,29.53,29.44,29.45,128512.01947459174,16.6691,16.6861,16.6352,16.6409,128512.0195
2011-04-21 13:40:00,29.46,29.48,29.44,29.47,15823.10579166244,16.6465,16.6578,16.6352,16.6522,15823.1058
2011-04-21 13:45:00,29.47,29.48,29.46,29.48,4158.636778577949,16.6522,16.6578,16.6465,16.6578,4158.6368
2011-04-21 13:50:00,29.47,29.48,29.45,29.48,18967.440916928696,16.6522,16.6578,16.6409,16.6578,18967.4409
2011-04-21 13:55:00,29.48,29.48,29.42,29.43,28096.15579673395,16.6578,16.6578,16.6239,16.6296,28096.1558
2011-04-21 14:00:00,29.43,29.43,29.39,29.4,31240.490922000205,16.6296,16.6296,16.607,16.6126,31240.4909
2011-04-21 14:05:00,29.41,29.42,29.39,29.42,25966.12232477939,16.6183,16.6239,16.607,16.6239,25966.1223
2011-04-21 14:10:00,29.43,29.45,29.41,29.42,24951.820671467696,16.6296,16.6409,16.6183,16.6239,24951.8207
2011-04-21 14:15:00,29.43,29.44,29.42,29.43,16533.116948980627,16.6296,16.6352,16.6239,16.6296,16533.1169
2011-04-21 14:20:00,29.43,29.45,29.43,29.44,19778.88223957805,16.6296,16.6409,16.6296,16.6352,19778.8822
2011-04-21 14:25:00,29.43,29.43,29.4,29.43,66741.04878790953,16.6296,16.6296,16.6126,16.6296,66741.0488
2011-04-21 14:30:00,29.43,29.43,29.42,29.43,2332.8938026168985,16.6296,16.6296,16.6239,16.6296,2332.8938
2011-04-21 14:35:00,29.42,29.42,29.4,29.4,35906.278527234,16.6239,16.6239,16.6126,16.6126,35906.2785
2011-04-21 14:40:00,29.41,29.44,29.38,29.44,35703.41819657166,16.6183,16.6352,16.6013,16.6352,35703.4182
2011-04-21 14:45:00,29.44,29.46,29.43,29.46,14910.234303681917,16.6352,16.6465,16.6296,16.6465,14910.2343
2011-04-21 14:50:00,29.46,29.5,29.46,29.5,19373.161578253374,16.6465,16.6691,16.6465,16.6691,19373.1616
2011-04-21 14:55:00,29.5,29.5,29.45,29.45,16634.547114311797,16.6691,16.6691,16.6409,16.6409,16634.5471
2011-04-21 15:00:00,29.45,29.5,29.44,29.48,22923.217364844302,16.6409,16.6691,16.6352,16.6578,22923.2174
2011-04-21 15:05:00,29.48,29.52,29.48,29.51,17750.27893295466,16.6578,16.6804,16.6578,16.6748,17750.2789
2011-04-21 15:10:00,29.51,29.56,29.51,29.55,33979.10538594178,16.6748,16.7031,16.6748,16.6974,33979.1054
2011-04-21 15:15:00,29.55,29.57,29.54,29.56,24140.37934881834,16.6974,16.7087,16.6917,16.7031,24140.3793
2011-04-21 15:20:00,29.56,29.56,29.52,29.55,24038.94918348717,16.7031,16.7031,16.6804,16.6974,24038.9492
2011-04-21 15:25:00,29.55,29.55,29.51,29.53,25154.68100213004,16.6974,16.6974,16.6748,16.6861,25154.681
2011-04-21 15:30:00,29.52,29.55,29.51,29.54,25053.250836798863,16.6804,16.6974,16.6748,16.6917,25053.2508
2011-04-21 15:35:00,29.54,29.57,29.53,29.54,43006.39010041586,16.6917,16.7087,16.6861,16.6917,43006.3901
2011-04-21 15:40:00,29.54,29.57,29.53,29.57,49497.92068161071,16.6917,16.7087,16.6861,16.7087,49497.9207
2011-04-21 15:45:00,29.57,29.58,29.53,29.56,163505.42651384522,16.7087,16.7144,16.6861,16.7031,163505.4265
2011-04-21 15:50:00,29.56,29.58,29.54,29.57,60046.65787605234,16.7031,16.7144,16.6917,16.7087,60046.6579
2011-04-21 15:55:00,29.56,29.58,29.56,29.57,87331.37235013692,16.7031,16.7144,16.7031,16.7087,87331.3724
2011-04-25 09:30:00,29.54,29.54,29.33,29.34,98590.12070189674,16.6917,16.6917,16.5731,16.5787,98590.1207
2011-04-25 09:35:00,29.34,29.37,29.25,29.29,80839.84176894209,16.5787,16.5957,16.5279,16.5505,80839.8418
2011-04-25 09:40:00,29.29,29.29,29.11,29.16,137032.15336240997,16.5505,16.5505,16.4488,16.477,137032.1534
2011-04-25 09:45:00,29.16,29.29,29.16,29.2,94837.20458464348,16.477,16.5505,16.477,16.4996,94837.2046
2011-04-25 09:50:00,29.19,29.23,29.09,29.15,60756.66903337053,16.494,16.5166,16.4375,16.4714,60756.669
2011-04-25 09:55:00,29.15,29.27,29.14,29.18,81549.85292626027,16.4714,16.5392,16.4657,16.4883,81549.8529
2011-04-25 10:00:00,29.19,29.31,29.17,29.24,71508.2665584745,16.494,16.5618,16.4827,16.5222,71508.2666
2011-04-25 10:05:00,29.23,29.26,29.15,29.22,54467.99878283802,16.5166,16.5335,16.4714,16.5109,54467.9988
2011-04-25 10:10:00,29.21,29.24,29.2,29.23,39659.19464448728,16.5053,16.5222,16.4996,16.5166,39659.1946
2011-04-25 10:15:00,29.24,29.29,29.23,29.26,33370.524393954765,16.5222,16.5505,16.5166,16.5335,33370.5244
2011-04-25 10:20:00,29.26,29.26,29.17,29.22,43614.97109240288,16.5335,16.5335,16.4827,16.5109,43614.9711
2011-04-25 10:25:00,29.21,29.22,29.14,29.19,71102.54589714982,16.5053,16.5109,16.4657,16.494,71102.5459
2011-04-25 10:30:00,29.19,29.21,29.18,29.21,31139.06075666904,16.494,16.5053,16.4883,16.5053,31139.0608
2011-04-25 10:35:00,29.21,29.26,29.13,29.26,45339.28390303276,16.5053,16.5335,16.4601,16.5335,45339.2839
2011-04-25 10:40:00,29.25,29.35,29.25,29.35,73232.57936910437,16.5279,16.5844,16.5279,16.5844,73232.5794
2011-04-25 10:45:00,29.36,29.39,29.35,29.37,72319.70788112385,16.59,16.607,16.5844,16.5957,72319.7079
2011-04-25 10:50:00,29.37,29.38,29.32,29.33,47063.59671366264,16.5957,16.6013,16.5674,16.5731,47063.5967
2011-04-25 10:55:00,29.33,29.35,29.31,29.35,26067.55249011056,16.5731,16.5844,16.5618,16.5844,26067.5525
2011-04-25 11:00:00,29.35,29.41,29.31,29.37,46657.87605233797,16.5844,16.6183,16.5618,16.5957,46657.8761
2011-04-25 11:05:00,29.37,29.4,29.37,29.39,41383.50745511715,16.5957,16.6126,16.5957,16.607,41383.5075
2011-04-25 11:10:00,29.39,29.42,29.37,29.41,51323.66365757176,16.607,16.6239,16.5957,16.6183,51323.6637
2011-04-25 11:15:00,29.41,29.45,29.39,29.44,29211.88761537681,16.6183,16.6409,16.607,16.6352,29211.8876
2011-04-25 11:20:00,29.43,29.47,29.4,29.46,73841.16036109139,16.6296,16.6522,16.6126,16.6465,73841.1604
2011-04-25 11:25:00,29.45,29.56,29.45,29.56,70392.53473983162,16.6409,16.7031,16.6409,16.7031,70392.5347
2011-04-25 11:30:00,29.55,29.6,29.55,29.59,40064.91530581195,16.6974,16.7257,16.6974,16.72,40064.9153
2011-04-25 11:35:00,29.58,29.63,29.57,29.6,61162.3896946952,16.7144,16.7426,16.7087,16.7257,61162.3897
2011-04-25 11:40:00,29.6,29.72,29.6,29.66,84187.03722487067,16.7257,16.7935,16.7257,16.7596,84187.0372
2011-04-25 11:45:00,29.66,29.77,29.62,29.77,90272.84714474084,16.7596,16.8217,16.737,16.8217,90272.8471
2011-04-25 11:50:00,29.76,29.81,29.74,29.78,79622.67978496804,16.8161,16.8443,16.8048,16.8274,79622.6798
2011-04-25 11:55:00,29.78,29.81,29.74,29.75,54163.70828684451,16.8274,16.8443,16.8048,16.8104,54163.7083
2011-04-25 12:00:00,29.75,29.77,29.7,29.77,35906.278527234,16.8104,16.8217,16.7822,16.8217,35906.2785
2011-04-25 12:05:00,29.77,29.79,29.73,29.74,10954.457855766304,16.8217,16.833,16.7991,16.8048,10954.4579
2011-04-25 12:10:00,29.74,29.76,29.72,29.72,16025.96612232478,16.8048,16.8161,16.7935,16.7935,16025.9661
2011-04-25 12:15:00,29.72,29.72,29.66,29.67,24343.23967948068,16.7935,16.7935,16.7596,16.7652,24343.2397
2011-04-25 12:20:00,29.67,29.68,29.62,29.66,19677.45207424688,16.7652,16.7709,16.737,16.7596,19677.4521
2011-04-25 12:25:00,29.66,29.7,29.6,29.7,71913.98721979916,16.7596,16.7822,16.7257,16.7822,71913.9872
2011-04-25 12:30:00,29.69,29.7,29.65,29.65,36616.28968455218,16.7765,16.7822,16.7539,16.7539,36616.2897
2011-04-25 12:35:00,29.66,29.66,29.61,29.61,21807.48554620144,16.7596,16.7596,16.7313,16.7313,21807.4855
2011-04-25 12:40:00,29.61,29.62,29.58,29.6,28806.166954052136,16.7313,16.737,16.7144,16.7257,28806.167
2011-04-25 12:45:00,29.59,29.6,29.57,29.58,28704.73678872097,16.72,16.7257,16.7087,16.7144,28704.7368
2011-04-25 12:50:00,29.58,29.59,29.55,29.56,66132.46779592251,16.7144,16.72,16.6974,16.7031,66132.4678
2011-04-25 12:55:00,29.56,29.56,29.5,29.52,21503.19505020793,16.7031,16.7031,16.6691,16.6804,21503.1951
2011-04-25 13:00:00,29.52,29.52,29.49,29.5,20488.89339689624,16.6804,16.6804,16.6635,16.6691,20488.8934
2011-04-25 13:05:00,29.51,29.51,29.46,29.46,18460.290090272847,16.6748,16.6748,16.6465,16.6465,18460.2901
2011-04-25 13:10:00,29.46,29.5,29.46,29.47,17547.41860229232,16.6465,16.6691,16.6465,16.6522,17547.4186
2011-04-25 13:15:00,29.47,29.5,29.46,29.5,14504.513642357237,16.6522,16.6691,16.6465,16.6691,14504.5136
2011-04-25 13:20:00,29.5,29.5,29.44,29.48,51830.81448422761,16.6691,16.6691,16.6352,16.6578,51830.8145
2011-04-25 13:25:00,29.48,29.48,29.42,29.42,20691.75372755857,16.6578,16.6578,16.6239,16.6239,20691.7537
2011-04-25 13:30:00,29.42,29.43,29.42,29.42,9230.145045136424,16.6239,16.6296,16.6239,16.6239,9230.145
2011-04-25 13:35:00,29.43,29.43,29.38,29.4,34181.96571660412,16.6296,16.6296,16.6013,16.6126,34181.9657
2011-04-25 13:40:00,29.4,29.41,29.39,29.4,17040.267775636476,16.6126,16.6183,16.607,16.6126,17040.2678
2011-04-25 13:45:00,29.39,29.39,29.36,29.37,19373.161578253374,16.607,16.607,16.59,16.5957,19373.1616
2011-04-25 13:50:00,29.36,29.37,29.33,29.35,12577.340501065017,16.59,16.5957,16.5731,16.5844,12577.3405
2011-04-25 13:55:00,29.35,29.35,29.32,29.34,17750.27893295466,16.5844,16.5844,16.5674,16.5787,17750.2789
2011-04-25 14:00:00,29.33,29.38,29.33,29.37,32863.37356729891,16.5731,16.6013,16.5731,16.5957,32863.3736
2011-04-25 14:05:00,29.37,29.38,29.34,29.35,19068.871082259862,16.5957,16.6013,16.5787,16.5844,19068.8711
2011-04-25 14:10:00,29.34,29.35,29.3,29.32,67856.78060655239,16.5787,16.5844,16.5561,16.5674,67856.7806
2011-04-25 14:15:00,29.32,29.33,29.29,29.29,27893.29546607161,16.5674,16.5731,16.5505,16.5505,27893.2955
2011-04-25 14:20:00,29.29,29.31,29.28,29.3,33471.95455928593,16.5505,16.5618,16.5448,16.5561,33471.9546
2011-04-25 14:25:00,29.29,29.29,29.26,29.28,20083.17273557156,16.5505,16.5505,16.5335,16.5448,20083.1727
2011-04-25 14:30:00,29.27,29.28,29.26,29.26,21097.474388883253,16.5392,16.5448,16.5335,16.5335,21097.4744
2011-04-25 14:35:00,29.27,29.29,29.25,29.28,43412.11076174054,16.5392,16.5505,16.5279,16.5448,43412.1108
2011-04-25 14:40:00,29.28,29.29,29.24,29.26,19677.45207424688,16.5448,16.5505,16.5222,16.5335,19677.4521
2011-04-25 14:45:00,29.26,29.26,29.23,29.23,28299.016127396288,16.5335,16.5335,16.5166,16.5166,28299.0161
2011-04-25 14:50:00,29.22,29.24,29.22,29.24,23531.79835683132,16.5109,16.5222,16.5109,16.5222,23531.7984
2011-04-25 14:55:00,29.23,29.24,29.22,29.22,36514.85951922102,16.5166,16.5222,16.5109,16.5109,36514.8595
2011-04-25 15:00:00,29.22,29.23,29.2,29.2,29820.46860736383,16.5109,16.5166,16.4996,16.4996,29820.4686
2011-04-25 15:05:00,29.2,29.22,29.19,29.19,45745.00456435744,16.4996,16.5109,16.494,16.494,45745.0046
2011-04-25 15:10:00,29.19,29.2,29.17,29.17,65625.31696926666,16.494,16.4996,16.4827,16.4827,65625.317
2011-04-25 15:15:00,29.17,29.19,29.15,29.19,44020.69175372756,16.4827,16.494,16.4714,16.494,44020.6918
2011-04-25 15:20:00,29.19,29.19,29.16,29.18,26878.99381275992,16.494,16.494,16.477,16.4883,26878.9938
2011-04-25 15:25:00,29.18,29.18,29.17,29.17,37732.02150319505,16.4883,16.4883,16.4827,16.4827,37732.0215
2011-04-25 15:30:00,29.18,29.23,29.17,29.22,130946.34344253982,16.4883,16.5166,16.4827,16.5109,130946.3434
2011-04-25 15:35:00,29.21,29.22,29.17,29.17,83578.45623288366,16.5053,16.5109,16.4827,16.4827,83578.4562
2011-04-25 15:40:00,29.18,29.18,29.12,29.13,159346.78973526726,16.4883,16.4883,16.4544,16.4601,159346.7897
2011-04-25 15:45:00,29.12,29.14,29.1,29.11,158738.20874328027,16.4544,16.4657,16.4431,16.4488,158738.2087
2011-04-25 15:50:00,29.11,29.15,29.1,29.15,128309.1591439294,16.4488,16.4714,16.4431,16.4714,128309.1591
2011-04-25 15:55:00,29.15,29.15,29.11,29.13,182371.4372654428,16.4714,16.4714,16.4488,16.4601,182371.4373
2011-04-26 09:30:00,29.47,29.49,29.28,29.42,96764.37772593569,16.6522,16.6635,16.5448,16.6239,96764.3777
2011-04-26 09:35:00,29.44,29.44,29.16,29.33,100618.72400852012,16.6352,16.6352,16.477,16.5731,100618.724
2011-04-26 09:40:00,29.34,29.35,29.21,29.21,74246.88102241607,16.5787,16.5844,16.5053,16.5053,74246.881
2011-04-26 09:45:00,29.23,29.47,29.22,29.46,33877.67522061061,16.5166,16.6522,16.5109,16.6465,33877.6752
2011-04-26 09:50:00,29.47,29.5,29.35,29.46,41180.647124454816,16.6522,16.6691,16.5844,16.6465,41180.6471
2011-04-26 09:55:00,29.45,29.45,29.35,29.37,15214.524799675424,16.6409,16.6409,16.5844,16.5957,15214.5248
2011-04-26 10:00:00,29.37,29.42,29.31,29.35,62785.27233999391,16.5957,16.6239,16.5618,16.5844,62785.2723
2011-04-26 10:05:00,29.35,29.35,29.31,29.32,32863.37356729891,16.5844,16.5844,16.5618,16.5674,32863.3736
2011-04-26 10:10:00,29.33,29.45,29.33,29.4,41079.216959123645,16.5731,16.6409,16.5731,16.6126,41079.217
2011-04-26 10:15:00,29.41,29.54,29.41,29.53,60756.66903337053,16.6183,16.6917,16.6183,16.6861,60756.669
2011-04-26 10:20:00,29.52,29.6,29.52,29.59,35906.278527234,16.6804,16.7257,16.6804,16.72,35906.2785
2011-04-26 10:25:00,29.59,29.71,29.59,29.67,57206.61324677959,16.72,16.7878,16.72,16.7652,57206.6132
2011-04-26 10:30:00,29.67,29.74,29.67,29.73,59843.79754539,16.7652,16.8048,16.7652,16.7991,59843.7975
2011-04-26 10:35:00,29.74,29.8,29.74,29.77,70696.82523582513,16.8048,16.8387,16.8048,16.8217,70696.8252
2011-04-26 10:40:00,29.78,29.9,29.78,29.88,84795.61821685769,16.8274,16.8952,16.8274,16.8839,84795.6182
2011-04-26 10:45:00,29.87,29.91,29.77,29.77,73334.00953443554,16.8782,16.9008,16.8217,16.8217,73334.0095
2011-04-26 10:50:00,29.78,29.83,29.77,29.83,47367.88720965615,16.8274,16.8556,16.8217,16.8556,47367.8872
2011-04-26 10:55:00,29.83,29.93,29.83,29.91,72623.99837711736,16.8556,16.9121,16.8556,16.9008,72623.9984
2011-04-26 11:00:00,29.91,29.92,29.85,29.85,30834.770260675527,16.9008,16.9065,16.8669,16.8669,30834.7703
2011-04-26 11:05:00,29.84,29.91,29.84,29.87,38340.60249518207,16.8613,16.9008,16.8613,16.8782,38340.6025
2011-04-26 11:10:00,29.86,29.92,29.85,29.9,64103.86448929912,16.8726,16.9065,16.8669,16.8952,64103.8645
2011-04-26 11:15:00,29.91,29.92,29.86,29.86,70798.2554011563,16.9008,16.9065,16.8726,16.8726,70798.2554
2011-04-26 11:20:00,29.87,29.9,29.86,29.87,52845.116137539306,16.8782,16.8952,16.8726,16.8782,52845.1161
2011-04-26 11:25:00,29.87,29.89,29.86,29.87,31443.35125266254,16.8782,16.8895,16.8726,16.8782,31443.3513
2011-04-26 11:30:00,29.87,29.91,29.86,29.87,29719.03844203266,16.8782,16.9008,16.8726,16.8782,29719.0384
2011-04-26 11:35:00,29.87,29.93,29.86,29.88,104980.22111776042,16.8782,16.9121,16.8726,16.8839,104980.2211
2011-04-26 11:40:00,29.87,29.89,29.86,29.88,35804.84836190283,16.8782,16.8895,16.8726,16.8839,35804.8484
2011-04-26 11:45:00,29.87,29.87,29.85,29.87,17243.128106298813,16.8782,16.8782,16.8669,16.8782,17243.1281
2011-04-26 11:50:00,29.87,29.87,29.84,29.87,39456.33431382493,16.8782,16.8782,16.8613,16.8782,39456.3343
2011-04-26 11:55:00,29.87,29.87,29.85,29.86,23126.077695506643,16.8782,16.8782,16.8669,16.8726,23126.0777
2011-04-26 12:00:00,29.86,29.94,29.85,29.93,57206.61324677959,16.8726,16.9178,16.8669,16.9121,57206.6132
2011-04-26 12:05:00,29.93,29.97,29.88,29.89,23836.08885282483,16.9121,16.9347,16.8839,16.8895,23836.0889
2011-04-26 12:10:00,29.9,29.94,29.9,29.92,19068.871082259862,16.8952,16.9178,16.8952,16.9065,19068.8711
2011-04-26 12:15:00,29.91,29.92,29.88,29.9,15823.10579166244,16.9008,16.9065,16.8839,16.8952,15823.1058
2011-04-26 12:20:00,29.89,29.97,29.89,29.95,18663.150420935188,16.8895,16.9347,16.8895,16.9234,18663.1504
2011-04-26 12:25:00,29.96,29.96,29.9,29.91,16735.977279642964,16.9291,16.9291,16.8952,16.9008,16735.9773
2011-04-26 12:30:00,29.9,29.91,29.87,29.88,16330.256618318288,16.8952,16.9008,16.8782,16.8839,16330.2566
2011-04-26 12:35:00,29.88,29.9,29.88,29.88,9128.714879805257,16.8839,16.8952,16.8839,16.8839,9128.7149
2011-04-26 12:40:00,29.89,29.89,29.87,29.88,3448.6256212597627,16.8895,16.8895,16.8782,16.8839,3448.6256
2011-04-26 12:45:00,29.87,29.87,29.83,29.83,18054.56942894817,16.8782,16.8782,16.8556,16.8556,18054.5694
2011-04-26 12:50:00,29.83,29.88,29.83,29.88,20793.183892889745,16.8556,16.8839,16.8556,16.8839,20793.1839
2011-04-26 12:55:00,29.89,29.89,29.88,29.88,10853.027690435136,16.8895,16.8895,16.8839,16.8839,10853.0277
2011-04-26 13:00:00,29.88,29.89,29.86,29.87,8317.273557155899,16.8839,16.8895,16.8726,16.8782,8317.2736
2011-04-26 13:05:00,29.86,29.86,29.83,29.83,13591.642154376712,16.8726,16.8726,16.8556,16.8556,13591.6422
2011-04-26 13:10:00,29.84,29.85,29.83,29.84,5984.379754539,16.8613,16.8669,16.8556,16.8613,5984.3798
2011-04-26 13:15:00,29.85,29.86,29.78,29.78,110051.7293843189,16.8669,16.8726,16.8274,16.8274,110051.7294
2011-04-26 13:20:00,29.78,29.81,29.78,29.78,7810.122730500051,16.8274,16.8443,16.8274,16.8274,7810.1227
2011-04-26 13:25:00,29.79,29.81,29.78,29.78,5274.368597220813,16.833,16.8443,16.8274,16.8274,5274.3686
2011-04-26 13:30:00,29.78,29.78,29.72,29.74,23734.658687493666,16.8274,16.8274,16.7935,16.8048,23734.6587
2011-04-26 13:35:00,29.74,29.75,29.7,29.7,50106.501673597726,16.8048,16.8104,16.7822,16.7822,50106.5017
2011-04-26 13:40:00,29.71,29.72,29.69,29.72,60452.378537377015,16.7878,16.7935,16.7765,16.7935,60452.3785
2011-04-26 13:45:00,29.72,29.72,29.66,29.67,27487.57480474693,16.7935,16.7935,16.7596,16.7652,27487.5748
2011-04-26 13:50:00,29.67,29.72,29.67,29.68,42296.37894309768,16.7652,16.7935,16.7652,16.7709,42296.3789
2011-04-26 13:55:00,29.68,29.69,29.67,29.68,15620.245461000102,16.7709,16.7765,16.7652,16.7709,15620.2455
2011-04-26 14:00:00,29.68,29.68,29.67,29.68,7100.1115731818645,16.7709,16.7709,16.7652,16.7709,7100.1116
2011-04-26 14:05:00,29.68,29.68,29.64,29.68,19576.02190891571,16.7709,16.7709,16.7483,16.7709,19576.0219
2011-04-26 14:10:00,29.67,29.68,29.65,29.66,17344.558271629983,16.7652,16.7709,16.7539,16.7596,17344.5583
2011-04-26 14:15:00,29.67,29.68,29.66,29.68,24748.960340805355,16.7652,16.7709,16.7596,16.7709,24748.9603
2011-04-26 14:20:00,29.68,29.68,29.64,29.66,24038.94918348717,16.7709,16.7709,16.7483,16.7596,24038.9492
2011-04-26 14:25:00,29.65,29.69,29.65,29.67,37833.45166852622,16.7539,16.7765,16.7539,16.7652,37833.4517
2011-04-26 14:30:00,29.68,29.7,29.63,29.7,38036.31199918856,16.7709,16.7822,16.7426,16.7822,38036.312
2011-04-26 14:35:00,29.7,29.73,29.7,29.72,34384.826047266455,16.7822,16.7991,16.7822,16.7935,34384.826
2011-04-26 14:40:00,29.72,29.74,29.72,29.72,30327.61943401968,16.7935,16.8048,16.7935,16.7935,30327.6194
2011-04-26 14:45:00,29.72,29.72,29.71,29.72,17040.267775636476,16.7935,16.7935,16.7878,16.7935,17040.2678
2011-04-26 14:50:00,29.72,29.72,29.69,29.69,20590.323562227408,16.7935,16.7935,16.7765,16.7765,20590.3236
2011-04-26 14:55:00,29.69,29.72,29.69,29.72,31646.211583324883,16.7765,16.7935,16.7765,16.7935,31646.2116
2011-04-26 15:00:00,29.71,29.75,29.71,29.74,80332.69094228624,16.7878,16.8104,16.7878,16.8048,80332.6909
2011-04-26 15:05:00,29.74,29.74,29.72,29.72,32153.362409980728,16.8048,16.8048,16.7935,16.7935,32153.3624
2011-04-26 15:10:00,29.72,29.76,29.72,29.76,65625.31696926666,16.7935,16.8161,16.7935,16.8161,65625.317
2011-04-26 15:15:00,29.76,29.77,29.72,29.72,75261.18267572776,16.8161,16.8217,16.7935,16.7935,75261.1827
2011-04-26 15:20:00,29.72,29.73,29.71,29.72,56699.46242012375,16.7935,16.7991,16.7878,16.7935,56699.4624
2011-04-26 15:25:00,29.72,29.73,29.72,29.73,20793.183892889745,16.7935,16.7991,16.7935,16.7991,20793.1839
2011-04-26 15:30:00,29.73,29.76,29.72,29.73,59235.216553402985,16.7991,16.8161,16.7935,16.7991,59235.2166
2011-04-26 15:35:00,29.72,29.74,29.7,29.71,98691.55086722792,16.7935,16.8048,16.7822,16.7878,98691.5509
2011-04-26 15:40:00,29.71,29.73,29.69,29.72,41890.658281773,16.7878,16.7991,16.7765,16.7935,41890.6583
2011-04-26 15:45:00,29.72,29.73,29.68,29.69,79014.09879298104,16.7935,16.7991,16.7709,16.7765,79014.0988
2011-04-26 15:50:00,29.69,29.71,29.67,29.69,64915.30581194847,16.7765,16.7878,16.7652,16.7765,64915.3058
2011-04-26 15:55:00,29.69,29.76,29.68,29.76,235216.55340298204,16.7765,16.8161,16.7709,16.8161,235216.5534
2011-04-27 09:30:00,29.9,29.93,29.63,29.64,97372.95871792272,16.8952,16.9121,16.7426,16.7483,97372.9587
2011-04-27 09:35:00,29.64,29.65,29.44,29.45,98792.98103255908,16.7483,16.7539,16.6352,16.6409,98792.981
2011-04-27 09:40:00,29.44,29.54,29.44,29.5,103458.76863779288,16.6352,16.6917,16.6352,16.6691,103458.7686
2011-04-27 09:45:00,29.5,29.68,29.5,29.68,82259.86408357846,16.6691,16.7709,16.6691,16.7709,82259.8641
2011-04-27 09:50:00,29.67,29.68,29.6,29.6,57308.04341211076,16.7652,16.7709,16.7257,16.7257,57308.0434
2011-04-27 09:55:00,29.58,29.59,29.54,29.54,19474.59174358454,16.7144,16.72,16.6917,16.6917,19474.5917
2011-04-27 10:00:00,29.54,29.54,29.46,29.46,113094.63434425398,16.6917,16.6917,16.6465,16.6465,113094.6343
2011-04-27 10:05:00,29.47,29.48,29.38,29.39,86722.79135814992,16.6522,16.6578,16.6013,16.607,86722.7914
2011-04-27 10:10:00,29.38,29.42,29.28,29.31,66436.75829191602,16.6013,16.6239,16.5448,16.5618,66436.7583
2011-04-27 10:15:00,29.31,29.38,29.25,29.31,73739.73019576022,16.5618,16.6013,16.5279,16.5618,73739.7302
2011-04-27 10:20:00,29.31,29.35,29.23,29.33,70189.67440916928,16.5618,16.5844,16.5166,16.5731,70189.6744
2011-04-27 10:25:00,29.32,29.37,29.28,29.29,76072.62399837712,16.5674,16.5957,16.5448,16.5505,76072.624
2011-04-27 10:30:00,29.29,29.32,29.23,29.28,63596.71366264327,16.5505,16.5674,16.5166,16.5448,63596.7137
2011-04-27 10:35:00,29.28,29.33,29.24,29.24,57206.61324677959,16.5448,16.5731,16.5222,16.5222,57206.6132
2011-04-27 10:40:00,29.24,29.35,29.19,29.29,129019.1703012476,16.5222,16.5844,16.494,16.5505,129019.1703
2011-04-27 10:45:00,29.29,29.36,29.29,29.35,19068.871082259862,16.5505,16.59,16.5505,16.5844,19068.8711
2011-04-27 10:50:00,29.35,29.37,29.24,29.32,74449.74135307841,16.5844,16.5957,16.5222,16.5674,74449.7414
2011-04-27 10:55:00,29.33,29.33,29.25,29.26,103053.0479764682,16.5731,16.5731,16.5279,16.5335,103053.048
2011-04-27 11:00:00,29.28,29.28,29.18,29.27,86621.36119281875,16.5448,16.5448,16.4883,16.5392,86621.3612
2011-04-27 11:05:00,29.27,29.28,29.21,29.28,104980.22111776042,16.5392,16.5448,16.5053,16.5448,104980.2211
2011-04-27 11:10:00,29.28,29.33,29.21,29.31,102647.32731514351,16.5448,16.5731,16.5053,16.5618,102647.3273
2011-04-27 11:15:00,29.31,29.4,29.3,29.4,29719.03844203266,16.5618,16.6126,16.5561,16.6126,29719.0384
2011-04-27 11:20:00,29.39,29.44,29.35,29.36,56902.32275078609,16.607,16.6352,16.5844,16.59,56902.3228
2011-04-27 11:25:00,29.36,29.46,29.36,29.45,15518.815295668932,16.59,16.6465,16.59,16.6409,15518.8153
2011-04-27 11:30:00,29.46,29.48,29.42,29.44,26777.563647428746,16.6465,16.6578,16.6239,16.6352,26777.5636
2011-04-27 11:35:00,29.45,29.45,29.36,29.38,32457.652905974235,16.6409,16.6409,16.59,16.6013,32457.6529
2011-04-27 11:40:00,29.38,29.4,29.33,29.35,34891.97687392231,16.6013,16.6126,16.5731,16.5844,34891.9769
2011-04-27 11:45:00,29.34,29.37,29.33,29.35,26574.703316766405,16.5787,16.5957,16.5731,16.5844,26574.7033
2011-04-27 11:50:00,29.35,29.41,29.33,29.36,36717.71984988335,16.5844,16.6183,16.5731,16.59,36717.7198
2011-04-27 11:55:00,29.36,29.38,29.33,29.38,31443.35125266254,16.59,16.6013,16.5731,16.6013,31443.3513
2011-04-27 12:00:00,29.37,29.38,29.33,29.34,30834.770260675527,16.5957,16.6013,16.5731,16.5787,30834.7703
2011-04-27 12:05:00,29.34,29.35,29.32,29.33,13591.642154376712,16.5787,16.5844,16.5674,16.5731,13591.6422
2011-04-27 12:10:00,29.32,29.34,29.3,29.31,20590.323562227408,16.5674,16.5787,16.5561,16.5618,20590.3236
2011-04-27 12:15:00,29.31,29.36,29.31,29.34,15113.094634344254,16.5618,16.59,16.5618,16.5787,15113.0946
2011-04-27 12:20:00,29.33,29.35,29.3,29.35,20387.463231565067,16.5731,16.5844,16.5561,16.5844,20387.4632
2011-04-27 12:25:00,29.35,29.35,29.31,29.32,17547.41860229232,16.5844,16.5844,16.5618,16.5674,17547.4186
2011-04-27 12:30:00,29.33,29.39,29.3,29.35,53453.69712952632,16.5731,16.607,16.5561,16.5844,53453.6971
2011-04-27 12:35:00,29.35,29.4,29.33,29.37,85201.33887818237,16.5844,16.6126,16.5731,16.5957,85201.3389
2011-04-27 12:40:00,29.37,29.4,29.34,29.34,51830.81448422761,16.5957,16.6126,16.5787,16.5787,51830.8145
2011-04-27 12:45:00,29.35,29.37,29.33,29.36,42194.948777766505,16.5844,16.5957,16.5731,16.59,42194.9488
2011-04-27 12:50:00,29.37,29.37,29.32,29.36,40166.34547114312,16.5957,16.5957,16.5674,16.59,40166.3455
2011-04-27 12:55:00,29.36,29.38,29.31,29.31,32051.93224464956,16.59,16.6013,16.5618,16.5618,32051.9322
2011-04-27 13:00:00,29.32,29.38,29.31,29.35,32457.652905974235,16.5674,16.6013,16.5618,16.5844,32457.6529
2011-04-27 13:05:00,29.35,29.38,29.33,29.36,49092.20002028604,16.5844,16.6013,16.5731,16.59,49092.2
2011-04-27 13:10:00,29.37,29.37,29.32,29.35,40572.06613246779,16.5957,16.5957,16.5674,16.5844,40572.0661
2011-04-27 13:15:00,29.34,29.37,29.33,29.37,67248.19961456537,16.5787,16.5957,16.5731,16.5957,67248.1996
2011-04-27 13:20:00,29.37,29.37,29.33,29.33,57713.76407343544,16.5957,16.5957,16.5731,16.5731,57713.7641
2011-04-27 13:25:00,29.33,29.34,29.27,29.27,57713.76407343544,16.5731,16.5787,16.5392,16.5392,57713.7641
2011-04-27 13:30:00,29.28,29.3,29.27,29.27,45542.1442336951,16.5448,16.5561,16.5392,16.5392,45542.1442
2011-04-27 13:35:00,29.28,29.33,29.26,29.32,42194.948777766505,16.5448,16.5731,16.5335,16.5674,42194.9488
2011-04-27 13:40:00,29.31,29.36,29.3,29.34,41180.647124454816,16.5618,16.59,16.5561,16.5787,41180.6471
2011-04-27 13:45:00,29.34,29.38,29.31,29.31,56902.32275078609,16.5787,16.6013,16.5618,16.5618,56902.3228
2011-04-27 13:50:00,29.31,29.37,29.3,29.35,55076.57977482503,16.5618,16.5957,16.5561,16.5844,55076.5798
2011-04-27 13:55:00,29.35,29.36,29.31,29.34,37934.88183385739,16.5844,16.59,16.5618,16.5787,37934.8818
2011-04-27 14:00:00,29.34,29.38,29.31,29.34,51323.66365757176,16.5787,16.6013,16.5618,16.5787,51323.6637
2011-04-27 14:05:00,29.35,29.37,29.33,29.34,49700.78101227305,16.5844,16.5957,16.5731,16.5787,49700.781
2011-04-27 14:10:00,29.34,29.35,29.28,29.28,56800.89258545492,16.5787,16.5844,16.5448,16.5448,56800.8926
2011-04-27 14:15:00,29.28,29.32,29.26,29.32,53250.83679886398,16.5448,16.5674,16.5335,16.5674,53250.8368
2011-04-27 14:20:00,29.31,29.32,29.23,29.31,130134.90211989044,16.5618,16.5674,16.5166,16.5618,130134.9021
2011-04-27 14:25:00,29.31,29.34,29.22,29.23,60046.65787605234,16.5618,16.5787,16.5109,16.5166,60046.6579
2011-04-27 14:30:00,29.23,29.24,29.2,29.23,66741.04878790953,16.5166,16.5222,16.4996,16.5166,66741.0488
2011-04-27 14:35:00,29.24,29.35,29.24,29.35,30327.61943401968,16.5222,16.5844,16.5222,16.5844,30327.6194
2011-04-27 14:40:00,29.34,29.38,29.31,29.38,52236.53514555229,16.5787,16.6013,16.5618,16.6013,52236.5351
2011-04-27 14:45:00,29.37,29.38,29.35,29.36,38847.75332183792,16.5957,16.6013,16.5844,16.59,38847.7533
2011-04-27 14:50:00,29.37,29.47,29.37,29.46,24444.669844811848,16.5957,16.6522,16.5957,16.6465,24444.6698
2011-04-27 14:55:00,29.47,29.49,29.43,29.49,60553.808702708186,16.6522,16.6635,16.6296,16.6635,60553.8087
2011-04-27 15:00:00,29.49,29.56,29.49,29.55,47672.17770564966,16.6635,16.7031,16.6635,16.6974,47672.1777
2011-04-27 15:05:00,29.54,29.56,29.5,29.53,43209.2504310782,16.6917,16.7031,16.6691,16.6861,43209.2504
2011-04-27 15:10:00,29.53,29.6,29.53,29.57,72421.13804645502,16.6861,16.7257,16.6861,16.7087,72421.138
2011-04-27 15:15:00,29.57,29.58,29.55,29.58,44832.13307637692,16.7087,16.7144,16.6974,16.7144,44832.1331
2011-04-27 15:20:00,29.58,29.58,29.51,29.54,51830.81448422761,16.7144,16.7144,16.6748,16.6917,51830.8145
2011-04-27 15:25:00,29.54,29.59,29.52,29.58,65726.74713459783,16.6917,16.72,16.6804,16.7144,65726.7471
2011-04-27 15:30:00,29.59,29.62,29.59,29.62,61669.54052135105,16.72,16.737,16.72,16.737,61669.5405
2011-04-27 15:35:00,29.62,29.64,29.6,29.64,67248.19961456537,16.737,16.7483,16.7257,16.7483,67248.1996
2011-04-27 15:40:00,29.63,29.65,29.55,29.59,169996.95709504007,16.7426,16.7539,16.6974,16.72,169996.9571
2011-04-27 15:45:00,29.59,29.6,29.55,29.55,61669.54052135105,16.72,16.7257,16.6974,16.6974,61669.5405
2011-04-27 15:50:00,29.56,29.58,29.55,29.58,139060.75666903338,16.7031,16.7144,16.6974,16.7144,139060.7567
2011-04-27 15:55:00,29.57,29.59,29.53,29.58,154579.5719647023,16.7087,16.72,16.6861,16.7144,154579.572
2011-04-28 09:30:00,30.1,30.44,29.8,30.2,390404.70635967137,17.0082,17.2003,16.8387,17.0647,390404.7064
2011-04-28 09:35:00,30.21,30.44,30.21,30.44,207627.54843290395,17.0703,17.2003,17.0703,17.2003,207627.5484
2011-04-28 09:40:00,30.44,30.77,30.44,30.65,539101.3287351659,17.2003,17.3868,17.2003,17.319,539101.3287
2011-04-28 09:45:00,30.64,30.73,30.47,30.63,208641.85008621565,17.3133,17.3642,17.2173,17.3077,208641.8501
2011-04-28 09:50:00,30.64,31.06,30.63,31.0,252459.68150928087,17.3133,17.5506,17.3077,17.5167,252459.6815
2011-04-28 09:55:00,31.0,31.06,30.84,31.02,306724.8199614565,17.5167,17.5506,17.4263,17.528,306724.82
2011-04-28 10:00:00,31.02,31.04,30.8,30.88,181154.2752814687,17.528,17.5393,17.4037,17.4489,181154.2753
2011-04-28 10:05:00,30.88,30.97,30.8,30.8,160361.09138857896,17.4489,17.4998,17.4037,17.4037,160361.0914
2011-04-28 10:10:00,30.81,30.85,30.8,30.84,73029.71903844204,17.4094,17.432,17.4037,17.4263,73029.719
2011-04-28 10:15:00,30.83,30.88,30.68,30.84,149508.0636981438,17.4207,17.4489,17.3359,17.4263,149508.0637
2011-04-28 10:20:00,30.86,30.87,30.76,30.81,52743.685972208135,17.4376,17.4433,17.3811,17.4094,52743.686
2011-04-28 10:25:00,30.8,30.87,30.76,30.86,145450.85708489706,17.4037,17.4433,17.3811,17.4376,145450.8571
2011-04-28 10:30:00,30.86,30.9,30.84,30.86,161781.11370321535,17.4376,17.4602,17.4263,17.4376,161781.1137
2011-04-28 10:35:00,30.87,30.91,30.86,30.87,132264.93559184502,17.4433,17.4659,17.4376,17.4433,132264.9356
2011-04-28 10:40:00,30.86,30.92,30.85,30.91,126686.27649863069,17.4376,17.4715,17.432,17.4659,126686.2765
2011-04-28 10:45:00,30.91,30.91,30.73,30.8,100923.01450451365,17.4659,17.4659,17.3642,17.4037,100923.0145
2011-04-28 10:50:00,30.8,30.82,30.73,30.77,38442.03266051324,17.4037,17.415,17.3642,17.3868,38442.0327
2011-04-28 10:55:00,30.78,30.79,30.74,30.75,61466.68019068871,17.3924,17.3981,17.3698,17.3755,61466.6802
2011-04-28 11:00:00,30.75,30.76,30.74,30.74,43310.68059640937,17.3755,17.3811,17.3698,17.3698,43310.6806
2011-04-28 11:05:00,30.75,30.88,30.75,30.87,178111.3703215336,17.3755,17.4489,17.3755,17.4433,178111.3703
2011-04-28 11:10:00,30.88,30.88,30.69,30.75,165635.45998579977,17.4489,17.4489,17.3416,17.3755,165635.46
2011-04-28 11:15:00,30.74,30.75,30.59,30.61,91997.15995537072,17.3698,17.3755,17.2851,17.2964,91997.16
2011-04-28 11:20:00,30.61,30.75,30.58,30.74,53555.12729485749,17.2964,17.3755,17.2794,17.3698,53555.1273
2011-04-28 11:25:00,30.73,30.74,30.63,30.64,55583.73060148088,17.3642,17.3698,17.3077,17.3133,55583.7306
2011-04-28 11:30:00,30.64,30.73,30.62,30.66,48787.909524292525,17.3133,17.3642,17.302,17.3246,48787.9095
2011-04-28 11:35:00,30.66,30.67,30.56,30.57,72522.56821178619,17.3246,17.3303,17.2681,17.2738,72522.5682
2011-04-28 11:40:00,30.57,30.72,30.57,30.65,49092.20002028604,17.2738,17.3585,17.2738,17.319,49092.2
2011-04-28 11:45:00,30.65,30.65,30.56,30.56,100213.00334719544,17.319,17.319,17.2681,17.2681,100213.0033
2011-04-28 11:50:00,30.57,30.58,30.56,30.58,130844.91327720865,17.2738,17.2794,17.2681,17.2794,130844.9133
2011-04-28 11:55:00,30.57,30.62,30.46,30.62,130439.19261588396,17.2738,17.302,17.2116,17.302,130439.1926
2011-04-28 12:00:00,30.61,30.65,30.48,30.51,63901.00415863678,17.2964,17.319,17.2229,17.2399,63901.0042
2011-04-28 12:05:00,30.5,30.5,30.44,30.47,71406.83639314333,17.2342,17.2342,17.2003,17.2173,71406.8364
2011-04-28 12:10:00,30.48,30.48,30.42,30.42,112891.77401359164,17.2229,17.2229,17.189,17.189,112891.774
2011-04-28 12:15:00,30.42,30.48,30.42,30.42,125773.40501065017,17.189,17.2229,17.189,17.189,125773.405
2011-04-28 12:20:00,30.42,30.42,30.34,30.35,51019.37316157825,17.189,17.189,17.1438,17.1494,51019.3732
2011-04-28 12:25:00,30.35,30.36,30.32,30.32,116948.98062683844,17.1494,17.1551,17.1325,17.1325,116948.9806
2011-04-28 12:30:00,30.32,30.42,30.29,30.42,65321.02647327315,17.1325,17.189,17.1155,17.189,65321.0265
2011-04-28 12:35:00,30.42,30.44,30.37,30.38,36311.99918855868,17.189,17.2003,17.1607,17.1664,36311.9992
2011-04-28 12:40:00,30.38,30.38,30.34,30.35,40470.63596713663,17.1664,17.1664,17.1438,17.1494,40470.636
2011-04-28 12:45:00,30.34,30.41,30.32,30.41,60452.378537377015,17.1438,17.1833,17.1325,17.1833,60452.3785
2011-04-28 12:50:00,30.41,30.41,30.3,30.32,43412.11076174054,17.1833,17.1833,17.1212,17.1325,43412.1108
2011-04-28 12:55:00,30.31,30.32,30.18,30.22,89055.6851607668,17.1268,17.1325,17.0534,17.076,89055.6852
2011-04-28 13:00:00,30.22,30.23,30.2,30.21,76681.20499036413,17.076,17.0816,17.0647,17.0703,76681.205
2011-04-28 13:05:00,30.21,30.22,30.15,30.16,91895.72979003956,17.0703,17.076,17.0364,17.0421,91895.7298
2011-04-28 13:10:00,30.15,30.16,30.07,30.11,137032.15336240997,17.0364,17.0421,16.9912,17.0138,137032.1534
2011-04-28 13:15:00,30.11,30.18,30.09,30.17,131149.20377320214,17.0138,17.0534,17.0025,17.0477,131149.2038
2011-04-28 13:20:00,30.17,30.18,30.15,30.18,43107.82026574703,17.0477,17.0534,17.0364,17.0534,43107.8203
2011-04-28 13:25:00,30.17,30.22,30.15,30.22,43614.97109240288,17.0477,17.076,17.0364,17.076,43614.9711
2011-04-28 13:30:00,30.21,30.23,30.19,30.23,32356.22274064307,17.0703,17.0816,17.059,17.0816,32356.2227
2011-04-28 13:35:00,30.23,30.23,30.16,30.22,84897.04838218886,17.0816,17.0816,17.0421,17.076,84897.0484
2011-04-28 13:40:00,30.22,30.25,30.12,30.18,104574.50045643577,17.076,17.0929,17.0195,17.0534,104574.5005
2011-04-28 13:45:00,30.18,30.18,30.1,30.11,42702.09960442236,17.0534,17.0534,17.0082,17.0138,42702.0996
2011-04-28 13:50:00,30.11,30.12,30.09,30.1,36007.70869256517,17.0138,17.0195,17.0025,17.0082,36007.7087
2011-04-28 13:55:00,30.1,30.13,30.08,30.13,55076.57977482503,17.0082,17.0251,16.9969,17.0251,55076.5798
2011-04-28 14:00:00,30.13,30.14,30.06,30.06,66842.47895324069,17.0251,17.0308,16.9856,16.9856,66842.479
2011-04-28 14:05:00,30.06,30.12,30.03,30.12,68769.65209453291,16.9856,17.0195,16.9686,17.0195,68769.6521
2011-04-28 14:10:00,30.11,30.15,30.09,30.12,54975.14960949386,17.0138,17.0364,17.0025,17.0195,54975.1496
2011-04-28 14:15:00,30.13,30.17,30.12,30.17,43006.39010041586,17.0251,17.0477,17.0195,17.0477,43006.3901
2011-04-28 14:20:00,30.16,30.17,30.14,30.15,38036.31199918856,17.0421,17.0477,17.0308,17.0364,38036.312
2011-04-28 14:25:00,30.15,30.17,30.1,30.1,29617.60827670149,17.0364,17.0477,17.0082,17.0082,29617.6083
2011-04-28 14:30:00,30.1,30.14,30.09,30.12,79014.09879298104,17.0082,17.0308,17.0025,17.0195,79014.0988
2011-04-28 14:35:00,30.11,30.12,30.03,30.07,130033.47195455928,17.0138,17.0195,16.9686,16.9912,130033.472
2011-04-28 14:40:00,30.07,30.08,30.04,30.07,80941.27193427326,16.9912,16.9969,16.9743,16.9912,80941.2719
2011-04-28 14:45:00,30.08,30.08,30.05,30.07,53757.98762551983,16.9969,16.9969,16.9799,16.9912,53757.9876
2011-04-28 14:50:00,30.07,30.08,30.05,30.07,73131.1492037732,16.9912,16.9969,16.9799,16.9912,73131.1492
2011-04-28 14:55:00,30.07,30.07,30.02,30.02,33877.67522061061,16.9912,16.9912,16.963,16.963,33877.6752
2011-04-28 15:00:00,30.02,30.06,29.98,30.01,92402.8806166954,16.963,16.9856,16.9404,16.9573,92402.8806
2011-04-28 15:05:00,30.02,30.04,30.0,30.01,219292.01744598843,16.963,16.9743,16.9517,16.9573,219292.0174
2011-04-28 15:10:00,30.01,30.02,29.95,29.98,108327.416573689,16.9573,16.963,16.9234,16.9404,108327.4166
2011-04-28 15:15:00,29.98,29.99,29.97,29.98,113804.64550157216,16.9404,16.946,16.9347,16.9404,113804.6455
2011-04-28 15:20:00,29.98,29.99,29.94,29.97,142915.10295161782,16.9404,16.946,16.9178,16.9347,142915.103
2011-04-28 15:25:00,29.97,30.02,29.97,30.02,59235.216553402985,16.9347,16.963,16.9347,16.963,59235.2166
2011-04-28 15:30:00,30.02,30.1,30.01,30.1,87635.66284613044,16.963,17.0082,16.9573,17.0082,87635.6628
2011-04-28 15:35:00,30.1,30.1,30.06,30.07,93011.46160868242,17.0082,17.0082,16.9856,16.9912,93011.4616
2011-04-28 15:40:00,30.07,30.14,30.04,30.14,127599.14798661122,16.9912,17.0308,16.9743,17.0308,127599.148
2011-04-28 15:45:00,30.14,30.15,30.08,30.12,221117.7604219495,17.0308,17.0364,16.9969,17.0195,221117.7604
2011-04-28 15:50:00,30.12,30.12,30.04,30.07,202251.749670352,17.0195,17.0195,16.9743,16.9912,202251.7497
2011-04-28 15:55:00,30.07,30.11,30.02,30.07,316157.8253372553,16.9912,17.0138,16.963,16.9912,316157.8253
2011-04-29 09:30:00,30.0,30.19,29.98,30.07,85302.76904351354,16.9517,17.059,16.9404,16.9912,85302.769
2011-04-29 09:35:00,30.06,30.25,30.06,30.09,110558.88021097476,16.9856,17.0929,16.9856,17.0025,110558.8802
2011-04-29 09:40:00,30.09,30.15,30.0,30.0,84491.32772086418,17.0025,17.0364,16.9517,16.9517,84491.3277
2011-04-29 09:45:00,30.0,30.02,29.72,29.72,150319.50502079318,16.9517,16.963,16.7935,16.7935,150319.505
2011-04-29 09:50:00,29.72,29.91,29.72,29.91,107211.68475504615,16.7935,16.9008,16.7935,16.9008,107211.6848
2011-04-29 09:55:00,29.89,29.99,29.85,29.93,91692.86945937722,16.8895,16.946,16.8669,16.9121,91692.8695
2011-04-29 10:00:00,29.92,29.94,29.82,29.85,49396.49051627954,16.9065,16.9178,16.85,16.8669,49396.4905
2011-04-29 10:05:00,29.85,29.98,29.85,29.97,93924.33309666294,16.8669,16.9404,16.8669,16.9347,93924.3331
2011-04-29 10:10:00,29.97,30.03,29.94,30.02,67045.33928390303,16.9347,16.9686,16.9178,16.963,67045.3393
2011-04-29 10:15:00,30.02,30.12,30.01,30.12,82767.0149102343,16.963,17.0195,16.9573,17.0195,82767.0149
2011-04-29 10:20:00,30.12,30.21,30.11,30.19,72522.56821178619,17.0195,17.0703,17.0138,17.059,72522.5682
2011-04-29 10:25:00,30.18,30.27,30.17,30.22,121209.04757074754,17.0534,17.1042,17.0477,17.076,121209.0476
2011-04-29 10:30:00,30.22,30.23,30.19,30.21,66639.61862257836,17.076,17.0816,17.059,17.0703,66639.6186
2011-04-29 10:35:00,30.21,30.22,30.18,30.19,44832.13307637692,17.0703,17.076,17.0534,17.059,44832.1331
2011-04-29 10:40:00,30.2,30.22,30.19,30.2,51932.24464955878,17.0647,17.076,17.059,17.0647,51932.2446
2011-04-29 10:45:00,30.21,30.27,30.18,30.27,78608.37813165635,17.0703,17.1042,17.0534,17.1042,78608.3781
2011-04-29 10:50:00,30.27,30.35,30.26,30.35,91997.15995537072,17.1042,17.1494,17.0986,17.1494,91997.16
2011-04-29 10:55:00,30.34,30.35,30.32,30.35,33066.233897961254,17.1438,17.1494,17.1325,17.1494,33066.2339
2011-04-29 11:00:00,30.34,30.48,30.31,30.42,153970.99097271528,17.1438,17.2229,17.1268,17.189,153970.991
2011-04-29 11:05:00,30.41,30.42,30.34,30.4,166142.61081245562,17.1833,17.189,17.1438,17.1777,166142.6108
2011-04-29 11:10:00,30.39,30.49,30.39,30.47,87534.23268079926,17.172,17.2286,17.172,17.2173,87534.2327
2011-04-29 11:15:00,30.48,30.56,30.45,30.55,91185.71863272136,17.2229,17.2681,17.206,17.2625,91185.7186
2011-04-29 11:20:00,30.55,30.56,30.52,30.54,56902.32275078609,17.2625,17.2681,17.2455,17.2568,56902.3228
2011-04-29 11:25:00,30.53,30.6,30.53,30.6,34993.40703925347,17.2512,17.2907,17.2512,17.2907,34993.407
2011-04-29 11:30:00,30.59,30.71,30.59,30.71,107008.8244243838,17.2851,17.3529,17.2851,17.3529,107008.8244
2011-04-29 11:35:00,30.71,30.71,30.66,30.69,28704.73678872097,17.3529,17.3529,17.3246,17.3416,28704.7368
2011-04-29 11:40:00,30.69,30.73,30.65,30.68,100821.58433918247,17.3416,17.3642,17.319,17.3359,100821.5843
2011-04-29 11:45:00,30.68,30.7,30.67,30.7,48483.61902829901,17.3359,17.3472,17.3303,17.3472,48483.619
2011-04-29 11:50:00,30.7,30.7,30.67,30.68,25256.111167461204,17.3472,17.3472,17.3303,17.3359,25256.1112
2011-04-29 11:55:00,30.68,30.69,30.56,30.58,24444.669844811848,17.3359,17.3416,17.2681,17.2794,24444.6698
2011-04-29 12:00:00,30.58,30.58,30.56,30.56,18358.85992494168,17.2794,17.2794,17.2681,17.2681,18358.8599
2011-04-29 12:05:00,30.58,30.58,30.46,30.54,132264.93559184502,17.2794,17.2794,17.2116,17.2568,132264.9356
2011-04-29 12:10:00,30.54,30.55,30.46,30.48,49802.21117760422,17.2568,17.2625,17.2116,17.2229,49802.2112
2011-04-29 12:15:00,30.48,30.51,30.48,30.49,29516.17811137032,17.2229,17.2399,17.2229,17.2286,29516.1781
2011-04-29 12:20:00,30.48,30.49,30.44,30.49,27183.284308753424,17.2229,17.2286,17.2003,17.2286,27183.2843
2011-04-29 12:25:00,30.49,30.52,30.48,30.51,30936.200426006693,17.2286,17.2455,17.2229,17.2399,30936.2004
2011-04-29 12:30:00,30.52,30.52,30.49,30.5,25154.68100213004,17.2455,17.2455,17.2286,17.2342,25154.681
2011-04-29 12:35:00,30.5,30.51,30.44,30.44,19576.02190891571,17.2342,17.2399,17.2003,17.2003,19576.0219
2011-04-29 12:40:00,30.44,30.47,30.42,30.47,24038.94918348717,17.2003,17.2173,17.189,17.2173,24038.9492
2011-04-29 12:45:00,30.48,30.51,30.43,30.44,55786.59093214322,17.2229,17.2399,17.1946,17.2003,55786.5909
2011-04-29 12:50:00,30.44,30.47,30.42,30.45,47773.60787098083,17.2003,17.2173,17.189,17.206,47773.6079
2011-04-29 12:55:00,30.45,30.51,30.45,30.51,22213.20620752612,17.206,17.2399,17.206,17.2399,22213.2062
2011-04-29 13:00:00,30.51,30.51,30.49,30.5,13693.07231970788,17.2399,17.2399,17.2286,17.2342,13693.0723
2011-04-29 13:05:00,30.5,30.51,30.5,30.5,24850.39050613653,17.2342,17.2399,17.2342,17.2342,24850.3905
2011-04-29 13:10:00,30.5,30.51,30.5,30.5,10143.016533116948,17.2342,17.2399,17.2342,17.2342,10143.0165
2011-04-29 13:15:00,30.5,30.51,30.46,30.48,30429.04959935085,17.2342,17.2399,17.2116,17.2229,30429.0496
2011-04-29 13:20:00,30.47,30.47,30.42,30.43,19373.161578253374,17.2173,17.2173,17.189,17.1946,19373.1616
2011-04-29 13:25:00,30.42,30.48,30.42,30.47,24038.94918348717,17.189,17.2229,17.189,17.2173,24038.9492
2011-04-29 13:30:00,30.47,30.51,30.46,30.51,61568.11035601988,17.2173,17.2399,17.2116,17.2399,61568.1104
2011-04-29 13:35:00,30.51,30.55,30.51,30.54,33167.664063292425,17.2399,17.2625,17.2399,17.2568,33167.6641
2011-04-29 13:40:00,30.53,30.56,30.53,30.55,21706.05538087027,17.2512,17.2681,17.2512,17.2625,21706.0554
2011-04-29 13:45:00,30.55,30.57,30.54,30.56,103255.90830713054,17.2625,17.2738,17.2568,17.2681,103255.9083
2011-04-29 13:50:00,30.55,30.56,30.54,30.55,18866.010751597525,17.2625,17.2681,17.2568,17.2625,18866.0108
2011-04-29 13:55:00,30.56,30.57,30.55,30.56,31646.211583324883,17.2681,17.2738,17.2625,17.2681,31646.2116
2011-04-29 14:00:00,30.56,30.57,30.54,30.57,41992.08844710417,17.2681,17.2738,17.2568,17.2738,41992.0884
2011-04-29 14:05:00,30.57,30.66,30.55,30.66,81346.99259559793,17.2738,17.3246,17.2625,17.3246,81346.9926
2011-04-29 14:10:00,30.66,30.68,30.65,30.66,39152.04381783142,17.3246,17.3359,17.319,17.3246,39152.0438
2011-04-29 14:15:00,30.66,30.67,30.66,30.66,10345.876863779287,17.3246,17.3303,17.3246,17.3246,10345.8769
2011-04-29 14:20:00,30.66,30.67,30.66,30.66,11765.89917841566,17.3246,17.3303,17.3246,17.3246,11765.8992
2011-04-29 14:25:00,30.66,30.72,30.66,30.68,68566.79176387057,17.3246,17.3585,17.3246,17.3359,68566.7918
2011-04-29 14:30:00,30.68,30.68,30.64,30.64,35703.41819657166,17.3359,17.3359,17.3133,17.3133,35703.4182
2011-04-29 14:35:00,30.64,30.65,30.64,30.65,24444.669844811848,17.3133,17.319,17.3133,17.319,24444.6698
2011-04-29 14:40:00,30.64,30.65,30.64,30.64,26371.842986104068,17.3133,17.319,17.3133,17.3133,26371.843
2011-04-29 14:45:00,30.64,30.67,30.64,30.64,32964.803732630084,17.3133,17.3303,17.3133,17.3133,32964.8037
2011-04-29 14:50:00,30.64,30.64,30.59,30.61,48179.32853230551,17.3133,17.3133,17.2851,17.2964,48179.3285
2011-04-29 14:55:00,30.61,30.61,30.56,30.59,60249.518206714674,17.2964,17.2964,17.2681,17.2851,60249.5182
2011-04-29 15:00:00,30.59,30.6,30.53,30.59,115326.09798153971,17.2851,17.2907,17.2512,17.2851,115326.098
2011-04-29 15:05:00,30.59,30.61,30.57,30.59,55076.57977482503,17.2851,17.2964,17.2738,17.2851,55076.5798
2011-04-29 15:10:00,30.6,30.6,30.58,30.59,46759.30621766914,17.2907,17.2907,17.2794,17.2851,46759.3062
2011-04-29 15:15:00,30.58,30.59,30.54,30.54,89359.97565676032,17.2794,17.2851,17.2568,17.2568,89359.9757
2011-04-29 15:20:00,30.55,30.56,30.52,30.53,64915.30581194847,17.2625,17.2681,17.2455,17.2512,64915.3058
2011-04-29 15:25:00,30.53,30.53,30.49,30.49,51222.23349224059,17.2512,17.2512,17.2286,17.2286,51222.2335
2011-04-29 15:30:00,30.5,30.5,30.44,30.44,62683.84217466274,17.2342,17.2342,17.2003,17.2003,62683.8422
2011-04-29 15:35:00,30.45,30.45,30.4,30.41,54772.28927883152,17.206,17.206,17.1777,17.1833,54772.2893
2011-04-29 15:40:00,30.4,30.42,30.39,30.42,81346.99259559793,17.1777,17.189,17.172,17.189,81346.9926
2011-04-29 15:45:00,30.42,30.5,30.41,30.5,188761.5376813064,17.189,17.2342,17.1833,17.2342,188761.5377
2011-04-29 15:50:00,30.5,30.5,30.43,30.45,157723.90708996856,17.2342,17.2342,17.1946,17.206,157723.9071
2011-04-29 15:55:00,30.44,30.46,30.44,30.45,192210.1633025662,17.2003,17.2116,17.2003,17.206,192210.1633
2011-05-02 09:30:00,31.89,31.96,31.56,31.88,752713.2569226088,18.0196,18.0592,17.8332,18.014,752713.2569
2011-05-02 09:35:00,31.89,31.9,31.56,31.57,280048.68647935893,18.0196,18.0253,17.8332,17.8388,280048.6865
2011-05-02 09:40:00,31.58,31.59,31.36,31.41,208946.1405822092,17.8445,17.8501,17.7202,17.7484,208946.1406
2011-05-02 09:45:00,31.4,31.58,31.34,31.5,150826.65584744903,17.7428,17.8445,17.7088,17.7993,150826.6558
2011-05-02 09:50:00,31.5,31.55,31.4,31.48,104980.22111776042,17.7993,17.8275,17.7428,17.788,104980.2211
2011-05-02 09:55:00,31.48,31.6,31.46,31.48,86114.2103661629,17.788,17.8558,17.7767,17.788,86114.2104
2011-05-02 10:00:00,31.47,31.69,31.47,31.61,115528.95831220206,17.7823,17.9066,17.7823,17.8614,115528.9583
2011-05-02 10:05:00,31.61,31.62,31.49,31.51,115731.81864286438,17.8614,17.8671,17.7936,17.8049,115731.8186
2011-05-02 10:10:00,31.5,31.57,31.48,31.49,81549.85292626027,17.7993,17.8388,17.788,17.7936,81549.8529
2011-05-02 10:15:00,31.5,31.53,31.46,31.52,87737.0930114616,17.7993,17.8162,17.7767,17.8106,87737.093
2011-05-02 10:20:00,31.53,31.65,31.53,31.64,86621.36119281875,17.8162,17.884,17.8162,17.8784,86621.3612
2011-05-02 10:25:00,31.64,31.65,31.54,31.55,79014.09879298104,17.8784,17.884,17.8219,17.8275,79014.0988
2011-05-02 10:30:00,31.55,31.56,31.51,31.55,70696.82523582513,17.8275,17.8332,17.8049,17.8275,70696.8252
2011-05-02 10:35:00,31.56,31.56,31.52,31.53,85201.33887818237,17.8332,17.8332,17.8106,17.8162,85201.3389
2011-05-02 10:40:00,31.52,31.53,31.45,31.47,98792.98103255908,17.8106,17.8162,17.771,17.7823,98792.981
2011-05-02 10:45:00,31.48,31.66,31.48,31.66,125367.68434932549,17.788,17.8897,17.788,17.8897,125367.6843
2011-05-02 10:50:00,31.66,31.67,31.55,31.55,64103.86448929912,17.8897,17.8953,17.8275,17.8275,64103.8645
2011-05-02 10:55:00,31.55,31.59,31.53,31.57,75565.47317172127,17.8275,17.8501,17.8162,17.8388,75565.4732
2011-05-02 11:00:00,31.57,31.69,31.57,31.69,57713.76407343544,17.8388,17.9066,17.8388,17.9066,57713.7641
2011-05-02 11:05:00,31.68,31.75,31.68,31.74,77391.21614768232,17.901,17.9405,17.901,17.9349,77391.2161
2011-05-02 11:10:00,31.74,31.83,31.73,31.83,127396.28765594888,17.9349,17.9857,17.9292,17.9857,127396.2877
2011-05-02 11:15:00,31.82,31.84,31.75,31.75,89968.55664874734,17.9801,17.9914,17.9405,17.9405,89968.5566
2011-05-02 11:20:00,31.75,31.76,31.68,31.73,116340.3996348514,17.9405,17.9462,17.901,17.9292,116340.3996
2011-05-02 11:25:00,31.73,31.79,31.67,31.67,153666.70047672177,17.9292,17.9631,17.8953,17.8953,153666.7005
2011-05-02 11:30:00,31.67,31.68,31.59,31.63,110457.45004564358,17.8953,17.901,17.8501,17.8727,110457.45
2011-05-02 11:35:00,31.63,31.7,31.62,31.65,43716.40125773405,17.8727,17.9123,17.8671,17.884,43716.4013
2011-05-02 11:40:00,31.65,31.67,31.63,31.65,37022.010345876864,17.884,17.8953,17.8727,17.884,37022.0103
2011-05-02 11:45:00,31.66,31.66,31.55,31.56,110761.74054163707,17.8897,17.8897,17.8275,17.8332,110761.7405
2011-05-02 11:50:00,31.55,31.66,31.55,31.66,67958.21077188356,17.8275,17.8897,17.8275,17.8897,67958.2108
2011-05-02 11:55:00,31.65,31.66,31.56,31.58,55583.73060148088,17.884,17.8897,17.8332,17.8445,55583.7306
2011-05-02 12:00:00,31.58,31.63,31.57,31.6,106298.81326706562,17.8445,17.8727,17.8388,17.8558,106298.8133
2011-05-02 12:05:00,31.6,31.6,31.55,31.56,50917.94299624708,17.8558,17.8558,17.8275,17.8332,50917.943
2011-05-02 12:10:00,31.56,31.65,31.56,31.63,51425.09382290293,17.8332,17.884,17.8332,17.8727,51425.0938
2011-05-02 12:15:00,31.64,31.65,31.59,31.59,43716.40125773405,17.8784,17.884,17.8501,17.8501,43716.4013
2011-05-02 12:20:00,31.59,31.63,31.55,31.56,187848.6661933259,17.8501,17.8727,17.8275,17.8332,187848.6662
2011-05-02 12:25:00,31.55,31.58,31.5,31.57,171416.97940967645,17.8275,17.8445,17.7993,17.8388,171416.9794
2011-05-02 12:30:00,31.56,31.59,31.48,31.58,111776.04219494878,17.8332,17.8501,17.788,17.8445,111776.0422
2011-05-02 12:35:00,31.58,31.62,31.58,31.61,60046.65787605234,17.8445,17.8671,17.8445,17.8614,60046.6579
2011-05-02 12:40:00,31.6,31.61,31.55,31.56,55482.30043614971,17.8558,17.8614,17.8275,17.8332,55482.3004
2011-05-02 12:45:00,31.55,31.64,31.54,31.63,62075.26118267573,17.8275,17.8784,17.8219,17.8727,62075.2612
2011-05-02 12:50:00,31.63,31.64,31.58,31.59,35094.83720458464,17.8727,17.8784,17.8445,17.8501,35094.8372
2011-05-02 12:55:00,31.59,31.66,31.58,31.61,93112.8917740136,17.8501,17.8897,17.8445,17.8614,93112.8918
2011-05-02 13:00:00,31.62,31.64,31.61,31.62,53149.40663353281,17.8671,17.8784,17.8614,17.8671,53149.4066
2011-05-02 13:05:00,31.62,31.64,31.61,31.62,29820.46860736383,17.8671,17.8784,17.8614,17.8671,29820.4686
2011-05-02 13:10:00,31.62,31.65,31.61,31.62,69885.38391317578,17.8671,17.884,17.8614,17.8671,69885.3839
2011-05-02 13:15:00,31.63,31.63,31.6,31.61,36109.13885789634,17.8727,17.8727,17.8558,17.8614,36109.1389
2011-05-02 13:20:00,31.61,31.62,31.58,31.59,45745.00456435744,17.8614,17.8671,17.8445,17.8501,45745.0046
2011-05-02 13:25:00,31.59,31.65,31.59,31.63,39253.47398316259,17.8501,17.884,17.8501,17.8727,39253.474
2011-05-02 13:30:00,31.62,31.65,31.62,31.65,48077.89836697434,17.8671,17.884,17.8671,17.884,48077.8984
2011-05-02 13:35:00,31.64,31.68,31.64,31.64,68161.0711025459,17.8784,17.901,17.8784,17.8784,68161.0711
2011-05-02 13:40:00,31.64,31.71,31.64,31.71,74754.03184907191,17.8784,17.9179,17.8784,17.9179,74754.0318
2011-05-02 13:45:00,31.7,31.71,31.7,31.7,53757.98762551983,17.9123,17.9179,17.9123,17.9123,53757.9876
2011-05-02 13:50:00,31.71,31.76,31.69,31.74,232782.229435034,17.9179,17.9462,17.9066,17.9349,232782.2294
2011-05-02 13:55:00,31.73,31.77,31.73,31.75,82665.58474490313,17.9292,17.9518,17.9292,17.9405,82665.5847
2011-05-02 14:00:00,31.75,31.81,31.75,31.81,93417.1822700071,17.9405,17.9744,17.9405,17.9744,93417.1823
2011-05-02 14:05:00,31.81,31.86,31.81,31.84,110761.74054163707,17.9744,18.0027,17.9744,17.9914,110761.7405
2011-05-02 14:10:00,31.84,31.9,31.81,31.81,124251.95253068264,17.9914,18.0253,17.9744,17.9744,124251.9525
2011-05-02 14:15:00,31.82,31.89,31.81,31.82,83071.30540622781,17.9801,18.0196,17.9744,17.9801,83071.3054
2011-05-02 14:20:00,31.83,31.83,31.74,31.76,185414.34222537783,17.9857,17.9857,17.9349,17.9462,185414.3422
2011-05-02 14:25:00,31.76,31.76,31.68,31.69,165736.89015113094,17.9462,17.9462,17.901,17.9066,165736.8902
2011-05-02 14:30:00,31.69,31.71,31.62,31.63,137640.734354397,17.9066,17.9179,17.8671,17.8727,137640.7344
2011-05-02 14:35:00,31.62,31.71,31.62,31.7,54569.42894816919,17.8671,17.9179,17.8671,17.9123,54569.4289
2011-05-02 14:40:00,31.7,31.71,31.66,31.67,36210.56902322751,17.9123,17.9179,17.8897,17.8953,36210.569
2011-05-02 14:45:00,31.67,31.76,31.64,31.75,108834.56740034488,17.8953,17.9462,17.8784,17.9405,108834.5674
2011-05-02 14:50:00,31.75,31.76,31.75,31.76,36210.56902322751,17.9405,17.9462,17.9405,17.9462,36210.569
2011-05-02 14:55:00,31.75,31.76,31.63,31.65,69986.81407850694,17.9405,17.9462,17.8727,17.884,69986.8141
2011-05-02 15:00:00,31.64,31.71,31.64,31.7,79825.54011563039,17.8784,17.9179,17.8784,17.9123,79825.5401
2011-05-02 15:05:00,31.71,31.77,31.71,31.77,61365.25002535754,17.9179,17.9518,17.9179,17.9518,61365.25
2011-05-02 15:10:00,31.77,31.83,31.76,31.8,139365.0471650269,17.9518,17.9857,17.9462,17.9688,139365.0472
2011-05-02 15:15:00,31.79,31.8,31.78,31.78,82564.15457957197,17.9631,17.9688,17.9575,17.9575,82564.1546
2011-05-02 15:20:00,31.79,31.85,31.78,31.79,139060.75666903338,17.9631,17.997,17.9575,17.9631,139060.7567
2011-05-02 15:25:00,31.78,31.79,31.67,31.67,155188.15295668933,17.9575,17.9631,17.8953,17.8953,155188.153
2011-05-02 15:30:00,31.67,31.7,31.66,31.69,112080.33269094228,17.8953,17.9123,17.8897,17.9066,112080.3327
2011-05-02 15:35:00,31.69,31.7,31.65,31.7,121107.61740541636,17.9066,17.9123,17.884,17.9123,121107.6174
2011-05-02 15:40:00,31.7,31.7,31.66,31.67,165229.7393244751,17.9123,17.9123,17.8897,17.8953,165229.7393
2011-05-02 15:45:00,31.67,31.81,31.66,31.8,232477.93893904047,17.8953,17.9744,17.8897,17.9688,232477.9389
2011-05-02 15:50:00,31.8,31.88,31.79,31.88,299726.1385536058,17.9688,18.014,17.9631,18.014,299726.1386
2011-05-02 15:55:00,31.87,31.9,31.83,31.83,394969.063799574,18.0083,18.0253,17.9857,17.9857,394969.0638
2011-05-03 09:30:00,31.78,31.91,31.68,31.87,145450.85708489706,17.9575,18.0309,17.901,18.0083,145450.8571
2011-05-03 09:35:00,31.85,31.85,31.58,31.61,97575.81904858504,17.997,17.997,17.8445,17.8614,97575.819
2011-05-03 09:40:00,31.61,31.61,31.52,31.55,108834.56740034488,17.8614,17.8614,17.8106,17.8275,108834.5674
2011-05-03 09:45:00,31.55,31.57,31.49,31.49,65321.02647327315,17.8275,17.8388,17.7936,17.7936,65321.0265
2011-05-03 09:50:00,31.49,31.62,31.48,31.61,78101.2273050005,17.7936,17.8671,17.788,17.8614,78101.2273
2011-05-03 09:55:00,31.6,31.61,31.5,31.52,58423.77523075363,17.8558,17.8614,17.7993,17.8106,58423.7752
2011-05-03 10:00:00,31.53,31.6,31.52,31.52,71102.54589714982,17.8162,17.8558,17.8106,17.8106,71102.5459
2011-05-03 10:05:00,31.52,31.57,31.49,31.51,137539.30418906582,17.8106,17.8388,17.7936,17.8049,137539.3042
2011-05-03 10:10:00,31.51,31.53,31.48,31.49,42702.09960442236,17.8049,17.8162,17.788,17.7936,42702.0996
2011-05-03 10:15:00,31.49,31.6,31.49,31.51,62886.70250532508,17.7936,17.8558,17.7936,17.8049,62886.7025
2011-05-03 10:20:00,31.51,31.55,31.48,31.5,54772.28927883152,17.8049,17.8275,17.788,17.7993,54772.2893
2011-05-03 10:25:00,31.5,31.56,31.5,31.54,47367.88720965615,17.7993,17.8332,17.7993,17.8219,47367.8872
2011-05-03 10:30:00,31.53,31.54,31.48,31.5,58322.34506542246,17.8162,17.8219,17.788,17.7993,58322.3451
2011-05-03 10:35:00,31.5,31.5,31.41,31.43,100821.58433918247,17.7993,17.7993,17.7484,17.7597,100821.5843
2011-05-03 10:40:00,31.43,31.46,31.35,31.35,64103.86448929912,17.7597,17.7767,17.7145,17.7145,64103.8645
2011-05-03 10:45:00,31.35,31.38,31.26,31.36,195050.20793183893,17.7145,17.7315,17.6636,17.7202,195050.2079
2011-05-03 10:50:00,31.35,31.4,31.33,31.39,29719.03844203266,17.7145,17.7428,17.7032,17.7371,29719.0384
2011-05-03 10:55:00,31.4,31.47,31.37,31.47,34283.395881935285,17.7428,17.7823,17.7258,17.7823,34283.3959
2011-05-03 11:00:00,31.46,31.52,31.46,31.48,36717.71984988335,17.7767,17.8106,17.7767,17.788,36717.7198
2011-05-03 11:05:00,31.48,31.48,31.36,31.37,48483.61902829901,17.788,17.788,17.7202,17.7258,48483.619
2011-05-03 11:10:00,31.36,31.47,31.36,31.47,41890.658281773,17.7202,17.7823,17.7202,17.7823,41890.6583
2011-05-03 11:15:00,31.47,31.56,31.47,31.56,47266.45704432498,17.7823,17.8332,17.7823,17.8332,47266.457
2011-05-03 11:20:00,31.55,31.71,31.55,31.67,88142.81367278629,17.8275,17.9179,17.8275,17.8953,88142.8137
2011-05-03 11:25:00,31.67,31.67,31.52,31.52,69682.52358251344,17.8953,17.8953,17.8106,17.8106,69682.5236
2011-05-03 11:30:00,31.53,31.54,31.49,31.54,21604.6252155391,17.8162,17.8219,17.7936,17.8219,21604.6252
2011-05-03 11:35:00,31.54,31.59,31.52,31.55,25560.40166345471,17.8219,17.8501,17.8106,17.8275,25560.4017
2011-05-03 11:40:00,31.56,31.6,31.55,31.59,30226.189268688508,17.8332,17.8558,17.8275,17.8501,30226.1893
2011-05-03 11:45:00,31.6,31.6,31.55,31.58,41282.07728978599,17.8558,17.8558,17.8275,17.8445,41282.0773
2011-05-03 11:50:00,31.57,31.58,31.55,31.55,37427.73100720154,17.8388,17.8445,17.8275,17.8275,37427.731
2011-05-03 11:55:00,31.55,31.6,31.55,31.56,27589.004970078106,17.8275,17.8558,17.8275,17.8332,27589.005
2011-05-03 12:00:00,31.57,31.67,31.57,31.65,47875.038036312,17.8388,17.8953,17.8388,17.884,47875.038
2011-05-03 12:05:00,31.64,31.68,31.59,31.59,37833.45166852622,17.8784,17.901,17.8501,17.8501,37833.4517
2011-05-03 12:10:00,31.59,31.59,31.52,31.52,23024.64753017548,17.8501,17.8501,17.8106,17.8106,23024.6475
2011-05-03 12:15:00,31.52,31.53,31.5,31.51,13693.07231970788,17.8106,17.8162,17.7993,17.8049,13693.0723
2011-05-03 12:20:00,31.52,31.52,31.45,31.45,23531.79835683132,17.8106,17.8106,17.771,17.771,23531.7984
2011-05-03 12:25:00,31.45,31.47,31.45,31.46,16837.407444974135,17.771,17.7823,17.771,17.7767,16837.4074
2011-05-03 12:30:00,31.46,31.46,31.44,31.44,16938.837610305305,17.7767,17.7767,17.7654,17.7654,16938.8376
2011-05-03 12:35:00,31.44,31.44,31.38,31.38,32457.652905974235,17.7654,17.7654,17.7315,17.7315,32457.6529
2011-05-03 12:40:00,31.38,31.44,31.38,31.44,44933.563241708085,17.7315,17.7654,17.7315,17.7654,44933.5632
2011-05-03 12:45:00,31.44,31.47,31.42,31.45,50613.65250025358,17.7654,17.7823,17.7541,17.771,50613.6525
2011-05-03 12:50:00,31.46,31.46,31.38,31.39,37427.73100720154,17.7767,17.7767,17.7315,17.7371,37427.731
2011-05-03 12:55:00,31.38,31.39,31.37,31.38,24850.39050613653,17.7315,17.7371,17.7258,17.7315,24850.3905
2011-05-03 13:00:00,31.39,31.43,31.39,31.41,47367.88720965615,17.7371,17.7597,17.7371,17.7484,47367.8872
2011-05-03 13:05:00,31.41,31.41,31.36,31.37,64103.86448929912,17.7484,17.7484,17.7202,17.7258,64103.8645
2011-05-03 13:10:00,31.36,31.38,31.35,31.36,72116.8475504615,17.7202,17.7315,17.7145,17.7202,72116.8476
2011-05-03 13:15:00,31.36,31.4,31.35,31.39,31747.64174865605,17.7202,17.7428,17.7145,17.7371,31747.6417
2011-05-03 13:20:00,31.39,31.39,31.33,31.33,40673.49629779896,17.7371,17.7371,17.7032,17.7032,40673.4963
2011-05-03 13:25:00,31.34,31.34,31.25,31.27,37833.45166852622,17.7088,17.7088,17.658,17.6693,37833.4517
2011-05-03 13:30:00,31.27,31.3,31.21,31.28,40673.49629779896,17.6693,17.6862,17.6354,17.6749,40673.4963
2011-05-03 13:35:00,31.29,31.37,31.29,31.35,62785.27233999391,17.6806,17.7258,17.6806,17.7145,62785.2723
2011-05-03 13:40:00,31.35,31.38,31.35,31.38,95952.93640328634,17.7145,17.7315,17.7145,17.7315,95952.9364
2011-05-03 13:45:00,31.37,31.38,31.3,31.32,56598.032254792575,17.7258,17.7315,17.6862,17.6975,56598.0323
2011-05-03 13:50:00,31.32,31.34,31.3,31.33,28603.306623389795,17.6975,17.7088,17.6862,17.7032,28603.3066
2011-05-03 13:55:00,31.33,31.38,31.33,31.38,55888.02109747439,17.7032,17.7315,17.7032,17.7315,55888.0211
2011-05-03 14:00:00,31.37,31.38,31.34,31.35,27791.86530074044,17.7258,17.7315,17.7088,17.7145,27791.8653
2011-05-03 14:05:00,31.35,31.35,31.24,31.27,39456.33431382493,17.7145,17.7145,17.6523,17.6693,39456.3343
2011-05-03 14:10:00,31.26,31.26,31.2,31.23,65118.16614261081,17.6636,17.6636,17.6297,17.6467,65118.1661
2011-05-03 14:15:00,31.23,31.24,31.2,31.22,23126.077695506643,17.6467,17.6523,17.6297,17.641,23126.0777
2011-05-03 14:20:00,31.22,31.23,31.21,31.21,27183.284308753424,17.641,17.6467,17.6354,17.6354,27183.2843
2011-05-03 14:25:00,31.2,31.29,31.2,31.28,34181.96571660412,17.6297,17.6806,17.6297,17.6749,34181.9657
2011-05-03 14:30:00,31.29,31.31,31.27,31.29,29921.898772695,17.6806,17.6919,17.6693,17.6806,29921.8988
2011-05-03 14:35:00,31.3,31.3,31.25,31.25,32761.943401967743,17.6862,17.6862,17.658,17.658,32761.9434
2011-05-03 14:40:00,31.24,31.3,31.24,31.29,73334.00953443554,17.6523,17.6862,17.6523,17.6806,73334.0095
2011-05-03 14:45:00,31.3,31.31,31.25,31.29,35094.83720458464,17.6862,17.6919,17.658,17.6806,35094.8372
2011-05-03 14:50:00,31.28,31.3,31.25,31.25,62480.98184400041,17.6749,17.6862,17.658,17.658,62480.9818
2011-05-03 14:55:00,31.26,31.36,31.25,31.35,105588.80210974744,17.6636,17.7202,17.658,17.7145,105588.8021
2011-05-03 15:00:00,31.35,31.36,31.29,31.36,60452.378537377015,17.7145,17.7202,17.6806,17.7202,60452.3785
2011-05-03 15:05:00,31.35,31.36,31.3,31.3,42499.23927376002,17.7145,17.7202,17.6862,17.6862,42499.2393
2011-05-03 15:10:00,31.31,31.35,31.29,31.34,80434.12110761741,17.6919,17.7145,17.6806,17.7088,80434.1211
2011-05-03 15:15:00,31.34,31.38,31.34,31.35,33370.524393954765,17.7088,17.7315,17.7088,17.7145,33370.5244
2011-05-03 15:20:00,31.35,31.38,31.33,31.38,43513.540927071714,17.7145,17.7315,17.7032,17.7315,43513.5409
2011-05-03 15:25:00,31.39,31.42,31.34,31.42,62379.55167866924,17.7371,17.7541,17.7088,17.7541,62379.5517
2011-05-03 15:30:00,31.43,31.49,31.42,31.49,89664.26615275383,17.7597,17.7936,17.7541,17.7936,89664.2662
2011-05-03 15:35:00,31.49,31.56,31.46,31.56,178415.66081752712,17.7936,17.8332,17.7767,17.8332,178415.6608
2011-05-03 15:40:00,31.56,31.58,31.49,31.58,82057.00375291612,17.8332,17.8445,17.7936,17.8445,82057.0038
2011-05-03 15:45:00,31.57,31.59,31.55,31.57,93011.46160868242,17.8388,17.8501,17.8275,17.8388,93011.4616
2011-05-03 15:50:00,31.57,31.63,31.57,31.62,120803.32690942286,17.8388,17.8727,17.8388,17.8671,120803.3269
2011-05-03 15:55:00,31.62,31.65,31.58,31.61,163403.99634851405,17.8671,17.884,17.8445,17.8614,163403.9963
2011-05-04 09:30:00,31.59,31.69,31.42,31.46,108834.56740034488,17.8501,17.9066,17.7541,17.7767,108834.5674
2011-05-04 09:35:00,31.47,31.76,31.36,31.73,129932.04178922813,17.7823,17.9462,17.7202,17.9292,129932.0418
2011-05-04 09:40:00,31.73,31.73,31.52,31.68,167968.3537884167,17.9292,17.9292,17.8106,17.901,167968.3538
2011-05-04 09:45:00,31.69,31.74,31.61,31.73,62075.26118267573,17.9066,17.9349,17.8614,17.9292,62075.2612
2011-05-04 09:50:00,31.73,31.76,31.57,31.65,88852.82483010448,17.9292,17.9462,17.8388,17.884,88852.8248
2011-05-04 09:55:00,31.66,31.75,31.54,31.54,105183.08144842276,17.8897,17.9405,17.8219,17.8219,105183.0814
2011-05-04 10:00:00,31.53,31.56,31.39,31.5,128917.74013591642,17.8162,17.8332,17.7371,17.7993,128917.7401
2011-05-04 10:05:00,31.5,31.52,31.33,31.33,106704.5339283903,17.7993,17.8106,17.7032,17.7032,106704.5339
2011-05-04 10:10:00,31.33,31.48,31.29,31.48,106805.96409372149,17.7032,17.788,17.6806,17.788,106805.9641
2011-05-04 10:15:00,31.48,31.55,31.46,31.5,56598.032254792575,17.788,17.8275,17.7767,17.7993,56598.0323
2011-05-04 10:20:00,31.51,31.55,31.46,31.46,47469.31737498733,17.8049,17.8275,17.7767,17.7767,47469.3174
2011-05-04 10:25:00,31.46,31.53,31.41,31.49,261689.8265544173,17.7767,17.8162,17.7484,17.7936,261689.8266
2011-05-04 10:30:00,31.49,31.55,31.47,31.5,48483.61902829901,17.7936,17.8275,17.7823,17.7993,48483.619
2011-05-04 10:35:00,31.51,31.64,31.51,31.56,195658.78892382595,17.8049,17.8784,17.8049,17.8332,195658.7889
2011-05-04 10:40:00,31.56,31.65,31.53,31.53,89055.6851607668,17.8332,17.884,17.8162,17.8162,89055.6852
2011-05-04 10:45:00,31.53,31.59,31.52,31.55,127193.42732528654,17.8162,17.8501,17.8106,17.8275,127193.4273
2011-05-04 10:50:00,31.55,31.64,31.55,31.6,82158.43391824729,17.8275,17.8784,17.8275,17.8558,82158.4339
2011-05-04 10:55:00,31.6,31.68,31.6,31.67,101328.73516583833,17.8558,17.901,17.8558,17.8953,101328.7352
2011-05-04 11:00:00,31.67,31.68,31.61,31.63,70088.24424383811,17.8953,17.901,17.8614,17.8727,70088.2442
2011-05-04 11:05:00,31.63,31.67,31.6,31.66,50207.9318389289,17.8727,17.8953,17.8558,17.8897,50207.9318
2011-05-04 11:10:00,31.66,31.69,31.59,31.65,72421.13804645502,17.8897,17.9066,17.8501,17.884,72421.138
2011-05-04 11:15:00,31.64,31.65,31.47,31.52,159955.37072725428,17.8784,17.884,17.7823,17.8106,159955.3707
2011-05-04 11:20:00,31.52,31.56,31.47,31.5,71406.83639314333,17.8106,17.8332,17.7823,17.7993,71406.8364
2011-05-04 11:25:00,31.5,31.65,31.49,31.63,71913.98721979916,17.7993,17.884,17.7936,17.8727,71913.9872
2011-05-04 11:30:00,31.62,31.63,31.56,31.61,52033.67481488995,17.8671,17.8727,17.8332,17.8614,52033.6748
2011-05-04 11:35:00,31.61,31.61,31.5,31.53,46252.155391013286,17.8614,17.8614,17.7993,17.8162,46252.1554
2011-05-04 11:40:00,31.53,31.57,31.49,31.54,59742.36738005883,17.8162,17.8388,17.7936,17.8219,59742.3674
2011-05-04 11:45:00,31.54,31.63,31.53,31.54,45846.43472968861,17.8219,17.8727,17.8162,17.8219,45846.4347
2011-05-04 11:50:00,31.54,31.65,31.54,31.6,66538.18845724719,17.8219,17.884,17.8219,17.8558,66538.1885
2011-05-04 11:55:00,31.6,31.65,31.55,31.63,36007.70869256517,17.8558,17.884,17.8275,17.8727,36007.7087
2011-05-04 12:00:00,31.63,31.7,31.62,31.69,38442.03266051324,17.8727,17.9123,17.8671,17.9066,38442.0327
2011-05-04 12:05:00,31.69,31.73,31.63,31.65,105690.2322750786,17.9066,17.9292,17.8727,17.884,105690.2323
2011-05-04 12:10:00,31.65,31.67,31.55,31.57,110051.7293843189,17.884,17.8953,17.8275,17.8388,110051.7294
2011-05-04 12:15:00,31.56,31.57,31.49,31.55,83274.16573689015,17.8332,17.8388,17.7936,17.8275,83274.1657
2011-05-04 12:20:00,31.55,31.56,31.44,31.45,478446.0898671265,17.8275,17.8332,17.7654,17.771,478446.0899
2011-05-04 12:25:00,31.44,31.46,31.33,31.34,189978.69966528047,17.7654,17.7767,17.7032,17.7088,189978.6997
2011-05-04 12:30:00,31.34,31.36,31.32,31.36,128207.72897859824,17.7088,17.7202,17.6975,17.7202,128207.729
2011-05-04 12:35:00,31.36,31.36,31.28,31.3,73638.30003042905,17.7202,17.7202,17.6749,17.6862,73638.3
2011-05-04 12:40:00,31.3,31.35,31.26,31.31,134192.10873313723,17.6862,17.7145,17.6636,17.6919,134192.1087
2011-05-04 12:45:00,31.3,31.37,31.28,31.34,50613.65250025358,17.6862,17.7258,17.6749,17.7088,50613.6525
2011-05-04 12:50:00,31.34,31.34,31.26,31.31,52845.116137539306,17.7088,17.7088,17.6636,17.6919,52845.1161
2011-05-04 12:55:00,31.3,31.31,31.26,31.3,57612.33390810427,17.6862,17.6919,17.6636,17.6862,57612.3339
2011-05-04 13:00:00,31.29,31.36,31.26,31.34,80231.26077695507,17.6806,17.7202,17.6636,17.7088,80231.2608
2011-05-04 13:05:00,31.34,31.37,31.31,31.31,73638.30003042905,17.7088,17.7258,17.6919,17.6919,73638.3
2011-05-04 13:10:00,31.31,31.38,31.3,31.36,80231.26077695507,17.6919,17.7315,17.6862,17.7202,80231.2608
2011-05-04 13:15:00,31.36,31.41,31.33,31.35,90171.41697940968,17.7202,17.7484,17.7032,17.7145,90171.417
2011-05-04 13:20:00,31.35,31.37,31.35,31.35,121411.90790140988,17.7145,17.7258,17.7145,17.7145,121411.9079
2011-05-04 13:25:00,31.35,31.42,31.35,31.42,79926.97028096156,17.7145,17.7541,17.7145,17.7541,79926.9703
2011-05-04 13:30:00,31.41,31.58,31.41,31.52,272035.7034181966,17.7484,17.8445,17.7484,17.8106,272035.7034
2011-05-04 13:35:00,31.52,31.6,31.52,31.53,202860.330662339,17.8106,17.8558,17.8106,17.8162,202860.3307
2011-05-04 13:40:00,31.53,31.54,31.47,31.48,63698.14382797444,17.8162,17.8219,17.7823,17.788,63698.1438
2011-05-04 13:45:00,31.48,31.49,31.4,31.42,46657.87605233797,17.788,17.7936,17.7428,17.7541,46657.8761
2011-05-04 13:50:00,31.42,31.47,31.42,31.44,50410.79216959124,17.7541,17.7823,17.7541,17.7654,50410.7922
2011-05-04 13:55:00,31.44,31.46,31.43,31.44,43412.11076174054,17.7654,17.7767,17.7597,17.7654,43412.1108
2011-05-04 14:00:00,31.44,31.44,31.33,31.34,62683.84217466274,17.7654,17.7654,17.7032,17.7088,62683.8422
2011-05-04 14:05:00,31.33,31.36,31.29,31.32,53757.98762551983,17.7032,17.7202,17.6806,17.6975,53757.9876
2011-05-04 14:10:00,31.32,31.38,31.29,31.38,96561.51739527336,17.6975,17.7315,17.6806,17.7315,96561.5174
2011-05-04 14:15:00,31.37,31.43,31.34,31.42,53960.847956182166,17.7258,17.7597,17.7088,17.7541,53960.848
2011-05-04 14:20:00,31.42,31.46,31.42,31.46,60858.0991987017,17.7541,17.7767,17.7541,17.7767,60858.0992
2011-05-04 14:25:00,31.46,31.47,31.4,31.44,66842.47895324069,17.7767,17.7823,17.7428,17.7654,66842.479
2011-05-04 14:30:00,31.44,31.49,31.39,31.4,58728.06572674713,17.7654,17.7936,17.7371,17.7428,58728.0657
2011-05-04 14:35:00,31.4,31.44,31.36,31.44,78912.66862764987,17.7428,17.7654,17.7202,17.7654,78912.6686
2011-05-04 14:40:00,31.44,31.46,31.38,31.42,60858.0991987017,17.7654,17.7767,17.7315,17.7541,60858.0992
2011-05-04 14:45:00,31.41,31.44,31.38,31.43,45339.28390303276,17.7484,17.7654,17.7315,17.7597,45339.2839
2011-05-04 14:50:00,31.43,31.47,31.39,31.4,53859.417790851,17.7597,17.7823,17.7371,17.7428,53859.4178
2011-05-04 14:55:00,31.4,31.41,31.31,31.31,55888.02109747439,17.7428,17.7484,17.6919,17.6919,55888.0211
2011-05-04 15:00:00,31.31,31.36,31.3,31.31,78405.51780099401,17.6919,17.7202,17.6862,17.6919,78405.5178
2011-05-04 15:05:00,31.3,31.33,31.27,31.28,91185.71863272136,17.6862,17.7032,17.6693,17.6749,91185.7186
2011-05-04 15:10:00,31.28,31.32,31.26,31.26,77289.78598235115,17.6749,17.6975,17.6636,17.6636,77289.786
2011-05-04 15:15:00,31.26,31.29,31.21,31.27,52337.965310883454,17.6636,17.6806,17.6354,17.6693,52337.9653
2011-05-04 15:20:00,31.27,31.29,31.22,31.27,56192.3115934679,17.6693,17.6806,17.641,17.6693,56192.3116
2011-05-04 15:25:00,31.27,31.33,31.25,31.32,44527.8425803834,17.6693,17.7032,17.658,17.6975,44527.8426
2011-05-04 15:30:00,31.31,31.34,31.25,31.25,61060.95952936403,17.6919,17.7088,17.658,17.658,61060.9595
2011-05-04 15:35:00,31.25,31.36,31.22,31.31,103255.90830713054,17.658,17.7202,17.641,17.6919,103255.9083
2011-05-04 15:40:00,31.31,31.34,31.24,31.25,114311.796328228,17.6919,17.7088,17.6523,17.658,114311.7963
2011-05-04 15:45:00,31.25,31.31,31.24,31.27,149508.0636981438,17.658,17.6919,17.6523,17.6693,149508.0637
2011-05-04 15:50:00,31.28,31.29,31.23,31.24,149508.0636981438,17.6749,17.6806,17.6467,17.6523,149508.0637
2011-05-04 15:55:00,31.25,31.27,31.19,31.19,494776.3464854448,17.658,17.6693,17.6241,17.6241,494776.3465
2011-05-05 09:30:00,31.09,31.15,31.01,31.03,90982.85830205904,17.5676,17.6015,17.5224,17.5337,90982.8583
2011-05-05 09:35:00,31.06,31.13,30.96,30.97,62886.70250532508,17.5506,17.5902,17.4941,17.4998,62886.7025
2011-05-05 09:40:00,30.97,31.09,30.97,31.03,51425.09382290293,17.4998,17.5676,17.4998,17.5337,51425.0938
2011-05-05 09:45:00,31.04,31.08,30.99,31.02,85809.91987016938,17.5393,17.5619,17.5111,17.528,85809.9199
2011-05-05 09:50:00,31.02,31.09,31.02,31.03,116847.55046150726,17.528,17.5676,17.528,17.5337,116847.5505
2011-05-05 09:55:00,31.03,31.05,30.96,31.03,45745.00456435744,17.5337,17.545,17.4941,17.5337,45745.0046
2011-05-05 10:00:00,31.04,31.07,31.02,31.04,196977.3810731312,17.5393,17.5563,17.528,17.5393,196977.3811
2011-05-05 10:05:00,31.04,31.09,30.98,30.99,56800.89258545492,17.5393,17.5676,17.5054,17.5111,56800.8926
2011-05-05 10:10:00,31.0,31.03,30.96,30.98,37630.59133786388,17.5167,17.5337,17.4941,17.5054,37630.5913
2011-05-05 10:15:00,30.97,31.01,30.9,30.91,66132.46779592251,17.4998,17.5224,17.4602,17.4659,66132.4678
2011-05-05 10:20:00,30.91,31.03,30.91,30.96,40977.78679379248,17.4659,17.5337,17.4659,17.4941,40977.7868
2011-05-05 10:25:00,30.95,30.99,30.9,30.94,39354.90414849376,17.4885,17.5111,17.4602,17.4828,39354.9041
2011-05-05 10:30:00,30.93,30.99,30.88,30.99,44933.563241708085,17.4772,17.5111,17.4489,17.5111,44933.5632
2011-05-05 10:35:00,31.0,31.05,30.94,31.0,49903.64134293539,17.5167,17.545,17.4828,17.5167,49903.6413
2011-05-05 10:40:00,31.01,31.04,30.95,31.01,50309.36200426007,17.5224,17.5393,17.4885,17.5224,50309.362
2011-05-05 10:45:00,31.0,31.07,31.0,31.03,71711.12688913682,17.5167,17.5563,17.5167,17.5337,71711.1269
2011-05-05 10:50:00,31.02,31.04,30.89,30.92,93518.61243533828,17.528,17.5393,17.4546,17.4715,93518.6124
2011-05-05 10:55:00,30.91,30.97,30.89,30.95,40369.20580180546,17.4659,17.4998,17.4546,17.4885,40369.2058
2011-05-05 11:00:00,30.95,31.0,30.9,30.98,42397.809108428846,17.4885,17.5167,17.4602,17.5054,42397.8091
2011-05-05 11:05:00,30.96,30.96,30.78,30.81,67958.21077188356,17.4941,17.4941,17.3924,17.4094,67958.2108
2011-05-05 11:10:00,30.81,30.82,30.76,30.81,40876.3566284613,17.4094,17.415,17.3811,17.4094,40876.3566
2011-05-05 11:15:00,30.82,30.96,30.79,30.95,33167.664063292425,17.415,17.4941,17.3981,17.4885,33167.6641
2011-05-05 11:20:00,30.95,31.02,30.95,31.02,24343.23967948068,17.4885,17.528,17.4885,17.528,24343.2397
2011-05-05 11:25:00,31.02,31.04,31.0,31.03,20590.323562227408,17.528,17.5393,17.5167,17.5337,20590.3236
2011-05-05 11:30:00,31.02,31.07,31.0,31.06,61973.83101734456,17.528,17.5563,17.5167,17.5506,61973.831
2011-05-05 11:35:00,31.06,31.08,31.04,31.06,62379.55167866924,17.5506,17.5619,17.5393,17.5506,62379.5517
2011-05-05 11:40:00,31.06,31.08,31.02,31.06,54772.28927883152,17.5506,17.5619,17.528,17.5506,54772.2893
2011-05-05 11:45:00,31.06,31.18,31.06,31.13,96967.23805659804,17.5506,17.6184,17.5506,17.5902,96967.2381
2011-05-05 11:50:00,31.13,31.15,31.11,31.12,32051.93224464956,17.5902,17.6015,17.5789,17.5845,32051.9322
2011-05-05 11:55:00,31.12,31.13,31.09,31.12,38137.742164519725,17.5845,17.5902,17.5676,17.5845,38137.7422
2011-05-05 12:00:00,31.12,31.15,31.11,31.14,140785.06947966325,17.5845,17.6015,17.5789,17.5958,140785.0695
2011-05-05 12:05:00,31.15,31.15,31.11,31.11,79014.09879298104,17.6015,17.6015,17.5789,17.5789,79014.0988
2011-05-05 12:10:00,31.11,31.12,31.09,31.1,57003.75291611726,17.5789,17.5845,17.5676,17.5732,57003.7529
2011-05-05 12:15:00,31.11,31.11,31.05,31.08,26270.412820772897,17.5789,17.5789,17.545,17.5619,26270.4128
2011-05-05 12:20:00,31.08,31.12,31.06,31.11,37529.16117253271,17.5619,17.5845,17.5506,17.5789,37529.1612
2011-05-05 12:25:00,31.1,31.14,31.1,31.12,43412.11076174054,17.5732,17.5958,17.5732,17.5845,43412.1108
2011-05-05 12:30:00,31.12,31.14,31.08,31.13,32761.943401967743,17.5845,17.5958,17.5619,17.5902,32761.9434
2011-05-05 12:35:00,31.13,31.14,31.09,31.12,42296.37894309768,17.5902,17.5958,17.5676,17.5845,42296.3789
2011-05-05 12:40:00,31.11,31.15,31.11,31.12,25763.26199411705,17.5789,17.6015,17.5789,17.5845,25763.262
2011-05-05 12:45:00,31.12,31.14,31.09,31.13,22720.357034181965,17.5845,17.5958,17.5676,17.5902,22720.357
2011-05-05 12:50:00,31.12,31.14,31.11,31.11,19778.88223957805,17.5845,17.5958,17.5789,17.5789,19778.8822
2011-05-05 12:55:00,31.12,31.15,31.1,31.15,38036.31199918856,17.5845,17.6015,17.5732,17.6015,38036.312
2011-05-05 13:00:00,31.14,31.16,31.12,31.15,31240.490922000205,17.5958,17.6071,17.5845,17.6015,31240.4909
2011-05-05 13:05:00,31.15,31.15,31.08,31.11,55279.440105487374,17.6015,17.6015,17.5619,17.5789,55279.4401
2011-05-05 13:10:00,31.11,31.15,31.11,31.15,29414.74794603915,17.5789,17.6015,17.5789,17.6015,29414.7479
2011-05-05 13:15:00,31.15,31.15,31.13,31.13,25458.97149812354,17.6015,17.6015,17.5902,17.5902,25458.9715
2011-05-05 13:20:00,31.12,31.15,31.12,31.12,27893.29546607161,17.5845,17.6015,17.5845,17.5845,27893.2955
2011-05-05 13:25:00,31.12,31.14,31.11,31.13,36413.42935388985,17.5845,17.5958,17.5789,17.5902,36413.4294
2011-05-05 13:30:00,31.12,31.12,31.07,31.08,26270.412820772897,17.5845,17.5845,17.5563,17.5619,26270.4128
2011-05-05 13:35:00,31.08,31.09,31.04,31.06,35703.41819657166,17.5619,17.5676,17.5393,17.5506,35703.4182
2011-05-05 13:40:00,31.05,31.09,31.02,31.08,47570.747540318494,17.545,17.5676,17.528,17.5619,47570.7475
2011-05-05 13:45:00,31.09,31.14,31.09,31.12,40673.49629779896,17.5676,17.5958,17.5676,17.5845,40673.4963
2011-05-05 13:50:00,31.12,31.15,31.11,31.12,23227.507860837813,17.5845,17.6015,17.5789,17.5845,23227.5079
2011-05-05 13:55:00,31.12,31.16,31.12,31.14,59742.36738005883,17.5845,17.6071,17.5845,17.5958,59742.3674
2011-05-05 14:00:00,31.14,31.15,31.08,31.09,20793.183892889745,17.5958,17.6015,17.5619,17.5676,20793.1839
2011-05-05 14:05:00,31.09,31.11,31.05,31.09,32660.513236636576,17.5676,17.5789,17.545,17.5676,32660.5132
2011-05-05 14:10:00,31.09,31.09,31.02,31.07,76174.0541637083,17.5676,17.5676,17.528,17.5563,76174.0542
2011-05-05 14:15:00,31.07,31.09,31.06,31.08,37529.16117253271,17.5563,17.5676,17.5506,17.5619,37529.1612
2011-05-05 14:20:00,31.07,31.16,31.06,31.14,36819.15001521452,17.5563,17.6071,17.5506,17.5958,36819.15
2011-05-05 14:25:00,31.14,31.15,31.13,31.15,40673.49629779896,17.5958,17.6015,17.5902,17.6015,40673.4963
2011-05-05 14:30:00,31.15,31.16,31.12,31.15,71305.40622781216,17.6015,17.6071,17.5845,17.6015,71305.4062
2011-05-05 14:35:00,31.15,31.27,31.14,31.26,60553.808702708186,17.6015,17.6693,17.5958,17.6636,60553.8087
2011-05-05 14:40:00,31.26,31.26,31.17,31.17,28096.15579673395,17.6636,17.6636,17.6128,17.6128,28096.1558
2011-05-05 14:45:00,31.18,31.2,31.12,31.16,34891.97687392231,17.6184,17.6297,17.5845,17.6071,34891.9769
2011-05-05 14:50:00,31.16,31.18,31.08,31.08,32051.93224464956,17.6071,17.6184,17.5619,17.5619,32051.9322
2011-05-05 14:55:00,31.08,31.13,31.08,31.1,31646.211583324883,17.5619,17.5902,17.5619,17.5732,31646.2116
2011-05-05 15:00:00,31.1,31.13,31.07,31.11,45237.85373770159,17.5732,17.5902,17.5563,17.5789,45237.8537
2011-05-05 15:05:00,31.11,31.11,30.97,30.99,42702.09960442236,17.5789,17.5789,17.4998,17.5111,42702.0996
2011-05-05 15:10:00,30.98,30.98,30.84,30.96,109443.14839233187,17.5054,17.5054,17.4263,17.4941,109443.1484
2011-05-05 15:15:00,30.97,31.02,30.89,30.91,72421.13804645502,17.4998,17.528,17.4546,17.4659,72421.138
2011-05-05 15:20:00,30.92,30.94,30.72,30.74,131352.06410386448,17.4715,17.4828,17.3585,17.3698,131352.0641
2011-05-05 15:25:00,30.73,30.81,30.68,30.72,114514.65665889037,17.3642,17.4094,17.3359,17.3585,114514.6567
2011-05-05 15:30:00,30.71,30.86,30.7,30.83,123237.65087737094,17.3529,17.4376,17.3472,17.4207,123237.6509
2011-05-05 15:35:00,30.83,30.88,30.8,30.84,91794.2996247084,17.4207,17.4489,17.4037,17.4263,91794.2996
2011-05-05 15:40:00,30.83,30.92,30.74,30.91,121006.1872400852,17.4207,17.4715,17.3698,17.4659,121006.1872
2011-05-05 15:45:00,30.92,30.92,30.85,30.88,95040.06491530582,17.4715,17.4715,17.432,17.4489,95040.0649
2011-05-05 15:50:00,30.88,30.91,30.8,30.83,91185.71863272136,17.4489,17.4659,17.4037,17.4207,91185.7186
2011-05-05 15:55:00,30.83,30.9,30.83,30.86,155086.72279135816,17.4207,17.4602,17.4207,17.4376,155086.7228
2011-05-06 09:30:00,31.3,31.42,31.26,31.36,168576.93478040368,17.6862,17.7541,17.6636,17.7202,168576.9348
2011-05-06 09:35:00,31.36,31.36,31.23,31.23,94431.4839233188,17.7202,17.7202,17.6467,17.6467,94431.4839
2011-05-06 09:40:00,31.23,31.27,31.15,31.21,82462.7244142408,17.6467,17.6693,17.6015,17.6354,82462.7244
2011-05-06 09:45:00,31.22,31.35,31.17,31.25,71305.40622781216,17.641,17.7145,17.6128,17.658,71305.4062
2011-05-06 09:50:00,31.25,31.31,31.17,31.28,62785.27233999391,17.658,17.6919,17.6128,17.6749,62785.2723
2011-05-06 09:55:00,31.28,31.33,31.2,31.25,62886.70250532508,17.6749,17.7032,17.6297,17.658,62886.7025
2011-05-06 10:00:00,31.25,31.32,31.24,31.3,74449.74135307841,17.658,17.6975,17.6523,17.6862,74449.7414
2011-05-06 10:05:00,31.3,31.3,31.2,31.22,67146.7694492342,17.6862,17.6862,17.6297,17.641,67146.7694
2011-05-06 10:10:00,31.21,31.27,31.18,31.27,49193.6301856172,17.6354,17.6693,17.6184,17.6693,49193.6302
2011-05-06 10:15:00,31.27,31.28,31.19,31.19,88649.96449944214,17.6693,17.6749,17.6241,17.6241,88649.9645
2011-05-06 10:20:00,31.2,31.26,31.17,31.2,86621.36119281875,17.6297,17.6636,17.6128,17.6297,86621.3612
2011-05-06 10:25:00,31.2,31.25,31.18,31.21,67755.35044122122,17.6297,17.658,17.6184,17.6354,67755.3504
2011-05-06 10:30:00,31.21,31.22,31.17,31.19,40267.77563647429,17.6354,17.641,17.6128,17.6241,40267.7756
2011-05-06 10:35:00,31.18,31.3,31.17,31.3,67349.62977989654,17.6184,17.6862,17.6128,17.6862,67349.6298
2011-05-06 10:40:00,31.29,31.37,31.26,31.37,85911.35003550055,17.6806,17.7258,17.6636,17.7258,85911.35
2011-05-06 10:45:00,31.36,31.37,31.3,31.34,137437.87402373465,17.7202,17.7258,17.6862,17.7088,137437.874
2011-05-06 10:50:00,31.35,31.4,31.32,31.36,70696.82523582513,17.7145,17.7428,17.6975,17.7202,70696.8252
2011-05-06 10:55:00,31.36,31.38,31.3,31.36,153463.84014605943,17.7202,17.7315,17.6862,17.7202,153463.8401
2011-05-06 11:00:00,31.36,31.46,31.35,31.46,59539.50704939649,17.7202,17.7767,17.7145,17.7767,59539.507
2011-05-06 11:05:00,31.45,31.54,31.43,31.54,54163.70828684451,17.771,17.8219,17.7597,17.8219,54163.7083
2011-05-06 11:10:00,31.53,31.63,31.52,31.61,83274.16573689015,17.8162,17.8727,17.8106,17.8614,83274.1657
2011-05-06 11:15:00,31.62,31.75,31.59,31.7,148493.76204483214,17.8671,17.9405,17.8501,17.9123,148493.762
2011-05-06 11:20:00,31.71,31.78,31.7,31.75,152043.81783142308,17.9179,17.9575,17.9123,17.9405,152043.8178
2011-05-06 11:25:00,31.75,31.79,31.75,31.78,85302.76904351354,17.9405,17.9631,17.9405,17.9575,85302.769
2011-05-06 11:30:00,31.78,31.82,31.78,31.8,156101.02444466983,17.9575,17.9801,17.9575,17.9688,156101.0244
2011-05-06 11:35:00,31.8,31.84,31.75,31.78,87838.52317679278,17.9688,17.9914,17.9405,17.9575,87838.5232
2011-05-06 11:40:00,31.78,31.8,31.75,31.8,83984.17689420834,17.9575,17.9688,17.9405,17.9688,83984.1769
2011-05-06 11:45:00,31.8,31.81,31.76,31.8,42702.09960442236,17.9688,17.9744,17.9462,17.9688,42702.0996
2011-05-06 11:50:00,31.8,31.8,31.75,31.75,66538.18845724719,17.9688,17.9688,17.9405,17.9405,66538.1885
2011-05-06 11:55:00,31.75,31.83,31.75,31.81,109848.86905365656,17.9405,17.9857,17.9405,17.9744,109848.8691
2011-05-06 12:00:00,31.81,31.87,31.77,31.81,117456.13145349426,17.9744,18.0083,17.9518,17.9744,117456.1315
2011-05-06 12:05:00,31.81,31.82,31.75,31.75,83477.02606755249,17.9744,17.9801,17.9405,17.9405,83477.0261
2011-05-06 12:10:00,31.75,31.81,31.74,31.76,123339.0810427021,17.9405,17.9744,17.9349,17.9462,123339.081
2011-05-06 12:15:00,31.76,31.79,31.67,31.68,99401.5620245461,17.9462,17.9631,17.8953,17.901,99401.562
2011-05-06 12:20:00,31.67,31.77,31.67,31.74,54163.70828684451,17.8953,17.9518,17.8953,17.9349,54163.7083
2011-05-06 12:25:00,31.74,31.77,31.65,31.65,52236.53514555229,17.9349,17.9518,17.884,17.884,52236.5351
2011-05-06 12:30:00,31.65,31.73,31.64,31.7,71001.11573181865,17.884,17.9292,17.8784,17.9123,71001.1157
2011-05-06 12:35:00,31.69,31.77,31.68,31.73,72522.56821178619,17.9066,17.9518,17.901,17.9292,72522.5682
2011-05-06 12:40:00,31.73,31.75,31.62,31.66,82665.58474490313,17.9292,17.9405,17.8671,17.8897,82665.5847
2011-05-06 12:45:00,31.66,31.72,31.62,31.63,108733.1372350137,17.8897,17.9236,17.8671,17.8727,108733.1372
2011-05-06 12:50:00,31.64,31.65,31.59,31.64,57409.47357744193,17.8784,17.884,17.8501,17.8784,57409.4736
2011-05-06 12:55:00,31.63,31.68,31.61,31.67,29719.03844203266,17.8727,17.901,17.8614,17.8953,29719.0384
2011-05-06 13:00:00,31.67,31.75,31.65,31.66,71913.98721979916,17.8953,17.9405,17.884,17.8897,71913.9872
2011-05-06 13:05:00,31.66,31.74,31.63,31.73,45136.423572370426,17.8897,17.9349,17.8727,17.9292,45136.4236
2011-05-06 13:10:00,31.75,31.75,31.6,31.63,73435.4396997667,17.9405,17.9405,17.8558,17.8727,73435.4397
2011-05-06 13:15:00,31.63,31.64,31.47,31.58,134090.67856780606,17.8727,17.8784,17.7823,17.8445,134090.6786
2011-05-06 13:20:00,31.55,31.62,31.52,31.62,71203.97606248099,17.8275,17.8671,17.8106,17.8671,71203.9761
2011-05-06 13:25:00,31.62,31.69,31.6,31.67,58728.06572674713,17.8671,17.9066,17.8558,17.8953,58728.0657
2011-05-06 13:30:00,31.66,31.78,31.65,31.72,62075.26118267573,17.8897,17.9575,17.884,17.9236,62075.2612
2011-05-06 13:35:00,31.72,31.72,31.66,31.66,61466.68019068871,17.9236,17.9236,17.8897,17.8897,61466.6802
2011-05-06 13:40:00,31.67,31.7,31.59,31.59,61872.40085201339,17.8953,17.9123,17.8501,17.8501,61872.4009
2011-05-06 13:45:00,31.58,31.58,31.51,31.55,111268.89136829293,17.8445,17.8445,17.8049,17.8275,111268.8914
2011-05-06 13:50:00,31.55,31.66,31.55,31.65,73841.16036109139,17.8275,17.8897,17.8275,17.884,73841.1604
2011-05-06 13:55:00,31.66,31.67,31.59,31.62,71203.97606248099,17.8897,17.8953,17.8501,17.8671,71203.9761
2011-05-06 14:00:00,31.61,31.61,31.52,31.57,41586.36778577949,17.8614,17.8614,17.8106,17.8388,41586.3678
2011-05-06 14:05:00,31.58,31.6,31.5,31.5,50512.22233492241,17.8445,17.8558,17.7993,17.7993,50512.2223
2011-05-06 14:10:00,31.5,31.56,31.49,31.5,47165.02687899381,17.7993,17.8332,17.7936,17.7993,47165.0269
2011-05-06 14:15:00,31.5,31.57,31.45,31.56,43513.540927071714,17.7993,17.8388,17.771,17.8332,43513.5409
2011-05-06 14:20:00,31.56,31.56,31.45,31.45,50410.79216959124,17.8332,17.8332,17.771,17.771,50410.7922
2011-05-06 14:25:00,31.45,31.45,31.37,31.4,55989.45126280556,17.771,17.771,17.7258,17.7428,55989.4513
2011-05-06 14:30:00,31.39,31.45,31.34,31.37,71305.40622781216,17.7371,17.771,17.7088,17.7258,71305.4062
2011-05-06 14:35:00,31.36,31.38,31.31,31.38,38543.462825844406,17.7202,17.7315,17.6919,17.7315,38543.4628
2011-05-06 14:40:00,31.38,31.49,31.38,31.49,32559.08307130541,17.7315,17.7936,17.7315,17.7936,32559.0831
2011-05-06 14:45:00,31.5,31.51,31.37,31.45,232579.36910437164,17.7993,17.8049,17.7258,17.771,232579.3691
2011-05-06 14:50:00,31.45,31.5,31.44,31.45,152348.1083274166,17.771,17.7993,17.7654,17.771,152348.1083
2011-05-06 14:55:00,31.45,31.5,31.45,31.45,65726.74713459783,17.771,17.7993,17.771,17.771,65726.7471
2011-05-06 15:00:00,31.45,31.53,31.45,31.51,69479.6632518511,17.771,17.8162,17.771,17.8049,69479.6633
2011-05-06 15:05:00,31.5,31.5,31.44,31.48,53352.26696419515,17.7993,17.7993,17.7654,17.788,53352.267
2011-05-06 15:10:00,31.47,31.5,31.41,31.42,143117.96328228014,17.7823,17.7993,17.7484,17.7541,143117.9633
2011-05-06 15:15:00,31.43,31.5,31.41,31.5,39760.62480981844,17.7597,17.7993,17.7484,17.7993,39760.6248
2011-05-06 15:20:00,31.5,31.5,31.42,31.42,53149.40663353281,17.7993,17.7993,17.7541,17.7541,53149.4066
2011-05-06 15:25:00,31.43,31.43,31.34,31.35,58322.34506542246,17.7597,17.7597,17.7088,17.7145,58322.3451
2011-05-06 15:30:00,31.35,31.41,31.33,31.38,74855.46201440308,17.7145,17.7484,17.7032,17.7315,74855.462
2011-05-06 15:35:00,31.38,31.41,31.35,31.36,62278.12151333807,17.7315,17.7484,17.7145,17.7202,62278.1215
2011-05-06 15:40:00,31.35,31.44,31.35,31.44,85708.48970483823,17.7145,17.7654,17.7145,17.7654,85708.4897
2011-05-06 15:45:00,31.44,31.46,31.38,31.4,178314.23065219595,17.7654,17.7767,17.7315,17.7428,178314.2307
2011-05-06 15:50:00,31.4,31.4,31.32,31.34,164925.4488284816,17.7428,17.7428,17.6975,17.7088,164925.4488
2011-05-06 15:55:00,31.34,31.35,31.32,31.33,214119.0790140988,17.7088,17.7145,17.6975,17.7032,214119.079
2011-05-09 09:30:00,31.46,31.58,31.42,31.57,119079.01409879298,17.7767,17.8445,17.7541,17.8388,119079.0141
2011-05-09 09:35:00,31.58,31.58,31.48,31.5,48179.32853230551,17.8445,17.8445,17.788,17.7993,48179.3285
2011-05-09 09:40:00,31.48,31.65,31.36,31.61,63393.85333198093,17.788,17.884,17.7202,17.8614,63393.8533
2011-05-09 09:45:00,31.59,31.63,31.53,31.58,34993.40703925347,17.8501,17.8727,17.8162,17.8445,34993.407
2011-05-09 09:50:00,31.57,31.59,31.5,31.5,41586.36778577949,17.8388,17.8501,17.7993,17.7993,41586.3678
2011-05-09 09:55:00,31.51,31.57,31.46,31.5,42904.95993508469,17.8049,17.8388,17.7767,17.7993,42904.9599
2011-05-09 10:00:00,31.49,31.55,31.44,31.5,59133.78638807181,17.7936,17.8275,17.7654,17.7993,59133.7864
2011-05-09 10:05:00,31.5,31.57,31.48,31.55,34587.6863779288,17.7993,17.8388,17.788,17.8275,34587.6864
2011-05-09 10:10:00,31.56,31.6,31.52,31.53,33471.95455928593,17.8332,17.8558,17.8106,17.8162,33471.9546
2011-05-09 10:15:00,31.54,31.57,31.42,31.44,54366.56861750685,17.8219,17.8388,17.7541,17.7654,54366.5686
2011-05-09 10:20:00,31.44,31.44,31.33,31.4,52033.67481488995,17.7654,17.7654,17.7032,17.7428,52033.6748
2011-05-09 10:25:00,31.4,31.46,31.32,31.36,57003.75291611726,17.7428,17.7767,17.6975,17.7202,57003.7529
2011-05-09 10:30:00,31.36,31.38,31.31,31.32,43716.40125773405,17.7202,17.7315,17.6919,17.6975,43716.4013
2011-05-09 10:35:00,31.33,31.34,31.25,31.28,47165.02687899381,17.7032,17.7088,17.658,17.6749,47165.0269
2011-05-09 10:40:00,31.27,31.28,31.2,31.26,101430.1653311695,17.6693,17.6749,17.6297,17.6636,101430.1653
2011-05-09 10:45:00,31.25,31.26,31.2,31.26,61973.83101734456,17.658,17.6636,17.6297,17.6636,61973.831
2011-05-09 10:50:00,31.26,31.31,31.23,31.31,35196.26736991581,17.6636,17.6919,17.6467,17.6919,35196.2674
2011-05-09 10:55:00,31.3,31.36,31.26,31.28,74956.89217973425,17.6862,17.7202,17.6636,17.6749,74956.8922
2011-05-09 11:00:00,31.29,31.32,31.26,31.3,29617.60827670149,17.6806,17.6975,17.6636,17.6862,29617.6083
2011-05-09 11:05:00,31.3,31.36,31.3,31.35,48483.61902829901,17.6862,17.7202,17.6862,17.7145,48483.619
2011-05-09 11:10:00,31.35,31.39,31.32,31.38,24850.39050613653,17.7145,17.7371,17.6975,17.7315,24850.3905
2011-05-09 11:15:00,31.38,31.4,31.35,31.39,19474.59174358454,17.7315,17.7428,17.7145,17.7371,19474.5917
2011-05-09 11:20:00,31.39,31.42,31.35,31.36,31646.211583324883,17.7371,17.7541,17.7145,17.7202,31646.2116
2011-05-09 11:25:00,31.36,31.37,31.32,31.36,20691.75372755857,17.7202,17.7258,17.6975,17.7202,20691.7537
2011-05-09 11:30:00,31.36,31.38,31.33,31.35,31341.92108733137,17.7202,17.7315,17.7032,17.7145,31341.9211
2011-05-09 11:35:00,31.34,31.4,31.33,31.39,16938.837610305305,17.7088,17.7428,17.7032,17.7371,16938.8376
2011-05-09 11:40:00,31.39,31.41,31.35,31.39,28501.87645805863,17.7371,17.7484,17.7145,17.7371,28501.8765
2011-05-09 11:45:00,31.39,31.46,31.39,31.46,20996.04422355209,17.7371,17.7767,17.7371,17.7767,20996.0442
2011-05-09 11:50:00,31.47,31.54,31.45,31.54,30733.34009534436,17.7823,17.8219,17.771,17.8219,30733.3401
2011-05-09 11:55:00,31.54,31.54,31.49,31.52,22314.636372857287,17.8219,17.8219,17.7936,17.8106,22314.6364
2011-05-09 12:00:00,31.51,31.53,31.48,31.51,39253.47398316259,17.8049,17.8162,17.788,17.8049,39253.474
2011-05-09 12:05:00,31.52,31.55,31.52,31.54,46556.4458870068,17.8106,17.8275,17.8106,17.8219,46556.4459
2011-05-09 12:10:00,31.54,31.63,31.54,31.62,30429.04959935085,17.8219,17.8727,17.8219,17.8671,30429.0496
2011-05-09 12:15:00,31.62,31.68,31.61,31.61,54163.70828684451,17.8671,17.901,17.8614,17.8614,54163.7083
2011-05-09 12:20:00,31.6,31.62,31.56,31.56,27690.435135409272,17.8558,17.8671,17.8332,17.8332,27690.4351
2011-05-09 12:25:00,31.55,31.56,31.52,31.54,20691.75372755857,17.8275,17.8332,17.8106,17.8219,20691.7537
2011-05-09 12:30:00,31.53,31.58,31.53,31.58,23430.36819150015,17.8162,17.8445,17.8162,17.8445,23430.3682
2011-05-09 12:35:00,31.58,31.62,31.57,31.6,16634.547114311797,17.8445,17.8671,17.8388,17.8558,16634.5471
2011-05-09 12:40:00,31.61,31.65,31.6,31.62,28096.15579673395,17.8614,17.884,17.8558,17.8671,28096.1558
2011-05-09 12:45:00,31.61,31.67,31.61,31.66,19778.88223957805,17.8614,17.8953,17.8614,17.8897,19778.8822
2011-05-09 12:50:00,31.66,31.68,31.61,31.64,36413.42935388985,17.8897,17.901,17.8614,17.8784,36413.4294
2011-05-09 12:55:00,31.64,31.68,31.63,31.66,31139.06075666904,17.8784,17.901,17.8727,17.8897,31139.0608
2011-05-09 13:00:00,31.65,31.7,31.65,31.68,31849.07191398722,17.884,17.9123,17.884,17.901,31849.0719
2011-05-09 13:05:00,31.68,31.72,31.65,31.7,31646.211583324883,17.901,17.9236,17.884,17.9123,31646.2116
2011-05-09 13:10:00,31.71,31.72,31.68,31.7,23430.36819150015,17.9179,17.9236,17.901,17.9123,23430.3682
2011-05-09 13:15:00,31.69,31.7,31.66,31.67,16431.686783649457,17.9066,17.9123,17.8897,17.8953,16431.6868
2011-05-09 13:20:00,31.66,31.67,31.61,31.62,15721.67562633127,17.8897,17.8953,17.8614,17.8671,15721.6756
2011-05-09 13:25:00,31.61,31.67,31.61,31.64,20590.323562227408,17.8614,17.8953,17.8614,17.8784,20590.3236
2011-05-09 13:30:00,31.65,31.71,31.64,31.71,17445.988436961154,17.884,17.9179,17.8784,17.9179,17445.9884
2011-05-09 13:35:00,31.71,31.72,31.69,31.72,18358.85992494168,17.9179,17.9236,17.9066,17.9236,18358.8599
2011-05-09 13:40:00,31.71,31.74,31.71,31.72,27284.714474084594,17.9179,17.9349,17.9179,17.9236,27284.7145
2011-05-09 13:45:00,31.73,31.75,31.73,31.74,45947.86489501978,17.9292,17.9405,17.9292,17.9349,45947.8649
2011-05-09 13:50:00,31.75,31.77,31.75,31.75,24546.10001014301,17.9405,17.9518,17.9405,17.9405,24546.1
2011-05-09 13:55:00,31.76,31.76,31.73,31.75,18967.440916928696,17.9462,17.9462,17.9292,17.9405,18967.4409
2011-05-09 14:00:00,31.75,31.76,31.7,31.71,42093.518612435335,17.9405,17.9462,17.9123,17.9179,42093.5186
2011-05-09 14:05:00,31.71,31.77,31.71,31.77,59438.07688406532,17.9179,17.9518,17.9179,17.9518,59438.0769
2011-05-09 14:10:00,31.77,31.79,31.76,31.78,55583.73060148088,17.9518,17.9631,17.9462,17.9575,55583.7306
2011-05-09 14:15:00,31.78,31.8,31.74,31.79,59235.216553402985,17.9575,17.9688,17.9349,17.9631,59235.2166
2011-05-09 14:20:00,31.8,31.8,31.76,31.79,38543.462825844406,17.9688,17.9688,17.9462,17.9631,38543.4628
2011-05-09 14:25:00,31.77,31.79,31.76,31.78,29516.17811137032,17.9518,17.9631,17.9462,17.9575,29516.1781
2011-05-09 14:30:00,31.78,31.81,31.78,31.8,39354.90414849376,17.9575,17.9744,17.9575,17.9688,39354.9041
2011-05-09 14:35:00,31.81,31.83,31.8,31.82,44527.8425803834,17.9744,17.9857,17.9688,17.9801,44527.8426
2011-05-09 14:40:00,31.82,31.84,31.81,31.81,52743.685972208135,17.9801,17.9914,17.9744,17.9744,52743.686
2011-05-09 14:45:00,31.81,31.81,31.77,31.77,40673.49629779896,17.9744,17.9744,17.9518,17.9518,40673.4963
2011-05-09 14:50:00,31.77,31.79,31.71,31.71,28501.87645805863,17.9518,17.9631,17.9179,17.9179,28501.8765
2011-05-09 14:55:00,31.71,31.72,31.7,31.71,18663.150420935188,17.9179,17.9236,17.9123,17.9179,18663.1504
2011-05-09 15:00:00,31.72,31.77,31.71,31.76,16735.977279642964,17.9236,17.9518,17.9179,17.9462,16735.9773
2011-05-09 15:05:00,31.77,31.77,31.7,31.74,37326.300841870376,17.9518,17.9518,17.9123,17.9349,37326.3008
2011-05-09 15:10:00,31.74,31.77,31.72,31.73,58829.4958920783,17.9349,17.9518,17.9236,17.9292,58829.4959
2011-05-09 15:15:00,31.73,31.78,31.73,31.77,36109.13885789634,17.9292,17.9575,17.9292,17.9518,36109.1389
2011-05-09 15:20:00,31.76,31.78,31.75,31.78,34181.96571660412,17.9462,17.9575,17.9405,17.9575,34181.9657
2011-05-09 15:25:00,31.78,31.79,31.73,31.74,54975.14960949386,17.9575,17.9631,17.9292,17.9349,54975.1496
2011-05-09 15:30:00,31.73,31.76,31.72,31.73,66943.90911857186,17.9292,17.9462,17.9236,17.9292,66943.9091
2011-05-09 15:35:00,31.73,31.78,31.73,31.76,40369.20580180546,17.9292,17.9575,17.9292,17.9462,40369.2058
2011-05-09 15:40:00,31.77,31.77,31.74,31.75,59742.36738005883,17.9518,17.9518,17.9349,17.9405,59742.3674
2011-05-09 15:45:00,31.75,31.78,31.75,31.78,125063.39385333196,17.9405,17.9575,17.9405,17.9575,125063.3939
2011-05-09 15:50:00,31.77,31.81,31.77,31.81,113906.07566690334,17.9518,17.9744,17.9518,17.9744,113906.0757
2011-05-09 15:55:00,31.81,31.81,31.77,31.78,185820.0628867025,17.9744,17.9744,17.9518,17.9575,185820.0629
2011-05-10 09:30:00,31.89,31.95,31.83,31.91,77999.79713966933,18.0196,18.0535,17.9857,18.0309,77999.7971
2011-05-10 09:35:00,31.91,31.91,31.8,31.82,46353.58555634446,18.0309,18.0309,17.9688,17.9801,46353.5856
2011-05-10 09:40:00,31.82,31.95,31.81,31.88,219697.7381073131,17.9801,18.0535,17.9744,18.014,219697.7381
2011-05-10 09:45:00,31.88,31.94,31.88,31.94,83477.02606755249,18.014,18.0479,18.014,18.0479,83477.0261
2011-05-10 09:50:00,31.94,32.02,31.94,31.95,121614.76823207222,18.0479,18.0931,18.0479,18.0535,121614.7682
2011-05-10 09:55:00,31.95,32.02,31.93,31.97,80129.8306116239,18.0535,18.0931,18.0422,18.0648,80129.8306
2011-05-10 10:00:00,31.98,32.02,31.95,31.96,53352.26696419515,18.0705,18.0931,18.0535,18.0592,53352.267
2011-05-10 10:05:00,31.97,32.01,31.94,31.96,53352.26696419515,18.0648,18.0874,18.0479,18.0592,53352.267
2011-05-10 10:10:00,31.95,32.01,31.94,32.01,41383.50745511715,18.0535,18.0874,18.0479,18.0874,41383.5075
2011-05-10 10:15:00,32.01,32.04,31.94,31.95,46455.01572167563,18.0874,18.1044,18.0479,18.0535,46455.0157
2011-05-10 10:20:00,31.95,32.03,31.95,32.0,57206.61324677959,18.0535,18.0987,18.0535,18.0818,57206.6132
2011-05-10 10:25:00,32.0,32.0,31.95,31.98,42296.37894309768,18.0818,18.0818,18.0535,18.0705,42296.3789
2011-05-10 10:30:00,31.98,32.03,31.98,32.02,23126.077695506643,18.0705,18.0987,18.0705,18.0931,23126.0777
2011-05-10 10:35:00,32.02,32.13,32.02,32.12,83274.16573689015,18.0931,18.1552,18.0931,18.1496,83274.1657
2011-05-10 10:40:00,32.12,32.25,32.11,32.25,149000.912871488,18.1496,18.2231,18.1439,18.2231,149000.9129
2011-05-10 10:45:00,32.24,32.34,32.24,32.27,97880.10954457856,18.2174,18.2739,18.2174,18.2344,97880.1095
2011-05-10 10:50:00,32.28,32.28,32.19,32.24,33471.95455928593,18.24,18.24,18.1891,18.2174,33471.9546
2011-05-10 10:55:00,32.25,32.29,32.21,32.27,40572.06613246779,18.2231,18.2457,18.2004,18.2344,40572.0661
2011-05-10 11:00:00,32.27,32.31,32.26,32.29,55178.00994015621,18.2344,18.257,18.2287,18.2457,55178.0099
2011-05-10 11:05:00,32.29,32.32,32.24,32.3,76579.77482503296,18.2457,18.2626,18.2174,18.2513,76579.7748
2011-05-10 11:10:00,32.29,32.33,32.29,32.32,20793.183892889745,18.2457,18.2683,18.2457,18.2626,20793.1839
2011-05-10 11:15:00,32.32,32.34,32.19,32.19,37833.45166852622,18.2626,18.2739,18.1891,18.1891,37833.4517
2011-05-10 11:20:00,32.19,32.19,32.13,32.14,71812.557054468,18.1891,18.1891,18.1552,18.1609,71812.5571
2011-05-10 11:25:00,32.14,32.24,32.14,32.23,30226.189268688508,18.1609,18.2174,18.1609,18.2117,30226.1893
2011-05-10 11:30:00,32.23,32.23,32.14,32.14,84389.89755553301,18.2117,18.2117,18.1609,18.1609,84389.8976
2011-05-10 11:35:00,32.15,32.23,32.14,32.17,81752.71325692261,18.1665,18.2117,18.1609,18.1778,81752.7133
2011-05-10 11:40:00,32.17,32.33,32.17,32.3,53757.98762551983,18.1778,18.2683,18.1778,18.2513,53757.9876
2011-05-10 11:45:00,32.31,32.35,32.3,32.34,46556.4458870068,18.257,18.2796,18.2513,18.2739,46556.4459
2011-05-10 11:50:00,32.33,32.41,32.33,32.4,72116.8475504615,18.2683,18.3135,18.2683,18.3078,72116.8476
2011-05-10 11:55:00,32.4,32.42,32.39,32.42,58829.4958920783,18.3078,18.3191,18.3022,18.3191,58829.4959
2011-05-10 12:00:00,32.41,32.51,32.41,32.49,96561.51739527336,18.3135,18.37,18.3135,18.3587,96561.5174
2011-05-10 12:05:00,32.49,32.51,32.36,32.37,64611.015315954966,18.3587,18.37,18.2852,18.2909,64611.0153
2011-05-10 12:10:00,32.36,32.39,32.31,32.31,34181.96571660412,18.2852,18.3022,18.257,18.257,34181.9657
2011-05-10 12:15:00,32.32,32.36,32.31,32.36,37326.300841870376,18.2626,18.2852,18.257,18.2852,37326.3008
2011-05-10 12:20:00,32.37,32.37,32.35,32.36,113906.07566690334,18.2909,18.2909,18.2796,18.2852,113906.0757
2011-05-10 12:25:00,32.37,32.37,32.33,32.35,48686.47935896136,18.2909,18.2909,18.2683,18.2796,48686.4794
2011-05-10 12:30:00,32.35,32.4,32.34,32.39,82158.43391824729,18.2796,18.3078,18.2739,18.3022,82158.4339
2011-05-10 12:35:00,32.4,32.4,32.33,32.37,54163.70828684451,18.3078,18.3078,18.2683,18.2909,54163.7083
2011-05-10 12:40:00,32.37,32.38,32.33,32.34,30023.32893802617,18.2909,18.2965,18.2683,18.2739,30023.3289
2011-05-10 12:45:00,32.33,32.34,32.27,32.28,49700.78101227305,18.2683,18.2739,18.2344,18.24,49700.781
2011-05-10 12:50:00,32.29,32.34,32.26,32.32,34080.53555127295,18.2457,18.2739,18.2287,18.2626,34080.5356
2011-05-10 12:55:00,32.33,32.34,32.28,32.3,45440.71406836393,18.2683,18.2739,18.24,18.2513,45440.7141
2011-05-10 13:00:00,32.3,32.33,32.27,32.3,27284.714474084594,18.2513,18.2683,18.2344,18.2513,27284.7145
2011-05-10 13:05:00,32.3,32.32,32.26,32.26,35906.278527234,18.2513,18.2626,18.2287,18.2287,35906.2785
2011-05-10 13:10:00,32.26,32.27,32.21,32.23,32254.79257531189,18.2287,18.2344,18.2004,18.2117,32254.7926
2011-05-10 13:15:00,32.24,32.25,32.2,32.21,12577.340501065017,18.2174,18.2231,18.1948,18.2004,12577.3405
2011-05-10 13:20:00,32.22,32.25,32.19,32.25,39456.33431382493,18.2061,18.2231,18.1891,18.2231,39456.3343
2011-05-10 13:25:00,32.25,32.31,32.24,32.3,22618.926868850795,18.2231,18.257,18.2174,18.2513,22618.9269
2011-05-10 13:30:00,32.29,32.29,32.23,32.26,24140.37934881834,18.2457,18.2457,18.2117,18.2287,24140.3793
2011-05-10 13:35:00,32.25,32.29,32.25,32.29,10751.597525103964,18.2231,18.2457,18.2231,18.2457,10751.5975
2011-05-10 13:40:00,32.29,32.31,32.28,32.31,22111.77604219495,18.2457,18.257,18.24,18.257,22111.776
2011-05-10 13:45:00,32.31,32.32,32.29,32.32,26168.982655441727,18.257,18.2626,18.2457,18.2626,26168.9827
2011-05-10 13:50:00,32.31,32.34,32.28,32.31,34689.11654325997,18.257,18.2739,18.24,18.257,34689.1165
2011-05-10 13:55:00,32.31,32.33,32.29,32.31,33370.524393954765,18.257,18.2683,18.2457,18.257,33370.5244
2011-05-10 14:00:00,32.32,32.34,32.31,32.34,42600.66943909119,18.2626,18.2739,18.257,18.2739,42600.6694
2011-05-10 14:05:00,32.33,32.45,32.33,32.45,64306.724819961455,18.2683,18.3361,18.2683,18.3361,64306.7248
2011-05-10 14:10:00,32.44,32.46,32.41,32.43,49295.06035094837,18.3304,18.3417,18.3135,18.3248,49295.0604
2011-05-10 14:15:00,32.42,32.46,32.42,32.46,119991.88558677353,18.3191,18.3417,18.3191,18.3417,119991.8856
2011-05-10 14:20:00,32.45,32.46,32.44,32.44,53757.98762551983,18.3361,18.3417,18.3304,18.3304,53757.9876
2011-05-10 14:25:00,32.44,32.51,32.43,32.49,80231.26077695507,18.3304,18.37,18.3248,18.3587,80231.2608
2011-05-10 14:30:00,32.49,32.49,32.46,32.47,41687.79795111066,18.3587,18.3587,18.3417,18.3474,41687.798
2011-05-10 14:35:00,32.47,32.53,32.46,32.53,92402.8806166954,18.3474,18.3813,18.3417,18.3813,92402.8806
2011-05-10 14:40:00,32.53,32.54,32.48,32.53,109341.7182270007,18.3813,18.3869,18.353,18.3813,109341.7182
2011-05-10 14:45:00,32.52,32.53,32.46,32.46,52236.53514555229,18.3756,18.3813,18.3417,18.3417,52236.5351
2011-05-10 14:50:00,32.46,32.48,32.42,32.43,30429.04959935085,18.3417,18.353,18.3191,18.3248,30429.0496
2011-05-10 14:55:00,32.42,32.44,32.42,32.44,38644.89299117558,18.3191,18.3304,18.3191,18.3304,38644.893
2011-05-10 15:00:00,32.44,32.46,32.42,32.44,96460.0872299422,18.3304,18.3417,18.3191,18.3304,96460.0872
2011-05-10 15:05:00,32.44,32.46,32.42,32.44,70899.68556648747,18.3304,18.3417,18.3191,18.3304,70899.6856
2011-05-10 15:10:00,32.45,32.5,32.44,32.49,96967.23805659804,18.3361,18.3643,18.3304,18.3587,96967.2381
2011-05-10 15:15:00,32.49,32.54,32.48,32.53,82868.44507556547,18.3587,18.3869,18.353,18.3813,82868.4451
2011-05-10 15:20:00,32.53,32.54,32.52,32.53,56293.74175879906,18.3813,18.3869,18.3756,18.3813,56293.7418
2011-05-10 15:25:00,32.52,32.54,32.51,32.51,119890.45542144234,18.3756,18.3869,18.37,18.37,119890.4554
2011-05-10 15:30:00,32.51,32.52,32.47,32.51,148696.62237549448,18.37,18.3756,18.3474,18.37,148696.6224
2011-05-10 15:35:00,32.51,32.51,32.49,32.49,126483.41616796836,18.37,18.37,18.3587,18.3587,126483.4162
2011-05-10 15:40:00,32.49,32.5,32.37,32.37,146972.30956486458,18.3587,18.3643,18.2909,18.2909,146972.3096
2011-05-10 15:45:00,32.37,32.38,32.35,32.37,150319.50502079318,18.2909,18.2965,18.2796,18.2909,150319.505
2011-05-10 15:50:00,32.37,32.38,32.34,32.37,126584.84633329952,18.2909,18.2965,18.2739,18.2909,126584.8463
2011-05-10 15:55:00,32.37,32.43,32.36,32.43,259255.50258646923,18.2909,18.3248,18.2852,18.3248,259255.5026
2011-05-11 09:30:00,32.35,32.39,32.11,32.13,126686.27649863069,18.2796,18.3022,18.1439,18.1552,126686.2765
2011-05-11 09:35:00,32.12,32.31,32.09,32.3,59336.64671873416,18.1496,18.257,18.1326,18.2513,59336.6467
2011-05-11 09:40:00,32.3,32.38,32.21,32.36,46556.4458870068,18.2513,18.2965,18.2004,18.2852,46556.4459
2011-05-11 09:45:00,32.37,32.4,32.27,32.28,90982.85830205904,18.2909,18.3078,18.2344,18.24,90982.8583
2011-05-11 09:50:00,32.29,32.37,32.27,32.3,103661.62896845522,18.2457,18.2909,18.2344,18.2513,103661.629
2011-05-11 09:55:00,32.31,32.31,32.21,32.24,102545.89714981236,18.257,18.257,18.2004,18.2174,102545.8971
2011-05-11 10:00:00,32.24,32.28,32.22,32.26,68363.93143320824,18.2174,18.24,18.2061,18.2287,68363.9314
2011-05-11 10:05:00,32.25,32.32,32.22,32.26,35906.278527234,18.2231,18.2626,18.2061,18.2287,35906.2785
2011-05-11 10:10:00,32.25,32.27,32.2,32.2,137843.59468505933,18.2231,18.2344,18.1948,18.1948,137843.5947
2011-05-11 10:15:00,32.2,32.24,32.19,32.21,56598.032254792575,18.1948,18.2174,18.1891,18.2004,56598.0323
2011-05-11 10:20:00,32.21,32.21,32.12,32.14,115224.66781620854,18.2004,18.2004,18.1496,18.1609,115224.6678
2011-05-11 10:25:00,32.14,32.16,32.11,32.14,75565.47317172127,18.1609,18.1722,18.1439,18.1609,75565.4732
2011-05-11 10:30:00,32.13,32.15,32.06,32.08,97474.38888325388,18.1552,18.1665,18.1157,18.127,97474.3889
2011-05-11 10:35:00,32.07,32.08,31.99,32.02,95648.64590729284,18.1213,18.127,18.0761,18.0931,95648.6459
2011-05-11 10:40:00,32.02,32.14,32.02,32.13,79014.09879298104,18.0931,18.1609,18.0931,18.1552,79014.0988
2011-05-11 10:45:00,32.12,32.24,32.12,32.24,58322.34506542246,18.1496,18.2174,18.1496,18.2174,58322.3451
2011-05-11 10:50:00,32.24,32.24,32.17,32.2,84288.46739020184,18.2174,18.2174,18.1778,18.1948,84288.4674
2011-05-11 10:55:00,32.2,32.23,32.15,32.15,67146.7694492342,18.1948,18.2117,18.1665,18.1665,67146.7694
2011-05-11 11:00:00,32.14,32.22,32.13,32.19,48483.61902829901,18.1609,18.2061,18.1552,18.1891,48483.619
2011-05-11 11:05:00,32.19,32.22,32.17,32.19,45947.86489501978,18.1891,18.2061,18.1778,18.1891,45947.8649
2011-05-11 11:10:00,32.2,32.26,32.17,32.26,93822.90293133176,18.1948,18.2287,18.1778,18.2287,93822.9029
2011-05-11 11:15:00,32.26,32.26,32.18,32.2,68871.08225986408,18.2287,18.2287,18.1835,18.1948,68871.0823
2011-05-11 11:20:00,32.21,32.22,32.18,32.18,51222.23349224059,18.2004,18.2061,18.1835,18.1835,51222.2335
2011-05-11 11:25:00,32.18,32.19,32.14,32.14,20083.17273557156,18.1835,18.1891,18.1609,18.1609,20083.1727
2011-05-11 11:30:00,32.14,32.2,32.14,32.17,30226.189268688508,18.1609,18.1948,18.1609,18.1778,30226.1893
2011-05-11 11:35:00,32.17,32.2,32.16,32.18,31240.490922000205,18.1778,18.1948,18.1722,18.1835,31240.4909
2011-05-11 11:40:00,32.18,32.2,32.14,32.2,43107.82026574703,18.1835,18.1948,18.1609,18.1948,43107.8203
2011-05-11 11:45:00,32.19,32.22,32.15,32.16,42397.809108428846,18.1891,18.2061,18.1665,18.1722,42397.8091
2011-05-11 11:50:00,32.16,32.21,32.15,32.21,25966.12232477939,18.1722,18.2004,18.1665,18.2004,25966.1223
2011-05-11 11:55:00,32.2,32.22,32.05,32.08,62683.84217466274,18.1948,18.2061,18.11,18.127,62683.8422
2011-05-11 12:00:00,32.08,32.1,32.04,32.05,56598.032254792575,18.127,18.1383,18.1044,18.11,56598.0323
2011-05-11 12:05:00,32.05,32.08,31.99,32.07,72522.56821178619,18.11,18.127,18.0761,18.1213,72522.5682
2011-05-11 12:10:00,32.07,32.07,31.85,31.9,89055.6851607668,18.1213,18.1213,17.997,18.0253,89055.6852
2011-05-11 12:15:00,31.89,31.94,31.81,31.92,102850.18764580588,18.0196,18.0479,17.9744,18.0366,102850.1876
2011-05-11 12:20:00,31.93,32.0,31.9,31.98,83578.45623288366,18.0422,18.0818,18.0253,18.0705,83578.4562
2011-05-11 12:25:00,31.97,32.05,31.96,32.03,48686.47935896136,18.0648,18.11,18.0592,18.0987,48686.4794
2011-05-11 12:30:00,32.02,32.03,31.97,31.99,38036.31199918856,18.0931,18.0987,18.0648,18.0761,38036.312
2011-05-11 12:35:00,31.99,32.1,31.98,32.02,42600.66943909119,18.0761,18.1383,18.0705,18.0931,42600.6694
2011-05-11 12:40:00,32.02,32.07,32.0,32.04,47063.59671366264,18.0931,18.1213,18.0818,18.1044,47063.5967
2011-05-11 12:45:00,32.04,32.04,31.97,32.01,77898.36697433816,18.1044,18.1044,18.0648,18.0874,77898.367
2011-05-11 12:50:00,32.0,32.03,31.95,32.02,40470.63596713663,18.0818,18.0987,18.0535,18.0931,40470.636
2011-05-11 12:55:00,32.02,32.09,32.0,32.08,50613.65250025358,18.0931,18.1326,18.0818,18.127,50613.6525
2011-05-11 13:00:00,32.09,32.11,32.04,32.11,37123.44051120804,18.1326,18.1439,18.1044,18.1439,37123.4405
2011-05-11 13:05:00,32.1,32.12,32.09,32.09,28806.166954052136,18.1383,18.1496,18.1326,18.1326,28806.167
2011-05-11 13:10:00,32.09,32.11,31.99,32.03,79926.97028096156,18.1326,18.1439,18.0761,18.0987,79926.9703
2011-05-11 13:15:00,32.03,32.03,31.97,32.02,26980.423978091083,18.0987,18.0987,18.0648,18.0931,26980.424
2011-05-11 13:20:00,32.02,32.09,32.02,32.09,26473.27315143524,18.0931,18.1326,18.0931,18.1326,26473.2732
2011-05-11 13:25:00,32.09,32.09,32.02,32.03,37123.44051120804,18.1326,18.1326,18.0931,18.0987,37123.4405
2011-05-11 13:30:00,32.03,32.05,31.99,31.99,49396.49051627954,18.0987,18.11,18.0761,18.0761,49396.4905
2011-05-11 13:35:00,31.99,32.0,31.88,31.97,97880.10954457856,18.0761,18.0818,18.014,18.0648,97880.1095
2011-05-11 13:40:00,31.97,32.06,31.95,32.03,49295.06035094837,18.0648,18.1157,18.0535,18.0987,49295.0604
2011-05-11 13:45:00,32.03,32.07,32.0,32.05,45034.993407039256,18.0987,18.1213,18.0818,18.11,45034.9934
2011-05-11 13:50:00,32.05,32.16,32.05,32.15,64915.30581194847,18.11,18.1722,18.11,18.1665,64915.3058
2011-05-11 13:55:00,32.15,32.19,32.1,32.16,72725.42854244853,18.1665,18.1891,18.1383,18.1722,72725.4285
2011-05-11 14:00:00,32.16,32.18,32.13,32.13,37427.73100720154,18.1722,18.1835,18.1552,18.1552,37427.731
2011-05-11 14:05:00,32.13,32.15,32.09,32.1,30530.47976468201,18.1552,18.1665,18.1326,18.1383,30530.4798
2011-05-11 14:10:00,32.1,32.14,32.09,32.1,35094.83720458464,18.1383,18.1609,18.1326,18.1383,35094.8372
2011-05-11 14:15:00,32.1,32.16,32.09,32.1,52439.395476214624,18.1383,18.1722,18.1326,18.1383,52439.3955
2011-05-11 14:20:00,32.1,32.11,32.06,32.09,46252.155391013286,18.1383,18.1439,18.1157,18.1326,46252.1554
2011-05-11 14:25:00,32.08,32.14,32.06,32.11,62075.26118267573,18.127,18.1609,18.1157,18.1439,62075.2612
2011-05-11 14:30:00,32.12,32.18,32.11,32.13,55380.87027081855,18.1496,18.1835,18.1439,18.1552,55380.8703
2011-05-11 14:35:00,32.13,32.24,32.12,32.21,65929.60746526017,18.1552,18.2174,18.1496,18.2004,65929.6075
2011-05-11 14:40:00,32.21,32.22,32.15,32.15,68972.51242519525,18.2004,18.2061,18.1665,18.1665,68972.5124
2011-05-11 14:45:00,32.15,32.19,32.13,32.19,48889.339689623695,18.1665,18.1891,18.1552,18.1891,48889.3397
2011-05-11 14:50:00,32.19,32.21,32.16,32.17,29414.74794603915,18.1891,18.2004,18.1722,18.1778,29414.7479
2011-05-11 14:55:00,32.16,32.19,32.13,32.14,36819.15001521452,18.1722,18.1891,18.1552,18.1609,36819.15
2011-05-11 15:00:00,32.13,32.15,32.1,32.11,68972.51242519525,18.1552,18.1665,18.1383,18.1439,68972.5124
2011-05-11 15:05:00,32.11,32.14,32.1,32.11,96764.37772593569,18.1439,18.1609,18.1383,18.1439,96764.3777
2011-05-11 15:10:00,32.1,32.15,32.1,32.15,33877.67522061061,18.1383,18.1665,18.1383,18.1665,33877.6752
2011-05-11 15:15:00,32.15,32.23,32.15,32.22,53859.417790851,18.1665,18.2117,18.1665,18.2061,53859.4178
2011-05-11 15:20:00,32.23,32.28,32.22,32.27,67856.78060655239,18.2117,18.24,18.2061,18.2344,67856.7806
2011-05-11 15:25:00,32.27,32.28,32.2,32.22,84897.04838218886,18.2344,18.24,18.1948,18.2061,84897.0484
2011-05-11 15:30:00,32.23,32.24,32.16,32.17,57612.33390810427,18.2117,18.2174,18.1722,18.1778,57612.3339
2011-05-11 15:35:00,32.17,32.17,32.08,32.13,81955.57358758495,18.1778,18.1778,18.127,18.1552,81955.5736
2011-05-11 15:40:00,32.13,32.16,32.11,32.13,90577.13764073436,18.1552,18.1722,18.1439,18.1552,90577.1376
2011-05-11 15:45:00,32.14,32.18,32.1,32.17,118166.14261081246,18.1609,18.1835,18.1383,18.1778,118166.1426
2011-05-11 15:50:00,32.16,32.18,32.14,32.16,134293.5388984684,18.1722,18.1835,18.1609,18.1722,134293.5389
2011-05-11 15:55:00,32.15,32.16,32.1,32.12,235723.7042296379,18.1665,18.1722,18.1383,18.1496,235723.7042
2011-05-12 09:30:00,32.04,32.1,31.94,32.0,60249.518206714674,18.1044,18.1383,18.0479,18.0818,60249.5182
2011-05-12 09:35:00,32.01,32.02,31.81,31.82,54772.28927883152,18.0874,18.0931,17.9744,17.9801,54772.2893
2011-05-12 09:40:00,31.81,31.86,31.64,31.65,103965.91946444871,17.9744,18.0027,17.8784,17.884,103965.9195
2011-05-12 09:45:00,31.64,31.79,31.63,31.74,72725.42854244853,17.8784,17.9631,17.8727,17.9349,72725.4285
2011-05-12 09:50:00,31.74,31.82,31.66,31.7,53757.98762551983,17.9349,17.9801,17.8897,17.9123,53757.9876
2011-05-12 09:55:00,31.69,31.74,31.63,31.71,51627.95415356527,17.9066,17.9349,17.8727,17.9179,51627.9542
2011-05-12 10:00:00,31.73,31.81,31.66,31.66,82057.00375291612,17.9292,17.9744,17.8897,17.8897,82057.0038
2011-05-12 10:05:00,31.67,31.87,31.6,31.87,76275.48432903945,17.8953,18.0083,17.8558,18.0083,76275.4843
2011-05-12 10:10:00,31.87,32.03,31.86,32.0,76376.91449437062,18.0083,18.0987,18.0027,18.0818,76376.9145
2011-05-12 10:15:00,32.0,32.03,31.83,31.84,51222.23349224059,18.0818,18.0987,17.9857,17.9914,51222.2335
2011-05-12 10:20:00,31.83,31.89,31.79,31.84,58930.92605740947,17.9857,18.0196,17.9631,17.9914,58930.9261
2011-05-12 10:25:00,31.84,31.89,31.81,31.84,46759.30621766914,17.9914,18.0196,17.9744,17.9914,46759.3062
2011-05-12 10:30:00,31.84,31.89,31.76,31.82,55279.440105487374,17.9914,18.0196,17.9462,17.9801,55279.4401
2011-05-12 10:35:00,31.81,31.84,31.74,31.77,41586.36778577949,17.9744,17.9914,17.9349,17.9518,41586.3678
2011-05-12 10:40:00,31.78,31.79,31.64,31.64,63089.562835987424,17.9575,17.9631,17.8784,17.8784,63089.5628
2011-05-12 10:45:00,31.63,31.72,31.61,31.72,41079.216959123645,17.8727,17.9236,17.8614,17.9236,41079.217
2011-05-12 10:50:00,31.72,31.72,31.57,31.6,57308.04341211076,17.9236,17.9236,17.8388,17.8558,57308.0434
2011-05-12 10:55:00,31.6,31.61,31.53,31.55,71305.40622781216,17.8558,17.8614,17.8162,17.8275,71305.4062
2011-05-12 11:00:00,31.56,31.7,31.55,31.7,60959.52936403286,17.8332,17.9123,17.8275,17.9123,60959.5294
2011-05-12 11:05:00,31.68,31.71,31.58,31.58,39862.05497514961,17.901,17.9179,17.8445,17.8445,39862.055
2011-05-12 11:10:00,31.57,31.68,31.57,31.67,58728.06572674713,17.8388,17.901,17.8388,17.8953,58728.0657
2011-05-12 11:15:00,31.67,31.68,31.62,31.65,52743.685972208135,17.8953,17.901,17.8671,17.884,52743.686
2011-05-12 11:20:00,31.65,31.7,31.64,31.69,41992.08844710417,17.884,17.9123,17.8784,17.9066,41992.0884
2011-05-12 11:25:00,31.69,31.77,31.69,31.7,61263.81986002637,17.9066,17.9518,17.9066,17.9123,61263.8199
2011-05-12 11:30:00,31.71,31.78,31.64,31.67,136930.7231970788,17.9179,17.9575,17.8784,17.8953,136930.7232
2011-05-12 11:35:00,31.67,31.81,31.67,31.81,48889.339689623695,17.8953,17.9744,17.8953,17.9744,48889.3397
2011-05-12 11:40:00,31.81,31.87,31.79,31.87,55583.73060148088,17.9744,18.0083,17.9631,18.0083,55583.7306
2011-05-12 11:45:00,31.87,31.87,31.7,31.78,115528.95831220206,18.0083,18.0083,17.9123,17.9575,115528.9583
2011-05-12 11:50:00,31.78,31.84,31.73,31.81,21503.19505020793,17.9575,17.9914,17.9292,17.9744,21503.1951
2011-05-12 11:55:00,31.81,31.83,31.66,31.67,58018.05456942895,17.9744,17.9857,17.8897,17.8953,58018.0546
2011-05-12 12:00:00,31.68,31.73,31.66,31.72,48179.32853230551,17.901,17.9292,17.8897,17.9236,48179.3285
2011-05-12 12:05:00,31.71,31.71,31.62,31.66,52642.255806876965,17.9179,17.9179,17.8671,17.8897,52642.2558
2011-05-12 12:10:00,31.67,31.73,31.66,31.73,14504.513642357237,17.8953,17.9292,17.8897,17.9292,14504.5136
2011-05-12 12:15:00,31.72,31.75,31.71,31.74,24038.94918348717,17.9236,17.9405,17.9179,17.9349,24038.9492
2011-05-12 12:20:00,31.74,31.76,31.72,31.75,24241.809514149507,17.9349,17.9462,17.9236,17.9405,24241.8095
2011-05-12 12:25:00,31.75,31.81,31.75,31.81,14098.79298103256,17.9405,17.9744,17.9405,17.9744,14098.793
2011-05-12 12:30:00,31.81,31.83,31.78,31.81,32356.22274064307,17.9744,17.9857,17.9575,17.9744,32356.2227
2011-05-12 12:35:00,31.8,31.81,31.78,31.8,19576.02190891571,17.9688,17.9744,17.9575,17.9688,19576.0219
2011-05-12 12:40:00,31.81,31.85,31.76,31.78,41180.647124454816,17.9744,17.997,17.9462,17.9575,41180.6471
2011-05-12 12:45:00,31.78,31.86,31.78,31.86,39253.47398316259,17.9575,18.0027,17.9575,18.0027,39253.474
2011-05-12 12:50:00,31.86,31.89,31.83,31.88,28806.166954052136,18.0027,18.0196,17.9857,18.014,28806.167
2011-05-12 12:55:00,31.87,31.97,31.87,31.95,27487.57480474693,18.0083,18.0648,18.0083,18.0535,27487.5748
2011-05-12 13:00:00,31.95,32.04,31.95,32.01,38949.18348716908,18.0535,18.1044,18.0535,18.0874,38949.1835
2011-05-12 13:05:00,32.02,32.04,31.98,31.99,17243.128106298813,18.0931,18.1044,18.0705,18.0761,17243.1281
2011-05-12 13:10:00,31.99,32.06,31.98,32.06,18764.580586266355,18.0761,18.1157,18.0705,18.1157,18764.5806
2011-05-12 13:15:00,32.06,32.1,32.02,32.04,35703.41819657166,18.1157,18.1383,18.0931,18.1044,35703.4182
2011-05-12 13:20:00,32.04,32.1,32.04,32.08,29313.31778070798,18.1044,18.1383,18.1044,18.127,29313.3178
2011-05-12 13:25:00,32.08,32.08,32.02,32.04,23633.22852216249,18.127,18.127,18.0931,18.1044,23633.2285
2011-05-12 13:30:00,32.03,32.07,32.02,32.04,17648.84876762349,18.0987,18.1213,18.0931,18.1044,17648.8488
2011-05-12 13:35:00,32.04,32.07,32.03,32.04,52845.116137539306,18.1044,18.1213,18.0987,18.1044,52845.1161
2011-05-12 13:40:00,32.05,32.05,31.95,32.02,19778.88223957805,18.11,18.11,18.0535,18.0931,19778.8822
2011-05-12 13:45:00,32.01,32.02,31.99,32.02,19677.45207424688,18.0874,18.0931,18.0761,18.0931,19677.4521
2011-05-12 13:50:00,32.02,32.06,32.0,32.05,17243.128106298813,18.0931,18.1157,18.0818,18.11,17243.1281
2011-05-12 13:55:00,32.06,32.06,31.99,32.0,15620.245461000102,18.1157,18.1157,18.0761,18.0818,15620.2455
2011-05-12 14:00:00,32.0,32.03,31.99,32.0,27487.57480474693,18.0818,18.0987,18.0761,18.0818,27487.5748
2011-05-12 14:05:00,32.0,32.1,31.99,32.03,24850.39050613653,18.0818,18.1383,18.0761,18.0987,24850.3905
2011-05-12 14:10:00,32.04,32.09,32.02,32.02,26676.13348209757,18.1044,18.1326,18.0931,18.0931,26676.1335
2011-05-12 14:15:00,32.02,32.03,31.98,31.99,21706.05538087027,18.0931,18.0987,18.0705,18.0761,21706.0554
2011-05-12 14:20:00,31.98,31.99,31.9,31.91,32964.803732630084,18.0705,18.0761,18.0253,18.0309,32964.8037
2011-05-12 14:25:00,31.91,31.93,31.88,31.9,22010.34587686378,18.0309,18.0422,18.014,18.0253,22010.3459
2011-05-12 14:30:00,31.9,31.92,31.87,31.91,30733.34009534436,18.0253,18.0366,18.0083,18.0309,30733.3401
2011-05-12 14:35:00,31.92,31.98,31.92,31.94,24546.10001014301,18.0366,18.0705,18.0366,18.0479,24546.1
2011-05-12 14:40:00,31.94,31.94,31.92,31.94,14808.804138350746,18.0479,18.0479,18.0366,18.0479,14808.8041
2011-05-12 14:45:00,31.93,31.98,31.91,31.96,47976.46820164317,18.0422,18.0705,18.0309,18.0592,47976.4682
2011-05-12 14:50:00,31.95,31.95,31.89,31.9,27487.57480474693,18.0535,18.0535,18.0196,18.0253,27487.5748
2011-05-12 14:55:00,31.9,31.92,31.88,31.89,26270.412820772897,18.0253,18.0366,18.014,18.0196,26270.4128
2011-05-12 15:00:00,31.89,31.9,31.85,31.88,30429.04959935085,18.0196,18.0253,17.997,18.014,30429.0496
2011-05-12 15:05:00,31.88,31.9,31.86,31.89,43817.83142306522,18.014,18.0253,18.0027,18.0196,43817.8314
2011-05-12 15:10:00,31.89,31.89,31.84,31.84,26777.563647428746,18.0196,18.0196,17.9914,17.9914,26777.5636
2011-05-12 15:15:00,31.84,31.9,31.84,31.88,34283.395881935285,17.9914,18.0253,17.9914,18.014,34283.3959
2011-05-12 15:20:00,31.87,31.89,31.82,31.83,33877.67522061061,18.0083,18.0196,17.9801,17.9857,33877.6752
2011-05-12 15:25:00,31.83,31.87,31.81,31.83,153970.99097271528,17.9857,18.0083,17.9744,17.9857,153970.991
2011-05-12 15:30:00,31.83,31.85,31.81,31.82,57713.76407343544,17.9857,17.997,17.9744,17.9801,57713.7641
2011-05-12 15:35:00,31.83,31.87,31.8,31.87,82158.43391824729,17.9857,18.0083,17.9688,18.0083,82158.4339
2011-05-12 15:40:00,31.87,31.93,31.85,31.91,64813.87564661731,18.0083,18.0422,17.997,18.0309,64813.8756
2011-05-12 15:45:00,31.91,31.93,31.88,31.92,124049.09220002028,18.0309,18.0422,18.014,18.0366,124049.0922
2011-05-12 15:50:00,31.91,31.93,31.87,31.89,119383.30459478647,18.0309,18.0422,18.0083,18.0196,119383.3046
2011-05-12 15:55:00,31.88,31.89,31.85,31.87,187950.09635865703,18.014,18.0196,17.997,18.0083,187950.0964
2011-05-13 09:30:00,31.62,31.71,31.61,31.71,112384.6231869358,18.0166,18.0679,18.0109,18.0679,112384.6232
2011-05-13 09:35:00,31.7,31.74,31.62,31.68,59133.78638807181,18.0622,18.0849,18.0166,18.0508,59133.7864
2011-05-13 09:40:00,31.68,31.81,31.64,31.81,56090.88142813673,18.0508,18.1248,18.028,18.1248,56090.8814
2011-05-13 09:45:00,31.81,31.9,31.78,31.88,71508.2665584745,18.1248,18.1761,18.1077,18.1647,71508.2666
2011-05-13 09:50:00,31.84,31.84,31.74,31.81,78202.65747033167,18.1419,18.1419,18.0849,18.1248,78202.6575
2011-05-13 09:55:00,31.81,31.84,31.7,31.71,43716.40125773405,18.1248,18.1419,18.0622,18.0679,43716.4013
2011-05-13 10:00:00,31.71,31.78,31.5,31.57,146870.8793995334,18.0679,18.1077,17.9482,17.9881,146870.8794
2011-05-13 10:05:00,31.57,31.62,31.5,31.54,54975.14960949386,17.9881,18.0166,17.9482,17.971,54975.1496
2011-05-13 10:10:00,31.54,31.57,31.49,31.53,74449.74135307841,17.971,17.9881,17.9425,17.9653,74449.7414
2011-05-13 10:15:00,31.54,31.6,31.52,31.56,122121.91905872806,17.971,18.0052,17.9596,17.9824,122121.9191
2011-05-13 10:20:00,31.56,31.6,31.52,31.54,61060.95952936403,17.9824,18.0052,17.9596,17.971,61060.9595
2011-05-13 10:25:00,31.54,31.55,31.47,31.51,44426.41241505224,17.971,17.9767,17.9311,17.9539,44426.4124
2011-05-13 10:30:00,31.5,31.61,31.5,31.61,48280.75869763668,17.9482,18.0109,17.9482,18.0109,48280.7587
2011-05-13 10:35:00,31.6,31.63,31.53,31.58,68566.79176387057,18.0052,18.0223,17.9653,17.9938,68566.7918
2011-05-13 10:40:00,31.58,31.62,31.53,31.54,47266.45704432498,17.9938,18.0166,17.9653,17.971,47266.457
2011-05-13 10:45:00,31.54,31.55,31.5,31.53,39862.05497514961,17.971,17.9767,17.9482,17.9653,39862.055
2011-05-13 10:50:00,31.53,31.54,31.41,31.42,85201.33887818237,17.9653,17.971,17.8969,17.9026,85201.3389
2011-05-13 10:55:00,31.43,31.46,31.37,31.39,33573.3847246171,17.9083,17.9254,17.8741,17.8855,33573.3847
2011-05-13 11:00:00,31.39,31.42,31.33,31.35,63292.423166649765,17.8855,17.9026,17.8513,17.8627,63292.4232
2011-05-13 11:05:00,31.34,31.36,31.29,31.34,64306.724819961455,17.857,17.8684,17.8285,17.857,64306.7248
2011-05-13 11:10:00,31.34,31.38,31.31,31.35,30834.770260675527,17.857,17.8798,17.8399,17.8627,30834.7703
2011-05-13 11:15:00,31.34,31.38,31.28,31.29,43209.2504310782,17.857,17.8798,17.8228,17.8285,43209.2504
2011-05-13 11:20:00,31.3,31.3,31.21,31.21,59945.22771072117,17.8342,17.8342,17.783,17.783,59945.2277
2011-05-13 11:25:00,31.21,31.3,31.2,31.23,45745.00456435744,17.783,17.8342,17.7773,17.7944,45745.0046
2011-05-13 11:30:00,31.22,31.36,31.22,31.36,66842.47895324069,17.7887,17.8684,17.7887,17.8684,66842.479
2011-05-13 11:35:00,31.36,31.43,31.36,31.37,25864.69215944822,17.8684,17.9083,17.8684,17.8741,25864.6922
2011-05-13 11:40:00,31.37,31.42,31.33,31.35,40064.91530581195,17.8741,17.9026,17.8513,17.8627,40064.9153
2011-05-13 11:45:00,31.35,31.4,31.29,31.34,57105.18308144842,17.8627,17.8912,17.8285,17.857,57105.1831
2011-05-13 11:50:00,31.34,31.4,31.29,31.29,23937.519018156,17.857,17.8912,17.8285,17.8285,23937.519
2011-05-13 11:55:00,31.29,31.32,31.18,31.19,124556.24302667614,17.8285,17.8456,17.7659,17.7716,124556.243
2011-05-13 12:00:00,31.19,31.26,31.17,31.2,26371.842986104068,17.7716,17.8115,17.7602,17.7773,26371.843
2011-05-13 12:05:00,31.19,31.19,31.08,31.1,51729.38431889644,17.7716,17.7716,17.7089,17.7203,51729.3843
2011-05-13 12:10:00,31.09,31.15,31.01,31.01,85201.33887818237,17.7146,17.7488,17.669,17.669,85201.3389
2011-05-13 12:15:00,31.0,31.08,30.97,31.05,61872.40085201339,17.6633,17.7089,17.6462,17.6918,61872.4009
2011-05-13 12:20:00,31.06,31.09,31.01,31.06,28096.15579673395,17.6975,17.7146,17.669,17.6975,28096.1558
2011-05-13 12:25:00,31.06,31.09,31.02,31.07,35804.84836190283,17.6975,17.7146,17.6747,17.7032,35804.8484
2011-05-13 12:30:00,31.1,31.18,31.09,31.13,33471.95455928593,17.7203,17.7659,17.7146,17.7374,33471.9546
2011-05-13 12:35:00,31.13,31.16,31.12,31.12,19474.59174358454,17.7374,17.7545,17.7317,17.7317,19474.5917
2011-05-13 12:40:00,31.11,31.11,31.06,31.08,35906.278527234,17.726,17.726,17.6975,17.7089,35906.2785
2011-05-13 12:45:00,31.07,31.08,31.02,31.05,56090.88142813673,17.7032,17.7089,17.6747,17.6918,56090.8814
2011-05-13 12:50:00,31.05,31.09,31.0,31.05,54062.27812151334,17.6918,17.7146,17.6633,17.6918,54062.2781
2011-05-13 12:55:00,31.05,31.06,31.0,31.05,30530.47976468201,17.6918,17.6975,17.6633,17.6918,30530.4798
2011-05-13 13:00:00,31.06,31.08,30.98,31.0,56293.74175879906,17.6975,17.7089,17.6519,17.6633,56293.7418
2011-05-13 13:05:00,30.99,31.03,30.99,31.02,19981.74257024039,17.6576,17.6804,17.6576,17.6747,19981.7426
2011-05-13 13:10:00,31.02,31.06,31.0,31.02,19576.02190891571,17.6747,17.6975,17.6633,17.6747,19576.0219
2011-05-13 13:15:00,31.02,31.08,31.01,31.06,35906.278527234,17.6747,17.7089,17.669,17.6975,35906.2785
2011-05-13 13:20:00,31.06,31.12,31.06,31.08,15214.524799675424,17.6975,17.7317,17.6975,17.7089,15214.5248
2011-05-13 13:25:00,31.09,31.09,31.02,31.04,14605.943807688407,17.7146,17.7146,17.6747,17.6861,14605.9438
2011-05-13 13:30:00,31.05,31.08,31.03,31.04,28806.166954052136,17.6918,17.7089,17.6804,17.6861,28806.167
2011-05-13 13:35:00,31.05,31.06,31.02,31.04,10244.44669844812,17.6918,17.6975,17.6747,17.6861,10244.4467
2011-05-13 13:40:00,31.04,31.08,31.02,31.08,67856.78060655239,17.6861,17.7089,17.6747,17.7089,67856.7806
2011-05-13 13:45:00,31.08,31.11,31.07,31.09,53047.97646820165,17.7089,17.726,17.7032,17.7146,53047.9765
2011-05-13 13:50:00,31.09,31.09,31.05,31.05,24647.530175474185,17.7146,17.7146,17.6918,17.6918,24647.5302
2011-05-13 13:55:00,31.05,31.07,30.99,31.0,32356.22274064307,17.6918,17.7032,17.6576,17.6633,32356.2227
2011-05-13 14:00:00,31.0,31.01,30.98,31.01,16127.396287655947,17.6633,17.669,17.6519,17.669,16127.3963
2011-05-13 14:05:00,31.01,31.06,31.01,31.06,21807.48554620144,17.669,17.6975,17.669,17.6975,21807.4855
2011-05-13 14:10:00,31.05,31.09,31.05,31.09,36007.70869256517,17.6918,17.7146,17.6918,17.7146,36007.7087
2011-05-13 14:15:00,31.09,31.1,31.05,31.09,60655.23886803936,17.7146,17.7203,17.6918,17.7146,60655.2389
2011-05-13 14:20:00,31.09,31.12,31.08,31.12,38543.462825844406,17.7146,17.7317,17.7089,17.7317,38543.4628
2011-05-13 14:25:00,31.12,31.14,31.09,31.14,53250.83679886398,17.7317,17.7431,17.7146,17.7431,53250.8368
2011-05-13 14:30:00,31.14,31.17,31.12,31.12,42803.52976975353,17.7431,17.7602,17.7317,17.7317,42803.5298
2011-05-13 14:35:00,31.12,31.12,31.07,31.08,62278.12151333807,17.7317,17.7317,17.7032,17.7089,62278.1215
2011-05-13 14:40:00,31.08,31.08,31.04,31.04,29211.88761537681,17.7089,17.7089,17.6861,17.6861,29211.8876
2011-05-13 14:45:00,31.05,31.06,31.03,31.04,32457.652905974235,17.6918,17.6975,17.6804,17.6861,32457.6529
2011-05-13 14:50:00,31.04,31.04,30.99,31.01,62278.12151333807,17.6861,17.6861,17.6576,17.669,62278.1215
2011-05-13 14:55:00,31.01,31.01,30.97,30.98,30631.909930013186,17.669,17.669,17.6462,17.6519,30631.9099
2011-05-13 15:00:00,30.98,31.04,30.98,31.02,27791.86530074044,17.6519,17.6861,17.6519,17.6747,27791.8653
2011-05-13 15:05:00,31.01,31.06,31.0,31.06,36819.15001521452,17.669,17.6975,17.6633,17.6975,36819.15
2011-05-13 15:10:00,31.06,31.07,31.05,31.07,27690.435135409272,17.6975,17.7032,17.6918,17.7032,27690.4351
2011-05-13 15:15:00,31.07,31.07,31.03,31.03,49497.92068161071,17.7032,17.7032,17.6804,17.6804,49497.9207
2011-05-13 15:20:00,31.03,31.06,31.01,31.06,41789.22811644183,17.6804,17.6975,17.669,17.6975,41789.2281
2011-05-13 15:25:00,31.06,31.06,30.95,30.96,113297.49467491632,17.6975,17.6975,17.6348,17.6405,113297.4947
2011-05-13 15:30:00,30.95,30.97,30.95,30.96,80535.55127294858,17.6348,17.6462,17.6348,17.6405,80535.5513
2011-05-13 15:35:00,30.96,30.97,30.94,30.95,113196.06450958517,17.6405,17.6462,17.6291,17.6348,113196.0645
2011-05-13 15:40:00,30.95,30.96,30.94,30.96,45136.423572370426,17.6348,17.6405,17.6291,17.6405,45136.4236
2011-05-13 15:45:00,30.95,30.96,30.92,30.96,139466.47733035806,17.6348,17.6405,17.6177,17.6405,139466.4773
2011-05-13 15:50:00,30.96,30.97,30.91,30.95,90475.70747540318,17.6405,17.6462,17.612,17.6348,90475.7075
2011-05-13 15:55:00,30.96,30.97,30.95,30.95,163606.8566791764,17.6405,17.6462,17.6348,17.6348,163606.8567
2011-05-16 09:30:00,30.91,30.92,30.7,30.77,85911.35003550055,17.612,17.6177,17.4924,17.5323,85911.35
2011-05-16 09:35:00,30.77,31.21,30.77,31.19,86114.2103661629,17.5323,17.783,17.5323,17.7716,86114.2104
2011-05-16 09:40:00,31.18,31.37,31.13,31.15,71913.98721979916,17.7659,17.8741,17.7374,17.7488,71913.9872
2011-05-16 09:45:00,31.16,31.19,30.96,31.01,56902.32275078609,17.7545,17.7716,17.6405,17.669,56902.3228
2011-05-16 09:50:00,31.03,31.07,30.92,31.05,60148.08804138351,17.6804,17.7032,17.6177,17.6918,60148.088
2011-05-16 09:55:00,31.06,31.14,31.0,31.12,34993.40703925347,17.6975,17.7431,17.6633,17.7317,34993.407
2011-05-16 10:00:00,31.12,31.34,31.09,31.27,88852.82483010448,17.7317,17.857,17.7146,17.8172,88852.8248
2011-05-16 10:05:00,31.27,31.34,31.23,31.24,97068.6682219292,17.8172,17.857,17.7944,17.8001,97068.6682
2011-05-16 10:10:00,31.25,31.25,31.08,31.12,64712.44548128614,17.8058,17.8058,17.7089,17.7317,64712.4455
2011-05-16 10:15:00,31.12,31.22,31.12,31.2,37630.59133786388,17.7317,17.7887,17.7317,17.7773,37630.5913
2011-05-16 10:20:00,31.21,31.25,31.12,31.18,73841.16036109139,17.783,17.8058,17.7317,17.7659,73841.1604
2011-05-16 10:25:00,31.18,31.28,31.15,31.17,43919.26158839639,17.7659,17.8228,17.7488,17.7602,43919.2616
2011-05-16 10:30:00,31.17,31.26,31.17,31.25,33573.3847246171,17.7602,17.8115,17.7602,17.8058,33573.3847
2011-05-16 10:35:00,31.26,31.31,31.18,31.2,33167.664063292425,17.8115,17.8399,17.7659,17.7773,33167.6641
2011-05-16 10:40:00,31.2,31.29,31.2,31.29,50106.501673597726,17.7773,17.8285,17.7773,17.8285,50106.5017
2011-05-16 10:45:00,31.29,31.33,31.27,31.27,44527.8425803834,17.8285,17.8513,17.8172,17.8172,44527.8426
2011-05-16 10:50:00,31.28,31.39,31.28,31.31,46657.87605233797,17.8228,17.8855,17.8228,17.8399,46657.8761
2011-05-16 10:55:00,31.31,31.33,31.26,31.32,59336.64671873416,17.8399,17.8513,17.8115,17.8456,59336.6467
2011-05-16 11:00:00,31.32,31.36,31.3,31.35,46353.58555634446,17.8456,17.8684,17.8342,17.8627,46353.5856
2011-05-16 11:05:00,31.35,31.39,31.33,31.37,47469.31737498733,17.8627,17.8855,17.8513,17.8741,47469.3174
2011-05-16 11:10:00,31.37,31.4,31.35,31.35,65726.74713459783,17.8741,17.8912,17.8627,17.8627,65726.7471
2011-05-16 11:15:00,31.35,31.42,31.33,31.4,33370.524393954765,17.8627,17.9026,17.8513,17.8912,33370.5244
2011-05-16 11:20:00,31.39,31.45,31.36,31.39,50512.22233492241,17.8855,17.9197,17.8684,17.8855,50512.2223
2011-05-16 11:25:00,31.39,31.4,31.32,31.38,39557.7644791561,17.8855,17.8912,17.8456,17.8798,39557.7645
2011-05-16 11:30:00,31.37,31.38,31.32,31.33,29719.03844203266,17.8741,17.8798,17.8456,17.8513,29719.0384
2011-05-16 11:35:00,31.33,31.4,31.31,31.39,30327.61943401968,17.8513,17.8912,17.8399,17.8855,30327.6194
2011-05-16 11:40:00,31.39,31.43,31.37,31.38,54569.42894816919,17.8855,17.9083,17.8741,17.8798,54569.4289
2011-05-16 11:45:00,31.38,31.39,31.31,31.34,30124.759103357337,17.8798,17.8855,17.8399,17.857,30124.7591
2011-05-16 11:50:00,31.34,31.37,31.29,31.31,65016.73597727964,17.857,17.8741,17.8285,17.8399,65016.736
2011-05-16 11:55:00,31.3,31.34,31.29,31.32,33471.95455928593,17.8342,17.857,17.8285,17.8456,33471.9546
2011-05-16 12:00:00,31.32,31.32,31.26,31.28,13895.93265037022,17.8456,17.8456,17.8115,17.8228,13895.9327
2011-05-16 12:05:00,31.28,31.28,31.17,31.18,43209.2504310782,17.8228,17.8228,17.7602,17.7659,43209.2504
2011-05-16 12:10:00,31.17,31.22,31.16,31.21,28704.73678872097,17.7602,17.7887,17.7545,17.783,28704.7368
2011-05-16 12:15:00,31.21,31.29,31.2,31.27,12678.770666396187,17.783,17.8285,17.7773,17.8172,12678.7707
2011-05-16 12:20:00,31.27,31.33,31.27,31.3,24241.809514149507,17.8172,17.8513,17.8172,17.8342,24241.8095
2011-05-16 12:25:00,31.31,31.34,31.31,31.31,17445.988436961154,17.8399,17.857,17.8399,17.8399,17445.9884
2011-05-16 12:30:00,31.31,31.36,31.28,31.33,34181.96571660412,17.8399,17.8684,17.8228,17.8513,34181.9657
2011-05-16 12:35:00,31.33,31.39,31.3,31.37,21604.6252155391,17.8513,17.8855,17.8342,17.8741,21604.6252
2011-05-16 12:40:00,31.37,31.39,31.33,31.33,18764.580586266355,17.8741,17.8855,17.8513,17.8513,18764.5806
2011-05-16 12:45:00,31.32,31.33,31.29,31.3,18054.56942894817,17.8456,17.8513,17.8285,17.8342,18054.5694
2011-05-16 12:50:00,31.3,31.3,31.22,31.25,30327.61943401968,17.8342,17.8342,17.7887,17.8058,30327.6194
2011-05-16 12:55:00,31.25,31.26,31.2,31.22,33877.67522061061,17.8058,17.8115,17.7773,17.7887,33877.6752
2011-05-16 13:00:00,31.21,31.24,31.18,31.2,82462.7244142408,17.783,17.8001,17.7659,17.7773,82462.7244
2011-05-16 13:05:00,31.19,31.23,31.19,31.22,110761.74054163707,17.7716,17.7944,17.7716,17.7887,110761.7405
2011-05-16 13:10:00,31.22,31.29,31.2,31.28,36210.56902322751,17.7887,17.8285,17.7773,17.8228,36210.569
2011-05-16 13:15:00,31.28,31.33,31.21,31.33,22923.217364844302,17.8228,17.8513,17.783,17.8513,22923.2174
2011-05-16 13:20:00,31.33,31.33,31.28,31.32,16634.547114311797,17.8513,17.8513,17.8228,17.8456,16634.5471
2011-05-16 13:25:00,31.32,31.32,31.25,31.26,18257.42975961051,17.8456,17.8456,17.8058,17.8115,18257.4298
2011-05-16 13:30:00,31.27,31.28,31.24,31.25,83477.02606755249,17.8172,17.8228,17.8001,17.8058,83477.0261
2011-05-16 13:35:00,31.25,31.28,31.23,31.26,21097.474388883253,17.8058,17.8228,17.7944,17.8115,21097.4744
2011-05-16 13:40:00,31.25,31.28,31.24,31.25,28299.016127396288,17.8058,17.8228,17.8001,17.8058,28299.0161
2011-05-16 13:45:00,31.25,31.28,31.24,31.26,30327.61943401968,17.8058,17.8228,17.8001,17.8115,30327.6194
2011-05-16 13:50:00,31.26,31.28,31.23,31.23,20083.17273557156,17.8115,17.8228,17.7944,17.7944,20083.1727
2011-05-16 13:55:00,31.24,31.25,31.23,31.23,36920.580180545694,17.8001,17.8058,17.7944,17.7944,36920.5802
2011-05-16 14:00:00,31.23,31.26,31.21,31.25,32660.513236636576,17.7944,17.8115,17.783,17.8058,32660.5132
2011-05-16 14:05:00,31.24,31.28,31.24,31.27,65625.31696926666,17.8001,17.8228,17.8001,17.8172,65625.317
2011-05-16 14:10:00,31.27,31.27,31.23,31.24,48382.18886296784,17.8172,17.8172,17.7944,17.8001,48382.1889
2011-05-16 14:15:00,31.25,31.27,31.21,31.23,54569.42894816919,17.8058,17.8172,17.783,17.7944,54569.4289
2011-05-16 14:20:00,31.23,31.25,31.19,31.22,49497.92068161071,17.7944,17.8058,17.7716,17.7887,49497.9207
2011-05-16 14:25:00,31.21,31.22,31.06,31.07,93112.8917740136,17.783,17.7887,17.6975,17.7032,93112.8918
2011-05-16 14:30:00,31.07,31.16,31.06,31.11,36514.85951922102,17.7032,17.7545,17.6975,17.726,36514.8595
2011-05-16 14:35:00,31.1,31.11,31.06,31.09,29617.60827670149,17.7203,17.726,17.6975,17.7146,29617.6083
2011-05-16 14:40:00,31.09,31.12,31.04,31.09,30631.909930013186,17.7146,17.7317,17.6861,17.7146,30631.9099
2011-05-16 14:45:00,31.08,31.12,31.07,31.12,27791.86530074044,17.7089,17.7317,17.7032,17.7317,27791.8653
2011-05-16 14:50:00,31.13,31.16,31.11,31.12,71305.40622781216,17.7374,17.7545,17.726,17.7317,71305.4062
2011-05-16 14:55:00,31.12,31.24,31.12,31.13,162896.8455218582,17.7317,17.8001,17.7317,17.7374,162896.8455
2011-05-16 15:00:00,31.12,31.2,31.12,31.19,31240.490922000205,17.7317,17.7773,17.7317,17.7716,31240.4909
2011-05-16 15:05:00,31.19,31.22,31.15,31.17,41282.07728978599,17.7716,17.7887,17.7488,17.7602,41282.0773
2011-05-16 15:10:00,31.17,31.17,31.09,31.12,50410.79216959124,17.7602,17.7602,17.7146,17.7317,50410.7922
2011-05-16 15:15:00,31.12,31.13,31.08,31.09,31646.211583324883,17.7317,17.7374,17.7089,17.7146,31646.2116
2011-05-16 15:20:00,31.1,31.12,31.07,31.09,49295.06035094837,17.7203,17.7317,17.7032,17.7146,49295.0604
2011-05-16 15:25:00,31.1,31.12,31.08,31.1,46556.4458870068,17.7203,17.7317,17.7089,17.7203,46556.4459
2011-05-16 15:30:00,31.09,31.15,31.07,31.13,56699.46242012375,17.7146,17.7488,17.7032,17.7374,56699.4624
2011-05-16 15:35:00,31.13,31.13,31.07,31.08,44933.563241708085,17.7374,17.7374,17.7032,17.7089,44933.5632
2011-05-16 15:40:00,31.08,31.08,30.99,30.99,73942.59052642256,17.7089,17.7089,17.6576,17.6576,73942.5905
2011-05-16 15:45:00,31.0,31.02,30.89,30.98,214017.64884876765,17.6633,17.6747,17.6006,17.6519,214017.6488
2011-05-16 15:50:00,30.98,31.04,30.96,31.02,99807.28268587078,17.6519,17.6861,17.6405,17.6747,99807.2827
2011-05-16 15:55:00,31.01,31.03,30.97,31.01,163809.71700983873,17.669,17.6804,17.6462,17.669,163809.717
2011-05-17 09:30:00,30.88,30.97,30.7,30.86,135104.98022111776,17.5949,17.6462,17.4924,17.5835,135104.9802
2011-05-17 09:35:00,30.86,30.86,30.7,30.77,114920.37732021503,17.5835,17.5835,17.4924,17.5323,114920.3773
2011-05-17 09:40:00,30.77,31.01,30.76,31.01,139770.76782635157,17.5323,17.669,17.5266,17.669,139770.7678
2011-05-17 09:45:00,31.01,31.24,31.01,31.14,84389.89755553301,17.669,17.8001,17.669,17.7431,84389.8976
2011-05-17 09:50:00,31.14,31.2,31.08,31.18,44122.12191905873,17.7431,17.7773,17.7089,17.7659,44122.1219
2011-05-17 09:55:00,31.17,31.38,31.17,31.24,82361.29424890963,17.7602,17.8798,17.7602,17.8001,82361.2942
2011-05-17 10:00:00,31.24,31.24,31.06,31.07,65422.45663860432,17.8001,17.8001,17.6975,17.7032,65422.4566
2011-05-17 10:05:00,31.07,31.11,31.04,31.07,128613.44963992292,17.7032,17.726,17.6861,17.7032,128613.4496
2011-05-17 10:10:00,31.08,31.12,31.04,31.11,54873.71944416269,17.7089,17.7317,17.6861,17.726,54873.7194
2011-05-17 10:15:00,31.12,31.37,31.12,31.24,194543.05710518308,17.7317,17.8741,17.7317,17.8001,194543.0571
2011-05-17 10:20:00,31.24,31.24,31.12,31.14,75565.47317172127,17.8001,17.8001,17.7317,17.7431,75565.4732
2011-05-17 10:25:00,31.14,31.23,31.14,31.21,44324.98224972107,17.7431,17.7944,17.7431,17.783,44324.9822
2011-05-17 10:30:00,31.2,31.27,31.15,31.19,53250.83679886398,17.7773,17.8172,17.7488,17.7716,53250.8368
2011-05-17 10:35:00,31.18,31.25,31.18,31.22,30834.770260675527,17.7659,17.8058,17.7659,17.7887,30834.7703
2011-05-17 10:40:00,31.22,31.23,31.19,31.2,45237.85373770159,17.7887,17.7944,17.7716,17.7773,45237.8537
2011-05-17 10:45:00,31.2,31.22,31.18,31.2,68262.50126787707,17.7773,17.7887,17.7659,17.7773,68262.5013
2011-05-17 10:50:00,31.2,31.23,31.19,31.2,57105.18308144842,17.7773,17.7944,17.7716,17.7773,57105.1831
2011-05-17 10:55:00,31.21,31.24,31.1,31.12,48179.32853230551,17.783,17.8001,17.7203,17.7317,48179.3285
2011-05-17 11:00:00,31.12,31.14,31.01,31.06,50005.07150826656,17.7317,17.7431,17.669,17.6975,50005.0715
2011-05-17 11:05:00,31.06,31.07,30.92,30.98,77796.936809007,17.6975,17.7032,17.6177,17.6519,77796.9368
2011-05-17 11:10:00,30.99,31.07,30.98,31.07,65219.59630794198,17.6576,17.7032,17.6519,17.7032,65219.5963
2011-05-17 11:15:00,31.07,31.13,31.04,31.12,108530.27690435135,17.7032,17.7374,17.6861,17.7317,108530.2769
2011-05-17 11:20:00,31.13,31.2,31.13,31.13,53859.417790851,17.7374,17.7773,17.7374,17.7374,53859.4178
2011-05-17 11:25:00,31.13,31.16,31.06,31.09,84694.18805152652,17.7374,17.7545,17.6975,17.7146,84694.1881
2011-05-17 11:30:00,31.09,31.11,30.94,30.94,35601.98803124049,17.7146,17.726,17.6291,17.6291,35601.988
2011-05-17 11:35:00,30.94,30.99,30.92,30.93,88852.82483010448,17.6291,17.6576,17.6177,17.6234,88852.8248
2011-05-17 11:40:00,30.93,31.0,30.93,30.97,62379.55167866924,17.6234,17.6633,17.6234,17.6462,62379.5517
2011-05-17 11:45:00,30.97,31.1,30.97,31.1,66741.04878790953,17.6462,17.7203,17.6462,17.7203,66741.0488
2011-05-17 11:50:00,31.1,31.1,31.06,31.06,50207.9318389289,17.7203,17.7203,17.6975,17.6975,50207.9318
2011-05-17 11:55:00,31.06,31.06,30.96,30.96,60553.808702708186,17.6975,17.6975,17.6405,17.6405,60553.8087
2011-05-17 12:00:00,30.97,30.97,30.89,30.89,81549.85292626027,17.6462,17.6462,17.6006,17.6006,81549.8529
2011-05-17 12:05:00,30.89,30.94,30.88,30.92,41992.08844710417,17.6006,17.6291,17.5949,17.6177,41992.0884
2011-05-17 12:10:00,30.92,31.01,30.91,31.01,33066.233897961254,17.6177,17.669,17.612,17.669,33066.2339
2011-05-17 12:15:00,31.01,31.02,30.93,30.95,42093.518612435335,17.669,17.6747,17.6234,17.6348,42093.5186
2011-05-17 12:20:00,30.95,30.99,30.94,30.96,29617.60827670149,17.6348,17.6576,17.6291,17.6405,29617.6083
2011-05-17 12:25:00,30.95,30.96,30.9,30.94,38949.18348716908,17.6348,17.6405,17.6063,17.6291,38949.1835
2011-05-17 12:30:00,30.93,30.99,30.89,30.95,43919.26158839639,17.6234,17.6576,17.6006,17.6348,43919.2616
2011-05-17 12:35:00,30.95,30.99,30.95,30.98,29414.74794603915,17.6348,17.6576,17.6348,17.6519,29414.7479
2011-05-17 12:40:00,30.99,31.1,30.99,31.06,32457.652905974235,17.6576,17.7203,17.6576,17.6975,32457.6529
2011-05-17 12:45:00,31.06,31.06,30.94,30.98,59032.35622274064,17.6975,17.6975,17.6291,17.6519,59032.3562
2011-05-17 12:50:00,30.98,30.99,30.85,30.86,54366.56861750685,17.6519,17.6576,17.5778,17.5835,54366.5686
2011-05-17 12:55:00,30.87,30.87,30.81,30.85,46556.4458870068,17.5892,17.5892,17.555,17.5778,46556.4459
2011-05-17 13:00:00,30.85,30.86,30.81,30.82,19677.45207424688,17.5778,17.5835,17.555,17.5607,19677.4521
2011-05-17 13:05:00,30.82,30.85,30.76,30.79,68871.08225986408,17.5607,17.5778,17.5266,17.5437,68871.0823
2011-05-17 13:10:00,30.79,30.84,30.75,30.82,18257.42975961051,17.5437,17.5721,17.5209,17.5607,18257.4298
2011-05-17 13:15:00,30.81,30.84,30.79,30.81,42093.518612435335,17.555,17.5721,17.5437,17.555,42093.5186
2011-05-17 13:20:00,30.82,30.89,30.79,30.89,62683.84217466274,17.5607,17.6006,17.5437,17.6006,62683.8422
2011-05-17 13:25:00,30.88,30.97,30.88,30.96,57003.75291611726,17.5949,17.6462,17.5949,17.6405,57003.7529
2011-05-17 13:30:00,30.96,31.01,30.95,30.96,50613.65250025358,17.6405,17.669,17.6348,17.6405,50613.6525
2011-05-17 13:35:00,30.96,30.99,30.92,30.93,79724.10995029921,17.6405,17.6576,17.6177,17.6234,79724.11
2011-05-17 13:40:00,30.93,30.95,30.86,30.92,43716.40125773405,17.6234,17.6348,17.5835,17.6177,43716.4013
2011-05-17 13:45:00,30.93,30.98,30.89,30.9,51830.81448422761,17.6234,17.6519,17.6006,17.6063,51830.8145
2011-05-17 13:50:00,30.9,30.93,30.84,30.84,22517.496703519628,17.6063,17.6234,17.5721,17.5721,22517.4967
2011-05-17 13:55:00,30.83,30.89,30.81,30.89,45542.1442336951,17.5664,17.6006,17.555,17.6006,45542.1442
2011-05-17 14:00:00,30.89,30.99,30.87,30.97,39659.19464448728,17.6006,17.6576,17.5892,17.6462,39659.1946
2011-05-17 14:05:00,30.97,30.98,30.91,30.91,36514.85951922102,17.6462,17.6519,17.612,17.612,36514.8595
2011-05-17 14:10:00,30.91,30.91,30.83,30.83,34486.256212597626,17.612,17.612,17.5664,17.5664,34486.2562
2011-05-17 14:15:00,30.83,30.85,30.79,30.82,51120.80332690942,17.5664,17.5778,17.5437,17.5607,51120.8033
2011-05-17 14:20:00,30.81,30.82,30.71,30.71,40166.34547114312,17.555,17.5607,17.4981,17.4981,40166.3455
2011-05-17 14:25:00,30.71,30.77,30.71,30.72,35094.83720458464,17.4981,17.5323,17.4981,17.5038,35094.8372
2011-05-17 14:30:00,30.73,30.76,30.71,30.72,23430.36819150015,17.5095,17.5266,17.4981,17.5038,23430.3682
2011-05-17 14:35:00,30.72,30.76,30.71,30.76,17953.139263617,17.5038,17.5266,17.4981,17.5266,17953.1393
2011-05-17 14:40:00,30.76,30.76,30.69,30.69,30530.47976468201,17.5266,17.5266,17.4867,17.4867,30530.4798
2011-05-17 14:45:00,30.68,30.76,30.66,30.74,48483.61902829901,17.481,17.5266,17.4696,17.5152,48483.619
2011-05-17 14:50:00,30.74,30.83,30.73,30.77,76478.34465970179,17.5152,17.5664,17.5095,17.5323,76478.3447
2011-05-17 14:55:00,30.78,30.87,30.75,30.86,61060.95952936403,17.538,17.5892,17.5209,17.5835,61060.9595
2011-05-17 15:00:00,30.86,30.87,30.81,30.85,47469.31737498733,17.5835,17.5892,17.555,17.5778,47469.3174
2011-05-17 15:05:00,30.84,30.86,30.77,30.81,63393.85333198093,17.5721,17.5835,17.5323,17.555,63393.8533
2011-05-17 15:10:00,30.82,30.84,30.78,30.8,44527.8425803834,17.5607,17.5721,17.538,17.5494,44527.8426
2011-05-17 15:15:00,30.8,30.8,30.73,30.77,77695.50664367584,17.5494,17.5494,17.5095,17.5323,77695.5066
2011-05-17 15:20:00,30.76,30.81,30.71,30.73,45542.1442336951,17.5266,17.555,17.4981,17.5095,45542.1442
2011-05-17 15:25:00,30.74,30.8,30.7,30.73,58018.05456942895,17.5152,17.5494,17.4924,17.5095,58018.0546
2011-05-17 15:30:00,30.73,30.79,30.73,30.77,52743.685972208135,17.5095,17.5437,17.5095,17.5323,52743.686
2011-05-17 15:35:00,30.76,30.83,30.76,30.8,102038.7463231565,17.5266,17.5664,17.5266,17.5494,102038.7463
2011-05-17 15:40:00,30.8,30.81,30.74,30.74,113398.92484024748,17.5494,17.555,17.5152,17.5152,113398.9248
2011-05-17 15:45:00,30.74,30.8,30.74,30.77,96561.51739527336,17.5152,17.5494,17.5152,17.5323,96561.5174
2011-05-17 15:50:00,30.77,30.78,30.71,30.78,144436.55543158535,17.5323,17.538,17.4981,17.538,144436.5554
2011-05-17 15:55:00,30.78,30.82,30.78,30.8,143929.4046049295,17.538,17.5607,17.538,17.5494,143929.4046
2011-05-18 09:30:00,30.94,30.95,30.72,30.74,76478.34465970179,17.6291,17.6348,17.5038,17.5152,76478.3447
2011-05-18 09:35:00,30.76,30.81,30.76,30.78,41383.50745511715,17.5266,17.555,17.5266,17.538,41383.5075
2011-05-18 09:40:00,30.78,30.84,30.76,30.83,47165.02687899381,17.538,17.5721,17.5266,17.5664,47165.0269
2011-05-18 09:45:00,30.83,30.94,30.82,30.91,68363.93143320824,17.5664,17.6291,17.5607,17.612,68363.9314
2011-05-18 09:50:00,30.93,31.01,30.9,31.0,48990.76985495487,17.6234,17.669,17.6063,17.6633,48990.7699
2011-05-18 09:55:00,31.01,31.01,30.95,30.95,28806.166954052136,17.669,17.669,17.6348,17.6348,28806.167
2011-05-18 10:00:00,30.96,30.96,30.94,30.96,66639.61862257836,17.6405,17.6405,17.6291,17.6405,66639.6186
2011-05-18 10:05:00,30.95,30.97,30.93,30.95,82564.15457957197,17.6348,17.6462,17.6234,17.6348,82564.1546
2011-05-18 10:10:00,30.95,31.06,30.94,31.06,50512.22233492241,17.6348,17.6975,17.6291,17.6975,50512.2223
2011-05-18 10:15:00,31.06,31.14,31.03,31.13,33573.3847246171,17.6975,17.7431,17.6804,17.7374,33573.3847
2011-05-18 10:20:00,31.13,31.13,31.0,31.08,27791.86530074044,17.7374,17.7374,17.6633,17.7089,27791.8653
2011-05-18 10:25:00,31.09,31.19,31.06,31.16,30834.770260675527,17.7146,17.7716,17.6975,17.7545,30834.7703
2011-05-18 10:30:00,31.16,31.21,31.12,31.18,65016.73597727964,17.7545,17.783,17.7317,17.7659,65016.736
2011-05-18 10:35:00,31.18,31.21,31.13,31.15,35601.98803124049,17.7659,17.783,17.7374,17.7488,35601.988
2011-05-18 10:40:00,31.13,31.2,31.13,31.19,30429.04959935085,17.7374,17.7773,17.7374,17.7716,30429.0496
2011-05-18 10:45:00,31.19,31.24,31.18,31.21,27284.714474084594,17.7716,17.8001,17.7659,17.783,27284.7145
2011-05-18 10:50:00,31.21,31.22,31.12,31.16,35804.84836190283,17.783,17.7887,17.7317,17.7545,35804.8484
2011-05-18 10:55:00,31.15,31.16,31.09,31.1,32660.513236636576,17.7488,17.7545,17.7146,17.7203,32660.5132
2011-05-18 11:00:00,31.11,31.13,31.1,31.12,65929.60746526017,17.726,17.7374,17.7203,17.7317,65929.6075
2011-05-18 11:05:00,31.11,31.12,31.05,31.09,26371.842986104068,17.726,17.7317,17.6918,17.7146,26371.843
2011-05-18 11:10:00,31.09,31.1,31.01,31.06,170301.24759103358,17.7146,17.7203,17.669,17.6975,170301.2476
2011-05-18 11:15:00,31.06,31.06,30.98,31.02,42397.809108428846,17.6975,17.6975,17.6519,17.6747,42397.8091
2011-05-18 11:20:00,31.01,31.01,30.92,30.94,37326.300841870376,17.669,17.669,17.6177,17.6291,37326.3008
2011-05-18 11:25:00,30.94,30.97,30.93,30.96,19271.731412922203,17.6291,17.6462,17.6234,17.6405,19271.7314
2011-05-18 11:30:00,30.96,31.05,30.96,31.03,45440.71406836393,17.6405,17.6918,17.6405,17.6804,45440.7141
2011-05-18 11:35:00,31.04,31.04,31.0,31.03,19373.161578253374,17.6861,17.6861,17.6633,17.6804,19373.1616
2011-05-18 11:40:00,31.02,31.07,31.01,31.05,35703.41819657166,17.6747,17.7032,17.669,17.6918,35703.4182
2011-05-18 11:45:00,31.05,31.07,31.04,31.07,25154.68100213004,17.6918,17.7032,17.6861,17.7032,25154.681
2011-05-18 11:50:00,31.06,31.1,31.05,31.07,33979.10538594178,17.6975,17.7203,17.6918,17.7032,33979.1054
2011-05-18 11:55:00,31.07,31.1,31.07,31.08,13693.07231970788,17.7032,17.7203,17.7032,17.7089,13693.0723
2011-05-18 12:00:00,31.09,31.12,31.08,31.11,13388.781823714373,17.7146,17.7317,17.7089,17.726,13388.7818
2011-05-18 12:05:00,31.1,31.1,31.03,31.05,14098.79298103256,17.7203,17.7203,17.6804,17.6918,14098.793
2011-05-18 12:10:00,31.05,31.06,31.02,31.02,22517.496703519628,17.6918,17.6975,17.6747,17.6747,22517.4967
2011-05-18 12:15:00,31.03,31.06,31.03,31.05,14200.223146363727,17.6804,17.6975,17.6804,17.6918,14200.2231
2011-05-18 12:20:00,31.04,31.05,31.02,31.04,11867.329343746833,17.6861,17.6918,17.6747,17.6861,11867.3293
2011-05-18 12:25:00,31.04,31.04,31.01,31.02,10650.167359772797,17.6861,17.6861,17.669,17.6747,10650.1674
2011-05-18 12:30:00,31.02,31.1,31.01,31.07,28400.44629272745,17.6747,17.7203,17.669,17.7032,28400.4463
2011-05-18 12:35:00,31.07,31.1,31.06,31.08,19981.74257024039,17.7032,17.7203,17.6975,17.7089,19981.7426
2011-05-18 12:40:00,31.08,31.12,31.06,31.11,22720.357034181965,17.7089,17.7317,17.6975,17.726,22720.357
2011-05-18 12:45:00,31.12,31.12,31.09,31.11,13185.921493052034,17.7317,17.7317,17.7146,17.726,13185.9215
2011-05-18 12:50:00,31.11,31.11,31.08,31.11,12273.050005071507,17.726,17.726,17.7089,17.726,12273.05
2011-05-18 12:55:00,31.1,31.12,31.1,31.1,16837.407444974135,17.7203,17.7317,17.7203,17.7203,16837.4074
2011-05-18 13:00:00,31.09,31.19,31.08,31.14,42803.52976975353,17.7146,17.7716,17.7089,17.7431,42803.5298
2011-05-18 13:05:00,31.15,31.18,31.15,31.18,14098.79298103256,17.7488,17.7659,17.7488,17.7659,14098.793
2011-05-18 13:10:00,31.18,31.19,31.16,31.16,14301.653311694898,17.7659,17.7716,17.7545,17.7545,14301.6533
2011-05-18 13:15:00,31.17,31.17,31.13,31.16,13591.642154376712,17.7602,17.7602,17.7374,17.7545,13591.6422
2011-05-18 13:20:00,31.15,31.16,31.13,31.16,10548.737194441626,17.7488,17.7545,17.7374,17.7545,10548.7372
2011-05-18 13:25:00,31.16,31.17,31.13,31.13,13490.21198904554,17.7545,17.7602,17.7374,17.7374,13490.212
2011-05-18 13:30:00,31.13,31.17,31.13,31.16,20996.04422355209,17.7374,17.7602,17.7374,17.7545,20996.0442
2011-05-18 13:35:00,31.16,31.18,31.14,31.14,11867.329343746833,17.7545,17.7659,17.7431,17.7431,11867.3293
2011-05-18 13:40:00,31.15,31.18,31.14,31.17,25763.26199411705,17.7488,17.7659,17.7431,17.7602,25763.262
2011-05-18 13:45:00,31.17,31.18,31.16,31.16,30226.189268688508,17.7602,17.7659,17.7545,17.7545,30226.1893
2011-05-18 13:50:00,31.17,31.19,31.16,31.19,11968.759509078,17.7602,17.7716,17.7545,17.7716,11968.7595
2011-05-18 13:55:00,31.19,31.23,31.17,31.21,35196.26736991581,17.7716,17.7944,17.7602,17.783,35196.2674
2011-05-18 14:00:00,31.2,31.22,31.16,31.19,48585.04919363018,17.7773,17.7887,17.7545,17.7716,48585.0492
2011-05-18 14:05:00,31.19,31.29,31.18,31.25,44426.41241505224,17.7716,17.8285,17.7659,17.8058,44426.4124
2011-05-18 14:10:00,31.25,31.29,31.24,31.26,15721.67562633127,17.8058,17.8285,17.8001,17.8115,15721.6756
2011-05-18 14:15:00,31.25,31.26,31.19,31.25,38340.60249518207,17.8058,17.8115,17.7716,17.8058,38340.6025
2011-05-18 14:20:00,31.24,31.26,31.16,31.16,40267.77563647429,17.8001,17.8115,17.7545,17.7545,40267.7756
2011-05-18 14:25:00,31.14,31.21,31.13,31.18,35703.41819657166,17.7431,17.783,17.7374,17.7659,35703.4182
2011-05-18 14:30:00,31.17,31.21,31.15,31.19,40876.3566284613,17.7602,17.783,17.7488,17.7716,40876.3566
2011-05-18 14:35:00,31.19,31.21,31.13,31.13,37833.45166852622,17.7716,17.783,17.7374,17.7374,37833.4517
2011-05-18 14:40:00,31.13,31.2,31.12,31.19,74246.88102241607,17.7374,17.7773,17.7317,17.7716,74246.881
2011-05-18 14:45:00,31.2,31.23,31.18,31.18,26676.13348209757,17.7773,17.7944,17.7659,17.7659,26676.1335
2011-05-18 14:50:00,31.18,31.18,31.12,31.14,30936.200426006693,17.7659,17.7659,17.7317,17.7431,30936.2004
2011-05-18 14:55:00,31.14,31.15,31.11,31.12,44730.702911045744,17.7431,17.7488,17.726,17.7317,44730.7029
2011-05-18 15:00:00,31.12,31.19,31.12,31.18,30124.759103357337,17.7317,17.7716,17.7317,17.7659,30124.7591
2011-05-18 15:05:00,31.19,31.22,31.14,31.14,29820.46860736383,17.7716,17.7887,17.7431,17.7431,29820.4686
2011-05-18 15:10:00,31.14,31.21,31.14,31.19,30124.759103357337,17.7431,17.783,17.7431,17.7716,30124.7591
2011-05-18 15:15:00,31.19,31.22,31.17,31.21,56598.032254792575,17.7716,17.7887,17.7602,17.783,56598.0323
2011-05-18 15:20:00,31.21,31.23,31.2,31.23,49497.92068161071,17.783,17.7944,17.7773,17.7944,49497.9207
2011-05-18 15:25:00,31.23,31.23,31.2,31.23,59133.78638807181,17.7944,17.7944,17.7773,17.7944,59133.7864
2011-05-18 15:30:00,31.23,31.25,31.2,31.22,79216.95912364338,17.7944,17.8058,17.7773,17.7887,79216.9591
2011-05-18 15:35:00,31.22,31.27,31.21,31.27,56192.3115934679,17.7887,17.8172,17.783,17.8172,56192.3116
2011-05-18 15:40:00,31.27,31.27,31.25,31.26,127497.71782128004,17.8172,17.8172,17.8058,17.8115,127497.7178
2011-05-18 15:45:00,31.26,31.27,31.23,31.25,85201.33887818237,17.8115,17.8172,17.7944,17.8058,85201.3389
2011-05-18 15:50:00,31.24,31.3,31.24,31.26,80636.98143827975,17.8001,17.8342,17.8001,17.8115,80636.9814
2011-05-18 15:55:00,31.26,31.27,31.23,31.25,150522.36535145552,17.8115,17.8172,17.7944,17.8058,150522.3654
2011-05-19 09:30:00,31.42,31.51,31.32,31.42,55888.02109747439,17.9026,17.9539,17.8456,17.9026,55888.0211
2011-05-19 09:35:00,31.42,31.48,31.31,31.32,31646.211583324883,17.9026,17.9368,17.8399,17.8456,31646.2116
2011-05-19 09:40:00,31.32,31.4,31.28,31.38,47773.60787098083,17.8456,17.8912,17.8228,17.8798,47773.6079
2011-05-19 09:45:00,31.38,31.46,31.35,31.45,56496.602089461405,17.8798,17.9254,17.8627,17.9197,56496.6021
2011-05-19 09:50:00,31.44,31.52,31.43,31.47,36413.42935388985,17.914,17.9596,17.9083,17.9311,36413.4294
2011-05-19 09:55:00,31.48,31.52,31.47,31.52,22517.496703519628,17.9368,17.9596,17.9311,17.9596,22517.4967
2011-05-19 10:00:00,31.51,31.51,31.35,31.5,68465.3615985394,17.9539,17.9539,17.8627,17.9482,68465.3616
2011-05-19 10:05:00,31.5,31.51,31.38,31.43,92200.02028603306,17.9482,17.9539,17.8798,17.9083,92200.0203
2011-05-19 10:10:00,31.43,31.48,31.35,31.36,83172.73557155898,17.9083,17.9368,17.8627,17.8684,83172.7356
2011-05-19 10:15:00,31.36,31.46,31.34,31.46,43310.68059640937,17.8684,17.9254,17.857,17.9254,43310.6806
2011-05-19 10:20:00,31.47,31.51,31.43,31.47,25560.40166345471,17.9311,17.9539,17.9083,17.9311,25560.4017
2011-05-19 10:25:00,31.46,31.49,31.43,31.46,26067.55249011056,17.9254,17.9425,17.9083,17.9254,26067.5525
2011-05-19 10:30:00,31.46,31.49,31.41,31.45,43716.40125773405,17.9254,17.9425,17.8969,17.9197,43716.4013
2011-05-19 10:35:00,31.45,31.48,31.41,31.43,35804.84836190283,17.9197,17.9368,17.8969,17.9083,35804.8484
2011-05-19 10:40:00,31.43,31.47,31.33,31.33,45745.00456435744,17.9083,17.9311,17.8513,17.8513,45745.0046
2011-05-19 10:45:00,31.33,31.38,31.31,31.33,23836.08885282483,17.8513,17.8798,17.8399,17.8513,23836.0889
2011-05-19 10:50:00,31.32,31.32,31.2,31.21,19373.161578253374,17.8456,17.8456,17.7773,17.783,19373.1616
2011-05-19 10:55:00,31.21,31.25,31.21,31.23,11765.89917841566,17.783,17.8058,17.783,17.7944,11765.8992
2011-05-19 11:00:00,31.21,31.25,31.19,31.24,38036.31199918856,17.783,17.8058,17.7716,17.8001,38036.312
2011-05-19 11:05:00,31.23,31.25,31.16,31.16,27284.714474084594,17.7944,17.8058,17.7545,17.7545,27284.7145
2011-05-19 11:10:00,31.16,31.16,31.12,31.12,21604.6252155391,17.7545,17.7545,17.7317,17.7317,21604.6252
2011-05-19 11:15:00,31.12,31.21,31.11,31.19,20793.183892889745,17.7317,17.783,17.726,17.7716,20793.1839
2011-05-19 11:20:00,31.21,31.29,31.21,31.26,33471.95455928593,17.783,17.8285,17.783,17.8115,33471.9546
2011-05-19 11:25:00,31.26,31.31,31.25,31.29,29009.02728471448,17.8115,17.8399,17.8058,17.8285,29009.0273
2011-05-19 11:30:00,31.3,31.36,31.23,31.23,41180.647124454816,17.8342,17.8684,17.7944,17.7944,41180.6471
2011-05-19 11:35:00,31.24,31.3,31.23,31.23,23126.077695506643,17.8001,17.8342,17.7944,17.7944,23126.0777
2011-05-19 11:40:00,31.24,31.26,31.2,31.21,13287.351658383202,17.8001,17.8115,17.7773,17.783,13287.3517
2011-05-19 11:45:00,31.21,31.23,31.17,31.21,24140.37934881834,17.783,17.7944,17.7602,17.783,24140.3793
2011-05-19 11:50:00,31.2,31.24,31.18,31.22,39050.61365250025,17.7773,17.8001,17.7659,17.7887,39050.6137
2011-05-19 11:55:00,31.22,31.22,31.18,31.21,22517.496703519628,17.7887,17.7887,17.7659,17.783,22517.4967
2011-05-19 12:00:00,31.22,31.29,31.22,31.29,19170.30124759104,17.7887,17.8285,17.7887,17.8285,19170.3012
2011-05-19 12:05:00,31.29,31.37,31.27,31.36,25661.83182878588,17.8285,17.8741,17.8172,17.8684,25661.8318
2011-05-19 12:10:00,31.36,31.39,31.35,31.37,15214.524799675424,17.8684,17.8855,17.8627,17.8741,15214.5248
2011-05-19 12:15:00,31.38,31.39,31.35,31.39,13895.93265037022,17.8798,17.8855,17.8627,17.8855,13895.9327
2011-05-19 12:20:00,31.39,31.44,31.37,31.38,28806.166954052136,17.8855,17.914,17.8741,17.8798,28806.167
2011-05-19 12:25:00,31.39,31.48,31.39,31.47,42093.518612435335,17.8855,17.9368,17.8855,17.9311,42093.5186
2011-05-19 12:30:00,31.47,31.52,31.44,31.44,18054.56942894817,17.9311,17.9596,17.914,17.914,18054.5694
2011-05-19 12:35:00,31.45,31.47,31.41,31.47,19880.31240490922,17.9197,17.9311,17.8969,17.9311,19880.3124
2011-05-19 12:40:00,31.47,31.49,31.44,31.47,15011.664469013083,17.9311,17.9425,17.914,17.9311,15011.6645
2011-05-19 12:45:00,31.48,31.49,31.44,31.46,14910.234303681917,17.9368,17.9425,17.914,17.9254,14910.2343
2011-05-19 12:50:00,31.46,31.5,31.44,31.48,21198.904554214423,17.9254,17.9482,17.914,17.9368,21198.9046
2011-05-19 12:55:00,31.49,31.52,31.4,31.46,27589.004970078106,17.9425,17.9596,17.8912,17.9254,27589.005
2011-05-19 13:00:00,31.47,31.49,31.43,31.43,9940.15620245461,17.9311,17.9425,17.9083,17.9083,9940.1562
2011-05-19 13:05:00,31.44,31.46,31.41,31.46,21097.474388883253,17.914,17.9254,17.8969,17.9254,21097.4744
2011-05-19 13:10:00,31.47,31.53,31.44,31.5,57105.18308144842,17.9311,17.9653,17.914,17.9482,57105.1831
2011-05-19 13:15:00,31.51,31.55,31.47,31.53,21503.19505020793,17.9539,17.9767,17.9311,17.9653,21503.1951
2011-05-19 13:20:00,31.53,31.55,31.51,31.52,21706.05538087027,17.9653,17.9767,17.9539,17.9596,21706.0554
2011-05-19 13:25:00,31.52,31.52,31.48,31.49,13388.781823714373,17.9596,17.9596,17.9368,17.9425,13388.7818
2011-05-19 13:30:00,31.49,31.53,31.49,31.53,24850.39050613653,17.9425,17.9653,17.9425,17.9653,24850.3905
2011-05-19 13:35:00,31.53,31.54,31.46,31.49,18967.440916928696,17.9653,17.971,17.9254,17.9425,18967.4409
2011-05-19 13:40:00,31.5,31.51,31.44,31.48,24850.39050613653,17.9482,17.9539,17.914,17.9368,24850.3905
2011-05-19 13:45:00,31.49,31.49,31.44,31.44,55685.16076681205,17.9425,17.9425,17.914,17.914,55685.1608
2011-05-19 13:50:00,31.44,31.45,31.39,31.4,23126.077695506643,17.914,17.9197,17.8855,17.8912,23126.0777
2011-05-19 13:55:00,31.39,31.43,31.36,31.38,90678.56780606552,17.8855,17.9083,17.8684,17.8798,90678.5678
2011-05-19 14:00:00,31.38,31.39,31.31,31.33,80738.41160361092,17.8798,17.8855,17.8399,17.8513,80738.4116
2011-05-19 14:05:00,31.34,31.38,31.29,31.3,18663.150420935188,17.857,17.8798,17.8285,17.8342,18663.1504
2011-05-19 14:10:00,31.3,31.31,31.24,31.28,55178.00994015621,17.8342,17.8399,17.8001,17.8228,55178.0099
2011-05-19 14:15:00,31.28,31.3,31.23,31.24,29719.03844203266,17.8228,17.8342,17.7944,17.8001,29719.0384
2011-05-19 14:20:00,31.24,31.28,31.19,31.19,43817.83142306522,17.8001,17.8228,17.7716,17.7716,43817.8314
2011-05-19 14:25:00,31.19,31.21,31.13,31.15,34993.40703925347,17.7716,17.783,17.7374,17.7488,34993.407
2011-05-19 14:30:00,31.16,31.23,31.15,31.2,55583.73060148088,17.7545,17.7944,17.7488,17.7773,55583.7306
2011-05-19 14:35:00,31.19,31.2,31.13,31.14,39557.7644791561,17.7716,17.7773,17.7374,17.7431,39557.7645
2011-05-19 14:40:00,31.14,31.14,31.05,31.08,62278.12151333807,17.7431,17.7431,17.6918,17.7089,62278.1215
2011-05-19 14:45:00,31.08,31.13,31.08,31.12,28096.15579673395,17.7089,17.7374,17.7089,17.7317,28096.1558
2011-05-19 14:50:00,31.12,31.13,31.1,31.12,105183.08144842276,17.7317,17.7374,17.7203,17.7317,105183.0814
2011-05-19 14:55:00,31.12,31.16,31.07,31.16,101734.455827163,17.7317,17.7545,17.7032,17.7545,101734.4558
2011-05-19 15:00:00,31.16,31.21,31.16,31.19,43716.40125773405,17.7545,17.783,17.7545,17.7716,43716.4013
2011-05-19 15:05:00,31.19,31.21,31.15,31.19,47266.45704432498,17.7716,17.783,17.7488,17.7716,47266.457
2011-05-19 15:10:00,31.2,31.2,31.16,31.17,25154.68100213004,17.7773,17.7773,17.7545,17.7602,25154.681
2011-05-19 15:15:00,31.17,31.18,31.13,31.16,40470.63596713663,17.7602,17.7659,17.7374,17.7545,40470.636
2011-05-19 15:20:00,31.16,31.19,31.12,31.13,66132.46779592251,17.7545,17.7716,17.7317,17.7374,66132.4678
2011-05-19 15:25:00,31.14,31.14,31.11,31.12,31341.92108733137,17.7431,17.7431,17.726,17.7317,31341.9211
2011-05-19 15:30:00,31.12,31.16,31.12,31.15,91388.57896338373,17.7317,17.7545,17.7317,17.7488,91388.579
2011-05-19 15:35:00,31.15,31.2,31.14,31.18,78811.2384623187,17.7488,17.7773,17.7431,17.7659,78811.2385
2011-05-19 15:40:00,31.19,31.2,31.14,31.2,35804.84836190283,17.7716,17.7773,17.7431,17.7773,35804.8484
2011-05-19 15:45:00,31.2,31.22,31.19,31.22,40166.34547114312,17.7773,17.7887,17.7716,17.7887,40166.3455
2011-05-19 15:50:00,31.22,31.23,31.19,31.22,69885.38391317578,17.7887,17.7944,17.7716,17.7887,69885.3839
2011-05-19 15:55:00,31.23,31.24,31.19,31.22,92504.31078202656,17.7944,17.8001,17.7716,17.7887,92504.3108
2011-05-20 09:30:00,31.21,31.21,31.05,31.06,144030.83477026067,17.783,17.783,17.6918,17.6975,144030.8348
2011-05-20 09:35:00,31.04,31.06,30.95,30.99,74855.46201440308,17.6861,17.6975,17.6348,17.6576,74855.462
2011-05-20 09:40:00,30.99,31.04,30.88,30.89,56598.032254792575,17.6576,17.6861,17.5949,17.6006,56598.0323
2011-05-20 09:45:00,30.89,30.93,30.84,30.88,50613.65250025358,17.6006,17.6234,17.5721,17.5949,50613.6525
2011-05-20 09:50:00,30.88,30.89,30.76,30.79,66233.89796125368,17.5949,17.6006,17.5266,17.5437,66233.898
2011-05-20 09:55:00,30.78,30.79,30.71,30.77,42296.37894309768,17.538,17.5437,17.4981,17.5323,42296.3789
2011-05-20 10:00:00,30.77,30.86,30.7,30.81,52946.54630287048,17.5323,17.5835,17.4924,17.555,52946.5463
2011-05-20 10:05:00,30.81,30.86,30.75,30.83,36616.28968455218,17.555,17.5835,17.5209,17.5664,36616.2897
2011-05-20 10:10:00,30.82,30.86,30.74,30.74,37529.16117253271,17.5607,17.5835,17.5152,17.5152,37529.1612
2011-05-20 10:15:00,30.73,30.89,30.72,30.89,35906.278527234,17.5095,17.6006,17.5038,17.6006,35906.2785
2011-05-20 10:20:00,30.89,30.91,30.84,30.88,42093.518612435335,17.6006,17.612,17.5721,17.5949,42093.5186
2011-05-20 10:25:00,30.88,30.92,30.87,30.89,22923.217364844302,17.5949,17.6177,17.5892,17.6006,22923.2174
2011-05-20 10:30:00,30.88,30.95,30.86,30.89,40369.20580180546,17.5949,17.6348,17.5835,17.6006,40369.2058
2011-05-20 10:35:00,30.9,30.92,30.84,30.91,67552.49011055888,17.6063,17.6177,17.5721,17.612,67552.4901
2011-05-20 10:40:00,30.92,30.94,30.84,30.86,36920.580180545694,17.6177,17.6291,17.5721,17.5835,36920.5802
2011-05-20 10:45:00,30.85,30.85,30.73,30.77,77695.50664367584,17.5778,17.5778,17.5095,17.5323,77695.5066
2011-05-20 10:50:00,30.77,30.85,30.76,30.83,20488.89339689624,17.5323,17.5778,17.5266,17.5664,20488.8934
2011-05-20 10:55:00,30.84,30.84,30.72,30.84,26878.99381275992,17.5721,17.5721,17.5038,17.5721,26878.9938
2011-05-20 11:00:00,30.85,30.9,30.8,30.87,27081.854143422253,17.5778,17.6063,17.5494,17.5892,27081.8541
2011-05-20 11:05:00,30.87,30.92,30.87,30.92,17851.70909828583,17.5892,17.6177,17.5892,17.6177,17851.7091
2011-05-20 11:10:00,30.93,30.96,30.92,30.94,29617.60827670149,17.6234,17.6405,17.6177,17.6291,29617.6083
2011-05-20 11:15:00,30.93,31.0,30.91,30.99,31037.630591337864,17.6234,17.6633,17.612,17.6576,31037.6306
2011-05-20 11:20:00,30.97,31.03,30.95,30.95,51526.5239882341,17.6462,17.6804,17.6348,17.6348,51526.524
2011-05-20 11:25:00,30.96,30.97,30.94,30.97,9433.005375798764,17.6405,17.6462,17.6291,17.6462,9433.0054
2011-05-20 11:30:00,30.97,31.03,30.97,31.0,18764.580586266355,17.6462,17.6804,17.6462,17.6633,18764.5806
2011-05-20 11:35:00,31.0,31.07,31.0,31.02,24647.530175474185,17.6633,17.7032,17.6633,17.6747,24647.5302
2011-05-20 11:40:00,31.02,31.04,30.94,30.95,14504.513642357237,17.6747,17.6861,17.6291,17.6348,14504.5136
2011-05-20 11:45:00,30.96,30.97,30.9,30.91,28501.87645805863,17.6405,17.6462,17.6063,17.612,28501.8765
2011-05-20 11:50:00,30.91,30.91,30.85,30.85,31037.630591337864,17.612,17.612,17.5778,17.5778,31037.6306
2011-05-20 11:55:00,30.86,30.87,30.83,30.83,32559.08307130541,17.5835,17.5892,17.5664,17.5664,32559.0831
2011-05-20 12:00:00,30.84,30.9,30.84,30.85,51526.5239882341,17.5721,17.6063,17.5721,17.5778,51526.524
2011-05-20 12:05:00,30.85,30.86,30.75,30.77,44527.8425803834,17.5778,17.5835,17.5209,17.5323,44527.8426
2011-05-20 12:10:00,30.77,30.84,30.74,30.84,28096.15579673395,17.5323,17.5721,17.5152,17.5721,28096.1558
2011-05-20 12:15:00,30.84,30.92,30.82,30.82,59032.35622274064,17.5721,17.6177,17.5607,17.5607,59032.3562
2011-05-20 12:20:00,30.84,30.89,30.84,30.86,64509.5851506238,17.5721,17.6006,17.5721,17.5835,64509.5852
2011-05-20 12:25:00,30.87,30.89,30.85,30.86,41180.647124454816,17.5892,17.6006,17.5778,17.5835,41180.6471
2011-05-20 12:30:00,30.87,30.88,30.82,30.84,68871.08225986408,17.5892,17.5949,17.5607,17.5721,68871.0823
2011-05-20 12:35:00,30.84,30.87,30.81,30.85,26980.423978091083,17.5721,17.5892,17.555,17.5778,26980.424
2011-05-20 12:40:00,30.86,30.87,30.83,30.85,14504.513642357237,17.5835,17.5892,17.5664,17.5778,14504.5136
2011-05-20 12:45:00,30.84,30.85,30.82,30.82,17040.267775636476,17.5721,17.5778,17.5607,17.5607,17040.2678
2011-05-20 12:50:00,30.82,30.84,30.79,30.82,19778.88223957805,17.5607,17.5721,17.5437,17.5607,19778.8822
2011-05-20 12:55:00,30.82,30.85,30.8,30.82,29414.74794603915,17.5607,17.5778,17.5494,17.5607,29414.7479
2011-05-20 13:00:00,30.81,30.87,30.81,30.85,41079.216959123645,17.555,17.5892,17.555,17.5778,41079.217
2011-05-20 13:05:00,30.86,30.89,30.84,30.86,23227.507860837813,17.5835,17.6006,17.5721,17.5835,23227.5079
2011-05-20 13:10:00,30.85,30.86,30.79,30.81,23937.519018156,17.5778,17.5835,17.5437,17.555,23937.519
2011-05-20 13:15:00,30.81,30.83,30.79,30.82,18358.85992494168,17.555,17.5664,17.5437,17.5607,18358.8599
2011-05-20 13:20:00,30.82,30.88,30.81,30.85,21706.05538087027,17.5607,17.5949,17.555,17.5778,21706.0554
2011-05-20 13:25:00,30.85,30.87,30.81,30.82,32457.652905974235,17.5778,17.5892,17.555,17.5607,32457.6529
2011-05-20 13:30:00,30.82,30.88,30.82,30.86,56902.32275078609,17.5607,17.5949,17.5607,17.5835,56902.3228
2011-05-20 13:35:00,30.86,30.89,30.85,30.89,34181.96571660412,17.5835,17.6006,17.5778,17.6006,34181.9657
2011-05-20 13:40:00,30.89,30.91,30.84,30.89,56192.3115934679,17.6006,17.612,17.5721,17.6006,56192.3116
2011-05-20 13:45:00,30.89,30.89,30.82,30.85,25154.68100213004,17.6006,17.6006,17.5607,17.5778,25154.681
2011-05-20 13:50:00,30.85,30.87,30.84,30.85,14504.513642357237,17.5778,17.5892,17.5721,17.5778,14504.5136
2011-05-20 13:55:00,30.85,30.9,30.83,30.9,22111.77604219495,17.5778,17.6063,17.5664,17.6063,22111.776
2011-05-20 14:00:00,30.91,30.92,30.88,30.89,16837.407444974135,17.612,17.6177,17.5949,17.6006,16837.4074
2011-05-20 14:05:00,30.89,30.93,30.88,30.88,24038.94918348717,17.6006,17.6234,17.5949,17.5949,24038.9492
2011-05-20 14:10:00,30.87,30.91,30.87,30.9,22821.78719951313,17.5892,17.612,17.5892,17.6063,22821.7872
2011-05-20 14:15:00,30.89,30.95,30.89,30.95,29516.17811137032,17.6006,17.6348,17.6006,17.6348,29516.1781
2011-05-20 14:20:00,30.95,30.96,30.91,30.96,21198.904554214423,17.6348,17.6405,17.612,17.6405,21198.9046
2011-05-20 14:25:00,30.96,30.98,30.95,30.95,30631.909930013186,17.6405,17.6519,17.6348,17.6348,30631.9099
2011-05-20 14:30:00,30.96,30.99,30.95,30.96,22618.926868850795,17.6405,17.6576,17.6348,17.6405,22618.9269
2011-05-20 14:35:00,30.95,30.97,30.92,30.94,29820.46860736383,17.6348,17.6462,17.6177,17.6291,29820.4686
2011-05-20 14:40:00,30.93,30.97,30.93,30.97,20184.60290090273,17.6234,17.6462,17.6234,17.6462,20184.6029
2011-05-20 14:45:00,30.97,30.99,30.96,30.99,15417.385130337763,17.6462,17.6576,17.6405,17.6576,15417.3851
2011-05-20 14:50:00,30.98,30.99,30.96,30.96,24343.23967948068,17.6519,17.6576,17.6405,17.6405,24343.2397
2011-05-20 14:55:00,30.95,30.95,30.87,30.9,32863.37356729891,17.6348,17.6348,17.5892,17.6063,32863.3736
2011-05-20 15:00:00,30.89,30.91,30.84,30.86,34283.395881935285,17.6006,17.612,17.5721,17.5835,34283.3959
2011-05-20 15:05:00,30.87,30.89,30.86,30.88,18358.85992494168,17.5892,17.6006,17.5835,17.5949,18358.8599
2011-05-20 15:10:00,30.89,30.9,30.87,30.9,27487.57480474693,17.6006,17.6063,17.5892,17.6063,27487.5748
2011-05-20 15:15:00,30.88,30.9,30.85,30.87,28603.306623389795,17.5949,17.6063,17.5778,17.5892,28603.3066
2011-05-20 15:20:00,30.87,30.94,30.86,30.91,37326.300841870376,17.5892,17.6291,17.5835,17.612,37326.3008
2011-05-20 15:25:00,30.91,30.93,30.87,30.89,24748.960340805355,17.612,17.6234,17.5892,17.6006,24748.9603
2011-05-20 15:30:00,30.89,30.98,30.88,30.98,43006.39010041586,17.6006,17.6519,17.5949,17.6519,43006.3901
2011-05-20 15:35:00,30.98,30.99,30.92,30.92,49903.64134293539,17.6519,17.6576,17.6177,17.6177,49903.6413
2011-05-20 15:40:00,30.93,30.97,30.92,30.94,75261.18267572776,17.6234,17.6462,17.6177,17.6291,75261.1827
2011-05-20 15:45:00,30.95,30.98,30.94,30.97,105893.09260574097,17.6348,17.6519,17.6291,17.6462,105893.0926
2011-05-20 15:50:00,30.97,30.97,30.85,30.85,90881.42813672786,17.6462,17.6462,17.5778,17.5778,90881.4281
2011-05-20 15:55:00,30.86,30.91,30.86,30.88,196470.2302464753,17.5835,17.612,17.5835,17.5949,196470.2302
2011-05-23 09:30:00,30.31,30.31,29.63,29.66,423369.5100923015,17.2702,17.2702,16.8827,16.8998,423369.5101
2011-05-23 09:35:00,29.67,29.74,29.58,29.66,338371.0315447814,16.9055,16.9454,16.8542,16.8998,338371.0315
2011-05-23 09:40:00,29.65,29.92,29.63,29.86,134496.39922913074,16.8941,17.0479,16.8827,17.0138,134496.3992
2011-05-23 09:45:00,29.87,29.91,29.77,29.81,111877.47236027996,17.0195,17.0422,16.9625,16.9853,111877.4724
2011-05-23 09:50:00,29.81,29.87,29.75,29.83,82259.86408357846,16.9853,17.0195,16.9511,16.9967,82259.8641
2011-05-23 09:55:00,29.82,29.9,29.82,29.87,56090.88142813673,16.991,17.0365,16.991,17.0195,56090.8814
2011-05-23 10:00:00,29.88,29.96,29.83,29.95,83071.30540622781,17.0252,17.0707,16.9967,17.065,83071.3054
2011-05-23 10:05:00,29.95,29.98,29.9,29.93,53250.83679886398,17.065,17.0821,17.0365,17.0536,53250.8368
2011-05-23 10:10:00,29.94,29.94,29.79,29.8,63799.57399330561,17.0593,17.0593,16.9739,16.9796,63799.574
2011-05-23 10:15:00,29.8,29.81,29.77,29.81,46252.155391013286,16.9796,16.9853,16.9625,16.9853,46252.1554
2011-05-23 10:20:00,29.81,29.92,29.81,29.9,83071.30540622781,16.9853,17.0479,16.9853,17.0365,83071.3054
2011-05-23 10:25:00,29.91,29.94,29.88,29.94,66741.04878790953,17.0422,17.0593,17.0252,17.0593,66741.0488
2011-05-23 10:30:00,29.94,29.99,29.92,29.96,51830.81448422761,17.0593,17.0878,17.0479,17.0707,51830.8145
2011-05-23 10:35:00,29.96,29.97,29.87,29.87,26270.412820772897,17.0707,17.0764,17.0195,17.0195,26270.4128
2011-05-23 10:40:00,29.88,29.89,29.83,29.86,23836.08885282483,17.0252,17.0308,16.9967,17.0138,23836.0889
2011-05-23 10:45:00,29.87,29.9,29.82,29.82,53555.12729485749,17.0195,17.0365,16.991,16.991,53555.1273
2011-05-23 10:50:00,29.82,29.88,29.82,29.86,50816.51283091591,16.991,17.0252,16.991,17.0138,50816.5128
2011-05-23 10:55:00,29.86,29.88,29.82,29.82,55989.45126280556,17.0138,17.0252,16.991,16.991,55989.4513
2011-05-23 11:00:00,29.82,29.92,29.8,29.92,49193.6301856172,16.991,17.0479,16.9796,17.0479,49193.6302
2011-05-23 11:05:00,29.91,29.93,29.86,29.89,28501.87645805863,17.0422,17.0536,17.0138,17.0308,28501.8765
2011-05-23 11:10:00,29.9,29.96,29.88,29.9,46556.4458870068,17.0365,17.0707,17.0252,17.0365,46556.4459
2011-05-23 11:15:00,29.9,29.94,29.85,29.89,51425.09382290293,17.0365,17.0593,17.0081,17.0308,51425.0938
2011-05-23 11:20:00,29.89,29.9,29.86,29.9,76579.77482503296,17.0308,17.0365,17.0138,17.0365,76579.7748
2011-05-23 11:25:00,29.89,29.91,29.88,29.9,30631.909930013186,17.0308,17.0422,17.0252,17.0365,30631.9099
2011-05-23 11:30:00,29.9,29.9,29.83,29.84,47976.46820164317,17.0365,17.0365,16.9967,17.0024,47976.4682
2011-05-23 11:35:00,29.84,29.84,29.72,29.82,104574.50045643577,17.0024,17.0024,16.934,16.991,104574.5005
2011-05-23 11:40:00,29.82,29.85,29.78,29.85,21097.474388883253,16.991,17.0081,16.9682,17.0081,21097.4744
2011-05-23 11:45:00,29.86,29.88,29.83,29.84,38644.89299117558,17.0138,17.0252,16.9967,17.0024,38644.893
2011-05-23 11:50:00,29.85,29.86,29.82,29.83,32254.79257531189,17.0081,17.0138,16.991,16.9967,32254.7926
2011-05-23 11:55:00,29.84,29.85,29.77,29.82,22923.217364844302,17.0024,17.0081,16.9625,16.991,22923.2174
2011-05-23 12:00:00,29.82,29.85,29.79,29.79,40064.91530581195,16.991,17.0081,16.9739,16.9739,40064.9153
2011-05-23 12:05:00,29.8,29.83,29.78,29.82,20996.04422355209,16.9796,16.9967,16.9682,16.991,20996.0442
2011-05-23 12:10:00,29.83,29.85,29.72,29.8,113804.64550157216,16.9967,17.0081,16.934,16.9796,113804.6455
2011-05-23 12:15:00,29.8,29.81,29.65,29.67,152855.2591540724,16.9796,16.9853,16.8941,16.9055,152855.2592
2011-05-23 12:20:00,29.67,29.71,29.61,29.61,63901.00415863678,16.9055,16.9283,16.8713,16.8713,63901.0042
2011-05-23 12:25:00,29.61,29.68,29.58,29.66,99198.70169388376,16.8713,16.9112,16.8542,16.8998,99198.7017
2011-05-23 12:30:00,29.66,29.71,29.65,29.68,106805.96409372149,16.8998,16.9283,16.8941,16.9112,106805.9641
2011-05-23 12:35:00,29.67,29.68,29.58,29.59,122426.20955472156,16.9055,16.9112,16.8542,16.8599,122426.2096
2011-05-23 12:40:00,29.6,29.66,29.59,29.65,49092.20002028604,16.8656,16.8998,16.8599,16.8941,49092.2
2011-05-23 12:45:00,29.66,29.74,29.66,29.73,32964.803732630084,16.8998,16.9454,16.8998,16.9397,32964.8037
2011-05-23 12:50:00,29.73,29.73,29.68,29.71,28299.016127396288,16.9397,16.9397,16.9112,16.9283,28299.0161
2011-05-23 12:55:00,29.71,29.72,29.67,29.68,28299.016127396288,16.9283,16.934,16.9055,16.9112,28299.0161
2011-05-23 13:00:00,29.68,29.68,29.65,29.67,23734.658687493666,16.9112,16.9112,16.8941,16.9055,23734.6587
2011-05-23 13:05:00,29.67,29.68,29.61,29.63,52946.54630287048,16.9055,16.9112,16.8713,16.8827,52946.5463
2011-05-23 13:10:00,29.64,29.68,29.64,29.64,15620.245461000102,16.8884,16.9112,16.8884,16.8884,15620.2455
2011-05-23 13:15:00,29.64,29.68,29.61,29.63,35196.26736991581,16.8884,16.9112,16.8713,16.8827,35196.2674
2011-05-23 13:20:00,29.62,29.68,29.62,29.68,19880.31240490922,16.877,16.9112,16.877,16.9112,19880.3124
2011-05-23 13:25:00,29.67,29.69,29.62,29.62,27994.72563140278,16.9055,16.9169,16.877,16.877,27994.7256
2011-05-23 13:30:00,29.63,29.64,29.56,29.6,99807.28268587078,16.8827,16.8884,16.8428,16.8656,99807.2827
2011-05-23 13:35:00,29.59,29.6,29.57,29.59,45136.423572370426,16.8599,16.8656,16.8485,16.8599,45136.4236
2011-05-23 13:40:00,29.6,29.63,29.6,29.61,23328.938026168984,16.8656,16.8827,16.8656,16.8713,23328.938
2011-05-23 13:45:00,29.6,29.63,29.59,29.6,31341.92108733137,16.8656,16.8827,16.8599,16.8656,31341.9211
2011-05-23 13:50:00,29.61,29.61,29.57,29.57,37732.02150319505,16.8713,16.8713,16.8485,16.8485,37732.0215
2011-05-23 13:55:00,29.58,29.65,29.57,29.61,124049.09220002028,16.8542,16.8941,16.8485,16.8713,124049.0922
2011-05-23 14:00:00,29.62,29.69,29.62,29.68,58728.06572674713,16.877,16.9169,16.877,16.9112,58728.0657
2011-05-23 14:05:00,29.69,29.73,29.68,29.73,27284.714474084594,16.9169,16.9397,16.9112,16.9397,27284.7145
2011-05-23 14:10:00,29.73,29.79,29.72,29.76,24241.809514149507,16.9397,16.9739,16.934,16.9568,24241.8095
2011-05-23 14:15:00,29.76,29.76,29.71,29.75,40673.49629779896,16.9568,16.9568,16.9283,16.9511,40673.4963
2011-05-23 14:20:00,29.74,29.74,29.72,29.72,26574.703316766405,16.9454,16.9454,16.934,16.934,26574.7033
2011-05-23 14:25:00,29.72,29.76,29.7,29.7,46150.72522568212,16.934,16.9568,16.9226,16.9226,46150.7252
2011-05-23 14:30:00,29.7,29.76,29.7,29.73,26676.13348209757,16.9226,16.9568,16.9226,16.9397,26676.1335
2011-05-23 14:35:00,29.74,29.8,29.73,29.78,58220.91490009129,16.9454,16.9796,16.9397,16.9682,58220.9149
2011-05-23 14:40:00,29.78,29.78,29.71,29.72,61162.3896946952,16.9682,16.9682,16.9283,16.934,61162.3897
2011-05-23 14:45:00,29.72,29.72,29.68,29.7,33269.094228623595,16.934,16.934,16.9112,16.9226,33269.0942
2011-05-23 14:50:00,29.7,29.73,29.7,29.72,23734.658687493666,16.9226,16.9397,16.9226,16.934,23734.6587
2011-05-23 14:55:00,29.72,29.77,29.72,29.72,92200.02028603306,16.934,16.9625,16.934,16.934,92200.0203
2011-05-23 15:00:00,29.72,29.78,29.72,29.74,43412.11076174054,16.934,16.9682,16.934,16.9454,43412.1108
2011-05-23 15:05:00,29.74,29.76,29.7,29.71,56496.602089461405,16.9454,16.9568,16.9226,16.9283,56496.6021
2011-05-23 15:10:00,29.71,29.72,29.68,29.69,50410.79216959124,16.9283,16.934,16.9112,16.9169,50410.7922
2011-05-23 15:15:00,29.69,29.7,29.67,29.69,74449.74135307841,16.9169,16.9226,16.9055,16.9169,74449.7414
2011-05-23 15:20:00,29.69,29.71,29.67,29.68,44933.563241708085,16.9169,16.9283,16.9055,16.9112,44933.5632
2011-05-23 15:25:00,29.67,29.71,29.63,29.7,87331.37235013692,16.9055,16.9283,16.8827,16.9226,87331.3724
2011-05-23 15:30:00,29.7,29.72,29.69,29.7,96967.23805659804,16.9226,16.934,16.9169,16.9226,96967.2381
2011-05-23 15:35:00,29.71,29.72,29.63,29.63,150928.0860127802,16.9283,16.934,16.8827,16.8827,150928.086
2011-05-23 15:40:00,29.63,29.66,29.63,29.63,96764.37772593569,16.8827,16.8998,16.8827,16.8827,96764.3777
2011-05-23 15:45:00,29.63,29.7,29.62,29.69,133482.09757581906,16.8827,16.9226,16.877,16.9169,133482.0976
2011-05-23 15:50:00,29.69,29.69,29.67,29.68,113500.35500557866,16.9169,16.9169,16.9055,16.9112,113500.355
2011-05-23 15:55:00,29.67,29.7,29.65,29.67,235926.56456030023,16.9055,16.9226,16.8941,16.9055,235926.5646
2011-05-24 09:30:00,29.92,30.05,29.87,30.04,106298.81326706562,17.0479,17.122,17.0195,17.1163,106298.8133
2011-05-24 09:35:00,30.03,30.32,30.0,30.28,159955.37072725428,17.1106,17.2759,17.0935,17.2531,159955.3707
2011-05-24 09:40:00,30.27,30.35,30.09,30.12,100618.72400852012,17.2474,17.2929,17.1448,17.1619,100618.724
2011-05-24 09:45:00,30.12,30.16,30.02,30.11,70595.39507049396,17.1619,17.1847,17.1049,17.1562,70595.3951
2011-05-24 09:50:00,30.1,30.18,30.08,30.15,52033.67481488995,17.1505,17.1961,17.1391,17.179,52033.6748
2011-05-24 09:55:00,30.15,30.23,30.06,30.07,34587.6863779288,17.179,17.2246,17.1277,17.1334,34587.6864
2011-05-24 10:00:00,30.08,30.17,30.05,30.08,113804.64550157216,17.1391,17.1904,17.122,17.1391,113804.6455
2011-05-24 10:05:00,30.08,30.15,30.07,30.14,52743.685972208135,17.1391,17.179,17.1334,17.1733,52743.686
2011-05-24 10:10:00,30.14,30.32,30.14,30.3,151232.3765087737,17.1733,17.2759,17.1733,17.2645,151232.3765
2011-05-24 10:15:00,30.31,30.34,30.28,30.29,35500.55786590932,17.2702,17.2873,17.2531,17.2588,35500.5579
2011-05-24 10:20:00,30.29,30.3,30.23,30.23,163505.42651384522,17.2588,17.2645,17.2246,17.2246,163505.4265
2011-05-24 10:25:00,30.23,30.25,30.11,30.11,45339.28390303276,17.2246,17.236,17.1562,17.1562,45339.2839
2011-05-24 10:30:00,30.11,30.13,29.99,30.05,80738.41160361092,17.1562,17.1676,17.0878,17.122,80738.4116
2011-05-24 10:35:00,30.05,30.11,29.94,29.95,45643.57439902627,17.122,17.1562,17.0593,17.065,45643.5744
2011-05-24 10:40:00,29.96,30.0,29.94,29.97,180139.97362815702,17.0707,17.0935,17.0593,17.0764,180139.9736
2011-05-24 10:45:00,29.97,30.0,29.95,29.95,78709.80829698752,17.0764,17.0935,17.065,17.065,78709.8083
2011-05-24 10:50:00,29.95,29.98,29.88,29.92,38442.03266051324,17.065,17.0821,17.0252,17.0479,38442.0327
2011-05-24 10:55:00,29.92,29.94,29.89,29.9,39659.19464448728,17.0479,17.0593,17.0308,17.0365,39659.1946
2011-05-24 11:00:00,29.91,29.95,29.9,29.94,48686.47935896136,17.0422,17.065,17.0365,17.0593,48686.4794
2011-05-24 11:05:00,29.93,29.94,29.9,29.9,17851.70909828583,17.0536,17.0593,17.0365,17.0365,17851.7091
2011-05-24 11:10:00,29.91,29.92,29.84,29.85,102140.17648848768,17.0422,17.0479,17.0024,17.0081,102140.1765
2011-05-24 11:15:00,29.85,29.99,29.85,29.97,130439.19261588396,17.0081,17.0878,17.0081,17.0764,130439.1926
2011-05-24 11:20:00,29.97,30.01,29.92,29.93,48585.04919363018,17.0764,17.0992,17.0479,17.0536,48585.0492
2011-05-24 11:25:00,29.93,29.94,29.9,29.9,20184.60290090273,17.0536,17.0593,17.0365,17.0365,20184.6029
2011-05-24 11:30:00,29.9,29.97,29.89,29.91,37630.59133786388,17.0365,17.0764,17.0308,17.0422,37630.5913
2011-05-24 11:35:00,29.92,29.92,29.87,29.87,32051.93224464956,17.0479,17.0479,17.0195,17.0195,32051.9322
2011-05-24 11:40:00,29.86,29.86,29.8,29.8,20691.75372755857,17.0138,17.0138,16.9796,16.9796,20691.7537
2011-05-24 11:45:00,29.81,29.81,29.73,29.75,58829.4958920783,16.9853,16.9853,16.9397,16.9511,58829.4959
2011-05-24 11:50:00,29.75,29.75,29.7,29.74,56496.602089461405,16.9511,16.9511,16.9226,16.9454,56496.6021
2011-05-24 11:55:00,29.74,29.78,29.73,29.78,22517.496703519628,16.9454,16.9682,16.9397,16.9682,22517.4967
2011-05-24 12:00:00,29.77,29.78,29.73,29.74,34689.11654325997,16.9625,16.9682,16.9397,16.9454,34689.1165
2011-05-24 12:05:00,29.73,29.76,29.72,29.75,27386.14463941576,16.9397,16.9568,16.934,16.9511,27386.1446
2011-05-24 12:10:00,29.75,29.81,29.75,29.8,60350.948372045845,16.9511,16.9853,16.9511,16.9796,60350.9484
2011-05-24 12:15:00,29.8,29.82,29.76,29.79,17547.41860229232,16.9796,16.991,16.9568,16.9739,17547.4186
2011-05-24 12:20:00,29.78,29.78,29.74,29.77,18967.440916928696,16.9682,16.9682,16.9454,16.9625,18967.4409
2011-05-24 12:25:00,29.76,29.76,29.72,29.74,22923.217364844302,16.9568,16.9568,16.934,16.9454,22923.2174
2011-05-24 12:30:00,29.74,29.74,29.66,29.68,23024.64753017548,16.9454,16.9454,16.8998,16.9112,23024.6475
2011-05-24 12:35:00,29.68,29.71,29.67,29.71,14301.653311694898,16.9112,16.9283,16.9055,16.9283,14301.6533
2011-05-24 12:40:00,29.72,29.75,29.72,29.73,20590.323562227408,16.934,16.9511,16.934,16.9397,20590.3236
2011-05-24 12:45:00,29.73,29.76,29.73,29.74,41484.93762044832,16.9397,16.9568,16.9397,16.9454,41484.9376
2011-05-24 12:50:00,29.74,29.76,29.73,29.74,10751.597525103964,16.9454,16.9568,16.9397,16.9454,10751.5975
2011-05-24 12:55:00,29.74,29.74,29.72,29.72,15417.385130337763,16.9454,16.9454,16.934,16.934,15417.3851
2011-05-24 13:00:00,29.72,29.79,29.72,29.78,47773.60787098083,16.934,16.9739,16.934,16.9682,47773.6079
2011-05-24 13:05:00,29.79,29.8,29.76,29.76,7911.552895831221,16.9739,16.9796,16.9568,16.9568,7911.5529
2011-05-24 13:10:00,29.76,29.76,29.7,29.71,13794.502485039053,16.9568,16.9568,16.9226,16.9283,13794.5025
2011-05-24 13:15:00,29.72,29.72,29.69,29.69,33877.67522061061,16.934,16.934,16.9169,16.9169,33877.6752
2011-05-24 13:20:00,29.7,29.71,29.64,29.71,46556.4458870068,16.9226,16.9283,16.8884,16.9283,46556.4459
2011-05-24 13:25:00,29.71,29.72,29.68,29.72,15924.53595699361,16.9283,16.934,16.9112,16.934,15924.536
2011-05-24 13:30:00,29.71,29.71,29.67,29.68,21503.19505020793,16.9283,16.9283,16.9055,16.9112,21503.1951
2011-05-24 13:35:00,29.68,29.71,29.65,29.7,22111.77604219495,16.9112,16.9283,16.8941,16.9226,22111.776
2011-05-24 13:40:00,29.7,29.72,29.67,29.72,15417.385130337763,16.9226,16.934,16.9055,16.934,15417.3851
2011-05-24 13:45:00,29.72,29.72,29.68,29.68,18764.580586266355,16.934,16.934,16.9112,16.9112,18764.5806
2011-05-24 13:50:00,29.69,29.75,29.69,29.75,22010.34587686378,16.9169,16.9511,16.9169,16.9511,22010.3459
2011-05-24 13:55:00,29.75,29.76,29.72,29.72,49193.6301856172,16.9511,16.9568,16.934,16.934,49193.6302
2011-05-24 14:00:00,29.72,29.73,29.69,29.7,41484.93762044832,16.934,16.9397,16.9169,16.9226,41484.9376
2011-05-24 14:05:00,29.7,29.71,29.67,29.7,21401.764884876764,16.9226,16.9283,16.9055,16.9226,21401.7649
2011-05-24 14:10:00,29.7,29.72,29.68,29.7,39557.7644791561,16.9226,16.934,16.9112,16.9226,39557.7645
2011-05-24 14:15:00,29.71,29.74,29.7,29.72,56800.89258545492,16.9283,16.9454,16.9226,16.934,56800.8926
2011-05-24 14:20:00,29.72,29.75,29.72,29.75,45237.85373770159,16.934,16.9511,16.934,16.9511,45237.8537
2011-05-24 14:25:00,29.75,29.78,29.73,29.77,52337.965310883454,16.9511,16.9682,16.9397,16.9625,52337.9653
2011-05-24 14:30:00,29.78,29.82,29.72,29.72,33877.67522061061,16.9682,16.991,16.934,16.934,33877.6752
2011-05-24 14:35:00,29.73,29.75,29.72,29.72,20996.04422355209,16.9397,16.9511,16.934,16.934,20996.0442
2011-05-24 14:40:00,29.72,29.75,29.69,29.74,52845.116137539306,16.934,16.9511,16.9169,16.9454,52845.1161
2011-05-24 14:45:00,29.74,29.78,29.73,29.74,37123.44051120804,16.9454,16.9682,16.9397,16.9454,37123.4405
2011-05-24 14:50:00,29.74,29.74,29.7,29.72,39050.61365250025,16.9454,16.9454,16.9226,16.934,39050.6137
2011-05-24 14:55:00,29.72,29.75,29.72,29.74,14098.79298103256,16.934,16.9511,16.934,16.9454,14098.793
2011-05-24 15:00:00,29.74,29.77,29.73,29.77,59945.22771072117,16.9454,16.9625,16.9397,16.9625,59945.2277
2011-05-24 15:05:00,29.77,29.78,29.73,29.78,37630.59133786388,16.9625,16.9682,16.9397,16.9682,37630.5913
2011-05-24 15:10:00,29.78,29.78,29.72,29.78,58220.91490009129,16.9682,16.9682,16.934,16.9682,58220.9149
2011-05-24 15:15:00,29.77,29.78,29.74,29.75,48990.76985495487,16.9625,16.9682,16.9454,16.9511,48990.7699
2011-05-24 15:20:00,29.75,29.82,29.75,29.8,46556.4458870068,16.9511,16.991,16.9511,16.9796,46556.4459
2011-05-24 15:25:00,29.81,29.82,29.78,29.78,23633.22852216249,16.9853,16.991,16.9682,16.9682,23633.2285
2011-05-24 15:30:00,29.78,29.81,29.77,29.81,31139.06075666904,16.9682,16.9853,16.9625,16.9853,31139.0608
2011-05-24 15:35:00,29.81,29.81,29.77,29.79,48483.61902829901,16.9853,16.9853,16.9625,16.9739,48483.619
2011-05-24 15:40:00,29.78,29.8,29.75,29.76,27183.284308753424,16.9682,16.9796,16.9511,16.9568,27183.2843
2011-05-24 15:45:00,29.76,29.77,29.72,29.72,72116.8475504615,16.9568,16.9625,16.934,16.934,72116.8476
2011-05-24 15:50:00,29.72,29.73,29.69,29.7,101328.73516583833,16.934,16.9397,16.9169,16.9226,101328.7352
2011-05-24 15:55:00,29.69,29.7,29.67,29.68,84592.75788619535,16.9169,16.9226,16.9055,16.9112,84592.7579
2011-05-25 09:30:00,29.57,29.63,29.53,29.59,111978.90252561112,16.8485,16.8827,16.8257,16.8599,111978.9025
2011-05-25 09:35:00,29.6,29.96,29.59,29.96,142306.5219596308,16.8656,17.0707,16.8599,17.0707,142306.522
2011-05-25 09:40:00,29.94,29.98,29.85,29.85,97880.10954457856,17.0593,17.0821,17.0081,17.0081,97880.1095
2011-05-25 09:45:00,29.85,29.86,29.75,29.79,87939.95334212395,17.0081,17.0138,16.9511,16.9739,87939.9533
2011-05-25 09:50:00,29.79,29.81,29.71,29.72,59133.78638807181,16.9739,16.9853,16.9283,16.934,59133.7864
2011-05-25 09:55:00,29.72,29.76,29.68,29.69,27994.72563140278,16.934,16.9568,16.9112,16.9169,27994.7256
2011-05-25 10:00:00,29.69,29.75,29.66,29.68,50410.79216959124,16.9169,16.9511,16.8998,16.9112,50410.7922
2011-05-25 10:05:00,29.68,29.78,29.65,29.77,49700.78101227305,16.9112,16.9682,16.8941,16.9625,49700.781
2011-05-25 10:10:00,29.77,29.77,29.68,29.76,67653.92027589005,16.9625,16.9625,16.9112,16.9568,67653.9203
2011-05-25 10:15:00,29.75,29.81,29.72,29.72,30631.909930013186,16.9511,16.9853,16.934,16.934,30631.9099
2011-05-25 10:20:00,29.72,29.76,29.7,29.76,41079.216959123645,16.934,16.9568,16.9226,16.9568,41079.217
2011-05-25 10:25:00,29.75,29.83,29.75,29.8,38746.32315650675,16.9511,16.9967,16.9511,16.9796,38746.3232
2011-05-25 10:30:00,29.8,29.87,29.78,29.85,39050.61365250025,16.9796,17.0195,16.9682,17.0081,39050.6137
2011-05-25 10:35:00,29.85,29.97,29.84,29.94,56395.17192413024,17.0081,17.0764,17.0024,17.0593,56395.1719
2011-05-25 10:40:00,29.93,29.98,29.93,29.93,56598.032254792575,17.0536,17.0821,17.0536,17.0536,56598.0323
2011-05-25 10:45:00,29.93,29.94,29.9,29.91,39152.04381783142,17.0536,17.0593,17.0365,17.0422,39152.0438
2011-05-25 10:50:00,29.91,29.93,29.9,29.9,18257.42975961051,17.0422,17.0536,17.0365,17.0365,18257.4298
2011-05-25 10:55:00,29.9,29.93,29.88,29.88,51729.38431889644,17.0365,17.0536,17.0252,17.0252,51729.3843
2011-05-25 11:00:00,29.88,29.93,29.87,29.93,29110.457450045644,17.0252,17.0536,17.0195,17.0536,29110.4575
2011-05-25 11:05:00,29.94,29.98,29.94,29.95,59133.78638807181,17.0593,17.0821,17.0593,17.065,59133.7864
2011-05-25 11:10:00,29.95,29.97,29.95,29.96,166852.6219697738,17.065,17.0764,17.065,17.0707,166852.622
2011-05-25 11:15:00,29.97,29.97,29.91,29.92,83679.88639821483,17.0764,17.0764,17.0422,17.0479,83679.8864
2011-05-25 11:20:00,29.92,29.95,29.88,29.89,67451.05994522771,17.0479,17.065,17.0252,17.0308,67451.0599
2011-05-25 11:25:00,29.89,29.89,29.83,29.86,64915.30581194847,17.0308,17.0308,16.9967,17.0138,64915.3058
2011-05-25 11:30:00,29.84,29.94,29.84,29.92,36210.56902322751,17.0024,17.0593,17.0024,17.0479,36210.569
2011-05-25 11:35:00,29.92,29.97,29.92,29.96,53047.97646820165,17.0479,17.0764,17.0479,17.0707,53047.9765
2011-05-25 11:40:00,29.96,29.98,29.96,29.97,39050.61365250025,17.0707,17.0821,17.0707,17.0764,39050.6137
2011-05-25 11:45:00,29.97,29.98,29.93,29.94,72928.28887311087,17.0764,17.0821,17.0536,17.0593,72928.2889
2011-05-25 11:50:00,29.93,29.97,29.93,29.97,34486.256212597626,17.0536,17.0764,17.0536,17.0764,34486.2562
2011-05-25 11:55:00,29.97,29.99,29.96,29.99,42904.95993508469,17.0764,17.0878,17.0707,17.0878,42904.9599
2011-05-25 12:00:00,30.0,30.06,29.98,29.98,67653.92027589005,17.0935,17.1277,17.0821,17.0821,67653.9203
2011-05-25 12:05:00,29.98,30.02,29.96,29.97,27487.57480474693,17.0821,17.1049,17.0707,17.0764,27487.5748
2011-05-25 12:10:00,29.97,30.04,29.97,30.01,36514.85951922102,17.0764,17.1163,17.0764,17.0992,36514.8595
2011-05-25 12:15:00,30.01,30.01,29.98,29.98,22618.926868850795,17.0992,17.0992,17.0821,17.0821,22618.9269
2011-05-25 12:20:00,29.98,30.02,29.97,30.01,18967.440916928696,17.0821,17.1049,17.0764,17.0992,18967.4409
2011-05-25 12:25:00,30.01,30.02,30.01,30.02,20083.17273557156,17.0992,17.1049,17.0992,17.1049,20083.1727
2011-05-25 12:30:00,30.02,30.07,30.01,30.07,24444.669844811848,17.1049,17.1334,17.0992,17.1334,24444.6698
2011-05-25 12:35:00,30.07,30.07,30.05,30.05,21401.764884876764,17.1334,17.1334,17.122,17.122,21401.7649
2011-05-25 12:40:00,30.05,30.05,30.03,30.04,22517.496703519628,17.122,17.122,17.1106,17.1163,22517.4967
2011-05-25 12:45:00,30.03,30.04,30.0,30.0,21097.474388883253,17.1106,17.1163,17.0935,17.0935,21097.4744
2011-05-25 12:50:00,30.0,30.01,29.98,29.99,34080.53555127295,17.0935,17.0992,17.0821,17.0878,34080.5356
2011-05-25 12:55:00,29.99,30.05,29.98,30.05,29921.898772695,17.0878,17.122,17.0821,17.122,29921.8988
2011-05-25 13:00:00,30.05,30.09,30.04,30.09,21807.48554620144,17.122,17.1448,17.1163,17.1448,21807.4855
2011-05-25 13:05:00,30.08,30.09,30.05,30.09,22213.20620752612,17.1391,17.1448,17.122,17.1448,22213.2062
2011-05-25 13:10:00,30.08,30.09,30.03,30.03,33269.094228623595,17.1391,17.1448,17.1106,17.1106,33269.0942
2011-05-25 13:15:00,30.04,30.06,30.01,30.05,18967.440916928696,17.1163,17.1277,17.0992,17.122,18967.4409
2011-05-25 13:20:00,30.05,30.05,30.0,30.0,17445.988436961154,17.122,17.122,17.0935,17.0935,17445.9884
2011-05-25 13:25:00,30.01,30.01,29.95,29.95,18257.42975961051,17.0992,17.0992,17.065,17.065,18257.4298
2011-05-25 13:30:00,29.96,29.98,29.95,29.97,21706.05538087027,17.0707,17.0821,17.065,17.0764,21706.0554
2011-05-25 13:35:00,29.96,30.02,29.96,30.02,13388.781823714373,17.0707,17.1049,17.0707,17.1049,13388.7818
2011-05-25 13:40:00,30.01,30.07,29.99,30.06,32153.362409980728,17.0992,17.1334,17.0878,17.1277,32153.3624
2011-05-25 13:45:00,30.06,30.06,30.03,30.04,16228.826452987118,17.1277,17.1277,17.1106,17.1163,16228.8265
2011-05-25 13:50:00,30.04,30.06,30.0,30.06,29719.03844203266,17.1163,17.1277,17.0935,17.1277,29719.0384
2011-05-25 13:55:00,30.06,30.06,30.01,30.02,21503.19505020793,17.1277,17.1277,17.0992,17.1049,21503.1951
2011-05-25 14:00:00,30.02,30.05,30.01,30.02,23430.36819150015,17.1049,17.122,17.0992,17.1049,23430.3682
2011-05-25 14:05:00,30.01,30.04,30.0,30.04,29617.60827670149,17.0992,17.1163,17.0935,17.1163,29617.6083
2011-05-25 14:10:00,30.04,30.04,30.02,30.03,34993.40703925347,17.1163,17.1163,17.1049,17.1106,34993.407
2011-05-25 14:15:00,30.04,30.04,30.01,30.02,27284.714474084594,17.1163,17.1163,17.0992,17.1049,27284.7145
2011-05-25 14:20:00,30.02,30.03,30.01,30.03,34283.395881935285,17.1049,17.1106,17.0992,17.1106,34283.3959
2011-05-25 14:25:00,30.02,30.08,30.01,30.07,44122.12191905873,17.1049,17.1391,17.0992,17.1334,44122.1219
2011-05-25 14:30:00,30.08,30.08,30.06,30.07,58525.2053960848,17.1391,17.1391,17.1277,17.1334,58525.2054
2011-05-25 14:35:00,30.06,30.07,29.99,29.99,32051.93224464956,17.1277,17.1334,17.0878,17.0878,32051.9322
2011-05-25 14:40:00,29.98,29.99,29.94,29.95,140785.06947966325,17.0821,17.0878,17.0593,17.065,140785.0695
2011-05-25 14:45:00,29.95,29.96,29.92,29.93,20691.75372755857,17.065,17.0707,17.0479,17.0536,20691.7537
2011-05-25 14:50:00,29.92,29.95,29.9,29.9,53960.847956182166,17.0479,17.065,17.0365,17.0365,53960.848
2011-05-25 14:55:00,29.9,29.93,29.9,29.93,31443.35125266254,17.0365,17.0536,17.0365,17.0536,31443.3513
2011-05-25 15:00:00,29.93,29.98,29.92,29.96,123541.94137336445,17.0536,17.0821,17.0479,17.0707,123541.9414
2011-05-25 15:05:00,29.97,30.06,29.97,30.03,61060.95952936403,17.0764,17.1277,17.0764,17.1106,61060.9595
2011-05-25 15:10:00,30.03,30.07,30.03,30.06,36109.13885789634,17.1106,17.1334,17.1106,17.1277,36109.1389
2011-05-25 15:15:00,30.06,30.07,30.01,30.03,74652.60168374075,17.1277,17.1334,17.0992,17.1106,74652.6017
2011-05-25 15:20:00,30.02,30.02,29.98,29.98,68363.93143320824,17.1049,17.1049,17.0821,17.0821,68363.9314
2011-05-25 15:25:00,29.98,30.0,29.97,30.0,54366.56861750685,17.0821,17.0935,17.0764,17.0935,54366.5686
2011-05-25 15:30:00,30.0,30.0,29.95,29.96,30530.47976468201,17.0935,17.0935,17.065,17.0707,30530.4798
2011-05-25 15:35:00,29.95,30.0,29.95,29.97,60553.808702708186,17.065,17.0935,17.065,17.0764,60553.8087
2011-05-25 15:40:00,29.98,29.99,29.97,29.97,57510.9037427731,17.0821,17.0878,17.0764,17.0764,57510.9037
2011-05-25 15:45:00,29.97,29.98,29.93,29.95,148899.48270615682,17.0764,17.0821,17.0536,17.065,148899.4827
2011-05-25 15:50:00,29.95,29.97,29.93,29.93,50207.9318389289,17.065,17.0764,17.0536,17.0536,50207.9318
2011-05-25 15:55:00,29.93,29.96,29.91,29.95,154883.86246069582,17.0536,17.0707,17.0422,17.065,154883.8625
2011-05-26 09:30:00,29.81,29.91,29.69,29.9,60350.948372045845,16.9853,17.0422,16.9169,17.0365,60350.9484
2011-05-26 09:35:00,29.87,30.03,29.85,30.01,40977.78679379248,17.0195,17.1106,17.0081,17.0992,40977.7868
2011-05-26 09:40:00,30.01,30.02,29.89,29.96,33979.10538594178,17.0992,17.1049,17.0308,17.0707,33979.1054
2011-05-26 09:45:00,29.95,29.96,29.88,29.95,17547.41860229232,17.065,17.0707,17.0252,17.065,17547.4186
2011-05-26 09:50:00,29.96,29.97,29.83,29.83,31139.06075666904,17.0707,17.0764,16.9967,16.9967,31139.0608
2011-05-26 09:55:00,29.83,29.84,29.77,29.82,26980.423978091083,16.9967,17.0024,16.9625,16.991,26980.424
2011-05-26 10:00:00,29.83,29.84,29.73,29.82,37630.59133786388,16.9967,17.0024,16.9397,16.991,37630.5913
2011-05-26 10:05:00,29.82,29.85,29.77,29.79,32863.37356729891,16.991,17.0081,16.9625,16.9739,32863.3736
2011-05-26 10:10:00,29.8,29.84,29.74,29.75,32761.943401967743,16.9796,17.0024,16.9454,16.9511,32761.9434
2011-05-26 10:15:00,29.76,29.83,29.74,29.74,60249.518206714674,16.9568,16.9967,16.9454,16.9454,60249.5182
2011-05-26 10:20:00,29.74,29.82,29.69,29.8,41484.93762044832,16.9454,16.991,16.9169,16.9796,41484.9376
2011-05-26 10:25:00,29.8,29.83,29.74,29.78,27183.284308753424,16.9796,16.9967,16.9454,16.9682,27183.2843
2011-05-26 10:30:00,29.79,29.81,29.73,29.75,29211.88761537681,16.9739,16.9853,16.9397,16.9511,29211.8876
2011-05-26 10:35:00,29.76,29.86,29.73,29.85,22923.217364844302,16.9568,17.0138,16.9397,17.0081,22923.2174
2011-05-26 10:40:00,29.85,29.85,29.78,29.85,20691.75372755857,17.0081,17.0081,16.9682,17.0081,20691.7537
2011-05-26 10:45:00,29.84,29.85,29.76,29.8,27284.714474084594,17.0024,17.0081,16.9568,16.9796,27284.7145
2011-05-26 10:50:00,29.81,29.83,29.72,29.75,24343.23967948068,16.9853,16.9967,16.934,16.9511,24343.2397
2011-05-26 10:55:00,29.75,29.76,29.72,29.75,20590.323562227408,16.9511,16.9568,16.934,16.9511,20590.3236
2011-05-26 11:00:00,29.74,29.75,29.71,29.72,20387.463231565067,16.9454,16.9511,16.9283,16.934,20387.4632
2011-05-26 11:05:00,29.72,29.79,29.72,29.78,30530.47976468201,16.934,16.9739,16.934,16.9682,30530.4798
2011-05-26 11:10:00,29.78,29.87,29.77,29.85,28501.87645805863,16.9682,17.0195,16.9625,17.0081,28501.8765
2011-05-26 11:15:00,29.85,29.93,29.83,29.92,29414.74794603915,17.0081,17.0536,16.9967,17.0479,29414.7479
2011-05-26 11:20:00,29.92,29.92,29.88,29.91,19170.30124759104,17.0479,17.0479,17.0252,17.0422,19170.3012
2011-05-26 11:25:00,29.91,29.96,29.91,29.96,15011.664469013083,17.0422,17.0707,17.0422,17.0707,15011.6645
2011-05-26 11:30:00,29.96,30.0,29.95,29.96,34891.97687392231,17.0707,17.0935,17.065,17.0707,34891.9769
2011-05-26 11:35:00,29.96,29.97,29.91,29.93,26473.27315143524,17.0707,17.0764,17.0422,17.0536,26473.2732
2011-05-26 11:40:00,29.94,30.01,29.93,30.01,25053.250836798863,17.0593,17.0992,17.0536,17.0992,25053.2508
2011-05-26 11:45:00,30.01,30.03,29.99,30.01,23227.507860837813,17.0992,17.1106,17.0878,17.0992,23227.5079
2011-05-26 11:50:00,30.01,30.05,30.01,30.03,15924.53595699361,17.0992,17.122,17.0992,17.1106,15924.536
2011-05-26 11:55:00,30.03,30.04,29.99,30.02,18866.010751597525,17.1106,17.1163,17.0878,17.1049,18866.0108
2011-05-26 12:00:00,30.03,30.04,30.01,30.02,22314.636372857287,17.1106,17.1163,17.0992,17.1049,22314.6364
2011-05-26 12:05:00,30.02,30.03,30.01,30.03,12577.340501065017,17.1049,17.1106,17.0992,17.1106,12577.3405
2011-05-26 12:10:00,30.02,30.11,30.02,30.09,65726.74713459783,17.1049,17.1562,17.1049,17.1448,65726.7471
2011-05-26 12:15:00,30.08,30.12,30.08,30.12,24748.960340805355,17.1391,17.1619,17.1391,17.1619,24748.9603
2011-05-26 12:20:00,30.11,30.15,30.11,30.13,12273.050005071507,17.1562,17.179,17.1562,17.1676,12273.05
2011-05-26 12:25:00,30.13,30.18,30.13,30.17,12171.61983974034,17.1676,17.1961,17.1676,17.1904,12171.6198
2011-05-26 12:30:00,30.17,30.2,30.17,30.17,17141.697940967642,17.1904,17.2075,17.1904,17.1904,17141.6979
2011-05-26 12:35:00,30.17,30.18,30.14,30.18,11664.469013084492,17.1904,17.1961,17.1733,17.1961,11664.469
2011-05-26 12:40:00,30.17,30.21,30.13,30.19,36819.15001521452,17.1904,17.2132,17.1676,17.2018,36819.15
2011-05-26 12:45:00,30.19,30.28,30.19,30.26,25763.26199411705,17.2018,17.2531,17.2018,17.2417,25763.262
2011-05-26 12:50:00,30.26,30.3,30.26,30.26,18561.720255604017,17.2417,17.2645,17.2417,17.2417,18561.7203
2011-05-26 12:55:00,30.26,30.26,30.24,30.24,6085.809919870169,17.2417,17.2417,17.2303,17.2303,6085.8099
2011-05-26 13:00:00,30.25,30.29,30.24,30.28,32153.362409980728,17.236,17.2588,17.2303,17.2531,32153.3624
2011-05-26 13:05:00,30.27,30.27,30.23,30.23,6694.390911857186,17.2474,17.2474,17.2246,17.2246,6694.3909
2011-05-26 13:10:00,30.22,30.24,30.22,30.24,10954.457855766304,17.2189,17.2303,17.2189,17.2303,10954.4579
2011-05-26 13:15:00,30.23,30.31,30.23,30.29,23024.64753017548,17.2246,17.2702,17.2246,17.2588,23024.6475
2011-05-26 13:20:00,30.29,30.3,30.27,30.3,14098.79298103256,17.2588,17.2645,17.2474,17.2645,14098.793
2011-05-26 13:25:00,30.3,30.32,30.25,30.25,28096.15579673395,17.2645,17.2759,17.236,17.236,28096.1558
2011-05-26 13:30:00,30.25,30.26,30.23,30.25,32457.652905974235,17.236,17.2417,17.2246,17.236,32457.6529
2011-05-26 13:35:00,30.25,30.26,30.22,30.22,23734.658687493666,17.236,17.2417,17.2189,17.2189,23734.6587
2011-05-26 13:40:00,30.23,30.24,30.23,30.23,16330.256618318288,17.2246,17.2303,17.2246,17.2246,16330.2566
2011-05-26 13:45:00,30.23,30.24,30.21,30.21,14403.083477026068,17.2246,17.2303,17.2132,17.2132,14403.0835
2011-05-26 13:50:00,30.2,30.25,30.19,30.19,108530.27690435135,17.2075,17.236,17.2018,17.2018,108530.2769
2011-05-26 13:55:00,30.2,30.21,30.18,30.19,58018.05456942895,17.2075,17.2132,17.1961,17.2018,58018.0546
2011-05-26 14:00:00,30.19,30.25,30.19,30.22,34689.11654325997,17.2018,17.236,17.2018,17.2189,34689.1165
2011-05-26 14:05:00,30.22,30.22,30.16,30.17,74348.31118774724,17.2189,17.2189,17.1847,17.1904,74348.3112
2011-05-26 14:10:00,30.16,30.18,30.14,30.16,45136.423572370426,17.1847,17.1961,17.1733,17.1847,45136.4236
2011-05-26 14:15:00,30.17,30.17,30.11,30.12,28501.87645805863,17.1904,17.1904,17.1562,17.1619,28501.8765
2011-05-26 14:20:00,30.12,30.12,30.1,30.11,27386.14463941576,17.1619,17.1619,17.1505,17.1562,27386.1446
2011-05-26 14:25:00,30.11,30.27,30.11,30.26,118166.14261081246,17.1562,17.2474,17.1562,17.2417,118166.1426
2011-05-26 14:30:00,30.26,30.31,30.25,30.28,40977.78679379248,17.2417,17.2702,17.236,17.2531,40977.7868
2011-05-26 14:35:00,30.28,30.3,30.26,30.27,24140.37934881834,17.2531,17.2645,17.2417,17.2474,24140.3793
2011-05-26 14:40:00,30.26,30.27,30.25,30.25,16533.116948980627,17.2417,17.2474,17.236,17.236,16533.1169
2011-05-26 14:45:00,30.24,30.25,30.23,30.24,20387.463231565067,17.2303,17.236,17.2246,17.2303,20387.4632
2011-05-26 14:50:00,30.24,30.25,30.21,30.23,21401.764884876764,17.2303,17.236,17.2132,17.2246,21401.7649
2011-05-26 14:55:00,30.23,30.27,30.22,30.26,25154.68100213004,17.2246,17.2474,17.2189,17.2417,25154.681
2011-05-26 15:00:00,30.27,30.27,30.24,30.25,10650.167359772797,17.2474,17.2474,17.2303,17.236,10650.1674
2011-05-26 15:05:00,30.25,30.25,30.19,30.19,8520.133887818238,17.236,17.236,17.2018,17.2018,8520.1339
2011-05-26 15:10:00,30.19,30.19,30.13,30.14,23126.077695506643,17.2018,17.2018,17.1676,17.1733,23126.0777
2011-05-26 15:15:00,30.14,30.17,30.14,30.16,17243.128106298813,17.1733,17.1904,17.1733,17.1847,17243.1281
2011-05-26 15:20:00,30.16,30.23,30.15,30.22,32153.362409980728,17.1847,17.2246,17.179,17.2189,32153.3624
2011-05-26 15:25:00,30.22,30.27,30.22,30.25,21706.05538087027,17.2189,17.2474,17.2189,17.236,21706.0554
2011-05-26 15:30:00,30.25,30.27,30.21,30.22,81752.71325692261,17.236,17.2474,17.2132,17.2189,81752.7133
2011-05-26 15:35:00,30.22,30.23,30.18,30.22,39862.05497514961,17.2189,17.2246,17.1961,17.2189,39862.055
2011-05-26 15:40:00,30.22,30.24,30.18,30.19,37427.73100720154,17.2189,17.2303,17.1961,17.2018,37427.731
2011-05-26 15:45:00,30.19,30.19,30.14,30.14,48179.32853230551,17.2018,17.2018,17.1733,17.1733,48179.3285
2011-05-26 15:50:00,30.14,30.17,30.14,30.15,51019.37316157825,17.1733,17.1904,17.1733,17.179,51019.3732
2011-05-26 15:55:00,30.15,30.17,30.12,30.17,120701.89674409167,17.179,17.1904,17.1619,17.1904,120701.8967
2011-05-27 09:30:00,30.37,30.37,30.12,30.26,56902.32275078609,17.3043,17.3043,17.1619,17.2417,56902.3228
2011-05-27 09:35:00,30.27,30.37,30.27,30.33,42803.52976975353,17.2474,17.3043,17.2474,17.2816,42803.5298
2011-05-27 09:40:00,30.34,30.36,30.31,30.34,24850.39050613653,17.2873,17.2986,17.2702,17.2873,24850.3905
2011-05-27 09:45:00,30.35,30.37,30.28,30.33,18257.42975961051,17.2929,17.3043,17.2531,17.2816,18257.4298
2011-05-27 09:50:00,30.33,30.33,30.23,30.25,16330.256618318288,17.2816,17.2816,17.2246,17.236,16330.2566
2011-05-27 09:55:00,30.25,30.34,30.25,30.32,13084.491327720863,17.236,17.2873,17.236,17.2759,13084.4913
2011-05-27 10:00:00,30.31,30.32,30.24,30.25,54975.14960949386,17.2702,17.2759,17.2303,17.236,54975.1496
2011-05-27 10:05:00,30.25,30.33,30.24,30.3,47063.59671366264,17.236,17.2816,17.2303,17.2645,47063.5967
2011-05-27 10:10:00,30.3,30.3,30.24,30.27,21706.05538087027,17.2645,17.2645,17.2303,17.2474,21706.0554
2011-05-27 10:15:00,30.27,30.37,30.27,30.37,23024.64753017548,17.2474,17.3043,17.2474,17.3043,23024.6475
2011-05-27 10:20:00,30.35,30.35,30.28,30.31,18967.440916928696,17.2929,17.2929,17.2531,17.2702,18967.4409
2011-05-27 10:25:00,30.31,30.42,30.31,30.37,33370.524393954765,17.2702,17.3328,17.2702,17.3043,33370.5244
2011-05-27 10:30:00,30.37,30.39,30.33,30.33,20387.463231565067,17.3043,17.3157,17.2816,17.2816,20387.4632
2011-05-27 10:35:00,30.32,30.37,30.31,30.32,17547.41860229232,17.2759,17.3043,17.2702,17.2759,17547.4186
2011-05-27 10:40:00,30.32,30.37,30.32,30.35,12070.18967440917,17.2759,17.3043,17.2759,17.2929,12070.1897
2011-05-27 10:45:00,30.36,30.4,30.35,30.39,18561.720255604017,17.2986,17.3214,17.2929,17.3157,18561.7203
2011-05-27 10:50:00,30.4,30.43,30.39,30.43,17243.128106298813,17.3214,17.3385,17.3157,17.3385,17243.1281
2011-05-27 10:55:00,30.44,30.5,30.43,30.5,29820.46860736383,17.3442,17.3784,17.3385,17.3784,29820.4686
2011-05-27 11:00:00,30.49,30.53,30.47,30.48,32761.943401967743,17.3727,17.3955,17.3613,17.367,32761.9434
2011-05-27 11:05:00,30.48,30.51,30.47,30.48,21706.05538087027,17.367,17.3841,17.3613,17.367,21706.0554
2011-05-27 11:10:00,30.47,30.53,30.47,30.48,23227.507860837813,17.3613,17.3955,17.3613,17.367,23227.5079
2011-05-27 11:15:00,30.48,30.55,30.47,30.55,16634.547114311797,17.367,17.4069,17.3613,17.4069,16634.5471
2011-05-27 11:20:00,30.55,30.56,30.52,30.53,17547.41860229232,17.4069,17.4126,17.3898,17.3955,17547.4186
2011-05-27 11:25:00,30.53,30.56,30.51,30.52,51323.66365757176,17.3955,17.4126,17.3841,17.3898,51323.6637
2011-05-27 11:30:00,30.51,30.52,30.48,30.51,21097.474388883253,17.3841,17.3898,17.367,17.3841,21097.4744
2011-05-27 11:35:00,30.51,30.51,30.44,30.46,26878.99381275992,17.3841,17.3841,17.3442,17.3556,26878.9938
2011-05-27 11:40:00,30.47,30.49,30.46,30.49,9027.284714474084,17.3613,17.3727,17.3556,17.3727,9027.2847
2011-05-27 11:45:00,30.49,30.52,30.48,30.5,13997.36281570139,17.3727,17.3898,17.367,17.3784,13997.3628
2011-05-27 11:50:00,30.5,30.54,30.5,30.52,18764.580586266355,17.3784,17.4012,17.3784,17.3898,18764.5806
2011-05-27 11:55:00,30.52,30.52,30.47,30.48,25154.68100213004,17.3898,17.3898,17.3613,17.367,25154.681
2011-05-27 12:00:00,30.48,30.49,30.42,30.43,8824.424383811745,17.367,17.3727,17.3328,17.3385,8824.4244
2011-05-27 12:05:00,30.43,30.44,30.4,30.44,7607.262399837712,17.3385,17.3442,17.3214,17.3442,7607.2624
2011-05-27 12:10:00,30.44,30.47,30.42,30.46,12070.18967440917,17.3442,17.3613,17.3328,17.3556,12070.1897
2011-05-27 12:15:00,30.46,30.48,30.45,30.47,8418.703722487067,17.3556,17.367,17.3499,17.3613,8418.7037
2011-05-27 12:20:00,30.47,30.48,30.46,30.47,6897.2512425195255,17.3613,17.367,17.3556,17.3613,6897.2512
2011-05-27 12:25:00,30.46,30.47,30.45,30.47,19576.02190891571,17.3556,17.3613,17.3499,17.3613,19576.0219
2011-05-27 12:30:00,30.48,30.49,30.45,30.47,19271.731412922203,17.367,17.3727,17.3499,17.3613,19271.7314
2011-05-27 12:35:00,30.47,30.49,30.46,30.49,7607.262399837712,17.3613,17.3727,17.3556,17.3727,7607.2624
2011-05-27 12:40:00,30.49,30.49,30.45,30.48,20793.183892889745,17.3727,17.3727,17.3499,17.367,20793.1839
2011-05-27 12:45:00,30.48,30.49,30.46,30.47,14808.804138350746,17.367,17.3727,17.3556,17.3613,14808.8041
2011-05-27 12:50:00,30.46,30.49,30.42,30.42,32964.803732630084,17.3556,17.3727,17.3328,17.3328,32964.8037
2011-05-27 12:55:00,30.43,30.45,30.42,30.42,17547.41860229232,17.3385,17.3499,17.3328,17.3328,17547.4186
2011-05-27 13:00:00,30.42,30.43,30.41,30.43,13490.21198904554,17.3328,17.3385,17.3271,17.3385,13490.212
2011-05-27 13:05:00,30.43,30.44,30.42,30.42,5781.519423876661,17.3385,17.3442,17.3328,17.3328,5781.5194
2011-05-27 13:10:00,30.42,30.43,30.39,30.4,14200.223146363727,17.3328,17.3385,17.3157,17.3214,14200.2231
2011-05-27 13:15:00,30.39,30.41,30.38,30.4,20286.033066233897,17.3157,17.3271,17.31,17.3214,20286.0331
2011-05-27 13:20:00,30.4,30.41,30.37,30.38,18155.99959427934,17.3214,17.3271,17.3043,17.31,18155.9996
2011-05-27 13:25:00,30.37,30.37,30.34,30.35,19474.59174358454,17.3043,17.3043,17.2873,17.2929,19474.5917
2011-05-27 13:30:00,30.35,30.36,30.32,30.32,10954.457855766304,17.2929,17.2986,17.2759,17.2759,10954.4579
2011-05-27 13:35:00,30.31,30.32,30.24,30.26,53250.83679886398,17.2702,17.2759,17.2303,17.2417,53250.8368
2011-05-27 13:40:00,30.27,30.29,30.27,30.28,10345.876863779287,17.2474,17.2588,17.2474,17.2531,10345.8769
2011-05-27 13:45:00,30.28,30.32,30.28,30.31,16228.826452987118,17.2531,17.2759,17.2531,17.2702,16228.8265
2011-05-27 13:50:00,30.31,30.35,30.29,30.34,13591.642154376712,17.2702,17.2929,17.2588,17.2873,13591.6422
2011-05-27 13:55:00,30.34,30.35,30.32,30.35,8925.854549142916,17.2873,17.2929,17.2759,17.2929,8925.8545
2011-05-27 14:00:00,30.35,30.38,30.31,30.32,23024.64753017548,17.2929,17.31,17.2702,17.2759,23024.6475
2011-05-27 14:05:00,30.32,30.34,30.29,30.3,27284.714474084594,17.2759,17.2873,17.2588,17.2645,27284.7145
2011-05-27 14:10:00,30.31,30.32,30.28,30.31,18866.010751597525,17.2702,17.2759,17.2531,17.2702,18866.0108
2011-05-27 14:15:00,30.31,30.32,30.3,30.32,12171.61983974034,17.2702,17.2759,17.2645,17.2759,12171.6198
2011-05-27 14:20:00,30.33,30.36,30.32,30.36,6085.809919870169,17.2816,17.2986,17.2759,17.2986,6085.8099
2011-05-27 14:25:00,30.36,30.36,30.33,30.35,21604.6252155391,17.2986,17.2986,17.2816,17.2929,21604.6252
2011-05-27 14:30:00,30.35,30.35,30.31,30.32,17547.41860229232,17.2929,17.2929,17.2702,17.2759,17547.4186
2011-05-27 14:35:00,30.32,30.34,30.31,30.33,30327.61943401968,17.2759,17.2873,17.2702,17.2816,30327.6194
2011-05-27 14:40:00,30.33,30.34,30.26,30.26,29617.60827670149,17.2816,17.2873,17.2417,17.2417,29617.6083
2011-05-27 14:45:00,30.26,30.29,30.25,30.27,65523.88680393549,17.2417,17.2588,17.236,17.2474,65523.8868
2011-05-27 14:50:00,30.27,30.28,30.21,30.26,58322.34506542246,17.2474,17.2531,17.2132,17.2417,58322.3451
2011-05-27 14:55:00,30.26,30.27,30.25,30.26,8215.843391824728,17.2417,17.2474,17.236,17.2417,8215.8434
2011-05-27 15:00:00,30.26,30.28,30.23,30.28,23227.507860837813,17.2417,17.2531,17.2246,17.2531,23227.5079
2011-05-27 15:05:00,30.28,30.3,30.28,30.29,43310.68059640937,17.2531,17.2645,17.2531,17.2588,43310.6806
2011-05-27 15:10:00,30.29,30.3,30.28,30.3,24546.10001014301,17.2588,17.2645,17.2531,17.2645,24546.1
2011-05-27 15:15:00,30.28,30.33,30.28,30.33,22720.357034181965,17.2531,17.2816,17.2531,17.2816,22720.357
2011-05-27 15:20:00,30.33,30.34,30.31,30.32,24647.530175474185,17.2816,17.2873,17.2702,17.2759,24647.5302
2011-05-27 15:25:00,30.33,30.39,30.32,30.38,25661.83182878588,17.2816,17.3157,17.2759,17.31,25661.8318
2011-05-27 15:30:00,30.38,30.43,30.37,30.43,58220.91490009129,17.31,17.3385,17.3043,17.3385,58220.9149
2011-05-27 15:35:00,30.43,30.46,30.42,30.42,63292.423166649765,17.3385,17.3556,17.3328,17.3328,63292.4232
2011-05-27 15:40:00,30.42,30.42,30.4,30.41,36210.56902322751,17.3328,17.3328,17.3214,17.3271,36210.569
2011-05-27 15:45:00,30.42,30.45,30.42,30.44,30530.47976468201,17.3328,17.3499,17.3328,17.3442,30530.4798
2011-05-27 15:50:00,30.44,30.45,30.42,30.42,50613.65250025358,17.3442,17.3499,17.3328,17.3328,50613.6525
2011-05-27 15:55:00,30.42,30.46,30.42,30.45,149000.912871488,17.3328,17.3556,17.3328,17.3499,149000.9129
2011-05-31 09:30:00,30.62,31.01,30.47,30.87,134800.68972512425,17.4468,17.669,17.3613,17.5892,134800.6897
2011-05-31 09:35:00,30.86,30.86,30.8,30.81,73942.59052642256,17.5835,17.5835,17.5494,17.555,73942.5905
2011-05-31 09:40:00,30.8,30.85,30.77,30.83,38847.75332183792,17.5494,17.5778,17.5323,17.5664,38847.7533
2011-05-31 09:45:00,30.83,30.85,30.79,30.83,40064.91530581195,17.5664,17.5778,17.5437,17.5664,40064.9153
2011-05-31 09:50:00,30.82,30.89,30.79,30.8,30226.189268688508,17.5607,17.6006,17.5437,17.5494,30226.1893
2011-05-31 09:55:00,30.8,30.86,30.8,30.84,29211.88761537681,17.5494,17.5835,17.5494,17.5721,29211.8876
2011-05-31 10:00:00,30.82,30.84,30.78,30.81,64002.43432396795,17.5607,17.5721,17.538,17.555,64002.4343
2011-05-31 10:05:00,30.81,30.84,30.81,30.82,72725.42854244853,17.555,17.5721,17.555,17.5607,72725.4285
2011-05-31 10:10:00,30.82,30.83,30.81,30.82,48483.61902829901,17.5607,17.5664,17.555,17.5607,48483.619
2011-05-31 10:15:00,30.82,30.82,30.76,30.79,47672.17770564966,17.5607,17.5607,17.5266,17.5437,47672.1777
2011-05-31 10:20:00,30.79,30.79,30.75,30.79,50410.79216959124,17.5437,17.5437,17.5209,17.5437,50410.7922
2011-05-31 10:25:00,30.78,30.8,30.74,30.77,33370.524393954765,17.538,17.5494,17.5152,17.5323,33370.5244
2011-05-31 10:30:00,30.77,30.79,30.73,30.75,96257.22689927983,17.5323,17.5437,17.5095,17.5209,96257.2269
2011-05-31 10:35:00,30.75,30.76,30.7,30.7,68769.65209453291,17.5209,17.5266,17.4924,17.4924,68769.6521
2011-05-31 10:40:00,30.7,30.73,30.65,30.69,82158.43391824729,17.4924,17.5095,17.4639,17.4867,82158.4339
2011-05-31 10:45:00,30.68,30.76,30.65,30.73,50005.07150826656,17.481,17.5266,17.4639,17.5095,50005.0715
2011-05-31 10:50:00,30.74,30.76,30.68,30.75,48585.04919363018,17.5152,17.5266,17.481,17.5209,48585.0492
2011-05-31 10:55:00,30.75,30.77,30.68,30.68,43107.82026574703,17.5209,17.5323,17.481,17.481,43107.8203
2011-05-31 11:00:00,30.67,30.73,30.63,30.73,105183.08144842276,17.4753,17.5095,17.4525,17.5095,105183.0814
2011-05-31 11:05:00,30.73,30.76,30.68,30.76,34587.6863779288,17.5095,17.5266,17.481,17.5266,34587.6864
2011-05-31 11:10:00,30.76,30.76,30.69,30.7,25458.97149812354,17.5266,17.5266,17.4867,17.4924,25458.9715
2011-05-31 11:15:00,30.7,30.72,30.64,30.66,21908.91571153261,17.4924,17.5038,17.4582,17.4696,21908.9157
2011-05-31 11:20:00,30.66,30.69,30.65,30.66,15011.664469013083,17.4696,17.4867,17.4639,17.4696,15011.6645
2011-05-31 11:25:00,30.66,30.66,30.61,30.66,22010.34587686378,17.4696,17.4696,17.4411,17.4696,22010.3459
2011-05-31 11:30:00,30.65,30.69,30.63,30.69,18866.010751597525,17.4639,17.4867,17.4525,17.4867,18866.0108
2011-05-31 11:35:00,30.68,30.7,30.61,30.62,56192.3115934679,17.481,17.4924,17.4411,17.4468,56192.3116
2011-05-31 11:40:00,30.62,30.66,30.59,30.62,41484.93762044832,17.4468,17.4696,17.4297,17.4468,41484.9376
2011-05-31 11:45:00,30.61,30.63,30.57,30.58,34790.54670859114,17.4411,17.4525,17.4183,17.424,34790.5467
2011-05-31 11:50:00,30.58,30.59,30.53,30.54,45846.43472968861,17.424,17.4297,17.3955,17.4012,45846.4347
2011-05-31 11:55:00,30.53,30.54,30.46,30.49,76985.49548635764,17.3955,17.4012,17.3556,17.3727,76985.4955
2011-05-31 12:00:00,30.48,30.5,30.42,30.44,49092.20002028604,17.367,17.3784,17.3328,17.3442,49092.2
2011-05-31 12:05:00,30.44,30.54,30.44,30.53,51526.5239882341,17.3442,17.4012,17.3442,17.3955,51526.524
2011-05-31 12:10:00,30.54,30.54,30.42,30.42,30631.909930013186,17.4012,17.4012,17.3328,17.3328,30631.9099
2011-05-31 12:15:00,30.42,30.42,30.38,30.39,51425.09382290293,17.3328,17.3328,17.31,17.3157,51425.0938
2011-05-31 12:20:00,30.4,30.42,30.39,30.41,29414.74794603915,17.3214,17.3328,17.3157,17.3271,29414.7479
2011-05-31 12:25:00,30.42,30.42,30.33,30.33,96460.0872299422,17.3328,17.3328,17.2816,17.2816,96460.0872
2011-05-31 12:30:00,30.33,30.36,30.29,30.3,58525.2053960848,17.2816,17.2986,17.2588,17.2645,58525.2054
2011-05-31 12:35:00,30.3,30.3,30.27,30.28,55380.87027081855,17.2645,17.2645,17.2474,17.2531,55380.8703
2011-05-31 12:40:00,30.28,30.28,30.25,30.26,118166.14261081246,17.2531,17.2531,17.236,17.2417,118166.1426
2011-05-31 12:45:00,30.26,30.29,30.22,30.23,134394.96906379957,17.2417,17.2588,17.2189,17.2246,134394.9691
2011-05-31 12:50:00,30.23,30.32,30.22,30.3,68769.65209453291,17.2246,17.2759,17.2189,17.2645,68769.6521
2011-05-31 12:55:00,30.31,30.31,30.26,30.26,27386.14463941576,17.2702,17.2702,17.2417,17.2417,27386.1446
2011-05-31 13:00:00,30.27,30.31,30.27,30.3,13185.921493052034,17.2474,17.2702,17.2474,17.2645,13185.9215
2011-05-31 13:05:00,30.3,30.33,30.28,30.31,98184.40004057209,17.2645,17.2816,17.2531,17.2702,98184.4
2011-05-31 13:10:00,30.31,30.33,30.3,30.32,27284.714474084594,17.2702,17.2816,17.2645,17.2759,27284.7145
2011-05-31 13:15:00,30.33,30.39,30.31,30.39,19373.161578253374,17.2816,17.3157,17.2702,17.3157,19373.1616
2011-05-31 13:20:00,30.39,30.42,30.39,30.41,17851.70909828583,17.3157,17.3328,17.3157,17.3271,17851.7091
2011-05-31 13:25:00,30.42,30.42,30.38,30.39,17648.84876762349,17.3328,17.3328,17.31,17.3157,17648.8488
2011-05-31 13:30:00,30.39,30.42,30.38,30.42,22923.217364844302,17.3157,17.3328,17.31,17.3328,22923.2174
2011-05-31 13:35:00,30.42,30.47,30.42,30.45,36109.13885789634,17.3328,17.3613,17.3328,17.3499,36109.1389
2011-05-31 13:40:00,30.45,30.47,30.42,30.47,26878.99381275992,17.3499,17.3613,17.3328,17.3613,26878.9938
2011-05-31 13:45:00,30.47,30.49,30.47,30.48,14301.653311694898,17.3613,17.3727,17.3613,17.367,14301.6533
2011-05-31 13:50:00,30.47,30.53,30.46,30.5,65726.74713459783,17.3613,17.3955,17.3556,17.3784,65726.7471
2011-05-31 13:55:00,30.51,30.52,30.49,30.51,22314.636372857287,17.3841,17.3898,17.3727,17.3841,22314.6364
2011-05-31 14:00:00,30.49,30.5,30.48,30.49,11563.038847753322,17.3727,17.3784,17.367,17.3727,11563.0388
2011-05-31 14:05:00,30.49,30.49,30.43,30.44,60452.378537377015,17.3727,17.3727,17.3385,17.3442,60452.3785
2011-05-31 14:10:00,30.44,30.45,30.43,30.44,30834.770260675527,17.3442,17.3499,17.3385,17.3442,30834.7703
2011-05-31 14:15:00,30.44,30.44,30.43,30.43,36819.15001521452,17.3442,17.3442,17.3385,17.3385,36819.15
2011-05-31 14:20:00,30.44,30.47,30.41,30.46,68668.22192920174,17.3442,17.3613,17.3271,17.3556,68668.2219
2011-05-31 14:25:00,30.46,30.46,30.43,30.43,17243.128106298813,17.3556,17.3556,17.3385,17.3385,17243.1281
2011-05-31 14:30:00,30.43,30.43,30.39,30.42,44933.563241708085,17.3385,17.3385,17.3157,17.3328,44933.5632
2011-05-31 14:35:00,30.42,30.42,30.42,30.42,8317.273557155899,17.3328,17.3328,17.3328,17.3328,8317.2736
2011-05-31 14:40:00,30.42,30.48,30.42,30.48,19170.30124759104,17.3328,17.367,17.3328,17.367,19170.3012
2011-05-31 14:45:00,30.48,30.5,30.43,30.43,33877.67522061061,17.367,17.3784,17.3385,17.3385,33877.6752
2011-05-31 14:50:00,30.44,30.47,30.43,30.45,34993.40703925347,17.3442,17.3613,17.3385,17.3499,34993.407
2011-05-31 14:55:00,30.45,30.49,30.45,30.48,29009.02728471448,17.3499,17.3727,17.3499,17.367,29009.0273
2011-05-31 15:00:00,30.47,30.47,30.44,30.45,21097.474388883253,17.3613,17.3613,17.3442,17.3499,21097.4744
2011-05-31 15:05:00,30.46,30.46,30.44,30.44,22821.78719951313,17.3556,17.3556,17.3442,17.3442,22821.7872
2011-05-31 15:10:00,30.45,30.46,30.44,30.46,29414.74794603915,17.3499,17.3556,17.3442,17.3556,29414.7479
2011-05-31 15:15:00,30.46,30.51,30.46,30.51,34891.97687392231,17.3556,17.3841,17.3556,17.3841,34891.9769
2011-05-31 15:20:00,30.5,30.55,30.5,30.55,89359.97565676032,17.3784,17.4069,17.3784,17.4069,89359.9757
2011-05-31 15:25:00,30.55,30.56,30.55,30.56,38746.32315650675,17.4069,17.4126,17.4069,17.4126,38746.3232
2011-05-31 15:30:00,30.56,30.61,30.55,30.61,90272.84714474084,17.4126,17.4411,17.4069,17.4411,90272.8471
2011-05-31 15:35:00,30.61,30.61,30.59,30.6,44223.5520843899,17.4411,17.4411,17.4297,17.4354,44223.5521
2011-05-31 15:40:00,30.6,30.65,30.59,30.65,96054.36656861752,17.4354,17.4639,17.4297,17.4639,96054.3666
2011-05-31 15:45:00,30.64,30.69,30.64,30.68,175169.8955269297,17.4582,17.4867,17.4582,17.481,175169.8955
2011-05-31 15:50:00,30.68,30.75,30.68,30.72,115934.67897352672,17.481,17.5209,17.481,17.5038,115934.679
2011-05-31 15:55:00,30.73,30.78,30.73,30.78,200121.7161983974,17.5095,17.538,17.5095,17.538,200121.7162
2011-06-01 09:30:00,30.58,30.69,30.52,30.67,57105.18308144842,17.424,17.4867,17.3898,17.4753,57105.1831
2011-06-01 09:35:00,30.66,30.78,30.66,30.73,80738.41160361092,17.4696,17.538,17.4696,17.5095,80738.4116
2011-06-01 09:40:00,30.73,30.82,30.71,30.72,79318.38928897455,17.5095,17.5607,17.4981,17.5038,79318.3893
2011-06-01 09:45:00,30.72,30.74,30.63,30.64,66639.61862257836,17.5038,17.5152,17.4525,17.4582,66639.6186
2011-06-01 09:50:00,30.63,30.64,30.55,30.57,53960.847956182166,17.4525,17.4582,17.4069,17.4183,53960.848
2011-06-01 09:55:00,30.57,30.58,30.42,30.43,30834.770260675527,17.4183,17.424,17.3328,17.3385,30834.7703
2011-06-01 10:00:00,30.42,30.42,30.24,30.31,93011.46160868242,17.3328,17.3328,17.2303,17.2702,93011.4616
2011-06-01 10:05:00,30.32,30.37,30.27,30.35,68465.3615985394,17.2759,17.3043,17.2474,17.2929,68465.3616
2011-06-01 10:10:00,30.35,30.37,30.31,30.35,101835.88599249416,17.2929,17.3043,17.2702,17.2929,101835.886
2011-06-01 10:15:00,30.35,30.38,30.33,30.38,34689.11654325997,17.2929,17.31,17.2816,17.31,34689.1165
2011-06-01 10:20:00,30.37,30.45,30.35,30.4,49700.78101227305,17.3043,17.3499,17.2929,17.3214,49700.781
2011-06-01 10:25:00,30.39,30.39,30.34,30.35,33167.664063292425,17.3157,17.3157,17.2873,17.2929,33167.6641
2011-06-01 10:30:00,30.35,30.39,30.33,30.34,56598.032254792575,17.2929,17.3157,17.2816,17.2873,56598.0323
2011-06-01 10:35:00,30.35,30.4,30.33,30.33,35297.69753524698,17.2929,17.3214,17.2816,17.2816,35297.6975
2011-06-01 10:40:00,30.35,30.35,30.27,30.29,32356.22274064307,17.2929,17.2929,17.2474,17.2588,32356.2227
2011-06-01 10:45:00,30.29,30.32,30.2,30.24,33877.67522061061,17.2588,17.2759,17.2075,17.2303,33877.6752
2011-06-01 10:50:00,30.24,30.24,30.11,30.22,55178.00994015621,17.2303,17.2303,17.1562,17.2189,55178.0099
2011-06-01 10:55:00,30.22,30.27,30.19,30.26,41079.216959123645,17.2189,17.2474,17.2018,17.2417,41079.217
2011-06-01 11:00:00,30.25,30.26,30.18,30.19,31037.630591337864,17.236,17.2417,17.1961,17.2018,31037.6306
2011-06-01 11:05:00,30.18,30.21,30.13,30.21,25661.83182878588,17.1961,17.2132,17.1676,17.2132,25661.8318
2011-06-01 11:10:00,30.21,30.22,30.18,30.19,46150.72522568212,17.2132,17.2189,17.1961,17.2018,46150.7252
2011-06-01 11:15:00,30.18,30.19,30.11,30.11,55786.59093214322,17.1961,17.2018,17.1562,17.1562,55786.5909
2011-06-01 11:20:00,30.11,30.15,30.05,30.06,83274.16573689015,17.1562,17.179,17.122,17.1277,83274.1657
2011-06-01 11:25:00,30.06,30.17,30.06,30.17,103864.48929911756,17.1277,17.1904,17.1277,17.1904,103864.4893
2011-06-01 11:30:00,30.16,30.18,30.08,30.09,36413.42935388985,17.1847,17.1961,17.1391,17.1448,36413.4294
2011-06-01 11:35:00,30.09,30.09,30.02,30.02,24850.39050613653,17.1448,17.1448,17.1049,17.1049,24850.3905
2011-06-01 11:40:00,30.03,30.09,30.02,30.08,40470.63596713663,17.1106,17.1448,17.1049,17.1391,40470.636
2011-06-01 11:45:00,30.09,30.12,30.07,30.1,22720.357034181965,17.1448,17.1619,17.1334,17.1505,22720.357
2011-06-01 11:50:00,30.11,30.11,30.07,30.07,21300.3347195456,17.1562,17.1562,17.1334,17.1334,21300.3347
2011-06-01 11:55:00,30.08,30.12,30.08,30.09,29313.31778070798,17.1391,17.1619,17.1391,17.1448,29313.3178
2011-06-01 12:00:00,30.08,30.13,30.08,30.1,27284.714474084594,17.1391,17.1676,17.1391,17.1505,27284.7145
2011-06-01 12:05:00,30.1,30.1,29.98,29.98,54873.71944416269,17.1505,17.1505,17.0821,17.0821,54873.7194
2011-06-01 12:10:00,29.98,29.98,29.87,29.87,96865.80789126686,17.0821,17.0821,17.0195,17.0195,96865.8079
2011-06-01 12:15:00,29.88,29.91,29.83,29.87,32660.513236636576,17.0252,17.0422,16.9967,17.0195,32660.5132
2011-06-01 12:20:00,29.87,29.89,29.84,29.86,49396.49051627954,17.0195,17.0308,17.0024,17.0138,49396.4905
2011-06-01 12:25:00,29.86,29.87,29.81,29.82,65321.02647327315,17.0138,17.0195,16.9853,16.991,65321.0265
2011-06-01 12:30:00,29.82,29.85,29.81,29.84,69073.94259052642,16.991,17.0081,16.9853,17.0024,69073.9426
2011-06-01 12:35:00,29.85,29.87,29.84,29.87,40064.91530581195,17.0081,17.0195,17.0024,17.0195,40064.9153
2011-06-01 12:40:00,29.87,29.88,29.86,29.87,29211.88761537681,17.0195,17.0252,17.0138,17.0195,29211.8876
2011-06-01 12:45:00,29.87,29.87,29.86,29.87,17750.27893295466,17.0195,17.0195,17.0138,17.0195,17750.2789
2011-06-01 12:50:00,29.87,29.87,29.86,29.86,24546.10001014301,17.0195,17.0195,17.0138,17.0138,24546.1
2011-06-01 12:55:00,29.87,29.87,29.81,29.83,47570.747540318494,17.0195,17.0195,16.9853,16.9967,47570.7475
2011-06-01 13:00:00,29.83,29.85,29.8,29.82,51526.5239882341,16.9967,17.0081,16.9796,16.991,51526.524
2011-06-01 13:05:00,29.82,29.83,29.77,29.77,33573.3847246171,16.991,16.9967,16.9625,16.9625,33573.3847
2011-06-01 13:10:00,29.78,29.78,29.72,29.72,55178.00994015621,16.9682,16.9682,16.934,16.934,55178.0099
2011-06-01 13:15:00,29.72,29.79,29.7,29.78,74145.4508570849,16.934,16.9739,16.9226,16.9682,74145.4509
2011-06-01 13:20:00,29.79,29.8,29.71,29.75,38137.742164519725,16.9739,16.9796,16.9283,16.9511,38137.7422
2011-06-01 13:25:00,29.74,29.74,29.63,29.68,58728.06572674713,16.9454,16.9454,16.8827,16.9112,58728.0657
2011-06-01 13:30:00,29.67,29.74,29.64,29.72,30733.34009534436,16.9055,16.9454,16.8884,16.934,30733.3401
2011-06-01 13:35:00,29.73,29.79,29.72,29.79,22821.78719951313,16.9397,16.9739,16.934,16.9739,22821.7872
2011-06-01 13:40:00,29.79,29.88,29.78,29.87,68465.3615985394,16.9739,17.0252,16.9682,17.0195,68465.3616
2011-06-01 13:45:00,29.87,29.87,29.84,29.87,49903.64134293539,17.0195,17.0195,17.0024,17.0195,49903.6413
2011-06-01 13:50:00,29.87,29.89,29.83,29.83,43310.68059640937,17.0195,17.0308,16.9967,16.9967,43310.6806
2011-06-01 13:55:00,29.84,29.89,29.84,29.89,29617.60827670149,17.0024,17.0308,17.0024,17.0308,29617.6083
2011-06-01 14:00:00,29.89,29.89,29.86,29.89,59843.79754539,17.0308,17.0308,17.0138,17.0308,59843.7975
2011-06-01 14:05:00,29.88,29.89,29.88,29.88,18155.99959427934,17.0252,17.0308,17.0252,17.0252,18155.9996
2011-06-01 14:10:00,29.89,29.89,29.78,29.81,42702.09960442236,17.0308,17.0308,16.9682,16.9853,42702.0996
2011-06-01 14:15:00,29.81,29.83,29.77,29.83,35703.41819657166,16.9853,16.9967,16.9625,16.9967,35703.4182
2011-06-01 14:20:00,29.84,29.88,29.83,29.83,22923.217364844302,17.0024,17.0252,16.9967,16.9967,22923.2174
2011-06-01 14:25:00,29.84,29.87,29.82,29.86,33674.81488994827,17.0024,17.0195,16.991,17.0138,33674.8149
2011-06-01 14:30:00,29.85,29.85,29.75,29.77,63393.85333198093,17.0081,17.0081,16.9511,16.9625,63393.8533
2011-06-01 14:35:00,29.76,29.78,29.72,29.77,42600.66943909119,16.9568,16.9682,16.934,16.9625,42600.6694
2011-06-01 14:40:00,29.77,29.77,29.68,29.72,43614.97109240288,16.9625,16.9625,16.9112,16.934,43614.9711
2011-06-01 14:45:00,29.72,29.77,29.71,29.73,55685.16076681205,16.934,16.9625,16.9283,16.9397,55685.1608
2011-06-01 14:50:00,29.72,29.79,29.72,29.79,28299.016127396288,16.934,16.9739,16.934,16.9739,28299.0161
2011-06-01 14:55:00,29.79,29.86,29.77,29.84,57612.33390810427,16.9739,17.0138,16.9625,17.0024,57612.3339
2011-06-01 15:00:00,29.84,29.87,29.81,29.87,40774.92646313013,17.0024,17.0195,16.9853,17.0195,40774.9265
2011-06-01 15:05:00,29.87,29.92,29.85,29.88,45034.993407039256,17.0195,17.0479,17.0081,17.0252,45034.9934
2011-06-01 15:10:00,29.88,29.9,29.86,29.86,43412.11076174054,17.0252,17.0365,17.0138,17.0138,43412.1108
2011-06-01 15:15:00,29.87,29.89,29.86,29.89,61568.11035601988,17.0195,17.0308,17.0138,17.0308,61568.1104
2011-06-01 15:20:00,29.89,29.9,29.81,29.81,61162.3896946952,17.0308,17.0365,16.9853,16.9853,61162.3897
2011-06-01 15:25:00,29.81,29.89,29.81,29.88,36717.71984988335,16.9853,17.0308,16.9853,17.0252,36717.7198
2011-06-01 15:30:00,29.88,29.93,29.86,29.93,63596.71366264327,17.0252,17.0536,17.0138,17.0536,63596.7137
2011-06-01 15:35:00,29.93,29.93,29.91,29.93,78811.2384623187,17.0536,17.0536,17.0422,17.0536,78811.2385
2011-06-01 15:40:00,29.92,29.93,29.85,29.86,120904.75707475404,17.0479,17.0536,17.0081,17.0138,120904.7571
2011-06-01 15:45:00,29.85,29.85,29.77,29.79,133279.23724515672,17.0081,17.0081,16.9625,16.9739,133279.2372
2011-06-01 15:50:00,29.79,29.83,29.76,29.83,82361.29424890963,16.9739,16.9967,16.9568,16.9967,82361.2942
2011-06-01 15:55:00,29.83,29.83,29.77,29.78,242316.6649761639,16.9967,16.9967,16.9625,16.9682,242316.665
2011-06-02 09:30:00,29.76,30.14,29.76,30.1,78608.37813165635,16.9568,17.1733,16.9568,17.1505,78608.3781
2011-06-02 09:35:00,30.1,30.28,30.09,30.28,79318.38928897455,17.1505,17.2531,17.1448,17.2531,79318.3893
2011-06-02 09:40:00,30.28,30.36,30.11,30.22,165026.87899381277,17.2531,17.2986,17.1562,17.2189,165026.879
2011-06-02 09:45:00,30.22,30.29,30.17,30.22,188964.3980119688,17.2189,17.2588,17.1904,17.2189,188964.398
2011-06-02 09:50:00,30.22,30.27,30.21,30.23,83781.316563546,17.2189,17.2474,17.2132,17.2246,83781.3166
2011-06-02 09:55:00,30.22,30.34,30.22,30.34,51019.37316157825,17.2189,17.2873,17.2189,17.2873,51019.3732
2011-06-02 10:00:00,30.33,30.38,30.18,30.27,46455.01572167563,17.2816,17.31,17.1961,17.2474,46455.0157
2011-06-02 10:05:00,30.27,30.3,30.19,30.22,48077.89836697434,17.2474,17.2645,17.2018,17.2189,48077.8984
2011-06-02 10:10:00,30.22,30.3,30.2,30.21,40572.06613246779,17.2189,17.2645,17.2075,17.2132,40572.0661
2011-06-02 10:15:00,30.21,30.21,30.07,30.11,51526.5239882341,17.2132,17.2132,17.1334,17.1562,51526.524
2011-06-02 10:20:00,30.1,30.1,30.0,30.01,84491.32772086418,17.1505,17.1505,17.0935,17.0992,84491.3277
2011-06-02 10:25:00,30.02,30.1,29.99,30.1,35906.278527234,17.1049,17.1505,17.0878,17.1505,35906.2785
2011-06-02 10:30:00,30.1,30.22,30.08,30.22,35906.278527234,17.1505,17.2189,17.1391,17.2189,35906.2785
2011-06-02 10:35:00,30.21,30.25,30.19,30.25,25763.26199411705,17.2132,17.236,17.2018,17.236,25763.262
2011-06-02 10:40:00,30.25,30.32,30.24,30.26,57308.04341211076,17.236,17.2759,17.2303,17.2417,57308.0434
2011-06-02 10:45:00,30.26,30.29,30.22,30.25,50613.65250025358,17.2417,17.2588,17.2189,17.236,50613.6525
2011-06-02 10:50:00,30.24,30.24,30.14,30.21,27081.854143422253,17.2303,17.2303,17.1733,17.2132,27081.8541
2011-06-02 10:55:00,30.21,30.22,30.17,30.19,38137.742164519725,17.2132,17.2189,17.1904,17.2018,38137.7422
2011-06-02 11:00:00,30.18,30.23,30.14,30.23,44020.69175372756,17.1961,17.2246,17.1733,17.2246,44020.6918
2011-06-02 11:05:00,30.23,30.24,30.11,30.12,20387.463231565067,17.2246,17.2303,17.1562,17.1619,20387.4632
2011-06-02 11:10:00,30.13,30.13,30.01,30.04,29719.03844203266,17.1676,17.1676,17.0992,17.1163,29719.0384
2011-06-02 11:15:00,30.04,30.04,29.99,30.0,37022.010345876864,17.1163,17.1163,17.0878,17.0935,37022.0103
2011-06-02 11:20:00,30.0,30.01,29.95,30.01,54772.28927883152,17.0935,17.0992,17.065,17.0992,54772.2893
2011-06-02 11:25:00,30.01,30.02,29.94,29.95,44832.13307637692,17.0992,17.1049,17.0593,17.065,44832.1331
2011-06-02 11:30:00,29.95,29.95,29.79,29.81,58423.77523075363,17.065,17.065,16.9739,16.9853,58423.7752
2011-06-02 11:35:00,29.82,29.9,29.82,29.82,21908.91571153261,16.991,17.0365,16.991,16.991,21908.9157
2011-06-02 11:40:00,29.82,29.84,29.79,29.84,27994.72563140278,16.991,17.0024,16.9739,17.0024,27994.7256
2011-06-02 11:45:00,29.85,29.87,29.72,29.78,46860.7363830003,17.0081,17.0195,16.934,16.9682,46860.7364
2011-06-02 11:50:00,29.77,29.8,29.74,29.78,28806.166954052136,16.9625,16.9796,16.9454,16.9682,28806.167
2011-06-02 11:55:00,29.78,29.92,29.78,29.91,29009.02728471448,16.9682,17.0479,16.9682,17.0422,29009.0273
2011-06-02 12:00:00,29.9,29.91,29.89,29.89,16533.116948980627,17.0365,17.0422,17.0308,17.0308,16533.1169
2011-06-02 12:05:00,29.89,29.9,29.82,29.82,46962.16654833147,17.0308,17.0365,16.991,16.991,46962.1665
2011-06-02 12:10:00,29.83,29.93,29.83,29.93,17953.139263617,16.9967,17.0536,16.9967,17.0536,17953.1393
2011-06-02 12:15:00,29.93,30.05,29.93,30.02,61872.40085201339,17.0536,17.122,17.0536,17.1049,61872.4009
2011-06-02 12:20:00,30.02,30.09,30.01,30.04,57612.33390810427,17.1049,17.1448,17.0992,17.1163,57612.3339
2011-06-02 12:25:00,30.04,30.04,29.97,30.0,26777.563647428746,17.1163,17.1163,17.0764,17.0935,26777.5636
2011-06-02 12:30:00,30.0,30.01,29.96,29.97,14098.79298103256,17.0935,17.0992,17.0707,17.0764,14098.793
2011-06-02 12:35:00,29.98,29.99,29.9,29.94,17953.139263617,17.0821,17.0878,17.0365,17.0593,17953.1393
2011-06-02 12:40:00,29.94,30.0,29.91,30.0,29313.31778070798,17.0593,17.0935,17.0422,17.0935,29313.3178
2011-06-02 12:45:00,30.0,30.01,29.95,30.01,26777.563647428746,17.0935,17.0992,17.065,17.0992,26777.5636
2011-06-02 12:50:00,30.01,30.1,30.01,30.07,23024.64753017548,17.0992,17.1505,17.0992,17.1334,23024.6475
2011-06-02 12:55:00,30.07,30.07,30.01,30.01,19170.30124759104,17.1334,17.1334,17.0992,17.0992,19170.3012
2011-06-02 13:00:00,30.01,30.06,30.01,30.04,32153.362409980728,17.0992,17.1277,17.0992,17.1163,32153.3624
2011-06-02 13:05:00,30.04,30.12,30.04,30.04,19271.731412922203,17.1163,17.1619,17.1163,17.1163,19271.7314
2011-06-02 13:10:00,30.04,30.06,30.01,30.02,32559.08307130541,17.1163,17.1277,17.0992,17.1049,32559.0831
2011-06-02 13:15:00,30.03,30.06,30.02,30.05,23734.658687493666,17.1106,17.1277,17.1049,17.122,23734.6587
2011-06-02 13:20:00,30.04,30.04,30.01,30.01,15417.385130337763,17.1163,17.1163,17.0992,17.0992,15417.3851
2011-06-02 13:25:00,30.0,30.01,29.96,29.97,57409.47357744193,17.0935,17.0992,17.0707,17.0764,57409.4736
2011-06-02 13:30:00,29.96,29.96,29.88,29.9,34080.53555127295,17.0707,17.0707,17.0252,17.0365,34080.5356
2011-06-02 13:35:00,29.91,29.91,29.84,29.84,16938.837610305305,17.0422,17.0422,17.0024,17.0024,16938.8376
2011-06-02 13:40:00,29.85,29.89,29.84,29.89,29110.457450045644,17.0081,17.0308,17.0024,17.0308,29110.4575
2011-06-02 13:45:00,29.89,29.89,29.84,29.84,18967.440916928696,17.0308,17.0308,17.0024,17.0024,18967.4409
2011-06-02 13:50:00,29.84,29.87,29.8,29.87,30327.61943401968,17.0024,17.0195,16.9796,17.0195,30327.6194
2011-06-02 13:55:00,29.86,29.92,29.84,29.91,37326.300841870376,17.0138,17.0479,17.0024,17.0422,37326.3008
2011-06-02 14:00:00,29.9,29.95,29.86,29.87,47165.02687899381,17.0365,17.065,17.0138,17.0195,47165.0269
2011-06-02 14:05:00,29.87,29.88,29.84,29.84,91895.72979003956,17.0195,17.0252,17.0024,17.0024,91895.7298
2011-06-02 14:10:00,29.85,29.89,29.84,29.89,73029.71903844204,17.0081,17.0308,17.0024,17.0308,73029.719
2011-06-02 14:15:00,29.88,29.88,29.72,29.77,100314.43351252662,17.0252,17.0252,16.934,16.9625,100314.4335
2011-06-02 14:20:00,29.78,29.79,29.73,29.75,40369.20580180546,16.9682,16.9739,16.9397,16.9511,40369.2058
2011-06-02 14:25:00,29.75,29.81,29.73,29.81,26168.982655441727,16.9511,16.9853,16.9397,16.9853,26168.9827
2011-06-02 14:30:00,29.81,29.91,29.8,29.91,31950.50207931839,16.9853,17.0422,16.9796,17.0422,31950.5021
2011-06-02 14:35:00,29.9,29.92,29.85,29.85,38442.03266051324,17.0365,17.0479,17.0081,17.0081,38442.0327
2011-06-02 14:40:00,29.86,29.9,29.86,29.88,40470.63596713663,17.0138,17.0365,17.0138,17.0252,40470.636
2011-06-02 14:45:00,29.88,29.92,29.86,29.88,60350.948372045845,17.0252,17.0479,17.0138,17.0252,60350.9484
2011-06-02 14:50:00,29.89,29.89,29.86,29.86,72421.13804645502,17.0308,17.0308,17.0138,17.0138,72421.138
2011-06-02 14:55:00,29.86,29.91,29.82,29.91,65016.73597727964,17.0138,17.0422,16.991,17.0422,65016.736
2011-06-02 15:00:00,29.91,29.96,29.89,29.89,200020.28603306625,17.0422,17.0707,17.0308,17.0308,200020.286
2011-06-02 15:05:00,29.9,29.94,29.89,29.91,55685.16076681205,17.0365,17.0593,17.0308,17.0422,55685.1608
2011-06-02 15:10:00,29.9,29.94,29.89,29.92,26473.27315143524,17.0365,17.0593,17.0308,17.0479,26473.2732
2011-06-02 15:15:00,29.92,29.96,29.91,29.93,25053.250836798863,17.0479,17.0707,17.0422,17.0536,25053.2508
2011-06-02 15:20:00,29.93,29.96,29.91,29.95,33573.3847246171,17.0536,17.0707,17.0422,17.065,33573.3847
2011-06-02 15:25:00,29.94,29.95,29.91,29.94,37123.44051120804,17.0593,17.065,17.0422,17.0593,37123.4405
2011-06-02 15:30:00,29.94,29.96,29.89,29.9,91084.2884673902,17.0593,17.0707,17.0308,17.0365,91084.2885
2011-06-02 15:35:00,29.91,29.91,29.85,29.85,65625.31696926666,17.0422,17.0422,17.0081,17.0081,65625.317
2011-06-02 15:40:00,29.85,29.92,29.85,29.9,89359.97565676032,17.0081,17.0479,17.0081,17.0365,89359.9757
2011-06-02 15:45:00,29.9,29.93,29.89,29.92,107921.69591236432,17.0365,17.0536,17.0308,17.0479,107921.6959
2011-06-02 15:50:00,29.92,29.92,29.87,29.89,109341.7182270007,17.0479,17.0479,17.0195,17.0308,109341.7182
2011-06-02 15:55:00,29.89,29.91,29.88,29.88,161476.82320722184,17.0308,17.0422,17.0252,17.0252,161476.8232
2011-06-03 09:30:00,29.24,29.41,29.18,29.24,390911.8571863272,16.6605,16.7574,16.6263,16.6605,390911.8572
2011-06-03 09:35:00,29.24,29.42,29.23,29.41,117760.42194948778,16.6605,16.763,16.6548,16.7574,117760.4219
2011-06-03 09:40:00,29.42,29.59,29.42,29.58,163708.28684450756,16.763,16.8599,16.763,16.8542,163708.2868
2011-06-03 09:45:00,29.59,29.62,29.53,29.54,151232.3765087737,16.8599,16.877,16.8257,16.8314,151232.3765
2011-06-03 09:50:00,29.54,29.58,29.47,29.48,108631.70706968252,16.8314,16.8542,16.7915,16.7972,108631.7071
2011-06-03 09:55:00,29.48,29.53,29.46,29.53,111978.90252561112,16.7972,16.8257,16.7858,16.8257,111978.9025
2011-06-03 10:00:00,29.52,29.59,29.48,29.56,83375.59590222132,16.82,16.8599,16.7972,16.8428,83375.5959
2011-06-03 10:05:00,29.56,29.6,29.56,29.57,68871.08225986408,16.8428,16.8656,16.8428,16.8485,68871.0823
2011-06-03 10:10:00,29.56,29.61,29.51,29.52,93620.04260066945,16.8428,16.8713,16.8143,16.82,93620.0426
2011-06-03 10:15:00,29.53,29.56,29.52,29.55,80231.26077695507,16.8257,16.8428,16.82,16.8371,80231.2608
2011-06-03 10:20:00,29.55,29.55,29.39,29.43,149812.35419413733,16.8371,16.8371,16.746,16.7687,149812.3542
2011-06-03 10:25:00,29.42,29.48,29.35,29.35,230652.19596307943,16.763,16.7972,16.7232,16.7232,230652.196
2011-06-03 10:30:00,29.36,29.42,29.34,29.42,95547.21574196166,16.7289,16.763,16.7175,16.763,95547.2157
2011-06-03 10:35:00,29.42,29.46,29.31,29.33,109341.7182270007,16.763,16.7858,16.7004,16.7118,109341.7182
2011-06-03 10:40:00,29.32,29.36,29.31,29.33,69581.09341718227,16.7061,16.7289,16.7004,16.7118,69581.0934
2011-06-03 10:45:00,29.34,29.43,29.33,29.33,47875.038036312,16.7175,16.7687,16.7118,16.7118,47875.038
2011-06-03 10:50:00,29.33,29.39,29.24,29.24,74348.31118774724,16.7118,16.746,16.6605,16.6605,74348.3112
2011-06-03 10:55:00,29.25,29.29,29.22,29.26,39862.05497514961,16.6662,16.689,16.6491,16.6719,39862.055
2011-06-03 11:00:00,29.26,29.32,29.25,29.31,31747.64174865605,16.6719,16.7061,16.6662,16.7004,31747.6417
2011-06-03 11:05:00,29.31,29.31,29.2,29.23,45339.28390303276,16.7004,16.7004,16.6377,16.6548,45339.2839
2011-06-03 11:10:00,29.23,29.25,29.22,29.24,27284.714474084594,16.6548,16.6662,16.6491,16.6605,27284.7145
2011-06-03 11:15:00,29.25,29.26,29.16,29.19,87939.95334212395,16.6662,16.6719,16.6149,16.632,87939.9533
2011-06-03 11:20:00,29.19,29.26,29.18,29.21,51729.38431889644,16.632,16.6719,16.6263,16.6434,51729.3843
2011-06-03 11:25:00,29.21,29.23,29.17,29.21,45846.43472968861,16.6434,16.6548,16.6206,16.6434,45846.4347
2011-06-03 11:30:00,29.21,29.25,29.21,29.21,28400.44629272745,16.6434,16.6662,16.6434,16.6434,28400.4463
2011-06-03 11:35:00,29.22,29.22,29.13,29.14,49396.49051627954,16.6491,16.6491,16.5978,16.6035,49396.4905
2011-06-03 11:40:00,29.14,29.21,29.12,29.19,36007.70869256517,16.6035,16.6434,16.5921,16.632,36007.7087
2011-06-03 11:45:00,29.19,29.23,29.17,29.19,55989.45126280556,16.632,16.6548,16.6206,16.632,55989.4513
2011-06-03 11:50:00,29.19,29.2,29.17,29.17,43006.39010041586,16.632,16.6377,16.6206,16.6206,43006.3901
2011-06-03 11:55:00,29.17,29.19,29.17,29.18,19576.02190891571,16.6206,16.632,16.6206,16.6263,19576.0219
2011-06-03 12:00:00,29.19,29.27,29.19,29.23,52845.116137539306,16.632,16.6776,16.632,16.6548,52845.1161
2011-06-03 12:05:00,29.23,29.28,29.22,29.26,46049.29506035095,16.6548,16.6833,16.6491,16.6719,46049.2951
2011-06-03 12:10:00,29.25,29.27,29.23,29.23,58626.63556141596,16.6662,16.6776,16.6548,16.6548,58626.6356
2011-06-03 12:15:00,29.23,29.29,29.23,29.29,47266.45704432498,16.6548,16.689,16.6548,16.689,47266.457
2011-06-03 12:20:00,29.29,29.32,29.28,29.3,45745.00456435744,16.689,16.7061,16.6833,16.6947,45745.0046
2011-06-03 12:25:00,29.3,29.31,29.27,29.31,21706.05538087027,16.6947,16.7004,16.6776,16.7004,21706.0554
2011-06-03 12:30:00,29.31,29.33,29.28,29.29,38847.75332183792,16.7004,16.7118,16.6833,16.689,38847.7533
2011-06-03 12:35:00,29.29,29.34,29.26,29.33,39152.04381783142,16.689,16.7175,16.6719,16.7118,39152.0438
2011-06-03 12:40:00,29.32,29.35,29.32,29.35,21807.48554620144,16.7061,16.7232,16.7061,16.7232,21807.4855
2011-06-03 12:45:00,29.35,29.4,29.34,29.4,28907.597119383303,16.7232,16.7517,16.7175,16.7517,28907.5971
2011-06-03 12:50:00,29.4,29.4,29.34,29.35,27081.854143422253,16.7517,16.7517,16.7175,16.7232,27081.8541
2011-06-03 12:55:00,29.35,29.35,29.28,29.3,21503.19505020793,16.7232,16.7232,16.6833,16.6947,21503.1951
2011-06-03 13:00:00,29.31,29.32,29.29,29.31,11258.748351759814,16.7004,16.7061,16.689,16.7004,11258.7484
2011-06-03 13:05:00,29.31,29.35,29.31,29.33,9737.29587179227,16.7004,16.7232,16.7004,16.7118,9737.2959
2011-06-03 13:10:00,29.33,29.34,29.3,29.34,19271.731412922203,16.7118,16.7175,16.6947,16.7175,19271.7314
2011-06-03 13:15:00,29.34,29.38,29.33,29.37,19170.30124759104,16.7175,16.7403,16.7118,16.7346,19170.3012
2011-06-03 13:20:00,29.37,29.39,29.36,29.37,30834.770260675527,16.7346,16.746,16.7289,16.7346,30834.7703
2011-06-03 13:25:00,29.36,29.37,29.31,29.34,78912.66862764987,16.7289,16.7346,16.7004,16.7175,78912.6686
2011-06-03 13:30:00,29.35,29.36,29.32,29.35,64915.30581194847,16.7232,16.7289,16.7061,16.7232,64915.3058
2011-06-03 13:35:00,29.34,29.35,29.32,29.35,40369.20580180546,16.7175,16.7232,16.7061,16.7232,40369.2058
2011-06-03 13:40:00,29.34,29.37,29.34,29.34,45947.86489501978,16.7175,16.7346,16.7175,16.7175,45947.8649
2011-06-03 13:45:00,29.34,29.37,29.33,29.36,17953.139263617,16.7175,16.7346,16.7118,16.7289,17953.1393
2011-06-03 13:50:00,29.37,29.38,29.36,29.37,29414.74794603915,16.7346,16.7403,16.7289,16.7346,29414.7479
2011-06-03 13:55:00,29.37,29.38,29.32,29.34,59438.07688406532,16.7346,16.7403,16.7061,16.7175,59438.0769
2011-06-03 14:00:00,29.34,29.37,29.32,29.36,123846.23186935794,16.7175,16.7346,16.7061,16.7289,123846.2319
2011-06-03 14:05:00,29.36,29.37,29.33,29.33,43412.11076174054,16.7289,16.7346,16.7118,16.7118,43412.1108
2011-06-03 14:10:00,29.33,29.35,29.29,29.29,32660.513236636576,16.7118,16.7232,16.689,16.689,32660.5132
2011-06-03 14:15:00,29.3,29.34,29.29,29.34,37022.010345876864,16.6947,16.7175,16.689,16.7175,37022.0103
2011-06-03 14:20:00,29.33,29.35,29.31,29.31,25864.69215944822,16.7118,16.7232,16.7004,16.7004,25864.6922
2011-06-03 14:25:00,29.32,29.35,29.31,29.33,31037.630591337864,16.7061,16.7232,16.7004,16.7118,31037.6306
2011-06-03 14:30:00,29.33,29.35,29.31,29.34,47165.02687899381,16.7118,16.7232,16.7004,16.7175,47165.0269
2011-06-03 14:35:00,29.33,29.36,29.28,29.29,19981.74257024039,16.7118,16.7289,16.6833,16.689,19981.7426
2011-06-03 14:40:00,29.29,29.31,29.28,29.3,53960.847956182166,16.689,16.7004,16.6833,16.6947,53960.848
2011-06-03 14:45:00,29.3,29.32,29.26,29.29,65219.59630794198,16.6947,16.7061,16.6719,16.689,65219.5963
2011-06-03 14:50:00,29.29,29.32,29.28,29.32,41383.50745511715,16.689,16.7061,16.6833,16.7061,41383.5075
2011-06-03 14:55:00,29.31,29.35,29.31,29.31,75666.90333705244,16.7004,16.7232,16.7004,16.7004,75666.9033
2011-06-03 15:00:00,29.32,29.32,29.27,29.29,115224.66781620854,16.7061,16.7061,16.6776,16.689,115224.6678
2011-06-03 15:05:00,29.28,29.3,29.26,29.29,138756.46617303987,16.6833,16.6947,16.6719,16.689,138756.4662
2011-06-03 15:10:00,29.29,29.31,29.27,29.27,89055.6851607668,16.689,16.7004,16.6776,16.6776,89055.6852
2011-06-03 15:15:00,29.28,29.31,29.27,29.29,85099.9087128512,16.6833,16.7004,16.6776,16.689,85099.9087
2011-06-03 15:20:00,29.29,29.34,29.28,29.34,59843.79754539,16.689,16.7175,16.6833,16.7175,59843.7975
2011-06-03 15:25:00,29.33,29.36,29.33,29.35,43412.11076174054,16.7118,16.7289,16.7118,16.7232,43412.1108
2011-06-03 15:30:00,29.34,29.4,29.34,29.39,174054.16370828683,16.7175,16.7517,16.7175,16.746,174054.1637
2011-06-03 15:35:00,29.4,29.45,29.39,29.44,173851.3033776245,16.7517,16.7801,16.746,16.7744,173851.3034
2011-06-03 15:40:00,29.44,29.47,29.44,29.47,120194.74591743584,16.7744,16.7915,16.7744,16.7915,120194.7459
2011-06-03 15:45:00,29.47,29.49,29.47,29.48,196977.3810731312,16.7915,16.8029,16.7915,16.7972,196977.3811
2011-06-03 15:50:00,29.48,29.48,29.38,29.43,346282.58444061264,16.7972,16.7972,16.7403,16.7687,346282.5844
2011-06-03 15:55:00,29.43,29.47,29.43,29.46,248706.7653920276,16.7687,16.7915,16.7687,16.7858,248706.7654
2011-06-06 09:30:00,29.34,29.39,29.19,29.28,89664.26615275383,16.7175,16.746,16.632,16.6833,89664.2662
2011-06-06 09:35:00,29.27,29.43,29.27,29.37,96257.22689927983,16.6776,16.7687,16.6776,16.7346,96257.2269
2011-06-06 09:40:00,29.36,29.39,29.22,29.23,88447.1041687798,16.7289,16.746,16.6491,16.6548,88447.1042
2011-06-06 09:45:00,29.23,29.24,29.14,29.14,63089.562835987424,16.6548,16.6605,16.6035,16.6035,63089.5628
2011-06-06 09:50:00,29.15,29.23,29.13,29.18,125874.83517598134,16.6092,16.6548,16.5978,16.6263,125874.8352
2011-06-06 09:55:00,29.17,29.24,29.16,29.23,37123.44051120804,16.6206,16.6605,16.6149,16.6548,37123.4405
2011-06-06 10:00:00,29.24,29.24,29.18,29.18,86824.22152348109,16.6605,16.6605,16.6263,16.6263,86824.2215
2011-06-06 10:05:00,29.19,29.22,29.14,29.17,70189.67440916928,16.632,16.6491,16.6035,16.6206,70189.6744
2011-06-06 10:10:00,29.17,29.22,29.17,29.22,55989.45126280556,16.6206,16.6491,16.6206,16.6491,55989.4513
2011-06-06 10:15:00,29.22,29.23,29.16,29.19,46252.155391013286,16.6491,16.6548,16.6149,16.632,46252.1554
2011-06-06 10:20:00,29.19,29.35,29.16,29.35,125164.82401866314,16.632,16.7232,16.6149,16.7232,125164.824
2011-06-06 10:25:00,29.35,29.38,29.32,29.36,50410.79216959124,16.7232,16.7403,16.7061,16.7289,50410.7922
2011-06-06 10:30:00,29.37,29.39,29.34,29.34,52946.54630287048,16.7346,16.746,16.7175,16.7175,52946.5463
2011-06-06 10:35:00,29.34,29.35,29.32,29.33,58728.06572674713,16.7175,16.7232,16.7061,16.7118,58728.0657
2011-06-06 10:40:00,29.33,29.35,29.33,29.34,77188.35581701998,16.7118,16.7232,16.7118,16.7175,77188.3558
2011-06-06 10:45:00,29.34,29.34,29.29,29.32,39963.48514048078,16.7175,16.7175,16.689,16.7061,39963.4851
2011-06-06 10:50:00,29.32,29.41,29.32,29.37,62582.41200933157,16.7061,16.7574,16.7061,16.7346,62582.412
2011-06-06 10:55:00,29.37,29.39,29.33,29.38,122831.93021604624,16.7346,16.746,16.7118,16.7403,122831.9302
2011-06-06 11:00:00,29.38,29.41,29.35,29.4,61568.11035601988,16.7403,16.7574,16.7232,16.7517,61568.1104
2011-06-06 11:05:00,29.4,29.43,29.4,29.43,37224.870676539205,16.7517,16.7687,16.7517,16.7687,37224.8707
2011-06-06 11:10:00,29.42,29.49,29.42,29.48,54569.42894816919,16.763,16.8029,16.763,16.7972,54569.4289
2011-06-06 11:15:00,29.48,29.49,29.42,29.43,52743.685972208135,16.7972,16.8029,16.763,16.7687,52743.686
2011-06-06 11:20:00,29.44,29.5,29.43,29.5,22010.34587686378,16.7744,16.8086,16.7687,16.8086,22010.3459
2011-06-06 11:25:00,29.51,29.53,29.5,29.51,35500.55786590932,16.8143,16.8257,16.8086,16.8143,35500.5579
2011-06-06 11:30:00,29.5,29.51,29.44,29.45,43513.540927071714,16.8086,16.8143,16.7744,16.7801,43513.5409
2011-06-06 11:35:00,29.45,29.5,29.45,29.48,86418.5008621564,16.7801,16.8086,16.7801,16.7972,86418.5009
2011-06-06 11:40:00,29.47,29.48,29.42,29.42,26473.27315143524,16.7915,16.7972,16.763,16.763,26473.2732
2011-06-06 11:45:00,29.42,29.43,29.39,29.42,27690.435135409272,16.763,16.7687,16.746,16.763,27690.4351
2011-06-06 11:50:00,29.43,29.46,29.42,29.45,32863.37356729891,16.7687,16.7858,16.763,16.7801,32863.3736
2011-06-06 11:55:00,29.45,29.49,29.45,29.48,31950.50207931839,16.7801,16.8029,16.7801,16.7972,31950.5021
2011-06-06 12:00:00,29.47,29.51,29.46,29.49,59945.22771072117,16.7915,16.8143,16.7858,16.8029,59945.2277
2011-06-06 12:05:00,29.48,29.57,29.48,29.55,50309.36200426007,16.7972,16.8485,16.7972,16.8371,50309.362
2011-06-06 12:10:00,29.54,29.54,29.5,29.54,45542.1442336951,16.8314,16.8314,16.8086,16.8314,45542.1442
2011-06-06 12:15:00,29.54,29.57,29.54,29.56,32964.803732630084,16.8314,16.8485,16.8314,16.8428,32964.8037
2011-06-06 12:20:00,29.56,29.58,29.56,29.57,46049.29506035095,16.8428,16.8542,16.8428,16.8485,46049.2951
2011-06-06 12:25:00,29.57,29.58,29.54,29.54,37326.300841870376,16.8485,16.8542,16.8314,16.8314,37326.3008
2011-06-06 12:30:00,29.54,29.54,29.49,29.49,51932.24464955878,16.8314,16.8314,16.8029,16.8029,51932.2446
2011-06-06 12:35:00,29.48,29.53,29.48,29.52,69783.95374784461,16.7972,16.8257,16.7972,16.82,69783.9537
2011-06-06 12:40:00,29.52,29.53,29.48,29.52,54467.99878283802,16.82,16.8257,16.7972,16.82,54467.9988
2011-06-06 12:45:00,29.52,29.54,29.49,29.52,75058.32234506542,16.82,16.8314,16.8029,16.82,75058.3223
2011-06-06 12:50:00,29.53,29.57,29.52,29.57,51526.5239882341,16.8257,16.8485,16.82,16.8485,51526.524
2011-06-06 12:55:00,29.57,29.58,29.52,29.54,23430.36819150015,16.8485,16.8542,16.82,16.8314,23430.3682
2011-06-06 13:00:00,29.53,29.54,29.45,29.45,32051.93224464956,16.8257,16.8314,16.7801,16.7801,32051.9322
2011-06-06 13:05:00,29.45,29.47,29.44,29.45,23937.519018156,16.7801,16.7915,16.7744,16.7801,23937.519
2011-06-06 13:10:00,29.45,29.5,29.45,29.5,24444.669844811848,16.7801,16.8086,16.7801,16.8086,24444.6698
2011-06-06 13:15:00,29.5,29.53,29.46,29.46,26574.703316766405,16.8086,16.8257,16.7858,16.7858,26574.7033
2011-06-06 13:20:00,29.46,29.47,29.39,29.43,205091.79429962471,16.7858,16.7915,16.746,16.7687,205091.7943
2011-06-06 13:25:00,29.42,29.43,29.4,29.42,36210.56902322751,16.763,16.7687,16.7517,16.763,36210.569
2011-06-06 13:30:00,29.43,29.43,29.35,29.37,46657.87605233797,16.7687,16.7687,16.7232,16.7346,46657.8761
2011-06-06 13:35:00,29.37,29.38,29.37,29.38,18358.85992494168,16.7346,16.7403,16.7346,16.7403,18358.8599
2011-06-06 13:40:00,29.38,29.39,29.34,29.34,70696.82523582513,16.7403,16.746,16.7175,16.7175,70696.8252
2011-06-06 13:45:00,29.34,29.38,29.31,29.33,61568.11035601988,16.7175,16.7403,16.7004,16.7118,61568.1104
2011-06-06 13:50:00,29.33,29.37,29.33,29.34,34486.256212597626,16.7118,16.7346,16.7118,16.7175,34486.2562
2011-06-06 13:55:00,29.34,29.39,29.33,29.37,46657.87605233797,16.7175,16.746,16.7118,16.7346,46657.8761
2011-06-06 14:00:00,29.36,29.38,29.32,29.34,41789.22811644183,16.7289,16.7403,16.7061,16.7175,41789.2281
2011-06-06 14:05:00,29.33,29.4,29.32,29.4,55583.73060148088,16.7118,16.7517,16.7061,16.7517,55583.7306
2011-06-06 14:10:00,29.4,29.4,29.36,29.36,44223.5520843899,16.7517,16.7517,16.7289,16.7289,44223.5521
2011-06-06 14:15:00,29.37,29.37,29.34,29.34,40774.92646313013,16.7346,16.7346,16.7175,16.7175,40774.9265
2011-06-06 14:20:00,29.34,29.41,29.34,29.38,36311.99918855868,16.7175,16.7574,16.7175,16.7403,36311.9992
2011-06-06 14:25:00,29.38,29.41,29.36,29.36,35094.83720458464,16.7403,16.7574,16.7289,16.7289,35094.8372
2011-06-06 14:30:00,29.36,29.37,29.35,29.36,21198.904554214423,16.7289,16.7346,16.7232,16.7289,21198.9046
2011-06-06 14:35:00,29.36,29.38,29.34,29.35,40673.49629779896,16.7289,16.7403,16.7175,16.7232,40673.4963
2011-06-06 14:40:00,29.34,29.38,29.32,29.37,54670.85911350035,16.7175,16.7403,16.7061,16.7346,54670.8591
2011-06-06 14:45:00,29.38,29.38,29.31,29.35,39760.62480981844,16.7403,16.7403,16.7004,16.7232,39760.6248
2011-06-06 14:50:00,29.36,29.37,29.25,29.27,44730.702911045744,16.7289,16.7346,16.6662,16.6776,44730.7029
2011-06-06 14:55:00,29.27,29.29,29.23,29.28,69378.23308651993,16.6776,16.689,16.6548,16.6833,69378.2331
2011-06-06 15:00:00,29.28,29.31,29.28,29.3,82361.29424890963,16.6833,16.7004,16.6833,16.6947,82361.2942
2011-06-06 15:05:00,29.31,29.34,29.25,29.25,139770.76782635157,16.7004,16.7175,16.6662,16.6662,139770.7678
2011-06-06 15:10:00,29.25,29.25,29.18,29.19,144740.84592757886,16.6662,16.6662,16.6263,16.632,144740.8459
2011-06-06 15:15:00,29.19,29.21,29.17,29.18,75666.90333705244,16.632,16.6434,16.6206,16.6263,75666.9033
2011-06-06 15:20:00,29.18,29.19,29.16,29.19,84085.60705953951,16.6263,16.632,16.6149,16.632,84085.6071
2011-06-06 15:25:00,29.18,29.19,29.17,29.19,68262.50126787707,16.6263,16.632,16.6206,16.632,68262.5013
2011-06-06 15:30:00,29.19,29.25,29.17,29.23,73841.16036109139,16.632,16.6662,16.6206,16.6548,73841.1604
2011-06-06 15:35:00,29.23,29.24,29.2,29.2,58525.2053960848,16.6548,16.6605,16.6377,16.6377,58525.2054
2011-06-06 15:40:00,29.2,29.23,29.18,29.18,111066.0310376306,16.6377,16.6548,16.6263,16.6263,111066.031
2011-06-06 15:45:00,29.19,29.21,29.18,29.21,164621.1583324881,16.632,16.6434,16.6263,16.6434,164621.1583
2011-06-06 15:50:00,29.2,29.22,29.18,29.21,134192.10873313723,16.6377,16.6491,16.6263,16.6434,134192.1087
2011-06-06 15:55:00,29.21,29.26,29.2,29.25,510295.1617811137,16.6434,16.6719,16.6377,16.6662,510295.1618
2011-06-07 09:30:00,30.63,30.63,30.34,30.41,1284511.6137539304,17.4525,17.4525,17.2873,17.3271,1284511.6138
2011-06-07 09:35:00,30.41,30.42,29.87,29.9,1543665.6861750684,17.3271,17.3328,17.0195,17.0365,1543665.6862
2011-06-07 09:40:00,29.92,30.03,29.68,29.69,563951.7192413023,17.0479,17.1106,16.9112,16.9169,563951.7192
2011-06-07 09:45:00,29.7,29.86,29.61,29.7,694796.632518511,16.9226,17.0138,16.8713,16.9226,694796.6325
2011-06-07 09:50:00,29.7,29.71,29.53,29.64,606248.0981844,16.9226,16.9283,16.8257,16.8884,606248.0982
2011-06-07 09:55:00,29.64,29.68,29.34,29.42,754538.9998985699,16.8884,16.9112,16.7175,16.763,754538.9999
2011-06-07 10:00:00,29.42,29.58,29.37,29.51,543361.3956790749,16.763,16.8542,16.7346,16.8143,543361.3957
2011-06-07 10:05:00,29.51,29.75,29.51,29.71,511715.1840957501,16.8143,16.9511,16.8143,16.9283,511715.1841
2011-06-07 10:10:00,29.71,30.03,29.68,29.85,996551.3743787402,16.9283,17.1106,16.9112,17.0081,996551.3744
2011-06-07 10:15:00,29.85,30.13,29.85,29.87,405213.5104980221,17.0081,17.1676,17.0081,17.0195,405213.5105
2011-06-07 10:20:00,29.87,29.92,29.74,29.75,251952.53068262505,17.0195,17.0479,16.9454,16.9511,251952.5307
2011-06-07 10:25:00,29.77,29.82,29.7,29.71,247489.60340805355,16.9625,16.991,16.9226,16.9283,247489.6034
2011-06-07 10:30:00,29.72,29.79,29.57,29.75,357034.1819657166,16.934,16.9739,16.8485,16.9511,357034.182
2011-06-07 10:35:00,29.75,29.91,29.74,29.84,164114.00750583224,16.9511,17.0422,16.9454,17.0024,164114.0075
2011-06-07 10:40:00,29.84,29.86,29.61,29.68,183284.30875342328,17.0024,17.0138,16.8713,16.9112,183284.3088
2011-06-07 10:45:00,29.68,29.8,29.67,29.78,110761.74054163707,16.9112,16.9796,16.9055,16.9682,110761.7405
2011-06-07 10:50:00,29.79,29.79,29.69,29.71,112587.48351759811,16.9739,16.9739,16.9169,16.9283,112587.4835
2011-06-07 10:55:00,29.7,29.77,29.67,29.73,108327.416573689,16.9226,16.9625,16.9055,16.9397,108327.4166
2011-06-07 11:00:00,29.73,29.75,29.68,29.7,93822.90293133176,16.9397,16.9511,16.9112,16.9226,93822.9029
2011-06-07 11:05:00,29.71,29.73,29.68,29.7,63393.85333198093,16.9283,16.9397,16.9112,16.9226,63393.8533
2011-06-07 11:10:00,29.69,29.71,29.63,29.64,82969.87524089664,16.9169,16.9283,16.8827,16.8884,82969.8752
2011-06-07 11:15:00,29.64,29.67,29.6,29.6,87432.8025154681,16.8884,16.9055,16.8656,16.8656,87432.8025
2011-06-07 11:20:00,29.61,29.65,29.58,29.58,89055.6851607668,16.8713,16.8941,16.8542,16.8542,89055.6852
2011-06-07 11:25:00,29.58,29.66,29.58,29.61,67856.78060655239,16.8542,16.8998,16.8542,16.8713,67856.7806
2011-06-07 11:30:00,29.61,29.63,29.55,29.61,110964.60087229942,16.8713,16.8827,16.8371,16.8713,110964.6009
2011-06-07 11:35:00,29.61,29.62,29.55,29.55,56699.46242012375,16.8713,16.877,16.8371,16.8371,56699.4624
2011-06-07 11:40:00,29.55,29.58,29.52,29.57,82158.43391824729,16.8371,16.8542,16.82,16.8485,82158.4339
2011-06-07 11:45:00,29.57,29.57,29.48,29.52,162186.83436454,16.8485,16.8485,16.7972,16.82,162186.8344
2011-06-07 11:50:00,29.51,29.56,29.48,29.48,162186.83436454,16.8143,16.8428,16.7972,16.7972,162186.8344
2011-06-07 11:55:00,29.48,29.49,29.41,29.48,193630.1856172025,16.7972,16.8029,16.7574,16.7972,193630.1856
2011-06-07 12:00:00,29.48,29.56,29.46,29.56,100618.72400852012,16.7972,16.8428,16.7858,16.8428,100618.724
2011-06-07 12:05:00,29.56,29.57,29.49,29.56,69986.81407850694,16.8428,16.8485,16.8029,16.8428,69986.8141
2011-06-07 12:10:00,29.56,29.58,29.52,29.55,89562.83598742266,16.8428,16.8542,16.82,16.8371,89562.836
2011-06-07 12:15:00,29.55,29.56,29.49,29.55,110153.15954965008,16.8371,16.8428,16.8029,16.8371,110153.1595
2011-06-07 12:20:00,29.54,29.61,29.54,29.59,218683.4364540014,16.8314,16.8713,16.8314,16.8599,218683.4365
2011-06-07 12:25:00,29.58,29.6,29.58,29.59,42702.09960442236,16.8542,16.8656,16.8542,16.8599,42702.0996
2011-06-07 12:30:00,29.59,29.59,29.58,29.58,26067.55249011056,16.8599,16.8599,16.8542,16.8542,26067.5525
2011-06-07 12:35:00,29.58,29.59,29.57,29.58,70392.53473983162,16.8542,16.8599,16.8485,16.8542,70392.5347
2011-06-07 12:40:00,29.58,29.65,29.57,29.64,77999.79713966933,16.8542,16.8941,16.8485,16.8884,77999.7971
2011-06-07 12:45:00,29.64,29.66,29.59,29.6,92707.17111268891,16.8884,16.8998,16.8599,16.8656,92707.1711
2011-06-07 12:50:00,29.6,29.6,29.59,29.6,46556.4458870068,16.8656,16.8656,16.8599,16.8656,46556.4459
2011-06-07 12:55:00,29.59,29.65,29.58,29.65,62480.98184400041,16.8599,16.8941,16.8542,16.8941,62480.9818
2011-06-07 13:00:00,29.65,29.65,29.6,29.62,35703.41819657166,16.8941,16.8941,16.8656,16.877,35703.4182
2011-06-07 13:05:00,29.62,29.67,29.61,29.63,58626.63556141596,16.877,16.9055,16.8713,16.8827,58626.6356
2011-06-07 13:10:00,29.62,29.67,29.61,29.61,51323.66365757176,16.877,16.9055,16.8713,16.8713,51323.6637
2011-06-07 13:15:00,29.61,29.62,29.59,29.62,53352.26696419515,16.8713,16.877,16.8599,16.877,53352.267
2011-06-07 13:20:00,29.61,29.61,29.57,29.58,78811.2384623187,16.8713,16.8713,16.8485,16.8542,78811.2385
2011-06-07 13:25:00,29.58,29.59,29.57,29.57,80434.12110761741,16.8542,16.8599,16.8485,16.8485,80434.1211
2011-06-07 13:30:00,29.58,29.59,29.57,29.59,83172.73557155898,16.8542,16.8599,16.8485,16.8599,83172.7356
2011-06-07 13:35:00,29.59,29.62,29.57,29.61,107110.25458971498,16.8599,16.877,16.8485,16.8713,107110.2546
2011-06-07 13:40:00,29.62,29.62,29.59,29.59,33877.67522061061,16.877,16.877,16.8599,16.8599,33877.6752
2011-06-07 13:45:00,29.6,29.6,29.51,29.55,140480.77898366973,16.8656,16.8656,16.8143,16.8371,140480.779
2011-06-07 13:50:00,29.56,29.62,29.56,29.61,61162.3896946952,16.8428,16.877,16.8428,16.8713,61162.3897
2011-06-07 13:55:00,29.62,29.62,29.58,29.58,34283.395881935285,16.877,16.877,16.8542,16.8542,34283.3959
2011-06-07 14:00:00,29.58,29.6,29.57,29.59,82462.7244142408,16.8542,16.8656,16.8485,16.8599,82462.7244
2011-06-07 14:05:00,29.58,29.66,29.58,29.65,80941.27193427326,16.8542,16.8998,16.8542,16.8941,80941.2719
2011-06-07 14:10:00,29.65,29.71,29.64,29.69,77289.78598235115,16.8941,16.9283,16.8884,16.9169,77289.786
2011-06-07 14:15:00,29.69,29.72,29.64,29.7,89157.11532609798,16.9169,16.934,16.8884,16.9226,89157.1153
2011-06-07 14:20:00,29.71,29.71,29.58,29.59,65321.02647327315,16.9283,16.9283,16.8542,16.8599,65321.0265
2011-06-07 14:25:00,29.58,29.61,29.57,29.61,49396.49051627954,16.8542,16.8713,16.8485,16.8713,49396.4905
2011-06-07 14:30:00,29.61,29.61,29.57,29.6,98792.98103255908,16.8713,16.8713,16.8485,16.8656,98792.981
2011-06-07 14:35:00,29.59,29.65,29.59,29.64,62278.12151333807,16.8599,16.8941,16.8599,16.8884,62278.1215
2011-06-07 14:40:00,29.63,29.66,29.63,29.63,54569.42894816919,16.8827,16.8998,16.8827,16.8827,54569.4289
2011-06-07 14:45:00,29.64,29.7,29.63,29.63,79419.8194543057,16.8884,16.9226,16.8827,16.8827,79419.8195
2011-06-07 14:50:00,29.63,29.64,29.57,29.57,148189.47154883863,16.8827,16.8884,16.8485,16.8485,148189.4715
2011-06-07 14:55:00,29.57,29.59,29.56,29.58,178212.80048686478,16.8485,16.8599,16.8428,16.8542,178212.8005
2011-06-07 15:00:00,29.58,29.58,29.56,29.57,147783.75088751395,16.8542,16.8542,16.8428,16.8485,147783.7509
2011-06-07 15:05:00,29.58,29.58,29.52,29.55,193325.89512120903,16.8542,16.8542,16.82,16.8371,193325.8951
2011-06-07 15:10:00,29.55,29.55,29.5,29.51,203976.06248098184,16.8371,16.8371,16.8086,16.8143,203976.0625
2011-06-07 15:15:00,29.51,29.58,29.51,29.56,125976.26534131252,16.8143,16.8542,16.8143,16.8428,125976.2653
2011-06-07 15:20:00,29.56,29.57,29.5,29.52,123643.3715386956,16.8428,16.8485,16.8086,16.82,123643.3715
2011-06-07 15:25:00,29.52,29.56,29.5,29.5,139770.76782635157,16.82,16.8428,16.8086,16.8086,139770.7678
2011-06-07 15:30:00,29.5,29.53,29.47,29.49,225682.1178618521,16.8086,16.8257,16.7915,16.8029,225682.1179
2011-06-07 15:35:00,29.49,29.55,29.49,29.54,166548.3314737803,16.8029,16.8371,16.8029,16.8314,166548.3315
2011-06-07 15:40:00,29.53,29.54,29.46,29.48,371944.4162693985,16.8257,16.8314,16.7858,16.7972,371944.4163
2011-06-07 15:45:00,29.47,29.51,29.42,29.44,351861.24353382696,16.7915,16.8143,16.763,16.7744,351861.2435
2011-06-07 15:50:00,29.44,29.44,29.36,29.43,457145.7551475809,16.7744,16.7744,16.7289,16.7687,457145.7551
2011-06-07 15:55:00,29.43,29.43,29.34,29.38,516279.5415356527,16.7687,16.7687,16.7175,16.7403,516279.5415
2011-06-08 09:30:00,29.22,29.22,29.02,29.04,166751.19180444264,16.6491,16.6491,16.5351,16.5465,166751.1918
2011-06-08 09:35:00,29.05,29.17,29.02,29.06,110761.74054163707,16.5522,16.6206,16.5351,16.5579,110761.7405
2011-06-08 09:40:00,29.06,29.09,28.97,28.97,183284.30875342328,16.5579,16.575,16.5066,16.5066,183284.3088
2011-06-08 09:45:00,28.97,28.98,28.82,28.9,97880.10954457856,16.5066,16.5123,16.4212,16.4668,97880.1095
2011-06-08 09:50:00,28.9,28.91,28.83,28.84,171619.83974033876,16.4668,16.4725,16.4269,16.4326,171619.8397
2011-06-08 09:55:00,28.83,28.83,28.62,28.67,161273.9628765595,16.4269,16.4269,16.3072,16.3357,161273.9629
2011-06-08 10:00:00,28.67,28.69,28.6,28.61,181458.5657774622,16.3357,16.3471,16.2958,16.3015,181458.5658
2011-06-08 10:05:00,28.6,28.65,28.57,28.59,190282.990161274,16.2958,16.3243,16.2787,16.2901,190282.9902
2011-06-08 10:10:00,28.6,28.66,28.58,28.64,122933.36038137742,16.2958,16.33,16.2844,16.3186,122933.3604
2011-06-08 10:15:00,28.64,28.67,28.63,28.64,93011.46160868242,16.3186,16.3357,16.3129,16.3186,93011.4616
2011-06-08 10:20:00,28.63,28.74,28.63,28.73,70392.53473983162,16.3129,16.3756,16.3129,16.3699,70392.5347
2011-06-08 10:25:00,28.73,28.73,28.66,28.68,72928.28887311087,16.3699,16.3699,16.33,16.3414,72928.2889
2011-06-08 10:30:00,28.69,28.79,28.66,28.66,111066.0310376306,16.3471,16.4041,16.33,16.33,111066.031
2011-06-08 10:35:00,28.67,28.75,28.66,28.7,57713.76407343544,16.3357,16.3813,16.33,16.3528,57713.7641
2011-06-08 10:40:00,28.7,28.71,28.64,28.66,82462.7244142408,16.3528,16.3585,16.3186,16.33,82462.7244
2011-06-08 10:45:00,28.66,28.84,28.66,28.84,52743.685972208135,16.33,16.4326,16.33,16.4326,52743.686
2011-06-08 10:50:00,28.84,28.86,28.72,28.73,52946.54630287048,16.4326,16.444,16.3642,16.3699,52946.5463
2011-06-08 10:55:00,28.74,28.74,28.67,28.71,45643.57439902627,16.3756,16.3756,16.3357,16.3585,45643.5744
2011-06-08 11:00:00,28.72,28.76,28.67,28.7,121716.1983974034,16.3642,16.387,16.3357,16.3528,121716.1984
2011-06-08 11:05:00,28.7,28.7,28.62,28.62,53757.98762551983,16.3528,16.3528,16.3072,16.3072,53757.9876
2011-06-08 11:10:00,28.62,28.62,28.48,28.51,128613.44963992292,16.3072,16.3072,16.2275,16.2445,128613.4496
2011-06-08 11:15:00,28.51,28.54,28.47,28.5,66132.46779592251,16.2445,16.2616,16.2218,16.2388,66132.4678
2011-06-08 11:20:00,28.5,28.55,28.48,28.55,89461.40582209149,16.2388,16.2673,16.2275,16.2673,89461.4058
2011-06-08 11:25:00,28.55,28.55,28.38,28.39,148493.76204483214,16.2673,16.2673,16.1705,16.1762,148493.762
2011-06-08 11:30:00,28.39,28.48,28.39,28.45,52439.395476214624,16.1762,16.2275,16.1762,16.2104,52439.3955
2011-06-08 11:35:00,28.46,28.5,28.42,28.42,46049.29506035095,16.2161,16.2388,16.1933,16.1933,46049.2951
2011-06-08 11:40:00,28.42,28.42,28.3,28.31,121614.76823207222,16.1933,16.1933,16.1249,16.1306,121614.7682
2011-06-08 11:45:00,28.31,28.39,28.31,28.34,64002.43432396795,16.1306,16.1762,16.1306,16.1477,64002.4343
2011-06-08 11:50:00,28.34,28.34,28.3,28.33,104980.22111776042,16.1477,16.1477,16.1249,16.142,104980.2211
2011-06-08 11:55:00,28.33,28.37,28.31,28.36,174662.74470027385,16.142,16.1648,16.1306,16.1591,174662.7447
2011-06-08 12:00:00,28.36,28.45,28.35,28.4,121411.90790140988,16.1591,16.2104,16.1534,16.1819,121411.9079
2011-06-08 12:05:00,28.4,28.4,28.37,28.38,32051.93224464956,16.1819,16.1819,16.1648,16.1705,32051.9322
2011-06-08 12:10:00,28.37,28.4,28.34,28.35,114108.93599756568,16.1648,16.1819,16.1477,16.1534,114108.936
2011-06-08 12:15:00,28.35,28.36,28.31,28.33,67856.78060655239,16.1534,16.1591,16.1306,16.142,67856.7806
2011-06-08 12:20:00,28.33,28.35,28.28,28.29,45237.85373770159,16.142,16.1534,16.1135,16.1192,45237.8537
2011-06-08 12:25:00,28.28,28.29,28.24,28.28,75159.75251039659,16.1135,16.1192,16.0907,16.1135,75159.7525
2011-06-08 12:30:00,28.28,28.28,28.24,28.25,54366.56861750685,16.1135,16.1135,16.0907,16.0964,54366.5686
2011-06-08 12:35:00,28.24,28.24,28.19,28.23,118166.14261081246,16.0907,16.0907,16.0622,16.085,118166.1426
2011-06-08 12:40:00,28.23,28.28,28.23,28.28,45542.1442336951,16.085,16.1135,16.085,16.1135,45542.1442
2011-06-08 12:45:00,28.27,28.36,28.27,28.3,59235.216553402985,16.1078,16.1591,16.1078,16.1249,59235.2166
2011-06-08 12:50:00,28.3,28.32,28.26,28.26,38036.31199918856,16.1249,16.1363,16.1021,16.1021,38036.312
2011-06-08 12:55:00,28.26,28.31,28.24,28.29,58423.77523075363,16.1021,16.1306,16.0907,16.1192,58423.7752
2011-06-08 13:00:00,28.3,28.3,28.28,28.29,42499.23927376002,16.1249,16.1249,16.1135,16.1192,42499.2393
2011-06-08 13:05:00,28.28,28.32,28.28,28.28,115326.09798153971,16.1135,16.1363,16.1135,16.1135,115326.098
2011-06-08 13:10:00,28.29,28.31,28.27,28.29,87331.37235013692,16.1192,16.1306,16.1078,16.1192,87331.3724
2011-06-08 13:15:00,28.29,28.32,28.28,28.32,40572.06613246779,16.1192,16.1363,16.1135,16.1363,40572.0661
2011-06-08 13:20:00,28.32,28.33,28.27,28.29,39456.33431382493,16.1363,16.142,16.1078,16.1192,39456.3343
2011-06-08 13:25:00,28.29,28.32,28.28,28.29,58018.05456942895,16.1192,16.1363,16.1135,16.1192,58018.0546
2011-06-08 13:30:00,28.29,28.31,28.2,28.21,54772.28927883152,16.1192,16.1306,16.0679,16.0736,54772.2893
2011-06-08 13:35:00,28.2,28.21,28.1,28.1,170605.5380870271,16.0679,16.0736,16.0109,16.0109,170605.5381
2011-06-08 13:40:00,28.09,28.1,28.03,28.06,123136.22071203977,16.0052,16.0109,15.971,15.9881,123136.2207
2011-06-08 13:45:00,28.06,28.09,28.06,28.07,51729.38431889644,15.9881,16.0052,15.9881,15.9938,51729.3843
2011-06-08 13:50:00,28.07,28.1,28.06,28.07,34283.395881935285,15.9938,16.0109,15.9881,15.9938,34283.3959
2011-06-08 13:55:00,28.06,28.06,27.98,28.02,89968.55664874734,15.9881,15.9881,15.9426,15.9654,89968.5566
2011-06-08 14:00:00,28.02,28.17,28.02,28.15,146566.5889035399,15.9654,16.0508,15.9654,16.0394,146566.5889
2011-06-08 14:05:00,28.15,28.18,28.15,28.18,95952.93640328634,16.0394,16.0565,16.0394,16.0565,95952.9364
2011-06-08 14:10:00,28.19,28.23,28.16,28.21,188862.9678466376,16.0622,16.085,16.0451,16.0736,188862.9678
2011-06-08 14:15:00,28.21,28.25,28.2,28.25,65929.60746526017,16.0736,16.0964,16.0679,16.0964,65929.6075
2011-06-08 14:20:00,28.24,28.28,28.19,28.24,200020.28603306625,16.0907,16.1135,16.0622,16.0907,200020.286
2011-06-08 14:25:00,28.24,28.31,28.24,28.3,124860.53352266963,16.0907,16.1306,16.0907,16.1249,124860.5335
2011-06-08 14:30:00,28.31,28.4,28.3,28.4,64813.87564661731,16.1306,16.1819,16.1249,16.1819,64813.8756
2011-06-08 14:35:00,28.4,28.5,28.39,28.44,129526.32112790344,16.1819,16.2388,16.1762,16.2047,129526.3211
2011-06-08 14:40:00,28.44,28.44,28.37,28.38,95445.78557663049,16.2047,16.2047,16.1648,16.1705,95445.7856
2011-06-08 14:45:00,28.38,28.39,28.32,28.32,47469.31737498733,16.1705,16.1762,16.1363,16.1363,47469.3174
2011-06-08 14:50:00,28.32,28.36,28.3,28.35,77999.79713966933,16.1363,16.1591,16.1249,16.1534,77999.7971
2011-06-08 14:55:00,28.35,28.38,28.32,28.34,64002.43432396795,16.1534,16.1705,16.1363,16.1477,64002.4343
2011-06-08 15:00:00,28.33,28.34,28.3,28.3,75362.61284105893,16.142,16.1477,16.1249,16.1249,75362.6128
2011-06-08 15:05:00,28.31,28.32,28.27,28.3,88041.38350745512,16.1306,16.1363,16.1078,16.1249,88041.3835
2011-06-08 15:10:00,28.31,28.35,28.29,28.33,166649.76163911147,16.1306,16.1534,16.1192,16.142,166649.7616
2011-06-08 15:15:00,28.33,28.33,28.25,28.3,97271.52855259154,16.142,16.142,16.0964,16.1249,97271.5286
2011-06-08 15:20:00,28.3,28.3,28.24,28.26,94532.91408864997,16.1249,16.1249,16.0907,16.1021,94532.9141
2011-06-08 15:25:00,28.25,28.31,28.24,28.3,131453.49426919565,16.0964,16.1306,16.0907,16.1249,131453.4943
2011-06-08 15:30:00,28.32,28.36,28.31,28.32,183588.5992494168,16.1363,16.1591,16.1306,16.1363,183588.5992
2011-06-08 15:35:00,28.32,28.37,28.28,28.32,154985.292626027,16.1363,16.1648,16.1135,16.1363,154985.2926
2011-06-08 15:40:00,28.32,28.34,28.27,28.34,119079.01409879298,16.1363,16.1477,16.1078,16.1477,119079.0141
2011-06-08 15:45:00,28.34,28.44,28.33,28.4,276295.7703621057,16.1477,16.2047,16.142,16.1819,276295.7704
2011-06-08 15:50:00,28.39,28.43,28.38,28.42,303073.33400953445,16.1762,16.199,16.1705,16.1933,303073.334
2011-06-08 15:55:00,28.42,28.43,28.33,28.37,476417.4865605031,16.1933,16.199,16.142,16.1648,476417.4866
2011-06-09 09:30:00,28.49,28.49,28.31,28.47,96257.22689927983,16.2332,16.2332,16.1306,16.2218,96257.2269
2011-06-09 09:35:00,28.47,28.47,28.38,28.39,57409.47357744193,16.2218,16.2218,16.1705,16.1762,57409.4736
2011-06-09 09:40:00,28.4,28.49,28.38,28.41,94532.91408864997,16.1819,16.2332,16.1705,16.1876,94532.9141
2011-06-09 09:45:00,28.41,28.48,28.39,28.48,29921.898772695,16.1876,16.2275,16.1762,16.2275,29921.8988
2011-06-09 09:50:00,28.49,28.56,28.44,28.54,34891.97687392231,16.2332,16.273,16.2047,16.2616,34891.9769
2011-06-09 09:55:00,28.54,28.59,28.53,28.58,44832.13307637692,16.2616,16.2901,16.2559,16.2844,44832.1331
2011-06-09 10:00:00,28.59,28.7,28.56,28.59,150522.36535145552,16.2901,16.3528,16.273,16.2901,150522.3654
2011-06-09 10:05:00,28.59,28.61,28.53,28.61,92808.60127802008,16.2901,16.3015,16.2559,16.3015,92808.6013
2011-06-09 10:10:00,28.61,28.66,28.58,28.63,67552.49011055888,16.3015,16.33,16.2844,16.3129,67552.4901
2011-06-09 10:15:00,28.62,28.62,28.59,28.6,43107.82026574703,16.3072,16.3072,16.2901,16.2958,43107.8203
2011-06-09 10:20:00,28.6,28.68,28.59,28.67,93315.75210467594,16.2958,16.3414,16.2901,16.3357,93315.7521
2011-06-09 10:25:00,28.67,28.73,28.59,28.59,309362.0042600669,16.3357,16.3699,16.2901,16.2901,309362.0043
2011-06-09 10:30:00,28.59,28.74,28.58,28.74,172431.28106298813,16.2901,16.3756,16.2844,16.3756,172431.2811
2011-06-09 10:35:00,28.74,28.77,28.69,28.69,117861.85211481896,16.3756,16.3927,16.3471,16.3471,117861.8521
2011-06-09 10:40:00,28.69,28.7,28.62,28.69,113906.07566690334,16.3471,16.3528,16.3072,16.3471,113906.0757
2011-06-09 10:45:00,28.69,28.77,28.68,28.77,33979.10538594178,16.3471,16.3927,16.3414,16.3927,33979.1054
2011-06-09 10:50:00,28.77,28.81,28.7,28.74,61770.970686682216,16.3927,16.4155,16.3528,16.3756,61770.9707
2011-06-09 10:55:00,28.74,28.74,28.7,28.73,21604.6252155391,16.3756,16.3756,16.3528,16.3699,21604.6252
2011-06-09 11:00:00,28.72,28.84,28.71,28.81,57713.76407343544,16.3642,16.4326,16.3585,16.4155,57713.7641
2011-06-09 11:05:00,28.8,28.84,28.77,28.77,59336.64671873416,16.4098,16.4326,16.3927,16.3927,59336.6467
2011-06-09 11:10:00,28.78,28.78,28.73,28.74,68363.93143320824,16.3984,16.3984,16.3699,16.3756,68363.9314
2011-06-09 11:15:00,28.74,28.83,28.71,28.83,113703.215336241,16.3756,16.4269,16.3585,16.4269,113703.2153
2011-06-09 11:20:00,28.83,28.85,28.82,28.83,85505.62937417589,16.4269,16.4383,16.4212,16.4269,85505.6294
2011-06-09 11:25:00,28.84,28.86,28.79,28.84,98995.84136322142,16.4326,16.444,16.4041,16.4326,98995.8414
2011-06-09 11:30:00,28.84,28.92,28.84,28.9,75058.32234506542,16.4326,16.4782,16.4326,16.4668,75058.3223
2011-06-09 11:35:00,28.9,29.02,28.9,28.98,191905.87280657268,16.4668,16.5351,16.4668,16.5123,191905.8728
2011-06-09 11:40:00,28.97,29.02,28.96,29.02,83984.17689420834,16.5066,16.5351,16.5009,16.5351,83984.1769
2011-06-09 11:45:00,29.02,29.05,28.99,29.03,58626.63556141596,16.5351,16.5522,16.518,16.5408,58626.6356
2011-06-09 11:50:00,29.03,29.18,29.03,29.11,97271.52855259154,16.5408,16.6263,16.5408,16.5864,97271.5286
2011-06-09 11:55:00,29.11,29.15,29.07,29.11,45237.85373770159,16.5864,16.6092,16.5636,16.5864,45237.8537
2011-06-09 12:00:00,29.11,29.12,29.07,29.11,38442.03266051324,16.5864,16.5921,16.5636,16.5864,38442.0327
2011-06-09 12:05:00,29.11,29.11,29.06,29.07,37833.45166852622,16.5864,16.5864,16.5579,16.5636,37833.4517
2011-06-09 12:10:00,29.08,29.11,29.06,29.06,51830.81448422761,16.5693,16.5864,16.5579,16.5579,51830.8145
2011-06-09 12:15:00,29.06,29.07,29.04,29.06,25256.111167461204,16.5579,16.5636,16.5465,16.5579,25256.1112
2011-06-09 12:20:00,29.06,29.08,29.03,29.08,53960.847956182166,16.5579,16.5693,16.5408,16.5693,53960.848
2011-06-09 12:25:00,29.07,29.08,29.06,29.07,22111.77604219495,16.5636,16.5693,16.5579,16.5636,22111.776
2011-06-09 12:30:00,29.06,29.1,29.06,29.09,67045.33928390303,16.5579,16.5807,16.5579,16.575,67045.3393
2011-06-09 12:35:00,29.09,29.1,29.09,29.1,33877.67522061061,16.575,16.5807,16.575,16.5807,33877.6752
2011-06-09 12:40:00,29.1,29.12,29.08,29.08,104371.6401257734,16.5807,16.5921,16.5693,16.5693,104371.6401
2011-06-09 12:45:00,29.09,29.1,29.04,29.04,73638.30003042905,16.575,16.5807,16.5465,16.5465,73638.3
2011-06-09 12:50:00,29.04,29.08,29.04,29.07,91591.43929404604,16.5465,16.5693,16.5465,16.5636,91591.4393
2011-06-09 12:55:00,29.07,29.07,29.01,29.01,47672.17770564966,16.5636,16.5636,16.5294,16.5294,47672.1777
2011-06-09 13:00:00,29.02,29.05,29.01,29.03,78912.66862764987,16.5351,16.5522,16.5294,16.5408,78912.6686
2011-06-09 13:05:00,29.03,29.08,29.03,29.05,37224.870676539205,16.5408,16.5693,16.5408,16.5522,37224.8707
2011-06-09 13:10:00,29.05,29.07,29.03,29.06,45745.00456435744,16.5522,16.5636,16.5408,16.5579,45745.0046
2011-06-09 13:15:00,29.06,29.07,29.02,29.02,27284.714474084594,16.5579,16.5636,16.5351,16.5351,27284.7145
2011-06-09 13:20:00,29.03,29.03,29.02,29.02,10548.737194441626,16.5408,16.5408,16.5351,16.5351,10548.7372
2011-06-09 13:25:00,29.02,29.03,29.01,29.02,28096.15579673395,16.5351,16.5408,16.5294,16.5351,28096.1558
2011-06-09 13:30:00,29.02,29.06,29.02,29.03,84897.04838218886,16.5351,16.5579,16.5351,16.5408,84897.0484
2011-06-09 13:35:00,29.03,29.03,29.02,29.02,37326.300841870376,16.5408,16.5408,16.5351,16.5351,37326.3008
2011-06-09 13:40:00,29.02,29.04,29.02,29.04,22314.636372857287,16.5351,16.5465,16.5351,16.5465,22314.6364
2011-06-09 13:45:00,29.04,29.04,29.02,29.02,31443.35125266254,16.5465,16.5465,16.5351,16.5351,31443.3513
2011-06-09 13:50:00,29.02,29.05,29.02,29.02,43006.39010041586,16.5351,16.5522,16.5351,16.5351,43006.3901
2011-06-09 13:55:00,29.03,29.03,29.0,29.01,77492.6463130135,16.5408,16.5408,16.5237,16.5294,77492.6463
2011-06-09 14:00:00,29.0,29.05,29.0,29.04,65321.02647327315,16.5237,16.5522,16.5237,16.5465,65321.0265
2011-06-09 14:05:00,29.04,29.05,29.03,29.04,21503.19505020793,16.5465,16.5522,16.5408,16.5465,21503.1951
2011-06-09 14:10:00,29.04,29.08,29.03,29.06,35094.83720458464,16.5465,16.5693,16.5408,16.5579,35094.8372
2011-06-09 14:15:00,29.06,29.08,29.05,29.08,50207.9318389289,16.5579,16.5693,16.5522,16.5693,50207.9318
2011-06-09 14:20:00,29.08,29.09,29.05,29.06,38644.89299117558,16.5693,16.575,16.5522,16.5579,38644.893
2011-06-09 14:25:00,29.07,29.08,29.04,29.06,37934.88183385739,16.5636,16.5693,16.5465,16.5579,37934.8818
2011-06-09 14:30:00,29.06,29.07,29.01,29.02,29820.46860736383,16.5579,16.5636,16.5294,16.5351,29820.4686
2011-06-09 14:35:00,29.01,29.04,29.01,29.04,30936.200426006693,16.5294,16.5465,16.5294,16.5465,30936.2004
2011-06-09 14:40:00,29.04,29.06,29.02,29.03,69682.52358251344,16.5465,16.5579,16.5351,16.5408,69682.5236
2011-06-09 14:45:00,29.03,29.03,29.01,29.02,43919.26158839639,16.5408,16.5408,16.5294,16.5351,43919.2616
2011-06-09 14:50:00,29.02,29.08,29.01,29.07,98995.84136322142,16.5351,16.5693,16.5294,16.5636,98995.8414
2011-06-09 14:55:00,29.06,29.07,29.04,29.04,66538.18845724719,16.5579,16.5636,16.5465,16.5465,66538.1885
2011-06-09 15:00:00,29.04,29.05,29.02,29.02,92605.74094735774,16.5465,16.5522,16.5351,16.5351,92605.7409
2011-06-09 15:05:00,29.02,29.02,28.99,29.0,52033.67481488995,16.5351,16.5351,16.518,16.5237,52033.6748
2011-06-09 15:10:00,29.0,29.0,28.97,28.98,80941.27193427326,16.5237,16.5237,16.5066,16.5123,80941.2719
2011-06-09 15:15:00,28.98,28.99,28.91,28.91,81549.85292626027,16.5123,16.518,16.4725,16.4725,81549.8529
2011-06-09 15:20:00,28.9,28.92,28.88,28.89,133482.09757581906,16.4668,16.4782,16.4554,16.4611,133482.0976
2011-06-09 15:25:00,28.88,28.9,28.86,28.88,108124.55624302667,16.4554,16.4668,16.444,16.4554,108124.5562
2011-06-09 15:30:00,28.88,28.97,28.88,28.88,169996.95709504007,16.4554,16.5066,16.4554,16.4554,169996.9571
2011-06-09 15:35:00,28.88,28.94,28.87,28.9,131047.773607871,16.4554,16.4896,16.4497,16.4668,131047.7736
2011-06-09 15:40:00,28.89,28.9,28.85,28.87,91997.15995537072,16.4611,16.4668,16.4383,16.4497,91997.16
2011-06-09 15:45:00,28.87,28.87,28.77,28.82,233390.810427021,16.4497,16.4497,16.3927,16.4212,233390.8104
2011-06-09 15:50:00,28.81,28.82,28.79,28.82,159042.49923927375,16.4155,16.4212,16.4041,16.4212,159042.4992
2011-06-09 15:55:00,28.82,28.86,28.81,28.83,273354.2955675018,16.4212,16.444,16.4155,16.4269,273354.2956
2011-06-10 09:30:00,28.63,28.69,28.59,28.6,43006.39010041586,16.3129,16.3471,16.2901,16.2958,43006.3901
2011-06-10 09:35:00,28.59,28.64,28.56,28.59,112080.33269094228,16.2901,16.3186,16.273,16.2901,112080.3327
2011-06-10 09:40:00,28.59,28.64,28.59,28.61,88244.24383811746,16.2901,16.3186,16.2901,16.3015,88244.2438
2011-06-10 09:45:00,28.6,28.6,28.56,28.57,82868.44507556547,16.2958,16.2958,16.273,16.2787,82868.4451
2011-06-10 09:50:00,28.57,28.58,28.44,28.45,88548.53433411097,16.2787,16.2844,16.2047,16.2104,88548.5343
2011-06-10 09:55:00,28.46,28.46,28.38,28.42,52642.255806876965,16.2161,16.2161,16.1705,16.1933,52642.2558
2011-06-10 10:00:00,28.43,28.47,28.39,28.44,86722.79135814992,16.199,16.2218,16.1762,16.2047,86722.7914
2011-06-10 10:05:00,28.45,28.47,28.39,28.43,79724.10995029921,16.2104,16.2218,16.1762,16.199,79724.11
2011-06-10 10:10:00,28.43,28.5,28.42,28.5,114616.08682422152,16.199,16.2388,16.1933,16.2388,114616.0868
2011-06-10 10:15:00,28.49,28.54,28.47,28.53,19271.731412922203,16.2332,16.2616,16.2218,16.2559,19271.7314
2011-06-10 10:20:00,28.52,28.57,28.47,28.5,47773.60787098083,16.2502,16.2787,16.2218,16.2388,47773.6079
2011-06-10 10:25:00,28.49,28.54,28.47,28.53,36920.580180545694,16.2332,16.2616,16.2218,16.2559,36920.5802
2011-06-10 10:30:00,28.53,28.54,28.48,28.5,149000.912871488,16.2559,16.2616,16.2275,16.2388,149000.9129
2011-06-10 10:35:00,28.5,28.56,28.49,28.53,88751.39466477331,16.2388,16.273,16.2332,16.2559,88751.3947
2011-06-10 10:40:00,28.52,28.53,28.44,28.5,61770.970686682216,16.2502,16.2559,16.2047,16.2388,61770.9707
2011-06-10 10:45:00,28.5,28.56,28.47,28.55,96054.36656861752,16.2388,16.273,16.2218,16.2673,96054.3666
2011-06-10 10:50:00,28.55,28.6,28.48,28.48,94228.62359265646,16.2673,16.2958,16.2275,16.2275,94228.6236
2011-06-10 10:55:00,28.48,28.5,28.38,28.44,45542.1442336951,16.2275,16.2388,16.1705,16.2047,45542.1442
2011-06-10 11:00:00,28.45,28.45,28.35,28.37,47367.88720965615,16.2104,16.2104,16.1534,16.1648,47367.8872
2011-06-10 11:05:00,28.37,28.38,28.3,28.31,45643.57439902627,16.1648,16.1705,16.1249,16.1306,45643.5744
2011-06-10 11:10:00,28.3,28.34,28.29,28.32,105690.2322750786,16.1249,16.1477,16.1192,16.1363,105690.2323
2011-06-10 11:15:00,28.32,28.37,28.31,28.37,36514.85951922102,16.1363,16.1648,16.1306,16.1648,36514.8595
2011-06-10 11:20:00,28.37,28.41,28.36,28.39,26676.13348209757,16.1648,16.1876,16.1591,16.1762,26676.1335
2011-06-10 11:25:00,28.39,28.39,28.32,28.32,42194.948777766505,16.1762,16.1762,16.1363,16.1363,42194.9488
2011-06-10 11:30:00,28.32,28.32,28.29,28.3,28603.306623389795,16.1363,16.1363,16.1192,16.1249,28603.3066
2011-06-10 11:35:00,28.3,28.34,28.26,28.28,49092.20002028604,16.1249,16.1477,16.1021,16.1135,49092.2
2011-06-10 11:40:00,28.28,28.34,28.27,28.29,87939.95334212395,16.1135,16.1477,16.1078,16.1192,87939.9533
2011-06-10 11:45:00,28.29,28.3,28.24,28.28,76985.49548635764,16.1192,16.1249,16.0907,16.1135,76985.4955
2011-06-10 11:50:00,28.28,28.29,28.2,28.27,100213.00334719544,16.1135,16.1192,16.0679,16.1078,100213.0033
2011-06-10 11:55:00,28.27,28.29,28.25,28.29,58119.48473476012,16.1078,16.1192,16.0964,16.1192,58119.4847
2011-06-10 12:00:00,28.3,28.32,28.24,28.25,121310.47773607873,16.1249,16.1363,16.0907,16.0964,121310.4777
2011-06-10 12:05:00,28.24,28.26,28.2,28.21,50207.9318389289,16.0907,16.1021,16.0679,16.0736,50207.9318
2011-06-10 12:10:00,28.21,28.22,28.16,28.16,77898.36697433816,16.0736,16.0793,16.0451,16.0451,77898.367
2011-06-10 12:15:00,28.16,28.24,28.15,28.23,54569.42894816919,16.0451,16.0907,16.0394,16.085,54569.4289
2011-06-10 12:20:00,28.22,28.28,28.21,28.26,52845.116137539306,16.0793,16.1135,16.0736,16.1021,52845.1161
2011-06-10 12:25:00,28.26,28.27,28.19,28.19,43817.83142306522,16.1021,16.1078,16.0622,16.0622,43817.8314
2011-06-10 12:30:00,28.2,28.22,28.17,28.2,81549.85292626027,16.0679,16.0793,16.0508,16.0679,81549.8529
2011-06-10 12:35:00,28.19,28.25,28.17,28.25,34587.6863779288,16.0622,16.0964,16.0508,16.0964,34587.6864
2011-06-10 12:40:00,28.25,28.25,28.2,28.21,33674.81488994827,16.0964,16.0964,16.0679,16.0736,33674.8149
2011-06-10 12:45:00,28.2,28.22,28.17,28.18,29921.898772695,16.0679,16.0793,16.0508,16.0565,29921.8988
2011-06-10 12:50:00,28.19,28.22,28.19,28.2,51425.09382290293,16.0622,16.0793,16.0622,16.0679,51425.0938
2011-06-10 12:55:00,28.2,28.25,28.2,28.2,23937.519018156,16.0679,16.0964,16.0679,16.0679,23937.519
2011-06-10 13:00:00,28.21,28.22,28.19,28.21,51526.5239882341,16.0736,16.0793,16.0622,16.0736,51526.524
2011-06-10 13:05:00,28.21,28.23,28.19,28.21,35601.98803124049,16.0736,16.085,16.0622,16.0736,35601.988
2011-06-10 13:10:00,28.21,28.22,28.12,28.13,67248.19961456537,16.0736,16.0793,16.0223,16.028,67248.1996
2011-06-10 13:15:00,28.13,28.15,28.12,28.13,34790.54670859114,16.028,16.0394,16.0223,16.028,34790.5467
2011-06-10 13:20:00,28.13,28.13,28.05,28.05,119281.87442945532,16.028,16.028,15.9824,15.9824,119281.8744
2011-06-10 13:25:00,28.05,28.06,28.0,28.04,97474.38888325388,15.9824,15.9881,15.954,15.9767,97474.3889
2011-06-10 13:30:00,28.04,28.06,28.0,28.0,40572.06613246779,15.9767,15.9881,15.954,15.954,40572.0661
2011-06-10 13:35:00,28.0,28.01,27.9,27.93,189978.69966528047,15.954,15.9597,15.897,15.9141,189978.6997
2011-06-10 13:40:00,27.92,27.97,27.86,27.86,83172.73557155898,15.9084,15.9369,15.8742,15.8742,83172.7356
2011-06-10 13:45:00,27.85,27.9,27.81,27.9,100923.01450451365,15.8685,15.897,15.8457,15.897,100923.0145
2011-06-10 13:50:00,27.9,27.93,27.87,27.92,21198.904554214423,15.897,15.9141,15.8799,15.9084,21198.9046
2011-06-10 13:55:00,27.93,27.93,27.87,27.9,30327.61943401968,15.9141,15.9141,15.8799,15.897,30327.6194
2011-06-10 14:00:00,27.89,28.06,27.89,28.05,61060.95952936403,15.8913,15.9881,15.8913,15.9824,61060.9595
2011-06-10 14:05:00,28.06,28.21,28.04,28.1,75666.90333705244,15.9881,16.0736,15.9767,16.0109,75666.9033
2011-06-10 14:10:00,28.1,28.1,28.02,28.09,43513.540927071714,16.0109,16.0109,15.9654,16.0052,43513.5409
2011-06-10 14:15:00,28.1,28.17,28.07,28.15,36007.70869256517,16.0109,16.0508,15.9938,16.0394,36007.7087
2011-06-10 14:20:00,28.14,28.16,28.04,28.11,102748.7574804747,16.0337,16.0451,15.9767,16.0166,102748.7575
2011-06-10 14:25:00,28.1,28.2,28.1,28.12,52439.395476214624,16.0109,16.0679,16.0109,16.0223,52439.3955
2011-06-10 14:30:00,28.11,28.17,28.09,28.13,77999.79713966933,16.0166,16.0508,16.0052,16.028,77999.7971
2011-06-10 14:35:00,28.13,28.19,28.12,28.13,64611.015315954966,16.028,16.0622,16.0223,16.028,64611.0153
2011-06-10 14:40:00,28.13,28.18,28.09,28.09,54467.99878283802,16.028,16.0565,16.0052,16.0052,54467.9988
2011-06-10 14:45:00,28.09,28.12,28.03,28.04,93315.75210467594,16.0052,16.0223,15.971,15.9767,93315.7521
2011-06-10 14:50:00,28.03,28.06,28.01,28.05,82767.0149102343,15.971,15.9881,15.9597,15.9824,82767.0149
2011-06-10 14:55:00,28.06,28.13,28.04,28.11,119484.73476011766,15.9881,16.028,15.9767,16.0166,119484.7348
2011-06-10 15:00:00,28.11,28.14,28.06,28.07,164418.29800182575,16.0166,16.0337,15.9881,15.9938,164418.298
2011-06-10 15:05:00,28.07,28.09,27.98,28.01,136829.29303174763,15.9938,16.0052,15.9426,15.9597,136829.293
2011-06-10 15:10:00,28.02,28.09,28.01,28.06,81144.13226493559,15.9654,16.0052,15.9597,15.9881,81144.1323
2011-06-10 15:15:00,28.05,28.11,28.04,28.07,149508.0636981438,15.9824,16.0166,15.9767,15.9938,149508.0637
2011-06-10 15:20:00,28.07,28.08,28.04,28.06,72015.41738513033,15.9938,15.9995,15.9767,15.9881,72015.4174
2011-06-10 15:25:00,28.06,28.07,27.98,28.01,95344.35541129932,15.9881,15.9938,15.9426,15.9597,95344.3554
2011-06-10 15:30:00,28.01,28.03,27.98,28.02,96054.36656861752,15.9597,15.971,15.9426,15.9654,96054.3666
2011-06-10 15:35:00,28.02,28.04,27.98,28.0,103255.90830713054,15.9654,15.9767,15.9426,15.954,103255.9083
2011-06-10 15:40:00,28.0,28.03,27.97,27.97,138046.45501572167,15.954,15.971,15.9369,15.9369,138046.455
2011-06-10 15:45:00,27.97,27.97,27.92,27.95,138655.0360077087,15.9369,15.9369,15.9084,15.9255,138655.036
2011-06-10 15:50:00,27.94,27.95,27.9,27.9,105284.51161375392,15.9198,15.9255,15.897,15.897,105284.5116
2011-06-10 15:55:00,27.91,27.95,27.9,27.91,223856.37488589107,15.9027,15.9255,15.897,15.9027,223856.3749
2011-06-13 09:30:00,27.91,28.01,27.81,27.92,110660.31037630592,15.9027,15.9597,15.8457,15.9084,110660.3104
2011-06-13 09:35:00,27.92,28.04,27.92,28.0,61872.40085201339,15.9084,15.9767,15.9084,15.954,61872.4009
2011-06-13 09:40:00,28.0,28.15,27.97,28.12,68566.79176387057,15.954,16.0394,15.9369,16.0223,68566.7918
2011-06-13 09:45:00,28.12,28.13,27.95,27.95,74855.46201440308,16.0223,16.028,15.9255,15.9255,74855.462
2011-06-13 09:50:00,27.96,27.98,27.87,27.9,131757.78476518916,15.9312,15.9426,15.8799,15.897,131757.7848
2011-06-13 09:55:00,27.9,27.94,27.89,27.93,82767.0149102343,15.897,15.9198,15.8913,15.9141,82767.0149
2011-06-13 10:00:00,27.94,27.96,27.77,27.82,167055.48230043615,15.9198,15.9312,15.8229,15.8514,167055.4823
2011-06-13 10:05:00,27.81,27.82,27.68,27.69,163708.28684450756,15.8457,15.8514,15.7716,15.7773,163708.2868
2011-06-13 10:10:00,27.69,27.7,27.56,27.59,235825.13439496903,15.7773,15.783,15.7033,15.7203,235825.1344
2011-06-13 10:15:00,27.59,27.59,27.47,27.53,231970.78811238465,15.7203,15.7203,15.652,15.6862,231970.7881
2011-06-13 10:20:00,27.53,27.57,27.49,27.52,184298.6104067349,15.6862,15.7089,15.6634,15.6805,184298.6104
2011-06-13 10:25:00,27.53,27.62,27.52,27.53,142306.5219596308,15.6862,15.7374,15.6805,15.6862,142306.522
2011-06-13 10:30:00,27.54,27.55,27.51,27.55,86824.22152348109,15.6919,15.6976,15.6748,15.6976,86824.2215
2011-06-13 10:35:00,27.55,27.64,27.54,27.62,70696.82523582513,15.6976,15.7488,15.6919,15.7374,70696.8252
2011-06-13 10:40:00,27.62,27.63,27.56,27.56,65625.31696926666,15.7374,15.7431,15.7033,15.7033,65625.317
2011-06-13 10:45:00,27.56,27.62,27.54,27.59,76478.34465970179,15.7033,15.7374,15.6919,15.7203,76478.3447
2011-06-13 10:50:00,27.58,27.69,27.58,27.65,94735.7744193123,15.7146,15.7773,15.7146,15.7545,94735.7744
2011-06-13 10:55:00,27.65,27.68,27.59,27.59,74754.03184907191,15.7545,15.7716,15.7203,15.7203,74754.0318
2011-06-13 11:00:00,27.59,27.62,27.53,27.54,101125.874835176,15.7203,15.7374,15.6862,15.6919,101125.8748
2011-06-13 11:05:00,27.54,27.62,27.52,27.55,146668.01906887107,15.6919,15.7374,15.6805,15.6976,146668.0191
2011-06-13 11:10:00,27.55,27.62,27.55,27.58,86925.65168881226,15.6976,15.7374,15.6976,15.7146,86925.6517
2011-06-13 11:15:00,27.58,27.62,27.55,27.61,69479.6632518511,15.7146,15.7374,15.6976,15.7317,69479.6633
2011-06-13 11:20:00,27.61,27.62,27.59,27.6,153565.2703113906,15.7317,15.7374,15.7203,15.726,153565.2703
2011-06-13 11:25:00,27.61,27.62,27.57,27.57,116746.12029617609,15.7317,15.7374,15.7089,15.7089,116746.1203
2011-06-13 11:30:00,27.57,27.61,27.56,27.61,48787.909524292525,15.7089,15.7317,15.7033,15.7317,48787.9095
2011-06-13 11:35:00,27.6,27.61,27.54,27.58,48483.61902829901,15.726,15.7317,15.6919,15.7146,48483.619
2011-06-13 11:40:00,27.58,27.61,27.57,27.59,59843.79754539,15.7146,15.7317,15.7089,15.7203,59843.7975
2011-06-13 11:45:00,27.58,27.59,27.46,27.51,114413.22649355918,15.7146,15.7203,15.6463,15.6748,114413.2265
2011-06-13 11:50:00,27.51,27.51,27.46,27.47,115731.81864286438,15.6748,15.6748,15.6463,15.652,115731.8186
2011-06-13 11:55:00,27.48,27.5,27.46,27.47,48686.47935896136,15.6577,15.6691,15.6463,15.652,48686.4794
2011-06-13 12:00:00,27.48,27.49,27.43,27.44,145146.56658890354,15.6577,15.6634,15.6292,15.6349,145146.5666
2011-06-13 12:05:00,27.43,27.44,27.35,27.35,129019.1703012476,15.6292,15.6349,15.5836,15.5836,129019.1703
2011-06-13 12:10:00,27.36,27.37,27.34,27.35,104473.07029110458,15.5893,15.595,15.5779,15.5836,104473.0703
2011-06-13 12:15:00,27.35,27.36,27.25,27.27,111573.18186428644,15.5836,15.5893,15.5266,15.538,111573.1819
2011-06-13 12:20:00,27.27,27.28,27.21,27.21,183892.8897454103,15.538,15.5437,15.5038,15.5038,183892.8897
2011-06-13 12:25:00,27.21,27.22,27.15,27.15,155391.01328735167,15.5038,15.5095,15.4696,15.4696,155391.0133
2011-06-13 12:30:00,27.15,27.18,27.12,27.17,230347.90546708592,15.4696,15.4867,15.4525,15.481,230347.9055
2011-06-13 12:35:00,27.18,27.18,27.12,27.16,98590.12070189674,15.4867,15.4867,15.4525,15.4753,98590.1207
2011-06-13 12:40:00,27.16,27.16,27.06,27.1,167765.49345775435,15.4753,15.4753,15.4184,15.4412,167765.4935
2011-06-13 12:45:00,27.1,27.15,27.04,27.04,258038.3406024952,15.4412,15.4696,15.407,15.407,258038.3406
2011-06-13 12:50:00,27.04,27.06,26.98,26.99,228826.4529871184,15.407,15.4184,15.3728,15.3785,228826.453
2011-06-13 12:55:00,27.0,27.02,26.98,27.0,144335.12526625418,15.3842,15.3956,15.3728,15.3842,144335.1253
2011-06-13 13:00:00,27.0,27.03,26.98,26.99,150522.36535145552,15.3842,15.4013,15.3728,15.3785,150522.3654
2011-06-13 13:05:00,26.98,27.01,26.95,26.97,100415.8636778578,15.3728,15.3899,15.3557,15.3671,100415.8637
2011-06-13 13:10:00,26.97,27.02,26.95,26.99,75261.18267572776,15.3671,15.3956,15.3557,15.3785,75261.1827
2011-06-13 13:15:00,27.0,27.16,27.0,27.13,248199.6145653717,15.3842,15.4753,15.3842,15.4582,248199.6146
2011-06-13 13:20:00,27.13,27.2,27.13,27.2,186428.6438786896,15.4582,15.4981,15.4582,15.4981,186428.6439
2011-06-13 13:25:00,27.2,27.23,27.2,27.21,146262.2984075464,15.4981,15.5152,15.4981,15.5038,146262.2984
2011-06-13 13:30:00,27.21,27.28,27.21,27.28,266152.7538289888,15.5038,15.5437,15.5038,15.5437,266152.7538
2011-06-13 13:35:00,27.28,27.34,27.27,27.32,282483.010447307,15.5437,15.5779,15.538,15.5665,282483.0104
2011-06-13 13:40:00,27.32,27.37,27.31,27.35,253575.4133279237,15.5665,15.595,15.5608,15.5836,253575.4133
2011-06-13 13:45:00,27.35,27.44,27.35,27.39,335429.5567501775,15.5836,15.6349,15.5836,15.6064,335429.5568
2011-06-13 13:50:00,27.38,27.4,27.34,27.38,178212.80048686478,15.6007,15.6121,15.5779,15.6007,178212.8005
2011-06-13 13:55:00,27.38,27.39,27.35,27.35,263109.84886905365,15.6007,15.6064,15.5836,15.5836,263109.8489
2011-06-13 14:00:00,27.36,27.38,27.32,27.38,155898.1641140075,15.5893,15.6007,15.5665,15.6007,155898.1641
2011-06-13 14:05:00,27.37,27.5,27.36,27.46,268992.7984582615,15.595,15.6691,15.5893,15.6463,268992.7985
2011-06-13 14:10:00,27.46,27.52,27.43,27.52,174257.0240389492,15.6463,15.6805,15.6292,15.6805,174257.024
2011-06-13 14:15:00,27.52,27.56,27.47,27.47,164215.4376711634,15.6805,15.7033,15.652,15.652,164215.4377
2011-06-13 14:20:00,27.48,27.48,27.38,27.41,111167.46120296176,15.6577,15.6577,15.6007,15.6178,111167.4612
2011-06-13 14:25:00,27.4,27.4,27.31,27.34,168069.78395374786,15.6121,15.6121,15.5608,15.5779,168069.784
2011-06-13 14:30:00,27.34,27.36,27.22,27.25,118267.57277614364,15.5779,15.5893,15.5095,15.5266,118267.5728
2011-06-13 14:35:00,27.25,27.26,27.19,27.22,104371.6401257734,15.5266,15.5323,15.4924,15.5095,104371.6401
2011-06-13 14:40:00,27.22,27.28,27.22,27.28,104473.07029110458,15.5095,15.5437,15.5095,15.5437,104473.0703
2011-06-13 14:45:00,27.28,27.3,27.26,27.3,141292.2203063191,15.5437,15.5551,15.5323,15.5551,141292.2203
2011-06-13 14:50:00,27.3,27.3,27.24,27.24,161578.253372553,15.5551,15.5551,15.5209,15.5209,161578.2534
2011-06-13 14:55:00,27.25,27.25,27.21,27.21,123034.7905467086,15.5266,15.5266,15.5038,15.5038,123034.7905
2011-06-13 15:00:00,27.22,27.23,27.2,27.23,161781.11370321535,15.5095,15.5152,15.4981,15.5152,161781.1137
2011-06-13 15:05:00,27.23,27.28,27.21,27.21,256009.7372958718,15.5152,15.5437,15.5038,15.5038,256009.7373
2011-06-13 15:10:00,27.21,27.26,27.19,27.23,249721.0670453393,15.5038,15.5323,15.4924,15.5152,249721.067
2011-06-13 15:15:00,27.23,27.3,27.22,27.29,190181.5599959428,15.5152,15.5551,15.5095,15.5494,190181.56
2011-06-13 15:20:00,27.29,27.31,27.23,27.24,156405.31494066335,15.5494,15.5608,15.5152,15.5209,156405.3149
2011-06-13 15:25:00,27.23,27.26,27.22,27.22,150015.21452479967,15.5152,15.5323,15.5095,15.5095,150015.2145
2011-06-13 15:30:00,27.22,27.23,27.13,27.16,342428.2381580282,15.5095,15.5152,15.4582,15.4753,342428.2382
2011-06-13 15:35:00,27.15,27.19,27.08,27.09,151435.23683943605,15.4696,15.4924,15.4298,15.4355,151435.2368
2011-06-13 15:40:00,27.1,27.18,27.1,27.16,222842.07323257937,15.4412,15.4867,15.4412,15.4753,222842.0732
2011-06-13 15:45:00,27.16,27.19,27.12,27.14,254995.4356425601,15.4753,15.4924,15.4525,15.4639,254995.4356
2011-06-13 15:50:00,27.15,27.22,27.14,27.22,220002.02860330665,15.4696,15.5095,15.4639,15.5095,220002.0286
2011-06-13 15:55:00,27.22,27.22,27.15,27.17,353585.55634445685,15.5095,15.5095,15.4696,15.481,353585.5563
2011-06-14 09:30:00,27.59,27.68,27.3,27.62,138553.60584237752,15.7203,15.7716,15.5551,15.7374,138553.6058
2011-06-14 09:35:00,27.62,27.62,27.39,27.41,117557.56161882544,15.7374,15.7374,15.6064,15.6178,117557.5616
2011-06-14 09:40:00,27.4,27.53,27.37,27.48,72623.99837711736,15.6121,15.6862,15.595,15.6577,72623.9984
2011-06-14 09:45:00,27.48,27.49,27.4,27.43,65118.16614261081,15.6577,15.6634,15.6121,15.6292,65118.1661
2011-06-14 09:50:00,27.43,27.46,27.38,27.46,96054.36656861752,15.6292,15.6463,15.6007,15.6463,96054.3666
2011-06-14 09:55:00,27.46,27.47,27.38,27.4,202048.88933968963,15.6463,15.652,15.6007,15.6121,202048.8893
2011-06-14 10:00:00,27.41,27.52,27.41,27.51,69783.95374784461,15.6178,15.6805,15.6178,15.6748,69783.9537
2011-06-14 10:05:00,27.51,27.55,27.5,27.52,78405.51780099401,15.6748,15.6976,15.6691,15.6805,78405.5178
2011-06-14 10:10:00,27.51,27.54,27.44,27.44,45542.1442336951,15.6748,15.6919,15.6349,15.6349,45542.1442
2011-06-14 10:15:00,27.45,27.45,27.38,27.39,39760.62480981844,15.6406,15.6406,15.6007,15.6064,39760.6248
2011-06-14 10:20:00,27.4,27.5,27.39,27.5,50106.501673597726,15.6121,15.6691,15.6064,15.6691,50106.5017
2011-06-14 10:25:00,27.49,27.53,27.48,27.51,98387.2603712344,15.6634,15.6862,15.6577,15.6748,98387.2604
2011-06-14 10:30:00,27.51,27.54,27.48,27.51,147885.18105284512,15.6748,15.6919,15.6577,15.6748,147885.1811
2011-06-14 10:35:00,27.52,27.54,27.49,27.54,85505.62937417589,15.6805,15.6919,15.6634,15.6919,85505.6294
2011-06-14 10:40:00,27.53,27.55,27.51,27.51,93822.90293133176,15.6862,15.6976,15.6748,15.6748,93822.9029
2011-06-14 10:45:00,27.51,27.52,27.48,27.49,46049.29506035095,15.6748,15.6805,15.6577,15.6634,46049.2951
2011-06-14 10:50:00,27.49,27.49,27.41,27.41,38137.742164519725,15.6634,15.6634,15.6178,15.6178,38137.7422
2011-06-14 10:55:00,27.42,27.51,27.42,27.49,52743.685972208135,15.6235,15.6748,15.6235,15.6634,52743.686
2011-06-14 11:00:00,27.48,27.49,27.39,27.4,41079.216959123645,15.6577,15.6634,15.6064,15.6121,41079.217
2011-06-14 11:05:00,27.41,27.46,27.37,27.44,105690.2322750786,15.6178,15.6463,15.595,15.6349,105690.2323
2011-06-14 11:10:00,27.43,27.46,27.43,27.45,57308.04341211076,15.6292,15.6463,15.6292,15.6406,57308.0434
2011-06-14 11:15:00,27.45,27.46,27.43,27.44,45643.57439902627,15.6406,15.6463,15.6292,15.6349,45643.5744
2011-06-14 11:20:00,27.44,27.46,27.4,27.41,67248.19961456537,15.6349,15.6463,15.6121,15.6178,67248.1996
2011-06-14 11:25:00,27.41,27.41,27.39,27.4,22213.20620752612,15.6178,15.6178,15.6064,15.6121,22213.2062
2011-06-14 11:30:00,27.4,27.45,27.39,27.39,47063.59671366264,15.6121,15.6406,15.6064,15.6064,47063.5967
2011-06-14 11:35:00,27.39,27.43,27.36,27.39,48585.04919363018,15.6064,15.6292,15.5893,15.6064,48585.0492
2011-06-14 11:40:00,27.39,27.43,27.39,27.39,57510.9037427731,15.6064,15.6292,15.6064,15.6064,57510.9037
2011-06-14 11:45:00,27.4,27.43,27.38,27.41,131757.78476518916,15.6121,15.6292,15.6007,15.6178,131757.7848
2011-06-14 11:50:00,27.41,27.43,27.4,27.41,43614.97109240288,15.6178,15.6292,15.6121,15.6178,43614.9711
2011-06-14 11:55:00,27.41,27.47,27.41,27.43,74855.46201440308,15.6178,15.652,15.6178,15.6292,74855.462
2011-06-14 12:00:00,27.42,27.44,27.39,27.44,54670.85911350035,15.6235,15.6349,15.6064,15.6349,54670.8591
2011-06-14 12:05:00,27.44,27.45,27.41,27.45,42296.37894309768,15.6349,15.6406,15.6178,15.6406,42296.3789
2011-06-14 12:10:00,27.44,27.45,27.4,27.4,68262.50126787707,15.6349,15.6406,15.6121,15.6121,68262.5013
2011-06-14 12:15:00,27.41,27.41,27.38,27.4,29313.31778070798,15.6178,15.6178,15.6007,15.6121,29313.3178
2011-06-14 12:20:00,27.4,27.4,27.39,27.4,31950.50207931839,15.6121,15.6121,15.6064,15.6121,31950.5021
2011-06-14 12:25:00,27.39,27.4,27.37,27.38,51830.81448422761,15.6064,15.6121,15.595,15.6007,51830.8145
2011-06-14 12:30:00,27.38,27.4,27.37,27.39,80738.41160361092,15.6007,15.6121,15.595,15.6064,80738.4116
2011-06-14 12:35:00,27.39,27.41,27.37,27.39,99807.28268587078,15.6064,15.6178,15.595,15.6064,99807.2827
2011-06-14 12:40:00,27.4,27.42,27.39,27.41,64103.86448929912,15.6121,15.6235,15.6064,15.6178,64103.8645
2011-06-14 12:45:00,27.41,27.43,27.38,27.41,206917.53727558567,15.6178,15.6292,15.6007,15.6178,206917.5373
2011-06-14 12:50:00,27.4,27.44,27.39,27.44,63292.423166649765,15.6121,15.6349,15.6064,15.6349,63292.4232
2011-06-14 12:55:00,27.43,27.44,27.4,27.4,165331.16948980626,15.6292,15.6349,15.6121,15.6121,165331.1695
2011-06-14 13:00:00,27.4,27.41,27.34,27.34,73841.16036109139,15.6121,15.6178,15.5779,15.5779,73841.1604
2011-06-14 13:05:00,27.34,27.39,27.34,27.39,68566.79176387057,15.5779,15.6064,15.5779,15.6064,68566.7918
2011-06-14 13:10:00,27.39,27.4,27.37,27.39,47469.31737498733,15.6064,15.6121,15.595,15.6064,47469.3174
2011-06-14 13:15:00,27.39,27.4,27.37,27.37,50613.65250025358,15.6064,15.6121,15.595,15.595,50613.6525
2011-06-14 13:20:00,27.38,27.39,27.36,27.38,58525.2053960848,15.6007,15.6064,15.5893,15.6007,58525.2054
2011-06-14 13:25:00,27.38,27.39,27.37,27.39,52135.10498022112,15.6007,15.6064,15.595,15.6064,52135.105
2011-06-14 13:30:00,27.38,27.42,27.37,27.41,181559.99594279332,15.6007,15.6235,15.595,15.6178,181559.9959
2011-06-14 13:35:00,27.41,27.42,27.36,27.37,124454.81286134497,15.6178,15.6235,15.5893,15.595,124454.8129
2011-06-14 13:40:00,27.36,27.37,27.33,27.35,45542.1442336951,15.5893,15.595,15.5722,15.5836,45542.1442
2011-06-14 13:45:00,27.35,27.36,27.29,27.31,73942.59052642256,15.5836,15.5893,15.5494,15.5608,73942.5905
2011-06-14 13:50:00,27.31,27.33,27.3,27.32,54366.56861750685,15.5608,15.5722,15.5551,15.5665,54366.5686
2011-06-14 13:55:00,27.31,27.32,27.27,27.27,74246.88102241607,15.5608,15.5665,15.538,15.538,74246.881
2011-06-14 14:00:00,27.28,27.28,27.21,27.25,124961.96368800082,15.5437,15.5437,15.5038,15.5266,124961.9637
2011-06-14 14:05:00,27.25,27.25,27.17,27.18,197484.531899787,15.5266,15.5266,15.481,15.4867,197484.5319
2011-06-14 14:10:00,27.19,27.19,27.11,27.19,163809.71700983873,15.4924,15.4924,15.4468,15.4924,163809.717
2011-06-14 14:15:00,27.18,27.24,27.18,27.24,101835.88599249416,15.4867,15.5209,15.4867,15.5209,101835.886
2011-06-14 14:20:00,27.24,27.29,27.23,27.28,120194.74591743584,15.5209,15.5494,15.5152,15.5437,120194.7459
2011-06-14 14:25:00,27.29,27.3,27.24,27.24,82158.43391824729,15.5494,15.5551,15.5209,15.5209,82158.4339
2011-06-14 14:30:00,27.24,27.25,27.22,27.23,88041.38350745512,15.5209,15.5266,15.5095,15.5152,88041.3835
2011-06-14 14:35:00,27.23,27.24,27.21,27.23,113094.63434425398,15.5152,15.5209,15.5038,15.5152,113094.6343
2011-06-14 14:40:00,27.23,27.25,27.21,27.21,94532.91408864997,15.5152,15.5266,15.5038,15.5038,94532.9141
2011-06-14 14:45:00,27.22,27.25,27.21,27.23,108935.99756567604,15.5095,15.5266,15.5038,15.5152,108935.9976
2011-06-14 14:50:00,27.22,27.26,27.21,27.25,206816.10711025452,15.5095,15.5323,15.5038,15.5266,206816.1071
2011-06-14 14:55:00,27.26,27.32,27.25,27.32,76884.06532102647,15.5323,15.5665,15.5266,15.5665,76884.0653
2011-06-14 15:00:00,27.32,27.37,27.32,27.36,75464.0430063901,15.5665,15.595,15.5665,15.5893,75464.043
2011-06-14 15:05:00,27.35,27.39,27.35,27.39,133380.6674104879,15.5836,15.6064,15.5836,15.6064,133380.6674
2011-06-14 15:10:00,27.39,27.42,27.38,27.41,84288.46739020184,15.6064,15.6235,15.6007,15.6178,84288.4674
2011-06-14 15:15:00,27.41,27.41,27.37,27.38,177502.78932954662,15.6178,15.6178,15.595,15.6007,177502.7893
2011-06-14 15:20:00,27.38,27.38,27.29,27.32,130337.7624505528,15.6007,15.6007,15.5494,15.5665,130337.7625
2011-06-14 15:25:00,27.32,27.39,27.3,27.39,492646.31301349023,15.5665,15.6064,15.5551,15.6064,492646.313
2011-06-14 15:30:00,27.39,27.45,27.39,27.42,222030.63190993,15.6064,15.6406,15.6064,15.6235,222030.6319
2011-06-14 15:35:00,27.42,27.43,27.41,27.42,172938.43188964398,15.6235,15.6292,15.6178,15.6235,172938.4319
2011-06-14 15:40:00,27.43,27.44,27.42,27.44,130439.19261588396,15.6292,15.6349,15.6235,15.6349,130439.1926
2011-06-14 15:45:00,27.44,27.47,27.39,27.47,286033.066233898,15.6349,15.652,15.6064,15.652,286033.0662
2011-06-14 15:50:00,27.47,27.47,27.41,27.43,432396.7948067755,15.652,15.652,15.6178,15.6292,432396.7948
2011-06-14 15:55:00,27.43,27.48,27.42,27.47,534638.4014605944,15.6292,15.6577,15.6235,15.652,534638.4015
2011-06-15 09:30:00,27.24,27.29,26.99,27.12,130033.47195455928,15.5209,15.5494,15.3785,15.4525,130033.472
2011-06-15 09:35:00,27.14,27.19,27.05,27.08,93315.75210467594,15.4639,15.4924,15.4127,15.4298,93315.7521
2011-06-15 09:40:00,27.08,27.24,27.03,27.23,112587.48351759811,15.4298,15.5209,15.4013,15.5152,112587.4835
2011-06-15 09:45:00,27.24,27.28,27.13,27.14,66132.46779592251,15.5209,15.5437,15.4582,15.4639,66132.4678
2011-06-15 09:50:00,27.14,27.24,27.14,27.22,76174.0541637083,15.4639,15.5209,15.4639,15.5095,76174.0542
2011-06-15 09:55:00,27.22,27.25,27.09,27.11,68871.08225986408,15.5095,15.5266,15.4355,15.4468,68871.0823
2011-06-15 10:00:00,27.12,27.14,27.07,27.09,74449.74135307841,15.4525,15.4639,15.4241,15.4355,74449.7414
2011-06-15 10:05:00,27.1,27.12,26.98,26.98,216249.1124860533,15.4412,15.4525,15.3728,15.3728,216249.1125
2011-06-15 10:10:00,26.99,27.01,26.92,27.01,96561.51739527336,15.3785,15.3899,15.3386,15.3899,96561.5174
2011-06-15 10:15:00,27.01,27.02,26.92,26.98,189065.8281773,15.3899,15.3956,15.3386,15.3728,189065.8282
2011-06-15 10:20:00,26.98,27.02,26.93,26.96,92402.8806166954,15.3728,15.3956,15.3443,15.3614,92402.8806
2011-06-15 10:25:00,26.95,26.95,26.9,26.93,88447.1041687798,15.3557,15.3557,15.3272,15.3443,88447.1042
2011-06-15 10:30:00,26.93,26.97,26.89,26.92,64306.724819961455,15.3443,15.3671,15.3215,15.3386,64306.7248
2011-06-15 10:35:00,26.91,26.92,26.86,26.92,92504.31078202656,15.3329,15.3386,15.3044,15.3386,92504.3108
2011-06-15 10:40:00,26.92,26.92,26.89,26.91,65828.177299929,15.3386,15.3386,15.3215,15.3329,65828.1773
2011-06-15 10:45:00,26.92,26.95,26.9,26.95,57003.75291611726,15.3386,15.3557,15.3272,15.3557,57003.7529
2011-06-15 10:50:00,26.96,26.97,26.85,26.85,84288.46739020184,15.3614,15.3671,15.2987,15.2987,84288.4674
2011-06-15 10:55:00,26.86,26.92,26.85,26.9,55685.16076681205,15.3044,15.3386,15.2987,15.3272,55685.1608
2011-06-15 11:00:00,26.9,26.95,26.87,26.91,62988.132670656254,15.3272,15.3557,15.3101,15.3329,62988.1327
2011-06-15 11:05:00,26.92,26.94,26.9,26.93,43209.2504310782,15.3386,15.35,15.3272,15.3443,43209.2504
2011-06-15 11:10:00,26.93,26.96,26.92,26.92,101633.02566183182,15.3443,15.3614,15.3386,15.3386,101633.0257
2011-06-15 11:15:00,26.92,26.93,26.89,26.93,71913.98721979916,15.3386,15.3443,15.3215,15.3443,71913.9872
2011-06-15 11:20:00,26.93,27.0,26.93,26.99,54873.71944416269,15.3443,15.3842,15.3443,15.3785,54873.7194
2011-06-15 11:25:00,26.99,27.01,26.95,26.97,52337.965310883454,15.3785,15.3899,15.3557,15.3671,52337.9653
2011-06-15 11:30:00,26.97,26.97,26.85,26.86,85505.62937417589,15.3671,15.3671,15.2987,15.3044,85505.6294
2011-06-15 11:35:00,26.86,26.87,26.65,26.67,132670.6562531697,15.3044,15.3101,15.1847,15.1961,132670.6563
2011-06-15 11:40:00,26.67,26.73,26.63,26.64,122121.91905872806,15.1961,15.2303,15.1734,15.179,122121.9191
2011-06-15 11:45:00,26.64,26.66,26.6,26.62,139567.90749568923,15.179,15.1904,15.1563,15.1677,139567.9075
2011-06-15 11:50:00,26.63,26.65,26.56,26.63,127396.28765594888,15.1734,15.1847,15.1335,15.1734,127396.2877
2011-06-15 11:55:00,26.63,26.7,26.6,26.61,196774.5207424688,15.1734,15.2132,15.1563,15.162,196774.5207
2011-06-15 12:00:00,26.6,26.64,26.58,26.63,57815.194238766606,15.1563,15.179,15.1449,15.1734,57815.1942
2011-06-15 12:05:00,26.63,26.67,26.62,26.64,41079.216959123645,15.1734,15.1961,15.1677,15.179,41079.217
2011-06-15 12:10:00,26.64,26.67,26.63,26.64,51120.80332690942,15.179,15.1961,15.1734,15.179,51120.8033
2011-06-15 12:15:00,26.64,26.64,26.52,26.54,119789.02525611116,15.179,15.179,15.1107,15.1221,119789.0253
2011-06-15 12:20:00,26.54,26.59,26.5,26.53,63089.562835987424,15.1221,15.1506,15.0993,15.1164,63089.5628
2011-06-15 12:25:00,26.52,26.58,26.45,26.58,91084.2884673902,15.1107,15.1449,15.0708,15.1449,91084.2885
2011-06-15 12:30:00,26.59,26.62,26.58,26.62,29313.31778070798,15.1506,15.1677,15.1449,15.1677,29313.3178
2011-06-15 12:35:00,26.61,26.63,26.58,26.6,63393.85333198093,15.162,15.1734,15.1449,15.1563,63393.8533
2011-06-15 12:40:00,26.6,26.64,26.59,26.62,71001.11573181865,15.1563,15.179,15.1506,15.1677,71001.1157
2011-06-15 12:45:00,26.63,26.71,26.62,26.68,67045.33928390303,15.1734,15.2189,15.1677,15.2018,67045.3393
2011-06-15 12:50:00,26.69,26.74,26.68,26.72,64103.86448929912,15.2075,15.236,15.2018,15.2246,64103.8645
2011-06-15 12:55:00,26.71,26.72,26.62,26.66,76275.48432903945,15.2189,15.2246,15.1677,15.1904,76275.4843
2011-06-15 13:00:00,26.67,26.7,26.65,26.69,40470.63596713663,15.1961,15.2132,15.1847,15.2075,40470.636
2011-06-15 13:05:00,26.68,26.72,26.65,26.69,51425.09382290293,15.2018,15.2246,15.1847,15.2075,51425.0938
2011-06-15 13:10:00,26.68,26.75,26.66,26.75,51425.09382290293,15.2018,15.2417,15.1904,15.2417,51425.0938
2011-06-15 13:15:00,26.74,26.75,26.66,26.66,52033.67481488995,15.236,15.2417,15.1904,15.1904,52033.6748
2011-06-15 13:20:00,26.67,26.72,26.66,26.72,46759.30621766914,15.1961,15.2246,15.1904,15.2246,46759.3062
2011-06-15 13:25:00,26.71,26.78,26.69,26.77,45947.86489501978,15.2189,15.2588,15.2075,15.2531,45947.8649
2011-06-15 13:30:00,26.76,26.79,26.73,26.76,56699.46242012375,15.2474,15.2645,15.2303,15.2474,56699.4624
2011-06-15 13:35:00,26.76,26.78,26.73,26.76,79622.67978496804,15.2474,15.2588,15.2303,15.2474,79622.6798
2011-06-15 13:40:00,26.77,26.86,26.77,26.83,105893.09260574097,15.2531,15.3044,15.2531,15.2873,105893.0926
2011-06-15 13:45:00,26.84,26.85,26.75,26.82,62582.41200933157,15.293,15.2987,15.2417,15.2816,62582.412
2011-06-15 13:50:00,26.83,26.84,26.79,26.79,84897.04838218886,15.2873,15.293,15.2645,15.2645,84897.0484
2011-06-15 13:55:00,26.8,26.86,26.8,26.84,88447.1041687798,15.2702,15.3044,15.2702,15.293,88447.1042
2011-06-15 14:00:00,26.84,26.85,26.77,26.8,83477.02606755249,15.293,15.2987,15.2531,15.2702,83477.0261
2011-06-15 14:05:00,26.79,26.83,26.78,26.78,144639.4157622477,15.2645,15.2873,15.2588,15.2588,144639.4158
2011-06-15 14:10:00,26.79,26.82,26.75,26.8,60249.518206714674,15.2645,15.2816,15.2417,15.2702,60249.5182
2011-06-15 14:15:00,26.8,26.81,26.72,26.74,50106.501673597726,15.2702,15.2759,15.2246,15.236,50106.5017
2011-06-15 14:20:00,26.73,26.73,26.62,26.64,122933.36038137742,15.2303,15.2303,15.1677,15.179,122933.3604
2011-06-15 14:25:00,26.62,26.66,26.6,26.61,68566.79176387057,15.1677,15.1904,15.1563,15.162,68566.7918
2011-06-15 14:30:00,26.61,26.68,26.61,26.65,122527.63972005274,15.162,15.2018,15.162,15.1847,122527.6397
2011-06-15 14:35:00,26.65,26.67,26.64,26.67,75768.33350238361,15.1847,15.1961,15.179,15.1961,75768.3335
2011-06-15 14:40:00,26.66,26.7,26.63,26.69,69073.94259052642,15.1904,15.2132,15.1734,15.2075,69073.9426
2011-06-15 14:45:00,26.69,26.75,26.61,26.69,136930.7231970788,15.2075,15.2417,15.162,15.2075,136930.7232
2011-06-15 14:50:00,26.68,26.68,26.57,26.62,153159.54965006592,15.2018,15.2018,15.1392,15.1677,153159.5497
2011-06-15 14:55:00,26.61,26.64,26.58,26.58,65625.31696926666,15.162,15.179,15.1449,15.1449,65625.317
2011-06-15 15:00:00,26.58,26.61,26.53,26.55,135612.1310477736,15.1449,15.162,15.1164,15.1278,135612.131
2011-06-15 15:05:00,26.55,26.56,26.5,26.52,166244.0409777868,15.1278,15.1335,15.0993,15.1107,166244.041
2011-06-15 15:10:00,26.51,26.56,26.49,26.56,109443.14839233187,15.105,15.1335,15.0936,15.1335,109443.1484
2011-06-15 15:15:00,26.56,26.64,26.55,26.62,134800.68972512425,15.1335,15.179,15.1278,15.1677,134800.6897
2011-06-15 15:20:00,26.63,26.69,26.57,26.68,104270.20996044224,15.1734,15.2075,15.1392,15.2018,104270.21
2011-06-15 15:25:00,26.67,26.73,26.65,26.73,133583.52774115023,15.1961,15.2303,15.1847,15.2303,133583.5277
2011-06-15 15:30:00,26.72,26.74,26.64,26.68,267877.0666396186,15.2246,15.236,15.179,15.2018,267877.0666
2011-06-15 15:35:00,26.67,26.71,26.64,26.64,173648.44304696217,15.1961,15.2189,15.179,15.179,173648.443
2011-06-15 15:40:00,26.65,26.65,26.58,26.59,250228.21787199512,15.1847,15.1847,15.1449,15.1506,250228.2179
2011-06-15 15:45:00,26.6,26.67,26.59,26.64,182067.14676944923,15.1563,15.1961,15.1506,15.179,182067.1468
2011-06-15 15:50:00,26.64,26.74,26.63,26.74,217161.98397403388,15.179,15.236,15.1734,15.236,217161.984
2011-06-15 15:55:00,26.73,26.74,26.66,26.66,339182.4728674308,15.2303,15.236,15.1904,15.1904,339182.4729
2011-06-16 09:30:00,26.64,26.67,26.4,26.42,131453.49426919565,15.179,15.1961,15.0423,15.0537,131453.4943
2011-06-16 09:35:00,26.4,26.47,26.28,26.28,184704.33106805963,15.0423,15.0822,14.9739,14.9739,184704.3311
2011-06-16 09:40:00,26.29,26.33,26.22,26.33,270514.25093822903,14.9796,15.0024,14.9397,15.0024,270514.2509
2011-06-16 09:45:00,26.33,26.39,26.29,26.39,164012.57734050107,15.0024,15.0366,14.9796,15.0366,164012.5773
2011-06-16 09:50:00,26.39,26.42,26.36,26.36,160361.09138857896,15.0366,15.0537,15.0195,15.0195,160361.0914
2011-06-16 09:55:00,26.36,26.36,26.26,26.27,69378.23308651993,15.0195,15.0195,14.9625,14.9682,69378.2331
2011-06-16 10:00:00,26.26,26.26,25.88,26.22,366872.90800284006,14.9625,14.9625,14.746,14.9397,366872.908
2011-06-16 10:05:00,26.22,26.34,26.2,26.27,114007.50583223451,14.9397,15.0081,14.9283,14.9682,114007.5058
2011-06-16 10:10:00,26.28,26.5,26.28,26.46,80332.69094228624,14.9739,15.0993,14.9739,15.0765,80332.6909
2011-06-16 10:15:00,26.47,26.49,26.37,26.48,144537.98559691652,15.0822,15.0936,15.0252,15.0879,144537.9856
2011-06-16 10:20:00,26.49,26.56,26.43,26.55,150420.93518612435,15.0936,15.1335,15.0594,15.1278,150420.9352
2011-06-16 10:25:00,26.56,26.56,26.5,26.54,108631.70706968252,15.1335,15.1335,15.0993,15.1221,108631.7071
2011-06-16 10:30:00,26.55,26.55,26.45,26.46,156811.03560198803,15.1278,15.1278,15.0708,15.0765,156811.0356
2011-06-16 10:35:00,26.46,26.6,26.43,26.56,116441.82980018258,15.0765,15.1563,15.0594,15.1335,116441.8298
2011-06-16 10:40:00,26.56,26.63,26.55,26.6,41687.79795111066,15.1335,15.1734,15.1278,15.1563,41687.798
2011-06-16 10:45:00,26.61,26.61,26.53,26.58,31037.630591337864,15.162,15.162,15.1164,15.1449,31037.6306
2011-06-16 10:50:00,26.58,26.62,26.55,26.56,33167.664063292425,15.1449,15.1677,15.1278,15.1335,33167.6641
2011-06-16 10:55:00,26.55,26.56,26.49,26.5,32761.943401967743,15.1278,15.1335,15.0936,15.0993,32761.9434
2011-06-16 11:00:00,26.5,26.51,26.42,26.43,50005.07150826656,15.0993,15.105,15.0537,15.0594,50005.0715
2011-06-16 11:05:00,26.42,26.44,26.35,26.41,55380.87027081855,15.0537,15.0651,15.0138,15.048,55380.8703
2011-06-16 11:10:00,26.42,26.42,26.35,26.39,59133.78638807181,15.0537,15.0537,15.0138,15.0366,59133.7864
2011-06-16 11:15:00,26.4,26.44,26.31,26.44,121817.62856273456,15.0423,15.0651,14.991,15.0651,121817.6286
2011-06-16 11:20:00,26.44,26.5,26.37,26.38,109240.28806166956,15.0651,15.0993,15.0252,15.0309,109240.2881
2011-06-16 11:25:00,26.38,26.51,26.37,26.49,63089.562835987424,15.0309,15.105,15.0252,15.0936,63089.5628
2011-06-16 11:30:00,26.49,26.52,26.46,26.47,58322.34506542246,15.0936,15.1107,15.0765,15.0822,58322.3451
2011-06-16 11:35:00,26.48,26.54,26.46,26.52,83882.74672887717,15.0879,15.1221,15.0765,15.1107,83882.7467
2011-06-16 11:40:00,26.52,26.52,26.45,26.45,49802.21117760422,15.1107,15.1107,15.0708,15.0708,49802.2112
2011-06-16 11:45:00,26.45,26.52,26.45,26.46,55279.440105487374,15.0708,15.1107,15.0708,15.0765,55279.4401
2011-06-16 11:50:00,26.47,26.52,26.44,26.47,48990.76985495487,15.0822,15.1107,15.0651,15.0822,48990.7699
2011-06-16 11:55:00,26.48,26.61,26.47,26.58,139060.75666903338,15.0879,15.162,15.0822,15.1449,139060.7567
2011-06-16 12:00:00,26.58,26.67,26.58,26.67,185211.48189471549,15.1449,15.1961,15.1449,15.1961,185211.4819
2011-06-16 12:05:00,26.67,26.69,26.61,26.62,50005.07150826656,15.1961,15.2075,15.162,15.1677,50005.0715
2011-06-16 12:10:00,26.62,26.64,26.58,26.6,93620.04260066945,15.1677,15.179,15.1449,15.1563,93620.0426
2011-06-16 12:15:00,26.6,26.63,26.59,26.62,46860.7363830003,15.1563,15.1734,15.1506,15.1677,46860.7364
2011-06-16 12:20:00,26.62,26.64,26.59,26.61,59032.35622274064,15.1677,15.179,15.1506,15.162,59032.3562
2011-06-16 12:25:00,26.62,26.63,26.61,26.63,30631.909930013186,15.1677,15.1734,15.162,15.1734,30631.9099
2011-06-16 12:30:00,26.63,26.65,26.61,26.62,94938.63474997463,15.1734,15.1847,15.162,15.1677,94938.6347
2011-06-16 12:35:00,26.62,26.63,26.6,26.62,32254.79257531189,15.1677,15.1734,15.1563,15.1677,32254.7926
2011-06-16 12:40:00,26.62,26.64,26.61,26.63,65118.16614261081,15.1677,15.179,15.162,15.1734,65118.1661
2011-06-16 12:45:00,26.62,26.63,26.61,26.62,92707.17111268891,15.1677,15.1734,15.162,15.1677,92707.1711
2011-06-16 12:50:00,26.62,26.68,26.62,26.63,51425.09382290293,15.1677,15.2018,15.1677,15.1734,51425.0938
2011-06-16 12:55:00,26.64,26.64,26.6,26.61,54873.71944416269,15.179,15.179,15.1563,15.162,54873.7194
2011-06-16 13:00:00,26.61,26.63,26.6,26.62,99300.13185921492,15.162,15.1734,15.1563,15.1677,99300.1319
2011-06-16 13:05:00,26.61,26.65,26.6,26.62,54569.42894816919,15.162,15.1847,15.1563,15.1677,54569.4289
2011-06-16 13:10:00,26.61,26.63,26.6,26.61,41383.50745511715,15.162,15.1734,15.1563,15.162,41383.5075
2011-06-16 13:15:00,26.6,26.64,26.6,26.61,40673.49629779896,15.1563,15.179,15.1563,15.162,40673.4963
2011-06-16 13:20:00,26.61,26.62,26.57,26.62,69479.6632518511,15.162,15.1677,15.1392,15.1677,69479.6633
2011-06-16 13:25:00,26.61,26.62,26.57,26.58,55583.73060148088,15.162,15.1677,15.1392,15.1449,55583.7306
2011-06-16 13:30:00,26.57,26.6,26.56,26.56,54772.28927883152,15.1392,15.1563,15.1335,15.1335,54772.2893
2011-06-16 13:35:00,26.56,26.59,26.51,26.51,88345.67400344863,15.1335,15.1506,15.105,15.105,88345.674
2011-06-16 13:40:00,26.51,26.51,26.4,26.4,94634.34425398114,15.105,15.105,15.0423,15.0423,94634.3443
2011-06-16 13:45:00,26.4,26.41,26.33,26.39,38239.172329850895,15.0423,15.048,15.0024,15.0366,38239.1723
2011-06-16 13:50:00,26.4,26.43,26.36,26.36,53047.97646820165,15.0423,15.0594,15.0195,15.0195,53047.9765
2011-06-16 13:55:00,26.36,26.37,26.26,26.26,49295.06035094837,15.0195,15.0252,14.9625,14.9625,49295.0604
2011-06-16 14:00:00,26.26,26.28,26.21,26.26,134394.96906379957,14.9625,14.9739,14.934,14.9625,134394.9691
2011-06-16 14:05:00,26.25,26.25,26.2,26.23,74652.60168374075,14.9568,14.9568,14.9283,14.9454,74652.6017
2011-06-16 14:10:00,26.22,26.24,26.15,26.17,62480.98184400041,14.9397,14.9511,14.8999,14.9113,62480.9818
2011-06-16 14:15:00,26.16,26.22,26.12,26.19,43310.68059640937,14.9056,14.9397,14.8828,14.9226,43310.6806
2011-06-16 14:20:00,26.18,26.21,26.15,26.17,44933.563241708085,14.9169,14.934,14.8999,14.9113,44933.5632
2011-06-16 14:25:00,26.18,26.24,26.17,26.22,67146.7694492342,14.9169,14.9511,14.9113,14.9397,67146.7694
2011-06-16 14:30:00,26.22,26.23,26.16,26.16,37022.010345876864,14.9397,14.9454,14.9056,14.9056,37022.0103
2011-06-16 14:35:00,26.16,26.16,26.0,26.05,88142.81367278629,14.9056,14.9056,14.8144,14.8429,88142.8137
2011-06-16 14:40:00,26.05,26.11,26.04,26.07,44933.563241708085,14.8429,14.8771,14.8372,14.8543,44933.5632
2011-06-16 14:45:00,26.06,26.06,25.98,25.98,63190.9930013186,14.8486,14.8486,14.803,14.803,63190.993
2011-06-16 14:50:00,25.98,26.07,25.97,26.06,52135.10498022112,14.803,14.8543,14.7973,14.8486,52135.105
2011-06-16 14:55:00,26.05,26.16,26.05,26.15,55178.00994015621,14.8429,14.9056,14.8429,14.8999,55178.0099
2011-06-16 15:00:00,26.14,26.16,26.11,26.14,51222.23349224059,14.8942,14.9056,14.8771,14.8942,51222.2335
2011-06-16 15:05:00,26.15,26.2,26.11,26.2,104067.3496297799,14.8999,14.9283,14.8771,14.9283,104067.3496
2011-06-16 15:10:00,26.19,26.24,26.18,26.23,90881.42813672786,14.9226,14.9511,14.9169,14.9454,90881.4281
2011-06-16 15:15:00,26.23,26.23,26.18,26.19,87534.23268079926,14.9454,14.9454,14.9169,14.9226,87534.2327
2011-06-16 15:20:00,26.2,26.22,26.18,26.22,87128.5120194746,14.9283,14.9397,14.9169,14.9397,87128.512
2011-06-16 15:25:00,26.22,26.26,26.22,26.23,83679.88639821483,14.9397,14.9625,14.9397,14.9454,83679.8864
2011-06-16 15:30:00,26.23,26.33,26.23,26.31,144436.55543158535,14.9454,15.0024,14.9454,14.991,144436.5554
2011-06-16 15:35:00,26.31,26.35,26.29,26.29,98995.84136322142,14.991,15.0138,14.9796,14.9796,98995.8414
2011-06-16 15:40:00,26.29,26.31,26.24,26.24,130439.19261588396,14.9796,14.991,14.9511,14.9511,130439.1926
2011-06-16 15:45:00,26.24,26.29,26.23,26.26,161476.82320722184,14.9511,14.9796,14.9454,14.9625,161476.8232
2011-06-16 15:50:00,26.26,26.3,26.25,26.3,103458.76863779288,14.9625,14.9853,14.9568,14.9853,103458.7686
2011-06-16 15:55:00,26.3,26.31,26.25,26.26,377725.9356932752,14.9853,14.991,14.9568,14.9625,377725.9357
2011-06-17 09:30:00,26.72,26.79,26.6,26.62,484329.0394563343,15.2246,15.2645,15.1563,15.1677,484329.0395
2011-06-17 09:35:00,26.63,26.63,26.48,26.48,90069.98681407851,15.1734,15.1734,15.0879,15.0879,90069.9868
2011-06-17 09:40:00,26.48,26.65,26.45,26.52,112688.9136829293,15.0879,15.1847,15.0708,15.1107,112688.9137
2011-06-17 09:45:00,26.52,26.62,26.52,26.6,56395.17192413024,15.1107,15.1677,15.1107,15.1563,56395.1719
2011-06-17 09:50:00,26.6,26.61,26.51,26.53,51323.66365757176,15.1563,15.162,15.105,15.1164,51323.6637
2011-06-17 09:55:00,26.53,26.58,26.49,26.54,51830.81448422761,15.1164,15.1449,15.0936,15.1221,51830.8145
2011-06-17 10:00:00,26.55,26.64,26.54,26.6,117963.28228015012,15.1278,15.179,15.1221,15.1563,117963.2823
2011-06-17 10:05:00,26.59,26.67,26.55,26.55,120093.31575210468,15.1506,15.1961,15.1278,15.1278,120093.3158
2011-06-17 10:10:00,26.55,26.62,26.55,26.58,84187.03722487067,15.1278,15.1677,15.1278,15.1449,84187.0372
2011-06-17 10:15:00,26.57,26.61,26.48,26.48,74145.4508570849,15.1392,15.162,15.0879,15.0879,74145.4509
2011-06-17 10:20:00,26.47,26.49,26.37,26.38,82057.00375291612,15.0822,15.0936,15.0252,15.0309,82057.0038
2011-06-17 10:25:00,26.38,26.41,26.28,26.3,91794.2996247084,15.0309,15.048,14.9739,14.9853,91794.2996
2011-06-17 10:30:00,26.3,26.3,26.22,26.24,107718.835581702,14.9853,14.9853,14.9397,14.9511,107718.8356
2011-06-17 10:35:00,26.24,26.38,26.23,26.36,63799.57399330561,14.9511,15.0309,14.9454,15.0195,63799.574
2011-06-17 10:40:00,26.36,26.5,26.35,26.48,60350.948372045845,15.0195,15.0993,15.0138,15.0879,60350.9484
2011-06-17 10:45:00,26.49,26.62,26.44,26.6,59945.22771072117,15.0936,15.1677,15.0651,15.1563,59945.2277
2011-06-17 10:50:00,26.6,26.65,26.5,26.51,80738.41160361092,15.1563,15.1847,15.0993,15.105,80738.4116
2011-06-17 10:55:00,26.51,26.53,26.47,26.48,60249.518206714674,15.105,15.1164,15.0822,15.0879,60249.5182
2011-06-17 11:00:00,26.48,26.51,26.41,26.41,54975.14960949386,15.0879,15.105,15.048,15.048,54975.1496
2011-06-17 11:05:00,26.41,26.51,26.41,26.47,33979.10538594178,15.048,15.105,15.048,15.0822,33979.1054
2011-06-17 11:10:00,26.47,26.52,26.45,26.52,52439.395476214624,15.0822,15.1107,15.0708,15.1107,52439.3955
2011-06-17 11:15:00,26.52,26.53,26.5,26.52,34486.256212597626,15.1107,15.1164,15.0993,15.1107,34486.2562
2011-06-17 11:20:00,26.52,26.53,26.5,26.51,39862.05497514961,15.1107,15.1164,15.0993,15.105,39862.055
2011-06-17 11:25:00,26.52,26.52,26.5,26.52,32153.362409980728,15.1107,15.1107,15.0993,15.1107,32153.3624
2011-06-17 11:30:00,26.52,26.52,26.43,26.46,45846.43472968861,15.1107,15.1107,15.0594,15.0765,45846.4347
2011-06-17 11:35:00,26.45,26.46,26.4,26.43,24951.820671467696,15.0708,15.0765,15.0423,15.0594,24951.8207
2011-06-17 11:40:00,26.42,26.49,26.42,26.49,17547.41860229232,15.0537,15.0936,15.0537,15.0936,17547.4186
2011-06-17 11:45:00,26.49,26.52,26.49,26.52,14910.234303681917,15.0936,15.1107,15.0936,15.1107,14910.2343
2011-06-17 11:50:00,26.52,26.52,26.48,26.51,31544.781417993712,15.1107,15.1107,15.0879,15.105,31544.7814
2011-06-17 11:55:00,26.52,26.54,26.5,26.51,42296.37894309768,15.1107,15.1221,15.0993,15.105,42296.3789
2011-06-17 12:00:00,26.51,26.52,26.47,26.47,22314.636372857287,15.105,15.1107,15.0822,15.0822,22314.6364
2011-06-17 12:05:00,26.47,26.51,26.46,26.51,19981.74257024039,15.0822,15.105,15.0765,15.105,19981.7426
2011-06-17 12:10:00,26.51,26.52,26.49,26.51,39354.90414849376,15.105,15.1107,15.0936,15.105,39354.9041
2011-06-17 12:15:00,26.52,26.52,26.48,26.5,35196.26736991581,15.1107,15.1107,15.0879,15.0993,35196.2674
2011-06-17 12:20:00,26.5,26.52,26.45,26.47,79521.24961963687,15.0993,15.1107,15.0708,15.0822,79521.2496
2011-06-17 12:25:00,26.47,26.5,26.46,26.5,33370.524393954765,15.0822,15.0993,15.0765,15.0993,33370.5244
2011-06-17 12:30:00,26.49,26.51,26.43,26.43,24038.94918348717,15.0936,15.105,15.0594,15.0594,24038.9492
2011-06-17 12:35:00,26.43,26.48,26.41,26.44,29313.31778070798,15.0594,15.0879,15.048,15.0651,29313.3178
2011-06-17 12:40:00,26.45,26.45,26.4,26.44,24444.669844811848,15.0708,15.0708,15.0423,15.0651,24444.6698
2011-06-17 12:45:00,26.43,26.46,26.39,26.4,23430.36819150015,15.0594,15.0765,15.0366,15.0423,23430.3682
2011-06-17 12:50:00,26.41,26.41,26.35,26.35,52642.255806876965,15.048,15.048,15.0138,15.0138,52642.2558
2011-06-17 12:55:00,26.36,26.43,26.35,26.41,186022.92321736485,15.0195,15.0594,15.0138,15.048,186022.9232
2011-06-17 13:00:00,26.41,26.42,26.36,26.36,40977.78679379248,15.048,15.0537,15.0195,15.0195,40977.7868
2011-06-17 13:05:00,26.37,26.39,26.33,26.36,28704.73678872097,15.0252,15.0366,15.0024,15.0195,28704.7368
2011-06-17 13:10:00,26.36,26.37,26.32,26.32,18155.99959427934,15.0195,15.0252,14.9967,14.9967,18155.9996
2011-06-17 13:15:00,26.32,26.33,26.26,26.26,36819.15001521452,14.9967,15.0024,14.9625,14.9625,36819.15
2011-06-17 13:20:00,26.26,26.3,26.25,26.26,35906.278527234,14.9625,14.9853,14.9568,14.9625,35906.2785
2011-06-17 13:25:00,26.27,26.28,26.24,26.24,66842.47895324069,14.9682,14.9739,14.9511,14.9511,66842.479
2011-06-17 13:30:00,26.25,26.25,26.22,26.22,108225.98640835784,14.9568,14.9568,14.9397,14.9397,108225.9864
2011-06-17 13:35:00,26.22,26.26,26.18,26.25,124759.10335733848,14.9397,14.9625,14.9169,14.9568,124759.1034
2011-06-17 13:40:00,26.25,26.27,26.22,26.22,60249.518206714674,14.9568,14.9682,14.9397,14.9397,60249.5182
2011-06-17 13:45:00,26.22,26.24,26.2,26.23,107414.5450857085,14.9397,14.9511,14.9283,14.9454,107414.5451
2011-06-17 13:50:00,26.24,26.24,26.13,26.14,113804.64550157216,14.9511,14.9511,14.8885,14.8942,113804.6455
2011-06-17 13:55:00,26.14,26.2,26.13,26.19,128106.29881326709,14.8942,14.9283,14.8885,14.9226,128106.2988
2011-06-17 14:00:00,26.18,26.29,26.17,26.29,95648.64590729284,14.9169,14.9796,14.9113,14.9796,95648.6459
2011-06-17 14:05:00,26.29,26.31,26.24,26.26,38340.60249518207,14.9796,14.991,14.9511,14.9625,38340.6025
2011-06-17 14:10:00,26.26,26.28,26.22,26.26,39659.19464448728,14.9625,14.9739,14.9397,14.9625,39659.1946
2011-06-17 14:15:00,26.27,26.34,26.25,26.33,45136.423572370426,14.9682,15.0081,14.9568,15.0024,45136.4236
2011-06-17 14:20:00,26.32,26.36,26.27,26.27,50106.501673597726,14.9967,15.0195,14.9682,14.9682,50106.5017
2011-06-17 14:25:00,26.27,26.32,26.26,26.31,70189.67440916928,14.9682,14.9967,14.9625,14.991,70189.6744
2011-06-17 14:30:00,26.31,26.33,26.28,26.31,24444.669844811848,14.991,15.0024,14.9739,14.991,24444.6698
2011-06-17 14:35:00,26.3,26.33,26.29,26.33,43107.82026574703,14.9853,15.0024,14.9796,15.0024,43107.8203
2011-06-17 14:40:00,26.33,26.33,26.26,26.26,69986.81407850694,15.0024,15.0024,14.9625,14.9625,69986.8141
2011-06-17 14:45:00,26.25,26.29,26.22,26.27,62886.70250532508,14.9568,14.9796,14.9397,14.9682,62886.7025
2011-06-17 14:50:00,26.28,26.32,26.26,26.27,73841.16036109139,14.9739,14.9967,14.9625,14.9682,73841.1604
2011-06-17 14:55:00,26.28,26.3,26.25,26.26,77999.79713966933,14.9739,14.9853,14.9568,14.9625,77999.7971
2011-06-17 15:00:00,26.28,26.3,26.27,26.28,43919.26158839639,14.9739,14.9853,14.9682,14.9739,43919.2616
2011-06-17 15:05:00,26.29,26.3,26.27,26.27,43716.40125773405,14.9796,14.9853,14.9682,14.9682,43716.4013
2011-06-17 15:10:00,26.27,26.28,26.22,26.24,117658.9917841566,14.9682,14.9739,14.9397,14.9511,117658.9918
2011-06-17 15:15:00,26.24,26.24,26.13,26.17,131859.2149305203,14.9511,14.9511,14.8885,14.9113,131859.2149
2011-06-17 15:20:00,26.18,26.23,26.18,26.23,59438.07688406532,14.9169,14.9454,14.9169,14.9454,59438.0769
2011-06-17 15:25:00,26.23,26.26,26.21,26.22,81955.57358758495,14.9454,14.9625,14.934,14.9397,81955.5736
2011-06-17 15:30:00,26.22,26.24,26.19,26.2,86012.78020083172,14.9397,14.9511,14.9226,14.9283,86012.7802
2011-06-17 15:35:00,26.21,26.26,26.17,26.22,109341.7182270007,14.934,14.9625,14.9113,14.9397,109341.7182
2011-06-17 15:40:00,26.23,26.26,26.22,26.26,67349.62977989654,14.9454,14.9625,14.9397,14.9625,67349.6298
2011-06-17 15:45:00,26.26,26.31,26.25,26.25,253778.27365858603,14.9625,14.991,14.9568,14.9568,253778.2737
2011-06-17 15:50:00,26.26,26.26,26.22,26.24,124759.10335733848,14.9625,14.9625,14.9397,14.9511,124759.1034
2011-06-17 15:55:00,26.24,26.25,26.2,26.2,250329.6480373263,14.9511,14.9568,14.9283,14.9283,250329.648
2011-06-20 09:30:00,26.14,26.43,26.14,26.34,106095.9529364033,14.8942,15.0594,14.8942,15.0081,106095.9529
2011-06-20 09:35:00,26.36,26.42,26.29,26.42,137133.58352774114,15.0195,15.0537,14.9796,15.0537,137133.5835
2011-06-20 09:40:00,26.42,26.51,26.41,26.48,116746.12029617609,15.0537,15.105,15.048,15.0879,116746.1203
2011-06-20 09:45:00,26.48,26.49,26.47,26.48,136930.7231970788,15.0879,15.0936,15.0822,15.0879,136930.7232
2011-06-20 09:50:00,26.48,26.58,26.47,26.57,122223.34922405925,15.0879,15.1449,15.0822,15.1392,122223.3492
2011-06-20 09:55:00,26.57,26.62,26.56,26.58,77391.21614768232,15.1392,15.1677,15.1335,15.1449,77391.2161
2011-06-20 10:00:00,26.59,26.64,26.55,26.55,136017.8517090983,15.1506,15.179,15.1278,15.1278,136017.8517
2011-06-20 10:05:00,26.55,26.6,26.49,26.49,53453.69712952632,15.1278,15.1563,15.0936,15.0936,53453.6971
2011-06-20 10:10:00,26.49,26.52,26.45,26.48,44426.41241505224,15.0936,15.1107,15.0708,15.0879,44426.4124
2011-06-20 10:15:00,26.47,26.53,26.45,26.5,97677.24921391622,15.0822,15.1164,15.0708,15.0993,97677.2492
2011-06-20 10:20:00,26.5,26.51,26.45,26.47,113297.49467491632,15.0993,15.105,15.0708,15.0822,113297.4947
2011-06-20 10:25:00,26.46,26.56,26.44,26.55,61669.54052135105,15.0765,15.1335,15.0651,15.1278,61669.5405
2011-06-20 10:30:00,26.55,26.56,26.53,26.55,77086.92565168881,15.1278,15.1335,15.1164,15.1278,77086.9257
2011-06-20 10:35:00,26.56,26.56,26.55,26.56,32559.08307130541,15.1335,15.1335,15.1278,15.1335,32559.0831
2011-06-20 10:40:00,26.56,26.56,26.55,26.56,57916.624404097776,15.1335,15.1335,15.1278,15.1335,57916.6244
2011-06-20 10:45:00,26.56,26.56,26.55,26.56,59539.50704939649,15.1335,15.1335,15.1278,15.1335,59539.507
2011-06-20 10:50:00,26.56,26.61,26.53,26.57,68059.64093721473,15.1335,15.162,15.1164,15.1392,68059.6409
2011-06-20 10:55:00,26.57,26.63,26.56,26.62,57713.76407343544,15.1392,15.1734,15.1335,15.1677,57713.7641
2011-06-20 11:00:00,26.62,26.66,26.58,26.66,91591.43929404604,15.1677,15.1904,15.1449,15.1904,91591.4393
2011-06-20 11:05:00,26.65,26.69,26.63,26.64,79926.97028096156,15.1847,15.2075,15.1734,15.179,79926.9703
2011-06-20 11:10:00,26.64,26.75,26.64,26.73,77796.936809007,15.179,15.2417,15.179,15.2303,77796.9368
2011-06-20 11:15:00,26.72,26.84,26.72,26.8,152550.9686580789,15.2246,15.293,15.2246,15.2702,152550.9687
2011-06-20 11:20:00,26.8,26.9,26.8,26.89,97068.6682219292,15.2702,15.3272,15.2702,15.3215,97068.6682
2011-06-20 11:25:00,26.89,26.9,26.81,26.81,60655.23886803936,15.3215,15.3272,15.2759,15.2759,60655.2389
2011-06-20 11:30:00,26.81,26.86,26.76,26.77,76376.91449437062,15.2759,15.3044,15.2474,15.2531,76376.9145
2011-06-20 11:35:00,26.77,26.8,26.77,26.8,37224.870676539205,15.2531,15.2702,15.2531,15.2702,37224.8707
2011-06-20 11:40:00,26.79,26.85,26.79,26.85,50005.07150826656,15.2645,15.2987,15.2645,15.2987,50005.0715
2011-06-20 11:45:00,26.85,26.88,26.84,26.85,44122.12191905873,15.2987,15.3158,15.293,15.2987,44122.1219
2011-06-20 11:50:00,26.86,26.89,26.85,26.88,55279.440105487374,15.3044,15.3215,15.2987,15.3158,55279.4401
2011-06-20 11:55:00,26.89,26.93,26.89,26.92,50309.36200426007,15.3215,15.3443,15.3215,15.3386,50309.362
2011-06-20 12:00:00,26.92,26.95,26.92,26.92,47063.59671366264,15.3386,15.3557,15.3386,15.3386,47063.5967
2011-06-20 12:05:00,26.92,26.93,26.87,26.87,70392.53473983162,15.3386,15.3443,15.3101,15.3101,70392.5347
2011-06-20 12:10:00,26.88,26.9,26.86,26.87,146465.15873820873,15.3158,15.3272,15.3044,15.3101,146465.1587
2011-06-20 12:15:00,26.87,26.88,26.83,26.88,94837.20458464348,15.3101,15.3158,15.2873,15.3158,94837.2046
2011-06-20 12:20:00,26.88,26.9,26.85,26.9,65219.59630794198,15.3158,15.3272,15.2987,15.3272,65219.5963
2011-06-20 12:25:00,26.91,26.97,26.9,26.95,128004.8686479359,15.3329,15.3671,15.3272,15.3557,128004.8686
2011-06-20 12:30:00,26.96,27.03,26.92,27.03,173749.87321229334,15.3614,15.4013,15.3386,15.4013,173749.8732
2011-06-20 12:35:00,27.03,27.12,27.02,27.11,212597.62653413124,15.4013,15.4525,15.3956,15.4468,212597.6265
2011-06-20 12:40:00,27.1,27.16,27.1,27.12,119586.16492544884,15.4412,15.4753,15.4412,15.4525,119586.1649
2011-06-20 12:45:00,27.11,27.16,27.1,27.15,104675.93062176692,15.4468,15.4753,15.4412,15.4696,104675.9306
2011-06-20 12:50:00,27.15,27.18,27.12,27.18,206106.0959529364,15.4696,15.4867,15.4525,15.4867,206106.096
2011-06-20 12:55:00,27.18,27.19,27.06,27.07,206816.10711025452,15.4867,15.4924,15.4184,15.4241,206816.1071
2011-06-20 13:00:00,27.06,27.07,26.98,26.98,97575.81904858504,15.4184,15.4241,15.3728,15.3728,97575.819
2011-06-20 13:05:00,26.98,27.05,26.95,27.05,47469.31737498733,15.3728,15.4127,15.3557,15.4127,47469.3174
2011-06-20 13:10:00,27.06,27.08,27.04,27.08,36819.15001521452,15.4184,15.4298,15.407,15.4298,36819.15
2011-06-20 13:15:00,27.08,27.08,27.03,27.05,48990.76985495487,15.4298,15.4298,15.4013,15.4127,48990.7699
2011-06-20 13:20:00,27.05,27.05,27.03,27.03,19880.31240490922,15.4127,15.4127,15.4013,15.4013,19880.3124
2011-06-20 13:25:00,27.03,27.12,27.03,27.09,174865.6050309362,15.4013,15.4525,15.4013,15.4355,174865.605
2011-06-20 13:30:00,27.09,27.13,27.08,27.12,120904.75707475404,15.4355,15.4582,15.4298,15.4525,120904.7571
2011-06-20 13:35:00,27.12,27.17,27.12,27.17,101633.02566183182,15.4525,15.481,15.4525,15.481,101633.0257
2011-06-20 13:40:00,27.16,27.19,27.15,27.15,91591.43929404604,15.4753,15.4924,15.4696,15.4696,91591.4393
2011-06-20 13:45:00,27.16,27.19,27.14,27.15,106805.96409372149,15.4753,15.4924,15.4639,15.4696,106805.9641
2011-06-20 13:50:00,27.15,27.15,27.13,27.14,46556.4458870068,15.4696,15.4696,15.4582,15.4639,46556.4459
2011-06-20 13:55:00,27.14,27.15,27.1,27.11,59945.22771072117,15.4639,15.4696,15.4412,15.4468,59945.2277
2011-06-20 14:00:00,27.1,27.12,27.09,27.11,81448.4227609291,15.4412,15.4525,15.4355,15.4468,81448.4228
2011-06-20 14:05:00,27.11,27.16,27.09,27.16,52540.825641545794,15.4468,15.4753,15.4355,15.4753,52540.8256
2011-06-20 14:10:00,27.16,27.17,27.14,27.16,55482.30043614971,15.4753,15.481,15.4639,15.4753,55482.3004
2011-06-20 14:15:00,27.16,27.17,27.13,27.15,84592.75788619535,15.4753,15.481,15.4582,15.4696,84592.7579
2011-06-20 14:20:00,27.16,27.16,27.07,27.09,50106.501673597726,15.4753,15.4753,15.4241,15.4355,50106.5017
2011-06-20 14:25:00,27.09,27.1,27.06,27.06,40470.63596713663,15.4355,15.4412,15.4184,15.4184,40470.636
2011-06-20 14:30:00,27.06,27.09,27.05,27.07,90272.84714474084,15.4184,15.4355,15.4127,15.4241,90272.8471
2011-06-20 14:35:00,27.07,27.12,27.07,27.11,51222.23349224059,15.4241,15.4525,15.4241,15.4468,51222.2335
2011-06-20 14:40:00,27.11,27.11,27.07,27.1,41890.658281773,15.4468,15.4468,15.4241,15.4412,41890.6583
2011-06-20 14:45:00,27.1,27.16,27.08,27.13,88852.82483010448,15.4412,15.4753,15.4298,15.4582,88852.8248
2011-06-20 14:50:00,27.13,27.16,27.1,27.11,59235.216553402985,15.4582,15.4753,15.4412,15.4468,59235.2166
2011-06-20 14:55:00,27.1,27.14,27.1,27.11,64103.86448929912,15.4412,15.4639,15.4412,15.4468,64103.8645
2011-06-20 15:00:00,27.1,27.11,27.03,27.04,114108.93599756568,15.4412,15.4468,15.4013,15.407,114108.936
2011-06-20 15:05:00,27.05,27.05,26.96,26.96,57409.47357744193,15.4127,15.4127,15.3614,15.3614,57409.4736
2011-06-20 15:10:00,26.97,26.99,26.94,26.94,140480.77898366973,15.3671,15.3785,15.35,15.35,140480.779
2011-06-20 15:15:00,26.94,26.97,26.9,26.91,232173.64844304696,15.35,15.3671,15.3272,15.3329,232173.6484
2011-06-20 15:20:00,26.92,26.92,26.86,26.87,209250.43107820264,15.3386,15.3386,15.3044,15.3101,209250.4311
2011-06-20 15:25:00,26.87,26.92,26.86,26.91,125976.26534131252,15.3101,15.3386,15.3044,15.3329,125976.2653
2011-06-20 15:30:00,26.92,26.99,26.9,26.98,109037.4277310072,15.3386,15.3785,15.3272,15.3728,109037.4277
2011-06-20 15:35:00,26.98,27.02,26.97,27.01,109646.0087229942,15.3728,15.3956,15.3671,15.3899,109646.0087
2011-06-20 15:40:00,27.01,27.06,26.99,27.06,110761.74054163707,15.3899,15.4184,15.3785,15.4184,110761.7405
2011-06-20 15:45:00,27.06,27.11,27.05,27.08,171822.7000710011,15.4184,15.4468,15.4127,15.4298,171822.7001
2011-06-20 15:50:00,27.07,27.08,27.01,27.01,194238.7666091896,15.4241,15.4298,15.3899,15.3899,194238.7666
2011-06-20 15:55:00,27.01,27.04,27.0,27.03,460594.3807688407,15.3899,15.407,15.3842,15.4013,460594.3808
2011-06-21 09:30:00,27.26,27.71,27.26,27.68,312303.47905467084,15.5323,15.7887,15.5323,15.7716,312303.4791
2011-06-21 09:35:00,27.69,27.94,27.68,27.94,325692.2608783852,15.7773,15.9198,15.7716,15.9198,325692.2609
2011-06-21 09:40:00,27.9,28.17,27.89,28.15,285424.48524191097,15.897,16.0508,15.8913,16.0394,285424.4852
2011-06-21 09:45:00,28.15,28.18,27.89,27.93,249213.91621868344,16.0394,16.0565,15.8913,15.9141,249213.9162
2011-06-21 09:50:00,27.91,27.92,27.78,27.9,186327.2137133584,15.9027,15.9084,15.8286,15.897,186327.2137
2011-06-21 09:55:00,27.9,27.98,27.85,27.9,122020.48889339688,15.897,15.9426,15.8685,15.897,122020.4889
2011-06-21 10:00:00,27.89,28.16,27.89,28.03,237650.8773709301,15.8913,16.0451,15.8913,15.971,237650.8774
2011-06-21 10:05:00,28.02,28.06,27.96,28.04,112486.05335226696,15.9654,15.9881,15.9312,15.9767,112486.0534
2011-06-21 10:10:00,28.03,28.08,27.95,28.04,90475.70747540318,15.971,15.9995,15.9255,15.9767,90475.7075
2011-06-21 10:15:00,28.04,28.17,28.03,28.17,144436.55543158535,15.9767,16.0508,15.971,16.0508,144436.5554
2011-06-21 10:20:00,28.17,28.3,28.16,28.27,153970.99097271528,16.0508,16.1249,16.0451,16.1078,153970.991
2011-06-21 10:25:00,28.27,28.27,28.14,28.18,134597.8293944619,16.1078,16.1078,16.0337,16.0565,134597.8294
2011-06-21 10:30:00,28.18,28.32,28.18,28.19,132873.51658383204,16.0565,16.1363,16.0565,16.0622,132873.5166
2011-06-21 10:35:00,28.19,28.24,28.16,28.24,63596.71366264327,16.0622,16.0907,16.0451,16.0907,63596.7137
2011-06-21 10:40:00,28.24,28.3,28.21,28.26,73739.73019576022,16.0907,16.1249,16.0736,16.1021,73739.7302
2011-06-21 10:45:00,28.25,28.34,28.22,28.29,76681.20499036413,16.0964,16.1477,16.0793,16.1192,76681.205
2011-06-21 10:50:00,28.29,28.33,28.18,28.26,115021.8074855462,16.1192,16.142,16.0565,16.1021,115021.8075
2011-06-21 10:55:00,28.26,28.3,28.17,28.18,79014.09879298104,16.1021,16.1249,16.0508,16.0565,79014.0988
2011-06-21 11:00:00,28.19,28.26,28.17,28.24,75362.61284105893,16.0622,16.1021,16.0508,16.0907,75362.6128
2011-06-21 11:05:00,28.23,28.3,28.19,28.3,110863.17070696826,16.085,16.1249,16.0622,16.1249,110863.1707
2011-06-21 11:10:00,28.3,28.32,28.21,28.27,76376.91449437062,16.1249,16.1363,16.0736,16.1078,76376.9145
2011-06-21 11:15:00,28.27,28.35,28.25,28.3,152550.9686580789,16.1078,16.1534,16.0964,16.1249,152550.9687
2011-06-21 11:20:00,28.3,28.41,28.3,28.34,62480.98184400041,16.1249,16.1876,16.1249,16.1477,62480.9818
2011-06-21 11:25:00,28.35,28.39,28.34,28.35,54569.42894816919,16.1534,16.1762,16.1477,16.1534,54569.4289
2011-06-21 11:30:00,28.35,28.39,28.34,28.39,47266.45704432498,16.1534,16.1762,16.1477,16.1762,47266.457
2011-06-21 11:35:00,28.38,28.46,28.36,28.43,84998.47854752003,16.1705,16.2161,16.1591,16.199,84998.4785
2011-06-21 11:40:00,28.43,28.44,28.35,28.35,128917.74013591642,16.199,16.2047,16.1534,16.1534,128917.7401
2011-06-21 11:45:00,28.35,28.37,28.32,28.36,94634.34425398114,16.1534,16.1648,16.1363,16.1591,94634.3443
2011-06-21 11:50:00,28.36,28.37,28.23,28.24,59945.22771072117,16.1591,16.1648,16.085,16.0907,59945.2277
2011-06-21 11:55:00,28.25,28.28,28.22,28.25,46759.30621766914,16.0964,16.1135,16.0793,16.0964,46759.3062
2011-06-21 12:00:00,28.26,28.27,28.19,28.21,54366.56861750685,16.1021,16.1078,16.0622,16.0736,54366.5686
2011-06-21 12:05:00,28.21,28.21,28.18,28.19,61162.3896946952,16.0736,16.0736,16.0565,16.0622,61162.3897
2011-06-21 12:10:00,28.19,28.19,28.13,28.16,64002.43432396795,16.0622,16.0622,16.028,16.0451,64002.4343
2011-06-21 12:15:00,28.16,28.2,28.15,28.18,83071.30540622781,16.0451,16.0679,16.0394,16.0565,83071.3054
2011-06-21 12:20:00,28.17,28.22,28.17,28.18,66335.32812658485,16.0508,16.0793,16.0508,16.0565,66335.3281
2011-06-21 12:25:00,28.18,28.2,28.14,28.19,59032.35622274064,16.0565,16.0679,16.0337,16.0622,59032.3562
2011-06-21 12:30:00,28.19,28.2,28.16,28.17,31443.35125266254,16.0622,16.0679,16.0451,16.0508,31443.3513
2011-06-21 12:35:00,28.17,28.18,28.15,28.16,56800.89258545492,16.0508,16.0565,16.0394,16.0451,56800.8926
2011-06-21 12:40:00,28.17,28.17,28.12,28.13,34993.40703925347,16.0508,16.0508,16.0223,16.028,34993.407
2011-06-21 12:45:00,28.13,28.14,28.1,28.12,59133.78638807181,16.028,16.0337,16.0109,16.0223,59133.7864
2011-06-21 12:50:00,28.12,28.15,28.1,28.12,31139.06075666904,16.0223,16.0394,16.0109,16.0223,31139.0608
2011-06-21 12:55:00,28.13,28.13,28.1,28.13,25154.68100213004,16.028,16.028,16.0109,16.028,25154.681
2011-06-21 13:00:00,28.13,28.14,28.11,28.14,25053.250836798863,16.028,16.0337,16.0166,16.0337,25053.2508
2011-06-21 13:05:00,28.14,28.14,28.1,28.1,60148.08804138351,16.0337,16.0337,16.0109,16.0109,60148.088
2011-06-21 13:10:00,28.11,28.13,28.07,28.13,110863.17070696826,16.0166,16.028,15.9938,16.028,110863.1707
2011-06-21 13:15:00,28.13,28.13,28.1,28.11,35703.41819657166,16.028,16.028,16.0109,16.0166,35703.4182
2011-06-21 13:20:00,28.1,28.13,28.06,28.09,111370.3215336241,16.0109,16.028,15.9881,16.0052,111370.3215
2011-06-21 13:25:00,28.08,28.12,28.08,28.1,39050.61365250025,15.9995,16.0223,15.9995,16.0109,39050.6137
2011-06-21 13:30:00,28.1,28.13,28.09,28.1,51627.95415356527,16.0109,16.028,16.0052,16.0109,51627.9542
2011-06-21 13:35:00,28.1,28.12,28.06,28.06,53047.97646820165,16.0109,16.0223,15.9881,15.9881,53047.9765
2011-06-21 13:40:00,28.06,28.09,28.05,28.06,46455.01572167563,15.9881,16.0052,15.9824,15.9881,46455.0157
2011-06-21 13:45:00,28.05,28.11,28.05,28.09,29414.74794603915,15.9824,16.0166,15.9824,16.0052,29414.7479
2011-06-21 13:50:00,28.1,28.13,28.09,28.11,61568.11035601988,16.0109,16.028,16.0052,16.0166,61568.1104
2011-06-21 13:55:00,28.12,28.13,28.11,28.13,51425.09382290293,16.0223,16.028,16.0166,16.028,51425.0938
2011-06-21 14:00:00,28.12,28.14,28.09,28.11,85302.76904351354,16.0223,16.0337,16.0052,16.0166,85302.769
2011-06-21 14:05:00,28.11,28.11,28.07,28.08,80636.98143827975,16.0166,16.0166,15.9938,15.9995,80636.9814
2011-06-21 14:10:00,28.07,28.14,28.07,28.14,52845.116137539306,15.9938,16.0337,15.9938,16.0337,52845.1161
2011-06-21 14:15:00,28.14,28.14,28.11,28.13,75058.32234506542,16.0337,16.0337,16.0166,16.028,75058.3223
2011-06-21 14:20:00,28.13,28.15,28.12,28.13,75261.18267572776,16.028,16.0394,16.0223,16.028,75261.1827
2011-06-21 14:25:00,28.12,28.14,28.11,28.12,44933.563241708085,16.0223,16.0337,16.0166,16.0223,44933.5632
2011-06-21 14:30:00,28.12,28.17,28.11,28.17,59742.36738005883,16.0223,16.0508,16.0166,16.0508,59742.3674
2011-06-21 14:35:00,28.16,28.26,28.15,28.24,103255.90830713054,16.0451,16.1021,16.0394,16.0907,103255.9083
2011-06-21 14:40:00,28.24,28.25,28.19,28.19,64002.43432396795,16.0907,16.0964,16.0622,16.0622,64002.4343
2011-06-21 14:45:00,28.2,28.24,28.17,28.24,53250.83679886398,16.0679,16.0907,16.0508,16.0907,53250.8368
2011-06-21 14:50:00,28.24,28.32,28.23,28.31,148088.04138350746,16.0907,16.1363,16.085,16.1306,148088.0414
2011-06-21 14:55:00,28.32,28.32,28.31,28.31,62480.98184400041,16.1363,16.1363,16.1306,16.1306,62480.9818
2011-06-21 15:00:00,28.32,28.33,28.29,28.33,107211.68475504615,16.1363,16.142,16.1192,16.142,107211.6848
2011-06-21 15:05:00,28.32,28.34,28.31,28.33,62683.84217466274,16.1363,16.1477,16.1306,16.142,62683.8422
2011-06-21 15:10:00,28.34,28.36,28.32,28.32,60452.378537377015,16.1477,16.1591,16.1363,16.1363,60452.3785
2011-06-21 15:15:00,28.32,28.33,28.28,28.3,72421.13804645502,16.1363,16.142,16.1135,16.1249,72421.138
2011-06-21 15:20:00,28.29,28.32,28.29,28.32,62176.6913480069,16.1192,16.1363,16.1192,16.1363,62176.6913
2011-06-21 15:25:00,28.32,28.35,28.31,28.31,144639.4157622477,16.1363,16.1534,16.1306,16.1306,144639.4158
2011-06-21 15:30:00,28.32,28.32,28.28,28.3,245258.13977076783,16.1363,16.1363,16.1135,16.1249,245258.1398
2011-06-21 15:35:00,28.3,28.32,28.29,28.31,158535.34841261792,16.1249,16.1363,16.1192,16.1306,158535.3484
2011-06-21 15:40:00,28.31,28.35,28.3,28.34,221422.050917943,16.1306,16.1534,16.1249,16.1477,221422.0509
2011-06-21 15:45:00,28.35,28.44,28.35,28.4,245663.8604320925,16.1534,16.2047,16.1534,16.1819,245663.8604
2011-06-21 15:50:00,28.41,28.42,28.38,28.39,280251.5468100213,16.1876,16.1933,16.1705,16.1762,280251.5468
2011-06-21 15:55:00,28.38,28.39,28.36,28.37,299218.98772695,16.1705,16.1762,16.1591,16.1648,299218.9877
2011-06-22 09:30:00,28.25,28.25,28.1,28.17,90171.41697940968,16.0964,16.0964,16.0109,16.0508,90171.417
2011-06-22 09:35:00,28.17,28.33,28.15,28.27,126787.70666396186,16.0508,16.142,16.0394,16.1078,126787.7067
2011-06-22 09:40:00,28.27,28.3,28.2,28.25,97170.09838726035,16.1078,16.1249,16.0679,16.0964,97170.0984
2011-06-22 09:45:00,28.25,28.3,28.24,28.28,70798.2554011563,16.0964,16.1249,16.0907,16.1135,70798.2554
2011-06-22 09:50:00,28.27,28.28,28.22,28.23,81245.56243026676,16.1078,16.1135,16.0793,16.085,81245.5624
2011-06-22 09:55:00,28.22,28.31,28.22,28.25,51425.09382290293,16.0793,16.1306,16.0793,16.0964,51425.0938
2011-06-22 10:00:00,28.24,28.27,28.21,28.24,109138.85789633838,16.0907,16.1078,16.0736,16.0907,109138.8579
2011-06-22 10:05:00,28.24,28.31,28.23,28.29,59336.64671873416,16.0907,16.1306,16.085,16.1192,59336.6467
2011-06-22 10:10:00,28.29,28.3,28.25,28.26,42904.95993508469,16.1192,16.1249,16.0964,16.1021,42904.9599
2011-06-22 10:15:00,28.26,28.29,28.21,28.26,160259.6612232478,16.1021,16.1192,16.0736,16.1021,160259.6612
2011-06-22 10:20:00,28.26,28.33,28.21,28.33,78709.80829698752,16.1021,16.142,16.0736,16.142,78709.8083
2011-06-22 10:25:00,28.33,28.34,28.31,28.33,52743.685972208135,16.142,16.1477,16.1306,16.142,52743.686
2011-06-22 10:30:00,28.33,28.45,28.33,28.4,144233.695100923,16.142,16.2104,16.142,16.1819,144233.6951
2011-06-22 10:35:00,28.39,28.41,28.32,28.33,46252.155391013286,16.1762,16.1876,16.1363,16.142,46252.1554
2011-06-22 10:40:00,28.34,28.34,28.31,28.32,34283.395881935285,16.1477,16.1477,16.1306,16.1363,34283.3959
2011-06-22 10:45:00,28.32,28.37,28.32,28.35,40572.06613246779,16.1363,16.1648,16.1363,16.1534,40572.0661
2011-06-22 10:50:00,28.35,28.38,28.32,28.38,39557.7644791561,16.1534,16.1705,16.1363,16.1705,39557.7645
2011-06-22 10:55:00,28.39,28.43,28.37,28.38,40876.3566284613,16.1762,16.199,16.1648,16.1705,40876.3566
2011-06-22 11:00:00,28.39,28.39,28.35,28.38,43513.540927071714,16.1762,16.1762,16.1534,16.1705,43513.5409
2011-06-22 11:05:00,28.39,28.39,28.32,28.33,61466.68019068871,16.1762,16.1762,16.1363,16.142,61466.6802
2011-06-22 11:10:00,28.33,28.34,28.32,28.34,49092.20002028604,16.142,16.1477,16.1363,16.1477,49092.2
2011-06-22 11:15:00,28.35,28.38,28.35,28.38,53352.26696419515,16.1534,16.1705,16.1534,16.1705,53352.267
2011-06-22 11:20:00,28.37,28.38,28.33,28.37,34689.11654325997,16.1648,16.1705,16.142,16.1648,34689.1165
2011-06-22 11:25:00,28.36,28.39,28.36,28.39,38442.03266051324,16.1591,16.1762,16.1591,16.1762,38442.0327
2011-06-22 11:30:00,28.4,28.53,28.4,28.52,77492.6463130135,16.1819,16.2559,16.1819,16.2502,77492.6463
2011-06-22 11:35:00,28.51,28.54,28.49,28.54,37934.88183385739,16.2445,16.2616,16.2332,16.2616,37934.8818
2011-06-22 11:40:00,28.53,28.54,28.4,28.42,48179.32853230551,16.2559,16.2616,16.1819,16.1933,48179.3285
2011-06-22 11:45:00,28.41,28.5,28.41,28.49,56395.17192413024,16.1876,16.2388,16.1876,16.2332,56395.1719
2011-06-22 11:50:00,28.48,28.53,28.47,28.52,49295.06035094837,16.2275,16.2559,16.2218,16.2502,49295.0604
2011-06-22 11:55:00,28.51,28.52,28.49,28.51,49497.92068161071,16.2445,16.2502,16.2332,16.2445,49497.9207
2011-06-22 12:00:00,28.5,28.51,28.41,28.45,102647.32731514351,16.2388,16.2445,16.1876,16.2104,102647.3273
2011-06-22 12:05:00,28.45,28.46,28.43,28.45,35094.83720458464,16.2104,16.2161,16.199,16.2104,35094.8372
2011-06-22 12:10:00,28.46,28.47,28.44,28.44,79724.10995029921,16.2161,16.2218,16.2047,16.2047,79724.11
2011-06-22 12:15:00,28.45,28.46,28.4,28.4,72319.70788112385,16.2104,16.2161,16.1819,16.1819,72319.7079
2011-06-22 12:20:00,28.4,28.41,28.36,28.36,62176.6913480069,16.1819,16.1876,16.1591,16.1591,62176.6913
2011-06-22 12:25:00,28.36,28.44,28.32,28.43,93417.1822700071,16.1591,16.2047,16.1363,16.199,93417.1823
2011-06-22 12:30:00,28.42,28.44,28.33,28.36,57713.76407343544,16.1933,16.2047,16.142,16.1591,57713.7641
2011-06-22 12:35:00,28.35,28.39,28.31,28.37,67045.33928390303,16.1534,16.1762,16.1306,16.1648,67045.3393
2011-06-22 12:40:00,28.37,28.44,28.37,28.42,44020.69175372756,16.1648,16.2047,16.1648,16.1933,44020.6918
2011-06-22 12:45:00,28.42,28.47,28.42,28.45,38036.31199918856,16.1933,16.2218,16.1933,16.2104,38036.312
2011-06-22 12:50:00,28.46,28.48,28.46,28.47,31443.35125266254,16.2161,16.2275,16.2161,16.2218,31443.3513
2011-06-22 12:55:00,28.46,28.47,28.44,28.47,46759.30621766914,16.2161,16.2218,16.2047,16.2218,46759.3062
2011-06-22 13:00:00,28.48,28.48,28.42,28.45,46049.29506035095,16.2275,16.2275,16.1933,16.2104,46049.2951
2011-06-22 13:05:00,28.45,28.47,28.43,28.47,30023.32893802617,16.2104,16.2218,16.199,16.2218,30023.3289
2011-06-22 13:10:00,28.48,28.48,28.45,28.47,27589.004970078106,16.2275,16.2275,16.2104,16.2218,27589.005
2011-06-22 13:15:00,28.46,28.54,28.46,28.53,53757.98762551983,16.2161,16.2616,16.2161,16.2559,53757.9876
2011-06-22 13:20:00,28.54,28.55,28.51,28.52,60553.808702708186,16.2616,16.2673,16.2445,16.2502,60553.8087
2011-06-22 13:25:00,28.52,28.53,28.51,28.51,42702.09960442236,16.2502,16.2559,16.2445,16.2445,42702.0996
2011-06-22 13:30:00,28.52,28.56,28.51,28.55,72725.42854244853,16.2502,16.273,16.2445,16.2673,72725.4285
2011-06-22 13:35:00,28.55,28.56,28.53,28.54,36819.15001521452,16.2673,16.273,16.2559,16.2616,36819.15
2011-06-22 13:40:00,28.53,28.56,28.52,28.55,42600.66943909119,16.2559,16.273,16.2502,16.2673,42600.6694
2011-06-22 13:45:00,28.55,28.57,28.55,28.55,55685.16076681205,16.2673,16.2787,16.2673,16.2673,55685.1608
2011-06-22 13:50:00,28.55,28.56,28.54,28.55,21503.19505020793,16.2673,16.273,16.2616,16.2673,21503.1951
2011-06-22 13:55:00,28.55,28.55,28.52,28.52,29719.03844203266,16.2673,16.2673,16.2502,16.2502,29719.0384
2011-06-22 14:00:00,28.52,28.62,28.49,28.59,319403.5906278527,16.2502,16.3072,16.2332,16.2901,319403.5906
2011-06-22 14:05:00,28.58,28.64,28.54,28.63,89157.11532609798,16.2844,16.3186,16.2616,16.3129,89157.1153
2011-06-22 14:10:00,28.64,28.68,28.57,28.58,123034.7905467086,16.3186,16.3414,16.2787,16.2844,123034.7905
2011-06-22 14:15:00,28.58,28.59,28.55,28.57,89461.40582209149,16.2844,16.2901,16.2673,16.2787,89461.4058
2011-06-22 14:20:00,28.57,28.66,28.56,28.64,77391.21614768232,16.2787,16.33,16.273,16.3186,77391.2161
2011-06-22 14:25:00,28.63,28.68,28.58,28.59,83071.30540622781,16.3129,16.3414,16.2844,16.2901,83071.3054
2011-06-22 14:30:00,28.59,28.63,28.58,28.62,108428.84673902018,16.2901,16.3129,16.2844,16.3072,108428.8467
2011-06-22 14:35:00,28.62,28.62,28.53,28.55,158028.19758596207,16.3072,16.3072,16.2559,16.2673,158028.1976
2011-06-22 14:40:00,28.55,28.56,28.49,28.51,119281.87442945532,16.2673,16.273,16.2332,16.2445,119281.8744
2011-06-22 14:45:00,28.51,28.55,28.5,28.54,88345.67400344863,16.2445,16.2673,16.2388,16.2616,88345.674
2011-06-22 14:50:00,28.54,28.55,28.5,28.51,123947.66203468911,16.2616,16.2673,16.2388,16.2445,123947.662
2011-06-22 14:55:00,28.51,28.51,28.44,28.45,119890.45542144234,16.2445,16.2445,16.2047,16.2104,119890.4554
2011-06-22 15:00:00,28.44,28.48,28.43,28.48,107211.68475504615,16.2047,16.2275,16.199,16.2275,107211.6848
2011-06-22 15:05:00,28.48,28.48,28.43,28.47,156608.1752713257,16.2275,16.2275,16.199,16.2218,156608.1753
2011-06-22 15:10:00,28.46,28.5,28.43,28.47,144639.4157622477,16.2161,16.2388,16.199,16.2218,144639.4158
2011-06-22 15:15:00,28.47,28.48,28.44,28.48,76376.91449437062,16.2218,16.2275,16.2047,16.2275,76376.9145
2011-06-22 15:20:00,28.48,28.51,28.44,28.45,99198.70169388376,16.2275,16.2445,16.2047,16.2104,99198.7017
2011-06-22 15:25:00,28.45,28.46,28.41,28.45,86317.07069682523,16.2104,16.2161,16.1876,16.2104,86317.0707
2011-06-22 15:30:00,28.45,28.46,28.42,28.42,156608.1752713257,16.2104,16.2161,16.1933,16.1933,156608.1753
2011-06-22 15:35:00,28.42,28.46,28.4,28.41,213916.21868343643,16.1933,16.2161,16.1819,16.1876,213916.2187
2011-06-22 15:40:00,28.41,28.42,28.34,28.35,344862.56212597626,16.1876,16.1933,16.1477,16.1534,344862.5621
2011-06-22 15:45:00,28.34,28.36,28.32,28.34,352165.53402982047,16.1477,16.1591,16.1363,16.1477,352165.534
2011-06-22 15:50:00,28.34,28.36,28.32,28.32,270209.9604422355,16.1477,16.1591,16.1363,16.1363,270209.9604
2011-06-22 15:55:00,28.32,28.35,28.32,28.34,425499.543564256,16.1363,16.1534,16.1363,16.1477,425499.5436
2011-06-23 09:30:00,27.84,27.85,27.65,27.66,136525.00253575417,15.8628,15.8685,15.7545,15.7602,136525.0025
2011-06-23 09:35:00,27.66,27.86,27.61,27.82,128004.8686479359,15.7602,15.8742,15.7317,15.8514,128004.8686
2011-06-23 09:40:00,27.81,27.88,27.72,27.8,119890.45542144234,15.8457,15.8856,15.7944,15.84,119890.4554
2011-06-23 09:45:00,27.79,28.0,27.78,27.98,165432.59965513743,15.8343,15.954,15.8286,15.9426,165432.5997
2011-06-23 09:50:00,27.98,27.98,27.79,27.86,114717.51698955268,15.9426,15.9426,15.8343,15.8742,114717.517
2011-06-23 09:55:00,27.85,28.07,27.85,28.04,97778.6793792474,15.8685,15.9938,15.8685,15.9767,97778.6794
2011-06-23 10:00:00,28.06,28.14,28.0,28.14,90779.99797139667,15.9881,16.0337,15.954,16.0337,90779.998
2011-06-23 10:05:00,28.15,28.15,28.04,28.11,74551.17151840958,16.0394,16.0394,15.9767,16.0166,74551.1715
2011-06-23 10:10:00,28.12,28.18,28.03,28.05,75666.90333705244,16.0223,16.0565,15.971,15.9824,75666.9033
2011-06-23 10:15:00,28.05,28.11,27.99,27.99,43310.68059640937,15.9824,16.0166,15.9483,15.9483,43310.6806
2011-06-23 10:20:00,27.99,28.02,27.9,27.91,59235.216553402985,15.9483,15.9654,15.897,15.9027,59235.2166
2011-06-23 10:25:00,27.91,28.01,27.87,27.99,58525.2053960848,15.9027,15.9597,15.8799,15.9483,58525.2054
2011-06-23 10:30:00,27.99,28.07,27.91,27.94,84998.47854752003,15.9483,15.9938,15.9027,15.9198,84998.4785
2011-06-23 10:35:00,27.94,27.98,27.85,27.89,95040.06491530582,15.9198,15.9426,15.8685,15.8913,95040.0649
2011-06-23 10:40:00,27.89,27.91,27.8,27.87,94025.76326199411,15.8913,15.9027,15.84,15.8799,94025.7633
2011-06-23 10:45:00,27.88,27.88,27.81,27.88,90881.42813672786,15.8856,15.8856,15.8457,15.8856,90881.4281
2011-06-23 10:50:00,27.88,27.99,27.84,27.99,98792.98103255908,15.8856,15.9483,15.8628,15.9483,98792.981
2011-06-23 10:55:00,27.99,28.08,27.95,28.07,50410.79216959124,15.9483,15.9995,15.9255,15.9938,50410.7922
2011-06-23 11:00:00,28.06,28.15,28.04,28.13,137133.58352774114,15.9881,16.0394,15.9767,16.028,137133.5835
2011-06-23 11:05:00,28.13,28.17,28.08,28.17,51729.38431889644,16.028,16.0508,15.9995,16.0508,51729.3843
2011-06-23 11:10:00,28.18,28.18,28.05,28.1,73232.57936910437,16.0565,16.0565,15.9824,16.0109,73232.5794
2011-06-23 11:15:00,28.11,28.11,28.02,28.05,54772.28927883152,16.0166,16.0166,15.9654,15.9824,54772.2893
2011-06-23 11:20:00,28.06,28.11,28.04,28.08,42397.809108428846,15.9881,16.0166,15.9767,15.9995,42397.8091
2011-06-23 11:25:00,28.07,28.1,28.01,28.07,152348.1083274166,15.9938,16.0109,15.9597,15.9938,152348.1083
2011-06-23 11:30:00,28.06,28.17,28.04,28.16,65726.74713459783,15.9881,16.0508,15.9767,16.0451,65726.7471
2011-06-23 11:35:00,28.16,28.23,28.16,28.2,59742.36738005883,16.0451,16.085,16.0451,16.0679,59742.3674
2011-06-23 11:40:00,28.21,28.24,28.2,28.24,25256.111167461204,16.0736,16.0907,16.0679,16.0907,25256.1112
2011-06-23 11:45:00,28.24,28.24,28.14,28.14,57409.47357744193,16.0907,16.0907,16.0337,16.0337,57409.4736
2011-06-23 11:50:00,28.17,28.17,28.12,28.13,34689.11654325997,16.0508,16.0508,16.0223,16.028,34689.1165
2011-06-23 11:55:00,28.13,28.24,28.13,28.24,44730.702911045744,16.028,16.0907,16.028,16.0907,44730.7029
2011-06-23 12:00:00,28.24,28.33,28.24,28.28,194035.90627852725,16.0907,16.142,16.0907,16.1135,194035.9063
2011-06-23 12:05:00,28.29,28.31,28.24,28.3,39050.61365250025,16.1192,16.1306,16.0907,16.1249,39050.6137
2011-06-23 12:10:00,28.29,28.34,28.26,28.32,59742.36738005883,16.1192,16.1477,16.1021,16.1363,59742.3674
2011-06-23 12:15:00,28.32,28.32,28.21,28.23,64408.15498529263,16.1363,16.1363,16.0736,16.085,64408.155
2011-06-23 12:20:00,28.23,28.28,28.23,28.23,24546.10001014301,16.085,16.1135,16.085,16.085,24546.1
2011-06-23 12:25:00,28.23,28.23,28.14,28.15,54569.42894816919,16.085,16.085,16.0337,16.0394,54569.4289
2011-06-23 12:30:00,28.16,28.21,28.14,28.2,45542.1442336951,16.0451,16.0736,16.0337,16.0679,45542.1442
2011-06-23 12:35:00,28.2,28.23,28.17,28.19,42702.09960442236,16.0679,16.085,16.0508,16.0622,42702.0996
2011-06-23 12:40:00,28.19,28.29,28.18,28.28,60452.378537377015,16.0622,16.1192,16.0565,16.1135,60452.3785
2011-06-23 12:45:00,28.27,28.3,28.25,28.3,36311.99918855868,16.1078,16.1249,16.0964,16.1249,36311.9992
2011-06-23 12:50:00,28.3,28.34,28.3,28.34,37732.02150319505,16.1249,16.1477,16.1249,16.1477,37732.0215
2011-06-23 12:55:00,28.33,28.37,28.33,28.36,53960.847956182166,16.142,16.1648,16.142,16.1591,53960.848
2011-06-23 13:00:00,28.37,28.39,28.34,28.39,27284.714474084594,16.1648,16.1762,16.1477,16.1762,27284.7145
2011-06-23 13:05:00,28.4,28.49,28.39,28.48,95141.495080637,16.1819,16.2332,16.1762,16.2275,95141.4951
2011-06-23 13:10:00,28.48,28.54,28.47,28.49,92707.17111268891,16.2275,16.2616,16.2218,16.2332,92707.1711
2011-06-23 13:15:00,28.49,28.53,28.49,28.5,76985.49548635764,16.2332,16.2559,16.2332,16.2388,76985.4955
2011-06-23 13:20:00,28.51,28.52,28.36,28.49,151840.95750076073,16.2445,16.2502,16.1591,16.2332,151840.9575
2011-06-23 13:25:00,28.49,28.53,28.48,28.52,62886.70250532508,16.2332,16.2559,16.2275,16.2502,62886.7025
2011-06-23 13:30:00,28.52,28.6,28.5,28.59,65929.60746526017,16.2502,16.2958,16.2388,16.2901,65929.6075
2011-06-23 13:35:00,28.6,28.62,28.58,28.59,69175.37275585759,16.2958,16.3072,16.2844,16.2901,69175.3728
2011-06-23 13:40:00,28.59,28.62,28.53,28.53,86519.93102748758,16.2901,16.3072,16.2559,16.2559,86519.931
2011-06-23 13:45:00,28.53,28.53,28.48,28.48,37427.73100720154,16.2559,16.2559,16.2275,16.2275,37427.731
2011-06-23 13:50:00,28.48,28.48,28.39,28.4,40673.49629779896,16.2275,16.2275,16.1762,16.1819,40673.4963
2011-06-23 13:55:00,28.41,28.45,28.41,28.44,38442.03266051324,16.1876,16.2104,16.1876,16.2047,38442.0327
2011-06-23 14:00:00,28.44,28.49,28.37,28.38,108327.416573689,16.2047,16.2332,16.1648,16.1705,108327.4166
2011-06-23 14:05:00,28.37,28.49,28.33,28.4,111167.46120296176,16.1648,16.2332,16.142,16.1819,111167.4612
2011-06-23 14:10:00,28.39,28.41,28.31,28.32,67146.7694492342,16.1762,16.1876,16.1306,16.1363,67146.7694
2011-06-23 14:15:00,28.32,28.32,28.26,28.31,58119.48473476012,16.1363,16.1363,16.1021,16.1306,58119.4847
2011-06-23 14:20:00,28.3,28.32,28.27,28.32,46353.58555634446,16.1249,16.1363,16.1078,16.1363,46353.5856
2011-06-23 14:25:00,28.32,28.34,28.29,28.31,36413.42935388985,16.1363,16.1477,16.1192,16.1306,36413.4294
2011-06-23 14:30:00,28.3,28.35,28.29,28.31,90069.98681407851,16.1249,16.1534,16.1192,16.1306,90069.9868
2011-06-23 14:35:00,28.3,28.32,28.22,28.22,52946.54630287048,16.1249,16.1363,16.0793,16.0793,52946.5463
2011-06-23 14:40:00,28.22,28.31,28.19,28.23,84288.46739020184,16.0793,16.1306,16.0622,16.085,84288.4674
2011-06-23 14:45:00,28.22,28.25,28.16,28.22,58220.91490009129,16.0793,16.0964,16.0451,16.0793,58220.9149
2011-06-23 14:50:00,28.21,28.25,28.19,28.25,42093.518612435335,16.0736,16.0964,16.0622,16.0964,42093.5186
2011-06-23 14:55:00,28.24,28.55,28.23,28.55,118470.43310680595,16.0907,16.2673,16.085,16.2673,118470.4331
2011-06-23 15:00:00,28.55,28.55,28.34,28.4,116238.96946952023,16.2673,16.2673,16.1477,16.1819,116238.9695
2011-06-23 15:05:00,28.41,28.55,28.34,28.51,105893.09260574097,16.1876,16.2673,16.1477,16.2445,105893.0926
2011-06-23 15:10:00,28.51,28.55,28.43,28.53,92200.02028603306,16.2445,16.2673,16.199,16.2559,92200.0203
2011-06-23 15:15:00,28.52,28.62,28.52,28.54,144537.98559691652,16.2502,16.3072,16.2502,16.2616,144537.9856
2011-06-23 15:20:00,28.54,28.59,28.49,28.54,119789.02525611116,16.2616,16.2901,16.2332,16.2616,119789.0253
2011-06-23 15:25:00,28.54,28.55,28.44,28.45,79521.24961963687,16.2616,16.2673,16.2047,16.2104,79521.2496
2011-06-23 15:30:00,28.45,28.47,28.33,28.41,212191.9058728066,16.2104,16.2218,16.142,16.1876,212191.9059
2011-06-23 15:35:00,28.41,28.48,28.36,28.38,113196.06450958517,16.1876,16.2275,16.1591,16.1705,113196.0645
2011-06-23 15:40:00,28.38,28.5,28.37,28.39,139466.47733035806,16.1705,16.2388,16.1648,16.1762,139466.4773
2011-06-23 15:45:00,28.38,28.53,28.36,28.49,233390.810427021,16.1705,16.2559,16.1591,16.2332,233390.8104
2011-06-23 15:50:00,28.49,28.57,28.47,28.53,185718.6327213713,16.2332,16.2787,16.2218,16.2559,185718.6327
2011-06-23 15:55:00,28.53,28.59,28.52,28.55,157622.4769246374,16.2559,16.2901,16.2502,16.2673,157622.4769
2011-06-24 09:30:00,28.62,28.72,28.59,28.63,57105.18308144842,16.3072,16.3642,16.2901,16.3129,57105.1831
2011-06-24 09:35:00,28.65,28.68,28.54,28.62,43919.26158839639,16.3243,16.3414,16.2616,16.3072,43919.2616
2011-06-24 09:40:00,28.62,28.64,28.5,28.5,29211.88761537681,16.3072,16.3186,16.2388,16.2388,29211.8876
2011-06-24 09:45:00,28.5,28.56,28.44,28.48,62683.84217466274,16.2388,16.273,16.2047,16.2275,62683.8422
2011-06-24 09:50:00,28.47,28.48,28.36,28.45,93924.33309666294,16.2218,16.2275,16.1591,16.2104,93924.3331
2011-06-24 09:55:00,28.44,28.49,28.41,28.41,19880.31240490922,16.2047,16.2332,16.1876,16.1876,19880.3124
2011-06-24 10:00:00,28.42,28.52,28.37,28.39,85302.76904351354,16.1933,16.2502,16.1648,16.1762,85302.769
2011-06-24 10:05:00,28.39,28.48,28.34,28.44,194847.3476011766,16.1762,16.2275,16.1477,16.2047,194847.3476
2011-06-24 10:10:00,28.44,28.46,28.33,28.36,136626.43270108532,16.2047,16.2161,16.142,16.1591,136626.4327
2011-06-24 10:15:00,28.37,28.41,28.29,28.33,123947.66203468911,16.1648,16.1876,16.1192,16.142,123947.662
2011-06-24 10:20:00,28.34,28.4,28.33,28.37,69378.23308651993,16.1477,16.1819,16.142,16.1648,69378.2331
2011-06-24 10:25:00,28.36,28.37,28.27,28.34,83781.316563546,16.1591,16.1648,16.1078,16.1477,83781.3166
2011-06-24 10:30:00,28.33,28.41,28.28,28.38,48585.04919363018,16.142,16.1876,16.1135,16.1705,48585.0492
2011-06-24 10:35:00,28.37,28.48,28.37,28.38,44832.13307637692,16.1648,16.2275,16.1648,16.1705,44832.1331
2011-06-24 10:40:00,28.38,28.45,28.37,28.37,39862.05497514961,16.1705,16.2104,16.1648,16.1648,39862.055
2011-06-24 10:45:00,28.37,28.39,28.31,28.32,99300.13185921492,16.1648,16.1762,16.1306,16.1363,99300.1319
2011-06-24 10:50:00,28.32,28.35,28.27,28.35,56192.3115934679,16.1363,16.1534,16.1078,16.1534,56192.3116
2011-06-24 10:55:00,28.35,28.37,28.3,28.33,38036.31199918856,16.1534,16.1648,16.1249,16.142,38036.312
2011-06-24 11:00:00,28.33,28.38,28.3,28.33,37833.45166852622,16.142,16.1705,16.1249,16.142,37833.4517
2011-06-24 11:05:00,28.33,28.33,28.26,28.33,65422.45663860432,16.142,16.142,16.1021,16.142,65422.4566
2011-06-24 11:10:00,28.32,28.33,28.21,28.28,51222.23349224059,16.1363,16.142,16.0736,16.1135,51222.2335
2011-06-24 11:15:00,28.28,28.33,28.27,28.3,38847.75332183792,16.1135,16.142,16.1078,16.1249,38847.7533
2011-06-24 11:20:00,28.31,28.36,28.29,28.34,90982.85830205904,16.1306,16.1591,16.1192,16.1477,90982.8583
2011-06-24 11:25:00,28.34,28.36,28.3,28.36,49497.92068161071,16.1477,16.1591,16.1249,16.1591,49497.9207
2011-06-24 11:30:00,28.35,28.35,28.28,28.3,38239.172329850895,16.1534,16.1534,16.1135,16.1249,38239.1723
2011-06-24 11:35:00,28.31,28.32,28.3,28.32,22314.636372857287,16.1306,16.1363,16.1249,16.1363,22314.6364
2011-06-24 11:40:00,28.31,28.38,28.3,28.37,19576.02190891571,16.1306,16.1705,16.1249,16.1648,19576.0219
2011-06-24 11:45:00,28.38,28.42,28.37,28.37,11258.748351759814,16.1705,16.1933,16.1648,16.1648,11258.7484
2011-06-24 11:50:00,28.37,28.37,28.34,28.35,12780.200831727356,16.1648,16.1648,16.1477,16.1534,12780.2008
2011-06-24 11:55:00,28.35,28.35,28.27,28.32,32457.652905974235,16.1534,16.1534,16.1078,16.1363,32457.6529
2011-06-24 12:00:00,28.32,28.37,28.31,28.36,24343.23967948068,16.1363,16.1648,16.1306,16.1591,24343.2397
2011-06-24 12:05:00,28.36,28.36,28.28,28.32,42194.948777766505,16.1591,16.1591,16.1135,16.1363,42194.9488
2011-06-24 12:10:00,28.3,28.34,28.28,28.31,109037.4277310072,16.1249,16.1477,16.1135,16.1306,109037.4277
2011-06-24 12:15:00,28.31,28.36,28.3,28.34,33674.81488994827,16.1306,16.1591,16.1249,16.1477,33674.8149
2011-06-24 12:20:00,28.34,28.39,28.32,28.33,29211.88761537681,16.1477,16.1762,16.1363,16.142,29211.8876
2011-06-24 12:25:00,28.33,28.35,28.32,28.35,15113.094634344254,16.142,16.1534,16.1363,16.1534,15113.0946
2011-06-24 12:30:00,28.34,28.42,28.34,28.42,23126.077695506643,16.1477,16.1933,16.1477,16.1933,23126.0777
2011-06-24 12:35:00,28.42,28.45,28.41,28.43,34891.97687392231,16.1933,16.2104,16.1876,16.199,34891.9769
2011-06-24 12:40:00,28.43,28.44,28.37,28.39,29921.898772695,16.199,16.2047,16.1648,16.1762,29921.8988
2011-06-24 12:45:00,28.39,28.39,28.32,28.32,23633.22852216249,16.1762,16.1762,16.1363,16.1363,23633.2285
2011-06-24 12:50:00,28.32,28.34,28.25,28.29,48585.04919363018,16.1363,16.1477,16.0964,16.1192,48585.0492
2011-06-24 12:55:00,28.29,28.32,28.29,28.3,24748.960340805355,16.1192,16.1363,16.1192,16.1249,24748.9603
2011-06-24 13:00:00,28.29,28.32,28.23,28.25,55076.57977482503,16.1192,16.1363,16.085,16.0964,55076.5798
2011-06-24 13:05:00,28.25,28.35,28.24,28.31,146769.44923420224,16.0964,16.1534,16.0907,16.1306,146769.4492
2011-06-24 13:10:00,28.31,28.34,28.29,28.31,28907.597119383303,16.1306,16.1477,16.1192,16.1306,28907.5971
2011-06-24 13:15:00,28.31,28.32,28.29,28.31,31849.07191398722,16.1306,16.1363,16.1192,16.1306,31849.0719
2011-06-24 13:20:00,28.32,28.37,28.31,28.37,33573.3847246171,16.1363,16.1648,16.1306,16.1648,33573.3847
2011-06-24 13:25:00,28.37,28.4,28.36,28.37,28197.58596206512,16.1648,16.1819,16.1591,16.1648,28197.586
2011-06-24 13:30:00,28.38,28.38,28.34,28.35,35703.41819657166,16.1705,16.1705,16.1477,16.1534,35703.4182
2011-06-24 13:35:00,28.34,28.45,28.33,28.44,50005.07150826656,16.1477,16.2104,16.142,16.2047,50005.0715
2011-06-24 13:40:00,28.44,28.46,28.38,28.45,40064.91530581195,16.2047,16.2161,16.1705,16.2104,40064.9153
2011-06-24 13:45:00,28.45,28.48,28.44,28.47,40470.63596713663,16.2104,16.2275,16.2047,16.2218,40470.636
2011-06-24 13:50:00,28.47,28.5,28.44,28.44,37123.44051120804,16.2218,16.2388,16.2047,16.2047,37123.4405
2011-06-24 13:55:00,28.44,28.44,28.39,28.43,33167.664063292425,16.2047,16.2047,16.1762,16.199,33167.6641
2011-06-24 14:00:00,28.42,28.45,28.33,28.34,91084.2884673902,16.1933,16.2104,16.142,16.1477,91084.2885
2011-06-24 14:05:00,28.35,28.36,28.32,28.34,59640.93721472766,16.1534,16.1591,16.1363,16.1477,59640.9372
2011-06-24 14:10:00,28.34,28.39,28.32,28.38,133380.6674104879,16.1477,16.1762,16.1363,16.1705,133380.6674
2011-06-24 14:15:00,28.37,28.48,28.37,28.47,56090.88142813673,16.1648,16.2275,16.1648,16.2218,56090.8814
2011-06-24 14:20:00,28.47,28.5,28.44,28.49,55786.59093214322,16.2218,16.2388,16.2047,16.2332,55786.5909
2011-06-24 14:25:00,28.49,28.52,28.44,28.5,87229.94218480577,16.2332,16.2502,16.2047,16.2388,87229.9422
2011-06-24 14:30:00,28.5,28.5,28.39,28.39,94228.62359265646,16.2388,16.2388,16.1762,16.1762,94228.6236
2011-06-24 14:35:00,28.39,28.41,28.34,28.37,38543.462825844406,16.1762,16.1876,16.1477,16.1648,38543.4628
2011-06-24 14:40:00,28.36,28.45,28.36,28.43,46252.155391013286,16.1591,16.2104,16.1591,16.199,46252.1554
2011-06-24 14:45:00,28.43,28.45,28.37,28.37,41586.36778577949,16.199,16.2104,16.1648,16.1648,41586.3678
2011-06-24 14:50:00,28.36,28.4,28.35,28.39,27791.86530074044,16.1591,16.1819,16.1534,16.1762,27791.8653
2011-06-24 14:55:00,28.39,28.4,28.31,28.32,60553.808702708186,16.1762,16.1819,16.1306,16.1363,60553.8087
2011-06-24 15:00:00,28.33,28.37,28.32,28.34,48990.76985495487,16.142,16.1648,16.1363,16.1477,48990.7699
2011-06-24 15:05:00,28.33,28.36,28.31,28.36,61872.40085201339,16.142,16.1591,16.1306,16.1591,61872.4009
2011-06-24 15:10:00,28.36,28.43,28.35,28.42,77391.21614768232,16.1591,16.199,16.1534,16.1933,77391.2161
2011-06-24 15:15:00,28.42,28.47,28.38,28.4,63698.14382797444,16.1933,16.2218,16.1705,16.1819,63698.1438
2011-06-24 15:20:00,28.4,28.4,28.32,28.33,67552.49011055888,16.1819,16.1819,16.1363,16.142,67552.4901
2011-06-24 15:25:00,28.34,28.37,28.33,28.34,51323.66365757176,16.1477,16.1648,16.142,16.1477,51323.6637
2011-06-24 15:30:00,28.35,28.48,28.34,28.48,85505.62937417589,16.1534,16.2275,16.1477,16.2275,85505.6294
2011-06-24 15:35:00,28.48,28.48,28.4,28.42,112993.2041789228,16.2275,16.2275,16.1819,16.1933,112993.2042
2011-06-24 15:40:00,28.42,28.47,28.4,28.42,132366.3657571762,16.1933,16.2218,16.1819,16.1933,132366.3658
2011-06-24 15:45:00,28.42,28.43,28.35,28.38,252256.82117861853,16.1933,16.199,16.1534,16.1705,252256.8212
2011-06-24 15:50:00,28.37,28.39,28.32,28.37,151942.3876660919,16.1648,16.1762,16.1363,16.1648,151942.3877
2011-06-24 15:55:00,28.36,28.44,28.34,28.37,346789.7352672685,16.1591,16.2047,16.1477,16.1648,346789.7353
2011-06-27 09:30:00,28.49,28.65,28.44,28.53,75159.75251039659,16.2332,16.3243,16.2047,16.2559,75159.7525
2011-06-27 09:35:00,28.53,28.63,28.41,28.42,72826.8587077797,16.2559,16.3129,16.1876,16.1933,72826.8587
2011-06-27 09:40:00,28.43,28.8,28.41,28.75,84389.89755553301,16.199,16.4098,16.1876,16.3813,84389.8976
2011-06-27 09:45:00,28.75,28.84,28.74,28.81,53047.97646820165,16.3813,16.4326,16.3756,16.4155,53047.9765
2011-06-27 09:50:00,28.82,28.88,28.76,28.76,66842.47895324069,16.4212,16.4554,16.387,16.387,66842.479
2011-06-27 09:55:00,28.76,28.78,28.66,28.69,61162.3896946952,16.387,16.3984,16.33,16.3471,61162.3897
2011-06-27 10:00:00,28.69,28.78,28.68,28.77,89765.696318085,16.3471,16.3984,16.3414,16.3927,89765.6963
2011-06-27 10:05:00,28.77,28.77,28.68,28.73,42600.66943909119,16.3927,16.3927,16.3414,16.3699,42600.6694
2011-06-27 10:10:00,28.72,28.88,28.72,28.87,75362.61284105893,16.3642,16.4554,16.3642,16.4497,75362.6128
2011-06-27 10:15:00,28.88,28.94,28.85,28.94,56192.3115934679,16.4554,16.4896,16.4383,16.4896,56192.3116
2011-06-27 10:20:00,28.94,28.96,28.86,28.91,73029.71903844204,16.4896,16.5009,16.444,16.4725,73029.719
2011-06-27 10:25:00,28.9,29.0,28.9,28.99,56699.46242012375,16.4668,16.5237,16.4668,16.518,56699.4624
2011-06-27 10:30:00,28.99,29.02,28.92,28.92,68972.51242519525,16.518,16.5351,16.4782,16.4782,68972.5124
2011-06-27 10:35:00,28.92,28.92,28.8,28.81,54062.27812151334,16.4782,16.4782,16.4098,16.4155,54062.2781
2011-06-27 10:40:00,28.8,28.89,28.78,28.88,33877.67522061061,16.4098,16.4611,16.3984,16.4554,33877.6752
2011-06-27 10:45:00,28.89,28.97,28.87,28.96,56902.32275078609,16.4611,16.5066,16.4497,16.5009,56902.3228
2011-06-27 10:50:00,28.96,28.98,28.9,28.91,48077.89836697434,16.5009,16.5123,16.4668,16.4725,48077.8984
2011-06-27 10:55:00,28.91,28.97,28.88,28.96,48990.76985495487,16.4725,16.5066,16.4554,16.5009,48990.7699
2011-06-27 11:00:00,28.96,29.02,28.93,29.02,51019.37316157825,16.5009,16.5351,16.4839,16.5351,51019.3732
2011-06-27 11:05:00,29.02,29.02,28.99,29.02,39456.33431382493,16.5351,16.5351,16.518,16.5351,39456.3343
2011-06-27 11:10:00,29.02,29.02,28.96,29.0,76681.20499036413,16.5351,16.5351,16.5009,16.5237,76681.205
2011-06-27 11:15:00,29.0,29.0,28.93,28.95,38036.31199918856,16.5237,16.5237,16.4839,16.4953,38036.312
2011-06-27 11:20:00,28.95,29.04,28.95,29.03,48483.61902829901,16.4953,16.5465,16.4953,16.5408,48483.619
2011-06-27 11:25:00,29.04,29.1,29.0,29.02,54670.85911350035,16.5465,16.5807,16.5237,16.5351,54670.8591
2011-06-27 11:30:00,29.02,29.1,29.01,29.08,84998.47854752003,16.5351,16.5807,16.5294,16.5693,84998.4785
2011-06-27 11:35:00,29.09,29.1,29.04,29.05,101531.59549650064,16.575,16.5807,16.5465,16.5522,101531.5955
2011-06-27 11:40:00,29.05,29.05,29.02,29.02,111674.6120296176,16.5522,16.5522,16.5351,16.5351,111674.612
2011-06-27 11:45:00,29.01,29.1,29.01,29.1,35500.55786590932,16.5294,16.5807,16.5294,16.5807,35500.5579
2011-06-27 11:50:00,29.1,29.14,29.06,29.07,46252.155391013286,16.5807,16.6035,16.5579,16.5636,46252.1554
2011-06-27 11:55:00,29.07,29.1,29.04,29.07,32051.93224464956,16.5636,16.5807,16.5465,16.5636,32051.9322
2011-06-27 12:00:00,29.07,29.11,29.05,29.06,45745.00456435744,16.5636,16.5864,16.5522,16.5579,45745.0046
2011-06-27 12:05:00,29.06,29.07,29.02,29.05,21604.6252155391,16.5579,16.5636,16.5351,16.5522,21604.6252
2011-06-27 12:10:00,29.04,29.12,29.04,29.09,26473.27315143524,16.5465,16.5921,16.5465,16.575,26473.2732
2011-06-27 12:15:00,29.1,29.11,29.02,29.05,35399.12770057815,16.5807,16.5864,16.5351,16.5522,35399.1277
2011-06-27 12:20:00,29.05,29.07,29.02,29.05,67552.49011055888,16.5522,16.5636,16.5351,16.5522,67552.4901
2011-06-27 12:25:00,29.04,29.12,29.03,29.1,24241.809514149507,16.5465,16.5921,16.5408,16.5807,24241.8095
2011-06-27 12:30:00,29.09,29.1,29.06,29.07,19474.59174358454,16.575,16.5807,16.5579,16.5636,19474.5917
2011-06-27 12:35:00,29.07,29.1,29.07,29.09,20184.60290090273,16.5636,16.5807,16.5636,16.575,20184.6029
2011-06-27 12:40:00,29.09,29.1,29.05,29.06,35094.83720458464,16.575,16.5807,16.5522,16.5579,35094.8372
2011-06-27 12:45:00,29.05,29.06,29.04,29.05,21401.764884876764,16.5522,16.5579,16.5465,16.5522,21401.7649
2011-06-27 12:50:00,29.05,29.06,29.03,29.03,7911.552895831221,16.5522,16.5579,16.5408,16.5408,7911.5529
2011-06-27 12:55:00,29.03,29.03,28.99,29.01,23126.077695506643,16.5408,16.5408,16.518,16.5294,23126.0777
2011-06-27 13:00:00,29.0,29.03,29.0,29.01,20894.614058220915,16.5237,16.5408,16.5237,16.5294,20894.6141
2011-06-27 13:05:00,29.02,29.02,29.0,29.02,20387.463231565067,16.5351,16.5351,16.5237,16.5351,20387.4632
2011-06-27 13:10:00,29.02,29.03,29.0,29.02,16735.977279642964,16.5351,16.5408,16.5237,16.5351,16735.9773
2011-06-27 13:15:00,29.02,29.02,28.99,29.02,21706.05538087027,16.5351,16.5351,16.518,16.5351,21706.0554
2011-06-27 13:20:00,29.01,29.01,28.96,28.98,58220.91490009129,16.5294,16.5294,16.5009,16.5123,58220.9149
2011-06-27 13:25:00,28.99,29.0,28.95,28.96,47976.46820164317,16.518,16.5237,16.4953,16.5009,47976.4682
2011-06-27 13:30:00,28.96,28.99,28.95,28.98,35804.84836190283,16.5009,16.518,16.4953,16.5123,35804.8484
2011-06-27 13:35:00,28.98,29.02,28.96,28.97,35399.12770057815,16.5123,16.5351,16.5009,16.5066,35399.1277
2011-06-27 13:40:00,28.96,28.99,28.93,28.97,38340.60249518207,16.5009,16.518,16.4839,16.5066,38340.6025
2011-06-27 13:45:00,28.97,29.0,28.95,29.0,31443.35125266254,16.5066,16.5237,16.4953,16.5237,31443.3513
2011-06-27 13:50:00,29.0,29.02,28.94,28.94,92910.03144335124,16.5237,16.5351,16.4896,16.4896,92910.0314
2011-06-27 13:55:00,28.94,28.95,28.89,28.89,22416.066538188457,16.4896,16.4953,16.4611,16.4611,22416.0665
2011-06-27 14:00:00,28.89,28.99,28.89,28.96,114210.36616289684,16.4611,16.518,16.4611,16.5009,114210.3662
2011-06-27 14:05:00,28.96,28.99,28.95,28.99,52337.965310883454,16.5009,16.518,16.4953,16.518,52337.9653
2011-06-27 14:10:00,28.99,29.02,28.95,28.99,55178.00994015621,16.518,16.5351,16.4953,16.518,55178.0099
2011-06-27 14:15:00,28.99,28.99,28.94,28.97,56192.3115934679,16.518,16.518,16.4896,16.5066,56192.3116
2011-06-27 14:20:00,28.96,29.0,28.94,28.95,23937.519018156,16.5009,16.5237,16.4896,16.4953,23937.519
2011-06-27 14:25:00,28.95,28.98,28.93,28.93,45542.1442336951,16.4953,16.5123,16.4839,16.4839,45542.1442
2011-06-27 14:30:00,28.94,28.97,28.93,28.93,79521.24961963687,16.4896,16.5066,16.4839,16.4839,79521.2496
2011-06-27 14:35:00,28.93,28.97,28.93,28.94,39253.47398316259,16.4839,16.5066,16.4839,16.4896,39253.474
2011-06-27 14:40:00,28.95,28.97,28.92,28.94,39050.61365250025,16.4953,16.5066,16.4782,16.4896,39050.6137
2011-06-27 14:45:00,28.94,28.97,28.92,28.95,39963.48514048078,16.4896,16.5066,16.4782,16.4953,39963.4851
2011-06-27 14:50:00,28.96,28.96,28.89,28.9,25763.26199411705,16.5009,16.5009,16.4611,16.4668,25763.262
2011-06-27 14:55:00,28.9,28.92,28.89,28.91,11867.329343746833,16.4668,16.4782,16.4611,16.4725,11867.3293
2011-06-27 15:00:00,28.92,28.93,28.89,28.9,25966.12232477939,16.4782,16.4839,16.4611,16.4668,25966.1223
2011-06-27 15:05:00,28.91,28.91,28.85,28.85,30733.34009534436,16.4725,16.4725,16.4383,16.4383,30733.3401
2011-06-27 15:10:00,28.84,28.89,28.83,28.89,51729.38431889644,16.4326,16.4611,16.4269,16.4611,51729.3843
2011-06-27 15:15:00,28.89,28.89,28.85,28.87,38644.89299117558,16.4611,16.4611,16.4383,16.4497,38644.893
2011-06-27 15:20:00,28.87,28.92,28.86,28.88,59945.22771072117,16.4497,16.4782,16.444,16.4554,59945.2277
2011-06-27 15:25:00,28.88,28.88,28.84,28.84,48990.76985495487,16.4554,16.4554,16.4326,16.4326,48990.7699
2011-06-27 15:30:00,28.84,28.89,28.83,28.86,49497.92068161071,16.4326,16.4611,16.4269,16.444,49497.9207
2011-06-27 15:35:00,28.86,28.86,28.8,28.81,57612.33390810427,16.444,16.444,16.4098,16.4155,57612.3339
2011-06-27 15:40:00,28.8,28.82,28.74,28.78,162693.98519119585,16.4098,16.4212,16.3756,16.3984,162693.9852
2011-06-27 15:45:00,28.77,28.78,28.73,28.76,209047.5707475404,16.3927,16.3984,16.3699,16.387,209047.5707
2011-06-27 15:50:00,28.77,28.78,28.74,28.74,139466.47733035806,16.3927,16.3984,16.3756,16.3756,139466.4773
2011-06-27 15:55:00,28.75,28.77,28.74,28.76,151333.80667410488,16.3813,16.3927,16.3756,16.387,151333.8067
2011-06-28 09:30:00,28.88,28.99,28.79,28.79,95040.06491530582,16.4554,16.518,16.4041,16.4041,95040.0649
2011-06-28 09:35:00,28.79,28.8,28.59,28.63,130033.47195455928,16.4041,16.4098,16.2901,16.3129,130033.472
2011-06-28 09:40:00,28.64,28.7,28.55,28.69,82259.86408357846,16.3186,16.3528,16.2673,16.3471,82259.8641
2011-06-28 09:45:00,28.69,28.75,28.68,28.69,34689.11654325997,16.3471,16.3813,16.3414,16.3471,34689.1165
2011-06-28 09:50:00,28.68,28.7,28.64,28.64,36717.71984988335,16.3414,16.3528,16.3186,16.3186,36717.7198
2011-06-28 09:55:00,28.64,28.66,28.6,28.65,39659.19464448728,16.3186,16.33,16.2958,16.3243,39659.1946
2011-06-28 10:00:00,28.64,28.73,28.62,28.73,50106.501673597726,16.3186,16.3699,16.3072,16.3699,50106.5017
2011-06-28 10:05:00,28.72,28.73,28.66,28.67,32254.79257531189,16.3642,16.3699,16.33,16.3357,32254.7926
2011-06-28 10:10:00,28.67,28.76,28.66,28.71,57815.194238766606,16.3357,16.387,16.33,16.3585,57815.1942
2011-06-28 10:15:00,28.72,28.74,28.68,28.69,33471.95455928593,16.3642,16.3756,16.3414,16.3471,33471.9546
2011-06-28 10:20:00,28.69,28.7,28.66,28.67,23531.79835683132,16.3471,16.3528,16.33,16.3357,23531.7984
2011-06-28 10:25:00,28.68,28.74,28.67,28.74,29820.46860736383,16.3414,16.3756,16.3357,16.3756,29820.4686
2011-06-28 10:30:00,28.74,28.83,28.74,28.82,45947.86489501978,16.3756,16.4269,16.3756,16.4212,45947.8649
2011-06-28 10:35:00,28.82,28.82,28.72,28.74,31139.06075666904,16.4212,16.4212,16.3642,16.3756,31139.0608
2011-06-28 10:40:00,28.74,28.75,28.69,28.72,48787.909524292525,16.3756,16.3813,16.3471,16.3642,48787.9095
2011-06-28 10:45:00,28.73,28.77,28.7,28.72,90982.85830205904,16.3699,16.3927,16.3528,16.3642,90982.8583
2011-06-28 10:50:00,28.72,28.72,28.62,28.62,38746.32315650675,16.3642,16.3642,16.3072,16.3072,38746.3232
2011-06-28 10:55:00,28.62,28.65,28.59,28.61,38340.60249518207,16.3072,16.3243,16.2901,16.3015,38340.6025
2011-06-28 11:00:00,28.61,28.64,28.6,28.62,37022.010345876864,16.3015,16.3186,16.2958,16.3072,37022.0103
2011-06-28 11:05:00,28.61,28.61,28.55,28.58,85302.76904351354,16.3015,16.3015,16.2673,16.2844,85302.769
2011-06-28 11:10:00,28.58,28.59,28.55,28.58,32153.362409980728,16.2844,16.2901,16.2673,16.2844,32153.3624
2011-06-28 11:15:00,28.58,28.6,28.53,28.54,111776.04219494878,16.2844,16.2958,16.2559,16.2616,111776.0422
2011-06-28 11:20:00,28.53,28.59,28.5,28.58,36616.28968455218,16.2559,16.2901,16.2388,16.2844,36616.2897
2011-06-28 11:25:00,28.58,28.6,28.54,28.54,38949.18348716908,16.2844,16.2958,16.2616,16.2616,38949.1835
2011-06-28 11:30:00,28.55,28.6,28.55,28.57,30733.34009534436,16.2673,16.2958,16.2673,16.2787,30733.3401
2011-06-28 11:35:00,28.57,28.6,28.56,28.58,14707.373973019576,16.2787,16.2958,16.273,16.2844,14707.374
2011-06-28 11:40:00,28.58,28.63,28.57,28.61,21198.904554214423,16.2844,16.3129,16.2787,16.3015,21198.9046
2011-06-28 11:45:00,28.62,28.69,28.62,28.68,77289.78598235115,16.3072,16.3471,16.3072,16.3414,77289.786
2011-06-28 11:50:00,28.68,28.71,28.67,28.7,37427.73100720154,16.3414,16.3585,16.3357,16.3528,37427.731
2011-06-28 11:55:00,28.69,28.7,28.65,28.69,33776.24505527944,16.3471,16.3528,16.3243,16.3471,33776.2451
2011-06-28 12:00:00,28.69,28.78,28.68,28.77,23937.519018156,16.3471,16.3984,16.3414,16.3927,23937.519
2011-06-28 12:05:00,28.77,28.79,28.75,28.75,24647.530175474185,16.3927,16.4041,16.3813,16.3813,24647.5302
2011-06-28 12:10:00,28.74,28.75,28.73,28.73,7708.692565168882,16.3756,16.3813,16.3699,16.3699,7708.6926
2011-06-28 12:15:00,28.73,28.74,28.72,28.72,27284.714474084594,16.3699,16.3756,16.3642,16.3642,27284.7145
2011-06-28 12:20:00,28.72,28.75,28.72,28.72,22010.34587686378,16.3642,16.3813,16.3642,16.3642,22010.3459
2011-06-28 12:25:00,28.73,28.74,28.68,28.68,26980.423978091083,16.3699,16.3756,16.3414,16.3414,26980.424
2011-06-28 12:30:00,28.69,28.69,28.63,28.64,45846.43472968861,16.3471,16.3471,16.3129,16.3186,45846.4347
2011-06-28 12:35:00,28.64,28.64,28.6,28.6,69581.09341718227,16.3186,16.3186,16.2958,16.2958,69581.0934
2011-06-28 12:40:00,28.6,28.64,28.59,28.61,26067.55249011056,16.2958,16.3186,16.2901,16.3015,26067.5525
2011-06-28 12:45:00,28.62,28.66,28.6,28.65,19068.871082259862,16.3072,16.33,16.2958,16.3243,19068.8711
2011-06-28 12:50:00,28.66,28.66,28.62,28.62,11765.89917841566,16.33,16.33,16.3072,16.3072,11765.8992
2011-06-28 12:55:00,28.62,28.63,28.6,28.62,17648.84876762349,16.3072,16.3129,16.2958,16.3072,17648.8488
2011-06-28 13:00:00,28.62,28.64,28.61,28.63,32559.08307130541,16.3072,16.3186,16.3015,16.3129,32559.0831
2011-06-28 13:05:00,28.63,28.63,28.6,28.61,29617.60827670149,16.3129,16.3129,16.2958,16.3015,29617.6083
2011-06-28 13:10:00,28.61,28.61,28.55,28.56,33776.24505527944,16.3015,16.3015,16.2673,16.273,33776.2451
2011-06-28 13:15:00,28.57,28.59,28.55,28.56,54975.14960949386,16.2787,16.2901,16.2673,16.273,54975.1496
2011-06-28 13:20:00,28.56,28.63,28.54,28.62,139770.76782635157,16.273,16.3129,16.2616,16.3072,139770.7678
2011-06-28 13:25:00,28.61,28.62,28.61,28.61,32254.79257531189,16.3015,16.3072,16.3015,16.3015,32254.7926
2011-06-28 13:30:00,28.62,28.62,28.58,28.6,44426.41241505224,16.3072,16.3072,16.2844,16.2958,44426.4124
2011-06-28 13:35:00,28.6,28.62,28.58,28.61,24140.37934881834,16.2958,16.3072,16.2844,16.3015,24140.3793
2011-06-28 13:40:00,28.61,28.63,28.6,28.61,24748.960340805355,16.3015,16.3129,16.2958,16.3015,24748.9603
2011-06-28 13:45:00,28.62,28.64,28.61,28.63,35297.69753524698,16.3072,16.3186,16.3015,16.3129,35297.6975
2011-06-28 13:50:00,28.64,28.64,28.61,28.62,45947.86489501978,16.3186,16.3186,16.3015,16.3072,45947.8649
2011-06-28 13:55:00,28.62,28.64,28.61,28.62,32356.22274064307,16.3072,16.3186,16.3015,16.3072,32356.2227
2011-06-28 14:00:00,28.62,28.67,28.62,28.64,65118.16614261081,16.3072,16.3357,16.3072,16.3186,65118.1661
2011-06-28 14:05:00,28.65,28.67,28.6,28.62,45745.00456435744,16.3243,16.3357,16.2958,16.3072,45745.0046
2011-06-28 14:10:00,28.62,28.65,28.59,28.6,39557.7644791561,16.3072,16.3243,16.2901,16.2958,39557.7645
2011-06-28 14:15:00,28.61,28.63,28.6,28.62,24748.960340805355,16.3015,16.3129,16.2958,16.3072,24748.9603
2011-06-28 14:20:00,28.62,28.64,28.6,28.6,23328.938026168984,16.3072,16.3186,16.2958,16.2958,23328.938
2011-06-28 14:25:00,28.6,28.67,28.6,28.65,83578.45623288366,16.2958,16.3357,16.2958,16.3243,83578.4562
2011-06-28 14:30:00,28.65,28.71,28.64,28.7,56192.3115934679,16.3243,16.3585,16.3186,16.3528,56192.3116
2011-06-28 14:35:00,28.71,28.73,28.7,28.71,65625.31696926666,16.3585,16.3699,16.3528,16.3585,65625.317
2011-06-28 14:40:00,28.71,28.72,28.7,28.7,37326.300841870376,16.3585,16.3642,16.3528,16.3528,37326.3008
2011-06-28 14:45:00,28.7,28.71,28.67,28.7,48990.76985495487,16.3528,16.3585,16.3357,16.3528,48990.7699
2011-06-28 14:50:00,28.7,28.7,28.68,28.69,47165.02687899381,16.3528,16.3528,16.3414,16.3471,47165.0269
2011-06-28 14:55:00,28.7,28.71,28.69,28.69,34790.54670859114,16.3528,16.3585,16.3471,16.3471,34790.5467
2011-06-28 15:00:00,28.7,28.71,28.68,28.7,44933.563241708085,16.3528,16.3585,16.3414,16.3528,44933.5632
2011-06-28 15:05:00,28.7,28.72,28.69,28.69,53960.847956182166,16.3528,16.3642,16.3471,16.3471,53960.848
2011-06-28 15:10:00,28.69,28.7,28.66,28.66,96865.80789126686,16.3471,16.3528,16.33,16.33,96865.8079
2011-06-28 15:15:00,28.66,28.69,28.58,28.62,233897.96125367685,16.33,16.3471,16.2844,16.3072,233897.9613
2011-06-28 15:20:00,28.63,28.68,28.62,28.66,64205.294654630285,16.3129,16.3414,16.3072,16.33,64205.2947
2011-06-28 15:25:00,28.67,28.68,28.66,28.68,33471.95455928593,16.3357,16.3414,16.33,16.3414,33471.9546
2011-06-28 15:30:00,28.68,28.7,28.65,28.65,78506.94796632518,16.3414,16.3528,16.3243,16.3243,78506.948
2011-06-28 15:35:00,28.65,28.7,28.64,28.69,59843.79754539,16.3243,16.3528,16.3186,16.3471,59843.7975
2011-06-28 15:40:00,28.7,28.73,28.69,28.73,80028.40044629273,16.3528,16.3699,16.3471,16.3699,80028.4004
2011-06-28 15:45:00,28.73,28.8,28.72,28.8,127091.99715995535,16.3699,16.4098,16.3642,16.4098,127091.9972
2011-06-28 15:50:00,28.79,28.8,28.77,28.8,141190.79014098793,16.4041,16.4098,16.3927,16.4098,141190.7901
2011-06-28 15:55:00,28.8,28.86,28.79,28.86,224160.66538188452,16.4098,16.444,16.4041,16.444,224160.6654
2011-06-29 09:30:00,29.04,29.08,28.91,28.94,89562.83598742266,16.5465,16.5693,16.4725,16.4896,89562.836
2011-06-29 09:35:00,28.92,28.93,28.76,28.78,66639.61862257836,16.4782,16.4839,16.387,16.3984,66639.6186
2011-06-29 09:40:00,28.78,28.84,28.7,28.73,63292.423166649765,16.3984,16.4326,16.3528,16.3699,63292.4232
2011-06-29 09:45:00,28.73,28.88,28.73,28.78,65828.177299929,16.3699,16.4554,16.3699,16.3984,65828.1773
2011-06-29 09:50:00,28.78,28.88,28.78,28.81,55178.00994015621,16.3984,16.4554,16.3984,16.4155,55178.0099
2011-06-29 09:55:00,28.8,28.8,28.64,28.64,44426.41241505224,16.4098,16.4098,16.3186,16.3186,44426.4124
2011-06-29 10:00:00,28.65,28.74,28.55,28.6,73942.59052642256,16.3243,16.3756,16.2673,16.2958,73942.5905
2011-06-29 10:05:00,28.6,28.67,28.59,28.62,32153.362409980728,16.2958,16.3357,16.2901,16.3072,32153.3624
2011-06-29 10:10:00,28.62,28.62,28.55,28.57,136829.29303174763,16.3072,16.3072,16.2673,16.2787,136829.293
2011-06-29 10:15:00,28.57,28.62,28.56,28.59,49802.21117760422,16.2787,16.3072,16.273,16.2901,49802.2112
2011-06-29 10:20:00,28.59,28.61,28.58,28.59,41992.08844710417,16.2901,16.3015,16.2844,16.2901,41992.0884
2011-06-29 10:25:00,28.58,28.63,28.56,28.63,22720.357034181965,16.2844,16.3129,16.273,16.3129,22720.357
2011-06-29 10:30:00,28.63,28.66,28.61,28.62,59945.22771072117,16.3129,16.33,16.3015,16.3072,59945.2277
2011-06-29 10:35:00,28.63,28.65,28.61,28.64,32863.37356729891,16.3129,16.3243,16.3015,16.3186,32863.3736
2011-06-29 10:40:00,28.63,28.67,28.63,28.67,23430.36819150015,16.3129,16.3357,16.3129,16.3357,23430.3682
2011-06-29 10:45:00,28.67,28.69,28.63,28.69,37934.88183385739,16.3357,16.3471,16.3129,16.3471,37934.8818
2011-06-29 10:50:00,28.68,28.74,28.68,28.73,41586.36778577949,16.3414,16.3756,16.3414,16.3699,41586.3678
2011-06-29 10:55:00,28.73,28.84,28.73,28.84,29921.898772695,16.3699,16.4326,16.3699,16.4326,29921.8988
2011-06-29 11:00:00,28.83,28.86,28.81,28.84,42093.518612435335,16.4269,16.444,16.4155,16.4326,42093.5186
2011-06-29 11:05:00,28.85,28.93,28.83,28.93,25458.97149812354,16.4383,16.4839,16.4269,16.4839,25458.9715
2011-06-29 11:10:00,28.94,28.97,28.9,28.97,26676.13348209757,16.4896,16.5066,16.4668,16.5066,26676.1335
2011-06-29 11:15:00,28.97,29.0,28.94,28.95,44324.98224972107,16.5066,16.5237,16.4896,16.4953,44324.9822
2011-06-29 11:20:00,28.94,29.01,28.93,28.95,38340.60249518207,16.4896,16.5294,16.4839,16.4953,38340.6025
2011-06-29 11:25:00,28.94,29.0,28.91,28.95,25661.83182878588,16.4896,16.5237,16.4725,16.4953,25661.8318
2011-06-29 11:30:00,28.95,28.96,28.88,28.88,15417.385130337763,16.4953,16.5009,16.4554,16.4554,15417.3851
2011-06-29 11:35:00,28.87,28.89,28.86,28.88,10548.737194441626,16.4497,16.4611,16.444,16.4554,10548.7372
2011-06-29 11:40:00,28.88,28.92,28.88,28.89,11765.89917841566,16.4554,16.4782,16.4554,16.4611,11765.8992
2011-06-29 11:45:00,28.89,28.92,28.88,28.89,24951.820671467696,16.4611,16.4782,16.4554,16.4611,24951.8207
2011-06-29 11:50:00,28.88,28.93,28.88,28.9,25458.97149812354,16.4554,16.4839,16.4554,16.4668,25458.9715
2011-06-29 11:55:00,28.89,28.97,28.89,28.96,24546.10001014301,16.4611,16.5066,16.4611,16.5009,24546.1
2011-06-29 12:00:00,28.96,29.02,28.95,29.02,31544.781417993712,16.5009,16.5351,16.4953,16.5351,31544.7814
2011-06-29 12:05:00,29.02,29.04,29.01,29.02,11461.608682422151,16.5351,16.5465,16.5294,16.5351,11461.6087
2011-06-29 12:10:00,29.02,29.04,29.01,29.02,13591.642154376712,16.5351,16.5465,16.5294,16.5351,13591.6422
2011-06-29 12:15:00,29.02,29.06,29.02,29.04,39963.48514048078,16.5351,16.5579,16.5351,16.5465,39963.4851
2011-06-29 12:20:00,29.03,29.05,29.03,29.04,21097.474388883253,16.5408,16.5522,16.5408,16.5465,21097.4744
2011-06-29 12:25:00,29.03,29.07,29.02,29.03,29313.31778070798,16.5408,16.5636,16.5351,16.5408,29313.3178
2011-06-29 12:30:00,29.03,29.05,29.02,29.04,11867.329343746833,16.5408,16.5522,16.5351,16.5465,11867.3293
2011-06-29 12:35:00,29.04,29.06,29.02,29.05,12374.480170402678,16.5465,16.5579,16.5351,16.5522,12374.4802
2011-06-29 12:40:00,29.05,29.05,29.02,29.05,48787.909524292525,16.5522,16.5522,16.5351,16.5522,48787.9095
2011-06-29 12:45:00,29.04,29.09,29.03,29.09,22720.357034181965,16.5465,16.575,16.5408,16.575,22720.357
2011-06-29 12:50:00,29.09,29.09,29.05,29.08,18358.85992494168,16.575,16.575,16.5522,16.5693,18358.8599
2011-06-29 12:55:00,29.08,29.1,29.05,29.07,18054.56942894817,16.5693,16.5807,16.5522,16.5636,18054.5694
2011-06-29 13:00:00,29.06,29.07,29.03,29.04,25154.68100213004,16.5579,16.5636,16.5408,16.5465,25154.681
2011-06-29 13:05:00,29.04,29.05,29.02,29.04,16735.977279642964,16.5465,16.5522,16.5351,16.5465,16735.9773
2011-06-29 13:10:00,29.05,29.09,29.04,29.05,25966.12232477939,16.5522,16.575,16.5465,16.5522,25966.1223
2011-06-29 13:15:00,29.06,29.06,29.0,29.01,17040.267775636476,16.5579,16.5579,16.5237,16.5294,17040.2678
2011-06-29 13:20:00,29.0,29.01,28.98,28.99,26270.412820772897,16.5237,16.5294,16.5123,16.518,26270.4128
2011-06-29 13:25:00,29.0,29.01,28.97,28.98,11157.318186428643,16.5237,16.5294,16.5066,16.5123,11157.3182
2011-06-29 13:30:00,28.98,29.02,28.98,29.01,13895.93265037022,16.5123,16.5351,16.5123,16.5294,13895.9327
2011-06-29 13:35:00,29.02,29.02,28.99,29.02,12577.340501065017,16.5351,16.5351,16.518,16.5351,12577.3405
2011-06-29 13:40:00,29.02,29.02,29.01,29.02,12881.630997058524,16.5351,16.5351,16.5294,16.5351,12881.631
2011-06-29 13:45:00,29.02,29.02,28.98,28.99,19170.30124759104,16.5351,16.5351,16.5123,16.518,19170.3012
2011-06-29 13:50:00,28.99,28.99,28.94,28.95,25154.68100213004,16.518,16.518,16.4896,16.4953,25154.681
2011-06-29 13:55:00,28.95,28.98,28.9,28.91,41992.08844710417,16.4953,16.5123,16.4668,16.4725,41992.0884
2011-06-29 14:00:00,28.91,28.94,28.89,28.94,33066.233897961254,16.4725,16.4896,16.4611,16.4896,33066.2339
2011-06-29 14:05:00,28.94,28.94,28.87,28.87,53960.847956182166,16.4896,16.4896,16.4497,16.4497,53960.848
2011-06-29 14:10:00,28.88,28.9,28.83,28.83,24850.39050613653,16.4554,16.4668,16.4269,16.4269,24850.3905
2011-06-29 14:15:00,28.83,28.87,28.83,28.87,17445.988436961154,16.4269,16.4497,16.4269,16.4497,17445.9884
2011-06-29 14:20:00,28.87,28.89,28.78,28.79,37123.44051120804,16.4497,16.4611,16.3984,16.4041,37123.4405
2011-06-29 14:25:00,28.8,28.83,28.77,28.82,31544.781417993712,16.4098,16.4269,16.3927,16.4212,31544.7814
2011-06-29 14:30:00,28.82,28.85,28.8,28.85,11867.329343746833,16.4212,16.4383,16.4098,16.4383,11867.3293
2011-06-29 14:35:00,28.85,28.86,28.79,28.79,39557.7644791561,16.4383,16.444,16.4041,16.4041,39557.7645
2011-06-29 14:40:00,28.8,28.8,28.74,28.74,30936.200426006693,16.4098,16.4098,16.3756,16.3756,30936.2004
2011-06-29 14:45:00,28.75,28.77,28.72,28.73,47875.038036312,16.3813,16.3927,16.3642,16.3699,47875.038
2011-06-29 14:50:00,28.73,28.79,28.73,28.78,40977.78679379248,16.3699,16.4041,16.3699,16.3984,40977.7868
2011-06-29 14:55:00,28.78,28.81,28.75,28.79,42093.518612435335,16.3984,16.4155,16.3813,16.4041,42093.5186
2011-06-29 15:00:00,28.79,28.8,28.77,28.78,55786.59093214322,16.4041,16.4098,16.3927,16.3984,55786.5909
2011-06-29 15:05:00,28.78,28.8,28.77,28.8,45237.85373770159,16.3984,16.4098,16.3927,16.4098,45237.8537
2011-06-29 15:10:00,28.79,28.82,28.77,28.77,69175.37275585759,16.4041,16.4212,16.3927,16.3927,69175.3728
2011-06-29 15:15:00,28.78,28.79,28.69,28.69,126787.70666396186,16.3984,16.4041,16.3471,16.3471,126787.7067
2011-06-29 15:20:00,28.69,28.7,28.65,28.67,99807.28268587078,16.3471,16.3528,16.3243,16.3357,99807.2827
2011-06-29 15:25:00,28.67,28.73,28.67,28.7,59640.93721472766,16.3357,16.3699,16.3357,16.3528,59640.9372
2011-06-29 15:30:00,28.71,28.77,28.71,28.74,68566.79176387057,16.3585,16.3927,16.3585,16.3756,68566.7918
2011-06-29 15:35:00,28.73,28.79,28.73,28.78,46252.155391013286,16.3699,16.4041,16.3699,16.3984,46252.1554
2011-06-29 15:40:00,28.78,28.8,28.73,28.74,98387.2603712344,16.3984,16.4098,16.3699,16.3756,98387.2604
2011-06-29 15:45:00,28.74,28.78,28.71,28.75,162085.40419920883,16.3756,16.3984,16.3585,16.3813,162085.4042
2011-06-29 15:50:00,28.75,28.81,28.74,28.8,96460.0872299422,16.3813,16.4155,16.3756,16.4098,96460.0872
2011-06-29 15:55:00,28.79,28.79,28.74,28.77,163809.71700983873,16.4041,16.4041,16.3756,16.3927,163809.717
2011-06-30 09:30:00,28.87,28.91,28.79,28.81,62988.132670656254,16.4497,16.4725,16.4041,16.4155,62988.1327
2011-06-30 09:35:00,28.8,28.9,28.77,28.83,49903.64134293539,16.4098,16.4668,16.3927,16.4269,49903.6413
2011-06-30 09:40:00,28.83,28.94,28.76,28.86,57409.47357744193,16.4269,16.4896,16.387,16.444,57409.4736
2011-06-30 09:45:00,28.87,29.02,28.83,28.94,66233.89796125368,16.4497,16.5351,16.4269,16.4896,66233.898
2011-06-30 09:50:00,28.94,28.98,28.94,28.96,17547.41860229232,16.4896,16.5123,16.4896,16.5009,17547.4186
2011-06-30 09:55:00,28.97,28.99,28.96,28.97,23734.658687493666,16.5066,16.518,16.5009,16.5066,23734.6587
2011-06-30 10:00:00,28.98,29.05,28.97,29.04,44527.8425803834,16.5123,16.5522,16.5066,16.5465,44527.8426
2011-06-30 10:05:00,29.05,29.08,29.02,29.06,70088.24424383811,16.5522,16.5693,16.5351,16.5579,70088.2442
2011-06-30 10:10:00,29.07,29.07,29.01,29.01,27081.854143422253,16.5636,16.5636,16.5294,16.5294,27081.8541
2011-06-30 10:15:00,29.01,29.02,28.99,29.01,35804.84836190283,16.5294,16.5351,16.518,16.5294,35804.8484
2011-06-30 10:20:00,29.02,29.11,29.02,29.09,68363.93143320824,16.5351,16.5864,16.5351,16.575,68363.9314
2011-06-30 10:25:00,29.09,29.1,29.03,29.06,22010.34587686378,16.575,16.5807,16.5408,16.5579,22010.3459
2011-06-30 10:30:00,29.05,29.07,29.03,29.05,10244.44669844812,16.5522,16.5636,16.5408,16.5522,10244.4467
2011-06-30 10:35:00,29.04,29.12,29.04,29.12,18358.85992494168,16.5465,16.5921,16.5465,16.5921,18358.8599
2011-06-30 10:40:00,29.11,29.18,29.11,29.18,28096.15579673395,16.5864,16.6263,16.5864,16.6263,28096.1558
2011-06-30 10:45:00,29.17,29.2,29.13,29.15,63089.562835987424,16.6206,16.6377,16.5978,16.6092,63089.5628
2011-06-30 10:50:00,29.15,29.2,29.14,29.19,17141.697940967642,16.6092,16.6377,16.6035,16.632,17141.6979
2011-06-30 10:55:00,29.19,29.27,29.18,29.27,35703.41819657166,16.632,16.6776,16.6263,16.6776,35703.4182
2011-06-30 11:00:00,29.26,29.37,29.26,29.36,81854.14342225378,16.6719,16.7346,16.6719,16.7289,81854.1434
2011-06-30 11:05:00,29.37,29.39,29.31,29.31,105183.08144842276,16.7346,16.746,16.7004,16.7004,105183.0814
2011-06-30 11:10:00,29.31,29.32,29.25,29.28,68161.0711025459,16.7004,16.7061,16.6662,16.6833,68161.0711
2011-06-30 11:15:00,29.28,29.29,29.22,29.23,61973.83101734456,16.6833,16.689,16.6491,16.6548,61973.831
2011-06-30 11:20:00,29.23,29.26,29.22,29.25,29719.03844203266,16.6548,16.6719,16.6491,16.6662,29719.0384
2011-06-30 11:25:00,29.26,29.28,29.25,29.28,58423.77523075363,16.6719,16.6833,16.6662,16.6833,58423.7752
2011-06-30 11:30:00,29.27,29.37,29.27,29.37,103661.62896845522,16.6776,16.7346,16.6776,16.7346,103661.629
2011-06-30 11:35:00,29.37,29.45,29.36,29.44,47469.31737498733,16.7346,16.7801,16.7289,16.7744,47469.3174
2011-06-30 11:40:00,29.44,29.44,29.38,29.41,32356.22274064307,16.7744,16.7744,16.7403,16.7574,32356.2227
2011-06-30 11:45:00,29.42,29.44,29.41,29.44,44426.41241505224,16.763,16.7744,16.7574,16.7744,44426.4124
2011-06-30 11:50:00,29.44,29.51,29.43,29.51,57916.624404097776,16.7744,16.8143,16.7687,16.8143,57916.6244
2011-06-30 11:55:00,29.51,29.53,29.46,29.47,51627.95415356527,16.8143,16.8257,16.7858,16.7915,51627.9542
2011-06-30 12:00:00,29.47,29.48,29.46,29.48,92707.17111268891,16.7915,16.7972,16.7858,16.7972,92707.1711
2011-06-30 12:05:00,29.48,29.52,29.46,29.52,76782.6351556953,16.7972,16.82,16.7858,16.82,76782.6352
2011-06-30 12:10:00,29.52,29.54,29.48,29.51,46657.87605233797,16.82,16.8314,16.7972,16.8143,46657.8761
2011-06-30 12:15:00,29.51,29.53,29.5,29.51,45947.86489501978,16.8143,16.8257,16.8086,16.8143,45947.8649
2011-06-30 12:20:00,29.51,29.52,29.41,29.43,34993.40703925347,16.8143,16.82,16.7574,16.7687,34993.407
2011-06-30 12:25:00,29.43,29.47,29.42,29.47,15620.245461000102,16.7687,16.7915,16.763,16.7915,15620.2455
2011-06-30 12:30:00,29.46,29.47,29.4,29.41,33674.81488994827,16.7858,16.7915,16.7517,16.7574,33674.8149
2011-06-30 12:35:00,29.41,29.41,29.39,29.41,18358.85992494168,16.7574,16.7574,16.746,16.7574,18358.8599
2011-06-30 12:40:00,29.41,29.42,29.37,29.42,34891.97687392231,16.7574,16.763,16.7346,16.763,34891.9769
2011-06-30 12:45:00,29.43,29.43,29.4,29.42,22618.926868850795,16.7687,16.7687,16.7517,16.763,22618.9269
2011-06-30 12:50:00,29.43,29.44,29.39,29.42,38340.60249518207,16.7687,16.7744,16.746,16.763,38340.6025
2011-06-30 12:55:00,29.42,29.44,29.41,29.42,26270.412820772897,16.763,16.7744,16.7574,16.763,26270.4128
2011-06-30 13:00:00,29.41,29.45,29.39,29.44,28501.87645805863,16.7574,16.7801,16.746,16.7744,28501.8765
2011-06-30 13:05:00,29.43,29.44,29.39,29.4,20184.60290090273,16.7687,16.7744,16.746,16.7517,20184.6029
2011-06-30 13:10:00,29.4,29.42,29.39,29.39,38644.89299117558,16.7517,16.763,16.746,16.746,38644.893
2011-06-30 13:15:00,29.38,29.39,29.29,29.31,42499.23927376002,16.7403,16.746,16.689,16.7004,42499.2393
2011-06-30 13:20:00,29.31,29.35,29.3,29.35,49295.06035094837,16.7004,16.7232,16.6947,16.7232,49295.0604
2011-06-30 13:25:00,29.34,29.36,29.32,29.36,23126.077695506643,16.7175,16.7289,16.7061,16.7289,23126.0777
2011-06-30 13:30:00,29.36,29.37,29.34,29.35,16127.396287655947,16.7289,16.7346,16.7175,16.7232,16127.3963
2011-06-30 13:35:00,29.34,29.35,29.3,29.33,24444.669844811848,16.7175,16.7232,16.6947,16.7118,24444.6698
2011-06-30 13:40:00,29.33,29.37,29.31,29.37,27893.29546607161,16.7118,16.7346,16.7004,16.7346,27893.2955
2011-06-30 13:45:00,29.36,29.4,29.36,29.39,26777.563647428746,16.7289,16.7517,16.7289,16.746,26777.5636
2011-06-30 13:50:00,29.39,29.41,29.37,29.41,37934.88183385739,16.746,16.7574,16.7346,16.7574,37934.8818
2011-06-30 13:55:00,29.4,29.46,29.4,29.45,37123.44051120804,16.7517,16.7858,16.7517,16.7801,37123.4405
2011-06-30 14:00:00,29.46,29.48,29.45,29.45,28501.87645805863,16.7858,16.7972,16.7801,16.7801,28501.8765
2011-06-30 14:05:00,29.45,29.46,29.42,29.44,25560.40166345471,16.7801,16.7858,16.763,16.7744,25560.4017
2011-06-30 14:10:00,29.44,29.45,29.43,29.43,13693.07231970788,16.7744,16.7801,16.7687,16.7687,13693.0723
2011-06-30 14:15:00,29.43,29.48,29.43,29.48,28907.597119383303,16.7687,16.7972,16.7687,16.7972,28907.5971
2011-06-30 14:20:00,29.48,29.49,29.46,29.48,28501.87645805863,16.7972,16.8029,16.7858,16.7972,28501.8765
2011-06-30 14:25:00,29.49,29.5,29.43,29.44,36413.42935388985,16.8029,16.8086,16.7687,16.7744,36413.4294
2011-06-30 14:30:00,29.44,29.45,29.38,29.4,122933.36038137742,16.7744,16.7801,16.7403,16.7517,122933.3604
2011-06-30 14:35:00,29.4,29.43,29.37,29.37,25357.54133279237,16.7517,16.7687,16.7346,16.7346,25357.5413
2011-06-30 14:40:00,29.37,29.4,29.37,29.4,21198.904554214423,16.7346,16.7517,16.7346,16.7517,21198.9046
2011-06-30 14:45:00,29.39,29.4,29.34,29.34,23024.64753017548,16.746,16.7517,16.7175,16.7175,23024.6475
2011-06-30 14:50:00,29.35,29.39,29.34,29.38,36210.56902322751,16.7232,16.746,16.7175,16.7403,36210.569
2011-06-30 14:55:00,29.39,29.43,29.38,29.41,53960.847956182166,16.746,16.7687,16.7403,16.7574,53960.848
2011-06-30 15:00:00,29.4,29.43,29.38,29.39,68161.0711025459,16.7517,16.7687,16.7403,16.746,68161.0711
2011-06-30 15:05:00,29.38,29.39,29.36,29.36,35196.26736991581,16.7403,16.746,16.7289,16.7289,35196.2674
2011-06-30 15:10:00,29.36,29.37,29.34,29.35,36514.85951922102,16.7289,16.7346,16.7175,16.7232,36514.8595
2011-06-30 15:15:00,29.35,29.41,29.34,29.4,73739.73019576022,16.7232,16.7574,16.7175,16.7517,73739.7302
2011-06-30 15:20:00,29.4,29.4,29.38,29.4,42904.95993508469,16.7517,16.7517,16.7403,16.7517,42904.9599
2011-06-30 15:25:00,29.39,29.41,29.38,29.4,44832.13307637692,16.746,16.7574,16.7403,16.7517,44832.1331
2011-06-30 15:30:00,29.4,29.43,29.38,29.39,62785.27233999391,16.7517,16.7687,16.7403,16.746,62785.2723
2011-06-30 15:35:00,29.39,29.44,29.39,29.43,64103.86448929912,16.746,16.7744,16.746,16.7687,64103.8645
2011-06-30 15:40:00,29.43,29.45,29.41,29.44,88244.24383811746,16.7687,16.7801,16.7574,16.7744,88244.2438
2011-06-30 15:45:00,29.45,29.48,29.38,29.41,152246.67816208542,16.7801,16.7972,16.7403,16.7574,152246.6782
2011-06-30 15:50:00,29.42,29.42,29.37,29.38,122426.20955472156,16.763,16.763,16.7346,16.7403,122426.2096
2011-06-30 15:55:00,29.38,29.39,29.36,29.37,239070.8996855665,16.7403,16.746,16.7289,16.7346,239070.8997
2011-07-01 09:30:00,29.6,29.77,29.56,29.76,148189.47154883863,16.8656,16.9625,16.8428,16.9568,148189.4715
2011-07-01 09:35:00,29.76,29.76,29.63,29.71,102545.89714981236,16.9568,16.9568,16.8827,16.9283,102545.8971
2011-07-01 09:40:00,29.7,29.82,29.7,29.82,76782.6351556953,16.9226,16.991,16.9226,16.991,76782.6352
2011-07-01 09:45:00,29.82,29.92,29.8,29.88,75768.33350238361,16.991,17.0479,16.9796,17.0252,75768.3335
2011-07-01 09:50:00,29.87,29.96,29.86,29.91,47672.17770564966,17.0195,17.0707,17.0138,17.0422,47672.1777
2011-07-01 09:55:00,29.89,29.92,29.88,29.91,31443.35125266254,17.0308,17.0479,17.0252,17.0422,31443.3513
2011-07-01 10:00:00,29.91,30.21,29.91,30.16,179328.53230550766,17.0422,17.2132,17.0422,17.1847,179328.5323
2011-07-01 10:05:00,30.17,30.2,30.05,30.1,86215.64053149406,17.1904,17.2075,17.122,17.1505,86215.6405
2011-07-01 10:10:00,30.09,30.15,30.05,30.06,85099.9087128512,17.1448,17.179,17.122,17.1277,85099.9087
2011-07-01 10:15:00,30.06,30.08,29.95,29.95,69783.95374784461,17.1277,17.1391,17.065,17.065,69783.9537
2011-07-01 10:20:00,29.95,30.01,29.93,29.99,90171.41697940968,17.065,17.0992,17.0536,17.0878,90171.417
2011-07-01 10:25:00,29.99,30.02,29.93,29.93,55786.59093214322,17.0878,17.1049,17.0536,17.0536,55786.5909
2011-07-01 10:30:00,29.94,30.01,29.91,30.01,49903.64134293539,17.0593,17.0992,17.0422,17.0992,49903.6413
2011-07-01 10:35:00,30.01,30.09,30.01,30.09,67045.33928390303,17.0992,17.1448,17.0992,17.1448,67045.3393
2011-07-01 10:40:00,30.09,30.13,30.0,30.0,30429.04959935085,17.1448,17.1676,17.0935,17.0935,30429.0496
2011-07-01 10:45:00,30.01,30.01,29.95,29.96,25560.40166345471,17.0992,17.0992,17.065,17.0707,25560.4017
2011-07-01 10:50:00,29.97,30.04,29.97,30.03,29719.03844203266,17.0764,17.1163,17.0764,17.1106,29719.0384
2011-07-01 10:55:00,30.03,30.04,29.96,29.98,16330.256618318288,17.1106,17.1163,17.0707,17.0821,16330.2566
2011-07-01 11:00:00,29.99,30.04,29.96,29.99,32153.362409980728,17.0878,17.1163,17.0707,17.0878,32153.3624
2011-07-01 11:05:00,29.99,30.03,29.97,30.01,20590.323562227408,17.0878,17.1106,17.0764,17.0992,20590.3236
2011-07-01 11:10:00,30.02,30.02,29.98,30.01,11563.038847753322,17.1049,17.1049,17.0821,17.0992,11563.0388
2011-07-01 11:15:00,30.01,30.02,29.99,30.01,16431.686783649457,17.0992,17.1049,17.0878,17.0992,16431.6868
2011-07-01 11:20:00,30.01,30.04,30.01,30.04,11461.608682422151,17.0992,17.1163,17.0992,17.1163,11461.6087
2011-07-01 11:25:00,30.04,30.07,30.02,30.07,31544.781417993712,17.1163,17.1334,17.1049,17.1334,31544.7814
2011-07-01 11:30:00,30.07,30.15,30.07,30.14,21807.48554620144,17.1334,17.179,17.1334,17.1733,21807.4855
2011-07-01 11:35:00,30.15,30.17,30.08,30.08,74956.89217973425,17.179,17.1904,17.1391,17.1391,74956.8922
2011-07-01 11:40:00,30.08,30.08,30.05,30.07,15417.385130337763,17.1391,17.1391,17.122,17.1334,15417.3851
2011-07-01 11:45:00,30.06,30.08,30.04,30.06,19271.731412922203,17.1277,17.1391,17.1163,17.1277,19271.7314
2011-07-01 11:50:00,30.05,30.07,30.04,30.05,34384.826047266455,17.122,17.1334,17.1163,17.122,34384.826
2011-07-01 11:55:00,30.05,30.13,30.05,30.11,35703.41819657166,17.122,17.1676,17.122,17.1562,35703.4182
2011-07-01 12:00:00,30.11,30.15,30.1,30.11,34486.256212597626,17.1562,17.179,17.1505,17.1562,34486.2562
2011-07-01 12:05:00,30.12,30.17,30.12,30.16,24444.669844811848,17.1619,17.1904,17.1619,17.1847,24444.6698
2011-07-01 12:10:00,30.16,30.21,30.16,30.21,35906.278527234,17.1847,17.2132,17.1847,17.2132,35906.2785
2011-07-01 12:15:00,30.21,30.21,30.16,30.16,22821.78719951313,17.2132,17.2132,17.1847,17.1847,22821.7872
2011-07-01 12:20:00,30.17,30.17,30.12,30.15,14910.234303681917,17.1904,17.1904,17.1619,17.179,14910.2343
2011-07-01 12:25:00,30.16,30.19,30.14,30.17,19170.30124759104,17.1847,17.2018,17.1733,17.1904,19170.3012
2011-07-01 12:30:00,30.16,30.16,30.11,30.12,42600.66943909119,17.1847,17.1847,17.1562,17.1619,42600.6694
2011-07-01 12:35:00,30.12,30.12,30.1,30.1,22111.77604219495,17.1619,17.1619,17.1505,17.1505,22111.776
2011-07-01 12:40:00,30.1,30.12,30.09,30.11,24343.23967948068,17.1505,17.1619,17.1448,17.1562,24343.2397
2011-07-01 12:45:00,30.1,30.11,30.09,30.11,9331.575210467594,17.1505,17.1562,17.1448,17.1562,9331.5752
2011-07-01 12:50:00,30.1,30.11,30.02,30.05,58220.91490009129,17.1505,17.1562,17.1049,17.122,58220.9149
2011-07-01 12:55:00,30.05,30.05,30.02,30.05,18054.56942894817,17.122,17.122,17.1049,17.122,18054.5694
2011-07-01 13:00:00,30.04,30.08,30.03,30.08,30631.909930013186,17.1163,17.1391,17.1106,17.1391,30631.9099
2011-07-01 13:05:00,30.07,30.15,30.07,30.14,45846.43472968861,17.1334,17.179,17.1334,17.1733,45846.4347
2011-07-01 13:10:00,30.14,30.14,30.09,30.1,17141.697940967642,17.1733,17.1733,17.1448,17.1505,17141.6979
2011-07-01 13:15:00,30.1,30.15,30.09,30.13,32356.22274064307,17.1505,17.179,17.1448,17.1676,32356.2227
2011-07-01 13:20:00,30.14,30.17,30.13,30.17,19778.88223957805,17.1733,17.1904,17.1676,17.1904,19778.8822
2011-07-01 13:25:00,30.16,30.18,30.15,30.17,23937.519018156,17.1847,17.1961,17.179,17.1904,23937.519
2011-07-01 13:30:00,30.17,30.18,30.09,30.1,17648.84876762349,17.1904,17.1961,17.1448,17.1505,17648.8488
2011-07-01 13:35:00,30.1,30.21,30.09,30.19,60249.518206714674,17.1505,17.2132,17.1448,17.2018,60249.5182
2011-07-01 13:40:00,30.18,30.19,30.1,30.12,25357.54133279237,17.1961,17.2018,17.1505,17.1619,25357.5413
2011-07-01 13:45:00,30.12,30.14,30.05,30.07,39050.61365250025,17.1619,17.1733,17.122,17.1334,39050.6137
2011-07-01 13:50:00,30.07,30.08,30.05,30.05,27487.57480474693,17.1334,17.1391,17.122,17.122,27487.5748
2011-07-01 13:55:00,30.05,30.13,30.05,30.13,44223.5520843899,17.122,17.1676,17.122,17.1676,44223.5521
2011-07-01 14:00:00,30.13,30.15,30.11,30.12,22010.34587686378,17.1676,17.179,17.1562,17.1619,22010.3459
2011-07-01 14:05:00,30.12,30.15,30.1,30.1,20387.463231565067,17.1619,17.179,17.1505,17.1505,20387.4632
2011-07-01 14:10:00,30.1,30.11,30.08,30.1,13794.502485039053,17.1505,17.1562,17.1391,17.1505,13794.5025
2011-07-01 14:15:00,30.11,30.12,30.07,30.07,43817.83142306522,17.1562,17.1619,17.1334,17.1334,43817.8314
2011-07-01 14:20:00,30.07,30.12,30.06,30.09,19068.871082259862,17.1334,17.1619,17.1277,17.1448,19068.8711
2011-07-01 14:25:00,30.09,30.09,30.06,30.07,21300.3347195456,17.1448,17.1448,17.1277,17.1334,21300.3347
2011-07-01 14:30:00,30.08,30.13,30.08,30.12,27994.72563140278,17.1391,17.1676,17.1391,17.1619,27994.7256
2011-07-01 14:35:00,30.12,30.13,30.09,30.11,22213.20620752612,17.1619,17.1676,17.1448,17.1562,22213.2062
2011-07-01 14:40:00,30.1,30.13,30.08,30.13,25458.97149812354,17.1505,17.1676,17.1391,17.1676,25458.9715
2011-07-01 14:45:00,30.14,30.15,30.13,30.15,18866.010751597525,17.1733,17.179,17.1676,17.179,18866.0108
2011-07-01 14:50:00,30.15,30.21,30.14,30.19,48686.47935896136,17.179,17.2132,17.1733,17.2018,48686.4794
2011-07-01 14:55:00,30.18,30.27,30.18,30.26,50309.36200426007,17.1961,17.2474,17.1961,17.2417,50309.362
2011-07-01 15:00:00,30.26,30.28,30.23,30.23,41282.07728978599,17.2417,17.2531,17.2246,17.2246,41282.0773
2011-07-01 15:05:00,30.24,30.28,30.21,30.21,33573.3847246171,17.2303,17.2531,17.2132,17.2132,33573.3847
2011-07-01 15:10:00,30.22,30.25,30.2,30.24,43412.11076174054,17.2189,17.236,17.2075,17.2303,43412.1108
2011-07-01 15:15:00,30.23,30.24,30.15,30.16,36311.99918855868,17.2246,17.2303,17.179,17.1847,36311.9992
2011-07-01 15:20:00,30.17,30.17,30.11,30.12,28907.597119383303,17.1904,17.1904,17.1562,17.1619,28907.5971
2011-07-01 15:25:00,30.11,30.14,30.09,30.1,80231.26077695507,17.1562,17.1733,17.1448,17.1505,80231.2608
2011-07-01 15:30:00,30.1,30.18,30.07,30.15,83578.45623288366,17.1505,17.1961,17.1334,17.179,83578.4562
2011-07-01 15:35:00,30.15,30.18,30.14,30.18,54975.14960949386,17.179,17.1961,17.1733,17.1961,54975.1496
2011-07-01 15:40:00,30.18,30.2,30.13,30.16,118977.5839334618,17.1961,17.2075,17.1676,17.1847,118977.5839
2011-07-01 15:45:00,30.17,30.24,30.16,30.2,115934.67897352672,17.1904,17.2303,17.1847,17.2075,115934.679
2011-07-01 15:50:00,30.2,30.21,30.14,30.14,119890.45542144234,17.2075,17.2132,17.1733,17.1733,119890.4554
2011-07-01 15:55:00,30.14,30.18,30.14,30.18,189572.97900395576,17.1733,17.1961,17.1733,17.1961,189572.979
2011-07-05 09:30:00,30.13,30.13,29.83,29.83,67045.33928390303,17.1676,17.1676,16.9967,16.9967,67045.3393
2011-07-05 09:35:00,29.84,29.88,29.52,29.54,160158.23105791662,17.0024,17.0252,16.82,16.8314,160158.2311
2011-07-05 09:40:00,29.53,29.54,29.48,29.53,99807.28268587078,16.8257,16.8314,16.7972,16.8257,99807.2827
2011-07-05 09:45:00,29.54,29.58,29.51,29.56,97474.38888325388,16.8314,16.8542,16.8143,16.8428,97474.3889
2011-07-05 09:50:00,29.56,29.67,29.56,29.65,112993.2041789228,16.8428,16.9055,16.8428,16.8941,112993.2042
2011-07-05 09:55:00,29.65,29.69,29.61,29.62,37833.45166852622,16.8941,16.9169,16.8713,16.877,37833.4517
2011-07-05 10:00:00,29.61,29.68,29.55,29.64,122730.50005071508,16.8713,16.9112,16.8371,16.8884,122730.5001
2011-07-05 10:05:00,29.65,29.66,29.56,29.57,51627.95415356527,16.8941,16.8998,16.8428,16.8485,51627.9542
2011-07-05 10:10:00,29.58,29.59,29.55,29.59,136423.57237042295,16.8542,16.8599,16.8371,16.8599,136423.5724
2011-07-05 10:15:00,29.58,29.58,29.44,29.44,171721.2699056699,16.8542,16.8542,16.7744,16.7744,171721.2699
2011-07-05 10:20:00,29.44,29.49,29.43,29.48,73638.30003042905,16.7744,16.8029,16.7687,16.7972,73638.3
2011-07-05 10:25:00,29.48,29.59,29.47,29.57,62278.12151333807,16.7972,16.8599,16.7915,16.8485,62278.1215
2011-07-05 10:30:00,29.56,29.59,29.55,29.58,67045.33928390303,16.8428,16.8599,16.8371,16.8542,67045.3393
2011-07-05 10:35:00,29.58,29.6,29.57,29.59,27690.435135409272,16.8542,16.8656,16.8485,16.8599,27690.4351
2011-07-05 10:40:00,29.6,29.64,29.58,29.58,41992.08844710417,16.8656,16.8884,16.8542,16.8542,41992.0884
2011-07-05 10:45:00,29.59,29.61,29.56,29.57,42803.52976975353,16.8599,16.8713,16.8428,16.8485,42803.5298
2011-07-05 10:50:00,29.57,29.59,29.56,29.56,39456.33431382493,16.8485,16.8599,16.8428,16.8428,39456.3343
2011-07-05 10:55:00,29.57,29.57,29.5,29.51,31747.64174865605,16.8485,16.8485,16.8086,16.8143,31747.6417
2011-07-05 11:00:00,29.51,29.54,29.45,29.46,77391.21614768232,16.8143,16.8314,16.7801,16.7858,77391.2161
2011-07-05 11:05:00,29.46,29.47,29.43,29.47,82767.0149102343,16.7858,16.7915,16.7687,16.7915,82767.0149
2011-07-05 11:10:00,29.47,29.47,29.38,29.39,176285.62734557255,16.7915,16.7915,16.7403,16.746,176285.6273
2011-07-05 11:15:00,29.38,29.41,29.38,29.38,59640.93721472766,16.7403,16.7574,16.7403,16.7403,59640.9372
2011-07-05 11:20:00,29.38,29.39,29.34,29.34,53960.847956182166,16.7403,16.746,16.7175,16.7175,53960.848
2011-07-05 11:25:00,29.34,29.35,29.27,29.3,69073.94259052642,16.7175,16.7232,16.6776,16.6947,69073.9426
2011-07-05 11:30:00,29.3,29.38,29.28,29.33,31240.490922000205,16.6947,16.7403,16.6833,16.7118,31240.4909
2011-07-05 11:35:00,29.33,29.35,29.29,29.29,35094.83720458464,16.7118,16.7232,16.689,16.689,35094.8372
2011-07-05 11:40:00,29.3,29.35,29.29,29.34,45034.993407039256,16.6947,16.7232,16.689,16.7175,45034.9934
2011-07-05 11:45:00,29.34,29.38,29.34,29.36,27690.435135409272,16.7175,16.7403,16.7175,16.7289,27690.4351
2011-07-05 11:50:00,29.36,29.39,29.35,29.37,22517.496703519628,16.7289,16.746,16.7232,16.7346,22517.4967
2011-07-05 11:55:00,29.37,29.38,29.36,29.38,122933.36038137742,16.7346,16.7403,16.7289,16.7403,122933.3604
2011-07-05 12:00:00,29.38,29.42,29.36,29.38,40064.91530581195,16.7403,16.763,16.7289,16.7403,40064.9153
2011-07-05 12:05:00,29.38,29.41,29.38,29.41,23734.658687493666,16.7403,16.7574,16.7403,16.7574,23734.6587
2011-07-05 12:10:00,29.41,29.43,29.39,29.41,42296.37894309768,16.7574,16.7687,16.746,16.7574,42296.3789
2011-07-05 12:15:00,29.41,29.42,29.4,29.4,13185.921493052034,16.7574,16.763,16.7517,16.7517,13185.9215
2011-07-05 12:20:00,29.41,29.41,29.37,29.39,36717.71984988335,16.7574,16.7574,16.7346,16.746,36717.7198
2011-07-05 12:25:00,29.4,29.4,29.38,29.39,15417.385130337763,16.7517,16.7517,16.7403,16.746,15417.3851
2011-07-05 12:30:00,29.39,29.4,29.38,29.39,22720.357034181965,16.746,16.7517,16.7403,16.746,22720.357
2011-07-05 12:35:00,29.39,29.4,29.38,29.39,61162.3896946952,16.746,16.7517,16.7403,16.746,61162.3897
2011-07-05 12:40:00,29.39,29.4,29.37,29.38,42397.809108428846,16.746,16.7517,16.7346,16.7403,42397.8091
2011-07-05 12:45:00,29.38,29.38,29.33,29.33,62988.132670656254,16.7403,16.7403,16.7118,16.7118,62988.1327
2011-07-05 12:50:00,29.33,29.4,29.33,29.39,30733.34009534436,16.7118,16.7517,16.7118,16.746,30733.3401
2011-07-05 12:55:00,29.38,29.39,29.36,29.37,16837.407444974135,16.7403,16.746,16.7289,16.7346,16837.4074
2011-07-05 13:00:00,29.37,29.4,29.36,29.4,30023.32893802617,16.7346,16.7517,16.7289,16.7517,30023.3289
2011-07-05 13:05:00,29.4,29.42,29.39,29.4,37427.73100720154,16.7517,16.763,16.746,16.7517,37427.731
2011-07-05 13:10:00,29.41,29.41,29.37,29.38,102140.17648848768,16.7574,16.7574,16.7346,16.7403,102140.1765
2011-07-05 13:15:00,29.38,29.38,29.37,29.37,29110.457450045644,16.7403,16.7403,16.7346,16.7346,29110.4575
2011-07-05 13:20:00,29.37,29.39,29.37,29.39,23633.22852216249,16.7346,16.746,16.7346,16.746,23633.2285
2011-07-05 13:25:00,29.39,29.39,29.37,29.38,18967.440916928696,16.746,16.746,16.7346,16.7403,18967.4409
2011-07-05 13:30:00,29.38,29.39,29.37,29.38,19576.02190891571,16.7403,16.746,16.7346,16.7403,19576.0219
2011-07-05 13:35:00,29.38,29.39,29.37,29.37,50106.501673597726,16.7403,16.746,16.7346,16.7346,50106.5017
2011-07-05 13:40:00,29.38,29.38,29.37,29.38,10751.597525103964,16.7403,16.7403,16.7346,16.7403,10751.5975
2011-07-05 13:45:00,29.38,29.38,29.37,29.38,70696.82523582513,16.7403,16.7403,16.7346,16.7403,70696.8252
2011-07-05 13:50:00,29.38,29.38,29.37,29.38,20286.033066233897,16.7403,16.7403,16.7346,16.7403,20286.0331
2011-07-05 13:55:00,29.38,29.38,29.37,29.37,28197.58596206512,16.7403,16.7403,16.7346,16.7346,28197.586
2011-07-05 14:00:00,29.38,29.38,29.29,29.31,135814.99137843595,16.7403,16.7403,16.689,16.7004,135814.9914
2011-07-05 14:05:00,29.3,29.38,29.3,29.36,66639.61862257836,16.6947,16.7403,16.6947,16.7289,66639.6186
2011-07-05 14:10:00,29.36,29.42,29.35,29.4,64408.15498529263,16.7289,16.763,16.7232,16.7517,64408.155
2011-07-05 14:15:00,29.4,29.4,29.29,29.33,104168.77979511108,16.7517,16.7517,16.689,16.7118,104168.7798
2011-07-05 14:20:00,29.33,29.4,29.32,29.4,128207.72897859824,16.7118,16.7517,16.7061,16.7517,128207.729
2011-07-05 14:25:00,29.39,29.43,29.37,29.41,141596.5108023126,16.746,16.7687,16.7346,16.7574,141596.5108
2011-07-05 14:30:00,29.41,29.42,29.38,29.39,72421.13804645502,16.7574,16.763,16.7403,16.746,72421.138
2011-07-05 14:35:00,29.39,29.42,29.38,29.38,155898.1641140075,16.746,16.763,16.7403,16.7403,155898.1641
2011-07-05 14:40:00,29.38,29.4,29.37,29.38,60756.66903337053,16.7403,16.7517,16.7346,16.7403,60756.669
2011-07-05 14:45:00,29.39,29.4,29.38,29.38,111471.75169895528,16.746,16.7517,16.7403,16.7403,111471.7517
2011-07-05 14:50:00,29.39,29.4,29.37,29.38,113297.49467491632,16.746,16.7517,16.7346,16.7403,113297.4947
2011-07-05 14:55:00,29.38,29.4,29.37,29.38,84694.18805152652,16.7403,16.7517,16.7346,16.7403,84694.1881
2011-07-05 15:00:00,29.39,29.4,29.37,29.39,91591.43929404604,16.746,16.7517,16.7346,16.746,91591.4393
2011-07-05 15:05:00,29.38,29.42,29.38,29.42,36717.71984988335,16.7403,16.763,16.7403,16.763,36717.7198
2011-07-05 15:10:00,29.42,29.42,29.41,29.42,28603.306623389795,16.763,16.763,16.7574,16.763,28603.3066
2011-07-05 15:15:00,29.42,29.48,29.41,29.48,81448.4227609291,16.763,16.7972,16.7574,16.7972,81448.4228
2011-07-05 15:20:00,29.48,29.52,29.47,29.5,84389.89755553301,16.7972,16.82,16.7915,16.8086,84389.8976
2011-07-05 15:25:00,29.5,29.52,29.47,29.52,72116.8475504615,16.8086,16.82,16.7915,16.82,72116.8476
2011-07-05 15:30:00,29.52,29.53,29.5,29.51,71609.69672380565,16.82,16.8257,16.8086,16.8143,71609.6967
2011-07-05 15:35:00,29.51,29.51,29.48,29.49,115528.95831220206,16.8143,16.8143,16.7972,16.8029,115528.9583
2011-07-05 15:40:00,29.49,29.5,29.46,29.49,138857.89633837104,16.8029,16.8086,16.7858,16.8029,138857.8963
2011-07-05 15:45:00,29.49,29.5,29.44,29.45,252561.11167461204,16.8029,16.8086,16.7744,16.7801,252561.1117
2011-07-05 15:50:00,29.45,29.46,29.43,29.44,212191.9058728066,16.7801,16.7858,16.7687,16.7744,212191.9059
2011-07-05 15:55:00,29.44,29.46,29.43,29.46,253473.9831625925,16.7744,16.7858,16.7687,16.7858,253473.9832
2011-07-06 09:30:00,29.48,29.67,29.37,29.66,95851.50623795515,16.7972,16.9055,16.7346,16.8998,95851.5062
2011-07-06 09:35:00,29.68,29.7,29.51,29.54,68465.3615985394,16.9112,16.9226,16.8143,16.8314,68465.3616
2011-07-06 09:40:00,29.5,29.5,29.34,29.4,54772.28927883152,16.8086,16.8086,16.7175,16.7517,54772.2893
2011-07-06 09:45:00,29.42,29.54,29.34,29.5,73739.73019576022,16.763,16.8314,16.7175,16.8086,73739.7302
2011-07-06 09:50:00,29.5,29.52,29.43,29.44,67856.78060655239,16.8086,16.82,16.7687,16.7744,67856.7806
2011-07-06 09:55:00,29.45,29.52,29.44,29.49,25864.69215944822,16.7801,16.82,16.7744,16.8029,25864.6922
2011-07-06 10:00:00,29.48,29.52,29.42,29.43,112080.33269094228,16.7972,16.82,16.763,16.7687,112080.3327
2011-07-06 10:05:00,29.43,29.44,29.36,29.42,114108.93599756568,16.7687,16.7744,16.7289,16.763,114108.936
2011-07-06 10:10:00,29.42,29.45,29.37,29.38,70493.9649051628,16.763,16.7801,16.7346,16.7403,70493.9649
2011-07-06 10:15:00,29.37,29.43,29.36,29.39,92707.17111268891,16.7346,16.7687,16.7289,16.746,92707.1711
2011-07-06 10:20:00,29.39,29.47,29.37,29.47,46252.155391013286,16.746,16.7915,16.7346,16.7915,46252.1554
2011-07-06 10:25:00,29.46,29.51,29.42,29.51,46860.7363830003,16.7858,16.8143,16.763,16.8143,46860.7364
2011-07-06 10:30:00,29.51,29.54,29.46,29.48,35601.98803124049,16.8143,16.8314,16.7858,16.7972,35601.988
2011-07-06 10:35:00,29.47,29.51,29.42,29.51,32254.79257531189,16.7915,16.8143,16.763,16.8143,32254.7926
2011-07-06 10:40:00,29.51,29.52,29.44,29.46,34790.54670859114,16.8143,16.82,16.7744,16.7858,34790.5467
2011-07-06 10:45:00,29.46,29.48,29.41,29.47,55279.440105487374,16.7858,16.7972,16.7574,16.7915,55279.4401
2011-07-06 10:50:00,29.47,29.56,29.46,29.52,30226.189268688508,16.7915,16.8428,16.7858,16.82,30226.1893
2011-07-06 10:55:00,29.53,29.54,29.45,29.47,50410.79216959124,16.8257,16.8314,16.7801,16.7915,50410.7922
2011-07-06 11:00:00,29.46,29.53,29.46,29.49,57713.76407343544,16.7858,16.8257,16.7858,16.8029,57713.7641
2011-07-06 11:05:00,29.49,29.5,29.44,29.45,39760.62480981844,16.8029,16.8086,16.7744,16.7801,39760.6248
2011-07-06 11:10:00,29.46,29.52,29.46,29.5,39963.48514048078,16.7858,16.82,16.7858,16.8086,39963.4851
2011-07-06 11:15:00,29.5,29.51,29.46,29.46,36007.70869256517,16.8086,16.8143,16.7858,16.7858,36007.7087
2011-07-06 11:20:00,29.46,29.51,29.46,29.5,29719.03844203266,16.7858,16.8143,16.7858,16.8086,29719.0384
2011-07-06 11:25:00,29.51,29.57,29.49,29.57,21401.764884876764,16.8143,16.8485,16.8029,16.8485,21401.7649
2011-07-06 11:30:00,29.57,29.63,29.56,29.61,33167.664063292425,16.8485,16.8827,16.8428,16.8713,33167.6641
2011-07-06 11:35:00,29.61,29.69,29.59,29.65,38543.462825844406,16.8713,16.9169,16.8599,16.8941,38543.4628
2011-07-06 11:40:00,29.65,29.69,29.63,29.64,43817.83142306522,16.8941,16.9169,16.8827,16.8884,43817.8314
2011-07-06 11:45:00,29.63,29.72,29.62,29.71,54569.42894816919,16.8827,16.934,16.877,16.9283,54569.4289
2011-07-06 11:50:00,29.7,29.72,29.67,29.68,23024.64753017548,16.9226,16.934,16.9055,16.9112,23024.6475
2011-07-06 11:55:00,29.68,29.73,29.68,29.68,23531.79835683132,16.9112,16.9397,16.9112,16.9112,23531.7984
2011-07-06 12:00:00,29.68,29.69,29.64,29.68,26878.99381275992,16.9112,16.9169,16.8884,16.9112,26878.9938
2011-07-06 12:05:00,29.67,29.74,29.66,29.7,66233.89796125368,16.9055,16.9454,16.8998,16.9226,66233.898
2011-07-06 12:10:00,29.7,29.74,29.69,29.74,34993.40703925347,16.9226,16.9454,16.9169,16.9454,34993.407
2011-07-06 12:15:00,29.74,29.76,29.72,29.76,16938.837610305305,16.9454,16.9568,16.934,16.9568,16938.8376
2011-07-06 12:20:00,29.76,29.76,29.71,29.72,9838.72603712344,16.9568,16.9568,16.9283,16.934,9838.726
2011-07-06 12:25:00,29.71,29.77,29.69,29.75,28096.15579673395,16.9283,16.9625,16.9169,16.9511,28096.1558
2011-07-06 12:30:00,29.75,29.76,29.7,29.71,24647.530175474185,16.9511,16.9568,16.9226,16.9283,24647.5302
2011-07-06 12:35:00,29.71,29.8,29.69,29.77,47672.17770564966,16.9283,16.9796,16.9169,16.9625,47672.1777
2011-07-06 12:40:00,29.77,29.77,29.73,29.74,10244.44669844812,16.9625,16.9625,16.9397,16.9454,10244.4467
2011-07-06 12:45:00,29.75,29.75,29.71,29.74,12171.61983974034,16.9511,16.9511,16.9283,16.9454,12171.6198
2011-07-06 12:50:00,29.74,29.75,29.73,29.74,9737.29587179227,16.9454,16.9511,16.9397,16.9454,9737.2959
2011-07-06 12:55:00,29.73,29.84,29.73,29.82,33269.094228623595,16.9397,17.0024,16.9397,16.991,33269.0942
2011-07-06 13:00:00,29.82,29.85,29.79,29.84,41383.50745511715,16.991,17.0081,16.9739,17.0024,41383.5075
2011-07-06 13:05:00,29.84,29.84,29.75,29.75,16330.256618318288,17.0024,17.0024,16.9511,16.9511,16330.2566
2011-07-06 13:10:00,29.75,29.75,29.72,29.73,9433.005375798764,16.9511,16.9511,16.934,16.9397,9433.0054
2011-07-06 13:15:00,29.72,29.76,29.72,29.72,14605.943807688407,16.934,16.9568,16.934,16.934,14605.9438
2011-07-06 13:20:00,29.72,29.73,29.69,29.7,19880.31240490922,16.934,16.9397,16.9169,16.9226,19880.3124
2011-07-06 13:25:00,29.69,29.71,29.69,29.7,16330.256618318288,16.9169,16.9283,16.9169,16.9226,16330.2566
2011-07-06 13:30:00,29.69,29.71,29.68,29.7,15113.094634344254,16.9169,16.9283,16.9112,16.9226,15113.0946
2011-07-06 13:35:00,29.7,29.71,29.68,29.71,15518.815295668932,16.9226,16.9283,16.9112,16.9283,15518.8153
2011-07-06 13:40:00,29.7,29.73,29.69,29.71,22213.20620752612,16.9226,16.9397,16.9169,16.9283,22213.2062
2011-07-06 13:45:00,29.71,29.72,29.68,29.71,32964.803732630084,16.9283,16.934,16.9112,16.9283,32964.8037
2011-07-06 13:50:00,29.71,29.71,29.68,29.69,22314.636372857287,16.9283,16.9283,16.9112,16.9169,22314.6364
2011-07-06 13:55:00,29.69,29.72,29.68,29.71,42803.52976975353,16.9169,16.934,16.9112,16.9283,42803.5298
2011-07-06 14:00:00,29.71,29.73,29.7,29.72,26067.55249011056,16.9283,16.9397,16.9226,16.934,26067.5525
2011-07-06 14:05:00,29.71,29.71,29.63,29.63,46860.7363830003,16.9283,16.9283,16.8827,16.8827,46860.7364
2011-07-06 14:10:00,29.63,29.67,29.63,29.66,39963.48514048078,16.8827,16.9055,16.8827,16.8998,39963.4851
2011-07-06 14:15:00,29.66,29.7,29.63,29.7,29110.457450045644,16.8998,16.9226,16.8827,16.9226,29110.4575
2011-07-06 14:20:00,29.69,29.71,29.63,29.64,51323.66365757176,16.9169,16.9283,16.8827,16.8884,51323.6637
2011-07-06 14:25:00,29.65,29.68,29.64,29.67,24951.820671467696,16.8941,16.9112,16.8884,16.9055,24951.8207
2011-07-06 14:30:00,29.66,29.68,29.64,29.66,36413.42935388985,16.8998,16.9112,16.8884,16.8998,36413.4294
2011-07-06 14:35:00,29.67,29.68,29.62,29.67,47875.038036312,16.9055,16.9112,16.877,16.9055,47875.038
2011-07-06 14:40:00,29.66,29.67,29.64,29.67,21198.904554214423,16.8998,16.9055,16.8884,16.9055,21198.9046
2011-07-06 14:45:00,29.66,29.68,29.63,29.64,43817.83142306522,16.8998,16.9112,16.8827,16.8884,43817.8314
2011-07-06 14:50:00,29.64,29.66,29.63,29.65,20488.89339689624,16.8884,16.8998,16.8827,16.8941,20488.8934
2011-07-06 14:55:00,29.65,29.66,29.61,29.62,37934.88183385739,16.8941,16.8998,16.8713,16.877,37934.8818
2011-07-06 15:00:00,29.62,29.62,29.58,29.59,47063.59671366264,16.877,16.877,16.8542,16.8599,47063.5967
2011-07-06 15:05:00,29.59,29.63,29.55,29.62,64915.30581194847,16.8599,16.8827,16.8371,16.877,64915.3058
2011-07-06 15:10:00,29.62,29.66,29.57,29.58,43006.39010041586,16.877,16.8998,16.8485,16.8542,43006.3901
2011-07-06 15:15:00,29.57,29.59,29.56,29.59,67755.35044122122,16.8485,16.8599,16.8428,16.8599,67755.3504
2011-07-06 15:20:00,29.59,29.61,29.59,29.6,38239.172329850895,16.8599,16.8713,16.8599,16.8656,38239.1723
2011-07-06 15:25:00,29.61,29.63,29.59,29.62,36514.85951922102,16.8713,16.8827,16.8599,16.877,36514.8595
2011-07-06 15:30:00,29.62,29.63,29.6,29.6,51526.5239882341,16.877,16.8827,16.8656,16.8656,51526.524
2011-07-06 15:35:00,29.6,29.62,29.57,29.6,63393.85333198093,16.8656,16.877,16.8485,16.8656,63393.8533
2011-07-06 15:40:00,29.61,29.62,29.58,29.59,135916.42154376712,16.8713,16.877,16.8542,16.8599,135916.4215
2011-07-06 15:45:00,29.59,29.62,29.57,29.58,136119.28187442946,16.8599,16.877,16.8485,16.8542,136119.2819
2011-07-06 15:50:00,29.59,29.64,29.59,29.63,145450.85708489706,16.8599,16.8884,16.8599,16.8827,145450.8571
2011-07-06 15:55:00,29.63,29.65,29.62,29.64,131859.2149305203,16.8827,16.8941,16.877,16.8884,131859.2149
2011-07-07 09:30:00,29.96,29.99,29.82,29.91,80636.98143827975,17.0707,17.0878,16.991,17.0422,80636.9814
2011-07-07 09:35:00,29.93,30.03,29.88,29.95,44426.41241505224,17.0536,17.1106,17.0252,17.065,44426.4124
2011-07-07 09:40:00,29.96,29.98,29.91,29.97,35196.26736991581,17.0707,17.0821,17.0422,17.0764,35196.2674
2011-07-07 09:45:00,29.97,29.97,29.81,29.92,101328.73516583833,17.0764,17.0764,16.9853,17.0479,101328.7352
2011-07-07 09:50:00,29.91,30.05,29.91,30.01,46657.87605233797,17.0422,17.122,17.0422,17.0992,46657.8761
2011-07-07 09:55:00,30.01,30.03,29.96,29.96,29313.31778070798,17.0992,17.1106,17.0707,17.0707,29313.3178
2011-07-07 10:00:00,29.97,30.03,29.96,29.97,46455.01572167563,17.0764,17.1106,17.0707,17.0764,46455.0157
2011-07-07 10:05:00,29.97,29.97,29.89,29.93,30327.61943401968,17.0764,17.0764,17.0308,17.0536,30327.6194
2011-07-07 10:10:00,29.93,29.96,29.9,29.91,40267.77563647429,17.0536,17.0707,17.0365,17.0422,40267.7756
2011-07-07 10:15:00,29.91,29.93,29.87,29.88,28806.166954052136,17.0422,17.0536,17.0195,17.0252,28806.167
2011-07-07 10:20:00,29.89,29.92,29.85,29.86,57409.47357744193,17.0308,17.0479,17.0081,17.0138,57409.4736
2011-07-07 10:25:00,29.86,29.9,29.84,29.88,32254.79257531189,17.0138,17.0365,17.0024,17.0252,32254.7926
2011-07-07 10:30:00,29.88,29.9,29.83,29.86,48889.339689623695,17.0252,17.0365,16.9967,17.0138,48889.3397
2011-07-07 10:35:00,29.85,29.89,29.83,29.84,30023.32893802617,17.0081,17.0308,16.9967,17.0024,30023.3289
2011-07-07 10:40:00,29.84,29.9,29.83,29.88,25256.111167461204,17.0024,17.0365,16.9967,17.0252,25256.1112
2011-07-07 10:45:00,29.89,29.91,29.77,29.82,25763.26199411705,17.0308,17.0422,16.9625,16.991,25763.262
2011-07-07 10:50:00,29.82,29.83,29.78,29.78,13185.921493052034,16.991,16.9967,16.9682,16.9682,13185.9215
2011-07-07 10:55:00,29.79,29.85,29.79,29.83,13490.21198904554,16.9739,17.0081,16.9739,16.9967,13490.212
2011-07-07 11:00:00,29.83,29.83,29.79,29.82,43614.97109240288,16.9967,16.9967,16.9739,16.991,43614.9711
2011-07-07 11:05:00,29.82,29.82,29.76,29.8,39862.05497514961,16.991,16.991,16.9568,16.9796,39862.055
2011-07-07 11:10:00,29.8,29.82,29.76,29.76,34993.40703925347,16.9796,16.991,16.9568,16.9568,34993.407
2011-07-07 11:15:00,29.77,29.78,29.75,29.76,16330.256618318288,16.9625,16.9682,16.9511,16.9568,16330.2566
2011-07-07 11:20:00,29.76,29.81,29.75,29.78,29921.898772695,16.9568,16.9853,16.9511,16.9682,29921.8988
2011-07-07 11:25:00,29.79,29.83,29.76,29.8,18358.85992494168,16.9739,16.9967,16.9568,16.9796,18358.8599
2011-07-07 11:30:00,29.8,29.82,29.78,29.79,27893.29546607161,16.9796,16.991,16.9682,16.9739,27893.2955
2011-07-07 11:35:00,29.79,29.82,29.75,29.79,52540.825641545794,16.9739,16.991,16.9511,16.9739,52540.8256
2011-07-07 11:40:00,29.78,29.85,29.77,29.83,64813.87564661731,16.9682,17.0081,16.9625,16.9967,64813.8756
2011-07-07 11:45:00,29.83,29.92,29.83,29.88,24850.39050613653,16.9967,17.0479,16.9967,17.0252,24850.3905
2011-07-07 11:50:00,29.89,29.94,29.88,29.94,15721.67562633127,17.0308,17.0593,17.0252,17.0593,15721.6756
2011-07-07 11:55:00,29.93,29.94,29.89,29.92,30530.47976468201,17.0536,17.0593,17.0308,17.0479,30530.4798
2011-07-07 12:00:00,29.91,29.93,29.9,29.91,22111.77604219495,17.0422,17.0536,17.0365,17.0422,22111.776
2011-07-07 12:05:00,29.91,29.97,29.91,29.96,36109.13885789634,17.0422,17.0764,17.0422,17.0707,36109.1389
2011-07-07 12:10:00,29.96,29.98,29.94,29.97,22314.636372857287,17.0707,17.0821,17.0593,17.0764,22314.6364
2011-07-07 12:15:00,29.97,29.98,29.95,29.97,10650.167359772797,17.0764,17.0821,17.065,17.0764,10650.1674
2011-07-07 12:20:00,29.97,30.03,29.96,30.0,39659.19464448728,17.0764,17.1106,17.0707,17.0935,39659.1946
2011-07-07 12:25:00,30.0,30.02,29.97,30.0,26168.982655441727,17.0935,17.1049,17.0764,17.0935,26168.9827
2011-07-07 12:30:00,30.0,30.03,29.99,30.0,43716.40125773405,17.0935,17.1106,17.0878,17.0935,43716.4013
2011-07-07 12:35:00,30.01,30.01,29.94,29.95,55178.00994015621,17.0992,17.0992,17.0593,17.065,55178.0099
2011-07-07 12:40:00,29.96,29.99,29.93,29.98,28907.597119383303,17.0707,17.0878,17.0536,17.0821,28907.5971
2011-07-07 12:45:00,29.98,30.0,29.96,29.96,31646.211583324883,17.0821,17.0935,17.0707,17.0707,31646.2116
2011-07-07 12:50:00,29.97,30.0,29.92,29.92,58322.34506542246,17.0764,17.0935,17.0479,17.0479,58322.3451
2011-07-07 12:55:00,29.93,29.94,29.89,29.91,31747.64174865605,17.0536,17.0593,17.0308,17.0422,31747.6417
2011-07-07 13:00:00,29.92,29.95,29.9,29.95,19170.30124759104,17.0479,17.065,17.0365,17.065,19170.3012
2011-07-07 13:05:00,29.95,30.03,29.95,30.02,34384.826047266455,17.065,17.1106,17.065,17.1049,34384.826
2011-07-07 13:10:00,30.02,30.03,29.98,29.98,29719.03844203266,17.1049,17.1106,17.0821,17.0821,29719.0384
2011-07-07 13:15:00,29.99,30.03,29.97,30.02,13895.93265037022,17.0878,17.1106,17.0764,17.1049,13895.9327
2011-07-07 13:20:00,30.02,30.06,30.01,30.06,41180.647124454816,17.1049,17.1277,17.0992,17.1277,41180.6471
2011-07-07 13:25:00,30.06,30.07,30.05,30.06,18866.010751597525,17.1277,17.1334,17.122,17.1277,18866.0108
2011-07-07 13:30:00,30.06,30.07,30.05,30.06,14200.223146363727,17.1277,17.1334,17.122,17.1277,14200.2231
2011-07-07 13:35:00,30.05,30.07,30.03,30.06,54062.27812151334,17.122,17.1334,17.1106,17.1277,54062.2781
2011-07-07 13:40:00,30.06,30.11,30.06,30.11,41180.647124454816,17.1277,17.1562,17.1277,17.1562,41180.6471
2011-07-07 13:45:00,30.11,30.11,30.07,30.07,35094.83720458464,17.1562,17.1562,17.1334,17.1334,35094.8372
2011-07-07 13:50:00,30.07,30.12,30.07,30.08,46657.87605233797,17.1334,17.1619,17.1334,17.1391,46657.8761
2011-07-07 13:55:00,30.08,30.08,30.02,30.03,42499.23927376002,17.1391,17.1391,17.1049,17.1106,42499.2393
2011-07-07 14:00:00,30.03,30.07,30.03,30.07,18054.56942894817,17.1106,17.1334,17.1106,17.1334,18054.5694
2011-07-07 14:05:00,30.07,30.1,30.07,30.1,17344.558271629983,17.1334,17.1505,17.1334,17.1505,17344.5583
2011-07-07 14:10:00,30.1,30.12,30.09,30.12,31544.781417993712,17.1505,17.1619,17.1448,17.1619,31544.7814
2011-07-07 14:15:00,30.11,30.16,30.1,30.16,33573.3847246171,17.1562,17.1847,17.1505,17.1847,33573.3847
2011-07-07 14:20:00,30.15,30.23,30.15,30.22,72623.99837711736,17.179,17.2246,17.179,17.2189,72623.9984
2011-07-07 14:25:00,30.22,30.29,30.22,30.28,96764.37772593569,17.2189,17.2588,17.2189,17.2531,96764.3777
2011-07-07 14:30:00,30.28,30.29,30.26,30.27,48077.89836697434,17.2531,17.2588,17.2417,17.2474,48077.8984
2011-07-07 14:35:00,30.27,30.27,30.23,30.24,15417.385130337763,17.2474,17.2474,17.2246,17.2303,15417.3851
2011-07-07 14:40:00,30.23,30.25,30.22,30.24,23227.507860837813,17.2246,17.236,17.2189,17.2303,23227.5079
2011-07-07 14:45:00,30.24,30.25,30.21,30.21,39659.19464448728,17.2303,17.236,17.2132,17.2132,39659.1946
2011-07-07 14:50:00,30.21,30.22,30.19,30.19,44223.5520843899,17.2132,17.2189,17.2018,17.2018,44223.5521
2011-07-07 14:55:00,30.19,30.21,30.15,30.19,39456.33431382493,17.2018,17.2132,17.179,17.2018,39456.3343
2011-07-07 15:00:00,30.19,30.19,30.15,30.17,24241.809514149507,17.2018,17.2018,17.179,17.1904,24241.8095
2011-07-07 15:05:00,30.17,30.19,30.16,30.17,29009.02728471448,17.1904,17.2018,17.1847,17.1904,29009.0273
2011-07-07 15:10:00,30.16,30.19,30.16,30.17,25560.40166345471,17.1847,17.2018,17.1847,17.1904,25560.4017
2011-07-07 15:15:00,30.17,30.18,30.15,30.16,21706.05538087027,17.1904,17.1961,17.179,17.1847,21706.0554
2011-07-07 15:20:00,30.16,30.17,30.14,30.15,24241.809514149507,17.1847,17.1904,17.1733,17.179,24241.8095
2011-07-07 15:25:00,30.14,30.14,30.1,30.11,44730.702911045744,17.1733,17.1733,17.1505,17.1562,44730.7029
2011-07-07 15:30:00,30.11,30.16,30.09,30.12,108530.27690435135,17.1562,17.1847,17.1448,17.1619,108530.2769
2011-07-07 15:35:00,30.12,30.17,30.11,30.14,108834.56740034488,17.1619,17.1904,17.1562,17.1733,108834.5674
2011-07-07 15:40:00,30.15,30.18,30.11,30.18,112486.05335226696,17.179,17.1961,17.1562,17.1961,112486.0534
2011-07-07 15:45:00,30.17,30.18,30.11,30.13,147580.8905568516,17.1904,17.1961,17.1562,17.1676,147580.8906
2011-07-07 15:50:00,30.14,30.14,30.12,30.14,156912.4657673192,17.1733,17.1733,17.1619,17.1733,156912.4658
2011-07-07 15:55:00,30.14,30.14,30.08,30.13,242823.81580281976,17.1733,17.1733,17.1391,17.1676,242823.8158
2011-07-08 09:30:00,29.59,29.63,29.54,29.6,81448.4227609291,16.8599,16.8827,16.8314,16.8656,81448.4228
2011-07-08 09:35:00,29.58,29.61,29.49,29.58,140075.05832234505,16.8542,16.8713,16.8029,16.8542,140075.0583
2011-07-08 09:40:00,29.59,29.6,28.34,29.58,114818.94715488386,16.8599,16.8656,16.1477,16.8542,114818.9472
2011-07-08 09:45:00,29.6,29.61,29.53,29.57,64408.15498529263,16.8656,16.8713,16.8257,16.8485,64408.155
2011-07-08 09:50:00,29.56,29.69,29.56,29.67,42803.52976975353,16.8428,16.9169,16.8428,16.9055,42803.5298
2011-07-08 09:55:00,29.66,29.68,29.61,29.64,34181.96571660412,16.8998,16.9112,16.8713,16.8884,34181.9657
2011-07-08 10:00:00,29.64,29.64,29.53,29.54,40774.92646313013,16.8884,16.8884,16.8257,16.8314,40774.9265
2011-07-08 10:05:00,29.53,29.63,29.51,29.61,65321.02647327315,16.8257,16.8827,16.8143,16.8713,65321.0265
2011-07-08 10:10:00,29.61,29.68,29.57,29.68,68871.08225986408,16.8713,16.9112,16.8485,16.9112,68871.0823
2011-07-08 10:15:00,29.67,29.69,29.54,29.55,71609.69672380565,16.9055,16.9169,16.8314,16.8371,71609.6967
2011-07-08 10:20:00,29.55,29.61,29.51,29.61,35906.278527234,16.8371,16.8713,16.8143,16.8713,35906.2785
2011-07-08 10:25:00,29.61,29.67,29.55,29.63,38137.742164519725,16.8713,16.9055,16.8371,16.8827,38137.7422
2011-07-08 10:30:00,29.62,29.62,29.54,29.56,38340.60249518207,16.877,16.877,16.8314,16.8428,38340.6025
2011-07-08 10:35:00,29.55,29.64,29.53,29.6,42296.37894309768,16.8371,16.8884,16.8257,16.8656,42296.3789
2011-07-08 10:40:00,29.6,29.61,29.56,29.57,43513.540927071714,16.8656,16.8713,16.8428,16.8485,43513.5409
2011-07-08 10:45:00,29.57,29.6,29.56,29.58,38746.32315650675,16.8485,16.8656,16.8428,16.8542,38746.3232
2011-07-08 10:50:00,29.57,29.6,29.53,29.6,41282.07728978599,16.8485,16.8656,16.8257,16.8656,41282.0773
2011-07-08 10:55:00,29.6,29.67,29.57,29.61,36007.70869256517,16.8656,16.9055,16.8485,16.8713,36007.7087
2011-07-08 11:00:00,29.61,29.61,29.53,29.54,43006.39010041586,16.8713,16.8713,16.8257,16.8314,43006.3901
2011-07-08 11:05:00,29.55,29.58,29.51,29.55,37529.16117253271,16.8371,16.8542,16.8143,16.8371,37529.1612
2011-07-08 11:10:00,29.54,29.57,29.51,29.56,42093.518612435335,16.8314,16.8485,16.8143,16.8428,42093.5186
2011-07-08 11:15:00,29.55,29.64,29.52,29.64,73841.16036109139,16.8371,16.8884,16.82,16.8884,73841.1604
2011-07-08 11:20:00,29.65,29.68,29.64,29.68,21503.19505020793,16.8941,16.9112,16.8884,16.9112,21503.1951
2011-07-08 11:25:00,29.68,29.69,29.66,29.66,20083.17273557156,16.9112,16.9169,16.8998,16.8998,20083.1727
2011-07-08 11:30:00,29.66,29.67,29.57,29.61,42702.09960442236,16.8998,16.9055,16.8485,16.8713,42702.0996
2011-07-08 11:35:00,29.61,29.77,29.61,29.76,39963.48514048078,16.8713,16.9625,16.8713,16.9568,39963.4851
2011-07-08 11:40:00,29.76,29.77,29.74,29.77,22517.496703519628,16.9568,16.9625,16.9454,16.9625,22517.4967
2011-07-08 11:45:00,29.76,29.78,29.71,29.71,26270.412820772897,16.9568,16.9682,16.9283,16.9283,26270.4128
2011-07-08 11:50:00,29.71,29.72,29.68,29.72,52236.53514555229,16.9283,16.934,16.9112,16.934,52236.5351
2011-07-08 11:55:00,29.72,29.73,29.69,29.72,61466.68019068871,16.934,16.9397,16.9169,16.934,61466.6802
2011-07-08 12:00:00,29.72,29.77,29.72,29.76,61365.25002535754,16.934,16.9625,16.934,16.9568,61365.25
2011-07-08 12:05:00,29.76,29.79,29.73,29.78,130946.34344253982,16.9568,16.9739,16.9397,16.9682,130946.3434
2011-07-08 12:10:00,29.78,29.78,29.67,29.67,26574.703316766405,16.9682,16.9682,16.9055,16.9055,26574.7033
2011-07-08 12:15:00,29.67,29.69,29.65,29.67,15315.954965006593,16.9055,16.9169,16.8941,16.9055,15315.955
2011-07-08 12:20:00,29.67,29.68,29.64,29.66,17750.27893295466,16.9055,16.9112,16.8884,16.8998,17750.2789
2011-07-08 12:25:00,29.67,29.69,29.65,29.69,13084.491327720863,16.9055,16.9169,16.8941,16.9169,13084.4913
2011-07-08 12:30:00,29.69,29.71,29.68,29.71,10853.027690435136,16.9169,16.9283,16.9112,16.9283,10853.0277
2011-07-08 12:35:00,29.7,29.75,29.68,29.75,11867.329343746833,16.9226,16.9511,16.9112,16.9511,11867.3293
2011-07-08 12:40:00,29.75,29.8,29.75,29.77,14200.223146363727,16.9511,16.9796,16.9511,16.9625,14200.2231
2011-07-08 12:45:00,29.77,29.81,29.77,29.8,20083.17273557156,16.9625,16.9853,16.9625,16.9796,20083.1727
2011-07-08 12:50:00,29.79,29.79,29.73,29.75,23734.658687493666,16.9739,16.9739,16.9397,16.9511,23734.6587
2011-07-08 12:55:00,29.76,29.79,29.75,29.79,20590.323562227408,16.9568,16.9739,16.9511,16.9739,20590.3236
2011-07-08 13:00:00,29.78,29.79,29.75,29.79,52135.10498022112,16.9682,16.9739,16.9511,16.9739,52135.105
2011-07-08 13:05:00,29.78,29.82,29.76,29.82,72015.41738513033,16.9682,16.991,16.9568,16.991,72015.4174
2011-07-08 13:10:00,29.82,29.83,29.73,29.77,36109.13885789634,16.991,16.9967,16.9397,16.9625,36109.1389
2011-07-08 13:15:00,29.76,29.77,29.73,29.76,57206.61324677959,16.9568,16.9625,16.9397,16.9568,57206.6132
2011-07-08 13:20:00,29.77,29.8,29.74,29.78,46353.58555634446,16.9625,16.9796,16.9454,16.9682,46353.5856
2011-07-08 13:25:00,29.78,29.85,29.78,29.85,12678.770666396187,16.9682,17.0081,16.9682,17.0081,12678.7707
2011-07-08 13:30:00,29.86,29.91,29.83,29.89,43614.97109240288,17.0138,17.0422,16.9967,17.0308,43614.9711
2011-07-08 13:35:00,29.89,29.89,29.85,29.86,21908.91571153261,17.0308,17.0308,17.0081,17.0138,21908.9157
2011-07-08 13:40:00,29.86,29.9,29.86,29.86,27487.57480474693,17.0138,17.0365,17.0138,17.0138,27487.5748
2011-07-08 13:45:00,29.87,29.87,29.76,29.76,23836.08885282483,17.0195,17.0195,16.9568,16.9568,23836.0889
2011-07-08 13:50:00,29.76,29.85,29.76,29.85,54772.28927883152,16.9568,17.0081,16.9568,17.0081,54772.2893
2011-07-08 13:55:00,29.83,29.86,29.79,29.85,43716.40125773405,16.9967,17.0138,16.9739,17.0081,43716.4013
2011-07-08 14:00:00,29.85,29.86,29.74,29.74,53047.97646820165,17.0081,17.0138,16.9454,16.9454,53047.9765
2011-07-08 14:05:00,29.75,29.82,29.74,29.82,33167.664063292425,16.9511,16.991,16.9454,16.991,33167.6641
2011-07-08 14:10:00,29.81,29.82,29.75,29.76,25053.250836798863,16.9853,16.991,16.9511,16.9568,25053.2508
2011-07-08 14:15:00,29.76,29.76,29.69,29.75,23836.08885282483,16.9568,16.9568,16.9169,16.9511,23836.0889
2011-07-08 14:20:00,29.75,29.75,29.68,29.71,15620.245461000102,16.9511,16.9511,16.9112,16.9283,15620.2455
2011-07-08 14:25:00,29.72,29.73,29.71,29.72,13287.351658383202,16.934,16.9397,16.9283,16.934,13287.3517
2011-07-08 14:30:00,29.73,29.77,29.72,29.74,29820.46860736383,16.9397,16.9625,16.934,16.9454,29820.4686
2011-07-08 14:35:00,29.74,29.75,29.7,29.73,33167.664063292425,16.9454,16.9511,16.9226,16.9397,33167.6641
2011-07-08 14:40:00,29.72,29.75,29.7,29.7,19778.88223957805,16.934,16.9511,16.9226,16.9226,19778.8822
2011-07-08 14:45:00,29.71,29.73,29.7,29.73,33066.233897961254,16.9283,16.9397,16.9226,16.9397,33066.2339
2011-07-08 14:50:00,29.72,29.74,29.71,29.72,24343.23967948068,16.934,16.9454,16.9283,16.934,24343.2397
2011-07-08 14:55:00,29.72,29.74,29.72,29.72,12475.910335733848,16.934,16.9454,16.934,16.934,12475.9103
2011-07-08 15:00:00,29.72,29.77,29.72,29.77,60655.23886803936,16.934,16.9625,16.934,16.9625,60655.2389
2011-07-08 15:05:00,29.76,29.77,29.74,29.76,54062.27812151334,16.9568,16.9625,16.9454,16.9568,54062.2781
2011-07-08 15:10:00,29.77,29.77,29.71,29.72,46353.58555634446,16.9625,16.9625,16.9283,16.934,46353.5856
2011-07-08 15:15:00,29.73,29.73,29.68,29.68,25053.250836798863,16.9397,16.9397,16.9112,16.9112,25053.2508
2011-07-08 15:20:00,29.68,29.69,29.66,29.68,37022.010345876864,16.9112,16.9169,16.8998,16.9112,37022.0103
2011-07-08 15:25:00,29.67,29.72,29.67,29.72,134090.67856780606,16.9055,16.934,16.9055,16.934,134090.6786
2011-07-08 15:30:00,29.72,29.73,29.7,29.72,110153.15954965008,16.934,16.9397,16.9226,16.934,110153.1595
2011-07-08 15:35:00,29.72,29.78,29.72,29.74,74754.03184907191,16.934,16.9682,16.934,16.9454,74754.0318
2011-07-08 15:40:00,29.74,29.79,29.74,29.77,93315.75210467594,16.9454,16.9739,16.9454,16.9625,93315.7521
2011-07-08 15:45:00,29.78,29.83,29.76,29.83,156506.74510599452,16.9682,16.9967,16.9568,16.9967,156506.7451
2011-07-08 15:50:00,29.83,29.84,29.79,29.84,114818.94715488386,16.9967,17.0024,16.9739,17.0024,114818.9472
2011-07-08 15:55:00,29.84,29.86,29.81,29.81,200121.7161983974,17.0024,17.0138,16.9853,16.9853,200121.7162
2011-07-11 09:30:00,29.35,29.4,29.28,29.38,102748.7574804747,16.7232,16.7517,16.6833,16.7403,102748.7575
2011-07-11 09:35:00,29.38,29.42,29.33,29.33,90779.99797139667,16.7403,16.763,16.7118,16.7118,90779.998
2011-07-11 09:40:00,29.35,29.41,29.3,29.36,81144.13226493559,16.7232,16.7574,16.6947,16.7289,81144.1323
2011-07-11 09:45:00,29.37,29.46,29.28,29.46,81144.13226493559,16.7346,16.7858,16.6833,16.7858,81144.1323
2011-07-11 09:50:00,29.45,29.61,29.39,29.56,85911.35003550055,16.7801,16.8713,16.746,16.8428,85911.35
2011-07-11 09:55:00,29.56,29.61,29.54,29.56,88447.1041687798,16.8428,16.8713,16.8314,16.8428,88447.1042
2011-07-11 10:00:00,29.56,29.58,29.49,29.49,58829.4958920783,16.8428,16.8542,16.8029,16.8029,58829.4959
2011-07-11 10:05:00,29.49,29.5,29.43,29.45,156608.1752713257,16.8029,16.8086,16.7687,16.7801,156608.1753
2011-07-11 10:10:00,29.45,29.46,29.37,29.43,79419.8194543057,16.7801,16.7858,16.7346,16.7687,79419.8195
2011-07-11 10:15:00,29.43,29.46,29.4,29.44,123136.22071203977,16.7687,16.7858,16.7517,16.7744,123136.2207
2011-07-11 10:20:00,29.44,29.47,29.42,29.46,70493.9649051628,16.7744,16.7915,16.763,16.7858,70493.9649
2011-07-11 10:25:00,29.46,29.46,29.39,29.4,60148.08804138351,16.7858,16.7858,16.746,16.7517,60148.088
2011-07-11 10:30:00,29.4,29.42,29.38,29.39,31341.92108733137,16.7517,16.763,16.7403,16.746,31341.9211
2011-07-11 10:35:00,29.4,29.44,29.38,29.38,53859.417790851,16.7517,16.7744,16.7403,16.7403,53859.4178
2011-07-11 10:40:00,29.38,29.4,29.35,29.38,69783.95374784461,16.7403,16.7517,16.7232,16.7403,69783.9537
2011-07-11 10:45:00,29.38,29.4,29.34,29.34,37326.300841870376,16.7403,16.7517,16.7175,16.7175,37326.3008
2011-07-11 10:50:00,29.35,29.4,29.34,29.36,147378.03022618926,16.7232,16.7517,16.7175,16.7289,147378.0302
2011-07-11 10:55:00,29.36,29.39,29.33,29.33,81448.4227609291,16.7289,16.746,16.7118,16.7118,81448.4228
2011-07-11 11:00:00,29.34,29.35,29.31,29.33,65828.177299929,16.7175,16.7232,16.7004,16.7118,65828.1773
2011-07-11 11:05:00,29.34,29.42,29.33,29.42,41079.216959123645,16.7175,16.763,16.7118,16.763,41079.217
2011-07-11 11:10:00,29.41,29.42,29.38,29.39,33167.664063292425,16.7574,16.763,16.7403,16.746,33167.6641
2011-07-11 11:15:00,29.39,29.44,29.37,29.44,40369.20580180546,16.746,16.7744,16.7346,16.7744,40369.2058
2011-07-11 11:20:00,29.44,29.57,29.43,29.53,73739.73019576022,16.7744,16.8485,16.7687,16.8257,73739.7302
2011-07-11 11:25:00,29.53,29.54,29.49,29.52,25966.12232477939,16.8257,16.8314,16.8029,16.82,25966.1223
2011-07-11 11:30:00,29.53,29.64,29.51,29.57,97778.6793792474,16.8257,16.8884,16.8143,16.8485,97778.6794
2011-07-11 11:35:00,29.58,29.61,29.56,29.57,84897.04838218886,16.8542,16.8713,16.8428,16.8485,84897.0484
2011-07-11 11:40:00,29.57,29.59,29.51,29.55,35399.12770057815,16.8485,16.8599,16.8143,16.8371,35399.1277
2011-07-11 11:45:00,29.55,29.58,29.52,29.53,63596.71366264327,16.8371,16.8542,16.82,16.8257,63596.7137
2011-07-11 11:50:00,29.54,29.58,29.53,29.57,21604.6252155391,16.8314,16.8542,16.8257,16.8485,21604.6252
2011-07-11 11:55:00,29.56,29.57,29.5,29.53,53960.847956182166,16.8428,16.8485,16.8086,16.8257,53960.848
2011-07-11 12:00:00,29.53,29.57,29.52,29.57,38847.75332183792,16.8257,16.8485,16.82,16.8485,38847.7533
2011-07-11 12:05:00,29.57,29.58,29.56,29.58,28096.15579673395,16.8485,16.8542,16.8428,16.8542,28096.1558
2011-07-11 12:10:00,29.58,29.58,29.55,29.55,36616.28968455218,16.8542,16.8542,16.8371,16.8371,36616.2897
2011-07-11 12:15:00,29.55,29.64,29.54,29.63,42093.518612435335,16.8371,16.8884,16.8314,16.8827,42093.5186
2011-07-11 12:20:00,29.62,29.62,29.56,29.56,16837.407444974135,16.877,16.877,16.8428,16.8428,16837.4074
2011-07-11 12:25:00,29.56,29.62,29.56,29.58,13185.921493052034,16.8428,16.877,16.8428,16.8542,13185.9215
2011-07-11 12:30:00,29.58,29.59,29.56,29.57,16127.396287655947,16.8542,16.8599,16.8428,16.8485,16127.3963
2011-07-11 12:35:00,29.57,29.58,29.53,29.54,18764.580586266355,16.8485,16.8542,16.8257,16.8314,18764.5806
2011-07-11 12:40:00,29.54,29.56,29.53,29.55,22416.066538188457,16.8314,16.8428,16.8257,16.8371,22416.0665
2011-07-11 12:45:00,29.55,29.55,29.48,29.49,29617.60827670149,16.8371,16.8371,16.7972,16.8029,29617.6083
2011-07-11 12:50:00,29.49,29.55,29.49,29.55,12780.200831727356,16.8029,16.8371,16.8029,16.8371,12780.2008
2011-07-11 12:55:00,29.54,29.54,29.48,29.48,21807.48554620144,16.8314,16.8314,16.7972,16.7972,21807.4855
2011-07-11 13:00:00,29.48,29.49,29.48,29.49,17648.84876762349,16.7972,16.8029,16.7972,16.8029,17648.8488
2011-07-11 13:05:00,29.5,29.5,29.47,29.49,38239.172329850895,16.8086,16.8086,16.7915,16.8029,38239.1723
2011-07-11 13:10:00,29.48,29.49,29.47,29.49,21604.6252155391,16.7972,16.8029,16.7915,16.8029,21604.6252
2011-07-11 13:15:00,29.49,29.5,29.43,29.44,79521.24961963687,16.8029,16.8086,16.7687,16.7744,79521.2496
2011-07-11 13:20:00,29.44,29.5,29.43,29.48,23430.36819150015,16.7744,16.8086,16.7687,16.7972,23430.3682
2011-07-11 13:25:00,29.47,29.53,29.46,29.51,38746.32315650675,16.7915,16.8257,16.7858,16.8143,38746.3232
2011-07-11 13:30:00,29.51,29.54,29.5,29.5,30530.47976468201,16.8143,16.8314,16.8086,16.8086,30530.4798
2011-07-11 13:35:00,29.5,29.51,29.47,29.5,25053.250836798863,16.8086,16.8143,16.7915,16.8086,25053.2508
2011-07-11 13:40:00,29.49,29.5,29.44,29.48,24140.37934881834,16.8029,16.8086,16.7744,16.7972,24140.3793
2011-07-11 13:45:00,29.48,29.5,29.46,29.5,23024.64753017548,16.7972,16.8086,16.7858,16.8086,23024.6475
2011-07-11 13:50:00,29.51,29.52,29.5,29.52,17547.41860229232,16.8143,16.82,16.8086,16.82,17547.4186
2011-07-11 13:55:00,29.51,29.53,29.51,29.52,11968.759509078,16.8143,16.8257,16.8143,16.82,11968.7595
2011-07-11 14:00:00,29.52,29.53,29.5,29.5,19474.59174358454,16.82,16.8257,16.8086,16.8086,19474.5917
2011-07-11 14:05:00,29.5,29.51,29.48,29.48,22010.34587686378,16.8086,16.8143,16.7972,16.7972,22010.3459
2011-07-11 14:10:00,29.48,29.49,29.46,29.46,21401.764884876764,16.7972,16.8029,16.7858,16.7858,21401.7649
2011-07-11 14:15:00,29.46,29.47,29.43,29.43,35601.98803124049,16.7858,16.7915,16.7687,16.7687,35601.988
2011-07-11 14:20:00,29.44,29.48,29.43,29.44,43310.68059640937,16.7744,16.7972,16.7687,16.7744,43310.6806
2011-07-11 14:25:00,29.44,29.47,29.43,29.43,21908.91571153261,16.7744,16.7915,16.7687,16.7687,21908.9157
2011-07-11 14:30:00,29.43,29.44,29.42,29.44,84288.46739020184,16.7687,16.7744,16.763,16.7744,84288.4674
2011-07-11 14:35:00,29.43,29.44,29.43,29.44,39659.19464448728,16.7687,16.7744,16.7687,16.7744,39659.1946
2011-07-11 14:40:00,29.44,29.46,29.43,29.43,72826.8587077797,16.7744,16.7858,16.7687,16.7687,72826.8587
2011-07-11 14:45:00,29.44,29.46,29.43,29.44,95040.06491530582,16.7744,16.7858,16.7687,16.7744,95040.0649
2011-07-11 14:50:00,29.44,29.48,29.42,29.46,50613.65250025358,16.7744,16.7972,16.763,16.7858,50613.6525
2011-07-11 14:55:00,29.46,29.49,29.46,29.49,42499.23927376002,16.7858,16.8029,16.7858,16.8029,42499.2393
2011-07-11 15:00:00,29.48,29.5,29.47,29.47,62886.70250532508,16.7972,16.8086,16.7915,16.7915,62886.7025
2011-07-11 15:05:00,29.48,29.48,29.44,29.46,64509.5851506238,16.7972,16.7972,16.7744,16.7858,64509.5852
2011-07-11 15:10:00,29.46,29.49,29.45,29.48,44324.98224972107,16.7858,16.8029,16.7801,16.7972,44324.9822
2011-07-11 15:15:00,29.48,29.5,29.47,29.48,39253.47398316259,16.7972,16.8086,16.7915,16.7972,39253.474
2011-07-11 15:20:00,29.47,29.51,29.47,29.49,53149.40663353281,16.7915,16.8143,16.7915,16.8029,53149.4066
2011-07-11 15:25:00,29.49,29.55,29.48,29.54,119180.44426412416,16.8029,16.8371,16.7972,16.8314,119180.4443
2011-07-11 15:30:00,29.55,29.59,29.54,29.56,111370.3215336241,16.8371,16.8599,16.8314,16.8428,111370.3215
2011-07-11 15:35:00,29.56,29.57,29.48,29.51,111370.3215336241,16.8428,16.8485,16.7972,16.8143,111370.3215
2011-07-11 15:40:00,29.52,29.54,29.49,29.51,116847.55046150726,16.82,16.8314,16.8029,16.8143,116847.5505
2011-07-11 15:45:00,29.51,29.51,29.46,29.49,211481.8947154884,16.8143,16.8143,16.7858,16.8029,211481.8947
2011-07-11 15:50:00,29.5,29.52,29.48,29.51,152753.82898874124,16.8086,16.82,16.7972,16.8143,152753.829
2011-07-11 15:55:00,29.51,29.55,29.51,29.53,212496.19636880007,16.8143,16.8371,16.8143,16.8257,212496.1964
2011-07-12 09:30:00,29.33,29.4,29.24,29.36,111573.18186428644,16.7118,16.7517,16.6605,16.7289,111573.1819
2011-07-12 09:35:00,29.35,29.35,29.25,29.28,166142.61081245562,16.7232,16.7232,16.6662,16.6833,166142.6108
2011-07-12 09:40:00,29.27,29.4,29.27,29.31,59336.64671873416,16.6776,16.7517,16.6776,16.7004,59336.6467
2011-07-12 09:45:00,29.32,29.37,29.27,29.3,60959.52936403286,16.7061,16.7346,16.6776,16.6947,60959.5294
2011-07-12 09:50:00,29.29,29.38,29.27,29.28,60452.378537377015,16.689,16.7403,16.6776,16.6833,60452.3785
2011-07-12 09:55:00,29.29,29.4,29.29,29.39,40673.49629779896,16.689,16.7517,16.689,16.746,40673.4963
2011-07-12 10:00:00,29.39,29.44,29.34,29.43,65726.74713459783,16.746,16.7744,16.7175,16.7687,65726.7471
2011-07-12 10:05:00,29.44,29.47,29.32,29.37,47469.31737498733,16.7744,16.7915,16.7061,16.7346,47469.3174
2011-07-12 10:10:00,29.36,29.36,29.28,29.28,38442.03266051324,16.7289,16.7289,16.6833,16.6833,38442.0327
2011-07-12 10:15:00,29.28,29.41,29.28,29.38,36920.580180545694,16.6833,16.7574,16.6833,16.7403,36920.5802
2011-07-12 10:20:00,29.37,29.42,29.33,29.33,29414.74794603915,16.7346,16.763,16.7118,16.7118,29414.7479
2011-07-12 10:25:00,29.33,29.37,29.3,29.36,40470.63596713663,16.7118,16.7346,16.6947,16.7289,40470.636
2011-07-12 10:30:00,29.36,29.42,29.3,29.41,32153.362409980728,16.7289,16.763,16.6947,16.7574,32153.3624
2011-07-12 10:35:00,29.42,29.42,29.38,29.4,32761.943401967743,16.763,16.763,16.7403,16.7517,32761.9434
2011-07-12 10:40:00,29.4,29.42,29.34,29.39,31443.35125266254,16.7517,16.763,16.7175,16.746,31443.3513
2011-07-12 10:45:00,29.39,29.41,29.35,29.38,29009.02728471448,16.746,16.7574,16.7232,16.7403,29009.0273
2011-07-12 10:50:00,29.37,29.39,29.34,29.39,44020.69175372756,16.7346,16.746,16.7175,16.746,44020.6918
2011-07-12 10:55:00,29.39,29.39,29.35,29.36,24951.820671467696,16.746,16.746,16.7232,16.7289,24951.8207
2011-07-12 11:00:00,29.36,29.41,29.33,29.4,34486.256212597626,16.7289,16.7574,16.7118,16.7517,34486.2562
2011-07-12 11:05:00,29.4,29.41,29.34,29.38,27487.57480474693,16.7517,16.7574,16.7175,16.7403,27487.5748
2011-07-12 11:10:00,29.38,29.41,29.37,29.37,32356.22274064307,16.7403,16.7574,16.7346,16.7346,32356.2227
2011-07-12 11:15:00,29.37,29.37,29.34,29.36,16431.686783649457,16.7346,16.7346,16.7175,16.7289,16431.6868
2011-07-12 11:20:00,29.35,29.41,29.35,29.41,21807.48554620144,16.7232,16.7574,16.7232,16.7574,21807.4855
2011-07-12 11:25:00,29.41,29.41,29.38,29.38,17445.988436961154,16.7574,16.7574,16.7403,16.7403,17445.9884
2011-07-12 11:30:00,29.38,29.39,29.36,29.37,14301.653311694898,16.7403,16.746,16.7289,16.7346,14301.6533
2011-07-12 11:35:00,29.36,29.39,29.34,29.34,18967.440916928696,16.7289,16.746,16.7175,16.7175,18967.4409
2011-07-12 11:40:00,29.35,29.42,29.35,29.41,27386.14463941576,16.7232,16.763,16.7232,16.7574,27386.1446
2011-07-12 11:45:00,29.42,29.46,29.39,29.4,28096.15579673395,16.763,16.7858,16.746,16.7517,28096.1558
2011-07-12 11:50:00,29.39,29.43,29.37,29.37,21503.19505020793,16.746,16.7687,16.7346,16.7346,21503.1951
2011-07-12 11:55:00,29.38,29.43,29.38,29.42,17243.128106298813,16.7403,16.7687,16.7403,16.763,17243.1281
2011-07-12 12:00:00,29.41,29.44,29.38,29.41,21401.764884876764,16.7574,16.7744,16.7403,16.7574,21401.7649
2011-07-12 12:05:00,29.41,29.48,29.4,29.46,32254.79257531189,16.7574,16.7972,16.7517,16.7858,32254.7926
2011-07-12 12:10:00,29.46,29.47,29.4,29.41,14910.234303681917,16.7858,16.7915,16.7517,16.7574,14910.2343
2011-07-12 12:15:00,29.41,29.45,29.39,29.45,23937.519018156,16.7574,16.7801,16.746,16.7801,23937.519
2011-07-12 12:20:00,29.44,29.45,29.42,29.42,10143.016533116948,16.7744,16.7801,16.763,16.763,10143.0165
2011-07-12 12:25:00,29.42,29.43,29.4,29.4,9433.005375798764,16.763,16.7687,16.7517,16.7517,9433.0054
2011-07-12 12:30:00,29.41,29.43,29.4,29.42,19373.161578253374,16.7574,16.7687,16.7517,16.763,19373.1616
2011-07-12 12:35:00,29.42,29.43,29.39,29.39,16025.96612232478,16.763,16.7687,16.746,16.746,16025.9661
2011-07-12 12:40:00,29.39,29.41,29.39,29.4,24343.23967948068,16.746,16.7574,16.746,16.7517,24343.2397
2011-07-12 12:45:00,29.39,29.42,29.38,29.4,13490.21198904554,16.746,16.763,16.7403,16.7517,13490.212
2011-07-12 12:50:00,29.4,29.41,29.37,29.37,11765.89917841566,16.7517,16.7574,16.7346,16.7346,11765.8992
2011-07-12 12:55:00,29.37,29.41,29.37,29.41,29516.17811137032,16.7346,16.7574,16.7346,16.7574,29516.1781
2011-07-12 13:00:00,29.4,29.41,29.38,29.39,19474.59174358454,16.7517,16.7574,16.7403,16.746,19474.5917
2011-07-12 13:05:00,29.4,29.44,29.39,29.44,29820.46860736383,16.7517,16.7744,16.746,16.7744,29820.4686
2011-07-12 13:10:00,29.43,29.43,29.37,29.37,30226.189268688508,16.7687,16.7687,16.7346,16.7346,30226.1893
2011-07-12 13:15:00,29.37,29.4,29.33,29.4,47367.88720965615,16.7346,16.7517,16.7118,16.7517,47367.8872
2011-07-12 13:20:00,29.39,29.42,29.38,29.41,27081.854143422253,16.746,16.763,16.7403,16.7574,27081.8541
2011-07-12 13:25:00,29.41,29.42,29.35,29.35,22517.496703519628,16.7574,16.763,16.7232,16.7232,22517.4967
2011-07-12 13:30:00,29.35,29.37,29.34,29.34,24038.94918348717,16.7232,16.7346,16.7175,16.7175,24038.9492
2011-07-12 13:35:00,29.35,29.35,29.33,29.34,43817.83142306522,16.7232,16.7232,16.7118,16.7175,43817.8314
2011-07-12 13:40:00,29.34,29.34,29.32,29.33,27690.435135409272,16.7175,16.7175,16.7061,16.7118,27690.4351
2011-07-12 13:45:00,29.33,29.35,29.32,29.34,49903.64134293539,16.7118,16.7232,16.7061,16.7175,49903.6413
2011-07-12 13:50:00,29.34,29.35,29.32,29.33,82969.87524089664,16.7175,16.7232,16.7061,16.7118,82969.8752
2011-07-12 13:55:00,29.34,29.34,29.32,29.33,20286.033066233897,16.7175,16.7175,16.7061,16.7118,20286.0331
2011-07-12 14:00:00,29.33,29.46,29.32,29.45,86317.07069682523,16.7118,16.7858,16.7061,16.7801,86317.0707
2011-07-12 14:05:00,29.45,29.55,29.43,29.53,57206.61324677959,16.7801,16.8371,16.7687,16.8257,57206.6132
2011-07-12 14:10:00,29.54,29.67,29.54,29.55,77796.936809007,16.8314,16.9055,16.8314,16.8371,77796.9368
2011-07-12 14:15:00,29.55,29.61,29.55,29.57,55076.57977482503,16.8371,16.8713,16.8371,16.8485,55076.5798
2011-07-12 14:20:00,29.57,29.62,29.53,29.53,44324.98224972107,16.8485,16.877,16.8257,16.8257,44324.9822
2011-07-12 14:25:00,29.53,29.55,29.5,29.52,33979.10538594178,16.8257,16.8371,16.8086,16.82,33979.1054
2011-07-12 14:30:00,29.52,29.52,29.43,29.45,69073.94259052642,16.82,16.82,16.7687,16.7801,69073.9426
2011-07-12 14:35:00,29.44,29.46,29.4,29.41,71812.557054468,16.7744,16.7858,16.7517,16.7574,71812.5571
2011-07-12 14:40:00,29.42,29.43,29.34,29.37,80839.84176894209,16.763,16.7687,16.7175,16.7346,80839.8418
2011-07-12 14:45:00,29.38,29.42,29.37,29.39,72015.41738513033,16.7403,16.763,16.7346,16.746,72015.4174
2011-07-12 14:50:00,29.39,29.39,29.33,29.34,30023.32893802617,16.746,16.746,16.7118,16.7175,30023.3289
2011-07-12 14:55:00,29.34,29.36,29.32,29.32,66943.90911857186,16.7175,16.7289,16.7061,16.7061,66943.9091
2011-07-12 15:00:00,29.32,29.38,29.32,29.33,91185.71863272136,16.7061,16.7403,16.7061,16.7118,91185.7186
2011-07-12 15:05:00,29.34,29.35,29.3,29.3,147073.73973019575,16.7175,16.7232,16.6947,16.6947,147073.7397
2011-07-12 15:10:00,29.3,29.32,29.24,29.25,157825.33725529973,16.6947,16.7061,16.6605,16.6662,157825.3373
2011-07-12 15:15:00,29.26,29.29,29.25,29.29,112790.34384826048,16.6719,16.689,16.6662,16.689,112790.3438
2011-07-12 15:20:00,29.28,29.31,29.23,29.27,120397.60624809818,16.6833,16.7004,16.6548,16.6776,120397.6062
2011-07-12 15:25:00,29.27,29.28,29.19,29.22,207931.83892889743,16.6776,16.6833,16.632,16.6491,207931.8389
2011-07-12 15:30:00,29.23,29.26,29.19,29.24,106197.38310173443,16.6548,16.6719,16.632,16.6605,106197.3831
2011-07-12 15:35:00,29.24,29.27,29.21,29.24,83781.316563546,16.6605,16.6776,16.6434,16.6605,83781.3166
2011-07-12 15:40:00,29.24,29.25,29.19,29.19,97677.24921391622,16.6605,16.6662,16.632,16.632,97677.2492
2011-07-12 15:45:00,29.2,29.22,29.16,29.17,244649.5587787808,16.6377,16.6491,16.6149,16.6206,244649.5588
2011-07-12 15:50:00,29.18,29.24,29.17,29.22,162085.40419920883,16.6263,16.6605,16.6206,16.6491,162085.4042
2011-07-12 15:55:00,29.21,29.24,29.21,29.21,217161.98397403388,16.6434,16.6605,16.6434,16.6434,217161.984
2011-07-13 09:30:00,29.41,29.52,29.36,29.5,63190.9930013186,16.7574,16.82,16.7289,16.8086,63190.993
2011-07-13 09:35:00,29.5,29.64,29.49,29.64,76478.34465970179,16.8086,16.8884,16.8029,16.8884,76478.3447
2011-07-13 09:40:00,29.63,29.67,29.6,29.65,84795.61821685769,16.8827,16.9055,16.8656,16.8941,84795.6182
2011-07-13 09:45:00,29.65,29.69,29.58,29.59,58322.34506542246,16.8941,16.9169,16.8542,16.8599,58322.3451
2011-07-13 09:50:00,29.58,29.58,29.53,29.54,40774.92646313013,16.8542,16.8542,16.8257,16.8314,40774.9265
2011-07-13 09:55:00,29.55,29.58,29.51,29.56,38644.89299117558,16.8371,16.8542,16.8143,16.8428,38644.893
2011-07-13 10:00:00,29.56,29.72,29.56,29.7,90678.56780606552,16.8428,16.934,16.8428,16.9226,90678.5678
2011-07-13 10:05:00,29.7,29.81,29.7,29.71,36819.15001521452,16.9226,16.9853,16.9226,16.9283,36819.15
2011-07-13 10:10:00,29.72,29.8,29.7,29.75,99300.13185921492,16.934,16.9796,16.9226,16.9511,99300.1319
2011-07-13 10:15:00,29.75,29.84,29.75,29.78,38847.75332183792,16.9511,17.0024,16.9511,16.9682,38847.7533
2011-07-13 10:20:00,29.78,29.81,29.72,29.79,32761.943401967743,16.9682,16.9853,16.934,16.9739,32761.9434
2011-07-13 10:25:00,29.8,29.83,29.78,29.8,85201.33887818237,16.9796,16.9967,16.9682,16.9796,85201.3389
2011-07-13 10:30:00,29.8,29.92,29.8,29.91,54265.13845217568,16.9796,17.0479,16.9796,17.0422,54265.1385
2011-07-13 10:35:00,29.91,29.96,29.88,29.89,54062.27812151334,17.0422,17.0707,17.0252,17.0308,54062.2781
2011-07-13 10:40:00,29.9,29.95,29.88,29.94,20691.75372755857,17.0365,17.065,17.0252,17.0593,20691.7537
2011-07-13 10:45:00,29.95,29.97,29.93,29.93,41789.22811644183,17.065,17.0764,17.0536,17.0536,41789.2281
2011-07-13 10:50:00,29.93,30.05,29.93,30.05,95445.78557663049,17.0536,17.122,17.0536,17.122,95445.7856
2011-07-13 10:55:00,30.05,30.1,30.04,30.08,48280.75869763668,17.122,17.1505,17.1163,17.1391,48280.7587
2011-07-13 11:00:00,30.08,30.09,30.06,30.08,84694.18805152652,17.1391,17.1448,17.1277,17.1391,84694.1881
2011-07-13 11:05:00,30.09,30.15,30.09,30.13,60148.08804138351,17.1448,17.179,17.1448,17.1676,60148.088
2011-07-13 11:10:00,30.14,30.18,30.1,30.17,73942.59052642256,17.1733,17.1961,17.1505,17.1904,73942.5905
2011-07-13 11:15:00,30.17,30.21,30.16,30.19,55178.00994015621,17.1904,17.2132,17.1847,17.2018,55178.0099
2011-07-13 11:20:00,30.19,30.22,30.16,30.17,25357.54133279237,17.2018,17.2189,17.1847,17.1904,25357.5413
2011-07-13 11:25:00,30.18,30.18,30.11,30.14,43817.83142306522,17.1961,17.1961,17.1562,17.1733,43817.8314
2011-07-13 11:30:00,30.13,30.14,30.04,30.05,24343.23967948068,17.1676,17.1733,17.1163,17.122,24343.2397
2011-07-13 11:35:00,30.06,30.06,30.01,30.04,24951.820671467696,17.1277,17.1277,17.0992,17.1163,24951.8207
2011-07-13 11:40:00,30.03,30.04,29.98,30.02,33776.24505527944,17.1106,17.1163,17.0821,17.1049,33776.2451
2011-07-13 11:45:00,30.03,30.06,30.0,30.01,22618.926868850795,17.1106,17.1277,17.0935,17.0992,22618.9269
2011-07-13 11:50:00,30.0,30.01,29.97,29.99,25763.26199411705,17.0935,17.0992,17.0764,17.0878,25763.262
2011-07-13 11:55:00,30.0,30.0,29.97,29.97,11258.748351759814,17.0935,17.0935,17.0764,17.0764,11258.7484
2011-07-13 12:00:00,29.97,29.99,29.95,29.98,18764.580586266355,17.0764,17.0878,17.065,17.0821,18764.5806
2011-07-13 12:05:00,29.98,29.98,29.94,29.97,16228.826452987118,17.0821,17.0821,17.0593,17.0764,16228.8265
2011-07-13 12:10:00,29.97,30.03,29.97,30.03,22111.77604219495,17.0764,17.1106,17.0764,17.1106,22111.776
2011-07-13 12:15:00,30.02,30.02,29.99,30.01,21401.764884876764,17.1049,17.1049,17.0878,17.0992,21401.7649
2011-07-13 12:20:00,30.01,30.02,30.0,30.01,8012.983061162389,17.0992,17.1049,17.0935,17.0992,8012.9831
2011-07-13 12:25:00,30.01,30.01,29.99,30.01,8317.273557155899,17.0992,17.0992,17.0878,17.0992,8317.2736
2011-07-13 12:30:00,30.0,30.02,29.98,29.98,15113.094634344254,17.0935,17.1049,17.0821,17.0821,15113.0946
2011-07-13 12:35:00,29.98,29.99,29.95,29.95,14098.79298103256,17.0821,17.0878,17.065,17.065,14098.793
2011-07-13 12:40:00,29.96,29.96,29.93,29.94,10853.027690435136,17.0707,17.0707,17.0536,17.0593,10853.0277
2011-07-13 12:45:00,29.93,29.99,29.89,29.99,47773.60787098083,17.0536,17.0878,17.0308,17.0878,47773.6079
2011-07-13 12:50:00,29.97,29.98,29.94,29.95,16025.96612232478,17.0764,17.0821,17.0593,17.065,16025.9661
2011-07-13 12:55:00,29.96,29.96,29.9,29.9,22517.496703519628,17.0707,17.0707,17.0365,17.0365,22517.4967
2011-07-13 13:00:00,29.9,29.91,29.82,29.84,30936.200426006693,17.0365,17.0422,16.991,17.0024,30936.2004
2011-07-13 13:05:00,29.85,29.86,29.84,29.85,27386.14463941576,17.0081,17.0138,17.0024,17.0081,27386.1446
2011-07-13 13:10:00,29.85,29.85,29.8,29.81,22111.77604219495,17.0081,17.0081,16.9796,16.9853,22111.776
2011-07-13 13:15:00,29.8,29.81,29.77,29.81,31849.07191398722,16.9796,16.9853,16.9625,16.9853,31849.0719
2011-07-13 13:20:00,29.81,29.81,29.75,29.8,40166.34547114312,16.9853,16.9853,16.9511,16.9796,40166.3455
2011-07-13 13:25:00,29.79,29.8,29.74,29.76,21908.91571153261,16.9739,16.9796,16.9454,16.9568,21908.9157
2011-07-13 13:30:00,29.76,29.79,29.75,29.78,30631.909930013186,16.9568,16.9739,16.9511,16.9682,30631.9099
2011-07-13 13:35:00,29.78,29.84,29.76,29.84,32457.652905974235,16.9682,17.0024,16.9568,17.0024,32457.6529
2011-07-13 13:40:00,29.84,29.84,29.81,29.81,25864.69215944822,17.0024,17.0024,16.9853,16.9853,25864.6922
2011-07-13 13:45:00,29.81,29.81,29.75,29.75,12678.770666396187,16.9853,16.9853,16.9511,16.9511,12678.7707
2011-07-13 13:50:00,29.75,29.77,29.71,29.71,25763.26199411705,16.9511,16.9625,16.9283,16.9283,25763.262
2011-07-13 13:55:00,29.71,29.72,29.7,29.72,21401.764884876764,16.9283,16.934,16.9226,16.934,21401.7649
2011-07-13 14:00:00,29.71,29.71,29.67,29.7,37326.300841870376,16.9283,16.9283,16.9055,16.9226,37326.3008
2011-07-13 14:05:00,29.71,29.75,29.7,29.74,20083.17273557156,16.9283,16.9511,16.9226,16.9454,20083.1727
2011-07-13 14:10:00,29.74,29.74,29.66,29.68,43310.68059640937,16.9454,16.9454,16.8998,16.9112,43310.6806
2011-07-13 14:15:00,29.68,29.7,29.64,29.66,29820.46860736383,16.9112,16.9226,16.8884,16.8998,29820.4686
2011-07-13 14:20:00,29.66,29.67,29.57,29.57,28299.016127396288,16.8998,16.9055,16.8485,16.8485,28299.0161
2011-07-13 14:25:00,29.57,29.63,29.56,29.63,28704.73678872097,16.8485,16.8827,16.8428,16.8827,28704.7368
2011-07-13 14:30:00,29.62,29.68,29.62,29.65,26574.703316766405,16.877,16.9112,16.877,16.8941,26574.7033
2011-07-13 14:35:00,29.66,29.66,29.62,29.65,14707.373973019576,16.8998,16.8998,16.877,16.8941,14707.374
2011-07-13 14:40:00,29.65,29.65,29.58,29.6,38746.32315650675,16.8941,16.8941,16.8542,16.8656,38746.3232
2011-07-13 14:45:00,29.59,29.65,29.58,29.65,35196.26736991581,16.8599,16.8941,16.8542,16.8941,35196.2674
2011-07-13 14:50:00,29.65,29.71,29.65,29.71,22010.34587686378,16.8941,16.9283,16.8941,16.9283,22010.3459
2011-07-13 14:55:00,29.71,29.71,29.63,29.65,20083.17273557156,16.9283,16.9283,16.8827,16.8941,20083.1727
2011-07-13 15:00:00,29.65,29.69,29.6,29.62,48382.18886296784,16.8941,16.9169,16.8656,16.877,48382.1889
2011-07-13 15:05:00,29.62,29.65,29.57,29.65,100415.8636778578,16.877,16.8941,16.8485,16.8941,100415.8637
2011-07-13 15:10:00,29.65,29.68,29.57,29.57,122426.20955472156,16.8941,16.9112,16.8485,16.8485,122426.2096
2011-07-13 15:15:00,29.57,29.63,29.55,29.57,62785.27233999391,16.8485,16.8827,16.8371,16.8485,62785.2723
2011-07-13 15:20:00,29.57,29.59,29.53,29.57,102241.60665381885,16.8485,16.8599,16.8257,16.8485,102241.6067
2011-07-13 15:25:00,29.57,29.63,29.57,29.58,54062.27812151334,16.8485,16.8827,16.8485,16.8542,54062.2781
2011-07-13 15:30:00,29.58,29.6,29.54,29.59,142205.09179429963,16.8542,16.8656,16.8314,16.8599,142205.0918
2011-07-13 15:35:00,29.59,29.62,29.55,29.55,63596.71366264327,16.8599,16.877,16.8371,16.8371,63596.7137
2011-07-13 15:40:00,29.55,29.57,29.49,29.56,169388.37610305304,16.8371,16.8485,16.8029,16.8428,169388.3761
2011-07-13 15:45:00,29.55,29.58,29.52,29.58,221624.9112486053,16.8371,16.8542,16.82,16.8542,221624.9112
2011-07-13 15:50:00,29.57,29.62,29.56,29.59,140277.9186530074,16.8485,16.877,16.8428,16.8599,140277.9187
2011-07-13 15:55:00,29.59,29.61,29.57,29.57,173445.58271629983,16.8599,16.8713,16.8485,16.8485,173445.5827
2011-07-14 09:30:00,29.76,29.81,29.57,29.79,55482.30043614971,16.9568,16.9853,16.8485,16.9739,55482.3004
2011-07-14 09:35:00,29.77,29.79,29.7,29.78,45846.43472968861,16.9625,16.9739,16.9226,16.9682,45846.4347
2011-07-14 09:40:00,29.77,29.92,29.77,29.84,45643.57439902627,16.9625,17.0479,16.9625,17.0024,45643.5744
2011-07-14 09:45:00,29.83,29.84,29.78,29.81,45745.00456435744,16.9967,17.0024,16.9682,16.9853,45745.0046
2011-07-14 09:50:00,29.82,29.89,29.81,29.86,77492.6463130135,16.991,17.0308,16.9853,17.0138,77492.6463
2011-07-14 09:55:00,29.87,29.91,29.86,29.89,56192.3115934679,17.0195,17.0422,17.0138,17.0308,56192.3116
2011-07-14 10:00:00,29.89,29.89,29.87,29.88,18155.99959427934,17.0308,17.0308,17.0195,17.0252,18155.9996
2011-07-14 10:05:00,29.88,29.89,29.85,29.87,25763.26199411705,17.0252,17.0308,17.0081,17.0195,25763.262
2011-07-14 10:10:00,29.87,29.88,29.75,29.78,44527.8425803834,17.0195,17.0252,16.9511,16.9682,44527.8426
2011-07-14 10:15:00,29.78,29.87,29.78,29.86,19677.45207424688,16.9682,17.0195,16.9682,17.0138,19677.4521
2011-07-14 10:20:00,29.86,29.88,29.86,29.86,23328.938026168984,17.0138,17.0252,17.0138,17.0138,23328.938
2011-07-14 10:25:00,29.87,29.96,29.87,29.89,29617.60827670149,17.0195,17.0707,17.0195,17.0308,29617.6083
2011-07-14 10:30:00,29.89,29.91,29.76,29.81,47266.45704432498,17.0308,17.0422,16.9568,16.9853,47266.457
2011-07-14 10:35:00,29.82,29.84,29.72,29.73,36920.580180545694,16.991,17.0024,16.934,16.9397,36920.5802
2011-07-14 10:40:00,29.74,29.76,29.7,29.74,35906.278527234,16.9454,16.9568,16.9226,16.9454,35906.2785
2011-07-14 10:45:00,29.73,29.79,29.72,29.78,25763.26199411705,16.9397,16.9739,16.934,16.9682,25763.262
2011-07-14 10:50:00,29.77,29.77,29.69,29.72,45745.00456435744,16.9625,16.9625,16.9169,16.934,45745.0046
2011-07-14 10:55:00,29.72,29.74,29.58,29.63,43817.83142306522,16.934,16.9454,16.8542,16.8827,43817.8314
2011-07-14 11:00:00,29.62,29.72,29.62,29.71,47367.88720965615,16.877,16.934,16.877,16.9283,47367.8872
2011-07-14 11:05:00,29.72,29.75,29.72,29.73,42803.52976975353,16.934,16.9511,16.934,16.9397,42803.5298
2011-07-14 11:10:00,29.74,29.76,29.71,29.73,46150.72522568212,16.9454,16.9568,16.9283,16.9397,46150.7252
2011-07-14 11:15:00,29.72,29.81,29.7,29.8,20691.75372755857,16.934,16.9853,16.9226,16.9796,20691.7537
2011-07-14 11:20:00,29.79,29.8,29.74,29.77,15721.67562633127,16.9739,16.9796,16.9454,16.9625,15721.6756
2011-07-14 11:25:00,29.77,29.78,29.73,29.78,21097.474388883253,16.9625,16.9682,16.9397,16.9682,21097.4744
2011-07-14 11:30:00,29.77,29.77,29.66,29.7,86317.07069682523,16.9625,16.9625,16.8998,16.9226,86317.0707
2011-07-14 11:35:00,29.7,29.72,29.64,29.69,67552.49011055888,16.9226,16.934,16.8884,16.9169,67552.4901
2011-07-14 11:40:00,29.68,29.72,29.68,29.72,30733.34009534436,16.9112,16.934,16.9112,16.934,30733.3401
2011-07-14 11:45:00,29.73,29.78,29.72,29.76,28907.597119383303,16.9397,16.9682,16.934,16.9568,28907.5971
2011-07-14 11:50:00,29.75,29.77,29.74,29.76,16938.837610305305,16.9511,16.9625,16.9454,16.9568,16938.8376
2011-07-14 11:55:00,29.75,29.8,29.74,29.77,20083.17273557156,16.9511,16.9796,16.9454,16.9625,20083.1727
2011-07-14 12:00:00,29.77,29.77,29.72,29.72,41992.08844710417,16.9625,16.9625,16.934,16.934,41992.0884
2011-07-14 12:05:00,29.72,29.76,29.69,29.72,38340.60249518207,16.934,16.9568,16.9169,16.934,38340.6025
2011-07-14 12:10:00,29.71,29.72,29.64,29.72,40774.92646313013,16.9283,16.934,16.8884,16.934,40774.9265
2011-07-14 12:15:00,29.72,29.72,29.57,29.57,90374.27731007202,16.934,16.934,16.8485,16.8485,90374.2773
2011-07-14 12:20:00,29.57,29.58,29.53,29.55,27284.714474084594,16.8485,16.8542,16.8257,16.8371,27284.7145
2011-07-14 12:25:00,29.55,29.62,29.55,29.62,30226.189268688508,16.8371,16.877,16.8371,16.877,30226.1893
2011-07-14 12:30:00,29.62,29.63,29.58,29.58,35196.26736991581,16.877,16.8827,16.8542,16.8542,35196.2674
2011-07-14 12:35:00,29.58,29.61,29.58,29.59,37934.88183385739,16.8542,16.8713,16.8542,16.8599,37934.8818
2011-07-14 12:40:00,29.59,29.62,29.58,29.59,43919.26158839639,16.8599,16.877,16.8542,16.8599,43919.2616
2011-07-14 12:45:00,29.6,29.6,29.55,29.56,28299.016127396288,16.8656,16.8656,16.8371,16.8428,28299.0161
2011-07-14 12:50:00,29.56,29.57,29.52,29.52,91388.57896338373,16.8428,16.8485,16.82,16.82,91388.579
2011-07-14 12:55:00,29.51,29.56,29.49,29.55,29516.17811137032,16.8143,16.8428,16.8029,16.8371,29516.1781
2011-07-14 13:00:00,29.54,29.61,29.53,29.56,57612.33390810427,16.8314,16.8713,16.8257,16.8428,57612.3339
2011-07-14 13:05:00,29.56,29.6,29.55,29.59,29719.03844203266,16.8428,16.8656,16.8371,16.8599,29719.0384
2011-07-14 13:10:00,29.59,29.59,29.52,29.52,42600.66943909119,16.8599,16.8599,16.82,16.82,42600.6694
2011-07-14 13:15:00,29.52,29.53,29.41,29.41,47976.46820164317,16.82,16.8257,16.7574,16.7574,47976.4682
2011-07-14 13:20:00,29.41,29.41,29.35,29.38,84491.32772086418,16.7574,16.7574,16.7232,16.7403,84491.3277
2011-07-14 13:25:00,29.37,29.39,29.31,29.38,113703.215336241,16.7346,16.746,16.7004,16.7403,113703.2153
2011-07-14 13:30:00,29.39,29.55,29.36,29.47,135612.1310477736,16.746,16.8371,16.7289,16.7915,135612.131
2011-07-14 13:35:00,29.48,29.52,29.46,29.48,157216.7562633127,16.7972,16.82,16.7858,16.7972,157216.7563
2011-07-14 13:40:00,29.48,29.5,29.45,29.46,149609.493863475,16.7972,16.8086,16.7801,16.7858,149609.4939
2011-07-14 13:45:00,29.44,29.44,29.36,29.38,77492.6463130135,16.7744,16.7744,16.7289,16.7403,77492.6463
2011-07-14 13:50:00,29.38,29.4,29.36,29.4,66538.18845724719,16.7403,16.7517,16.7289,16.7517,66538.1885
2011-07-14 13:55:00,29.39,29.5,29.37,29.5,40267.77563647429,16.746,16.8086,16.7346,16.8086,40267.7756
2011-07-14 14:00:00,29.5,29.54,29.44,29.45,44527.8425803834,16.8086,16.8314,16.7744,16.7801,44527.8426
2011-07-14 14:05:00,29.44,29.44,29.37,29.4,39659.19464448728,16.7744,16.7744,16.7346,16.7517,39659.1946
2011-07-14 14:10:00,29.41,29.49,29.41,29.44,43919.26158839639,16.7574,16.8029,16.7574,16.7744,43919.2616
2011-07-14 14:15:00,29.44,29.49,29.43,29.43,55482.30043614971,16.7744,16.8029,16.7687,16.7687,55482.3004
2011-07-14 14:20:00,29.44,29.46,29.39,29.39,72928.28887311087,16.7744,16.7858,16.746,16.746,72928.2889
2011-07-14 14:25:00,29.38,29.39,29.36,29.39,46049.29506035095,16.7403,16.746,16.7289,16.746,46049.2951
2011-07-14 14:30:00,29.39,29.42,29.36,29.38,44122.12191905873,16.746,16.763,16.7289,16.7403,44122.1219
2011-07-14 14:35:00,29.38,29.38,29.32,29.35,39659.19464448728,16.7403,16.7403,16.7061,16.7232,39659.1946
2011-07-14 14:40:00,29.36,29.4,29.33,29.37,61263.81986002637,16.7289,16.7517,16.7118,16.7346,61263.8199
2011-07-14 14:45:00,29.37,29.37,29.31,29.33,57916.624404097776,16.7346,16.7346,16.7004,16.7118,57916.6244
2011-07-14 14:50:00,29.32,29.36,29.29,29.31,33979.10538594178,16.7061,16.7289,16.689,16.7004,33979.1054
2011-07-14 14:55:00,29.3,29.35,29.28,29.35,39253.47398316259,16.6947,16.7232,16.6833,16.7232,39253.474
2011-07-14 15:00:00,29.34,29.38,29.32,29.34,42093.518612435335,16.7175,16.7403,16.7061,16.7175,42093.5186
2011-07-14 15:05:00,29.35,29.35,29.26,29.29,52135.10498022112,16.7232,16.7232,16.6719,16.689,52135.105
2011-07-14 15:10:00,29.28,29.34,29.27,29.34,42194.948777766505,16.6833,16.7175,16.6776,16.7175,42194.9488
2011-07-14 15:15:00,29.34,29.35,29.29,29.33,60046.65787605234,16.7175,16.7232,16.689,16.7118,60046.6579
2011-07-14 15:20:00,29.33,29.4,29.32,29.33,75058.32234506542,16.7118,16.7517,16.7061,16.7118,75058.3223
2011-07-14 15:25:00,29.34,29.35,29.29,29.33,90678.56780606552,16.7175,16.7232,16.689,16.7118,90678.5678
2011-07-14 15:30:00,29.32,29.35,29.28,29.31,113398.92484024748,16.7061,16.7232,16.6833,16.7004,113398.9248
2011-07-14 15:35:00,29.31,29.36,29.3,29.33,182878.5880920986,16.7004,16.7289,16.6947,16.7118,182878.5881
2011-07-14 15:40:00,29.34,29.34,29.28,29.28,143726.54427426716,16.7175,16.7175,16.6833,16.6833,143726.5443
2011-07-14 15:45:00,29.27,29.3,29.26,29.29,188558.67735064408,16.6776,16.6947,16.6719,16.689,188558.6774
2011-07-14 15:50:00,29.29,29.3,29.24,29.3,258342.6310984887,16.689,16.6947,16.6605,16.6947,258342.6311
2011-07-14 15:55:00,29.29,29.3,29.23,29.25,473171.7212699057,16.689,16.6947,16.6548,16.6662,473171.7213
2011-07-15 09:30:00,29.39,29.59,29.32,29.54,386144.6394157623,16.746,16.8599,16.7061,16.8314,386144.6394
2011-07-15 09:35:00,29.53,29.62,29.51,29.56,101024.44466984482,16.8257,16.877,16.8143,16.8428,101024.4447
2011-07-15 09:40:00,29.56,29.63,29.47,29.48,66335.32812658485,16.8428,16.8827,16.7915,16.7972,66335.3281
2011-07-15 09:45:00,29.49,29.49,29.39,29.41,103053.0479764682,16.8029,16.8029,16.746,16.7574,103053.048
2011-07-15 09:50:00,29.4,29.46,29.31,29.31,33674.81488994827,16.7517,16.7858,16.7004,16.7004,33674.8149
2011-07-15 09:55:00,29.34,29.37,29.26,29.35,54975.14960949386,16.7175,16.7346,16.6719,16.7232,54975.1496
2011-07-15 10:00:00,29.35,29.61,29.35,29.45,134597.8293944619,16.7232,16.8713,16.7232,16.7801,134597.8294
2011-07-15 10:05:00,29.46,29.5,29.36,29.37,50207.9318389289,16.7858,16.8086,16.7289,16.7346,50207.9318
2011-07-15 10:10:00,29.37,29.4,29.32,29.38,53859.417790851,16.7346,16.7517,16.7061,16.7403,53859.4178
2011-07-15 10:15:00,29.38,29.4,29.32,29.33,74551.17151840958,16.7403,16.7517,16.7061,16.7118,74551.1715
2011-07-15 10:20:00,29.33,29.39,29.32,29.38,62785.27233999391,16.7118,16.746,16.7061,16.7403,62785.2723
2011-07-15 10:25:00,29.38,29.41,29.32,29.41,50106.501673597726,16.7403,16.7574,16.7061,16.7574,50106.5017
2011-07-15 10:30:00,29.41,29.42,29.32,29.32,25864.69215944822,16.7574,16.763,16.7061,16.7061,25864.6922
2011-07-15 10:35:00,29.32,29.34,29.3,29.33,62278.12151333807,16.7061,16.7175,16.6947,16.7118,62278.1215
2011-07-15 10:40:00,29.33,29.46,29.3,29.46,45339.28390303276,16.7118,16.7858,16.6947,16.7858,45339.2839
2011-07-15 10:45:00,29.46,29.52,29.46,29.51,32356.22274064307,16.7858,16.82,16.7858,16.8143,32356.2227
2011-07-15 10:50:00,29.51,29.55,29.5,29.53,44122.12191905873,16.8143,16.8371,16.8086,16.8257,44122.1219
2011-07-15 10:55:00,29.53,29.53,29.46,29.49,43614.97109240288,16.8257,16.8257,16.7858,16.8029,43614.9711
2011-07-15 11:00:00,29.49,29.54,29.45,29.52,22213.20620752612,16.8029,16.8314,16.7801,16.82,22213.2062
2011-07-15 11:05:00,29.52,29.57,29.51,29.51,25154.68100213004,16.82,16.8485,16.8143,16.8143,25154.681
2011-07-15 11:10:00,29.52,29.59,29.51,29.58,33776.24505527944,16.82,16.8599,16.8143,16.8542,33776.2451
2011-07-15 11:15:00,29.58,29.6,29.51,29.53,36210.56902322751,16.8542,16.8656,16.8143,16.8257,36210.569
2011-07-15 11:20:00,29.52,29.53,29.49,29.53,19576.02190891571,16.82,16.8257,16.8029,16.8257,19576.0219
2011-07-15 11:25:00,29.52,29.53,29.49,29.5,12780.200831727356,16.82,16.8257,16.8029,16.8086,12780.2008
2011-07-15 11:30:00,29.49,29.52,29.48,29.52,33573.3847246171,16.8029,16.82,16.7972,16.82,33573.3847
2011-07-15 11:35:00,29.52,29.57,29.51,29.56,38543.462825844406,16.82,16.8485,16.8143,16.8428,38543.4628
2011-07-15 11:40:00,29.56,29.58,29.45,29.45,47672.17770564966,16.8428,16.8542,16.7801,16.7801,47672.1777
2011-07-15 11:45:00,29.45,29.45,29.39,29.4,51222.23349224059,16.7801,16.7801,16.746,16.7517,51222.2335
2011-07-15 11:50:00,29.4,29.46,29.4,29.4,47570.747540318494,16.7517,16.7858,16.7517,16.7517,47570.7475
2011-07-15 11:55:00,29.41,29.42,29.36,29.36,27487.57480474693,16.7574,16.763,16.7289,16.7289,27487.5748
2011-07-15 12:00:00,29.37,29.48,29.35,29.47,84389.89755553301,16.7346,16.7972,16.7232,16.7915,84389.8976
2011-07-15 12:05:00,29.48,29.54,29.46,29.48,51019.37316157825,16.7972,16.8314,16.7858,16.7972,51019.3732
2011-07-15 12:10:00,29.47,29.49,29.45,29.45,30530.47976468201,16.7915,16.8029,16.7801,16.7801,30530.4798
2011-07-15 12:15:00,29.46,29.47,29.34,29.35,39253.47398316259,16.7858,16.7915,16.7175,16.7232,39253.474
2011-07-15 12:20:00,29.35,29.39,29.31,29.34,41383.50745511715,16.7232,16.746,16.7004,16.7175,41383.5075
2011-07-15 12:25:00,29.32,29.36,29.32,29.35,22111.77604219495,16.7061,16.7289,16.7061,16.7232,22111.776
2011-07-15 12:30:00,29.35,29.38,29.3,29.3,40166.34547114312,16.7232,16.7403,16.6947,16.6947,40166.3455
2011-07-15 12:35:00,29.31,29.32,29.3,29.31,11664.469013084492,16.7004,16.7061,16.6947,16.7004,11664.469
2011-07-15 12:40:00,29.31,29.31,29.22,29.24,34080.53555127295,16.7004,16.7004,16.6491,16.6605,34080.5356
2011-07-15 12:45:00,29.24,29.29,29.24,29.29,23227.507860837813,16.6605,16.689,16.6605,16.689,23227.5079
2011-07-15 12:50:00,29.28,29.29,29.27,29.28,16025.96612232478,16.6833,16.689,16.6776,16.6833,16025.9661
2011-07-15 12:55:00,29.28,29.32,29.27,29.27,24647.530175474185,16.6833,16.7061,16.6776,16.6776,24647.5302
2011-07-15 13:00:00,29.27,29.27,29.24,29.26,19170.30124759104,16.6776,16.6776,16.6605,16.6719,19170.3012
2011-07-15 13:05:00,29.25,29.28,29.25,29.28,25357.54133279237,16.6662,16.6833,16.6662,16.6833,25357.5413
2011-07-15 13:10:00,29.28,29.28,29.24,29.26,20590.323562227408,16.6833,16.6833,16.6605,16.6719,20590.3236
2011-07-15 13:15:00,29.26,29.29,29.25,29.27,19677.45207424688,16.6719,16.689,16.6662,16.6776,19677.4521
2011-07-15 13:20:00,29.26,29.29,29.26,29.29,27690.435135409272,16.6719,16.689,16.6719,16.689,27690.4351
2011-07-15 13:25:00,29.28,29.34,29.28,29.33,64915.30581194847,16.6833,16.7175,16.6833,16.7118,64915.3058
2011-07-15 13:30:00,29.33,29.38,29.33,29.38,65726.74713459783,16.7118,16.7403,16.7118,16.7403,65726.7471
2011-07-15 13:35:00,29.39,29.41,29.38,29.41,228420.73232579368,16.746,16.7574,16.7403,16.7574,228420.7323
2011-07-15 13:40:00,29.41,29.44,29.4,29.42,77594.07647834466,16.7574,16.7744,16.7517,16.763,77594.0765
2011-07-15 13:45:00,29.42,29.42,29.4,29.41,34587.6863779288,16.763,16.763,16.7517,16.7574,34587.6864
2011-07-15 13:50:00,29.41,29.44,29.41,29.41,48382.18886296784,16.7574,16.7744,16.7574,16.7574,48382.1889
2011-07-15 13:55:00,29.41,29.41,29.32,29.33,30631.909930013186,16.7574,16.7574,16.7061,16.7118,30631.9099
2011-07-15 14:00:00,29.32,29.35,29.3,29.3,23328.938026168984,16.7061,16.7232,16.6947,16.6947,23328.938
2011-07-15 14:05:00,29.31,29.37,29.31,29.35,43310.68059640937,16.7004,16.7346,16.7004,16.7232,43310.6806
2011-07-15 14:10:00,29.35,29.37,29.31,29.35,29211.88761537681,16.7232,16.7346,16.7004,16.7232,29211.8876
2011-07-15 14:15:00,29.35,29.38,29.35,29.36,23126.077695506643,16.7232,16.7403,16.7232,16.7289,23126.0777
2011-07-15 14:20:00,29.36,29.36,29.3,29.32,20894.614058220915,16.7289,16.7289,16.6947,16.7061,20894.6141
2011-07-15 14:25:00,29.31,29.32,29.28,29.31,20286.033066233897,16.7004,16.7061,16.6833,16.7004,20286.0331
2011-07-15 14:30:00,29.31,29.33,29.29,29.3,21300.3347195456,16.7004,16.7118,16.689,16.6947,21300.3347
2011-07-15 14:35:00,29.3,29.33,29.29,29.33,12678.770666396187,16.6947,16.7118,16.689,16.7118,12678.7707
2011-07-15 14:40:00,29.33,29.34,29.32,29.34,14707.373973019576,16.7118,16.7175,16.7061,16.7175,14707.374
2011-07-15 14:45:00,29.34,29.41,29.33,29.36,38442.03266051324,16.7175,16.7574,16.7118,16.7289,38442.0327
2011-07-15 14:50:00,29.36,29.4,29.35,29.35,33370.524393954765,16.7289,16.7517,16.7232,16.7232,33370.5244
2011-07-15 14:55:00,29.36,29.39,29.33,29.34,42499.23927376002,16.7289,16.746,16.7118,16.7175,42499.2393
2011-07-15 15:00:00,29.33,29.36,29.32,29.34,74246.88102241607,16.7118,16.7289,16.7061,16.7175,74246.881
2011-07-15 15:05:00,29.35,29.4,29.32,29.4,38340.60249518207,16.7232,16.7517,16.7061,16.7517,38340.6025
2011-07-15 15:10:00,29.41,29.42,29.38,29.4,35906.278527234,16.7574,16.763,16.7403,16.7517,35906.2785
2011-07-15 15:15:00,29.41,29.43,29.39,29.42,64509.5851506238,16.7574,16.7687,16.746,16.763,64509.5852
2011-07-15 15:20:00,29.42,29.47,29.41,29.47,38137.742164519725,16.763,16.7915,16.7574,16.7915,38137.7422
2011-07-15 15:25:00,29.47,29.53,29.47,29.49,55989.45126280556,16.7915,16.8257,16.7915,16.8029,55989.4513
2011-07-15 15:30:00,29.5,29.56,29.46,29.47,104777.36078709808,16.8086,16.8428,16.7858,16.7915,104777.3608
2011-07-15 15:35:00,29.47,29.47,29.43,29.47,142205.09179429963,16.7915,16.7915,16.7687,16.7915,142205.0918
2011-07-15 15:40:00,29.47,29.53,29.44,29.52,83781.316563546,16.7915,16.8257,16.7744,16.82,83781.3166
2011-07-15 15:45:00,29.51,29.54,29.48,29.49,193224.4649558779,16.8143,16.8314,16.7972,16.8029,193224.465
2011-07-15 15:50:00,29.49,29.49,29.43,29.47,185617.20255604017,16.8029,16.8029,16.7687,16.7915,185617.2026
2011-07-15 15:55:00,29.47,29.47,29.42,29.44,328329.44517699565,16.7915,16.7915,16.763,16.7744,328329.4452
2011-07-18 09:30:00,29.34,29.34,29.18,29.2,93112.8917740136,16.7175,16.7175,16.6263,16.6377,93112.8918
2011-07-18 09:35:00,29.19,29.32,29.15,29.18,86824.22152348109,16.632,16.7061,16.6092,16.6263,86824.2215
2011-07-18 09:40:00,29.17,29.31,29.16,29.22,30530.47976468201,16.6206,16.7004,16.6149,16.6491,30530.4798
2011-07-18 09:45:00,29.21,29.29,29.08,29.08,23328.938026168984,16.6434,16.689,16.5693,16.5693,23328.938
2011-07-18 09:50:00,29.08,29.1,29.02,29.06,40470.63596713663,16.5693,16.5807,16.5351,16.5579,40470.636
2011-07-18 09:55:00,29.04,29.06,28.96,28.97,54670.85911350035,16.5465,16.5579,16.5009,16.5066,54670.8591
2011-07-18 10:00:00,28.97,28.98,28.86,28.89,65321.02647327315,16.5066,16.5123,16.444,16.4611,65321.0265
2011-07-18 10:05:00,28.9,28.9,28.74,28.88,74855.46201440308,16.4668,16.4668,16.3756,16.4554,74855.462
2011-07-18 10:10:00,28.87,28.87,28.76,28.78,40369.20580180546,16.4497,16.4497,16.387,16.3984,40369.2058
2011-07-18 10:15:00,28.78,28.86,28.74,28.83,26777.563647428746,16.3984,16.444,16.3756,16.4269,26777.5636
2011-07-18 10:20:00,28.83,28.94,28.81,28.87,51729.38431889644,16.4269,16.4896,16.4155,16.4497,51729.3843
2011-07-18 10:25:00,28.87,28.91,28.8,28.89,33573.3847246171,16.4497,16.4725,16.4098,16.4611,33573.3847
2011-07-18 10:30:00,28.89,28.89,28.83,28.84,25661.83182878588,16.4611,16.4611,16.4269,16.4326,25661.8318
2011-07-18 10:35:00,28.83,28.9,28.79,28.81,34384.826047266455,16.4269,16.4668,16.4041,16.4155,34384.826
2011-07-18 10:40:00,28.81,28.86,28.78,28.83,34993.40703925347,16.4155,16.444,16.3984,16.4269,34993.407
2011-07-18 10:45:00,28.83,28.83,28.71,28.72,39354.90414849376,16.4269,16.4269,16.3585,16.3642,39354.9041
2011-07-18 10:50:00,28.71,28.78,28.7,28.7,40166.34547114312,16.3585,16.3984,16.3528,16.3528,40166.3455
2011-07-18 10:55:00,28.7,28.75,28.67,28.75,48280.75869763668,16.3528,16.3813,16.3357,16.3813,48280.7587
2011-07-18 11:00:00,28.74,28.76,28.71,28.71,35804.84836190283,16.3756,16.387,16.3585,16.3585,35804.8484
2011-07-18 11:05:00,28.72,28.78,28.7,28.71,47570.747540318494,16.3642,16.3984,16.3528,16.3585,47570.7475
2011-07-18 11:10:00,28.72,28.72,28.68,28.68,24038.94918348717,16.3642,16.3642,16.3414,16.3414,24038.9492
2011-07-18 11:15:00,28.69,28.72,28.67,28.69,38239.172329850895,16.3471,16.3642,16.3357,16.3471,38239.1723
2011-07-18 11:20:00,28.68,28.69,28.62,28.63,32660.513236636576,16.3414,16.3471,16.3072,16.3129,32660.5132
2011-07-18 11:25:00,28.63,28.73,28.63,28.68,34181.96571660412,16.3129,16.3699,16.3129,16.3414,34181.9657
2011-07-18 11:30:00,28.66,28.7,28.61,28.64,54569.42894816919,16.33,16.3528,16.3015,16.3186,54569.4289
2011-07-18 11:35:00,28.63,28.64,28.56,28.61,38442.03266051324,16.3129,16.3186,16.273,16.3015,38442.0327
2011-07-18 11:40:00,28.62,28.64,28.54,28.55,54772.28927883152,16.3072,16.3186,16.2616,16.2673,54772.2893
2011-07-18 11:45:00,28.54,28.6,28.52,28.53,65219.59630794198,16.2616,16.2958,16.2502,16.2559,65219.5963
2011-07-18 11:50:00,28.52,28.57,28.51,28.54,29110.457450045644,16.2502,16.2787,16.2445,16.2616,29110.4575
2011-07-18 11:55:00,28.53,28.55,28.46,28.5,40876.3566284613,16.2559,16.2673,16.2161,16.2388,40876.3566
2011-07-18 12:00:00,28.51,28.65,28.51,28.61,135307.8405517801,16.2445,16.3243,16.2445,16.3015,135307.8406
2011-07-18 12:05:00,28.6,28.63,28.56,28.57,34486.256212597626,16.2958,16.3129,16.273,16.2787,34486.2562
2011-07-18 12:10:00,28.57,28.64,28.56,28.63,27690.435135409272,16.2787,16.3186,16.273,16.3129,27690.4351
2011-07-18 12:15:00,28.63,28.66,28.62,28.63,32964.803732630084,16.3129,16.33,16.3072,16.3129,32964.8037
2011-07-18 12:20:00,28.63,28.66,28.61,28.65,62683.84217466274,16.3129,16.33,16.3015,16.3243,62683.8422
2011-07-18 12:25:00,28.65,28.71,28.65,28.67,20793.183892889745,16.3243,16.3585,16.3243,16.3357,20793.1839
2011-07-18 12:30:00,28.68,28.68,28.62,28.67,15518.815295668932,16.3414,16.3414,16.3072,16.3357,15518.8153
2011-07-18 12:35:00,28.67,28.71,28.67,28.7,8215.843391824728,16.3357,16.3585,16.3357,16.3528,8215.8434
2011-07-18 12:40:00,28.71,28.73,28.68,28.73,11664.469013084492,16.3585,16.3699,16.3414,16.3699,11664.469
2011-07-18 12:45:00,28.72,28.74,28.67,28.71,107414.5450857085,16.3642,16.3756,16.3357,16.3585,107414.5451
2011-07-18 12:50:00,28.72,28.76,28.7,28.7,15620.245461000102,16.3642,16.387,16.3528,16.3528,15620.2455
2011-07-18 12:55:00,28.71,28.76,28.71,28.76,10143.016533116948,16.3585,16.387,16.3585,16.387,10143.0165
2011-07-18 13:00:00,28.76,28.77,28.7,28.7,16127.396287655947,16.387,16.3927,16.3528,16.3528,16127.3963
2011-07-18 13:05:00,28.7,28.72,28.69,28.72,6795.821077188356,16.3528,16.3642,16.3471,16.3642,6795.8211
2011-07-18 13:10:00,28.72,28.74,28.7,28.71,14301.653311694898,16.3642,16.3756,16.3528,16.3585,14301.6533
2011-07-18 13:15:00,28.71,28.71,28.65,28.65,15011.664469013083,16.3585,16.3585,16.3243,16.3243,15011.6645
2011-07-18 13:20:00,28.65,28.65,28.61,28.61,20691.75372755857,16.3243,16.3243,16.3015,16.3015,20691.7537
2011-07-18 13:25:00,28.61,28.66,28.6,28.65,10751.597525103964,16.3015,16.33,16.2958,16.3243,10751.5975
2011-07-18 13:30:00,28.65,28.7,28.65,28.68,27893.29546607161,16.3243,16.3528,16.3243,16.3414,27893.2955
2011-07-18 13:35:00,28.68,28.75,28.67,28.73,28400.44629272745,16.3414,16.3813,16.3357,16.3699,28400.4463
2011-07-18 13:40:00,28.73,28.75,28.7,28.73,27690.435135409272,16.3699,16.3813,16.3528,16.3699,27690.4351
2011-07-18 13:45:00,28.73,28.77,28.73,28.75,20590.323562227408,16.3699,16.3927,16.3699,16.3813,20590.3236
2011-07-18 13:50:00,28.75,28.78,28.74,28.78,17547.41860229232,16.3813,16.3984,16.3756,16.3984,17547.4186
2011-07-18 13:55:00,28.77,28.82,28.74,28.81,46455.01572167563,16.3927,16.4212,16.3756,16.4155,46455.0157
2011-07-18 14:00:00,28.81,28.82,28.79,28.8,78912.66862764987,16.4155,16.4212,16.4041,16.4098,78912.6686
2011-07-18 14:05:00,28.79,28.84,28.79,28.83,30023.32893802617,16.4041,16.4326,16.4041,16.4269,30023.3289
2011-07-18 14:10:00,28.83,28.84,28.77,28.81,14098.79298103256,16.4269,16.4326,16.3927,16.4155,14098.793
2011-07-18 14:15:00,28.81,28.82,28.77,28.78,24546.10001014301,16.4155,16.4212,16.3927,16.3984,24546.1
2011-07-18 14:20:00,28.78,28.8,28.74,28.74,18561.720255604017,16.3984,16.4098,16.3756,16.3756,18561.7203
2011-07-18 14:25:00,28.75,28.8,28.74,28.77,53757.98762551983,16.3813,16.4098,16.3756,16.3927,53757.9876
2011-07-18 14:30:00,28.76,28.8,28.7,28.72,41484.93762044832,16.387,16.4098,16.3528,16.3642,41484.9376
2011-07-18 14:35:00,28.72,28.75,28.72,28.73,9838.72603712344,16.3642,16.3813,16.3642,16.3699,9838.726
2011-07-18 14:40:00,28.73,28.8,28.71,28.78,22821.78719951313,16.3699,16.4098,16.3585,16.3984,22821.7872
2011-07-18 14:45:00,28.79,28.79,28.75,28.78,17243.128106298813,16.4041,16.4041,16.3813,16.3984,17243.1281
2011-07-18 14:50:00,28.78,28.8,28.75,28.78,27589.004970078106,16.3984,16.4098,16.3813,16.3984,27589.005
2011-07-18 14:55:00,28.77,28.81,28.74,28.81,25458.97149812354,16.3927,16.4155,16.3756,16.4155,25458.9715
2011-07-18 15:00:00,28.8,28.86,28.8,28.86,39354.90414849376,16.4098,16.444,16.4098,16.444,39354.9041
2011-07-18 15:05:00,28.86,28.86,28.8,28.81,54975.14960949386,16.444,16.444,16.4098,16.4155,54975.1496
2011-07-18 15:10:00,28.82,28.83,28.77,28.77,99097.2715285526,16.4212,16.4269,16.3927,16.3927,99097.2715
2011-07-18 15:15:00,28.77,28.82,28.77,28.79,37529.16117253271,16.3927,16.4212,16.3927,16.4041,37529.1612
2011-07-18 15:20:00,28.79,28.81,28.74,28.76,24546.10001014301,16.4041,16.4155,16.3756,16.387,24546.1
2011-07-18 15:25:00,28.76,28.77,28.74,28.77,28907.597119383303,16.387,16.3927,16.3756,16.3927,28907.5971
2011-07-18 15:30:00,28.77,28.82,28.77,28.78,47773.60787098083,16.3927,16.4212,16.3927,16.3984,47773.6079
2011-07-18 15:35:00,28.77,28.84,28.75,28.84,40673.49629779896,16.3927,16.4326,16.3813,16.4326,40673.4963
2011-07-18 15:40:00,28.84,28.86,28.79,28.8,95547.21574196166,16.4326,16.444,16.4041,16.4098,95547.2157
2011-07-18 15:45:00,28.81,28.88,28.8,28.85,141190.79014098793,16.4155,16.4554,16.4098,16.4383,141190.7901
2011-07-18 15:50:00,28.85,28.92,28.84,28.91,160766.81204990364,16.4383,16.4782,16.4326,16.4725,160766.812
2011-07-18 15:55:00,28.91,28.91,28.87,28.88,143625.114108936,16.4725,16.4725,16.4497,16.4554,143625.1141
2011-07-19 09:30:00,29.07,29.43,29.07,29.34,89359.97565676032,16.5636,16.7687,16.5636,16.7175,89359.9757
2011-07-19 09:35:00,29.33,29.46,29.3,29.45,66031.03763059134,16.7118,16.7858,16.6947,16.7801,66031.0376
2011-07-19 09:40:00,29.45,29.49,29.32,29.32,104270.20996044224,16.7801,16.8029,16.7061,16.7061,104270.21
2011-07-19 09:45:00,29.33,29.33,29.16,29.17,89664.26615275383,16.7118,16.7118,16.6149,16.6206,89664.2662
2011-07-19 09:50:00,29.17,29.29,29.17,29.21,31341.92108733137,16.6206,16.689,16.6206,16.6434,31341.9211
2011-07-19 09:55:00,29.21,29.21,29.13,29.16,20286.033066233897,16.6434,16.6434,16.5978,16.6149,20286.0331
2011-07-19 10:00:00,29.16,29.24,29.16,29.23,36819.15001521452,16.6149,16.6605,16.6149,16.6548,36819.15
2011-07-19 10:05:00,29.22,29.22,29.13,29.16,56192.3115934679,16.6491,16.6491,16.5978,16.6149,56192.3116
2011-07-19 10:10:00,29.17,29.23,29.17,29.21,112587.48351759811,16.6206,16.6548,16.6206,16.6434,112587.4835
2011-07-19 10:15:00,29.21,29.28,29.19,29.25,27183.284308753424,16.6434,16.6833,16.632,16.6662,27183.2843
2011-07-19 10:20:00,29.25,29.26,29.22,29.24,14808.804138350746,16.6662,16.6719,16.6491,16.6605,14808.8041
2011-07-19 10:25:00,29.24,29.29,29.24,29.25,22517.496703519628,16.6605,16.689,16.6605,16.6662,22517.4967
2011-07-19 10:30:00,29.26,29.33,29.26,29.28,29516.17811137032,16.6719,16.7118,16.6719,16.6833,29516.1781
2011-07-19 10:35:00,29.28,29.3,29.2,29.23,59742.36738005883,16.6833,16.6947,16.6377,16.6548,59742.3674
2011-07-19 10:40:00,29.24,29.26,29.19,29.22,49599.35084694188,16.6605,16.6719,16.632,16.6491,49599.3508
2011-07-19 10:45:00,29.22,29.22,29.17,29.19,24343.23967948068,16.6491,16.6491,16.6206,16.632,24343.2397
2011-07-19 10:50:00,29.18,29.22,29.16,29.18,25154.68100213004,16.6263,16.6491,16.6149,16.6263,25154.681
2011-07-19 10:55:00,29.18,29.2,29.15,29.16,15214.524799675424,16.6263,16.6377,16.6092,16.6149,15214.5248
2011-07-19 11:00:00,29.16,29.17,29.15,29.15,16330.256618318288,16.6149,16.6206,16.6092,16.6092,16330.2566
2011-07-19 11:05:00,29.15,29.15,29.09,29.11,22111.77604219495,16.6092,16.6092,16.575,16.5864,22111.776
2011-07-19 11:10:00,29.11,29.11,29.06,29.08,22821.78719951313,16.5864,16.5864,16.5579,16.5693,22821.7872
2011-07-19 11:15:00,29.08,29.13,29.08,29.08,23430.36819150015,16.5693,16.5978,16.5693,16.5693,23430.3682
2011-07-19 11:20:00,29.09,29.11,29.06,29.1,20691.75372755857,16.575,16.5864,16.5579,16.5807,20691.7537
2011-07-19 11:25:00,29.09,29.11,29.09,29.11,11157.318186428643,16.575,16.5864,16.575,16.5864,11157.3182
2011-07-19 11:30:00,29.11,29.13,29.08,29.11,16431.686783649457,16.5864,16.5978,16.5693,16.5864,16431.6868
2011-07-19 11:35:00,29.11,29.11,29.0,29.0,38137.742164519725,16.5864,16.5864,16.5237,16.5237,38137.7422
2011-07-19 11:40:00,29.0,29.02,28.95,29.02,40369.20580180546,16.5237,16.5351,16.4953,16.5351,40369.2058
2011-07-19 11:45:00,29.02,29.06,29.0,29.02,30530.47976468201,16.5351,16.5579,16.5237,16.5351,30530.4798
2011-07-19 11:50:00,29.02,29.04,29.0,29.02,11157.318186428643,16.5351,16.5465,16.5237,16.5351,11157.3182
2011-07-19 11:55:00,29.02,29.04,28.99,29.0,17851.70909828583,16.5351,16.5465,16.518,16.5237,17851.7091
2011-07-19 12:00:00,29.0,29.03,28.99,29.02,26676.13348209757,16.5237,16.5408,16.518,16.5351,26676.1335
2011-07-19 12:05:00,29.01,29.02,28.98,29.02,21300.3347195456,16.5294,16.5351,16.5123,16.5351,21300.3347
2011-07-19 12:10:00,29.02,29.04,29.01,29.03,9737.29587179227,16.5351,16.5465,16.5294,16.5408,9737.2959
2011-07-19 12:15:00,29.03,29.06,29.02,29.02,65828.177299929,16.5408,16.5579,16.5351,16.5351,65828.1773
2011-07-19 12:20:00,29.03,29.05,29.02,29.02,30226.189268688508,16.5408,16.5522,16.5351,16.5351,30226.1893
2011-07-19 12:25:00,29.02,29.02,29.0,29.02,7302.971903844204,16.5351,16.5351,16.5237,16.5351,7302.9719
2011-07-19 12:30:00,29.02,29.08,29.02,29.08,16127.396287655947,16.5351,16.5693,16.5351,16.5693,16127.3963
2011-07-19 12:35:00,29.08,29.09,29.04,29.05,16735.977279642964,16.5693,16.575,16.5465,16.5522,16735.9773
2011-07-19 12:40:00,29.05,29.05,28.98,29.0,30226.189268688508,16.5522,16.5522,16.5123,16.5237,30226.1893
2011-07-19 12:45:00,29.0,29.0,28.97,29.0,12374.480170402678,16.5237,16.5237,16.5066,16.5237,12374.4802
2011-07-19 12:50:00,29.0,29.03,29.0,29.02,16431.686783649457,16.5237,16.5408,16.5237,16.5351,16431.6868
2011-07-19 12:55:00,29.02,29.04,29.02,29.03,18460.290090272847,16.5351,16.5465,16.5351,16.5408,18460.2901
2011-07-19 13:00:00,29.03,29.03,28.98,28.99,28704.73678872097,16.5408,16.5408,16.5123,16.518,28704.7368
2011-07-19 13:05:00,29.0,29.01,28.96,28.97,17445.988436961154,16.5237,16.5294,16.5009,16.5066,17445.9884
2011-07-19 13:10:00,28.97,29.02,28.96,29.0,24546.10001014301,16.5066,16.5351,16.5009,16.5237,24546.1
2011-07-19 13:15:00,29.0,29.03,28.99,29.02,21908.91571153261,16.5237,16.5408,16.518,16.5351,21908.9157
2011-07-19 13:20:00,29.02,29.05,29.02,29.02,19677.45207424688,16.5351,16.5522,16.5351,16.5351,19677.4521
2011-07-19 13:25:00,29.03,29.08,29.02,29.08,18257.42975961051,16.5408,16.5693,16.5351,16.5693,18257.4298
2011-07-19 13:30:00,29.08,29.12,29.02,29.04,36717.71984988335,16.5693,16.5921,16.5351,16.5465,36717.7198
2011-07-19 13:35:00,29.04,29.1,29.0,29.07,65321.02647327315,16.5465,16.5807,16.5237,16.5636,65321.0265
2011-07-19 13:40:00,29.08,29.18,29.06,29.17,33877.67522061061,16.5693,16.6263,16.5579,16.6206,33877.6752
2011-07-19 13:45:00,29.16,29.16,29.06,29.09,51120.80332690942,16.6149,16.6149,16.5579,16.575,51120.8033
2011-07-19 13:50:00,29.1,29.12,29.07,29.08,28907.597119383303,16.5807,16.5921,16.5636,16.5693,28907.5971
2011-07-19 13:55:00,29.08,29.12,29.08,29.12,16634.547114311797,16.5693,16.5921,16.5693,16.5921,16634.5471
2011-07-19 14:00:00,29.12,29.12,29.07,29.08,37529.16117253271,16.5921,16.5921,16.5636,16.5693,37529.1612
2011-07-19 14:05:00,29.07,29.14,29.07,29.1,80636.98143827975,16.5636,16.6035,16.5636,16.5807,80636.9814
2011-07-19 14:10:00,29.1,29.16,29.08,29.14,55482.30043614971,16.5807,16.6149,16.5693,16.6035,55482.3004
2011-07-19 14:15:00,29.14,29.18,29.11,29.13,50816.51283091591,16.6035,16.6263,16.5864,16.5978,50816.5128
2011-07-19 14:20:00,29.14,29.17,29.12,29.13,24038.94918348717,16.6035,16.6206,16.5921,16.5978,24038.9492
2011-07-19 14:25:00,29.14,29.19,29.14,29.19,24343.23967948068,16.6035,16.632,16.6035,16.632,24343.2397
2011-07-19 14:30:00,29.2,29.2,29.17,29.18,17344.558271629983,16.6377,16.6377,16.6206,16.6263,17344.5583
2011-07-19 14:35:00,29.17,29.25,29.15,29.24,34891.97687392231,16.6206,16.6662,16.6092,16.6605,34891.9769
2011-07-19 14:40:00,29.24,29.27,29.23,29.27,28400.44629272745,16.6605,16.6776,16.6548,16.6776,28400.4463
2011-07-19 14:45:00,29.27,29.35,29.26,29.31,33573.3847246171,16.6776,16.7232,16.6719,16.7004,33573.3847
2011-07-19 14:50:00,29.31,29.36,29.31,29.34,12273.050005071507,16.7004,16.7289,16.7004,16.7175,12273.05
2011-07-19 14:55:00,29.34,29.37,29.31,29.33,46860.7363830003,16.7175,16.7346,16.7004,16.7118,46860.7364
2011-07-19 15:00:00,29.33,29.33,29.27,29.32,48077.89836697434,16.7118,16.7118,16.6776,16.7061,48077.8984
2011-07-19 15:05:00,29.32,29.32,29.28,29.29,51729.38431889644,16.7061,16.7061,16.6833,16.689,51729.3843
2011-07-19 15:10:00,29.28,29.32,29.28,29.3,26067.55249011056,16.6833,16.7061,16.6833,16.6947,26067.5525
2011-07-19 15:15:00,29.3,29.32,29.29,29.3,28704.73678872097,16.6947,16.7061,16.689,16.6947,28704.7368
2011-07-19 15:20:00,29.29,29.33,29.29,29.31,57713.76407343544,16.689,16.7118,16.689,16.7004,57713.7641
2011-07-19 15:25:00,29.31,29.33,29.3,29.33,29516.17811137032,16.7004,16.7118,16.6947,16.7118,29516.1781
2011-07-19 15:30:00,29.32,29.35,29.31,29.34,50816.51283091591,16.7061,16.7232,16.7004,16.7175,50816.5128
2011-07-19 15:35:00,29.34,29.38,29.33,29.35,50816.51283091591,16.7175,16.7403,16.7118,16.7232,50816.5128
2011-07-19 15:40:00,29.35,29.37,29.32,29.33,59032.35622274064,16.7232,16.7346,16.7061,16.7118,59032.3562
2011-07-19 15:45:00,29.33,29.34,29.31,29.31,70696.82523582513,16.7118,16.7175,16.7004,16.7004,70696.8252
2011-07-19 15:50:00,29.31,29.37,29.29,29.34,190891.57115326097,16.7004,16.7346,16.689,16.7175,190891.5712
2011-07-19 15:55:00,29.34,29.38,29.33,29.38,267268.48564763163,16.7175,16.7403,16.7118,16.7403,267268.4856
2011-07-20 09:30:00,29.54,29.54,29.39,29.42,43716.40125773405,16.8314,16.8314,16.746,16.763,43716.4013
2011-07-20 09:35:00,29.4,29.45,29.33,29.44,20083.17273557156,16.7517,16.7801,16.7118,16.7744,20083.1727
2011-07-20 09:40:00,29.43,29.43,29.33,29.35,12070.18967440917,16.7687,16.7687,16.7118,16.7232,12070.1897
2011-07-20 09:45:00,29.34,29.38,29.33,29.33,23126.077695506643,16.7175,16.7403,16.7118,16.7118,23126.0777
2011-07-20 09:50:00,29.35,29.4,29.33,29.36,20286.033066233897,16.7232,16.7517,16.7118,16.7289,20286.0331
2011-07-20 09:55:00,29.33,29.35,29.26,29.27,20996.04422355209,16.7118,16.7232,16.6719,16.6776,20996.0442
2011-07-20 10:00:00,29.25,29.29,29.21,29.27,44933.563241708085,16.6662,16.689,16.6434,16.6776,44933.5632
2011-07-20 10:05:00,29.27,29.3,29.24,29.28,45846.43472968861,16.6776,16.6947,16.6605,16.6833,45846.4347
2011-07-20 10:10:00,29.26,29.33,29.25,29.26,30936.200426006693,16.6719,16.7118,16.6662,16.6719,30936.2004
2011-07-20 10:15:00,29.26,29.28,29.21,29.24,49396.49051627954,16.6719,16.6833,16.6434,16.6605,49396.4905
2011-07-20 10:20:00,29.24,29.28,29.24,29.28,39963.48514048078,16.6605,16.6833,16.6605,16.6833,39963.4851
2011-07-20 10:25:00,29.27,29.34,29.25,29.34,27994.72563140278,16.6776,16.7175,16.6662,16.7175,27994.7256
2011-07-20 10:30:00,29.33,29.41,29.29,29.38,29516.17811137032,16.7118,16.7574,16.689,16.7403,29516.1781
2011-07-20 10:35:00,29.38,29.39,29.33,29.33,66741.04878790953,16.7403,16.746,16.7118,16.7118,66741.0488
2011-07-20 10:40:00,29.34,29.37,29.3,29.34,25560.40166345471,16.7175,16.7346,16.6947,16.7175,25560.4017
2011-07-20 10:45:00,29.35,29.35,29.29,29.29,9027.284714474084,16.7232,16.7232,16.689,16.689,9027.2847
2011-07-20 10:50:00,29.29,29.34,29.27,29.3,47165.02687899381,16.689,16.7175,16.6776,16.6947,47165.0269
2011-07-20 10:55:00,29.29,29.34,29.28,29.33,24748.960340805355,16.689,16.7175,16.6833,16.7118,24748.9603
2011-07-20 11:00:00,29.33,29.36,29.32,29.35,27487.57480474693,16.7118,16.7289,16.7061,16.7232,27487.5748
2011-07-20 11:05:00,29.35,29.38,29.34,29.37,31646.211583324883,16.7232,16.7403,16.7175,16.7346,31646.2116
2011-07-20 11:10:00,29.36,29.37,29.35,29.36,5882.94958920783,16.7289,16.7346,16.7232,16.7289,5882.9496
2011-07-20 11:15:00,29.35,29.36,29.35,29.35,8114.413226493559,16.7232,16.7289,16.7232,16.7232,8114.4132
2011-07-20 11:20:00,29.36,29.36,29.33,29.34,23227.507860837813,16.7289,16.7289,16.7118,16.7175,23227.5079
2011-07-20 11:25:00,29.33,29.34,29.29,29.29,23937.519018156,16.7118,16.7175,16.689,16.689,23937.519
2011-07-20 11:30:00,29.29,29.34,29.29,29.34,29211.88761537681,16.689,16.7175,16.689,16.7175,29211.8876
2011-07-20 11:35:00,29.33,29.36,29.32,29.35,50816.51283091591,16.7118,16.7289,16.7061,16.7232,50816.5128
2011-07-20 11:40:00,29.35,29.4,29.35,29.4,76478.34465970179,16.7232,16.7517,16.7232,16.7517,76478.3447
2011-07-20 11:45:00,29.39,29.44,29.38,29.42,108327.416573689,16.746,16.7744,16.7403,16.763,108327.4166
2011-07-20 11:50:00,29.42,29.46,29.42,29.45,26878.99381275992,16.763,16.7858,16.763,16.7801,26878.9938
2011-07-20 11:55:00,29.45,29.55,29.45,29.54,307941.98194543057,16.7801,16.8371,16.7801,16.8314,307941.9819
2011-07-20 12:00:00,29.54,29.56,29.53,29.53,43310.68059640937,16.8314,16.8428,16.8257,16.8257,43310.6806
2011-07-20 12:05:00,29.52,29.54,29.49,29.51,17547.41860229232,16.82,16.8314,16.8029,16.8143,17547.4186
2011-07-20 12:10:00,29.5,29.54,29.5,29.53,12171.61983974034,16.8086,16.8314,16.8086,16.8257,12171.6198
2011-07-20 12:15:00,29.53,29.57,29.53,29.56,94330.05375798764,16.8257,16.8485,16.8257,16.8428,94330.0538
2011-07-20 12:20:00,29.56,29.63,29.56,29.63,66741.04878790953,16.8428,16.8827,16.8428,16.8827,66741.0488
2011-07-20 12:25:00,29.63,29.65,29.62,29.63,16938.837610305305,16.8827,16.8941,16.877,16.8827,16938.8376
2011-07-20 12:30:00,29.64,29.67,29.63,29.65,29009.02728471448,16.8884,16.9055,16.8827,16.8941,29009.0273
2011-07-20 12:35:00,29.65,29.65,29.63,29.63,41890.658281773,16.8941,16.8941,16.8827,16.8827,41890.6583
2011-07-20 12:40:00,29.64,29.68,29.62,29.64,40673.49629779896,16.8884,16.9112,16.877,16.8884,40673.4963
2011-07-20 12:45:00,29.64,29.67,29.63,29.64,27487.57480474693,16.8884,16.9055,16.8827,16.8884,27487.5748
2011-07-20 12:50:00,29.65,29.71,29.63,29.7,52946.54630287048,16.8941,16.9283,16.8827,16.9226,52946.5463
2011-07-20 12:55:00,29.7,29.72,29.68,29.7,115427.52814687089,16.9226,16.934,16.9112,16.9226,115427.5281
2011-07-20 13:00:00,29.69,29.69,29.67,29.69,15620.245461000102,16.9169,16.9169,16.9055,16.9169,15620.2455
2011-07-20 13:05:00,29.69,29.78,29.68,29.77,97981.53970990972,16.9169,16.9682,16.9112,16.9625,97981.5397
2011-07-20 13:10:00,29.78,29.83,29.77,29.82,95952.93640328634,16.9682,16.9967,16.9625,16.991,95952.9364
2011-07-20 13:15:00,29.83,29.85,29.81,29.83,30429.04959935085,16.9967,17.0081,16.9853,16.9967,30429.0496
2011-07-20 13:20:00,29.82,29.9,29.81,29.9,74348.31118774724,16.991,17.0365,16.9853,17.0365,74348.3112
2011-07-20 13:25:00,29.9,29.94,29.88,29.89,152246.67816208542,17.0365,17.0593,17.0252,17.0308,152246.6782
2011-07-20 13:30:00,29.89,29.89,29.81,29.82,102647.32731514351,17.0308,17.0308,16.9853,16.991,102647.3273
2011-07-20 13:35:00,29.82,29.82,29.76,29.8,30124.759103357337,16.991,16.991,16.9568,16.9796,30124.7591
2011-07-20 13:40:00,29.8,29.81,29.74,29.74,42702.09960442236,16.9796,16.9853,16.9454,16.9454,42702.0996
2011-07-20 13:45:00,29.74,29.77,29.72,29.76,34283.395881935285,16.9454,16.9625,16.934,16.9568,34283.3959
2011-07-20 13:50:00,29.75,29.76,29.72,29.76,44933.563241708085,16.9511,16.9568,16.934,16.9568,44933.5632
2011-07-20 13:55:00,29.77,29.78,29.73,29.78,54873.71944416269,16.9625,16.9682,16.9397,16.9682,54873.7194
2011-07-20 14:00:00,29.77,29.81,29.76,29.79,33269.094228623595,16.9625,16.9853,16.9568,16.9739,33269.0942
2011-07-20 14:05:00,29.79,29.8,29.75,29.77,16533.116948980627,16.9739,16.9796,16.9511,16.9625,16533.1169
2011-07-20 14:10:00,29.77,29.77,29.75,29.77,19677.45207424688,16.9625,16.9625,16.9511,16.9625,19677.4521
2011-07-20 14:15:00,29.78,29.78,29.75,29.78,17851.70909828583,16.9682,16.9682,16.9511,16.9682,17851.7091
2011-07-20 14:20:00,29.78,29.8,29.76,29.76,14098.79298103256,16.9682,16.9796,16.9568,16.9568,14098.793
2011-07-20 14:25:00,29.77,29.78,29.73,29.76,23531.79835683132,16.9625,16.9682,16.9397,16.9568,23531.7984
2011-07-20 14:30:00,29.76,29.76,29.73,29.73,11664.469013084492,16.9568,16.9568,16.9397,16.9397,11664.469
2011-07-20 14:35:00,29.73,29.74,29.72,29.73,17344.558271629983,16.9397,16.9454,16.934,16.9397,17344.5583
2011-07-20 14:40:00,29.73,29.75,29.7,29.7,18460.290090272847,16.9397,16.9511,16.9226,16.9226,18460.2901
2011-07-20 14:45:00,29.7,29.71,29.65,29.65,30631.909930013186,16.9226,16.9283,16.8941,16.8941,30631.9099
2011-07-20 14:50:00,29.66,29.69,29.66,29.67,22314.636372857287,16.8998,16.9169,16.8998,16.9055,22314.6364
2011-07-20 14:55:00,29.67,29.68,29.64,29.66,20691.75372755857,16.9055,16.9112,16.8884,16.8998,20691.7537
2011-07-20 15:00:00,29.66,29.68,29.66,29.66,20387.463231565067,16.8998,16.9112,16.8998,16.8998,20387.4632
2011-07-20 15:05:00,29.66,29.7,29.66,29.7,21604.6252155391,16.8998,16.9226,16.8998,16.9226,21604.6252
2011-07-20 15:10:00,29.7,29.74,29.68,29.74,70088.24424383811,16.9226,16.9454,16.9112,16.9454,70088.2442
2011-07-20 15:15:00,29.74,29.75,29.72,29.75,96561.51739527336,16.9454,16.9511,16.934,16.9511,96561.5174
2011-07-20 15:20:00,29.75,29.75,29.71,29.72,60756.66903337053,16.9511,16.9511,16.9283,16.934,60756.669
2011-07-20 15:25:00,29.73,29.75,29.71,29.74,102343.03681915002,16.9397,16.9511,16.9283,16.9454,102343.0368
2011-07-20 15:30:00,29.74,29.77,29.72,29.75,47266.45704432498,16.9454,16.9625,16.934,16.9511,47266.457
2011-07-20 15:35:00,29.76,29.77,29.73,29.74,35703.41819657166,16.9568,16.9625,16.9397,16.9454,35703.4182
2011-07-20 15:40:00,29.73,29.75,29.7,29.71,48585.04919363018,16.9397,16.9511,16.9226,16.9283,48585.0492
2011-07-20 15:45:00,29.7,29.7,29.64,29.65,108733.1372350137,16.9226,16.9226,16.8884,16.8941,108733.1372
2011-07-20 15:50:00,29.65,29.68,29.64,29.68,60148.08804138351,16.8941,16.9112,16.8884,16.9112,60148.088
2011-07-20 15:55:00,29.68,29.7,29.64,29.7,132670.6562531697,16.9112,16.9226,16.8884,16.9226,132670.6563
2011-07-21 09:30:00,29.83,29.83,29.68,29.7,40369.20580180546,16.9967,16.9967,16.9112,16.9226,40369.2058
2011-07-21 09:35:00,29.7,29.72,29.68,29.72,40673.49629779896,16.9226,16.934,16.9112,16.934,40673.4963
2011-07-21 09:40:00,29.71,29.87,29.7,29.85,43919.26158839639,16.9283,17.0195,16.9226,17.0081,43919.2616
2011-07-21 09:45:00,29.85,30.01,29.82,29.93,43919.26158839639,17.0081,17.0992,16.991,17.0536,43919.2616
2011-07-21 09:50:00,29.93,29.97,29.88,29.93,31341.92108733137,17.0536,17.0764,17.0252,17.0536,31341.9211
2011-07-21 09:55:00,29.93,29.94,29.86,29.87,18358.85992494168,17.0536,17.0593,17.0138,17.0195,18358.8599
2011-07-21 10:00:00,29.87,30.05,29.86,30.03,106805.96409372149,17.0195,17.122,17.0138,17.1106,106805.9641
2011-07-21 10:05:00,30.04,30.15,30.03,30.15,138350.74551171518,17.1163,17.179,17.1106,17.179,138350.7455
2011-07-21 10:10:00,30.15,30.16,29.97,30.11,123947.66203468911,17.179,17.1847,17.0764,17.1562,123947.662
2011-07-21 10:15:00,30.09,30.14,30.07,30.12,107211.68475504615,17.1448,17.1733,17.1334,17.1619,107211.6848
2011-07-21 10:20:00,30.14,30.22,30.14,30.22,71203.97606248099,17.1733,17.2189,17.1733,17.2189,71203.9761
2011-07-21 10:25:00,30.21,30.32,30.21,30.31,81042.70209960442,17.2132,17.2759,17.2132,17.2702,81042.7021
2011-07-21 10:30:00,30.3,30.31,30.22,30.26,64712.44548128614,17.2645,17.2702,17.2189,17.2417,64712.4455
2011-07-21 10:35:00,30.26,30.27,30.23,30.23,49802.21117760422,17.2417,17.2474,17.2246,17.2246,49802.2112
2011-07-21 10:40:00,30.24,30.29,30.22,30.22,22111.77604219495,17.2303,17.2588,17.2189,17.2189,22111.776
2011-07-21 10:45:00,30.22,30.23,30.17,30.23,39760.62480981844,17.2189,17.2246,17.1904,17.2246,39760.6248
2011-07-21 10:50:00,30.23,30.29,30.2,30.27,17547.41860229232,17.2246,17.2588,17.2075,17.2474,17547.4186
2011-07-21 10:55:00,30.25,30.28,30.21,30.27,34181.96571660412,17.236,17.2531,17.2132,17.2474,34181.9657
2011-07-21 11:00:00,30.26,30.28,30.22,30.23,27081.854143422253,17.2417,17.2531,17.2189,17.2246,27081.8541
2011-07-21 11:05:00,30.23,30.25,30.22,30.24,14403.083477026068,17.2246,17.236,17.2189,17.2303,14403.0835
2011-07-21 11:10:00,30.25,30.28,30.23,30.27,36007.70869256517,17.236,17.2531,17.2246,17.2474,36007.7087
2011-07-21 11:15:00,30.27,30.29,30.24,30.27,17445.988436961154,17.2474,17.2588,17.2303,17.2474,17445.9884
2011-07-21 11:20:00,30.26,30.28,30.22,30.24,28197.58596206512,17.2417,17.2531,17.2189,17.2303,28197.586
2011-07-21 11:25:00,30.25,30.25,30.15,30.2,52337.965310883454,17.236,17.236,17.179,17.2075,52337.9653
2011-07-21 11:30:00,30.21,30.29,30.17,30.28,125063.39385333196,17.2132,17.2588,17.1904,17.2531,125063.3939
2011-07-21 11:35:00,30.29,30.31,30.24,30.25,38746.32315650675,17.2588,17.2702,17.2303,17.236,38746.3232
2011-07-21 11:40:00,30.25,30.3,30.23,30.23,28603.306623389795,17.236,17.2645,17.2246,17.2246,28603.3066
2011-07-21 11:45:00,30.22,30.25,30.2,30.2,57815.194238766606,17.2189,17.236,17.2075,17.2075,57815.1942
2011-07-21 11:50:00,30.2,30.28,30.18,30.28,54265.13845217568,17.2075,17.2531,17.1961,17.2531,54265.1385
2011-07-21 11:55:00,30.28,30.35,30.27,30.33,85708.48970483823,17.2531,17.2929,17.2474,17.2816,85708.4897
2011-07-21 12:00:00,30.34,30.35,30.32,30.32,30327.61943401968,17.2873,17.2929,17.2759,17.2759,30327.6194
2011-07-21 12:05:00,30.33,30.35,30.31,30.33,22213.20620752612,17.2816,17.2929,17.2702,17.2816,22213.2062
2011-07-21 12:10:00,30.32,30.33,30.3,30.32,15924.53595699361,17.2759,17.2816,17.2645,17.2759,15924.536
2011-07-21 12:15:00,30.32,30.32,30.24,30.25,12070.18967440917,17.2759,17.2759,17.2303,17.236,12070.1897
2011-07-21 12:20:00,30.26,30.28,30.23,30.25,21807.48554620144,17.2417,17.2531,17.2246,17.236,21807.4855
2011-07-21 12:25:00,30.25,30.26,30.23,30.26,10244.44669844812,17.236,17.2417,17.2246,17.2417,10244.4467
2011-07-21 12:30:00,30.25,30.29,30.24,30.28,17141.697940967642,17.236,17.2588,17.2303,17.2531,17141.6979
2011-07-21 12:35:00,30.29,30.39,30.27,30.34,53960.847956182166,17.2588,17.3157,17.2474,17.2873,53960.848
2011-07-21 12:40:00,30.35,30.43,30.35,30.43,47976.46820164317,17.2929,17.3385,17.2929,17.3385,47976.4682
2011-07-21 12:45:00,30.44,30.47,30.39,30.42,42600.66943909119,17.3442,17.3613,17.3157,17.3328,42600.6694
2011-07-21 12:50:00,30.43,30.43,30.35,30.41,102343.03681915002,17.3385,17.3385,17.2929,17.3271,102343.0368
2011-07-21 12:55:00,30.4,30.46,30.37,30.46,22314.636372857287,17.3214,17.3556,17.3043,17.3556,22314.6364
2011-07-21 13:00:00,30.47,30.48,30.44,30.47,24343.23967948068,17.3613,17.367,17.3442,17.3613,24343.2397
2011-07-21 13:05:00,30.46,30.46,30.41,30.42,19068.871082259862,17.3556,17.3556,17.3271,17.3328,19068.8711
2011-07-21 13:10:00,30.41,30.43,30.38,30.43,10954.457855766304,17.3271,17.3385,17.31,17.3385,10954.4579
2011-07-21 13:15:00,30.43,30.46,30.42,30.44,11461.608682422151,17.3385,17.3556,17.3328,17.3442,11461.6087
2011-07-21 13:20:00,30.44,30.46,30.41,30.42,11055.888021097477,17.3442,17.3556,17.3271,17.3328,11055.888
2011-07-21 13:25:00,30.41,30.45,30.4,30.44,11867.329343746833,17.3271,17.3499,17.3214,17.3442,11867.3293
2011-07-21 13:30:00,30.45,30.48,30.42,30.42,39557.7644791561,17.3499,17.367,17.3328,17.3328,39557.7645
2011-07-21 13:35:00,30.42,30.48,30.41,30.48,29921.898772695,17.3328,17.367,17.3271,17.367,29921.8988
2011-07-21 13:40:00,30.48,30.48,30.4,30.4,37934.88183385739,17.367,17.367,17.3214,17.3214,37934.8818
2011-07-21 13:45:00,30.4,30.42,30.4,30.41,30631.909930013186,17.3214,17.3328,17.3214,17.3271,30631.9099
2011-07-21 13:50:00,30.41,30.47,30.41,30.47,23227.507860837813,17.3271,17.3613,17.3271,17.3613,23227.5079
2011-07-21 13:55:00,30.47,30.52,30.44,30.5,70493.9649051628,17.3613,17.3898,17.3442,17.3784,70493.9649
2011-07-21 14:00:00,30.5,30.51,30.46,30.49,35094.83720458464,17.3784,17.3841,17.3556,17.3727,35094.8372
2011-07-21 14:05:00,30.49,30.5,30.47,30.5,16431.686783649457,17.3727,17.3784,17.3613,17.3784,16431.6868
2011-07-21 14:10:00,30.5,30.5,30.47,30.49,19373.161578253374,17.3784,17.3784,17.3613,17.3727,19373.1616
2011-07-21 14:15:00,30.49,30.5,30.44,30.47,31037.630591337864,17.3727,17.3784,17.3442,17.3613,31037.6306
2011-07-21 14:20:00,30.47,30.5,30.47,30.49,34790.54670859114,17.3613,17.3784,17.3613,17.3727,34790.5467
2011-07-21 14:25:00,30.5,30.55,30.48,30.54,78101.2273050005,17.3784,17.4069,17.367,17.4012,78101.2273
2011-07-21 14:30:00,30.54,30.55,30.49,30.52,53047.97646820165,17.4012,17.4069,17.3727,17.3898,53047.9765
2011-07-21 14:35:00,30.53,30.56,30.52,30.55,37427.73100720154,17.3955,17.4126,17.3898,17.4069,37427.731
2011-07-21 14:40:00,30.56,30.56,30.53,30.56,55178.00994015621,17.4126,17.4126,17.3955,17.4126,55178.0099
2011-07-21 14:45:00,30.56,30.61,30.54,30.57,69378.23308651993,17.4126,17.4411,17.4012,17.4183,69378.2331
2011-07-21 14:50:00,30.57,30.61,30.51,30.55,71913.98721979916,17.4183,17.4411,17.3841,17.4069,71913.9872
2011-07-21 14:55:00,30.54,30.61,30.53,30.6,51222.23349224059,17.4012,17.4411,17.3955,17.4354,51222.2335
2011-07-21 15:00:00,30.59,30.59,30.51,30.51,50106.501673597726,17.4297,17.4297,17.3841,17.3841,50106.5017
2011-07-21 15:05:00,30.51,30.53,30.43,30.44,47266.45704432498,17.3841,17.3955,17.3385,17.3442,47266.457
2011-07-21 15:10:00,30.44,30.46,30.42,30.45,30124.759103357337,17.3442,17.3556,17.3328,17.3499,30124.7591
2011-07-21 15:15:00,30.46,30.53,30.45,30.53,64611.015315954966,17.3556,17.3955,17.3499,17.3955,64611.0153
2011-07-21 15:20:00,30.53,30.53,30.47,30.51,63190.9930013186,17.3955,17.3955,17.3613,17.3841,63190.993
2011-07-21 15:25:00,30.51,30.53,30.49,30.5,34486.256212597626,17.3841,17.3955,17.3727,17.3784,34486.2562
2011-07-21 15:30:00,30.5,30.58,30.48,30.56,116441.82980018258,17.3784,17.424,17.367,17.4126,116441.8298
2011-07-21 15:35:00,30.56,30.57,30.52,30.53,44020.69175372756,17.4126,17.4183,17.3898,17.3955,44020.6918
2011-07-21 15:40:00,30.53,30.57,30.52,30.57,104371.6401257734,17.3955,17.4183,17.3898,17.4183,104371.6401
2011-07-21 15:45:00,30.56,30.6,30.49,30.51,147783.75088751395,17.4126,17.4354,17.3727,17.3841,147783.7509
2011-07-21 15:50:00,30.5,30.55,30.5,30.51,164012.57734050107,17.3784,17.4069,17.3784,17.3841,164012.5773
2011-07-21 15:55:00,30.51,30.53,30.49,30.52,220002.02860330665,17.3841,17.3955,17.3727,17.3898,220002.0286
2011-07-22 09:30:00,30.42,30.42,30.24,30.24,62278.12151333807,17.3328,17.3328,17.2303,17.2303,62278.1215
2011-07-22 09:35:00,30.25,30.3,30.06,30.06,68363.93143320824,17.236,17.2645,17.1277,17.1277,68363.9314
2011-07-22 09:40:00,30.07,30.14,30.07,30.1,37224.870676539205,17.1334,17.1733,17.1334,17.1505,37224.8707
2011-07-22 09:45:00,30.09,30.16,30.02,30.1,96662.94756060452,17.1448,17.1847,17.1049,17.1505,96662.9476
2011-07-22 09:50:00,30.11,30.11,30.0,30.02,46759.30621766914,17.1562,17.1562,17.0935,17.1049,46759.3062
2011-07-22 09:55:00,30.01,30.15,30.01,30.08,62683.84217466274,17.0992,17.179,17.0992,17.1391,62683.8422
2011-07-22 10:00:00,30.07,30.1,30.0,30.06,107515.97525103966,17.1334,17.1505,17.0935,17.1277,107515.9753
2011-07-22 10:05:00,30.06,30.09,30.03,30.04,50207.9318389289,17.1277,17.1448,17.1106,17.1163,50207.9318
2011-07-22 10:10:00,30.04,30.1,30.02,30.06,38137.742164519725,17.1163,17.1505,17.1049,17.1277,38137.7422
2011-07-22 10:15:00,30.06,30.08,29.98,30.03,41992.08844710417,17.1277,17.1391,17.0821,17.1106,41992.0884
2011-07-22 10:20:00,30.02,30.04,29.91,29.92,29110.457450045644,17.1049,17.1163,17.0422,17.0479,29110.4575
2011-07-22 10:25:00,29.92,30.05,29.92,30.03,34384.826047266455,17.0479,17.122,17.0479,17.1106,34384.826
2011-07-22 10:30:00,30.01,30.03,29.98,30.02,17750.27893295466,17.0992,17.1106,17.0821,17.1049,17750.2789
2011-07-22 10:35:00,30.02,30.08,30.02,30.03,25661.83182878588,17.1049,17.1391,17.1049,17.1106,25661.8318
2011-07-22 10:40:00,30.04,30.06,30.02,30.04,23633.22852216249,17.1163,17.1277,17.1049,17.1163,23633.2285
2011-07-22 10:45:00,30.03,30.04,30.01,30.02,26777.563647428746,17.1106,17.1163,17.0992,17.1049,26777.5636
2011-07-22 10:50:00,30.02,30.06,29.99,30.05,31544.781417993712,17.1049,17.1277,17.0878,17.122,31544.7814
2011-07-22 10:55:00,30.06,30.15,30.04,30.13,20184.60290090273,17.1277,17.179,17.1163,17.1676,20184.6029
2011-07-22 11:00:00,30.12,30.19,30.12,30.17,29009.02728471448,17.1619,17.2018,17.1619,17.1904,29009.0273
2011-07-22 11:05:00,30.16,30.16,30.1,30.1,11867.329343746833,17.1847,17.1847,17.1505,17.1505,11867.3293
2011-07-22 11:10:00,30.1,30.14,30.08,30.13,29617.60827670149,17.1505,17.1733,17.1391,17.1676,29617.6083
2011-07-22 11:15:00,30.13,30.16,30.11,30.13,49903.64134293539,17.1676,17.1847,17.1562,17.1676,49903.6413
2011-07-22 11:20:00,30.13,30.14,30.08,30.14,24647.530175474185,17.1676,17.1733,17.1391,17.1733,24647.5302
2011-07-22 11:25:00,30.13,30.13,30.06,30.09,18358.85992494168,17.1676,17.1676,17.1277,17.1448,18358.8599
2011-07-22 11:30:00,30.08,30.11,30.07,30.08,20691.75372755857,17.1391,17.1562,17.1334,17.1391,20691.7537
2011-07-22 11:35:00,30.07,30.16,30.02,30.16,59843.79754539,17.1334,17.1847,17.1049,17.1847,59843.7975
2011-07-22 11:40:00,30.15,30.18,30.12,30.14,22213.20620752612,17.179,17.1961,17.1619,17.1733,22213.2062
2011-07-22 11:45:00,30.14,30.19,30.12,30.15,24140.37934881834,17.1733,17.2018,17.1619,17.179,24140.3793
2011-07-22 11:50:00,30.15,30.15,30.07,30.08,23531.79835683132,17.179,17.179,17.1334,17.1391,23531.7984
2011-07-22 11:55:00,30.09,30.12,30.06,30.09,21097.474388883253,17.1448,17.1619,17.1277,17.1448,21097.4744
2011-07-22 12:00:00,30.1,30.13,30.08,30.13,8722.994218480577,17.1505,17.1676,17.1391,17.1676,8722.9942
2011-07-22 12:05:00,30.14,30.31,30.14,30.3,75666.90333705244,17.1733,17.2702,17.1733,17.2645,75666.9033
2011-07-22 12:10:00,30.29,30.42,30.27,30.42,104168.77979511108,17.2588,17.3328,17.2474,17.3328,104168.7798
2011-07-22 12:15:00,30.42,30.44,30.37,30.4,82259.86408357846,17.3328,17.3442,17.3043,17.3214,82259.8641
2011-07-22 12:20:00,30.39,30.4,30.34,30.35,33979.10538594178,17.3157,17.3214,17.2873,17.2929,33979.1054
2011-07-22 12:25:00,30.34,30.37,30.32,30.37,24951.820671467696,17.2873,17.3043,17.2759,17.3043,24951.8207
2011-07-22 12:30:00,30.36,30.36,30.29,30.3,10345.876863779287,17.2986,17.2986,17.2588,17.2645,10345.8769
2011-07-22 12:35:00,30.3,30.3,30.21,30.21,60249.518206714674,17.2645,17.2645,17.2132,17.2132,60249.5182
2011-07-22 12:40:00,30.21,30.21,30.17,30.19,37123.44051120804,17.2132,17.2132,17.1904,17.2018,37123.4405
2011-07-22 12:45:00,30.18,30.23,30.18,30.19,11867.329343746833,17.1961,17.2246,17.1961,17.2018,11867.3293
2011-07-22 12:50:00,30.2,30.25,30.2,30.23,4868.647935896135,17.2075,17.236,17.2075,17.2246,4868.6479
2011-07-22 12:55:00,30.23,30.27,30.21,30.27,17851.70909828583,17.2246,17.2474,17.2132,17.2474,17851.7091
2011-07-22 13:00:00,30.28,30.31,30.27,30.27,22618.926868850795,17.2531,17.2702,17.2474,17.2474,22618.9269
2011-07-22 13:05:00,30.27,30.27,30.25,30.25,6085.809919870169,17.2474,17.2474,17.236,17.236,6085.8099
2011-07-22 13:10:00,30.26,30.26,30.23,30.25,11461.608682422151,17.2417,17.2417,17.2246,17.236,11461.6087
2011-07-22 13:15:00,30.24,30.26,30.24,30.26,4970.078101227305,17.2303,17.2417,17.2303,17.2417,4970.0781
2011-07-22 13:20:00,30.25,30.29,30.24,30.29,25053.250836798863,17.236,17.2588,17.2303,17.2588,25053.2508
2011-07-22 13:25:00,30.29,30.3,30.28,30.28,11258.748351759814,17.2588,17.2645,17.2531,17.2531,11258.7484
2011-07-22 13:30:00,30.28,30.35,30.28,30.35,50816.51283091591,17.2531,17.2929,17.2531,17.2929,50816.5128
2011-07-22 13:35:00,30.35,30.36,30.33,30.35,16330.256618318288,17.2929,17.2986,17.2816,17.2929,16330.2566
2011-07-22 13:40:00,30.36,30.4,30.35,30.39,47063.59671366264,17.2986,17.3214,17.2929,17.3157,47063.5967
2011-07-22 13:45:00,30.4,30.41,30.36,30.37,13287.351658383202,17.3214,17.3271,17.2986,17.3043,13287.3517
2011-07-22 13:50:00,30.37,30.38,30.36,30.38,11055.888021097477,17.3043,17.31,17.2986,17.31,11055.888
2011-07-22 13:55:00,30.38,30.41,30.38,30.4,20387.463231565067,17.31,17.3271,17.31,17.3214,20387.4632
2011-07-22 14:00:00,30.4,30.41,30.37,30.37,14808.804138350746,17.3214,17.3271,17.3043,17.3043,14808.8041
2011-07-22 14:05:00,30.37,30.4,30.36,30.39,28806.166954052136,17.3043,17.3214,17.2986,17.3157,28806.167
2011-07-22 14:10:00,30.39,30.39,30.37,30.37,15518.815295668932,17.3157,17.3157,17.3043,17.3043,15518.8153
2011-07-22 14:15:00,30.37,30.38,30.37,30.37,9940.15620245461,17.3043,17.31,17.3043,17.3043,9940.1562
2011-07-22 14:20:00,30.38,30.38,30.36,30.37,35196.26736991581,17.31,17.31,17.2986,17.3043,35196.2674
2011-07-22 14:25:00,30.37,30.39,30.36,30.37,14403.083477026068,17.3043,17.3157,17.2986,17.3043,14403.0835
2011-07-22 14:30:00,30.37,30.4,30.36,30.39,10954.457855766304,17.3043,17.3214,17.2986,17.3157,10954.4579
2011-07-22 14:35:00,30.39,30.39,30.36,30.37,11360.178517090982,17.3157,17.3157,17.2986,17.3043,11360.1785
2011-07-22 14:40:00,30.36,30.41,30.36,30.38,14403.083477026068,17.2986,17.3271,17.2986,17.31,14403.0835
2011-07-22 14:45:00,30.38,30.4,30.37,30.38,17750.27893295466,17.31,17.3214,17.3043,17.31,17750.2789
2011-07-22 14:50:00,30.37,30.38,30.36,30.37,10751.597525103964,17.3043,17.31,17.2986,17.3043,10751.5975
2011-07-22 14:55:00,30.37,30.39,30.37,30.38,12577.340501065017,17.3043,17.3157,17.3043,17.31,12577.3405
2011-07-22 15:00:00,30.39,30.41,30.37,30.38,30530.47976468201,17.3157,17.3271,17.3043,17.31,30530.4798
2011-07-22 15:05:00,30.37,30.38,30.37,30.37,11157.318186428643,17.3043,17.31,17.3043,17.3043,11157.3182
2011-07-22 15:10:00,30.37,30.38,30.35,30.35,39760.62480981844,17.3043,17.31,17.2929,17.2929,39760.6248
2011-07-22 15:15:00,30.35,30.39,30.35,30.37,36210.56902322751,17.2929,17.3157,17.2929,17.3043,36210.569
2011-07-22 15:20:00,30.37,30.4,30.36,30.39,36109.13885789634,17.3043,17.3214,17.2986,17.3157,36109.1389
2011-07-22 15:25:00,30.4,30.4,30.37,30.38,30631.909930013186,17.3214,17.3214,17.3043,17.31,30631.9099
2011-07-22 15:30:00,30.38,30.39,30.36,30.37,37427.73100720154,17.31,17.3157,17.2986,17.3043,37427.731
2011-07-22 15:35:00,30.37,30.4,30.36,30.38,27183.284308753424,17.3043,17.3214,17.2986,17.31,27183.2843
2011-07-22 15:40:00,30.38,30.39,30.34,30.38,53656.55746018866,17.31,17.3157,17.2873,17.31,53656.5575
2011-07-22 15:45:00,30.38,30.42,30.38,30.4,82564.15457957197,17.31,17.3328,17.31,17.3214,82564.1546
2011-07-22 15:50:00,30.4,30.4,30.36,30.37,102444.4669844812,17.3214,17.3214,17.2986,17.3043,102444.467
2011-07-22 15:55:00,30.37,30.42,30.37,30.42,196977.3810731312,17.3043,17.3328,17.3043,17.3328,196977.3811
2011-07-25 09:30:00,29.97,30.07,29.88,30.05,58018.05456942895,17.0764,17.1334,17.0252,17.122,58018.0546
2011-07-25 09:35:00,30.05,30.12,30.01,30.12,77695.50664367584,17.122,17.1619,17.0992,17.1619,77695.5066
2011-07-25 09:40:00,30.14,30.17,30.08,30.12,36616.28968455218,17.1733,17.1904,17.1391,17.1619,36616.2897
2011-07-25 09:45:00,30.12,30.26,30.1,30.23,44426.41241505224,17.1619,17.2417,17.1505,17.2246,44426.4124
2011-07-25 09:50:00,30.23,30.27,30.21,30.22,28299.016127396288,17.2246,17.2474,17.2132,17.2189,28299.0161
2011-07-25 09:55:00,30.21,30.33,30.2,30.3,23633.22852216249,17.2132,17.2816,17.2075,17.2645,23633.2285
2011-07-25 10:00:00,30.29,30.37,30.29,30.36,35703.41819657166,17.2588,17.3043,17.2588,17.2986,35703.4182
2011-07-25 10:05:00,30.37,30.51,30.35,30.5,90881.42813672786,17.3043,17.3841,17.2929,17.3784,90881.4281
2011-07-25 10:10:00,30.5,30.5,30.35,30.35,47367.88720965615,17.3784,17.3784,17.2929,17.2929,47367.8872
2011-07-25 10:15:00,30.36,30.37,30.31,30.32,18866.010751597525,17.2986,17.3043,17.2702,17.2759,18866.0108
2011-07-25 10:20:00,30.32,30.42,30.32,30.39,37529.16117253271,17.2759,17.3328,17.2759,17.3157,37529.1612
2011-07-25 10:25:00,30.39,30.42,30.37,30.39,44629.272745714574,17.3157,17.3328,17.3043,17.3157,44629.2727
2011-07-25 10:30:00,30.39,30.42,30.37,30.38,32964.803732630084,17.3157,17.3328,17.3043,17.31,32964.8037
2011-07-25 10:35:00,30.38,30.39,30.29,30.33,44324.98224972107,17.31,17.3157,17.2588,17.2816,44324.9822
2011-07-25 10:40:00,30.32,30.42,30.32,30.41,50613.65250025358,17.2759,17.3328,17.2759,17.3271,50613.6525
2011-07-25 10:45:00,30.41,30.42,30.33,30.38,56598.032254792575,17.3271,17.3328,17.2816,17.31,56598.0323
2011-07-25 10:50:00,30.38,30.38,30.29,30.34,45440.71406836393,17.31,17.31,17.2588,17.2873,45440.7141
2011-07-25 10:55:00,30.34,30.4,30.32,30.39,41992.08844710417,17.2873,17.3214,17.2759,17.3157,41992.0884
2011-07-25 11:00:00,30.4,30.42,30.34,30.37,60452.378537377015,17.3214,17.3328,17.2873,17.3043,60452.3785
2011-07-25 11:05:00,30.38,30.38,30.31,30.31,19170.30124759104,17.31,17.31,17.2702,17.2702,19170.3012
2011-07-25 11:10:00,30.31,30.34,30.26,30.28,28907.597119383303,17.2702,17.2873,17.2417,17.2531,28907.5971
2011-07-25 11:15:00,30.27,30.32,30.27,30.28,14403.083477026068,17.2474,17.2759,17.2474,17.2531,14403.0835
2011-07-25 11:20:00,30.29,30.39,30.29,30.39,23937.519018156,17.2588,17.3157,17.2588,17.3157,23937.519
2011-07-25 11:25:00,30.39,30.4,30.34,30.36,31240.490922000205,17.3157,17.3214,17.2873,17.2986,31240.4909
2011-07-25 11:30:00,30.36,30.36,30.31,30.32,21503.19505020793,17.2986,17.2986,17.2702,17.2759,21503.1951
2011-07-25 11:35:00,30.32,30.38,30.31,30.35,40064.91530581195,17.2759,17.31,17.2702,17.2929,40064.9153
2011-07-25 11:40:00,30.35,30.37,30.32,30.36,24748.960340805355,17.2929,17.3043,17.2759,17.2986,24748.9603
2011-07-25 11:45:00,30.37,30.37,30.33,30.34,19880.31240490922,17.3043,17.3043,17.2816,17.2873,19880.3124
2011-07-25 11:50:00,30.33,30.33,30.27,30.32,14504.513642357237,17.2816,17.2816,17.2474,17.2759,14504.5136
2011-07-25 11:55:00,30.33,30.35,30.32,30.35,13388.781823714373,17.2816,17.2929,17.2759,17.2929,13388.7818
2011-07-25 12:00:00,30.35,30.37,30.31,30.31,19068.871082259862,17.2929,17.3043,17.2702,17.2702,19068.8711
2011-07-25 12:05:00,30.31,30.36,30.31,30.34,17648.84876762349,17.2702,17.2986,17.2702,17.2873,17648.8488
2011-07-25 12:10:00,30.33,30.33,30.31,30.32,19778.88223957805,17.2816,17.2816,17.2702,17.2759,19778.8822
2011-07-25 12:15:00,30.31,30.32,30.28,30.31,13490.21198904554,17.2702,17.2759,17.2531,17.2702,13490.212
2011-07-25 12:20:00,30.31,30.36,30.29,30.35,23227.507860837813,17.2702,17.2986,17.2588,17.2929,23227.5079
2011-07-25 12:25:00,30.35,30.36,30.32,30.35,9635.865706461102,17.2929,17.2986,17.2759,17.2929,9635.8657
2011-07-25 12:30:00,30.35,30.39,30.35,30.37,5882.94958920783,17.2929,17.3157,17.2929,17.3043,5882.9496
2011-07-25 12:35:00,30.37,30.39,30.37,30.38,14301.653311694898,17.3043,17.3157,17.3043,17.31,14301.6533
2011-07-25 12:40:00,30.38,30.39,30.37,30.39,5882.94958920783,17.31,17.3157,17.3043,17.3157,5882.9496
2011-07-25 12:45:00,30.39,30.42,30.39,30.42,19474.59174358454,17.3157,17.3328,17.3157,17.3328,19474.5917
2011-07-25 12:50:00,30.42,30.42,30.4,30.42,15214.524799675424,17.3328,17.3328,17.3214,17.3328,15214.5248
2011-07-25 12:55:00,30.42,30.42,30.42,30.42,7810.122730500051,17.3328,17.3328,17.3328,17.3328,7810.1227
2011-07-25 13:00:00,30.42,30.44,30.41,30.44,15011.664469013083,17.3328,17.3442,17.3271,17.3442,15011.6645
2011-07-25 13:05:00,30.44,30.48,30.43,30.46,15214.524799675424,17.3442,17.367,17.3385,17.3556,15214.5248
2011-07-25 13:10:00,30.45,30.46,30.44,30.44,18561.720255604017,17.3499,17.3556,17.3442,17.3442,18561.7203
2011-07-25 13:15:00,30.44,30.44,30.42,30.43,20184.60290090273,17.3442,17.3442,17.3328,17.3385,20184.6029
2011-07-25 13:20:00,30.43,30.44,30.42,30.43,14808.804138350746,17.3385,17.3442,17.3328,17.3385,14808.8041
2011-07-25 13:25:00,30.43,30.44,30.41,30.42,23937.519018156,17.3385,17.3442,17.3271,17.3328,23937.519
2011-07-25 13:30:00,30.42,30.43,30.41,30.43,13591.642154376712,17.3328,17.3385,17.3271,17.3385,13591.6422
2011-07-25 13:35:00,30.43,30.43,30.38,30.38,15113.094634344254,17.3385,17.3385,17.31,17.31,15113.0946
2011-07-25 13:40:00,30.38,30.42,30.37,30.39,23633.22852216249,17.31,17.3328,17.3043,17.3157,23633.2285
2011-07-25 13:45:00,30.4,30.42,30.39,30.42,25560.40166345471,17.3214,17.3328,17.3157,17.3328,25560.4017
2011-07-25 13:50:00,30.42,30.42,30.36,30.4,51120.80332690942,17.3328,17.3328,17.2986,17.3214,51120.8033
2011-07-25 13:55:00,30.41,30.41,30.36,30.37,8621.564053149406,17.3271,17.3271,17.2986,17.3043,8621.5641
2011-07-25 14:00:00,30.36,30.42,30.36,30.41,17445.988436961154,17.2986,17.3328,17.2986,17.3271,17445.9884
2011-07-25 14:05:00,30.41,30.44,30.41,30.44,29009.02728471448,17.3271,17.3442,17.3271,17.3442,29009.0273
2011-07-25 14:10:00,30.43,30.49,30.43,30.47,23126.077695506643,17.3385,17.3727,17.3385,17.3613,23126.0777
2011-07-25 14:15:00,30.47,30.49,30.46,30.49,10751.597525103964,17.3613,17.3727,17.3556,17.3727,10751.5975
2011-07-25 14:20:00,30.49,30.51,30.47,30.5,35094.83720458464,17.3727,17.3841,17.3613,17.3784,35094.8372
2011-07-25 14:25:00,30.5,30.5,30.48,30.49,19576.02190891571,17.3784,17.3784,17.367,17.3727,19576.0219
2011-07-25 14:30:00,30.49,30.5,30.45,30.46,14098.79298103256,17.3727,17.3784,17.3499,17.3556,14098.793
2011-07-25 14:35:00,30.46,30.48,30.41,30.42,29313.31778070798,17.3556,17.367,17.3271,17.3328,29313.3178
2011-07-25 14:40:00,30.41,30.44,30.39,30.42,41282.07728978599,17.3271,17.3442,17.3157,17.3328,41282.0773
2011-07-25 14:45:00,30.41,30.42,30.4,30.41,28400.44629272745,17.3271,17.3328,17.3214,17.3271,28400.4463
2011-07-25 14:50:00,30.42,30.42,30.39,30.4,23531.79835683132,17.3328,17.3328,17.3157,17.3214,23531.7984
2011-07-25 14:55:00,30.41,30.42,30.39,30.39,24444.669844811848,17.3271,17.3328,17.3157,17.3157,24444.6698
2011-07-25 15:00:00,30.39,30.39,30.34,30.36,51425.09382290293,17.3157,17.3157,17.2873,17.2986,51425.0938
2011-07-25 15:05:00,30.36,30.39,30.34,30.35,46150.72522568212,17.2986,17.3157,17.2873,17.2929,46150.7252
2011-07-25 15:10:00,30.34,30.36,30.31,30.35,31849.07191398722,17.2873,17.2986,17.2702,17.2929,31849.0719
2011-07-25 15:15:00,30.35,30.39,30.33,30.33,28907.597119383303,17.2929,17.3157,17.2816,17.2816,28907.5971
2011-07-25 15:20:00,30.34,30.34,30.3,30.32,40064.91530581195,17.2873,17.2873,17.2645,17.2759,40064.9153
2011-07-25 15:25:00,30.31,30.32,30.28,30.32,45034.993407039256,17.2702,17.2759,17.2531,17.2759,45034.9934
2011-07-25 15:30:00,30.32,30.36,30.31,30.35,46556.4458870068,17.2759,17.2986,17.2702,17.2929,46556.4459
2011-07-25 15:35:00,30.36,30.37,30.34,30.36,48179.32853230551,17.2986,17.3043,17.2873,17.2986,48179.3285
2011-07-25 15:40:00,30.36,30.38,30.34,30.35,86418.5008621564,17.2986,17.31,17.2873,17.2929,86418.5009
2011-07-25 15:45:00,30.35,30.35,30.3,30.31,72826.8587077797,17.2929,17.2929,17.2645,17.2702,72826.8587
2011-07-25 15:50:00,30.31,30.35,30.3,30.35,79216.95912364338,17.2702,17.2929,17.2645,17.2929,79216.9591
2011-07-25 15:55:00,30.34,30.36,30.31,30.33,147986.6112181763,17.2873,17.2986,17.2702,17.2816,147986.6112
2011-07-26 09:30:00,30.34,30.34,30.02,30.02,52642.255806876965,17.2873,17.2873,17.1049,17.1049,52642.2558
2011-07-26 09:35:00,30.02,30.08,30.01,30.04,34790.54670859114,17.1049,17.1391,17.0992,17.1163,34790.5467
2011-07-26 09:40:00,30.03,30.17,30.03,30.06,29313.31778070798,17.1106,17.1904,17.1106,17.1277,29313.3178
2011-07-26 09:45:00,30.07,30.13,30.05,30.12,86722.79135814992,17.1334,17.1676,17.122,17.1619,86722.7914
2011-07-26 09:50:00,30.12,30.14,30.01,30.01,38644.89299117558,17.1619,17.1733,17.0992,17.0992,38644.893
2011-07-26 09:55:00,29.98,30.07,29.94,30.06,69175.37275585759,17.0821,17.1334,17.0593,17.1277,69175.3728
2011-07-26 10:00:00,30.04,30.18,30.04,30.14,72116.8475504615,17.1163,17.1961,17.1163,17.1733,72116.8476
2011-07-26 10:05:00,30.14,30.17,30.08,30.13,26270.412820772897,17.1733,17.1904,17.1391,17.1676,26270.4128
2011-07-26 10:10:00,30.13,30.21,30.1,30.17,64205.294654630285,17.1676,17.2132,17.1505,17.1904,64205.2947
2011-07-26 10:15:00,30.18,30.19,30.06,30.12,57206.61324677959,17.1961,17.2018,17.1277,17.1619,57206.6132
2011-07-26 10:20:00,30.1,30.14,30.04,30.12,38644.89299117558,17.1505,17.1733,17.1163,17.1619,38644.893
2011-07-26 10:25:00,30.11,30.22,30.08,30.21,52236.53514555229,17.1562,17.2189,17.1391,17.2132,52236.5351
2011-07-26 10:30:00,30.2,30.21,30.09,30.12,40267.77563647429,17.2075,17.2132,17.1448,17.1619,40267.7756
2011-07-26 10:35:00,30.13,30.16,30.09,30.14,26878.99381275992,17.1676,17.1847,17.1448,17.1733,26878.9938
2011-07-26 10:40:00,30.15,30.21,30.13,30.2,27487.57480474693,17.179,17.2132,17.1676,17.2075,27487.5748
2011-07-26 10:45:00,30.19,30.27,30.19,30.23,31747.64174865605,17.2018,17.2474,17.2018,17.2246,31747.6417
2011-07-26 10:50:00,30.24,30.31,30.23,30.27,12881.630997058524,17.2303,17.2702,17.2246,17.2474,12881.631
2011-07-26 10:55:00,30.27,30.27,30.2,30.22,11765.89917841566,17.2474,17.2474,17.2075,17.2189,11765.8992
2011-07-26 11:00:00,30.22,30.29,30.22,30.23,17141.697940967642,17.2189,17.2588,17.2189,17.2246,17141.6979
2011-07-26 11:05:00,30.22,30.3,30.22,30.27,52337.965310883454,17.2189,17.2645,17.2189,17.2474,52337.9653
2011-07-26 11:10:00,30.27,30.3,30.24,30.25,20590.323562227408,17.2474,17.2645,17.2303,17.236,20590.3236
2011-07-26 11:15:00,30.25,30.28,30.25,30.28,11968.759509078,17.236,17.2531,17.236,17.2531,11968.7595
2011-07-26 11:20:00,30.27,30.29,30.24,30.29,20488.89339689624,17.2474,17.2588,17.2303,17.2588,20488.8934
2011-07-26 11:25:00,30.29,30.31,30.28,30.28,25864.69215944822,17.2588,17.2702,17.2531,17.2531,25864.6922
2011-07-26 11:30:00,30.27,30.27,30.24,30.25,38746.32315650675,17.2474,17.2474,17.2303,17.236,38746.3232
2011-07-26 11:35:00,30.25,30.25,30.17,30.17,28096.15579673395,17.236,17.236,17.1904,17.1904,28096.1558
2011-07-26 11:40:00,30.17,30.18,30.16,30.17,10853.027690435136,17.1904,17.1961,17.1847,17.1904,10853.0277
2011-07-26 11:45:00,30.17,30.19,30.16,30.18,15214.524799675424,17.1904,17.2018,17.1847,17.1961,15214.5248
2011-07-26 11:50:00,30.18,30.19,30.15,30.17,15924.53595699361,17.1961,17.2018,17.179,17.1904,15924.536
2011-07-26 11:55:00,30.17,30.2,30.17,30.2,16025.96612232478,17.1904,17.2075,17.1904,17.2075,16025.9661
2011-07-26 12:00:00,30.19,30.25,30.19,30.22,11360.178517090982,17.2018,17.236,17.2018,17.2189,11360.1785
2011-07-26 12:05:00,30.22,30.26,30.22,30.25,14200.223146363727,17.2189,17.2417,17.2189,17.236,14200.2231
2011-07-26 12:10:00,30.25,30.28,30.23,30.28,23734.658687493666,17.236,17.2531,17.2246,17.2531,23734.6587
2011-07-26 12:15:00,30.28,30.32,30.28,30.32,15518.815295668932,17.2531,17.2759,17.2531,17.2759,15518.8153
2011-07-26 12:20:00,30.32,30.34,30.29,30.29,15924.53595699361,17.2759,17.2873,17.2588,17.2588,15924.536
2011-07-26 12:25:00,30.3,30.35,30.29,30.35,14504.513642357237,17.2645,17.2929,17.2588,17.2929,14504.5136
2011-07-26 12:30:00,30.34,30.34,30.31,30.32,7302.971903844204,17.2873,17.2873,17.2702,17.2759,7302.9719
2011-07-26 12:35:00,30.31,30.32,30.3,30.32,24546.10001014301,17.2702,17.2759,17.2645,17.2759,24546.1
2011-07-26 12:40:00,30.32,30.35,30.31,30.34,17648.84876762349,17.2759,17.2929,17.2702,17.2873,17648.8488
2011-07-26 12:45:00,30.33,30.34,30.26,30.26,16634.547114311797,17.2816,17.2873,17.2417,17.2417,16634.5471
2011-07-26 12:50:00,30.26,30.35,30.26,30.34,35804.84836190283,17.2417,17.2929,17.2417,17.2873,35804.8484
2011-07-26 12:55:00,30.34,30.38,30.33,30.35,14301.653311694898,17.2873,17.31,17.2816,17.2929,14301.6533
2011-07-26 13:00:00,30.36,30.37,30.33,30.33,11563.038847753322,17.2986,17.3043,17.2816,17.2816,11563.0388
2011-07-26 13:05:00,30.32,30.33,30.3,30.3,10548.737194441626,17.2759,17.2816,17.2645,17.2645,10548.7372
2011-07-26 13:10:00,30.3,30.32,30.27,30.28,22618.926868850795,17.2645,17.2759,17.2474,17.2531,22618.9269
2011-07-26 13:15:00,30.28,30.29,30.25,30.28,11157.318186428643,17.2531,17.2588,17.236,17.2531,11157.3182
2011-07-26 13:20:00,30.27,30.28,30.22,30.23,12374.480170402678,17.2474,17.2531,17.2189,17.2246,12374.4802
2011-07-26 13:25:00,30.23,30.28,30.23,30.27,12780.200831727356,17.2246,17.2531,17.2246,17.2474,12780.2008
2011-07-26 13:30:00,30.27,30.28,30.24,30.26,19271.731412922203,17.2474,17.2531,17.2303,17.2417,19271.7314
2011-07-26 13:35:00,30.26,30.29,30.25,30.27,15417.385130337763,17.2417,17.2588,17.236,17.2474,15417.3851
2011-07-26 13:40:00,30.26,30.28,30.26,30.27,7404.402069175373,17.2417,17.2531,17.2417,17.2474,7404.4021
2011-07-26 13:45:00,30.26,30.26,30.25,30.26,13388.781823714373,17.2417,17.2417,17.236,17.2417,13388.7818
2011-07-26 13:50:00,30.25,30.3,30.24,30.29,24038.94918348717,17.236,17.2645,17.2303,17.2588,24038.9492
2011-07-26 13:55:00,30.29,30.3,30.29,30.3,7607.262399837712,17.2588,17.2645,17.2588,17.2645,7607.2624
2011-07-26 14:00:00,30.29,30.36,30.29,30.35,43513.540927071714,17.2588,17.2986,17.2588,17.2929,43513.5409
2011-07-26 14:05:00,30.34,30.37,30.31,30.34,39354.90414849376,17.2873,17.3043,17.2702,17.2873,39354.9041
2011-07-26 14:10:00,30.34,30.42,30.34,30.41,42296.37894309768,17.2873,17.3328,17.2873,17.3271,42296.3789
2011-07-26 14:15:00,30.41,30.47,30.41,30.47,23126.077695506643,17.3271,17.3613,17.3271,17.3613,23126.0777
2011-07-26 14:20:00,30.47,30.48,30.42,30.42,20793.183892889745,17.3613,17.367,17.3328,17.3328,20793.1839
2011-07-26 14:25:00,30.42,30.42,30.42,30.42,11360.178517090982,17.3328,17.3328,17.3328,17.3328,11360.1785
2011-07-26 14:30:00,30.42,30.48,30.42,30.48,30631.909930013186,17.3328,17.367,17.3328,17.367,30631.9099
2011-07-26 14:35:00,30.48,30.5,30.45,30.45,31646.211583324883,17.367,17.3784,17.3499,17.3499,31646.2116
2011-07-26 14:40:00,30.46,30.46,30.41,30.41,32153.362409980728,17.3556,17.3556,17.3271,17.3271,32153.3624
2011-07-26 14:45:00,30.41,30.42,30.38,30.39,47773.60787098083,17.3271,17.3328,17.31,17.3157,47773.6079
2011-07-26 14:50:00,30.39,30.41,30.37,30.38,27284.714474084594,17.3157,17.3271,17.3043,17.31,27284.7145
2011-07-26 14:55:00,30.38,30.41,30.32,30.32,47266.45704432498,17.31,17.3271,17.2759,17.2759,47266.457
2011-07-26 15:00:00,30.32,30.33,30.3,30.31,37022.010345876864,17.2759,17.2816,17.2645,17.2702,37022.0103
2011-07-26 15:05:00,30.3,30.31,30.27,30.29,33776.24505527944,17.2645,17.2702,17.2474,17.2588,33776.2451
2011-07-26 15:10:00,30.28,30.3,30.27,30.28,31443.35125266254,17.2531,17.2645,17.2474,17.2531,31443.3513
2011-07-26 15:15:00,30.28,30.28,30.24,30.25,36311.99918855868,17.2531,17.2531,17.2303,17.236,36311.9992
2011-07-26 15:20:00,30.26,30.27,30.2,30.24,40064.91530581195,17.2417,17.2474,17.2075,17.2303,40064.9153
2011-07-26 15:25:00,30.24,30.26,30.23,30.25,20793.183892889745,17.2303,17.2417,17.2246,17.236,20793.1839
2011-07-26 15:30:00,30.25,30.27,30.22,30.24,46252.155391013286,17.236,17.2474,17.2189,17.2303,46252.1554
2011-07-26 15:35:00,30.23,30.31,30.22,30.27,71203.97606248099,17.2246,17.2702,17.2189,17.2474,71203.9761
2011-07-26 15:40:00,30.27,30.27,30.23,30.24,47367.88720965615,17.2474,17.2474,17.2246,17.2303,47367.8872
2011-07-26 15:45:00,30.23,30.23,30.15,30.15,112790.34384826048,17.2246,17.2246,17.179,17.179,112790.3438
2011-07-26 15:50:00,30.15,30.27,30.14,30.26,302870.4736788721,17.179,17.2474,17.1733,17.2417,302870.4737
2011-07-26 15:55:00,30.26,30.27,30.21,30.23,203773.2021503195,17.2417,17.2474,17.2132,17.2246,203773.2022
2011-07-27 09:30:00,29.94,30.01,29.94,30.01,37833.45166852622,17.0593,17.0992,17.0593,17.0992,37833.4517
2011-07-27 09:35:00,30.01,30.15,29.99,30.14,68161.0711025459,17.0992,17.179,17.0878,17.1733,68161.0711
2011-07-27 09:40:00,30.14,30.15,29.98,29.98,45643.57439902627,17.1733,17.179,17.0821,17.0821,45643.5744
2011-07-27 09:45:00,29.98,30.05,29.96,30.03,50005.07150826656,17.0821,17.122,17.0707,17.1106,50005.0715
2011-07-27 09:50:00,30.02,30.03,29.87,29.87,40369.20580180546,17.1049,17.1106,17.0195,17.0195,40369.2058
2011-07-27 09:55:00,29.87,29.91,29.86,29.88,12374.480170402678,17.0195,17.0422,17.0138,17.0252,12374.4802
2011-07-27 10:00:00,29.88,29.9,29.86,29.87,46049.29506035095,17.0252,17.0365,17.0138,17.0195,46049.2951
2011-07-27 10:05:00,29.87,29.87,29.73,29.76,44223.5520843899,17.0195,17.0195,16.9397,16.9568,44223.5521
2011-07-27 10:10:00,29.76,29.91,29.75,29.88,67451.05994522771,16.9568,17.0422,16.9511,17.0252,67451.0599
2011-07-27 10:15:00,29.88,29.96,29.87,29.89,102748.7574804747,17.0252,17.0707,17.0195,17.0308,102748.7575
2011-07-27 10:20:00,29.87,29.88,29.63,29.63,169489.8062683842,17.0195,17.0252,16.8827,16.8827,169489.8063
2011-07-27 10:25:00,29.63,29.67,29.58,29.59,51323.66365757176,16.8827,16.9055,16.8542,16.8599,51323.6637
2011-07-27 10:30:00,29.59,29.6,29.46,29.57,87939.95334212395,16.8599,16.8656,16.7858,16.8485,87939.9533
2011-07-27 10:35:00,29.57,29.61,29.52,29.58,55178.00994015621,16.8485,16.8713,16.82,16.8542,55178.0099
2011-07-27 10:40:00,29.59,29.59,29.5,29.52,63292.423166649765,16.8599,16.8599,16.8086,16.82,63292.4232
2011-07-27 10:45:00,29.53,29.57,29.49,29.55,52845.116137539306,16.8257,16.8485,16.8029,16.8371,52845.1161
2011-07-27 10:50:00,29.55,29.67,29.55,29.63,70493.9649051628,16.8371,16.9055,16.8371,16.8827,70493.9649
2011-07-27 10:55:00,29.63,29.67,29.63,29.65,19271.731412922203,16.8827,16.9055,16.8827,16.8941,19271.7314
2011-07-27 11:00:00,29.66,29.71,29.63,29.71,32153.362409980728,16.8998,16.9283,16.8827,16.9283,32153.3624
2011-07-27 11:05:00,29.71,29.73,29.65,29.7,97575.81904858504,16.9283,16.9397,16.8941,16.9226,97575.819
2011-07-27 11:10:00,29.69,29.71,29.63,29.64,54772.28927883152,16.9169,16.9283,16.8827,16.8884,54772.2893
2011-07-27 11:15:00,29.65,29.66,29.57,29.58,125367.68434932549,16.8941,16.8998,16.8485,16.8542,125367.6843
2011-07-27 11:20:00,29.58,29.59,29.56,29.57,59945.22771072117,16.8542,16.8599,16.8428,16.8485,59945.2277
2011-07-27 11:25:00,29.57,29.72,29.57,29.72,23734.658687493666,16.8485,16.934,16.8485,16.934,23734.6587
2011-07-27 11:30:00,29.72,29.77,29.72,29.72,29719.03844203266,16.934,16.9625,16.934,16.934,29719.0384
2011-07-27 11:35:00,29.72,29.72,29.61,29.63,50309.36200426007,16.934,16.934,16.8713,16.8827,50309.362
2011-07-27 11:40:00,29.63,29.66,29.62,29.64,25560.40166345471,16.8827,16.8998,16.877,16.8884,25560.4017
2011-07-27 11:45:00,29.63,29.7,29.63,29.66,16837.407444974135,16.8827,16.9226,16.8827,16.8998,16837.4074
2011-07-27 11:50:00,29.65,29.67,29.59,29.63,40369.20580180546,16.8941,16.9055,16.8599,16.8827,40369.2058
2011-07-27 11:55:00,29.63,29.64,29.57,29.64,23126.077695506643,16.8827,16.8884,16.8485,16.8884,23126.0777
2011-07-27 12:00:00,29.63,29.65,29.6,29.64,20996.04422355209,16.8827,16.8941,16.8656,16.8884,20996.0442
2011-07-27 12:05:00,29.65,29.66,29.62,29.63,20793.183892889745,16.8941,16.8998,16.877,16.8827,20793.1839
2011-07-27 12:10:00,29.63,29.72,29.62,29.68,37934.88183385739,16.8827,16.934,16.877,16.9112,37934.8818
2011-07-27 12:15:00,29.69,29.69,29.61,29.65,19373.161578253374,16.9169,16.9169,16.8713,16.8941,19373.1616
2011-07-27 12:20:00,29.64,29.67,29.57,29.58,54265.13845217568,16.8884,16.9055,16.8485,16.8542,54265.1385
2011-07-27 12:25:00,29.58,29.6,29.56,29.59,38949.18348716908,16.8542,16.8656,16.8428,16.8599,38949.1835
2011-07-27 12:30:00,29.59,29.61,29.56,29.57,48483.61902829901,16.8599,16.8713,16.8428,16.8485,48483.619
2011-07-27 12:35:00,29.57,29.58,29.51,29.53,189572.97900395576,16.8485,16.8542,16.8143,16.8257,189572.979
2011-07-27 12:40:00,29.53,29.55,29.52,29.54,53149.40663353281,16.8257,16.8371,16.82,16.8314,53149.4066
2011-07-27 12:45:00,29.54,29.55,29.52,29.53,43006.39010041586,16.8314,16.8371,16.82,16.8257,43006.3901
2011-07-27 12:50:00,29.53,29.55,29.52,29.52,97474.38888325388,16.8257,16.8371,16.82,16.82,97474.3889
2011-07-27 12:55:00,29.53,29.53,29.47,29.47,126179.12567197483,16.8257,16.8257,16.7915,16.7915,126179.1257
2011-07-27 13:00:00,29.47,29.51,29.46,29.51,69783.95374784461,16.7915,16.8143,16.7858,16.8143,69783.9537
2011-07-27 13:05:00,29.51,29.56,29.48,29.54,41079.216959123645,16.8143,16.8428,16.7972,16.8314,41079.217
2011-07-27 13:10:00,29.54,29.56,29.48,29.49,20286.033066233897,16.8314,16.8428,16.7972,16.8029,20286.0331
2011-07-27 13:15:00,29.48,29.51,29.45,29.5,26676.13348209757,16.7972,16.8143,16.7801,16.8086,26676.1335
2011-07-27 13:20:00,29.5,29.5,29.44,29.44,14910.234303681917,16.8086,16.8086,16.7744,16.7744,14910.2343
2011-07-27 13:25:00,29.44,29.46,29.41,29.43,74551.17151840958,16.7744,16.7858,16.7574,16.7687,74551.1715
2011-07-27 13:30:00,29.43,29.45,29.42,29.42,45136.423572370426,16.7687,16.7801,16.763,16.763,45136.4236
2011-07-27 13:35:00,29.42,29.43,29.38,29.42,29009.02728471448,16.763,16.7687,16.7403,16.763,29009.0273
2011-07-27 13:40:00,29.42,29.53,29.41,29.5,31544.781417993712,16.763,16.8257,16.7574,16.8086,31544.7814
2011-07-27 13:45:00,29.5,29.52,29.48,29.48,15924.53595699361,16.8086,16.82,16.7972,16.7972,15924.536
2011-07-27 13:50:00,29.48,29.51,29.48,29.51,13895.93265037022,16.7972,16.8143,16.7972,16.8143,13895.9327
2011-07-27 13:55:00,29.51,29.51,29.46,29.47,36311.99918855868,16.8143,16.8143,16.7858,16.7915,36311.9992
2011-07-27 14:00:00,29.46,29.48,29.4,29.48,75464.0430063901,16.7858,16.7972,16.7517,16.7972,75464.043
2011-07-27 14:05:00,29.48,29.5,29.44,29.45,37123.44051120804,16.7972,16.8086,16.7744,16.7801,37123.4405
2011-07-27 14:10:00,29.44,29.48,29.43,29.43,21807.48554620144,16.7744,16.7972,16.7687,16.7687,21807.4855
2011-07-27 14:15:00,29.43,29.44,29.41,29.41,23430.36819150015,16.7687,16.7744,16.7574,16.7574,23430.3682
2011-07-27 14:20:00,29.42,29.45,29.42,29.44,21401.764884876764,16.763,16.7801,16.763,16.7744,21401.7649
2011-07-27 14:25:00,29.44,29.44,29.37,29.39,50410.79216959124,16.7744,16.7744,16.7346,16.746,50410.7922
2011-07-27 14:30:00,29.39,29.41,29.36,29.39,54772.28927883152,16.746,16.7574,16.7289,16.746,54772.2893
2011-07-27 14:35:00,29.38,29.4,29.33,29.39,86418.5008621564,16.7403,16.7517,16.7118,16.746,86418.5009
2011-07-27 14:40:00,29.39,29.4,29.32,29.37,53960.847956182166,16.746,16.7517,16.7061,16.7346,53960.848
2011-07-27 14:45:00,29.37,29.4,29.35,29.39,38543.462825844406,16.7346,16.7517,16.7232,16.746,38543.4628
2011-07-27 14:50:00,29.39,29.39,29.33,29.35,25154.68100213004,16.746,16.746,16.7118,16.7232,25154.681
2011-07-27 14:55:00,29.34,29.38,29.31,29.36,53453.69712952632,16.7175,16.7403,16.7004,16.7289,53453.6971
2011-07-27 15:00:00,29.37,29.44,29.37,29.38,37326.300841870376,16.7346,16.7744,16.7346,16.7403,37326.3008
2011-07-27 15:05:00,29.38,29.43,29.37,29.4,44020.69175372756,16.7403,16.7687,16.7346,16.7517,44020.6918
2011-07-27 15:10:00,29.4,29.41,29.34,29.37,44730.702911045744,16.7517,16.7574,16.7175,16.7346,44730.7029
2011-07-27 15:15:00,29.37,29.38,29.33,29.36,89867.12648341617,16.7346,16.7403,16.7118,16.7289,89867.1265
2011-07-27 15:20:00,29.37,29.38,29.33,29.37,102038.7463231565,16.7346,16.7403,16.7118,16.7346,102038.7463
2011-07-27 15:25:00,29.36,29.42,29.36,29.42,45440.71406836393,16.7289,16.763,16.7289,16.763,45440.7141
2011-07-27 15:30:00,29.43,29.49,29.42,29.47,78101.2273050005,16.7687,16.8029,16.763,16.7915,78101.2273
2011-07-27 15:35:00,29.47,29.51,29.46,29.5,83274.16573689015,16.7915,16.8143,16.7858,16.8086,83274.1657
2011-07-27 15:40:00,29.51,29.56,29.5,29.54,161172.53271122833,16.8143,16.8428,16.8086,16.8314,161172.5327
2011-07-27 15:45:00,29.53,29.54,29.41,29.44,257429.75961050816,16.8257,16.8314,16.7574,16.7744,257429.7596
2011-07-27 15:50:00,29.44,29.53,29.4,29.5,274165.7368901511,16.7744,16.8257,16.7517,16.8086,274165.7369
2011-07-27 15:55:00,29.5,29.54,29.46,29.46,204584.6434729689,16.8086,16.8314,16.7858,16.7858,204584.6435
2011-07-28 09:30:00,30.37,30.61,30.33,30.46,323765.08773709304,17.3043,17.4411,17.2816,17.3556,323765.0877
2011-07-28 09:35:00,30.46,30.94,30.44,30.84,223247.79389390405,17.3556,17.6291,17.3442,17.5721,223247.7939
2011-07-28 09:40:00,30.84,30.86,30.19,30.19,171822.7000710011,17.5721,17.5835,17.2018,17.2018,171822.7001
2011-07-28 09:45:00,30.21,30.38,30.18,30.33,150420.93518612435,17.2132,17.31,17.1961,17.2816,150420.9352
2011-07-28 09:50:00,30.33,30.61,30.31,30.52,113297.49467491632,17.2816,17.4411,17.2702,17.3898,113297.4947
2011-07-28 09:55:00,30.54,30.56,30.46,30.55,64103.86448929912,17.4012,17.4126,17.3556,17.4069,64103.8645
2011-07-28 10:00:00,30.56,30.57,30.44,30.55,61669.54052135105,17.4126,17.4183,17.3442,17.4069,61669.5405
2011-07-28 10:05:00,30.56,30.61,30.54,30.56,55888.02109747439,17.4126,17.4411,17.4012,17.4126,55888.0211
2011-07-28 10:10:00,30.55,30.6,30.54,30.58,111167.46120296176,17.4069,17.4354,17.4012,17.424,111167.4612
2011-07-28 10:15:00,30.57,30.75,30.57,30.75,102444.4669844812,17.4183,17.5209,17.4183,17.5209,102444.467
2011-07-28 10:20:00,30.75,30.76,30.67,30.7,81245.56243026676,17.5209,17.5266,17.4753,17.4924,81245.5624
2011-07-28 10:25:00,30.71,30.72,30.66,30.67,76985.49548635764,17.4981,17.5038,17.4696,17.4753,76985.4955
2011-07-28 10:30:00,30.67,30.76,30.65,30.68,56192.3115934679,17.4753,17.5266,17.4639,17.481,56192.3116
2011-07-28 10:35:00,30.68,30.74,30.63,30.72,51526.5239882341,17.481,17.5152,17.4525,17.5038,51526.524
2011-07-28 10:40:00,30.72,30.79,30.7,30.7,72218.27771579268,17.5038,17.5437,17.4924,17.4924,72218.2777
2011-07-28 10:45:00,30.71,30.81,30.71,30.81,55279.440105487374,17.4981,17.555,17.4981,17.555,55279.4401
2011-07-28 10:50:00,30.81,30.86,30.77,30.85,76985.49548635764,17.555,17.5835,17.5323,17.5778,76985.4955
2011-07-28 10:55:00,30.85,30.93,30.85,30.91,56496.602089461405,17.5778,17.6234,17.5778,17.612,56496.6021
2011-07-28 11:00:00,30.91,30.92,30.84,30.91,59438.07688406532,17.612,17.6177,17.5721,17.612,59438.0769
2011-07-28 11:05:00,30.92,30.98,30.9,30.97,66233.89796125368,17.6177,17.6519,17.6063,17.6462,66233.898
2011-07-28 11:10:00,30.97,31.01,30.9,31.01,53656.55746018866,17.6462,17.669,17.6063,17.669,53656.5575
2011-07-28 11:15:00,31.0,31.04,30.96,31.02,46556.4458870068,17.6633,17.6861,17.6405,17.6747,46556.4459
2011-07-28 11:20:00,31.02,31.05,30.96,31.03,54569.42894816919,17.6747,17.6918,17.6405,17.6804,54569.4289
2011-07-28 11:25:00,31.03,31.08,30.98,30.98,59640.93721472766,17.6804,17.7089,17.6519,17.6519,59640.9372
2011-07-28 11:30:00,31.0,31.04,30.98,31.0,24850.39050613653,17.6633,17.6861,17.6519,17.6633,24850.3905
2011-07-28 11:35:00,31.02,31.11,31.01,31.1,27386.14463941576,17.6747,17.726,17.669,17.7203,27386.1446
2011-07-28 11:40:00,31.1,31.12,31.07,31.07,50106.501673597726,17.7203,17.7317,17.7032,17.7032,50106.5017
2011-07-28 11:45:00,31.07,31.08,30.91,30.92,60452.378537377015,17.7032,17.7089,17.612,17.6177,60452.3785
2011-07-28 11:50:00,30.91,31.02,30.91,31.02,67552.49011055888,17.612,17.6747,17.612,17.6747,67552.4901
2011-07-28 11:55:00,31.02,31.04,30.98,30.99,33370.524393954765,17.6747,17.6861,17.6519,17.6576,33370.5244
2011-07-28 12:00:00,30.99,31.06,30.99,31.0,38442.03266051324,17.6576,17.6975,17.6576,17.6633,38442.0327
2011-07-28 12:05:00,31.0,31.01,30.93,30.96,39152.04381783142,17.6633,17.669,17.6234,17.6405,39152.0438
2011-07-28 12:10:00,30.96,30.96,30.84,30.85,33066.233897961254,17.6405,17.6405,17.5721,17.5778,33066.2339
2011-07-28 12:15:00,30.85,30.85,30.75,30.76,30124.759103357337,17.5778,17.5778,17.5209,17.5266,30124.7591
2011-07-28 12:20:00,30.76,30.8,30.75,30.79,37022.010345876864,17.5266,17.5494,17.5209,17.5437,37022.0103
2011-07-28 12:25:00,30.79,30.8,30.73,30.78,33066.233897961254,17.5437,17.5494,17.5095,17.538,33066.2339
2011-07-28 12:30:00,30.78,30.79,30.73,30.78,24546.10001014301,17.538,17.5437,17.5095,17.538,24546.1
2011-07-28 12:35:00,30.79,30.81,30.69,30.73,37224.870676539205,17.5437,17.555,17.4867,17.5095,37224.8707
2011-07-28 12:40:00,30.72,30.75,30.7,30.72,27589.004970078106,17.5038,17.5209,17.4924,17.5038,27589.005
2011-07-28 12:45:00,30.72,30.73,30.64,30.66,37022.010345876864,17.5038,17.5095,17.4582,17.4696,37022.0103
2011-07-28 12:50:00,30.66,30.71,30.65,30.7,40876.3566284613,17.4696,17.4981,17.4639,17.4924,40876.3566
2011-07-28 12:55:00,30.69,30.71,30.61,30.63,70392.53473983162,17.4867,17.4981,17.4411,17.4525,70392.5347
2011-07-28 13:00:00,30.63,30.64,30.57,30.6,47875.038036312,17.4525,17.4582,17.4183,17.4354,47875.038
2011-07-28 13:05:00,30.59,30.6,30.56,30.56,34384.826047266455,17.4297,17.4354,17.4126,17.4126,34384.826
2011-07-28 13:10:00,30.56,30.67,30.54,30.61,49193.6301856172,17.4126,17.4753,17.4012,17.4411,49193.6302
2011-07-28 13:15:00,30.61,30.67,30.57,30.57,48382.18886296784,17.4411,17.4753,17.4183,17.4183,48382.1889
2011-07-28 13:20:00,30.56,30.57,30.46,30.5,42803.52976975353,17.4126,17.4183,17.3556,17.3784,42803.5298
2011-07-28 13:25:00,30.51,30.58,30.5,30.57,21604.6252155391,17.3841,17.424,17.3784,17.4183,21604.6252
2011-07-28 13:30:00,30.57,30.59,30.51,30.52,24343.23967948068,17.4183,17.4297,17.3841,17.3898,24343.2397
2011-07-28 13:35:00,30.52,30.56,30.52,30.54,30429.04959935085,17.3898,17.4126,17.3898,17.4012,30429.0496
2011-07-28 13:40:00,30.55,30.62,30.49,30.5,41484.93762044832,17.4069,17.4468,17.3727,17.3784,41484.9376
2011-07-28 13:45:00,30.5,30.51,30.42,30.44,38543.462825844406,17.3784,17.3841,17.3328,17.3442,38543.4628
2011-07-28 13:50:00,30.44,30.51,30.44,30.46,25357.54133279237,17.3442,17.3841,17.3442,17.3556,25357.5413
2011-07-28 13:55:00,30.45,30.48,30.43,30.44,27386.14463941576,17.3499,17.367,17.3385,17.3442,27386.1446
2011-07-28 14:00:00,30.44,30.46,30.42,30.45,29719.03844203266,17.3442,17.3556,17.3328,17.3499,29719.0384
2011-07-28 14:05:00,30.45,30.45,30.37,30.4,36616.28968455218,17.3499,17.3499,17.3043,17.3214,36616.2897
2011-07-28 14:10:00,30.4,30.41,30.33,30.35,63393.85333198093,17.3214,17.3271,17.2816,17.2929,63393.8533
2011-07-28 14:15:00,30.35,30.43,30.35,30.39,34993.40703925347,17.2929,17.3385,17.2929,17.3157,34993.407
2011-07-28 14:20:00,30.38,30.42,30.35,30.35,22010.34587686378,17.31,17.3328,17.2929,17.2929,22010.3459
2011-07-28 14:25:00,30.36,30.36,30.3,30.33,37732.02150319505,17.2986,17.2986,17.2645,17.2816,37732.0215
2011-07-28 14:30:00,30.33,30.35,30.27,30.3,34790.54670859114,17.2816,17.2929,17.2474,17.2645,34790.5467
2011-07-28 14:35:00,30.31,30.32,30.22,30.22,22010.34587686378,17.2702,17.2759,17.2189,17.2189,22010.3459
2011-07-28 14:40:00,30.23,30.3,30.22,30.27,53960.847956182166,17.2246,17.2645,17.2189,17.2474,53960.848
2011-07-28 14:45:00,30.28,30.28,30.24,30.27,54265.13845217568,17.2531,17.2531,17.2303,17.2474,54265.1385
2011-07-28 14:50:00,30.27,30.32,30.25,30.29,77086.92565168881,17.2474,17.2759,17.236,17.2588,77086.9257
2011-07-28 14:55:00,30.29,30.3,30.23,30.26,47367.88720965615,17.2588,17.2645,17.2246,17.2417,47367.8872
2011-07-28 15:00:00,30.26,30.3,30.23,30.23,48077.89836697434,17.2417,17.2645,17.2246,17.2246,48077.8984
2011-07-28 15:05:00,30.24,30.32,30.22,30.3,45034.993407039256,17.2303,17.2759,17.2189,17.2645,45034.9934
2011-07-28 15:10:00,30.31,30.35,30.31,30.33,40267.77563647429,17.2702,17.2929,17.2702,17.2816,40267.7756
2011-07-28 15:15:00,30.33,30.35,30.31,30.34,35703.41819657166,17.2816,17.2929,17.2702,17.2873,35703.4182
2011-07-28 15:20:00,30.33,30.34,30.26,30.26,72421.13804645502,17.2816,17.2873,17.2417,17.2417,72421.138
2011-07-28 15:25:00,30.27,30.28,30.18,30.19,98691.55086722792,17.2474,17.2531,17.1961,17.2018,98691.5509
2011-07-28 15:30:00,30.19,30.19,30.06,30.06,114920.37732021503,17.2018,17.2018,17.1277,17.1277,114920.3773
2011-07-28 15:35:00,30.08,30.25,30.08,30.24,105487.37194441629,17.1391,17.236,17.1391,17.2303,105487.3719
2011-07-28 15:40:00,30.25,30.26,30.08,30.09,163302.56618318288,17.236,17.2417,17.1391,17.1448,163302.5662
2011-07-28 15:45:00,30.08,30.13,30.02,30.08,147885.18105284512,17.1391,17.1676,17.1049,17.1391,147885.1811
2011-07-28 15:50:00,30.08,30.15,30.08,30.13,179328.53230550766,17.1391,17.179,17.1391,17.1676,179328.5323
2011-07-28 15:55:00,30.12,30.14,30.08,30.11,199005.9843797545,17.1619,17.1733,17.1391,17.1562,199005.9844
2011-07-29 09:30:00,29.71,29.73,29.34,29.35,107211.68475504615,16.9283,16.9397,16.7175,16.7232,107211.6848
2011-07-29 09:35:00,29.35,29.6,29.2,29.2,307739.1216147682,16.7232,16.8656,16.6377,16.6377,307739.1216
2011-07-29 09:40:00,29.2,29.27,29.17,29.21,203874.63231565067,16.6377,16.6776,16.6206,16.6434,203874.6323
2011-07-29 09:45:00,29.21,29.32,29.03,29.29,161679.68353788418,16.6434,16.7061,16.5408,16.689,161679.6835
2011-07-29 09:50:00,29.31,29.34,29.28,29.3,63799.57399330561,16.7004,16.7175,16.6833,16.6947,63799.574
2011-07-29 09:55:00,29.31,29.46,29.3,29.38,135612.1310477736,16.7004,16.7858,16.6947,16.7403,135612.131
2011-07-29 10:00:00,29.38,29.39,29.29,29.35,72522.56821178619,16.7403,16.746,16.689,16.7232,72522.5682
2011-07-29 10:05:00,29.36,29.52,29.36,29.51,119890.45542144234,16.7289,16.82,16.7289,16.8143,119890.4554
2011-07-29 10:10:00,29.51,29.53,29.43,29.49,74246.88102241607,16.8143,16.8257,16.7687,16.8029,74246.881
2011-07-29 10:15:00,29.48,29.52,29.34,29.38,100111.57318186428,16.7972,16.82,16.7175,16.7403,100111.5732
2011-07-29 10:20:00,29.36,29.38,29.32,29.35,196267.36991581292,16.7289,16.7403,16.7061,16.7232,196267.3699
2011-07-29 10:25:00,29.35,29.38,29.28,29.29,62379.55167866924,16.7232,16.7403,16.6833,16.689,62379.5517
2011-07-29 10:30:00,29.3,29.38,29.28,29.36,61872.40085201339,16.6947,16.7403,16.6833,16.7289,61872.4009
2011-07-29 10:35:00,29.35,29.38,29.25,29.25,221016.3302566184,16.7232,16.7403,16.6662,16.6662,221016.3303
2011-07-29 10:40:00,29.25,29.26,29.18,29.24,96561.51739527336,16.6662,16.6719,16.6263,16.6605,96561.5174
2011-07-29 10:45:00,29.23,29.33,29.08,29.33,255096.86580789127,16.6548,16.7118,16.5693,16.7118,255096.8658
2011-07-29 10:50:00,29.33,29.36,29.22,29.29,183994.31991074147,16.7118,16.7289,16.6491,16.689,183994.3199
2011-07-29 10:55:00,29.28,29.29,29.23,29.27,128207.72897859824,16.6833,16.689,16.6548,16.6776,128207.729
2011-07-29 11:00:00,29.28,29.31,29.23,29.31,95040.06491530582,16.6833,16.7004,16.6548,16.7004,95040.0649
2011-07-29 11:05:00,29.3,29.45,29.3,29.41,87534.23268079926,16.6947,16.7801,16.6947,16.7574,87534.2327
2011-07-29 11:10:00,29.41,29.44,29.35,29.35,100618.72400852012,16.7574,16.7744,16.7232,16.7232,100618.724
2011-07-29 11:15:00,29.35,29.58,29.35,29.54,74348.31118774724,16.7232,16.8542,16.7232,16.8314,74348.3112
2011-07-29 11:20:00,29.54,29.55,29.41,29.41,129424.89096257227,16.8314,16.8371,16.7574,16.7574,129424.891
2011-07-29 11:25:00,29.41,29.43,29.31,29.32,81651.28309159144,16.7574,16.7687,16.7004,16.7061,81651.2831
2011-07-29 11:30:00,29.32,29.41,29.32,29.37,66031.03763059134,16.7061,16.7574,16.7061,16.7346,66031.0376
2011-07-29 11:35:00,29.37,29.4,29.32,29.33,47875.038036312,16.7346,16.7517,16.7061,16.7118,47875.038
2011-07-29 11:40:00,29.32,29.37,29.3,29.32,62480.98184400041,16.7061,16.7346,16.6947,16.7061,62480.9818
2011-07-29 11:45:00,29.32,29.37,29.24,29.28,90779.99797139667,16.7061,16.7346,16.6605,16.6833,90779.998
2011-07-29 11:50:00,29.27,29.34,29.27,29.32,34790.54670859114,16.6776,16.7175,16.6776,16.7061,34790.5467
2011-07-29 11:55:00,29.31,29.32,29.29,29.32,37529.16117253271,16.7004,16.7061,16.689,16.7061,37529.1612
2011-07-29 12:00:00,29.32,29.37,29.26,29.3,107313.11492037732,16.7061,16.7346,16.6719,16.6947,107313.1149
2011-07-29 12:05:00,29.3,29.31,29.23,29.31,101125.874835176,16.6947,16.7004,16.6548,16.7004,101125.8748
2011-07-29 12:10:00,29.31,29.41,29.23,29.24,110254.58971498124,16.7004,16.7574,16.6548,16.6605,110254.5897
2011-07-29 12:15:00,29.23,29.3,29.23,29.27,48382.18886296784,16.6548,16.6947,16.6548,16.6776,48382.1889
2011-07-29 12:20:00,29.26,29.28,29.23,29.27,28907.597119383303,16.6719,16.6833,16.6548,16.6776,28907.5971
2011-07-29 12:25:00,29.28,29.31,29.25,29.29,165026.87899381277,16.6833,16.7004,16.6662,16.689,165026.879
2011-07-29 12:30:00,29.29,29.31,29.23,29.25,38949.18348716908,16.689,16.7004,16.6548,16.6662,38949.1835
2011-07-29 12:35:00,29.25,29.35,29.25,29.32,42397.809108428846,16.6662,16.7232,16.6662,16.7061,42397.8091
2011-07-29 12:40:00,29.32,29.38,29.3,29.37,20996.04422355209,16.7061,16.7403,16.6947,16.7346,20996.0442
2011-07-29 12:45:00,29.36,29.37,29.26,29.26,36007.70869256517,16.7289,16.7346,16.6719,16.6719,36007.7087
2011-07-29 12:50:00,29.26,29.27,29.23,29.23,30429.04959935085,16.6719,16.6776,16.6548,16.6548,30429.0496
2011-07-29 12:55:00,29.23,29.28,29.22,29.22,33471.95455928593,16.6548,16.6833,16.6491,16.6491,33471.9546
2011-07-29 13:00:00,29.23,29.28,29.22,29.22,36616.28968455218,16.6548,16.6833,16.6491,16.6491,36616.2897
2011-07-29 13:05:00,29.22,29.32,29.22,29.32,27183.284308753424,16.6491,16.7061,16.6491,16.7061,27183.2843
2011-07-29 13:10:00,29.31,29.31,29.23,29.23,14301.653311694898,16.7004,16.7004,16.6548,16.6548,14301.6533
2011-07-29 13:15:00,29.23,29.27,29.22,29.24,31443.35125266254,16.6548,16.6776,16.6491,16.6605,31443.3513
2011-07-29 13:20:00,29.25,29.33,29.25,29.33,14808.804138350746,16.6662,16.7118,16.6662,16.7118,14808.8041
2011-07-29 13:25:00,29.34,29.34,29.27,29.28,22111.77604219495,16.7175,16.7175,16.6776,16.6833,22111.776
2011-07-29 13:30:00,29.27,29.33,29.23,29.32,46252.155391013286,16.6776,16.7118,16.6548,16.7061,46252.1554
2011-07-29 13:35:00,29.33,29.37,29.31,29.36,20996.04422355209,16.7118,16.7346,16.7004,16.7289,20996.0442
2011-07-29 13:40:00,29.37,29.41,29.36,29.41,25357.54133279237,16.7346,16.7574,16.7289,16.7574,25357.5413
2011-07-29 13:45:00,29.4,29.45,29.4,29.43,25864.69215944822,16.7517,16.7801,16.7517,16.7687,25864.6922
2011-07-29 13:50:00,29.43,29.43,29.39,29.39,39862.05497514961,16.7687,16.7687,16.746,16.746,39862.055
2011-07-29 13:55:00,29.39,29.42,29.36,29.41,28299.016127396288,16.746,16.763,16.7289,16.7574,28299.0161
2011-07-29 14:00:00,29.41,29.41,29.36,29.38,42904.95993508469,16.7574,16.7574,16.7289,16.7403,42904.9599
2011-07-29 14:05:00,29.39,29.5,29.38,29.45,32964.803732630084,16.746,16.8086,16.7403,16.7801,32964.8037
2011-07-29 14:10:00,29.46,29.46,29.39,29.4,15721.67562633127,16.7858,16.7858,16.746,16.7517,15721.6756
2011-07-29 14:15:00,29.4,29.4,29.33,29.33,25560.40166345471,16.7517,16.7517,16.7118,16.7118,25560.4017
2011-07-29 14:20:00,29.33,29.33,29.3,29.31,20590.323562227408,16.7118,16.7118,16.6947,16.7004,20590.3236
2011-07-29 14:25:00,29.3,29.31,29.26,29.29,41586.36778577949,16.6947,16.7004,16.6719,16.689,41586.3678
2011-07-29 14:30:00,29.29,29.33,29.27,29.32,96358.65706461102,16.689,16.7118,16.6776,16.7061,96358.6571
2011-07-29 14:35:00,29.32,29.32,29.3,29.31,62683.84217466274,16.7061,16.7061,16.6947,16.7004,62683.8422
2011-07-29 14:40:00,29.3,29.33,29.29,29.29,44223.5520843899,16.6947,16.7118,16.689,16.689,44223.5521
2011-07-29 14:45:00,29.29,29.29,29.26,29.26,34587.6863779288,16.689,16.689,16.6719,16.6719,34587.6864
2011-07-29 14:50:00,29.25,29.27,29.24,29.27,59640.93721472766,16.6662,16.6776,16.6605,16.6776,59640.9372
2011-07-29 14:55:00,29.27,29.32,29.24,29.25,57612.33390810427,16.6776,16.7061,16.6605,16.6662,57612.3339
2011-07-29 15:00:00,29.24,29.29,29.23,29.28,83477.02606755249,16.6605,16.689,16.6548,16.6833,83477.0261
2011-07-29 15:05:00,29.28,29.29,29.27,29.29,40876.3566284613,16.6833,16.689,16.6776,16.689,40876.3566
2011-07-29 15:10:00,29.3,29.3,29.25,29.26,73536.86986509788,16.6947,16.6947,16.6662,16.6719,73536.8699
2011-07-29 15:15:00,29.26,29.32,29.25,29.3,115731.81864286438,16.6719,16.7061,16.6662,16.6947,115731.8186
2011-07-29 15:20:00,29.29,29.32,29.27,29.3,64509.5851506238,16.689,16.7061,16.6776,16.6947,64509.5852
2011-07-29 15:25:00,29.29,29.3,29.28,29.29,76478.34465970179,16.689,16.6947,16.6833,16.689,76478.3447
2011-07-29 15:30:00,29.28,29.29,29.26,29.28,138655.0360077087,16.6833,16.689,16.6719,16.6833,138655.036
2011-07-29 15:35:00,29.28,29.31,29.28,29.31,64915.30581194847,16.6833,16.7004,16.6833,16.7004,64915.3058
2011-07-29 15:40:00,29.31,29.32,29.27,29.31,179227.1021401765,16.7004,16.7061,16.6776,16.7004,179227.1021
2011-07-29 15:45:00,29.3,29.37,29.23,29.27,315143.5236839436,16.6947,16.7346,16.6548,16.6776,315143.5237
2011-07-29 15:50:00,29.27,29.32,29.25,29.32,227203.5703418197,16.6776,16.7061,16.6662,16.7061,227203.5703
2011-07-29 15:55:00,29.32,29.37,29.28,29.29,387260.3712344051,16.7061,16.7346,16.6833,16.689,387260.3712
2011-08-01 09:30:00,29.88,29.88,29.52,29.59,178618.52114818947,17.0252,17.0252,16.82,16.8599,178618.5211
2011-08-01 09:35:00,29.59,29.59,29.34,29.48,105284.51161375392,16.8599,16.8599,16.7175,16.7972,105284.5116
2011-08-01 09:40:00,29.47,29.49,29.29,29.41,132062.07526118268,16.7915,16.8029,16.689,16.7574,132062.0753
2011-08-01 09:45:00,29.41,29.44,29.36,29.39,92200.02028603306,16.7574,16.7744,16.7289,16.746,92200.0203
2011-08-01 09:50:00,29.4,29.49,29.36,29.37,103560.19880312405,16.7517,16.8029,16.7289,16.7346,103560.1988
2011-08-01 09:55:00,29.37,29.43,29.28,29.28,154985.292626027,16.7346,16.7687,16.6833,16.6833,154985.2926
2011-08-01 10:00:00,29.28,29.28,28.82,28.87,148392.33187950097,16.6833,16.6833,16.4212,16.4497,148392.3319
2011-08-01 10:05:00,28.87,29.12,28.83,29.12,138046.45501572167,16.4497,16.5921,16.4269,16.5921,138046.455
2011-08-01 10:10:00,29.11,29.26,29.08,29.23,117963.28228015012,16.5864,16.6719,16.5693,16.6548,117963.2823
2011-08-01 10:15:00,29.23,29.25,29.16,29.2,64408.15498529263,16.6548,16.6662,16.6149,16.6377,64408.155
2011-08-01 10:20:00,29.19,29.25,29.09,29.16,56902.32275078609,16.632,16.6662,16.575,16.6149,56902.3228
2011-08-01 10:25:00,29.15,29.17,29.08,29.09,63799.57399330561,16.6092,16.6206,16.5693,16.575,63799.574
2011-08-01 10:30:00,29.09,29.15,29.08,29.09,53555.12729485749,16.575,16.6092,16.5693,16.575,53555.1273
2011-08-01 10:35:00,29.09,29.23,29.09,29.22,63393.85333198093,16.575,16.6548,16.575,16.6491,63393.8533
2011-08-01 10:40:00,29.22,29.27,29.19,29.26,32559.08307130541,16.6491,16.6776,16.632,16.6719,32559.0831
2011-08-01 10:45:00,29.25,29.31,29.25,29.26,53352.26696419515,16.6662,16.7004,16.6662,16.6719,53352.267
2011-08-01 10:50:00,29.27,29.29,29.18,29.19,46556.4458870068,16.6776,16.689,16.6263,16.632,46556.4459
2011-08-01 10:55:00,29.19,29.24,29.18,29.19,50309.36200426007,16.632,16.6605,16.6263,16.632,50309.362
2011-08-01 11:00:00,29.19,29.21,29.17,29.21,105690.2322750786,16.632,16.6434,16.6206,16.6434,105690.2323
2011-08-01 11:05:00,29.21,29.27,29.17,29.26,70696.82523582513,16.6434,16.6776,16.6206,16.6719,70696.8252
2011-08-01 11:10:00,29.27,29.29,29.19,29.28,64306.724819961455,16.6776,16.689,16.632,16.6833,64306.7248
2011-08-01 11:15:00,29.28,29.29,29.2,29.22,56293.74175879906,16.6833,16.689,16.6377,16.6491,56293.7418
2011-08-01 11:20:00,29.22,29.28,29.2,29.26,46657.87605233797,16.6491,16.6833,16.6377,16.6719,46657.8761
2011-08-01 11:25:00,29.26,29.31,29.23,29.28,45947.86489501978,16.6719,16.7004,16.6548,16.6833,45947.8649
2011-08-01 11:30:00,29.27,29.27,29.08,29.1,66741.04878790953,16.6776,16.6776,16.5693,16.5807,66741.0488
2011-08-01 11:35:00,29.09,29.11,28.98,29.1,97981.53970990972,16.575,16.5864,16.5123,16.5807,97981.5397
2011-08-01 11:40:00,29.1,29.14,29.07,29.1,48585.04919363018,16.5807,16.6035,16.5636,16.5807,48585.0492
2011-08-01 11:45:00,29.1,29.18,29.1,29.16,44426.41241505224,16.5807,16.6263,16.5807,16.6149,44426.4124
2011-08-01 11:50:00,29.15,29.16,29.1,29.12,23024.64753017548,16.6092,16.6149,16.5807,16.5921,23024.6475
2011-08-01 11:55:00,29.13,29.13,29.06,29.1,59336.64671873416,16.5978,16.5978,16.5579,16.5807,59336.6467
2011-08-01 12:00:00,29.09,29.13,29.05,29.08,75565.47317172127,16.575,16.5978,16.5522,16.5693,75565.4732
2011-08-01 12:05:00,29.08,29.08,29.01,29.06,50410.79216959124,16.5693,16.5693,16.5294,16.5579,50410.7922
2011-08-01 12:10:00,29.06,29.09,29.02,29.04,37123.44051120804,16.5579,16.575,16.5351,16.5465,37123.4405
2011-08-01 12:15:00,29.05,29.06,28.99,29.01,43310.68059640937,16.5522,16.5579,16.518,16.5294,43310.6806
2011-08-01 12:20:00,29.02,29.03,28.97,29.02,73029.71903844204,16.5351,16.5408,16.5066,16.5351,73029.719
2011-08-01 12:25:00,29.01,29.09,29.01,29.08,37326.300841870376,16.5294,16.575,16.5294,16.5693,37326.3008
2011-08-01 12:30:00,29.08,29.1,29.07,29.08,24546.10001014301,16.5693,16.5807,16.5636,16.5693,24546.1
2011-08-01 12:35:00,29.07,29.09,29.06,29.07,20793.183892889745,16.5636,16.575,16.5579,16.5636,20793.1839
2011-08-01 12:40:00,29.07,29.07,29.01,29.02,24241.809514149507,16.5636,16.5636,16.5294,16.5351,24241.8095
2011-08-01 12:45:00,29.01,29.07,28.99,29.07,35601.98803124049,16.5294,16.5636,16.518,16.5636,35601.988
2011-08-01 12:50:00,29.06,29.1,29.06,29.09,23836.08885282483,16.5579,16.5807,16.5579,16.575,23836.0889
2011-08-01 12:55:00,29.08,29.08,29.04,29.05,33674.81488994827,16.5693,16.5693,16.5465,16.5522,33674.8149
2011-08-01 13:00:00,29.06,29.09,29.05,29.07,49700.78101227305,16.5579,16.575,16.5522,16.5636,49700.781
2011-08-01 13:05:00,29.07,29.07,29.01,29.02,25154.68100213004,16.5636,16.5636,16.5294,16.5351,25154.681
2011-08-01 13:10:00,29.02,29.02,28.96,28.97,63901.00415863678,16.5351,16.5351,16.5009,16.5066,63901.0042
2011-08-01 13:15:00,28.97,29.02,28.95,29.01,30834.770260675527,16.5066,16.5351,16.4953,16.5294,30834.7703
2011-08-01 13:20:00,29.01,29.02,28.96,28.99,29211.88761537681,16.5294,16.5351,16.5009,16.518,29211.8876
2011-08-01 13:25:00,28.99,29.02,28.97,28.98,37224.870676539205,16.518,16.5351,16.5066,16.5123,37224.8707
2011-08-01 13:30:00,28.99,29.04,28.99,29.02,22923.217364844302,16.518,16.5465,16.518,16.5351,22923.2174
2011-08-01 13:35:00,29.02,29.03,29.0,29.02,19170.30124759104,16.5351,16.5408,16.5237,16.5351,19170.3012
2011-08-01 13:40:00,29.03,29.04,29.02,29.04,12780.200831727356,16.5408,16.5465,16.5351,16.5465,12780.2008
2011-08-01 13:45:00,29.04,29.04,29.0,29.0,14200.223146363727,16.5465,16.5465,16.5237,16.5237,14200.2231
2011-08-01 13:50:00,29.0,29.01,28.98,28.99,23430.36819150015,16.5237,16.5294,16.5123,16.518,23430.3682
2011-08-01 13:55:00,28.98,28.99,28.98,28.98,18764.580586266355,16.5123,16.518,16.5123,16.5123,18764.5806
2011-08-01 14:00:00,28.99,29.02,28.98,28.99,31849.07191398722,16.518,16.5351,16.5123,16.518,31849.0719
2011-08-01 14:05:00,28.99,29.01,28.98,28.98,35601.98803124049,16.518,16.5294,16.5123,16.5123,35601.988
2011-08-01 14:10:00,28.98,29.01,28.96,28.97,72928.28887311087,16.5123,16.5294,16.5009,16.5066,72928.2889
2011-08-01 14:15:00,28.98,29.0,28.94,28.97,48077.89836697434,16.5123,16.5237,16.4896,16.5066,48077.8984
2011-08-01 14:20:00,28.97,29.0,28.93,28.96,35703.41819657166,16.5066,16.5237,16.4839,16.5009,35703.4182
2011-08-01 14:25:00,28.96,28.98,28.95,28.97,20691.75372755857,16.5009,16.5123,16.4953,16.5066,20691.7537
2011-08-01 14:30:00,28.97,29.03,28.95,29.02,27589.004970078106,16.5066,16.5408,16.4953,16.5351,27589.005
2011-08-01 14:35:00,29.02,29.04,29.01,29.02,15417.385130337763,16.5351,16.5465,16.5294,16.5351,15417.3851
2011-08-01 14:40:00,29.02,29.06,29.0,29.01,32356.22274064307,16.5351,16.5579,16.5237,16.5294,32356.2227
2011-08-01 14:45:00,29.01,29.1,29.01,29.07,23734.658687493666,16.5294,16.5807,16.5294,16.5636,23734.6587
2011-08-01 14:50:00,29.06,29.08,29.03,29.08,22821.78719951313,16.5579,16.5693,16.5408,16.5693,22821.7872
2011-08-01 14:55:00,29.08,29.13,29.07,29.09,19880.31240490922,16.5693,16.5978,16.5636,16.575,19880.3124
2011-08-01 15:00:00,29.1,29.15,29.09,29.11,59438.07688406532,16.5807,16.6092,16.575,16.5864,59438.0769
2011-08-01 15:05:00,29.11,29.12,29.05,29.05,42397.809108428846,16.5864,16.5921,16.5522,16.5522,42397.8091
2011-08-01 15:10:00,29.06,29.11,29.05,29.11,68363.93143320824,16.5579,16.5864,16.5522,16.5864,68363.9314
2011-08-01 15:15:00,29.11,29.13,29.05,29.07,78912.66862764987,16.5864,16.5978,16.5522,16.5636,78912.6686
2011-08-01 15:20:00,29.07,29.15,29.04,29.13,43006.39010041586,16.5636,16.6092,16.5465,16.5978,43006.3901
2011-08-01 15:25:00,29.13,29.16,29.13,29.15,66132.46779592251,16.5978,16.6149,16.5978,16.6092,66132.4678
2011-08-01 15:30:00,29.15,29.15,29.05,29.06,67248.19961456537,16.6092,16.6092,16.5522,16.5579,67248.1996
2011-08-01 15:35:00,29.05,29.17,29.02,29.15,104371.6401257734,16.5522,16.6206,16.5351,16.6092,104371.6401
2011-08-01 15:40:00,29.16,29.17,29.11,29.14,89562.83598742266,16.6149,16.6206,16.5864,16.6035,89562.836
2011-08-01 15:45:00,29.13,29.19,29.11,29.17,114007.50583223451,16.5978,16.632,16.5864,16.6206,114007.5058
2011-08-01 15:50:00,29.16,29.2,29.09,29.13,192413.02363322853,16.6149,16.6377,16.575,16.5978,192413.0236
2011-08-01 15:55:00,29.13,29.18,29.1,29.14,248706.7653920276,16.5978,16.6263,16.5807,16.6035,248706.7654
2011-08-02 09:30:00,28.76,28.78,28.56,28.59,141393.65047165027,16.387,16.3984,16.273,16.2901,141393.6505
2011-08-02 09:35:00,28.59,28.69,28.5,28.55,74044.02069175373,16.2901,16.3471,16.2388,16.2673,74044.0207
2011-08-02 09:40:00,28.56,28.71,28.55,28.67,58728.06572674713,16.273,16.3585,16.2673,16.3357,58728.0657
2011-08-02 09:45:00,28.66,28.79,28.66,28.76,36109.13885789634,16.33,16.4041,16.33,16.387,36109.1389
2011-08-02 09:50:00,28.76,28.79,28.71,28.72,58018.05456942895,16.387,16.4041,16.3585,16.3642,58018.0546
2011-08-02 09:55:00,28.71,28.8,28.68,28.75,39557.7644791561,16.3585,16.4098,16.3414,16.3813,39557.7645
2011-08-02 10:00:00,28.76,28.84,28.74,28.76,79724.10995029921,16.387,16.4326,16.3756,16.387,79724.11
2011-08-02 10:05:00,28.76,28.76,28.6,28.65,54163.70828684451,16.387,16.387,16.2958,16.3243,54163.7083
2011-08-02 10:10:00,28.65,28.69,28.6,28.6,45034.993407039256,16.3243,16.3471,16.2958,16.2958,45034.9934
2011-08-02 10:15:00,28.6,28.61,28.51,28.56,73029.71903844204,16.2958,16.3015,16.2445,16.273,73029.719
2011-08-02 10:20:00,28.56,28.61,28.52,28.61,41180.647124454816,16.273,16.3015,16.2502,16.3015,41180.6471
2011-08-02 10:25:00,28.61,28.63,28.56,28.59,45846.43472968861,16.3015,16.3129,16.273,16.2901,45846.4347
2011-08-02 10:30:00,28.59,28.66,28.57,28.62,33573.3847246171,16.2901,16.33,16.2787,16.3072,33573.3847
2011-08-02 10:35:00,28.62,28.67,28.59,28.64,33877.67522061061,16.3072,16.3357,16.2901,16.3186,33877.6752
2011-08-02 10:40:00,28.64,28.67,28.63,28.66,29617.60827670149,16.3186,16.3357,16.3129,16.33,29617.6083
2011-08-02 10:45:00,28.66,28.66,28.54,28.59,52540.825641545794,16.33,16.33,16.2616,16.2901,52540.8256
2011-08-02 10:50:00,28.58,28.62,28.53,28.53,42296.37894309768,16.2844,16.3072,16.2559,16.2559,42296.3789
2011-08-02 10:55:00,28.53,28.57,28.53,28.57,67958.21077188356,16.2559,16.2787,16.2559,16.2787,67958.2108
2011-08-02 11:00:00,28.57,28.65,28.57,28.64,77289.78598235115,16.2787,16.3243,16.2787,16.3186,77289.786
2011-08-02 11:05:00,28.64,28.64,28.58,28.58,27589.004970078106,16.3186,16.3186,16.2844,16.2844,27589.005
2011-08-02 11:10:00,28.58,28.59,28.46,28.51,89562.83598742266,16.2844,16.2901,16.2161,16.2445,89562.836
2011-08-02 11:15:00,28.51,28.51,28.47,28.48,31747.64174865605,16.2445,16.2445,16.2218,16.2275,31747.6417
2011-08-02 11:20:00,28.49,28.51,28.43,28.48,40470.63596713663,16.2332,16.2445,16.199,16.2275,40470.636
2011-08-02 11:25:00,28.47,28.51,28.45,28.47,42397.809108428846,16.2218,16.2445,16.2104,16.2218,42397.8091
2011-08-02 11:30:00,28.47,28.5,28.43,28.43,36717.71984988335,16.2218,16.2388,16.199,16.199,36717.7198
2011-08-02 11:35:00,28.44,28.46,28.41,28.41,20996.04422355209,16.2047,16.2161,16.1876,16.1876,20996.0442
2011-08-02 11:40:00,28.41,28.42,28.39,28.41,27081.854143422253,16.1876,16.1933,16.1762,16.1876,27081.8541
2011-08-02 11:45:00,28.41,28.49,28.39,28.49,46962.16654833147,16.1876,16.2332,16.1762,16.2332,46962.1665
2011-08-02 11:50:00,28.48,28.51,28.43,28.47,30124.759103357337,16.2275,16.2445,16.199,16.2218,30124.7591
2011-08-02 11:55:00,28.47,28.49,28.43,28.49,22517.496703519628,16.2218,16.2332,16.199,16.2332,22517.4967
2011-08-02 12:00:00,28.49,28.5,28.43,28.43,32964.803732630084,16.2332,16.2388,16.199,16.199,32964.8037
2011-08-02 12:05:00,28.43,28.44,28.39,28.42,27791.86530074044,16.199,16.2047,16.1762,16.1933,27791.8653
2011-08-02 12:10:00,28.41,28.43,28.37,28.42,42296.37894309768,16.1876,16.199,16.1648,16.1933,42296.3789
2011-08-02 12:15:00,28.43,28.5,28.43,28.48,22618.926868850795,16.199,16.2388,16.199,16.2275,22618.9269
2011-08-02 12:20:00,28.48,28.54,28.47,28.48,43919.26158839639,16.2275,16.2616,16.2218,16.2275,43919.2616
2011-08-02 12:25:00,28.48,28.48,28.42,28.42,10954.457855766304,16.2275,16.2275,16.1933,16.1933,10954.4579
2011-08-02 12:30:00,28.43,28.44,28.38,28.42,43310.68059640937,16.199,16.2047,16.1705,16.1933,43310.6806
2011-08-02 12:35:00,28.42,28.43,28.32,28.37,74348.31118774724,16.1933,16.199,16.1363,16.1648,74348.3112
2011-08-02 12:40:00,28.38,28.41,28.35,28.35,31037.630591337864,16.1705,16.1876,16.1534,16.1534,31037.6306
2011-08-02 12:45:00,28.35,28.36,28.26,28.31,71305.40622781216,16.1534,16.1591,16.1021,16.1306,71305.4062
2011-08-02 12:50:00,28.3,28.36,28.29,28.31,100720.1541738513,16.1249,16.1591,16.1192,16.1306,100720.1542
2011-08-02 12:55:00,28.31,28.32,28.28,28.3,47063.59671366264,16.1306,16.1363,16.1135,16.1249,47063.5967
2011-08-02 13:00:00,28.3,28.39,28.3,28.34,19373.161578253374,16.1249,16.1762,16.1249,16.1477,19373.1616
2011-08-02 13:05:00,28.34,28.42,28.32,28.4,33167.664063292425,16.1477,16.1933,16.1363,16.1819,33167.6641
2011-08-02 13:10:00,28.4,28.41,28.34,28.34,17953.139263617,16.1819,16.1876,16.1477,16.1477,17953.1393
2011-08-02 13:15:00,28.35,28.45,28.35,28.44,27183.284308753424,16.1534,16.2104,16.1534,16.2047,27183.2843
2011-08-02 13:20:00,28.45,28.49,28.44,28.47,36514.85951922102,16.2104,16.2332,16.2047,16.2218,36514.8595
2011-08-02 13:25:00,28.47,28.54,28.46,28.53,79622.67978496804,16.2218,16.2616,16.2161,16.2559,79622.6798
2011-08-02 13:30:00,28.52,28.55,28.5,28.5,38644.89299117558,16.2502,16.2673,16.2388,16.2388,38644.893
2011-08-02 13:35:00,28.5,28.5,28.39,28.47,57612.33390810427,16.2388,16.2388,16.1762,16.2218,57612.3339
2011-08-02 13:40:00,28.46,28.47,28.41,28.44,38543.462825844406,16.2161,16.2218,16.1876,16.2047,38543.4628
2011-08-02 13:45:00,28.43,28.47,28.38,28.44,47976.46820164317,16.199,16.2218,16.1705,16.2047,47976.4682
2011-08-02 13:50:00,28.43,28.43,28.37,28.37,38746.32315650675,16.199,16.199,16.1648,16.1648,38746.3232
2011-08-02 13:55:00,28.37,28.38,28.32,28.34,66436.75829191602,16.1648,16.1705,16.1363,16.1477,66436.7583
2011-08-02 14:00:00,28.33,28.39,28.32,28.36,42194.948777766505,16.142,16.1762,16.1363,16.1591,42194.9488
2011-08-02 14:05:00,28.37,28.39,28.33,28.36,72319.70788112385,16.1648,16.1762,16.142,16.1591,72319.7079
2011-08-02 14:10:00,28.36,28.43,28.35,28.42,41484.93762044832,16.1591,16.199,16.1534,16.1933,41484.9376
2011-08-02 14:15:00,28.42,28.47,28.38,28.47,27994.72563140278,16.1933,16.2218,16.1705,16.2218,27994.7256
2011-08-02 14:20:00,28.47,28.5,28.43,28.49,136119.28187442946,16.2218,16.2388,16.199,16.2332,136119.2819
2011-08-02 14:25:00,28.49,28.5,28.47,28.49,95445.78557663049,16.2332,16.2388,16.2218,16.2332,95445.7856
2011-08-02 14:30:00,28.49,28.49,28.4,28.44,54163.70828684451,16.2332,16.2332,16.1819,16.2047,54163.7083
2011-08-02 14:35:00,28.43,28.44,28.33,28.33,20488.89339689624,16.199,16.2047,16.142,16.142,20488.8934
2011-08-02 14:40:00,28.33,28.35,28.31,28.33,45237.85373770159,16.142,16.1534,16.1306,16.142,45237.8537
2011-08-02 14:45:00,28.33,28.39,28.32,28.39,38847.75332183792,16.142,16.1762,16.1363,16.1762,38847.7533
2011-08-02 14:50:00,28.39,28.49,28.39,28.46,75464.0430063901,16.1762,16.2332,16.1762,16.2161,75464.043
2011-08-02 14:55:00,28.46,28.55,28.46,28.52,35094.83720458464,16.2161,16.2673,16.2161,16.2502,35094.8372
2011-08-02 15:00:00,28.52,28.54,28.47,28.48,45136.423572370426,16.2502,16.2616,16.2218,16.2275,45136.4236
2011-08-02 15:05:00,28.47,28.5,28.42,28.44,50715.08266558475,16.2218,16.2388,16.1933,16.2047,50715.0827
2011-08-02 15:10:00,28.44,28.45,28.35,28.37,41586.36778577949,16.2047,16.2104,16.1534,16.1648,41586.3678
2011-08-02 15:15:00,28.36,28.4,28.32,28.32,49092.20002028604,16.1591,16.1819,16.1363,16.1363,49092.2
2011-08-02 15:20:00,28.32,28.32,28.26,28.26,88345.67400344863,16.1363,16.1363,16.1021,16.1021,88345.674
2011-08-02 15:25:00,28.26,28.28,28.19,28.24,111370.3215336241,16.1021,16.1135,16.0622,16.0907,111370.3215
2011-08-02 15:30:00,28.25,28.31,28.21,28.29,172025.56040166345,16.0964,16.1306,16.0736,16.1192,172025.5604
2011-08-02 15:35:00,28.29,28.31,28.26,28.29,75666.90333705244,16.1192,16.1306,16.1021,16.1192,75666.9033
2011-08-02 15:40:00,28.3,28.3,28.18,28.2,237549.44720559893,16.1249,16.1249,16.0565,16.0679,237549.4472
2011-08-02 15:45:00,28.2,28.27,28.2,28.21,154883.86246069582,16.0679,16.1078,16.0679,16.0736,154883.8625
2011-08-02 15:50:00,28.21,28.22,28.13,28.18,287250.228217872,16.0736,16.0793,16.028,16.0565,287250.2282
2011-08-02 15:55:00,28.19,28.21,28.11,28.11,306217.6691348007,16.0622,16.0736,16.0166,16.0166,306217.6691
2011-08-03 09:30:00,28.11,28.25,28.1,28.18,105994.52277107212,16.0166,16.0964,16.0109,16.0565,105994.5228
2011-08-03 09:35:00,28.18,28.33,28.11,28.3,126990.5669946242,16.0565,16.142,16.0166,16.1249,126990.567
2011-08-03 09:40:00,28.3,28.34,28.15,28.19,242620.95547215745,16.1249,16.1477,16.0394,16.0622,242620.9555
2011-08-03 09:45:00,28.16,28.25,28.14,28.15,107820.26574703316,16.0451,16.0964,16.0337,16.0394,107820.2657
2011-08-03 09:50:00,28.15,28.2,28.12,28.15,80231.26077695507,16.0394,16.0679,16.0223,16.0394,80231.2608
2011-08-03 09:55:00,28.15,28.32,28.12,28.25,125266.25418399432,16.0394,16.1363,16.0223,16.0964,125266.2542
2011-08-03 10:00:00,28.25,28.32,28.17,28.19,85201.33887818237,16.0964,16.1363,16.0508,16.0622,85201.3389
2011-08-03 10:05:00,28.19,28.2,28.09,28.12,113297.49467491632,16.0622,16.0679,16.0052,16.0223,113297.4947
2011-08-03 10:10:00,28.12,28.15,28.02,28.07,172025.56040166345,16.0223,16.0394,15.9654,15.9938,172025.5604
2011-08-03 10:15:00,28.08,28.08,27.95,27.98,85099.9087128512,15.9995,15.9995,15.9255,15.9426,85099.9087
2011-08-03 10:20:00,27.98,27.98,27.84,27.87,100618.72400852012,15.9426,15.9426,15.8628,15.8799,100618.724
2011-08-03 10:25:00,27.86,27.87,27.75,27.76,247996.7542347094,15.8742,15.8799,15.8115,15.8172,247996.7542
2011-08-03 10:30:00,27.76,27.76,27.58,27.59,283193.0216046252,15.8172,15.8172,15.7146,15.7203,283193.0216
2011-08-03 10:35:00,27.6,27.7,27.47,27.58,132366.3657571762,15.726,15.783,15.652,15.7146,132366.3658
2011-08-03 10:40:00,27.58,27.59,27.42,27.51,115427.52814687089,15.7146,15.7203,15.6235,15.6748,115427.5281
2011-08-03 10:45:00,27.52,27.56,27.46,27.56,59640.93721472766,15.6805,15.7033,15.6463,15.7033,59640.9372
2011-08-03 10:50:00,27.56,27.68,27.53,27.67,135814.99137843595,15.7033,15.7716,15.6862,15.7659,135814.9914
2011-08-03 10:55:00,27.67,27.7,27.62,27.69,49497.92068161071,15.7659,15.783,15.7374,15.7773,49497.9207
2011-08-03 11:00:00,27.69,27.78,27.62,27.62,47875.038036312,15.7773,15.8286,15.7374,15.7374,47875.038
2011-08-03 11:05:00,27.63,27.66,27.56,27.62,93315.75210467594,15.7431,15.7602,15.7033,15.7374,93315.7521
2011-08-03 11:10:00,27.63,27.8,27.61,27.78,50715.08266558475,15.7431,15.84,15.7317,15.8286,50715.0827
2011-08-03 11:15:00,27.8,27.91,27.74,27.87,53453.69712952632,15.84,15.9027,15.8058,15.8799,53453.6971
2011-08-03 11:20:00,27.86,27.89,27.78,27.83,34080.53555127295,15.8742,15.8913,15.8286,15.8571,34080.5356
2011-08-03 11:25:00,27.83,27.86,27.72,27.73,59133.78638807181,15.8571,15.8742,15.7944,15.8001,59133.7864
2011-08-03 11:30:00,27.74,27.78,27.71,27.76,80129.8306116239,15.8058,15.8286,15.7887,15.8172,80129.8306
2011-08-03 11:35:00,27.76,27.87,27.74,27.84,29009.02728471448,15.8172,15.8799,15.8058,15.8628,29009.0273
2011-08-03 11:40:00,27.84,27.84,27.64,27.65,63393.85333198093,15.8628,15.8628,15.7488,15.7545,63393.8533
2011-08-03 11:45:00,27.65,27.7,27.62,27.62,48585.04919363018,15.7545,15.783,15.7374,15.7374,48585.0492
2011-08-03 11:50:00,27.62,27.64,27.57,27.63,51120.80332690942,15.7374,15.7488,15.7089,15.7431,51120.8033
2011-08-03 11:55:00,27.64,27.69,27.6,27.61,42600.66943909119,15.7488,15.7773,15.726,15.7317,42600.6694
2011-08-03 12:00:00,27.61,27.61,27.48,27.54,90272.84714474084,15.7317,15.7317,15.6577,15.6919,90272.8471
2011-08-03 12:05:00,27.54,27.6,27.52,27.59,41586.36778577949,15.6919,15.726,15.6805,15.7203,41586.3678
2011-08-03 12:10:00,27.59,27.59,27.5,27.52,131757.78476518916,15.7203,15.7203,15.6691,15.6805,131757.7848
2011-08-03 12:15:00,27.53,27.53,27.42,27.45,96054.36656861752,15.6862,15.6862,15.6235,15.6406,96054.3666
2011-08-03 12:20:00,27.47,27.52,27.41,27.52,106298.81326706562,15.652,15.6805,15.6178,15.6805,106298.8133
2011-08-03 12:25:00,27.52,27.54,27.46,27.51,60553.808702708186,15.6805,15.6919,15.6463,15.6748,60553.8087
2011-08-03 12:30:00,27.5,27.5,27.42,27.45,36819.15001521452,15.6691,15.6691,15.6235,15.6406,36819.15
2011-08-03 12:35:00,27.45,27.57,27.44,27.54,34283.395881935285,15.6406,15.7089,15.6349,15.6919,34283.3959
2011-08-03 12:40:00,27.53,27.54,27.45,27.5,27284.714474084594,15.6862,15.6919,15.6406,15.6691,27284.7145
2011-08-03 12:45:00,27.51,27.52,27.47,27.49,33877.67522061061,15.6748,15.6805,15.652,15.6634,33877.6752
2011-08-03 12:50:00,27.49,27.53,27.48,27.48,46759.30621766914,15.6634,15.6862,15.6577,15.6577,46759.3062
2011-08-03 12:55:00,27.49,27.52,27.46,27.52,23937.519018156,15.6634,15.6805,15.6463,15.6805,23937.519
2011-08-03 13:00:00,27.51,27.52,27.42,27.42,39253.47398316259,15.6748,15.6805,15.6235,15.6235,39253.474
2011-08-03 13:05:00,27.42,27.43,27.38,27.39,53555.12729485749,15.6235,15.6292,15.6007,15.6064,53555.1273
2011-08-03 13:10:00,27.39,27.5,27.38,27.49,41992.08844710417,15.6064,15.6691,15.6007,15.6634,41992.0884
2011-08-03 13:15:00,27.48,27.51,27.46,27.46,28400.44629272745,15.6577,15.6748,15.6463,15.6463,28400.4463
2011-08-03 13:20:00,27.47,27.53,27.42,27.53,35094.83720458464,15.652,15.6862,15.6235,15.6862,35094.8372
2011-08-03 13:25:00,27.53,27.53,27.43,27.51,59235.216553402985,15.6862,15.6862,15.6292,15.6748,59235.2166
2011-08-03 13:30:00,27.51,27.62,27.48,27.62,118064.71244548127,15.6748,15.7374,15.6577,15.7374,118064.7124
2011-08-03 13:35:00,27.62,27.65,27.56,27.64,45034.993407039256,15.7374,15.7545,15.7033,15.7488,45034.9934
2011-08-03 13:40:00,27.64,27.74,27.63,27.72,44324.98224972107,15.7488,15.8058,15.7431,15.7944,44324.9822
2011-08-03 13:45:00,27.72,27.83,27.72,27.79,67552.49011055888,15.7944,15.8571,15.7944,15.8343,67552.4901
2011-08-03 13:50:00,27.79,27.79,27.68,27.7,43209.2504310782,15.8343,15.8343,15.7716,15.783,43209.2504
2011-08-03 13:55:00,27.7,27.73,27.65,27.68,37123.44051120804,15.783,15.8001,15.7545,15.7716,37123.4405
2011-08-03 14:00:00,27.67,27.77,27.67,27.76,42499.23927376002,15.7659,15.8229,15.7659,15.8172,42499.2393
2011-08-03 14:05:00,27.77,27.78,27.67,27.68,44629.272745714574,15.8229,15.8286,15.7659,15.7716,44629.2727
2011-08-03 14:10:00,27.69,27.77,27.69,27.76,43919.26158839639,15.7773,15.8229,15.7773,15.8172,43919.2616
2011-08-03 14:15:00,27.76,27.77,27.63,27.63,88548.53433411097,15.8172,15.8229,15.7431,15.7431,88548.5343
2011-08-03 14:20:00,27.63,27.7,27.6,27.65,56699.46242012375,15.7431,15.783,15.726,15.7545,56699.4624
2011-08-03 14:25:00,27.65,27.67,27.59,27.63,71203.97606248099,15.7545,15.7659,15.7203,15.7431,71203.9761
2011-08-03 14:30:00,27.62,27.67,27.61,27.62,76579.77482503296,15.7374,15.7659,15.7317,15.7374,76579.7748
2011-08-03 14:35:00,27.62,27.66,27.61,27.65,52845.116137539306,15.7374,15.7602,15.7317,15.7545,52845.1161
2011-08-03 14:40:00,27.66,27.74,27.66,27.72,37529.16117253271,15.7602,15.8058,15.7602,15.7944,37529.1612
2011-08-03 14:45:00,27.71,27.74,27.64,27.74,41890.658281773,15.7887,15.8058,15.7488,15.8058,41890.6583
2011-08-03 14:50:00,27.74,27.74,27.66,27.73,31443.35125266254,15.8058,15.8058,15.7602,15.8001,31443.3513
2011-08-03 14:55:00,27.73,27.8,27.68,27.76,46860.7363830003,15.8001,15.84,15.7716,15.8172,46860.7364
2011-08-03 15:00:00,27.76,27.83,27.74,27.74,81651.28309159144,15.8172,15.8571,15.8058,15.8058,81651.2831
2011-08-03 15:05:00,27.74,27.76,27.64,27.64,57409.47357744193,15.8058,15.8172,15.7488,15.7488,57409.4736
2011-08-03 15:10:00,27.64,27.69,27.62,27.62,147783.75088751395,15.7488,15.7773,15.7374,15.7374,147783.7509
2011-08-03 15:15:00,27.62,27.78,27.62,27.78,133177.80707982555,15.7374,15.8286,15.7374,15.8286,133177.8071
2011-08-03 15:20:00,27.77,27.85,27.75,27.84,74652.60168374075,15.8229,15.8685,15.8115,15.8628,74652.6017
2011-08-03 15:25:00,27.85,27.89,27.81,27.82,55989.45126280556,15.8685,15.8913,15.8457,15.8514,55989.4513
2011-08-03 15:30:00,27.81,27.84,27.78,27.81,64712.44548128614,15.8457,15.8628,15.8286,15.8457,64712.4455
2011-08-03 15:35:00,27.81,27.87,27.76,27.85,57916.624404097776,15.8457,15.8799,15.8172,15.8685,57916.6244
2011-08-03 15:40:00,27.86,27.94,27.82,27.84,94735.7744193123,15.8742,15.9198,15.8514,15.8628,94735.7744
2011-08-03 15:45:00,27.85,27.9,27.84,27.9,133279.23724515672,15.8685,15.897,15.8628,15.897,133279.2372
2011-08-03 15:50:00,27.9,27.98,27.9,27.93,176691.34800689726,15.897,15.9426,15.897,15.9141,176691.348
2011-08-03 15:55:00,27.94,28.0,27.92,27.99,305000.5071508267,15.9198,15.954,15.9084,15.9483,305000.5072
2011-08-04 09:30:00,27.39,27.48,27.21,27.3,93112.8917740136,15.6064,15.6577,15.5038,15.5551,93112.8918
2011-08-04 09:35:00,27.3,27.4,27.22,27.22,53453.69712952632,15.5551,15.6121,15.5095,15.5095,53453.6971
2011-08-04 09:40:00,27.22,27.37,27.2,27.2,59945.22771072117,15.5095,15.595,15.4981,15.4981,59945.2277
2011-08-04 09:45:00,27.19,27.21,26.99,26.99,130743.48311187747,15.4924,15.5038,15.3785,15.3785,130743.4831
2011-08-04 09:50:00,26.99,27.15,26.97,27.14,56293.74175879906,15.3785,15.4696,15.3671,15.4639,56293.7418
2011-08-04 09:55:00,27.15,27.24,27.07,27.1,58829.4958920783,15.4696,15.5209,15.4241,15.4412,58829.4959
2011-08-04 10:00:00,27.1,27.21,27.04,27.06,96460.0872299422,15.4412,15.5038,15.407,15.4184,96460.0872
2011-08-04 10:05:00,27.05,27.07,26.94,26.96,111978.90252561112,15.4127,15.4241,15.35,15.3614,111978.9025
2011-08-04 10:10:00,26.96,26.98,26.9,26.98,91895.72979003956,15.3614,15.3728,15.3272,15.3728,91895.7298
2011-08-04 10:15:00,26.97,26.98,26.87,26.87,58525.2053960848,15.3671,15.3728,15.3101,15.3101,58525.2054
2011-08-04 10:20:00,26.87,26.92,26.85,26.89,63901.00415863678,15.3101,15.3386,15.2987,15.3215,63901.0042
2011-08-04 10:25:00,26.88,26.95,26.87,26.87,72826.8587077797,15.3158,15.3557,15.3101,15.3101,72826.8587
2011-08-04 10:30:00,26.87,26.96,26.83,26.83,140379.34881833856,15.3101,15.3614,15.2873,15.2873,140379.3488
2011-08-04 10:35:00,26.83,26.85,26.77,26.83,63190.9930013186,15.2873,15.2987,15.2531,15.2873,63190.993
2011-08-04 10:40:00,26.82,26.82,26.68,26.69,94330.05375798764,15.2816,15.2816,15.2018,15.2075,94330.0538
2011-08-04 10:45:00,26.69,26.7,26.57,26.64,123034.7905467086,15.2075,15.2132,15.1392,15.179,123034.7905
2011-08-04 10:50:00,26.63,26.66,26.55,26.57,86012.78020083172,15.1734,15.1904,15.1278,15.1392,86012.7802
2011-08-04 10:55:00,26.57,26.6,26.49,26.56,107617.40541637084,15.1392,15.1563,15.0936,15.1335,107617.4054
2011-08-04 11:00:00,26.55,26.62,26.46,26.6,106704.5339283903,15.1278,15.1677,15.0765,15.1563,106704.5339
2011-08-04 11:05:00,26.59,26.67,26.56,26.61,77999.79713966933,15.1506,15.1961,15.1335,15.162,77999.7971
2011-08-04 11:10:00,26.62,26.62,26.49,26.56,57206.61324677959,15.1677,15.1677,15.0936,15.1335,57206.6132
2011-08-04 11:15:00,26.56,26.7,26.54,26.67,58220.91490009129,15.1335,15.2132,15.1221,15.1961,58220.9149
2011-08-04 11:20:00,26.67,26.73,26.58,26.58,75159.75251039659,15.1961,15.2303,15.1449,15.1449,75159.7525
2011-08-04 11:25:00,26.57,26.6,26.43,26.44,107820.26574703316,15.1392,15.1563,15.0594,15.0651,107820.2657
2011-08-04 11:30:00,26.43,26.53,26.37,26.53,120904.75707475404,15.0594,15.1164,15.0252,15.1164,120904.7571
2011-08-04 11:35:00,26.52,26.52,26.42,26.42,64306.724819961455,15.1107,15.1107,15.0537,15.0537,64306.7248
2011-08-04 11:40:00,26.42,26.43,26.27,26.32,141596.5108023126,15.0537,15.0594,14.9682,14.9967,141596.5108
2011-08-04 11:45:00,26.32,26.33,26.17,26.2,247286.7430773912,14.9967,15.0024,14.9113,14.9283,247286.7431
2011-08-04 11:50:00,26.2,26.29,26.17,26.26,141900.80129830612,14.9283,14.9796,14.9113,14.9625,141900.8013
2011-08-04 11:55:00,26.26,26.36,26.26,26.34,83274.16573689015,14.9625,15.0195,14.9625,15.0081,83274.1657
2011-08-04 12:00:00,26.34,26.43,26.27,26.42,61162.3896946952,15.0081,15.0594,14.9682,15.0537,61162.3897
2011-08-04 12:05:00,26.43,26.44,26.25,26.29,102748.7574804747,15.0594,15.0651,14.9568,14.9796,102748.7575
2011-08-04 12:10:00,26.28,26.47,26.28,26.44,124049.09220002028,14.9739,15.0822,14.9739,15.0651,124049.0922
2011-08-04 12:15:00,26.44,26.45,26.38,26.39,106907.39425905264,15.0651,15.0708,15.0309,15.0366,106907.3943
2011-08-04 12:20:00,26.39,26.42,26.29,26.3,122831.93021604624,15.0366,15.0537,14.9796,14.9853,122831.9302
2011-08-04 12:25:00,26.3,26.39,26.24,26.35,124657.6731920073,14.9853,15.0366,14.9511,15.0138,124657.6732
2011-08-04 12:30:00,26.36,26.44,26.36,26.42,139466.47733035806,15.0195,15.0651,15.0195,15.0537,139466.4773
2011-08-04 12:35:00,26.42,26.47,26.39,26.46,124150.52236535144,15.0537,15.0822,15.0366,15.0765,124150.5224
2011-08-04 12:40:00,26.47,26.48,26.43,26.48,89258.54549142915,15.0822,15.0879,15.0594,15.0879,89258.5455
2011-08-04 12:45:00,26.48,26.51,26.47,26.51,157115.32609798154,15.0879,15.105,15.0822,15.105,157115.3261
2011-08-04 12:50:00,26.5,26.5,26.41,26.47,176488.48767623492,15.0993,15.0993,15.048,15.0822,176488.4877
2011-08-04 12:55:00,26.47,26.49,26.37,26.38,66132.46779592251,15.0822,15.0936,15.0252,15.0309,66132.4678
2011-08-04 13:00:00,26.38,26.47,26.33,26.33,74855.46201440308,15.0309,15.0822,15.0024,15.0024,74855.462
2011-08-04 13:05:00,26.33,26.34,26.26,26.26,95040.06491530582,15.0024,15.0081,14.9625,14.9625,95040.0649
2011-08-04 13:10:00,26.26,26.28,26.13,26.2,154072.42113804643,14.9625,14.9739,14.8885,14.9283,154072.4211
2011-08-04 13:15:00,26.2,26.22,26.18,26.18,45947.86489501978,14.9283,14.9397,14.9169,14.9169,45947.8649
2011-08-04 13:20:00,26.18,26.23,26.14,26.14,80231.26077695507,14.9169,14.9454,14.8942,14.8942,80231.2608
2011-08-04 13:25:00,26.15,26.25,26.14,26.22,39253.47398316259,14.8999,14.9568,14.8942,14.9397,39253.474
2011-08-04 13:30:00,26.22,26.22,26.16,26.18,40064.91530581195,14.9397,14.9397,14.9056,14.9169,40064.9153
2011-08-04 13:35:00,26.17,26.25,26.16,26.23,53960.847956182166,14.9113,14.9568,14.9056,14.9454,53960.848
2011-08-04 13:40:00,26.22,26.24,26.13,26.14,86317.07069682523,14.9397,14.9511,14.8885,14.8942,86317.0707
2011-08-04 13:45:00,26.13,26.15,26.06,26.14,87939.95334212395,14.8885,14.8999,14.8486,14.8942,87939.9533
2011-08-04 13:50:00,26.13,26.25,26.13,26.22,116746.12029617609,14.8885,14.9568,14.8885,14.9397,116746.1203
2011-08-04 13:55:00,26.22,26.25,26.14,26.17,91895.72979003956,14.9397,14.9568,14.8942,14.9113,91895.7298
2011-08-04 14:00:00,26.17,26.2,26.05,26.09,108530.27690435135,14.9113,14.9283,14.8429,14.8657,108530.2769
2011-08-04 14:05:00,26.11,26.12,26.03,26.07,104574.50045643577,14.8771,14.8828,14.8315,14.8543,104574.5005
2011-08-04 14:10:00,26.08,26.1,25.97,26.01,64205.294654630285,14.86,14.8714,14.7973,14.8201,64205.2947
2011-08-04 14:15:00,26.02,26.05,25.92,25.95,141697.94096764378,14.8258,14.8429,14.7688,14.7859,141697.941
2011-08-04 14:20:00,25.95,25.97,25.89,25.89,149406.63353281264,14.7859,14.7973,14.7517,14.7517,149406.6335
2011-08-04 14:25:00,25.89,25.92,25.83,25.88,178618.52114818947,14.7517,14.7688,14.7175,14.746,178618.5211
2011-08-04 14:30:00,25.87,26.07,25.87,26.05,120803.32690942286,14.7403,14.8543,14.7403,14.8429,120803.3269
2011-08-04 14:35:00,26.04,26.11,26.01,26.08,101227.30500050716,14.8372,14.8771,14.8201,14.86,101227.305
2011-08-04 14:40:00,26.09,26.13,26.06,26.08,117760.42194948778,14.8657,14.8885,14.8486,14.86,117760.4219
2011-08-04 14:45:00,26.08,26.16,26.03,26.13,71508.2665584745,14.86,14.9056,14.8315,14.8885,71508.2666
2011-08-04 14:50:00,26.13,26.14,26.07,26.07,61162.3896946952,14.8885,14.8942,14.8543,14.8543,61162.3897
2011-08-04 14:55:00,26.07,26.07,25.99,26.01,82158.43391824729,14.8543,14.8543,14.8087,14.8201,82158.4339
2011-08-04 15:00:00,26.01,26.09,25.96,26.08,121310.47773607873,14.8201,14.8657,14.7916,14.86,121310.4777
2011-08-04 15:05:00,26.08,26.16,26.08,26.11,104574.50045643577,14.86,14.9056,14.86,14.8771,104574.5005
2011-08-04 15:10:00,26.11,26.15,26.03,26.03,75971.19383304595,14.8771,14.8999,14.8315,14.8315,75971.1938
2011-08-04 15:15:00,26.03,26.05,25.89,25.93,119180.44426412416,14.8315,14.8429,14.7517,14.7745,119180.4443
2011-08-04 15:20:00,25.92,25.97,25.85,25.86,121614.76823207222,14.7688,14.7973,14.7289,14.7346,121614.7682
2011-08-04 15:25:00,25.86,25.88,25.71,25.71,203468.911654326,14.7346,14.746,14.6492,14.6492,203468.9117
2011-08-04 15:30:00,25.71,25.75,25.65,25.74,261385.53605842372,14.6492,14.6719,14.615,14.6662,261385.5361
2011-08-04 15:35:00,25.73,25.85,25.69,25.79,254386.85465057308,14.6605,14.7289,14.6378,14.6947,254386.8547
2011-08-04 15:40:00,25.8,25.8,25.6,25.61,351962.6736991581,14.7004,14.7004,14.5865,14.5922,351962.6737
2011-08-04 15:45:00,25.61,25.64,25.52,25.55,350948.3720458464,14.5922,14.6093,14.5409,14.558,350948.372
2011-08-04 15:50:00,25.56,25.58,25.47,25.49,349325.4894005477,14.5637,14.5751,14.5124,14.5238,349325.4894
2011-08-04 15:55:00,25.49,25.57,25.47,25.48,434425.3981133989,14.5238,14.5694,14.5124,14.5181,434425.3981
2011-08-05 09:30:00,26.1,26.25,25.89,26.11,165736.89015113094,14.8714,14.9568,14.7517,14.8771,165736.8902
2011-08-05 09:35:00,26.11,26.21,25.82,25.88,102748.7574804747,14.8771,14.934,14.7118,14.746,102748.7575
2011-08-05 09:40:00,25.87,25.9,25.53,25.59,166548.3314737803,14.7403,14.7574,14.5466,14.5808,166548.3315
2011-08-05 09:45:00,25.59,25.72,25.59,25.63,235723.7042296379,14.5808,14.6548,14.5808,14.6036,235723.7042
2011-08-05 09:50:00,25.63,25.64,25.44,25.49,487879.0952429252,14.6036,14.6093,14.4953,14.5238,487879.0952
2011-08-05 09:55:00,25.48,25.54,25.27,25.36,320316.46211583324,14.5181,14.5523,14.3984,14.4497,320316.4621
2011-08-05 10:00:00,25.36,25.48,25.31,25.41,363424.2823815802,14.4497,14.5181,14.4212,14.4782,363424.2824
2011-08-05 10:05:00,25.38,25.51,25.3,25.51,195963.07941981943,14.4611,14.5352,14.4155,14.5352,195963.0794
2011-08-05 10:10:00,25.52,25.53,25.24,25.26,194340.1967745208,14.5409,14.5466,14.3814,14.3927,194340.1968
2011-08-05 10:15:00,25.26,25.43,25.24,25.38,151840.95750076073,14.3927,14.4896,14.3814,14.4611,151840.9575
2011-08-05 10:20:00,25.38,25.46,25.31,25.44,112790.34384826048,14.4611,14.5067,14.4212,14.4953,112790.3438
2011-08-05 10:25:00,25.44,25.49,25.28,25.28,130540.62278121512,14.4953,14.5238,14.4041,14.4041,130540.6228
2011-08-05 10:30:00,25.28,25.28,25.14,25.23,125773.40501065017,14.4041,14.4041,14.3244,14.3757,125773.405
2011-08-05 10:35:00,25.23,25.3,25.1,25.23,107313.11492037732,14.3757,14.4155,14.3016,14.3757,107313.1149
2011-08-05 10:40:00,25.21,25.21,25.04,25.09,126381.9860026372,14.3643,14.3643,14.2674,14.2959,126381.986
2011-08-05 10:45:00,25.07,25.09,24.92,24.99,265949.8934983264,14.2845,14.2959,14.199,14.2389,265949.8935
2011-08-05 10:50:00,25.02,25.09,24.97,24.99,137539.30418906582,14.256,14.2959,14.2275,14.2389,137539.3042
2011-08-05 10:55:00,24.99,25.09,24.93,25.09,147073.73973019575,14.2389,14.2959,14.2047,14.2959,147073.7397
2011-08-05 11:00:00,25.09,25.19,25.07,25.15,216857.6934780404,14.2959,14.3529,14.2845,14.3301,216857.6935
2011-08-05 11:05:00,25.13,25.17,25.06,25.07,107718.835581702,14.3187,14.3415,14.2788,14.2845,107718.8356
2011-08-05 11:10:00,25.07,25.09,24.89,24.9,135206.41038644893,14.2845,14.2959,14.1819,14.1876,135206.4104
2011-08-05 11:15:00,24.9,24.92,24.79,24.82,188558.67735064408,14.1876,14.199,14.1249,14.142,188558.6774
2011-08-05 11:20:00,24.83,24.83,24.72,24.8,109646.0087229942,14.1477,14.1477,14.0851,14.1306,109646.0087
2011-08-05 11:25:00,24.79,25.02,24.78,24.86,196165.9397504818,14.1249,14.256,14.1193,14.1648,196165.9398
2011-08-05 11:30:00,24.86,24.96,24.81,24.89,165736.89015113094,14.1648,14.2218,14.1363,14.1819,165736.8902
2011-08-05 11:35:00,24.9,24.93,24.76,24.79,131757.78476518916,14.1876,14.2047,14.1079,14.1249,131757.7848
2011-08-05 11:40:00,24.79,24.87,24.76,24.85,123034.7905467086,14.1249,14.1705,14.1079,14.1591,123034.7905
2011-08-05 11:45:00,24.85,24.85,24.65,24.67,161578.253372553,14.1591,14.1591,14.0452,14.0566,161578.2534
2011-08-05 11:50:00,24.67,24.68,24.61,24.64,123136.22071203977,14.0566,14.0623,14.0224,14.0395,123136.2207
2011-08-05 11:55:00,24.63,24.64,24.42,24.43,188051.52652398823,14.0338,14.0395,13.9141,13.9198,188051.5265
2011-08-05 12:00:00,24.42,24.52,24.35,24.44,136119.28187442946,13.9141,13.9711,13.8742,13.9255,136119.2819
2011-08-05 12:05:00,24.44,24.59,24.38,24.58,120904.75707475404,13.9255,14.011,13.8913,14.0053,120904.7571
2011-08-05 12:10:00,24.59,24.82,24.57,24.79,256922.6087838523,14.011,14.142,13.9996,14.1249,256922.6088
2011-08-05 12:15:00,24.8,25.04,24.79,24.85,202251.749670352,14.1306,14.2674,14.1249,14.1591,202251.7497
2011-08-05 12:20:00,24.85,24.96,24.75,24.92,140987.9298103256,14.1591,14.2218,14.1022,14.199,140987.9298
2011-08-05 12:25:00,24.94,24.97,24.82,24.82,151232.3765087737,14.2104,14.2275,14.142,14.142,151232.3765
2011-08-05 12:30:00,24.82,25.03,24.82,25.03,200324.57652905973,14.142,14.2617,14.142,14.2617,200324.5765
2011-08-05 12:35:00,25.03,25.31,25.0,25.28,246475.30175474187,14.2617,14.4212,14.2446,14.4041,246475.3018
2011-08-05 12:40:00,25.28,25.41,25.09,25.35,157318.18642864388,14.4041,14.4782,14.2959,14.444,157318.1864
2011-08-05 12:45:00,25.34,25.61,25.26,25.52,111268.89136829293,14.4383,14.5922,14.3927,14.5409,111268.8914
2011-08-05 12:50:00,25.51,25.67,25.46,25.52,137032.15336240997,14.5352,14.6264,14.5067,14.5409,137032.1534
2011-08-05 12:55:00,25.52,25.6,25.5,25.57,128004.8686479359,14.5409,14.5865,14.5295,14.5694,128004.8686
2011-08-05 13:00:00,25.57,25.65,25.47,25.47,124150.52236535144,14.5694,14.615,14.5124,14.5124,124150.5224
2011-08-05 13:05:00,25.48,25.59,25.39,25.49,132974.9467491632,14.5181,14.5808,14.4668,14.5238,132974.9467
2011-08-05 13:10:00,25.49,25.61,25.49,25.55,87534.23268079926,14.5238,14.5922,14.5238,14.558,87534.2327
2011-08-05 13:15:00,25.56,25.77,25.54,25.76,196165.9397504818,14.5637,14.6833,14.5523,14.6776,196165.9398
2011-08-05 13:20:00,25.76,25.84,25.75,25.77,73536.86986509788,14.6776,14.7232,14.6719,14.6833,73536.8699
2011-08-05 13:25:00,25.76,25.8,25.73,25.75,52946.54630287048,14.6776,14.7004,14.6605,14.6719,52946.5463
2011-08-05 13:30:00,25.75,25.82,25.71,25.74,68465.3615985394,14.6719,14.7118,14.6492,14.6662,68465.3616
2011-08-05 13:35:00,25.74,25.76,25.65,25.68,69986.81407850694,14.6662,14.6776,14.615,14.6321,69986.8141
2011-08-05 13:40:00,25.67,25.73,25.57,25.71,67653.92027589005,14.6264,14.6605,14.5694,14.6492,67653.9203
2011-08-05 13:45:00,25.7,25.78,25.58,25.77,78709.80829698752,14.6435,14.689,14.5751,14.6833,78709.8083
2011-08-05 13:50:00,25.76,25.98,25.75,25.95,110558.88021097476,14.6776,14.803,14.6719,14.7859,110558.8802
2011-08-05 13:55:00,25.95,25.95,25.83,25.88,66639.61862257836,14.7859,14.7859,14.7175,14.746,66639.6186
2011-08-05 14:00:00,25.89,25.91,25.8,25.86,99097.2715285526,14.7517,14.7631,14.7004,14.7346,99097.2715
2011-08-05 14:05:00,25.85,25.88,25.77,25.77,70798.2554011563,14.7289,14.746,14.6833,14.6833,70798.2554
2011-08-05 14:10:00,25.76,25.8,25.68,25.77,71305.40622781216,14.6776,14.7004,14.6321,14.6833,71305.4062
2011-08-05 14:15:00,25.76,25.76,25.68,25.74,71711.12688913682,14.6776,14.6776,14.6321,14.6662,71711.1269
2011-08-05 14:20:00,25.74,25.83,25.71,25.75,64002.43432396795,14.6662,14.7175,14.6492,14.6719,64002.4343
2011-08-05 14:25:00,25.75,25.75,25.7,25.71,77289.78598235115,14.6719,14.6719,14.6435,14.6492,77289.786
2011-08-05 14:30:00,25.7,25.7,25.64,25.64,48787.909524292525,14.6435,14.6435,14.6093,14.6093,48787.9095
2011-08-05 14:35:00,25.64,25.77,25.63,25.75,48990.76985495487,14.6093,14.6833,14.6036,14.6719,48990.7699
2011-08-05 14:40:00,25.76,25.76,25.66,25.69,52033.67481488995,14.6776,14.6776,14.6207,14.6378,52033.6748
2011-08-05 14:45:00,25.7,25.7,25.59,25.63,89867.12648341617,14.6435,14.6435,14.5808,14.6036,89867.1265
2011-08-05 14:50:00,25.61,25.62,25.5,25.56,113094.63434425398,14.5922,14.5979,14.5295,14.5637,113094.6343
2011-08-05 14:55:00,25.56,25.57,25.46,25.53,134800.68972512425,14.5637,14.5694,14.5067,14.5466,134800.6897
2011-08-05 15:00:00,25.53,25.59,25.43,25.45,129323.4607972411,14.5466,14.5808,14.4896,14.501,129323.4608
2011-08-05 15:05:00,25.45,25.45,25.2,25.21,165026.87899381277,14.501,14.501,14.3586,14.3643,165026.879
2011-08-05 15:10:00,25.21,25.28,25.14,25.24,320519.3224464956,14.3643,14.4041,14.3244,14.3814,320519.3224
2011-08-05 15:15:00,25.24,25.26,25.17,25.2,175068.46536159853,14.3814,14.3927,14.3415,14.3586,175068.4654
2011-08-05 15:20:00,25.18,25.28,25.16,25.23,202860.330662339,14.3472,14.4041,14.3358,14.3757,202860.3307
2011-08-05 15:25:00,25.24,25.27,25.05,25.06,144335.12526625418,14.3814,14.3984,14.2731,14.2788,144335.1253
2011-08-05 15:30:00,25.04,25.18,25.04,25.13,213409.0678567806,14.2674,14.3472,14.2674,14.3187,213409.0679
2011-08-05 15:35:00,25.14,25.28,25.11,25.24,209351.8612435338,14.3244,14.4041,14.3073,14.3814,209351.8612
2011-08-05 15:40:00,25.25,25.34,25.24,25.32,250126.78770666395,14.387,14.4383,14.3814,14.4269,250126.7877
2011-08-05 15:45:00,25.33,25.34,25.18,25.18,382696.0137945025,14.4326,14.4383,14.3472,14.3472,382696.0138
2011-08-05 15:50:00,25.19,25.21,25.07,25.13,486154.7824322954,14.3529,14.3643,14.2845,14.3187,486154.7824
2011-08-05 15:55:00,25.13,25.22,25.11,25.19,871285.120194746,14.3187,14.37,14.3073,14.3529,871285.1202
2011-08-08 09:30:00,24.18,24.4,24.16,24.33,171518.4095750076,13.7774,13.9027,13.766,13.8628,171518.4096
2011-08-08 09:35:00,24.38,24.5,24.27,24.39,77594.07647834466,13.8913,13.9597,13.8287,13.897,77594.0765
2011-08-08 09:40:00,24.38,24.43,24.21,24.35,184805.7612333908,13.8913,13.9198,13.7945,13.8742,184805.7612
2011-08-08 09:45:00,24.35,24.45,24.2,24.29,174865.6050309362,13.8742,13.9312,13.7888,13.8401,174865.605
2011-08-08 09:50:00,24.29,24.43,24.2,24.24,166142.61081245562,13.8401,13.9198,13.7888,13.8116,166142.6108
2011-08-08 09:55:00,24.26,24.35,24.16,24.34,250126.78770666395,13.823,13.8742,13.766,13.8685,250126.7877
2011-08-08 10:00:00,24.34,24.45,24.29,24.34,135003.5500557866,13.8685,13.9312,13.8401,13.8685,135003.5501
2011-08-08 10:05:00,24.34,24.38,24.25,24.27,138655.0360077087,13.8685,13.8913,13.8173,13.8287,138655.036
2011-08-08 10:10:00,24.28,24.3,24.13,24.13,116340.3996348514,13.8344,13.8458,13.7489,13.7489,116340.3996
2011-08-08 10:15:00,24.13,24.14,23.95,23.97,177705.64966020896,13.7489,13.7546,13.6463,13.6577,177705.6497
2011-08-08 10:20:00,23.98,23.99,23.86,23.92,155391.01328735167,13.6634,13.6691,13.595,13.6292,155391.0133
2011-08-08 10:25:00,23.92,23.93,23.71,23.76,168881.2252763972,13.6292,13.6349,13.5096,13.5381,168881.2253
2011-08-08 10:30:00,23.76,23.86,23.59,23.65,255299.7261385536,13.5381,13.595,13.4412,13.4754,255299.7261
2011-08-08 10:35:00,23.67,23.75,23.55,23.75,152550.9686580789,13.4868,13.5324,13.4184,13.5324,152550.9687
2011-08-08 10:40:00,23.75,23.87,23.72,23.84,132569.22608783853,13.5324,13.6007,13.5153,13.5837,132569.2261
2011-08-08 10:45:00,23.85,23.95,23.7,23.92,175474.1860229232,13.5894,13.6463,13.5039,13.6292,175474.186
2011-08-08 10:50:00,23.93,23.95,23.86,23.86,177908.50999087127,13.6349,13.6463,13.595,13.595,177908.51
2011-08-08 10:55:00,23.87,23.91,23.71,23.77,149913.7843594685,13.6007,13.6235,13.5096,13.5438,149913.7844
2011-08-08 11:00:00,23.77,23.88,23.69,23.88,122020.48889339688,13.5438,13.6064,13.4982,13.6064,122020.4889
2011-08-08 11:05:00,23.89,24.08,23.84,24.07,142712.24262095548,13.6121,13.7204,13.5837,13.7147,142712.2426
2011-08-08 11:10:00,24.06,24.18,24.02,24.05,118369.0029414748,13.709,13.7774,13.6862,13.7033,118369.0029
2011-08-08 11:15:00,24.12,24.12,23.97,24.03,114818.94715488386,13.7432,13.7432,13.6577,13.6919,114818.9472
2011-08-08 11:20:00,24.03,24.05,23.88,23.94,84491.32772086418,13.6919,13.7033,13.6064,13.6406,84491.3277
2011-08-08 11:25:00,23.93,23.97,23.86,23.91,75058.32234506542,13.6349,13.6577,13.595,13.6235,75058.3223
2011-08-08 11:30:00,23.9,23.9,23.8,23.88,91388.57896338373,13.6178,13.6178,13.5609,13.6064,91388.579
2011-08-08 11:35:00,23.88,23.91,23.81,23.89,99908.71285120194,13.6064,13.6235,13.5666,13.6121,99908.7129
2011-08-08 11:40:00,23.89,23.97,23.83,23.86,89765.696318085,13.6121,13.6577,13.578,13.595,89765.6963
2011-08-08 11:45:00,23.86,23.98,23.81,23.98,83882.74672887717,13.595,13.6634,13.5666,13.6634,83882.7467
2011-08-08 11:50:00,23.98,24.02,23.91,23.99,63495.2834973121,13.6634,13.6862,13.6235,13.6691,63495.2835
2011-08-08 11:55:00,24.0,24.04,23.95,24.02,131352.06410386448,13.6748,13.6976,13.6463,13.6862,131352.0641
2011-08-08 12:00:00,24.02,24.02,23.79,23.79,81042.70209960442,13.6862,13.6862,13.5552,13.5552,81042.7021
2011-08-08 12:05:00,23.79,23.88,23.73,23.85,74855.46201440308,13.5552,13.6064,13.521,13.5894,74855.462
2011-08-08 12:10:00,23.86,23.89,23.81,23.84,68769.65209453291,13.595,13.6121,13.5666,13.5837,68769.6521
2011-08-08 12:15:00,23.83,23.83,23.68,23.71,98894.41119789024,13.578,13.578,13.4925,13.5096,98894.4112
2011-08-08 12:20:00,23.71,23.87,23.68,23.82,65016.73597727964,13.5096,13.6007,13.4925,13.5723,65016.736
2011-08-08 12:25:00,23.82,23.85,23.73,23.73,58525.2053960848,13.5723,13.5894,13.521,13.521,58525.2054
2011-08-08 12:30:00,23.73,23.79,23.71,23.74,53859.417790851,13.521,13.5552,13.5096,13.5267,53859.4178
2011-08-08 12:35:00,23.75,23.78,23.67,23.67,34891.97687392231,13.5324,13.5495,13.4868,13.4868,34891.9769
2011-08-08 12:40:00,23.68,23.83,23.67,23.74,66132.46779592251,13.4925,13.578,13.4868,13.5267,66132.4678
2011-08-08 12:45:00,23.74,23.82,23.69,23.79,64002.43432396795,13.5267,13.5723,13.4982,13.5552,64002.4343
2011-08-08 12:50:00,23.79,23.91,23.78,23.88,161476.82320722184,13.5552,13.6235,13.5495,13.6064,161476.8232
2011-08-08 12:55:00,23.89,23.9,23.75,23.77,84491.32772086418,13.6121,13.6178,13.5324,13.5438,84491.3277
2011-08-08 13:00:00,23.77,23.86,23.77,23.77,57916.624404097776,13.5438,13.595,13.5438,13.5438,57916.6244
2011-08-08 13:05:00,23.78,23.8,23.67,23.69,45947.86489501978,13.5495,13.5609,13.4868,13.4982,45947.8649
2011-08-08 13:10:00,23.69,23.74,23.63,23.64,118876.15376813064,13.4982,13.5267,13.464,13.4697,118876.1538
2011-08-08 13:15:00,23.64,23.68,23.58,23.66,116137.53930418906,13.4697,13.4925,13.4355,13.4811,116137.5393
2011-08-08 13:20:00,23.66,23.79,23.65,23.75,89258.54549142915,13.4811,13.5552,13.4754,13.5324,89258.5455
2011-08-08 13:25:00,23.75,23.79,23.72,23.72,41789.22811644183,13.5324,13.5552,13.5153,13.5153,41789.2281
2011-08-08 13:30:00,23.71,23.78,23.67,23.7,55178.00994015621,13.5096,13.5495,13.4868,13.5039,55178.0099
2011-08-08 13:35:00,23.69,23.71,23.55,23.56,105487.37194441629,13.4982,13.5096,13.4184,13.4241,105487.3719
2011-08-08 13:40:00,23.57,23.64,23.52,23.56,161071.10254589716,13.4298,13.4697,13.4013,13.4241,161071.1025
2011-08-08 13:45:00,23.56,23.57,23.42,23.45,117760.42194948778,13.4241,13.4298,13.3443,13.3614,117760.4219
2011-08-08 13:50:00,23.46,23.55,23.42,23.48,108428.84673902018,13.3671,13.4184,13.3443,13.3785,108428.8467
2011-08-08 13:55:00,23.49,23.52,23.29,23.3,125874.83517598134,13.3842,13.4013,13.2703,13.276,125874.8352
2011-08-08 14:00:00,23.31,23.44,23.27,23.44,121209.04757074754,13.2817,13.3557,13.2589,13.3557,121209.0476
2011-08-08 14:05:00,23.43,23.47,23.27,23.32,139872.19799168274,13.35,13.3728,13.2589,13.2874,139872.198
2011-08-08 14:10:00,23.32,23.41,23.18,23.19,150928.0860127802,13.2874,13.3386,13.2076,13.2133,150928.086
2011-08-08 14:15:00,23.19,23.19,22.96,23.1,167359.77279642966,13.2133,13.2133,13.0822,13.162,167359.7728
2011-08-08 14:20:00,23.09,23.12,22.88,22.91,103763.0591337864,13.1563,13.1734,13.0367,13.0538,103763.0591
2011-08-08 14:25:00,22.91,22.96,22.69,22.92,188254.38685465057,13.0538,13.0822,12.9284,13.0595,188254.3869
2011-08-08 14:30:00,22.92,23.12,22.84,23.09,217770.5649660209,13.0595,13.1734,13.0139,13.1563,217770.565
2011-08-08 14:35:00,23.09,23.18,22.97,23.0,156912.4657673192,13.1563,13.2076,13.0879,13.105,156912.4658
2011-08-08 14:40:00,23.01,23.2,23.01,23.18,109646.0087229942,13.1107,13.219,13.1107,13.2076,109646.0087
2011-08-08 14:45:00,23.16,23.18,22.99,23.05,118470.43310680595,13.1962,13.2076,13.0993,13.1335,118470.4331
2011-08-08 14:50:00,23.07,23.14,23.03,23.1,83172.73557155898,13.1449,13.1848,13.1221,13.162,83172.7356
2011-08-08 14:55:00,23.09,23.09,22.98,23.04,89765.696318085,13.1563,13.1563,13.0936,13.1278,89765.6963
2011-08-08 15:00:00,23.05,23.17,23.03,23.16,76072.62399837712,13.1335,13.2019,13.1221,13.1962,76072.624
2011-08-08 15:05:00,23.17,23.35,23.13,23.34,126179.12567197483,13.2019,13.3045,13.1791,13.2988,126179.1257
2011-08-08 15:10:00,23.33,23.46,23.26,23.46,165736.89015113094,13.2931,13.3671,13.2532,13.3671,165736.8902
2011-08-08 15:15:00,23.46,23.67,23.39,23.59,205801.8054569429,13.3671,13.4868,13.3273,13.4412,205801.8055
2011-08-08 15:20:00,23.58,23.64,23.51,23.62,159752.51039659194,13.4355,13.4697,13.3956,13.4583,159752.5104
2011-08-08 15:25:00,23.61,23.61,23.37,23.37,162085.40419920883,13.4526,13.4526,13.3159,13.3159,162085.4042
2011-08-08 15:30:00,23.36,23.4,23.18,23.23,214930.52033674816,13.3102,13.3329,13.2076,13.2361,214930.5203
2011-08-08 15:35:00,23.23,23.31,23.16,23.27,205396.08479561823,13.2361,13.2817,13.1962,13.2589,205396.0848
2011-08-08 15:40:00,23.28,23.32,23.16,23.2,160969.672380566,13.2646,13.2874,13.1962,13.219,160969.6724
2011-08-08 15:45:00,23.2,23.22,22.96,22.99,268789.93812759913,13.219,13.2304,13.0822,13.0993,268789.9381
2011-08-08 15:50:00,23.0,23.13,22.96,23.09,395476.2146262298,13.105,13.1791,13.0822,13.1563,395476.2146
2011-08-08 15:55:00,23.08,23.08,22.9,22.9,493153.4638401461,13.1506,13.1506,13.0481,13.0481,493153.4638
2011-08-09 09:30:00,23.69,23.72,23.18,23.52,303174.7641748656,13.4982,13.5153,13.2076,13.4013,303174.7642
2011-08-09 09:35:00,23.52,23.55,23.36,23.37,218074.8554620144,13.4013,13.4184,13.3102,13.3159,218074.8555
2011-08-09 09:40:00,23.36,23.38,23.21,23.26,200223.14636372856,13.3102,13.3216,13.2247,13.2532,200223.1464
2011-08-09 09:45:00,23.26,23.57,23.26,23.47,176792.77817222843,13.2532,13.4298,13.2532,13.3728,176792.7782
2011-08-09 09:50:00,23.47,23.61,23.46,23.57,145045.13642357237,13.3728,13.4526,13.3671,13.4298,145045.1364
2011-08-09 09:55:00,23.57,23.76,23.54,23.68,178009.94015620244,13.4298,13.5381,13.4127,13.4925,178009.9402
2011-08-09 10:00:00,23.67,23.94,23.67,23.84,127294.85749061772,13.4868,13.6406,13.4868,13.5837,127294.8575
2011-08-09 10:05:00,23.84,23.94,23.74,23.83,111674.6120296176,13.5837,13.6406,13.5267,13.578,111674.612
2011-08-09 10:10:00,23.83,23.97,23.77,23.96,115833.24880819557,13.578,13.6577,13.5438,13.652,115833.2488
2011-08-09 10:15:00,23.96,23.97,23.71,23.84,106197.38310173443,13.652,13.6577,13.5096,13.5837,106197.3831
2011-08-09 10:20:00,23.84,23.85,23.69,23.78,122223.34922405925,13.5837,13.5894,13.4982,13.5495,122223.3492
2011-08-09 10:25:00,23.76,23.81,23.69,23.78,157622.4769246374,13.5381,13.5666,13.4982,13.5495,157622.4769
2011-08-09 10:30:00,23.78,23.84,23.7,23.82,169591.23643371538,13.5495,13.5837,13.5039,13.5723,169591.2364
2011-08-09 10:35:00,23.83,23.85,23.7,23.71,137032.15336240997,13.578,13.5894,13.5039,13.5096,137032.1534
2011-08-09 10:40:00,23.7,23.72,23.6,23.64,174764.17486560502,13.5039,13.5153,13.4469,13.4697,174764.1749
2011-08-09 10:45:00,23.64,23.83,23.64,23.83,154478.14179937114,13.4697,13.578,13.4697,13.578,154478.1418
2011-08-09 10:50:00,23.83,23.88,23.7,23.77,136930.7231970788,13.578,13.6064,13.5039,13.5438,136930.7232
2011-08-09 10:55:00,23.77,23.8,23.7,23.73,235317.9835683132,13.5438,13.5609,13.5039,13.521,235317.9836
2011-08-09 11:00:00,23.73,23.74,23.59,23.62,210163.3025661832,13.521,13.5267,13.4412,13.4583,210163.3026
2011-08-09 11:05:00,23.63,23.75,23.61,23.7,104270.20996044224,13.464,13.5324,13.4526,13.5039,104270.21
2011-08-09 11:10:00,23.68,23.69,23.52,23.57,121411.90790140988,13.4925,13.4982,13.4013,13.4298,121411.9079
2011-08-09 11:15:00,23.57,23.68,23.57,23.66,59336.64671873416,13.4298,13.4925,13.4298,13.4811,59336.6467
2011-08-09 11:20:00,23.66,23.72,23.63,23.64,87229.94218480577,13.4811,13.5153,13.464,13.4697,87229.9422
2011-08-09 11:25:00,23.65,23.71,23.62,23.69,58626.63556141596,13.4754,13.5096,13.4583,13.4982,58626.6356
2011-08-09 11:30:00,23.7,23.73,23.63,23.69,134699.25955979308,13.5039,13.521,13.464,13.4982,134699.2596
2011-08-09 11:35:00,23.69,23.73,23.66,23.66,82767.0149102343,13.4982,13.521,13.4811,13.4811,82767.0149
2011-08-09 11:40:00,23.66,23.75,23.65,23.71,79622.67978496804,13.4811,13.5324,13.4754,13.5096,79622.6798
2011-08-09 11:45:00,23.71,23.75,23.68,23.71,102343.03681915002,13.5096,13.5324,13.4925,13.5096,102343.0368
2011-08-09 11:50:00,23.71,23.79,23.71,23.78,92605.74094735774,13.5096,13.5552,13.5096,13.5495,92605.7409
2011-08-09 11:55:00,23.78,23.82,23.75,23.76,92200.02028603306,13.5495,13.5723,13.5324,13.5381,92200.0203
2011-08-09 12:00:00,23.76,23.81,23.74,23.75,72826.8587077797,13.5381,13.5666,13.5267,13.5324,72826.8587
2011-08-09 12:05:00,23.74,23.75,23.68,23.74,83578.45623288366,13.5267,13.5324,13.4925,13.5267,83578.4562
2011-08-09 12:10:00,23.73,23.74,23.66,23.67,78608.37813165635,13.521,13.5267,13.4811,13.4868,78608.3781
2011-08-09 12:15:00,23.68,23.7,23.66,23.68,58423.77523075363,13.4925,13.5039,13.4811,13.4925,58423.7752
2011-08-09 12:20:00,23.69,23.74,23.68,23.72,75362.61284105893,13.4982,13.5267,13.4925,13.5153,75362.6128
2011-08-09 12:25:00,23.72,23.73,23.65,23.65,51019.37316157825,13.5153,13.521,13.4754,13.4754,51019.3732
2011-08-09 12:30:00,23.66,23.67,23.62,23.63,41282.07728978599,13.4811,13.4868,13.4583,13.464,41282.0773
2011-08-09 12:35:00,23.64,23.66,23.6,23.6,51323.66365757176,13.4697,13.4811,13.4469,13.4469,51323.6637
2011-08-09 12:40:00,23.6,23.61,23.56,23.58,53757.98762551983,13.4469,13.4526,13.4241,13.4355,53757.9876
2011-08-09 12:45:00,23.58,23.59,23.53,23.54,57308.04341211076,13.4355,13.4412,13.407,13.4127,57308.0434
2011-08-09 12:50:00,23.53,23.55,23.47,23.55,83071.30540622781,13.407,13.4184,13.3728,13.4184,83071.3054
2011-08-09 12:55:00,23.55,23.56,23.42,23.42,103053.0479764682,13.4184,13.4241,13.3443,13.3443,103053.048
2011-08-09 13:00:00,23.42,23.48,23.37,23.43,91591.43929404604,13.3443,13.3785,13.3159,13.35,91591.4393
2011-08-09 13:05:00,23.43,23.51,23.42,23.5,64509.5851506238,13.35,13.3956,13.3443,13.3899,64509.5852
2011-08-09 13:10:00,23.5,23.53,23.45,23.51,57308.04341211076,13.3899,13.407,13.3614,13.3956,57308.0434
2011-08-09 13:15:00,23.52,23.52,23.45,23.48,53250.83679886398,13.4013,13.4013,13.3614,13.3785,53250.8368
2011-08-09 13:20:00,23.47,23.5,23.44,23.46,59945.22771072117,13.3728,13.3899,13.3557,13.3671,59945.2277
2011-08-09 13:25:00,23.45,23.5,23.42,23.42,78811.2384623187,13.3614,13.3899,13.3443,13.3443,78811.2385
2011-08-09 13:30:00,23.42,23.45,23.36,23.37,65118.16614261081,13.3443,13.3614,13.3102,13.3159,65118.1661
2011-08-09 13:35:00,23.37,23.39,23.32,23.34,43716.40125773405,13.3159,13.3273,13.2874,13.2988,43716.4013
2011-08-09 13:40:00,23.34,23.39,23.31,23.37,69479.6632518511,13.2988,13.3273,13.2817,13.3159,69479.6633
2011-08-09 13:45:00,23.37,23.39,23.28,23.32,81651.28309159144,13.3159,13.3273,13.2646,13.2874,81651.2831
2011-08-09 13:50:00,23.32,23.35,23.23,23.23,68769.65209453291,13.2874,13.3045,13.2361,13.2361,68769.6521
2011-08-09 13:55:00,23.22,23.34,23.18,23.32,113804.64550157216,13.2304,13.2988,13.2076,13.2874,113804.6455
2011-08-09 14:00:00,23.31,23.36,23.28,23.28,70291.10457450045,13.2817,13.3102,13.2646,13.2646,70291.1046
2011-08-09 14:05:00,23.27,23.27,23.18,23.22,84288.46739020184,13.2589,13.2589,13.2076,13.2304,84288.4674
2011-08-09 14:10:00,23.22,23.29,23.2,23.28,64813.87564661731,13.2304,13.2703,13.219,13.2646,64813.8756
2011-08-09 14:15:00,23.26,23.61,23.23,23.29,126381.9860026372,13.2532,13.4526,13.2361,13.2703,126381.986
2011-08-09 14:20:00,23.27,23.37,22.82,23.0,366670.0476721777,13.2589,13.3159,13.0025,13.105,366670.0477
2011-08-09 14:25:00,23.02,23.41,23.02,23.27,231767.92778172228,13.1164,13.3386,13.1164,13.2589,231767.9278
2011-08-09 14:30:00,23.29,23.3,23.07,23.11,181559.99594279332,13.2703,13.276,13.1449,13.1677,181559.9959
2011-08-09 14:35:00,23.1,23.19,22.89,22.93,194847.3476011766,13.162,13.2133,13.0424,13.0652,194847.3476
2011-08-09 14:40:00,22.92,22.92,22.59,22.61,280150.1166446901,13.0595,13.0595,12.8714,12.8828,280150.1166
2011-08-09 14:45:00,22.6,22.9,22.58,22.77,229536.46414443656,12.8771,13.0481,12.8657,12.974,229536.4641
2011-08-09 14:50:00,22.77,23.12,22.76,22.94,220914.9000912872,12.974,13.1734,12.9683,13.0708,220914.9001
2011-08-09 14:55:00,22.93,22.98,22.83,22.85,209351.8612435338,13.0652,13.0936,13.0082,13.0196,209351.8612
2011-08-09 15:00:00,22.84,23.06,22.71,23.04,176082.76701491023,13.0139,13.1392,12.9398,13.1278,176082.767
2011-08-09 15:05:00,23.04,23.15,22.99,23.05,173749.87321229334,13.1278,13.1905,13.0993,13.1335,173749.8732
2011-08-09 15:10:00,23.05,23.41,23.04,23.37,155086.72279135816,13.1335,13.3386,13.1278,13.3159,155086.7228
2011-08-09 15:15:00,23.37,23.67,23.37,23.53,172329.85089765696,13.3159,13.4868,13.3159,13.407,172329.8509
2011-08-09 15:20:00,23.53,23.61,23.42,23.57,183588.5992494168,13.407,13.4526,13.3443,13.4298,183588.5992
2011-08-09 15:25:00,23.57,23.72,23.49,23.68,168881.2252763972,13.4298,13.5153,13.3842,13.4925,168881.2253
2011-08-09 15:30:00,23.67,23.72,23.52,23.64,145653.7174155594,13.4868,13.5153,13.4013,13.4697,145653.7174
2011-08-09 15:35:00,23.64,23.7,23.55,23.69,156303.88477533218,13.4697,13.5039,13.4184,13.4982,156303.8848
2011-08-09 15:40:00,23.69,23.88,23.66,23.81,222132.0620752612,13.4982,13.6064,13.4811,13.5666,222132.0621
2011-08-09 15:45:00,23.8,24.12,23.76,24.09,308956.2835987423,13.5609,13.7432,13.5381,13.7261,308956.2836
2011-08-09 15:50:00,24.09,24.18,24.04,24.13,467390.201846029,13.7261,13.7774,13.6976,13.7489,467390.2018
2011-08-09 15:55:00,24.14,24.46,24.13,24.44,581296.2775129323,13.7546,13.9369,13.7489,13.9255,581296.2775
2011-08-10 09:30:00,24.37,24.61,24.08,24.11,68668.22192920174,13.8856,14.0224,13.7204,13.7375,68668.2219
2011-08-10 09:35:00,24.12,24.26,24.02,24.19,345572.57328329445,13.7432,13.823,13.6862,13.7831,345572.5733
2011-08-10 09:40:00,24.19,24.53,24.11,24.5,134090.67856780606,13.7831,13.9768,13.7375,13.9597,134090.6786
2011-08-10 09:45:00,24.49,24.55,24.34,24.52,187341.51536667004,13.954,13.9882,13.8685,13.9711,187341.5154
2011-08-10 09:50:00,24.5,24.52,24.25,24.29,143320.82361294248,13.9597,13.9711,13.8173,13.8401,143320.8236
2011-08-10 09:55:00,24.29,24.4,24.23,24.25,112587.48351759811,13.8401,13.9027,13.8059,13.8173,112587.4835
2011-08-10 10:00:00,24.24,24.35,24.1,24.25,162795.41535652702,13.8116,13.8742,13.7318,13.8173,162795.4154
2011-08-10 10:05:00,24.24,24.38,24.13,24.13,156303.88477533218,13.8116,13.8913,13.7489,13.7489,156303.8848
2011-08-10 10:10:00,24.13,24.14,23.87,24.04,149203.77320215033,13.7489,13.7546,13.6007,13.6976,149203.7732
2011-08-10 10:15:00,24.03,24.11,23.94,23.99,138756.46617303987,13.6919,13.7375,13.6406,13.6691,138756.4662
2011-08-10 10:20:00,24.0,24.06,23.82,23.97,180444.26412415053,13.6748,13.709,13.5723,13.6577,180444.2641
2011-08-10 10:25:00,23.97,24.13,23.93,24.05,117658.9917841566,13.6577,13.7489,13.6349,13.7033,117658.9918
2011-08-10 10:30:00,24.06,24.37,23.96,24.28,162592.55502586468,13.709,13.8856,13.652,13.8344,162592.555
2011-08-10 10:35:00,24.27,24.3,24.08,24.22,116847.55046150726,13.8287,13.8458,13.7204,13.8002,116847.5505
2011-08-10 10:40:00,24.23,24.35,24.1,24.11,88649.96449944214,13.8059,13.8742,13.7318,13.7375,88649.9645
2011-08-10 10:45:00,24.11,24.19,24.09,24.18,129729.18145856578,13.7375,13.7831,13.7261,13.7774,129729.1815
2011-08-10 10:50:00,24.18,24.19,23.99,24.06,114920.37732021503,13.7774,13.7831,13.6691,13.709,114920.3773
2011-08-10 10:55:00,24.06,24.27,24.05,24.19,81651.28309159144,13.709,13.8287,13.7033,13.7831,81651.2831
2011-08-10 11:00:00,24.19,24.2,23.92,23.92,122933.36038137742,13.7831,13.7888,13.6292,13.6292,122933.3604
2011-08-10 11:05:00,23.93,24.03,23.86,23.98,125164.82401866314,13.6349,13.6919,13.595,13.6634,125164.824
2011-08-10 11:10:00,23.97,24.05,23.91,23.95,121716.1983974034,13.6577,13.7033,13.6235,13.6463,121716.1984
2011-08-10 11:15:00,23.96,24.09,23.92,23.98,115427.52814687089,13.652,13.7261,13.6292,13.6634,115427.5281
2011-08-10 11:20:00,23.97,24.0,23.87,23.94,117658.9917841566,13.6577,13.6748,13.6007,13.6406,117658.9918
2011-08-10 11:25:00,23.94,23.96,23.82,23.87,102647.32731514351,13.6406,13.652,13.5723,13.6007,102647.3273
2011-08-10 11:30:00,23.87,23.94,23.82,23.9,188254.38685465057,13.6007,13.6406,13.5723,13.6178,188254.3869
2011-08-10 11:35:00,23.91,23.91,23.71,23.78,174967.03519626736,13.6235,13.6235,13.5096,13.5495,174967.0352
2011-08-10 11:40:00,23.77,23.99,23.73,23.91,94634.34425398114,13.5438,13.6691,13.521,13.6235,94634.3443
2011-08-10 11:45:00,23.91,23.94,23.78,23.79,111268.89136829293,13.6235,13.6406,13.5495,13.5552,111268.8914
2011-08-10 11:50:00,23.8,23.94,23.78,23.94,83984.17689420834,13.5609,13.6406,13.5495,13.6406,83984.1769
2011-08-10 11:55:00,23.95,24.07,23.9,23.94,112283.19302160465,13.6463,13.7147,13.6178,13.6406,112283.193
2011-08-10 12:00:00,23.93,24.04,23.85,24.0,109037.4277310072,13.6349,13.6976,13.5894,13.6748,109037.4277
2011-08-10 12:05:00,24.01,24.08,24.0,24.0,145450.85708489706,13.6805,13.7204,13.6748,13.6748,145450.8571
2011-08-10 12:10:00,24.0,24.05,23.97,24.05,80839.84176894209,13.6748,13.7033,13.6577,13.7033,80839.8418
2011-08-10 12:15:00,24.04,24.18,24.03,24.18,85302.76904351354,13.6976,13.7774,13.6919,13.7774,85302.769
2011-08-10 12:20:00,24.17,24.18,24.11,24.17,78101.2273050005,13.7717,13.7774,13.7375,13.7717,78101.2273
2011-08-10 12:25:00,24.15,24.16,24.1,24.1,108428.84673902018,13.7603,13.766,13.7318,13.7318,108428.8467
2011-08-10 12:30:00,24.1,24.22,24.09,24.18,109747.4388883254,13.7318,13.8002,13.7261,13.7774,109747.4389
2011-08-10 12:35:00,24.18,24.19,24.08,24.12,76579.77482503296,13.7774,13.7831,13.7204,13.7432,76579.7748
2011-08-10 12:40:00,24.12,24.14,24.04,24.1,68566.79176387057,13.7432,13.7546,13.6976,13.7318,68566.7918
2011-08-10 12:45:00,24.1,24.2,24.09,24.12,79115.5289583122,13.7318,13.7888,13.7261,13.7432,79115.529
2011-08-10 12:50:00,24.12,24.21,24.11,24.19,59235.216553402985,13.7432,13.7945,13.7375,13.7831,59235.2166
2011-08-10 12:55:00,24.2,24.28,24.13,24.25,71711.12688913682,13.7888,13.8344,13.7489,13.8173,71711.1269
2011-08-10 13:00:00,24.24,24.26,24.13,24.24,103864.48929911756,13.8116,13.823,13.7489,13.8116,103864.4893
2011-08-10 13:05:00,24.23,24.23,24.1,24.16,80231.26077695507,13.8059,13.8059,13.7318,13.766,80231.2608
2011-08-10 13:10:00,24.16,24.22,24.12,24.17,57409.47357744193,13.766,13.8002,13.7432,13.7717,57409.4736
2011-08-10 13:15:00,24.17,24.2,24.02,24.05,100720.1541738513,13.7717,13.7888,13.6862,13.7033,100720.1542
2011-08-10 13:20:00,24.04,24.15,23.98,24.12,153362.40998072826,13.6976,13.7603,13.6634,13.7432,153362.41
2011-08-10 13:25:00,24.12,24.28,24.11,24.24,123744.80170402676,13.7432,13.8344,13.7375,13.8116,123744.8017
2011-08-10 13:30:00,24.24,24.37,24.23,24.37,271021.4017648849,13.8116,13.8856,13.8059,13.8856,271021.4018
2011-08-10 13:35:00,24.36,24.41,24.32,24.34,130337.7624505528,13.8799,13.9084,13.8572,13.8685,130337.7625
2011-08-10 13:40:00,24.34,24.42,24.29,24.33,114108.93599756568,13.8685,13.9141,13.8401,13.8628,114108.936
2011-08-10 13:45:00,24.34,24.62,24.34,24.53,253981.1339892484,13.8685,14.0281,13.8685,13.9768,253981.134
2011-08-10 13:50:00,24.52,24.64,24.51,24.64,102951.61781113704,13.9711,14.0395,13.9654,14.0395,102951.6178
2011-08-10 13:55:00,24.65,24.74,24.57,24.69,114413.22649355918,14.0452,14.0965,13.9996,14.068,114413.2265
2011-08-10 14:00:00,24.68,24.7,24.57,24.62,104878.79095242923,14.0623,14.0737,13.9996,14.0281,104878.791
2011-08-10 14:05:00,24.63,24.83,24.62,24.83,122831.93021604624,14.0338,14.1477,14.0281,14.1477,122831.9302
2011-08-10 14:10:00,24.84,25.0,24.82,24.93,187950.09635865703,14.1534,14.2446,14.142,14.2047,187950.0964
2011-08-10 14:15:00,24.93,24.98,24.75,24.85,166142.61081245562,14.2047,14.2332,14.1022,14.1591,166142.6108
2011-08-10 14:20:00,24.84,24.98,24.84,24.92,98691.55086722792,14.1534,14.2332,14.1534,14.199,98691.5509
2011-08-10 14:25:00,24.93,25.05,24.9,24.94,129932.04178922813,14.2047,14.2731,14.1876,14.2104,129932.0418
2011-08-10 14:30:00,24.93,25.0,24.86,24.86,103763.0591337864,14.2047,14.2446,14.1648,14.1648,103763.0591
2011-08-10 14:35:00,24.86,24.9,24.7,24.72,143117.96328228014,14.1648,14.1876,14.0737,14.0851,143117.9633
2011-08-10 14:40:00,24.72,24.8,24.71,24.76,78506.94796632518,14.0851,14.1306,14.0794,14.1079,78506.948
2011-08-10 14:45:00,24.76,24.89,24.72,24.78,109138.85789633838,14.1079,14.1819,14.0851,14.1193,109138.8579
2011-08-10 14:50:00,24.79,24.79,24.65,24.68,93822.90293133176,14.1249,14.1249,14.0452,14.0623,93822.9029
2011-08-10 14:55:00,24.68,24.78,24.67,24.67,127700.5781519424,14.0623,14.1193,14.0566,14.0566,127700.5782
2011-08-10 15:00:00,24.67,24.75,24.63,24.72,84187.03722487067,14.0566,14.1022,14.0338,14.0851,84187.0372
2011-08-10 15:05:00,24.73,24.75,24.46,24.48,186834.3645400142,14.0908,14.1022,13.9369,13.9483,186834.3645
2011-08-10 15:10:00,24.48,24.59,24.41,24.42,139872.19799168274,13.9483,14.011,13.9084,13.9141,139872.198
2011-08-10 15:15:00,24.43,24.49,24.34,24.43,131250.6339385333,13.9198,13.954,13.8685,13.9198,131250.6339
2011-08-10 15:20:00,24.43,24.49,24.38,24.47,113297.49467491632,13.9198,13.954,13.8913,13.9426,113297.4947
2011-08-10 15:25:00,24.48,24.57,24.32,24.36,142002.2314636373,13.9483,13.9996,13.8572,13.8799,142002.2315
2011-08-10 15:30:00,24.36,24.36,24.15,24.16,163708.28684450756,13.8799,13.8799,13.7603,13.766,163708.2868
2011-08-10 15:35:00,24.17,24.26,24.16,24.24,246475.30175474187,13.7717,13.823,13.766,13.8116,246475.3018
2011-08-10 15:40:00,24.24,24.34,24.09,24.15,298103.25590830715,13.8116,13.8685,13.7261,13.7603,298103.2559
2011-08-10 15:45:00,24.14,24.14,24.05,24.1,219292.01744598843,13.7546,13.7546,13.7033,13.7318,219292.0174
2011-08-10 15:50:00,24.11,24.12,23.9,23.91,384014.6059438077,13.7375,13.7432,13.6178,13.6235,384014.6059
2011-08-10 15:55:00,23.92,23.92,23.78,23.83,538594.17790851,13.6292,13.6292,13.5495,13.578,538594.1779
2011-08-11 09:30:00,23.8,24.09,23.76,24.01,238360.8885282483,13.7003,13.8672,13.6773,13.8212,238360.8885
2011-08-11 09:35:00,24.02,24.02,23.67,23.78,213307.63769144943,13.8269,13.8269,13.6255,13.6888,213307.6377
2011-08-11 09:40:00,23.78,23.92,23.66,23.66,167258.3426310985,13.6888,13.7694,13.6197,13.6197,167258.3426
2011-08-11 09:45:00,23.66,23.82,23.62,23.67,188355.8170199817,13.6197,13.7118,13.5967,13.6255,188355.817
2011-08-11 09:50:00,23.67,23.7,23.54,23.59,96865.80789126686,13.6255,13.6427,13.5506,13.5794,96865.8079
2011-08-11 09:55:00,23.6,23.89,23.54,23.76,105487.37194441629,13.5852,13.7521,13.5506,13.6773,105487.3719
2011-08-11 10:00:00,23.76,23.9,23.71,23.84,148696.62237549448,13.6773,13.7579,13.6485,13.7233,148696.6224
2011-08-11 10:05:00,23.84,23.84,23.68,23.8,106095.9529364033,13.7233,13.7233,13.6312,13.7003,106095.9529
2011-08-11 10:10:00,23.8,23.92,23.69,23.92,116441.82980018258,13.7003,13.7694,13.637,13.7694,116441.8298
2011-08-11 10:15:00,23.93,24.19,23.92,24.1,114413.22649355918,13.7751,13.9248,13.7694,13.873,114413.2265
2011-08-11 10:20:00,24.1,24.17,24.0,24.12,96662.94756060452,13.873,13.9133,13.8154,13.8845,96662.9476
2011-08-11 10:25:00,24.12,24.21,24.07,24.09,104878.79095242923,13.8845,13.9363,13.8557,13.8672,104878.791
2011-08-11 10:30:00,24.1,24.31,24.1,24.25,126483.41616796836,13.873,13.9939,13.873,13.9593,126483.4162
2011-08-11 10:35:00,24.25,24.41,24.15,24.38,142915.10295161782,13.9593,14.0514,13.9018,14.0342,142915.103
2011-08-11 10:40:00,24.38,24.41,24.27,24.4,98590.12070189674,14.0342,14.0514,13.9708,14.0457,98590.1207
2011-08-11 10:45:00,24.4,24.57,24.34,24.57,103560.19880312405,14.0457,14.1435,14.0111,14.1435,103560.1988
2011-08-11 10:50:00,24.57,24.62,24.45,24.45,119079.01409879298,14.1435,14.1723,14.0745,14.0745,119079.0141
2011-08-11 10:55:00,24.45,24.5,24.37,24.38,70291.10457450045,14.0745,14.1032,14.0284,14.0342,70291.1046
2011-08-11 11:00:00,24.37,24.47,24.36,24.45,73942.59052642256,14.0284,14.086,14.0227,14.0745,73942.5905
2011-08-11 11:05:00,24.45,24.46,24.36,24.37,78912.66862764987,14.0745,14.0802,14.0227,14.0284,78912.6686
2011-08-11 11:10:00,24.37,24.42,24.25,24.31,96257.22689927983,14.0284,14.0572,13.9593,13.9939,96257.2269
2011-08-11 11:15:00,24.32,24.34,24.22,24.31,74652.60168374075,13.9996,14.0111,13.9421,13.9939,74652.6017
2011-08-11 11:20:00,24.32,24.34,24.28,24.34,61060.95952936403,13.9996,14.0111,13.9766,14.0111,61060.9595
2011-08-11 11:25:00,24.34,24.37,24.24,24.33,95648.64590729284,14.0111,14.0284,13.9536,14.0054,95648.6459
2011-08-11 11:30:00,24.32,24.41,24.31,24.33,77594.07647834466,13.9996,14.0514,13.9939,14.0054,77594.0765
2011-08-11 11:35:00,24.34,24.35,24.23,24.28,67856.78060655239,14.0111,14.0169,13.9478,13.9766,67856.7806
2011-08-11 11:40:00,24.28,24.37,24.25,24.37,53555.12729485749,13.9766,14.0284,13.9593,14.0284,53555.1273
2011-08-11 11:45:00,24.37,24.4,24.3,24.36,54265.13845217568,14.0284,14.0457,13.9881,14.0227,54265.1385
2011-08-11 11:50:00,24.36,24.47,24.33,24.45,52946.54630287048,14.0227,14.086,14.0054,14.0745,52946.5463
2011-08-11 11:55:00,24.47,24.48,24.33,24.35,61973.83101734456,14.086,14.0917,14.0054,14.0169,61973.831
2011-08-11 12:00:00,24.36,24.46,24.33,24.43,68871.08225986408,14.0227,14.0802,14.0054,14.063,68871.0823
2011-08-11 12:05:00,24.42,24.5,24.4,24.45,41586.36778577949,14.0572,14.1032,14.0457,14.0745,41586.3678
2011-08-11 12:10:00,24.45,24.48,24.36,24.47,43310.68059640937,14.0745,14.0917,14.0227,14.086,43310.6806
2011-08-11 12:15:00,24.48,24.52,24.42,24.43,45339.28390303276,14.0917,14.1148,14.0572,14.063,45339.2839
2011-08-11 12:20:00,24.43,24.49,24.36,24.41,35500.55786590932,14.063,14.0975,14.0227,14.0514,35500.5579
2011-08-11 12:25:00,24.41,24.41,24.3,24.34,39152.04381783142,14.0514,14.0514,13.9881,14.0111,39152.0438
2011-08-11 12:30:00,24.34,24.49,24.34,24.48,45339.28390303276,14.0111,14.0975,14.0111,14.0917,45339.2839
2011-08-11 12:35:00,24.49,24.54,24.46,24.51,46962.16654833147,14.0975,14.1263,14.0802,14.109,46962.1665
2011-08-11 12:40:00,24.53,24.59,24.53,24.59,48686.47935896136,14.1205,14.1551,14.1205,14.1551,48686.4794
2011-08-11 12:45:00,24.59,24.67,24.58,24.58,63799.57399330561,14.1551,14.2011,14.1493,14.1493,63799.574
2011-08-11 12:50:00,24.58,24.65,24.58,24.62,32559.08307130541,14.1493,14.1896,14.1493,14.1723,32559.0831
2011-08-11 12:55:00,24.61,24.82,24.6,24.8,117050.4107921696,14.1666,14.2875,14.1608,14.2759,117050.4108
2011-08-11 13:00:00,24.8,24.81,24.66,24.68,165026.87899381277,14.2759,14.2817,14.1953,14.2069,165026.879
2011-08-11 13:05:00,24.68,24.76,24.67,24.73,96561.51739527336,14.2069,14.2529,14.2011,14.2356,96561.5174
2011-08-11 13:10:00,24.74,24.82,24.69,24.73,68363.93143320824,14.2414,14.2875,14.2126,14.2356,68363.9314
2011-08-11 13:15:00,24.74,24.8,24.68,24.68,54366.56861750685,14.2414,14.2759,14.2069,14.2069,54366.5686
2011-08-11 13:20:00,24.68,24.77,24.63,24.72,67451.05994522771,14.2069,14.2587,14.1781,14.2299,67451.0599
2011-08-11 13:25:00,24.73,24.83,24.7,24.78,64408.15498529263,14.2356,14.2932,14.2184,14.2644,64408.155
2011-08-11 13:30:00,24.79,24.86,24.75,24.84,63495.2834973121,14.2702,14.3105,14.2472,14.299,63495.2835
2011-08-11 13:35:00,24.84,24.89,24.79,24.82,98691.55086722792,14.299,14.3277,14.2702,14.2875,98691.5509
2011-08-11 13:40:00,24.83,24.84,24.7,24.72,104371.6401257734,14.2932,14.299,14.2184,14.2299,104371.6401
2011-08-11 13:45:00,24.73,24.83,24.73,24.81,81144.13226493559,14.2356,14.2932,14.2356,14.2817,81144.1323
2011-08-11 13:50:00,24.8,24.89,24.76,24.84,109240.28806166956,14.2759,14.3277,14.2529,14.299,109240.2881
2011-08-11 13:55:00,24.84,24.89,24.79,24.86,55685.16076681205,14.299,14.3277,14.2702,14.3105,55685.1608
2011-08-11 14:00:00,24.87,24.92,24.82,24.92,64103.86448929912,14.3162,14.345,14.2875,14.345,64103.8645
2011-08-11 14:05:00,24.91,24.97,24.91,24.96,56800.89258545492,14.3393,14.3738,14.3393,14.368,56800.8926
2011-08-11 14:10:00,24.96,25.09,24.96,25.08,91388.57896338373,14.368,14.4429,14.368,14.4371,91388.579
2011-08-11 14:15:00,25.07,25.11,25.01,25.01,83477.02606755249,14.4314,14.4544,14.3968,14.3968,83477.0261
2011-08-11 14:20:00,25.01,25.14,25.01,25.1,51222.23349224059,14.3968,14.4717,14.3968,14.4486,51222.2335
2011-08-11 14:25:00,25.11,25.12,25.04,25.1,102140.17648848768,14.4544,14.4601,14.4141,14.4486,102140.1765
2011-08-11 14:30:00,25.11,25.12,24.9,24.9,97170.09838726035,14.4544,14.4601,14.3335,14.3335,97170.0984
2011-08-11 14:35:00,24.91,25.02,24.91,25.0,57815.194238766606,14.3393,14.4026,14.3393,14.3911,57815.1942
2011-08-11 14:40:00,24.99,25.02,24.92,25.02,147479.46039152044,14.3853,14.4026,14.345,14.4026,147479.4604
2011-08-11 14:45:00,25.01,25.04,24.95,24.97,47266.45704432498,14.3968,14.4141,14.3623,14.3738,47266.457
2011-08-11 14:50:00,24.97,25.06,24.94,25.06,69276.80292118876,14.3738,14.4256,14.3565,14.4256,69276.8029
2011-08-11 14:55:00,25.05,25.16,25.03,25.12,63292.423166649765,14.4198,14.4832,14.4083,14.4601,63292.4232
2011-08-11 15:00:00,25.12,25.2,25.08,25.2,65828.177299929,14.4601,14.5062,14.4371,14.5062,65828.1773
2011-08-11 15:05:00,25.2,25.26,25.15,25.15,83071.30540622781,14.5062,14.5407,14.4774,14.4774,83071.3054
2011-08-11 15:10:00,25.16,25.29,25.16,25.27,99097.2715285526,14.4832,14.558,14.4832,14.5465,99097.2715
2011-08-11 15:15:00,25.26,25.36,25.24,25.3,134192.10873313723,14.5407,14.5983,14.5292,14.5638,134192.1087
2011-08-11 15:20:00,25.27,25.34,25.27,25.32,112790.34384826048,14.5465,14.5868,14.5465,14.5753,112790.3438
2011-08-11 15:25:00,25.33,25.35,25.24,25.34,126787.70666396186,14.581,14.5925,14.5292,14.5868,126787.7067
2011-08-11 15:30:00,25.34,25.44,25.29,25.43,137742.16451972816,14.5868,14.6443,14.558,14.6386,137742.1645
2011-08-11 15:35:00,25.43,25.48,25.39,25.41,168374.07444974134,14.6386,14.6674,14.6156,14.6271,168374.0744
2011-08-11 15:40:00,25.42,25.51,25.4,25.5,183487.1690840856,14.6328,14.6846,14.6213,14.6789,183487.1691
2011-08-11 15:45:00,25.51,25.55,25.43,25.44,290394.56334313826,14.6846,14.7077,14.6386,14.6443,290394.5633
2011-08-11 15:50:00,25.44,25.46,25.22,25.23,260878.385231768,14.6443,14.6559,14.5177,14.5235,260878.3852
2011-08-11 15:55:00,25.23,25.31,25.13,25.14,500253.5754133279,14.5235,14.5695,14.4659,14.4717,500253.5754
2011-08-12 09:30:00,25.53,25.63,25.3,25.5,169489.8062683842,14.6962,14.7537,14.5638,14.6789,169489.8063
2011-08-12 09:35:00,25.52,25.53,25.18,25.33,140277.9186530074,14.6904,14.6962,14.4947,14.581,140277.9187
2011-08-12 09:40:00,25.34,25.34,25.16,25.21,75768.33350238361,14.5868,14.5868,14.4832,14.512,75768.3335
2011-08-12 09:45:00,25.21,25.44,25.2,25.39,78304.08763566284,14.512,14.6443,14.5062,14.6156,78304.0876
2011-08-12 09:50:00,25.39,25.42,25.2,25.2,82767.0149102343,14.6156,14.6328,14.5062,14.5062,82767.0149
2011-08-12 09:55:00,25.21,25.28,25.01,25.18,118470.43310680595,14.512,14.5522,14.3968,14.4947,118470.4331
2011-08-12 10:00:00,25.19,25.29,25.07,25.11,175271.32569226087,14.5004,14.558,14.4314,14.4544,175271.3257
2011-08-12 10:05:00,25.11,25.2,25.0,25.06,62886.70250532508,14.4544,14.5062,14.3911,14.4256,62886.7025
2011-08-12 10:10:00,25.07,25.22,24.96,25.17,97474.38888325388,14.4314,14.5177,14.368,14.4889,97474.3889
2011-08-12 10:15:00,25.17,25.27,25.15,25.24,58018.05456942895,14.4889,14.5465,14.4774,14.5292,58018.0546
2011-08-12 10:20:00,25.24,25.26,25.12,25.19,45136.423572370426,14.5292,14.5407,14.4601,14.5004,45136.4236
2011-08-12 10:25:00,25.2,25.36,25.18,25.29,48483.61902829901,14.5062,14.5983,14.4947,14.558,48483.619
2011-08-12 10:30:00,25.3,25.34,25.25,25.34,64205.294654630285,14.5638,14.5868,14.535,14.5868,64205.2947
2011-08-12 10:35:00,25.35,25.48,25.33,25.45,67451.05994522771,14.5925,14.6674,14.581,14.6501,67451.0599
2011-08-12 10:40:00,25.44,25.45,25.27,25.29,69581.09341718227,14.6443,14.6501,14.5465,14.558,69581.0934
2011-08-12 10:45:00,25.29,25.37,25.22,25.22,41383.50745511715,14.558,14.6041,14.5177,14.5177,41383.5075
2011-08-12 10:50:00,25.22,25.24,25.12,25.22,81245.56243026676,14.5177,14.5292,14.4601,14.5177,81245.5624
2011-08-12 10:55:00,25.23,25.28,25.16,25.25,49193.6301856172,14.5235,14.5522,14.4832,14.535,49193.6302
2011-08-12 11:00:00,25.24,25.29,25.13,25.13,44527.8425803834,14.5292,14.558,14.4659,14.4659,44527.8426
2011-08-12 11:05:00,25.12,25.27,25.12,25.23,76985.49548635764,14.4601,14.5465,14.4601,14.5235,76985.4955
2011-08-12 11:10:00,25.23,25.28,25.19,25.24,40774.92646313013,14.5235,14.5522,14.5004,14.5292,40774.9265
2011-08-12 11:15:00,25.22,25.27,25.19,25.22,33167.664063292425,14.5177,14.5465,14.5004,14.5177,33167.6641
2011-08-12 11:20:00,25.21,25.22,25.13,25.18,59133.78638807181,14.512,14.5177,14.4659,14.4947,59133.7864
2011-08-12 11:25:00,25.18,25.27,25.17,25.24,43716.40125773405,14.4947,14.5465,14.4889,14.5292,43716.4013
2011-08-12 11:30:00,25.23,25.37,25.2,25.34,52946.54630287048,14.5235,14.6041,14.5062,14.5868,52946.5463
2011-08-12 11:35:00,25.34,25.48,25.34,25.43,38442.03266051324,14.5868,14.6674,14.5868,14.6386,38442.0327
2011-08-12 11:40:00,25.42,25.52,25.4,25.51,55076.57977482503,14.6328,14.6904,14.6213,14.6846,55076.5798
2011-08-12 11:45:00,25.52,25.61,25.52,25.55,57308.04341211076,14.6904,14.7422,14.6904,14.7077,57308.0434
2011-08-12 11:50:00,25.55,25.66,25.53,25.61,59032.35622274064,14.7077,14.771,14.6962,14.7422,59032.3562
2011-08-12 11:55:00,25.61,25.67,25.52,25.53,52946.54630287048,14.7422,14.7767,14.6904,14.6962,52946.5463
2011-08-12 12:00:00,25.54,25.61,25.54,25.58,49193.6301856172,14.7019,14.7422,14.7019,14.7249,49193.6302
2011-08-12 12:05:00,25.58,25.59,25.52,25.52,22821.78719951313,14.7249,14.7307,14.6904,14.6904,22821.7872
2011-08-12 12:10:00,25.52,25.52,25.44,25.44,20488.89339689624,14.6904,14.6904,14.6443,14.6443,20488.8934
2011-08-12 12:15:00,25.45,25.52,25.43,25.51,30834.770260675527,14.6501,14.6904,14.6386,14.6846,30834.7703
2011-08-12 12:20:00,25.5,25.52,25.47,25.48,20488.89339689624,14.6789,14.6904,14.6616,14.6674,20488.8934
2011-08-12 12:25:00,25.48,25.52,25.45,25.51,72015.41738513033,14.6674,14.6904,14.6501,14.6846,72015.4174
2011-08-12 12:30:00,25.5,25.52,25.43,25.52,64306.724819961455,14.6789,14.6904,14.6386,14.6904,64306.7248
2011-08-12 12:35:00,25.51,25.52,25.4,25.4,41484.93762044832,14.6846,14.6904,14.6213,14.6213,41484.9376
2011-08-12 12:40:00,25.4,25.46,25.37,25.43,25053.250836798863,14.6213,14.6559,14.6041,14.6386,25053.2508
2011-08-12 12:45:00,25.43,25.45,25.34,25.34,25864.69215944822,14.6386,14.6501,14.5868,14.5868,25864.6922
2011-08-12 12:50:00,25.34,25.39,25.32,25.38,65929.60746526017,14.5868,14.6156,14.5753,14.6098,65929.6075
2011-08-12 12:55:00,25.38,25.4,25.35,25.39,24444.669844811848,14.6098,14.6213,14.5925,14.6156,24444.6698
2011-08-12 13:00:00,25.38,25.46,25.37,25.41,87027.08185414343,14.6098,14.6559,14.6041,14.6271,87027.0819
2011-08-12 13:05:00,25.41,25.43,25.34,25.34,25154.68100213004,14.6271,14.6386,14.5868,14.5868,25154.681
2011-08-12 13:10:00,25.34,25.39,25.27,25.27,101734.455827163,14.5868,14.6156,14.5465,14.5465,101734.4558
2011-08-12 13:15:00,25.28,25.31,25.27,25.31,25966.12232477939,14.5522,14.5695,14.5465,14.5695,25966.1223
2011-08-12 13:20:00,25.31,25.34,25.24,25.26,50005.07150826656,14.5695,14.5868,14.5292,14.5407,50005.0715
2011-08-12 13:25:00,25.25,25.31,25.24,25.29,19474.59174358454,14.535,14.5695,14.5292,14.558,19474.5917
2011-08-12 13:30:00,25.3,25.31,25.24,25.25,27690.435135409272,14.5638,14.5695,14.5292,14.535,27690.4351
2011-08-12 13:35:00,25.24,25.35,25.24,25.3,34181.96571660412,14.5292,14.5925,14.5292,14.5638,34181.9657
2011-08-12 13:40:00,25.3,25.39,25.3,25.32,56800.89258545492,14.5638,14.6156,14.5638,14.5753,56800.8926
2011-08-12 13:45:00,25.32,25.37,25.31,25.32,31544.781417993712,14.5753,14.6041,14.5695,14.5753,31544.7814
2011-08-12 13:50:00,25.31,25.36,25.31,25.34,38442.03266051324,14.5695,14.5983,14.5695,14.5868,38442.0327
2011-08-12 13:55:00,25.35,25.36,25.31,25.36,43006.39010041586,14.5925,14.5983,14.5695,14.5983,43006.3901
2011-08-12 14:00:00,25.36,25.41,25.35,25.36,35500.55786590932,14.5983,14.6271,14.5925,14.5983,35500.5579
2011-08-12 14:05:00,25.37,25.46,25.36,25.45,30733.34009534436,14.6041,14.6559,14.5983,14.6501,30733.3401
2011-08-12 14:10:00,25.44,25.46,25.28,25.36,67653.92027589005,14.6443,14.6559,14.5522,14.5983,67653.9203
2011-08-12 14:15:00,25.37,25.4,25.22,25.3,98184.40004057209,14.6041,14.6213,14.5177,14.5638,98184.4
2011-08-12 14:20:00,25.3,25.3,25.17,25.21,53757.98762551983,14.5638,14.5638,14.4889,14.512,53757.9876
2011-08-12 14:25:00,25.21,25.3,25.2,25.25,50715.08266558475,14.512,14.5638,14.5062,14.535,50715.0827
2011-08-12 14:30:00,25.24,25.28,25.18,25.21,48280.75869763668,14.5292,14.5522,14.4947,14.512,48280.7587
2011-08-12 14:35:00,25.22,25.24,25.15,25.15,51222.23349224059,14.5177,14.5292,14.4774,14.4774,51222.2335
2011-08-12 14:40:00,25.15,25.22,25.14,25.22,42904.95993508469,14.4774,14.5177,14.4717,14.5177,42904.9599
2011-08-12 14:45:00,25.21,25.26,25.21,25.22,35601.98803124049,14.512,14.5407,14.512,14.5177,35601.988
2011-08-12 14:50:00,25.22,25.22,25.16,25.22,22821.78719951313,14.5177,14.5177,14.4832,14.5177,22821.7872
2011-08-12 14:55:00,25.22,25.25,25.18,25.23,43006.39010041586,14.5177,14.535,14.4947,14.5235,43006.3901
2011-08-12 15:00:00,25.23,25.3,25.22,25.23,49802.21117760422,14.5235,14.5638,14.5177,14.5235,49802.2112
2011-08-12 15:05:00,25.24,25.29,25.16,25.16,61973.83101734456,14.5292,14.558,14.4832,14.4832,61973.831
2011-08-12 15:10:00,25.17,25.24,25.14,25.17,82259.86408357846,14.4889,14.5292,14.4717,14.4889,82259.8641
2011-08-12 15:15:00,25.16,25.21,25.16,25.17,50005.07150826656,14.4832,14.512,14.4832,14.4889,50005.0715
2011-08-12 15:20:00,25.17,25.25,25.16,25.21,79014.09879298104,14.4889,14.535,14.4832,14.512,79014.0988
2011-08-12 15:25:00,25.2,25.22,25.15,25.16,67552.49011055888,14.5062,14.5177,14.4774,14.4832,67552.4901
2011-08-12 15:30:00,25.16,25.19,25.05,25.13,146668.01906887107,14.4832,14.5004,14.4198,14.4659,146668.0191
2011-08-12 15:35:00,25.14,25.18,25.11,25.15,86519.93102748758,14.4717,14.4947,14.4544,14.4774,86519.931
2011-08-12 15:40:00,25.15,25.2,25.13,25.15,95547.21574196166,14.4774,14.5062,14.4659,14.4774,95547.2157
2011-08-12 15:45:00,25.14,25.17,25.08,25.14,142103.66162896846,14.4717,14.4889,14.4371,14.4717,142103.6616
2011-08-12 15:50:00,25.15,25.19,25.1,25.12,154376.71163403997,14.4774,14.5004,14.4486,14.4601,154376.7116
2011-08-12 15:55:00,25.13,25.21,25.13,25.19,139060.75666903338,14.4659,14.512,14.4659,14.5004,139060.7567
2011-08-15 09:30:00,25.51,25.63,25.5,25.56,66538.18845724719,14.6846,14.7537,14.6789,14.7134,66538.1885
2011-08-15 09:35:00,25.55,25.63,25.44,25.59,57308.04341211076,14.7077,14.7537,14.6443,14.7307,57308.0434
2011-08-15 09:40:00,25.59,25.6,25.44,25.44,65016.73597727964,14.7307,14.7365,14.6443,14.6443,65016.736
2011-08-15 09:45:00,25.45,25.52,25.39,25.51,47165.02687899381,14.6501,14.6904,14.6156,14.6846,47165.0269
2011-08-15 09:50:00,25.51,25.55,25.44,25.44,30023.32893802617,14.6846,14.7077,14.6443,14.6443,30023.3289
2011-08-15 09:55:00,25.45,25.52,25.39,25.47,26371.842986104068,14.6501,14.6904,14.6156,14.6616,26371.843
2011-08-15 10:00:00,25.48,25.53,25.44,25.46,41180.647124454816,14.6674,14.6962,14.6443,14.6559,41180.6471
2011-08-15 10:05:00,25.46,25.49,25.38,25.4,66436.75829191602,14.6559,14.6731,14.6098,14.6213,66436.7583
2011-08-15 10:10:00,25.41,25.58,25.41,25.57,44832.13307637692,14.6271,14.7249,14.6271,14.7192,44832.1331
2011-08-15 10:15:00,25.57,25.62,25.56,25.62,82158.43391824729,14.7192,14.748,14.7134,14.748,82158.4339
2011-08-15 10:20:00,25.62,25.68,25.6,25.67,66842.47895324069,14.748,14.7825,14.7365,14.7767,66842.479
2011-08-15 10:25:00,25.67,25.73,25.64,25.68,57713.76407343544,14.7767,14.8113,14.7595,14.7825,57713.7641
2011-08-15 10:30:00,25.69,25.71,25.63,25.64,52337.965310883454,14.7883,14.7998,14.7537,14.7595,52337.9653
2011-08-15 10:35:00,25.63,25.68,25.62,25.63,41484.93762044832,14.7537,14.7825,14.748,14.7537,41484.9376
2011-08-15 10:40:00,25.62,25.63,25.53,25.54,73942.59052642256,14.748,14.7537,14.6962,14.7019,73942.5905
2011-08-15 10:45:00,25.54,25.57,25.5,25.52,32863.37356729891,14.7019,14.7192,14.6789,14.6904,32863.3736
2011-08-15 10:50:00,25.52,25.58,25.5,25.5,41383.50745511715,14.6904,14.7249,14.6789,14.6789,41383.5075
2011-08-15 10:55:00,25.51,25.54,25.47,25.52,60452.378537377015,14.6846,14.7019,14.6616,14.6904,60452.3785
2011-08-15 11:00:00,25.52,25.6,25.52,25.55,39557.7644791561,14.6904,14.7365,14.6904,14.7077,39557.7645
2011-08-15 11:05:00,25.55,25.58,25.53,25.54,22111.77604219495,14.7077,14.7249,14.6962,14.7019,22111.776
2011-08-15 11:10:00,25.54,25.58,25.54,25.58,29617.60827670149,14.7019,14.7249,14.7019,14.7249,29617.6083
2011-08-15 11:15:00,25.58,25.58,25.48,25.48,38746.32315650675,14.7249,14.7249,14.6674,14.6674,38746.3232
2011-08-15 11:20:00,25.48,25.54,25.47,25.51,31341.92108733137,14.6674,14.7019,14.6616,14.6846,31341.9211
2011-08-15 11:25:00,25.5,25.52,25.46,25.52,39862.05497514961,14.6789,14.6904,14.6559,14.6904,39862.055
2011-08-15 11:30:00,25.51,25.51,25.4,25.41,40267.77563647429,14.6846,14.6846,14.6213,14.6271,40267.7756
2011-08-15 11:35:00,25.41,25.45,25.4,25.44,27386.14463941576,14.6271,14.6501,14.6213,14.6443,27386.1446
2011-08-15 11:40:00,25.44,25.52,25.43,25.52,34891.97687392231,14.6443,14.6904,14.6386,14.6904,34891.9769
2011-08-15 11:45:00,25.52,25.55,25.52,25.53,29414.74794603915,14.6904,14.7077,14.6904,14.6962,29414.7479
2011-08-15 11:50:00,25.54,25.58,25.53,25.58,24850.39050613653,14.7019,14.7249,14.6962,14.7249,24850.3905
2011-08-15 11:55:00,25.58,25.61,25.57,25.6,29110.457450045644,14.7249,14.7422,14.7192,14.7365,29110.4575
2011-08-15 12:00:00,25.61,25.72,25.61,25.71,50613.65250025358,14.7422,14.8055,14.7422,14.7998,50613.6525
2011-08-15 12:05:00,25.72,25.72,25.58,25.58,41282.07728978599,14.8055,14.8055,14.7249,14.7249,41282.0773
2011-08-15 12:10:00,25.58,25.63,25.56,25.57,20184.60290090273,14.7249,14.7537,14.7134,14.7192,20184.6029
2011-08-15 12:15:00,25.58,25.59,25.56,25.57,11664.469013084492,14.7249,14.7307,14.7134,14.7192,11664.469
2011-08-15 12:20:00,25.57,25.59,25.52,25.54,27386.14463941576,14.7192,14.7307,14.6904,14.7019,27386.1446
2011-08-15 12:25:00,25.55,25.6,25.54,25.54,29719.03844203266,14.7077,14.7365,14.7019,14.7019,29719.0384
2011-08-15 12:30:00,25.54,25.56,25.52,25.53,32559.08307130541,14.7019,14.7134,14.6904,14.6962,32559.0831
2011-08-15 12:35:00,25.52,25.52,25.48,25.51,33471.95455928593,14.6904,14.6904,14.6674,14.6846,33471.9546
2011-08-15 12:40:00,25.51,25.54,25.49,25.54,29110.457450045644,14.6846,14.7019,14.6731,14.7019,29110.4575
2011-08-15 12:45:00,25.54,25.58,25.52,25.55,30124.759103357337,14.7019,14.7249,14.6904,14.7077,30124.7591
2011-08-15 12:50:00,25.55,25.65,25.55,25.62,24444.669844811848,14.7077,14.7652,14.7077,14.748,24444.6698
2011-08-15 12:55:00,25.63,25.64,25.6,25.6,27487.57480474693,14.7537,14.7595,14.7365,14.7365,27487.5748
2011-08-15 13:00:00,25.6,25.65,25.59,25.62,52845.116137539306,14.7365,14.7652,14.7307,14.748,52845.1161
2011-08-15 13:05:00,25.62,25.69,25.61,25.69,28299.016127396288,14.748,14.7883,14.7422,14.7883,28299.0161
2011-08-15 13:10:00,25.69,25.69,25.56,25.59,44832.13307637692,14.7883,14.7883,14.7134,14.7307,44832.1331
2011-08-15 13:15:00,25.59,25.65,25.59,25.61,25966.12232477939,14.7307,14.7652,14.7307,14.7422,25966.1223
2011-08-15 13:20:00,25.6,25.64,25.6,25.63,22720.357034181965,14.7365,14.7595,14.7365,14.7537,22720.357
2011-08-15 13:25:00,25.63,25.66,25.61,25.64,24241.809514149507,14.7537,14.771,14.7422,14.7595,24241.8095
2011-08-15 13:30:00,25.64,25.68,25.6,25.67,24343.23967948068,14.7595,14.7825,14.7365,14.7767,24343.2397
2011-08-15 13:35:00,25.67,25.7,25.64,25.65,24343.23967948068,14.7767,14.794,14.7595,14.7652,24343.2397
2011-08-15 13:40:00,25.65,25.68,25.63,25.68,24647.530175474185,14.7652,14.7825,14.7537,14.7825,24647.5302
2011-08-15 13:45:00,25.69,25.7,25.63,25.63,29921.898772695,14.7883,14.794,14.7537,14.7537,29921.8988
2011-08-15 13:50:00,25.64,25.7,25.62,25.67,26270.412820772897,14.7595,14.794,14.748,14.7767,26270.4128
2011-08-15 13:55:00,25.67,25.71,25.66,25.68,19677.45207424688,14.7767,14.7998,14.771,14.7825,19677.4521
2011-08-15 14:00:00,25.69,25.74,25.68,25.74,20894.614058220915,14.7883,14.817,14.7825,14.817,20894.6141
2011-08-15 14:05:00,25.73,25.74,25.69,25.71,39963.48514048078,14.8113,14.817,14.7883,14.7998,39963.4851
2011-08-15 14:10:00,25.7,25.71,25.67,25.7,30327.61943401968,14.794,14.7998,14.7767,14.794,30327.6194
2011-08-15 14:15:00,25.7,25.74,25.7,25.72,55583.73060148088,14.794,14.817,14.794,14.8055,55583.7306
2011-08-15 14:20:00,25.73,25.77,25.71,25.75,59640.93721472766,14.8113,14.8343,14.7998,14.8228,59640.9372
2011-08-15 14:25:00,25.74,25.78,25.74,25.76,32051.93224464956,14.817,14.8401,14.817,14.8286,32051.9322
2011-08-15 14:30:00,25.76,25.78,25.69,25.7,72623.99837711736,14.8286,14.8401,14.7883,14.794,72623.9984
2011-08-15 14:35:00,25.7,25.72,25.66,25.68,21706.05538087027,14.794,14.8055,14.771,14.7825,21706.0554
2011-08-15 14:40:00,25.68,25.72,25.68,25.68,25864.69215944822,14.7825,14.8055,14.7825,14.7825,25864.6922
2011-08-15 14:45:00,25.69,25.73,25.69,25.72,26574.703316766405,14.7883,14.8113,14.7883,14.8055,26574.7033
2011-08-15 14:50:00,25.71,25.73,25.66,25.66,39253.47398316259,14.7998,14.8113,14.771,14.771,39253.474
2011-08-15 14:55:00,25.68,25.73,25.67,25.73,42702.09960442236,14.7825,14.8113,14.7767,14.8113,42702.0996
2011-08-15 15:00:00,25.73,25.73,25.67,25.72,36210.56902322751,14.8113,14.8113,14.7767,14.8055,36210.569
2011-08-15 15:05:00,25.72,25.74,25.71,25.74,47266.45704432498,14.8055,14.817,14.7998,14.817,47266.457
2011-08-15 15:10:00,25.74,25.74,25.68,25.71,62480.98184400041,14.817,14.817,14.7825,14.7998,62480.9818
2011-08-15 15:15:00,25.71,25.73,25.68,25.72,74246.88102241607,14.7998,14.8113,14.7825,14.8055,74246.881
2011-08-15 15:20:00,25.72,25.76,25.66,25.66,87229.94218480577,14.8055,14.8286,14.771,14.771,87229.9422
2011-08-15 15:25:00,25.66,25.7,25.62,25.66,69276.80292118876,14.771,14.794,14.748,14.771,69276.8029
2011-08-15 15:30:00,25.66,25.73,25.64,25.72,79724.10995029921,14.771,14.8113,14.7595,14.8055,79724.11
2011-08-15 15:35:00,25.7,25.75,25.7,25.73,93214.32193934477,14.794,14.8228,14.794,14.8113,93214.3219
2011-08-15 15:40:00,25.73,25.74,25.69,25.73,77796.936809007,14.8113,14.817,14.7883,14.8113,77796.9368
2011-08-15 15:45:00,25.74,25.78,25.73,25.77,124251.95253068264,14.817,14.8401,14.8113,14.8343,124251.9525
2011-08-15 15:50:00,25.76,25.78,25.74,25.76,94532.91408864997,14.8286,14.8401,14.817,14.8286,94532.9141
2011-08-15 15:55:00,25.76,25.81,25.76,25.81,312202.04888933967,14.8286,14.8573,14.8286,14.8573,312202.0489
2011-08-16 09:30:00,25.56,25.61,25.4,25.48,85404.19920884472,14.7134,14.7422,14.6213,14.6674,85404.1992
2011-08-16 09:35:00,25.48,25.76,25.48,25.71,56496.602089461405,14.6674,14.8286,14.6674,14.7998,56496.6021
2011-08-16 09:40:00,25.69,25.77,25.6,25.7,68871.08225986408,14.7883,14.8343,14.7365,14.794,68871.0823
2011-08-16 09:45:00,25.7,25.74,25.64,25.65,42600.66943909119,14.794,14.817,14.7595,14.7652,42600.6694
2011-08-16 09:50:00,25.65,25.65,25.48,25.54,39760.62480981844,14.7652,14.7652,14.6674,14.7019,39760.6248
2011-08-16 09:55:00,25.54,25.63,25.54,25.55,30023.32893802617,14.7019,14.7537,14.7019,14.7077,30023.3289
2011-08-16 10:00:00,25.55,25.62,25.52,25.54,48990.76985495487,14.7077,14.748,14.6904,14.7019,48990.7699
2011-08-16 10:05:00,25.54,25.55,25.49,25.52,71609.69672380565,14.7019,14.7077,14.6731,14.6904,71609.6967
2011-08-16 10:10:00,25.52,25.58,25.5,25.56,36007.70869256517,14.6904,14.7249,14.6789,14.7134,36007.7087
2011-08-16 10:15:00,25.56,25.66,25.54,25.66,77492.6463130135,14.7134,14.771,14.7019,14.771,77492.6463
2011-08-16 10:20:00,25.66,25.72,25.64,25.7,34790.54670859114,14.771,14.8055,14.7595,14.794,34790.5467
2011-08-16 10:25:00,25.7,25.76,25.68,25.74,24241.809514149507,14.794,14.8286,14.7825,14.817,24241.8095
2011-08-16 10:30:00,25.73,25.74,25.65,25.69,30530.47976468201,14.8113,14.817,14.7652,14.7883,30530.4798
2011-08-16 10:35:00,25.68,25.74,25.64,25.73,37630.59133786388,14.7825,14.817,14.7595,14.8113,37630.5913
2011-08-16 10:40:00,25.72,25.78,25.67,25.67,33979.10538594178,14.8055,14.8401,14.7767,14.7767,33979.1054
2011-08-16 10:45:00,25.69,25.75,25.65,25.75,38543.462825844406,14.7883,14.8228,14.7652,14.8228,38543.4628
2011-08-16 10:50:00,25.74,25.82,25.71,25.79,22010.34587686378,14.817,14.8631,14.7998,14.8458,22010.3459
2011-08-16 10:55:00,25.8,25.85,25.77,25.85,21198.904554214423,14.8516,14.8804,14.8343,14.8804,21198.9046
2011-08-16 11:00:00,25.85,25.85,25.71,25.77,26980.423978091083,14.8804,14.8804,14.7998,14.8343,26980.424
2011-08-16 11:05:00,25.76,25.82,25.72,25.74,31240.490922000205,14.8286,14.8631,14.8055,14.817,31240.4909
2011-08-16 11:10:00,25.74,25.77,25.69,25.73,37224.870676539205,14.817,14.8343,14.7883,14.8113,37224.8707
2011-08-16 11:15:00,25.73,25.73,25.68,25.69,25154.68100213004,14.8113,14.8113,14.7825,14.7883,25154.681
2011-08-16 11:20:00,25.69,25.74,25.67,25.74,30327.61943401968,14.7883,14.817,14.7767,14.817,30327.6194
2011-08-16 11:25:00,25.74,25.81,25.72,25.8,13388.781823714373,14.817,14.8573,14.8055,14.8516,13388.7818
2011-08-16 11:30:00,25.79,25.82,25.75,25.76,20184.60290090273,14.8458,14.8631,14.8228,14.8286,20184.6029
2011-08-16 11:35:00,25.77,25.81,25.77,25.81,12171.61983974034,14.8343,14.8573,14.8343,14.8573,12171.6198
2011-08-16 11:40:00,25.81,25.92,25.81,25.91,23126.077695506643,14.8573,14.9207,14.8573,14.9149,23126.0777
2011-08-16 11:45:00,25.92,25.94,25.86,25.88,28096.15579673395,14.9207,14.9322,14.8861,14.8976,28096.1558
2011-08-16 11:50:00,25.88,25.89,25.85,25.87,34891.97687392231,14.8976,14.9034,14.8804,14.8919,34891.9769
2011-08-16 11:55:00,25.87,25.88,25.82,25.88,51627.95415356527,14.8919,14.8976,14.8631,14.8976,51627.9542
2011-08-16 12:00:00,25.87,25.92,25.85,25.87,31240.490922000205,14.8919,14.9207,14.8804,14.8919,31240.4909
2011-08-16 12:05:00,25.86,25.97,25.83,25.97,69682.52358251344,14.8861,14.9494,14.8689,14.9494,69682.5236
2011-08-16 12:10:00,25.98,26.02,25.75,25.88,139872.19799168274,14.9552,14.9782,14.8228,14.8976,139872.198
2011-08-16 12:15:00,25.88,25.94,25.75,25.8,91794.2996247084,14.8976,14.9322,14.8228,14.8516,91794.2996
2011-08-16 12:20:00,25.8,25.9,25.75,25.81,71406.83639314333,14.8516,14.9091,14.8228,14.8573,71406.8364
2011-08-16 12:25:00,25.81,25.85,25.67,25.72,183690.029414748,14.8573,14.8804,14.7767,14.8055,183690.0294
2011-08-16 12:30:00,25.72,25.72,25.63,25.68,68465.3615985394,14.8055,14.8055,14.7537,14.7825,68465.3616
2011-08-16 12:35:00,25.69,25.73,25.64,25.66,36616.28968455218,14.7883,14.8113,14.7595,14.771,36616.2897
2011-08-16 12:40:00,25.66,25.71,25.63,25.66,36109.13885789634,14.771,14.7998,14.7537,14.771,36109.1389
2011-08-16 12:45:00,25.66,25.69,25.55,25.6,60148.08804138351,14.771,14.7883,14.7077,14.7365,60148.088
2011-08-16 12:50:00,25.6,25.62,25.53,25.58,26270.412820772897,14.7365,14.748,14.6962,14.7249,26270.4128
2011-08-16 12:55:00,25.57,25.59,25.52,25.52,28806.166954052136,14.7192,14.7307,14.6904,14.6904,28806.167
2011-08-16 13:00:00,25.52,25.53,25.39,25.42,68566.79176387057,14.6904,14.6962,14.6156,14.6328,68566.7918
2011-08-16 13:05:00,25.42,25.45,25.32,25.45,79014.09879298104,14.6328,14.6501,14.5753,14.6501,79014.0988
2011-08-16 13:10:00,25.43,25.5,25.41,25.46,34790.54670859114,14.6386,14.6789,14.6271,14.6559,34790.5467
2011-08-16 13:15:00,25.47,25.49,25.43,25.47,29313.31778070798,14.6616,14.6731,14.6386,14.6616,29313.3178
2011-08-16 13:20:00,25.46,25.54,25.41,25.54,34384.826047266455,14.6559,14.7019,14.6271,14.7019,34384.826
2011-08-16 13:25:00,25.53,25.54,25.47,25.48,32457.652905974235,14.6962,14.7019,14.6616,14.6674,32457.6529
2011-08-16 13:30:00,25.47,25.58,25.44,25.53,39354.90414849376,14.6616,14.7249,14.6443,14.6962,39354.9041
2011-08-16 13:35:00,25.53,25.56,25.48,25.5,21706.05538087027,14.6962,14.7134,14.6674,14.6789,21706.0554
2011-08-16 13:40:00,25.5,25.53,25.46,25.48,27386.14463941576,14.6789,14.6962,14.6559,14.6674,27386.1446
2011-08-16 13:45:00,25.48,25.55,25.45,25.53,28299.016127396288,14.6674,14.7077,14.6501,14.6962,28299.0161
2011-08-16 13:50:00,25.53,25.66,25.53,25.62,64002.43432396795,14.6962,14.771,14.6962,14.748,64002.4343
2011-08-16 13:55:00,25.63,25.64,25.59,25.6,24241.809514149507,14.7537,14.7595,14.7307,14.7365,24241.8095
2011-08-16 14:00:00,25.59,25.7,25.59,25.66,29009.02728471448,14.7307,14.794,14.7307,14.771,29009.0273
2011-08-16 14:05:00,25.65,25.69,25.64,25.66,36311.99918855868,14.7652,14.7883,14.7595,14.771,36311.9992
2011-08-16 14:10:00,25.67,25.75,25.66,25.73,35804.84836190283,14.7767,14.8228,14.771,14.8113,35804.8484
2011-08-16 14:15:00,25.74,25.75,25.67,25.69,29617.60827670149,14.817,14.8228,14.7767,14.7883,29617.6083
2011-08-16 14:20:00,25.69,25.72,25.64,25.64,24647.530175474185,14.7883,14.8055,14.7595,14.7595,24647.5302
2011-08-16 14:25:00,25.64,25.68,25.63,25.67,37427.73100720154,14.7595,14.7825,14.7537,14.7767,37427.731
2011-08-16 14:30:00,25.67,25.68,25.58,25.59,42093.518612435335,14.7767,14.7825,14.7249,14.7307,42093.5186
2011-08-16 14:35:00,25.6,25.62,25.52,25.57,41687.79795111066,14.7365,14.748,14.6904,14.7192,41687.798
2011-08-16 14:40:00,25.57,25.62,25.56,25.62,21604.6252155391,14.7192,14.748,14.7134,14.748,21604.6252
2011-08-16 14:45:00,25.62,25.65,25.59,25.62,31646.211583324883,14.748,14.7652,14.7307,14.748,31646.2116
2011-08-16 14:50:00,25.63,25.64,25.54,25.55,27589.004970078106,14.7537,14.7595,14.7019,14.7077,27589.005
2011-08-16 14:55:00,25.56,25.58,25.5,25.52,33776.24505527944,14.7134,14.7249,14.6789,14.6904,33776.2451
2011-08-16 15:00:00,25.52,25.58,25.51,25.56,34283.395881935285,14.6904,14.7249,14.6846,14.7134,34283.3959
2011-08-16 15:05:00,25.56,25.63,25.55,25.63,40267.77563647429,14.7134,14.7537,14.7077,14.7537,40267.7756
2011-08-16 15:10:00,25.63,25.66,25.59,25.6,34891.97687392231,14.7537,14.771,14.7307,14.7365,34891.9769
2011-08-16 15:15:00,25.6,25.69,25.57,25.68,59539.50704939649,14.7365,14.7883,14.7192,14.7825,59539.507
2011-08-16 15:20:00,25.68,25.71,25.66,25.71,60858.0991987017,14.7825,14.7998,14.771,14.7998,60858.0992
2011-08-16 15:25:00,25.72,25.81,25.71,25.81,62278.12151333807,14.8055,14.8573,14.7998,14.8573,62278.1215
2011-08-16 15:30:00,25.81,25.81,25.75,25.76,47266.45704432498,14.8573,14.8573,14.8228,14.8286,47266.457
2011-08-16 15:35:00,25.77,25.8,25.75,25.78,46556.4458870068,14.8343,14.8516,14.8228,14.8401,46556.4459
2011-08-16 15:40:00,25.77,25.84,25.75,25.83,74145.4508570849,14.8343,14.8746,14.8228,14.8689,74145.4509
2011-08-16 15:45:00,25.83,25.84,25.71,25.77,132772.08641850087,14.8689,14.8746,14.7998,14.8343,132772.0864
2011-08-16 15:50:00,25.78,25.78,25.69,25.7,94025.76326199411,14.8401,14.8401,14.7883,14.794,94025.7633
2011-08-16 15:55:00,25.7,25.71,25.65,25.67,279135.81499137846,14.794,14.7998,14.7652,14.7767,279135.815
2011-08-17 09:30:00,25.64,25.84,25.64,25.84,92808.60127802008,14.7595,14.8746,14.7595,14.8746,92808.6013
2011-08-17 09:35:00,25.84,25.91,25.78,25.78,28501.87645805863,14.8746,14.9149,14.8401,14.8401,28501.8765
2011-08-17 09:40:00,25.79,25.92,25.78,25.87,29313.31778070798,14.8458,14.9207,14.8401,14.8919,29313.3178
2011-08-17 09:45:00,25.87,26.03,25.87,25.99,62278.12151333807,14.8919,14.984,14.8919,14.961,62278.1215
2011-08-17 09:50:00,25.99,26.08,25.97,26.04,48077.89836697434,14.961,15.0128,14.9494,14.9897,48077.8984
2011-08-17 09:55:00,26.04,26.06,25.93,25.94,55888.02109747439,14.9897,15.0012,14.9264,14.9322,55888.0211
2011-08-17 10:00:00,25.96,25.97,25.85,25.87,27994.72563140278,14.9437,14.9494,14.8804,14.8919,27994.7256
2011-08-17 10:05:00,25.86,25.89,25.83,25.87,22111.77604219495,14.8861,14.9034,14.8689,14.8919,22111.776
2011-08-17 10:10:00,25.87,25.94,25.85,25.94,17648.84876762349,14.8919,14.9322,14.8804,14.9322,17648.8488
2011-08-17 10:15:00,25.93,26.01,25.93,25.99,17547.41860229232,14.9264,14.9725,14.9264,14.961,17547.4186
2011-08-17 10:20:00,25.99,26.02,25.91,25.93,29617.60827670149,14.961,14.9782,14.9149,14.9264,29617.6083
2011-08-17 10:25:00,25.93,26.03,25.93,26.02,18460.290090272847,14.9264,14.984,14.9264,14.9782,18460.2901
2011-08-17 10:30:00,26.03,26.03,25.89,25.93,34891.97687392231,14.984,14.984,14.9034,14.9264,34891.9769
2011-08-17 10:35:00,25.93,25.94,25.89,25.93,17851.70909828583,14.9264,14.9322,14.9034,14.9264,17851.7091
2011-08-17 10:40:00,25.92,25.99,25.9,25.96,29313.31778070798,14.9207,14.961,14.9091,14.9437,29313.3178
2011-08-17 10:45:00,25.94,26.0,25.89,26.0,34891.97687392231,14.9322,14.9667,14.9034,14.9667,34891.9769
2011-08-17 10:50:00,25.99,26.02,25.89,25.92,44527.8425803834,14.961,14.9782,14.9034,14.9207,44527.8426
2011-08-17 10:55:00,25.93,25.94,25.81,25.82,37022.010345876864,14.9264,14.9322,14.8573,14.8631,37022.0103
2011-08-17 11:00:00,25.81,25.89,25.81,25.86,58829.4958920783,14.8573,14.9034,14.8573,14.8861,58829.4959
2011-08-17 11:05:00,25.86,25.89,25.83,25.86,25560.40166345471,14.8861,14.9034,14.8689,14.8861,25560.4017
2011-08-17 11:10:00,25.86,25.94,25.86,25.92,24951.820671467696,14.8861,14.9322,14.8861,14.9207,24951.8207
2011-08-17 11:15:00,25.92,25.92,25.78,25.79,43919.26158839639,14.9207,14.9207,14.8401,14.8458,43919.2616
2011-08-17 11:20:00,25.8,25.86,25.79,25.82,15924.53595699361,14.8516,14.8861,14.8458,14.8631,15924.536
2011-08-17 11:25:00,25.81,25.81,25.74,25.77,35297.69753524698,14.8573,14.8573,14.817,14.8343,35297.6975
2011-08-17 11:30:00,25.77,25.83,25.72,25.73,32761.943401967743,14.8343,14.8689,14.8055,14.8113,32761.9434
2011-08-17 11:35:00,25.74,25.74,25.68,25.71,30834.770260675527,14.817,14.817,14.7825,14.7998,30834.7703
2011-08-17 11:40:00,25.71,25.75,25.67,25.71,36514.85951922102,14.7998,14.8228,14.7767,14.7998,36514.8595
2011-08-17 11:45:00,25.7,25.74,25.67,25.73,36007.70869256517,14.794,14.817,14.7767,14.8113,36007.7087
2011-08-17 11:50:00,25.72,25.76,25.7,25.71,23937.519018156,14.8055,14.8286,14.794,14.7998,23937.519
2011-08-17 11:55:00,25.71,25.71,25.6,25.63,46657.87605233797,14.7998,14.7998,14.7365,14.7537,46657.8761
2011-08-17 12:00:00,25.63,25.67,25.59,25.6,43716.40125773405,14.7537,14.7767,14.7307,14.7365,43716.4013
2011-08-17 12:05:00,25.61,25.64,25.52,25.58,66943.90911857186,14.7422,14.7595,14.6904,14.7249,66943.9091
2011-08-17 12:10:00,25.58,25.62,25.53,25.62,40774.92646313013,14.7249,14.748,14.6962,14.748,40774.9265
2011-08-17 12:15:00,25.61,25.66,25.6,25.61,28096.15579673395,14.7422,14.771,14.7365,14.7422,28096.1558
2011-08-17 12:20:00,25.61,25.71,25.61,25.7,28400.44629272745,14.7422,14.7998,14.7422,14.794,28400.4463
2011-08-17 12:25:00,25.7,25.72,25.65,25.71,37529.16117253271,14.794,14.8055,14.7652,14.7998,37529.1612
2011-08-17 12:30:00,25.71,25.8,25.71,25.79,40470.63596713663,14.7998,14.8516,14.7998,14.8458,40470.636
2011-08-17 12:35:00,25.8,25.82,25.75,25.77,26067.55249011056,14.8516,14.8631,14.8228,14.8343,26067.5525
2011-08-17 12:40:00,25.78,25.81,25.78,25.81,22618.926868850795,14.8401,14.8573,14.8401,14.8573,22618.9269
2011-08-17 12:45:00,25.81,25.81,25.72,25.78,21300.3347195456,14.8573,14.8573,14.8055,14.8401,21300.3347
2011-08-17 12:50:00,25.78,25.83,25.69,25.7,27487.57480474693,14.8401,14.8689,14.7883,14.794,27487.5748
2011-08-17 12:55:00,25.69,25.71,25.64,25.7,43006.39010041586,14.7883,14.7998,14.7595,14.794,43006.3901
2011-08-17 13:00:00,25.71,25.72,25.63,25.7,43513.540927071714,14.7998,14.8055,14.7537,14.794,43513.5409
2011-08-17 13:05:00,25.7,25.71,25.63,25.71,38442.03266051324,14.794,14.7998,14.7537,14.7998,38442.0327
2011-08-17 13:10:00,25.7,25.76,25.67,25.7,29617.60827670149,14.794,14.8286,14.7767,14.794,29617.6083
2011-08-17 13:15:00,25.69,25.72,25.66,25.72,29009.02728471448,14.7883,14.8055,14.771,14.8055,29009.0273
2011-08-17 13:20:00,25.72,25.74,25.63,25.64,33269.094228623595,14.8055,14.817,14.7537,14.7595,33269.0942
2011-08-17 13:25:00,25.64,25.64,25.58,25.63,27791.86530074044,14.7595,14.7595,14.7249,14.7537,27791.8653
2011-08-17 13:30:00,25.63,25.68,25.58,25.58,17953.139263617,14.7537,14.7825,14.7249,14.7249,17953.1393
2011-08-17 13:35:00,25.58,25.62,25.57,25.6,33370.524393954765,14.7249,14.748,14.7192,14.7365,33370.5244
2011-08-17 13:40:00,25.59,25.59,25.52,25.54,58930.92605740947,14.7307,14.7307,14.6904,14.7019,58930.9261
2011-08-17 13:45:00,25.54,25.63,25.54,25.63,27386.14463941576,14.7019,14.7537,14.7019,14.7537,27386.1446
2011-08-17 13:50:00,25.64,25.71,25.6,25.71,15315.954965006593,14.7595,14.7998,14.7365,14.7998,15315.955
2011-08-17 13:55:00,25.7,25.7,25.62,25.65,28806.166954052136,14.794,14.794,14.748,14.7652,28806.167
2011-08-17 14:00:00,25.64,25.72,25.64,25.69,23430.36819150015,14.7595,14.8055,14.7595,14.7883,23430.3682
2011-08-17 14:05:00,25.68,25.7,25.65,25.69,15417.385130337763,14.7825,14.794,14.7652,14.7883,15417.3851
2011-08-17 14:10:00,25.69,25.75,25.69,25.7,19170.30124759104,14.7883,14.8228,14.7883,14.794,19170.3012
2011-08-17 14:15:00,25.7,25.77,25.67,25.76,30327.61943401968,14.794,14.8343,14.7767,14.8286,30327.6194
2011-08-17 14:20:00,25.75,25.77,25.68,25.7,23937.519018156,14.8228,14.8343,14.7825,14.794,23937.519
2011-08-17 14:25:00,25.71,25.72,25.64,25.68,20184.60290090273,14.7998,14.8055,14.7595,14.7825,20184.6029
2011-08-17 14:30:00,25.68,25.72,25.64,25.64,27791.86530074044,14.7825,14.8055,14.7595,14.7595,27791.8653
2011-08-17 14:35:00,25.64,25.66,25.61,25.62,23328.938026168984,14.7595,14.771,14.7422,14.748,23328.938
2011-08-17 14:40:00,25.62,25.72,25.61,25.69,26168.982655441727,14.748,14.8055,14.7422,14.7883,26168.9827
2011-08-17 14:45:00,25.69,25.7,25.64,25.7,22821.78719951313,14.7883,14.794,14.7595,14.794,22821.7872
2011-08-17 14:50:00,25.7,25.71,25.66,25.69,17953.139263617,14.794,14.7998,14.771,14.7883,17953.1393
2011-08-17 14:55:00,25.71,25.75,25.71,25.75,16634.547114311797,14.7998,14.8228,14.7998,14.8228,16634.5471
2011-08-17 15:00:00,25.76,25.76,25.67,25.7,40267.77563647429,14.8286,14.8286,14.7767,14.794,40267.7756
2011-08-17 15:05:00,25.7,25.77,25.69,25.76,17851.70909828583,14.794,14.8343,14.7883,14.8286,17851.7091
2011-08-17 15:10:00,25.76,25.8,25.75,25.75,24038.94918348717,14.8286,14.8516,14.8228,14.8228,24038.9492
2011-08-17 15:15:00,25.75,25.79,25.71,25.79,30429.04959935085,14.8228,14.8458,14.7998,14.8458,30429.0496
2011-08-17 15:20:00,25.79,25.8,25.73,25.75,33674.81488994827,14.8458,14.8516,14.8113,14.8228,33674.8149
2011-08-17 15:25:00,25.76,25.77,25.71,25.72,25154.68100213004,14.8286,14.8343,14.7998,14.8055,25154.681
2011-08-17 15:30:00,25.72,25.73,25.66,25.67,43209.2504310782,14.8055,14.8113,14.771,14.7767,43209.2504
2011-08-17 15:35:00,25.67,25.7,25.63,25.67,49700.78101227305,14.7767,14.794,14.7537,14.7767,49700.781
2011-08-17 15:40:00,25.68,25.71,25.65,25.68,71203.97606248099,14.7825,14.7998,14.7652,14.7825,71203.9761
2011-08-17 15:45:00,25.7,25.76,25.68,25.75,93011.46160868242,14.794,14.8286,14.7825,14.8228,93011.4616
2011-08-17 15:50:00,25.75,25.75,25.68,25.69,100923.01450451365,14.8228,14.8228,14.7825,14.7883,100923.0145
2011-08-17 15:55:00,25.7,25.76,25.7,25.74,163708.28684450756,14.794,14.8286,14.794,14.817,163708.2868
2011-08-18 09:30:00,24.87,24.89,24.64,24.66,292118.87615376816,14.3162,14.3277,14.1838,14.1953,292118.8762
2011-08-18 09:35:00,24.65,24.78,24.6,24.76,98082.9698752409,14.1896,14.2644,14.1608,14.2529,98082.9699
2011-08-18 09:40:00,24.75,24.8,24.55,24.6,59945.22771072117,14.2472,14.2759,14.132,14.1608,59945.2277
2011-08-18 09:45:00,24.6,24.65,24.55,24.57,50917.94299624708,14.1608,14.1896,14.132,14.1435,50917.943
2011-08-18 09:50:00,24.58,24.73,24.57,24.61,83984.17689420834,14.1493,14.2356,14.1435,14.1666,83984.1769
2011-08-18 09:55:00,24.61,24.71,24.53,24.63,77999.79713966933,14.1666,14.2241,14.1205,14.1781,77999.7971
2011-08-18 10:00:00,24.64,24.64,24.12,24.22,198600.26371842987,14.1838,14.1838,13.8845,13.9421,198600.2637
2011-08-18 10:05:00,24.23,24.23,24.0,24.12,156608.1752713257,13.9478,13.9478,13.8154,13.8845,156608.1753
2011-08-18 10:10:00,24.11,24.19,24.09,24.16,79216.95912364338,13.8787,13.9248,13.8672,13.9075,79216.9591
2011-08-18 10:15:00,24.15,24.4,24.13,24.31,53149.40663353281,13.9018,14.0457,13.8903,13.9939,53149.4066
2011-08-18 10:20:00,24.29,24.36,24.23,24.34,51729.38431889644,13.9824,14.0227,13.9478,14.0111,51729.3843
2011-08-18 10:25:00,24.36,24.46,24.34,24.42,87229.94218480577,14.0227,14.0802,14.0111,14.0572,87229.9422
2011-08-18 10:30:00,24.42,24.42,24.3,24.33,57815.194238766606,14.0572,14.0572,13.9881,14.0054,57815.1942
2011-08-18 10:35:00,24.33,24.4,24.26,24.37,101531.59549650064,14.0054,14.0457,13.9651,14.0284,101531.5955
2011-08-18 10:40:00,24.36,24.37,24.23,24.3,126179.12567197483,14.0227,14.0284,13.9478,13.9881,126179.1257
2011-08-18 10:45:00,24.3,24.36,24.2,24.34,50613.65250025358,13.9881,14.0227,13.9306,14.0111,50613.6525
2011-08-18 10:50:00,24.34,24.43,24.32,24.42,55178.00994015621,14.0111,14.063,13.9996,14.0572,55178.0099
2011-08-18 10:55:00,24.41,24.41,24.29,24.38,73841.16036109139,14.0514,14.0514,13.9824,14.0342,73841.1604
2011-08-18 11:00:00,24.37,24.39,24.27,24.29,53656.55746018866,14.0284,14.0399,13.9708,13.9824,53656.5575
2011-08-18 11:05:00,24.28,24.33,24.2,24.23,45643.57439902627,13.9766,14.0054,13.9306,13.9478,45643.5744
2011-08-18 11:10:00,24.22,24.25,24.17,24.17,84592.75788619535,13.9421,13.9593,13.9133,13.9133,84592.7579
2011-08-18 11:15:00,24.16,24.17,24.1,24.14,71406.83639314333,13.9075,13.9133,13.873,13.896,71406.8364
2011-08-18 11:20:00,24.12,24.18,24.1,24.14,33776.24505527944,13.8845,13.919,13.873,13.896,33776.2451
2011-08-18 11:25:00,24.13,24.18,24.13,24.16,41079.216959123645,13.8903,13.919,13.8903,13.9075,41079.217
2011-08-18 11:30:00,24.15,24.28,24.13,24.18,142407.95212496197,13.9018,13.9766,13.8903,13.919,142407.9521
2011-08-18 11:35:00,24.17,24.21,24.15,24.16,81346.99259559793,13.9133,13.9363,13.9018,13.9075,81346.9926
2011-08-18 11:40:00,24.16,24.25,24.14,24.23,70899.68556648747,13.9075,13.9593,13.896,13.9478,70899.6856
2011-08-18 11:45:00,24.23,24.33,24.23,24.31,57206.61324677959,13.9478,14.0054,13.9478,13.9939,57206.6132
2011-08-18 11:50:00,24.32,24.33,24.25,24.29,32761.943401967743,13.9996,14.0054,13.9593,13.9824,32761.9434
2011-08-18 11:55:00,24.29,24.29,24.24,24.29,34283.395881935285,13.9824,13.9824,13.9536,13.9824,34283.3959
2011-08-18 12:00:00,24.29,24.3,24.18,24.2,38239.172329850895,13.9824,13.9881,13.919,13.9306,38239.1723
2011-08-18 12:05:00,24.21,24.25,24.16,24.16,53555.12729485749,13.9363,13.9593,13.9075,13.9075,53555.1273
2011-08-18 12:10:00,24.16,24.25,24.15,24.22,81752.71325692261,13.9075,13.9593,13.9018,13.9421,81752.7133
2011-08-18 12:15:00,24.22,24.29,24.22,24.27,45237.85373770159,13.9421,13.9824,13.9421,13.9708,45237.8537
2011-08-18 12:20:00,24.28,24.31,24.22,24.23,46353.58555634446,13.9766,13.9939,13.9421,13.9478,46353.5856
2011-08-18 12:25:00,24.23,24.26,24.22,24.24,25661.83182878588,13.9478,13.9651,13.9421,13.9536,25661.8318
2011-08-18 12:30:00,24.23,24.24,24.18,24.2,77796.936809007,13.9478,13.9536,13.919,13.9306,77796.9368
2011-08-18 12:35:00,24.21,24.21,24.15,24.16,71711.12688913682,13.9363,13.9363,13.9018,13.9075,71711.1269
2011-08-18 12:40:00,24.15,24.17,24.13,24.15,52033.67481488995,13.9018,13.9133,13.8903,13.9018,52033.6748
2011-08-18 12:45:00,24.15,24.15,24.08,24.11,71508.2665584745,13.9018,13.9018,13.8615,13.8787,71508.2666
2011-08-18 12:50:00,24.12,24.12,24.07,24.1,37326.300841870376,13.8845,13.8845,13.8557,13.873,37326.3008
2011-08-18 12:55:00,24.1,24.12,24.08,24.1,34486.256212597626,13.873,13.8845,13.8615,13.873,34486.2562
2011-08-18 13:00:00,24.09,24.11,24.07,24.08,32356.22274064307,13.8672,13.8787,13.8557,13.8615,32356.2227
2011-08-18 13:05:00,24.08,24.08,23.97,23.99,55076.57977482503,13.8615,13.8615,13.7982,13.8097,55076.5798
2011-08-18 13:10:00,23.99,24.0,23.94,23.94,72421.13804645502,13.8097,13.8154,13.7809,13.7809,72421.138
2011-08-18 13:15:00,23.95,23.96,23.92,23.96,39456.33431382493,13.7866,13.7924,13.7694,13.7924,39456.3343
2011-08-18 13:20:00,23.96,23.98,23.94,23.96,39152.04381783142,13.7924,13.8039,13.7809,13.7924,39152.0438
2011-08-18 13:25:00,23.95,24.0,23.93,23.93,96155.79673394868,13.7866,13.8154,13.7751,13.7751,96155.7967
2011-08-18 13:30:00,23.94,23.95,23.86,23.87,119586.16492544884,13.7809,13.7866,13.7348,13.7406,119586.1649
2011-08-18 13:35:00,23.86,23.91,23.8,23.81,95952.93640328634,13.7348,13.7636,13.7003,13.7061,95952.9364
2011-08-18 13:40:00,23.81,23.91,23.81,23.88,55279.440105487374,13.7061,13.7636,13.7061,13.7463,55279.4401
2011-08-18 13:45:00,23.87,23.9,23.85,23.89,52033.67481488995,13.7406,13.7579,13.7291,13.7521,52033.6748
2011-08-18 13:50:00,23.89,23.94,23.86,23.88,94938.63474997463,13.7521,13.7809,13.7348,13.7463,94938.6347
2011-08-18 13:55:00,23.87,23.88,23.81,23.86,79926.97028096156,13.7406,13.7463,13.7061,13.7348,79926.9703
2011-08-18 14:00:00,23.87,24.04,23.86,23.97,147885.18105284512,13.7406,13.8384,13.7348,13.7982,147885.1811
2011-08-18 14:05:00,23.96,23.97,23.92,23.92,58220.91490009129,13.7924,13.7982,13.7694,13.7694,58220.9149
2011-08-18 14:10:00,23.92,23.96,23.88,23.92,51222.23349224059,13.7694,13.7924,13.7463,13.7694,51222.2335
2011-08-18 14:15:00,23.92,23.98,23.92,23.96,118267.57277614364,13.7694,13.8039,13.7694,13.7924,118267.5728
2011-08-18 14:20:00,23.96,24.0,23.91,23.99,87432.8025154681,13.7924,13.8154,13.7636,13.8097,87432.8025
2011-08-18 14:25:00,24.0,24.0,23.92,23.93,56902.32275078609,13.8154,13.8154,13.7694,13.7751,56902.3228
2011-08-18 14:30:00,23.93,23.95,23.88,23.92,63190.9930013186,13.7751,13.7866,13.7463,13.7694,63190.993
2011-08-18 14:35:00,23.92,24.0,23.92,23.94,75362.61284105893,13.7694,13.8154,13.7694,13.7809,75362.6128
2011-08-18 14:40:00,23.94,23.95,23.89,23.93,77086.92565168881,13.7809,13.7866,13.7521,13.7751,77086.9257
2011-08-18 14:45:00,23.93,23.94,23.89,23.92,83071.30540622781,13.7751,13.7809,13.7521,13.7694,83071.3054
2011-08-18 14:50:00,23.93,23.93,23.82,23.84,82259.86408357846,13.7751,13.7751,13.7118,13.7233,82259.8641
2011-08-18 14:55:00,23.85,23.88,23.77,23.78,106501.67359772796,13.7291,13.7463,13.683,13.6888,106501.6736
2011-08-18 15:00:00,23.78,23.8,23.66,23.67,168576.93478040368,13.6888,13.7003,13.6197,13.6255,168576.9348
2011-08-18 15:05:00,23.67,23.71,23.63,23.64,192920.1744598844,13.6255,13.6485,13.6024,13.6082,192920.1745
2011-08-18 15:10:00,23.63,23.69,23.63,23.64,130236.33228522162,13.6024,13.637,13.6024,13.6082,130236.3323
2011-08-18 15:15:00,23.65,23.66,23.58,23.63,83172.73557155898,13.6139,13.6197,13.5737,13.6024,83172.7356
2011-08-18 15:20:00,23.63,23.67,23.58,23.63,104675.93062176692,13.6024,13.6255,13.5737,13.6024,104675.9306
2011-08-18 15:25:00,23.62,23.68,23.61,23.65,160563.9517192413,13.5967,13.6312,13.5909,13.6139,160563.9517
2011-08-18 15:30:00,23.66,23.67,23.62,23.63,154275.2814687088,13.6197,13.6255,13.5967,13.6024,154275.2815
2011-08-18 15:35:00,23.64,23.66,23.61,23.65,226087.8385231768,13.6082,13.6197,13.5909,13.6139,226087.8385
2011-08-18 15:40:00,23.65,23.66,23.6,23.61,220610.60959529364,13.6139,13.6197,13.5852,13.5909,220610.6096
2011-08-18 15:45:00,23.6,23.67,23.58,23.65,315143.5236839436,13.5852,13.6255,13.5737,13.6139,315143.5237
2011-08-18 15:50:00,23.65,23.71,23.63,23.64,1063596.7136626432,13.6139,13.6485,13.6024,13.6082,1063596.7137
2011-08-18 15:55:00,23.64,23.78,23.64,23.73,560705.9539507049,13.6082,13.6888,13.6082,13.66,560705.954
2011-08-19 09:30:00,23.36,23.46,23.17,23.26,529161.1725327112,13.447,13.5046,13.3376,13.3894,529161.1725
2011-08-19 09:35:00,23.23,23.42,23.17,23.31,187341.51536667004,13.3722,13.4816,13.3376,13.4182,187341.5154
2011-08-19 09:40:00,23.31,23.55,23.31,23.46,107820.26574703316,13.4182,13.5564,13.4182,13.5046,107820.2657
2011-08-19 09:45:00,23.45,23.45,23.24,23.24,71001.11573181865,13.4988,13.4988,13.3779,13.3779,71001.1157
2011-08-19 09:50:00,23.25,23.44,23.23,23.42,130337.7624505528,13.3837,13.4931,13.3722,13.4816,130337.7625
2011-08-19 09:55:00,23.42,23.61,23.38,23.56,100618.72400852012,13.4816,13.5909,13.4585,13.5621,100618.724
2011-08-19 10:00:00,23.56,23.73,23.53,23.6,183690.029414748,13.5621,13.66,13.5449,13.5852,183690.0294
2011-08-19 10:05:00,23.6,23.66,23.53,23.63,236839.4360482808,13.5852,13.6197,13.5449,13.6024,236839.436
2011-08-19 10:10:00,23.62,23.68,23.58,23.6,91895.72979003956,13.5967,13.6312,13.5737,13.5852,91895.7298
2011-08-19 10:15:00,23.59,23.75,23.56,23.67,211887.61537681308,13.5794,13.6715,13.5621,13.6255,211887.6154
2011-08-19 10:20:00,23.67,23.72,23.6,23.68,146870.8793995334,13.6255,13.6542,13.5852,13.6312,146870.8794
2011-08-19 10:25:00,23.68,23.91,23.68,23.79,172329.85089765696,13.6312,13.7636,13.6312,13.6945,172329.8509
2011-08-19 10:30:00,23.79,23.81,23.68,23.73,122730.50005071508,13.6945,13.7061,13.6312,13.66,122730.5001
2011-08-19 10:35:00,23.73,23.73,23.62,23.65,124049.09220002028,13.66,13.66,13.5967,13.6139,124049.0922
2011-08-19 10:40:00,23.64,23.71,23.6,23.66,121006.1872400852,13.6082,13.6485,13.5852,13.6197,121006.1872
2011-08-19 10:45:00,23.66,23.69,23.57,23.68,120194.74591743584,13.6197,13.637,13.5679,13.6312,120194.7459
2011-08-19 10:50:00,23.68,23.71,23.6,23.66,105183.08144842276,13.6312,13.6485,13.5852,13.6197,105183.0814
2011-08-19 10:55:00,23.67,23.71,23.62,23.64,89055.6851607668,13.6255,13.6485,13.5967,13.6082,89055.6852
2011-08-19 11:00:00,23.63,23.68,23.61,23.65,77188.35581701998,13.6024,13.6312,13.5909,13.6139,77188.3558
2011-08-19 11:05:00,23.65,23.65,23.46,23.49,116847.55046150726,13.6139,13.6139,13.5046,13.5218,116847.5505
2011-08-19 11:10:00,23.5,23.53,23.37,23.37,105791.66244040978,13.5276,13.5449,13.4528,13.4528,105791.6624
2011-08-19 11:15:00,23.37,23.43,23.3,23.41,150928.0860127802,13.4528,13.4873,13.4125,13.4758,150928.086
2011-08-19 11:20:00,23.41,23.51,23.4,23.48,47469.31737498733,13.4758,13.5334,13.47,13.5161,47469.3174
2011-08-19 11:25:00,23.49,23.52,23.43,23.47,63089.562835987424,13.5218,13.5391,13.4873,13.5103,63089.5628
2011-08-19 11:30:00,23.46,23.54,23.46,23.5,150725.22568211786,13.5046,13.5506,13.5046,13.5276,150725.2257
2011-08-19 11:35:00,23.5,23.54,23.45,23.54,276194.3401967745,13.5276,13.5506,13.4988,13.5506,276194.3402
2011-08-19 11:40:00,23.54,23.66,23.53,23.64,107820.26574703316,13.5506,13.6197,13.5449,13.6082,107820.2657
2011-08-19 11:45:00,23.65,23.65,23.55,23.58,48382.18886296784,13.6139,13.6139,13.5564,13.5737,48382.1889
2011-08-19 11:50:00,23.59,23.66,23.56,23.63,49295.06035094837,13.5794,13.6197,13.5621,13.6024,49295.0604
2011-08-19 11:55:00,23.63,23.66,23.54,23.63,60553.808702708186,13.6024,13.6197,13.5506,13.6024,60553.8087
2011-08-19 12:00:00,23.64,23.65,23.51,23.55,79419.8194543057,13.6082,13.6139,13.5334,13.5564,79419.8195
2011-08-19 12:05:00,23.54,23.61,23.52,23.53,43817.83142306522,13.5506,13.5909,13.5391,13.5449,43817.8314
2011-08-19 12:10:00,23.54,23.54,23.49,23.53,34790.54670859114,13.5506,13.5506,13.5218,13.5449,34790.5467
2011-08-19 12:15:00,23.53,23.57,23.5,23.52,48382.18886296784,13.5449,13.5679,13.5276,13.5391,48382.1889
2011-08-19 12:20:00,23.52,23.55,23.47,23.48,36819.15001521452,13.5391,13.5564,13.5103,13.5161,36819.15
2011-08-19 12:25:00,23.49,23.52,23.47,23.52,46860.7363830003,13.5218,13.5391,13.5103,13.5391,46860.7364
2011-08-19 12:30:00,23.53,23.56,23.47,23.5,50512.22233492241,13.5449,13.5621,13.5103,13.5276,50512.2223
2011-08-19 12:35:00,23.5,23.55,23.48,23.51,90374.27731007202,13.5276,13.5564,13.5161,13.5334,90374.2773
2011-08-19 12:40:00,23.51,23.54,23.49,23.51,64611.015315954966,13.5334,13.5506,13.5218,13.5334,64611.0153
2011-08-19 12:45:00,23.51,23.59,23.51,23.54,50309.36200426007,13.5334,13.5794,13.5334,13.5506,50309.362
2011-08-19 12:50:00,23.54,23.56,23.51,23.56,37022.010345876864,13.5506,13.5621,13.5334,13.5621,37022.0103
2011-08-19 12:55:00,23.55,23.56,23.46,23.47,47773.60787098083,13.5564,13.5621,13.5046,13.5103,47773.6079
2011-08-19 13:00:00,23.46,23.46,23.42,23.42,63799.57399330561,13.5046,13.5046,13.4816,13.4816,63799.574
2011-08-19 13:05:00,23.42,23.45,23.41,23.44,105690.2322750786,13.4816,13.4988,13.4758,13.4931,105690.2323
2011-08-19 13:10:00,23.44,23.45,23.39,23.39,249518.20671467696,13.4931,13.4988,13.4643,13.4643,249518.2067
2011-08-19 13:15:00,23.39,23.46,23.38,23.46,82564.15457957197,13.4643,13.5046,13.4585,13.5046,82564.1546
2011-08-19 13:20:00,23.45,23.46,23.42,23.43,57916.624404097776,13.4988,13.5046,13.4816,13.4873,57916.6244
2011-08-19 13:25:00,23.44,23.49,23.44,23.47,25053.250836798863,13.4931,13.5218,13.4931,13.5103,25053.2508
2011-08-19 13:30:00,23.47,23.47,23.37,23.38,84694.18805152652,13.5103,13.5103,13.4528,13.4585,84694.1881
2011-08-19 13:35:00,23.38,23.42,23.36,23.4,49396.49051627954,13.4585,13.4816,13.447,13.47,49396.4905
2011-08-19 13:40:00,23.4,23.4,23.32,23.33,81144.13226493559,13.47,13.47,13.424,13.4297,81144.1323
2011-08-19 13:45:00,23.32,23.43,23.32,23.42,80129.8306116239,13.424,13.4873,13.424,13.4816,80129.8306
2011-08-19 13:50:00,23.42,23.42,23.33,23.35,57105.18308144842,13.4816,13.4816,13.4297,13.4413,57105.1831
2011-08-19 13:55:00,23.35,23.42,23.34,23.37,44629.272745714574,13.4413,13.4816,13.4355,13.4528,44629.2727
2011-08-19 14:00:00,23.36,23.41,23.33,23.33,68972.51242519525,13.447,13.4758,13.4297,13.4297,68972.5124
2011-08-19 14:05:00,23.33,23.36,23.25,23.36,148088.04138350746,13.4297,13.447,13.3837,13.447,148088.0414
2011-08-19 14:10:00,23.35,23.38,23.32,23.38,60756.66903337053,13.4413,13.4585,13.424,13.4585,60756.669
2011-08-19 14:15:00,23.38,23.38,23.3,23.32,71001.11573181865,13.4585,13.4585,13.4125,13.424,71001.1157
2011-08-19 14:20:00,23.33,23.36,23.3,23.35,216350.5426513845,13.4297,13.447,13.4125,13.4413,216350.5427
2011-08-19 14:25:00,23.34,23.4,23.34,23.36,74246.88102241607,13.4355,13.47,13.4355,13.447,74246.881
2011-08-19 14:30:00,23.37,23.38,23.3,23.31,88954.25499543564,13.4528,13.4585,13.4125,13.4182,88954.255
2011-08-19 14:35:00,23.31,23.42,23.3,23.42,105588.80210974744,13.4182,13.4816,13.4125,13.4816,105588.8021
2011-08-19 14:40:00,23.42,23.5,23.38,23.48,79216.95912364338,13.4816,13.5276,13.4585,13.5161,79216.9591
2011-08-19 14:45:00,23.48,23.48,23.33,23.36,114311.796328228,13.5161,13.5161,13.4297,13.447,114311.7963
2011-08-19 14:50:00,23.36,23.4,23.3,23.37,103560.19880312405,13.447,13.47,13.4125,13.4528,103560.1988
2011-08-19 14:55:00,23.36,23.39,23.33,23.35,54366.56861750685,13.447,13.4643,13.4297,13.4413,54366.5686
2011-08-19 15:00:00,23.36,23.38,23.31,23.37,132670.6562531697,13.447,13.4585,13.4182,13.4528,132670.6563
2011-08-19 15:05:00,23.37,23.42,23.32,23.35,104980.22111776042,13.4528,13.4816,13.424,13.4413,104980.2211
2011-08-19 15:10:00,23.36,23.39,23.31,23.35,86722.79135814992,13.447,13.4643,13.4182,13.4413,86722.7914
2011-08-19 15:15:00,23.34,23.35,23.25,23.32,127396.28765594888,13.4355,13.4413,13.3837,13.424,127396.2877
2011-08-19 15:20:00,23.33,23.45,23.31,23.38,150928.0860127802,13.4297,13.4988,13.4182,13.4585,150928.086
2011-08-19 15:25:00,23.39,23.42,23.31,23.35,253575.4133279237,13.4643,13.4816,13.4182,13.4413,253575.4133
2011-08-19 15:30:00,23.36,23.36,23.29,23.32,179227.1021401765,13.447,13.447,13.4067,13.424,179227.1021
2011-08-19 15:35:00,23.32,23.38,23.29,23.36,126990.5669946242,13.424,13.4585,13.4067,13.447,126990.567
2011-08-19 15:40:00,23.36,23.4,23.31,23.38,115528.95831220206,13.447,13.47,13.4182,13.4585,115528.9583
2011-08-19 15:45:00,23.38,23.44,23.36,23.42,200223.14636372856,13.4585,13.4931,13.447,13.4816,200223.1464
2011-08-19 15:50:00,23.42,23.47,23.38,23.39,233492.24059235217,13.4816,13.5103,13.4585,13.4643,233492.2406
2011-08-19 15:55:00,23.39,23.4,23.29,23.33,337153.86956080736,13.4643,13.47,13.4067,13.4297,337153.8696
2011-08-22 09:30:00,23.93,24.15,23.87,24.04,149102.34303681916,13.7751,13.9018,13.7406,13.8384,149102.343
2011-08-22 09:35:00,24.04,24.16,23.92,23.93,152246.67816208542,13.8384,13.9075,13.7694,13.7751,152246.6782
2011-08-22 09:40:00,23.91,23.96,23.74,23.76,95445.78557663049,13.7636,13.7924,13.6658,13.6773,95445.7856
2011-08-22 09:45:00,23.75,23.75,23.66,23.68,58728.06572674713,13.6715,13.6715,13.6197,13.6312,58728.0657
2011-08-22 09:50:00,23.71,23.71,23.65,23.66,71102.54589714982,13.6485,13.6485,13.6139,13.6197,71102.5459
2011-08-22 09:55:00,23.66,23.66,23.55,23.55,68668.22192920174,13.6197,13.6197,13.5564,13.5564,68668.2219
2011-08-22 10:00:00,23.56,23.69,23.55,23.66,91997.15995537072,13.5621,13.637,13.5564,13.6197,91997.16
2011-08-22 10:05:00,23.66,23.66,23.56,23.59,54772.28927883152,13.6197,13.6197,13.5621,13.5794,54772.2893
2011-08-22 10:10:00,23.58,23.64,23.54,23.63,113601.78517090985,13.5737,13.6082,13.5506,13.6024,113601.7852
2011-08-22 10:15:00,23.63,23.67,23.58,23.66,113398.92484024748,13.6024,13.6255,13.5737,13.6197,113398.9248
2011-08-22 10:20:00,23.66,23.66,23.52,23.52,99198.70169388376,13.6197,13.6197,13.5391,13.5391,99198.7017
2011-08-22 10:25:00,23.53,23.57,23.46,23.52,105994.52277107212,13.5449,13.5679,13.5046,13.5391,105994.5228
2011-08-22 10:30:00,23.54,23.58,23.53,23.56,54569.42894816919,13.5506,13.5737,13.5449,13.5621,54569.4289
2011-08-22 10:35:00,23.55,23.55,23.42,23.49,41484.93762044832,13.5564,13.5564,13.4816,13.5218,41484.9376
2011-08-22 10:40:00,23.48,23.48,23.42,23.42,34283.395881935285,13.5161,13.5161,13.4816,13.4816,34283.3959
2011-08-22 10:45:00,23.43,23.47,23.42,23.43,65726.74713459783,13.4873,13.5103,13.4816,13.4873,65726.7471
2011-08-22 10:50:00,23.43,23.5,23.42,23.42,72421.13804645502,13.4873,13.5276,13.4816,13.4816,72421.138
2011-08-22 10:55:00,23.41,23.42,23.37,23.42,87534.23268079926,13.4758,13.4816,13.4528,13.4816,87534.2327
2011-08-22 11:00:00,23.4,23.46,23.38,23.44,108327.416573689,13.47,13.5046,13.4585,13.4931,108327.4166
2011-08-22 11:05:00,23.44,23.49,23.4,23.49,52135.10498022112,13.4931,13.5218,13.47,13.5218,52135.105
2011-08-22 11:10:00,23.48,23.49,23.42,23.43,39862.05497514961,13.5161,13.5218,13.4816,13.4873,39862.055
2011-08-22 11:15:00,23.43,23.47,23.41,23.42,88447.1041687798,13.4873,13.5103,13.4758,13.4816,88447.1042
2011-08-22 11:20:00,23.41,23.42,23.32,23.34,62988.132670656254,13.4758,13.4816,13.424,13.4355,62988.1327
2011-08-22 11:25:00,23.32,23.4,23.32,23.4,70291.10457450045,13.424,13.47,13.424,13.47,70291.1046
2011-08-22 11:30:00,23.39,23.42,23.34,23.35,161172.53271122833,13.4643,13.4816,13.4355,13.4413,161172.5327
2011-08-22 11:35:00,23.34,23.35,23.19,23.24,110660.31037630592,13.4355,13.4413,13.3492,13.3779,110660.3104
2011-08-22 11:40:00,23.24,23.25,23.17,23.21,101430.1653311695,13.3779,13.3837,13.3376,13.3607,101430.1653
2011-08-22 11:45:00,23.2,23.29,23.17,23.29,77289.78598235115,13.3549,13.4067,13.3376,13.4067,77289.786
2011-08-22 11:50:00,23.28,23.29,23.17,23.19,86722.79135814992,13.401,13.4067,13.3376,13.3492,86722.7914
2011-08-22 11:55:00,23.19,23.19,23.11,23.13,75464.0430063901,13.3492,13.3492,13.3031,13.3146,75464.043
2011-08-22 12:00:00,23.14,23.17,23.12,23.15,41687.79795111066,13.3204,13.3376,13.3089,13.3261,41687.798
2011-08-22 12:05:00,23.15,23.26,23.13,23.26,44832.13307637692,13.3261,13.3894,13.3146,13.3894,44832.1331
2011-08-22 12:10:00,23.26,23.28,23.23,23.26,30733.34009534436,13.3894,13.401,13.3722,13.3894,30733.3401
2011-08-22 12:15:00,23.25,23.25,23.17,23.23,64813.87564661731,13.3837,13.3837,13.3376,13.3722,64813.8756
2011-08-22 12:20:00,23.23,23.27,23.18,23.18,46353.58555634446,13.3722,13.3952,13.3434,13.3434,46353.5856
2011-08-22 12:25:00,23.18,23.23,23.15,23.16,56598.032254792575,13.3434,13.3722,13.3261,13.3319,56598.0323
2011-08-22 12:30:00,23.16,23.22,23.12,23.12,42803.52976975353,13.3319,13.3664,13.3089,13.3089,42803.5298
2011-08-22 12:35:00,23.13,23.18,23.11,23.17,38543.462825844406,13.3146,13.3434,13.3031,13.3376,38543.4628
2011-08-22 12:40:00,23.16,23.24,23.13,23.21,44223.5520843899,13.3319,13.3779,13.3146,13.3607,44223.5521
2011-08-22 12:45:00,23.21,23.35,23.2,23.32,41079.216959123645,13.3607,13.4413,13.3549,13.424,41079.217
2011-08-22 12:50:00,23.33,23.41,23.27,23.41,33269.094228623595,13.4297,13.4758,13.3952,13.4758,33269.0942
2011-08-22 12:55:00,23.41,23.43,23.37,23.42,52540.825641545794,13.4758,13.4873,13.4528,13.4816,52540.8256
2011-08-22 13:00:00,23.41,23.47,23.37,23.46,60046.65787605234,13.4758,13.5103,13.4528,13.5046,60046.6579
2011-08-22 13:05:00,23.46,23.46,23.42,23.42,30936.200426006693,13.5046,13.5046,13.4816,13.4816,30936.2004
2011-08-22 13:10:00,23.42,23.42,23.36,23.36,40673.49629779896,13.4816,13.4816,13.447,13.447,40673.4963
2011-08-22 13:15:00,23.35,23.42,23.34,23.42,27690.435135409272,13.4413,13.4816,13.4355,13.4816,27690.4351
2011-08-22 13:20:00,23.42,23.45,23.38,23.39,38847.75332183792,13.4816,13.4988,13.4585,13.4643,38847.7533
2011-08-22 13:25:00,23.39,23.4,23.32,23.32,66741.04878790953,13.4643,13.47,13.424,13.424,66741.0488
2011-08-22 13:30:00,23.31,23.38,23.26,23.27,40166.34547114312,13.4182,13.4585,13.3894,13.3952,40166.3455
2011-08-22 13:35:00,23.26,23.27,23.2,23.24,50410.79216959124,13.3894,13.3952,13.3549,13.3779,50410.7922
2011-08-22 13:40:00,23.25,23.29,23.24,23.27,32660.513236636576,13.3837,13.4067,13.3779,13.3952,32660.5132
2011-08-22 13:45:00,23.27,23.27,23.2,23.24,46860.7363830003,13.3952,13.3952,13.3549,13.3779,46860.7364
2011-08-22 13:50:00,23.24,23.24,23.13,23.16,56598.032254792575,13.3779,13.3779,13.3146,13.3319,56598.0323
2011-08-22 13:55:00,23.17,23.28,23.15,23.26,40064.91530581195,13.3376,13.401,13.3261,13.3894,40064.9153
2011-08-22 14:00:00,23.26,23.28,23.19,23.2,66233.89796125368,13.3894,13.401,13.3492,13.3549,66233.898
2011-08-22 14:05:00,23.19,23.3,23.19,23.22,43817.83142306522,13.3492,13.4125,13.3492,13.3664,43817.8314
2011-08-22 14:10:00,23.22,23.25,23.19,23.23,62379.55167866924,13.3664,13.3837,13.3492,13.3722,62379.5517
2011-08-22 14:15:00,23.23,23.28,23.13,23.17,153362.40998072826,13.3722,13.401,13.3146,13.3376,153362.41
2011-08-22 14:20:00,23.17,23.24,23.15,23.18,75565.47317172127,13.3376,13.3779,13.3261,13.3434,75565.4732
2011-08-22 14:25:00,23.19,23.21,23.1,23.14,73232.57936910437,13.3492,13.3607,13.2973,13.3204,73232.5794
2011-08-22 14:30:00,23.13,23.13,23.05,23.07,83274.16573689015,13.3146,13.3146,13.2686,13.2801,83274.1657
2011-08-22 14:35:00,23.07,23.13,23.06,23.09,52135.10498022112,13.2801,13.3146,13.2743,13.2916,52135.105
2011-08-22 14:40:00,23.09,23.15,23.09,23.11,57510.9037427731,13.2916,13.3261,13.2916,13.3031,57510.9037
2011-08-22 14:45:00,23.1,23.15,23.09,23.14,57916.624404097776,13.2973,13.3261,13.2916,13.3204,57916.6244
2011-08-22 14:50:00,23.14,23.15,23.03,23.06,47976.46820164317,13.3204,13.3261,13.2571,13.2743,47976.4682
2011-08-22 14:55:00,23.06,23.09,23.03,23.04,55279.440105487374,13.2743,13.2916,13.2571,13.2628,55279.4401
2011-08-22 15:00:00,23.03,23.1,23.02,23.08,58829.4958920783,13.2571,13.2973,13.2513,13.2858,58829.4959
2011-08-22 15:05:00,23.07,23.16,23.06,23.1,72725.42854244853,13.2801,13.3319,13.2743,13.2973,72725.4285
2011-08-22 15:10:00,23.11,23.21,23.08,23.2,87838.52317679278,13.3031,13.3607,13.2858,13.3549,87838.5232
2011-08-22 15:15:00,23.19,23.22,23.17,23.18,93924.33309666294,13.3492,13.3664,13.3376,13.3434,93924.3331
2011-08-22 15:20:00,23.19,23.28,23.18,23.26,146160.86824221525,13.3492,13.401,13.3434,13.3894,146160.8682
2011-08-22 15:25:00,23.26,23.28,23.2,23.21,96257.22689927983,13.3894,13.401,13.3549,13.3607,96257.2269
2011-08-22 15:30:00,23.2,23.22,23.13,23.14,88345.67400344863,13.3549,13.3664,13.3146,13.3204,88345.674
2011-08-22 15:35:00,23.15,23.18,23.12,23.13,48077.89836697434,13.3261,13.3434,13.3089,13.3146,48077.8984
2011-08-22 15:40:00,23.13,23.16,23.08,23.16,68363.93143320824,13.3146,13.3319,13.2858,13.3319,68363.9314
2011-08-22 15:45:00,23.17,23.19,23.05,23.06,144943.7062582412,13.3376,13.3492,13.2686,13.2743,144943.7063
2011-08-22 15:50:00,23.05,23.08,22.96,22.99,286844.5075565473,13.2686,13.2858,13.2168,13.234,286844.5076
2011-08-22 15:55:00,22.99,23.06,22.99,23.05,348311.18774723605,13.234,13.2743,13.234,13.2686,348311.1877
2011-08-23 09:30:00,23.25,23.3,23.21,23.28,80028.40044629273,13.3837,13.4125,13.3607,13.401,80028.4004
2011-08-23 09:35:00,23.28,23.3,23.15,23.16,91388.57896338373,13.401,13.4125,13.3261,13.3319,91388.579
2011-08-23 09:40:00,23.16,23.3,23.14,23.22,126889.13682929304,13.3319,13.4125,13.3204,13.3664,126889.1368
2011-08-23 09:45:00,23.23,23.39,23.16,23.39,57713.76407343544,13.3722,13.4643,13.3319,13.4643,57713.7641
2011-08-23 09:50:00,23.37,23.45,23.34,23.4,76681.20499036413,13.4528,13.4988,13.4355,13.47,76681.205
2011-08-23 09:55:00,23.41,23.54,23.4,23.41,52743.685972208135,13.4758,13.5506,13.47,13.4758,52743.686
2011-08-23 10:00:00,23.41,23.59,23.39,23.5,86215.64053149406,13.4758,13.5794,13.4643,13.5276,86215.6405
2011-08-23 10:05:00,23.51,23.69,23.49,23.66,78101.2273050005,13.5334,13.637,13.5218,13.6197,78101.2273
2011-08-23 10:10:00,23.67,23.71,23.59,23.6,85099.9087128512,13.6255,13.6485,13.5794,13.5852,85099.9087
2011-08-23 10:15:00,23.6,23.61,23.44,23.46,71609.69672380565,13.5852,13.5909,13.4931,13.5046,71609.6967
2011-08-23 10:20:00,23.46,23.49,23.41,23.43,51222.23349224059,13.5046,13.5218,13.4758,13.4873,51222.2335
2011-08-23 10:25:00,23.43,23.54,23.42,23.5,52033.67481488995,13.4873,13.5506,13.4816,13.5276,52033.6748
2011-08-23 10:30:00,23.51,23.54,23.47,23.52,56395.17192413024,13.5334,13.5506,13.5103,13.5391,56395.1719
2011-08-23 10:35:00,23.53,23.62,23.52,23.62,66132.46779592251,13.5449,13.5967,13.5391,13.5967,66132.4678
2011-08-23 10:40:00,23.63,23.66,23.57,23.59,62278.12151333807,13.6024,13.6197,13.5679,13.5794,62278.1215
2011-08-23 10:45:00,23.59,23.64,23.54,23.57,54062.27812151334,13.5794,13.6082,13.5506,13.5679,54062.2781
2011-08-23 10:50:00,23.57,23.59,23.5,23.51,70798.2554011563,13.5679,13.5794,13.5276,13.5334,70798.2554
2011-08-23 10:55:00,23.52,23.57,23.5,23.55,96967.23805659804,13.5391,13.5679,13.5276,13.5564,96967.2381
2011-08-23 11:00:00,23.55,23.7,23.54,23.67,138046.45501572167,13.5564,13.6427,13.5506,13.6255,138046.455
2011-08-23 11:05:00,23.67,23.67,23.56,23.59,62886.70250532508,13.6255,13.6255,13.5621,13.5794,62886.7025
2011-08-23 11:10:00,23.58,23.64,23.54,23.63,61060.95952936403,13.5737,13.6082,13.5506,13.6024,61060.9595
2011-08-23 11:15:00,23.64,23.69,23.63,23.66,108225.98640835784,13.6082,13.637,13.6024,13.6197,108225.9864
2011-08-23 11:20:00,23.66,23.77,23.66,23.76,124150.52236535144,13.6197,13.683,13.6197,13.6773,124150.5224
2011-08-23 11:25:00,23.75,23.84,23.75,23.79,50917.94299624708,13.6715,13.7233,13.6715,13.6945,50917.943
2011-08-23 11:30:00,23.8,23.86,23.78,23.78,55178.00994015621,13.7003,13.7348,13.6888,13.6888,55178.0099
2011-08-23 11:35:00,23.78,23.94,23.74,23.92,73131.1492037732,13.6888,13.7809,13.6658,13.7694,73131.1492
2011-08-23 11:40:00,23.92,23.93,23.87,23.93,52135.10498022112,13.7694,13.7751,13.7406,13.7751,52135.105
2011-08-23 11:45:00,23.93,24.0,23.93,23.99,65422.45663860432,13.7751,13.8154,13.7751,13.8097,65422.4566
2011-08-23 11:50:00,24.0,24.04,23.97,24.02,55583.73060148088,13.8154,13.8384,13.7982,13.8269,55583.7306
2011-08-23 11:55:00,24.02,24.09,24.01,24.06,50410.79216959124,13.8269,13.8672,13.8212,13.85,50410.7922
2011-08-23 12:00:00,24.06,24.06,23.94,23.95,64509.5851506238,13.85,13.85,13.7809,13.7866,64509.5852
2011-08-23 12:05:00,23.95,23.95,23.87,23.89,32457.652905974235,13.7866,13.7866,13.7406,13.7521,32457.6529
2011-08-23 12:10:00,23.89,23.96,23.82,23.83,96662.94756060452,13.7521,13.7924,13.7118,13.7176,96662.9476
2011-08-23 12:15:00,23.83,23.83,23.74,23.74,48280.75869763668,13.7176,13.7176,13.6658,13.6658,48280.7587
2011-08-23 12:20:00,23.74,23.77,23.68,23.7,133684.95790648137,13.6658,13.683,13.6312,13.6427,133684.9579
2011-08-23 12:25:00,23.69,23.75,23.68,23.72,40673.49629779896,13.637,13.6715,13.6312,13.6542,40673.4963
2011-08-23 12:30:00,23.73,23.82,23.71,23.77,64509.5851506238,13.66,13.7118,13.6485,13.683,64509.5852
2011-08-23 12:35:00,23.77,23.82,23.74,23.78,51729.38431889644,13.683,13.7118,13.6658,13.6888,51729.3843
2011-08-23 12:40:00,23.78,23.87,23.75,23.85,69783.95374784461,13.6888,13.7406,13.6715,13.7291,69783.9537
2011-08-23 12:45:00,23.85,23.86,23.79,23.82,51729.38431889644,13.7291,13.7348,13.6945,13.7118,51729.3843
2011-08-23 12:50:00,23.83,23.92,23.83,23.91,115630.3884775332,13.7176,13.7694,13.7176,13.7636,115630.3885
2011-08-23 12:55:00,23.91,23.94,23.88,23.9,68668.22192920174,13.7636,13.7809,13.7463,13.7579,68668.2219
2011-08-23 13:00:00,23.9,23.96,23.9,23.94,51729.38431889644,13.7579,13.7924,13.7579,13.7809,51729.3843
2011-08-23 13:05:00,23.94,23.96,23.83,23.83,50309.36200426007,13.7809,13.7924,13.7176,13.7176,50309.362
2011-08-23 13:10:00,23.83,23.84,23.76,23.8,82462.7244142408,13.7176,13.7233,13.6773,13.7003,82462.7244
2011-08-23 13:15:00,23.79,23.82,23.77,23.78,37630.59133786388,13.6945,13.7118,13.683,13.6888,37630.5913
2011-08-23 13:20:00,23.77,23.81,23.76,23.77,17344.558271629983,13.683,13.7061,13.6773,13.683,17344.5583
2011-08-23 13:25:00,23.76,23.8,23.74,23.8,33066.233897961254,13.6773,13.7003,13.6658,13.7003,33066.2339
2011-08-23 13:30:00,23.79,23.85,23.77,23.77,44324.98224972107,13.6945,13.7291,13.683,13.683,44324.9822
2011-08-23 13:35:00,23.77,23.78,23.74,23.76,30327.61943401968,13.683,13.6888,13.6658,13.6773,30327.6194
2011-08-23 13:40:00,23.76,23.77,23.71,23.75,25154.68100213004,13.6773,13.683,13.6485,13.6715,25154.681
2011-08-23 13:45:00,23.75,23.81,23.74,23.79,33674.81488994827,13.6715,13.7061,13.6658,13.6945,33674.8149
2011-08-23 13:50:00,23.79,23.81,23.61,23.71,60148.08804138351,13.6945,13.7061,13.5909,13.6485,60148.088
2011-08-23 13:55:00,23.71,23.75,23.67,23.72,42702.09960442236,13.6485,13.6715,13.6255,13.6542,42702.0996
2011-08-23 14:00:00,23.73,23.75,23.66,23.75,34283.395881935285,13.66,13.6715,13.6197,13.6715,34283.3959
2011-08-23 14:05:00,23.75,23.78,23.69,23.72,32254.79257531189,13.6715,13.6888,13.637,13.6542,32254.7926
2011-08-23 14:10:00,23.72,23.73,23.64,23.65,39862.05497514961,13.6542,13.66,13.6082,13.6139,39862.055
2011-08-23 14:15:00,23.66,23.73,23.65,23.72,48280.75869763668,13.6197,13.66,13.6139,13.6542,48280.7587
2011-08-23 14:20:00,23.72,23.72,23.63,23.66,32964.803732630084,13.6542,13.6542,13.6024,13.6197,32964.8037
2011-08-23 14:25:00,23.67,23.78,23.67,23.77,44730.702911045744,13.6255,13.6888,13.6255,13.683,44730.7029
2011-08-23 14:30:00,23.77,23.87,23.76,23.83,71203.97606248099,13.683,13.7406,13.6773,13.7176,71203.9761
2011-08-23 14:35:00,23.83,23.86,23.79,23.8,78912.66862764987,13.7176,13.7348,13.6945,13.7003,78912.6686
2011-08-23 14:40:00,23.8,23.81,23.77,23.8,26878.99381275992,13.7003,13.7061,13.683,13.7003,26878.9938
2011-08-23 14:45:00,23.8,23.89,23.8,23.89,43310.68059640937,13.7003,13.7521,13.7003,13.7521,43310.6806
2011-08-23 14:50:00,23.88,23.92,23.86,23.9,29211.88761537681,13.7463,13.7694,13.7348,13.7579,29211.8876
2011-08-23 14:55:00,23.9,23.93,23.88,23.93,12475.910335733848,13.7579,13.7751,13.7463,13.7751,12475.9103
2011-08-23 15:00:00,23.93,24.07,23.93,24.06,99502.99218987727,13.7751,13.8557,13.7751,13.85,99502.9922
2011-08-23 15:05:00,24.05,24.15,24.05,24.15,119687.59509078,13.8442,13.9018,13.8442,13.9018,119687.5951
2011-08-23 15:10:00,24.15,24.19,24.13,24.18,112891.77401359164,13.9018,13.9248,13.8903,13.919,112891.774
2011-08-23 15:15:00,24.17,24.18,24.12,24.13,89055.6851607668,13.9133,13.919,13.8845,13.8903,89055.6852
2011-08-23 15:20:00,24.13,24.17,24.12,24.16,97981.53970990972,13.8903,13.9133,13.8845,13.9075,97981.5397
2011-08-23 15:25:00,24.17,24.2,24.06,24.07,70798.2554011563,13.9133,13.9306,13.85,13.8557,70798.2554
2011-08-23 15:30:00,24.07,24.1,24.01,24.04,68262.50126787707,13.8557,13.873,13.8212,13.8384,68262.5013
2011-08-23 15:35:00,24.03,24.12,24.03,24.1,91388.57896338373,13.8327,13.8845,13.8327,13.873,91388.579
2011-08-23 15:40:00,24.11,24.14,24.05,24.1,87838.52317679278,13.8787,13.896,13.8442,13.873,87838.5232
2011-08-23 15:45:00,24.1,24.14,24.1,24.13,115731.81864286438,13.873,13.896,13.873,13.8903,115731.8186
2011-08-23 15:50:00,24.13,24.15,24.09,24.13,147276.6000608581,13.8903,13.9018,13.8672,13.8903,147276.6001
2011-08-23 15:55:00,24.14,24.24,24.13,24.24,204280.3529769753,13.896,13.9536,13.8903,13.9536,204280.353
2011-08-24 09:30:00,24.22,24.48,24.12,24.41,69479.6632518511,13.9421,14.0917,13.8845,14.0514,69479.6633
2011-08-24 09:35:00,24.44,24.48,24.28,24.28,61973.83101734456,14.0687,14.0917,13.9766,13.9766,61973.831
2011-08-24 09:40:00,24.29,24.45,24.28,24.43,52642.255806876965,13.9824,14.0745,13.9766,14.063,52642.2558
2011-08-24 09:45:00,24.44,24.58,24.38,24.58,42397.809108428846,14.0687,14.1493,14.0342,14.1493,42397.8091
2011-08-24 09:50:00,24.57,24.66,24.53,24.66,47875.038036312,14.1435,14.1953,14.1205,14.1953,47875.038
2011-08-24 09:55:00,24.66,24.73,24.64,24.69,51932.24464955878,14.1953,14.2356,14.1838,14.2126,51932.2446
2011-08-24 10:00:00,24.7,24.9,24.66,24.88,124251.95253068264,14.2184,14.3335,14.1953,14.322,124251.9525
2011-08-24 10:05:00,24.88,24.91,24.8,24.82,97372.95871792272,14.322,14.3393,14.2759,14.2875,97372.9587
2011-08-24 10:10:00,24.83,25.05,24.83,24.97,113703.215336241,14.2932,14.4198,14.2932,14.3738,113703.2153
2011-08-24 10:15:00,24.96,24.97,24.87,24.93,99604.42235520844,14.368,14.3738,14.3162,14.3508,99604.4224
2011-08-24 10:20:00,24.93,25.03,24.89,24.96,124049.09220002028,14.3508,14.4083,14.3277,14.368,124049.0922
2011-08-24 10:25:00,24.97,24.97,24.86,24.86,55482.30043614971,14.3738,14.3738,14.3105,14.3105,55482.3004
2011-08-24 10:30:00,24.87,24.91,24.74,24.76,74551.17151840958,14.3162,14.3393,14.2414,14.2529,74551.1715
2011-08-24 10:35:00,24.75,24.83,24.75,24.83,51222.23349224059,14.2472,14.2932,14.2472,14.2932,51222.2335
2011-08-24 10:40:00,24.82,24.91,24.81,24.83,48179.32853230551,14.2875,14.3393,14.2817,14.2932,48179.3285
2011-08-24 10:45:00,24.83,24.83,24.71,24.73,72928.28887311087,14.2932,14.2932,14.2241,14.2356,72928.2889
2011-08-24 10:50:00,24.73,24.82,24.73,24.78,78405.51780099401,14.2356,14.2875,14.2356,14.2644,78405.5178
2011-08-24 10:55:00,24.79,24.79,24.74,24.75,49497.92068161071,14.2702,14.2702,14.2414,14.2472,49497.9207
2011-08-24 11:00:00,24.75,24.75,24.65,24.71,67045.33928390303,14.2472,14.2472,14.1896,14.2241,67045.3393
2011-08-24 11:05:00,24.71,24.79,24.69,24.76,35094.83720458464,14.2241,14.2702,14.2126,14.2529,35094.8372
2011-08-24 11:10:00,24.77,24.84,24.74,24.83,51425.09382290293,14.2587,14.299,14.2414,14.2932,51425.0938
2011-08-24 11:15:00,24.83,24.84,24.7,24.73,40774.92646313013,14.2932,14.299,14.2184,14.2356,40774.9265
2011-08-24 11:20:00,24.72,24.82,24.69,24.77,47063.59671366264,14.2299,14.2875,14.2126,14.2587,47063.5967
2011-08-24 11:25:00,24.78,24.84,24.75,24.81,42702.09960442236,14.2644,14.299,14.2472,14.2817,42702.0996
2011-08-24 11:30:00,24.81,24.84,24.73,24.79,48179.32853230551,14.2817,14.299,14.2356,14.2702,48179.3285
2011-08-24 11:35:00,24.79,24.88,24.79,24.85,70088.24424383811,14.2702,14.322,14.2702,14.3047,70088.2442
2011-08-24 11:40:00,24.87,24.88,24.82,24.83,72116.8475504615,14.3162,14.322,14.2875,14.2932,72116.8476
2011-08-24 11:45:00,24.84,24.84,24.74,24.8,41484.93762044832,14.299,14.299,14.2414,14.2759,41484.9376
2011-08-24 11:50:00,24.81,24.83,24.77,24.82,60452.378537377015,14.2817,14.2932,14.2587,14.2875,60452.3785
2011-08-24 11:55:00,24.83,24.86,24.82,24.84,106400.2434323968,14.2932,14.3105,14.2875,14.299,106400.2434
2011-08-24 12:00:00,24.83,24.84,24.68,24.7,134496.39922913074,14.2932,14.299,14.2069,14.2184,134496.3992
2011-08-24 12:05:00,24.69,24.76,24.69,24.75,64813.87564661731,14.2126,14.2529,14.2126,14.2472,64813.8756
2011-08-24 12:10:00,24.75,24.81,24.74,24.77,117760.42194948778,14.2472,14.2817,14.2414,14.2587,117760.4219
2011-08-24 12:15:00,24.78,24.79,24.73,24.73,44832.13307637692,14.2644,14.2702,14.2356,14.2356,44832.1331
2011-08-24 12:20:00,24.72,24.76,24.7,24.75,26777.563647428746,14.2299,14.2529,14.2184,14.2472,26777.5636
2011-08-24 12:25:00,24.75,24.75,24.7,24.72,21401.764884876764,14.2472,14.2472,14.2184,14.2299,21401.7649
2011-08-24 12:30:00,24.72,24.73,24.68,24.72,33573.3847246171,14.2299,14.2356,14.2069,14.2299,33573.3847
2011-08-24 12:35:00,24.72,24.74,24.68,24.7,31240.490922000205,14.2299,14.2414,14.2069,14.2184,31240.4909
2011-08-24 12:40:00,24.7,24.74,24.66,24.73,16127.396287655947,14.2184,14.2414,14.1953,14.2356,16127.3963
2011-08-24 12:45:00,24.73,24.73,24.64,24.68,26676.13348209757,14.2356,14.2356,14.1838,14.2069,26676.1335
2011-08-24 12:50:00,24.67,24.76,24.67,24.72,36514.85951922102,14.2011,14.2529,14.2011,14.2299,36514.8595
2011-08-24 12:55:00,24.72,24.83,24.72,24.82,48179.32853230551,14.2299,14.2932,14.2299,14.2875,48179.3285
2011-08-24 13:00:00,24.82,24.85,24.75,24.82,41484.93762044832,14.2875,14.3047,14.2472,14.2875,41484.9376
2011-08-24 13:05:00,24.82,24.83,24.78,24.78,17851.70909828583,14.2875,14.2932,14.2644,14.2644,17851.7091
2011-08-24 13:10:00,24.78,24.82,24.77,24.82,30530.47976468201,14.2644,14.2875,14.2587,14.2875,30530.4798
2011-08-24 13:15:00,24.82,24.84,24.82,24.84,21706.05538087027,14.2875,14.299,14.2875,14.299,21706.0554
2011-08-24 13:20:00,24.83,24.92,24.82,24.89,41180.647124454816,14.2932,14.345,14.2875,14.3277,41180.6471
2011-08-24 13:25:00,24.88,24.9,24.83,24.86,38746.32315650675,14.322,14.3335,14.2932,14.3105,38746.3232
2011-08-24 13:30:00,24.87,24.89,24.8,24.81,29211.88761537681,14.3162,14.3277,14.2759,14.2817,29211.8876
2011-08-24 13:35:00,24.81,24.87,24.81,24.83,44629.272745714574,14.2817,14.3162,14.2817,14.2932,44629.2727
2011-08-24 13:40:00,24.82,24.83,24.77,24.78,35094.83720458464,14.2875,14.2932,14.2587,14.2644,35094.8372
2011-08-24 13:45:00,24.78,24.82,24.72,24.82,53960.847956182166,14.2644,14.2875,14.2299,14.2875,53960.848
2011-08-24 13:50:00,24.82,24.82,24.75,24.79,23531.79835683132,14.2875,14.2875,14.2472,14.2702,23531.7984
2011-08-24 13:55:00,24.8,24.86,24.78,24.85,31341.92108733137,14.2759,14.3105,14.2644,14.3047,31341.9211
2011-08-24 14:00:00,24.87,24.87,24.77,24.81,32964.803732630084,14.3162,14.3162,14.2587,14.2817,32964.8037
2011-08-24 14:05:00,24.8,24.84,24.76,24.83,38340.60249518207,14.2759,14.299,14.2529,14.2932,38340.6025
2011-08-24 14:10:00,24.83,24.86,24.82,24.85,35500.55786590932,14.2932,14.3105,14.2875,14.3047,35500.5579
2011-08-24 14:15:00,24.85,24.86,24.78,24.81,23126.077695506643,14.3047,14.3105,14.2644,14.2817,23126.0777
2011-08-24 14:20:00,24.82,24.82,24.74,24.78,43006.39010041586,14.2875,14.2875,14.2414,14.2644,43006.3901
2011-08-24 14:25:00,24.78,24.81,24.73,24.78,68262.50126787707,14.2644,14.2817,14.2356,14.2644,68262.5013
2011-08-24 14:30:00,24.77,24.79,24.73,24.78,56293.74175879906,14.2587,14.2702,14.2356,14.2644,56293.7418
2011-08-24 14:35:00,24.78,24.8,24.75,24.79,38036.31199918856,14.2644,14.2759,14.2472,14.2702,38036.312
2011-08-24 14:40:00,24.79,24.83,24.78,24.82,37934.88183385739,14.2702,14.2932,14.2644,14.2875,37934.8818
2011-08-24 14:45:00,24.83,24.83,24.8,24.83,39760.62480981844,14.2932,14.2932,14.2759,14.2932,39760.6248
2011-08-24 14:50:00,24.82,24.87,24.82,24.87,84592.75788619535,14.2875,14.3162,14.2875,14.3162,84592.7579
2011-08-24 14:55:00,24.87,24.9,24.84,24.9,126077.69550664368,14.3162,14.3335,14.299,14.3335,126077.6955
2011-08-24 15:00:00,24.9,24.93,24.86,24.91,69378.23308651993,14.3335,14.3508,14.3105,14.3393,69378.2331
2011-08-24 15:05:00,24.9,24.92,24.85,24.88,53250.83679886398,14.3335,14.345,14.3047,14.322,53250.8368
2011-08-24 15:10:00,24.87,24.98,24.86,24.98,51729.38431889644,14.3162,14.3796,14.3105,14.3796,51729.3843
2011-08-24 15:15:00,24.98,25.05,24.97,25.03,76275.48432903945,14.3796,14.4198,14.3738,14.4083,76275.4843
2011-08-24 15:20:00,25.04,25.08,25.01,25.06,59032.35622274064,14.4141,14.4371,14.3968,14.4256,59032.3562
2011-08-24 15:25:00,25.05,25.09,25.04,25.07,80636.98143827975,14.4198,14.4429,14.4141,14.4314,80636.9814
2011-08-24 15:30:00,25.07,25.18,25.07,25.18,138147.88518105284,14.4314,14.4947,14.4314,14.4947,138147.8852
2011-08-24 15:35:00,25.18,25.21,25.16,25.18,67451.05994522771,14.4947,14.512,14.4832,14.4947,67451.0599
2011-08-24 15:40:00,25.18,25.23,25.15,25.21,80129.8306116239,14.4947,14.5235,14.4774,14.512,80129.8306
2011-08-24 15:45:00,25.21,25.24,25.15,25.23,146972.30956486458,14.512,14.5292,14.4774,14.5235,146972.3096
2011-08-24 15:50:00,25.22,25.29,25.2,25.25,234810.83274165736,14.5177,14.558,14.5062,14.535,234810.8327
2011-08-24 15:55:00,25.25,25.25,25.21,25.23,218379.14595800792,14.535,14.535,14.512,14.5235,218379.146
2011-08-25 09:30:00,25.4,25.62,25.39,25.61,56090.88142813673,14.6213,14.748,14.6156,14.7422,56090.8814
2011-08-25 09:35:00,25.62,25.62,25.39,25.39,55380.87027081855,14.748,14.748,14.6156,14.6156,55380.8703
2011-08-25 09:40:00,25.38,25.41,25.25,25.28,47266.45704432498,14.6098,14.6271,14.535,14.5522,47266.457
2011-08-25 09:45:00,25.3,25.41,25.23,25.23,58930.92605740947,14.5638,14.6271,14.5235,14.5235,58930.9261
2011-08-25 09:50:00,25.23,25.32,25.08,25.16,78304.08763566284,14.5235,14.5753,14.4371,14.4832,78304.0876
2011-08-25 09:55:00,25.17,25.24,25.04,25.22,73638.30003042905,14.4889,14.5292,14.4141,14.5177,73638.3
2011-08-25 10:00:00,25.24,25.24,25.02,25.13,128714.87980525408,14.5292,14.5292,14.4026,14.4659,128714.8798
2011-08-25 10:05:00,25.13,25.23,25.06,25.23,61263.81986002637,14.4659,14.5235,14.4256,14.5235,61263.8199
2011-08-25 10:10:00,25.23,25.24,25.12,25.19,48889.339689623695,14.5235,14.5292,14.4601,14.5004,48889.3397
2011-08-25 10:15:00,25.17,25.25,25.06,25.1,64103.86448929912,14.4889,14.535,14.4256,14.4486,64103.8645
2011-08-25 10:20:00,25.07,25.09,24.88,24.97,84085.60705953951,14.4314,14.4429,14.322,14.3738,84085.6071
2011-08-25 10:25:00,24.97,25.01,24.85,24.98,50005.07150826656,14.3738,14.3968,14.3047,14.3796,50005.0715
2011-08-25 10:30:00,24.99,25.05,24.91,25.01,62176.6913480069,14.3853,14.4198,14.3393,14.3968,62176.6913
2011-08-25 10:35:00,25.02,25.02,24.86,24.9,78912.66862764987,14.4026,14.4026,14.3105,14.3335,78912.6686
2011-08-25 10:40:00,24.89,24.96,24.84,24.85,46252.155391013286,14.3277,14.368,14.299,14.3047,46252.1554
2011-08-25 10:45:00,24.85,24.86,24.76,24.81,80839.84176894209,14.3047,14.3105,14.2529,14.2817,80839.8418
2011-08-25 10:50:00,24.81,24.91,24.76,24.85,30530.47976468201,14.2817,14.3393,14.2529,14.3047,30530.4798
2011-08-25 10:55:00,24.84,24.9,24.82,24.88,30834.770260675527,14.299,14.3335,14.2875,14.322,30834.7703
2011-08-25 11:00:00,24.88,24.99,24.88,24.97,55178.00994015621,14.322,14.3853,14.322,14.3738,55178.0099
2011-08-25 11:05:00,24.97,24.97,24.91,24.95,87534.23268079926,14.3738,14.3738,14.3393,14.3623,87534.2327
2011-08-25 11:10:00,24.95,25.04,24.92,24.98,70189.67440916928,14.3623,14.4141,14.345,14.3796,70189.6744
2011-08-25 11:15:00,24.98,25.08,24.96,24.99,44223.5520843899,14.3796,14.4371,14.368,14.3853,44223.5521
2011-08-25 11:20:00,24.98,25.04,24.94,25.03,49193.6301856172,14.3796,14.4141,14.3565,14.4083,49193.6302
2011-08-25 11:25:00,25.04,25.06,24.99,24.99,27284.714474084594,14.4141,14.4256,14.3853,14.3853,27284.7145
2011-08-25 11:30:00,25.0,25.03,24.96,24.98,21604.6252155391,14.3911,14.4083,14.368,14.3796,21604.6252
2011-08-25 11:35:00,24.97,24.99,24.9,24.92,49396.49051627954,14.3738,14.3853,14.3335,14.345,49396.4905
2011-08-25 11:40:00,24.92,24.97,24.92,24.94,35297.69753524698,14.345,14.3738,14.345,14.3565,35297.6975
2011-08-25 11:45:00,24.94,24.99,24.93,24.98,46455.01572167563,14.3565,14.3853,14.3508,14.3796,46455.0157
2011-08-25 11:50:00,24.98,25.03,24.96,25.01,15823.10579166244,14.3796,14.4083,14.368,14.3968,15823.1058
2011-08-25 11:55:00,25.01,25.06,25.01,25.02,17243.128106298813,14.3968,14.4256,14.3968,14.4026,17243.1281
2011-08-25 12:00:00,25.03,25.06,25.01,25.01,12881.630997058524,14.4083,14.4256,14.3968,14.3968,12881.631
2011-08-25 12:05:00,25.0,25.0,24.94,24.94,30429.04959935085,14.3911,14.3911,14.3565,14.3565,30429.0496
2011-08-25 12:10:00,24.95,25.0,24.93,24.96,84187.03722487067,14.3623,14.3911,14.3508,14.368,84187.0372
2011-08-25 12:15:00,24.95,24.99,24.93,24.94,48483.61902829901,14.3623,14.3853,14.3508,14.3565,48483.619
2011-08-25 12:20:00,24.92,24.92,24.86,24.9,26067.55249011056,14.345,14.345,14.3105,14.3335,26067.5525
2011-08-25 12:25:00,24.91,24.93,24.88,24.92,17040.267775636476,14.3393,14.3508,14.322,14.345,17040.2678
2011-08-25 12:30:00,24.91,24.91,24.82,24.83,22010.34587686378,14.3393,14.3393,14.2875,14.2932,22010.3459
2011-08-25 12:35:00,24.83,24.83,24.79,24.82,33979.10538594178,14.2932,14.2932,14.2702,14.2875,33979.1054
2011-08-25 12:40:00,24.82,24.83,24.77,24.79,27487.57480474693,14.2875,14.2932,14.2587,14.2702,27487.5748
2011-08-25 12:45:00,24.79,24.8,24.75,24.78,58525.2053960848,14.2702,14.2759,14.2472,14.2644,58525.2054
2011-08-25 12:50:00,24.78,24.79,24.7,24.77,58829.4958920783,14.2644,14.2702,14.2184,14.2587,58829.4959
2011-08-25 12:55:00,24.77,24.82,24.76,24.82,21198.904554214423,14.2587,14.2875,14.2529,14.2875,21198.9046
2011-08-25 13:00:00,24.82,24.85,24.81,24.82,31139.06075666904,14.2875,14.3047,14.2817,14.2875,31139.0608
2011-08-25 13:05:00,24.83,24.88,24.79,24.79,19880.31240490922,14.2932,14.322,14.2702,14.2702,19880.3124
2011-08-25 13:10:00,24.79,24.84,24.79,24.83,19068.871082259862,14.2702,14.299,14.2702,14.2932,19068.8711
2011-08-25 13:15:00,24.82,24.85,24.79,24.83,18155.99959427934,14.2875,14.3047,14.2702,14.2932,18155.9996
2011-08-25 13:20:00,24.83,24.92,24.83,24.9,22111.77604219495,14.2932,14.345,14.2932,14.3335,22111.776
2011-08-25 13:25:00,24.89,24.94,24.84,24.94,37732.02150319505,14.3277,14.3565,14.299,14.3565,37732.0215
2011-08-25 13:30:00,24.94,24.95,24.89,24.9,30124.759103357337,14.3565,14.3623,14.3277,14.3335,30124.7591
2011-08-25 13:35:00,24.89,24.96,24.86,24.96,17547.41860229232,14.3277,14.368,14.3105,14.368,17547.4186
2011-08-25 13:40:00,24.96,24.96,24.9,24.93,10447.307029110458,14.368,14.368,14.3335,14.3508,10447.307
2011-08-25 13:45:00,24.94,24.95,24.82,24.83,38036.31199918856,14.3565,14.3623,14.2875,14.2932,38036.312
2011-08-25 13:50:00,24.84,24.88,24.83,24.84,10853.027690435136,14.299,14.322,14.2932,14.299,10853.0277
2011-08-25 13:55:00,24.84,24.94,24.82,24.94,27487.57480474693,14.299,14.3565,14.2875,14.3565,27487.5748
2011-08-25 14:00:00,24.94,24.96,24.9,24.93,26473.27315143524,14.3565,14.368,14.3335,14.3508,26473.2732
2011-08-25 14:05:00,24.93,24.95,24.86,24.88,23430.36819150015,14.3508,14.3623,14.3105,14.322,23430.3682
2011-08-25 14:10:00,24.88,24.92,24.88,24.91,31544.781417993712,14.322,14.345,14.322,14.3393,31544.7814
2011-08-25 14:15:00,24.91,25.01,24.91,24.99,45034.993407039256,14.3393,14.3968,14.3393,14.3853,45034.9934
2011-08-25 14:20:00,25.02,25.02,24.92,24.95,23836.08885282483,14.4026,14.4026,14.345,14.3623,23836.0889
2011-08-25 14:25:00,24.94,24.96,24.87,24.94,30530.47976468201,14.3565,14.368,14.3162,14.3565,30530.4798
2011-08-25 14:30:00,24.94,24.95,24.89,24.92,22111.77604219495,14.3565,14.3623,14.3277,14.345,22111.776
2011-08-25 14:35:00,24.93,24.97,24.92,24.97,57003.75291611726,14.3508,14.3738,14.345,14.3738,57003.7529
2011-08-25 14:40:00,24.97,24.97,24.91,24.92,32559.08307130541,14.3738,14.3738,14.3393,14.345,32559.0831
2011-08-25 14:45:00,24.92,24.96,24.85,24.85,20894.614058220915,14.345,14.368,14.3047,14.3047,20894.6141
2011-08-25 14:50:00,24.86,24.88,24.82,24.83,41890.658281773,14.3105,14.322,14.2875,14.2932,41890.6583
2011-08-25 14:55:00,24.84,24.85,24.79,24.79,46252.155391013286,14.299,14.3047,14.2702,14.2702,46252.1554
2011-08-25 15:00:00,24.78,24.79,24.74,24.76,74551.17151840958,14.2644,14.2702,14.2414,14.2529,74551.1715
2011-08-25 15:05:00,24.76,24.83,24.76,24.82,66741.04878790953,14.2529,14.2932,14.2529,14.2875,66741.0488
2011-08-25 15:10:00,24.82,24.88,24.78,24.85,103357.3384724617,14.2875,14.322,14.2644,14.3047,103357.3385
2011-08-25 15:15:00,24.84,24.97,24.82,24.97,82259.86408357846,14.299,14.3738,14.2875,14.3738,82259.8641
2011-08-25 15:20:00,24.97,25.0,24.92,24.93,46556.4458870068,14.3738,14.3911,14.345,14.3508,46556.4459
2011-08-25 15:25:00,24.93,24.93,24.85,24.85,58930.92605740947,14.3508,14.3508,14.3047,14.3047,58930.9261
2011-08-25 15:30:00,24.84,24.88,24.78,24.79,76174.0541637083,14.299,14.322,14.2644,14.2702,76174.0542
2011-08-25 15:35:00,24.79,24.8,24.74,24.75,55888.02109747439,14.2702,14.2759,14.2414,14.2472,55888.0211
2011-08-25 15:40:00,24.75,24.76,24.63,24.66,99908.71285120194,14.2472,14.2529,14.1781,14.1953,99908.7129
2011-08-25 15:45:00,24.65,24.75,24.63,24.72,88954.25499543564,14.1896,14.2472,14.1781,14.2299,88954.255
2011-08-25 15:50:00,24.72,24.75,24.67,24.68,140987.9298103256,14.2299,14.2472,14.2011,14.2069,140987.9298
2011-08-25 15:55:00,24.69,24.74,24.69,24.72,174054.16370828683,14.2126,14.2414,14.2126,14.2299,174054.1637
2011-08-26 09:30:00,24.46,24.56,24.38,24.52,43919.26158839639,14.0802,14.1378,14.0342,14.1148,43919.2616
2011-08-26 09:35:00,24.51,24.62,24.43,24.43,46353.58555634446,14.109,14.1723,14.063,14.063,46353.5856
2011-08-26 09:40:00,24.45,24.57,24.42,24.52,28096.15579673395,14.0745,14.1435,14.0572,14.1148,28096.1558
2011-08-26 09:45:00,24.49,24.49,24.31,24.45,34181.96571660412,14.0975,14.0975,13.9939,14.0745,34181.9657
2011-08-26 09:50:00,24.45,24.48,24.3,24.35,28400.44629272745,14.0745,14.0917,13.9881,14.0169,28400.4463
2011-08-26 09:55:00,24.36,24.5,24.36,24.47,26371.842986104068,14.0227,14.1032,14.0227,14.086,26371.843
2011-08-26 10:00:00,24.5,24.51,24.15,24.19,104878.79095242923,14.1032,14.109,13.9018,13.9248,104878.791
2011-08-26 10:05:00,24.18,24.2,24.03,24.19,57105.18308144842,13.919,13.9306,13.8327,13.9248,57105.1831
2011-08-26 10:10:00,24.17,24.32,24.12,24.25,77898.36697433816,13.9133,13.9996,13.8845,13.9593,77898.367
2011-08-26 10:15:00,24.26,24.44,24.26,24.41,46353.58555634446,13.9651,14.0687,13.9651,14.0514,46353.5856
2011-08-26 10:20:00,24.41,24.58,24.4,24.52,34689.11654325997,14.0514,14.1493,14.0457,14.1148,34689.1165
2011-08-26 10:25:00,24.52,24.73,24.52,24.67,83781.316563546,14.1148,14.2356,14.1148,14.2011,83781.3166
2011-08-26 10:30:00,24.66,24.71,24.53,24.54,27284.714474084594,14.1953,14.2241,14.1205,14.1263,27284.7145
2011-08-26 10:35:00,24.54,24.64,24.54,24.59,72319.70788112385,14.1263,14.1838,14.1263,14.1551,72319.7079
2011-08-26 10:40:00,24.58,24.76,24.55,24.76,43209.2504310782,14.1493,14.2529,14.132,14.2529,43209.2504
2011-08-26 10:45:00,24.77,25.0,24.75,24.9,38239.172329850895,14.2587,14.3911,14.2472,14.3335,38239.1723
2011-08-26 10:50:00,24.89,24.93,24.81,24.81,37022.010345876864,14.3277,14.3508,14.2817,14.2817,37022.0103
2011-08-26 10:55:00,24.8,24.87,24.75,24.79,52337.965310883454,14.2759,14.3162,14.2472,14.2702,52337.9653
2011-08-26 11:00:00,24.77,24.88,24.73,24.87,40876.3566284613,14.2587,14.322,14.2356,14.3162,40876.3566
2011-08-26 11:05:00,24.89,24.93,24.83,24.91,44933.563241708085,14.3277,14.3508,14.2932,14.3393,44933.5632
2011-08-26 11:10:00,24.9,25.07,24.88,25.0,25560.40166345471,14.3335,14.4314,14.322,14.3911,25560.4017
2011-08-26 11:15:00,25.02,25.12,24.97,25.01,48686.47935896136,14.4026,14.4601,14.3738,14.3968,48686.4794
2011-08-26 11:20:00,25.02,25.02,24.9,24.93,34384.826047266455,14.4026,14.4026,14.3335,14.3508,34384.826
2011-08-26 11:25:00,24.95,24.97,24.86,24.89,30733.34009534436,14.3623,14.3738,14.3105,14.3277,30733.3401
2011-08-26 11:30:00,24.91,24.99,24.89,24.98,20083.17273557156,14.3393,14.3853,14.3277,14.3796,20083.1727
2011-08-26 11:35:00,24.96,25.01,24.94,24.94,35804.84836190283,14.368,14.3968,14.3565,14.3565,35804.8484
2011-08-26 11:40:00,24.94,24.99,24.91,24.95,24140.37934881834,14.3565,14.3853,14.3393,14.3623,24140.3793
2011-08-26 11:45:00,24.95,25.04,24.92,24.98,55482.30043614971,14.3623,14.4141,14.345,14.3796,55482.3004
2011-08-26 11:50:00,24.98,25.05,24.94,25.04,25560.40166345471,14.3796,14.4198,14.3565,14.4141,25560.4017
2011-08-26 11:55:00,25.06,25.09,25.03,25.03,17953.139263617,14.4256,14.4429,14.4083,14.4083,17953.1393
2011-08-26 12:00:00,25.05,25.19,25.05,25.16,49903.64134293539,14.4198,14.5004,14.4198,14.4832,49903.6413
2011-08-26 12:05:00,25.17,25.26,25.16,25.26,50613.65250025358,14.4889,14.5407,14.4832,14.5407,50613.6525
2011-08-26 12:10:00,25.26,25.31,25.18,25.2,32964.803732630084,14.5407,14.5695,14.4947,14.5062,32964.8037
2011-08-26 12:15:00,25.2,25.23,25.18,25.2,22010.34587686378,14.5062,14.5235,14.4947,14.5062,22010.3459
2011-08-26 12:20:00,25.2,25.27,25.18,25.19,18561.720255604017,14.5062,14.5465,14.4947,14.5004,18561.7203
2011-08-26 12:25:00,25.2,25.28,25.19,25.28,28704.73678872097,14.5062,14.5522,14.5004,14.5522,28704.7368
2011-08-26 12:30:00,25.29,25.3,25.2,25.22,24546.10001014301,14.558,14.5638,14.5062,14.5177,24546.1
2011-08-26 12:35:00,25.22,25.22,25.17,25.19,24546.10001014301,14.5177,14.5177,14.4889,14.5004,24546.1
2011-08-26 12:40:00,25.19,25.25,25.17,25.17,13185.921493052034,14.5004,14.535,14.4889,14.4889,13185.9215
2011-08-26 12:45:00,25.16,25.18,25.13,25.13,16431.686783649457,14.4832,14.4947,14.4659,14.4659,16431.6868
2011-08-26 12:50:00,25.13,25.19,25.1,25.14,30226.189268688508,14.4659,14.5004,14.4486,14.4717,30226.1893
2011-08-26 12:55:00,25.15,25.19,25.14,25.16,17141.697940967642,14.4774,14.5004,14.4717,14.4832,17141.6979
2011-08-26 13:00:00,25.16,25.17,25.12,25.15,16533.116948980627,14.4832,14.4889,14.4601,14.4774,16533.1169
2011-08-26 13:05:00,25.14,25.22,25.13,25.18,25661.83182878588,14.4717,14.5177,14.4659,14.4947,25661.8318
2011-08-26 13:10:00,25.19,25.22,25.16,25.2,12577.340501065017,14.5004,14.5177,14.4832,14.5062,12577.3405
2011-08-26 13:15:00,25.2,25.26,25.19,25.2,17851.70909828583,14.5062,14.5407,14.5004,14.5062,17851.7091
2011-08-26 13:20:00,25.2,25.23,25.18,25.21,10447.307029110458,14.5062,14.5235,14.4947,14.512,10447.307
2011-08-26 13:25:00,25.22,25.34,25.22,25.33,33877.67522061061,14.5177,14.5868,14.5177,14.581,33877.6752
2011-08-26 13:30:00,25.34,25.37,25.33,25.35,15417.385130337763,14.5868,14.6041,14.581,14.5925,15417.3851
2011-08-26 13:35:00,25.35,25.39,25.35,25.35,11258.748351759814,14.5925,14.6156,14.5925,14.5925,11258.7484
2011-08-26 13:40:00,25.36,25.43,25.36,25.4,28501.87645805863,14.5983,14.6386,14.5983,14.6213,28501.8765
2011-08-26 13:45:00,25.4,25.43,25.37,25.39,26574.703316766405,14.6213,14.6386,14.6041,14.6156,26574.7033
2011-08-26 13:50:00,25.39,25.41,25.33,25.41,20894.614058220915,14.6156,14.6271,14.581,14.6271,20894.6141
2011-08-26 13:55:00,25.4,25.43,25.38,25.41,30733.34009534436,14.6213,14.6386,14.6098,14.6271,30733.3401
2011-08-26 14:00:00,25.41,25.46,25.41,25.41,28400.44629272745,14.6271,14.6559,14.6271,14.6271,28400.4463
2011-08-26 14:05:00,25.4,25.4,25.3,25.34,38543.462825844406,14.6213,14.6213,14.5638,14.5868,38543.4628
2011-08-26 14:10:00,25.33,25.33,25.26,25.28,26574.703316766405,14.581,14.581,14.5407,14.5522,26574.7033
2011-08-26 14:15:00,25.27,25.3,25.24,25.29,18561.720255604017,14.5465,14.5638,14.5292,14.558,18561.7203
2011-08-26 14:20:00,25.28,25.3,25.26,25.26,12678.770666396187,14.5522,14.5638,14.5407,14.5407,12678.7707
2011-08-26 14:25:00,25.26,25.27,25.19,25.19,39456.33431382493,14.5407,14.5465,14.5004,14.5004,39456.3343
2011-08-26 14:30:00,25.19,25.23,25.17,25.23,23328.938026168984,14.5004,14.5235,14.4889,14.5235,23328.938
2011-08-26 14:35:00,25.23,25.23,25.11,25.14,70189.67440916928,14.5235,14.5235,14.4544,14.4717,70189.6744
2011-08-26 14:40:00,25.15,25.19,25.14,25.18,30936.200426006693,14.4774,14.5004,14.4717,14.4947,30936.2004
2011-08-26 14:45:00,25.18,25.27,25.18,25.24,48686.47935896136,14.4947,14.5465,14.4947,14.5292,48686.4794
2011-08-26 14:50:00,25.24,25.32,25.24,25.26,21198.904554214423,14.5292,14.5753,14.5292,14.5407,21198.9046
2011-08-26 14:55:00,25.26,25.29,25.25,25.28,16431.686783649457,14.5407,14.558,14.535,14.5522,16431.6868
2011-08-26 15:00:00,25.28,25.28,25.2,25.23,42296.37894309768,14.5522,14.5522,14.5062,14.5235,42296.3789
2011-08-26 15:05:00,25.22,25.22,25.16,25.17,34181.96571660412,14.5177,14.5177,14.4832,14.4889,34181.9657
2011-08-26 15:10:00,25.18,25.2,25.14,25.19,40166.34547114312,14.4947,14.5062,14.4717,14.5004,40166.3455
2011-08-26 15:15:00,25.19,25.19,25.07,25.11,41282.07728978599,14.5004,14.5004,14.4314,14.4544,41282.0773
2011-08-26 15:20:00,25.12,25.15,25.07,25.08,22618.926868850795,14.4601,14.4774,14.4314,14.4371,22618.9269
2011-08-26 15:25:00,25.07,25.14,25.05,25.12,43006.39010041586,14.4314,14.4717,14.4198,14.4601,43006.3901
2011-08-26 15:30:00,25.13,25.19,25.11,25.18,52439.395476214624,14.4659,14.5004,14.4544,14.4947,52439.3955
2011-08-26 15:35:00,25.18,25.22,25.15,25.21,37833.45166852622,14.4947,14.5177,14.4774,14.512,37833.4517
2011-08-26 15:40:00,25.21,25.25,25.21,25.23,29921.898772695,14.512,14.535,14.512,14.5235,29921.8988
2011-08-26 15:45:00,25.24,25.28,25.22,25.24,51932.24464955878,14.5292,14.5522,14.5177,14.5292,51932.2446
2011-08-26 15:50:00,25.25,25.27,25.22,25.26,90678.56780606552,14.535,14.5465,14.5177,14.5407,90678.5678
2011-08-26 15:55:00,25.25,25.31,25.25,25.29,161071.10254589716,14.535,14.5695,14.535,14.558,161071.1025
2011-08-29 09:30:00,25.7,26.02,25.66,26.01,168171.21411907903,14.794,14.9782,14.771,14.9725,168171.2141
2011-08-29 09:35:00,26.01,26.05,25.91,25.92,55989.45126280556,14.9725,14.9955,14.9149,14.9207,55989.4513
2011-08-29 09:40:00,25.91,25.98,25.85,25.93,40470.63596713663,14.9149,14.9552,14.8804,14.9264,40470.636
2011-08-29 09:45:00,25.92,25.99,25.85,25.98,71609.69672380565,14.9207,14.961,14.8804,14.9552,71609.6967
2011-08-29 09:50:00,25.99,26.02,25.92,25.92,71609.69672380565,14.961,14.9782,14.9207,14.9207,71609.6967
2011-08-29 09:55:00,25.92,25.97,25.84,25.94,71203.97606248099,14.9207,14.9494,14.8746,14.9322,71203.9761
2011-08-29 10:00:00,25.95,25.97,25.86,25.94,51019.37316157825,14.9379,14.9494,14.8861,14.9322,51019.3732
2011-08-29 10:05:00,25.94,26.04,25.94,26.02,64002.43432396795,14.9322,14.9897,14.9322,14.9782,64002.4343
2011-08-29 10:10:00,26.01,26.1,25.97,26.09,41180.647124454816,14.9725,15.0243,14.9494,15.0185,41180.6471
2011-08-29 10:15:00,26.08,26.09,26.02,26.04,52135.10498022112,15.0128,15.0185,14.9782,14.9897,52135.105
2011-08-29 10:20:00,26.04,26.12,26.04,26.11,37427.73100720154,14.9897,15.0358,14.9897,15.03,37427.731
2011-08-29 10:25:00,26.11,26.12,26.02,26.02,21503.19505020793,15.03,15.0358,14.9782,14.9782,21503.1951
2011-08-29 10:30:00,26.02,26.11,26.02,26.07,35399.12770057815,14.9782,15.03,14.9782,15.007,35399.1277
2011-08-29 10:35:00,26.08,26.12,26.05,26.07,20691.75372755857,15.0128,15.0358,14.9955,15.007,20691.7537
2011-08-29 10:40:00,26.07,26.1,26.03,26.04,39557.7644791561,15.007,15.0243,14.984,14.9897,39557.7645
2011-08-29 10:45:00,26.05,26.08,26.03,26.04,36819.15001521452,14.9955,15.0128,14.984,14.9897,36819.15
2011-08-29 10:50:00,26.05,26.11,26.04,26.09,27690.435135409272,14.9955,15.03,14.9897,15.0185,27690.4351
2011-08-29 10:55:00,26.1,26.11,26.04,26.1,31544.781417993712,15.0243,15.03,14.9897,15.0243,31544.7814
2011-08-29 11:00:00,26.1,26.11,26.03,26.06,44122.12191905873,15.0243,15.03,14.984,15.0012,44122.1219
2011-08-29 11:05:00,26.05,26.07,26.03,26.05,34790.54670859114,14.9955,15.007,14.984,14.9955,34790.5467
2011-08-29 11:10:00,26.04,26.1,26.04,26.06,33674.81488994827,14.9897,15.0243,14.9897,15.0012,33674.8149
2011-08-29 11:15:00,26.06,26.08,26.03,26.05,57105.18308144842,15.0012,15.0128,14.984,14.9955,57105.1831
2011-08-29 11:20:00,26.05,26.07,26.03,26.06,87128.5120194746,14.9955,15.007,14.984,15.0012,87128.512
2011-08-29 11:25:00,26.06,26.09,26.03,26.05,21097.474388883253,15.0012,15.0185,14.984,14.9955,21097.4744
2011-08-29 11:30:00,26.06,26.08,26.03,26.05,24140.37934881834,15.0012,15.0128,14.984,14.9955,24140.3793
2011-08-29 11:35:00,26.06,26.15,26.04,26.1,48585.04919363018,15.0012,15.0531,14.9897,15.0243,48585.0492
2011-08-29 11:40:00,26.1,26.14,26.09,26.12,19576.02190891571,15.0243,15.0473,15.0185,15.0358,19576.0219
2011-08-29 11:45:00,26.12,26.18,26.12,26.17,32964.803732630084,15.0358,15.0703,15.0358,15.0646,32964.8037
2011-08-29 11:50:00,26.17,26.2,26.14,26.18,22821.78719951313,15.0646,15.0818,15.0473,15.0703,22821.7872
2011-08-29 11:55:00,26.17,26.2,26.16,26.18,24038.94918348717,15.0646,15.0818,15.0588,15.0703,24038.9492
2011-08-29 12:00:00,26.17,26.22,26.17,26.21,28400.44629272745,15.0646,15.0934,15.0646,15.0876,28400.4463
2011-08-29 12:05:00,26.2,26.21,26.19,26.2,17750.27893295466,15.0818,15.0876,15.0761,15.0818,17750.2789
2011-08-29 12:10:00,26.21,26.22,26.2,26.21,15113.094634344254,15.0876,15.0934,15.0818,15.0876,15113.0946
2011-08-29 12:15:00,26.2,26.21,26.19,26.2,22314.636372857287,15.0818,15.0876,15.0761,15.0818,22314.6364
2011-08-29 12:20:00,26.2,26.2,26.17,26.18,24343.23967948068,15.0818,15.0818,15.0646,15.0703,24343.2397
2011-08-29 12:25:00,26.18,26.21,26.17,26.18,20184.60290090273,15.0703,15.0876,15.0646,15.0703,20184.6029
2011-08-29 12:30:00,26.18,26.18,26.13,26.15,20387.463231565067,15.0703,15.0703,15.0415,15.0531,20387.4632
2011-08-29 12:35:00,26.16,26.19,26.15,26.18,20894.614058220915,15.0588,15.0761,15.0531,15.0703,20894.6141
2011-08-29 12:40:00,26.18,26.22,26.18,26.22,37833.45166852622,15.0703,15.0934,15.0703,15.0934,37833.4517
2011-08-29 12:45:00,26.22,26.22,26.16,26.17,20488.89339689624,15.0934,15.0934,15.0588,15.0646,20488.8934
2011-08-29 12:50:00,26.17,26.21,26.15,26.19,24038.94918348717,15.0646,15.0876,15.0531,15.0761,24038.9492
2011-08-29 12:55:00,26.19,26.21,26.17,26.19,42803.52976975353,15.0761,15.0876,15.0646,15.0761,42803.5298
2011-08-29 13:00:00,26.18,26.22,26.18,26.22,16938.837610305305,15.0703,15.0934,15.0703,15.0934,16938.8376
2011-08-29 13:05:00,26.22,26.25,26.2,26.25,37934.88183385739,15.0934,15.1106,15.0818,15.1106,37934.8818
2011-08-29 13:10:00,26.24,26.27,26.23,26.26,18155.99959427934,15.1049,15.1221,15.0991,15.1164,18155.9996
2011-08-29 13:15:00,26.26,26.26,26.22,26.23,17750.27893295466,15.1164,15.1164,15.0934,15.0991,17750.2789
2011-08-29 13:20:00,26.23,26.24,26.21,26.23,13895.93265037022,15.0991,15.1049,15.0876,15.0991,13895.9327
2011-08-29 13:25:00,26.22,26.24,26.21,26.21,28704.73678872097,15.0934,15.1049,15.0876,15.0876,28704.7368
2011-08-29 13:30:00,26.21,26.21,26.17,26.17,36616.28968455218,15.0876,15.0876,15.0646,15.0646,36616.2897
2011-08-29 13:35:00,26.17,26.17,26.14,26.16,21097.474388883253,15.0646,15.0646,15.0473,15.0588,21097.4744
2011-08-29 13:40:00,26.17,26.18,26.13,26.15,27284.714474084594,15.0646,15.0703,15.0415,15.0531,27284.7145
2011-08-29 13:45:00,26.16,26.16,26.1,26.11,42600.66943909119,15.0588,15.0588,15.0243,15.03,42600.6694
2011-08-29 13:50:00,26.11,26.17,26.1,26.13,33877.67522061061,15.03,15.0646,15.0243,15.0415,33877.6752
2011-08-29 13:55:00,26.13,26.17,26.13,26.15,18663.150420935188,15.0415,15.0646,15.0415,15.0531,18663.1504
2011-08-29 14:00:00,26.16,26.22,26.14,26.22,19778.88223957805,15.0588,15.0934,15.0473,15.0934,19778.8822
2011-08-29 14:05:00,26.22,26.22,26.2,26.22,15924.53595699361,15.0934,15.0934,15.0818,15.0934,15924.536
2011-08-29 14:10:00,26.22,26.26,26.22,26.24,35703.41819657166,15.0934,15.1164,15.0934,15.1049,35703.4182
2011-08-29 14:15:00,26.25,26.28,26.22,26.22,50613.65250025358,15.1106,15.1279,15.0934,15.0934,50613.6525
2011-08-29 14:20:00,26.23,26.26,26.23,26.23,15417.385130337763,15.0991,15.1164,15.0991,15.0991,15417.3851
2011-08-29 14:25:00,26.24,26.28,26.24,26.27,23328.938026168984,15.1049,15.1279,15.1049,15.1221,23328.938
2011-08-29 14:30:00,26.28,26.3,26.24,26.27,66335.32812658485,15.1279,15.1394,15.1049,15.1221,66335.3281
2011-08-29 14:35:00,26.27,26.28,26.24,26.24,28400.44629272745,15.1221,15.1279,15.1049,15.1049,28400.4463
2011-08-29 14:40:00,26.25,26.25,26.21,26.21,20691.75372755857,15.1106,15.1106,15.0876,15.0876,20691.7537
2011-08-29 14:45:00,26.22,26.24,26.2,26.23,43412.11076174054,15.0934,15.1049,15.0818,15.0991,43412.1108
2011-08-29 14:50:00,26.24,26.26,26.22,26.22,15113.094634344254,15.1049,15.1164,15.0934,15.0934,15113.0946
2011-08-29 14:55:00,26.22,26.22,26.18,26.21,34587.6863779288,15.0934,15.0934,15.0703,15.0876,34587.6864
2011-08-29 15:00:00,26.21,26.23,26.21,26.23,35906.278527234,15.0876,15.0991,15.0876,15.0991,35906.2785
2011-08-29 15:05:00,26.23,26.24,26.19,26.19,32559.08307130541,15.0991,15.1049,15.0761,15.0761,32559.0831
2011-08-29 15:10:00,26.19,26.22,26.19,26.22,35601.98803124049,15.0761,15.0934,15.0761,15.0934,35601.988
2011-08-29 15:15:00,26.22,26.25,26.22,26.23,43209.2504310782,15.0934,15.1106,15.0934,15.0991,43209.2504
2011-08-29 15:20:00,26.22,26.27,26.22,26.25,101024.44466984482,15.0934,15.1221,15.0934,15.1106,101024.4447
2011-08-29 15:25:00,26.25,26.28,26.24,26.28,40267.77563647429,15.1106,15.1279,15.1049,15.1279,40267.7756
2011-08-29 15:30:00,26.27,26.31,26.27,26.31,72826.8587077797,15.1221,15.1452,15.1221,15.1452,72826.8587
2011-08-29 15:35:00,26.31,26.32,26.27,26.32,167359.77279642966,15.1452,15.1509,15.1221,15.1509,167359.7728
2011-08-29 15:40:00,26.32,26.36,26.31,26.36,93822.90293133176,15.1509,15.1739,15.1452,15.1739,93822.9029
2011-08-29 15:45:00,26.36,26.37,26.34,26.37,118673.29343746832,15.1739,15.1797,15.1624,15.1797,118673.2934
2011-08-29 15:50:00,26.37,26.38,26.33,26.35,165838.3203164621,15.1797,15.1855,15.1567,15.1682,165838.3203
2011-08-29 15:55:00,26.35,26.38,26.34,26.38,243432.3967948068,15.1682,15.1855,15.1624,15.1855,243432.3968
2011-08-30 09:30:00,26.22,26.22,26.01,26.17,73029.71903844204,15.0934,15.0934,14.9725,15.0646,73029.719
2011-08-30 09:35:00,26.16,26.31,26.16,26.28,146465.15873820873,15.0588,15.1452,15.0588,15.1279,146465.1587
2011-08-30 09:40:00,26.28,26.41,26.24,26.41,57308.04341211076,15.1279,15.2027,15.1049,15.2027,57308.0434
2011-08-30 09:45:00,26.41,26.51,26.4,26.45,67653.92027589005,15.2027,15.2603,15.197,15.2257,67653.9203
2011-08-30 09:50:00,26.44,26.52,26.41,26.45,68161.0711025459,15.22,15.266,15.2027,15.2257,68161.0711
2011-08-30 09:55:00,26.45,26.51,26.43,26.45,64813.87564661731,15.2257,15.2603,15.2142,15.2257,64813.8756
2011-08-30 10:00:00,26.46,26.49,26.18,26.18,249011.0558880211,15.2315,15.2488,15.0703,15.0703,249011.0559
2011-08-30 10:05:00,26.19,26.31,26.17,26.31,54163.70828684451,15.0761,15.1452,15.0646,15.1452,54163.7083
2011-08-30 10:10:00,26.31,26.4,26.25,26.36,22213.20620752612,15.1452,15.197,15.1106,15.1739,22213.2062
2011-08-30 10:15:00,26.36,26.4,26.29,26.29,30733.34009534436,15.1739,15.197,15.1336,15.1336,30733.3401
2011-08-30 10:20:00,26.29,26.3,26.23,26.28,48077.89836697434,15.1336,15.1394,15.0991,15.1279,48077.8984
2011-08-30 10:25:00,26.28,26.36,26.26,26.36,53960.847956182166,15.1279,15.1739,15.1164,15.1739,53960.848
2011-08-30 10:30:00,26.36,26.41,26.31,26.41,31139.06075666904,15.1739,15.2027,15.1452,15.2027,31139.0608
2011-08-30 10:35:00,26.42,26.42,26.35,26.39,29009.02728471448,15.2085,15.2085,15.1682,15.1912,29009.0273
2011-08-30 10:40:00,26.39,26.39,26.27,26.32,26270.412820772897,15.1912,15.1912,15.1221,15.1509,26270.4128
2011-08-30 10:45:00,26.32,26.42,26.3,26.33,50207.9318389289,15.1509,15.2085,15.1394,15.1567,50207.9318
2011-08-30 10:50:00,26.33,26.39,26.3,26.38,79521.24961963687,15.1567,15.1912,15.1394,15.1855,79521.2496
2011-08-30 10:55:00,26.39,26.51,26.39,26.44,95040.06491530582,15.1912,15.2603,15.1912,15.22,95040.0649
2011-08-30 11:00:00,26.44,26.48,26.41,26.46,55989.45126280556,15.22,15.243,15.2027,15.2315,55989.4513
2011-08-30 11:05:00,26.47,26.52,26.47,26.5,52135.10498022112,15.2373,15.266,15.2373,15.2545,52135.105
2011-08-30 11:10:00,26.51,26.53,26.48,26.52,75159.75251039659,15.2603,15.2718,15.243,15.266,75159.7525
2011-08-30 11:15:00,26.52,26.6,26.49,26.49,132264.93559184502,15.266,15.3121,15.2488,15.2488,132264.9356
2011-08-30 11:20:00,26.49,26.62,26.49,26.61,57409.47357744193,15.2488,15.3236,15.2488,15.3179,57409.4736
2011-08-30 11:25:00,26.61,26.74,26.6,26.67,83679.88639821483,15.3179,15.3927,15.3121,15.3524,83679.8864
2011-08-30 11:30:00,26.67,26.7,26.58,26.62,111877.47236027996,15.3524,15.3697,15.3006,15.3236,111877.4724
2011-08-30 11:35:00,26.61,26.73,26.61,26.71,59032.35622274064,15.3179,15.3869,15.3179,15.3754,59032.3562
2011-08-30 11:40:00,26.7,26.77,26.7,26.71,55482.30043614971,15.3697,15.41,15.3697,15.3754,55482.3004
2011-08-30 11:45:00,26.73,26.73,26.63,26.65,41992.08844710417,15.3869,15.3869,15.3294,15.3409,41992.0884
2011-08-30 11:50:00,26.65,26.66,26.62,26.62,45947.86489501978,15.3409,15.3466,15.3236,15.3236,45947.8649
2011-08-30 11:55:00,26.62,26.67,26.6,26.63,54569.42894816919,15.3236,15.3524,15.3121,15.3294,54569.4289
2011-08-30 12:00:00,26.64,26.66,26.57,26.58,41890.658281773,15.3351,15.3466,15.2948,15.3006,41890.6583
2011-08-30 12:05:00,26.57,26.58,26.49,26.5,53960.847956182166,15.2948,15.3006,15.2488,15.2545,53960.848
2011-08-30 12:10:00,26.5,26.52,26.47,26.47,53453.69712952632,15.2545,15.266,15.2373,15.2373,53453.6971
2011-08-30 12:15:00,26.47,26.51,26.43,26.5,46962.16654833147,15.2373,15.2603,15.2142,15.2545,46962.1665
2011-08-30 12:20:00,26.5,26.52,26.47,26.52,38543.462825844406,15.2545,15.266,15.2373,15.266,38543.4628
2011-08-30 12:25:00,26.51,26.51,26.39,26.4,36413.42935388985,15.2603,15.2603,15.1912,15.197,36413.4294
2011-08-30 12:30:00,26.39,26.4,26.36,26.4,32356.22274064307,15.1912,15.197,15.1739,15.197,32356.2227
2011-08-30 12:35:00,26.4,26.4,26.36,26.38,16938.837610305305,15.197,15.197,15.1739,15.1855,16938.8376
2011-08-30 12:40:00,26.39,26.39,26.26,26.26,54265.13845217568,15.1912,15.1912,15.1164,15.1164,54265.1385
2011-08-30 12:45:00,26.25,26.3,26.25,26.29,28197.58596206512,15.1106,15.1394,15.1106,15.1336,28197.586
2011-08-30 12:50:00,26.28,26.31,26.23,26.23,26980.423978091083,15.1279,15.1452,15.0991,15.0991,26980.424
2011-08-30 12:55:00,26.22,26.23,26.18,26.21,50005.07150826656,15.0934,15.0991,15.0703,15.0876,50005.0715
2011-08-30 13:00:00,26.22,26.23,26.14,26.16,63698.14382797444,15.0934,15.0991,15.0473,15.0588,63698.1438
2011-08-30 13:05:00,26.17,26.23,26.14,26.22,47976.46820164317,15.0646,15.0991,15.0473,15.0934,47976.4682
2011-08-30 13:10:00,26.22,26.25,26.21,26.24,43716.40125773405,15.0934,15.1106,15.0876,15.1049,43716.4013
2011-08-30 13:15:00,26.24,26.27,26.22,26.27,54772.28927883152,15.1049,15.1221,15.0934,15.1221,54772.2893
2011-08-30 13:20:00,26.27,26.35,26.27,26.34,36007.70869256517,15.1221,15.1682,15.1221,15.1624,36007.7087
2011-08-30 13:25:00,26.34,26.36,26.28,26.3,46556.4458870068,15.1624,15.1739,15.1279,15.1394,46556.4459
2011-08-30 13:30:00,26.3,26.3,26.22,26.23,29719.03844203266,15.1394,15.1394,15.0934,15.0991,29719.0384
2011-08-30 13:35:00,26.23,26.26,26.23,26.23,18358.85992494168,15.0991,15.1164,15.0991,15.0991,18358.8599
2011-08-30 13:40:00,26.24,26.32,26.24,26.28,25053.250836798863,15.1049,15.1509,15.1049,15.1279,25053.2508
2011-08-30 13:45:00,26.29,26.33,26.25,26.3,52946.54630287048,15.1336,15.1567,15.1106,15.1394,52946.5463
2011-08-30 13:50:00,26.29,26.35,26.28,26.33,42702.09960442236,15.1336,15.1682,15.1279,15.1567,42702.0996
2011-08-30 13:55:00,26.33,26.37,26.31,26.32,33573.3847246171,15.1567,15.1797,15.1452,15.1509,33573.3847
2011-08-30 14:00:00,26.31,26.41,26.25,26.27,122020.48889339688,15.1452,15.2027,15.1106,15.1221,122020.4889
2011-08-30 14:05:00,26.28,26.38,26.24,26.38,55279.440105487374,15.1279,15.1855,15.1049,15.1855,55279.4401
2011-08-30 14:10:00,26.38,26.51,26.31,26.5,72928.28887311087,15.1855,15.2603,15.1452,15.2545,72928.2889
2011-08-30 14:15:00,26.51,26.55,26.47,26.51,58626.63556141596,15.2603,15.2833,15.2373,15.2603,58626.6356
2011-08-30 14:20:00,26.52,26.56,26.46,26.53,38847.75332183792,15.266,15.2891,15.2315,15.2718,38847.7533
2011-08-30 14:25:00,26.53,26.61,26.51,26.59,44122.12191905873,15.2718,15.3179,15.2603,15.3063,44122.1219
2011-08-30 14:30:00,26.59,26.61,26.52,26.59,69885.38391317578,15.3063,15.3179,15.266,15.3063,69885.3839
2011-08-30 14:35:00,26.59,26.6,26.51,26.56,35399.12770057815,15.3063,15.3121,15.2603,15.2891,35399.1277
2011-08-30 14:40:00,26.56,26.61,26.54,26.58,22517.496703519628,15.2891,15.3179,15.2776,15.3006,22517.4967
2011-08-30 14:45:00,26.58,26.59,26.48,26.5,38239.172329850895,15.3006,15.3063,15.243,15.2545,38239.1723
2011-08-30 14:50:00,26.5,26.55,26.46,26.46,45237.85373770159,15.2545,15.2833,15.2315,15.2315,45237.8537
2011-08-30 14:55:00,26.47,26.58,26.45,26.57,37022.010345876864,15.2373,15.3006,15.2257,15.2948,37022.0103
2011-08-30 15:00:00,26.57,26.57,26.5,26.52,54366.56861750685,15.2948,15.2948,15.2545,15.266,54366.5686
2011-08-30 15:05:00,26.52,26.58,26.51,26.55,26777.563647428746,15.266,15.3006,15.2603,15.2833,26777.5636
2011-08-30 15:10:00,26.56,26.56,26.5,26.52,37529.16117253271,15.2891,15.2891,15.2545,15.266,37529.1612
2011-08-30 15:15:00,26.51,26.53,26.49,26.52,34689.11654325997,15.2603,15.2718,15.2488,15.266,34689.1165
2011-08-30 15:20:00,26.53,26.53,26.48,26.52,44324.98224972107,15.2718,15.2718,15.243,15.266,44324.9822
2011-08-30 15:25:00,26.53,26.55,26.47,26.55,54772.28927883152,15.2718,15.2833,15.2373,15.2833,54772.2893
2011-08-30 15:30:00,26.55,26.65,26.53,26.65,75362.61284105893,15.2833,15.3409,15.2718,15.3409,75362.6128
2011-08-30 15:35:00,26.65,26.67,26.62,26.67,66031.03763059134,15.3409,15.3524,15.3236,15.3524,66031.0376
2011-08-30 15:40:00,26.66,26.72,26.64,26.71,58525.2053960848,15.3466,15.3812,15.3351,15.3754,58525.2054
2011-08-30 15:45:00,26.71,26.72,26.63,26.67,81346.99259559793,15.3754,15.3812,15.3294,15.3524,81346.9926
2011-08-30 15:50:00,26.67,26.68,26.57,26.6,115630.3884775332,15.3524,15.3581,15.2948,15.3121,115630.3885
2011-08-30 15:55:00,26.59,26.6,26.51,26.51,171822.7000710011,15.3063,15.3121,15.2603,15.2603,171822.7001
2011-08-31 09:30:00,26.67,26.95,26.67,26.86,64813.87564661731,15.3524,15.5136,15.3524,15.4618,64813.8756
2011-08-31 09:35:00,26.85,26.89,26.71,26.73,42194.948777766505,15.456,15.479,15.3754,15.3869,42194.9488
2011-08-31 09:40:00,26.75,26.91,26.74,26.91,90577.13764073436,15.3984,15.4905,15.3927,15.4905,90577.1376
2011-08-31 09:45:00,26.91,26.92,26.86,26.87,92808.60127802008,15.4905,15.4963,15.4618,15.4675,92808.6013
2011-08-31 09:50:00,26.88,26.95,26.85,26.91,70392.53473983162,15.4733,15.5136,15.456,15.4905,70392.5347
2011-08-31 09:55:00,26.9,26.95,26.88,26.93,33674.81488994827,15.4848,15.5136,15.4733,15.5021,33674.8149
2011-08-31 10:00:00,26.93,27.01,26.93,26.95,61770.970686682216,15.5021,15.5481,15.5021,15.5136,61770.9707
2011-08-31 10:05:00,26.95,27.01,26.95,27.0,52439.395476214624,15.5136,15.5481,15.5136,15.5424,52439.3955
2011-08-31 10:10:00,27.0,27.08,26.95,27.05,66741.04878790953,15.5424,15.5884,15.5136,15.5711,66741.0488
2011-08-31 10:15:00,27.05,27.09,27.05,27.08,25966.12232477939,15.5711,15.5942,15.5711,15.5884,25966.1223
2011-08-31 10:20:00,27.08,27.09,27.02,27.04,36616.28968455218,15.5884,15.5942,15.5539,15.5654,36616.2897
2011-08-31 10:25:00,27.03,27.11,27.01,27.08,42499.23927376002,15.5596,15.6057,15.5481,15.5884,42499.2393
2011-08-31 10:30:00,27.08,27.11,27.06,27.09,56090.88142813673,15.5884,15.6057,15.5769,15.5942,56090.8814
2011-08-31 10:35:00,27.09,27.15,27.08,27.11,73841.16036109139,15.5942,15.6287,15.5884,15.6057,73841.1604
2011-08-31 10:40:00,27.11,27.14,27.07,27.12,40267.77563647429,15.6057,15.6229,15.5826,15.6114,40267.7756
2011-08-31 10:45:00,27.12,27.16,27.07,27.07,54975.14960949386,15.6114,15.6345,15.5826,15.5826,54975.1496
2011-08-31 10:50:00,27.08,27.1,27.01,27.04,42397.809108428846,15.5884,15.5999,15.5481,15.5654,42397.8091
2011-08-31 10:55:00,27.04,27.04,26.92,26.92,32863.37356729891,15.5654,15.5654,15.4963,15.4963,32863.3736
2011-08-31 11:00:00,26.92,26.95,26.86,26.9,51627.95415356527,15.4963,15.5136,15.4618,15.4848,51627.9542
2011-08-31 11:05:00,26.9,26.94,26.84,26.92,49497.92068161071,15.4848,15.5078,15.4502,15.4963,49497.9207
2011-08-31 11:10:00,26.92,27.03,26.92,27.03,33776.24505527944,15.4963,15.5596,15.4963,15.5596,33776.2451
2011-08-31 11:15:00,27.02,27.02,26.9,26.92,36210.56902322751,15.5539,15.5539,15.4848,15.4963,36210.569
2011-08-31 11:20:00,26.93,26.94,26.87,26.9,47570.747540318494,15.5021,15.5078,15.4675,15.4848,47570.7475
2011-08-31 11:25:00,26.9,26.94,26.87,26.92,32761.943401967743,15.4848,15.5078,15.4675,15.4963,32761.9434
2011-08-31 11:30:00,26.92,26.96,26.91,26.93,46150.72522568212,15.4963,15.5193,15.4905,15.5021,46150.7252
2011-08-31 11:35:00,26.94,27.0,26.94,26.98,43209.2504310782,15.5078,15.5424,15.5078,15.5308,43209.2504
2011-08-31 11:40:00,26.98,27.04,26.98,27.02,32356.22274064307,15.5308,15.5654,15.5308,15.5539,32356.2227
2011-08-31 11:45:00,27.02,27.02,26.95,26.95,45745.00456435744,15.5539,15.5539,15.5136,15.5136,45745.0046
2011-08-31 11:50:00,26.96,26.97,26.91,26.94,42296.37894309768,15.5193,15.5251,15.4905,15.5078,42296.3789
2011-08-31 11:55:00,26.94,26.94,26.87,26.88,36311.99918855868,15.5078,15.5078,15.4675,15.4733,36311.9992
2011-08-31 12:00:00,26.87,26.97,26.87,26.97,59032.35622274064,15.4675,15.5251,15.4675,15.5251,59032.3562
2011-08-31 12:05:00,26.97,27.0,26.96,26.99,25053.250836798863,15.5251,15.5424,15.5193,15.5366,25053.2508
2011-08-31 12:10:00,26.98,27.05,26.98,27.04,30936.200426006693,15.5308,15.5711,15.5308,15.5654,30936.2004
2011-08-31 12:15:00,27.04,27.06,27.0,27.01,27994.72563140278,15.5654,15.5769,15.5424,15.5481,27994.7256
2011-08-31 12:20:00,27.02,27.11,27.02,27.09,21604.6252155391,15.5539,15.6057,15.5539,15.5942,21604.6252
2011-08-31 12:25:00,27.08,27.09,27.02,27.06,54163.70828684451,15.5884,15.5942,15.5539,15.5769,54163.7083
2011-08-31 12:30:00,27.05,27.11,27.05,27.11,59032.35622274064,15.5711,15.6057,15.5711,15.6057,59032.3562
2011-08-31 12:35:00,27.11,27.14,27.08,27.09,24748.960340805355,15.6057,15.6229,15.5884,15.5942,24748.9603
2011-08-31 12:40:00,27.08,27.12,27.05,27.05,21503.19505020793,15.5884,15.6114,15.5711,15.5711,21503.1951
2011-08-31 12:45:00,27.06,27.08,27.02,27.07,47469.31737498733,15.5769,15.5884,15.5539,15.5826,47469.3174
2011-08-31 12:50:00,27.07,27.15,27.07,27.1,34993.40703925347,15.5826,15.6287,15.5826,15.5999,34993.407
2011-08-31 12:55:00,27.1,27.11,27.07,27.09,19068.871082259862,15.5999,15.6057,15.5826,15.5942,19068.8711
2011-08-31 13:00:00,27.1,27.13,27.05,27.05,27690.435135409272,15.5999,15.6172,15.5711,15.5711,27690.4351
2011-08-31 13:05:00,27.04,27.05,26.97,26.98,20590.323562227408,15.5654,15.5711,15.5251,15.5308,20590.3236
2011-08-31 13:10:00,26.98,27.0,26.95,26.96,41789.22811644183,15.5308,15.5424,15.5136,15.5193,41789.2281
2011-08-31 13:15:00,26.96,26.96,26.91,26.92,41180.647124454816,15.5193,15.5193,15.4905,15.4963,41180.6471
2011-08-31 13:20:00,26.93,26.93,26.9,26.91,26168.982655441727,15.5021,15.5021,15.4848,15.4905,26168.9827
2011-08-31 13:25:00,26.91,26.92,26.88,26.92,44122.12191905873,15.4905,15.4963,15.4733,15.4963,44122.1219
2011-08-31 13:30:00,26.92,26.95,26.9,26.93,21401.764884876764,15.4963,15.5136,15.4848,15.5021,21401.7649
2011-08-31 13:35:00,26.93,26.98,26.92,26.96,20184.60290090273,15.5021,15.5308,15.4963,15.5193,20184.6029
2011-08-31 13:40:00,26.96,26.98,26.92,26.93,26777.563647428746,15.5193,15.5308,15.4963,15.5021,26777.5636
2011-08-31 13:45:00,26.92,26.92,26.85,26.85,46049.29506035095,15.4963,15.4963,15.456,15.456,46049.2951
2011-08-31 13:50:00,26.85,26.86,26.79,26.8,45237.85373770159,15.456,15.4618,15.4215,15.4272,45237.8537
2011-08-31 13:55:00,26.79,26.82,26.72,26.75,178415.66081752712,15.4215,15.4387,15.3812,15.3984,178415.6608
2011-08-31 14:00:00,26.75,26.78,26.69,26.73,72826.8587077797,15.3984,15.4157,15.3639,15.3869,72826.8587
2011-08-31 14:05:00,26.73,26.73,26.65,26.65,183892.8897454103,15.3869,15.3869,15.3409,15.3409,183892.8897
2011-08-31 14:10:00,26.65,26.7,26.63,26.63,43006.39010041586,15.3409,15.3697,15.3294,15.3294,43006.3901
2011-08-31 14:15:00,26.63,26.66,26.61,26.63,41992.08844710417,15.3294,15.3466,15.3179,15.3294,41992.0884
2011-08-31 14:20:00,26.62,26.69,26.62,26.69,24343.23967948068,15.3236,15.3639,15.3236,15.3639,24343.2397
2011-08-31 14:25:00,26.7,26.72,26.67,26.68,32457.652905974235,15.3697,15.3812,15.3524,15.3581,32457.6529
2011-08-31 14:30:00,26.68,26.69,26.62,26.63,27487.57480474693,15.3581,15.3639,15.3236,15.3294,27487.5748
2011-08-31 14:35:00,26.62,26.65,26.54,26.61,49497.92068161071,15.3236,15.3409,15.2776,15.3179,49497.9207
2011-08-31 14:40:00,26.6,26.61,26.5,26.51,52845.116137539306,15.3121,15.3179,15.2545,15.2603,52845.1161
2011-08-31 14:45:00,26.51,26.57,26.51,26.56,45440.71406836393,15.2603,15.2948,15.2603,15.2891,45440.7141
2011-08-31 14:50:00,26.57,26.58,26.44,26.44,59742.36738005883,15.2948,15.3006,15.22,15.22,59742.3674
2011-08-31 14:55:00,26.44,26.56,26.44,26.55,64611.015315954966,15.22,15.2891,15.22,15.2833,64611.0153
2011-08-31 15:00:00,26.56,26.61,26.51,26.61,71102.54589714982,15.2891,15.3179,15.2603,15.3179,71102.5459
2011-08-31 15:05:00,26.62,26.73,26.62,26.73,75362.61284105893,15.3236,15.3869,15.3236,15.3869,75362.6128
2011-08-31 15:10:00,26.72,26.73,26.63,26.63,112790.34384826048,15.3812,15.3869,15.3294,15.3294,112790.3438
2011-08-31 15:15:00,26.63,26.65,26.54,26.57,112080.33269094228,15.3294,15.3409,15.2776,15.2948,112080.3327
2011-08-31 15:20:00,26.58,26.67,26.58,26.64,84491.32772086418,15.3006,15.3524,15.3006,15.3351,84491.3277
2011-08-31 15:25:00,26.64,26.67,26.61,26.67,64306.724819961455,15.3351,15.3524,15.3179,15.3524,64306.7248
2011-08-31 15:30:00,26.66,26.7,26.62,26.64,76478.34465970179,15.3466,15.3697,15.3236,15.3351,76478.3447
2011-08-31 15:35:00,26.63,26.75,26.63,26.72,110660.31037630592,15.3294,15.3984,15.3294,15.3812,110660.3104
2011-08-31 15:40:00,26.71,26.83,26.71,26.83,103357.3384724617,15.3754,15.4445,15.3754,15.4445,103357.3385
2011-08-31 15:45:00,26.82,26.89,26.79,26.88,229435.03397910536,15.4387,15.479,15.4215,15.4733,229435.034
2011-08-31 15:50:00,26.89,26.9,26.77,26.79,149000.912871488,15.479,15.4848,15.41,15.4215,149000.9129
2011-08-31 15:55:00,26.79,26.81,26.68,26.74,349629.7798965412,15.4215,15.433,15.3581,15.3927,349629.7799
2011-09-01 09:30:00,26.71,26.77,26.5,26.5,54163.70828684451,15.3754,15.41,15.2545,15.2545,54163.7083
2011-09-01 09:35:00,26.51,26.71,26.51,26.61,62988.132670656254,15.2603,15.3754,15.2603,15.3179,62988.1327
2011-09-01 09:40:00,26.61,26.61,26.54,26.55,32356.22274064307,15.3179,15.3179,15.2776,15.2833,32356.2227
2011-09-01 09:45:00,26.55,26.57,26.5,26.55,41383.50745511715,15.2833,15.2948,15.2545,15.2833,41383.5075
2011-09-01 09:50:00,26.55,26.55,26.46,26.49,41383.50745511715,15.2833,15.2833,15.2315,15.2488,41383.5075
2011-09-01 09:55:00,26.5,26.6,26.49,26.59,25458.97149812354,15.2545,15.3121,15.2488,15.3063,25458.9715
2011-09-01 10:00:00,26.58,27.02,26.55,26.93,199310.2748757481,15.3006,15.5539,15.2833,15.5021,199310.2749
2011-09-01 10:05:00,26.93,26.96,26.85,26.88,45034.993407039256,15.5021,15.5193,15.456,15.4733,45034.9934
2011-09-01 10:10:00,26.89,26.92,26.74,26.74,68769.65209453291,15.479,15.4963,15.3927,15.3927,68769.6521
2011-09-01 10:15:00,26.74,26.83,26.71,26.82,49396.49051627954,15.3927,15.4445,15.3754,15.4387,49396.4905
2011-09-01 10:20:00,26.82,26.89,26.8,26.86,22720.357034181965,15.4387,15.479,15.4272,15.4618,22720.357
2011-09-01 10:25:00,26.88,26.88,26.78,26.79,19373.161578253374,15.4733,15.4733,15.4157,15.4215,19373.1616
2011-09-01 10:30:00,26.78,26.79,26.61,26.62,66741.04878790953,15.4157,15.4215,15.3179,15.3236,66741.0488
2011-09-01 10:35:00,26.62,26.69,26.58,26.63,60655.23886803936,15.3236,15.3639,15.3006,15.3294,60655.2389
2011-09-01 10:40:00,26.63,26.74,26.63,26.73,33471.95455928593,15.3294,15.3927,15.3294,15.3869,33471.9546
2011-09-01 10:45:00,26.73,26.73,26.58,26.61,37630.59133786388,15.3869,15.3869,15.3006,15.3179,37630.5913
2011-09-01 10:50:00,26.61,26.71,26.59,26.63,45237.85373770159,15.3179,15.3754,15.3063,15.3294,45237.8537
2011-09-01 10:55:00,26.63,26.66,26.55,26.56,33370.524393954765,15.3294,15.3466,15.2833,15.2891,33370.5244
2011-09-01 11:00:00,26.56,26.62,26.51,26.58,53555.12729485749,15.2891,15.3236,15.2603,15.3006,53555.1273
2011-09-01 11:05:00,26.59,26.59,26.44,26.46,51729.38431889644,15.3063,15.3063,15.22,15.2315,51729.3843
2011-09-01 11:10:00,26.47,26.5,26.43,26.44,42093.518612435335,15.2373,15.2545,15.2142,15.22,42093.5186
2011-09-01 11:15:00,26.45,26.56,26.45,26.56,45339.28390303276,15.2257,15.2891,15.2257,15.2891,45339.2839
2011-09-01 11:20:00,26.57,26.59,26.53,26.54,33674.81488994827,15.2948,15.3063,15.2718,15.2776,33674.8149
2011-09-01 11:25:00,26.54,26.6,26.5,26.6,35601.98803124049,15.2776,15.3121,15.2545,15.3121,35601.988
2011-09-01 11:30:00,26.59,26.63,26.59,26.61,17648.84876762349,15.3063,15.3294,15.3063,15.3179,17648.8488
2011-09-01 11:35:00,26.6,26.6,26.55,26.56,21198.904554214423,15.3121,15.3121,15.2833,15.2891,21198.9046
2011-09-01 11:40:00,26.56,26.58,26.49,26.51,28806.166954052136,15.2891,15.3006,15.2488,15.2603,28806.167
2011-09-01 11:45:00,26.51,26.54,26.48,26.53,25154.68100213004,15.2603,15.2776,15.243,15.2718,25154.681
2011-09-01 11:50:00,26.52,26.56,26.45,26.55,41484.93762044832,15.266,15.2891,15.2257,15.2833,41484.9376
2011-09-01 11:55:00,26.55,26.55,26.47,26.5,70088.24424383811,15.2833,15.2833,15.2373,15.2545,70088.2442
2011-09-01 12:00:00,26.51,26.51,26.4,26.41,67755.35044122122,15.2603,15.2603,15.197,15.2027,67755.3504
2011-09-01 12:05:00,26.41,26.41,26.34,26.4,65219.59630794198,15.2027,15.2027,15.1624,15.197,65219.5963
2011-09-01 12:10:00,26.4,26.4,26.36,26.36,50005.07150826656,15.197,15.197,15.1739,15.1739,50005.0715
2011-09-01 12:15:00,26.36,26.36,26.3,26.36,30631.909930013186,15.1739,15.1739,15.1394,15.1739,30631.9099
2011-09-01 12:20:00,26.37,26.41,26.35,26.4,19271.731412922203,15.1797,15.2027,15.1682,15.197,19271.7314
2011-09-01 12:25:00,26.39,26.44,26.35,26.43,27183.284308753424,15.1912,15.22,15.1682,15.2142,27183.2843
2011-09-01 12:30:00,26.44,26.47,26.43,26.45,29211.88761537681,15.22,15.2373,15.2142,15.2257,29211.8876
2011-09-01 12:35:00,26.45,26.47,26.43,26.43,15315.954965006593,15.2257,15.2373,15.2142,15.2142,15315.955
2011-09-01 12:40:00,26.43,26.45,26.41,26.42,10751.597525103964,15.2142,15.2257,15.2027,15.2085,10751.5975
2011-09-01 12:45:00,26.42,26.44,26.37,26.37,22923.217364844302,15.2085,15.22,15.1797,15.1797,22923.2174
2011-09-01 12:50:00,26.37,26.42,26.36,26.36,25661.83182878588,15.1797,15.2085,15.1739,15.1739,25661.8318
2011-09-01 12:55:00,26.36,26.41,26.33,26.35,37833.45166852622,15.1739,15.2027,15.1567,15.1682,37833.4517
2011-09-01 13:00:00,26.34,26.35,26.3,26.33,26574.703316766405,15.1624,15.1682,15.1394,15.1567,26574.7033
2011-09-01 13:05:00,26.32,26.32,26.23,26.24,39760.62480981844,15.1509,15.1509,15.0991,15.1049,39760.6248
2011-09-01 13:10:00,26.23,26.27,26.22,26.26,52845.116137539306,15.0991,15.1221,15.0934,15.1164,52845.1161
2011-09-01 13:15:00,26.26,26.27,26.24,26.25,25154.68100213004,15.1164,15.1221,15.1049,15.1106,25154.681
2011-09-01 13:20:00,26.26,26.29,26.2,26.2,30834.770260675527,15.1164,15.1336,15.0818,15.0818,30834.7703
2011-09-01 13:25:00,26.2,26.31,26.2,26.3,33269.094228623595,15.0818,15.1452,15.0818,15.1394,33269.0942
2011-09-01 13:30:00,26.29,26.29,26.23,26.29,47469.31737498733,15.1336,15.1336,15.0991,15.1336,47469.3174
2011-09-01 13:35:00,26.29,26.29,26.21,26.23,50512.22233492241,15.1336,15.1336,15.0876,15.0991,50512.2223
2011-09-01 13:40:00,26.23,26.23,26.12,26.19,57003.75291611726,15.0991,15.0991,15.0358,15.0761,57003.7529
2011-09-01 13:45:00,26.19,26.22,26.16,26.21,39050.61365250025,15.0761,15.0934,15.0588,15.0876,39050.6137
2011-09-01 13:50:00,26.21,26.21,26.09,26.12,54670.85911350035,15.0876,15.0876,15.0185,15.0358,54670.8591
2011-09-01 13:55:00,26.12,26.17,26.08,26.1,44933.563241708085,15.0358,15.0646,15.0128,15.0243,44933.5632
2011-09-01 14:00:00,26.11,26.13,26.04,26.05,76072.62399837712,15.03,15.0415,14.9897,14.9955,76072.624
2011-09-01 14:05:00,26.06,26.08,26.03,26.07,52946.54630287048,15.0012,15.0128,14.984,15.007,52946.5463
2011-09-01 14:10:00,26.07,26.13,26.07,26.1,31849.07191398722,15.007,15.0415,15.007,15.0243,31849.0719
2011-09-01 14:15:00,26.1,26.14,26.05,26.11,50512.22233492241,15.0243,15.0473,14.9955,15.03,50512.2223
2011-09-01 14:20:00,26.1,26.12,26.06,26.11,41789.22811644183,15.0243,15.0358,15.0012,15.03,41789.2281
2011-09-01 14:25:00,26.11,26.14,26.09,26.14,26168.982655441727,15.03,15.0473,15.0185,15.0473,26168.9827
2011-09-01 14:30:00,26.14,26.21,26.14,26.2,52135.10498022112,15.0473,15.0876,15.0473,15.0818,52135.105
2011-09-01 14:35:00,26.2,26.22,26.17,26.21,31849.07191398722,15.0818,15.0934,15.0646,15.0876,31849.0719
2011-09-01 14:40:00,26.22,26.23,26.17,26.18,35906.278527234,15.0934,15.0991,15.0646,15.0703,35906.2785
2011-09-01 14:45:00,26.18,26.19,26.13,26.18,31950.50207931839,15.0703,15.0761,15.0415,15.0703,31950.5021
2011-09-01 14:50:00,26.18,26.18,26.11,26.16,38239.172329850895,15.0703,15.0703,15.03,15.0588,38239.1723
2011-09-01 14:55:00,26.16,26.17,26.1,26.1,33269.094228623595,15.0588,15.0646,15.0243,15.0243,33269.0942
2011-09-01 15:00:00,26.1,26.11,26.03,26.05,45034.993407039256,15.0243,15.03,14.984,14.9955,45034.9934
2011-09-01 15:05:00,26.05,26.1,26.02,26.05,67958.21077188356,14.9955,15.0243,14.9782,14.9955,67958.2108
2011-09-01 15:10:00,26.05,26.09,26.02,26.06,44426.41241505224,14.9955,15.0185,14.9782,15.0012,44426.4124
2011-09-01 15:15:00,26.06,26.08,26.04,26.05,52845.116137539306,15.0012,15.0128,14.9897,14.9955,52845.1161
2011-09-01 15:20:00,26.05,26.1,26.0,26.07,65726.74713459783,14.9955,15.0243,14.9667,15.007,65726.7471
2011-09-01 15:25:00,26.08,26.12,26.02,26.04,44730.702911045744,15.0128,15.0358,14.9782,14.9897,44730.7029
2011-09-01 15:30:00,26.04,26.04,25.95,25.96,84897.04838218886,14.9897,14.9897,14.9379,14.9437,84897.0484
2011-09-01 15:35:00,25.96,25.99,25.93,25.93,98184.40004057209,14.9437,14.961,14.9264,14.9264,98184.4
2011-09-01 15:40:00,25.94,25.99,25.9,25.98,92707.17111268891,14.9322,14.961,14.9091,14.9552,92707.1711
2011-09-01 15:45:00,25.98,26.02,25.95,26.02,92402.8806166954,14.9552,14.9782,14.9379,14.9782,92402.8806
2011-09-01 15:50:00,26.02,26.04,25.96,25.99,151536.66700476722,14.9782,14.9897,14.9437,14.961,151536.667
2011-09-01 15:55:00,25.99,26.01,25.95,25.99,205396.08479561823,14.961,14.9725,14.9379,14.961,205396.0848
2011-09-02 09:30:00,25.22,25.41,25.21,25.28,96561.51739527336,14.5177,14.6271,14.512,14.5522,96561.5174
2011-09-02 09:35:00,25.29,25.41,25.22,25.29,86012.78020083172,14.558,14.6271,14.5177,14.558,86012.7802
2011-09-02 09:40:00,25.29,25.5,25.27,25.49,90374.27731007202,14.558,14.6789,14.5465,14.6731,90374.2773
2011-09-02 09:45:00,25.48,25.54,25.42,25.53,108327.416573689,14.6674,14.7019,14.6328,14.6962,108327.4166
2011-09-02 09:50:00,25.53,25.54,25.35,25.37,68769.65209453291,14.6962,14.7019,14.5925,14.6041,68769.6521
2011-09-02 09:55:00,25.36,25.4,25.28,25.4,53453.69712952632,14.5983,14.6213,14.5522,14.6213,53453.6971
2011-09-02 10:00:00,25.39,25.48,25.33,25.35,57206.61324677959,14.6156,14.6674,14.581,14.5925,57206.6132
2011-09-02 10:05:00,25.35,25.49,25.3,25.47,52236.53514555229,14.5925,14.6731,14.5638,14.6616,52236.5351
2011-09-02 10:10:00,25.48,25.51,25.38,25.41,42904.95993508469,14.6674,14.6846,14.6098,14.6271,42904.9599
2011-09-02 10:15:00,25.42,25.47,25.38,25.46,44527.8425803834,14.6328,14.6616,14.6098,14.6559,44527.8426
2011-09-02 10:20:00,25.46,25.46,25.37,25.4,40470.63596713663,14.6559,14.6559,14.6041,14.6213,40470.636
2011-09-02 10:25:00,25.42,25.52,25.42,25.43,40572.06613246779,14.6328,14.6904,14.6328,14.6386,40572.0661
2011-09-02 10:30:00,25.42,25.43,25.34,25.37,35399.12770057815,14.6328,14.6386,14.5868,14.6041,35399.1277
2011-09-02 10:35:00,25.37,25.41,25.32,25.35,40774.92646313013,14.6041,14.6271,14.5753,14.5925,40774.9265
2011-09-02 10:40:00,25.37,25.44,25.33,25.35,33573.3847246171,14.6041,14.6443,14.581,14.5925,33573.3847
2011-09-02 10:45:00,25.35,25.42,25.33,25.41,41180.647124454816,14.5925,14.6328,14.581,14.6271,41180.6471
2011-09-02 10:50:00,25.43,25.43,25.31,25.32,183487.1690840856,14.6386,14.6386,14.5695,14.5753,183487.1691
2011-09-02 10:55:00,25.32,25.39,25.31,25.36,66436.75829191602,14.5753,14.6156,14.5695,14.5983,66436.7583
2011-09-02 11:00:00,25.36,25.4,25.34,25.35,46049.29506035095,14.5983,14.6213,14.5868,14.5925,46049.2951
2011-09-02 11:05:00,25.35,25.35,25.25,25.25,120397.60624809818,14.5925,14.5925,14.535,14.535,120397.6062
2011-09-02 11:10:00,25.25,25.33,25.25,25.3,85099.9087128512,14.535,14.581,14.535,14.5638,85099.9087
2011-09-02 11:15:00,25.29,25.32,25.24,25.28,58018.05456942895,14.558,14.5753,14.5292,14.5522,58018.0546
2011-09-02 11:20:00,25.28,25.31,25.21,25.21,87737.0930114616,14.5522,14.5695,14.512,14.512,87737.093
2011-09-02 11:25:00,25.21,25.29,25.21,25.29,93620.04260066945,14.512,14.558,14.512,14.558,93620.0426
2011-09-02 11:30:00,25.29,25.29,25.23,25.26,43412.11076174054,14.558,14.558,14.5235,14.5407,43412.1108
2011-09-02 11:35:00,25.26,25.4,25.25,25.39,32559.08307130541,14.5407,14.6213,14.535,14.6156,32559.0831
2011-09-02 11:40:00,25.39,25.41,25.34,25.37,39253.47398316259,14.6156,14.6271,14.5868,14.6041,39253.474
2011-09-02 11:45:00,25.36,25.37,25.3,25.32,43716.40125773405,14.5983,14.6041,14.5638,14.5753,43716.4013
2011-09-02 11:50:00,25.32,25.35,25.29,25.33,50309.36200426007,14.5753,14.5925,14.558,14.581,50309.362
2011-09-02 11:55:00,25.33,25.35,25.28,25.3,51222.23349224059,14.581,14.5925,14.5522,14.5638,51222.2335
2011-09-02 12:00:00,25.31,25.36,25.3,25.34,46759.30621766914,14.5695,14.5983,14.5638,14.5868,46759.3062
2011-09-02 12:05:00,25.34,25.35,25.3,25.32,67958.21077188356,14.5868,14.5925,14.5638,14.5753,67958.2108
2011-09-02 12:10:00,25.32,25.36,25.3,25.33,68262.50126787707,14.5753,14.5983,14.5638,14.581,68262.5013
2011-09-02 12:15:00,25.33,25.37,25.32,25.35,27791.86530074044,14.581,14.6041,14.5753,14.5925,27791.8653
2011-09-02 12:20:00,25.36,25.39,25.31,25.32,28096.15579673395,14.5983,14.6156,14.5695,14.5753,28096.1558
2011-09-02 12:25:00,25.32,25.36,25.31,25.36,18460.290090272847,14.5753,14.5983,14.5695,14.5983,18460.2901
2011-09-02 12:30:00,25.37,25.38,25.34,25.37,19271.731412922203,14.6041,14.6098,14.5868,14.6041,19271.7314
2011-09-02 12:35:00,25.37,25.4,25.37,25.4,12171.61983974034,14.6041,14.6213,14.6041,14.6213,12171.6198
2011-09-02 12:40:00,25.39,25.41,25.37,25.41,17141.697940967642,14.6156,14.6271,14.6041,14.6271,17141.6979
2011-09-02 12:45:00,25.41,25.44,25.38,25.43,23430.36819150015,14.6271,14.6443,14.6098,14.6386,23430.3682
2011-09-02 12:50:00,25.42,25.45,25.42,25.44,29617.60827670149,14.6328,14.6501,14.6328,14.6443,29617.6083
2011-09-02 12:55:00,25.44,25.48,25.44,25.46,32761.943401967743,14.6443,14.6674,14.6443,14.6559,32761.9434
2011-09-02 13:00:00,25.46,25.49,25.4,25.42,24647.530175474185,14.6559,14.6731,14.6213,14.6328,24647.5302
2011-09-02 13:05:00,25.41,25.41,25.36,25.38,27690.435135409272,14.6271,14.6271,14.5983,14.6098,27690.4351
2011-09-02 13:10:00,25.38,25.4,25.35,25.36,12881.630997058524,14.6098,14.6213,14.5925,14.5983,12881.631
2011-09-02 13:15:00,25.35,25.38,25.3,25.31,23531.79835683132,14.5925,14.6098,14.5638,14.5695,23531.7984
2011-09-02 13:20:00,25.31,25.36,25.31,25.34,21604.6252155391,14.5695,14.5983,14.5695,14.5868,21604.6252
2011-09-02 13:25:00,25.34,25.35,25.31,25.34,15518.815295668932,14.5868,14.5925,14.5695,14.5868,15518.8153
2011-09-02 13:30:00,25.34,25.39,25.32,25.33,24546.10001014301,14.5868,14.6156,14.5753,14.581,24546.1
2011-09-02 13:35:00,25.33,25.33,25.29,25.31,14200.223146363727,14.581,14.581,14.558,14.5695,14200.2231
2011-09-02 13:40:00,25.3,25.33,25.28,25.28,15011.664469013083,14.5638,14.581,14.5522,14.5522,15011.6645
2011-09-02 13:45:00,25.28,25.34,25.27,25.34,17040.267775636476,14.5522,14.5868,14.5465,14.5868,17040.2678
2011-09-02 13:50:00,25.35,25.36,25.29,25.3,24546.10001014301,14.5925,14.5983,14.558,14.5638,24546.1
2011-09-02 13:55:00,25.3,25.34,25.3,25.34,14707.373973019576,14.5638,14.5868,14.5638,14.5868,14707.374
2011-09-02 14:00:00,25.32,25.33,25.28,25.29,22416.066538188457,14.5753,14.581,14.5522,14.558,22416.0665
2011-09-02 14:05:00,25.29,25.32,25.25,25.25,29719.03844203266,14.558,14.5753,14.535,14.535,29719.0384
2011-09-02 14:10:00,25.26,25.28,25.16,25.19,113297.49467491632,14.5407,14.5522,14.4832,14.5004,113297.4947
2011-09-02 14:15:00,25.19,25.2,25.1,25.14,157521.04675930622,14.5004,14.5062,14.4486,14.4717,157521.0468
2011-09-02 14:20:00,25.13,25.15,25.09,25.13,69885.38391317578,14.4659,14.4774,14.4429,14.4659,69885.3839
2011-09-02 14:25:00,25.13,25.14,25.09,25.1,53757.98762551983,14.4659,14.4717,14.4429,14.4486,53757.9876
2011-09-02 14:30:00,25.1,25.1,24.97,25.04,79115.5289583122,14.4486,14.4486,14.3738,14.4141,79115.529
2011-09-02 14:35:00,25.05,25.09,25.05,25.09,33979.10538594178,14.4198,14.4429,14.4198,14.4429,33979.1054
2011-09-02 14:40:00,25.09,25.1,25.04,25.04,40774.92646313013,14.4429,14.4486,14.4141,14.4141,40774.9265
2011-09-02 14:45:00,25.05,25.08,25.02,25.03,39963.48514048078,14.4198,14.4371,14.4026,14.4083,39963.4851
2011-09-02 14:50:00,25.03,25.11,25.03,25.09,40267.77563647429,14.4083,14.4544,14.4083,14.4429,40267.7756
2011-09-02 14:55:00,25.09,25.1,25.04,25.07,29516.17811137032,14.4429,14.4486,14.4141,14.4314,29516.1781
2011-09-02 15:00:00,25.07,25.1,25.03,25.05,47266.45704432498,14.4314,14.4486,14.4083,14.4198,47266.457
2011-09-02 15:05:00,25.05,25.1,25.04,25.09,42499.23927376002,14.4198,14.4486,14.4141,14.4429,42499.2393
2011-09-02 15:10:00,25.09,25.1,25.04,25.09,31849.07191398722,14.4429,14.4486,14.4141,14.4429,31849.0719
2011-09-02 15:15:00,25.08,25.1,25.03,25.09,43209.2504310782,14.4371,14.4486,14.4083,14.4429,43209.2504
2011-09-02 15:20:00,25.1,25.18,25.09,25.17,31240.490922000205,14.4486,14.4947,14.4429,14.4889,31240.4909
2011-09-02 15:25:00,25.16,25.18,25.13,25.14,38847.75332183792,14.4832,14.4947,14.4659,14.4717,38847.7533
2011-09-02 15:30:00,25.14,25.21,25.12,25.21,51932.24464955878,14.4717,14.512,14.4601,14.512,51932.2446
2011-09-02 15:35:00,25.21,25.24,25.14,25.24,67552.49011055888,14.512,14.5292,14.4717,14.5292,67552.4901
2011-09-02 15:40:00,25.23,25.28,25.2,25.22,55888.02109747439,14.5235,14.5522,14.5062,14.5177,55888.0211
2011-09-02 15:45:00,25.22,25.25,25.15,25.18,99502.99218987727,14.5177,14.535,14.4774,14.4947,99502.9922
2011-09-02 15:50:00,25.17,25.23,25.13,25.21,109341.7182270007,14.4889,14.5235,14.4659,14.512,109341.7182
2011-09-02 15:55:00,25.21,25.24,25.11,25.12,157521.04675930622,14.512,14.5292,14.4544,14.4601,157521.0468
2011-09-06 09:30:00,24.12,25.12,24.12,25.1,369002.9414747946,13.8845,14.4601,13.8845,14.4486,369002.9415
2011-09-06 09:35:00,25.11,25.92,25.09,25.78,1070189.6744091692,14.4544,14.9207,14.4429,14.8401,1070189.6744
2011-09-06 09:40:00,25.8,26.15,25.65,25.96,715082.6655847449,14.8516,15.0531,14.7652,14.9437,715082.6656
2011-09-06 09:45:00,25.96,25.96,25.54,25.63,367177.1984988336,14.9437,14.9437,14.7019,14.7537,367177.1985
2011-09-06 09:50:00,25.63,25.73,25.53,25.55,237346.58687493665,14.7537,14.8113,14.6962,14.7077,237346.5869
2011-09-06 09:55:00,25.56,25.77,25.55,25.74,185617.20255604017,14.7134,14.8343,14.7077,14.817,185617.2026
2011-09-06 10:00:00,25.74,25.93,25.72,25.87,247996.7542347094,14.817,14.9264,14.8055,14.8919,247996.7542
2011-09-06 10:05:00,25.88,25.96,25.75,25.82,194948.77776650776,14.8976,14.9437,14.8228,14.8631,194948.7778
2011-09-06 10:10:00,25.83,25.86,25.74,25.77,253473.9831625925,14.8689,14.8861,14.817,14.8343,253473.9832
2011-09-06 10:15:00,25.76,25.77,25.63,25.66,158738.20874328027,14.8286,14.8343,14.7537,14.771,158738.2087
2011-09-06 10:20:00,25.66,25.7,25.64,25.66,61669.54052135105,14.771,14.794,14.7595,14.771,61669.5405
2011-09-06 10:25:00,25.66,25.7,25.58,25.59,153768.13064205294,14.771,14.794,14.7249,14.7307,153768.1306
2011-09-06 10:30:00,25.58,25.62,25.49,25.62,180038.54346282585,14.7249,14.748,14.6731,14.748,180038.5435
2011-09-06 10:35:00,25.63,25.7,25.53,25.56,115630.3884775332,14.7537,14.794,14.6962,14.7134,115630.3885
2011-09-06 10:40:00,25.57,25.66,25.55,25.61,117151.84095750075,14.7192,14.771,14.7077,14.7422,117151.841
2011-09-06 10:45:00,25.62,25.62,25.52,25.55,141393.65047165027,14.748,14.748,14.6904,14.7077,141393.6505
2011-09-06 10:50:00,25.55,25.65,25.52,25.65,94228.62359265646,14.7077,14.7652,14.6904,14.7652,94228.6236
2011-09-06 10:55:00,25.64,25.65,25.53,25.65,98184.40004057209,14.7595,14.7652,14.6962,14.7652,98184.4
2011-09-06 11:00:00,25.64,25.7,25.59,25.6,70392.53473983162,14.7595,14.794,14.7307,14.7365,70392.5347
2011-09-06 11:05:00,25.6,25.64,25.58,25.6,89461.40582209149,14.7365,14.7595,14.7249,14.7365,89461.4058
2011-09-06 11:10:00,25.6,25.73,25.55,25.71,100517.29384318896,14.7365,14.8113,14.7077,14.7998,100517.2938
2011-09-06 11:15:00,25.7,25.82,25.68,25.74,82969.87524089664,14.794,14.8631,14.7825,14.817,82969.8752
2011-09-06 11:20:00,25.74,25.86,25.73,25.81,291206.0046657876,14.817,14.8861,14.8113,14.8573,291206.0047
2011-09-06 11:25:00,25.81,25.97,25.73,25.97,178719.95131352064,14.8573,14.9494,14.8113,14.9494,178719.9513
2011-09-06 11:30:00,25.97,26.14,25.96,26.1,202860.330662339,14.9494,15.0473,14.9437,15.0243,202860.3307
2011-09-06 11:35:00,26.1,26.13,25.87,25.87,116746.12029617609,15.0243,15.0415,14.8919,14.8919,116746.1203
2011-09-06 11:40:00,25.88,25.91,25.83,25.91,77898.36697433816,14.8976,14.9149,14.8689,14.9149,77898.367
2011-09-06 11:45:00,25.91,25.93,25.77,25.77,79318.38928897455,14.9149,14.9264,14.8343,14.8343,79318.3893
2011-09-06 11:50:00,25.77,25.83,25.71,25.71,87939.95334212395,14.8343,14.8689,14.7998,14.7998,87939.9533
2011-09-06 11:55:00,25.7,25.79,25.63,25.64,114108.93599756568,14.794,14.8458,14.7537,14.7595,114108.936
2011-09-06 12:00:00,25.63,25.69,25.63,25.67,86114.2103661629,14.7537,14.7883,14.7537,14.7767,86114.2104
2011-09-06 12:05:00,25.68,25.87,25.68,25.83,121513.33806674104,14.7825,14.8919,14.7825,14.8689,121513.3381
2011-09-06 12:10:00,25.83,25.89,25.83,25.86,97474.38888325388,14.8689,14.9034,14.8689,14.8861,97474.3889
2011-09-06 12:15:00,25.86,26.06,25.86,26.06,236433.7153869561,14.8861,15.0012,14.8861,15.0012,236433.7154
2011-09-06 12:20:00,26.05,26.19,26.04,26.12,214220.50917943,14.9955,15.0761,14.9897,15.0358,214220.5092
2011-09-06 12:25:00,26.12,26.2,26.1,26.16,382290.2931331778,15.0358,15.0818,15.0243,15.0588,382290.2931
2011-09-06 12:30:00,26.15,26.18,26.13,26.14,85708.48970483823,15.0531,15.0703,15.0415,15.0473,85708.4897
2011-09-06 12:35:00,26.16,26.18,26.12,26.16,65523.88680393549,15.0588,15.0703,15.0358,15.0588,65523.8868
2011-09-06 12:40:00,26.16,26.18,26.16,26.17,49193.6301856172,15.0588,15.0703,15.0588,15.0646,49193.6302
2011-09-06 12:45:00,26.17,26.3,26.14,26.26,189978.69966528047,15.0646,15.1394,15.0473,15.1164,189978.6997
2011-09-06 12:50:00,26.26,26.3,26.21,26.22,114413.22649355918,15.1164,15.1394,15.0876,15.0934,114413.2265
2011-09-06 12:55:00,26.21,26.26,26.15,26.25,88649.96449944214,15.0876,15.1164,15.0531,15.1106,88649.9645
2011-09-06 13:00:00,26.25,26.28,26.21,26.26,64408.15498529263,15.1106,15.1279,15.0876,15.1164,64408.155
2011-09-06 13:05:00,26.25,26.41,26.24,26.36,109341.7182270007,15.1106,15.2027,15.1049,15.1739,109341.7182
2011-09-06 13:10:00,26.37,26.49,26.36,26.44,114108.93599756568,15.1797,15.2488,15.1739,15.22,114108.936
2011-09-06 13:15:00,26.44,26.52,26.36,26.51,150116.64469013084,15.22,15.266,15.1739,15.2603,150116.6447
2011-09-06 13:20:00,26.52,26.71,26.51,26.71,260979.8153970991,15.266,15.3754,15.2603,15.3754,260979.8154
2011-09-06 13:25:00,26.71,26.75,26.65,26.67,288365.96003651485,15.3754,15.3984,15.3409,15.3524,288365.96
2011-09-06 13:30:00,26.67,26.67,26.57,26.59,118369.0029414748,15.3524,15.3524,15.2948,15.3063,118369.0029
2011-09-06 13:35:00,26.58,26.83,26.54,26.8,204990.3641342936,15.3006,15.4445,15.2776,15.4272,204990.3641
2011-09-06 13:40:00,26.79,26.94,26.7,26.93,239375.19018156,15.4215,15.5078,15.3697,15.5021,239375.1902
2011-09-06 13:45:00,26.94,27.0,26.85,26.9,182067.14676944923,15.5078,15.5424,15.456,15.4848,182067.1468
2011-09-06 13:50:00,26.89,27.03,26.86,26.99,250735.36869865097,15.479,15.5596,15.4618,15.5366,250735.3687
2011-09-06 13:55:00,26.99,27.05,26.96,27.04,222132.0620752612,15.5366,15.5711,15.5193,15.5654,222132.0621
2011-09-06 14:00:00,27.03,27.07,26.88,26.92,137133.58352774114,15.5596,15.5826,15.4733,15.4963,137133.5835
2011-09-06 14:05:00,26.92,27.02,26.91,26.94,129120.60046657876,15.4963,15.5539,15.4905,15.5078,129120.6005
2011-09-06 14:10:00,26.95,27.13,26.95,27.12,150522.36535145552,15.5136,15.6172,15.5136,15.6114,150522.3654
2011-09-06 14:15:00,27.12,27.33,27.12,27.32,203773.2021503195,15.6114,15.7323,15.6114,15.7266,203773.2022
2011-09-06 14:20:00,27.32,27.36,27.15,27.15,158941.06907394258,15.7266,15.7496,15.6287,15.6287,158941.0691
2011-09-06 14:25:00,27.16,27.18,27.07,27.12,280961.55796733947,15.6345,15.646,15.5826,15.6114,280961.558
2011-09-06 14:30:00,27.11,27.12,27.02,27.06,225884.97819251445,15.6057,15.6114,15.5539,15.5769,225884.9782
2011-09-06 14:35:00,27.06,27.07,26.99,27.07,151739.52733542956,15.5769,15.5826,15.5366,15.5826,151739.5273
2011-09-06 14:40:00,27.06,27.08,26.99,27.05,128816.30997058524,15.5769,15.5884,15.5366,15.5711,128816.31
2011-09-06 14:45:00,27.05,27.06,26.97,26.97,86012.78020083172,15.5711,15.5769,15.5251,15.5251,86012.7802
2011-09-06 14:50:00,26.97,27.0,26.92,26.92,98184.40004057209,15.5251,15.5424,15.4963,15.4963,98184.4
2011-09-06 14:55:00,26.92,26.99,26.92,26.98,114514.65665889037,15.4963,15.5366,15.4963,15.5308,114514.6567
2011-09-06 15:00:00,26.97,27.02,26.97,27.02,187037.22487067647,15.5251,15.5539,15.5251,15.5539,187037.2249
2011-09-06 15:05:00,27.02,27.06,26.96,26.96,155695.30378334515,15.5539,15.5769,15.5193,15.5193,155695.3038
2011-09-06 15:10:00,26.96,27.01,26.92,26.94,155086.72279135816,15.5193,15.5481,15.4963,15.5078,155086.7228
2011-09-06 15:15:00,26.94,26.98,26.92,26.96,169794.09676437773,15.5078,15.5308,15.4963,15.5193,169794.0968
2011-09-06 15:20:00,26.97,27.19,26.96,27.17,314230.6521959631,15.5251,15.6517,15.5193,15.6402,314230.6522
2011-09-06 15:25:00,27.19,27.25,27.1,27.12,273050.0050715083,15.6517,15.6863,15.5999,15.6114,273050.0051
2011-09-06 15:30:00,27.11,27.17,27.04,27.1,289887.4125164824,15.6057,15.6402,15.5654,15.5999,289887.4125
2011-09-06 15:35:00,27.09,27.31,27.09,27.31,231666.4976163911,15.5942,15.7208,15.5942,15.7208,231666.4976
2011-09-06 15:40:00,27.31,27.39,27.28,27.36,287250.228217872,15.7208,15.7669,15.7035,15.7496,287250.2282
2011-09-06 15:45:00,27.36,27.41,27.3,27.36,312506.3393853332,15.7496,15.7784,15.715,15.7496,312506.3394
2011-09-06 15:50:00,27.36,27.48,27.32,27.42,394664.77330358047,15.7496,15.8187,15.7266,15.7841,394664.7733
2011-09-06 15:55:00,27.43,27.46,27.38,27.39,611623.896946952,15.7899,15.8071,15.7611,15.7669,611623.8969
2011-09-07 09:30:00,27.76,27.91,27.65,27.75,265239.8823410082,15.9798,16.0662,15.9165,15.9741,265239.8823
2011-09-07 09:35:00,27.74,27.74,27.43,27.54,241403.79348818332,15.9683,15.9683,15.7899,15.8532,241403.7935
2011-09-07 09:40:00,27.54,27.56,27.38,27.55,202353.1798356832,15.8532,15.8647,15.7611,15.859,202353.1798
2011-09-07 09:45:00,27.55,27.55,27.41,27.47,138147.88518105284,15.859,15.859,15.7784,15.8129,138147.8852
2011-09-07 09:50:00,27.48,27.55,27.45,27.46,123136.22071203977,15.8187,15.859,15.8014,15.8071,123136.2207
2011-09-07 09:55:00,27.47,27.54,27.45,27.53,121716.1983974034,15.8129,15.8532,15.8014,15.8474,121716.1984
2011-09-07 10:00:00,27.52,27.58,27.48,27.57,119484.73476011766,15.8417,15.8762,15.8187,15.8705,119484.7348
2011-09-07 10:05:00,27.59,27.59,27.51,27.52,98184.40004057209,15.882,15.882,15.8359,15.8417,98184.4
2011-09-07 10:10:00,27.53,27.57,27.48,27.52,118267.57277614364,15.8474,15.8705,15.8187,15.8417,118267.5728
2011-09-07 10:15:00,27.52,27.58,27.5,27.56,111573.18186428644,15.8417,15.8762,15.8302,15.8647,111573.1819
2011-09-07 10:20:00,27.55,27.7,27.55,27.64,155999.59427933866,15.859,15.9453,15.859,15.9108,155999.5943
2011-09-07 10:25:00,27.63,27.63,27.49,27.51,116847.55046150726,15.905,15.905,15.8244,15.8359,116847.5505
2011-09-07 10:30:00,27.51,27.53,27.47,27.49,122324.7793893904,15.8359,15.8474,15.8129,15.8244,122324.7794
2011-09-07 10:35:00,27.49,27.55,27.48,27.51,109443.14839233187,15.8244,15.859,15.8187,15.8359,109443.1484
2011-09-07 10:40:00,27.51,27.57,27.49,27.53,112891.77401359164,15.8359,15.8705,15.8244,15.8474,112891.774
2011-09-07 10:45:00,27.52,27.55,27.47,27.5,187442.9455320012,15.8417,15.859,15.8129,15.8302,187442.9455
2011-09-07 10:50:00,27.5,27.56,27.48,27.56,93112.8917740136,15.8302,15.8647,15.8187,15.8647,93112.8918
2011-09-07 10:55:00,27.55,27.59,27.5,27.56,113601.78517090985,15.859,15.882,15.8302,15.8647,113601.7852
2011-09-07 11:00:00,27.56,27.58,27.53,27.58,87737.0930114616,15.8647,15.8762,15.8474,15.8762,87737.093
2011-09-07 11:05:00,27.58,27.62,27.57,27.61,102444.4669844812,15.8762,15.8993,15.8705,15.8935,102444.467
2011-09-07 11:10:00,27.61,27.75,27.61,27.69,187645.80586266355,15.8935,15.9741,15.8935,15.9395,187645.8059
2011-09-07 11:15:00,27.69,27.73,27.65,27.7,116441.82980018258,15.9395,15.9626,15.9165,15.9453,116441.8298
2011-09-07 11:20:00,27.69,27.74,27.67,27.73,82462.7244142408,15.9395,15.9683,15.928,15.9626,82462.7244
2011-09-07 11:25:00,27.72,27.77,27.72,27.74,127700.5781519424,15.9568,15.9856,15.9568,15.9683,127700.5782
2011-09-07 11:30:00,27.74,27.79,27.73,27.79,93822.90293133176,15.9683,15.9971,15.9626,15.9971,93822.9029
2011-09-07 11:35:00,27.79,27.79,27.74,27.74,81955.57358758495,15.9971,15.9971,15.9683,15.9683,81955.5736
2011-09-07 11:40:00,27.75,27.75,27.68,27.69,96967.23805659804,15.9741,15.9741,15.9338,15.9395,96967.2381
2011-09-07 11:45:00,27.69,27.71,27.68,27.69,55076.57977482503,15.9395,15.9511,15.9338,15.9395,55076.5798
2011-09-07 11:50:00,27.68,27.69,27.65,27.66,33877.67522061061,15.9338,15.9395,15.9165,15.9223,33877.6752
2011-09-07 11:55:00,27.65,27.67,27.63,27.63,57308.04341211076,15.9165,15.928,15.905,15.905,57308.0434
2011-09-07 12:00:00,27.63,27.66,27.62,27.64,73131.1492037732,15.905,15.9223,15.8993,15.9108,73131.1492
2011-09-07 12:05:00,27.64,27.66,27.63,27.63,42600.66943909119,15.9108,15.9223,15.905,15.905,42600.6694
2011-09-07 12:10:00,27.64,27.67,27.63,27.67,40267.77563647429,15.9108,15.928,15.905,15.928,40267.7756
2011-09-07 12:15:00,27.67,27.67,27.65,27.66,48483.61902829901,15.928,15.928,15.9165,15.9223,48483.619
2011-09-07 12:20:00,27.66,27.67,27.62,27.63,47976.46820164317,15.9223,15.928,15.8993,15.905,47976.4682
2011-09-07 12:25:00,27.63,27.66,27.62,27.64,47773.60787098083,15.905,15.9223,15.8993,15.9108,47773.6079
2011-09-07 12:30:00,27.65,27.7,27.65,27.67,73232.57936910437,15.9165,15.9453,15.9165,15.928,73232.5794
2011-09-07 12:35:00,27.67,27.7,27.66,27.69,59843.79754539,15.928,15.9453,15.9223,15.9395,59843.7975
2011-09-07 12:40:00,27.68,27.69,27.65,27.66,69378.23308651993,15.9338,15.9395,15.9165,15.9223,69378.2331
2011-09-07 12:45:00,27.65,27.65,27.6,27.6,100923.01450451365,15.9165,15.9165,15.8877,15.8877,100923.0145
2011-09-07 12:50:00,27.61,27.61,27.58,27.61,47773.60787098083,15.8935,15.8935,15.8762,15.8935,47773.6079
2011-09-07 12:55:00,27.61,27.61,27.59,27.59,60959.52936403286,15.8935,15.8935,15.882,15.882,60959.5294
2011-09-07 13:00:00,27.59,27.59,27.57,27.59,45643.57439902627,15.882,15.882,15.8705,15.882,45643.5744
2011-09-07 13:05:00,27.59,27.62,27.58,27.61,104675.93062176692,15.882,15.8993,15.8762,15.8935,104675.9306
2011-09-07 13:10:00,27.61,27.64,27.61,27.64,30327.61943401968,15.8935,15.9108,15.8935,15.9108,30327.6194
2011-09-07 13:15:00,27.63,27.65,27.62,27.63,36819.15001521452,15.905,15.9165,15.8993,15.905,36819.15
2011-09-07 13:20:00,27.63,27.64,27.62,27.64,49903.64134293539,15.905,15.9108,15.8993,15.9108,49903.6413
2011-09-07 13:25:00,27.64,27.64,27.61,27.61,65219.59630794198,15.9108,15.9108,15.8935,15.8935,65219.5963
2011-09-07 13:30:00,27.62,27.62,27.6,27.61,103154.47814179937,15.8993,15.8993,15.8877,15.8935,103154.4781
2011-09-07 13:35:00,27.62,27.62,27.6,27.61,40267.77563647429,15.8993,15.8993,15.8877,15.8935,40267.7756
2011-09-07 13:40:00,27.62,27.62,27.58,27.58,55583.73060148088,15.8993,15.8993,15.8762,15.8762,55583.7306
2011-09-07 13:45:00,27.58,27.59,27.53,27.55,54873.71944416269,15.8762,15.882,15.8474,15.859,54873.7194
2011-09-07 13:50:00,27.54,27.55,27.51,27.52,48686.47935896136,15.8532,15.859,15.8359,15.8417,48686.4794
2011-09-07 13:55:00,27.52,27.57,27.52,27.56,44933.563241708085,15.8417,15.8705,15.8417,15.8647,44933.5632
2011-09-07 14:00:00,27.56,27.63,27.54,27.62,68059.64093721473,15.8647,15.905,15.8532,15.8993,68059.6409
2011-09-07 14:05:00,27.62,27.64,27.61,27.62,88852.82483010448,15.8993,15.9108,15.8935,15.8993,88852.8248
2011-09-07 14:10:00,27.62,27.66,27.61,27.65,63089.562835987424,15.8993,15.9223,15.8935,15.9165,63089.5628
2011-09-07 14:15:00,27.66,27.68,27.65,27.67,68059.64093721473,15.9223,15.9338,15.9165,15.928,68059.6409
2011-09-07 14:20:00,27.67,27.7,27.66,27.7,58018.05456942895,15.928,15.9453,15.9223,15.9453,58018.0546
2011-09-07 14:25:00,27.7,27.75,27.67,27.75,93112.8917740136,15.9453,15.9741,15.928,15.9741,93112.8918
2011-09-07 14:30:00,27.75,27.76,27.73,27.75,50917.94299624708,15.9741,15.9798,15.9626,15.9741,50917.943
2011-09-07 14:35:00,27.76,27.78,27.75,27.75,59640.93721472766,15.9798,15.9914,15.9741,15.9741,59640.9372
2011-09-07 14:40:00,27.75,27.8,27.75,27.79,55888.02109747439,15.9741,16.0029,15.9741,15.9971,55888.0211
2011-09-07 14:45:00,27.78,27.83,27.78,27.81,60959.52936403286,15.9914,16.0201,15.9914,16.0086,60959.5294
2011-09-07 14:50:00,27.81,27.82,27.76,27.76,65321.02647327315,16.0086,16.0144,15.9798,15.9798,65321.0265
2011-09-07 14:55:00,27.76,27.8,27.76,27.79,47266.45704432498,15.9798,16.0029,15.9798,15.9971,47266.457
2011-09-07 15:00:00,27.79,27.8,27.78,27.79,62278.12151333807,15.9971,16.0029,15.9914,15.9971,62278.1215
2011-09-07 15:05:00,27.78,27.79,27.73,27.73,69073.94259052642,15.9914,15.9971,15.9626,15.9626,69073.9426
2011-09-07 15:10:00,27.73,27.74,27.67,27.69,91794.2996247084,15.9626,15.9683,15.928,15.9395,91794.2996
2011-09-07 15:15:00,27.7,27.7,27.65,27.65,78101.2273050005,15.9453,15.9453,15.9165,15.9165,78101.2273
2011-09-07 15:20:00,27.65,27.66,27.62,27.62,60553.808702708186,15.9165,15.9223,15.8993,15.8993,60553.8087
2011-09-07 15:25:00,27.62,27.62,27.61,27.62,74652.60168374075,15.8993,15.8993,15.8935,15.8993,74652.6017
2011-09-07 15:30:00,27.62,27.66,27.59,27.6,155999.59427933866,15.8993,15.9223,15.882,15.8877,155999.5943
2011-09-07 15:35:00,27.59,27.6,27.53,27.56,124759.10335733848,15.882,15.8877,15.8474,15.8647,124759.1034
2011-09-07 15:40:00,27.56,27.63,27.56,27.61,188964.3980119688,15.8647,15.905,15.8647,15.8935,188964.398
2011-09-07 15:45:00,27.59,27.63,27.57,27.61,196064.50958515063,15.882,15.905,15.8705,15.8935,196064.5096
2011-09-07 15:50:00,27.61,27.63,27.59,27.62,213104.7773607871,15.8935,15.905,15.882,15.8993,213104.7774
2011-09-07 15:55:00,27.62,27.66,27.62,27.65,318186.42864387867,15.8993,15.9223,15.8993,15.9165,318186.4286
2011-09-08 09:30:00,27.39,27.4,27.24,27.25,73841.16036109139,15.7669,15.7726,15.6805,15.6863,73841.1604
2011-09-08 09:35:00,27.26,27.55,27.25,27.52,109950.29921898773,15.692,15.859,15.6863,15.8417,109950.2992
2011-09-08 09:40:00,27.52,27.52,27.43,27.48,68161.0711025459,15.8417,15.8417,15.7899,15.8187,68161.0711
2011-09-08 09:45:00,27.48,27.51,27.37,27.41,58626.63556141596,15.8187,15.8359,15.7553,15.7784,58626.6356
2011-09-08 09:50:00,27.41,27.41,27.3,27.33,64408.15498529263,15.7784,15.7784,15.715,15.7323,64408.155
2011-09-08 09:55:00,27.34,27.34,27.19,27.22,86621.36119281875,15.7381,15.7381,15.6517,15.669,86621.3612
2011-09-08 10:00:00,27.21,27.21,27.11,27.19,102850.18764580588,15.6632,15.6632,15.6057,15.6517,102850.1876
2011-09-08 10:05:00,27.18,27.21,27.13,27.17,101024.44466984482,15.646,15.6632,15.6172,15.6402,101024.4447
2011-09-08 10:10:00,27.16,27.18,27.06,27.07,92402.8806166954,15.6345,15.646,15.5769,15.5826,92402.8806
2011-09-08 10:15:00,27.07,27.13,27.03,27.13,113297.49467491632,15.5826,15.6172,15.5596,15.6172,113297.4947
2011-09-08 10:20:00,27.13,27.13,27.03,27.04,84288.46739020184,15.6172,15.6172,15.5596,15.5654,84288.4674
2011-09-08 10:25:00,27.03,27.15,27.03,27.12,74754.03184907191,15.5596,15.6287,15.5596,15.6114,74754.0318
2011-09-08 10:30:00,27.12,27.37,27.12,27.36,88142.81367278629,15.6114,15.7553,15.6114,15.7496,88142.8137
2011-09-08 10:35:00,27.36,27.38,27.28,27.28,36514.85951922102,15.7496,15.7611,15.7035,15.7035,36514.8595
2011-09-08 10:40:00,27.28,27.44,27.28,27.42,54772.28927883152,15.7035,15.7956,15.7035,15.7841,54772.2893
2011-09-08 10:45:00,27.41,27.45,27.32,27.34,78608.37813165635,15.7784,15.8014,15.7266,15.7381,78608.3781
2011-09-08 10:50:00,27.34,27.42,27.34,27.41,42600.66943909119,15.7381,15.7841,15.7381,15.7784,42600.6694
2011-09-08 10:55:00,27.43,27.56,27.43,27.56,54163.70828684451,15.7899,15.8647,15.7899,15.8647,54163.7083
2011-09-08 11:00:00,27.56,27.6,27.47,27.48,78202.65747033167,15.8647,15.8877,15.8129,15.8187,78202.6575
2011-09-08 11:05:00,27.48,27.49,27.39,27.41,61770.970686682216,15.8187,15.8244,15.7669,15.7784,61770.9707
2011-09-08 11:10:00,27.41,27.44,27.34,27.35,40673.49629779896,15.7784,15.7956,15.7381,15.7438,40673.4963
2011-09-08 11:15:00,27.35,27.35,27.26,27.31,54366.56861750685,15.7438,15.7438,15.692,15.7208,54366.5686
2011-09-08 11:20:00,27.31,27.37,27.3,27.33,40267.77563647429,15.7208,15.7553,15.715,15.7323,40267.7756
2011-09-08 11:25:00,27.33,27.33,27.27,27.27,42499.23927376002,15.7323,15.7323,15.6978,15.6978,42499.2393
2011-09-08 11:30:00,27.26,27.32,27.24,27.29,53352.26696419515,15.692,15.7266,15.6805,15.7093,53352.267
2011-09-08 11:35:00,27.3,27.35,27.3,27.33,47367.88720965615,15.715,15.7438,15.715,15.7323,47367.8872
2011-09-08 11:40:00,27.32,27.37,27.3,27.34,30023.32893802617,15.7266,15.7553,15.715,15.7381,30023.3289
2011-09-08 11:45:00,27.33,27.34,27.25,27.25,43919.26158839639,15.7323,15.7381,15.6863,15.6863,43919.2616
2011-09-08 11:50:00,27.24,27.3,27.19,27.19,146363.72857287756,15.6805,15.715,15.6517,15.6517,146363.7286
2011-09-08 11:55:00,27.19,27.24,27.14,27.23,196165.9397504818,15.6517,15.6805,15.6229,15.6748,196165.9398
2011-09-08 12:00:00,27.23,27.23,27.11,27.11,87635.66284613044,15.6748,15.6748,15.6057,15.6057,87635.6628
2011-09-08 12:05:00,27.12,27.13,27.05,27.09,69885.38391317578,15.6114,15.6172,15.5711,15.5942,69885.3839
2011-09-08 12:10:00,27.09,27.11,27.08,27.08,32051.93224464956,15.5942,15.6057,15.5884,15.5884,32051.9322
2011-09-08 12:15:00,27.09,27.14,27.07,27.12,38442.03266051324,15.5942,15.6229,15.5826,15.6114,38442.0327
2011-09-08 12:20:00,27.11,27.16,27.11,27.11,49599.35084694188,15.6057,15.6345,15.6057,15.6057,49599.3508
2011-09-08 12:25:00,27.11,27.15,27.11,27.12,38746.32315650675,15.6057,15.6287,15.6057,15.6114,38746.3232
2011-09-08 12:30:00,27.11,27.13,27.07,27.12,52743.685972208135,15.6057,15.6172,15.5826,15.6114,52743.686
2011-09-08 12:35:00,27.12,27.18,27.12,27.15,34181.96571660412,15.6114,15.646,15.6114,15.6287,34181.9657
2011-09-08 12:40:00,27.15,27.22,27.13,27.19,52946.54630287048,15.6287,15.669,15.6172,15.6517,52946.5463
2011-09-08 12:45:00,27.19,27.2,27.12,27.17,37123.44051120804,15.6517,15.6575,15.6114,15.6402,37123.4405
2011-09-08 12:50:00,27.17,27.31,27.16,27.31,31849.07191398722,15.6402,15.7208,15.6345,15.7208,31849.0719
2011-09-08 12:55:00,27.31,27.34,27.24,27.32,43107.82026574703,15.7208,15.7381,15.6805,15.7266,43107.8203
2011-09-08 13:00:00,27.32,27.34,27.29,27.32,48686.47935896136,15.7266,15.7381,15.7093,15.7266,48686.4794
2011-09-08 13:05:00,27.32,27.36,27.3,27.34,58626.63556141596,15.7266,15.7496,15.715,15.7381,58626.6356
2011-09-08 13:10:00,27.34,27.35,27.25,27.25,31341.92108733137,15.7381,15.7438,15.6863,15.6863,31341.9211
2011-09-08 13:15:00,27.24,27.31,27.23,27.31,26980.423978091083,15.6805,15.7208,15.6748,15.7208,26980.424
2011-09-08 13:20:00,27.31,27.31,27.26,27.28,43107.82026574703,15.7208,15.7208,15.692,15.7035,43107.8203
2011-09-08 13:25:00,27.29,27.33,27.25,27.27,43919.26158839639,15.7093,15.7323,15.6863,15.6978,43919.2616
2011-09-08 13:30:00,27.28,27.35,27.08,27.15,139162.18683436455,15.7035,15.7438,15.5884,15.6287,139162.1868
2011-09-08 13:35:00,27.14,27.23,27.12,27.16,35804.84836190283,15.6229,15.6748,15.6114,15.6345,35804.8484
2011-09-08 13:40:00,27.16,27.17,27.0,27.03,90577.13764073436,15.6345,15.6402,15.5424,15.5596,90577.1376
2011-09-08 13:45:00,27.03,27.09,27.0,27.04,67451.05994522771,15.5596,15.5942,15.5424,15.5654,67451.0599
2011-09-08 13:50:00,27.05,27.1,26.98,27.07,95851.50623795515,15.5711,15.5999,15.5308,15.5826,95851.5062
2011-09-08 13:55:00,27.06,27.09,27.04,27.06,61162.3896946952,15.5769,15.5942,15.5654,15.5769,61162.3897
2011-09-08 14:00:00,27.05,27.07,26.98,27.06,64306.724819961455,15.5711,15.5826,15.5308,15.5769,64306.7248
2011-09-08 14:05:00,27.06,27.09,26.99,27.02,86317.07069682523,15.5769,15.5942,15.5366,15.5539,86317.0707
2011-09-08 14:10:00,27.01,27.03,26.96,27.03,58018.05456942895,15.5481,15.5596,15.5193,15.5596,58018.0546
2011-09-08 14:15:00,27.04,27.07,26.92,26.92,70088.24424383811,15.5654,15.5826,15.4963,15.4963,70088.2442
2011-09-08 14:20:00,26.92,26.92,26.83,26.83,123136.22071203977,15.4963,15.4963,15.4445,15.4445,123136.2207
2011-09-08 14:25:00,26.84,26.86,26.71,26.78,132974.9467491632,15.4502,15.4618,15.3754,15.4157,132974.9467
2011-09-08 14:30:00,26.77,26.82,26.72,26.79,143422.25377827365,15.41,15.4387,15.3812,15.4215,143422.2538
2011-09-08 14:35:00,26.79,26.81,26.72,26.72,86722.79135814992,15.4215,15.433,15.3812,15.3812,86722.7914
2011-09-08 14:40:00,26.73,26.81,26.71,26.72,105081.6512830916,15.3869,15.433,15.3754,15.3812,105081.6513
2011-09-08 14:45:00,26.71,26.76,26.7,26.73,97677.24921391622,15.3754,15.4042,15.3697,15.3869,97677.2492
2011-09-08 14:50:00,26.73,26.78,26.7,26.73,105284.51161375392,15.3869,15.4157,15.3697,15.3869,105284.5116
2011-09-08 14:55:00,26.73,26.74,26.68,26.69,100111.57318186428,15.3869,15.3927,15.3581,15.3639,100111.5732
2011-09-08 15:00:00,26.69,26.7,26.62,26.65,154072.42113804643,15.3639,15.3697,15.3236,15.3409,154072.4211
2011-09-08 15:05:00,26.65,26.65,26.56,26.63,126381.9860026372,15.3409,15.3409,15.2891,15.3294,126381.986
2011-09-08 15:10:00,26.63,26.63,26.54,26.56,95750.076072624,15.3294,15.3294,15.2776,15.2891,95750.0761
2011-09-08 15:15:00,26.55,26.57,26.5,26.53,118470.43310680595,15.2833,15.2948,15.2545,15.2718,118470.4331
2011-09-08 15:20:00,26.54,26.58,26.5,26.56,116137.53930418906,15.2776,15.3006,15.2545,15.2891,116137.5393
2011-09-08 15:25:00,26.56,26.6,26.51,26.6,134192.10873313723,15.2891,15.3121,15.2603,15.3121,134192.1087
2011-09-08 15:30:00,26.6,26.68,26.55,26.65,163302.56618318288,15.3121,15.3581,15.2833,15.3409,163302.5662
2011-09-08 15:35:00,26.65,26.68,26.61,26.63,167055.48230043615,15.3409,15.3581,15.3179,15.3294,167055.4823
2011-09-08 15:40:00,26.63,26.64,26.57,26.59,277817.22284207324,15.3294,15.3351,15.2948,15.3063,277817.2228
2011-09-08 15:45:00,26.59,26.64,26.55,26.63,183892.8897454103,15.3063,15.3351,15.2833,15.3294,183892.8897
2011-09-08 15:50:00,26.63,26.64,26.56,26.58,195354.49842783244,15.3294,15.3351,15.2891,15.3006,195354.4984
2011-09-08 15:55:00,26.59,26.65,26.58,26.59,264428.44101835886,15.3063,15.3409,15.3006,15.3063,264428.441
2011-09-09 09:30:00,26.22,26.37,25.97,26.02,100415.8636778578,15.0934,15.1797,14.9494,14.9782,100415.8637
2011-09-09 09:35:00,26.03,26.05,25.83,26.05,81042.70209960442,14.984,14.9955,14.8689,14.9955,81042.7021
2011-09-09 09:40:00,26.06,26.06,25.84,25.86,184095.7500760726,15.0012,15.0012,14.8746,14.8861,184095.7501
2011-09-09 09:45:00,25.86,26.14,25.82,26.13,174459.88436961154,14.8861,15.0473,14.8631,15.0415,174459.8844
2011-09-09 09:50:00,26.13,26.15,25.98,26.12,86519.93102748758,15.0415,15.0531,14.9552,15.0358,86519.931
2011-09-09 09:55:00,26.12,26.16,26.0,26.04,90577.13764073436,15.0358,15.0588,14.9667,14.9897,90577.1376
2011-09-09 10:00:00,26.04,26.18,26.04,26.15,75768.33350238361,14.9897,15.0703,14.9897,15.0531,75768.3335
2011-09-09 10:05:00,26.15,26.18,26.1,26.14,76884.06532102647,15.0531,15.0703,15.0243,15.0473,76884.0653
2011-09-09 10:10:00,26.13,26.15,26.02,26.06,76579.77482503296,15.0415,15.0531,14.9782,15.0012,76579.7748
2011-09-09 10:15:00,26.05,26.13,26.01,26.1,37529.16117253271,14.9955,15.0415,14.9725,15.0243,37529.1612
2011-09-09 10:20:00,26.11,26.15,26.06,26.15,25154.68100213004,15.03,15.0531,15.0012,15.0531,25154.681
2011-09-09 10:25:00,26.15,26.26,26.13,26.26,50005.07150826656,15.0531,15.1164,15.0415,15.1164,50005.0715
2011-09-09 10:30:00,26.27,26.27,26.19,26.21,44223.5520843899,15.1221,15.1221,15.0761,15.0876,44223.5521
2011-09-09 10:35:00,26.2,26.25,26.17,26.25,65321.02647327315,15.0818,15.1106,15.0646,15.1106,65321.0265
2011-09-09 10:40:00,26.25,26.3,26.22,26.27,83375.59590222132,15.1106,15.1394,15.0934,15.1221,83375.5959
2011-09-09 10:45:00,26.26,26.37,26.24,26.37,41890.658281773,15.1164,15.1797,15.1049,15.1797,41890.6583
2011-09-09 10:50:00,26.37,26.4,26.34,26.34,43614.97109240288,15.1797,15.197,15.1624,15.1624,43614.9711
2011-09-09 10:55:00,26.34,26.38,26.27,26.27,39760.62480981844,15.1624,15.1855,15.1221,15.1221,39760.6248
2011-09-09 11:00:00,26.27,26.34,26.24,26.28,43513.540927071714,15.1221,15.1624,15.1049,15.1279,43513.5409
2011-09-09 11:05:00,26.29,26.31,26.25,26.3,47570.747540318494,15.1336,15.1452,15.1106,15.1394,47570.7475
2011-09-09 11:10:00,26.3,26.42,26.16,26.18,109848.86905365656,15.1394,15.2085,15.0588,15.0703,109848.8691
2011-09-09 11:15:00,26.16,26.21,26.09,26.11,71001.11573181865,15.0588,15.0876,15.0185,15.03,71001.1157
2011-09-09 11:20:00,26.11,26.15,25.95,26.0,106197.38310173443,15.03,15.0531,14.9379,14.9667,106197.3831
2011-09-09 11:25:00,26.01,26.06,25.96,25.98,53656.55746018866,14.9725,15.0012,14.9437,14.9552,53656.5575
2011-09-09 11:30:00,25.97,26.05,25.96,26.02,50005.07150826656,14.9494,14.9955,14.9437,14.9782,50005.0715
2011-09-09 11:35:00,26.02,26.07,25.96,25.98,52845.116137539306,14.9782,15.007,14.9437,14.9552,52845.1161
2011-09-09 11:40:00,25.99,25.99,25.77,25.84,107718.835581702,14.961,14.961,14.8343,14.8746,107718.8356
2011-09-09 11:45:00,25.84,25.84,25.71,25.73,67146.7694492342,14.8746,14.8746,14.7998,14.8113,67146.7694
2011-09-09 11:50:00,25.74,25.76,25.65,25.74,69073.94259052642,14.817,14.8286,14.7652,14.817,69073.9426
2011-09-09 11:55:00,25.74,25.78,25.73,25.74,29921.898772695,14.817,14.8401,14.8113,14.817,29921.8988
2011-09-09 12:00:00,25.74,25.76,25.66,25.7,50309.36200426007,14.817,14.8286,14.771,14.794,50309.362
2011-09-09 12:05:00,25.7,25.73,25.63,25.69,62683.84217466274,14.794,14.8113,14.7537,14.7883,62683.8422
2011-09-09 12:10:00,25.69,25.7,25.64,25.67,50410.79216959124,14.7883,14.794,14.7595,14.7767,50410.7922
2011-09-09 12:15:00,25.67,25.75,25.66,25.73,48077.89836697434,14.7767,14.8228,14.771,14.8113,48077.8984
2011-09-09 12:20:00,25.73,25.76,25.68,25.76,51222.23349224059,14.8113,14.8286,14.7825,14.8286,51222.2335
2011-09-09 12:25:00,25.74,25.78,25.74,25.76,38644.89299117558,14.817,14.8401,14.817,14.8286,38644.893
2011-09-09 12:30:00,25.76,25.77,25.63,25.66,69175.37275585759,14.8286,14.8343,14.7537,14.771,69175.3728
2011-09-09 12:35:00,25.66,25.69,25.6,25.68,67958.21077188356,14.771,14.7883,14.7365,14.7825,67958.2108
2011-09-09 12:40:00,25.68,25.68,25.63,25.65,89359.97565676032,14.7825,14.7825,14.7537,14.7652,89359.9757
2011-09-09 12:45:00,25.65,25.72,25.65,25.67,81549.85292626027,14.7652,14.8055,14.7652,14.7767,81549.8529
2011-09-09 12:50:00,25.68,25.73,25.66,25.7,29414.74794603915,14.7825,14.8113,14.771,14.794,29414.7479
2011-09-09 12:55:00,25.7,25.84,25.7,25.82,97677.24921391622,14.794,14.8746,14.794,14.8631,97677.2492
2011-09-09 13:00:00,25.82,25.83,25.73,25.78,73131.1492037732,14.8631,14.8689,14.8113,14.8401,73131.1492
2011-09-09 13:05:00,25.77,25.85,25.76,25.85,36210.56902322751,14.8343,14.8804,14.8286,14.8804,36210.569
2011-09-09 13:10:00,25.84,25.96,25.81,25.96,35906.278527234,14.8746,14.9437,14.8573,14.9437,35906.2785
2011-09-09 13:15:00,25.95,26.01,25.88,25.88,33877.67522061061,14.9379,14.9725,14.8976,14.8976,33877.6752
2011-09-09 13:20:00,25.88,25.88,25.75,25.77,61263.81986002637,14.8976,14.8976,14.8228,14.8343,61263.8199
2011-09-09 13:25:00,25.78,25.86,25.77,25.86,21706.05538087027,14.8401,14.8861,14.8343,14.8861,21706.0554
2011-09-09 13:30:00,25.86,25.86,25.74,25.78,27690.435135409272,14.8861,14.8861,14.817,14.8401,27690.4351
2011-09-09 13:35:00,25.77,25.81,25.72,25.78,57308.04341211076,14.8343,14.8573,14.8055,14.8401,57308.0434
2011-09-09 13:40:00,25.78,25.83,25.76,25.8,26878.99381275992,14.8401,14.8689,14.8286,14.8516,26878.9938
2011-09-09 13:45:00,25.79,25.81,25.71,25.71,35500.55786590932,14.8458,14.8573,14.7998,14.7998,35500.5579
2011-09-09 13:50:00,25.7,25.77,25.69,25.73,23633.22852216249,14.794,14.8343,14.7883,14.8113,23633.2285
2011-09-09 13:55:00,25.75,25.79,25.74,25.76,23937.519018156,14.8228,14.8458,14.817,14.8286,23937.519
2011-09-09 14:00:00,25.76,25.81,25.74,25.77,45339.28390303276,14.8286,14.8573,14.817,14.8343,45339.2839
2011-09-09 14:05:00,25.77,25.84,25.74,25.84,38036.31199918856,14.8343,14.8746,14.817,14.8746,38036.312
2011-09-09 14:10:00,25.83,25.83,25.68,25.7,43310.68059640937,14.8689,14.8689,14.7825,14.794,43310.6806
2011-09-09 14:15:00,25.7,25.74,25.66,25.69,25458.97149812354,14.794,14.817,14.771,14.7883,25458.9715
2011-09-09 14:20:00,25.7,25.77,25.67,25.7,26574.703316766405,14.794,14.8343,14.7767,14.794,26574.7033
2011-09-09 14:25:00,25.72,25.73,25.64,25.65,39050.61365250025,14.8055,14.8113,14.7595,14.7652,39050.6137
2011-09-09 14:30:00,25.65,25.66,25.6,25.62,37732.02150319505,14.7652,14.771,14.7365,14.748,37732.0215
2011-09-09 14:35:00,25.63,25.67,25.58,25.65,60148.08804138351,14.7537,14.7767,14.7249,14.7652,60148.088
2011-09-09 14:40:00,25.66,25.77,25.66,25.74,65625.31696926666,14.771,14.8343,14.771,14.817,65625.317
2011-09-09 14:45:00,25.74,25.76,25.65,25.65,26473.27315143524,14.817,14.8286,14.7652,14.7652,26473.2732
2011-09-09 14:50:00,25.65,25.67,25.62,25.63,66639.61862257836,14.7652,14.7767,14.748,14.7537,66639.6186
2011-09-09 14:55:00,25.63,25.63,25.6,25.63,115833.24880819557,14.7537,14.7537,14.7365,14.7537,115833.2488
2011-09-09 15:00:00,25.63,25.63,25.57,25.63,121411.90790140988,14.7537,14.7537,14.7192,14.7537,121411.9079
2011-09-09 15:05:00,25.63,25.71,25.63,25.68,66741.04878790953,14.7537,14.7998,14.7537,14.7825,66741.0488
2011-09-09 15:10:00,25.7,25.71,25.63,25.7,73334.00953443554,14.794,14.7998,14.7537,14.794,73334.0095
2011-09-09 15:15:00,25.71,25.73,25.64,25.7,80839.84176894209,14.7998,14.8113,14.7595,14.794,80839.8418
2011-09-09 15:20:00,25.7,25.71,25.62,25.65,61466.68019068871,14.794,14.7998,14.748,14.7652,61466.6802
2011-09-09 15:25:00,25.64,25.69,25.6,25.61,65523.88680393549,14.7595,14.7883,14.7365,14.7422,65523.8868
2011-09-09 15:30:00,25.62,25.68,25.6,25.66,198904.55421442332,14.748,14.7825,14.7365,14.771,198904.5542
2011-09-09 15:35:00,25.66,25.78,25.61,25.78,102647.32731514351,14.771,14.8401,14.7422,14.8401,102647.3273
2011-09-09 15:40:00,25.77,25.83,25.71,25.81,157216.7562633127,14.8343,14.8689,14.7998,14.8573,157216.7563
2011-09-09 15:45:00,25.82,25.93,25.81,25.87,158738.20874328027,14.8631,14.9264,14.8573,14.8919,158738.2087
2011-09-09 15:50:00,25.88,25.92,25.85,25.89,269499.9492849173,14.8976,14.9207,14.8804,14.9034,269499.9493
2011-09-09 15:55:00,25.89,25.9,25.79,25.81,268079.92697028094,14.9034,14.9091,14.8458,14.8573,268079.927
2011-09-12 09:30:00,25.28,25.49,25.24,25.44,103357.3384724617,14.5522,14.6731,14.5292,14.6443,103357.3385
2011-09-12 09:35:00,25.43,25.5,25.32,25.44,59336.64671873416,14.6386,14.6789,14.5753,14.6443,59336.6467
2011-09-12 09:40:00,25.44,25.49,25.37,25.4,46556.4458870068,14.6443,14.6731,14.6041,14.6213,46556.4459
2011-09-12 09:45:00,25.41,25.53,25.4,25.46,67552.49011055888,14.6271,14.6962,14.6213,14.6559,67552.4901
2011-09-12 09:50:00,25.47,25.6,25.44,25.53,55482.30043614971,14.6616,14.7365,14.6443,14.6962,55482.3004
2011-09-12 09:55:00,25.52,25.64,25.49,25.54,100923.01450451365,14.6904,14.7595,14.6731,14.7019,100923.0145
2011-09-12 10:00:00,25.54,25.61,25.5,25.53,71406.83639314333,14.7019,14.7422,14.6789,14.6962,71406.8364
2011-09-12 10:05:00,25.54,25.73,25.54,25.65,120904.75707475404,14.7019,14.8113,14.7019,14.7652,120904.7571
2011-09-12 10:10:00,25.65,25.67,25.51,25.51,64813.87564661731,14.7652,14.7767,14.6846,14.6846,64813.8756
2011-09-12 10:15:00,25.51,25.55,25.41,25.42,31139.06075666904,14.6846,14.7077,14.6271,14.6328,31139.0608
2011-09-12 10:20:00,25.43,25.49,25.33,25.36,43919.26158839639,14.6386,14.6731,14.581,14.5983,43919.2616
2011-09-12 10:25:00,25.37,25.39,25.25,25.27,40369.20580180546,14.6041,14.6156,14.535,14.5465,40369.2058
2011-09-12 10:30:00,25.27,25.3,25.22,25.28,63698.14382797444,14.5465,14.5638,14.5177,14.5522,63698.1438
2011-09-12 10:35:00,25.29,25.36,25.25,25.35,27893.29546607161,14.558,14.5983,14.535,14.5925,27893.2955
2011-09-12 10:40:00,25.35,25.35,25.19,25.26,37529.16117253271,14.5925,14.5925,14.5004,14.5407,37529.1612
2011-09-12 10:45:00,25.26,25.28,25.15,25.18,45846.43472968861,14.5407,14.5522,14.4774,14.4947,45846.4347
2011-09-12 10:50:00,25.18,25.25,25.16,25.25,24748.960340805355,14.4947,14.535,14.4832,14.535,24748.9603
2011-09-12 10:55:00,25.25,25.25,25.08,25.09,41484.93762044832,14.535,14.535,14.4371,14.4429,41484.9376
2011-09-12 11:00:00,25.08,25.13,25.06,25.12,27284.714474084594,14.4371,14.4659,14.4256,14.4601,27284.7145
2011-09-12 11:05:00,25.12,25.21,25.12,25.17,48280.75869763668,14.4601,14.512,14.4601,14.4889,48280.7587
2011-09-12 11:10:00,25.17,25.21,25.13,25.21,25256.111167461204,14.4889,14.512,14.4659,14.512,25256.1112
2011-09-12 11:15:00,25.21,25.3,25.21,25.27,18764.580586266355,14.512,14.5638,14.512,14.5465,18764.5806
2011-09-12 11:20:00,25.27,25.32,25.23,25.28,24140.37934881834,14.5465,14.5753,14.5235,14.5522,24140.3793
2011-09-12 11:25:00,25.28,25.37,25.28,25.35,23430.36819150015,14.5522,14.6041,14.5522,14.5925,23430.3682
2011-09-12 11:30:00,25.34,25.42,25.34,25.39,35601.98803124049,14.5868,14.6328,14.5868,14.6156,35601.988
2011-09-12 11:35:00,25.39,25.43,25.38,25.41,25661.83182878588,14.6156,14.6386,14.6098,14.6271,25661.8318
2011-09-12 11:40:00,25.41,25.45,25.4,25.41,32660.513236636576,14.6271,14.6501,14.6213,14.6271,32660.5132
2011-09-12 11:45:00,25.42,25.44,25.38,25.39,22416.066538188457,14.6328,14.6443,14.6098,14.6156,22416.0665
2011-09-12 11:50:00,25.39,25.44,25.39,25.41,29820.46860736383,14.6156,14.6443,14.6156,14.6271,29820.4686
2011-09-12 11:55:00,25.42,25.42,25.33,25.36,61973.83101734456,14.6328,14.6328,14.581,14.5983,61973.831
2011-09-12 12:00:00,25.36,25.4,25.31,25.31,40572.06613246779,14.5983,14.6213,14.5695,14.5695,40572.0661
2011-09-12 12:05:00,25.32,25.33,25.25,25.29,35094.83720458464,14.5753,14.581,14.535,14.558,35094.8372
2011-09-12 12:10:00,25.28,25.31,25.23,25.26,32254.79257531189,14.5522,14.5695,14.5235,14.5407,32254.7926
2011-09-12 12:15:00,25.26,25.31,25.21,25.21,53352.26696419515,14.5407,14.5695,14.512,14.512,53352.267
2011-09-12 12:20:00,25.22,25.28,25.21,25.27,19271.731412922203,14.5177,14.5522,14.512,14.5465,19271.7314
2011-09-12 12:25:00,25.26,25.32,25.25,25.31,30834.770260675527,14.5407,14.5753,14.535,14.5695,30834.7703
2011-09-12 12:30:00,25.32,25.33,25.21,25.25,36311.99918855868,14.5753,14.581,14.512,14.535,36311.9992
2011-09-12 12:35:00,25.26,25.26,25.2,25.2,22314.636372857287,14.5407,14.5407,14.5062,14.5062,22314.6364
2011-09-12 12:40:00,25.21,25.23,25.17,25.2,35297.69753524698,14.512,14.5235,14.4889,14.5062,35297.6975
2011-09-12 12:45:00,25.21,25.22,25.17,25.18,30733.34009534436,14.512,14.5177,14.4889,14.4947,30733.3401
2011-09-12 12:50:00,25.18,25.24,25.18,25.22,21401.764884876764,14.4947,14.5292,14.4947,14.5177,21401.7649
2011-09-12 12:55:00,25.23,25.26,25.19,25.26,36819.15001521452,14.5235,14.5407,14.5004,14.5407,36819.15
2011-09-12 13:00:00,25.27,25.32,25.21,25.28,26878.99381275992,14.5465,14.5753,14.512,14.5522,26878.9938
2011-09-12 13:05:00,25.28,25.32,25.19,25.22,26574.703316766405,14.5522,14.5753,14.5004,14.5177,26574.7033
2011-09-12 13:10:00,25.23,25.28,25.22,25.24,29211.88761537681,14.5235,14.5522,14.5177,14.5292,29211.8876
2011-09-12 13:15:00,25.24,25.26,25.18,25.21,27284.714474084594,14.5292,14.5407,14.4947,14.512,27284.7145
2011-09-12 13:20:00,25.2,25.21,25.17,25.18,34283.395881935285,14.5062,14.512,14.4889,14.4947,34283.3959
2011-09-12 13:25:00,25.18,25.19,25.14,25.14,40572.06613246779,14.4947,14.5004,14.4717,14.4717,40572.0661
2011-09-12 13:30:00,25.14,25.15,25.05,25.07,44324.98224972107,14.4717,14.4774,14.4198,14.4314,44324.9822
2011-09-12 13:35:00,25.08,25.08,25.0,25.05,30834.770260675527,14.4371,14.4371,14.3911,14.4198,30834.7703
2011-09-12 13:40:00,25.04,25.06,24.99,25.06,21604.6252155391,14.4141,14.4256,14.3853,14.4256,21604.6252
2011-09-12 13:45:00,25.05,25.09,25.01,25.07,32153.362409980728,14.4198,14.4429,14.3968,14.4314,32153.3624
2011-09-12 13:50:00,25.07,25.17,25.07,25.14,26168.982655441727,14.4314,14.4889,14.4314,14.4717,26168.9827
2011-09-12 13:55:00,25.14,25.17,25.11,25.15,16634.547114311797,14.4717,14.4889,14.4544,14.4774,16634.5471
2011-09-12 14:00:00,25.15,25.15,25.02,25.03,39659.19464448728,14.4774,14.4774,14.4026,14.4083,39659.1946
2011-09-12 14:05:00,25.03,25.03,24.96,24.99,35094.83720458464,14.4083,14.4083,14.368,14.3853,35094.8372
2011-09-12 14:10:00,24.98,24.99,24.91,24.95,37427.73100720154,14.3796,14.3853,14.3393,14.3623,37427.731
2011-09-12 14:15:00,24.97,25.02,24.93,24.93,38847.75332183792,14.3738,14.4026,14.3508,14.3508,38847.7533
2011-09-12 14:20:00,24.94,25.02,24.9,24.98,45947.86489501978,14.3565,14.4026,14.3335,14.3796,45947.8649
2011-09-12 14:25:00,24.98,25.03,24.97,25.03,31544.781417993712,14.3796,14.4083,14.3738,14.4083,31544.7814
2011-09-12 14:30:00,25.04,25.09,25.01,25.08,38137.742164519725,14.4141,14.4429,14.3968,14.4371,38137.7422
2011-09-12 14:35:00,25.08,25.23,25.08,25.13,133887.8182371437,14.4371,14.5235,14.4371,14.4659,133887.8182
2011-09-12 14:40:00,25.14,25.33,25.13,25.28,63190.9930013186,14.4717,14.581,14.4659,14.5522,63190.993
2011-09-12 14:45:00,25.27,25.28,25.13,25.16,33776.24505527944,14.5465,14.5522,14.4659,14.4832,33776.2451
2011-09-12 14:50:00,25.16,25.16,25.09,25.09,49903.64134293539,14.4832,14.4832,14.4429,14.4429,49903.6413
2011-09-12 14:55:00,25.09,25.1,25.03,25.08,35297.69753524698,14.4429,14.4486,14.4083,14.4371,35297.6975
2011-09-12 15:00:00,25.08,25.12,25.02,25.06,38340.60249518207,14.4371,14.4601,14.4026,14.4256,38340.6025
2011-09-12 15:05:00,25.07,25.08,25.0,25.03,53352.26696419515,14.4314,14.4371,14.3911,14.4083,53352.267
2011-09-12 15:10:00,25.04,25.1,25.02,25.04,43513.540927071714,14.4141,14.4486,14.4026,14.4141,43513.5409
2011-09-12 15:15:00,25.04,25.08,24.96,25.04,56192.3115934679,14.4141,14.4371,14.368,14.4141,56192.3116
2011-09-12 15:20:00,25.04,25.18,24.97,25.18,73942.59052642256,14.4141,14.4947,14.3738,14.4947,73942.5905
2011-09-12 15:25:00,25.18,25.21,25.14,25.19,63901.00415863678,14.4947,14.512,14.4717,14.5004,63901.0042
2011-09-12 15:30:00,25.2,25.28,25.19,25.26,108834.56740034488,14.5062,14.5522,14.5004,14.5407,108834.5674
2011-09-12 15:35:00,25.25,25.27,25.17,25.24,71812.557054468,14.535,14.5465,14.4889,14.5292,71812.5571
2011-09-12 15:40:00,25.24,25.38,25.22,25.35,80332.69094228624,14.5292,14.6098,14.5177,14.5925,80332.6909
2011-09-12 15:45:00,25.34,25.44,25.33,25.41,109544.57855766304,14.5868,14.6443,14.581,14.6271,109544.5786
2011-09-12 15:50:00,25.4,25.56,25.4,25.52,324576.52905974234,14.6213,14.7134,14.6213,14.6904,324576.5291
2011-09-12 15:55:00,25.51,25.53,25.47,25.53,328025.15468100214,14.6846,14.6962,14.6616,14.6962,328025.1547
2011-09-13 09:30:00,25.65,25.68,25.52,25.54,43614.97109240288,14.7652,14.7825,14.6904,14.7019,43614.9711
2011-09-13 09:35:00,25.56,25.61,25.45,25.45,65625.31696926666,14.7134,14.7422,14.6501,14.6501,65625.317
2011-09-13 09:40:00,25.46,25.57,25.39,25.53,66335.32812658485,14.6559,14.7192,14.6156,14.6962,66335.3281
2011-09-13 09:45:00,25.54,25.83,25.51,25.76,48382.18886296784,14.7019,14.8689,14.6846,14.8286,48382.1889
2011-09-13 09:50:00,25.75,25.94,25.75,25.9,50410.79216959124,14.8228,14.9322,14.8228,14.9091,50410.7922
2011-09-13 09:55:00,25.89,26.03,25.85,26.02,103255.90830713054,14.9034,14.984,14.8804,14.9782,103255.9083
2011-09-13 10:00:00,26.02,26.09,25.97,26.09,48889.339689623695,14.9782,15.0185,14.9494,15.0185,48889.3397
2011-09-13 10:05:00,26.09,26.22,26.04,26.19,80738.41160361092,15.0185,15.0934,14.9897,15.0761,80738.4116
2011-09-13 10:10:00,26.18,26.25,26.17,26.19,102850.18764580588,15.0703,15.1106,15.0646,15.0761,102850.1876
2011-09-13 10:15:00,26.19,26.24,26.18,26.22,53859.417790851,15.0761,15.1049,15.0703,15.0934,53859.4178
2011-09-13 10:20:00,26.22,26.23,26.18,26.22,41383.50745511715,15.0934,15.0991,15.0703,15.0934,41383.5075
2011-09-13 10:25:00,26.22,26.3,26.19,26.22,43817.83142306522,15.0934,15.1394,15.0761,15.0934,43817.8314
2011-09-13 10:30:00,26.22,26.31,26.16,26.19,125671.974845319,15.0934,15.1452,15.0588,15.0761,125671.9748
2011-09-13 10:35:00,26.18,26.23,26.14,26.2,83274.16573689015,15.0703,15.0991,15.0473,15.0818,83274.1657
2011-09-13 10:40:00,26.2,26.22,26.15,26.16,39253.47398316259,15.0818,15.0934,15.0531,15.0588,39253.474
2011-09-13 10:45:00,26.17,26.25,26.16,26.2,55888.02109747439,15.0646,15.1106,15.0588,15.0818,55888.0211
2011-09-13 10:50:00,26.21,26.23,26.08,26.12,89461.40582209149,15.0876,15.0991,15.0128,15.0358,89461.4058
2011-09-13 10:55:00,26.11,26.24,26.11,26.21,82868.44507556547,15.03,15.1049,15.03,15.0876,82868.4451
2011-09-13 11:00:00,26.2,26.25,26.16,26.19,79926.97028096156,15.0818,15.1106,15.0588,15.0761,79926.9703
2011-09-13 11:05:00,26.16,26.18,26.08,26.11,81752.71325692261,15.0588,15.0703,15.0128,15.03,81752.7133
2011-09-13 11:10:00,26.1,26.22,26.1,26.2,99502.99218987727,15.0243,15.0934,15.0243,15.0818,99502.9922
2011-09-13 11:15:00,26.19,26.22,26.13,26.15,52236.53514555229,15.0761,15.0934,15.0415,15.0531,52236.5351
2011-09-13 11:20:00,26.14,26.17,26.09,26.09,54975.14960949386,15.0473,15.0646,15.0185,15.0185,54975.1496
2011-09-13 11:25:00,26.09,26.16,26.08,26.12,105690.2322750786,15.0185,15.0588,15.0128,15.0358,105690.2323
2011-09-13 11:30:00,26.12,26.14,26.08,26.1,72319.70788112385,15.0358,15.0473,15.0128,15.0243,72319.7079
2011-09-13 11:35:00,26.11,26.16,26.06,26.12,61568.11035601988,15.03,15.0588,15.0012,15.0358,61568.1104
2011-09-13 11:40:00,26.13,26.13,26.05,26.12,64813.87564661731,15.0415,15.0415,14.9955,15.0358,64813.8756
2011-09-13 11:45:00,26.12,26.18,26.04,26.05,63292.423166649765,15.0358,15.0703,14.9897,14.9955,63292.4232
2011-09-13 11:50:00,26.05,26.12,26.04,26.1,34486.256212597626,14.9955,15.0358,14.9897,15.0243,34486.2562
2011-09-13 11:55:00,26.09,26.16,26.09,26.12,61263.81986002637,15.0185,15.0588,15.0185,15.0358,61263.8199
2011-09-13 12:00:00,26.11,26.11,26.02,26.06,66132.46779592251,15.03,15.03,14.9782,15.0012,66132.4678
2011-09-13 12:05:00,26.06,26.2,26.05,26.2,45034.993407039256,15.0012,15.0818,14.9955,15.0818,45034.9934
2011-09-13 12:10:00,26.2,26.26,26.14,26.25,37833.45166852622,15.0818,15.1164,15.0473,15.1106,37833.4517
2011-09-13 12:15:00,26.25,26.3,26.23,26.25,33674.81488994827,15.1106,15.1394,15.0991,15.1106,33674.8149
2011-09-13 12:20:00,26.26,26.27,26.2,26.21,15823.10579166244,15.1164,15.1221,15.0818,15.0876,15823.1058
2011-09-13 12:25:00,26.22,26.27,26.14,26.25,26168.982655441727,15.0934,15.1221,15.0473,15.1106,26168.9827
2011-09-13 12:30:00,26.24,26.28,26.2,26.22,32761.943401967743,15.1049,15.1279,15.0818,15.0934,32761.9434
2011-09-13 12:35:00,26.22,26.3,26.22,26.3,24343.23967948068,15.0934,15.1394,15.0934,15.1394,24343.2397
2011-09-13 12:40:00,26.3,26.35,26.24,26.28,27994.72563140278,15.1394,15.1682,15.1049,15.1279,27994.7256
2011-09-13 12:45:00,26.29,26.34,26.27,26.27,34080.53555127295,15.1336,15.1624,15.1221,15.1221,34080.5356
2011-09-13 12:50:00,26.27,26.29,26.26,26.27,19981.74257024039,15.1221,15.1336,15.1164,15.1221,19981.7426
2011-09-13 12:55:00,26.26,26.37,26.23,26.33,66436.75829191602,15.1164,15.1797,15.0991,15.1567,66436.7583
2011-09-13 13:00:00,26.33,26.4,26.33,26.38,75159.75251039659,15.1567,15.197,15.1567,15.1855,75159.7525
2011-09-13 13:05:00,26.38,26.46,26.38,26.41,72725.42854244853,15.1855,15.2315,15.1855,15.2027,72725.4285
2011-09-13 13:10:00,26.41,26.47,26.36,26.47,55482.30043614971,15.2027,15.2373,15.1739,15.2373,55482.3004
2011-09-13 13:15:00,26.47,26.49,26.43,26.47,51932.24464955878,15.2373,15.2488,15.2142,15.2373,51932.2446
2011-09-13 13:20:00,26.46,26.5,26.42,26.47,37732.02150319505,15.2315,15.2545,15.2085,15.2373,37732.0215
2011-09-13 13:25:00,26.47,26.47,26.42,26.42,23937.519018156,15.2373,15.2373,15.2085,15.2085,23937.519
2011-09-13 13:30:00,26.41,26.41,26.32,26.36,20286.033066233897,15.2027,15.2027,15.1509,15.1739,20286.0331
2011-09-13 13:35:00,26.36,26.4,26.34,26.4,30530.47976468201,15.1739,15.197,15.1624,15.197,30530.4798
2011-09-13 13:40:00,26.4,26.46,26.4,26.44,33573.3847246171,15.197,15.2315,15.197,15.22,33573.3847
2011-09-13 13:45:00,26.44,26.53,26.44,26.52,31747.64174865605,15.22,15.2718,15.22,15.266,31747.6417
2011-09-13 13:50:00,26.52,26.6,26.5,26.6,37326.300841870376,15.266,15.3121,15.2545,15.3121,37326.3008
2011-09-13 13:55:00,26.6,26.61,26.5,26.56,86317.07069682523,15.3121,15.3179,15.2545,15.2891,86317.0707
2011-09-13 14:00:00,26.56,26.57,26.52,26.56,107211.68475504615,15.2891,15.2948,15.266,15.2891,107211.6848
2011-09-13 14:05:00,26.56,26.61,26.54,26.58,97880.10954457856,15.2891,15.3179,15.2776,15.3006,97880.1095
2011-09-13 14:10:00,26.58,26.63,26.55,26.6,50410.79216959124,15.3006,15.3294,15.2833,15.3121,50410.7922
2011-09-13 14:15:00,26.59,26.62,26.55,26.56,40166.34547114312,15.3063,15.3236,15.2833,15.2891,40166.3455
2011-09-13 14:20:00,26.55,26.63,26.54,26.63,49903.64134293539,15.2833,15.3294,15.2776,15.3294,49903.6413
2011-09-13 14:25:00,26.63,26.64,26.59,26.63,31747.64174865605,15.3294,15.3351,15.3063,15.3294,31747.6417
2011-09-13 14:30:00,26.63,26.64,26.57,26.58,53757.98762551983,15.3294,15.3351,15.2948,15.3006,53757.9876
2011-09-13 14:35:00,26.57,26.6,26.51,26.51,44629.272745714574,15.2948,15.3121,15.2603,15.2603,44629.2727
2011-09-13 14:40:00,26.52,26.56,26.49,26.51,30429.04959935085,15.266,15.2891,15.2488,15.2603,30429.0496
2011-09-13 14:45:00,26.51,26.54,26.39,26.4,53250.83679886398,15.2603,15.2776,15.1912,15.197,53250.8368
2011-09-13 14:50:00,26.39,26.43,26.37,26.39,38847.75332183792,15.1912,15.2142,15.1797,15.1912,38847.7533
2011-09-13 14:55:00,26.38,26.43,26.32,26.37,105893.09260574097,15.1855,15.2142,15.1509,15.1797,105893.0926
2011-09-13 15:00:00,26.38,26.43,26.34,26.4,51830.81448422761,15.1855,15.2142,15.1624,15.197,51830.8145
2011-09-13 15:05:00,26.4,26.4,26.31,26.34,48077.89836697434,15.197,15.197,15.1452,15.1624,48077.8984
2011-09-13 15:10:00,26.34,26.38,26.29,26.32,44122.12191905873,15.1624,15.1855,15.1336,15.1509,44122.1219
2011-09-13 15:15:00,26.31,26.31,26.17,26.18,88447.1041687798,15.1452,15.1452,15.0646,15.0703,88447.1042
2011-09-13 15:20:00,26.17,26.21,26.14,26.2,40166.34547114312,15.0646,15.0876,15.0473,15.0818,40166.3455
2011-09-13 15:25:00,26.2,26.32,26.13,26.3,73942.59052642256,15.0818,15.1509,15.0415,15.1394,73942.5905
2011-09-13 15:30:00,26.31,26.39,26.3,26.37,72421.13804645502,15.1452,15.1912,15.1394,15.1797,72421.138
2011-09-13 15:35:00,26.38,26.39,26.33,26.35,62683.84217466274,15.1855,15.1912,15.1567,15.1682,62683.8422
2011-09-13 15:40:00,26.35,26.42,26.31,26.4,60249.518206714674,15.1682,15.2085,15.1452,15.197,60249.5182
2011-09-13 15:45:00,26.4,26.42,26.37,26.42,100720.1541738513,15.197,15.2085,15.1797,15.2085,100720.1542
2011-09-13 15:50:00,26.41,26.42,26.33,26.38,104168.77979511108,15.2027,15.2085,15.1567,15.1855,104168.7798
2011-09-13 15:55:00,26.38,26.41,26.35,26.37,208844.710416878,15.1855,15.2027,15.1682,15.1797,208844.7104
2011-09-14 09:30:00,26.51,26.62,26.51,26.62,80434.12110761741,15.2603,15.3236,15.2603,15.3236,80434.1211
2011-09-14 09:35:00,26.61,26.62,26.32,26.32,81245.56243026676,15.3179,15.3236,15.1509,15.1509,81245.5624
2011-09-14 09:40:00,26.32,26.4,26.26,26.35,41282.07728978599,15.1509,15.197,15.1164,15.1682,41282.0773
2011-09-14 09:45:00,26.36,26.42,26.3,26.33,71001.11573181865,15.1739,15.2085,15.1394,15.1567,71001.1157
2011-09-14 09:50:00,26.34,26.37,26.18,26.18,39354.90414849376,15.1624,15.1797,15.0703,15.0703,39354.9041
2011-09-14 09:55:00,26.17,26.29,26.16,26.27,55482.30043614971,15.0646,15.1336,15.0588,15.1221,55482.3004
2011-09-14 10:00:00,26.28,26.3,26.15,26.2,113196.06450958517,15.1279,15.1394,15.0531,15.0818,113196.0645
2011-09-14 10:05:00,26.2,26.28,26.19,26.21,54467.99878283802,15.0818,15.1279,15.0761,15.0876,54467.9988
2011-09-14 10:10:00,26.21,26.38,26.21,26.33,57510.9037427731,15.0876,15.1855,15.0876,15.1567,57510.9037
2011-09-14 10:15:00,26.32,26.32,26.01,26.01,84085.60705953951,15.1509,15.1509,14.9725,14.9725,84085.6071
2011-09-14 10:20:00,26.01,26.06,25.89,26.02,132569.22608783853,14.9725,15.0012,14.9034,14.9782,132569.2261
2011-09-14 10:25:00,26.0,26.1,26.0,26.01,96662.94756060452,14.9667,15.0243,14.9667,14.9725,96662.9476
2011-09-14 10:30:00,26.0,26.12,25.95,26.05,63901.00415863678,14.9667,15.0358,14.9379,14.9955,63901.0042
2011-09-14 10:35:00,26.05,26.13,25.98,26.09,75058.32234506542,14.9955,15.0415,14.9552,15.0185,75058.3223
2011-09-14 10:40:00,26.11,26.11,25.96,25.97,54772.28927883152,15.03,15.03,14.9437,14.9494,54772.2893
2011-09-14 10:45:00,25.98,26.07,25.95,25.97,42296.37894309768,14.9552,15.007,14.9379,14.9494,42296.3789
2011-09-14 10:50:00,25.98,26.11,25.98,26.08,48382.18886296784,14.9552,15.03,14.9552,15.0128,48382.1889
2011-09-14 10:55:00,26.08,26.14,26.02,26.12,44933.563241708085,15.0128,15.0473,14.9782,15.0358,44933.5632
2011-09-14 11:00:00,26.11,26.16,26.04,26.14,35906.278527234,15.03,15.0588,14.9897,15.0473,35906.2785
2011-09-14 11:05:00,26.14,26.22,26.14,26.2,39760.62480981844,15.0473,15.0934,15.0473,15.0818,39760.6248
2011-09-14 11:10:00,26.2,26.26,26.17,26.26,30530.47976468201,15.0818,15.1164,15.0646,15.1164,30530.4798
2011-09-14 11:15:00,26.26,26.27,26.16,26.16,46455.01572167563,15.1164,15.1221,15.0588,15.0588,46455.0157
2011-09-14 11:20:00,26.16,26.16,26.09,26.12,58525.2053960848,15.0588,15.0588,15.0185,15.0358,58525.2054
2011-09-14 11:25:00,26.13,26.2,26.09,26.19,46860.7363830003,15.0415,15.0818,15.0185,15.0761,46860.7364
2011-09-14 11:30:00,26.19,26.22,26.13,26.18,44122.12191905873,15.0761,15.0934,15.0415,15.0703,44122.1219
2011-09-14 11:35:00,26.17,26.22,26.15,26.19,39659.19464448728,15.0646,15.0934,15.0531,15.0761,39659.1946
2011-09-14 11:40:00,26.19,26.2,26.11,26.13,46252.155391013286,15.0761,15.0818,15.03,15.0415,46252.1554
2011-09-14 11:45:00,26.12,26.16,26.06,26.16,38949.18348716908,15.0358,15.0588,15.0012,15.0588,38949.1835
2011-09-14 11:50:00,26.16,26.3,26.16,26.27,31950.50207931839,15.0588,15.1394,15.0588,15.1221,31950.5021
2011-09-14 11:55:00,26.26,26.28,26.24,26.27,20488.89339689624,15.1164,15.1279,15.1049,15.1221,20488.8934
2011-09-14 12:00:00,26.28,26.33,26.28,26.31,56902.32275078609,15.1279,15.1567,15.1279,15.1452,56902.3228
2011-09-14 12:05:00,26.31,26.31,26.25,26.3,38847.75332183792,15.1452,15.1452,15.1106,15.1394,38847.7533
2011-09-14 12:10:00,26.3,26.31,26.25,26.25,36210.56902322751,15.1394,15.1452,15.1106,15.1106,36210.569
2011-09-14 12:15:00,26.26,26.27,26.19,26.2,28400.44629272745,15.1164,15.1221,15.0761,15.0818,28400.4463
2011-09-14 12:20:00,26.19,26.2,26.16,26.19,24241.809514149507,15.0761,15.0818,15.0588,15.0761,24241.8095
2011-09-14 12:25:00,26.18,26.23,26.17,26.23,23328.938026168984,15.0703,15.0991,15.0646,15.0991,23328.938
2011-09-14 12:30:00,26.23,26.27,26.22,26.26,29516.17811137032,15.0991,15.1221,15.0934,15.1164,29516.1781
2011-09-14 12:35:00,26.28,26.34,26.27,26.32,54163.70828684451,15.1279,15.1624,15.1221,15.1509,54163.7083
2011-09-14 12:40:00,26.33,26.38,26.31,26.35,35196.26736991581,15.1567,15.1855,15.1452,15.1682,35196.2674
2011-09-14 12:45:00,26.36,26.39,26.34,26.38,122324.7793893904,15.1739,15.1912,15.1624,15.1855,122324.7794
2011-09-14 12:50:00,26.37,26.37,26.33,26.35,31240.490922000205,15.1797,15.1797,15.1567,15.1682,31240.4909
2011-09-14 12:55:00,26.36,26.42,26.35,26.37,72015.41738513033,15.1739,15.2085,15.1682,15.1797,72015.4174
2011-09-14 13:00:00,26.37,26.41,26.36,26.4,33979.10538594178,15.1797,15.2027,15.1739,15.197,33979.1054
2011-09-14 13:05:00,26.4,26.42,26.39,26.4,50207.9318389289,15.197,15.2085,15.1912,15.197,50207.9318
2011-09-14 13:10:00,26.39,26.41,26.38,26.38,22517.496703519628,15.1912,15.2027,15.1855,15.1855,22517.4967
2011-09-14 13:15:00,26.38,26.38,26.34,26.38,25154.68100213004,15.1855,15.1855,15.1624,15.1855,25154.681
2011-09-14 13:20:00,26.38,26.4,26.35,26.36,54265.13845217568,15.1855,15.197,15.1682,15.1739,54265.1385
2011-09-14 13:25:00,26.36,26.38,26.32,26.36,35906.278527234,15.1739,15.1855,15.1509,15.1739,35906.2785
2011-09-14 13:30:00,26.36,26.37,26.33,26.35,45846.43472968861,15.1739,15.1797,15.1567,15.1682,45846.4347
2011-09-14 13:35:00,26.36,26.42,26.34,26.42,108124.55624302667,15.1739,15.2085,15.1624,15.2085,108124.5562
2011-09-14 13:40:00,26.42,26.47,26.41,26.44,66233.89796125368,15.2085,15.2373,15.2027,15.22,66233.898
2011-09-14 13:45:00,26.43,26.46,26.43,26.46,42499.23927376002,15.2142,15.2315,15.2142,15.2315,42499.2393
2011-09-14 13:50:00,26.46,26.48,26.42,26.44,67349.62977989654,15.2315,15.243,15.2085,15.22,67349.6298
2011-09-14 13:55:00,26.43,26.44,26.32,26.36,67755.35044122122,15.2142,15.22,15.1509,15.1739,67755.3504
2011-09-14 14:00:00,26.37,26.44,26.36,26.41,66132.46779592251,15.1797,15.22,15.1739,15.2027,66132.4678
2011-09-14 14:05:00,26.42,26.5,26.42,26.48,56699.46242012375,15.2085,15.2545,15.2085,15.243,56699.4624
2011-09-14 14:10:00,26.48,26.5,26.47,26.47,45440.71406836393,15.243,15.2545,15.2373,15.2373,45440.7141
2011-09-14 14:15:00,26.48,26.61,26.48,26.61,53656.55746018866,15.243,15.3179,15.243,15.3179,53656.5575
2011-09-14 14:20:00,26.6,26.62,26.57,26.58,23836.08885282483,15.3121,15.3236,15.2948,15.3006,23836.0889
2011-09-14 14:25:00,26.57,26.57,26.5,26.54,38746.32315650675,15.2948,15.2948,15.2545,15.2776,38746.3232
2011-09-14 14:30:00,26.55,26.56,26.49,26.5,39659.19464448728,15.2833,15.2891,15.2488,15.2545,39659.1946
2011-09-14 14:35:00,26.5,26.53,26.49,26.53,28400.44629272745,15.2545,15.2718,15.2488,15.2718,28400.4463
2011-09-14 14:40:00,26.53,26.58,26.53,26.57,59539.50704939649,15.2718,15.3006,15.2718,15.2948,59539.507
2011-09-14 14:45:00,26.57,26.58,26.52,26.53,31037.630591337864,15.2948,15.3006,15.266,15.2718,31037.6306
2011-09-14 14:50:00,26.54,26.59,26.54,26.58,36717.71984988335,15.2776,15.3063,15.2776,15.3006,36717.7198
2011-09-14 14:55:00,26.6,26.62,26.58,26.62,47063.59671366264,15.3121,15.3236,15.3006,15.3236,47063.5967
2011-09-14 15:00:00,26.62,26.66,26.61,26.66,52135.10498022112,15.3236,15.3466,15.3179,15.3466,52135.105
2011-09-14 15:05:00,26.66,26.7,26.64,26.68,63393.85333198093,15.3466,15.3697,15.3351,15.3581,63393.8533
2011-09-14 15:10:00,26.68,26.7,26.68,26.68,50715.08266558475,15.3581,15.3697,15.3581,15.3581,50715.0827
2011-09-14 15:15:00,26.69,26.72,26.67,26.7,73435.4396997667,15.3639,15.3812,15.3524,15.3697,73435.4397
2011-09-14 15:20:00,26.7,26.7,26.61,26.63,75464.0430063901,15.3697,15.3697,15.3179,15.3294,75464.043
2011-09-14 15:25:00,26.63,26.74,26.62,26.71,80434.12110761741,15.3294,15.3927,15.3236,15.3754,80434.1211
2011-09-14 15:30:00,26.71,26.8,26.7,26.77,104574.50045643577,15.3754,15.4272,15.3697,15.41,104574.5005
2011-09-14 15:35:00,26.77,26.83,26.76,26.78,118064.71244548127,15.41,15.4445,15.4042,15.4157,118064.7124
2011-09-14 15:40:00,26.78,26.79,26.63,26.63,104067.3496297799,15.4157,15.4215,15.3294,15.3294,104067.3496
2011-09-14 15:45:00,26.65,26.68,26.53,26.57,137437.87402373465,15.3409,15.3581,15.2718,15.2948,137437.874
2011-09-14 15:50:00,26.58,26.65,26.57,26.57,139973.62815701388,15.3006,15.3409,15.2948,15.2948,139973.6282
2011-09-14 15:55:00,26.58,26.59,26.49,26.5,408053.5551272949,15.3006,15.3063,15.2488,15.2545,408053.5551
2011-09-15 09:30:00,26.84,26.88,26.74,26.81,77796.936809007,15.4502,15.4733,15.3927,15.433,77796.9368
2011-09-15 09:35:00,26.79,26.85,26.68,26.85,42600.66943909119,15.4215,15.456,15.3581,15.456,42600.6694
2011-09-15 09:40:00,26.87,26.87,26.7,26.85,41282.07728978599,15.4675,15.4675,15.3697,15.456,41282.0773
2011-09-15 09:45:00,26.86,26.95,26.86,26.93,41383.50745511715,15.4618,15.5136,15.4618,15.5021,41383.5075
2011-09-15 09:50:00,26.93,26.93,26.85,26.85,44629.272745714574,15.5021,15.5021,15.456,15.456,44629.2727
2011-09-15 09:55:00,26.85,26.92,26.85,26.88,21198.904554214423,15.456,15.4963,15.456,15.4733,21198.9046
2011-09-15 10:00:00,26.91,27.13,26.85,27.13,73942.59052642256,15.4905,15.6172,15.456,15.6172,73942.5905
2011-09-15 10:05:00,27.12,27.16,27.05,27.09,67045.33928390303,15.6114,15.6345,15.5711,15.5942,67045.3393
2011-09-15 10:10:00,27.08,27.09,27.03,27.07,78202.65747033167,15.5884,15.5942,15.5596,15.5826,78202.6575
2011-09-15 10:15:00,27.06,27.14,26.99,27.14,130844.91327720865,15.5769,15.6229,15.5366,15.6229,130844.9133
2011-09-15 10:20:00,27.13,27.14,27.03,27.05,51526.5239882341,15.6172,15.6229,15.5596,15.5711,51526.524
2011-09-15 10:25:00,27.04,27.07,26.96,26.96,83172.73557155898,15.5654,15.5826,15.5193,15.5193,83172.7356
2011-09-15 10:30:00,26.98,26.98,26.82,26.87,59336.64671873416,15.5308,15.5308,15.4387,15.4675,59336.6467
2011-09-15 10:35:00,26.88,26.88,26.76,26.82,42803.52976975353,15.4733,15.4733,15.4042,15.4387,42803.5298
2011-09-15 10:40:00,26.83,26.91,26.83,26.9,33066.233897961254,15.4445,15.4905,15.4445,15.4848,33066.2339
2011-09-15 10:45:00,26.89,26.95,26.87,26.93,28197.58596206512,15.479,15.5136,15.4675,15.5021,28197.586
2011-09-15 10:50:00,26.92,26.95,26.85,26.87,34283.395881935285,15.4963,15.5136,15.456,15.4675,34283.3959
2011-09-15 10:55:00,26.87,26.92,26.77,26.8,38442.03266051324,15.4675,15.4963,15.41,15.4272,38442.0327
2011-09-15 11:00:00,26.79,26.81,26.74,26.78,77492.6463130135,15.4215,15.433,15.3927,15.4157,77492.6463
2011-09-15 11:05:00,26.78,26.89,26.78,26.88,37427.73100720154,15.4157,15.479,15.4157,15.4733,37427.731
2011-09-15 11:10:00,26.88,26.92,26.85,26.86,45237.85373770159,15.4733,15.4963,15.456,15.4618,45237.8537
2011-09-15 11:15:00,26.86,26.96,26.86,26.92,31950.50207931839,15.4618,15.5193,15.4618,15.4963,31950.5021
2011-09-15 11:20:00,26.93,26.97,26.92,26.93,22111.77604219495,15.5021,15.5251,15.4963,15.5021,22111.776
2011-09-15 11:25:00,26.93,26.93,26.85,26.93,52642.255806876965,15.5021,15.5021,15.456,15.5021,52642.2558
2011-09-15 11:30:00,26.93,26.99,26.92,26.96,34790.54670859114,15.5021,15.5366,15.4963,15.5193,34790.5467
2011-09-15 11:35:00,26.96,27.0,26.92,27.0,17851.70909828583,15.5193,15.5424,15.4963,15.5424,17851.7091
2011-09-15 11:40:00,27.0,27.06,26.97,27.03,30023.32893802617,15.5424,15.5769,15.5251,15.5596,30023.3289
2011-09-15 11:45:00,27.05,27.07,27.0,27.02,37732.02150319505,15.5711,15.5826,15.5424,15.5539,37732.0215
2011-09-15 11:50:00,27.03,27.03,26.96,26.96,24546.10001014301,15.5596,15.5596,15.5193,15.5193,24546.1
2011-09-15 11:55:00,26.96,27.01,26.94,27.0,21503.19505020793,15.5193,15.5481,15.5078,15.5424,21503.1951
2011-09-15 12:00:00,26.99,27.0,26.95,26.99,26777.563647428746,15.5366,15.5424,15.5136,15.5366,26777.5636
2011-09-15 12:05:00,27.0,27.05,26.95,27.04,35703.41819657166,15.5424,15.5711,15.5136,15.5654,35703.4182
2011-09-15 12:10:00,27.05,27.1,27.03,27.04,43513.540927071714,15.5711,15.5999,15.5596,15.5654,43513.5409
2011-09-15 12:15:00,27.04,27.1,27.03,27.07,31544.781417993712,15.5654,15.5999,15.5596,15.5826,31544.7814
2011-09-15 12:20:00,27.07,27.08,26.99,26.99,19474.59174358454,15.5826,15.5884,15.5366,15.5366,19474.5917
2011-09-15 12:25:00,27.0,27.04,26.98,26.99,16634.547114311797,15.5424,15.5654,15.5308,15.5366,16634.5471
2011-09-15 12:30:00,26.99,27.09,26.98,27.08,35601.98803124049,15.5366,15.5942,15.5308,15.5884,35601.988
2011-09-15 12:35:00,27.08,27.14,27.07,27.12,33674.81488994827,15.5884,15.6229,15.5826,15.6114,33674.8149
2011-09-15 12:40:00,27.11,27.16,27.11,27.15,16025.96612232478,15.6057,15.6345,15.6057,15.6287,16025.9661
2011-09-15 12:45:00,27.15,27.15,27.11,27.14,22720.357034181965,15.6287,15.6287,15.6057,15.6229,22720.357
2011-09-15 12:50:00,27.14,27.15,27.12,27.14,27893.29546607161,15.6229,15.6287,15.6114,15.6229,27893.2955
2011-09-15 12:55:00,27.14,27.16,27.13,27.14,29009.02728471448,15.6229,15.6345,15.6172,15.6229,29009.0273
2011-09-15 13:00:00,27.15,27.2,27.13,27.2,77086.92565168881,15.6287,15.6575,15.6172,15.6575,77086.9257
2011-09-15 13:05:00,27.2,27.22,27.16,27.18,40369.20580180546,15.6575,15.669,15.6345,15.646,40369.2058
2011-09-15 13:10:00,27.19,27.2,27.16,27.2,34080.53555127295,15.6517,15.6575,15.6345,15.6575,34080.5356
2011-09-15 13:15:00,27.2,27.22,27.19,27.2,36210.56902322751,15.6575,15.669,15.6517,15.6575,36210.569
2011-09-15 13:20:00,27.19,27.21,27.19,27.21,16938.837610305305,15.6517,15.6632,15.6517,15.6632,16938.8376
2011-09-15 13:25:00,27.21,27.21,27.19,27.19,45136.423572370426,15.6632,15.6632,15.6517,15.6517,45136.4236
2011-09-15 13:30:00,27.19,27.23,27.19,27.22,103255.90830713054,15.6517,15.6748,15.6517,15.669,103255.9083
2011-09-15 13:35:00,27.22,27.23,27.18,27.21,70595.39507049396,15.669,15.6748,15.646,15.6632,70595.3951
2011-09-15 13:40:00,27.2,27.26,27.2,27.25,56090.88142813673,15.6575,15.692,15.6575,15.6863,56090.8814
2011-09-15 13:45:00,27.25,27.29,27.16,27.17,88244.24383811746,15.6863,15.7093,15.6345,15.6402,88244.2438
2011-09-15 13:50:00,27.17,27.23,27.14,27.23,64002.43432396795,15.6402,15.6748,15.6229,15.6748,64002.4343
2011-09-15 13:55:00,27.23,27.27,27.18,27.27,47570.747540318494,15.6748,15.6978,15.646,15.6978,47570.7475
2011-09-15 14:00:00,27.25,27.34,27.25,27.32,52845.116137539306,15.6863,15.7381,15.6863,15.7266,52845.1161
2011-09-15 14:05:00,27.32,27.36,27.31,27.36,83679.88639821483,15.7266,15.7496,15.7208,15.7496,83679.8864
2011-09-15 14:10:00,27.35,27.45,27.34,27.39,140480.77898366973,15.7438,15.8014,15.7381,15.7669,140480.779
2011-09-15 14:15:00,27.39,27.4,27.33,27.34,73841.16036109139,15.7669,15.7726,15.7323,15.7381,73841.1604
2011-09-15 14:20:00,27.34,27.35,27.26,27.29,64306.724819961455,15.7381,15.7438,15.692,15.7093,64306.7248
2011-09-15 14:25:00,27.29,27.3,27.27,27.28,35804.84836190283,15.7093,15.715,15.6978,15.7035,35804.8484
2011-09-15 14:30:00,27.29,27.38,27.28,27.37,58525.2053960848,15.7093,15.7611,15.7035,15.7553,58525.2054
2011-09-15 14:35:00,27.38,27.38,27.32,27.36,60858.0991987017,15.7611,15.7611,15.7266,15.7496,60858.0992
2011-09-15 14:40:00,27.36,27.39,27.33,27.36,37732.02150319505,15.7496,15.7669,15.7323,15.7496,37732.0215
2011-09-15 14:45:00,27.36,27.4,27.34,27.39,40470.63596713663,15.7496,15.7726,15.7381,15.7669,40470.636
2011-09-15 14:50:00,27.39,27.45,27.35,27.45,50715.08266558475,15.7669,15.8014,15.7438,15.8014,50715.0827
2011-09-15 14:55:00,27.45,27.49,27.44,27.46,53656.55746018866,15.8014,15.8244,15.7956,15.8071,53656.5575
2011-09-15 15:00:00,27.45,27.49,27.43,27.43,81245.56243026676,15.8014,15.8244,15.7899,15.7899,81245.5624
2011-09-15 15:05:00,27.43,27.46,27.41,27.42,53250.83679886398,15.7899,15.8071,15.7784,15.7841,53250.8368
2011-09-15 15:10:00,27.41,27.44,27.38,27.44,69175.37275585759,15.7784,15.7956,15.7611,15.7956,69175.3728
2011-09-15 15:15:00,27.43,27.45,27.34,27.34,94127.19342732528,15.7899,15.8014,15.7381,15.7381,94127.1934
2011-09-15 15:20:00,27.34,27.35,27.29,27.3,73739.73019576022,15.7381,15.7438,15.7093,15.715,73739.7302
2011-09-15 15:25:00,27.29,27.3,27.15,27.16,108935.99756567604,15.7093,15.715,15.6287,15.6345,108935.9976
2011-09-15 15:30:00,27.16,27.3,27.16,27.3,156608.1752713257,15.6345,15.715,15.6345,15.715,156608.1753
2011-09-15 15:35:00,27.3,27.33,27.27,27.32,120397.60624809818,15.715,15.7323,15.6978,15.7266,120397.6062
2011-09-15 15:40:00,27.32,27.41,27.28,27.4,108327.416573689,15.7266,15.7784,15.7035,15.7726,108327.4166
2011-09-15 15:45:00,27.41,27.43,27.33,27.42,175778.47651891672,15.7784,15.7899,15.7323,15.7841,175778.4765
2011-09-15 15:50:00,27.42,27.43,27.36,27.37,125976.26534131252,15.7841,15.7899,15.7496,15.7553,125976.2653
2011-09-15 15:55:00,27.38,27.39,27.32,27.36,222436.35257125468,15.7611,15.7669,15.7266,15.7496,222436.3526
2011-09-16 09:30:00,27.64,27.71,27.51,27.69,718429.8610406735,15.9108,15.9511,15.8359,15.9395,718429.861
2011-09-16 09:35:00,27.69,27.77,27.63,27.69,78608.37813165635,15.9395,15.9856,15.905,15.9395,78608.3781
2011-09-16 09:40:00,27.66,27.79,27.65,27.76,57003.75291611726,15.9223,15.9971,15.9165,15.9798,57003.7529
2011-09-16 09:45:00,27.76,27.78,27.65,27.67,75362.61284105893,15.9798,15.9914,15.9165,15.928,75362.6128
2011-09-16 09:50:00,27.68,27.71,27.59,27.7,77594.07647834466,15.9338,15.9511,15.882,15.9453,77594.0765
2011-09-16 09:55:00,27.71,27.75,27.63,27.67,67146.7694492342,15.9511,15.9741,15.905,15.928,67146.7694
2011-09-16 10:00:00,27.66,27.76,27.63,27.69,65625.31696926666,15.9223,15.9798,15.905,15.9395,65625.317
2011-09-16 10:05:00,27.7,27.77,27.68,27.75,42499.23927376002,15.9453,15.9856,15.9338,15.9741,42499.2393
2011-09-16 10:10:00,27.76,27.89,27.76,27.87,63596.71366264327,15.9798,16.0547,15.9798,16.0432,63596.7137
2011-09-16 10:15:00,27.88,27.91,27.77,27.79,31849.07191398722,16.0489,16.0662,15.9856,15.9971,31849.0719
2011-09-16 10:20:00,27.79,27.79,27.63,27.65,28806.166954052136,15.9971,15.9971,15.905,15.9165,28806.167
2011-09-16 10:25:00,27.64,27.67,27.56,27.58,42499.23927376002,15.9108,15.928,15.8647,15.8762,42499.2393
2011-09-16 10:30:00,27.57,27.61,27.45,27.51,64509.5851506238,15.8705,15.8935,15.8014,15.8359,64509.5852
2011-09-16 10:35:00,27.5,27.52,27.34,27.4,47875.038036312,15.8302,15.8417,15.7381,15.7726,47875.038
2011-09-16 10:40:00,27.4,27.54,27.4,27.42,69885.38391317578,15.7726,15.8532,15.7726,15.7841,69885.3839
2011-09-16 10:45:00,27.41,27.5,27.34,27.47,102140.17648848768,15.7784,15.8302,15.7381,15.8129,102140.1765
2011-09-16 10:50:00,27.48,27.56,27.4,27.41,56090.88142813673,15.8187,15.8647,15.7726,15.7784,56090.8814
2011-09-16 10:55:00,27.42,27.52,27.4,27.48,52540.825641545794,15.7841,15.8417,15.7726,15.8187,52540.8256
2011-09-16 11:00:00,27.47,27.54,27.44,27.52,31646.211583324883,15.8129,15.8532,15.7956,15.8417,31646.2116
2011-09-16 11:05:00,27.52,27.53,27.46,27.5,27081.854143422253,15.8417,15.8474,15.8071,15.8302,27081.8541
2011-09-16 11:10:00,27.49,27.58,27.49,27.52,67146.7694492342,15.8244,15.8762,15.8244,15.8417,67146.7694
2011-09-16 11:15:00,27.52,27.56,27.41,27.46,33776.24505527944,15.8417,15.8647,15.7784,15.8071,33776.2451
2011-09-16 11:20:00,27.47,27.47,27.4,27.41,25864.69215944822,15.8129,15.8129,15.7726,15.7784,25864.6922
2011-09-16 11:25:00,27.42,27.46,27.36,27.42,26574.703316766405,15.7841,15.8071,15.7496,15.7841,26574.7033
2011-09-16 11:30:00,27.42,27.53,27.33,27.52,44730.702911045744,15.7841,15.8474,15.7323,15.8417,44730.7029
2011-09-16 11:35:00,27.51,27.57,27.5,27.55,44020.69175372756,15.8359,15.8705,15.8302,15.859,44020.6918
2011-09-16 11:40:00,27.56,27.64,27.53,27.62,34891.97687392231,15.8647,15.9108,15.8474,15.8993,34891.9769
2011-09-16 11:45:00,27.62,27.63,27.57,27.59,34993.40703925347,15.8993,15.905,15.8705,15.882,34993.407
2011-09-16 11:50:00,27.6,27.67,27.6,27.62,30936.200426006693,15.8877,15.928,15.8877,15.8993,30936.2004
2011-09-16 11:55:00,27.61,27.64,27.58,27.59,18460.290090272847,15.8935,15.9108,15.8762,15.882,18460.2901
2011-09-16 12:00:00,27.61,27.64,27.58,27.64,35399.12770057815,15.8935,15.9108,15.8762,15.9108,35399.1277
2011-09-16 12:05:00,27.64,27.66,27.63,27.64,30327.61943401968,15.9108,15.9223,15.905,15.9108,30327.6194
2011-09-16 12:10:00,27.64,27.66,27.59,27.6,15417.385130337763,15.9108,15.9223,15.882,15.8877,15417.3851
2011-09-16 12:15:00,27.58,27.62,27.58,27.6,18155.99959427934,15.8762,15.8993,15.8762,15.8877,18155.9996
2011-09-16 12:20:00,27.6,27.62,27.57,27.61,40572.06613246779,15.8877,15.8993,15.8705,15.8935,40572.0661
2011-09-16 12:25:00,27.61,27.65,27.59,27.62,23633.22852216249,15.8935,15.9165,15.882,15.8993,23633.2285
2011-09-16 12:30:00,27.61,27.64,27.59,27.61,15620.245461000102,15.8935,15.9108,15.882,15.8935,15620.2455
2011-09-16 12:35:00,27.61,27.67,27.61,27.65,15214.524799675424,15.8935,15.928,15.8935,15.9165,15214.5248
2011-09-16 12:40:00,27.66,27.68,27.62,27.62,27589.004970078106,15.9223,15.9338,15.8993,15.8993,27589.005
2011-09-16 12:45:00,27.63,27.7,27.62,27.66,20691.75372755857,15.905,15.9453,15.8993,15.9223,20691.7537
2011-09-16 12:50:00,27.65,27.68,27.62,27.62,13794.502485039053,15.9165,15.9338,15.8993,15.8993,13794.5025
2011-09-16 12:55:00,27.62,27.65,27.56,27.56,53859.417790851,15.8993,15.9165,15.8647,15.8647,53859.4178
2011-09-16 13:00:00,27.57,27.59,27.56,27.57,29414.74794603915,15.8705,15.882,15.8647,15.8705,29414.7479
2011-09-16 13:05:00,27.57,27.6,27.56,27.56,39760.62480981844,15.8705,15.8877,15.8647,15.8647,39760.6248
2011-09-16 13:10:00,27.56,27.57,27.53,27.54,17648.84876762349,15.8647,15.8705,15.8474,15.8532,17648.8488
2011-09-16 13:15:00,27.54,27.56,27.5,27.5,18764.580586266355,15.8532,15.8647,15.8302,15.8302,18764.5806
2011-09-16 13:20:00,27.5,27.54,27.48,27.53,39253.47398316259,15.8302,15.8532,15.8187,15.8474,39253.474
2011-09-16 13:25:00,27.52,27.53,27.47,27.51,22720.357034181965,15.8417,15.8474,15.8129,15.8359,22720.357
2011-09-16 13:30:00,27.51,27.51,27.42,27.42,19474.59174358454,15.8359,15.8359,15.7841,15.7841,19474.5917
2011-09-16 13:35:00,27.43,27.43,27.35,27.41,33674.81488994827,15.7899,15.7899,15.7438,15.7784,33674.8149
2011-09-16 13:40:00,27.4,27.43,27.38,27.41,20184.60290090273,15.7726,15.7899,15.7611,15.7784,20184.6029
2011-09-16 13:45:00,27.41,27.43,27.41,27.41,21401.764884876764,15.7784,15.7899,15.7784,15.7784,21401.7649
2011-09-16 13:50:00,27.4,27.47,27.4,27.45,28197.58596206512,15.7726,15.8129,15.7726,15.8014,28197.586
2011-09-16 13:55:00,27.46,27.5,27.46,27.47,36210.56902322751,15.8071,15.8302,15.8071,15.8129,36210.569
2011-09-16 14:00:00,27.46,27.53,27.46,27.51,33066.233897961254,15.8071,15.8474,15.8071,15.8359,33066.2339
2011-09-16 14:05:00,27.52,27.58,27.52,27.57,40673.49629779896,15.8417,15.8762,15.8417,15.8705,40673.4963
2011-09-16 14:10:00,27.56,27.59,27.52,27.52,15518.815295668932,15.8647,15.882,15.8417,15.8417,15518.8153
2011-09-16 14:15:00,27.52,27.55,27.47,27.51,23633.22852216249,15.8417,15.859,15.8129,15.8359,23633.2285
2011-09-16 14:20:00,27.52,27.52,27.47,27.48,19677.45207424688,15.8417,15.8417,15.8129,15.8187,19677.4521
2011-09-16 14:25:00,27.49,27.49,27.42,27.42,15823.10579166244,15.8244,15.8244,15.7841,15.7841,15823.1058
2011-09-16 14:30:00,27.42,27.5,27.41,27.49,22923.217364844302,15.7841,15.8302,15.7784,15.8244,22923.2174
2011-09-16 14:35:00,27.49,27.54,27.49,27.53,14200.223146363727,15.8244,15.8532,15.8244,15.8474,14200.2231
2011-09-16 14:40:00,27.54,27.55,27.48,27.52,34993.40703925347,15.8532,15.859,15.8187,15.8417,34993.407
2011-09-16 14:45:00,27.51,27.54,27.5,27.53,21807.48554620144,15.8359,15.8532,15.8302,15.8474,21807.4855
2011-09-16 14:50:00,27.54,27.6,27.53,27.59,46252.155391013286,15.8532,15.8877,15.8474,15.882,46252.1554
2011-09-16 14:55:00,27.59,27.63,27.59,27.62,36413.42935388985,15.882,15.905,15.882,15.8993,36413.4294
2011-09-16 15:00:00,27.62,27.62,27.58,27.62,47976.46820164317,15.8993,15.8993,15.8762,15.8993,47976.4682
2011-09-16 15:05:00,27.61,27.61,27.53,27.54,30631.909930013186,15.8935,15.8935,15.8474,15.8532,30631.9099
2011-09-16 15:10:00,27.54,27.56,27.48,27.48,34181.96571660412,15.8532,15.8647,15.8187,15.8187,34181.9657
2011-09-16 15:15:00,27.48,27.5,27.45,27.45,21503.19505020793,15.8187,15.8302,15.8014,15.8014,21503.1951
2011-09-16 15:20:00,27.45,27.46,27.37,27.43,39862.05497514961,15.8014,15.8071,15.7553,15.7899,39862.055
2011-09-16 15:25:00,27.43,27.44,27.4,27.4,55279.440105487374,15.7899,15.7956,15.7726,15.7726,55279.4401
2011-09-16 15:30:00,27.4,27.5,27.4,27.48,27284.714474084594,15.7726,15.8302,15.7726,15.8187,27284.7145
2011-09-16 15:35:00,27.48,27.49,27.43,27.45,34080.53555127295,15.8187,15.8244,15.7899,15.8014,34080.5356
2011-09-16 15:40:00,27.46,27.49,27.43,27.47,41079.216959123645,15.8071,15.8244,15.7899,15.8129,41079.217
2011-09-16 15:45:00,27.48,27.61,27.47,27.6,83578.45623288366,15.8187,15.8935,15.8129,15.8877,83578.4562
2011-09-16 15:50:00,27.6,27.61,27.56,27.59,49396.49051627954,15.8877,15.8935,15.8647,15.882,49396.4905
2011-09-16 15:55:00,27.59,27.62,27.58,27.6,182067.14676944923,15.882,15.8993,15.8762,15.8877,182067.1468
2011-09-19 09:30:00,26.96,26.96,26.72,26.83,64306.724819961455,15.5193,15.5193,15.3812,15.4445,64306.7248
2011-09-19 09:35:00,26.84,26.92,26.78,26.82,56395.17192413024,15.4502,15.4963,15.4157,15.4387,56395.1719
2011-09-19 09:40:00,26.83,26.96,26.79,26.96,56496.602089461405,15.4445,15.5193,15.4215,15.5193,56496.6021
2011-09-19 09:45:00,26.94,26.95,26.79,26.79,72725.42854244853,15.5078,15.5136,15.4215,15.4215,72725.4285
2011-09-19 09:50:00,26.8,26.8,26.65,26.77,36210.56902322751,15.4272,15.4272,15.3409,15.41,36210.569
2011-09-19 09:55:00,26.77,26.77,26.62,26.62,28400.44629272745,15.41,15.41,15.3236,15.3236,28400.4463
2011-09-19 10:00:00,26.64,26.78,26.62,26.75,29414.74794603915,15.3351,15.4157,15.3236,15.3984,29414.7479
2011-09-19 10:05:00,26.75,26.8,26.74,26.74,23430.36819150015,15.3984,15.4272,15.3927,15.3927,23430.3682
2011-09-19 10:10:00,26.74,26.76,26.71,26.74,44324.98224972107,15.3927,15.4042,15.3754,15.3927,44324.9822
2011-09-19 10:15:00,26.74,26.74,26.59,26.62,79622.67978496804,15.3927,15.3927,15.3063,15.3236,79622.6798
2011-09-19 10:20:00,26.62,26.66,26.57,26.65,29414.74794603915,15.3236,15.3466,15.2948,15.3409,29414.7479
2011-09-19 10:25:00,26.64,26.8,26.62,26.79,44020.69175372756,15.3351,15.4272,15.3236,15.4215,44020.6918
2011-09-19 10:30:00,26.8,26.85,26.79,26.84,93214.32193934477,15.4272,15.456,15.4215,15.4502,93214.3219
2011-09-19 10:35:00,26.84,26.92,26.83,26.87,39456.33431382493,15.4502,15.4963,15.4445,15.4675,39456.3343
2011-09-19 10:40:00,26.87,26.87,26.81,26.83,35094.83720458464,15.4675,15.4675,15.433,15.4445,35094.8372
2011-09-19 10:45:00,26.84,26.91,26.8,26.9,28400.44629272745,15.4502,15.4905,15.4272,15.4848,28400.4463
2011-09-19 10:50:00,26.89,26.98,26.88,26.98,39862.05497514961,15.479,15.5308,15.4733,15.5308,39862.055
2011-09-19 10:55:00,26.97,27.0,26.88,26.91,50005.07150826656,15.5251,15.5424,15.4733,15.4905,50005.0715
2011-09-19 11:00:00,26.91,27.05,26.91,27.04,46049.29506035095,15.4905,15.5711,15.4905,15.5654,46049.2951
2011-09-19 11:05:00,27.02,27.06,26.99,27.05,43919.26158839639,15.5539,15.5769,15.5366,15.5711,43919.2616
2011-09-19 11:10:00,27.04,27.07,26.95,27.07,34181.96571660412,15.5654,15.5826,15.5136,15.5826,34181.9657
2011-09-19 11:15:00,27.08,27.08,26.97,26.97,32761.943401967743,15.5884,15.5884,15.5251,15.5251,32761.9434
2011-09-19 11:20:00,26.97,27.06,26.97,27.04,34689.11654325997,15.5251,15.5769,15.5251,15.5654,34689.1165
2011-09-19 11:25:00,27.04,27.05,26.96,26.97,22111.77604219495,15.5654,15.5711,15.5193,15.5251,22111.776
2011-09-19 11:30:00,26.97,26.97,26.92,26.93,38036.31199918856,15.5251,15.5251,15.4963,15.5021,38036.312
2011-09-19 11:35:00,26.93,27.0,26.92,27.0,20793.183892889745,15.5021,15.5424,15.4963,15.5424,20793.1839
2011-09-19 11:40:00,27.0,27.07,26.99,27.04,17344.558271629983,15.5424,15.5826,15.5366,15.5654,17344.5583
2011-09-19 11:45:00,27.04,27.15,27.04,27.14,28603.306623389795,15.5654,15.6287,15.5654,15.6229,28603.3066
2011-09-19 11:50:00,27.14,27.14,27.04,27.04,17344.558271629983,15.6229,15.6229,15.5654,15.5654,17344.5583
2011-09-19 11:55:00,27.04,27.05,26.98,26.99,18054.56942894817,15.5654,15.5711,15.5308,15.5366,18054.5694
2011-09-19 12:00:00,27.0,27.05,26.99,27.04,17141.697940967642,15.5424,15.5711,15.5366,15.5654,17141.6979
2011-09-19 12:05:00,27.04,27.08,27.01,27.03,18155.99959427934,15.5654,15.5884,15.5481,15.5596,18155.9996
2011-09-19 12:10:00,27.03,27.05,26.95,26.96,25560.40166345471,15.5596,15.5711,15.5136,15.5193,25560.4017
2011-09-19 12:15:00,26.96,27.0,26.92,26.93,11157.318186428643,15.5193,15.5424,15.4963,15.5021,11157.3182
2011-09-19 12:20:00,26.93,26.94,26.88,26.9,13895.93265037022,15.5021,15.5078,15.4733,15.4848,13895.9327
2011-09-19 12:25:00,26.89,26.92,26.88,26.91,16634.547114311797,15.479,15.4963,15.4733,15.4905,16634.5471
2011-09-19 12:30:00,26.9,26.92,26.88,26.92,11055.888021097477,15.4848,15.4963,15.4733,15.4963,11055.888
2011-09-19 12:35:00,26.91,26.92,26.86,26.87,19271.731412922203,15.4905,15.4963,15.4618,15.4675,19271.7314
2011-09-19 12:40:00,26.87,26.9,26.87,26.9,10143.016533116948,15.4675,15.4848,15.4675,15.4848,10143.0165
2011-09-19 12:45:00,26.91,26.92,26.84,26.86,42194.948777766505,15.4905,15.4963,15.4502,15.4618,42194.9488
2011-09-19 12:50:00,26.85,26.91,26.82,26.86,29110.457450045644,15.456,15.4905,15.4387,15.4618,29110.4575
2011-09-19 12:55:00,26.86,26.9,26.83,26.9,21604.6252155391,15.4618,15.4848,15.4445,15.4848,21604.6252
2011-09-19 13:00:00,26.88,26.88,26.82,26.84,28704.73678872097,15.4733,15.4733,15.4387,15.4502,28704.7368
2011-09-19 13:05:00,26.84,26.87,26.83,26.85,42499.23927376002,15.4502,15.4675,15.4445,15.456,42499.2393
2011-09-19 13:10:00,26.85,26.87,26.8,26.81,14605.943807688407,15.456,15.4675,15.4272,15.433,14605.9438
2011-09-19 13:15:00,26.81,26.81,26.75,26.8,28096.15579673395,15.433,15.433,15.3984,15.4272,28096.1558
2011-09-19 13:20:00,26.8,26.84,26.77,26.83,26878.99381275992,15.4272,15.4502,15.41,15.4445,26878.9938
2011-09-19 13:25:00,26.83,26.87,26.8,26.86,25357.54133279237,15.4445,15.4675,15.4272,15.4618,25357.5413
2011-09-19 13:30:00,26.86,26.88,26.84,26.86,16533.116948980627,15.4618,15.4733,15.4502,15.4618,16533.1169
2011-09-19 13:35:00,26.86,26.88,26.83,26.84,11157.318186428643,15.4618,15.4733,15.4445,15.4502,11157.3182
2011-09-19 13:40:00,26.85,26.91,26.85,26.91,15721.67562633127,15.456,15.4905,15.456,15.4905,15721.6756
2011-09-19 13:45:00,26.9,26.92,26.9,26.91,14301.653311694898,15.4848,15.4963,15.4848,15.4905,14301.6533
2011-09-19 13:50:00,26.92,26.92,26.89,26.91,11765.89917841566,15.4963,15.4963,15.479,15.4905,11765.8992
2011-09-19 13:55:00,26.91,26.93,26.9,26.92,10447.307029110458,15.4905,15.5021,15.4848,15.4963,10447.307
2011-09-19 14:00:00,26.92,26.92,26.84,26.85,21300.3347195456,15.4963,15.4963,15.4502,15.456,21300.3347
2011-09-19 14:05:00,26.84,26.95,26.84,26.91,30429.04959935085,15.4502,15.5136,15.4502,15.4905,30429.0496
2011-09-19 14:10:00,26.91,26.96,26.9,26.94,50005.07150826656,15.4905,15.5193,15.4848,15.5078,50005.0715
2011-09-19 14:15:00,26.94,27.0,26.94,26.97,20083.17273557156,15.5078,15.5424,15.5078,15.5251,20083.1727
2011-09-19 14:20:00,26.98,27.02,26.95,26.95,32356.22274064307,15.5308,15.5539,15.5136,15.5136,32356.2227
2011-09-19 14:25:00,26.95,26.97,26.9,26.92,18764.580586266355,15.5136,15.5251,15.4848,15.4963,18764.5806
2011-09-19 14:30:00,26.92,26.94,26.89,26.91,19474.59174358454,15.4963,15.5078,15.479,15.4905,19474.5917
2011-09-19 14:35:00,26.9,26.96,26.89,26.96,16127.396287655947,15.4848,15.5193,15.479,15.5193,16127.3963
2011-09-19 14:40:00,26.97,27.04,26.94,27.0,43614.97109240288,15.5251,15.5654,15.5078,15.5424,43614.9711
2011-09-19 14:45:00,27.01,27.03,26.95,27.01,21401.764884876764,15.5481,15.5596,15.5136,15.5481,21401.7649
2011-09-19 14:50:00,27.02,27.05,26.96,26.97,36311.99918855868,15.5539,15.5711,15.5193,15.5251,36311.9992
2011-09-19 14:55:00,26.98,26.98,26.91,26.91,37022.010345876864,15.5308,15.5308,15.4905,15.4905,37022.0103
2011-09-19 15:00:00,26.91,26.93,26.88,26.91,32051.93224464956,15.4905,15.5021,15.4733,15.4905,32051.9322
2011-09-19 15:05:00,26.91,26.92,26.86,26.88,27690.435135409272,15.4905,15.4963,15.4618,15.4733,27690.4351
2011-09-19 15:10:00,26.89,27.05,26.87,27.0,92605.74094735774,15.479,15.5711,15.4675,15.5424,92605.7409
2011-09-19 15:15:00,27.0,27.15,26.98,27.09,110964.60087229942,15.5424,15.6287,15.5308,15.5942,110964.6009
2011-09-19 15:20:00,27.09,27.28,27.09,27.24,148189.47154883863,15.5942,15.7035,15.5942,15.6805,148189.4715
2011-09-19 15:25:00,27.23,27.28,27.21,27.27,103763.0591337864,15.6748,15.7035,15.6632,15.6978,103763.0591
2011-09-19 15:30:00,27.28,27.35,27.27,27.32,88954.25499543564,15.7035,15.7438,15.6978,15.7266,88954.255
2011-09-19 15:35:00,27.32,27.37,27.28,27.33,49903.64134293539,15.7266,15.7553,15.7035,15.7323,49903.6413
2011-09-19 15:40:00,27.32,27.37,27.29,27.36,58829.4958920783,15.7266,15.7553,15.7093,15.7496,58829.4959
2011-09-19 15:45:00,27.36,27.38,27.22,27.26,122426.20955472156,15.7496,15.7611,15.669,15.692,122426.2096
2011-09-19 15:50:00,27.27,27.29,27.21,27.24,122426.20955472156,15.6978,15.7093,15.6632,15.6805,122426.2096
2011-09-19 15:55:00,27.25,27.31,27.2,27.2,226290.6988538392,15.6863,15.7208,15.6575,15.6575,226290.6989
2011-09-20 09:30:00,27.57,27.57,27.38,27.45,84085.60705953951,15.8705,15.8705,15.7611,15.8014,84085.6071
2011-09-20 09:35:00,27.44,27.49,27.29,27.33,43310.68059640937,15.7956,15.8244,15.7093,15.7323,43310.6806
2011-09-20 09:40:00,27.34,27.34,27.22,27.25,30429.04959935085,15.7381,15.7381,15.669,15.6863,30429.0496
2011-09-20 09:45:00,27.27,27.27,27.12,27.18,43107.82026574703,15.6978,15.6978,15.6114,15.646,43107.8203
2011-09-20 09:50:00,27.17,27.17,27.07,27.13,24850.39050613653,15.6402,15.6402,15.5826,15.6172,24850.3905
2011-09-20 09:55:00,27.12,27.16,27.05,27.14,36007.70869256517,15.6114,15.6345,15.5711,15.6229,36007.7087
2011-09-20 10:00:00,27.12,27.29,27.1,27.22,47469.31737498733,15.6114,15.7093,15.5999,15.669,47469.3174
2011-09-20 10:05:00,27.22,27.24,27.02,27.02,57003.75291611726,15.669,15.6805,15.5539,15.5539,57003.7529
2011-09-20 10:10:00,27.02,27.13,26.97,27.13,54265.13845217568,15.5539,15.6172,15.5251,15.6172,54265.1385
2011-09-20 10:15:00,27.14,27.2,27.09,27.2,53555.12729485749,15.6229,15.6575,15.5942,15.6575,53555.1273
2011-09-20 10:20:00,27.2,27.22,27.14,27.2,35703.41819657166,15.6575,15.669,15.6229,15.6575,35703.4182
2011-09-20 10:25:00,27.19,27.23,27.16,27.18,36514.85951922102,15.6517,15.6748,15.6345,15.646,36514.8595
2011-09-20 10:30:00,27.2,27.21,27.15,27.15,36109.13885789634,15.6575,15.6632,15.6287,15.6287,36109.1389
2011-09-20 10:35:00,27.14,27.37,27.13,27.3,41890.658281773,15.6229,15.7553,15.6172,15.715,41890.6583
2011-09-20 10:40:00,27.29,27.4,27.28,27.4,26067.55249011056,15.7093,15.7726,15.7035,15.7726,26067.5525
2011-09-20 10:45:00,27.41,27.42,27.35,27.4,47367.88720965615,15.7784,15.7841,15.7438,15.7726,47367.8872
2011-09-20 10:50:00,27.42,27.45,27.34,27.43,70088.24424383811,15.7841,15.8014,15.7381,15.7899,70088.2442
2011-09-20 10:55:00,27.42,27.44,27.36,27.43,58930.92605740947,15.7841,15.7956,15.7496,15.7899,58930.9261
2011-09-20 11:00:00,27.44,27.58,27.43,27.58,60655.23886803936,15.7956,15.8762,15.7899,15.8762,60655.2389
2011-09-20 11:05:00,27.57,27.63,27.57,27.62,54975.14960949386,15.8705,15.905,15.8705,15.8993,54975.1496
2011-09-20 11:10:00,27.62,27.63,27.54,27.56,63190.9930013186,15.8993,15.905,15.8532,15.8647,63190.993
2011-09-20 11:15:00,27.57,27.62,27.52,27.52,19576.02190891571,15.8705,15.8993,15.8417,15.8417,19576.0219
2011-09-20 11:20:00,27.52,27.53,27.45,27.47,32254.79257531189,15.8417,15.8474,15.8014,15.8129,32254.7926
2011-09-20 11:25:00,27.48,27.49,27.44,27.48,26270.412820772897,15.8187,15.8244,15.7956,15.8187,26270.4128
2011-09-20 11:30:00,27.48,27.5,27.41,27.45,25154.68100213004,15.8187,15.8302,15.7784,15.8014,25154.681
2011-09-20 11:35:00,27.44,27.46,27.36,27.36,22111.77604219495,15.7956,15.8071,15.7496,15.7496,22111.776
2011-09-20 11:40:00,27.37,27.39,27.31,27.33,29719.03844203266,15.7553,15.7669,15.7208,15.7323,29719.0384
2011-09-20 11:45:00,27.33,27.36,27.3,27.35,18460.290090272847,15.7323,15.7496,15.715,15.7438,18460.2901
2011-09-20 11:50:00,27.35,27.39,27.34,27.39,12983.061162389697,15.7438,15.7669,15.7381,15.7669,12983.0612
2011-09-20 11:55:00,27.38,27.44,27.38,27.4,22923.217364844302,15.7611,15.7956,15.7611,15.7726,22923.2174
2011-09-20 12:00:00,27.4,27.4,27.34,27.35,29820.46860736383,15.7726,15.7726,15.7381,15.7438,29820.4686
2011-09-20 12:05:00,27.35,27.35,27.3,27.31,20083.17273557156,15.7438,15.7438,15.715,15.7208,20083.1727
2011-09-20 12:10:00,27.31,27.32,27.28,27.28,18967.440916928696,15.7208,15.7266,15.7035,15.7035,18967.4409
2011-09-20 12:15:00,27.28,27.32,27.27,27.28,14301.653311694898,15.7035,15.7266,15.6978,15.7035,14301.6533
2011-09-20 12:20:00,27.28,27.33,27.28,27.32,20083.17273557156,15.7035,15.7323,15.7035,15.7266,20083.1727
2011-09-20 12:25:00,27.33,27.36,27.32,27.32,11563.038847753322,15.7323,15.7496,15.7266,15.7266,11563.0388
2011-09-20 12:30:00,27.33,27.34,27.3,27.33,10244.44669844812,15.7323,15.7381,15.715,15.7323,10244.4467
2011-09-20 12:35:00,27.32,27.32,27.22,27.23,24241.809514149507,15.7266,15.7266,15.669,15.6748,24241.8095
2011-09-20 12:40:00,27.23,27.24,27.18,27.19,17648.84876762349,15.6748,15.6805,15.646,15.6517,17648.8488
2011-09-20 12:45:00,27.2,27.23,27.19,27.23,10143.016533116948,15.6575,15.6748,15.6517,15.6748,10143.0165
2011-09-20 12:50:00,27.23,27.35,27.23,27.34,21097.474388883253,15.6748,15.7438,15.6748,15.7381,21097.4744
2011-09-20 12:55:00,27.33,27.36,27.31,27.32,17040.267775636476,15.7323,15.7496,15.7208,15.7266,17040.2678
2011-09-20 13:00:00,27.32,27.37,27.32,27.37,18155.99959427934,15.7266,15.7553,15.7266,15.7553,18155.9996
2011-09-20 13:05:00,27.36,27.36,27.28,27.31,24038.94918348717,15.7496,15.7496,15.7035,15.7208,24038.9492
2011-09-20 13:10:00,27.31,27.34,27.29,27.34,25966.12232477939,15.7208,15.7381,15.7093,15.7381,25966.1223
2011-09-20 13:15:00,27.33,27.35,27.3,27.32,22720.357034181965,15.7323,15.7438,15.715,15.7266,22720.357
2011-09-20 13:20:00,27.32,27.33,27.28,27.3,21198.904554214423,15.7266,15.7323,15.7035,15.715,21198.9046
2011-09-20 13:25:00,27.3,27.33,27.28,27.33,18866.010751597525,15.715,15.7323,15.7035,15.7323,18866.0108
2011-09-20 13:30:00,27.33,27.34,27.3,27.31,20996.04422355209,15.7323,15.7381,15.715,15.7208,20996.0442
2011-09-20 13:35:00,27.31,27.32,27.27,27.27,10244.44669844812,15.7208,15.7266,15.6978,15.6978,10244.4467
2011-09-20 13:40:00,27.27,27.28,27.22,27.23,19677.45207424688,15.6978,15.7035,15.669,15.6748,19677.4521
2011-09-20 13:45:00,27.23,27.29,27.21,27.28,21300.3347195456,15.6748,15.7093,15.6632,15.7035,21300.3347
2011-09-20 13:50:00,27.28,27.29,27.25,27.28,26168.982655441727,15.7035,15.7093,15.6863,15.7035,26168.9827
2011-09-20 13:55:00,27.26,27.29,27.24,27.26,23430.36819150015,15.692,15.7093,15.6805,15.692,23430.3682
2011-09-20 14:00:00,27.26,27.27,27.18,27.21,23430.36819150015,15.692,15.6978,15.646,15.6632,23430.3682
2011-09-20 14:05:00,27.21,27.31,27.2,27.3,28704.73678872097,15.6632,15.7208,15.6575,15.715,28704.7368
2011-09-20 14:10:00,27.3,27.34,27.29,27.33,32457.652905974235,15.715,15.7381,15.7093,15.7323,32457.6529
2011-09-20 14:15:00,27.32,27.38,27.31,27.34,26473.27315143524,15.7266,15.7611,15.7208,15.7381,26473.2732
2011-09-20 14:20:00,27.35,27.35,27.27,27.29,26270.412820772897,15.7438,15.7438,15.6978,15.7093,26270.4128
2011-09-20 14:25:00,27.29,27.33,27.27,27.32,18663.150420935188,15.7093,15.7323,15.6978,15.7266,18663.1504
2011-09-20 14:30:00,27.32,27.36,27.24,27.24,41282.07728978599,15.7266,15.7496,15.6805,15.6805,41282.0773
2011-09-20 14:35:00,27.24,27.24,27.17,27.18,29211.88761537681,15.6805,15.6805,15.6402,15.646,29211.8876
2011-09-20 14:40:00,27.18,27.19,27.11,27.14,47266.45704432498,15.646,15.6517,15.6057,15.6229,47266.457
2011-09-20 14:45:00,27.13,27.14,27.08,27.13,55482.30043614971,15.6172,15.6229,15.5884,15.6172,55482.3004
2011-09-20 14:50:00,27.12,27.15,27.09,27.15,27284.714474084594,15.6114,15.6287,15.5942,15.6287,27284.7145
2011-09-20 14:55:00,27.16,27.18,27.13,27.14,19271.731412922203,15.6345,15.646,15.6172,15.6229,19271.7314
2011-09-20 15:00:00,27.13,27.18,27.06,27.06,52439.395476214624,15.6172,15.646,15.5769,15.5769,52439.3955
2011-09-20 15:05:00,27.07,27.08,26.99,27.0,32964.803732630084,15.5826,15.5884,15.5366,15.5424,32964.8037
2011-09-20 15:10:00,27.0,27.08,26.99,27.03,51323.66365757176,15.5424,15.5884,15.5366,15.5596,51323.6637
2011-09-20 15:15:00,27.03,27.06,26.96,26.97,47063.59671366264,15.5596,15.5769,15.5193,15.5251,47063.5967
2011-09-20 15:20:00,26.97,26.97,26.91,26.91,43412.11076174054,15.5251,15.5251,15.4905,15.4905,43412.1108
2011-09-20 15:25:00,26.91,26.95,26.88,26.93,37427.73100720154,15.4905,15.5136,15.4733,15.5021,37427.731
2011-09-20 15:30:00,26.92,26.95,26.9,26.94,41383.50745511715,15.4963,15.5136,15.4848,15.5078,41383.5075
2011-09-20 15:35:00,26.93,26.97,26.92,26.95,44223.5520843899,15.5021,15.5251,15.4963,15.5136,44223.5521
2011-09-20 15:40:00,26.95,26.96,26.88,26.88,67146.7694492342,15.5136,15.5193,15.4733,15.4733,67146.7694
2011-09-20 15:45:00,26.87,26.88,26.81,26.87,136525.00253575417,15.4675,15.4733,15.433,15.4675,136525.0025
2011-09-20 15:50:00,26.87,26.9,26.83,26.86,150116.64469013084,15.4675,15.4848,15.4445,15.4618,150116.6447
2011-09-20 15:55:00,26.86,26.88,26.81,26.84,228522.16249112485,15.4618,15.4733,15.433,15.4502,228522.1625
2011-09-21 09:30:00,26.8,26.95,26.77,26.9,40369.20580180546,15.4272,15.5136,15.41,15.4848,40369.2058
2011-09-21 09:35:00,26.91,27.21,26.89,27.14,94025.76326199411,15.4905,15.6632,15.479,15.6229,94025.7633
2011-09-21 09:40:00,27.13,27.13,26.84,26.9,16330.256618318288,15.6172,15.6172,15.4502,15.4848,16330.2566
2011-09-21 09:45:00,26.87,26.96,26.87,26.87,20184.60290090273,15.4675,15.5193,15.4675,15.4675,20184.6029
2011-09-21 09:50:00,26.87,26.94,26.84,26.92,23126.077695506643,15.4675,15.5078,15.4502,15.4963,23126.0777
2011-09-21 09:55:00,26.92,27.03,26.9,27.0,11867.329343746833,15.4963,15.5596,15.4848,15.5424,11867.3293
2011-09-21 10:00:00,27.03,27.11,26.93,27.01,40369.20580180546,15.5596,15.6057,15.5021,15.5481,40369.2058
2011-09-21 10:05:00,27.01,27.07,26.92,26.92,24951.820671467696,15.5481,15.5826,15.4963,15.4963,24951.8207
2011-09-21 10:10:00,26.93,26.97,26.85,26.92,32356.22274064307,15.5021,15.5251,15.456,15.4963,32356.2227
2011-09-21 10:15:00,26.9,26.96,26.87,26.91,36311.99918855868,15.4848,15.5193,15.4675,15.4905,36311.9992
2011-09-21 10:20:00,26.91,26.95,26.83,26.86,29617.60827670149,15.4905,15.5136,15.4445,15.4618,29617.6083
2011-09-21 10:25:00,26.88,26.88,26.81,26.83,40064.91530581195,15.4733,15.4733,15.433,15.4445,40064.9153
2011-09-21 10:30:00,26.82,26.89,26.71,26.73,121716.1983974034,15.4387,15.479,15.3754,15.3869,121716.1984
2011-09-21 10:35:00,26.72,26.75,26.64,26.74,52033.67481488995,15.3812,15.3984,15.3351,15.3927,52033.6748
2011-09-21 10:40:00,26.77,26.82,26.72,26.82,56192.3115934679,15.41,15.4387,15.3812,15.4387,56192.3116
2011-09-21 10:45:00,26.82,26.86,26.74,26.75,68566.79176387057,15.4387,15.4618,15.3927,15.3984,68566.7918
2011-09-21 10:50:00,26.74,26.76,26.65,26.65,40977.78679379248,15.3927,15.4042,15.3409,15.3409,40977.7868
2011-09-21 10:55:00,26.64,26.72,26.63,26.7,35804.84836190283,15.3351,15.3812,15.3294,15.3697,35804.8484
2011-09-21 11:00:00,26.69,26.75,26.66,26.67,50207.9318389289,15.3639,15.3984,15.3466,15.3524,50207.9318
2011-09-21 11:05:00,26.68,26.72,26.65,26.68,39253.47398316259,15.3581,15.3812,15.3409,15.3581,39253.474
2011-09-21 11:10:00,26.67,26.75,26.66,26.68,23024.64753017548,15.3524,15.3984,15.3466,15.3581,23024.6475
2011-09-21 11:15:00,26.67,26.68,26.62,26.66,73029.71903844204,15.3524,15.3581,15.3236,15.3466,73029.719
2011-09-21 11:20:00,26.65,26.68,26.62,26.64,31950.50207931839,15.3409,15.3581,15.3236,15.3351,31950.5021
2011-09-21 11:25:00,26.63,26.7,26.63,26.68,19373.161578253374,15.3294,15.3697,15.3294,15.3581,19373.1616
2011-09-21 11:30:00,26.67,26.71,26.66,26.68,29617.60827670149,15.3524,15.3754,15.3466,15.3581,29617.6083
2011-09-21 11:35:00,26.68,26.73,26.67,26.69,52642.255806876965,15.3581,15.3869,15.3524,15.3639,52642.2558
2011-09-21 11:40:00,26.69,26.73,26.67,26.7,46860.7363830003,15.3639,15.3869,15.3524,15.3697,46860.7364
2011-09-21 11:45:00,26.69,26.7,26.65,26.69,59336.64671873416,15.3639,15.3697,15.3409,15.3639,59336.6467
2011-09-21 11:50:00,26.69,26.7,26.65,26.65,43209.2504310782,15.3639,15.3697,15.3409,15.3409,43209.2504
2011-09-21 11:55:00,26.65,26.66,26.61,26.61,50512.22233492241,15.3409,15.3466,15.3179,15.3179,50512.2223
2011-09-21 12:00:00,26.62,26.64,26.61,26.63,16634.547114311797,15.3236,15.3351,15.3179,15.3294,16634.5471
2011-09-21 12:05:00,26.62,26.62,26.54,26.54,19677.45207424688,15.3236,15.3236,15.2776,15.2776,19677.4521
2011-09-21 12:10:00,26.54,26.55,26.51,26.52,18358.85992494168,15.2776,15.2833,15.2603,15.266,18358.8599
2011-09-21 12:15:00,26.53,26.58,26.52,26.55,20793.183892889745,15.2718,15.3006,15.266,15.2833,20793.1839
2011-09-21 12:20:00,26.54,26.59,26.52,26.57,61568.11035601988,15.2776,15.3063,15.266,15.2948,61568.1104
2011-09-21 12:25:00,26.56,26.56,26.42,26.46,97170.09838726035,15.2891,15.2891,15.2085,15.2315,97170.0984
2011-09-21 12:30:00,26.44,26.53,26.44,26.48,39354.90414849376,15.22,15.2718,15.22,15.243,39354.9041
2011-09-21 12:35:00,26.48,26.6,26.48,26.55,47165.02687899381,15.243,15.3121,15.243,15.2833,47165.0269
2011-09-21 12:40:00,26.56,26.6,26.54,26.57,27589.004970078106,15.2891,15.3121,15.2776,15.2948,27589.005
2011-09-21 12:45:00,26.57,26.57,26.45,26.45,93011.46160868242,15.2948,15.2948,15.2257,15.2257,93011.4616
2011-09-21 12:50:00,26.45,26.47,26.36,26.39,48686.47935896136,15.2257,15.2373,15.1739,15.1912,48686.4794
2011-09-21 12:55:00,26.39,26.44,26.35,26.44,27589.004970078106,15.1912,15.22,15.1682,15.22,27589.005
2011-09-21 13:00:00,26.42,26.48,26.35,26.42,57409.47357744193,15.2085,15.243,15.1682,15.2085,57409.4736
2011-09-21 13:05:00,26.42,26.47,26.38,26.41,67146.7694492342,15.2085,15.2373,15.1855,15.2027,67146.7694
2011-09-21 13:10:00,26.42,26.46,26.37,26.41,52337.965310883454,15.2085,15.2315,15.1797,15.2027,52337.9653
2011-09-21 13:15:00,26.39,26.44,26.31,26.33,49396.49051627954,15.1912,15.22,15.1452,15.1567,49396.4905
2011-09-21 13:20:00,26.33,26.42,26.33,26.39,19373.161578253374,15.1567,15.2085,15.1567,15.1912,19373.1616
2011-09-21 13:25:00,26.39,26.43,26.37,26.39,21706.05538087027,15.1912,15.2142,15.1797,15.1912,21706.0554
2011-09-21 13:30:00,26.39,26.44,26.38,26.38,24546.10001014301,15.1912,15.22,15.1855,15.1855,24546.1
2011-09-21 13:35:00,26.38,26.41,26.36,26.38,15823.10579166244,15.1855,15.2027,15.1739,15.1855,15823.1058
2011-09-21 13:40:00,26.4,26.43,26.37,26.37,19677.45207424688,15.197,15.2142,15.1797,15.1797,19677.4521
2011-09-21 13:45:00,26.37,26.4,26.37,26.37,15518.815295668932,15.1797,15.197,15.1797,15.1797,15518.8153
2011-09-21 13:50:00,26.36,26.38,26.35,26.37,16431.686783649457,15.1739,15.1855,15.1682,15.1797,16431.6868
2011-09-21 13:55:00,26.37,26.4,26.35,26.38,26371.842986104068,15.1797,15.197,15.1682,15.1855,26371.843
2011-09-21 14:00:00,26.37,26.45,26.36,26.45,50106.501673597726,15.1797,15.2257,15.1739,15.2257,50106.5017
2011-09-21 14:05:00,26.46,26.49,26.44,26.46,27284.714474084594,15.2315,15.2488,15.22,15.2315,27284.7145
2011-09-21 14:10:00,26.46,26.54,26.45,26.53,64408.15498529263,15.2315,15.2776,15.2257,15.2718,64408.155
2011-09-21 14:15:00,26.53,26.54,26.47,26.5,19981.74257024039,15.2718,15.2776,15.2373,15.2545,19981.7426
2011-09-21 14:20:00,26.52,26.66,26.33,26.43,141799.37113297495,15.266,15.3466,15.1567,15.2142,141799.3711
2011-09-21 14:25:00,26.45,26.47,26.22,26.38,81144.13226493559,15.2257,15.2373,15.0934,15.1855,81144.1323
2011-09-21 14:30:00,26.36,26.45,26.26,26.32,81042.70209960442,15.1739,15.2257,15.1164,15.1509,81042.7021
2011-09-21 14:35:00,26.3,26.31,26.04,26.17,99401.5620245461,15.1394,15.1452,14.9897,15.0646,99401.562
2011-09-21 14:40:00,26.16,26.21,26.09,26.13,92301.45045136425,15.0588,15.0876,15.0185,15.0415,92301.4505
2011-09-21 14:45:00,26.12,26.26,26.11,26.26,83172.73557155898,15.0358,15.1164,15.03,15.1164,83172.7356
2011-09-21 14:50:00,26.25,26.27,26.19,26.24,97880.10954457856,15.1106,15.1221,15.0761,15.1049,97880.1095
2011-09-21 14:55:00,26.23,26.26,26.18,26.18,139669.3376610204,15.0991,15.1164,15.0703,15.0703,139669.3377
2011-09-21 15:00:00,26.17,26.26,26.13,26.26,78101.2273050005,15.0646,15.1164,15.0415,15.1164,78101.2273
2011-09-21 15:05:00,26.25,26.31,26.2,26.25,89258.54549142915,15.1106,15.1452,15.0818,15.1106,89258.5455
2011-09-21 15:10:00,26.25,26.33,26.22,26.24,78912.66862764987,15.1106,15.1567,15.0934,15.1049,78912.6686
2011-09-21 15:15:00,26.24,26.28,26.15,26.19,100821.58433918247,15.1049,15.1279,15.0531,15.0761,100821.5843
2011-09-21 15:20:00,26.19,26.22,26.07,26.11,114616.08682422152,15.0761,15.0934,15.007,15.03,114616.0868
2011-09-21 15:25:00,26.12,26.14,26.03,26.11,93112.8917740136,15.0358,15.0473,14.984,15.03,93112.8918
2011-09-21 15:30:00,26.11,26.13,25.98,25.99,174358.45420428037,15.03,15.0415,14.9552,14.961,174358.4542
2011-09-21 15:35:00,25.99,25.99,25.85,25.86,139872.19799168274,14.961,14.961,14.8804,14.8861,139872.198
2011-09-21 15:40:00,25.86,25.9,25.78,25.88,174662.74470027385,14.8861,14.9091,14.8401,14.8976,174662.7447
2011-09-21 15:45:00,25.87,25.88,25.76,25.76,228420.73232579368,14.8919,14.8976,14.8286,14.8286,228420.7323
2011-09-21 15:50:00,25.76,25.77,25.68,25.68,242012.3744801704,14.8286,14.8343,14.7825,14.7825,242012.3745
2011-09-21 15:55:00,25.68,25.71,25.58,25.58,421645.1972816716,14.7825,14.7998,14.7249,14.7249,421645.1973
2011-09-22 09:30:00,24.79,24.85,24.66,24.73,137945.0248503905,14.2702,14.3047,14.1953,14.2356,137945.0249
2011-09-22 09:35:00,24.73,24.8,24.65,24.77,154275.2814687088,14.2356,14.2759,14.1896,14.2587,154275.2815
2011-09-22 09:40:00,24.78,24.89,24.69,24.69,70595.39507049396,14.2644,14.3277,14.2126,14.2126,70595.3951
2011-09-22 09:45:00,24.69,24.71,24.65,24.68,116948.98062683844,14.2126,14.2241,14.1896,14.2069,116948.9806
2011-09-22 09:50:00,24.67,24.79,24.63,24.76,109747.4388883254,14.2011,14.2702,14.1781,14.2529,109747.4389
2011-09-22 09:55:00,24.76,24.76,24.6,24.62,69073.94259052642,14.2529,14.2529,14.1608,14.1723,69073.9426
2011-09-22 10:00:00,24.63,24.77,24.6,24.75,101430.1653311695,14.1781,14.2587,14.1608,14.2472,101430.1653
2011-09-22 10:05:00,24.75,24.94,24.71,24.92,63393.85333198093,14.2472,14.3565,14.2241,14.345,63393.8533
2011-09-22 10:10:00,24.92,25.0,24.85,24.87,84288.46739020184,14.345,14.3911,14.3047,14.3162,84288.4674
2011-09-22 10:15:00,24.87,24.91,24.77,24.91,116036.1091388579,14.3162,14.3393,14.2587,14.3393,116036.1091
2011-09-22 10:20:00,24.91,25.12,24.9,25.0,93417.1822700071,14.3393,14.4601,14.3335,14.3911,93417.1823
2011-09-22 10:25:00,25.0,25.0,24.82,24.88,85201.33887818237,14.3911,14.3911,14.2875,14.322,85201.3389
2011-09-22 10:30:00,24.88,25.05,24.82,24.99,116137.53930418906,14.322,14.4198,14.2875,14.3853,116137.5393
2011-09-22 10:35:00,24.99,25.02,24.87,24.87,55888.02109747439,14.3853,14.4026,14.3162,14.3162,55888.0211
2011-09-22 10:40:00,24.88,24.99,24.82,24.98,74145.4508570849,14.322,14.3853,14.2875,14.3796,74145.4509
2011-09-22 10:45:00,25.01,25.05,24.94,24.98,46759.30621766914,14.3968,14.4198,14.3565,14.3796,46759.3062
2011-09-22 10:50:00,24.98,24.98,24.77,24.78,93315.75210467594,14.3796,14.3796,14.2587,14.2644,93315.7521
2011-09-22 10:55:00,24.76,24.84,24.66,24.67,81042.70209960442,14.2529,14.299,14.1953,14.2011,81042.7021
2011-09-22 11:00:00,24.67,24.74,24.65,24.67,104574.50045643577,14.2011,14.2414,14.1896,14.2011,104574.5005
2011-09-22 11:05:00,24.66,24.69,24.6,24.61,157318.18642864388,14.1953,14.2126,14.1608,14.1666,157318.1864
2011-09-22 11:10:00,24.61,24.74,24.61,24.63,111674.6120296176,14.1666,14.2414,14.1666,14.1781,111674.612
2011-09-22 11:15:00,24.62,24.74,24.6,24.74,82665.58474490313,14.1723,14.2414,14.1608,14.2414,82665.5847
2011-09-22 11:20:00,24.74,24.74,24.65,24.68,49092.20002028604,14.2414,14.2414,14.1896,14.2069,49092.2
2011-09-22 11:25:00,24.69,24.69,24.61,24.63,63393.85333198093,14.2126,14.2126,14.1666,14.1781,63393.8533
2011-09-22 11:30:00,24.62,24.75,24.62,24.73,91490.00912871488,14.1723,14.2472,14.1723,14.2356,91490.0091
2011-09-22 11:35:00,24.73,24.79,24.71,24.75,63089.562835987424,14.2356,14.2702,14.2241,14.2472,63089.5628
2011-09-22 11:40:00,24.73,24.73,24.65,24.7,39050.61365250025,14.2356,14.2356,14.1896,14.2184,39050.6137
2011-09-22 11:45:00,24.71,24.72,24.66,24.66,55076.57977482503,14.2241,14.2299,14.1953,14.1953,55076.5798
2011-09-22 11:50:00,24.65,24.69,24.55,24.55,81245.56243026676,14.1896,14.2126,14.132,14.132,81245.5624
2011-09-22 11:55:00,24.56,24.61,24.51,24.52,49903.64134293539,14.1378,14.1666,14.109,14.1148,49903.6413
2011-09-22 12:00:00,24.52,24.55,24.45,24.46,100415.8636778578,14.1148,14.132,14.0745,14.0802,100415.8637
2011-09-22 12:05:00,24.45,24.47,24.38,24.42,95851.50623795515,14.0745,14.086,14.0342,14.0572,95851.5062
2011-09-22 12:10:00,24.42,24.47,24.4,24.4,41282.07728978599,14.0572,14.086,14.0457,14.0457,41282.0773
2011-09-22 12:15:00,24.41,24.41,24.33,24.41,98995.84136322142,14.0514,14.0514,14.0054,14.0514,98995.8414
2011-09-22 12:20:00,24.41,24.41,24.32,24.35,106298.81326706562,14.0514,14.0514,13.9996,14.0169,106298.8133
2011-09-22 12:25:00,24.35,24.38,24.31,24.32,84085.60705953951,14.0169,14.0342,13.9939,13.9996,84085.6071
2011-09-22 12:30:00,24.32,24.34,24.31,24.31,69682.52358251344,13.9996,14.0111,13.9939,13.9939,69682.5236
2011-09-22 12:35:00,24.31,24.41,24.29,24.41,58626.63556141596,13.9939,14.0514,13.9824,14.0514,58626.6356
2011-09-22 12:40:00,24.4,24.49,24.4,24.43,40977.78679379248,14.0457,14.0975,14.0457,14.063,40977.7868
2011-09-22 12:45:00,24.43,24.44,24.35,24.43,88447.1041687798,14.063,14.0687,14.0169,14.063,88447.1042
2011-09-22 12:50:00,24.42,24.52,24.42,24.48,68972.51242519525,14.0572,14.1148,14.0572,14.0917,68972.5124
2011-09-22 12:55:00,24.48,24.51,24.42,24.47,50613.65250025358,14.0917,14.109,14.0572,14.086,50613.6525
2011-09-22 13:00:00,24.47,24.49,24.39,24.39,40470.63596713663,14.086,14.0975,14.0399,14.0399,40470.636
2011-09-22 13:05:00,24.39,24.42,24.29,24.31,63393.85333198093,14.0399,14.0572,13.9824,13.9939,63393.8533
2011-09-22 13:10:00,24.31,24.33,24.29,24.3,52845.116137539306,13.9939,14.0054,13.9824,13.9881,52845.1161
2011-09-22 13:15:00,24.3,24.34,24.28,24.29,95242.92524596814,13.9881,14.0111,13.9766,13.9824,95242.9252
2011-09-22 13:20:00,24.28,24.29,24.19,24.19,84085.60705953951,13.9766,13.9824,13.9248,13.9248,84085.6071
2011-09-22 13:25:00,24.18,24.28,24.17,24.24,77999.79713966933,13.919,13.9766,13.9133,13.9536,77999.7971
2011-09-22 13:30:00,24.24,24.25,24.18,24.22,73942.59052642256,13.9536,13.9593,13.919,13.9421,73942.5905
2011-09-22 13:35:00,24.21,24.25,24.18,24.24,140379.34881833856,13.9363,13.9593,13.919,13.9536,140379.3488
2011-09-22 13:40:00,24.24,24.3,24.15,24.19,218074.8554620144,13.9536,13.9881,13.9018,13.9248,218074.8555
2011-09-22 13:45:00,24.19,24.19,24.13,24.14,80636.98143827975,13.9248,13.9248,13.8903,13.896,80636.9814
2011-09-22 13:50:00,24.14,24.17,24.1,24.11,62278.12151333807,13.896,13.9133,13.873,13.8787,62278.1215
2011-09-22 13:55:00,24.11,24.12,23.96,23.97,92910.03144335124,13.8787,13.8845,13.7924,13.7982,92910.0314
2011-09-22 14:00:00,23.97,24.0,23.92,23.97,94431.4839233188,13.7982,13.8154,13.7694,13.7982,94431.4839
2011-09-22 14:05:00,23.97,24.1,23.95,24.08,76376.91449437062,13.7982,13.873,13.7866,13.8615,76376.9145
2011-09-22 14:10:00,24.08,24.13,24.05,24.11,75261.18267572776,13.8615,13.8903,13.8442,13.8787,75261.1827
2011-09-22 14:15:00,24.11,24.12,23.95,24.01,96764.37772593569,13.8787,13.8845,13.7866,13.8212,96764.3777
2011-09-22 14:20:00,24.01,24.42,24.01,24.3,180951.4149508064,13.8212,14.0572,13.8212,13.9881,180951.415
2011-09-22 14:25:00,24.32,24.43,24.21,24.31,156912.4657673192,13.9996,14.063,13.9363,13.9939,156912.4658
2011-09-22 14:30:00,24.3,24.34,24.16,24.2,109341.7182270007,13.9881,14.0111,13.9075,13.9306,109341.7182
2011-09-22 14:35:00,24.19,24.28,24.14,24.17,78912.66862764987,13.9248,13.9766,13.896,13.9133,78912.6686
2011-09-22 14:40:00,24.17,24.35,24.14,24.3,104574.50045643577,13.9133,14.0169,13.896,13.9881,104574.5005
2011-09-22 14:45:00,24.3,24.39,24.27,24.3,110558.88021097476,13.9881,14.0399,13.9708,13.9881,110558.8802
2011-09-22 14:50:00,24.3,24.33,24.21,24.26,59539.50704939649,13.9881,14.0054,13.9363,13.9651,59539.507
2011-09-22 14:55:00,24.27,24.28,24.13,24.13,71305.40622781216,13.9708,13.9766,13.8903,13.8903,71305.4062
2011-09-22 15:00:00,24.14,24.16,24.1,24.11,102951.61781113704,13.896,13.9075,13.873,13.8787,102951.6178
2011-09-22 15:05:00,24.12,24.22,24.1,24.22,44933.563241708085,13.8845,13.9421,13.873,13.9421,44933.5632
2011-09-22 15:10:00,24.21,24.3,24.21,24.21,88244.24383811746,13.9363,13.9881,13.9363,13.9363,88244.2438
2011-09-22 15:15:00,24.21,24.27,24.18,24.21,75666.90333705244,13.9363,13.9708,13.919,13.9363,75666.9033
2011-09-22 15:20:00,24.2,24.21,24.01,24.04,139162.18683436455,13.9306,13.9363,13.8212,13.8384,139162.1868
2011-09-22 15:25:00,24.03,24.16,24.03,24.15,246475.30175474187,13.8327,13.9075,13.8327,13.9018,246475.3018
2011-09-22 15:30:00,24.15,24.26,23.88,23.94,636880.0081144132,13.9018,13.9651,13.7463,13.7809,636880.0081
2011-09-22 15:35:00,23.94,24.17,23.92,24.17,280251.5468100213,13.7809,13.9133,13.7694,13.9133,280251.5468
2011-09-22 15:40:00,24.18,24.19,24.03,24.09,244446.6984481185,13.919,13.9248,13.8327,13.8672,244446.6984
2011-09-22 15:45:00,24.09,24.35,24.05,24.31,390404.70635967137,13.8672,14.0169,13.8442,13.9939,390404.7064
2011-09-22 15:50:00,24.31,24.35,24.23,24.28,276498.630692768,13.9939,14.0169,13.9478,13.9766,276498.6307
2011-09-22 15:55:00,24.27,24.44,24.27,24.33,455827.1629982757,13.9708,14.0687,13.9708,14.0054,455827.163
2011-09-23 09:30:00,24.22,24.29,24.15,24.29,80535.55127294858,13.9421,13.9824,13.9018,13.9824,80535.5513
2011-09-23 09:35:00,24.3,24.45,24.25,24.34,94735.7744193123,13.9881,14.0745,13.9593,14.0111,94735.7744
2011-09-23 09:40:00,24.34,24.38,24.16,24.29,90374.27731007202,14.0111,14.0342,13.9075,13.9824,90374.2773
2011-09-23 09:45:00,24.28,24.5,24.28,24.4,73131.1492037732,13.9766,14.1032,13.9766,14.0457,73131.1492
2011-09-23 09:50:00,24.42,24.77,24.36,24.75,121209.04757074754,14.0572,14.2587,14.0227,14.2472,121209.0476
2011-09-23 09:55:00,24.76,24.84,24.64,24.66,83679.88639821483,14.2529,14.299,14.1838,14.1953,83679.8864
2011-09-23 10:00:00,24.65,24.73,24.58,24.59,116948.98062683844,14.1896,14.2356,14.1493,14.1551,116948.9806
2011-09-23 10:05:00,24.58,24.69,24.54,24.66,55989.45126280556,14.1493,14.2126,14.1263,14.1953,55989.4513
2011-09-23 10:10:00,24.67,24.72,24.5,24.54,67653.92027589005,14.2011,14.2299,14.1032,14.1263,67653.9203
2011-09-23 10:15:00,24.55,24.6,24.4,24.42,71001.11573181865,14.132,14.1608,14.0457,14.0572,71001.1157
2011-09-23 10:20:00,24.42,24.45,24.34,24.38,48585.04919363018,14.0572,14.0745,14.0111,14.0342,48585.0492
2011-09-23 10:25:00,24.38,24.53,24.38,24.51,73942.59052642256,14.0342,14.1205,14.0342,14.109,73942.5905
2011-09-23 10:30:00,24.53,24.63,24.53,24.57,48077.89836697434,14.1205,14.1781,14.1205,14.1435,48077.8984
2011-09-23 10:35:00,24.57,24.68,24.57,24.67,52743.685972208135,14.1435,14.2069,14.1435,14.2011,52743.686
2011-09-23 10:40:00,24.67,24.69,24.58,24.69,59742.36738005883,14.2011,14.2126,14.1493,14.2126,59742.3674
2011-09-23 10:45:00,24.68,24.88,24.68,24.87,70392.53473983162,14.2069,14.322,14.2069,14.3162,70392.5347
2011-09-23 10:50:00,24.88,24.9,24.81,24.84,72826.8587077797,14.322,14.3335,14.2817,14.299,72826.8587
2011-09-23 10:55:00,24.85,24.88,24.8,24.88,56192.3115934679,14.3047,14.322,14.2759,14.322,56192.3116
2011-09-23 11:00:00,24.89,24.9,24.79,24.81,70899.68556648747,14.3277,14.3335,14.2702,14.2817,70899.6856
2011-09-23 11:05:00,24.81,24.95,24.78,24.94,70899.68556648747,14.2817,14.3623,14.2644,14.3565,70899.6856
2011-09-23 11:10:00,24.96,24.97,24.85,24.85,61466.68019068871,14.368,14.3738,14.3047,14.3047,61466.6802
2011-09-23 11:15:00,24.85,24.96,24.83,24.93,65016.73597727964,14.3047,14.368,14.2932,14.3508,65016.736
2011-09-23 11:20:00,24.94,25.04,24.94,25.02,38847.75332183792,14.3565,14.4141,14.3565,14.4026,38847.7533
2011-09-23 11:25:00,25.03,25.06,24.91,24.98,54975.14960949386,14.4083,14.4256,14.3393,14.3796,54975.1496
2011-09-23 11:30:00,24.98,24.99,24.88,24.9,59336.64671873416,14.3796,14.3853,14.322,14.3335,59336.6467
2011-09-23 11:35:00,24.9,24.9,24.81,24.83,41789.22811644183,14.3335,14.3335,14.2817,14.2932,41789.2281
2011-09-23 11:40:00,24.83,24.9,24.79,24.79,49802.21117760422,14.2932,14.3335,14.2702,14.2702,49802.2112
2011-09-23 11:45:00,24.8,24.81,24.76,24.76,48382.18886296784,14.2759,14.2817,14.2529,14.2529,48382.1889
2011-09-23 11:50:00,24.76,24.77,24.73,24.75,74044.02069175373,14.2529,14.2587,14.2356,14.2472,74044.0207
2011-09-23 11:55:00,24.75,24.79,24.63,24.79,97170.09838726035,14.2472,14.2702,14.1781,14.2702,97170.0984
2011-09-23 12:00:00,24.79,24.8,24.64,24.67,54062.27812151334,14.2702,14.2759,14.1838,14.2011,54062.2781
2011-09-23 12:05:00,24.69,24.76,24.65,24.73,78304.08763566284,14.2126,14.2529,14.1896,14.2356,78304.0876
2011-09-23 12:10:00,24.73,24.74,24.63,24.66,93924.33309666294,14.2356,14.2414,14.1781,14.1953,93924.3331
2011-09-23 12:15:00,24.66,24.8,24.66,24.72,80028.40044629273,14.1953,14.2759,14.1953,14.2299,80028.4004
2011-09-23 12:20:00,24.72,24.79,24.62,24.62,147073.73973019575,14.2299,14.2702,14.1723,14.1723,147073.7397
2011-09-23 12:25:00,24.63,24.64,24.54,24.56,46455.01572167563,14.1781,14.1838,14.1263,14.1378,46455.0157
2011-09-23 12:30:00,24.56,24.67,24.56,24.67,19170.30124759104,14.1378,14.2011,14.1378,14.2011,19170.3012
2011-09-23 12:35:00,24.67,24.68,24.58,24.6,59843.79754539,14.2011,14.2069,14.1493,14.1608,59843.7975
2011-09-23 12:40:00,24.6,24.6,24.38,24.43,75362.61284105893,14.1608,14.1608,14.0342,14.063,75362.6128
2011-09-23 12:45:00,24.44,24.65,24.42,24.48,140683.63931433207,14.0687,14.1896,14.0572,14.0917,140683.6393
2011-09-23 12:50:00,24.47,24.69,24.47,24.6,55380.87027081855,14.086,14.2126,14.086,14.1608,55380.8703
2011-09-23 12:55:00,24.59,24.6,24.5,24.52,51019.37316157825,14.1551,14.1608,14.1032,14.1148,51019.3732
2011-09-23 13:00:00,24.52,24.61,24.49,24.55,47469.31737498733,14.1148,14.1666,14.0975,14.132,47469.3174
2011-09-23 13:05:00,24.54,24.55,24.38,24.41,54366.56861750685,14.1263,14.132,14.0342,14.0514,54366.5686
2011-09-23 13:10:00,24.41,24.54,24.4,24.5,79419.8194543057,14.0514,14.1263,14.0457,14.1032,79419.8195
2011-09-23 13:15:00,24.51,24.53,24.38,24.38,80129.8306116239,14.109,14.1205,14.0342,14.0342,80129.8306
2011-09-23 13:20:00,24.38,24.43,24.36,24.37,56598.032254792575,14.0342,14.063,14.0227,14.0284,56598.0323
2011-09-23 13:25:00,24.37,24.43,24.34,24.35,97170.09838726035,14.0284,14.063,14.0111,14.0169,97170.0984
2011-09-23 13:30:00,24.35,24.46,24.31,24.39,228319.3021604625,14.0169,14.0802,13.9939,14.0399,228319.3022
2011-09-23 13:35:00,24.38,24.45,24.36,24.4,96865.80789126686,14.0342,14.0745,14.0227,14.0457,96865.8079
2011-09-23 13:40:00,24.4,24.58,24.37,24.58,60858.0991987017,14.0457,14.1493,14.0284,14.1493,60858.0992
2011-09-23 13:45:00,24.58,24.66,24.54,24.66,101328.73516583833,14.1493,14.1953,14.1263,14.1953,101328.7352
2011-09-23 13:50:00,24.66,24.69,24.57,24.59,95750.076072624,14.1953,14.2126,14.1435,14.1551,95750.0761
2011-09-23 13:55:00,24.6,24.7,24.58,24.65,61162.3896946952,14.1608,14.2184,14.1493,14.1896,61162.3897
2011-09-23 14:00:00,24.66,24.72,24.63,24.66,91692.86945937722,14.1953,14.2299,14.1781,14.1953,91692.8695
2011-09-23 14:05:00,24.65,24.7,24.61,24.67,64712.44548128614,14.1896,14.2184,14.1666,14.2011,64712.4455
2011-09-23 14:10:00,24.67,24.7,24.62,24.63,57916.624404097776,14.2011,14.2184,14.1723,14.1781,57916.6244
2011-09-23 14:15:00,24.63,24.69,24.61,24.66,57308.04341211076,14.1781,14.2126,14.1666,14.1953,57308.0434
2011-09-23 14:20:00,24.66,24.67,24.6,24.61,96460.0872299422,14.1953,14.2011,14.1608,14.1666,96460.0872
2011-09-23 14:25:00,24.61,24.64,24.58,24.61,50410.79216959124,14.1666,14.1838,14.1493,14.1666,50410.7922
2011-09-23 14:30:00,24.61,24.68,24.6,24.6,39760.62480981844,14.1666,14.2069,14.1608,14.1608,39760.6248
2011-09-23 14:35:00,24.61,24.63,24.58,24.59,52743.685972208135,14.1666,14.1781,14.1493,14.1551,52743.686
2011-09-23 14:40:00,24.59,24.62,24.57,24.58,36819.15001521452,14.1551,14.1723,14.1435,14.1493,36819.15
2011-09-23 14:45:00,24.57,24.6,24.49,24.51,54975.14960949386,14.1435,14.1608,14.0975,14.109,54975.1496
2011-09-23 14:50:00,24.51,24.53,24.45,24.53,68465.3615985394,14.109,14.1205,14.0745,14.1205,68465.3616
2011-09-23 14:55:00,24.52,24.54,24.42,24.44,37123.44051120804,14.1148,14.1263,14.0572,14.0687,37123.4405
2011-09-23 15:00:00,24.45,24.56,24.45,24.52,49903.64134293539,14.0745,14.1378,14.0745,14.1148,49903.6413
2011-09-23 15:05:00,24.52,24.56,24.47,24.52,70696.82523582513,14.1148,14.1378,14.086,14.1148,70696.8252
2011-09-23 15:10:00,24.52,24.63,24.49,24.61,58728.06572674713,14.1148,14.1781,14.0975,14.1666,58728.0657
2011-09-23 15:15:00,24.61,24.63,24.56,24.58,57510.9037427731,14.1666,14.1781,14.1378,14.1493,57510.9037
2011-09-23 15:20:00,24.57,24.66,24.57,24.62,74652.60168374075,14.1435,14.1953,14.1435,14.1723,74652.6017
2011-09-23 15:25:00,24.63,24.7,24.62,24.68,74855.46201440308,14.1781,14.2184,14.1723,14.2069,74855.462
2011-09-23 15:30:00,24.68,24.69,24.64,24.69,110558.88021097476,14.2069,14.2126,14.1838,14.2126,110558.8802
2011-09-23 15:35:00,24.69,24.75,24.69,24.73,112486.05335226696,14.2126,14.2472,14.2126,14.2356,112486.0534
2011-09-23 15:40:00,24.73,24.77,24.68,24.71,138959.3265037022,14.2356,14.2587,14.2069,14.2241,138959.3265
2011-09-23 15:45:00,24.71,24.74,24.66,24.66,147986.6112181763,14.2241,14.2414,14.1953,14.1953,147986.6112
2011-09-23 15:50:00,24.67,24.68,24.62,24.65,110356.0198803124,14.2011,14.2069,14.1723,14.1896,110356.0199
2011-09-23 15:55:00,24.65,24.71,24.62,24.65,213713.3583527741,14.1896,14.2241,14.1723,14.1896,213713.3584
2011-09-26 09:30:00,24.97,25.0,24.78,24.82,144943.7062582412,14.3738,14.3911,14.2644,14.2875,144943.7063
2011-09-26 09:35:00,24.82,24.84,24.62,24.62,64509.5851506238,14.2875,14.299,14.1723,14.1723,64509.5852
2011-09-26 09:40:00,24.62,24.76,24.53,24.76,57409.47357744193,14.1723,14.2529,14.1205,14.2529,57409.4736
2011-09-26 09:45:00,24.77,24.8,24.59,24.72,60655.23886803936,14.2587,14.2759,14.1551,14.2299,60655.2389
2011-09-26 09:50:00,24.7,24.71,24.53,24.68,71203.97606248099,14.2184,14.2241,14.1205,14.2069,71203.9761
2011-09-26 09:55:00,24.68,24.68,24.47,24.48,50613.65250025358,14.2069,14.2069,14.086,14.0917,50613.6525
2011-09-26 10:00:00,24.49,24.52,24.42,24.5,74956.89217973425,14.0975,14.1148,14.0572,14.1032,74956.8922
2011-09-26 10:05:00,24.51,24.55,24.33,24.41,91895.72979003956,14.109,14.132,14.0054,14.0514,91895.7298
2011-09-26 10:10:00,24.41,24.43,24.27,24.35,58525.2053960848,14.0514,14.063,13.9708,14.0169,58525.2054
2011-09-26 10:15:00,24.34,24.4,24.28,24.39,61060.95952936403,14.0111,14.0457,13.9766,14.0399,61060.9595
2011-09-26 10:20:00,24.39,24.58,24.38,24.56,88548.53433411097,14.0399,14.1493,14.0342,14.1378,88548.5343
2011-09-26 10:25:00,24.57,24.6,24.48,24.55,69378.23308651993,14.1435,14.1608,14.0917,14.132,69378.2331
2011-09-26 10:30:00,24.54,24.55,24.36,24.36,55583.73060148088,14.1263,14.132,14.0227,14.0227,55583.7306
2011-09-26 10:35:00,24.36,24.43,24.26,24.31,47672.17770564966,14.0227,14.063,13.9651,13.9939,47672.1777
2011-09-26 10:40:00,24.32,24.49,24.26,24.46,46657.87605233797,13.9996,14.0975,13.9651,14.0802,46657.8761
2011-09-26 10:45:00,24.46,24.49,24.32,24.33,54569.42894816919,14.0802,14.0975,13.9996,14.0054,54569.4289
2011-09-26 10:50:00,24.34,24.59,24.33,24.59,68262.50126787707,14.0111,14.1551,14.0054,14.1551,68262.5013
2011-09-26 10:55:00,24.58,24.59,24.49,24.55,64509.5851506238,14.1493,14.1551,14.0975,14.132,64509.5852
2011-09-26 11:00:00,24.56,24.6,24.46,24.57,53859.417790851,14.1378,14.1608,14.0802,14.1435,53859.4178
2011-09-26 11:05:00,24.58,24.69,24.55,24.67,77695.50664367584,14.1493,14.2126,14.132,14.2011,77695.5066
2011-09-26 11:10:00,24.67,24.7,24.57,24.63,79724.10995029921,14.2011,14.2184,14.1435,14.1781,79724.11
2011-09-26 11:15:00,24.63,24.78,24.62,24.71,62278.12151333807,14.1781,14.2644,14.1723,14.2241,62278.1215
2011-09-26 11:20:00,24.71,24.77,24.64,24.75,38847.75332183792,14.2241,14.2587,14.1838,14.2472,38847.7533
2011-09-26 11:25:00,24.74,24.78,24.66,24.78,47165.02687899381,14.2414,14.2644,14.1953,14.2644,47165.0269
2011-09-26 11:30:00,24.79,24.79,24.67,24.74,35297.69753524698,14.2702,14.2702,14.2011,14.2414,35297.6975
2011-09-26 11:35:00,24.74,24.82,24.69,24.8,78101.2273050005,14.2414,14.2875,14.2126,14.2759,78101.2273
2011-09-26 11:40:00,24.8,24.88,24.79,24.83,94938.63474997463,14.2759,14.322,14.2702,14.2932,94938.6347
2011-09-26 11:45:00,24.83,24.85,24.79,24.85,62480.98184400041,14.2932,14.3047,14.2702,14.3047,62480.9818
2011-09-26 11:50:00,24.85,24.9,24.78,24.88,57409.47357744193,14.3047,14.3335,14.2644,14.322,57409.4736
2011-09-26 11:55:00,24.88,24.91,24.84,24.88,51830.81448422761,14.322,14.3393,14.299,14.322,51830.8145
2011-09-26 12:00:00,24.89,24.9,24.76,24.77,36920.580180545694,14.3277,14.3335,14.2529,14.2587,36920.5802
2011-09-26 12:05:00,24.77,24.82,24.76,24.77,24850.39050613653,14.2587,14.2875,14.2529,14.2587,24850.3905
2011-09-26 12:10:00,24.76,24.81,24.73,24.78,42702.09960442236,14.2529,14.2817,14.2356,14.2644,42702.0996
2011-09-26 12:15:00,24.79,24.86,24.75,24.85,33776.24505527944,14.2702,14.3105,14.2472,14.3047,33776.2451
2011-09-26 12:20:00,24.85,24.94,24.84,24.87,48686.47935896136,14.3047,14.3565,14.299,14.3162,48686.4794
2011-09-26 12:25:00,24.87,24.9,24.83,24.88,44324.98224972107,14.3162,14.3335,14.2932,14.322,44324.9822
2011-09-26 12:30:00,24.88,24.93,24.85,24.87,30530.47976468201,14.322,14.3508,14.3047,14.3162,30530.4798
2011-09-26 12:35:00,24.87,24.88,24.82,24.82,34790.54670859114,14.3162,14.322,14.2875,14.2875,34790.5467
2011-09-26 12:40:00,24.82,24.87,24.76,24.77,74348.31118774724,14.2875,14.3162,14.2529,14.2587,74348.3112
2011-09-26 12:45:00,24.77,24.78,24.67,24.68,51627.95415356527,14.2587,14.2644,14.2011,14.2069,51627.9542
2011-09-26 12:50:00,24.68,24.71,24.66,24.7,29820.46860736383,14.2069,14.2241,14.1953,14.2184,29820.4686
2011-09-26 12:55:00,24.69,24.74,24.66,24.72,42600.66943909119,14.2126,14.2414,14.1953,14.2299,42600.6694
2011-09-26 13:00:00,24.72,24.72,24.57,24.57,40369.20580180546,14.2299,14.2299,14.1435,14.1435,40369.2058
2011-09-26 13:05:00,24.57,24.59,24.51,24.56,40267.77563647429,14.1435,14.1551,14.109,14.1378,40267.7756
2011-09-26 13:10:00,24.55,24.6,24.51,24.53,40673.49629779896,14.132,14.1608,14.109,14.1205,40673.4963
2011-09-26 13:15:00,24.54,24.61,24.54,24.61,23937.519018156,14.1263,14.1666,14.1263,14.1666,23937.519
2011-09-26 13:20:00,24.62,24.72,24.61,24.72,69885.38391317578,14.1723,14.2299,14.1666,14.2299,69885.3839
2011-09-26 13:25:00,24.71,24.72,24.65,24.68,19576.02190891571,14.2241,14.2299,14.1896,14.2069,19576.0219
2011-09-26 13:30:00,24.67,24.74,24.63,24.63,46860.7363830003,14.2011,14.2414,14.1781,14.1781,46860.7364
2011-09-26 13:35:00,24.62,24.65,24.59,24.65,50309.36200426007,14.1723,14.1896,14.1551,14.1896,50309.362
2011-09-26 13:40:00,24.66,24.69,24.59,24.6,30124.759103357337,14.1953,14.2126,14.1551,14.1608,30124.7591
2011-09-26 13:45:00,24.6,24.7,24.6,24.64,26878.99381275992,14.1608,14.2184,14.1608,14.1838,26878.9938
2011-09-26 13:50:00,24.64,24.72,24.63,24.7,27487.57480474693,14.1838,14.2299,14.1781,14.2184,27487.5748
2011-09-26 13:55:00,24.7,24.74,24.68,24.71,51425.09382290293,14.2184,14.2414,14.2069,14.2241,51425.0938
2011-09-26 14:00:00,24.71,24.84,24.68,24.82,151333.80667410488,14.2241,14.299,14.2069,14.2875,151333.8067
2011-09-26 14:05:00,24.82,24.87,24.76,24.82,94735.7744193123,14.2875,14.3162,14.2529,14.2875,94735.7744
2011-09-26 14:10:00,24.82,24.82,24.74,24.75,54569.42894816919,14.2875,14.2875,14.2414,14.2472,54569.4289
2011-09-26 14:15:00,24.75,24.79,24.72,24.74,57206.61324677959,14.2472,14.2702,14.2299,14.2414,57206.6132
2011-09-26 14:20:00,24.74,24.8,24.72,24.74,57308.04341211076,14.2414,14.2759,14.2299,14.2414,57308.0434
2011-09-26 14:25:00,24.74,24.81,24.72,24.76,33776.24505527944,14.2414,14.2817,14.2299,14.2529,33776.2451
2011-09-26 14:30:00,24.76,24.86,24.71,24.85,57713.76407343544,14.2529,14.3105,14.2241,14.3047,57713.7641
2011-09-26 14:35:00,24.87,24.92,24.84,24.87,37732.02150319505,14.3162,14.345,14.299,14.3162,37732.0215
2011-09-26 14:40:00,24.88,24.92,24.86,24.88,27081.854143422253,14.322,14.345,14.3105,14.322,27081.8541
2011-09-26 14:45:00,24.88,24.93,24.85,24.86,50917.94299624708,14.322,14.3508,14.3047,14.3105,50917.943
2011-09-26 14:50:00,24.85,24.87,24.82,24.84,33979.10538594178,14.3047,14.3162,14.2875,14.299,33979.1054
2011-09-26 14:55:00,24.84,24.94,24.84,24.94,30530.47976468201,14.299,14.3565,14.299,14.3565,30530.4798
2011-09-26 15:00:00,24.94,25.03,24.94,25.02,69378.23308651993,14.3565,14.4083,14.3565,14.4026,69378.2331
2011-09-26 15:05:00,25.0,25.01,24.92,24.98,34689.11654325997,14.3911,14.3968,14.345,14.3796,34689.1165
2011-09-26 15:10:00,24.98,25.06,24.97,25.06,50512.22233492241,14.3796,14.4256,14.3738,14.4256,50512.2223
2011-09-26 15:15:00,25.05,25.12,25.03,25.09,125570.54467998784,14.4198,14.4601,14.4083,14.4429,125570.5447
2011-09-26 15:20:00,25.08,25.09,25.01,25.03,91591.43929404604,14.4371,14.4429,14.3968,14.4083,91591.4393
2011-09-26 15:25:00,25.03,25.09,24.99,25.09,96054.36656861752,14.4083,14.4429,14.3853,14.4429,96054.3666
2011-09-26 15:30:00,25.09,25.09,25.04,25.06,125367.68434932549,14.4429,14.4429,14.4141,14.4256,125367.6843
2011-09-26 15:35:00,25.06,25.14,25.03,25.14,129222.03063190992,14.4256,14.4717,14.4083,14.4717,129222.0306
2011-09-26 15:40:00,25.14,25.21,25.08,25.21,183385.73891875445,14.4717,14.512,14.4371,14.512,183385.7389
2011-09-26 15:45:00,25.2,25.23,25.14,25.15,205294.65463028703,14.5062,14.5235,14.4717,14.4774,205294.6546
2011-09-26 15:50:00,25.14,25.14,25.07,25.1,299928.99888426816,14.4717,14.4717,14.4314,14.4486,299928.9989
2011-09-26 15:55:00,25.1,25.1,25.0,25.07,880008.1144132265,14.4486,14.4486,14.3911,14.4314,880008.1144
2011-09-27 09:30:00,25.9,26.19,25.87,25.91,167562.633127092,14.9091,15.0761,14.8919,14.9149,167562.6331
2011-09-27 09:35:00,25.93,25.98,25.81,25.96,133279.23724515672,14.9264,14.9552,14.8573,14.9437,133279.2372
2011-09-27 09:40:00,25.96,26.06,25.87,25.91,145958.0079115529,14.9437,15.0012,14.8919,14.9149,145958.0079
2011-09-27 09:45:00,25.9,25.99,25.74,25.97,108631.70706968252,14.9091,14.961,14.817,14.9494,108631.7071
2011-09-27 09:50:00,25.97,26.22,25.97,26.1,154478.14179937114,14.9494,15.0934,14.9494,15.0243,154478.1418
2011-09-27 09:55:00,26.09,26.12,26.05,26.1,63495.2834973121,15.0185,15.0358,14.9955,15.0243,63495.2835
2011-09-27 10:00:00,26.08,26.18,25.88,25.88,95952.93640328634,15.0128,15.0703,14.8976,14.8976,95952.9364
2011-09-27 10:05:00,25.87,26.04,25.87,26.0,54975.14960949386,14.8919,14.9897,14.8919,14.9667,54975.1496
2011-09-27 10:10:00,26.0,26.13,25.96,26.03,93822.90293133176,14.9667,15.0415,14.9437,14.984,93822.9029
2011-09-27 10:15:00,26.04,26.12,25.96,26.03,95040.06491530582,14.9897,15.0358,14.9437,14.984,95040.0649
2011-09-27 10:20:00,26.03,26.1,25.97,26.09,63190.9930013186,14.984,15.0243,14.9494,15.0185,63190.993
2011-09-27 10:25:00,26.09,26.19,26.08,26.15,79724.10995029921,15.0185,15.0761,15.0128,15.0531,79724.11
2011-09-27 10:30:00,26.14,26.2,26.11,26.18,39659.19464448728,15.0473,15.0818,15.03,15.0703,39659.1946
2011-09-27 10:35:00,26.18,26.24,26.18,26.22,84491.32772086418,15.0703,15.1049,15.0703,15.0934,84491.3277
2011-09-27 10:40:00,26.23,26.34,26.22,26.28,51222.23349224059,15.0991,15.1624,15.0934,15.1279,51222.2335
2011-09-27 10:45:00,26.28,26.39,26.26,26.36,59032.35622274064,15.1279,15.1912,15.1164,15.1739,59032.3562
2011-09-27 10:50:00,26.37,26.4,26.31,26.32,41687.79795111066,15.1797,15.197,15.1452,15.1509,41687.798
2011-09-27 10:55:00,26.32,26.45,26.31,26.45,29414.74794603915,15.1509,15.2257,15.1452,15.2257,29414.7479
2011-09-27 11:00:00,26.45,26.45,26.36,26.38,24038.94918348717,15.2257,15.2257,15.1739,15.1855,24038.9492
2011-09-27 11:05:00,26.38,26.38,26.25,26.25,33167.664063292425,15.1855,15.1855,15.1106,15.1106,33167.6641
2011-09-27 11:10:00,26.25,26.33,26.22,26.27,19068.871082259862,15.1106,15.1567,15.0934,15.1221,19068.8711
2011-09-27 11:15:00,26.28,26.35,26.28,26.35,28400.44629272745,15.1279,15.1682,15.1279,15.1682,28400.4463
2011-09-27 11:20:00,26.35,26.36,26.25,26.3,62683.84217466274,15.1682,15.1739,15.1106,15.1394,62683.8422
2011-09-27 11:25:00,26.3,26.37,26.3,26.35,33776.24505527944,15.1394,15.1797,15.1394,15.1682,33776.2451
2011-09-27 11:30:00,26.35,26.44,26.34,26.42,45237.85373770159,15.1682,15.22,15.1624,15.2085,45237.8537
2011-09-27 11:35:00,26.42,26.45,26.42,26.42,22010.34587686378,15.2085,15.2257,15.2085,15.2085,22010.3459
2011-09-27 11:40:00,26.42,26.45,26.39,26.39,37123.44051120804,15.2085,15.2257,15.1912,15.1912,37123.4405
2011-09-27 11:45:00,26.39,26.39,26.29,26.31,29516.17811137032,15.1912,15.1912,15.1336,15.1452,29516.1781
2011-09-27 11:50:00,26.31,26.33,26.27,26.32,29211.88761537681,15.1452,15.1567,15.1221,15.1509,29211.8876
2011-09-27 11:55:00,26.32,26.37,26.28,26.34,29921.898772695,15.1509,15.1797,15.1279,15.1624,29921.8988
2011-09-27 12:00:00,26.34,26.43,26.33,26.41,22314.636372857287,15.1624,15.2142,15.1567,15.2027,22314.6364
2011-09-27 12:05:00,26.41,26.51,26.41,26.5,52946.54630287048,15.2027,15.2603,15.2027,15.2545,52946.5463
2011-09-27 12:10:00,26.5,26.55,26.5,26.51,41789.22811644183,15.2545,15.2833,15.2545,15.2603,41789.2281
2011-09-27 12:15:00,26.51,26.54,26.46,26.46,19271.731412922203,15.2603,15.2776,15.2315,15.2315,19271.7314
2011-09-27 12:20:00,26.46,26.49,26.43,26.45,32051.93224464956,15.2315,15.2488,15.2142,15.2257,32051.9322
2011-09-27 12:25:00,26.44,26.44,26.38,26.39,51627.95415356527,15.22,15.22,15.1855,15.1912,51627.9542
2011-09-27 12:30:00,26.4,26.4,26.32,26.33,23227.507860837813,15.197,15.197,15.1509,15.1567,23227.5079
2011-09-27 12:35:00,26.34,26.37,26.32,26.34,21706.05538087027,15.1624,15.1797,15.1509,15.1624,21706.0554
2011-09-27 12:40:00,26.34,26.35,26.32,26.34,17040.267775636476,15.1624,15.1682,15.1509,15.1624,17040.2678
2011-09-27 12:45:00,26.34,26.39,26.33,26.39,18257.42975961051,15.1624,15.1912,15.1567,15.1912,18257.4298
2011-09-27 12:50:00,26.4,26.41,26.36,26.37,33979.10538594178,15.197,15.2027,15.1739,15.1797,33979.1054
2011-09-27 12:55:00,26.38,26.4,26.34,26.35,22517.496703519628,15.1855,15.197,15.1624,15.1682,22517.4967
2011-09-27 13:00:00,26.35,26.36,26.29,26.31,39963.48514048078,15.1682,15.1739,15.1336,15.1452,39963.4851
2011-09-27 13:05:00,26.32,26.35,26.29,26.31,32863.37356729891,15.1509,15.1682,15.1336,15.1452,32863.3736
2011-09-27 13:10:00,26.31,26.34,26.27,26.3,52135.10498022112,15.1452,15.1624,15.1221,15.1394,52135.105
2011-09-27 13:15:00,26.3,26.3,26.22,26.26,47570.747540318494,15.1394,15.1394,15.0934,15.1164,47570.7475
2011-09-27 13:20:00,26.27,26.33,26.23,26.32,45947.86489501978,15.1221,15.1567,15.0991,15.1509,45947.8649
2011-09-27 13:25:00,26.31,26.38,26.31,26.36,37732.02150319505,15.1452,15.1855,15.1452,15.1739,37732.0215
2011-09-27 13:30:00,26.36,26.38,26.31,26.34,65828.177299929,15.1739,15.1855,15.1452,15.1624,65828.1773
2011-09-27 13:35:00,26.35,26.39,26.33,26.37,28907.597119383303,15.1682,15.1912,15.1567,15.1797,28907.5971
2011-09-27 13:40:00,26.37,26.38,26.34,26.36,41687.79795111066,15.1797,15.1855,15.1624,15.1739,41687.798
2011-09-27 13:45:00,26.36,26.43,26.36,26.38,40572.06613246779,15.1739,15.2142,15.1739,15.1855,40572.0661
2011-09-27 13:50:00,26.39,26.46,26.39,26.4,33066.233897961254,15.1912,15.2315,15.1912,15.197,33066.2339
2011-09-27 13:55:00,26.41,26.48,26.41,26.43,37934.88183385739,15.2027,15.243,15.2027,15.2142,37934.8818
2011-09-27 14:00:00,26.44,26.45,26.35,26.41,69783.95374784461,15.22,15.2257,15.1682,15.2027,69783.9537
2011-09-27 14:05:00,26.41,26.49,26.41,26.45,37427.73100720154,15.2027,15.2488,15.2027,15.2257,37427.731
2011-09-27 14:10:00,26.45,26.56,26.44,26.53,62176.6913480069,15.2257,15.2891,15.22,15.2718,62176.6913
2011-09-27 14:15:00,26.52,26.54,26.51,26.53,21908.91571153261,15.266,15.2776,15.2603,15.2718,21908.9157
2011-09-27 14:20:00,26.54,26.55,26.46,26.47,30936.200426006693,15.2776,15.2833,15.2315,15.2373,30936.2004
2011-09-27 14:25:00,26.46,26.48,26.41,26.41,32761.943401967743,15.2315,15.243,15.2027,15.2027,32761.9434
2011-09-27 14:30:00,26.41,26.48,26.41,26.46,25864.69215944822,15.2027,15.243,15.2027,15.2315,25864.6922
2011-09-27 14:35:00,26.47,26.5,26.44,26.45,16431.686783649457,15.2373,15.2545,15.22,15.2257,16431.6868
2011-09-27 14:40:00,26.45,26.47,26.36,26.36,32153.362409980728,15.2257,15.2373,15.1739,15.1739,32153.3624
2011-09-27 14:45:00,26.36,26.39,26.34,26.36,30429.04959935085,15.1739,15.1912,15.1624,15.1739,30429.0496
2011-09-27 14:50:00,26.36,26.42,26.35,26.38,29921.898772695,15.1739,15.2085,15.1682,15.1855,29921.8988
2011-09-27 14:55:00,26.39,26.4,26.31,26.31,31443.35125266254,15.1912,15.197,15.1452,15.1452,31443.3513
2011-09-27 15:00:00,26.31,26.31,26.26,26.27,33471.95455928593,15.1452,15.1452,15.1164,15.1221,33471.9546
2011-09-27 15:05:00,26.26,26.26,26.15,26.2,76275.48432903945,15.1164,15.1164,15.0531,15.0818,76275.4843
2011-09-27 15:10:00,26.21,26.22,26.08,26.12,83274.16573689015,15.0876,15.0934,15.0128,15.0358,83274.1657
2011-09-27 15:15:00,26.13,26.18,26.08,26.18,54366.56861750685,15.0415,15.0703,15.0128,15.0703,54366.5686
2011-09-27 15:20:00,26.18,26.18,25.96,26.01,90678.56780606552,15.0703,15.0703,14.9437,14.9725,90678.5678
2011-09-27 15:25:00,26.01,26.02,25.91,25.93,78202.65747033167,14.9725,14.9782,14.9149,14.9264,78202.6575
2011-09-27 15:30:00,25.93,26.03,25.91,25.97,121310.47773607873,14.9264,14.984,14.9149,14.9494,121310.4777
2011-09-27 15:35:00,25.98,26.04,25.95,25.96,100923.01450451365,14.9552,14.9897,14.9379,14.9437,100923.0145
2011-09-27 15:40:00,25.96,25.98,25.86,25.88,152753.82898874124,14.9437,14.9552,14.8861,14.8976,152753.829
2011-09-27 15:45:00,25.88,25.93,25.7,25.74,242620.95547215745,14.8976,14.9264,14.794,14.817,242620.9555
2011-09-27 15:50:00,25.73,25.78,25.61,25.63,215539.10132873515,14.8113,14.8401,14.7422,14.7537,215539.1013
2011-09-27 15:55:00,25.62,25.8,25.58,25.79,349528.34973121004,14.748,14.8516,14.7249,14.8458,349528.3497
2011-09-28 09:30:00,25.81,25.93,25.67,25.72,84592.75788619535,14.8573,14.9264,14.7767,14.8055,84592.7579
2011-09-28 09:35:00,25.7,25.73,25.52,25.62,100821.58433918247,14.794,14.8113,14.6904,14.748,100821.5843
2011-09-28 09:40:00,25.59,25.69,25.53,25.67,126686.27649863069,14.7307,14.7883,14.6962,14.7767,126686.2765
2011-09-28 09:45:00,25.68,25.72,25.58,25.59,74652.60168374075,14.7825,14.8055,14.7249,14.7307,74652.6017
2011-09-28 09:50:00,25.59,25.65,25.52,25.58,92707.17111268891,14.7307,14.7652,14.6904,14.7249,92707.1711
2011-09-28 09:55:00,25.58,25.61,25.52,25.58,33979.10538594178,14.7249,14.7422,14.6904,14.7249,33979.1054
2011-09-28 10:00:00,25.56,25.56,25.47,25.54,68769.65209453291,14.7134,14.7134,14.6616,14.7019,68769.6521
2011-09-28 10:05:00,25.53,25.6,25.49,25.58,36514.85951922102,14.6962,14.7365,14.6731,14.7249,36514.8595
2011-09-28 10:10:00,25.59,25.59,25.47,25.47,45440.71406836393,14.7307,14.7307,14.6616,14.6616,45440.7141
2011-09-28 10:15:00,25.47,25.51,25.22,25.24,99807.28268587078,14.6616,14.6846,14.5177,14.5292,99807.2827
2011-09-28 10:20:00,25.23,25.32,25.15,25.19,104371.6401257734,14.5235,14.5753,14.4774,14.5004,104371.6401
2011-09-28 10:25:00,25.19,25.34,25.17,25.28,44629.272745714574,14.5004,14.5868,14.4889,14.5522,44629.2727
2011-09-28 10:30:00,25.28,25.32,25.05,25.07,118470.43310680595,14.5522,14.5753,14.4198,14.4314,118470.4331
2011-09-28 10:35:00,25.07,25.11,24.94,24.94,116238.96946952023,14.4314,14.4544,14.3565,14.3565,116238.9695
2011-09-28 10:40:00,24.94,25.06,24.9,25.01,96257.22689927983,14.3565,14.4256,14.3335,14.3968,96257.2269
2011-09-28 10:45:00,25.01,25.08,24.95,25.08,90069.98681407851,14.3968,14.4371,14.3623,14.4371,90069.9868
2011-09-28 10:50:00,25.08,25.1,25.02,25.09,36819.15001521452,14.4371,14.4486,14.4026,14.4429,36819.15
2011-09-28 10:55:00,25.08,25.13,25.01,25.08,60655.23886803936,14.4371,14.4659,14.3968,14.4371,60655.2389
2011-09-28 11:00:00,25.07,25.14,25.03,25.07,118876.15376813064,14.4314,14.4717,14.4083,14.4314,118876.1538
2011-09-28 11:05:00,25.07,25.15,25.05,25.07,132163.50542651385,14.4314,14.4774,14.4198,14.4314,132163.5054
2011-09-28 11:10:00,25.07,25.24,25.03,25.14,79724.10995029921,14.4314,14.5292,14.4083,14.4717,79724.11
2011-09-28 11:15:00,25.14,25.2,25.09,25.1,30124.759103357337,14.4717,14.5062,14.4429,14.4486,30124.7591
2011-09-28 11:20:00,25.1,25.15,25.03,25.11,81854.14342225378,14.4486,14.4774,14.4083,14.4544,81854.1434
2011-09-28 11:25:00,25.12,25.19,25.07,25.1,75362.61284105893,14.4601,14.5004,14.4314,14.4486,75362.6128
2011-09-28 11:30:00,25.1,25.1,24.86,24.86,144740.84592757886,14.4486,14.4486,14.3105,14.3105,144740.8459
2011-09-28 11:35:00,24.86,25.03,24.83,25.01,131859.2149305203,14.3105,14.4083,14.2932,14.3968,131859.2149
2011-09-28 11:40:00,25.01,25.01,24.9,24.94,57308.04341211076,14.3968,14.3968,14.3335,14.3565,57308.0434
2011-09-28 11:45:00,24.95,24.98,24.87,24.88,82462.7244142408,14.3623,14.3796,14.3162,14.322,82462.7244
2011-09-28 11:50:00,24.87,24.96,24.87,24.91,77391.21614768232,14.3162,14.368,14.3162,14.3393,77391.2161
2011-09-28 11:55:00,24.91,24.93,24.83,24.84,62683.84217466274,14.3393,14.3508,14.2932,14.299,62683.8422
2011-09-28 12:00:00,24.84,24.89,24.77,24.77,94025.76326199411,14.299,14.3277,14.2587,14.2587,94025.7633
2011-09-28 12:05:00,24.78,24.79,24.7,24.7,108023.1260776955,14.2644,14.2702,14.2184,14.2184,108023.1261
2011-09-28 12:10:00,24.71,24.8,24.69,24.72,211380.4645501572,14.2241,14.2759,14.2126,14.2299,211380.4646
2011-09-28 12:15:00,24.72,24.72,24.63,24.65,165736.89015113094,14.2299,14.2299,14.1781,14.1896,165736.8902
2011-09-28 12:20:00,24.65,24.74,24.6,24.6,102748.7574804747,14.1896,14.2414,14.1608,14.1608,102748.7575
2011-09-28 12:25:00,24.6,24.68,24.56,24.63,191905.87280657268,14.1608,14.2069,14.1378,14.1781,191905.8728
2011-09-28 12:30:00,24.63,24.65,24.61,24.63,42296.37894309768,14.1781,14.1896,14.1666,14.1781,42296.3789
2011-09-28 12:35:00,24.64,24.66,24.58,24.65,55989.45126280556,14.1838,14.1953,14.1493,14.1896,55989.4513
2011-09-28 12:40:00,24.65,24.65,24.54,24.55,41383.50745511715,14.1896,14.1896,14.1263,14.132,41383.5075
2011-09-28 12:45:00,24.55,24.57,24.54,24.54,53250.83679886398,14.132,14.1435,14.1263,14.1263,53250.8368
2011-09-28 12:50:00,24.54,24.55,24.43,24.48,202657.47033167665,14.1263,14.132,14.063,14.0917,202657.4703
2011-09-28 12:55:00,24.49,24.53,24.47,24.5,233695.1009230145,14.0975,14.1205,14.086,14.1032,233695.1009
2011-09-28 13:00:00,24.5,24.53,24.5,24.51,82868.44507556547,14.1032,14.1205,14.1032,14.109,82868.4451
2011-09-28 13:05:00,24.51,24.56,24.45,24.46,68566.79176387057,14.109,14.1378,14.0745,14.0802,68566.7918
2011-09-28 13:10:00,24.45,24.52,24.42,24.51,121513.33806674104,14.0745,14.1148,14.0572,14.109,121513.3381
2011-09-28 13:15:00,24.5,24.55,24.5,24.5,42702.09960442236,14.1032,14.132,14.1032,14.1032,42702.0996
2011-09-28 13:20:00,24.51,24.53,24.5,24.52,48787.909524292525,14.109,14.1205,14.1032,14.1148,48787.9095
2011-09-28 13:25:00,24.51,24.53,24.5,24.51,61162.3896946952,14.109,14.1205,14.1032,14.109,61162.3897
2011-09-28 13:30:00,24.49,24.52,24.44,24.45,102444.4669844812,14.0975,14.1148,14.0687,14.0745,102444.467
2011-09-28 13:35:00,24.45,24.56,24.45,24.53,49497.92068161071,14.0745,14.1378,14.0745,14.1205,49497.9207
2011-09-28 13:40:00,24.52,24.54,24.49,24.5,63495.2834973121,14.1148,14.1263,14.0975,14.1032,63495.2835
2011-09-28 13:45:00,24.49,24.53,24.35,24.36,100720.1541738513,14.0975,14.1205,14.0169,14.0227,100720.1542
2011-09-28 13:50:00,24.35,24.36,24.17,24.19,164012.57734050107,14.0169,14.0227,13.9133,13.9248,164012.5773
2011-09-28 13:55:00,24.19,24.19,24.08,24.1,254488.28481590425,13.9248,13.9248,13.8615,13.873,254488.2848
2011-09-28 14:00:00,24.1,24.14,24.04,24.05,207830.4087635663,13.873,13.896,13.8384,13.8442,207830.4088
2011-09-28 14:05:00,24.05,24.08,24.02,24.05,257125.46911451465,13.8442,13.8615,13.8269,13.8442,257125.4691
2011-09-28 14:10:00,24.05,24.06,23.9,23.95,316157.8253372553,13.8442,13.85,13.7579,13.7866,316157.8253
2011-09-28 14:15:00,23.95,24.08,23.95,24.08,149000.912871488,13.7866,13.8615,13.7866,13.8615,149000.9129
2011-09-28 14:20:00,24.07,24.09,24.0,24.02,177705.64966020896,13.8557,13.8672,13.8154,13.8269,177705.6497
2011-09-28 14:25:00,24.02,24.02,23.99,23.99,108428.84673902018,13.8269,13.8269,13.8097,13.8097,108428.8467
2011-09-28 14:30:00,24.0,24.0,23.89,23.96,193934.47611319603,13.8154,13.8154,13.7521,13.7924,193934.4761
2011-09-28 14:35:00,23.97,23.98,23.9,23.91,173242.7223856375,13.7982,13.8039,13.7579,13.7636,173242.7224
2011-09-28 14:40:00,23.91,23.93,23.89,23.92,146972.30956486458,13.7636,13.7751,13.7521,13.7694,146972.3096
2011-09-28 14:45:00,23.93,23.93,23.86,23.87,131656.354599858,13.7751,13.7751,13.7348,13.7406,131656.3546
2011-09-28 14:50:00,23.87,23.92,23.87,23.92,238259.45836291712,13.7406,13.7694,13.7406,13.7694,238259.4584
2011-09-28 14:55:00,23.92,24.01,23.91,23.97,281570.1389593265,13.7694,13.8212,13.7636,13.7982,281570.139
2011-09-28 15:00:00,23.96,24.16,23.95,24.14,156811.03560198803,13.7924,13.9075,13.7866,13.896,156811.0356
2011-09-28 15:05:00,24.14,24.2,24.1,24.16,154275.2814687088,13.896,13.9306,13.873,13.9075,154275.2815
2011-09-28 15:10:00,24.16,24.31,24.16,24.3,218379.14595800792,13.9075,13.9939,13.9075,13.9881,218379.146
2011-09-28 15:15:00,24.3,24.33,24.2,24.25,188660.10751597525,13.9881,14.0054,13.9306,13.9593,188660.1075
2011-09-28 15:20:00,24.24,24.28,24.19,24.25,101835.88599249416,13.9536,13.9766,13.9248,13.9593,101835.886
2011-09-28 15:25:00,24.25,24.28,24.13,24.16,171214.1190790141,13.9593,13.9766,13.8903,13.9075,171214.1191
2011-09-28 15:30:00,24.15,24.15,24.08,24.08,208438.9897555533,13.9018,13.9018,13.8615,13.8615,208438.9898
2011-09-28 15:35:00,24.08,24.09,23.93,24.0,290698.85383913177,13.8615,13.8672,13.7751,13.8154,290698.8538
2011-09-28 15:40:00,24.0,24.09,24.0,24.04,230449.3356324171,13.8154,13.8672,13.8154,13.8384,230449.3356
2011-09-28 15:45:00,24.06,24.06,23.87,23.9,209757.5819048585,13.85,13.85,13.7406,13.7579,209757.5819
2011-09-28 15:50:00,23.9,23.96,23.88,23.95,265239.8823410082,13.7579,13.7924,13.7463,13.7866,265239.8823
2011-09-28 15:55:00,23.94,24.0,23.91,23.94,484024.7489603408,13.7809,13.8154,13.7636,13.7809,484024.749
2011-09-29 09:30:00,24.51,24.6,24.31,24.35,97778.6793792474,14.109,14.1608,13.9939,14.0169,97778.6794
2011-09-29 09:35:00,24.36,24.71,24.36,24.7,207424.6881022416,14.0227,14.2241,14.0227,14.2184,207424.6881
2011-09-29 09:40:00,24.7,24.73,24.59,24.67,206917.53727558567,14.2184,14.2356,14.1551,14.2011,206917.5373
2011-09-29 09:45:00,24.67,24.76,24.06,24.41,806369.8143827975,14.2011,14.2529,13.85,14.0514,806369.8144
2011-09-29 09:50:00,24.42,24.42,23.74,23.96,645603.0023328938,14.0572,14.0572,13.6658,13.7924,645603.0023
2011-09-29 09:55:00,23.95,24.09,23.81,23.86,206004.66578760525,13.7866,13.8672,13.7061,13.7348,206004.6658
2011-09-29 10:00:00,23.87,23.97,23.42,23.72,567501.7750278933,13.7406,13.7982,13.4816,13.6542,567501.775
2011-09-29 10:05:00,23.73,23.82,23.67,23.77,205091.79429962471,13.66,13.7118,13.6255,13.683,205091.7943
2011-09-29 10:10:00,23.76,23.95,23.76,23.89,99097.2715285526,13.6773,13.7866,13.6773,13.7521,99097.2715
2011-09-29 10:15:00,23.9,23.9,23.79,23.85,108530.27690435135,13.7579,13.7579,13.6945,13.7291,108530.2769
2011-09-29 10:20:00,23.84,23.87,23.78,23.82,71508.2665584745,13.7233,13.7406,13.6888,13.7118,71508.2666
2011-09-29 10:25:00,23.85,23.94,23.81,23.86,85911.35003550055,13.7291,13.7809,13.7061,13.7348,85911.35
2011-09-29 10:30:00,23.85,23.88,23.78,23.87,69276.80292118876,13.7291,13.7463,13.6888,13.7406,69276.8029
2011-09-29 10:35:00,23.87,23.94,23.83,23.83,117253.27112283192,13.7406,13.7809,13.7176,13.7176,117253.2711
2011-09-29 10:40:00,23.82,23.82,23.64,23.68,119484.73476011766,13.7118,13.7118,13.6082,13.6312,119484.7348
2011-09-29 10:45:00,23.67,23.7,23.63,23.69,121107.61740541636,13.6255,13.6427,13.6024,13.637,121107.6174
2011-09-29 10:50:00,23.69,23.73,23.64,23.64,53149.40663353281,13.637,13.66,13.6082,13.6082,53149.4066
2011-09-29 10:55:00,23.64,23.78,23.62,23.74,62278.12151333807,13.6082,13.6888,13.5967,13.6658,62278.1215
2011-09-29 11:00:00,23.75,23.84,23.74,23.78,53555.12729485749,13.6715,13.7233,13.6658,13.6888,53555.1273
2011-09-29 11:05:00,23.78,23.79,23.68,23.78,79216.95912364338,13.6888,13.6945,13.6312,13.6888,79216.9591
2011-09-29 11:10:00,23.79,23.88,23.7,23.88,77188.35581701998,13.6945,13.7463,13.6427,13.7463,77188.3558
2011-09-29 11:15:00,23.88,23.89,23.79,23.82,53757.98762551983,13.7463,13.7521,13.6945,13.7118,53757.9876
2011-09-29 11:20:00,23.83,23.84,23.75,23.8,54163.70828684451,13.7176,13.7233,13.6715,13.7003,54163.7083
2011-09-29 11:25:00,23.8,24.0,23.8,23.97,107515.97525103966,13.7003,13.8154,13.7003,13.7982,107515.9753
2011-09-29 11:30:00,23.97,24.02,23.91,23.96,68566.79176387057,13.7982,13.8269,13.7636,13.7924,68566.7918
2011-09-29 11:35:00,23.97,24.01,23.87,23.89,76985.49548635764,13.7982,13.8212,13.7406,13.7521,76985.4955
2011-09-29 11:40:00,23.9,23.96,23.87,23.96,40064.91530581195,13.7579,13.7924,13.7406,13.7924,40064.9153
2011-09-29 11:45:00,23.96,24.07,23.96,24.07,52337.965310883454,13.7924,13.8557,13.7924,13.8557,52337.9653
2011-09-29 11:50:00,24.07,24.1,24.02,24.03,40470.63596713663,13.8557,13.873,13.8269,13.8327,40470.636
2011-09-29 11:55:00,24.03,24.06,24.02,24.05,38442.03266051324,13.8327,13.85,13.8269,13.8442,38442.0327
2011-09-29 12:00:00,24.04,24.17,24.03,24.13,102850.18764580588,13.8384,13.9133,13.8327,13.8903,102850.1876
2011-09-29 12:05:00,24.13,24.13,24.06,24.08,59640.93721472766,13.8903,13.8903,13.85,13.8615,59640.9372
2011-09-29 12:10:00,24.09,24.12,24.06,24.08,58220.91490009129,13.8672,13.8845,13.85,13.8615,58220.9149
2011-09-29 12:15:00,24.07,24.1,24.04,24.04,34283.395881935285,13.8557,13.873,13.8384,13.8384,34283.3959
2011-09-29 12:20:00,24.04,24.12,24.04,24.12,53149.40663353281,13.8384,13.8845,13.8384,13.8845,53149.4066
2011-09-29 12:25:00,24.12,24.18,24.11,24.13,52946.54630287048,13.8845,13.919,13.8787,13.8903,52946.5463
2011-09-29 12:30:00,24.13,24.13,23.99,23.99,42296.37894309768,13.8903,13.8903,13.8097,13.8097,42296.3789
2011-09-29 12:35:00,23.98,24.0,23.93,23.97,44324.98224972107,13.8039,13.8154,13.7751,13.7982,44324.9822
2011-09-29 12:40:00,23.96,23.96,23.85,23.85,25458.97149812354,13.7924,13.7924,13.7291,13.7291,25458.9715
2011-09-29 12:45:00,23.86,23.98,23.85,23.92,96155.79673394868,13.7348,13.8039,13.7291,13.7694,96155.7967
2011-09-29 12:50:00,23.92,24.01,23.86,23.98,82767.0149102343,13.7694,13.8212,13.7348,13.8039,82767.0149
2011-09-29 12:55:00,23.98,23.99,23.92,23.92,51932.24464955878,13.8039,13.8097,13.7694,13.7694,51932.2446
2011-09-29 13:00:00,23.91,23.94,23.88,23.93,53149.40663353281,13.7636,13.7809,13.7463,13.7751,53149.4066
2011-09-29 13:05:00,23.93,24.01,23.9,23.96,51120.80332690942,13.7751,13.8212,13.7579,13.7924,51120.8033
2011-09-29 13:10:00,23.97,24.02,23.94,23.94,36514.85951922102,13.7982,13.8269,13.7809,13.7809,36514.8595
2011-09-29 13:15:00,23.95,23.95,23.78,23.78,175879.9066842479,13.7866,13.7866,13.6888,13.6888,175879.9067
2011-09-29 13:20:00,23.79,23.79,23.66,23.67,113297.49467491632,13.6945,13.6945,13.6197,13.6255,113297.4947
2011-09-29 13:25:00,23.66,23.71,23.56,23.58,109443.14839233187,13.6197,13.6485,13.5621,13.5737,109443.1484
2011-09-29 13:30:00,23.57,23.64,23.56,23.62,95242.92524596814,13.5679,13.6082,13.5621,13.5967,95242.9252
2011-09-29 13:35:00,23.62,23.66,23.55,23.56,108631.70706968252,13.5967,13.6197,13.5564,13.5621,108631.7071
2011-09-29 13:40:00,23.55,23.6,23.5,23.53,75261.18267572776,13.5564,13.5852,13.5276,13.5449,75261.1827
2011-09-29 13:45:00,23.52,23.67,23.52,23.65,59742.36738005883,13.5391,13.6255,13.5391,13.6139,59742.3674
2011-09-29 13:50:00,23.65,23.7,23.61,23.68,32457.652905974235,13.6139,13.6427,13.5909,13.6312,32457.6529
2011-09-29 13:55:00,23.68,23.68,23.58,23.58,123744.80170402676,13.6312,13.6312,13.5737,13.5737,123744.8017
2011-09-29 14:00:00,23.58,23.64,23.47,23.47,86621.36119281875,13.5737,13.6082,13.5103,13.5103,86621.3612
2011-09-29 14:05:00,23.46,23.48,23.42,23.46,108124.55624302667,13.5046,13.5161,13.4816,13.5046,108124.5562
2011-09-29 14:10:00,23.46,23.46,23.33,23.36,106501.67359772796,13.5046,13.5046,13.4297,13.447,106501.6736
2011-09-29 14:15:00,23.35,23.48,23.35,23.46,79115.5289583122,13.4413,13.5161,13.4413,13.5046,79115.529
2011-09-29 14:20:00,23.45,23.45,23.39,23.44,91692.86945937722,13.4988,13.4988,13.4643,13.4931,91692.8695
2011-09-29 14:25:00,23.43,23.56,23.43,23.47,97068.6682219292,13.4873,13.5621,13.4873,13.5103,97068.6682
2011-09-29 14:30:00,23.46,23.48,23.36,23.42,77188.35581701998,13.5046,13.5161,13.447,13.4816,77188.3558
2011-09-29 14:35:00,23.42,23.55,23.42,23.51,76985.49548635764,13.4816,13.5564,13.4816,13.5334,76985.4955
2011-09-29 14:40:00,23.51,23.54,23.37,23.37,142103.66162896846,13.5334,13.5506,13.4528,13.4528,142103.6616
2011-09-29 14:45:00,23.37,23.43,23.33,23.37,110660.31037630592,13.4528,13.4873,13.4297,13.4528,110660.3104
2011-09-29 14:50:00,23.38,23.42,23.33,23.41,93620.04260066945,13.4585,13.4816,13.4297,13.4758,93620.0426
2011-09-29 14:55:00,23.41,23.48,23.4,23.48,104574.50045643577,13.4758,13.5161,13.47,13.5161,104574.5005
2011-09-29 15:00:00,23.49,23.5,23.25,23.26,154072.42113804643,13.5218,13.5276,13.3837,13.3894,154072.4211
2011-09-29 15:05:00,23.26,23.34,23.21,23.31,175271.32569226087,13.3894,13.4355,13.3607,13.4182,175271.3257
2011-09-29 15:10:00,23.31,23.38,23.29,23.29,156506.74510599452,13.4182,13.4585,13.4067,13.4067,156506.7451
2011-09-29 15:15:00,23.29,23.43,23.28,23.38,305710.5183081448,13.4067,13.4873,13.401,13.4585,305710.5183
2011-09-29 15:20:00,23.37,23.47,23.34,23.44,109138.85789633838,13.4528,13.5103,13.4355,13.4931,109138.8579
2011-09-29 15:25:00,23.45,23.54,23.44,23.5,133380.6674104879,13.4988,13.5506,13.4931,13.5276,133380.6674
2011-09-29 15:30:00,23.49,23.62,23.45,23.56,194543.05710518308,13.5218,13.5967,13.4988,13.5621,194543.0571
2011-09-29 15:35:00,23.56,23.66,23.56,23.65,187544.3756973324,13.5621,13.6197,13.5621,13.6139,187544.3757
2011-09-29 15:40:00,23.64,23.65,23.52,23.56,259762.65341312505,13.6082,13.6139,13.5391,13.5621,259762.6534
2011-09-29 15:45:00,23.56,23.66,23.54,23.62,314940.66335328127,13.5621,13.6197,13.5506,13.5967,314940.6634
2011-09-29 15:50:00,23.62,23.75,23.62,23.66,325996.5513743788,13.5967,13.6715,13.5967,13.6197,325996.5514
2011-09-29 15:55:00,23.67,23.81,23.66,23.8,384623.1869357947,13.6255,13.7061,13.6197,13.7003,384623.1869
2011-09-30 09:30:00,23.32,23.45,23.24,23.25,78304.08763566284,13.424,13.4988,13.3779,13.3837,78304.0876
2011-09-30 09:35:00,23.27,23.32,23.17,23.19,171011.25874835177,13.3952,13.424,13.3376,13.3492,171011.2587
2011-09-30 09:40:00,23.18,23.38,23.17,23.27,129830.61162389694,13.3434,13.4585,13.3376,13.3952,129830.6116
2011-09-30 09:45:00,23.27,23.31,23.01,23.08,182878.5880920986,13.3952,13.4182,13.2455,13.2858,182878.5881
2011-09-30 09:50:00,23.07,23.1,22.98,23.08,118571.86327213714,13.2801,13.2973,13.2283,13.2858,118571.8633
2011-09-30 09:55:00,23.08,23.13,22.88,22.88,119586.16492544884,13.2858,13.3146,13.1707,13.1707,119586.1649
2011-09-30 10:00:00,22.88,23.14,22.84,23.07,127903.43848260472,13.1707,13.3204,13.1477,13.2801,127903.4385
2011-09-30 10:05:00,23.08,23.22,23.06,23.12,91388.57896338373,13.2858,13.3664,13.2743,13.3089,91388.579
2011-09-30 10:10:00,23.12,23.19,22.99,22.99,85809.91987016938,13.3089,13.3492,13.234,13.234,85809.9199
2011-09-30 10:15:00,22.98,23.23,22.98,23.23,102545.89714981236,13.2283,13.3722,13.2283,13.3722,102545.8971
2011-09-30 10:20:00,23.23,23.36,23.23,23.34,107820.26574703316,13.3722,13.447,13.3722,13.4355,107820.2657
2011-09-30 10:25:00,23.33,23.34,23.12,23.16,93620.04260066945,13.4297,13.4355,13.3089,13.3319,93620.0426
2011-09-30 10:30:00,23.16,23.17,23.07,23.14,81651.28309159144,13.3319,13.3376,13.2801,13.3204,81651.2831
2011-09-30 10:35:00,23.15,23.19,23.07,23.12,80941.27193427326,13.3261,13.3492,13.2801,13.3089,80941.2719
2011-09-30 10:40:00,23.12,23.15,23.09,23.11,69885.38391317578,13.3089,13.3261,13.2916,13.3031,69885.3839
2011-09-30 10:45:00,23.1,23.1,23.01,23.04,57916.624404097776,13.2973,13.2973,13.2455,13.2628,57916.6244
2011-09-30 10:50:00,23.04,23.15,23.02,23.08,48787.909524292525,13.2628,13.3261,13.2513,13.2858,48787.9095
2011-09-30 10:55:00,23.07,23.18,23.0,23.02,53047.97646820165,13.2801,13.3434,13.2398,13.2513,53047.9765
2011-09-30 11:00:00,23.03,23.09,23.0,23.06,56496.602089461405,13.2571,13.2916,13.2398,13.2743,56496.6021
2011-09-30 11:05:00,23.05,23.16,22.99,23.13,44426.41241505224,13.2686,13.3319,13.234,13.3146,44426.4124
2011-09-30 11:10:00,23.12,23.15,23.06,23.15,42296.37894309768,13.3089,13.3261,13.2743,13.3261,42296.3789
2011-09-30 11:15:00,23.15,23.22,23.15,23.19,53757.98762551983,13.3261,13.3664,13.3261,13.3492,53757.9876
2011-09-30 11:20:00,23.18,23.33,23.18,23.27,66741.04878790953,13.3434,13.4297,13.3434,13.3952,66741.0488
2011-09-30 11:25:00,23.28,23.29,23.19,23.28,67653.92027589005,13.401,13.4067,13.3492,13.401,67653.9203
2011-09-30 11:30:00,23.29,23.4,23.28,23.4,72725.42854244853,13.4067,13.47,13.401,13.47,72725.4285
2011-09-30 11:35:00,23.39,23.43,23.38,23.4,80636.98143827975,13.4643,13.4873,13.4585,13.47,80636.9814
2011-09-30 11:40:00,23.42,23.5,23.37,23.47,35601.98803124049,13.4816,13.5276,13.4528,13.5103,35601.988
2011-09-30 11:45:00,23.46,23.52,23.43,23.48,72421.13804645502,13.5046,13.5391,13.4873,13.5161,72421.138
2011-09-30 11:50:00,23.49,23.51,23.36,23.37,36007.70869256517,13.5218,13.5334,13.447,13.4528,36007.7087
2011-09-30 11:55:00,23.37,23.38,23.31,23.37,52743.685972208135,13.4528,13.4585,13.4182,13.4528,52743.686
2011-09-30 12:00:00,23.37,23.42,23.35,23.42,36819.15001521452,13.4528,13.4816,13.4413,13.4816,36819.15
2011-09-30 12:05:00,23.42,23.44,23.33,23.34,39963.48514048078,13.4816,13.4931,13.4297,13.4355,39963.4851
2011-09-30 12:10:00,23.33,23.34,23.22,23.25,40673.49629779896,13.4297,13.4355,13.3664,13.3837,40673.4963
2011-09-30 12:15:00,23.26,23.27,23.22,23.26,36616.28968455218,13.3894,13.3952,13.3664,13.3894,36616.2897
2011-09-30 12:20:00,23.25,23.28,23.24,23.25,36819.15001521452,13.3837,13.401,13.3779,13.3837,36819.15
2011-09-30 12:25:00,23.24,23.28,23.22,23.27,32254.79257531189,13.3779,13.401,13.3664,13.3952,32254.7926
2011-09-30 12:30:00,23.26,23.26,23.21,23.23,27690.435135409272,13.3894,13.3894,13.3607,13.3722,27690.4351
2011-09-30 12:35:00,23.24,23.26,23.19,23.24,46353.58555634446,13.3779,13.3894,13.3492,13.3779,46353.5856
2011-09-30 12:40:00,23.24,23.29,23.2,23.29,30124.759103357337,13.3779,13.4067,13.3549,13.4067,30124.7591
2011-09-30 12:45:00,23.29,23.31,23.26,23.28,27791.86530074044,13.4067,13.4182,13.3894,13.401,27791.8653
2011-09-30 12:50:00,23.27,23.3,23.25,23.26,28299.016127396288,13.3952,13.4125,13.3837,13.3894,28299.0161
2011-09-30 12:55:00,23.25,23.26,23.19,23.21,18663.150420935188,13.3837,13.3894,13.3492,13.3607,18663.1504
2011-09-30 13:00:00,23.2,23.21,23.14,23.17,42499.23927376002,13.3549,13.3607,13.3204,13.3376,42499.2393
2011-09-30 13:05:00,23.17,23.2,23.15,23.17,48280.75869763668,13.3376,13.3549,13.3261,13.3376,48280.7587
2011-09-30 13:10:00,23.16,23.22,23.16,23.22,36210.56902322751,13.3319,13.3664,13.3319,13.3664,36210.569
2011-09-30 13:15:00,23.21,23.22,23.17,23.2,31341.92108733137,13.3607,13.3664,13.3376,13.3549,31341.9211
2011-09-30 13:20:00,23.2,23.2,23.13,23.16,27690.435135409272,13.3549,13.3549,13.3146,13.3319,27690.4351
2011-09-30 13:25:00,23.16,23.23,23.16,23.22,87635.66284613044,13.3319,13.3722,13.3319,13.3664,87635.6628
2011-09-30 13:30:00,23.22,23.32,23.21,23.31,54062.27812151334,13.3664,13.424,13.3607,13.4182,54062.2781
2011-09-30 13:35:00,23.32,23.35,23.29,23.33,58220.91490009129,13.424,13.4413,13.4067,13.4297,58220.9149
2011-09-30 13:40:00,23.32,23.34,23.23,23.31,43006.39010041586,13.424,13.4355,13.3722,13.4182,43006.3901
2011-09-30 13:45:00,23.31,23.42,23.31,23.37,56192.3115934679,13.4182,13.4816,13.4182,13.4528,56192.3116
2011-09-30 13:50:00,23.37,23.4,23.33,23.36,54062.27812151334,13.4528,13.47,13.4297,13.447,54062.2781
2011-09-30 13:55:00,23.36,23.36,23.29,23.31,46962.16654833147,13.447,13.447,13.4067,13.4182,46962.1665
2011-09-30 14:00:00,23.3,23.32,23.28,23.3,47570.747540318494,13.4125,13.424,13.401,13.4125,47570.7475
2011-09-30 14:05:00,23.29,23.31,23.18,23.27,117456.13145349426,13.4067,13.4182,13.3434,13.3952,117456.1315
2011-09-30 14:10:00,23.26,23.27,23.21,23.21,52236.53514555229,13.3894,13.3952,13.3607,13.3607,52236.5351
2011-09-30 14:15:00,23.2,23.24,23.19,23.22,65523.88680393549,13.3549,13.3779,13.3492,13.3664,65523.8868
2011-09-30 14:20:00,23.21,23.23,23.18,23.2,75159.75251039659,13.3607,13.3722,13.3434,13.3549,75159.7525
2011-09-30 14:25:00,23.21,23.22,23.13,23.19,157622.4769246374,13.3607,13.3664,13.3146,13.3492,157622.4769
2011-09-30 14:30:00,23.19,23.22,23.15,23.19,58728.06572674713,13.3492,13.3664,13.3261,13.3492,58728.0657
2011-09-30 14:35:00,23.19,23.21,23.14,23.2,76376.91449437062,13.3492,13.3607,13.3204,13.3549,76376.9145
2011-09-30 14:40:00,23.2,23.27,23.18,23.19,63393.85333198093,13.3549,13.3952,13.3434,13.3492,63393.8533
2011-09-30 14:45:00,23.19,23.19,23.08,23.11,58728.06572674713,13.3492,13.3492,13.2858,13.3031,58728.0657
2011-09-30 14:50:00,23.11,23.11,23.02,23.11,130337.7624505528,13.3031,13.3031,13.2513,13.3031,130337.7625
2011-09-30 14:55:00,23.11,23.22,23.1,23.17,92200.02028603306,13.3031,13.3664,13.2973,13.3376,92200.0203
2011-09-30 15:00:00,23.16,23.17,23.07,23.1,106197.38310173443,13.3319,13.3376,13.2801,13.2973,106197.3831
2011-09-30 15:05:00,23.1,23.25,23.09,23.21,93011.46160868242,13.2973,13.3837,13.2916,13.3607,93011.4616
2011-09-30 15:10:00,23.21,23.23,23.15,23.15,53047.97646820165,13.3607,13.3722,13.3261,13.3261,53047.9765
2011-09-30 15:15:00,23.15,23.16,23.09,23.11,80434.12110761741,13.3261,13.3319,13.2916,13.3031,80434.1211
2011-09-30 15:20:00,23.11,23.17,23.1,23.13,92402.8806166954,13.3031,13.3376,13.2973,13.3146,92402.8806
2011-09-30 15:25:00,23.13,23.15,23.08,23.09,135510.70088244244,13.3146,13.3261,13.2858,13.2916,135510.7009
2011-09-30 15:30:00,23.1,23.13,23.05,23.08,130743.48311187747,13.2973,13.3146,13.2686,13.2858,130743.4831
2011-09-30 15:35:00,23.08,23.09,23.03,23.06,172329.85089765696,13.2858,13.2916,13.2571,13.2743,172329.8509
2011-09-30 15:40:00,23.06,23.27,23.06,23.22,241302.3633228522,13.2743,13.3952,13.2743,13.3664,241302.3633
2011-09-30 15:45:00,23.21,23.22,23.04,23.05,267674.20630895626,13.3607,13.3664,13.2628,13.2686,267674.2063
2011-09-30 15:50:00,23.05,23.08,22.95,23.06,324475.0988944112,13.2686,13.2858,13.211,13.2743,324475.0989
2011-09-30 15:55:00,23.05,23.06,22.92,22.92,513236.6365757176,13.2686,13.2743,13.1937,13.1937,513236.6366
2011-10-03 09:30:00,22.72,22.9,22.72,22.79,108023.1260776955,13.0786,13.1822,13.0786,13.1189,108023.1261
2011-10-03 09:35:00,22.77,22.91,22.74,22.82,75159.75251039659,13.1074,13.188,13.0901,13.1362,75159.7525
2011-10-03 09:40:00,22.81,22.95,22.81,22.88,60959.52936403286,13.1304,13.211,13.1304,13.1707,60959.5294
2011-10-03 09:45:00,22.89,23.0,22.73,22.74,114413.22649355918,13.1765,13.2398,13.0844,13.0901,114413.2265
2011-10-03 09:50:00,22.75,22.79,22.68,22.69,78202.65747033167,13.0959,13.1189,13.0556,13.0613,78202.6575
2011-10-03 09:55:00,22.68,22.79,22.68,22.75,54366.56861750685,13.0556,13.1189,13.0556,13.0959,54366.5686
2011-10-03 10:00:00,22.74,23.06,22.7,22.95,157419.61659397505,13.0901,13.2743,13.0671,13.211,157419.6166
2011-10-03 10:05:00,22.96,23.21,22.96,23.2,111066.0310376306,13.2168,13.3607,13.2168,13.3549,111066.031
2011-10-03 10:10:00,23.18,23.29,23.14,23.18,65625.31696926666,13.3434,13.4067,13.3204,13.3434,65625.317
2011-10-03 10:15:00,23.19,23.19,23.06,23.07,60350.948372045845,13.3492,13.3492,13.2743,13.2801,60350.9484
2011-10-03 10:20:00,23.09,23.15,23.0,23.03,55482.30043614971,13.2916,13.3261,13.2398,13.2571,55482.3004
2011-10-03 10:25:00,23.03,23.19,22.99,23.12,46049.29506035095,13.2571,13.3492,13.234,13.3089,46049.2951
2011-10-03 10:30:00,23.13,23.15,22.95,22.97,62480.98184400041,13.3146,13.3261,13.211,13.2225,62480.9818
2011-10-03 10:35:00,22.94,22.96,22.88,22.93,63799.57399330561,13.2052,13.2168,13.1707,13.1995,63799.574
2011-10-03 10:40:00,22.92,22.94,22.8,22.92,70189.67440916928,13.1937,13.2052,13.1247,13.1937,70189.6744
2011-10-03 10:45:00,22.92,22.98,22.88,22.91,83781.316563546,13.1937,13.2283,13.1707,13.188,83781.3166
2011-10-03 10:50:00,22.91,22.95,22.77,22.93,64611.015315954966,13.188,13.211,13.1074,13.1995,64611.0153
2011-10-03 10:55:00,22.94,22.98,22.89,22.92,71305.40622781216,13.2052,13.2283,13.1765,13.1937,71305.4062
2011-10-03 11:00:00,22.9,22.91,22.79,22.84,56192.3115934679,13.1822,13.188,13.1189,13.1477,56192.3116
2011-10-03 11:05:00,22.84,23.02,22.8,23.02,76579.77482503296,13.1477,13.2513,13.1247,13.2513,76579.7748
2011-10-03 11:10:00,23.02,23.07,22.95,22.96,59336.64671873416,13.2513,13.2801,13.211,13.2168,59336.6467
2011-10-03 11:15:00,22.97,23.12,22.97,23.12,75971.19383304595,13.2225,13.3089,13.2225,13.3089,75971.1938
2011-10-03 11:20:00,23.12,23.14,23.05,23.07,37833.45166852622,13.3089,13.3204,13.2686,13.2801,37833.4517
2011-10-03 11:25:00,23.07,23.12,23.01,23.08,48483.61902829901,13.2801,13.3089,13.2455,13.2858,48483.619
2011-10-03 11:30:00,23.07,23.11,23.01,23.08,54873.71944416269,13.2801,13.3031,13.2455,13.2858,54873.7194
2011-10-03 11:35:00,23.07,23.08,23.0,23.05,53859.417790851,13.2801,13.2858,13.2398,13.2686,53859.4178
2011-10-03 11:40:00,23.04,23.06,22.92,22.95,38949.18348716908,13.2628,13.2743,13.1937,13.211,38949.1835
2011-10-03 11:45:00,22.95,23.0,22.93,22.95,37934.88183385739,13.211,13.2398,13.1995,13.211,37934.8818
2011-10-03 11:50:00,22.96,23.05,22.95,23.05,57003.75291611726,13.2168,13.2686,13.211,13.2686,57003.7529
2011-10-03 11:55:00,23.05,23.12,23.04,23.06,49903.64134293539,13.2686,13.3089,13.2628,13.2743,49903.6413
2011-10-03 12:00:00,23.07,23.08,23.01,23.01,48889.339689623695,13.2801,13.2858,13.2455,13.2455,48889.3397
2011-10-03 12:05:00,23.01,23.07,22.98,22.98,38340.60249518207,13.2455,13.2801,13.2283,13.2283,38340.6025
2011-10-03 12:10:00,22.99,23.0,22.85,22.85,50613.65250025358,13.234,13.2398,13.1534,13.1534,50613.6525
2011-10-03 12:15:00,22.84,22.87,22.83,22.84,40774.92646313013,13.1477,13.1649,13.1419,13.1477,40774.9265
2011-10-03 12:20:00,22.84,22.9,22.82,22.88,42093.518612435335,13.1477,13.1822,13.1362,13.1707,42093.5186
2011-10-03 12:25:00,22.89,22.9,22.83,22.83,38340.60249518207,13.1765,13.1822,13.1419,13.1419,38340.6025
2011-10-03 12:30:00,22.82,22.84,22.75,22.76,37123.44051120804,13.1362,13.1477,13.0959,13.1016,37123.4405
2011-10-03 12:35:00,22.76,22.8,22.73,22.78,57713.76407343544,13.1016,13.1247,13.0844,13.1131,57713.7641
2011-10-03 12:40:00,22.78,22.81,22.74,22.75,33674.81488994827,13.1131,13.1304,13.0901,13.0959,33674.8149
2011-10-03 12:45:00,22.75,22.77,22.69,22.69,55786.59093214322,13.0959,13.1074,13.0613,13.0613,55786.5909
2011-10-03 12:50:00,22.7,22.7,22.68,22.69,46657.87605233797,13.0671,13.0671,13.0556,13.0613,46657.8761
2011-10-03 12:55:00,22.69,22.69,22.6,22.64,79825.54011563039,13.0613,13.0613,13.0095,13.0326,79825.5401
2011-10-03 13:00:00,22.64,22.64,22.53,22.53,51729.38431889644,13.0326,13.0326,12.9692,12.9692,51729.3843
2011-10-03 13:05:00,22.53,22.58,22.53,22.58,53250.83679886398,12.9692,12.998,12.9692,12.998,53250.8368
2011-10-03 13:10:00,22.57,22.63,22.54,22.54,47875.038036312,12.9923,13.0268,12.975,12.975,47875.038
2011-10-03 13:15:00,22.54,22.54,22.43,22.5,104878.79095242923,12.975,12.975,12.9117,12.952,104878.791
2011-10-03 13:20:00,22.51,22.58,22.51,22.57,124150.52236535144,12.9577,12.998,12.9577,12.9923,124150.5224
2011-10-03 13:25:00,22.57,22.6,22.51,22.59,56902.32275078609,12.9923,13.0095,12.9577,13.0038,56902.3228
2011-10-03 13:30:00,22.6,22.62,22.52,22.52,52642.255806876965,13.0095,13.021,12.9635,12.9635,52642.2558
2011-10-03 13:35:00,22.51,22.54,22.44,22.47,65726.74713459783,12.9577,12.975,12.9174,12.9347,65726.7471
2011-10-03 13:40:00,22.47,22.58,22.46,22.54,111573.18186428644,12.9347,12.998,12.9289,12.975,111573.1819
2011-10-03 13:45:00,22.54,22.58,22.5,22.52,65219.59630794198,12.975,12.998,12.952,12.9635,65219.5963
2011-10-03 13:50:00,22.52,22.58,22.41,22.46,69682.52358251344,12.9635,12.998,12.9002,12.9289,69682.5236
2011-10-03 13:55:00,22.46,22.51,22.43,22.49,61770.970686682216,12.9289,12.9577,12.9117,12.9462,61770.9707
2011-10-03 14:00:00,22.49,22.54,22.45,22.54,54772.28927883152,12.9462,12.975,12.9232,12.975,54772.2893
2011-10-03 14:05:00,22.53,22.6,22.51,22.57,106197.38310173443,12.9692,13.0095,12.9577,12.9923,106197.3831
2011-10-03 14:10:00,22.56,22.64,22.52,22.56,77391.21614768232,12.9865,13.0326,12.9635,12.9865,77391.2161
2011-10-03 14:15:00,22.56,22.59,22.52,22.53,79724.10995029921,12.9865,13.0038,12.9635,12.9692,79724.11
2011-10-03 14:20:00,22.53,22.56,22.49,22.52,105487.37194441629,12.9692,12.9865,12.9462,12.9635,105487.3719
2011-10-03 14:25:00,22.51,22.56,22.46,22.49,106805.96409372149,12.9577,12.9865,12.9289,12.9462,106805.9641
2011-10-03 14:30:00,22.49,22.56,22.41,22.51,82259.86408357846,12.9462,12.9865,12.9002,12.9577,82259.8641
2011-10-03 14:35:00,22.51,22.53,22.47,22.47,53149.40663353281,12.9577,12.9692,12.9347,12.9347,53149.4066
2011-10-03 14:40:00,22.47,22.5,22.41,22.48,79521.24961963687,12.9347,12.952,12.9002,12.9404,79521.2496
2011-10-03 14:45:00,22.48,22.48,22.38,22.42,81448.4227609291,12.9404,12.9404,12.8829,12.9059,81448.4228
2011-10-03 14:50:00,22.42,22.5,22.4,22.43,102038.7463231565,12.9059,12.952,12.8944,12.9117,102038.7463
2011-10-03 14:55:00,22.43,22.51,22.39,22.5,83375.59590222132,12.9117,12.9577,12.8886,12.952,83375.5959
2011-10-03 15:00:00,22.51,22.56,22.45,22.53,117963.28228015012,12.9577,12.9865,12.9232,12.9692,117963.2823
2011-10-03 15:05:00,22.52,22.59,22.52,22.52,79825.54011563039,12.9635,13.0038,12.9635,12.9635,79825.5401
2011-10-03 15:10:00,22.52,22.56,22.49,22.5,77594.07647834466,12.9635,12.9865,12.9462,12.952,77594.0765
2011-10-03 15:15:00,22.5,22.56,22.47,22.54,95040.06491530582,12.952,12.9865,12.9347,12.975,95040.0649
2011-10-03 15:20:00,22.53,22.55,22.46,22.47,105081.6512830916,12.9692,12.9807,12.9289,12.9347,105081.6513
2011-10-03 15:25:00,22.47,22.53,22.44,22.49,128512.01947459174,12.9347,12.9692,12.9174,12.9462,128512.0195
2011-10-03 15:30:00,22.49,22.55,22.47,22.52,203671.7719849884,12.9462,12.9807,12.9347,12.9635,203671.772
2011-10-03 15:35:00,22.53,22.59,22.5,22.53,256415.4579571965,12.9692,13.0038,12.952,12.9692,256415.458
2011-10-03 15:40:00,22.54,22.56,22.44,22.48,203468.911654326,12.975,12.9865,12.9174,12.9404,203468.9117
2011-10-03 15:45:00,22.48,22.65,22.43,22.57,290394.56334313826,12.9404,13.0383,12.9117,12.9923,290394.5633
2011-10-03 15:50:00,22.57,22.58,22.39,22.4,333096.6629475606,12.9923,12.998,12.8886,12.8944,333096.6629
2011-10-03 15:55:00,22.4,22.44,22.32,22.32,401460.5943807688,12.8944,12.9174,12.8483,12.8483,401460.5944
2011-10-04 09:30:00,21.85,21.88,21.47,21.49,212394.7662034689,12.5778,12.5951,12.359,12.3706,212394.7662
2011-10-04 09:35:00,21.5,21.86,21.46,21.63,127396.28765594888,12.3763,12.5835,12.3533,12.4512,127396.2877
2011-10-04 09:40:00,21.63,21.77,21.58,21.61,96967.23805659804,12.4512,12.5317,12.4224,12.4396,96967.2381
2011-10-04 09:45:00,21.6,21.83,21.58,21.69,100618.72400852012,12.4339,12.5663,12.4224,12.4857,100618.724
2011-10-04 09:50:00,21.7,21.73,21.5,21.54,92200.02028603306,12.4914,12.5087,12.3763,12.3993,92200.0203
2011-10-04 09:55:00,21.53,21.58,21.4,21.48,146566.5889035399,12.3936,12.4224,12.3188,12.3648,146566.5889
2011-10-04 10:00:00,21.47,21.55,21.31,21.32,365757.1761841972,12.359,12.4051,12.2669,12.2727,365757.1762
2011-10-04 10:05:00,21.31,21.65,21.25,21.57,148189.47154883863,12.2669,12.4627,12.2324,12.4166,148189.4715
2011-10-04 10:10:00,21.56,21.78,21.55,21.63,89968.55664874734,12.4109,12.5375,12.4051,12.4512,89968.5566
2011-10-04 10:15:00,21.63,21.83,21.62,21.79,97981.53970990972,12.4512,12.5663,12.4454,12.5433,97981.5397
2011-10-04 10:20:00,21.79,21.8,21.61,21.61,57409.47357744193,12.5433,12.549,12.4396,12.4396,57409.4736
2011-10-04 10:25:00,21.61,21.65,21.54,21.63,65016.73597727964,12.4396,12.4627,12.3993,12.4512,65016.736
2011-10-04 10:30:00,21.64,21.78,21.58,21.65,74145.4508570849,12.4569,12.5375,12.4224,12.4627,74145.4509
2011-10-04 10:35:00,21.65,21.78,21.57,21.78,83477.02606755249,12.4627,12.5375,12.4166,12.5375,83477.0261
2011-10-04 10:40:00,21.79,21.9,21.73,21.88,106095.9529364033,12.5433,12.6066,12.5087,12.5951,106095.9529
2011-10-04 10:45:00,21.89,21.99,21.8,21.98,64103.86448929912,12.6008,12.6584,12.549,12.6526,64103.8645
2011-10-04 10:50:00,21.99,22.01,21.86,21.93,72928.28887311087,12.6584,12.6699,12.5835,12.6238,72928.2889
2011-10-04 10:55:00,21.93,22.06,21.93,22.03,70189.67440916928,12.6238,12.6987,12.6238,12.6814,70189.6744
2011-10-04 11:00:00,22.03,22.03,21.88,21.99,52236.53514555229,12.6814,12.6814,12.5951,12.6584,52236.5351
2011-10-04 11:05:00,21.99,22.06,21.9,22.0,151232.3765087737,12.6584,12.6987,12.6066,12.6641,151232.3765
2011-10-04 11:10:00,22.0,22.07,21.98,22.02,90374.27731007202,12.6641,12.7044,12.6526,12.6757,90374.2773
2011-10-04 11:15:00,22.03,22.05,21.94,21.95,80738.41160361092,12.6814,12.6929,12.6296,12.6354,80738.4116
2011-10-04 11:20:00,21.95,22.04,21.92,21.92,82564.15457957197,12.6354,12.6872,12.6181,12.6181,82564.1546
2011-10-04 11:25:00,21.92,22.0,21.9,22.0,45745.00456435744,12.6181,12.6641,12.6066,12.6641,45745.0046
2011-10-04 11:30:00,21.99,22.01,21.89,21.92,54975.14960949386,12.6584,12.6699,12.6008,12.6181,54975.1496
2011-10-04 11:35:00,21.91,21.92,21.84,21.88,52236.53514555229,12.6123,12.6181,12.572,12.5951,52236.5351
2011-10-04 11:40:00,21.88,22.04,21.88,22.04,40369.20580180546,12.5951,12.6872,12.5951,12.6872,40369.2058
2011-10-04 11:45:00,22.04,22.12,22.0,22.11,50207.9318389289,12.6872,12.7332,12.6641,12.7275,50207.9318
2011-10-04 11:50:00,22.11,22.25,22.11,22.24,73232.57936910437,12.7275,12.808,12.7275,12.8023,73232.5794
2011-10-04 11:55:00,22.23,22.32,22.19,22.31,79622.67978496804,12.7965,12.8483,12.7735,12.8426,79622.6798
2011-10-04 12:00:00,22.31,22.44,22.28,22.44,98792.98103255908,12.8426,12.9174,12.8253,12.9174,98792.981
2011-10-04 12:05:00,22.43,22.51,22.4,22.4,171822.7000710011,12.9117,12.9577,12.8944,12.8944,171822.7001
2011-10-04 12:10:00,22.4,22.45,22.32,22.45,82361.29424890963,12.8944,12.9232,12.8483,12.9232,82361.2942
2011-10-04 12:15:00,22.45,22.47,22.32,22.38,63393.85333198093,12.9232,12.9347,12.8483,12.8829,63393.8533
2011-10-04 12:20:00,22.39,22.46,22.38,22.43,79926.97028096156,12.8886,12.9289,12.8829,12.9117,79926.9703
2011-10-04 12:25:00,22.42,22.42,22.28,22.3,35804.84836190283,12.9059,12.9059,12.8253,12.8368,35804.8484
2011-10-04 12:30:00,22.29,22.31,22.26,22.31,29313.31778070798,12.8311,12.8426,12.8138,12.8426,29313.3178
2011-10-04 12:35:00,22.31,22.43,22.29,22.38,52642.255806876965,12.8426,12.9117,12.8311,12.8829,52642.2558
2011-10-04 12:40:00,22.38,22.43,22.35,22.43,34891.97687392231,12.8829,12.9117,12.8656,12.9117,34891.9769
2011-10-04 12:45:00,22.43,22.43,22.35,22.36,40267.77563647429,12.9117,12.9117,12.8656,12.8714,40267.7756
2011-10-04 12:50:00,22.36,22.42,22.32,22.42,31544.781417993712,12.8714,12.9059,12.8483,12.9059,31544.7814
2011-10-04 12:55:00,22.39,22.39,22.31,22.34,37427.73100720154,12.8886,12.8886,12.8426,12.8599,37427.731
2011-10-04 13:00:00,22.34,22.37,22.29,22.31,33573.3847246171,12.8599,12.8771,12.8311,12.8426,33573.3847
2011-10-04 13:05:00,22.3,22.34,22.2,22.34,48889.339689623695,12.8368,12.8599,12.7793,12.8599,48889.3397
2011-10-04 13:10:00,22.33,22.33,22.1,22.15,107211.68475504615,12.8541,12.8541,12.7217,12.7505,107211.6848
2011-10-04 13:15:00,22.15,22.26,22.14,22.16,46150.72522568212,12.7505,12.8138,12.7447,12.7562,46150.7252
2011-10-04 13:20:00,22.15,22.21,22.11,22.21,36413.42935388985,12.7505,12.785,12.7275,12.785,36413.4294
2011-10-04 13:25:00,22.21,22.21,22.13,22.16,26371.842986104068,12.785,12.785,12.739,12.7562,26371.843
2011-10-04 13:30:00,22.17,22.21,22.12,22.13,114717.51698955268,12.762,12.785,12.7332,12.739,114717.517
2011-10-04 13:35:00,22.14,22.16,22.03,22.03,51526.5239882341,12.7447,12.7562,12.6814,12.6814,51526.524
2011-10-04 13:40:00,22.04,22.05,21.9,21.92,93620.04260066945,12.6872,12.6929,12.6066,12.6181,93620.0426
2011-10-04 13:45:00,21.92,22.01,21.88,21.99,81955.57358758495,12.6181,12.6699,12.5951,12.6584,81955.5736
2011-10-04 13:50:00,21.98,22.05,21.97,21.98,33066.233897961254,12.6526,12.6929,12.6469,12.6526,33066.2339
2011-10-04 13:55:00,21.96,22.02,21.9,21.91,40369.20580180546,12.6411,12.6757,12.6066,12.6123,40369.2058
2011-10-04 14:00:00,21.91,22.03,21.91,21.95,47875.038036312,12.6123,12.6814,12.6123,12.6354,47875.038
2011-10-04 14:05:00,21.94,22.01,21.85,21.87,49700.78101227305,12.6296,12.6699,12.5778,12.5893,49700.781
2011-10-04 14:10:00,21.86,21.88,21.82,21.86,53757.98762551983,12.5835,12.5951,12.5605,12.5835,53757.9876
2011-10-04 14:15:00,21.86,21.87,21.8,21.83,55380.87027081855,12.5835,12.5893,12.549,12.5663,55380.8703
2011-10-04 14:20:00,21.81,21.81,21.74,21.79,84187.03722487067,12.5548,12.5548,12.5145,12.5433,84187.0372
2011-10-04 14:25:00,21.79,21.9,21.79,21.87,46353.58555634446,12.5433,12.6066,12.5433,12.5893,46353.5856
2011-10-04 14:30:00,21.87,22.0,21.86,21.98,73232.57936910437,12.5893,12.6641,12.5835,12.6526,73232.5794
2011-10-04 14:35:00,21.97,22.01,21.91,21.93,47165.02687899381,12.6469,12.6699,12.6123,12.6238,47165.0269
2011-10-04 14:40:00,21.92,21.95,21.78,21.86,84288.46739020184,12.6181,12.6354,12.5375,12.5835,84288.4674
2011-10-04 14:45:00,21.85,21.87,21.77,21.87,74855.46201440308,12.5778,12.5893,12.5317,12.5893,74855.462
2011-10-04 14:50:00,21.86,21.87,21.71,21.74,81854.14342225378,12.5835,12.5893,12.4972,12.5145,81854.1434
2011-10-04 14:55:00,21.73,21.81,21.72,21.72,136423.57237042295,12.5087,12.5548,12.503,12.503,136423.5724
2011-10-04 15:00:00,21.73,21.87,21.73,21.81,104371.6401257734,12.5087,12.5893,12.5087,12.5548,104371.6401
2011-10-04 15:05:00,21.81,21.86,21.69,21.7,75058.32234506542,12.5548,12.5835,12.4857,12.4914,75058.3223
2011-10-04 15:10:00,21.71,21.77,21.69,21.73,94634.34425398114,12.4972,12.5317,12.4857,12.5087,94634.3443
2011-10-04 15:15:00,21.74,21.84,21.7,21.83,73841.16036109139,12.5145,12.572,12.4914,12.5663,73841.1604
2011-10-04 15:20:00,21.82,21.94,21.8,21.88,110051.7293843189,12.5605,12.6296,12.549,12.5951,110051.7294
2011-10-04 15:25:00,21.89,22.12,21.89,22.05,108225.98640835784,12.6008,12.7332,12.6008,12.6929,108225.9864
2011-10-04 15:30:00,22.06,22.25,22.04,22.16,168678.36494573485,12.6987,12.808,12.6872,12.7562,168678.3649
2011-10-04 15:35:00,22.15,22.32,22.11,22.27,114413.22649355918,12.7505,12.8483,12.7275,12.8196,114413.2265
2011-10-04 15:40:00,22.28,22.48,22.21,22.47,195963.07941981943,12.8253,12.9404,12.785,12.9347,195963.0794
2011-10-04 15:45:00,22.46,22.51,22.36,22.49,322243.6352571255,12.9289,12.9577,12.8714,12.9462,322243.6353
2011-10-04 15:50:00,22.5,22.68,22.49,22.67,290597.4236738006,12.952,13.0556,12.9462,13.0498,290597.4237
2011-10-04 15:55:00,22.67,22.9,22.65,22.88,454914.2915102952,13.0498,13.1822,13.0383,13.1707,454914.2915
2011-10-05 09:30:00,22.97,23.0,22.72,22.77,64408.15498529263,13.2225,13.2398,13.0786,13.1074,64408.155
2011-10-05 09:35:00,22.77,22.86,22.59,22.65,180951.4149508064,13.1074,13.1592,13.0038,13.0383,180951.415
2011-10-05 09:40:00,22.65,22.73,22.52,22.66,148189.47154883863,13.0383,13.0844,12.9635,13.0441,148189.4715
2011-10-05 09:45:00,22.66,22.69,22.53,22.62,119180.44426412416,13.0441,13.0613,12.9692,13.021,119180.4443
2011-10-05 09:50:00,22.61,22.66,22.53,22.65,114818.94715488386,13.0153,13.0441,12.9692,13.0383,114818.9472
2011-10-05 09:55:00,22.65,22.69,22.53,22.54,75362.61284105893,13.0383,13.0613,12.9692,12.975,75362.6128
2011-10-05 10:00:00,22.54,22.8,22.5,22.8,162288.26452987117,12.975,13.1247,12.952,13.1247,162288.2645
2011-10-05 10:05:00,22.8,22.89,22.79,22.8,93518.61243533828,13.1247,13.1765,13.1189,13.1247,93518.6124
2011-10-05 10:10:00,22.8,22.85,22.7,22.79,89968.55664874734,13.1247,13.1534,13.0671,13.1189,89968.5566
2011-10-05 10:15:00,22.79,22.82,22.7,22.74,67349.62977989654,13.1189,13.1362,13.0671,13.0901,67349.6298
2011-10-05 10:20:00,22.74,22.89,22.72,22.87,78202.65747033167,13.0901,13.1765,13.0786,13.1649,78202.6575
2011-10-05 10:25:00,22.87,22.9,22.78,22.84,134496.39922913074,13.1649,13.1822,13.1131,13.1477,134496.3992
2011-10-05 10:30:00,22.85,22.98,22.85,22.97,77492.6463130135,13.1534,13.2283,13.1534,13.2225,77492.6463
2011-10-05 10:35:00,22.98,23.11,22.98,23.08,41484.93762044832,13.2283,13.3031,13.2283,13.2858,41484.9376
2011-10-05 10:40:00,23.07,23.16,23.07,23.14,114108.93599756568,13.2801,13.3319,13.2801,13.3204,114108.936
2011-10-05 10:45:00,23.15,23.17,23.04,23.12,96054.36656861752,13.3261,13.3376,13.2628,13.3089,96054.3666
2011-10-05 10:50:00,23.12,23.19,23.06,23.19,100821.58433918247,13.3089,13.3492,13.2743,13.3492,100821.5843
2011-10-05 10:55:00,23.19,23.29,23.16,23.26,81346.99259559793,13.3492,13.4067,13.3319,13.3894,81346.9926
2011-10-05 11:00:00,23.27,23.3,23.24,23.26,78709.80829698752,13.3952,13.4125,13.3779,13.3894,78709.8083
2011-10-05 11:05:00,23.26,23.29,23.18,23.19,53047.97646820165,13.3894,13.4067,13.3434,13.3492,53047.9765
2011-10-05 11:10:00,23.2,23.21,23.15,23.17,44527.8425803834,13.3549,13.3607,13.3261,13.3376,44527.8426
2011-10-05 11:15:00,23.17,23.19,23.15,23.18,82564.15457957197,13.3376,13.3492,13.3261,13.3434,82564.1546
2011-10-05 11:20:00,23.19,23.26,23.19,23.25,40774.92646313013,13.3492,13.3894,13.3492,13.3837,40774.9265
2011-10-05 11:25:00,23.25,23.3,23.22,23.22,57916.624404097776,13.3837,13.4125,13.3664,13.3664,57916.6244
2011-10-05 11:30:00,23.21,23.28,23.21,23.22,49092.20002028604,13.3607,13.401,13.3607,13.3664,49092.2
2011-10-05 11:35:00,23.22,23.3,23.22,23.26,33471.95455928593,13.3664,13.4125,13.3664,13.3894,33471.9546
2011-10-05 11:40:00,23.26,23.26,23.18,23.21,32761.943401967743,13.3894,13.3894,13.3434,13.3607,32761.9434
2011-10-05 11:45:00,23.22,23.26,23.17,23.25,42296.37894309768,13.3664,13.3894,13.3376,13.3837,42296.3789
2011-10-05 11:50:00,23.26,23.35,23.25,23.35,37427.73100720154,13.3894,13.4413,13.3837,13.4413,37427.731
2011-10-05 11:55:00,23.35,23.42,23.32,23.4,95141.495080637,13.4413,13.4816,13.424,13.47,95141.4951
2011-10-05 12:00:00,23.41,23.43,23.34,23.35,71102.54589714982,13.4758,13.4873,13.4355,13.4413,71102.5459
2011-10-05 12:05:00,23.35,23.4,23.3,23.31,44527.8425803834,13.4413,13.47,13.4125,13.4182,44527.8426
2011-10-05 12:10:00,23.31,23.32,23.28,23.31,26574.703316766405,13.4182,13.424,13.401,13.4182,26574.7033
2011-10-05 12:15:00,23.3,23.31,23.18,23.18,22923.217364844302,13.4125,13.4182,13.3434,13.3434,22923.2174
2011-10-05 12:20:00,23.19,23.22,23.15,23.21,28501.87645805863,13.3492,13.3664,13.3261,13.3607,28501.8765
2011-10-05 12:25:00,23.2,23.22,23.08,23.1,33370.524393954765,13.3549,13.3664,13.2858,13.2973,33370.5244
2011-10-05 12:30:00,23.09,23.1,23.05,23.09,44730.702911045744,13.2916,13.2973,13.2686,13.2916,44730.7029
2011-10-05 12:35:00,23.09,23.12,23.01,23.01,34790.54670859114,13.2916,13.3089,13.2455,13.2455,34790.5467
2011-10-05 12:40:00,23.01,23.11,23.0,23.05,44122.12191905873,13.2455,13.3031,13.2398,13.2686,44122.1219
2011-10-05 12:45:00,23.05,23.12,23.01,23.1,47469.31737498733,13.2686,13.3089,13.2455,13.2973,47469.3174
2011-10-05 12:50:00,23.11,23.17,23.1,23.16,30631.909930013186,13.3031,13.3376,13.2973,13.3319,30631.9099
2011-10-05 12:55:00,23.16,23.18,23.1,23.15,49092.20002028604,13.3319,13.3434,13.2973,13.3261,49092.2
2011-10-05 13:00:00,23.16,23.23,23.16,23.23,36920.580180545694,13.3319,13.3722,13.3319,13.3722,36920.5802
2011-10-05 13:05:00,23.23,23.32,23.23,23.3,38746.32315650675,13.3722,13.424,13.3722,13.4125,38746.3232
2011-10-05 13:10:00,23.3,23.3,23.18,23.2,37224.870676539205,13.4125,13.4125,13.3434,13.3549,37224.8707
2011-10-05 13:15:00,23.2,23.35,23.19,23.3,55178.00994015621,13.3549,13.4413,13.3492,13.4125,55178.0099
2011-10-05 13:20:00,23.3,23.37,23.28,23.33,64205.294654630285,13.4125,13.4528,13.401,13.4297,64205.2947
2011-10-05 13:25:00,23.34,23.4,23.32,23.37,31037.630591337864,13.4355,13.47,13.424,13.4528,31037.6306
2011-10-05 13:30:00,23.37,23.47,23.35,23.44,57308.04341211076,13.4528,13.5103,13.4413,13.4931,57308.0434
2011-10-05 13:35:00,23.44,23.45,23.34,23.37,34486.256212597626,13.4931,13.4988,13.4355,13.4528,34486.2562
2011-10-05 13:40:00,23.37,23.42,23.37,23.39,46455.01572167563,13.4528,13.4816,13.4528,13.4643,46455.0157
2011-10-05 13:45:00,23.39,23.42,23.39,23.41,41383.50745511715,13.4643,13.4816,13.4643,13.4758,41383.5075
2011-10-05 13:50:00,23.41,23.45,23.39,23.43,112283.19302160465,13.4758,13.4988,13.4643,13.4873,112283.193
2011-10-05 13:55:00,23.43,23.44,23.4,23.43,42904.95993508469,13.4873,13.4931,13.47,13.4873,42904.9599
2011-10-05 14:00:00,23.42,23.44,23.36,23.4,44324.98224972107,13.4816,13.4931,13.447,13.47,44324.9822
2011-10-05 14:05:00,23.39,23.4,23.32,23.32,30631.909930013186,13.4643,13.47,13.424,13.424,30631.9099
2011-10-05 14:10:00,23.31,23.32,23.27,23.31,32559.08307130541,13.4182,13.424,13.3952,13.4182,32559.0831
2011-10-05 14:15:00,23.32,23.4,23.31,23.39,32964.803732630084,13.424,13.47,13.4182,13.4643,32964.8037
2011-10-05 14:20:00,23.39,23.42,23.35,23.4,32051.93224464956,13.4643,13.4816,13.4413,13.47,32051.9322
2011-10-05 14:25:00,23.4,23.43,23.38,23.39,47570.747540318494,13.47,13.4873,13.4585,13.4643,47570.7475
2011-10-05 14:30:00,23.4,23.41,23.32,23.35,91997.15995537072,13.47,13.4758,13.424,13.4413,91997.16
2011-10-05 14:35:00,23.35,23.4,23.33,23.4,90678.56780606552,13.4413,13.47,13.4297,13.47,90678.5678
2011-10-05 14:40:00,23.39,23.46,23.39,23.46,89664.26615275383,13.4643,13.5046,13.4643,13.5046,89664.2662
2011-10-05 14:45:00,23.45,23.54,23.42,23.51,115224.66781620854,13.4988,13.5506,13.4816,13.5334,115224.6678
2011-10-05 14:50:00,23.51,23.56,23.48,23.55,69885.38391317578,13.5334,13.5621,13.5161,13.5564,69885.3839
2011-10-05 14:55:00,23.55,23.56,23.49,23.51,60655.23886803936,13.5564,13.5621,13.5218,13.5334,60655.2389
2011-10-05 15:00:00,23.52,23.53,23.41,23.46,98285.83020590324,13.5391,13.5449,13.4758,13.5046,98285.8302
2011-10-05 15:05:00,23.45,23.51,23.4,23.41,121716.1983974034,13.4988,13.5334,13.47,13.4758,121716.1984
2011-10-05 15:10:00,23.41,23.5,23.38,23.49,75768.33350238361,13.4758,13.5276,13.4585,13.5218,75768.3335
2011-10-05 15:15:00,23.5,23.58,23.45,23.58,110457.45004564358,13.5276,13.5737,13.4988,13.5737,110457.45
2011-10-05 15:20:00,23.58,23.59,23.44,23.47,97068.6682219292,13.5737,13.5794,13.4931,13.5103,97068.6682
2011-10-05 15:25:00,23.47,23.57,23.47,23.54,82767.0149102343,13.5103,13.5679,13.5103,13.5506,82767.0149
2011-10-05 15:30:00,23.54,23.71,23.54,23.69,148798.05254082565,13.5506,13.6485,13.5506,13.637,148798.0525
2011-10-05 15:35:00,23.69,23.78,23.67,23.77,124251.95253068264,13.637,13.6888,13.6255,13.683,124251.9525
2011-10-05 15:40:00,23.77,23.79,23.74,23.79,161375.39304189067,13.683,13.6945,13.6658,13.6945,161375.393
2011-10-05 15:45:00,23.78,23.78,23.64,23.66,131656.354599858,13.6888,13.6888,13.6082,13.6197,131656.3546
2011-10-05 15:50:00,23.66,23.73,23.65,23.71,198904.55421442332,13.6197,13.66,13.6139,13.6485,198904.5542
2011-10-05 15:55:00,23.71,23.73,23.66,23.71,311999.1885586773,13.6485,13.66,13.6197,13.6485,311999.1886
2011-10-06 09:30:00,23.48,23.74,23.33,23.73,74246.88102241607,13.5161,13.6658,13.4297,13.66,74246.881
2011-10-06 09:35:00,23.71,23.76,23.54,23.67,59945.22771072117,13.6485,13.6773,13.5506,13.6255,59945.2277
2011-10-06 09:40:00,23.66,23.68,23.41,23.42,147783.75088751395,13.6197,13.6312,13.4758,13.4816,147783.7509
2011-10-06 09:45:00,23.43,23.47,23.2,23.26,165736.89015113094,13.4873,13.5103,13.3549,13.3894,165736.8902
2011-10-06 09:50:00,23.25,23.28,23.12,23.2,76884.06532102647,13.3837,13.401,13.3089,13.3549,76884.0653
2011-10-06 09:55:00,23.2,23.33,23.15,23.31,67653.92027589005,13.3549,13.4297,13.3261,13.4182,67653.9203
2011-10-06 10:00:00,23.3,23.36,23.18,23.35,64509.5851506238,13.4125,13.447,13.3434,13.4413,64509.5852
2011-10-06 10:05:00,23.35,23.43,23.32,23.42,60553.808702708186,13.4413,13.4873,13.424,13.4816,60553.8087
2011-10-06 10:10:00,23.42,23.62,23.42,23.61,52337.965310883454,13.4816,13.5967,13.4816,13.5909,52337.9653
2011-10-06 10:15:00,23.61,23.61,23.55,23.59,79014.09879298104,13.5909,13.5909,13.5564,13.5794,79014.0988
2011-10-06 10:20:00,23.6,23.7,23.6,23.62,86824.22152348109,13.5852,13.6427,13.5852,13.5967,86824.2215
2011-10-06 10:25:00,23.63,23.66,23.53,23.55,64611.015315954966,13.6024,13.6197,13.5449,13.5564,64611.0153
2011-10-06 10:30:00,23.55,23.71,23.55,23.71,66436.75829191602,13.5564,13.6485,13.5564,13.6485,66436.7583
2011-10-06 10:35:00,23.7,23.75,23.63,23.67,56293.74175879906,13.6427,13.6715,13.6024,13.6255,56293.7418
2011-10-06 10:40:00,23.66,23.71,23.63,23.7,58423.77523075363,13.6197,13.6485,13.6024,13.6427,58423.7752
2011-10-06 10:45:00,23.7,23.73,23.66,23.69,52135.10498022112,13.6427,13.66,13.6197,13.637,52135.105
2011-10-06 10:50:00,23.7,23.78,23.67,23.77,43107.82026574703,13.6427,13.6888,13.6255,13.683,43107.8203
2011-10-06 10:55:00,23.77,23.8,23.73,23.78,57105.18308144842,13.683,13.7003,13.66,13.6888,57105.1831
2011-10-06 11:00:00,23.78,23.85,23.75,23.84,80231.26077695507,13.6888,13.7291,13.6715,13.7233,80231.2608
2011-10-06 11:05:00,23.85,23.96,23.81,23.96,91287.14879805254,13.7291,13.7924,13.7061,13.7924,91287.1488
2011-10-06 11:10:00,23.96,24.05,23.95,24.04,77188.35581701998,13.7924,13.8442,13.7866,13.8384,77188.3558
2011-10-06 11:15:00,24.05,24.09,23.96,23.96,90069.98681407851,13.8442,13.8672,13.7924,13.7924,90069.9868
2011-10-06 11:20:00,23.95,23.96,23.85,23.92,45339.28390303276,13.7866,13.7924,13.7291,13.7694,45339.2839
2011-10-06 11:25:00,23.91,24.07,23.9,24.06,36920.580180545694,13.7636,13.8557,13.7579,13.85,36920.5802
2011-10-06 11:30:00,24.06,24.11,24.05,24.11,61568.11035601988,13.85,13.8787,13.8442,13.8787,61568.1104
2011-10-06 11:35:00,24.1,24.19,24.1,24.17,64002.43432396795,13.873,13.9248,13.873,13.9133,64002.4343
2011-10-06 11:40:00,24.18,24.22,24.15,24.21,42093.518612435335,13.919,13.9421,13.9018,13.9363,42093.5186
2011-10-06 11:45:00,24.22,24.24,24.13,24.14,48077.89836697434,13.9421,13.9536,13.8903,13.896,48077.8984
2011-10-06 11:50:00,24.14,24.18,24.14,24.17,31240.490922000205,13.896,13.919,13.896,13.9133,31240.4909
2011-10-06 11:55:00,24.17,24.2,24.14,24.2,57916.624404097776,13.9133,13.9306,13.896,13.9306,57916.6244
2011-10-06 12:00:00,24.2,24.25,24.18,24.19,48280.75869763668,13.9306,13.9593,13.919,13.9248,48280.7587
2011-10-06 12:05:00,24.18,24.22,24.18,24.2,45136.423572370426,13.919,13.9421,13.919,13.9306,45136.4236
2011-10-06 12:10:00,24.2,24.29,24.19,24.29,56598.032254792575,13.9306,13.9824,13.9248,13.9824,56598.0323
2011-10-06 12:15:00,24.28,24.33,24.22,24.3,54873.71944416269,13.9766,14.0054,13.9421,13.9881,54873.7194
2011-10-06 12:20:00,24.29,24.37,24.28,24.36,36210.56902322751,13.9824,14.0284,13.9766,14.0227,36210.569
2011-10-06 12:25:00,24.35,24.36,24.29,24.31,40267.77563647429,14.0169,14.0227,13.9824,13.9939,40267.7756
2011-10-06 12:30:00,24.31,24.36,24.29,24.32,34181.96571660412,13.9939,14.0227,13.9824,13.9996,34181.9657
2011-10-06 12:35:00,24.32,24.33,24.27,24.29,69276.80292118876,13.9996,14.0054,13.9708,13.9824,69276.8029
2011-10-06 12:40:00,24.29,24.3,24.21,24.21,39354.90414849376,13.9824,13.9881,13.9363,13.9363,39354.9041
2011-10-06 12:45:00,24.22,24.23,24.2,24.23,33471.95455928593,13.9421,13.9478,13.9306,13.9478,33471.9546
2011-10-06 12:50:00,24.24,24.28,24.2,24.27,64002.43432396795,13.9536,13.9766,13.9306,13.9708,64002.4343
2011-10-06 12:55:00,24.26,24.29,24.24,24.24,57815.194238766606,13.9651,13.9824,13.9536,13.9536,57815.1942
2011-10-06 13:00:00,24.23,24.27,24.2,24.2,53149.40663353281,13.9478,13.9708,13.9306,13.9306,53149.4066
2011-10-06 13:05:00,24.21,24.26,24.17,24.26,57206.61324677959,13.9363,13.9651,13.9133,13.9651,57206.6132
2011-10-06 13:10:00,24.26,24.33,24.25,24.33,47063.59671366264,13.9651,14.0054,13.9593,14.0054,47063.5967
2011-10-06 13:15:00,24.33,24.33,24.22,24.23,34384.826047266455,14.0054,14.0054,13.9421,13.9478,34384.826
2011-10-06 13:20:00,24.23,24.27,24.18,24.26,40977.78679379248,13.9478,13.9708,13.919,13.9651,40977.7868
2011-10-06 13:25:00,24.27,24.31,24.15,24.18,53352.26696419515,13.9708,13.9939,13.9018,13.919,53352.267
2011-10-06 13:30:00,24.18,24.24,24.17,24.2,51323.66365757176,13.919,13.9536,13.9133,13.9306,51323.6637
2011-10-06 13:35:00,24.2,24.22,24.1,24.1,54265.13845217568,13.9306,13.9421,13.873,13.873,54265.1385
2011-10-06 13:40:00,24.1,24.17,24.05,24.07,47469.31737498733,13.873,13.9133,13.8442,13.8557,47469.3174
2011-10-06 13:45:00,24.07,24.21,24.05,24.18,36717.71984988335,13.8557,13.9363,13.8442,13.919,36717.7198
2011-10-06 13:50:00,24.18,24.25,24.18,24.22,25053.250836798863,13.919,13.9593,13.919,13.9421,25053.2508
2011-10-06 13:55:00,24.23,24.24,24.15,24.19,24038.94918348717,13.9478,13.9536,13.9018,13.9248,24038.9492
2011-10-06 14:00:00,24.2,24.23,24.12,24.23,47266.45704432498,13.9306,13.9478,13.8845,13.9478,47266.457
2011-10-06 14:05:00,24.22,24.28,24.22,24.27,35297.69753524698,13.9421,13.9766,13.9421,13.9708,35297.6975
2011-10-06 14:10:00,24.27,24.3,24.25,24.27,28197.58596206512,13.9708,13.9881,13.9593,13.9708,28197.586
2011-10-06 14:15:00,24.28,24.33,24.26,24.31,44832.13307637692,13.9766,14.0054,13.9651,13.9939,44832.1331
2011-10-06 14:20:00,24.32,24.34,24.28,24.29,63190.9930013186,13.9996,14.0111,13.9766,13.9824,63190.993
2011-10-06 14:25:00,24.29,24.31,24.25,24.26,40470.63596713663,13.9824,13.9939,13.9593,13.9651,40470.636
2011-10-06 14:30:00,24.27,24.27,24.13,24.14,85302.76904351354,13.9708,13.9708,13.8903,13.896,85302.769
2011-10-06 14:35:00,24.13,24.14,24.08,24.08,45237.85373770159,13.8903,13.896,13.8615,13.8615,45237.8537
2011-10-06 14:40:00,24.08,24.12,24.06,24.12,40774.92646313013,13.8615,13.8845,13.85,13.8845,40774.9265
2011-10-06 14:45:00,24.12,24.12,24.04,24.04,55279.440105487374,13.8845,13.8845,13.8384,13.8384,55279.4401
2011-10-06 14:50:00,24.05,24.07,23.99,24.07,55786.59093214322,13.8442,13.8557,13.8097,13.8557,55786.5909
2011-10-06 14:55:00,24.06,24.09,24.01,24.03,53149.40663353281,13.85,13.8672,13.8212,13.8327,53149.4066
2011-10-06 15:00:00,24.04,24.05,23.99,24.01,61060.95952936403,13.8384,13.8442,13.8097,13.8212,61060.9595
2011-10-06 15:05:00,24.0,24.06,23.99,24.05,73536.86986509788,13.8154,13.85,13.8097,13.8442,73536.8699
2011-10-06 15:10:00,24.05,24.09,23.96,23.97,76275.48432903945,13.8442,13.8672,13.7924,13.7982,76275.4843
2011-10-06 15:15:00,23.96,23.99,23.89,23.9,134293.5388984684,13.7924,13.8097,13.7521,13.7579,134293.5389
2011-10-06 15:20:00,23.91,23.92,23.82,23.85,175271.32569226087,13.7636,13.7694,13.7118,13.7291,175271.3257
2011-10-06 15:25:00,23.86,23.96,23.86,23.86,117456.13145349426,13.7348,13.7924,13.7348,13.7348,117456.1315
2011-10-06 15:30:00,23.85,24.0,23.84,23.92,144639.4157622477,13.7291,13.8154,13.7233,13.7694,144639.4158
2011-10-06 15:35:00,23.92,23.99,23.88,23.97,111370.3215336241,13.7694,13.8097,13.7463,13.7982,111370.3215
2011-10-06 15:40:00,23.96,24.09,23.94,24.06,130743.48311187747,13.7924,13.8672,13.7809,13.85,130743.4831
2011-10-06 15:45:00,24.06,24.08,23.99,24.03,167461.20296176084,13.85,13.8615,13.8097,13.8327,167461.203
2011-10-06 15:50:00,24.03,24.09,24.03,24.09,121614.76823207222,13.8327,13.8672,13.8327,13.8672,121614.7682
2011-10-06 15:55:00,24.08,24.18,24.08,24.14,245765.29059742368,13.8615,13.919,13.8615,13.896,245765.2906
2011-10-07 09:30:00,24.23,24.3,24.16,24.29,152753.82898874124,13.9478,13.9881,13.9075,13.9824,152753.829
2011-10-07 09:35:00,24.28,24.39,24.22,24.23,118673.29343746832,13.9766,14.0399,13.9421,13.9478,118673.2934
2011-10-07 09:40:00,24.23,24.26,24.16,24.24,150725.22568211786,13.9478,13.9651,13.9075,13.9536,150725.2257
2011-10-07 09:45:00,24.25,24.25,24.14,24.16,75464.0430063901,13.9593,13.9593,13.896,13.9075,75464.043
2011-10-07 09:50:00,24.16,24.29,24.1,24.25,91895.72979003956,13.9075,13.9824,13.873,13.9593,91895.7298
2011-10-07 09:55:00,24.25,24.37,24.25,24.32,67349.62977989654,13.9593,14.0284,13.9593,13.9996,67349.6298
2011-10-07 10:00:00,24.31,24.34,24.1,24.23,133989.24840247488,13.9939,14.0111,13.873,13.9478,133989.2484
2011-10-07 10:05:00,24.2,24.2,24.04,24.04,83984.17689420834,13.9306,13.9306,13.8384,13.8384,83984.1769
2011-10-07 10:10:00,24.03,24.14,23.99,24.14,91794.2996247084,13.8327,13.896,13.8097,13.896,91794.2996
2011-10-07 10:15:00,24.14,24.2,24.12,24.18,46252.155391013286,13.896,13.9306,13.8845,13.919,46252.1554
2011-10-07 10:20:00,24.17,24.19,24.11,24.19,59235.216553402985,13.9133,13.9248,13.8787,13.9248,59235.2166
2011-10-07 10:25:00,24.2,24.25,24.11,24.13,54265.13845217568,13.9306,13.9593,13.8787,13.8903,54265.1385
2011-10-07 10:30:00,24.13,24.22,24.12,24.16,53859.417790851,13.8903,13.9421,13.8845,13.9075,53859.4178
2011-10-07 10:35:00,24.16,24.16,24.01,24.01,65726.74713459783,13.9075,13.9075,13.8212,13.8212,65726.7471
2011-10-07 10:40:00,24.0,24.01,23.92,23.98,66335.32812658485,13.8154,13.8212,13.7694,13.8039,66335.3281
2011-10-07 10:45:00,23.97,24.0,23.92,23.98,91997.15995537072,13.7982,13.8154,13.7694,13.8039,91997.16
2011-10-07 10:50:00,23.98,24.1,23.98,24.04,103053.0479764682,13.8039,13.873,13.8039,13.8384,103053.048
2011-10-07 10:55:00,24.03,24.07,23.97,23.97,64205.294654630285,13.8327,13.8557,13.7982,13.7982,64205.2947
2011-10-07 11:00:00,23.97,23.99,23.93,23.96,39050.61365250025,13.7982,13.8097,13.7751,13.7924,39050.6137
2011-10-07 11:05:00,23.95,24.0,23.93,23.98,28603.306623389795,13.7866,13.8154,13.7751,13.8039,28603.3066
2011-10-07 11:10:00,23.99,23.99,23.86,23.86,37224.870676539205,13.8097,13.8097,13.7348,13.7348,37224.8707
2011-10-07 11:15:00,23.87,23.93,23.87,23.91,26676.13348209757,13.7406,13.7751,13.7406,13.7636,26676.1335
2011-10-07 11:20:00,23.9,23.93,23.81,23.93,33877.67522061061,13.7579,13.7751,13.7061,13.7751,33877.6752
2011-10-07 11:25:00,23.93,23.96,23.9,23.94,23024.64753017548,13.7751,13.7924,13.7579,13.7809,23024.6475
2011-10-07 11:30:00,23.95,24.01,23.88,23.91,43310.68059640937,13.7866,13.8212,13.7463,13.7636,43310.6806
2011-10-07 11:35:00,23.9,23.91,23.81,23.83,15214.524799675424,13.7579,13.7636,13.7061,13.7176,15214.5248
2011-10-07 11:40:00,23.84,23.99,23.84,23.93,18561.720255604017,13.7233,13.8097,13.7233,13.7751,18561.7203
2011-10-07 11:45:00,23.93,24.0,23.88,23.88,21097.474388883253,13.7751,13.8154,13.7463,13.7463,21097.4744
2011-10-07 11:50:00,23.89,23.93,23.87,23.93,17445.988436961154,13.7521,13.7751,13.7406,13.7751,17445.9884
2011-10-07 11:55:00,23.94,23.96,23.89,23.96,29110.457450045644,13.7809,13.7924,13.7521,13.7924,29110.4575
2011-10-07 12:00:00,23.97,23.97,23.76,23.88,124150.52236535144,13.7982,13.7982,13.6773,13.7463,124150.5224
2011-10-07 12:05:00,23.88,23.95,23.86,23.94,47875.038036312,13.7463,13.7866,13.7348,13.7809,47875.038
2011-10-07 12:10:00,23.94,23.96,23.8,23.9,73131.1492037732,13.7809,13.7924,13.7003,13.7579,73131.1492
2011-10-07 12:15:00,23.91,23.92,23.65,23.65,60756.66903337053,13.7636,13.7694,13.6139,13.6139,60756.669
2011-10-07 12:20:00,23.66,23.72,23.57,23.67,74551.17151840958,13.6197,13.6542,13.5679,13.6255,74551.1715
2011-10-07 12:25:00,23.67,23.78,23.6,23.76,57206.61324677959,13.6255,13.6888,13.5852,13.6773,57206.6132
2011-10-07 12:30:00,23.75,23.75,23.65,23.69,65726.74713459783,13.6715,13.6715,13.6139,13.637,65726.7471
2011-10-07 12:35:00,23.69,23.76,23.66,23.67,36514.85951922102,13.637,13.6773,13.6197,13.6255,36514.8595
2011-10-07 12:40:00,23.67,23.7,23.55,23.57,89359.97565676032,13.6255,13.6427,13.5564,13.5679,89359.9757
2011-10-07 12:45:00,23.55,23.64,23.55,23.6,54772.28927883152,13.5564,13.6082,13.5564,13.5852,54772.2893
2011-10-07 12:50:00,23.6,23.64,23.51,23.54,65828.177299929,13.5852,13.6082,13.5334,13.5506,65828.1773
2011-10-07 12:55:00,23.54,23.54,23.44,23.5,38543.462825844406,13.5506,13.5506,13.4931,13.5276,38543.4628
2011-10-07 13:00:00,23.49,23.56,23.47,23.53,35804.84836190283,13.5218,13.5621,13.5103,13.5449,35804.8484
2011-10-07 13:05:00,23.53,23.54,23.42,23.46,26371.842986104068,13.5449,13.5506,13.4816,13.5046,26371.843
2011-10-07 13:10:00,23.47,23.55,23.45,23.55,32761.943401967743,13.5103,13.5564,13.4988,13.5564,32761.9434
2011-10-07 13:15:00,23.56,23.6,23.52,23.52,18663.150420935188,13.5621,13.5852,13.5391,13.5391,18663.1504
2011-10-07 13:20:00,23.52,23.57,23.5,23.56,26878.99381275992,13.5391,13.5679,13.5276,13.5621,26878.9938
2011-10-07 13:25:00,23.56,23.62,23.55,23.57,17851.70909828583,13.5621,13.5967,13.5564,13.5679,17851.7091
2011-10-07 13:30:00,23.57,23.57,23.52,23.53,10345.876863779287,13.5679,13.5679,13.5391,13.5449,10345.8769
2011-10-07 13:35:00,23.53,23.53,23.47,23.48,11461.608682422151,13.5449,13.5449,13.5103,13.5161,11461.6087
2011-10-07 13:40:00,23.47,23.49,23.42,23.42,11360.178517090982,13.5103,13.5218,13.4816,13.4816,11360.1785
2011-10-07 13:45:00,23.43,23.51,23.42,23.48,27284.714474084594,13.4873,13.5334,13.4816,13.5161,27284.7145
2011-10-07 13:50:00,23.47,23.5,23.44,23.5,9128.714879805257,13.5103,13.5276,13.4931,13.5276,9128.7149
2011-10-07 13:55:00,23.49,23.6,23.49,23.59,12171.61983974034,13.5218,13.5852,13.5218,13.5794,12171.6198
2011-10-07 14:00:00,23.57,23.66,23.57,23.65,15620.245461000102,13.5679,13.6197,13.5679,13.6139,15620.2455
2011-10-07 14:05:00,23.66,23.7,23.65,23.7,12983.061162389697,13.6197,13.6427,13.6139,13.6427,12983.0612
2011-10-07 14:10:00,23.69,23.71,23.64,23.65,9838.72603712344,13.637,13.6485,13.6082,13.6139,9838.726
2011-10-07 14:15:00,23.64,23.71,23.63,23.68,34080.53555127295,13.6082,13.6485,13.6024,13.6312,34080.5356
2011-10-07 14:20:00,23.69,23.87,23.69,23.82,51425.09382290293,13.637,13.7406,13.637,13.7118,51425.0938
2011-10-07 14:25:00,23.82,23.9,23.75,23.76,59133.78638807181,13.7118,13.7579,13.6715,13.6773,59133.7864
2011-10-07 14:30:00,23.76,23.78,23.71,23.75,29617.60827670149,13.6773,13.6888,13.6485,13.6715,29617.6083
2011-10-07 14:35:00,23.75,23.86,23.75,23.79,38543.462825844406,13.6715,13.7348,13.6715,13.6945,38543.4628
2011-10-07 14:40:00,23.79,23.79,23.65,23.65,40977.78679379248,13.6945,13.6945,13.6139,13.6139,40977.7868
2011-10-07 14:45:00,23.67,23.76,23.66,23.7,39760.62480981844,13.6255,13.6773,13.6197,13.6427,39760.6248
2011-10-07 14:50:00,23.71,23.76,23.67,23.71,31646.211583324883,13.6485,13.6773,13.6255,13.6485,31646.2116
2011-10-07 14:55:00,23.71,23.8,23.7,23.74,25256.111167461204,13.6485,13.7003,13.6427,13.6658,25256.1112
2011-10-07 15:00:00,23.73,23.79,23.68,23.68,39050.61365250025,13.66,13.6945,13.6312,13.6312,39050.6137
2011-10-07 15:05:00,23.68,23.78,23.68,23.76,32559.08307130541,13.6312,13.6888,13.6312,13.6773,32559.0831
2011-10-07 15:10:00,23.75,23.8,23.71,23.77,35297.69753524698,13.6715,13.7003,13.6485,13.683,35297.6975
2011-10-07 15:15:00,23.77,23.91,23.76,23.84,54569.42894816919,13.683,13.7636,13.6773,13.7233,54569.4289
2011-10-07 15:20:00,23.84,23.98,23.84,23.98,32051.93224464956,13.7233,13.8039,13.7233,13.8039,32051.9322
2011-10-07 15:25:00,23.98,24.06,23.94,24.04,64306.724819961455,13.8039,13.85,13.7809,13.8384,64306.7248
2011-10-07 15:30:00,24.04,24.08,23.99,23.99,74145.4508570849,13.8384,13.8615,13.8097,13.8097,74145.4509
2011-10-07 15:35:00,24.0,24.02,23.92,23.92,39659.19464448728,13.8154,13.8269,13.7694,13.7694,39659.1946
2011-10-07 15:40:00,23.91,23.93,23.81,23.91,81854.14342225378,13.7636,13.7751,13.7061,13.7636,81854.1434
2011-10-07 15:45:00,23.92,23.94,23.84,23.85,125773.40501065017,13.7694,13.7809,13.7233,13.7291,125773.405
2011-10-07 15:50:00,23.85,23.87,23.64,23.76,177299.92899888428,13.7291,13.7406,13.6082,13.6773,177299.929
2011-10-07 15:55:00,23.76,23.79,23.66,23.7,296277.5129323461,13.6773,13.6945,13.6197,13.6427,296277.5129
2011-10-10 09:30:00,24.33,24.48,24.32,24.42,80129.8306116239,14.0054,14.0917,13.9996,14.0572,80129.8306
2011-10-10 09:35:00,24.43,24.53,24.4,24.5,42499.23927376002,14.063,14.1205,14.0457,14.1032,42499.2393
2011-10-10 09:40:00,24.52,24.58,24.4,24.4,36514.85951922102,14.1148,14.1493,14.0457,14.0457,36514.8595
2011-10-10 09:45:00,24.41,24.47,24.32,24.32,107820.26574703316,14.0514,14.086,13.9996,13.9996,107820.2657
2011-10-10 09:50:00,24.33,24.43,24.33,24.41,57409.47357744193,14.0054,14.063,14.0054,14.0514,57409.4736
2011-10-10 09:55:00,24.41,24.55,24.4,24.52,27994.72563140278,14.0514,14.132,14.0457,14.1148,27994.7256
2011-10-10 10:00:00,24.51,24.56,24.46,24.53,60756.66903337053,14.109,14.1378,14.0802,14.1205,60756.669
2011-10-10 10:05:00,24.52,24.63,24.49,24.61,80636.98143827975,14.1148,14.1781,14.0975,14.1666,80636.9814
2011-10-10 10:10:00,24.62,24.81,24.62,24.75,93112.8917740136,14.1723,14.2817,14.1723,14.2472,93112.8918
2011-10-10 10:15:00,24.74,24.76,24.71,24.74,30226.189268688508,14.2414,14.2529,14.2241,14.2414,30226.1893
2011-10-10 10:20:00,24.74,24.79,24.71,24.73,34384.826047266455,14.2414,14.2702,14.2241,14.2356,34384.826
2011-10-10 10:25:00,24.72,24.72,24.65,24.65,25458.97149812354,14.2299,14.2299,14.1896,14.1896,25458.9715
2011-10-10 10:30:00,24.66,24.67,24.61,24.64,33877.67522061061,14.1953,14.2011,14.1666,14.1838,33877.6752
2011-10-10 10:35:00,24.64,24.65,24.61,24.61,36007.70869256517,14.1838,14.1896,14.1666,14.1666,36007.7087
2011-10-10 10:40:00,24.61,24.63,24.58,24.6,29414.74794603915,14.1666,14.1781,14.1493,14.1608,29414.7479
2011-10-10 10:45:00,24.62,24.69,24.61,24.64,32761.943401967743,14.1723,14.2126,14.1666,14.1838,32761.9434
2011-10-10 10:50:00,24.63,24.63,24.59,24.61,21807.48554620144,14.1781,14.1781,14.1551,14.1666,21807.4855
2011-10-10 10:55:00,24.6,24.6,24.55,24.57,21097.474388883253,14.1608,14.1608,14.132,14.1435,21097.4744
2011-10-10 11:00:00,24.58,24.63,24.57,24.59,50309.36200426007,14.1493,14.1781,14.1435,14.1551,50309.362
2011-10-10 11:05:00,24.59,24.6,24.5,24.51,33674.81488994827,14.1551,14.1608,14.1032,14.109,33674.8149
2011-10-10 11:10:00,24.51,24.53,24.48,24.52,21401.764884876764,14.109,14.1205,14.0917,14.1148,21401.7649
2011-10-10 11:15:00,24.52,24.54,24.49,24.53,14098.79298103256,14.1148,14.1263,14.0975,14.1205,14098.793
2011-10-10 11:20:00,24.53,24.56,24.47,24.48,45643.57439902627,14.1205,14.1378,14.086,14.0917,45643.5744
2011-10-10 11:25:00,24.48,24.5,24.46,24.5,13084.491327720863,14.0917,14.1032,14.0802,14.1032,13084.4913
2011-10-10 11:30:00,24.51,24.54,24.49,24.52,31950.50207931839,14.109,14.1263,14.0975,14.1148,31950.5021
2011-10-10 11:35:00,24.53,24.56,24.52,24.56,10345.876863779287,14.1205,14.1378,14.1148,14.1378,10345.8769
2011-10-10 11:40:00,24.55,24.59,24.54,24.58,11258.748351759814,14.132,14.1551,14.1263,14.1493,11258.7484
2011-10-10 11:45:00,24.58,24.59,24.52,24.52,24546.10001014301,14.1493,14.1551,14.1148,14.1148,24546.1
2011-10-10 11:50:00,24.52,24.53,24.48,24.49,11765.89917841566,14.1148,14.1205,14.0917,14.0975,11765.8992
2011-10-10 11:55:00,24.49,24.56,24.49,24.55,14301.653311694898,14.0975,14.1378,14.0975,14.132,14301.6533
2011-10-10 12:00:00,24.55,24.59,24.54,24.59,14605.943807688407,14.132,14.1551,14.1263,14.1551,14605.9438
2011-10-10 12:05:00,24.6,24.66,24.58,24.61,73942.59052642256,14.1608,14.1953,14.1493,14.1666,73942.5905
2011-10-10 12:10:00,24.6,24.69,24.6,24.69,32254.79257531189,14.1608,14.2126,14.1608,14.2126,32254.7926
2011-10-10 12:15:00,24.68,24.68,24.64,24.66,18257.42975961051,14.2069,14.2069,14.1838,14.1953,18257.4298
2011-10-10 12:20:00,24.66,24.68,24.63,24.66,6491.530581194847,14.1953,14.2069,14.1781,14.1953,6491.5306
2011-10-10 12:25:00,24.67,24.68,24.62,24.62,15823.10579166244,14.2011,14.2069,14.1723,14.1723,15823.1058
2011-10-10 12:30:00,24.63,24.63,24.61,24.62,15214.524799675424,14.1781,14.1781,14.1666,14.1723,15214.5248
2011-10-10 12:35:00,24.62,24.65,24.61,24.61,13490.21198904554,14.1723,14.1896,14.1666,14.1666,13490.212
2011-10-10 12:40:00,24.61,24.73,24.61,24.65,92402.8806166954,14.1666,14.2356,14.1666,14.1896,92402.8806
2011-10-10 12:45:00,24.64,24.64,24.61,24.61,18054.56942894817,14.1838,14.1838,14.1666,14.1666,18054.5694
2011-10-10 12:50:00,24.61,24.63,24.58,24.59,14301.653311694898,14.1666,14.1781,14.1493,14.1551,14301.6533
2011-10-10 12:55:00,24.58,24.62,24.58,24.6,11157.318186428643,14.1493,14.1723,14.1493,14.1608,11157.3182
2011-10-10 13:00:00,24.6,24.65,24.59,24.65,16431.686783649457,14.1608,14.1896,14.1551,14.1896,16431.6868
2011-10-10 13:05:00,24.66,24.67,24.63,24.67,20488.89339689624,14.1953,14.2011,14.1781,14.2011,20488.8934
2011-10-10 13:10:00,24.67,24.69,24.66,24.66,7911.552895831221,14.2011,14.2126,14.1953,14.1953,7911.5529
2011-10-10 13:15:00,24.66,24.69,24.64,24.69,13997.36281570139,14.1953,14.2126,14.1838,14.2126,13997.3628
2011-10-10 13:20:00,24.69,24.75,24.69,24.74,31849.07191398722,14.2126,14.2472,14.2126,14.2414,31849.0719
2011-10-10 13:25:00,24.74,24.76,24.72,24.72,12273.050005071507,14.2414,14.2529,14.2299,14.2299,12273.05
2011-10-10 13:30:00,24.72,24.73,24.67,24.69,16735.977279642964,14.2299,14.2356,14.2011,14.2126,16735.9773
2011-10-10 13:35:00,24.69,24.7,24.67,24.69,12475.910335733848,14.2126,14.2184,14.2011,14.2126,12475.9103
2011-10-10 13:40:00,24.69,24.72,24.65,24.67,16735.977279642964,14.2126,14.2299,14.1896,14.2011,16735.9773
2011-10-10 13:45:00,24.67,24.69,24.66,24.67,13490.21198904554,14.2011,14.2126,14.1953,14.2011,13490.212
2011-10-10 13:50:00,24.67,24.67,24.6,24.61,22517.496703519628,14.2011,14.2011,14.1608,14.1666,22517.4967
2011-10-10 13:55:00,24.6,24.64,24.56,24.61,35196.26736991581,14.1608,14.1838,14.1378,14.1666,35196.2674
2011-10-10 14:00:00,24.6,24.62,24.56,24.59,8012.983061162389,14.1608,14.1723,14.1378,14.1551,8012.9831
2011-10-10 14:05:00,24.59,24.59,24.51,24.53,22010.34587686378,14.1551,14.1551,14.109,14.1205,22010.3459
2011-10-10 14:10:00,24.52,24.59,24.52,24.59,17648.84876762349,14.1148,14.1551,14.1148,14.1551,17648.8488
2011-10-10 14:15:00,24.59,24.6,24.58,24.59,18967.440916928696,14.1551,14.1608,14.1493,14.1551,18967.4409
2011-10-10 14:20:00,24.59,24.64,24.57,24.63,17648.84876762349,14.1551,14.1838,14.1435,14.1781,17648.8488
2011-10-10 14:25:00,24.64,24.65,24.61,24.61,11563.038847753322,14.1838,14.1896,14.1666,14.1666,11563.0388
2011-10-10 14:30:00,24.62,24.64,24.59,24.61,18967.440916928696,14.1723,14.1838,14.1551,14.1666,18967.4409
2011-10-10 14:35:00,24.6,24.62,24.56,24.56,21807.48554620144,14.1608,14.1723,14.1378,14.1378,21807.4855
2011-10-10 14:40:00,24.55,24.58,24.55,24.57,18561.720255604017,14.132,14.1493,14.132,14.1435,18561.7203
2011-10-10 14:45:00,24.57,24.59,24.53,24.53,19981.74257024039,14.1435,14.1551,14.1205,14.1205,19981.7426
2011-10-10 14:50:00,24.53,24.56,24.53,24.53,21706.05538087027,14.1205,14.1378,14.1205,14.1205,21706.0554
2011-10-10 14:55:00,24.53,24.54,24.49,24.52,22618.926868850795,14.1205,14.1263,14.0975,14.1148,22618.9269
2011-10-10 15:00:00,24.5,24.52,24.49,24.49,21503.19505020793,14.1032,14.1148,14.0975,14.0975,21503.1951
2011-10-10 15:05:00,24.49,24.49,24.43,24.45,34587.6863779288,14.0975,14.0975,14.063,14.0745,34587.6864
2011-10-10 15:10:00,24.45,24.47,24.37,24.38,29414.74794603915,14.0745,14.086,14.0284,14.0342,29414.7479
2011-10-10 15:15:00,24.39,24.45,24.39,24.43,27791.86530074044,14.0399,14.0745,14.0399,14.063,27791.8653
2011-10-10 15:20:00,24.43,24.43,24.27,24.28,50816.51283091591,14.063,14.063,13.9708,13.9766,50816.5128
2011-10-10 15:25:00,24.28,24.39,24.27,24.34,51323.66365757176,13.9766,14.0399,13.9708,14.0111,51323.6637
2011-10-10 15:30:00,24.34,24.48,24.3,24.45,81042.70209960442,14.0111,14.0917,13.9881,14.0745,81042.7021
2011-10-10 15:35:00,24.46,24.47,24.39,24.47,65625.31696926666,14.0802,14.086,14.0399,14.086,65625.317
2011-10-10 15:40:00,24.46,24.6,24.42,24.6,98995.84136322142,14.0802,14.1608,14.0572,14.1608,98995.8414
2011-10-10 15:45:00,24.6,24.65,24.6,24.64,110457.45004564358,14.1608,14.1896,14.1608,14.1838,110457.45
2011-10-10 15:50:00,24.65,24.75,24.65,24.75,126381.9860026372,14.1896,14.2472,14.1896,14.2472,126381.986
2011-10-10 15:55:00,24.74,24.78,24.7,24.78,217669.13480068973,14.2414,14.2644,14.2184,14.2644,217669.1348
2011-10-11 09:30:00,24.45,24.54,24.35,24.51,44629.272745714574,14.0745,14.1263,14.0169,14.109,44629.2727
2011-10-11 09:35:00,24.49,24.55,24.42,24.47,71001.11573181865,14.0975,14.132,14.0572,14.086,71001.1157
2011-10-11 09:40:00,24.48,24.52,24.34,24.49,72421.13804645502,14.0917,14.1148,14.0111,14.0975,72421.138
2011-10-11 09:45:00,24.49,24.69,24.44,24.69,104168.77979511108,14.0975,14.2126,14.0687,14.2126,104168.7798
2011-10-11 09:50:00,24.68,24.82,24.68,24.82,117658.9917841566,14.2069,14.2875,14.2069,14.2875,117658.9918
2011-10-11 09:55:00,24.82,24.83,24.79,24.82,43209.2504310782,14.2875,14.2932,14.2702,14.2875,43209.2504
2011-10-11 10:00:00,24.81,24.82,24.65,24.69,110558.88021097476,14.2817,14.2875,14.1896,14.2126,110558.8802
2011-10-11 10:05:00,24.69,24.76,24.68,24.76,43412.11076174054,14.2126,14.2529,14.2069,14.2529,43412.1108
2011-10-11 10:10:00,24.77,24.84,24.77,24.82,48787.909524292525,14.2587,14.299,14.2587,14.2875,48787.9095
2011-10-11 10:15:00,24.82,24.87,24.78,24.82,46353.58555634446,14.2875,14.3162,14.2644,14.2875,46353.5856
2011-10-11 10:20:00,24.82,24.94,24.79,24.93,87128.5120194746,14.2875,14.3565,14.2702,14.3508,87128.512
2011-10-11 10:25:00,24.92,24.97,24.88,24.96,53250.83679886398,14.345,14.3738,14.322,14.368,53250.8368
2011-10-11 10:30:00,24.96,24.99,24.92,24.96,44223.5520843899,14.368,14.3853,14.345,14.368,44223.5521
2011-10-11 10:35:00,24.95,24.96,24.88,24.94,43209.2504310782,14.3623,14.368,14.322,14.3565,43209.2504
2011-10-11 10:40:00,24.95,25.04,24.89,25.04,51526.5239882341,14.3623,14.4141,14.3277,14.4141,51526.524
2011-10-11 10:45:00,25.04,25.08,25.02,25.04,52845.116137539306,14.4141,14.4371,14.4026,14.4141,52845.1161
2011-10-11 10:50:00,25.05,25.06,24.96,24.97,40977.78679379248,14.4198,14.4256,14.368,14.3738,40977.7868
2011-10-11 10:55:00,24.97,24.97,24.92,24.95,35601.98803124049,14.3738,14.3738,14.345,14.3623,35601.988
2011-10-11 11:00:00,24.95,25.03,24.94,25.02,45542.1442336951,14.3623,14.4083,14.3565,14.4026,45542.1442
2011-10-11 11:05:00,25.01,25.02,24.94,24.99,35906.278527234,14.3968,14.4026,14.3565,14.3853,35906.2785
2011-10-11 11:10:00,24.99,25.03,24.95,24.95,38847.75332183792,14.3853,14.4083,14.3623,14.3623,38847.7533
2011-10-11 11:15:00,24.95,24.95,24.82,24.85,67552.49011055888,14.3623,14.3623,14.2875,14.3047,67552.4901
2011-10-11 11:20:00,24.85,24.85,24.8,24.82,34993.40703925347,14.3047,14.3047,14.2759,14.2875,34993.407
2011-10-11 11:25:00,24.82,24.87,24.79,24.84,24444.669844811848,14.2875,14.3162,14.2702,14.299,24444.6698
2011-10-11 11:30:00,24.84,24.93,24.84,24.93,25256.111167461204,14.299,14.3508,14.299,14.3508,25256.1112
2011-10-11 11:35:00,24.92,24.93,24.89,24.93,13997.36281570139,14.345,14.3508,14.3277,14.3508,13997.3628
2011-10-11 11:40:00,24.93,25.0,24.9,25.0,30429.04959935085,14.3508,14.3911,14.3335,14.3911,30429.0496
2011-10-11 11:45:00,24.99,25.0,24.93,24.93,25864.69215944822,14.3853,14.3911,14.3508,14.3508,25864.6922
2011-10-11 11:50:00,24.93,24.95,24.86,24.95,40064.91530581195,14.3508,14.3623,14.3105,14.3623,40064.9153
2011-10-11 11:55:00,24.94,25.1,24.94,25.09,98590.12070189674,14.3565,14.4486,14.3565,14.4429,98590.1207
2011-10-11 12:00:00,25.1,25.11,25.04,25.05,56090.88142813673,14.4486,14.4544,14.4141,14.4198,56090.8814
2011-10-11 12:05:00,25.04,25.11,25.04,25.11,27791.86530074044,14.4141,14.4544,14.4141,14.4544,27791.8653
2011-10-11 12:10:00,25.11,25.17,25.09,25.15,84085.60705953951,14.4544,14.4889,14.4429,14.4774,84085.6071
2011-10-11 12:15:00,25.15,25.16,25.11,25.12,66943.90911857186,14.4774,14.4832,14.4544,14.4601,66943.9091
2011-10-11 12:20:00,25.12,25.12,25.09,25.11,24850.39050613653,14.4601,14.4601,14.4429,14.4544,24850.3905
2011-10-11 12:25:00,25.1,25.11,25.06,25.08,29820.46860736383,14.4486,14.4544,14.4256,14.4371,29820.4686
2011-10-11 12:30:00,25.07,25.09,24.98,25.0,29921.898772695,14.4314,14.4429,14.3796,14.3911,29921.8988
2011-10-11 12:35:00,25.01,25.06,24.93,24.95,42803.52976975353,14.3968,14.4256,14.3508,14.3623,42803.5298
2011-10-11 12:40:00,24.94,24.94,24.89,24.94,35601.98803124049,14.3565,14.3565,14.3277,14.3565,35601.988
2011-10-11 12:45:00,24.94,24.96,24.85,24.87,23328.938026168984,14.3565,14.368,14.3047,14.3162,23328.938
2011-10-11 12:50:00,24.86,24.89,24.85,24.89,29921.898772695,14.3105,14.3277,14.3047,14.3277,29921.8988
2011-10-11 12:55:00,24.89,24.94,24.88,24.94,28096.15579673395,14.3277,14.3565,14.322,14.3565,28096.1558
2011-10-11 13:00:00,24.93,24.98,24.89,24.89,19170.30124759104,14.3508,14.3796,14.3277,14.3277,19170.3012
2011-10-11 13:05:00,24.89,24.95,24.87,24.94,44223.5520843899,14.3277,14.3623,14.3162,14.3565,44223.5521
2011-10-11 13:10:00,24.95,24.95,24.82,24.84,34993.40703925347,14.3623,14.3623,14.2875,14.299,34993.407
2011-10-11 13:15:00,24.85,24.94,24.85,24.92,50917.94299624708,14.3047,14.3565,14.3047,14.345,50917.943
2011-10-11 13:20:00,24.92,24.98,24.92,24.93,20894.614058220915,14.345,14.3796,14.345,14.3508,20894.6141
2011-10-11 13:25:00,24.92,24.99,24.88,24.96,29921.898772695,14.345,14.3853,14.322,14.368,29921.8988
2011-10-11 13:30:00,24.96,24.96,24.91,24.94,21300.3347195456,14.368,14.368,14.3393,14.3565,21300.3347
2011-10-11 13:35:00,24.93,24.99,24.9,24.9,23937.519018156,14.3508,14.3853,14.3335,14.3335,23937.519
2011-10-11 13:40:00,24.9,24.92,24.87,24.88,20590.323562227408,14.3335,14.345,14.3162,14.322,20590.3236
2011-10-11 13:45:00,24.89,24.94,24.8,24.83,38847.75332183792,14.3277,14.3565,14.2759,14.2932,38847.7533
2011-10-11 13:50:00,24.83,24.96,24.83,24.96,46556.4458870068,14.2932,14.368,14.2932,14.368,46556.4459
2011-10-11 13:55:00,24.96,24.99,24.94,24.98,23937.519018156,14.368,14.3853,14.3565,14.3796,23937.519
2011-10-11 14:00:00,24.99,24.99,24.89,24.89,24951.820671467696,14.3853,14.3853,14.3277,14.3277,24951.8207
2011-10-11 14:05:00,24.89,24.89,24.83,24.84,31037.630591337864,14.3277,14.3277,14.2932,14.299,31037.6306
2011-10-11 14:10:00,24.84,24.89,24.84,24.86,22720.357034181965,14.299,14.3277,14.299,14.3105,22720.357
2011-10-11 14:15:00,24.85,24.91,24.84,24.86,31240.490922000205,14.3047,14.3393,14.299,14.3105,31240.4909
2011-10-11 14:20:00,24.87,24.89,24.75,24.79,42397.809108428846,14.3162,14.3277,14.2472,14.2702,42397.8091
2011-10-11 14:25:00,24.8,24.83,24.76,24.77,32559.08307130541,14.2759,14.2932,14.2529,14.2587,32559.0831
2011-10-11 14:30:00,24.78,24.84,24.75,24.82,48990.76985495487,14.2644,14.299,14.2472,14.2875,48990.7699
2011-10-11 14:35:00,24.82,24.82,24.75,24.77,37732.02150319505,14.2875,14.2875,14.2472,14.2587,37732.0215
2011-10-11 14:40:00,24.76,24.8,24.75,24.77,30124.759103357337,14.2529,14.2759,14.2472,14.2587,30124.7591
2011-10-11 14:45:00,24.77,24.78,24.71,24.72,31443.35125266254,14.2587,14.2644,14.2241,14.2299,31443.3513
2011-10-11 14:50:00,24.72,24.75,24.7,24.7,36717.71984988335,14.2299,14.2472,14.2184,14.2184,36717.7198
2011-10-11 14:55:00,24.7,24.82,24.7,24.79,48382.18886296784,14.2184,14.2875,14.2184,14.2702,48382.1889
2011-10-11 15:00:00,24.78,24.88,24.78,24.86,52439.395476214624,14.2644,14.322,14.2644,14.3105,52439.3955
2011-10-11 15:05:00,24.87,24.92,24.82,24.89,39354.90414849376,14.3162,14.345,14.2875,14.3277,39354.9041
2011-10-11 15:10:00,24.89,24.92,24.85,24.92,24343.23967948068,14.3277,14.345,14.3047,14.345,24343.2397
2011-10-11 15:15:00,24.92,24.93,24.85,24.87,43817.83142306522,14.345,14.3508,14.3047,14.3162,43817.8314
2011-10-11 15:20:00,24.87,24.87,24.82,24.84,60858.0991987017,14.3162,14.3162,14.2875,14.299,60858.0992
2011-10-11 15:25:00,24.84,24.89,24.79,24.81,79825.54011563039,14.299,14.3277,14.2702,14.2817,79825.5401
2011-10-11 15:30:00,24.81,24.94,24.81,24.91,118774.72360279948,14.2817,14.3565,14.2817,14.3393,118774.7236
2011-10-11 15:35:00,24.92,24.97,24.87,24.92,78811.2384623187,14.345,14.3738,14.3162,14.345,78811.2385
2011-10-11 15:40:00,24.93,24.96,24.88,24.91,87838.52317679278,14.3508,14.368,14.322,14.3393,87838.5232
2011-10-11 15:45:00,24.91,24.96,24.85,24.87,93721.4727660006,14.3393,14.368,14.3047,14.3162,93721.4728
2011-10-11 15:50:00,24.88,24.91,24.85,24.87,142205.09179429963,14.322,14.3393,14.3047,14.3162,142205.0918
2011-10-11 15:55:00,24.88,24.89,24.84,24.89,236839.4360482808,14.322,14.3277,14.299,14.3277,236839.436
2011-10-12 09:30:00,25.14,25.16,25.1,25.15,43209.2504310782,14.4717,14.4832,14.4486,14.4774,43209.2504
2011-10-12 09:35:00,25.14,25.17,25.06,25.11,36311.99918855868,14.4717,14.4889,14.4256,14.4544,36311.9992
2011-10-12 09:40:00,25.11,25.17,25.07,25.14,55989.45126280556,14.4544,14.4889,14.4314,14.4717,55989.4513
2011-10-12 09:45:00,25.15,25.2,25.08,25.1,76275.48432903945,14.4774,14.5062,14.4371,14.4486,76275.4843
2011-10-12 09:50:00,25.1,25.18,25.06,25.18,77188.35581701998,14.4486,14.4947,14.4256,14.4947,77188.3558
2011-10-12 09:55:00,25.18,25.19,25.06,25.17,85607.05953950706,14.4947,14.5004,14.4256,14.4889,85607.0595
2011-10-12 10:00:00,25.18,25.18,25.07,25.07,68161.0711025459,14.4947,14.4947,14.4314,14.4314,68161.0711
2011-10-12 10:05:00,25.06,25.14,25.05,25.11,61669.54052135105,14.4256,14.4717,14.4198,14.4544,61669.5405
2011-10-12 10:10:00,25.1,25.13,25.08,25.09,34283.395881935285,14.4486,14.4659,14.4371,14.4429,34283.3959
2011-10-12 10:15:00,25.1,25.19,25.09,25.17,39659.19464448728,14.4486,14.5004,14.4429,14.4889,39659.1946
2011-10-12 10:20:00,25.17,25.17,25.11,25.13,33979.10538594178,14.4889,14.4889,14.4544,14.4659,33979.1054
2011-10-12 10:25:00,25.13,25.19,25.12,25.18,51019.37316157825,14.4659,14.5004,14.4601,14.4947,51019.3732
2011-10-12 10:30:00,25.18,25.19,25.15,25.18,43614.97109240288,14.4947,14.5004,14.4774,14.4947,43614.9711
2011-10-12 10:35:00,25.17,25.29,25.17,25.26,42194.948777766505,14.4889,14.558,14.4889,14.5407,42194.9488
2011-10-12 10:40:00,25.27,25.27,25.22,25.22,40977.78679379248,14.5465,14.5465,14.5177,14.5177,40977.7868
2011-10-12 10:45:00,25.21,25.23,25.18,25.21,26168.982655441727,14.512,14.5235,14.4947,14.512,26168.9827
2011-10-12 10:50:00,25.21,25.21,25.1,25.14,52135.10498022112,14.512,14.512,14.4486,14.4717,52135.105
2011-10-12 10:55:00,25.15,25.19,25.15,25.17,29719.03844203266,14.4774,14.5004,14.4774,14.4889,29719.0384
2011-10-12 11:00:00,25.17,25.25,25.16,25.23,45846.43472968861,14.4889,14.535,14.4832,14.5235,45846.4347
2011-10-12 11:05:00,25.23,25.28,25.21,25.27,23126.077695506643,14.5235,14.5522,14.512,14.5465,23126.0777
2011-10-12 11:10:00,25.28,25.29,25.24,25.27,26270.412820772897,14.5522,14.558,14.5292,14.5465,26270.4128
2011-10-12 11:15:00,25.27,25.37,25.27,25.35,79926.97028096156,14.5465,14.6041,14.5465,14.5925,79926.9703
2011-10-12 11:20:00,25.34,25.38,25.33,25.35,58322.34506542246,14.5868,14.6098,14.581,14.5925,58322.3451
2011-10-12 11:25:00,25.35,25.42,25.35,25.41,64306.724819961455,14.5925,14.6328,14.5925,14.6271,64306.7248
2011-10-12 11:30:00,25.41,25.49,25.4,25.49,69986.81407850694,14.6271,14.6731,14.6213,14.6731,69986.8141
2011-10-12 11:35:00,25.49,25.49,25.44,25.44,33471.95455928593,14.6731,14.6731,14.6443,14.6443,33471.9546
2011-10-12 11:40:00,25.44,25.47,25.42,25.44,55178.00994015621,14.6443,14.6616,14.6328,14.6443,55178.0099
2011-10-12 11:45:00,25.45,25.45,25.37,25.37,44020.69175372756,14.6501,14.6501,14.6041,14.6041,44020.6918
2011-10-12 11:50:00,25.37,25.41,25.33,25.39,32863.37356729891,14.6041,14.6271,14.581,14.6156,32863.3736
2011-10-12 11:55:00,25.39,25.42,25.37,25.38,51019.37316157825,14.6156,14.6328,14.6041,14.6098,51019.3732
2011-10-12 12:00:00,25.39,25.43,25.39,25.42,17243.128106298813,14.6156,14.6386,14.6156,14.6328,17243.1281
2011-10-12 12:05:00,25.42,25.44,25.39,25.4,42803.52976975353,14.6328,14.6443,14.6156,14.6213,42803.5298
2011-10-12 12:10:00,25.39,25.43,25.37,25.43,38949.18348716908,14.6156,14.6386,14.6041,14.6386,38949.1835
2011-10-12 12:15:00,25.42,25.45,25.42,25.44,32761.943401967743,14.6328,14.6501,14.6328,14.6443,32761.9434
2011-10-12 12:20:00,25.44,25.52,25.44,25.51,21198.904554214423,14.6443,14.6904,14.6443,14.6846,21198.9046
2011-10-12 12:25:00,25.51,25.52,25.46,25.52,38949.18348716908,14.6846,14.6904,14.6559,14.6904,38949.1835
2011-10-12 12:30:00,25.51,25.53,25.5,25.52,44933.563241708085,14.6846,14.6962,14.6789,14.6904,44933.5632
2011-10-12 12:35:00,25.52,25.56,25.51,25.55,31037.630591337864,14.6904,14.7134,14.6846,14.7077,31037.6306
2011-10-12 12:40:00,25.55,25.58,25.54,25.55,47063.59671366264,14.7077,14.7249,14.7019,14.7077,47063.5967
2011-10-12 12:45:00,25.54,25.54,25.5,25.51,27081.854143422253,14.7019,14.7019,14.6789,14.6846,27081.8541
2011-10-12 12:50:00,25.51,25.55,25.5,25.54,55786.59093214322,14.6846,14.7077,14.6789,14.7019,55786.5909
2011-10-12 12:55:00,25.54,25.54,25.48,25.48,32153.362409980728,14.7019,14.7019,14.6674,14.6674,32153.3624
2011-10-12 13:00:00,25.49,25.55,25.49,25.55,29820.46860736383,14.6731,14.7077,14.6731,14.7077,29820.4686
2011-10-12 13:05:00,25.56,25.57,25.5,25.51,26270.412820772897,14.7134,14.7192,14.6789,14.6846,26270.4128
2011-10-12 13:10:00,25.51,25.54,25.5,25.5,24343.23967948068,14.6846,14.7019,14.6789,14.6789,24343.2397
2011-10-12 13:15:00,25.5,25.5,25.47,25.48,28704.73678872097,14.6789,14.6789,14.6616,14.6674,28704.7368
2011-10-12 13:20:00,25.49,25.52,25.48,25.48,18764.580586266355,14.6731,14.6904,14.6674,14.6674,18764.5806
2011-10-12 13:25:00,25.48,25.49,25.45,25.47,18155.99959427934,14.6674,14.6731,14.6501,14.6616,18155.9996
2011-10-12 13:30:00,25.48,25.52,25.47,25.49,32051.93224464956,14.6674,14.6904,14.6616,14.6731,32051.9322
2011-10-12 13:35:00,25.49,25.52,25.48,25.52,24546.10001014301,14.6731,14.6904,14.6674,14.6904,24546.1
2011-10-12 13:40:00,25.51,25.52,25.49,25.52,29719.03844203266,14.6846,14.6904,14.6731,14.6904,29719.0384
2011-10-12 13:45:00,25.52,25.55,25.52,25.52,47773.60787098083,14.6904,14.7077,14.6904,14.6904,47773.6079
2011-10-12 13:50:00,25.52,25.54,25.46,25.48,22923.217364844302,14.6904,14.7019,14.6559,14.6674,22923.2174
2011-10-12 13:55:00,25.48,25.48,25.45,25.46,18358.85992494168,14.6674,14.6674,14.6501,14.6559,18358.8599
2011-10-12 14:00:00,25.47,25.49,25.44,25.46,51627.95415356527,14.6616,14.6731,14.6443,14.6559,51627.9542
2011-10-12 14:05:00,25.47,25.51,25.46,25.5,37630.59133786388,14.6616,14.6846,14.6559,14.6789,37630.5913
2011-10-12 14:10:00,25.51,25.52,25.49,25.51,27081.854143422253,14.6846,14.6904,14.6731,14.6846,27081.8541
2011-10-12 14:15:00,25.52,25.52,25.44,25.45,29313.31778070798,14.6904,14.6904,14.6443,14.6501,29313.3178
2011-10-12 14:20:00,25.45,25.48,25.43,25.46,38746.32315650675,14.6501,14.6674,14.6386,14.6559,38746.3232
2011-10-12 14:25:00,25.46,25.51,25.46,25.5,40977.78679379248,14.6559,14.6846,14.6559,14.6789,40977.7868
2011-10-12 14:30:00,25.5,25.56,25.49,25.54,49802.21117760422,14.6789,14.7134,14.6731,14.7019,49802.2112
2011-10-12 14:35:00,25.54,25.56,25.48,25.49,38847.75332183792,14.7019,14.7134,14.6674,14.6731,38847.7533
2011-10-12 14:40:00,25.5,25.53,25.48,25.49,42499.23927376002,14.6789,14.6962,14.6674,14.6731,42499.2393
2011-10-12 14:45:00,25.5,25.58,25.5,25.57,70899.68556648747,14.6789,14.7249,14.6789,14.7192,70899.6856
2011-10-12 14:50:00,25.56,25.57,25.53,25.53,62278.12151333807,14.7134,14.7192,14.6962,14.6962,62278.1215
2011-10-12 14:55:00,25.53,25.54,25.42,25.45,89157.11532609798,14.6962,14.7019,14.6328,14.6501,89157.1153
2011-10-12 15:00:00,25.44,25.48,25.38,25.38,58930.92605740947,14.6443,14.6674,14.6098,14.6098,58930.9261
2011-10-12 15:05:00,25.37,25.44,25.35,25.41,66741.04878790953,14.6041,14.6443,14.5925,14.6271,66741.0488
2011-10-12 15:10:00,25.41,25.46,25.37,25.41,64509.5851506238,14.6271,14.6559,14.6041,14.6271,64509.5852
2011-10-12 15:15:00,25.42,25.42,25.32,25.33,70392.53473983162,14.6328,14.6328,14.5753,14.581,70392.5347
2011-10-12 15:20:00,25.35,25.38,25.32,25.34,85404.19920884472,14.5925,14.6098,14.5753,14.5868,85404.1992
2011-10-12 15:25:00,25.34,25.43,25.31,25.41,75362.61284105893,14.5868,14.6386,14.5695,14.6271,75362.6128
2011-10-12 15:30:00,25.4,25.46,25.36,25.39,96358.65706461102,14.6213,14.6559,14.5983,14.6156,96358.6571
2011-10-12 15:35:00,25.39,25.48,25.34,25.46,117050.4107921696,14.6156,14.6674,14.5868,14.6559,117050.4108
2011-10-12 15:40:00,25.45,25.52,25.44,25.51,93518.61243533828,14.6501,14.6904,14.6443,14.6846,93518.6124
2011-10-12 15:45:00,25.51,25.51,25.31,25.34,220002.02860330665,14.6846,14.6846,14.5695,14.5868,220002.0286
2011-10-12 15:50:00,25.34,25.41,25.29,25.31,198397.40338776752,14.5868,14.6271,14.558,14.5695,198397.4034
2011-10-12 15:55:00,25.33,25.38,25.31,25.33,267674.20630895626,14.581,14.6098,14.5695,14.581,267674.2063
2011-10-13 09:30:00,25.05,25.12,25.0,25.06,65726.74713459783,14.4198,14.4601,14.3911,14.4256,65726.7471
2011-10-13 09:35:00,25.07,25.08,24.92,24.98,89867.12648341617,14.4314,14.4371,14.345,14.3796,89867.1265
2011-10-13 09:40:00,24.97,25.09,24.96,25.05,109443.14839233187,14.3738,14.4429,14.368,14.4198,109443.1484
2011-10-13 09:45:00,25.04,25.09,25.02,25.09,82564.15457957197,14.4141,14.4429,14.4026,14.4429,82564.1546
2011-10-13 09:50:00,25.09,25.1,25.02,25.04,114108.93599756568,14.4429,14.4486,14.4026,14.4141,114108.936
2011-10-13 09:55:00,25.04,25.04,24.97,25.02,61770.970686682216,14.4141,14.4141,14.3738,14.4026,61770.9707
2011-10-13 10:00:00,25.02,25.08,24.97,24.98,103357.3384724617,14.4026,14.4371,14.3738,14.3796,103357.3385
2011-10-13 10:05:00,24.99,25.02,24.97,24.99,65219.59630794198,14.3853,14.4026,14.3738,14.3853,65219.5963
2011-10-13 10:10:00,24.99,25.03,24.95,24.98,54569.42894816919,14.3853,14.4083,14.3623,14.3796,54569.4289
2011-10-13 10:15:00,24.98,25.04,24.9,24.91,155796.73394867632,14.3796,14.4141,14.3335,14.3393,155796.7339
2011-10-13 10:20:00,24.9,25.03,24.9,25.03,53960.847956182166,14.3335,14.4083,14.3335,14.4083,53960.848
2011-10-13 10:25:00,25.03,25.03,24.98,24.99,58119.48473476012,14.4083,14.4083,14.3796,14.3853,58119.4847
2011-10-13 10:30:00,24.98,25.06,24.97,25.04,34790.54670859114,14.3796,14.4256,14.3738,14.4141,34790.5467
2011-10-13 10:35:00,25.03,25.04,24.99,25.02,43513.540927071714,14.4083,14.4141,14.3853,14.4026,43513.5409
2011-10-13 10:40:00,25.01,25.05,25.0,25.02,91185.71863272136,14.3968,14.4198,14.3911,14.4026,91185.7186
2011-10-13 10:45:00,25.01,25.01,24.97,24.97,65321.02647327315,14.3968,14.3968,14.3738,14.3738,65321.0265
2011-10-13 10:50:00,25.0,25.01,24.97,24.99,48585.04919363018,14.3911,14.3968,14.3738,14.3853,48585.0492
2011-10-13 10:55:00,24.99,25.02,24.94,24.97,59235.216553402985,14.3853,14.4026,14.3565,14.3738,59235.2166
2011-10-13 11:00:00,24.97,25.03,24.95,25.03,89258.54549142915,14.3738,14.4083,14.3623,14.4083,89258.5455
2011-10-13 11:05:00,25.03,25.04,24.94,24.96,54265.13845217568,14.4083,14.4141,14.3565,14.368,54265.1385
2011-10-13 11:10:00,24.96,25.03,24.95,25.02,35804.84836190283,14.368,14.4083,14.3623,14.4026,35804.8484
2011-10-13 11:15:00,25.01,25.05,24.94,24.96,91388.57896338373,14.3968,14.4198,14.3565,14.368,91388.579
2011-10-13 11:20:00,24.96,25.09,24.96,25.09,45237.85373770159,14.368,14.4429,14.368,14.4429,45237.8537
2011-10-13 11:25:00,25.08,25.11,25.05,25.08,23937.519018156,14.4371,14.4544,14.4198,14.4371,23937.519
2011-10-13 11:30:00,25.08,25.17,25.05,25.12,53656.55746018866,14.4371,14.4889,14.4198,14.4601,53656.5575
2011-10-13 11:35:00,25.12,25.16,25.09,25.12,20083.17273557156,14.4601,14.4832,14.4429,14.4601,20083.1727
2011-10-13 11:40:00,25.13,25.17,25.1,25.14,39456.33431382493,14.4659,14.4889,14.4486,14.4717,39456.3343
2011-10-13 11:45:00,25.14,25.21,25.12,25.18,76376.91449437062,14.4717,14.512,14.4601,14.4947,76376.9145
2011-10-13 11:50:00,25.18,25.19,25.1,25.1,81042.70209960442,14.4947,14.5004,14.4486,14.4486,81042.7021
2011-10-13 11:55:00,25.1,25.16,25.09,25.09,20894.614058220915,14.4486,14.4832,14.4429,14.4429,20894.6141
2011-10-13 12:00:00,25.09,25.15,25.08,25.13,54975.14960949386,14.4429,14.4774,14.4371,14.4659,54975.1496
2011-10-13 12:05:00,25.14,25.15,25.11,25.14,31240.490922000205,14.4717,14.4774,14.4544,14.4717,31240.4909
2011-10-13 12:10:00,25.14,25.15,25.05,25.08,16938.837610305305,14.4717,14.4774,14.4198,14.4371,16938.8376
2011-10-13 12:15:00,25.08,25.1,25.04,25.07,11258.748351759814,14.4371,14.4486,14.4141,14.4314,11258.7484
2011-10-13 12:20:00,25.06,25.1,25.03,25.03,18663.150420935188,14.4256,14.4486,14.4083,14.4083,18663.1504
2011-10-13 12:25:00,25.03,25.03,24.95,24.95,33167.664063292425,14.4083,14.4083,14.3623,14.3623,33167.6641
2011-10-13 12:30:00,24.95,24.96,24.89,24.9,29414.74794603915,14.3623,14.368,14.3277,14.3335,29414.7479
2011-10-13 12:35:00,24.9,24.94,24.89,24.93,18561.720255604017,14.3335,14.3565,14.3277,14.3508,18561.7203
2011-10-13 12:40:00,24.93,24.94,24.89,24.93,18358.85992494168,14.3508,14.3565,14.3277,14.3508,18358.8599
2011-10-13 12:45:00,24.93,25.03,24.92,25.02,65726.74713459783,14.3508,14.4083,14.345,14.4026,65726.7471
2011-10-13 12:50:00,25.02,25.07,25.01,25.06,69783.95374784461,14.4026,14.4314,14.3968,14.4256,69783.9537
2011-10-13 12:55:00,25.06,25.12,25.06,25.1,31950.50207931839,14.4256,14.4601,14.4256,14.4486,31950.5021
2011-10-13 13:00:00,25.09,25.14,25.09,25.14,79014.09879298104,14.4429,14.4717,14.4429,14.4717,79014.0988
2011-10-13 13:05:00,25.14,25.23,25.1,25.22,55989.45126280556,14.4717,14.5235,14.4486,14.5177,55989.4513
2011-10-13 13:10:00,25.22,25.3,25.22,25.23,81854.14342225378,14.5177,14.5638,14.5177,14.5235,81854.1434
2011-10-13 13:15:00,25.22,25.23,25.14,25.15,41383.50745511715,14.5177,14.5235,14.4717,14.4774,41383.5075
2011-10-13 13:20:00,25.16,25.17,25.13,25.17,42093.518612435335,14.4832,14.4889,14.4659,14.4889,42093.5186
2011-10-13 13:25:00,25.16,25.27,25.16,25.21,84694.18805152652,14.4832,14.5465,14.4832,14.512,84694.1881
2011-10-13 13:30:00,25.21,25.23,25.17,25.23,64509.5851506238,14.512,14.5235,14.4889,14.5235,64509.5852
2011-10-13 13:35:00,25.23,25.24,25.19,25.21,17547.41860229232,14.5235,14.5292,14.5004,14.512,17547.4186
2011-10-13 13:40:00,25.21,25.24,25.19,25.24,11563.038847753322,14.512,14.5292,14.5004,14.5292,11563.0388
2011-10-13 13:45:00,25.24,25.3,25.24,25.28,28096.15579673395,14.5292,14.5638,14.5292,14.5522,28096.1558
2011-10-13 13:50:00,25.29,25.29,25.23,25.23,17243.128106298813,14.558,14.558,14.5235,14.5235,17243.1281
2011-10-13 13:55:00,25.24,25.25,25.16,25.19,14200.223146363727,14.5292,14.535,14.4832,14.5004,14200.2231
2011-10-13 14:00:00,25.19,25.2,25.14,25.15,33573.3847246171,14.5004,14.5062,14.4717,14.4774,33573.3847
2011-10-13 14:05:00,25.15,25.19,25.14,25.18,19170.30124759104,14.4774,14.5004,14.4717,14.4947,19170.3012
2011-10-13 14:10:00,25.17,25.17,25.13,25.15,20184.60290090273,14.4889,14.4889,14.4659,14.4774,20184.6029
2011-10-13 14:15:00,25.14,25.19,25.14,25.17,17648.84876762349,14.4717,14.5004,14.4717,14.4889,17648.8488
2011-10-13 14:20:00,25.17,25.22,25.14,25.15,19474.59174358454,14.4889,14.5177,14.4717,14.4774,19474.5917
2011-10-13 14:25:00,25.14,25.14,25.08,25.12,29921.898772695,14.4717,14.4717,14.4371,14.4601,29921.8988
2011-10-13 14:30:00,25.12,25.17,25.1,25.16,18054.56942894817,14.4601,14.4889,14.4486,14.4832,18054.5694
2011-10-13 14:35:00,25.15,25.19,25.15,25.17,19576.02190891571,14.4774,14.5004,14.4774,14.4889,19576.0219
2011-10-13 14:40:00,25.18,25.2,25.13,25.19,28096.15579673395,14.4947,14.5062,14.4659,14.5004,28096.1558
2011-10-13 14:45:00,25.19,25.34,25.17,25.32,38137.742164519725,14.5004,14.5868,14.4889,14.5753,38137.7422
2011-10-13 14:50:00,25.31,25.36,25.28,25.36,48077.89836697434,14.5695,14.5983,14.5522,14.5983,48077.8984
2011-10-13 14:55:00,25.35,25.35,25.31,25.31,30429.04959935085,14.5925,14.5925,14.5695,14.5695,30429.0496
2011-10-13 15:00:00,25.3,25.38,25.29,25.36,37833.45166852622,14.5638,14.6098,14.558,14.5983,37833.4517
2011-10-13 15:05:00,25.37,25.42,25.37,25.4,33370.524393954765,14.6041,14.6328,14.6041,14.6213,33370.5244
2011-10-13 15:10:00,25.4,25.4,25.33,25.34,38137.742164519725,14.6213,14.6213,14.581,14.5868,38137.7422
2011-10-13 15:15:00,25.35,25.39,25.34,25.37,29414.74794603915,14.5925,14.6156,14.5868,14.6041,29414.7479
2011-10-13 15:20:00,25.37,25.38,25.24,25.24,47570.747540318494,14.6041,14.6098,14.5292,14.5292,47570.7475
2011-10-13 15:25:00,25.24,25.25,25.19,25.21,36616.28968455218,14.5292,14.535,14.5004,14.512,36616.2897
2011-10-13 15:30:00,25.2,25.27,25.18,25.22,73435.4396997667,14.5062,14.5465,14.4947,14.5177,73435.4397
2011-10-13 15:35:00,25.22,25.26,25.18,25.21,60858.0991987017,14.5177,14.5407,14.4947,14.512,60858.0992
2011-10-13 15:40:00,25.21,25.29,25.2,25.27,53859.417790851,14.512,14.558,14.5062,14.5465,53859.4178
2011-10-13 15:45:00,25.26,25.35,25.23,25.31,92200.02028603306,14.5407,14.5925,14.5235,14.5695,92200.0203
2011-10-13 15:50:00,25.31,25.38,25.31,25.34,135307.8405517801,14.5695,14.6098,14.5695,14.5868,135307.8406
2011-10-13 15:55:00,25.35,25.41,25.33,25.33,166954.05213510498,14.5925,14.6271,14.581,14.581,166954.0521
2011-10-14 09:30:00,25.71,25.73,25.64,25.71,50613.65250025358,14.7998,14.8113,14.7595,14.7998,50613.6525
2011-10-14 09:35:00,25.7,25.74,25.63,25.72,60553.808702708186,14.794,14.817,14.7537,14.8055,60553.8087
2011-10-14 09:40:00,25.73,25.79,25.72,25.78,62075.26118267573,14.8113,14.8458,14.8055,14.8401,62075.2612
2011-10-14 09:45:00,25.78,25.91,25.78,25.89,77796.936809007,14.8401,14.9149,14.8401,14.9034,77796.9368
2011-10-14 09:50:00,25.89,25.98,25.87,25.92,74956.89217973425,14.9034,14.9552,14.8919,14.9207,74956.8922
2011-10-14 09:55:00,25.87,25.91,25.76,25.86,157013.89593265037,14.8919,14.9149,14.8286,14.8861,157013.8959
2011-10-14 10:00:00,25.85,25.86,25.71,25.75,68668.22192920174,14.8804,14.8861,14.7998,14.8228,68668.2219
2011-10-14 10:05:00,25.74,25.76,25.68,25.68,46759.30621766914,14.817,14.8286,14.7825,14.7825,46759.3062
2011-10-14 10:10:00,25.68,25.68,25.55,25.55,89968.55664874734,14.7825,14.7825,14.7077,14.7077,89968.5566
2011-10-14 10:15:00,25.55,25.55,25.47,25.5,47976.46820164317,14.7077,14.7077,14.6616,14.6789,47976.4682
2011-10-14 10:20:00,25.5,25.58,25.5,25.57,83781.316563546,14.6789,14.7249,14.6789,14.7192,83781.3166
2011-10-14 10:25:00,25.56,25.58,25.5,25.5,79926.97028096156,14.7134,14.7249,14.6789,14.6789,79926.9703
2011-10-14 10:30:00,25.5,25.58,25.45,25.58,79216.95912364338,14.6789,14.7249,14.6501,14.7249,79216.9591
2011-10-14 10:35:00,25.58,25.68,25.56,25.62,47165.02687899381,14.7249,14.7825,14.7134,14.748,47165.0269
2011-10-14 10:40:00,25.61,25.62,25.54,25.56,38847.75332183792,14.7422,14.748,14.7019,14.7134,38847.7533
2011-10-14 10:45:00,25.56,25.56,25.46,25.48,75971.19383304595,14.7134,14.7134,14.6559,14.6674,75971.1938
2011-10-14 10:50:00,25.47,25.49,25.32,25.33,123339.0810427021,14.6616,14.6731,14.5753,14.581,123339.081
2011-10-14 10:55:00,25.33,25.39,25.31,25.36,76782.6351556953,14.581,14.6156,14.5695,14.5983,76782.6352
2011-10-14 11:00:00,25.37,25.37,25.32,25.34,69073.94259052642,14.6041,14.6041,14.5753,14.5868,69073.9426
2011-10-14 11:05:00,25.33,25.37,25.31,25.36,74551.17151840958,14.581,14.6041,14.5695,14.5983,74551.1715
2011-10-14 11:10:00,25.36,25.4,25.35,25.38,70696.82523582513,14.5983,14.6213,14.5925,14.6098,70696.8252
2011-10-14 11:15:00,25.37,25.44,25.34,25.43,83984.17689420834,14.6041,14.6443,14.5868,14.6386,83984.1769
2011-10-14 11:20:00,25.43,25.44,25.33,25.35,33776.24505527944,14.6386,14.6443,14.581,14.5925,33776.2451
2011-10-14 11:25:00,25.35,25.38,25.34,25.36,27487.57480474693,14.5925,14.6098,14.5868,14.5983,27487.5748
2011-10-14 11:30:00,25.36,25.44,25.35,25.42,29313.31778070798,14.5983,14.6443,14.5925,14.6328,29313.3178
2011-10-14 11:35:00,25.42,25.45,25.38,25.38,21401.764884876764,14.6328,14.6501,14.6098,14.6098,21401.7649
2011-10-14 11:40:00,25.38,25.45,25.37,25.41,50613.65250025358,14.6098,14.6501,14.6041,14.6271,50613.6525
2011-10-14 11:45:00,25.41,25.48,25.4,25.44,48280.75869763668,14.6271,14.6674,14.6213,14.6443,48280.7587
2011-10-14 11:50:00,25.44,25.48,25.44,25.44,76376.91449437062,14.6443,14.6674,14.6443,14.6443,76376.9145
2011-10-14 11:55:00,25.45,25.51,25.42,25.44,70493.9649051628,14.6501,14.6846,14.6328,14.6443,70493.9649
2011-10-14 12:00:00,25.43,25.43,25.39,25.43,24951.820671467696,14.6386,14.6386,14.6156,14.6386,24951.8207
2011-10-14 12:05:00,25.43,25.44,25.39,25.39,40673.49629779896,14.6386,14.6443,14.6156,14.6156,40673.4963
2011-10-14 12:10:00,25.39,25.39,25.32,25.32,34891.97687392231,14.6156,14.6156,14.5753,14.5753,34891.9769
2011-10-14 12:15:00,25.31,25.34,25.28,25.32,27994.72563140278,14.5695,14.5868,14.5522,14.5753,27994.7256
2011-10-14 12:20:00,25.32,25.34,25.3,25.32,22010.34587686378,14.5753,14.5868,14.5638,14.5753,22010.3459
2011-10-14 12:25:00,25.32,25.35,25.3,25.33,98894.41119789024,14.5753,14.5925,14.5638,14.581,98894.4112
2011-10-14 12:30:00,25.34,25.39,25.34,25.39,16431.686783649457,14.5868,14.6156,14.5868,14.6156,16431.6868
2011-10-14 12:35:00,25.39,25.44,25.39,25.42,11765.89917841566,14.6156,14.6443,14.6156,14.6328,11765.8992
2011-10-14 12:40:00,25.42,25.46,25.41,25.43,23430.36819150015,14.6328,14.6559,14.6271,14.6386,23430.3682
2011-10-14 12:45:00,25.43,25.48,25.43,25.46,18358.85992494168,14.6386,14.6674,14.6386,14.6559,18358.8599
2011-10-14 12:50:00,25.46,25.52,25.46,25.52,34384.826047266455,14.6559,14.6904,14.6559,14.6904,34384.826
2011-10-14 12:55:00,25.52,25.52,25.48,25.52,40064.91530581195,14.6904,14.6904,14.6674,14.6904,40064.9153
2011-10-14 13:00:00,25.52,25.52,25.48,25.52,43006.39010041586,14.6904,14.6904,14.6674,14.6904,43006.3901
2011-10-14 13:05:00,25.52,25.55,25.52,25.53,18054.56942894817,14.6904,14.7077,14.6904,14.6962,18054.5694
2011-10-14 13:10:00,25.53,25.54,25.5,25.51,22618.926868850795,14.6962,14.7019,14.6789,14.6846,22618.9269
2011-10-14 13:15:00,25.52,25.54,25.51,25.54,22111.77604219495,14.6904,14.7019,14.6846,14.7019,22111.776
2011-10-14 13:20:00,25.54,25.56,25.52,25.54,28501.87645805863,14.7019,14.7134,14.6904,14.7019,28501.8765
2011-10-14 13:25:00,25.54,25.54,25.48,25.49,13490.21198904554,14.7019,14.7019,14.6674,14.6731,13490.212
2011-10-14 13:30:00,25.49,25.52,25.47,25.5,23734.658687493666,14.6731,14.6904,14.6616,14.6789,23734.6587
2011-10-14 13:35:00,25.51,25.52,25.49,25.49,10853.027690435136,14.6846,14.6904,14.6731,14.6731,10853.0277
2011-10-14 13:40:00,25.49,25.52,25.48,25.51,12678.770666396187,14.6731,14.6904,14.6674,14.6846,12678.7707
2011-10-14 13:45:00,25.51,25.58,25.51,25.58,51627.95415356527,14.6846,14.7249,14.6846,14.7249,51627.9542
2011-10-14 13:50:00,25.58,25.62,25.57,25.62,13794.502485039053,14.7249,14.748,14.7192,14.748,13794.5025
2011-10-14 13:55:00,25.62,25.7,25.62,25.68,48990.76985495487,14.748,14.794,14.748,14.7825,48990.7699
2011-10-14 14:00:00,25.69,25.72,25.67,25.72,30936.200426006693,14.7883,14.8055,14.7767,14.8055,30936.2004
2011-10-14 14:05:00,25.72,25.72,25.68,25.7,29516.17811137032,14.8055,14.8055,14.7825,14.794,29516.1781
2011-10-14 14:10:00,25.7,25.7,25.61,25.62,29414.74794603915,14.794,14.794,14.7422,14.748,29414.7479
2011-10-14 14:15:00,25.62,25.63,25.61,25.62,30530.47976468201,14.748,14.7537,14.7422,14.748,30530.4798
2011-10-14 14:20:00,25.61,25.62,25.59,25.6,30631.909930013186,14.7422,14.748,14.7307,14.7365,30631.9099
2011-10-14 14:25:00,25.6,25.6,25.55,25.55,49295.06035094837,14.7365,14.7365,14.7077,14.7077,49295.0604
2011-10-14 14:30:00,25.55,25.57,25.52,25.52,47570.747540318494,14.7077,14.7192,14.6904,14.6904,47570.7475
2011-10-14 14:35:00,25.52,25.55,25.52,25.52,53555.12729485749,14.6904,14.7077,14.6904,14.6904,53555.1273
2011-10-14 14:40:00,25.52,25.6,25.51,25.59,83071.30540622781,14.6904,14.7365,14.6846,14.7307,83071.3054
2011-10-14 14:45:00,25.59,25.59,25.54,25.54,26980.423978091083,14.7307,14.7307,14.7019,14.7019,26980.424
2011-10-14 14:50:00,25.55,25.57,25.53,25.55,58626.63556141596,14.7077,14.7192,14.6962,14.7077,58626.6356
2011-10-14 14:55:00,25.55,25.63,25.55,25.62,62075.26118267573,14.7077,14.7537,14.7077,14.748,62075.2612
2011-10-14 15:00:00,25.63,25.63,25.59,25.6,40166.34547114312,14.7537,14.7537,14.7307,14.7365,40166.3455
2011-10-14 15:05:00,25.6,25.61,25.56,25.56,57003.75291611726,14.7365,14.7422,14.7134,14.7134,57003.7529
2011-10-14 15:10:00,25.57,25.57,25.51,25.52,93214.32193934477,14.7192,14.7192,14.6846,14.6904,93214.3219
2011-10-14 15:15:00,25.52,25.54,25.52,25.53,45136.423572370426,14.6904,14.7019,14.6904,14.6962,45136.4236
2011-10-14 15:20:00,25.53,25.58,25.53,25.57,65726.74713459783,14.6962,14.7249,14.6962,14.7192,65726.7471
2011-10-14 15:25:00,25.58,25.61,25.58,25.59,53656.55746018866,14.7249,14.7422,14.7249,14.7307,53656.5575
2011-10-14 15:30:00,25.6,25.68,25.59,25.68,98894.41119789024,14.7365,14.7825,14.7307,14.7825,98894.4112
2011-10-14 15:35:00,25.68,25.68,25.57,25.57,101024.44466984482,14.7825,14.7825,14.7192,14.7192,101024.4447
2011-10-14 15:40:00,25.57,25.6,25.52,25.54,129627.7512932346,14.7192,14.7365,14.6904,14.7019,129627.7513
2011-10-14 15:45:00,25.55,25.61,25.51,25.54,103458.76863779288,14.7077,14.7422,14.6846,14.7019,103458.7686
2011-10-14 15:50:00,25.54,25.58,25.51,25.57,116340.3996348514,14.7019,14.7249,14.6846,14.7192,116340.3996
2011-10-14 15:55:00,25.58,25.65,25.57,25.63,291307.4348311188,14.7249,14.7652,14.7192,14.7537,291307.4348
2011-10-17 09:30:00,25.59,25.59,24.86,24.86,124860.53352266963,14.7307,14.7307,14.3105,14.3105,124860.5335
2011-10-17 09:35:00,24.87,25.13,24.82,25.04,119687.59509078,14.3162,14.4659,14.2875,14.4141,119687.5951
2011-10-17 09:40:00,25.03,25.09,24.93,25.02,55380.87027081855,14.4083,14.4429,14.3508,14.4026,55380.8703
2011-10-17 09:45:00,25.01,25.02,24.93,24.94,88041.38350745512,14.3968,14.4026,14.3508,14.3565,88041.3835
2011-10-17 09:50:00,24.93,24.98,24.82,24.88,152855.2591540724,14.3508,14.3796,14.2875,14.322,152855.2592
2011-10-17 09:55:00,24.88,24.89,24.75,24.77,87939.95334212395,14.322,14.3277,14.2472,14.2587,87939.9533
2011-10-17 10:00:00,24.77,24.79,24.71,24.78,101125.874835176,14.2587,14.2702,14.2241,14.2644,101125.8748
2011-10-17 10:05:00,24.78,24.82,24.78,24.82,81651.28309159144,14.2644,14.2875,14.2644,14.2875,81651.2831
2011-10-17 10:10:00,24.82,24.88,24.82,24.82,54569.42894816919,14.2875,14.322,14.2875,14.2875,54569.4289
2011-10-17 10:15:00,24.82,24.82,24.72,24.79,52743.685972208135,14.2875,14.2875,14.2299,14.2702,52743.686
2011-10-17 10:20:00,24.78,24.83,24.75,24.8,36717.71984988335,14.2644,14.2932,14.2472,14.2759,36717.7198
2011-10-17 10:25:00,24.8,24.82,24.73,24.73,41484.93762044832,14.2759,14.2875,14.2356,14.2356,41484.9376
2011-10-17 10:30:00,24.74,24.79,24.74,24.75,37529.16117253271,14.2414,14.2702,14.2414,14.2472,37529.1612
2011-10-17 10:35:00,24.75,24.82,24.74,24.82,62480.98184400041,14.2472,14.2875,14.2414,14.2875,62480.9818
2011-10-17 10:40:00,24.81,24.85,24.79,24.79,58829.4958920783,14.2817,14.3047,14.2702,14.2702,58829.4959
2011-10-17 10:45:00,24.8,24.82,24.75,24.76,28501.87645805863,14.2759,14.2875,14.2472,14.2529,28501.8765
2011-10-17 10:50:00,24.75,24.86,24.74,24.85,33370.524393954765,14.2472,14.3105,14.2414,14.3047,33370.5244
2011-10-17 10:55:00,24.85,24.98,24.84,24.93,93417.1822700071,14.3047,14.3796,14.299,14.3508,93417.1823
2011-10-17 11:00:00,24.93,24.96,24.92,24.94,21503.19505020793,14.3508,14.368,14.345,14.3565,21503.1951
2011-10-17 11:05:00,24.95,25.01,24.93,25.01,26980.423978091083,14.3623,14.3968,14.3508,14.3968,26980.424
2011-10-17 11:10:00,25.0,25.03,24.95,25.03,29617.60827670149,14.3911,14.4083,14.3623,14.4083,29617.6083
2011-10-17 11:15:00,25.03,25.05,25.02,25.02,41484.93762044832,14.4083,14.4198,14.4026,14.4026,41484.9376
2011-10-17 11:20:00,25.03,25.06,25.02,25.04,41079.216959123645,14.4083,14.4256,14.4026,14.4141,41079.217
2011-10-17 11:25:00,25.05,25.05,25.01,25.03,27284.714474084594,14.4198,14.4198,14.3968,14.4083,27284.7145
2011-10-17 11:30:00,25.04,25.08,25.02,25.08,25458.97149812354,14.4141,14.4371,14.4026,14.4371,25458.9715
2011-10-17 11:35:00,25.08,25.11,25.06,25.11,25763.26199411705,14.4371,14.4544,14.4256,14.4544,25763.262
2011-10-17 11:40:00,25.1,25.11,24.99,24.99,31240.490922000205,14.4486,14.4544,14.3853,14.3853,31240.4909
2011-10-17 11:45:00,24.99,25.01,24.94,24.96,35196.26736991581,14.3853,14.3968,14.3565,14.368,35196.2674
2011-10-17 11:50:00,24.96,25.03,24.96,24.99,24546.10001014301,14.368,14.4083,14.368,14.3853,24546.1
2011-10-17 11:55:00,25.0,25.04,24.95,24.96,24038.94918348717,14.3911,14.4141,14.3623,14.368,24038.9492
2011-10-17 12:00:00,24.95,24.95,24.91,24.92,18155.99959427934,14.3623,14.3623,14.3393,14.345,18155.9996
2011-10-17 12:05:00,24.92,24.93,24.88,24.89,25763.26199411705,14.345,14.3508,14.322,14.3277,25763.262
2011-10-17 12:10:00,24.89,24.89,24.84,24.87,16127.396287655947,14.3277,14.3277,14.299,14.3162,16127.3963
2011-10-17 12:15:00,24.86,24.93,24.84,24.93,16025.96612232478,14.3105,14.3508,14.299,14.3508,16025.9661
2011-10-17 12:20:00,24.93,24.93,24.9,24.92,16330.256618318288,14.3508,14.3508,14.3335,14.345,16330.2566
2011-10-17 12:25:00,24.92,24.94,24.92,24.92,9940.15620245461,14.345,14.3565,14.345,14.345,9940.1562
2011-10-17 12:30:00,24.92,24.92,24.88,24.9,19068.871082259862,14.345,14.345,14.322,14.3335,19068.8711
2011-10-17 12:35:00,24.9,24.91,24.86,24.89,17851.70909828583,14.3335,14.3393,14.3105,14.3277,17851.7091
2011-10-17 12:40:00,24.88,24.92,24.84,24.92,29516.17811137032,14.322,14.345,14.299,14.345,29516.1781
2011-10-17 12:45:00,24.91,24.91,24.8,24.82,23531.79835683132,14.3393,14.3393,14.2759,14.2875,23531.7984
2011-10-17 12:50:00,24.82,24.84,24.78,24.78,19880.31240490922,14.2875,14.299,14.2644,14.2644,19880.3124
2011-10-17 12:55:00,24.78,24.83,24.78,24.81,25966.12232477939,14.2644,14.2932,14.2644,14.2817,25966.1223
2011-10-17 13:00:00,24.8,24.84,24.78,24.82,29110.457450045644,14.2759,14.299,14.2644,14.2875,29110.4575
2011-10-17 13:05:00,24.82,24.87,24.81,24.84,27487.57480474693,14.2875,14.3162,14.2817,14.299,27487.5748
2011-10-17 13:10:00,24.84,24.89,24.84,24.88,20894.614058220915,14.299,14.3277,14.299,14.322,20894.6141
2011-10-17 13:15:00,24.88,24.93,24.86,24.93,24748.960340805355,14.322,14.3508,14.3105,14.3508,24748.9603
2011-10-17 13:20:00,24.93,24.96,24.91,24.94,16025.96612232478,14.3508,14.368,14.3393,14.3565,16025.9661
2011-10-17 13:25:00,24.93,24.94,24.89,24.89,27690.435135409272,14.3508,14.3565,14.3277,14.3277,27690.4351
2011-10-17 13:30:00,24.88,24.89,24.85,24.86,15721.67562633127,14.322,14.3277,14.3047,14.3105,15721.6756
2011-10-17 13:35:00,24.86,24.87,24.77,24.82,41079.216959123645,14.3105,14.3162,14.2587,14.2875,41079.217
2011-10-17 13:40:00,24.82,24.89,24.82,24.86,56192.3115934679,14.2875,14.3277,14.2875,14.3105,56192.3116
2011-10-17 13:45:00,24.86,24.88,24.82,24.82,17750.27893295466,14.3105,14.322,14.2875,14.2875,17750.2789
2011-10-17 13:50:00,24.83,24.85,24.81,24.82,22010.34587686378,14.2932,14.3047,14.2817,14.2875,22010.3459
2011-10-17 13:55:00,24.82,24.85,24.79,24.83,24850.39050613653,14.2875,14.3047,14.2702,14.2932,24850.3905
2011-10-17 14:00:00,24.83,24.84,24.79,24.81,23734.658687493666,14.2932,14.299,14.2702,14.2817,23734.6587
2011-10-17 14:05:00,24.82,24.82,24.7,24.72,67856.78060655239,14.2875,14.2875,14.2184,14.2299,67856.7806
2011-10-17 14:10:00,24.71,24.76,24.71,24.76,20083.17273557156,14.2241,14.2529,14.2241,14.2529,20083.1727
2011-10-17 14:15:00,24.76,24.76,24.7,24.75,31849.07191398722,14.2529,14.2529,14.2184,14.2472,31849.0719
2011-10-17 14:20:00,24.75,24.75,24.7,24.7,23024.64753017548,14.2472,14.2472,14.2184,14.2184,23024.6475
2011-10-17 14:25:00,24.7,24.74,24.68,24.73,16837.407444974135,14.2184,14.2414,14.2069,14.2356,16837.4074
2011-10-17 14:30:00,24.73,24.73,24.65,24.68,62988.132670656254,14.2356,14.2356,14.1896,14.2069,62988.1327
2011-10-17 14:35:00,24.68,24.69,24.65,24.66,30124.759103357337,14.2069,14.2126,14.1896,14.1953,30124.7591
2011-10-17 14:40:00,24.67,24.7,24.66,24.69,45745.00456435744,14.2011,14.2184,14.1953,14.2126,45745.0046
2011-10-17 14:45:00,24.68,24.69,24.66,24.68,35196.26736991581,14.2069,14.2126,14.1953,14.2069,35196.2674
2011-10-17 14:50:00,24.69,24.69,24.66,24.69,35297.69753524698,14.2126,14.2126,14.1953,14.2126,35297.6975
2011-10-17 14:55:00,24.7,24.79,24.69,24.79,34790.54670859114,14.2184,14.2702,14.2126,14.2702,34790.5467
2011-10-17 15:00:00,24.79,24.83,24.77,24.83,31139.06075666904,14.2702,14.2932,14.2587,14.2932,31139.0608
2011-10-17 15:05:00,24.83,24.83,24.79,24.81,38239.172329850895,14.2932,14.2932,14.2702,14.2817,38239.1723
2011-10-17 15:10:00,24.81,24.89,24.8,24.84,44324.98224972107,14.2817,14.3277,14.2759,14.299,44324.9822
2011-10-17 15:15:00,24.84,24.89,24.83,24.83,36109.13885789634,14.299,14.3277,14.2932,14.2932,36109.1389
2011-10-17 15:20:00,24.83,24.84,24.79,24.82,43817.83142306522,14.2932,14.299,14.2702,14.2875,43817.8314
2011-10-17 15:25:00,24.82,24.83,24.76,24.81,48585.04919363018,14.2875,14.2932,14.2529,14.2817,48585.0492
2011-10-17 15:30:00,24.8,24.84,24.73,24.75,69682.52358251344,14.2759,14.299,14.2356,14.2472,69682.5236
2011-10-17 15:35:00,24.76,24.77,24.67,24.68,95141.495080637,14.2529,14.2587,14.2011,14.2069,95141.4951
2011-10-17 15:40:00,24.69,24.87,24.68,24.86,81955.57358758495,14.2126,14.3162,14.2069,14.3105,81955.5736
2011-10-17 15:45:00,24.86,24.9,24.78,24.82,236433.7153869561,14.3105,14.3335,14.2644,14.2875,236433.7154
2011-10-17 15:50:00,24.83,24.84,24.72,24.76,148189.47154883863,14.2932,14.299,14.2299,14.2529,148189.4715
2011-10-17 15:55:00,24.76,24.78,24.68,24.73,229333.6038137742,14.2529,14.2644,14.2069,14.2356,229333.6038
2011-10-18 09:30:00,24.74,24.88,24.74,24.88,76478.34465970179,14.2414,14.322,14.2414,14.322,76478.3447
2011-10-18 09:35:00,24.86,24.89,24.81,24.85,61669.54052135105,14.3105,14.3277,14.2817,14.3047,61669.5405
2011-10-18 09:40:00,24.84,24.88,24.74,24.82,40673.49629779896,14.299,14.322,14.2414,14.2875,40673.4963
2011-10-18 09:45:00,24.82,24.83,24.65,24.67,43006.39010041586,14.2875,14.2932,14.1896,14.2011,43006.3901
2011-10-18 09:50:00,24.67,24.68,24.48,24.51,156303.88477533218,14.2011,14.2069,14.0917,14.109,156303.8848
2011-10-18 09:55:00,24.52,24.56,24.45,24.56,52946.54630287048,14.1148,14.1378,14.0745,14.1378,52946.5463
2011-10-18 10:00:00,24.57,24.65,24.49,24.51,66943.90911857186,14.1435,14.1896,14.0975,14.109,66943.9091
2011-10-18 10:05:00,24.51,24.73,24.51,24.71,65523.88680393549,14.109,14.2356,14.109,14.2241,65523.8868
2011-10-18 10:10:00,24.71,24.83,24.71,24.79,55685.16076681205,14.2241,14.2932,14.2241,14.2702,55685.1608
2011-10-18 10:15:00,24.78,24.8,24.65,24.68,32356.22274064307,14.2644,14.2759,14.1896,14.2069,32356.2227
2011-10-18 10:20:00,24.65,24.83,24.64,24.8,63393.85333198093,14.1896,14.2932,14.1838,14.2759,63393.8533
2011-10-18 10:25:00,24.8,24.95,24.78,24.95,95445.78557663049,14.2759,14.3623,14.2644,14.3623,95445.7856
2011-10-18 10:30:00,24.94,24.97,24.9,24.96,77391.21614768232,14.3565,14.3738,14.3335,14.368,77391.2161
2011-10-18 10:35:00,24.95,24.96,24.88,24.88,42904.95993508469,14.3623,14.368,14.322,14.322,42904.9599
2011-10-18 10:40:00,24.89,24.98,24.88,24.96,31443.35125266254,14.3277,14.3796,14.322,14.368,31443.3513
2011-10-18 10:45:00,24.96,25.07,24.96,25.05,40064.91530581195,14.368,14.4314,14.368,14.4198,40064.9153
2011-10-18 10:50:00,25.06,25.14,25.0,25.0,35703.41819657166,14.4256,14.4717,14.3911,14.3911,35703.4182
2011-10-18 10:55:00,25.01,25.03,24.95,24.96,43614.97109240288,14.3968,14.4083,14.3623,14.368,43614.9711
2011-10-18 11:00:00,24.96,24.96,24.87,24.88,52642.255806876965,14.368,14.368,14.3162,14.322,52642.2558
2011-10-18 11:05:00,24.88,24.99,24.87,24.96,53047.97646820165,14.322,14.3853,14.3162,14.368,53047.9765
2011-10-18 11:10:00,24.96,25.0,24.9,24.96,52946.54630287048,14.368,14.3911,14.3335,14.368,52946.5463
2011-10-18 11:15:00,24.95,25.0,24.92,24.99,33573.3847246171,14.3623,14.3911,14.345,14.3853,33573.3847
2011-10-18 11:20:00,24.99,25.02,24.93,24.95,45643.57439902627,14.3853,14.4026,14.3508,14.3623,45643.5744
2011-10-18 11:25:00,24.94,24.98,24.93,24.97,37427.73100720154,14.3565,14.3796,14.3508,14.3738,37427.731
2011-10-18 11:30:00,24.97,25.08,24.97,25.08,34993.40703925347,14.3738,14.4371,14.3738,14.4371,34993.407
2011-10-18 11:35:00,25.08,25.3,25.08,25.3,91185.71863272136,14.4371,14.5638,14.4371,14.5638,91185.7186
2011-10-18 11:40:00,25.3,25.32,25.27,25.3,53656.55746018866,14.5638,14.5753,14.5465,14.5638,53656.5575
2011-10-18 11:45:00,25.29,25.29,25.18,25.21,33979.10538594178,14.558,14.558,14.4947,14.512,33979.1054
2011-10-18 11:50:00,25.21,25.3,25.18,25.2,98387.2603712344,14.512,14.5638,14.4947,14.5062,98387.2604
2011-10-18 11:55:00,25.21,25.28,25.18,25.24,71508.2665584745,14.512,14.5522,14.4947,14.5292,71508.2666
2011-10-18 12:00:00,25.24,25.27,25.2,25.23,28603.306623389795,14.5292,14.5465,14.5062,14.5235,28603.3066
2011-10-18 12:05:00,25.24,25.28,25.2,25.26,75261.18267572776,14.5292,14.5522,14.5062,14.5407,75261.1827
2011-10-18 12:10:00,25.26,25.26,25.19,25.2,22314.636372857287,14.5407,14.5407,14.5004,14.5062,22314.6364
2011-10-18 12:15:00,25.2,25.2,25.13,25.13,24038.94918348717,14.5062,14.5062,14.4659,14.4659,24038.9492
2011-10-18 12:20:00,25.13,25.16,25.12,25.15,15823.10579166244,14.4659,14.4832,14.4601,14.4774,15823.1058
2011-10-18 12:25:00,25.15,25.15,25.12,25.13,14910.234303681917,14.4774,14.4774,14.4601,14.4659,14910.2343
2011-10-18 12:30:00,25.13,25.14,25.08,25.1,31341.92108733137,14.4659,14.4717,14.4371,14.4486,31341.9211
2011-10-18 12:35:00,25.11,25.23,25.1,25.23,75464.0430063901,14.4544,14.5235,14.4486,14.5235,75464.043
2011-10-18 12:40:00,25.24,25.32,25.24,25.3,49193.6301856172,14.5292,14.5753,14.5292,14.5638,49193.6302
2011-10-18 12:45:00,25.3,25.35,25.3,25.34,35601.98803124049,14.5638,14.5925,14.5638,14.5868,35601.988
2011-10-18 12:50:00,25.33,25.33,25.27,25.28,19373.161578253374,14.581,14.581,14.5465,14.5522,19373.1616
2011-10-18 12:55:00,25.28,25.33,25.27,25.32,47063.59671366264,14.5522,14.581,14.5465,14.5753,47063.5967
2011-10-18 13:00:00,25.32,25.36,25.3,25.3,33979.10538594178,14.5753,14.5983,14.5638,14.5638,33979.1054
2011-10-18 13:05:00,25.3,25.31,25.27,25.27,20387.463231565067,14.5638,14.5695,14.5465,14.5465,20387.4632
2011-10-18 13:10:00,25.27,25.27,25.18,25.18,30023.32893802617,14.5465,14.5465,14.4947,14.4947,30023.3289
2011-10-18 13:15:00,25.19,25.2,25.18,25.2,12577.340501065017,14.5004,14.5062,14.4947,14.5062,12577.3405
2011-10-18 13:20:00,25.19,25.19,25.14,25.14,17344.558271629983,14.5004,14.5004,14.4717,14.4717,17344.5583
2011-10-18 13:25:00,25.14,25.21,25.1,25.21,34283.395881935285,14.4717,14.512,14.4486,14.512,34283.3959
2011-10-18 13:30:00,25.22,25.23,25.2,25.22,18460.290090272847,14.5177,14.5235,14.5062,14.5177,18460.2901
2011-10-18 13:35:00,25.22,25.28,25.22,25.28,34790.54670859114,14.5177,14.5522,14.5177,14.5522,34790.5467
2011-10-18 13:40:00,25.27,25.27,25.19,25.21,23430.36819150015,14.5465,14.5465,14.5004,14.512,23430.3682
2011-10-18 13:45:00,25.2,25.24,25.15,25.24,73334.00953443554,14.5062,14.5292,14.4774,14.5292,73334.0095
2011-10-18 13:50:00,25.24,25.33,25.24,25.29,34384.826047266455,14.5292,14.581,14.5292,14.558,34384.826
2011-10-18 13:55:00,25.28,25.3,25.22,25.24,35703.41819657166,14.5522,14.5638,14.5177,14.5292,35703.4182
2011-10-18 14:00:00,25.24,25.27,25.21,25.25,22517.496703519628,14.5292,14.5465,14.512,14.535,22517.4967
2011-10-18 14:05:00,25.25,25.29,25.25,25.28,25357.54133279237,14.535,14.558,14.535,14.5522,25357.5413
2011-10-18 14:10:00,25.27,25.37,25.27,25.36,39760.62480981844,14.5465,14.6041,14.5465,14.5983,39760.6248
2011-10-18 14:15:00,25.36,25.37,25.28,25.28,31139.06075666904,14.5983,14.6041,14.5522,14.5522,31139.0608
2011-10-18 14:20:00,25.29,25.31,25.27,25.31,24850.39050613653,14.558,14.5695,14.5465,14.5695,24850.3905
2011-10-18 14:25:00,25.32,25.33,25.28,25.29,19576.02190891571,14.5753,14.581,14.5522,14.558,19576.0219
2011-10-18 14:30:00,25.29,25.37,25.28,25.36,32761.943401967743,14.558,14.6041,14.5522,14.5983,32761.9434
2011-10-18 14:35:00,25.37,25.37,25.24,25.24,39659.19464448728,14.6041,14.6041,14.5292,14.5292,39659.1946
2011-10-18 14:40:00,25.24,25.27,25.21,25.22,41992.08844710417,14.5292,14.5465,14.512,14.5177,41992.0884
2011-10-18 14:45:00,25.22,25.29,25.22,25.27,45745.00456435744,14.5177,14.558,14.5177,14.5465,45745.0046
2011-10-18 14:50:00,25.27,25.31,25.25,25.26,45745.00456435744,14.5465,14.5695,14.535,14.5407,45745.0046
2011-10-18 14:55:00,25.26,25.29,25.23,25.29,41180.647124454816,14.5407,14.558,14.5235,14.558,41180.6471
2011-10-18 15:00:00,25.29,25.51,25.28,25.49,95040.06491530582,14.558,14.6846,14.5522,14.6731,95040.0649
2011-10-18 15:05:00,25.5,25.65,25.5,25.58,103255.90830713054,14.6789,14.7652,14.6789,14.7249,103255.9083
2011-10-18 15:10:00,25.58,25.82,25.58,25.69,141900.80129830612,14.7249,14.8631,14.7249,14.7883,141900.8013
2011-10-18 15:15:00,25.69,25.75,25.58,25.59,124860.53352266963,14.7883,14.8228,14.7249,14.7307,124860.5335
2011-10-18 15:20:00,25.59,25.7,25.54,25.55,101024.44466984482,14.7307,14.794,14.7019,14.7077,101024.4447
2011-10-18 15:25:00,25.54,25.6,25.45,25.46,142712.24262095548,14.7019,14.7365,14.6501,14.6559,142712.2426
2011-10-18 15:30:00,25.47,25.51,25.37,25.41,166142.61081245562,14.6616,14.6846,14.6041,14.6271,166142.6108
2011-10-18 15:35:00,25.41,25.57,25.39,25.48,192818.7442945532,14.6271,14.7192,14.6156,14.6674,192818.7443
2011-10-18 15:40:00,25.48,25.57,25.44,25.55,146363.72857287756,14.6674,14.7192,14.6443,14.7077,146363.7286
2011-10-18 15:45:00,25.56,25.6,25.52,25.59,151435.23683943605,14.7134,14.7365,14.6904,14.7307,151435.2368
2011-10-18 15:50:00,25.59,25.68,25.58,25.67,181661.4261081245,14.7307,14.7825,14.7249,14.7767,181661.4261
2011-10-18 15:55:00,25.67,25.68,25.46,25.55,530175.4741860229,14.7767,14.7825,14.6559,14.7077,530175.4742
2011-10-19 09:30:00,25.55,25.55,25.28,25.43,43614.97109240288,14.7077,14.7077,14.5522,14.6386,43614.9711
2011-10-19 09:35:00,25.41,25.49,25.35,25.44,32660.513236636576,14.6271,14.6731,14.5925,14.6443,32660.5132
2011-10-19 09:40:00,25.45,25.51,25.34,25.34,35804.84836190283,14.6501,14.6846,14.5868,14.5868,35804.8484
2011-10-19 09:45:00,25.34,25.41,25.3,25.36,22821.78719951313,14.5868,14.6271,14.5638,14.5983,22821.7872
2011-10-19 09:50:00,25.36,25.42,25.31,25.32,25560.40166345471,14.5983,14.6328,14.5695,14.5753,25560.4017
2011-10-19 09:55:00,25.31,25.43,25.27,25.43,22416.066538188457,14.5695,14.6386,14.5465,14.6386,22416.0665
2011-10-19 10:00:00,25.44,25.48,25.29,25.35,58626.63556141596,14.6443,14.6674,14.558,14.5925,58626.6356
2011-10-19 10:05:00,25.35,25.43,25.3,25.42,24444.669844811848,14.5925,14.6386,14.5638,14.6328,24444.6698
2011-10-19 10:10:00,25.42,25.49,25.42,25.46,26676.13348209757,14.6328,14.6731,14.6328,14.6559,26676.1335
2011-10-19 10:15:00,25.46,25.51,25.39,25.47,17445.988436961154,14.6559,14.6846,14.6156,14.6616,17445.9884
2011-10-19 10:20:00,25.46,25.54,25.41,25.52,37934.88183385739,14.6559,14.7019,14.6271,14.6904,37934.8818
2011-10-19 10:25:00,25.52,25.6,25.52,25.56,28704.73678872097,14.6904,14.7365,14.6904,14.7134,28704.7368
2011-10-19 10:30:00,25.57,25.63,25.57,25.62,42904.95993508469,14.7192,14.7537,14.7192,14.748,42904.9599
2011-10-19 10:35:00,25.61,25.63,25.57,25.59,37732.02150319505,14.7422,14.7537,14.7192,14.7307,37732.0215
2011-10-19 10:40:00,25.59,25.67,25.59,25.59,25864.69215944822,14.7307,14.7767,14.7307,14.7307,25864.6922
2011-10-19 10:45:00,25.58,25.7,25.58,25.7,58930.92605740947,14.7249,14.794,14.7249,14.794,58930.9261
2011-10-19 10:50:00,25.7,25.77,25.67,25.76,28603.306623389795,14.794,14.8343,14.7767,14.8286,28603.3066
2011-10-19 10:55:00,25.76,25.79,25.68,25.68,52845.116137539306,14.8286,14.8458,14.7825,14.7825,52845.1161
2011-10-19 11:00:00,25.69,25.69,25.61,25.61,24343.23967948068,14.7883,14.7883,14.7422,14.7422,24343.2397
2011-10-19 11:05:00,25.61,25.63,25.58,25.62,15011.664469013083,14.7422,14.7537,14.7249,14.748,15011.6645
2011-10-19 11:10:00,25.62,25.62,25.53,25.55,26574.703316766405,14.748,14.748,14.6962,14.7077,26574.7033
2011-10-19 11:15:00,25.54,25.61,25.5,25.5,28501.87645805863,14.7019,14.7422,14.6789,14.6789,28501.8765
2011-10-19 11:20:00,25.5,25.54,25.49,25.52,38644.89299117558,14.6789,14.7019,14.6731,14.6904,38644.893
2011-10-19 11:25:00,25.52,25.58,25.52,25.57,18663.150420935188,14.6904,14.7249,14.6904,14.7192,18663.1504
2011-10-19 11:30:00,25.56,25.65,25.56,25.59,21807.48554620144,14.7134,14.7652,14.7134,14.7307,21807.4855
2011-10-19 11:35:00,25.58,25.63,25.58,25.6,14403.083477026068,14.7249,14.7537,14.7249,14.7365,14403.0835
2011-10-19 11:40:00,25.6,25.63,25.56,25.63,14301.653311694898,14.7365,14.7537,14.7134,14.7537,14301.6533
2011-10-19 11:45:00,25.63,25.63,25.55,25.57,30936.200426006693,14.7537,14.7537,14.7077,14.7192,30936.2004
2011-10-19 11:50:00,25.57,25.57,25.52,25.52,16431.686783649457,14.7192,14.7192,14.6904,14.6904,16431.6868
2011-10-19 11:55:00,25.52,25.52,25.46,25.47,22720.357034181965,14.6904,14.6904,14.6559,14.6616,22720.357
2011-10-19 12:00:00,25.47,25.52,25.45,25.51,26878.99381275992,14.6616,14.6904,14.6501,14.6846,26878.9938
2011-10-19 12:05:00,25.51,25.55,25.48,25.49,20387.463231565067,14.6846,14.7077,14.6674,14.6731,20387.4632
2011-10-19 12:10:00,25.48,25.51,25.46,25.51,12475.910335733848,14.6674,14.6846,14.6559,14.6846,12475.9103
2011-10-19 12:15:00,25.51,25.57,25.5,25.56,16025.96612232478,14.6846,14.7192,14.6789,14.7134,16025.9661
2011-10-19 12:20:00,25.55,25.62,25.53,25.62,15620.245461000102,14.7077,14.748,14.6962,14.748,15620.2455
2011-10-19 12:25:00,25.63,25.63,25.58,25.59,25458.97149812354,14.7537,14.7537,14.7249,14.7307,25458.9715
2011-10-19 12:30:00,25.59,25.59,25.51,25.51,16735.977279642964,14.7307,14.7307,14.6846,14.6846,16735.9773
2011-10-19 12:35:00,25.51,25.6,25.51,25.57,22720.357034181965,14.6846,14.7365,14.6846,14.7192,22720.357
2011-10-19 12:40:00,25.56,25.59,25.53,25.58,12273.050005071507,14.7134,14.7307,14.6962,14.7249,12273.05
2011-10-19 12:45:00,25.58,25.61,25.55,25.58,11461.608682422151,14.7249,14.7422,14.7077,14.7249,11461.6087
2011-10-19 12:50:00,25.57,25.63,25.57,25.61,15721.67562633127,14.7192,14.7537,14.7192,14.7422,15721.6756
2011-10-19 12:55:00,25.6,25.64,25.59,25.59,18764.580586266355,14.7365,14.7595,14.7307,14.7307,18764.5806
2011-10-19 13:00:00,25.59,25.63,25.59,25.62,13794.502485039053,14.7307,14.7537,14.7307,14.748,13794.5025
2011-10-19 13:05:00,25.63,25.65,25.59,25.64,10244.44669844812,14.7537,14.7652,14.7307,14.7595,10244.4467
2011-10-19 13:10:00,25.64,25.65,25.62,25.64,10853.027690435136,14.7595,14.7652,14.748,14.7595,10853.0277
2011-10-19 13:15:00,25.64,25.65,25.59,25.59,32863.37356729891,14.7595,14.7652,14.7307,14.7307,32863.3736
2011-10-19 13:20:00,25.59,25.61,25.58,25.61,9534.435541129931,14.7307,14.7422,14.7249,14.7422,9534.4355
2011-10-19 13:25:00,25.59,25.65,25.59,25.6,24343.23967948068,14.7307,14.7652,14.7307,14.7365,24343.2397
2011-10-19 13:30:00,25.58,25.58,25.53,25.54,20184.60290090273,14.7249,14.7249,14.6962,14.7019,20184.6029
2011-10-19 13:35:00,25.54,25.55,25.47,25.47,43412.11076174054,14.7019,14.7077,14.6616,14.6616,43412.1108
2011-10-19 13:40:00,25.47,25.49,25.45,25.45,23227.507860837813,14.6616,14.6731,14.6501,14.6501,23227.5079
2011-10-19 13:45:00,25.45,25.46,25.42,25.46,11055.888021097477,14.6501,14.6559,14.6328,14.6559,11055.888
2011-10-19 13:50:00,25.46,25.49,25.43,25.47,24343.23967948068,14.6559,14.6731,14.6386,14.6616,24343.2397
2011-10-19 13:55:00,25.47,25.51,25.45,25.51,15924.53595699361,14.6616,14.6846,14.6501,14.6846,15924.536
2011-10-19 14:00:00,25.51,25.52,25.45,25.45,30733.34009534436,14.6846,14.6904,14.6501,14.6501,30733.3401
2011-10-19 14:05:00,25.45,25.45,25.29,25.3,82259.86408357846,14.6501,14.6501,14.558,14.5638,82259.8641
2011-10-19 14:10:00,25.29,25.36,25.28,25.28,43006.39010041586,14.558,14.5983,14.5522,14.5522,43006.3901
2011-10-19 14:15:00,25.28,25.35,25.27,25.31,38137.742164519725,14.5522,14.5925,14.5465,14.5695,38137.7422
2011-10-19 14:20:00,25.29,25.32,25.22,25.23,57308.04341211076,14.558,14.5753,14.5177,14.5235,57308.0434
2011-10-19 14:25:00,25.24,25.25,25.14,25.15,32863.37356729891,14.5292,14.535,14.4717,14.4774,32863.3736
2011-10-19 14:30:00,25.14,25.18,25.11,25.17,49193.6301856172,14.4717,14.4947,14.4544,14.4889,49193.6302
2011-10-19 14:35:00,25.17,25.24,25.17,25.21,43006.39010041586,14.4889,14.5292,14.4889,14.512,43006.3901
2011-10-19 14:40:00,25.2,25.22,25.11,25.15,39354.90414849376,14.5062,14.5177,14.4544,14.4774,39354.9041
2011-10-19 14:45:00,25.16,25.27,25.13,25.24,56699.46242012375,14.4832,14.5465,14.4659,14.5292,56699.4624
2011-10-19 14:50:00,25.22,25.22,25.16,25.17,42093.518612435335,14.5177,14.5177,14.4832,14.4889,42093.5186
2011-10-19 14:55:00,25.16,25.17,25.09,25.11,41789.22811644183,14.4832,14.4889,14.4429,14.4544,41789.2281
2011-10-19 15:00:00,25.1,25.12,25.05,25.05,50512.22233492241,14.4486,14.4601,14.4198,14.4198,50512.2223
2011-10-19 15:05:00,25.05,25.1,25.02,25.07,96662.94756060452,14.4198,14.4486,14.4026,14.4314,96662.9476
2011-10-19 15:10:00,25.06,25.1,25.01,25.09,61365.25002535754,14.4256,14.4486,14.3968,14.4429,61365.25
2011-10-19 15:15:00,25.09,25.18,25.08,25.15,67248.19961456537,14.4429,14.4947,14.4371,14.4774,67248.1996
2011-10-19 15:20:00,25.14,25.16,25.08,25.12,44832.13307637692,14.4717,14.4832,14.4371,14.4601,44832.1331
2011-10-19 15:25:00,25.13,25.14,25.02,25.03,83679.88639821483,14.4659,14.4717,14.4026,14.4083,83679.8864
2011-10-19 15:30:00,25.03,25.14,25.01,25.11,74145.4508570849,14.4083,14.4717,14.3968,14.4544,74145.4509
2011-10-19 15:35:00,25.11,25.12,25.01,25.02,72623.99837711736,14.4544,14.4601,14.3968,14.4026,72623.9984
2011-10-19 15:40:00,25.02,25.09,24.92,25.04,132569.22608783853,14.4026,14.4429,14.345,14.4141,132569.2261
2011-10-19 15:45:00,25.03,25.13,24.98,25.1,173141.29222030632,14.4083,14.4659,14.3796,14.4486,173141.2922
2011-10-19 15:50:00,25.12,25.12,25.03,25.07,178314.23065219595,14.4601,14.4601,14.4083,14.4314,178314.2307
2011-10-19 15:55:00,25.08,25.09,25.01,25.06,203063.1909930013,14.4371,14.4429,14.3968,14.4256,203063.191
2011-10-20 09:30:00,25.1,25.1,24.77,24.79,57003.75291611726,14.4486,14.4486,14.2587,14.2702,57003.7529
2011-10-20 09:35:00,24.8,24.82,24.71,24.78,80028.40044629273,14.2759,14.2875,14.2241,14.2644,80028.4004
2011-10-20 09:40:00,24.75,24.82,24.68,24.82,53453.69712952632,14.2472,14.2875,14.2069,14.2875,53453.6971
2011-10-20 09:45:00,24.83,24.92,24.79,24.89,51526.5239882341,14.2932,14.345,14.2702,14.3277,51526.524
2011-10-20 09:50:00,24.91,24.93,24.78,24.79,45745.00456435744,14.3393,14.3508,14.2644,14.2702,45745.0046
2011-10-20 09:55:00,24.8,24.85,24.77,24.82,20793.183892889745,14.2759,14.3047,14.2587,14.2875,20793.1839
2011-10-20 10:00:00,24.85,25.08,24.85,24.96,48382.18886296784,14.3047,14.4371,14.3047,14.368,48382.1889
2011-10-20 10:05:00,24.95,24.99,24.89,24.95,30124.759103357337,14.3623,14.3853,14.3277,14.3623,30124.7591
2011-10-20 10:10:00,24.96,25.14,24.96,25.1,40064.91530581195,14.368,14.4717,14.368,14.4486,40064.9153
2011-10-20 10:15:00,25.11,25.14,25.04,25.14,68161.0711025459,14.4544,14.4717,14.4141,14.4717,68161.0711
2011-10-20 10:20:00,25.14,25.15,25.0,25.02,74145.4508570849,14.4717,14.4774,14.3911,14.4026,74145.4509
2011-10-20 10:25:00,25.04,25.04,24.94,24.97,22213.20620752612,14.4141,14.4141,14.3565,14.3738,22213.2062
2011-10-20 10:30:00,24.97,25.08,24.91,25.06,48280.75869763668,14.3738,14.4371,14.3393,14.4256,48280.7587
2011-10-20 10:35:00,25.05,25.14,25.04,25.13,63089.562835987424,14.4198,14.4717,14.4141,14.4659,63089.5628
2011-10-20 10:40:00,25.14,25.14,25.06,25.07,39050.61365250025,14.4717,14.4717,14.4256,14.4314,39050.6137
2011-10-20 10:45:00,25.08,25.13,25.04,25.11,69986.81407850694,14.4371,14.4659,14.4141,14.4544,69986.8141
2011-10-20 10:50:00,25.11,25.2,25.1,25.2,103053.0479764682,14.4544,14.5062,14.4486,14.5062,103053.048
2011-10-20 10:55:00,25.2,25.2,24.99,25.0,106095.9529364033,14.5062,14.5062,14.3853,14.3911,106095.9529
2011-10-20 11:00:00,24.99,24.99,24.89,24.98,87027.08185414343,14.3853,14.3853,14.3277,14.3796,87027.0819
2011-10-20 11:05:00,24.98,25.05,24.96,25.05,71203.97606248099,14.3796,14.4198,14.368,14.4198,71203.9761
2011-10-20 11:10:00,25.04,25.05,25.01,25.03,32457.652905974235,14.4141,14.4198,14.3968,14.4083,32457.6529
2011-10-20 11:15:00,25.03,25.06,24.92,24.93,78101.2273050005,14.4083,14.4256,14.345,14.3508,78101.2273
2011-10-20 11:20:00,24.91,25.02,24.91,24.99,23734.658687493666,14.3393,14.4026,14.3393,14.3853,23734.6587
2011-10-20 11:25:00,24.99,25.06,24.98,25.03,25966.12232477939,14.3853,14.4256,14.3796,14.4083,25966.1223
2011-10-20 11:30:00,25.04,25.04,24.93,24.95,43817.83142306522,14.4141,14.4141,14.3508,14.3623,43817.8314
2011-10-20 11:35:00,24.94,25.01,24.93,24.97,107211.68475504615,14.3565,14.3968,14.3508,14.3738,107211.6848
2011-10-20 11:40:00,24.98,25.08,24.97,25.06,109037.4277310072,14.3796,14.4371,14.3738,14.4256,109037.4277
2011-10-20 11:45:00,25.07,25.12,25.05,25.1,38847.75332183792,14.4314,14.4601,14.4198,14.4486,38847.7533
2011-10-20 11:50:00,25.1,25.1,25.03,25.04,55888.02109747439,14.4486,14.4486,14.4083,14.4141,55888.0211
2011-10-20 11:55:00,25.05,25.05,24.93,24.97,84998.47854752003,14.4198,14.4198,14.3508,14.3738,84998.4785
2011-10-20 12:00:00,24.97,24.98,24.86,24.89,65016.73597727964,14.3738,14.3796,14.3105,14.3277,65016.736
2011-10-20 12:05:00,24.88,24.94,24.85,24.9,44426.41241505224,14.322,14.3565,14.3047,14.3335,44426.4124
2011-10-20 12:10:00,24.9,24.91,24.85,24.89,37224.870676539205,14.3335,14.3393,14.3047,14.3277,37224.8707
2011-10-20 12:15:00,24.89,24.92,24.84,24.84,41282.07728978599,14.3277,14.345,14.299,14.299,41282.0773
2011-10-20 12:20:00,24.85,24.88,24.82,24.86,41992.08844710417,14.3047,14.322,14.2875,14.3105,41992.0884
2011-10-20 12:25:00,24.86,24.89,24.84,24.89,13794.502485039053,14.3105,14.3277,14.299,14.3277,13794.5025
2011-10-20 12:30:00,24.88,24.95,24.88,24.94,46049.29506035095,14.322,14.3623,14.322,14.3565,46049.2951
2011-10-20 12:35:00,24.94,24.94,24.91,24.93,18764.580586266355,14.3565,14.3565,14.3393,14.3508,18764.5806
2011-10-20 12:40:00,24.92,24.96,24.91,24.92,50816.51283091591,14.345,14.368,14.3393,14.345,50816.5128
2011-10-20 12:45:00,24.92,24.95,24.91,24.92,11765.89917841566,14.345,14.3623,14.3393,14.345,11765.8992
2011-10-20 12:50:00,24.93,24.97,24.92,24.97,20894.614058220915,14.3508,14.3738,14.345,14.3738,20894.6141
2011-10-20 12:55:00,24.97,25.09,24.97,25.08,48179.32853230551,14.3738,14.4429,14.3738,14.4371,48179.3285
2011-10-20 13:00:00,25.08,25.11,25.05,25.06,42803.52976975353,14.4371,14.4544,14.4198,14.4256,42803.5298
2011-10-20 13:05:00,25.06,25.16,25.05,25.12,55076.57977482503,14.4256,14.4832,14.4198,14.4601,55076.5798
2011-10-20 13:10:00,25.12,25.2,25.1,25.14,72928.28887311087,14.4601,14.5062,14.4486,14.4717,72928.2889
2011-10-20 13:15:00,25.14,25.27,25.13,25.23,77188.35581701998,14.4717,14.5465,14.4659,14.5235,77188.3558
2011-10-20 13:20:00,25.24,25.35,25.24,25.3,46150.72522568212,14.5292,14.5925,14.5292,14.5638,46150.7252
2011-10-20 13:25:00,25.3,25.38,25.25,25.26,115934.67897352672,14.5638,14.6098,14.535,14.5407,115934.679
2011-10-20 13:30:00,25.27,25.32,25.18,25.18,40166.34547114312,14.5465,14.5753,14.4947,14.4947,40166.3455
2011-10-20 13:35:00,25.18,25.2,25.08,25.08,105487.37194441629,14.4947,14.5062,14.4371,14.4371,105487.3719
2011-10-20 13:40:00,25.09,25.13,25.03,25.07,55685.16076681205,14.4429,14.4659,14.4083,14.4314,55685.1608
2011-10-20 13:45:00,25.07,25.2,25.07,25.17,73739.73019576022,14.4314,14.5062,14.4314,14.4889,73739.7302
2011-10-20 13:50:00,25.17,25.28,25.17,25.25,43412.11076174054,14.4889,14.5522,14.4889,14.535,43412.1108
2011-10-20 13:55:00,25.26,25.26,25.15,25.16,35094.83720458464,14.5407,14.5407,14.4774,14.4832,35094.8372
2011-10-20 14:00:00,25.16,25.22,25.08,25.1,43614.97109240288,14.4832,14.5177,14.4371,14.4486,43614.9711
2011-10-20 14:05:00,25.12,25.13,25.06,25.07,26067.55249011056,14.4601,14.4659,14.4256,14.4314,26067.5525
2011-10-20 14:10:00,25.07,25.08,24.99,25.0,37427.73100720154,14.4314,14.4371,14.3853,14.3911,37427.731
2011-10-20 14:15:00,25.01,25.1,25.01,25.08,23836.08885282483,14.3968,14.4486,14.3968,14.4371,23836.0889
2011-10-20 14:20:00,25.07,25.12,25.06,25.12,30124.759103357337,14.4314,14.4601,14.4256,14.4601,30124.7591
2011-10-20 14:25:00,25.14,25.15,25.11,25.12,46860.7363830003,14.4717,14.4774,14.4544,14.4601,46860.7364
2011-10-20 14:30:00,25.11,25.15,25.07,25.12,27893.29546607161,14.4544,14.4774,14.4314,14.4601,27893.2955
2011-10-20 14:35:00,25.12,25.26,25.09,25.24,76478.34465970179,14.4601,14.5407,14.4429,14.5292,76478.3447
2011-10-20 14:40:00,25.23,25.32,25.2,25.21,149710.92402880616,14.5235,14.5753,14.5062,14.512,149710.924
2011-10-20 14:45:00,25.22,25.28,25.21,25.28,96865.80789126686,14.5177,14.5522,14.512,14.5522,96865.8079
2011-10-20 14:50:00,25.29,25.41,25.28,25.4,122933.36038137742,14.558,14.6271,14.5522,14.6213,122933.3604
2011-10-20 14:55:00,25.41,25.43,25.37,25.37,66842.47895324069,14.6271,14.6386,14.6041,14.6041,66842.479
2011-10-20 15:00:00,25.37,25.4,25.32,25.32,39456.33431382493,14.6041,14.6213,14.5753,14.5753,39456.3343
2011-10-20 15:05:00,25.32,25.33,25.28,25.31,34181.96571660412,14.5753,14.581,14.5522,14.5695,34181.9657
2011-10-20 15:10:00,25.3,25.31,25.24,25.28,34080.53555127295,14.5638,14.5695,14.5292,14.5522,34080.5356
2011-10-20 15:15:00,25.28,25.28,25.22,25.26,42702.09960442236,14.5522,14.5522,14.5177,14.5407,42702.0996
2011-10-20 15:20:00,25.26,25.27,25.16,25.19,44122.12191905873,14.5407,14.5465,14.4832,14.5004,44122.1219
2011-10-20 15:25:00,25.19,25.19,25.08,25.13,51526.5239882341,14.5004,14.5004,14.4371,14.4659,51526.524
2011-10-20 15:30:00,25.13,25.17,25.1,25.16,49903.64134293539,14.4659,14.4889,14.4486,14.4832,49903.6413
2011-10-20 15:35:00,25.17,25.18,25.08,25.11,56598.032254792575,14.4889,14.4947,14.4371,14.4544,56598.0323
2011-10-20 15:40:00,25.11,25.23,25.11,25.17,68161.0711025459,14.4544,14.5235,14.4544,14.4889,68161.0711
2011-10-20 15:45:00,25.17,25.23,25.16,25.23,112486.05335226696,14.4889,14.5235,14.4832,14.5235,112486.0534
2011-10-20 15:50:00,25.23,25.28,25.16,25.25,116948.98062683844,14.5235,14.5522,14.4832,14.535,116948.9806
2011-10-20 15:55:00,25.25,25.25,25.21,25.24,183081.4484227609,14.535,14.535,14.512,14.5292,183081.4484
2011-10-21 09:30:00,25.52,25.52,25.38,25.4,420630.8956283599,14.6904,14.6904,14.6098,14.6213,420630.8956
2011-10-21 09:35:00,25.39,25.48,25.36,25.44,54062.27812151334,14.6156,14.6674,14.5983,14.6443,54062.2781
2011-10-21 09:40:00,25.44,25.54,25.44,25.54,49599.35084694188,14.6443,14.7019,14.6443,14.7019,49599.3508
2011-10-21 09:45:00,25.56,25.65,25.5,25.65,67451.05994522771,14.7134,14.7652,14.6789,14.7652,67451.0599
2011-10-21 09:50:00,25.65,25.66,25.57,25.58,71609.69672380565,14.7652,14.771,14.7192,14.7249,71609.6967
2011-10-21 09:55:00,25.59,25.66,25.54,25.55,41890.658281773,14.7307,14.771,14.7019,14.7077,41890.6583
2011-10-21 10:00:00,25.55,25.59,25.55,25.56,32863.37356729891,14.7077,14.7307,14.7077,14.7134,32863.3736
2011-10-21 10:05:00,25.56,25.63,25.52,25.63,48889.339689623695,14.7134,14.7537,14.6904,14.7537,48889.3397
2011-10-21 10:10:00,25.63,25.68,25.6,25.67,44122.12191905873,14.7537,14.7825,14.7365,14.7767,44122.1219
2011-10-21 10:15:00,25.68,25.8,25.64,25.78,95445.78557663049,14.7825,14.8516,14.7595,14.8401,95445.7856
2011-10-21 10:20:00,25.78,25.84,25.73,25.73,74145.4508570849,14.8401,14.8746,14.8113,14.8113,74145.4509
2011-10-21 10:25:00,25.73,25.73,25.62,25.63,70189.67440916928,14.8113,14.8113,14.748,14.7537,70189.6744
2011-10-21 10:30:00,25.63,25.75,25.62,25.72,111066.0310376306,14.7537,14.8228,14.748,14.8055,111066.031
2011-10-21 10:35:00,25.72,25.78,25.71,25.75,87939.95334212395,14.8055,14.8401,14.7998,14.8228,87939.9533
2011-10-21 10:40:00,25.75,25.76,25.68,25.68,96662.94756060452,14.8228,14.8286,14.7825,14.7825,96662.9476
2011-10-21 10:45:00,25.69,25.77,25.68,25.77,54366.56861750685,14.7883,14.8343,14.7825,14.8343,54366.5686
2011-10-21 10:50:00,25.77,25.77,25.65,25.65,37934.88183385739,14.8343,14.8343,14.7652,14.7652,37934.8818
2011-10-21 10:55:00,25.64,25.66,25.57,25.61,34080.53555127295,14.7595,14.771,14.7192,14.7422,34080.5356
2011-10-21 11:00:00,25.6,25.62,25.54,25.55,58119.48473476012,14.7365,14.748,14.7019,14.7077,58119.4847
2011-10-21 11:05:00,25.55,25.56,25.43,25.45,50410.79216959124,14.7077,14.7134,14.6386,14.6501,50410.7922
2011-10-21 11:10:00,25.44,25.47,25.4,25.4,48585.04919363018,14.6443,14.6616,14.6213,14.6213,48585.0492
2011-10-21 11:15:00,25.4,25.49,25.4,25.45,37833.45166852622,14.6213,14.6731,14.6213,14.6501,37833.4517
2011-10-21 11:20:00,25.45,25.49,25.42,25.47,42803.52976975353,14.6501,14.6731,14.6328,14.6616,42803.5298
2011-10-21 11:25:00,25.46,25.48,25.42,25.44,23836.08885282483,14.6559,14.6674,14.6328,14.6443,23836.0889
2011-10-21 11:30:00,25.44,25.5,25.44,25.48,30226.189268688508,14.6443,14.6789,14.6443,14.6674,30226.1893
2011-10-21 11:35:00,25.48,25.48,25.47,25.48,27386.14463941576,14.6674,14.6674,14.6616,14.6674,27386.1446
2011-10-21 11:40:00,25.47,25.61,25.47,25.6,49903.64134293539,14.6616,14.7422,14.6616,14.7365,49903.6413
2011-10-21 11:45:00,25.6,25.63,25.59,25.61,30834.770260675527,14.7365,14.7537,14.7307,14.7422,30834.7703
2011-10-21 11:50:00,25.6,25.62,25.53,25.57,99300.13185921492,14.7365,14.748,14.6962,14.7192,99300.1319
2011-10-21 11:55:00,25.56,25.57,25.51,25.52,45237.85373770159,14.7134,14.7192,14.6846,14.6904,45237.8537
2011-10-21 12:00:00,25.51,25.52,25.44,25.45,39659.19464448728,14.6846,14.6904,14.6443,14.6501,39659.1946
2011-10-21 12:05:00,25.46,25.46,25.42,25.42,42904.95993508469,14.6559,14.6559,14.6328,14.6328,42904.9599
2011-10-21 12:10:00,25.41,25.44,25.41,25.43,35094.83720458464,14.6271,14.6443,14.6271,14.6386,35094.8372
2011-10-21 12:15:00,25.43,25.47,25.43,25.44,23531.79835683132,14.6386,14.6616,14.6386,14.6443,23531.7984
2011-10-21 12:20:00,25.45,25.45,25.36,25.36,28299.016127396288,14.6501,14.6501,14.5983,14.5983,28299.0161
2011-10-21 12:25:00,25.36,25.4,25.35,25.39,28603.306623389795,14.5983,14.6213,14.5925,14.6156,28603.3066
2011-10-21 12:30:00,25.39,25.4,25.37,25.38,18663.150420935188,14.6156,14.6213,14.6041,14.6098,18663.1504
2011-10-21 12:35:00,25.38,25.39,25.34,25.36,39963.48514048078,14.6098,14.6156,14.5868,14.5983,39963.4851
2011-10-21 12:40:00,25.37,25.41,25.37,25.38,24748.960340805355,14.6041,14.6271,14.6041,14.6098,24748.9603
2011-10-21 12:45:00,25.39,25.4,25.38,25.4,25256.111167461204,14.6156,14.6213,14.6098,14.6213,25256.1112
2011-10-21 12:50:00,25.38,25.39,25.34,25.35,66436.75829191602,14.6098,14.6156,14.5868,14.5925,66436.7583
2011-10-21 12:55:00,25.36,25.36,25.3,25.3,33066.233897961254,14.5983,14.5983,14.5638,14.5638,33066.2339
2011-10-21 13:00:00,25.3,25.3,25.22,25.23,38847.75332183792,14.5638,14.5638,14.5177,14.5235,38847.7533
2011-10-21 13:05:00,25.24,25.25,25.21,25.23,26676.13348209757,14.5292,14.535,14.512,14.5235,26676.1335
2011-10-21 13:10:00,25.22,25.22,25.14,25.19,27487.57480474693,14.5177,14.5177,14.4717,14.5004,27487.5748
2011-10-21 13:15:00,25.19,25.23,25.19,25.21,20083.17273557156,14.5004,14.5235,14.5004,14.512,20083.1727
2011-10-21 13:20:00,25.19,25.23,25.18,25.2,25154.68100213004,14.5004,14.5235,14.4947,14.5062,25154.681
2011-10-21 13:25:00,25.2,25.21,25.14,25.16,34283.395881935285,14.5062,14.512,14.4717,14.4832,34283.3959
2011-10-21 13:30:00,25.15,25.21,25.12,25.2,32051.93224464956,14.4774,14.512,14.4601,14.5062,32051.9322
2011-10-21 13:35:00,25.19,25.22,25.16,25.2,29009.02728471448,14.5004,14.5177,14.4832,14.5062,29009.0273
2011-10-21 13:40:00,25.2,25.22,25.12,25.14,43310.68059640937,14.5062,14.5177,14.4601,14.4717,43310.6806
2011-10-21 13:45:00,25.15,25.19,25.12,25.17,27081.854143422253,14.4774,14.5004,14.4601,14.4889,27081.8541
2011-10-21 13:50:00,25.16,25.17,25.09,25.13,41079.216959123645,14.4832,14.4889,14.4429,14.4659,41079.217
2011-10-21 13:55:00,25.13,25.14,25.08,25.11,28197.58596206512,14.4659,14.4717,14.4371,14.4544,28197.586
2011-10-21 14:00:00,25.11,25.28,25.09,25.26,46759.30621766914,14.4544,14.5522,14.4429,14.5407,46759.3062
2011-10-21 14:05:00,25.26,25.32,25.23,25.29,44122.12191905873,14.5407,14.5753,14.5235,14.558,44122.1219
2011-10-21 14:10:00,25.29,25.31,25.27,25.28,26878.99381275992,14.558,14.5695,14.5465,14.5522,26878.9938
2011-10-21 14:15:00,25.29,25.32,25.27,25.27,26676.13348209757,14.558,14.5753,14.5465,14.5465,26676.1335
2011-10-21 14:20:00,25.28,25.33,25.24,25.27,53047.97646820165,14.5522,14.581,14.5292,14.5465,53047.9765
2011-10-21 14:25:00,25.28,25.32,25.26,25.27,30530.47976468201,14.5522,14.5753,14.5407,14.5465,30530.4798
2011-10-21 14:30:00,25.26,25.28,25.22,25.22,45136.423572370426,14.5407,14.5522,14.5177,14.5177,45136.4236
2011-10-21 14:35:00,25.22,25.27,25.21,25.23,61770.970686682216,14.5177,14.5465,14.512,14.5235,61770.9707
2011-10-21 14:40:00,25.23,25.34,25.22,25.32,74044.02069175373,14.5235,14.5868,14.5177,14.5753,74044.0207
2011-10-21 14:45:00,25.32,25.36,25.31,25.32,36109.13885789634,14.5753,14.5983,14.5695,14.5753,36109.1389
2011-10-21 14:50:00,25.32,25.35,25.29,25.33,46252.155391013286,14.5753,14.5925,14.558,14.581,46252.1554
2011-10-21 14:55:00,25.33,25.39,25.31,25.38,53960.847956182166,14.581,14.6156,14.5695,14.6098,53960.848
2011-10-21 15:00:00,25.39,25.48,25.38,25.44,60046.65787605234,14.6156,14.6674,14.6098,14.6443,60046.6579
2011-10-21 15:05:00,25.44,25.46,25.4,25.4,46657.87605233797,14.6443,14.6559,14.6213,14.6213,46657.8761
2011-10-21 15:10:00,25.4,25.41,25.36,25.37,47672.17770564966,14.6213,14.6271,14.5983,14.6041,47672.1777
2011-10-21 15:15:00,25.35,25.41,25.35,25.39,38137.742164519725,14.5925,14.6271,14.5925,14.6156,38137.7422
2011-10-21 15:20:00,25.39,25.45,25.38,25.42,74348.31118774724,14.6156,14.6501,14.6098,14.6328,74348.3112
2011-10-21 15:25:00,25.43,25.44,25.36,25.36,58525.2053960848,14.6386,14.6443,14.5983,14.5983,58525.2054
2011-10-21 15:30:00,25.37,25.4,25.36,25.39,78506.94796632518,14.6041,14.6213,14.5983,14.6156,78506.948
2011-10-21 15:35:00,25.39,25.42,25.36,25.37,97981.53970990972,14.6156,14.6328,14.5983,14.6041,97981.5397
2011-10-21 15:40:00,25.37,25.41,25.31,25.32,98285.83020590324,14.6041,14.6271,14.5695,14.5753,98285.8302
2011-10-21 15:45:00,25.33,25.46,25.32,25.46,122020.48889339688,14.581,14.6559,14.5753,14.6559,122020.4889
2011-10-21 15:50:00,25.46,25.53,25.43,25.53,121006.1872400852,14.6559,14.6962,14.6386,14.6962,121006.1872
2011-10-21 15:55:00,25.52,25.56,25.49,25.54,299016.12739628763,14.6904,14.7134,14.6731,14.7019,299016.1274
2011-10-24 09:30:00,25.77,25.92,25.72,25.81,73334.00953443554,14.8343,14.9207,14.8055,14.8573,73334.0095
2011-10-24 09:35:00,25.77,25.95,25.77,25.93,43817.83142306522,14.8343,14.9379,14.8343,14.9264,43817.8314
2011-10-24 09:40:00,25.93,25.98,25.92,25.98,39253.47398316259,14.9264,14.9552,14.9207,14.9552,39253.474
2011-10-24 09:45:00,25.97,26.06,25.94,26.04,70798.2554011563,14.9494,15.0012,14.9322,14.9897,70798.2554
2011-10-24 09:50:00,26.03,26.06,25.95,25.97,37022.010345876864,14.984,15.0012,14.9379,14.9494,37022.0103
2011-10-24 09:55:00,25.97,26.04,25.95,26.04,44527.8425803834,14.9494,14.9897,14.9379,14.9897,44527.8426
2011-10-24 10:00:00,26.03,26.05,25.96,26.02,38949.18348716908,14.984,14.9955,14.9437,14.9782,38949.1835
2011-10-24 10:05:00,26.01,26.11,26.01,26.11,52033.67481488995,14.9725,15.03,14.9725,15.03,52033.6748
2011-10-24 10:10:00,26.11,26.13,26.06,26.12,41586.36778577949,15.03,15.0415,15.0012,15.0358,41586.3678
2011-10-24 10:15:00,26.12,26.18,26.11,26.18,52135.10498022112,15.0358,15.0703,15.03,15.0703,52135.105
2011-10-24 10:20:00,26.18,26.2,26.13,26.14,29110.457450045644,15.0703,15.0818,15.0415,15.0473,29110.4575
2011-10-24 10:25:00,26.14,26.21,26.13,26.17,33674.81488994827,15.0473,15.0876,15.0415,15.0646,33674.8149
2011-10-24 10:30:00,26.17,26.26,26.16,26.26,41687.79795111066,15.0646,15.1164,15.0588,15.1164,41687.798
2011-10-24 10:35:00,26.25,26.25,26.19,26.2,39050.61365250025,15.1106,15.1106,15.0761,15.0818,39050.6137
2011-10-24 10:40:00,26.2,26.28,26.2,26.27,50207.9318389289,15.0818,15.1279,15.0818,15.1221,50207.9318
2011-10-24 10:45:00,26.27,26.31,26.21,26.22,56800.89258545492,15.1221,15.1452,15.0876,15.0934,56800.8926
2011-10-24 10:50:00,26.22,26.24,26.18,26.18,52439.395476214624,15.0934,15.1049,15.0703,15.0703,52439.3955
2011-10-24 10:55:00,26.18,26.24,26.17,26.17,20387.463231565067,15.0703,15.1049,15.0646,15.0646,20387.4632
2011-10-24 11:00:00,26.18,26.23,26.18,26.2,29110.457450045644,15.0703,15.0991,15.0703,15.0818,29110.4575
2011-10-24 11:05:00,26.21,26.25,26.21,26.22,30226.189268688508,15.0876,15.1106,15.0876,15.0934,30226.1893
2011-10-24 11:10:00,26.22,26.26,26.21,26.22,18764.580586266355,15.0934,15.1164,15.0876,15.0934,18764.5806
2011-10-24 11:15:00,26.22,26.3,26.22,26.29,46657.87605233797,15.0934,15.1394,15.0934,15.1336,46657.8761
2011-10-24 11:20:00,26.29,26.32,26.28,26.3,21503.19505020793,15.1336,15.1509,15.1279,15.1394,21503.1951
2011-10-24 11:25:00,26.3,26.35,26.3,26.33,33573.3847246171,15.1394,15.1682,15.1394,15.1567,33573.3847
2011-10-24 11:30:00,26.34,26.34,26.29,26.32,30834.770260675527,15.1624,15.1624,15.1336,15.1509,30834.7703
2011-10-24 11:35:00,26.32,26.34,26.3,26.32,25256.111167461204,15.1509,15.1624,15.1394,15.1509,25256.1112
2011-10-24 11:40:00,26.33,26.36,26.32,26.34,23531.79835683132,15.1567,15.1739,15.1509,15.1624,23531.7984
2011-10-24 11:45:00,26.34,26.37,26.3,26.3,30733.34009534436,15.1624,15.1797,15.1394,15.1394,30733.3401
2011-10-24 11:50:00,26.31,26.31,26.22,26.22,24038.94918348717,15.1452,15.1452,15.0934,15.0934,24038.9492
2011-10-24 11:55:00,26.22,26.22,26.2,26.21,41383.50745511715,15.0934,15.0934,15.0818,15.0876,41383.5075
2011-10-24 12:00:00,26.22,26.22,26.2,26.22,44426.41241505224,15.0934,15.0934,15.0818,15.0934,44426.4124
2011-10-24 12:05:00,26.22,26.22,26.22,26.22,63901.00415863678,15.0934,15.0934,15.0934,15.0934,63901.0042
2011-10-24 12:10:00,26.22,26.23,26.22,26.22,47469.31737498733,15.0934,15.0991,15.0934,15.0934,47469.3174
2011-10-24 12:15:00,26.22,26.26,26.22,26.22,21807.48554620144,15.0934,15.1164,15.0934,15.0934,21807.4855
2011-10-24 12:20:00,26.22,26.24,26.21,26.21,33167.664063292425,15.0934,15.1049,15.0876,15.0876,33167.6641
2011-10-24 12:25:00,26.21,26.24,26.21,26.22,43412.11076174054,15.0876,15.1049,15.0876,15.0934,43412.1108
2011-10-24 12:30:00,26.23,26.24,26.19,26.21,93417.1822700071,15.0991,15.1049,15.0761,15.0876,93417.1823
2011-10-24 12:35:00,26.22,26.22,26.15,26.16,57612.33390810427,15.0934,15.0934,15.0531,15.0588,57612.3339
2011-10-24 12:40:00,26.16,26.18,26.12,26.14,44527.8425803834,15.0588,15.0703,15.0358,15.0473,44527.8426
2011-10-24 12:45:00,26.14,26.16,26.12,26.14,31950.50207931839,15.0473,15.0588,15.0358,15.0473,31950.5021
2011-10-24 12:50:00,26.15,26.2,26.13,26.2,16938.837610305305,15.0531,15.0818,15.0415,15.0818,16938.8376
2011-10-24 12:55:00,26.19,26.25,26.18,26.25,20083.17273557156,15.0761,15.1106,15.0703,15.1106,20083.1727
2011-10-24 13:00:00,26.25,26.26,26.24,26.25,32863.37356729891,15.1106,15.1164,15.1049,15.1106,32863.3736
2011-10-24 13:05:00,26.25,26.28,26.24,26.26,38543.462825844406,15.1106,15.1279,15.1049,15.1164,38543.4628
2011-10-24 13:10:00,26.26,26.34,26.26,26.31,45745.00456435744,15.1164,15.1624,15.1164,15.1452,45745.0046
2011-10-24 13:15:00,26.32,26.32,26.3,26.31,15417.385130337763,15.1509,15.1509,15.1394,15.1452,15417.3851
2011-10-24 13:20:00,26.31,26.31,26.3,26.31,12475.910335733848,15.1452,15.1452,15.1394,15.1452,12475.9103
2011-10-24 13:25:00,26.3,26.32,26.28,26.28,16938.837610305305,15.1394,15.1509,15.1279,15.1279,16938.8376
2011-10-24 13:30:00,26.29,26.3,26.28,26.29,11867.329343746833,15.1336,15.1394,15.1279,15.1336,11867.3293
2011-10-24 13:35:00,26.29,26.3,26.25,26.26,28603.306623389795,15.1336,15.1394,15.1106,15.1164,28603.3066
2011-10-24 13:40:00,26.26,26.29,26.26,26.28,29516.17811137032,15.1164,15.1336,15.1164,15.1279,29516.1781
2011-10-24 13:45:00,26.28,26.4,26.28,26.4,50917.94299624708,15.1279,15.197,15.1279,15.197,50917.943
2011-10-24 13:50:00,26.4,26.42,26.39,26.41,22720.357034181965,15.197,15.2085,15.1912,15.2027,22720.357
2011-10-24 13:55:00,26.41,26.42,26.4,26.42,22010.34587686378,15.2027,15.2085,15.197,15.2085,22010.3459
2011-10-24 14:00:00,26.42,26.42,26.38,26.38,34283.395881935285,15.2085,15.2085,15.1855,15.1855,34283.3959
2011-10-24 14:05:00,26.38,26.39,26.34,26.35,52337.965310883454,15.1855,15.1912,15.1624,15.1682,52337.9653
2011-10-24 14:10:00,26.35,26.36,26.28,26.28,48889.339689623695,15.1682,15.1739,15.1279,15.1279,48889.3397
2011-10-24 14:15:00,26.29,26.29,26.23,26.25,70696.82523582513,15.1336,15.1336,15.0991,15.1106,70696.8252
2011-10-24 14:20:00,26.25,26.32,26.25,26.3,39253.47398316259,15.1106,15.1509,15.1106,15.1394,39253.474
2011-10-24 14:25:00,26.3,26.34,26.3,26.34,58728.06572674713,15.1394,15.1624,15.1394,15.1624,58728.0657
2011-10-24 14:30:00,26.34,26.38,26.33,26.37,66639.61862257836,15.1624,15.1855,15.1567,15.1797,66639.6186
2011-10-24 14:35:00,26.36,26.37,26.33,26.35,43310.68059640937,15.1739,15.1797,15.1567,15.1682,43310.6806
2011-10-24 14:40:00,26.35,26.36,26.32,26.35,36616.28968455218,15.1682,15.1739,15.1509,15.1682,36616.2897
2011-10-24 14:45:00,26.35,26.35,26.32,26.32,34891.97687392231,15.1682,15.1682,15.1509,15.1509,34891.9769
2011-10-24 14:50:00,26.32,26.33,26.31,26.32,60452.378537377015,15.1509,15.1567,15.1452,15.1509,60452.3785
2011-10-24 14:55:00,26.32,26.42,26.31,26.42,64712.44548128614,15.1509,15.2085,15.1452,15.2085,64712.4455
2011-10-24 15:00:00,26.42,26.52,26.42,26.5,84897.04838218886,15.2085,15.266,15.2085,15.2545,84897.0484
2011-10-24 15:05:00,26.5,26.51,26.46,26.5,59336.64671873416,15.2545,15.2603,15.2315,15.2545,59336.6467
2011-10-24 15:10:00,26.5,26.5,26.46,26.48,114717.51698955268,15.2545,15.2545,15.2315,15.243,114717.517
2011-10-24 15:15:00,26.48,26.51,26.46,26.51,93924.33309666294,15.243,15.2603,15.2315,15.2603,93924.3331
2011-10-24 15:20:00,26.51,26.54,26.46,26.47,60350.948372045845,15.2603,15.2776,15.2315,15.2373,60350.9484
2011-10-24 15:25:00,26.47,26.48,26.39,26.39,100618.72400852012,15.2373,15.243,15.1912,15.1912,100618.724
2011-10-24 15:30:00,26.39,26.42,26.32,26.32,96054.36656861752,15.1912,15.2085,15.1509,15.1509,96054.3666
2011-10-24 15:35:00,26.32,26.34,26.3,26.3,106805.96409372149,15.1509,15.1624,15.1394,15.1394,106805.9641
2011-10-24 15:40:00,26.3,26.38,26.28,26.37,82361.29424890963,15.1394,15.1855,15.1279,15.1797,82361.2942
2011-10-24 15:45:00,26.36,26.37,26.27,26.29,138756.46617303987,15.1739,15.1797,15.1221,15.1336,138756.4662
2011-10-24 15:50:00,26.29,26.36,26.28,26.36,159549.6500659296,15.1336,15.1739,15.1279,15.1739,159549.6501
2011-10-24 15:55:00,26.35,26.41,26.33,26.4,238158.02819758595,15.1682,15.2027,15.1567,15.197,238158.0282
2011-10-25 09:30:00,26.31,26.36,26.02,26.03,55786.59093214322,15.1452,15.1739,14.9782,14.984,55786.5909
2011-10-25 09:35:00,26.02,26.04,25.73,25.96,144335.12526625418,14.9782,14.9897,14.8113,14.9437,144335.1253
2011-10-25 09:40:00,25.96,26.06,25.92,25.98,82158.43391824729,14.9437,15.0012,14.9207,14.9552,82158.4339
2011-10-25 09:45:00,25.97,26.12,25.89,25.97,111066.0310376306,14.9494,15.0358,14.9034,14.9494,111066.031
2011-10-25 09:50:00,25.97,26.03,25.89,26.01,57105.18308144842,14.9494,14.984,14.9034,14.9725,57105.1831
2011-10-25 09:55:00,26.0,26.04,25.92,25.92,52439.395476214624,14.9667,14.9897,14.9207,14.9207,52439.3955
2011-10-25 10:00:00,25.92,25.98,25.78,25.8,92707.17111268891,14.9207,14.9552,14.8401,14.8516,92707.1711
2011-10-25 10:05:00,25.8,25.87,25.74,25.8,85302.76904351354,14.8516,14.8919,14.817,14.8516,85302.769
2011-10-25 10:10:00,25.8,25.87,25.75,25.77,70291.10457450045,14.8516,14.8919,14.8228,14.8343,70291.1046
2011-10-25 10:15:00,25.76,25.85,25.73,25.85,55178.00994015621,14.8286,14.8804,14.8113,14.8804,55178.0099
2011-10-25 10:20:00,25.87,25.92,25.83,25.85,44933.563241708085,14.8919,14.9207,14.8689,14.8804,44933.5632
2011-10-25 10:25:00,25.84,25.93,25.83,25.86,41383.50745511715,14.8746,14.9264,14.8689,14.8861,41383.5075
2011-10-25 10:30:00,25.87,26.01,25.85,25.97,53047.97646820165,14.8919,14.9725,14.8804,14.9494,53047.9765
2011-10-25 10:35:00,25.98,26.09,25.93,26.07,57815.194238766606,14.9552,15.0185,14.9264,15.007,57815.1942
2011-10-25 10:40:00,26.07,26.11,26.02,26.06,35906.278527234,15.007,15.03,14.9782,15.0012,35906.2785
2011-10-25 10:45:00,26.08,26.1,25.97,25.98,31747.64174865605,15.0128,15.0243,14.9494,14.9552,31747.6417
2011-10-25 10:50:00,25.98,25.98,25.85,25.85,53149.40663353281,14.9552,14.9552,14.8804,14.8804,53149.4066
2011-10-25 10:55:00,25.84,25.89,25.8,25.81,42803.52976975353,14.8746,14.9034,14.8516,14.8573,42803.5298
2011-10-25 11:00:00,25.8,25.88,25.79,25.81,38137.742164519725,14.8516,14.8976,14.8458,14.8573,38137.7422
2011-10-25 11:05:00,25.81,25.82,25.75,25.8,33674.81488994827,14.8573,14.8631,14.8228,14.8516,33674.8149
2011-10-25 11:10:00,25.8,25.87,25.78,25.87,27487.57480474693,14.8516,14.8919,14.8401,14.8919,27487.5748
2011-10-25 11:15:00,25.86,25.91,25.85,25.88,102038.7463231565,14.8861,14.9149,14.8804,14.8976,102038.7463
2011-10-25 11:20:00,25.89,25.94,25.87,25.93,38543.462825844406,14.9034,14.9322,14.8919,14.9264,38543.4628
2011-10-25 11:25:00,25.92,25.97,25.9,25.95,52642.255806876965,14.9207,14.9494,14.9091,14.9379,52642.2558
2011-10-25 11:30:00,25.94,26.02,25.93,26.02,51222.23349224059,14.9322,14.9782,14.9264,14.9782,51222.2335
2011-10-25 11:35:00,26.02,26.08,26.01,26.04,47773.60787098083,14.9782,15.0128,14.9725,14.9897,47773.6079
2011-10-25 11:40:00,26.04,26.04,25.96,26.0,35500.55786590932,14.9897,14.9897,14.9437,14.9667,35500.5579
2011-10-25 11:45:00,26.0,26.04,25.97,26.01,24343.23967948068,14.9667,14.9897,14.9494,14.9725,24343.2397
2011-10-25 11:50:00,26.01,26.07,25.99,26.05,22923.217364844302,14.9725,15.007,14.961,14.9955,22923.2174
2011-10-25 11:55:00,26.03,26.07,26.03,26.04,16025.96612232478,14.984,15.007,14.984,14.9897,16025.9661
2011-10-25 12:00:00,26.04,26.09,26.03,26.04,57815.194238766606,14.9897,15.0185,14.984,14.9897,57815.1942
2011-10-25 12:05:00,26.05,26.19,26.05,26.16,38137.742164519725,14.9955,15.0761,14.9955,15.0588,38137.7422
2011-10-25 12:10:00,26.16,26.17,26.13,26.13,41992.08844710417,15.0588,15.0646,15.0415,15.0415,41992.0884
2011-10-25 12:15:00,26.14,26.2,26.14,26.2,31341.92108733137,15.0473,15.0818,15.0473,15.0818,31341.9211
2011-10-25 12:20:00,26.2,26.21,26.16,26.16,15924.53595699361,15.0818,15.0876,15.0588,15.0588,15924.536
2011-10-25 12:25:00,26.16,26.19,26.11,26.17,23836.08885282483,15.0588,15.0761,15.03,15.0646,23836.0889
2011-10-25 12:30:00,26.18,26.19,26.12,26.13,25458.97149812354,15.0703,15.0761,15.0358,15.0415,25458.9715
2011-10-25 12:35:00,26.13,26.14,26.12,26.12,16025.96612232478,15.0415,15.0473,15.0358,15.0358,16025.9661
2011-10-25 12:40:00,26.1,26.11,26.05,26.06,18561.720255604017,15.0243,15.03,14.9955,15.0012,18561.7203
2011-10-25 12:45:00,26.06,26.06,26.01,26.02,18764.580586266355,15.0012,15.0012,14.9725,14.9782,18764.5806
2011-10-25 12:50:00,26.02,26.05,26.01,26.01,23227.507860837813,14.9782,14.9955,14.9725,14.9725,23227.5079
2011-10-25 12:55:00,26.0,26.04,26.0,26.02,19981.74257024039,14.9667,14.9897,14.9667,14.9782,19981.7426
2011-10-25 13:00:00,26.01,26.09,26.01,26.07,25053.250836798863,14.9725,15.0185,14.9725,15.007,25053.2508
2011-10-25 13:05:00,26.07,26.19,26.07,26.16,22821.78719951313,15.007,15.0761,15.007,15.0588,22821.7872
2011-10-25 13:10:00,26.16,26.17,26.11,26.11,17953.139263617,15.0588,15.0646,15.03,15.03,17953.1393
2011-10-25 13:15:00,26.1,26.16,26.08,26.13,58423.77523075363,15.0243,15.0588,15.0128,15.0415,58423.7752
2011-10-25 13:20:00,26.13,26.22,26.11,26.11,53453.69712952632,15.0415,15.0934,15.03,15.03,53453.6971
2011-10-25 13:25:00,26.11,26.14,26.09,26.09,39557.7644791561,15.03,15.0473,15.0185,15.0185,39557.7645
2011-10-25 13:30:00,26.08,26.08,26.02,26.07,39862.05497514961,15.0128,15.0128,14.9782,15.007,39862.055
2011-10-25 13:35:00,26.08,26.11,26.06,26.07,20488.89339689624,15.0128,15.03,15.0012,15.007,20488.8934
2011-10-25 13:40:00,26.07,26.08,26.03,26.08,26777.563647428746,15.007,15.0128,14.984,15.0128,26777.5636
2011-10-25 13:45:00,26.08,26.1,26.05,26.06,38644.89299117558,15.0128,15.0243,14.9955,15.0012,38644.893
2011-10-25 13:50:00,26.05,26.15,26.05,26.1,42904.95993508469,14.9955,15.0531,14.9955,15.0243,42904.9599
2011-10-25 13:55:00,26.1,26.13,26.07,26.13,33776.24505527944,15.0243,15.0415,15.007,15.0415,33776.2451
2011-10-25 14:00:00,26.12,26.12,25.98,26.01,41586.36778577949,15.0358,15.0358,14.9552,14.9725,41586.3678
2011-10-25 14:05:00,26.0,26.08,26.0,26.06,48483.61902829901,14.9667,15.0128,14.9667,15.0012,48483.619
2011-10-25 14:10:00,26.05,26.05,25.97,25.97,23836.08885282483,14.9955,14.9955,14.9494,14.9494,23836.0889
2011-10-25 14:15:00,25.97,26.03,25.96,26.02,27081.854143422253,14.9494,14.984,14.9437,14.9782,27081.8541
2011-10-25 14:20:00,26.02,26.1,25.98,26.1,27893.29546607161,14.9782,15.0243,14.9552,15.0243,27893.2955
2011-10-25 14:25:00,26.11,26.11,26.07,26.07,25661.83182878588,15.03,15.03,15.007,15.007,25661.8318
2011-10-25 14:30:00,26.08,26.08,26.02,26.04,37732.02150319505,15.0128,15.0128,14.9782,14.9897,37732.0215
2011-10-25 14:35:00,26.04,26.07,26.02,26.05,19778.88223957805,14.9897,15.007,14.9782,14.9955,19778.8822
2011-10-25 14:40:00,26.03,26.14,26.01,26.14,46455.01572167563,14.984,15.0473,14.9725,15.0473,46455.0157
2011-10-25 14:45:00,26.14,26.16,26.08,26.14,59235.216553402985,15.0473,15.0588,15.0128,15.0473,59235.2166
2011-10-25 14:50:00,26.14,26.16,26.09,26.09,42093.518612435335,15.0473,15.0588,15.0185,15.0185,42093.5186
2011-10-25 14:55:00,26.09,26.13,26.07,26.12,30936.200426006693,15.0185,15.0415,15.007,15.0358,30936.2004
2011-10-25 15:00:00,26.13,26.2,26.13,26.16,75971.19383304595,15.0415,15.0818,15.0415,15.0588,75971.1938
2011-10-25 15:05:00,26.16,26.16,26.1,26.12,40673.49629779896,15.0588,15.0588,15.0243,15.0358,40673.4963
2011-10-25 15:10:00,26.11,26.12,26.03,26.04,41992.08844710417,15.03,15.0358,14.984,14.9897,41992.0884
2011-10-25 15:15:00,26.05,26.07,26.03,26.04,36311.99918855868,14.9955,15.007,14.984,14.9897,36311.9992
2011-10-25 15:20:00,26.03,26.05,25.95,25.96,51627.95415356527,14.984,14.9955,14.9379,14.9437,51627.9542
2011-10-25 15:25:00,25.96,26.01,25.95,26.0,45846.43472968861,14.9437,14.9725,14.9379,14.9667,45846.4347
2011-10-25 15:30:00,26.0,26.09,26.0,26.06,70189.67440916928,14.9667,15.0185,14.9667,15.0012,70189.6744
2011-10-25 15:35:00,26.07,26.08,26.02,26.06,62988.132670656254,15.007,15.0128,14.9782,15.0012,62988.1327
2011-10-25 15:40:00,26.06,26.09,26.04,26.07,91388.57896338373,15.0012,15.0185,14.9897,15.007,91388.579
2011-10-25 15:45:00,26.06,26.07,25.97,26.0,110457.45004564358,15.0012,15.007,14.9494,14.9667,110457.45
2011-10-25 15:50:00,26.0,26.01,25.91,25.93,177604.2194948778,14.9667,14.9725,14.9149,14.9264,177604.2195
2011-10-25 15:55:00,25.93,25.95,25.89,25.93,226290.6988538392,14.9264,14.9379,14.9034,14.9264,226290.6989
2011-10-26 09:30:00,26.44,26.47,26.27,26.32,54265.13845217568,15.22,15.2373,15.1221,15.1509,54265.1385
2011-10-26 09:35:00,26.34,26.38,26.1,26.11,82158.43391824729,15.1624,15.1855,15.0243,15.03,82158.4339
2011-10-26 09:40:00,26.11,26.21,26.0,26.03,132670.6562531697,15.03,15.0876,14.9667,14.984,132670.6563
2011-10-26 09:45:00,26.03,26.14,25.97,25.98,61466.68019068871,14.984,15.0473,14.9494,14.9552,61466.6802
2011-10-26 09:50:00,25.97,26.04,25.92,25.99,147580.8905568516,14.9494,14.9897,14.9207,14.961,147580.8906
2011-10-26 09:55:00,26.0,26.02,25.89,25.93,56090.88142813673,14.9667,14.9782,14.9034,14.9264,56090.8814
2011-10-26 10:00:00,25.93,25.96,25.85,25.88,78912.66862764987,14.9264,14.9437,14.8804,14.8976,78912.6686
2011-10-26 10:05:00,25.89,25.89,25.73,25.75,88954.25499543564,14.9034,14.9034,14.8113,14.8228,88954.255
2011-10-26 10:10:00,25.76,25.76,25.6,25.71,102343.03681915002,14.8286,14.8286,14.7365,14.7998,102343.0368
2011-10-26 10:15:00,25.66,25.77,25.59,25.75,106603.10376305912,14.771,14.8343,14.7307,14.8228,106603.1038
2011-10-26 10:20:00,25.73,25.83,25.62,25.7,80231.26077695507,14.8113,14.8689,14.748,14.794,80231.2608
2011-10-26 10:25:00,25.71,25.84,25.66,25.84,142407.95212496197,14.7998,14.8746,14.771,14.8746,142407.9521
2011-10-26 10:30:00,25.85,25.86,25.73,25.76,60756.66903337053,14.8804,14.8861,14.8113,14.8286,60756.669
2011-10-26 10:35:00,25.77,25.92,25.77,25.83,77898.36697433816,14.8343,14.9207,14.8343,14.8689,77898.367
2011-10-26 10:40:00,25.83,25.83,25.67,25.7,31849.07191398722,14.8689,14.8689,14.7767,14.794,31849.0719
2011-10-26 10:45:00,25.71,25.71,25.52,25.52,94837.20458464348,14.7998,14.7998,14.6904,14.6904,94837.2046
2011-10-26 10:50:00,25.52,25.64,25.47,25.55,68566.79176387057,14.6904,14.7595,14.6616,14.7077,68566.7918
2011-10-26 10:55:00,25.53,25.6,25.46,25.6,51019.37316157825,14.6962,14.7365,14.6559,14.7365,51019.3732
2011-10-26 11:00:00,25.6,25.69,25.58,25.67,38137.742164519725,14.7365,14.7883,14.7249,14.7767,38137.7422
2011-10-26 11:05:00,25.66,25.74,25.59,25.63,31544.781417993712,14.771,14.817,14.7307,14.7537,31544.7814
2011-10-26 11:10:00,25.63,25.7,25.61,25.65,44324.98224972107,14.7537,14.794,14.7422,14.7652,44324.9822
2011-10-26 11:15:00,25.65,25.71,25.62,25.63,30530.47976468201,14.7652,14.7998,14.748,14.7537,30530.4798
2011-10-26 11:20:00,25.63,25.68,25.61,25.63,32457.652905974235,14.7537,14.7825,14.7422,14.7537,32457.6529
2011-10-26 11:25:00,25.62,25.72,25.6,25.67,36109.13885789634,14.748,14.8055,14.7365,14.7767,36109.1389
2011-10-26 11:30:00,25.66,25.76,25.66,25.7,24444.669844811848,14.771,14.8286,14.771,14.794,24444.6698
2011-10-26 11:35:00,25.71,25.74,25.69,25.69,53453.69712952632,14.7998,14.817,14.7883,14.7883,53453.6971
2011-10-26 11:40:00,25.69,25.84,25.68,25.8,48585.04919363018,14.7883,14.8746,14.7825,14.8516,48585.0492
2011-10-26 11:45:00,25.8,25.85,25.77,25.78,50309.36200426007,14.8516,14.8804,14.8343,14.8401,50309.362
2011-10-26 11:50:00,25.78,25.85,25.78,25.84,35196.26736991581,14.8401,14.8804,14.8401,14.8746,35196.2674
2011-10-26 11:55:00,25.84,25.85,25.75,25.75,27284.714474084594,14.8746,14.8804,14.8228,14.8228,27284.7145
2011-10-26 12:00:00,25.75,25.9,25.74,25.85,96865.80789126686,14.8228,14.9091,14.817,14.8804,96865.8079
2011-10-26 12:05:00,25.84,25.85,25.79,25.83,61669.54052135105,14.8746,14.8804,14.8458,14.8689,61669.5405
2011-10-26 12:10:00,25.83,25.83,25.72,25.73,40166.34547114312,14.8689,14.8689,14.8055,14.8113,40166.3455
2011-10-26 12:15:00,25.73,25.79,25.72,25.77,27386.14463941576,14.8113,14.8458,14.8055,14.8343,27386.1446
2011-10-26 12:20:00,25.77,25.83,25.73,25.73,44324.98224972107,14.8343,14.8689,14.8113,14.8113,44324.9822
2011-10-26 12:25:00,25.73,25.76,25.68,25.76,43412.11076174054,14.8113,14.8286,14.7825,14.8286,43412.1108
2011-10-26 12:30:00,25.75,25.79,25.71,25.76,34384.826047266455,14.8228,14.8458,14.7998,14.8286,34384.826
2011-10-26 12:35:00,25.77,25.85,25.77,25.81,23734.658687493666,14.8343,14.8804,14.8343,14.8573,23734.6587
2011-10-26 12:40:00,25.81,25.83,25.78,25.83,19677.45207424688,14.8573,14.8689,14.8401,14.8689,19677.4521
2011-10-26 12:45:00,25.82,25.84,25.79,25.8,30023.32893802617,14.8631,14.8746,14.8458,14.8516,30023.3289
2011-10-26 12:50:00,25.81,25.84,25.79,25.8,47773.60787098083,14.8573,14.8746,14.8458,14.8516,47773.6079
2011-10-26 12:55:00,25.8,25.8,25.68,25.69,44933.563241708085,14.8516,14.8516,14.7825,14.7883,44933.5632
2011-10-26 13:00:00,25.69,25.7,25.64,25.64,32457.652905974235,14.7883,14.794,14.7595,14.7595,32457.6529
2011-10-26 13:05:00,25.64,25.66,25.58,25.58,34486.256212597626,14.7595,14.771,14.7249,14.7249,34486.2562
2011-10-26 13:10:00,25.58,25.65,25.58,25.63,40267.77563647429,14.7249,14.7652,14.7249,14.7537,40267.7756
2011-10-26 13:15:00,25.63,25.64,25.58,25.63,35804.84836190283,14.7537,14.7595,14.7249,14.7537,35804.8484
2011-10-26 13:20:00,25.63,25.72,25.62,25.71,80332.69094228624,14.7537,14.8055,14.748,14.7998,80332.6909
2011-10-26 13:25:00,25.71,25.76,25.66,25.76,35906.278527234,14.7998,14.8286,14.771,14.8286,35906.2785
2011-10-26 13:30:00,25.76,25.91,25.76,25.88,89461.40582209149,14.8286,14.9149,14.8286,14.8976,89461.4058
2011-10-26 13:35:00,25.87,25.93,25.84,25.91,112688.9136829293,14.8919,14.9264,14.8746,14.9149,112688.9137
2011-10-26 13:40:00,25.91,25.93,25.81,25.83,62683.84217466274,14.9149,14.9264,14.8573,14.8689,62683.8422
2011-10-26 13:45:00,25.84,25.97,25.82,25.92,68161.0711025459,14.8746,14.9494,14.8631,14.9207,68161.0711
2011-10-26 13:50:00,25.92,26.1,25.88,25.93,114920.37732021503,14.9207,15.0243,14.8976,14.9264,114920.3773
2011-10-26 13:55:00,25.94,26.03,25.87,25.96,123237.65087737094,14.9322,14.984,14.8919,14.9437,123237.6509
2011-10-26 14:00:00,25.97,26.09,25.97,26.03,79419.8194543057,14.9494,15.0185,14.9494,14.984,79419.8195
2011-10-26 14:05:00,26.03,26.09,25.97,26.06,103560.19880312405,14.984,15.0185,14.9494,15.0012,103560.1988
2011-10-26 14:10:00,26.05,26.09,26.01,26.03,76681.20499036413,14.9955,15.0185,14.9725,14.984,76681.205
2011-10-26 14:15:00,26.03,26.06,26.0,26.01,50715.08266558475,14.984,15.0012,14.9667,14.9725,50715.0827
2011-10-26 14:20:00,26.02,26.07,25.99,26.03,77086.92565168881,14.9782,15.007,14.961,14.984,77086.9257
2011-10-26 14:25:00,26.04,26.1,26.03,26.05,36616.28968455218,14.9897,15.0243,14.984,14.9955,36616.2897
2011-10-26 14:30:00,26.06,26.13,26.02,26.12,83882.74672887717,15.0012,15.0415,14.9782,15.0358,83882.7467
2011-10-26 14:35:00,26.12,26.22,26.08,26.22,54062.27812151334,15.0358,15.0934,15.0128,15.0934,54062.2781
2011-10-26 14:40:00,26.21,26.22,26.12,26.12,137945.0248503905,15.0876,15.0934,15.0358,15.0358,137945.0249
2011-10-26 14:45:00,26.13,26.14,26.01,26.03,128714.87980525408,15.0415,15.0473,14.9725,14.984,128714.8798
2011-10-26 14:50:00,26.03,26.06,25.92,25.95,101024.44466984482,14.984,15.0012,14.9207,14.9379,101024.4447
2011-10-26 14:55:00,25.94,26.06,25.93,26.05,119991.88558677353,14.9322,15.0012,14.9264,14.9955,119991.8856
2011-10-26 15:00:00,26.06,26.21,26.06,26.19,129120.60046657876,15.0012,15.0876,15.0012,15.0761,129120.6005
2011-10-26 15:05:00,26.2,26.28,26.13,26.22,146059.43807688408,15.0818,15.1279,15.0415,15.0934,146059.4381
2011-10-26 15:10:00,26.23,26.33,26.21,26.31,85708.48970483823,15.0991,15.1567,15.0876,15.1452,85708.4897
2011-10-26 15:15:00,26.3,26.31,26.23,26.24,84897.04838218886,15.1394,15.1452,15.0991,15.1049,84897.0484
2011-10-26 15:20:00,26.24,26.33,26.21,26.3,136423.57237042295,15.1049,15.1567,15.0876,15.1394,136423.5724
2011-10-26 15:25:00,26.3,26.37,26.26,26.36,147479.46039152044,15.1394,15.1797,15.1164,15.1739,147479.4604
2011-10-26 15:30:00,26.36,26.44,26.27,26.43,217973.42529668324,15.1739,15.22,15.1221,15.2142,217973.4253
2011-10-26 15:35:00,26.44,26.51,26.39,26.4,178821.3814788518,15.22,15.2603,15.1912,15.197,178821.3815
2011-10-26 15:40:00,26.4,26.44,26.31,26.32,158332.48808195558,15.197,15.22,15.1452,15.1509,158332.4881
2011-10-26 15:45:00,26.32,26.32,26.13,26.13,175575.61618825438,15.1509,15.1509,15.0415,15.0415,175575.6162
2011-10-26 15:50:00,26.13,26.2,26.12,26.17,173344.15255096866,15.0415,15.0818,15.0358,15.0646,173344.1526
2011-10-26 15:55:00,26.16,26.23,26.13,26.22,285931.6360685668,15.0588,15.0991,15.0415,15.0934,285931.6361
2011-10-27 09:30:00,27.36,27.85,27.36,27.73,13591.642154376712,15.7496,16.0316,15.7496,15.9626,13591.6422
2011-10-27 09:35:00,27.7,27.75,27.62,27.71,291307.4348311188,15.9453,15.9741,15.8993,15.9511,291307.4348
2011-10-27 09:40:00,27.72,27.75,27.42,27.49,231767.92778172228,15.9568,15.9741,15.7841,15.8244,231767.9278
2011-10-27 09:45:00,27.49,27.62,27.38,27.44,175879.9066842479,15.8244,15.8993,15.7611,15.7956,175879.9067
2011-10-27 09:50:00,27.43,27.5,27.39,27.46,94634.34425398114,15.7899,15.8302,15.7669,15.8071,94634.3443
2011-10-27 09:55:00,27.46,27.48,27.35,27.35,91388.57896338373,15.8071,15.8187,15.7438,15.7438,91388.579
2011-10-27 10:00:00,27.35,27.42,27.33,27.39,159549.6500659296,15.7438,15.7841,15.7323,15.7669,159549.6501
2011-10-27 10:05:00,27.39,27.48,27.36,27.42,122223.34922405925,15.7669,15.8187,15.7496,15.7841,122223.3492
2011-10-27 10:10:00,27.42,27.58,27.34,27.58,183892.8897454103,15.7841,15.8762,15.7381,15.8762,183892.8897
2011-10-27 10:15:00,27.58,27.72,27.53,27.7,137437.87402373465,15.8762,15.9568,15.8474,15.9453,137437.874
2011-10-27 10:20:00,27.7,27.72,27.51,27.56,153260.9798153971,15.9453,15.9568,15.8359,15.8647,153260.9798
2011-10-27 10:25:00,27.56,27.58,27.46,27.57,66842.47895324069,15.8647,15.8762,15.8071,15.8705,66842.479
2011-10-27 10:30:00,27.59,27.66,27.57,27.65,77796.936809007,15.882,15.9223,15.8705,15.9165,77796.9368
2011-10-27 10:35:00,27.66,27.85,27.66,27.85,132366.3657571762,15.9223,16.0316,15.9223,16.0316,132366.3658
2011-10-27 10:40:00,27.85,28.02,27.84,27.89,213409.0678567806,16.0316,16.1295,16.0259,16.0547,213409.0679
2011-10-27 10:45:00,27.87,27.88,27.77,27.81,112486.05335226696,16.0432,16.0489,15.9856,16.0086,112486.0534
2011-10-27 10:50:00,27.81,27.87,27.47,27.78,246171.0112587484,16.0086,16.0432,15.8129,15.9914,246171.0113
2011-10-27 10:55:00,27.78,27.8,27.67,27.71,94127.19342732528,15.9914,16.0029,15.928,15.9511,94127.1934
2011-10-27 11:00:00,27.71,27.81,27.69,27.8,47266.45704432498,15.9511,16.0086,15.9395,16.0029,47266.457
2011-10-27 11:05:00,27.81,27.83,27.74,27.8,55178.00994015621,16.0086,16.0201,15.9683,16.0029,55178.0099
2011-10-27 11:10:00,27.81,27.96,27.81,27.93,64205.294654630285,16.0086,16.095,16.0086,16.0777,64205.2947
2011-10-27 11:15:00,27.93,28.01,27.93,28.0,81549.85292626027,16.0777,16.1238,16.0777,16.118,81549.8529
2011-10-27 11:20:00,27.99,28.01,27.97,27.99,54670.85911350035,16.1122,16.1238,16.1007,16.1122,54670.8591
2011-10-27 11:25:00,27.98,28.01,27.97,28.01,59032.35622274064,16.1065,16.1238,16.1007,16.1238,59032.3562
2011-10-27 11:30:00,28.01,28.02,27.96,28.02,67755.35044122122,16.1238,16.1295,16.095,16.1295,67755.3504
2011-10-27 11:35:00,28.01,28.05,27.99,28.01,67045.33928390303,16.1238,16.1468,16.1122,16.1238,67045.3393
2011-10-27 11:40:00,28.01,28.02,27.83,27.84,76275.48432903945,16.1238,16.1295,16.0201,16.0259,76275.4843
2011-10-27 11:45:00,27.85,27.86,27.82,27.85,54062.27812151334,16.0316,16.0374,16.0144,16.0316,54062.2781
2011-10-27 11:50:00,27.86,27.99,27.86,27.99,58322.34506542246,16.0374,16.1122,16.0374,16.1122,58322.3451
2011-10-27 11:55:00,28.0,28.18,28.0,28.13,120296.17608276702,16.118,16.2216,16.118,16.1928,120296.1761
2011-10-27 12:00:00,28.14,28.25,28.14,28.14,106095.9529364033,16.1986,16.2619,16.1986,16.1986,106095.9529
2011-10-27 12:05:00,28.15,28.19,28.06,28.08,56800.89258545492,16.2043,16.2274,16.1525,16.164,56800.8926
2011-10-27 12:10:00,28.08,28.15,28.07,28.12,33471.95455928593,16.164,16.2043,16.1583,16.1871,33471.9546
2011-10-27 12:15:00,28.12,28.15,28.1,28.13,57105.18308144842,16.1871,16.2043,16.1756,16.1928,57105.1831
2011-10-27 12:20:00,28.14,28.19,28.08,28.12,55888.02109747439,16.1986,16.2274,16.164,16.1871,55888.0211
2011-10-27 12:25:00,28.11,28.18,28.11,28.14,51627.95415356527,16.1813,16.2216,16.1813,16.1986,51627.9542
2011-10-27 12:30:00,28.14,28.2,28.08,28.2,56496.602089461405,16.1986,16.2331,16.164,16.2331,56496.6021
2011-10-27 12:35:00,28.2,28.25,28.18,28.23,41789.22811644183,16.2331,16.2619,16.2216,16.2504,41789.2281
2011-10-27 12:40:00,28.23,28.29,28.22,28.29,42803.52976975353,16.2504,16.2849,16.2446,16.2849,42803.5298
2011-10-27 12:45:00,28.29,28.31,28.24,28.24,73029.71903844204,16.2849,16.2964,16.2561,16.2561,73029.719
2011-10-27 12:50:00,28.23,28.29,28.23,28.27,43614.97109240288,16.2504,16.2849,16.2504,16.2734,43614.9711
2011-10-27 12:55:00,28.28,28.29,28.25,28.25,43310.68059640937,16.2792,16.2849,16.2619,16.2619,43310.6806
2011-10-27 13:00:00,28.25,28.26,28.22,28.26,52642.255806876965,16.2619,16.2677,16.2446,16.2677,52642.2558
2011-10-27 13:05:00,28.25,28.3,28.24,28.26,46252.155391013286,16.2619,16.2907,16.2561,16.2677,46252.1554
2011-10-27 13:10:00,28.27,28.42,28.27,28.39,68871.08225986408,16.2734,16.3598,16.2734,16.3425,68871.0823
2011-10-27 13:15:00,28.4,28.42,28.37,28.4,42194.948777766505,16.3483,16.3598,16.331,16.3483,42194.9488
2011-10-27 13:20:00,28.41,28.44,28.38,28.39,35500.55786590932,16.354,16.3713,16.3367,16.3425,35500.5579
2011-10-27 13:25:00,28.4,28.48,28.4,28.47,48382.18886296784,16.3483,16.3943,16.3483,16.3885,48382.1889
2011-10-27 13:30:00,28.46,28.5,28.44,28.47,57916.624404097776,16.3828,16.4058,16.3713,16.3885,57916.6244
2011-10-27 13:35:00,28.47,28.54,28.46,28.53,65016.73597727964,16.3885,16.4288,16.3828,16.4231,65016.736
2011-10-27 13:40:00,28.53,28.58,28.51,28.52,79115.5289583122,16.4231,16.4519,16.4116,16.4173,79115.529
2011-10-27 13:45:00,28.51,28.52,28.4,28.48,58018.05456942895,16.4116,16.4173,16.3483,16.3943,58018.0546
2011-10-27 13:50:00,28.49,28.54,28.47,28.54,79926.97028096156,16.4001,16.4288,16.3885,16.4288,79926.9703
2011-10-27 13:55:00,28.53,28.55,28.44,28.45,77086.92565168881,16.4231,16.4346,16.3713,16.377,77086.9257
2011-10-27 14:00:00,28.46,28.55,28.44,28.52,83578.45623288366,16.3828,16.4346,16.3713,16.4173,83578.4562
2011-10-27 14:05:00,28.52,28.67,28.52,28.55,147682.32072218278,16.4173,16.5037,16.4173,16.4346,147682.3207
2011-10-27 14:10:00,28.56,28.58,28.38,28.44,103661.62896845522,16.4404,16.4519,16.3367,16.3713,103661.629
2011-10-27 14:15:00,28.44,28.51,28.39,28.44,69885.38391317578,16.3713,16.4116,16.3425,16.3713,69885.3839
2011-10-27 14:20:00,28.43,28.54,28.41,28.54,66842.47895324069,16.3655,16.4288,16.354,16.4288,66842.479
2011-10-27 14:25:00,28.54,28.59,28.48,28.58,129830.61162389694,16.4288,16.4576,16.3943,16.4519,129830.6116
2011-10-27 14:30:00,28.57,28.64,28.54,28.64,74145.4508570849,16.4461,16.4864,16.4288,16.4864,74145.4509
2011-10-27 14:35:00,28.64,28.73,28.63,28.7,131047.773607871,16.4864,16.5382,16.4806,16.5209,131047.7736
2011-10-27 14:40:00,28.7,28.76,28.68,28.75,95750.076072624,16.5209,16.5555,16.5094,16.5497,95750.0761
2011-10-27 14:45:00,28.75,28.79,28.65,28.65,90678.56780606552,16.5497,16.5728,16.4922,16.4922,90678.5678
2011-10-27 14:50:00,28.66,28.7,28.63,28.69,89359.97565676032,16.4979,16.5209,16.4806,16.5152,89359.9757
2011-10-27 14:55:00,28.69,28.74,28.69,28.72,114616.08682422152,16.5152,16.544,16.5152,16.5325,114616.0868
2011-10-27 15:00:00,28.72,28.73,28.6,28.64,94228.62359265646,16.5325,16.5382,16.4634,16.4864,94228.6236
2011-10-27 15:05:00,28.64,28.68,28.59,28.68,92504.31078202656,16.4864,16.5094,16.4576,16.5094,92504.3108
2011-10-27 15:10:00,28.67,28.72,28.66,28.7,65219.59630794198,16.5037,16.5325,16.4979,16.5209,65219.5963
2011-10-27 15:15:00,28.7,28.77,28.68,28.77,132062.07526118268,16.5209,16.5612,16.5094,16.5612,132062.0753
2011-10-27 15:20:00,28.77,28.83,28.7,28.77,183487.1690840856,16.5612,16.5958,16.5209,16.5612,183487.1691
2011-10-27 15:25:00,28.77,28.84,28.69,28.69,148392.33187950097,16.5612,16.6015,16.5152,16.5152,148392.3319
2011-10-27 15:30:00,28.69,28.77,28.69,28.72,147378.03022618926,16.5152,16.5612,16.5152,16.5325,147378.0302
2011-10-27 15:35:00,28.73,28.74,28.67,28.69,139162.18683436455,16.5382,16.544,16.5037,16.5152,139162.1868
2011-10-27 15:40:00,28.7,28.77,28.69,28.77,216553.4029820469,16.5209,16.5612,16.5152,16.5612,216553.403
2011-10-27 15:45:00,28.76,28.76,28.4,28.5,351049.8022111776,16.5555,16.5555,16.3483,16.4058,351049.8022
2011-10-27 15:50:00,28.5,28.52,28.42,28.44,311593.46789735265,16.4058,16.4173,16.3598,16.3713,311593.4679
2011-10-27 15:55:00,28.44,28.56,28.39,28.54,582107.7188355817,16.3713,16.4404,16.3425,16.4288,582107.7188
2011-10-28 09:30:00,28.23,28.52,28.22,28.42,89258.54549142915,16.2504,16.4173,16.2446,16.3598,89258.5455
2011-10-28 09:35:00,28.4,28.53,28.37,28.49,71913.98721979916,16.3483,16.4231,16.331,16.4001,71913.9872
2011-10-28 09:40:00,28.5,28.5,28.39,28.47,79825.54011563039,16.4058,16.4058,16.3425,16.3885,79825.5401
2011-10-28 09:45:00,28.46,28.47,28.24,28.24,96257.22689927983,16.3828,16.3885,16.2561,16.2561,96257.2269
2011-10-28 09:50:00,28.23,28.28,28.15,28.2,86621.36119281875,16.2504,16.2792,16.2043,16.2331,86621.3612
2011-10-28 09:55:00,28.2,28.3,28.12,28.26,65726.74713459783,16.2331,16.2907,16.1871,16.2677,65726.7471
2011-10-28 10:00:00,28.26,28.3,28.18,28.25,101835.88599249416,16.2677,16.2907,16.2216,16.2619,101835.886
2011-10-28 10:05:00,28.25,28.25,28.08,28.14,79014.09879298104,16.2619,16.2619,16.164,16.1986,79014.0988
2011-10-28 10:10:00,28.14,28.23,28.1,28.11,60148.08804138351,16.1986,16.2504,16.1756,16.1813,60148.088
2011-10-28 10:15:00,28.1,28.19,28.07,28.09,57510.9037427731,16.1756,16.2274,16.1583,16.1698,57510.9037
2011-10-28 10:20:00,28.08,28.19,28.05,28.07,54163.70828684451,16.164,16.2274,16.1468,16.1583,54163.7083
2011-10-28 10:25:00,28.07,28.18,28.05,28.13,76275.48432903945,16.1583,16.2216,16.1468,16.1928,76275.4843
2011-10-28 10:30:00,28.14,28.22,28.12,28.2,51830.81448422761,16.1986,16.2446,16.1871,16.2331,51830.8145
2011-10-28 10:35:00,28.2,28.34,28.14,28.31,71001.11573181865,16.2331,16.3137,16.1986,16.2964,71001.1157
2011-10-28 10:40:00,28.31,28.31,28.16,28.22,55279.440105487374,16.2964,16.2964,16.2101,16.2446,55279.4401
2011-10-28 10:45:00,28.22,28.26,28.2,28.26,49700.78101227305,16.2446,16.2677,16.2331,16.2677,49700.781
2011-10-28 10:50:00,28.27,28.3,28.21,28.3,63495.2834973121,16.2734,16.2907,16.2389,16.2907,63495.2835
2011-10-28 10:55:00,28.29,28.3,28.22,28.28,67146.7694492342,16.2849,16.2907,16.2446,16.2792,67146.7694
2011-10-28 11:00:00,28.27,28.29,28.23,28.26,47672.17770564966,16.2734,16.2849,16.2504,16.2677,47672.1777
2011-10-28 11:05:00,28.27,28.35,28.26,28.31,72928.28887311087,16.2734,16.3195,16.2677,16.2964,72928.2889
2011-10-28 11:10:00,28.3,28.32,28.29,28.3,48585.04919363018,16.2907,16.3022,16.2849,16.2907,48585.0492
2011-10-28 11:15:00,28.3,28.33,28.29,28.31,57105.18308144842,16.2907,16.308,16.2849,16.2964,57105.1831
2011-10-28 11:20:00,28.32,28.37,28.31,28.37,34587.6863779288,16.3022,16.331,16.2964,16.331,34587.6864
2011-10-28 11:25:00,28.37,28.38,28.3,28.32,39152.04381783142,16.331,16.3367,16.2907,16.3022,39152.0438
2011-10-28 11:30:00,28.31,28.37,28.31,28.35,46252.155391013286,16.2964,16.331,16.2964,16.3195,46252.1554
2011-10-28 11:35:00,28.35,28.35,28.23,28.24,44629.272745714574,16.3195,16.3195,16.2504,16.2561,44629.2727
2011-10-28 11:40:00,28.23,28.28,28.22,28.24,126990.5669946242,16.2504,16.2792,16.2446,16.2561,126990.567
2011-10-28 11:45:00,28.24,28.26,28.22,28.26,104777.36078709808,16.2561,16.2677,16.2446,16.2677,104777.3608
2011-10-28 11:50:00,28.26,28.27,28.15,28.15,85404.19920884472,16.2677,16.2734,16.2043,16.2043,85404.1992
2011-10-28 11:55:00,28.14,28.16,28.11,28.14,42702.09960442236,16.1986,16.2101,16.1813,16.1986,42702.0996
2011-10-28 12:00:00,28.14,28.14,28.1,28.11,97880.10954457856,16.1986,16.1986,16.1756,16.1813,97880.1095
2011-10-28 12:05:00,28.11,28.12,28.11,28.11,38137.742164519725,16.1813,16.1871,16.1813,16.1813,38137.7422
2011-10-28 12:10:00,28.11,28.14,28.1,28.11,78608.37813165635,16.1813,16.1986,16.1756,16.1813,78608.3781
2011-10-28 12:15:00,28.13,28.14,28.06,28.07,31646.211583324883,16.1928,16.1986,16.1525,16.1583,31646.2116
2011-10-28 12:20:00,28.06,28.07,28.02,28.02,27893.29546607161,16.1525,16.1583,16.1295,16.1295,27893.2955
2011-10-28 12:25:00,28.02,28.03,27.92,27.94,51222.23349224059,16.1295,16.1353,16.0719,16.0835,51222.2335
2011-10-28 12:30:00,27.94,27.95,27.9,27.93,56699.46242012375,16.0835,16.0892,16.0604,16.0777,56699.4624
2011-10-28 12:35:00,27.93,27.94,27.89,27.9,47875.038036312,16.0777,16.0835,16.0547,16.0604,47875.038
2011-10-28 12:40:00,27.89,27.9,27.81,27.81,90881.42813672786,16.0547,16.0604,16.0086,16.0086,90881.4281
2011-10-28 12:45:00,27.81,27.85,27.8,27.81,80941.27193427326,16.0086,16.0316,16.0029,16.0086,80941.2719
2011-10-28 12:50:00,27.82,27.83,27.8,27.81,41079.216959123645,16.0144,16.0201,16.0029,16.0086,41079.217
2011-10-28 12:55:00,27.81,27.94,27.8,27.94,85302.76904351354,16.0086,16.0835,16.0029,16.0835,85302.769
2011-10-28 13:00:00,27.94,28.15,27.94,28.14,62785.27233999391,16.0835,16.2043,16.0835,16.1986,62785.2723
2011-10-28 13:05:00,28.13,28.13,27.96,27.96,59032.35622274064,16.1928,16.1928,16.095,16.095,59032.3562
2011-10-28 13:10:00,27.96,27.99,27.93,27.93,33269.094228623595,16.095,16.1122,16.0777,16.0777,33269.0942
2011-10-28 13:15:00,27.93,27.99,27.93,27.99,77796.936809007,16.0777,16.1122,16.0777,16.1122,77796.9368
2011-10-28 13:20:00,27.99,28.19,27.99,28.17,104270.20996044224,16.1122,16.2274,16.1122,16.2159,104270.21
2011-10-28 13:25:00,28.18,28.28,28.17,28.27,66031.03763059134,16.2216,16.2792,16.2159,16.2734,66031.0376
2011-10-28 13:30:00,28.27,28.3,28.25,28.28,48382.18886296784,16.2734,16.2907,16.2619,16.2792,48382.1889
2011-10-28 13:35:00,28.28,28.34,28.27,28.31,44426.41241505224,16.2792,16.3137,16.2734,16.2964,44426.4124
2011-10-28 13:40:00,28.31,28.31,28.22,28.24,35500.55786590932,16.2964,16.2964,16.2446,16.2561,35500.5579
2011-10-28 13:45:00,28.24,28.24,28.14,28.16,41992.08844710417,16.2561,16.2561,16.1986,16.2101,41992.0884
2011-10-28 13:50:00,28.16,28.27,28.15,28.21,32964.803732630084,16.2101,16.2734,16.2043,16.2389,32964.8037
2011-10-28 13:55:00,28.21,28.24,28.19,28.21,38036.31199918856,16.2389,16.2561,16.2274,16.2389,38036.312
2011-10-28 14:00:00,28.2,28.25,28.19,28.22,33979.10538594178,16.2331,16.2619,16.2274,16.2446,33979.1054
2011-10-28 14:05:00,28.22,28.24,28.15,28.23,77695.50664367584,16.2446,16.2561,16.2043,16.2504,77695.5066
2011-10-28 14:10:00,28.24,28.25,28.19,28.2,53859.417790851,16.2561,16.2619,16.2274,16.2331,53859.4178
2011-10-28 14:15:00,28.21,28.21,28.14,28.18,64103.86448929912,16.2389,16.2389,16.1986,16.2216,64103.8645
2011-10-28 14:20:00,28.17,28.18,28.13,28.15,27284.714474084594,16.2159,16.2216,16.1928,16.2043,27284.7145
2011-10-28 14:25:00,28.16,28.17,28.13,28.16,34486.256212597626,16.2101,16.2159,16.1928,16.2101,34486.2562
2011-10-28 14:30:00,28.15,28.24,28.15,28.24,34790.54670859114,16.2043,16.2561,16.2043,16.2561,34790.5467
2011-10-28 14:35:00,28.24,28.25,28.17,28.19,29617.60827670149,16.2561,16.2619,16.2159,16.2274,29617.6083
2011-10-28 14:40:00,28.2,28.24,28.2,28.24,31544.781417993712,16.2331,16.2561,16.2331,16.2561,31544.7814
2011-10-28 14:45:00,28.24,28.28,28.21,28.21,61669.54052135105,16.2561,16.2792,16.2389,16.2389,61669.5405
2011-10-28 14:50:00,28.21,28.26,28.21,28.24,36413.42935388985,16.2389,16.2677,16.2389,16.2561,36413.4294
2011-10-28 14:55:00,28.24,28.25,28.19,28.24,24343.23967948068,16.2561,16.2619,16.2274,16.2561,24343.2397
2011-10-28 15:00:00,28.23,28.32,28.23,28.31,69175.37275585759,16.2504,16.3022,16.2504,16.2964,69175.3728
2011-10-28 15:05:00,28.31,28.32,28.25,28.25,42803.52976975353,16.2964,16.3022,16.2619,16.2619,42803.5298
2011-10-28 15:10:00,28.25,28.25,28.19,28.21,71203.97606248099,16.2619,16.2619,16.2274,16.2389,71203.9761
2011-10-28 15:15:00,28.2,28.25,28.2,28.2,72015.41738513033,16.2331,16.2619,16.2331,16.2331,72015.4174
2011-10-28 15:20:00,28.2,28.25,28.2,28.24,29414.74794603915,16.2331,16.2619,16.2331,16.2561,29414.7479
2011-10-28 15:25:00,28.24,28.25,28.21,28.24,56192.3115934679,16.2561,16.2619,16.2389,16.2561,56192.3116
2011-10-28 15:30:00,28.23,28.25,28.18,28.24,67653.92027589005,16.2504,16.2619,16.2216,16.2561,67653.9203
2011-10-28 15:35:00,28.25,28.34,28.22,28.33,92402.8806166954,16.2619,16.3137,16.2446,16.308,92402.8806
2011-10-28 15:40:00,28.33,28.39,28.31,28.36,88142.81367278629,16.308,16.3425,16.2964,16.3252,88142.8137
2011-10-28 15:45:00,28.37,28.39,28.32,28.36,130033.47195455928,16.331,16.3425,16.3022,16.3252,130033.472
2011-10-28 15:50:00,28.37,28.44,28.36,28.43,127599.14798661122,16.331,16.3713,16.3252,16.3655,127599.148
2011-10-28 15:55:00,28.43,28.43,28.36,28.39,211481.8947154884,16.3655,16.3655,16.3252,16.3425,211481.8947
2011-10-31 09:30:00,27.84,28.02,27.53,27.56,123136.22071203977,16.0259,16.1295,15.8474,15.8647,123136.2207
2011-10-31 09:35:00,27.57,27.71,27.55,27.7,60046.65787605234,15.8705,15.9511,15.859,15.9453,60046.6579
2011-10-31 09:40:00,27.69,27.72,27.56,27.56,43107.82026574703,15.9395,15.9568,15.8647,15.8647,43107.8203
2011-10-31 09:45:00,27.57,27.74,27.56,27.71,49092.20002028604,15.8705,15.9683,15.8647,15.9511,49092.2
2011-10-31 09:50:00,27.71,27.84,27.68,27.82,53757.98762551983,15.9511,16.0259,15.9338,16.0144,53757.9876
2011-10-31 09:55:00,27.82,27.83,27.7,27.77,35399.12770057815,16.0144,16.0201,15.9453,15.9856,35399.1277
2011-10-31 10:00:00,27.76,27.77,27.68,27.69,36311.99918855868,15.9798,15.9856,15.9338,15.9395,36311.9992
2011-10-31 10:05:00,27.7,27.74,27.59,27.65,113500.35500557866,15.9453,15.9683,15.882,15.9165,113500.355
2011-10-31 10:10:00,27.65,27.72,27.65,27.7,55279.440105487374,15.9165,15.9568,15.9165,15.9453,55279.4401
2011-10-31 10:15:00,27.7,27.74,27.63,27.64,46657.87605233797,15.9453,15.9683,15.905,15.9108,46657.8761
2011-10-31 10:20:00,27.64,27.68,27.62,27.62,31341.92108733137,15.9108,15.9338,15.8993,15.8993,31341.9211
2011-10-31 10:25:00,27.62,27.67,27.6,27.66,44223.5520843899,15.8993,15.928,15.8877,15.9223,44223.5521
2011-10-31 10:30:00,27.66,27.79,27.65,27.78,34790.54670859114,15.9223,15.9971,15.9165,15.9914,34790.5467
2011-10-31 10:35:00,27.78,27.81,27.74,27.81,33877.67522061061,15.9914,16.0086,15.9683,16.0086,33877.6752
2011-10-31 10:40:00,27.82,27.82,27.75,27.76,36413.42935388985,16.0144,16.0144,15.9741,15.9798,36413.4294
2011-10-31 10:45:00,27.76,27.78,27.7,27.73,26980.423978091083,15.9798,15.9914,15.9453,15.9626,26980.424
2011-10-31 10:50:00,27.74,27.88,27.74,27.81,75666.90333705244,15.9683,16.0489,15.9683,16.0086,75666.9033
2011-10-31 10:55:00,27.8,27.95,27.79,27.88,57713.76407343544,16.0029,16.0892,15.9971,16.0489,57713.7641
2011-10-31 11:00:00,27.88,27.94,27.85,27.85,34283.395881935285,16.0489,16.0835,16.0316,16.0316,34283.3959
2011-10-31 11:05:00,27.83,27.92,27.83,27.9,29110.457450045644,16.0201,16.0719,16.0201,16.0604,29110.4575
2011-10-31 11:10:00,27.92,27.93,27.8,27.8,68059.64093721473,16.0719,16.0777,16.0029,16.0029,68059.6409
2011-10-31 11:15:00,27.81,27.81,27.73,27.74,32254.79257531189,16.0086,16.0086,15.9626,15.9683,32254.7926
2011-10-31 11:20:00,27.74,27.81,27.73,27.8,19677.45207424688,15.9683,16.0086,15.9626,16.0029,19677.4521
2011-10-31 11:25:00,27.81,27.81,27.74,27.77,27791.86530074044,16.0086,16.0086,15.9683,15.9856,27791.8653
2011-10-31 11:30:00,27.77,27.81,27.75,27.77,27690.435135409272,15.9856,16.0086,15.9741,15.9856,27690.4351
2011-10-31 11:35:00,27.78,27.8,27.74,27.76,24444.669844811848,15.9914,16.0029,15.9683,15.9798,24444.6698
2011-10-31 11:40:00,27.76,27.84,27.76,27.82,13287.351658383202,15.9798,16.0259,15.9798,16.0144,13287.3517
2011-10-31 11:45:00,27.82,27.84,27.79,27.81,15417.385130337763,16.0144,16.0259,15.9971,16.0086,15417.3851
2011-10-31 11:50:00,27.81,27.85,27.79,27.84,16837.407444974135,16.0086,16.0316,15.9971,16.0259,16837.4074
2011-10-31 11:55:00,27.84,27.85,27.8,27.81,27487.57480474693,16.0259,16.0316,16.0029,16.0086,27487.5748
2011-10-31 12:00:00,27.8,27.83,27.79,27.81,28096.15579673395,16.0029,16.0201,15.9971,16.0086,28096.1558
2011-10-31 12:05:00,27.81,27.85,27.75,27.75,35601.98803124049,16.0086,16.0316,15.9741,15.9741,35601.988
2011-10-31 12:10:00,27.75,27.81,27.74,27.8,15620.245461000102,15.9741,16.0086,15.9683,16.0029,15620.2455
2011-10-31 12:15:00,27.78,27.78,27.68,27.69,29921.898772695,15.9914,15.9914,15.9338,15.9395,29921.8988
2011-10-31 12:20:00,27.7,27.73,27.68,27.7,14707.373973019576,15.9453,15.9626,15.9338,15.9453,14707.374
2011-10-31 12:25:00,27.69,27.7,27.61,27.61,29313.31778070798,15.9395,15.9453,15.8935,15.8935,29313.3178
2011-10-31 12:30:00,27.62,27.66,27.61,27.61,38847.75332183792,15.8993,15.9223,15.8935,15.8935,38847.7533
2011-10-31 12:35:00,27.6,27.65,27.6,27.65,11664.469013084492,15.8877,15.9165,15.8877,15.9165,11664.469
2011-10-31 12:40:00,27.65,27.7,27.64,27.7,17445.988436961154,15.9165,15.9453,15.9108,15.9453,17445.9884
2011-10-31 12:45:00,27.7,27.71,27.65,27.67,25763.26199411705,15.9453,15.9511,15.9165,15.928,25763.262
2011-10-31 12:50:00,27.66,27.67,27.62,27.62,26980.423978091083,15.9223,15.928,15.8993,15.8993,26980.424
2011-10-31 12:55:00,27.62,27.64,27.61,27.63,24343.23967948068,15.8993,15.9108,15.8935,15.905,24343.2397
2011-10-31 13:00:00,27.63,27.75,27.63,27.74,36311.99918855868,15.905,15.9741,15.905,15.9683,36311.9992
2011-10-31 13:05:00,27.72,27.73,27.64,27.65,19880.31240490922,15.9568,15.9626,15.9108,15.9165,19880.3124
2011-10-31 13:10:00,27.65,27.69,27.64,27.65,23227.507860837813,15.9165,15.9395,15.9108,15.9165,23227.5079
2011-10-31 13:15:00,27.65,27.65,27.62,27.62,16330.256618318288,15.9165,15.9165,15.8993,15.8993,16330.2566
2011-10-31 13:20:00,27.62,27.65,27.59,27.6,34384.826047266455,15.8993,15.9165,15.882,15.8877,34384.826
2011-10-31 13:25:00,27.6,27.62,27.57,27.59,24546.10001014301,15.8877,15.8993,15.8705,15.882,24546.1
2011-10-31 13:30:00,27.59,27.63,27.58,27.62,47165.02687899381,15.882,15.905,15.8762,15.8993,47165.0269
2011-10-31 13:35:00,27.62,27.68,27.61,27.68,19271.731412922203,15.8993,15.9338,15.8935,15.9338,19271.7314
2011-10-31 13:40:00,27.68,27.77,27.68,27.77,47266.45704432498,15.9338,15.9856,15.9338,15.9856,47266.457
2011-10-31 13:45:00,27.76,27.87,27.75,27.86,126787.70666396186,15.9798,16.0432,15.9741,16.0374,126787.7067
2011-10-31 13:50:00,27.86,27.88,27.8,27.8,18155.99959427934,16.0374,16.0489,16.0029,16.0029,18155.9996
2011-10-31 13:55:00,27.81,27.82,27.76,27.77,31240.490922000205,16.0086,16.0144,15.9798,15.9856,31240.4909
2011-10-31 14:00:00,27.77,27.81,27.75,27.78,32660.513236636576,15.9856,16.0086,15.9741,15.9914,32660.5132
2011-10-31 14:05:00,27.77,27.77,27.71,27.71,22111.77604219495,15.9856,15.9856,15.9511,15.9511,22111.776
2011-10-31 14:10:00,27.7,27.72,27.62,27.63,24546.10001014301,15.9453,15.9568,15.8993,15.905,24546.1
2011-10-31 14:15:00,27.64,27.65,27.58,27.65,44324.98224972107,15.9108,15.9165,15.8762,15.9165,44324.9822
2011-10-31 14:20:00,27.66,27.68,27.59,27.59,32254.79257531189,15.9223,15.9338,15.882,15.882,32254.7926
2011-10-31 14:25:00,27.59,27.62,27.57,27.62,23734.658687493666,15.882,15.8993,15.8705,15.8993,23734.6587
2011-10-31 14:30:00,27.62,27.64,27.61,27.62,45034.993407039256,15.8993,15.9108,15.8935,15.8993,45034.9934
2011-10-31 14:35:00,27.62,27.62,27.54,27.55,51932.24464955878,15.8993,15.8993,15.8532,15.859,51932.2446
2011-10-31 14:40:00,27.56,27.58,27.54,27.56,31646.211583324883,15.8647,15.8762,15.8532,15.8647,31646.2116
2011-10-31 14:45:00,27.56,27.59,27.54,27.57,27081.854143422253,15.8647,15.882,15.8532,15.8705,27081.8541
2011-10-31 14:50:00,27.57,27.61,27.56,27.59,27589.004970078106,15.8705,15.8935,15.8647,15.882,27589.005
2011-10-31 14:55:00,27.58,27.61,27.56,27.56,32559.08307130541,15.8762,15.8935,15.8647,15.8647,32559.0831
2011-10-31 15:00:00,27.56,27.58,27.54,27.56,58322.34506542246,15.8647,15.8762,15.8532,15.8647,58322.3451
2011-10-31 15:05:00,27.57,27.59,27.52,27.53,44730.702911045744,15.8705,15.882,15.8417,15.8474,44730.7029
2011-10-31 15:10:00,27.54,27.59,27.53,27.54,87737.0930114616,15.8532,15.882,15.8474,15.8532,87737.093
2011-10-31 15:15:00,27.53,27.6,27.52,27.57,177705.64966020896,15.8474,15.8877,15.8417,15.8705,177705.6497
2011-10-31 15:20:00,27.57,27.62,27.54,27.59,83477.02606755249,15.8705,15.8993,15.8532,15.882,83477.0261
2011-10-31 15:25:00,27.59,27.61,27.52,27.52,78202.65747033167,15.882,15.8935,15.8417,15.8417,78202.6575
2011-10-31 15:30:00,27.52,27.57,27.49,27.53,139872.19799168274,15.8417,15.8705,15.8244,15.8474,139872.198
2011-10-31 15:35:00,27.53,27.57,27.5,27.54,85302.76904351354,15.8474,15.8705,15.8302,15.8532,85302.769
2011-10-31 15:40:00,27.54,27.54,27.46,27.49,95242.92524596814,15.8532,15.8532,15.8071,15.8244,95242.9252
2011-10-31 15:45:00,27.48,27.49,27.37,27.41,173952.73354295568,15.8187,15.8244,15.7553,15.7784,173952.7335
2011-10-31 15:50:00,27.41,27.49,27.35,27.47,242012.3744801704,15.7784,15.8244,15.7438,15.8129,242012.3745
2011-10-31 15:55:00,27.47,27.48,27.31,27.31,274267.1670554823,15.8129,15.8187,15.7208,15.7208,274267.1671
2011-11-01 09:30:00,26.35,26.36,26.18,26.27,94735.7744193123,15.1682,15.1739,15.0703,15.1221,94735.7744
2011-11-01 09:35:00,26.31,26.44,26.22,26.25,92910.03144335124,15.1452,15.22,15.0934,15.1106,92910.0314
2011-11-01 09:40:00,26.25,26.51,26.25,26.38,89461.40582209149,15.1106,15.2603,15.1106,15.1855,89461.4058
2011-11-01 09:45:00,26.38,26.5,26.36,26.41,90779.99797139667,15.1855,15.2545,15.1739,15.2027,90779.998
2011-11-01 09:50:00,26.41,26.64,26.41,26.64,66335.32812658485,15.2027,15.3351,15.2027,15.3351,66335.3281
2011-11-01 09:55:00,26.63,26.7,26.57,26.69,53453.69712952632,15.3294,15.3697,15.2948,15.3639,53453.6971
2011-11-01 10:00:00,26.68,26.83,26.54,26.8,136930.7231970788,15.3581,15.4445,15.2776,15.4272,136930.7232
2011-11-01 10:05:00,26.8,26.83,26.7,26.8,82259.86408357846,15.4272,15.4445,15.3697,15.4272,82259.8641
2011-11-01 10:10:00,26.81,26.94,26.76,26.91,77188.35581701998,15.433,15.5078,15.4042,15.4905,77188.3558
2011-11-01 10:15:00,26.91,26.92,26.81,26.9,70088.24424383811,15.4905,15.4963,15.433,15.4848,70088.2442
2011-11-01 10:20:00,26.88,26.89,26.78,26.85,51120.80332690942,15.4733,15.479,15.4157,15.456,51120.8033
2011-11-01 10:25:00,26.84,27.0,26.84,26.93,51526.5239882341,15.4502,15.5424,15.4502,15.5021,51526.524
2011-11-01 10:30:00,26.94,27.01,26.9,27.0,46353.58555634446,15.5078,15.5481,15.4848,15.5424,46353.5856
2011-11-01 10:35:00,27.0,27.0,26.88,26.92,51323.66365757176,15.5424,15.5424,15.4733,15.4963,51323.6637
2011-11-01 10:40:00,26.92,26.95,26.83,26.87,34384.826047266455,15.4963,15.5136,15.4445,15.4675,34384.826
2011-11-01 10:45:00,26.88,26.88,26.8,26.84,31240.490922000205,15.4733,15.4733,15.4272,15.4502,31240.4909
2011-11-01 10:50:00,26.85,26.93,26.84,26.85,27791.86530074044,15.456,15.5021,15.4502,15.456,27791.8653
2011-11-01 10:55:00,26.85,26.92,26.81,26.82,46962.16654833147,15.456,15.4963,15.433,15.4387,46962.1665
2011-11-01 11:00:00,26.81,26.87,26.73,26.73,33573.3847246171,15.433,15.4675,15.3869,15.3869,33573.3847
2011-11-01 11:05:00,26.74,26.8,26.73,26.78,31443.35125266254,15.3927,15.4272,15.3869,15.4157,31443.3513
2011-11-01 11:10:00,26.79,26.87,26.79,26.83,24444.669844811848,15.4215,15.4675,15.4215,15.4445,24444.6698
2011-11-01 11:15:00,26.83,26.96,26.83,26.95,25864.69215944822,15.4445,15.5193,15.4445,15.5136,25864.6922
2011-11-01 11:20:00,26.95,26.95,26.86,26.87,18866.010751597525,15.5136,15.5136,15.4618,15.4675,18866.0108
2011-11-01 11:25:00,26.88,26.9,26.76,26.77,33776.24505527944,15.4733,15.4848,15.4042,15.41,33776.2451
2011-11-01 11:30:00,26.77,26.79,26.59,26.6,69276.80292118876,15.41,15.4215,15.3063,15.3121,69276.8029
2011-11-01 11:35:00,26.6,26.66,26.57,26.6,44324.98224972107,15.3121,15.3466,15.2948,15.3121,44324.9822
2011-11-01 11:40:00,26.58,26.65,26.53,26.56,53352.26696419515,15.3006,15.3409,15.2718,15.2891,53352.267
2011-11-01 11:45:00,26.57,26.67,26.57,26.66,72522.56821178619,15.2948,15.3524,15.2948,15.3466,72522.5682
2011-11-01 11:50:00,26.66,26.67,26.61,26.64,129019.1703012476,15.3466,15.3524,15.3179,15.3351,129019.1703
2011-11-01 11:55:00,26.64,26.66,26.6,26.6,97474.38888325388,15.3351,15.3466,15.3121,15.3121,97474.3889
2011-11-01 12:00:00,26.6,26.62,26.55,26.56,106298.81326706562,15.3121,15.3236,15.2833,15.2891,106298.8133
2011-11-01 12:05:00,26.55,26.68,26.54,26.65,50106.501673597726,15.2833,15.3581,15.2776,15.3409,50106.5017
2011-11-01 12:10:00,26.64,26.71,26.61,26.64,44324.98224972107,15.3351,15.3754,15.3179,15.3351,44324.9822
2011-11-01 12:15:00,26.63,26.63,26.47,26.49,82158.43391824729,15.3294,15.3294,15.2373,15.2488,82158.4339
2011-11-01 12:20:00,26.48,26.52,26.45,26.5,37833.45166852622,15.243,15.266,15.2257,15.2545,37833.4517
2011-11-01 12:25:00,26.49,26.54,26.46,26.52,39557.7644791561,15.2488,15.2776,15.2315,15.266,39557.7645
2011-11-01 12:30:00,26.52,26.65,26.47,26.63,48382.18886296784,15.266,15.3409,15.2373,15.3294,48382.1889
2011-11-01 12:35:00,26.62,26.7,26.62,26.7,22416.066538188457,15.3236,15.3697,15.3236,15.3697,22416.0665
2011-11-01 12:40:00,26.7,26.73,26.62,26.64,65726.74713459783,15.3697,15.3869,15.3236,15.3351,65726.7471
2011-11-01 12:45:00,26.65,26.66,26.57,26.59,32761.943401967743,15.3409,15.3466,15.2948,15.3063,32761.9434
2011-11-01 12:50:00,26.6,26.6,26.49,26.51,27589.004970078106,15.3121,15.3121,15.2488,15.2603,27589.005
2011-11-01 12:55:00,26.5,26.54,26.49,26.49,21807.48554620144,15.2545,15.2776,15.2488,15.2488,21807.4855
2011-11-01 13:00:00,26.48,26.51,26.43,26.5,44832.13307637692,15.243,15.2603,15.2142,15.2545,44832.1331
2011-11-01 13:05:00,26.5,26.59,26.49,26.53,35399.12770057815,15.2545,15.3063,15.2488,15.2718,35399.1277
2011-11-01 13:10:00,26.52,26.59,26.52,26.54,25154.68100213004,15.266,15.3063,15.266,15.2776,25154.681
2011-11-01 13:15:00,26.54,26.6,26.53,26.54,25357.54133279237,15.2776,15.3121,15.2718,15.2776,25357.5413
2011-11-01 13:20:00,26.53,26.53,26.43,26.44,33877.67522061061,15.2718,15.2718,15.2142,15.22,33877.6752
2011-11-01 13:25:00,26.45,26.8,26.41,26.74,98894.41119789024,15.2257,15.4272,15.2027,15.3927,98894.4112
2011-11-01 13:30:00,26.75,26.87,26.67,26.81,115224.66781620854,15.3984,15.4675,15.3524,15.433,115224.6678
2011-11-01 13:35:00,26.81,26.88,26.76,26.78,87737.0930114616,15.433,15.4733,15.4042,15.4157,87737.093
2011-11-01 13:40:00,26.78,26.9,26.77,26.88,47165.02687899381,15.4157,15.4848,15.41,15.4733,47165.0269
2011-11-01 13:45:00,26.87,26.99,26.86,26.88,55888.02109747439,15.4675,15.5366,15.4618,15.4733,55888.0211
2011-11-01 13:50:00,26.88,26.97,26.83,26.85,45136.423572370426,15.4733,15.5251,15.4445,15.456,45136.4236
2011-11-01 13:55:00,26.86,26.86,26.67,26.74,66538.18845724719,15.4618,15.4618,15.3524,15.3927,66538.1885
2011-11-01 14:00:00,26.73,26.83,26.67,26.78,51425.09382290293,15.3869,15.4445,15.3524,15.4157,51425.0938
2011-11-01 14:05:00,26.79,26.88,26.75,26.86,42702.09960442236,15.4215,15.4733,15.3984,15.4618,42702.0996
2011-11-01 14:10:00,26.85,26.9,26.79,26.89,47570.747540318494,15.456,15.4848,15.4215,15.479,47570.7475
2011-11-01 14:15:00,26.89,26.9,26.78,26.83,54772.28927883152,15.479,15.4848,15.4157,15.4445,54772.2893
2011-11-01 14:20:00,26.83,26.96,26.82,26.96,83781.316563546,15.4445,15.5193,15.4387,15.5193,83781.3166
2011-11-01 14:25:00,26.96,27.03,26.95,26.97,63799.57399330561,15.5193,15.5596,15.5136,15.5251,63799.574
2011-11-01 14:30:00,26.96,27.03,26.92,26.98,52033.67481488995,15.5193,15.5596,15.4963,15.5308,52033.6748
2011-11-01 14:35:00,26.98,27.01,26.84,26.85,53250.83679886398,15.5308,15.5481,15.4502,15.456,53250.8368
2011-11-01 14:40:00,26.85,26.9,26.81,26.88,84897.04838218886,15.456,15.4848,15.433,15.4733,84897.0484
2011-11-01 14:45:00,26.88,26.93,26.86,26.87,40369.20580180546,15.4733,15.5021,15.4618,15.4675,40369.2058
2011-11-01 14:50:00,26.87,26.92,26.75,26.79,38137.742164519725,15.4675,15.4963,15.3984,15.4215,38137.7422
2011-11-01 14:55:00,26.79,26.79,26.72,26.75,51222.23349224059,15.4215,15.4215,15.3812,15.3984,51222.2335
2011-11-01 15:00:00,26.75,26.78,26.58,26.6,75362.61284105893,15.3984,15.4157,15.3006,15.3121,75362.6128
2011-11-01 15:05:00,26.61,26.63,26.54,26.59,74246.88102241607,15.3179,15.3294,15.2776,15.3063,74246.881
2011-11-01 15:10:00,26.58,26.72,26.56,26.72,71609.69672380565,15.3006,15.3812,15.2891,15.3812,71609.6967
2011-11-01 15:15:00,26.72,26.73,26.61,26.69,145247.99675423471,15.3812,15.3869,15.3179,15.3639,145247.9968
2011-11-01 15:20:00,26.69,26.73,26.59,26.61,91997.15995537072,15.3639,15.3869,15.3063,15.3179,91997.16
2011-11-01 15:25:00,26.61,26.76,26.61,26.71,150623.7955167867,15.3179,15.4042,15.3179,15.3754,150623.7955
2011-11-01 15:30:00,26.71,26.85,26.71,26.77,120701.89674409167,15.3754,15.456,15.3754,15.41,120701.8967
2011-11-01 15:35:00,26.77,26.92,26.77,26.91,132264.93559184502,15.41,15.4963,15.41,15.4905,132264.9356
2011-11-01 15:40:00,26.91,26.92,26.79,26.84,208134.6992595598,15.4905,15.4963,15.4215,15.4502,208134.6993
2011-11-01 15:45:00,26.83,26.83,26.62,26.76,303986.205497515,15.4445,15.4445,15.3236,15.4042,303986.2055
2011-11-01 15:50:00,26.74,26.75,26.54,26.61,329140.886499645,15.3927,15.3984,15.2776,15.3179,329140.8865
2011-11-01 15:55:00,26.61,26.68,26.59,26.64,473780.3022618927,15.3179,15.3581,15.3063,15.3351,473780.3023
2011-11-02 09:30:00,27.1,27.14,26.91,26.92,105893.09260574097,15.5999,15.6229,15.4905,15.4963,105893.0926
2011-11-02 09:35:00,26.92,27.0,26.89,26.91,67349.62977989654,15.4963,15.5424,15.479,15.4905,67349.6298
2011-11-02 09:40:00,26.92,26.99,26.87,26.89,84998.47854752003,15.4963,15.5366,15.4675,15.479,84998.4785
2011-11-02 09:45:00,26.9,26.9,26.82,26.87,53656.55746018866,15.4848,15.4848,15.4387,15.4675,53656.5575
2011-11-02 09:50:00,26.87,26.87,26.73,26.75,68363.93143320824,15.4675,15.4675,15.3869,15.3984,68363.9314
2011-11-02 09:55:00,26.75,26.82,26.71,26.81,41383.50745511715,15.3984,15.4387,15.3754,15.433,41383.5075
2011-11-02 10:00:00,26.8,26.9,26.78,26.8,48686.47935896136,15.4272,15.4848,15.4157,15.4272,48686.4794
2011-11-02 10:05:00,26.8,26.9,26.78,26.89,36413.42935388985,15.4272,15.4848,15.4157,15.479,36413.4294
2011-11-02 10:10:00,26.9,26.93,26.84,26.93,27690.435135409272,15.4848,15.5021,15.4502,15.5021,27690.4351
2011-11-02 10:15:00,26.94,26.95,26.91,26.95,25053.250836798863,15.5078,15.5136,15.4905,15.5136,25053.2508
2011-11-02 10:20:00,26.94,26.98,26.91,26.98,34384.826047266455,15.5078,15.5308,15.4905,15.5308,34384.826
2011-11-02 10:25:00,26.99,27.02,26.92,26.97,27386.14463941576,15.5366,15.5539,15.4963,15.5251,27386.1446
2011-11-02 10:30:00,26.96,26.97,26.86,26.88,23227.507860837813,15.5193,15.5251,15.4618,15.4733,23227.5079
2011-11-02 10:35:00,26.89,26.98,26.86,26.96,43817.83142306522,15.479,15.5308,15.4618,15.5193,43817.8314
2011-11-02 10:40:00,26.95,27.0,26.92,27.0,26270.412820772897,15.5136,15.5424,15.4963,15.5424,26270.4128
2011-11-02 10:45:00,27.0,27.11,26.97,27.11,32863.37356729891,15.5424,15.6057,15.5251,15.6057,32863.3736
2011-11-02 10:50:00,27.1,27.18,27.06,27.17,56293.74175879906,15.5999,15.646,15.5769,15.6402,56293.7418
2011-11-02 10:55:00,27.17,27.24,27.17,27.2,51526.5239882341,15.6402,15.6805,15.6402,15.6575,51526.524
2011-11-02 11:00:00,27.21,27.24,27.16,27.17,26980.423978091083,15.6632,15.6805,15.6345,15.6402,26980.424
2011-11-02 11:05:00,27.18,27.24,27.16,27.18,22213.20620752612,15.646,15.6805,15.6345,15.646,22213.2062
2011-11-02 11:10:00,27.17,27.17,27.12,27.14,34790.54670859114,15.6402,15.6402,15.6114,15.6229,34790.5467
2011-11-02 11:15:00,27.14,27.2,27.13,27.19,17243.128106298813,15.6229,15.6575,15.6172,15.6517,17243.1281
2011-11-02 11:20:00,27.19,27.24,27.18,27.24,15823.10579166244,15.6517,15.6805,15.646,15.6805,15823.1058
2011-11-02 11:25:00,27.24,27.24,27.12,27.16,29414.74794603915,15.6805,15.6805,15.6114,15.6345,29414.7479
2011-11-02 11:30:00,27.16,27.16,27.02,27.07,36616.28968455218,15.6345,15.6345,15.5539,15.5826,36616.2897
2011-11-02 11:35:00,27.07,27.08,27.02,27.07,22923.217364844302,15.5826,15.5884,15.5539,15.5826,22923.2174
2011-11-02 11:40:00,27.07,27.11,27.06,27.08,15417.385130337763,15.5826,15.6057,15.5769,15.5884,15417.3851
2011-11-02 11:45:00,27.07,27.11,27.06,27.06,13287.351658383202,15.5826,15.6057,15.5769,15.5769,13287.3517
2011-11-02 11:50:00,27.07,27.07,27.02,27.02,11461.608682422151,15.5826,15.5826,15.5539,15.5539,11461.6087
2011-11-02 11:55:00,27.01,27.04,26.96,26.97,16938.837610305305,15.5481,15.5654,15.5193,15.5251,16938.8376
2011-11-02 12:00:00,26.97,27.01,26.94,27.01,14200.223146363727,15.5251,15.5481,15.5078,15.5481,14200.2231
2011-11-02 12:05:00,27.01,27.02,26.97,27.0,12577.340501065017,15.5481,15.5539,15.5251,15.5424,12577.3405
2011-11-02 12:10:00,27.0,27.08,27.0,27.03,16431.686783649457,15.5424,15.5884,15.5424,15.5596,16431.6868
2011-11-02 12:15:00,27.02,27.02,26.94,26.95,16025.96612232478,15.5539,15.5539,15.5078,15.5136,16025.9661
2011-11-02 12:20:00,26.96,27.0,26.94,26.97,14098.79298103256,15.5193,15.5424,15.5078,15.5251,14098.793
2011-11-02 12:25:00,26.97,27.0,26.97,27.0,10041.58636778578,15.5251,15.5424,15.5251,15.5424,10041.5864
2011-11-02 12:30:00,26.98,27.03,26.94,26.94,23227.507860837813,15.5308,15.5596,15.5078,15.5078,23227.5079
2011-11-02 12:35:00,26.93,27.0,26.9,26.95,43716.40125773405,15.5021,15.5424,15.4848,15.5136,43716.4013
2011-11-02 12:40:00,26.96,27.06,26.92,26.95,44122.12191905873,15.5193,15.5769,15.4963,15.5136,44122.1219
2011-11-02 12:45:00,26.95,26.95,26.9,26.92,65726.74713459783,15.5136,15.5136,15.4848,15.4963,65726.7471
2011-11-02 12:50:00,26.91,26.97,26.9,26.96,37934.88183385739,15.4905,15.5251,15.4848,15.5193,37934.8818
2011-11-02 12:55:00,26.96,26.98,26.88,26.88,37934.88183385739,15.5193,15.5308,15.4733,15.4733,37934.8818
2011-11-02 13:00:00,26.88,26.89,26.73,26.77,94938.63474997463,15.4733,15.479,15.3869,15.41,94938.6347
2011-11-02 13:05:00,26.77,26.88,26.74,26.87,80738.41160361092,15.41,15.4733,15.3927,15.4675,80738.4116
2011-11-02 13:10:00,26.86,26.95,26.85,26.95,44426.41241505224,15.4618,15.5136,15.456,15.5136,44426.4124
2011-11-02 13:15:00,26.95,26.95,26.85,26.87,34993.40703925347,15.5136,15.5136,15.456,15.4675,34993.407
2011-11-02 13:20:00,26.85,26.85,26.74,26.75,39963.48514048078,15.456,15.456,15.3927,15.3984,39963.4851
2011-11-02 13:25:00,26.75,26.9,26.75,26.88,43817.83142306522,15.3984,15.4848,15.3984,15.4733,43817.8314
2011-11-02 13:30:00,26.88,26.92,26.85,26.91,31544.781417993712,15.4733,15.4963,15.456,15.4905,31544.7814
2011-11-02 13:35:00,26.92,26.92,26.86,26.87,22111.77604219495,15.4963,15.4963,15.4618,15.4675,22111.776
2011-11-02 13:40:00,26.87,26.89,26.84,26.89,20184.60290090273,15.4675,15.479,15.4502,15.479,20184.6029
2011-11-02 13:45:00,26.9,26.97,26.9,26.95,23227.507860837813,15.4848,15.5251,15.4848,15.5136,23227.5079
2011-11-02 13:50:00,26.95,26.95,26.84,26.84,16025.96612232478,15.5136,15.5136,15.4502,15.4502,16025.9661
2011-11-02 13:55:00,26.84,26.84,26.78,26.79,19474.59174358454,15.4502,15.4502,15.4157,15.4215,19474.5917
2011-11-02 14:00:00,26.79,26.83,26.7,26.83,47976.46820164317,15.4215,15.4445,15.3697,15.4445,47976.4682
2011-11-02 14:05:00,26.82,26.9,26.8,26.82,57003.75291611726,15.4387,15.4848,15.4272,15.4387,57003.7529
2011-11-02 14:10:00,26.81,26.81,26.73,26.77,43919.26158839639,15.433,15.433,15.3869,15.41,43919.2616
2011-11-02 14:15:00,26.77,26.88,26.76,26.84,30226.189268688508,15.41,15.4733,15.4042,15.4502,30226.1893
2011-11-02 14:20:00,26.85,26.92,26.78,26.78,29313.31778070798,15.456,15.4963,15.4157,15.4157,29313.3178
2011-11-02 14:25:00,26.79,26.84,26.79,26.82,30429.04959935085,15.4215,15.4502,15.4215,15.4387,30429.0496
2011-11-02 14:30:00,26.81,26.92,26.78,26.92,42397.809108428846,15.433,15.4963,15.4157,15.4963,42397.8091
2011-11-02 14:35:00,26.92,26.96,26.91,26.92,28603.306623389795,15.4963,15.5193,15.4905,15.4963,28603.3066
2011-11-02 14:40:00,26.92,26.92,26.86,26.91,38644.89299117558,15.4963,15.4963,15.4618,15.4905,38644.893
2011-11-02 14:45:00,26.9,27.01,26.89,26.98,75362.61284105893,15.4848,15.5481,15.479,15.5308,75362.6128
2011-11-02 14:50:00,26.97,27.05,26.97,26.99,49903.64134293539,15.5251,15.5711,15.5251,15.5366,49903.6413
2011-11-02 14:55:00,26.98,27.08,26.98,27.03,35804.84836190283,15.5308,15.5884,15.5308,15.5596,35804.8484
2011-11-02 15:00:00,27.04,27.07,26.94,26.98,66842.47895324069,15.5654,15.5826,15.5078,15.5308,66842.479
2011-11-02 15:05:00,26.99,27.13,26.98,27.06,89258.54549142915,15.5366,15.6172,15.5308,15.5769,89258.5455
2011-11-02 15:10:00,27.06,27.11,27.03,27.07,68972.51242519525,15.5769,15.6057,15.5596,15.5826,68972.5124
2011-11-02 15:15:00,27.07,27.12,27.04,27.12,44730.702911045744,15.5826,15.6114,15.5654,15.6114,44730.7029
2011-11-02 15:20:00,27.13,27.22,27.13,27.2,79318.38928897455,15.6172,15.669,15.6172,15.6575,79318.3893
2011-11-02 15:25:00,27.2,27.21,27.08,27.09,65321.02647327315,15.6575,15.6632,15.5884,15.5942,65321.0265
2011-11-02 15:30:00,27.08,27.15,26.96,27.0,86215.64053149406,15.5884,15.6287,15.5193,15.5424,86215.6405
2011-11-02 15:35:00,27.01,27.09,27.01,27.08,99502.99218987727,15.5481,15.5942,15.5481,15.5884,99502.9922
2011-11-02 15:40:00,27.09,27.15,27.01,27.03,91692.86945937722,15.5942,15.6287,15.5481,15.5596,91692.8695
2011-11-02 15:45:00,27.03,27.07,26.94,26.99,84795.61821685769,15.5596,15.5826,15.5078,15.5366,84795.6182
2011-11-02 15:50:00,26.98,27.09,26.96,27.08,114717.51698955268,15.5308,15.5942,15.5193,15.5884,114717.517
2011-11-02 15:55:00,27.07,27.14,27.06,27.08,217364.84430469625,15.5826,15.6229,15.5769,15.5884,217364.8443
2011-11-03 09:30:00,27.57,27.72,27.53,27.65,65422.45663860432,15.8705,15.9568,15.8474,15.9165,65422.4566
2011-11-03 09:35:00,27.66,27.66,27.43,27.58,69581.09341718227,15.9223,15.9223,15.7899,15.8762,69581.0934
2011-11-03 09:40:00,27.57,27.64,27.42,27.42,46962.16654833147,15.8705,15.9108,15.7841,15.7841,46962.1665
2011-11-03 09:45:00,27.42,27.53,27.42,27.43,31646.211583324883,15.7841,15.8474,15.7841,15.7899,31646.2116
2011-11-03 09:50:00,27.44,27.46,27.32,27.34,84491.32772086418,15.7956,15.8071,15.7266,15.7381,84491.3277
2011-11-03 09:55:00,27.33,27.41,27.27,27.37,50917.94299624708,15.7323,15.7784,15.6978,15.7553,50917.943
2011-11-03 10:00:00,27.37,27.37,27.03,27.08,96358.65706461102,15.7553,15.7553,15.5596,15.5884,96358.6571
2011-11-03 10:05:00,27.09,27.24,27.05,27.24,60148.08804138351,15.5942,15.6805,15.5711,15.6805,60148.088
2011-11-03 10:10:00,27.25,27.31,27.13,27.28,70088.24424383811,15.6863,15.7208,15.6172,15.7035,70088.2442
2011-11-03 10:15:00,27.29,27.41,27.28,27.39,42194.948777766505,15.7093,15.7784,15.7035,15.7669,42194.9488
2011-11-03 10:20:00,27.39,27.44,27.32,27.35,40876.3566284613,15.7669,15.7956,15.7266,15.7438,40876.3566
2011-11-03 10:25:00,27.36,27.46,27.34,27.39,41890.658281773,15.7496,15.8071,15.7381,15.7669,41890.6583
2011-11-03 10:30:00,27.4,27.5,27.4,27.47,41789.22811644183,15.7726,15.8302,15.7726,15.8129,41789.2281
2011-11-03 10:35:00,27.47,27.48,27.34,27.36,35906.278527234,15.8129,15.8187,15.7381,15.7496,35906.2785
2011-11-03 10:40:00,27.37,27.55,27.37,27.49,69479.6632518511,15.7553,15.859,15.7553,15.8244,69479.6633
2011-11-03 10:45:00,27.5,27.59,27.5,27.5,37427.73100720154,15.8302,15.882,15.8302,15.8302,37427.731
2011-11-03 10:50:00,27.5,27.53,27.43,27.49,36616.28968455218,15.8302,15.8474,15.7899,15.8244,36616.2897
2011-11-03 10:55:00,27.49,27.55,27.42,27.42,55482.30043614971,15.8244,15.859,15.7841,15.7841,55482.3004
2011-11-03 11:00:00,27.42,27.5,27.32,27.35,39760.62480981844,15.7841,15.8302,15.7266,15.7438,39760.6248
2011-11-03 11:05:00,27.35,27.4,27.31,27.32,37630.59133786388,15.7438,15.7726,15.7208,15.7266,37630.5913
2011-11-03 11:10:00,27.33,27.42,27.33,27.4,37022.010345876864,15.7323,15.7841,15.7323,15.7726,37022.0103
2011-11-03 11:15:00,27.39,27.47,27.39,27.44,33167.664063292425,15.7669,15.8129,15.7669,15.7956,33167.6641
2011-11-03 11:20:00,27.45,27.58,27.44,27.53,50410.79216959124,15.8014,15.8762,15.7956,15.8474,50410.7922
2011-11-03 11:25:00,27.53,27.55,27.5,27.52,20590.323562227408,15.8474,15.859,15.8302,15.8417,20590.3236
2011-11-03 11:30:00,27.53,27.6,27.5,27.6,47063.59671366264,15.8474,15.8877,15.8302,15.8877,47063.5967
2011-11-03 11:35:00,27.61,27.67,27.6,27.63,79216.95912364338,15.8935,15.928,15.8877,15.905,79216.9591
2011-11-03 11:40:00,27.63,27.66,27.61,27.62,58626.63556141596,15.905,15.9223,15.8935,15.8993,58626.6356
2011-11-03 11:45:00,27.62,27.7,27.62,27.7,74246.88102241607,15.8993,15.9453,15.8993,15.9453,74246.881
2011-11-03 11:50:00,27.69,27.78,27.67,27.78,77492.6463130135,15.9395,15.9914,15.928,15.9914,77492.6463
2011-11-03 11:55:00,27.77,27.79,27.67,27.67,133583.52774115023,15.9856,15.9971,15.928,15.928,133583.5277
2011-11-03 12:00:00,27.66,27.68,27.62,27.65,41484.93762044832,15.9223,15.9338,15.8993,15.9165,41484.9376
2011-11-03 12:05:00,27.64,27.78,27.61,27.78,62176.6913480069,15.9108,15.9914,15.8935,15.9914,62176.6913
2011-11-03 12:10:00,27.77,27.82,27.7,27.71,54975.14960949386,15.9856,16.0144,15.9453,15.9511,54975.1496
2011-11-03 12:15:00,27.72,27.73,27.66,27.71,25357.54133279237,15.9568,15.9626,15.9223,15.9511,25357.5413
2011-11-03 12:20:00,27.7,27.77,27.68,27.76,20083.17273557156,15.9453,15.9856,15.9338,15.9798,20083.1727
2011-11-03 12:25:00,27.75,27.81,27.71,27.78,28501.87645805863,15.9741,16.0086,15.9511,15.9914,28501.8765
2011-11-03 12:30:00,27.78,27.79,27.71,27.72,33269.094228623595,15.9914,15.9971,15.9511,15.9568,33269.0942
2011-11-03 12:35:00,27.73,27.75,27.67,27.71,31950.50207931839,15.9626,15.9741,15.928,15.9511,31950.5021
2011-11-03 12:40:00,27.7,27.78,27.69,27.78,36717.71984988335,15.9453,15.9914,15.9395,15.9914,36717.7198
2011-11-03 12:45:00,27.78,27.91,27.77,27.91,64103.86448929912,15.9914,16.0662,15.9856,16.0662,64103.8645
2011-11-03 12:50:00,27.92,27.93,27.87,27.91,33167.664063292425,16.0719,16.0777,16.0432,16.0662,33167.6641
2011-11-03 12:55:00,27.91,27.97,27.9,27.91,34790.54670859114,16.0662,16.1007,16.0604,16.0662,34790.5467
2011-11-03 13:00:00,27.92,27.94,27.86,27.86,21097.474388883253,16.0719,16.0835,16.0374,16.0374,21097.4744
2011-11-03 13:05:00,27.86,27.96,27.86,27.96,45643.57439902627,16.0374,16.095,16.0374,16.095,45643.5744
2011-11-03 13:10:00,27.96,28.01,27.96,27.96,65523.88680393549,16.095,16.1238,16.095,16.095,65523.8868
2011-11-03 13:15:00,27.97,28.01,27.96,28.01,30226.189268688508,16.1007,16.1238,16.095,16.1238,30226.1893
2011-11-03 13:20:00,28.01,28.01,27.92,27.98,29211.88761537681,16.1238,16.1238,16.0719,16.1065,29211.8876
2011-11-03 13:25:00,27.99,28.01,27.91,27.91,35601.98803124049,16.1122,16.1238,16.0662,16.0662,35601.988
2011-11-03 13:30:00,27.92,27.98,27.9,27.97,21706.05538087027,16.0719,16.1065,16.0604,16.1007,21706.0554
2011-11-03 13:35:00,27.96,28.01,27.94,28.01,26777.563647428746,16.095,16.1238,16.0835,16.1238,26777.5636
2011-11-03 13:40:00,28.0,28.04,27.98,28.01,33066.233897961254,16.118,16.141,16.1065,16.1238,33066.2339
2011-11-03 13:45:00,28.01,28.12,28.0,28.12,38644.89299117558,16.1238,16.1871,16.118,16.1871,38644.893
2011-11-03 13:50:00,28.12,28.14,28.05,28.07,36616.28968455218,16.1871,16.1986,16.1468,16.1583,36616.2897
2011-11-03 13:55:00,28.08,28.12,27.98,28.01,67755.35044122122,16.164,16.1871,16.1065,16.1238,67755.3504
2011-11-03 14:00:00,28.02,28.05,27.96,28.03,68161.0711025459,16.1295,16.1468,16.095,16.1353,68161.0711
2011-11-03 14:05:00,28.03,28.12,28.01,28.09,33877.67522061061,16.1353,16.1871,16.1238,16.1698,33877.6752
2011-11-03 14:10:00,28.09,28.11,28.01,28.07,40369.20580180546,16.1698,16.1813,16.1238,16.1583,40369.2058
2011-11-03 14:15:00,28.07,28.1,28.0,28.02,56192.3115934679,16.1583,16.1756,16.118,16.1295,56192.3116
2011-11-03 14:20:00,28.02,28.04,27.95,27.98,48990.76985495487,16.1295,16.141,16.0892,16.1065,48990.7699
2011-11-03 14:25:00,27.98,28.0,27.95,27.97,31950.50207931839,16.1065,16.118,16.0892,16.1007,31950.5021
2011-11-03 14:30:00,27.97,28.01,27.94,27.96,39456.33431382493,16.1007,16.1238,16.0835,16.095,39456.3343
2011-11-03 14:35:00,27.96,28.0,27.92,27.99,32356.22274064307,16.095,16.118,16.0719,16.1122,32356.2227
2011-11-03 14:40:00,27.99,27.99,27.9,27.91,29313.31778070798,16.1122,16.1122,16.0604,16.0662,29313.3178
2011-11-03 14:45:00,27.9,27.94,27.84,27.85,36311.99918855868,16.0604,16.0835,16.0259,16.0316,36311.9992
2011-11-03 14:50:00,27.84,27.89,27.84,27.89,35094.83720458464,16.0259,16.0547,16.0259,16.0547,35094.8372
2011-11-03 14:55:00,27.88,27.92,27.88,27.9,47875.038036312,16.0489,16.0719,16.0489,16.0604,47875.038
2011-11-03 15:00:00,27.89,27.97,27.89,27.97,51120.80332690942,16.0547,16.1007,16.0547,16.1007,51120.8033
2011-11-03 15:05:00,27.98,27.99,27.93,27.96,34587.6863779288,16.1065,16.1122,16.0777,16.095,34587.6864
2011-11-03 15:10:00,27.96,28.03,27.93,27.97,83274.16573689015,16.095,16.1353,16.0777,16.1007,83274.1657
2011-11-03 15:15:00,27.96,28.03,27.96,28.0,66943.90911857186,16.095,16.1353,16.095,16.118,66943.9091
2011-11-03 15:20:00,28.01,28.05,27.97,28.04,98387.2603712344,16.1238,16.1468,16.1007,16.141,98387.2604
2011-11-03 15:25:00,28.04,28.05,28.0,28.03,55583.73060148088,16.141,16.1468,16.118,16.1353,55583.7306
2011-11-03 15:30:00,28.03,28.09,28.0,28.02,136829.29303174763,16.1353,16.1698,16.118,16.1295,136829.293
2011-11-03 15:35:00,28.03,28.05,27.91,27.96,76782.6351556953,16.1353,16.1468,16.0662,16.095,76782.6352
2011-11-03 15:40:00,27.96,28.05,27.93,28.02,143117.96328228014,16.095,16.1468,16.0777,16.1295,143117.9633
2011-11-03 15:45:00,28.02,28.06,27.95,28.05,150725.22568211786,16.1295,16.1525,16.0892,16.1468,150725.2257
2011-11-03 15:50:00,28.05,28.12,28.05,28.08,241403.79348818332,16.1468,16.1871,16.1468,16.164,241403.7935
2011-11-03 15:55:00,28.07,28.12,28.06,28.07,377015.924535957,16.1583,16.1871,16.1525,16.1583,377015.9245
2011-11-04 09:30:00,27.69,27.87,27.63,27.73,68566.79176387057,15.9395,16.0432,15.905,15.9626,68566.7918
2011-11-04 09:35:00,27.72,27.89,27.7,27.82,48889.339689623695,15.9568,16.0547,15.9453,16.0144,48889.3397
2011-11-04 09:40:00,27.81,27.91,27.76,27.9,40064.91530581195,16.0086,16.0662,15.9798,16.0604,40064.9153
2011-11-04 09:45:00,27.9,27.95,27.82,27.93,72015.41738513033,16.0604,16.0892,16.0144,16.0777,72015.4174
2011-11-04 09:50:00,27.94,27.99,27.82,27.83,41890.658281773,16.0835,16.1122,16.0144,16.0201,41890.6583
2011-11-04 09:55:00,27.83,27.83,27.61,27.66,92402.8806166954,16.0201,16.0201,15.8935,15.9223,92402.8806
2011-11-04 10:00:00,27.65,27.69,27.58,27.67,81346.99259559793,15.9165,15.9395,15.8762,15.928,81346.9926
2011-11-04 10:05:00,27.67,27.68,27.62,27.67,34790.54670859114,15.928,15.9338,15.8993,15.928,34790.5467
2011-11-04 10:10:00,27.68,27.73,27.65,27.68,43310.68059640937,15.9338,15.9626,15.9165,15.9338,43310.6806
2011-11-04 10:15:00,27.69,27.73,27.62,27.64,34993.40703925347,15.9395,15.9626,15.8993,15.9108,34993.407
2011-11-04 10:20:00,27.64,27.64,27.52,27.58,76681.20499036413,15.9108,15.9108,15.8417,15.8762,76681.205
2011-11-04 10:25:00,27.59,27.69,27.59,27.62,72116.8475504615,15.882,15.9395,15.882,15.8993,72116.8476
2011-11-04 10:30:00,27.62,27.63,27.5,27.53,80129.8306116239,15.8993,15.905,15.8302,15.8474,80129.8306
2011-11-04 10:35:00,27.54,27.56,27.46,27.49,73739.73019576022,15.8532,15.8647,15.8071,15.8244,73739.7302
2011-11-04 10:40:00,27.5,27.62,27.49,27.6,38644.89299117558,15.8302,15.8993,15.8244,15.8877,38644.893
2011-11-04 10:45:00,27.6,27.64,27.58,27.63,31747.64174865605,15.8877,15.9108,15.8762,15.905,31747.6417
2011-11-04 10:50:00,27.62,27.67,27.61,27.67,38746.32315650675,15.8993,15.928,15.8935,15.928,38746.3232
2011-11-04 10:55:00,27.66,27.73,27.65,27.72,28197.58596206512,15.9223,15.9626,15.9165,15.9568,28197.586
2011-11-04 11:00:00,27.73,27.8,27.72,27.77,52642.255806876965,15.9626,16.0029,15.9568,15.9856,52642.2558
2011-11-04 11:05:00,27.77,27.81,27.73,27.76,30124.759103357337,15.9856,16.0086,15.9626,15.9798,30124.7591
2011-11-04 11:10:00,27.76,27.81,27.74,27.75,22213.20620752612,15.9798,16.0086,15.9683,15.9741,22213.2062
2011-11-04 11:15:00,27.76,27.77,27.67,27.68,17851.70909828583,15.9798,15.9856,15.928,15.9338,17851.7091
2011-11-04 11:20:00,27.67,27.74,27.62,27.66,37022.010345876864,15.928,15.9683,15.8993,15.9223,37022.0103
2011-11-04 11:25:00,27.66,27.77,27.62,27.73,27893.29546607161,15.9223,15.9856,15.8993,15.9626,27893.2955
2011-11-04 11:30:00,27.73,27.81,27.73,27.81,32863.37356729891,15.9626,16.0086,15.9626,16.0086,32863.3736
2011-11-04 11:35:00,27.8,27.84,27.72,27.84,47773.60787098083,16.0029,16.0259,15.9568,16.0259,47773.6079
2011-11-04 11:40:00,27.84,27.89,27.81,27.89,33167.664063292425,16.0259,16.0547,16.0086,16.0547,33167.6641
2011-11-04 11:45:00,27.89,27.96,27.88,27.95,59235.216553402985,16.0547,16.095,16.0489,16.0892,59235.2166
2011-11-04 11:50:00,27.96,27.99,27.91,27.97,57308.04341211076,16.095,16.1122,16.0662,16.1007,57308.0434
2011-11-04 11:55:00,27.96,28.0,27.92,27.99,41687.79795111066,16.095,16.118,16.0719,16.1122,41687.798
2011-11-04 12:00:00,27.99,28.03,27.99,28.0,47469.31737498733,16.1122,16.1353,16.1122,16.118,47469.3174
2011-11-04 12:05:00,27.99,28.04,27.99,28.01,39862.05497514961,16.1122,16.141,16.1122,16.1238,39862.055
2011-11-04 12:10:00,28.01,28.13,27.98,28.13,140379.34881833856,16.1238,16.1928,16.1065,16.1928,140379.3488
2011-11-04 12:15:00,28.13,28.13,28.06,28.08,35703.41819657166,16.1928,16.1928,16.1525,16.164,35703.4182
2011-11-04 12:20:00,28.08,28.1,28.04,28.06,24951.820671467696,16.164,16.1756,16.141,16.1525,24951.8207
2011-11-04 12:25:00,28.07,28.19,28.07,28.18,88751.39466477331,16.1583,16.2274,16.1583,16.2216,88751.3947
2011-11-04 12:30:00,28.18,28.24,28.18,28.24,90272.84714474084,16.2216,16.2561,16.2216,16.2561,90272.8471
2011-11-04 12:35:00,28.23,28.26,28.21,28.23,57612.33390810427,16.2504,16.2677,16.2389,16.2504,57612.3339
2011-11-04 12:40:00,28.21,28.25,28.13,28.13,52946.54630287048,16.2389,16.2619,16.1928,16.1928,52946.5463
2011-11-04 12:45:00,28.13,28.22,28.12,28.22,45643.57439902627,16.1928,16.2446,16.1871,16.2446,45643.5744
2011-11-04 12:50:00,28.23,28.27,28.22,28.26,60756.66903337053,16.2504,16.2734,16.2446,16.2677,60756.669
2011-11-04 12:55:00,28.26,28.3,28.24,28.28,29211.88761537681,16.2677,16.2907,16.2561,16.2792,29211.8876
2011-11-04 13:00:00,28.27,28.29,28.23,28.29,59032.35622274064,16.2734,16.2849,16.2504,16.2849,59032.3562
2011-11-04 13:05:00,28.28,28.32,28.26,28.3,42904.95993508469,16.2792,16.3022,16.2677,16.2907,42904.9599
2011-11-04 13:10:00,28.3,28.39,28.29,28.36,56192.3115934679,16.2907,16.3425,16.2849,16.3252,56192.3116
2011-11-04 13:15:00,28.37,28.43,28.35,28.39,71508.2665584745,16.331,16.3655,16.3195,16.3425,71508.2666
2011-11-04 13:20:00,28.38,28.43,28.38,28.42,45542.1442336951,16.3367,16.3655,16.3367,16.3598,45542.1442
2011-11-04 13:25:00,28.41,28.41,28.34,28.35,31139.06075666904,16.354,16.354,16.3137,16.3195,31139.0608
2011-11-04 13:30:00,28.36,28.37,28.33,28.34,42296.37894309768,16.3252,16.331,16.308,16.3137,42296.3789
2011-11-04 13:35:00,28.35,28.36,28.32,28.32,38137.742164519725,16.3195,16.3252,16.3022,16.3022,38137.7422
2011-11-04 13:40:00,28.32,28.44,28.32,28.44,46150.72522568212,16.3022,16.3713,16.3022,16.3713,46150.7252
2011-11-04 13:45:00,28.44,28.52,28.44,28.44,64915.30581194847,16.3713,16.4173,16.3713,16.3713,64915.3058
2011-11-04 13:50:00,28.45,28.5,28.38,28.42,38340.60249518207,16.377,16.4058,16.3367,16.3598,38340.6025
2011-11-04 13:55:00,28.42,28.42,28.36,28.39,45745.00456435744,16.3598,16.3598,16.3252,16.3425,45745.0046
2011-11-04 14:00:00,28.39,28.41,28.35,28.39,29820.46860736383,16.3425,16.354,16.3195,16.3425,29820.4686
2011-11-04 14:05:00,28.38,28.43,28.36,28.4,48787.909524292525,16.3367,16.3655,16.3252,16.3483,48787.9095
2011-11-04 14:10:00,28.4,28.42,28.38,28.42,39253.47398316259,16.3483,16.3598,16.3367,16.3598,39253.474
2011-11-04 14:15:00,28.4,28.44,28.39,28.44,40774.92646313013,16.3483,16.3713,16.3425,16.3713,40774.9265
2011-11-04 14:20:00,28.43,28.48,28.4,28.45,66335.32812658485,16.3655,16.3943,16.3483,16.377,66335.3281
2011-11-04 14:25:00,28.44,28.48,28.43,28.44,26067.55249011056,16.3713,16.3943,16.3655,16.3713,26067.5525
2011-11-04 14:30:00,28.44,28.5,28.44,28.48,92504.31078202656,16.3713,16.4058,16.3713,16.3943,92504.3108
2011-11-04 14:35:00,28.47,28.51,28.47,28.5,137032.15336240997,16.3885,16.4116,16.3885,16.4058,137032.1534
2011-11-04 14:40:00,28.5,28.53,28.49,28.49,105487.37194441629,16.4058,16.4231,16.4001,16.4001,105487.3719
2011-11-04 14:45:00,28.49,28.61,28.49,28.58,102038.7463231565,16.4001,16.4691,16.4001,16.4519,102038.7463
2011-11-04 14:50:00,28.57,28.58,28.52,28.54,95040.06491530582,16.4461,16.4519,16.4173,16.4288,95040.0649
2011-11-04 14:55:00,28.53,28.55,28.43,28.46,164215.4376711634,16.4231,16.4346,16.3655,16.3828,164215.4377
2011-11-04 15:00:00,28.45,28.46,28.39,28.39,63190.9930013186,16.377,16.3828,16.3425,16.3425,63190.993
2011-11-04 15:05:00,28.39,28.4,28.31,28.33,94228.62359265646,16.3425,16.3483,16.2964,16.308,94228.6236
2011-11-04 15:10:00,28.32,28.36,28.29,28.32,75464.0430063901,16.3022,16.3252,16.2849,16.3022,75464.043
2011-11-04 15:15:00,28.33,28.38,28.33,28.36,64611.015315954966,16.308,16.3367,16.308,16.3252,64611.0153
2011-11-04 15:20:00,28.36,28.37,28.28,28.31,88142.81367278629,16.3252,16.331,16.2792,16.2964,88142.8137
2011-11-04 15:25:00,28.32,28.36,28.31,28.32,101734.455827163,16.3022,16.3252,16.2964,16.3022,101734.4558
2011-11-04 15:30:00,28.32,28.39,28.3,28.36,116746.12029617609,16.3022,16.3425,16.2907,16.3252,116746.1203
2011-11-04 15:35:00,28.36,28.37,28.28,28.3,115326.09798153971,16.3252,16.331,16.2792,16.2907,115326.098
2011-11-04 15:40:00,28.29,28.39,28.29,28.39,96662.94756060452,16.2849,16.3425,16.2849,16.3425,96662.9476
2011-11-04 15:45:00,28.38,28.44,28.37,28.38,118673.29343746832,16.3367,16.3713,16.331,16.3367,118673.2934
2011-11-04 15:50:00,28.37,28.37,28.28,28.33,162795.41535652702,16.331,16.331,16.2792,16.308,162795.4154
2011-11-04 15:55:00,28.33,28.42,28.29,28.41,259864.08357845625,16.308,16.3598,16.2849,16.354,259864.0836
2011-11-07 09:30:00,28.28,28.28,28.14,28.19,57916.624404097776,16.2792,16.2792,16.1986,16.2274,57916.6244
2011-11-07 09:35:00,28.16,28.35,28.15,28.35,84694.18805152652,16.2101,16.3195,16.2043,16.3195,84694.1881
2011-11-07 09:40:00,28.35,28.48,28.34,28.37,107921.69591236432,16.3195,16.3943,16.3137,16.331,107921.6959
2011-11-07 09:45:00,28.38,28.47,28.33,28.38,121107.61740541636,16.3367,16.3885,16.308,16.3367,121107.6174
2011-11-07 09:50:00,28.39,28.4,28.31,28.37,67958.21077188356,16.3425,16.3483,16.2964,16.331,67958.2108
2011-11-07 09:55:00,28.37,28.39,28.25,28.32,86012.78020083172,16.331,16.3425,16.2619,16.3022,86012.7802
2011-11-07 10:00:00,28.32,28.32,28.13,28.18,73232.57936910437,16.3022,16.3022,16.1928,16.2216,73232.5794
2011-11-07 10:05:00,28.18,28.19,28.07,28.19,77391.21614768232,16.2216,16.2274,16.1583,16.2274,77391.2161
2011-11-07 10:10:00,28.19,28.26,28.11,28.16,60959.52936403286,16.2274,16.2677,16.1813,16.2101,60959.5294
2011-11-07 10:15:00,28.16,28.16,28.06,28.07,51222.23349224059,16.2101,16.2101,16.1525,16.1583,51222.2335
2011-11-07 10:20:00,28.06,28.1,28.04,28.07,65321.02647327315,16.1525,16.1756,16.141,16.1583,65321.0265
2011-11-07 10:25:00,28.07,28.07,27.99,28.03,51627.95415356527,16.1583,16.1583,16.1122,16.1353,51627.9542
2011-11-07 10:30:00,28.03,28.03,27.93,27.96,67552.49011055888,16.1353,16.1353,16.0777,16.095,67552.4901
2011-11-07 10:35:00,27.96,27.97,27.85,27.92,51627.95415356527,16.095,16.1007,16.0316,16.0719,51627.9542
2011-11-07 10:40:00,27.93,28.0,27.88,28.0,48787.909524292525,16.0777,16.118,16.0489,16.118,48787.9095
2011-11-07 10:45:00,27.99,27.99,27.89,27.94,49295.06035094837,16.1122,16.1122,16.0547,16.0835,49295.0604
2011-11-07 10:50:00,27.94,27.98,27.83,27.84,39152.04381783142,16.0835,16.1065,16.0201,16.0259,39152.0438
2011-11-07 10:55:00,27.84,27.94,27.82,27.92,53859.417790851,16.0259,16.0835,16.0144,16.0719,53859.4178
2011-11-07 11:00:00,27.9,28.03,27.86,28.02,38036.31199918856,16.0604,16.1353,16.0374,16.1295,38036.312
2011-11-07 11:05:00,28.0,28.06,27.94,28.03,76275.48432903945,16.118,16.1525,16.0835,16.1353,76275.4843
2011-11-07 11:10:00,28.04,28.12,27.98,28.0,43513.540927071714,16.141,16.1871,16.1065,16.118,43513.5409
2011-11-07 11:15:00,28.02,28.07,28.01,28.03,47570.747540318494,16.1295,16.1583,16.1238,16.1353,47570.7475
2011-11-07 11:20:00,28.03,28.04,27.94,28.01,72623.99837711736,16.1353,16.141,16.0835,16.1238,72623.9984
2011-11-07 11:25:00,28.01,28.05,27.9,27.95,52033.67481488995,16.1238,16.1468,16.0604,16.0892,52033.6748
2011-11-07 11:30:00,27.96,28.06,27.94,28.05,71812.557054468,16.095,16.1525,16.0835,16.1468,71812.5571
2011-11-07 11:35:00,28.04,28.06,27.97,28.04,50613.65250025358,16.141,16.1525,16.1007,16.141,50613.6525
2011-11-07 11:40:00,28.04,28.04,27.9,27.96,41484.93762044832,16.141,16.141,16.0604,16.095,41484.9376
2011-11-07 11:45:00,27.95,27.98,27.9,27.94,36920.580180545694,16.0892,16.1065,16.0604,16.0835,36920.5802
2011-11-07 11:50:00,27.94,28.01,27.94,27.98,40673.49629779896,16.0835,16.1238,16.0835,16.1065,40673.4963
2011-11-07 11:55:00,27.98,27.98,27.92,27.93,40470.63596713663,16.1065,16.1065,16.0719,16.0777,40470.636
2011-11-07 12:00:00,27.92,28.02,27.92,28.01,63596.71366264327,16.0719,16.1295,16.0719,16.1238,63596.7137
2011-11-07 12:05:00,28.0,28.06,28.0,28.04,48787.909524292525,16.118,16.1525,16.118,16.141,48787.9095
2011-11-07 12:10:00,28.03,28.03,27.93,27.95,37123.44051120804,16.1353,16.1353,16.0777,16.0892,37123.4405
2011-11-07 12:15:00,27.94,27.95,27.8,27.8,63190.9930013186,16.0835,16.0892,16.0029,16.0029,63190.993
2011-11-07 12:20:00,27.8,27.81,27.72,27.76,22314.636372857287,16.0029,16.0086,15.9568,15.9798,22314.6364
2011-11-07 12:25:00,27.75,27.86,27.75,27.85,44832.13307637692,15.9741,16.0374,15.9741,16.0316,44832.1331
2011-11-07 12:30:00,27.84,27.85,27.79,27.8,166446.90130844913,16.0259,16.0316,15.9971,16.0029,166446.9013
2011-11-07 12:35:00,27.8,27.85,27.79,27.83,30530.47976468201,16.0029,16.0316,15.9971,16.0201,30530.4798
2011-11-07 12:40:00,27.84,27.92,27.81,27.91,26371.842986104068,16.0259,16.0719,16.0086,16.0662,26371.843
2011-11-07 12:45:00,27.91,27.91,27.86,27.86,16634.547114311797,16.0662,16.0662,16.0374,16.0374,16634.5471
2011-11-07 12:50:00,27.86,27.93,27.86,27.91,28603.306623389795,16.0374,16.0777,16.0374,16.0662,28603.3066
2011-11-07 12:55:00,27.91,27.93,27.9,27.91,21300.3347195456,16.0662,16.0777,16.0604,16.0662,21300.3347
2011-11-07 13:00:00,27.91,27.93,27.86,27.89,28197.58596206512,16.0662,16.0777,16.0374,16.0547,28197.586
2011-11-07 13:05:00,27.89,27.92,27.88,27.88,15315.954965006593,16.0547,16.0719,16.0489,16.0489,15315.955
2011-11-07 13:10:00,27.88,27.97,27.87,27.96,23328.938026168984,16.0489,16.1007,16.0432,16.095,23328.938
2011-11-07 13:15:00,27.96,28.01,27.95,27.98,23836.08885282483,16.095,16.1238,16.0892,16.1065,23836.0889
2011-11-07 13:20:00,27.98,27.98,27.94,27.94,15214.524799675424,16.1065,16.1065,16.0835,16.0835,15214.5248
2011-11-07 13:25:00,27.93,27.96,27.91,27.95,15113.094634344254,16.0777,16.095,16.0662,16.0892,15113.0946
2011-11-07 13:30:00,27.96,27.96,27.92,27.92,12577.340501065017,16.095,16.095,16.0719,16.0719,12577.3405
2011-11-07 13:35:00,27.93,27.94,27.88,27.88,14707.373973019576,16.0777,16.0835,16.0489,16.0489,14707.374
2011-11-07 13:40:00,27.88,27.91,27.88,27.9,9027.284714474084,16.0489,16.0662,16.0489,16.0604,9027.2847
2011-11-07 13:45:00,27.9,27.9,27.85,27.86,12983.061162389697,16.0604,16.0604,16.0316,16.0374,12983.0612
2011-11-07 13:50:00,27.87,27.88,27.84,27.88,10447.307029110458,16.0432,16.0489,16.0259,16.0489,10447.307
2011-11-07 13:55:00,27.88,28.11,27.88,28.05,72623.99837711736,16.0489,16.1813,16.0489,16.1468,72623.9984
2011-11-07 14:00:00,28.06,28.15,28.04,28.13,46860.7363830003,16.1525,16.2043,16.141,16.1928,46860.7364
2011-11-07 14:05:00,28.13,28.14,28.07,28.09,27589.004970078106,16.1928,16.1986,16.1583,16.1698,27589.005
2011-11-07 14:10:00,28.09,28.18,28.07,28.07,29719.03844203266,16.1698,16.2216,16.1583,16.1583,29719.0384
2011-11-07 14:15:00,28.07,28.13,28.06,28.1,21604.6252155391,16.1583,16.1928,16.1525,16.1756,21604.6252
2011-11-07 14:20:00,28.1,28.21,28.09,28.2,52540.825641545794,16.1756,16.2389,16.1698,16.2331,52540.8256
2011-11-07 14:25:00,28.2,28.23,28.17,28.18,34891.97687392231,16.2331,16.2504,16.2159,16.2216,34891.9769
2011-11-07 14:30:00,28.17,28.21,28.13,28.16,46759.30621766914,16.2159,16.2389,16.1928,16.2101,46759.3062
2011-11-07 14:35:00,28.17,28.2,28.14,28.19,51019.37316157825,16.2159,16.2331,16.1986,16.2274,51019.3732
2011-11-07 14:40:00,28.18,28.19,28.12,28.16,20793.183892889745,16.2216,16.2274,16.1871,16.2101,20793.1839
2011-11-07 14:45:00,28.16,28.18,28.14,28.17,21706.05538087027,16.2101,16.2216,16.1986,16.2159,21706.0554
2011-11-07 14:50:00,28.16,28.25,28.14,28.25,43412.11076174054,16.2101,16.2619,16.1986,16.2619,43412.1108
2011-11-07 14:55:00,28.24,28.31,28.23,28.3,47367.88720965615,16.2561,16.2964,16.2504,16.2907,47367.8872
2011-11-07 15:00:00,28.3,28.31,28.25,28.25,43716.40125773405,16.2907,16.2964,16.2619,16.2619,43716.4013
2011-11-07 15:05:00,28.25,28.29,28.25,28.27,28907.597119383303,16.2619,16.2849,16.2619,16.2734,28907.5971
2011-11-07 15:10:00,28.27,28.32,28.25,28.27,45237.85373770159,16.2734,16.3022,16.2619,16.2734,45237.8537
2011-11-07 15:15:00,28.26,28.28,28.17,28.17,38137.742164519725,16.2677,16.2792,16.2159,16.2159,38137.7422
2011-11-07 15:20:00,28.16,28.22,28.16,28.21,32761.943401967743,16.2101,16.2446,16.2101,16.2389,32761.9434
2011-11-07 15:25:00,28.2,28.22,28.09,28.09,39152.04381783142,16.2331,16.2446,16.1698,16.1698,39152.0438
2011-11-07 15:30:00,28.08,28.16,28.08,28.12,64712.44548128614,16.164,16.2101,16.164,16.1871,64712.4455
2011-11-07 15:35:00,28.11,28.23,28.1,28.21,59032.35622274064,16.1813,16.2504,16.1756,16.2389,59032.3562
2011-11-07 15:40:00,28.21,28.27,28.16,28.21,84998.47854752003,16.2389,16.2734,16.2101,16.2389,84998.4785
2011-11-07 15:45:00,28.21,28.28,28.21,28.24,153159.54965006592,16.2389,16.2792,16.2389,16.2561,153159.5497
2011-11-07 15:50:00,28.23,28.33,28.2,28.28,169286.94593772187,16.2504,16.308,16.2331,16.2792,169286.9459
2011-11-07 15:55:00,28.28,28.3,28.25,28.29,160969.672380566,16.2792,16.2907,16.2619,16.2849,160969.6724
2011-11-08 09:30:00,28.53,28.59,28.39,28.48,64408.15498529263,16.4231,16.4576,16.3425,16.3943,64408.155
2011-11-08 09:35:00,28.49,28.58,28.45,28.57,56699.46242012375,16.4001,16.4519,16.377,16.4461,56699.4624
2011-11-08 09:40:00,28.57,28.63,28.52,28.62,43310.68059640937,16.4461,16.4806,16.4173,16.4749,43310.6806
2011-11-08 09:45:00,28.62,28.65,28.56,28.6,54467.99878283802,16.4749,16.4922,16.4404,16.4634,54467.9988
2011-11-08 09:50:00,28.6,28.66,28.58,28.64,52946.54630287048,16.4634,16.4979,16.4519,16.4864,52946.5463
2011-11-08 09:55:00,28.64,28.8,28.64,28.78,61365.25002535754,16.4864,16.5785,16.4864,16.567,61365.25
2011-11-08 10:00:00,28.79,28.83,28.74,28.77,57510.9037427731,16.5728,16.5958,16.544,16.5612,57510.9037
2011-11-08 10:05:00,28.76,28.77,28.69,28.73,62278.12151333807,16.5555,16.5612,16.5152,16.5382,62278.1215
2011-11-08 10:10:00,28.73,28.73,28.53,28.57,151130.94634344254,16.5382,16.5382,16.4231,16.4461,151130.9463
2011-11-08 10:15:00,28.56,28.62,28.49,28.58,53555.12729485749,16.4404,16.4749,16.4001,16.4519,53555.1273
2011-11-08 10:20:00,28.59,28.59,28.46,28.48,58322.34506542246,16.4576,16.4576,16.3828,16.3943,58322.3451
2011-11-08 10:25:00,28.48,28.48,28.29,28.41,82158.43391824729,16.3943,16.3943,16.2849,16.354,82158.4339
2011-11-08 10:30:00,28.4,28.44,28.35,28.4,32254.79257531189,16.3483,16.3713,16.3195,16.3483,32254.7926
2011-11-08 10:35:00,28.38,28.51,28.38,28.48,38847.75332183792,16.3367,16.4116,16.3367,16.3943,38847.7533
2011-11-08 10:40:00,28.5,28.51,28.43,28.51,22010.34587686378,16.4058,16.4116,16.3655,16.4116,22010.3459
2011-11-08 10:45:00,28.52,28.57,28.48,28.52,31950.50207931839,16.4173,16.4461,16.3943,16.4173,31950.5021
2011-11-08 10:50:00,28.5,28.5,28.39,28.46,38644.89299117558,16.4058,16.4058,16.3425,16.3828,38644.893
2011-11-08 10:55:00,28.46,28.5,28.4,28.43,43919.26158839639,16.3828,16.4058,16.3483,16.3655,43919.2616
2011-11-08 11:00:00,28.42,28.49,28.37,28.38,34181.96571660412,16.3598,16.4001,16.331,16.3367,34181.9657
2011-11-08 11:05:00,28.37,28.43,28.27,28.29,45846.43472968861,16.331,16.3655,16.2734,16.2849,45846.4347
2011-11-08 11:10:00,28.28,28.29,28.22,28.24,18358.85992494168,16.2792,16.2849,16.2446,16.2561,18358.8599
2011-11-08 11:15:00,28.24,28.26,28.17,28.19,19880.31240490922,16.2561,16.2677,16.2159,16.2274,19880.3124
2011-11-08 11:20:00,28.2,28.21,28.09,28.1,42702.09960442236,16.2331,16.2389,16.1698,16.1756,42702.0996
2011-11-08 11:25:00,28.11,28.19,28.08,28.17,136525.00253575417,16.1813,16.2274,16.164,16.2159,136525.0025
2011-11-08 11:30:00,28.16,28.19,28.13,28.15,23024.64753017548,16.2101,16.2274,16.1928,16.2043,23024.6475
2011-11-08 11:35:00,28.17,28.17,28.08,28.1,23328.938026168984,16.2159,16.2159,16.164,16.1756,23328.938
2011-11-08 11:40:00,28.1,28.15,28.06,28.15,19880.31240490922,16.1756,16.2043,16.1525,16.2043,19880.3124
2011-11-08 11:45:00,28.16,28.23,28.11,28.22,26371.842986104068,16.2101,16.2504,16.1813,16.2446,26371.843
2011-11-08 11:50:00,28.23,28.24,28.2,28.22,12881.630997058524,16.2504,16.2561,16.2331,16.2446,12881.631
2011-11-08 11:55:00,28.21,28.21,28.12,28.17,30023.32893802617,16.2389,16.2389,16.1871,16.2159,30023.3289
2011-11-08 12:00:00,28.18,28.27,28.1,28.27,41079.216959123645,16.2216,16.2734,16.1756,16.2734,41079.217
2011-11-08 12:05:00,28.26,28.32,28.24,28.32,33573.3847246171,16.2677,16.3022,16.2561,16.3022,33573.3847
2011-11-08 12:10:00,28.32,28.34,28.31,28.34,30631.909930013186,16.3022,16.3137,16.2964,16.3137,30631.9099
2011-11-08 12:15:00,28.35,28.35,28.32,28.32,12070.18967440917,16.3195,16.3195,16.3022,16.3022,12070.1897
2011-11-08 12:20:00,28.32,28.35,28.25,28.25,32356.22274064307,16.3022,16.3195,16.2619,16.2619,32356.2227
2011-11-08 12:25:00,28.24,28.28,28.23,28.26,29617.60827670149,16.2561,16.2792,16.2504,16.2677,29617.6083
2011-11-08 12:30:00,28.27,28.32,28.27,28.31,29921.898772695,16.2734,16.3022,16.2734,16.2964,29921.8988
2011-11-08 12:35:00,28.32,28.33,28.3,28.32,24850.39050613653,16.3022,16.308,16.2907,16.3022,24850.3905
2011-11-08 12:40:00,28.32,28.35,28.31,28.35,25864.69215944822,16.3022,16.3195,16.2964,16.3195,25864.6922
2011-11-08 12:45:00,28.35,28.37,28.33,28.35,38442.03266051324,16.3195,16.331,16.308,16.3195,38442.0327
2011-11-08 12:50:00,28.34,28.37,28.33,28.34,18967.440916928696,16.3137,16.331,16.308,16.3137,18967.4409
2011-11-08 12:55:00,28.36,28.38,28.34,28.37,10447.307029110458,16.3252,16.3367,16.3137,16.331,10447.307
2011-11-08 13:00:00,28.36,28.39,28.33,28.39,23126.077695506643,16.3252,16.3425,16.308,16.3425,23126.0777
2011-11-08 13:05:00,28.37,28.37,28.33,28.34,25256.111167461204,16.331,16.331,16.308,16.3137,25256.1112
2011-11-08 13:10:00,28.35,28.35,28.32,28.33,68769.65209453291,16.3195,16.3195,16.3022,16.308,68769.6521
2011-11-08 13:15:00,28.33,28.38,28.33,28.38,26878.99381275992,16.308,16.3367,16.308,16.3367,26878.9938
2011-11-08 13:20:00,28.37,28.41,28.34,28.41,17851.70909828583,16.331,16.354,16.3137,16.354,17851.7091
2011-11-08 13:25:00,28.41,28.48,28.41,28.47,36109.13885789634,16.354,16.3943,16.354,16.3885,36109.1389
2011-11-08 13:30:00,28.47,28.48,28.42,28.42,22416.066538188457,16.3885,16.3943,16.3598,16.3598,22416.0665
2011-11-08 13:35:00,28.42,28.47,28.38,28.47,16431.686783649457,16.3598,16.3885,16.3367,16.3885,16431.6868
2011-11-08 13:40:00,28.47,28.55,28.47,28.55,52845.116137539306,16.3885,16.4346,16.3885,16.4346,52845.1161
2011-11-08 13:45:00,28.55,28.71,28.53,28.67,108225.98640835784,16.4346,16.5267,16.4231,16.5037,108225.9864
2011-11-08 13:50:00,28.67,28.74,28.66,28.7,62785.27233999391,16.5037,16.544,16.4979,16.5209,62785.2723
2011-11-08 13:55:00,28.69,28.78,28.67,28.71,40774.92646313013,16.5152,16.567,16.5037,16.5267,40774.9265
2011-11-08 14:00:00,28.72,28.73,28.67,28.72,25256.111167461204,16.5325,16.5382,16.5037,16.5325,25256.1112
2011-11-08 14:05:00,28.71,28.74,28.63,28.67,50917.94299624708,16.5267,16.544,16.4806,16.5037,50917.943
2011-11-08 14:10:00,28.67,28.69,28.63,28.68,27284.714474084594,16.5037,16.5152,16.4806,16.5094,27284.7145
2011-11-08 14:15:00,28.69,28.71,28.57,28.57,66335.32812658485,16.5152,16.5267,16.4461,16.4461,66335.3281
2011-11-08 14:20:00,28.57,28.72,28.56,28.72,43412.11076174054,16.4461,16.5325,16.4404,16.5325,43412.1108
2011-11-08 14:25:00,28.73,28.83,28.69,28.83,76174.0541637083,16.5382,16.5958,16.5152,16.5958,76174.0542
2011-11-08 14:30:00,28.84,28.88,28.81,28.81,75768.33350238361,16.6015,16.6246,16.5843,16.5843,75768.3335
2011-11-08 14:35:00,28.82,28.88,28.82,28.88,47165.02687899381,16.59,16.6246,16.59,16.6246,47165.0269
2011-11-08 14:40:00,28.87,28.92,28.81,28.86,61365.25002535754,16.6188,16.6476,16.5843,16.613,61365.25
2011-11-08 14:45:00,28.87,28.88,28.83,28.83,27081.854143422253,16.6188,16.6246,16.5958,16.5958,27081.8541
2011-11-08 14:50:00,28.84,28.87,28.78,28.8,86519.93102748758,16.6015,16.6188,16.567,16.5785,86519.931
2011-11-08 14:55:00,28.8,28.87,28.77,28.85,65016.73597727964,16.5785,16.6188,16.5612,16.6073,65016.736
2011-11-08 15:00:00,28.85,28.86,28.76,28.77,30631.909930013186,16.6073,16.613,16.5555,16.5612,30631.9099
2011-11-08 15:05:00,28.77,28.84,28.75,28.83,71711.12688913682,16.5612,16.6015,16.5497,16.5958,71711.1269
2011-11-08 15:10:00,28.83,28.92,28.82,28.91,61872.40085201339,16.5958,16.6476,16.59,16.6418,61872.4009
2011-11-08 15:15:00,28.91,28.94,28.91,28.92,98387.2603712344,16.6418,16.6591,16.6418,16.6476,98387.2604
2011-11-08 15:20:00,28.92,28.94,28.89,28.91,66943.90911857186,16.6476,16.6591,16.6303,16.6418,66943.9091
2011-11-08 15:25:00,28.91,28.94,28.88,28.93,63190.9930013186,16.6418,16.6591,16.6246,16.6533,63190.993
2011-11-08 15:30:00,28.93,28.98,28.93,28.96,109341.7182270007,16.6533,16.6821,16.6533,16.6706,109341.7182
2011-11-08 15:35:00,28.97,28.99,28.92,28.99,108428.84673902018,16.6764,16.6879,16.6476,16.6879,108428.8467
2011-11-08 15:40:00,28.99,29.0,28.86,28.89,159245.3595699361,16.6879,16.6936,16.613,16.6303,159245.3596
2011-11-08 15:45:00,28.89,28.94,28.86,28.93,149508.0636981438,16.6303,16.6591,16.613,16.6533,149508.0637
2011-11-08 15:50:00,28.93,28.97,28.89,28.96,210771.8835581702,16.6533,16.6764,16.6303,16.6706,210771.8836
2011-11-08 15:55:00,28.96,28.97,28.9,28.93,244953.84927477431,16.6706,16.6764,16.6361,16.6533,244953.8493
2011-11-09 09:30:00,27.75,27.89,27.59,27.68,223957.80505122224,15.9741,16.0547,15.882,15.9338,223957.8051
2011-11-09 09:35:00,27.67,27.73,27.62,27.68,113703.215336241,15.928,15.9626,15.8993,15.9338,113703.2153
2011-11-09 09:40:00,27.68,27.85,27.66,27.79,82462.7244142408,15.9338,16.0316,15.9223,15.9971,82462.7244
2011-11-09 09:45:00,27.8,27.94,27.77,27.93,128512.01947459174,16.0029,16.0835,15.9856,16.0777,128512.0195
2011-11-09 09:50:00,27.92,27.94,27.82,27.85,101430.1653311695,16.0719,16.0835,16.0144,16.0316,101430.1653
2011-11-09 09:55:00,27.84,27.85,27.72,27.75,116746.12029617609,16.0259,16.0316,15.9568,15.9741,116746.1203
2011-11-09 10:00:00,27.74,27.81,27.71,27.77,70798.2554011563,15.9683,16.0086,15.9511,15.9856,70798.2554
2011-11-09 10:05:00,27.78,27.83,27.73,27.74,64408.15498529263,15.9914,16.0201,15.9626,15.9683,64408.155
2011-11-09 10:10:00,27.74,27.92,27.74,27.87,54873.71944416269,15.9683,16.0719,15.9683,16.0432,54873.7194
2011-11-09 10:15:00,27.87,27.95,27.87,27.9,55380.87027081855,16.0432,16.0892,16.0432,16.0604,55380.8703
2011-11-09 10:20:00,27.9,27.92,27.84,27.88,52135.10498022112,16.0604,16.0719,16.0259,16.0489,52135.105
2011-11-09 10:25:00,27.88,27.89,27.72,27.73,105284.51161375392,16.0489,16.0547,15.9568,15.9626,105284.5116
2011-11-09 10:30:00,27.73,27.9,27.71,27.81,113500.35500557866,15.9626,16.0604,15.9511,16.0086,113500.355
2011-11-09 10:35:00,27.81,27.87,27.79,27.8,139770.76782635157,16.0086,16.0432,15.9971,16.0029,139770.7678
2011-11-09 10:40:00,27.8,27.96,27.8,27.96,62988.132670656254,16.0029,16.095,16.0029,16.095,62988.1327
2011-11-09 10:45:00,27.97,28.2,27.97,28.14,76782.6351556953,16.1007,16.2331,16.1007,16.1986,76782.6352
2011-11-09 10:50:00,28.14,28.21,28.13,28.18,92200.02028603306,16.1986,16.2389,16.1928,16.2216,92200.0203
2011-11-09 10:55:00,28.17,28.27,28.16,28.2,95445.78557663049,16.2159,16.2734,16.2101,16.2331,95445.7856
2011-11-09 11:00:00,28.19,28.23,28.15,28.19,102951.61781113704,16.2274,16.2504,16.2043,16.2274,102951.6178
2011-11-09 11:05:00,28.19,28.26,28.19,28.22,80129.8306116239,16.2274,16.2677,16.2274,16.2446,80129.8306
2011-11-09 11:10:00,28.21,28.22,28.13,28.16,34080.53555127295,16.2389,16.2446,16.1928,16.2101,34080.5356
2011-11-09 11:15:00,28.16,28.29,28.16,28.28,38036.31199918856,16.2101,16.2849,16.2101,16.2792,38036.312
2011-11-09 11:20:00,28.28,28.31,28.24,28.26,44832.13307637692,16.2792,16.2964,16.2561,16.2677,44832.1331
2011-11-09 11:25:00,28.25,28.25,28.15,28.17,29414.74794603915,16.2619,16.2619,16.2043,16.2159,29414.7479
2011-11-09 11:30:00,28.16,28.17,28.1,28.15,20083.17273557156,16.2101,16.2159,16.1756,16.2043,20083.1727
2011-11-09 11:35:00,28.15,28.24,28.13,28.22,19880.31240490922,16.2043,16.2561,16.1928,16.2446,19880.3124
2011-11-09 11:40:00,28.22,28.23,28.15,28.16,17445.988436961154,16.2446,16.2504,16.2043,16.2101,17445.9884
2011-11-09 11:45:00,28.18,28.26,28.14,28.26,23836.08885282483,16.2216,16.2677,16.1986,16.2677,23836.0889
2011-11-09 11:50:00,28.25,28.27,28.21,28.26,27487.57480474693,16.2619,16.2734,16.2389,16.2677,27487.5748
2011-11-09 11:55:00,28.26,28.26,28.16,28.16,36514.85951922102,16.2677,16.2677,16.2101,16.2101,36514.8595
2011-11-09 12:00:00,28.17,28.2,28.12,28.13,38442.03266051324,16.2159,16.2331,16.1871,16.1928,38442.0327
2011-11-09 12:05:00,28.13,28.14,28.07,28.08,46759.30621766914,16.1928,16.1986,16.1583,16.164,46759.3062
2011-11-09 12:10:00,28.07,28.12,28.06,28.11,15315.954965006593,16.1583,16.1871,16.1525,16.1813,15315.955
2011-11-09 12:15:00,28.11,28.11,28.05,28.09,64306.724819961455,16.1813,16.1813,16.1468,16.1698,64306.7248
2011-11-09 12:20:00,28.09,28.13,28.06,28.06,35500.55786590932,16.1698,16.1928,16.1525,16.1525,35500.5579
2011-11-09 12:25:00,28.05,28.1,28.03,28.05,92504.31078202656,16.1468,16.1756,16.1353,16.1468,92504.3108
2011-11-09 12:30:00,28.05,28.07,28.04,28.04,23126.077695506643,16.1468,16.1583,16.141,16.141,23126.0777
2011-11-09 12:35:00,28.05,28.1,28.05,28.07,14301.653311694898,16.1468,16.1756,16.1468,16.1583,14301.6533
2011-11-09 12:40:00,28.06,28.12,28.03,28.1,27791.86530074044,16.1525,16.1871,16.1353,16.1756,27791.8653
2011-11-09 12:45:00,28.11,28.15,28.08,28.11,20590.323562227408,16.1813,16.2043,16.164,16.1813,20590.3236
2011-11-09 12:50:00,28.11,28.15,28.09,28.12,11360.178517090982,16.1813,16.2043,16.1698,16.1871,11360.1785
2011-11-09 12:55:00,28.11,28.18,28.11,28.16,17851.70909828583,16.1813,16.2216,16.1813,16.2101,17851.7091
2011-11-09 13:00:00,28.16,28.18,28.14,28.15,15721.67562633127,16.2101,16.2216,16.1986,16.2043,15721.6756
2011-11-09 13:05:00,28.15,28.21,28.13,28.16,52135.10498022112,16.2043,16.2389,16.1928,16.2101,52135.105
2011-11-09 13:10:00,28.15,28.15,28.04,28.04,33269.094228623595,16.2043,16.2043,16.141,16.141,33269.0942
2011-11-09 13:15:00,28.03,28.03,27.91,27.94,57510.9037427731,16.1353,16.1353,16.0662,16.0835,57510.9037
2011-11-09 13:20:00,27.95,27.98,27.92,27.95,33674.81488994827,16.0892,16.1065,16.0719,16.0892,33674.8149
2011-11-09 13:25:00,27.95,28.01,27.95,27.98,15315.954965006593,16.0892,16.1238,16.0892,16.1065,15315.955
2011-11-09 13:30:00,27.98,28.03,27.97,28.0,87635.66284613044,16.1065,16.1353,16.1007,16.118,87635.6628
2011-11-09 13:35:00,28.0,28.03,27.98,27.99,18460.290090272847,16.118,16.1353,16.1065,16.1122,18460.2901
2011-11-09 13:40:00,27.99,28.03,27.95,28.0,87027.08185414343,16.1122,16.1353,16.0892,16.118,87027.0819
2011-11-09 13:45:00,28.0,28.01,27.9,27.9,46252.155391013286,16.118,16.1238,16.0604,16.0604,46252.1554
2011-11-09 13:50:00,27.9,27.94,27.87,27.88,125570.54467998784,16.0604,16.0835,16.0432,16.0489,125570.5447
2011-11-09 13:55:00,27.86,27.89,27.76,27.85,117253.27112283192,16.0374,16.0547,15.9798,16.0316,117253.2711
2011-11-09 14:00:00,27.84,27.86,27.78,27.8,115326.09798153971,16.0259,16.0374,15.9914,16.0029,115326.098
2011-11-09 14:05:00,27.8,27.82,27.68,27.7,221422.050917943,16.0029,16.0144,15.9338,15.9453,221422.0509
2011-11-09 14:10:00,27.7,27.87,27.68,27.84,119079.01409879298,15.9453,16.0432,15.9338,16.0259,119079.0141
2011-11-09 14:15:00,27.85,27.87,27.75,27.78,64408.15498529263,16.0316,16.0432,15.9741,15.9914,64408.155
2011-11-09 14:20:00,27.78,27.8,27.7,27.71,165331.16948980626,15.9914,16.0029,15.9453,15.9511,165331.1695
2011-11-09 14:25:00,27.71,27.78,27.62,27.76,70189.67440916928,15.9511,15.9914,15.8993,15.9798,70189.6744
2011-11-09 14:30:00,27.76,27.77,27.61,27.66,128207.72897859824,15.9798,15.9856,15.8935,15.9223,128207.729
2011-11-09 14:35:00,27.65,27.68,27.61,27.63,45846.43472968861,15.9165,15.9338,15.8935,15.905,45846.4347
2011-11-09 14:40:00,27.62,27.68,27.53,27.68,125063.39385333196,15.8993,15.9338,15.8474,15.9338,125063.3939
2011-11-09 14:45:00,27.68,27.71,27.65,27.68,37934.88183385739,15.9338,15.9511,15.9165,15.9338,37934.8818
2011-11-09 14:50:00,27.67,27.72,27.64,27.71,48889.339689623695,15.928,15.9568,15.9108,15.9511,48889.3397
2011-11-09 14:55:00,27.7,27.73,27.64,27.65,42702.09960442236,15.9453,15.9626,15.9108,15.9165,42702.0996
2011-11-09 15:00:00,27.65,27.7,27.62,27.67,64306.724819961455,15.9165,15.9453,15.8993,15.928,64306.7248
2011-11-09 15:05:00,27.66,27.79,27.66,27.75,77898.36697433816,15.9223,15.9971,15.9223,15.9741,77898.367
2011-11-09 15:10:00,27.75,27.78,27.71,27.73,57916.624404097776,15.9741,15.9914,15.9511,15.9626,57916.6244
2011-11-09 15:15:00,27.73,27.84,27.68,27.81,90678.56780606552,15.9626,16.0259,15.9338,16.0086,90678.5678
2011-11-09 15:20:00,27.8,27.93,27.8,27.85,89258.54549142915,16.0029,16.0777,16.0029,16.0316,89258.5455
2011-11-09 15:25:00,27.85,27.86,27.75,27.77,71913.98721979916,16.0316,16.0374,15.9741,15.9856,71913.9872
2011-11-09 15:30:00,27.77,27.77,27.65,27.67,90374.27731007202,15.9856,15.9856,15.9165,15.928,90374.2773
2011-11-09 15:35:00,27.67,27.69,27.59,27.59,84592.75788619535,15.928,15.9395,15.882,15.882,84592.7579
2011-11-09 15:40:00,27.59,27.66,27.56,27.57,128207.72897859824,15.882,15.9223,15.8647,15.8705,128207.729
2011-11-09 15:45:00,27.58,27.7,27.58,27.63,169996.95709504007,15.8762,15.9453,15.8762,15.905,169996.9571
2011-11-09 15:50:00,27.63,27.71,27.6,27.66,164519.72816715692,15.905,15.9511,15.8877,15.9223,164519.7282
2011-11-09 15:55:00,27.66,27.74,27.61,27.65,370727.2542854245,15.9223,15.9683,15.8935,15.9165,370727.2543
2011-11-10 09:30:00,28.11,28.27,28.11,28.12,79622.67978496804,16.1813,16.2734,16.1813,16.1871,79622.6798
2011-11-10 09:35:00,28.12,28.12,27.99,28.07,52642.255806876965,16.1871,16.1871,16.1122,16.1583,52642.2558
2011-11-10 09:40:00,28.08,28.09,28.02,28.05,46556.4458870068,16.164,16.1698,16.1295,16.1468,46556.4459
2011-11-10 09:45:00,28.05,28.14,28.01,28.05,37630.59133786388,16.1468,16.1986,16.1238,16.1468,37630.5913
2011-11-10 09:50:00,28.05,28.07,28.0,28.07,53149.40663353281,16.1468,16.1583,16.118,16.1583,53149.4066
2011-11-10 09:55:00,28.06,28.06,27.99,28.02,43614.97109240288,16.1525,16.1525,16.1122,16.1295,43614.9711
2011-11-10 10:00:00,28.02,28.03,27.93,28.01,46556.4458870068,16.1295,16.1353,16.0777,16.1238,46556.4459
2011-11-10 10:05:00,28.01,28.13,27.96,27.97,53047.97646820165,16.1238,16.1928,16.095,16.1007,53047.9765
2011-11-10 10:10:00,27.97,28.0,27.85,27.9,83274.16573689015,16.1007,16.118,16.0316,16.0604,83274.1657
2011-11-10 10:15:00,27.89,27.91,27.85,27.88,51222.23349224059,16.0547,16.0662,16.0316,16.0489,51222.2335
2011-11-10 10:20:00,27.87,27.93,27.83,27.92,68262.50126787707,16.0432,16.0777,16.0201,16.0719,68262.5013
2011-11-10 10:25:00,27.92,27.99,27.89,27.95,100111.57318186428,16.0719,16.1122,16.0547,16.0892,100111.5732
2011-11-10 10:30:00,27.95,27.96,27.73,27.77,168069.78395374786,16.0892,16.095,15.9626,15.9856,168069.784
2011-11-10 10:35:00,27.77,27.86,27.77,27.84,52642.255806876965,15.9856,16.0374,15.9856,16.0259,52642.2558
2011-11-10 10:40:00,27.85,27.92,27.79,27.79,88852.82483010448,16.0316,16.0719,15.9971,15.9971,88852.8248
2011-11-10 10:45:00,27.79,27.81,27.63,27.64,88142.81367278629,15.9971,16.0086,15.905,15.9108,88142.8137
2011-11-10 10:50:00,27.64,27.85,27.63,27.8,93924.33309666294,15.9108,16.0316,15.905,16.0029,93924.3331
2011-11-10 10:55:00,27.8,27.87,27.78,27.79,62988.132670656254,16.0029,16.0432,15.9914,15.9971,62988.1327
2011-11-10 11:00:00,27.79,27.92,27.75,27.9,61770.970686682216,15.9971,16.0719,15.9741,16.0604,61770.9707
2011-11-10 11:05:00,27.9,27.96,27.87,27.89,23227.507860837813,16.0604,16.095,16.0432,16.0547,23227.5079
2011-11-10 11:10:00,27.89,27.96,27.82,27.86,41383.50745511715,16.0547,16.095,16.0144,16.0374,41383.5075
2011-11-10 11:15:00,27.85,27.95,27.84,27.88,53960.847956182166,16.0316,16.0892,16.0259,16.0489,53960.848
2011-11-10 11:20:00,27.88,27.91,27.82,27.89,34587.6863779288,16.0489,16.0662,16.0144,16.0547,34587.6864
2011-11-10 11:25:00,27.91,27.95,27.89,27.9,24444.669844811848,16.0662,16.0892,16.0547,16.0604,24444.6698
2011-11-10 11:30:00,27.89,28.02,27.85,28.01,34993.40703925347,16.0547,16.1295,16.0316,16.1238,34993.407
2011-11-10 11:35:00,28.01,28.03,27.93,27.95,30936.200426006693,16.1238,16.1353,16.0777,16.0892,30936.2004
2011-11-10 11:40:00,27.96,28.1,27.94,28.1,51323.66365757176,16.095,16.1756,16.0835,16.1756,51323.6637
2011-11-10 11:45:00,28.11,28.16,28.04,28.11,36717.71984988335,16.1813,16.2101,16.141,16.1813,36717.7198
2011-11-10 11:50:00,28.1,28.13,28.05,28.06,34283.395881935285,16.1756,16.1928,16.1468,16.1525,34283.3959
2011-11-10 11:55:00,28.07,28.08,28.02,28.05,24444.669844811848,16.1583,16.164,16.1295,16.1468,24444.6698
2011-11-10 12:00:00,28.06,28.08,28.0,28.04,19474.59174358454,16.1525,16.164,16.118,16.141,19474.5917
2011-11-10 12:05:00,28.02,28.12,28.02,28.1,21604.6252155391,16.1295,16.1871,16.1295,16.1756,21604.6252
2011-11-10 12:10:00,28.11,28.14,27.98,28.01,15721.67562633127,16.1813,16.1986,16.1065,16.1238,15721.6756
2011-11-10 12:15:00,28.0,28.08,28.0,28.06,19373.161578253374,16.118,16.164,16.118,16.1525,19373.1616
2011-11-10 12:20:00,28.05,28.08,28.05,28.08,9128.714879805257,16.1468,16.164,16.1468,16.164,9128.7149
2011-11-10 12:25:00,28.1,28.12,28.0,28.01,49396.49051627954,16.1756,16.1871,16.118,16.1238,49396.4905
2011-11-10 12:30:00,28.01,28.03,27.91,27.91,40166.34547114312,16.1238,16.1353,16.0662,16.0662,40166.3455
2011-11-10 12:35:00,27.92,27.92,27.86,27.89,23633.22852216249,16.0719,16.0719,16.0374,16.0547,23633.2285
2011-11-10 12:40:00,27.89,27.92,27.87,27.88,20286.033066233897,16.0547,16.0719,16.0432,16.0489,20286.0331
2011-11-10 12:45:00,27.88,27.92,27.86,27.92,19170.30124759104,16.0489,16.0719,16.0374,16.0719,19170.3012
2011-11-10 12:50:00,27.91,28.03,27.91,28.0,40774.92646313013,16.0662,16.1353,16.0662,16.118,40774.9265
2011-11-10 12:55:00,28.0,28.06,28.0,28.06,21807.48554620144,16.118,16.1525,16.118,16.1525,21807.4855
2011-11-10 13:00:00,28.05,28.1,28.03,28.08,26574.703316766405,16.1468,16.1756,16.1353,16.164,26574.7033
2011-11-10 13:05:00,28.09,28.09,28.03,28.06,19778.88223957805,16.1698,16.1698,16.1353,16.1525,19778.8822
2011-11-10 13:10:00,28.06,28.22,28.06,28.22,44020.69175372756,16.1525,16.2446,16.1525,16.2446,44020.6918
2011-11-10 13:15:00,28.22,28.26,28.19,28.23,61365.25002535754,16.2446,16.2677,16.2274,16.2504,61365.25
2011-11-10 13:20:00,28.23,28.23,28.17,28.19,21908.91571153261,16.2504,16.2504,16.2159,16.2274,21908.9157
2011-11-10 13:25:00,28.18,28.19,28.09,28.1,16533.116948980627,16.2216,16.2274,16.1698,16.1756,16533.1169
2011-11-10 13:30:00,28.1,28.19,28.1,28.15,16431.686783649457,16.1756,16.2274,16.1756,16.2043,16431.6868
2011-11-10 13:35:00,28.14,28.17,28.11,28.12,17648.84876762349,16.1986,16.2159,16.1813,16.1871,17648.8488
2011-11-10 13:40:00,28.14,28.22,28.11,28.11,25966.12232477939,16.1986,16.2446,16.1813,16.1813,25966.1223
2011-11-10 13:45:00,28.1,28.1,28.03,28.03,37022.010345876864,16.1756,16.1756,16.1353,16.1353,37022.0103
2011-11-10 13:50:00,28.02,28.07,28.01,28.07,14808.804138350746,16.1295,16.1583,16.1238,16.1583,14808.8041
2011-11-10 13:55:00,28.07,28.15,28.07,28.13,15214.524799675424,16.1583,16.2043,16.1583,16.1928,15214.5248
2011-11-10 14:00:00,28.13,28.15,27.97,27.97,61365.25002535754,16.1928,16.2043,16.1007,16.1007,61365.25
2011-11-10 14:05:00,27.97,28.01,27.89,27.92,33370.524393954765,16.1007,16.1238,16.0547,16.0719,33370.5244
2011-11-10 14:10:00,27.92,27.99,27.91,27.98,23937.519018156,16.0719,16.1122,16.0662,16.1065,23937.519
2011-11-10 14:15:00,27.98,28.06,27.96,28.01,29110.457450045644,16.1065,16.1525,16.095,16.1238,29110.4575
2011-11-10 14:20:00,28.0,28.0,27.89,27.97,53047.97646820165,16.118,16.118,16.0547,16.1007,53047.9765
2011-11-10 14:25:00,27.97,27.97,27.86,27.86,72826.8587077797,16.1007,16.1007,16.0374,16.0374,72826.8587
2011-11-10 14:30:00,27.87,27.93,27.83,27.91,47875.038036312,16.0432,16.0777,16.0201,16.0662,47875.038
2011-11-10 14:35:00,27.91,27.91,27.81,27.88,49903.64134293539,16.0662,16.0662,16.0086,16.0489,49903.6413
2011-11-10 14:40:00,27.88,27.92,27.83,27.9,75362.61284105893,16.0489,16.0719,16.0201,16.0604,75362.6128
2011-11-10 14:45:00,27.9,27.91,27.83,27.84,50005.07150826656,16.0604,16.0662,16.0201,16.0259,50005.0715
2011-11-10 14:50:00,27.85,27.89,27.8,27.81,38239.172329850895,16.0316,16.0547,16.0029,16.0086,38239.1723
2011-11-10 14:55:00,27.81,27.82,27.66,27.66,45237.85373770159,16.0086,16.0144,15.9223,15.9223,45237.8537
2011-11-10 15:00:00,27.67,27.76,27.65,27.76,56699.46242012375,15.928,15.9798,15.9165,15.9798,56699.4624
2011-11-10 15:05:00,27.77,27.82,27.71,27.72,39050.61365250025,15.9856,16.0144,15.9511,15.9568,39050.6137
2011-11-10 15:10:00,27.71,27.82,27.71,27.8,47063.59671366264,15.9511,16.0144,15.9511,16.0029,47063.5967
2011-11-10 15:15:00,27.8,27.83,27.73,27.75,54670.85911350035,16.0029,16.0201,15.9626,15.9741,54670.8591
2011-11-10 15:20:00,27.76,27.84,27.71,27.8,51425.09382290293,15.9798,16.0259,15.9511,16.0029,51425.0938
2011-11-10 15:25:00,27.8,27.97,27.8,27.92,87534.23268079926,16.0029,16.1007,16.0029,16.0719,87534.2327
2011-11-10 15:30:00,27.92,27.96,27.82,27.84,104980.22111776042,16.0719,16.095,16.0144,16.0259,104980.2211
2011-11-10 15:35:00,27.85,27.88,27.77,27.86,76579.77482503296,16.0316,16.0489,15.9856,16.0374,76579.7748
2011-11-10 15:40:00,27.86,27.88,27.79,27.81,81854.14342225378,16.0374,16.0489,15.9971,16.0086,81854.1434
2011-11-10 15:45:00,27.81,27.91,27.79,27.87,110153.15954965008,16.0086,16.0662,15.9971,16.0432,110153.1595
2011-11-10 15:50:00,27.87,28.04,27.86,28.01,204990.3641342936,16.0432,16.141,16.0374,16.1238,204990.3641
2011-11-10 15:55:00,28.01,28.02,27.92,27.95,215539.10132873515,16.1238,16.1295,16.0719,16.0892,215539.1013
2011-11-11 09:30:00,28.38,28.43,28.29,28.34,112891.77401359164,16.3367,16.3655,16.2849,16.3137,112891.774
2011-11-11 09:35:00,28.35,28.37,28.3,28.35,27284.714474084594,16.3195,16.331,16.2907,16.3195,27284.7145
2011-11-11 09:40:00,28.35,28.47,28.35,28.41,81144.13226493559,16.3195,16.3885,16.3195,16.354,81144.1323
2011-11-11 09:45:00,28.44,28.46,28.4,28.42,27183.284308753424,16.3713,16.3828,16.3483,16.3598,27183.2843
2011-11-11 09:50:00,28.42,28.42,28.34,28.39,24444.669844811848,16.3598,16.3598,16.3137,16.3425,24444.6698
2011-11-11 09:55:00,28.39,28.49,28.35,28.35,45237.85373770159,16.3425,16.4001,16.3195,16.3195,45237.8537
2011-11-11 10:00:00,28.36,28.51,28.35,28.51,70392.53473983162,16.3252,16.4116,16.3195,16.4116,70392.5347
2011-11-11 10:05:00,28.51,28.56,28.49,28.52,37022.010345876864,16.4116,16.4404,16.4001,16.4173,37022.0103
2011-11-11 10:10:00,28.52,28.57,28.48,28.51,57409.47357744193,16.4173,16.4461,16.3943,16.4116,57409.4736
2011-11-11 10:15:00,28.5,28.56,28.5,28.55,26574.703316766405,16.4058,16.4404,16.4058,16.4346,26574.7033
2011-11-11 10:20:00,28.54,28.58,28.53,28.58,19373.161578253374,16.4288,16.4519,16.4231,16.4519,19373.1616
2011-11-11 10:25:00,28.58,28.68,28.58,28.66,51627.95415356527,16.4519,16.5094,16.4519,16.4979,51627.9542
2011-11-11 10:30:00,28.66,28.75,28.66,28.74,50917.94299624708,16.4979,16.5497,16.4979,16.544,50917.943
2011-11-11 10:35:00,28.74,28.79,28.63,28.64,46962.16654833147,16.544,16.5728,16.4806,16.4864,46962.1665
2011-11-11 10:40:00,28.64,28.72,28.62,28.71,19373.161578253374,16.4864,16.5325,16.4749,16.5267,19373.1616
2011-11-11 10:45:00,28.73,28.74,28.67,28.7,33370.524393954765,16.5382,16.544,16.5037,16.5209,33370.5244
2011-11-11 10:50:00,28.7,28.77,28.68,28.77,31646.211583324883,16.5209,16.5612,16.5094,16.5612,31646.2116
2011-11-11 10:55:00,28.77,28.8,28.68,28.7,41282.07728978599,16.5612,16.5785,16.5094,16.5209,41282.0773
2011-11-11 11:00:00,28.7,28.74,28.67,28.72,35399.12770057815,16.5209,16.544,16.5037,16.5325,35399.1277
2011-11-11 11:05:00,28.72,28.76,28.7,28.75,32761.943401967743,16.5325,16.5555,16.5209,16.5497,32761.9434
2011-11-11 11:10:00,28.74,28.74,28.67,28.67,31544.781417993712,16.544,16.544,16.5037,16.5037,31544.7814
2011-11-11 11:15:00,28.67,28.76,28.66,28.71,45745.00456435744,16.5037,16.5555,16.4979,16.5267,45745.0046
2011-11-11 11:20:00,28.71,28.76,28.7,28.76,27183.284308753424,16.5267,16.5555,16.5209,16.5555,27183.2843
2011-11-11 11:25:00,28.75,28.78,28.74,28.76,68668.22192920174,16.5497,16.567,16.544,16.5555,68668.2219
2011-11-11 11:30:00,28.75,28.79,28.71,28.73,27081.854143422253,16.5497,16.5728,16.5267,16.5382,27081.8541
2011-11-11 11:35:00,28.73,28.74,28.69,28.72,18663.150420935188,16.5382,16.544,16.5152,16.5325,18663.1504
2011-11-11 11:40:00,28.72,28.78,28.7,28.78,40876.3566284613,16.5325,16.567,16.5209,16.567,40876.3566
2011-11-11 11:45:00,28.78,28.82,28.75,28.76,37732.02150319505,16.567,16.59,16.5497,16.5555,37732.0215
2011-11-11 11:50:00,28.76,28.76,28.7,28.71,26473.27315143524,16.5555,16.5555,16.5209,16.5267,26473.2732
2011-11-11 11:55:00,28.71,28.76,28.7,28.76,39152.04381783142,16.5267,16.5555,16.5209,16.5555,39152.0438
2011-11-11 12:00:00,28.76,28.78,28.74,28.76,29820.46860736383,16.5555,16.567,16.544,16.5555,29820.4686
2011-11-11 12:05:00,28.76,28.8,28.75,28.77,32964.803732630084,16.5555,16.5785,16.5497,16.5612,32964.8037
2011-11-11 12:10:00,28.77,28.79,28.75,28.78,13895.93265037022,16.5612,16.5728,16.5497,16.567,13895.9327
2011-11-11 12:15:00,28.78,28.78,28.71,28.73,25256.111167461204,16.567,16.567,16.5267,16.5382,25256.1112
2011-11-11 12:20:00,28.73,28.76,28.67,28.68,29009.02728471448,16.5382,16.5555,16.5037,16.5094,29009.0273
2011-11-11 12:25:00,28.66,28.7,28.65,28.7,39760.62480981844,16.4979,16.5209,16.4922,16.5209,39760.6248
2011-11-11 12:30:00,28.69,28.7,28.65,28.65,52845.116137539306,16.5152,16.5209,16.4922,16.4922,52845.1161
2011-11-11 12:35:00,28.65,28.68,28.65,28.68,46150.72522568212,16.4922,16.5094,16.4922,16.5094,46150.7252
2011-11-11 12:40:00,28.66,28.68,28.65,28.67,38543.462825844406,16.4979,16.5094,16.4922,16.5037,38543.4628
2011-11-11 12:45:00,28.67,28.69,28.65,28.67,29516.17811137032,16.5037,16.5152,16.4922,16.5037,29516.1781
2011-11-11 12:50:00,28.66,28.7,28.65,28.69,52439.395476214624,16.4979,16.5209,16.4922,16.5152,52439.3955
2011-11-11 12:55:00,28.69,28.72,28.67,28.7,43310.68059640937,16.5152,16.5325,16.5037,16.5209,43310.6806
2011-11-11 13:00:00,28.69,28.76,28.69,28.76,77086.92565168881,16.5152,16.5555,16.5152,16.5555,77086.9257
2011-11-11 13:05:00,28.76,28.79,28.73,28.78,44527.8425803834,16.5555,16.5728,16.5382,16.567,44527.8426
2011-11-11 13:10:00,28.77,28.79,28.73,28.76,24647.530175474185,16.5612,16.5728,16.5382,16.5555,24647.5302
2011-11-11 13:15:00,28.76,28.78,28.7,28.71,25256.111167461204,16.5555,16.567,16.5209,16.5267,25256.1112
2011-11-11 13:20:00,28.71,28.73,28.68,28.7,27386.14463941576,16.5267,16.5382,16.5094,16.5209,27386.1446
2011-11-11 13:25:00,28.69,28.69,28.65,28.65,15214.524799675424,16.5152,16.5152,16.4922,16.4922,15214.5248
2011-11-11 13:30:00,28.65,28.69,28.64,28.67,27589.004970078106,16.4922,16.5152,16.4864,16.5037,27589.005
2011-11-11 13:35:00,28.68,28.72,28.67,28.7,35094.83720458464,16.5094,16.5325,16.5037,16.5209,35094.8372
2011-11-11 13:40:00,28.71,28.72,28.68,28.71,17141.697940967642,16.5267,16.5325,16.5094,16.5267,17141.6979
2011-11-11 13:45:00,28.71,28.76,28.7,28.74,25053.250836798863,16.5267,16.5555,16.5209,16.544,25053.2508
2011-11-11 13:50:00,28.73,28.77,28.7,28.74,65929.60746526017,16.5382,16.5612,16.5209,16.544,65929.6075
2011-11-11 13:55:00,28.72,28.73,28.7,28.72,14910.234303681917,16.5325,16.5382,16.5209,16.5325,14910.2343
2011-11-11 14:00:00,28.71,28.73,28.7,28.71,28806.166954052136,16.5267,16.5382,16.5209,16.5267,28806.167
2011-11-11 14:05:00,28.71,28.76,28.7,28.75,19068.871082259862,16.5267,16.5555,16.5209,16.5497,19068.8711
2011-11-11 14:10:00,28.76,28.78,28.73,28.74,51120.80332690942,16.5555,16.567,16.5382,16.544,51120.8033
2011-11-11 14:15:00,28.75,28.76,28.7,28.72,79014.09879298104,16.5497,16.5555,16.5209,16.5325,79014.0988
2011-11-11 14:20:00,28.73,28.75,28.65,28.66,56800.89258545492,16.5382,16.5497,16.4922,16.4979,56800.8926
2011-11-11 14:25:00,28.65,28.7,28.65,28.69,53047.97646820165,16.4922,16.5209,16.4922,16.5152,53047.9765
2011-11-11 14:30:00,28.7,28.71,28.67,28.69,39253.47398316259,16.5209,16.5267,16.5037,16.5152,39253.474
2011-11-11 14:35:00,28.7,28.71,28.63,28.64,35399.12770057815,16.5209,16.5267,16.4806,16.4864,35399.1277
2011-11-11 14:40:00,28.64,28.71,28.64,28.66,28501.87645805863,16.4864,16.5267,16.4864,16.4979,28501.8765
2011-11-11 14:45:00,28.67,28.67,28.6,28.6,94532.91408864997,16.5037,16.5037,16.4634,16.4634,94532.9141
2011-11-11 14:50:00,28.61,28.67,28.6,28.62,57510.9037427731,16.4691,16.5037,16.4634,16.4749,57510.9037
2011-11-11 14:55:00,28.61,28.62,28.55,28.59,43107.82026574703,16.4691,16.4749,16.4346,16.4576,43107.8203
2011-11-11 15:00:00,28.58,28.61,28.55,28.59,48077.89836697434,16.4519,16.4691,16.4346,16.4576,48077.8984
2011-11-11 15:05:00,28.58,28.59,28.46,28.49,89359.97565676032,16.4519,16.4576,16.3828,16.4001,89359.9757
2011-11-11 15:10:00,28.49,28.49,28.42,28.48,64408.15498529263,16.4001,16.4001,16.3598,16.3943,64408.155
2011-11-11 15:15:00,28.48,28.48,28.42,28.44,172025.56040166345,16.3943,16.3943,16.3598,16.3713,172025.5604
2011-11-11 15:20:00,28.43,28.47,28.4,28.41,57308.04341211076,16.3655,16.3885,16.3483,16.354,57308.0434
2011-11-11 15:25:00,28.41,28.5,28.4,28.5,67248.19961456537,16.354,16.4058,16.3483,16.4058,67248.1996
2011-11-11 15:30:00,28.51,28.52,28.45,28.47,62278.12151333807,16.4116,16.4173,16.377,16.3885,62278.1215
2011-11-11 15:35:00,28.48,28.48,28.42,28.44,54670.85911350035,16.3943,16.3943,16.3598,16.3713,54670.8591
2011-11-11 15:40:00,28.43,28.45,28.39,28.41,77898.36697433816,16.3655,16.377,16.3425,16.354,77898.367
2011-11-11 15:45:00,28.41,28.49,28.39,28.48,90374.27731007202,16.354,16.4001,16.3425,16.3943,90374.2773
2011-11-11 15:50:00,28.47,28.52,28.47,28.49,130439.19261588396,16.3885,16.4173,16.3885,16.4001,130439.1926
2011-11-11 15:55:00,28.49,28.51,28.47,28.49,186327.2137133584,16.4001,16.4116,16.3885,16.4001,186327.2137
2011-11-14 09:30:00,28.2,28.25,28.09,28.21,68769.65209453291,16.3845,16.4135,16.3206,16.3903,68769.6521
2011-11-14 09:35:00,28.22,28.28,28.18,28.27,46353.58555634446,16.3961,16.431,16.3729,16.4252,46353.5856
2011-11-14 09:40:00,28.27,28.31,28.14,28.15,43006.39010041586,16.4252,16.4484,16.3496,16.3554,43006.3901
2011-11-14 09:45:00,28.15,28.15,27.99,28.03,81245.56243026676,16.3554,16.3554,16.2625,16.2857,81245.5624
2011-11-14 09:50:00,28.03,28.03,27.9,27.94,56090.88142813673,16.2857,16.2857,16.2102,16.2334,56090.8814
2011-11-14 09:55:00,27.95,28.01,27.93,28.0,34486.256212597626,16.2392,16.2741,16.2276,16.2683,34486.2562
2011-11-14 10:00:00,28.0,28.11,27.94,28.09,90881.42813672786,16.2683,16.3322,16.2334,16.3206,90881.4281
2011-11-14 10:05:00,28.09,28.11,28.04,28.06,35906.278527234,16.3206,16.3322,16.2915,16.3032,35906.2785
2011-11-14 10:10:00,28.05,28.14,28.05,28.09,28806.166954052136,16.2973,16.3496,16.2973,16.3206,28806.167
2011-11-14 10:15:00,28.09,28.1,27.98,27.99,18561.720255604017,16.3206,16.3264,16.2567,16.2625,18561.7203
2011-11-14 10:20:00,28.0,28.04,27.95,27.95,43310.68059640937,16.2683,16.2915,16.2392,16.2392,43310.6806
2011-11-14 10:25:00,27.95,28.02,27.92,27.98,35297.69753524698,16.2392,16.2799,16.2218,16.2567,35297.6975
2011-11-14 10:30:00,27.99,27.99,27.88,27.9,81448.4227609291,16.2625,16.2625,16.1986,16.2102,81448.4228
2011-11-14 10:35:00,27.89,27.9,27.82,27.88,44933.563241708085,16.2044,16.2102,16.1637,16.1986,44933.5632
2011-11-14 10:40:00,27.86,27.87,27.77,27.86,70798.2554011563,16.187,16.1928,16.1347,16.187,70798.2554
2011-11-14 10:45:00,27.85,27.86,27.75,27.82,72623.99837711736,16.1811,16.187,16.123,16.1637,72623.9984
2011-11-14 10:50:00,27.83,27.92,27.81,27.92,56800.89258545492,16.1695,16.2218,16.1579,16.2218,56800.8926
2011-11-14 10:55:00,27.92,27.96,27.89,27.94,81448.4227609291,16.2218,16.2451,16.2044,16.2334,81448.4228
2011-11-14 11:00:00,27.94,28.06,27.91,28.06,94228.62359265646,16.2334,16.3032,16.216,16.3032,94228.6236
2011-11-14 11:05:00,28.06,28.07,28.02,28.03,31037.630591337864,16.3032,16.309,16.2799,16.2857,31037.6306
2011-11-14 11:10:00,28.04,28.06,27.94,27.94,56293.74175879906,16.2915,16.3032,16.2334,16.2334,56293.7418
2011-11-14 11:15:00,27.94,27.97,27.91,27.96,52743.685972208135,16.2334,16.2509,16.216,16.2451,52743.686
2011-11-14 11:20:00,27.96,28.05,27.95,28.03,88142.81367278629,16.2451,16.2973,16.2392,16.2857,88142.8137
2011-11-14 11:25:00,28.03,28.06,27.97,28.0,119281.87442945532,16.2857,16.3032,16.2509,16.2683,119281.8744
2011-11-14 11:30:00,28.0,28.05,27.98,28.0,40369.20580180546,16.2683,16.2973,16.2567,16.2683,40369.2058
2011-11-14 11:35:00,28.0,28.0,27.94,27.94,19271.731412922203,16.2683,16.2683,16.2334,16.2334,19271.7314
2011-11-14 11:40:00,27.95,27.95,27.79,27.8,32457.652905974235,16.2392,16.2392,16.1463,16.1521,32457.6529
2011-11-14 11:45:00,27.79,27.81,27.75,27.8,31544.781417993712,16.1463,16.1579,16.123,16.1521,31544.7814
2011-11-14 11:50:00,27.8,27.83,27.71,27.73,34486.256212597626,16.1521,16.1695,16.0998,16.1114,34486.2562
2011-11-14 11:55:00,27.74,27.74,27.65,27.72,26676.13348209757,16.1172,16.1172,16.0649,16.1056,26676.1335
2011-11-14 12:00:00,27.72,27.73,27.62,27.62,56090.88142813673,16.1056,16.1114,16.0475,16.0475,56090.8814
2011-11-14 12:05:00,27.62,27.74,27.61,27.73,57105.18308144842,16.0475,16.1172,16.0417,16.1114,57105.1831
2011-11-14 12:10:00,27.73,27.74,27.68,27.7,16735.977279642964,16.1114,16.1172,16.0824,16.094,16735.9773
2011-11-14 12:15:00,27.69,27.7,27.62,27.62,39659.19464448728,16.0882,16.094,16.0475,16.0475,39659.1946
2011-11-14 12:20:00,27.63,27.66,27.59,27.62,37123.44051120804,16.0533,16.0708,16.0301,16.0475,37123.4405
2011-11-14 12:25:00,27.62,27.69,27.61,27.69,32457.652905974235,16.0475,16.0882,16.0417,16.0882,32457.6529
2011-11-14 12:30:00,27.68,27.71,27.66,27.71,31037.630591337864,16.0824,16.0998,16.0708,16.0998,31037.6306
2011-11-14 12:35:00,27.69,27.77,27.65,27.75,98894.41119789024,16.0882,16.1347,16.0649,16.123,98894.4112
2011-11-14 12:40:00,27.73,27.74,27.68,27.69,19474.59174358454,16.1114,16.1172,16.0824,16.0882,19474.5917
2011-11-14 12:45:00,27.69,27.69,27.64,27.67,19981.74257024039,16.0882,16.0882,16.0591,16.0766,19981.7426
2011-11-14 12:50:00,27.67,27.72,27.67,27.72,15214.524799675424,16.0766,16.1056,16.0766,16.1056,15214.5248
2011-11-14 12:55:00,27.72,27.79,27.71,27.78,41383.50745511715,16.1056,16.1463,16.0998,16.1405,41383.5075
2011-11-14 13:00:00,27.77,27.79,27.7,27.72,29313.31778070798,16.1347,16.1463,16.094,16.1056,29313.3178
2011-11-14 13:05:00,27.72,27.74,27.71,27.73,11563.038847753322,16.1056,16.1172,16.0998,16.1114,11563.0388
2011-11-14 13:10:00,27.73,27.74,27.7,27.74,32559.08307130541,16.1114,16.1172,16.094,16.1172,32559.0831
2011-11-14 13:15:00,27.73,27.77,27.73,27.77,20793.183892889745,16.1114,16.1347,16.1114,16.1347,20793.1839
2011-11-14 13:20:00,27.77,27.78,27.73,27.77,15214.524799675424,16.1347,16.1405,16.1114,16.1347,15214.5248
2011-11-14 13:25:00,27.76,27.81,27.74,27.8,20184.60290090273,16.1289,16.1579,16.1172,16.1521,20184.6029
2011-11-14 13:30:00,27.81,27.84,27.75,27.75,45745.00456435744,16.1579,16.1753,16.123,16.123,45745.0046
2011-11-14 13:35:00,27.75,27.85,27.74,27.85,38644.89299117558,16.123,16.1811,16.1172,16.1811,38644.893
2011-11-14 13:40:00,27.86,27.88,27.82,27.84,27487.57480474693,16.187,16.1986,16.1637,16.1753,27487.5748
2011-11-14 13:45:00,27.84,27.85,27.77,27.78,24951.820671467696,16.1753,16.1811,16.1347,16.1405,24951.8207
2011-11-14 13:50:00,27.79,27.79,27.72,27.72,45034.993407039256,16.1463,16.1463,16.1056,16.1056,45034.9934
2011-11-14 13:55:00,27.73,27.74,27.67,27.69,71406.83639314333,16.1114,16.1172,16.0766,16.0882,71406.8364
2011-11-14 14:00:00,27.7,27.71,27.66,27.69,40470.63596713663,16.094,16.0998,16.0708,16.0882,40470.636
2011-11-14 14:05:00,27.7,27.75,27.7,27.75,23734.658687493666,16.094,16.123,16.094,16.123,23734.6587
2011-11-14 14:10:00,27.75,27.8,27.74,27.8,24140.37934881834,16.123,16.1521,16.1172,16.1521,24140.3793
2011-11-14 14:15:00,27.8,27.81,27.74,27.75,33573.3847246171,16.1521,16.1579,16.1172,16.123,33573.3847
2011-11-14 14:20:00,27.75,27.78,27.74,27.76,26067.55249011056,16.123,16.1405,16.1172,16.1289,26067.5525
2011-11-14 14:25:00,27.77,27.77,27.68,27.7,58829.4958920783,16.1347,16.1347,16.0824,16.094,58829.4959
2011-11-14 14:30:00,27.69,27.71,27.68,27.69,70798.2554011563,16.0882,16.0998,16.0824,16.0882,70798.2554
2011-11-14 14:35:00,27.69,27.7,27.65,27.65,31443.35125266254,16.0882,16.094,16.0649,16.0649,31443.3513
2011-11-14 14:40:00,27.65,27.66,27.62,27.62,37934.88183385739,16.0649,16.0708,16.0475,16.0475,37934.8818
2011-11-14 14:45:00,27.62,27.64,27.61,27.62,37732.02150319505,16.0475,16.0591,16.0417,16.0475,37732.0215
2011-11-14 14:50:00,27.61,27.64,27.61,27.63,46860.7363830003,16.0417,16.0591,16.0417,16.0533,46860.7364
2011-11-14 14:55:00,27.62,27.62,27.59,27.6,67856.78060655239,16.0475,16.0475,16.0301,16.0359,67856.7806
2011-11-14 15:00:00,27.6,27.67,27.6,27.64,37224.870676539205,16.0359,16.0766,16.0359,16.0591,37224.8707
2011-11-14 15:05:00,27.64,27.68,27.63,27.63,44426.41241505224,16.0591,16.0824,16.0533,16.0533,44426.4124
2011-11-14 15:10:00,27.64,27.68,27.64,27.66,42600.66943909119,16.0591,16.0824,16.0591,16.0708,42600.6694
2011-11-14 15:15:00,27.66,27.67,27.62,27.62,30530.47976468201,16.0708,16.0766,16.0475,16.0475,30530.4798
2011-11-14 15:20:00,27.62,27.69,27.62,27.68,63393.85333198093,16.0475,16.0882,16.0475,16.0824,63393.8533
2011-11-14 15:25:00,27.68,27.74,27.68,27.71,76376.91449437062,16.0824,16.1172,16.0824,16.0998,76376.9145
2011-11-14 15:30:00,27.7,27.79,27.69,27.72,90678.56780606552,16.094,16.1463,16.0882,16.1056,90678.5678
2011-11-14 15:35:00,27.73,27.74,27.67,27.7,91490.00912871488,16.1114,16.1172,16.0766,16.094,91490.0091
2011-11-14 15:40:00,27.71,27.76,27.69,27.74,86418.5008621564,16.0998,16.1289,16.0882,16.1172,86418.5009
2011-11-14 15:45:00,27.74,27.79,27.71,27.71,102647.32731514351,16.1172,16.1463,16.0998,16.0998,102647.3273
2011-11-14 15:50:00,27.71,27.75,27.69,27.75,99198.70169388376,16.0998,16.123,16.0882,16.123,99198.7017
2011-11-14 15:55:00,27.75,27.75,27.67,27.74,169591.23643371538,16.123,16.123,16.0766,16.1172,169591.2364
2011-11-15 09:30:00,27.62,27.72,27.51,27.66,36007.70869256517,16.0475,16.1056,15.9836,16.0708,36007.7087
2011-11-15 09:35:00,27.67,27.82,27.64,27.78,23430.36819150015,16.0766,16.1637,16.0591,16.1405,23430.3682
2011-11-15 09:40:00,27.78,27.82,27.74,27.74,11563.038847753322,16.1405,16.1637,16.1172,16.1172,11563.0388
2011-11-15 09:45:00,27.74,27.93,27.74,27.87,72116.8475504615,16.1172,16.2276,16.1172,16.1928,72116.8476
2011-11-15 09:50:00,27.87,27.91,27.81,27.83,88548.53433411097,16.1928,16.216,16.1579,16.1695,88548.5343
2011-11-15 09:55:00,27.83,27.88,27.74,27.76,79825.54011563039,16.1695,16.1986,16.1172,16.1289,79825.5401
2011-11-15 10:00:00,27.75,27.79,27.64,27.65,83679.88639821483,16.123,16.1463,16.0591,16.0649,83679.8864
2011-11-15 10:05:00,27.65,27.74,27.62,27.68,63190.9930013186,16.0649,16.1172,16.0475,16.0824,63190.993
2011-11-15 10:10:00,27.67,27.73,27.58,27.61,96155.79673394868,16.0766,16.1114,16.0243,16.0417,96155.7967
2011-11-15 10:15:00,27.61,27.63,27.58,27.58,46150.72522568212,16.0417,16.0533,16.0243,16.0243,46150.7252
2011-11-15 10:20:00,27.58,27.67,27.58,27.61,80738.41160361092,16.0243,16.0766,16.0243,16.0417,80738.4116
2011-11-15 10:25:00,27.61,27.72,27.61,27.72,50005.07150826656,16.0417,16.1056,16.0417,16.1056,50005.0715
2011-11-15 10:30:00,27.7,27.89,27.65,27.85,83679.88639821483,16.094,16.2044,16.0649,16.1811,83679.8864
2011-11-15 10:35:00,27.83,27.87,27.76,27.77,53859.417790851,16.1695,16.1928,16.1289,16.1347,53859.4178
2011-11-15 10:40:00,27.77,27.84,27.7,27.82,98082.9698752409,16.1347,16.1753,16.094,16.1637,98082.9699
2011-11-15 10:45:00,27.83,27.87,27.73,27.75,46049.29506035095,16.1695,16.1928,16.1114,16.123,46049.2951
2011-11-15 10:50:00,27.74,27.76,27.64,27.65,38340.60249518207,16.1172,16.1289,16.0591,16.0649,38340.6025
2011-11-15 10:55:00,27.64,27.69,27.62,27.62,40064.91530581195,16.0591,16.0882,16.0475,16.0475,40064.9153
2011-11-15 11:00:00,27.62,27.69,27.6,27.66,76275.48432903945,16.0475,16.0882,16.0359,16.0708,76275.4843
2011-11-15 11:05:00,27.66,27.71,27.61,27.64,93112.8917740136,16.0708,16.0998,16.0417,16.0591,93112.8918
2011-11-15 11:10:00,27.65,27.74,27.62,27.74,29313.31778070798,16.0649,16.1172,16.0475,16.1172,29313.3178
2011-11-15 11:15:00,27.73,27.74,27.58,27.59,68566.79176387057,16.1114,16.1172,16.0243,16.0301,68566.7918
2011-11-15 11:20:00,27.59,27.6,27.51,27.51,38543.462825844406,16.0301,16.0359,15.9836,15.9836,38543.4628
2011-11-15 11:25:00,27.51,27.55,27.48,27.54,28907.597119383303,15.9836,16.0068,15.9662,16.001,28907.5971
2011-11-15 11:30:00,27.53,27.54,27.44,27.44,42600.66943909119,15.9952,16.001,15.9429,15.9429,42600.6694
2011-11-15 11:35:00,27.44,27.46,27.4,27.42,40572.06613246779,15.9429,15.9546,15.9197,15.9313,40572.0661
2011-11-15 11:40:00,27.41,27.5,27.41,27.47,18866.010751597525,15.9255,15.9778,15.9255,15.9604,18866.0108
2011-11-15 11:45:00,27.48,27.5,27.44,27.47,16938.837610305305,15.9662,15.9778,15.9429,15.9604,16938.8376
2011-11-15 11:50:00,27.46,27.5,27.44,27.48,20387.463231565067,15.9546,15.9778,15.9429,15.9662,20387.4632
2011-11-15 11:55:00,27.48,27.55,27.42,27.52,58728.06572674713,15.9662,16.0068,15.9313,15.9894,58728.0657
2011-11-15 12:00:00,27.52,27.62,27.51,27.62,37224.870676539205,15.9894,16.0475,15.9836,16.0475,37224.8707
2011-11-15 12:05:00,27.62,27.66,27.57,27.59,31037.630591337864,16.0475,16.0708,16.0185,16.0301,31037.6306
2011-11-15 12:10:00,27.59,27.6,27.55,27.59,18358.85992494168,16.0301,16.0359,16.0068,16.0301,18358.8599
2011-11-15 12:15:00,27.6,27.61,27.54,27.55,24647.530175474185,16.0359,16.0417,16.001,16.0068,24647.5302
2011-11-15 12:20:00,27.56,27.61,27.56,27.6,24647.530175474185,16.0127,16.0417,16.0127,16.0359,24647.5302
2011-11-15 12:25:00,27.6,27.69,27.6,27.67,39760.62480981844,16.0359,16.0882,16.0359,16.0766,39760.6248
2011-11-15 12:30:00,27.67,27.8,27.67,27.77,50207.9318389289,16.0766,16.1521,16.0766,16.1347,50207.9318
2011-11-15 12:35:00,27.78,27.84,27.75,27.75,48179.32853230551,16.1405,16.1753,16.123,16.123,48179.3285
2011-11-15 12:40:00,27.74,27.81,27.74,27.8,21706.05538087027,16.1172,16.1579,16.1172,16.1521,21706.0554
2011-11-15 12:45:00,27.81,27.81,27.74,27.75,33066.233897961254,16.1579,16.1579,16.1172,16.123,33066.2339
2011-11-15 12:50:00,27.75,27.77,27.73,27.76,23126.077695506643,16.123,16.1347,16.1114,16.1289,23126.0777
2011-11-15 12:55:00,27.76,27.85,27.75,27.84,23430.36819150015,16.1289,16.1811,16.123,16.1753,23430.3682
2011-11-15 13:00:00,27.83,27.91,27.82,27.9,55076.57977482503,16.1695,16.216,16.1637,16.2102,55076.5798
2011-11-15 13:05:00,27.9,27.91,27.84,27.9,29211.88761537681,16.2102,16.216,16.1753,16.2102,29211.8876
2011-11-15 13:10:00,27.89,27.92,27.85,27.85,36210.56902322751,16.2044,16.2218,16.1811,16.1811,36210.569
2011-11-15 13:15:00,27.84,27.9,27.81,27.83,40673.49629779896,16.1753,16.2102,16.1579,16.1695,40673.4963
2011-11-15 13:20:00,27.84,27.88,27.82,27.86,22923.217364844302,16.1753,16.1986,16.1637,16.187,22923.2174
2011-11-15 13:25:00,27.87,27.9,27.86,27.9,26878.99381275992,16.1928,16.2102,16.187,16.2102,26878.9938
2011-11-15 13:30:00,27.9,27.93,27.86,27.86,38847.75332183792,16.2102,16.2276,16.187,16.187,38847.7533
2011-11-15 13:35:00,27.86,27.95,27.85,27.92,44223.5520843899,16.187,16.2392,16.1811,16.2218,44223.5521
2011-11-15 13:40:00,27.93,27.97,27.93,27.93,36413.42935388985,16.2276,16.2509,16.2276,16.2276,36413.4294
2011-11-15 13:45:00,27.93,27.95,27.91,27.91,26168.982655441727,16.2276,16.2392,16.216,16.216,26168.9827
2011-11-15 13:50:00,27.92,27.96,27.9,27.91,19981.74257024039,16.2218,16.2451,16.2102,16.216,19981.7426
2011-11-15 13:55:00,27.9,27.93,27.89,27.92,30936.200426006693,16.2102,16.2276,16.2044,16.2218,30936.2004
2011-11-15 14:00:00,27.91,27.95,27.91,27.93,49295.06035094837,16.216,16.2392,16.216,16.2276,49295.0604
2011-11-15 14:05:00,27.93,27.95,27.89,27.9,74246.88102241607,16.2276,16.2392,16.2044,16.2102,74246.881
2011-11-15 14:10:00,27.89,27.9,27.77,27.84,154985.292626027,16.2044,16.2102,16.1347,16.1753,154985.2926
2011-11-15 14:15:00,27.83,27.85,27.71,27.72,54062.27812151334,16.1695,16.1811,16.0998,16.1056,54062.2781
2011-11-15 14:20:00,27.72,27.76,27.7,27.75,44020.69175372756,16.1056,16.1289,16.094,16.123,44020.6918
2011-11-15 14:25:00,27.74,27.76,27.69,27.75,44527.8425803834,16.1172,16.1289,16.0882,16.123,44527.8426
2011-11-15 14:30:00,27.75,27.82,27.75,27.8,39862.05497514961,16.123,16.1637,16.123,16.1521,39862.055
2011-11-15 14:35:00,27.81,27.81,27.76,27.79,26168.982655441727,16.1579,16.1579,16.1289,16.1463,26168.9827
2011-11-15 14:40:00,27.79,27.82,27.78,27.79,25357.54133279237,16.1463,16.1637,16.1405,16.1463,25357.5413
2011-11-15 14:45:00,27.8,27.85,27.79,27.82,30834.770260675527,16.1521,16.1811,16.1463,16.1637,30834.7703
2011-11-15 14:50:00,27.83,27.89,27.83,27.88,37833.45166852622,16.1695,16.2044,16.1695,16.1986,37833.4517
2011-11-15 14:55:00,27.88,27.89,27.85,27.86,28501.87645805863,16.1986,16.2044,16.1811,16.187,28501.8765
2011-11-15 15:00:00,27.85,27.94,27.85,27.93,51526.5239882341,16.1811,16.2334,16.1811,16.2276,51526.524
2011-11-15 15:05:00,27.94,27.94,27.91,27.92,39963.48514048078,16.2334,16.2334,16.216,16.2218,39963.4851
2011-11-15 15:10:00,27.92,27.93,27.89,27.92,41079.216959123645,16.2218,16.2276,16.2044,16.2218,41079.217
2011-11-15 15:15:00,27.91,27.94,27.88,27.89,39253.47398316259,16.216,16.2334,16.1986,16.2044,39253.474
2011-11-15 15:20:00,27.89,27.93,27.88,27.91,54569.42894816919,16.2044,16.2276,16.1986,16.216,54569.4289
2011-11-15 15:25:00,27.92,27.98,27.91,27.98,47570.747540318494,16.2218,16.2567,16.216,16.2567,47570.7475
2011-11-15 15:30:00,27.98,27.99,27.89,27.89,83172.73557155898,16.2567,16.2625,16.2044,16.2044,83172.7356
2011-11-15 15:35:00,27.89,27.93,27.87,27.88,73536.86986509788,16.2044,16.2276,16.1928,16.1986,73536.8699
2011-11-15 15:40:00,27.88,27.93,27.85,27.88,75869.76366771478,16.1986,16.2276,16.1811,16.1986,75869.7637
2011-11-15 15:45:00,27.88,27.89,27.84,27.89,93011.46160868242,16.1986,16.2044,16.1753,16.2044,93011.4616
2011-11-15 15:50:00,27.89,27.89,27.81,27.82,152449.53849274776,16.2044,16.2044,16.1579,16.1637,152449.5385
2011-11-15 15:55:00,27.81,27.84,27.74,27.75,200628.86702505325,16.1579,16.1753,16.1172,16.123,200628.867
2011-11-16 09:30:00,27.45,27.49,27.29,27.42,98792.98103255908,15.9487,15.972,15.8558,15.9313,98792.981
2011-11-16 09:35:00,27.42,27.6,27.41,27.59,45846.43472968861,15.9313,16.0359,15.9255,16.0301,45846.4347
2011-11-16 09:40:00,27.59,27.69,27.59,27.61,44832.13307637692,16.0301,16.0882,16.0301,16.0417,44832.1331
2011-11-16 09:45:00,27.61,27.66,27.58,27.62,80434.12110761741,16.0417,16.0708,16.0243,16.0475,80434.1211
2011-11-16 09:50:00,27.62,27.69,27.6,27.68,75261.18267572776,16.0475,16.0882,16.0359,16.0824,75261.1827
2011-11-16 09:55:00,27.69,27.72,27.6,27.6,54569.42894816919,16.0882,16.1056,16.0359,16.0359,54569.4289
2011-11-16 10:00:00,27.61,27.67,27.59,27.62,121310.47773607873,16.0417,16.0766,16.0301,16.0475,121310.4777
2011-11-16 10:05:00,27.62,27.65,27.57,27.58,58930.92605740947,16.0475,16.0649,16.0185,16.0243,58930.9261
2011-11-16 10:10:00,27.58,27.62,27.53,27.6,90577.13764073436,16.0243,16.0475,15.9952,16.0359,90577.1376
2011-11-16 10:15:00,27.61,27.74,27.61,27.74,104675.93062176692,16.0417,16.1172,16.0417,16.1172,104675.9306
2011-11-16 10:20:00,27.75,27.96,27.75,27.95,207221.8277715793,16.123,16.2451,16.123,16.2392,207221.8278
2011-11-16 10:25:00,27.96,28.06,27.91,27.96,142610.8124556243,16.2451,16.3032,16.216,16.2451,142610.8125
2011-11-16 10:30:00,27.95,27.99,27.89,27.93,66031.03763059134,16.2392,16.2625,16.2044,16.2276,66031.0376
2011-11-16 10:35:00,27.93,27.98,27.88,27.92,35094.83720458464,16.2276,16.2567,16.1986,16.2218,35094.8372
2011-11-16 10:40:00,27.93,27.98,27.82,27.98,47976.46820164317,16.2276,16.2567,16.1637,16.2567,47976.4682
2011-11-16 10:45:00,27.99,28.02,27.93,27.95,42397.809108428846,16.2625,16.2799,16.2276,16.2392,42397.8091
2011-11-16 10:50:00,27.96,28.04,27.96,28.0,41992.08844710417,16.2451,16.2915,16.2451,16.2683,41992.0884
2011-11-16 10:55:00,27.99,28.01,27.93,28.01,94532.91408864997,16.2625,16.2741,16.2276,16.2741,94532.9141
2011-11-16 11:00:00,28.01,28.12,28.01,28.11,62785.27233999391,16.2741,16.338,16.2741,16.3322,62785.2723
2011-11-16 11:05:00,28.11,28.18,28.11,28.18,56598.032254792575,16.3322,16.3729,16.3322,16.3729,56598.0323
2011-11-16 11:10:00,28.18,28.21,28.11,28.12,427933.8675322041,16.3729,16.3903,16.3322,16.338,427933.8675
2011-11-16 11:15:00,28.11,28.14,28.0,28.11,90069.98681407851,16.3322,16.3496,16.2683,16.3322,90069.9868
2011-11-16 11:20:00,28.11,28.13,28.06,28.13,39354.90414849376,16.3322,16.3438,16.3032,16.3438,39354.9041
2011-11-16 11:25:00,28.13,28.22,28.13,28.13,39659.19464448728,16.3438,16.3961,16.3438,16.3438,39659.1946
2011-11-16 11:30:00,28.14,28.19,28.14,28.14,39253.47398316259,16.3496,16.3787,16.3496,16.3496,39253.474
2011-11-16 11:35:00,28.15,28.15,27.98,28.0,63901.00415863678,16.3554,16.3554,16.2567,16.2683,63901.0042
2011-11-16 11:40:00,28.0,28.02,27.96,27.97,34587.6863779288,16.2683,16.2799,16.2451,16.2509,34587.6864
2011-11-16 11:45:00,27.97,28.02,27.93,27.98,52439.395476214624,16.2509,16.2799,16.2276,16.2567,52439.3955
2011-11-16 11:50:00,27.98,28.01,27.98,27.98,29820.46860736383,16.2567,16.2741,16.2567,16.2567,29820.4686
2011-11-16 11:55:00,27.98,28.02,27.96,28.0,28704.73678872097,16.2567,16.2799,16.2451,16.2683,28704.7368
2011-11-16 12:00:00,27.99,28.03,27.95,28.01,52946.54630287048,16.2625,16.2857,16.2392,16.2741,52946.5463
2011-11-16 12:05:00,28.0,28.01,27.93,27.96,24140.37934881834,16.2683,16.2741,16.2276,16.2451,24140.3793
2011-11-16 12:10:00,27.95,27.98,27.91,27.96,33471.95455928593,16.2392,16.2567,16.216,16.2451,33471.9546
2011-11-16 12:15:00,27.95,27.97,27.94,27.97,24748.960340805355,16.2392,16.2509,16.2334,16.2509,24748.9603
2011-11-16 12:20:00,27.97,27.98,27.94,27.95,27386.14463941576,16.2509,16.2567,16.2334,16.2392,27386.1446
2011-11-16 12:25:00,27.96,27.98,27.89,27.91,21097.474388883253,16.2451,16.2567,16.2044,16.216,21097.4744
2011-11-16 12:30:00,27.92,27.94,27.9,27.93,22111.77604219495,16.2218,16.2334,16.2102,16.2276,22111.776
2011-11-16 12:35:00,27.93,28.04,27.92,28.0,39050.61365250025,16.2276,16.2915,16.2218,16.2683,39050.6137
2011-11-16 12:40:00,28.01,28.03,27.98,27.98,21908.91571153261,16.2741,16.2857,16.2567,16.2567,21908.9157
2011-11-16 12:45:00,27.99,28.0,27.9,27.93,16938.837610305305,16.2625,16.2683,16.2102,16.2276,16938.8376
2011-11-16 12:50:00,27.92,27.94,27.87,27.9,32356.22274064307,16.2218,16.2334,16.1928,16.2102,32356.2227
2011-11-16 12:55:00,27.9,27.95,27.89,27.93,21401.764884876764,16.2102,16.2392,16.2044,16.2276,21401.7649
2011-11-16 13:00:00,27.94,27.97,27.93,27.95,32356.22274064307,16.2334,16.2509,16.2276,16.2392,32356.2227
2011-11-16 13:05:00,27.94,27.95,27.9,27.91,48179.32853230551,16.2334,16.2392,16.2102,16.216,48179.3285
2011-11-16 13:10:00,27.92,27.95,27.88,27.95,29414.74794603915,16.2218,16.2392,16.1986,16.2392,29414.7479
2011-11-16 13:15:00,27.95,28.0,27.93,28.0,31443.35125266254,16.2392,16.2683,16.2276,16.2683,31443.3513
2011-11-16 13:20:00,28.0,28.06,28.0,28.03,24748.960340805355,16.2683,16.3032,16.2683,16.2857,24748.9603
2011-11-16 13:25:00,28.03,28.09,28.02,28.09,30124.759103357337,16.2857,16.3206,16.2799,16.3206,30124.7591
2011-11-16 13:30:00,28.08,28.09,28.04,28.05,15417.385130337763,16.3148,16.3206,16.2915,16.2973,15417.3851
2011-11-16 13:35:00,28.04,28.11,28.04,28.1,32356.22274064307,16.2915,16.3322,16.2915,16.3264,32356.2227
2011-11-16 13:40:00,28.1,28.15,28.09,28.15,28603.306623389795,16.3264,16.3554,16.3206,16.3554,28603.3066
2011-11-16 13:45:00,28.16,28.19,28.14,28.18,28299.016127396288,16.3613,16.3787,16.3496,16.3729,28299.0161
2011-11-16 13:50:00,28.18,28.2,28.15,28.18,47773.60787098083,16.3729,16.3845,16.3554,16.3729,47773.6079
2011-11-16 13:55:00,28.17,28.21,28.17,28.18,54670.85911350035,16.3671,16.3903,16.3671,16.3729,54670.8591
2011-11-16 14:00:00,28.18,28.19,28.15,28.19,39456.33431382493,16.3729,16.3787,16.3554,16.3787,39456.3343
2011-11-16 14:05:00,28.19,28.19,28.12,28.13,31037.630591337864,16.3787,16.3787,16.338,16.3438,31037.6306
2011-11-16 14:10:00,28.12,28.15,28.09,28.13,49903.64134293539,16.338,16.3554,16.3206,16.3438,49903.6413
2011-11-16 14:15:00,28.13,28.2,28.12,28.2,54670.85911350035,16.3438,16.3845,16.338,16.3845,54670.8591
2011-11-16 14:20:00,28.2,28.21,28.19,28.19,40267.77563647429,16.3845,16.3903,16.3787,16.3787,40267.7756
2011-11-16 14:25:00,28.19,28.22,28.18,28.18,39253.47398316259,16.3787,16.3961,16.3729,16.3729,39253.474
2011-11-16 14:30:00,28.19,28.22,28.17,28.2,56902.32275078609,16.3787,16.3961,16.3671,16.3845,56902.3228
2011-11-16 14:35:00,28.19,28.22,28.19,28.2,37427.73100720154,16.3787,16.3961,16.3787,16.3845,37427.731
2011-11-16 14:40:00,28.2,28.21,28.15,28.17,43716.40125773405,16.3845,16.3903,16.3554,16.3671,43716.4013
2011-11-16 14:45:00,28.18,28.18,28.09,28.11,59945.22771072117,16.3729,16.3729,16.3206,16.3322,59945.2277
2011-11-16 14:50:00,28.11,28.11,28.05,28.05,54467.99878283802,16.3322,16.3322,16.2973,16.2973,54467.9988
2011-11-16 14:55:00,28.05,28.09,28.02,28.09,39354.90414849376,16.2973,16.3206,16.2799,16.3206,39354.9041
2011-11-16 15:00:00,28.08,28.09,28.0,28.03,45237.85373770159,16.3148,16.3206,16.2683,16.2857,45237.8537
2011-11-16 15:05:00,28.04,28.07,28.02,28.06,33471.95455928593,16.2915,16.309,16.2799,16.3032,33471.9546
2011-11-16 15:10:00,28.07,28.08,27.98,27.99,98691.55086722792,16.309,16.3148,16.2567,16.2625,98691.5509
2011-11-16 15:15:00,28.0,28.0,27.85,27.9,125367.68434932549,16.2683,16.2683,16.1811,16.2102,125367.6843
2011-11-16 15:20:00,27.89,27.93,27.85,27.9,82361.29424890963,16.2044,16.2276,16.1811,16.2102,82361.2942
2011-11-16 15:25:00,27.9,27.9,27.8,27.81,83679.88639821483,16.2102,16.2102,16.1521,16.1579,83679.8864
2011-11-16 15:30:00,27.81,27.81,27.62,27.62,159245.3595699361,16.1579,16.1579,16.0475,16.0475,159245.3596
2011-11-16 15:35:00,27.62,27.74,27.56,27.71,142712.24262095548,16.0475,16.1172,16.0127,16.0998,142712.2426
2011-11-16 15:40:00,27.71,27.72,27.63,27.67,111370.3215336241,16.0998,16.1056,16.0533,16.0766,111370.3215
2011-11-16 15:45:00,27.67,27.78,27.66,27.7,155593.873618014,16.0766,16.1405,16.0708,16.094,155593.8736
2011-11-16 15:50:00,27.69,27.7,27.62,27.65,311897.75839334616,16.0882,16.094,16.0475,16.0649,311897.7584
2011-11-16 15:55:00,27.65,27.68,27.58,27.62,483416.1679683538,16.0649,16.0824,16.0243,16.0475,483416.168
2011-11-17 09:30:00,27.49,27.58,27.38,27.56,116340.3996348514,15.972,16.0243,15.9081,16.0127,116340.3996
2011-11-17 09:35:00,27.55,27.59,27.49,27.54,60655.23886803936,16.0068,16.0301,15.972,16.001,60655.2389
2011-11-17 09:40:00,27.54,27.6,27.5,27.59,39354.90414849376,16.001,16.0359,15.9778,16.0301,39354.9041
2011-11-17 09:45:00,27.58,27.6,27.49,27.52,91084.2884673902,16.0243,16.0359,15.972,15.9894,91084.2885
2011-11-17 09:50:00,27.52,27.52,27.45,27.5,124454.81286134497,15.9894,15.9894,15.9487,15.9778,124454.8129
2011-11-17 09:55:00,27.5,27.53,27.46,27.47,84288.46739020184,15.9778,15.9952,15.9546,15.9604,84288.4674
2011-11-17 10:00:00,27.46,27.55,27.38,27.5,112891.77401359164,15.9546,16.0068,15.9081,15.9778,112891.774
2011-11-17 10:05:00,27.49,27.6,27.42,27.6,123541.94137336445,15.972,16.0359,15.9313,16.0359,123541.9414
2011-11-17 10:10:00,27.59,27.6,27.43,27.44,50106.501673597726,16.0301,16.0359,15.9371,15.9429,50106.5017
2011-11-17 10:15:00,27.44,27.52,27.39,27.42,46455.01572167563,15.9429,15.9894,15.9139,15.9313,46455.0157
2011-11-17 10:20:00,27.42,27.47,27.3,27.31,93518.61243533828,15.9313,15.9604,15.8616,15.8674,93518.6124
2011-11-17 10:25:00,27.31,27.45,27.31,27.44,61568.11035601988,15.8674,15.9487,15.8674,15.9429,61568.1104
2011-11-17 10:30:00,27.42,27.49,27.3,27.42,117050.4107921696,15.9313,15.972,15.8616,15.9313,117050.4108
2011-11-17 10:35:00,27.43,27.5,27.39,27.47,98184.40004057209,15.9371,15.9778,15.9139,15.9604,98184.4
2011-11-17 10:40:00,27.47,27.52,27.43,27.47,69581.09341718227,15.9604,15.9894,15.9371,15.9604,69581.0934
2011-11-17 10:45:00,27.47,27.53,27.44,27.5,78101.2273050005,15.9604,15.9952,15.9429,15.9778,78101.2273
2011-11-17 10:50:00,27.51,27.54,27.45,27.5,90577.13764073436,15.9836,16.001,15.9487,15.9778,90577.1376
2011-11-17 10:55:00,27.5,27.5,27.36,27.36,109747.4388883254,15.9778,15.9778,15.8964,15.8964,109747.4389
2011-11-17 11:00:00,27.37,27.39,27.32,27.36,106704.5339283903,15.9023,15.9139,15.8732,15.8964,106704.5339
2011-11-17 11:05:00,27.35,27.38,27.31,27.36,44933.563241708085,15.8906,15.9081,15.8674,15.8964,44933.5632
2011-11-17 11:10:00,27.37,27.42,27.35,27.39,49193.6301856172,15.9023,15.9313,15.8906,15.9139,49193.6302
2011-11-17 11:15:00,27.38,27.47,27.35,27.44,73638.30003042905,15.9081,15.9604,15.8906,15.9429,73638.3
2011-11-17 11:20:00,27.45,27.45,27.32,27.34,171315.54924434528,15.9487,15.9487,15.8732,15.8848,171315.5492
2011-11-17 11:25:00,27.35,27.5,27.35,27.49,75869.76366771478,15.8906,15.9778,15.8906,15.972,75869.7637
2011-11-17 11:30:00,27.47,27.58,27.47,27.57,33776.24505527944,15.9604,16.0243,15.9604,16.0185,33776.2451
2011-11-17 11:35:00,27.56,27.56,27.5,27.54,39862.05497514961,16.0127,16.0127,15.9778,16.001,39862.055
2011-11-17 11:40:00,27.53,27.62,27.53,27.58,42904.95993508469,15.9952,16.0475,15.9952,16.0243,42904.9599
2011-11-17 11:45:00,27.58,27.61,27.49,27.52,27893.29546607161,16.0243,16.0417,15.972,15.9894,27893.2955
2011-11-17 11:50:00,27.5,27.55,27.5,27.5,25661.83182878588,15.9778,16.0068,15.9778,15.9778,25661.8318
2011-11-17 11:55:00,27.51,27.54,27.47,27.54,58423.77523075363,15.9836,16.001,15.9604,16.001,58423.7752
2011-11-17 12:00:00,27.53,27.54,27.49,27.54,59945.22771072117,15.9952,16.001,15.972,16.001,59945.2277
2011-11-17 12:05:00,27.54,27.55,27.49,27.54,62988.132670656254,16.001,16.0068,15.972,16.001,62988.1327
2011-11-17 12:10:00,27.55,27.55,27.48,27.48,46150.72522568212,16.0068,16.0068,15.9662,15.9662,46150.7252
2011-11-17 12:15:00,27.48,27.51,27.47,27.49,56090.88142813673,15.9662,15.9836,15.9604,15.972,56090.8814
2011-11-17 12:20:00,27.5,27.51,27.44,27.47,41079.216959123645,15.9778,15.9836,15.9429,15.9604,41079.217
2011-11-17 12:25:00,27.47,27.49,27.4,27.45,192413.02363322853,15.9604,15.972,15.9197,15.9487,192413.0236
2011-11-17 12:30:00,27.45,27.45,27.23,27.25,160563.9517192413,15.9487,15.9487,15.8209,15.8325,160563.9517
2011-11-17 12:35:00,27.25,27.3,27.12,27.22,328126.5848463333,15.8325,15.8616,15.757,15.8151,328126.5848
2011-11-17 12:40:00,27.22,27.25,27.08,27.25,266051.3236636576,15.8151,15.8325,15.7338,15.8325,266051.3237
2011-11-17 12:45:00,27.26,27.26,27.17,27.19,81752.71325692261,15.8383,15.8383,15.7861,15.7977,81752.7133
2011-11-17 12:50:00,27.18,27.34,27.18,27.3,108225.98640835784,15.7919,15.8848,15.7919,15.8616,108225.9864
2011-11-17 12:55:00,27.3,27.33,27.21,27.29,98184.40004057209,15.8616,15.879,15.8093,15.8558,98184.4
2011-11-17 13:00:00,27.29,27.31,27.15,27.19,84187.03722487067,15.8558,15.8674,15.7744,15.7977,84187.0372
2011-11-17 13:05:00,27.19,27.28,27.15,27.19,126179.12567197483,15.7977,15.85,15.7744,15.7977,126179.1257
2011-11-17 13:10:00,27.19,27.33,27.16,27.31,70189.67440916928,15.7977,15.879,15.7802,15.8674,70189.6744
2011-11-17 13:15:00,27.3,27.45,27.27,27.44,60046.65787605234,15.8616,15.9487,15.8442,15.9429,60046.6579
2011-11-17 13:20:00,27.43,27.44,27.37,27.41,46150.72522568212,15.9371,15.9429,15.9023,15.9255,46150.7252
2011-11-17 13:25:00,27.41,27.43,27.3,27.37,50917.94299624708,15.9255,15.9371,15.8616,15.9023,50917.943
2011-11-17 13:30:00,27.36,27.37,27.27,27.28,53859.417790851,15.8964,15.9023,15.8442,15.85,53859.4178
2011-11-17 13:35:00,27.28,27.44,27.28,27.42,108834.56740034488,15.85,15.9429,15.85,15.9313,108834.5674
2011-11-17 13:40:00,27.42,27.59,27.42,27.53,228623.592656456,15.9313,16.0301,15.9313,15.9952,228623.5927
2011-11-17 13:45:00,27.52,27.54,27.41,27.41,53859.417790851,15.9894,16.001,15.9255,15.9255,53859.4178
2011-11-17 13:50:00,27.41,27.42,27.25,27.3,99097.2715285526,15.9255,15.9313,15.8325,15.8616,99097.2715
2011-11-17 13:55:00,27.31,27.46,27.31,27.42,89055.6851607668,15.8674,15.9546,15.8674,15.9313,89055.6852
2011-11-17 14:00:00,27.41,27.42,27.33,27.35,67146.7694492342,15.9255,15.9313,15.879,15.8906,67146.7694
2011-11-17 14:05:00,27.36,27.42,27.35,27.39,55583.73060148088,15.8964,15.9313,15.8906,15.9139,55583.7306
2011-11-17 14:10:00,27.38,27.42,27.35,27.39,49903.64134293539,15.9081,15.9313,15.8906,15.9139,49903.6413
2011-11-17 14:15:00,27.38,27.41,27.3,27.32,60756.66903337053,15.9081,15.9255,15.8616,15.8732,60756.669
2011-11-17 14:20:00,27.31,27.38,27.25,27.25,79622.67978496804,15.8674,15.9081,15.8325,15.8325,79622.6798
2011-11-17 14:25:00,27.25,27.31,27.21,27.3,157419.61659397505,15.8325,15.8674,15.8093,15.8616,157419.6166
2011-11-17 14:30:00,27.3,27.36,27.3,27.33,66741.04878790953,15.8616,15.8964,15.8616,15.879,66741.0488
2011-11-17 14:35:00,27.32,27.38,27.27,27.29,94938.63474997463,15.8732,15.9081,15.8442,15.8558,94938.6347
2011-11-17 14:40:00,27.29,27.39,27.28,27.38,53555.12729485749,15.8558,15.9139,15.85,15.9081,53555.1273
2011-11-17 14:45:00,27.39,27.51,27.36,27.44,114108.93599756568,15.9139,15.9836,15.8964,15.9429,114108.936
2011-11-17 14:50:00,27.44,27.47,27.41,27.41,46759.30621766914,15.9429,15.9604,15.9255,15.9255,46759.3062
2011-11-17 14:55:00,27.41,27.45,27.39,27.41,52946.54630287048,15.9255,15.9487,15.9139,15.9255,52946.5463
2011-11-17 15:00:00,27.41,27.45,27.37,27.4,87027.08185414343,15.9255,15.9487,15.9023,15.9197,87027.0819
2011-11-17 15:05:00,27.4,27.43,27.36,27.36,72319.70788112385,15.9197,15.9371,15.8964,15.8964,72319.7079
2011-11-17 15:10:00,27.37,27.42,27.31,27.4,123744.80170402676,15.9023,15.9313,15.8674,15.9197,123744.8017
2011-11-17 15:15:00,27.4,27.41,27.35,27.37,39050.61365250025,15.9197,15.9255,15.8906,15.9023,39050.6137
2011-11-17 15:20:00,27.37,27.47,27.33,27.42,130844.91327720865,15.9023,15.9604,15.879,15.9313,130844.9133
2011-11-17 15:25:00,27.41,27.42,27.34,27.35,125164.82401866314,15.9255,15.9313,15.8848,15.8906,125164.824
2011-11-17 15:30:00,27.35,27.39,27.3,27.32,106805.96409372149,15.8906,15.9139,15.8616,15.8732,106805.9641
2011-11-17 15:35:00,27.32,27.37,27.29,27.3,147378.03022618926,15.8732,15.9023,15.8558,15.8616,147378.0302
2011-11-17 15:40:00,27.29,27.32,27.23,27.27,173547.012881631,15.8558,15.8732,15.8209,15.8442,173547.0129
2011-11-17 15:45:00,27.26,27.46,27.26,27.36,209656.15173952733,15.8383,15.9546,15.8383,15.8964,209656.1517
2011-11-17 15:50:00,27.37,27.4,27.32,27.4,192615.88396389087,15.9023,15.9197,15.8732,15.9197,192615.884
2011-11-17 15:55:00,27.4,27.45,27.35,27.44,303276.1943401968,15.9197,15.9487,15.8906,15.9429,303276.1943
2011-11-18 09:30:00,27.71,27.72,27.59,27.59,335835.2774115022,16.0998,16.1056,16.0301,16.0301,335835.2774
2011-11-18 09:35:00,27.6,27.65,27.51,27.61,56800.89258545492,16.0359,16.0649,15.9836,16.0417,56800.8926
2011-11-18 09:40:00,27.6,27.72,27.56,27.59,53555.12729485749,16.0359,16.1056,16.0127,16.0301,53555.1273
2011-11-18 09:45:00,27.58,27.6,27.51,27.56,69885.38391317578,16.0243,16.0359,15.9836,16.0127,69885.3839
2011-11-18 09:50:00,27.56,27.7,27.51,27.68,90475.70747540318,16.0127,16.094,15.9836,16.0824,90475.7075
2011-11-18 09:55:00,27.68,27.9,27.62,27.86,99300.13185921492,16.0824,16.2102,16.0475,16.187,99300.1319
2011-11-18 10:00:00,27.86,27.87,27.75,27.82,75666.90333705244,16.187,16.1928,16.123,16.1637,75666.9033
2011-11-18 10:05:00,27.81,27.85,27.75,27.77,100314.43351252662,16.1579,16.1811,16.123,16.1347,100314.4335
2011-11-18 10:10:00,27.77,27.9,27.71,27.89,70696.82523582513,16.1347,16.2102,16.0998,16.2044,70696.8252
2011-11-18 10:15:00,27.89,27.92,27.86,27.89,151739.52733542956,16.2044,16.2218,16.187,16.2044,151739.5273
2011-11-18 10:20:00,27.89,27.89,27.77,27.8,82868.44507556547,16.2044,16.2044,16.1347,16.1521,82868.4451
2011-11-18 10:25:00,27.8,27.85,27.69,27.83,114818.94715488386,16.1521,16.1811,16.0882,16.1695,114818.9472
2011-11-18 10:30:00,27.84,27.9,27.81,27.87,91287.14879805254,16.1753,16.2102,16.1579,16.1928,91287.1488
2011-11-18 10:35:00,27.87,27.94,27.85,27.92,103458.76863779288,16.1928,16.2334,16.1811,16.2218,103458.7686
2011-11-18 10:40:00,27.93,28.03,27.91,28.01,172431.28106298813,16.2276,16.2857,16.216,16.2741,172431.2811
2011-11-18 10:45:00,28.01,28.15,28.01,28.15,123643.3715386956,16.2741,16.3554,16.2741,16.3554,123643.3715
2011-11-18 10:50:00,28.16,28.23,28.15,28.23,157825.33725529973,16.3613,16.4019,16.3554,16.4019,157825.3373
2011-11-18 10:55:00,28.23,28.24,28.1,28.1,147073.73973019575,16.4019,16.4077,16.3264,16.3264,147073.7397
2011-11-18 11:00:00,28.09,28.14,28.06,28.11,62886.70250532508,16.3206,16.3496,16.3032,16.3322,62886.7025
2011-11-18 11:05:00,28.11,28.14,28.04,28.04,65118.16614261081,16.3322,16.3496,16.2915,16.2915,65118.1661
2011-11-18 11:10:00,28.05,28.08,28.03,28.07,34689.11654325997,16.2973,16.3148,16.2857,16.309,34689.1165
2011-11-18 11:15:00,28.08,28.1,28.02,28.08,69986.81407850694,16.3148,16.3264,16.2799,16.3148,69986.8141
2011-11-18 11:20:00,28.08,28.11,28.05,28.07,72421.13804645502,16.3148,16.3322,16.2973,16.309,72421.138
2011-11-18 11:25:00,28.07,28.13,28.05,28.1,52236.53514555229,16.309,16.3438,16.2973,16.3264,52236.5351
2011-11-18 11:30:00,28.1,28.13,28.05,28.07,61162.3896946952,16.3264,16.3438,16.2973,16.309,61162.3897
2011-11-18 11:35:00,28.07,28.1,28.04,28.1,39456.33431382493,16.309,16.3264,16.2915,16.3264,39456.3343
2011-11-18 11:40:00,28.09,28.15,28.07,28.07,27386.14463941576,16.3206,16.3554,16.309,16.309,27386.1446
2011-11-18 11:45:00,28.07,28.08,27.93,27.96,70595.39507049396,16.309,16.3148,16.2276,16.2451,70595.3951
2011-11-18 11:50:00,27.96,28.0,27.95,27.97,31037.630591337864,16.2451,16.2683,16.2392,16.2509,31037.6306
2011-11-18 11:55:00,27.97,27.97,27.9,27.92,47469.31737498733,16.2509,16.2509,16.2102,16.2218,47469.3174
2011-11-18 12:00:00,27.92,27.92,27.75,27.75,77492.6463130135,16.2218,16.2218,16.123,16.123,77492.6463
2011-11-18 12:05:00,27.75,27.81,27.65,27.79,83375.59590222132,16.123,16.1579,16.0649,16.1463,83375.5959
2011-11-18 12:10:00,27.8,27.82,27.75,27.76,48280.75869763668,16.1521,16.1637,16.123,16.1289,48280.7587
2011-11-18 12:15:00,27.77,27.83,27.74,27.78,36717.71984988335,16.1347,16.1695,16.1172,16.1405,36717.7198
2011-11-18 12:20:00,27.78,27.78,27.73,27.74,66233.89796125368,16.1405,16.1405,16.1114,16.1172,66233.898
2011-11-18 12:25:00,27.73,27.84,27.69,27.83,90069.98681407851,16.1114,16.1753,16.0882,16.1695,90069.9868
2011-11-18 12:30:00,27.84,27.87,27.8,27.8,41484.93762044832,16.1753,16.1928,16.1521,16.1521,41484.9376
2011-11-18 12:35:00,27.8,27.87,27.79,27.84,35094.83720458464,16.1521,16.1928,16.1463,16.1753,35094.8372
2011-11-18 12:40:00,27.84,27.85,27.8,27.83,63698.14382797444,16.1753,16.1811,16.1521,16.1695,63698.1438
2011-11-18 12:45:00,27.81,27.87,27.81,27.81,34080.53555127295,16.1579,16.1928,16.1579,16.1579,34080.5356
2011-11-18 12:50:00,27.81,27.83,27.73,27.77,26878.99381275992,16.1579,16.1695,16.1114,16.1347,26878.9938
2011-11-18 12:55:00,27.78,27.79,27.74,27.75,27791.86530074044,16.1405,16.1463,16.1172,16.123,27791.8653
2011-11-18 13:00:00,27.74,27.76,27.7,27.76,45745.00456435744,16.1172,16.1289,16.094,16.1289,45745.0046
2011-11-18 13:05:00,27.75,27.79,27.74,27.77,46556.4458870068,16.123,16.1463,16.1172,16.1347,46556.4459
2011-11-18 13:10:00,27.76,27.81,27.73,27.8,39050.61365250025,16.1289,16.1579,16.1114,16.1521,39050.6137
2011-11-18 13:15:00,27.81,27.88,27.8,27.86,52033.67481488995,16.1579,16.1986,16.1521,16.187,52033.6748
2011-11-18 13:20:00,27.87,27.88,27.83,27.86,21097.474388883253,16.1928,16.1986,16.1695,16.187,21097.4744
2011-11-18 13:25:00,27.85,27.9,27.85,27.89,28197.58596206512,16.1811,16.2102,16.1811,16.2044,28197.586
2011-11-18 13:30:00,27.89,27.95,27.86,27.93,45745.00456435744,16.2044,16.2392,16.187,16.2276,45745.0046
2011-11-18 13:35:00,27.93,27.99,27.93,27.99,38137.742164519725,16.2276,16.2625,16.2276,16.2625,38137.7422
2011-11-18 13:40:00,27.99,28.0,27.94,27.97,25763.26199411705,16.2625,16.2683,16.2334,16.2509,25763.262
2011-11-18 13:45:00,27.97,27.97,27.88,27.94,92301.45045136425,16.2509,16.2509,16.1986,16.2334,92301.4505
2011-11-18 13:50:00,27.94,28.04,27.93,28.02,44020.69175372756,16.2334,16.2915,16.2276,16.2799,44020.6918
2011-11-18 13:55:00,28.01,28.01,27.9,27.9,23633.22852216249,16.2741,16.2741,16.2102,16.2102,23633.2285
2011-11-18 14:00:00,27.91,27.91,27.79,27.81,26980.423978091083,16.216,16.216,16.1463,16.1579,26980.424
2011-11-18 14:05:00,27.81,27.81,27.77,27.8,29313.31778070798,16.1579,16.1579,16.1347,16.1521,29313.3178
2011-11-18 14:10:00,27.8,27.97,27.8,27.94,61973.83101734456,16.1521,16.2509,16.1521,16.2334,61973.831
2011-11-18 14:15:00,27.95,27.96,27.84,27.86,46962.16654833147,16.2392,16.2451,16.1753,16.187,46962.1665
2011-11-18 14:20:00,27.86,27.91,27.84,27.84,42904.95993508469,16.187,16.216,16.1753,16.1753,42904.9599
2011-11-18 14:25:00,27.83,27.84,27.77,27.79,33674.81488994827,16.1695,16.1753,16.1347,16.1463,33674.8149
2011-11-18 14:30:00,27.79,27.85,27.79,27.82,72623.99837711736,16.1463,16.1811,16.1463,16.1637,72623.9984
2011-11-18 14:35:00,27.82,27.87,27.81,27.85,99807.28268587078,16.1637,16.1928,16.1579,16.1811,99807.2827
2011-11-18 14:40:00,27.84,27.84,27.8,27.83,44223.5520843899,16.1753,16.1753,16.1521,16.1695,44223.5521
2011-11-18 14:45:00,27.83,27.84,27.75,27.76,41890.658281773,16.1695,16.1753,16.123,16.1289,41890.6583
2011-11-18 14:50:00,27.75,27.76,27.71,27.74,56192.3115934679,16.123,16.1289,16.0998,16.1172,56192.3116
2011-11-18 14:55:00,27.74,27.74,27.67,27.69,53453.69712952632,16.1172,16.1172,16.0766,16.0882,53453.6971
2011-11-18 15:00:00,27.7,27.72,27.65,27.68,41079.216959123645,16.094,16.1056,16.0649,16.0824,41079.217
2011-11-18 15:05:00,27.67,27.72,27.65,27.7,50715.08266558475,16.0766,16.1056,16.0649,16.094,50715.0827
2011-11-18 15:10:00,27.7,27.74,27.67,27.67,52743.685972208135,16.094,16.1172,16.0766,16.0766,52743.686
2011-11-18 15:15:00,27.67,27.68,27.62,27.64,71406.83639314333,16.0766,16.0824,16.0475,16.0591,71406.8364
2011-11-18 15:20:00,27.64,27.66,27.62,27.63,69378.23308651993,16.0591,16.0708,16.0475,16.0533,69378.2331
2011-11-18 15:25:00,27.62,27.63,27.59,27.62,54366.56861750685,16.0475,16.0533,16.0301,16.0475,54366.5686
2011-11-18 15:30:00,27.62,27.68,27.59,27.67,76884.06532102647,16.0475,16.0824,16.0301,16.0766,76884.0653
2011-11-18 15:35:00,27.67,27.75,27.67,27.7,69986.81407850694,16.0766,16.123,16.0766,16.094,69986.8141
2011-11-18 15:40:00,27.71,27.72,27.61,27.62,129932.04178922813,16.0998,16.1056,16.0417,16.0475,129932.0418
2011-11-18 15:45:00,27.62,27.7,27.61,27.66,117354.7012881631,16.0475,16.094,16.0417,16.0708,117354.7013
2011-11-18 15:50:00,27.67,27.69,27.64,27.66,130134.90211989044,16.0766,16.0882,16.0591,16.0708,130134.9021
2011-11-18 15:55:00,27.65,27.66,27.62,27.63,242215.2348108328,16.0649,16.0708,16.0475,16.0533,242215.2348
2011-11-21 09:30:00,27.18,27.18,27.06,27.12,130743.48311187747,15.7919,15.7919,15.7221,15.757,130743.4831
2011-11-21 09:35:00,27.11,27.16,27.04,27.12,101734.455827163,15.7512,15.7802,15.7105,15.757,101734.4558
2011-11-21 09:40:00,27.11,27.23,27.09,27.23,118470.43310680595,15.7512,15.8209,15.7396,15.8209,118470.4331
2011-11-21 09:45:00,27.22,27.22,27.1,27.12,72623.99837711736,15.8151,15.8151,15.7454,15.757,72623.9984
2011-11-21 09:50:00,27.11,27.13,27.04,27.06,130439.19261588396,15.7512,15.7628,15.7105,15.7221,130439.1926
2011-11-21 09:55:00,27.06,27.12,27.06,27.09,156608.1752713257,15.7221,15.757,15.7221,15.7396,156608.1753
2011-11-21 10:00:00,27.09,27.15,27.07,27.1,154072.42113804643,15.7396,15.7744,15.728,15.7454,154072.4211
2011-11-21 10:05:00,27.1,27.1,26.99,27.01,154376.71163403997,15.7454,15.7454,15.6815,15.6931,154376.7116
2011-11-21 10:10:00,27.0,27.06,26.95,27.06,126077.69550664368,15.6873,15.7221,15.6582,15.7221,126077.6955
2011-11-21 10:15:00,27.05,27.08,26.98,26.99,98792.98103255908,15.7163,15.7338,15.6757,15.6815,98792.981
2011-11-21 10:20:00,26.98,27.01,26.93,26.99,95344.35541129932,15.6757,15.6931,15.6466,15.6815,95344.3554
2011-11-21 10:25:00,26.99,26.99,26.83,26.84,144639.4157622477,15.6815,15.6815,15.5885,15.5943,144639.4158
2011-11-21 10:30:00,26.84,26.89,26.77,26.86,137843.59468505933,15.5943,15.6234,15.5537,15.6059,137843.5947
2011-11-21 10:35:00,26.87,26.92,26.77,26.91,150725.22568211786,15.6118,15.6408,15.5537,15.635,150725.2257
2011-11-21 10:40:00,26.91,26.91,26.76,26.77,80434.12110761741,15.635,15.635,15.5478,15.5537,80434.1211
2011-11-21 10:45:00,26.77,26.84,26.75,26.76,85201.33887818237,15.5537,15.5943,15.542,15.5478,85201.3389
2011-11-21 10:50:00,26.76,26.8,26.69,26.72,118470.43310680595,15.5478,15.5711,15.5072,15.5246,118470.4331
2011-11-21 10:55:00,26.72,26.8,26.62,26.65,175169.8955269297,15.5246,15.5711,15.4665,15.4839,175169.8955
2011-11-21 11:00:00,26.65,26.67,26.56,26.67,146769.44923420224,15.4839,15.4956,15.4316,15.4956,146769.4492
2011-11-21 11:05:00,26.67,26.67,26.56,26.58,119890.45542144234,15.4956,15.4956,15.4316,15.4433,119890.4554
2011-11-21 11:10:00,26.58,26.7,26.57,26.69,150015.21452479967,15.4433,15.513,15.4375,15.5072,150015.2145
2011-11-21 11:15:00,26.69,26.76,26.67,26.74,106400.2434323968,15.5072,15.5478,15.4956,15.5362,106400.2434
2011-11-21 11:20:00,26.73,26.77,26.66,26.66,89157.11532609798,15.5304,15.5537,15.4897,15.4897,89157.1153
2011-11-21 11:25:00,26.67,26.75,26.65,26.73,111167.46120296176,15.4956,15.542,15.4839,15.5304,111167.4612
2011-11-21 11:30:00,26.73,26.73,26.64,26.65,73131.1492037732,15.5304,15.5304,15.4781,15.4839,73131.1492
2011-11-21 11:35:00,26.65,26.73,26.62,26.72,128917.74013591642,15.4839,15.5304,15.4665,15.5246,128917.7401
2011-11-21 11:40:00,26.71,26.76,26.7,26.71,76072.62399837712,15.5188,15.5478,15.513,15.5188,76072.624
2011-11-21 11:45:00,26.71,26.81,26.7,26.8,123339.0810427021,15.5188,15.5769,15.513,15.5711,123339.081
2011-11-21 11:50:00,26.8,26.83,26.76,26.78,66335.32812658485,15.5711,15.5885,15.5478,15.5595,66335.3281
2011-11-21 11:55:00,26.77,26.87,26.75,26.86,49396.49051627954,15.5537,15.6118,15.542,15.6059,49396.4905
2011-11-21 12:00:00,26.86,26.92,26.86,26.86,49092.20002028604,15.6059,15.6408,15.6059,15.6059,49092.2
2011-11-21 12:05:00,26.86,26.88,26.79,26.81,72522.56821178619,15.6059,15.6176,15.5653,15.5769,72522.5682
2011-11-21 12:10:00,26.81,26.89,26.81,26.87,56293.74175879906,15.5769,15.6234,15.5769,15.6118,56293.7418
2011-11-21 12:15:00,26.87,26.93,26.87,26.88,56496.602089461405,15.6118,15.6466,15.6118,15.6176,56496.6021
2011-11-21 12:20:00,26.88,26.89,26.83,26.85,47976.46820164317,15.6176,15.6234,15.5885,15.6001,47976.4682
2011-11-21 12:25:00,26.84,26.86,26.77,26.8,44020.69175372756,15.5943,15.6059,15.5537,15.5711,44020.6918
2011-11-21 12:30:00,26.79,26.82,26.75,26.82,76174.0541637083,15.5653,15.5827,15.542,15.5827,76174.0542
2011-11-21 12:35:00,26.82,26.92,26.81,26.92,77086.92565168881,15.5827,15.6408,15.5769,15.6408,77086.9257
2011-11-21 12:40:00,26.92,26.97,26.91,26.92,147580.8905568516,15.6408,15.6699,15.635,15.6408,147580.8906
2011-11-21 12:45:00,26.92,26.96,26.9,26.93,70291.10457450045,15.6408,15.664,15.6292,15.6466,70291.1046
2011-11-21 12:50:00,26.92,26.94,26.85,26.87,95344.35541129932,15.6408,15.6524,15.6001,15.6118,95344.3554
2011-11-21 12:55:00,26.87,26.95,26.86,26.91,119484.73476011766,15.6118,15.6582,15.6059,15.635,119484.7348
2011-11-21 13:00:00,26.91,26.92,26.85,26.88,53960.847956182166,15.635,15.6408,15.6001,15.6176,53960.848
2011-11-21 13:05:00,26.88,26.93,26.85,26.9,77796.936809007,15.6176,15.6466,15.6001,15.6292,77796.9368
2011-11-21 13:10:00,26.91,26.92,26.85,26.86,83984.17689420834,15.635,15.6408,15.6001,15.6059,83984.1769
2011-11-21 13:15:00,26.87,26.89,26.82,26.86,57105.18308144842,15.6118,15.6234,15.5827,15.6059,57105.1831
2011-11-21 13:20:00,26.87,26.9,26.85,26.87,38239.172329850895,15.6118,15.6292,15.6001,15.6118,38239.1723
2011-11-21 13:25:00,26.87,26.9,26.81,26.81,39557.7644791561,15.6118,15.6292,15.5769,15.5769,39557.7645
2011-11-21 13:30:00,26.8,26.81,26.77,26.81,28400.44629272745,15.5711,15.5769,15.5537,15.5769,28400.4463
2011-11-21 13:35:00,26.81,26.86,26.75,26.75,62988.132670656254,15.5769,15.6059,15.542,15.542,62988.1327
2011-11-21 13:40:00,26.75,26.77,26.73,26.75,36616.28968455218,15.542,15.5537,15.5304,15.542,36616.2897
2011-11-21 13:45:00,26.75,26.75,26.69,26.71,57206.61324677959,15.542,15.542,15.5072,15.5188,57206.6132
2011-11-21 13:50:00,26.72,26.73,26.68,26.72,102038.7463231565,15.5246,15.5304,15.5014,15.5246,102038.7463
2011-11-21 13:55:00,26.72,26.73,26.57,26.59,74652.60168374075,15.5246,15.5304,15.4375,15.4491,74652.6017
2011-11-21 14:00:00,26.6,26.71,26.58,26.71,96967.23805659804,15.4549,15.5188,15.4433,15.5188,96967.2381
2011-11-21 14:05:00,26.7,26.77,26.69,26.74,105791.66244040978,15.513,15.5537,15.5072,15.5362,105791.6624
2011-11-21 14:10:00,26.74,26.91,26.74,26.87,108225.98640835784,15.5362,15.635,15.5362,15.6118,108225.9864
2011-11-21 14:15:00,26.88,26.94,26.78,26.8,276600.0608580992,15.6176,15.6524,15.5595,15.5711,276600.0609
2011-11-21 14:20:00,26.79,26.82,26.77,26.81,77898.36697433816,15.5653,15.5827,15.5537,15.5769,77898.367
2011-11-21 14:25:00,26.81,26.84,26.78,26.82,55888.02109747439,15.5769,15.5943,15.5595,15.5827,55888.0211
2011-11-21 14:30:00,26.82,26.89,26.81,26.84,150826.65584744903,15.5827,15.6234,15.5769,15.5943,150826.6558
2011-11-21 14:35:00,26.85,26.88,26.82,26.86,76884.06532102647,15.6001,15.6176,15.5827,15.6059,76884.0653
2011-11-21 14:40:00,26.86,26.93,26.86,26.9,226189.268688508,15.6059,15.6466,15.6059,15.6292,226189.2687
2011-11-21 14:45:00,26.9,26.95,26.9,26.92,106095.9529364033,15.6292,15.6582,15.6292,15.6408,106095.9529
2011-11-21 14:50:00,26.91,26.92,26.81,26.83,144943.7062582412,15.635,15.6408,15.5769,15.5885,144943.7063
2011-11-21 14:55:00,26.82,26.88,26.8,26.81,147073.73973019575,15.5827,15.6176,15.5711,15.5769,147073.7397
2011-11-21 15:00:00,26.81,26.84,26.7,26.74,131250.6339385333,15.5769,15.5943,15.513,15.5362,131250.6339
2011-11-21 15:05:00,26.75,26.82,26.75,26.79,102951.61781113704,15.542,15.5827,15.542,15.5653,102951.6178
2011-11-21 15:10:00,26.79,26.82,26.77,26.8,134597.8293944619,15.5653,15.5827,15.5537,15.5711,134597.8294
2011-11-21 15:15:00,26.81,26.84,26.77,26.82,154275.2814687088,15.5769,15.5943,15.5537,15.5827,154275.2815
2011-11-21 15:20:00,26.82,26.87,26.81,26.84,250431.07820265743,15.5827,15.6118,15.5769,15.5943,250431.0782
2011-11-21 15:25:00,26.84,26.86,26.8,26.84,269297.088954255,15.5943,15.6059,15.5711,15.5943,269297.089
2011-11-21 15:30:00,26.84,26.86,26.79,26.83,232275.07860837813,15.5943,15.6059,15.5653,15.5885,232275.0786
2011-11-21 15:35:00,26.85,26.86,26.82,26.84,189167.2583426311,15.6001,15.6059,15.5827,15.5943,189167.2583
2011-11-21 15:40:00,26.85,26.85,26.81,26.83,247692.4637387159,15.6001,15.6001,15.5769,15.5885,247692.4637
2011-11-21 15:45:00,26.84,26.86,26.79,26.84,361699.9695709504,15.5943,15.6059,15.5653,15.5943,361699.9696
2011-11-21 15:50:00,26.83,26.85,26.77,26.81,254894.00547722893,15.5885,15.6001,15.5537,15.5769,254894.0055
2011-11-21 15:55:00,26.81,26.83,26.73,26.73,458362.9171315549,15.5769,15.5885,15.5304,15.5304,458362.9171
2011-11-22 09:30:00,26.71,26.73,26.61,26.7,38949.18348716908,15.5188,15.5304,15.4607,15.513,38949.1835
2011-11-22 09:35:00,26.71,26.76,26.66,26.73,16330.256618318288,15.5188,15.5478,15.4897,15.5304,16330.2566
2011-11-22 09:40:00,26.71,26.76,26.71,26.74,14403.083477026068,15.5188,15.5478,15.5188,15.5362,14403.0835
2011-11-22 09:45:00,26.75,26.84,26.74,26.8,31443.35125266254,15.542,15.5943,15.5362,15.5711,31443.3513
2011-11-22 09:50:00,26.8,26.82,26.71,26.74,26878.99381275992,15.5711,15.5827,15.5188,15.5362,26878.9938
2011-11-22 09:55:00,26.73,26.74,26.67,26.69,29211.88761537681,15.5304,15.5362,15.4956,15.5072,29211.8876
2011-11-22 10:00:00,26.7,26.76,26.54,26.55,138046.45501572167,15.513,15.5478,15.42,15.4258,138046.455
2011-11-22 10:05:00,26.54,26.55,26.46,26.52,41586.36778577949,15.42,15.4258,15.3735,15.4084,41586.3678
2011-11-22 10:10:00,26.51,26.58,26.46,26.48,45136.423572370426,15.4026,15.4433,15.3735,15.3852,45136.4236
2011-11-22 10:15:00,26.47,26.56,26.47,26.54,37529.16117253271,15.3793,15.4316,15.3793,15.42,37529.1612
2011-11-22 10:20:00,26.54,26.62,26.53,26.61,43716.40125773405,15.42,15.4665,15.4142,15.4607,43716.4013
2011-11-22 10:25:00,26.61,26.7,26.61,26.63,41890.658281773,15.4607,15.513,15.4607,15.4723,41890.6583
2011-11-22 10:30:00,26.64,26.67,26.55,26.57,36311.99918855868,15.4781,15.4956,15.4258,15.4375,36311.9992
2011-11-22 10:35:00,26.57,26.58,26.51,26.56,32964.803732630084,15.4375,15.4433,15.4026,15.4316,32964.8037
2011-11-22 10:40:00,26.55,26.57,26.42,26.46,125063.39385333196,15.4258,15.4375,15.3503,15.3735,125063.3939
2011-11-22 10:45:00,26.46,26.48,26.35,26.38,57003.75291611726,15.3735,15.3852,15.3096,15.3271,57003.7529
2011-11-22 10:50:00,26.38,26.4,26.32,26.38,41383.50745511715,15.3271,15.3387,15.2922,15.3271,41383.5075
2011-11-22 10:55:00,26.38,26.4,26.28,26.32,48585.04919363018,15.3271,15.3387,15.269,15.2922,48585.0492
2011-11-22 11:00:00,26.32,26.37,26.3,26.35,48585.04919363018,15.2922,15.3212,15.2806,15.3096,48585.0492
2011-11-22 11:05:00,26.35,26.4,26.31,26.37,63698.14382797444,15.3096,15.3387,15.2864,15.3212,63698.1438
2011-11-22 11:10:00,26.36,26.42,26.35,26.37,43513.540927071714,15.3154,15.3503,15.3096,15.3212,43513.5409
2011-11-22 11:15:00,26.37,26.42,26.32,26.42,52540.825641545794,15.3212,15.3503,15.2922,15.3503,52540.8256
2011-11-22 11:20:00,26.41,26.41,26.31,26.33,51323.66365757176,15.3445,15.3445,15.2864,15.298,51323.6637
2011-11-22 11:25:00,26.34,26.41,26.31,26.39,41079.216959123645,15.3038,15.3445,15.2864,15.3329,41079.217
2011-11-22 11:30:00,26.39,26.4,26.27,26.27,53250.83679886398,15.3329,15.3387,15.2631,15.2631,53250.8368
2011-11-22 11:35:00,26.28,26.37,26.28,26.3,62278.12151333807,15.269,15.3212,15.269,15.2806,62278.1215
2011-11-22 11:40:00,26.29,26.31,26.25,26.3,76376.91449437062,15.2748,15.2864,15.2515,15.2806,76376.9145
2011-11-22 11:45:00,26.3,26.35,26.27,26.3,48483.61902829901,15.2806,15.3096,15.2631,15.2806,48483.619
2011-11-22 11:50:00,26.3,26.36,26.29,26.36,25966.12232477939,15.2806,15.3154,15.2748,15.3154,25966.1223
2011-11-22 11:55:00,26.35,26.4,26.34,26.39,33066.233897961254,15.3096,15.3387,15.3038,15.3329,33066.2339
2011-11-22 12:00:00,26.39,26.53,26.39,26.48,118369.0029414748,15.3329,15.4142,15.3329,15.3852,118369.0029
2011-11-22 12:05:00,26.48,26.62,26.44,26.59,114210.36616289684,15.3852,15.4665,15.3619,15.4491,114210.3662
2011-11-22 12:10:00,26.59,26.6,26.47,26.52,59235.216553402985,15.4491,15.4549,15.3793,15.4084,59235.2166
2011-11-22 12:15:00,26.51,26.6,26.51,26.52,71609.69672380565,15.4026,15.4549,15.4026,15.4084,71609.6967
2011-11-22 12:20:00,26.52,26.54,26.48,26.5,34993.40703925347,15.4084,15.42,15.3852,15.3968,34993.407
2011-11-22 12:25:00,26.49,26.53,26.42,26.43,47976.46820164317,15.391,15.4142,15.3503,15.3561,47976.4682
2011-11-22 12:30:00,26.44,26.53,26.4,26.53,35500.55786590932,15.3619,15.4142,15.3387,15.4142,35500.5579
2011-11-22 12:35:00,26.54,26.55,26.47,26.48,27589.004970078106,15.42,15.4258,15.3793,15.3852,27589.005
2011-11-22 12:40:00,26.48,26.52,26.46,26.48,39456.33431382493,15.3852,15.4084,15.3735,15.3852,39456.3343
2011-11-22 12:45:00,26.48,26.49,26.43,26.43,35094.83720458464,15.3852,15.391,15.3561,15.3561,35094.8372
2011-11-22 12:50:00,26.44,26.54,26.44,26.53,36007.70869256517,15.3619,15.42,15.3619,15.4142,36007.7087
2011-11-22 12:55:00,26.54,26.6,26.5,26.6,62683.84217466274,15.42,15.4549,15.3968,15.4549,62683.8422
2011-11-22 13:00:00,26.61,26.66,26.6,26.64,51830.81448422761,15.4607,15.4897,15.4549,15.4781,51830.8145
2011-11-22 13:05:00,26.63,26.67,26.54,26.55,52135.10498022112,15.4723,15.4956,15.42,15.4258,52135.105
2011-11-22 13:10:00,26.55,26.63,26.54,26.63,45947.86489501978,15.4258,15.4723,15.42,15.4723,45947.8649
2011-11-22 13:15:00,26.63,26.72,26.63,26.72,52946.54630287048,15.4723,15.5246,15.4723,15.5246,52946.5463
2011-11-22 13:20:00,26.72,26.75,26.63,26.63,72522.56821178619,15.5246,15.542,15.4723,15.4723,72522.5682
2011-11-22 13:25:00,26.64,26.66,26.57,26.57,43817.83142306522,15.4781,15.4897,15.4375,15.4375,43817.8314
2011-11-22 13:30:00,26.57,26.65,26.57,26.65,31646.211583324883,15.4375,15.4839,15.4375,15.4839,31646.2116
2011-11-22 13:35:00,26.65,26.7,26.63,26.68,45643.57439902627,15.4839,15.513,15.4723,15.5014,45643.5744
2011-11-22 13:40:00,26.68,26.68,26.62,26.63,46252.155391013286,15.5014,15.5014,15.4665,15.4723,46252.1554
2011-11-22 13:45:00,26.63,26.64,26.58,26.63,28501.87645805863,15.4723,15.4781,15.4433,15.4723,28501.8765
2011-11-22 13:50:00,26.62,26.63,26.57,26.57,41586.36778577949,15.4665,15.4723,15.4375,15.4375,41586.3678
2011-11-22 13:55:00,26.57,26.57,26.47,26.49,47165.02687899381,15.4375,15.4375,15.3793,15.391,47165.0269
2011-11-22 14:00:00,26.49,26.51,26.45,26.46,42296.37894309768,15.391,15.4026,15.3677,15.3735,42296.3789
2011-11-22 14:05:00,26.46,26.48,26.45,26.46,39354.90414849376,15.3735,15.3852,15.3677,15.3735,39354.9041
2011-11-22 14:10:00,26.47,26.53,26.46,26.49,53960.847956182166,15.3793,15.4142,15.3735,15.391,53960.848
2011-11-22 14:15:00,26.48,26.5,26.42,26.43,91692.86945937722,15.3852,15.3968,15.3503,15.3561,91692.8695
2011-11-22 14:20:00,26.42,26.43,26.34,26.37,60452.378537377015,15.3503,15.3561,15.3038,15.3212,60452.3785
2011-11-22 14:25:00,26.36,26.41,26.36,26.37,63698.14382797444,15.3154,15.3445,15.3154,15.3212,63698.1438
2011-11-22 14:30:00,26.37,26.38,26.3,26.34,82057.00375291612,15.3212,15.3271,15.2806,15.3038,82057.0038
2011-11-22 14:35:00,26.34,26.36,26.31,26.32,58423.77523075363,15.3038,15.3154,15.2864,15.2922,58423.7752
2011-11-22 14:40:00,26.32,26.37,26.3,26.36,73536.86986509788,15.2922,15.3212,15.2806,15.3154,73536.8699
2011-11-22 14:45:00,26.36,26.4,26.32,26.32,50512.22233492241,15.3154,15.3387,15.2922,15.2922,50512.2223
2011-11-22 14:50:00,26.33,26.33,26.23,26.25,57815.194238766606,15.298,15.298,15.2399,15.2515,57815.1942
2011-11-22 14:55:00,26.25,26.25,26.19,26.21,91997.15995537072,15.2515,15.2515,15.2167,15.2283,91997.16
2011-11-22 15:00:00,26.21,26.23,26.18,26.19,135206.41038644893,15.2283,15.2399,15.2109,15.2167,135206.4104
2011-11-22 15:05:00,26.19,26.23,26.14,26.2,118876.15376813064,15.2167,15.2399,15.1876,15.2225,118876.1538
2011-11-22 15:10:00,26.19,26.25,26.16,26.24,56496.602089461405,15.2167,15.2515,15.1992,15.2457,56496.6021
2011-11-22 15:15:00,26.23,26.32,26.23,26.25,111776.04219494878,15.2399,15.2922,15.2399,15.2515,111776.0422
2011-11-22 15:20:00,26.25,26.27,26.22,26.23,163403.99634851405,15.2515,15.2631,15.2341,15.2399,163403.9963
2011-11-22 15:25:00,26.23,26.27,26.22,26.22,76681.20499036413,15.2399,15.2631,15.2341,15.2341,76681.205
2011-11-22 15:30:00,26.22,26.25,26.19,26.22,150015.21452479967,15.2341,15.2515,15.2167,15.2341,150015.2145
2011-11-22 15:35:00,26.22,26.25,26.19,26.21,124657.6731920073,15.2341,15.2515,15.2167,15.2283,124657.6732
2011-11-22 15:40:00,26.21,26.24,26.2,26.22,114311.796328228,15.2283,15.2457,15.2225,15.2341,114311.7963
2011-11-22 15:45:00,26.22,26.31,26.22,26.3,140480.77898366973,15.2341,15.2864,15.2341,15.2806,140480.779
2011-11-22 15:50:00,26.3,26.32,26.23,26.31,172126.99056699462,15.2806,15.2922,15.2399,15.2864,172126.9906
2011-11-22 15:55:00,26.3,26.31,26.22,26.23,278730.0943300538,15.2806,15.2864,15.2341,15.2399,278730.0943
2011-11-23 09:30:00,25.9,26.01,25.68,25.68,100618.72400852012,15.0482,15.1121,14.9204,14.9204,100618.724
2011-11-23 09:35:00,25.68,25.71,25.63,25.64,77391.21614768232,14.9204,14.9378,14.8913,14.8971,77391.2161
2011-11-23 09:40:00,25.64,25.69,25.58,25.61,115833.24880819557,14.8971,14.9262,14.8623,14.8797,115833.2488
2011-11-23 09:45:00,25.61,25.66,25.59,25.63,76072.62399837712,14.8797,14.9087,14.8681,14.8913,76072.624
2011-11-23 09:50:00,25.64,25.73,25.58,25.66,400243.4323967948,14.8971,14.9494,14.8623,14.9087,400243.4324
2011-11-23 09:55:00,25.65,25.72,25.59,25.6,75869.76366771478,14.9029,14.9436,14.8681,14.8739,75869.7637
2011-11-23 10:00:00,25.59,25.59,25.39,25.49,338472.4617101126,14.8681,14.8681,14.7519,14.81,338472.4617
2011-11-23 10:05:00,25.48,25.52,25.46,25.5,220002.02860330665,14.8041,14.8274,14.7925,14.8158,220002.0286
2011-11-23 10:10:00,25.49,25.5,25.39,25.41,92098.59012070188,14.81,14.8158,14.7519,14.7635,92098.5901
2011-11-23 10:15:00,25.41,25.44,25.31,25.35,236433.7153869561,14.7635,14.7809,14.7054,14.7286,236433.7154
2011-11-23 10:20:00,25.35,25.38,25.34,25.38,109646.0087229942,14.7286,14.746,14.7228,14.746,109646.0087
2011-11-23 10:25:00,25.37,25.4,25.27,25.31,103053.0479764682,14.7402,14.7577,14.6821,14.7054,103053.048
2011-11-23 10:30:00,25.3,25.3,25.21,25.27,180849.9847854752,14.6996,14.6996,14.6473,14.6821,180849.9848
2011-11-23 10:35:00,25.27,25.35,25.27,25.29,171011.25874835177,14.6821,14.7286,14.6821,14.6938,171011.2587
2011-11-23 10:40:00,25.29,25.3,25.24,25.24,69073.94259052642,14.6938,14.6996,14.6647,14.6647,69073.9426
2011-11-23 10:45:00,25.23,25.26,25.19,25.22,49396.49051627954,14.6589,14.6763,14.6357,14.6531,49396.4905
2011-11-23 10:50:00,25.22,25.26,25.2,25.23,257936.910437164,14.6531,14.6763,14.6415,14.6589,257936.9104
2011-11-23 10:55:00,25.23,25.25,25.19,25.2,59032.35622274064,14.6589,14.6705,14.6357,14.6415,59032.3562
2011-11-23 11:00:00,25.19,25.24,25.16,25.16,65625.31696926666,14.6357,14.6647,14.6182,14.6182,65625.317
2011-11-23 11:05:00,25.17,25.18,25.09,25.11,105994.52277107212,14.624,14.6298,14.5776,14.5892,105994.5228
2011-11-23 11:10:00,25.1,25.11,25.02,25.04,217567.70463535856,14.5834,14.5892,14.5369,14.5485,217567.7046
2011-11-23 11:15:00,25.05,25.15,25.02,25.14,79014.09879298104,14.5543,14.6124,14.5369,14.6066,79014.0988
2011-11-23 11:20:00,25.15,25.15,25.07,25.08,107617.40541637084,14.6124,14.6124,14.5659,14.5717,107617.4054
2011-11-23 11:25:00,25.08,25.1,25.03,25.03,86418.5008621564,14.5717,14.5834,14.5427,14.5427,86418.5009
2011-11-23 11:30:00,25.02,25.05,25.01,25.02,55989.45126280556,14.5369,14.5543,14.5311,14.5369,55989.4513
2011-11-23 11:35:00,25.03,25.16,25.0,25.15,84694.18805152652,14.5427,14.6182,14.5253,14.6124,84694.1881
2011-11-23 11:40:00,25.14,25.14,25.09,25.1,57409.47357744193,14.6066,14.6066,14.5776,14.5834,57409.4736
2011-11-23 11:45:00,25.1,25.14,25.09,25.13,47367.88720965615,14.5834,14.6066,14.5776,14.6008,47367.8872
2011-11-23 11:50:00,25.13,25.19,25.13,25.17,56293.74175879906,14.6008,14.6357,14.6008,14.624,56293.7418
2011-11-23 11:55:00,25.17,25.18,25.13,25.14,30023.32893802617,14.624,14.6298,14.6008,14.6066,30023.3289
2011-11-23 12:00:00,25.15,25.25,25.15,25.25,83375.59590222132,14.6124,14.6705,14.6124,14.6705,83375.5959
2011-11-23 12:05:00,25.24,25.28,25.23,25.26,39963.48514048078,14.6647,14.6879,14.6589,14.6763,39963.4851
2011-11-23 12:10:00,25.27,25.28,25.2,25.21,58728.06572674713,14.6821,14.6879,14.6415,14.6473,58728.0657
2011-11-23 12:15:00,25.2,25.23,25.17,25.18,40166.34547114312,14.6415,14.6589,14.624,14.6298,40166.3455
2011-11-23 12:20:00,25.19,25.23,25.18,25.19,50816.51283091591,14.6357,14.6589,14.6298,14.6357,50816.5128
2011-11-23 12:25:00,25.19,25.23,25.18,25.18,39862.05497514961,14.6357,14.6589,14.6298,14.6298,39862.055
2011-11-23 12:30:00,25.18,25.19,25.15,25.16,105284.51161375392,14.6298,14.6357,14.6124,14.6182,105284.5116
2011-11-23 12:35:00,25.16,25.21,25.16,25.21,53149.40663353281,14.6182,14.6473,14.6182,14.6473,53149.4066
2011-11-23 12:40:00,25.21,25.24,25.19,25.24,52337.965310883454,14.6473,14.6647,14.6357,14.6647,52337.9653
2011-11-23 12:45:00,25.23,25.29,25.22,25.25,87027.08185414343,14.6589,14.6938,14.6531,14.6705,87027.0819
2011-11-23 12:50:00,25.25,25.34,25.25,25.34,134394.96906379957,14.6705,14.7228,14.6705,14.7228,134394.9691
2011-11-23 12:55:00,25.34,25.37,25.32,25.35,97778.6793792474,14.7228,14.7402,14.7112,14.7286,97778.6794
2011-11-23 13:00:00,25.34,25.35,25.31,25.34,43513.540927071714,14.7228,14.7286,14.7054,14.7228,43513.5409
2011-11-23 13:05:00,25.34,25.36,25.32,25.33,53453.69712952632,14.7228,14.7344,14.7112,14.717,53453.6971
2011-11-23 13:10:00,25.33,25.35,25.31,25.33,84288.46739020184,14.717,14.7286,14.7054,14.717,84288.4674
2011-11-23 13:15:00,25.33,25.36,25.31,25.35,61162.3896946952,14.717,14.7344,14.7054,14.7286,61162.3897
2011-11-23 13:20:00,25.35,25.37,25.29,25.31,47976.46820164317,14.7286,14.7402,14.6938,14.7054,47976.4682
2011-11-23 13:25:00,25.32,25.37,25.31,25.35,48686.47935896136,14.7112,14.7402,14.7054,14.7286,48686.4794
2011-11-23 13:30:00,25.34,25.41,25.34,25.37,62480.98184400041,14.7228,14.7635,14.7228,14.7402,62480.9818
2011-11-23 13:35:00,25.37,25.39,25.36,25.37,36007.70869256517,14.7402,14.7519,14.7344,14.7402,36007.7087
2011-11-23 13:40:00,25.37,25.37,25.32,25.32,54670.85911350035,14.7402,14.7402,14.7112,14.7112,54670.8591
2011-11-23 13:45:00,25.32,25.39,25.32,25.37,49396.49051627954,14.7112,14.7519,14.7112,14.7402,49396.4905
2011-11-23 13:50:00,25.37,25.42,25.33,25.4,46455.01572167563,14.7402,14.7693,14.717,14.7577,46455.0157
2011-11-23 13:55:00,25.4,25.4,25.31,25.34,42093.518612435335,14.7577,14.7577,14.7054,14.7228,42093.5186
2011-11-23 14:00:00,25.34,25.38,25.31,25.35,58626.63556141596,14.7228,14.746,14.7054,14.7286,58626.6356
2011-11-23 14:05:00,25.35,25.37,25.33,25.35,43107.82026574703,14.7286,14.7402,14.717,14.7286,43107.8203
2011-11-23 14:10:00,25.36,25.37,25.31,25.31,67349.62977989654,14.7344,14.7402,14.7054,14.7054,67349.6298
2011-11-23 14:15:00,25.31,25.32,25.28,25.32,277208.6418500862,14.7054,14.7112,14.6879,14.7112,277208.6419
2011-11-23 14:20:00,25.32,25.39,25.31,25.38,106197.38310173443,14.7112,14.7519,14.7054,14.746,106197.3831
2011-11-23 14:25:00,25.38,25.39,25.33,25.36,60452.378537377015,14.746,14.7519,14.717,14.7344,60452.3785
2011-11-23 14:30:00,25.36,25.38,25.32,25.35,55786.59093214322,14.7344,14.746,14.7112,14.7286,55786.5909
2011-11-23 14:35:00,25.35,25.36,25.32,25.33,68059.64093721473,14.7286,14.7344,14.7112,14.717,68059.6409
2011-11-23 14:40:00,25.33,25.36,25.32,25.32,26980.423978091083,14.717,14.7344,14.7112,14.7112,26980.424
2011-11-23 14:45:00,25.32,25.37,25.32,25.37,42904.95993508469,14.7112,14.7402,14.7112,14.7402,42904.9599
2011-11-23 14:50:00,25.37,25.38,25.35,25.36,42194.948777766505,14.7402,14.746,14.7286,14.7344,42194.9488
2011-11-23 14:55:00,25.35,25.35,25.3,25.33,44020.69175372756,14.7286,14.7286,14.6996,14.717,44020.6918
2011-11-23 15:00:00,25.32,25.43,25.3,25.35,113906.07566690334,14.7112,14.7751,14.6996,14.7286,113906.0757
2011-11-23 15:05:00,25.35,25.42,25.35,25.41,277512.93234607973,14.7286,14.7693,14.7286,14.7635,277512.9323
2011-11-23 15:10:00,25.41,25.48,25.38,25.47,114108.93599756568,14.7635,14.8041,14.746,14.7983,114108.936
2011-11-23 15:15:00,25.47,25.5,25.44,25.47,153260.9798153971,14.7983,14.8158,14.7809,14.7983,153260.9798
2011-11-23 15:20:00,25.47,25.5,25.41,25.44,64712.44548128614,14.7983,14.8158,14.7635,14.7809,64712.4455
2011-11-23 15:25:00,25.44,25.45,25.42,25.43,66335.32812658485,14.7809,14.7867,14.7693,14.7751,66335.3281
2011-11-23 15:30:00,25.43,25.46,25.39,25.41,263312.709199716,14.7751,14.7925,14.7519,14.7635,263312.7092
2011-11-23 15:35:00,25.42,25.44,25.38,25.4,269702.80961557967,14.7693,14.7809,14.746,14.7577,269702.8096
2011-11-23 15:40:00,25.39,25.44,25.37,25.43,296886.0939243331,14.7519,14.7809,14.7402,14.7751,296886.0939
2011-11-23 15:45:00,25.44,25.44,25.35,25.39,192818.7442945532,14.7809,14.7809,14.7286,14.7519,192818.7443
2011-11-23 15:50:00,25.38,25.44,25.37,25.39,342833.9588193529,14.746,14.7809,14.7402,14.7519,342833.9588
2011-11-23 15:55:00,25.38,25.39,25.22,25.24,353686.986509788,14.746,14.7519,14.6531,14.6647,353686.9865
2011-11-25 09:30:00,25.22,25.51,25.2,25.46,79115.5289583122,14.6531,14.8216,14.6415,14.7925,79115.529
2011-11-25 09:35:00,25.45,25.7,25.4,25.6,59945.22771072117,14.7867,14.932,14.7577,14.8739,59945.2277
2011-11-25 09:40:00,25.6,25.75,25.59,25.73,40369.20580180546,14.8739,14.961,14.8681,14.9494,40369.2058
2011-11-25 09:45:00,25.72,25.74,25.58,25.6,47875.038036312,14.9436,14.9552,14.8623,14.8739,47875.038
2011-11-25 09:50:00,25.6,25.67,25.55,25.61,61872.40085201339,14.8739,14.9145,14.8448,14.8797,61872.4009
2011-11-25 09:55:00,25.61,25.65,25.53,25.54,169286.94593772187,14.8797,14.9029,14.8332,14.839,169286.9459
2011-11-25 10:00:00,25.54,25.62,25.52,25.61,194238.7666091896,14.839,14.8855,14.8274,14.8797,194238.7666
2011-11-25 10:05:00,25.61,25.72,25.61,25.66,80839.84176894209,14.8797,14.9436,14.8797,14.9087,80839.8418
2011-11-25 10:10:00,25.66,25.72,25.63,25.69,60249.518206714674,14.9087,14.9436,14.8913,14.9262,60249.5182
2011-11-25 10:15:00,25.7,25.77,25.64,25.77,67958.21077188356,14.932,14.9726,14.8971,14.9726,67958.2108
2011-11-25 10:20:00,25.77,25.82,25.74,25.81,86215.64053149406,14.9726,15.0017,14.9552,14.9959,86215.6405
2011-11-25 10:25:00,25.8,25.84,25.69,25.73,126179.12567197483,14.9901,15.0133,14.9262,14.9494,126179.1257
2011-11-25 10:30:00,25.72,25.86,25.72,25.78,70798.2554011563,14.9436,15.0249,14.9436,14.9785,70798.2554
2011-11-25 10:35:00,25.78,25.9,25.78,25.87,50106.501673597726,14.9785,15.0482,14.9785,15.0307,50106.5017
2011-11-25 10:40:00,25.87,25.92,25.86,25.9,83679.88639821483,15.0307,15.0598,15.0249,15.0482,83679.8864
2011-11-25 10:45:00,25.89,25.92,25.85,25.87,78405.51780099401,15.0424,15.0598,15.0191,15.0307,78405.5178
2011-11-25 10:50:00,25.86,25.91,25.82,25.83,74145.4508570849,15.0249,15.054,15.0017,15.0075,74145.4509
2011-11-25 10:55:00,25.83,25.87,25.8,25.83,46657.87605233797,15.0075,15.0307,14.9901,15.0075,46657.8761
2011-11-25 11:00:00,25.84,25.86,25.8,25.84,58930.92605740947,15.0133,15.0249,14.9901,15.0133,58930.9261
2011-11-25 11:05:00,25.84,25.89,25.76,25.8,82158.43391824729,15.0133,15.0424,14.9668,14.9901,82158.4339
2011-11-25 11:10:00,25.8,25.87,25.8,25.84,61466.68019068871,14.9901,15.0307,14.9901,15.0133,61466.6802
2011-11-25 11:15:00,25.83,25.9,25.75,25.87,47063.59671366264,15.0075,15.0482,14.961,15.0307,47063.5967
2011-11-25 11:20:00,25.87,25.9,25.82,25.89,38847.75332183792,15.0307,15.0482,15.0017,15.0424,38847.7533
2011-11-25 11:25:00,25.87,25.88,25.79,25.79,53047.97646820165,15.0307,15.0366,14.9843,14.9843,53047.9765
2011-11-25 11:30:00,25.79,25.86,25.79,25.84,66436.75829191602,14.9843,15.0249,14.9843,15.0133,66436.7583
2011-11-25 11:35:00,25.84,25.84,25.74,25.79,47165.02687899381,15.0133,15.0133,14.9552,14.9843,47165.0269
2011-11-25 11:40:00,25.78,25.8,25.72,25.72,63495.2834973121,14.9785,14.9901,14.9436,14.9436,63495.2835
2011-11-25 11:45:00,25.72,25.73,25.65,25.68,52439.395476214624,14.9436,14.9494,14.9029,14.9204,52439.3955
2011-11-25 11:50:00,25.68,25.69,25.61,25.61,78811.2384623187,14.9204,14.9262,14.8797,14.8797,78811.2385
2011-11-25 11:55:00,25.61,25.64,25.6,25.61,69175.37275585759,14.8797,14.8971,14.8739,14.8797,69175.3728
2011-11-25 12:00:00,25.61,25.68,25.6,25.63,58220.91490009129,14.8797,14.9204,14.8739,14.8913,58220.9149
2011-11-25 12:05:00,25.62,25.65,25.54,25.56,66741.04878790953,14.8855,14.9029,14.839,14.8506,66741.0488
2011-11-25 12:10:00,25.56,25.57,25.52,25.56,42702.09960442236,14.8506,14.8564,14.8274,14.8506,42702.0996
2011-11-25 12:15:00,25.56,25.58,25.52,25.57,44324.98224972107,14.8506,14.8623,14.8274,14.8564,44324.9822
2011-11-25 12:20:00,25.58,25.58,25.52,25.54,46353.58555634446,14.8623,14.8623,14.8274,14.839,46353.5856
2011-11-25 12:25:00,25.54,25.61,25.52,25.61,78202.65747033167,14.839,14.8797,14.8274,14.8797,78202.6575
2011-11-25 12:30:00,25.6,25.63,25.56,25.62,71203.97606248099,14.8739,14.8913,14.8506,14.8855,71203.9761
2011-11-25 12:35:00,25.63,25.64,25.53,25.53,96257.22689927983,14.8913,14.8971,14.8332,14.8332,96257.2269
2011-11-25 12:40:00,25.54,25.56,25.52,25.55,50410.79216959124,14.839,14.8506,14.8274,14.8448,50410.7922
2011-11-25 12:45:00,25.54,25.59,25.54,25.59,86114.2103661629,14.839,14.8681,14.839,14.8681,86114.2104
2011-11-25 12:50:00,25.59,25.72,25.59,25.64,148798.05254082565,14.8681,14.9436,14.8681,14.8971,148798.0525
2011-11-25 12:55:00,25.65,25.65,25.52,25.53,259154.0724211381,14.9029,14.9029,14.8274,14.8332,259154.0724
2011-11-28 09:30:00,26.53,26.54,26.3,26.31,144537.98559691652,15.4142,15.42,15.2806,15.2864,144537.9856
2011-11-28 09:35:00,26.3,26.43,26.23,26.4,64103.86448929912,15.2806,15.3561,15.2399,15.3387,64103.8645
2011-11-28 09:40:00,26.42,26.47,26.37,26.38,41789.22811644183,15.3503,15.3793,15.3212,15.3271,41789.2281
2011-11-28 09:45:00,26.37,26.38,26.25,26.28,44933.563241708085,15.3212,15.3271,15.2515,15.269,44933.5632
2011-11-28 09:50:00,26.26,26.42,26.26,26.35,63292.423166649765,15.2573,15.3503,15.2573,15.3096,63292.4232
2011-11-28 09:55:00,26.37,26.42,26.3,26.39,67451.05994522771,15.3212,15.3503,15.2806,15.3329,67451.0599
2011-11-28 10:00:00,26.39,26.42,26.34,26.35,50005.07150826656,15.3329,15.3503,15.3038,15.3096,50005.0715
2011-11-28 10:05:00,26.35,26.42,26.35,26.4,51323.66365757176,15.3096,15.3503,15.3096,15.3387,51323.6637
2011-11-28 10:10:00,26.41,26.48,26.4,26.44,49295.06035094837,15.3445,15.3852,15.3387,15.3619,49295.0604
2011-11-28 10:15:00,26.44,26.51,26.43,26.51,105690.2322750786,15.3619,15.4026,15.3561,15.4026,105690.2323
2011-11-28 10:20:00,26.52,26.53,26.43,26.45,43310.68059640937,15.4084,15.4142,15.3561,15.3677,43310.6806
2011-11-28 10:25:00,26.45,26.49,26.43,26.44,43614.97109240288,15.3677,15.391,15.3561,15.3619,43614.9711
2011-11-28 10:30:00,26.44,26.49,26.42,26.43,38644.89299117558,15.3619,15.391,15.3503,15.3561,38644.893
2011-11-28 10:35:00,26.43,26.46,26.37,26.37,31240.490922000205,15.3561,15.3735,15.3212,15.3212,31240.4909
2011-11-28 10:40:00,26.37,26.39,26.34,26.38,69885.38391317578,15.3212,15.3329,15.3038,15.3271,69885.3839
2011-11-28 10:45:00,26.38,26.46,26.38,26.43,77999.79713966933,15.3271,15.3735,15.3271,15.3561,77999.7971
2011-11-28 10:50:00,26.44,26.5,26.42,26.48,132163.50542651385,15.3619,15.3968,15.3503,15.3852,132163.5054
2011-11-28 10:55:00,26.47,26.49,26.41,26.41,75159.75251039659,15.3793,15.391,15.3445,15.3445,75159.7525
2011-11-28 11:00:00,26.42,26.5,26.41,26.44,38847.75332183792,15.3503,15.3968,15.3445,15.3619,38847.7533
2011-11-28 11:05:00,26.44,26.45,26.33,26.34,93214.32193934477,15.3619,15.3677,15.298,15.3038,93214.3219
2011-11-28 11:10:00,26.35,26.37,26.32,26.33,26574.703316766405,15.3096,15.3212,15.2922,15.298,26574.7033
2011-11-28 11:15:00,26.33,26.37,26.32,26.35,33471.95455928593,15.298,15.3212,15.2922,15.3096,33471.9546
2011-11-28 11:20:00,26.34,26.39,26.3,26.31,66436.75829191602,15.3038,15.3329,15.2806,15.2864,66436.7583
2011-11-28 11:25:00,26.32,26.41,26.3,26.41,32457.652905974235,15.2922,15.3445,15.2806,15.3445,32457.6529
2011-11-28 11:30:00,26.41,26.46,26.39,26.42,34080.53555127295,15.3445,15.3735,15.3329,15.3503,34080.5356
2011-11-28 11:35:00,26.41,26.41,26.32,26.32,42904.95993508469,15.3445,15.3445,15.2922,15.2922,42904.9599
2011-11-28 11:40:00,26.33,26.35,26.3,26.31,30327.61943401968,15.298,15.3096,15.2806,15.2864,30327.6194
2011-11-28 11:45:00,26.3,26.33,26.28,26.28,25154.68100213004,15.2806,15.298,15.269,15.269,25154.681
2011-11-28 11:50:00,26.29,26.29,26.25,26.27,40267.77563647429,15.2748,15.2748,15.2515,15.2631,40267.7756
2011-11-28 11:55:00,26.28,26.31,26.26,26.27,21706.05538087027,15.269,15.2864,15.2573,15.2631,21706.0554
2011-11-28 12:00:00,26.27,26.3,26.25,26.3,41992.08844710417,15.2631,15.2806,15.2515,15.2806,41992.0884
2011-11-28 12:05:00,26.3,26.34,26.28,26.28,33471.95455928593,15.2806,15.3038,15.269,15.269,33471.9546
2011-11-28 12:10:00,26.29,26.36,26.28,26.34,44527.8425803834,15.2748,15.3154,15.269,15.3038,44527.8426
2011-11-28 12:15:00,26.34,26.37,26.32,26.32,35196.26736991581,15.3038,15.3212,15.2922,15.2922,35196.2674
2011-11-28 12:20:00,26.33,26.34,26.28,26.31,33066.233897961254,15.298,15.3038,15.269,15.2864,33066.2339
2011-11-28 12:25:00,26.31,26.31,26.26,26.27,41586.36778577949,15.2864,15.2864,15.2573,15.2631,41586.3678
2011-11-28 12:30:00,26.27,26.28,26.22,26.24,40977.78679379248,15.2631,15.269,15.2341,15.2457,40977.7868
2011-11-28 12:35:00,26.24,26.24,26.2,26.23,60959.52936403286,15.2457,15.2457,15.2225,15.2399,60959.5294
2011-11-28 12:40:00,26.24,26.24,26.22,26.22,24951.820671467696,15.2457,15.2457,15.2341,15.2341,24951.8207
2011-11-28 12:45:00,26.22,26.23,26.22,26.22,19576.02190891571,15.2341,15.2399,15.2341,15.2341,19576.0219
2011-11-28 12:50:00,26.22,26.22,26.18,26.19,26067.55249011056,15.2341,15.2341,15.2109,15.2167,26067.5525
2011-11-28 12:55:00,26.18,26.19,26.13,26.16,32254.79257531189,15.2109,15.2167,15.1818,15.1992,32254.7926
2011-11-28 13:00:00,26.16,26.19,26.13,26.18,51222.23349224059,15.1992,15.2167,15.1818,15.2109,51222.2335
2011-11-28 13:05:00,26.18,26.23,26.17,26.22,32863.37356729891,15.2109,15.2399,15.205,15.2341,32863.3736
2011-11-28 13:10:00,26.22,26.24,26.21,26.24,16533.116948980627,15.2341,15.2457,15.2283,15.2457,16533.1169
2011-11-28 13:15:00,26.23,26.27,26.22,26.26,39557.7644791561,15.2399,15.2631,15.2341,15.2573,39557.7645
2011-11-28 13:20:00,26.27,26.32,26.25,26.3,42499.23927376002,15.2631,15.2922,15.2515,15.2806,42499.2393
2011-11-28 13:25:00,26.31,26.31,26.28,26.29,16533.116948980627,15.2864,15.2864,15.269,15.2748,16533.1169
2011-11-28 13:30:00,26.3,26.34,26.26,26.26,34181.96571660412,15.2806,15.3038,15.2573,15.2573,34181.9657
2011-11-28 13:35:00,26.27,26.28,26.23,26.26,37022.010345876864,15.2631,15.269,15.2399,15.2573,37022.0103
2011-11-28 13:40:00,26.26,26.29,26.25,26.28,22213.20620752612,15.2573,15.2748,15.2515,15.269,22213.2062
2011-11-28 13:45:00,26.29,26.3,26.26,26.27,37833.45166852622,15.2748,15.2806,15.2573,15.2631,37833.4517
2011-11-28 13:50:00,26.28,26.31,26.22,26.26,37833.45166852622,15.269,15.2864,15.2341,15.2573,37833.4517
2011-11-28 13:55:00,26.25,26.26,26.22,26.22,83375.59590222132,15.2515,15.2573,15.2341,15.2341,83375.5959
2011-11-28 14:00:00,26.22,26.27,26.22,26.27,52946.54630287048,15.2341,15.2631,15.2341,15.2631,52946.5463
2011-11-28 14:05:00,26.26,26.29,26.23,26.26,43817.83142306522,15.2573,15.2748,15.2399,15.2573,43817.8314
2011-11-28 14:10:00,26.27,26.31,26.25,26.28,26270.412820772897,15.2631,15.2864,15.2515,15.269,26270.4128
2011-11-28 14:15:00,26.28,26.31,26.27,26.27,22720.357034181965,15.269,15.2864,15.2631,15.2631,22720.357
2011-11-28 14:20:00,26.28,26.31,26.22,26.23,48990.76985495487,15.269,15.2864,15.2341,15.2399,48990.7699
2011-11-28 14:25:00,26.23,26.25,26.18,26.22,40673.49629779896,15.2399,15.2515,15.2109,15.2341,40673.4963
2011-11-28 14:30:00,26.22,26.22,26.19,26.2,32356.22274064307,15.2341,15.2341,15.2167,15.2225,32356.2227
2011-11-28 14:35:00,26.2,26.23,26.17,26.19,41079.216959123645,15.2225,15.2399,15.205,15.2167,41079.217
2011-11-28 14:40:00,26.19,26.2,26.14,26.16,63596.71366264327,15.2167,15.2225,15.1876,15.1992,63596.7137
2011-11-28 14:45:00,26.15,26.19,26.11,26.12,79419.8194543057,15.1934,15.2167,15.1702,15.176,79419.8195
2011-11-28 14:50:00,26.13,26.13,26.03,26.04,68566.79176387057,15.1818,15.1818,15.1237,15.1295,68566.7918
2011-11-28 14:55:00,26.04,26.07,26.02,26.05,79115.5289583122,15.1295,15.1469,15.1179,15.1353,79115.529
2011-11-28 15:00:00,26.05,26.13,26.05,26.09,43513.540927071714,15.1353,15.1818,15.1353,15.1586,43513.5409
2011-11-28 15:05:00,26.1,26.1,25.94,25.98,87635.66284613044,15.1644,15.1644,15.0714,15.0947,87635.6628
2011-11-28 15:10:00,25.97,26.01,25.94,25.97,47672.17770564966,15.0888,15.1121,15.0714,15.0888,47672.1777
2011-11-28 15:15:00,25.97,25.98,25.86,25.98,168069.78395374786,15.0888,15.0947,15.0249,15.0947,168069.784
2011-11-28 15:20:00,25.98,26.05,25.92,26.01,81549.85292626027,15.0947,15.1353,15.0598,15.1121,81549.8529
2011-11-28 15:25:00,26.01,26.02,25.95,25.95,69479.6632518511,15.1121,15.1179,15.0772,15.0772,69479.6633
2011-11-28 15:30:00,25.95,26.02,25.93,25.95,109544.57855766304,15.0772,15.1179,15.0656,15.0772,109544.5786
2011-11-28 15:35:00,25.95,26.04,25.94,25.98,84187.03722487067,15.0772,15.1295,15.0714,15.0947,84187.0372
2011-11-28 15:40:00,25.98,25.99,25.92,25.97,173039.86205497515,15.0947,15.1005,15.0598,15.0888,173039.8621
2011-11-28 15:45:00,25.96,25.96,25.89,25.92,175981.33684957906,15.083,15.083,15.0424,15.0598,175981.3368
2011-11-28 15:50:00,25.93,25.97,25.9,25.94,148493.76204483214,15.0656,15.0888,15.0482,15.0714,148493.762
2011-11-28 15:55:00,25.94,26.14,25.94,26.14,336849.57906481385,15.0714,15.1876,15.0714,15.1876,336849.5791
2011-11-29 09:30:00,26.45,26.45,26.27,26.3,139365.0471650269,15.3677,15.3677,15.2631,15.2806,139365.0472
2011-11-29 09:35:00,26.3,26.36,26.3,26.32,55380.87027081855,15.2806,15.3154,15.2806,15.2922,55380.8703
2011-11-29 09:40:00,26.32,26.51,26.3,26.48,43209.2504310782,15.2922,15.4026,15.2806,15.3852,43209.2504
2011-11-29 09:45:00,26.48,26.51,26.42,26.5,47266.45704432498,15.3852,15.4026,15.3503,15.3968,47266.457
2011-11-29 09:50:00,26.51,26.69,26.48,26.65,89258.54549142915,15.4026,15.5072,15.3852,15.4839,89258.5455
2011-11-29 09:55:00,26.64,26.68,26.57,26.65,96561.51739527336,15.4781,15.5014,15.4375,15.4839,96561.5174
2011-11-29 10:00:00,26.65,26.78,26.63,26.66,230550.76579774823,15.4839,15.5595,15.4723,15.4897,230550.7658
2011-11-29 10:05:00,26.66,26.73,26.55,26.61,111370.3215336241,15.4897,15.5304,15.4258,15.4607,111370.3215
2011-11-29 10:10:00,26.62,26.66,26.6,26.61,71305.40622781216,15.4665,15.4897,15.4549,15.4607,71305.4062
2011-11-29 10:15:00,26.62,26.67,26.58,26.62,94735.7744193123,15.4665,15.4956,15.4433,15.4665,94735.7744
2011-11-29 10:20:00,26.63,26.7,26.62,26.67,55786.59093214322,15.4723,15.513,15.4665,15.4956,55786.5909
2011-11-29 10:25:00,26.66,26.7,26.65,26.69,35297.69753524698,15.4897,15.513,15.4839,15.5072,35297.6975
2011-11-29 10:30:00,26.69,26.75,26.69,26.75,124860.53352266963,15.5072,15.542,15.5072,15.542,124860.5335
2011-11-29 10:35:00,26.74,26.79,26.71,26.79,75869.76366771478,15.5362,15.5653,15.5188,15.5653,75869.7637
2011-11-29 10:40:00,26.79,26.83,26.76,26.79,72015.41738513033,15.5653,15.5885,15.5478,15.5653,72015.4174
2011-11-29 10:45:00,26.79,26.79,26.73,26.73,126179.12567197483,15.5653,15.5653,15.5304,15.5304,126179.1257
2011-11-29 10:50:00,26.73,26.8,26.72,26.73,42803.52976975353,15.5304,15.5711,15.5246,15.5304,42803.5298
2011-11-29 10:55:00,26.74,26.77,26.69,26.75,34283.395881935285,15.5362,15.5537,15.5072,15.542,34283.3959
2011-11-29 11:00:00,26.75,26.77,26.67,26.67,30733.34009534436,15.542,15.5537,15.4956,15.4956,30733.3401
2011-11-29 11:05:00,26.66,26.67,26.57,26.6,26168.982655441727,15.4897,15.4956,15.4375,15.4549,26168.9827
2011-11-29 11:10:00,26.61,26.67,26.6,26.63,20184.60290090273,15.4607,15.4956,15.4549,15.4723,20184.6029
2011-11-29 11:15:00,26.63,26.68,26.63,26.67,19373.161578253374,15.4723,15.5014,15.4723,15.4956,19373.1616
2011-11-29 11:20:00,26.67,26.68,26.58,26.58,27183.284308753424,15.4956,15.5014,15.4433,15.4433,27183.2843
2011-11-29 11:25:00,26.59,26.66,26.58,26.63,32863.37356729891,15.4491,15.4897,15.4433,15.4723,32863.3736
2011-11-29 11:30:00,26.63,26.64,26.57,26.58,106603.10376305912,15.4723,15.4781,15.4375,15.4433,106603.1038
2011-11-29 11:35:00,26.58,26.62,26.58,26.6,42803.52976975353,15.4433,15.4665,15.4433,15.4549,42803.5298
2011-11-29 11:40:00,26.61,26.63,26.49,26.49,29516.17811137032,15.4607,15.4723,15.391,15.391,29516.1781
2011-11-29 11:45:00,26.5,26.54,26.46,26.52,27284.714474084594,15.3968,15.42,15.3735,15.4084,27284.7145
2011-11-29 11:50:00,26.52,26.55,26.46,26.47,22111.77604219495,15.4084,15.4258,15.3735,15.3793,22111.776
2011-11-29 11:55:00,26.46,26.5,26.44,26.5,27386.14463941576,15.3735,15.3968,15.3619,15.3968,27386.1446
2011-11-29 12:00:00,26.5,26.56,26.47,26.53,24951.820671467696,15.3968,15.4316,15.3793,15.4142,24951.8207
2011-11-29 12:05:00,26.54,26.6,26.54,26.58,19474.59174358454,15.42,15.4549,15.42,15.4433,19474.5917
2011-11-29 12:10:00,26.59,26.59,26.56,26.56,17141.697940967642,15.4491,15.4491,15.4316,15.4316,17141.6979
2011-11-29 12:15:00,26.57,26.6,26.52,26.54,37123.44051120804,15.4375,15.4549,15.4084,15.42,37123.4405
2011-11-29 12:20:00,26.55,26.55,26.48,26.48,42499.23927376002,15.4258,15.4258,15.3852,15.3852,42499.2393
2011-11-29 12:25:00,26.49,26.53,26.47,26.52,27183.284308753424,15.391,15.4142,15.3793,15.4084,27183.2843
2011-11-29 12:30:00,26.52,26.52,26.48,26.51,19474.59174358454,15.4084,15.4084,15.3852,15.4026,19474.5917
2011-11-29 12:35:00,26.5,26.52,26.46,26.46,15823.10579166244,15.3968,15.4084,15.3735,15.3735,15823.1058
2011-11-29 12:40:00,26.46,26.5,26.44,26.45,18764.580586266355,15.3735,15.3968,15.3619,15.3677,18764.5806
2011-11-29 12:45:00,26.45,26.47,26.41,26.45,22923.217364844302,15.3677,15.3793,15.3445,15.3677,22923.2174
2011-11-29 12:50:00,26.45,26.47,26.44,26.44,16533.116948980627,15.3677,15.3793,15.3619,15.3619,16533.1169
2011-11-29 12:55:00,26.44,26.5,26.41,26.48,14301.653311694898,15.3619,15.3968,15.3445,15.3852,14301.6533
2011-11-29 13:00:00,26.48,26.48,26.43,26.47,21198.904554214423,15.3852,15.3852,15.3561,15.3793,21198.9046
2011-11-29 13:05:00,26.44,26.45,26.41,26.42,40572.06613246779,15.3619,15.3677,15.3445,15.3503,40572.0661
2011-11-29 13:10:00,26.41,26.47,26.41,26.47,17750.27893295466,15.3445,15.3793,15.3445,15.3793,17750.2789
2011-11-29 13:15:00,26.46,26.49,26.44,26.44,8520.133887818238,15.3735,15.391,15.3619,15.3619,8520.1339
2011-11-29 13:20:00,26.44,26.53,26.43,26.5,23126.077695506643,15.3619,15.4142,15.3561,15.3968,23126.0777
2011-11-29 13:25:00,26.51,26.53,26.47,26.47,16634.547114311797,15.4026,15.4142,15.3793,15.3793,16634.5471
2011-11-29 13:30:00,26.46,26.47,26.4,26.4,38442.03266051324,15.3735,15.3793,15.3387,15.3387,38442.0327
2011-11-29 13:35:00,26.39,26.47,26.38,26.47,54873.71944416269,15.3329,15.3793,15.3271,15.3793,54873.7194
2011-11-29 13:40:00,26.46,26.46,26.4,26.4,8317.273557155899,15.3735,15.3735,15.3387,15.3387,8317.2736
2011-11-29 13:45:00,26.41,26.41,26.34,26.35,26574.703316766405,15.3445,15.3445,15.3038,15.3096,26574.7033
2011-11-29 13:50:00,26.35,26.37,26.28,26.28,35601.98803124049,15.3096,15.3212,15.269,15.269,35601.988
2011-11-29 13:55:00,26.29,26.3,26.25,26.26,34384.826047266455,15.2748,15.2806,15.2515,15.2573,34384.826
2011-11-29 14:00:00,26.25,26.3,26.21,26.3,32457.652905974235,15.2515,15.2806,15.2283,15.2806,32457.6529
2011-11-29 14:05:00,26.29,26.32,26.28,26.28,26574.703316766405,15.2748,15.2922,15.269,15.269,26574.7033
2011-11-29 14:10:00,26.28,26.3,26.22,26.24,26473.27315143524,15.269,15.2806,15.2341,15.2457,26473.2732
2011-11-29 14:15:00,26.25,26.3,26.21,26.3,39557.7644791561,15.2515,15.2806,15.2283,15.2806,39557.7645
2011-11-29 14:20:00,26.29,26.32,26.27,26.32,26473.27315143524,15.2748,15.2922,15.2631,15.2922,26473.2732
2011-11-29 14:25:00,26.32,26.32,26.26,26.26,50816.51283091591,15.2922,15.2922,15.2573,15.2573,50816.5128
2011-11-29 14:30:00,26.26,26.34,26.26,26.33,34790.54670859114,15.2573,15.3038,15.2573,15.298,34790.5467
2011-11-29 14:35:00,26.33,26.35,26.3,26.31,34181.96571660412,15.298,15.3096,15.2806,15.2864,34181.9657
2011-11-29 14:40:00,26.32,26.38,26.31,26.37,17243.128106298813,15.2922,15.3271,15.2864,15.3212,17243.1281
2011-11-29 14:45:00,26.37,26.38,26.32,26.32,19373.161578253374,15.3212,15.3271,15.2922,15.2922,19373.1616
2011-11-29 14:50:00,26.31,26.33,26.27,26.29,51323.66365757176,15.2864,15.298,15.2631,15.2748,51323.6637
2011-11-29 14:55:00,26.28,26.34,26.28,26.3,48077.89836697434,15.269,15.3038,15.269,15.2806,48077.8984
2011-11-29 15:00:00,26.31,26.35,26.31,26.33,33370.524393954765,15.2864,15.3096,15.2864,15.298,33370.5244
2011-11-29 15:05:00,26.33,26.34,26.26,26.27,37326.300841870376,15.298,15.3038,15.2573,15.2631,37326.3008
2011-11-29 15:10:00,26.26,26.35,26.25,26.34,84998.47854752003,15.2573,15.3096,15.2515,15.3038,84998.4785
2011-11-29 15:15:00,26.34,26.44,26.34,26.43,87534.23268079926,15.3038,15.3619,15.3038,15.3561,87534.2327
2011-11-29 15:20:00,26.43,26.43,26.39,26.4,46455.01572167563,15.3561,15.3561,15.3329,15.3387,46455.0157
2011-11-29 15:25:00,26.39,26.41,26.33,26.33,46556.4458870068,15.3329,15.3445,15.298,15.298,46556.4459
2011-11-29 15:30:00,26.34,26.4,26.34,26.38,69175.37275585759,15.3038,15.3387,15.3038,15.3271,69175.3728
2011-11-29 15:35:00,26.39,26.41,26.29,26.31,73638.30003042905,15.3329,15.3445,15.2748,15.2864,73638.3
2011-11-29 15:40:00,26.31,26.35,26.29,26.3,82462.7244142408,15.2864,15.3096,15.2748,15.2806,82462.7244
2011-11-29 15:45:00,26.3,26.37,26.29,26.35,92402.8806166954,15.2806,15.3212,15.2748,15.3096,92402.8806
2011-11-29 15:50:00,26.35,26.35,26.26,26.33,134699.25955979308,15.3096,15.3096,15.2573,15.298,134699.2596
2011-11-29 15:55:00,26.33,26.33,26.28,26.3,186225.7835480272,15.298,15.298,15.269,15.2806,186225.7835
2011-11-30 09:30:00,27.38,27.51,27.35,27.41,98691.55086722792,15.9081,15.9836,15.8906,15.9255,98691.5509
2011-11-30 09:35:00,27.41,27.47,27.34,27.39,60655.23886803936,15.9255,15.9604,15.8848,15.9139,60655.2389
2011-11-30 09:40:00,27.4,27.64,27.39,27.61,85607.05953950706,15.9197,16.0591,15.9139,16.0417,85607.0595
2011-11-30 09:45:00,27.6,27.65,27.53,27.56,81346.99259559793,16.0359,16.0649,15.9952,16.0127,81346.9926
2011-11-30 09:50:00,27.56,27.61,27.47,27.55,65422.45663860432,16.0127,16.0417,15.9604,16.0068,65422.4566
2011-11-30 09:55:00,27.55,27.61,27.54,27.61,40572.06613246779,16.0068,16.0417,16.001,16.0417,40572.0661
2011-11-30 10:00:00,27.61,27.7,27.61,27.67,73131.1492037732,16.0417,16.094,16.0417,16.0766,73131.1492
2011-11-30 10:05:00,27.68,27.68,27.62,27.64,73739.73019576022,16.0824,16.0824,16.0475,16.0591,73739.7302
2011-11-30 10:10:00,27.64,27.67,27.59,27.6,58220.91490009129,16.0591,16.0766,16.0301,16.0359,58220.9149
2011-11-30 10:15:00,27.59,27.62,27.55,27.59,76681.20499036413,16.0301,16.0475,16.0068,16.0301,76681.205
2011-11-30 10:20:00,27.59,27.64,27.59,27.63,31950.50207931839,16.0301,16.0591,16.0301,16.0533,31950.5021
2011-11-30 10:25:00,27.63,27.68,27.61,27.66,51526.5239882341,16.0533,16.0824,16.0417,16.0708,51526.524
2011-11-30 10:30:00,27.64,27.72,27.62,27.71,62379.55167866924,16.0591,16.1056,16.0475,16.0998,62379.5517
2011-11-30 10:35:00,27.71,27.82,27.71,27.81,61365.25002535754,16.0998,16.1637,16.0998,16.1579,61365.25
2011-11-30 10:40:00,27.82,27.85,27.8,27.83,88345.67400344863,16.1637,16.1811,16.1521,16.1695,88345.674
2011-11-30 10:45:00,27.82,27.87,27.82,27.85,65828.177299929,16.1637,16.1928,16.1637,16.1811,65828.1773
2011-11-30 10:50:00,27.85,27.87,27.81,27.86,42904.95993508469,16.1811,16.1928,16.1579,16.187,42904.9599
2011-11-30 10:55:00,27.87,27.9,27.85,27.9,69479.6632518511,16.1928,16.2102,16.1811,16.2102,69479.6633
2011-11-30 11:00:00,27.9,27.9,27.79,27.8,57815.194238766606,16.2102,16.2102,16.1463,16.1521,57815.1942
2011-11-30 11:05:00,27.79,27.84,27.77,27.84,49497.92068161071,16.1463,16.1753,16.1347,16.1753,49497.9207
2011-11-30 11:10:00,27.84,27.85,27.81,27.81,53453.69712952632,16.1753,16.1811,16.1579,16.1579,53453.6971
2011-11-30 11:15:00,27.81,27.83,27.72,27.74,55076.57977482503,16.1579,16.1695,16.1056,16.1172,55076.5798
2011-11-30 11:20:00,27.73,27.73,27.63,27.64,76985.49548635764,16.1114,16.1114,16.0533,16.0591,76985.4955
2011-11-30 11:25:00,27.64,27.73,27.62,27.73,125063.39385333196,16.0591,16.1114,16.0475,16.1114,125063.3939
2011-11-30 11:30:00,27.72,27.8,27.72,27.8,41890.658281773,16.1056,16.1521,16.1056,16.1521,41890.6583
2011-11-30 11:35:00,27.79,27.84,27.78,27.83,45643.57439902627,16.1463,16.1753,16.1405,16.1695,45643.5744
2011-11-30 11:40:00,27.84,27.86,27.77,27.78,33979.10538594178,16.1753,16.187,16.1347,16.1405,33979.1054
2011-11-30 11:45:00,27.78,27.81,27.77,27.77,21706.05538087027,16.1405,16.1579,16.1347,16.1347,21706.0554
2011-11-30 11:50:00,27.77,27.79,27.74,27.75,44527.8425803834,16.1347,16.1463,16.1172,16.123,44527.8426
2011-11-30 11:55:00,27.75,27.76,27.72,27.73,48179.32853230551,16.123,16.1289,16.1056,16.1114,48179.3285
2011-11-30 12:00:00,27.74,27.76,27.73,27.75,54772.28927883152,16.1172,16.1289,16.1114,16.123,54772.2893
2011-11-30 12:05:00,27.75,27.76,27.71,27.71,48280.75869763668,16.123,16.1289,16.0998,16.0998,48280.7587
2011-11-30 12:10:00,27.71,27.73,27.7,27.71,45136.423572370426,16.0998,16.1114,16.094,16.0998,45136.4236
2011-11-30 12:15:00,27.71,27.77,27.71,27.76,34689.11654325997,16.0998,16.1347,16.0998,16.1289,34689.1165
2011-11-30 12:20:00,27.76,27.8,27.75,27.78,45542.1442336951,16.1289,16.1521,16.123,16.1405,45542.1442
2011-11-30 12:25:00,27.79,27.8,27.78,27.79,18561.720255604017,16.1463,16.1521,16.1405,16.1463,18561.7203
2011-11-30 12:30:00,27.78,27.8,27.77,27.77,25864.69215944822,16.1405,16.1521,16.1347,16.1347,25864.6922
2011-11-30 12:35:00,27.77,27.77,27.74,27.74,31240.490922000205,16.1347,16.1347,16.1172,16.1172,31240.4909
2011-11-30 12:40:00,27.73,27.73,27.65,27.65,41484.93762044832,16.1114,16.1114,16.0649,16.0649,41484.9376
2011-11-30 12:45:00,27.65,27.67,27.65,27.65,17547.41860229232,16.0649,16.0766,16.0649,16.0649,17547.4186
2011-11-30 12:50:00,27.65,27.74,27.65,27.73,38949.18348716908,16.0649,16.1172,16.0649,16.1114,38949.1835
2011-11-30 12:55:00,27.74,27.74,27.71,27.74,27386.14463941576,16.1172,16.1172,16.0998,16.1172,27386.1446
2011-11-30 13:00:00,27.74,27.8,27.74,27.76,25661.83182878588,16.1172,16.1521,16.1172,16.1289,25661.8318
2011-11-30 13:05:00,27.77,27.77,27.73,27.74,15620.245461000102,16.1347,16.1347,16.1114,16.1172,15620.2455
2011-11-30 13:10:00,27.73,27.74,27.69,27.7,40572.06613246779,16.1114,16.1172,16.0882,16.094,40572.0661
2011-11-30 13:15:00,27.7,27.71,27.66,27.67,32153.362409980728,16.094,16.0998,16.0708,16.0766,32153.3624
2011-11-30 13:20:00,27.68,27.69,27.66,27.67,15315.954965006593,16.0824,16.0882,16.0708,16.0766,15315.955
2011-11-30 13:25:00,27.66,27.67,27.64,27.65,15620.245461000102,16.0708,16.0766,16.0591,16.0649,15620.2455
2011-11-30 13:30:00,27.65,27.66,27.62,27.64,63190.9930013186,16.0649,16.0708,16.0475,16.0591,63190.993
2011-11-30 13:35:00,27.65,27.67,27.65,27.65,12881.630997058524,16.0649,16.0766,16.0649,16.0649,12881.631
2011-11-30 13:40:00,27.64,27.64,27.62,27.62,29313.31778070798,16.0591,16.0591,16.0475,16.0475,29313.3178
2011-11-30 13:45:00,27.62,27.65,27.62,27.64,28501.87645805863,16.0475,16.0649,16.0475,16.0591,28501.8765
2011-11-30 13:50:00,27.64,27.64,27.6,27.62,86114.2103661629,16.0591,16.0591,16.0359,16.0475,86114.2104
2011-11-30 13:55:00,27.62,27.62,27.57,27.61,56598.032254792575,16.0475,16.0475,16.0185,16.0417,56598.0323
2011-11-30 14:00:00,27.61,27.66,27.59,27.64,33674.81488994827,16.0417,16.0708,16.0301,16.0591,33674.8149
2011-11-30 14:05:00,27.63,27.68,27.6,27.61,43513.540927071714,16.0533,16.0824,16.0359,16.0417,43513.5409
2011-11-30 14:10:00,27.61,27.62,27.59,27.62,41687.79795111066,16.0417,16.0475,16.0301,16.0475,41687.798
2011-11-30 14:15:00,27.62,27.64,27.6,27.6,38036.31199918856,16.0475,16.0591,16.0359,16.0359,38036.312
2011-11-30 14:20:00,27.6,27.62,27.57,27.57,65726.74713459783,16.0359,16.0475,16.0185,16.0185,65726.7471
2011-11-30 14:25:00,27.57,27.58,27.49,27.5,114717.51698955268,16.0185,16.0243,15.972,15.9778,114717.517
2011-11-30 14:30:00,27.5,27.56,27.47,27.54,61466.68019068871,15.9778,16.0127,15.9604,16.001,61466.6802
2011-11-30 14:35:00,27.55,27.58,27.54,27.54,41484.93762044832,16.0068,16.0243,16.001,16.001,41484.9376
2011-11-30 14:40:00,27.54,27.56,27.52,27.52,36819.15001521452,16.001,16.0127,15.9894,15.9894,36819.15
2011-11-30 14:45:00,27.53,27.53,27.41,27.41,50410.79216959124,15.9952,15.9952,15.9255,15.9255,50410.7922
2011-11-30 14:50:00,27.41,27.45,27.41,27.45,66132.46779592251,15.9255,15.9487,15.9255,15.9487,66132.4678
2011-11-30 14:55:00,27.44,27.47,27.41,27.47,77188.35581701998,15.9429,15.9604,15.9255,15.9604,77188.3558
2011-11-30 15:00:00,27.48,27.51,27.47,27.5,72421.13804645502,15.9662,15.9836,15.9604,15.9778,72421.138
2011-11-30 15:05:00,27.5,27.55,27.48,27.55,93112.8917740136,15.9778,16.0068,15.9662,16.0068,93112.8918
2011-11-30 15:10:00,27.56,27.62,27.55,27.58,58728.06572674713,16.0127,16.0475,16.0068,16.0243,58728.0657
2011-11-30 15:15:00,27.57,27.58,27.54,27.58,60959.52936403286,16.0185,16.0243,16.001,16.0243,60959.5294
2011-11-30 15:20:00,27.58,27.63,27.58,27.58,95040.06491530582,16.0243,16.0533,16.0243,16.0243,95040.0649
2011-11-30 15:25:00,27.58,27.65,27.58,27.65,127294.85749061772,16.0243,16.0649,16.0243,16.0649,127294.8575
2011-11-30 15:30:00,27.64,27.7,27.63,27.68,135003.5500557866,16.0591,16.094,16.0533,16.0824,135003.5501
2011-11-30 15:35:00,27.67,27.71,27.64,27.7,114920.37732021503,16.0766,16.0998,16.0591,16.094,114920.3773
2011-11-30 15:40:00,27.7,27.87,27.69,27.83,187544.3756973324,16.094,16.1928,16.0882,16.1695,187544.3757
2011-11-30 15:45:00,27.83,27.87,27.82,27.86,212800.4868647936,16.1695,16.1928,16.1637,16.187,212800.4869
2011-11-30 15:50:00,27.86,27.96,27.86,27.95,242620.95547215745,16.187,16.2451,16.187,16.2392,242620.9555
2011-11-30 15:55:00,27.95,28.02,27.93,27.95,476316.0563951719,16.2392,16.2799,16.2276,16.2392,476316.0564
2011-12-01 09:30:00,27.85,27.85,27.66,27.67,158332.48808195558,16.1811,16.1811,16.0708,16.0766,158332.4881
2011-12-01 09:35:00,27.67,27.7,27.55,27.57,51019.37316157825,16.0766,16.094,16.0068,16.0185,51019.3732
2011-12-01 09:40:00,27.57,27.77,27.57,27.74,63292.423166649765,16.0185,16.1347,16.0185,16.1172,63292.4232
2011-12-01 09:45:00,27.73,27.77,27.65,27.75,70696.82523582513,16.1114,16.1347,16.0649,16.123,70696.8252
2011-12-01 09:50:00,27.74,27.77,27.73,27.77,41282.07728978599,16.1172,16.1347,16.1114,16.1347,41282.0773
2011-12-01 09:55:00,27.77,27.86,27.74,27.85,46455.01572167563,16.1347,16.187,16.1172,16.1811,46455.0157
2011-12-01 10:00:00,27.85,27.93,27.79,27.89,128917.74013591642,16.1811,16.2276,16.1463,16.2044,128917.7401
2011-12-01 10:05:00,27.9,27.91,27.82,27.85,89055.6851607668,16.2102,16.216,16.1637,16.1811,89055.6852
2011-12-01 10:10:00,27.86,27.87,27.73,27.73,52642.255806876965,16.187,16.1928,16.1114,16.1114,52642.2558
2011-12-01 10:15:00,27.73,27.73,27.63,27.63,51323.66365757176,16.1114,16.1114,16.0533,16.0533,51323.6637
2011-12-01 10:20:00,27.63,27.63,27.58,27.61,39862.05497514961,16.0533,16.0533,16.0243,16.0417,39862.055
2011-12-01 10:25:00,27.61,27.67,27.61,27.63,31037.630591337864,16.0417,16.0766,16.0417,16.0533,31037.6306
2011-12-01 10:30:00,27.62,27.64,27.55,27.62,51932.24464955878,16.0475,16.0591,16.0068,16.0475,51932.2446
2011-12-01 10:35:00,27.62,27.62,27.49,27.5,56090.88142813673,16.0475,16.0475,15.972,15.9778,56090.8814
2011-12-01 10:40:00,27.49,27.49,27.43,27.47,43006.39010041586,15.972,15.972,15.9371,15.9604,43006.3901
2011-12-01 10:45:00,27.48,27.49,27.44,27.44,54467.99878283802,15.9662,15.972,15.9429,15.9429,54467.9988
2011-12-01 10:50:00,27.44,27.5,27.42,27.43,48382.18886296784,15.9429,15.9778,15.9313,15.9371,48382.1889
2011-12-01 10:55:00,27.42,27.43,27.35,27.37,52439.395476214624,15.9313,15.9371,15.8906,15.9023,52439.3955
2011-12-01 11:00:00,27.37,27.38,27.34,27.36,42093.518612435335,15.9023,15.9081,15.8848,15.8964,42093.5186
2011-12-01 11:05:00,27.36,27.4,27.34,27.36,85201.33887818237,15.8964,15.9197,15.8848,15.8964,85201.3389
2011-12-01 11:10:00,27.36,27.37,27.24,27.24,90069.98681407851,15.8964,15.9023,15.8267,15.8267,90069.9868
2011-12-01 11:15:00,27.25,27.26,27.23,27.25,89157.11532609798,15.8325,15.8383,15.8209,15.8325,89157.1153
2011-12-01 11:20:00,27.25,27.28,27.24,27.27,47165.02687899381,15.8325,15.85,15.8267,15.8442,47165.0269
2011-12-01 11:25:00,27.27,27.29,27.25,27.25,80129.8306116239,15.8442,15.8558,15.8325,15.8325,80129.8306
2011-12-01 11:30:00,27.25,27.26,27.21,27.25,60452.378537377015,15.8325,15.8383,15.8093,15.8325,60452.3785
2011-12-01 11:35:00,27.24,27.25,27.17,27.25,49903.64134293539,15.8267,15.8325,15.7861,15.8325,49903.6413
2011-12-01 11:40:00,27.24,27.28,27.23,27.26,53656.55746018866,15.8267,15.85,15.8209,15.8383,53656.5575
2011-12-01 11:45:00,27.25,27.27,27.2,27.22,45745.00456435744,15.8325,15.8442,15.8035,15.8151,45745.0046
2011-12-01 11:50:00,27.23,27.31,27.23,27.3,63190.9930013186,15.8209,15.8674,15.8209,15.8616,63190.993
2011-12-01 11:55:00,27.31,27.33,27.28,27.33,53960.847956182166,15.8674,15.879,15.85,15.879,53960.848
2011-12-01 12:00:00,27.32,27.33,27.29,27.3,45542.1442336951,15.8732,15.879,15.8558,15.8616,45542.1442
2011-12-01 12:05:00,27.3,27.36,27.29,27.35,69783.95374784461,15.8616,15.8964,15.8558,15.8906,69783.9537
2011-12-01 12:10:00,27.36,27.38,27.34,27.35,28197.58596206512,15.8964,15.9081,15.8848,15.8906,28197.586
2011-12-01 12:15:00,27.35,27.36,27.33,27.34,22821.78719951313,15.8906,15.8964,15.879,15.8848,22821.7872
2011-12-01 12:20:00,27.34,27.41,27.32,27.41,34283.395881935285,15.8848,15.9255,15.8732,15.9255,34283.3959
2011-12-01 12:25:00,27.4,27.43,27.4,27.42,20590.323562227408,15.9197,15.9371,15.9197,15.9313,20590.3236
2011-12-01 12:30:00,27.42,27.48,27.41,27.47,37427.73100720154,15.9313,15.9662,15.9255,15.9604,37427.731
2011-12-01 12:35:00,27.48,27.49,27.39,27.4,36920.580180545694,15.9662,15.972,15.9139,15.9197,36920.5802
2011-12-01 12:40:00,27.41,27.42,27.34,27.35,20488.89339689624,15.9255,15.9313,15.8848,15.8906,20488.8934
2011-12-01 12:45:00,27.35,27.37,27.31,27.34,28603.306623389795,15.8906,15.9023,15.8674,15.8848,28603.3066
2011-12-01 12:50:00,27.33,27.37,27.31,27.35,24038.94918348717,15.879,15.9023,15.8674,15.8906,24038.9492
2011-12-01 12:55:00,27.35,27.35,27.25,27.26,37022.010345876864,15.8906,15.8906,15.8325,15.8383,37022.0103
2011-12-01 13:00:00,27.27,27.33,27.26,27.31,16938.837610305305,15.8442,15.879,15.8383,15.8674,16938.8376
2011-12-01 13:05:00,27.31,27.32,27.27,27.28,13895.93265037022,15.8674,15.8732,15.8442,15.85,13895.9327
2011-12-01 13:10:00,27.27,27.34,27.27,27.34,21097.474388883253,15.8442,15.8848,15.8442,15.8848,21097.4744
2011-12-01 13:15:00,27.33,27.38,27.31,27.37,29617.60827670149,15.879,15.9081,15.8674,15.9023,29617.6083
2011-12-01 13:20:00,27.38,27.4,27.33,27.34,37326.300841870376,15.9081,15.9197,15.879,15.8848,37326.3008
2011-12-01 13:25:00,27.33,27.36,27.33,27.36,35094.83720458464,15.879,15.8964,15.879,15.8964,35094.8372
2011-12-01 13:30:00,27.35,27.41,27.35,27.39,47063.59671366264,15.8906,15.9255,15.8906,15.9139,47063.5967
2011-12-01 13:35:00,27.4,27.43,27.4,27.43,16938.837610305305,15.9197,15.9371,15.9197,15.9371,16938.8376
2011-12-01 13:40:00,27.42,27.52,27.42,27.48,34891.97687392231,15.9313,15.9894,15.9313,15.9662,34891.9769
2011-12-01 13:45:00,27.49,27.51,27.46,27.48,29719.03844203266,15.972,15.9836,15.9546,15.9662,29719.0384
2011-12-01 13:50:00,27.49,27.51,27.47,27.5,43310.68059640937,15.972,15.9836,15.9604,15.9778,43310.6806
2011-12-01 13:55:00,27.5,27.6,27.49,27.57,39659.19464448728,15.9778,16.0359,15.972,16.0185,39659.1946
2011-12-01 14:00:00,27.6,27.62,27.55,27.55,41180.647124454816,16.0359,16.0475,16.0068,16.0068,41180.6471
2011-12-01 14:05:00,27.56,27.57,27.51,27.51,41079.216959123645,16.0127,16.0185,15.9836,15.9836,41079.217
2011-12-01 14:10:00,27.51,27.53,27.46,27.47,34181.96571660412,15.9836,15.9952,15.9546,15.9604,34181.9657
2011-12-01 14:15:00,27.46,27.48,27.43,27.44,38746.32315650675,15.9546,15.9662,15.9371,15.9429,38746.3232
2011-12-01 14:20:00,27.44,27.47,27.44,27.44,25864.69215944822,15.9429,15.9604,15.9429,15.9429,25864.6922
2011-12-01 14:25:00,27.44,27.46,27.44,27.46,18967.440916928696,15.9429,15.9546,15.9429,15.9546,18967.4409
2011-12-01 14:30:00,27.45,27.45,27.39,27.41,31341.92108733137,15.9487,15.9487,15.9139,15.9255,31341.9211
2011-12-01 14:35:00,27.41,27.44,27.4,27.43,14910.234303681917,15.9255,15.9429,15.9197,15.9371,14910.2343
2011-12-01 14:40:00,27.43,27.45,27.41,27.44,38137.742164519725,15.9371,15.9487,15.9255,15.9429,38137.7422
2011-12-01 14:45:00,27.45,27.53,27.45,27.49,41687.79795111066,15.9487,15.9952,15.9487,15.972,41687.798
2011-12-01 14:50:00,27.49,27.5,27.46,27.48,28501.87645805863,15.972,15.9778,15.9546,15.9662,28501.8765
2011-12-01 14:55:00,27.48,27.49,27.42,27.45,42093.518612435335,15.9662,15.972,15.9313,15.9487,42093.5186
2011-12-01 15:00:00,27.44,27.46,27.43,27.43,49396.49051627954,15.9429,15.9546,15.9371,15.9371,49396.4905
2011-12-01 15:05:00,27.44,27.45,27.36,27.37,87229.94218480577,15.9429,15.9487,15.8964,15.9023,87229.9422
2011-12-01 15:10:00,27.37,27.43,27.36,27.41,51019.37316157825,15.9023,15.9371,15.8964,15.9255,51019.3732
2011-12-01 15:15:00,27.41,27.45,27.4,27.41,50816.51283091591,15.9255,15.9487,15.9197,15.9255,50816.5128
2011-12-01 15:20:00,27.42,27.48,27.41,27.48,75058.32234506542,15.9313,15.9662,15.9255,15.9662,75058.3223
2011-12-01 15:25:00,27.49,27.58,27.49,27.58,63393.85333198093,15.972,16.0243,15.972,16.0243,63393.8533
2011-12-01 15:30:00,27.58,27.6,27.54,27.54,96764.37772593569,16.0243,16.0359,16.001,16.001,96764.3777
2011-12-01 15:35:00,27.54,27.59,27.52,27.52,81448.4227609291,16.001,16.0301,15.9894,15.9894,81448.4228
2011-12-01 15:40:00,27.52,27.53,27.48,27.49,102343.03681915002,15.9894,15.9952,15.9662,15.972,102343.0368
2011-12-01 15:45:00,27.49,27.5,27.42,27.45,116238.96946952023,15.972,15.9778,15.9313,15.9487,116238.9695
2011-12-01 15:50:00,27.44,27.46,27.4,27.41,144233.695100923,15.9429,15.9546,15.9197,15.9255,144233.6951
2011-12-01 15:55:00,27.41,27.45,27.39,27.45,195760.21908915712,15.9255,15.9487,15.9139,15.9487,195760.2191
2011-12-02 09:30:00,27.92,28.23,27.91,28.23,195151.6380971701,16.2218,16.4019,16.216,16.4019,195151.6381
2011-12-02 09:35:00,28.22,28.29,28.1,28.27,90171.41697940968,16.3961,16.4368,16.3264,16.4252,90171.417
2011-12-02 09:40:00,28.28,28.28,28.08,28.17,47570.747540318494,16.431,16.431,16.3148,16.3671,47570.7475
2011-12-02 09:45:00,28.17,28.2,28.09,28.13,54772.28927883152,16.3671,16.3845,16.3206,16.3438,54772.2893
2011-12-02 09:50:00,28.13,28.26,28.13,28.25,81854.14342225378,16.3438,16.4194,16.3438,16.4135,81854.1434
2011-12-02 09:55:00,28.26,28.31,28.24,28.29,68059.64093721473,16.4194,16.4484,16.4077,16.4368,68059.6409
2011-12-02 10:00:00,28.29,28.33,28.26,28.3,66639.61862257836,16.4368,16.46,16.4194,16.4426,66639.6186
2011-12-02 10:05:00,28.31,28.32,28.24,28.25,32660.513236636576,16.4484,16.4542,16.4077,16.4135,32660.5132
2011-12-02 10:10:00,28.25,28.36,28.25,28.32,64408.15498529263,16.4135,16.4775,16.4135,16.4542,64408.155
2011-12-02 10:15:00,28.32,28.33,28.29,28.31,28501.87645805863,16.4542,16.46,16.4368,16.4484,28501.8765
2011-12-02 10:20:00,28.31,28.32,28.29,28.3,55076.57977482503,16.4484,16.4542,16.4368,16.4426,55076.5798
2011-12-02 10:25:00,28.3,28.33,28.29,28.32,32964.803732630084,16.4426,16.46,16.4368,16.4542,32964.8037
2011-12-02 10:30:00,28.32,28.35,28.31,28.35,34486.256212597626,16.4542,16.4716,16.4484,16.4716,34486.2562
2011-12-02 10:35:00,28.35,28.46,28.32,28.46,63698.14382797444,16.4716,16.5356,16.4542,16.5356,63698.1438
2011-12-02 10:40:00,28.46,28.46,28.37,28.39,103255.90830713054,16.5356,16.5356,16.4833,16.4949,103255.9083
2011-12-02 10:45:00,28.4,28.42,28.36,28.42,52845.116137539306,16.5007,16.5123,16.4775,16.5123,52845.1161
2011-12-02 10:50:00,28.41,28.49,28.38,28.47,26270.412820772897,16.5065,16.553,16.4891,16.5414,26270.4128
2011-12-02 10:55:00,28.48,28.49,28.38,28.39,49193.6301856172,16.5472,16.553,16.4891,16.4949,49193.6302
2011-12-02 11:00:00,28.38,28.44,28.36,28.37,90779.99797139667,16.4891,16.5239,16.4775,16.4833,90779.998
2011-12-02 11:05:00,28.38,28.41,28.35,28.36,101531.59549650064,16.4891,16.5065,16.4716,16.4775,101531.5955
2011-12-02 11:10:00,28.36,28.38,28.32,28.32,93011.46160868242,16.4775,16.4891,16.4542,16.4542,93011.4616
2011-12-02 11:15:00,28.32,28.35,28.31,28.34,64002.43432396795,16.4542,16.4716,16.4484,16.4658,64002.4343
2011-12-02 11:20:00,28.33,28.35,28.32,28.33,39760.62480981844,16.46,16.4716,16.4542,16.46,39760.6248
2011-12-02 11:25:00,28.33,28.41,28.31,28.4,35399.12770057815,16.46,16.5065,16.4484,16.5007,35399.1277
2011-12-02 11:30:00,28.4,28.45,28.37,28.39,66538.18845724719,16.5007,16.5298,16.4833,16.4949,66538.1885
2011-12-02 11:35:00,28.38,28.39,28.33,28.38,31950.50207931839,16.4891,16.4949,16.46,16.4891,31950.5021
2011-12-02 11:40:00,28.37,28.39,28.29,28.29,101734.455827163,16.4833,16.4949,16.4368,16.4368,101734.4558
2011-12-02 11:45:00,28.29,28.33,28.28,28.29,126179.12567197483,16.4368,16.46,16.431,16.4368,126179.1257
2011-12-02 11:50:00,28.28,28.33,28.24,28.33,94431.4839233188,16.431,16.46,16.4077,16.46,94431.4839
2011-12-02 11:55:00,28.34,28.37,28.31,28.31,38543.462825844406,16.4658,16.4833,16.4484,16.4484,38543.4628
2011-12-02 12:00:00,28.32,28.32,28.26,28.27,76579.77482503296,16.4542,16.4542,16.4194,16.4252,76579.7748
2011-12-02 12:05:00,28.27,28.32,28.24,28.24,144537.98559691652,16.4252,16.4542,16.4077,16.4077,144537.9856
2011-12-02 12:10:00,28.24,28.3,28.24,28.25,70696.82523582513,16.4077,16.4426,16.4077,16.4135,70696.8252
2011-12-02 12:15:00,28.24,28.26,28.22,28.26,61466.68019068871,16.4077,16.4194,16.3961,16.4194,61466.6802
2011-12-02 12:20:00,28.27,28.32,28.25,28.31,45237.85373770159,16.4252,16.4542,16.4135,16.4484,45237.8537
2011-12-02 12:25:00,28.31,28.31,28.29,28.29,30631.909930013186,16.4484,16.4484,16.4368,16.4368,30631.9099
2011-12-02 12:30:00,28.29,28.32,28.28,28.32,62075.26118267573,16.4368,16.4542,16.431,16.4542,62075.2612
2011-12-02 12:35:00,28.32,28.34,28.3,28.34,42600.66943909119,16.4542,16.4658,16.4426,16.4658,42600.6694
2011-12-02 12:40:00,28.34,28.35,28.29,28.3,37732.02150319505,16.4658,16.4716,16.4368,16.4426,37732.0215
2011-12-02 12:45:00,28.3,28.36,28.29,28.33,39050.61365250025,16.4426,16.4775,16.4368,16.46,39050.6137
2011-12-02 12:50:00,28.32,28.36,28.32,28.35,33471.95455928593,16.4542,16.4775,16.4542,16.4716,33471.9546
2011-12-02 12:55:00,28.36,28.37,28.33,28.33,34080.53555127295,16.4775,16.4833,16.46,16.46,34080.5356
2011-12-02 13:00:00,28.33,28.33,28.29,28.29,24748.960340805355,16.46,16.46,16.4368,16.4368,24748.9603
2011-12-02 13:05:00,28.29,28.32,28.29,28.29,39963.48514048078,16.4368,16.4542,16.4368,16.4368,39963.4851
2011-12-02 13:10:00,28.29,28.31,28.29,28.3,42296.37894309768,16.4368,16.4484,16.4368,16.4426,42296.3789
2011-12-02 13:15:00,28.29,28.33,28.29,28.33,39862.05497514961,16.4368,16.46,16.4368,16.46,39862.055
2011-12-02 13:20:00,28.33,28.35,28.31,28.31,57612.33390810427,16.46,16.4716,16.4484,16.4484,57612.3339
2011-12-02 13:25:00,28.3,28.31,28.27,28.28,44324.98224972107,16.4426,16.4484,16.4252,16.431,44324.9822
2011-12-02 13:30:00,28.28,28.28,28.22,28.22,41789.22811644183,16.431,16.431,16.3961,16.3961,41789.2281
2011-12-02 13:35:00,28.22,28.23,28.19,28.19,23836.08885282483,16.3961,16.4019,16.3787,16.3787,23836.0889
2011-12-02 13:40:00,28.2,28.23,28.19,28.22,52439.395476214624,16.3845,16.4019,16.3787,16.3961,52439.3955
2011-12-02 13:45:00,28.23,28.33,28.23,28.29,77898.36697433816,16.4019,16.46,16.4019,16.4368,77898.367
2011-12-02 13:50:00,28.3,28.32,28.29,28.31,65118.16614261081,16.4426,16.4542,16.4368,16.4484,65118.1661
2011-12-02 13:55:00,28.31,28.35,28.3,28.33,26371.842986104068,16.4484,16.4716,16.4426,16.46,26371.843
2011-12-02 14:00:00,28.34,28.35,28.28,28.28,44527.8425803834,16.4658,16.4716,16.431,16.431,44527.8426
2011-12-02 14:05:00,28.27,28.35,28.26,28.34,120600.46657876052,16.4252,16.4716,16.4194,16.4658,120600.4666
2011-12-02 14:10:00,28.34,28.34,28.29,28.32,39963.48514048078,16.4658,16.4658,16.4368,16.4542,39963.4851
2011-12-02 14:15:00,28.31,28.37,28.31,28.35,52439.395476214624,16.4484,16.4833,16.4484,16.4716,52439.3955
2011-12-02 14:20:00,28.36,28.39,28.32,28.37,44426.41241505224,16.4775,16.4949,16.4542,16.4833,44426.4124
2011-12-02 14:25:00,28.38,28.4,28.36,28.36,28197.58596206512,16.4891,16.5007,16.4775,16.4775,28197.586
2011-12-02 14:30:00,28.36,28.36,28.28,28.29,50917.94299624708,16.4775,16.4775,16.431,16.4368,50917.943
2011-12-02 14:35:00,28.3,28.3,28.28,28.29,74246.88102241607,16.4426,16.4426,16.431,16.4368,74246.881
2011-12-02 14:40:00,28.3,28.3,28.27,28.28,42904.95993508469,16.4426,16.4426,16.4252,16.431,42904.9599
2011-12-02 14:45:00,28.27,28.3,28.25,28.27,56800.89258545492,16.4252,16.4426,16.4135,16.4252,56800.8926
2011-12-02 14:50:00,28.26,28.3,28.25,28.29,75058.32234506542,16.4194,16.4426,16.4135,16.4368,75058.3223
2011-12-02 14:55:00,28.28,28.3,28.25,28.27,128004.8686479359,16.431,16.4426,16.4135,16.4252,128004.8686
2011-12-02 15:00:00,28.27,28.31,28.24,28.29,77086.92565168881,16.4252,16.4484,16.4077,16.4368,77086.9257
2011-12-02 15:05:00,28.29,28.3,28.24,28.25,97271.52855259154,16.4368,16.4426,16.4077,16.4135,97271.5286
2011-12-02 15:10:00,28.25,28.3,28.25,28.29,102343.03681915002,16.4135,16.4426,16.4135,16.4368,102343.0368
2011-12-02 15:15:00,28.29,28.31,28.26,28.27,79926.97028096156,16.4368,16.4484,16.4194,16.4252,79926.9703
2011-12-02 15:20:00,28.27,28.28,28.25,28.27,70798.2554011563,16.4252,16.431,16.4135,16.4252,70798.2554
2011-12-02 15:25:00,28.26,28.32,28.25,28.31,165939.75048179328,16.4194,16.4542,16.4135,16.4484,165939.7505
2011-12-02 15:30:00,28.31,28.36,28.31,28.34,148189.47154883863,16.4484,16.4775,16.4484,16.4658,148189.4715
2011-12-02 15:35:00,28.33,28.38,28.29,28.32,177198.4988335531,16.46,16.4891,16.4368,16.4542,177198.4988
2011-12-02 15:40:00,28.33,28.35,28.32,28.33,147885.18105284512,16.46,16.4716,16.4542,16.46,147885.1811
2011-12-02 15:45:00,28.33,28.34,28.26,28.26,210467.5930621767,16.46,16.4658,16.4194,16.4194,210467.5931
2011-12-02 15:50:00,28.26,28.36,28.26,28.32,293538.8984684045,16.4194,16.4775,16.4194,16.4542,293538.8985
2011-12-02 15:55:00,28.32,28.39,28.32,28.35,537782.7365858606,16.4542,16.4949,16.4542,16.4716,537782.7366
2011-12-05 09:30:00,28.75,28.78,28.6,28.62,127599.14798661122,16.7041,16.7215,16.6169,16.6285,127599.148
2011-12-05 09:35:00,28.66,28.7,28.63,28.63,78202.65747033167,16.6518,16.675,16.6343,16.6343,78202.6575
2011-12-05 09:40:00,28.63,28.65,28.59,28.64,40673.49629779896,16.6343,16.646,16.6111,16.6401,40673.4963
2011-12-05 09:45:00,28.65,28.69,28.62,28.63,54265.13845217568,16.646,16.6692,16.6285,16.6343,54265.1385
2011-12-05 09:50:00,28.63,28.76,28.63,28.74,46455.01572167563,16.6343,16.7099,16.6343,16.6982,46455.0157
2011-12-05 09:55:00,28.75,28.8,28.72,28.75,46860.7363830003,16.7041,16.7331,16.6866,16.7041,46860.7364
2011-12-05 10:00:00,28.74,28.75,28.62,28.68,99604.42235520844,16.6982,16.7041,16.6285,16.6634,99604.4224
2011-12-05 10:05:00,28.68,28.69,28.6,28.67,58220.91490009129,16.6634,16.6692,16.6169,16.6576,58220.9149
2011-12-05 10:10:00,28.68,28.72,28.67,28.69,76376.91449437062,16.6634,16.6866,16.6576,16.6692,76376.9145
2011-12-05 10:15:00,28.7,28.76,28.66,28.75,62075.26118267573,16.675,16.7099,16.6518,16.7041,62075.2612
2011-12-05 10:20:00,28.74,28.8,28.74,28.76,49802.21117760422,16.6982,16.7331,16.6982,16.7099,49802.2112
2011-12-05 10:25:00,28.75,28.85,28.73,28.82,131250.6339385333,16.7041,16.7622,16.6924,16.7447,131250.6339
2011-12-05 10:30:00,28.82,28.84,28.8,28.82,44527.8425803834,16.7447,16.7563,16.7331,16.7447,44527.8426
2011-12-05 10:35:00,28.81,28.83,28.79,28.79,46556.4458870068,16.7389,16.7505,16.7273,16.7273,46556.4459
2011-12-05 10:40:00,28.79,28.84,28.79,28.82,69175.37275585759,16.7273,16.7563,16.7273,16.7447,69175.3728
2011-12-05 10:45:00,28.82,28.85,28.81,28.84,38949.18348716908,16.7447,16.7622,16.7389,16.7563,38949.1835
2011-12-05 10:50:00,28.84,28.86,28.82,28.83,33776.24505527944,16.7563,16.768,16.7447,16.7505,33776.2451
2011-12-05 10:55:00,28.84,28.84,28.76,28.76,20083.17273557156,16.7563,16.7563,16.7099,16.7099,20083.1727
2011-12-05 11:00:00,28.76,28.77,28.72,28.73,32153.362409980728,16.7099,16.7157,16.6866,16.6924,32153.3624
2011-12-05 11:05:00,28.73,28.73,28.69,28.69,58829.4958920783,16.6924,16.6924,16.6692,16.6692,58829.4959
2011-12-05 11:10:00,28.69,28.69,28.63,28.63,51222.23349224059,16.6692,16.6692,16.6343,16.6343,51222.2335
2011-12-05 11:15:00,28.63,28.64,28.61,28.62,32761.943401967743,16.6343,16.6401,16.6227,16.6285,32761.9434
2011-12-05 11:20:00,28.62,28.62,28.52,28.52,41180.647124454816,16.6285,16.6285,16.5704,16.5704,41180.6471
2011-12-05 11:25:00,28.53,28.56,28.53,28.56,18054.56942894817,16.5762,16.5937,16.5762,16.5937,18054.5694
2011-12-05 11:30:00,28.55,28.56,28.5,28.5,19981.74257024039,16.5879,16.5937,16.5588,16.5588,19981.7426
2011-12-05 11:35:00,28.49,28.53,28.48,28.53,19373.161578253374,16.553,16.5762,16.5472,16.5762,19373.1616
2011-12-05 11:40:00,28.53,28.56,28.52,28.54,22618.926868850795,16.5762,16.5937,16.5704,16.582,22618.9269
2011-12-05 11:45:00,28.54,28.57,28.53,28.56,15924.53595699361,16.582,16.5995,16.5762,16.5937,15924.536
2011-12-05 11:50:00,28.55,28.56,28.51,28.53,21807.48554620144,16.5879,16.5937,16.5646,16.5762,21807.4855
2011-12-05 11:55:00,28.53,28.54,28.5,28.51,15214.524799675424,16.5762,16.582,16.5588,16.5646,15214.5248
2011-12-05 12:00:00,28.51,28.53,28.47,28.47,30023.32893802617,16.5646,16.5762,16.5414,16.5414,30023.3289
2011-12-05 12:05:00,28.47,28.53,28.47,28.48,75464.0430063901,16.5414,16.5762,16.5414,16.5472,75464.043
2011-12-05 12:10:00,28.48,28.48,28.46,28.47,19677.45207424688,16.5472,16.5472,16.5356,16.5414,19677.4521
2011-12-05 12:15:00,28.47,28.5,28.47,28.5,11055.888021097477,16.5414,16.5588,16.5414,16.5588,11055.888
2011-12-05 12:20:00,28.5,28.51,28.48,28.5,38442.03266051324,16.5588,16.5646,16.5472,16.5588,38442.0327
2011-12-05 12:25:00,28.5,28.52,28.49,28.49,23836.08885282483,16.5588,16.5704,16.553,16.553,23836.0889
2011-12-05 12:30:00,28.49,28.55,28.48,28.55,24951.820671467696,16.553,16.5879,16.5472,16.5879,24951.8207
2011-12-05 12:35:00,28.55,28.57,28.53,28.53,20590.323562227408,16.5879,16.5995,16.5762,16.5762,20590.3236
2011-12-05 12:40:00,28.53,28.55,28.52,28.55,14301.653311694898,16.5762,16.5879,16.5704,16.5879,14301.6533
2011-12-05 12:45:00,28.54,28.59,28.54,28.58,27081.854143422253,16.582,16.6111,16.582,16.6053,27081.8541
2011-12-05 12:50:00,28.59,28.61,28.57,28.59,26980.423978091083,16.6111,16.6227,16.5995,16.6111,26980.424
2011-12-05 12:55:00,28.6,28.62,28.57,28.57,15417.385130337763,16.6169,16.6285,16.5995,16.5995,15417.3851
2011-12-05 13:00:00,28.57,28.6,28.57,28.57,26777.563647428746,16.5995,16.6169,16.5995,16.5995,26777.5636
2011-12-05 13:05:00,28.57,28.6,28.57,28.58,21604.6252155391,16.5995,16.6169,16.5995,16.6053,21604.6252
2011-12-05 13:10:00,28.59,28.6,28.57,28.58,14707.373973019576,16.6111,16.6169,16.5995,16.6053,14707.374
2011-12-05 13:15:00,28.58,28.59,28.55,28.56,25458.97149812354,16.6053,16.6111,16.5879,16.5937,25458.9715
2011-12-05 13:20:00,28.56,28.59,28.51,28.52,23734.658687493666,16.5937,16.6111,16.5646,16.5704,23734.6587
2011-12-05 13:25:00,28.52,28.56,28.52,28.55,16735.977279642964,16.5704,16.5937,16.5704,16.5879,16735.9773
2011-12-05 13:30:00,28.55,28.58,28.54,28.58,19474.59174358454,16.5879,16.6053,16.582,16.6053,19474.5917
2011-12-05 13:35:00,28.58,28.62,28.56,28.58,30834.770260675527,16.6053,16.6285,16.5937,16.6053,30834.7703
2011-12-05 13:40:00,28.58,28.58,28.41,28.44,55178.00994015621,16.6053,16.6053,16.5065,16.5239,55178.0099
2011-12-05 13:45:00,28.43,28.48,28.32,28.32,56800.89258545492,16.5181,16.5472,16.4542,16.4542,56800.8926
2011-12-05 13:50:00,28.32,28.38,28.32,28.32,65321.02647327315,16.4542,16.4891,16.4542,16.4542,65321.0265
2011-12-05 13:55:00,28.32,28.4,28.32,28.35,40166.34547114312,16.4542,16.5007,16.4542,16.4716,40166.3455
2011-12-05 14:00:00,28.34,28.34,28.28,28.3,25560.40166345471,16.4658,16.4658,16.431,16.4426,25560.4017
2011-12-05 14:05:00,28.29,28.3,28.17,28.21,44426.41241505224,16.4368,16.4426,16.3671,16.3903,44426.4124
2011-12-05 14:10:00,28.22,28.28,28.21,28.24,42499.23927376002,16.3961,16.431,16.3903,16.4077,42499.2393
2011-12-05 14:15:00,28.23,28.31,28.17,28.29,52135.10498022112,16.4019,16.4484,16.3671,16.4368,52135.105
2011-12-05 14:20:00,28.31,28.32,28.25,28.28,42093.518612435335,16.4484,16.4542,16.4135,16.431,42093.5186
2011-12-05 14:25:00,28.27,28.34,28.24,28.34,67451.05994522771,16.4252,16.4658,16.4077,16.4658,67451.0599
2011-12-05 14:30:00,28.33,28.35,28.29,28.32,54467.99878283802,16.46,16.4716,16.4368,16.4542,54467.9988
2011-12-05 14:35:00,28.32,28.41,28.32,28.39,60553.808702708186,16.4542,16.5065,16.4542,16.4949,60553.8087
2011-12-05 14:40:00,28.39,28.41,28.35,28.36,54062.27812151334,16.4949,16.5065,16.4716,16.4775,54062.2781
2011-12-05 14:45:00,28.36,28.42,28.36,28.41,40470.63596713663,16.4775,16.5123,16.4775,16.5065,40470.636
2011-12-05 14:50:00,28.42,28.45,28.4,28.43,56090.88142813673,16.5123,16.5298,16.5007,16.5181,56090.8814
2011-12-05 14:55:00,28.43,28.55,28.43,28.52,63799.57399330561,16.5181,16.5879,16.5181,16.5704,63799.574
2011-12-05 15:00:00,28.52,28.52,28.46,28.5,68161.0711025459,16.5704,16.5704,16.5356,16.5588,68161.0711
2011-12-05 15:05:00,28.5,28.54,28.32,28.38,184298.6104067349,16.5588,16.582,16.4542,16.4891,184298.6104
2011-12-05 15:10:00,28.37,28.42,28.37,28.37,79521.24961963687,16.4833,16.5123,16.4833,16.4833,79521.2496
2011-12-05 15:15:00,28.38,28.39,28.27,28.37,138350.74551171518,16.4891,16.4949,16.4252,16.4833,138350.7455
2011-12-05 15:20:00,28.37,28.42,28.35,28.41,104168.77979511108,16.4833,16.5123,16.4716,16.5065,104168.7798
2011-12-05 15:25:00,28.41,28.43,28.32,28.32,130033.47195455928,16.5065,16.5181,16.4542,16.4542,130033.472
2011-12-05 15:30:00,28.32,28.42,28.3,28.39,133279.23724515672,16.4542,16.5123,16.4426,16.4949,133279.2372
2011-12-05 15:35:00,28.38,28.4,28.32,28.36,94025.76326199411,16.4891,16.5007,16.4542,16.4775,94025.7633
2011-12-05 15:40:00,28.36,28.42,28.31,28.42,163403.99634851405,16.4775,16.5123,16.4484,16.5123,163403.9963
2011-12-05 15:45:00,28.41,28.52,28.41,28.48,244243.8381174561,16.5065,16.5704,16.5065,16.5472,244243.8381
2011-12-05 15:50:00,28.48,28.62,28.47,28.62,238462.31869357947,16.5472,16.6285,16.5414,16.6285,238462.3187
2011-12-05 15:55:00,28.62,28.66,28.6,28.65,527741.1502180749,16.6285,16.6518,16.6169,16.646,527741.1502
2011-12-06 09:30:00,28.3,28.46,27.82,27.95,245055.27944010549,16.4426,16.5356,16.1637,16.2392,245055.2794
2011-12-06 09:35:00,27.96,28.12,27.95,28.04,93011.46160868242,16.2451,16.338,16.2392,16.2915,93011.4616
2011-12-06 09:40:00,28.05,28.06,27.9,27.93,142002.2314636373,16.2973,16.3032,16.2102,16.2276,142002.2315
2011-12-06 09:45:00,27.92,27.96,27.9,27.91,68363.93143320824,16.2218,16.2451,16.2102,16.216,68363.9314
2011-12-06 09:50:00,27.91,27.95,27.9,27.92,45440.71406836393,16.216,16.2392,16.2102,16.2218,45440.7141
2011-12-06 09:55:00,27.91,28.01,27.91,27.96,132974.9467491632,16.216,16.2741,16.216,16.2451,132974.9467
2011-12-06 10:00:00,27.97,28.03,27.92,27.96,134699.25955979308,16.2509,16.2857,16.2218,16.2451,134699.2596
2011-12-06 10:05:00,27.96,28.04,27.96,28.02,66538.18845724719,16.2451,16.2915,16.2451,16.2799,66538.1885
2011-12-06 10:10:00,28.03,28.09,27.98,28.08,58018.05456942895,16.2857,16.3206,16.2567,16.3148,58018.0546
2011-12-06 10:15:00,28.06,28.09,28.03,28.05,54265.13845217568,16.3032,16.3206,16.2857,16.2973,54265.1385
2011-12-06 10:20:00,28.06,28.17,28.0,28.14,65321.02647327315,16.3032,16.3671,16.2683,16.3496,65321.0265
2011-12-06 10:25:00,28.13,28.17,28.08,28.13,51729.38431889644,16.3438,16.3671,16.3148,16.3438,51729.3843
2011-12-06 10:30:00,28.13,28.22,28.13,28.13,49903.64134293539,16.3438,16.3961,16.3438,16.3438,49903.6413
2011-12-06 10:35:00,28.13,28.14,28.09,28.1,60553.808702708186,16.3438,16.3496,16.3206,16.3264,60553.8087
2011-12-06 10:40:00,28.11,28.11,28.02,28.09,85505.62937417589,16.3322,16.3322,16.2799,16.3206,85505.6294
2011-12-06 10:45:00,28.08,28.17,28.08,28.13,118673.29343746832,16.3148,16.3671,16.3148,16.3438,118673.2934
2011-12-06 10:50:00,28.14,28.18,28.09,28.11,91490.00912871488,16.3496,16.3729,16.3206,16.3322,91490.0091
2011-12-06 10:55:00,28.1,28.13,28.05,28.05,87737.0930114616,16.3264,16.3438,16.2973,16.2973,87737.093
2011-12-06 11:00:00,28.05,28.07,28.03,28.05,82057.00375291612,16.2973,16.309,16.2857,16.2973,82057.0038
2011-12-06 11:05:00,28.04,28.06,27.99,28.0,93822.90293133176,16.2915,16.3032,16.2625,16.2683,93822.9029
2011-12-06 11:10:00,27.99,28.08,27.99,28.06,71102.54589714982,16.2625,16.3148,16.2625,16.3032,71102.5459
2011-12-06 11:15:00,28.06,28.07,27.98,28.01,50309.36200426007,16.3032,16.309,16.2567,16.2741,50309.362
2011-12-06 11:20:00,28.01,28.07,28.0,28.04,40267.77563647429,16.2741,16.309,16.2683,16.2915,40267.7756
2011-12-06 11:25:00,28.04,28.07,28.01,28.04,25053.250836798863,16.2915,16.309,16.2741,16.2915,25053.2508
2011-12-06 11:30:00,28.03,28.05,28.0,28.0,26676.13348209757,16.2857,16.2973,16.2683,16.2683,26676.1335
2011-12-06 11:35:00,28.0,28.01,27.97,28.0,35196.26736991581,16.2683,16.2741,16.2509,16.2683,35196.2674
2011-12-06 11:40:00,27.99,27.99,27.96,27.97,34283.395881935285,16.2625,16.2625,16.2451,16.2509,34283.3959
2011-12-06 11:45:00,27.96,27.97,27.92,27.94,25458.97149812354,16.2451,16.2509,16.2218,16.2334,25458.9715
2011-12-06 11:50:00,27.95,28.0,27.94,28.0,20184.60290090273,16.2392,16.2683,16.2334,16.2683,20184.6029
2011-12-06 11:55:00,28.01,28.07,28.01,28.03,41586.36778577949,16.2741,16.309,16.2741,16.2857,41586.3678
2011-12-06 12:00:00,28.04,28.06,27.99,28.0,44730.702911045744,16.2915,16.3032,16.2625,16.2683,44730.7029
2011-12-06 12:05:00,27.99,28.02,27.97,28.02,46049.29506035095,16.2625,16.2799,16.2509,16.2799,46049.2951
2011-12-06 12:10:00,28.01,28.07,28.01,28.06,28096.15579673395,16.2741,16.309,16.2741,16.3032,28096.1558
2011-12-06 12:15:00,28.06,28.09,28.04,28.04,26878.99381275992,16.3032,16.3206,16.2915,16.2915,26878.9938
2011-12-06 12:20:00,28.05,28.08,28.04,28.07,48382.18886296784,16.2973,16.3148,16.2915,16.309,48382.1889
2011-12-06 12:25:00,28.06,28.08,28.05,28.07,37833.45166852622,16.3032,16.3148,16.2973,16.309,37833.4517
2011-12-06 12:30:00,28.09,28.09,28.03,28.04,19170.30124759104,16.3206,16.3206,16.2857,16.2915,19170.3012
2011-12-06 12:35:00,28.03,28.11,28.01,28.1,30429.04959935085,16.2857,16.3322,16.2741,16.3264,30429.0496
2011-12-06 12:40:00,28.1,28.13,28.06,28.06,63292.423166649765,16.3264,16.3438,16.3032,16.3032,63292.4232
2011-12-06 12:45:00,28.08,28.1,28.08,28.09,16228.826452987118,16.3148,16.3264,16.3148,16.3206,16228.8265
2011-12-06 12:50:00,28.09,28.12,28.07,28.09,21300.3347195456,16.3206,16.338,16.309,16.3206,21300.3347
2011-12-06 12:55:00,28.1,28.14,28.09,28.09,13794.502485039053,16.3264,16.3496,16.3206,16.3206,13794.5025
2011-12-06 13:00:00,28.1,28.11,28.08,28.11,23126.077695506643,16.3264,16.3322,16.3148,16.3322,23126.0777
2011-12-06 13:05:00,28.11,28.12,28.08,28.1,31646.211583324883,16.3322,16.338,16.3148,16.3264,31646.2116
2011-12-06 13:10:00,28.09,28.11,28.05,28.1,26270.412820772897,16.3206,16.3322,16.2973,16.3264,26270.4128
2011-12-06 13:15:00,28.1,28.17,28.1,28.14,22618.926868850795,16.3264,16.3671,16.3264,16.3496,22618.9269
2011-12-06 13:20:00,28.14,28.17,28.11,28.17,28197.58596206512,16.3496,16.3671,16.3322,16.3671,28197.586
2011-12-06 13:25:00,28.16,28.2,28.16,28.19,19271.731412922203,16.3613,16.3845,16.3613,16.3787,19271.7314
2011-12-06 13:30:00,28.19,28.21,28.18,28.2,24140.37934881834,16.3787,16.3903,16.3729,16.3845,24140.3793
2011-12-06 13:35:00,28.19,28.2,28.15,28.18,14200.223146363727,16.3787,16.3845,16.3554,16.3729,14200.2231
2011-12-06 13:40:00,28.18,28.19,28.13,28.13,19981.74257024039,16.3729,16.3787,16.3438,16.3438,19981.7426
2011-12-06 13:45:00,28.13,28.16,28.11,28.12,26270.412820772897,16.3438,16.3613,16.3322,16.338,26270.4128
2011-12-06 13:50:00,28.11,28.17,28.1,28.16,39050.61365250025,16.3322,16.3671,16.3264,16.3613,39050.6137
2011-12-06 13:55:00,28.17,28.19,28.12,28.13,32254.79257531189,16.3671,16.3787,16.338,16.3438,32254.7926
2011-12-06 14:00:00,28.12,28.16,28.08,28.13,61568.11035601988,16.338,16.3613,16.3148,16.3438,61568.1104
2011-12-06 14:05:00,28.13,28.14,28.1,28.11,18967.440916928696,16.3438,16.3496,16.3264,16.3322,18967.4409
2011-12-06 14:10:00,28.11,28.12,28.06,28.11,20184.60290090273,16.3322,16.338,16.3032,16.3322,20184.6029
2011-12-06 14:15:00,28.1,28.17,28.1,28.14,39862.05497514961,16.3264,16.3671,16.3264,16.3496,39862.055
2011-12-06 14:20:00,28.14,28.15,28.08,28.09,37022.010345876864,16.3496,16.3554,16.3148,16.3206,37022.0103
2011-12-06 14:25:00,28.09,28.15,28.09,28.14,36311.99918855868,16.3206,16.3554,16.3206,16.3496,36311.9992
2011-12-06 14:30:00,28.15,28.21,28.14,28.2,35094.83720458464,16.3554,16.3903,16.3496,16.3845,35094.8372
2011-12-06 14:35:00,28.2,28.29,28.16,28.28,58423.77523075363,16.3845,16.4368,16.3613,16.431,58423.7752
2011-12-06 14:40:00,28.28,28.34,28.27,28.33,68871.08225986408,16.431,16.4658,16.4252,16.46,68871.0823
2011-12-06 14:45:00,28.32,28.34,28.31,28.32,61060.95952936403,16.4542,16.4658,16.4484,16.4542,61060.9595
2011-12-06 14:50:00,28.32,28.36,28.29,28.35,54975.14960949386,16.4542,16.4775,16.4368,16.4716,54975.1496
2011-12-06 14:55:00,28.35,28.38,28.33,28.33,28197.58596206512,16.4716,16.4891,16.46,16.46,28197.586
2011-12-06 15:00:00,28.34,28.35,28.32,28.32,58220.91490009129,16.4658,16.4716,16.4542,16.4542,58220.9149
2011-12-06 15:05:00,28.31,28.32,28.28,28.29,44426.41241505224,16.4484,16.4542,16.431,16.4368,44426.4124
2011-12-06 15:10:00,28.29,28.37,28.29,28.34,50005.07150826656,16.4368,16.4833,16.4368,16.4658,50005.0715
2011-12-06 15:15:00,28.34,28.39,28.33,28.35,60452.378537377015,16.4658,16.4949,16.46,16.4716,60452.3785
2011-12-06 15:20:00,28.35,28.38,28.34,28.36,78811.2384623187,16.4716,16.4891,16.4658,16.4775,78811.2385
2011-12-06 15:25:00,28.36,28.38,28.29,28.3,106907.39425905264,16.4775,16.4891,16.4368,16.4426,106907.3943
2011-12-06 15:30:00,28.3,28.33,28.27,28.29,127599.14798661122,16.4426,16.46,16.4252,16.4368,127599.148
2011-12-06 15:35:00,28.29,28.34,28.29,28.32,81245.56243026676,16.4368,16.4658,16.4368,16.4542,81245.5624
2011-12-06 15:40:00,28.32,28.35,28.29,28.31,91794.2996247084,16.4542,16.4716,16.4368,16.4484,91794.2996
2011-12-06 15:45:00,28.31,28.33,28.27,28.3,131453.49426919565,16.4484,16.46,16.4252,16.4426,131453.4943
2011-12-06 15:50:00,28.3,28.31,28.25,28.26,151130.94634344254,16.4426,16.4484,16.4135,16.4194,151130.9463
2011-12-06 15:55:00,28.26,28.27,28.24,28.24,190891.57115326097,16.4194,16.4252,16.4077,16.4077,190891.5712
2011-12-07 09:30:00,28.05,28.06,27.88,27.9,63393.85333198093,16.2973,16.3032,16.1986,16.2102,63393.8533
2011-12-07 09:35:00,27.88,27.89,27.78,27.85,28806.166954052136,16.1986,16.2044,16.1405,16.1811,28806.167
2011-12-07 09:40:00,27.84,27.9,27.81,27.87,34587.6863779288,16.1753,16.2102,16.1579,16.1928,34587.6864
2011-12-07 09:45:00,27.86,27.9,27.8,27.89,36311.99918855868,16.187,16.2102,16.1521,16.2044,36311.9992
2011-12-07 09:50:00,27.89,27.9,27.82,27.85,51729.38431889644,16.2044,16.2102,16.1637,16.1811,51729.3843
2011-12-07 09:55:00,27.86,27.9,27.8,27.84,43412.11076174054,16.187,16.2102,16.1521,16.1753,43412.1108
2011-12-07 10:00:00,27.84,27.85,27.8,27.81,43006.39010041586,16.1753,16.1811,16.1521,16.1579,43006.3901
2011-12-07 10:05:00,27.82,27.83,27.74,27.77,79419.8194543057,16.1637,16.1695,16.1172,16.1347,79419.8195
2011-12-07 10:10:00,27.77,27.86,27.77,27.86,61770.970686682216,16.1347,16.187,16.1347,16.187,61770.9707
2011-12-07 10:15:00,27.86,27.86,27.78,27.79,36007.70869256517,16.187,16.187,16.1405,16.1463,36007.7087
2011-12-07 10:20:00,27.8,27.81,27.73,27.74,32153.362409980728,16.1521,16.1579,16.1114,16.1172,32153.3624
2011-12-07 10:25:00,27.74,27.77,27.71,27.76,40977.78679379248,16.1172,16.1347,16.0998,16.1289,40977.7868
2011-12-07 10:30:00,27.75,27.77,27.67,27.72,46657.87605233797,16.123,16.1347,16.0766,16.1056,46657.8761
2011-12-07 10:35:00,27.72,27.74,27.69,27.74,44020.69175372756,16.1056,16.1172,16.0882,16.1172,44020.6918
2011-12-07 10:40:00,27.74,27.76,27.7,27.75,39456.33431382493,16.1172,16.1289,16.094,16.123,39456.3343
2011-12-07 10:45:00,27.75,27.84,27.74,27.82,35094.83720458464,16.123,16.1753,16.1172,16.1637,35094.8372
2011-12-07 10:50:00,27.83,27.86,27.8,27.8,28299.016127396288,16.1695,16.187,16.1521,16.1521,28299.0161
2011-12-07 10:55:00,27.81,27.82,27.76,27.82,26574.703316766405,16.1579,16.1637,16.1289,16.1637,26574.7033
2011-12-07 11:00:00,27.82,27.85,27.8,27.8,25256.111167461204,16.1637,16.1811,16.1521,16.1521,25256.1112
2011-12-07 11:05:00,27.8,27.88,27.8,27.87,43919.26158839639,16.1521,16.1986,16.1521,16.1928,43919.2616
2011-12-07 11:10:00,27.87,27.89,27.86,27.88,49497.92068161071,16.1928,16.2044,16.187,16.1986,49497.9207
2011-12-07 11:15:00,27.88,27.93,27.86,27.92,103864.48929911756,16.1986,16.2276,16.187,16.2218,103864.4893
2011-12-07 11:20:00,27.91,28.0,27.87,27.95,78405.51780099401,16.216,16.2683,16.1928,16.2392,78405.5178
2011-12-07 11:25:00,27.94,27.98,27.94,27.98,39862.05497514961,16.2334,16.2567,16.2334,16.2567,39862.055
2011-12-07 11:30:00,27.98,28.04,27.96,28.0,51729.38431889644,16.2567,16.2915,16.2451,16.2683,51729.3843
2011-12-07 11:35:00,28.0,28.08,28.0,28.08,60655.23886803936,16.2683,16.3148,16.2683,16.3148,60655.2389
2011-12-07 11:40:00,28.08,28.08,28.03,28.05,103458.76863779288,16.3148,16.3148,16.2857,16.2973,103458.7686
2011-12-07 11:45:00,28.05,28.06,28.01,28.03,73435.4396997667,16.2973,16.3032,16.2741,16.2857,73435.4397
2011-12-07 11:50:00,28.03,28.06,27.97,27.99,37630.59133786388,16.2857,16.3032,16.2509,16.2625,37630.5913
2011-12-07 11:55:00,27.98,28.0,27.95,27.98,95952.93640328634,16.2567,16.2683,16.2392,16.2567,95952.9364
2011-12-07 12:00:00,27.98,28.01,27.96,27.97,40064.91530581195,16.2567,16.2741,16.2451,16.2509,40064.9153
2011-12-07 12:05:00,27.98,28.02,27.98,28.0,19474.59174358454,16.2567,16.2799,16.2567,16.2683,19474.5917
2011-12-07 12:10:00,28.0,28.01,27.95,27.98,14707.373973019576,16.2683,16.2741,16.2392,16.2567,14707.374
2011-12-07 12:15:00,27.99,28.02,27.97,28.01,23734.658687493666,16.2625,16.2799,16.2509,16.2741,23734.6587
2011-12-07 12:20:00,28.01,28.03,27.99,28.0,54163.70828684451,16.2741,16.2857,16.2625,16.2683,54163.7083
2011-12-07 12:25:00,28.01,28.17,28.01,28.16,39659.19464448728,16.2741,16.3671,16.2741,16.3613,39659.1946
2011-12-07 12:30:00,28.14,28.22,28.14,28.21,41992.08844710417,16.3496,16.3961,16.3496,16.3903,41992.0884
2011-12-07 12:35:00,28.22,28.27,28.22,28.26,34993.40703925347,16.3961,16.4252,16.3961,16.4194,34993.407
2011-12-07 12:40:00,28.26,28.27,28.25,28.26,33066.233897961254,16.4194,16.4252,16.4135,16.4194,33066.2339
2011-12-07 12:45:00,28.27,28.28,28.19,28.2,37529.16117253271,16.4252,16.431,16.3787,16.3845,37529.1612
2011-12-07 12:50:00,28.2,28.24,28.18,28.18,16938.837610305305,16.3845,16.4077,16.3729,16.3729,16938.8376
2011-12-07 12:55:00,28.18,28.24,28.18,28.19,17953.139263617,16.3729,16.4077,16.3729,16.3787,17953.1393
2011-12-07 13:00:00,28.2,28.21,28.16,28.16,21503.19505020793,16.3845,16.3903,16.3613,16.3613,21503.1951
2011-12-07 13:05:00,28.17,28.2,28.14,28.14,17547.41860229232,16.3671,16.3845,16.3496,16.3496,17547.4186
2011-12-07 13:10:00,28.13,28.13,28.08,28.1,28400.44629272745,16.3438,16.3438,16.3148,16.3264,28400.4463
2011-12-07 13:15:00,28.1,28.14,28.08,28.13,20488.89339689624,16.3264,16.3496,16.3148,16.3438,20488.8934
2011-12-07 13:20:00,28.13,28.15,28.11,28.14,26676.13348209757,16.3438,16.3554,16.3322,16.3496,26676.1335
2011-12-07 13:25:00,28.13,28.18,28.12,28.16,27690.435135409272,16.3438,16.3729,16.338,16.3613,27690.4351
2011-12-07 13:30:00,28.16,28.17,28.1,28.11,24038.94918348717,16.3613,16.3671,16.3264,16.3322,24038.9492
2011-12-07 13:35:00,28.11,28.14,28.08,28.09,21908.91571153261,16.3322,16.3496,16.3148,16.3206,21908.9157
2011-12-07 13:40:00,28.09,28.09,28.04,28.04,24546.10001014301,16.3206,16.3206,16.2915,16.2915,24546.1
2011-12-07 13:45:00,28.04,28.06,28.01,28.04,44426.41241505224,16.2915,16.3032,16.2741,16.2915,44426.4124
2011-12-07 13:50:00,28.04,28.08,28.04,28.08,29719.03844203266,16.2915,16.3148,16.2915,16.3148,29719.0384
2011-12-07 13:55:00,28.08,28.11,28.07,28.11,18663.150420935188,16.3148,16.3322,16.309,16.3322,18663.1504
2011-12-07 14:00:00,28.1,28.14,28.09,28.11,22010.34587686378,16.3264,16.3496,16.3206,16.3322,22010.3459
2011-12-07 14:05:00,28.11,28.11,28.02,28.05,52540.825641545794,16.3322,16.3322,16.2799,16.2973,52540.8256
2011-12-07 14:10:00,28.04,28.08,28.04,28.05,28501.87645805863,16.2915,16.3148,16.2915,16.2973,28501.8765
2011-12-07 14:15:00,28.05,28.06,28.01,28.02,40470.63596713663,16.2973,16.3032,16.2741,16.2799,40470.636
2011-12-07 14:20:00,28.02,28.08,28.02,28.07,29719.03844203266,16.2799,16.3148,16.2799,16.309,29719.0384
2011-12-07 14:25:00,28.07,28.13,28.05,28.13,25661.83182878588,16.309,16.3438,16.2973,16.3438,25661.8318
2011-12-07 14:30:00,28.13,28.13,28.09,28.11,24546.10001014301,16.3438,16.3438,16.3206,16.3322,24546.1
2011-12-07 14:35:00,28.12,28.12,28.04,28.11,31443.35125266254,16.338,16.338,16.2915,16.3322,31443.3513
2011-12-07 14:40:00,28.11,28.13,28.01,28.04,68161.0711025459,16.3322,16.3438,16.2741,16.2915,68161.0711
2011-12-07 14:45:00,28.04,28.07,27.97,27.99,64408.15498529263,16.2915,16.309,16.2509,16.2625,64408.155
2011-12-07 14:50:00,27.99,28.02,27.97,28.01,47976.46820164317,16.2625,16.2799,16.2509,16.2741,47976.4682
2011-12-07 14:55:00,28.02,28.02,27.95,27.98,26980.423978091083,16.2799,16.2799,16.2392,16.2567,26980.424
2011-12-07 15:00:00,27.99,28.05,27.98,28.03,63089.562835987424,16.2625,16.2973,16.2567,16.2857,63089.5628
2011-12-07 15:05:00,28.03,28.07,28.03,28.03,20184.60290090273,16.2857,16.309,16.2857,16.2857,20184.6029
2011-12-07 15:10:00,28.03,28.04,27.98,28.02,36413.42935388985,16.2857,16.2915,16.2567,16.2799,36413.4294
2011-12-07 15:15:00,28.02,28.15,28.02,28.13,85708.48970483823,16.2799,16.3554,16.2799,16.3438,85708.4897
2011-12-07 15:20:00,28.12,28.21,28.11,28.18,65929.60746526017,16.338,16.3903,16.3322,16.3729,65929.6075
2011-12-07 15:25:00,28.19,28.22,28.17,28.19,55583.73060148088,16.3787,16.3961,16.3671,16.3787,55583.7306
2011-12-07 15:30:00,28.19,28.23,28.15,28.21,59843.79754539,16.3787,16.4019,16.3554,16.3903,59843.7975
2011-12-07 15:35:00,28.21,28.33,28.2,28.33,82158.43391824729,16.3903,16.46,16.3845,16.46,82158.4339
2011-12-07 15:40:00,28.33,28.45,28.32,28.33,146262.2984075464,16.46,16.5298,16.4542,16.46,146262.2984
2011-12-07 15:45:00,28.33,28.35,28.27,28.32,123947.66203468911,16.46,16.4716,16.4252,16.4542,123947.662
2011-12-07 15:50:00,28.32,28.35,28.29,28.32,133076.37691449438,16.4542,16.4716,16.4368,16.4542,133076.3769
2011-12-07 15:55:00,28.32,28.35,28.24,28.28,227710.72116847552,16.4542,16.4716,16.4077,16.431,227710.7212
2011-12-08 09:30:00,27.98,28.04,27.8,27.82,60959.52936403286,16.2567,16.2915,16.1521,16.1637,60959.5294
2011-12-08 09:35:00,27.82,28.0,27.78,27.99,27791.86530074044,16.1637,16.2683,16.1405,16.2625,27791.8653
2011-12-08 09:40:00,27.99,28.0,27.82,27.89,35297.69753524698,16.2625,16.2683,16.1637,16.2044,35297.6975
2011-12-08 09:45:00,27.88,27.93,27.84,27.9,33167.664063292425,16.1986,16.2276,16.1753,16.2102,33167.6641
2011-12-08 09:50:00,27.9,27.98,27.86,27.87,31646.211583324883,16.2102,16.2567,16.187,16.1928,31646.2116
2011-12-08 09:55:00,27.87,27.87,27.83,27.85,15924.53595699361,16.1928,16.1928,16.1695,16.1811,15924.536
2011-12-08 10:00:00,27.84,27.86,27.69,27.69,35703.41819657166,16.1753,16.187,16.0882,16.0882,35703.4182
2011-12-08 10:05:00,27.68,27.73,27.63,27.64,47875.038036312,16.0824,16.1114,16.0533,16.0591,47875.038
2011-12-08 10:10:00,27.63,27.75,27.63,27.72,40064.91530581195,16.0533,16.123,16.0533,16.1056,40064.9153
2011-12-08 10:15:00,27.71,27.72,27.61,27.61,37934.88183385739,16.0998,16.1056,16.0417,16.0417,37934.8818
2011-12-08 10:20:00,27.62,27.65,27.61,27.61,62988.132670656254,16.0475,16.0649,16.0417,16.0417,62988.1327
2011-12-08 10:25:00,27.61,27.65,27.59,27.62,47672.17770564966,16.0417,16.0649,16.0301,16.0475,47672.1777
2011-12-08 10:30:00,27.62,27.74,27.61,27.7,41282.07728978599,16.0475,16.1172,16.0417,16.094,41282.0773
2011-12-08 10:35:00,27.71,27.72,27.65,27.68,18257.42975961051,16.0998,16.1056,16.0649,16.0824,18257.4298
2011-12-08 10:40:00,27.68,27.69,27.63,27.67,18561.720255604017,16.0824,16.0882,16.0533,16.0766,18561.7203
2011-12-08 10:45:00,27.69,27.83,27.66,27.81,183690.029414748,16.0882,16.1695,16.0708,16.1579,183690.0294
2011-12-08 10:50:00,27.81,27.82,27.72,27.74,38847.75332183792,16.1579,16.1637,16.1056,16.1172,38847.7533
2011-12-08 10:55:00,27.75,27.77,27.7,27.7,34587.6863779288,16.123,16.1347,16.094,16.094,34587.6864
2011-12-08 11:00:00,27.69,27.72,27.66,27.69,25763.26199411705,16.0882,16.1056,16.0708,16.0882,25763.262
2011-12-08 11:05:00,27.68,27.74,27.62,27.62,35703.41819657166,16.0824,16.1172,16.0475,16.0475,35703.4182
2011-12-08 11:10:00,27.62,27.65,27.61,27.61,36616.28968455218,16.0475,16.0649,16.0417,16.0417,36616.2897
2011-12-08 11:15:00,27.61,27.62,27.57,27.57,43919.26158839639,16.0417,16.0475,16.0185,16.0185,43919.2616
2011-12-08 11:20:00,27.58,27.67,27.58,27.65,41383.50745511715,16.0243,16.0766,16.0243,16.0649,41383.5075
2011-12-08 11:25:00,27.65,27.66,27.51,27.52,61365.25002535754,16.0649,16.0708,15.9836,15.9894,61365.25
2011-12-08 11:30:00,27.52,27.58,27.51,27.54,37326.300841870376,15.9894,16.0243,15.9836,16.001,37326.3008
2011-12-08 11:35:00,27.54,27.58,27.48,27.51,70798.2554011563,16.001,16.0243,15.9662,15.9836,70798.2554
2011-12-08 11:40:00,27.51,27.56,27.47,27.55,36717.71984988335,15.9836,16.0127,15.9604,16.0068,36717.7198
2011-12-08 11:45:00,27.55,27.6,27.54,27.58,45136.423572370426,16.0068,16.0359,16.001,16.0243,45136.4236
2011-12-08 11:50:00,27.57,27.62,27.54,27.6,62582.41200933157,16.0185,16.0475,16.001,16.0359,62582.412
2011-12-08 11:55:00,27.6,27.61,27.57,27.59,24546.10001014301,16.0359,16.0417,16.0185,16.0301,24546.1
2011-12-08 12:00:00,27.6,27.61,27.54,27.56,58018.05456942895,16.0359,16.0417,16.001,16.0127,58018.0546
2011-12-08 12:05:00,27.57,27.64,27.56,27.62,34891.97687392231,16.0185,16.0591,16.0127,16.0475,34891.9769
2011-12-08 12:10:00,27.64,27.67,27.62,27.67,42600.66943909119,16.0591,16.0766,16.0475,16.0766,42600.6694
2011-12-08 12:15:00,27.66,27.73,27.65,27.72,28907.597119383303,16.0708,16.1114,16.0649,16.1056,28907.5971
2011-12-08 12:20:00,27.72,27.72,27.66,27.66,15518.815295668932,16.1056,16.1056,16.0708,16.0708,15518.8153
2011-12-08 12:25:00,27.65,27.72,27.62,27.64,33370.524393954765,16.0649,16.1056,16.0475,16.0591,33370.5244
2011-12-08 12:30:00,27.64,27.66,27.62,27.64,27183.284308753424,16.0591,16.0708,16.0475,16.0591,27183.2843
2011-12-08 12:35:00,27.64,27.66,27.57,27.57,24343.23967948068,16.0591,16.0708,16.0185,16.0185,24343.2397
2011-12-08 12:40:00,27.58,27.62,27.57,27.58,23126.077695506643,16.0243,16.0475,16.0185,16.0243,23126.0777
2011-12-08 12:45:00,27.59,27.61,27.55,27.6,21198.904554214423,16.0301,16.0417,16.0068,16.0359,21198.9046
2011-12-08 12:50:00,27.6,27.63,27.58,27.6,22213.20620752612,16.0359,16.0533,16.0243,16.0359,22213.2062
2011-12-08 12:55:00,27.6,27.62,27.58,27.59,17851.70909828583,16.0359,16.0475,16.0243,16.0301,17851.7091
2011-12-08 13:00:00,27.59,27.6,27.52,27.52,27081.854143422253,16.0301,16.0359,15.9894,15.9894,27081.8541
2011-12-08 13:05:00,27.51,27.51,27.45,27.49,52845.116137539306,15.9836,15.9836,15.9487,15.972,52845.1161
2011-12-08 13:10:00,27.49,27.5,27.42,27.47,32254.79257531189,15.972,15.9778,15.9313,15.9604,32254.7926
2011-12-08 13:15:00,27.46,27.51,27.41,27.51,21604.6252155391,15.9546,15.9836,15.9255,15.9836,21604.6252
2011-12-08 13:20:00,27.5,27.5,27.43,27.48,23126.077695506643,15.9778,15.9778,15.9371,15.9662,23126.0777
2011-12-08 13:25:00,27.48,27.5,27.47,27.49,20083.17273557156,15.9662,15.9778,15.9604,15.972,20083.1727
2011-12-08 13:30:00,27.49,27.5,27.42,27.43,26067.55249011056,15.972,15.9778,15.9313,15.9371,26067.5525
2011-12-08 13:35:00,27.44,27.47,27.41,27.45,43209.2504310782,15.9429,15.9604,15.9255,15.9487,43209.2504
2011-12-08 13:40:00,27.44,27.5,27.44,27.48,27284.714474084594,15.9429,15.9778,15.9429,15.9662,27284.7145
2011-12-08 13:45:00,27.48,27.5,27.42,27.43,61162.3896946952,15.9662,15.9778,15.9313,15.9371,61162.3897
2011-12-08 13:50:00,27.43,27.46,27.41,27.46,21097.474388883253,15.9371,15.9546,15.9255,15.9546,21097.4744
2011-12-08 13:55:00,27.46,27.52,27.43,27.49,27487.57480474693,15.9546,15.9894,15.9371,15.972,27487.5748
2011-12-08 14:00:00,27.49,27.51,27.43,27.48,35094.83720458464,15.972,15.9836,15.9371,15.9662,35094.8372
2011-12-08 14:05:00,27.48,27.52,27.44,27.51,30023.32893802617,15.9662,15.9894,15.9429,15.9836,30023.3289
2011-12-08 14:10:00,27.52,27.55,27.49,27.54,15823.10579166244,15.9894,16.0068,15.972,16.001,15823.1058
2011-12-08 14:15:00,27.53,27.6,27.52,27.58,20590.323562227408,15.9952,16.0359,15.9894,16.0243,20590.3236
2011-12-08 14:20:00,27.57,27.58,27.51,27.54,21706.05538087027,16.0185,16.0243,15.9836,16.001,21706.0554
2011-12-08 14:25:00,27.53,27.54,27.48,27.52,27994.72563140278,15.9952,16.001,15.9662,15.9894,27994.7256
2011-12-08 14:30:00,27.51,27.58,27.47,27.56,50917.94299624708,15.9836,16.0243,15.9604,16.0127,50917.943
2011-12-08 14:35:00,27.55,27.55,27.47,27.48,28806.166954052136,16.0068,16.0068,15.9604,15.9662,28806.167
2011-12-08 14:40:00,27.47,27.51,27.41,27.45,49802.21117760422,15.9604,15.9836,15.9255,15.9487,49802.2112
2011-12-08 14:45:00,27.45,27.5,27.43,27.48,37427.73100720154,15.9487,15.9778,15.9371,15.9662,37427.731
2011-12-08 14:50:00,27.47,27.49,27.36,27.36,79014.09879298104,15.9604,15.972,15.8964,15.8964,79014.0988
2011-12-08 14:55:00,27.37,27.41,27.37,27.4,68566.79176387057,15.9023,15.9255,15.9023,15.9197,68566.7918
2011-12-08 15:00:00,27.4,27.44,27.4,27.42,63292.423166649765,15.9197,15.9429,15.9197,15.9313,63292.4232
2011-12-08 15:05:00,27.43,27.43,27.37,27.4,44426.41241505224,15.9371,15.9371,15.9023,15.9197,44426.4124
2011-12-08 15:10:00,27.39,27.51,27.38,27.49,89867.12648341617,15.9139,15.9836,15.9081,15.972,89867.1265
2011-12-08 15:15:00,27.49,27.56,27.49,27.56,85607.05953950706,15.972,16.0127,15.972,16.0127,85607.0595
2011-12-08 15:20:00,27.56,27.56,27.49,27.5,55583.73060148088,16.0127,16.0127,15.972,15.9778,55583.7306
2011-12-08 15:25:00,27.49,27.6,27.49,27.54,100314.43351252662,15.972,16.0359,15.972,16.001,100314.4335
2011-12-08 15:30:00,27.54,27.65,27.53,27.62,135612.1310477736,16.001,16.0649,15.9952,16.0475,135612.131
2011-12-08 15:35:00,27.62,27.67,27.54,27.55,162795.41535652702,16.0475,16.0766,16.001,16.0068,162795.4154
2011-12-08 15:40:00,27.55,27.56,27.41,27.45,200628.86702505325,16.0068,16.0127,15.9255,15.9487,200628.867
2011-12-08 15:45:00,27.44,27.46,27.31,27.35,188152.9566893194,15.9429,15.9546,15.8674,15.8906,188152.9567
2011-12-08 15:50:00,27.36,27.38,27.31,27.34,209453.29140886496,15.8964,15.9081,15.8674,15.8848,209453.2914
2011-12-08 15:55:00,27.34,27.35,27.24,27.34,449944.21340906783,15.8848,15.8906,15.8267,15.8848,449944.2134
2011-12-09 09:30:00,27.51,27.69,27.43,27.66,68262.50126787707,15.9836,16.0882,15.9371,16.0708,68262.5013
2011-12-09 09:35:00,27.68,27.71,27.6,27.67,51932.24464955878,16.0824,16.0998,16.0359,16.0766,51932.2446
2011-12-09 09:40:00,27.68,27.74,27.61,27.64,28501.87645805863,16.0824,16.1172,16.0417,16.0591,28501.8765
2011-12-09 09:45:00,27.63,27.75,27.62,27.72,35703.41819657166,16.0533,16.123,16.0475,16.1056,35703.4182
2011-12-09 09:50:00,27.73,27.87,27.73,27.85,46962.16654833147,16.1114,16.1928,16.1114,16.1811,46962.1665
2011-12-09 09:55:00,27.85,27.88,27.74,27.76,46657.87605233797,16.1811,16.1986,16.1172,16.1289,46657.8761
2011-12-09 10:00:00,27.76,27.97,27.75,27.9,95040.06491530582,16.1289,16.2509,16.123,16.2102,95040.0649
2011-12-09 10:05:00,27.89,27.94,27.87,27.91,24444.669844811848,16.2044,16.2334,16.1928,16.216,24444.6698
2011-12-09 10:10:00,27.94,27.96,27.85,27.89,44122.12191905873,16.2334,16.2451,16.1811,16.2044,44122.1219
2011-12-09 10:15:00,27.9,27.91,27.81,27.81,56598.032254792575,16.2102,16.216,16.1579,16.1579,56598.0323
2011-12-09 10:20:00,27.82,27.85,27.75,27.77,61466.68019068871,16.1637,16.1811,16.123,16.1347,61466.6802
2011-12-09 10:25:00,27.78,27.8,27.71,27.8,56293.74175879906,16.1405,16.1521,16.0998,16.1521,56293.7418
2011-12-09 10:30:00,27.79,27.83,27.75,27.81,31139.06075666904,16.1463,16.1695,16.123,16.1579,31139.0608
2011-12-09 10:35:00,27.82,27.83,27.7,27.73,31443.35125266254,16.1637,16.1695,16.094,16.1114,31443.3513
2011-12-09 10:40:00,27.74,27.82,27.69,27.81,50715.08266558475,16.1172,16.1637,16.0882,16.1579,50715.0827
2011-12-09 10:45:00,27.81,27.81,27.73,27.8,36616.28968455218,16.1579,16.1579,16.1114,16.1521,36616.2897
2011-12-09 10:50:00,27.8,27.85,27.72,27.8,74551.17151840958,16.1521,16.1811,16.1056,16.1521,74551.1715
2011-12-09 10:55:00,27.8,27.86,27.79,27.84,45339.28390303276,16.1521,16.187,16.1463,16.1753,45339.2839
2011-12-09 11:00:00,27.84,27.89,27.81,27.84,35500.55786590932,16.1753,16.2044,16.1579,16.1753,35500.5579
2011-12-09 11:05:00,27.84,27.87,27.82,27.87,20996.04422355209,16.1753,16.1928,16.1637,16.1928,20996.0442
2011-12-09 11:10:00,27.87,27.9,27.8,27.85,41282.07728978599,16.1928,16.2102,16.1521,16.1811,41282.0773
2011-12-09 11:15:00,27.85,27.9,27.83,27.9,48382.18886296784,16.1811,16.2102,16.1695,16.2102,48382.1889
2011-12-09 11:20:00,27.9,27.92,27.84,27.89,26371.842986104068,16.2102,16.2218,16.1753,16.2044,26371.843
2011-12-09 11:25:00,27.89,27.9,27.85,27.89,26270.412820772897,16.2044,16.2102,16.1811,16.2044,26270.4128
2011-12-09 11:30:00,27.89,27.94,27.89,27.92,44730.702911045744,16.2044,16.2334,16.2044,16.2218,44730.7029
2011-12-09 11:35:00,27.92,27.92,27.89,27.92,27386.14463941576,16.2218,16.2218,16.2044,16.2218,27386.1446
2011-12-09 11:40:00,27.91,28.0,27.9,27.97,47570.747540318494,16.216,16.2683,16.2102,16.2509,47570.7475
2011-12-09 11:45:00,27.97,27.97,27.86,27.87,52337.965310883454,16.2509,16.2509,16.187,16.1928,52337.9653
2011-12-09 11:50:00,27.87,27.9,27.87,27.89,12577.340501065017,16.1928,16.2102,16.1928,16.2044,12577.3405
2011-12-09 11:55:00,27.89,27.91,27.87,27.87,15315.954965006593,16.2044,16.216,16.1928,16.1928,15315.955
2011-12-09 12:00:00,27.88,27.91,27.84,27.85,25256.111167461204,16.1986,16.216,16.1753,16.1811,25256.1112
2011-12-09 12:05:00,27.86,27.9,27.84,27.89,17648.84876762349,16.187,16.2102,16.1753,16.2044,17648.8488
2011-12-09 12:10:00,27.89,27.93,27.88,27.93,16330.256618318288,16.2044,16.2276,16.1986,16.2276,16330.2566
2011-12-09 12:15:00,27.92,27.97,27.9,27.96,10041.58636778578,16.2218,16.2509,16.2102,16.2451,10041.5864
2011-12-09 12:20:00,27.96,27.97,27.9,27.91,20488.89339689624,16.2451,16.2509,16.2102,16.216,20488.8934
2011-12-09 12:25:00,27.9,27.92,27.86,27.89,12780.200831727356,16.2102,16.2218,16.187,16.2044,12780.2008
2011-12-09 12:30:00,27.89,27.91,27.87,27.9,13185.921493052034,16.2044,16.216,16.1928,16.2102,13185.9215
2011-12-09 12:35:00,27.9,27.95,27.87,27.89,27081.854143422253,16.2102,16.2392,16.1928,16.2044,27081.8541
2011-12-09 12:40:00,27.88,27.95,27.86,27.93,22618.926868850795,16.1986,16.2392,16.187,16.2276,22618.9269
2011-12-09 12:45:00,27.93,27.97,27.93,27.93,19778.88223957805,16.2276,16.2509,16.2276,16.2276,19778.8822
2011-12-09 12:50:00,27.94,27.95,27.9,27.92,25256.111167461204,16.2334,16.2392,16.2102,16.2218,25256.1112
2011-12-09 12:55:00,27.93,27.93,27.88,27.89,15214.524799675424,16.2276,16.2276,16.1986,16.2044,15214.5248
2011-12-09 13:00:00,27.9,27.93,27.87,27.9,11360.178517090982,16.2102,16.2276,16.1928,16.2102,11360.1785
2011-12-09 13:05:00,27.88,27.88,27.84,27.84,21198.904554214423,16.1986,16.1986,16.1753,16.1753,21198.9046
2011-12-09 13:10:00,27.84,27.87,27.83,27.86,19170.30124759104,16.1753,16.1928,16.1695,16.187,19170.3012
2011-12-09 13:15:00,27.86,27.87,27.84,27.86,21300.3347195456,16.187,16.1928,16.1753,16.187,21300.3347
2011-12-09 13:20:00,27.87,27.9,27.86,27.87,12780.200831727356,16.1928,16.2102,16.187,16.1928,12780.2008
2011-12-09 13:25:00,27.87,27.92,27.85,27.88,38137.742164519725,16.1928,16.2218,16.1811,16.1986,38137.7422
2011-12-09 13:30:00,27.89,27.94,27.88,27.91,26676.13348209757,16.2044,16.2334,16.1986,16.216,26676.1335
2011-12-09 13:35:00,27.91,27.91,27.85,27.86,35804.84836190283,16.216,16.216,16.1811,16.187,35804.8484
2011-12-09 13:40:00,27.86,27.9,27.86,27.9,19981.74257024039,16.187,16.2102,16.187,16.2102,19981.7426
2011-12-09 13:45:00,27.9,27.91,27.88,27.88,26980.423978091083,16.2102,16.216,16.1986,16.1986,26980.424
2011-12-09 13:50:00,27.89,27.89,27.83,27.85,27183.284308753424,16.2044,16.2044,16.1695,16.1811,27183.2843
2011-12-09 13:55:00,27.84,27.85,27.81,27.84,22213.20620752612,16.1753,16.1811,16.1579,16.1753,22213.2062
2011-12-09 14:00:00,27.84,27.88,27.84,27.88,22923.217364844302,16.1753,16.1986,16.1753,16.1986,22923.2174
2011-12-09 14:05:00,27.87,27.89,27.85,27.88,30733.34009534436,16.1928,16.2044,16.1811,16.1986,30733.3401
2011-12-09 14:10:00,27.88,27.89,27.84,27.85,20083.17273557156,16.1986,16.2044,16.1753,16.1811,20083.1727
2011-12-09 14:15:00,27.85,27.85,27.8,27.8,62683.84217466274,16.1811,16.1811,16.1521,16.1521,62683.8422
2011-12-09 14:20:00,27.8,27.81,27.8,27.8,37123.44051120804,16.1521,16.1579,16.1521,16.1521,37123.4405
2011-12-09 14:25:00,27.8,27.85,27.8,27.82,112587.48351759811,16.1521,16.1811,16.1521,16.1637,112587.4835
2011-12-09 14:30:00,27.83,27.9,27.83,27.9,71508.2665584745,16.1695,16.2102,16.1695,16.2102,71508.2666
2011-12-09 14:35:00,27.91,27.92,27.87,27.88,46759.30621766914,16.216,16.2218,16.1928,16.1986,46759.3062
2011-12-09 14:40:00,27.88,27.89,27.85,27.86,51627.95415356527,16.1986,16.2044,16.1811,16.187,51627.9542
2011-12-09 14:45:00,27.86,27.96,27.86,27.96,37630.59133786388,16.187,16.2451,16.187,16.2451,37630.5913
2011-12-09 14:50:00,27.95,27.98,27.92,27.96,64813.87564661731,16.2392,16.2567,16.2218,16.2451,64813.8756
2011-12-09 14:55:00,27.96,28.0,27.91,27.93,51932.24464955878,16.2451,16.2683,16.216,16.2276,51932.2446
2011-12-09 15:00:00,27.94,27.94,27.84,27.84,40572.06613246779,16.2334,16.2334,16.1753,16.1753,40572.0661
2011-12-09 15:05:00,27.84,27.86,27.81,27.86,51120.80332690942,16.1753,16.187,16.1579,16.187,51120.8033
2011-12-09 15:10:00,27.86,27.87,27.82,27.85,57003.75291611726,16.187,16.1928,16.1637,16.1811,57003.7529
2011-12-09 15:15:00,27.85,27.85,27.75,27.76,56496.602089461405,16.1811,16.1811,16.123,16.1289,56496.6021
2011-12-09 15:20:00,27.76,27.79,27.75,27.79,100213.00334719544,16.1289,16.1463,16.123,16.1463,100213.0033
2011-12-09 15:25:00,27.78,27.87,27.78,27.87,65219.59630794198,16.1405,16.1928,16.1405,16.1928,65219.5963
2011-12-09 15:30:00,27.88,27.88,27.82,27.83,44223.5520843899,16.1986,16.1986,16.1637,16.1695,44223.5521
2011-12-09 15:35:00,27.84,27.9,27.83,27.89,58626.63556141596,16.1753,16.2102,16.1695,16.2044,58626.6356
2011-12-09 15:40:00,27.9,27.98,27.89,27.97,76579.77482503296,16.2102,16.2567,16.2044,16.2509,76579.7748
2011-12-09 15:45:00,27.96,27.96,27.83,27.85,102038.7463231565,16.2451,16.2451,16.1695,16.1811,102038.7463
2011-12-09 15:50:00,27.85,27.89,27.83,27.89,91287.14879805254,16.1811,16.2044,16.1695,16.2044,91287.1488
2011-12-09 15:55:00,27.89,27.94,27.85,27.87,199310.2748757481,16.2044,16.2334,16.1811,16.1928,199310.2749
2011-12-12 09:30:00,27.58,27.58,27.39,27.45,37934.88183385739,16.0243,16.0243,15.9139,15.9487,37934.8818
2011-12-12 09:35:00,27.47,27.5,27.41,27.44,31950.50207931839,15.9604,15.9778,15.9255,15.9429,31950.5021
2011-12-12 09:40:00,27.48,27.53,27.41,27.41,29313.31778070798,15.9662,15.9952,15.9255,15.9255,29313.3178
2011-12-12 09:45:00,27.41,27.5,27.39,27.49,38137.742164519725,15.9255,15.9778,15.9139,15.972,38137.7422
2011-12-12 09:50:00,27.48,27.48,27.37,27.38,37123.44051120804,15.9662,15.9662,15.9023,15.9081,37123.4405
2011-12-12 09:55:00,27.39,27.41,27.31,27.37,44629.272745714574,15.9139,15.9255,15.8674,15.9023,44629.2727
2011-12-12 10:00:00,27.37,27.39,27.31,27.31,40673.49629779896,15.9023,15.9139,15.8674,15.8674,40673.4963
2011-12-12 10:05:00,27.31,27.39,27.3,27.34,32863.37356729891,15.8674,15.9139,15.8616,15.8848,32863.3736
2011-12-12 10:10:00,27.34,27.4,27.31,27.38,24241.809514149507,15.8848,15.9197,15.8674,15.9081,24241.8095
2011-12-12 10:15:00,27.38,27.38,27.26,27.27,46556.4458870068,15.9081,15.9081,15.8383,15.8442,46556.4459
2011-12-12 10:20:00,27.27,27.27,27.17,27.21,51729.38431889644,15.8442,15.8442,15.7861,15.8093,51729.3843
2011-12-12 10:25:00,27.22,27.32,27.18,27.31,70798.2554011563,15.8151,15.8732,15.7919,15.8674,70798.2554
2011-12-12 10:30:00,27.31,27.38,27.27,27.35,80941.27193427326,15.8674,15.9081,15.8442,15.8906,80941.2719
2011-12-12 10:35:00,27.34,27.36,27.3,27.3,29110.457450045644,15.8848,15.8964,15.8616,15.8616,29110.4575
2011-12-12 10:40:00,27.29,27.45,27.27,27.45,48280.75869763668,15.8558,15.9487,15.8442,15.9487,48280.7587
2011-12-12 10:45:00,27.46,27.46,27.41,27.45,30733.34009534436,15.9546,15.9546,15.9255,15.9487,30733.3401
2011-12-12 10:50:00,27.46,27.47,27.43,27.47,31139.06075666904,15.9546,15.9604,15.9371,15.9604,31139.0608
2011-12-12 10:55:00,27.47,27.52,27.45,27.48,33269.094228623595,15.9604,15.9894,15.9487,15.9662,33269.0942
2011-12-12 11:00:00,27.48,27.49,27.44,27.47,43310.68059640937,15.9662,15.972,15.9429,15.9604,43310.6806
2011-12-12 11:05:00,27.48,27.49,27.44,27.45,39760.62480981844,15.9662,15.972,15.9429,15.9487,39760.6248
2011-12-12 11:10:00,27.45,27.45,27.41,27.42,22416.066538188457,15.9487,15.9487,15.9255,15.9313,22416.0665
2011-12-12 11:15:00,27.42,27.42,27.36,27.37,23227.507860837813,15.9313,15.9313,15.8964,15.9023,23227.5079
2011-12-12 11:20:00,27.38,27.47,27.37,27.43,35399.12770057815,15.9081,15.9604,15.9023,15.9371,35399.1277
2011-12-12 11:25:00,27.43,27.45,27.32,27.32,20083.17273557156,15.9371,15.9487,15.8732,15.8732,20083.1727
2011-12-12 11:30:00,27.33,27.38,27.31,27.32,33167.664063292425,15.879,15.9081,15.8674,15.8732,33167.6641
2011-12-12 11:35:00,27.32,27.37,27.31,27.35,15518.815295668932,15.8732,15.9023,15.8674,15.8906,15518.8153
2011-12-12 11:40:00,27.36,27.37,27.29,27.31,39354.90414849376,15.8964,15.9023,15.8558,15.8674,39354.9041
2011-12-12 11:45:00,27.31,27.33,27.21,27.21,48585.04919363018,15.8674,15.879,15.8093,15.8093,48585.0492
2011-12-12 11:50:00,27.22,27.24,27.17,27.2,95040.06491530582,15.8151,15.8267,15.7861,15.8035,95040.0649
2011-12-12 11:55:00,27.19,27.19,27.11,27.15,61365.25002535754,15.7977,15.7977,15.7512,15.7744,61365.25
2011-12-12 12:00:00,27.14,27.14,27.11,27.12,45440.71406836393,15.7686,15.7686,15.7512,15.757,45440.7141
2011-12-12 12:05:00,27.13,27.18,27.13,27.16,45745.00456435744,15.7628,15.7919,15.7628,15.7802,45745.0046
2011-12-12 12:10:00,27.15,27.22,27.14,27.22,26980.423978091083,15.7744,15.8151,15.7686,15.8151,26980.424
2011-12-12 12:15:00,27.22,27.22,27.16,27.17,26371.842986104068,15.8151,15.8151,15.7802,15.7861,26371.843
2011-12-12 12:20:00,27.16,27.19,27.16,27.17,15214.524799675424,15.7802,15.7977,15.7802,15.7861,15214.5248
2011-12-12 12:25:00,27.17,27.19,27.16,27.17,14808.804138350746,15.7861,15.7977,15.7802,15.7861,14808.8041
2011-12-12 12:30:00,27.19,27.21,27.16,27.21,14910.234303681917,15.7977,15.8093,15.7802,15.8093,14910.2343
2011-12-12 12:35:00,27.2,27.23,27.2,27.22,16228.826452987118,15.8035,15.8209,15.8035,15.8151,16228.8265
2011-12-12 12:40:00,27.22,27.24,27.2,27.23,15823.10579166244,15.8151,15.8267,15.8035,15.8209,15823.1058
2011-12-12 12:45:00,27.23,27.24,27.22,27.22,9940.15620245461,15.8209,15.8267,15.8151,15.8151,9940.1562
2011-12-12 12:50:00,27.23,27.27,27.23,27.25,37326.300841870376,15.8209,15.8442,15.8209,15.8325,37326.3008
2011-12-12 12:55:00,27.24,27.25,27.21,27.23,19068.871082259862,15.8267,15.8325,15.8093,15.8209,19068.8711
2011-12-12 13:00:00,27.22,27.23,27.17,27.17,36717.71984988335,15.8151,15.8209,15.7861,15.7861,36717.7198
2011-12-12 13:05:00,27.18,27.21,27.16,27.16,28501.87645805863,15.7919,15.8093,15.7802,15.7802,28501.8765
2011-12-12 13:10:00,27.16,27.16,27.12,27.16,27487.57480474693,15.7802,15.7802,15.757,15.7802,27487.5748
2011-12-12 13:15:00,27.16,27.19,27.15,27.16,24546.10001014301,15.7802,15.7977,15.7744,15.7802,24546.1
2011-12-12 13:20:00,27.16,27.18,27.15,27.17,17040.267775636476,15.7802,15.7919,15.7744,15.7861,17040.2678
2011-12-12 13:25:00,27.17,27.23,27.17,27.22,49903.64134293539,15.7861,15.8209,15.7861,15.8151,49903.6413
2011-12-12 13:30:00,27.22,27.22,27.17,27.19,18663.150420935188,15.8151,15.8151,15.7861,15.7977,18663.1504
2011-12-12 13:35:00,27.18,27.19,27.16,27.17,23531.79835683132,15.7919,15.7977,15.7802,15.7861,23531.7984
2011-12-12 13:40:00,27.17,27.18,27.15,27.18,26270.412820772897,15.7861,15.7919,15.7744,15.7919,26270.4128
2011-12-12 13:45:00,27.18,27.19,27.16,27.19,27284.714474084594,15.7919,15.7977,15.7802,15.7977,27284.7145
2011-12-12 13:50:00,27.19,27.2,27.16,27.17,15113.094634344254,15.7977,15.8035,15.7802,15.7861,15113.0946
2011-12-12 13:55:00,27.16,27.17,27.16,27.17,6491.530581194847,15.7802,15.7861,15.7802,15.7861,6491.5306
2011-12-12 14:00:00,27.17,27.18,27.17,27.17,10954.457855766304,15.7861,15.7919,15.7861,15.7861,10954.4579
2011-12-12 14:05:00,27.18,27.18,27.11,27.13,33167.664063292425,15.7919,15.7919,15.7512,15.7628,33167.6641
2011-12-12 14:10:00,27.12,27.13,27.09,27.12,33370.524393954765,15.757,15.7628,15.7396,15.757,33370.5244
2011-12-12 14:15:00,27.11,27.19,27.1,27.18,22416.066538188457,15.7512,15.7977,15.7454,15.7919,22416.0665
2011-12-12 14:20:00,27.18,27.24,27.17,27.23,29719.03844203266,15.7919,15.8267,15.7861,15.8209,29719.0384
2011-12-12 14:25:00,27.23,27.24,27.19,27.2,26168.982655441727,15.8209,15.8267,15.7977,15.8035,26168.9827
2011-12-12 14:30:00,27.19,27.21,27.17,27.17,43107.82026574703,15.7977,15.8093,15.7861,15.7861,43107.8203
2011-12-12 14:35:00,27.18,27.2,27.12,27.13,41890.658281773,15.7919,15.8035,15.757,15.7628,41890.6583
2011-12-12 14:40:00,27.12,27.16,27.11,27.16,28299.016127396288,15.757,15.7802,15.7512,15.7802,28299.0161
2011-12-12 14:45:00,27.16,27.18,27.15,27.15,21604.6252155391,15.7802,15.7919,15.7744,15.7744,21604.6252
2011-12-12 14:50:00,27.14,27.18,27.14,27.15,19170.30124759104,15.7686,15.7919,15.7686,15.7744,19170.3012
2011-12-12 14:55:00,27.16,27.28,27.15,27.27,31240.490922000205,15.7802,15.85,15.7744,15.8442,31240.4909
2011-12-12 15:00:00,27.28,27.29,27.22,27.22,42600.66943909119,15.85,15.8558,15.8151,15.8151,42600.6694
2011-12-12 15:05:00,27.23,27.26,27.19,27.2,45237.85373770159,15.8209,15.8383,15.7977,15.8035,45237.8537
2011-12-12 15:10:00,27.21,27.22,27.16,27.18,48280.75869763668,15.8093,15.8151,15.7802,15.7919,48280.7587
2011-12-12 15:15:00,27.17,27.18,27.15,27.17,50613.65250025358,15.7861,15.7919,15.7744,15.7861,50613.6525
2011-12-12 15:20:00,27.17,27.18,27.11,27.17,69682.52358251344,15.7861,15.7919,15.7512,15.7861,69682.5236
2011-12-12 15:25:00,27.17,27.31,27.17,27.3,91185.71863272136,15.7861,15.8674,15.7861,15.8616,91185.7186
2011-12-12 15:30:00,27.29,27.31,27.24,27.3,90069.98681407851,15.8558,15.8674,15.8267,15.8616,90069.9868
2011-12-12 15:35:00,27.3,27.4,27.3,27.4,77492.6463130135,15.8616,15.9197,15.8616,15.9197,77492.6463
2011-12-12 15:40:00,27.4,27.47,27.37,27.38,79419.8194543057,15.9197,15.9604,15.9023,15.9081,79419.8195
2011-12-12 15:45:00,27.39,27.39,27.31,27.36,80636.98143827975,15.9139,15.9139,15.8674,15.8964,80636.9814
2011-12-12 15:50:00,27.36,27.45,27.35,27.44,121817.62856273456,15.8964,15.9487,15.8906,15.9429,121817.6286
2011-12-12 15:55:00,27.43,27.44,27.39,27.42,172228.4207323258,15.9371,15.9429,15.9139,15.9313,172228.4207
2011-12-13 09:30:00,27.61,27.83,27.58,27.81,52743.685972208135,16.0417,16.1695,16.0243,16.1579,52743.686
2011-12-13 09:35:00,27.81,27.81,27.68,27.78,23126.077695506643,16.1579,16.1579,16.0824,16.1405,23126.0777
2011-12-13 09:40:00,27.78,27.86,27.78,27.82,17141.697940967642,16.1405,16.187,16.1405,16.1637,17141.6979
2011-12-13 09:45:00,27.82,27.89,27.8,27.84,55076.57977482503,16.1637,16.2044,16.1521,16.1753,55076.5798
2011-12-13 09:50:00,27.85,27.92,27.84,27.89,46455.01572167563,16.1811,16.2218,16.1753,16.2044,46455.0157
2011-12-13 09:55:00,27.89,27.93,27.86,27.91,38543.462825844406,16.2044,16.2276,16.187,16.216,38543.4628
2011-12-13 10:00:00,27.91,27.92,27.85,27.91,55380.87027081855,16.216,16.2218,16.1811,16.216,55380.8703
2011-12-13 10:05:00,27.91,27.97,27.89,27.92,50715.08266558475,16.216,16.2509,16.2044,16.2218,50715.0827
2011-12-13 10:10:00,27.93,27.98,27.93,27.95,32660.513236636576,16.2276,16.2567,16.2276,16.2392,32660.5132
2011-12-13 10:15:00,27.95,27.95,27.9,27.91,36616.28968455218,16.2392,16.2392,16.2102,16.216,36616.2897
2011-12-13 10:20:00,27.91,27.93,27.85,27.87,31747.64174865605,16.216,16.2276,16.1811,16.1928,31747.6417
2011-12-13 10:25:00,27.86,27.9,27.75,27.76,69276.80292118876,16.187,16.2102,16.123,16.1289,69276.8029
2011-12-13 10:30:00,27.76,27.83,27.76,27.77,48483.61902829901,16.1289,16.1695,16.1289,16.1347,48483.619
2011-12-13 10:35:00,27.77,27.77,27.7,27.71,44832.13307637692,16.1347,16.1347,16.094,16.0998,44832.1331
2011-12-13 10:40:00,27.72,27.72,27.67,27.67,20184.60290090273,16.1056,16.1056,16.0766,16.0766,20184.6029
2011-12-13 10:45:00,27.67,27.67,27.52,27.55,42904.95993508469,16.0766,16.0766,15.9894,16.0068,42904.9599
2011-12-13 10:50:00,27.55,27.58,27.5,27.5,67146.7694492342,16.0068,16.0243,15.9778,15.9778,67146.7694
2011-12-13 10:55:00,27.5,27.55,27.5,27.5,41789.22811644183,15.9778,16.0068,15.9778,15.9778,41789.2281
2011-12-13 11:00:00,27.49,27.49,27.42,27.42,35601.98803124049,15.972,15.972,15.9313,15.9313,35601.988
2011-12-13 11:05:00,27.42,27.44,27.34,27.4,48179.32853230551,15.9313,15.9429,15.8848,15.9197,48179.3285
2011-12-13 11:10:00,27.4,27.46,27.4,27.44,32761.943401967743,15.9197,15.9546,15.9197,15.9429,32761.9434
2011-12-13 11:15:00,27.44,27.49,27.42,27.46,30327.61943401968,15.9429,15.972,15.9313,15.9546,30327.6194
2011-12-13 11:20:00,27.44,27.5,27.44,27.47,21807.48554620144,15.9429,15.9778,15.9429,15.9604,21807.4855
2011-12-13 11:25:00,27.47,27.5,27.44,27.47,24850.39050613653,15.9604,15.9778,15.9429,15.9604,24850.3905
2011-12-13 11:30:00,27.48,27.48,27.42,27.48,30530.47976468201,15.9662,15.9662,15.9313,15.9662,30530.4798
2011-12-13 11:35:00,27.48,27.5,27.47,27.5,16127.396287655947,15.9662,15.9778,15.9604,15.9778,16127.3963
2011-12-13 11:40:00,27.51,27.51,27.44,27.45,15721.67562633127,15.9836,15.9836,15.9429,15.9487,15721.6756
2011-12-13 11:45:00,27.46,27.47,27.44,27.46,17648.84876762349,15.9546,15.9604,15.9429,15.9546,17648.8488
2011-12-13 11:50:00,27.48,27.49,27.47,27.47,12475.910335733848,15.9662,15.972,15.9604,15.9604,12475.9103
2011-12-13 11:55:00,27.48,27.52,27.47,27.52,13388.781823714373,15.9662,15.9894,15.9604,15.9894,13388.7818
2011-12-13 12:00:00,27.52,27.54,27.47,27.47,20793.183892889745,15.9894,16.001,15.9604,15.9604,20793.1839
2011-12-13 12:05:00,27.47,27.47,27.43,27.46,15620.245461000102,15.9604,15.9604,15.9371,15.9546,15620.2455
2011-12-13 12:10:00,27.46,27.46,27.43,27.43,9940.15620245461,15.9546,15.9546,15.9371,15.9371,9940.1562
2011-12-13 12:15:00,27.44,27.45,27.41,27.41,25053.250836798863,15.9429,15.9487,15.9255,15.9255,25053.2508
2011-12-13 12:20:00,27.42,27.42,27.39,27.42,21706.05538087027,15.9313,15.9313,15.9139,15.9313,21706.0554
2011-12-13 12:25:00,27.41,27.43,27.4,27.41,14098.79298103256,15.9255,15.9371,15.9197,15.9255,14098.793
2011-12-13 12:30:00,27.41,27.42,27.39,27.39,16431.686783649457,15.9255,15.9313,15.9139,15.9139,16431.6868
2011-12-13 12:35:00,27.39,27.41,27.27,27.29,52845.116137539306,15.9139,15.9255,15.8442,15.8558,52845.1161
2011-12-13 12:40:00,27.29,27.31,27.26,27.26,36514.85951922102,15.8558,15.8674,15.8383,15.8383,36514.8595
2011-12-13 12:45:00,27.26,27.32,27.25,27.32,37630.59133786388,15.8383,15.8732,15.8325,15.8732,37630.5913
2011-12-13 12:50:00,27.33,27.34,27.3,27.32,22314.636372857287,15.879,15.8848,15.8616,15.8732,22314.6364
2011-12-13 12:55:00,27.33,27.39,27.32,27.37,27690.435135409272,15.879,15.9139,15.8732,15.9023,27690.4351
2011-12-13 13:00:00,27.37,27.38,27.33,27.36,31443.35125266254,15.9023,15.9081,15.879,15.8964,31443.3513
2011-12-13 13:05:00,27.36,27.36,27.28,27.31,40876.3566284613,15.8964,15.8964,15.85,15.8674,40876.3566
2011-12-13 13:10:00,27.3,27.39,27.3,27.36,41383.50745511715,15.8616,15.9139,15.8616,15.8964,41383.5075
2011-12-13 13:15:00,27.36,27.38,27.36,27.38,9128.714879805257,15.8964,15.9081,15.8964,15.9081,9128.7149
2011-12-13 13:20:00,27.38,27.38,27.28,27.28,62886.70250532508,15.9081,15.9081,15.85,15.85,62886.7025
2011-12-13 13:25:00,27.29,27.29,27.23,27.26,26878.99381275992,15.8558,15.8558,15.8209,15.8383,26878.9938
2011-12-13 13:30:00,27.27,27.3,27.24,27.29,27690.435135409272,15.8442,15.8616,15.8267,15.8558,27690.4351
2011-12-13 13:35:00,27.29,27.29,27.23,27.26,24140.37934881834,15.8558,15.8558,15.8209,15.8383,24140.3793
2011-12-13 13:40:00,27.26,27.33,27.25,27.32,10041.58636778578,15.8383,15.879,15.8325,15.8732,10041.5864
2011-12-13 13:45:00,27.33,27.34,27.29,27.3,24647.530175474185,15.879,15.8848,15.8558,15.8616,24647.5302
2011-12-13 13:50:00,27.29,27.32,27.29,27.3,10447.307029110458,15.8558,15.8732,15.8558,15.8616,10447.307
2011-12-13 13:55:00,27.3,27.34,27.29,27.34,6592.960746526017,15.8616,15.8848,15.8558,15.8848,6592.9607
2011-12-13 14:00:00,27.34,27.43,27.34,27.43,27994.72563140278,15.8848,15.9371,15.8848,15.9371,27994.7256
2011-12-13 14:05:00,27.43,27.47,27.42,27.42,27284.714474084594,15.9371,15.9604,15.9313,15.9313,27284.7145
2011-12-13 14:10:00,27.42,27.43,27.26,27.28,38949.18348716908,15.9313,15.9371,15.8383,15.85,38949.1835
2011-12-13 14:15:00,27.27,27.3,27.19,27.19,63292.423166649765,15.8442,15.8616,15.7977,15.7977,63292.4232
2011-12-13 14:20:00,27.19,27.23,27.1,27.14,89664.26615275383,15.7977,15.8209,15.7454,15.7686,89664.2662
2011-12-13 14:25:00,27.15,27.31,27.09,27.28,114818.94715488386,15.7744,15.8674,15.7396,15.85,114818.9472
2011-12-13 14:30:00,27.27,27.28,27.12,27.14,89359.97565676032,15.8442,15.85,15.757,15.7686,89359.9757
2011-12-13 14:35:00,27.14,27.14,27.0,27.01,64813.87564661731,15.7686,15.7686,15.6873,15.6931,64813.8756
2011-12-13 14:40:00,27.0,27.11,26.99,27.09,78101.2273050005,15.6873,15.7512,15.6815,15.7396,78101.2273
2011-12-13 14:45:00,27.08,27.1,27.0,27.03,62480.98184400041,15.7338,15.7454,15.6873,15.7047,62480.9818
2011-12-13 14:50:00,27.03,27.18,27.03,27.16,70595.39507049396,15.7047,15.7919,15.7047,15.7802,70595.3951
2011-12-13 14:55:00,27.16,27.16,27.11,27.12,35297.69753524698,15.7802,15.7802,15.7512,15.757,35297.6975
2011-12-13 15:00:00,27.12,27.16,27.09,27.16,53047.97646820165,15.757,15.7802,15.7396,15.7802,53047.9765
2011-12-13 15:05:00,27.16,27.2,27.11,27.12,44324.98224972107,15.7802,15.8035,15.7512,15.757,44324.9822
2011-12-13 15:10:00,27.11,27.13,27.03,27.03,77188.35581701998,15.7512,15.7628,15.7047,15.7047,77188.3558
2011-12-13 15:15:00,27.03,27.07,26.93,26.93,94127.19342732528,15.7047,15.728,15.6466,15.6466,94127.1934
2011-12-13 15:20:00,26.93,26.97,26.9,26.91,191297.29181458565,15.6466,15.6699,15.6292,15.635,191297.2918
2011-12-13 15:25:00,26.91,26.92,26.81,26.82,168272.6442844102,15.635,15.6408,15.5769,15.5827,168272.6443
2011-12-13 15:30:00,26.82,26.82,26.66,26.68,142610.8124556243,15.5827,15.5827,15.4897,15.5014,142610.8125
2011-12-13 15:35:00,26.68,26.75,26.6,26.72,137437.87402373465,15.5014,15.542,15.4549,15.5246,137437.874
2011-12-13 15:40:00,26.72,26.83,26.71,26.82,142610.8124556243,15.5246,15.5885,15.5188,15.5827,142610.8125
2011-12-13 15:45:00,26.82,26.91,26.81,26.91,163708.28684450756,15.5827,15.635,15.5769,15.635,163708.2868
2011-12-13 15:50:00,26.91,26.92,26.74,26.76,205598.94512628057,15.635,15.6408,15.5362,15.5478,205598.9451
2011-12-13 15:55:00,26.77,26.92,26.77,26.88,341515.3666700477,15.5537,15.6408,15.5537,15.6176,341515.3667
2011-12-14 09:30:00,26.8,26.89,26.67,26.68,43209.2504310782,15.5711,15.6234,15.4956,15.5014,43209.2504
2011-12-14 09:35:00,26.68,26.81,26.68,26.8,79318.38928897455,15.5014,15.5769,15.5014,15.5711,79318.3893
2011-12-14 09:40:00,26.78,27.01,26.78,27.0,21300.3347195456,15.5595,15.6931,15.5595,15.6873,21300.3347
2011-12-14 09:45:00,27.0,27.0,26.8,26.82,111776.04219494878,15.6873,15.6873,15.5711,15.5827,111776.0422
2011-12-14 09:50:00,26.82,26.91,26.81,26.9,65726.74713459783,15.5827,15.635,15.5769,15.6292,65726.7471
2011-12-14 09:55:00,26.9,26.92,26.85,26.89,25966.12232477939,15.6292,15.6408,15.6001,15.6234,25966.1223
2011-12-14 10:00:00,26.89,26.89,26.8,26.87,79521.24961963687,15.6234,15.6234,15.5711,15.6118,79521.2496
2011-12-14 10:05:00,26.87,26.89,26.81,26.83,130540.62278121512,15.6118,15.6234,15.5769,15.5885,130540.6228
2011-12-14 10:10:00,26.82,26.87,26.72,26.85,61162.3896946952,15.5827,15.6118,15.5246,15.6001,61162.3897
2011-12-14 10:15:00,26.86,26.93,26.83,26.92,34181.96571660412,15.6059,15.6466,15.5885,15.6408,34181.9657
2011-12-14 10:20:00,26.93,26.95,26.87,26.9,42296.37894309768,15.6466,15.6582,15.6118,15.6292,42296.3789
2011-12-14 10:25:00,26.9,26.96,26.89,26.95,36717.71984988335,15.6292,15.664,15.6234,15.6582,36717.7198
2011-12-14 10:30:00,26.95,27.01,26.94,26.99,40166.34547114312,15.6582,15.6931,15.6524,15.6815,40166.3455
2011-12-14 10:35:00,27.0,27.07,26.98,27.0,55482.30043614971,15.6873,15.728,15.6757,15.6873,55482.3004
2011-12-14 10:40:00,27.02,27.06,26.94,26.95,76681.20499036413,15.6989,15.7221,15.6524,15.6582,76681.205
2011-12-14 10:45:00,26.96,26.99,26.93,26.98,64712.44548128614,15.664,15.6815,15.6466,15.6757,64712.4455
2011-12-14 10:50:00,26.98,26.98,26.9,26.92,60959.52936403286,15.6757,15.6757,15.6292,15.6408,60959.5294
2011-12-14 10:55:00,26.92,26.93,26.83,26.83,71305.40622781216,15.6408,15.6466,15.5885,15.5885,71305.4062
2011-12-14 11:00:00,26.85,26.92,26.84,26.92,50715.08266558475,15.6001,15.6408,15.5943,15.6408,50715.0827
2011-12-14 11:05:00,26.92,26.92,26.83,26.84,43107.82026574703,15.6408,15.6408,15.5885,15.5943,43107.8203
2011-12-14 11:10:00,26.85,26.92,26.83,26.9,58220.91490009129,15.6001,15.6408,15.5885,15.6292,58220.9149
2011-12-14 11:15:00,26.91,26.94,26.88,26.9,50207.9318389289,15.635,15.6524,15.6176,15.6292,50207.9318
2011-12-14 11:20:00,26.9,26.93,26.86,26.93,47266.45704432498,15.6292,15.6466,15.6059,15.6466,47266.457
2011-12-14 11:25:00,26.93,26.95,26.9,26.92,38847.75332183792,15.6466,15.6582,15.6292,15.6408,38847.7533
2011-12-14 11:30:00,26.92,26.92,26.83,26.89,47063.59671366264,15.6408,15.6408,15.5885,15.6234,47063.5967
2011-12-14 11:35:00,26.89,26.89,26.81,26.86,48077.89836697434,15.6234,15.6234,15.5769,15.6059,48077.8984
2011-12-14 11:40:00,26.85,26.9,26.84,26.84,55482.30043614971,15.6001,15.6292,15.5943,15.5943,55482.3004
2011-12-14 11:45:00,26.85,26.89,26.83,26.89,49396.49051627954,15.6001,15.6234,15.5885,15.6234,49396.4905
2011-12-14 11:50:00,26.89,26.89,26.82,26.85,38036.31199918856,15.6234,15.6234,15.5827,15.6001,38036.312
2011-12-14 11:55:00,26.84,26.84,26.74,26.75,70798.2554011563,15.5943,15.5943,15.5362,15.542,70798.2554
2011-12-14 12:00:00,26.74,26.8,26.72,26.8,54670.85911350035,15.5362,15.5711,15.5246,15.5711,54670.8591
2011-12-14 12:05:00,26.8,26.84,26.78,26.84,37732.02150319505,15.5711,15.5943,15.5595,15.5943,37732.0215
2011-12-14 12:10:00,26.84,26.96,26.84,26.95,62379.55167866924,15.5943,15.664,15.5943,15.6582,62379.5517
2011-12-14 12:15:00,26.95,27.03,26.94,27.01,35399.12770057815,15.6582,15.7047,15.6524,15.6931,35399.1277
2011-12-14 12:20:00,27.01,27.02,26.95,26.95,32457.652905974235,15.6931,15.6989,15.6582,15.6582,32457.6529
2011-12-14 12:25:00,26.95,26.97,26.92,26.97,44122.12191905873,15.6582,15.6699,15.6408,15.6699,44122.1219
2011-12-14 12:30:00,26.96,27.05,26.96,27.05,52337.965310883454,15.664,15.7163,15.664,15.7163,52337.9653
2011-12-14 12:35:00,27.06,27.07,26.99,27.0,36311.99918855868,15.7221,15.728,15.6815,15.6873,36311.9992
2011-12-14 12:40:00,26.99,27.08,26.99,27.07,36210.56902322751,15.6815,15.7338,15.6815,15.728,36210.569
2011-12-14 12:45:00,27.06,27.11,27.04,27.06,47976.46820164317,15.7221,15.7512,15.7105,15.7221,47976.4682
2011-12-14 12:50:00,27.06,27.07,27.01,27.04,31747.64174865605,15.7221,15.728,15.6931,15.7105,31747.6417
2011-12-14 12:55:00,27.04,27.11,27.04,27.11,23328.938026168984,15.7105,15.7512,15.7105,15.7512,23328.938
2011-12-14 13:00:00,27.12,27.14,27.05,27.07,48382.18886296784,15.757,15.7686,15.7163,15.728,48382.1889
2011-12-14 13:05:00,27.07,27.18,27.07,27.13,37732.02150319505,15.728,15.7919,15.728,15.7628,37732.0215
2011-12-14 13:10:00,27.12,27.18,27.11,27.18,24444.669844811848,15.757,15.7919,15.7512,15.7919,24444.6698
2011-12-14 13:15:00,27.19,27.26,27.19,27.26,41789.22811644183,15.7977,15.8383,15.7977,15.8383,41789.2281
2011-12-14 13:20:00,27.26,27.31,27.21,27.21,35703.41819657166,15.8383,15.8674,15.8093,15.8093,35703.4182
2011-12-14 13:25:00,27.21,27.25,27.2,27.23,27183.284308753424,15.8093,15.8325,15.8035,15.8209,27183.2843
2011-12-14 13:30:00,27.23,27.24,27.16,27.17,29516.17811137032,15.8209,15.8267,15.7802,15.7861,29516.1781
2011-12-14 13:35:00,27.17,27.25,27.16,27.23,47672.17770564966,15.7861,15.8325,15.7802,15.8209,47672.1777
2011-12-14 13:40:00,27.22,27.26,27.19,27.2,47875.038036312,15.8151,15.8383,15.7977,15.8035,47875.038
2011-12-14 13:45:00,27.19,27.2,27.14,27.14,26067.55249011056,15.7977,15.8035,15.7686,15.7686,26067.5525
2011-12-14 13:50:00,27.14,27.15,27.04,27.06,33167.664063292425,15.7686,15.7744,15.7105,15.7221,33167.6641
2011-12-14 13:55:00,27.06,27.07,27.02,27.04,23531.79835683132,15.7221,15.728,15.6989,15.7105,23531.7984
2011-12-14 14:00:00,27.05,27.06,26.92,26.95,89258.54549142915,15.7163,15.7221,15.6408,15.6582,89258.5455
2011-12-14 14:05:00,26.94,27.0,26.91,26.91,23227.507860837813,15.6524,15.6873,15.635,15.635,23227.5079
2011-12-14 14:10:00,26.91,26.94,26.88,26.92,36616.28968455218,15.635,15.6524,15.6176,15.6408,36616.2897
2011-12-14 14:15:00,26.92,27.02,26.9,26.99,47773.60787098083,15.6408,15.6989,15.6292,15.6815,47773.6079
2011-12-14 14:20:00,27.0,27.0,26.96,26.96,22213.20620752612,15.6873,15.6873,15.664,15.664,22213.2062
2011-12-14 14:25:00,26.96,27.08,26.96,27.04,46455.01572167563,15.664,15.7338,15.664,15.7105,46455.0157
2011-12-14 14:30:00,27.04,27.04,26.94,26.95,43716.40125773405,15.7105,15.7105,15.6524,15.6582,43716.4013
2011-12-14 14:35:00,26.94,26.95,26.87,26.87,59032.35622274064,15.6524,15.6582,15.6118,15.6118,59032.3562
2011-12-14 14:40:00,26.87,26.92,26.87,26.9,62379.55167866924,15.6118,15.6408,15.6118,15.6292,62379.5517
2011-12-14 14:45:00,26.9,26.97,26.88,26.95,75666.90333705244,15.6292,15.6699,15.6176,15.6582,75666.9033
2011-12-14 14:50:00,26.96,26.96,26.83,26.86,47165.02687899381,15.664,15.664,15.5885,15.6059,47165.0269
2011-12-14 14:55:00,26.86,26.87,26.78,26.84,43817.83142306522,15.6059,15.6118,15.5595,15.5943,43817.8314
2011-12-14 15:00:00,26.84,26.9,26.81,26.85,44629.272745714574,15.5943,15.6292,15.5769,15.6001,44629.2727
2011-12-14 15:05:00,26.86,26.88,26.75,26.76,73435.4396997667,15.6059,15.6176,15.542,15.5478,73435.4397
2011-12-14 15:10:00,26.77,26.93,26.77,26.9,65625.31696926666,15.5537,15.6466,15.5537,15.6292,65625.317
2011-12-14 15:15:00,26.9,26.92,26.83,26.89,66842.47895324069,15.6292,15.6408,15.5885,15.6234,66842.479
2011-12-14 15:20:00,26.89,26.91,26.82,26.87,103053.0479764682,15.6234,15.635,15.5827,15.6118,103053.048
2011-12-14 15:25:00,26.88,26.92,26.85,26.92,80434.12110761741,15.6176,15.6408,15.6001,15.6408,80434.1211
2011-12-14 15:30:00,26.92,26.96,26.86,26.86,102140.17648848768,15.6408,15.664,15.6059,15.6059,102140.1765
2011-12-14 15:35:00,26.86,26.9,26.81,26.86,74246.88102241607,15.6059,15.6292,15.5769,15.6059,74246.881
2011-12-14 15:40:00,26.85,26.9,26.83,26.88,100314.43351252662,15.6001,15.6292,15.5885,15.6176,100314.4335
2011-12-14 15:45:00,26.87,26.95,26.84,26.95,96764.37772593569,15.6118,15.6582,15.5943,15.6582,96764.3777
2011-12-14 15:50:00,26.94,26.96,26.9,26.92,176995.63850289077,15.6524,15.664,15.6292,15.6408,176995.6385
2011-12-14 15:55:00,26.92,26.92,26.87,26.89,159143.92940460492,15.6408,15.6408,15.6118,15.6234,159143.9294
2011-12-15 09:30:00,27.35,27.51,27.35,27.46,75058.32234506542,15.8906,15.9836,15.8906,15.9546,75058.3223
2011-12-15 09:35:00,27.46,27.46,27.34,27.38,62683.84217466274,15.9546,15.9546,15.8848,15.9081,62683.8422
2011-12-15 09:40:00,27.38,27.48,27.34,27.45,77289.78598235115,15.9081,15.9662,15.8848,15.9487,77289.786
2011-12-15 09:45:00,27.45,27.5,27.42,27.45,124556.24302667614,15.9487,15.9778,15.9313,15.9487,124556.243
2011-12-15 09:50:00,27.46,27.49,27.36,27.39,96662.94756060452,15.9546,15.972,15.8964,15.9139,96662.9476
2011-12-15 09:55:00,27.39,27.49,27.39,27.46,61365.25002535754,15.9139,15.972,15.9139,15.9546,61365.25
2011-12-15 10:00:00,27.47,27.58,27.38,27.38,77492.6463130135,15.9604,16.0243,15.9081,15.9081,77492.6463
2011-12-15 10:05:00,27.39,27.4,27.31,27.34,49295.06035094837,15.9139,15.9197,15.8674,15.8848,49295.0604
2011-12-15 10:10:00,27.34,27.38,27.27,27.37,64611.015315954966,15.8848,15.9081,15.8442,15.9023,64611.0153
2011-12-15 10:15:00,27.37,27.41,27.35,27.4,97677.24921391622,15.9023,15.9255,15.8906,15.9197,97677.2492
2011-12-15 10:20:00,27.39,27.44,27.38,27.4,32863.37356729891,15.9139,15.9429,15.9081,15.9197,32863.3736
2011-12-15 10:25:00,27.4,27.43,27.37,27.39,55989.45126280556,15.9197,15.9371,15.9023,15.9139,55989.4513
2011-12-15 10:30:00,27.4,27.42,27.34,27.36,77492.6463130135,15.9197,15.9313,15.8848,15.8964,77492.6463
2011-12-15 10:35:00,27.37,27.38,27.15,27.16,68161.0711025459,15.9023,15.9081,15.7744,15.7802,68161.0711
2011-12-15 10:40:00,27.17,27.22,27.13,27.18,53047.97646820165,15.7861,15.8151,15.7628,15.7919,53047.9765
2011-12-15 10:45:00,27.18,27.18,27.07,27.15,71001.11573181865,15.7919,15.7919,15.728,15.7744,71001.1157
2011-12-15 10:50:00,27.14,27.15,27.08,27.14,36210.56902322751,15.7686,15.7744,15.7338,15.7686,36210.569
2011-12-15 10:55:00,27.14,27.17,27.05,27.15,67755.35044122122,15.7686,15.7861,15.7163,15.7744,67755.3504
2011-12-15 11:00:00,27.16,27.2,27.16,27.18,47875.038036312,15.7802,15.8035,15.7802,15.7919,47875.038
2011-12-15 11:05:00,27.18,27.2,27.09,27.09,55888.02109747439,15.7919,15.8035,15.7396,15.7396,55888.0211
2011-12-15 11:10:00,27.1,27.19,27.09,27.17,29009.02728471448,15.7454,15.7977,15.7396,15.7861,29009.0273
2011-12-15 11:15:00,27.17,27.18,27.14,27.14,29009.02728471448,15.7861,15.7919,15.7686,15.7686,29009.0273
2011-12-15 11:20:00,27.15,27.18,27.12,27.17,21503.19505020793,15.7744,15.7919,15.757,15.7861,21503.1951
2011-12-15 11:25:00,27.16,27.27,27.14,27.24,46962.16654833147,15.7802,15.8442,15.7686,15.8267,46962.1665
2011-12-15 11:30:00,27.25,27.27,27.22,27.22,47165.02687899381,15.8325,15.8442,15.8151,15.8151,47165.0269
2011-12-15 11:35:00,27.21,27.21,27.13,27.13,42296.37894309768,15.8093,15.8093,15.7628,15.7628,42296.3789
2011-12-15 11:40:00,27.13,27.15,27.11,27.13,28501.87645805863,15.7628,15.7744,15.7512,15.7628,28501.8765
2011-12-15 11:45:00,27.14,27.19,27.13,27.13,36920.580180545694,15.7686,15.7977,15.7628,15.7628,36920.5802
2011-12-15 11:50:00,27.13,27.16,27.09,27.15,45947.86489501978,15.7628,15.7802,15.7396,15.7744,45947.8649
2011-12-15 11:55:00,27.16,27.21,27.15,27.19,36311.99918855868,15.7802,15.8093,15.7744,15.7977,36311.9992
2011-12-15 12:00:00,27.2,27.24,27.18,27.22,35906.278527234,15.8035,15.8267,15.7919,15.8151,35906.2785
2011-12-15 12:05:00,27.22,27.24,27.19,27.21,39557.7644791561,15.8151,15.8267,15.7977,15.8093,39557.7645
2011-12-15 12:10:00,27.21,27.22,27.15,27.18,23531.79835683132,15.8093,15.8151,15.7744,15.7919,23531.7984
2011-12-15 12:15:00,27.17,27.18,27.14,27.18,45339.28390303276,15.7861,15.7919,15.7686,15.7919,45339.2839
2011-12-15 12:20:00,27.18,27.28,27.18,27.24,40774.92646313013,15.7919,15.85,15.7919,15.8267,40774.9265
2011-12-15 12:25:00,27.24,27.27,27.21,27.25,21706.05538087027,15.8267,15.8442,15.8093,15.8325,21706.0554
2011-12-15 12:30:00,27.26,27.29,27.24,27.24,33167.664063292425,15.8383,15.8558,15.8267,15.8267,33167.6641
2011-12-15 12:35:00,27.24,27.25,27.2,27.22,23126.077695506643,15.8267,15.8325,15.8035,15.8151,23126.0777
2011-12-15 12:40:00,27.22,27.25,27.17,27.17,34993.40703925347,15.8151,15.8325,15.7861,15.7861,34993.407
2011-12-15 12:45:00,27.17,27.2,27.15,27.15,33674.81488994827,15.7861,15.8035,15.7744,15.7744,33674.8149
2011-12-15 12:50:00,27.15,27.16,27.08,27.08,44426.41241505224,15.7744,15.7802,15.7338,15.7338,44426.4124
2011-12-15 12:55:00,27.09,27.12,27.08,27.09,26980.423978091083,15.7396,15.757,15.7338,15.7396,26980.424
2011-12-15 13:00:00,27.1,27.15,27.09,27.14,17953.139263617,15.7454,15.7744,15.7396,15.7686,17953.1393
2011-12-15 13:05:00,27.14,27.19,27.11,27.19,27487.57480474693,15.7686,15.7977,15.7512,15.7977,27487.5748
2011-12-15 13:10:00,27.19,27.2,27.16,27.16,29516.17811137032,15.7977,15.8035,15.7802,15.7802,29516.1781
2011-12-15 13:15:00,27.16,27.21,27.16,27.19,56293.74175879906,15.7802,15.8093,15.7802,15.7977,56293.7418
2011-12-15 13:20:00,27.19,27.2,27.15,27.16,28400.44629272745,15.7977,15.8035,15.7744,15.7802,28400.4463
2011-12-15 13:25:00,27.16,27.2,27.15,27.17,23937.519018156,15.7802,15.8035,15.7744,15.7861,23937.519
2011-12-15 13:30:00,27.17,27.2,27.07,27.07,40166.34547114312,15.7861,15.8035,15.728,15.728,40166.3455
2011-12-15 13:35:00,27.07,27.09,27.06,27.09,25763.26199411705,15.728,15.7396,15.7221,15.7396,25763.262
2011-12-15 13:40:00,27.09,27.26,27.07,27.23,57612.33390810427,15.7396,15.8383,15.728,15.8209,57612.3339
2011-12-15 13:45:00,27.23,27.25,27.2,27.21,30834.770260675527,15.8209,15.8325,15.8035,15.8093,30834.7703
2011-12-15 13:50:00,27.21,27.21,27.14,27.15,64408.15498529263,15.8093,15.8093,15.7686,15.7744,64408.155
2011-12-15 13:55:00,27.15,27.19,27.15,27.15,35297.69753524698,15.7744,15.7977,15.7744,15.7744,35297.6975
2011-12-15 14:00:00,27.15,27.19,27.15,27.19,50207.9318389289,15.7744,15.7977,15.7744,15.7977,50207.9318
2011-12-15 14:05:00,27.18,27.19,27.14,27.17,33167.664063292425,15.7919,15.7977,15.7686,15.7861,33167.6641
2011-12-15 14:10:00,27.17,27.23,27.17,27.19,27284.714474084594,15.7861,15.8209,15.7861,15.7977,27284.7145
2011-12-15 14:15:00,27.2,27.22,27.19,27.19,28603.306623389795,15.8035,15.8151,15.7977,15.7977,28603.3066
2011-12-15 14:20:00,27.2,27.22,27.17,27.19,26777.563647428746,15.8035,15.8151,15.7861,15.7977,26777.5636
2011-12-15 14:25:00,27.19,27.19,27.12,27.13,23734.658687493666,15.7977,15.7977,15.757,15.7628,23734.6587
2011-12-15 14:30:00,27.13,27.15,27.1,27.11,33674.81488994827,15.7628,15.7744,15.7454,15.7512,33674.8149
2011-12-15 14:35:00,27.11,27.13,27.09,27.13,21908.91571153261,15.7512,15.7628,15.7396,15.7628,21908.9157
2011-12-15 14:40:00,27.13,27.13,27.08,27.11,23734.658687493666,15.7628,15.7628,15.7338,15.7512,23734.6587
2011-12-15 14:45:00,27.1,27.1,27.0,27.02,63292.423166649765,15.7454,15.7454,15.6873,15.6989,63292.4232
2011-12-15 14:50:00,27.02,27.08,27.01,27.08,27690.435135409272,15.6989,15.7338,15.6931,15.7338,27690.4351
2011-12-15 14:55:00,27.08,27.12,27.07,27.09,29820.46860736383,15.7338,15.757,15.728,15.7396,29820.4686
2011-12-15 15:00:00,27.09,27.16,27.08,27.14,36413.42935388985,15.7396,15.7802,15.7338,15.7686,36413.4294
2011-12-15 15:05:00,27.13,27.18,27.13,27.17,48787.909524292525,15.7628,15.7919,15.7628,15.7861,48787.9095
2011-12-15 15:10:00,27.17,27.2,27.14,27.14,74348.31118774724,15.7861,15.8035,15.7686,15.7686,74348.3112
2011-12-15 15:15:00,27.14,27.25,27.13,27.22,60858.0991987017,15.7686,15.8325,15.7628,15.8151,60858.0992
2011-12-15 15:20:00,27.22,27.28,27.18,27.23,121310.47773607873,15.8151,15.85,15.7919,15.8209,121310.4777
2011-12-15 15:25:00,27.24,27.27,27.2,27.22,73536.86986509788,15.8267,15.8442,15.8035,15.8151,73536.8699
2011-12-15 15:30:00,27.22,27.28,27.21,27.23,72116.8475504615,15.8151,15.85,15.8093,15.8209,72116.8476
2011-12-15 15:35:00,27.23,27.24,27.18,27.23,93214.32193934477,15.8209,15.8267,15.7919,15.8209,93214.3219
2011-12-15 15:40:00,27.23,27.24,27.16,27.16,105690.2322750786,15.8209,15.8267,15.7802,15.7802,105690.2323
2011-12-15 15:45:00,27.15,27.17,27.12,27.15,140379.34881833856,15.7744,15.7861,15.757,15.7744,140379.3488
2011-12-15 15:50:00,27.15,27.16,27.09,27.09,103560.19880312405,15.7744,15.7802,15.7396,15.7396,103560.1988
2011-12-15 15:55:00,27.09,27.16,27.09,27.15,177401.35916421545,15.7396,15.7802,15.7396,15.7744,177401.3592
2011-12-16 09:30:00,27.36,27.56,27.36,27.51,498529.26260269806,15.8964,16.0127,15.8964,15.9836,498529.2626
2011-12-16 09:35:00,27.51,27.57,27.44,27.49,32863.37356729891,15.9836,16.0185,15.9429,15.972,32863.3736
2011-12-16 09:40:00,27.48,27.52,27.41,27.49,66741.04878790953,15.9662,15.9894,15.9255,15.972,66741.0488
2011-12-16 09:45:00,27.49,27.54,27.47,27.51,56293.74175879906,15.972,16.001,15.9604,15.9836,56293.7418
2011-12-16 09:50:00,27.5,27.6,27.49,27.6,50917.94299624708,15.9778,16.0359,15.972,16.0359,50917.943
2011-12-16 09:55:00,27.61,27.61,27.55,27.58,79724.10995029921,16.0417,16.0417,16.0068,16.0243,79724.11
2011-12-16 10:00:00,27.59,27.67,27.56,27.65,89664.26615275383,16.0301,16.0766,16.0127,16.0649,89664.2662
2011-12-16 10:05:00,27.65,27.79,27.65,27.76,80434.12110761741,16.0649,16.1463,16.0649,16.1289,80434.1211
2011-12-16 10:10:00,27.77,27.78,27.71,27.73,77796.936809007,16.1347,16.1405,16.0998,16.1114,77796.9368
2011-12-16 10:15:00,27.73,27.78,27.73,27.78,33471.95455928593,16.1114,16.1405,16.1114,16.1405,33471.9546
2011-12-16 10:20:00,27.78,27.79,27.74,27.76,40470.63596713663,16.1405,16.1463,16.1172,16.1289,40470.636
2011-12-16 10:25:00,27.76,27.77,27.71,27.73,64915.30581194847,16.1289,16.1347,16.0998,16.1114,64915.3058
2011-12-16 10:30:00,27.73,27.78,27.73,27.77,57308.04341211076,16.1114,16.1405,16.1114,16.1347,57308.0434
2011-12-16 10:35:00,27.77,27.8,27.75,27.78,35804.84836190283,16.1347,16.1521,16.123,16.1405,35804.8484
2011-12-16 10:40:00,27.78,27.79,27.77,27.79,35601.98803124049,16.1405,16.1463,16.1347,16.1463,35601.988
2011-12-16 10:45:00,27.78,27.8,27.77,27.79,48483.61902829901,16.1405,16.1521,16.1347,16.1463,48483.619
2011-12-16 10:50:00,27.78,27.8,27.78,27.79,22314.636372857287,16.1405,16.1521,16.1405,16.1463,22314.6364
2011-12-16 10:55:00,27.79,27.8,27.76,27.8,49497.92068161071,16.1463,16.1521,16.1289,16.1521,49497.9207
2011-12-16 11:00:00,27.8,27.83,27.76,27.78,79521.24961963687,16.1521,16.1695,16.1289,16.1405,79521.2496
2011-12-16 11:05:00,27.79,27.79,27.75,27.77,53149.40663353281,16.1463,16.1463,16.123,16.1347,53149.4066
2011-12-16 11:10:00,27.78,27.78,27.75,27.76,28501.87645805863,16.1405,16.1405,16.123,16.1289,28501.8765
2011-12-16 11:15:00,27.76,27.78,27.72,27.73,17344.558271629983,16.1289,16.1405,16.1056,16.1114,17344.5583
2011-12-16 11:20:00,27.72,27.73,27.66,27.69,27791.86530074044,16.1056,16.1114,16.0708,16.0882,27791.8653
2011-12-16 11:25:00,27.69,27.71,27.63,27.64,29211.88761537681,16.0882,16.0998,16.0533,16.0591,29211.8876
2011-12-16 11:30:00,27.65,27.67,27.62,27.62,82259.86408357846,16.0649,16.0766,16.0475,16.0475,82259.8641
2011-12-16 11:35:00,27.62,27.64,27.61,27.62,47570.747540318494,16.0475,16.0591,16.0417,16.0475,47570.7475
2011-12-16 11:40:00,27.62,27.62,27.55,27.55,23633.22852216249,16.0475,16.0475,16.0068,16.0068,23633.2285
2011-12-16 11:45:00,27.56,27.59,27.51,27.51,28096.15579673395,16.0127,16.0301,15.9836,15.9836,28096.1558
2011-12-16 11:50:00,27.52,27.52,27.46,27.46,27487.57480474693,15.9894,15.9894,15.9546,15.9546,27487.5748
2011-12-16 11:55:00,27.47,27.47,27.27,27.27,59032.35622274064,15.9604,15.9604,15.8442,15.8442,59032.3562
2011-12-16 12:00:00,27.27,27.31,27.21,27.3,48077.89836697434,15.8442,15.8674,15.8093,15.8616,48077.8984
2011-12-16 12:05:00,27.3,27.36,27.3,27.36,50816.51283091591,15.8616,15.8964,15.8616,15.8964,50816.5128
2011-12-16 12:10:00,27.36,27.38,27.34,27.35,33066.233897961254,15.8964,15.9081,15.8848,15.8906,33066.2339
2011-12-16 12:15:00,27.35,27.37,27.33,27.35,36920.580180545694,15.8906,15.9023,15.879,15.8906,36920.5802
2011-12-16 12:20:00,27.36,27.39,27.32,27.39,50816.51283091591,15.8964,15.9139,15.8732,15.9139,50816.5128
2011-12-16 12:25:00,27.4,27.4,27.36,27.38,57713.76407343544,15.9197,15.9197,15.8964,15.9081,57713.7641
2011-12-16 12:30:00,27.38,27.39,27.27,27.27,43614.97109240288,15.9081,15.9139,15.8442,15.8442,43614.9711
2011-12-16 12:35:00,27.27,27.32,27.24,27.26,59742.36738005883,15.8442,15.8732,15.8267,15.8383,59742.3674
2011-12-16 12:40:00,27.27,27.28,27.2,27.2,50106.501673597726,15.8442,15.85,15.8035,15.8035,50106.5017
2011-12-16 12:45:00,27.2,27.25,27.14,27.25,44933.563241708085,15.8035,15.8325,15.7686,15.8325,44933.5632
2011-12-16 12:50:00,27.25,27.26,27.19,27.25,40977.78679379248,15.8325,15.8383,15.7977,15.8325,40977.7868
2011-12-16 12:55:00,27.26,27.35,27.24,27.3,74348.31118774724,15.8383,15.8906,15.8267,15.8616,74348.3112
2011-12-16 13:00:00,27.29,27.37,27.28,27.32,37732.02150319505,15.8558,15.9023,15.85,15.8732,37732.0215
2011-12-16 13:05:00,27.33,27.33,27.28,27.3,27284.714474084594,15.879,15.879,15.85,15.8616,27284.7145
2011-12-16 13:10:00,27.29,27.36,27.29,27.36,55279.440105487374,15.8558,15.8964,15.8558,15.8964,55279.4401
2011-12-16 13:15:00,27.36,27.37,27.32,27.34,27893.29546607161,15.8964,15.9023,15.8732,15.8848,27893.2955
2011-12-16 13:20:00,27.35,27.44,27.35,27.41,21706.05538087027,15.8906,15.9429,15.8906,15.9255,21706.0554
2011-12-16 13:25:00,27.4,27.4,27.36,27.37,13693.07231970788,15.9197,15.9197,15.8964,15.9023,13693.0723
2011-12-16 13:30:00,27.36,27.39,27.36,27.36,30226.189268688508,15.8964,15.9139,15.8964,15.8964,30226.1893
2011-12-16 13:35:00,27.36,27.38,27.34,27.36,34486.256212597626,15.8964,15.9081,15.8848,15.8964,34486.2562
2011-12-16 13:40:00,27.35,27.35,27.29,27.33,25763.26199411705,15.8906,15.8906,15.8558,15.879,25763.262
2011-12-16 13:45:00,27.32,27.39,27.31,27.38,43513.540927071714,15.8732,15.9139,15.8674,15.9081,43513.5409
2011-12-16 13:50:00,27.39,27.43,27.36,27.39,56699.46242012375,15.9139,15.9371,15.8964,15.9139,56699.4624
2011-12-16 13:55:00,27.39,27.41,27.24,27.26,34080.53555127295,15.9139,15.9255,15.8267,15.8383,34080.5356
2011-12-16 14:00:00,27.26,27.34,27.25,27.34,96460.0872299422,15.8383,15.8848,15.8325,15.8848,96460.0872
2011-12-16 14:05:00,27.34,27.38,27.33,27.34,29820.46860736383,15.8848,15.9081,15.879,15.8848,29820.4686
2011-12-16 14:10:00,27.34,27.37,27.32,27.36,34587.6863779288,15.8848,15.9023,15.8732,15.8964,34587.6864
2011-12-16 14:15:00,27.36,27.36,27.32,27.34,21908.91571153261,15.8964,15.8964,15.8732,15.8848,21908.9157
2011-12-16 14:20:00,27.34,27.35,27.3,27.31,66335.32812658485,15.8848,15.8906,15.8616,15.8674,66335.3281
2011-12-16 14:25:00,27.31,27.31,27.23,27.23,31646.211583324883,15.8674,15.8674,15.8209,15.8209,31646.2116
2011-12-16 14:30:00,27.24,27.3,27.2,27.28,45237.85373770159,15.8267,15.8616,15.8035,15.85,45237.8537
2011-12-16 14:35:00,27.28,27.31,27.27,27.3,51120.80332690942,15.85,15.8674,15.8442,15.8616,51120.8033
2011-12-16 14:40:00,27.3,27.34,27.28,27.33,42499.23927376002,15.8616,15.8848,15.85,15.879,42499.2393
2011-12-16 14:45:00,27.33,27.41,27.33,27.35,67958.21077188356,15.879,15.9255,15.879,15.8906,67958.2108
2011-12-16 14:50:00,27.35,27.37,27.34,27.34,43716.40125773405,15.8906,15.9023,15.8848,15.8848,43716.4013
2011-12-16 14:55:00,27.35,27.37,27.31,27.32,92808.60127802008,15.8906,15.9023,15.8674,15.8732,92808.6013
2011-12-16 15:00:00,27.32,27.32,27.29,27.31,33877.67522061061,15.8732,15.8732,15.8558,15.8674,33877.6752
2011-12-16 15:05:00,27.31,27.32,27.25,27.26,33979.10538594178,15.8674,15.8732,15.8325,15.8383,33979.1054
2011-12-16 15:10:00,27.27,27.33,27.26,27.32,38340.60249518207,15.8442,15.879,15.8383,15.8732,38340.6025
2011-12-16 15:15:00,27.33,27.37,27.31,27.32,37833.45166852622,15.879,15.9023,15.8674,15.8732,37833.4517
2011-12-16 15:20:00,27.33,27.34,27.23,27.25,59336.64671873416,15.879,15.8848,15.8209,15.8325,59336.6467
2011-12-16 15:25:00,27.26,27.28,27.23,27.23,52946.54630287048,15.8383,15.85,15.8209,15.8209,52946.5463
2011-12-16 15:30:00,27.24,27.32,27.23,27.28,64306.724819961455,15.8267,15.8732,15.8209,15.85,64306.7248
2011-12-16 15:35:00,27.28,27.31,27.26,27.28,54772.28927883152,15.85,15.8674,15.8383,15.85,54772.2893
2011-12-16 15:40:00,27.28,27.33,27.24,27.24,106704.5339283903,15.85,15.879,15.8267,15.8267,106704.5339
2011-12-16 15:45:00,27.25,27.37,27.25,27.34,153970.99097271528,15.8325,15.9023,15.8325,15.8848,153970.991
2011-12-16 15:50:00,27.35,27.37,27.31,27.36,89461.40582209149,15.8906,15.9023,15.8674,15.8964,89461.4058
2011-12-16 15:55:00,27.37,27.44,27.37,27.38,287655.94887919666,15.9023,15.9429,15.9023,15.9081,287655.9489
2011-12-19 09:30:00,27.5,27.5,27.38,27.48,34689.11654325997,15.9778,15.9778,15.9081,15.9662,34689.1165
2011-12-19 09:35:00,27.47,27.52,27.41,27.48,26676.13348209757,15.9604,15.9894,15.9255,15.9662,26676.1335
2011-12-19 09:40:00,27.47,27.55,27.46,27.51,31544.781417993712,15.9604,16.0068,15.9546,15.9836,31544.7814
2011-12-19 09:45:00,27.52,27.52,27.36,27.39,51120.80332690942,15.9894,15.9894,15.8964,15.9139,51120.8033
2011-12-19 09:50:00,27.39,27.41,27.29,27.29,59843.79754539,15.9139,15.9255,15.8558,15.8558,59843.7975
2011-12-19 09:55:00,27.3,27.31,27.22,27.28,66436.75829191602,15.8616,15.8674,15.8151,15.85,66436.7583
2011-12-19 10:00:00,27.27,27.31,27.19,27.26,79926.97028096156,15.8442,15.8674,15.7977,15.8383,79926.9703
2011-12-19 10:05:00,27.25,27.37,27.23,27.31,42803.52976975353,15.8325,15.9023,15.8209,15.8674,42803.5298
2011-12-19 10:10:00,27.31,27.47,27.3,27.47,37934.88183385739,15.8674,15.9604,15.8616,15.9604,37934.8818
2011-12-19 10:15:00,27.47,27.55,27.45,27.54,96054.36656861752,15.9604,16.0068,15.9487,16.001,96054.3666
2011-12-19 10:20:00,27.55,27.56,27.5,27.53,32153.362409980728,16.0068,16.0127,15.9778,15.9952,32153.3624
2011-12-19 10:25:00,27.53,27.61,27.53,27.6,31646.211583324883,15.9952,16.0417,15.9952,16.0359,31646.2116
2011-12-19 10:30:00,27.61,27.71,27.6,27.7,57003.75291611726,16.0417,16.0998,16.0359,16.094,57003.7529
2011-12-19 10:35:00,27.7,27.81,27.69,27.8,72421.13804645502,16.094,16.1579,16.0882,16.1521,72421.138
2011-12-19 10:40:00,27.8,27.84,27.74,27.75,113601.78517090985,16.1521,16.1753,16.1172,16.123,113601.7852
2011-12-19 10:45:00,27.75,27.75,27.61,27.62,110051.7293843189,16.123,16.123,16.0417,16.0475,110051.7294
2011-12-19 10:50:00,27.62,27.62,27.53,27.58,45034.993407039256,16.0475,16.0475,15.9952,16.0243,45034.9934
2011-12-19 10:55:00,27.58,27.6,27.53,27.56,41586.36778577949,16.0243,16.0359,15.9952,16.0127,41586.3678
2011-12-19 11:00:00,27.56,27.57,27.43,27.49,38543.462825844406,16.0127,16.0185,15.9371,15.972,38543.4628
2011-12-19 11:05:00,27.48,27.51,27.4,27.42,47570.747540318494,15.9662,15.9836,15.9197,15.9313,47570.7475
2011-12-19 11:10:00,27.42,27.46,27.39,27.45,36616.28968455218,15.9313,15.9546,15.9139,15.9487,36616.2897
2011-12-19 11:15:00,27.45,27.46,27.41,27.42,28806.166954052136,15.9487,15.9546,15.9255,15.9313,28806.167
2011-12-19 11:20:00,27.41,27.43,27.35,27.4,17851.70909828583,15.9255,15.9371,15.8906,15.9197,17851.7091
2011-12-19 11:25:00,27.4,27.46,27.4,27.4,48179.32853230551,15.9197,15.9546,15.9197,15.9197,48179.3285
2011-12-19 11:30:00,27.4,27.43,27.31,27.35,31646.211583324883,15.9197,15.9371,15.8674,15.8906,31646.2116
2011-12-19 11:35:00,27.37,27.37,27.26,27.26,22213.20620752612,15.9023,15.9023,15.8383,15.8383,22213.2062
2011-12-19 11:40:00,27.26,27.27,27.2,27.22,30631.909930013186,15.8383,15.8442,15.8035,15.8151,30631.9099
2011-12-19 11:45:00,27.22,27.24,27.17,27.22,47266.45704432498,15.8151,15.8267,15.7861,15.8151,47266.457
2011-12-19 11:50:00,27.21,27.26,27.2,27.21,30226.189268688508,15.8093,15.8383,15.8035,15.8093,30226.1893
2011-12-19 11:55:00,27.2,27.25,27.2,27.2,26676.13348209757,15.8035,15.8325,15.8035,15.8035,26676.1335
2011-12-19 12:00:00,27.19,27.29,27.19,27.23,32964.803732630084,15.7977,15.8558,15.7977,15.8209,32964.8037
2011-12-19 12:05:00,27.23,27.28,27.21,27.28,17141.697940967642,15.8209,15.85,15.8093,15.85,17141.6979
2011-12-19 12:10:00,27.29,27.3,27.24,27.27,18054.56942894817,15.8558,15.8616,15.8267,15.8442,18054.5694
2011-12-19 12:15:00,27.27,27.3,27.25,27.28,30733.34009534436,15.8442,15.8616,15.8325,15.85,30733.3401
2011-12-19 12:20:00,27.28,27.33,27.28,27.32,18358.85992494168,15.85,15.879,15.85,15.8732,18358.8599
2011-12-19 12:25:00,27.31,27.39,27.31,27.38,37123.44051120804,15.8674,15.9139,15.8674,15.9081,37123.4405
2011-12-19 12:30:00,27.38,27.39,27.3,27.32,34891.97687392231,15.9081,15.9139,15.8616,15.8732,34891.9769
2011-12-19 12:35:00,27.32,27.32,27.27,27.28,18967.440916928696,15.8732,15.8732,15.8442,15.85,18967.4409
2011-12-19 12:40:00,27.28,27.33,27.28,27.3,16330.256618318288,15.85,15.879,15.85,15.8616,16330.2566
2011-12-19 12:45:00,27.31,27.35,27.31,27.34,18358.85992494168,15.8674,15.8906,15.8674,15.8848,18358.8599
2011-12-19 12:50:00,27.34,27.37,27.34,27.36,27183.284308753424,15.8848,15.9023,15.8848,15.8964,27183.2843
2011-12-19 12:55:00,27.37,27.37,27.35,27.37,17547.41860229232,15.9023,15.9023,15.8906,15.9023,17547.4186
2011-12-19 13:00:00,27.37,27.38,27.33,27.35,34790.54670859114,15.9023,15.9081,15.879,15.8906,34790.5467
2011-12-19 13:05:00,27.34,27.35,27.31,27.34,14707.373973019576,15.8848,15.8906,15.8674,15.8848,14707.374
2011-12-19 13:10:00,27.35,27.35,27.28,27.29,47266.45704432498,15.8906,15.8906,15.85,15.8558,47266.457
2011-12-19 13:15:00,27.28,27.3,27.25,27.25,19170.30124759104,15.85,15.8616,15.8325,15.8325,19170.3012
2011-12-19 13:20:00,27.26,27.3,27.23,27.29,18358.85992494168,15.8383,15.8616,15.8209,15.8558,18358.8599
2011-12-19 13:25:00,27.3,27.3,27.23,27.25,21908.91571153261,15.8616,15.8616,15.8209,15.8325,21908.9157
2011-12-19 13:30:00,27.25,27.27,27.21,27.22,22213.20620752612,15.8325,15.8442,15.8093,15.8151,22213.2062
2011-12-19 13:35:00,27.22,27.23,27.18,27.22,30429.04959935085,15.8151,15.8209,15.7919,15.8151,30429.0496
2011-12-19 13:40:00,27.21,27.21,27.18,27.19,26777.563647428746,15.8093,15.8093,15.7919,15.7977,26777.5636
2011-12-19 13:45:00,27.19,27.24,27.18,27.2,89258.54549142915,15.7977,15.8267,15.7919,15.8035,89258.5455
2011-12-19 13:50:00,27.2,27.29,27.19,27.28,49599.35084694188,15.8035,15.8558,15.7977,15.85,49599.3508
2011-12-19 13:55:00,27.28,27.29,27.25,27.27,16025.96612232478,15.85,15.8558,15.8325,15.8442,16025.9661
2011-12-19 14:00:00,27.26,27.28,27.2,27.22,31646.211583324883,15.8383,15.85,15.8035,15.8151,31646.2116
2011-12-19 14:05:00,27.22,27.24,27.2,27.24,18358.85992494168,15.8151,15.8267,15.8035,15.8267,18358.8599
2011-12-19 14:10:00,27.24,27.24,27.19,27.2,62886.70250532508,15.8267,15.8267,15.7977,15.8035,62886.7025
2011-12-19 14:15:00,27.19,27.23,27.15,27.16,40876.3566284613,15.7977,15.8209,15.7744,15.7802,40876.3566
2011-12-19 14:20:00,27.16,27.2,27.14,27.15,43919.26158839639,15.7802,15.8035,15.7686,15.7744,43919.2616
2011-12-19 14:25:00,27.15,27.19,27.15,27.18,26878.99381275992,15.7744,15.7977,15.7744,15.7919,26878.9938
2011-12-19 14:30:00,27.18,27.19,27.15,27.17,26980.423978091083,15.7919,15.7977,15.7744,15.7861,26980.424
2011-12-19 14:35:00,27.18,27.18,27.07,27.08,100213.00334719544,15.7919,15.7919,15.728,15.7338,100213.0033
2011-12-19 14:40:00,27.08,27.11,27.06,27.11,72319.70788112385,15.7338,15.7512,15.7221,15.7512,72319.7079
2011-12-19 14:45:00,27.11,27.11,27.06,27.08,37833.45166852622,15.7512,15.7512,15.7221,15.7338,37833.4517
2011-12-19 14:50:00,27.08,27.09,27.07,27.08,18358.85992494168,15.7338,15.7396,15.728,15.7338,18358.8599
2011-12-19 14:55:00,27.08,27.16,27.07,27.15,28806.166954052136,15.7338,15.7802,15.728,15.7744,28806.167
2011-12-19 15:00:00,27.16,27.18,26.99,26.99,85809.91987016938,15.7802,15.7919,15.6815,15.6815,85809.9199
2011-12-19 15:05:00,26.99,27.05,26.93,26.95,62988.132670656254,15.6815,15.7163,15.6466,15.6582,62988.1327
2011-12-19 15:10:00,26.95,26.97,26.93,26.96,46252.155391013286,15.6582,15.6699,15.6466,15.664,46252.1554
2011-12-19 15:15:00,26.94,27.04,26.92,27.03,78608.37813165635,15.6524,15.7105,15.6408,15.7047,78608.3781
2011-12-19 15:20:00,27.03,27.03,26.95,26.95,48787.909524292525,15.7047,15.7047,15.6582,15.6582,48787.9095
2011-12-19 15:25:00,26.94,26.98,26.9,26.91,50512.22233492241,15.6524,15.6757,15.6292,15.635,50512.2223
2011-12-19 15:30:00,26.91,26.92,26.88,26.91,79115.5289583122,15.635,15.6408,15.6176,15.635,79115.529
2011-12-19 15:35:00,26.91,26.98,26.89,26.96,59336.64671873416,15.635,15.6757,15.6234,15.664,59336.6467
2011-12-19 15:40:00,26.97,26.97,26.88,26.93,80129.8306116239,15.6699,15.6699,15.6176,15.6466,80129.8306
2011-12-19 15:45:00,26.93,26.97,26.91,26.92,101835.88599249416,15.6466,15.6699,15.635,15.6408,101835.886
2011-12-19 15:50:00,26.92,26.93,26.88,26.91,163708.28684450756,15.6408,15.6466,15.6176,15.635,163708.2868
2011-12-19 15:55:00,26.91,26.98,26.91,26.96,182675.72776143625,15.635,15.6757,15.635,15.664,182675.7278
2011-12-20 09:30:00,27.45,27.74,27.45,27.66,56902.32275078609,15.9487,16.1172,15.9487,16.0708,56902.3228
2011-12-20 09:35:00,27.64,27.72,27.54,27.67,65625.31696926666,16.0591,16.1056,16.001,16.0766,65625.317
2011-12-20 09:40:00,27.68,27.89,27.68,27.87,72623.99837711736,16.0824,16.2044,16.0824,16.1928,72623.9984
2011-12-20 09:45:00,27.85,27.92,27.74,27.74,87838.52317679278,16.1811,16.2218,16.1172,16.1172,87838.5232
2011-12-20 09:50:00,27.75,27.79,27.72,27.73,58930.92605740947,16.123,16.1463,16.1056,16.1114,58930.9261
2011-12-20 09:55:00,27.73,27.77,27.66,27.75,69581.09341718227,16.1114,16.1347,16.0708,16.123,69581.0934
2011-12-20 10:00:00,27.75,27.79,27.74,27.76,38847.75332183792,16.123,16.1463,16.1172,16.1289,38847.7533
2011-12-20 10:05:00,27.76,27.8,27.71,27.75,82057.00375291612,16.1289,16.1521,16.0998,16.123,82057.0038
2011-12-20 10:10:00,27.75,27.84,27.72,27.84,38644.89299117558,16.123,16.1753,16.1056,16.1753,38644.893
2011-12-20 10:15:00,27.84,27.85,27.78,27.84,34486.256212597626,16.1753,16.1811,16.1405,16.1753,34486.2562
2011-12-20 10:20:00,27.84,27.9,27.83,27.9,39354.90414849376,16.1753,16.2102,16.1695,16.2102,39354.9041
2011-12-20 10:25:00,27.91,28.09,27.9,28.06,108530.27690435135,16.216,16.3206,16.2102,16.3032,108530.2769
2011-12-20 10:30:00,28.05,28.08,28.01,28.02,42499.23927376002,16.2973,16.3148,16.2741,16.2799,42499.2393
2011-12-20 10:35:00,28.02,28.04,27.99,28.02,25053.250836798863,16.2799,16.2915,16.2625,16.2799,25053.2508
2011-12-20 10:40:00,28.0,28.03,27.98,28.01,20793.183892889745,16.2683,16.2857,16.2567,16.2741,20793.1839
2011-12-20 10:45:00,28.01,28.03,27.98,28.03,26878.99381275992,16.2741,16.2857,16.2567,16.2857,26878.9938
2011-12-20 10:50:00,28.02,28.06,27.99,27.99,42600.66943909119,16.2799,16.3032,16.2625,16.2625,42600.6694
2011-12-20 10:55:00,27.99,28.1,27.98,28.09,54163.70828684451,16.2625,16.3264,16.2567,16.3206,54163.7083
2011-12-20 11:00:00,28.08,28.1,28.07,28.1,40572.06613246779,16.3148,16.3264,16.309,16.3264,40572.0661
2011-12-20 11:05:00,28.1,28.22,28.09,28.19,81955.57358758495,16.3264,16.3961,16.3206,16.3787,81955.5736
2011-12-20 11:10:00,28.2,28.25,28.17,28.25,31849.07191398722,16.3845,16.4135,16.3671,16.4135,31849.0719
2011-12-20 11:15:00,28.24,28.32,28.24,28.31,41992.08844710417,16.4077,16.4542,16.4077,16.4484,41992.0884
2011-12-20 11:20:00,28.31,28.33,28.23,28.25,49599.35084694188,16.4484,16.46,16.4019,16.4135,49599.3508
2011-12-20 11:25:00,28.25,28.28,28.2,28.23,26270.412820772897,16.4135,16.431,16.3845,16.4019,26270.4128
2011-12-20 11:30:00,28.24,28.26,28.22,28.24,42499.23927376002,16.4077,16.4194,16.3961,16.4077,42499.2393
2011-12-20 11:35:00,28.24,28.25,28.17,28.19,37022.010345876864,16.4077,16.4135,16.3671,16.3787,37022.0103
2011-12-20 11:40:00,28.18,28.18,28.12,28.16,52236.53514555229,16.3729,16.3729,16.338,16.3613,52236.5351
2011-12-20 11:45:00,28.16,28.27,28.16,28.26,70392.53473983162,16.3613,16.4252,16.3613,16.4194,70392.5347
2011-12-20 11:50:00,28.26,28.29,28.17,28.24,81549.85292626027,16.4194,16.4368,16.3671,16.4077,81549.8529
2011-12-20 11:55:00,28.24,28.26,28.22,28.25,31950.50207931839,16.4077,16.4194,16.3961,16.4135,31950.5021
2011-12-20 12:00:00,28.24,28.25,28.17,28.19,36210.56902322751,16.4077,16.4135,16.3671,16.3787,36210.569
2011-12-20 12:05:00,28.19,28.23,28.18,28.23,25864.69215944822,16.3787,16.4019,16.3729,16.4019,25864.6922
2011-12-20 12:10:00,28.23,28.23,28.18,28.2,44122.12191905873,16.4019,16.4019,16.3729,16.3845,44122.1219
2011-12-20 12:15:00,28.19,28.22,28.16,28.16,28806.166954052136,16.3787,16.3961,16.3613,16.3613,28806.167
2011-12-20 12:20:00,28.17,28.21,28.16,28.16,48889.339689623695,16.3671,16.3903,16.3613,16.3613,48889.3397
2011-12-20 12:25:00,28.16,28.21,28.16,28.19,15417.385130337763,16.3613,16.3903,16.3613,16.3787,15417.3851
2011-12-20 12:30:00,28.19,28.2,28.16,28.19,14403.083477026068,16.3787,16.3845,16.3613,16.3787,14403.0835
2011-12-20 12:35:00,28.19,28.19,28.13,28.13,17750.27893295466,16.3787,16.3787,16.3438,16.3438,17750.2789
2011-12-20 12:40:00,28.13,28.18,28.13,28.16,18866.010751597525,16.3438,16.3729,16.3438,16.3613,18866.0108
2011-12-20 12:45:00,28.16,28.16,28.09,28.09,34790.54670859114,16.3613,16.3613,16.3206,16.3206,34790.5467
2011-12-20 12:50:00,28.09,28.15,28.08,28.15,62886.70250532508,16.3206,16.3554,16.3148,16.3554,62886.7025
2011-12-20 12:55:00,28.13,28.14,28.12,28.13,40977.78679379248,16.3438,16.3496,16.338,16.3438,40977.7868
2011-12-20 13:00:00,28.14,28.22,28.14,28.18,52033.67481488995,16.3496,16.3961,16.3496,16.3729,52033.6748
2011-12-20 13:05:00,28.2,28.25,28.18,28.24,48686.47935896136,16.3845,16.4135,16.3729,16.4077,48686.4794
2011-12-20 13:10:00,28.24,28.25,28.19,28.2,33370.524393954765,16.4077,16.4135,16.3787,16.3845,33370.5244
2011-12-20 13:15:00,28.2,28.21,28.12,28.13,23633.22852216249,16.3845,16.3903,16.338,16.3438,23633.2285
2011-12-20 13:20:00,28.13,28.19,28.12,28.19,24647.530175474185,16.3438,16.3787,16.338,16.3787,24647.5302
2011-12-20 13:25:00,28.2,28.22,28.14,28.14,26270.412820772897,16.3845,16.3961,16.3496,16.3496,26270.4128
2011-12-20 13:30:00,28.15,28.17,28.14,28.16,19981.74257024039,16.3554,16.3671,16.3496,16.3613,19981.7426
2011-12-20 13:35:00,28.16,28.16,28.1,28.1,22720.357034181965,16.3613,16.3613,16.3264,16.3264,22720.357
2011-12-20 13:40:00,28.11,28.13,28.1,28.1,12475.910335733848,16.3322,16.3438,16.3264,16.3264,12475.9103
2011-12-20 13:45:00,28.1,28.12,28.06,28.07,43006.39010041586,16.3264,16.338,16.3032,16.309,43006.3901
2011-12-20 13:50:00,28.08,28.08,28.04,28.04,50715.08266558475,16.3148,16.3148,16.2915,16.2915,50715.0827
2011-12-20 13:55:00,28.04,28.09,28.04,28.06,12577.340501065017,16.2915,16.3206,16.2915,16.3032,12577.3405
2011-12-20 14:00:00,28.07,28.08,28.02,28.03,28907.597119383303,16.309,16.3148,16.2799,16.2857,28907.5971
2011-12-20 14:05:00,28.04,28.04,28.02,28.03,30124.759103357337,16.2915,16.2915,16.2799,16.2857,30124.7591
2011-12-20 14:10:00,28.03,28.03,28.01,28.01,13794.502485039053,16.2857,16.2857,16.2741,16.2741,13794.5025
2011-12-20 14:15:00,28.02,28.06,28.01,28.04,22720.357034181965,16.2799,16.3032,16.2741,16.2915,22720.357
2011-12-20 14:20:00,28.04,28.08,28.03,28.04,23430.36819150015,16.2915,16.3148,16.2857,16.2915,23430.3682
2011-12-20 14:25:00,28.04,28.06,28.02,28.05,50410.79216959124,16.2915,16.3032,16.2799,16.2973,50410.7922
2011-12-20 14:30:00,28.06,28.08,28.05,28.07,30733.34009534436,16.3032,16.3148,16.2973,16.309,30733.3401
2011-12-20 14:35:00,28.07,28.07,28.05,28.07,28806.166954052136,16.309,16.309,16.2973,16.309,28806.167
2011-12-20 14:40:00,28.06,28.14,28.06,28.14,91895.72979003956,16.3032,16.3496,16.3032,16.3496,91895.7298
2011-12-20 14:45:00,28.14,28.14,28.03,28.06,85607.05953950706,16.3496,16.3496,16.2857,16.3032,85607.0595
2011-12-20 14:50:00,28.07,28.08,28.06,28.08,43209.2504310782,16.309,16.3148,16.3032,16.3148,43209.2504
2011-12-20 14:55:00,28.08,28.09,28.07,28.08,31646.211583324883,16.3148,16.3206,16.309,16.3148,31646.2116
2011-12-20 15:00:00,28.09,28.11,28.06,28.06,46759.30621766914,16.3206,16.3322,16.3032,16.3032,46759.3062
2011-12-20 15:05:00,28.06,28.1,28.03,28.09,46556.4458870068,16.3032,16.3264,16.2857,16.3206,46556.4459
2011-12-20 15:10:00,28.09,28.11,28.07,28.08,29313.31778070798,16.3206,16.3322,16.309,16.3148,29313.3178
2011-12-20 15:15:00,28.07,28.14,28.07,28.09,55989.45126280556,16.309,16.3496,16.309,16.3206,55989.4513
2011-12-20 15:20:00,28.09,28.1,28.04,28.09,54163.70828684451,16.3206,16.3264,16.2915,16.3206,54163.7083
2011-12-20 15:25:00,28.08,28.13,28.06,28.13,56496.602089461405,16.3148,16.3438,16.3032,16.3438,56496.6021
2011-12-20 15:30:00,28.13,28.13,28.05,28.06,90577.13764073436,16.3438,16.3438,16.2973,16.3032,90577.1376
2011-12-20 15:35:00,28.05,28.1,28.01,28.09,120093.31575210468,16.2973,16.3264,16.2741,16.3206,120093.3158
2011-12-20 15:40:00,28.09,28.15,28.06,28.11,111877.47236027996,16.3206,16.3554,16.3032,16.3322,111877.4724
2011-12-20 15:45:00,28.11,28.15,28.09,28.12,139872.19799168274,16.3322,16.3554,16.3206,16.338,139872.198
2011-12-20 15:50:00,28.12,28.12,28.06,28.08,110964.60087229942,16.338,16.338,16.3032,16.3148,110964.6009
2011-12-20 15:55:00,28.08,28.11,28.06,28.11,285931.6360685668,16.3148,16.3322,16.3032,16.3322,285931.6361
2011-12-21 09:30:00,28.19,28.34,28.17,28.24,62988.132670656254,16.3787,16.4658,16.3671,16.4077,62988.1327
2011-12-21 09:35:00,28.2,28.24,28.13,28.17,52540.825641545794,16.3845,16.4077,16.3438,16.3671,52540.8256
2011-12-21 09:40:00,28.17,28.18,28.1,28.13,37529.16117253271,16.3671,16.3729,16.3264,16.3438,37529.1612
2011-12-21 09:45:00,28.13,28.28,28.12,28.21,62582.41200933157,16.3438,16.431,16.338,16.3903,62582.412
2011-12-21 09:50:00,28.21,28.27,28.19,28.22,40064.91530581195,16.3903,16.4252,16.3787,16.3961,40064.9153
2011-12-21 09:55:00,28.21,28.22,28.16,28.17,42093.518612435335,16.3903,16.3961,16.3613,16.3671,42093.5186
2011-12-21 10:00:00,28.17,28.2,28.05,28.18,79622.67978496804,16.3671,16.3845,16.2973,16.3729,79622.6798
2011-12-21 10:05:00,28.17,28.21,28.14,28.19,48585.04919363018,16.3671,16.3903,16.3496,16.3787,48585.0492
2011-12-21 10:10:00,28.19,28.34,28.19,28.33,64813.87564661731,16.3787,16.4658,16.3787,16.46,64813.8756
2011-12-21 10:15:00,28.33,28.34,28.24,28.24,49497.92068161071,16.46,16.4658,16.4077,16.4077,49497.9207
2011-12-21 10:20:00,28.25,28.3,28.24,28.25,33066.233897961254,16.4135,16.4426,16.4077,16.4135,33066.2339
2011-12-21 10:25:00,28.25,28.27,28.21,28.24,29009.02728471448,16.4135,16.4252,16.3903,16.4077,29009.0273
2011-12-21 10:30:00,28.24,28.31,28.24,28.28,43310.68059640937,16.4077,16.4484,16.4077,16.431,43310.6806
2011-12-21 10:35:00,28.28,28.28,28.19,28.21,40369.20580180546,16.431,16.431,16.3787,16.3903,40369.2058
2011-12-21 10:40:00,28.21,28.23,28.07,28.07,36717.71984988335,16.3903,16.4019,16.309,16.309,36717.7198
2011-12-21 10:45:00,28.08,28.14,28.06,28.13,46860.7363830003,16.3148,16.3496,16.3032,16.3438,46860.7364
2011-12-21 10:50:00,28.13,28.13,28.05,28.09,36616.28968455218,16.3438,16.3438,16.2973,16.3206,36616.2897
2011-12-21 10:55:00,28.08,28.08,28.0,28.03,36920.580180545694,16.3148,16.3148,16.2683,16.2857,36920.5802
2011-12-21 11:00:00,28.03,28.04,27.97,27.98,32356.22274064307,16.2857,16.2915,16.2509,16.2567,32356.2227
2011-12-21 11:05:00,27.98,28.02,27.94,28.0,34790.54670859114,16.2567,16.2799,16.2334,16.2683,34790.5467
2011-12-21 11:10:00,28.0,28.01,27.95,27.96,28197.58596206512,16.2683,16.2741,16.2392,16.2451,28197.586
2011-12-21 11:15:00,27.96,27.96,27.85,27.86,48280.75869763668,16.2451,16.2451,16.1811,16.187,48280.7587
2011-12-21 11:20:00,27.85,27.9,27.84,27.86,50512.22233492241,16.1811,16.2102,16.1753,16.187,50512.2223
2011-12-21 11:25:00,27.86,27.91,27.85,27.9,41484.93762044832,16.187,16.216,16.1811,16.2102,41484.9376
2011-12-21 11:30:00,27.9,27.97,27.9,27.96,38137.742164519725,16.2102,16.2509,16.2102,16.2451,38137.7422
2011-12-21 11:35:00,27.96,27.97,27.9,27.9,37630.59133786388,16.2451,16.2509,16.2102,16.2102,37630.5913
2011-12-21 11:40:00,27.9,27.91,27.85,27.89,42397.809108428846,16.2102,16.216,16.1811,16.2044,42397.8091
2011-12-21 11:45:00,27.9,27.94,27.89,27.93,25560.40166345471,16.2102,16.2334,16.2044,16.2276,25560.4017
2011-12-21 11:50:00,27.94,27.95,27.9,27.92,20387.463231565067,16.2334,16.2392,16.2102,16.2218,20387.4632
2011-12-21 11:55:00,27.92,27.93,27.86,27.92,36717.71984988335,16.2218,16.2276,16.187,16.2218,36717.7198
2011-12-21 12:00:00,27.93,28.06,27.93,28.06,46657.87605233797,16.2276,16.3032,16.2276,16.3032,46657.8761
2011-12-21 12:05:00,28.06,28.08,27.96,27.98,45440.71406836393,16.3032,16.3148,16.2451,16.2567,45440.7141
2011-12-21 12:10:00,27.98,28.0,27.95,27.96,15924.53595699361,16.2567,16.2683,16.2392,16.2451,15924.536
2011-12-21 12:15:00,27.95,27.96,27.91,27.93,26777.563647428746,16.2392,16.2451,16.216,16.2276,26777.5636
2011-12-21 12:20:00,27.94,27.94,27.84,27.84,25053.250836798863,16.2334,16.2334,16.1753,16.1753,25053.2508
2011-12-21 12:25:00,27.83,27.84,27.75,27.81,33471.95455928593,16.1695,16.1753,16.123,16.1579,33471.9546
2011-12-21 12:30:00,27.8,27.82,27.79,27.81,25053.250836798863,16.1521,16.1637,16.1463,16.1579,25053.2508
2011-12-21 12:35:00,27.82,27.88,27.8,27.88,23531.79835683132,16.1637,16.1986,16.1521,16.1986,23531.7984
2011-12-21 12:40:00,27.87,27.94,27.87,27.94,24951.820671467696,16.1928,16.2334,16.1928,16.2334,24951.8207
2011-12-21 12:45:00,27.93,27.99,27.91,27.97,17344.558271629983,16.2276,16.2625,16.216,16.2509,17344.5583
2011-12-21 12:50:00,27.96,27.97,27.92,27.93,10548.737194441626,16.2451,16.2509,16.2218,16.2276,10548.7372
2011-12-21 12:55:00,27.93,28.02,27.93,28.0,27791.86530074044,16.2276,16.2799,16.2276,16.2683,27791.8653
2011-12-21 13:00:00,28.0,28.08,28.0,28.05,26676.13348209757,16.2683,16.3148,16.2683,16.2973,26676.1335
2011-12-21 13:05:00,28.05,28.06,28.03,28.05,20793.183892889745,16.2973,16.3032,16.2857,16.2973,20793.1839
2011-12-21 13:10:00,28.05,28.05,27.99,27.99,18967.440916928696,16.2973,16.2973,16.2625,16.2625,18967.4409
2011-12-21 13:15:00,28.0,28.0,27.95,27.97,20083.17273557156,16.2683,16.2683,16.2392,16.2509,20083.1727
2011-12-21 13:20:00,27.96,28.03,27.96,28.02,20286.033066233897,16.2451,16.2857,16.2451,16.2799,20286.0331
2011-12-21 13:25:00,28.02,28.04,27.97,27.98,14098.79298103256,16.2799,16.2915,16.2509,16.2567,14098.793
2011-12-21 13:30:00,27.99,27.99,27.93,27.94,34080.53555127295,16.2625,16.2625,16.2276,16.2334,34080.5356
2011-12-21 13:35:00,27.95,28.0,27.94,27.99,23734.658687493666,16.2392,16.2683,16.2334,16.2625,23734.6587
2011-12-21 13:40:00,27.99,27.99,27.9,27.92,21198.904554214423,16.2625,16.2625,16.2102,16.2218,21198.9046
2011-12-21 13:45:00,27.92,27.98,27.91,27.97,24241.809514149507,16.2218,16.2567,16.216,16.2509,24241.8095
2011-12-21 13:50:00,27.97,28.08,27.97,28.04,32356.22274064307,16.2509,16.3148,16.2509,16.2915,32356.2227
2011-12-21 13:55:00,28.03,28.08,28.03,28.07,22213.20620752612,16.2857,16.3148,16.2857,16.309,22213.2062
2011-12-21 14:00:00,28.07,28.1,28.02,28.09,56293.74175879906,16.309,16.3264,16.2799,16.3206,56293.7418
2011-12-21 14:05:00,28.08,28.1,28.08,28.09,17750.27893295466,16.3148,16.3264,16.3148,16.3206,17750.2789
2011-12-21 14:10:00,28.08,28.1,28.06,28.07,29820.46860736383,16.3148,16.3264,16.3032,16.309,29820.4686
2011-12-21 14:15:00,28.08,28.1,28.03,28.05,37630.59133786388,16.3148,16.3264,16.2857,16.2973,37630.5913
2011-12-21 14:20:00,28.04,28.08,28.04,28.06,17750.27893295466,16.2915,16.3148,16.2915,16.3032,17750.2789
2011-12-21 14:25:00,28.07,28.1,28.07,28.08,20387.463231565067,16.309,16.3264,16.309,16.3148,20387.4632
2011-12-21 14:30:00,28.09,28.12,28.05,28.07,36311.99918855868,16.3206,16.338,16.2973,16.309,36311.9992
2011-12-21 14:35:00,28.07,28.16,28.07,28.15,41383.50745511715,16.309,16.3613,16.309,16.3554,41383.5075
2011-12-21 14:40:00,28.15,28.21,28.15,28.19,51019.37316157825,16.3554,16.3903,16.3554,16.3787,51019.3732
2011-12-21 14:45:00,28.18,28.23,28.18,28.21,56800.89258545492,16.3729,16.4019,16.3729,16.3903,56800.8926
2011-12-21 14:50:00,28.21,28.24,28.19,28.23,34283.395881935285,16.3903,16.4077,16.3787,16.4019,34283.3959
2011-12-21 14:55:00,28.22,28.24,28.18,28.19,23531.79835683132,16.3961,16.4077,16.3729,16.3787,23531.7984
2011-12-21 15:00:00,28.19,28.19,28.14,28.18,42600.66943909119,16.3787,16.3787,16.3496,16.3729,42600.6694
2011-12-21 15:05:00,28.18,28.2,28.16,28.19,38543.462825844406,16.3729,16.3845,16.3613,16.3787,38543.4628
2011-12-21 15:10:00,28.2,28.26,28.18,28.24,53453.69712952632,16.3845,16.4194,16.3729,16.4077,53453.6971
2011-12-21 15:15:00,28.24,28.27,28.23,28.25,39963.48514048078,16.4077,16.4252,16.4019,16.4135,39963.4851
2011-12-21 15:20:00,28.26,28.28,28.23,28.25,51222.23349224059,16.4194,16.431,16.4019,16.4135,51222.2335
2011-12-21 15:25:00,28.25,28.27,28.23,28.24,60959.52936403286,16.4135,16.4252,16.4019,16.4077,60959.5294
2011-12-21 15:30:00,28.23,28.33,28.23,28.29,61770.970686682216,16.4019,16.46,16.4019,16.4368,61770.9707
2011-12-21 15:35:00,28.29,28.34,28.28,28.32,66031.03763059134,16.4368,16.4658,16.431,16.4542,66031.0376
2011-12-21 15:40:00,28.32,28.34,28.3,28.32,102038.7463231565,16.4542,16.4658,16.4426,16.4542,102038.7463
2011-12-21 15:45:00,28.32,28.34,28.27,28.29,113196.06450958517,16.4542,16.4658,16.4252,16.4368,113196.0645
2011-12-21 15:50:00,28.3,28.3,28.22,28.28,144740.84592757886,16.4426,16.4426,16.3961,16.431,144740.8459
2011-12-21 15:55:00,28.27,28.32,28.27,28.32,185110.05172938431,16.4252,16.4542,16.4252,16.4542,185110.0517
2011-12-22 09:30:00,28.5,28.5,28.28,28.41,52946.54630287048,16.5588,16.5588,16.431,16.5065,52946.5463
2011-12-22 09:35:00,28.42,28.54,28.41,28.54,20691.75372755857,16.5123,16.582,16.5065,16.582,20691.7537
2011-12-22 09:40:00,28.54,28.6,28.54,28.55,29820.46860736383,16.582,16.6169,16.582,16.5879,29820.4686
2011-12-22 09:45:00,28.58,28.6,28.51,28.52,51120.80332690942,16.6053,16.6169,16.5646,16.5704,51120.8033
2011-12-22 09:50:00,28.52,28.58,28.48,28.58,24444.669844811848,16.5704,16.6053,16.5472,16.6053,24444.6698
2011-12-22 09:55:00,28.59,28.71,28.57,28.7,54569.42894816919,16.6111,16.6808,16.5995,16.675,54569.4289
2011-12-22 10:00:00,28.69,28.74,28.65,28.67,46049.29506035095,16.6692,16.6982,16.646,16.6576,46049.2951
2011-12-22 10:05:00,28.67,28.67,28.54,28.55,31849.07191398722,16.6576,16.6576,16.582,16.5879,31849.0719
2011-12-22 10:10:00,28.56,28.64,28.55,28.64,30023.32893802617,16.5937,16.6401,16.5879,16.6401,30023.3289
2011-12-22 10:15:00,28.64,28.68,28.64,28.64,21604.6252155391,16.6401,16.6634,16.6401,16.6401,21604.6252
2011-12-22 10:20:00,28.64,28.68,28.61,28.67,19170.30124759104,16.6401,16.6634,16.6227,16.6576,19170.3012
2011-12-22 10:25:00,28.67,28.74,28.67,28.67,30530.47976468201,16.6576,16.6982,16.6576,16.6576,30530.4798
2011-12-22 10:30:00,28.66,28.66,28.51,28.51,70696.82523582513,16.6518,16.6518,16.5646,16.5646,70696.8252
2011-12-22 10:35:00,28.51,28.51,28.47,28.49,26980.423978091083,16.5646,16.5646,16.5414,16.553,26980.424
2011-12-22 10:40:00,28.5,28.51,28.44,28.47,29921.898772695,16.5588,16.5646,16.5239,16.5414,29921.8988
2011-12-22 10:45:00,28.46,28.47,28.39,28.41,24951.820671467696,16.5356,16.5414,16.4949,16.5065,24951.8207
2011-12-22 10:50:00,28.4,28.43,28.39,28.41,18257.42975961051,16.5007,16.5181,16.4949,16.5065,18257.4298
2011-12-22 10:55:00,28.4,28.5,28.39,28.46,53047.97646820165,16.5007,16.5588,16.4949,16.5356,53047.9765
2011-12-22 11:00:00,28.47,28.53,28.44,28.44,60756.66903337053,16.5414,16.5762,16.5239,16.5239,60756.669
2011-12-22 11:05:00,28.45,28.49,28.45,28.49,22314.636372857287,16.5298,16.553,16.5298,16.553,22314.6364
2011-12-22 11:10:00,28.49,28.56,28.47,28.51,58525.2053960848,16.553,16.5937,16.5414,16.5646,58525.2054
2011-12-22 11:15:00,28.51,28.58,28.51,28.55,33979.10538594178,16.5646,16.6053,16.5646,16.5879,33979.1054
2011-12-22 11:20:00,28.55,28.55,28.51,28.53,23531.79835683132,16.5879,16.5879,16.5646,16.5762,23531.7984
2011-12-22 11:25:00,28.52,28.55,28.49,28.54,42803.52976975353,16.5704,16.5879,16.553,16.582,42803.5298
2011-12-22 11:30:00,28.54,28.59,28.53,28.53,31240.490922000205,16.582,16.6111,16.5762,16.5762,31240.4909
2011-12-22 11:35:00,28.53,28.58,28.51,28.56,31341.92108733137,16.5762,16.6053,16.5646,16.5937,31341.9211
2011-12-22 11:40:00,28.56,28.59,28.54,28.58,21706.05538087027,16.5937,16.6111,16.582,16.6053,21706.0554
2011-12-22 11:45:00,28.57,28.58,28.53,28.55,19576.02190891571,16.5995,16.6053,16.5762,16.5879,19576.0219
2011-12-22 11:50:00,28.55,28.55,28.51,28.52,14301.653311694898,16.5879,16.5879,16.5646,16.5704,14301.6533
2011-12-22 11:55:00,28.52,28.54,28.5,28.52,31544.781417993712,16.5704,16.582,16.5588,16.5704,31544.7814
2011-12-22 12:00:00,28.52,28.53,28.49,28.5,27589.004970078106,16.5704,16.5762,16.553,16.5588,27589.005
2011-12-22 12:05:00,28.5,28.51,28.49,28.5,19373.161578253374,16.5588,16.5646,16.553,16.5588,19373.1616
2011-12-22 12:10:00,28.51,28.55,28.49,28.54,13084.491327720863,16.5646,16.5879,16.553,16.582,13084.4913
2011-12-22 12:15:00,28.53,28.57,28.53,28.56,17040.267775636476,16.5762,16.5995,16.5762,16.5937,17040.2678
2011-12-22 12:20:00,28.56,28.58,28.54,28.57,17243.128106298813,16.5937,16.6053,16.582,16.5995,17243.1281
2011-12-22 12:25:00,28.58,28.62,28.57,28.61,34486.256212597626,16.6053,16.6285,16.5995,16.6227,34486.2562
2011-12-22 12:30:00,28.61,28.62,28.56,28.58,20083.17273557156,16.6227,16.6285,16.5937,16.6053,20083.1727
2011-12-22 12:35:00,28.57,28.59,28.56,28.58,15924.53595699361,16.5995,16.6111,16.5937,16.6053,15924.536
2011-12-22 12:40:00,28.58,28.61,28.58,28.6,16228.826452987118,16.6053,16.6227,16.6053,16.6169,16228.8265
2011-12-22 12:45:00,28.59,28.6,28.52,28.52,11968.759509078,16.6111,16.6169,16.5704,16.5704,11968.7595
2011-12-22 12:50:00,28.53,28.57,28.52,28.57,19373.161578253374,16.5762,16.5995,16.5704,16.5995,19373.1616
2011-12-22 12:55:00,28.57,28.58,28.56,28.58,8520.133887818238,16.5995,16.6053,16.5937,16.6053,8520.1339
2011-12-22 13:00:00,28.59,28.6,28.57,28.58,29110.457450045644,16.6111,16.6169,16.5995,16.6053,29110.4575
2011-12-22 13:05:00,28.57,28.58,28.55,28.57,17445.988436961154,16.5995,16.6053,16.5879,16.5995,17445.9884
2011-12-22 13:10:00,28.57,28.59,28.56,28.59,14301.653311694898,16.5995,16.6111,16.5937,16.6111,14301.6533
2011-12-22 13:15:00,28.59,28.61,28.58,28.61,9433.005375798764,16.6111,16.6227,16.6053,16.6227,9433.0054
2011-12-22 13:20:00,28.61,28.63,28.59,28.61,11765.89917841566,16.6227,16.6343,16.6111,16.6227,11765.8992
2011-12-22 13:25:00,28.62,28.68,28.62,28.66,23024.64753017548,16.6285,16.6634,16.6285,16.6518,23024.6475
2011-12-22 13:30:00,28.66,28.72,28.66,28.72,33573.3847246171,16.6518,16.6866,16.6518,16.6866,33573.3847
2011-12-22 13:35:00,28.72,28.72,28.67,28.7,34384.826047266455,16.6866,16.6866,16.6576,16.675,34384.826
2011-12-22 13:40:00,28.7,28.72,28.69,28.7,13185.921493052034,16.675,16.6866,16.6692,16.675,13185.9215
2011-12-22 13:45:00,28.69,28.71,28.68,28.7,14301.653311694898,16.6692,16.6808,16.6634,16.675,14301.6533
2011-12-22 13:50:00,28.7,28.73,28.69,28.71,27589.004970078106,16.675,16.6924,16.6692,16.6808,27589.005
2011-12-22 13:55:00,28.7,28.72,28.66,28.67,15518.815295668932,16.675,16.6866,16.6518,16.6576,15518.8153
2011-12-22 14:00:00,28.67,28.67,28.62,28.63,22821.78719951313,16.6576,16.6576,16.6285,16.6343,22821.7872
2011-12-22 14:05:00,28.64,28.67,28.64,28.64,33674.81488994827,16.6401,16.6576,16.6401,16.6401,33674.8149
2011-12-22 14:10:00,28.65,28.66,28.62,28.64,25864.69215944822,16.646,16.6518,16.6285,16.6401,25864.6922
2011-12-22 14:15:00,28.64,28.64,28.61,28.62,22517.496703519628,16.6401,16.6401,16.6227,16.6285,22517.4967
2011-12-22 14:20:00,28.63,28.65,28.61,28.63,20590.323562227408,16.6343,16.646,16.6227,16.6343,20590.3236
2011-12-22 14:25:00,28.64,28.66,28.63,28.64,23734.658687493666,16.6401,16.6518,16.6343,16.6401,23734.6587
2011-12-22 14:30:00,28.64,28.66,28.62,28.62,18764.580586266355,16.6401,16.6518,16.6285,16.6285,18764.5806
2011-12-22 14:35:00,28.63,28.64,28.6,28.6,27589.004970078106,16.6343,16.6401,16.6169,16.6169,27589.005
2011-12-22 14:40:00,28.6,28.63,28.59,28.61,55888.02109747439,16.6169,16.6343,16.6111,16.6227,55888.0211
2011-12-22 14:45:00,28.61,28.62,28.57,28.57,25357.54133279237,16.6227,16.6285,16.5995,16.5995,25357.5413
2011-12-22 14:50:00,28.57,28.59,28.53,28.59,42499.23927376002,16.5995,16.6111,16.5762,16.6111,42499.2393
2011-12-22 14:55:00,28.59,28.59,28.53,28.54,30834.770260675527,16.6111,16.6111,16.5762,16.582,30834.7703
2011-12-22 15:00:00,28.55,28.58,28.54,28.58,31240.490922000205,16.5879,16.6053,16.582,16.6053,31240.4909
2011-12-22 15:05:00,28.58,28.61,28.57,28.58,40267.77563647429,16.6053,16.6227,16.5995,16.6053,40267.7756
2011-12-22 15:10:00,28.58,28.59,28.57,28.57,34790.54670859114,16.6053,16.6111,16.5995,16.5995,34790.5467
2011-12-22 15:15:00,28.57,28.59,28.54,28.58,25357.54133279237,16.5995,16.6111,16.582,16.6053,25357.5413
2011-12-22 15:20:00,28.58,28.63,28.57,28.6,36616.28968455218,16.6053,16.6343,16.5995,16.6169,36616.2897
2011-12-22 15:25:00,28.61,28.62,28.57,28.6,56395.17192413024,16.6227,16.6285,16.5995,16.6169,56395.1719
2011-12-22 15:30:00,28.61,28.63,28.56,28.56,48483.61902829901,16.6227,16.6343,16.5937,16.5937,48483.619
2011-12-22 15:35:00,28.57,28.59,28.54,28.55,50715.08266558475,16.5995,16.6111,16.582,16.5879,50715.0827
2011-12-22 15:40:00,28.55,28.55,28.5,28.53,50106.501673597726,16.5879,16.5879,16.5588,16.5762,50106.5017
2011-12-22 15:45:00,28.53,28.55,28.5,28.53,61770.970686682216,16.5762,16.5879,16.5588,16.5762,61770.9707
2011-12-22 15:50:00,28.53,28.59,28.53,28.56,63190.9930013186,16.5762,16.6111,16.5762,16.5937,63190.993
2011-12-22 15:55:00,28.55,28.56,28.5,28.56,207526.1182675728,16.5879,16.5937,16.5588,16.5937,207526.1183
2011-12-23 09:30:00,28.75,28.75,28.5,28.52,103661.62896845522,16.7041,16.7041,16.5588,16.5704,103661.629
2011-12-23 09:35:00,28.49,28.57,28.43,28.43,16938.837610305305,16.553,16.5995,16.5181,16.5181,16938.8376
2011-12-23 09:40:00,28.46,28.53,28.44,28.45,24343.23967948068,16.5356,16.5762,16.5239,16.5298,24343.2397
2011-12-23 09:45:00,28.45,28.56,28.45,28.55,27994.72563140278,16.5298,16.5937,16.5298,16.5879,27994.7256
2011-12-23 09:50:00,28.55,28.61,28.5,28.51,34790.54670859114,16.5879,16.6227,16.5588,16.5646,34790.5467
2011-12-23 09:55:00,28.51,28.59,28.51,28.52,50613.65250025358,16.5646,16.6111,16.5646,16.5704,50613.6525
2011-12-23 10:00:00,28.52,28.55,28.48,28.5,25763.26199411705,16.5704,16.5879,16.5472,16.5588,25763.262
2011-12-23 10:05:00,28.5,28.6,28.49,28.56,17851.70909828583,16.5588,16.6169,16.553,16.5937,17851.7091
2011-12-23 10:10:00,28.54,28.6,28.53,28.6,52540.825641545794,16.582,16.6169,16.5762,16.6169,52540.8256
2011-12-23 10:15:00,28.6,28.63,28.58,28.59,32964.803732630084,16.6169,16.6343,16.6053,16.6111,32964.8037
2011-12-23 10:20:00,28.6,28.67,28.59,28.64,22010.34587686378,16.6169,16.6576,16.6111,16.6401,22010.3459
2011-12-23 10:25:00,28.64,28.64,28.6,28.61,15721.67562633127,16.6401,16.6401,16.6169,16.6227,15721.6756
2011-12-23 10:30:00,28.6,28.65,28.58,28.65,35094.83720458464,16.6169,16.646,16.6053,16.646,35094.8372
2011-12-23 10:35:00,28.66,28.67,28.63,28.63,18054.56942894817,16.6518,16.6576,16.6343,16.6343,18054.5694
2011-12-23 10:40:00,28.63,28.65,28.59,28.6,16533.116948980627,16.6343,16.646,16.6111,16.6169,16533.1169
2011-12-23 10:45:00,28.61,28.62,28.59,28.62,17243.128106298813,16.6227,16.6285,16.6111,16.6285,17243.1281
2011-12-23 10:50:00,28.62,28.64,28.6,28.62,15620.245461000102,16.6285,16.6401,16.6169,16.6285,15620.2455
2011-12-23 10:55:00,28.62,28.64,28.61,28.64,13490.21198904554,16.6285,16.6401,16.6227,16.6401,13490.212
2011-12-23 11:00:00,28.64,28.7,28.64,28.7,36109.13885789634,16.6401,16.675,16.6401,16.675,36109.1389
2011-12-23 11:05:00,28.7,28.71,28.69,28.7,21097.474388883253,16.675,16.6808,16.6692,16.675,21097.4744
2011-12-23 11:10:00,28.7,28.76,28.68,28.76,23227.507860837813,16.675,16.7099,16.6634,16.7099,23227.5079
2011-12-23 11:15:00,28.77,28.79,28.75,28.76,29110.457450045644,16.7157,16.7273,16.7041,16.7099,29110.4575
2011-12-23 11:20:00,28.76,28.77,28.73,28.74,25864.69215944822,16.7099,16.7157,16.6924,16.6982,25864.6922
2011-12-23 11:25:00,28.73,28.74,28.7,28.74,17547.41860229232,16.6924,16.6982,16.675,16.6982,17547.4186
2011-12-23 11:30:00,28.74,28.78,28.73,28.74,36717.71984988335,16.6982,16.7215,16.6924,16.6982,36717.7198
2011-12-23 11:35:00,28.74,28.75,28.73,28.74,13693.07231970788,16.6982,16.7041,16.6924,16.6982,13693.0723
2011-12-23 11:40:00,28.74,28.76,28.7,28.73,73232.57936910437,16.6982,16.7099,16.675,16.6924,73232.5794
2011-12-23 11:45:00,28.73,28.79,28.72,28.73,63393.85333198093,16.6924,16.7273,16.6866,16.6924,63393.8533
2011-12-23 11:50:00,28.73,28.74,28.71,28.72,14504.513642357237,16.6924,16.6982,16.6808,16.6866,14504.5136
2011-12-23 11:55:00,28.72,28.74,28.71,28.74,16634.547114311797,16.6866,16.6982,16.6808,16.6982,16634.5471
2011-12-23 12:00:00,28.73,28.74,28.72,28.73,18054.56942894817,16.6924,16.6982,16.6866,16.6924,18054.5694
2011-12-23 12:05:00,28.71,28.74,28.71,28.72,12983.061162389697,16.6808,16.6982,16.6808,16.6866,12983.0612
2011-12-23 12:10:00,28.73,28.74,28.71,28.73,26067.55249011056,16.6924,16.6982,16.6808,16.6924,26067.5525
2011-12-23 12:15:00,28.72,28.73,28.7,28.71,19068.871082259862,16.6866,16.6924,16.675,16.6808,19068.8711
2011-12-23 12:20:00,28.71,28.72,28.7,28.72,24038.94918348717,16.6808,16.6866,16.675,16.6866,24038.9492
2011-12-23 12:25:00,28.72,28.72,28.71,28.72,18155.99959427934,16.6866,16.6866,16.6808,16.6866,18155.9996
2011-12-23 12:30:00,28.72,28.78,28.72,28.77,25763.26199411705,16.6866,16.7215,16.6866,16.7157,25763.262
2011-12-23 12:35:00,28.77,28.77,28.74,28.75,6085.809919870169,16.7157,16.7157,16.6982,16.7041,6085.8099
2011-12-23 12:40:00,28.74,28.75,28.74,28.75,20083.17273557156,16.6982,16.7041,16.6982,16.7041,20083.1727
2011-12-23 12:45:00,28.75,28.75,28.74,28.74,9433.005375798764,16.7041,16.7041,16.6982,16.6982,9433.0054
2011-12-23 12:50:00,28.75,28.75,28.74,28.74,8722.994218480577,16.7041,16.7041,16.6982,16.6982,8722.9942
2011-12-23 12:55:00,28.75,28.77,28.74,28.75,14808.804138350746,16.7041,16.7157,16.6982,16.7041,14808.8041
2011-12-23 13:00:00,28.75,28.75,28.73,28.74,11968.759509078,16.7041,16.7041,16.6924,16.6982,11968.7595
2011-12-23 13:05:00,28.74,28.75,28.73,28.73,25154.68100213004,16.6982,16.7041,16.6924,16.6924,25154.681
2011-12-23 13:10:00,28.74,28.74,28.73,28.74,6897.2512425195255,16.6982,16.6982,16.6924,16.6982,6897.2512
2011-12-23 13:15:00,28.73,28.74,28.72,28.72,5172.938431889644,16.6924,16.6982,16.6866,16.6866,5172.9384
2011-12-23 13:20:00,28.72,28.73,28.72,28.72,12780.200831727356,16.6866,16.6924,16.6866,16.6866,12780.2008
2011-12-23 13:25:00,28.72,28.73,28.72,28.72,6390.100415863678,16.6866,16.6924,16.6866,16.6866,6390.1004
2011-12-23 13:30:00,28.73,28.73,28.7,28.7,13490.21198904554,16.6924,16.6924,16.675,16.675,13490.212
2011-12-23 13:35:00,28.7,28.71,28.69,28.7,19576.02190891571,16.675,16.6808,16.6692,16.675,19576.0219
2011-12-23 13:40:00,28.69,28.7,28.69,28.69,2941.474794603915,16.6692,16.675,16.6692,16.6692,2941.4748
2011-12-23 13:45:00,28.7,28.71,28.69,28.71,31443.35125266254,16.675,16.6808,16.6692,16.6808,31443.3513
2011-12-23 13:50:00,28.71,28.72,28.69,28.71,11867.329343746833,16.6808,16.6866,16.6692,16.6808,11867.3293
2011-12-23 13:55:00,28.7,28.73,28.69,28.73,18460.290090272847,16.675,16.6924,16.6692,16.6924,18460.2901
2011-12-23 14:00:00,28.72,28.73,28.7,28.71,12881.630997058524,16.6866,16.6924,16.675,16.6808,12881.631
2011-12-23 14:05:00,28.71,28.71,28.7,28.71,7810.122730500051,16.6808,16.6808,16.675,16.6808,7810.1227
2011-12-23 14:10:00,28.71,28.72,28.7,28.7,12070.18967440917,16.6808,16.6866,16.675,16.675,12070.1897
2011-12-23 14:15:00,28.71,28.71,28.69,28.69,8114.413226493559,16.6808,16.6808,16.6692,16.6692,8114.4132
2011-12-23 14:20:00,28.69,28.69,28.67,28.68,11563.038847753322,16.6692,16.6692,16.6576,16.6634,11563.0388
2011-12-23 14:25:00,28.67,28.68,28.67,28.67,8925.854549142916,16.6576,16.6634,16.6576,16.6576,8925.8545
2011-12-23 14:30:00,28.67,28.68,28.67,28.67,23024.64753017548,16.6576,16.6634,16.6576,16.6576,23024.6475
2011-12-23 14:35:00,28.68,28.69,28.66,28.66,22213.20620752612,16.6634,16.6692,16.6518,16.6518,22213.2062
2011-12-23 14:40:00,28.67,28.68,28.66,28.68,6998.681407850695,16.6576,16.6634,16.6518,16.6634,6998.6814
2011-12-23 14:45:00,28.67,28.68,28.67,28.68,15214.524799675424,16.6576,16.6634,16.6576,16.6634,15214.5248
2011-12-23 14:50:00,28.68,28.68,28.66,28.68,13997.36281570139,16.6634,16.6634,16.6518,16.6634,13997.3628
2011-12-23 14:55:00,28.67,28.67,28.65,28.66,19373.161578253374,16.6576,16.6576,16.646,16.6518,19373.1616
2011-12-23 15:00:00,28.65,28.66,28.63,28.66,20083.17273557156,16.646,16.6518,16.6343,16.6518,20083.1727
2011-12-23 15:05:00,28.65,28.66,28.65,28.66,10548.737194441626,16.646,16.6518,16.646,16.6518,10548.7372
2011-12-23 15:10:00,28.65,28.66,28.63,28.65,66031.03763059134,16.646,16.6518,16.6343,16.646,66031.0376
2011-12-23 15:15:00,28.66,28.69,28.65,28.69,35399.12770057815,16.6518,16.6692,16.646,16.6692,35399.1277
2011-12-23 15:20:00,28.69,28.7,28.68,28.7,13895.93265037022,16.6692,16.675,16.6634,16.675,13895.9327
2011-12-23 15:25:00,28.69,28.7,28.69,28.69,12374.480170402678,16.6692,16.675,16.6692,16.6692,12374.4802
2011-12-23 15:30:00,28.7,28.73,28.69,28.73,25458.97149812354,16.675,16.6924,16.6692,16.6924,25458.9715
2011-12-23 15:35:00,28.73,28.73,28.71,28.72,31544.781417993712,16.6924,16.6924,16.6808,16.6866,31544.7814
2011-12-23 15:40:00,28.72,28.77,28.7,28.75,52439.395476214624,16.6866,16.7157,16.675,16.7041,52439.3955
2011-12-23 15:45:00,28.75,28.78,28.72,28.72,39760.62480981844,16.7041,16.7215,16.6866,16.6866,39760.6248
2011-12-23 15:50:00,28.72,28.74,28.72,28.74,39354.90414849376,16.6866,16.6982,16.6866,16.6982,39354.9041
2011-12-23 15:55:00,28.73,28.84,28.73,28.84,318795.0096358657,16.6924,16.7563,16.6924,16.7563,318795.0096
2011-12-27 09:30:00,28.78,28.84,28.78,28.81,34993.40703925347,16.7215,16.7563,16.7215,16.7389,34993.407
2011-12-27 09:35:00,28.81,28.81,28.77,28.8,11664.469013084492,16.7389,16.7389,16.7157,16.7331,11664.469
2011-12-27 09:40:00,28.82,28.94,28.82,28.94,38036.31199918856,16.7447,16.8144,16.7447,16.8144,38036.312
2011-12-27 09:45:00,28.94,28.94,28.87,28.94,55076.57977482503,16.8144,16.8144,16.7738,16.8144,55076.5798
2011-12-27 09:50:00,28.94,28.98,28.89,28.9,59133.78638807181,16.8144,16.8377,16.7854,16.7912,59133.7864
2011-12-27 09:55:00,28.9,28.99,28.89,28.99,35196.26736991581,16.7912,16.8435,16.7854,16.8435,35196.2674
2011-12-27 10:00:00,28.99,29.02,28.93,28.97,53352.26696419515,16.8435,16.8609,16.8086,16.8319,53352.267
2011-12-27 10:05:00,28.98,29.02,28.96,28.97,26574.703316766405,16.8377,16.8609,16.8261,16.8319,26574.7033
2011-12-27 10:10:00,28.97,29.02,28.94,29.02,18054.56942894817,16.8319,16.8609,16.8144,16.8609,18054.5694
2011-12-27 10:15:00,29.02,29.09,29.02,29.09,47672.17770564966,16.8609,16.9016,16.8609,16.9016,47672.1777
2011-12-27 10:20:00,29.09,29.15,29.08,29.15,64813.87564661731,16.9016,16.9365,16.8958,16.9365,64813.8756
2011-12-27 10:25:00,29.15,29.18,29.12,29.18,36311.99918855868,16.9365,16.9539,16.919,16.9539,36311.9992
2011-12-27 10:30:00,29.18,29.18,29.06,29.08,60756.66903337053,16.9539,16.9539,16.8842,16.8958,60756.669
2011-12-27 10:35:00,29.07,29.08,29.02,29.02,21401.764884876764,16.89,16.8958,16.8609,16.8609,21401.7649
2011-12-27 10:40:00,29.03,29.03,29.01,29.01,23836.08885282483,16.8667,16.8667,16.8551,16.8551,23836.0889
2011-12-27 10:45:00,29.01,29.03,28.99,29.02,26676.13348209757,16.8551,16.8667,16.8435,16.8609,26676.1335
2011-12-27 10:50:00,29.02,29.03,28.98,29.02,40166.34547114312,16.8609,16.8667,16.8377,16.8609,40166.3455
2011-12-27 10:55:00,29.01,29.03,29.01,29.02,16735.977279642964,16.8551,16.8667,16.8551,16.8609,16735.9773
2011-12-27 11:00:00,29.02,29.05,29.02,29.04,38847.75332183792,16.8609,16.8784,16.8609,16.8725,38847.7533
2011-12-27 11:05:00,29.04,29.06,29.03,29.04,15518.815295668932,16.8725,16.8842,16.8667,16.8725,15518.8153
2011-12-27 11:10:00,29.04,29.09,29.04,29.08,22821.78719951313,16.8725,16.9016,16.8725,16.8958,22821.7872
2011-12-27 11:15:00,29.08,29.15,29.08,29.15,36007.70869256517,16.8958,16.9365,16.8958,16.9365,36007.7087
2011-12-27 11:20:00,29.16,29.18,29.13,29.17,26878.99381275992,16.9423,16.9539,16.9248,16.9481,26878.9938
2011-12-27 11:25:00,29.17,29.2,29.17,29.19,17953.139263617,16.9481,16.9655,16.9481,16.9597,17953.1393
2011-12-27 11:30:00,29.19,29.2,29.18,29.18,19576.02190891571,16.9597,16.9655,16.9539,16.9539,19576.0219
2011-12-27 11:35:00,29.18,29.2,29.17,29.19,13084.491327720863,16.9539,16.9655,16.9481,16.9597,13084.4913
2011-12-27 11:40:00,29.18,29.19,29.18,29.19,9737.29587179227,16.9539,16.9597,16.9539,16.9597,9737.2959
2011-12-27 11:45:00,29.18,29.19,29.16,29.16,16634.547114311797,16.9539,16.9597,16.9423,16.9423,16634.5471
2011-12-27 11:50:00,29.16,29.18,29.14,29.18,14098.79298103256,16.9423,16.9539,16.9306,16.9539,14098.793
2011-12-27 11:55:00,29.18,29.23,29.17,29.2,20691.75372755857,16.9539,16.9829,16.9481,16.9655,20691.7537
2011-12-27 12:00:00,29.21,29.23,29.19,29.2,11563.038847753322,16.9713,16.9829,16.9597,16.9655,11563.0388
2011-12-27 12:05:00,29.2,29.22,29.18,29.22,16938.837610305305,16.9655,16.9771,16.9539,16.9771,16938.8376
2011-12-27 12:10:00,29.22,29.22,29.18,29.18,4462.927274571458,16.9771,16.9771,16.9539,16.9539,4462.9273
2011-12-27 12:15:00,29.19,29.2,29.17,29.19,32559.08307130541,16.9597,16.9655,16.9481,16.9597,32559.0831
2011-12-27 12:20:00,29.19,29.19,29.18,29.19,6795.821077188356,16.9597,16.9597,16.9539,16.9597,6795.8211
2011-12-27 12:25:00,29.18,29.22,29.18,29.19,12881.630997058524,16.9539,16.9771,16.9539,16.9597,12881.631
2011-12-27 12:30:00,29.2,29.21,29.18,29.18,10244.44669844812,16.9655,16.9713,16.9539,16.9539,10244.4467
2011-12-27 12:35:00,29.19,29.19,29.15,29.16,19373.161578253374,16.9597,16.9597,16.9365,16.9423,19373.1616
2011-12-27 12:40:00,29.16,29.19,29.15,29.18,15214.524799675424,16.9423,16.9597,16.9365,16.9539,15214.5248
2011-12-27 12:45:00,29.18,29.19,29.15,29.15,16330.256618318288,16.9539,16.9597,16.9365,16.9365,16330.2566
2011-12-27 12:50:00,29.14,29.14,29.08,29.1,17141.697940967642,16.9306,16.9306,16.8958,16.9074,17141.6979
2011-12-27 12:55:00,29.09,29.1,29.08,29.08,6694.390911857186,16.9016,16.9074,16.8958,16.8958,6694.3909
2011-12-27 13:00:00,29.09,29.1,29.08,29.09,15315.954965006593,16.9016,16.9074,16.8958,16.9016,15315.955
2011-12-27 13:05:00,29.09,29.13,29.08,29.12,27690.435135409272,16.9016,16.9248,16.8958,16.919,27690.4351
2011-12-27 13:10:00,29.13,29.19,29.12,29.19,15417.385130337763,16.9248,16.9597,16.919,16.9597,15417.3851
2011-12-27 13:15:00,29.19,29.21,29.19,29.2,15924.53595699361,16.9597,16.9713,16.9597,16.9655,15924.536
2011-12-27 13:20:00,29.2,29.22,29.18,29.2,14910.234303681917,16.9655,16.9771,16.9539,16.9655,14910.2343
2011-12-27 13:25:00,29.2,29.21,29.18,29.19,7404.402069175373,16.9655,16.9713,16.9539,16.9597,7404.4021
2011-12-27 13:30:00,29.19,29.19,29.17,29.17,9737.29587179227,16.9597,16.9597,16.9481,16.9481,9737.2959
2011-12-27 13:35:00,29.17,29.19,29.17,29.19,17445.988436961154,16.9481,16.9597,16.9481,16.9597,17445.9884
2011-12-27 13:40:00,29.19,29.21,29.17,29.2,19271.731412922203,16.9597,16.9713,16.9481,16.9655,19271.7314
2011-12-27 13:45:00,29.21,29.23,29.2,29.21,12374.480170402678,16.9713,16.9829,16.9655,16.9713,12374.4802
2011-12-27 13:50:00,29.22,29.23,29.2,29.22,25154.68100213004,16.9771,16.9829,16.9655,16.9771,25154.681
2011-12-27 13:55:00,29.22,29.26,29.22,29.22,25560.40166345471,16.9771,17.0004,16.9771,16.9771,25560.4017
2011-12-27 14:00:00,29.23,29.24,29.2,29.21,21300.3347195456,16.9829,16.9887,16.9655,16.9713,21300.3347
2011-12-27 14:05:00,29.21,29.21,29.18,29.19,14200.223146363727,16.9713,16.9713,16.9539,16.9597,14200.2231
2011-12-27 14:10:00,29.17,29.17,29.15,29.16,19576.02190891571,16.9481,16.9481,16.9365,16.9423,19576.0219
2011-12-27 14:15:00,29.16,29.17,29.14,29.16,18866.010751597525,16.9423,16.9481,16.9306,16.9423,18866.0108
2011-12-27 14:20:00,29.16,29.18,29.16,29.17,6897.2512425195255,16.9423,16.9539,16.9423,16.9481,6897.2512
2011-12-27 14:25:00,29.17,29.17,29.11,29.14,17750.27893295466,16.9481,16.9481,16.9132,16.9306,17750.2789
2011-12-27 14:30:00,29.14,29.14,29.1,29.13,28400.44629272745,16.9306,16.9306,16.9074,16.9248,28400.4463
2011-12-27 14:35:00,29.14,29.17,29.13,29.17,20590.323562227408,16.9306,16.9481,16.9248,16.9481,20590.3236
2011-12-27 14:40:00,29.17,29.19,29.16,29.19,21401.764884876764,16.9481,16.9597,16.9423,16.9597,21401.7649
2011-12-27 14:45:00,29.19,29.2,29.17,29.2,15823.10579166244,16.9597,16.9655,16.9481,16.9655,15823.1058
2011-12-27 14:50:00,29.2,29.21,29.15,29.16,29516.17811137032,16.9655,16.9713,16.9365,16.9423,29516.1781
2011-12-27 14:55:00,29.16,29.16,29.12,29.14,29516.17811137032,16.9423,16.9423,16.919,16.9306,29516.1781
2011-12-27 15:00:00,29.15,29.16,29.12,29.14,32660.513236636576,16.9365,16.9423,16.919,16.9306,32660.5132
2011-12-27 15:05:00,29.15,29.17,29.14,29.14,26878.99381275992,16.9365,16.9481,16.9306,16.9306,26878.9938
2011-12-27 15:10:00,29.14,29.15,29.14,29.14,11461.608682422151,16.9306,16.9365,16.9306,16.9306,11461.6087
2011-12-27 15:15:00,29.14,29.15,29.13,29.13,18866.010751597525,16.9306,16.9365,16.9248,16.9248,18866.0108
2011-12-27 15:20:00,29.13,29.14,29.09,29.11,26878.99381275992,16.9248,16.9306,16.9016,16.9132,26878.9938
2011-12-27 15:25:00,29.11,29.11,29.07,29.07,25560.40166345471,16.9132,16.9132,16.89,16.89,25560.4017
2011-12-27 15:30:00,29.07,29.08,29.04,29.08,41586.36778577949,16.89,16.8958,16.8725,16.8958,41586.3678
2011-12-27 15:35:00,29.09,29.09,29.02,29.04,48585.04919363018,16.9016,16.9016,16.8609,16.8725,48585.0492
2011-12-27 15:40:00,29.03,29.05,29.0,29.03,65523.88680393549,16.8667,16.8784,16.8493,16.8667,65523.8868
2011-12-27 15:45:00,29.03,29.07,29.02,29.05,110761.74054163707,16.8667,16.89,16.8609,16.8784,110761.7405
2011-12-27 15:50:00,29.05,29.06,29.02,29.02,69378.23308651993,16.8784,16.8842,16.8609,16.8609,69378.2331
2011-12-27 15:55:00,29.03,29.03,29.01,29.02,166954.05213510498,16.8667,16.8667,16.8551,16.8609,166954.0521
2011-12-28 09:30:00,29.12,29.22,29.1,29.16,55380.87027081855,16.919,16.9771,16.9074,16.9423,55380.8703
2011-12-28 09:35:00,29.18,29.21,29.14,29.2,32457.652905974235,16.9539,16.9713,16.9306,16.9655,32457.6529
2011-12-28 09:40:00,29.18,29.22,29.14,29.21,13997.36281570139,16.9539,16.9771,16.9306,16.9713,13997.3628
2011-12-28 09:45:00,29.21,29.22,29.1,29.15,37427.73100720154,16.9713,16.9771,16.9074,16.9365,37427.731
2011-12-28 09:50:00,29.14,29.19,29.13,29.14,41282.07728978599,16.9306,16.9597,16.9248,16.9306,41282.0773
2011-12-28 09:55:00,29.14,29.17,29.11,29.16,35196.26736991581,16.9306,16.9481,16.9132,16.9423,35196.2674
2011-12-28 10:00:00,29.16,29.16,29.07,29.11,65828.177299929,16.9423,16.9423,16.89,16.9132,65828.1773
2011-12-28 10:05:00,29.12,29.19,29.1,29.18,32356.22274064307,16.919,16.9597,16.9074,16.9539,32356.2227
2011-12-28 10:10:00,29.18,29.2,29.13,29.18,61263.81986002637,16.9539,16.9655,16.9248,16.9539,61263.8199
2011-12-28 10:15:00,29.18,29.18,28.97,28.98,127193.42732528654,16.9539,16.9539,16.8319,16.8377,127193.4273
2011-12-28 10:20:00,28.99,29.02,28.92,28.93,89562.83598742266,16.8435,16.8609,16.8028,16.8086,89562.836
2011-12-28 10:25:00,28.92,28.93,28.83,28.86,72116.8475504615,16.8028,16.8086,16.7505,16.768,72116.8476
2011-12-28 10:30:00,28.87,28.91,28.84,28.86,66943.90911857186,16.7738,16.797,16.7563,16.768,66943.9091
2011-12-28 10:35:00,28.86,28.87,28.79,28.87,55583.73060148088,16.768,16.7738,16.7273,16.7738,55583.7306
2011-12-28 10:40:00,28.88,28.96,28.87,28.92,25154.68100213004,16.7796,16.8261,16.7738,16.8028,25154.681
2011-12-28 10:45:00,28.92,28.99,28.91,28.97,24546.10001014301,16.8028,16.8435,16.797,16.8319,24546.1
2011-12-28 10:50:00,28.98,28.99,28.95,28.95,20286.033066233897,16.8377,16.8435,16.8203,16.8203,20286.0331
2011-12-28 10:55:00,28.96,28.98,28.87,28.87,45237.85373770159,16.8261,16.8377,16.7738,16.7738,45237.8537
2011-12-28 11:00:00,28.86,28.86,28.78,28.79,90069.98681407851,16.768,16.768,16.7215,16.7273,90069.9868
2011-12-28 11:05:00,28.78,28.8,28.73,28.78,79926.97028096156,16.7215,16.7331,16.6924,16.7215,79926.9703
2011-12-28 11:10:00,28.79,28.82,28.77,28.81,38644.89299117558,16.7273,16.7447,16.7157,16.7389,38644.893
2011-12-28 11:15:00,28.8,28.81,28.77,28.81,49903.64134293539,16.7331,16.7389,16.7157,16.7389,49903.6413
2011-12-28 11:20:00,28.82,28.83,28.76,28.78,13794.502485039053,16.7447,16.7505,16.7099,16.7215,13794.5025
2011-12-28 11:25:00,28.77,28.77,28.72,28.72,14301.653311694898,16.7157,16.7157,16.6866,16.6866,14301.6533
2011-12-28 11:30:00,28.72,28.76,28.69,28.72,18054.56942894817,16.6866,16.7099,16.6692,16.6866,18054.5694
2011-12-28 11:35:00,28.71,28.76,28.7,28.72,26473.27315143524,16.6808,16.7099,16.675,16.6866,26473.2732
2011-12-28 11:40:00,28.73,28.76,28.7,28.75,37630.59133786388,16.6924,16.7099,16.675,16.7041,37630.5913
2011-12-28 11:45:00,28.74,28.83,28.74,28.83,36413.42935388985,16.6982,16.7505,16.6982,16.7505,36413.4294
2011-12-28 11:50:00,28.83,28.89,28.83,28.88,33776.24505527944,16.7505,16.7854,16.7505,16.7796,33776.2451
2011-12-28 11:55:00,28.88,28.88,28.84,28.84,16330.256618318288,16.7796,16.7796,16.7563,16.7563,16330.2566
2011-12-28 12:00:00,28.85,28.86,28.83,28.83,17648.84876762349,16.7622,16.768,16.7505,16.7505,17648.8488
2011-12-28 12:05:00,28.84,28.84,28.77,28.78,20996.04422355209,16.7563,16.7563,16.7157,16.7215,20996.0442
2011-12-28 12:10:00,28.78,28.86,28.77,28.86,19778.88223957805,16.7215,16.768,16.7157,16.768,19778.8822
2011-12-28 12:15:00,28.86,28.99,28.85,28.99,36109.13885789634,16.768,16.8435,16.7622,16.8435,36109.1389
2011-12-28 12:20:00,28.98,28.98,28.96,28.97,29921.898772695,16.8377,16.8377,16.8261,16.8319,29921.8988
2011-12-28 12:25:00,28.96,28.97,28.93,28.95,12780.200831727356,16.8261,16.8319,16.8086,16.8203,12780.2008
2011-12-28 12:30:00,28.95,29.02,28.95,29.02,28603.306623389795,16.8203,16.8609,16.8203,16.8609,28603.3066
2011-12-28 12:35:00,29.01,29.01,28.98,29.0,11867.329343746833,16.8551,16.8551,16.8377,16.8493,11867.3293
2011-12-28 12:40:00,28.99,29.02,28.98,29.0,35399.12770057815,16.8435,16.8609,16.8377,16.8493,35399.1277
2011-12-28 12:45:00,29.0,29.02,29.0,29.02,27690.435135409272,16.8493,16.8609,16.8493,16.8609,27690.4351
2011-12-28 12:50:00,29.02,29.02,28.9,28.92,48382.18886296784,16.8609,16.8609,16.7912,16.8028,48382.1889
2011-12-28 12:55:00,28.93,28.96,28.92,28.93,41687.79795111066,16.8086,16.8261,16.8028,16.8086,41687.798
2011-12-28 13:00:00,28.93,28.94,28.91,28.94,42803.52976975353,16.8086,16.8144,16.797,16.8144,42803.5298
2011-12-28 13:05:00,28.93,28.94,28.9,28.91,24748.960340805355,16.8086,16.8144,16.7912,16.797,24748.9603
2011-12-28 13:10:00,28.92,28.92,28.89,28.89,25560.40166345471,16.8028,16.8028,16.7854,16.7854,25560.4017
2011-12-28 13:15:00,28.89,28.94,28.89,28.92,26067.55249011056,16.7854,16.8144,16.7854,16.8028,26067.5525
2011-12-28 13:20:00,28.92,28.93,28.9,28.91,18764.580586266355,16.8028,16.8086,16.7912,16.797,18764.5806
2011-12-28 13:25:00,28.91,28.94,28.9,28.92,20184.60290090273,16.797,16.8144,16.7912,16.8028,20184.6029
2011-12-28 13:30:00,28.93,28.99,28.93,28.99,24140.37934881834,16.8086,16.8435,16.8086,16.8435,24140.3793
2011-12-28 13:35:00,28.98,29.1,28.98,29.1,52845.116137539306,16.8377,16.9074,16.8377,16.9074,52845.1161
2011-12-28 13:40:00,29.09,29.12,29.07,29.08,26067.55249011056,16.9016,16.919,16.89,16.8958,26067.5525
2011-12-28 13:45:00,29.07,29.11,29.06,29.06,15721.67562633127,16.89,16.9132,16.8842,16.8842,15721.6756
2011-12-28 13:50:00,29.06,29.09,29.05,29.07,15518.815295668932,16.8842,16.9016,16.8784,16.89,15518.8153
2011-12-28 13:55:00,29.07,29.08,29.04,29.05,18054.56942894817,16.89,16.8958,16.8725,16.8784,18054.5694
2011-12-28 14:00:00,29.04,29.04,29.02,29.03,25154.68100213004,16.8725,16.8725,16.8609,16.8667,25154.681
2011-12-28 14:05:00,29.03,29.09,29.02,29.03,30834.770260675527,16.8667,16.9016,16.8609,16.8667,30834.7703
2011-12-28 14:10:00,29.03,29.09,29.02,29.09,37224.870676539205,16.8667,16.9016,16.8609,16.9016,37224.8707
2011-12-28 14:15:00,29.08,29.08,29.02,29.03,25053.250836798863,16.8958,16.8958,16.8609,16.8667,25053.2508
2011-12-28 14:20:00,29.03,29.08,29.03,29.07,23024.64753017548,16.8667,16.8958,16.8667,16.89,23024.6475
2011-12-28 14:25:00,29.07,29.09,29.05,29.08,32457.652905974235,16.89,16.9016,16.8784,16.8958,32457.6529
2011-12-28 14:30:00,29.07,29.08,29.02,29.04,39659.19464448728,16.89,16.8958,16.8609,16.8725,39659.1946
2011-12-28 14:35:00,29.03,29.07,29.0,29.0,18155.99959427934,16.8667,16.89,16.8493,16.8493,18155.9996
2011-12-28 14:40:00,29.01,29.01,28.96,28.96,29211.88761537681,16.8551,16.8551,16.8261,16.8261,29211.8876
2011-12-28 14:45:00,28.97,28.97,28.95,28.95,22213.20620752612,16.8319,16.8319,16.8203,16.8203,22213.2062
2011-12-28 14:50:00,28.95,28.97,28.94,28.96,19068.871082259862,16.8203,16.8319,16.8144,16.8261,19068.8711
2011-12-28 14:55:00,28.95,29.0,28.95,28.97,34891.97687392231,16.8203,16.8493,16.8203,16.8319,34891.9769
2011-12-28 15:00:00,28.97,28.97,28.94,28.95,14605.943807688407,16.8319,16.8319,16.8144,16.8203,14605.9438
2011-12-28 15:05:00,28.96,28.96,28.93,28.96,29110.457450045644,16.8261,16.8261,16.8086,16.8261,29110.4575
2011-12-28 15:10:00,28.97,29.02,28.97,28.99,46962.16654833147,16.8319,16.8609,16.8319,16.8435,46962.1665
2011-12-28 15:15:00,28.99,29.0,28.92,28.92,40369.20580180546,16.8435,16.8493,16.8028,16.8028,40369.2058
2011-12-28 15:20:00,28.92,28.98,28.92,28.97,31443.35125266254,16.8028,16.8377,16.8028,16.8319,31443.3513
2011-12-28 15:25:00,28.96,28.97,28.9,28.91,57003.75291611726,16.8261,16.8319,16.7912,16.797,57003.7529
2011-12-28 15:30:00,28.91,28.92,28.9,28.91,28704.73678872097,16.797,16.8028,16.7912,16.797,28704.7368
2011-12-28 15:35:00,28.92,28.95,28.9,28.91,57612.33390810427,16.8028,16.8203,16.7912,16.797,57612.3339
2011-12-28 15:40:00,28.92,28.96,28.92,28.92,68769.65209453291,16.8028,16.8261,16.8028,16.8028,68769.6521
2011-12-28 15:45:00,28.93,28.93,28.89,28.92,56598.032254792575,16.8086,16.8086,16.7854,16.8028,56598.0323
2011-12-28 15:50:00,28.92,28.93,28.88,28.91,114818.94715488386,16.8028,16.8086,16.7796,16.797,114818.9472
2011-12-28 15:55:00,28.92,28.92,28.87,28.89,155898.1641140075,16.8028,16.8028,16.7738,16.7854,155898.1641
2011-12-29 09:30:00,28.98,29.01,28.79,28.8,37427.73100720154,16.8377,16.8551,16.7273,16.7331,37427.731
2011-12-29 09:35:00,28.82,29.0,28.81,28.99,29820.46860736383,16.7447,16.8493,16.7389,16.8435,29820.4686
2011-12-29 09:40:00,29.0,29.09,28.97,29.05,37529.16117253271,16.8493,16.9016,16.8319,16.8784,37529.1612
2011-12-29 09:45:00,29.05,29.07,29.02,29.03,38137.742164519725,16.8784,16.89,16.8609,16.8667,38137.7422
2011-12-29 09:50:00,29.03,29.11,29.02,29.11,44324.98224972107,16.8667,16.9132,16.8609,16.9132,44324.9822
2011-12-29 09:55:00,29.11,29.18,29.09,29.18,38239.172329850895,16.9132,16.9539,16.9016,16.9539,38239.1723
2011-12-29 10:00:00,29.19,29.24,29.17,29.24,43919.26158839639,16.9597,16.9887,16.9481,16.9887,43919.2616
2011-12-29 10:05:00,29.25,29.26,29.2,29.23,49092.20002028604,16.9946,17.0004,16.9655,16.9829,49092.2
2011-12-29 10:10:00,29.22,29.22,29.13,29.15,38847.75332183792,16.9771,16.9771,16.9248,16.9365,38847.7533
2011-12-29 10:15:00,29.14,29.23,29.14,29.23,48990.76985495487,16.9306,16.9829,16.9306,16.9829,48990.7699
2011-12-29 10:20:00,29.23,29.33,29.22,29.33,55989.45126280556,16.9829,17.041,16.9771,17.041,55989.4513
2011-12-29 10:25:00,29.33,29.41,29.3,29.4,75159.75251039659,17.041,17.0875,17.0236,17.0817,75159.7525
2011-12-29 10:30:00,29.39,29.43,29.39,29.42,39963.48514048078,17.0759,17.0991,17.0759,17.0933,39963.4851
2011-12-29 10:35:00,29.41,29.42,29.38,29.4,36109.13885789634,17.0875,17.0933,17.0701,17.0817,36109.1389
2011-12-29 10:40:00,29.41,29.41,29.33,29.34,24546.10001014301,17.0875,17.0875,17.041,17.0469,24546.1
2011-12-29 10:45:00,29.34,29.34,29.31,29.31,14605.943807688407,17.0469,17.0469,17.0294,17.0294,14605.9438
2011-12-29 10:50:00,29.32,29.32,29.25,29.28,32559.08307130541,17.0352,17.0352,16.9946,17.012,32559.0831
2011-12-29 10:55:00,29.27,29.28,29.19,29.21,39557.7644791561,17.0062,17.012,16.9597,16.9713,39557.7645
2011-12-29 11:00:00,29.21,29.24,29.19,29.21,58119.48473476012,16.9713,16.9887,16.9597,16.9713,58119.4847
2011-12-29 11:05:00,29.21,29.21,29.11,29.11,28704.73678872097,16.9713,16.9713,16.9132,16.9132,28704.7368
2011-12-29 11:10:00,29.11,29.13,29.08,29.11,33877.67522061061,16.9132,16.9248,16.8958,16.9132,33877.6752
2011-12-29 11:15:00,29.11,29.18,29.09,29.18,55482.30043614971,16.9132,16.9539,16.9016,16.9539,55482.3004
2011-12-29 11:20:00,29.19,29.25,29.17,29.23,22517.496703519628,16.9597,16.9946,16.9481,16.9829,22517.4967
2011-12-29 11:25:00,29.23,29.33,29.23,29.3,26676.13348209757,16.9829,17.041,16.9829,17.0236,26676.1335
2011-12-29 11:30:00,29.29,29.33,29.27,29.32,26371.842986104068,17.0178,17.041,17.0062,17.0352,26371.843
2011-12-29 11:35:00,29.32,29.36,29.27,29.27,21908.91571153261,17.0352,17.0585,17.0062,17.0062,21908.9157
2011-12-29 11:40:00,29.27,29.28,29.19,29.19,31849.07191398722,17.0062,17.012,16.9597,16.9597,31849.0719
2011-12-29 11:45:00,29.2,29.2,29.18,29.19,15620.245461000102,16.9655,16.9655,16.9539,16.9597,15620.2455
2011-12-29 11:50:00,29.19,29.23,29.18,29.19,37934.88183385739,16.9597,16.9829,16.9539,16.9597,37934.8818
2011-12-29 11:55:00,29.19,29.21,29.18,29.21,28096.15579673395,16.9597,16.9713,16.9539,16.9713,28096.1558
2011-12-29 12:00:00,29.21,29.22,29.18,29.22,20184.60290090273,16.9713,16.9771,16.9539,16.9771,20184.6029
2011-12-29 12:05:00,29.23,29.27,29.22,29.27,27386.14463941576,16.9829,17.0062,16.9771,17.0062,27386.1446
2011-12-29 12:10:00,29.27,29.3,29.26,29.28,29313.31778070798,17.0062,17.0236,17.0004,17.012,29313.3178
2011-12-29 12:15:00,29.28,29.3,29.28,29.28,11563.038847753322,17.012,17.0236,17.012,17.012,11563.0388
2011-12-29 12:20:00,29.28,29.29,29.26,29.27,20894.614058220915,17.012,17.0178,17.0004,17.0062,20894.6141
2011-12-29 12:25:00,29.27,29.3,29.24,29.24,14098.79298103256,17.0062,17.0236,16.9887,16.9887,14098.793
2011-12-29 12:30:00,29.24,29.25,29.22,29.24,21908.91571153261,16.9887,16.9946,16.9771,16.9887,21908.9157
2011-12-29 12:35:00,29.24,29.25,29.21,29.25,12171.61983974034,16.9887,16.9946,16.9713,16.9946,12171.6198
2011-12-29 12:40:00,29.24,29.24,29.21,29.23,41383.50745511715,16.9887,16.9887,16.9713,16.9829,41383.5075
2011-12-29 12:45:00,29.23,29.26,29.23,29.25,18764.580586266355,16.9829,17.0004,16.9829,16.9946,18764.5806
2011-12-29 12:50:00,29.26,29.27,29.21,29.22,32660.513236636576,17.0004,17.0062,16.9713,16.9771,32660.5132
2011-12-29 12:55:00,29.23,29.23,29.19,29.2,24546.10001014301,16.9829,16.9829,16.9597,16.9655,24546.1
2011-12-29 13:00:00,29.2,29.25,29.2,29.22,21706.05538087027,16.9655,16.9946,16.9655,16.9771,21706.0554
2011-12-29 13:05:00,29.22,29.25,29.22,29.24,15721.67562633127,16.9771,16.9946,16.9771,16.9887,15721.6756
2011-12-29 13:10:00,29.23,29.24,29.22,29.23,13490.21198904554,16.9829,16.9887,16.9771,16.9829,13490.212
2011-12-29 13:15:00,29.22,29.23,29.18,29.18,20894.614058220915,16.9771,16.9829,16.9539,16.9539,20894.6141
2011-12-29 13:20:00,29.18,29.22,29.18,29.22,18358.85992494168,16.9539,16.9771,16.9539,16.9771,18358.8599
2011-12-29 13:25:00,29.21,29.26,29.21,29.26,37630.59133786388,16.9713,17.0004,16.9713,17.0004,37630.5913
2011-12-29 13:30:00,29.25,29.26,29.25,29.26,14200.223146363727,16.9946,17.0004,16.9946,17.0004,14200.2231
2011-12-29 13:35:00,29.25,29.26,29.23,29.26,25458.97149812354,16.9946,17.0004,16.9829,17.0004,25458.9715
2011-12-29 13:40:00,29.26,29.26,29.16,29.21,61872.40085201339,17.0004,17.0004,16.9423,16.9713,61872.4009
2011-12-29 13:45:00,29.21,29.21,29.19,29.19,21097.474388883253,16.9713,16.9713,16.9597,16.9597,21097.4744
2011-12-29 13:50:00,29.19,29.21,29.17,29.21,59843.79754539,16.9597,16.9713,16.9481,16.9713,59843.7975
2011-12-29 13:55:00,29.2,29.2,29.16,29.18,41586.36778577949,16.9655,16.9655,16.9423,16.9539,41586.3678
2011-12-29 14:00:00,29.17,29.21,29.15,29.19,29921.898772695,16.9481,16.9713,16.9365,16.9597,29921.8988
2011-12-29 14:05:00,29.18,29.19,29.15,29.16,16330.256618318288,16.9539,16.9597,16.9365,16.9423,16330.2566
2011-12-29 14:10:00,29.15,29.16,29.13,29.16,23227.507860837813,16.9365,16.9423,16.9248,16.9423,23227.5079
2011-12-29 14:15:00,29.15,29.19,29.13,29.18,42904.95993508469,16.9365,16.9597,16.9248,16.9539,42904.9599
2011-12-29 14:20:00,29.18,29.19,29.17,29.17,25661.83182878588,16.9539,16.9597,16.9481,16.9481,25661.8318
2011-12-29 14:25:00,29.17,29.18,29.13,29.13,30936.200426006693,16.9481,16.9539,16.9248,16.9248,30936.2004
2011-12-29 14:30:00,29.13,29.14,29.1,29.11,36210.56902322751,16.9248,16.9306,16.9074,16.9132,36210.569
2011-12-29 14:35:00,29.11,29.11,29.1,29.1,16431.686783649457,16.9132,16.9132,16.9074,16.9074,16431.6868
2011-12-29 14:40:00,29.11,29.11,29.09,29.09,42093.518612435335,16.9132,16.9132,16.9016,16.9016,42093.5186
2011-12-29 14:45:00,29.09,29.16,29.09,29.15,45034.993407039256,16.9016,16.9423,16.9016,16.9365,45034.9934
2011-12-29 14:50:00,29.16,29.16,29.14,29.16,15518.815295668932,16.9423,16.9423,16.9306,16.9423,15518.8153
2011-12-29 14:55:00,29.16,29.16,29.15,29.16,11563.038847753322,16.9423,16.9423,16.9365,16.9423,11563.0388
2011-12-29 15:00:00,29.16,29.18,29.15,29.18,25966.12232477939,16.9423,16.9539,16.9365,16.9539,25966.1223
2011-12-29 15:05:00,29.18,29.18,29.16,29.17,30429.04959935085,16.9539,16.9539,16.9423,16.9481,30429.0496
2011-12-29 15:10:00,29.17,29.23,29.17,29.21,50512.22233492241,16.9481,16.9829,16.9481,16.9713,50512.2223
2011-12-29 15:15:00,29.22,29.23,29.19,29.19,46455.01572167563,16.9771,16.9829,16.9597,16.9597,46455.0157
2011-12-29 15:20:00,29.2,29.21,29.14,29.21,30733.34009534436,16.9655,16.9713,16.9306,16.9713,30733.3401
2011-12-29 15:25:00,29.21,29.22,29.16,29.17,29719.03844203266,16.9713,16.9771,16.9423,16.9481,29719.0384
2011-12-29 15:30:00,29.17,29.21,29.15,29.16,101328.73516583833,16.9481,16.9713,16.9365,16.9423,101328.7352
2011-12-29 15:35:00,29.15,29.19,29.15,29.17,42600.66943909119,16.9365,16.9597,16.9365,16.9481,42600.6694
2011-12-29 15:40:00,29.18,29.25,29.17,29.24,83172.73557155898,16.9539,16.9946,16.9481,16.9887,83172.7356
2011-12-29 15:45:00,29.25,29.27,29.21,29.21,68363.93143320824,16.9946,17.0062,16.9713,16.9713,68363.9314
2011-12-29 15:50:00,29.21,29.23,29.2,29.21,83071.30540622781,16.9713,16.9829,16.9655,16.9713,83071.3054
2011-12-29 15:55:00,29.21,29.25,29.19,29.21,174257.0240389492,16.9713,16.9946,16.9597,16.9713,174257.024
2011-12-30 09:30:00,29.32,29.32,29.12,29.16,40064.91530581195,17.0352,17.0352,16.919,16.9423,40064.9153
2011-12-30 09:35:00,29.17,29.25,29.16,29.17,10853.027690435136,16.9481,16.9946,16.9423,16.9481,10853.0277
2011-12-30 09:40:00,29.16,29.18,29.12,29.12,26980.423978091083,16.9423,16.9539,16.919,16.919,26980.424
2011-12-30 09:45:00,29.12,29.21,29.08,29.21,50106.501673597726,16.919,16.9713,16.8958,16.9713,50106.5017
2011-12-30 09:50:00,29.21,29.29,29.2,29.28,26067.55249011056,16.9713,17.0178,16.9655,17.012,26067.5525
2011-12-30 09:55:00,29.27,29.29,29.21,29.28,24140.37934881834,17.0062,17.0178,16.9713,17.012,24140.3793
2011-12-30 10:00:00,29.27,29.3,29.25,29.26,14403.083477026068,17.0062,17.0236,16.9946,17.0004,14403.0835
2011-12-30 10:05:00,29.26,29.31,29.26,29.29,32660.513236636576,17.0004,17.0294,17.0004,17.0178,32660.5132
2011-12-30 10:10:00,29.29,29.31,29.27,29.28,22111.77604219495,17.0178,17.0294,17.0062,17.012,22111.776
2011-12-30 10:15:00,29.27,29.28,29.24,29.24,16228.826452987118,17.0062,17.012,16.9887,16.9887,16228.8265
2011-12-30 10:20:00,29.25,29.28,29.24,29.28,17851.70909828583,16.9946,17.012,16.9887,17.012,17851.7091
2011-12-30 10:25:00,29.28,29.28,29.24,29.25,16634.547114311797,17.012,17.012,16.9887,16.9946,16634.5471
2011-12-30 10:30:00,29.26,29.27,29.24,29.25,10244.44669844812,17.0004,17.0062,16.9887,16.9946,10244.4467
2011-12-30 10:35:00,29.25,29.28,29.24,29.27,35399.12770057815,16.9946,17.012,16.9887,17.0062,35399.1277
2011-12-30 10:40:00,29.26,29.29,29.23,29.24,21807.48554620144,17.0004,17.0178,16.9829,16.9887,21807.4855
2011-12-30 10:45:00,29.24,29.29,29.23,29.29,41282.07728978599,16.9887,17.0178,16.9829,17.0178,41282.0773
2011-12-30 10:50:00,29.3,29.36,29.3,29.36,27386.14463941576,17.0236,17.0585,17.0236,17.0585,27386.1446
2011-12-30 10:55:00,29.36,29.38,29.32,29.32,12070.18967440917,17.0585,17.0701,17.0352,17.0352,12070.1897
2011-12-30 11:00:00,29.33,29.34,29.29,29.29,17243.128106298813,17.041,17.0469,17.0178,17.0178,17243.1281
2011-12-30 11:05:00,29.29,29.31,29.26,29.27,15721.67562633127,17.0178,17.0294,17.0004,17.0062,15721.6756
2011-12-30 11:10:00,29.26,29.3,29.25,29.29,35196.26736991581,17.0004,17.0236,16.9946,17.0178,35196.2674
2011-12-30 11:15:00,29.29,29.29,29.25,29.28,26574.703316766405,17.0178,17.0178,16.9946,17.012,26574.7033
2011-12-30 11:20:00,29.28,29.35,29.28,29.34,33269.094228623595,17.012,17.0527,17.012,17.0469,33269.0942
2011-12-30 11:25:00,29.35,29.36,29.32,29.36,23126.077695506643,17.0527,17.0585,17.0352,17.0585,23126.0777
2011-12-30 11:30:00,29.35,29.36,29.34,29.36,23633.22852216249,17.0527,17.0585,17.0469,17.0585,23633.2285
2011-12-30 11:35:00,29.35,29.36,29.33,29.34,15417.385130337763,17.0527,17.0585,17.041,17.0469,15417.3851
2011-12-30 11:40:00,29.34,29.34,29.3,29.33,11765.89917841566,17.0469,17.0469,17.0236,17.041,11765.8992
2011-12-30 11:45:00,29.32,29.32,29.29,29.29,13490.21198904554,17.0352,17.0352,17.0178,17.0178,13490.212
2011-12-30 11:50:00,29.28,29.28,29.24,29.25,16938.837610305305,17.012,17.012,16.9887,16.9946,16938.8376
2011-12-30 11:55:00,29.24,29.25,29.22,29.23,35196.26736991581,16.9887,16.9946,16.9771,16.9829,35196.2674
2011-12-30 12:00:00,29.23,29.27,29.23,29.27,18663.150420935188,16.9829,17.0062,16.9829,17.0062,18663.1504
2011-12-30 12:05:00,29.27,29.29,29.27,29.29,11867.329343746833,17.0062,17.0178,17.0062,17.0178,11867.3293
2011-12-30 12:10:00,29.28,29.28,29.26,29.26,9027.284714474084,17.012,17.012,17.0004,17.0004,9027.2847
2011-12-30 12:15:00,29.25,29.27,29.23,29.26,11258.748351759814,16.9946,17.0062,16.9829,17.0004,11258.7484
2011-12-30 12:20:00,29.25,29.26,29.24,29.25,5274.368597220813,16.9946,17.0004,16.9887,16.9946,5274.3686
2011-12-30 12:25:00,29.25,29.28,29.25,29.25,19880.31240490922,16.9946,17.012,16.9946,16.9946,19880.3124
2011-12-30 12:30:00,29.25,29.27,29.24,29.25,16431.686783649457,16.9946,17.0062,16.9887,16.9946,16431.6868
2011-12-30 12:35:00,29.25,29.26,29.24,29.25,9838.72603712344,16.9946,17.0004,16.9887,16.9946,9838.726
2011-12-30 12:40:00,29.24,29.25,29.24,29.25,10650.167359772797,16.9887,16.9946,16.9887,16.9946,10650.1674
2011-12-30 12:45:00,29.24,29.25,29.23,29.25,19271.731412922203,16.9887,16.9946,16.9829,16.9946,19271.7314
2011-12-30 12:50:00,29.25,29.25,29.22,29.22,23024.64753017548,16.9946,16.9946,16.9771,16.9771,23024.6475
2011-12-30 12:55:00,29.22,29.23,29.22,29.23,13185.921493052034,16.9771,16.9829,16.9771,16.9829,13185.9215
2011-12-30 13:00:00,29.22,29.23,29.21,29.21,9027.284714474084,16.9771,16.9829,16.9713,16.9713,9027.2847
2011-12-30 13:05:00,29.2,29.23,29.2,29.23,19576.02190891571,16.9655,16.9829,16.9655,16.9829,19576.0219
2011-12-30 13:10:00,29.23,29.24,29.22,29.23,21097.474388883253,16.9829,16.9887,16.9771,16.9829,21097.4744
2011-12-30 13:15:00,29.23,29.26,29.23,29.24,16025.96612232478,16.9829,17.0004,16.9829,16.9887,16025.9661
2011-12-30 13:20:00,29.23,29.24,29.21,29.22,15113.094634344254,16.9829,16.9887,16.9713,16.9771,15113.0946
2011-12-30 13:25:00,29.23,29.25,29.21,29.23,13895.93265037022,16.9829,16.9946,16.9713,16.9829,13895.9327
2011-12-30 13:30:00,29.24,29.27,29.23,29.27,28603.306623389795,16.9887,17.0062,16.9829,17.0062,28603.3066
2011-12-30 13:35:00,29.26,29.32,29.26,29.29,40774.92646313013,17.0004,17.0352,17.0004,17.0178,40774.9265
2011-12-30 13:40:00,29.29,29.29,29.28,29.28,6592.960746526017,17.0178,17.0178,17.012,17.012,6592.9607
2011-12-30 13:45:00,29.28,29.29,29.28,29.29,5274.368597220813,17.012,17.0178,17.012,17.0178,5274.3686
2011-12-30 13:50:00,29.28,29.29,29.27,29.28,16735.977279642964,17.012,17.0178,17.0062,17.012,16735.9773
2011-12-30 13:55:00,29.28,29.3,29.28,29.29,16634.547114311797,17.012,17.0236,17.012,17.0178,16634.5471
2011-12-30 14:00:00,29.29,29.29,29.26,29.27,22720.357034181965,17.0178,17.0178,17.0004,17.0062,22720.357
2011-12-30 14:05:00,29.28,29.28,29.27,29.27,4665.787605233797,17.012,17.012,17.0062,17.0062,4665.7876
2011-12-30 14:10:00,29.27,29.27,29.21,29.21,28501.87645805863,17.0062,17.0062,16.9713,16.9713,28501.8765
2011-12-30 14:15:00,29.21,29.22,29.15,29.17,34384.826047266455,16.9713,16.9771,16.9365,16.9481,34384.826
2011-12-30 14:20:00,29.16,29.16,29.09,29.12,40470.63596713663,16.9423,16.9423,16.9016,16.919,40470.636
2011-12-30 14:25:00,29.12,29.19,29.12,29.19,23633.22852216249,16.919,16.9597,16.919,16.9597,23633.2285
2011-12-30 14:30:00,29.19,29.26,29.19,29.24,45846.43472968861,16.9597,17.0004,16.9597,16.9887,45846.4347
2011-12-30 14:35:00,29.25,29.25,29.22,29.25,23531.79835683132,16.9946,16.9946,16.9771,16.9946,23531.7984
2011-12-30 14:40:00,29.25,29.26,29.24,29.25,24748.960340805355,16.9946,17.0004,16.9887,16.9946,24748.9603
2011-12-30 14:45:00,29.25,29.26,29.25,29.26,10447.307029110458,16.9946,17.0004,16.9946,17.0004,10447.307
2011-12-30 14:50:00,29.25,29.26,29.23,29.23,31037.630591337864,16.9946,17.0004,16.9829,16.9829,31037.6306
2011-12-30 14:55:00,29.23,29.25,29.23,29.25,5984.379754539,16.9829,16.9946,16.9829,16.9946,5984.3798
2011-12-30 15:00:00,29.25,29.28,29.25,29.26,23531.79835683132,16.9946,17.012,16.9946,17.0004,23531.7984
2011-12-30 15:05:00,29.26,29.27,29.23,29.23,12577.340501065017,17.0004,17.0062,16.9829,16.9829,12577.3405
2011-12-30 15:10:00,29.23,29.24,29.21,29.24,20793.183892889745,16.9829,16.9887,16.9713,16.9887,20793.1839
2011-12-30 15:15:00,29.24,29.24,29.2,29.2,23531.79835683132,16.9887,16.9887,16.9655,16.9655,23531.7984
2011-12-30 15:20:00,29.2,29.28,29.2,29.27,47570.747540318494,16.9655,17.012,16.9655,17.0062,47570.7475
2011-12-30 15:25:00,29.26,29.3,29.25,29.3,40470.63596713663,17.0004,17.0236,16.9946,17.0236,40470.636
2011-12-30 15:30:00,29.3,29.3,29.28,29.28,41180.647124454816,17.0236,17.0236,17.012,17.012,41180.6471
2011-12-30 15:35:00,29.29,29.29,29.25,29.25,29009.02728471448,17.0178,17.0178,16.9946,16.9946,29009.0273
2011-12-30 15:40:00,29.25,29.29,29.24,29.29,55989.45126280556,16.9946,17.0178,16.9887,17.0178,55989.4513
2011-12-30 15:45:00,29.28,29.3,29.25,29.3,90171.41697940968,17.012,17.0236,16.9946,17.0236,90171.417
2011-12-30 15:50:00,29.29,29.29,29.25,29.27,73435.4396997667,17.0178,17.0178,16.9946,17.0062,73435.4397
2011-12-30 15:55:00,29.26,29.27,29.18,29.19,159143.92940460492,17.0004,17.0062,16.9539,16.9597,159143.9294
2012-01-03 09:30:00,29.8,29.93,29.75,29.91,115934.67897352672,17.3141,17.3896,17.2851,17.378,115934.679
2012-01-03 09:35:00,29.9,29.95,29.84,29.86,43310.68059640937,17.3722,17.4013,17.3374,17.349,43310.6806
2012-01-03 09:40:00,29.85,29.85,29.8,29.83,49295.06035094837,17.3432,17.3432,17.3141,17.3315,49295.0604
2012-01-03 09:45:00,29.85,29.87,29.8,29.87,44730.702911045744,17.3432,17.3548,17.3141,17.3548,44730.7029
2012-01-03 09:50:00,29.86,29.89,29.85,29.86,28501.87645805863,17.349,17.3664,17.3432,17.349,28501.8765
2012-01-03 09:55:00,29.86,29.89,29.78,29.84,37934.88183385739,17.349,17.3664,17.3025,17.3374,37934.8818
2012-01-03 10:00:00,29.85,30.02,29.81,29.99,91185.71863272136,17.3432,17.4419,17.3199,17.4245,91185.7186
2012-01-03 10:05:00,30.0,30.07,29.99,30.03,47367.88720965615,17.4303,17.471,17.4245,17.4477,47367.8872
2012-01-03 10:10:00,30.04,30.05,29.97,30.0,49599.35084694188,17.4536,17.4594,17.4129,17.4303,49599.3508
2012-01-03 10:15:00,30.0,30.05,29.99,29.99,54366.56861750685,17.4303,17.4594,17.4245,17.4245,54366.5686
2012-01-03 10:20:00,29.99,29.99,29.93,29.94,50410.79216959124,17.4245,17.4245,17.3896,17.3955,50410.7922
2012-01-03 10:25:00,29.94,29.96,29.89,29.92,34384.826047266455,17.3955,17.4071,17.3664,17.3838,34384.826
2012-01-03 10:30:00,29.92,29.97,29.92,29.92,29313.31778070798,17.3838,17.4129,17.3838,17.3838,29313.3178
2012-01-03 10:35:00,29.93,29.97,29.93,29.94,28806.166954052136,17.3896,17.4129,17.3896,17.3955,28806.167
2012-01-03 10:40:00,29.94,29.96,29.92,29.95,27487.57480474693,17.3955,17.4071,17.3838,17.4013,27487.5748
2012-01-03 10:45:00,29.96,29.99,29.89,29.89,66031.03763059134,17.4071,17.4245,17.3664,17.3664,66031.0376
2012-01-03 10:50:00,29.89,29.91,29.87,29.88,25966.12232477939,17.3664,17.378,17.3548,17.3606,25966.1223
2012-01-03 10:55:00,29.89,29.93,29.88,29.89,23836.08885282483,17.3664,17.3896,17.3606,17.3664,23836.0889
2012-01-03 11:00:00,29.9,29.92,29.87,29.87,29617.60827670149,17.3722,17.3838,17.3548,17.3548,29617.6083
2012-01-03 11:05:00,29.87,29.88,29.79,29.8,56902.32275078609,17.3548,17.3606,17.3083,17.3141,56902.3228
2012-01-03 11:10:00,29.79,29.81,29.75,29.78,76884.06532102647,17.3083,17.3199,17.2851,17.3025,76884.0653
2012-01-03 11:15:00,29.78,29.8,29.72,29.72,48280.75869763668,17.3025,17.3141,17.2676,17.2676,48280.7587
2012-01-03 11:20:00,29.72,29.72,29.66,29.68,44832.13307637692,17.2676,17.2676,17.2328,17.2444,44832.1331
2012-01-03 11:25:00,29.68,29.69,29.64,29.64,44324.98224972107,17.2444,17.2502,17.2212,17.2212,44324.9822
2012-01-03 11:30:00,29.64,29.64,29.58,29.58,80129.8306116239,17.2212,17.2212,17.1863,17.1863,80129.8306
2012-01-03 11:35:00,29.59,29.6,29.57,29.57,43209.2504310782,17.1921,17.1979,17.1805,17.1805,43209.2504
2012-01-03 11:40:00,29.57,29.57,29.5,29.53,92910.03144335124,17.1805,17.1805,17.1398,17.1572,92910.0314
2012-01-03 11:45:00,29.53,29.59,29.52,29.57,77594.07647834466,17.1572,17.1921,17.1514,17.1805,77594.0765
2012-01-03 11:50:00,29.57,29.61,29.47,29.48,97778.6793792474,17.1805,17.2037,17.1224,17.1282,97778.6794
2012-01-03 11:55:00,29.48,29.54,29.46,29.51,85607.05953950706,17.1282,17.1631,17.1166,17.1456,85607.0595
2012-01-03 12:00:00,29.51,29.55,29.51,29.55,36819.15001521452,17.1456,17.1689,17.1456,17.1689,36819.15
2012-01-03 12:05:00,29.54,29.56,29.52,29.56,30429.04959935085,17.1631,17.1747,17.1514,17.1747,30429.0496
2012-01-03 12:10:00,29.55,29.56,29.5,29.51,44832.13307637692,17.1689,17.1747,17.1398,17.1456,44832.1331
2012-01-03 12:15:00,29.52,29.52,29.48,29.51,73841.16036109139,17.1514,17.1514,17.1282,17.1456,73841.1604
2012-01-03 12:20:00,29.51,29.51,29.46,29.47,55380.87027081855,17.1456,17.1456,17.1166,17.1224,55380.8703
2012-01-03 12:25:00,29.48,29.49,29.45,29.48,60959.52936403286,17.1282,17.134,17.1108,17.1282,60959.5294
2012-01-03 12:30:00,29.47,29.47,29.37,29.37,35297.69753524698,17.1224,17.1224,17.0643,17.0643,35297.6975
2012-01-03 12:35:00,29.37,29.44,29.37,29.41,56090.88142813673,17.0643,17.105,17.0643,17.0875,56090.8814
2012-01-03 12:40:00,29.41,29.44,29.36,29.36,47570.747540318494,17.0875,17.105,17.0585,17.0585,47570.7475
2012-01-03 12:45:00,29.37,29.37,29.32,29.33,45339.28390303276,17.0643,17.0643,17.0352,17.041,45339.2839
2012-01-03 12:50:00,29.33,29.36,29.32,29.33,109646.0087229942,17.041,17.0585,17.0352,17.041,109646.0087
2012-01-03 12:55:00,29.34,29.34,29.26,29.3,124759.10335733848,17.0469,17.0469,17.0004,17.0236,124759.1034
2012-01-03 13:00:00,29.3,29.38,29.27,29.35,83375.59590222132,17.0236,17.0701,17.0062,17.0527,83375.5959
2012-01-03 13:05:00,29.36,29.37,29.29,29.3,41180.647124454816,17.0585,17.0643,17.0178,17.0236,41180.6471
2012-01-03 13:10:00,29.31,29.31,29.25,29.27,33979.10538594178,17.0294,17.0294,16.9946,17.0062,33979.1054
2012-01-03 13:15:00,29.28,29.34,29.27,29.33,40876.3566284613,17.012,17.0469,17.0062,17.041,40876.3566
2012-01-03 13:20:00,29.33,29.33,29.27,29.28,30936.200426006693,17.041,17.041,17.0062,17.012,30936.2004
2012-01-03 13:25:00,29.27,29.27,29.21,29.23,61770.970686682216,17.0062,17.0062,16.9713,16.9829,61770.9707
2012-01-03 13:30:00,29.23,29.31,29.21,29.29,72015.41738513033,16.9829,17.0294,16.9713,17.0178,72015.4174
2012-01-03 13:35:00,29.29,29.4,29.28,29.39,97778.6793792474,17.0178,17.0817,17.012,17.0759,97778.6794
2012-01-03 13:40:00,29.39,29.43,29.37,29.39,56800.89258545492,17.0759,17.0991,17.0643,17.0759,56800.8926
2012-01-03 13:45:00,29.38,29.41,29.37,29.41,33471.95455928593,17.0701,17.0875,17.0643,17.0875,33471.9546
2012-01-03 13:50:00,29.42,29.48,29.42,29.47,67755.35044122122,17.0933,17.1282,17.0933,17.1224,67755.3504
2012-01-03 13:55:00,29.47,29.51,29.44,29.48,82868.44507556547,17.1224,17.1456,17.105,17.1282,82868.4451
2012-01-03 14:00:00,29.48,29.57,29.48,29.56,50613.65250025358,17.1282,17.1805,17.1282,17.1747,50613.6525
2012-01-03 14:05:00,29.57,29.6,29.56,29.58,41079.216959123645,17.1805,17.1979,17.1747,17.1863,41079.217
2012-01-03 14:10:00,29.58,29.61,29.56,29.58,42397.809108428846,17.1863,17.2037,17.1747,17.1863,42397.8091
2012-01-03 14:15:00,29.58,29.61,29.54,29.61,38340.60249518207,17.1863,17.2037,17.1631,17.2037,38340.6025
2012-01-03 14:20:00,29.61,29.63,29.6,29.61,32051.93224464956,17.2037,17.2153,17.1979,17.2037,32051.9322
2012-01-03 14:25:00,29.62,29.62,29.6,29.62,21604.6252155391,17.2095,17.2095,17.1979,17.2095,21604.6252
2012-01-03 14:30:00,29.61,29.63,29.58,29.63,23734.658687493666,17.2037,17.2153,17.1863,17.2153,23734.6587
2012-01-03 14:35:00,29.64,29.68,29.62,29.63,53250.83679886398,17.2212,17.2444,17.2095,17.2153,53250.8368
2012-01-03 14:40:00,29.62,29.69,29.6,29.68,68871.08225986408,17.2095,17.2502,17.1979,17.2444,68871.0823
2012-01-03 14:45:00,29.67,29.72,29.65,29.71,72928.28887311087,17.2386,17.2676,17.227,17.2618,72928.2889
2012-01-03 14:50:00,29.71,29.72,29.64,29.65,52743.685972208135,17.2618,17.2676,17.2212,17.227,52743.686
2012-01-03 14:55:00,29.65,29.68,29.64,29.66,50816.51283091591,17.227,17.2444,17.2212,17.2328,50816.5128
2012-01-03 15:00:00,29.66,29.67,29.58,29.58,34080.53555127295,17.2328,17.2386,17.1863,17.1863,34080.5356
2012-01-03 15:05:00,29.58,29.64,29.58,29.62,66335.32812658485,17.1863,17.2212,17.1863,17.2095,66335.3281
2012-01-03 15:10:00,29.62,29.63,29.58,29.6,33066.233897961254,17.2095,17.2153,17.1863,17.1979,33066.2339
2012-01-03 15:15:00,29.6,29.62,29.58,29.6,41586.36778577949,17.1979,17.2095,17.1863,17.1979,41586.3678
2012-01-03 15:20:00,29.61,29.61,29.5,29.51,104675.93062176692,17.2037,17.2037,17.1398,17.1456,104675.9306
2012-01-03 15:25:00,29.5,29.58,29.5,29.54,71508.2665584745,17.1398,17.1863,17.1398,17.1631,71508.2666
2012-01-03 15:30:00,29.54,29.57,29.53,29.55,54772.28927883152,17.1631,17.1805,17.1572,17.1689,54772.2893
2012-01-03 15:35:00,29.54,29.57,29.51,29.55,87939.95334212395,17.1631,17.1805,17.1456,17.1689,87939.9533
2012-01-03 15:40:00,29.55,29.61,29.55,29.61,71711.12688913682,17.1689,17.2037,17.1689,17.2037,71711.1269
2012-01-03 15:45:00,29.61,29.63,29.6,29.62,99401.5620245461,17.2037,17.2153,17.1979,17.2095,99401.562
2012-01-03 15:50:00,29.61,29.62,29.56,29.58,109950.29921898773,17.2037,17.2095,17.1747,17.1863,109950.2992
2012-01-03 15:55:00,29.59,29.61,29.52,29.54,287960.23937519017,17.1921,17.2037,17.1514,17.1631,287960.2394
2012-01-04 09:30:00,29.43,29.56,29.41,29.5,59032.35622274064,17.0991,17.1747,17.0875,17.1398,59032.3562
2012-01-04 09:35:00,29.48,29.57,29.35,29.55,43817.83142306522,17.1282,17.1805,17.0527,17.1689,43817.8314
2012-01-04 09:40:00,29.55,29.58,29.49,29.53,26980.423978091083,17.1689,17.1863,17.134,17.1572,26980.424
2012-01-04 09:45:00,29.54,29.56,29.48,29.55,29211.88761537681,17.1631,17.1747,17.1282,17.1689,29211.8876
2012-01-04 09:50:00,29.55,29.55,29.48,29.51,33269.094228623595,17.1689,17.1689,17.1282,17.1456,33269.0942
2012-01-04 09:55:00,29.51,29.54,29.48,29.5,31849.07191398722,17.1456,17.1631,17.1282,17.1398,31849.0719
2012-01-04 10:00:00,29.49,29.49,29.42,29.43,48585.04919363018,17.134,17.134,17.0933,17.0991,48585.0492
2012-01-04 10:05:00,29.43,29.5,29.41,29.49,42296.37894309768,17.0991,17.1398,17.0875,17.134,42296.3789
2012-01-04 10:10:00,29.48,29.48,29.37,29.39,31139.06075666904,17.1282,17.1282,17.0643,17.0759,31139.0608
2012-01-04 10:15:00,29.38,29.41,29.33,29.37,46759.30621766914,17.0701,17.0875,17.041,17.0643,46759.3062
2012-01-04 10:20:00,29.36,29.37,29.34,29.37,31646.211583324883,17.0585,17.0643,17.0469,17.0643,31646.2116
2012-01-04 10:25:00,29.37,29.4,29.33,29.34,56293.74175879906,17.0643,17.0817,17.041,17.0469,56293.7418
2012-01-04 10:30:00,29.34,29.37,29.31,29.32,78811.2384623187,17.0469,17.0643,17.0294,17.0352,78811.2385
2012-01-04 10:35:00,29.32,29.36,29.32,29.34,43107.82026574703,17.0352,17.0585,17.0352,17.0469,43107.8203
2012-01-04 10:40:00,29.34,29.39,29.33,29.38,24546.10001014301,17.0469,17.0759,17.041,17.0701,24546.1
2012-01-04 10:45:00,29.38,29.39,29.34,29.37,37123.44051120804,17.0701,17.0759,17.0469,17.0643,37123.4405
2012-01-04 10:50:00,29.38,29.43,29.38,29.43,28299.016127396288,17.0701,17.0991,17.0701,17.0991,28299.0161
2012-01-04 10:55:00,29.44,29.46,29.4,29.46,60148.08804138351,17.105,17.1166,17.0817,17.1166,60148.088
2012-01-04 11:00:00,29.46,29.51,29.43,29.49,55786.59093214322,17.1166,17.1456,17.0991,17.134,55786.5909
2012-01-04 11:05:00,29.49,29.49,29.42,29.42,45034.993407039256,17.134,17.134,17.0933,17.0933,45034.9934
2012-01-04 11:10:00,29.43,29.53,29.43,29.52,21807.48554620144,17.0991,17.1572,17.0991,17.1514,21807.4855
2012-01-04 11:15:00,29.51,29.56,29.49,29.54,86925.65168881226,17.1456,17.1747,17.134,17.1631,86925.6517
2012-01-04 11:20:00,29.53,29.59,29.53,29.54,33573.3847246171,17.1572,17.1921,17.1572,17.1631,33573.3847
2012-01-04 11:25:00,29.55,29.59,29.55,29.58,33776.24505527944,17.1689,17.1921,17.1689,17.1863,33776.2451
2012-01-04 11:30:00,29.59,29.6,29.51,29.51,31646.211583324883,17.1921,17.1979,17.1456,17.1456,31646.2116
2012-01-04 11:35:00,29.51,29.6,29.51,29.6,26067.55249011056,17.1456,17.1979,17.1456,17.1979,26067.5525
2012-01-04 11:40:00,29.59,29.62,29.59,29.61,32457.652905974235,17.1921,17.2095,17.1921,17.2037,32457.6529
2012-01-04 11:45:00,29.61,29.62,29.59,29.61,28501.87645805863,17.2037,17.2095,17.1921,17.2037,28501.8765
2012-01-04 11:50:00,29.62,29.62,29.59,29.6,17851.70909828583,17.2095,17.2095,17.1921,17.1979,17851.7091
2012-01-04 11:55:00,29.59,29.59,29.54,29.54,17851.70909828583,17.1921,17.1921,17.1631,17.1631,17851.7091
2012-01-04 12:00:00,29.54,29.56,29.53,29.56,20793.183892889745,17.1631,17.1747,17.1572,17.1747,20793.1839
2012-01-04 12:05:00,29.57,29.66,29.55,29.63,36311.99918855868,17.1805,17.2328,17.1689,17.2153,36311.9992
2012-01-04 12:10:00,29.63,29.66,29.62,29.64,29820.46860736383,17.2153,17.2328,17.2095,17.2212,29820.4686
2012-01-04 12:15:00,29.63,29.68,29.63,29.65,31443.35125266254,17.2153,17.2444,17.2153,17.227,31443.3513
2012-01-04 12:20:00,29.66,29.72,29.66,29.71,55279.440105487374,17.2328,17.2676,17.2328,17.2618,55279.4401
2012-01-04 12:25:00,29.7,29.77,29.7,29.76,45745.00456435744,17.256,17.2967,17.256,17.2909,45745.0046
2012-01-04 12:30:00,29.76,29.76,29.72,29.72,37326.300841870376,17.2909,17.2909,17.2676,17.2676,37326.3008
2012-01-04 12:35:00,29.72,29.75,29.71,29.75,33066.233897961254,17.2676,17.2851,17.2618,17.2851,33066.2339
2012-01-04 12:40:00,29.74,29.78,29.74,29.78,49092.20002028604,17.2793,17.3025,17.2793,17.3025,49092.2
2012-01-04 12:45:00,29.78,29.82,29.77,29.78,56192.3115934679,17.3025,17.3257,17.2967,17.3025,56192.3116
2012-01-04 12:50:00,29.77,29.78,29.71,29.72,81346.99259559793,17.2967,17.3025,17.2618,17.2676,81346.9926
2012-01-04 12:55:00,29.72,29.77,29.72,29.74,37630.59133786388,17.2676,17.2967,17.2676,17.2793,37630.5913
2012-01-04 13:00:00,29.74,29.75,29.67,29.67,31747.64174865605,17.2793,17.2851,17.2386,17.2386,31747.6417
2012-01-04 13:05:00,29.67,29.73,29.67,29.72,31443.35125266254,17.2386,17.2734,17.2386,17.2676,31443.3513
2012-01-04 13:10:00,29.72,29.73,29.72,29.72,14200.223146363727,17.2676,17.2734,17.2676,17.2676,14200.2231
2012-01-04 13:15:00,29.72,29.72,29.67,29.67,32863.37356729891,17.2676,17.2676,17.2386,17.2386,32863.3736
2012-01-04 13:20:00,29.68,29.68,29.63,29.63,20691.75372755857,17.2444,17.2444,17.2153,17.2153,20691.7537
2012-01-04 13:25:00,29.63,29.69,29.61,29.65,50410.79216959124,17.2153,17.2502,17.2037,17.227,50410.7922
2012-01-04 13:30:00,29.64,29.68,29.64,29.67,35703.41819657166,17.2212,17.2444,17.2212,17.2386,35703.4182
2012-01-04 13:35:00,29.67,29.72,29.66,29.72,67248.19961456537,17.2386,17.2676,17.2328,17.2676,67248.1996
2012-01-04 13:40:00,29.71,29.71,29.65,29.68,51323.66365757176,17.2618,17.2618,17.227,17.2444,51323.6637
2012-01-04 13:45:00,29.68,29.68,29.64,29.67,73841.16036109139,17.2444,17.2444,17.2212,17.2386,73841.1604
2012-01-04 13:50:00,29.66,29.67,29.61,29.65,56800.89258545492,17.2328,17.2386,17.2037,17.227,56800.8926
2012-01-04 13:55:00,29.65,29.65,29.6,29.61,42093.518612435335,17.227,17.227,17.1979,17.2037,42093.5186
2012-01-04 14:00:00,29.61,29.62,29.58,29.58,40369.20580180546,17.2037,17.2095,17.1863,17.1863,40369.2058
2012-01-04 14:05:00,29.58,29.6,29.58,29.59,29719.03844203266,17.1863,17.1979,17.1863,17.1921,29719.0384
2012-01-04 14:10:00,29.6,29.6,29.53,29.53,54366.56861750685,17.1979,17.1979,17.1572,17.1572,54366.5686
2012-01-04 14:15:00,29.54,29.65,29.54,29.64,28907.597119383303,17.1631,17.227,17.1631,17.2212,28907.5971
2012-01-04 14:20:00,29.63,29.64,29.58,29.59,41079.216959123645,17.2153,17.2212,17.1863,17.1921,41079.217
2012-01-04 14:25:00,29.6,29.64,29.55,29.56,67248.19961456537,17.1979,17.2212,17.1689,17.1747,67248.1996
2012-01-04 14:30:00,29.56,29.63,29.55,29.62,40166.34547114312,17.1747,17.2153,17.1689,17.2095,40166.3455
2012-01-04 14:35:00,29.63,29.71,29.58,29.69,114818.94715488386,17.2153,17.2618,17.1863,17.2502,114818.9472
2012-01-04 14:40:00,29.68,29.69,29.65,29.68,29617.60827670149,17.2444,17.2502,17.227,17.2444,29617.6083
2012-01-04 14:45:00,29.67,29.68,29.63,29.63,29921.898772695,17.2386,17.2444,17.2153,17.2153,29921.8988
2012-01-04 14:50:00,29.62,29.68,29.62,29.65,24241.809514149507,17.2095,17.2444,17.2095,17.227,24241.8095
2012-01-04 14:55:00,29.65,29.67,29.62,29.62,72725.42854244853,17.227,17.2386,17.2095,17.2095,72725.4285
2012-01-04 15:00:00,29.62,29.63,29.61,29.63,35703.41819657166,17.2095,17.2153,17.2037,17.2153,35703.4182
2012-01-04 15:05:00,29.63,29.66,29.61,29.63,29414.74794603915,17.2153,17.2328,17.2037,17.2153,29414.7479
2012-01-04 15:10:00,29.63,29.65,29.61,29.61,35196.26736991581,17.2153,17.227,17.2037,17.2037,35196.2674
2012-01-04 15:15:00,29.62,29.62,29.55,29.58,76275.48432903945,17.2095,17.2095,17.1689,17.1863,76275.4843
2012-01-04 15:20:00,29.58,29.59,29.56,29.58,60858.0991987017,17.1863,17.1921,17.1747,17.1863,60858.0992
2012-01-04 15:25:00,29.58,29.59,29.57,29.59,46759.30621766914,17.1863,17.1921,17.1805,17.1921,46759.3062
2012-01-04 15:30:00,29.58,29.62,29.58,29.6,88751.39466477331,17.1863,17.2095,17.1863,17.1979,88751.3947
2012-01-04 15:35:00,29.6,29.65,29.6,29.64,46657.87605233797,17.1979,17.227,17.1979,17.2212,46657.8761
2012-01-04 15:40:00,29.65,29.67,29.64,29.64,61162.3896946952,17.227,17.2386,17.2212,17.2212,61162.3897
2012-01-04 15:45:00,29.65,29.68,29.65,29.65,136017.8517090983,17.227,17.2444,17.227,17.227,136017.8517
2012-01-04 15:50:00,29.66,29.67,29.61,29.67,99807.28268587078,17.2328,17.2386,17.2037,17.2386,99807.2827
2012-01-04 15:55:00,29.67,29.68,29.63,29.67,210061.872400852,17.2386,17.2444,17.2153,17.2386,210061.8724
2012-01-05 09:30:00,29.59,29.59,29.34,29.38,63393.85333198093,17.1921,17.1921,17.0469,17.0701,63393.8533
2012-01-05 09:35:00,29.37,29.41,29.22,29.23,44020.69175372756,17.0643,17.0875,16.9771,16.9829,44020.6918
2012-01-05 09:40:00,29.21,29.24,29.03,29.13,100720.1541738513,16.9713,16.9887,16.8667,16.9248,100720.1542
2012-01-05 09:45:00,29.14,29.2,29.1,29.16,92200.02028603306,16.9306,16.9655,16.9074,16.9423,92200.0203
2012-01-05 09:50:00,29.17,29.31,29.16,29.29,49497.92068161071,16.9481,17.0294,16.9423,17.0178,49497.9207
2012-01-05 09:55:00,29.29,29.31,29.18,29.21,69783.95374784461,17.0178,17.0294,16.9539,16.9713,69783.9537
2012-01-05 10:00:00,29.2,29.3,29.18,29.29,112283.19302160465,16.9655,17.0236,16.9539,17.0178,112283.193
2012-01-05 10:05:00,29.29,29.38,29.25,29.38,89055.6851607668,17.0178,17.0701,16.9946,17.0701,89055.6852
2012-01-05 10:10:00,29.38,29.41,29.31,29.4,78608.37813165635,17.0701,17.0875,17.0294,17.0817,78608.3781
2012-01-05 10:15:00,29.4,29.52,29.39,29.51,76376.91449437062,17.0817,17.1514,17.0759,17.1456,76376.9145
2012-01-05 10:20:00,29.5,29.51,29.4,29.44,103560.19880312405,17.1398,17.1456,17.0817,17.105,103560.1988
2012-01-05 10:25:00,29.44,29.53,29.44,29.48,41789.22811644183,17.105,17.1572,17.105,17.1282,41789.2281
2012-01-05 10:30:00,29.48,29.51,29.46,29.49,57105.18308144842,17.1282,17.1456,17.1166,17.134,57105.1831
2012-01-05 10:35:00,29.5,29.58,29.45,29.58,58119.48473476012,17.1398,17.1863,17.1108,17.1863,58119.4847
2012-01-05 10:40:00,29.58,29.61,29.56,29.56,32964.803732630084,17.1863,17.2037,17.1747,17.1747,32964.8037
2012-01-05 10:45:00,29.55,29.58,29.54,29.58,53250.83679886398,17.1689,17.1863,17.1631,17.1863,53250.8368
2012-01-05 10:50:00,29.58,29.58,29.5,29.51,33979.10538594178,17.1863,17.1863,17.1398,17.1456,33979.1054
2012-01-05 10:55:00,29.51,29.6,29.51,29.6,47063.59671366264,17.1456,17.1979,17.1456,17.1979,47063.5967
2012-01-05 11:00:00,29.6,29.67,29.58,29.64,73942.59052642256,17.1979,17.2386,17.1863,17.2212,73942.5905
2012-01-05 11:05:00,29.63,29.65,29.62,29.62,30429.04959935085,17.2153,17.227,17.2095,17.2095,30429.0496
2012-01-05 11:10:00,29.61,29.66,29.61,29.65,28907.597119383303,17.2037,17.2328,17.2037,17.227,28907.5971
2012-01-05 11:15:00,29.64,29.68,29.64,29.66,39862.05497514961,17.2212,17.2444,17.2212,17.2328,39862.055
2012-01-05 11:20:00,29.66,29.77,29.66,29.75,56090.88142813673,17.2328,17.2967,17.2328,17.2851,56090.8814
2012-01-05 11:25:00,29.75,29.79,29.74,29.77,47367.88720965615,17.2851,17.3083,17.2793,17.2967,47367.8872
2012-01-05 11:30:00,29.77,29.82,29.77,29.77,39963.48514048078,17.2967,17.3257,17.2967,17.2967,39963.4851
2012-01-05 11:35:00,29.78,29.81,29.77,29.8,38036.31199918856,17.3025,17.3199,17.2967,17.3141,38036.312
2012-01-05 11:40:00,29.81,29.85,29.81,29.81,41586.36778577949,17.3199,17.3432,17.3199,17.3199,41586.3678
2012-01-05 11:45:00,29.82,29.9,29.82,29.89,33066.233897961254,17.3257,17.3722,17.3257,17.3664,33066.2339
2012-01-05 11:50:00,29.89,29.91,29.85,29.85,25661.83182878588,17.3664,17.378,17.3432,17.3432,25661.8318
2012-01-05 11:55:00,29.85,29.89,29.81,29.81,30936.200426006693,17.3432,17.3664,17.3199,17.3199,30936.2004
2012-01-05 12:00:00,29.81,29.84,29.8,29.8,12273.050005071507,17.3199,17.3374,17.3141,17.3141,12273.05
2012-01-05 12:05:00,29.81,29.81,29.79,29.8,19778.88223957805,17.3199,17.3199,17.3083,17.3141,19778.8822
2012-01-05 12:10:00,29.79,29.85,29.78,29.79,29009.02728471448,17.3083,17.3432,17.3025,17.3083,29009.0273
2012-01-05 12:15:00,29.79,29.89,29.78,29.87,105081.6512830916,17.3083,17.3664,17.3025,17.3548,105081.6513
2012-01-05 12:20:00,29.86,29.87,29.8,29.82,51729.38431889644,17.349,17.3548,17.3141,17.3257,51729.3843
2012-01-05 12:25:00,29.83,29.86,29.82,29.83,28907.597119383303,17.3315,17.349,17.3257,17.3315,28907.5971
2012-01-05 12:30:00,29.84,29.86,29.83,29.83,18764.580586266355,17.3374,17.349,17.3315,17.3315,18764.5806
2012-01-05 12:35:00,29.83,29.84,29.77,29.77,29719.03844203266,17.3315,17.3374,17.2967,17.2967,29719.0384
2012-01-05 12:40:00,29.78,29.84,29.77,29.81,19474.59174358454,17.3025,17.3374,17.2967,17.3199,19474.5917
2012-01-05 12:45:00,29.82,29.88,29.82,29.86,40470.63596713663,17.3257,17.3606,17.3257,17.349,40470.636
2012-01-05 12:50:00,29.85,29.9,29.85,29.88,28299.016127396288,17.3432,17.3722,17.3432,17.3606,28299.0161
2012-01-05 12:55:00,29.88,29.97,29.87,29.97,58829.4958920783,17.3606,17.4129,17.3548,17.4129,58829.4959
2012-01-05 13:00:00,29.96,29.97,29.93,29.96,27183.284308753424,17.4071,17.4129,17.3896,17.4071,27183.2843
2012-01-05 13:05:00,29.97,30.0,29.96,30.0,46657.87605233797,17.4129,17.4303,17.4071,17.4303,46657.8761
2012-01-05 13:10:00,30.0,30.02,30.0,30.02,18561.720255604017,17.4303,17.4419,17.4303,17.4419,18561.7203
2012-01-05 13:15:00,30.02,30.07,30.01,30.07,49092.20002028604,17.4419,17.471,17.4361,17.471,49092.2
2012-01-05 13:20:00,30.07,30.11,30.06,30.1,31443.35125266254,17.471,17.4942,17.4652,17.4884,31443.3513
2012-01-05 13:25:00,30.1,30.22,30.1,30.19,91287.14879805254,17.4884,17.5581,17.4884,17.5407,91287.1488
2012-01-05 13:30:00,30.2,30.23,30.16,30.19,53960.847956182166,17.5465,17.5639,17.5233,17.5407,53960.848
2012-01-05 13:35:00,30.18,30.21,30.17,30.2,44122.12191905873,17.5349,17.5523,17.5291,17.5465,44122.1219
2012-01-05 13:40:00,30.2,30.29,30.19,30.27,51222.23349224059,17.5465,17.5988,17.5407,17.5872,51222.2335
2012-01-05 13:45:00,30.27,30.3,30.24,30.26,64611.015315954966,17.5872,17.6046,17.5698,17.5814,64611.0153
2012-01-05 13:50:00,30.26,30.27,30.24,30.26,33471.95455928593,17.5814,17.5872,17.5698,17.5814,33471.9546
2012-01-05 13:55:00,30.25,30.26,30.17,30.19,49802.21117760422,17.5756,17.5814,17.5291,17.5407,49802.2112
2012-01-05 14:00:00,30.18,30.21,30.17,30.2,36616.28968455218,17.5349,17.5523,17.5291,17.5465,36616.2897
2012-01-05 14:05:00,30.2,30.24,30.19,30.23,41484.93762044832,17.5465,17.5698,17.5407,17.5639,41484.9376
2012-01-05 14:10:00,30.23,30.28,30.22,30.26,65523.88680393549,17.5639,17.593,17.5581,17.5814,65523.8868
2012-01-05 14:15:00,30.26,30.26,30.13,30.16,46556.4458870068,17.5814,17.5814,17.5058,17.5233,46556.4459
2012-01-05 14:20:00,30.15,30.16,30.12,30.15,39253.47398316259,17.5175,17.5233,17.5,17.5175,39253.474
2012-01-05 14:25:00,30.16,30.16,30.07,30.1,57308.04341211076,17.5233,17.5233,17.471,17.4884,57308.0434
2012-01-05 14:30:00,30.09,30.11,30.08,30.1,58626.63556141596,17.4826,17.4942,17.4768,17.4884,58626.6356
2012-01-05 14:35:00,30.1,30.14,30.09,30.13,46556.4458870068,17.4884,17.5117,17.4826,17.5058,46556.4459
2012-01-05 14:40:00,30.14,30.18,30.11,30.17,43716.40125773405,17.5117,17.5349,17.4942,17.5291,43716.4013
2012-01-05 14:45:00,30.17,30.18,30.15,30.15,74551.17151840958,17.5291,17.5349,17.5175,17.5175,74551.1715
2012-01-05 14:50:00,30.14,30.15,30.09,30.09,97170.09838726035,17.5117,17.5175,17.4826,17.4826,97170.0984
2012-01-05 14:55:00,30.09,30.11,30.09,30.1,53555.12729485749,17.4826,17.4942,17.4826,17.4884,53555.1273
2012-01-05 15:00:00,30.09,30.15,30.07,30.15,73536.86986509788,17.4826,17.5175,17.471,17.5175,73536.8699
2012-01-05 15:05:00,30.14,30.15,30.13,30.14,46860.7363830003,17.5117,17.5175,17.5058,17.5117,46860.7364
2012-01-05 15:10:00,30.13,30.13,30.07,30.07,39963.48514048078,17.5058,17.5058,17.471,17.471,39963.4851
2012-01-05 15:15:00,30.07,30.1,30.05,30.09,58626.63556141596,17.471,17.4884,17.4594,17.4826,58626.6356
2012-01-05 15:20:00,30.09,30.1,30.07,30.08,104777.36078709808,17.4826,17.4884,17.471,17.4768,104777.3608
2012-01-05 15:25:00,30.08,30.1,30.05,30.05,65625.31696926666,17.4768,17.4884,17.4594,17.4594,65625.317
2012-01-05 15:30:00,30.06,30.09,30.05,30.05,72928.28887311087,17.4652,17.4826,17.4594,17.4594,72928.2889
2012-01-05 15:35:00,30.04,30.07,30.04,30.07,64002.43432396795,17.4536,17.471,17.4536,17.471,64002.4343
2012-01-05 15:40:00,30.07,30.09,30.05,30.06,67958.21077188356,17.471,17.4826,17.4594,17.4652,67958.2108
2012-01-05 15:45:00,30.07,30.09,30.01,30.04,65523.88680393549,17.471,17.4826,17.4361,17.4536,65523.8868
2012-01-05 15:50:00,30.03,30.04,30.0,30.0,85708.48970483823,17.4477,17.4536,17.4303,17.4303,85708.4897
2012-01-05 15:55:00,30.01,30.07,30.0,30.01,286235.9265645603,17.4361,17.471,17.4303,17.4361,286235.9266
2012-01-06 09:30:00,30.09,30.22,30.09,30.16,47367.88720965615,17.4826,17.5581,17.4826,17.5233,47367.8872
2012-01-06 09:35:00,30.16,30.25,30.13,30.21,35703.41819657166,17.5233,17.5756,17.5058,17.5523,35703.4182
2012-01-06 09:40:00,30.21,30.22,30.04,30.21,43716.40125773405,17.5523,17.5581,17.4536,17.5523,43716.4013
2012-01-06 09:45:00,30.22,30.24,30.13,30.14,37022.010345876864,17.5581,17.5698,17.5058,17.5117,37022.0103
2012-01-06 09:50:00,30.13,30.14,30.03,30.05,47875.038036312,17.5058,17.5117,17.4477,17.4594,47875.038
2012-01-06 09:55:00,30.05,30.12,30.03,30.04,56800.89258545492,17.4594,17.5,17.4477,17.4536,56800.8926
2012-01-06 10:00:00,30.03,30.13,29.97,30.12,56192.3115934679,17.4477,17.5058,17.4129,17.5,56192.3116
2012-01-06 10:05:00,30.11,30.18,30.1,30.13,39253.47398316259,17.4942,17.5349,17.4884,17.5058,39253.474
2012-01-06 10:10:00,30.14,30.26,30.13,30.26,40166.34547114312,17.5117,17.5814,17.5058,17.5814,40166.3455
2012-01-06 10:15:00,30.26,30.31,30.23,30.27,47773.60787098083,17.5814,17.6104,17.5639,17.5872,47773.6079
2012-01-06 10:20:00,30.28,30.32,30.24,30.31,42093.518612435335,17.593,17.6162,17.5698,17.6104,42093.5186
2012-01-06 10:25:00,30.31,30.34,30.26,30.29,34993.40703925347,17.6104,17.6279,17.5814,17.5988,34993.407
2012-01-06 10:30:00,30.29,30.33,30.26,30.3,37732.02150319505,17.5988,17.6221,17.5814,17.6046,37732.0215
2012-01-06 10:35:00,30.32,30.34,30.26,30.32,43919.26158839639,17.6162,17.6279,17.5814,17.6162,43919.2616
2012-01-06 10:40:00,30.33,30.46,30.28,30.46,224667.81620854043,17.6221,17.6976,17.593,17.6976,224667.8162
2012-01-06 10:45:00,30.46,30.48,30.43,30.47,56598.032254792575,17.6976,17.7092,17.6802,17.7034,56598.0323
2012-01-06 10:50:00,30.47,30.48,30.43,30.46,88649.96449944214,17.7034,17.7092,17.6802,17.6976,88649.9645
2012-01-06 10:55:00,30.47,30.49,30.44,30.49,44122.12191905873,17.7034,17.715,17.686,17.715,44122.1219
2012-01-06 11:00:00,30.48,30.54,30.47,30.49,62886.70250532508,17.7092,17.7441,17.7034,17.715,62886.7025
2012-01-06 11:05:00,30.48,30.64,30.48,30.62,120600.46657876052,17.7092,17.8022,17.7092,17.7905,120600.4666
2012-01-06 11:10:00,30.63,30.63,30.57,30.61,47063.59671366264,17.7964,17.7964,17.7615,17.7847,47063.5967
2012-01-06 11:15:00,30.6,30.69,30.6,30.66,58626.63556141596,17.7789,17.8312,17.7789,17.8138,58626.6356
2012-01-06 11:20:00,30.66,30.67,30.64,30.66,49599.35084694188,17.8138,17.8196,17.8022,17.8138,49599.3508
2012-01-06 11:25:00,30.66,30.68,30.65,30.68,61365.25002535754,17.8138,17.8254,17.808,17.8254,61365.25
2012-01-06 11:30:00,30.68,30.71,30.66,30.71,72623.99837711736,17.8254,17.8428,17.8138,17.8428,72623.9984
2012-01-06 11:35:00,30.71,30.8,30.7,30.78,101633.02566183182,17.8428,17.8951,17.837,17.8835,101633.0257
2012-01-06 11:40:00,30.78,30.79,30.72,30.79,44933.563241708085,17.8835,17.8893,17.8486,17.8893,44933.5632
2012-01-06 11:45:00,30.79,30.8,30.76,30.78,41992.08844710417,17.8893,17.8951,17.8719,17.8835,41992.0884
2012-01-06 11:50:00,30.78,30.78,30.75,30.77,70696.82523582513,17.8835,17.8835,17.8661,17.8777,70696.8252
2012-01-06 11:55:00,30.76,30.79,30.76,30.79,57105.18308144842,17.8719,17.8893,17.8719,17.8893,57105.1831
2012-01-06 12:00:00,30.78,30.79,30.73,30.75,48889.339689623695,17.8835,17.8893,17.8545,17.8661,48889.3397
2012-01-06 12:05:00,30.75,30.76,30.71,30.73,55888.02109747439,17.8661,17.8719,17.8428,17.8545,55888.0211
2012-01-06 12:10:00,30.73,30.75,30.71,30.73,42499.23927376002,17.8545,17.8661,17.8428,17.8545,42499.2393
2012-01-06 12:15:00,30.73,30.77,30.73,30.74,32254.79257531189,17.8545,17.8777,17.8545,17.8603,32254.7926
2012-01-06 12:20:00,30.75,30.84,30.74,30.82,53250.83679886398,17.8661,17.9184,17.8603,17.9067,53250.8368
2012-01-06 12:25:00,30.82,30.83,30.8,30.81,30530.47976468201,17.9067,17.9126,17.8951,17.9009,30530.4798
2012-01-06 12:30:00,30.81,30.81,30.78,30.8,24343.23967948068,17.9009,17.9009,17.8835,17.8951,24343.2397
2012-01-06 12:35:00,30.8,30.8,30.7,30.7,25256.111167461204,17.8951,17.8951,17.837,17.837,25256.1112
2012-01-06 12:40:00,30.7,30.7,30.66,30.66,183487.1690840856,17.837,17.837,17.8138,17.8138,183487.1691
2012-01-06 12:45:00,30.66,30.67,30.57,30.58,102951.61781113704,17.8138,17.8196,17.7615,17.7673,102951.6178
2012-01-06 12:50:00,30.57,30.58,30.51,30.51,38239.172329850895,17.7615,17.7673,17.7266,17.7266,38239.1723
2012-01-06 12:55:00,30.51,30.52,30.48,30.49,53149.40663353281,17.7266,17.7324,17.7092,17.715,53149.4066
2012-01-06 13:00:00,30.49,30.53,30.48,30.49,19880.31240490922,17.715,17.7383,17.7092,17.715,19880.3124
2012-01-06 13:05:00,30.49,30.5,30.45,30.45,49396.49051627954,17.715,17.7208,17.6918,17.6918,49396.4905
2012-01-06 13:10:00,30.46,30.47,30.42,30.43,44933.563241708085,17.6976,17.7034,17.6743,17.6802,44933.5632
2012-01-06 13:15:00,30.42,30.47,30.42,30.46,35196.26736991581,17.6743,17.7034,17.6743,17.6976,35196.2674
2012-01-06 13:20:00,30.47,30.47,30.42,30.45,33269.094228623595,17.7034,17.7034,17.6743,17.6918,33269.0942
2012-01-06 13:25:00,30.45,30.49,30.43,30.49,36007.70869256517,17.6918,17.715,17.6802,17.715,36007.7087
2012-01-06 13:30:00,30.49,30.5,30.41,30.42,41180.647124454816,17.715,17.7208,17.6685,17.6743,41180.6471
2012-01-06 13:35:00,30.42,30.46,30.41,30.46,25661.83182878588,17.6743,17.6976,17.6685,17.6976,25661.8318
2012-01-06 13:40:00,30.46,30.52,30.46,30.51,46353.58555634446,17.6976,17.7324,17.6976,17.7266,46353.5856
2012-01-06 13:45:00,30.51,30.52,30.47,30.5,44324.98224972107,17.7266,17.7324,17.7034,17.7208,44324.9822
2012-01-06 13:50:00,30.5,30.54,30.47,30.53,24444.669844811848,17.7208,17.7441,17.7034,17.7383,24444.6698
2012-01-06 13:55:00,30.53,30.57,30.49,30.53,46455.01572167563,17.7383,17.7615,17.715,17.7383,46455.0157
2012-01-06 14:00:00,30.54,30.56,30.53,30.53,25560.40166345471,17.7441,17.7557,17.7383,17.7383,25560.4017
2012-01-06 14:05:00,30.53,30.59,30.53,30.57,20488.89339689624,17.7383,17.7731,17.7383,17.7615,20488.8934
2012-01-06 14:10:00,30.57,30.57,30.5,30.5,25560.40166345471,17.7615,17.7615,17.7208,17.7208,25560.4017
2012-01-06 14:15:00,30.51,30.55,30.49,30.55,38543.462825844406,17.7266,17.7499,17.715,17.7499,38543.4628
2012-01-06 14:20:00,30.55,30.62,30.55,30.62,41992.08844710417,17.7499,17.7905,17.7499,17.7905,41992.0884
2012-01-06 14:25:00,30.62,30.63,30.58,30.59,38239.172329850895,17.7905,17.7964,17.7673,17.7731,38239.1723
2012-01-06 14:30:00,30.59,30.63,30.59,30.62,19981.74257024039,17.7731,17.7964,17.7731,17.7905,19981.7426
2012-01-06 14:35:00,30.62,30.64,30.58,30.59,42803.52976975353,17.7905,17.8022,17.7673,17.7731,42803.5298
2012-01-06 14:40:00,30.6,30.62,30.59,30.6,37224.870676539205,17.7789,17.7905,17.7731,17.7789,37224.8707
2012-01-06 14:45:00,30.59,30.6,30.54,30.57,45745.00456435744,17.7731,17.7789,17.7441,17.7615,45745.0046
2012-01-06 14:50:00,30.56,30.57,30.54,30.56,36311.99918855868,17.7557,17.7615,17.7441,17.7557,36311.9992
2012-01-06 14:55:00,30.56,30.57,30.55,30.55,36413.42935388985,17.7557,17.7615,17.7499,17.7499,36413.4294
2012-01-06 15:00:00,30.55,30.59,30.54,30.57,33269.094228623595,17.7499,17.7731,17.7441,17.7615,33269.0942
2012-01-06 15:05:00,30.57,30.58,30.56,30.57,23126.077695506643,17.7615,17.7673,17.7557,17.7615,23126.0777
2012-01-06 15:10:00,30.57,30.58,30.56,30.57,46455.01572167563,17.7615,17.7673,17.7557,17.7615,46455.0157
2012-01-06 15:15:00,30.58,30.59,30.51,30.53,39760.62480981844,17.7673,17.7731,17.7266,17.7383,39760.6248
2012-01-06 15:20:00,30.54,30.55,30.5,30.51,43817.83142306522,17.7441,17.7499,17.7208,17.7266,43817.8314
2012-01-06 15:25:00,30.52,30.52,30.46,30.47,45034.993407039256,17.7324,17.7324,17.6976,17.7034,45034.9934
2012-01-06 15:30:00,30.47,30.51,30.45,30.5,76884.06532102647,17.7034,17.7266,17.6918,17.7208,76884.0653
2012-01-06 15:35:00,30.5,30.54,30.5,30.51,56496.602089461405,17.7208,17.7441,17.7208,17.7266,56496.6021
2012-01-06 15:40:00,30.52,30.61,30.52,30.57,99705.8525205396,17.7324,17.7847,17.7324,17.7615,99705.8525
2012-01-06 15:45:00,30.57,30.58,30.51,30.54,92200.02028603306,17.7615,17.7673,17.7266,17.7441,92200.0203
2012-01-06 15:50:00,30.53,30.54,30.46,30.49,106197.38310173443,17.7383,17.7441,17.6976,17.715,106197.3831
2012-01-06 15:55:00,30.49,30.52,30.46,30.49,178009.94015620244,17.715,17.7324,17.6976,17.715,178009.9402
2012-01-09 09:30:00,30.5,30.5,30.4,30.5,64103.86448929912,17.7208,17.7208,17.6627,17.7208,64103.8645
2012-01-09 09:35:00,30.5,30.53,30.45,30.52,51120.80332690942,17.7208,17.7383,17.6918,17.7324,51120.8033
2012-01-09 09:40:00,30.52,30.56,30.45,30.46,36109.13885789634,17.7324,17.7557,17.6918,17.6976,36109.1389
2012-01-09 09:45:00,30.46,30.51,30.43,30.5,90374.27731007202,17.6976,17.7266,17.6802,17.7208,90374.2773
2012-01-09 09:50:00,30.5,30.6,30.49,30.58,40876.3566284613,17.7208,17.7789,17.715,17.7673,40876.3566
2012-01-09 09:55:00,30.58,30.61,30.54,30.57,33167.664063292425,17.7673,17.7847,17.7441,17.7615,33167.6641
2012-01-09 10:00:00,30.57,30.59,30.46,30.49,57510.9037427731,17.7615,17.7731,17.6976,17.715,57510.9037
2012-01-09 10:05:00,30.49,30.56,30.49,30.54,26168.982655441727,17.715,17.7557,17.715,17.7441,26168.9827
2012-01-09 10:10:00,30.54,30.56,30.49,30.5,54670.85911350035,17.7441,17.7557,17.715,17.7208,54670.8591
2012-01-09 10:15:00,30.5,30.52,30.43,30.44,64813.87564661731,17.7208,17.7324,17.6802,17.686,64813.8756
2012-01-09 10:20:00,30.44,30.51,30.44,30.5,47773.60787098083,17.686,17.7266,17.686,17.7208,47773.6079
2012-01-09 10:25:00,30.5,30.54,30.47,30.54,22213.20620752612,17.7208,17.7441,17.7034,17.7441,22213.2062
2012-01-09 10:30:00,30.54,30.56,30.47,30.49,39152.04381783142,17.7441,17.7557,17.7034,17.715,39152.0438
2012-01-09 10:35:00,30.5,30.53,30.47,30.51,45440.71406836393,17.7208,17.7383,17.7034,17.7266,45440.7141
2012-01-09 10:40:00,30.51,30.51,30.46,30.46,48787.909524292525,17.7266,17.7266,17.6976,17.6976,48787.9095
2012-01-09 10:45:00,30.47,30.49,30.42,30.43,51526.5239882341,17.7034,17.715,17.6743,17.6802,51526.524
2012-01-09 10:50:00,30.43,30.45,30.38,30.4,45440.71406836393,17.6802,17.6918,17.6511,17.6627,45440.7141
2012-01-09 10:55:00,30.39,30.43,30.37,30.43,51323.66365757176,17.6569,17.6802,17.6453,17.6802,51323.6637
2012-01-09 11:00:00,30.42,30.47,30.42,30.47,57206.61324677959,17.6743,17.7034,17.6743,17.7034,57206.6132
2012-01-09 11:05:00,30.48,30.48,30.4,30.42,48889.339689623695,17.7092,17.7092,17.6627,17.6743,48889.3397
2012-01-09 11:10:00,30.42,30.43,30.36,30.39,32356.22274064307,17.6743,17.6802,17.6395,17.6569,32356.2227
2012-01-09 11:15:00,30.39,30.39,30.31,30.31,76478.34465970179,17.6569,17.6569,17.6104,17.6104,76478.3447
2012-01-09 11:20:00,30.3,30.32,30.28,30.29,36311.99918855868,17.6046,17.6162,17.593,17.5988,36311.9992
2012-01-09 11:25:00,30.29,30.3,30.26,30.26,25256.111167461204,17.5988,17.6046,17.5814,17.5814,25256.1112
2012-01-09 11:30:00,30.26,30.28,30.23,30.24,38442.03266051324,17.5814,17.593,17.5639,17.5698,38442.0327
2012-01-09 11:35:00,30.24,30.31,30.23,30.3,31037.630591337864,17.5698,17.6104,17.5639,17.6046,31037.6306
2012-01-09 11:40:00,30.3,30.38,30.29,30.35,26270.412820772897,17.6046,17.6511,17.5988,17.6337,26270.4128
2012-01-09 11:45:00,30.35,30.39,30.33,30.34,24546.10001014301,17.6337,17.6569,17.6221,17.6279,24546.1
2012-01-09 11:50:00,30.34,30.39,30.34,30.36,18967.440916928696,17.6279,17.6569,17.6279,17.6395,18967.4409
2012-01-09 11:55:00,30.36,30.37,30.25,30.26,112486.05335226696,17.6395,17.6453,17.5756,17.5814,112486.0534
2012-01-09 12:00:00,30.27,30.3,30.26,30.27,29211.88761537681,17.5872,17.6046,17.5814,17.5872,29211.8876
2012-01-09 12:05:00,30.27,30.31,30.27,30.3,16634.547114311797,17.5872,17.6104,17.5872,17.6046,16634.5471
2012-01-09 12:10:00,30.31,30.34,30.3,30.33,13388.781823714373,17.6104,17.6279,17.6046,17.6221,13388.7818
2012-01-09 12:15:00,30.33,30.33,30.31,30.32,19981.74257024039,17.6221,17.6221,17.6104,17.6162,19981.7426
2012-01-09 12:20:00,30.33,30.42,30.32,30.42,54772.28927883152,17.6221,17.6743,17.6162,17.6743,54772.2893
2012-01-09 12:25:00,30.41,30.45,30.41,30.43,29110.457450045644,17.6685,17.6918,17.6685,17.6802,29110.4575
2012-01-09 12:30:00,30.43,30.43,30.37,30.37,152855.2591540724,17.6802,17.6802,17.6453,17.6453,152855.2592
2012-01-09 12:35:00,30.37,30.38,30.35,30.36,25966.12232477939,17.6453,17.6511,17.6337,17.6395,25966.1223
2012-01-09 12:40:00,30.36,30.37,30.32,30.33,47367.88720965615,17.6395,17.6453,17.6162,17.6221,47367.8872
2012-01-09 12:45:00,30.34,30.37,30.34,30.37,21401.764884876764,17.6279,17.6453,17.6279,17.6453,21401.7649
2012-01-09 12:50:00,30.36,30.37,30.36,30.36,10954.457855766304,17.6395,17.6453,17.6395,17.6395,10954.4579
2012-01-09 12:55:00,30.37,30.38,30.35,30.38,33674.81488994827,17.6453,17.6511,17.6337,17.6511,33674.8149
2012-01-09 13:00:00,30.37,30.4,30.36,30.37,59640.93721472766,17.6453,17.6627,17.6395,17.6453,59640.9372
2012-01-09 13:05:00,30.39,30.39,30.37,30.38,9331.575210467594,17.6569,17.6569,17.6453,17.6511,9331.5752
2012-01-09 13:10:00,30.38,30.4,30.37,30.4,21908.91571153261,17.6511,17.6627,17.6453,17.6627,21908.9157
2012-01-09 13:15:00,30.4,30.42,30.39,30.42,9737.29587179227,17.6627,17.6743,17.6569,17.6743,9737.2959
2012-01-09 13:20:00,30.42,30.44,30.4,30.4,27081.854143422253,17.6743,17.686,17.6627,17.6627,27081.8541
2012-01-09 13:25:00,30.4,30.47,30.4,30.47,25154.68100213004,17.6627,17.7034,17.6627,17.7034,25154.681
2012-01-09 13:30:00,30.47,30.47,30.44,30.46,34993.40703925347,17.7034,17.7034,17.686,17.6976,34993.407
2012-01-09 13:35:00,30.45,30.46,30.43,30.44,24038.94918348717,17.6918,17.6976,17.6802,17.686,24038.9492
2012-01-09 13:40:00,30.44,30.56,30.43,30.54,174358.45420428037,17.686,17.7557,17.6802,17.7441,174358.4542
2012-01-09 13:45:00,30.54,30.64,30.54,30.63,132569.22608783853,17.7441,17.8022,17.7441,17.7964,132569.2261
2012-01-09 13:50:00,30.62,30.66,30.61,30.65,98387.2603712344,17.7905,17.8138,17.7847,17.808,98387.2604
2012-01-09 13:55:00,30.65,30.69,30.63,30.69,157216.7562633127,17.808,17.8312,17.7964,17.8312,157216.7563
2012-01-09 14:00:00,30.68,30.74,30.68,30.72,139669.3376610204,17.8254,17.8603,17.8254,17.8486,139669.3377
2012-01-09 14:05:00,30.71,30.73,30.67,30.67,66233.89796125368,17.8428,17.8545,17.8196,17.8196,66233.898
2012-01-09 14:10:00,30.67,30.69,30.67,30.68,35297.69753524698,17.8196,17.8312,17.8196,17.8254,35297.6975
2012-01-09 14:15:00,30.68,30.69,30.63,30.65,84795.61821685769,17.8254,17.8312,17.7964,17.808,84795.6182
2012-01-09 14:20:00,30.65,30.65,30.61,30.62,36109.13885789634,17.808,17.808,17.7847,17.7905,36109.1389
2012-01-09 14:25:00,30.62,30.65,30.61,30.62,30834.770260675527,17.7905,17.808,17.7847,17.7905,30834.7703
2012-01-09 14:30:00,30.62,30.69,30.62,30.68,41180.647124454816,17.7905,17.8312,17.7905,17.8254,41180.6471
2012-01-09 14:35:00,30.69,30.7,30.63,30.63,57612.33390810427,17.8312,17.837,17.7964,17.7964,57612.3339
2012-01-09 14:40:00,30.63,30.66,30.61,30.63,45745.00456435744,17.7964,17.8138,17.7847,17.7964,45745.0046
2012-01-09 14:45:00,30.63,30.64,30.56,30.57,56699.46242012375,17.7964,17.8022,17.7557,17.7615,56699.4624
2012-01-09 14:50:00,30.57,30.58,30.56,30.56,32356.22274064307,17.7615,17.7673,17.7557,17.7557,32356.2227
2012-01-09 14:55:00,30.56,30.6,30.56,30.59,42499.23927376002,17.7557,17.7789,17.7557,17.7731,42499.2393
2012-01-09 15:00:00,30.6,30.64,30.59,30.61,62075.26118267573,17.7789,17.8022,17.7731,17.7847,62075.2612
2012-01-09 15:05:00,30.62,30.63,30.6,30.61,36514.85951922102,17.7905,17.7964,17.7789,17.7847,36514.8595
2012-01-09 15:10:00,30.61,30.62,30.59,30.61,90678.56780606552,17.7847,17.7905,17.7731,17.7847,90678.5678
2012-01-09 15:15:00,30.61,30.62,30.57,30.58,66741.04878790953,17.7847,17.7905,17.7615,17.7673,66741.0488
2012-01-09 15:20:00,30.57,30.6,30.57,30.59,41484.93762044832,17.7615,17.7789,17.7615,17.7731,41484.9376
2012-01-09 15:25:00,30.59,30.65,30.58,30.65,89055.6851607668,17.7731,17.808,17.7673,17.808,89055.6852
2012-01-09 15:30:00,30.64,30.7,30.64,30.68,102343.03681915002,17.8022,17.837,17.8022,17.8254,102343.0368
2012-01-09 15:35:00,30.68,30.69,30.62,30.62,88649.96449944214,17.8254,17.8312,17.7905,17.7905,88649.9645
2012-01-09 15:40:00,30.63,30.66,30.57,30.62,190790.1409879298,17.7964,17.8138,17.7615,17.7905,190790.141
2012-01-09 15:45:00,30.62,30.66,30.61,30.61,98184.40004057209,17.7905,17.8138,17.7847,17.7847,98184.4
2012-01-09 15:50:00,30.62,30.66,30.61,30.65,115528.95831220206,17.7905,17.8138,17.7847,17.808,115528.9583
2012-01-09 15:55:00,30.65,30.66,30.61,30.63,164824.01866315043,17.808,17.8138,17.7847,17.7964,164824.0187
2012-01-10 09:30:00,31.07,31.25,31.07,31.25,95344.35541129932,18.052,18.1566,18.052,18.1566,95344.3554
2012-01-10 09:35:00,31.24,31.29,31.19,31.2,58829.4958920783,18.1508,18.1798,18.1217,18.1275,58829.4959
2012-01-10 09:40:00,31.19,31.21,31.13,31.18,76376.91449437062,18.1217,18.1333,18.0869,18.1159,76376.9145
2012-01-10 09:45:00,31.18,31.2,31.12,31.15,89867.12648341617,18.1159,18.1275,18.081,18.0985,89867.1265
2012-01-10 09:50:00,31.15,31.22,31.11,31.13,79825.54011563039,18.0985,18.1391,18.0752,18.0869,79825.5401
2012-01-10 09:55:00,31.13,31.18,31.11,31.12,37022.010345876864,18.0869,18.1159,18.0752,18.081,37022.0103
2012-01-10 10:00:00,31.12,31.26,31.11,31.24,63698.14382797444,18.081,18.1624,18.0752,18.1508,63698.1438
2012-01-10 10:05:00,31.25,31.28,31.21,31.25,48179.32853230551,18.1566,18.174,18.1333,18.1566,48179.3285
2012-01-10 10:10:00,31.25,31.32,31.21,31.32,48585.04919363018,18.1566,18.1973,18.1333,18.1973,48585.0492
2012-01-10 10:15:00,31.32,31.37,31.29,31.36,67755.35044122122,18.1973,18.2263,18.1798,18.2205,67755.3504
2012-01-10 10:20:00,31.36,31.4,31.31,31.32,153260.9798153971,18.2205,18.2437,18.1914,18.1973,153260.9798
2012-01-10 10:25:00,31.31,31.35,31.23,31.3,96358.65706461102,18.1914,18.2147,18.145,18.1856,96358.6571
2012-01-10 10:30:00,31.3,31.3,31.25,31.29,45339.28390303276,18.1856,18.1856,18.1566,18.1798,45339.2839
2012-01-10 10:35:00,31.29,31.33,31.26,31.29,103560.19880312405,18.1798,18.2031,18.1624,18.1798,103560.1988
2012-01-10 10:40:00,31.28,31.35,31.27,31.35,122426.20955472156,18.174,18.2147,18.1682,18.2147,122426.2096
2012-01-10 10:45:00,31.35,31.37,31.3,31.3,84897.04838218886,18.2147,18.2263,18.1856,18.1856,84897.0484
2012-01-10 10:50:00,31.31,31.33,31.24,31.25,52642.255806876965,18.1914,18.2031,18.1508,18.1566,52642.2558
2012-01-10 10:55:00,31.24,31.35,31.24,31.31,43310.68059640937,18.1508,18.2147,18.1508,18.1914,43310.6806
2012-01-10 11:00:00,31.3,31.3,31.21,31.22,36311.99918855868,18.1856,18.1856,18.1333,18.1391,36311.9992
2012-01-10 11:05:00,31.21,31.24,31.2,31.2,29820.46860736383,18.1333,18.1508,18.1275,18.1275,29820.4686
2012-01-10 11:10:00,31.21,31.21,31.16,31.21,23633.22852216249,18.1333,18.1333,18.1043,18.1333,23633.2285
2012-01-10 11:15:00,31.21,31.22,31.12,31.13,77796.936809007,18.1333,18.1391,18.081,18.0869,77796.9368
2012-01-10 11:20:00,31.13,31.2,31.12,31.2,77594.07647834466,18.0869,18.1275,18.081,18.1275,77594.0765
2012-01-10 11:25:00,31.21,31.24,31.15,31.2,34283.395881935285,18.1333,18.1508,18.0985,18.1275,34283.3959
2012-01-10 11:30:00,31.18,31.24,31.15,31.24,46860.7363830003,18.1159,18.1508,18.0985,18.1508,46860.7364
2012-01-10 11:35:00,31.22,31.25,31.22,31.25,39659.19464448728,18.1391,18.1566,18.1391,18.1566,39659.1946
2012-01-10 11:40:00,31.25,31.28,31.22,31.25,75058.32234506542,18.1566,18.174,18.1391,18.1566,75058.3223
2012-01-10 11:45:00,31.24,31.25,31.15,31.15,39456.33431382493,18.1508,18.1566,18.0985,18.0985,39456.3343
2012-01-10 11:50:00,31.16,31.22,31.15,31.2,23126.077695506643,18.1043,18.1391,18.0985,18.1275,23126.0777
2012-01-10 11:55:00,31.19,31.19,31.13,31.16,70696.82523582513,18.1217,18.1217,18.0869,18.1043,70696.8252
2012-01-10 12:00:00,31.16,31.18,31.14,31.15,16735.977279642964,18.1043,18.1159,18.0927,18.0985,16735.9773
2012-01-10 12:05:00,31.15,31.2,31.15,31.19,25661.83182878588,18.0985,18.1275,18.0985,18.1217,25661.8318
2012-01-10 12:10:00,31.18,31.19,31.14,31.15,27791.86530074044,18.1159,18.1217,18.0927,18.0985,27791.8653
2012-01-10 12:15:00,31.15,31.16,31.12,31.13,21503.19505020793,18.0985,18.1043,18.081,18.0869,21503.1951
2012-01-10 12:20:00,31.13,31.15,31.12,31.12,17141.697940967642,18.0869,18.0985,18.081,18.081,17141.6979
2012-01-10 12:25:00,31.12,31.12,31.06,31.07,37123.44051120804,18.081,18.081,18.0462,18.052,37123.4405
2012-01-10 12:30:00,31.06,31.07,31.01,31.04,43209.2504310782,18.0462,18.052,18.0171,18.0346,43209.2504
2012-01-10 12:35:00,31.05,31.07,31.04,31.07,20793.183892889745,18.0404,18.052,18.0346,18.052,20793.1839
2012-01-10 12:40:00,31.07,31.09,31.04,31.08,21300.3347195456,18.052,18.0636,18.0346,18.0578,21300.3347
2012-01-10 12:45:00,31.09,31.09,31.03,31.05,17750.27893295466,18.0636,18.0636,18.0288,18.0404,17750.2789
2012-01-10 12:50:00,31.05,31.07,30.97,30.97,54163.70828684451,18.0404,18.052,17.9939,17.9939,54163.7083
2012-01-10 12:55:00,30.98,30.98,30.93,30.95,76985.49548635764,17.9997,17.9997,17.9707,17.9823,76985.4955
2012-01-10 13:00:00,30.95,30.96,30.88,30.89,48686.47935896136,17.9823,17.9881,17.9416,17.9474,48686.4794
2012-01-10 13:05:00,30.89,30.94,30.88,30.92,39456.33431382493,17.9474,17.9765,17.9416,17.9648,39456.3343
2012-01-10 13:10:00,30.91,30.92,30.88,30.89,22416.066538188457,17.959,17.9648,17.9416,17.9474,22416.0665
2012-01-10 13:15:00,30.89,30.89,30.85,30.85,43614.97109240288,17.9474,17.9474,17.9242,17.9242,43614.9711
2012-01-10 13:20:00,30.85,30.92,30.85,30.9,52135.10498022112,17.9242,17.9648,17.9242,17.9532,52135.105
2012-01-10 13:25:00,30.89,30.92,30.87,30.9,33269.094228623595,17.9474,17.9648,17.9358,17.9532,33269.0942
2012-01-10 13:30:00,30.9,30.9,30.87,30.88,63495.2834973121,17.9532,17.9532,17.9358,17.9416,63495.2835
2012-01-10 13:35:00,30.88,30.89,30.84,30.85,40572.06613246779,17.9416,17.9474,17.9184,17.9242,40572.0661
2012-01-10 13:40:00,30.84,30.88,30.83,30.87,19677.45207424688,17.9184,17.9416,17.9126,17.9358,19677.4521
2012-01-10 13:45:00,30.87,30.88,30.76,30.77,43614.97109240288,17.9358,17.9416,17.8719,17.8777,43614.9711
2012-01-10 13:50:00,30.77,30.85,30.77,30.81,31849.07191398722,17.8777,17.9242,17.8777,17.9009,31849.0719
2012-01-10 13:55:00,30.82,30.92,30.82,30.91,48787.909524292525,17.9067,17.9648,17.9067,17.959,48787.9095
2012-01-10 14:00:00,30.92,30.98,30.92,30.98,39760.62480981844,17.9648,17.9997,17.9648,17.9997,39760.6248
2012-01-10 14:05:00,30.98,31.01,30.93,30.94,47570.747540318494,17.9997,18.0171,17.9707,17.9765,47570.7475
2012-01-10 14:10:00,30.94,30.97,30.93,30.95,19068.871082259862,17.9765,17.9939,17.9707,17.9823,19068.8711
2012-01-10 14:15:00,30.95,31.01,30.94,31.01,24038.94918348717,17.9823,18.0171,17.9765,18.0171,24038.9492
2012-01-10 14:20:00,31.0,31.02,30.98,31.01,33776.24505527944,18.0113,18.0229,17.9997,18.0171,33776.2451
2012-01-10 14:25:00,31.0,31.01,30.96,30.96,26676.13348209757,18.0113,18.0171,17.9881,17.9881,26676.1335
2012-01-10 14:30:00,30.96,30.98,30.94,30.96,27791.86530074044,17.9881,17.9997,17.9765,17.9881,27791.8653
2012-01-10 14:35:00,30.97,31.0,30.95,30.97,34689.11654325997,17.9939,18.0113,17.9823,17.9939,34689.1165
2012-01-10 14:40:00,30.98,31.03,30.97,31.01,32964.803732630084,17.9997,18.0288,17.9939,18.0171,32964.8037
2012-01-10 14:45:00,31.01,31.05,31.01,31.01,26980.423978091083,18.0171,18.0404,18.0171,18.0171,26980.424
2012-01-10 14:50:00,31.01,31.04,30.97,30.97,30631.909930013186,18.0171,18.0346,17.9939,17.9939,30631.9099
2012-01-10 14:55:00,30.98,30.99,30.96,30.98,28400.44629272745,17.9997,18.0055,17.9881,17.9997,28400.4463
2012-01-10 15:00:00,30.97,30.99,30.94,30.97,25154.68100213004,17.9939,18.0055,17.9765,17.9939,25154.681
2012-01-10 15:05:00,30.97,30.98,30.94,30.96,35500.55786590932,17.9939,17.9997,17.9765,17.9881,35500.5579
2012-01-10 15:10:00,30.96,30.99,30.94,30.99,35196.26736991581,17.9881,18.0055,17.9765,18.0055,35196.2674
2012-01-10 15:15:00,30.99,31.0,30.97,30.98,31037.630591337864,18.0055,18.0113,17.9939,17.9997,31037.6306
2012-01-10 15:20:00,30.97,30.98,30.96,30.97,29617.60827670149,17.9939,17.9997,17.9881,17.9939,29617.6083
2012-01-10 15:25:00,30.97,30.98,30.95,30.95,58220.91490009129,17.9939,17.9997,17.9823,17.9823,58220.9149
2012-01-10 15:30:00,30.94,30.96,30.91,30.94,48686.47935896136,17.9765,17.9881,17.959,17.9765,48686.4794
2012-01-10 15:35:00,30.93,30.94,30.89,30.9,46252.155391013286,17.9707,17.9765,17.9474,17.9532,46252.1554
2012-01-10 15:40:00,30.9,30.9,30.87,30.88,62886.70250532508,17.9532,17.9532,17.9358,17.9416,62886.7025
2012-01-10 15:45:00,30.87,30.89,30.86,30.87,64712.44548128614,17.9358,17.9474,17.93,17.9358,64712.4455
2012-01-10 15:50:00,30.88,30.91,30.87,30.9,89157.11532609798,17.9416,17.959,17.9358,17.9532,89157.1153
2012-01-10 15:55:00,30.9,30.91,30.88,30.9,212293.33603813776,17.9532,17.959,17.9416,17.9532,212293.336
2012-01-11 09:30:00,30.8,30.91,30.8,30.84,50106.501673597726,17.8951,17.959,17.8951,17.9184,50106.5017
2012-01-11 09:35:00,30.85,30.92,30.84,30.91,34891.97687392231,17.9242,17.9648,17.9184,17.959,34891.9769
2012-01-11 09:40:00,30.9,31.05,30.9,31.04,33167.664063292425,17.9532,18.0404,17.9532,18.0346,33167.6641
2012-01-11 09:45:00,31.03,31.11,31.0,31.07,47266.45704432498,18.0288,18.0752,18.0113,18.052,47266.457
2012-01-11 09:50:00,31.06,31.09,31.04,31.08,29009.02728471448,18.0462,18.0636,18.0346,18.0578,29009.0273
2012-01-11 09:55:00,31.06,31.12,31.03,31.04,38543.462825844406,18.0462,18.081,18.0288,18.0346,38543.4628
2012-01-11 10:00:00,31.04,31.05,30.98,30.99,52439.395476214624,18.0346,18.0404,17.9997,18.0055,52439.3955
2012-01-11 10:05:00,30.99,31.0,30.91,30.91,93417.1822700071,18.0055,18.0113,17.959,17.959,93417.1823
2012-01-11 10:10:00,30.92,30.97,30.91,30.96,42904.95993508469,17.9648,17.9939,17.959,17.9881,42904.9599
2012-01-11 10:15:00,30.97,30.97,30.94,30.97,37123.44051120804,17.9939,17.9939,17.9765,17.9939,37123.4405
2012-01-11 10:20:00,30.96,31.0,30.96,30.97,55076.57977482503,17.9881,18.0113,17.9881,17.9939,55076.5798
2012-01-11 10:25:00,30.97,31.07,30.97,31.02,95445.78557663049,17.9939,18.052,17.9939,18.0229,95445.7856
2012-01-11 10:30:00,31.02,31.02,30.95,30.95,64306.724819961455,18.0229,18.0229,17.9823,17.9823,64306.7248
2012-01-11 10:35:00,30.95,30.99,30.92,30.99,46049.29506035095,17.9823,18.0055,17.9648,18.0055,46049.2951
2012-01-11 10:40:00,30.99,31.01,30.92,30.94,66335.32812658485,18.0055,18.0171,17.9648,17.9765,66335.3281
2012-01-11 10:45:00,30.94,30.98,30.94,30.95,32964.803732630084,17.9765,17.9997,17.9765,17.9823,32964.8037
2012-01-11 10:50:00,30.95,30.96,30.93,30.93,21401.764884876764,17.9823,17.9881,17.9707,17.9707,21401.7649
2012-01-11 10:55:00,30.93,30.95,30.82,30.83,52033.67481488995,17.9707,17.9823,17.9067,17.9126,52033.6748
2012-01-11 11:00:00,30.83,30.88,30.83,30.88,31139.06075666904,17.9126,17.9416,17.9126,17.9416,31139.0608
2012-01-11 11:05:00,30.88,30.88,30.81,30.81,32153.362409980728,17.9416,17.9416,17.9009,17.9009,32153.3624
2012-01-11 11:10:00,30.82,30.82,30.8,30.82,24241.809514149507,17.9067,17.9067,17.8951,17.9067,24241.8095
2012-01-11 11:15:00,30.82,30.82,30.8,30.81,34384.826047266455,17.9067,17.9067,17.8951,17.9009,34384.826
2012-01-11 11:20:00,30.82,30.83,30.78,30.82,98894.41119789024,17.9067,17.9126,17.8835,17.9067,98894.4112
2012-01-11 11:25:00,30.82,30.9,30.82,30.85,37224.870676539205,17.9067,17.9532,17.9067,17.9242,37224.8707
2012-01-11 11:30:00,30.85,30.88,30.84,30.85,42702.09960442236,17.9242,17.9416,17.9184,17.9242,42702.0996
2012-01-11 11:35:00,30.84,30.88,30.84,30.85,18155.99959427934,17.9184,17.9416,17.9184,17.9242,18155.9996
2012-01-11 11:40:00,30.86,30.87,30.83,30.84,29516.17811137032,17.93,17.9358,17.9126,17.9184,29516.1781
2012-01-11 11:45:00,30.85,30.89,30.85,30.88,28400.44629272745,17.9242,17.9474,17.9242,17.9416,28400.4463
2012-01-11 11:50:00,30.88,30.88,30.85,30.87,21807.48554620144,17.9416,17.9416,17.9242,17.9358,21807.4855
2012-01-11 11:55:00,30.87,30.89,30.84,30.86,34384.826047266455,17.9358,17.9474,17.9184,17.93,34384.826
2012-01-11 12:00:00,30.86,30.93,30.85,30.87,46759.30621766914,17.93,17.9707,17.9242,17.9358,46759.3062
2012-01-11 12:05:00,30.87,30.87,30.83,30.87,37224.870676539205,17.9358,17.9358,17.9126,17.9358,37224.8707
2012-01-11 12:10:00,30.87,30.89,30.87,30.89,17141.697940967642,17.9358,17.9474,17.9358,17.9474,17141.6979
2012-01-11 12:15:00,30.89,31.02,30.88,31.01,115731.81864286438,17.9474,18.0229,17.9416,18.0171,115731.8186
2012-01-11 12:20:00,31.01,31.04,30.99,31.02,46252.155391013286,18.0171,18.0346,18.0055,18.0229,46252.1554
2012-01-11 12:25:00,31.02,31.03,30.98,31.0,17648.84876762349,18.0229,18.0288,17.9997,18.0113,17648.8488
2012-01-11 12:30:00,31.0,31.0,30.96,30.96,63393.85333198093,18.0113,18.0113,17.9881,17.9881,63393.8533
2012-01-11 12:35:00,30.96,30.99,30.96,30.98,22213.20620752612,17.9881,18.0055,17.9881,17.9997,22213.2062
2012-01-11 12:40:00,30.97,30.98,30.96,30.97,20894.614058220915,17.9939,17.9997,17.9881,17.9939,20894.6141
2012-01-11 12:45:00,30.97,30.98,30.95,30.96,59438.07688406532,17.9939,17.9997,17.9823,17.9881,59438.0769
2012-01-11 12:50:00,30.96,30.97,30.95,30.97,29617.60827670149,17.9881,17.9939,17.9823,17.9939,29617.6083
2012-01-11 12:55:00,30.97,30.97,30.94,30.96,47367.88720965615,17.9939,17.9939,17.9765,17.9881,47367.8872
2012-01-11 13:00:00,30.96,30.97,30.93,30.93,30124.759103357337,17.9881,17.9939,17.9707,17.9707,30124.7591
2012-01-11 13:05:00,30.94,30.96,30.93,30.96,25763.26199411705,17.9765,17.9881,17.9707,17.9881,25763.262
2012-01-11 13:10:00,30.97,30.97,30.92,30.93,24038.94918348717,17.9939,17.9939,17.9648,17.9707,24038.9492
2012-01-11 13:15:00,30.93,30.93,30.92,30.92,5882.94958920783,17.9707,17.9707,17.9648,17.9648,5882.9496
2012-01-11 13:20:00,30.93,30.94,30.91,30.92,34689.11654325997,17.9707,17.9765,17.959,17.9648,34689.1165
2012-01-11 13:25:00,30.91,30.93,30.91,30.92,17141.697940967642,17.959,17.9707,17.959,17.9648,17141.6979
2012-01-11 13:30:00,30.93,30.95,30.91,30.93,56192.3115934679,17.9707,17.9823,17.959,17.9707,56192.3116
2012-01-11 13:35:00,30.93,30.97,30.93,30.96,56699.46242012375,17.9707,17.9939,17.9707,17.9881,56699.4624
2012-01-11 13:40:00,30.96,30.98,30.95,30.96,32254.79257531189,17.9881,17.9997,17.9823,17.9881,32254.7926
2012-01-11 13:45:00,30.96,30.97,30.93,30.94,50512.22233492241,17.9881,17.9939,17.9707,17.9765,50512.2223
2012-01-11 13:50:00,30.94,30.95,30.89,30.9,41586.36778577949,17.9765,17.9823,17.9474,17.9532,41586.3678
2012-01-11 13:55:00,30.91,30.91,30.86,30.87,40166.34547114312,17.959,17.959,17.93,17.9358,40166.3455
2012-01-11 14:00:00,30.88,30.88,30.82,30.82,37529.16117253271,17.9416,17.9416,17.9067,17.9067,37529.1612
2012-01-11 14:05:00,30.82,30.84,30.81,30.82,46049.29506035095,17.9067,17.9184,17.9009,17.9067,46049.2951
2012-01-11 14:10:00,30.82,30.84,30.82,30.82,23430.36819150015,17.9067,17.9184,17.9067,17.9067,23430.3682
2012-01-11 14:15:00,30.83,30.87,30.82,30.86,28400.44629272745,17.9126,17.9358,17.9067,17.93,28400.4463
2012-01-11 14:20:00,30.87,30.87,30.77,30.78,66741.04878790953,17.9358,17.9358,17.8777,17.8835,66741.0488
2012-01-11 14:25:00,30.78,30.8,30.78,30.79,33573.3847246171,17.8835,17.8951,17.8835,17.8893,33573.3847
2012-01-11 14:30:00,30.8,30.81,30.79,30.8,33776.24505527944,17.8951,17.9009,17.8893,17.8951,33776.2451
2012-01-11 14:35:00,30.8,30.82,30.8,30.8,47570.747540318494,17.8951,17.9067,17.8951,17.8951,47570.7475
2012-01-11 14:40:00,30.81,30.81,30.77,30.77,92098.59012070188,17.9009,17.9009,17.8777,17.8777,92098.5901
2012-01-11 14:45:00,30.78,30.78,30.72,30.73,79926.97028096156,17.8835,17.8835,17.8486,17.8545,79926.9703
2012-01-11 14:50:00,30.73,30.74,30.71,30.72,42499.23927376002,17.8545,17.8603,17.8428,17.8486,42499.2393
2012-01-11 14:55:00,30.72,30.72,30.71,30.72,48686.47935896136,17.8486,17.8486,17.8428,17.8486,48686.4794
2012-01-11 15:00:00,30.72,30.72,30.71,30.72,43919.26158839639,17.8486,17.8486,17.8428,17.8486,43919.2616
2012-01-11 15:05:00,30.71,30.73,30.71,30.73,46252.155391013286,17.8428,17.8545,17.8428,17.8545,46252.1554
2012-01-11 15:10:00,30.73,30.74,30.72,30.74,22213.20620752612,17.8545,17.8603,17.8486,17.8603,22213.2062
2012-01-11 15:15:00,30.74,30.76,30.74,30.76,41687.79795111066,17.8603,17.8719,17.8603,17.8719,41687.798
2012-01-11 15:20:00,30.76,30.76,30.75,30.76,63292.423166649765,17.8719,17.8719,17.8661,17.8719,63292.4232
2012-01-11 15:25:00,30.76,30.79,30.76,30.78,65828.177299929,17.8719,17.8893,17.8719,17.8835,65828.1773
2012-01-11 15:30:00,30.78,30.78,30.74,30.75,69175.37275585759,17.8835,17.8835,17.8603,17.8661,69175.3728
2012-01-11 15:35:00,30.74,30.75,30.72,30.72,62075.26118267573,17.8603,17.8661,17.8486,17.8486,62075.2612
2012-01-11 15:40:00,30.72,30.73,30.7,30.71,76681.20499036413,17.8486,17.8545,17.837,17.8428,76681.205
2012-01-11 15:45:00,30.71,30.72,30.7,30.7,102951.61781113704,17.8428,17.8486,17.837,17.837,102951.6178
2012-01-11 15:50:00,30.71,30.71,30.69,30.7,113703.215336241,17.8428,17.8428,17.8312,17.837,113703.2153
2012-01-11 15:55:00,30.7,30.7,30.66,30.69,243635.2571254692,17.837,17.837,17.8138,17.8312,243635.2571
2012-01-12 09:30:00,30.88,31.08,30.88,31.08,55178.00994015621,17.9416,18.0578,17.9416,18.0578,55178.0099
2012-01-12 09:35:00,31.07,31.11,31.04,31.05,75666.90333705244,18.052,18.0752,18.0346,18.0404,75666.9033
2012-01-12 09:40:00,31.05,31.06,30.91,30.94,31443.35125266254,18.0404,18.0462,17.959,17.9765,31443.3513
2012-01-12 09:45:00,30.94,30.99,30.87,30.96,38949.18348716908,17.9765,18.0055,17.9358,17.9881,38949.1835
2012-01-12 09:50:00,30.97,31.02,30.94,31.01,31443.35125266254,17.9939,18.0229,17.9765,18.0171,31443.3513
2012-01-12 09:55:00,31.02,31.06,30.99,30.99,27791.86530074044,18.0229,18.0462,18.0055,18.0055,27791.8653
2012-01-12 10:00:00,30.98,31.03,30.94,30.98,61669.54052135105,17.9997,18.0288,17.9765,17.9997,61669.5405
2012-01-12 10:05:00,30.97,31.01,30.83,30.84,47165.02687899381,17.9939,18.0171,17.9126,17.9184,47165.0269
2012-01-12 10:10:00,30.84,30.84,30.76,30.78,48280.75869763668,17.9184,17.9184,17.8719,17.8835,48280.7587
2012-01-12 10:15:00,30.78,30.83,30.76,30.79,38847.75332183792,17.8835,17.9126,17.8719,17.8893,38847.7533
2012-01-12 10:20:00,30.79,30.85,30.79,30.81,32964.803732630084,17.8893,17.9242,17.8893,17.9009,32964.8037
2012-01-12 10:25:00,30.81,30.92,30.8,30.88,51526.5239882341,17.9009,17.9648,17.8951,17.9416,51526.524
2012-01-12 10:30:00,30.88,30.93,30.86,30.91,50106.501673597726,17.9416,17.9707,17.93,17.959,50106.5017
2012-01-12 10:35:00,30.91,30.91,30.85,30.87,31240.490922000205,17.959,17.959,17.9242,17.9358,31240.4909
2012-01-12 10:40:00,30.87,30.87,30.71,30.72,79521.24961963687,17.9358,17.9358,17.8428,17.8486,79521.2496
2012-01-12 10:45:00,30.71,30.73,30.69,30.71,63190.9930013186,17.8428,17.8545,17.8312,17.8428,63190.993
2012-01-12 10:50:00,30.72,30.85,30.71,30.82,57612.33390810427,17.8486,17.9242,17.8428,17.9067,57612.3339
2012-01-12 10:55:00,30.82,30.82,30.73,30.75,55786.59093214322,17.9067,17.9067,17.8545,17.8661,55786.5909
2012-01-12 11:00:00,30.75,30.85,30.72,30.84,47165.02687899381,17.8661,17.9242,17.8486,17.9184,47165.0269
2012-01-12 11:05:00,30.84,30.87,30.82,30.86,36616.28968455218,17.9184,17.9358,17.9067,17.93,36616.2897
2012-01-12 11:10:00,30.86,30.92,30.85,30.92,44832.13307637692,17.93,17.9648,17.9242,17.9648,44832.1331
2012-01-12 11:15:00,30.92,30.98,30.92,30.95,36413.42935388985,17.9648,17.9997,17.9648,17.9823,36413.4294
2012-01-12 11:20:00,30.95,30.97,30.91,30.91,38949.18348716908,17.9823,17.9939,17.959,17.959,38949.1835
2012-01-12 11:25:00,30.91,30.97,30.91,30.95,20894.614058220915,17.959,17.9939,17.959,17.9823,20894.6141
2012-01-12 11:30:00,30.95,30.98,30.93,30.98,31341.92108733137,17.9823,17.9997,17.9707,17.9997,31341.9211
2012-01-12 11:35:00,30.98,31.0,30.97,30.99,29110.457450045644,17.9997,18.0113,17.9939,18.0055,29110.4575
2012-01-12 11:40:00,30.99,31.0,30.95,30.95,48077.89836697434,18.0055,18.0113,17.9823,17.9823,48077.8984
2012-01-12 11:45:00,30.95,31.0,30.95,30.99,39862.05497514961,17.9823,18.0113,17.9823,18.0055,39862.055
2012-01-12 11:50:00,30.99,31.01,30.97,30.98,33776.24505527944,18.0055,18.0171,17.9939,17.9997,33776.2451
2012-01-12 11:55:00,30.98,30.98,30.94,30.95,63495.2834973121,17.9997,17.9997,17.9765,17.9823,63495.2835
2012-01-12 12:00:00,30.95,30.96,30.95,30.96,38847.75332183792,17.9823,17.9881,17.9823,17.9881,38847.7533
2012-01-12 12:05:00,30.95,30.96,30.95,30.95,22923.217364844302,17.9823,17.9881,17.9823,17.9823,22923.2174
2012-01-12 12:10:00,30.96,31.0,30.95,31.0,27690.435135409272,17.9881,18.0113,17.9823,18.0113,27690.4351
2012-01-12 12:15:00,31.0,31.02,30.99,31.02,38036.31199918856,18.0113,18.0229,18.0055,18.0229,38036.312
2012-01-12 12:20:00,31.02,31.02,30.99,31.0,54975.14960949386,18.0229,18.0229,18.0055,18.0113,54975.1496
2012-01-12 12:25:00,31.0,31.04,30.99,31.03,38746.32315650675,18.0113,18.0346,18.0055,18.0288,38746.3232
2012-01-12 12:30:00,31.03,31.03,30.99,30.99,34283.395881935285,18.0288,18.0288,18.0055,18.0055,34283.3959
2012-01-12 12:35:00,30.99,31.0,30.98,30.99,16127.396287655947,18.0055,18.0113,17.9997,18.0055,16127.3963
2012-01-12 12:40:00,30.98,30.99,30.95,30.95,36514.85951922102,17.9997,18.0055,17.9823,17.9823,36514.8595
2012-01-12 12:45:00,30.95,30.96,30.91,30.91,20691.75372755857,17.9823,17.9881,17.959,17.959,20691.7537
2012-01-12 12:50:00,30.92,30.92,30.89,30.9,27183.284308753424,17.9648,17.9648,17.9474,17.9532,27183.2843
2012-01-12 12:55:00,30.9,30.95,30.9,30.94,25256.111167461204,17.9532,17.9823,17.9532,17.9765,25256.1112
2012-01-12 13:00:00,30.94,30.99,30.93,30.99,46759.30621766914,17.9765,18.0055,17.9707,18.0055,46759.3062
2012-01-12 13:05:00,30.98,31.02,30.98,31.02,35906.278527234,17.9997,18.0229,17.9997,18.0229,35906.2785
2012-01-12 13:10:00,31.02,31.03,31.01,31.02,6998.681407850695,18.0229,18.0288,18.0171,18.0229,6998.6814
2012-01-12 13:15:00,31.03,31.08,31.02,31.08,168576.93478040368,18.0288,18.0578,18.0229,18.0578,168576.9348
2012-01-12 13:20:00,31.08,31.11,31.07,31.11,40572.06613246779,18.0578,18.0752,18.052,18.0752,40572.0661
2012-01-12 13:25:00,31.11,31.11,31.09,31.11,48686.47935896136,18.0752,18.0752,18.0636,18.0752,48686.4794
2012-01-12 13:30:00,31.11,31.15,31.09,31.14,90272.84714474084,18.0752,18.0985,18.0636,18.0927,90272.8471
2012-01-12 13:35:00,31.15,31.16,31.11,31.11,62379.55167866924,18.0985,18.1043,18.0752,18.0752,62379.5517
2012-01-12 13:40:00,31.12,31.16,31.11,31.15,61770.970686682216,18.081,18.1043,18.0752,18.0985,61770.9707
2012-01-12 13:45:00,31.15,31.16,31.14,31.15,32457.652905974235,18.0985,18.1043,18.0927,18.0985,32457.6529
2012-01-12 13:50:00,31.15,31.15,31.14,31.15,28400.44629272745,18.0985,18.0985,18.0927,18.0985,28400.4463
2012-01-12 13:55:00,31.15,31.17,31.14,31.16,44527.8425803834,18.0985,18.1101,18.0927,18.1043,44527.8426
2012-01-12 14:00:00,31.16,31.18,31.16,31.18,39862.05497514961,18.1043,18.1159,18.1043,18.1159,39862.055
2012-01-12 14:05:00,31.18,31.18,31.13,31.14,76681.20499036413,18.1159,18.1159,18.0869,18.0927,76681.205
2012-01-12 14:10:00,31.13,31.14,31.12,31.13,33979.10538594178,18.0869,18.0927,18.081,18.0869,33979.1054
2012-01-12 14:15:00,31.13,31.16,31.12,31.15,77492.6463130135,18.0869,18.1043,18.081,18.0985,77492.6463
2012-01-12 14:20:00,31.16,31.17,31.15,31.16,37326.300841870376,18.1043,18.1101,18.0985,18.1043,37326.3008
2012-01-12 14:25:00,31.16,31.16,31.12,31.12,43817.83142306522,18.1043,18.1043,18.081,18.081,43817.8314
2012-01-12 14:30:00,31.12,31.15,31.11,31.15,29820.46860736383,18.081,18.0985,18.0752,18.0985,29820.4686
2012-01-12 14:35:00,31.15,31.23,31.15,31.23,58018.05456942895,18.0985,18.145,18.0985,18.145,58018.0546
2012-01-12 14:40:00,31.23,31.24,31.22,31.24,47063.59671366264,18.145,18.1508,18.1391,18.1508,47063.5967
2012-01-12 14:45:00,31.24,31.26,31.24,31.26,53453.69712952632,18.1508,18.1624,18.1508,18.1624,53453.6971
2012-01-12 14:50:00,31.26,31.26,31.22,31.23,48990.76985495487,18.1624,18.1624,18.1391,18.145,48990.7699
2012-01-12 14:55:00,31.22,31.23,31.22,31.23,41079.216959123645,18.1391,18.145,18.1391,18.145,41079.217
2012-01-12 15:00:00,31.23,31.24,31.22,31.23,43614.97109240288,18.145,18.1508,18.1391,18.145,43614.9711
2012-01-12 15:05:00,31.24,31.25,31.23,31.25,50106.501673597726,18.1508,18.1566,18.145,18.1566,50106.5017
2012-01-12 15:10:00,31.25,31.25,31.24,31.25,42194.948777766505,18.1566,18.1566,18.1508,18.1566,42194.9488
2012-01-12 15:15:00,31.24,31.27,31.24,31.24,60858.0991987017,18.1508,18.1682,18.1508,18.1508,60858.0992
2012-01-12 15:20:00,31.25,31.26,31.23,31.23,51323.66365757176,18.1566,18.1624,18.145,18.145,51323.6637
2012-01-12 15:25:00,31.24,31.27,31.23,31.26,76478.34465970179,18.1508,18.1682,18.145,18.1624,76478.3447
2012-01-12 15:30:00,31.27,31.27,31.25,31.26,58423.77523075363,18.1682,18.1682,18.1566,18.1624,58423.7752
2012-01-12 15:35:00,31.25,31.28,31.25,31.28,102545.89714981236,18.1566,18.174,18.1566,18.174,102545.8971
2012-01-12 15:40:00,31.28,31.29,31.27,31.29,76376.91449437062,18.174,18.1798,18.1682,18.1798,76376.9145
2012-01-12 15:45:00,31.29,31.3,31.28,31.29,101531.59549650064,18.1798,18.1856,18.174,18.1798,101531.5955
2012-01-12 15:50:00,31.3,31.31,31.29,31.31,108530.27690435135,18.1856,18.1914,18.1798,18.1914,108530.2769
2012-01-12 15:55:00,31.31,31.31,31.24,31.27,279845.82614869665,18.1914,18.1914,18.1508,18.1682,279845.8261
2012-01-13 09:30:00,31.08,31.12,31.02,31.06,85911.35003550055,18.0578,18.081,18.0229,18.0462,85911.35
2012-01-13 09:35:00,31.06,31.06,30.95,31.04,38746.32315650675,18.0462,18.0462,17.9823,18.0346,38746.3232
2012-01-13 09:40:00,31.05,31.08,30.98,31.04,22314.636372857287,18.0404,18.0578,17.9997,18.0346,22314.6364
2012-01-13 09:45:00,31.04,31.09,31.0,31.01,78202.65747033167,18.0346,18.0636,18.0113,18.0171,78202.6575
2012-01-13 09:50:00,31.02,31.04,30.92,31.04,57815.194238766606,18.0229,18.0346,17.9648,18.0346,57815.1942
2012-01-13 09:55:00,31.02,31.04,30.97,31.03,44933.563241708085,18.0229,18.0346,17.9939,18.0288,44933.5632
2012-01-13 10:00:00,31.01,31.05,30.96,31.02,65118.16614261081,18.0171,18.0404,17.9881,18.0229,65118.1661
2012-01-13 10:05:00,31.01,31.02,30.88,30.9,79115.5289583122,18.0171,18.0229,17.9416,17.9532,79115.529
2012-01-13 10:10:00,30.89,30.9,30.81,30.81,47266.45704432498,17.9474,17.9532,17.9009,17.9009,47266.457
2012-01-13 10:15:00,30.81,30.86,30.8,30.8,91185.71863272136,17.9009,17.93,17.8951,17.8951,91185.7186
2012-01-13 10:20:00,30.81,30.86,30.71,30.76,98590.12070189674,17.9009,17.93,17.8428,17.8719,98590.1207
2012-01-13 10:25:00,30.75,30.9,30.74,30.83,51019.37316157825,17.8661,17.9532,17.8603,17.9126,51019.3732
2012-01-13 10:30:00,30.83,30.87,30.77,30.85,31037.630591337864,17.9126,17.9358,17.8777,17.9242,31037.6306
2012-01-13 10:35:00,30.85,30.89,30.82,30.86,20590.323562227408,17.9242,17.9474,17.9067,17.93,20590.3236
2012-01-13 10:40:00,30.85,30.86,30.81,30.84,36717.71984988335,17.9242,17.93,17.9009,17.9184,36717.7198
2012-01-13 10:45:00,30.84,30.92,30.84,30.86,46353.58555634446,17.9184,17.9648,17.9184,17.93,46353.5856
2012-01-13 10:50:00,30.86,30.91,30.84,30.88,30631.909930013186,17.93,17.959,17.9184,17.9416,30631.9099
2012-01-13 10:55:00,30.89,30.93,30.85,30.91,45745.00456435744,17.9474,17.9707,17.9242,17.959,45745.0046
2012-01-13 11:00:00,30.9,30.93,30.88,30.93,37833.45166852622,17.9532,17.9707,17.9416,17.9707,37833.4517
2012-01-13 11:05:00,30.93,31.03,30.92,31.0,32559.08307130541,17.9707,18.0288,17.9648,18.0113,32559.0831
2012-01-13 11:10:00,31.0,31.07,31.0,31.05,55279.440105487374,18.0113,18.052,18.0113,18.0404,55279.4401
2012-01-13 11:15:00,31.06,31.08,31.04,31.06,38949.18348716908,18.0462,18.0578,18.0346,18.0462,38949.1835
2012-01-13 11:20:00,31.06,31.1,31.04,31.08,27183.284308753424,18.0462,18.0694,18.0346,18.0578,27183.2843
2012-01-13 11:25:00,31.07,31.11,31.05,31.07,60452.378537377015,18.052,18.0752,18.0404,18.052,60452.3785
2012-01-13 11:30:00,31.07,31.07,31.03,31.03,27081.854143422253,18.052,18.052,18.0288,18.0288,27081.8541
2012-01-13 11:35:00,31.03,31.07,31.01,31.02,88954.25499543564,18.0288,18.052,18.0171,18.0229,88954.255
2012-01-13 11:40:00,31.02,31.09,31.01,31.09,58728.06572674713,18.0229,18.0636,18.0171,18.0636,58728.0657
2012-01-13 11:45:00,31.09,31.09,31.03,31.03,35094.83720458464,18.0636,18.0636,18.0288,18.0288,35094.8372
2012-01-13 11:50:00,31.03,31.1,31.03,31.06,54163.70828684451,18.0288,18.0694,18.0288,18.0462,54163.7083
2012-01-13 11:55:00,31.06,31.12,31.06,31.07,46252.155391013286,18.0462,18.081,18.0462,18.052,46252.1554
2012-01-13 12:00:00,31.06,31.06,31.02,31.05,39557.7644791561,18.0462,18.0462,18.0229,18.0404,39557.7645
2012-01-13 12:05:00,31.05,31.05,31.01,31.02,44020.69175372756,18.0404,18.0404,18.0171,18.0229,44020.6918
2012-01-13 12:10:00,31.02,31.04,30.97,30.99,71305.40622781216,18.0229,18.0346,17.9939,18.0055,71305.4062
2012-01-13 12:15:00,30.98,30.99,30.95,30.95,24850.39050613653,17.9997,18.0055,17.9823,17.9823,24850.3905
2012-01-13 12:20:00,30.94,30.95,30.89,30.91,64306.724819961455,17.9765,17.9823,17.9474,17.959,64306.7248
2012-01-13 12:25:00,30.9,30.9,30.84,30.85,72015.41738513033,17.9532,17.9532,17.9184,17.9242,72015.4174
2012-01-13 12:30:00,30.85,30.88,30.84,30.86,26574.703316766405,17.9242,17.9416,17.9184,17.93,26574.7033
2012-01-13 12:35:00,30.87,30.92,30.86,30.91,44527.8425803834,17.9358,17.9648,17.93,17.959,44527.8426
2012-01-13 12:40:00,30.9,30.94,30.88,30.94,26270.412820772897,17.9532,17.9765,17.9416,17.9765,26270.4128
2012-01-13 12:45:00,30.94,30.94,30.87,30.89,36007.70869256517,17.9765,17.9765,17.9358,17.9474,36007.7087
2012-01-13 12:50:00,30.89,30.94,30.89,30.94,34181.96571660412,17.9474,17.9765,17.9474,17.9765,34181.9657
2012-01-13 12:55:00,30.93,30.95,30.92,30.95,29211.88761537681,17.9707,17.9823,17.9648,17.9823,29211.8876
2012-01-13 13:00:00,30.95,30.95,30.87,30.87,31139.06075666904,17.9823,17.9823,17.9358,17.9358,31139.0608
2012-01-13 13:05:00,30.87,30.87,30.82,30.83,47367.88720965615,17.9358,17.9358,17.9067,17.9126,47367.8872
2012-01-13 13:10:00,30.83,30.85,30.81,30.82,31139.06075666904,17.9126,17.9242,17.9009,17.9067,31139.0608
2012-01-13 13:15:00,30.81,30.84,30.77,30.82,49193.6301856172,17.9009,17.9184,17.8777,17.9067,49193.6302
2012-01-13 13:20:00,30.82,30.82,30.78,30.82,55888.02109747439,17.9067,17.9067,17.8835,17.9067,55888.0211
2012-01-13 13:25:00,30.82,30.83,30.8,30.81,32761.943401967743,17.9067,17.9126,17.8951,17.9009,32761.9434
2012-01-13 13:30:00,30.8,30.83,30.76,30.83,44933.563241708085,17.8951,17.9126,17.8719,17.9126,44933.5632
2012-01-13 13:35:00,30.83,30.86,30.81,30.82,33370.524393954765,17.9126,17.93,17.9009,17.9067,33370.5244
2012-01-13 13:40:00,30.81,30.85,30.8,30.84,31950.50207931839,17.9009,17.9242,17.8951,17.9184,31950.5021
2012-01-13 13:45:00,30.84,30.89,30.84,30.88,22111.77604219495,17.9184,17.9474,17.9184,17.9416,22111.776
2012-01-13 13:50:00,30.88,30.97,30.87,30.93,50917.94299624708,17.9416,17.9939,17.9358,17.9707,50917.943
2012-01-13 13:55:00,30.93,30.97,30.93,30.95,25864.69215944822,17.9707,17.9939,17.9707,17.9823,25864.6922
2012-01-13 14:00:00,30.96,30.97,30.89,30.95,40166.34547114312,17.9881,17.9939,17.9474,17.9823,40166.3455
2012-01-13 14:05:00,30.96,30.97,30.94,30.95,38543.462825844406,17.9881,17.9939,17.9765,17.9823,38543.4628
2012-01-13 14:10:00,30.95,30.98,30.93,30.94,29617.60827670149,17.9823,17.9997,17.9707,17.9765,29617.6083
2012-01-13 14:15:00,30.95,30.97,30.92,30.95,35094.83720458464,17.9823,17.9939,17.9648,17.9823,35094.8372
2012-01-13 14:20:00,30.96,30.97,30.93,30.96,35297.69753524698,17.9881,17.9939,17.9707,17.9881,35297.6975
2012-01-13 14:25:00,30.96,30.98,30.95,30.95,51830.81448422761,17.9881,17.9997,17.9823,17.9823,51830.8145
2012-01-13 14:30:00,30.95,30.97,30.93,30.94,37224.870676539205,17.9823,17.9939,17.9707,17.9765,37224.8707
2012-01-13 14:35:00,30.94,30.96,30.93,30.96,28400.44629272745,17.9765,17.9881,17.9707,17.9881,28400.4463
2012-01-13 14:40:00,30.96,30.96,30.92,30.95,28299.016127396288,17.9881,17.9881,17.9648,17.9823,28299.0161
2012-01-13 14:45:00,30.96,30.97,30.93,30.94,25154.68100213004,17.9881,17.9939,17.9707,17.9765,25154.681
2012-01-13 14:50:00,30.93,30.97,30.93,30.95,24748.960340805355,17.9707,17.9939,17.9707,17.9823,24748.9603
2012-01-13 14:55:00,30.96,30.99,30.96,30.98,21807.48554620144,17.9881,18.0055,17.9881,17.9997,21807.4855
2012-01-13 15:00:00,30.98,31.03,30.98,31.01,60046.65787605234,17.9997,18.0288,17.9997,18.0171,60046.6579
2012-01-13 15:05:00,31.01,31.04,30.99,31.03,30226.189268688508,18.0171,18.0346,18.0055,18.0288,30226.1893
2012-01-13 15:10:00,31.03,31.04,31.0,31.02,44832.13307637692,18.0288,18.0346,18.0113,18.0229,44832.1331
2012-01-13 15:15:00,31.03,31.03,30.98,30.98,35297.69753524698,18.0288,18.0288,17.9997,17.9997,35297.6975
2012-01-13 15:20:00,30.98,31.0,30.97,31.0,24850.39050613653,17.9997,18.0113,17.9939,18.0113,24850.3905
2012-01-13 15:25:00,31.01,31.02,30.97,30.97,46252.155391013286,18.0171,18.0229,17.9939,17.9939,46252.1554
2012-01-13 15:30:00,30.98,31.01,30.97,30.99,39659.19464448728,17.9997,18.0171,17.9939,18.0055,39659.1946
2012-01-13 15:35:00,31.0,31.01,30.96,30.98,61973.83101734456,18.0113,18.0171,17.9881,17.9997,61973.831
2012-01-13 15:40:00,30.98,31.01,30.96,30.97,57105.18308144842,17.9997,18.0171,17.9881,17.9939,57105.1831
2012-01-13 15:45:00,30.97,31.01,30.97,30.99,69581.09341718227,17.9939,18.0171,17.9939,18.0055,69581.0934
2012-01-13 15:50:00,31.0,31.02,30.98,31.0,97170.09838726035,18.0113,18.0229,17.9997,18.0113,97170.0984
2012-01-13 15:55:00,31.01,31.06,31.01,31.06,292626.02698042395,18.0171,18.0462,18.0171,18.0462,292626.027
2012-01-17 09:30:00,31.34,31.44,31.29,31.38,213307.63769144943,18.2089,18.267,18.1798,18.2321,213307.6377
2012-01-17 09:35:00,31.38,31.46,31.33,31.46,104067.3496297799,18.2321,18.2786,18.2031,18.2786,104067.3496
2012-01-17 09:40:00,31.44,31.46,31.4,31.43,108935.99756567604,18.267,18.2786,18.2437,18.2612,108935.9976
2012-01-17 09:45:00,31.44,31.49,31.43,31.47,99807.28268587078,18.267,18.296,18.2612,18.2844,99807.2827
2012-01-17 09:50:00,31.47,31.49,31.44,31.49,67146.7694492342,18.2844,18.296,18.267,18.296,67146.7694
2012-01-17 09:55:00,31.49,31.5,31.46,31.48,76884.06532102647,18.296,18.3018,18.2786,18.2902,76884.0653
2012-01-17 10:00:00,31.48,31.48,31.4,31.42,71913.98721979916,18.2902,18.2902,18.2437,18.2554,71913.9872
2012-01-17 10:05:00,31.42,31.43,31.39,31.39,62886.70250532508,18.2554,18.2612,18.2379,18.2379,62886.7025
2012-01-17 10:10:00,31.39,31.4,31.35,31.39,74754.03184907191,18.2379,18.2437,18.2147,18.2379,74754.0318
2012-01-17 10:15:00,31.39,31.4,31.3,31.31,78304.08763566284,18.2379,18.2437,18.1856,18.1914,78304.0876
2012-01-17 10:20:00,31.31,31.35,31.28,31.33,54163.70828684451,18.1914,18.2147,18.174,18.2031,54163.7083
2012-01-17 10:25:00,31.33,31.38,31.32,31.33,55786.59093214322,18.2031,18.2321,18.1973,18.2031,55786.5909
2012-01-17 10:30:00,31.34,31.35,31.25,31.26,91794.2996247084,18.2089,18.2147,18.1566,18.1624,91794.2996
2012-01-17 10:35:00,31.26,31.29,31.25,31.28,110254.58971498124,18.1624,18.1798,18.1566,18.174,110254.5897
2012-01-17 10:40:00,31.28,31.29,31.25,31.27,64408.15498529263,18.174,18.1798,18.1566,18.1682,64408.155
2012-01-17 10:45:00,31.26,31.27,31.21,31.26,73638.30003042905,18.1624,18.1682,18.1333,18.1624,73638.3
2012-01-17 10:50:00,31.26,31.31,31.26,31.31,104168.77979511108,18.1624,18.1914,18.1624,18.1914,104168.7798
2012-01-17 10:55:00,31.31,31.32,31.27,31.28,99198.70169388376,18.1914,18.1973,18.1682,18.174,99198.7017
2012-01-17 11:00:00,31.29,31.3,31.23,31.26,72319.70788112385,18.1798,18.1856,18.145,18.1624,72319.7079
2012-01-17 11:05:00,31.26,31.26,31.23,31.24,137235.0136930723,18.1624,18.1624,18.145,18.1508,137235.0137
2012-01-17 11:10:00,31.23,31.25,31.21,31.22,83172.73557155898,18.145,18.1566,18.1333,18.1391,83172.7356
2012-01-17 11:15:00,31.22,31.26,31.21,31.21,68769.65209453291,18.1391,18.1624,18.1333,18.1333,68769.6521
2012-01-17 11:20:00,31.21,31.24,31.21,31.24,36413.42935388985,18.1333,18.1508,18.1333,18.1508,36413.4294
2012-01-17 11:25:00,31.24,31.25,31.23,31.25,80231.26077695507,18.1508,18.1566,18.145,18.1566,80231.2608
2012-01-17 11:30:00,31.24,31.25,31.19,31.19,62683.84217466274,18.1508,18.1566,18.1217,18.1217,62683.8422
2012-01-17 11:35:00,31.19,31.27,31.19,31.21,132772.08641850087,18.1217,18.1682,18.1217,18.1333,132772.0864
2012-01-17 11:40:00,31.21,31.23,31.2,31.23,42296.37894309768,18.1333,18.145,18.1275,18.145,42296.3789
2012-01-17 11:45:00,31.22,31.24,31.2,31.2,37022.010345876864,18.1391,18.1508,18.1275,18.1275,37022.0103
2012-01-17 11:50:00,31.21,31.21,31.16,31.19,37022.010345876864,18.1333,18.1333,18.1043,18.1217,37022.0103
2012-01-17 11:55:00,31.19,31.24,31.17,31.23,70189.67440916928,18.1217,18.1508,18.1101,18.145,70189.6744
2012-01-17 12:00:00,31.24,31.25,31.22,31.22,36920.580180545694,18.1508,18.1566,18.1391,18.1391,36920.5802
2012-01-17 12:05:00,31.23,31.24,31.22,31.24,8215.843391824728,18.145,18.1508,18.1391,18.1508,8215.8434
2012-01-17 12:10:00,31.24,31.26,31.23,31.24,35196.26736991581,18.1508,18.1624,18.145,18.1508,35196.2674
2012-01-17 12:15:00,31.24,31.32,31.23,31.32,125469.11451465666,18.1508,18.1973,18.145,18.1973,125469.1145
2012-01-17 12:20:00,31.31,31.33,31.28,31.32,61162.3896946952,18.1914,18.2031,18.174,18.1973,61162.3897
2012-01-17 12:25:00,31.33,31.33,31.3,31.31,22821.78719951313,18.2031,18.2031,18.1856,18.1914,22821.7872
2012-01-17 12:30:00,31.3,31.31,31.26,31.26,51627.95415356527,18.1856,18.1914,18.1624,18.1624,51627.9542
2012-01-17 12:35:00,31.26,31.27,31.21,31.23,34283.395881935285,18.1624,18.1682,18.1333,18.145,34283.3959
2012-01-17 12:40:00,31.22,31.23,31.21,31.23,13997.36281570139,18.1391,18.145,18.1333,18.145,13997.3628
2012-01-17 12:45:00,31.23,31.23,31.18,31.19,18967.440916928696,18.145,18.145,18.1159,18.1217,18967.4409
2012-01-17 12:50:00,31.19,31.2,31.16,31.19,27791.86530074044,18.1217,18.1275,18.1043,18.1217,27791.8653
2012-01-17 12:55:00,31.2,31.22,31.18,31.2,21198.904554214423,18.1275,18.1391,18.1159,18.1275,21198.9046
2012-01-17 13:00:00,31.21,31.23,31.2,31.22,17851.70909828583,18.1333,18.145,18.1275,18.1391,17851.7091
2012-01-17 13:05:00,31.23,31.28,31.22,31.28,20996.04422355209,18.145,18.174,18.1391,18.174,20996.0442
2012-01-17 13:10:00,31.28,31.3,31.27,31.28,16735.977279642964,18.174,18.1856,18.1682,18.174,16735.9773
2012-01-17 13:15:00,31.28,31.29,31.21,31.21,32457.652905974235,18.174,18.1798,18.1333,18.1333,32457.6529
2012-01-17 13:20:00,31.22,31.23,31.19,31.2,26473.27315143524,18.1391,18.145,18.1217,18.1275,26473.2732
2012-01-17 13:25:00,31.19,31.21,31.18,31.19,19576.02190891571,18.1217,18.1333,18.1159,18.1217,19576.0219
2012-01-17 13:30:00,31.2,31.2,31.15,31.16,39659.19464448728,18.1275,18.1275,18.0985,18.1043,39659.1946
2012-01-17 13:35:00,31.17,31.22,31.17,31.21,38847.75332183792,18.1101,18.1391,18.1101,18.1333,38847.7533
2012-01-17 13:40:00,31.21,31.23,31.21,31.23,56699.46242012375,18.1333,18.145,18.1333,18.145,56699.4624
2012-01-17 13:45:00,31.23,31.29,31.23,31.28,24951.820671467696,18.145,18.1798,18.145,18.174,24951.8207
2012-01-17 13:50:00,31.27,31.31,31.26,31.29,22923.217364844302,18.1682,18.1914,18.1624,18.1798,22923.2174
2012-01-17 13:55:00,31.29,31.31,31.28,31.3,26067.55249011056,18.1798,18.1914,18.174,18.1856,26067.5525
2012-01-17 14:00:00,31.31,31.33,31.3,31.31,21807.48554620144,18.1914,18.2031,18.1856,18.1914,21807.4855
2012-01-17 14:05:00,31.32,31.33,31.31,31.31,24241.809514149507,18.1973,18.2031,18.1914,18.1914,24241.8095
2012-01-17 14:10:00,31.32,31.33,31.31,31.33,27183.284308753424,18.1973,18.2031,18.1914,18.2031,27183.2843
2012-01-17 14:15:00,31.33,31.34,31.3,31.34,25763.26199411705,18.2031,18.2089,18.1856,18.2089,25763.262
2012-01-17 14:20:00,31.34,31.39,31.32,31.39,28603.306623389795,18.2089,18.2379,18.1973,18.2379,28603.3066
2012-01-17 14:25:00,31.39,31.4,31.32,31.32,27487.57480474693,18.2379,18.2437,18.1973,18.1973,27487.5748
2012-01-17 14:30:00,31.32,31.33,31.25,31.25,31950.50207931839,18.1973,18.2031,18.1566,18.1566,31950.5021
2012-01-17 14:35:00,31.25,31.26,31.23,31.26,32660.513236636576,18.1566,18.1624,18.145,18.1624,32660.5132
2012-01-17 14:40:00,31.25,31.31,31.25,31.3,35703.41819657166,18.1566,18.1914,18.1566,18.1856,35703.4182
2012-01-17 14:45:00,31.29,31.29,31.26,31.26,35196.26736991581,18.1798,18.1798,18.1624,18.1624,35196.2674
2012-01-17 14:50:00,31.26,31.27,31.23,31.23,39050.61365250025,18.1624,18.1682,18.145,18.145,39050.6137
2012-01-17 14:55:00,31.24,31.25,31.23,31.24,21401.764884876764,18.1508,18.1566,18.145,18.1508,21401.7649
2012-01-17 15:00:00,31.23,31.26,31.22,31.25,33370.524393954765,18.145,18.1624,18.1391,18.1566,33370.5244
2012-01-17 15:05:00,31.25,31.25,31.17,31.17,52540.825641545794,18.1566,18.1566,18.1101,18.1101,52540.8256
2012-01-17 15:10:00,31.17,31.2,31.16,31.18,35500.55786590932,18.1101,18.1275,18.1043,18.1159,35500.5579
2012-01-17 15:15:00,31.18,31.2,31.14,31.17,45643.57439902627,18.1159,18.1275,18.0927,18.1101,45643.5744
2012-01-17 15:20:00,31.17,31.23,31.17,31.19,42194.948777766505,18.1101,18.145,18.1101,18.1217,42194.9488
2012-01-17 15:25:00,31.19,31.22,31.17,31.2,49903.64134293539,18.1217,18.1391,18.1101,18.1275,49903.6413
2012-01-17 15:30:00,31.19,31.22,31.18,31.22,32254.79257531189,18.1217,18.1391,18.1159,18.1391,32254.7926
2012-01-17 15:35:00,31.22,31.22,31.17,31.2,39152.04381783142,18.1391,18.1391,18.1101,18.1275,39152.0438
2012-01-17 15:40:00,31.2,31.24,31.18,31.23,62582.41200933157,18.1275,18.1508,18.1159,18.145,62582.412
2012-01-17 15:45:00,31.24,31.29,31.2,31.25,118977.5839334618,18.1508,18.1798,18.1275,18.1566,118977.5839
2012-01-17 15:50:00,31.25,31.25,31.18,31.19,113906.07566690334,18.1566,18.1566,18.1159,18.1217,113906.0757
2012-01-17 15:55:00,31.19,31.25,31.17,31.21,207526.1182675728,18.1217,18.1566,18.1101,18.1333,207526.1183
2012-01-18 09:30:00,31.12,31.12,30.95,30.96,105183.08144842276,18.081,18.081,17.9823,17.9881,105183.0814
2012-01-18 09:35:00,30.99,31.16,30.96,31.12,79216.95912364338,18.0055,18.1043,17.9881,18.081,79216.9591
2012-01-18 09:40:00,31.13,31.23,31.06,31.2,77086.92565168881,18.0869,18.145,18.0462,18.1275,77086.9257
2012-01-18 09:45:00,31.21,31.25,31.18,31.2,86925.65168881226,18.1333,18.1566,18.1159,18.1275,86925.6517
2012-01-18 09:50:00,31.21,31.4,31.19,31.38,88041.38350745512,18.1333,18.2437,18.1217,18.2321,88041.3835
2012-01-18 09:55:00,31.38,31.39,31.32,31.37,48889.339689623695,18.2321,18.2379,18.1973,18.2263,48889.3397
2012-01-18 10:00:00,31.37,31.42,31.33,31.38,92200.02028603306,18.2263,18.2554,18.2031,18.2321,92200.0203
2012-01-18 10:05:00,31.38,31.39,31.35,31.38,28704.73678872097,18.2321,18.2379,18.2147,18.2321,28704.7368
2012-01-18 10:10:00,31.38,31.43,31.34,31.4,68871.08225986408,18.2321,18.2612,18.2089,18.2437,68871.0823
2012-01-18 10:15:00,31.4,31.43,31.36,31.43,25256.111167461204,18.2437,18.2612,18.2205,18.2612,25256.1112
2012-01-18 10:20:00,31.43,31.5,31.41,31.5,94837.20458464348,18.2612,18.3018,18.2495,18.3018,94837.2046
2012-01-18 10:25:00,31.49,31.53,31.47,31.53,89461.40582209149,18.296,18.3193,18.2844,18.3193,89461.4058
2012-01-18 10:30:00,31.53,31.65,31.52,31.64,179024.24180951415,18.3193,18.389,18.3135,18.3832,179024.2418
2012-01-18 10:35:00,31.65,31.67,31.55,31.56,77796.936809007,18.389,18.4006,18.3309,18.3367,77796.9368
2012-01-18 10:40:00,31.55,31.56,31.51,31.55,59945.22771072117,18.3309,18.3367,18.3076,18.3309,59945.2277
2012-01-18 10:45:00,31.54,31.55,31.53,31.54,58423.77523075363,18.3251,18.3309,18.3193,18.3251,58423.7752
2012-01-18 10:50:00,31.54,31.59,31.51,31.59,65016.73597727964,18.3251,18.3541,18.3076,18.3541,65016.736
2012-01-18 10:55:00,31.59,31.59,31.47,31.47,34993.40703925347,18.3541,18.3541,18.2844,18.2844,34993.407
2012-01-18 11:00:00,31.46,31.49,31.46,31.48,26473.27315143524,18.2786,18.296,18.2786,18.2902,26473.2732
2012-01-18 11:05:00,31.48,31.49,31.45,31.47,54062.27812151334,18.2902,18.296,18.2728,18.2844,54062.2781
2012-01-18 11:10:00,31.46,31.51,31.46,31.51,43107.82026574703,18.2786,18.3076,18.2786,18.3076,43107.8203
2012-01-18 11:15:00,31.51,31.64,31.51,31.6,109240.28806166956,18.3076,18.3832,18.3076,18.3599,109240.2881
2012-01-18 11:20:00,31.61,31.63,31.58,31.63,44426.41241505224,18.3657,18.3774,18.3483,18.3774,44426.4124
2012-01-18 11:25:00,31.63,31.65,31.56,31.56,24951.820671467696,18.3774,18.389,18.3367,18.3367,24951.8207
2012-01-18 11:30:00,31.56,31.61,31.56,31.59,38644.89299117558,18.3367,18.3657,18.3367,18.3541,38644.893
2012-01-18 11:35:00,31.59,31.59,31.54,31.57,33979.10538594178,18.3541,18.3541,18.3251,18.3425,33979.1054
2012-01-18 11:40:00,31.57,31.62,31.57,31.61,42600.66943909119,18.3425,18.3716,18.3425,18.3657,42600.6694
2012-01-18 11:45:00,31.6,31.62,31.58,31.62,24140.37934881834,18.3599,18.3716,18.3483,18.3716,24140.3793
2012-01-18 11:50:00,31.61,31.64,31.6,31.6,38949.18348716908,18.3657,18.3832,18.3599,18.3599,38949.1835
2012-01-18 11:55:00,31.6,31.6,31.55,31.55,27791.86530074044,18.3599,18.3599,18.3309,18.3309,27791.8653
2012-01-18 12:00:00,31.56,31.62,31.56,31.62,35500.55786590932,18.3367,18.3716,18.3367,18.3716,35500.5579
2012-01-18 12:05:00,31.62,31.64,31.6,31.62,31341.92108733137,18.3716,18.3832,18.3599,18.3716,31341.9211
2012-01-18 12:10:00,31.61,31.64,31.6,31.61,37427.73100720154,18.3657,18.3832,18.3599,18.3657,37427.731
2012-01-18 12:15:00,31.61,31.62,31.58,31.59,27893.29546607161,18.3657,18.3716,18.3483,18.3541,27893.2955
2012-01-18 12:20:00,31.6,31.69,31.6,31.65,54265.13845217568,18.3599,18.4122,18.3599,18.389,54265.1385
2012-01-18 12:25:00,31.64,31.65,31.62,31.64,25458.97149812354,18.3832,18.389,18.3716,18.3832,25458.9715
2012-01-18 12:30:00,31.64,31.66,31.63,31.66,33776.24505527944,18.3832,18.3948,18.3774,18.3948,33776.2451
2012-01-18 12:35:00,31.67,31.67,31.62,31.63,29211.88761537681,18.4006,18.4006,18.3716,18.3774,29211.8876
2012-01-18 12:40:00,31.62,31.63,31.61,31.63,29009.02728471448,18.3716,18.3774,18.3657,18.3774,29009.0273
2012-01-18 12:45:00,31.62,31.67,31.62,31.65,24951.820671467696,18.3716,18.4006,18.3716,18.389,24951.8207
2012-01-18 12:50:00,31.64,31.65,31.61,31.61,12374.480170402678,18.3832,18.389,18.3657,18.3657,12374.4802
2012-01-18 12:55:00,31.62,31.65,31.61,31.64,14403.083477026068,18.3716,18.389,18.3657,18.3832,14403.0835
2012-01-18 13:00:00,31.65,31.65,31.63,31.65,6187.240085201339,18.389,18.389,18.3774,18.389,6187.2401
2012-01-18 13:05:00,31.64,31.67,31.64,31.66,21198.904554214423,18.3832,18.4006,18.3832,18.3948,21198.9046
2012-01-18 13:10:00,31.66,31.67,31.64,31.66,26473.27315143524,18.3948,18.4006,18.3832,18.3948,26473.2732
2012-01-18 13:15:00,31.66,31.66,31.62,31.62,16938.837610305305,18.3948,18.3948,18.3716,18.3716,16938.8376
2012-01-18 13:20:00,31.63,31.66,31.63,31.66,21908.91571153261,18.3774,18.3948,18.3774,18.3948,21908.9157
2012-01-18 13:25:00,31.65,31.66,31.63,31.63,10853.027690435136,18.389,18.3948,18.3774,18.3774,10853.0277
2012-01-18 13:30:00,31.64,31.69,31.63,31.68,26168.982655441727,18.3832,18.4122,18.3774,18.4064,26168.9827
2012-01-18 13:35:00,31.68,31.68,31.66,31.67,13794.502485039053,18.4064,18.4064,18.3948,18.4006,13794.5025
2012-01-18 13:40:00,31.67,31.7,31.66,31.67,20894.614058220915,18.4006,18.418,18.3948,18.4006,20894.6141
2012-01-18 13:45:00,31.67,31.69,31.66,31.67,29009.02728471448,18.4006,18.4122,18.3948,18.4006,29009.0273
2012-01-18 13:50:00,31.67,31.67,31.6,31.61,16938.837610305305,18.4006,18.4006,18.3599,18.3657,16938.8376
2012-01-18 13:55:00,31.61,31.62,31.59,31.59,17953.139263617,18.3657,18.3716,18.3541,18.3541,17953.1393
2012-01-18 14:00:00,31.59,31.64,31.59,31.64,26067.55249011056,18.3541,18.3832,18.3541,18.3832,26067.5525
2012-01-18 14:05:00,31.64,31.67,31.61,31.66,33979.10538594178,18.3832,18.4006,18.3657,18.3948,33979.1054
2012-01-18 14:10:00,31.67,31.67,31.62,31.63,21706.05538087027,18.4006,18.4006,18.3716,18.3774,21706.0554
2012-01-18 14:15:00,31.63,31.65,31.63,31.65,16634.547114311797,18.3774,18.389,18.3774,18.389,16634.5471
2012-01-18 14:20:00,31.65,31.67,31.6,31.6,28501.87645805863,18.389,18.4006,18.3599,18.3599,28501.8765
2012-01-18 14:25:00,31.6,31.61,31.58,31.61,26473.27315143524,18.3599,18.3657,18.3483,18.3657,26473.2732
2012-01-18 14:30:00,31.6,31.6,31.57,31.58,18764.580586266355,18.3599,18.3599,18.3425,18.3483,18764.5806
2012-01-18 14:35:00,31.58,31.59,31.55,31.56,16634.547114311797,18.3483,18.3541,18.3309,18.3367,16634.5471
2012-01-18 14:40:00,31.56,31.6,31.55,31.59,17344.558271629983,18.3367,18.3599,18.3309,18.3541,17344.5583
2012-01-18 14:45:00,31.6,31.6,31.55,31.55,30124.759103357337,18.3599,18.3599,18.3309,18.3309,30124.7591
2012-01-18 14:50:00,31.55,31.57,31.54,31.56,28501.87645805863,18.3309,18.3425,18.3251,18.3367,28501.8765
2012-01-18 14:55:00,31.57,31.58,31.55,31.57,19373.161578253374,18.3425,18.3483,18.3309,18.3425,19373.1616
2012-01-18 15:00:00,31.58,31.59,31.54,31.54,41079.216959123645,18.3483,18.3541,18.3251,18.3251,41079.217
2012-01-18 15:05:00,31.55,31.56,31.52,31.53,35906.278527234,18.3309,18.3367,18.3135,18.3193,35906.2785
2012-01-18 15:10:00,31.53,31.58,31.52,31.58,46252.155391013286,18.3193,18.3483,18.3135,18.3483,46252.1554
2012-01-18 15:15:00,31.58,31.63,31.57,31.59,36717.71984988335,18.3483,18.3774,18.3425,18.3541,36717.7198
2012-01-18 15:20:00,31.6,31.65,31.59,31.64,31341.92108733137,18.3599,18.389,18.3541,18.3832,31341.9211
2012-01-18 15:25:00,31.64,31.65,31.6,31.6,86114.2103661629,18.3832,18.389,18.3599,18.3599,86114.2104
2012-01-18 15:30:00,31.6,31.64,31.59,31.62,43817.83142306522,18.3599,18.3832,18.3541,18.3716,43817.8314
2012-01-18 15:35:00,31.62,31.63,31.59,31.6,28907.597119383303,18.3716,18.3774,18.3541,18.3599,28907.5971
2012-01-18 15:40:00,31.61,31.63,31.59,31.61,43513.540927071714,18.3657,18.3774,18.3541,18.3657,43513.5409
2012-01-18 15:45:00,31.61,31.64,31.6,31.63,48787.909524292525,18.3657,18.3832,18.3599,18.3774,48787.9095
2012-01-18 15:50:00,31.62,31.65,31.6,31.61,53352.26696419515,18.3716,18.389,18.3599,18.3657,53352.267
2012-01-18 15:55:00,31.6,31.63,31.6,31.6,177908.50999087127,18.3599,18.3774,18.3599,18.3599,177908.51
2012-01-19 09:30:00,31.74,32.03,31.74,32.03,130946.34344253982,18.4413,18.6098,18.4413,18.6098,130946.3434
2012-01-19 09:35:00,32.0,32.04,31.88,31.9,86317.07069682523,18.5923,18.6156,18.5226,18.5342,86317.0707
2012-01-19 09:40:00,31.87,31.94,31.84,31.87,46049.29506035095,18.5168,18.5575,18.4994,18.5168,46049.2951
2012-01-19 09:45:00,31.87,31.94,31.87,31.93,39050.61365250025,18.5168,18.5575,18.5168,18.5517,39050.6137
2012-01-19 09:50:00,31.92,32.1,31.89,32.09,107110.25458971498,18.5459,18.6504,18.5284,18.6446,107110.2546
2012-01-19 09:55:00,32.1,32.12,32.04,32.05,65523.88680393549,18.6504,18.6621,18.6156,18.6214,65523.8868
2012-01-19 10:00:00,32.05,32.05,31.91,31.94,61973.83101734456,18.6214,18.6214,18.54,18.5575,61973.831
2012-01-19 10:05:00,31.95,31.96,31.86,31.95,30631.909930013186,18.5633,18.5691,18.511,18.5633,30631.9099
2012-01-19 10:10:00,31.94,31.94,31.87,31.94,35906.278527234,18.5575,18.5575,18.5168,18.5575,35906.2785
2012-01-19 10:15:00,31.93,31.96,31.89,31.92,40470.63596713663,18.5517,18.5691,18.5284,18.5459,40470.636
2012-01-19 10:20:00,31.91,31.97,31.91,31.93,29719.03844203266,18.54,18.5749,18.54,18.5517,29719.0384
2012-01-19 10:25:00,31.93,31.93,31.88,31.92,24951.820671467696,18.5517,18.5517,18.5226,18.5459,24951.8207
2012-01-19 10:30:00,31.93,31.94,31.9,31.94,35804.84836190283,18.5517,18.5575,18.5342,18.5575,35804.8484
2012-01-19 10:35:00,31.93,31.96,31.9,31.93,30124.759103357337,18.5517,18.5691,18.5342,18.5517,30124.7591
2012-01-19 10:40:00,31.94,32.0,31.93,31.99,38239.172329850895,18.5575,18.5923,18.5517,18.5865,38239.1723
2012-01-19 10:45:00,31.99,31.99,31.92,31.95,38746.32315650675,18.5865,18.5865,18.5459,18.5633,38746.3232
2012-01-19 10:50:00,31.95,31.96,31.9,31.93,39050.61365250025,18.5633,18.5691,18.5342,18.5517,39050.6137
2012-01-19 10:55:00,31.93,31.95,31.89,31.9,22923.217364844302,18.5517,18.5633,18.5284,18.5342,22923.2174
2012-01-19 11:00:00,31.9,31.92,31.88,31.89,38137.742164519725,18.5342,18.5459,18.5226,18.5284,38137.7422
2012-01-19 11:05:00,31.9,31.9,31.81,31.82,26473.27315143524,18.5342,18.5342,18.4819,18.4878,26473.2732
2012-01-19 11:10:00,31.82,31.83,31.8,31.83,15518.815295668932,18.4878,18.4936,18.4761,18.4936,15518.8153
2012-01-19 11:15:00,31.85,31.87,31.83,31.87,23836.08885282483,18.5052,18.5168,18.4936,18.5168,23836.0889
2012-01-19 11:20:00,31.87,31.87,31.81,31.82,41890.658281773,18.5168,18.5168,18.4819,18.4878,41890.6583
2012-01-19 11:25:00,31.82,31.83,31.79,31.8,21097.474388883253,18.4878,18.4936,18.4703,18.4761,21097.4744
2012-01-19 11:30:00,31.8,31.82,31.79,31.8,26168.982655441727,18.4761,18.4878,18.4703,18.4761,26168.9827
2012-01-19 11:35:00,31.8,31.8,31.7,31.8,58829.4958920783,18.4761,18.4761,18.418,18.4761,58829.4959
2012-01-19 11:40:00,31.8,31.86,31.8,31.83,27487.57480474693,18.4761,18.511,18.4761,18.4936,27487.5748
2012-01-19 11:45:00,31.84,31.85,31.81,31.83,30124.759103357337,18.4994,18.5052,18.4819,18.4936,30124.7591
2012-01-19 11:50:00,31.83,31.84,31.78,31.78,22821.78719951313,18.4936,18.4994,18.4645,18.4645,22821.7872
2012-01-19 11:55:00,31.78,31.86,31.76,31.85,32863.37356729891,18.4645,18.511,18.4529,18.5052,32863.3736
2012-01-19 12:00:00,31.85,31.85,31.8,31.81,18155.99959427934,18.5052,18.5052,18.4761,18.4819,18155.9996
2012-01-19 12:05:00,31.8,31.81,31.72,31.72,21198.904554214423,18.4761,18.4819,18.4297,18.4297,21198.9046
2012-01-19 12:10:00,31.73,31.79,31.73,31.77,39253.47398316259,18.4355,18.4703,18.4355,18.4587,39253.474
2012-01-19 12:15:00,31.77,31.79,31.73,31.73,17141.697940967642,18.4587,18.4703,18.4355,18.4355,17141.6979
2012-01-19 12:20:00,31.73,31.74,31.72,31.73,28197.58596206512,18.4355,18.4413,18.4297,18.4355,28197.586
2012-01-19 12:25:00,31.73,31.74,31.68,31.7,38644.89299117558,18.4355,18.4413,18.4064,18.418,38644.893
2012-01-19 12:30:00,31.7,31.76,31.7,31.74,22213.20620752612,18.418,18.4529,18.418,18.4413,22213.2062
2012-01-19 12:35:00,31.74,31.74,31.71,31.72,41992.08844710417,18.4413,18.4413,18.4238,18.4297,41992.0884
2012-01-19 12:40:00,31.72,31.79,31.72,31.78,30530.47976468201,18.4297,18.4703,18.4297,18.4645,30530.4798
2012-01-19 12:45:00,31.78,31.8,31.77,31.79,22517.496703519628,18.4645,18.4761,18.4587,18.4703,22517.4967
2012-01-19 12:50:00,31.8,31.8,31.75,31.78,47773.60787098083,18.4761,18.4761,18.4471,18.4645,47773.6079
2012-01-19 12:55:00,31.79,31.84,31.79,31.81,24038.94918348717,18.4703,18.4994,18.4703,18.4819,24038.9492
2012-01-19 13:00:00,31.8,31.82,31.79,31.81,37529.16117253271,18.4761,18.4878,18.4703,18.4819,37529.1612
2012-01-19 13:05:00,31.81,31.81,31.8,31.81,20691.75372755857,18.4819,18.4819,18.4761,18.4819,20691.7537
2012-01-19 13:10:00,31.81,31.82,31.78,31.82,33979.10538594178,18.4819,18.4878,18.4645,18.4878,33979.1054
2012-01-19 13:15:00,31.81,31.82,31.78,31.78,18155.99959427934,18.4819,18.4878,18.4645,18.4645,18155.9996
2012-01-19 13:20:00,31.78,31.81,31.77,31.8,21503.19505020793,18.4645,18.4819,18.4587,18.4761,21503.1951
2012-01-19 13:25:00,31.81,31.81,31.8,31.81,47976.46820164317,18.4819,18.4819,18.4761,18.4819,47976.4682
2012-01-19 13:30:00,31.81,31.82,31.8,31.81,32559.08307130541,18.4819,18.4878,18.4761,18.4819,32559.0831
2012-01-19 13:35:00,31.81,31.81,31.79,31.81,32761.943401967743,18.4819,18.4819,18.4703,18.4819,32761.9434
2012-01-19 13:40:00,31.81,31.91,31.8,31.91,37427.73100720154,18.4819,18.54,18.4761,18.54,37427.731
2012-01-19 13:45:00,31.91,31.95,31.9,31.9,23126.077695506643,18.54,18.5633,18.5342,18.5342,23126.0777
2012-01-19 13:50:00,31.9,31.9,31.83,31.83,43006.39010041586,18.5342,18.5342,18.4936,18.4936,43006.3901
2012-01-19 13:55:00,31.84,31.86,31.82,31.82,32660.513236636576,18.4994,18.511,18.4878,18.4878,32660.5132
2012-01-19 14:00:00,31.82,31.84,31.81,31.84,28197.58596206512,18.4878,18.4994,18.4819,18.4994,28197.586
2012-01-19 14:05:00,31.84,31.85,31.8,31.8,46455.01572167563,18.4994,18.5052,18.4761,18.4761,46455.0157
2012-01-19 14:10:00,31.79,31.82,31.79,31.81,34283.395881935285,18.4703,18.4878,18.4703,18.4819,34283.3959
2012-01-19 14:15:00,31.81,31.85,31.81,31.83,61770.970686682216,18.4819,18.5052,18.4819,18.4936,61770.9707
2012-01-19 14:20:00,31.83,31.85,31.81,31.82,50816.51283091591,18.4936,18.5052,18.4819,18.4878,50816.5128
2012-01-19 14:25:00,31.82,31.83,31.8,31.83,23126.077695506643,18.4878,18.4936,18.4761,18.4936,23126.0777
2012-01-19 14:30:00,31.82,31.83,31.8,31.81,85404.19920884472,18.4878,18.4936,18.4761,18.4819,85404.1992
2012-01-19 14:35:00,31.81,31.82,31.8,31.8,34384.826047266455,18.4819,18.4878,18.4761,18.4761,34384.826
2012-01-19 14:40:00,31.8,31.81,31.78,31.79,58525.2053960848,18.4761,18.4819,18.4645,18.4703,58525.2054
2012-01-19 14:45:00,31.79,31.81,31.76,31.78,53757.98762551983,18.4703,18.4819,18.4529,18.4645,53757.9876
2012-01-19 14:50:00,31.79,31.81,31.77,31.81,23633.22852216249,18.4703,18.4819,18.4587,18.4819,23633.2285
2012-01-19 14:55:00,31.8,31.81,31.77,31.78,23633.22852216249,18.4761,18.4819,18.4587,18.4645,23633.2285
2012-01-19 15:00:00,31.78,31.81,31.78,31.81,31646.211583324883,18.4645,18.4819,18.4645,18.4819,31646.2116
2012-01-19 15:05:00,31.81,31.86,31.81,31.85,35703.41819657166,18.4819,18.511,18.4819,18.5052,35703.4182
2012-01-19 15:10:00,31.86,31.87,31.84,31.86,16634.547114311797,18.511,18.5168,18.4994,18.511,16634.5471
2012-01-19 15:15:00,31.85,31.89,31.85,31.88,25560.40166345471,18.5052,18.5284,18.5052,18.5226,25560.4017
2012-01-19 15:20:00,31.88,31.9,31.87,31.87,51729.38431889644,18.5226,18.5342,18.5168,18.5168,51729.3843
2012-01-19 15:25:00,31.88,31.91,31.87,31.9,43513.540927071714,18.5226,18.54,18.5168,18.5342,43513.5409
2012-01-19 15:30:00,31.91,31.95,31.9,31.95,47266.45704432498,18.54,18.5633,18.5342,18.5633,47266.457
2012-01-19 15:35:00,31.94,31.97,31.94,31.96,83679.88639821483,18.5575,18.5749,18.5575,18.5691,83679.8864
2012-01-19 15:40:00,31.97,31.99,31.95,31.98,66943.90911857186,18.5749,18.5865,18.5633,18.5807,66943.9091
2012-01-19 15:45:00,31.96,31.97,31.95,31.95,83071.30540622781,18.5691,18.5749,18.5633,18.5633,83071.3054
2012-01-19 15:50:00,31.95,31.96,31.9,31.93,94228.62359265646,18.5633,18.5691,18.5342,18.5517,94228.6236
2012-01-19 15:55:00,31.93,31.96,31.92,31.95,144639.4157622477,18.5517,18.5691,18.5459,18.5633,144639.4158
2012-01-20 09:30:00,31.96,31.96,31.89,31.94,325895.1212090476,18.5691,18.5691,18.5284,18.5575,325895.1212
2012-01-20 09:35:00,31.94,31.94,31.85,31.86,46252.155391013286,18.5575,18.5575,18.5052,18.511,46252.1554
2012-01-20 09:40:00,31.86,32.03,31.81,32.03,26473.27315143524,18.511,18.6098,18.4819,18.6098,26473.2732
2012-01-20 09:45:00,32.02,32.04,31.96,32.0,53555.12729485749,18.604,18.6156,18.5691,18.5923,53555.1273
2012-01-20 09:50:00,32.0,32.06,32.0,32.03,59438.07688406532,18.5923,18.6272,18.5923,18.6098,59438.0769
2012-01-20 09:55:00,32.04,32.04,31.95,32.01,48179.32853230551,18.6156,18.6156,18.5633,18.5981,48179.3285
2012-01-20 10:00:00,32.0,32.01,31.92,31.92,57510.9037427731,18.5923,18.5981,18.5459,18.5459,57510.9037
2012-01-20 10:05:00,31.93,31.93,31.81,31.81,47570.747540318494,18.5517,18.5517,18.4819,18.4819,47570.7475
2012-01-20 10:10:00,31.81,31.88,31.79,31.87,70189.67440916928,18.4819,18.5226,18.4703,18.5168,70189.6744
2012-01-20 10:15:00,31.86,31.86,31.81,31.82,32457.652905974235,18.511,18.511,18.4819,18.4878,32457.6529
2012-01-20 10:20:00,31.82,31.85,31.79,31.79,62785.27233999391,18.4878,18.5052,18.4703,18.4703,62785.2723
2012-01-20 10:25:00,31.79,31.85,31.74,31.81,51729.38431889644,18.4703,18.5052,18.4413,18.4819,51729.3843
2012-01-20 10:30:00,31.81,31.84,31.75,31.77,34891.97687392231,18.4819,18.4994,18.4471,18.4587,34891.9769
2012-01-20 10:35:00,31.77,31.81,31.74,31.79,44933.563241708085,18.4587,18.4819,18.4413,18.4703,44933.5632
2012-01-20 10:40:00,31.78,31.78,31.64,31.64,49802.21117760422,18.4645,18.4645,18.3832,18.3832,49802.2112
2012-01-20 10:45:00,31.64,31.65,31.59,31.62,50005.07150826656,18.3832,18.389,18.3541,18.3716,50005.0715
2012-01-20 10:50:00,31.62,31.66,31.6,31.65,39050.61365250025,18.3716,18.3948,18.3599,18.389,39050.6137
2012-01-20 10:55:00,31.67,31.68,31.63,31.64,30530.47976468201,18.4006,18.4064,18.3774,18.3832,30530.4798
2012-01-20 11:00:00,31.65,31.69,31.64,31.66,34384.826047266455,18.389,18.4122,18.3832,18.3948,34384.826
2012-01-20 11:05:00,31.65,31.69,31.63,31.65,36920.580180545694,18.389,18.4122,18.3774,18.389,36920.5802
2012-01-20 11:10:00,31.65,31.67,31.6,31.67,44122.12191905873,18.389,18.4006,18.3599,18.4006,44122.1219
2012-01-20 11:15:00,31.66,31.72,31.66,31.7,23937.519018156,18.3948,18.4297,18.3948,18.418,23937.519
2012-01-20 11:20:00,31.7,31.75,31.7,31.73,18561.720255604017,18.418,18.4471,18.418,18.4355,18561.7203
2012-01-20 11:25:00,31.74,31.76,31.71,31.75,9737.29587179227,18.4413,18.4529,18.4238,18.4471,9737.2959
2012-01-20 11:30:00,31.76,31.76,31.7,31.7,24647.530175474185,18.4529,18.4529,18.418,18.418,24647.5302
2012-01-20 11:35:00,31.71,31.71,31.64,31.64,38847.75332183792,18.4238,18.4238,18.3832,18.3832,38847.7533
2012-01-20 11:40:00,31.65,31.65,31.59,31.6,50005.07150826656,18.389,18.389,18.3541,18.3599,50005.0715
2012-01-20 11:45:00,31.59,31.63,31.59,31.63,28603.306623389795,18.3541,18.3774,18.3541,18.3774,28603.3066
2012-01-20 11:50:00,31.62,31.65,31.61,31.64,46150.72522568212,18.3716,18.389,18.3657,18.3832,46150.7252
2012-01-20 11:55:00,31.64,31.64,31.62,31.63,11765.89917841566,18.3832,18.3832,18.3716,18.3774,11765.8992
2012-01-20 12:00:00,31.64,31.65,31.59,31.6,35196.26736991581,18.3832,18.389,18.3541,18.3599,35196.2674
2012-01-20 12:05:00,31.59,31.59,31.57,31.58,30733.34009534436,18.3541,18.3541,18.3425,18.3483,30733.3401
2012-01-20 12:10:00,31.58,31.6,31.53,31.54,70798.2554011563,18.3483,18.3599,18.3193,18.3251,70798.2554
2012-01-20 12:15:00,31.54,31.63,31.54,31.63,44426.41241505224,18.3251,18.3774,18.3251,18.3774,44426.4124
2012-01-20 12:20:00,31.63,31.67,31.62,31.64,71203.97606248099,18.3774,18.4006,18.3716,18.3832,71203.9761
2012-01-20 12:25:00,31.64,31.65,31.58,31.59,21097.474388883253,18.3832,18.389,18.3483,18.3541,21097.4744
2012-01-20 12:30:00,31.6,31.62,31.55,31.57,28400.44629272745,18.3599,18.3716,18.3309,18.3425,28400.4463
2012-01-20 12:35:00,31.56,31.58,31.53,31.56,34587.6863779288,18.3367,18.3483,18.3193,18.3367,34587.6864
2012-01-20 12:40:00,31.56,31.59,31.54,31.55,31646.211583324883,18.3367,18.3541,18.3251,18.3309,31646.2116
2012-01-20 12:45:00,31.54,31.55,31.52,31.54,40267.77563647429,18.3251,18.3309,18.3135,18.3251,40267.7756
2012-01-20 12:50:00,31.54,31.55,31.51,31.53,36819.15001521452,18.3251,18.3309,18.3076,18.3193,36819.15
2012-01-20 12:55:00,31.53,31.54,31.51,31.51,42499.23927376002,18.3193,18.3251,18.3076,18.3076,42499.2393
2012-01-20 13:00:00,31.51,31.55,31.51,31.54,26270.412820772897,18.3076,18.3309,18.3076,18.3251,26270.4128
2012-01-20 13:05:00,31.53,31.56,31.53,31.53,25053.250836798863,18.3193,18.3367,18.3193,18.3193,25053.2508
2012-01-20 13:10:00,31.53,31.58,31.53,31.58,27284.714474084594,18.3193,18.3483,18.3193,18.3483,27284.7145
2012-01-20 13:15:00,31.58,31.58,31.52,31.58,24850.39050613653,18.3483,18.3483,18.3135,18.3483,24850.3905
2012-01-20 13:20:00,31.58,31.62,31.57,31.62,29211.88761537681,18.3483,18.3716,18.3425,18.3716,29211.8876
2012-01-20 13:25:00,31.62,31.63,31.6,31.61,70493.9649051628,18.3716,18.3774,18.3599,18.3657,70493.9649
2012-01-20 13:30:00,31.61,31.64,31.6,31.64,53352.26696419515,18.3657,18.3832,18.3599,18.3832,53352.267
2012-01-20 13:35:00,31.64,31.64,31.63,31.64,10548.737194441626,18.3832,18.3832,18.3774,18.3832,10548.7372
2012-01-20 13:40:00,31.64,31.67,31.64,31.66,39354.90414849376,18.3832,18.4006,18.3832,18.3948,39354.9041
2012-01-20 13:45:00,31.65,31.67,31.64,31.65,23430.36819150015,18.389,18.4006,18.3832,18.389,23430.3682
2012-01-20 13:50:00,31.64,31.69,31.64,31.68,47773.60787098083,18.3832,18.4122,18.3832,18.4064,47773.6079
2012-01-20 13:55:00,31.69,31.72,31.69,31.72,17344.558271629983,18.4122,18.4297,18.4122,18.4297,17344.5583
2012-01-20 14:00:00,31.71,31.73,31.7,31.72,55786.59093214322,18.4238,18.4355,18.418,18.4297,55786.5909
2012-01-20 14:05:00,31.72,31.74,31.72,31.74,9433.005375798764,18.4297,18.4413,18.4297,18.4413,9433.0054
2012-01-20 14:10:00,31.74,31.76,31.74,31.76,25864.69215944822,18.4413,18.4529,18.4413,18.4529,25864.6922
2012-01-20 14:15:00,31.76,31.77,31.75,31.77,43919.26158839639,18.4529,18.4587,18.4471,18.4587,43919.2616
2012-01-20 14:20:00,31.76,31.77,31.74,31.76,27994.72563140278,18.4529,18.4587,18.4413,18.4529,27994.7256
2012-01-20 14:25:00,31.76,31.77,31.76,31.77,6998.681407850695,18.4529,18.4587,18.4529,18.4587,6998.6814
2012-01-20 14:30:00,31.77,31.77,31.68,31.68,39456.33431382493,18.4587,18.4587,18.4064,18.4064,39456.3343
2012-01-20 14:35:00,31.68,31.71,31.68,31.7,48483.61902829901,18.4064,18.4238,18.4064,18.418,48483.619
2012-01-20 14:40:00,31.7,31.71,31.69,31.7,29617.60827670149,18.418,18.4238,18.4122,18.418,29617.6083
2012-01-20 14:45:00,31.69,31.7,31.68,31.7,19170.30124759104,18.4122,18.418,18.4064,18.418,19170.3012
2012-01-20 14:50:00,31.7,31.73,31.69,31.72,61770.970686682216,18.418,18.4355,18.4122,18.4297,61770.9707
2012-01-20 14:55:00,31.73,31.73,31.7,31.72,37326.300841870376,18.4355,18.4355,18.418,18.4297,37326.3008
2012-01-20 15:00:00,31.71,31.71,31.7,31.7,13997.36281570139,18.4238,18.4238,18.418,18.418,13997.3628
2012-01-20 15:05:00,31.71,31.73,31.68,31.71,32964.803732630084,18.4238,18.4355,18.4064,18.4238,32964.8037
2012-01-20 15:10:00,31.72,31.77,31.71,31.77,26574.703316766405,18.4297,18.4587,18.4238,18.4587,26574.7033
2012-01-20 15:15:00,31.77,31.78,31.76,31.76,26574.703316766405,18.4587,18.4645,18.4529,18.4529,26574.7033
2012-01-20 15:20:00,31.77,31.8,31.76,31.79,44933.563241708085,18.4587,18.4761,18.4529,18.4703,44933.5632
2012-01-20 15:25:00,31.79,31.8,31.76,31.8,50816.51283091591,18.4703,18.4761,18.4529,18.4761,50816.5128
2012-01-20 15:30:00,31.79,31.82,31.78,31.82,45136.423572370426,18.4703,18.4878,18.4645,18.4878,45136.4236
2012-01-20 15:35:00,31.82,31.83,31.81,31.82,29313.31778070798,18.4878,18.4936,18.4819,18.4878,29313.3178
2012-01-20 15:40:00,31.83,31.89,31.82,31.89,63292.423166649765,18.4936,18.5284,18.4878,18.5284,63292.4232
2012-01-20 15:45:00,31.88,31.98,31.88,31.98,116137.53930418906,18.5226,18.5807,18.5226,18.5807,116137.5393
2012-01-20 15:50:00,31.98,31.98,31.93,31.97,149406.63353281264,18.5807,18.5807,18.5517,18.5749,149406.6335
2012-01-20 15:55:00,31.97,31.99,31.97,31.99,203976.06248098184,18.5749,18.5865,18.5749,18.5865,203976.0625
2012-01-23 09:30:00,32.04,32.05,31.77,31.77,69175.37275585759,18.6156,18.6214,18.4587,18.4587,69175.3728
2012-01-23 09:35:00,31.79,31.79,31.43,31.5,220002.02860330665,18.4703,18.4703,18.2612,18.3018,220002.0286
2012-01-23 09:40:00,31.5,31.56,31.49,31.55,65422.45663860432,18.3018,18.3367,18.296,18.3309,65422.4566
2012-01-23 09:45:00,31.55,31.57,31.52,31.56,186834.3645400142,18.3309,18.3425,18.3135,18.3367,186834.3645
2012-01-23 09:50:00,31.56,31.71,31.52,31.61,105893.09260574097,18.3367,18.4238,18.3135,18.3657,105893.0926
2012-01-23 09:55:00,31.61,31.73,31.61,31.62,108834.56740034488,18.3657,18.4355,18.3657,18.3716,108834.5674
2012-01-23 10:00:00,31.63,31.65,31.59,31.61,57916.624404097776,18.3774,18.389,18.3541,18.3657,57916.6244
2012-01-23 10:05:00,31.61,31.62,31.54,31.56,75869.76366771478,18.3657,18.3716,18.3251,18.3367,75869.7637
2012-01-23 10:10:00,31.57,31.57,31.44,31.44,83578.45623288366,18.3425,18.3425,18.267,18.267,83578.4562
2012-01-23 10:15:00,31.45,31.57,31.43,31.57,65016.73597727964,18.2728,18.3425,18.2612,18.3425,65016.736
2012-01-23 10:20:00,31.57,31.57,31.38,31.42,67552.49011055888,18.3425,18.3425,18.2321,18.2554,67552.4901
2012-01-23 10:25:00,31.41,31.44,31.36,31.37,55583.73060148088,18.2495,18.267,18.2205,18.2263,55583.7306
2012-01-23 10:30:00,31.37,31.43,31.3,31.41,76985.49548635764,18.2263,18.2612,18.1856,18.2495,76985.4955
2012-01-23 10:35:00,31.41,31.44,31.36,31.39,76275.48432903945,18.2495,18.267,18.2205,18.2379,76275.4843
2012-01-23 10:40:00,31.4,31.4,31.27,31.27,72421.13804645502,18.2437,18.2437,18.1682,18.1682,72421.138
2012-01-23 10:45:00,31.27,31.3,31.26,31.29,75464.0430063901,18.1682,18.1856,18.1624,18.1798,75464.043
2012-01-23 10:50:00,31.29,31.33,31.25,31.32,84288.46739020184,18.1798,18.2031,18.1566,18.1973,84288.4674
2012-01-23 10:55:00,31.32,31.37,31.25,31.37,70899.68556648747,18.1973,18.2263,18.1566,18.2263,70899.6856
2012-01-23 11:00:00,31.37,31.41,31.26,31.27,66538.18845724719,18.2263,18.2495,18.1624,18.1682,66538.1885
2012-01-23 11:05:00,31.27,31.28,31.21,31.21,68769.65209453291,18.1682,18.174,18.1333,18.1333,68769.6521
2012-01-23 11:10:00,31.22,31.31,31.19,31.28,89461.40582209149,18.1391,18.1914,18.1217,18.174,89461.4058
2012-01-23 11:15:00,31.28,31.3,31.26,31.26,48280.75869763668,18.174,18.1856,18.1624,18.1624,48280.7587
2012-01-23 11:20:00,31.27,31.3,31.26,31.26,46353.58555634446,18.1682,18.1856,18.1624,18.1624,46353.5856
2012-01-23 11:25:00,31.26,31.26,31.18,31.19,57105.18308144842,18.1624,18.1624,18.1159,18.1217,57105.1831
2012-01-23 11:30:00,31.19,31.22,31.19,31.2,75362.61284105893,18.1217,18.1391,18.1217,18.1275,75362.6128
2012-01-23 11:35:00,31.19,31.2,31.11,31.15,111573.18186428644,18.1217,18.1275,18.0752,18.0985,111573.1819
2012-01-23 11:40:00,31.14,31.14,31.09,31.1,73638.30003042905,18.0927,18.0927,18.0636,18.0694,73638.3
2012-01-23 11:45:00,31.1,31.1,30.97,31.01,87229.94218480577,18.0694,18.0694,17.9939,18.0171,87229.9422
2012-01-23 11:50:00,31.01,31.12,31.01,31.12,40267.77563647429,18.0171,18.081,18.0171,18.081,40267.7756
2012-01-23 11:55:00,31.12,31.16,31.11,31.16,75159.75251039659,18.081,18.1043,18.0752,18.1043,75159.7525
2012-01-23 12:00:00,31.16,31.17,31.1,31.12,52946.54630287048,18.1043,18.1101,18.0694,18.081,52946.5463
2012-01-23 12:05:00,31.12,31.12,31.08,31.11,24038.94918348717,18.081,18.081,18.0578,18.0752,24038.9492
2012-01-23 12:10:00,31.1,31.11,31.06,31.09,27994.72563140278,18.0694,18.0752,18.0462,18.0636,27994.7256
2012-01-23 12:15:00,31.09,31.15,31.08,31.15,22720.357034181965,18.0636,18.0985,18.0578,18.0985,22720.357
2012-01-23 12:20:00,31.15,31.16,31.08,31.09,75058.32234506542,18.0985,18.1043,18.0578,18.0636,75058.3223
2012-01-23 12:25:00,31.09,31.12,31.08,31.11,75058.32234506542,18.0636,18.081,18.0578,18.0752,75058.3223
2012-01-23 12:30:00,31.12,31.13,31.1,31.13,32660.513236636576,18.081,18.0869,18.0694,18.0869,32660.5132
2012-01-23 12:35:00,31.13,31.13,31.07,31.11,65219.59630794198,18.0869,18.0869,18.052,18.0752,65219.5963
2012-01-23 12:40:00,31.11,31.14,31.11,31.11,47773.60787098083,18.0752,18.0927,18.0752,18.0752,47773.6079
2012-01-23 12:45:00,31.11,31.15,31.07,31.07,55888.02109747439,18.0752,18.0985,18.052,18.052,55888.0211
2012-01-23 12:50:00,31.07,31.08,31.06,31.08,27386.14463941576,18.052,18.0578,18.0462,18.0578,27386.1446
2012-01-23 12:55:00,31.07,31.08,31.06,31.06,19677.45207424688,18.052,18.0578,18.0462,18.0462,19677.4521
2012-01-23 13:00:00,31.06,31.07,31.02,31.04,85099.9087128512,18.0462,18.052,18.0229,18.0346,85099.9087
2012-01-23 13:05:00,31.05,31.11,31.05,31.08,64408.15498529263,18.0404,18.0752,18.0404,18.0578,64408.155
2012-01-23 13:10:00,31.09,31.12,31.07,31.08,122121.91905872806,18.0636,18.081,18.052,18.0578,122121.9191
2012-01-23 13:15:00,31.09,31.1,31.07,31.07,21097.474388883253,18.0636,18.0694,18.052,18.052,21097.4744
2012-01-23 13:20:00,31.08,31.14,31.08,31.14,31341.92108733137,18.0578,18.0927,18.0578,18.0927,31341.9211
2012-01-23 13:25:00,31.14,31.17,31.12,31.12,101633.02566183182,18.0927,18.1101,18.081,18.081,101633.0257
2012-01-23 13:30:00,31.13,31.17,31.12,31.13,118977.5839334618,18.0869,18.1101,18.081,18.0869,118977.5839
2012-01-23 13:35:00,31.14,31.16,31.12,31.13,100821.58433918247,18.0927,18.1043,18.081,18.0869,100821.5843
2012-01-23 13:40:00,31.13,31.16,31.12,31.15,78912.66862764987,18.0869,18.1043,18.081,18.0985,78912.6686
2012-01-23 13:45:00,31.15,31.16,31.14,31.16,33471.95455928593,18.0985,18.1043,18.0927,18.1043,33471.9546
2012-01-23 13:50:00,31.14,31.16,31.12,31.15,39050.61365250025,18.0927,18.1043,18.081,18.0985,39050.6137
2012-01-23 13:55:00,31.15,31.17,31.14,31.16,48585.04919363018,18.0985,18.1101,18.0927,18.1043,48585.0492
2012-01-23 14:00:00,31.16,31.19,31.14,31.19,64813.87564661731,18.1043,18.1217,18.0927,18.1217,64813.8756
2012-01-23 14:05:00,31.18,31.21,31.15,31.21,152855.2591540724,18.1159,18.1333,18.0985,18.1333,152855.2592
2012-01-23 14:10:00,31.2,31.21,31.12,31.12,77188.35581701998,18.1275,18.1333,18.081,18.081,77188.3558
2012-01-23 14:15:00,31.12,31.12,31.04,31.05,167968.3537884167,18.081,18.081,18.0346,18.0404,167968.3538
2012-01-23 14:20:00,31.05,31.07,31.05,31.07,48077.89836697434,18.0404,18.052,18.0404,18.052,48077.8984
2012-01-23 14:25:00,31.07,31.08,31.04,31.04,64408.15498529263,18.052,18.0578,18.0346,18.0346,64408.155
2012-01-23 14:30:00,31.05,31.07,31.04,31.06,68769.65209453291,18.0404,18.052,18.0346,18.0462,68769.6521
2012-01-23 14:35:00,31.07,31.07,31.03,31.03,21503.19505020793,18.052,18.052,18.0288,18.0288,21503.1951
2012-01-23 14:40:00,31.04,31.04,31.01,31.02,61060.95952936403,18.0346,18.0346,18.0171,18.0229,61060.9595
2012-01-23 14:45:00,31.01,31.02,30.96,30.96,51729.38431889644,18.0171,18.0229,17.9881,17.9881,51729.3843
2012-01-23 14:50:00,30.96,30.98,30.96,30.97,38442.03266051324,17.9881,17.9997,17.9881,17.9939,38442.0327
2012-01-23 14:55:00,30.97,31.07,30.97,31.05,133380.6674104879,17.9939,18.052,17.9939,18.0404,133380.6674
2012-01-23 15:00:00,31.05,31.1,31.04,31.1,102038.7463231565,18.0404,18.0694,18.0346,18.0694,102038.7463
2012-01-23 15:05:00,31.1,31.15,31.08,31.15,71711.12688913682,18.0694,18.0985,18.0578,18.0985,71711.1269
2012-01-23 15:10:00,31.15,31.19,31.13,31.19,69783.95374784461,18.0985,18.1217,18.0869,18.1217,69783.9537
2012-01-23 15:15:00,31.19,31.19,31.11,31.12,137539.30418906582,18.1217,18.1217,18.0752,18.081,137539.3042
2012-01-23 15:20:00,31.12,31.17,31.11,31.17,59133.78638807181,18.081,18.1101,18.0752,18.1101,59133.7864
2012-01-23 15:25:00,31.17,31.19,31.11,31.11,106603.10376305912,18.1101,18.1217,18.0752,18.0752,106603.1038
2012-01-23 15:30:00,31.12,31.12,31.02,31.07,139365.0471650269,18.081,18.081,18.0229,18.052,139365.0472
2012-01-23 15:35:00,31.07,31.09,31.05,31.05,132670.6562531697,18.052,18.0636,18.0404,18.0404,132670.6563
2012-01-23 15:40:00,31.05,31.07,31.02,31.03,155593.873618014,18.0404,18.052,18.0229,18.0288,155593.8736
2012-01-23 15:45:00,31.03,31.1,31.03,31.07,229942.18480576124,18.0288,18.0694,18.0288,18.052,229942.1848
2012-01-23 15:50:00,31.08,31.08,31.05,31.05,194340.1967745208,18.0578,18.0578,18.0404,18.0404,194340.1968
2012-01-23 15:55:00,31.05,31.06,30.99,31.0,298508.97656963184,18.0404,18.0462,18.0055,18.0113,298508.9766
2012-01-24 09:30:00,30.8,31.34,30.8,31.32,165229.7393244751,17.8951,18.2089,17.8951,18.1973,165229.7393
2012-01-24 09:35:00,31.31,31.31,31.19,31.27,81549.85292626027,18.1914,18.1914,18.1217,18.1682,81549.8529
2012-01-24 09:40:00,31.27,31.37,31.23,31.37,84592.75788619535,18.1682,18.2263,18.145,18.2263,84592.7579
2012-01-24 09:45:00,31.37,31.41,31.28,31.28,61466.68019068871,18.2263,18.2495,18.174,18.174,61466.6802
2012-01-24 09:50:00,31.28,31.36,31.26,31.32,62683.84217466274,18.174,18.2205,18.1624,18.1973,62683.8422
2012-01-24 09:55:00,31.32,31.38,31.3,31.36,68059.64093721473,18.1973,18.2321,18.1856,18.2205,68059.6409
2012-01-24 10:00:00,31.36,31.47,31.33,31.43,77086.92565168881,18.2205,18.2844,18.2031,18.2612,77086.9257
2012-01-24 10:05:00,31.42,31.48,31.41,31.47,38239.172329850895,18.2554,18.2902,18.2495,18.2844,38239.1723
2012-01-24 10:10:00,31.48,31.55,31.46,31.47,47570.747540318494,18.2902,18.3309,18.2786,18.2844,47570.7475
2012-01-24 10:15:00,31.47,31.5,31.35,31.36,118774.72360279948,18.2844,18.3018,18.2147,18.2205,118774.7236
2012-01-24 10:20:00,31.36,31.41,31.33,31.4,48382.18886296784,18.2205,18.2495,18.2031,18.2437,48382.1889
2012-01-24 10:25:00,31.41,31.41,31.32,31.39,22720.357034181965,18.2495,18.2495,18.1973,18.2379,22720.357
2012-01-24 10:30:00,31.39,31.45,31.35,31.44,58119.48473476012,18.2379,18.2728,18.2147,18.267,58119.4847
2012-01-24 10:35:00,31.45,31.47,31.44,31.47,17445.988436961154,18.2728,18.2844,18.267,18.2844,17445.9884
2012-01-24 10:40:00,31.46,31.55,31.46,31.52,40267.77563647429,18.2786,18.3309,18.2786,18.3135,40267.7756
2012-01-24 10:45:00,31.52,31.57,31.5,31.54,68059.64093721473,18.3135,18.3425,18.3018,18.3251,68059.6409
2012-01-24 10:50:00,31.55,31.61,31.52,31.57,81346.99259559793,18.3309,18.3657,18.3135,18.3425,81346.9926
2012-01-24 10:55:00,31.54,31.63,31.54,31.63,59032.35622274064,18.3251,18.3774,18.3251,18.3774,59032.3562
2012-01-24 11:00:00,31.63,31.65,31.62,31.65,40470.63596713663,18.3774,18.389,18.3716,18.389,40470.636
2012-01-24 11:05:00,31.64,31.65,31.6,31.63,50005.07150826656,18.3832,18.389,18.3599,18.3774,50005.0715
2012-01-24 11:10:00,31.63,31.74,31.63,31.73,73638.30003042905,18.3774,18.4413,18.3774,18.4355,73638.3
2012-01-24 11:15:00,31.73,31.75,31.7,31.74,40267.77563647429,18.4355,18.4471,18.418,18.4413,40267.7756
2012-01-24 11:20:00,31.75,31.82,31.74,31.81,40470.63596713663,18.4471,18.4878,18.4413,18.4819,40470.636
2012-01-24 11:25:00,31.81,31.85,31.81,31.84,28501.87645805863,18.4819,18.5052,18.4819,18.4994,28501.8765
2012-01-24 11:30:00,31.84,31.89,31.82,31.83,90577.13764073436,18.4994,18.5284,18.4878,18.4936,90577.1376
2012-01-24 11:35:00,31.82,31.83,31.74,31.8,35703.41819657166,18.4878,18.4936,18.4413,18.4761,35703.4182
2012-01-24 11:40:00,31.81,31.86,31.8,31.83,31139.06075666904,18.4819,18.511,18.4761,18.4936,31139.0608
2012-01-24 11:45:00,31.83,31.84,31.81,31.81,20793.183892889745,18.4936,18.4994,18.4819,18.4819,20793.1839
2012-01-24 11:50:00,31.82,31.83,31.76,31.8,42600.66943909119,18.4878,18.4936,18.4529,18.4761,42600.6694
2012-01-24 11:55:00,31.79,31.82,31.77,31.81,32761.943401967743,18.4703,18.4878,18.4587,18.4819,32761.9434
2012-01-24 12:00:00,31.81,31.84,31.81,31.84,20184.60290090273,18.4819,18.4994,18.4819,18.4994,20184.6029
2012-01-24 12:05:00,31.83,31.88,31.81,31.83,39862.05497514961,18.4936,18.5226,18.4819,18.4936,39862.055
2012-01-24 12:10:00,31.84,31.84,31.77,31.78,100720.1541738513,18.4994,18.4994,18.4587,18.4645,100720.1542
2012-01-24 12:15:00,31.78,31.78,31.68,31.76,81651.28309159144,18.4645,18.4645,18.4064,18.4529,81651.2831
2012-01-24 12:20:00,31.75,31.81,31.75,31.78,40977.78679379248,18.4471,18.4819,18.4471,18.4645,40977.7868
2012-01-24 12:25:00,31.79,31.82,31.78,31.81,21706.05538087027,18.4703,18.4878,18.4645,18.4819,21706.0554
2012-01-24 12:30:00,31.82,31.86,31.82,31.85,14504.513642357237,18.4878,18.511,18.4878,18.5052,14504.5136
2012-01-24 12:35:00,31.86,31.86,31.82,31.84,26371.842986104068,18.511,18.511,18.4878,18.4994,26371.843
2012-01-24 12:40:00,31.84,31.84,31.82,31.82,28400.44629272745,18.4994,18.4994,18.4878,18.4878,28400.4463
2012-01-24 12:45:00,31.82,31.82,31.77,31.78,32863.37356729891,18.4878,18.4878,18.4587,18.4645,32863.3736
2012-01-24 12:50:00,31.78,31.8,31.77,31.78,25560.40166345471,18.4645,18.4761,18.4587,18.4645,25560.4017
2012-01-24 12:55:00,31.78,31.8,31.77,31.77,23836.08885282483,18.4645,18.4761,18.4587,18.4587,23836.0889
2012-01-24 13:00:00,31.78,31.8,31.77,31.78,22314.636372857287,18.4645,18.4761,18.4587,18.4645,22314.6364
2012-01-24 13:05:00,31.79,31.81,31.79,31.81,15417.385130337763,18.4703,18.4819,18.4703,18.4819,15417.3851
2012-01-24 13:10:00,31.81,31.83,31.8,31.81,24241.809514149507,18.4819,18.4936,18.4761,18.4819,24241.8095
2012-01-24 13:15:00,31.81,31.82,31.79,31.8,32356.22274064307,18.4819,18.4878,18.4703,18.4761,32356.2227
2012-01-24 13:20:00,31.8,31.8,31.68,31.69,61669.54052135105,18.4761,18.4761,18.4064,18.4122,61669.5405
2012-01-24 13:25:00,31.69,31.7,31.63,31.63,74551.17151840958,18.4122,18.418,18.3774,18.3774,74551.1715
2012-01-24 13:30:00,31.63,31.67,31.63,31.66,45440.71406836393,18.3774,18.4006,18.3774,18.3948,45440.7141
2012-01-24 13:35:00,31.67,31.67,31.63,31.67,14200.223146363727,18.4006,18.4006,18.3774,18.4006,14200.2231
2012-01-24 13:40:00,31.67,31.72,31.66,31.69,29921.898772695,18.4006,18.4297,18.3948,18.4122,29921.8988
2012-01-24 13:45:00,31.7,31.76,31.7,31.75,27487.57480474693,18.418,18.4529,18.418,18.4471,27487.5748
2012-01-24 13:50:00,31.76,31.81,31.76,31.81,25357.54133279237,18.4529,18.4819,18.4529,18.4819,25357.5413
2012-01-24 13:55:00,31.81,31.81,31.75,31.78,36210.56902322751,18.4819,18.4819,18.4471,18.4645,36210.569
2012-01-24 14:00:00,31.79,31.81,31.77,31.81,20590.323562227408,18.4703,18.4819,18.4587,18.4819,20590.3236
2012-01-24 14:05:00,31.8,31.82,31.8,31.81,20488.89339689624,18.4761,18.4878,18.4761,18.4819,20488.8934
2012-01-24 14:10:00,31.81,31.81,31.8,31.81,15417.385130337763,18.4819,18.4819,18.4761,18.4819,15417.3851
2012-01-24 14:15:00,31.8,31.83,31.8,31.82,20083.17273557156,18.4761,18.4936,18.4761,18.4878,20083.1727
2012-01-24 14:20:00,31.83,31.84,31.79,31.83,29110.457450045644,18.4936,18.4994,18.4703,18.4936,29110.4575
2012-01-24 14:25:00,31.83,31.86,31.82,31.83,17547.41860229232,18.4936,18.511,18.4878,18.4936,17547.4186
2012-01-24 14:30:00,31.84,31.84,31.8,31.81,33776.24505527944,18.4994,18.4994,18.4761,18.4819,33776.2451
2012-01-24 14:35:00,31.81,31.81,31.8,31.81,34283.395881935285,18.4819,18.4819,18.4761,18.4819,34283.3959
2012-01-24 14:40:00,31.81,31.84,31.8,31.8,38239.172329850895,18.4819,18.4994,18.4761,18.4761,38239.1723
2012-01-24 14:45:00,31.81,31.83,31.8,31.8,29110.457450045644,18.4819,18.4936,18.4761,18.4761,29110.4575
2012-01-24 14:50:00,31.8,31.81,31.78,31.79,34080.53555127295,18.4761,18.4819,18.4645,18.4703,34080.5356
2012-01-24 14:55:00,31.8,31.82,31.78,31.79,36514.85951922102,18.4761,18.4878,18.4645,18.4703,36514.8595
2012-01-24 15:00:00,31.8,31.81,31.77,31.78,43513.540927071714,18.4761,18.4819,18.4587,18.4645,43513.5409
2012-01-24 15:05:00,31.78,31.79,31.78,31.78,31443.35125266254,18.4645,18.4703,18.4645,18.4645,31443.3513
2012-01-24 15:10:00,31.78,31.81,31.78,31.78,96155.79673394868,18.4645,18.4819,18.4645,18.4645,96155.7967
2012-01-24 15:15:00,31.78,31.79,31.74,31.77,56192.3115934679,18.4645,18.4703,18.4413,18.4587,56192.3116
2012-01-24 15:20:00,31.77,31.82,31.74,31.74,115123.23765087736,18.4587,18.4878,18.4413,18.4413,115123.2377
2012-01-24 15:25:00,31.75,31.76,31.75,31.76,55989.45126280556,18.4471,18.4529,18.4471,18.4529,55989.4513
2012-01-24 15:30:00,31.76,31.81,31.75,31.77,78202.65747033167,18.4529,18.4819,18.4471,18.4587,78202.6575
2012-01-24 15:35:00,31.76,31.77,31.73,31.73,32051.93224464956,18.4529,18.4587,18.4355,18.4355,32051.9322
2012-01-24 15:40:00,31.73,31.76,31.7,31.72,112080.33269094228,18.4355,18.4529,18.418,18.4297,112080.3327
2012-01-24 15:45:00,31.71,31.74,31.69,31.74,84288.46739020184,18.4238,18.4413,18.4122,18.4413,84288.4674
2012-01-24 15:50:00,31.74,31.75,31.73,31.73,96561.51739527336,18.4413,18.4471,18.4355,18.4355,96561.5174
2012-01-24 15:55:00,31.74,31.74,31.71,31.72,180139.97362815702,18.4413,18.4413,18.4238,18.4297,180139.9736
2012-01-25 09:30:00,31.41,31.41,30.98,31.18,151029.51617811137,18.2495,18.2495,17.9997,18.1159,151029.5162
2012-01-25 09:35:00,31.18,31.18,31.0,31.04,103154.47814179937,18.1159,18.1159,18.0113,18.0346,103154.4781
2012-01-25 09:40:00,31.03,31.13,31.02,31.11,78202.65747033167,18.0288,18.0869,18.0229,18.0752,78202.6575
2012-01-25 09:45:00,31.11,31.2,31.01,31.01,114717.51698955268,18.0752,18.1275,18.0171,18.0171,114717.517
2012-01-25 09:50:00,31.01,31.11,31.01,31.05,93924.33309666294,18.0171,18.0752,18.0171,18.0404,93924.3331
2012-01-25 09:55:00,31.04,31.05,30.99,30.99,109950.29921898773,18.0346,18.0404,18.0055,18.0055,109950.2992
2012-01-25 10:00:00,31.0,31.05,30.98,30.99,49497.92068161071,18.0113,18.0404,17.9997,18.0055,49497.9207
2012-01-25 10:05:00,30.99,31.02,30.95,31.02,83477.02606755249,18.0055,18.0229,17.9823,18.0229,83477.0261
2012-01-25 10:10:00,31.02,31.07,31.01,31.06,46150.72522568212,18.0229,18.052,18.0171,18.0462,46150.7252
2012-01-25 10:15:00,31.06,31.06,31.04,31.05,30631.909930013186,18.0462,18.0462,18.0346,18.0404,30631.9099
2012-01-25 10:20:00,31.05,31.06,31.02,31.04,46657.87605233797,18.0404,18.0462,18.0229,18.0346,46657.8761
2012-01-25 10:25:00,31.04,31.05,31.03,31.04,30733.34009534436,18.0346,18.0404,18.0288,18.0346,30733.3401
2012-01-25 10:30:00,31.04,31.06,30.97,30.97,47570.747540318494,18.0346,18.0462,17.9939,17.9939,47570.7475
2012-01-25 10:35:00,30.96,31.0,30.94,30.96,48483.61902829901,17.9881,18.0113,17.9765,17.9881,48483.619
2012-01-25 10:40:00,30.96,31.0,30.95,31.0,19576.02190891571,17.9881,18.0113,17.9823,18.0113,19576.0219
2012-01-25 10:45:00,30.99,31.06,30.99,31.06,36717.71984988335,18.0055,18.0462,18.0055,18.0462,36717.7198
2012-01-25 10:50:00,31.06,31.07,31.03,31.06,63089.562835987424,18.0462,18.052,18.0288,18.0462,63089.5628
2012-01-25 10:55:00,31.06,31.06,31.05,31.06,30631.909930013186,18.0462,18.0462,18.0404,18.0462,30631.9099
2012-01-25 11:00:00,31.06,31.06,31.05,31.06,19880.31240490922,18.0462,18.0462,18.0404,18.0462,19880.3124
2012-01-25 11:05:00,31.06,31.06,31.04,31.04,50512.22233492241,18.0462,18.0462,18.0346,18.0346,50512.2223
2012-01-25 11:10:00,31.04,31.04,30.98,30.98,28501.87645805863,18.0346,18.0346,17.9997,17.9997,28501.8765
2012-01-25 11:15:00,30.99,30.99,30.91,30.92,53555.12729485749,18.0055,18.0055,17.959,17.9648,53555.1273
2012-01-25 11:20:00,30.91,30.97,30.91,30.96,65625.31696926666,17.959,17.9939,17.959,17.9881,65625.317
2012-01-25 11:25:00,30.96,31.0,30.93,30.95,67045.33928390303,17.9881,18.0113,17.9707,17.9823,67045.3393
2012-01-25 11:30:00,30.96,30.96,30.92,30.95,42194.948777766505,17.9881,17.9881,17.9648,17.9823,42194.9488
2012-01-25 11:35:00,30.96,30.96,30.94,30.96,31139.06075666904,17.9881,17.9881,17.9765,17.9881,31139.0608
2012-01-25 11:40:00,30.96,30.98,30.95,30.98,30936.200426006693,17.9881,17.9997,17.9823,17.9997,30936.2004
2012-01-25 11:45:00,30.98,30.98,30.89,30.91,61060.95952936403,17.9997,17.9997,17.9474,17.959,61060.9595
2012-01-25 11:50:00,30.91,30.91,30.9,30.91,30530.47976468201,17.959,17.959,17.9532,17.959,30530.4798
2012-01-25 11:55:00,30.91,30.96,30.9,30.96,19778.88223957805,17.959,17.9881,17.9532,17.9881,19778.8822
2012-01-25 12:00:00,30.96,30.96,30.95,30.95,10650.167359772797,17.9881,17.9881,17.9823,17.9823,10650.1674
2012-01-25 12:05:00,30.95,30.96,30.9,30.9,28299.016127396288,17.9823,17.9881,17.9532,17.9532,28299.0161
2012-01-25 12:10:00,30.9,30.92,30.89,30.89,35094.83720458464,17.9532,17.9648,17.9474,17.9474,35094.8372
2012-01-25 12:15:00,30.9,30.92,30.88,30.88,93214.32193934477,17.9532,17.9648,17.9416,17.9416,93214.3219
2012-01-25 12:20:00,30.89,30.89,30.85,30.88,51526.5239882341,17.9474,17.9474,17.9242,17.9416,51526.524
2012-01-25 12:25:00,30.88,30.91,30.84,30.85,113500.35500557866,17.9416,17.959,17.9184,17.9242,113500.355
2012-01-25 12:30:00,30.86,30.92,30.82,30.91,68668.22192920174,17.93,17.9648,17.9067,17.959,68668.2219
2012-01-25 12:35:00,30.92,30.98,30.9,30.91,36109.13885789634,17.9648,17.9997,17.9532,17.959,36109.1389
2012-01-25 12:40:00,30.91,30.92,30.84,30.85,41586.36778577949,17.959,17.9648,17.9184,17.9242,41586.3678
2012-01-25 12:45:00,30.86,30.93,30.85,30.91,36717.71984988335,17.93,17.9707,17.9242,17.959,36717.7198
2012-01-25 12:50:00,30.91,30.92,30.85,30.86,78506.94796632518,17.959,17.9648,17.9242,17.93,78506.948
2012-01-25 12:55:00,30.85,30.88,30.83,30.86,52946.54630287048,17.9242,17.9416,17.9126,17.93,52946.5463
2012-01-25 13:00:00,30.85,30.91,30.84,30.87,100111.57318186428,17.9242,17.959,17.9184,17.9358,100111.5732
2012-01-25 13:05:00,30.88,30.95,30.86,30.93,147580.8905568516,17.9416,17.9823,17.93,17.9707,147580.8906
2012-01-25 13:10:00,30.93,30.95,30.86,30.94,57105.18308144842,17.9707,17.9823,17.93,17.9765,57105.1831
2012-01-25 13:15:00,30.94,31.01,30.93,31.0,124049.09220002028,17.9765,18.0171,17.9707,18.0113,124049.0922
2012-01-25 13:20:00,31.01,31.01,30.96,31.0,70493.9649051628,18.0171,18.0171,17.9881,18.0113,70493.9649
2012-01-25 13:25:00,30.99,31.06,30.99,31.05,36819.15001521452,18.0055,18.0462,18.0055,18.0404,36819.15
2012-01-25 13:30:00,31.04,31.06,31.01,31.01,81955.57358758495,18.0346,18.0462,18.0171,18.0171,81955.5736
2012-01-25 13:35:00,31.02,31.04,31.01,31.02,107008.8244243838,18.0229,18.0346,18.0171,18.0229,107008.8244
2012-01-25 13:40:00,31.03,31.05,31.01,31.05,96967.23805659804,18.0288,18.0404,18.0171,18.0404,96967.2381
2012-01-25 13:45:00,31.05,31.05,31.0,31.01,59640.93721472766,18.0404,18.0404,18.0113,18.0171,59640.9372
2012-01-25 13:50:00,31.01,31.02,31.0,31.02,27690.435135409272,18.0171,18.0229,18.0113,18.0229,27690.4351
2012-01-25 13:55:00,31.02,31.02,30.99,31.0,63393.85333198093,18.0229,18.0229,18.0055,18.0113,63393.8533
2012-01-25 14:00:00,31.01,31.01,30.93,30.95,143827.97443959833,18.0171,18.0171,17.9707,17.9823,143827.9744
2012-01-25 14:05:00,30.95,30.97,30.9,30.96,40166.34547114312,17.9823,17.9939,17.9532,17.9881,40166.3455
2012-01-25 14:10:00,30.96,30.97,30.92,30.93,52135.10498022112,17.9881,17.9939,17.9648,17.9707,52135.105
2012-01-25 14:15:00,30.94,30.96,30.92,30.94,43006.39010041586,17.9765,17.9881,17.9648,17.9765,43006.3901
2012-01-25 14:20:00,30.95,30.97,30.86,30.91,94330.05375798764,17.9823,17.9939,17.93,17.959,94330.0538
2012-01-25 14:25:00,30.9,30.92,30.89,30.91,65726.74713459783,17.9532,17.9648,17.9474,17.959,65726.7471
2012-01-25 14:30:00,30.91,30.98,30.9,30.95,131960.6450958515,17.959,17.9997,17.9532,17.9823,131960.6451
2012-01-25 14:35:00,30.95,30.96,30.9,30.93,79115.5289583122,17.9823,17.9881,17.9532,17.9707,79115.529
2012-01-25 14:40:00,30.93,30.95,30.9,30.92,95952.93640328634,17.9707,17.9823,17.9532,17.9648,95952.9364
2012-01-25 14:45:00,30.92,30.94,30.89,30.91,138046.45501572167,17.9648,17.9765,17.9474,17.959,138046.455
2012-01-25 14:50:00,30.91,30.93,30.89,30.92,113703.215336241,17.959,17.9707,17.9474,17.9648,113703.2153
2012-01-25 14:55:00,30.92,30.94,30.89,30.92,90475.70747540318,17.9648,17.9765,17.9474,17.9648,90475.7075
2012-01-25 15:00:00,30.92,30.93,30.87,30.9,136727.8628664165,17.9648,17.9707,17.9358,17.9532,136727.8629
2012-01-25 15:05:00,30.9,30.9,30.85,30.87,88954.25499543564,17.9532,17.9532,17.9242,17.9358,88954.255
2012-01-25 15:10:00,30.87,30.88,30.85,30.86,157825.33725529973,17.9358,17.9416,17.9242,17.93,157825.3373
2012-01-25 15:15:00,30.86,30.87,30.85,30.86,113804.64550157216,17.93,17.9358,17.9242,17.93,113804.6455
2012-01-25 15:20:00,30.86,30.95,30.85,30.92,106400.2434323968,17.93,17.9823,17.9242,17.9648,106400.2434
2012-01-25 15:25:00,30.91,30.95,30.89,30.93,69682.52358251344,17.959,17.9823,17.9474,17.9707,69682.5236
2012-01-25 15:30:00,30.92,30.99,30.91,30.95,92200.02028603306,17.9648,18.0055,17.959,17.9823,92200.0203
2012-01-25 15:35:00,30.95,31.03,30.94,31.02,60655.23886803936,17.9823,18.0288,17.9765,18.0229,60655.2389
2012-01-25 15:40:00,31.02,31.12,31.02,31.09,155492.44345268284,18.0229,18.081,18.0229,18.0636,155492.4435
2012-01-25 15:45:00,31.1,31.12,31.05,31.06,259762.65341312505,18.0694,18.081,18.0404,18.0462,259762.6534
2012-01-25 15:50:00,31.06,31.07,30.97,30.97,183690.029414748,18.0462,18.052,17.9939,17.9939,183690.0294
2012-01-25 15:55:00,30.97,31.03,30.85,30.88,523886.8039354904,17.9939,18.0288,17.9242,17.9416,523886.8039
2012-01-26 09:30:00,31.06,31.3,31.06,31.27,81752.71325692261,18.0462,18.1856,18.0462,18.1682,81752.7133
2012-01-26 09:35:00,31.26,31.26,31.13,31.21,67349.62977989654,18.1624,18.1624,18.0869,18.1333,67349.6298
2012-01-26 09:40:00,31.22,31.29,31.21,31.26,50005.07150826656,18.1391,18.1798,18.1333,18.1624,50005.0715
2012-01-26 09:45:00,31.25,31.3,31.25,31.3,81448.4227609291,18.1566,18.1856,18.1566,18.1856,81448.4228
2012-01-26 09:50:00,31.3,31.33,31.29,31.33,63799.57399330561,18.1856,18.2031,18.1798,18.2031,63799.574
2012-01-26 09:55:00,31.33,31.44,31.33,31.42,56800.89258545492,18.2031,18.267,18.2031,18.2554,56800.8926
2012-01-26 10:00:00,31.42,31.42,31.28,31.29,76985.49548635764,18.2554,18.2554,18.174,18.1798,76985.4955
2012-01-26 10:05:00,31.29,31.33,31.25,31.3,31747.64174865605,18.1798,18.2031,18.1566,18.1856,31747.6417
2012-01-26 10:10:00,31.3,31.34,31.25,31.26,56699.46242012375,18.1856,18.2089,18.1566,18.1624,56699.4624
2012-01-26 10:15:00,31.25,31.3,31.24,31.25,32051.93224464956,18.1566,18.1856,18.1508,18.1566,32051.9322
2012-01-26 10:20:00,31.25,31.25,31.12,31.13,41586.36778577949,18.1566,18.1566,18.081,18.0869,41586.3678
2012-01-26 10:25:00,31.13,31.15,31.09,31.15,37732.02150319505,18.0869,18.0985,18.0636,18.0985,37732.0215
2012-01-26 10:30:00,31.15,31.17,31.01,31.03,56293.74175879906,18.0985,18.1101,18.0171,18.0288,56293.7418
2012-01-26 10:35:00,31.03,31.07,31.01,31.05,71305.40622781216,18.0288,18.052,18.0171,18.0404,71305.4062
2012-01-26 10:40:00,31.05,31.06,31.01,31.03,60046.65787605234,18.0404,18.0462,18.0171,18.0288,60046.6579
2012-01-26 10:45:00,31.03,31.03,30.88,30.88,47672.17770564966,18.0288,18.0288,17.9416,17.9416,47672.1777
2012-01-26 10:50:00,30.88,31.01,30.86,31.0,72218.27771579268,17.9416,18.0171,17.93,18.0113,72218.2777
2012-01-26 10:55:00,31.0,31.0,30.87,30.87,51729.38431889644,18.0113,18.0113,17.9358,17.9358,51729.3843
2012-01-26 11:00:00,30.87,30.93,30.86,30.87,73638.30003042905,17.9358,17.9707,17.93,17.9358,73638.3
2012-01-26 11:05:00,30.88,30.94,30.86,30.93,39862.05497514961,17.9416,17.9765,17.93,17.9707,39862.055
2012-01-26 11:10:00,30.93,31.07,30.93,31.07,31544.781417993712,17.9707,18.052,17.9707,18.052,31544.7814
2012-01-26 11:15:00,31.07,31.09,31.0,31.04,37427.73100720154,18.052,18.0636,18.0113,18.0346,37427.731
2012-01-26 11:20:00,31.04,31.05,31.03,31.05,29110.457450045644,18.0346,18.0404,18.0288,18.0404,29110.4575
2012-01-26 11:25:00,31.06,31.09,31.01,31.08,57510.9037427731,18.0462,18.0636,18.0171,18.0578,57510.9037
2012-01-26 11:30:00,31.08,31.13,31.08,31.13,17953.139263617,18.0578,18.0869,18.0578,18.0869,17953.1393
2012-01-26 11:35:00,31.13,31.14,31.12,31.13,30733.34009534436,18.0869,18.0927,18.081,18.0869,30733.3401
2012-01-26 11:40:00,31.13,31.14,31.11,31.12,55888.02109747439,18.0869,18.0927,18.0752,18.081,55888.0211
2012-01-26 11:45:00,31.12,31.12,31.1,31.11,26574.703316766405,18.081,18.081,18.0694,18.0752,26574.7033
2012-01-26 11:50:00,31.11,31.13,31.07,31.13,36920.580180545694,18.0752,18.0869,18.052,18.0869,36920.5802
2012-01-26 11:55:00,31.13,31.14,31.08,31.1,28603.306623389795,18.0869,18.0927,18.0578,18.0694,28603.3066
2012-01-26 12:00:00,31.1,31.1,31.07,31.1,26980.423978091083,18.0694,18.0694,18.052,18.0694,26980.424
2012-01-26 12:05:00,31.1,31.12,31.08,31.12,24951.820671467696,18.0694,18.081,18.0578,18.081,24951.8207
2012-01-26 12:10:00,31.12,31.12,31.08,31.08,20996.04422355209,18.081,18.081,18.0578,18.0578,20996.0442
2012-01-26 12:15:00,31.08,31.08,31.0,31.03,33066.233897961254,18.0578,18.0578,18.0113,18.0288,33066.2339
2012-01-26 12:20:00,31.03,31.06,31.0,31.04,22517.496703519628,18.0288,18.0462,18.0113,18.0346,22517.4967
2012-01-26 12:25:00,31.04,31.07,31.04,31.06,14605.943807688407,18.0346,18.052,18.0346,18.0462,14605.9438
2012-01-26 12:30:00,31.06,31.06,30.98,31.0,45440.71406836393,18.0462,18.0462,17.9997,18.0113,45440.7141
2012-01-26 12:35:00,31.0,31.02,31.0,31.01,20387.463231565067,18.0113,18.0229,18.0113,18.0171,20387.4632
2012-01-26 12:40:00,31.02,31.06,31.01,31.06,12374.480170402678,18.0229,18.0462,18.0171,18.0462,12374.4802
2012-01-26 12:45:00,31.05,31.06,31.05,31.06,15721.67562633127,18.0404,18.0462,18.0404,18.0462,15721.6756
2012-01-26 12:50:00,31.06,31.14,31.05,31.13,98285.83020590324,18.0462,18.0927,18.0404,18.0869,98285.8302
2012-01-26 12:55:00,31.13,31.16,31.12,31.16,19474.59174358454,18.0869,18.1043,18.081,18.1043,19474.5917
2012-01-26 13:00:00,31.16,31.17,31.15,31.15,43817.83142306522,18.1043,18.1101,18.0985,18.0985,43817.8314
2012-01-26 13:05:00,31.15,31.16,31.11,31.12,19677.45207424688,18.0985,18.1043,18.0752,18.081,19677.4521
2012-01-26 13:10:00,31.12,31.17,31.12,31.17,37630.59133786388,18.081,18.1101,18.081,18.1101,37630.5913
2012-01-26 13:15:00,31.17,31.17,31.12,31.13,15315.954965006593,18.1101,18.1101,18.081,18.0869,15315.955
2012-01-26 13:20:00,31.13,31.17,31.12,31.16,23227.507860837813,18.0869,18.1101,18.081,18.1043,23227.5079
2012-01-26 13:25:00,31.16,31.19,31.14,31.14,38239.172329850895,18.1043,18.1217,18.0927,18.0927,38239.1723
2012-01-26 13:30:00,31.14,31.15,31.12,31.12,32660.513236636576,18.0927,18.0985,18.081,18.081,32660.5132
2012-01-26 13:35:00,31.13,31.13,31.02,31.03,23328.938026168984,18.0869,18.0869,18.0229,18.0288,23328.938
2012-01-26 13:40:00,31.02,31.04,31.0,31.0,34486.256212597626,18.0229,18.0346,18.0113,18.0113,34486.2562
2012-01-26 13:45:00,31.01,31.01,31.0,31.0,14605.943807688407,18.0171,18.0171,18.0113,18.0113,14605.9438
2012-01-26 13:50:00,31.01,31.01,30.96,30.99,36007.70869256517,18.0171,18.0171,17.9881,18.0055,36007.7087
2012-01-26 13:55:00,30.99,30.99,30.91,30.91,24647.530175474185,18.0055,18.0055,17.959,17.959,24647.5302
2012-01-26 14:00:00,30.91,30.93,30.89,30.93,104878.79095242923,17.959,17.9707,17.9474,17.9707,104878.791
2012-01-26 14:05:00,30.92,30.94,30.89,30.89,42194.948777766505,17.9648,17.9765,17.9474,17.9474,42194.9488
2012-01-26 14:10:00,30.9,30.9,30.88,30.89,25966.12232477939,17.9532,17.9532,17.9416,17.9474,25966.1223
2012-01-26 14:15:00,30.88,30.89,30.84,30.85,35399.12770057815,17.9416,17.9474,17.9184,17.9242,35399.1277
2012-01-26 14:20:00,30.85,30.86,30.76,30.76,71102.54589714982,17.9242,17.93,17.8719,17.8719,71102.5459
2012-01-26 14:25:00,30.77,30.81,30.75,30.81,74855.46201440308,17.8777,17.9009,17.8661,17.9009,74855.462
2012-01-26 14:30:00,30.81,30.87,30.8,30.87,29313.31778070798,17.9009,17.9358,17.8951,17.9358,29313.3178
2012-01-26 14:35:00,30.87,30.88,30.82,30.82,36616.28968455218,17.9358,17.9416,17.9067,17.9067,36616.2897
2012-01-26 14:40:00,30.82,30.84,30.79,30.81,30023.32893802617,17.9067,17.9184,17.8893,17.9009,30023.3289
2012-01-26 14:45:00,30.81,30.89,30.8,30.88,46860.7363830003,17.9009,17.9474,17.8951,17.9416,46860.7364
2012-01-26 14:50:00,30.88,30.9,30.88,30.89,26878.99381275992,17.9416,17.9532,17.9416,17.9474,26878.9938
2012-01-26 14:55:00,30.88,30.89,30.81,30.82,41383.50745511715,17.9416,17.9474,17.9009,17.9067,41383.5075
2012-01-26 15:00:00,30.81,30.85,30.78,30.85,60553.808702708186,17.9009,17.9242,17.8835,17.9242,60553.8087
2012-01-26 15:05:00,30.85,30.87,30.78,30.81,76275.48432903945,17.9242,17.9358,17.8835,17.9009,76275.4843
2012-01-26 15:10:00,30.82,30.85,30.81,30.83,46860.7363830003,17.9067,17.9242,17.9009,17.9126,46860.7364
2012-01-26 15:15:00,30.83,30.83,30.77,30.78,51323.66365757176,17.9126,17.9126,17.8777,17.8835,51323.6637
2012-01-26 15:20:00,30.78,30.79,30.74,30.77,90069.98681407851,17.8835,17.8893,17.8603,17.8777,90069.9868
2012-01-26 15:25:00,30.76,30.78,30.69,30.71,91997.15995537072,17.8719,17.8835,17.8312,17.8428,91997.16
2012-01-26 15:30:00,30.71,30.77,30.7,30.77,79724.10995029921,17.8428,17.8777,17.837,17.8777,79724.11
2012-01-26 15:35:00,30.76,30.77,30.75,30.77,77086.92565168881,17.8719,17.8777,17.8661,17.8777,77086.9257
2012-01-26 15:40:00,30.77,30.79,30.76,30.79,63901.00415863678,17.8777,17.8893,17.8719,17.8893,63901.0042
2012-01-26 15:45:00,30.78,30.85,30.77,30.84,111674.6120296176,17.8835,17.9242,17.8777,17.9184,111674.612
2012-01-26 15:50:00,30.84,30.86,30.75,30.77,136119.28187442946,17.9184,17.93,17.8661,17.8777,136119.2819
2012-01-26 15:55:00,30.77,30.84,30.75,30.82,238969.4695202353,17.8777,17.9184,17.8661,17.9067,238969.4695
2012-01-27 09:30:00,30.72,30.79,30.63,30.72,76174.0541637083,17.8486,17.8893,17.7964,17.8486,76174.0542
2012-01-27 09:35:00,30.73,30.81,30.66,30.71,62988.132670656254,17.8545,17.9009,17.8138,17.8428,62988.1327
2012-01-27 09:40:00,30.71,30.71,30.49,30.55,143422.25377827365,17.8428,17.8428,17.715,17.7499,143422.2538
2012-01-27 09:45:00,30.56,30.68,30.55,30.56,93417.1822700071,17.7557,17.8254,17.7499,17.7557,93417.1823
2012-01-27 09:50:00,30.57,30.63,30.53,30.56,58525.2053960848,17.7615,17.7964,17.7383,17.7557,58525.2054
2012-01-27 09:55:00,30.55,30.58,30.5,30.56,94837.20458464348,17.7499,17.7673,17.7208,17.7557,94837.2046
2012-01-27 10:00:00,30.57,30.58,30.47,30.54,88548.53433411097,17.7615,17.7673,17.7034,17.7441,88548.5343
2012-01-27 10:05:00,30.54,30.58,30.53,30.58,60046.65787605234,17.7441,17.7673,17.7383,17.7673,60046.6579
2012-01-27 10:10:00,30.57,30.57,30.39,30.49,152753.82898874124,17.7615,17.7615,17.6569,17.715,152753.829
2012-01-27 10:15:00,30.49,30.51,30.44,30.45,73739.73019576022,17.715,17.7266,17.686,17.6918,73739.7302
2012-01-27 10:20:00,30.45,30.51,30.45,30.48,52743.685972208135,17.6918,17.7266,17.6918,17.7092,52743.686
2012-01-27 10:25:00,30.49,30.52,30.47,30.48,43817.83142306522,17.715,17.7324,17.7034,17.7092,43817.8314
2012-01-27 10:30:00,30.49,30.52,30.46,30.46,31646.211583324883,17.715,17.7324,17.6976,17.6976,31646.2116
2012-01-27 10:35:00,30.46,30.47,30.42,30.42,41282.07728978599,17.6976,17.7034,17.6743,17.6743,41282.0773
2012-01-27 10:40:00,30.41,30.42,30.16,30.18,204077.492646313,17.6685,17.6743,17.5233,17.5349,204077.4926
2012-01-27 10:45:00,30.19,30.33,30.15,30.32,138452.17567704635,17.5407,17.6221,17.5175,17.6162,138452.1757
2012-01-27 10:50:00,30.32,30.42,30.32,30.41,48179.32853230551,17.6162,17.6743,17.6162,17.6685,48179.3285
2012-01-27 10:55:00,30.42,30.44,30.38,30.44,28400.44629272745,17.6743,17.686,17.6511,17.686,28400.4463
2012-01-27 11:00:00,30.44,30.49,30.41,30.42,61466.68019068871,17.686,17.715,17.6685,17.6743,61466.6802
2012-01-27 11:05:00,30.42,30.47,30.41,30.42,32761.943401967743,17.6743,17.7034,17.6685,17.6743,32761.9434
2012-01-27 11:10:00,30.42,30.51,30.42,30.5,27284.714474084594,17.6743,17.7266,17.6743,17.7208,27284.7145
2012-01-27 11:15:00,30.51,30.58,30.51,30.58,114920.37732021503,17.7266,17.7673,17.7266,17.7673,114920.3773
2012-01-27 11:20:00,30.58,30.6,30.54,30.54,29719.03844203266,17.7673,17.7789,17.7441,17.7441,29719.0384
2012-01-27 11:25:00,30.53,30.58,30.53,30.53,87534.23268079926,17.7383,17.7673,17.7383,17.7383,87534.2327
2012-01-27 11:30:00,30.53,30.54,30.41,30.42,58322.34506542246,17.7383,17.7441,17.6685,17.6743,58322.3451
2012-01-27 11:35:00,30.42,30.43,30.37,30.39,38340.60249518207,17.6743,17.6802,17.6453,17.6569,38340.6025
2012-01-27 11:40:00,30.4,30.42,30.39,30.42,43412.11076174054,17.6627,17.6743,17.6569,17.6743,43412.1108
2012-01-27 11:45:00,30.42,30.48,30.42,30.48,15721.67562633127,17.6743,17.7092,17.6743,17.7092,15721.6756
2012-01-27 11:50:00,30.48,30.48,30.46,30.48,27183.284308753424,17.7092,17.7092,17.6976,17.7092,27183.2843
2012-01-27 11:55:00,30.48,30.57,30.47,30.57,61669.54052135105,17.7092,17.7615,17.7034,17.7615,61669.5405
2012-01-27 12:00:00,30.57,30.6,30.56,30.58,19981.74257024039,17.7615,17.7789,17.7557,17.7673,19981.7426
2012-01-27 12:05:00,30.58,30.58,30.48,30.49,31139.06075666904,17.7673,17.7673,17.7092,17.715,31139.0608
2012-01-27 12:10:00,30.49,30.51,30.49,30.5,12780.200831727356,17.715,17.7266,17.715,17.7208,12780.2008
2012-01-27 12:15:00,30.5,30.51,30.46,30.49,22314.636372857287,17.7208,17.7266,17.6976,17.715,22314.6364
2012-01-27 12:20:00,30.49,30.53,30.48,30.52,26067.55249011056,17.715,17.7383,17.7092,17.7324,26067.5525
2012-01-27 12:25:00,30.51,30.55,30.45,30.45,46455.01572167563,17.7266,17.7499,17.6918,17.6918,46455.0157
2012-01-27 12:30:00,30.45,30.46,30.42,30.43,53250.83679886398,17.6918,17.6976,17.6743,17.6802,53250.8368
2012-01-27 12:35:00,30.43,30.49,30.42,30.47,26980.423978091083,17.6802,17.715,17.6743,17.7034,26980.424
2012-01-27 12:40:00,30.46,30.48,30.45,30.48,11968.759509078,17.6976,17.7092,17.6918,17.7092,11968.7595
2012-01-27 12:45:00,30.48,30.53,30.48,30.52,28501.87645805863,17.7092,17.7383,17.7092,17.7324,28501.8765
2012-01-27 12:50:00,30.52,30.52,30.49,30.49,35297.69753524698,17.7324,17.7324,17.715,17.715,35297.6975
2012-01-27 12:55:00,30.49,30.49,30.37,30.42,71305.40622781216,17.715,17.715,17.6453,17.6743,71305.4062
2012-01-27 13:00:00,30.41,30.47,30.4,30.43,22314.636372857287,17.6685,17.7034,17.6627,17.6802,22314.6364
2012-01-27 13:05:00,30.43,30.44,30.42,30.44,12881.630997058524,17.6802,17.686,17.6743,17.686,12881.631
2012-01-27 13:10:00,30.45,30.48,30.42,30.48,26878.99381275992,17.6918,17.7092,17.6743,17.7092,26878.9938
2012-01-27 13:15:00,30.48,30.53,30.48,30.52,19778.88223957805,17.7092,17.7383,17.7092,17.7324,19778.8822
2012-01-27 13:20:00,30.52,30.53,30.48,30.48,13084.491327720863,17.7324,17.7383,17.7092,17.7092,13084.4913
2012-01-27 13:25:00,30.48,30.52,30.48,30.52,21604.6252155391,17.7092,17.7324,17.7092,17.7324,21604.6252
2012-01-27 13:30:00,30.52,30.54,30.51,30.53,22517.496703519628,17.7324,17.7441,17.7266,17.7383,22517.4967
2012-01-27 13:35:00,30.54,30.57,30.54,30.56,33370.524393954765,17.7441,17.7615,17.7441,17.7557,33370.5244
2012-01-27 13:40:00,30.56,30.59,30.56,30.59,15417.385130337763,17.7557,17.7731,17.7557,17.7731,15417.3851
2012-01-27 13:45:00,30.58,30.59,30.58,30.59,19170.30124759104,17.7673,17.7731,17.7673,17.7731,19170.3012
2012-01-27 13:50:00,30.58,30.6,30.58,30.6,6694.390911857186,17.7673,17.7789,17.7673,17.7789,6694.3909
2012-01-27 13:55:00,30.6,30.62,30.58,30.62,30023.32893802617,17.7789,17.7905,17.7673,17.7905,30023.3289
2012-01-27 14:00:00,30.62,30.64,30.6,30.61,35196.26736991581,17.7905,17.8022,17.7789,17.7847,35196.2674
2012-01-27 14:05:00,30.61,30.62,30.59,30.61,24850.39050613653,17.7847,17.7905,17.7731,17.7847,24850.3905
2012-01-27 14:10:00,30.61,30.61,30.6,30.61,15214.524799675424,17.7847,17.7847,17.7789,17.7847,15214.5248
2012-01-27 14:15:00,30.6,30.61,30.58,30.58,24951.820671467696,17.7789,17.7847,17.7673,17.7673,24951.8207
2012-01-27 14:20:00,30.58,30.61,30.57,30.61,23227.507860837813,17.7673,17.7847,17.7615,17.7847,23227.5079
2012-01-27 14:25:00,30.6,30.61,30.59,30.6,26473.27315143524,17.7789,17.7847,17.7731,17.7789,26473.2732
2012-01-27 14:30:00,30.6,30.6,30.54,30.54,39253.47398316259,17.7789,17.7789,17.7441,17.7441,39253.474
2012-01-27 14:35:00,30.55,30.59,30.54,30.57,48990.76985495487,17.7499,17.7731,17.7441,17.7615,48990.7699
2012-01-27 14:40:00,30.58,30.59,30.55,30.55,131757.78476518916,17.7673,17.7731,17.7499,17.7499,131757.7848
2012-01-27 14:45:00,30.56,30.59,30.55,30.59,17648.84876762349,17.7557,17.7731,17.7499,17.7731,17648.8488
2012-01-27 14:50:00,30.59,30.59,30.52,30.56,38239.172329850895,17.7731,17.7731,17.7324,17.7557,38239.1723
2012-01-27 14:55:00,30.56,30.58,30.53,30.56,97981.53970990972,17.7557,17.7673,17.7383,17.7557,97981.5397
2012-01-27 15:00:00,30.56,30.6,30.56,30.58,36109.13885789634,17.7557,17.7789,17.7557,17.7673,36109.1389
2012-01-27 15:05:00,30.59,30.6,30.54,30.57,62886.70250532508,17.7731,17.7789,17.7441,17.7615,62886.7025
2012-01-27 15:10:00,30.56,30.58,30.55,30.57,36717.71984988335,17.7557,17.7673,17.7499,17.7615,36717.7198
2012-01-27 15:15:00,30.57,30.64,30.57,30.61,62278.12151333807,17.7615,17.8022,17.7615,17.7847,62278.1215
2012-01-27 15:20:00,30.62,30.64,30.61,30.64,48889.339689623695,17.7905,17.8022,17.7847,17.8022,48889.3397
2012-01-27 15:25:00,30.64,30.65,30.57,30.58,69073.94259052642,17.8022,17.808,17.7615,17.7673,69073.9426
2012-01-27 15:30:00,30.58,30.62,30.57,30.62,68059.64093721473,17.7673,17.7905,17.7615,17.7905,68059.6409
2012-01-27 15:35:00,30.62,30.63,30.6,30.62,56090.88142813673,17.7905,17.7964,17.7789,17.7905,56090.8814
2012-01-27 15:40:00,30.61,30.61,30.56,30.59,98184.40004057209,17.7847,17.7847,17.7557,17.7731,98184.4
2012-01-27 15:45:00,30.58,30.59,30.53,30.58,100720.1541738513,17.7673,17.7731,17.7383,17.7673,100720.1542
2012-01-27 15:50:00,30.57,30.62,30.57,30.6,85911.35003550055,17.7615,17.7905,17.7615,17.7789,85911.35
2012-01-27 15:55:00,30.6,30.62,30.53,30.54,276092.91003144335,17.7789,17.7905,17.7383,17.7441,276092.91
2012-01-30 09:30:00,30.2,30.23,30.07,30.12,128410.58930926055,17.5465,17.5639,17.471,17.5,128410.5893
2012-01-30 09:35:00,30.14,30.23,30.09,30.15,64813.87564661731,17.5117,17.5639,17.4826,17.5175,64813.8756
2012-01-30 09:40:00,30.15,30.27,30.12,30.26,70899.68556648747,17.5175,17.5872,17.5,17.5814,70899.6856
2012-01-30 09:45:00,30.26,30.26,30.18,30.19,83679.88639821483,17.5814,17.5814,17.5349,17.5407,83679.8864
2012-01-30 09:50:00,30.18,30.31,30.15,30.31,91490.00912871488,17.5349,17.6104,17.5175,17.6104,91490.0091
2012-01-30 09:55:00,30.31,30.41,30.28,30.36,40673.49629779896,17.6104,17.6685,17.593,17.6395,40673.4963
2012-01-30 10:00:00,30.36,30.36,30.25,30.28,48483.61902829901,17.6395,17.6395,17.5756,17.593,48483.619
2012-01-30 10:05:00,30.28,30.29,30.21,30.25,71406.83639314333,17.593,17.5988,17.5523,17.5756,71406.8364
2012-01-30 10:10:00,30.24,30.28,30.18,30.28,106501.67359772796,17.5698,17.593,17.5349,17.593,106501.6736
2012-01-30 10:15:00,30.28,30.41,30.27,30.34,61872.40085201339,17.593,17.6685,17.5872,17.6279,61872.4009
2012-01-30 10:20:00,30.33,30.41,30.29,30.39,60655.23886803936,17.6221,17.6685,17.5988,17.6569,60655.2389
2012-01-30 10:25:00,30.39,30.39,30.23,30.3,48686.47935896136,17.6569,17.6569,17.5639,17.6046,48686.4794
2012-01-30 10:30:00,30.3,30.4,30.29,30.4,38340.60249518207,17.6046,17.6627,17.5988,17.6627,38340.6025
2012-01-30 10:35:00,30.39,30.45,30.36,30.38,67045.33928390303,17.6569,17.6918,17.6395,17.6511,67045.3393
2012-01-30 10:40:00,30.37,30.44,30.36,30.43,42499.23927376002,17.6453,17.686,17.6395,17.6802,42499.2393
2012-01-30 10:45:00,30.43,30.52,30.42,30.5,44122.12191905873,17.6802,17.7324,17.6743,17.7208,44122.1219
2012-01-30 10:50:00,30.49,30.5,30.43,30.43,37224.870676539205,17.715,17.7208,17.6802,17.6802,37224.8707
2012-01-30 10:55:00,30.43,30.44,30.4,30.42,31747.64174865605,17.6802,17.686,17.6627,17.6743,31747.6417
2012-01-30 11:00:00,30.42,30.58,30.42,30.58,70493.9649051628,17.6743,17.7673,17.6743,17.7673,70493.9649
2012-01-30 11:05:00,30.57,30.59,30.5,30.5,31849.07191398722,17.7615,17.7731,17.7208,17.7208,31849.0719
2012-01-30 11:10:00,30.49,30.51,30.43,30.44,24850.39050613653,17.715,17.7266,17.6802,17.686,24850.3905
2012-01-30 11:15:00,30.44,30.54,30.43,30.54,37529.16117253271,17.686,17.7441,17.6802,17.7441,37529.1612
2012-01-30 11:20:00,30.54,30.59,30.54,30.57,28806.166954052136,17.7441,17.7731,17.7441,17.7615,28806.167
2012-01-30 11:25:00,30.57,30.57,30.49,30.49,21706.05538087027,17.7615,17.7615,17.715,17.715,21706.0554
2012-01-30 11:30:00,30.49,30.5,30.47,30.5,30733.34009534436,17.715,17.7208,17.7034,17.7208,30733.3401
2012-01-30 11:35:00,30.5,30.55,30.49,30.52,33776.24505527944,17.7208,17.7499,17.715,17.7324,33776.2451
2012-01-30 11:40:00,30.52,30.53,30.42,30.42,30124.759103357337,17.7324,17.7383,17.6743,17.6743,30124.7591
2012-01-30 11:45:00,30.41,30.43,30.4,30.43,26777.563647428746,17.6685,17.6802,17.6627,17.6802,26777.5636
2012-01-30 11:50:00,30.43,30.43,30.4,30.4,31646.211583324883,17.6802,17.6802,17.6627,17.6627,31646.2116
2012-01-30 11:55:00,30.4,30.42,30.38,30.42,25053.250836798863,17.6627,17.6743,17.6511,17.6743,25053.2508
2012-01-30 12:00:00,30.42,30.42,30.41,30.42,25560.40166345471,17.6743,17.6743,17.6685,17.6743,25560.4017
2012-01-30 12:05:00,30.42,30.45,30.42,30.44,30429.04959935085,17.6743,17.6918,17.6743,17.686,30429.0496
2012-01-30 12:10:00,30.45,30.46,30.42,30.42,17851.70909828583,17.6918,17.6976,17.6743,17.6743,17851.7091
2012-01-30 12:15:00,30.42,30.45,30.41,30.45,25966.12232477939,17.6743,17.6918,17.6685,17.6918,25966.1223
2012-01-30 12:20:00,30.44,30.49,30.42,30.48,32559.08307130541,17.686,17.715,17.6743,17.7092,32559.0831
2012-01-30 12:25:00,30.48,30.52,30.48,30.49,27589.004970078106,17.7092,17.7324,17.7092,17.715,27589.005
2012-01-30 12:30:00,30.5,30.5,30.44,30.44,23430.36819150015,17.7208,17.7208,17.686,17.686,23430.3682
2012-01-30 12:35:00,30.44,30.46,30.41,30.42,41484.93762044832,17.686,17.6976,17.6685,17.6743,41484.9376
2012-01-30 12:40:00,30.41,30.44,30.41,30.44,21198.904554214423,17.6685,17.686,17.6685,17.686,21198.9046
2012-01-30 12:45:00,30.43,30.43,30.42,30.42,19576.02190891571,17.6802,17.6802,17.6743,17.6743,19576.0219
2012-01-30 12:50:00,30.42,30.44,30.41,30.41,18358.85992494168,17.6743,17.686,17.6685,17.6685,18358.8599
2012-01-30 12:55:00,30.42,30.45,30.4,30.44,16837.407444974135,17.6743,17.6918,17.6627,17.686,16837.4074
2012-01-30 13:00:00,30.45,30.47,30.42,30.46,26371.842986104068,17.6918,17.7034,17.6743,17.6976,26371.843
2012-01-30 13:05:00,30.46,30.47,30.42,30.42,19068.871082259862,17.6976,17.7034,17.6743,17.6743,19068.8711
2012-01-30 13:10:00,30.42,30.46,30.42,30.45,25458.97149812354,17.6743,17.6976,17.6743,17.6918,25458.9715
2012-01-30 13:15:00,30.46,30.46,30.43,30.44,7302.971903844204,17.6976,17.6976,17.6802,17.686,7302.9719
2012-01-30 13:20:00,30.43,30.52,30.43,30.52,15214.524799675424,17.6802,17.7324,17.6802,17.7324,15214.5248
2012-01-30 13:25:00,30.52,30.52,30.48,30.5,15417.385130337763,17.7324,17.7324,17.7092,17.7208,15417.3851
2012-01-30 13:30:00,30.5,30.56,30.5,30.55,36920.580180545694,17.7208,17.7557,17.7208,17.7499,36920.5802
2012-01-30 13:35:00,30.56,30.63,30.56,30.6,33674.81488994827,17.7557,17.7964,17.7557,17.7789,33674.8149
2012-01-30 13:40:00,30.6,30.64,30.6,30.62,20184.60290090273,17.7789,17.8022,17.7789,17.7905,20184.6029
2012-01-30 13:45:00,30.62,30.66,30.61,30.64,25357.54133279237,17.7905,17.8138,17.7847,17.8022,25357.5413
2012-01-30 13:50:00,30.64,30.67,30.63,30.67,21097.474388883253,17.8022,17.8196,17.7964,17.8196,21097.4744
2012-01-30 13:55:00,30.67,30.7,30.64,30.69,24647.530175474185,17.8196,17.837,17.8022,17.8312,24647.5302
2012-01-30 14:00:00,30.69,30.69,30.6,30.61,24647.530175474185,17.8312,17.8312,17.7789,17.7847,24647.5302
2012-01-30 14:05:00,30.62,30.68,30.62,30.68,28806.166954052136,17.7905,17.8254,17.7905,17.8254,28806.167
2012-01-30 14:10:00,30.67,30.74,30.66,30.66,47773.60787098083,17.8196,17.8603,17.8138,17.8138,47773.6079
2012-01-30 14:15:00,30.66,30.73,30.66,30.72,18358.85992494168,17.8138,17.8545,17.8138,17.8486,18358.8599
2012-01-30 14:20:00,30.71,30.73,30.7,30.71,38949.18348716908,17.8428,17.8545,17.837,17.8428,38949.1835
2012-01-30 14:25:00,30.7,30.74,30.7,30.74,19981.74257024039,17.837,17.8603,17.837,17.8603,19981.7426
2012-01-30 14:30:00,30.73,30.76,30.73,30.76,15518.815295668932,17.8545,17.8719,17.8545,17.8719,15518.8153
2012-01-30 14:35:00,30.76,30.77,30.75,30.77,17851.70909828583,17.8719,17.8777,17.8661,17.8777,17851.7091
2012-01-30 14:40:00,30.76,30.81,30.76,30.81,27284.714474084594,17.8719,17.9009,17.8719,17.9009,27284.7145
2012-01-30 14:45:00,30.81,30.83,30.77,30.78,42296.37894309768,17.9009,17.9126,17.8777,17.8835,42296.3789
2012-01-30 14:50:00,30.78,30.79,30.75,30.76,29820.46860736383,17.8835,17.8893,17.8661,17.8719,29820.4686
2012-01-30 14:55:00,30.76,30.81,30.75,30.78,36413.42935388985,17.8719,17.9009,17.8661,17.8835,36413.4294
2012-01-30 15:00:00,30.78,30.81,30.75,30.77,56598.032254792575,17.8835,17.9009,17.8661,17.8777,56598.0323
2012-01-30 15:05:00,30.76,30.79,30.76,30.76,42093.518612435335,17.8719,17.8893,17.8719,17.8719,42093.5186
2012-01-30 15:10:00,30.76,30.81,30.76,30.8,34283.395881935285,17.8719,17.9009,17.8719,17.8951,34283.3959
2012-01-30 15:15:00,30.8,30.8,30.76,30.77,26473.27315143524,17.8951,17.8951,17.8719,17.8777,26473.2732
2012-01-30 15:20:00,30.76,30.77,30.71,30.74,32559.08307130541,17.8719,17.8777,17.8428,17.8603,32559.0831
2012-01-30 15:25:00,30.74,30.75,30.71,30.74,24444.669844811848,17.8603,17.8661,17.8428,17.8603,24444.6698
2012-01-30 15:30:00,30.74,30.76,30.71,30.72,54467.99878283802,17.8603,17.8719,17.8428,17.8486,54467.9988
2012-01-30 15:35:00,30.71,30.72,30.64,30.66,54366.56861750685,17.8428,17.8486,17.8022,17.8138,54366.5686
2012-01-30 15:40:00,30.66,30.69,30.62,30.64,68668.22192920174,17.8138,17.8312,17.7905,17.8022,68668.2219
2012-01-30 15:45:00,30.61,30.66,30.6,30.64,87939.95334212395,17.7847,17.8138,17.7789,17.8022,87939.9533
2012-01-30 15:50:00,30.64,30.69,30.62,30.62,96764.37772593569,17.8022,17.8312,17.7905,17.7905,96764.3777
2012-01-30 15:55:00,30.62,30.67,30.62,30.66,147378.03022618926,17.7905,17.8196,17.7905,17.8138,147378.0302
2012-01-31 09:30:00,30.96,30.98,30.79,30.98,78608.37813165635,17.9881,17.9997,17.8893,17.9997,78608.3781
2012-01-31 09:35:00,31.0,31.06,30.97,31.03,37833.45166852622,18.0113,18.0462,17.9939,18.0288,37833.4517
2012-01-31 09:40:00,31.03,31.05,30.96,30.96,56800.89258545492,18.0288,18.0404,17.9881,17.9881,56800.8926
2012-01-31 09:45:00,30.96,31.04,30.93,30.96,77492.6463130135,17.9881,18.0346,17.9707,17.9881,77492.6463
2012-01-31 09:50:00,30.97,31.0,30.94,30.97,83172.73557155898,17.9939,18.0113,17.9765,17.9939,83172.7356
2012-01-31 09:55:00,30.96,31.1,30.96,31.07,49599.35084694188,17.9881,18.0694,17.9881,18.052,49599.3508
2012-01-31 10:00:00,31.05,31.07,30.89,30.91,66233.89796125368,18.0404,18.052,17.9474,17.959,66233.898
2012-01-31 10:05:00,30.91,30.91,30.79,30.8,47570.747540318494,17.959,17.959,17.8893,17.8951,47570.7475
2012-01-31 10:10:00,30.8,30.87,30.78,30.78,51627.95415356527,17.8951,17.9358,17.8835,17.8835,51627.9542
2012-01-31 10:15:00,30.79,30.83,30.79,30.8,32761.943401967743,17.8893,17.9126,17.8893,17.8951,32761.9434
2012-01-31 10:20:00,30.79,30.89,30.78,30.87,27284.714474084594,17.8893,17.9474,17.8835,17.9358,27284.7145
2012-01-31 10:25:00,30.88,30.94,30.86,30.89,37732.02150319505,17.9416,17.9765,17.93,17.9474,37732.0215
2012-01-31 10:30:00,30.9,30.9,30.83,30.83,21807.48554620144,17.9532,17.9532,17.9126,17.9126,21807.4855
2012-01-31 10:35:00,30.83,30.85,30.69,30.72,33674.81488994827,17.9126,17.9242,17.8312,17.8486,33674.8149
2012-01-31 10:40:00,30.7,30.73,30.68,30.72,25864.69215944822,17.837,17.8545,17.8254,17.8486,25864.6922
2012-01-31 10:45:00,30.71,30.71,30.66,30.69,22111.77604219495,17.8428,17.8428,17.8138,17.8312,22111.776
2012-01-31 10:50:00,30.68,30.69,30.63,30.69,29921.898772695,17.8254,17.8312,17.7964,17.8312,29921.8988
2012-01-31 10:55:00,30.68,30.71,30.62,30.64,30327.61943401968,17.8254,17.8428,17.7905,17.8022,30327.6194
2012-01-31 11:00:00,30.63,30.67,30.62,30.63,45237.85373770159,17.7964,17.8196,17.7905,17.7964,45237.8537
2012-01-31 11:05:00,30.63,30.64,30.58,30.61,16330.256618318288,17.7964,17.8022,17.7673,17.7847,16330.2566
2012-01-31 11:10:00,30.61,30.61,30.47,30.5,38847.75332183792,17.7847,17.7847,17.7034,17.7208,38847.7533
2012-01-31 11:15:00,30.51,30.58,30.51,30.53,33066.233897961254,17.7266,17.7673,17.7266,17.7383,33066.2339
2012-01-31 11:20:00,30.53,30.59,30.51,30.58,20996.04422355209,17.7383,17.7731,17.7266,17.7673,20996.0442
2012-01-31 11:25:00,30.59,30.62,30.56,30.56,20387.463231565067,17.7731,17.7905,17.7557,17.7557,20387.4632
2012-01-31 11:30:00,30.56,30.57,30.5,30.54,14301.653311694898,17.7557,17.7615,17.7208,17.7441,14301.6533
2012-01-31 11:35:00,30.54,30.64,30.54,30.64,24444.669844811848,17.7441,17.8022,17.7441,17.8022,24444.6698
2012-01-31 11:40:00,30.64,30.68,30.63,30.68,13997.36281570139,17.8022,17.8254,17.7964,17.8254,13997.3628
2012-01-31 11:45:00,30.68,30.69,30.61,30.64,21198.904554214423,17.8254,17.8312,17.7847,17.8022,21198.9046
2012-01-31 11:50:00,30.64,30.68,30.59,30.6,20691.75372755857,17.8022,17.8254,17.7731,17.7789,20691.7537
2012-01-31 11:55:00,30.59,30.65,30.59,30.64,12070.18967440917,17.7731,17.808,17.7731,17.8022,12070.1897
2012-01-31 12:00:00,30.64,30.64,30.62,30.64,19677.45207424688,17.8022,17.8022,17.7905,17.8022,19677.4521
2012-01-31 12:05:00,30.64,30.64,30.6,30.62,11055.888021097477,17.8022,17.8022,17.7789,17.7905,11055.888
2012-01-31 12:10:00,30.62,30.64,30.61,30.62,16735.977279642964,17.7905,17.8022,17.7847,17.7905,16735.9773
2012-01-31 12:15:00,30.63,30.71,30.62,30.69,20793.183892889745,17.7964,17.8428,17.7905,17.8312,20793.1839
2012-01-31 12:20:00,30.69,30.7,30.63,30.63,20894.614058220915,17.8312,17.837,17.7964,17.7964,20894.6141
2012-01-31 12:25:00,30.64,30.66,30.63,30.64,12881.630997058524,17.8022,17.8138,17.7964,17.8022,12881.631
2012-01-31 12:30:00,30.64,30.68,30.63,30.64,22010.34587686378,17.8022,17.8254,17.7964,17.8022,22010.3459
2012-01-31 12:35:00,30.63,30.7,30.63,30.68,20286.033066233897,17.7964,17.837,17.7964,17.8254,20286.0331
2012-01-31 12:40:00,30.67,30.68,30.58,30.58,15417.385130337763,17.8196,17.8254,17.7673,17.7673,15417.3851
2012-01-31 12:45:00,30.58,30.63,30.58,30.63,11765.89917841566,17.7673,17.7964,17.7673,17.7964,11765.8992
2012-01-31 12:50:00,30.63,30.68,30.63,30.66,20793.183892889745,17.7964,17.8254,17.7964,17.8138,20793.1839
2012-01-31 12:55:00,30.67,30.67,30.59,30.61,15011.664469013083,17.8196,17.8196,17.7731,17.7847,15011.6645
2012-01-31 13:00:00,30.61,30.62,30.6,30.61,28299.016127396288,17.7847,17.7905,17.7789,17.7847,28299.0161
2012-01-31 13:05:00,30.6,30.64,30.6,30.64,9433.005375798764,17.7789,17.8022,17.7789,17.8022,9433.0054
2012-01-31 13:10:00,30.64,30.67,30.64,30.66,11055.888021097477,17.8022,17.8196,17.8022,17.8138,11055.888
2012-01-31 13:15:00,30.66,30.68,30.65,30.67,17547.41860229232,17.8138,17.8254,17.808,17.8196,17547.4186
2012-01-31 13:20:00,30.67,30.67,30.63,30.66,15315.954965006593,17.8196,17.8196,17.7964,17.8138,15315.955
2012-01-31 13:25:00,30.66,30.66,30.62,30.62,14504.513642357237,17.8138,17.8138,17.7905,17.7905,14504.5136
2012-01-31 13:30:00,30.61,30.61,30.57,30.58,15214.524799675424,17.7847,17.7847,17.7615,17.7673,15214.5248
2012-01-31 13:35:00,30.58,30.6,30.57,30.59,21300.3347195456,17.7673,17.7789,17.7615,17.7731,21300.3347
2012-01-31 13:40:00,30.59,30.63,30.59,30.61,11867.329343746833,17.7731,17.7964,17.7731,17.7847,11867.3293
2012-01-31 13:45:00,30.62,30.65,30.6,30.6,16634.547114311797,17.7905,17.808,17.7789,17.7789,16634.5471
2012-01-31 13:50:00,30.6,30.6,30.56,30.59,13084.491327720863,17.7789,17.7789,17.7557,17.7731,13084.4913
2012-01-31 13:55:00,30.59,30.6,30.57,30.58,13591.642154376712,17.7731,17.7789,17.7615,17.7673,13591.6422
2012-01-31 14:00:00,30.59,30.61,30.57,30.58,18663.150420935188,17.7731,17.7847,17.7615,17.7673,18663.1504
2012-01-31 14:05:00,30.58,30.58,30.57,30.57,12070.18967440917,17.7673,17.7673,17.7615,17.7615,12070.1897
2012-01-31 14:10:00,30.56,30.64,30.54,30.64,25966.12232477939,17.7557,17.8022,17.7441,17.8022,25966.1223
2012-01-31 14:15:00,30.64,30.67,30.63,30.67,30124.759103357337,17.8022,17.8196,17.7964,17.8196,30124.7591
2012-01-31 14:20:00,30.67,30.73,30.67,30.7,33674.81488994827,17.8196,17.8545,17.8196,17.837,33674.8149
2012-01-31 14:25:00,30.7,30.72,30.68,30.72,47469.31737498733,17.837,17.8486,17.8254,17.8486,47469.3174
2012-01-31 14:30:00,30.72,30.74,30.68,30.68,27994.72563140278,17.8486,17.8603,17.8254,17.8254,27994.7256
2012-01-31 14:35:00,30.67,30.7,30.67,30.69,13490.21198904554,17.8196,17.837,17.8196,17.8312,13490.212
2012-01-31 14:40:00,30.68,30.69,30.62,30.63,15315.954965006593,17.8254,17.8312,17.7905,17.7964,15315.955
2012-01-31 14:45:00,30.63,30.63,30.56,30.58,37123.44051120804,17.7964,17.7964,17.7557,17.7673,37123.4405
2012-01-31 14:50:00,30.59,30.63,30.58,30.63,25966.12232477939,17.7731,17.7964,17.7673,17.7964,25966.1223
2012-01-31 14:55:00,30.62,30.68,30.61,30.68,40470.63596713663,17.7905,17.8254,17.7847,17.8254,40470.636
2012-01-31 15:00:00,30.68,30.69,30.66,30.67,33167.664063292425,17.8254,17.8312,17.8138,17.8196,33167.6641
2012-01-31 15:05:00,30.67,30.7,30.66,30.7,25458.97149812354,17.8196,17.837,17.8138,17.837,25458.9715
2012-01-31 15:10:00,30.71,30.73,30.66,30.72,58930.92605740947,17.8428,17.8545,17.8138,17.8486,58930.9261
2012-01-31 15:15:00,30.72,30.78,30.72,30.73,37224.870676539205,17.8486,17.8835,17.8486,17.8545,37224.8707
2012-01-31 15:20:00,30.73,30.74,30.68,30.72,39862.05497514961,17.8545,17.8603,17.8254,17.8486,39862.055
2012-01-31 15:25:00,30.72,30.75,30.72,30.75,41180.647124454816,17.8486,17.8661,17.8486,17.8661,41180.6471
2012-01-31 15:30:00,30.75,30.76,30.64,30.64,66031.03763059134,17.8661,17.8719,17.8022,17.8022,66031.0376
2012-01-31 15:35:00,30.64,30.69,30.62,30.68,58423.77523075363,17.8022,17.8312,17.7905,17.8254,58423.7752
2012-01-31 15:40:00,30.68,30.74,30.68,30.69,74956.89217973425,17.8254,17.8603,17.8254,17.8312,74956.8922
2012-01-31 15:45:00,30.69,30.74,30.66,30.69,103154.47814179937,17.8312,17.8603,17.8138,17.8312,103154.4781
2012-01-31 15:50:00,30.7,30.74,30.68,30.74,103864.48929911756,17.837,17.8603,17.8254,17.8603,103864.4893
2012-01-31 15:55:00,30.73,30.77,30.69,30.71,334618.11542752816,17.8545,17.8777,17.8312,17.8428,334618.1154
2012-02-01 09:30:00,31.04,31.12,30.92,30.99,62075.26118267573,18.0346,18.081,17.9648,18.0055,62075.2612
2012-02-01 09:35:00,30.99,31.11,30.99,31.11,37326.300841870376,18.0055,18.0752,18.0055,18.0752,37326.3008
2012-02-01 09:40:00,31.11,31.18,31.03,31.12,64813.87564661731,18.0752,18.1159,18.0288,18.081,64813.8756
2012-02-01 09:45:00,31.12,31.14,31.11,31.14,30733.34009534436,18.081,18.0927,18.0752,18.0927,30733.3401
2012-02-01 09:50:00,31.13,31.15,31.1,31.11,36717.71984988335,18.0869,18.0985,18.0694,18.0752,36717.7198
2012-02-01 09:55:00,31.11,31.14,31.1,31.14,28096.15579673395,18.0752,18.0927,18.0694,18.0927,28096.1558
2012-02-01 10:00:00,31.14,31.19,31.12,31.18,39050.61365250025,18.0927,18.1217,18.081,18.1159,39050.6137
2012-02-01 10:05:00,31.18,31.25,31.18,31.24,50613.65250025358,18.1159,18.1566,18.1159,18.1508,50613.6525
2012-02-01 10:10:00,31.25,31.25,31.21,31.23,41079.216959123645,18.1566,18.1566,18.1333,18.145,41079.217
2012-02-01 10:15:00,31.23,31.24,31.2,31.21,18561.720255604017,18.145,18.1508,18.1275,18.1333,18561.7203
2012-02-01 10:20:00,31.2,31.24,31.2,31.24,30733.34009534436,18.1275,18.1508,18.1275,18.1508,30733.3401
2012-02-01 10:25:00,31.23,31.25,31.17,31.18,32559.08307130541,18.145,18.1566,18.1101,18.1159,32559.0831
2012-02-01 10:30:00,31.17,31.2,31.15,31.19,30226.189268688508,18.1101,18.1275,18.0985,18.1217,30226.1893
2012-02-01 10:35:00,31.19,31.22,31.14,31.16,65625.31696926666,18.1217,18.1391,18.0927,18.1043,65625.317
2012-02-01 10:40:00,31.16,31.17,31.13,31.16,32964.803732630084,18.1043,18.1101,18.0869,18.1043,32964.8037
2012-02-01 10:45:00,31.16,31.17,31.1,31.16,47976.46820164317,18.1043,18.1101,18.0694,18.1043,47976.4682
2012-02-01 10:50:00,31.16,31.17,31.11,31.11,29313.31778070798,18.1043,18.1101,18.0752,18.0752,29313.3178
2012-02-01 10:55:00,31.12,31.12,31.06,31.1,44832.13307637692,18.081,18.081,18.0462,18.0694,44832.1331
2012-02-01 11:00:00,31.1,31.12,31.08,31.08,42803.52976975353,18.0694,18.081,18.0578,18.0578,42803.5298
2012-02-01 11:05:00,31.08,31.12,31.08,31.12,35094.83720458464,18.0578,18.081,18.0578,18.081,35094.8372
2012-02-01 11:10:00,31.12,31.18,31.12,31.13,33269.094228623595,18.081,18.1159,18.081,18.0869,33269.0942
2012-02-01 11:15:00,31.12,31.13,31.1,31.11,31240.490922000205,18.081,18.0869,18.0694,18.0752,31240.4909
2012-02-01 11:20:00,31.12,31.15,31.11,31.15,16938.837610305305,18.081,18.0985,18.0752,18.0985,16938.8376
2012-02-01 11:25:00,31.14,31.23,31.14,31.23,42499.23927376002,18.0927,18.145,18.0927,18.145,42499.2393
2012-02-01 11:30:00,31.23,31.3,31.22,31.3,45136.423572370426,18.145,18.1856,18.1391,18.1856,45136.4236
2012-02-01 11:35:00,31.3,31.34,31.26,31.3,44730.702911045744,18.1856,18.2089,18.1624,18.1856,44730.7029
2012-02-01 11:40:00,31.29,31.31,31.29,31.3,34283.395881935285,18.1798,18.1914,18.1798,18.1856,34283.3959
2012-02-01 11:45:00,31.29,31.34,31.28,31.29,60858.0991987017,18.1798,18.2089,18.174,18.1798,60858.0992
2012-02-01 11:50:00,31.29,31.31,31.28,31.29,60756.66903337053,18.1798,18.1914,18.174,18.1798,60756.669
2012-02-01 11:55:00,31.28,31.29,31.2,31.2,36616.28968455218,18.174,18.1798,18.1275,18.1275,36616.2897
2012-02-01 12:00:00,31.2,31.25,31.2,31.22,66943.90911857186,18.1275,18.1566,18.1275,18.1391,66943.9091
2012-02-01 12:05:00,31.21,31.24,31.2,31.21,39963.48514048078,18.1333,18.1508,18.1275,18.1333,39963.4851
2012-02-01 12:10:00,31.21,31.24,31.18,31.24,20286.033066233897,18.1333,18.1508,18.1159,18.1508,20286.0331
2012-02-01 12:15:00,31.23,31.27,31.21,31.27,54772.28927883152,18.145,18.1682,18.1333,18.1682,54772.2893
2012-02-01 12:20:00,31.27,31.33,31.26,31.32,36819.15001521452,18.1682,18.2031,18.1624,18.1973,36819.15
2012-02-01 12:25:00,31.33,31.33,31.22,31.28,68871.08225986408,18.2031,18.2031,18.1391,18.174,68871.0823
2012-02-01 12:30:00,31.28,31.34,31.28,31.29,53149.40663353281,18.174,18.2089,18.174,18.1798,53149.4066
2012-02-01 12:35:00,31.29,31.35,31.29,31.35,39760.62480981844,18.1798,18.2147,18.1798,18.2147,39760.6248
2012-02-01 12:40:00,31.34,31.35,31.26,31.26,36210.56902322751,18.2089,18.2147,18.1624,18.1624,36210.569
2012-02-01 12:45:00,31.26,31.28,31.2,31.2,38137.742164519725,18.1624,18.174,18.1275,18.1275,38137.7422
2012-02-01 12:50:00,31.2,31.21,31.19,31.21,13287.351658383202,18.1275,18.1333,18.1217,18.1333,13287.3517
2012-02-01 12:55:00,31.2,31.26,31.2,31.21,47266.45704432498,18.1275,18.1624,18.1275,18.1333,47266.457
2012-02-01 13:00:00,31.22,31.3,31.22,31.28,24038.94918348717,18.1391,18.1856,18.1391,18.174,24038.9492
2012-02-01 13:05:00,31.29,31.29,31.26,31.28,29414.74794603915,18.1798,18.1798,18.1624,18.174,29414.7479
2012-02-01 13:10:00,31.28,31.29,31.22,31.23,31950.50207931839,18.174,18.1798,18.1391,18.145,31950.5021
2012-02-01 13:15:00,31.23,31.24,31.22,31.23,27994.72563140278,18.145,18.1508,18.1391,18.145,27994.7256
2012-02-01 13:20:00,31.23,31.29,31.23,31.29,36210.56902322751,18.145,18.1798,18.145,18.1798,36210.569
2012-02-01 13:25:00,31.29,31.29,31.22,31.23,29211.88761537681,18.1798,18.1798,18.1391,18.145,29211.8876
2012-02-01 13:30:00,31.23,31.23,31.14,31.17,62886.70250532508,18.145,18.145,18.0927,18.1101,62886.7025
2012-02-01 13:35:00,31.17,31.24,31.17,31.23,29009.02728471448,18.1101,18.1508,18.1101,18.145,29009.0273
2012-02-01 13:40:00,31.23,31.24,31.15,31.15,17851.70909828583,18.145,18.1508,18.0985,18.0985,17851.7091
2012-02-01 13:45:00,31.15,31.21,31.15,31.19,25256.111167461204,18.0985,18.1333,18.0985,18.1217,25256.1112
2012-02-01 13:50:00,31.18,31.23,31.18,31.2,64205.294654630285,18.1159,18.145,18.1159,18.1275,64205.2947
2012-02-01 13:55:00,31.21,31.22,31.19,31.22,33269.094228623595,18.1333,18.1391,18.1217,18.1391,33269.0942
2012-02-01 14:00:00,31.21,31.23,31.19,31.2,37022.010345876864,18.1333,18.145,18.1217,18.1275,37022.0103
2012-02-01 14:05:00,31.2,31.23,31.18,31.18,34891.97687392231,18.1275,18.145,18.1159,18.1159,34891.9769
2012-02-01 14:10:00,31.17,31.22,31.17,31.18,31341.92108733137,18.1101,18.1391,18.1101,18.1159,31341.9211
2012-02-01 14:15:00,31.19,31.21,31.18,31.2,35500.55786590932,18.1217,18.1333,18.1159,18.1275,35500.5579
2012-02-01 14:20:00,31.2,31.22,31.19,31.19,11258.748351759814,18.1275,18.1391,18.1217,18.1217,11258.7484
2012-02-01 14:25:00,31.19,31.21,31.16,31.18,28704.73678872097,18.1217,18.1333,18.1043,18.1159,28704.7368
2012-02-01 14:30:00,31.18,31.19,31.13,31.13,16127.396287655947,18.1159,18.1217,18.0869,18.0869,16127.3963
2012-02-01 14:35:00,31.13,31.21,31.13,31.21,57206.61324677959,18.0869,18.1333,18.0869,18.1333,57206.6132
2012-02-01 14:40:00,31.22,31.23,31.15,31.2,38340.60249518207,18.1391,18.145,18.0985,18.1275,38340.6025
2012-02-01 14:45:00,31.19,31.2,31.12,31.13,45136.423572370426,18.1217,18.1275,18.081,18.0869,45136.4236
2012-02-01 14:50:00,31.13,31.17,31.12,31.17,23126.077695506643,18.0869,18.1101,18.081,18.1101,23126.0777
2012-02-01 14:55:00,31.17,31.18,31.05,31.06,63596.71366264327,18.1101,18.1159,18.0404,18.0462,63596.7137
2012-02-01 15:00:00,31.06,31.07,31.05,31.06,34993.40703925347,18.0462,18.052,18.0404,18.0462,34993.407
2012-02-01 15:05:00,31.05,31.08,31.05,31.08,20894.614058220915,18.0404,18.0578,18.0404,18.0578,20894.6141
2012-02-01 15:10:00,31.08,31.12,31.08,31.1,47367.88720965615,18.0578,18.081,18.0578,18.0694,47367.8872
2012-02-01 15:15:00,31.11,31.11,31.07,31.08,33370.524393954765,18.0752,18.0752,18.052,18.0578,33370.5244
2012-02-01 15:20:00,31.08,31.09,30.95,31.0,127396.28765594888,18.0578,18.0636,17.9823,18.0113,127396.2877
2012-02-01 15:25:00,30.99,31.05,30.99,31.0,92098.59012070188,18.0055,18.0404,18.0055,18.0113,92098.5901
2012-02-01 15:30:00,31.0,31.01,30.94,30.94,97981.53970990972,18.0113,18.0171,17.9765,17.9765,97981.5397
2012-02-01 15:35:00,30.94,31.04,30.93,31.03,64611.015315954966,17.9765,18.0346,17.9707,18.0288,64611.0153
2012-02-01 15:40:00,31.03,31.07,31.01,31.02,87838.52317679278,18.0288,18.052,18.0171,18.0229,87838.5232
2012-02-01 15:45:00,31.02,31.1,31.02,31.08,130540.62278121512,18.0229,18.0694,18.0229,18.0578,130540.6228
2012-02-01 15:50:00,31.07,31.08,30.92,30.92,171619.83974033876,18.052,18.0578,17.9648,17.9648,171619.8397
2012-02-01 15:55:00,30.93,30.99,30.87,30.91,333806.6741048788,17.9707,18.0055,17.9358,17.959,333806.6741
2012-02-02 09:30:00,31.51,31.72,31.15,31.27,179835.6831321635,18.3076,18.4297,18.0985,18.1682,179835.6831
2012-02-02 09:35:00,31.29,31.55,31.29,31.47,59133.78638807181,18.1798,18.3309,18.1798,18.2844,59133.7864
2012-02-02 09:40:00,31.47,31.75,31.47,31.75,176691.34800689726,18.2844,18.4471,18.2844,18.4471,176691.348
2012-02-02 09:45:00,31.75,31.75,31.6,31.62,125266.25418399432,18.4471,18.4471,18.3599,18.3716,125266.2542
2012-02-02 09:50:00,31.63,31.64,31.36,31.58,138046.45501572167,18.3774,18.3832,18.2205,18.3483,138046.455
2012-02-02 09:55:00,31.59,31.73,31.59,31.71,48280.75869763668,18.3541,18.4355,18.3541,18.4238,48280.7587
2012-02-02 10:00:00,31.71,31.74,31.6,31.65,91794.2996247084,18.4238,18.4413,18.3599,18.389,91794.2996
2012-02-02 10:05:00,31.65,31.66,31.54,31.65,95242.92524596814,18.389,18.3948,18.3251,18.389,95242.9252
2012-02-02 10:10:00,31.65,31.74,31.63,31.72,55786.59093214322,18.389,18.4413,18.3774,18.4297,55786.5909
2012-02-02 10:15:00,31.72,31.8,31.7,31.74,110660.31037630592,18.4297,18.4761,18.418,18.4413,110660.3104
2012-02-02 10:20:00,31.73,31.73,31.56,31.58,85607.05953950706,18.4355,18.4355,18.3367,18.3483,85607.0595
2012-02-02 10:25:00,31.59,31.61,31.45,31.49,58829.4958920783,18.3541,18.3657,18.2728,18.296,58829.4959
2012-02-02 10:30:00,31.49,31.61,31.49,31.58,40977.78679379248,18.296,18.3657,18.296,18.3483,40977.7868
2012-02-02 10:35:00,31.59,31.61,31.55,31.57,43209.2504310782,18.3541,18.3657,18.3309,18.3425,43209.2504
2012-02-02 10:40:00,31.57,31.58,31.54,31.54,52743.685972208135,18.3425,18.3483,18.3251,18.3251,52743.686
2012-02-02 10:45:00,31.54,31.56,31.54,31.56,48990.76985495487,18.3251,18.3367,18.3251,18.3367,48990.7699
2012-02-02 10:50:00,31.56,31.58,31.53,31.56,105588.80210974744,18.3367,18.3483,18.3193,18.3367,105588.8021
2012-02-02 10:55:00,31.57,31.57,31.52,31.54,23126.077695506643,18.3425,18.3425,18.3135,18.3251,23126.0777
2012-02-02 11:00:00,31.55,31.56,31.54,31.54,44832.13307637692,18.3309,18.3367,18.3251,18.3251,44832.1331
2012-02-02 11:05:00,31.55,31.55,31.53,31.54,17141.697940967642,18.3309,18.3309,18.3193,18.3251,17141.6979
2012-02-02 11:10:00,31.53,31.54,31.41,31.42,113906.07566690334,18.3193,18.3251,18.2495,18.2554,113906.0757
2012-02-02 11:15:00,31.42,31.42,31.38,31.38,84187.03722487067,18.2554,18.2554,18.2321,18.2321,84187.0372
2012-02-02 11:20:00,31.39,31.48,31.38,31.48,48787.909524292525,18.2379,18.2902,18.2321,18.2902,48787.9095
2012-02-02 11:25:00,31.48,31.52,31.48,31.52,15721.67562633127,18.2902,18.3135,18.2902,18.3135,15721.6756
2012-02-02 11:30:00,31.52,31.55,31.51,31.51,30124.759103357337,18.3135,18.3309,18.3076,18.3076,30124.7591
2012-02-02 11:35:00,31.5,31.5,31.44,31.47,30226.189268688508,18.3018,18.3018,18.267,18.2844,30226.1893
2012-02-02 11:40:00,31.48,31.51,31.48,31.5,21401.764884876764,18.2902,18.3076,18.2902,18.3018,21401.7649
2012-02-02 11:45:00,31.49,31.51,31.45,31.45,40673.49629779896,18.296,18.3076,18.2728,18.2728,40673.4963
2012-02-02 11:50:00,31.46,31.51,31.45,31.48,21300.3347195456,18.2786,18.3076,18.2728,18.2902,21300.3347
2012-02-02 11:55:00,31.48,31.51,31.48,31.51,10751.597525103964,18.2902,18.3076,18.2902,18.3076,10751.5975
2012-02-02 12:00:00,31.51,31.51,31.45,31.45,23227.507860837813,18.3076,18.3076,18.2728,18.2728,23227.5079
2012-02-02 12:05:00,31.45,31.47,31.44,31.44,18054.56942894817,18.2728,18.2844,18.267,18.267,18054.5694
2012-02-02 12:10:00,31.44,31.46,31.41,31.41,42904.95993508469,18.267,18.2786,18.2495,18.2495,42904.9599
2012-02-02 12:15:00,31.42,31.43,31.34,31.35,43209.2504310782,18.2554,18.2612,18.2089,18.2147,43209.2504
2012-02-02 12:20:00,31.35,31.41,31.34,31.41,86621.36119281875,18.2147,18.2495,18.2089,18.2495,86621.3612
2012-02-02 12:25:00,31.41,31.41,31.36,31.36,19880.31240490922,18.2495,18.2495,18.2205,18.2205,19880.3124
2012-02-02 12:30:00,31.36,31.42,31.36,31.41,32356.22274064307,18.2205,18.2554,18.2205,18.2495,32356.2227
2012-02-02 12:35:00,31.42,31.42,31.37,31.37,35196.26736991581,18.2554,18.2554,18.2263,18.2263,35196.2674
2012-02-02 12:40:00,31.38,31.39,31.37,31.39,11157.318186428643,18.2321,18.2379,18.2263,18.2379,11157.3182
2012-02-02 12:45:00,31.39,31.45,31.39,31.43,14910.234303681917,18.2379,18.2728,18.2379,18.2612,14910.2343
2012-02-02 12:50:00,31.44,31.44,31.41,31.41,12475.910335733848,18.267,18.267,18.2495,18.2495,12475.9103
2012-02-02 12:55:00,31.41,31.44,31.41,31.44,7100.1115731818645,18.2495,18.267,18.2495,18.267,7100.1116
2012-02-02 13:00:00,31.44,31.48,31.43,31.45,19373.161578253374,18.267,18.2902,18.2612,18.2728,19373.1616
2012-02-02 13:05:00,31.45,31.45,31.4,31.43,33776.24505527944,18.2728,18.2728,18.2437,18.2612,33776.2451
2012-02-02 13:10:00,31.42,31.46,31.42,31.45,18358.85992494168,18.2554,18.2786,18.2554,18.2728,18358.8599
2012-02-02 13:15:00,31.42,31.42,31.38,31.38,11968.759509078,18.2554,18.2554,18.2321,18.2321,11968.7595
2012-02-02 13:20:00,31.39,31.39,31.27,31.29,61872.40085201339,18.2379,18.2379,18.1682,18.1798,61872.4009
2012-02-02 13:25:00,31.28,31.29,31.19,31.21,68972.51242519525,18.174,18.1798,18.1217,18.1333,68972.5124
2012-02-02 13:30:00,31.21,31.25,31.21,31.23,37833.45166852622,18.1333,18.1566,18.1333,18.145,37833.4517
2012-02-02 13:35:00,31.23,31.24,31.21,31.24,42093.518612435335,18.145,18.1508,18.1333,18.1508,42093.5186
2012-02-02 13:40:00,31.24,31.25,31.24,31.24,9737.29587179227,18.1508,18.1566,18.1508,18.1508,9737.2959
2012-02-02 13:45:00,31.25,31.27,31.24,31.26,16330.256618318288,18.1566,18.1682,18.1508,18.1624,16330.2566
2012-02-02 13:50:00,31.27,31.27,31.26,31.27,16735.977279642964,18.1682,18.1682,18.1624,18.1682,16735.9773
2012-02-02 13:55:00,31.27,31.31,31.27,31.3,12070.18967440917,18.1682,18.1914,18.1682,18.1856,12070.1897
2012-02-02 14:00:00,31.3,31.3,31.28,31.29,11867.329343746833,18.1856,18.1856,18.174,18.1798,11867.3293
2012-02-02 14:05:00,31.29,31.31,31.28,31.31,12070.18967440917,18.1798,18.1914,18.174,18.1914,12070.1897
2012-02-02 14:10:00,31.31,31.32,31.3,31.3,25256.111167461204,18.1914,18.1973,18.1856,18.1856,25256.1112
2012-02-02 14:15:00,31.3,31.31,31.25,31.27,38340.60249518207,18.1856,18.1914,18.1566,18.1682,38340.6025
2012-02-02 14:20:00,31.28,31.32,31.27,31.32,21908.91571153261,18.174,18.1973,18.1682,18.1973,21908.9157
2012-02-02 14:25:00,31.32,31.33,31.24,31.25,25154.68100213004,18.1973,18.2031,18.1508,18.1566,25154.681
2012-02-02 14:30:00,31.24,31.26,31.24,31.25,23531.79835683132,18.1508,18.1624,18.1508,18.1566,23531.7984
2012-02-02 14:35:00,31.25,31.25,31.21,31.22,50410.79216959124,18.1566,18.1566,18.1333,18.1391,50410.7922
2012-02-02 14:40:00,31.22,31.24,31.2,31.23,37934.88183385739,18.1391,18.1508,18.1275,18.145,37934.8818
2012-02-02 14:45:00,31.24,31.27,31.23,31.26,37934.88183385739,18.1508,18.1682,18.145,18.1624,37934.8818
2012-02-02 14:50:00,31.26,31.27,31.21,31.23,28197.58596206512,18.1624,18.1682,18.1333,18.145,28197.586
2012-02-02 14:55:00,31.23,31.25,31.22,31.23,21097.474388883253,18.145,18.1566,18.1391,18.145,21097.4744
2012-02-02 15:00:00,31.22,31.23,31.2,31.21,53960.847956182166,18.1391,18.145,18.1275,18.1333,53960.848
2012-02-02 15:05:00,31.22,31.24,31.21,31.23,26371.842986104068,18.1391,18.1508,18.1333,18.145,26371.843
2012-02-02 15:10:00,31.22,31.23,31.19,31.2,103154.47814179937,18.1391,18.145,18.1217,18.1275,103154.4781
2012-02-02 15:15:00,31.2,31.22,31.19,31.19,80839.84176894209,18.1275,18.1391,18.1217,18.1217,80839.8418
2012-02-02 15:20:00,31.19,31.21,31.15,31.21,57713.76407343544,18.1217,18.1333,18.0985,18.1333,57713.7641
2012-02-02 15:25:00,31.21,31.25,31.21,31.22,25458.97149812354,18.1333,18.1566,18.1333,18.1391,25458.9715
2012-02-02 15:30:00,31.23,31.28,31.22,31.24,42194.948777766505,18.145,18.174,18.1391,18.1508,42194.9488
2012-02-02 15:35:00,31.24,31.31,31.24,31.3,46150.72522568212,18.1508,18.1914,18.1508,18.1856,46150.7252
2012-02-02 15:40:00,31.29,31.3,31.22,31.23,86824.22152348109,18.1798,18.1856,18.1391,18.145,86824.2215
2012-02-02 15:45:00,31.22,31.23,31.15,31.19,104270.20996044224,18.1391,18.145,18.0985,18.1217,104270.21
2012-02-02 15:50:00,31.19,31.21,31.12,31.19,139770.76782635157,18.1217,18.1333,18.081,18.1217,139770.7678
2012-02-02 15:55:00,31.19,31.19,31.12,31.15,269601.3794502485,18.1217,18.1217,18.081,18.0985,269601.3795
2012-02-03 09:30:00,31.41,31.71,31.3,31.61,237955.1678669236,18.2495,18.4238,18.1856,18.3657,237955.1679
2012-02-03 09:35:00,31.61,31.71,31.52,31.56,79825.54011563039,18.3657,18.4238,18.3135,18.3367,79825.5401
2012-02-03 09:40:00,31.56,31.56,31.35,31.35,75362.61284105893,18.3367,18.3367,18.2147,18.2147,75362.6128
2012-02-03 09:45:00,31.35,31.68,31.32,31.68,126280.55583730602,18.2147,18.4064,18.1973,18.4064,126280.5558
2012-02-03 09:50:00,31.68,31.69,31.56,31.57,95547.21574196166,18.4064,18.4122,18.3367,18.3425,95547.2157
2012-02-03 09:55:00,31.57,31.57,31.33,31.38,98082.9698752409,18.3425,18.3425,18.2031,18.2321,98082.9699
2012-02-03 10:00:00,31.39,31.55,31.39,31.55,87229.94218480577,18.2379,18.3309,18.2379,18.3309,87229.9422
2012-02-03 10:05:00,31.55,31.69,31.55,31.66,135612.1310477736,18.3309,18.4122,18.3309,18.3948,135612.131
2012-02-03 10:10:00,31.66,31.66,31.58,31.58,124759.10335733848,18.3948,18.3948,18.3483,18.3483,124759.1034
2012-02-03 10:15:00,31.58,31.59,31.42,31.45,95040.06491530582,18.3483,18.3541,18.2554,18.2728,95040.0649
2012-02-03 10:20:00,31.46,31.5,31.44,31.5,44020.69175372756,18.2786,18.3018,18.267,18.3018,44020.6918
2012-02-03 10:25:00,31.49,31.53,31.38,31.4,75159.75251039659,18.296,18.3193,18.2321,18.2437,75159.7525
2012-02-03 10:30:00,31.39,31.42,31.35,31.35,41079.216959123645,18.2379,18.2554,18.2147,18.2147,41079.217
2012-02-03 10:35:00,31.36,31.36,31.3,31.32,74855.46201440308,18.2205,18.2205,18.1856,18.1973,74855.462
2012-02-03 10:40:00,31.32,31.39,31.28,31.32,81346.99259559793,18.1973,18.2379,18.174,18.1973,81346.9926
2012-02-03 10:45:00,31.33,31.33,31.27,31.3,60249.518206714674,18.2031,18.2031,18.1682,18.1856,60249.5182
2012-02-03 10:50:00,31.3,31.3,31.25,31.26,41992.08844710417,18.1856,18.1856,18.1566,18.1624,41992.0884
2012-02-03 10:55:00,31.26,31.3,31.25,31.28,54265.13845217568,18.1624,18.1856,18.1566,18.174,54265.1385
2012-02-03 11:00:00,31.29,31.36,31.29,31.33,37833.45166852622,18.1798,18.2205,18.1798,18.2031,37833.4517
2012-02-03 11:05:00,31.32,31.37,31.3,31.33,58829.4958920783,18.1973,18.2263,18.1856,18.2031,58829.4959
2012-02-03 11:10:00,31.31,31.33,31.26,31.26,61263.81986002637,18.1914,18.2031,18.1624,18.1624,61263.8199
2012-02-03 11:15:00,31.27,31.28,31.25,31.26,78608.37813165635,18.1682,18.174,18.1566,18.1624,78608.3781
2012-02-03 11:20:00,31.26,31.39,31.26,31.35,130946.34344253982,18.1624,18.2379,18.1624,18.2147,130946.3434
2012-02-03 11:25:00,31.34,31.38,31.32,31.33,50917.94299624708,18.2089,18.2321,18.1973,18.2031,50917.943
2012-02-03 11:30:00,31.32,31.4,31.32,31.4,87534.23268079926,18.1973,18.2437,18.1973,18.2437,87534.2327
2012-02-03 11:35:00,31.4,31.4,31.39,31.4,63393.85333198093,18.2437,18.2437,18.2379,18.2437,63393.8533
2012-02-03 11:40:00,31.4,31.4,31.39,31.4,81245.56243026676,18.2437,18.2437,18.2379,18.2437,81245.5624
2012-02-03 11:45:00,31.39,31.4,31.32,31.32,90881.42813672786,18.2379,18.2437,18.1973,18.1973,90881.4281
2012-02-03 11:50:00,31.31,31.35,31.28,31.35,34384.826047266455,18.1914,18.2147,18.174,18.2147,34384.826
2012-02-03 11:55:00,31.34,31.37,31.34,31.37,30936.200426006693,18.2089,18.2263,18.2089,18.2263,30936.2004
2012-02-03 12:00:00,31.37,31.48,31.36,31.48,65523.88680393549,18.2263,18.2902,18.2205,18.2902,65523.8868
2012-02-03 12:05:00,31.49,31.49,31.44,31.45,29211.88761537681,18.296,18.296,18.267,18.2728,29211.8876
2012-02-03 12:10:00,31.44,31.46,31.44,31.45,37224.870676539205,18.267,18.2786,18.267,18.2728,37224.8707
2012-02-03 12:15:00,31.44,31.44,31.41,31.42,34689.11654325997,18.267,18.267,18.2495,18.2554,34689.1165
2012-02-03 12:20:00,31.42,31.43,31.39,31.43,37427.73100720154,18.2554,18.2612,18.2379,18.2612,37427.731
2012-02-03 12:25:00,31.43,31.44,31.39,31.41,44629.272745714574,18.2612,18.267,18.2379,18.2495,44629.2727
2012-02-03 12:30:00,31.41,31.43,31.41,31.42,19474.59174358454,18.2495,18.2612,18.2495,18.2554,19474.5917
2012-02-03 12:35:00,31.42,31.42,31.39,31.39,11461.608682422151,18.2554,18.2554,18.2379,18.2379,11461.6087
2012-02-03 12:40:00,31.4,31.44,31.36,31.4,84085.60705953951,18.2437,18.267,18.2205,18.2437,84085.6071
2012-02-03 12:45:00,31.4,31.45,31.4,31.41,49700.78101227305,18.2437,18.2728,18.2437,18.2495,49700.781
2012-02-03 12:50:00,31.41,31.44,31.41,31.43,57916.624404097776,18.2495,18.267,18.2495,18.2612,57916.6244
2012-02-03 12:55:00,31.43,31.44,31.41,31.44,22213.20620752612,18.2612,18.267,18.2495,18.267,22213.2062
2012-02-03 13:00:00,31.43,31.46,31.43,31.46,21198.904554214423,18.2612,18.2786,18.2612,18.2786,21198.9046
2012-02-03 13:05:00,31.45,31.47,31.42,31.43,32457.652905974235,18.2728,18.2844,18.2554,18.2612,32457.6529
2012-02-03 13:10:00,31.42,31.42,31.36,31.36,26473.27315143524,18.2554,18.2554,18.2205,18.2205,26473.2732
2012-02-03 13:15:00,31.37,31.37,31.32,31.33,24343.23967948068,18.2263,18.2263,18.1973,18.2031,24343.2397
2012-02-03 13:20:00,31.34,31.37,31.34,31.36,15620.245461000102,18.2089,18.2263,18.2089,18.2205,15620.2455
2012-02-03 13:25:00,31.37,31.4,31.36,31.37,18155.99959427934,18.2263,18.2437,18.2205,18.2263,18155.9996
2012-02-03 13:30:00,31.37,31.37,31.35,31.36,17851.70909828583,18.2263,18.2263,18.2147,18.2205,17851.7091
2012-02-03 13:35:00,31.36,31.36,31.32,31.32,30733.34009534436,18.2205,18.2205,18.1973,18.1973,30733.3401
2012-02-03 13:40:00,31.33,31.37,31.3,31.37,54670.85911350035,18.2031,18.2263,18.1856,18.2263,54670.8591
2012-02-03 13:45:00,31.36,31.39,31.36,31.37,19880.31240490922,18.2205,18.2379,18.2205,18.2263,19880.3124
2012-02-03 13:50:00,31.36,31.37,31.36,31.36,4665.787605233797,18.2205,18.2263,18.2205,18.2205,4665.7876
2012-02-03 13:55:00,31.37,31.37,31.35,31.35,34891.97687392231,18.2263,18.2263,18.2147,18.2147,34891.9769
2012-02-03 14:00:00,31.36,31.42,31.35,31.36,44223.5520843899,18.2205,18.2554,18.2147,18.2205,44223.5521
2012-02-03 14:05:00,31.36,31.37,31.35,31.36,24951.820671467696,18.2205,18.2263,18.2147,18.2205,24951.8207
2012-02-03 14:10:00,31.36,31.37,31.35,31.36,12374.480170402678,18.2205,18.2263,18.2147,18.2205,12374.4802
2012-02-03 14:15:00,31.36,31.43,31.35,31.41,54569.42894816919,18.2205,18.2612,18.2147,18.2495,54569.4289
2012-02-03 14:20:00,31.41,31.42,31.4,31.4,12881.630997058524,18.2495,18.2554,18.2437,18.2437,12881.631
2012-02-03 14:25:00,31.41,31.41,31.39,31.4,56192.3115934679,18.2495,18.2495,18.2379,18.2437,56192.3116
2012-02-03 14:30:00,31.4,31.41,31.39,31.4,40977.78679379248,18.2437,18.2495,18.2379,18.2437,40977.7868
2012-02-03 14:35:00,31.4,31.42,31.34,31.35,156405.31494066335,18.2437,18.2554,18.2089,18.2147,156405.3149
2012-02-03 14:40:00,31.35,31.39,31.34,31.39,45643.57439902627,18.2147,18.2379,18.2089,18.2379,45643.5744
2012-02-03 14:45:00,31.39,31.43,31.36,31.42,82361.29424890963,18.2379,18.2612,18.2205,18.2554,82361.2942
2012-02-03 14:50:00,31.42,31.42,31.39,31.4,36920.580180545694,18.2554,18.2554,18.2379,18.2437,36920.5802
2012-02-03 14:55:00,31.41,31.41,31.37,31.39,29820.46860736383,18.2495,18.2495,18.2263,18.2379,29820.4686
2012-02-03 15:00:00,31.38,31.41,31.36,31.4,89461.40582209149,18.2321,18.2495,18.2205,18.2437,89461.4058
2012-02-03 15:05:00,31.4,31.41,31.38,31.38,20488.89339689624,18.2437,18.2495,18.2321,18.2321,20488.8934
2012-02-03 15:10:00,31.38,31.4,31.38,31.39,31544.781417993712,18.2321,18.2437,18.2321,18.2379,31544.7814
2012-02-03 15:15:00,31.39,31.4,31.38,31.38,32863.37356729891,18.2379,18.2437,18.2321,18.2321,32863.3736
2012-02-03 15:20:00,31.38,31.38,31.31,31.31,39963.48514048078,18.2321,18.2321,18.1914,18.1914,39963.4851
2012-02-03 15:25:00,31.31,31.36,31.28,31.36,46353.58555634446,18.1914,18.2205,18.174,18.2205,46353.5856
2012-02-03 15:30:00,31.36,31.38,31.35,31.36,61872.40085201339,18.2205,18.2321,18.2147,18.2205,61872.4009
2012-02-03 15:35:00,31.36,31.37,31.32,31.33,56293.74175879906,18.2205,18.2263,18.1973,18.2031,56293.7418
2012-02-03 15:40:00,31.33,31.33,31.26,31.29,82462.7244142408,18.2031,18.2031,18.1624,18.1798,82462.7244
2012-02-03 15:45:00,31.29,31.32,31.27,31.32,93822.90293133176,18.1798,18.1973,18.1682,18.1973,93822.9029
2012-02-03 15:50:00,31.32,31.38,31.3,31.37,136322.1422050918,18.1973,18.2321,18.1856,18.2263,136322.1422
2012-02-03 15:55:00,31.36,31.41,31.36,31.38,345065.4224566386,18.2205,18.2495,18.2205,18.2321,345065.4225
2012-02-06 09:30:00,31.22,31.34,31.12,31.26,57815.194238766606,18.1391,18.2089,18.081,18.1624,57815.1942
2012-02-06 09:35:00,31.24,31.24,31.1,31.22,37833.45166852622,18.1508,18.1508,18.0694,18.1391,37833.4517
2012-02-06 09:40:00,31.21,31.21,31.05,31.09,90982.85830205904,18.1333,18.1333,18.0404,18.0636,90982.8583
2012-02-06 09:45:00,31.09,31.1,31.02,31.06,68668.22192920174,18.0636,18.0694,18.0229,18.0462,68668.2219
2012-02-06 09:50:00,31.05,31.1,31.05,31.08,40369.20580180546,18.0404,18.0694,18.0404,18.0578,40369.2058
2012-02-06 09:55:00,31.08,31.09,30.97,30.98,72522.56821178619,18.0578,18.0636,17.9939,17.9997,72522.5682
2012-02-06 10:00:00,30.98,31.02,30.97,30.97,75565.47317172127,17.9997,18.0229,17.9939,17.9939,75565.4732
2012-02-06 10:05:00,30.97,31.0,30.96,30.97,39963.48514048078,17.9939,18.0113,17.9881,17.9939,39963.4851
2012-02-06 10:10:00,30.97,30.97,30.92,30.96,52642.255806876965,17.9939,17.9939,17.9648,17.9881,52642.2558
2012-02-06 10:15:00,30.96,31.0,30.95,30.95,41789.22811644183,17.9881,18.0113,17.9823,17.9823,41789.2281
2012-02-06 10:20:00,30.95,30.95,30.91,30.91,44629.272745714574,17.9823,17.9823,17.959,17.959,44629.2727
2012-02-06 10:25:00,30.91,30.92,30.88,30.9,53352.26696419515,17.959,17.9648,17.9416,17.9532,53352.267
2012-02-06 10:30:00,30.9,30.9,30.86,30.86,48787.909524292525,17.9532,17.9532,17.93,17.93,48787.9095
2012-02-06 10:35:00,30.85,30.87,30.83,30.86,43412.11076174054,17.9242,17.9358,17.9126,17.93,43412.1108
2012-02-06 10:40:00,30.86,30.86,30.81,30.84,64509.5851506238,17.93,17.93,17.9009,17.9184,64509.5852
2012-02-06 10:45:00,30.83,30.85,30.81,30.82,29617.60827670149,17.9126,17.9242,17.9009,17.9067,29617.6083
2012-02-06 10:50:00,30.82,30.87,30.81,30.84,31037.630591337864,17.9067,17.9358,17.9009,17.9184,31037.6306
2012-02-06 10:55:00,30.85,30.88,30.84,30.86,27589.004970078106,17.9242,17.9416,17.9184,17.93,27589.005
2012-02-06 11:00:00,30.87,30.89,30.83,30.86,51932.24464955878,17.9358,17.9474,17.9126,17.93,51932.2446
2012-02-06 11:05:00,30.87,30.89,30.84,30.89,30733.34009534436,17.9358,17.9474,17.9184,17.9474,30733.3401
2012-02-06 11:10:00,30.89,30.93,30.87,30.89,35804.84836190283,17.9474,17.9707,17.9358,17.9474,35804.8484
2012-02-06 11:15:00,30.89,30.89,30.87,30.88,28400.44629272745,17.9474,17.9474,17.9358,17.9416,28400.4463
2012-02-06 11:20:00,30.89,30.9,30.86,30.88,45034.993407039256,17.9474,17.9532,17.93,17.9416,45034.9934
2012-02-06 11:25:00,30.87,30.92,30.87,30.9,21908.91571153261,17.9358,17.9648,17.9358,17.9532,21908.9157
2012-02-06 11:30:00,30.91,30.91,30.86,30.87,25560.40166345471,17.959,17.959,17.93,17.9358,25560.4017
2012-02-06 11:35:00,30.88,30.88,30.86,30.87,16025.96612232478,17.9416,17.9416,17.93,17.9358,16025.9661
2012-02-06 11:40:00,30.87,30.88,30.86,30.87,26371.842986104068,17.9358,17.9416,17.93,17.9358,26371.843
2012-02-06 11:45:00,30.88,30.88,30.86,30.88,15214.524799675424,17.9416,17.9416,17.93,17.9416,15214.5248
2012-02-06 11:50:00,30.87,30.87,30.83,30.83,129222.03063190992,17.9358,17.9358,17.9126,17.9126,129222.0306
2012-02-06 11:55:00,30.83,30.96,30.82,30.96,48179.32853230551,17.9126,17.9881,17.9067,17.9881,48179.3285
2012-02-06 12:00:00,30.96,30.97,30.93,30.97,41383.50745511715,17.9881,17.9939,17.9707,17.9939,41383.5075
2012-02-06 12:05:00,30.97,30.99,30.95,30.97,33674.81488994827,17.9939,18.0055,17.9823,17.9939,33674.8149
2012-02-06 12:10:00,30.97,31.04,30.96,31.04,52033.67481488995,17.9939,18.0346,17.9881,18.0346,52033.6748
2012-02-06 12:15:00,31.04,31.09,31.03,31.07,38949.18348716908,18.0346,18.0636,18.0288,18.052,38949.1835
2012-02-06 12:20:00,31.07,31.07,31.04,31.05,24444.669844811848,18.052,18.052,18.0346,18.0404,24444.6698
2012-02-06 12:25:00,31.05,31.05,31.03,31.04,18358.85992494168,18.0404,18.0404,18.0288,18.0346,18358.8599
2012-02-06 12:30:00,31.04,31.14,31.04,31.14,48483.61902829901,18.0346,18.0927,18.0346,18.0927,48483.619
2012-02-06 12:35:00,31.13,31.14,31.12,31.13,40774.92646313013,18.0869,18.0927,18.081,18.0869,40774.9265
2012-02-06 12:40:00,31.12,31.13,31.11,31.12,24038.94918348717,18.081,18.0869,18.0752,18.081,24038.9492
2012-02-06 12:45:00,31.12,31.12,31.11,31.11,9940.15620245461,18.081,18.081,18.0752,18.0752,9940.1562
2012-02-06 12:50:00,31.12,31.12,31.09,31.1,22923.217364844302,18.081,18.081,18.0636,18.0694,22923.2174
2012-02-06 12:55:00,31.1,31.13,31.1,31.12,36717.71984988335,18.0694,18.0869,18.0694,18.081,36717.7198
2012-02-06 13:00:00,31.12,31.12,31.1,31.1,23126.077695506643,18.081,18.081,18.0694,18.0694,23126.0777
2012-02-06 13:05:00,31.1,31.1,31.07,31.08,31240.490922000205,18.0694,18.0694,18.052,18.0578,31240.4909
2012-02-06 13:10:00,31.07,31.08,31.04,31.06,26574.703316766405,18.052,18.0578,18.0346,18.0462,26574.7033
2012-02-06 13:15:00,31.06,31.06,31.02,31.02,24343.23967948068,18.0462,18.0462,18.0229,18.0229,24343.2397
2012-02-06 13:20:00,31.02,31.06,31.0,31.04,59945.22771072117,18.0229,18.0462,18.0113,18.0346,59945.2277
2012-02-06 13:25:00,31.04,31.04,30.98,30.99,24748.960340805355,18.0346,18.0346,17.9997,18.0055,24748.9603
2012-02-06 13:30:00,30.98,31.0,30.97,30.99,58322.34506542246,17.9997,18.0113,17.9939,18.0055,58322.3451
2012-02-06 13:35:00,30.97,30.98,30.96,30.97,12881.630997058524,17.9939,17.9997,17.9881,17.9939,12881.631
2012-02-06 13:40:00,30.96,30.97,30.96,30.97,13794.502485039053,17.9881,17.9939,17.9881,17.9939,13794.5025
2012-02-06 13:45:00,30.97,30.97,30.96,30.97,55178.00994015621,17.9939,17.9939,17.9881,17.9939,55178.0099
2012-02-06 13:50:00,30.97,30.97,30.96,30.97,18561.720255604017,17.9939,17.9939,17.9881,17.9939,18561.7203
2012-02-06 13:55:00,30.97,30.97,30.96,30.97,14605.943807688407,17.9939,17.9939,17.9881,17.9939,14605.9438
2012-02-06 14:00:00,30.96,30.97,30.96,30.96,19474.59174358454,17.9881,17.9939,17.9881,17.9881,19474.5917
2012-02-06 14:05:00,30.96,30.97,30.96,30.97,24951.820671467696,17.9881,17.9939,17.9881,17.9939,24951.8207
2012-02-06 14:10:00,30.96,30.98,30.96,30.96,124454.81286134497,17.9881,17.9997,17.9881,17.9881,124454.8129
2012-02-06 14:15:00,30.97,30.97,30.96,30.97,55482.30043614971,17.9939,17.9939,17.9881,17.9939,55482.3004
2012-02-06 14:20:00,30.97,30.97,30.96,30.97,46556.4458870068,17.9939,17.9939,17.9881,17.9939,46556.4459
2012-02-06 14:25:00,30.97,31.0,30.95,30.97,109037.4277310072,17.9939,18.0113,17.9823,17.9939,109037.4277
2012-02-06 14:30:00,30.98,30.98,30.94,30.95,23024.64753017548,17.9997,17.9997,17.9765,17.9823,23024.6475
2012-02-06 14:35:00,30.95,30.96,30.94,30.94,58930.92605740947,17.9823,17.9881,17.9765,17.9765,58930.9261
2012-02-06 14:40:00,30.94,30.95,30.91,30.92,33979.10538594178,17.9765,17.9823,17.959,17.9648,33979.1054
2012-02-06 14:45:00,30.92,30.94,30.91,30.92,27791.86530074044,17.9648,17.9765,17.959,17.9648,27791.8653
2012-02-06 14:50:00,30.92,30.92,30.91,30.91,21807.48554620144,17.9648,17.9648,17.959,17.959,21807.4855
2012-02-06 14:55:00,30.92,30.93,30.91,30.92,40470.63596713663,17.9648,17.9707,17.959,17.9648,40470.636
2012-02-06 15:00:00,30.91,30.95,30.91,30.95,17141.697940967642,17.959,17.9823,17.959,17.9823,17141.6979
2012-02-06 15:05:00,30.95,30.96,30.92,30.92,47063.59671366264,17.9823,17.9881,17.9648,17.9648,47063.5967
2012-02-06 15:10:00,30.92,30.92,30.89,30.9,43209.2504310782,17.9648,17.9648,17.9474,17.9532,43209.2504
2012-02-06 15:15:00,30.9,30.92,30.88,30.91,80941.27193427326,17.9532,17.9648,17.9416,17.959,80941.2719
2012-02-06 15:20:00,30.91,30.96,30.91,30.96,62886.70250532508,17.959,17.9881,17.959,17.9881,62886.7025
2012-02-06 15:25:00,30.96,30.98,30.91,30.92,60756.66903337053,17.9881,17.9997,17.959,17.9648,60756.669
2012-02-06 15:30:00,30.91,30.95,30.91,30.95,46455.01572167563,17.959,17.9823,17.959,17.9823,46455.0157
2012-02-06 15:35:00,30.95,30.98,30.95,30.96,53149.40663353281,17.9823,17.9997,17.9823,17.9881,53149.4066
2012-02-06 15:40:00,30.96,31.01,30.95,31.01,60148.08804138351,17.9881,18.0171,17.9823,18.0171,60148.088
2012-02-06 15:45:00,31.02,31.03,30.97,31.03,81448.4227609291,18.0229,18.0288,17.9939,18.0288,81448.4228
2012-02-06 15:50:00,31.04,31.04,30.97,30.98,80231.26077695507,18.0346,18.0346,17.9939,17.9997,80231.2608
2012-02-06 15:55:00,30.98,31.05,30.98,31.03,224464.9558778781,17.9997,18.0404,17.9997,18.0288,224464.9559
2012-02-07 09:30:00,30.89,30.99,30.86,30.98,70291.10457450045,17.9474,18.0055,17.93,17.9997,70291.1046
2012-02-07 09:35:00,30.97,30.99,30.83,30.86,103154.47814179937,17.9939,18.0055,17.9126,17.93,103154.4781
2012-02-07 09:40:00,30.86,30.87,30.83,30.84,54265.13845217568,17.93,17.9358,17.9126,17.9184,54265.1385
2012-02-07 09:45:00,30.84,30.85,30.75,30.76,152753.82898874124,17.9184,17.9242,17.8661,17.8719,152753.829
2012-02-07 09:50:00,30.75,30.75,30.66,30.67,107820.26574703316,17.8661,17.8661,17.8138,17.8196,107820.2657
2012-02-07 09:55:00,30.67,30.73,30.62,30.73,195557.3587584948,17.8196,17.8545,17.7905,17.8545,195557.3588
2012-02-07 10:00:00,30.72,30.73,30.52,30.52,305507.6579774825,17.8486,17.8545,17.7324,17.7324,305507.658
2012-02-07 10:05:00,30.52,30.54,30.48,30.5,122831.93021604624,17.7324,17.7441,17.7092,17.7208,122831.9302
2012-02-07 10:10:00,30.5,30.57,30.48,30.51,109950.29921898773,17.7208,17.7615,17.7092,17.7266,109950.2992
2012-02-07 10:15:00,30.52,30.52,30.47,30.48,66639.61862257836,17.7324,17.7324,17.7034,17.7092,66639.6186
2012-02-07 10:20:00,30.47,30.48,30.42,30.48,117050.4107921696,17.7034,17.7092,17.6743,17.7092,117050.4108
2012-02-07 10:25:00,30.48,30.59,30.48,30.59,128309.1591439294,17.7092,17.7731,17.7092,17.7731,128309.1591
2012-02-07 10:30:00,30.59,30.62,30.58,30.61,72218.27771579268,17.7731,17.7905,17.7673,17.7847,72218.2777
2012-02-07 10:35:00,30.62,30.62,30.55,30.56,113703.215336241,17.7905,17.7905,17.7499,17.7557,113703.2153
2012-02-07 10:40:00,30.55,30.57,30.51,30.51,84694.18805152652,17.7499,17.7615,17.7266,17.7266,84694.1881
2012-02-07 10:45:00,30.52,30.62,30.51,30.62,60553.808702708186,17.7324,17.7905,17.7266,17.7905,60553.8087
2012-02-07 10:50:00,30.61,30.7,30.61,30.68,37732.02150319505,17.7847,17.837,17.7847,17.8254,37732.0215
2012-02-07 10:55:00,30.68,30.83,30.67,30.83,79622.67978496804,17.8254,17.9126,17.8196,17.9126,79622.6798
2012-02-07 11:00:00,30.83,30.86,30.82,30.86,64408.15498529263,17.9126,17.93,17.9067,17.93,64408.155
2012-02-07 11:05:00,30.86,30.95,30.86,30.94,86824.22152348109,17.93,17.9823,17.93,17.9765,86824.2215
2012-02-07 11:10:00,30.94,30.96,30.91,30.96,74348.31118774724,17.9765,17.9881,17.959,17.9881,74348.3112
2012-02-07 11:15:00,30.95,30.95,30.91,30.94,52946.54630287048,17.9823,17.9823,17.959,17.9765,52946.5463
2012-02-07 11:20:00,30.94,30.97,30.92,30.94,36311.99918855868,17.9765,17.9939,17.9648,17.9765,36311.9992
2012-02-07 11:25:00,30.94,30.95,30.87,30.89,74449.74135307841,17.9765,17.9823,17.9358,17.9474,74449.7414
2012-02-07 11:30:00,30.89,30.91,30.84,30.86,35094.83720458464,17.9474,17.959,17.9184,17.93,35094.8372
2012-02-07 11:35:00,30.86,30.88,30.82,30.86,81346.99259559793,17.93,17.9416,17.9067,17.93,81346.9926
2012-02-07 11:40:00,30.87,30.88,30.85,30.86,44527.8425803834,17.9358,17.9416,17.9242,17.93,44527.8426
2012-02-07 11:45:00,30.86,30.87,30.81,30.84,123947.66203468911,17.93,17.9358,17.9009,17.9184,123947.662
2012-02-07 11:50:00,30.84,30.84,30.79,30.79,45237.85373770159,17.9184,17.9184,17.8893,17.8893,45237.8537
2012-02-07 11:55:00,30.79,30.79,30.76,30.77,38036.31199918856,17.8893,17.8893,17.8719,17.8777,38036.312
2012-02-07 12:00:00,30.78,30.8,30.76,30.77,33269.094228623595,17.8835,17.8951,17.8719,17.8777,33269.0942
2012-02-07 12:05:00,30.78,30.8,30.75,30.77,35601.98803124049,17.8835,17.8951,17.8661,17.8777,35601.988
2012-02-07 12:10:00,30.77,30.77,30.76,30.76,11563.038847753322,17.8777,17.8777,17.8719,17.8719,11563.0388
2012-02-07 12:15:00,30.76,30.77,30.74,30.76,26676.13348209757,17.8719,17.8777,17.8603,17.8719,26676.1335
2012-02-07 12:20:00,30.77,30.77,30.74,30.75,31443.35125266254,17.8777,17.8777,17.8603,17.8661,31443.3513
2012-02-07 12:25:00,30.75,30.77,30.72,30.75,101227.30500050716,17.8661,17.8777,17.8486,17.8661,101227.305
2012-02-07 12:30:00,30.76,30.76,30.74,30.75,11765.89917841566,17.8719,17.8719,17.8603,17.8661,11765.8992
2012-02-07 12:35:00,30.76,30.78,30.75,30.78,49295.06035094837,17.8719,17.8835,17.8661,17.8835,49295.0604
2012-02-07 12:40:00,30.78,30.78,30.75,30.75,13895.93265037022,17.8835,17.8835,17.8661,17.8661,13895.9327
2012-02-07 12:45:00,30.75,30.76,30.74,30.76,13591.642154376712,17.8661,17.8719,17.8603,17.8719,13591.6422
2012-02-07 12:50:00,30.75,30.76,30.74,30.75,10041.58636778578,17.8661,17.8719,17.8603,17.8661,10041.5864
2012-02-07 12:55:00,30.75,30.77,30.74,30.75,33776.24505527944,17.8661,17.8777,17.8603,17.8661,33776.2451
2012-02-07 13:00:00,30.76,30.79,30.75,30.76,36920.580180545694,17.8719,17.8893,17.8661,17.8719,36920.5802
2012-02-07 13:05:00,30.77,30.8,30.77,30.79,27487.57480474693,17.8777,17.8951,17.8777,17.8893,27487.5748
2012-02-07 13:10:00,30.78,30.78,30.74,30.75,20184.60290090273,17.8835,17.8835,17.8603,17.8661,20184.6029
2012-02-07 13:15:00,30.76,30.76,30.7,30.73,47672.17770564966,17.8719,17.8719,17.837,17.8545,47672.1777
2012-02-07 13:20:00,30.72,30.74,30.67,30.73,28907.597119383303,17.8486,17.8603,17.8196,17.8545,28907.5971
2012-02-07 13:25:00,30.74,30.76,30.73,30.74,24444.669844811848,17.8603,17.8719,17.8545,17.8603,24444.6698
2012-02-07 13:30:00,30.74,30.74,30.69,30.71,19576.02190891571,17.8603,17.8603,17.8312,17.8428,19576.0219
2012-02-07 13:35:00,30.71,30.72,30.69,30.69,21401.764884876764,17.8428,17.8486,17.8312,17.8312,21401.7649
2012-02-07 13:40:00,30.69,30.7,30.68,30.69,12780.200831727356,17.8312,17.837,17.8254,17.8312,12780.2008
2012-02-07 13:45:00,30.68,30.69,30.66,30.68,26574.703316766405,17.8254,17.8312,17.8138,17.8254,26574.7033
2012-02-07 13:50:00,30.67,30.7,30.66,30.68,23227.507860837813,17.8196,17.837,17.8138,17.8254,23227.5079
2012-02-07 13:55:00,30.68,30.68,30.66,30.66,27081.854143422253,17.8254,17.8254,17.8138,17.8138,27081.8541
2012-02-07 14:00:00,30.67,30.69,30.64,30.66,27791.86530074044,17.8196,17.8312,17.8022,17.8138,27791.8653
2012-02-07 14:05:00,30.65,30.66,30.65,30.66,21604.6252155391,17.808,17.8138,17.808,17.8138,21604.6252
2012-02-07 14:10:00,30.66,30.66,30.65,30.65,13490.21198904554,17.8138,17.8138,17.808,17.808,13490.212
2012-02-07 14:15:00,30.65,30.68,30.65,30.66,102545.89714981236,17.808,17.8254,17.808,17.8138,102545.8971
2012-02-07 14:20:00,30.67,30.72,30.66,30.71,50005.07150826656,17.8196,17.8486,17.8138,17.8428,50005.0715
2012-02-07 14:25:00,30.7,30.72,30.67,30.68,66132.46779592251,17.837,17.8486,17.8196,17.8254,66132.4678
2012-02-07 14:30:00,30.68,30.75,30.67,30.74,56395.17192413024,17.8254,17.8661,17.8196,17.8603,56395.1719
2012-02-07 14:35:00,30.75,30.75,30.68,30.69,55279.440105487374,17.8661,17.8661,17.8254,17.8312,55279.4401
2012-02-07 14:40:00,30.69,30.71,30.68,30.68,57612.33390810427,17.8312,17.8428,17.8254,17.8254,57612.3339
2012-02-07 14:45:00,30.68,30.7,30.68,30.69,43107.82026574703,17.8254,17.837,17.8254,17.8312,43107.8203
2012-02-07 14:50:00,30.69,30.7,30.65,30.65,89765.696318085,17.8312,17.837,17.808,17.808,89765.6963
2012-02-07 14:55:00,30.65,30.66,30.62,30.63,57916.624404097776,17.808,17.8138,17.7905,17.7964,57916.6244
2012-02-07 15:00:00,30.63,30.67,30.62,30.63,128004.8686479359,17.7964,17.8196,17.7905,17.7964,128004.8686
2012-02-07 15:05:00,30.63,30.64,30.63,30.64,33269.094228623595,17.7964,17.8022,17.7964,17.8022,33269.0942
2012-02-07 15:10:00,30.63,30.7,30.63,30.7,86215.64053149406,17.7964,17.837,17.7964,17.837,86215.6405
2012-02-07 15:15:00,30.7,30.73,30.68,30.68,83578.45623288366,17.837,17.8545,17.8254,17.8254,83578.4562
2012-02-07 15:20:00,30.67,30.69,30.65,30.68,120093.31575210468,17.8196,17.8312,17.808,17.8254,120093.3158
2012-02-07 15:25:00,30.68,30.72,30.66,30.68,91997.15995537072,17.8254,17.8486,17.8138,17.8254,91997.16
2012-02-07 15:30:00,30.68,30.73,30.68,30.71,108023.1260776955,17.8254,17.8545,17.8254,17.8428,108023.1261
2012-02-07 15:35:00,30.71,30.72,30.66,30.67,83071.30540622781,17.8428,17.8486,17.8138,17.8196,83071.3054
2012-02-07 15:40:00,30.67,30.72,30.66,30.72,72218.27771579268,17.8196,17.8486,17.8138,17.8486,72218.2777
2012-02-07 15:45:00,30.72,30.76,30.68,30.68,147479.46039152044,17.8486,17.8719,17.8254,17.8254,147479.4604
2012-02-07 15:50:00,30.68,30.7,30.65,30.65,131453.49426919565,17.8254,17.837,17.808,17.808,131453.4943
2012-02-07 15:55:00,30.66,30.68,30.64,30.66,333705.2439395476,17.8138,17.8254,17.8022,17.8138,333705.2439
2012-02-08 09:30:00,30.71,30.74,30.63,30.64,117456.13145349426,17.8428,17.8603,17.7964,17.8022,117456.1315
2012-02-08 09:35:00,30.64,30.65,30.46,30.46,103255.90830713054,17.8022,17.808,17.6976,17.6976,103255.9083
2012-02-08 09:40:00,30.46,30.65,30.46,30.64,55482.30043614971,17.6976,17.808,17.6976,17.8022,55482.3004
2012-02-08 09:45:00,30.63,30.65,30.59,30.6,54062.27812151334,17.7964,17.808,17.7731,17.7789,54062.2781
2012-02-08 09:50:00,30.61,30.69,30.59,30.68,67653.92027589005,17.7847,17.8312,17.7731,17.8254,67653.9203
2012-02-08 09:55:00,30.69,30.75,30.68,30.75,96967.23805659804,17.8312,17.8661,17.8254,17.8661,96967.2381
2012-02-08 10:00:00,30.74,30.75,30.64,30.64,49193.6301856172,17.8603,17.8661,17.8022,17.8022,49193.6302
2012-02-08 10:05:00,30.65,30.66,30.6,30.6,94127.19342732528,17.808,17.8138,17.7789,17.7789,94127.1934
2012-02-08 10:10:00,30.6,30.64,30.59,30.64,95040.06491530582,17.7789,17.8022,17.7731,17.8022,95040.0649
2012-02-08 10:15:00,30.63,30.64,30.63,30.64,36616.28968455218,17.7964,17.8022,17.7964,17.8022,36616.2897
2012-02-08 10:20:00,30.63,30.64,30.62,30.62,37630.59133786388,17.7964,17.8022,17.7905,17.7905,37630.5913
2012-02-08 10:25:00,30.62,30.69,30.62,30.69,98184.40004057209,17.7905,17.8312,17.7905,17.8312,98184.4
2012-02-08 10:30:00,30.68,30.83,30.68,30.82,95952.93640328634,17.8254,17.9126,17.8254,17.9067,95952.9364
2012-02-08 10:35:00,30.81,30.81,30.78,30.78,31646.211583324883,17.9009,17.9009,17.8835,17.8835,31646.2116
2012-02-08 10:40:00,30.78,30.79,30.73,30.73,31037.630591337864,17.8835,17.8893,17.8545,17.8545,31037.6306
2012-02-08 10:45:00,30.73,30.74,30.72,30.72,27386.14463941576,17.8545,17.8603,17.8486,17.8486,27386.1446
2012-02-08 10:50:00,30.72,30.73,30.65,30.66,64712.44548128614,17.8486,17.8545,17.808,17.8138,64712.4455
2012-02-08 10:55:00,30.67,30.68,30.61,30.61,46049.29506035095,17.8196,17.8254,17.7847,17.7847,46049.2951
2012-02-08 11:00:00,30.62,30.62,30.57,30.57,89867.12648341617,17.7905,17.7905,17.7615,17.7615,89867.1265
2012-02-08 11:05:00,30.58,30.58,30.51,30.51,74956.89217973425,17.7673,17.7673,17.7266,17.7266,74956.8922
2012-02-08 11:10:00,30.51,30.55,30.5,30.52,83578.45623288366,17.7266,17.7499,17.7208,17.7324,83578.4562
2012-02-08 11:15:00,30.52,30.54,30.51,30.52,57916.624404097776,17.7324,17.7441,17.7266,17.7324,57916.6244
2012-02-08 11:20:00,30.51,30.56,30.51,30.54,41789.22811644183,17.7266,17.7557,17.7266,17.7441,41789.2281
2012-02-08 11:25:00,30.53,30.56,30.53,30.56,43310.68059640937,17.7383,17.7557,17.7383,17.7557,43310.6806
2012-02-08 11:30:00,30.56,30.56,30.54,30.55,54772.28927883152,17.7557,17.7557,17.7441,17.7499,54772.2893
2012-02-08 11:35:00,30.56,30.56,30.54,30.54,30429.04959935085,17.7557,17.7557,17.7441,17.7441,30429.0496
2012-02-08 11:40:00,30.54,30.55,30.53,30.54,46353.58555634446,17.7441,17.7499,17.7383,17.7441,46353.5856
2012-02-08 11:45:00,30.54,30.56,30.54,30.55,33167.664063292425,17.7441,17.7557,17.7441,17.7499,33167.6641
2012-02-08 11:50:00,30.55,30.57,30.54,30.56,58220.91490009129,17.7499,17.7615,17.7441,17.7557,58220.9149
2012-02-08 11:55:00,30.57,30.61,30.56,30.61,29617.60827670149,17.7615,17.7847,17.7557,17.7847,29617.6083
2012-02-08 12:00:00,30.61,30.61,30.58,30.59,38644.89299117558,17.7847,17.7847,17.7673,17.7731,38644.893
2012-02-08 12:05:00,30.59,30.59,30.56,30.56,25560.40166345471,17.7731,17.7731,17.7557,17.7557,25560.4017
2012-02-08 12:10:00,30.56,30.57,30.54,30.55,41789.22811644183,17.7557,17.7615,17.7441,17.7499,41789.2281
2012-02-08 12:15:00,30.54,30.55,30.54,30.54,31443.35125266254,17.7441,17.7499,17.7441,17.7441,31443.3513
2012-02-08 12:20:00,30.54,30.55,30.54,30.54,17141.697940967642,17.7441,17.7499,17.7441,17.7441,17141.6979
2012-02-08 12:25:00,30.54,30.55,30.54,30.55,10143.016533116948,17.7441,17.7499,17.7441,17.7499,10143.0165
2012-02-08 12:30:00,30.55,30.55,30.54,30.55,19880.31240490922,17.7499,17.7499,17.7441,17.7499,19880.3124
2012-02-08 12:35:00,30.55,30.55,30.54,30.54,10143.016533116948,17.7499,17.7499,17.7441,17.7441,10143.0165
2012-02-08 12:40:00,30.55,30.56,30.54,30.55,41890.658281773,17.7499,17.7557,17.7441,17.7499,41890.6583
2012-02-08 12:45:00,30.55,30.55,30.53,30.54,19271.731412922203,17.7499,17.7499,17.7383,17.7441,19271.7314
2012-02-08 12:50:00,30.54,30.57,30.53,30.56,46049.29506035095,17.7441,17.7615,17.7383,17.7557,46049.2951
2012-02-08 12:55:00,30.55,30.56,30.55,30.56,8824.424383811745,17.7499,17.7557,17.7499,17.7557,8824.4244
2012-02-08 13:00:00,30.55,30.56,30.54,30.54,23633.22852216249,17.7499,17.7557,17.7441,17.7441,23633.2285
2012-02-08 13:05:00,30.54,30.55,30.53,30.55,23836.08885282483,17.7441,17.7499,17.7383,17.7499,23836.0889
2012-02-08 13:10:00,30.55,30.55,30.52,30.54,43412.11076174054,17.7499,17.7499,17.7324,17.7441,43412.1108
2012-02-08 13:15:00,30.53,30.54,30.51,30.52,44324.98224972107,17.7383,17.7441,17.7266,17.7324,44324.9822
2012-02-08 13:20:00,30.52,30.53,30.51,30.52,32051.93224464956,17.7324,17.7383,17.7266,17.7324,32051.9322
2012-02-08 13:25:00,30.52,30.53,30.52,30.52,22923.217364844302,17.7324,17.7383,17.7324,17.7324,22923.2174
2012-02-08 13:30:00,30.52,30.54,30.52,30.54,45846.43472968861,17.7324,17.7441,17.7324,17.7441,45846.4347
2012-02-08 13:35:00,30.53,30.56,30.53,30.55,27284.714474084594,17.7383,17.7557,17.7383,17.7499,27284.7145
2012-02-08 13:40:00,30.54,30.55,30.52,30.52,18764.580586266355,17.7441,17.7499,17.7324,17.7324,18764.5806
2012-02-08 13:45:00,30.52,30.53,30.51,30.53,37224.870676539205,17.7324,17.7383,17.7266,17.7383,37224.8707
2012-02-08 13:50:00,30.53,30.54,30.52,30.54,16431.686783649457,17.7383,17.7441,17.7324,17.7441,16431.6868
2012-02-08 13:55:00,30.54,30.54,30.51,30.52,18561.720255604017,17.7441,17.7441,17.7266,17.7324,18561.7203
2012-02-08 14:00:00,30.51,30.52,30.51,30.51,11563.038847753322,17.7266,17.7324,17.7266,17.7266,11563.0388
2012-02-08 14:05:00,30.51,30.52,30.51,30.52,18054.56942894817,17.7266,17.7324,17.7266,17.7324,18054.5694
2012-02-08 14:10:00,30.51,30.52,30.49,30.5,29110.457450045644,17.7266,17.7324,17.715,17.7208,29110.4575
2012-02-08 14:15:00,30.5,30.5,30.49,30.49,42397.809108428846,17.7208,17.7208,17.715,17.715,42397.8091
2012-02-08 14:20:00,30.5,30.5,30.47,30.47,29110.457450045644,17.7208,17.7208,17.7034,17.7034,29110.4575
2012-02-08 14:25:00,30.48,30.49,30.47,30.49,170301.24759103358,17.7092,17.715,17.7034,17.715,170301.2476
2012-02-08 14:30:00,30.48,30.49,30.48,30.48,32660.513236636576,17.7092,17.715,17.7092,17.7092,32660.5132
2012-02-08 14:35:00,30.48,30.49,30.48,30.49,14403.083477026068,17.7092,17.715,17.7092,17.715,14403.0835
2012-02-08 14:40:00,30.48,30.52,30.48,30.51,65523.88680393549,17.7092,17.7324,17.7092,17.7266,65523.8868
2012-02-08 14:45:00,30.51,30.54,30.5,30.53,46150.72522568212,17.7266,17.7441,17.7208,17.7383,46150.7252
2012-02-08 14:50:00,30.53,30.6,30.52,30.6,78101.2273050005,17.7383,17.7789,17.7324,17.7789,78101.2273
2012-02-08 14:55:00,30.6,30.63,30.6,30.62,30124.759103357337,17.7789,17.7964,17.7789,17.7905,30124.7591
2012-02-08 15:00:00,30.62,30.63,30.59,30.6,24038.94918348717,17.7905,17.7964,17.7731,17.7789,24038.9492
2012-02-08 15:05:00,30.6,30.6,30.58,30.59,25256.111167461204,17.7789,17.7789,17.7673,17.7731,25256.1112
2012-02-08 15:10:00,30.58,30.59,30.57,30.58,54772.28927883152,17.7673,17.7731,17.7615,17.7673,54772.2893
2012-02-08 15:15:00,30.58,30.61,30.57,30.61,37224.870676539205,17.7673,17.7847,17.7615,17.7847,37224.8707
2012-02-08 15:20:00,30.61,30.61,30.56,30.57,44629.272745714574,17.7847,17.7847,17.7557,17.7615,44629.2727
2012-02-08 15:25:00,30.57,30.57,30.56,30.57,32559.08307130541,17.7615,17.7615,17.7557,17.7615,32559.0831
2012-02-08 15:30:00,30.57,30.57,30.54,30.55,62176.6913480069,17.7615,17.7615,17.7441,17.7499,62176.6913
2012-02-08 15:35:00,30.54,30.57,30.54,30.57,88954.25499543564,17.7441,17.7615,17.7441,17.7615,88954.255
2012-02-08 15:40:00,30.57,30.59,30.54,30.59,123643.3715386956,17.7615,17.7731,17.7441,17.7731,123643.3715
2012-02-08 15:45:00,30.59,30.59,30.54,30.56,77999.79713966933,17.7731,17.7731,17.7441,17.7557,77999.7971
2012-02-08 15:50:00,30.56,30.56,30.51,30.52,135916.42154376712,17.7557,17.7557,17.7266,17.7324,135916.4215
2012-02-08 15:55:00,30.52,30.52,30.5,30.51,187950.09635865703,17.7324,17.7324,17.7208,17.7266,187950.0964
2012-02-09 09:30:00,30.64,30.74,30.59,30.71,47976.46820164317,17.8022,17.8603,17.7731,17.8428,47976.4682
2012-02-09 09:35:00,30.71,30.71,30.59,30.6,26473.27315143524,17.8428,17.8428,17.7731,17.7789,26473.2732
2012-02-09 09:40:00,30.59,30.62,30.52,30.62,25560.40166345471,17.7731,17.7905,17.7324,17.7905,25560.4017
2012-02-09 09:45:00,30.62,30.66,30.61,30.65,28704.73678872097,17.7905,17.8138,17.7847,17.808,28704.7368
2012-02-09 09:50:00,30.64,30.7,30.63,30.69,15214.524799675424,17.8022,17.837,17.7964,17.8312,15214.5248
2012-02-09 09:55:00,30.7,30.75,30.69,30.74,22314.636372857287,17.837,17.8661,17.8312,17.8603,22314.6364
2012-02-09 10:00:00,30.74,30.77,30.61,30.61,98590.12070189674,17.8603,17.8777,17.7847,17.7847,98590.1207
2012-02-09 10:05:00,30.62,30.63,30.52,30.54,70493.9649051628,17.7905,17.7964,17.7324,17.7441,70493.9649
2012-02-09 10:10:00,30.53,30.66,30.53,30.65,133887.8182371437,17.7383,17.8138,17.7383,17.808,133887.8182
2012-02-09 10:15:00,30.65,30.73,30.64,30.72,67958.21077188356,17.808,17.8545,17.8022,17.8486,67958.2108
2012-02-09 10:20:00,30.73,30.74,30.62,30.63,34486.256212597626,17.8545,17.8603,17.7905,17.7964,34486.2562
2012-02-09 10:25:00,30.62,30.63,30.56,30.61,29313.31778070798,17.7905,17.7964,17.7557,17.7847,29313.3178
2012-02-09 10:30:00,30.6,30.64,30.58,30.63,36819.15001521452,17.7789,17.8022,17.7673,17.7964,36819.15
2012-02-09 10:35:00,30.63,30.63,30.57,30.61,13895.93265037022,17.7964,17.7964,17.7615,17.7847,13895.9327
2012-02-09 10:40:00,30.62,30.67,30.62,30.65,22517.496703519628,17.7905,17.8196,17.7905,17.808,22517.4967
2012-02-09 10:45:00,30.66,30.7,30.65,30.7,38746.32315650675,17.8138,17.837,17.808,17.837,38746.3232
2012-02-09 10:50:00,30.71,30.74,30.7,30.72,33066.233897961254,17.8428,17.8603,17.837,17.8486,33066.2339
2012-02-09 10:55:00,30.72,30.81,30.72,30.76,81346.99259559793,17.8486,17.9009,17.8486,17.8719,81346.9926
2012-02-09 11:00:00,30.76,30.77,30.73,30.74,20793.183892889745,17.8719,17.8777,17.8545,17.8603,20793.1839
2012-02-09 11:05:00,30.75,30.79,30.74,30.75,37630.59133786388,17.8661,17.8893,17.8603,17.8661,37630.5913
2012-02-09 11:10:00,30.76,30.79,30.75,30.78,33674.81488994827,17.8719,17.8893,17.8661,17.8835,33674.8149
2012-02-09 11:15:00,30.79,30.81,30.76,30.79,40572.06613246779,17.8893,17.9009,17.8719,17.8893,40572.0661
2012-02-09 11:20:00,30.79,30.8,30.78,30.79,13591.642154376712,17.8893,17.8951,17.8835,17.8893,13591.6422
2012-02-09 11:25:00,30.79,30.82,30.79,30.81,28299.016127396288,17.8893,17.9067,17.8893,17.9009,28299.0161
2012-02-09 11:30:00,30.82,30.86,30.8,30.85,38340.60249518207,17.9067,17.93,17.8951,17.9242,38340.6025
2012-02-09 11:35:00,30.86,30.9,30.81,30.81,38340.60249518207,17.93,17.9532,17.9009,17.9009,38340.6025
2012-02-09 11:40:00,30.82,30.82,30.76,30.81,36109.13885789634,17.9067,17.9067,17.8719,17.9009,36109.1389
2012-02-09 11:45:00,30.81,30.87,30.79,30.82,33167.664063292425,17.9009,17.9358,17.8893,17.9067,33167.6641
2012-02-09 11:50:00,30.83,30.89,30.83,30.89,30936.200426006693,17.9126,17.9474,17.9126,17.9474,30936.2004
2012-02-09 11:55:00,30.89,30.91,30.89,30.9,31849.07191398722,17.9474,17.959,17.9474,17.9532,31849.0719
2012-02-09 12:00:00,30.89,30.91,30.83,30.83,25661.83182878588,17.9474,17.959,17.9126,17.9126,25661.8318
2012-02-09 12:05:00,30.83,30.87,30.81,30.86,33269.094228623595,17.9126,17.9358,17.9009,17.93,33269.0942
2012-02-09 12:10:00,30.87,30.9,30.86,30.9,26371.842986104068,17.9358,17.9532,17.93,17.9532,26371.843
2012-02-09 12:15:00,30.89,30.95,30.89,30.95,38543.462825844406,17.9474,17.9823,17.9474,17.9823,38543.4628
2012-02-09 12:20:00,30.95,30.96,30.93,30.96,41484.93762044832,17.9823,17.9881,17.9707,17.9881,41484.9376
2012-02-09 12:25:00,30.96,30.96,30.93,30.95,28806.166954052136,17.9881,17.9881,17.9707,17.9823,28806.167
2012-02-09 12:30:00,30.95,30.96,30.94,30.96,25154.68100213004,17.9823,17.9881,17.9765,17.9881,25154.681
2012-02-09 12:35:00,30.96,31.02,30.95,31.02,58829.4958920783,17.9881,18.0229,17.9823,18.0229,58829.4959
2012-02-09 12:40:00,31.02,31.04,31.01,31.04,61568.11035601988,18.0229,18.0346,18.0171,18.0346,61568.1104
2012-02-09 12:45:00,31.03,31.05,31.03,31.04,34080.53555127295,18.0288,18.0404,18.0288,18.0346,34080.5356
2012-02-09 12:50:00,31.04,31.04,31.0,31.0,17344.558271629983,18.0346,18.0346,18.0113,18.0113,17344.5583
2012-02-09 12:55:00,31.01,31.01,30.97,31.0,17750.27893295466,18.0171,18.0171,17.9939,18.0113,17750.2789
2012-02-09 13:00:00,31.0,31.04,31.0,31.02,25256.111167461204,18.0113,18.0346,18.0113,18.0229,25256.1112
2012-02-09 13:05:00,31.02,31.03,30.98,30.98,15721.67562633127,18.0229,18.0288,17.9997,17.9997,15721.6756
2012-02-09 13:10:00,30.98,30.99,30.96,30.97,27589.004970078106,17.9997,18.0055,17.9881,17.9939,27589.005
2012-02-09 13:15:00,30.97,30.99,30.97,30.98,21300.3347195456,17.9939,18.0055,17.9939,17.9997,21300.3347
2012-02-09 13:20:00,30.97,31.01,30.96,31.01,22416.066538188457,17.9939,18.0171,17.9881,18.0171,22416.0665
2012-02-09 13:25:00,31.01,31.03,31.0,31.01,34080.53555127295,18.0171,18.0288,18.0113,18.0171,34080.5356
2012-02-09 13:30:00,31.01,31.03,31.0,31.02,16127.396287655947,18.0171,18.0288,18.0113,18.0229,16127.3963
2012-02-09 13:35:00,31.02,31.04,31.01,31.04,12678.770666396187,18.0229,18.0346,18.0171,18.0346,12678.7707
2012-02-09 13:40:00,31.04,31.04,30.98,30.99,19576.02190891571,18.0346,18.0346,17.9997,18.0055,19576.0219
2012-02-09 13:45:00,30.98,31.04,30.98,31.02,63596.71366264327,17.9997,18.0346,17.9997,18.0229,63596.7137
2012-02-09 13:50:00,31.02,31.04,31.01,31.03,69581.09341718227,18.0229,18.0346,18.0171,18.0288,69581.0934
2012-02-09 13:55:00,31.03,31.03,31.0,31.02,13287.351658383202,18.0288,18.0288,18.0113,18.0229,13287.3517
2012-02-09 14:00:00,31.01,31.04,31.01,31.03,30530.47976468201,18.0171,18.0346,18.0171,18.0288,30530.4798
2012-02-09 14:05:00,31.03,31.03,30.98,30.99,11360.178517090982,18.0288,18.0288,17.9997,18.0055,11360.1785
2012-02-09 14:10:00,30.99,31.01,30.98,31.0,12273.050005071507,18.0055,18.0171,17.9997,18.0113,12273.05
2012-02-09 14:15:00,31.01,31.03,31.0,31.02,15721.67562633127,18.0171,18.0288,18.0113,18.0229,15721.6756
2012-02-09 14:20:00,31.02,31.05,31.02,31.03,31443.35125266254,18.0229,18.0404,18.0229,18.0288,31443.3513
2012-02-09 14:25:00,31.04,31.06,31.04,31.06,22517.496703519628,18.0346,18.0462,18.0346,18.0462,22517.4967
2012-02-09 14:30:00,31.05,31.08,31.05,31.08,19474.59174358454,18.0404,18.0578,18.0404,18.0578,19474.5917
2012-02-09 14:35:00,31.08,31.08,31.06,31.08,19474.59174358454,18.0578,18.0578,18.0462,18.0578,19474.5917
2012-02-09 14:40:00,31.08,31.1,31.07,31.1,27791.86530074044,18.0578,18.0694,18.052,18.0694,27791.8653
2012-02-09 14:45:00,31.1,31.14,31.1,31.14,41484.93762044832,18.0694,18.0927,18.0694,18.0927,41484.9376
2012-02-09 14:50:00,31.14,31.17,31.14,31.16,98387.2603712344,18.0927,18.1101,18.0927,18.1043,98387.2604
2012-02-09 14:55:00,31.15,31.16,31.06,31.06,56699.46242012375,18.0985,18.1043,18.0462,18.0462,56699.4624
2012-02-09 15:00:00,31.06,31.07,31.06,31.06,20793.183892889745,18.0462,18.052,18.0462,18.0462,20793.1839
2012-02-09 15:05:00,31.07,31.09,31.06,31.08,62075.26118267573,18.052,18.0636,18.0462,18.0578,62075.2612
2012-02-09 15:10:00,31.08,31.09,31.05,31.07,34790.54670859114,18.0578,18.0636,18.0404,18.052,34790.5467
2012-02-09 15:15:00,31.07,31.08,31.03,31.05,45542.1442336951,18.052,18.0578,18.0288,18.0404,45542.1442
2012-02-09 15:20:00,31.06,31.07,31.05,31.07,39659.19464448728,18.0462,18.052,18.0404,18.052,39659.1946
2012-02-09 15:25:00,31.07,31.1,31.06,31.07,46962.16654833147,18.052,18.0694,18.0462,18.052,46962.1665
2012-02-09 15:30:00,31.07,31.1,31.07,31.09,48787.909524292525,18.052,18.0694,18.052,18.0636,48787.9095
2012-02-09 15:35:00,31.09,31.09,31.06,31.07,44629.272745714574,18.0636,18.0636,18.0462,18.052,44629.2727
2012-02-09 15:40:00,31.07,31.1,31.02,31.02,82158.43391824729,18.052,18.0694,18.0229,18.0229,82158.4339
2012-02-09 15:45:00,31.02,31.07,31.01,31.05,75565.47317172127,18.0229,18.052,18.0171,18.0404,75565.4732
2012-02-09 15:50:00,31.04,31.07,31.01,31.06,113601.78517090985,18.0346,18.052,18.0171,18.0462,113601.7852
2012-02-09 15:55:00,31.05,31.06,31.02,31.05,195658.78892382595,18.0404,18.0462,18.0229,18.0404,195658.7889
2012-02-10 09:30:00,30.81,30.81,30.52,30.55,73435.4396997667,17.9009,17.9009,17.7324,17.7499,73435.4397
2012-02-10 09:35:00,30.57,30.73,30.55,30.72,38746.32315650675,17.7615,17.8545,17.7499,17.8486,38746.3232
2012-02-10 09:40:00,30.73,30.78,30.69,30.7,38543.462825844406,17.8545,17.8835,17.8312,17.837,38543.4628
2012-02-10 09:45:00,30.71,30.72,30.68,30.7,47266.45704432498,17.8428,17.8486,17.8254,17.837,47266.457
2012-02-10 09:50:00,30.69,30.72,30.66,30.69,40876.3566284613,17.8312,17.8486,17.8138,17.8312,40876.3566
2012-02-10 09:55:00,30.68,30.69,30.56,30.57,46657.87605233797,17.8254,17.8312,17.7557,17.7615,46657.8761
2012-02-10 10:00:00,30.57,30.59,30.52,30.56,131757.78476518916,17.7615,17.7731,17.7324,17.7557,131757.7848
2012-02-10 10:05:00,30.56,30.6,30.55,30.59,97981.53970990972,17.7557,17.7789,17.7499,17.7731,97981.5397
2012-02-10 10:10:00,30.59,30.62,30.57,30.57,121919.05872806572,17.7731,17.7905,17.7615,17.7615,121919.0587
2012-02-10 10:15:00,30.58,30.59,30.53,30.56,66741.04878790953,17.7673,17.7731,17.7383,17.7557,66741.0488
2012-02-10 10:20:00,30.57,30.62,30.56,30.6,110356.0198803124,17.7615,17.7905,17.7557,17.7789,110356.0199
2012-02-10 10:25:00,30.61,30.62,30.57,30.58,55482.30043614971,17.7847,17.7905,17.7615,17.7673,55482.3004
2012-02-10 10:30:00,30.58,30.62,30.58,30.61,20894.614058220915,17.7673,17.7905,17.7673,17.7847,20894.6141
2012-02-10 10:35:00,30.61,30.62,30.56,30.57,14910.234303681917,17.7847,17.7905,17.7557,17.7615,14910.2343
2012-02-10 10:40:00,30.57,30.59,30.54,30.57,66639.61862257836,17.7615,17.7731,17.7441,17.7615,66639.6186
2012-02-10 10:45:00,30.56,30.59,30.53,30.59,57510.9037427731,17.7557,17.7731,17.7383,17.7731,57510.9037
2012-02-10 10:50:00,30.59,30.6,30.58,30.6,19576.02190891571,17.7731,17.7789,17.7673,17.7789,19576.0219
2012-02-10 10:55:00,30.6,30.6,30.58,30.58,19373.161578253374,17.7789,17.7789,17.7673,17.7673,19373.1616
2012-02-10 11:00:00,30.57,30.61,30.56,30.57,34891.97687392231,17.7615,17.7847,17.7557,17.7615,34891.9769
2012-02-10 11:05:00,30.57,30.61,30.57,30.61,33269.094228623595,17.7615,17.7847,17.7615,17.7847,33269.0942
2012-02-10 11:10:00,30.61,30.64,30.6,30.62,61060.95952936403,17.7847,17.8022,17.7789,17.7905,61060.9595
2012-02-10 11:15:00,30.63,30.67,30.62,30.64,64002.43432396795,17.7964,17.8196,17.7905,17.8022,64002.4343
2012-02-10 11:20:00,30.64,30.64,30.59,30.61,46150.72522568212,17.8022,17.8022,17.7731,17.7847,46150.7252
2012-02-10 11:25:00,30.61,30.66,30.61,30.61,88447.1041687798,17.7847,17.8138,17.7847,17.7847,88447.1042
2012-02-10 11:30:00,30.62,30.67,30.61,30.66,68972.51242519525,17.7905,17.8196,17.7847,17.8138,68972.5124
2012-02-10 11:35:00,30.65,30.77,30.65,30.77,89968.55664874734,17.808,17.8777,17.808,17.8777,89968.5566
2012-02-10 11:40:00,30.77,30.95,30.77,30.91,331980.9311289177,17.8777,17.9823,17.8777,17.959,331980.9311
2012-02-10 11:45:00,30.91,30.93,30.74,30.76,137437.87402373465,17.959,17.9707,17.8603,17.8719,137437.874
2012-02-10 11:50:00,30.77,30.92,30.72,30.92,201136.0178517091,17.8777,17.9648,17.8486,17.9648,201136.0179
2012-02-10 11:55:00,30.92,30.94,30.84,30.89,146363.72857287756,17.9648,17.9765,17.9184,17.9474,146363.7286
2012-02-10 12:00:00,30.89,30.95,30.85,30.93,131554.92443452682,17.9474,17.9823,17.9242,17.9707,131554.9244
2012-02-10 12:05:00,30.93,30.94,30.84,30.84,107211.68475504615,17.9707,17.9765,17.9184,17.9184,107211.6848
2012-02-10 12:10:00,30.85,30.9,30.84,30.89,74551.17151840958,17.9242,17.9532,17.9184,17.9474,74551.1715
2012-02-10 12:15:00,30.89,31.03,30.89,31.03,143219.3934476113,17.9474,18.0288,17.9474,18.0288,143219.3934
2012-02-10 12:20:00,31.03,31.07,31.0,31.07,121411.90790140988,18.0288,18.052,18.0113,18.052,121411.9079
2012-02-10 12:25:00,31.07,31.08,31.01,31.07,68871.08225986408,18.052,18.0578,18.0171,18.052,68871.0823
2012-02-10 12:30:00,31.06,31.09,31.04,31.07,71812.557054468,18.0462,18.0636,18.0346,18.052,71812.5571
2012-02-10 12:35:00,31.07,31.16,31.07,31.14,120499.03641342936,18.052,18.1043,18.052,18.0927,120499.0364
2012-02-10 12:40:00,31.14,31.28,31.14,31.27,156912.4657673192,18.0927,18.174,18.0927,18.1682,156912.4658
2012-02-10 12:45:00,31.28,31.33,31.27,31.3,129830.61162389694,18.174,18.2031,18.1682,18.1856,129830.6116
2012-02-10 12:50:00,31.31,31.35,31.25,31.25,74652.60168374075,18.1914,18.2147,18.1566,18.1566,74652.6017
2012-02-10 12:55:00,31.25,31.3,31.23,31.25,63190.9930013186,18.1566,18.1856,18.145,18.1566,63190.993
2012-02-10 13:00:00,31.24,31.25,31.21,31.21,20387.463231565067,18.1508,18.1566,18.1333,18.1333,20387.4632
2012-02-10 13:05:00,31.21,31.22,31.17,31.18,27284.714474084594,18.1333,18.1391,18.1101,18.1159,27284.7145
2012-02-10 13:10:00,31.17,31.18,31.15,31.15,24850.39050613653,18.1101,18.1159,18.0985,18.0985,24850.3905
2012-02-10 13:15:00,31.15,31.16,31.11,31.11,39050.61365250025,18.0985,18.1043,18.0752,18.0752,39050.6137
2012-02-10 13:20:00,31.11,31.14,31.09,31.12,103255.90830713054,18.0752,18.0927,18.0636,18.081,103255.9083
2012-02-10 13:25:00,31.13,31.13,31.1,31.1,35297.69753524698,18.0869,18.0869,18.0694,18.0694,35297.6975
2012-02-10 13:30:00,31.11,31.11,31.06,31.08,34689.11654325997,18.0752,18.0752,18.0462,18.0578,34689.1165
2012-02-10 13:35:00,31.08,31.12,31.04,31.11,104777.36078709808,18.0578,18.081,18.0346,18.0752,104777.3608
2012-02-10 13:40:00,31.11,31.16,31.11,31.15,58018.05456942895,18.0752,18.1043,18.0752,18.0985,58018.0546
2012-02-10 13:45:00,31.15,31.22,31.13,31.14,61770.970686682216,18.0985,18.1391,18.0869,18.0927,61770.9707
2012-02-10 13:50:00,31.15,31.19,31.12,31.18,47773.60787098083,18.0985,18.1217,18.081,18.1159,47773.6079
2012-02-10 13:55:00,31.19,31.21,31.15,31.17,39354.90414849376,18.1217,18.1333,18.0985,18.1101,39354.9041
2012-02-10 14:00:00,31.16,31.24,31.12,31.22,72928.28887311087,18.1043,18.1508,18.081,18.1391,72928.2889
2012-02-10 14:05:00,31.22,31.24,31.21,31.22,42499.23927376002,18.1391,18.1508,18.1333,18.1391,42499.2393
2012-02-10 14:10:00,31.22,31.3,31.21,31.3,76275.48432903945,18.1391,18.1856,18.1333,18.1856,76275.4843
2012-02-10 14:15:00,31.3,31.34,31.28,31.33,78811.2384623187,18.1856,18.2089,18.174,18.2031,78811.2385
2012-02-10 14:20:00,31.33,31.42,31.33,31.39,111268.89136829293,18.2031,18.2554,18.2031,18.2379,111268.8914
2012-02-10 14:25:00,31.38,31.42,31.37,31.37,101937.31615782532,18.2321,18.2554,18.2263,18.2263,101937.3162
2012-02-10 14:30:00,31.37,31.4,31.34,31.4,109646.0087229942,18.2263,18.2437,18.2089,18.2437,109646.0087
2012-02-10 14:35:00,31.4,31.43,31.36,31.41,79216.95912364338,18.2437,18.2612,18.2205,18.2495,79216.9591
2012-02-10 14:40:00,31.4,31.42,31.38,31.39,144233.695100923,18.2437,18.2554,18.2321,18.2379,144233.6951
2012-02-10 14:45:00,31.39,31.41,31.38,31.4,94532.91408864997,18.2379,18.2495,18.2321,18.2437,94532.9141
2012-02-10 14:50:00,31.4,31.45,31.4,31.45,115528.95831220206,18.2437,18.2728,18.2437,18.2728,115528.9583
2012-02-10 14:55:00,31.44,31.45,31.41,31.41,76275.48432903945,18.267,18.2728,18.2495,18.2495,76275.4843
2012-02-10 15:00:00,31.41,31.42,31.35,31.35,89157.11532609798,18.2495,18.2554,18.2147,18.2147,89157.1153
2012-02-10 15:05:00,31.35,31.41,31.35,31.4,131149.20377320214,18.2147,18.2495,18.2147,18.2437,131149.2038
2012-02-10 15:10:00,31.4,31.4,31.39,31.39,83071.30540622781,18.2437,18.2437,18.2379,18.2379,83071.3054
2012-02-10 15:15:00,31.4,31.41,31.35,31.4,155999.59427933866,18.2437,18.2495,18.2147,18.2437,155999.5943
2012-02-10 15:20:00,31.41,31.42,31.38,31.4,100314.43351252662,18.2495,18.2554,18.2321,18.2437,100314.4335
2012-02-10 15:25:00,31.4,31.44,31.4,31.42,91185.71863272136,18.2437,18.267,18.2437,18.2554,91185.7186
2012-02-10 15:30:00,31.43,31.43,31.38,31.38,94127.19342732528,18.2612,18.2612,18.2321,18.2321,94127.1934
2012-02-10 15:35:00,31.39,31.39,31.33,31.33,217973.42529668324,18.2379,18.2379,18.2031,18.2031,217973.4253
2012-02-10 15:40:00,31.33,31.34,31.29,31.29,111674.6120296176,18.2031,18.2089,18.1798,18.1798,111674.612
2012-02-10 15:45:00,31.29,31.33,31.26,31.28,304899.0769854955,18.1798,18.2031,18.1624,18.174,304899.077
2012-02-10 15:50:00,31.28,31.33,31.27,31.32,265949.8934983264,18.174,18.2031,18.1682,18.1973,265949.8935
2012-02-10 15:55:00,31.32,31.4,31.31,31.38,348818.3385738919,18.1973,18.2437,18.1914,18.2321,348818.3386
2012-02-13 09:30:00,31.51,31.85,31.49,31.68,229029.3133177807,18.4532,18.6523,18.4415,18.5527,229029.3133
2012-02-13 09:35:00,31.69,31.9,31.65,31.81,119991.88558677353,18.5586,18.6816,18.5352,18.6289,119991.8856
2012-02-13 09:40:00,31.81,31.82,31.64,31.76,82868.44507556547,18.6289,18.6347,18.5293,18.5996,82868.4451
2012-02-13 09:45:00,31.76,31.88,31.76,31.82,223450.6542245664,18.5996,18.6699,18.5996,18.6347,223450.6542
2012-02-13 09:50:00,31.82,31.85,31.8,31.83,131960.6450958515,18.6347,18.6523,18.623,18.6406,131960.6451
2012-02-13 09:55:00,31.84,31.96,31.84,31.94,189572.97900395576,18.6464,18.7167,18.6464,18.705,189572.979
2012-02-13 10:00:00,31.93,32.02,31.91,32.02,170199.8174257024,18.6991,18.7519,18.6874,18.7519,170199.8174
2012-02-13 10:05:00,32.01,32.11,32.01,32.08,259762.65341312505,18.746,18.8046,18.746,18.787,259762.6534
2012-02-13 10:10:00,32.08,32.09,31.98,32.0,130033.47195455928,18.787,18.7928,18.7284,18.7401,130033.472
2012-02-13 10:15:00,32.0,32.02,31.94,31.98,172735.57155898164,18.7401,18.7519,18.705,18.7284,172735.5716
2012-02-13 10:20:00,31.99,32.03,31.96,31.98,91185.71863272136,18.7343,18.7577,18.7167,18.7284,91185.7186
2012-02-13 10:25:00,31.99,32.11,31.98,32.1,124860.53352266963,18.7343,18.8046,18.7284,18.7987,124860.5335
2012-02-13 10:30:00,32.1,32.25,32.09,32.14,326605.1323663657,18.7987,18.8865,18.7928,18.8221,326605.1324
2012-02-13 10:35:00,32.14,32.18,32.09,32.1,79014.09879298104,18.8221,18.8456,18.7928,18.7987,79014.0988
2012-02-13 10:40:00,32.11,32.11,32.05,32.09,83477.02606755249,18.8046,18.8046,18.7694,18.7928,83477.0261
2012-02-13 10:45:00,32.1,32.1,31.99,32.04,107110.25458971498,18.7987,18.7987,18.7343,18.7636,107110.2546
2012-02-13 10:50:00,32.03,32.13,32.02,32.13,46556.4458870068,18.7577,18.8163,18.7519,18.8163,46556.4459
2012-02-13 10:55:00,32.13,32.18,32.1,32.16,210366.16289684552,18.8163,18.8456,18.7987,18.8338,210366.1629
2012-02-13 11:00:00,32.17,32.21,32.15,32.2,97474.38888325388,18.8397,18.8631,18.828,18.8573,97474.3889
2012-02-13 11:05:00,32.2,32.2,32.17,32.18,72623.99837711736,18.8573,18.8573,18.8397,18.8456,72623.9984
2012-02-13 11:10:00,32.18,32.21,32.17,32.2,102545.89714981236,18.8456,18.8631,18.8397,18.8573,102545.8971
2012-02-13 11:15:00,32.19,32.2,32.17,32.2,73334.00953443554,18.8514,18.8573,18.8397,18.8573,73334.0095
2012-02-13 11:20:00,32.2,32.2,32.13,32.14,71711.12688913682,18.8573,18.8573,18.8163,18.8221,71711.1269
2012-02-13 11:25:00,32.13,32.14,32.12,32.12,69073.94259052642,18.8163,18.8221,18.8104,18.8104,69073.9426
2012-02-13 11:30:00,32.13,32.24,32.12,32.22,132974.9467491632,18.8163,18.8807,18.8104,18.869,132974.9467
2012-02-13 11:35:00,32.23,32.23,32.18,32.23,183892.8897454103,18.8748,18.8748,18.8456,18.8748,183892.8897
2012-02-13 11:40:00,32.23,32.27,32.22,32.27,95040.06491530582,18.8748,18.8983,18.869,18.8983,95040.0649
2012-02-13 11:45:00,32.27,32.28,32.23,32.24,74145.4508570849,18.8983,18.9041,18.8748,18.8807,74145.4509
2012-02-13 11:50:00,32.23,32.24,32.21,32.22,29516.17811137032,18.8748,18.8807,18.8631,18.869,29516.1781
2012-02-13 11:55:00,32.22,32.22,32.16,32.17,60655.23886803936,18.869,18.869,18.8338,18.8397,60655.2389
2012-02-13 12:00:00,32.17,32.23,32.16,32.23,64306.724819961455,18.8397,18.8748,18.8338,18.8748,64306.7248
2012-02-13 12:05:00,32.23,32.27,32.22,32.22,77898.36697433816,18.8748,18.8983,18.869,18.869,77898.367
2012-02-13 12:10:00,32.23,32.29,32.22,32.24,157013.89593265037,18.8748,18.91,18.869,18.8807,157013.8959
2012-02-13 12:15:00,32.24,32.36,32.2,32.28,431078.2026574703,18.8807,18.951,18.8573,18.9041,431078.2027
2012-02-13 12:20:00,32.27,32.29,32.26,32.29,22821.78719951313,18.8983,18.91,18.8924,18.91,22821.7872
2012-02-13 12:25:00,32.29,32.29,32.24,32.24,38340.60249518207,18.91,18.91,18.8807,18.8807,38340.6025
2012-02-13 12:30:00,32.24,32.29,32.23,32.27,59945.22771072117,18.8807,18.91,18.8748,18.8983,59945.2277
2012-02-13 12:35:00,32.27,32.28,32.26,32.26,41079.216959123645,18.8983,18.9041,18.8924,18.8924,41079.217
2012-02-13 12:40:00,32.26,32.26,32.25,32.25,16330.256618318288,18.8924,18.8924,18.8865,18.8865,16330.2566
2012-02-13 12:45:00,32.25,32.33,32.25,32.33,107617.40541637084,18.8865,18.9334,18.8865,18.9334,107617.4054
2012-02-13 12:50:00,32.32,32.43,32.29,32.38,99908.71285120194,18.9275,18.992,18.91,18.9627,99908.7129
2012-02-13 12:55:00,32.38,32.38,32.33,32.33,47976.46820164317,18.9627,18.9627,18.9334,18.9334,47976.4682
2012-02-13 13:00:00,32.33,32.43,32.32,32.43,104777.36078709808,18.9334,18.992,18.9275,18.992,104777.3608
2012-02-13 13:05:00,32.43,32.49,32.42,32.48,69581.09341718227,18.992,19.0271,18.9861,19.0212,69581.0934
2012-02-13 13:10:00,32.49,32.53,32.48,32.52,160462.52155391013,19.0271,19.0505,19.0212,19.0447,160462.5216
2012-02-13 13:15:00,32.52,32.53,32.43,32.43,86114.2103661629,19.0447,19.0505,18.992,18.992,86114.2104
2012-02-13 13:20:00,32.43,32.5,32.43,32.49,58626.63556141596,18.992,19.033,18.992,19.0271,58626.6356
2012-02-13 13:25:00,32.49,32.49,32.46,32.48,38543.462825844406,19.0271,19.0271,19.0095,19.0212,38543.4628
2012-02-13 13:30:00,32.47,32.48,32.43,32.44,110254.58971498124,19.0154,19.0212,18.992,18.9978,110254.5897
2012-02-13 13:35:00,32.44,32.45,32.41,32.41,43209.2504310782,18.9978,19.0037,18.9803,18.9803,43209.2504
2012-02-13 13:40:00,32.41,32.46,32.41,32.44,83781.316563546,18.9803,19.0095,18.9803,18.9978,83781.3166
2012-02-13 13:45:00,32.44,32.48,32.44,32.47,96257.22689927983,18.9978,19.0212,18.9978,19.0154,96257.2269
2012-02-13 13:50:00,32.46,32.48,32.46,32.47,13693.07231970788,19.0095,19.0212,19.0095,19.0154,13693.0723
2012-02-13 13:55:00,32.48,32.51,32.47,32.48,75565.47317172127,19.0212,19.0388,19.0154,19.0212,75565.4732
2012-02-13 14:00:00,32.47,32.5,32.44,32.49,158839.6389086114,19.0154,19.033,18.9978,19.0271,158839.6389
2012-02-13 14:05:00,32.49,32.51,32.49,32.51,128309.1591439294,19.0271,19.0388,19.0271,19.0388,128309.1591
2012-02-13 14:10:00,32.51,32.58,32.48,32.57,243736.6872908003,19.0388,19.0798,19.0212,19.074,243736.6873
2012-02-13 14:15:00,32.58,32.65,32.52,32.54,174764.17486560502,19.0798,19.1208,19.0447,19.0564,174764.1749
2012-02-13 14:20:00,32.54,32.56,32.51,32.56,156912.4657673192,19.0564,19.0681,19.0388,19.0681,156912.4658
2012-02-13 14:25:00,32.55,32.57,32.53,32.53,61060.95952936403,19.0622,19.074,19.0505,19.0505,61060.9595
2012-02-13 14:30:00,32.53,32.54,32.51,32.53,71305.40622781216,19.0505,19.0564,19.0388,19.0505,71305.4062
2012-02-13 14:35:00,32.53,32.55,32.47,32.47,137640.734354397,19.0505,19.0622,19.0154,19.0154,137640.7344
2012-02-13 14:40:00,32.47,32.55,32.47,32.55,57916.624404097776,19.0154,19.0622,19.0154,19.0622,57916.6244
2012-02-13 14:45:00,32.55,32.55,32.51,32.51,65929.60746526017,19.0622,19.0622,19.0388,19.0388,65929.6075
2012-02-13 14:50:00,32.52,32.58,32.51,32.57,97880.10954457856,19.0447,19.0798,19.0388,19.074,97880.1095
2012-02-13 14:55:00,32.56,32.62,32.56,32.61,78506.94796632518,19.0681,19.1032,19.0681,19.0974,78506.948
2012-02-13 15:00:00,32.61,32.76,32.6,32.64,243229.53646414445,19.0974,19.1852,19.0915,19.1149,243229.5365
2012-02-13 15:05:00,32.64,32.71,32.59,32.71,86925.65168881226,19.1149,19.1559,19.0857,19.1559,86925.6517
2012-02-13 15:10:00,32.69,32.71,32.63,32.67,125874.83517598134,19.1442,19.1559,19.1091,19.1325,125874.8352
2012-02-13 15:15:00,32.68,32.69,32.62,32.62,64712.44548128614,19.1384,19.1442,19.1032,19.1032,64712.4455
2012-02-13 15:20:00,32.62,32.62,32.57,32.58,75261.18267572776,19.1032,19.1032,19.074,19.0798,75261.1827
2012-02-13 15:25:00,32.58,32.62,32.56,32.6,76782.6351556953,19.0798,19.1032,19.0681,19.0915,76782.6352
2012-02-13 15:30:00,32.6,32.63,32.58,32.63,243838.11745613144,19.0915,19.1091,19.0798,19.1091,243838.1175
2012-02-13 15:35:00,32.63,32.65,32.6,32.63,208946.1405822092,19.1091,19.1208,19.0915,19.1091,208946.1406
2012-02-13 15:40:00,32.63,32.69,32.62,32.67,264935.5918450147,19.1091,19.1442,19.1032,19.1325,264935.5918
2012-02-13 15:45:00,32.67,32.68,32.55,32.6,307029.11045745004,19.1325,19.1384,19.0622,19.0915,307029.1105
2012-02-13 15:50:00,32.58,32.6,32.5,32.52,260066.94390911856,19.0798,19.0915,19.033,19.0447,260066.9439
2012-02-13 15:55:00,32.53,32.57,32.52,32.56,279237.2451567096,19.0505,19.074,19.0447,19.0681,279237.2452
2012-02-14 09:30:00,32.52,32.54,32.34,32.35,77898.36697433816,19.0447,19.0564,18.9393,18.9451,77898.367
2012-02-14 09:35:00,32.36,32.44,32.34,32.42,80231.26077695507,18.951,18.9978,18.9393,18.9861,80231.2608
2012-02-14 09:40:00,32.42,32.58,32.39,32.4,95040.06491530582,18.9861,19.0798,18.9685,18.9744,95040.0649
2012-02-14 09:45:00,32.41,32.42,32.36,32.38,118977.5839334618,18.9803,18.9861,18.951,18.9627,118977.5839
2012-02-14 09:50:00,32.39,32.42,32.25,32.26,166345.47114311796,18.9685,18.9861,18.8865,18.8924,166345.4711
2012-02-14 09:55:00,32.27,32.42,32.25,32.39,143929.4046049295,18.8983,18.9861,18.8865,18.9685,143929.4046
2012-02-14 10:00:00,32.4,32.4,32.28,32.34,115833.24880819557,18.9744,18.9744,18.9041,18.9393,115833.2488
2012-02-14 10:05:00,32.35,32.46,32.34,32.44,104270.20996044224,18.9451,19.0095,18.9393,18.9978,104270.21
2012-02-14 10:10:00,32.44,32.51,32.43,32.51,64002.43432396795,18.9978,19.0388,18.992,19.0388,64002.4343
2012-02-14 10:15:00,32.5,32.55,32.5,32.53,100821.58433918247,19.033,19.0622,19.033,19.0505,100821.5843
2012-02-14 10:20:00,32.53,32.62,32.51,32.59,92098.59012070188,19.0505,19.1032,19.0388,19.0857,92098.5901
2012-02-14 10:25:00,32.58,32.62,32.52,32.52,54467.99878283802,19.0798,19.1032,19.0447,19.0447,54467.9988
2012-02-14 10:30:00,32.52,32.61,32.51,32.61,72826.8587077797,19.0447,19.0974,19.0388,19.0974,72826.8587
2012-02-14 10:35:00,32.61,32.64,32.59,32.62,48787.909524292525,19.0974,19.1149,19.0857,19.1032,48787.9095
2012-02-14 10:40:00,32.63,32.63,32.56,32.63,72826.8587077797,19.1091,19.1091,19.0681,19.1091,72826.8587
2012-02-14 10:45:00,32.63,32.66,32.62,32.64,62886.70250532508,19.1091,19.1267,19.1032,19.1149,62886.7025
2012-02-14 10:50:00,32.64,32.65,32.59,32.6,31646.211583324883,19.1149,19.1208,19.0857,19.0915,31646.2116
2012-02-14 10:55:00,32.6,32.65,32.58,32.63,80738.41160361092,19.0915,19.1208,19.0798,19.1091,80738.4116
2012-02-14 11:00:00,32.63,32.66,32.63,32.65,38746.32315650675,19.1091,19.1267,19.1091,19.1208,38746.3232
2012-02-14 11:05:00,32.65,32.66,32.63,32.66,67248.19961456537,19.1208,19.1267,19.1091,19.1267,67248.1996
2012-02-14 11:10:00,32.66,32.67,32.65,32.66,56598.032254792575,19.1267,19.1325,19.1208,19.1267,56598.0323
2012-02-14 11:15:00,32.67,32.69,32.64,32.65,45136.423572370426,19.1325,19.1442,19.1149,19.1208,45136.4236
2012-02-14 11:20:00,32.64,32.65,32.59,32.59,62582.41200933157,19.1149,19.1208,19.0857,19.0857,62582.412
2012-02-14 11:25:00,32.6,32.61,32.58,32.61,78101.2273050005,19.0915,19.0974,19.0798,19.0974,78101.2273
2012-02-14 11:30:00,32.61,32.63,32.57,32.58,81042.70209960442,19.0974,19.1091,19.074,19.0798,81042.7021
2012-02-14 11:35:00,32.56,32.57,32.51,32.55,49599.35084694188,19.0681,19.074,19.0388,19.0622,49599.3508
2012-02-14 11:40:00,32.54,32.55,32.5,32.51,48585.04919363018,19.0564,19.0622,19.033,19.0388,48585.0492
2012-02-14 11:45:00,32.51,32.53,32.48,32.51,86317.07069682523,19.0388,19.0505,19.0212,19.0388,86317.0707
2012-02-14 11:50:00,32.51,32.53,32.47,32.47,67045.33928390303,19.0388,19.0505,19.0154,19.0154,67045.3393
2012-02-14 11:55:00,32.48,32.51,32.47,32.51,42904.95993508469,19.0212,19.0388,19.0154,19.0388,42904.9599
2012-02-14 12:00:00,32.51,32.53,32.51,32.53,42600.66943909119,19.0388,19.0505,19.0388,19.0505,42600.6694
2012-02-14 12:05:00,32.53,32.53,32.51,32.52,22923.217364844302,19.0505,19.0505,19.0388,19.0447,22923.2174
2012-02-14 12:10:00,32.53,32.53,32.5,32.51,30327.61943401968,19.0505,19.0505,19.033,19.0388,30327.6194
2012-02-14 12:15:00,32.5,32.53,32.49,32.51,40774.92646313013,19.033,19.0505,19.0271,19.0388,40774.9265
2012-02-14 12:20:00,32.51,32.53,32.51,32.53,59235.216553402985,19.0388,19.0505,19.0388,19.0505,59235.2166
2012-02-14 12:25:00,32.53,32.53,32.51,32.51,30530.47976468201,19.0505,19.0505,19.0388,19.0388,30530.4798
2012-02-14 12:30:00,32.51,32.52,32.5,32.51,39963.48514048078,19.0388,19.0447,19.033,19.0388,39963.4851
2012-02-14 12:35:00,32.51,32.51,32.5,32.5,12881.630997058524,19.0388,19.0388,19.033,19.033,12881.631
2012-02-14 12:40:00,32.51,32.51,32.5,32.51,13388.781823714373,19.0388,19.0388,19.033,19.0388,13388.7818
2012-02-14 12:45:00,32.5,32.53,32.5,32.52,39760.62480981844,19.033,19.0505,19.033,19.0447,39760.6248
2012-02-14 12:50:00,32.53,32.53,32.5,32.5,22314.636372857287,19.0505,19.0505,19.033,19.033,22314.6364
2012-02-14 12:55:00,32.5,32.5,32.48,32.48,72116.8475504615,19.033,19.033,19.0212,19.0212,72116.8476
2012-02-14 13:00:00,32.48,32.49,32.44,32.48,51323.66365757176,19.0212,19.0271,18.9978,19.0212,51323.6637
2012-02-14 13:05:00,32.48,32.49,32.44,32.44,38644.89299117558,19.0212,19.0271,18.9978,18.9978,38644.893
2012-02-14 13:10:00,32.44,32.46,32.43,32.44,59133.78638807181,18.9978,19.0095,18.992,18.9978,59133.7864
2012-02-14 13:15:00,32.44,32.47,32.42,32.46,52135.10498022112,18.9978,19.0154,18.9861,19.0095,52135.105
2012-02-14 13:20:00,32.45,32.49,32.45,32.49,31443.35125266254,19.0037,19.0271,19.0037,19.0271,31443.3513
2012-02-14 13:25:00,32.49,32.51,32.49,32.49,27081.854143422253,19.0271,19.0388,19.0271,19.0271,27081.8541
2012-02-14 13:30:00,32.48,32.54,32.48,32.53,45440.71406836393,19.0212,19.0564,19.0212,19.0505,45440.7141
2012-02-14 13:35:00,32.52,32.53,32.5,32.5,19677.45207424688,19.0447,19.0505,19.033,19.033,19677.4521
2012-02-14 13:40:00,32.5,32.51,32.47,32.47,24850.39050613653,19.033,19.0388,19.0154,19.0154,24850.3905
2012-02-14 13:45:00,32.46,32.51,32.46,32.48,37934.88183385739,19.0095,19.0388,19.0095,19.0212,37934.8818
2012-02-14 13:50:00,32.48,32.49,32.45,32.46,34891.97687392231,19.0212,19.0271,19.0037,19.0095,34891.9769
2012-02-14 13:55:00,32.46,32.53,32.45,32.53,42194.948777766505,19.0095,19.0505,19.0037,19.0505,42194.9488
2012-02-14 14:00:00,32.52,32.55,32.51,32.51,31240.490922000205,19.0447,19.0622,19.0388,19.0388,31240.4909
2012-02-14 14:05:00,32.51,32.53,32.48,32.48,47469.31737498733,19.0388,19.0505,19.0212,19.0212,47469.3174
2012-02-14 14:10:00,32.49,32.51,32.48,32.49,32254.79257531189,19.0271,19.0388,19.0212,19.0271,32254.7926
2012-02-14 14:15:00,32.49,32.51,32.47,32.48,70899.68556648747,19.0271,19.0388,19.0154,19.0212,70899.6856
2012-02-14 14:20:00,32.49,32.49,32.47,32.47,61669.54052135105,19.0271,19.0271,19.0154,19.0154,61669.5405
2012-02-14 14:25:00,32.47,32.48,32.45,32.45,57308.04341211076,19.0154,19.0212,19.0037,19.0037,57308.0434
2012-02-14 14:30:00,32.46,32.46,32.42,32.45,57308.04341211076,19.0095,19.0095,18.9861,19.0037,57308.0434
2012-02-14 14:35:00,32.46,32.47,32.45,32.45,57713.76407343544,19.0095,19.0154,19.0037,19.0037,57713.7641
2012-02-14 14:40:00,32.45,32.46,32.4,32.4,47570.747540318494,19.0037,19.0095,18.9744,18.9744,47570.7475
2012-02-14 14:45:00,32.4,32.45,32.38,32.44,94532.91408864997,18.9744,19.0037,18.9627,18.9978,94532.9141
2012-02-14 14:50:00,32.44,32.48,32.44,32.47,60452.378537377015,18.9978,19.0212,18.9978,19.0154,60452.3785
2012-02-14 14:55:00,32.47,32.48,32.45,32.45,487574.8047469317,19.0154,19.0212,19.0037,19.0037,487574.8047
2012-02-14 15:00:00,32.45,32.48,32.45,32.48,51425.09382290293,19.0037,19.0212,19.0037,19.0212,51425.0938
2012-02-14 15:05:00,32.47,32.48,32.47,32.47,18358.85992494168,19.0154,19.0212,19.0154,19.0154,18358.8599
2012-02-14 15:10:00,32.47,32.48,32.44,32.45,107008.8244243838,19.0154,19.0212,18.9978,19.0037,107008.8244
2012-02-14 15:15:00,32.44,32.45,32.37,32.38,53250.83679886398,18.9978,19.0037,18.9568,18.9627,53250.8368
2012-02-14 15:20:00,32.37,32.38,32.32,32.36,58930.92605740947,18.9568,18.9627,18.9275,18.951,58930.9261
2012-02-14 15:25:00,32.37,32.41,32.37,32.37,103560.19880312405,18.9568,18.9803,18.9568,18.9568,103560.1988
2012-02-14 15:30:00,32.38,32.44,32.36,32.43,86317.07069682523,18.9627,18.9978,18.951,18.992,86317.0707
2012-02-14 15:35:00,32.43,32.51,32.43,32.51,112080.33269094228,18.992,19.0388,18.992,19.0388,112080.3327
2012-02-14 15:40:00,32.51,32.56,32.5,32.5,143117.96328228014,19.0388,19.0681,19.033,19.033,143117.9633
2012-02-14 15:45:00,32.51,32.61,32.51,32.61,144030.83477026067,19.0388,19.0974,19.0388,19.0974,144030.8348
2012-02-14 15:50:00,32.61,32.65,32.55,32.61,233086.5199310275,19.0974,19.1208,19.0622,19.0974,233086.5199
2012-02-14 15:55:00,32.61,32.61,32.57,32.59,224972.10670453392,19.0974,19.0974,19.074,19.0857,224972.1067
2012-02-15 09:30:00,32.78,32.82,32.67,32.77,58119.48473476012,19.1969,19.2204,19.1325,19.1911,58119.4847
2012-02-15 09:35:00,32.77,32.8,32.63,32.69,31139.06075666904,19.1911,19.2086,19.1091,19.1442,31139.0608
2012-02-15 09:40:00,32.68,32.69,32.58,32.58,49295.06035094837,19.1384,19.1442,19.0798,19.0798,49295.0604
2012-02-15 09:45:00,32.58,32.65,32.56,32.58,36109.13885789634,19.0798,19.1208,19.0681,19.0798,36109.1389
2012-02-15 09:50:00,32.59,32.68,32.58,32.62,28907.597119383303,19.0857,19.1384,19.0798,19.1032,28907.5971
2012-02-15 09:55:00,32.63,32.64,32.57,32.63,17040.267775636476,19.1091,19.1149,19.074,19.1091,17040.2678
2012-02-15 10:00:00,32.64,32.64,32.58,32.64,35196.26736991581,19.1149,19.1149,19.0798,19.1149,35196.2674
2012-02-15 10:05:00,32.65,32.67,32.59,32.6,65118.16614261081,19.1208,19.1325,19.0857,19.0915,65118.1661
2012-02-15 10:10:00,32.6,32.76,32.6,32.75,111471.75169895528,19.0915,19.1852,19.0915,19.1794,111471.7517
2012-02-15 10:15:00,32.74,32.76,32.63,32.63,90982.85830205904,19.1735,19.1852,19.1091,19.1091,90982.8583
2012-02-15 10:20:00,32.63,32.64,32.59,32.62,85708.48970483823,19.1091,19.1149,19.0857,19.1032,85708.4897
2012-02-15 10:25:00,32.62,32.64,32.58,32.64,201947.4591743585,19.1032,19.1149,19.0798,19.1149,201947.4592
2012-02-15 10:30:00,32.65,32.68,32.63,32.63,31544.781417993712,19.1208,19.1384,19.1091,19.1091,31544.7814
2012-02-15 10:35:00,32.63,32.68,32.61,32.68,47266.45704432498,19.1091,19.1384,19.0974,19.1384,47266.457
2012-02-15 10:40:00,32.69,32.72,32.68,32.69,46049.29506035095,19.1442,19.1618,19.1384,19.1442,46049.2951
2012-02-15 10:45:00,32.7,32.7,32.62,32.63,96865.80789126686,19.1501,19.1501,19.1032,19.1091,96865.8079
2012-02-15 10:50:00,32.63,32.64,32.56,32.57,85911.35003550055,19.1091,19.1149,19.0681,19.074,85911.35
2012-02-15 10:55:00,32.57,32.62,32.51,32.52,55583.73060148088,19.074,19.1032,19.0388,19.0447,55583.7306
2012-02-15 11:00:00,32.52,32.53,32.48,32.52,59438.07688406532,19.0447,19.0505,19.0212,19.0447,59438.0769
2012-02-15 11:05:00,32.53,32.53,32.51,32.51,43817.83142306522,19.0505,19.0505,19.0388,19.0388,43817.8314
2012-02-15 11:10:00,32.51,32.51,32.46,32.46,24444.669844811848,19.0388,19.0388,19.0095,19.0095,24444.6698
2012-02-15 11:15:00,32.46,32.53,32.46,32.52,36514.85951922102,19.0095,19.0505,19.0095,19.0447,36514.8595
2012-02-15 11:20:00,32.53,32.57,32.52,32.55,57713.76407343544,19.0505,19.074,19.0447,19.0622,57713.7641
2012-02-15 11:25:00,32.55,32.57,32.54,32.57,12983.061162389697,19.0622,19.074,19.0564,19.074,12983.0612
2012-02-15 11:30:00,32.57,32.6,32.54,32.58,61263.81986002637,19.074,19.0915,19.0564,19.0798,61263.8199
2012-02-15 11:35:00,32.58,32.6,32.56,32.6,27791.86530074044,19.0798,19.0915,19.0681,19.0915,27791.8653
2012-02-15 11:40:00,32.6,32.67,32.53,32.66,71812.557054468,19.0915,19.1325,19.0505,19.1267,71812.5571
2012-02-15 11:45:00,32.66,32.71,32.65,32.71,45339.28390303276,19.1267,19.1559,19.1208,19.1559,45339.2839
2012-02-15 11:50:00,32.7,32.73,32.69,32.69,26676.13348209757,19.1501,19.1677,19.1442,19.1442,26676.1335
2012-02-15 11:55:00,32.69,32.69,32.66,32.66,18358.85992494168,19.1442,19.1442,19.1267,19.1267,18358.8599
2012-02-15 12:00:00,32.66,32.67,32.65,32.65,23328.938026168984,19.1267,19.1325,19.1208,19.1208,23328.938
2012-02-15 12:05:00,32.66,32.66,32.63,32.63,26067.55249011056,19.1267,19.1267,19.1091,19.1091,26067.5525
2012-02-15 12:10:00,32.64,32.64,32.62,32.64,44730.702911045744,19.1149,19.1149,19.1032,19.1149,44730.7029
2012-02-15 12:15:00,32.64,32.67,32.63,32.67,36514.85951922102,19.1149,19.1325,19.1091,19.1325,36514.8595
2012-02-15 12:20:00,32.67,32.69,32.65,32.66,41383.50745511715,19.1325,19.1442,19.1208,19.1267,41383.5075
2012-02-15 12:25:00,32.65,32.69,32.65,32.66,10751.597525103964,19.1208,19.1442,19.1208,19.1267,10751.5975
2012-02-15 12:30:00,32.67,32.67,32.57,32.61,47976.46820164317,19.1325,19.1325,19.074,19.0974,47976.4682
2012-02-15 12:35:00,32.61,32.63,32.58,32.58,19068.871082259862,19.0974,19.1091,19.0798,19.0798,19068.8711
2012-02-15 12:40:00,32.59,32.61,32.56,32.57,41079.216959123645,19.0857,19.0974,19.0681,19.074,41079.217
2012-02-15 12:45:00,32.57,32.61,32.55,32.57,84998.47854752003,19.074,19.0974,19.0622,19.074,84998.4785
2012-02-15 12:50:00,32.57,32.62,32.55,32.57,64915.30581194847,19.074,19.1032,19.0622,19.074,64915.3058
2012-02-15 12:55:00,32.58,32.59,32.52,32.58,39456.33431382493,19.0798,19.0857,19.0447,19.0798,39456.3343
2012-02-15 13:00:00,32.57,32.57,32.51,32.53,72522.56821178619,19.074,19.074,19.0388,19.0505,72522.5682
2012-02-15 13:05:00,32.54,32.56,32.53,32.54,30124.759103357337,19.0564,19.0681,19.0505,19.0564,30124.7591
2012-02-15 13:10:00,32.55,32.56,32.5,32.5,32761.943401967743,19.0622,19.0681,19.033,19.033,32761.9434
2012-02-15 13:15:00,32.51,32.54,32.5,32.54,22517.496703519628,19.0388,19.0564,19.033,19.0564,22517.4967
2012-02-15 13:20:00,32.54,32.56,32.53,32.55,10143.016533116948,19.0564,19.0681,19.0505,19.0622,10143.0165
2012-02-15 13:25:00,32.56,32.58,32.55,32.55,34384.826047266455,19.0681,19.0798,19.0622,19.0622,34384.826
2012-02-15 13:30:00,32.56,32.58,32.55,32.56,32254.79257531189,19.0681,19.0798,19.0622,19.0681,32254.7926
2012-02-15 13:35:00,32.56,32.6,32.55,32.55,25458.97149812354,19.0681,19.0915,19.0622,19.0622,25458.9715
2012-02-15 13:40:00,32.55,32.57,32.52,32.52,17547.41860229232,19.0622,19.074,19.0447,19.0447,17547.4186
2012-02-15 13:45:00,32.52,32.52,32.46,32.51,18967.440916928696,19.0447,19.0447,19.0095,19.0388,18967.4409
2012-02-15 13:50:00,32.51,32.53,32.49,32.51,26270.412820772897,19.0388,19.0505,19.0271,19.0388,26270.4128
2012-02-15 13:55:00,32.49,32.51,32.47,32.51,16634.547114311797,19.0271,19.0388,19.0154,19.0388,16634.5471
2012-02-15 14:00:00,32.51,32.53,32.41,32.42,57105.18308144842,19.0388,19.0505,18.9803,18.9861,57105.1831
2012-02-15 14:05:00,32.42,32.42,32.33,32.39,38644.89299117558,18.9861,18.9861,18.9334,18.9685,38644.893
2012-02-15 14:10:00,32.4,32.45,32.37,32.38,68566.79176387057,18.9744,19.0037,18.9568,18.9627,68566.7918
2012-02-15 14:15:00,32.4,32.42,32.32,32.33,32559.08307130541,18.9744,18.9861,18.9275,18.9334,32559.0831
2012-02-15 14:20:00,32.31,32.42,32.31,32.41,37224.870676539205,18.9217,18.9861,18.9217,18.9803,37224.8707
2012-02-15 14:25:00,32.41,32.5,32.41,32.43,41586.36778577949,18.9803,19.033,18.9803,18.992,41586.3678
2012-02-15 14:30:00,32.43,32.46,32.38,32.42,88649.96449944214,18.992,19.0095,18.9627,18.9861,88649.9645
2012-02-15 14:35:00,32.42,32.45,32.4,32.4,29719.03844203266,18.9861,19.0037,18.9744,18.9744,29719.0384
2012-02-15 14:40:00,32.4,32.43,32.39,32.42,23328.938026168984,18.9744,18.992,18.9685,18.9861,23328.938
2012-02-15 14:45:00,32.42,32.43,32.37,32.43,30631.909930013186,18.9861,18.992,18.9568,18.992,30631.9099
2012-02-15 14:50:00,32.43,32.45,32.38,32.38,36920.580180545694,18.992,19.0037,18.9627,18.9627,36920.5802
2012-02-15 14:55:00,32.39,32.41,32.31,32.34,75869.76366771478,18.9685,18.9803,18.9217,18.9393,75869.7637
2012-02-15 15:00:00,32.34,32.37,32.33,32.34,70595.39507049396,18.9393,18.9568,18.9334,18.9393,70595.3951
2012-02-15 15:05:00,32.34,32.38,32.33,32.36,55178.00994015621,18.9393,18.9627,18.9334,18.951,55178.0099
2012-02-15 15:10:00,32.37,32.38,32.29,32.35,55685.16076681205,18.9568,18.9627,18.91,18.9451,55685.1608
2012-02-15 15:15:00,32.35,32.4,32.34,32.35,58322.34506542246,18.9451,18.9744,18.9393,18.9451,58322.3451
2012-02-15 15:20:00,32.35,32.38,32.33,32.33,48787.909524292525,18.9451,18.9627,18.9334,18.9334,48787.9095
2012-02-15 15:25:00,32.33,32.38,32.33,32.36,71508.2665584745,18.9334,18.9627,18.9334,18.951,71508.2666
2012-02-15 15:30:00,32.37,32.42,32.37,32.38,53352.26696419515,18.9568,18.9861,18.9568,18.9627,53352.267
2012-02-15 15:35:00,32.38,32.41,32.35,32.4,53656.55746018866,18.9627,18.9803,18.9451,18.9744,53656.5575
2012-02-15 15:40:00,32.4,32.43,32.38,32.42,74044.02069175373,18.9744,18.992,18.9627,18.9861,74044.0207
2012-02-15 15:45:00,32.41,32.47,32.38,32.38,119079.01409879298,18.9803,19.0154,18.9627,18.9627,119079.0141
2012-02-15 15:50:00,32.38,32.42,32.37,32.39,83172.73557155898,18.9627,18.9861,18.9568,18.9685,83172.7356
2012-02-15 15:55:00,32.39,32.43,32.37,32.39,186935.79470534532,18.9685,18.992,18.9568,18.9685,186935.7947
2012-02-16 09:30:00,32.72,32.85,32.68,32.74,301450.4513642357,19.1618,19.2379,19.1384,19.1735,301450.4514
2012-02-16 09:35:00,32.74,32.75,32.59,32.66,89055.6851607668,19.1735,19.1794,19.0857,19.1267,89055.6852
2012-02-16 09:40:00,32.65,32.75,32.62,32.63,57612.33390810427,19.1208,19.1794,19.1032,19.1091,57612.3339
2012-02-16 09:45:00,32.63,32.7,32.58,32.64,151232.3765087737,19.1091,19.1501,19.0798,19.1149,151232.3765
2012-02-16 09:50:00,32.63,32.65,32.6,32.6,174764.17486560502,19.1091,19.1208,19.0915,19.0915,174764.1749
2012-02-16 09:55:00,32.6,32.61,32.44,32.44,93924.33309666294,19.0915,19.0974,18.9978,18.9978,93924.3331
2012-02-16 10:00:00,32.46,32.61,32.43,32.55,97068.6682219292,19.0095,19.0974,18.992,19.0622,97068.6682
2012-02-16 10:05:00,32.54,32.61,32.52,32.56,44629.272745714574,19.0564,19.0974,19.0447,19.0681,44629.2727
2012-02-16 10:10:00,32.57,32.64,32.57,32.64,64205.294654630285,19.074,19.1149,19.074,19.1149,64205.2947
2012-02-16 10:15:00,32.64,32.72,32.64,32.69,138857.89633837104,19.1149,19.1618,19.1149,19.1442,138857.8963
2012-02-16 10:20:00,32.68,32.76,32.65,32.73,86722.79135814992,19.1384,19.1852,19.1208,19.1677,86722.7914
2012-02-16 10:25:00,32.73,32.85,32.73,32.84,35297.69753524698,19.1677,19.2379,19.1677,19.2321,35297.6975
2012-02-16 10:30:00,32.85,32.91,32.76,32.77,115123.23765087736,19.2379,19.2731,19.1852,19.1911,115123.2377
2012-02-16 10:35:00,32.77,32.8,32.67,32.68,72522.56821178619,19.1911,19.2086,19.1325,19.1384,72522.5682
2012-02-16 10:40:00,32.68,32.78,32.68,32.73,61872.40085201339,19.1384,19.1969,19.1384,19.1677,61872.4009
2012-02-16 10:45:00,32.73,32.73,32.72,32.72,17750.27893295466,19.1677,19.1677,19.1618,19.1618,17750.2789
2012-02-16 10:50:00,32.72,32.8,32.72,32.79,68972.51242519525,19.1618,19.2086,19.1618,19.2028,68972.5124
2012-02-16 10:55:00,32.78,32.82,32.76,32.81,34587.6863779288,19.1969,19.2204,19.1852,19.2145,34587.6864
2012-02-16 11:00:00,32.8,32.86,32.79,32.85,72623.99837711736,19.2086,19.2438,19.2028,19.2379,72623.9984
2012-02-16 11:05:00,32.84,32.88,32.79,32.79,47063.59671366264,19.2321,19.2555,19.2028,19.2028,47063.5967
2012-02-16 11:10:00,32.79,32.86,32.78,32.85,46962.16654833147,19.2028,19.2438,19.1969,19.2379,46962.1665
2012-02-16 11:15:00,32.85,32.88,32.85,32.86,33471.95455928593,19.2379,19.2555,19.2379,19.2438,33471.9546
2012-02-16 11:20:00,32.87,32.87,32.86,32.87,16228.826452987118,19.2496,19.2496,19.2438,19.2496,16228.8265
2012-02-16 11:25:00,32.87,32.88,32.84,32.86,45643.57439902627,19.2496,19.2555,19.2321,19.2438,45643.5744
2012-02-16 11:30:00,32.87,32.91,32.86,32.91,42904.95993508469,19.2496,19.2731,19.2438,19.2731,42904.9599
2012-02-16 11:35:00,32.91,33.0,32.91,32.99,76072.62399837712,19.2731,19.3258,19.2731,19.3199,76072.624
2012-02-16 11:40:00,32.99,33.0,32.97,32.99,26878.99381275992,19.3199,19.3258,19.3082,19.3199,26878.9938
2012-02-16 11:45:00,32.98,32.99,32.96,32.96,31443.35125266254,19.3141,19.3199,19.3023,19.3023,31443.3513
2012-02-16 11:50:00,32.97,33.0,32.95,33.0,42194.948777766505,19.3082,19.3258,19.2965,19.3258,42194.9488
2012-02-16 11:55:00,32.99,33.03,32.99,33.03,43107.82026574703,19.3199,19.3433,19.3199,19.3433,43107.8203
2012-02-16 12:00:00,33.03,33.08,33.02,33.08,55178.00994015621,19.3433,19.3726,19.3375,19.3726,55178.0099
2012-02-16 12:05:00,33.07,33.08,33.05,33.05,24343.23967948068,19.3668,19.3726,19.3551,19.3551,24343.2397
2012-02-16 12:10:00,33.06,33.08,33.03,33.06,75666.90333705244,19.3609,19.3726,19.3433,19.3609,75666.9033
2012-02-16 12:15:00,33.06,33.1,33.03,33.1,54062.27812151334,19.3609,19.3843,19.3433,19.3843,54062.2781
2012-02-16 12:20:00,33.1,33.22,33.1,33.22,91692.86945937722,19.3843,19.4546,19.3843,19.4546,91692.8695
2012-02-16 12:25:00,33.22,33.25,33.21,33.23,65929.60746526017,19.4546,19.4722,19.4488,19.4605,65929.6075
2012-02-16 12:30:00,33.24,33.27,33.23,33.24,89968.55664874734,19.4663,19.4839,19.4605,19.4663,89968.5566
2012-02-16 12:35:00,33.24,33.24,33.19,33.24,59032.35622274064,19.4663,19.4663,19.437,19.4663,59032.3562
2012-02-16 12:40:00,33.24,33.24,33.23,33.24,28299.016127396288,19.4663,19.4663,19.4605,19.4663,28299.0161
2012-02-16 12:45:00,33.23,33.26,33.22,33.24,55076.57977482503,19.4605,19.478,19.4546,19.4663,55076.5798
2012-02-16 12:50:00,33.24,33.25,33.23,33.25,26270.412820772897,19.4663,19.4722,19.4605,19.4722,26270.4128
2012-02-16 12:55:00,33.24,33.27,33.24,33.27,40977.78679379248,19.4663,19.4839,19.4663,19.4839,40977.7868
2012-02-16 13:00:00,33.27,33.33,33.26,33.31,59438.07688406532,19.4839,19.519,19.478,19.5073,59438.0769
2012-02-16 13:05:00,33.3,33.31,33.24,33.26,55786.59093214322,19.5015,19.5073,19.4663,19.478,55786.5909
2012-02-16 13:10:00,33.27,33.33,33.27,33.33,31544.781417993712,19.4839,19.519,19.4839,19.519,31544.7814
2012-02-16 13:15:00,33.33,33.4,33.33,33.37,382594.5836291713,19.519,19.56,19.519,19.5425,382594.5836
2012-02-16 13:20:00,33.37,33.39,33.35,33.37,144943.7062582412,19.5425,19.5542,19.5307,19.5425,144943.7063
2012-02-16 13:25:00,33.36,33.37,33.3,33.3,43209.2504310782,19.5366,19.5425,19.5015,19.5015,43209.2504
2012-02-16 13:30:00,33.3,33.31,33.29,33.3,23937.519018156,19.5015,19.5073,19.4956,19.5015,23937.519
2012-02-16 13:35:00,33.31,33.35,33.24,33.24,69682.52358251344,19.5073,19.5307,19.4663,19.4663,69682.5236
2012-02-16 13:40:00,33.24,33.28,33.22,33.27,28400.44629272745,19.4663,19.4897,19.4546,19.4839,28400.4463
2012-02-16 13:45:00,33.26,33.26,33.18,33.21,48077.89836697434,19.478,19.478,19.4312,19.4488,48077.8984
2012-02-16 13:50:00,33.2,33.23,33.19,33.23,42397.809108428846,19.4429,19.4605,19.437,19.4605,42397.8091
2012-02-16 13:55:00,33.22,33.28,33.21,33.28,22111.77604219495,19.4546,19.4897,19.4488,19.4897,22111.776
2012-02-16 14:00:00,33.28,33.29,33.25,33.26,32559.08307130541,19.4897,19.4956,19.4722,19.478,32559.0831
2012-02-16 14:05:00,33.25,33.27,33.24,33.26,21503.19505020793,19.4722,19.4839,19.4663,19.478,21503.1951
2012-02-16 14:10:00,33.27,33.28,33.26,33.27,17648.84876762349,19.4839,19.4897,19.478,19.4839,17648.8488
2012-02-16 14:15:00,33.28,33.28,33.23,33.23,25458.97149812354,19.4897,19.4897,19.4605,19.4605,25458.9715
2012-02-16 14:20:00,33.24,33.29,33.22,33.28,110051.7293843189,19.4663,19.4956,19.4546,19.4897,110051.7294
2012-02-16 14:25:00,33.28,33.29,33.26,33.29,35500.55786590932,19.4897,19.4956,19.478,19.4956,35500.5579
2012-02-16 14:30:00,33.28,33.32,33.28,33.29,23328.938026168984,19.4897,19.5132,19.4897,19.4956,23328.938
2012-02-16 14:35:00,33.3,33.3,33.23,33.23,35906.278527234,19.5015,19.5015,19.4605,19.4605,35906.2785
2012-02-16 14:40:00,33.24,33.24,33.22,33.22,22314.636372857287,19.4663,19.4663,19.4546,19.4546,22314.6364
2012-02-16 14:45:00,33.22,33.23,33.16,33.16,47063.59671366264,19.4546,19.4605,19.4195,19.4195,47063.5967
2012-02-16 14:50:00,33.16,33.2,33.16,33.2,42397.809108428846,19.4195,19.4429,19.4195,19.4429,42397.8091
2012-02-16 14:55:00,33.2,33.21,33.19,33.21,22416.066538188457,19.4429,19.4488,19.437,19.4488,22416.0665
2012-02-16 15:00:00,33.21,33.22,33.19,33.19,44730.702911045744,19.4488,19.4546,19.437,19.437,44730.7029
2012-02-16 15:05:00,33.19,33.2,33.15,33.15,39152.04381783142,19.437,19.4429,19.4136,19.4136,39152.0438
2012-02-16 15:10:00,33.15,33.15,33.07,33.09,43716.40125773405,19.4136,19.4136,19.3668,19.3785,43716.4013
2012-02-16 15:15:00,33.09,33.19,33.07,33.19,46049.29506035095,19.3785,19.437,19.3668,19.437,46049.2951
2012-02-16 15:20:00,33.18,33.2,33.13,33.13,72522.56821178619,19.4312,19.4429,19.4019,19.4019,72522.5682
2012-02-16 15:25:00,33.13,33.18,33.13,33.18,67045.33928390303,19.4019,19.4312,19.4019,19.4312,67045.3393
2012-02-16 15:30:00,33.18,33.21,33.17,33.19,90577.13764073436,19.4312,19.4488,19.4253,19.437,90577.1376
2012-02-16 15:35:00,33.19,33.19,33.13,33.13,114311.796328228,19.437,19.437,19.4019,19.4019,114311.7963
2012-02-16 15:40:00,33.14,33.23,33.13,33.21,126889.13682929304,19.4078,19.4605,19.4019,19.4488,126889.1368
2012-02-16 15:45:00,33.22,33.24,33.19,33.21,195253.06826250127,19.4546,19.4663,19.437,19.4488,195253.0683
2012-02-16 15:50:00,33.21,33.21,33.15,33.15,215336.24099807284,19.4488,19.4488,19.4136,19.4136,215336.241
2012-02-16 15:55:00,33.16,33.21,33.15,33.21,312607.76955066435,19.4195,19.4488,19.4136,19.4488,312607.7696
2012-02-17 09:30:00,33.31,33.31,33.19,33.29,459985.7997768536,19.5073,19.5073,19.437,19.4956,459985.7998
2012-02-17 09:35:00,33.29,33.31,33.25,33.28,178415.66081752712,19.4956,19.5073,19.4722,19.4897,178415.6608
2012-02-17 09:40:00,33.29,33.31,33.26,33.28,120093.31575210468,19.4956,19.5073,19.478,19.4897,120093.3158
2012-02-17 09:45:00,33.29,33.31,33.18,33.2,94532.91408864997,19.4956,19.5073,19.4312,19.4429,94532.9141
2012-02-17 09:50:00,33.19,33.2,33.14,33.17,64813.87564661731,19.437,19.4429,19.4078,19.4253,64813.8756
2012-02-17 09:55:00,33.18,33.21,33.12,33.21,54670.85911350035,19.4312,19.4488,19.396,19.4488,54670.8591
2012-02-17 10:00:00,33.21,33.29,33.15,33.19,131149.20377320214,19.4488,19.4956,19.4136,19.437,131149.2038
2012-02-17 10:05:00,33.19,33.26,33.18,33.21,181458.5657774622,19.437,19.478,19.4312,19.4488,181458.5658
2012-02-17 10:10:00,33.21,33.21,32.93,32.95,184095.7500760726,19.4488,19.4488,19.2848,19.2965,184095.7501
2012-02-17 10:15:00,32.95,32.95,32.66,32.85,448219.900598438,19.2965,19.2965,19.1267,19.2379,448219.9006
2012-02-17 10:20:00,32.85,32.85,32.64,32.83,273252.86540217063,19.2379,19.2379,19.1149,19.2262,273252.8654
2012-02-17 10:25:00,32.82,32.85,32.74,32.8,56598.032254792575,19.2204,19.2379,19.1735,19.2086,56598.0323
2012-02-17 10:30:00,32.8,32.85,32.8,32.83,81448.4227609291,19.2086,19.2379,19.2086,19.2262,81448.4228
2012-02-17 10:35:00,32.84,32.91,32.72,32.74,178111.3703215336,19.2321,19.2731,19.1618,19.1735,178111.3703
2012-02-17 10:40:00,32.75,32.79,32.74,32.79,57916.624404097776,19.1794,19.2028,19.1735,19.2028,57916.6244
2012-02-17 10:45:00,32.78,32.86,32.78,32.85,104371.6401257734,19.1969,19.2438,19.1969,19.2379,104371.6401
2012-02-17 10:50:00,32.84,32.87,32.82,32.84,62379.55167866924,19.2321,19.2496,19.2204,19.2321,62379.5517
2012-02-17 10:55:00,32.84,32.89,32.83,32.89,79216.95912364338,19.2321,19.2614,19.2262,19.2614,79216.9591
2012-02-17 11:00:00,32.89,32.95,32.87,32.95,79724.10995029921,19.2614,19.2965,19.2496,19.2965,79724.11
2012-02-17 11:05:00,32.95,32.97,32.93,32.93,36109.13885789634,19.2965,19.3082,19.2848,19.2848,36109.1389
2012-02-17 11:10:00,32.93,32.94,32.87,32.93,44122.12191905873,19.2848,19.2906,19.2496,19.2848,44122.1219
2012-02-17 11:15:00,32.94,32.99,32.93,32.94,72826.8587077797,19.2906,19.3199,19.2848,19.2906,72826.8587
2012-02-17 11:20:00,32.94,32.98,32.94,32.95,34283.395881935285,19.2906,19.3141,19.2906,19.2965,34283.3959
2012-02-17 11:25:00,32.95,32.95,32.88,32.89,45846.43472968861,19.2965,19.2965,19.2555,19.2614,45846.4347
2012-02-17 11:30:00,32.88,32.9,32.86,32.86,34384.826047266455,19.2555,19.2672,19.2438,19.2438,34384.826
2012-02-17 11:35:00,32.86,32.87,32.81,32.82,59133.78638807181,19.2438,19.2496,19.2145,19.2204,59133.7864
2012-02-17 11:40:00,32.82,32.85,32.78,32.84,38644.89299117558,19.2204,19.2379,19.1969,19.2321,38644.893
2012-02-17 11:45:00,32.84,32.88,32.83,32.83,36819.15001521452,19.2321,19.2555,19.2262,19.2262,36819.15
2012-02-17 11:50:00,32.83,32.86,32.82,32.83,33979.10538594178,19.2262,19.2438,19.2204,19.2262,33979.1054
2012-02-17 11:55:00,32.83,32.87,32.82,32.85,50816.51283091591,19.2262,19.2496,19.2204,19.2379,50816.5128
2012-02-17 12:00:00,32.84,32.85,32.82,32.84,20793.183892889745,19.2321,19.2379,19.2204,19.2321,20793.1839
2012-02-17 12:05:00,32.83,32.91,32.83,32.89,20488.89339689624,19.2262,19.2731,19.2262,19.2614,20488.8934
2012-02-17 12:10:00,32.9,32.92,32.87,32.87,21097.474388883253,19.2672,19.2789,19.2496,19.2496,21097.4744
2012-02-17 12:15:00,32.88,32.91,32.87,32.88,39760.62480981844,19.2555,19.2731,19.2496,19.2555,39760.6248
2012-02-17 12:20:00,32.88,32.89,32.82,32.84,41484.93762044832,19.2555,19.2614,19.2204,19.2321,41484.9376
2012-02-17 12:25:00,32.83,32.84,32.82,32.83,16837.407444974135,19.2262,19.2321,19.2204,19.2262,16837.4074
2012-02-17 12:30:00,32.82,32.87,32.82,32.85,39862.05497514961,19.2204,19.2496,19.2204,19.2379,39862.055
2012-02-17 12:35:00,32.85,32.9,32.83,32.9,21401.764884876764,19.2379,19.2672,19.2262,19.2672,21401.7649
2012-02-17 12:40:00,32.9,32.91,32.86,32.86,34689.11654325997,19.2672,19.2731,19.2438,19.2438,34689.1165
2012-02-17 12:45:00,32.87,32.87,32.84,32.84,12577.340501065017,19.2496,19.2496,19.2321,19.2321,12577.3405
2012-02-17 12:50:00,32.84,32.89,32.83,32.86,52743.685972208135,19.2321,19.2614,19.2262,19.2438,52743.686
2012-02-17 12:55:00,32.86,32.88,32.86,32.87,16634.547114311797,19.2438,19.2555,19.2438,19.2496,16634.5471
2012-02-17 13:00:00,32.87,32.89,32.83,32.83,26168.982655441727,19.2496,19.2614,19.2262,19.2262,26168.9827
2012-02-17 13:05:00,32.83,32.85,32.83,32.84,20793.183892889745,19.2262,19.2379,19.2262,19.2321,20793.1839
2012-02-17 13:10:00,32.83,32.87,32.83,32.87,15620.245461000102,19.2262,19.2496,19.2262,19.2496,15620.2455
2012-02-17 13:15:00,32.87,32.89,32.86,32.87,36616.28968455218,19.2496,19.2614,19.2438,19.2496,36616.2897
2012-02-17 13:20:00,32.87,32.88,32.86,32.87,29313.31778070798,19.2496,19.2555,19.2438,19.2496,29313.3178
2012-02-17 13:25:00,32.88,32.9,32.87,32.89,21807.48554620144,19.2555,19.2672,19.2496,19.2614,21807.4855
2012-02-17 13:30:00,32.9,32.94,32.89,32.91,35703.41819657166,19.2672,19.2906,19.2614,19.2731,35703.4182
2012-02-17 13:35:00,32.91,32.95,32.9,32.95,20286.033066233897,19.2731,19.2965,19.2672,19.2965,20286.0331
2012-02-17 13:40:00,32.95,32.98,32.94,32.98,11157.318186428643,19.2965,19.3141,19.2906,19.3141,11157.3182
2012-02-17 13:45:00,32.98,32.98,32.94,32.97,16634.547114311797,19.3141,19.3141,19.2906,19.3082,16634.5471
2012-02-17 13:50:00,32.97,32.99,32.95,32.95,16127.396287655947,19.3082,19.3199,19.2965,19.2965,16127.3963
2012-02-17 13:55:00,32.95,32.96,32.94,32.96,28400.44629272745,19.2965,19.3023,19.2906,19.3023,28400.4463
2012-02-17 14:00:00,32.96,32.96,32.95,32.95,10650.167359772797,19.3023,19.3023,19.2965,19.2965,10650.1674
2012-02-17 14:05:00,32.95,32.96,32.94,32.96,18054.56942894817,19.2965,19.3023,19.2906,19.3023,18054.5694
2012-02-17 14:10:00,32.96,32.96,32.95,32.95,8824.424383811745,19.3023,19.3023,19.2965,19.2965,8824.4244
2012-02-17 14:15:00,32.96,32.96,32.95,32.96,7505.832234506543,19.3023,19.3023,19.2965,19.3023,7505.8322
2012-02-17 14:20:00,32.95,32.98,32.95,32.97,16938.837610305305,19.2965,19.3141,19.2965,19.3082,16938.8376
2012-02-17 14:25:00,32.97,33.0,32.97,32.99,33269.094228623595,19.3082,19.3258,19.3082,19.3199,33269.0942
2012-02-17 14:30:00,33.0,33.01,32.98,33.0,81651.28309159144,19.3258,19.3316,19.3141,19.3258,81651.2831
2012-02-17 14:35:00,33.0,33.0,32.99,33.0,35500.55786590932,19.3258,19.3258,19.3199,19.3258,35500.5579
2012-02-17 14:40:00,32.99,33.0,32.98,32.99,18561.720255604017,19.3199,19.3258,19.3141,19.3199,18561.7203
2012-02-17 14:45:00,32.99,33.02,32.98,33.02,98488.69053656555,19.3199,19.3375,19.3141,19.3375,98488.6905
2012-02-17 14:50:00,33.01,33.02,32.98,33.0,22923.217364844302,19.3316,19.3375,19.3141,19.3258,22923.2174
2012-02-17 14:55:00,32.99,33.03,32.98,33.03,47875.038036312,19.3199,19.3433,19.3141,19.3433,47875.038
2012-02-17 15:00:00,33.02,33.03,32.98,33.0,25966.12232477939,19.3375,19.3433,19.3141,19.3258,25966.1223
2012-02-17 15:05:00,32.99,33.01,32.98,32.99,31747.64174865605,19.3199,19.3316,19.3141,19.3199,31747.6417
2012-02-17 15:10:00,33.0,33.01,32.98,33.0,73232.57936910437,19.3258,19.3316,19.3141,19.3258,73232.5794
2012-02-17 15:15:00,32.99,33.01,32.97,33.01,67248.19961456537,19.3199,19.3316,19.3082,19.3316,67248.1996
2012-02-17 15:20:00,33.01,33.03,32.97,33.01,69479.6632518511,19.3316,19.3433,19.3082,19.3316,69479.6633
2012-02-17 15:25:00,33.0,33.03,33.0,33.02,36311.99918855868,19.3258,19.3433,19.3258,19.3375,36311.9992
2012-02-17 15:30:00,33.01,33.02,32.97,32.98,51323.66365757176,19.3316,19.3375,19.3082,19.3141,51323.6637
2012-02-17 15:35:00,32.98,33.01,32.95,33.0,87737.0930114616,19.3141,19.3316,19.2965,19.3258,87737.093
2012-02-17 15:40:00,33.01,33.01,32.98,32.99,49700.78101227305,19.3316,19.3316,19.3141,19.3199,49700.781
2012-02-17 15:45:00,33.0,33.03,32.99,33.03,71711.12688913682,19.3258,19.3433,19.3199,19.3433,71711.1269
2012-02-17 15:50:00,33.02,33.03,33.0,33.02,124556.24302667614,19.3375,19.3433,19.3258,19.3375,124556.243
2012-02-17 15:55:00,33.03,33.03,32.99,32.99,179227.1021401765,19.3433,19.3433,19.3199,19.3199,179227.1021
2012-02-21 09:30:00,33.21,33.22,32.94,32.98,104675.93062176692,19.4488,19.4546,19.2906,19.3141,104675.9306
2012-02-21 09:35:00,32.96,32.98,32.79,32.85,57510.9037427731,19.3023,19.3141,19.2028,19.2379,57510.9037
2012-02-21 09:40:00,32.86,33.04,32.85,33.03,69378.23308651993,19.2438,19.3492,19.2379,19.3433,69378.2331
2012-02-21 09:45:00,33.03,33.07,32.93,32.93,78202.65747033167,19.3433,19.3668,19.2848,19.2848,78202.6575
2012-02-21 09:50:00,32.94,33.04,32.91,33.03,57713.76407343544,19.2906,19.3492,19.2731,19.3433,57713.7641
2012-02-21 09:55:00,33.03,33.04,32.92,32.93,111573.18186428644,19.3433,19.3492,19.2789,19.2848,111573.1819
2012-02-21 10:00:00,32.94,33.05,32.94,33.05,39456.33431382493,19.2906,19.3551,19.2906,19.3551,39456.3343
2012-02-21 10:05:00,33.04,33.04,32.89,32.98,67958.21077188356,19.3492,19.3492,19.2614,19.3141,67958.2108
2012-02-21 10:10:00,32.98,33.04,32.97,33.04,34384.826047266455,19.3141,19.3492,19.3082,19.3492,34384.826
2012-02-21 10:15:00,33.04,33.04,32.97,32.97,41890.658281773,19.3492,19.3492,19.3082,19.3082,41890.6583
2012-02-21 10:20:00,32.97,33.01,32.93,32.99,32051.93224464956,19.3082,19.3316,19.2848,19.3199,32051.9322
2012-02-21 10:25:00,33.0,33.02,32.98,32.99,18358.85992494168,19.3258,19.3375,19.3141,19.3199,18358.8599
2012-02-21 10:30:00,32.99,33.2,32.99,33.2,47469.31737498733,19.3199,19.4429,19.3199,19.4429,47469.3174
2012-02-21 10:35:00,33.2,33.21,33.14,33.18,45034.993407039256,19.4429,19.4488,19.4078,19.4312,45034.9934
2012-02-21 10:40:00,33.18,33.19,33.14,33.17,57510.9037427731,19.4312,19.437,19.4078,19.4253,57510.9037
2012-02-21 10:45:00,33.17,33.21,33.17,33.21,22010.34587686378,19.4253,19.4488,19.4253,19.4488,22010.3459
2012-02-21 10:50:00,33.21,33.26,33.21,33.26,25154.68100213004,19.4488,19.478,19.4488,19.478,25154.681
2012-02-21 10:55:00,33.26,33.27,33.21,33.25,93518.61243533828,19.478,19.4839,19.4488,19.4722,93518.6124
2012-02-21 11:00:00,33.26,33.31,33.21,33.21,73131.1492037732,19.478,19.5073,19.4488,19.4488,73131.1492
2012-02-21 11:05:00,33.21,33.21,33.18,33.21,39253.47398316259,19.4488,19.4488,19.4312,19.4488,39253.474
2012-02-21 11:10:00,33.21,33.23,33.19,33.2,30327.61943401968,19.4488,19.4605,19.437,19.4429,30327.6194
2012-02-21 11:15:00,33.21,33.23,33.2,33.23,17750.27893295466,19.4488,19.4605,19.4429,19.4605,17750.2789
2012-02-21 11:20:00,33.23,33.25,33.21,33.21,48787.909524292525,19.4605,19.4722,19.4488,19.4488,48787.9095
2012-02-21 11:25:00,33.21,33.23,33.18,33.23,32356.22274064307,19.4488,19.4605,19.4312,19.4605,32356.2227
2012-02-21 11:30:00,33.22,33.23,33.14,33.14,49599.35084694188,19.4546,19.4605,19.4078,19.4078,49599.3508
2012-02-21 11:35:00,33.14,33.15,33.13,33.14,60858.0991987017,19.4078,19.4136,19.4019,19.4078,60858.0992
2012-02-21 11:40:00,33.14,33.14,33.08,33.08,39253.47398316259,19.4078,19.4078,19.3726,19.3726,39253.474
2012-02-21 11:45:00,33.09,33.1,33.05,33.05,19170.30124759104,19.3785,19.3843,19.3551,19.3551,19170.3012
2012-02-21 11:50:00,33.04,33.05,33.04,33.04,9838.72603712344,19.3492,19.3551,19.3492,19.3492,9838.726
2012-02-21 11:55:00,33.04,33.08,33.04,33.08,23024.64753017548,19.3492,19.3726,19.3492,19.3726,23024.6475
2012-02-21 12:00:00,33.08,33.14,33.07,33.14,21706.05538087027,19.3726,19.4078,19.3668,19.4078,21706.0554
2012-02-21 12:05:00,33.14,33.16,33.13,33.15,25357.54133279237,19.4078,19.4195,19.4019,19.4136,25357.5413
2012-02-21 12:10:00,33.16,33.19,33.13,33.13,25458.97149812354,19.4195,19.437,19.4019,19.4019,25458.9715
2012-02-21 12:15:00,33.14,33.14,33.09,33.09,21198.904554214423,19.4078,19.4078,19.3785,19.3785,21198.9046
2012-02-21 12:20:00,33.09,33.12,33.07,33.09,43716.40125773405,19.3785,19.396,19.3668,19.3785,43716.4013
2012-02-21 12:25:00,33.09,33.14,33.08,33.11,23633.22852216249,19.3785,19.4078,19.3726,19.3902,23633.2285
2012-02-21 12:30:00,33.12,33.12,33.08,33.08,24241.809514149507,19.396,19.396,19.3726,19.3726,24241.8095
2012-02-21 12:35:00,33.08,33.09,33.0,33.0,61162.3896946952,19.3726,19.3785,19.3258,19.3258,61162.3897
2012-02-21 12:40:00,33.01,33.03,33.01,33.02,18054.56942894817,19.3316,19.3433,19.3316,19.3375,18054.5694
2012-02-21 12:45:00,33.02,33.04,33.0,33.0,31544.781417993712,19.3375,19.3492,19.3258,19.3258,31544.7814
2012-02-21 12:50:00,33.0,33.01,32.98,33.0,20691.75372755857,19.3258,19.3316,19.3141,19.3258,20691.7537
2012-02-21 12:55:00,33.0,33.02,32.97,33.02,52845.116137539306,19.3258,19.3375,19.3082,19.3375,52845.1161
2012-02-21 13:00:00,33.02,33.03,33.0,33.02,21401.764884876764,19.3375,19.3433,19.3258,19.3375,21401.7649
2012-02-21 13:05:00,33.02,33.04,33.02,33.03,15417.385130337763,19.3375,19.3492,19.3375,19.3433,15417.3851
2012-02-21 13:10:00,33.03,33.05,33.03,33.03,37224.870676539205,19.3433,19.3551,19.3433,19.3433,37224.8707
2012-02-21 13:15:00,33.03,33.04,33.01,33.03,27791.86530074044,19.3433,19.3492,19.3316,19.3433,27791.8653
2012-02-21 13:20:00,33.02,33.03,32.99,32.99,14504.513642357237,19.3375,19.3433,19.3199,19.3199,14504.5136
2012-02-21 13:25:00,32.99,32.99,32.96,32.97,21706.05538087027,19.3199,19.3199,19.3023,19.3082,21706.0554
2012-02-21 13:30:00,32.96,32.98,32.95,32.98,15113.094634344254,19.3023,19.3141,19.2965,19.3141,15113.0946
2012-02-21 13:35:00,32.97,32.98,32.96,32.96,14301.653311694898,19.3082,19.3141,19.3023,19.3023,14301.6533
2012-02-21 13:40:00,32.96,32.96,32.86,32.89,29820.46860736383,19.3023,19.3023,19.2438,19.2614,29820.4686
2012-02-21 13:45:00,32.88,32.93,32.88,32.93,16127.396287655947,19.2555,19.2848,19.2555,19.2848,16127.3963
2012-02-21 13:50:00,32.93,32.95,32.92,32.92,25154.68100213004,19.2848,19.2965,19.2789,19.2789,25154.681
2012-02-21 13:55:00,32.92,32.92,32.84,32.87,47570.747540318494,19.2789,19.2789,19.2321,19.2496,47570.7475
2012-02-21 14:00:00,32.88,32.92,32.88,32.92,11664.469013084492,19.2555,19.2789,19.2555,19.2789,11664.469
2012-02-21 14:05:00,32.92,32.93,32.89,32.89,42296.37894309768,19.2789,19.2848,19.2614,19.2614,42296.3789
2012-02-21 14:10:00,32.9,32.9,32.8,32.8,43209.2504310782,19.2672,19.2672,19.2086,19.2086,43209.2504
2012-02-21 14:15:00,32.81,32.87,32.81,32.87,36109.13885789634,19.2145,19.2496,19.2145,19.2496,36109.1389
2012-02-21 14:20:00,32.87,32.87,32.84,32.87,26067.55249011056,19.2496,19.2496,19.2321,19.2496,26067.5525
2012-02-21 14:25:00,32.86,32.87,32.83,32.83,40064.91530581195,19.2438,19.2496,19.2262,19.2262,40064.9153
2012-02-21 14:30:00,32.83,32.83,32.82,32.82,36819.15001521452,19.2262,19.2262,19.2204,19.2204,36819.15
2012-02-21 14:35:00,32.83,32.83,32.72,32.73,81144.13226493559,19.2262,19.2262,19.1618,19.1677,81144.1323
2012-02-21 14:40:00,32.72,32.73,32.72,32.73,48179.32853230551,19.1618,19.1677,19.1618,19.1677,48179.3285
2012-02-21 14:45:00,32.73,32.77,32.73,32.77,26574.703316766405,19.1677,19.1911,19.1677,19.1911,26574.7033
2012-02-21 14:50:00,32.77,32.78,32.74,32.75,73435.4396997667,19.1911,19.1969,19.1735,19.1794,73435.4397
2012-02-21 14:55:00,32.75,32.78,32.73,32.77,37630.59133786388,19.1794,19.1969,19.1677,19.1911,37630.5913
2012-02-21 15:00:00,32.77,32.79,32.75,32.78,82158.43391824729,19.1911,19.2028,19.1794,19.1969,82158.4339
2012-02-21 15:05:00,32.77,32.79,32.76,32.77,57409.47357744193,19.1911,19.2028,19.1852,19.1911,57409.4736
2012-02-21 15:10:00,32.77,32.81,32.76,32.8,44223.5520843899,19.1911,19.2145,19.1852,19.2086,44223.5521
2012-02-21 15:15:00,32.81,32.81,32.78,32.78,36717.71984988335,19.2145,19.2145,19.1969,19.1969,36717.7198
2012-02-21 15:20:00,32.79,32.86,32.78,32.81,55279.440105487374,19.2028,19.2438,19.1969,19.2145,55279.4401
2012-02-21 15:25:00,32.81,32.82,32.74,32.78,95547.21574196166,19.2145,19.2204,19.1735,19.1969,95547.2157
2012-02-21 15:30:00,32.79,32.81,32.73,32.76,96662.94756060452,19.2028,19.2145,19.1677,19.1852,96662.9476
2012-02-21 15:35:00,32.76,32.8,32.73,32.8,61263.81986002637,19.1852,19.2086,19.1677,19.2086,61263.8199
2012-02-21 15:40:00,32.8,32.89,32.79,32.86,123440.51120803328,19.2086,19.2614,19.2028,19.2438,123440.5112
2012-02-21 15:45:00,32.87,32.91,32.84,32.88,99300.13185921492,19.2496,19.2731,19.2321,19.2555,99300.1319
2012-02-21 15:50:00,32.87,32.88,32.81,32.84,152855.2591540724,19.2496,19.2555,19.2145,19.2321,152855.2592
2012-02-21 15:55:00,32.85,32.87,32.83,32.87,154072.42113804643,19.2379,19.2496,19.2262,19.2496,154072.4211
2012-02-22 09:30:00,32.71,32.71,32.59,32.64,73334.00953443554,19.1559,19.1559,19.0857,19.1149,73334.0095
2012-02-22 09:35:00,32.62,32.64,32.53,32.55,52337.965310883454,19.1032,19.1149,19.0505,19.0622,52337.9653
2012-02-22 09:40:00,32.53,32.63,32.47,32.63,68566.79176387057,19.0505,19.1091,19.0154,19.1091,68566.7918
2012-02-22 09:45:00,32.63,32.69,32.58,32.6,101125.874835176,19.1091,19.1442,19.0798,19.0915,101125.8748
2012-02-22 09:50:00,32.6,32.63,32.55,32.56,117456.13145349426,19.0915,19.1091,19.0622,19.0681,117456.1315
2012-02-22 09:55:00,32.56,32.66,32.55,32.66,56395.17192413024,19.0681,19.1267,19.0622,19.1267,56395.1719
2012-02-22 10:00:00,32.66,32.66,32.56,32.65,55989.45126280556,19.1267,19.1267,19.0681,19.1208,55989.4513
2012-02-22 10:05:00,32.65,32.72,32.62,32.71,21807.48554620144,19.1208,19.1618,19.1032,19.1559,21807.4855
2012-02-22 10:10:00,32.71,32.83,32.7,32.81,36311.99918855868,19.1559,19.2262,19.1501,19.2145,36311.9992
2012-02-22 10:15:00,32.81,32.89,32.78,32.87,36514.85951922102,19.2145,19.2614,19.1969,19.2496,36514.8595
2012-02-22 10:20:00,32.86,32.88,32.82,32.82,42397.809108428846,19.2438,19.2555,19.2204,19.2204,42397.8091
2012-02-22 10:25:00,32.83,32.85,32.82,32.85,23836.08885282483,19.2262,19.2379,19.2204,19.2379,23836.0889
2012-02-22 10:30:00,32.84,32.89,32.8,32.85,64611.015315954966,19.2321,19.2614,19.2086,19.2379,64611.0153
2012-02-22 10:35:00,32.84,32.84,32.79,32.82,24343.23967948068,19.2321,19.2321,19.2028,19.2204,24343.2397
2012-02-22 10:40:00,32.81,32.84,32.81,32.81,17750.27893295466,19.2145,19.2321,19.2145,19.2145,17750.2789
2012-02-22 10:45:00,32.81,32.87,32.8,32.87,43412.11076174054,19.2145,19.2496,19.2086,19.2496,43412.1108
2012-02-22 10:50:00,32.86,32.9,32.81,32.81,44832.13307637692,19.2438,19.2672,19.2145,19.2145,44832.1331
2012-02-22 10:55:00,32.81,32.82,32.73,32.77,34689.11654325997,19.2145,19.2204,19.1677,19.1911,34689.1165
2012-02-22 11:00:00,32.77,32.87,32.77,32.87,30023.32893802617,19.1911,19.2496,19.1911,19.2496,30023.3289
2012-02-22 11:05:00,32.87,32.88,32.83,32.86,21908.91571153261,19.2496,19.2555,19.2262,19.2438,21908.9157
2012-02-22 11:10:00,32.84,32.86,32.77,32.77,23024.64753017548,19.2321,19.2438,19.1911,19.1911,23024.6475
2012-02-22 11:15:00,32.77,32.79,32.73,32.73,13794.502485039053,19.1911,19.2028,19.1677,19.1677,13794.5025
2012-02-22 11:20:00,32.74,32.8,32.7,32.8,43209.2504310782,19.1735,19.2086,19.1501,19.2086,43209.2504
2012-02-22 11:25:00,32.79,32.8,32.74,32.74,20793.183892889745,19.2028,19.2086,19.1735,19.1735,20793.1839
2012-02-22 11:30:00,32.74,32.77,32.69,32.69,18460.290090272847,19.1735,19.1911,19.1442,19.1442,18460.2901
2012-02-22 11:35:00,32.7,32.7,32.64,32.65,24951.820671467696,19.1501,19.1501,19.1149,19.1208,24951.8207
2012-02-22 11:40:00,32.65,32.66,32.56,32.58,45237.85373770159,19.1208,19.1267,19.0681,19.0798,45237.8537
2012-02-22 11:45:00,32.59,32.62,32.57,32.58,26067.55249011056,19.0857,19.1032,19.074,19.0798,26067.5525
2012-02-22 11:50:00,32.59,32.59,32.54,32.55,26878.99381275992,19.0857,19.0857,19.0564,19.0622,26878.9938
2012-02-22 11:55:00,32.55,32.59,32.54,32.57,29211.88761537681,19.0622,19.0857,19.0564,19.074,29211.8876
2012-02-22 12:00:00,32.57,32.57,32.53,32.55,15518.815295668932,19.074,19.074,19.0505,19.0622,15518.8153
2012-02-22 12:05:00,32.55,32.55,32.52,32.55,20488.89339689624,19.0622,19.0622,19.0447,19.0622,20488.8934
2012-02-22 12:10:00,32.55,32.58,32.51,32.54,114108.93599756568,19.0622,19.0798,19.0388,19.0564,114108.936
2012-02-22 12:15:00,32.54,32.6,32.54,32.58,17851.70909828583,19.0564,19.0915,19.0564,19.0798,17851.7091
2012-02-22 12:20:00,32.58,32.62,32.57,32.6,19981.74257024039,19.0798,19.1032,19.074,19.0915,19981.7426
2012-02-22 12:25:00,32.6,32.63,32.6,32.63,20793.183892889745,19.0915,19.1091,19.0915,19.1091,20793.1839
2012-02-22 12:30:00,32.62,32.63,32.61,32.62,14504.513642357237,19.1032,19.1091,19.0974,19.1032,14504.5136
2012-02-22 12:35:00,32.62,32.63,32.61,32.62,9433.005375798764,19.1032,19.1091,19.0974,19.1032,9433.0054
2012-02-22 12:40:00,32.62,32.65,32.62,32.65,8317.273557155899,19.1032,19.1208,19.1032,19.1208,8317.2736
2012-02-22 12:45:00,32.64,32.67,32.64,32.64,24038.94918348717,19.1149,19.1325,19.1149,19.1149,24038.9492
2012-02-22 12:50:00,32.65,32.66,32.63,32.64,9635.865706461102,19.1208,19.1267,19.1091,19.1149,9635.8657
2012-02-22 12:55:00,32.64,32.65,32.63,32.63,10853.027690435136,19.1149,19.1208,19.1091,19.1091,10853.0277
2012-02-22 13:00:00,32.64,32.66,32.63,32.66,15823.10579166244,19.1149,19.1267,19.1091,19.1267,15823.1058
2012-02-22 13:05:00,32.66,32.68,32.65,32.68,10041.58636778578,19.1267,19.1384,19.1208,19.1384,10041.5864
2012-02-22 13:10:00,32.68,32.71,32.67,32.7,15315.954965006593,19.1384,19.1559,19.1325,19.1501,15315.955
2012-02-22 13:15:00,32.69,32.74,32.69,32.73,35703.41819657166,19.1442,19.1735,19.1442,19.1677,35703.4182
2012-02-22 13:20:00,32.72,32.76,32.72,32.76,8317.273557155899,19.1618,19.1852,19.1618,19.1852,8317.2736
2012-02-22 13:25:00,32.75,32.77,32.75,32.76,9027.284714474084,19.1794,19.1911,19.1794,19.1852,9027.2847
2012-02-22 13:30:00,32.77,32.77,32.69,32.7,24850.39050613653,19.1911,19.1911,19.1442,19.1501,24850.3905
2012-02-22 13:35:00,32.7,32.71,32.65,32.65,16431.686783649457,19.1501,19.1559,19.1208,19.1208,16431.6868
2012-02-22 13:40:00,32.66,32.66,32.64,32.64,10244.44669844812,19.1267,19.1267,19.1149,19.1149,10244.4467
2012-02-22 13:45:00,32.65,32.65,32.62,32.62,5882.94958920783,19.1208,19.1208,19.1032,19.1032,5882.9496
2012-02-22 13:50:00,32.62,32.69,32.62,32.69,26676.13348209757,19.1032,19.1442,19.1032,19.1442,26676.1335
2012-02-22 13:55:00,32.68,32.68,32.66,32.66,13693.07231970788,19.1384,19.1384,19.1267,19.1267,13693.0723
2012-02-22 14:00:00,32.67,32.67,32.63,32.66,28299.016127396288,19.1325,19.1325,19.1091,19.1267,28299.0161
2012-02-22 14:05:00,32.66,32.66,32.63,32.63,16938.837610305305,19.1267,19.1267,19.1091,19.1091,16938.8376
2012-02-22 14:10:00,32.64,32.65,32.62,32.62,10954.457855766304,19.1149,19.1208,19.1032,19.1032,10954.4579
2012-02-22 14:15:00,32.63,32.67,32.62,32.67,37123.44051120804,19.1091,19.1325,19.1032,19.1325,37123.4405
2012-02-22 14:20:00,32.67,32.7,32.65,32.69,31443.35125266254,19.1325,19.1501,19.1208,19.1442,31443.3513
2012-02-22 14:25:00,32.7,32.7,32.67,32.67,13490.21198904554,19.1501,19.1501,19.1325,19.1325,13490.212
2012-02-22 14:30:00,32.66,32.67,32.64,32.65,6998.681407850695,19.1267,19.1325,19.1149,19.1208,6998.6814
2012-02-22 14:35:00,32.65,32.65,32.59,32.6,29516.17811137032,19.1208,19.1208,19.0857,19.0915,29516.1781
2012-02-22 14:40:00,32.59,32.63,32.58,32.63,22416.066538188457,19.0857,19.1091,19.0798,19.1091,22416.0665
2012-02-22 14:45:00,32.63,32.63,32.62,32.62,8520.133887818238,19.1091,19.1091,19.1032,19.1032,8520.1339
2012-02-22 14:50:00,32.63,32.64,32.56,32.64,118166.14261081246,19.1091,19.1149,19.0681,19.1149,118166.1426
2012-02-22 14:55:00,32.64,32.66,32.63,32.65,15214.524799675424,19.1149,19.1267,19.1091,19.1208,15214.5248
2012-02-22 15:00:00,32.65,32.67,32.64,32.65,40369.20580180546,19.1208,19.1325,19.1149,19.1208,40369.2058
2012-02-22 15:05:00,32.64,32.66,32.63,32.63,19981.74257024039,19.1149,19.1267,19.1091,19.1091,19981.7426
2012-02-22 15:10:00,32.64,32.68,32.61,32.68,20996.04422355209,19.1149,19.1384,19.0974,19.1384,20996.0442
2012-02-22 15:15:00,32.68,32.7,32.67,32.69,39760.62480981844,19.1384,19.1501,19.1325,19.1442,39760.6248
2012-02-22 15:20:00,32.69,32.71,32.69,32.69,31747.64174865605,19.1442,19.1559,19.1442,19.1442,31747.6417
2012-02-22 15:25:00,32.69,32.7,32.63,32.64,85404.19920884472,19.1442,19.1501,19.1091,19.1149,85404.1992
2012-02-22 15:30:00,32.64,32.65,32.64,32.65,14605.943807688407,19.1149,19.1208,19.1149,19.1208,14605.9438
2012-02-22 15:35:00,32.65,32.72,32.65,32.72,88954.25499543564,19.1208,19.1618,19.1208,19.1618,88954.255
2012-02-22 15:40:00,32.71,32.72,32.66,32.69,108124.55624302667,19.1559,19.1618,19.1267,19.1442,108124.5562
2012-02-22 15:45:00,32.69,32.7,32.62,32.62,47672.17770564966,19.1442,19.1501,19.1032,19.1032,47672.1777
2012-02-22 15:50:00,32.62,32.63,32.58,32.62,137945.0248503905,19.1032,19.1091,19.0798,19.1032,137945.0249
2012-02-22 15:55:00,32.63,32.65,32.59,32.64,150522.36535145552,19.1091,19.1208,19.0857,19.1149,150522.3654
2012-02-23 09:30:00,32.43,32.51,32.34,32.34,97372.95871792272,18.992,19.0388,18.9393,18.9393,97372.9587
2012-02-23 09:35:00,32.39,32.41,32.27,32.4,30631.909930013186,18.9685,18.9803,18.8983,18.9744,30631.9099
2012-02-23 09:40:00,32.42,32.42,32.29,32.3,34587.6863779288,18.9861,18.9861,18.91,18.9158,34587.6864
2012-02-23 09:45:00,32.3,32.45,32.26,32.43,32559.08307130541,18.9158,19.0037,18.8924,18.992,32559.0831
2012-02-23 09:50:00,32.44,32.49,32.42,32.49,31950.50207931839,18.9978,19.0271,18.9861,19.0271,31950.5021
2012-02-23 09:55:00,32.5,32.53,32.45,32.51,24850.39050613653,19.033,19.0505,19.0037,19.0388,24850.3905
2012-02-23 10:00:00,32.51,32.6,32.51,32.6,25053.250836798863,19.0388,19.0915,19.0388,19.0915,25053.2508
2012-02-23 10:05:00,32.6,32.63,32.6,32.61,36819.15001521452,19.0915,19.1091,19.0915,19.0974,36819.15
2012-02-23 10:10:00,32.62,32.63,32.57,32.57,17445.988436961154,19.1032,19.1091,19.074,19.074,17445.9884
2012-02-23 10:15:00,32.58,32.62,32.58,32.59,31139.06075666904,19.0798,19.1032,19.0798,19.0857,31139.0608
2012-02-23 10:20:00,32.6,32.6,32.53,32.55,19981.74257024039,19.0915,19.0915,19.0505,19.0622,19981.7426
2012-02-23 10:25:00,32.55,32.61,32.55,32.55,16837.407444974135,19.0622,19.0974,19.0622,19.0622,16837.4074
2012-02-23 10:30:00,32.56,32.57,32.53,32.54,29110.457450045644,19.0681,19.074,19.0505,19.0564,29110.4575
2012-02-23 10:35:00,32.54,32.55,32.5,32.51,17648.84876762349,19.0564,19.0622,19.033,19.0388,17648.8488
2012-02-23 10:40:00,32.51,32.52,32.49,32.51,29110.457450045644,19.0388,19.0447,19.0271,19.0388,29110.4575
2012-02-23 10:45:00,32.51,32.51,32.43,32.44,41180.647124454816,19.0388,19.0388,18.992,18.9978,41180.6471
2012-02-23 10:50:00,32.45,32.54,32.43,32.51,48382.18886296784,19.0037,19.0564,18.992,19.0388,48382.1889
2012-02-23 10:55:00,32.52,32.56,32.51,32.53,39963.48514048078,19.0447,19.0681,19.0388,19.0505,39963.4851
2012-02-23 11:00:00,32.54,32.55,32.52,32.54,18257.42975961051,19.0564,19.0622,19.0447,19.0564,18257.4298
2012-02-23 11:05:00,32.54,32.61,32.53,32.61,46455.01572167563,19.0564,19.0974,19.0505,19.0974,46455.0157
2012-02-23 11:10:00,32.61,32.67,32.6,32.66,37224.870676539205,19.0974,19.1325,19.0915,19.1267,37224.8707
2012-02-23 11:15:00,32.67,32.7,32.63,32.67,15214.524799675424,19.1325,19.1501,19.1091,19.1325,15214.5248
2012-02-23 11:20:00,32.66,32.69,32.66,32.68,12374.480170402678,19.1267,19.1442,19.1267,19.1384,12374.4802
2012-02-23 11:25:00,32.67,32.73,32.67,32.71,30327.61943401968,19.1325,19.1677,19.1325,19.1559,30327.6194
2012-02-23 11:30:00,32.71,32.75,32.7,32.7,26371.842986104068,19.1559,19.1794,19.1501,19.1501,26371.843
2012-02-23 11:35:00,32.69,32.75,32.69,32.75,48585.04919363018,19.1442,19.1794,19.1442,19.1794,48585.0492
2012-02-23 11:40:00,32.75,32.79,32.75,32.79,35906.278527234,19.1794,19.2028,19.1794,19.2028,35906.2785
2012-02-23 11:45:00,32.79,32.8,32.75,32.75,25256.111167461204,19.2028,19.2086,19.1794,19.1794,25256.1112
2012-02-23 11:50:00,32.75,32.8,32.75,32.8,14707.373973019576,19.1794,19.2086,19.1794,19.2086,14707.374
2012-02-23 11:55:00,32.79,32.83,32.79,32.83,12070.18967440917,19.2028,19.2262,19.2028,19.2262,12070.1897
2012-02-23 12:00:00,32.82,32.84,32.81,32.82,7607.262399837712,19.2204,19.2321,19.2145,19.2204,7607.2624
2012-02-23 12:05:00,32.81,32.89,32.81,32.88,54772.28927883152,19.2145,19.2614,19.2145,19.2555,54772.2893
2012-02-23 12:10:00,32.88,32.91,32.87,32.91,18358.85992494168,19.2555,19.2731,19.2496,19.2731,18358.8599
2012-02-23 12:15:00,32.91,32.93,32.87,32.88,27183.284308753424,19.2731,19.2848,19.2496,19.2555,27183.2843
2012-02-23 12:20:00,32.88,32.89,32.82,32.82,49396.49051627954,19.2555,19.2614,19.2204,19.2204,49396.4905
2012-02-23 12:25:00,32.83,32.85,32.81,32.84,28704.73678872097,19.2262,19.2379,19.2145,19.2321,28704.7368
2012-02-23 12:30:00,32.84,32.84,32.8,32.83,18460.290090272847,19.2321,19.2321,19.2086,19.2262,18460.2901
2012-02-23 12:35:00,32.83,32.83,32.8,32.82,19474.59174358454,19.2262,19.2262,19.2086,19.2204,19474.5917
2012-02-23 12:40:00,32.82,32.83,32.78,32.8,23937.519018156,19.2204,19.2262,19.1969,19.2086,23937.519
2012-02-23 12:45:00,32.8,32.8,32.73,32.74,27386.14463941576,19.2086,19.2086,19.1677,19.1735,27386.1446
2012-02-23 12:50:00,32.74,32.75,32.71,32.71,18866.010751597525,19.1735,19.1794,19.1559,19.1559,18866.0108
2012-02-23 12:55:00,32.71,32.73,32.68,32.72,22720.357034181965,19.1559,19.1677,19.1384,19.1618,22720.357
2012-02-23 13:00:00,32.73,32.75,32.71,32.72,29516.17811137032,19.1677,19.1794,19.1559,19.1618,29516.1781
2012-02-23 13:05:00,32.71,32.71,32.67,32.68,13388.781823714373,19.1559,19.1559,19.1325,19.1384,13388.7818
2012-02-23 13:10:00,32.67,32.7,32.66,32.68,23328.938026168984,19.1325,19.1501,19.1267,19.1384,23328.938
2012-02-23 13:15:00,32.69,32.72,32.69,32.72,6491.530581194847,19.1442,19.1618,19.1442,19.1618,6491.5306
2012-02-23 13:20:00,32.71,32.73,32.7,32.71,10041.58636778578,19.1559,19.1677,19.1501,19.1559,10041.5864
2012-02-23 13:25:00,32.71,32.75,32.7,32.75,33877.67522061061,19.1559,19.1794,19.1501,19.1794,33877.6752
2012-02-23 13:30:00,32.75,32.76,32.71,32.74,34891.97687392231,19.1794,19.1852,19.1559,19.1735,34891.9769
2012-02-23 13:35:00,32.74,32.74,32.67,32.67,18663.150420935188,19.1735,19.1735,19.1325,19.1325,18663.1504
2012-02-23 13:40:00,32.68,32.71,32.65,32.69,40774.92646313013,19.1384,19.1559,19.1208,19.1442,40774.9265
2012-02-23 13:45:00,32.69,32.72,32.68,32.71,22821.78719951313,19.1442,19.1618,19.1384,19.1559,22821.7872
2012-02-23 13:50:00,32.71,32.73,32.69,32.72,18764.580586266355,19.1559,19.1677,19.1442,19.1618,18764.5806
2012-02-23 13:55:00,32.73,32.73,32.69,32.7,20387.463231565067,19.1677,19.1677,19.1442,19.1501,20387.4632
2012-02-23 14:00:00,32.71,32.73,32.66,32.67,16837.407444974135,19.1559,19.1677,19.1267,19.1325,16837.4074
2012-02-23 14:05:00,32.67,32.72,32.66,32.68,41282.07728978599,19.1325,19.1618,19.1267,19.1384,41282.0773
2012-02-23 14:10:00,32.68,32.72,32.67,32.7,17141.697940967642,19.1384,19.1618,19.1325,19.1501,17141.6979
2012-02-23 14:15:00,32.7,32.71,32.68,32.68,11765.89917841566,19.1501,19.1559,19.1384,19.1384,11765.8992
2012-02-23 14:20:00,32.69,32.7,32.67,32.68,9230.145045136424,19.1442,19.1501,19.1325,19.1384,9230.145
2012-02-23 14:25:00,32.68,32.68,32.64,32.65,24546.10001014301,19.1384,19.1384,19.1149,19.1208,24546.1
2012-02-23 14:30:00,32.66,32.66,32.62,32.62,31747.64174865605,19.1267,19.1267,19.1032,19.1032,31747.6417
2012-02-23 14:35:00,32.63,32.63,32.58,32.6,31037.630591337864,19.1091,19.1091,19.0798,19.0915,31037.6306
2012-02-23 14:40:00,32.6,32.6,32.53,32.56,17851.70909828583,19.0915,19.0915,19.0505,19.0681,17851.7091
2012-02-23 14:45:00,32.55,32.56,32.53,32.54,27893.29546607161,19.0622,19.0681,19.0505,19.0564,27893.2955
2012-02-23 14:50:00,32.53,32.54,32.49,32.5,49802.21117760422,19.0505,19.0564,19.0271,19.033,49802.2112
2012-02-23 14:55:00,32.5,32.5,32.47,32.49,45034.993407039256,19.033,19.033,19.0154,19.0271,45034.9934
2012-02-23 15:00:00,32.49,32.52,32.47,32.51,68465.3615985394,19.0271,19.0447,19.0154,19.0388,68465.3616
2012-02-23 15:05:00,32.51,32.54,32.51,32.51,43817.83142306522,19.0388,19.0564,19.0388,19.0388,43817.8314
2012-02-23 15:10:00,32.51,32.55,32.48,32.54,124759.10335733848,19.0388,19.0622,19.0212,19.0564,124759.1034
2012-02-23 15:15:00,32.54,32.57,32.53,32.54,52540.825641545794,19.0564,19.074,19.0505,19.0564,52540.8256
2012-02-23 15:20:00,32.53,32.55,32.51,32.51,53047.97646820165,19.0505,19.0622,19.0388,19.0388,53047.9765
2012-02-23 15:25:00,32.51,32.54,32.51,32.52,38949.18348716908,19.0388,19.0564,19.0388,19.0447,38949.1835
2012-02-23 15:30:00,32.52,32.55,32.51,32.53,54975.14960949386,19.0447,19.0622,19.0388,19.0505,54975.1496
2012-02-23 15:35:00,32.53,32.54,32.51,32.51,53149.40663353281,19.0505,19.0564,19.0388,19.0388,53149.4066
2012-02-23 15:40:00,32.51,32.53,32.51,32.51,47672.17770564966,19.0388,19.0505,19.0388,19.0388,47672.1777
2012-02-23 15:45:00,32.51,32.53,32.5,32.52,83375.59590222132,19.0388,19.0505,19.033,19.0447,83375.5959
2012-02-23 15:50:00,32.52,32.54,32.51,32.53,111167.46120296176,19.0447,19.0564,19.0388,19.0505,111167.4612
2012-02-23 15:55:00,32.52,32.53,32.51,32.51,171011.25874835177,19.0447,19.0505,19.0388,19.0388,171011.2587
2012-02-24 09:30:00,32.51,32.84,32.4,32.71,136423.57237042295,19.0388,19.2321,18.9744,19.1559,136423.5724
2012-02-24 09:35:00,32.71,32.71,32.58,32.6,34993.40703925347,19.1559,19.1559,19.0798,19.0915,34993.407
2012-02-24 09:40:00,32.62,32.69,32.57,32.65,25966.12232477939,19.1032,19.1442,19.074,19.1208,25966.1223
2012-02-24 09:45:00,32.64,32.65,32.61,32.63,34486.256212597626,19.1149,19.1208,19.0974,19.1091,34486.2562
2012-02-24 09:50:00,32.63,32.72,32.63,32.69,48179.32853230551,19.1091,19.1618,19.1091,19.1442,48179.3285
2012-02-24 09:55:00,32.69,32.7,32.67,32.69,22821.78719951313,19.1442,19.1501,19.1325,19.1442,22821.7872
2012-02-24 10:00:00,32.68,32.76,32.68,32.75,22416.066538188457,19.1384,19.1852,19.1384,19.1794,22416.0665
2012-02-24 10:05:00,32.75,32.76,32.73,32.74,18155.99959427934,19.1794,19.1852,19.1677,19.1735,18155.9996
2012-02-24 10:10:00,32.75,32.76,32.73,32.73,16938.837610305305,19.1794,19.1852,19.1677,19.1677,16938.8376
2012-02-24 10:15:00,32.74,32.74,32.7,32.7,16837.407444974135,19.1735,19.1735,19.1501,19.1501,16837.4074
2012-02-24 10:20:00,32.7,32.72,32.66,32.67,20184.60290090273,19.1501,19.1618,19.1267,19.1325,20184.6029
2012-02-24 10:25:00,32.66,32.74,32.66,32.72,22416.066538188457,19.1267,19.1735,19.1267,19.1618,22416.0665
2012-02-24 10:30:00,32.72,32.73,32.7,32.7,10751.597525103964,19.1618,19.1677,19.1501,19.1501,10751.5975
2012-02-24 10:35:00,32.71,32.71,32.68,32.7,14403.083477026068,19.1559,19.1559,19.1384,19.1501,14403.0835
2012-02-24 10:40:00,32.7,32.7,32.65,32.66,47367.88720965615,19.1501,19.1501,19.1208,19.1267,47367.8872
2012-02-24 10:45:00,32.65,32.69,32.62,32.69,42397.809108428846,19.1208,19.1442,19.1032,19.1442,42397.8091
2012-02-24 10:50:00,32.7,32.71,32.61,32.62,21807.48554620144,19.1501,19.1559,19.0974,19.1032,21807.4855
2012-02-24 10:55:00,32.62,32.68,32.62,32.67,17648.84876762349,19.1032,19.1384,19.1032,19.1325,17648.8488
2012-02-24 11:00:00,32.67,32.69,32.65,32.68,22517.496703519628,19.1325,19.1442,19.1208,19.1384,22517.4967
2012-02-24 11:05:00,32.68,32.72,32.68,32.72,12678.770666396187,19.1384,19.1618,19.1384,19.1618,12678.7707
2012-02-24 11:10:00,32.72,32.72,32.68,32.68,10650.167359772797,19.1618,19.1618,19.1384,19.1384,10650.1674
2012-02-24 11:15:00,32.69,32.72,32.64,32.72,46657.87605233797,19.1442,19.1618,19.1149,19.1618,46657.8761
2012-02-24 11:20:00,32.72,32.73,32.71,32.73,17648.84876762349,19.1618,19.1677,19.1559,19.1677,17648.8488
2012-02-24 11:25:00,32.73,32.75,32.7,32.75,17141.697940967642,19.1677,19.1794,19.1501,19.1794,17141.6979
2012-02-24 11:30:00,32.75,32.78,32.72,32.72,32964.803732630084,19.1794,19.1969,19.1618,19.1618,32964.8037
2012-02-24 11:35:00,32.73,32.74,32.68,32.73,12374.480170402678,19.1677,19.1735,19.1384,19.1677,12374.4802
2012-02-24 11:40:00,32.73,32.73,32.71,32.72,10548.737194441626,19.1677,19.1677,19.1559,19.1618,10548.7372
2012-02-24 11:45:00,32.71,32.75,32.71,32.75,12881.630997058524,19.1559,19.1794,19.1559,19.1794,12881.631
2012-02-24 11:50:00,32.75,32.78,32.74,32.78,16330.256618318288,19.1794,19.1969,19.1735,19.1969,16330.2566
2012-02-24 11:55:00,32.77,32.78,32.76,32.78,11461.608682422151,19.1911,19.1969,19.1852,19.1969,11461.6087
2012-02-24 12:00:00,32.78,32.78,32.72,32.73,8925.854549142916,19.1969,19.1969,19.1618,19.1677,8925.8545
2012-02-24 12:05:00,32.73,32.77,32.73,32.76,14098.79298103256,19.1677,19.1911,19.1677,19.1852,14098.793
2012-02-24 12:10:00,32.77,32.77,32.75,32.75,9737.29587179227,19.1911,19.1911,19.1794,19.1794,9737.2959
2012-02-24 12:15:00,32.75,32.76,32.75,32.75,4057.2066132467794,19.1794,19.1852,19.1794,19.1794,4057.2066
2012-02-24 12:20:00,32.76,32.77,32.75,32.76,6795.821077188356,19.1852,19.1911,19.1794,19.1852,6795.8211
2012-02-24 12:25:00,32.76,32.77,32.75,32.76,17344.558271629983,19.1852,19.1911,19.1794,19.1852,17344.5583
2012-02-24 12:30:00,32.77,32.78,32.75,32.77,20793.183892889745,19.1911,19.1969,19.1794,19.1911,20793.1839
2012-02-24 12:35:00,32.78,32.78,32.77,32.78,6592.960746526017,19.1969,19.1969,19.1911,19.1969,6592.9607
2012-02-24 12:40:00,32.77,32.81,32.77,32.8,21604.6252155391,19.1911,19.2145,19.1911,19.2086,21604.6252
2012-02-24 12:45:00,32.81,32.81,32.78,32.79,16330.256618318288,19.2145,19.2145,19.1969,19.2028,16330.2566
2012-02-24 12:50:00,32.79,32.79,32.76,32.76,11765.89917841566,19.2028,19.2028,19.1852,19.1852,11765.8992
2012-02-24 12:55:00,32.76,32.78,32.76,32.78,18460.290090272847,19.1852,19.1969,19.1852,19.1969,18460.2901
2012-02-24 13:00:00,32.77,32.78,32.76,32.78,23633.22852216249,19.1911,19.1969,19.1852,19.1969,23633.2285
2012-02-24 13:05:00,32.77,32.77,32.71,32.71,19373.161578253374,19.1911,19.1911,19.1559,19.1559,19373.1616
2012-02-24 13:10:00,32.71,32.76,32.7,32.74,19677.45207424688,19.1559,19.1852,19.1501,19.1735,19677.4521
2012-02-24 13:15:00,32.74,32.75,32.74,32.75,3245.765290597424,19.1735,19.1794,19.1735,19.1794,3245.7653
2012-02-24 13:20:00,32.74,32.75,32.74,32.74,6085.809919870169,19.1735,19.1794,19.1735,19.1735,6085.8099
2012-02-24 13:25:00,32.75,32.75,32.68,32.68,18155.99959427934,19.1794,19.1794,19.1384,19.1384,18155.9996
2012-02-24 13:30:00,32.68,32.71,32.68,32.69,21908.91571153261,19.1384,19.1559,19.1384,19.1442,21908.9157
2012-02-24 13:35:00,32.7,32.7,32.68,32.69,20184.60290090273,19.1501,19.1501,19.1384,19.1442,20184.6029
2012-02-24 13:40:00,32.7,32.7,32.68,32.68,11258.748351759814,19.1501,19.1501,19.1384,19.1384,11258.7484
2012-02-24 13:45:00,32.69,32.69,32.63,32.63,16634.547114311797,19.1442,19.1442,19.1091,19.1091,16634.5471
2012-02-24 13:50:00,32.64,32.66,32.64,32.66,15113.094634344254,19.1149,19.1267,19.1149,19.1267,15113.0946
2012-02-24 13:55:00,32.65,32.66,32.64,32.65,14808.804138350746,19.1208,19.1267,19.1149,19.1208,14808.8041
2012-02-24 14:00:00,32.64,32.69,32.64,32.68,25053.250836798863,19.1149,19.1442,19.1149,19.1384,25053.2508
2012-02-24 14:05:00,32.67,32.68,32.64,32.66,14808.804138350746,19.1325,19.1384,19.1149,19.1267,14808.8041
2012-02-24 14:10:00,32.66,32.66,32.63,32.63,8012.983061162389,19.1267,19.1267,19.1091,19.1091,8012.9831
2012-02-24 14:15:00,32.63,32.64,32.59,32.59,14098.79298103256,19.1091,19.1149,19.0857,19.0857,14098.793
2012-02-24 14:20:00,32.6,32.6,32.53,32.54,15924.53595699361,19.0915,19.0915,19.0505,19.0564,15924.536
2012-02-24 14:25:00,32.53,32.54,32.51,32.51,22923.217364844302,19.0505,19.0564,19.0388,19.0388,22923.2174
2012-02-24 14:30:00,32.51,32.53,32.45,32.52,38239.172329850895,19.0388,19.0505,19.0037,19.0447,38239.1723
2012-02-24 14:35:00,32.51,32.52,32.49,32.51,12577.340501065017,19.0388,19.0447,19.0271,19.0388,12577.3405
2012-02-24 14:40:00,32.51,32.52,32.5,32.5,15315.954965006593,19.0388,19.0447,19.033,19.033,15315.955
2012-02-24 14:45:00,32.5,32.52,32.5,32.51,11157.318186428643,19.033,19.0447,19.033,19.0388,11157.3182
2012-02-24 14:50:00,32.51,32.52,32.47,32.47,29414.74794603915,19.0388,19.0447,19.0154,19.0154,29414.7479
2012-02-24 14:55:00,32.48,32.51,32.47,32.51,20083.17273557156,19.0212,19.0388,19.0154,19.0388,20083.1727
2012-02-24 15:00:00,32.51,32.54,32.51,32.52,35196.26736991581,19.0388,19.0564,19.0388,19.0447,35196.2674
2012-02-24 15:05:00,32.53,32.53,32.5,32.5,59945.22771072117,19.0505,19.0505,19.033,19.033,59945.2277
2012-02-24 15:10:00,32.49,32.5,32.45,32.45,40166.34547114312,19.0271,19.033,19.0037,19.0037,40166.3455
2012-02-24 15:15:00,32.45,32.47,32.45,32.46,13084.491327720863,19.0037,19.0154,19.0037,19.0095,13084.4913
2012-02-24 15:20:00,32.47,32.47,32.46,32.47,16634.547114311797,19.0154,19.0154,19.0095,19.0154,16634.5471
2012-02-24 15:25:00,32.46,32.47,32.43,32.43,23937.519018156,19.0095,19.0154,18.992,18.992,23937.519
2012-02-24 15:30:00,32.43,32.45,32.4,32.45,37833.45166852622,18.992,19.0037,18.9744,19.0037,37833.4517
2012-02-24 15:35:00,32.44,32.49,32.44,32.49,24140.37934881834,18.9978,19.0271,18.9978,19.0271,24140.3793
2012-02-24 15:40:00,32.49,32.51,32.46,32.5,56598.032254792575,19.0271,19.0388,19.0095,19.033,56598.0323
2012-02-24 15:45:00,32.49,32.49,32.44,32.46,38137.742164519725,19.0271,19.0271,18.9978,19.0095,38137.7422
2012-02-24 15:50:00,32.47,32.48,32.44,32.46,55178.00994015621,19.0154,19.0212,18.9978,19.0095,55178.0099
2012-02-24 15:55:00,32.46,32.47,32.44,32.47,109443.14839233187,19.0095,19.0154,18.9978,19.0154,109443.1484
2012-02-27 09:30:00,32.29,32.51,32.29,32.43,175068.46536159853,18.91,19.0388,18.91,18.992,175068.4654
2012-02-27 09:35:00,32.43,32.74,32.4,32.74,136017.8517090983,18.992,19.1735,18.9744,19.1735,136017.8517
2012-02-27 09:40:00,32.75,32.75,32.55,32.67,102951.61781113704,19.1794,19.1794,19.0622,19.1325,102951.6178
2012-02-27 09:45:00,32.65,32.66,32.58,32.64,66538.18845724719,19.1208,19.1267,19.0798,19.1149,66538.1885
2012-02-27 09:50:00,32.63,32.81,32.63,32.8,103458.76863779288,19.1091,19.2145,19.1091,19.2086,103458.7686
2012-02-27 09:55:00,32.78,32.98,32.76,32.88,158129.62775129324,19.1969,19.3141,19.1852,19.2555,158129.6278
2012-02-27 10:00:00,32.87,32.95,32.85,32.92,52439.395476214624,19.2496,19.2965,19.2379,19.2789,52439.3955
2012-02-27 10:05:00,32.91,32.99,32.89,32.94,80535.55127294858,19.2731,19.3199,19.2614,19.2906,80535.5513
2012-02-27 10:10:00,32.94,33.0,32.94,32.97,58220.91490009129,19.2906,19.3258,19.2906,19.3082,58220.9149
2012-02-27 10:15:00,32.98,33.11,32.96,33.08,129424.89096257227,19.3141,19.3902,19.3023,19.3726,129424.891
2012-02-27 10:20:00,33.08,33.12,33.05,33.08,53047.97646820165,19.3726,19.396,19.3551,19.3726,53047.9765
2012-02-27 10:25:00,33.08,33.13,33.06,33.08,123339.0810427021,19.3726,19.4019,19.3609,19.3726,123339.081
2012-02-27 10:30:00,33.09,33.16,33.08,33.13,82361.29424890963,19.3785,19.4195,19.3726,19.4019,82361.2942
2012-02-27 10:35:00,33.13,33.17,33.12,33.17,50715.08266558475,19.4019,19.4253,19.396,19.4253,50715.0827
2012-02-27 10:40:00,33.17,33.35,33.17,33.35,112181.76285627346,19.4253,19.5307,19.4253,19.5307,112181.7629
2012-02-27 10:45:00,33.34,33.38,33.27,33.33,75159.75251039659,19.5249,19.5483,19.4839,19.519,75159.7525
2012-02-27 10:50:00,33.32,33.33,33.29,33.3,40267.77563647429,19.5132,19.519,19.4956,19.5015,40267.7756
2012-02-27 10:55:00,33.3,33.36,33.26,33.26,62988.132670656254,19.5015,19.5366,19.478,19.478,62988.1327
2012-02-27 11:00:00,33.27,33.44,33.27,33.44,101125.874835176,19.4839,19.5834,19.4839,19.5834,101125.8748
2012-02-27 11:05:00,33.43,33.49,33.43,33.49,77492.6463130135,19.5776,19.6127,19.5776,19.6127,77492.6463
2012-02-27 11:10:00,33.49,33.51,33.47,33.49,48585.04919363018,19.6127,19.6244,19.601,19.6127,48585.0492
2012-02-27 11:15:00,33.49,33.51,33.44,33.47,83274.16573689015,19.6127,19.6244,19.5834,19.601,83274.1657
2012-02-27 11:20:00,33.46,33.52,33.45,33.5,100720.1541738513,19.5952,19.6303,19.5893,19.6186,100720.1542
2012-02-27 11:25:00,33.51,33.52,33.47,33.5,73638.30003042905,19.6244,19.6303,19.601,19.6186,73638.3
2012-02-27 11:30:00,33.49,33.5,33.45,33.45,66436.75829191602,19.6127,19.6186,19.5893,19.5893,66436.7583
2012-02-27 11:35:00,33.45,33.48,33.43,33.46,41586.36778577949,19.5893,19.6069,19.5776,19.5952,41586.3678
2012-02-27 11:40:00,33.46,33.5,33.46,33.46,61365.25002535754,19.5952,19.6186,19.5952,19.5952,61365.25
2012-02-27 11:45:00,33.47,33.47,33.4,33.45,65118.16614261081,19.601,19.601,19.56,19.5893,65118.1661
2012-02-27 11:50:00,33.45,33.5,33.44,33.48,39354.90414849376,19.5893,19.6186,19.5834,19.6069,39354.9041
2012-02-27 11:55:00,33.47,33.61,33.47,33.58,256009.7372958718,19.601,19.683,19.601,19.6654,256009.7373
2012-02-27 12:00:00,33.58,33.63,33.53,33.54,71203.97606248099,19.6654,19.6947,19.6362,19.642,71203.9761
2012-02-27 12:05:00,33.54,33.54,33.47,33.47,56800.89258545492,19.642,19.642,19.601,19.601,56800.8926
2012-02-27 12:10:00,33.47,33.54,33.47,33.53,33269.094228623595,19.601,19.642,19.601,19.6362,33269.0942
2012-02-27 12:15:00,33.54,33.54,33.51,33.52,43919.26158839639,19.642,19.642,19.6244,19.6303,43919.2616
2012-02-27 12:20:00,33.52,33.53,33.51,33.53,31646.211583324883,19.6303,19.6362,19.6244,19.6362,31646.2116
2012-02-27 12:25:00,33.53,33.55,33.52,33.54,19576.02190891571,19.6362,19.6479,19.6303,19.642,19576.0219
2012-02-27 12:30:00,33.54,33.55,33.52,33.54,14707.373973019576,19.642,19.6479,19.6303,19.642,14707.374
2012-02-27 12:35:00,33.54,33.56,33.53,33.54,36210.56902322751,19.642,19.6537,19.6362,19.642,36210.569
2012-02-27 12:40:00,33.54,33.54,33.52,33.52,21300.3347195456,19.642,19.642,19.6303,19.6303,21300.3347
2012-02-27 12:45:00,33.53,33.56,33.49,33.54,115021.8074855462,19.6362,19.6537,19.6127,19.642,115021.8075
2012-02-27 12:50:00,33.54,33.62,33.54,33.61,75971.19383304595,19.642,19.6889,19.642,19.683,75971.1938
2012-02-27 12:55:00,33.6,33.62,33.57,33.59,27386.14463941576,19.6771,19.6889,19.6596,19.6713,27386.1446
2012-02-27 13:00:00,33.6,33.6,33.5,33.51,48483.61902829901,19.6771,19.6771,19.6186,19.6244,48483.619
2012-02-27 13:05:00,33.51,33.53,33.5,33.53,22517.496703519628,19.6244,19.6362,19.6186,19.6362,22517.4967
2012-02-27 13:10:00,33.52,33.55,33.5,33.51,27589.004970078106,19.6303,19.6479,19.6186,19.6244,27589.005
2012-02-27 13:15:00,33.5,33.53,33.5,33.52,20894.614058220915,19.6186,19.6362,19.6186,19.6303,20894.6141
2012-02-27 13:20:00,33.52,33.53,33.48,33.51,24748.960340805355,19.6303,19.6362,19.6069,19.6244,24748.9603
2012-02-27 13:25:00,33.51,33.52,33.4,33.42,66233.89796125368,19.6244,19.6303,19.56,19.5717,66233.898
2012-02-27 13:30:00,33.42,33.46,33.41,33.46,26371.842986104068,19.5717,19.5952,19.5659,19.5952,26371.843
2012-02-27 13:35:00,33.46,33.49,33.43,33.45,25966.12232477939,19.5952,19.6127,19.5776,19.5893,25966.1223
2012-02-27 13:40:00,33.45,33.49,33.45,33.48,22314.636372857287,19.5893,19.6127,19.5893,19.6069,22314.6364
2012-02-27 13:45:00,33.48,33.48,33.36,33.36,36819.15001521452,19.6069,19.6069,19.5366,19.5366,36819.15
2012-02-27 13:50:00,33.37,33.45,33.36,33.39,34891.97687392231,19.5425,19.5893,19.5366,19.5542,34891.9769
2012-02-27 13:55:00,33.39,33.47,33.39,33.46,24546.10001014301,19.5542,19.601,19.5542,19.5952,24546.1
2012-02-27 14:00:00,33.46,33.51,33.45,33.51,21604.6252155391,19.5952,19.6244,19.5893,19.6244,21604.6252
2012-02-27 14:05:00,33.51,33.52,33.5,33.52,37326.300841870376,19.6244,19.6303,19.6186,19.6303,37326.3008
2012-02-27 14:10:00,33.52,33.53,33.51,33.51,38442.03266051324,19.6303,19.6362,19.6244,19.6244,38442.0327
2012-02-27 14:15:00,33.51,33.53,33.47,33.47,22618.926868850795,19.6244,19.6362,19.601,19.601,22618.9269
2012-02-27 14:20:00,33.47,33.52,33.47,33.51,26980.423978091083,19.601,19.6303,19.601,19.6244,26980.424
2012-02-27 14:25:00,33.52,33.56,33.51,33.52,52337.965310883454,19.6303,19.6537,19.6244,19.6303,52337.9653
2012-02-27 14:30:00,33.52,33.52,33.48,33.49,55888.02109747439,19.6303,19.6303,19.6069,19.6127,55888.0211
2012-02-27 14:35:00,33.49,33.49,33.47,33.48,18866.010751597525,19.6127,19.6127,19.601,19.6069,18866.0108
2012-02-27 14:40:00,33.48,33.51,33.47,33.51,62886.70250532508,19.6069,19.6244,19.601,19.6244,62886.7025
2012-02-27 14:45:00,33.5,33.55,33.5,33.53,77188.35581701998,19.6186,19.6479,19.6186,19.6362,77188.3558
2012-02-27 14:50:00,33.53,33.54,33.49,33.53,32051.93224464956,19.6362,19.642,19.6127,19.6362,32051.9322
2012-02-27 14:55:00,33.53,33.56,33.53,33.56,31341.92108733137,19.6362,19.6537,19.6362,19.6537,31341.9211
2012-02-27 15:00:00,33.56,33.62,33.56,33.61,88852.82483010448,19.6537,19.6889,19.6537,19.683,88852.8248
2012-02-27 15:05:00,33.6,33.61,33.56,33.57,48990.76985495487,19.6771,19.683,19.6537,19.6596,48990.7699
2012-02-27 15:10:00,33.57,33.58,33.54,33.54,45339.28390303276,19.6596,19.6654,19.642,19.642,45339.2839
2012-02-27 15:15:00,33.54,33.55,33.49,33.51,89765.696318085,19.642,19.6479,19.6127,19.6244,89765.6963
2012-02-27 15:20:00,33.52,33.53,33.49,33.51,73334.00953443554,19.6303,19.6362,19.6127,19.6244,73334.0095
2012-02-27 15:25:00,33.51,33.53,33.47,33.48,79419.8194543057,19.6244,19.6362,19.601,19.6069,79419.8195
2012-02-27 15:30:00,33.49,33.55,33.49,33.52,94127.19342732528,19.6127,19.6479,19.6127,19.6303,94127.1934
2012-02-27 15:35:00,33.54,33.57,33.47,33.48,151942.3876660919,19.642,19.6596,19.601,19.6069,151942.3877
2012-02-27 15:40:00,33.48,33.53,33.47,33.51,83071.30540622781,19.6069,19.6362,19.601,19.6244,83071.3054
2012-02-27 15:45:00,33.5,33.51,33.41,33.45,223450.6542245664,19.6186,19.6244,19.5659,19.5893,223450.6542
2012-02-27 15:50:00,33.45,33.52,33.43,33.52,255908.30713054063,19.5893,19.6303,19.5776,19.6303,255908.3071
2012-02-27 15:55:00,33.51,33.52,33.44,33.45,346688.3051019373,19.6244,19.6303,19.5834,19.5893,346688.3051
2012-02-28 09:30:00,33.5,33.52,33.39,33.44,72928.28887311087,19.6186,19.6303,19.5542,19.5834,72928.2889
2012-02-28 09:35:00,33.44,33.51,33.43,33.46,64813.87564661731,19.5834,19.6244,19.5776,19.5952,64813.8756
2012-02-28 09:40:00,33.46,33.46,33.3,33.33,65828.177299929,19.5952,19.5952,19.5015,19.519,65828.1773
2012-02-28 09:45:00,33.34,33.48,33.26,33.47,122121.91905872806,19.5249,19.6069,19.478,19.601,122121.9191
2012-02-28 09:50:00,33.49,33.65,33.47,33.64,211076.1740541637,19.6127,19.7064,19.601,19.7006,211076.1741
2012-02-28 09:55:00,33.64,33.72,33.57,33.62,196470.2302464753,19.7006,19.7474,19.6596,19.6889,196470.2302
2012-02-28 10:00:00,33.63,33.72,33.6,33.61,110660.31037630592,19.6947,19.7474,19.6771,19.683,110660.3104
2012-02-28 10:05:00,33.64,33.7,33.59,33.62,100111.57318186428,19.7006,19.7357,19.6713,19.6889,100111.5732
2012-02-28 10:10:00,33.62,33.68,33.61,33.68,88548.53433411097,19.6889,19.724,19.683,19.724,88548.5343
2012-02-28 10:15:00,33.68,33.77,33.67,33.73,83375.59590222132,19.724,19.7767,19.7181,19.7533,83375.5959
2012-02-28 10:20:00,33.73,33.81,33.67,33.81,104371.6401257734,19.7533,19.8001,19.7181,19.8001,104371.6401
2012-02-28 10:25:00,33.81,33.87,33.77,33.83,113500.35500557866,19.8001,19.8353,19.7767,19.8118,113500.355
2012-02-28 10:30:00,33.83,33.92,33.83,33.92,88244.24383811746,19.8118,19.8646,19.8118,19.8646,88244.2438
2012-02-28 10:35:00,33.91,34.0,33.91,33.98,135104.98022111776,19.8587,19.9114,19.8587,19.8997,135104.9802
2012-02-28 10:40:00,33.98,34.08,33.97,34.05,196774.5207424688,19.8997,19.9583,19.8938,19.9407,196774.5207
2012-02-28 10:45:00,34.06,34.07,33.96,33.99,89359.97565676032,19.9465,19.9524,19.888,19.9055,89359.9757
2012-02-28 10:50:00,33.99,34.01,33.92,33.94,73841.16036109139,19.9055,19.9173,19.8646,19.8763,73841.1604
2012-02-28 10:55:00,33.94,34.02,33.92,34.01,48077.89836697434,19.8763,19.9231,19.8646,19.9173,48077.8984
2012-02-28 11:00:00,34.01,34.05,33.99,34.01,93822.90293133176,19.9173,19.9407,19.9055,19.9173,93822.9029
2012-02-28 11:05:00,34.01,34.12,34.01,34.12,103357.3384724617,19.9173,19.9817,19.9173,19.9817,103357.3385
2012-02-28 11:10:00,34.11,34.15,34.09,34.15,106298.81326706562,19.9758,19.9992,19.9641,19.9992,106298.8133
2012-02-28 11:15:00,34.14,34.15,34.09,34.13,46252.155391013286,19.9934,19.9992,19.9641,19.9875,46252.1554
2012-02-28 11:20:00,34.13,34.2,34.12,34.2,94938.63474997463,19.9875,20.0285,19.9817,20.0285,94938.6347
2012-02-28 11:25:00,34.19,34.21,34.16,34.2,89461.40582209149,20.0227,20.0344,20.0051,20.0285,89461.4058
2012-02-28 11:30:00,34.21,34.26,34.19,34.25,101633.02566183182,20.0344,20.0637,20.0227,20.0578,101633.0257
2012-02-28 11:35:00,34.24,34.3,34.24,34.28,60959.52936403286,20.052,20.0871,20.052,20.0754,60959.5294
2012-02-28 11:40:00,34.27,34.28,34.18,34.18,51526.5239882341,20.0695,20.0754,20.0168,20.0168,51526.524
2012-02-28 11:45:00,34.19,34.23,34.17,34.18,65118.16614261081,20.0227,20.0461,20.011,20.0168,65118.1661
2012-02-28 11:50:00,34.18,34.18,34.11,34.14,57916.624404097776,20.0168,20.0168,19.9758,19.9934,57916.6244
2012-02-28 11:55:00,34.14,34.24,34.14,34.18,70392.53473983162,19.9934,20.052,19.9934,20.0168,70392.5347
2012-02-28 12:00:00,34.18,34.21,34.17,34.2,43716.40125773405,20.0168,20.0344,20.011,20.0285,43716.4013
2012-02-28 12:05:00,34.2,34.24,34.17,34.22,68465.3615985394,20.0285,20.052,20.011,20.0402,68465.3616
2012-02-28 12:10:00,34.22,34.25,34.2,34.23,37123.44051120804,20.0402,20.0578,20.0285,20.0461,37123.4405
2012-02-28 12:15:00,34.23,34.23,34.17,34.23,55178.00994015621,20.0461,20.0461,20.011,20.0461,55178.0099
2012-02-28 12:20:00,34.23,34.26,34.21,34.21,55583.73060148088,20.0461,20.0637,20.0344,20.0344,55583.7306
2012-02-28 12:25:00,34.21,34.25,34.19,34.23,92808.60127802008,20.0344,20.0578,20.0227,20.0461,92808.6013
2012-02-28 12:30:00,34.23,34.28,34.22,34.28,86114.2103661629,20.0461,20.0754,20.0402,20.0754,86114.2104
2012-02-28 12:35:00,34.28,34.28,34.18,34.21,75464.0430063901,20.0754,20.0754,20.0168,20.0344,75464.043
2012-02-28 12:40:00,34.21,34.22,34.18,34.22,29110.457450045644,20.0344,20.0402,20.0168,20.0402,29110.4575
2012-02-28 12:45:00,34.21,34.25,34.19,34.23,57612.33390810427,20.0344,20.0578,20.0227,20.0461,57612.3339
2012-02-28 12:50:00,34.23,34.28,34.2,34.28,114108.93599756568,20.0461,20.0754,20.0285,20.0754,114108.936
2012-02-28 12:55:00,34.28,34.28,34.22,34.23,44020.69175372756,20.0754,20.0754,20.0402,20.0461,44020.6918
2012-02-28 13:00:00,34.22,34.23,34.2,34.22,184602.9009027285,20.0402,20.0461,20.0285,20.0402,184602.9009
2012-02-28 13:05:00,34.23,34.26,34.19,34.19,49295.06035094837,20.0461,20.0637,20.0227,20.0227,49295.0604
2012-02-28 13:10:00,34.2,34.2,34.18,34.18,13185.921493052034,20.0285,20.0285,20.0168,20.0168,13185.9215
2012-02-28 13:15:00,34.19,34.19,34.14,34.16,29516.17811137032,20.0227,20.0227,19.9934,20.0051,29516.1781
2012-02-28 13:20:00,34.15,34.16,34.15,34.16,23836.08885282483,19.9992,20.0051,19.9992,20.0051,23836.0889
2012-02-28 13:25:00,34.16,34.17,34.13,34.14,81245.56243026676,20.0051,20.011,19.9875,19.9934,81245.5624
2012-02-28 13:30:00,34.13,34.14,34.08,34.1,53047.97646820165,19.9875,19.9934,19.9583,19.97,53047.9765
2012-02-28 13:35:00,34.1,34.11,34.05,34.09,61162.3896946952,19.97,19.9758,19.9407,19.9641,61162.3897
2012-02-28 13:40:00,34.09,34.12,34.08,34.1,63495.2834973121,19.9641,19.9817,19.9583,19.97,63495.2835
2012-02-28 13:45:00,34.1,34.11,34.07,34.08,95040.06491530582,19.97,19.9758,19.9524,19.9583,95040.0649
2012-02-28 13:50:00,34.08,34.12,34.05,34.1,109037.4277310072,19.9583,19.9817,19.9407,19.97,109037.4277
2012-02-28 13:55:00,34.09,34.16,34.05,34.16,98387.2603712344,19.9641,20.0051,19.9407,20.0051,98387.2604
2012-02-28 14:00:00,34.16,34.17,34.15,34.17,36109.13885789634,20.0051,20.011,19.9992,20.011,36109.1389
2012-02-28 14:05:00,34.17,34.17,34.12,34.15,75362.61284105893,20.011,20.011,19.9817,19.9992,75362.6128
2012-02-28 14:10:00,34.16,34.18,34.12,34.13,71609.69672380565,20.0051,20.0168,19.9817,19.9875,71609.6967
2012-02-28 14:15:00,34.13,34.15,34.12,34.14,38543.462825844406,19.9875,19.9992,19.9817,19.9934,38543.4628
2012-02-28 14:20:00,34.15,34.19,34.14,34.16,69682.52358251344,19.9992,20.0227,19.9934,20.0051,69682.5236
2012-02-28 14:25:00,34.16,34.21,34.16,34.16,77188.35581701998,20.0051,20.0344,20.0051,20.0051,77188.3558
2012-02-28 14:30:00,34.15,34.25,34.15,34.25,103864.48929911756,19.9992,20.0578,19.9992,20.0578,103864.4893
2012-02-28 14:35:00,34.25,34.25,34.15,34.16,143117.96328228014,20.0578,20.0578,19.9992,20.0051,143117.9633
2012-02-28 14:40:00,34.15,34.16,34.1,34.1,194543.05710518308,19.9992,20.0051,19.97,19.97,194543.0571
2012-02-28 14:45:00,34.1,34.11,34.06,34.08,142103.66162896846,19.97,19.9758,19.9465,19.9583,142103.6616
2012-02-28 14:50:00,34.09,34.11,34.02,34.04,81245.56243026676,19.9641,19.9758,19.9231,19.9348,81245.5624
2012-02-28 14:55:00,34.02,34.06,34.01,34.06,71203.97606248099,19.9231,19.9465,19.9173,19.9465,71203.9761
2012-02-28 15:00:00,34.05,34.1,34.05,34.08,46556.4458870068,19.9407,19.97,19.9407,19.9583,46556.4459
2012-02-28 15:05:00,34.09,34.13,34.07,34.1,96257.22689927983,19.9641,19.9875,19.9524,19.97,96257.2269
2012-02-28 15:10:00,34.1,34.18,34.1,34.17,55685.16076681205,19.97,20.0168,19.97,20.011,55685.1608
2012-02-28 15:15:00,34.18,34.26,34.17,34.23,164925.4488284816,20.0168,20.0637,20.011,20.0461,164925.4488
2012-02-28 15:20:00,34.23,34.23,34.19,34.2,69175.37275585759,20.0461,20.0461,20.0227,20.0285,69175.3728
2012-02-28 15:25:00,34.2,34.21,34.18,34.19,69682.52358251344,20.0285,20.0344,20.0168,20.0227,69682.5236
2012-02-28 15:30:00,34.2,34.2,34.15,34.15,109443.14839233187,20.0285,20.0285,19.9992,19.9992,109443.1484
2012-02-28 15:35:00,34.15,34.21,34.15,34.21,185515.772390709,19.9992,20.0344,19.9992,20.0344,185515.7724
2012-02-28 15:40:00,34.2,34.21,34.13,34.19,150522.36535145552,20.0285,20.0344,19.9875,20.0227,150522.3654
2012-02-28 15:45:00,34.18,34.2,34.12,34.13,200933.1575210468,20.0168,20.0285,19.9817,19.9875,200933.1575
2012-02-28 15:50:00,34.14,34.2,34.13,34.17,240085.2013388782,19.9934,20.0285,19.9875,20.011,240085.2013
2012-02-28 15:55:00,34.18,34.18,34.15,34.15,379247.38817324274,20.0168,20.0168,19.9992,19.9992,379247.3882
2012-02-29 09:30:00,34.24,34.76,34.22,34.71,261791.2567197485,20.052,20.3565,20.0402,20.3272,261791.2567
2012-02-29 09:35:00,34.72,35.49,34.71,35.34,513033.77624505525,20.3331,20.784,20.3272,20.6961,513033.7762
2012-02-29 09:40:00,35.32,35.32,34.92,34.98,315650.67451059946,20.6844,20.6844,20.4502,20.4853,315650.6745
2012-02-29 09:45:00,34.99,35.0,34.8,34.96,170504.10792169592,20.4912,20.497,20.3799,20.4736,170504.1079
2012-02-29 09:50:00,34.97,35.05,34.93,34.98,78405.51780099401,20.4795,20.5263,20.456,20.4853,78405.5178
2012-02-29 09:55:00,34.98,35.15,34.91,35.05,146668.01906887107,20.4853,20.5849,20.4443,20.5263,146668.0191
2012-02-29 10:00:00,35.05,35.11,35.0,35.0,164621.1583324881,20.5263,20.5614,20.497,20.497,164621.1583
2012-02-29 10:05:00,35.01,35.06,34.92,34.96,215539.10132873515,20.5029,20.5322,20.4502,20.4736,215539.1013
2012-02-29 10:10:00,34.95,35.03,34.87,34.89,170402.67775636475,20.4677,20.5146,20.4209,20.4326,170402.6778
2012-02-29 10:15:00,34.88,35.03,34.87,35.0,129323.4607972411,20.4268,20.5146,20.4209,20.497,129323.4608
2012-02-29 10:20:00,35.0,35.12,34.99,35.07,115731.81864286438,20.497,20.5673,20.4912,20.538,115731.8186
2012-02-29 10:25:00,35.09,35.09,35.0,35.06,230855.05629374177,20.5497,20.5497,20.497,20.5322,230855.0563
2012-02-29 10:30:00,35.05,35.05,34.98,34.98,154681.00213003348,20.5263,20.5263,20.4853,20.4853,154681.0021
2012-02-29 10:35:00,34.97,34.99,34.85,34.92,119991.88558677353,20.4795,20.4912,20.4092,20.4502,119991.8856
2012-02-29 10:40:00,34.92,35.13,34.92,35.13,152348.1083274166,20.4502,20.5732,20.4502,20.5732,152348.1083
2012-02-29 10:45:00,35.13,35.13,34.97,34.98,267065.6253169693,20.5732,20.5732,20.4795,20.4853,267065.6253
2012-02-29 10:50:00,34.98,34.98,34.77,34.89,256618.3182878588,20.4853,20.4853,20.3623,20.4326,256618.3183
2012-02-29 10:55:00,34.9,35.11,34.89,35.02,215843.39182472863,20.4385,20.5614,20.4326,20.5087,215843.3918
2012-02-29 11:00:00,35.02,35.03,34.95,34.95,103357.3384724617,20.5087,20.5146,20.4677,20.4677,103357.3385
2012-02-29 11:05:00,34.95,35.02,34.95,35.02,148899.48270615682,20.4677,20.5087,20.4677,20.5087,148899.4827
2012-02-29 11:10:00,35.02,35.05,34.95,34.96,100415.8636778578,20.5087,20.5263,20.4677,20.4736,100415.8637
2012-02-29 11:15:00,34.95,34.98,34.95,34.96,88548.53433411097,20.4677,20.4853,20.4677,20.4736,88548.5343
2012-02-29 11:20:00,34.95,34.98,34.91,34.91,122933.36038137742,20.4677,20.4853,20.4443,20.4443,122933.3604
2012-02-29 11:25:00,34.91,34.91,34.75,34.76,107921.69591236432,20.4443,20.4443,20.3506,20.3565,107921.6959
2012-02-29 11:30:00,34.75,34.9,34.75,34.9,109341.7182270007,20.3506,20.4385,20.3506,20.4385,109341.7182
2012-02-29 11:35:00,34.9,34.98,34.88,34.95,51932.24464955878,20.4385,20.4853,20.4268,20.4677,51932.2446
2012-02-29 11:40:00,34.95,35.05,34.94,35.0,80738.41160361092,20.4677,20.5263,20.4619,20.497,80738.4116
2012-02-29 11:45:00,35.01,35.08,35.0,35.04,45034.993407039256,20.5029,20.5439,20.497,20.5205,45034.9934
2012-02-29 11:50:00,35.04,35.04,34.99,35.02,57409.47357744193,20.5205,20.5205,20.4912,20.5087,57409.4736
2012-02-29 11:55:00,35.02,35.03,34.96,34.98,52439.395476214624,20.5087,20.5146,20.4736,20.4853,52439.3955
2012-02-29 12:00:00,34.97,34.99,34.94,34.97,70899.68556648747,20.4795,20.4912,20.4619,20.4795,70899.6856
2012-02-29 12:05:00,34.95,35.0,34.9,34.99,79115.5289583122,20.4677,20.497,20.4385,20.4912,79115.529
2012-02-29 12:10:00,35.0,35.01,34.98,34.98,66436.75829191602,20.497,20.5029,20.4853,20.4853,66436.7583
2012-02-29 12:15:00,34.97,34.99,34.85,34.85,155391.01328735167,20.4795,20.4912,20.4092,20.4092,155391.0133
2012-02-29 12:20:00,34.85,34.85,34.69,34.71,161983.97403387766,20.4092,20.4092,20.3155,20.3272,161983.974
2012-02-29 12:25:00,34.72,34.78,34.7,34.76,172735.57155898164,20.3331,20.3682,20.3213,20.3565,172735.5716
2012-02-29 12:30:00,34.75,34.79,34.66,34.68,78912.66862764987,20.3506,20.374,20.2979,20.3096,78912.6686
2012-02-29 12:35:00,34.68,34.73,34.66,34.66,48686.47935896136,20.3096,20.3389,20.2979,20.2979,48686.4794
2012-02-29 12:40:00,34.66,34.69,34.61,34.61,75768.33350238361,20.2979,20.3155,20.2686,20.2686,75768.3335
2012-02-29 12:45:00,34.61,34.63,34.55,34.55,104675.93062176692,20.2686,20.2803,20.2335,20.2335,104675.9306
2012-02-29 12:50:00,34.55,34.63,34.55,34.59,152956.68931940358,20.2335,20.2803,20.2335,20.2569,152956.6893
2012-02-29 12:55:00,34.58,34.61,34.58,34.61,26878.99381275992,20.2511,20.2686,20.2511,20.2686,26878.9938
2012-02-29 13:00:00,34.61,34.68,34.61,34.61,54163.70828684451,20.2686,20.3096,20.2686,20.2686,54163.7083
2012-02-29 13:05:00,34.61,34.61,34.58,34.59,44933.563241708085,20.2686,20.2686,20.2511,20.2569,44933.5632
2012-02-29 13:10:00,34.59,34.6,34.53,34.53,72218.27771579268,20.2569,20.2628,20.2218,20.2218,72218.2777
2012-02-29 13:15:00,34.53,34.54,34.5,34.53,168779.79511106602,20.2218,20.2276,20.2042,20.2218,168779.7951
2012-02-29 13:20:00,34.53,34.61,34.53,34.58,43919.26158839639,20.2218,20.2686,20.2218,20.2511,43919.2616
2012-02-29 13:25:00,34.58,34.61,34.57,34.6,70696.82523582513,20.2511,20.2686,20.2452,20.2628,70696.8252
2012-02-29 13:30:00,34.6,34.62,34.58,34.61,54873.71944416269,20.2628,20.2745,20.2511,20.2686,54873.7194
2012-02-29 13:35:00,34.61,34.61,34.57,34.58,35297.69753524698,20.2686,20.2686,20.2452,20.2511,35297.6975
2012-02-29 13:40:00,34.57,34.62,34.56,34.57,31747.64174865605,20.2452,20.2745,20.2394,20.2452,31747.6417
2012-02-29 13:45:00,34.57,34.58,34.54,34.58,20894.614058220915,20.2452,20.2511,20.2276,20.2511,20894.6141
2012-02-29 13:50:00,34.59,34.6,34.57,34.59,121919.05872806572,20.2569,20.2628,20.2452,20.2569,121919.0587
2012-02-29 13:55:00,34.59,34.63,34.57,34.61,57713.76407343544,20.2569,20.2803,20.2452,20.2686,57713.7641
2012-02-29 14:00:00,34.61,34.65,34.61,34.63,65828.177299929,20.2686,20.2921,20.2686,20.2803,65828.1773
2012-02-29 14:05:00,34.64,34.69,34.63,34.66,57105.18308144842,20.2862,20.3155,20.2803,20.2979,57105.1831
2012-02-29 14:10:00,34.65,34.67,34.61,34.66,56192.3115934679,20.2921,20.3038,20.2686,20.2979,56192.3116
2012-02-29 14:15:00,34.66,34.66,34.61,34.65,33979.10538594178,20.2979,20.2979,20.2686,20.2921,33979.1054
2012-02-29 14:20:00,34.65,34.68,34.64,34.65,62886.70250532508,20.2921,20.3096,20.2862,20.2921,62886.7025
2012-02-29 14:25:00,34.65,34.72,34.63,34.71,54873.71944416269,20.2921,20.3331,20.2803,20.3272,54873.7194
2012-02-29 14:30:00,34.71,34.78,34.69,34.69,123846.23186935794,20.3272,20.3682,20.3155,20.3155,123846.2319
2012-02-29 14:35:00,34.69,34.74,34.69,34.7,100213.00334719544,20.3155,20.3448,20.3155,20.3213,100213.0033
2012-02-29 14:40:00,34.7,34.71,34.69,34.7,59945.22771072117,20.3213,20.3272,20.3155,20.3213,59945.2277
2012-02-29 14:45:00,34.7,34.71,34.68,34.71,111370.3215336241,20.3213,20.3272,20.3096,20.3272,111370.3215
2012-02-29 14:50:00,34.71,34.73,34.71,34.72,33776.24505527944,20.3272,20.3389,20.3272,20.3331,33776.2451
2012-02-29 14:55:00,34.73,34.73,34.63,34.64,63799.57399330561,20.3389,20.3389,20.2803,20.2862,63799.574
2012-02-29 15:00:00,34.64,34.64,34.55,34.55,79724.10995029921,20.2862,20.2862,20.2335,20.2335,79724.11
2012-02-29 15:05:00,34.55,34.62,34.55,34.59,73536.86986509788,20.2335,20.2745,20.2335,20.2569,73536.8699
2012-02-29 15:10:00,34.58,34.63,34.57,34.63,88345.67400344863,20.2511,20.2803,20.2452,20.2803,88345.674
2012-02-29 15:15:00,34.63,34.66,34.62,34.65,82259.86408357846,20.2803,20.2979,20.2745,20.2921,82259.8641
2012-02-29 15:20:00,34.66,34.67,34.64,34.65,113500.35500557866,20.2979,20.3038,20.2862,20.2921,113500.355
2012-02-29 15:25:00,34.65,34.69,34.65,34.68,76275.48432903945,20.2921,20.3155,20.2921,20.3096,76275.4843
2012-02-29 15:30:00,34.68,34.69,34.65,34.68,127091.99715995535,20.3096,20.3155,20.2921,20.3096,127091.9972
2012-02-29 15:35:00,34.67,34.68,34.61,34.64,252763.9720052744,20.3038,20.3096,20.2686,20.2862,252763.972
2012-02-29 15:40:00,34.65,34.73,34.61,34.71,195253.06826250127,20.2921,20.3389,20.2686,20.3272,195253.0683
2012-02-29 15:45:00,34.69,34.74,34.65,34.71,221929.20174459883,20.3155,20.3448,20.2921,20.3272,221929.2017
2012-02-29 15:50:00,34.71,34.73,34.65,34.69,255096.86580789127,20.3272,20.3389,20.2921,20.3155,255096.8658
2012-02-29 15:55:00,34.69,34.7,34.65,34.65,294147.4794603915,20.3155,20.3213,20.2921,20.2921,294147.4795
2012-03-01 09:30:00,34.68,34.85,34.58,34.59,96358.65706461102,20.3096,20.4092,20.2511,20.2569,96358.6571
2012-03-01 09:35:00,34.58,34.58,34.52,34.53,54163.70828684451,20.2511,20.2511,20.2159,20.2218,54163.7083
2012-03-01 09:40:00,34.52,34.57,34.52,34.53,42904.95993508469,20.2159,20.2452,20.2159,20.2218,42904.9599
2012-03-01 09:45:00,34.52,34.57,34.52,34.56,33776.24505527944,20.2159,20.2452,20.2159,20.2394,33776.2451
2012-03-01 09:50:00,34.56,34.96,34.55,34.96,106298.81326706562,20.2394,20.4736,20.2335,20.4736,106298.8133
2012-03-01 09:55:00,34.95,34.98,34.77,34.8,61568.11035601988,20.4677,20.4853,20.3623,20.3799,61568.1104
2012-03-01 10:00:00,34.81,34.81,34.57,34.65,102241.60665381885,20.3858,20.3858,20.2452,20.2921,102241.6067
2012-03-01 10:05:00,34.66,34.73,34.63,34.71,45846.43472968861,20.2979,20.3389,20.2803,20.3272,45846.4347
2012-03-01 10:10:00,34.71,34.78,34.69,34.69,48585.04919363018,20.3272,20.3682,20.3155,20.3155,48585.0492
2012-03-01 10:15:00,34.69,34.71,34.63,34.68,43412.11076174054,20.3155,20.3272,20.2803,20.3096,43412.1108
2012-03-01 10:20:00,34.68,34.68,34.65,34.66,31849.07191398722,20.3096,20.3096,20.2921,20.2979,31849.0719
2012-03-01 10:25:00,34.66,34.82,34.66,34.78,67755.35044122122,20.2979,20.3916,20.2979,20.3682,67755.3504
2012-03-01 10:30:00,34.77,34.79,34.71,34.79,68871.08225986408,20.3623,20.374,20.3272,20.374,68871.0823
2012-03-01 10:35:00,34.78,34.88,34.78,34.87,74551.17151840958,20.3682,20.4268,20.3682,20.4209,74551.1715
2012-03-01 10:40:00,34.88,34.9,34.8,34.81,157723.90708996856,20.4268,20.4385,20.3799,20.3858,157723.9071
2012-03-01 10:45:00,34.8,34.81,34.71,34.73,125063.39385333196,20.3799,20.3858,20.3272,20.3389,125063.3939
2012-03-01 10:50:00,34.73,34.73,34.65,34.73,34486.256212597626,20.3389,20.3389,20.2921,20.3389,34486.2562
2012-03-01 10:55:00,34.72,34.79,34.7,34.76,52439.395476214624,20.3331,20.374,20.3213,20.3565,52439.3955
2012-03-01 11:00:00,34.75,34.81,34.74,34.76,35906.278527234,20.3506,20.3858,20.3448,20.3565,35906.2785
2012-03-01 11:05:00,34.77,34.81,34.69,34.69,54366.56861750685,20.3623,20.3858,20.3155,20.3155,54366.5686
2012-03-01 11:10:00,34.7,34.72,34.57,34.57,53047.97646820165,20.3213,20.3331,20.2452,20.2452,53047.9765
2012-03-01 11:15:00,34.56,34.66,34.56,34.61,39152.04381783142,20.2394,20.2979,20.2394,20.2686,39152.0438
2012-03-01 11:20:00,34.61,34.61,34.56,34.57,16938.837610305305,20.2686,20.2686,20.2394,20.2452,16938.8376
2012-03-01 11:25:00,34.56,34.68,34.56,34.67,41890.658281773,20.2394,20.3096,20.2394,20.3038,41890.6583
2012-03-01 11:30:00,34.67,34.68,34.65,34.66,19981.74257024039,20.3038,20.3096,20.2921,20.2979,19981.7426
2012-03-01 11:35:00,34.67,34.7,34.67,34.68,22517.496703519628,20.3038,20.3213,20.3038,20.3096,22517.4967
2012-03-01 11:40:00,34.68,34.73,34.68,34.72,22416.066538188457,20.3096,20.3389,20.3096,20.3331,22416.0665
2012-03-01 11:45:00,34.72,34.76,34.72,34.76,21401.764884876764,20.3331,20.3565,20.3331,20.3565,21401.7649
2012-03-01 11:50:00,34.75,34.76,34.67,34.74,31646.211583324883,20.3506,20.3565,20.3038,20.3448,31646.2116
2012-03-01 11:55:00,34.74,34.83,34.73,34.82,34891.97687392231,20.3448,20.3975,20.3389,20.3916,34891.9769
2012-03-01 12:00:00,34.83,34.85,34.79,34.84,30429.04959935085,20.3975,20.4092,20.374,20.4033,30429.0496
2012-03-01 12:05:00,34.84,34.84,34.8,34.8,17851.70909828583,20.4033,20.4033,20.3799,20.3799,17851.7091
2012-03-01 12:10:00,34.79,34.84,34.79,34.84,20184.60290090273,20.374,20.4033,20.374,20.4033,20184.6029
2012-03-01 12:15:00,34.84,34.85,34.81,34.85,25864.69215944822,20.4033,20.4092,20.3858,20.4092,25864.6922
2012-03-01 12:20:00,34.85,34.9,34.84,34.87,54670.85911350035,20.4092,20.4385,20.4033,20.4209,54670.8591
2012-03-01 12:25:00,34.87,34.89,34.84,34.84,15113.094634344254,20.4209,20.4326,20.4033,20.4033,15113.0946
2012-03-01 12:30:00,34.84,34.85,34.82,34.82,34181.96571660412,20.4033,20.4092,20.3916,20.3916,34181.9657
2012-03-01 12:35:00,34.82,34.83,34.78,34.79,25357.54133279237,20.3916,20.3975,20.3682,20.374,25357.5413
2012-03-01 12:40:00,34.78,34.79,34.74,34.74,25357.54133279237,20.3682,20.374,20.3448,20.3448,25357.5413
2012-03-01 12:45:00,34.74,34.82,34.74,34.82,30023.32893802617,20.3448,20.3916,20.3448,20.3916,30023.3289
2012-03-01 12:50:00,34.82,34.84,34.8,34.84,30733.34009534436,20.3916,20.4033,20.3799,20.4033,30733.3401
2012-03-01 12:55:00,34.84,34.85,34.8,34.85,43209.2504310782,20.4033,20.4092,20.3799,20.4092,43209.2504
2012-03-01 13:00:00,34.85,34.85,34.73,34.73,26574.703316766405,20.4092,20.4092,20.3389,20.3389,26574.7033
2012-03-01 13:05:00,34.74,34.75,34.73,34.74,29009.02728471448,20.3448,20.3506,20.3389,20.3448,29009.0273
2012-03-01 13:10:00,34.74,34.75,34.66,34.66,27690.435135409272,20.3448,20.3506,20.2979,20.2979,27690.4351
2012-03-01 13:15:00,34.66,34.66,34.62,34.62,24241.809514149507,20.2979,20.2979,20.2745,20.2745,24241.8095
2012-03-01 13:20:00,34.62,34.75,34.62,34.71,45745.00456435744,20.2745,20.3506,20.2745,20.3272,45745.0046
2012-03-01 13:25:00,34.71,34.77,34.69,34.76,31747.64174865605,20.3272,20.3623,20.3155,20.3565,31747.6417
2012-03-01 13:30:00,34.77,34.81,34.76,34.8,49497.92068161071,20.3623,20.3858,20.3565,20.3799,49497.9207
2012-03-01 13:35:00,34.81,34.83,34.78,34.8,45846.43472968861,20.3858,20.3975,20.3682,20.3799,45846.4347
2012-03-01 13:40:00,34.81,34.81,34.78,34.8,32051.93224464956,20.3858,20.3858,20.3682,20.3799,32051.9322
2012-03-01 13:45:00,34.79,34.81,34.77,34.78,30733.34009534436,20.374,20.3858,20.3623,20.3682,30733.3401
2012-03-01 13:50:00,34.77,34.78,34.73,34.73,27284.714474084594,20.3623,20.3682,20.3389,20.3389,27284.7145
2012-03-01 13:55:00,34.73,34.73,34.69,34.69,23430.36819150015,20.3389,20.3389,20.3155,20.3155,23430.3682
2012-03-01 14:00:00,34.69,34.76,34.69,34.76,39152.04381783142,20.3155,20.3565,20.3155,20.3565,39152.0438
2012-03-01 14:05:00,34.75,34.76,34.75,34.76,18358.85992494168,20.3506,20.3565,20.3506,20.3565,18358.8599
2012-03-01 14:10:00,34.76,34.76,34.75,34.76,26676.13348209757,20.3565,20.3565,20.3506,20.3565,26676.1335
2012-03-01 14:15:00,34.76,34.76,34.75,34.75,10751.597525103964,20.3565,20.3565,20.3506,20.3506,10751.5975
2012-03-01 14:20:00,34.75,34.76,34.71,34.72,61263.81986002637,20.3506,20.3565,20.3272,20.3331,61263.8199
2012-03-01 14:25:00,34.71,34.72,34.7,34.71,30327.61943401968,20.3272,20.3331,20.3213,20.3272,30327.6194
2012-03-01 14:30:00,34.7,34.72,34.67,34.72,63393.85333198093,20.3213,20.3331,20.3038,20.3331,63393.8533
2012-03-01 14:35:00,34.72,34.73,34.71,34.73,28400.44629272745,20.3331,20.3389,20.3272,20.3389,28400.4463
2012-03-01 14:40:00,34.72,34.8,34.72,34.8,62683.84217466274,20.3331,20.3799,20.3331,20.3799,62683.8422
2012-03-01 14:45:00,34.79,34.8,34.76,34.76,30733.34009534436,20.374,20.3799,20.3565,20.3565,30733.3401
2012-03-01 14:50:00,34.77,34.77,34.71,34.75,33573.3847246171,20.3623,20.3623,20.3272,20.3506,33573.3847
2012-03-01 14:55:00,34.76,34.76,34.73,34.73,19170.30124759104,20.3565,20.3565,20.3389,20.3389,19170.3012
2012-03-01 15:00:00,34.73,34.73,34.65,34.65,63596.71366264327,20.3389,20.3389,20.2921,20.2921,63596.7137
2012-03-01 15:05:00,34.65,34.67,34.62,34.62,67552.49011055888,20.2921,20.3038,20.2745,20.2745,67552.4901
2012-03-01 15:10:00,34.62,34.68,34.61,34.63,77695.50664367584,20.2745,20.3096,20.2686,20.2803,77695.5066
2012-03-01 15:15:00,34.62,34.66,34.58,34.58,62582.41200933157,20.2745,20.2979,20.2511,20.2511,62582.412
2012-03-01 15:20:00,34.58,34.6,34.5,34.5,109747.4388883254,20.2511,20.2628,20.2042,20.2042,109747.4389
2012-03-01 15:25:00,34.5,34.61,34.5,34.6,46657.87605233797,20.2042,20.2686,20.2042,20.2628,46657.8761
2012-03-01 15:30:00,34.61,34.61,34.53,34.56,94837.20458464348,20.2686,20.2686,20.2218,20.2394,94837.2046
2012-03-01 15:35:00,34.56,34.56,34.5,34.55,117861.85211481896,20.2394,20.2394,20.2042,20.2335,117861.8521
2012-03-01 15:40:00,34.54,34.61,34.54,34.59,174459.88436961154,20.2276,20.2686,20.2276,20.2569,174459.8844
2012-03-01 15:45:00,34.59,34.76,34.59,34.73,160665.38188457247,20.2569,20.3565,20.2569,20.3389,160665.3819
2012-03-01 15:50:00,34.73,34.76,34.67,34.74,119180.44426412416,20.3389,20.3565,20.3038,20.3448,119180.4443
2012-03-01 15:55:00,34.73,34.74,34.68,34.7,155391.01328735167,20.3389,20.3448,20.3096,20.3213,155391.0133
2012-03-02 09:30:00,34.77,35.01,34.73,35.0,131757.78476518916,20.3623,20.5029,20.3389,20.497,131757.7848
2012-03-02 09:35:00,35.0,35.0,34.91,34.97,24444.669844811848,20.497,20.497,20.4443,20.4795,24444.6698
2012-03-02 09:40:00,34.97,34.97,34.73,34.8,40470.63596713663,20.4795,20.4795,20.3389,20.3799,40470.636
2012-03-02 09:45:00,34.8,34.95,34.8,34.94,40774.92646313013,20.3799,20.4677,20.3799,20.4619,40774.9265
2012-03-02 09:50:00,34.94,35.04,34.92,35.04,53656.55746018866,20.4619,20.5205,20.4502,20.5205,53656.5575
2012-03-02 09:55:00,35.04,35.07,34.89,34.9,53047.97646820165,20.5205,20.538,20.4326,20.4385,53047.9765
2012-03-02 10:00:00,34.88,34.89,34.82,34.85,72421.13804645502,20.4268,20.4326,20.3916,20.4092,72421.138
2012-03-02 10:05:00,34.85,34.85,34.8,34.84,72826.8587077797,20.4092,20.4092,20.3799,20.4033,72826.8587
2012-03-02 10:10:00,34.84,34.92,34.84,34.89,78912.66862764987,20.4033,20.4502,20.4033,20.4326,78912.6686
2012-03-02 10:15:00,34.89,34.92,34.86,34.88,91084.2884673902,20.4326,20.4502,20.415,20.4268,91084.2885
2012-03-02 10:20:00,34.88,34.92,34.86,34.91,30429.04959935085,20.4268,20.4502,20.415,20.4443,30429.0496
2012-03-02 10:25:00,34.91,34.93,34.9,34.91,36007.70869256517,20.4443,20.456,20.4385,20.4443,36007.7087
2012-03-02 10:30:00,34.9,34.93,34.84,34.92,61973.83101734456,20.4385,20.456,20.4033,20.4502,61973.831
2012-03-02 10:35:00,34.93,35.05,34.93,35.02,109341.7182270007,20.456,20.5263,20.456,20.5087,109341.7182
2012-03-02 10:40:00,35.02,35.03,34.98,35.01,81346.99259559793,20.5087,20.5146,20.4853,20.5029,81346.9926
2012-03-02 10:45:00,35.01,35.12,34.99,35.11,156303.88477533218,20.5029,20.5673,20.4912,20.5614,156303.8848
2012-03-02 10:50:00,35.1,35.24,35.1,35.23,138249.315346384,20.5556,20.6376,20.5556,20.6317,138249.3153
2012-03-02 10:55:00,35.24,35.3,35.2,35.2,230956.4864590729,20.6376,20.6727,20.6142,20.6142,230956.4865
2012-03-02 11:00:00,35.2,35.29,35.19,35.27,188254.38685465057,20.6142,20.6669,20.6083,20.6552,188254.3869
2012-03-02 11:05:00,35.28,35.3,35.26,35.29,84085.60705953951,20.661,20.6727,20.6493,20.6669,84085.6071
2012-03-02 11:10:00,35.29,35.29,35.2,35.2,66741.04878790953,20.6669,20.6669,20.6142,20.6142,66741.0488
2012-03-02 11:15:00,35.2,35.26,35.19,35.26,26371.842986104068,20.6142,20.6493,20.6083,20.6493,26371.843
2012-03-02 11:20:00,35.26,35.31,35.26,35.3,103357.3384724617,20.6493,20.6786,20.6493,20.6727,103357.3385
2012-03-02 11:25:00,35.3,35.33,35.3,35.31,36109.13885789634,20.6727,20.6903,20.6727,20.6786,36109.1389
2012-03-02 11:30:00,35.31,35.49,35.31,35.46,168475.5046150725,20.6786,20.784,20.6786,20.7664,168475.5046
2012-03-02 11:35:00,35.46,35.47,35.34,35.39,81854.14342225378,20.7664,20.7723,20.6961,20.7254,81854.1434
2012-03-02 11:40:00,35.39,35.4,35.26,35.32,56902.32275078609,20.7254,20.7313,20.6493,20.6844,56902.3228
2012-03-02 11:45:00,35.32,35.35,35.31,35.34,47165.02687899381,20.6844,20.702,20.6786,20.6961,47165.0269
2012-03-02 11:50:00,35.35,35.35,35.2,35.2,46455.01572167563,20.702,20.702,20.6142,20.6142,46455.0157
2012-03-02 11:55:00,35.2,35.25,35.13,35.24,65016.73597727964,20.6142,20.6434,20.5732,20.6376,65016.736
2012-03-02 12:00:00,35.24,35.25,35.21,35.25,27081.854143422253,20.6376,20.6434,20.62,20.6434,27081.8541
2012-03-02 12:05:00,35.24,35.25,35.17,35.22,38644.89299117558,20.6376,20.6434,20.5966,20.6259,38644.893
2012-03-02 12:10:00,35.21,35.31,35.18,35.31,96257.22689927983,20.62,20.6786,20.6024,20.6786,96257.2269
2012-03-02 12:15:00,35.31,35.31,35.2,35.2,35297.69753524698,20.6786,20.6786,20.6142,20.6142,35297.6975
2012-03-02 12:20:00,35.21,35.21,35.11,35.12,29921.898772695,20.62,20.62,20.5614,20.5673,29921.8988
2012-03-02 12:25:00,35.12,35.13,35.09,35.12,17344.558271629983,20.5673,20.5732,20.5497,20.5673,17344.5583
2012-03-02 12:30:00,35.13,35.13,35.07,35.09,24850.39050613653,20.5732,20.5732,20.538,20.5497,24850.3905
2012-03-02 12:35:00,35.09,35.09,35.04,35.05,58930.92605740947,20.5497,20.5497,20.5205,20.5263,58930.9261
2012-03-02 12:40:00,35.04,35.06,35.02,35.05,40977.78679379248,20.5205,20.5322,20.5087,20.5263,40977.7868
2012-03-02 12:45:00,35.05,35.1,35.04,35.08,51019.37316157825,20.5263,20.5556,20.5205,20.5439,51019.3732
2012-03-02 12:50:00,35.09,35.1,35.06,35.06,45643.57439902627,20.5497,20.5556,20.5322,20.5322,45643.5744
2012-03-02 12:55:00,35.07,35.09,35.05,35.05,33573.3847246171,20.538,20.5497,20.5263,20.5263,33573.3847
2012-03-02 13:00:00,35.05,35.06,35.04,35.04,24444.669844811848,20.5263,20.5322,20.5205,20.5205,24444.6698
2012-03-02 13:05:00,35.04,35.05,34.99,35.0,41586.36778577949,20.5205,20.5263,20.4912,20.497,41586.3678
2012-03-02 13:10:00,34.99,35.0,34.94,34.94,43513.540927071714,20.4912,20.497,20.4619,20.4619,43513.5409
2012-03-02 13:15:00,34.95,34.95,34.93,34.93,16634.547114311797,20.4677,20.4677,20.456,20.456,16634.5471
2012-03-02 13:20:00,34.93,34.94,34.88,34.9,29110.457450045644,20.456,20.4619,20.4268,20.4385,29110.4575
2012-03-02 13:25:00,34.9,34.99,34.87,34.99,59336.64671873416,20.4385,20.4912,20.4209,20.4912,59336.6467
2012-03-02 13:30:00,34.99,35.03,34.99,35.0,43006.39010041586,20.4912,20.5146,20.4912,20.497,43006.3901
2012-03-02 13:35:00,34.99,35.05,34.99,35.04,19981.74257024039,20.4912,20.5263,20.4912,20.5205,19981.7426
2012-03-02 13:40:00,35.03,35.07,35.02,35.07,12678.770666396187,20.5146,20.538,20.5087,20.538,12678.7707
2012-03-02 13:45:00,35.07,35.08,35.03,35.05,18967.440916928696,20.538,20.5439,20.5146,20.5263,18967.4409
2012-03-02 13:50:00,35.05,35.09,35.05,35.08,19474.59174358454,20.5263,20.5497,20.5263,20.5439,19474.5917
2012-03-02 13:55:00,35.07,35.13,35.06,35.13,19373.161578253374,20.538,20.5732,20.5322,20.5732,19373.1616
2012-03-02 14:00:00,35.13,35.14,35.11,35.12,22923.217364844302,20.5732,20.579,20.5614,20.5673,22923.2174
2012-03-02 14:05:00,35.13,35.13,35.07,35.12,21807.48554620144,20.5732,20.5732,20.538,20.5673,21807.4855
2012-03-02 14:10:00,35.12,35.12,35.07,35.08,15721.67562633127,20.5673,20.5673,20.538,20.5439,15721.6756
2012-03-02 14:15:00,35.08,35.12,35.08,35.11,16431.686783649457,20.5439,20.5673,20.5439,20.5614,16431.6868
2012-03-02 14:20:00,35.12,35.15,35.09,35.11,24647.530175474185,20.5673,20.5849,20.5497,20.5614,24647.5302
2012-03-02 14:25:00,35.11,35.12,35.09,35.1,12678.770666396187,20.5614,20.5673,20.5497,20.5556,12678.7707
2012-03-02 14:30:00,35.09,35.15,35.09,35.15,38543.462825844406,20.5497,20.5849,20.5497,20.5849,38543.4628
2012-03-02 14:35:00,35.14,35.19,35.13,35.18,57612.33390810427,20.579,20.6083,20.5732,20.6024,57612.3339
2012-03-02 14:40:00,35.18,35.19,35.16,35.16,32457.652905974235,20.6024,20.6083,20.5907,20.5907,32457.6529
2012-03-02 14:45:00,35.15,35.22,35.15,35.22,22111.77604219495,20.5849,20.6259,20.5849,20.6259,22111.776
2012-03-02 14:50:00,35.22,35.23,35.17,35.22,37123.44051120804,20.6259,20.6317,20.5966,20.6259,37123.4405
2012-03-02 14:55:00,35.23,35.25,35.22,35.24,53960.847956182166,20.6317,20.6434,20.6259,20.6376,53960.848
2012-03-02 15:00:00,35.23,35.25,35.22,35.22,47570.747540318494,20.6317,20.6434,20.6259,20.6259,47570.7475
2012-03-02 15:05:00,35.21,35.22,35.16,35.2,30936.200426006693,20.62,20.6259,20.5907,20.6142,30936.2004
2012-03-02 15:10:00,35.19,35.24,35.19,35.23,33269.094228623595,20.6083,20.6376,20.6083,20.6317,33269.0942
2012-03-02 15:15:00,35.24,35.24,35.2,35.2,38949.18348716908,20.6376,20.6376,20.6142,20.6142,38949.1835
2012-03-02 15:20:00,35.2,35.21,35.19,35.2,19677.45207424688,20.6142,20.62,20.6083,20.6142,19677.4521
2012-03-02 15:25:00,35.21,35.25,35.2,35.2,55685.16076681205,20.62,20.6434,20.6142,20.6142,55685.1608
2012-03-02 15:30:00,35.21,35.26,35.21,35.24,57105.18308144842,20.62,20.6493,20.62,20.6376,57105.1831
2012-03-02 15:35:00,35.24,35.24,35.12,35.13,66335.32812658485,20.6376,20.6376,20.5673,20.5732,66335.3281
2012-03-02 15:40:00,35.13,35.15,35.09,35.11,111978.90252561112,20.5732,20.5849,20.5497,20.5614,111978.9025
2012-03-02 15:45:00,35.12,35.17,35.11,35.13,115224.66781620854,20.5673,20.5966,20.5614,20.5732,115224.6678
2012-03-02 15:50:00,35.13,35.17,35.09,35.14,131960.6450958515,20.5732,20.5966,20.5497,20.579,131960.6451
2012-03-02 15:55:00,35.13,35.14,35.09,35.13,174764.17486560502,20.5732,20.579,20.5497,20.5732,174764.1749
2012-03-05 09:30:00,35.07,35.18,34.92,35.14,101835.88599249416,20.538,20.6024,20.4502,20.579,101835.886
2012-03-05 09:35:00,35.14,35.25,35.1,35.24,147378.03022618926,20.579,20.6434,20.5556,20.6376,147378.0302
2012-03-05 09:40:00,35.22,35.25,35.15,35.22,73536.86986509788,20.6259,20.6434,20.5849,20.6259,73536.8699
2012-03-05 09:45:00,35.22,35.3,35.17,35.21,157419.61659397505,20.6259,20.6727,20.5966,20.62,157419.6166
2012-03-05 09:50:00,35.2,35.23,35.15,35.22,52439.395476214624,20.6142,20.6317,20.5849,20.6259,52439.3955
2012-03-05 09:55:00,35.22,35.31,35.18,35.27,115326.09798153971,20.6259,20.6786,20.6024,20.6552,115326.098
2012-03-05 10:00:00,35.27,35.35,35.19,35.34,75768.33350238361,20.6552,20.702,20.6083,20.6961,75768.3335
2012-03-05 10:05:00,35.35,35.41,35.31,35.37,197180.24140379348,20.702,20.7371,20.6786,20.7137,197180.2414
2012-03-05 10:10:00,35.36,35.37,35.29,35.31,55786.59093214322,20.7079,20.7137,20.6669,20.6786,55786.5909
2012-03-05 10:15:00,35.31,35.32,35.23,35.24,50715.08266558475,20.6786,20.6844,20.6317,20.6376,50715.0827
2012-03-05 10:20:00,35.23,35.23,35.11,35.13,44426.41241505224,20.6317,20.6317,20.5614,20.5732,44426.4124
2012-03-05 10:25:00,35.12,35.12,34.99,34.99,70595.39507049396,20.5673,20.5673,20.4912,20.4912,70595.3951
2012-03-05 10:30:00,34.99,35.07,34.98,35.04,51526.5239882341,20.4912,20.538,20.4853,20.5205,51526.524
2012-03-05 10:35:00,35.03,35.04,34.95,34.98,45846.43472968861,20.5146,20.5205,20.4677,20.4853,45846.4347
2012-03-05 10:40:00,34.98,35.1,34.98,35.05,40267.77563647429,20.4853,20.5556,20.4853,20.5263,40267.7756
2012-03-05 10:45:00,35.05,35.07,35.0,35.06,58829.4958920783,20.5263,20.538,20.497,20.5322,58829.4959
2012-03-05 10:50:00,35.05,35.06,35.0,35.0,47875.038036312,20.5263,20.5322,20.497,20.497,47875.038
2012-03-05 10:55:00,34.99,35.0,34.93,34.99,31950.50207931839,20.4912,20.497,20.456,20.4912,31950.5021
2012-03-05 11:00:00,34.98,35.02,34.93,34.94,41687.79795111066,20.4853,20.5087,20.456,20.4619,41687.798
2012-03-05 11:05:00,34.95,35.08,34.95,35.08,48686.47935896136,20.4677,20.5439,20.4677,20.5439,48686.4794
2012-03-05 11:10:00,35.07,35.08,34.91,34.91,49700.78101227305,20.538,20.5439,20.4443,20.4443,49700.781
2012-03-05 11:15:00,34.91,34.93,34.87,34.93,39152.04381783142,20.4443,20.456,20.4209,20.456,39152.0438
2012-03-05 11:20:00,34.94,34.98,34.93,34.98,31646.211583324883,20.4619,20.4853,20.456,20.4853,31646.2116
2012-03-05 11:25:00,34.98,35.02,34.96,35.01,26371.842986104068,20.4853,20.5087,20.4736,20.5029,26371.843
2012-03-05 11:30:00,35.02,35.03,34.98,35.03,24546.10001014301,20.5087,20.5146,20.4853,20.5146,24546.1
2012-03-05 11:35:00,35.02,35.04,34.97,34.97,42803.52976975353,20.5087,20.5205,20.4795,20.4795,42803.5298
2012-03-05 11:40:00,34.97,35.01,34.95,35.0,45034.993407039256,20.4795,20.5029,20.4677,20.497,45034.9934
2012-03-05 11:45:00,35.01,35.09,35.0,35.09,51222.23349224059,20.5029,20.5497,20.497,20.5497,51222.2335
2012-03-05 11:50:00,35.09,35.09,35.05,35.09,44527.8425803834,20.5497,20.5497,20.5263,20.5497,44527.8426
2012-03-05 11:55:00,35.09,35.09,35.03,35.08,43107.82026574703,20.5497,20.5497,20.5146,20.5439,43107.8203
2012-03-05 12:00:00,35.08,35.09,35.06,35.08,23734.658687493666,20.5439,20.5497,20.5322,20.5439,23734.6587
2012-03-05 12:05:00,35.07,35.07,35.05,35.07,20488.89339689624,20.538,20.538,20.5263,20.538,20488.8934
2012-03-05 12:10:00,35.07,35.07,35.03,35.03,20488.89339689624,20.538,20.538,20.5146,20.5146,20488.8934
2012-03-05 12:15:00,35.03,35.03,34.98,34.99,35196.26736991581,20.5146,20.5146,20.4853,20.4912,35196.2674
2012-03-05 12:20:00,34.98,35.01,34.95,34.98,22111.77604219495,20.4853,20.5029,20.4677,20.4853,22111.776
2012-03-05 12:25:00,34.98,35.0,34.96,34.99,17953.139263617,20.4853,20.497,20.4736,20.4912,17953.1393
2012-03-05 12:30:00,34.99,35.0,34.97,34.98,23024.64753017548,20.4912,20.497,20.4795,20.4853,23024.6475
2012-03-05 12:35:00,34.98,34.99,34.96,34.98,18967.440916928696,20.4853,20.4912,20.4736,20.4853,18967.4409
2012-03-05 12:40:00,34.98,34.99,34.95,34.99,20793.183892889745,20.4853,20.4912,20.4677,20.4912,20793.1839
2012-03-05 12:45:00,34.98,35.0,34.97,35.0,13084.491327720863,20.4853,20.497,20.4795,20.497,13084.4913
2012-03-05 12:50:00,34.99,34.99,34.93,34.93,15620.245461000102,20.4912,20.4912,20.456,20.456,15620.2455
2012-03-05 12:55:00,34.94,34.97,34.93,34.95,20590.323562227408,20.4619,20.4795,20.456,20.4677,20590.3236
2012-03-05 13:00:00,34.95,34.96,34.94,34.95,15823.10579166244,20.4677,20.4736,20.4619,20.4677,15823.1058
2012-03-05 13:05:00,34.94,35.02,34.94,35.01,30834.770260675527,20.4619,20.5087,20.4619,20.5029,30834.7703
2012-03-05 13:10:00,35.01,35.03,35.0,35.03,22923.217364844302,20.5029,20.5146,20.497,20.5146,22923.2174
2012-03-05 13:15:00,35.03,35.07,35.03,35.07,32964.803732630084,20.5146,20.538,20.5146,20.538,32964.8037
2012-03-05 13:20:00,35.07,35.09,35.07,35.09,41079.216959123645,20.538,20.5497,20.538,20.5497,41079.217
2012-03-05 13:25:00,35.09,35.11,35.09,35.1,44426.41241505224,20.5497,20.5614,20.5497,20.5556,44426.4124
2012-03-05 13:30:00,35.11,35.11,35.06,35.06,48483.61902829901,20.5614,20.5614,20.5322,20.5322,48483.619
2012-03-05 13:35:00,35.06,35.07,34.99,34.99,49497.92068161071,20.5322,20.538,20.4912,20.4912,49497.9207
2012-03-05 13:40:00,35.0,35.01,34.97,34.98,24444.669844811848,20.497,20.5029,20.4795,20.4853,24444.6698
2012-03-05 13:45:00,34.98,35.01,34.98,34.98,17344.558271629983,20.4853,20.5029,20.4853,20.4853,17344.5583
2012-03-05 13:50:00,34.99,34.99,34.94,34.96,28806.166954052136,20.4912,20.4912,20.4619,20.4736,28806.167
2012-03-05 13:55:00,34.96,34.97,34.94,34.95,28197.58596206512,20.4736,20.4795,20.4619,20.4677,28197.586
2012-03-05 14:00:00,34.95,34.96,34.93,34.93,29921.898772695,20.4677,20.4736,20.456,20.456,29921.8988
2012-03-05 14:05:00,34.94,34.94,34.92,34.92,20691.75372755857,20.4619,20.4619,20.4502,20.4502,20691.7537
2012-03-05 14:10:00,34.92,35.02,34.9,35.02,88244.24383811746,20.4502,20.5087,20.4385,20.5087,88244.2438
2012-03-05 14:15:00,35.02,35.04,35.01,35.04,12577.340501065017,20.5087,20.5205,20.5029,20.5205,12577.3405
2012-03-05 14:20:00,35.03,35.04,34.98,34.99,55178.00994015621,20.5146,20.5205,20.4853,20.4912,55178.0099
2012-03-05 14:25:00,34.99,35.08,34.99,35.04,38239.172329850895,20.4912,20.5439,20.4912,20.5205,38239.1723
2012-03-05 14:30:00,35.05,35.05,34.97,34.97,68059.64093721473,20.5263,20.5263,20.4795,20.4795,68059.6409
2012-03-05 14:35:00,34.97,34.99,34.96,34.99,41890.658281773,20.4795,20.4912,20.4736,20.4912,41890.6583
2012-03-05 14:40:00,34.99,34.99,34.92,34.92,47266.45704432498,20.4912,20.4912,20.4502,20.4502,47266.457
2012-03-05 14:45:00,34.93,34.94,34.86,34.88,74348.31118774724,20.456,20.4619,20.415,20.4268,74348.3112
2012-03-05 14:50:00,34.88,34.88,34.85,34.88,93620.04260066945,20.4268,20.4268,20.4092,20.4268,93620.0426
2012-03-05 14:55:00,34.88,35.01,34.87,35.01,61872.40085201339,20.4268,20.5029,20.4209,20.5029,61872.4009
2012-03-05 15:00:00,35.0,35.03,34.98,35.02,51323.66365757176,20.497,20.5146,20.4853,20.5087,51323.6637
2012-03-05 15:05:00,35.02,35.05,35.01,35.04,76174.0541637083,20.5087,20.5263,20.5029,20.5205,76174.0542
2012-03-05 15:10:00,35.04,35.06,35.03,35.04,43614.97109240288,20.5205,20.5322,20.5146,20.5205,43614.9711
2012-03-05 15:15:00,35.05,35.05,35.01,35.05,74754.03184907191,20.5263,20.5263,20.5029,20.5263,74754.0318
2012-03-05 15:20:00,35.05,35.06,35.01,35.01,47063.59671366264,20.5263,20.5322,20.5029,20.5029,47063.5967
2012-03-05 15:25:00,35.01,35.02,34.95,34.99,63698.14382797444,20.5029,20.5087,20.4677,20.4912,63698.1438
2012-03-05 15:30:00,35.0,35.01,34.99,35.01,38239.172329850895,20.497,20.5029,20.4912,20.5029,38239.1723
2012-03-05 15:35:00,35.01,35.06,35.0,35.05,85505.62937417589,20.5029,20.5322,20.497,20.5263,85505.6294
2012-03-05 15:40:00,35.05,35.05,34.95,34.96,148696.62237549448,20.5263,20.5263,20.4677,20.4736,148696.6224
2012-03-05 15:45:00,34.96,35.04,34.95,35.03,136829.29303174763,20.4736,20.5205,20.4677,20.5146,136829.293
2012-03-05 15:50:00,35.04,35.07,35.01,35.04,118876.15376813064,20.5205,20.538,20.5029,20.5205,118876.1538
2012-03-05 15:55:00,35.05,35.09,34.99,35.0,260168.37407444973,20.5263,20.5497,20.4912,20.497,260168.3741
2012-03-06 09:30:00,34.58,34.61,34.3,34.58,157825.33725529973,20.2511,20.2686,20.0871,20.2511,157825.3373
2012-03-06 09:35:00,34.58,34.59,34.32,34.41,118369.0029414748,20.2511,20.2569,20.0988,20.1515,118369.0029
2012-03-06 09:40:00,34.42,34.55,34.38,34.55,57308.04341211076,20.1574,20.2335,20.1339,20.2335,57308.0434
2012-03-06 09:45:00,34.54,34.59,34.54,34.58,26676.13348209757,20.2276,20.2569,20.2276,20.2511,26676.1335
2012-03-06 09:50:00,34.58,34.59,34.52,34.55,50207.9318389289,20.2511,20.2569,20.2159,20.2335,50207.9318
2012-03-06 09:55:00,34.54,34.54,34.46,34.46,77796.936809007,20.2276,20.2276,20.1808,20.1808,77796.9368
2012-03-06 10:00:00,34.47,34.59,34.46,34.57,138655.0360077087,20.1866,20.2569,20.1808,20.2452,138655.036
2012-03-06 10:05:00,34.59,34.59,34.52,34.59,196267.36991581292,20.2569,20.2569,20.2159,20.2569,196267.3699
2012-03-06 10:10:00,34.58,34.59,34.56,34.58,109443.14839233187,20.2511,20.2569,20.2394,20.2511,109443.1484
2012-03-06 10:15:00,34.57,34.64,34.55,34.56,139263.61699969572,20.2452,20.2862,20.2335,20.2394,139263.617
2012-03-06 10:20:00,34.56,34.57,34.49,34.52,148899.48270615682,20.2394,20.2452,20.1984,20.2159,148899.4827
2012-03-06 10:25:00,34.52,34.55,34.5,34.51,50309.36200426007,20.2159,20.2335,20.2042,20.2101,50309.362
2012-03-06 10:30:00,34.51,34.55,34.48,34.5,74449.74135307841,20.2101,20.2335,20.1925,20.2042,74449.7414
2012-03-06 10:35:00,34.49,34.52,34.46,34.49,65016.73597727964,20.1984,20.2159,20.1808,20.1984,65016.736
2012-03-06 10:40:00,34.49,34.65,34.48,34.63,100923.01450451365,20.1984,20.2921,20.1925,20.2803,100923.0145
2012-03-06 10:45:00,34.64,34.64,34.53,34.53,37833.45166852622,20.2862,20.2862,20.2218,20.2218,37833.4517
2012-03-06 10:50:00,34.53,34.53,34.42,34.52,48179.32853230551,20.2218,20.2218,20.1574,20.2159,48179.3285
2012-03-06 10:55:00,34.51,34.54,34.45,34.49,169286.94593772187,20.2101,20.2276,20.1749,20.1984,169286.9459
2012-03-06 11:00:00,34.49,34.54,34.42,34.43,156811.03560198803,20.1984,20.2276,20.1574,20.1632,156811.0356
2012-03-06 11:05:00,34.42,34.55,34.38,34.46,164925.4488284816,20.1574,20.2335,20.1339,20.1808,164925.4488
2012-03-06 11:10:00,34.46,34.46,34.34,34.34,58322.34506542246,20.1808,20.1808,20.1105,20.1105,58322.3451
2012-03-06 11:15:00,34.35,34.45,34.33,34.42,97068.6682219292,20.1164,20.1749,20.1047,20.1574,97068.6682
2012-03-06 11:20:00,34.41,34.44,34.4,34.42,58525.2053960848,20.1515,20.1691,20.1457,20.1574,58525.2054
2012-03-06 11:25:00,34.42,34.51,34.42,34.5,48077.89836697434,20.1574,20.2101,20.1574,20.2042,48077.8984
2012-03-06 11:30:00,34.49,34.52,34.44,34.51,80332.69094228624,20.1984,20.2159,20.1691,20.2101,80332.6909
2012-03-06 11:35:00,34.51,34.57,34.51,34.57,55076.57977482503,20.2101,20.2452,20.2101,20.2452,55076.5798
2012-03-06 11:40:00,34.57,34.58,34.49,34.49,51120.80332690942,20.2452,20.2511,20.1984,20.1984,51120.8033
2012-03-06 11:45:00,34.49,34.58,34.47,34.56,58220.91490009129,20.1984,20.2511,20.1866,20.2394,58220.9149
2012-03-06 11:50:00,34.55,34.58,34.53,34.53,43006.39010041586,20.2335,20.2511,20.2218,20.2218,43006.3901
2012-03-06 11:55:00,34.53,34.61,34.53,34.6,47976.46820164317,20.2218,20.2686,20.2218,20.2628,47976.4682
2012-03-06 12:00:00,34.59,34.63,34.57,34.58,29719.03844203266,20.2569,20.2803,20.2452,20.2511,29719.0384
2012-03-06 12:05:00,34.57,34.58,34.5,34.5,20996.04422355209,20.2452,20.2511,20.2042,20.2042,20996.0442
2012-03-06 12:10:00,34.5,34.51,34.48,34.48,26168.982655441727,20.2042,20.2101,20.1925,20.1925,26168.9827
2012-03-06 12:15:00,34.49,34.49,34.43,34.49,45643.57439902627,20.1984,20.1984,20.1632,20.1984,45643.5744
2012-03-06 12:20:00,34.48,34.49,34.43,34.44,32457.652905974235,20.1925,20.1984,20.1632,20.1691,32457.6529
2012-03-06 12:25:00,34.44,34.48,34.42,34.43,33573.3847246171,20.1691,20.1925,20.1574,20.1632,33573.3847
2012-03-06 12:30:00,34.44,34.51,34.44,34.48,30226.189268688508,20.1691,20.2101,20.1691,20.1925,30226.1893
2012-03-06 12:35:00,34.48,34.52,34.47,34.49,21807.48554620144,20.1925,20.2159,20.1866,20.1984,21807.4855
2012-03-06 12:40:00,34.5,34.51,34.49,34.5,10143.016533116948,20.2042,20.2101,20.1984,20.2042,10143.0165
2012-03-06 12:45:00,34.5,34.5,34.48,34.48,14707.373973019576,20.2042,20.2042,20.1925,20.1925,14707.374
2012-03-06 12:50:00,34.48,34.5,34.45,34.46,27284.714474084594,20.1925,20.2042,20.1749,20.1808,27284.7145
2012-03-06 12:55:00,34.47,34.51,34.46,34.5,38746.32315650675,20.1866,20.2101,20.1808,20.2042,38746.3232
2012-03-06 13:00:00,34.5,34.56,34.49,34.56,39760.62480981844,20.2042,20.2394,20.1984,20.2394,39760.6248
2012-03-06 13:05:00,34.56,34.56,34.52,34.53,19576.02190891571,20.2394,20.2394,20.2159,20.2218,19576.0219
2012-03-06 13:10:00,34.53,34.53,34.51,34.52,18561.720255604017,20.2218,20.2218,20.2101,20.2159,18561.7203
2012-03-06 13:15:00,34.53,34.54,34.5,34.54,35906.278527234,20.2218,20.2276,20.2042,20.2276,35906.2785
2012-03-06 13:20:00,34.54,34.56,34.5,34.53,26676.13348209757,20.2276,20.2394,20.2042,20.2218,26676.1335
2012-03-06 13:25:00,34.53,34.54,34.5,34.52,20387.463231565067,20.2218,20.2276,20.2042,20.2159,20387.4632
2012-03-06 13:30:00,34.53,34.6,34.52,34.58,36819.15001521452,20.2218,20.2628,20.2159,20.2511,36819.15
2012-03-06 13:35:00,34.59,34.61,34.59,34.59,10954.457855766304,20.2569,20.2686,20.2569,20.2569,10954.4579
2012-03-06 13:40:00,34.6,34.61,34.59,34.61,43209.2504310782,20.2628,20.2686,20.2569,20.2686,43209.2504
2012-03-06 13:45:00,34.61,34.66,34.6,34.64,66436.75829191602,20.2686,20.2979,20.2628,20.2862,66436.7583
2012-03-06 13:50:00,34.64,34.69,34.64,34.69,19576.02190891571,20.2862,20.3155,20.2862,20.3155,19576.0219
2012-03-06 13:55:00,34.69,34.69,34.6,34.6,15924.53595699361,20.3155,20.3155,20.2628,20.2628,15924.536
2012-03-06 14:00:00,34.6,34.61,34.56,34.57,24951.820671467696,20.2628,20.2686,20.2394,20.2452,24951.8207
2012-03-06 14:05:00,34.56,34.58,34.54,34.56,15620.245461000102,20.2394,20.2511,20.2276,20.2394,15620.2455
2012-03-06 14:10:00,34.56,34.6,34.54,34.59,25560.40166345471,20.2394,20.2628,20.2276,20.2569,25560.4017
2012-03-06 14:15:00,34.59,34.6,34.55,34.55,25256.111167461204,20.2569,20.2628,20.2335,20.2335,25256.1112
2012-03-06 14:20:00,34.56,34.56,34.52,34.55,45339.28390303276,20.2394,20.2394,20.2159,20.2335,45339.2839
2012-03-06 14:25:00,34.54,34.55,34.5,34.55,104371.6401257734,20.2276,20.2335,20.2042,20.2335,104371.6401
2012-03-06 14:30:00,34.55,34.63,34.54,34.58,63495.2834973121,20.2335,20.2803,20.2276,20.2511,63495.2835
2012-03-06 14:35:00,34.57,34.57,34.52,34.56,39760.62480981844,20.2452,20.2452,20.2159,20.2394,39760.6248
2012-03-06 14:40:00,34.55,34.57,34.55,34.55,57916.624404097776,20.2335,20.2452,20.2335,20.2335,57916.6244
2012-03-06 14:45:00,34.56,34.56,34.51,34.54,24343.23967948068,20.2394,20.2394,20.2101,20.2276,24343.2397
2012-03-06 14:50:00,34.54,34.57,34.54,34.55,35804.84836190283,20.2276,20.2452,20.2276,20.2335,35804.8484
2012-03-06 14:55:00,34.55,34.56,34.55,34.55,52946.54630287048,20.2335,20.2394,20.2335,20.2335,52946.5463
2012-03-06 15:00:00,34.55,34.59,34.55,34.59,79318.38928897455,20.2335,20.2569,20.2335,20.2569,79318.3893
2012-03-06 15:05:00,34.59,34.6,34.54,34.54,47875.038036312,20.2569,20.2628,20.2276,20.2276,47875.038
2012-03-06 15:10:00,34.54,34.61,34.54,34.6,45339.28390303276,20.2276,20.2686,20.2276,20.2628,45339.2839
2012-03-06 15:15:00,34.61,34.66,34.59,34.64,93721.4727660006,20.2686,20.2979,20.2569,20.2862,93721.4728
2012-03-06 15:20:00,34.63,34.63,34.59,34.61,33066.233897961254,20.2803,20.2803,20.2569,20.2686,33066.2339
2012-03-06 15:25:00,34.61,34.61,34.57,34.59,57308.04341211076,20.2686,20.2686,20.2452,20.2569,57308.0434
2012-03-06 15:30:00,34.59,34.59,34.52,34.54,92504.31078202656,20.2569,20.2569,20.2159,20.2276,92504.3108
2012-03-06 15:35:00,34.53,34.61,34.53,34.6,47773.60787098083,20.2218,20.2686,20.2218,20.2628,47773.6079
2012-03-06 15:40:00,34.6,34.67,34.6,34.62,137843.59468505933,20.2628,20.3038,20.2628,20.2745,137843.5947
2012-03-06 15:45:00,34.61,34.66,34.6,34.61,142712.24262095548,20.2686,20.2979,20.2628,20.2686,142712.2426
2012-03-06 15:50:00,34.62,34.68,34.61,34.64,156912.4657673192,20.2745,20.3096,20.2686,20.2862,156912.4658
2012-03-06 15:55:00,34.64,34.67,34.61,34.64,232173.64844304696,20.2862,20.3038,20.2686,20.2862,232173.6484
2012-03-07 09:30:00,34.7,34.75,34.59,34.59,91084.2884673902,20.3213,20.3506,20.2569,20.2569,91084.2885
2012-03-07 09:35:00,34.57,34.57,34.36,34.42,68059.64093721473,20.2452,20.2452,20.1222,20.1574,68059.6409
2012-03-07 09:40:00,34.41,34.44,34.32,34.38,64915.30581194847,20.1515,20.1691,20.0988,20.1339,64915.3058
2012-03-07 09:45:00,34.39,34.42,34.28,34.32,90881.42813672786,20.1398,20.1574,20.0754,20.0988,90881.4281
2012-03-07 09:50:00,34.32,34.36,34.2,34.23,155695.30378334515,20.0988,20.1222,20.0285,20.0461,155695.3038
2012-03-07 09:55:00,34.22,34.29,34.13,34.13,89359.97565676032,20.0402,20.0812,19.9875,19.9875,89359.9757
2012-03-07 10:00:00,34.14,34.31,34.14,34.29,107921.69591236432,19.9934,20.0929,19.9934,20.0812,107921.6959
2012-03-07 10:05:00,34.28,34.32,34.2,34.24,43412.11076174054,20.0754,20.0988,20.0285,20.052,43412.1108
2012-03-07 10:10:00,34.25,34.29,34.23,34.23,48179.32853230551,20.0578,20.0812,20.0461,20.0461,48179.3285
2012-03-07 10:15:00,34.22,34.29,34.22,34.26,53352.26696419515,20.0402,20.0812,20.0402,20.0637,53352.267
2012-03-07 10:20:00,34.26,34.3,34.23,34.25,39050.61365250025,20.0637,20.0871,20.0461,20.0578,39050.6137
2012-03-07 10:25:00,34.25,34.26,34.15,34.2,131250.6339385333,20.0578,20.0637,19.9992,20.0285,131250.6339
2012-03-07 10:30:00,34.2,34.32,34.19,34.31,98387.2603712344,20.0285,20.0988,20.0227,20.0929,98387.2604
2012-03-07 10:35:00,34.32,34.32,34.24,34.27,108428.84673902018,20.0988,20.0988,20.052,20.0695,108428.8467
2012-03-07 10:40:00,34.28,34.28,34.2,34.2,57510.9037427731,20.0754,20.0754,20.0285,20.0285,57510.9037
2012-03-07 10:45:00,34.19,34.2,34.14,34.15,59133.78638807181,20.0227,20.0285,19.9934,19.9992,59133.7864
2012-03-07 10:50:00,34.14,34.19,34.13,34.13,44020.69175372756,19.9934,20.0227,19.9875,19.9875,44020.6918
2012-03-07 10:55:00,34.13,34.15,34.1,34.12,55380.87027081855,19.9875,19.9992,19.97,19.9817,55380.8703
2012-03-07 11:00:00,34.13,34.21,34.13,34.18,50005.07150826656,19.9875,20.0344,19.9875,20.0168,50005.0715
2012-03-07 11:05:00,34.18,34.22,34.13,34.18,123846.23186935794,20.0168,20.0402,19.9875,20.0168,123846.2319
2012-03-07 11:10:00,34.19,34.38,34.19,34.31,187848.6661933259,20.0227,20.1339,20.0227,20.0929,187848.6662
2012-03-07 11:15:00,34.31,34.34,34.25,34.26,108733.1372350137,20.0929,20.1105,20.0578,20.0637,108733.1372
2012-03-07 11:20:00,34.25,34.26,34.18,34.18,157825.33725529973,20.0578,20.0637,20.0168,20.0168,157825.3373
2012-03-07 11:25:00,34.18,34.19,34.14,34.14,91794.2996247084,20.0168,20.0227,19.9934,19.9934,91794.2996
2012-03-07 11:30:00,34.15,34.16,34.14,34.16,74044.02069175373,19.9992,20.0051,19.9934,20.0051,74044.0207
2012-03-07 11:35:00,34.16,34.16,34.13,34.13,67248.19961456537,20.0051,20.0051,19.9875,19.9875,67248.1996
2012-03-07 11:40:00,34.13,34.14,34.13,34.13,32559.08307130541,19.9875,19.9934,19.9875,19.9875,32559.0831
2012-03-07 11:45:00,34.13,34.14,34.07,34.08,183284.30875342328,19.9875,19.9934,19.9524,19.9583,183284.3088
2012-03-07 11:50:00,34.08,34.08,33.99,33.99,88954.25499543564,19.9583,19.9583,19.9055,19.9055,88954.255
2012-03-07 11:55:00,34.0,34.03,33.99,34.01,103560.19880312405,19.9114,19.929,19.9055,19.9173,103560.1988
2012-03-07 12:00:00,34.01,34.04,33.93,33.94,72826.8587077797,19.9173,19.9348,19.8704,19.8763,72826.8587
2012-03-07 12:05:00,33.94,33.95,33.78,33.78,122527.63972005274,19.8763,19.8821,19.7826,19.7826,122527.6397
2012-03-07 12:10:00,33.78,33.85,33.73,33.76,269499.9492849173,19.7826,19.8236,19.7533,19.7708,269499.9493
2012-03-07 12:15:00,33.76,33.83,33.72,33.77,317374.98732122936,19.7708,19.8118,19.7474,19.7767,317374.9873
2012-03-07 12:20:00,33.77,33.82,33.73,33.76,85607.05953950706,19.7767,19.806,19.7533,19.7708,85607.0595
2012-03-07 12:25:00,33.76,33.78,33.7,33.71,67451.05994522771,19.7708,19.7826,19.7357,19.7416,67451.0599
2012-03-07 12:30:00,33.71,33.77,33.71,33.76,70291.10457450045,19.7416,19.7767,19.7416,19.7708,70291.1046
2012-03-07 12:35:00,33.76,33.78,33.75,33.78,57612.33390810427,19.7708,19.7826,19.765,19.7826,57612.3339
2012-03-07 12:40:00,33.79,33.84,33.79,33.82,81752.71325692261,19.7884,19.8177,19.7884,19.806,81752.7133
2012-03-07 12:45:00,33.83,33.84,33.78,33.79,60249.518206714674,19.8118,19.8177,19.7826,19.7884,60249.5182
2012-03-07 12:50:00,33.78,33.81,33.75,33.76,48990.76985495487,19.7826,19.8001,19.765,19.7708,48990.7699
2012-03-07 12:55:00,33.76,33.79,33.75,33.76,31544.781417993712,19.7708,19.7884,19.765,19.7708,31544.7814
2012-03-07 13:00:00,33.77,33.82,33.77,33.8,34080.53555127295,19.7767,19.806,19.7767,19.7943,34080.5356
2012-03-07 13:05:00,33.79,33.83,33.77,33.82,43310.68059640937,19.7884,19.8118,19.7767,19.806,43310.6806
2012-03-07 13:10:00,33.82,33.88,33.81,33.82,40977.78679379248,19.806,19.8411,19.8001,19.806,40977.7868
2012-03-07 13:15:00,33.83,33.88,33.82,33.87,26067.55249011056,19.8118,19.8411,19.806,19.8353,26067.5525
2012-03-07 13:20:00,33.86,33.89,33.85,33.88,20387.463231565067,19.8294,19.847,19.8236,19.8411,20387.4632
2012-03-07 13:25:00,33.89,33.91,33.89,33.9,16127.396287655947,19.847,19.8587,19.847,19.8528,16127.3963
2012-03-07 13:30:00,33.89,33.91,33.83,33.83,49802.21117760422,19.847,19.8587,19.8118,19.8118,49802.2112
2012-03-07 13:35:00,33.83,33.85,33.79,33.8,19981.74257024039,19.8118,19.8236,19.7884,19.7943,19981.7426
2012-03-07 13:40:00,33.81,33.81,33.73,33.73,50917.94299624708,19.8001,19.8001,19.7533,19.7533,50917.943
2012-03-07 13:45:00,33.73,33.76,33.71,33.73,28400.44629272745,19.7533,19.7708,19.7416,19.7533,28400.4463
2012-03-07 13:50:00,33.74,33.74,33.68,33.73,100618.72400852012,19.7591,19.7591,19.724,19.7533,100618.724
2012-03-07 13:55:00,33.72,33.8,33.72,33.8,81549.85292626027,19.7474,19.7943,19.7474,19.7943,81549.8529
2012-03-07 14:00:00,33.81,33.9,33.78,33.89,103661.62896845522,19.8001,19.8528,19.7826,19.847,103661.629
2012-03-07 14:05:00,33.89,33.95,33.89,33.94,174459.88436961154,19.847,19.8821,19.847,19.8763,174459.8844
2012-03-07 14:10:00,33.95,34.03,33.94,34.03,149812.35419413733,19.8821,19.929,19.8763,19.929,149812.3542
2012-03-07 14:15:00,34.02,34.06,34.02,34.03,108428.84673902018,19.9231,19.9465,19.9231,19.929,108428.8467
2012-03-07 14:20:00,34.03,34.1,33.99,34.08,159752.51039659194,19.929,19.97,19.9055,19.9583,159752.5104
2012-03-07 14:25:00,34.08,34.16,34.08,34.15,127294.85749061772,19.9583,20.0051,19.9583,19.9992,127294.8575
2012-03-07 14:30:00,34.15,34.15,34.11,34.13,42093.518612435335,19.9992,19.9992,19.9758,19.9875,42093.5186
2012-03-07 14:35:00,34.13,34.13,34.08,34.1,36717.71984988335,19.9875,19.9875,19.9583,19.97,36717.7198
2012-03-07 14:40:00,34.11,34.11,34.06,34.08,55888.02109747439,19.9758,19.9758,19.9465,19.9583,55888.0211
2012-03-07 14:45:00,34.08,34.19,34.08,34.17,126584.84633329952,19.9583,20.0227,19.9583,20.011,126584.8463
2012-03-07 14:50:00,34.16,34.2,34.14,34.2,63495.2834973121,20.0051,20.0285,19.9934,20.0285,63495.2835
2012-03-07 14:55:00,34.2,34.32,34.2,34.29,97981.53970990972,20.0285,20.0988,20.0285,20.0812,97981.5397
2012-03-07 15:00:00,34.29,34.3,34.26,34.28,97170.09838726035,20.0812,20.0871,20.0637,20.0754,97170.0984
2012-03-07 15:05:00,34.29,34.29,34.22,34.24,61973.83101734456,20.0812,20.0812,20.0402,20.052,61973.831
2012-03-07 15:10:00,34.24,34.27,34.19,34.25,76681.20499036413,20.052,20.0695,20.0227,20.0578,76681.205
2012-03-07 15:15:00,34.25,34.34,34.24,34.34,49700.78101227305,20.0578,20.1105,20.052,20.1105,49700.781
2012-03-07 15:20:00,34.33,34.36,34.32,34.34,82462.7244142408,20.1047,20.1222,20.0988,20.1105,82462.7244
2012-03-07 15:25:00,34.33,34.36,34.31,34.33,102850.18764580588,20.1047,20.1222,20.0929,20.1047,102850.1876
2012-03-07 15:30:00,34.34,34.39,34.34,34.36,108935.99756567604,20.1105,20.1398,20.1105,20.1222,108935.9976
2012-03-07 15:35:00,34.37,34.39,34.3,34.31,134394.96906379957,20.1281,20.1398,20.0871,20.0929,134394.9691
2012-03-07 15:40:00,34.31,34.41,34.3,34.4,79521.24961963687,20.0929,20.1515,20.0871,20.1457,79521.2496
2012-03-07 15:45:00,34.41,34.45,34.34,34.34,128917.74013591642,20.1515,20.1749,20.1105,20.1105,128917.7401
2012-03-07 15:50:00,34.34,34.34,34.3,34.32,137539.30418906582,20.1105,20.1105,20.0871,20.0988,137539.3042
2012-03-07 15:55:00,34.31,34.31,34.26,34.28,229029.3133177807,20.0929,20.0929,20.0637,20.0754,229029.3133
2012-03-08 09:30:00,34.55,34.95,34.48,34.93,145552.28725022823,20.2335,20.4677,20.1925,20.456,145552.2873
2012-03-08 09:35:00,34.94,34.94,34.72,34.82,71305.40622781216,20.4619,20.4619,20.3331,20.3916,71305.4062
2012-03-08 09:40:00,34.83,35.01,34.82,34.98,119180.44426412416,20.3975,20.5029,20.3916,20.4853,119180.4443
2012-03-08 09:45:00,34.98,35.07,34.87,34.87,155289.5831220205,20.4853,20.538,20.4209,20.4209,155289.5831
2012-03-08 09:50:00,34.88,35.01,34.85,34.88,75362.61284105893,20.4268,20.5029,20.4092,20.4268,75362.6128
2012-03-08 09:55:00,34.88,34.88,34.68,34.72,102038.7463231565,20.4268,20.4268,20.3096,20.3331,102038.7463
2012-03-08 10:00:00,34.73,34.78,34.7,34.78,55380.87027081855,20.3389,20.3682,20.3213,20.3682,55380.8703
2012-03-08 10:05:00,34.78,34.79,34.63,34.63,73334.00953443554,20.3682,20.374,20.2803,20.2803,73334.0095
2012-03-08 10:10:00,34.64,34.64,34.53,34.54,75464.0430063901,20.2862,20.2862,20.2218,20.2276,75464.043
2012-03-08 10:15:00,34.53,34.64,34.5,34.64,62379.55167866924,20.2218,20.2862,20.2042,20.2862,62379.5517
2012-03-08 10:20:00,34.64,34.65,34.58,34.59,26371.842986104068,20.2862,20.2921,20.2511,20.2569,26371.843
2012-03-08 10:25:00,34.58,34.62,34.55,34.6,32559.08307130541,20.2511,20.2745,20.2335,20.2628,32559.0831
2012-03-08 10:30:00,34.6,34.72,34.6,34.7,67349.62977989654,20.2628,20.3331,20.2628,20.3213,67349.6298
2012-03-08 10:35:00,34.71,34.83,34.71,34.77,79216.95912364338,20.3272,20.3975,20.3272,20.3623,79216.9591
2012-03-08 10:40:00,34.77,34.77,34.72,34.75,44223.5520843899,20.3623,20.3623,20.3331,20.3506,44223.5521
2012-03-08 10:45:00,34.75,34.84,34.75,34.76,68059.64093721473,20.3506,20.4033,20.3506,20.3565,68059.6409
2012-03-08 10:50:00,34.77,34.84,34.76,34.8,29820.46860736383,20.3623,20.4033,20.3565,20.3799,29820.4686
2012-03-08 10:55:00,34.8,34.82,34.75,34.75,41992.08844710417,20.3799,20.3916,20.3506,20.3506,41992.0884
2012-03-08 11:00:00,34.75,34.87,34.73,34.86,55583.73060148088,20.3506,20.4209,20.3389,20.415,55583.7306
2012-03-08 11:05:00,34.87,34.87,34.8,34.8,66538.18845724719,20.4209,20.4209,20.3799,20.3799,66538.1885
2012-03-08 11:10:00,34.81,34.91,34.8,34.86,65523.88680393549,20.3858,20.4443,20.3799,20.415,65523.8868
2012-03-08 11:15:00,34.86,34.9,34.78,34.84,74348.31118774724,20.415,20.4385,20.3682,20.4033,74348.3112
2012-03-08 11:20:00,34.85,34.86,34.78,34.78,49497.92068161071,20.4092,20.415,20.3682,20.3682,49497.9207
2012-03-08 11:25:00,34.78,34.81,34.73,34.79,39456.33431382493,20.3682,20.3858,20.3389,20.374,39456.3343
2012-03-08 11:30:00,34.79,34.8,34.77,34.77,28501.87645805863,20.374,20.3799,20.3623,20.3623,28501.8765
2012-03-08 11:35:00,34.78,34.81,34.77,34.81,17040.267775636476,20.3682,20.3858,20.3623,20.3858,17040.2678
2012-03-08 11:40:00,34.81,34.84,34.8,34.82,18460.290090272847,20.3858,20.4033,20.3799,20.3916,18460.2901
2012-03-08 11:45:00,34.82,34.87,34.8,34.84,29211.88761537681,20.3916,20.4209,20.3799,20.4033,29211.8876
2012-03-08 11:50:00,34.85,34.93,34.85,34.92,35094.83720458464,20.4092,20.456,20.4092,20.4502,35094.8372
2012-03-08 11:55:00,34.92,34.92,34.89,34.91,29820.46860736383,20.4502,20.4502,20.4326,20.4443,29820.4686
2012-03-08 12:00:00,34.92,34.93,34.9,34.91,36210.56902322751,20.4502,20.456,20.4385,20.4443,36210.569
2012-03-08 12:05:00,34.9,34.96,34.87,34.87,39963.48514048078,20.4385,20.4736,20.4209,20.4209,39963.4851
2012-03-08 12:10:00,34.87,34.88,34.84,34.84,23734.658687493666,20.4209,20.4268,20.4033,20.4033,23734.6587
2012-03-08 12:15:00,34.84,34.86,34.79,34.79,27487.57480474693,20.4033,20.415,20.374,20.374,27487.5748
2012-03-08 12:20:00,34.8,34.81,34.79,34.8,17445.988436961154,20.3799,20.3858,20.374,20.3799,17445.9884
2012-03-08 12:25:00,34.8,34.87,34.79,34.85,69581.09341718227,20.3799,20.4209,20.374,20.4092,69581.0934
2012-03-08 12:30:00,34.86,34.86,34.85,34.85,5071.508266558474,20.415,20.415,20.4092,20.4092,5071.5083
2012-03-08 12:35:00,34.86,34.91,34.85,34.91,43614.97109240288,20.415,20.4443,20.4092,20.4443,43614.9711
2012-03-08 12:40:00,34.91,34.93,34.9,34.91,18663.150420935188,20.4443,20.456,20.4385,20.4443,18663.1504
2012-03-08 12:45:00,34.91,34.97,34.91,34.97,21401.764884876764,20.4443,20.4795,20.4443,20.4795,21401.7649
2012-03-08 12:50:00,34.97,35.0,34.96,34.99,22720.357034181965,20.4795,20.497,20.4736,20.4912,22720.357
2012-03-08 12:55:00,35.0,35.0,34.95,34.95,21604.6252155391,20.497,20.497,20.4677,20.4677,21604.6252
2012-03-08 13:00:00,34.95,34.95,34.86,34.86,26270.412820772897,20.4677,20.4677,20.415,20.415,26270.4128
2012-03-08 13:05:00,34.87,34.91,34.86,34.91,24546.10001014301,20.4209,20.4443,20.415,20.4443,24546.1
2012-03-08 13:10:00,34.91,34.93,34.89,34.91,57105.18308144842,20.4443,20.456,20.4326,20.4443,57105.1831
2012-03-08 13:15:00,34.92,34.99,34.92,34.98,15011.664469013083,20.4502,20.4912,20.4502,20.4853,15011.6645
2012-03-08 13:20:00,34.97,34.97,34.9,34.92,37427.73100720154,20.4795,20.4795,20.4385,20.4502,37427.731
2012-03-08 13:25:00,34.93,34.93,34.89,34.9,52439.395476214624,20.456,20.456,20.4326,20.4385,52439.3955
2012-03-08 13:30:00,34.9,34.95,34.88,34.91,43209.2504310782,20.4385,20.4677,20.4268,20.4443,43209.2504
2012-03-08 13:35:00,34.91,34.91,34.85,34.89,47063.59671366264,20.4443,20.4443,20.4092,20.4326,47063.5967
2012-03-08 13:40:00,34.89,34.9,34.86,34.86,29009.02728471448,20.4326,20.4385,20.415,20.415,29009.0273
2012-03-08 13:45:00,34.85,34.87,34.83,34.83,24038.94918348717,20.4092,20.4209,20.3975,20.3975,24038.9492
2012-03-08 13:50:00,34.84,34.86,34.82,34.83,20286.033066233897,20.4033,20.415,20.3916,20.3975,20286.0331
2012-03-08 13:55:00,34.82,34.86,34.82,34.86,37833.45166852622,20.3916,20.415,20.3916,20.415,37833.4517
2012-03-08 14:00:00,34.86,34.88,34.86,34.88,25763.26199411705,20.415,20.4268,20.415,20.4268,25763.262
2012-03-08 14:05:00,34.88,34.88,34.79,34.84,62278.12151333807,20.4268,20.4268,20.374,20.4033,62278.1215
2012-03-08 14:10:00,34.83,34.84,34.77,34.77,29009.02728471448,20.3975,20.4033,20.3623,20.3623,29009.0273
2012-03-08 14:15:00,34.78,34.79,34.75,34.75,59032.35622274064,20.3682,20.374,20.3506,20.3506,59032.3562
2012-03-08 14:20:00,34.76,34.76,34.75,34.76,13185.921493052034,20.3565,20.3565,20.3506,20.3565,13185.9215
2012-03-08 14:25:00,34.75,34.8,34.75,34.79,43412.11076174054,20.3506,20.3799,20.3506,20.374,43412.1108
2012-03-08 14:30:00,34.8,34.8,34.72,34.75,43412.11076174054,20.3799,20.3799,20.3331,20.3506,43412.1108
2012-03-08 14:35:00,34.74,34.75,34.71,34.71,36616.28968455218,20.3448,20.3506,20.3272,20.3272,36616.2897
2012-03-08 14:40:00,34.71,34.75,34.71,34.75,26371.842986104068,20.3272,20.3506,20.3272,20.3506,26371.843
2012-03-08 14:45:00,34.75,34.75,34.74,34.75,37326.300841870376,20.3506,20.3506,20.3448,20.3506,37326.3008
2012-03-08 14:50:00,34.75,34.81,34.74,34.8,70291.10457450045,20.3506,20.3858,20.3448,20.3799,70291.1046
2012-03-08 14:55:00,34.81,34.85,34.8,34.84,52845.116137539306,20.3858,20.4092,20.3799,20.4033,52845.1161
2012-03-08 15:00:00,34.81,34.84,34.74,34.76,71001.11573181865,20.3858,20.4033,20.3448,20.3565,71001.1157
2012-03-08 15:05:00,34.76,34.82,34.75,34.82,61770.970686682216,20.3565,20.3916,20.3506,20.3916,61770.9707
2012-03-08 15:10:00,34.82,34.88,34.82,34.88,39659.19464448728,20.3916,20.4268,20.3916,20.4268,39659.1946
2012-03-08 15:15:00,34.88,34.88,34.87,34.88,14098.79298103256,20.4268,20.4268,20.4209,20.4268,14098.793
2012-03-08 15:20:00,34.88,34.88,34.85,34.85,104067.3496297799,20.4268,20.4268,20.4092,20.4092,104067.3496
2012-03-08 15:25:00,34.85,34.88,34.83,34.88,54873.71944416269,20.4092,20.4268,20.3975,20.4268,54873.7194
2012-03-08 15:30:00,34.88,34.89,34.86,34.86,73942.59052642256,20.4268,20.4326,20.415,20.415,73942.5905
2012-03-08 15:35:00,34.86,34.87,34.76,34.77,222740.6430672482,20.415,20.4209,20.3565,20.3623,222740.6431
2012-03-08 15:40:00,34.77,34.81,34.77,34.78,93518.61243533828,20.3623,20.3858,20.3623,20.3682,93518.6124
2012-03-08 15:45:00,34.77,34.78,34.75,34.76,65726.74713459783,20.3623,20.3682,20.3506,20.3565,65726.7471
2012-03-08 15:50:00,34.76,34.78,34.73,34.75,153463.84014605943,20.3565,20.3682,20.3389,20.3506,153463.8401
2012-03-08 15:55:00,34.74,34.78,34.72,34.76,301247.5910335734,20.3448,20.3682,20.3331,20.3565,301247.591
2012-03-09 09:30:00,34.96,34.99,34.78,34.92,47875.038036312,20.4736,20.4912,20.3682,20.4502,47875.038
2012-03-09 09:35:00,34.91,34.93,34.78,34.92,32051.93224464956,20.4443,20.456,20.3682,20.4502,32051.9322
2012-03-09 09:40:00,34.92,34.99,34.92,34.99,21300.3347195456,20.4502,20.4912,20.4502,20.4912,21300.3347
2012-03-09 09:45:00,34.99,35.12,34.98,35.07,34993.40703925347,20.4912,20.5673,20.4853,20.538,34993.407
2012-03-09 09:50:00,35.07,35.1,35.0,35.0,20387.463231565067,20.538,20.5556,20.497,20.497,20387.4632
2012-03-09 09:55:00,35.01,35.01,34.95,34.96,19373.161578253374,20.5029,20.5029,20.4677,20.4736,19373.1616
2012-03-09 10:00:00,34.96,35.05,34.96,35.05,39253.47398316259,20.4736,20.5263,20.4736,20.5263,39253.474
2012-03-09 10:05:00,35.05,35.06,34.96,35.02,40064.91530581195,20.5263,20.5322,20.4736,20.5087,40064.9153
2012-03-09 10:10:00,35.02,35.02,34.92,34.92,32051.93224464956,20.5087,20.5087,20.4502,20.4502,32051.9322
2012-03-09 10:15:00,34.92,34.94,34.88,34.93,62683.84217466274,20.4502,20.4619,20.4268,20.456,62683.8422
2012-03-09 10:20:00,34.93,34.97,34.88,34.88,150420.93518612435,20.456,20.4795,20.4268,20.4268,150420.9352
2012-03-09 10:25:00,34.89,34.98,34.86,34.9,63089.562835987424,20.4326,20.4853,20.415,20.4385,63089.5628
2012-03-09 10:30:00,34.89,34.95,34.87,34.93,59336.64671873416,20.4326,20.4677,20.4209,20.456,59336.6467
2012-03-09 10:35:00,34.93,34.99,34.89,34.98,45440.71406836393,20.456,20.4912,20.4326,20.4853,45440.7141
2012-03-09 10:40:00,34.99,34.99,34.89,34.89,53757.98762551983,20.4912,20.4912,20.4326,20.4326,53757.9876
2012-03-09 10:45:00,34.9,34.99,34.9,34.93,42093.518612435335,20.4385,20.4912,20.4385,20.456,42093.5186
2012-03-09 10:50:00,34.92,34.94,34.85,34.85,47063.59671366264,20.4502,20.4619,20.4092,20.4092,47063.5967
2012-03-09 10:55:00,34.85,34.88,34.78,34.78,74449.74135307841,20.4092,20.4268,20.3682,20.3682,74449.7414
2012-03-09 11:00:00,34.78,34.8,34.75,34.76,48889.339689623695,20.3682,20.3799,20.3506,20.3565,48889.3397
2012-03-09 11:05:00,34.76,34.76,34.7,34.72,65929.60746526017,20.3565,20.3565,20.3213,20.3331,65929.6075
2012-03-09 11:10:00,34.73,34.73,34.72,34.72,37427.73100720154,20.3389,20.3389,20.3331,20.3331,37427.731
2012-03-09 11:15:00,34.73,34.73,34.66,34.7,46759.30621766914,20.3389,20.3389,20.2979,20.3213,46759.3062
2012-03-09 11:20:00,34.71,34.72,34.68,34.69,29414.74794603915,20.3272,20.3331,20.3096,20.3155,29414.7479
2012-03-09 11:25:00,34.69,34.7,34.66,34.7,26270.412820772897,20.3155,20.3213,20.2979,20.3213,26270.4128
2012-03-09 11:30:00,34.7,34.7,34.62,34.62,55178.00994015621,20.3213,20.3213,20.2745,20.2745,55178.0099
2012-03-09 11:35:00,34.62,34.65,34.61,34.64,52946.54630287048,20.2745,20.2921,20.2686,20.2862,52946.5463
2012-03-09 11:40:00,34.64,34.64,34.55,34.55,97271.52855259154,20.2862,20.2862,20.2335,20.2335,97271.5286
2012-03-09 11:45:00,34.56,34.6,34.53,34.56,62683.84217466274,20.2394,20.2628,20.2218,20.2394,62683.8422
2012-03-09 11:50:00,34.56,34.57,34.51,34.52,89867.12648341617,20.2394,20.2452,20.2101,20.2159,89867.1265
2012-03-09 11:55:00,34.53,34.61,34.53,34.59,22923.217364844302,20.2218,20.2686,20.2218,20.2569,22923.2174
2012-03-09 12:00:00,34.59,34.61,34.58,34.59,28299.016127396288,20.2569,20.2686,20.2511,20.2569,28299.0161
2012-03-09 12:05:00,34.59,34.62,34.59,34.59,43716.40125773405,20.2569,20.2745,20.2569,20.2569,43716.4013
2012-03-09 12:10:00,34.59,34.68,34.59,34.68,23836.08885282483,20.2569,20.3096,20.2569,20.3096,23836.0889
2012-03-09 12:15:00,34.68,34.72,34.67,34.72,21198.904554214423,20.3096,20.3331,20.3038,20.3331,21198.9046
2012-03-09 12:20:00,34.72,34.75,34.72,34.73,23126.077695506643,20.3331,20.3506,20.3331,20.3389,23126.0777
2012-03-09 12:25:00,34.73,34.73,34.65,34.66,51019.37316157825,20.3389,20.3389,20.2921,20.2979,51019.3732
2012-03-09 12:30:00,34.65,34.68,34.64,34.66,28096.15579673395,20.2921,20.3096,20.2862,20.2979,28096.1558
2012-03-09 12:35:00,34.67,34.69,34.65,34.67,31139.06075666904,20.3038,20.3155,20.2921,20.3038,31139.0608
2012-03-09 12:40:00,34.67,34.7,34.66,34.69,23531.79835683132,20.3038,20.3213,20.2979,20.3155,23531.7984
2012-03-09 12:45:00,34.68,34.68,34.61,34.61,49599.35084694188,20.3096,20.3096,20.2686,20.2686,49599.3508
2012-03-09 12:50:00,34.62,34.67,34.6,34.67,49497.92068161071,20.2745,20.3038,20.2628,20.3038,49497.9207
2012-03-09 12:55:00,34.67,34.73,34.66,34.71,37022.010345876864,20.3038,20.3389,20.2979,20.3272,37022.0103
2012-03-09 13:00:00,34.71,34.71,34.64,34.66,29009.02728471448,20.3272,20.3272,20.2862,20.2979,29009.0273
2012-03-09 13:05:00,34.66,34.71,34.66,34.69,16025.96612232478,20.2979,20.3272,20.2979,20.3155,16025.9661
2012-03-09 13:10:00,34.69,34.7,34.69,34.7,8317.273557155899,20.3155,20.3213,20.3155,20.3213,8317.2736
2012-03-09 13:15:00,34.69,34.73,34.69,34.7,18257.42975961051,20.3155,20.3389,20.3155,20.3213,18257.4298
2012-03-09 13:20:00,34.7,34.7,34.58,34.58,56902.32275078609,20.3213,20.3213,20.2511,20.2511,56902.3228
2012-03-09 13:25:00,34.59,34.61,34.55,34.58,26473.27315143524,20.2569,20.2686,20.2335,20.2511,26473.2732
2012-03-09 13:30:00,34.58,34.66,34.58,34.61,66639.61862257836,20.2511,20.2979,20.2511,20.2686,66639.6186
2012-03-09 13:35:00,34.61,34.69,34.61,34.69,44426.41241505224,20.2686,20.3155,20.2686,20.3155,44426.4124
2012-03-09 13:40:00,34.68,34.74,34.68,34.73,17953.139263617,20.3096,20.3448,20.3096,20.3389,17953.1393
2012-03-09 13:45:00,34.73,34.75,34.7,34.74,37224.870676539205,20.3389,20.3506,20.3213,20.3448,37224.8707
2012-03-09 13:50:00,34.75,34.75,34.68,34.68,37934.88183385739,20.3506,20.3506,20.3096,20.3096,37934.8818
2012-03-09 13:55:00,34.68,34.75,34.68,34.71,23937.519018156,20.3096,20.3506,20.3096,20.3272,23937.519
2012-03-09 14:00:00,34.71,34.75,34.7,34.74,23633.22852216249,20.3272,20.3506,20.3213,20.3448,23633.2285
2012-03-09 14:05:00,34.74,34.78,34.74,34.77,43716.40125773405,20.3448,20.3682,20.3448,20.3623,43716.4013
2012-03-09 14:10:00,34.77,34.79,34.76,34.78,18967.440916928696,20.3623,20.374,20.3565,20.3682,18967.4409
2012-03-09 14:15:00,34.77,34.78,34.72,34.72,45440.71406836393,20.3623,20.3682,20.3331,20.3331,45440.7141
2012-03-09 14:20:00,34.72,34.76,34.72,34.74,23430.36819150015,20.3331,20.3565,20.3331,20.3448,23430.3682
2012-03-09 14:25:00,34.73,34.75,34.73,34.73,11664.469013084492,20.3389,20.3506,20.3389,20.3389,11664.469
2012-03-09 14:30:00,34.74,34.77,34.74,34.77,33370.524393954765,20.3448,20.3623,20.3448,20.3623,33370.5244
2012-03-09 14:35:00,34.78,34.81,34.76,34.76,15315.954965006593,20.3682,20.3858,20.3565,20.3565,15315.955
2012-03-09 14:40:00,34.77,34.79,34.77,34.77,22923.217364844302,20.3623,20.374,20.3623,20.3623,22923.2174
2012-03-09 14:45:00,34.77,34.78,34.72,34.72,31950.50207931839,20.3623,20.3682,20.3331,20.3331,31950.5021
2012-03-09 14:50:00,34.72,34.72,34.62,34.66,47570.747540318494,20.3331,20.3331,20.2745,20.2979,47570.7475
2012-03-09 14:55:00,34.65,34.66,34.56,34.61,78405.51780099401,20.2921,20.2979,20.2394,20.2686,78405.5178
2012-03-09 15:00:00,34.6,34.67,34.51,34.51,190587.28065726743,20.2628,20.3038,20.2101,20.2101,190587.2807
2012-03-09 15:05:00,34.51,34.65,34.48,34.65,70696.82523582513,20.2101,20.2921,20.1925,20.2921,70696.8252
2012-03-09 15:10:00,34.65,34.68,34.63,34.66,45034.993407039256,20.2921,20.3096,20.2803,20.2979,45034.9934
2012-03-09 15:15:00,34.66,34.7,34.66,34.69,22213.20620752612,20.2979,20.3213,20.2979,20.3155,22213.2062
2012-03-09 15:20:00,34.69,34.73,34.67,34.71,37529.16117253271,20.3155,20.3389,20.3038,20.3272,37529.1612
2012-03-09 15:25:00,34.7,34.75,34.7,34.74,47266.45704432498,20.3213,20.3506,20.3213,20.3448,47266.457
2012-03-09 15:30:00,34.75,34.75,34.69,34.69,48077.89836697434,20.3506,20.3506,20.3155,20.3155,48077.8984
2012-03-09 15:35:00,34.69,34.75,34.69,34.74,81549.85292626027,20.3155,20.3506,20.3155,20.3448,81549.8529
2012-03-09 15:40:00,34.74,34.75,34.7,34.73,54163.70828684451,20.3448,20.3506,20.3213,20.3389,54163.7083
2012-03-09 15:45:00,34.74,34.78,34.73,34.75,82259.86408357846,20.3448,20.3682,20.3389,20.3506,82259.8641
2012-03-09 15:50:00,34.75,34.75,34.66,34.69,71508.2665584745,20.3506,20.3506,20.2979,20.3155,71508.2666
2012-03-09 15:55:00,34.7,34.72,34.68,34.72,148696.62237549448,20.3213,20.3331,20.3096,20.3331,148696.6224
2012-03-12 09:30:00,34.75,34.88,34.7,34.75,45745.00456435744,20.3506,20.4268,20.3213,20.3506,45745.0046
2012-03-12 09:35:00,34.77,34.88,34.73,34.86,20286.033066233897,20.3623,20.4268,20.3389,20.415,20286.0331
2012-03-12 09:40:00,34.87,34.94,34.86,34.88,26878.99381275992,20.4209,20.4619,20.415,20.4268,26878.9938
2012-03-12 09:45:00,34.88,34.89,34.8,34.88,82462.7244142408,20.4268,20.4326,20.3799,20.4268,82462.7244
2012-03-12 09:50:00,34.88,34.92,34.84,34.91,41180.647124454816,20.4268,20.4502,20.4033,20.4443,41180.6471
2012-03-12 09:55:00,34.91,34.94,34.85,34.88,18460.290090272847,20.4443,20.4619,20.4092,20.4268,18460.2901
2012-03-12 10:00:00,34.88,34.89,34.78,34.78,88852.82483010448,20.4268,20.4326,20.3682,20.3682,88852.8248
2012-03-12 10:05:00,34.77,34.89,34.69,34.88,100618.72400852012,20.3623,20.4326,20.3155,20.4268,100618.724
2012-03-12 10:10:00,34.88,34.88,34.76,34.78,33370.524393954765,20.4268,20.4268,20.3565,20.3682,33370.5244
2012-03-12 10:15:00,34.78,34.84,34.76,34.82,35094.83720458464,20.3682,20.4033,20.3565,20.3916,35094.8372
2012-03-12 10:20:00,34.83,34.87,34.78,34.81,37123.44051120804,20.3975,20.4209,20.3682,20.3858,37123.4405
2012-03-12 10:25:00,34.82,34.83,34.73,34.79,51425.09382290293,20.3916,20.3975,20.3389,20.374,51425.0938
2012-03-12 10:30:00,34.79,34.83,34.79,34.81,75768.33350238361,20.374,20.3975,20.374,20.3858,75768.3335
2012-03-12 10:35:00,34.81,34.87,34.77,34.84,29009.02728471448,20.3858,20.4209,20.3623,20.4033,29009.0273
2012-03-12 10:40:00,34.85,34.9,34.78,34.9,34080.53555127295,20.4092,20.4385,20.3682,20.4385,34080.5356
2012-03-12 10:45:00,34.89,34.9,34.85,34.89,51526.5239882341,20.4326,20.4385,20.4092,20.4326,51526.524
2012-03-12 10:50:00,34.88,34.94,34.85,34.87,29313.31778070798,20.4268,20.4619,20.4092,20.4209,29313.3178
2012-03-12 10:55:00,34.87,34.9,34.82,34.84,31443.35125266254,20.4209,20.4385,20.3916,20.4033,31443.3513
2012-03-12 11:00:00,34.83,34.86,34.79,34.84,34384.826047266455,20.3975,20.415,20.374,20.4033,34384.826
2012-03-12 11:05:00,34.84,34.88,34.8,34.82,31646.211583324883,20.4033,20.4268,20.3799,20.3916,31646.2116
2012-03-12 11:10:00,34.82,34.87,34.81,34.82,32356.22274064307,20.3916,20.4209,20.3858,20.3916,32356.2227
2012-03-12 11:15:00,34.82,34.85,34.75,34.75,26067.55249011056,20.3916,20.4092,20.3506,20.3506,26067.5525
2012-03-12 11:20:00,34.76,34.78,34.7,34.77,110964.60087229942,20.3565,20.3682,20.3213,20.3623,110964.6009
2012-03-12 11:25:00,34.77,34.81,34.76,34.77,33471.95455928593,20.3623,20.3858,20.3565,20.3623,33471.9546
2012-03-12 11:30:00,34.77,34.86,34.76,34.85,19677.45207424688,20.3623,20.415,20.3565,20.4092,19677.4521
2012-03-12 11:35:00,34.85,34.87,34.8,34.8,23430.36819150015,20.4092,20.4209,20.3799,20.3799,23430.3682
2012-03-12 11:40:00,34.8,34.86,34.77,34.85,41383.50745511715,20.3799,20.415,20.3623,20.4092,41383.5075
2012-03-12 11:45:00,34.86,34.89,34.84,34.89,32660.513236636576,20.415,20.4326,20.4033,20.4326,32660.5132
2012-03-12 11:50:00,34.88,34.92,34.86,34.92,52946.54630287048,20.4268,20.4502,20.415,20.4502,52946.5463
2012-03-12 11:55:00,34.92,34.93,34.82,34.85,32559.08307130541,20.4502,20.456,20.3916,20.4092,32559.0831
2012-03-12 12:00:00,34.85,34.94,34.8,34.92,77188.35581701998,20.4092,20.4619,20.3799,20.4502,77188.3558
2012-03-12 12:05:00,34.92,35.0,34.91,35.0,73739.73019576022,20.4502,20.497,20.4443,20.497,73739.7302
2012-03-12 12:10:00,34.99,35.06,34.97,35.04,55786.59093214322,20.4912,20.5322,20.4795,20.5205,55786.5909
2012-03-12 12:15:00,35.05,35.05,35.02,35.02,19576.02190891571,20.5263,20.5263,20.5087,20.5087,19576.0219
2012-03-12 12:20:00,35.03,35.03,35.01,35.02,13997.36281570139,20.5146,20.5146,20.5029,20.5087,13997.3628
2012-03-12 12:25:00,35.0,35.0,34.97,34.97,22010.34587686378,20.497,20.497,20.4795,20.4795,22010.3459
2012-03-12 12:30:00,34.97,35.01,34.96,35.0,25053.250836798863,20.4795,20.5029,20.4736,20.497,25053.2508
2012-03-12 12:35:00,35.0,35.0,34.95,34.96,26473.27315143524,20.497,20.497,20.4677,20.4736,26473.2732
2012-03-12 12:40:00,34.96,34.97,34.91,34.96,20286.033066233897,20.4736,20.4795,20.4443,20.4736,20286.0331
2012-03-12 12:45:00,34.96,34.97,34.94,34.95,12678.770666396187,20.4736,20.4795,20.4619,20.4677,12678.7707
2012-03-12 12:50:00,34.95,34.95,34.88,34.88,11055.888021097477,20.4677,20.4677,20.4268,20.4268,11055.888
2012-03-12 12:55:00,34.88,34.91,34.84,34.9,29009.02728471448,20.4268,20.4443,20.4033,20.4385,29009.0273
2012-03-12 13:00:00,34.9,34.9,34.87,34.88,9534.435541129931,20.4385,20.4385,20.4209,20.4268,9534.4355
2012-03-12 13:05:00,34.88,34.9,34.88,34.9,12273.050005071507,20.4268,20.4385,20.4268,20.4385,12273.05
2012-03-12 13:10:00,34.89,34.9,34.88,34.89,15113.094634344254,20.4326,20.4385,20.4268,20.4326,15113.0946
2012-03-12 13:15:00,34.89,34.93,34.87,34.91,30834.770260675527,20.4326,20.456,20.4209,20.4443,30834.7703
2012-03-12 13:20:00,34.91,34.95,34.9,34.95,11258.748351759814,20.4443,20.4677,20.4385,20.4677,11258.7484
2012-03-12 13:25:00,34.95,34.95,34.88,34.9,28806.166954052136,20.4677,20.4677,20.4268,20.4385,28806.167
2012-03-12 13:30:00,34.9,34.96,34.9,34.96,14403.083477026068,20.4385,20.4736,20.4385,20.4736,14403.0835
2012-03-12 13:35:00,34.95,34.99,34.95,34.95,28096.15579673395,20.4677,20.4912,20.4677,20.4677,28096.1558
2012-03-12 13:40:00,34.95,35.01,34.95,34.96,21097.474388883253,20.4677,20.5029,20.4677,20.4736,21097.4744
2012-03-12 13:45:00,34.96,34.99,34.92,34.95,22821.78719951313,20.4736,20.4912,20.4502,20.4677,22821.7872
2012-03-12 13:50:00,34.95,34.95,34.91,34.91,24038.94918348717,20.4677,20.4677,20.4443,20.4443,24038.9492
2012-03-12 13:55:00,34.92,34.92,34.9,34.9,38949.18348716908,20.4502,20.4502,20.4385,20.4385,38949.1835
2012-03-12 14:00:00,34.9,34.92,34.89,34.9,41484.93762044832,20.4385,20.4502,20.4326,20.4385,41484.9376
2012-03-12 14:05:00,34.91,34.92,34.89,34.91,53250.83679886398,20.4443,20.4502,20.4326,20.4443,53250.8368
2012-03-12 14:10:00,34.92,34.98,34.89,34.95,23937.519018156,20.4502,20.4853,20.4326,20.4677,23937.519
2012-03-12 14:15:00,34.96,34.96,34.9,34.9,44426.41241505224,20.4736,20.4736,20.4385,20.4385,44426.4124
2012-03-12 14:20:00,34.91,34.93,34.89,34.9,63698.14382797444,20.4443,20.456,20.4326,20.4385,63698.1438
2012-03-12 14:25:00,34.9,34.92,34.9,34.9,29820.46860736383,20.4385,20.4502,20.4385,20.4385,29820.4686
2012-03-12 14:30:00,34.91,34.92,34.9,34.91,61162.3896946952,20.4443,20.4502,20.4385,20.4443,61162.3897
2012-03-12 14:35:00,34.91,34.91,34.87,34.88,37934.88183385739,20.4443,20.4443,20.4209,20.4268,37934.8818
2012-03-12 14:40:00,34.88,34.88,34.83,34.84,12475.910335733848,20.4268,20.4268,20.3975,20.4033,12475.9103
2012-03-12 14:45:00,34.85,34.88,34.84,34.84,34080.53555127295,20.4092,20.4268,20.4033,20.4033,34080.5356
2012-03-12 14:50:00,34.85,34.85,34.83,34.83,18663.150420935188,20.4092,20.4092,20.3975,20.3975,18663.1504
2012-03-12 14:55:00,34.83,34.89,34.82,34.89,44324.98224972107,20.3975,20.4326,20.3916,20.4326,44324.9822
2012-03-12 15:00:00,34.89,34.92,34.88,34.92,32559.08307130541,20.4326,20.4502,20.4268,20.4502,32559.0831
2012-03-12 15:05:00,34.92,34.93,34.88,34.92,80028.40044629273,20.4502,20.456,20.4268,20.4502,80028.4004
2012-03-12 15:10:00,34.91,34.95,34.91,34.95,56598.032254792575,20.4443,20.4677,20.4443,20.4677,56598.0323
2012-03-12 15:15:00,34.95,35.0,34.92,35.0,81245.56243026676,20.4677,20.497,20.4502,20.497,81245.5624
2012-03-12 15:20:00,35.0,35.05,34.99,35.02,64103.86448929912,20.497,20.5263,20.4912,20.5087,64103.8645
2012-03-12 15:25:00,35.02,35.06,35.01,35.05,45339.28390303276,20.5087,20.5322,20.5029,20.5263,45339.2839
2012-03-12 15:30:00,35.06,35.06,35.01,35.03,43412.11076174054,20.5322,20.5322,20.5029,20.5146,43412.1108
2012-03-12 15:35:00,35.03,35.04,34.96,34.98,52946.54630287048,20.5146,20.5205,20.4736,20.4853,52946.5463
2012-03-12 15:40:00,34.97,35.01,34.93,34.96,106197.38310173443,20.4795,20.5029,20.456,20.4736,106197.3831
2012-03-12 15:45:00,34.97,35.03,34.97,34.99,104270.20996044224,20.4795,20.5146,20.4795,20.4912,104270.21
2012-03-12 15:50:00,35.0,35.02,34.97,35.0,123339.0810427021,20.497,20.5087,20.4795,20.497,123339.081
2012-03-12 15:55:00,35.0,35.01,34.97,34.98,206613.24677959224,20.497,20.5029,20.4795,20.4853,206613.2468
2012-03-13 09:30:00,35.15,35.25,35.1,35.12,67552.49011055888,20.5849,20.6434,20.5556,20.5673,67552.4901
2012-03-13 09:35:00,35.11,35.24,35.11,35.17,19981.74257024039,20.5614,20.6376,20.5614,20.5966,19981.7426
2012-03-13 09:40:00,35.17,35.18,35.08,35.1,30124.759103357337,20.5966,20.6024,20.5439,20.5556,30124.7591
2012-03-13 09:45:00,35.1,35.2,35.1,35.2,23937.519018156,20.5556,20.6142,20.5556,20.6142,23937.519
2012-03-13 09:50:00,35.2,35.26,35.19,35.24,55786.59093214322,20.6142,20.6493,20.6083,20.6376,55786.5909
2012-03-13 09:55:00,35.23,35.29,35.21,35.24,47976.46820164317,20.6317,20.6669,20.62,20.6376,47976.4682
2012-03-13 10:00:00,35.23,35.28,35.22,35.27,47063.59671366264,20.6317,20.661,20.6259,20.6552,47063.5967
2012-03-13 10:05:00,35.26,35.29,35.22,35.25,42904.95993508469,20.6493,20.6669,20.6259,20.6434,42904.9599
2012-03-13 10:10:00,35.25,35.29,35.22,35.26,36413.42935388985,20.6434,20.6669,20.6259,20.6493,36413.4294
2012-03-13 10:15:00,35.26,35.26,35.14,35.17,40470.63596713663,20.6493,20.6493,20.579,20.5966,40470.636
2012-03-13 10:20:00,35.17,35.21,35.16,35.2,22416.066538188457,20.5966,20.62,20.5907,20.6142,22416.0665
2012-03-13 10:25:00,35.2,35.25,35.18,35.25,25661.83182878588,20.6142,20.6434,20.6024,20.6434,25661.8318
2012-03-13 10:30:00,35.23,35.28,35.22,35.25,46962.16654833147,20.6317,20.661,20.6259,20.6434,46962.1665
2012-03-13 10:35:00,35.24,35.27,35.24,35.24,54265.13845217568,20.6376,20.6552,20.6376,20.6376,54265.1385
2012-03-13 10:40:00,35.23,35.29,35.23,35.29,24241.809514149507,20.6317,20.6669,20.6317,20.6669,24241.8095
2012-03-13 10:45:00,35.28,35.35,35.27,35.32,337661.0203874632,20.661,20.702,20.6552,20.6844,337661.0204
2012-03-13 10:50:00,35.32,35.32,35.28,35.3,24343.23967948068,20.6844,20.6844,20.661,20.6727,24343.2397
2012-03-13 10:55:00,35.3,35.3,35.25,35.25,37529.16117253271,20.6727,20.6727,20.6434,20.6434,37529.1612
2012-03-13 11:00:00,35.25,35.32,35.25,35.3,37123.44051120804,20.6434,20.6844,20.6434,20.6727,37123.4405
2012-03-13 11:05:00,35.28,35.34,35.26,35.32,38036.31199918856,20.661,20.6961,20.6493,20.6844,38036.312
2012-03-13 11:10:00,35.33,35.34,35.28,35.31,46252.155391013286,20.6903,20.6961,20.661,20.6786,46252.1554
2012-03-13 11:15:00,35.31,35.33,35.28,35.28,27386.14463941576,20.6786,20.6903,20.661,20.661,27386.1446
2012-03-13 11:20:00,35.28,35.34,35.27,35.3,33877.67522061061,20.661,20.6961,20.6552,20.6727,33877.6752
2012-03-13 11:25:00,35.31,35.34,35.31,35.31,26473.27315143524,20.6786,20.6961,20.6786,20.6786,26473.2732
2012-03-13 11:30:00,35.31,35.33,35.3,35.33,33269.094228623595,20.6786,20.6903,20.6727,20.6903,33269.0942
2012-03-13 11:35:00,35.33,35.39,35.33,35.36,38442.03266051324,20.6903,20.7254,20.6903,20.7079,38442.0327
2012-03-13 11:40:00,35.36,35.42,35.35,35.36,22821.78719951313,20.7079,20.743,20.702,20.7079,22821.7872
2012-03-13 11:45:00,35.37,35.39,35.29,35.33,30124.759103357337,20.7137,20.7254,20.6669,20.6903,30124.7591
2012-03-13 11:50:00,35.33,35.33,35.25,35.3,35500.55786590932,20.6903,20.6903,20.6434,20.6727,35500.5579
2012-03-13 11:55:00,35.3,35.31,35.25,35.26,13895.93265037022,20.6727,20.6786,20.6434,20.6493,13895.9327
2012-03-13 12:00:00,35.26,35.31,35.23,35.27,25661.83182878588,20.6493,20.6786,20.6317,20.6552,25661.8318
2012-03-13 12:05:00,35.26,35.35,35.26,35.35,28603.306623389795,20.6493,20.702,20.6493,20.702,28603.3066
2012-03-13 12:10:00,35.35,35.36,35.33,35.34,13794.502485039053,20.702,20.7079,20.6903,20.6961,13794.5025
2012-03-13 12:15:00,35.34,35.35,35.33,35.35,2535.754133279237,20.6961,20.702,20.6903,20.702,2535.7541
2012-03-13 12:20:00,35.35,35.35,35.34,35.35,5882.94958920783,20.702,20.702,20.6961,20.702,5882.9496
2012-03-13 12:25:00,35.34,35.36,35.29,35.29,157216.7562633127,20.6961,20.7079,20.6669,20.6669,157216.7563
2012-03-13 12:30:00,35.28,35.34,35.28,35.33,23430.36819150015,20.661,20.6961,20.661,20.6903,23430.3682
2012-03-13 12:35:00,35.32,35.33,35.3,35.3,10041.58636778578,20.6844,20.6903,20.6727,20.6727,10041.5864
2012-03-13 12:40:00,35.31,35.34,35.3,35.34,10041.58636778578,20.6786,20.6961,20.6727,20.6961,10041.5864
2012-03-13 12:45:00,35.34,35.34,35.28,35.3,29820.46860736383,20.6961,20.6961,20.661,20.6727,29820.4686
2012-03-13 12:50:00,35.3,35.31,35.29,35.31,19981.74257024039,20.6727,20.6786,20.6669,20.6786,19981.7426
2012-03-13 12:55:00,35.31,35.33,35.3,35.33,19474.59174358454,20.6786,20.6903,20.6727,20.6903,19474.5917
2012-03-13 13:00:00,35.33,35.37,35.3,35.36,66943.90911857186,20.6903,20.7137,20.6727,20.7079,66943.9091
2012-03-13 13:05:00,35.36,35.36,35.31,35.32,78912.66862764987,20.7079,20.7079,20.6786,20.6844,78912.6686
2012-03-13 13:10:00,35.32,35.35,35.31,35.32,37224.870676539205,20.6844,20.702,20.6786,20.6844,37224.8707
2012-03-13 13:15:00,35.33,35.35,35.31,35.31,25763.26199411705,20.6903,20.702,20.6786,20.6786,25763.262
2012-03-13 13:20:00,35.31,35.31,35.28,35.29,22720.357034181965,20.6786,20.6786,20.661,20.6669,22720.357
2012-03-13 13:25:00,35.29,35.3,35.26,35.26,55583.73060148088,20.6669,20.6727,20.6493,20.6493,55583.7306
2012-03-13 13:30:00,35.26,35.27,35.22,35.22,33674.81488994827,20.6493,20.6552,20.6259,20.6259,33674.8149
2012-03-13 13:35:00,35.23,35.27,35.22,35.25,170909.8285830206,20.6317,20.6552,20.6259,20.6434,170909.8286
2012-03-13 13:40:00,35.25,35.34,35.24,35.34,53555.12729485749,20.6434,20.6961,20.6376,20.6961,53555.1273
2012-03-13 13:45:00,35.35,35.38,35.35,35.38,23734.658687493666,20.702,20.7196,20.702,20.7196,23734.6587
2012-03-13 13:50:00,35.38,35.39,35.37,35.39,20793.183892889745,20.7196,20.7254,20.7137,20.7254,20793.1839
2012-03-13 13:55:00,35.39,35.47,35.39,35.45,169996.95709504007,20.7254,20.7723,20.7254,20.7606,169996.9571
2012-03-13 14:00:00,35.45,35.45,35.36,35.36,127091.99715995535,20.7606,20.7606,20.7079,20.7079,127091.9972
2012-03-13 14:05:00,35.35,35.37,35.32,35.35,46860.7363830003,20.702,20.7137,20.6844,20.702,46860.7364
2012-03-13 14:10:00,35.34,35.36,35.32,35.36,16634.547114311797,20.6961,20.7079,20.6844,20.7079,16634.5471
2012-03-13 14:15:00,35.36,35.45,35.32,35.45,42499.23927376002,20.7079,20.7606,20.6844,20.7606,42499.2393
2012-03-13 14:20:00,35.45,35.46,35.37,35.37,52540.825641545794,20.7606,20.7664,20.7137,20.7137,52540.8256
2012-03-13 14:25:00,35.37,35.37,35.26,35.29,58829.4958920783,20.7137,20.7137,20.6493,20.6669,58829.4959
2012-03-13 14:30:00,35.29,35.34,35.26,35.26,45237.85373770159,20.6669,20.6961,20.6493,20.6493,45237.8537
2012-03-13 14:35:00,35.26,35.37,35.26,35.37,37022.010345876864,20.6493,20.7137,20.6493,20.7137,37022.0103
2012-03-13 14:40:00,35.36,35.43,35.32,35.41,131554.92443452682,20.7079,20.7489,20.6844,20.7371,131554.9244
2012-03-13 14:45:00,35.4,35.42,35.31,35.31,70595.39507049396,20.7313,20.743,20.6786,20.6786,70595.3951
2012-03-13 14:50:00,35.31,35.35,35.3,35.33,59336.64671873416,20.6786,20.702,20.6727,20.6903,59336.6467
2012-03-13 14:55:00,35.34,35.38,35.32,35.38,45846.43472968861,20.6961,20.7196,20.6844,20.7196,45846.4347
2012-03-13 15:00:00,35.38,35.46,35.36,35.44,72319.70788112385,20.7196,20.7664,20.7079,20.7547,72319.7079
2012-03-13 15:05:00,35.44,35.49,35.43,35.49,230043.6149710924,20.7547,20.784,20.7489,20.784,230043.615
2012-03-13 15:10:00,35.49,35.66,35.48,35.64,294350.33979105385,20.784,20.8835,20.7781,20.8718,294350.3398
2012-03-13 15:15:00,35.64,35.65,35.55,35.63,67653.92027589005,20.8718,20.8777,20.8191,20.866,67653.9203
2012-03-13 15:20:00,35.63,35.68,35.57,35.65,97778.6793792474,20.866,20.8953,20.8308,20.8777,97778.6794
2012-03-13 15:25:00,35.65,35.71,35.61,35.65,119991.88558677353,20.8777,20.9128,20.8543,20.8777,119991.8856
2012-03-13 15:30:00,35.65,35.71,35.63,35.7,125976.26534131252,20.8777,20.9128,20.866,20.907,125976.2653
2012-03-13 15:35:00,35.69,35.72,35.62,35.64,122629.06988538391,20.9011,20.9187,20.8601,20.8718,122629.0699
2012-03-13 15:40:00,35.64,35.73,35.62,35.72,316056.39517192414,20.8718,20.9245,20.8601,20.9187,316056.3952
2012-03-13 15:45:00,35.71,35.72,35.62,35.65,136017.8517090983,20.9128,20.9187,20.8601,20.8777,136017.8517
2012-03-13 15:50:00,35.64,35.75,35.64,35.75,183284.30875342328,20.8718,20.9363,20.8718,20.9363,183284.3088
2012-03-13 15:55:00,35.75,35.79,35.67,35.77,461710.11258748354,20.9363,20.9597,20.8894,20.948,461710.1126
2012-03-14 09:30:00,35.77,35.78,35.62,35.71,78709.80829698752,20.948,20.9538,20.8601,20.9128,78709.8083
2012-03-14 09:35:00,35.73,35.77,35.66,35.71,25256.111167461204,20.9245,20.948,20.8835,20.9128,25256.1112
2012-03-14 09:40:00,35.72,35.76,35.68,35.73,46353.58555634446,20.9187,20.9421,20.8953,20.9245,46353.5856
2012-03-14 09:45:00,35.73,35.79,35.72,35.78,22720.357034181965,20.9245,20.9597,20.9187,20.9538,22720.357
2012-03-14 09:50:00,35.78,35.79,35.71,35.76,149913.7843594685,20.9538,20.9597,20.9128,20.9421,149913.7844
2012-03-14 09:55:00,35.76,35.81,35.74,35.8,64205.294654630285,20.9421,20.9714,20.9304,20.9655,64205.2947
2012-03-14 10:00:00,35.8,35.88,35.71,35.88,125266.25418399432,20.9655,21.0124,20.9128,21.0124,125266.2542
2012-03-14 10:05:00,35.88,35.99,35.88,35.92,181661.4261081245,21.0124,21.0768,21.0124,21.0358,181661.4261
2012-03-14 10:10:00,35.92,35.92,35.76,35.78,55685.16076681205,21.0358,21.0358,20.9421,20.9538,55685.1608
2012-03-14 10:15:00,35.79,35.79,35.66,35.66,303073.33400953445,20.9597,20.9597,20.8835,20.8835,303073.334
2012-03-14 10:20:00,35.67,35.7,35.6,35.69,50715.08266558475,20.8894,20.907,20.8484,20.9011,50715.0827
2012-03-14 10:25:00,35.7,35.78,35.69,35.71,96155.79673394868,20.907,20.9538,20.9011,20.9128,96155.7967
2012-03-14 10:30:00,35.72,35.73,35.59,35.59,41890.658281773,20.9187,20.9245,20.8426,20.8426,41890.6583
2012-03-14 10:35:00,35.59,35.64,35.53,35.61,61263.81986002637,20.8426,20.8718,20.8074,20.8543,61263.8199
2012-03-14 10:40:00,35.61,35.61,35.53,35.56,52033.67481488995,20.8543,20.8543,20.8074,20.825,52033.6748
2012-03-14 10:45:00,35.56,35.57,35.52,35.55,37833.45166852622,20.825,20.8308,20.8016,20.8191,37833.4517
2012-03-14 10:50:00,35.54,35.54,35.39,35.5,201338.87818237144,20.8133,20.8133,20.7254,20.7898,201338.8782
2012-03-14 10:55:00,35.5,35.5,35.41,35.41,51425.09382290293,20.7898,20.7898,20.7371,20.7371,51425.0938
2012-03-14 11:00:00,35.4,35.44,35.35,35.41,106400.2434323968,20.7313,20.7547,20.702,20.7371,106400.2434
2012-03-14 11:05:00,35.41,35.43,35.37,35.4,42499.23927376002,20.7371,20.7489,20.7137,20.7313,42499.2393
2012-03-14 11:10:00,35.41,35.48,35.4,35.41,44730.702911045744,20.7371,20.7781,20.7313,20.7371,44730.7029
2012-03-14 11:15:00,35.4,35.4,35.35,35.37,22517.496703519628,20.7313,20.7313,20.702,20.7137,22517.4967
2012-03-14 11:20:00,35.37,35.4,35.37,35.39,10650.167359772797,20.7137,20.7313,20.7137,20.7254,10650.1674
2012-03-14 11:25:00,35.39,35.43,35.37,35.37,23024.64753017548,20.7254,20.7489,20.7137,20.7137,23024.6475
2012-03-14 11:30:00,35.38,35.42,35.38,35.41,25458.97149812354,20.7196,20.743,20.7196,20.7371,25458.9715
2012-03-14 11:35:00,35.42,35.44,35.38,35.42,37833.45166852622,20.743,20.7547,20.7196,20.743,37833.4517
2012-03-14 11:40:00,35.41,35.42,35.38,35.39,54163.70828684451,20.7371,20.743,20.7196,20.7254,54163.7083
2012-03-14 11:45:00,35.39,35.44,35.38,35.43,23734.658687493666,20.7254,20.7547,20.7196,20.7489,23734.6587
2012-03-14 11:50:00,35.44,35.47,35.44,35.46,26777.563647428746,20.7547,20.7723,20.7547,20.7664,26777.5636
2012-03-14 11:55:00,35.45,35.45,35.43,35.44,19170.30124759104,20.7606,20.7606,20.7489,20.7547,19170.3012
2012-03-14 12:00:00,35.44,35.52,35.44,35.46,66741.04878790953,20.7547,20.8016,20.7547,20.7664,66741.0488
2012-03-14 12:05:00,35.46,35.46,35.39,35.39,20590.323562227408,20.7664,20.7664,20.7254,20.7254,20590.3236
2012-03-14 12:10:00,35.4,35.44,35.38,35.42,38949.18348716908,20.7313,20.7547,20.7196,20.743,38949.1835
2012-03-14 12:15:00,35.41,35.44,35.41,35.43,11968.759509078,20.7371,20.7547,20.7371,20.7489,11968.7595
2012-03-14 12:20:00,35.44,35.46,35.4,35.41,26270.412820772897,20.7547,20.7664,20.7313,20.7371,26270.4128
2012-03-14 12:25:00,35.42,35.42,35.39,35.4,19981.74257024039,20.743,20.743,20.7254,20.7313,19981.7426
2012-03-14 12:30:00,35.4,35.45,35.39,35.41,47469.31737498733,20.7313,20.7606,20.7254,20.7371,47469.3174
2012-03-14 12:35:00,35.4,35.43,35.4,35.42,27487.57480474693,20.7313,20.7489,20.7313,20.743,27487.5748
2012-03-14 12:40:00,35.42,35.42,35.33,35.35,80535.55127294858,20.743,20.743,20.6903,20.702,80535.5513
2012-03-14 12:45:00,35.35,35.38,35.34,35.38,16025.96612232478,20.702,20.7196,20.6961,20.7196,16025.9661
2012-03-14 12:50:00,35.39,35.4,35.34,35.35,30124.759103357337,20.7254,20.7313,20.6961,20.702,30124.7591
2012-03-14 12:55:00,35.35,35.39,35.34,35.38,18460.290090272847,20.702,20.7254,20.6961,20.7196,18460.2901
2012-03-14 13:00:00,35.39,35.42,35.39,35.42,9433.005375798764,20.7254,20.743,20.7254,20.743,9433.0054
2012-03-14 13:05:00,35.43,35.47,35.43,35.45,42296.37894309768,20.7489,20.7723,20.7489,20.7606,42296.3789
2012-03-14 13:10:00,35.46,35.48,35.44,35.45,82665.58474490313,20.7664,20.7781,20.7547,20.7606,82665.5847
2012-03-14 13:15:00,35.44,35.49,35.42,35.46,87534.23268079926,20.7547,20.784,20.743,20.7664,87534.2327
2012-03-14 13:20:00,35.46,35.47,35.44,35.45,43614.97109240288,20.7664,20.7723,20.7547,20.7606,43614.9711
2012-03-14 13:25:00,35.45,35.46,35.43,35.44,46759.30621766914,20.7606,20.7664,20.7489,20.7547,46759.3062
2012-03-14 13:30:00,35.43,35.45,35.39,35.42,62988.132670656254,20.7489,20.7606,20.7254,20.743,62988.1327
2012-03-14 13:35:00,35.42,35.43,35.38,35.4,29516.17811137032,20.743,20.7489,20.7196,20.7313,29516.1781
2012-03-14 13:40:00,35.39,35.4,35.35,35.36,25560.40166345471,20.7254,20.7313,20.702,20.7079,25560.4017
2012-03-14 13:45:00,35.34,35.34,35.29,35.31,50207.9318389289,20.6961,20.6961,20.6669,20.6786,50207.9318
2012-03-14 13:50:00,35.31,35.33,35.27,35.27,57105.18308144842,20.6786,20.6903,20.6552,20.6552,57105.1831
2012-03-14 13:55:00,35.28,35.28,35.18,35.23,77594.07647834466,20.661,20.661,20.6024,20.6317,77594.0765
2012-03-14 14:00:00,35.23,35.25,35.19,35.2,75666.90333705244,20.6317,20.6434,20.6083,20.6142,75666.9033
2012-03-14 14:05:00,35.21,35.23,35.18,35.23,42499.23927376002,20.62,20.6317,20.6024,20.6317,42499.2393
2012-03-14 14:10:00,35.22,35.23,35.14,35.18,105791.66244040978,20.6259,20.6317,20.579,20.6024,105791.6624
2012-03-14 14:15:00,35.19,35.25,35.19,35.23,98792.98103255908,20.6083,20.6434,20.6083,20.6317,98792.981
2012-03-14 14:20:00,35.23,35.24,35.19,35.19,42904.95993508469,20.6317,20.6376,20.6083,20.6083,42904.9599
2012-03-14 14:25:00,35.19,35.24,35.17,35.18,54975.14960949386,20.6083,20.6376,20.5966,20.6024,54975.1496
2012-03-14 14:30:00,35.18,35.21,35.15,35.19,42803.52976975353,20.6024,20.62,20.5849,20.6083,42803.5298
2012-03-14 14:35:00,35.19,35.19,35.14,35.15,52439.395476214624,20.6083,20.6083,20.579,20.5849,52439.3955
2012-03-14 14:40:00,35.16,35.16,35.11,35.13,49092.20002028604,20.5907,20.5907,20.5614,20.5732,49092.2
2012-03-14 14:45:00,35.12,35.15,35.11,35.12,38847.75332183792,20.5673,20.5849,20.5614,20.5673,38847.7533
2012-03-14 14:50:00,35.12,35.15,35.11,35.12,51019.37316157825,20.5673,20.5849,20.5614,20.5673,51019.3732
2012-03-14 14:55:00,35.12,35.12,35.09,35.1,61973.83101734456,20.5673,20.5673,20.5497,20.5556,61973.831
2012-03-14 15:00:00,35.09,35.15,35.09,35.13,60350.948372045845,20.5497,20.5849,20.5497,20.5732,60350.9484
2012-03-14 15:05:00,35.12,35.15,35.1,35.15,79622.67978496804,20.5673,20.5849,20.5556,20.5849,79622.6798
2012-03-14 15:10:00,35.14,35.16,35.06,35.16,100821.58433918247,20.579,20.5907,20.5322,20.5907,100821.5843
2012-03-14 15:15:00,35.16,35.16,35.07,35.07,102444.4669844812,20.5907,20.5907,20.538,20.538,102444.467
2012-03-14 15:20:00,35.07,35.2,35.07,35.18,101430.1653311695,20.538,20.6142,20.538,20.6024,101430.1653
2012-03-14 15:25:00,35.18,35.25,35.15,35.23,63596.71366264327,20.6024,20.6434,20.5849,20.6317,63596.7137
2012-03-14 15:30:00,35.23,35.28,35.23,35.23,52337.965310883454,20.6317,20.661,20.6317,20.6317,52337.9653
2012-03-14 15:35:00,35.23,35.24,35.22,35.23,28704.73678872097,20.6317,20.6376,20.6259,20.6317,28704.7368
2012-03-14 15:40:00,35.23,35.24,35.2,35.23,74145.4508570849,20.6317,20.6376,20.6142,20.6317,74145.4509
2012-03-14 15:45:00,35.23,35.23,35.19,35.22,57105.18308144842,20.6317,20.6317,20.6083,20.6259,57105.1831
2012-03-14 15:50:00,35.23,35.24,35.2,35.24,99604.42235520844,20.6317,20.6376,20.6142,20.6376,99604.4224
2012-03-14 15:55:00,35.23,35.25,35.2,35.22,202454.6100010143,20.6317,20.6434,20.6142,20.6259,202454.61
2012-03-15 09:30:00,35.21,35.25,35.02,35.11,148088.04138350746,20.62,20.6434,20.5087,20.5614,148088.0414
2012-03-15 09:35:00,35.1,35.2,34.89,34.96,87432.8025154681,20.5556,20.6142,20.4326,20.4736,87432.8025
2012-03-15 09:40:00,34.97,34.97,34.71,34.82,169185.5157723907,20.4795,20.4795,20.3272,20.3916,169185.5158
2012-03-15 09:45:00,34.81,34.94,34.81,34.93,118673.29343746832,20.3858,20.4619,20.3858,20.456,118673.2934
2012-03-15 09:50:00,34.94,34.99,34.89,34.94,131352.06410386448,20.4619,20.4912,20.4326,20.4619,131352.0641
2012-03-15 09:55:00,34.93,35.06,34.93,34.97,102140.17648848768,20.456,20.5322,20.456,20.4795,102140.1765
2012-03-15 10:00:00,34.97,35.16,34.96,35.07,163505.42651384522,20.4795,20.5907,20.4736,20.538,163505.4265
2012-03-15 10:05:00,35.07,35.14,35.05,35.09,145450.85708489706,20.538,20.579,20.5263,20.5497,145450.8571
2012-03-15 10:10:00,35.09,35.12,35.05,35.09,77695.50664367584,20.5497,20.5673,20.5263,20.5497,77695.5066
2012-03-15 10:15:00,35.09,35.2,35.09,35.18,68668.22192920174,20.5497,20.6142,20.5497,20.6024,68668.2219
2012-03-15 10:20:00,35.19,35.2,35.11,35.11,40977.78679379248,20.6083,20.6142,20.5614,20.5614,40977.7868
2012-03-15 10:25:00,35.1,35.19,35.07,35.11,121513.33806674104,20.5556,20.6083,20.538,20.5614,121513.3381
2012-03-15 10:30:00,35.11,35.16,35.11,35.16,33167.664063292425,20.5614,20.5907,20.5614,20.5907,33167.6641
2012-03-15 10:35:00,35.16,35.18,35.1,35.18,40369.20580180546,20.5907,20.6024,20.5556,20.6024,40369.2058
2012-03-15 10:40:00,35.18,35.2,35.12,35.12,19778.88223957805,20.6024,20.6142,20.5673,20.5673,19778.8822
2012-03-15 10:45:00,35.13,35.14,35.1,35.11,47165.02687899381,20.5732,20.579,20.5556,20.5614,47165.0269
2012-03-15 10:50:00,35.11,35.13,35.09,35.11,26980.423978091083,20.5614,20.5732,20.5497,20.5614,26980.424
2012-03-15 10:55:00,35.1,35.12,35.03,35.05,39456.33431382493,20.5556,20.5673,20.5146,20.5263,39456.3343
2012-03-15 11:00:00,35.06,35.15,35.04,35.09,77289.78598235115,20.5322,20.5849,20.5205,20.5497,77289.786
2012-03-15 11:05:00,35.08,35.15,35.08,35.09,82158.43391824729,20.5439,20.5849,20.5439,20.5497,82158.4339
2012-03-15 11:10:00,35.07,35.14,35.07,35.11,40572.06613246779,20.538,20.579,20.538,20.5614,40572.0661
2012-03-15 11:15:00,35.11,35.17,35.1,35.12,38644.89299117558,20.5614,20.5966,20.5556,20.5673,38644.893
2012-03-15 11:20:00,35.12,35.16,35.11,35.16,37934.88183385739,20.5673,20.5907,20.5614,20.5907,37934.8818
2012-03-15 11:25:00,35.15,35.21,35.14,35.19,36920.580180545694,20.5849,20.62,20.579,20.6083,36920.5802
2012-03-15 11:30:00,35.19,35.23,35.18,35.19,23633.22852216249,20.6083,20.6317,20.6024,20.6083,23633.2285
2012-03-15 11:35:00,35.19,35.19,35.1,35.12,48990.76985495487,20.6083,20.6083,20.5556,20.5673,48990.7699
2012-03-15 11:40:00,35.12,35.2,35.12,35.19,27690.435135409272,20.5673,20.6142,20.5673,20.6083,27690.4351
2012-03-15 11:45:00,35.2,35.2,35.11,35.14,20691.75372755857,20.6142,20.6142,20.5614,20.579,20691.7537
2012-03-15 11:50:00,35.14,35.15,35.11,35.11,32051.93224464956,20.579,20.5849,20.5614,20.5614,32051.9322
2012-03-15 11:55:00,35.12,35.13,35.11,35.11,14808.804138350746,20.5673,20.5732,20.5614,20.5614,14808.8041
2012-03-15 12:00:00,35.12,35.17,35.12,35.13,21097.474388883253,20.5673,20.5966,20.5673,20.5732,21097.4744
2012-03-15 12:05:00,35.13,35.17,35.12,35.15,29211.88761537681,20.5732,20.5966,20.5673,20.5849,29211.8876
2012-03-15 12:10:00,35.15,35.18,35.12,35.13,34587.6863779288,20.5849,20.6024,20.5673,20.5732,34587.6864
2012-03-15 12:15:00,35.13,35.19,35.12,35.19,30327.61943401968,20.5732,20.6083,20.5673,20.6083,30327.6194
2012-03-15 12:20:00,35.19,35.24,35.18,35.22,51932.24464955878,20.6083,20.6376,20.6024,20.6259,51932.2446
2012-03-15 12:25:00,35.22,35.25,35.21,35.24,29516.17811137032,20.6259,20.6434,20.62,20.6376,29516.1781
2012-03-15 12:30:00,35.24,35.24,35.2,35.23,20387.463231565067,20.6376,20.6376,20.6142,20.6317,20387.4632
2012-03-15 12:35:00,35.23,35.24,35.23,35.24,14808.804138350746,20.6317,20.6376,20.6317,20.6376,14808.8041
2012-03-15 12:40:00,35.23,35.26,35.23,35.25,50917.94299624708,20.6317,20.6493,20.6317,20.6434,50917.943
2012-03-15 12:45:00,35.24,35.28,35.23,35.27,44629.272745714574,20.6376,20.661,20.6317,20.6552,44629.2727
2012-03-15 12:50:00,35.27,35.29,35.2,35.2,87331.37235013692,20.6552,20.6669,20.6142,20.6142,87331.3724
2012-03-15 12:55:00,35.2,35.2,35.17,35.18,17750.27893295466,20.6142,20.6142,20.5966,20.6024,17750.2789
2012-03-15 13:00:00,35.19,35.27,35.19,35.22,70696.82523582513,20.6083,20.6552,20.6083,20.6259,70696.8252
2012-03-15 13:05:00,35.23,35.27,35.21,35.23,77999.79713966933,20.6317,20.6552,20.62,20.6317,77999.7971
2012-03-15 13:10:00,35.23,35.26,35.2,35.21,26878.99381275992,20.6317,20.6493,20.6142,20.62,26878.9938
2012-03-15 13:15:00,35.22,35.25,35.16,35.18,39963.48514048078,20.6259,20.6434,20.5907,20.6024,39963.4851
2012-03-15 13:20:00,35.18,35.25,35.17,35.24,80839.84176894209,20.6024,20.6434,20.5966,20.6376,80839.8418
2012-03-15 13:25:00,35.24,35.24,35.19,35.2,30226.189268688508,20.6376,20.6376,20.6083,20.6142,30226.1893
2012-03-15 13:30:00,35.2,35.25,35.19,35.21,59032.35622274064,20.6142,20.6434,20.6083,20.62,59032.3562
2012-03-15 13:35:00,35.21,35.25,35.21,35.24,41484.93762044832,20.62,20.6434,20.62,20.6376,41484.9376
2012-03-15 13:40:00,35.25,35.27,35.22,35.25,34689.11654325997,20.6434,20.6552,20.6259,20.6434,34689.1165
2012-03-15 13:45:00,35.25,35.28,35.23,35.28,49092.20002028604,20.6434,20.661,20.6317,20.661,49092.2
2012-03-15 13:50:00,35.28,35.28,35.2,35.23,47672.17770564966,20.661,20.661,20.6142,20.6317,47672.1777
2012-03-15 13:55:00,35.23,35.26,35.22,35.23,39963.48514048078,20.6317,20.6493,20.6259,20.6317,39963.4851
2012-03-15 14:00:00,35.22,35.26,35.21,35.25,45542.1442336951,20.6259,20.6493,20.62,20.6434,45542.1442
2012-03-15 14:05:00,35.26,35.31,35.24,35.3,126179.12567197483,20.6493,20.6786,20.6376,20.6727,126179.1257
2012-03-15 14:10:00,35.31,35.31,35.24,35.25,110356.0198803124,20.6786,20.6786,20.6376,20.6434,110356.0199
2012-03-15 14:15:00,35.24,35.27,35.23,35.27,99502.99218987727,20.6376,20.6552,20.6317,20.6552,99502.9922
2012-03-15 14:20:00,35.27,35.28,35.24,35.25,93721.4727660006,20.6552,20.661,20.6376,20.6434,93721.4728
2012-03-15 14:25:00,35.25,35.31,35.24,35.28,114413.22649355918,20.6434,20.6786,20.6376,20.661,114413.2265
2012-03-15 14:30:00,35.29,35.31,35.25,35.29,88751.39466477331,20.6669,20.6786,20.6434,20.6669,88751.3947
2012-03-15 14:35:00,35.29,35.35,35.27,35.32,275382.89887412515,20.6669,20.702,20.6552,20.6844,275382.8989
2012-03-15 14:40:00,35.33,35.4,35.32,35.35,120803.32690942286,20.6903,20.7313,20.6844,20.702,120803.3269
2012-03-15 14:45:00,35.36,35.47,35.34,35.47,125773.40501065017,20.7079,20.7723,20.6961,20.7723,125773.405
2012-03-15 14:50:00,35.47,35.49,35.45,35.48,103864.48929911756,20.7723,20.784,20.7606,20.7781,103864.4893
2012-03-15 14:55:00,35.47,35.5,35.44,35.46,258139.77076782635,20.7723,20.7898,20.7547,20.7664,258139.7708
2012-03-15 15:00:00,35.46,35.49,35.44,35.45,69175.37275585759,20.7664,20.784,20.7547,20.7606,69175.3728
2012-03-15 15:05:00,35.46,35.46,35.39,35.4,56902.32275078609,20.7664,20.7664,20.7254,20.7313,56902.3228
2012-03-15 15:10:00,35.4,35.46,35.39,35.39,35500.55786590932,20.7313,20.7664,20.7254,20.7254,35500.5579
2012-03-15 15:15:00,35.39,35.41,35.36,35.4,34080.53555127295,20.7254,20.7371,20.7079,20.7313,34080.5356
2012-03-15 15:20:00,35.4,35.4,35.34,35.36,53859.417790851,20.7313,20.7313,20.6961,20.7079,53859.4178
2012-03-15 15:25:00,35.36,35.42,35.34,35.39,78608.37813165635,20.7079,20.743,20.6961,20.7254,78608.3781
2012-03-15 15:30:00,35.4,35.41,35.36,35.39,130033.47195455928,20.7313,20.7371,20.7079,20.7254,130033.472
2012-03-15 15:35:00,35.39,35.42,35.37,35.4,186530.0740440207,20.7254,20.743,20.7137,20.7313,186530.074
2012-03-15 15:40:00,35.4,35.4,35.37,35.38,60148.08804138351,20.7313,20.7313,20.7137,20.7196,60148.088
2012-03-15 15:45:00,35.39,35.39,35.34,35.34,50309.36200426007,20.7254,20.7254,20.6961,20.6961,50309.362
2012-03-15 15:50:00,35.35,35.4,35.33,35.37,150319.50502079318,20.702,20.7313,20.6903,20.7137,150319.505
2012-03-15 15:55:00,35.37,35.43,35.37,35.43,154376.71163403997,20.7137,20.7489,20.7137,20.7489,154376.7116
2012-03-16 09:30:00,35.43,35.43,35.12,35.27,674814.8899482706,20.7489,20.7489,20.5673,20.6552,674814.8899
2012-03-16 09:35:00,35.26,35.27,35.06,35.19,151739.52733542956,20.6493,20.6552,20.5322,20.6083,151739.5273
2012-03-16 09:40:00,35.2,35.28,35.13,35.2,60148.08804138351,20.6142,20.661,20.5732,20.6142,60148.088
2012-03-16 09:45:00,35.19,35.19,35.07,35.07,88447.1041687798,20.6083,20.6083,20.538,20.538,88447.1042
2012-03-16 09:50:00,35.07,35.15,35.02,35.03,73638.30003042905,20.538,20.5849,20.5087,20.5146,73638.3
2012-03-16 09:55:00,35.04,35.04,34.89,35.01,101227.30500050716,20.5205,20.5205,20.4326,20.5029,101227.305
2012-03-16 10:00:00,35.01,35.11,35.0,35.1,108530.27690435135,20.5029,20.5614,20.497,20.5556,108530.2769
2012-03-16 10:05:00,35.1,35.11,34.97,34.99,77289.78598235115,20.5556,20.5614,20.4795,20.4912,77289.786
2012-03-16 10:10:00,34.99,35.02,34.94,34.97,63393.85333198093,20.4912,20.5087,20.4619,20.4795,63393.8533
2012-03-16 10:15:00,34.97,34.99,34.89,34.93,75666.90333705244,20.4795,20.4912,20.4326,20.456,75666.9033
2012-03-16 10:20:00,34.93,35.02,34.93,34.96,57510.9037427731,20.456,20.5087,20.456,20.4736,57510.9037
2012-03-16 10:25:00,34.97,34.98,34.92,34.94,83274.16573689015,20.4795,20.4853,20.4502,20.4619,83274.1657
2012-03-16 10:30:00,34.93,34.96,34.87,34.91,58423.77523075363,20.456,20.4736,20.4209,20.4443,58423.7752
2012-03-16 10:35:00,34.91,35.02,34.9,35.02,81245.56243026676,20.4443,20.5087,20.4385,20.5087,81245.5624
2012-03-16 10:40:00,35.02,35.02,34.96,34.96,35601.98803124049,20.5087,20.5087,20.4736,20.4736,35601.988
2012-03-16 10:45:00,34.97,35.02,34.95,35.0,55279.440105487374,20.4795,20.5087,20.4677,20.497,55279.4401
2012-03-16 10:50:00,35.01,35.08,34.98,35.08,80535.55127294858,20.5029,20.5439,20.4853,20.5439,80535.5513
2012-03-16 10:55:00,35.07,35.12,35.03,35.1,44426.41241505224,20.538,20.5673,20.5146,20.5556,44426.4124
2012-03-16 11:00:00,35.11,35.13,35.07,35.11,61263.81986002637,20.5614,20.5732,20.538,20.5614,61263.8199
2012-03-16 11:05:00,35.11,35.17,35.05,35.05,85099.9087128512,20.5614,20.5966,20.5263,20.5263,85099.9087
2012-03-16 11:10:00,35.05,35.11,35.04,35.04,83984.17689420834,20.5263,20.5614,20.5205,20.5205,83984.1769
2012-03-16 11:15:00,35.04,35.04,34.93,34.94,78202.65747033167,20.5205,20.5205,20.456,20.4619,78202.6575
2012-03-16 11:20:00,34.94,34.96,34.87,34.9,109646.0087229942,20.4619,20.4736,20.4209,20.4385,109646.0087
2012-03-16 11:25:00,34.89,34.91,34.86,34.9,40064.91530581195,20.4326,20.4443,20.415,20.4385,40064.9153
2012-03-16 11:30:00,34.9,34.9,34.85,34.86,54467.99878283802,20.4385,20.4385,20.4092,20.415,54467.9988
2012-03-16 11:35:00,34.86,34.87,34.82,34.85,27791.86530074044,20.415,20.4209,20.3916,20.4092,27791.8653
2012-03-16 11:40:00,34.85,34.89,34.85,34.89,28704.73678872097,20.4092,20.4326,20.4092,20.4326,28704.7368
2012-03-16 11:45:00,34.88,34.89,34.85,34.85,31139.06075666904,20.4268,20.4326,20.4092,20.4092,31139.0608
2012-03-16 11:50:00,34.85,34.92,34.82,34.91,31037.630591337864,20.4092,20.4502,20.3916,20.4443,31037.6306
2012-03-16 11:55:00,34.91,34.94,34.89,34.92,53453.69712952632,20.4443,20.4619,20.4326,20.4502,53453.6971
2012-03-16 12:00:00,34.91,34.93,34.86,34.87,30226.189268688508,20.4443,20.456,20.415,20.4209,30226.1893
2012-03-16 12:05:00,34.87,34.91,34.84,34.88,33066.233897961254,20.4209,20.4443,20.4033,20.4268,33066.2339
2012-03-16 12:10:00,34.88,34.89,34.85,34.86,31443.35125266254,20.4268,20.4326,20.4092,20.415,31443.3513
2012-03-16 12:15:00,34.85,34.86,34.81,34.84,46860.7363830003,20.4092,20.415,20.3858,20.4033,46860.7364
2012-03-16 12:20:00,34.84,34.91,34.84,34.89,37022.010345876864,20.4033,20.4443,20.4033,20.4326,37022.0103
2012-03-16 12:25:00,34.89,34.94,34.89,34.9,28603.306623389795,20.4326,20.4619,20.4326,20.4385,28603.3066
2012-03-16 12:30:00,34.9,34.91,34.88,34.9,27183.284308753424,20.4385,20.4443,20.4268,20.4385,27183.2843
2012-03-16 12:35:00,34.91,34.94,34.91,34.92,19778.88223957805,20.4443,20.4619,20.4443,20.4502,19778.8822
2012-03-16 12:40:00,34.93,34.93,34.92,34.93,22720.357034181965,20.456,20.456,20.4502,20.456,22720.357
2012-03-16 12:45:00,34.93,34.94,34.9,34.93,32051.93224464956,20.456,20.4619,20.4385,20.456,32051.9322
2012-03-16 12:50:00,34.92,34.93,34.87,34.87,27791.86530074044,20.4502,20.456,20.4209,20.4209,27791.8653
2012-03-16 12:55:00,34.87,34.88,34.83,34.86,30834.770260675527,20.4209,20.4268,20.3975,20.415,30834.7703
2012-03-16 13:00:00,34.85,34.91,34.85,34.91,21097.474388883253,20.4092,20.4443,20.4092,20.4443,21097.4744
2012-03-16 13:05:00,34.91,34.93,34.9,34.93,13895.93265037022,20.4443,20.456,20.4385,20.456,13895.9327
2012-03-16 13:10:00,34.93,34.99,34.92,34.96,92910.03144335124,20.456,20.4912,20.4502,20.4736,92910.0314
2012-03-16 13:15:00,34.96,34.96,34.95,34.95,79318.38928897455,20.4736,20.4736,20.4677,20.4677,79318.3893
2012-03-16 13:20:00,34.95,35.02,34.95,35.01,29820.46860736383,20.4677,20.5087,20.4677,20.5029,29820.4686
2012-03-16 13:25:00,35.02,35.05,35.01,35.05,15214.524799675424,20.5087,20.5263,20.5029,20.5263,15214.5248
2012-03-16 13:30:00,35.04,35.06,35.01,35.04,23531.79835683132,20.5205,20.5322,20.5029,20.5205,23531.7984
2012-03-16 13:35:00,35.05,35.05,35.02,35.05,36109.13885789634,20.5263,20.5263,20.5087,20.5263,36109.1389
2012-03-16 13:40:00,35.05,35.05,35.02,35.02,59235.216553402985,20.5263,20.5263,20.5087,20.5087,59235.2166
2012-03-16 13:45:00,35.02,35.05,35.01,35.05,32863.37356729891,20.5087,20.5263,20.5029,20.5263,32863.3736
2012-03-16 13:50:00,35.04,35.05,35.03,35.04,55380.87027081855,20.5205,20.5263,20.5146,20.5205,55380.8703
2012-03-16 13:55:00,35.04,35.04,35.0,35.01,42600.66943909119,20.5205,20.5205,20.497,20.5029,42600.6694
2012-03-16 14:00:00,35.01,35.07,35.01,35.06,30733.34009534436,20.5029,20.538,20.5029,20.5322,30733.3401
2012-03-16 14:05:00,35.06,35.07,35.05,35.06,26371.842986104068,20.5322,20.538,20.5263,20.5322,26371.843
2012-03-16 14:10:00,35.05,35.06,35.04,35.04,25560.40166345471,20.5263,20.5322,20.5205,20.5205,25560.4017
2012-03-16 14:15:00,35.04,35.06,35.04,35.05,17547.41860229232,20.5205,20.5322,20.5205,20.5263,17547.4186
2012-03-16 14:20:00,35.06,35.07,35.03,35.05,115224.66781620854,20.5322,20.538,20.5146,20.5263,115224.6678
2012-03-16 14:25:00,35.04,35.07,35.04,35.06,37529.16117253271,20.5205,20.538,20.5205,20.5322,37529.1612
2012-03-16 14:30:00,35.05,35.06,35.05,35.06,14200.223146363727,20.5263,20.5322,20.5263,20.5322,14200.2231
2012-03-16 14:35:00,35.05,35.06,35.05,35.05,18866.010751597525,20.5263,20.5322,20.5263,20.5263,18866.0108
2012-03-16 14:40:00,35.05,35.06,35.05,35.05,23937.519018156,20.5263,20.5322,20.5263,20.5263,23937.519
2012-03-16 14:45:00,35.05,35.1,35.05,35.09,24140.37934881834,20.5263,20.5556,20.5263,20.5497,24140.3793
2012-03-16 14:50:00,35.09,35.1,35.05,35.08,51120.80332690942,20.5497,20.5556,20.5263,20.5439,51120.8033
2012-03-16 14:55:00,35.08,35.08,35.05,35.05,40977.78679379248,20.5439,20.5439,20.5263,20.5263,40977.7868
2012-03-16 15:00:00,35.06,35.07,35.05,35.07,26371.842986104068,20.5322,20.538,20.5263,20.538,26371.843
2012-03-16 15:05:00,35.07,35.08,35.04,35.07,72826.8587077797,20.538,20.5439,20.5205,20.538,72826.8587
2012-03-16 15:10:00,35.06,35.09,35.05,35.05,73029.71903844204,20.5322,20.5497,20.5263,20.5263,73029.719
2012-03-16 15:15:00,35.05,35.06,35.03,35.06,70595.39507049396,20.5263,20.5322,20.5146,20.5322,70595.3951
2012-03-16 15:20:00,35.05,35.08,35.05,35.05,111370.3215336241,20.5263,20.5439,20.5263,20.5263,111370.3215
2012-03-16 15:25:00,35.05,35.06,35.05,35.05,35906.278527234,20.5263,20.5322,20.5263,20.5263,35906.2785
2012-03-16 15:30:00,35.05,35.07,35.04,35.05,98792.98103255908,20.5263,20.538,20.5205,20.5263,98792.981
2012-03-16 15:35:00,35.05,35.11,35.04,35.11,100618.72400852012,20.5263,20.5614,20.5205,20.5614,100618.724
2012-03-16 15:40:00,35.1,35.12,35.09,35.12,176589.9178415661,20.5556,20.5673,20.5497,20.5673,176589.9178
2012-03-16 15:45:00,35.12,35.15,35.1,35.12,161679.68353788418,20.5673,20.5849,20.5556,20.5673,161679.6835
2012-03-16 15:50:00,35.12,35.12,35.05,35.05,290191.7030124759,20.5673,20.5673,20.5263,20.5263,290191.703
2012-03-16 15:55:00,35.04,35.07,35.03,35.06,261182.67572776144,20.5205,20.538,20.5146,20.5322,261182.6757
2012-03-19 09:30:00,35.11,35.27,35.02,35.02,84694.18805152652,20.5614,20.6552,20.5087,20.5087,84694.1881
2012-03-19 09:35:00,35.01,35.07,34.94,34.98,21604.6252155391,20.5029,20.538,20.4619,20.4853,21604.6252
2012-03-19 09:40:00,34.97,35.07,34.95,35.07,44730.702911045744,20.4795,20.538,20.4677,20.538,44730.7029
2012-03-19 09:45:00,35.07,35.24,35.04,35.23,52743.685972208135,20.538,20.6376,20.5205,20.6317,52743.686
2012-03-19 09:50:00,35.25,35.28,35.18,35.18,35906.278527234,20.6434,20.661,20.6024,20.6024,35906.2785
2012-03-19 09:55:00,35.18,35.21,35.17,35.17,11461.608682422151,20.6024,20.62,20.5966,20.5966,11461.6087
2012-03-19 10:00:00,35.17,35.17,35.09,35.13,26878.99381275992,20.5966,20.5966,20.5497,20.5732,26878.9938
2012-03-19 10:05:00,35.12,35.13,34.87,34.87,61263.81986002637,20.5673,20.5732,20.4209,20.4209,61263.8199
2012-03-19 10:10:00,34.87,34.98,34.87,34.9,31849.07191398722,20.4209,20.4853,20.4209,20.4385,31849.0719
2012-03-19 10:15:00,34.9,35.01,34.89,35.0,53757.98762551983,20.4385,20.5029,20.4326,20.497,53757.9876
2012-03-19 10:20:00,35.0,35.02,34.96,35.0,54163.70828684451,20.497,20.5087,20.4736,20.497,54163.7083
2012-03-19 10:25:00,34.99,35.03,34.94,34.94,46860.7363830003,20.4912,20.5146,20.4619,20.4619,46860.7364
2012-03-19 10:30:00,34.94,34.95,34.83,34.83,43310.68059640937,20.4619,20.4677,20.3975,20.3975,43310.6806
2012-03-19 10:35:00,34.83,34.85,34.74,34.74,67856.78060655239,20.3975,20.4092,20.3448,20.3448,67856.7806
2012-03-19 10:40:00,34.75,34.88,34.75,34.83,111471.75169895528,20.3506,20.4268,20.3506,20.3975,111471.7517
2012-03-19 10:45:00,34.82,34.89,34.81,34.86,71711.12688913682,20.3916,20.4326,20.3858,20.415,71711.1269
2012-03-19 10:50:00,34.86,34.94,34.86,34.92,43209.2504310782,20.415,20.4619,20.415,20.4502,43209.2504
2012-03-19 10:55:00,34.92,34.94,34.87,34.89,30429.04959935085,20.4502,20.4619,20.4209,20.4326,30429.0496
2012-03-19 11:00:00,34.88,34.9,34.82,34.88,39557.7644791561,20.4268,20.4385,20.3916,20.4268,39557.7645
2012-03-19 11:05:00,34.87,34.95,34.87,34.93,26676.13348209757,20.4209,20.4677,20.4209,20.456,26676.1335
2012-03-19 11:10:00,34.92,34.96,34.85,34.85,31544.781417993712,20.4502,20.4736,20.4092,20.4092,31544.7814
2012-03-19 11:15:00,34.85,34.93,34.83,34.92,37123.44051120804,20.4092,20.456,20.3975,20.4502,37123.4405
2012-03-19 11:20:00,34.92,34.96,34.9,34.9,39152.04381783142,20.4502,20.4736,20.4385,20.4385,39152.0438
2012-03-19 11:25:00,34.91,34.98,34.9,34.94,50816.51283091591,20.4443,20.4853,20.4385,20.4619,50816.5128
2012-03-19 11:30:00,34.93,34.99,34.93,34.93,74246.88102241607,20.456,20.4912,20.456,20.456,74246.881
2012-03-19 11:35:00,34.93,35.03,34.93,35.03,38644.89299117558,20.456,20.5146,20.456,20.5146,38644.893
2012-03-19 11:40:00,35.03,35.13,35.03,35.12,37022.010345876864,20.5146,20.5732,20.5146,20.5673,37022.0103
2012-03-19 11:45:00,35.13,35.15,35.07,35.08,56598.032254792575,20.5732,20.5849,20.538,20.5439,56598.0323
2012-03-19 11:50:00,35.08,35.09,35.03,35.05,29516.17811137032,20.5439,20.5497,20.5146,20.5263,29516.1781
2012-03-19 11:55:00,35.05,35.11,35.05,35.1,29820.46860736383,20.5263,20.5614,20.5263,20.5556,29820.4686
2012-03-19 12:00:00,35.09,35.15,35.09,35.13,55482.30043614971,20.5497,20.5849,20.5497,20.5732,55482.3004
2012-03-19 12:05:00,35.13,35.14,35.06,35.07,24748.960340805355,20.5732,20.579,20.5322,20.538,24748.9603
2012-03-19 12:10:00,35.07,35.07,35.02,35.02,27994.72563140278,20.538,20.538,20.5087,20.5087,27994.7256
2012-03-19 12:15:00,35.03,35.04,35.01,35.03,13084.491327720863,20.5146,20.5205,20.5029,20.5146,13084.4913
2012-03-19 12:20:00,35.02,35.03,34.99,34.99,12678.770666396187,20.5087,20.5146,20.4912,20.4912,12678.7707
2012-03-19 12:25:00,34.98,35.01,34.97,34.97,19576.02190891571,20.4853,20.5029,20.4795,20.4795,19576.0219
2012-03-19 12:30:00,34.98,35.0,34.98,35.0,22720.357034181965,20.4853,20.497,20.4853,20.497,22720.357
2012-03-19 12:35:00,35.0,35.02,34.99,35.01,37833.45166852622,20.497,20.5087,20.4912,20.5029,37833.4517
2012-03-19 12:40:00,35.01,35.04,35.0,35.03,35297.69753524698,20.5029,20.5205,20.497,20.5146,35297.6975
2012-03-19 12:45:00,35.04,35.04,34.99,35.01,14504.513642357237,20.5205,20.5205,20.4912,20.5029,14504.5136
2012-03-19 12:50:00,35.01,35.02,34.98,34.98,10143.016533116948,20.5029,20.5087,20.4853,20.4853,10143.0165
2012-03-19 12:55:00,34.98,35.04,34.98,35.02,53757.98762551983,20.4853,20.5205,20.4853,20.5087,53757.9876
2012-03-19 13:00:00,35.03,35.03,34.99,35.02,51120.80332690942,20.5146,20.5146,20.4912,20.5087,51120.8033
2012-03-19 13:05:00,35.02,35.03,34.98,35.01,14403.083477026068,20.5087,20.5146,20.4853,20.5029,14403.0835
2012-03-19 13:10:00,35.01,35.04,35.0,35.03,11867.329343746833,20.5029,20.5205,20.497,20.5146,11867.3293
2012-03-19 13:15:00,35.04,35.07,35.03,35.04,32559.08307130541,20.5205,20.538,20.5146,20.5205,32559.0831
2012-03-19 13:20:00,35.04,35.09,34.99,35.07,57003.75291611726,20.5205,20.5497,20.4912,20.538,57003.7529
2012-03-19 13:25:00,35.07,35.07,35.04,35.07,10447.307029110458,20.538,20.538,20.5205,20.538,10447.307
2012-03-19 13:30:00,35.07,35.1,35.06,35.08,26168.982655441727,20.538,20.5556,20.5322,20.5439,26168.9827
2012-03-19 13:35:00,35.09,35.13,35.08,35.11,15113.094634344254,20.5497,20.5732,20.5439,20.5614,15113.0946
2012-03-19 13:40:00,35.12,35.15,35.1,35.15,17040.267775636476,20.5673,20.5849,20.5556,20.5849,17040.2678
2012-03-19 13:45:00,35.15,35.18,35.12,35.17,24647.530175474185,20.5849,20.6024,20.5673,20.5966,24647.5302
2012-03-19 13:50:00,35.17,35.2,35.16,35.2,11563.038847753322,20.5966,20.6142,20.5907,20.6142,11563.0388
2012-03-19 13:55:00,35.19,35.21,35.13,35.16,26777.563647428746,20.6083,20.62,20.5732,20.5907,26777.5636
2012-03-19 14:00:00,35.15,35.17,35.15,35.16,15011.664469013083,20.5849,20.5966,20.5849,20.5907,15011.6645
2012-03-19 14:05:00,35.17,35.17,35.14,35.16,15823.10579166244,20.5966,20.5966,20.579,20.5907,15823.1058
2012-03-19 14:10:00,35.16,35.19,35.16,35.18,15823.10579166244,20.5907,20.6083,20.5907,20.6024,15823.1058
2012-03-19 14:15:00,35.19,35.19,35.14,35.17,70899.68556648747,20.6083,20.6083,20.579,20.5966,70899.6856
2012-03-19 14:20:00,35.16,35.18,35.15,35.18,41586.36778577949,20.5907,20.6024,20.5849,20.6024,41586.3678
2012-03-19 14:25:00,35.17,35.18,35.14,35.14,34790.54670859114,20.5966,20.6024,20.579,20.579,34790.5467
2012-03-19 14:30:00,35.14,35.18,35.12,35.12,50309.36200426007,20.579,20.6024,20.5673,20.5673,50309.362
2012-03-19 14:35:00,35.12,35.16,35.11,35.16,43919.26158839639,20.5673,20.5907,20.5614,20.5907,43919.2616
2012-03-19 14:40:00,35.15,35.17,35.12,35.14,67755.35044122122,20.5849,20.5966,20.5673,20.579,67755.3504
2012-03-19 14:45:00,35.14,35.15,35.11,35.12,112688.9136829293,20.579,20.5849,20.5614,20.5673,112688.9137
2012-03-19 14:50:00,35.12,35.13,35.08,35.13,35906.278527234,20.5673,20.5732,20.5439,20.5732,35906.2785
2012-03-19 14:55:00,35.13,35.14,35.05,35.06,47773.60787098083,20.5732,20.579,20.5263,20.5322,47773.6079
2012-03-19 15:00:00,35.06,35.11,35.06,35.07,61669.54052135105,20.5322,20.5614,20.5322,20.538,61669.5405
2012-03-19 15:05:00,35.07,35.09,35.04,35.09,43310.68059640937,20.538,20.5497,20.5205,20.5497,43310.6806
2012-03-19 15:10:00,35.09,35.09,35.02,35.03,52642.255806876965,20.5497,20.5497,20.5087,20.5146,52642.2558
2012-03-19 15:15:00,35.04,35.07,35.0,35.0,43614.97109240288,20.5205,20.538,20.497,20.497,43614.9711
2012-03-19 15:20:00,35.0,35.03,34.97,34.98,49802.21117760422,20.497,20.5146,20.4795,20.4853,49802.2112
2012-03-19 15:25:00,34.98,34.99,34.92,34.93,81955.57358758495,20.4853,20.4912,20.4502,20.456,81955.5736
2012-03-19 15:30:00,34.93,34.96,34.93,34.94,104675.93062176692,20.456,20.4736,20.456,20.4619,104675.9306
2012-03-19 15:35:00,34.94,35.0,34.93,34.96,62886.70250532508,20.4619,20.497,20.456,20.4736,62886.7025
2012-03-19 15:40:00,34.95,34.96,34.9,34.93,58322.34506542246,20.4677,20.4736,20.4385,20.456,58322.3451
2012-03-19 15:45:00,34.93,34.96,34.9,34.96,69073.94259052642,20.456,20.4736,20.4385,20.4736,69073.9426
2012-03-19 15:50:00,34.96,34.96,34.9,34.92,90779.99797139667,20.4736,20.4736,20.4385,20.4502,90779.998
2012-03-19 15:55:00,34.92,34.93,34.9,34.93,118673.29343746832,20.4502,20.456,20.4385,20.456,118673.2934
2012-03-20 09:30:00,34.58,34.62,34.25,34.5,166649.76163911147,20.2511,20.2745,20.0578,20.2042,166649.7616
2012-03-20 09:35:00,34.5,34.5,34.35,34.36,59539.50704939649,20.2042,20.2042,20.1164,20.1222,59539.507
2012-03-20 09:40:00,34.37,34.4,34.31,34.33,51932.24464955878,20.1281,20.1457,20.0929,20.1047,51932.2446
2012-03-20 09:45:00,34.33,34.42,34.3,34.42,160665.38188457247,20.1047,20.1574,20.0871,20.1574,160665.3819
2012-03-20 09:50:00,34.43,34.44,34.31,34.39,131149.20377320214,20.1632,20.1691,20.0929,20.1398,131149.2038
2012-03-20 09:55:00,34.39,34.49,34.35,34.49,84389.89755553301,20.1398,20.1984,20.1164,20.1984,84389.8976
2012-03-20 10:00:00,34.49,34.53,34.44,34.52,102748.7574804747,20.1984,20.2218,20.1691,20.2159,102748.7575
2012-03-20 10:05:00,34.52,34.63,34.5,34.63,111877.47236027996,20.2159,20.2803,20.2042,20.2803,111877.4724
2012-03-20 10:10:00,34.62,34.65,34.55,34.58,317273.5571558982,20.2745,20.2921,20.2335,20.2511,317273.5572
2012-03-20 10:15:00,34.58,34.61,34.55,34.61,50207.9318389289,20.2511,20.2686,20.2335,20.2686,50207.9318
2012-03-20 10:20:00,34.61,34.61,34.48,34.49,85302.76904351354,20.2686,20.2686,20.1925,20.1984,85302.769
2012-03-20 10:25:00,34.48,34.52,34.47,34.48,47063.59671366264,20.1925,20.2159,20.1866,20.1925,47063.5967
2012-03-20 10:30:00,34.48,34.53,34.48,34.53,32964.803732630084,20.1925,20.2218,20.1925,20.2218,32964.8037
2012-03-20 10:35:00,34.53,34.54,34.49,34.5,37123.44051120804,20.2218,20.2276,20.1984,20.2042,37123.4405
2012-03-20 10:40:00,34.5,34.51,34.48,34.5,25661.83182878588,20.2042,20.2101,20.1925,20.2042,25661.8318
2012-03-20 10:45:00,34.5,34.55,34.47,34.54,31646.211583324883,20.2042,20.2335,20.1866,20.2276,31646.2116
2012-03-20 10:50:00,34.55,34.6,34.54,34.59,22213.20620752612,20.2335,20.2628,20.2276,20.2569,22213.2062
2012-03-20 10:55:00,34.6,34.62,34.56,34.58,51120.80332690942,20.2628,20.2745,20.2394,20.2511,51120.8033
2012-03-20 11:00:00,34.58,34.61,34.57,34.61,49193.6301856172,20.2511,20.2686,20.2452,20.2686,49193.6302
2012-03-20 11:05:00,34.6,34.61,34.59,34.59,33269.094228623595,20.2628,20.2686,20.2569,20.2569,33269.0942
2012-03-20 11:10:00,34.59,34.61,34.54,34.57,104675.93062176692,20.2569,20.2686,20.2276,20.2452,104675.9306
2012-03-20 11:15:00,34.56,34.61,34.51,34.52,43614.97109240288,20.2394,20.2686,20.2101,20.2159,43614.9711
2012-03-20 11:20:00,34.52,34.58,34.52,34.57,33066.233897961254,20.2159,20.2511,20.2159,20.2452,33066.2339
2012-03-20 11:25:00,34.58,34.6,34.52,34.54,79115.5289583122,20.2511,20.2628,20.2159,20.2276,79115.529
2012-03-20 11:30:00,34.54,34.54,34.38,34.41,115326.09798153971,20.2276,20.2276,20.1339,20.1515,115326.098
2012-03-20 11:35:00,34.41,34.49,34.41,34.48,60452.378537377015,20.1515,20.1984,20.1515,20.1925,60452.3785
2012-03-20 11:40:00,34.48,34.53,34.47,34.52,30530.47976468201,20.1925,20.2218,20.1866,20.2159,30530.4798
2012-03-20 11:45:00,34.52,34.53,34.51,34.52,26777.563647428746,20.2159,20.2218,20.2101,20.2159,26777.5636
2012-03-20 11:50:00,34.53,34.53,34.46,34.53,78811.2384623187,20.2218,20.2218,20.1808,20.2218,78811.2385
2012-03-20 11:55:00,34.53,34.53,34.5,34.52,33573.3847246171,20.2218,20.2218,20.2042,20.2159,33573.3847
2012-03-20 12:00:00,34.52,34.57,34.5,34.55,62278.12151333807,20.2159,20.2452,20.2042,20.2335,62278.1215
2012-03-20 12:05:00,34.56,34.57,34.53,34.56,33573.3847246171,20.2394,20.2452,20.2218,20.2394,33573.3847
2012-03-20 12:10:00,34.56,34.58,34.54,34.54,26067.55249011056,20.2394,20.2511,20.2276,20.2276,26067.5525
2012-03-20 12:15:00,34.54,34.56,34.52,34.53,54873.71944416269,20.2276,20.2394,20.2159,20.2218,54873.7194
2012-03-20 12:20:00,34.53,34.57,34.51,34.52,37630.59133786388,20.2218,20.2452,20.2101,20.2159,37630.5913
2012-03-20 12:25:00,34.52,34.55,34.51,34.55,23227.507860837813,20.2159,20.2335,20.2101,20.2335,23227.5079
2012-03-20 12:30:00,34.55,34.56,34.51,34.51,43107.82026574703,20.2335,20.2394,20.2101,20.2101,43107.8203
2012-03-20 12:35:00,34.51,34.55,34.5,34.53,55583.73060148088,20.2101,20.2335,20.2042,20.2218,55583.7306
2012-03-20 12:40:00,34.53,34.53,34.5,34.53,35399.12770057815,20.2218,20.2218,20.2042,20.2218,35399.1277
2012-03-20 12:45:00,34.53,34.53,34.5,34.53,73232.57936910437,20.2218,20.2218,20.2042,20.2218,73232.5794
2012-03-20 12:50:00,34.53,34.53,34.5,34.5,65523.88680393549,20.2218,20.2218,20.2042,20.2042,65523.8868
2012-03-20 12:55:00,34.51,34.52,34.5,34.51,11563.038847753322,20.2101,20.2159,20.2042,20.2101,11563.0388
2012-03-20 13:00:00,34.51,34.53,34.5,34.51,29617.60827670149,20.2101,20.2218,20.2042,20.2101,29617.6083
2012-03-20 13:05:00,34.51,34.58,34.5,34.58,23024.64753017548,20.2101,20.2511,20.2042,20.2511,23024.6475
2012-03-20 13:10:00,34.58,34.6,34.56,34.59,68972.51242519525,20.2511,20.2628,20.2394,20.2569,68972.5124
2012-03-20 13:15:00,34.6,34.62,34.58,34.6,56395.17192413024,20.2628,20.2745,20.2511,20.2628,56395.1719
2012-03-20 13:20:00,34.6,34.6,34.55,34.55,27386.14463941576,20.2628,20.2628,20.2335,20.2335,27386.1446
2012-03-20 13:25:00,34.56,34.58,34.55,34.58,24748.960340805355,20.2394,20.2511,20.2335,20.2511,24748.9603
2012-03-20 13:30:00,34.57,34.58,34.57,34.57,5680.089258545491,20.2452,20.2511,20.2452,20.2452,5680.0893
2012-03-20 13:35:00,34.58,34.61,34.57,34.61,60249.518206714674,20.2511,20.2686,20.2452,20.2686,60249.5182
2012-03-20 13:40:00,34.61,34.66,34.61,34.66,19271.731412922203,20.2686,20.2979,20.2686,20.2979,19271.7314
2012-03-20 13:45:00,34.66,34.66,34.63,34.63,58829.4958920783,20.2979,20.2979,20.2803,20.2803,58829.4959
2012-03-20 13:50:00,34.63,34.63,34.61,34.62,30023.32893802617,20.2803,20.2803,20.2686,20.2745,30023.3289
2012-03-20 13:55:00,34.63,34.66,34.62,34.66,42296.37894309768,20.2803,20.2979,20.2745,20.2979,42296.3789
2012-03-20 14:00:00,34.65,34.67,34.64,34.65,24241.809514149507,20.2921,20.3038,20.2862,20.2921,24241.8095
2012-03-20 14:05:00,34.65,34.66,34.62,34.62,55786.59093214322,20.2921,20.2979,20.2745,20.2745,55786.5909
2012-03-20 14:10:00,34.62,34.63,34.6,34.6,35804.84836190283,20.2745,20.2803,20.2628,20.2628,35804.8484
2012-03-20 14:15:00,34.61,34.68,34.59,34.64,173851.3033776245,20.2686,20.3096,20.2569,20.2862,173851.3034
2012-03-20 14:20:00,34.65,34.65,34.64,34.65,33066.233897961254,20.2921,20.2921,20.2862,20.2921,33066.2339
2012-03-20 14:25:00,34.65,34.66,34.64,34.65,29313.31778070798,20.2921,20.2979,20.2862,20.2921,29313.3178
2012-03-20 14:30:00,34.65,34.66,34.64,34.66,52439.395476214624,20.2921,20.2979,20.2862,20.2979,52439.3955
2012-03-20 14:35:00,34.66,34.7,34.66,34.67,32254.79257531189,20.2979,20.3213,20.2979,20.3038,32254.7926
2012-03-20 14:40:00,34.67,34.68,34.66,34.66,8722.994218480577,20.3038,20.3096,20.2979,20.2979,8722.9942
2012-03-20 14:45:00,34.66,34.67,34.64,34.67,24343.23967948068,20.2979,20.3038,20.2862,20.3038,24343.2397
2012-03-20 14:50:00,34.67,34.68,34.66,34.68,19576.02190891571,20.3038,20.3096,20.2979,20.3096,19576.0219
2012-03-20 14:55:00,34.68,34.69,34.67,34.69,21401.764884876764,20.3096,20.3155,20.3038,20.3155,21401.7649
2012-03-20 15:00:00,34.69,34.72,34.69,34.7,123744.80170402676,20.3155,20.3331,20.3155,20.3213,123744.8017
2012-03-20 15:05:00,34.7,34.72,34.69,34.69,27690.435135409272,20.3213,20.3331,20.3155,20.3155,27690.4351
2012-03-20 15:10:00,34.7,34.72,34.69,34.72,68972.51242519525,20.3213,20.3331,20.3155,20.3331,68972.5124
2012-03-20 15:15:00,34.72,34.75,34.71,34.74,36109.13885789634,20.3331,20.3506,20.3272,20.3448,36109.1389
2012-03-20 15:20:00,34.75,34.77,34.73,34.77,38340.60249518207,20.3506,20.3623,20.3389,20.3623,38340.6025
2012-03-20 15:25:00,34.76,34.8,34.76,34.8,81346.99259559793,20.3565,20.3799,20.3565,20.3799,81346.9926
2012-03-20 15:30:00,34.8,34.83,34.79,34.81,64813.87564661731,20.3799,20.3975,20.374,20.3858,64813.8756
2012-03-20 15:35:00,34.81,34.83,34.77,34.77,49396.49051627954,20.3858,20.3975,20.3623,20.3623,49396.4905
2012-03-20 15:40:00,34.77,34.8,34.76,34.8,66233.89796125368,20.3623,20.3799,20.3565,20.3799,66233.898
2012-03-20 15:45:00,34.8,34.82,34.73,34.77,119484.73476011766,20.3799,20.3916,20.3389,20.3623,119484.7348
2012-03-20 15:50:00,34.76,34.79,34.73,34.78,131656.354599858,20.3565,20.374,20.3389,20.3682,131656.3546
2012-03-20 15:55:00,34.78,34.8,34.77,34.8,212496.19636880007,20.3682,20.3799,20.3623,20.3799,212496.1964
2012-03-21 09:30:00,34.99,35.05,34.95,35.01,112384.6231869358,20.4912,20.5263,20.4677,20.5029,112384.6232
2012-03-21 09:35:00,35.01,35.25,34.97,35.25,47266.45704432498,20.5029,20.6434,20.4795,20.6434,47266.457
2012-03-21 09:40:00,35.24,35.27,35.1,35.1,34993.40703925347,20.6376,20.6552,20.5556,20.5556,34993.407
2012-03-21 09:45:00,35.1,35.22,35.06,35.09,36514.85951922102,20.5556,20.6259,20.5322,20.5497,36514.8595
2012-03-21 09:50:00,35.07,35.07,34.97,34.98,62379.55167866924,20.538,20.538,20.4795,20.4853,62379.5517
2012-03-21 09:55:00,34.98,35.05,34.9,35.03,36514.85951922102,20.4853,20.5263,20.4385,20.5146,36514.8595
2012-03-21 10:00:00,35.02,35.03,34.91,34.98,122629.06988538391,20.5087,20.5146,20.4443,20.4853,122629.0699
2012-03-21 10:05:00,34.98,35.07,34.95,35.01,72623.99837711736,20.4853,20.538,20.4677,20.5029,72623.9984
2012-03-21 10:10:00,35.01,35.2,35.01,35.15,80332.69094228624,20.5029,20.6142,20.5029,20.5849,80332.6909
2012-03-21 10:15:00,35.15,35.19,35.11,35.13,39152.04381783142,20.5849,20.6083,20.5614,20.5732,39152.0438
2012-03-21 10:20:00,35.13,35.14,35.07,35.08,16938.837610305305,20.5732,20.579,20.538,20.5439,16938.8376
2012-03-21 10:25:00,35.09,35.18,35.05,35.17,35399.12770057815,20.5497,20.6024,20.5263,20.5966,35399.1277
2012-03-21 10:30:00,35.18,35.22,35.18,35.21,30530.47976468201,20.6024,20.6259,20.6024,20.62,30530.4798
2012-03-21 10:35:00,35.21,35.27,35.21,35.27,9230.145045136424,20.62,20.6552,20.62,20.6552,9230.145
2012-03-21 10:40:00,35.27,35.29,35.2,35.26,66031.03763059134,20.6552,20.6669,20.6142,20.6493,66031.0376
2012-03-21 10:45:00,35.26,35.27,35.17,35.23,50512.22233492241,20.6493,20.6552,20.5966,20.6317,50512.2223
2012-03-21 10:50:00,35.23,35.29,35.17,35.18,87635.66284613044,20.6317,20.6669,20.5966,20.6024,87635.6628
2012-03-21 10:55:00,35.19,35.19,35.1,35.15,74754.03184907191,20.6083,20.6083,20.5556,20.5849,74754.0318
2012-03-21 11:00:00,35.15,35.16,35.1,35.12,51729.38431889644,20.5849,20.5907,20.5556,20.5673,51729.3843
2012-03-21 11:05:00,35.14,35.23,35.14,35.21,67349.62977989654,20.579,20.6317,20.579,20.62,67349.6298
2012-03-21 11:10:00,35.22,35.23,35.14,35.15,274470.0273861446,20.6259,20.6317,20.579,20.5849,274470.0274
2012-03-21 11:15:00,35.14,35.2,35.12,35.19,23734.658687493666,20.579,20.6142,20.5673,20.6083,23734.6587
2012-03-21 11:20:00,35.18,35.21,35.13,35.15,18155.99959427934,20.6024,20.62,20.5732,20.5849,18155.9996
2012-03-21 11:25:00,35.15,35.16,35.1,35.1,55178.00994015621,20.5849,20.5907,20.5556,20.5556,55178.0099
2012-03-21 11:30:00,35.11,35.14,35.11,35.14,7302.971903844204,20.5614,20.579,20.5614,20.579,7302.9719
2012-03-21 11:35:00,35.13,35.17,35.13,35.13,35500.55786590932,20.5732,20.5966,20.5732,20.5732,35500.5579
2012-03-21 11:40:00,35.13,35.15,35.08,35.09,17953.139263617,20.5732,20.5849,20.5439,20.5497,17953.1393
2012-03-21 11:45:00,35.08,35.12,35.08,35.09,20286.033066233897,20.5439,20.5673,20.5439,20.5497,20286.0331
2012-03-21 11:50:00,35.09,35.13,35.07,35.13,25560.40166345471,20.5497,20.5732,20.538,20.5732,25560.4017
2012-03-21 11:55:00,35.13,35.21,35.1,35.19,61263.81986002637,20.5732,20.62,20.5556,20.6083,61263.8199
2012-03-21 12:00:00,35.18,35.18,35.13,35.13,21807.48554620144,20.6024,20.6024,20.5732,20.5732,21807.4855
2012-03-21 12:05:00,35.13,35.14,35.1,35.14,26980.423978091083,20.5732,20.579,20.5556,20.579,26980.424
2012-03-21 12:10:00,35.14,35.18,35.13,35.17,42904.95993508469,20.579,20.6024,20.5732,20.5966,42904.9599
2012-03-21 12:15:00,35.17,35.2,35.15,35.19,86824.22152348109,20.5966,20.6142,20.5849,20.6083,86824.2215
2012-03-21 12:20:00,35.19,35.22,35.19,35.21,17040.267775636476,20.6083,20.6259,20.6083,20.62,17040.2678
2012-03-21 12:25:00,35.21,35.22,35.2,35.21,20083.17273557156,20.62,20.6259,20.6142,20.62,20083.1727
2012-03-21 12:30:00,35.22,35.22,35.2,35.2,8418.703722487067,20.6259,20.6259,20.6142,20.6142,8418.7037
2012-03-21 12:35:00,35.2,35.21,35.19,35.21,15315.954965006593,20.6142,20.62,20.6083,20.62,15315.955
2012-03-21 12:40:00,35.2,35.25,35.2,35.22,20286.033066233897,20.6142,20.6434,20.6142,20.6259,20286.0331
2012-03-21 12:45:00,35.23,35.23,35.19,35.22,12678.770666396187,20.6317,20.6317,20.6083,20.6259,12678.7707
2012-03-21 12:50:00,35.21,35.22,35.19,35.2,14098.79298103256,20.62,20.6259,20.6083,20.6142,14098.793
2012-03-21 12:55:00,35.19,35.21,35.19,35.19,10954.457855766304,20.6083,20.62,20.6083,20.6083,10954.4579
2012-03-21 13:00:00,35.2,35.21,35.17,35.17,20590.323562227408,20.6142,20.62,20.5966,20.5966,20590.3236
2012-03-21 13:05:00,35.17,35.18,35.11,35.13,47773.60787098083,20.5966,20.6024,20.5614,20.5732,47773.6079
2012-03-21 13:10:00,35.15,35.17,35.13,35.15,38746.32315650675,20.5849,20.5966,20.5732,20.5849,38746.3232
2012-03-21 13:15:00,35.15,35.18,35.13,35.14,38239.172329850895,20.5849,20.6024,20.5732,20.579,38239.1723
2012-03-21 13:20:00,35.13,35.19,35.11,35.19,36109.13885789634,20.5732,20.6083,20.5614,20.6083,36109.1389
2012-03-21 13:25:00,35.18,35.18,35.14,35.17,15620.245461000102,20.6024,20.6024,20.579,20.5966,15620.2455
2012-03-21 13:30:00,35.17,35.19,35.15,35.17,19576.02190891571,20.5966,20.6083,20.5849,20.5966,19576.0219
2012-03-21 13:35:00,35.17,35.18,35.11,35.14,12577.340501065017,20.5966,20.6024,20.5614,20.579,12577.3405
2012-03-21 13:40:00,35.15,35.15,35.08,35.09,16330.256618318288,20.5849,20.5849,20.5439,20.5497,16330.2566
2012-03-21 13:45:00,35.09,35.14,35.07,35.13,20286.033066233897,20.5497,20.579,20.538,20.5732,20286.0331
2012-03-21 13:50:00,35.13,35.17,35.12,35.15,13693.07231970788,20.5732,20.5966,20.5673,20.5849,13693.0723
2012-03-21 13:55:00,35.16,35.16,35.13,35.13,17851.70909828583,20.5907,20.5907,20.5732,20.5732,17851.7091
2012-03-21 14:00:00,35.13,35.18,35.12,35.15,17344.558271629983,20.5732,20.6024,20.5673,20.5849,17344.5583
2012-03-21 14:05:00,35.16,35.16,35.08,35.08,31139.06075666904,20.5907,20.5907,20.5439,20.5439,31139.0608
2012-03-21 14:10:00,35.09,35.16,35.09,35.14,30124.759103357337,20.5497,20.5907,20.5497,20.579,30124.7591
2012-03-21 14:15:00,35.15,35.2,35.12,35.18,97880.10954457856,20.5849,20.6142,20.5673,20.6024,97880.1095
2012-03-21 14:20:00,35.18,35.2,35.17,35.17,14200.223146363727,20.6024,20.6142,20.5966,20.5966,14200.2231
2012-03-21 14:25:00,35.18,35.18,35.15,35.18,17141.697940967642,20.6024,20.6024,20.5849,20.6024,17141.6979
2012-03-21 14:30:00,35.18,35.22,35.15,35.19,24546.10001014301,20.6024,20.6259,20.5849,20.6083,24546.1
2012-03-21 14:35:00,35.2,35.22,35.17,35.22,93518.61243533828,20.6142,20.6259,20.5966,20.6259,93518.6124
2012-03-21 14:40:00,35.22,35.22,35.19,35.21,14707.373973019576,20.6259,20.6259,20.6083,20.62,14707.374
2012-03-21 14:45:00,35.21,35.21,35.18,35.18,14910.234303681917,20.62,20.62,20.6024,20.6024,14910.2343
2012-03-21 14:50:00,35.18,35.21,35.16,35.2,105791.66244040978,20.6024,20.62,20.5907,20.6142,105791.6624
2012-03-21 14:55:00,35.21,35.25,35.18,35.21,101937.31615782532,20.62,20.6434,20.6024,20.62,101937.3162
2012-03-21 15:00:00,35.22,35.22,35.2,35.2,15315.954965006593,20.6259,20.6259,20.6142,20.6142,15315.955
2012-03-21 15:05:00,35.2,35.26,35.2,35.24,94127.19342732528,20.6142,20.6493,20.6142,20.6376,94127.1934
2012-03-21 15:10:00,35.23,35.29,35.23,35.25,74145.4508570849,20.6317,20.6669,20.6317,20.6434,74145.4509
2012-03-21 15:15:00,35.25,35.26,35.18,35.22,35094.83720458464,20.6434,20.6493,20.6024,20.6259,35094.8372
2012-03-21 15:20:00,35.23,35.25,35.2,35.24,95242.92524596814,20.6317,20.6434,20.6142,20.6376,95242.9252
2012-03-21 15:25:00,35.24,35.24,35.2,35.23,184907.191398722,20.6376,20.6376,20.6142,20.6317,184907.1914
2012-03-21 15:30:00,35.23,35.23,35.18,35.2,46657.87605233797,20.6317,20.6317,20.6024,20.6142,46657.8761
2012-03-21 15:35:00,35.2,35.27,35.19,35.24,186834.3645400142,20.6142,20.6552,20.6083,20.6376,186834.3645
2012-03-21 15:40:00,35.24,35.24,35.17,35.19,102545.89714981236,20.6376,20.6376,20.5966,20.6083,102545.8971
2012-03-21 15:45:00,35.18,35.21,35.16,35.19,91185.71863272136,20.6024,20.62,20.5907,20.6083,91185.7186
2012-03-21 15:50:00,35.19,35.2,35.13,35.15,108428.84673902018,20.6083,20.6142,20.5732,20.5849,108428.8467
2012-03-21 15:55:00,35.15,35.19,35.14,35.17,234405.11208033268,20.5849,20.6083,20.579,20.5966,234405.1121
2012-03-22 09:30:00,34.64,34.74,34.45,34.52,170504.10792169592,20.2862,20.3448,20.1749,20.2159,170504.1079
2012-03-22 09:35:00,34.52,34.59,34.47,34.49,43817.83142306522,20.2159,20.2569,20.1866,20.1984,43817.8314
2012-03-22 09:40:00,34.51,34.59,34.49,34.56,53453.69712952632,20.2101,20.2569,20.1984,20.2394,53453.6971
2012-03-22 09:45:00,34.57,34.61,34.53,34.58,63901.00415863678,20.2452,20.2686,20.2218,20.2511,63901.0042
2012-03-22 09:50:00,34.58,34.61,34.55,34.59,63901.00415863678,20.2511,20.2686,20.2335,20.2569,63901.0042
2012-03-22 09:55:00,34.58,34.59,34.5,34.53,25053.250836798863,20.2511,20.2569,20.2042,20.2218,25053.2508
2012-03-22 10:00:00,34.53,34.56,34.48,34.55,22517.496703519628,20.2218,20.2394,20.1925,20.2335,22517.4967
2012-03-22 10:05:00,34.55,34.57,34.48,34.48,25458.97149812354,20.2335,20.2452,20.1925,20.1925,25458.9715
2012-03-22 10:10:00,34.47,34.52,34.46,34.48,55989.45126280556,20.1866,20.2159,20.1808,20.1925,55989.4513
2012-03-22 10:15:00,34.47,34.51,34.42,34.47,98995.84136322142,20.1866,20.2101,20.1574,20.1866,98995.8414
2012-03-22 10:20:00,34.47,34.55,34.47,34.53,17344.558271629983,20.1866,20.2335,20.1866,20.2218,17344.5583
2012-03-22 10:25:00,34.53,34.58,34.47,34.58,57308.04341211076,20.2218,20.2511,20.1866,20.2511,57308.0434
2012-03-22 10:30:00,34.57,34.58,34.5,34.53,52033.67481488995,20.2452,20.2511,20.2042,20.2218,52033.6748
2012-03-22 10:35:00,34.53,34.59,34.52,34.53,26371.842986104068,20.2218,20.2569,20.2159,20.2218,26371.843
2012-03-22 10:40:00,34.53,34.54,34.47,34.47,25154.68100213004,20.2218,20.2276,20.1866,20.1866,25154.681
2012-03-22 10:45:00,34.46,34.47,34.41,34.41,43006.39010041586,20.1808,20.1866,20.1515,20.1515,43006.3901
2012-03-22 10:50:00,34.42,34.43,34.35,34.36,49599.35084694188,20.1574,20.1632,20.1164,20.1222,49599.3508
2012-03-22 10:55:00,34.36,34.37,34.28,34.29,58626.63556141596,20.1222,20.1281,20.0754,20.0812,58626.6356
2012-03-22 11:00:00,34.28,34.28,34.15,34.16,78405.51780099401,20.0754,20.0754,19.9992,20.0051,78405.5178
2012-03-22 11:05:00,34.16,34.18,34.11,34.16,27487.57480474693,20.0051,20.0168,19.9758,20.0051,27487.5748
2012-03-22 11:10:00,34.16,34.23,34.15,34.22,31849.07191398722,20.0051,20.0461,19.9992,20.0402,31849.0719
2012-03-22 11:15:00,34.21,34.24,34.21,34.23,26980.423978091083,20.0344,20.052,20.0344,20.0461,26980.424
2012-03-22 11:20:00,34.23,34.35,34.23,34.31,37326.300841870376,20.0461,20.1164,20.0461,20.0929,37326.3008
2012-03-22 11:25:00,34.31,34.36,34.3,34.31,39659.19464448728,20.0929,20.1222,20.0871,20.0929,39659.1946
2012-03-22 11:30:00,34.31,34.32,34.21,34.21,59032.35622274064,20.0929,20.0988,20.0344,20.0344,59032.3562
2012-03-22 11:35:00,34.21,34.23,34.16,34.18,49092.20002028604,20.0344,20.0461,20.0051,20.0168,49092.2
2012-03-22 11:40:00,34.19,34.22,34.15,34.18,67248.19961456537,20.0227,20.0402,19.9992,20.0168,67248.1996
2012-03-22 11:45:00,34.18,34.19,34.13,34.14,20286.033066233897,20.0168,20.0227,19.9875,19.9934,20286.0331
2012-03-22 11:50:00,34.14,34.3,34.14,34.3,40977.78679379248,19.9934,20.0871,19.9934,20.0871,40977.7868
2012-03-22 11:55:00,34.3,34.3,34.22,34.25,59336.64671873416,20.0871,20.0871,20.0402,20.0578,59336.6467
2012-03-22 12:00:00,34.26,34.31,34.26,34.3,16431.686783649457,20.0637,20.0929,20.0637,20.0871,16431.6868
2012-03-22 12:05:00,34.31,34.33,34.27,34.28,25154.68100213004,20.0929,20.1047,20.0695,20.0754,25154.681
2012-03-22 12:10:00,34.29,34.33,34.26,34.26,28096.15579673395,20.0812,20.1047,20.0637,20.0637,28096.1558
2012-03-22 12:15:00,34.26,34.28,34.23,34.24,20488.89339689624,20.0637,20.0754,20.0461,20.052,20488.8934
2012-03-22 12:20:00,34.23,34.37,34.23,34.35,161172.53271122833,20.0461,20.1281,20.0461,20.1164,161172.5327
2012-03-22 12:25:00,34.34,34.37,34.34,34.35,63089.562835987424,20.1105,20.1281,20.1105,20.1164,63089.5628
2012-03-22 12:30:00,34.36,34.37,34.34,34.35,42093.518612435335,20.1222,20.1281,20.1105,20.1164,42093.5186
2012-03-22 12:35:00,34.35,34.39,34.35,34.36,24951.820671467696,20.1164,20.1398,20.1164,20.1222,24951.8207
2012-03-22 12:40:00,34.36,34.39,34.35,34.38,13693.07231970788,20.1222,20.1398,20.1164,20.1339,13693.0723
2012-03-22 12:45:00,34.38,34.4,34.36,34.37,42904.95993508469,20.1339,20.1457,20.1222,20.1281,42904.9599
2012-03-22 12:50:00,34.37,34.4,34.36,34.39,20590.323562227408,20.1281,20.1457,20.1222,20.1398,20590.3236
2012-03-22 12:55:00,34.4,34.4,34.37,34.4,14707.373973019576,20.1457,20.1457,20.1281,20.1457,14707.374
2012-03-22 13:00:00,34.39,34.4,34.35,34.36,8925.854549142916,20.1398,20.1457,20.1164,20.1222,8925.8545
2012-03-22 13:05:00,34.36,34.39,34.35,34.36,20184.60290090273,20.1222,20.1398,20.1164,20.1222,20184.6029
2012-03-22 13:10:00,34.36,34.39,34.36,34.36,9027.284714474084,20.1222,20.1398,20.1222,20.1222,9027.2847
2012-03-22 13:15:00,34.36,34.39,34.35,34.36,11867.329343746833,20.1222,20.1398,20.1164,20.1222,11867.3293
2012-03-22 13:20:00,34.36,34.4,34.36,34.4,7302.971903844204,20.1222,20.1457,20.1222,20.1457,7302.9719
2012-03-22 13:25:00,34.39,34.4,34.36,34.38,39354.90414849376,20.1398,20.1457,20.1222,20.1339,39354.9041
2012-03-22 13:30:00,34.38,34.41,34.36,34.4,14707.373973019576,20.1339,20.1515,20.1222,20.1457,14707.374
2012-03-22 13:35:00,34.4,34.46,34.39,34.46,41992.08844710417,20.1457,20.1808,20.1398,20.1808,41992.0884
2012-03-22 13:40:00,34.45,34.45,34.41,34.41,5578.659093214322,20.1749,20.1749,20.1515,20.1515,5578.6591
2012-03-22 13:45:00,34.42,34.44,34.41,34.42,9230.145045136424,20.1574,20.1691,20.1515,20.1574,9230.145
2012-03-22 13:50:00,34.41,34.42,34.37,34.38,10548.737194441626,20.1515,20.1574,20.1281,20.1339,10548.7372
2012-03-22 13:55:00,34.38,34.4,34.35,34.4,37630.59133786388,20.1339,20.1457,20.1164,20.1457,37630.5913
2012-03-22 14:00:00,34.4,34.4,34.35,34.38,27791.86530074044,20.1457,20.1457,20.1164,20.1339,27791.8653
2012-03-22 14:05:00,34.37,34.38,34.3,34.36,142306.5219596308,20.1281,20.1339,20.0871,20.1222,142306.522
2012-03-22 14:10:00,34.37,34.41,34.36,34.41,16634.547114311797,20.1281,20.1515,20.1222,20.1515,16634.5471
2012-03-22 14:15:00,34.4,34.4,34.36,34.37,17040.267775636476,20.1457,20.1457,20.1222,20.1281,17040.2678
2012-03-22 14:20:00,34.37,34.38,34.35,34.38,33370.524393954765,20.1281,20.1339,20.1164,20.1339,33370.5244
2012-03-22 14:25:00,34.38,34.42,34.36,34.4,23937.519018156,20.1339,20.1574,20.1222,20.1457,23937.519
2012-03-22 14:30:00,34.41,34.42,34.38,34.39,16228.826452987118,20.1515,20.1574,20.1339,20.1398,16228.8265
2012-03-22 14:35:00,34.39,34.39,34.36,34.39,8114.413226493559,20.1398,20.1398,20.1222,20.1398,8114.4132
2012-03-22 14:40:00,34.39,34.4,34.36,34.37,90069.98681407851,20.1398,20.1457,20.1222,20.1281,90069.9868
2012-03-22 14:45:00,34.38,34.39,34.33,34.37,92504.31078202656,20.1339,20.1398,20.1047,20.1281,92504.3108
2012-03-22 14:50:00,34.37,34.39,34.36,34.39,16228.826452987118,20.1281,20.1398,20.1222,20.1398,16228.8265
2012-03-22 14:55:00,34.39,34.39,34.36,34.37,10447.307029110458,20.1398,20.1398,20.1222,20.1281,10447.307
2012-03-22 15:00:00,34.37,34.37,34.35,34.36,45136.423572370426,20.1281,20.1281,20.1164,20.1222,45136.4236
2012-03-22 15:05:00,34.36,34.38,34.35,34.36,42093.518612435335,20.1222,20.1339,20.1164,20.1222,42093.5186
2012-03-22 15:10:00,34.36,34.39,34.35,34.38,28806.166954052136,20.1222,20.1398,20.1164,20.1339,28806.167
2012-03-22 15:15:00,34.38,34.41,34.35,34.37,80231.26077695507,20.1339,20.1515,20.1164,20.1281,80231.2608
2012-03-22 15:20:00,34.38,34.42,34.36,34.41,75261.18267572776,20.1339,20.1574,20.1222,20.1515,75261.1827
2012-03-22 15:25:00,34.41,34.45,34.41,34.45,30733.34009534436,20.1515,20.1749,20.1515,20.1749,30733.3401
2012-03-22 15:30:00,34.44,34.45,34.41,34.43,86519.93102748758,20.1691,20.1749,20.1515,20.1632,86519.931
2012-03-22 15:35:00,34.43,34.53,34.43,34.53,39152.04381783142,20.1632,20.2218,20.1632,20.2218,39152.0438
2012-03-22 15:40:00,34.53,34.57,34.52,34.55,65422.45663860432,20.2218,20.2452,20.2159,20.2335,65422.4566
2012-03-22 15:45:00,34.54,34.63,34.53,34.61,163099.70585252054,20.2276,20.2803,20.2218,20.2686,163099.7059
2012-03-22 15:50:00,34.61,34.64,34.55,34.59,132264.93559184502,20.2686,20.2862,20.2335,20.2569,132264.9356
2012-03-22 15:55:00,34.59,34.61,34.57,34.57,120600.46657876052,20.2569,20.2686,20.2452,20.2452,120600.4666
2012-03-23 09:30:00,34.65,34.66,34.48,34.5,42499.23927376002,20.2921,20.2979,20.1925,20.2042,42499.2393
2012-03-23 09:35:00,34.48,34.49,34.37,34.4,26473.27315143524,20.1925,20.1984,20.1281,20.1457,26473.2732
2012-03-23 09:40:00,34.4,34.41,34.27,34.27,33573.3847246171,20.1457,20.1515,20.0695,20.0695,33573.3847
2012-03-23 09:45:00,34.27,34.33,34.25,34.28,73536.86986509788,20.0695,20.1047,20.0578,20.0754,73536.8699
2012-03-23 09:50:00,34.28,34.4,34.27,34.39,44832.13307637692,20.0754,20.1457,20.0695,20.1398,44832.1331
2012-03-23 09:55:00,34.39,34.43,34.3,34.31,30733.34009534436,20.1398,20.1632,20.0871,20.0929,30733.3401
2012-03-23 10:00:00,34.31,34.31,34.17,34.23,58423.77523075363,20.0929,20.0929,20.011,20.0461,58423.7752
2012-03-23 10:05:00,34.23,34.23,34.11,34.12,46657.87605233797,20.0461,20.0461,19.9758,19.9817,46657.8761
2012-03-23 10:10:00,34.12,34.14,34.07,34.14,41484.93762044832,19.9817,19.9934,19.9524,19.9934,41484.9376
2012-03-23 10:15:00,34.13,34.17,34.1,34.12,31747.64174865605,19.9875,20.011,19.97,19.9817,31747.6417
2012-03-23 10:20:00,34.11,34.12,34.08,34.11,18764.580586266355,19.9758,19.9817,19.9583,19.9758,18764.5806
2012-03-23 10:25:00,34.11,34.11,34.05,34.05,31341.92108733137,19.9758,19.9758,19.9407,19.9407,31341.9211
2012-03-23 10:30:00,34.05,34.13,34.05,34.13,24546.10001014301,19.9407,19.9875,19.9407,19.9875,24546.1
2012-03-23 10:35:00,34.14,34.24,34.14,34.22,36007.70869256517,19.9934,20.052,19.9934,20.0402,36007.7087
2012-03-23 10:40:00,34.22,34.26,34.2,34.24,35601.98803124049,20.0402,20.0637,20.0285,20.052,35601.988
2012-03-23 10:45:00,34.23,34.27,34.19,34.27,36311.99918855868,20.0461,20.0695,20.0227,20.0695,36311.9992
2012-03-23 10:50:00,34.28,34.35,34.25,34.32,65422.45663860432,20.0754,20.1164,20.0578,20.0988,65422.4566
2012-03-23 10:55:00,34.33,34.33,34.3,34.31,48077.89836697434,20.1047,20.1047,20.0871,20.0929,48077.8984
2012-03-23 11:00:00,34.32,34.33,34.27,34.28,24546.10001014301,20.0988,20.1047,20.0695,20.0754,24546.1
2012-03-23 11:05:00,34.29,34.31,34.25,34.27,31747.64174865605,20.0812,20.0929,20.0578,20.0695,31747.6417
2012-03-23 11:10:00,34.27,34.31,34.24,34.29,26270.412820772897,20.0695,20.0929,20.052,20.0812,26270.4128
2012-03-23 11:15:00,34.28,34.35,34.28,34.35,48077.89836697434,20.0754,20.1164,20.0754,20.1164,48077.8984
2012-03-23 11:20:00,34.35,34.38,34.31,34.31,18967.440916928696,20.1164,20.1339,20.0929,20.0929,18967.4409
2012-03-23 11:25:00,34.31,34.42,34.31,34.42,21908.91571153261,20.0929,20.1574,20.0929,20.1574,21908.9157
2012-03-23 11:30:00,34.42,34.47,34.42,34.44,28603.306623389795,20.1574,20.1866,20.1574,20.1691,28603.3066
2012-03-23 11:35:00,34.43,34.45,34.41,34.41,24038.94918348717,20.1632,20.1749,20.1515,20.1515,24038.9492
2012-03-23 11:40:00,34.41,34.42,34.37,34.41,32356.22274064307,20.1515,20.1574,20.1281,20.1515,32356.2227
2012-03-23 11:45:00,34.4,34.41,34.38,34.4,25661.83182878588,20.1457,20.1515,20.1339,20.1457,25661.8318
2012-03-23 11:50:00,34.39,34.41,34.37,34.41,18358.85992494168,20.1398,20.1515,20.1281,20.1515,18358.8599
2012-03-23 11:55:00,34.41,34.43,34.4,34.4,27589.004970078106,20.1515,20.1632,20.1457,20.1457,27589.005
2012-03-23 12:00:00,34.41,34.44,34.4,34.4,17953.139263617,20.1515,20.1691,20.1457,20.1457,17953.1393
2012-03-23 12:05:00,34.4,34.45,34.4,34.43,36007.70869256517,20.1457,20.1749,20.1457,20.1632,36007.7087
2012-03-23 12:10:00,34.42,34.45,34.42,34.45,16431.686783649457,20.1574,20.1749,20.1574,20.1749,16431.6868
2012-03-23 12:15:00,34.43,34.46,34.42,34.46,83071.30540622781,20.1632,20.1808,20.1574,20.1808,83071.3054
2012-03-23 12:20:00,34.46,34.47,34.43,34.43,18561.720255604017,20.1808,20.1866,20.1632,20.1632,18561.7203
2012-03-23 12:25:00,34.43,34.45,34.4,34.41,126077.69550664368,20.1632,20.1749,20.1457,20.1515,126077.6955
2012-03-23 12:30:00,34.42,34.47,34.41,34.44,20184.60290090273,20.1574,20.1866,20.1515,20.1691,20184.6029
2012-03-23 12:35:00,34.44,34.45,34.37,34.38,41586.36778577949,20.1691,20.1749,20.1281,20.1339,41586.3678
2012-03-23 12:40:00,34.38,34.41,34.37,34.4,161882.54386854652,20.1339,20.1515,20.1281,20.1457,161882.5439
2012-03-23 12:45:00,34.4,34.45,34.39,34.45,55076.57977482503,20.1457,20.1749,20.1398,20.1749,55076.5798
2012-03-23 12:50:00,34.45,34.47,34.42,34.47,18764.580586266355,20.1749,20.1866,20.1574,20.1866,18764.5806
2012-03-23 12:55:00,34.47,34.53,34.46,34.51,34891.97687392231,20.1866,20.2218,20.1808,20.2101,34891.9769
2012-03-23 13:00:00,34.52,34.52,34.47,34.48,22213.20620752612,20.2159,20.2159,20.1866,20.1925,22213.2062
2012-03-23 13:05:00,34.49,34.53,34.49,34.51,27893.29546607161,20.1984,20.2218,20.1984,20.2101,27893.2955
2012-03-23 13:10:00,34.5,34.51,34.46,34.46,14707.373973019576,20.2042,20.2101,20.1808,20.1808,14707.374
2012-03-23 13:15:00,34.46,34.51,34.45,34.5,39050.61365250025,20.1808,20.2101,20.1749,20.2042,39050.6137
2012-03-23 13:20:00,34.5,34.58,34.5,34.56,18460.290090272847,20.2042,20.2511,20.2042,20.2394,18460.2901
2012-03-23 13:25:00,34.57,34.59,34.56,34.59,13895.93265037022,20.2452,20.2569,20.2394,20.2569,13895.9327
2012-03-23 13:30:00,34.59,34.62,34.57,34.58,31849.07191398722,20.2569,20.2745,20.2452,20.2511,31849.0719
2012-03-23 13:35:00,34.58,34.58,34.55,34.56,25154.68100213004,20.2511,20.2511,20.2335,20.2394,25154.681
2012-03-23 13:40:00,34.55,34.57,34.5,34.51,26777.563647428746,20.2335,20.2452,20.2042,20.2101,26777.5636
2012-03-23 13:45:00,34.51,34.53,34.51,34.52,15315.954965006593,20.2101,20.2218,20.2101,20.2159,15315.955
2012-03-23 13:50:00,34.52,34.54,34.49,34.49,62176.6913480069,20.2159,20.2276,20.1984,20.1984,62176.6913
2012-03-23 13:55:00,34.49,34.49,34.42,34.44,42499.23927376002,20.1984,20.1984,20.1574,20.1691,42499.2393
2012-03-23 14:00:00,34.44,34.44,34.41,34.41,41890.658281773,20.1691,20.1691,20.1515,20.1515,41890.6583
2012-03-23 14:05:00,34.41,34.42,34.39,34.4,89359.97565676032,20.1515,20.1574,20.1398,20.1457,89359.9757
2012-03-23 14:10:00,34.4,34.41,34.38,34.4,84795.61821685769,20.1457,20.1515,20.1339,20.1457,84795.6182
2012-03-23 14:15:00,34.4,34.44,34.4,34.42,35094.83720458464,20.1457,20.1691,20.1457,20.1574,35094.8372
2012-03-23 14:20:00,34.42,34.44,34.42,34.44,21604.6252155391,20.1574,20.1691,20.1574,20.1691,21604.6252
2012-03-23 14:25:00,34.43,34.46,34.42,34.45,33776.24505527944,20.1632,20.1808,20.1574,20.1749,33776.2451
2012-03-23 14:30:00,34.46,34.49,34.45,34.47,47976.46820164317,20.1808,20.1984,20.1749,20.1866,47976.4682
2012-03-23 14:35:00,34.47,34.48,34.45,34.45,39760.62480981844,20.1866,20.1925,20.1749,20.1749,39760.6248
2012-03-23 14:40:00,34.45,34.55,34.45,34.54,125266.25418399432,20.1749,20.2335,20.1749,20.2276,125266.2542
2012-03-23 14:45:00,34.54,34.59,34.53,34.58,87737.0930114616,20.2276,20.2569,20.2218,20.2511,87737.093
2012-03-23 14:50:00,34.58,34.62,34.58,34.6,54265.13845217568,20.2511,20.2745,20.2511,20.2628,54265.1385
2012-03-23 14:55:00,34.6,34.6,34.56,34.58,33167.664063292425,20.2628,20.2628,20.2394,20.2511,33167.6641
2012-03-23 15:00:00,34.58,34.59,34.54,34.54,25458.97149812354,20.2511,20.2569,20.2276,20.2276,25458.9715
2012-03-23 15:05:00,34.54,34.64,34.54,34.61,153768.13064205294,20.2276,20.2862,20.2276,20.2686,153768.1306
2012-03-23 15:10:00,34.61,34.66,34.58,34.62,306521.9596307942,20.2686,20.2979,20.2511,20.2745,306521.9596
2012-03-23 15:15:00,34.61,34.66,34.59,34.63,145958.0079115529,20.2686,20.2979,20.2569,20.2803,145958.0079
2012-03-23 15:20:00,34.62,34.64,34.59,34.61,70291.10457450045,20.2745,20.2862,20.2569,20.2686,70291.1046
2012-03-23 15:25:00,34.61,34.62,34.6,34.61,72421.13804645502,20.2686,20.2745,20.2628,20.2686,72421.138
2012-03-23 15:30:00,34.61,34.65,34.61,34.64,52439.395476214624,20.2686,20.2921,20.2686,20.2862,52439.3955
2012-03-23 15:35:00,34.63,34.66,34.62,34.66,57612.33390810427,20.2803,20.2979,20.2745,20.2979,57612.3339
2012-03-23 15:40:00,34.65,34.71,34.64,34.65,109240.28806166956,20.2921,20.3272,20.2862,20.2921,109240.2881
2012-03-23 15:45:00,34.64,34.71,34.62,34.69,143117.96328228014,20.2862,20.3272,20.2745,20.3155,143117.9633
2012-03-23 15:50:00,34.68,34.71,34.67,34.7,117760.42194948778,20.3096,20.3272,20.3038,20.3213,117760.4219
2012-03-23 15:55:00,34.69,34.73,34.69,34.71,148595.1922101633,20.3155,20.3389,20.3155,20.3272,148595.1922
2012-03-26 09:30:00,35.06,35.39,35.01,35.38,159346.78973526726,20.5322,20.7254,20.5029,20.7196,159346.7897
2012-03-26 09:35:00,35.4,35.41,35.31,35.31,60858.0991987017,20.7313,20.7371,20.6786,20.6786,60858.0992
2012-03-26 09:40:00,35.32,35.35,35.26,35.28,57510.9037427731,20.6844,20.702,20.6493,20.661,57510.9037
2012-03-26 09:45:00,35.29,35.31,35.25,35.3,42702.09960442236,20.6669,20.6786,20.6434,20.6727,42702.0996
2012-03-26 09:50:00,35.3,35.33,35.27,35.32,37326.300841870376,20.6727,20.6903,20.6552,20.6844,37326.3008
2012-03-26 09:55:00,35.32,35.37,35.3,35.31,49700.78101227305,20.6844,20.7137,20.6727,20.6786,49700.781
2012-03-26 10:00:00,35.31,35.35,35.3,35.31,41079.216959123645,20.6786,20.702,20.6727,20.6786,41079.217
2012-03-26 10:05:00,35.31,35.31,35.25,35.31,39659.19464448728,20.6786,20.6786,20.6434,20.6786,39659.1946
2012-03-26 10:10:00,35.31,35.34,35.3,35.3,33776.24505527944,20.6786,20.6961,20.6727,20.6727,33776.2451
2012-03-26 10:15:00,35.31,35.36,35.3,35.34,32660.513236636576,20.6786,20.7079,20.6727,20.6961,32660.5132
2012-03-26 10:20:00,35.33,35.35,35.3,35.31,35399.12770057815,20.6903,20.702,20.6727,20.6786,35399.1277
2012-03-26 10:25:00,35.31,35.31,35.29,35.3,29313.31778070798,20.6786,20.6786,20.6669,20.6727,29313.3178
2012-03-26 10:30:00,35.31,35.32,35.3,35.32,34486.256212597626,20.6786,20.6844,20.6727,20.6844,34486.2562
2012-03-26 10:35:00,35.31,35.4,35.31,35.33,68161.0711025459,20.6786,20.7313,20.6786,20.6903,68161.0711
2012-03-26 10:40:00,35.33,35.39,35.33,35.35,35297.69753524698,20.6903,20.7254,20.6903,20.702,35297.6975
2012-03-26 10:45:00,35.35,35.38,35.31,35.32,27386.14463941576,20.702,20.7196,20.6786,20.6844,27386.1446
2012-03-26 10:50:00,35.32,35.33,35.27,35.28,43006.39010041586,20.6844,20.6903,20.6552,20.661,43006.3901
2012-03-26 10:55:00,35.28,35.3,35.27,35.29,35906.278527234,20.661,20.6727,20.6552,20.6669,35906.2785
2012-03-26 11:00:00,35.29,35.31,35.27,35.29,22213.20620752612,20.6669,20.6786,20.6552,20.6669,22213.2062
2012-03-26 11:05:00,35.28,35.3,35.27,35.28,20894.614058220915,20.661,20.6727,20.6552,20.661,20894.6141
2012-03-26 11:10:00,35.29,35.32,35.27,35.28,22821.78719951313,20.6669,20.6844,20.6552,20.661,22821.7872
2012-03-26 11:15:00,35.28,35.31,35.27,35.3,25864.69215944822,20.661,20.6786,20.6552,20.6727,25864.6922
2012-03-26 11:20:00,35.3,35.32,35.3,35.32,20387.463231565067,20.6727,20.6844,20.6727,20.6844,20387.4632
2012-03-26 11:25:00,35.32,35.34,35.28,35.29,44933.563241708085,20.6844,20.6961,20.661,20.6669,44933.5632
2012-03-26 11:30:00,35.29,35.33,35.27,35.32,50512.22233492241,20.6669,20.6903,20.6552,20.6844,50512.2223
2012-03-26 11:35:00,35.33,35.39,35.32,35.38,32457.652905974235,20.6903,20.7254,20.6844,20.7196,32457.6529
2012-03-26 11:40:00,35.39,35.39,35.36,35.36,50005.07150826656,20.7254,20.7254,20.7079,20.7079,50005.0715
2012-03-26 11:45:00,35.37,35.39,35.36,35.39,64915.30581194847,20.7137,20.7254,20.7079,20.7254,64915.3058
2012-03-26 11:50:00,35.38,35.39,35.31,35.31,26676.13348209757,20.7196,20.7254,20.6786,20.6786,26676.1335
2012-03-26 11:55:00,35.31,35.36,35.3,35.33,96155.79673394868,20.6786,20.7079,20.6727,20.6903,96155.7967
2012-03-26 12:00:00,35.33,35.37,35.33,35.35,63393.85333198093,20.6903,20.7137,20.6903,20.702,63393.8533
2012-03-26 12:05:00,35.35,35.36,35.31,35.32,43310.68059640937,20.702,20.7079,20.6786,20.6844,43310.6806
2012-03-26 12:10:00,35.32,35.33,35.3,35.31,37022.010345876864,20.6844,20.6903,20.6727,20.6786,37022.0103
2012-03-26 12:15:00,35.31,35.33,35.31,35.31,24647.530175474185,20.6786,20.6903,20.6786,20.6786,24647.5302
2012-03-26 12:20:00,35.31,35.33,35.28,35.3,38239.172329850895,20.6786,20.6903,20.661,20.6727,38239.1723
2012-03-26 12:25:00,35.3,35.37,35.3,35.37,22213.20620752612,20.6727,20.7137,20.6727,20.7137,22213.2062
2012-03-26 12:30:00,35.36,35.38,35.33,35.37,21401.764884876764,20.7079,20.7196,20.6903,20.7137,21401.7649
2012-03-26 12:35:00,35.38,35.39,35.36,35.37,24343.23967948068,20.7196,20.7254,20.7079,20.7137,24343.2397
2012-03-26 12:40:00,35.36,35.37,35.35,35.37,16025.96612232478,20.7079,20.7137,20.702,20.7137,16025.9661
2012-03-26 12:45:00,35.36,35.36,35.33,35.35,19373.161578253374,20.7079,20.7079,20.6903,20.702,19373.1616
2012-03-26 12:50:00,35.35,35.38,35.33,35.34,60249.518206714674,20.702,20.7196,20.6903,20.6961,60249.5182
2012-03-26 12:55:00,35.33,35.35,35.31,35.34,42194.948777766505,20.6903,20.702,20.6786,20.6961,42194.9488
2012-03-26 13:00:00,35.33,35.36,35.31,35.31,22618.926868850795,20.6903,20.7079,20.6786,20.6786,22618.9269
2012-03-26 13:05:00,35.31,35.37,35.31,35.37,25661.83182878588,20.6786,20.7137,20.6786,20.7137,25661.8318
2012-03-26 13:10:00,35.37,35.39,35.34,35.35,79115.5289583122,20.7137,20.7254,20.6961,20.702,79115.529
2012-03-26 13:15:00,35.35,35.38,35.31,35.38,38239.172329850895,20.702,20.7196,20.6786,20.7196,38239.1723
2012-03-26 13:20:00,35.38,35.38,35.36,35.38,13794.502485039053,20.7196,20.7196,20.7079,20.7196,13794.5025
2012-03-26 13:25:00,35.38,35.39,35.37,35.39,26878.99381275992,20.7196,20.7254,20.7137,20.7254,26878.9938
2012-03-26 13:30:00,35.39,35.47,35.39,35.47,86317.07069682523,20.7254,20.7723,20.7254,20.7723,86317.0707
2012-03-26 13:35:00,35.47,35.47,35.44,35.46,34080.53555127295,20.7723,20.7723,20.7547,20.7664,34080.5356
2012-03-26 13:40:00,35.45,35.46,35.45,35.46,9128.714879805257,20.7606,20.7664,20.7606,20.7664,9128.7149
2012-03-26 13:45:00,35.46,35.47,35.45,35.47,35500.55786590932,20.7664,20.7723,20.7606,20.7723,35500.5579
2012-03-26 13:50:00,35.47,35.47,35.46,35.47,6897.2512425195255,20.7723,20.7723,20.7664,20.7723,6897.2512
2012-03-26 13:55:00,35.47,35.52,35.46,35.49,88244.24383811746,20.7723,20.8016,20.7664,20.784,88244.2438
2012-03-26 14:00:00,35.48,35.52,35.47,35.52,35906.278527234,20.7781,20.8016,20.7723,20.8016,35906.2785
2012-03-26 14:05:00,35.52,35.53,35.48,35.5,34486.256212597626,20.8016,20.8074,20.7781,20.7898,34486.2562
2012-03-26 14:10:00,35.5,35.5,35.45,35.46,15721.67562633127,20.7898,20.7898,20.7606,20.7664,15721.6756
2012-03-26 14:15:00,35.47,35.47,35.42,35.42,18866.010751597525,20.7723,20.7723,20.743,20.743,18866.0108
2012-03-26 14:20:00,35.42,35.48,35.42,35.46,34181.96571660412,20.743,20.7781,20.743,20.7664,34181.9657
2012-03-26 14:25:00,35.46,35.48,35.45,35.48,38949.18348716908,20.7664,20.7781,20.7606,20.7781,38949.1835
2012-03-26 14:30:00,35.47,35.47,35.43,35.43,22517.496703519628,20.7723,20.7723,20.7489,20.7489,22517.4967
2012-03-26 14:35:00,35.44,35.44,35.4,35.41,15823.10579166244,20.7547,20.7547,20.7313,20.7371,15823.1058
2012-03-26 14:40:00,35.41,35.43,35.4,35.42,18764.580586266355,20.7371,20.7489,20.7313,20.743,18764.5806
2012-03-26 14:45:00,35.43,35.5,35.39,35.49,60046.65787605234,20.7489,20.7898,20.7254,20.784,60046.6579
2012-03-26 14:50:00,35.49,35.5,35.47,35.49,84491.32772086418,20.784,20.7898,20.7723,20.784,84491.3277
2012-03-26 14:55:00,35.48,35.52,35.48,35.51,52540.825641545794,20.7781,20.8016,20.7781,20.7957,52540.8256
2012-03-26 15:00:00,35.51,35.53,35.46,35.53,58423.77523075363,20.7957,20.8074,20.7664,20.8074,58423.7752
2012-03-26 15:05:00,35.52,35.53,35.48,35.48,56090.88142813673,20.8016,20.8074,20.7781,20.7781,56090.8814
2012-03-26 15:10:00,35.47,35.5,35.47,35.5,27690.435135409272,20.7723,20.7898,20.7723,20.7898,27690.4351
2012-03-26 15:15:00,35.49,35.52,35.47,35.49,51526.5239882341,20.784,20.8016,20.7723,20.784,51526.524
2012-03-26 15:20:00,35.48,35.5,35.46,35.47,71203.97606248099,20.7781,20.7898,20.7664,20.7723,71203.9761
2012-03-26 15:25:00,35.47,35.47,35.42,35.43,56090.88142813673,20.7723,20.7723,20.743,20.7489,56090.8814
2012-03-26 15:30:00,35.42,35.45,35.42,35.43,58322.34506542246,20.743,20.7606,20.743,20.7489,58322.3451
2012-03-26 15:35:00,35.43,35.46,35.42,35.42,117963.28228015012,20.7489,20.7664,20.743,20.743,117963.2823
2012-03-26 15:40:00,35.43,35.44,35.42,35.43,92910.03144335124,20.7489,20.7547,20.743,20.7489,92910.0314
2012-03-26 15:45:00,35.43,35.49,35.41,35.48,151232.3765087737,20.7489,20.784,20.7371,20.7781,151232.3765
2012-03-26 15:50:00,35.48,35.49,35.45,35.47,139162.18683436455,20.7781,20.784,20.7606,20.7723,139162.1868
2012-03-26 15:55:00,35.46,35.48,35.45,35.48,207627.54843290395,20.7664,20.7781,20.7606,20.7781,207627.5484
2012-03-27 09:30:00,35.57,35.61,35.44,35.48,50816.51283091591,20.8308,20.8543,20.7547,20.7781,50816.5128
2012-03-27 09:35:00,35.45,35.5,35.43,35.48,37934.88183385739,20.7606,20.7898,20.7489,20.7781,37934.8818
2012-03-27 09:40:00,35.48,35.58,35.48,35.58,37123.44051120804,20.7781,20.8367,20.7781,20.8367,37123.4405
2012-03-27 09:45:00,35.59,35.63,35.58,35.58,30936.200426006693,20.8426,20.866,20.8367,20.8367,30936.2004
2012-03-27 09:50:00,35.59,35.62,35.56,35.61,34587.6863779288,20.8426,20.8601,20.825,20.8543,34587.6864
2012-03-27 09:55:00,35.61,35.65,35.59,35.64,80738.41160361092,20.8543,20.8777,20.8426,20.8718,80738.4116
2012-03-27 10:00:00,35.64,35.65,35.56,35.61,48787.909524292525,20.8718,20.8777,20.825,20.8543,48787.9095
2012-03-27 10:05:00,35.61,35.63,35.55,35.6,52540.825641545794,20.8543,20.866,20.8191,20.8484,52540.8256
2012-03-27 10:10:00,35.6,35.66,35.59,35.66,23126.077695506643,20.8484,20.8835,20.8426,20.8835,23126.0777
2012-03-27 10:15:00,35.65,35.72,35.65,35.71,34080.53555127295,20.8777,20.9187,20.8777,20.9128,34080.5356
2012-03-27 10:20:00,35.7,35.7,35.64,35.66,32660.513236636576,20.907,20.907,20.8718,20.8835,32660.5132
2012-03-27 10:25:00,35.65,35.65,35.54,35.55,144233.695100923,20.8777,20.8777,20.8133,20.8191,144233.6951
2012-03-27 10:30:00,35.55,35.57,35.54,35.54,50309.36200426007,20.8191,20.8308,20.8133,20.8133,50309.362
2012-03-27 10:35:00,35.55,35.61,35.55,35.56,40267.77563647429,20.8191,20.8543,20.8191,20.825,40267.7756
2012-03-27 10:40:00,35.56,35.56,35.49,35.5,67552.49011055888,20.825,20.825,20.784,20.7898,67552.4901
2012-03-27 10:45:00,35.49,35.5,35.47,35.49,43919.26158839639,20.784,20.7898,20.7723,20.784,43919.2616
2012-03-27 10:50:00,35.49,35.49,35.44,35.49,38137.742164519725,20.784,20.784,20.7547,20.784,38137.7422
2012-03-27 10:55:00,35.48,35.49,35.44,35.46,26371.842986104068,20.7781,20.784,20.7547,20.7664,26371.843
2012-03-27 11:00:00,35.46,35.5,35.44,35.46,32457.652905974235,20.7664,20.7898,20.7547,20.7664,32457.6529
2012-03-27 11:05:00,35.46,35.46,35.38,35.44,26980.423978091083,20.7664,20.7664,20.7196,20.7547,26980.424
2012-03-27 11:10:00,35.43,35.48,35.41,35.48,33066.233897961254,20.7489,20.7781,20.7371,20.7781,33066.2339
2012-03-27 11:15:00,35.47,35.48,35.4,35.42,75971.19383304595,20.7723,20.7781,20.7313,20.743,75971.1938
2012-03-27 11:20:00,35.41,35.43,35.37,35.42,49396.49051627954,20.7371,20.7489,20.7137,20.743,49396.4905
2012-03-27 11:25:00,35.42,35.44,35.36,35.36,43817.83142306522,20.743,20.7547,20.7079,20.7079,43817.8314
2012-03-27 11:30:00,35.36,35.37,35.32,35.32,43310.68059640937,20.7079,20.7137,20.6844,20.6844,43310.6806
2012-03-27 11:35:00,35.32,35.33,35.31,35.31,18764.580586266355,20.6844,20.6903,20.6786,20.6786,18764.5806
2012-03-27 11:40:00,35.31,35.32,35.27,35.32,46657.87605233797,20.6786,20.6844,20.6552,20.6844,46657.8761
2012-03-27 11:45:00,35.32,35.37,35.3,35.37,81752.71325692261,20.6844,20.7137,20.6727,20.7137,81752.7133
2012-03-27 11:50:00,35.37,35.47,35.37,35.46,15823.10579166244,20.7137,20.7723,20.7137,20.7664,15823.1058
2012-03-27 11:55:00,35.47,35.49,35.47,35.49,5680.089258545491,20.7723,20.784,20.7723,20.784,5680.0893
2012-03-27 12:00:00,35.49,35.53,35.48,35.5,69479.6632518511,20.784,20.8074,20.7781,20.7898,69479.6633
2012-03-27 12:05:00,35.5,35.5,35.47,35.49,24038.94918348717,20.7898,20.7898,20.7723,20.784,24038.9492
2012-03-27 12:10:00,35.48,35.49,35.47,35.48,26168.982655441727,20.7781,20.784,20.7723,20.7781,26168.9827
2012-03-27 12:15:00,35.47,35.48,35.44,35.46,15315.954965006593,20.7723,20.7781,20.7547,20.7664,15315.955
2012-03-27 12:20:00,35.46,35.46,35.44,35.44,7302.971903844204,20.7664,20.7664,20.7547,20.7547,7302.9719
2012-03-27 12:25:00,35.43,35.43,35.38,35.41,32356.22274064307,20.7489,20.7489,20.7196,20.7371,32356.2227
2012-03-27 12:30:00,35.41,35.41,35.37,35.39,130844.91327720865,20.7371,20.7371,20.7137,20.7254,130844.9133
2012-03-27 12:35:00,35.39,35.42,35.38,35.4,18967.440916928696,20.7254,20.743,20.7196,20.7313,18967.4409
2012-03-27 12:40:00,35.41,35.42,35.4,35.4,6491.530581194847,20.7371,20.743,20.7313,20.7313,6491.5306
2012-03-27 12:45:00,35.41,35.42,35.38,35.39,51222.23349224059,20.7371,20.743,20.7196,20.7254,51222.2335
2012-03-27 12:50:00,35.4,35.42,35.37,35.39,134597.8293944619,20.7313,20.743,20.7137,20.7254,134597.8294
2012-03-27 12:55:00,35.39,35.39,35.34,35.35,48585.04919363018,20.7254,20.7254,20.6961,20.702,48585.0492
2012-03-27 13:00:00,35.36,35.38,35.35,35.36,25053.250836798863,20.7079,20.7196,20.702,20.7079,25053.2508
2012-03-27 13:05:00,35.36,35.36,35.34,35.34,13895.93265037022,20.7079,20.7079,20.6961,20.6961,13895.9327
2012-03-27 13:10:00,35.35,35.35,35.33,35.35,19677.45207424688,20.702,20.702,20.6903,20.702,19677.4521
2012-03-27 13:15:00,35.34,35.35,35.31,35.31,21604.6252155391,20.6961,20.702,20.6786,20.6786,21604.6252
2012-03-27 13:20:00,35.31,35.33,35.31,35.33,19677.45207424688,20.6786,20.6903,20.6786,20.6903,19677.4521
2012-03-27 13:25:00,35.33,35.36,35.32,35.36,15924.53595699361,20.6903,20.7079,20.6844,20.7079,15924.536
2012-03-27 13:30:00,35.35,35.36,35.31,35.34,21807.48554620144,20.702,20.7079,20.6786,20.6961,21807.4855
2012-03-27 13:35:00,35.34,35.35,35.3,35.3,86722.79135814992,20.6961,20.702,20.6727,20.6727,86722.7914
2012-03-27 13:40:00,35.31,35.31,35.29,35.31,21604.6252155391,20.6786,20.6786,20.6669,20.6786,21604.6252
2012-03-27 13:45:00,35.31,35.36,35.31,35.35,13490.21198904554,20.6786,20.7079,20.6786,20.702,13490.212
2012-03-27 13:50:00,35.34,35.41,35.34,35.38,92808.60127802008,20.6961,20.7371,20.6961,20.7196,92808.6013
2012-03-27 13:55:00,35.39,35.4,35.38,35.4,13895.93265037022,20.7254,20.7313,20.7196,20.7313,13895.9327
2012-03-27 14:00:00,35.4,35.4,35.37,35.4,17953.139263617,20.7313,20.7313,20.7137,20.7313,17953.1393
2012-03-27 14:05:00,35.4,35.41,35.36,35.37,101937.31615782532,20.7313,20.7371,20.7079,20.7137,101937.3162
2012-03-27 14:10:00,35.37,35.4,35.37,35.37,25966.12232477939,20.7137,20.7313,20.7137,20.7137,25966.1223
2012-03-27 14:15:00,35.37,35.4,35.37,35.4,23531.79835683132,20.7137,20.7313,20.7137,20.7313,23531.7984
2012-03-27 14:20:00,35.41,35.41,35.39,35.39,10548.737194441626,20.7371,20.7371,20.7254,20.7254,10548.7372
2012-03-27 14:25:00,35.39,35.4,35.38,35.39,9230.145045136424,20.7254,20.7313,20.7196,20.7254,9230.145
2012-03-27 14:30:00,35.39,35.4,35.31,35.31,50005.07150826656,20.7254,20.7313,20.6786,20.6786,50005.0715
2012-03-27 14:35:00,35.31,35.32,35.3,35.31,18764.580586266355,20.6786,20.6844,20.6727,20.6786,18764.5806
2012-03-27 14:40:00,35.31,35.33,35.3,35.31,105284.51161375392,20.6786,20.6903,20.6727,20.6786,105284.5116
2012-03-27 14:45:00,35.31,35.34,35.3,35.34,27994.72563140278,20.6786,20.6961,20.6727,20.6961,27994.7256
2012-03-27 14:50:00,35.34,35.35,35.3,35.33,45237.85373770159,20.6961,20.702,20.6727,20.6903,45237.8537
2012-03-27 14:55:00,35.32,35.35,35.31,35.33,32457.652905974235,20.6844,20.702,20.6786,20.6903,32457.6529
2012-03-27 15:00:00,35.33,35.33,35.31,35.31,20083.17273557156,20.6903,20.6903,20.6786,20.6786,20083.1727
2012-03-27 15:05:00,35.32,35.32,35.31,35.31,17750.27893295466,20.6844,20.6844,20.6786,20.6786,17750.2789
2012-03-27 15:10:00,35.31,35.32,35.31,35.31,16025.96612232478,20.6786,20.6844,20.6786,20.6786,16025.9661
2012-03-27 15:15:00,35.31,35.31,35.29,35.3,47266.45704432498,20.6786,20.6786,20.6669,20.6727,47266.457
2012-03-27 15:20:00,35.3,35.31,35.23,35.31,49193.6301856172,20.6727,20.6786,20.6317,20.6786,49193.6302
2012-03-27 15:25:00,35.31,35.33,35.3,35.31,33877.67522061061,20.6786,20.6903,20.6727,20.6786,33877.6752
2012-03-27 15:30:00,35.31,35.34,35.3,35.31,43412.11076174054,20.6786,20.6961,20.6727,20.6786,43412.1108
2012-03-27 15:35:00,35.31,35.33,35.27,35.32,67856.78060655239,20.6786,20.6903,20.6552,20.6844,67856.7806
2012-03-27 15:40:00,35.32,35.32,35.29,35.32,69378.23308651993,20.6844,20.6844,20.6669,20.6844,69378.2331
2012-03-27 15:45:00,35.32,35.32,35.22,35.25,100415.8636778578,20.6844,20.6844,20.6259,20.6434,100415.8637
2012-03-27 15:50:00,35.25,35.29,35.23,35.26,124556.24302667614,20.6434,20.6669,20.6317,20.6493,124556.243
2012-03-27 15:55:00,35.25,35.26,35.22,35.23,88954.25499543564,20.6434,20.6493,20.6259,20.6317,88954.255
2012-03-28 09:30:00,35.12,35.18,35.05,35.18,43006.39010041586,20.5673,20.6024,20.5263,20.6024,43006.3901
2012-03-28 09:35:00,35.18,35.19,35.06,35.15,25458.97149812354,20.6024,20.6083,20.5322,20.5849,25458.9715
2012-03-28 09:40:00,35.15,35.17,34.82,34.85,66233.89796125368,20.5849,20.5966,20.3916,20.4092,66233.898
2012-03-28 09:45:00,34.85,34.91,34.84,34.87,58423.77523075363,20.4092,20.4443,20.4033,20.4209,58423.7752
2012-03-28 09:50:00,34.87,34.94,34.82,34.94,34486.256212597626,20.4209,20.4619,20.3916,20.4619,34486.2562
2012-03-28 09:55:00,34.93,34.98,34.9,34.91,27690.435135409272,20.456,20.4853,20.4385,20.4443,27690.4351
2012-03-28 10:00:00,34.91,34.92,34.85,34.87,40977.78679379248,20.4443,20.4502,20.4092,20.4209,40977.7868
2012-03-28 10:05:00,34.88,34.91,34.83,34.83,38746.32315650675,20.4268,20.4443,20.3975,20.3975,38746.3232
2012-03-28 10:10:00,34.82,34.82,34.7,34.78,82057.00375291612,20.3916,20.3916,20.3213,20.3682,82057.0038
2012-03-28 10:15:00,34.79,34.8,34.72,34.75,39659.19464448728,20.374,20.3799,20.3331,20.3506,39659.1946
2012-03-28 10:20:00,34.74,34.82,34.73,34.78,23734.658687493666,20.3448,20.3916,20.3389,20.3682,23734.6587
2012-03-28 10:25:00,34.79,34.81,34.71,34.77,36920.580180545694,20.374,20.3858,20.3272,20.3623,36920.5802
2012-03-28 10:30:00,34.76,34.76,34.62,34.65,38239.172329850895,20.3565,20.3565,20.2745,20.2921,38239.1723
2012-03-28 10:35:00,34.65,34.7,34.61,34.7,50207.9318389289,20.2921,20.3213,20.2686,20.3213,50207.9318
2012-03-28 10:40:00,34.7,34.72,34.57,34.59,99198.70169388376,20.3213,20.3331,20.2452,20.2569,99198.7017
2012-03-28 10:45:00,34.59,34.59,34.54,34.56,42600.66943909119,20.2569,20.2569,20.2276,20.2394,42600.6694
2012-03-28 10:50:00,34.57,34.59,34.51,34.53,70291.10457450045,20.2452,20.2569,20.2101,20.2218,70291.1046
2012-03-28 10:55:00,34.53,34.54,34.51,34.54,54772.28927883152,20.2218,20.2276,20.2101,20.2276,54772.2893
2012-03-28 11:00:00,34.54,34.57,34.53,34.54,45947.86489501978,20.2276,20.2452,20.2218,20.2276,45947.8649
2012-03-28 11:05:00,34.55,34.62,34.55,34.61,18866.010751597525,20.2335,20.2745,20.2335,20.2686,18866.0108
2012-03-28 11:10:00,34.62,34.68,34.59,34.67,39354.90414849376,20.2745,20.3096,20.2569,20.3038,39354.9041
2012-03-28 11:15:00,34.67,34.71,34.66,34.71,22416.066538188457,20.3038,20.3272,20.2979,20.3272,22416.0665
2012-03-28 11:20:00,34.7,34.71,34.63,34.63,39354.90414849376,20.3213,20.3272,20.2803,20.2803,39354.9041
2012-03-28 11:25:00,34.63,34.63,34.56,34.59,77289.78598235115,20.2803,20.2803,20.2394,20.2569,77289.786
2012-03-28 11:30:00,34.6,34.6,34.56,34.56,27386.14463941576,20.2628,20.2628,20.2394,20.2394,27386.1446
2012-03-28 11:35:00,34.56,34.56,34.53,34.54,36616.28968455218,20.2394,20.2394,20.2218,20.2276,36616.2897
2012-03-28 11:40:00,34.55,34.55,34.49,34.51,55178.00994015621,20.2335,20.2335,20.1984,20.2101,55178.0099
2012-03-28 11:45:00,34.51,34.51,34.42,34.43,54163.70828684451,20.2101,20.2101,20.1574,20.1632,54163.7083
2012-03-28 11:50:00,34.42,34.42,34.31,34.33,67552.49011055888,20.1574,20.1574,20.0929,20.1047,67552.4901
2012-03-28 11:55:00,34.33,34.38,34.23,34.38,67248.19961456537,20.1047,20.1339,20.0461,20.1339,67248.1996
2012-03-28 12:00:00,34.37,34.41,34.34,34.37,167664.06329242318,20.1281,20.1515,20.1105,20.1281,167664.0633
2012-03-28 12:05:00,34.36,34.38,34.34,34.38,36920.580180545694,20.1222,20.1339,20.1105,20.1339,36920.5802
2012-03-28 12:10:00,34.38,34.38,34.3,34.31,24140.37934881834,20.1339,20.1339,20.0871,20.0929,24140.3793
2012-03-28 12:15:00,34.31,34.42,34.3,34.41,53250.83679886398,20.0929,20.1574,20.0871,20.1515,53250.8368
2012-03-28 12:20:00,34.41,34.42,34.37,34.38,18257.42975961051,20.1515,20.1574,20.1281,20.1339,18257.4298
2012-03-28 12:25:00,34.37,34.43,34.36,34.41,31240.490922000205,20.1281,20.1632,20.1222,20.1515,31240.4909
2012-03-28 12:30:00,34.42,34.44,34.38,34.39,17547.41860229232,20.1574,20.1691,20.1339,20.1398,17547.4186
2012-03-28 12:35:00,34.39,34.41,34.37,34.37,16127.396287655947,20.1398,20.1515,20.1281,20.1281,16127.3963
2012-03-28 12:40:00,34.38,34.44,34.38,34.38,24951.820671467696,20.1339,20.1691,20.1339,20.1339,24951.8207
2012-03-28 12:45:00,34.39,34.41,34.37,34.41,24140.37934881834,20.1398,20.1515,20.1281,20.1515,24140.3793
2012-03-28 12:50:00,34.4,34.4,34.33,34.33,24241.809514149507,20.1457,20.1457,20.1047,20.1047,24241.8095
2012-03-28 12:55:00,34.33,34.38,34.31,34.37,80839.84176894209,20.1047,20.1339,20.0929,20.1281,80839.8418
2012-03-28 13:00:00,34.36,34.39,34.35,34.38,41484.93762044832,20.1222,20.1398,20.1164,20.1339,41484.9376
2012-03-28 13:05:00,34.39,34.4,34.34,34.38,16228.826452987118,20.1398,20.1457,20.1105,20.1339,16228.8265
2012-03-28 13:10:00,34.38,34.42,34.36,34.36,45947.86489501978,20.1339,20.1574,20.1222,20.1222,45947.8649
2012-03-28 13:15:00,34.37,34.39,34.35,34.37,19981.74257024039,20.1281,20.1398,20.1164,20.1281,19981.7426
2012-03-28 13:20:00,34.38,34.38,34.28,34.34,25661.83182878588,20.1339,20.1339,20.0754,20.1105,25661.8318
2012-03-28 13:25:00,34.33,34.35,34.29,34.32,54873.71944416269,20.1047,20.1164,20.0812,20.0988,54873.7194
2012-03-28 13:30:00,34.32,34.38,34.32,34.36,31341.92108733137,20.0988,20.1339,20.0988,20.1222,31341.9211
2012-03-28 13:35:00,34.36,34.4,34.32,34.4,142103.66162896846,20.1222,20.1457,20.0988,20.1457,142103.6616
2012-03-28 13:40:00,34.39,34.43,34.37,34.37,23024.64753017548,20.1398,20.1632,20.1281,20.1281,23024.6475
2012-03-28 13:45:00,34.37,34.38,34.34,34.37,34283.395881935285,20.1281,20.1339,20.1105,20.1281,34283.3959
2012-03-28 13:50:00,34.36,34.37,34.32,34.35,24038.94918348717,20.1222,20.1281,20.0988,20.1164,24038.9492
2012-03-28 13:55:00,34.34,34.38,34.32,34.34,24546.10001014301,20.1105,20.1339,20.0988,20.1105,24546.1
2012-03-28 14:00:00,34.35,34.35,34.28,34.32,95242.92524596814,20.1164,20.1164,20.0754,20.0988,95242.9252
2012-03-28 14:05:00,34.32,34.34,34.24,34.27,57409.47357744193,20.0988,20.1105,20.052,20.0695,57409.4736
2012-03-28 14:10:00,34.27,34.31,34.22,34.29,36514.85951922102,20.0695,20.0929,20.0402,20.0812,36514.8595
2012-03-28 14:15:00,34.29,34.32,34.27,34.27,26574.703316766405,20.0812,20.0988,20.0695,20.0695,26574.7033
2012-03-28 14:20:00,34.27,34.3,34.26,34.3,16228.826452987118,20.0695,20.0871,20.0637,20.0871,16228.8265
2012-03-28 14:25:00,34.29,34.32,34.25,34.29,32660.513236636576,20.0812,20.0988,20.0578,20.0812,32660.5132
2012-03-28 14:30:00,34.3,34.35,34.29,34.35,15721.67562633127,20.0871,20.1164,20.0812,20.1164,15721.6756
2012-03-28 14:35:00,34.35,34.44,34.35,34.42,38137.742164519725,20.1164,20.1691,20.1164,20.1574,38137.7422
2012-03-28 14:40:00,34.42,34.46,34.37,34.45,105487.37194441629,20.1574,20.1808,20.1281,20.1749,105487.3719
2012-03-28 14:45:00,34.46,34.54,34.46,34.48,42904.95993508469,20.1808,20.2276,20.1808,20.1925,42904.9599
2012-03-28 14:50:00,34.49,34.51,34.47,34.48,26676.13348209757,20.1984,20.2101,20.1866,20.1925,26676.1335
2012-03-28 14:55:00,34.47,34.54,34.46,34.53,26878.99381275992,20.1866,20.2276,20.1808,20.2218,26878.9938
2012-03-28 15:00:00,34.53,34.58,34.51,34.54,57206.61324677959,20.2218,20.2511,20.2101,20.2276,57206.6132
2012-03-28 15:05:00,34.53,34.54,34.5,34.5,39659.19464448728,20.2218,20.2276,20.2042,20.2042,39659.1946
2012-03-28 15:10:00,34.5,34.51,34.45,34.48,47976.46820164317,20.2042,20.2101,20.1749,20.1925,47976.4682
2012-03-28 15:15:00,34.48,34.48,34.44,34.45,57003.75291611726,20.1925,20.1925,20.1691,20.1749,57003.7529
2012-03-28 15:20:00,34.45,34.47,34.39,34.47,62480.98184400041,20.1749,20.1866,20.1398,20.1866,62480.9818
2012-03-28 15:25:00,34.47,34.47,34.37,34.39,137843.59468505933,20.1866,20.1866,20.1281,20.1398,137843.5947
2012-03-28 15:30:00,34.39,34.41,34.36,34.41,135003.5500557866,20.1398,20.1515,20.1222,20.1515,135003.5501
2012-03-28 15:35:00,34.41,34.43,34.36,34.43,122223.34922405925,20.1515,20.1632,20.1222,20.1632,122223.3492
2012-03-28 15:40:00,34.43,34.46,34.4,34.46,159245.3595699361,20.1632,20.1808,20.1457,20.1808,159245.3596
2012-03-28 15:45:00,34.45,34.46,34.38,34.39,172532.7112283193,20.1749,20.1808,20.1339,20.1398,172532.7112
2012-03-28 15:50:00,34.39,34.41,34.35,34.37,175778.47651891672,20.1398,20.1515,20.1164,20.1281,175778.4765
2012-03-28 15:55:00,34.37,34.4,34.34,34.39,464245.86672076274,20.1281,20.1457,20.1105,20.1398,464245.8667
2012-03-29 09:30:00,34.11,34.35,34.07,34.35,55076.57977482503,19.9758,20.1164,19.9524,20.1164,55076.5798
2012-03-29 09:35:00,34.35,34.35,34.21,34.27,51323.66365757176,20.1164,20.1164,20.0344,20.0695,51323.6637
2012-03-29 09:40:00,34.27,34.28,34.06,34.13,49903.64134293539,20.0695,20.0754,19.9465,19.9875,49903.6413
2012-03-29 09:45:00,34.13,34.45,34.12,34.34,93112.8917740136,19.9875,20.1749,19.9817,20.1105,93112.8918
2012-03-29 09:50:00,34.33,34.37,34.31,34.37,26371.842986104068,20.1047,20.1281,20.0929,20.1281,26371.843
2012-03-29 09:55:00,34.36,34.37,34.18,34.24,63089.562835987424,20.1222,20.1281,20.0168,20.052,63089.5628
2012-03-29 10:00:00,34.24,34.37,34.21,34.37,49497.92068161071,20.052,20.1281,20.0344,20.1281,49497.9207
2012-03-29 10:05:00,34.38,34.38,34.28,34.32,40572.06613246779,20.1339,20.1339,20.0754,20.0988,40572.0661
2012-03-29 10:10:00,34.31,34.31,34.26,34.26,34790.54670859114,20.0929,20.0929,20.0637,20.0637,34790.5467
2012-03-29 10:15:00,34.26,34.3,34.24,34.28,45542.1442336951,20.0637,20.0871,20.052,20.0754,45542.1442
2012-03-29 10:20:00,34.28,34.36,34.27,34.33,32153.362409980728,20.0754,20.1222,20.0695,20.1047,32153.3624
2012-03-29 10:25:00,34.33,34.33,34.16,34.17,71203.97606248099,20.1047,20.1047,20.0051,20.011,71203.9761
2012-03-29 10:30:00,34.16,34.21,34.11,34.16,57612.33390810427,20.0051,20.0344,19.9758,20.0051,57612.3339
2012-03-29 10:35:00,34.15,34.15,34.11,34.12,40774.92646313013,19.9992,19.9992,19.9758,19.9817,40774.9265
2012-03-29 10:40:00,34.12,34.21,34.12,34.21,49396.49051627954,19.9817,20.0344,19.9817,20.0344,49396.4905
2012-03-29 10:45:00,34.21,34.22,34.19,34.22,24038.94918348717,20.0344,20.0402,20.0227,20.0402,24038.9492
2012-03-29 10:50:00,34.22,34.24,34.19,34.21,40572.06613246779,20.0402,20.052,20.0227,20.0344,40572.0661
2012-03-29 10:55:00,34.21,34.32,34.2,34.32,20894.614058220915,20.0344,20.0988,20.0285,20.0988,20894.6141
2012-03-29 11:00:00,34.31,34.34,34.31,34.34,29719.03844203266,20.0929,20.1105,20.0929,20.1105,29719.0384
2012-03-29 11:05:00,34.35,34.39,34.35,34.38,24647.530175474185,20.1164,20.1398,20.1164,20.1339,24647.5302
2012-03-29 11:10:00,34.37,34.4,34.35,34.38,24038.94918348717,20.1281,20.1457,20.1164,20.1339,24038.9492
2012-03-29 11:15:00,34.38,34.4,34.32,34.33,64205.294654630285,20.1339,20.1457,20.0988,20.1047,64205.2947
2012-03-29 11:20:00,34.33,34.35,34.28,34.31,86519.93102748758,20.1047,20.1164,20.0754,20.0929,86519.931
2012-03-29 11:25:00,34.32,34.35,34.23,34.23,28096.15579673395,20.0988,20.1164,20.0461,20.0461,28096.1558
2012-03-29 11:30:00,34.24,34.25,34.18,34.22,25053.250836798863,20.052,20.0578,20.0168,20.0402,25053.2508
2012-03-29 11:35:00,34.22,34.23,34.19,34.22,13490.21198904554,20.0402,20.0461,20.0227,20.0402,13490.212
2012-03-29 11:40:00,34.23,34.25,34.2,34.2,12475.910335733848,20.0461,20.0578,20.0285,20.0285,12475.9103
2012-03-29 11:45:00,34.2,34.28,34.2,34.27,63393.85333198093,20.0285,20.0754,20.0285,20.0695,63393.8533
2012-03-29 11:50:00,34.29,34.3,34.24,34.28,31950.50207931839,20.0812,20.0871,20.052,20.0754,31950.5021
2012-03-29 11:55:00,34.28,34.3,34.21,34.25,58525.2053960848,20.0754,20.0871,20.0344,20.0578,58525.2054
2012-03-29 12:00:00,34.25,34.28,34.2,34.25,88244.24383811746,20.0578,20.0754,20.0285,20.0578,88244.2438
2012-03-29 12:05:00,34.26,34.32,34.25,34.3,62075.26118267573,20.0637,20.0988,20.0578,20.0871,62075.2612
2012-03-29 12:10:00,34.3,34.33,34.26,34.3,50816.51283091591,20.0871,20.1047,20.0637,20.0871,50816.5128
2012-03-29 12:15:00,34.3,34.34,34.28,34.34,29921.898772695,20.0871,20.1105,20.0754,20.1105,29921.8988
2012-03-29 12:20:00,34.33,34.35,34.3,34.33,15113.094634344254,20.1047,20.1164,20.0871,20.1047,15113.0946
2012-03-29 12:25:00,34.33,34.35,34.28,34.3,61973.83101734456,20.1047,20.1164,20.0754,20.0871,61973.831
2012-03-29 12:30:00,34.3,34.33,34.27,34.31,39963.48514048078,20.0871,20.1047,20.0695,20.0929,39963.4851
2012-03-29 12:35:00,34.3,34.36,34.29,34.36,29921.898772695,20.0871,20.1222,20.0812,20.1222,29921.8988
2012-03-29 12:40:00,34.36,34.37,34.33,34.35,14301.653311694898,20.1222,20.1281,20.1047,20.1164,14301.6533
2012-03-29 12:45:00,34.34,34.37,34.33,34.36,34181.96571660412,20.1105,20.1281,20.1047,20.1222,34181.9657
2012-03-29 12:50:00,34.36,34.45,34.35,34.43,19778.88223957805,20.1222,20.1749,20.1164,20.1632,19778.8822
2012-03-29 12:55:00,34.43,34.49,34.43,34.49,13895.93265037022,20.1632,20.1984,20.1632,20.1984,13895.9327
2012-03-29 13:00:00,34.48,34.49,34.44,34.45,31646.211583324883,20.1925,20.1984,20.1691,20.1749,31646.2116
2012-03-29 13:05:00,34.45,34.45,34.41,34.42,13591.642154376712,20.1749,20.1749,20.1515,20.1574,13591.6422
2012-03-29 13:10:00,34.42,34.44,34.41,34.42,17445.988436961154,20.1574,20.1691,20.1515,20.1574,17445.9884
2012-03-29 13:15:00,34.42,34.42,34.4,34.42,13287.351658383202,20.1574,20.1574,20.1457,20.1574,13287.3517
2012-03-29 13:20:00,34.42,34.46,34.42,34.45,13591.642154376712,20.1574,20.1808,20.1574,20.1749,13591.6422
2012-03-29 13:25:00,34.44,34.49,34.43,34.48,15315.954965006593,20.1691,20.1984,20.1632,20.1925,15315.955
2012-03-29 13:30:00,34.48,34.49,34.48,34.48,13388.781823714373,20.1925,20.1984,20.1925,20.1925,13388.7818
2012-03-29 13:35:00,34.49,34.55,34.49,34.55,22010.34587686378,20.1984,20.2335,20.1984,20.2335,22010.3459
2012-03-29 13:40:00,34.55,34.56,34.52,34.53,27589.004970078106,20.2335,20.2394,20.2159,20.2218,27589.005
2012-03-29 13:45:00,34.52,34.53,34.46,34.49,56293.74175879906,20.2159,20.2218,20.1808,20.1984,56293.7418
2012-03-29 13:50:00,34.49,34.5,34.46,34.46,42702.09960442236,20.1984,20.2042,20.1808,20.1808,42702.0996
2012-03-29 13:55:00,34.47,34.49,34.44,34.44,24038.94918348717,20.1866,20.1984,20.1691,20.1691,24038.9492
2012-03-29 14:00:00,34.44,34.51,34.44,34.48,49903.64134293539,20.1691,20.2101,20.1691,20.1925,49903.6413
2012-03-29 14:05:00,34.48,34.51,34.45,34.49,20488.89339689624,20.1925,20.2101,20.1749,20.1984,20488.8934
2012-03-29 14:10:00,34.5,34.51,34.46,34.51,26168.982655441727,20.2042,20.2101,20.1808,20.2101,26168.9827
2012-03-29 14:15:00,34.49,34.55,34.49,34.55,48990.76985495487,20.1984,20.2335,20.1984,20.2335,48990.7699
2012-03-29 14:20:00,34.55,34.56,34.49,34.5,45440.71406836393,20.2335,20.2394,20.1984,20.2042,45440.7141
2012-03-29 14:25:00,34.5,34.52,34.49,34.51,33066.233897961254,20.2042,20.2159,20.1984,20.2101,33066.2339
2012-03-29 14:30:00,34.51,34.52,34.48,34.5,30124.759103357337,20.2101,20.2159,20.1925,20.2042,30124.7591
2012-03-29 14:35:00,34.51,34.52,34.5,34.51,23836.08885282483,20.2101,20.2159,20.2042,20.2101,23836.0889
2012-03-29 14:40:00,34.51,34.55,34.5,34.55,24850.39050613653,20.2101,20.2335,20.2042,20.2335,24850.3905
2012-03-29 14:45:00,34.54,34.55,34.51,34.54,42397.809108428846,20.2276,20.2335,20.2101,20.2276,42397.8091
2012-03-29 14:50:00,34.53,34.55,34.52,34.55,25154.68100213004,20.2218,20.2335,20.2159,20.2335,25154.681
2012-03-29 14:55:00,34.54,34.56,34.51,34.51,25053.250836798863,20.2276,20.2394,20.2101,20.2101,25053.2508
2012-03-29 15:00:00,34.51,34.55,34.49,34.51,66335.32812658485,20.2101,20.2335,20.1984,20.2101,66335.3281
2012-03-29 15:05:00,34.51,34.53,34.5,34.52,28603.306623389795,20.2101,20.2218,20.2042,20.2159,28603.3066
2012-03-29 15:10:00,34.53,34.66,34.53,34.63,74652.60168374075,20.2218,20.2979,20.2218,20.2803,74652.6017
2012-03-29 15:15:00,34.62,34.66,34.61,34.65,43513.540927071714,20.2745,20.2979,20.2686,20.2921,43513.5409
2012-03-29 15:20:00,34.65,34.65,34.61,34.64,53555.12729485749,20.2921,20.2921,20.2686,20.2862,53555.1273
2012-03-29 15:25:00,34.64,34.64,34.59,34.62,49295.06035094837,20.2862,20.2862,20.2569,20.2745,49295.0604
2012-03-29 15:30:00,34.61,34.71,34.61,34.71,62176.6913480069,20.2686,20.3272,20.2686,20.3272,62176.6913
2012-03-29 15:35:00,34.71,34.74,34.68,34.69,79318.38928897455,20.3272,20.3448,20.3096,20.3155,79318.3893
2012-03-29 15:40:00,34.68,34.73,34.68,34.72,67856.78060655239,20.3096,20.3389,20.3096,20.3331,67856.7806
2012-03-29 15:45:00,34.73,34.76,34.67,34.68,92098.59012070188,20.3389,20.3565,20.3038,20.3096,92098.5901
2012-03-29 15:50:00,34.68,34.74,34.68,34.73,95750.076072624,20.3096,20.3448,20.3096,20.3389,95750.0761
2012-03-29 15:55:00,34.73,34.74,34.66,34.66,192108.73313723505,20.3389,20.3448,20.2979,20.2979,192108.7331
2012-03-30 09:30:00,34.85,34.85,34.79,34.81,38340.60249518207,20.4092,20.4092,20.374,20.3858,38340.6025
2012-03-30 09:35:00,34.81,34.81,34.71,34.75,13185.921493052034,20.3858,20.3858,20.3272,20.3506,13185.9215
2012-03-30 09:40:00,34.74,34.76,34.65,34.7,42803.52976975353,20.3448,20.3565,20.2921,20.3213,42803.5298
2012-03-30 09:45:00,34.68,34.73,34.63,34.67,58119.48473476012,20.3096,20.3389,20.2803,20.3038,58119.4847
2012-03-30 09:50:00,34.67,34.74,34.66,34.73,29921.898772695,20.3038,20.3448,20.2979,20.3389,29921.8988
2012-03-30 09:55:00,34.73,34.74,34.61,34.61,25864.69215944822,20.3389,20.3448,20.2686,20.2686,25864.6922
2012-03-30 10:00:00,34.61,34.64,34.59,34.61,45237.85373770159,20.2686,20.2862,20.2569,20.2686,45237.8537
2012-03-30 10:05:00,34.61,34.64,34.61,34.61,34384.826047266455,20.2686,20.2862,20.2686,20.2686,34384.826
2012-03-30 10:10:00,34.61,34.61,34.56,34.6,99908.71285120194,20.2686,20.2686,20.2394,20.2628,99908.7129
2012-03-30 10:15:00,34.6,34.6,34.51,34.54,23531.79835683132,20.2628,20.2628,20.2101,20.2276,23531.7984
2012-03-30 10:20:00,34.53,34.54,34.48,34.49,28907.597119383303,20.2218,20.2276,20.1925,20.1984,28907.5971
2012-03-30 10:25:00,34.49,34.5,34.41,34.48,19170.30124759104,20.1984,20.2042,20.1515,20.1925,19170.3012
2012-03-30 10:30:00,34.48,34.48,34.38,34.39,35094.83720458464,20.1925,20.1925,20.1339,20.1398,35094.8372
2012-03-30 10:35:00,34.39,34.39,34.29,34.31,78709.80829698752,20.1398,20.1398,20.0812,20.0929,78709.8083
2012-03-30 10:40:00,34.3,34.36,34.28,34.31,65523.88680393549,20.0871,20.1222,20.0754,20.0929,65523.8868
2012-03-30 10:45:00,34.3,34.37,34.29,34.37,93620.04260066945,20.0871,20.1281,20.0812,20.1281,93620.0426
2012-03-30 10:50:00,34.36,34.36,34.3,34.3,58930.92605740947,20.1222,20.1222,20.0871,20.0871,58930.9261
2012-03-30 10:55:00,34.31,34.31,34.28,34.31,28704.73678872097,20.0929,20.0929,20.0754,20.0929,28704.7368
2012-03-30 11:00:00,34.31,34.38,34.31,34.37,31646.211583324883,20.0929,20.1339,20.0929,20.1281,31646.2116
2012-03-30 11:05:00,34.38,34.49,34.38,34.42,38340.60249518207,20.1339,20.1984,20.1339,20.1574,38340.6025
2012-03-30 11:10:00,34.42,34.52,34.41,34.51,32153.362409980728,20.1574,20.2159,20.1515,20.2101,32153.3624
2012-03-30 11:15:00,34.52,34.56,34.51,34.55,19576.02190891571,20.2159,20.2394,20.2101,20.2335,19576.0219
2012-03-30 11:20:00,34.55,34.55,34.51,34.52,13997.36281570139,20.2335,20.2335,20.2101,20.2159,13997.3628
2012-03-30 11:25:00,34.53,34.58,34.53,34.58,23126.077695506643,20.2218,20.2511,20.2218,20.2511,23126.0777
2012-03-30 11:30:00,34.58,34.61,34.53,34.54,26878.99381275992,20.2511,20.2686,20.2218,20.2276,26878.9938
2012-03-30 11:35:00,34.54,34.57,34.53,34.54,10954.457855766304,20.2276,20.2452,20.2218,20.2276,10954.4579
2012-03-30 11:40:00,34.53,34.54,34.51,34.52,13997.36281570139,20.2218,20.2276,20.2101,20.2159,13997.3628
2012-03-30 11:45:00,34.53,34.55,34.52,34.53,16431.686783649457,20.2218,20.2335,20.2159,20.2218,16431.6868
2012-03-30 11:50:00,34.53,34.59,34.51,34.53,68363.93143320824,20.2218,20.2569,20.2101,20.2218,68363.9314
2012-03-30 11:55:00,34.53,34.54,34.51,34.51,21807.48554620144,20.2218,20.2276,20.2101,20.2101,21807.4855
2012-03-30 12:00:00,34.51,34.54,34.51,34.51,33471.95455928593,20.2101,20.2276,20.2101,20.2101,33471.9546
2012-03-30 12:05:00,34.51,34.53,34.5,34.51,18460.290090272847,20.2101,20.2218,20.2042,20.2101,18460.2901
2012-03-30 12:10:00,34.52,34.52,34.47,34.51,22314.636372857287,20.2159,20.2159,20.1866,20.2101,22314.6364
2012-03-30 12:15:00,34.51,34.53,34.5,34.52,30023.32893802617,20.2101,20.2218,20.2042,20.2159,30023.3289
2012-03-30 12:20:00,34.52,34.58,34.5,34.56,53960.847956182166,20.2159,20.2511,20.2042,20.2394,53960.848
2012-03-30 12:25:00,34.56,34.57,34.54,34.56,13693.07231970788,20.2394,20.2452,20.2276,20.2394,13693.0723
2012-03-30 12:30:00,34.57,34.59,34.56,34.57,7911.552895831221,20.2452,20.2569,20.2394,20.2452,7911.5529
2012-03-30 12:35:00,34.58,34.6,34.56,34.6,45542.1442336951,20.2511,20.2628,20.2394,20.2628,45542.1442
2012-03-30 12:40:00,34.6,34.62,34.6,34.61,50005.07150826656,20.2628,20.2745,20.2628,20.2686,50005.0715
2012-03-30 12:45:00,34.61,34.63,34.61,34.61,18967.440916928696,20.2686,20.2803,20.2686,20.2686,18967.4409
2012-03-30 12:50:00,34.61,34.63,34.61,34.63,8520.133887818238,20.2686,20.2803,20.2686,20.2803,8520.1339
2012-03-30 12:55:00,34.63,34.65,34.57,34.57,29414.74794603915,20.2803,20.2921,20.2452,20.2452,29414.7479
2012-03-30 13:00:00,34.58,34.6,34.57,34.58,16025.96612232478,20.2511,20.2628,20.2452,20.2511,16025.9661
2012-03-30 13:05:00,34.58,34.61,34.57,34.61,18967.440916928696,20.2511,20.2686,20.2452,20.2686,18967.4409
2012-03-30 13:10:00,34.61,34.64,34.59,34.64,38949.18348716908,20.2686,20.2862,20.2569,20.2862,38949.1835
2012-03-30 13:15:00,34.64,34.66,34.62,34.66,25256.111167461204,20.2862,20.2979,20.2745,20.2979,25256.1112
2012-03-30 13:20:00,34.67,34.67,34.63,34.64,76681.20499036413,20.3038,20.3038,20.2803,20.2862,76681.205
2012-03-30 13:25:00,34.64,34.66,34.63,34.66,35297.69753524698,20.2862,20.2979,20.2803,20.2979,35297.6975
2012-03-30 13:30:00,34.66,34.67,34.64,34.66,22720.357034181965,20.2979,20.3038,20.2862,20.2979,22720.357
2012-03-30 13:35:00,34.66,34.68,34.65,34.67,24748.960340805355,20.2979,20.3096,20.2921,20.3038,24748.9603
2012-03-30 13:40:00,34.67,34.69,34.66,34.68,41586.36778577949,20.3038,20.3155,20.2979,20.3096,41586.3678
2012-03-30 13:45:00,34.68,34.7,34.68,34.69,27893.29546607161,20.3096,20.3213,20.3096,20.3155,27893.2955
2012-03-30 13:50:00,34.7,34.73,34.67,34.67,99097.2715285526,20.3213,20.3389,20.3038,20.3038,99097.2715
2012-03-30 13:55:00,34.67,34.68,34.64,34.68,42397.809108428846,20.3038,20.3096,20.2862,20.3096,42397.8091
2012-03-30 14:00:00,34.67,34.78,34.67,34.73,97575.81904858504,20.3038,20.3682,20.3038,20.3389,97575.819
2012-03-30 14:05:00,34.73,34.74,34.68,34.68,36007.70869256517,20.3389,20.3448,20.3096,20.3096,36007.7087
2012-03-30 14:10:00,34.69,34.7,34.67,34.69,51729.38431889644,20.3155,20.3213,20.3038,20.3155,51729.3843
2012-03-30 14:15:00,34.69,34.69,34.66,34.66,18155.99959427934,20.3155,20.3155,20.2979,20.2979,18155.9996
2012-03-30 14:20:00,34.66,34.7,34.66,34.69,29211.88761537681,20.2979,20.3213,20.2979,20.3155,29211.8876
2012-03-30 14:25:00,34.68,34.69,34.65,34.65,129830.61162389694,20.3096,20.3155,20.2921,20.2921,129830.6116
2012-03-30 14:30:00,34.66,34.68,34.65,34.66,33066.233897961254,20.2979,20.3096,20.2921,20.2979,33066.2339
2012-03-30 14:35:00,34.65,34.68,34.64,34.68,35906.278527234,20.2921,20.3096,20.2862,20.3096,35906.2785
2012-03-30 14:40:00,34.69,34.69,34.66,34.67,29617.60827670149,20.3155,20.3155,20.2979,20.3038,29617.6083
2012-03-30 14:45:00,34.66,34.68,34.63,34.63,43919.26158839639,20.2979,20.3096,20.2803,20.2803,43919.2616
2012-03-30 14:50:00,34.63,34.65,34.63,34.64,48686.47935896136,20.2803,20.2921,20.2803,20.2862,48686.4794
2012-03-30 14:55:00,34.64,34.64,34.57,34.57,68262.50126787707,20.2862,20.2862,20.2452,20.2452,68262.5013
2012-03-30 15:00:00,34.56,34.65,34.56,34.63,52135.10498022112,20.2394,20.2921,20.2394,20.2803,52135.105
2012-03-30 15:05:00,34.63,34.64,34.61,34.63,21908.91571153261,20.2803,20.2862,20.2686,20.2803,21908.9157
2012-03-30 15:10:00,34.63,34.66,34.61,34.62,106805.96409372149,20.2803,20.2979,20.2686,20.2745,106805.9641
2012-03-30 15:15:00,34.63,34.69,34.63,34.68,51526.5239882341,20.2803,20.3155,20.2803,20.3096,51526.524
2012-03-30 15:20:00,34.67,34.68,34.66,34.67,27791.86530074044,20.3038,20.3096,20.2979,20.3038,27791.8653
2012-03-30 15:25:00,34.67,34.67,34.63,34.65,51729.38431889644,20.3038,20.3038,20.2803,20.2921,51729.3843
2012-03-30 15:30:00,34.65,34.67,34.64,34.66,49599.35084694188,20.2921,20.3038,20.2862,20.2979,49599.3508
2012-03-30 15:35:00,34.66,34.69,34.62,34.62,80941.27193427326,20.2979,20.3155,20.2745,20.2745,80941.2719
2012-03-30 15:40:00,34.62,34.63,34.6,34.62,58525.2053960848,20.2745,20.2803,20.2628,20.2745,58525.2054
2012-03-30 15:45:00,34.61,34.64,34.58,34.59,74956.89217973425,20.2686,20.2862,20.2511,20.2569,74956.8922
2012-03-30 15:50:00,34.6,34.63,34.56,34.61,111877.47236027996,20.2628,20.2803,20.2394,20.2686,111877.4724
2012-03-30 15:55:00,34.61,34.62,34.57,34.59,144537.98559691652,20.2686,20.2745,20.2452,20.2569,144537.9856
2012-04-02 09:30:00,34.61,34.64,34.46,34.46,37326.300841870376,20.2686,20.2862,20.1808,20.1808,37326.3008
2012-04-02 09:35:00,34.46,34.68,34.41,34.68,28704.73678872097,20.1808,20.3096,20.1515,20.3096,28704.7368
2012-04-02 09:40:00,34.69,34.73,34.62,34.71,28096.15579673395,20.3155,20.3389,20.2745,20.3272,28096.1558
2012-04-02 09:45:00,34.72,34.72,34.61,34.61,23430.36819150015,20.3331,20.3331,20.2686,20.2686,23430.3682
2012-04-02 09:50:00,34.61,34.62,34.55,34.55,21300.3347195456,20.2686,20.2745,20.2335,20.2335,21300.3347
2012-04-02 09:55:00,34.54,34.56,34.49,34.51,30327.61943401968,20.2276,20.2394,20.1984,20.2101,30327.6194
2012-04-02 10:00:00,34.52,34.6,34.52,34.57,61669.54052135105,20.2159,20.2628,20.2159,20.2452,61669.5405
2012-04-02 10:05:00,34.58,34.65,34.57,34.58,62379.55167866924,20.2511,20.2921,20.2452,20.2511,62379.5517
2012-04-02 10:10:00,34.59,34.64,34.59,34.63,31646.211583324883,20.2569,20.2862,20.2569,20.2803,31646.2116
2012-04-02 10:15:00,34.62,34.66,34.61,34.65,34587.6863779288,20.2745,20.2979,20.2686,20.2921,34587.6864
2012-04-02 10:20:00,34.64,34.69,34.61,34.61,38137.742164519725,20.2862,20.3155,20.2686,20.2686,38137.7422
2012-04-02 10:25:00,34.61,34.64,34.6,34.62,34486.256212597626,20.2686,20.2862,20.2628,20.2745,34486.2562
2012-04-02 10:30:00,34.63,34.68,34.61,34.64,47672.17770564966,20.2803,20.3096,20.2686,20.2862,47672.1777
2012-04-02 10:35:00,34.65,34.7,34.63,34.65,26676.13348209757,20.2921,20.3213,20.2803,20.2921,26676.1335
2012-04-02 10:40:00,34.64,34.67,34.61,34.64,18764.580586266355,20.2862,20.3038,20.2686,20.2862,18764.5806
2012-04-02 10:45:00,34.63,34.69,34.61,34.68,23126.077695506643,20.2803,20.3155,20.2686,20.3096,23126.0777
2012-04-02 10:50:00,34.69,34.72,34.68,34.71,24241.809514149507,20.3155,20.3331,20.3096,20.3272,24241.8095
2012-04-02 10:55:00,34.71,34.72,34.63,34.64,35703.41819657166,20.3272,20.3331,20.2803,20.2862,35703.4182
2012-04-02 11:00:00,34.65,34.74,34.63,34.63,33573.3847246171,20.2921,20.3448,20.2803,20.2803,33573.3847
2012-04-02 11:05:00,34.63,34.65,34.59,34.64,34993.40703925347,20.2803,20.2921,20.2569,20.2862,34993.407
2012-04-02 11:10:00,34.64,34.67,34.61,34.61,27487.57480474693,20.2862,20.3038,20.2686,20.2686,27487.5748
2012-04-02 11:15:00,34.61,34.68,34.6,34.61,108428.84673902018,20.2686,20.3096,20.2628,20.2686,108428.8467
2012-04-02 11:20:00,34.61,34.64,34.6,34.61,38340.60249518207,20.2686,20.2862,20.2628,20.2686,38340.6025
2012-04-02 11:25:00,34.61,34.66,34.59,34.59,77695.50664367584,20.2686,20.2979,20.2569,20.2569,77695.5066
2012-04-02 11:30:00,34.59,34.61,34.57,34.6,32863.37356729891,20.2569,20.2686,20.2452,20.2628,32863.3736
2012-04-02 11:35:00,34.61,34.62,34.6,34.6,35906.278527234,20.2686,20.2745,20.2628,20.2628,35906.2785
2012-04-02 11:40:00,34.6,34.61,34.59,34.6,32457.652905974235,20.2628,20.2686,20.2569,20.2628,32457.6529
2012-04-02 11:45:00,34.59,34.67,34.59,34.66,69581.09341718227,20.2569,20.3038,20.2569,20.2979,69581.0934
2012-04-02 11:50:00,34.67,34.67,34.63,34.66,68465.3615985394,20.3038,20.3038,20.2803,20.2979,68465.3616
2012-04-02 11:55:00,34.67,34.67,34.63,34.63,62278.12151333807,20.3038,20.3038,20.2803,20.2803,62278.1215
2012-04-02 12:00:00,34.62,34.63,34.6,34.61,58018.05456942895,20.2745,20.2803,20.2628,20.2686,58018.0546
2012-04-02 12:05:00,34.61,34.67,34.6,34.67,28806.166954052136,20.2686,20.3038,20.2628,20.3038,28806.167
2012-04-02 12:10:00,34.66,34.68,34.66,34.67,16634.547114311797,20.2979,20.3096,20.2979,20.3038,16634.5471
2012-04-02 12:15:00,34.67,34.68,34.65,34.66,86519.93102748758,20.3038,20.3096,20.2921,20.2979,86519.931
2012-04-02 12:20:00,34.66,34.66,34.64,34.64,27386.14463941576,20.2979,20.2979,20.2862,20.2862,27386.1446
2012-04-02 12:25:00,34.64,34.66,34.61,34.61,49802.21117760422,20.2862,20.2979,20.2686,20.2686,49802.2112
2012-04-02 12:30:00,34.61,34.62,34.6,34.6,52439.395476214624,20.2686,20.2745,20.2628,20.2628,52439.3955
2012-04-02 12:35:00,34.6,34.61,34.58,34.61,52135.10498022112,20.2628,20.2686,20.2511,20.2686,52135.105
2012-04-02 12:40:00,34.61,34.64,34.6,34.62,40267.77563647429,20.2686,20.2862,20.2628,20.2745,40267.7756
2012-04-02 12:45:00,34.62,34.64,34.6,34.63,72725.42854244853,20.2745,20.2862,20.2628,20.2803,72725.4285
2012-04-02 12:50:00,34.63,34.65,34.58,34.59,79521.24961963687,20.2803,20.2921,20.2511,20.2569,79521.2496
2012-04-02 12:55:00,34.59,34.61,34.59,34.61,30631.909930013186,20.2569,20.2686,20.2569,20.2686,30631.9099
2012-04-02 13:00:00,34.6,34.61,34.59,34.59,34283.395881935285,20.2628,20.2686,20.2569,20.2569,34283.3959
2012-04-02 13:05:00,34.59,34.63,34.59,34.59,109950.29921898773,20.2569,20.2803,20.2569,20.2569,109950.2992
2012-04-02 13:10:00,34.59,34.62,34.59,34.61,91185.71863272136,20.2569,20.2745,20.2569,20.2686,91185.7186
2012-04-02 13:15:00,34.61,34.62,34.57,34.58,71609.69672380565,20.2686,20.2745,20.2452,20.2511,71609.6967
2012-04-02 13:20:00,34.58,34.59,34.57,34.57,12273.050005071507,20.2511,20.2569,20.2452,20.2452,12273.05
2012-04-02 13:25:00,34.57,34.58,34.53,34.56,35094.83720458464,20.2452,20.2511,20.2218,20.2394,35094.8372
2012-04-02 13:30:00,34.57,34.62,34.56,34.62,40267.77563647429,20.2452,20.2745,20.2394,20.2745,40267.7756
2012-04-02 13:35:00,34.61,34.64,34.61,34.64,19981.74257024039,20.2686,20.2862,20.2686,20.2862,19981.7426
2012-04-02 13:40:00,34.64,34.67,34.64,34.67,33674.81488994827,20.2862,20.3038,20.2862,20.3038,33674.8149
2012-04-02 13:45:00,34.67,34.69,34.66,34.67,23430.36819150015,20.3038,20.3155,20.2979,20.3038,23430.3682
2012-04-02 13:50:00,34.67,34.7,34.67,34.67,33471.95455928593,20.3038,20.3213,20.3038,20.3038,33471.9546
2012-04-02 13:55:00,34.68,34.68,34.66,34.66,32964.803732630084,20.3096,20.3096,20.2979,20.2979,32964.8037
2012-04-02 14:00:00,34.67,34.68,34.65,34.66,26270.412820772897,20.3038,20.3096,20.2921,20.2979,26270.4128
2012-04-02 14:05:00,34.65,34.66,34.65,34.65,12881.630997058524,20.2921,20.2979,20.2921,20.2921,12881.631
2012-04-02 14:10:00,34.65,34.66,34.63,34.64,36311.99918855868,20.2921,20.2979,20.2803,20.2862,36311.9992
2012-04-02 14:15:00,34.65,34.65,34.62,34.64,25458.97149812354,20.2921,20.2921,20.2745,20.2862,25458.9715
2012-04-02 14:20:00,34.64,34.67,34.64,34.65,92098.59012070188,20.2862,20.3038,20.2862,20.2921,92098.5901
2012-04-02 14:25:00,34.66,34.67,34.64,34.64,93822.90293133176,20.2979,20.3038,20.2862,20.2862,93822.9029
2012-04-02 14:30:00,34.64,34.68,34.64,34.68,27487.57480474693,20.2862,20.3096,20.2862,20.3096,27487.5748
2012-04-02 14:35:00,34.68,34.7,34.67,34.69,27386.14463941576,20.3096,20.3213,20.3038,20.3155,27386.1446
2012-04-02 14:40:00,34.69,34.71,34.68,34.71,35094.83720458464,20.3155,20.3272,20.3096,20.3272,35094.8372
2012-04-02 14:45:00,34.71,34.75,34.67,34.74,149203.77320215033,20.3272,20.3506,20.3038,20.3448,149203.7732
2012-04-02 14:50:00,34.73,34.77,34.73,34.74,97271.52855259154,20.3389,20.3623,20.3389,20.3448,97271.5286
2012-04-02 14:55:00,34.75,34.78,34.72,34.78,45237.85373770159,20.3506,20.3682,20.3331,20.3682,45237.8537
2012-04-02 15:00:00,34.78,34.8,34.76,34.8,70291.10457450045,20.3682,20.3799,20.3565,20.3799,70291.1046
2012-04-02 15:05:00,34.8,34.81,34.77,34.77,22517.496703519628,20.3799,20.3858,20.3623,20.3623,22517.4967
2012-04-02 15:10:00,34.77,34.79,34.75,34.76,46657.87605233797,20.3623,20.374,20.3506,20.3565,46657.8761
2012-04-02 15:15:00,34.76,34.77,34.73,34.73,23328.938026168984,20.3565,20.3623,20.3389,20.3389,23328.938
2012-04-02 15:20:00,34.73,34.74,34.72,34.72,34587.6863779288,20.3389,20.3448,20.3331,20.3331,34587.6864
2012-04-02 15:25:00,34.73,34.73,34.66,34.67,81346.99259559793,20.3389,20.3389,20.2979,20.3038,81346.9926
2012-04-02 15:30:00,34.67,34.68,34.61,34.64,64205.294654630285,20.3038,20.3096,20.2686,20.2862,64205.2947
2012-04-02 15:35:00,34.64,34.64,34.6,34.61,35804.84836190283,20.2862,20.2862,20.2628,20.2686,35804.8484
2012-04-02 15:40:00,34.6,34.62,34.59,34.62,71001.11573181865,20.2628,20.2745,20.2569,20.2745,71001.1157
2012-04-02 15:45:00,34.63,34.64,34.56,34.57,92910.03144335124,20.2803,20.2862,20.2394,20.2452,92910.0314
2012-04-02 15:50:00,34.57,34.68,34.56,34.64,181052.8451161376,20.2452,20.3096,20.2394,20.2862,181052.8451
2012-04-02 15:55:00,34.64,34.67,34.61,34.66,249518.20671467696,20.2862,20.3038,20.2686,20.2979,249518.2067
2012-04-03 09:30:00,34.65,34.95,34.62,34.95,84795.61821685769,20.2921,20.4677,20.2745,20.4677,84795.6182
2012-04-03 09:35:00,34.94,35.08,34.93,35.05,57815.194238766606,20.4619,20.5439,20.456,20.5263,57815.1942
2012-04-03 09:40:00,35.05,35.09,35.02,35.02,67755.35044122122,20.5263,20.5497,20.5087,20.5087,67755.3504
2012-04-03 09:45:00,35.01,35.01,34.87,34.95,126787.70666396186,20.5029,20.5029,20.4209,20.4677,126787.7067
2012-04-03 09:50:00,34.94,34.97,34.8,34.82,82868.44507556547,20.4619,20.4795,20.3799,20.3916,82868.4451
2012-04-03 09:55:00,34.82,34.84,34.7,34.71,84187.03722487067,20.3916,20.4033,20.3213,20.3272,84187.0372
2012-04-03 10:00:00,34.71,34.81,34.66,34.77,35703.41819657166,20.3272,20.3858,20.2979,20.3623,35703.4182
2012-04-03 10:05:00,34.78,34.86,34.78,34.82,61162.3896946952,20.3682,20.415,20.3682,20.3916,61162.3897
2012-04-03 10:10:00,34.82,34.86,34.73,34.83,94634.34425398114,20.3916,20.415,20.3389,20.3975,94634.3443
2012-04-03 10:15:00,34.83,34.83,34.65,34.68,115427.52814687089,20.3975,20.3975,20.2921,20.3096,115427.5281
2012-04-03 10:20:00,34.68,34.77,34.66,34.77,92910.03144335124,20.3096,20.3623,20.2979,20.3623,92910.0314
2012-04-03 10:25:00,34.77,34.83,34.76,34.79,133076.37691449438,20.3623,20.3975,20.3565,20.374,133076.3769
2012-04-03 10:30:00,34.8,34.92,34.8,34.86,86925.65168881226,20.3799,20.4502,20.3799,20.415,86925.6517
2012-04-03 10:35:00,34.86,34.86,34.78,34.82,70291.10457450045,20.415,20.415,20.3682,20.3916,70291.1046
2012-04-03 10:40:00,34.82,34.88,34.82,34.88,94228.62359265646,20.3916,20.4268,20.3916,20.4268,94228.6236
2012-04-03 10:45:00,34.88,34.91,34.84,34.88,57003.75291611726,20.4268,20.4443,20.4033,20.4268,57003.7529
2012-04-03 10:50:00,34.87,34.91,34.87,34.89,35804.84836190283,20.4209,20.4443,20.4209,20.4326,35804.8484
2012-04-03 10:55:00,34.88,34.89,34.83,34.87,19068.871082259862,20.4268,20.4326,20.3975,20.4209,19068.8711
2012-04-03 11:00:00,34.85,34.87,34.81,34.84,38746.32315650675,20.4092,20.4209,20.3858,20.4033,38746.3232
2012-04-03 11:05:00,34.84,34.86,34.8,34.81,55482.30043614971,20.4033,20.415,20.3799,20.3858,55482.3004
2012-04-03 11:10:00,34.8,34.83,34.76,34.77,52946.54630287048,20.3799,20.3975,20.3565,20.3623,52946.5463
2012-04-03 11:15:00,34.77,34.77,34.7,34.74,55685.16076681205,20.3623,20.3623,20.3213,20.3448,55685.1608
2012-04-03 11:20:00,34.73,34.73,34.62,34.63,66842.47895324069,20.3389,20.3389,20.2745,20.2803,66842.479
2012-04-03 11:25:00,34.63,34.69,34.63,34.67,133177.80707982555,20.2803,20.3155,20.2803,20.3038,133177.8071
2012-04-03 11:30:00,34.67,34.68,34.64,34.66,78608.37813165635,20.3038,20.3096,20.2862,20.2979,78608.3781
2012-04-03 11:35:00,34.66,34.68,34.59,34.6,34993.40703925347,20.2979,20.3096,20.2569,20.2628,34993.407
2012-04-03 11:40:00,34.6,34.65,34.6,34.62,35703.41819657166,20.2628,20.2921,20.2628,20.2745,35703.4182
2012-04-03 11:45:00,34.62,34.63,34.61,34.61,31646.211583324883,20.2745,20.2803,20.2686,20.2686,31646.2116
2012-04-03 11:50:00,34.62,34.66,34.6,34.66,41789.22811644183,20.2745,20.2979,20.2628,20.2979,41789.2281
2012-04-03 11:55:00,34.65,34.71,34.65,34.68,34283.395881935285,20.2921,20.3272,20.2921,20.3096,34283.3959
2012-04-03 12:00:00,34.67,34.73,34.67,34.73,64509.5851506238,20.3038,20.3389,20.3038,20.3389,64509.5852
2012-04-03 12:05:00,34.72,34.73,34.68,34.7,54975.14960949386,20.3331,20.3389,20.3096,20.3213,54975.1496
2012-04-03 12:10:00,34.7,34.72,34.67,34.72,38036.31199918856,20.3213,20.3331,20.3038,20.3331,38036.312
2012-04-03 12:15:00,34.72,34.75,34.71,34.72,32051.93224464956,20.3331,20.3506,20.3272,20.3331,32051.9322
2012-04-03 12:20:00,34.72,34.73,34.7,34.7,19677.45207424688,20.3331,20.3389,20.3213,20.3213,19677.4521
2012-04-03 12:25:00,34.71,34.76,34.69,34.76,47469.31737498733,20.3272,20.3565,20.3155,20.3565,47469.3174
2012-04-03 12:30:00,34.75,34.77,34.7,34.7,28704.73678872097,20.3506,20.3623,20.3213,20.3213,28704.7368
2012-04-03 12:35:00,34.71,34.73,34.68,34.7,60452.378537377015,20.3272,20.3389,20.3096,20.3213,60452.3785
2012-04-03 12:40:00,34.69,34.73,34.69,34.71,27487.57480474693,20.3155,20.3389,20.3155,20.3272,27487.5748
2012-04-03 12:45:00,34.72,34.72,34.69,34.71,17445.988436961154,20.3331,20.3331,20.3155,20.3272,17445.9884
2012-04-03 12:50:00,34.71,34.72,34.69,34.7,22720.357034181965,20.3272,20.3331,20.3155,20.3213,22720.357
2012-04-03 12:55:00,34.7,34.72,34.7,34.7,7708.692565168882,20.3213,20.3331,20.3213,20.3213,7708.6926
2012-04-03 13:00:00,34.7,34.72,34.68,34.7,42499.23927376002,20.3213,20.3331,20.3096,20.3213,42499.2393
2012-04-03 13:05:00,34.69,34.7,34.67,34.68,38746.32315650675,20.3155,20.3213,20.3038,20.3096,38746.3232
2012-04-03 13:10:00,34.68,34.69,34.64,34.64,33776.24505527944,20.3096,20.3155,20.2862,20.2862,33776.2451
2012-04-03 13:15:00,34.65,34.69,34.64,34.68,47672.17770564966,20.2921,20.3155,20.2862,20.3096,47672.1777
2012-04-03 13:20:00,34.67,34.68,34.63,34.65,23937.519018156,20.3038,20.3096,20.2803,20.2921,23937.519
2012-04-03 13:25:00,34.64,34.7,34.63,34.67,123440.51120803328,20.2862,20.3213,20.2803,20.3038,123440.5112
2012-04-03 13:30:00,34.67,34.69,34.64,34.66,27284.714474084594,20.3038,20.3155,20.2862,20.2979,27284.7145
2012-04-03 13:35:00,34.66,34.69,34.65,34.69,95040.06491530582,20.2979,20.3155,20.2921,20.3155,95040.0649
2012-04-03 13:40:00,34.69,34.73,34.67,34.69,85708.48970483823,20.3155,20.3389,20.3038,20.3155,85708.4897
2012-04-03 13:45:00,34.69,34.72,34.69,34.7,42296.37894309768,20.3155,20.3331,20.3155,20.3213,42296.3789
2012-04-03 13:50:00,34.7,34.74,34.7,34.73,45947.86489501978,20.3213,20.3448,20.3213,20.3389,45947.8649
2012-04-03 13:55:00,34.73,34.76,34.7,34.7,27487.57480474693,20.3389,20.3565,20.3213,20.3213,27487.5748
2012-04-03 14:00:00,34.71,34.72,34.6,34.61,123846.23186935794,20.3272,20.3331,20.2628,20.2686,123846.2319
2012-04-03 14:05:00,34.61,34.68,34.56,34.64,81346.99259559793,20.2686,20.3096,20.2394,20.2862,81346.9926
2012-04-03 14:10:00,34.63,34.66,34.51,34.53,95242.92524596814,20.2803,20.2979,20.2101,20.2218,95242.9252
2012-04-03 14:15:00,34.53,34.6,34.49,34.6,152145.24799675425,20.2218,20.2628,20.1984,20.2628,152145.248
2012-04-03 14:20:00,34.6,34.61,34.51,34.56,68262.50126787707,20.2628,20.2686,20.2101,20.2394,68262.5013
2012-04-03 14:25:00,34.55,34.59,34.5,34.52,66943.90911857186,20.2335,20.2569,20.2042,20.2159,66943.9091
2012-04-03 14:30:00,34.53,34.55,34.48,34.53,60959.52936403286,20.2218,20.2335,20.1925,20.2218,60959.5294
2012-04-03 14:35:00,34.53,34.54,34.41,34.42,98894.41119789024,20.2218,20.2276,20.1515,20.1574,98894.4112
2012-04-03 14:40:00,34.42,34.48,34.41,34.46,66233.89796125368,20.1574,20.1925,20.1515,20.1808,66233.898
2012-04-03 14:45:00,34.46,34.47,34.37,34.45,124150.52236535144,20.1808,20.1866,20.1281,20.1749,124150.5224
2012-04-03 14:50:00,34.46,34.51,34.45,34.47,89664.26615275383,20.1808,20.2101,20.1749,20.1866,89664.2662
2012-04-03 14:55:00,34.48,34.51,34.41,34.43,76072.62399837712,20.1925,20.2101,20.1515,20.1632,76072.624
2012-04-03 15:00:00,34.44,34.46,34.41,34.45,94532.91408864997,20.1691,20.1808,20.1515,20.1749,94532.9141
2012-04-03 15:05:00,34.45,34.54,34.44,34.48,78506.94796632518,20.1749,20.2276,20.1691,20.1925,78506.948
2012-04-03 15:10:00,34.47,34.5,34.44,34.47,71001.11573181865,20.1866,20.2042,20.1691,20.1866,71001.1157
2012-04-03 15:15:00,34.48,34.51,34.43,34.47,132974.9467491632,20.1925,20.2101,20.1632,20.1866,132974.9467
2012-04-03 15:20:00,34.47,34.49,34.43,34.45,70696.82523582513,20.1866,20.1984,20.1632,20.1749,70696.8252
2012-04-03 15:25:00,34.45,34.46,34.38,34.42,73942.59052642256,20.1749,20.1808,20.1339,20.1574,73942.5905
2012-04-03 15:30:00,34.41,34.49,34.4,34.47,50512.22233492241,20.1515,20.1984,20.1457,20.1866,50512.2223
2012-04-03 15:35:00,34.48,34.52,34.45,34.48,114818.94715488386,20.1925,20.2159,20.1749,20.1925,114818.9472
2012-04-03 15:40:00,34.48,34.5,34.43,34.47,72826.8587077797,20.1925,20.2042,20.1632,20.1866,72826.8587
2012-04-03 15:45:00,34.46,34.5,34.45,34.47,147885.18105284512,20.1808,20.2042,20.1749,20.1866,147885.1811
2012-04-03 15:50:00,34.48,34.51,34.45,34.47,184298.6104067349,20.1925,20.2101,20.1749,20.1866,184298.6104
2012-04-03 15:55:00,34.47,34.51,34.47,34.5,179024.24180951415,20.1866,20.2101,20.1866,20.2042,179024.2418
2012-04-04 09:30:00,34.56,34.6,34.2,34.22,82665.58474490313,20.2394,20.2628,20.0285,20.0402,82665.5847
2012-04-04 09:35:00,34.23,34.4,34.2,34.21,83984.17689420834,20.0461,20.1457,20.0285,20.0344,83984.1769
2012-04-04 09:40:00,34.25,34.36,34.24,34.35,96865.80789126686,20.0578,20.1222,20.052,20.1164,96865.8079
2012-04-04 09:45:00,34.36,34.42,34.27,34.27,61060.95952936403,20.1222,20.1574,20.0695,20.0695,61060.9595
2012-04-04 09:50:00,34.28,34.31,34.23,34.27,53757.98762551983,20.0754,20.0929,20.0461,20.0695,53757.9876
2012-04-04 09:55:00,34.27,34.33,34.25,34.33,45136.423572370426,20.0695,20.1047,20.0578,20.1047,45136.4236
2012-04-04 10:00:00,34.32,34.32,34.22,34.25,70798.2554011563,20.0988,20.0988,20.0402,20.0578,70798.2554
2012-04-04 10:05:00,34.25,34.27,34.2,34.21,80738.41160361092,20.0578,20.0695,20.0285,20.0344,80738.4116
2012-04-04 10:10:00,34.21,34.28,34.17,34.28,37224.870676539205,20.0344,20.0754,20.011,20.0754,37224.8707
2012-04-04 10:15:00,34.27,34.3,34.21,34.28,121006.1872400852,20.0695,20.0871,20.0344,20.0754,121006.1872
2012-04-04 10:20:00,34.27,34.35,34.27,34.32,45440.71406836393,20.0695,20.1164,20.0695,20.0988,45440.7141
2012-04-04 10:25:00,34.32,34.33,34.23,34.27,40470.63596713663,20.0988,20.1047,20.0461,20.0695,40470.636
2012-04-04 10:30:00,34.26,34.26,34.21,34.24,34283.395881935285,20.0637,20.0637,20.0344,20.052,34283.3959
2012-04-04 10:35:00,34.25,34.29,34.2,34.26,29617.60827670149,20.0578,20.0812,20.0285,20.0637,29617.6083
2012-04-04 10:40:00,34.27,34.28,34.21,34.26,48280.75869763668,20.0695,20.0754,20.0344,20.0637,48280.7587
2012-04-04 10:45:00,34.26,34.26,34.21,34.25,22416.066538188457,20.0637,20.0637,20.0344,20.0578,22416.0665
2012-04-04 10:50:00,34.25,34.25,34.18,34.21,24748.960340805355,20.0578,20.0578,20.0168,20.0344,24748.9603
2012-04-04 10:55:00,34.21,34.21,34.11,34.14,64103.86448929912,20.0344,20.0344,19.9758,19.9934,64103.8645
2012-04-04 11:00:00,34.14,34.22,34.12,34.16,70595.39507049396,19.9934,20.0402,19.9817,20.0051,70595.3951
2012-04-04 11:05:00,34.16,34.27,34.14,34.27,29414.74794603915,20.0051,20.0695,19.9934,20.0695,29414.7479
2012-04-04 11:10:00,34.27,34.28,34.16,34.17,30327.61943401968,20.0695,20.0754,20.0051,20.011,30327.6194
2012-04-04 11:15:00,34.17,34.22,34.14,34.22,17750.27893295466,20.011,20.0402,19.9934,20.0402,17750.2789
2012-04-04 11:20:00,34.21,34.29,34.21,34.25,35601.98803124049,20.0344,20.0812,20.0344,20.0578,35601.988
2012-04-04 11:25:00,34.24,34.24,34.18,34.21,31341.92108733137,20.052,20.052,20.0168,20.0344,31341.9211
2012-04-04 11:30:00,34.21,34.29,34.21,34.29,21401.764884876764,20.0344,20.0812,20.0344,20.0812,21401.7649
2012-04-04 11:35:00,34.28,34.38,34.27,34.38,48280.75869763668,20.0754,20.1339,20.0695,20.1339,48280.7587
2012-04-04 11:40:00,34.37,34.42,34.36,34.42,42904.95993508469,20.1281,20.1574,20.1222,20.1574,42904.9599
2012-04-04 11:45:00,34.42,34.42,34.33,34.35,29820.46860736383,20.1574,20.1574,20.1047,20.1164,29820.4686
2012-04-04 11:50:00,34.35,34.37,34.27,34.34,63089.562835987424,20.1164,20.1281,20.0695,20.1105,63089.5628
2012-04-04 11:55:00,34.33,34.34,34.28,34.29,24140.37934881834,20.1047,20.1105,20.0754,20.0812,24140.3793
2012-04-04 12:00:00,34.28,34.35,34.28,34.31,51222.23349224059,20.0754,20.1164,20.0754,20.0929,51222.2335
2012-04-04 12:05:00,34.31,34.36,34.3,34.32,25053.250836798863,20.0929,20.1222,20.0871,20.0988,25053.2508
2012-04-04 12:10:00,34.33,34.38,34.32,34.37,35094.83720458464,20.1047,20.1339,20.0988,20.1281,35094.8372
2012-04-04 12:15:00,34.37,34.42,34.36,34.39,46657.87605233797,20.1281,20.1574,20.1222,20.1398,46657.8761
2012-04-04 12:20:00,34.38,34.39,34.33,34.34,21097.474388883253,20.1339,20.1398,20.1047,20.1105,21097.4744
2012-04-04 12:25:00,34.32,34.39,34.32,34.34,214626.22984075465,20.0988,20.1398,20.0988,20.1105,214626.2298
2012-04-04 12:30:00,34.35,34.35,34.32,34.35,46556.4458870068,20.1164,20.1164,20.0988,20.1164,46556.4459
2012-04-04 12:35:00,34.35,34.4,34.32,34.36,107211.68475504615,20.1164,20.1457,20.0988,20.1222,107211.6848
2012-04-04 12:40:00,34.36,34.36,34.29,34.34,89055.6851607668,20.1222,20.1222,20.0812,20.1105,89055.6852
2012-04-04 12:45:00,34.35,34.38,34.31,34.36,29921.898772695,20.1164,20.1339,20.0929,20.1222,29921.8988
2012-04-04 12:50:00,34.36,34.39,34.35,34.36,76884.06532102647,20.1222,20.1398,20.1164,20.1222,76884.0653
2012-04-04 12:55:00,34.37,34.41,34.36,34.4,33471.95455928593,20.1281,20.1515,20.1222,20.1457,33471.9546
2012-04-04 13:00:00,34.41,34.41,34.37,34.37,30124.759103357337,20.1515,20.1515,20.1281,20.1281,30124.7591
2012-04-04 13:05:00,34.37,34.38,34.35,34.35,29617.60827670149,20.1281,20.1339,20.1164,20.1164,29617.6083
2012-04-04 13:10:00,34.35,34.38,34.32,34.33,37732.02150319505,20.1164,20.1339,20.0988,20.1047,37732.0215
2012-04-04 13:15:00,34.33,34.35,34.29,34.29,49903.64134293539,20.1047,20.1164,20.0812,20.0812,49903.6413
2012-04-04 13:20:00,34.3,34.3,34.25,34.28,43716.40125773405,20.0871,20.0871,20.0578,20.0754,43716.4013
2012-04-04 13:25:00,34.28,34.3,34.24,34.26,121513.33806674104,20.0754,20.0871,20.052,20.0637,121513.3381
2012-04-04 13:30:00,34.26,34.28,34.24,34.27,40774.92646313013,20.0637,20.0754,20.052,20.0695,40774.9265
2012-04-04 13:35:00,34.27,34.27,34.24,34.24,17648.84876762349,20.0695,20.0695,20.052,20.052,17648.8488
2012-04-04 13:40:00,34.25,34.31,34.24,34.28,46657.87605233797,20.0578,20.0929,20.052,20.0754,46657.8761
2012-04-04 13:45:00,34.28,34.36,34.28,34.36,44324.98224972107,20.0754,20.1222,20.0754,20.1222,44324.9822
2012-04-04 13:50:00,34.35,34.41,34.34,34.37,40572.06613246779,20.1164,20.1515,20.1105,20.1281,40572.0661
2012-04-04 13:55:00,34.36,34.43,34.36,34.41,53453.69712952632,20.1222,20.1632,20.1222,20.1515,53453.6971
2012-04-04 14:00:00,34.4,34.45,34.38,34.38,48179.32853230551,20.1457,20.1749,20.1339,20.1339,48179.3285
2012-04-04 14:05:00,34.38,34.4,34.37,34.39,19373.161578253374,20.1339,20.1457,20.1281,20.1398,19373.1616
2012-04-04 14:10:00,34.39,34.46,34.39,34.45,38847.75332183792,20.1398,20.1808,20.1398,20.1749,38847.7533
2012-04-04 14:15:00,34.45,34.48,34.43,34.47,26777.563647428746,20.1749,20.1925,20.1632,20.1866,26777.5636
2012-04-04 14:20:00,34.46,34.49,34.44,34.47,49599.35084694188,20.1808,20.1984,20.1691,20.1866,49599.3508
2012-04-04 14:25:00,34.47,34.51,34.45,34.5,43209.2504310782,20.1866,20.2101,20.1749,20.2042,43209.2504
2012-04-04 14:30:00,34.5,34.54,34.47,34.54,150623.7955167867,20.2042,20.2276,20.1866,20.2276,150623.7955
2012-04-04 14:35:00,34.54,34.59,34.5,34.58,61973.83101734456,20.2276,20.2569,20.2042,20.2511,61973.831
2012-04-04 14:40:00,34.58,34.6,34.55,34.6,33573.3847246171,20.2511,20.2628,20.2335,20.2628,33573.3847
2012-04-04 14:45:00,34.6,34.65,34.6,34.64,87838.52317679278,20.2628,20.2921,20.2628,20.2862,87838.5232
2012-04-04 14:50:00,34.65,34.67,34.56,34.56,60959.52936403286,20.2921,20.3038,20.2394,20.2394,60959.5294
2012-04-04 14:55:00,34.55,34.65,34.55,34.63,55076.57977482503,20.2335,20.2921,20.2335,20.2803,55076.5798
2012-04-04 15:00:00,34.63,34.66,34.61,34.65,100314.43351252662,20.2803,20.2979,20.2686,20.2921,100314.4335
2012-04-04 15:05:00,34.65,34.66,34.61,34.66,46759.30621766914,20.2921,20.2979,20.2686,20.2979,46759.3062
2012-04-04 15:10:00,34.66,34.72,34.64,34.69,67755.35044122122,20.2979,20.3331,20.2862,20.3155,67755.3504
2012-04-04 15:15:00,34.69,34.69,34.65,34.65,34587.6863779288,20.3155,20.3155,20.2921,20.2921,34587.6864
2012-04-04 15:20:00,34.65,34.65,34.61,34.62,48382.18886296784,20.2921,20.2921,20.2686,20.2745,48382.1889
2012-04-04 15:25:00,34.63,34.63,34.59,34.61,55178.00994015621,20.2803,20.2803,20.2569,20.2686,55178.0099
2012-04-04 15:30:00,34.61,34.63,34.61,34.61,53859.417790851,20.2686,20.2803,20.2686,20.2686,53859.4178
2012-04-04 15:35:00,34.61,34.61,34.55,34.58,66436.75829191602,20.2686,20.2686,20.2335,20.2511,66436.7583
2012-04-04 15:40:00,34.57,34.62,34.56,34.59,102343.03681915002,20.2452,20.2745,20.2394,20.2569,102343.0368
2012-04-04 15:45:00,34.59,34.64,34.59,34.62,115934.67897352672,20.2569,20.2862,20.2569,20.2745,115934.679
2012-04-04 15:50:00,34.63,34.64,34.55,34.61,133989.24840247488,20.2803,20.2862,20.2335,20.2686,133989.2484
2012-04-04 15:55:00,34.6,34.63,34.6,34.6,118673.29343746832,20.2628,20.2803,20.2628,20.2628,118673.2934
2012-04-05 09:30:00,34.53,34.61,34.42,34.49,91388.57896338373,20.2218,20.2686,20.1574,20.1984,91388.579
2012-04-05 09:35:00,34.52,34.61,34.45,34.46,89359.97565676032,20.2159,20.2686,20.1749,20.1808,89359.9757
2012-04-05 09:40:00,34.46,34.6,34.45,34.59,105385.9417790851,20.1808,20.2628,20.1749,20.2569,105385.9418
2012-04-05 09:45:00,34.61,34.68,34.59,34.61,19677.45207424688,20.2686,20.3096,20.2569,20.2686,19677.4521
2012-04-05 09:50:00,34.61,34.64,34.6,34.6,21097.474388883253,20.2686,20.2862,20.2628,20.2628,21097.4744
2012-04-05 09:55:00,34.6,34.61,34.5,34.5,48787.909524292525,20.2628,20.2686,20.2042,20.2042,48787.9095
2012-04-05 10:00:00,34.5,34.56,34.48,34.53,48280.75869763668,20.2042,20.2394,20.1925,20.2218,48280.7587
2012-04-05 10:05:00,34.53,34.63,34.53,34.63,76579.77482503296,20.2218,20.2803,20.2218,20.2803,76579.7748
2012-04-05 10:10:00,34.62,34.66,34.59,34.59,32559.08307130541,20.2745,20.2979,20.2569,20.2569,32559.0831
2012-04-05 10:15:00,34.59,34.61,34.56,34.57,36514.85951922102,20.2569,20.2686,20.2394,20.2452,36514.8595
2012-04-05 10:20:00,34.57,34.59,34.48,34.49,109747.4388883254,20.2452,20.2569,20.1925,20.1984,109747.4389
2012-04-05 10:25:00,34.48,34.59,34.47,34.55,30226.189268688508,20.1925,20.2569,20.1866,20.2335,30226.1893
2012-04-05 10:30:00,34.56,34.61,34.55,34.58,24647.530175474185,20.2394,20.2686,20.2335,20.2511,24647.5302
2012-04-05 10:35:00,34.58,34.59,34.46,34.54,43412.11076174054,20.2511,20.2569,20.1808,20.2276,43412.1108
2012-04-05 10:40:00,34.54,34.59,34.52,34.59,22923.217364844302,20.2276,20.2569,20.2159,20.2569,22923.2174
2012-04-05 10:45:00,34.59,34.68,34.59,34.65,49700.78101227305,20.2569,20.3096,20.2569,20.2921,49700.781
2012-04-05 10:50:00,34.66,34.7,34.61,34.64,36616.28968455218,20.2979,20.3213,20.2686,20.2862,36616.2897
2012-04-05 10:55:00,34.64,34.71,34.63,34.68,74449.74135307841,20.2862,20.3272,20.2803,20.3096,74449.7414
2012-04-05 11:00:00,34.7,34.8,34.7,34.8,35906.278527234,20.3213,20.3799,20.3213,20.3799,35906.2785
2012-04-05 11:05:00,34.8,34.8,34.76,34.78,38442.03266051324,20.3799,20.3799,20.3565,20.3682,38442.0327
2012-04-05 11:10:00,34.77,34.78,34.71,34.73,37833.45166852622,20.3623,20.3682,20.3272,20.3389,37833.4517
2012-04-05 11:15:00,34.73,34.73,34.61,34.64,41992.08844710417,20.3389,20.3389,20.2686,20.2862,41992.0884
2012-04-05 11:20:00,34.65,34.66,34.58,34.59,54467.99878283802,20.2921,20.2979,20.2511,20.2569,54467.9988
2012-04-05 11:25:00,34.59,34.62,34.58,34.6,34283.395881935285,20.2569,20.2745,20.2511,20.2628,34283.3959
2012-04-05 11:30:00,34.6,34.61,34.51,34.52,54772.28927883152,20.2628,20.2686,20.2101,20.2159,54772.2893
2012-04-05 11:35:00,34.51,34.53,34.5,34.5,16735.977279642964,20.2101,20.2218,20.2042,20.2042,16735.9773
2012-04-05 11:40:00,34.5,34.51,34.48,34.5,10650.167359772797,20.2042,20.2101,20.1925,20.2042,10650.1674
2012-04-05 11:45:00,34.49,34.49,34.4,34.4,26574.703316766405,20.1984,20.1984,20.1457,20.1457,26574.7033
2012-04-05 11:50:00,34.41,34.44,34.4,34.43,16634.547114311797,20.1515,20.1691,20.1457,20.1632,16634.5471
2012-04-05 11:55:00,34.43,34.45,34.4,34.42,29110.457450045644,20.1632,20.1749,20.1457,20.1574,29110.4575
2012-04-05 12:00:00,34.43,34.45,34.39,34.43,44324.98224972107,20.1632,20.1749,20.1398,20.1632,44324.9822
2012-04-05 12:05:00,34.42,34.44,34.4,34.4,10244.44669844812,20.1574,20.1691,20.1457,20.1457,10244.4467
2012-04-05 12:10:00,34.39,34.42,34.38,34.4,19068.871082259862,20.1398,20.1574,20.1339,20.1457,19068.8711
2012-04-05 12:15:00,34.4,34.41,34.37,34.37,15924.53595699361,20.1457,20.1515,20.1281,20.1281,15924.536
2012-04-05 12:20:00,34.37,34.45,34.37,34.43,65828.177299929,20.1281,20.1749,20.1281,20.1632,65828.1773
2012-04-05 12:25:00,34.43,34.43,34.39,34.4,9635.865706461102,20.1632,20.1632,20.1398,20.1457,9635.8657
2012-04-05 12:30:00,34.41,34.41,34.37,34.38,16127.396287655947,20.1515,20.1515,20.1281,20.1339,16127.3963
2012-04-05 12:35:00,34.38,34.39,34.32,34.34,33269.094228623595,20.1339,20.1398,20.0988,20.1105,33269.0942
2012-04-05 12:40:00,34.34,34.35,34.29,34.31,15823.10579166244,20.1105,20.1164,20.0812,20.0929,15823.1058
2012-04-05 12:45:00,34.31,34.31,34.27,34.3,30936.200426006693,20.0929,20.0929,20.0695,20.0871,30936.2004
2012-04-05 12:50:00,34.3,34.33,34.28,34.3,30124.759103357337,20.0871,20.1047,20.0754,20.0871,30124.7591
2012-04-05 12:55:00,34.29,34.3,34.27,34.28,17953.139263617,20.0812,20.0871,20.0695,20.0754,17953.1393
2012-04-05 13:00:00,34.27,34.34,34.27,34.28,47165.02687899381,20.0695,20.1105,20.0695,20.0754,47165.0269
2012-04-05 13:05:00,34.29,34.29,34.23,34.24,38036.31199918856,20.0812,20.0812,20.0461,20.052,38036.312
2012-04-05 13:10:00,34.25,34.27,34.24,34.24,20387.463231565067,20.0578,20.0695,20.052,20.052,20387.4632
2012-04-05 13:15:00,34.25,34.29,34.23,34.23,56598.032254792575,20.0578,20.0812,20.0461,20.0461,56598.0323
2012-04-05 13:20:00,34.23,34.28,34.23,34.28,18257.42975961051,20.0461,20.0754,20.0461,20.0754,18257.4298
2012-04-05 13:25:00,34.29,34.32,34.29,34.3,18866.010751597525,20.0812,20.0988,20.0812,20.0871,18866.0108
2012-04-05 13:30:00,34.3,34.31,34.28,34.31,44324.98224972107,20.0871,20.0929,20.0754,20.0929,44324.9822
2012-04-05 13:35:00,34.3,34.34,34.28,34.31,91692.86945937722,20.0871,20.1105,20.0754,20.0929,91692.8695
2012-04-05 13:40:00,34.31,34.32,34.27,34.28,74652.60168374075,20.0929,20.0988,20.0695,20.0754,74652.6017
2012-04-05 13:45:00,34.28,34.28,34.16,34.2,90374.27731007202,20.0754,20.0754,20.0051,20.0285,90374.2773
2012-04-05 13:50:00,34.19,34.26,34.19,34.22,76376.91449437062,20.0227,20.0637,20.0227,20.0402,76376.9145
2012-04-05 13:55:00,34.23,34.23,34.16,34.21,35601.98803124049,20.0461,20.0461,20.0051,20.0344,35601.988
2012-04-05 14:00:00,34.21,34.26,34.21,34.25,37732.02150319505,20.0344,20.0637,20.0344,20.0578,37732.0215
2012-04-05 14:05:00,34.25,34.27,34.24,34.26,55380.87027081855,20.0578,20.0695,20.052,20.0637,55380.8703
2012-04-05 14:10:00,34.26,34.3,34.24,34.3,33269.094228623595,20.0637,20.0871,20.052,20.0871,33269.0942
2012-04-05 14:15:00,34.3,34.32,34.23,34.3,85505.62937417589,20.0871,20.0988,20.0461,20.0871,85505.6294
2012-04-05 14:20:00,34.3,34.33,34.29,34.32,26777.563647428746,20.0871,20.1047,20.0812,20.0988,26777.5636
2012-04-05 14:25:00,34.32,34.32,34.27,34.28,19880.31240490922,20.0988,20.0988,20.0695,20.0754,19880.3124
2012-04-05 14:30:00,34.28,34.28,34.22,34.24,24343.23967948068,20.0754,20.0754,20.0402,20.052,24343.2397
2012-04-05 14:35:00,34.24,34.26,34.22,34.22,29009.02728471448,20.052,20.0637,20.0402,20.0402,29009.0273
2012-04-05 14:40:00,34.22,34.22,34.19,34.19,32254.79257531189,20.0402,20.0402,20.0227,20.0227,32254.7926
2012-04-05 14:45:00,34.19,34.19,34.17,34.17,14403.083477026068,20.0227,20.0227,20.011,20.011,14403.0835
2012-04-05 14:50:00,34.18,34.25,34.17,34.25,32964.803732630084,20.0168,20.0578,20.011,20.0578,32964.8037
2012-04-05 14:55:00,34.24,34.27,34.24,34.25,17750.27893295466,20.052,20.0695,20.052,20.0578,17750.2789
2012-04-05 15:00:00,34.26,34.26,34.24,34.26,20488.89339689624,20.0637,20.0637,20.052,20.0637,20488.8934
2012-04-05 15:05:00,34.26,34.28,34.25,34.25,30631.909930013186,20.0637,20.0754,20.0578,20.0578,30631.9099
2012-04-05 15:10:00,34.25,34.26,34.24,34.24,10751.597525103964,20.0578,20.0637,20.052,20.052,10751.5975
2012-04-05 15:15:00,34.25,34.27,34.24,34.26,33979.10538594178,20.0578,20.0695,20.052,20.0637,33979.1054
2012-04-05 15:20:00,34.25,34.28,34.25,34.27,31037.630591337864,20.0578,20.0754,20.0578,20.0695,31037.6306
2012-04-05 15:25:00,34.26,34.29,34.26,34.29,40369.20580180546,20.0637,20.0812,20.0637,20.0812,40369.2058
2012-04-05 15:30:00,34.29,34.32,34.27,34.32,42194.948777766505,20.0812,20.0988,20.0695,20.0988,42194.9488
2012-04-05 15:35:00,34.32,34.38,34.32,34.37,60046.65787605234,20.0988,20.1339,20.0988,20.1281,60046.6579
2012-04-05 15:40:00,34.37,34.4,34.36,34.36,58119.48473476012,20.1281,20.1457,20.1222,20.1222,58119.4847
2012-04-05 15:45:00,34.37,34.4,34.37,34.38,94228.62359265646,20.1281,20.1457,20.1281,20.1339,94228.6236
2012-04-05 15:50:00,34.39,34.4,34.36,34.38,90171.41697940968,20.1398,20.1457,20.1222,20.1339,90171.417
2012-04-05 15:55:00,34.39,34.4,34.36,34.38,135612.1310477736,20.1398,20.1457,20.1222,20.1339,135612.131
2012-04-09 09:30:00,33.7,33.77,33.39,33.42,204381.7831423065,19.7357,19.7767,19.5542,19.5717,204381.7831
2012-04-09 09:35:00,33.42,33.43,33.35,33.36,94228.62359265646,19.5717,19.5776,19.5307,19.5366,94228.6236
2012-04-09 09:40:00,33.36,33.43,33.36,33.43,66842.47895324069,19.5366,19.5776,19.5366,19.5776,66842.479
2012-04-09 09:45:00,33.43,33.47,33.42,33.42,95648.64590729284,19.5776,19.601,19.5717,19.5717,95648.6459
2012-04-09 09:50:00,33.43,33.54,33.42,33.52,88751.39466477331,19.5776,19.642,19.5717,19.6303,88751.3947
2012-04-09 09:55:00,33.52,33.53,33.51,33.52,70493.9649051628,19.6303,19.6362,19.6244,19.6303,70493.9649
2012-04-09 10:00:00,33.53,33.58,33.52,33.57,149913.7843594685,19.6362,19.6654,19.6303,19.6596,149913.7844
2012-04-09 10:05:00,33.57,33.63,33.56,33.58,80231.26077695507,19.6596,19.6947,19.6537,19.6654,80231.2608
2012-04-09 10:10:00,33.57,33.62,33.57,33.6,67856.78060655239,19.6596,19.6889,19.6596,19.6771,67856.7806
2012-04-09 10:15:00,33.59,33.61,33.57,33.57,58119.48473476012,19.6713,19.683,19.6596,19.6596,58119.4847
2012-04-09 10:20:00,33.58,33.6,33.53,33.59,43614.97109240288,19.6654,19.6771,19.6362,19.6713,43614.9711
2012-04-09 10:25:00,33.59,33.6,33.56,33.57,41383.50745511715,19.6713,19.6771,19.6537,19.6596,41383.5075
2012-04-09 10:30:00,33.57,33.57,33.52,33.52,56395.17192413024,19.6596,19.6596,19.6303,19.6303,56395.1719
2012-04-09 10:35:00,33.53,33.57,33.43,33.44,93214.32193934477,19.6362,19.6596,19.5776,19.5834,93214.3219
2012-04-09 10:40:00,33.44,33.54,33.42,33.54,49903.64134293539,19.5834,19.642,19.5717,19.642,49903.6413
2012-04-09 10:45:00,33.53,33.54,33.5,33.51,36413.42935388985,19.6362,19.642,19.6186,19.6244,36413.4294
2012-04-09 10:50:00,33.51,33.54,33.5,33.53,20590.323562227408,19.6244,19.642,19.6186,19.6362,20590.3236
2012-04-09 10:55:00,33.53,33.56,33.5,33.55,39152.04381783142,19.6362,19.6537,19.6186,19.6479,39152.0438
2012-04-09 11:00:00,33.55,33.56,33.51,33.54,35601.98803124049,19.6479,19.6537,19.6244,19.642,35601.988
2012-04-09 11:05:00,33.53,33.54,33.48,33.49,30226.189268688508,19.6362,19.642,19.6069,19.6127,30226.1893
2012-04-09 11:10:00,33.48,33.48,33.42,33.42,41687.79795111066,19.6069,19.6069,19.5717,19.5717,41687.798
2012-04-09 11:15:00,33.43,33.44,33.4,33.43,28907.597119383303,19.5776,19.5834,19.56,19.5776,28907.5971
2012-04-09 11:20:00,33.43,33.45,33.4,33.43,62683.84217466274,19.5776,19.5893,19.56,19.5776,62683.8422
2012-04-09 11:25:00,33.44,33.46,33.42,33.43,99807.28268587078,19.5834,19.5952,19.5717,19.5776,99807.2827
2012-04-09 11:30:00,33.42,33.43,33.4,33.41,33370.524393954765,19.5717,19.5776,19.56,19.5659,33370.5244
2012-04-09 11:35:00,33.41,33.41,33.37,33.39,43310.68059640937,19.5659,19.5659,19.5425,19.5542,43310.6806
2012-04-09 11:40:00,33.4,33.42,33.4,33.41,24038.94918348717,19.56,19.5717,19.56,19.5659,24038.9492
2012-04-09 11:45:00,33.41,33.43,33.37,33.43,147783.75088751395,19.5659,19.5776,19.5425,19.5776,147783.7509
2012-04-09 11:50:00,33.43,33.47,33.43,33.46,112181.76285627346,19.5776,19.601,19.5776,19.5952,112181.7629
2012-04-09 11:55:00,33.46,33.51,33.45,33.51,66436.75829191602,19.5952,19.6244,19.5893,19.6244,66436.7583
2012-04-09 12:00:00,33.51,33.53,33.5,33.53,27690.435135409272,19.6244,19.6362,19.6186,19.6362,27690.4351
2012-04-09 12:05:00,33.53,33.53,33.49,33.53,34689.11654325997,19.6362,19.6362,19.6127,19.6362,34689.1165
2012-04-09 12:10:00,33.53,33.59,33.52,33.57,35196.26736991581,19.6362,19.6713,19.6303,19.6596,35196.2674
2012-04-09 12:15:00,33.57,33.57,33.54,33.54,29211.88761537681,19.6596,19.6596,19.642,19.642,29211.8876
2012-04-09 12:20:00,33.54,33.55,33.5,33.5,26777.563647428746,19.642,19.6479,19.6186,19.6186,26777.5636
2012-04-09 12:25:00,33.5,33.52,33.49,33.49,20691.75372755857,19.6186,19.6303,19.6127,19.6127,20691.7537
2012-04-09 12:30:00,33.49,33.51,33.48,33.5,42194.948777766505,19.6127,19.6244,19.6069,19.6186,42194.9488
2012-04-09 12:35:00,33.5,33.54,33.49,33.52,51425.09382290293,19.6186,19.642,19.6127,19.6303,51425.0938
2012-04-09 12:40:00,33.52,33.54,33.51,33.52,23024.64753017548,19.6303,19.642,19.6244,19.6303,23024.6475
2012-04-09 12:45:00,33.53,33.54,33.51,33.52,31950.50207931839,19.6362,19.642,19.6244,19.6303,31950.5021
2012-04-09 12:50:00,33.52,33.52,33.5,33.51,26371.842986104068,19.6303,19.6303,19.6186,19.6244,26371.843
2012-04-09 12:55:00,33.52,33.52,33.48,33.51,51120.80332690942,19.6303,19.6303,19.6069,19.6244,51120.8033
2012-04-09 13:00:00,33.5,33.52,33.5,33.51,61568.11035601988,19.6186,19.6303,19.6186,19.6244,61568.1104
2012-04-09 13:05:00,33.51,33.52,33.49,33.5,35804.84836190283,19.6244,19.6303,19.6127,19.6186,35804.8484
2012-04-09 13:10:00,33.5,33.52,33.49,33.5,36717.71984988335,19.6186,19.6303,19.6127,19.6186,36717.7198
2012-04-09 13:15:00,33.49,33.49,33.45,33.46,18460.290090272847,19.6127,19.6127,19.5893,19.5952,18460.2901
2012-04-09 13:20:00,33.47,33.49,33.43,33.44,60046.65787605234,19.601,19.6127,19.5776,19.5834,60046.6579
2012-04-09 13:25:00,33.44,33.45,33.39,33.41,32660.513236636576,19.5834,19.5893,19.5542,19.5659,32660.5132
2012-04-09 13:30:00,33.4,33.42,33.4,33.42,27690.435135409272,19.56,19.5717,19.56,19.5717,27690.4351
2012-04-09 13:35:00,33.42,33.47,33.42,33.47,28197.58596206512,19.5717,19.601,19.5717,19.601,28197.586
2012-04-09 13:40:00,33.46,33.49,33.46,33.47,44629.272745714574,19.5952,19.6127,19.5952,19.601,44629.2727
2012-04-09 13:45:00,33.48,33.52,33.47,33.5,40572.06613246779,19.6069,19.6303,19.601,19.6186,40572.0661
2012-04-09 13:50:00,33.51,33.52,33.47,33.49,50309.36200426007,19.6244,19.6303,19.601,19.6127,50309.362
2012-04-09 13:55:00,33.5,33.54,33.5,33.54,60249.518206714674,19.6186,19.642,19.6186,19.642,60249.5182
2012-04-09 14:00:00,33.54,33.54,33.48,33.49,21300.3347195456,19.642,19.642,19.6069,19.6127,21300.3347
2012-04-09 14:05:00,33.49,33.53,33.47,33.51,44223.5520843899,19.6127,19.6362,19.601,19.6244,44223.5521
2012-04-09 14:10:00,33.5,33.51,33.48,33.51,46860.7363830003,19.6186,19.6244,19.6069,19.6244,46860.7364
2012-04-09 14:15:00,33.5,33.55,33.5,33.53,45237.85373770159,19.6186,19.6479,19.6186,19.6362,45237.8537
2012-04-09 14:20:00,33.54,33.58,33.53,33.56,57308.04341211076,19.642,19.6654,19.6362,19.6537,57308.0434
2012-04-09 14:25:00,33.56,33.57,33.53,33.55,41383.50745511715,19.6537,19.6596,19.6362,19.6479,41383.5075
2012-04-09 14:30:00,33.54,33.54,33.51,33.53,38644.89299117558,19.642,19.642,19.6244,19.6362,38644.893
2012-04-09 14:35:00,33.53,33.55,33.52,33.53,43614.97109240288,19.6362,19.6479,19.6303,19.6362,43614.9711
2012-04-09 14:40:00,33.53,33.56,33.51,33.52,134800.68972512425,19.6362,19.6537,19.6244,19.6303,134800.6897
2012-04-09 14:45:00,33.52,33.55,33.47,33.49,132163.50542651385,19.6303,19.6479,19.601,19.6127,132163.5054
2012-04-09 14:50:00,33.49,33.49,33.44,33.44,46556.4458870068,19.6127,19.6127,19.5834,19.5834,46556.4459
2012-04-09 14:55:00,33.45,33.48,33.45,33.47,35399.12770057815,19.5893,19.6069,19.5893,19.601,35399.1277
2012-04-09 15:00:00,33.47,33.5,33.47,33.5,23633.22852216249,19.601,19.6186,19.601,19.6186,23633.2285
2012-04-09 15:05:00,33.5,33.53,33.49,33.52,62075.26118267573,19.6186,19.6362,19.6127,19.6303,62075.2612
2012-04-09 15:10:00,33.51,33.55,33.51,33.54,58930.92605740947,19.6244,19.6479,19.6244,19.642,58930.9261
2012-04-09 15:15:00,33.55,33.6,33.55,33.6,71001.11573181865,19.6479,19.6771,19.6479,19.6771,71001.1157
2012-04-09 15:20:00,33.6,33.61,33.58,33.61,73334.00953443554,19.6771,19.683,19.6654,19.683,73334.0095
2012-04-09 15:25:00,33.61,33.62,33.59,33.59,86215.64053149406,19.683,19.6889,19.6713,19.6713,86215.6405
2012-04-09 15:30:00,33.59,33.6,33.52,33.55,132670.6562531697,19.6713,19.6771,19.6303,19.6479,132670.6563
2012-04-09 15:35:00,33.54,33.56,33.5,33.55,121107.61740541636,19.642,19.6537,19.6186,19.6479,121107.6174
2012-04-09 15:40:00,33.55,33.56,33.51,33.54,120296.17608276702,19.6479,19.6537,19.6244,19.642,120296.1761
2012-04-09 15:45:00,33.54,33.54,33.47,33.54,127396.28765594888,19.642,19.642,19.601,19.642,127396.2877
2012-04-09 15:50:00,33.53,33.56,33.52,33.56,108530.27690435135,19.6362,19.6537,19.6303,19.6537,108530.2769
2012-04-09 15:55:00,33.56,33.56,33.5,33.5,168272.6442844102,19.6537,19.6537,19.6186,19.6186,168272.6443
2012-04-10 09:30:00,33.49,33.53,33.37,33.42,57510.9037427731,19.6127,19.6362,19.5425,19.5717,57510.9037
2012-04-10 09:35:00,33.43,33.48,33.31,33.32,145450.85708489706,19.5776,19.6069,19.5073,19.5132,145450.8571
2012-04-10 09:40:00,33.32,33.42,33.27,33.39,50613.65250025358,19.5132,19.5717,19.4839,19.5542,50613.6525
2012-04-10 09:45:00,33.39,33.4,33.29,33.31,98082.9698752409,19.5542,19.56,19.4956,19.5073,98082.9699
2012-04-10 09:50:00,33.3,33.33,33.29,33.31,89461.40582209149,19.5015,19.519,19.4956,19.5073,89461.4058
2012-04-10 09:55:00,33.31,33.33,33.29,33.3,62379.55167866924,19.5073,19.519,19.4956,19.5015,62379.5517
2012-04-10 10:00:00,33.3,33.32,33.21,33.26,78101.2273050005,19.5015,19.5132,19.4488,19.478,78101.2273
2012-04-10 10:05:00,33.27,33.27,33.15,33.16,53453.69712952632,19.4839,19.4839,19.4136,19.4195,53453.6971
2012-04-10 10:10:00,33.16,33.19,33.12,33.15,59640.93721472766,19.4195,19.437,19.396,19.4136,59640.9372
2012-04-10 10:15:00,33.14,33.16,33.12,33.15,48990.76985495487,19.4078,19.4195,19.396,19.4136,48990.7699
2012-04-10 10:20:00,33.15,33.18,33.14,33.18,36819.15001521452,19.4136,19.4312,19.4078,19.4312,36819.15
2012-04-10 10:25:00,33.18,33.21,33.13,33.15,112587.48351759811,19.4312,19.4488,19.4019,19.4136,112587.4835
2012-04-10 10:30:00,33.15,33.17,33.12,33.14,47570.747540318494,19.4136,19.4253,19.396,19.4078,47570.7475
2012-04-10 10:35:00,33.14,33.18,33.13,33.14,16837.407444974135,19.4078,19.4312,19.4019,19.4078,16837.4074
2012-04-10 10:40:00,33.15,33.17,33.07,33.08,62379.55167866924,19.4136,19.4253,19.3668,19.3726,62379.5517
2012-04-10 10:45:00,33.07,33.12,33.07,33.11,24546.10001014301,19.3668,19.396,19.3668,19.3902,24546.1
2012-04-10 10:50:00,33.12,33.13,33.09,33.09,38949.18348716908,19.396,19.4019,19.3785,19.3785,38949.1835
2012-04-10 10:55:00,33.09,33.09,32.95,32.97,116441.82980018258,19.3785,19.3785,19.2965,19.3082,116441.8298
2012-04-10 11:00:00,32.97,33.0,32.95,33.0,102444.4669844812,19.3082,19.3258,19.2965,19.3258,102444.467
2012-04-10 11:05:00,33.0,33.01,32.95,33.0,69378.23308651993,19.3258,19.3316,19.2965,19.3258,69378.2331
2012-04-10 11:10:00,32.99,33.01,32.87,32.88,69073.94259052642,19.3199,19.3316,19.2496,19.2555,69073.9426
2012-04-10 11:15:00,32.89,32.89,32.79,32.79,69986.81407850694,19.2614,19.2614,19.2028,19.2028,69986.8141
2012-04-10 11:20:00,32.79,32.81,32.76,32.81,108935.99756567604,19.2028,19.2145,19.1852,19.2145,108935.9976
2012-04-10 11:25:00,32.82,32.85,32.77,32.78,49700.78101227305,19.2204,19.2379,19.1911,19.1969,49700.781
2012-04-10 11:30:00,32.77,32.77,32.73,32.73,67552.49011055888,19.1911,19.1911,19.1677,19.1677,67552.4901
2012-04-10 11:35:00,32.74,32.74,32.65,32.68,108530.27690435135,19.1735,19.1735,19.1208,19.1384,108530.2769
2012-04-10 11:40:00,32.68,32.73,32.64,32.65,111167.46120296176,19.1384,19.1677,19.1149,19.1208,111167.4612
2012-04-10 11:45:00,32.65,32.65,32.54,32.56,71508.2665584745,19.1208,19.1208,19.0564,19.0681,71508.2666
2012-04-10 11:50:00,32.56,32.57,32.5,32.51,269905.669946242,19.0681,19.074,19.033,19.0388,269905.6699
2012-04-10 11:55:00,32.51,32.54,32.44,32.53,226594.98934983264,19.0388,19.0564,18.9978,19.0505,226594.9893
2012-04-10 12:00:00,32.52,32.52,32.4,32.4,134293.5388984684,19.0447,19.0447,18.9744,18.9744,134293.5389
2012-04-10 12:05:00,32.41,32.42,32.32,32.34,229942.18480576124,18.9803,18.9861,18.9275,18.9393,229942.1848
2012-04-10 12:10:00,32.34,32.35,32.26,32.28,99908.71285120194,18.9393,18.9451,18.8924,18.9041,99908.7129
2012-04-10 12:15:00,32.27,32.3,32.18,32.3,97677.24921391622,18.8983,18.9158,18.8456,18.9158,97677.2492
2012-04-10 12:20:00,32.3,32.32,32.25,32.26,118369.0029414748,18.9158,18.9275,18.8865,18.8924,118369.0029
2012-04-10 12:25:00,32.26,32.34,32.26,32.33,68465.3615985394,18.8924,18.9393,18.8924,18.9334,68465.3616
2012-04-10 12:30:00,32.34,32.39,32.31,32.31,50613.65250025358,18.9393,18.9685,18.9217,18.9217,50613.6525
2012-04-10 12:35:00,32.31,32.4,32.31,32.4,132670.6562531697,18.9217,18.9744,18.9217,18.9744,132670.6563
2012-04-10 12:40:00,32.4,32.43,32.38,32.42,69175.37275585759,18.9744,18.992,18.9627,18.9861,69175.3728
2012-04-10 12:45:00,32.43,32.43,32.35,32.36,83375.59590222132,18.992,18.992,18.9451,18.951,83375.5959
2012-04-10 12:50:00,32.36,32.36,32.27,32.27,70798.2554011563,18.951,18.951,18.8983,18.8983,70798.2554
2012-04-10 12:55:00,32.28,32.34,32.27,32.34,71406.83639314333,18.9041,18.9393,18.8983,18.9393,71406.8364
2012-04-10 13:00:00,32.34,32.39,32.32,32.39,81144.13226493559,18.9393,18.9685,18.9275,18.9685,81144.1323
2012-04-10 13:05:00,32.38,32.39,32.32,32.33,42296.37894309768,18.9627,18.9685,18.9275,18.9334,42296.3789
2012-04-10 13:10:00,32.34,32.34,32.24,32.25,72725.42854244853,18.9393,18.9393,18.8807,18.8865,72725.4285
2012-04-10 13:15:00,32.25,32.29,32.18,32.21,114717.51698955268,18.8865,18.91,18.8456,18.8631,114717.517
2012-04-10 13:20:00,32.22,32.28,32.22,32.27,107617.40541637084,18.869,18.9041,18.869,18.8983,107617.4054
2012-04-10 13:25:00,32.27,32.34,32.27,32.32,48585.04919363018,18.8983,18.9393,18.8983,18.9275,48585.0492
2012-04-10 13:30:00,32.31,32.33,32.29,32.3,32153.362409980728,18.9217,18.9334,18.91,18.9158,32153.3624
2012-04-10 13:35:00,32.3,32.33,32.27,32.29,71406.83639314333,18.9158,18.9334,18.8983,18.91,71406.8364
2012-04-10 13:40:00,32.29,32.35,32.25,32.35,60452.378537377015,18.91,18.9451,18.8865,18.9451,60452.3785
2012-04-10 13:45:00,32.35,32.41,32.34,32.41,57105.18308144842,18.9451,18.9803,18.9393,18.9803,57105.1831
2012-04-10 13:50:00,32.41,32.44,32.4,32.4,45846.43472968861,18.9803,18.9978,18.9744,18.9744,45846.4347
2012-04-10 13:55:00,32.4,32.4,32.36,32.36,43716.40125773405,18.9744,18.9744,18.951,18.951,43716.4013
2012-04-10 14:00:00,32.37,32.41,32.34,32.37,104270.20996044224,18.9568,18.9803,18.9393,18.9568,104270.21
2012-04-10 14:05:00,32.37,32.4,32.34,32.4,49903.64134293539,18.9568,18.9744,18.9393,18.9744,49903.6413
2012-04-10 14:10:00,32.4,32.42,32.36,32.36,59539.50704939649,18.9744,18.9861,18.951,18.951,59539.507
2012-04-10 14:15:00,32.36,32.38,32.34,32.36,55685.16076681205,18.951,18.9627,18.9393,18.951,55685.1608
2012-04-10 14:20:00,32.35,32.36,32.31,32.31,46556.4458870068,18.9451,18.951,18.9217,18.9217,46556.4459
2012-04-10 14:25:00,32.31,32.34,32.3,32.33,89461.40582209149,18.9217,18.9393,18.9158,18.9334,89461.4058
2012-04-10 14:30:00,32.33,32.33,32.26,32.28,87229.94218480577,18.9334,18.9334,18.8924,18.9041,87229.9422
2012-04-10 14:35:00,32.28,32.28,32.14,32.18,179835.6831321635,18.9041,18.9041,18.8221,18.8456,179835.6831
2012-04-10 14:40:00,32.18,32.28,32.18,32.27,74551.17151840958,18.8456,18.9041,18.8456,18.8983,74551.1715
2012-04-10 14:45:00,32.28,32.34,32.26,32.34,49903.64134293539,18.9041,18.9393,18.8924,18.9393,49903.6413
2012-04-10 14:50:00,32.33,32.34,32.24,32.28,143320.82361294248,18.9334,18.9393,18.8807,18.9041,143320.8236
2012-04-10 14:55:00,32.29,32.31,32.21,32.22,118876.15376813064,18.91,18.9217,18.8631,18.869,118876.1538
2012-04-10 15:00:00,32.21,32.22,32.16,32.16,77999.79713966933,18.8631,18.869,18.8338,18.8338,77999.7971
2012-04-10 15:05:00,32.17,32.2,32.14,32.19,101328.73516583833,18.8397,18.8573,18.8221,18.8514,101328.7352
2012-04-10 15:10:00,32.2,32.2,32.15,32.19,133076.37691449438,18.8573,18.8573,18.828,18.8514,133076.3769
2012-04-10 15:15:00,32.19,32.29,32.17,32.28,109747.4388883254,18.8514,18.91,18.8397,18.9041,109747.4389
2012-04-10 15:20:00,32.29,32.3,32.27,32.27,62176.6913480069,18.91,18.9158,18.8983,18.8983,62176.6913
2012-04-10 15:25:00,32.27,32.29,32.2,32.2,133583.52774115023,18.8983,18.91,18.8573,18.8573,133583.5277
2012-04-10 15:30:00,32.21,32.24,32.19,32.23,231767.92778172228,18.8631,18.8807,18.8514,18.8748,231767.9278
2012-04-10 15:35:00,32.24,32.24,32.17,32.22,162491.1248605335,18.8807,18.8807,18.8397,18.869,162491.1249
2012-04-10 15:40:00,32.21,32.25,32.18,32.19,142407.95212496197,18.8631,18.8865,18.8456,18.8514,142407.9521
2012-04-10 15:45:00,32.18,32.2,32.15,32.2,321533.6240998073,18.8456,18.8573,18.828,18.8573,321533.6241
2012-04-10 15:50:00,32.19,32.21,32.17,32.19,262196.9773810731,18.8514,18.8631,18.8397,18.8514,262196.9774
2012-04-10 15:55:00,32.19,32.2,32.16,32.18,437468.303073334,18.8514,18.8573,18.8338,18.8456,437468.3031
2012-04-11 09:30:00,32.73,32.76,32.44,32.49,100821.58433918247,19.1677,19.1852,18.9978,19.0271,100821.5843
2012-04-11 09:35:00,32.5,32.53,32.46,32.47,67146.7694492342,19.033,19.0505,19.0095,19.0154,67146.7694
2012-04-11 09:40:00,32.46,32.54,32.44,32.51,63596.71366264327,19.0095,19.0564,18.9978,19.0388,63596.7137
2012-04-11 09:45:00,32.51,32.51,32.44,32.44,117557.56161882544,19.0388,19.0388,18.9978,18.9978,117557.5616
2012-04-11 09:50:00,32.44,32.45,32.29,32.29,99705.8525205396,18.9978,19.0037,18.91,18.91,99705.8525
2012-04-11 09:55:00,32.3,32.3,32.26,32.29,60249.518206714674,18.9158,18.9158,18.8924,18.91,60249.5182
2012-04-11 10:00:00,32.29,32.45,32.29,32.45,73841.16036109139,18.91,19.0037,18.91,19.0037,73841.1604
2012-04-11 10:05:00,32.44,32.53,32.44,32.51,83375.59590222132,18.9978,19.0505,18.9978,19.0388,83375.5959
2012-04-11 10:10:00,32.51,32.58,32.51,32.55,82158.43391824729,19.0388,19.0798,19.0388,19.0622,82158.4339
2012-04-11 10:15:00,32.55,32.61,32.53,32.58,128410.58930926055,19.0622,19.0974,19.0505,19.0798,128410.5893
2012-04-11 10:20:00,32.58,32.58,32.49,32.49,42600.66943909119,19.0798,19.0798,19.0271,19.0271,42600.6694
2012-04-11 10:25:00,32.49,32.55,32.49,32.55,47875.038036312,19.0271,19.0622,19.0271,19.0622,47875.038
2012-04-11 10:30:00,32.55,32.66,32.55,32.64,38442.03266051324,19.0622,19.1267,19.0622,19.1149,38442.0327
2012-04-11 10:35:00,32.65,32.77,32.63,32.77,88041.38350745512,19.1208,19.1911,19.1091,19.1911,88041.3835
2012-04-11 10:40:00,32.77,32.79,32.73,32.77,71508.2665584745,19.1911,19.2028,19.1677,19.1911,71508.2666
2012-04-11 10:45:00,32.76,32.76,32.61,32.61,56496.602089461405,19.1852,19.1852,19.0974,19.0974,56496.6021
2012-04-11 10:50:00,32.61,32.64,32.59,32.59,71102.54589714982,19.0974,19.1149,19.0857,19.0857,71102.5459
2012-04-11 10:55:00,32.59,32.6,32.54,32.57,106603.10376305912,19.0857,19.0915,19.0564,19.074,106603.1038
2012-04-11 11:00:00,32.57,32.61,32.57,32.58,51120.80332690942,19.074,19.0974,19.074,19.0798,51120.8033
2012-04-11 11:05:00,32.58,32.58,32.51,32.51,125976.26534131252,19.0798,19.0798,19.0388,19.0388,125976.2653
2012-04-11 11:10:00,32.51,32.55,32.51,32.53,80535.55127294858,19.0388,19.0622,19.0388,19.0505,80535.5513
2012-04-11 11:15:00,32.54,32.54,32.49,32.49,35906.278527234,19.0564,19.0564,19.0271,19.0271,35906.2785
2012-04-11 11:20:00,32.49,32.51,32.47,32.51,29921.898772695,19.0271,19.0388,19.0154,19.0388,29921.8988
2012-04-11 11:25:00,32.52,32.52,32.48,32.48,36514.85951922102,19.0447,19.0447,19.0212,19.0212,36514.8595
2012-04-11 11:30:00,32.49,32.53,32.47,32.5,37022.010345876864,19.0271,19.0505,19.0154,19.033,37022.0103
2012-04-11 11:35:00,32.5,32.51,32.46,32.46,104473.07029110458,19.033,19.0388,19.0095,19.0095,104473.0703
2012-04-11 11:40:00,32.46,32.47,32.42,32.44,34486.256212597626,19.0095,19.0154,18.9861,18.9978,34486.2562
2012-04-11 11:45:00,32.43,32.47,32.42,32.47,60858.0991987017,18.992,19.0154,18.9861,19.0154,60858.0992
2012-04-11 11:50:00,32.48,32.48,32.45,32.46,59843.79754539,19.0212,19.0212,19.0037,19.0095,59843.7975
2012-04-11 11:55:00,32.46,32.46,32.4,32.43,84288.46739020184,19.0095,19.0095,18.9744,18.992,84288.4674
2012-04-11 12:00:00,32.43,32.47,32.43,32.47,70493.9649051628,18.992,19.0154,18.992,19.0154,70493.9649
2012-04-11 12:05:00,32.46,32.49,32.45,32.46,49802.21117760422,19.0095,19.0271,19.0037,19.0095,49802.2112
2012-04-11 12:10:00,32.46,32.48,32.46,32.47,38340.60249518207,19.0095,19.0212,19.0095,19.0154,38340.6025
2012-04-11 12:15:00,32.48,32.48,32.45,32.48,47976.46820164317,19.0212,19.0212,19.0037,19.0212,47976.4682
2012-04-11 12:20:00,32.48,32.48,32.45,32.45,33979.10538594178,19.0212,19.0212,19.0037,19.0037,33979.1054
2012-04-11 12:25:00,32.45,32.46,32.4,32.44,73536.86986509788,19.0037,19.0095,18.9744,18.9978,73536.8699
2012-04-11 12:30:00,32.44,32.45,32.43,32.43,56496.602089461405,18.9978,19.0037,18.992,18.992,56496.6021
2012-04-11 12:35:00,32.44,32.47,32.42,32.47,55685.16076681205,18.9978,19.0154,18.9861,19.0154,55685.1608
2012-04-11 12:40:00,32.46,32.47,32.46,32.47,19677.45207424688,19.0095,19.0154,19.0095,19.0154,19677.4521
2012-04-11 12:45:00,32.46,32.47,32.44,32.44,41789.22811644183,19.0095,19.0154,18.9978,18.9978,41789.2281
2012-04-11 12:50:00,32.44,32.45,32.43,32.43,49396.49051627954,18.9978,19.0037,18.992,18.992,49396.4905
2012-04-11 12:55:00,32.43,32.44,32.42,32.44,49599.35084694188,18.992,18.9978,18.9861,18.9978,49599.3508
2012-04-11 13:00:00,32.44,32.45,32.42,32.44,100720.1541738513,18.9978,19.0037,18.9861,18.9978,100720.1542
2012-04-11 13:05:00,32.44,32.44,32.41,32.44,95952.93640328634,18.9978,18.9978,18.9803,18.9978,95952.9364
2012-04-11 13:10:00,32.44,32.44,32.41,32.42,39963.48514048078,18.9978,18.9978,18.9803,18.9861,39963.4851
2012-04-11 13:15:00,32.42,32.43,32.42,32.42,8925.854549142916,18.9861,18.992,18.9861,18.9861,8925.8545
2012-04-11 13:20:00,32.42,32.43,32.37,32.38,42803.52976975353,18.9861,18.992,18.9568,18.9627,42803.5298
2012-04-11 13:25:00,32.38,32.41,32.36,32.4,36210.56902322751,18.9627,18.9803,18.951,18.9744,36210.569
2012-04-11 13:30:00,32.4,32.4,32.36,32.39,69073.94259052642,18.9744,18.9744,18.951,18.9685,69073.9426
2012-04-11 13:35:00,32.38,32.39,32.38,32.38,24140.37934881834,18.9627,18.9685,18.9627,18.9627,24140.3793
2012-04-11 13:40:00,32.38,32.39,32.38,32.38,44324.98224972107,18.9627,18.9685,18.9627,18.9627,44324.9822
2012-04-11 13:45:00,32.38,32.41,32.37,32.41,105183.08144842276,18.9627,18.9803,18.9568,18.9803,105183.0814
2012-04-11 13:50:00,32.41,32.47,32.4,32.47,96358.65706461102,18.9803,19.0154,18.9744,19.0154,96358.6571
2012-04-11 13:55:00,32.46,32.46,32.43,32.44,67045.33928390303,19.0095,19.0095,18.992,18.9978,67045.3393
2012-04-11 14:00:00,32.44,32.44,32.37,32.37,62379.55167866924,18.9978,18.9978,18.9568,18.9568,62379.5517
2012-04-11 14:05:00,32.37,32.38,32.32,32.33,57105.18308144842,18.9568,18.9627,18.9275,18.9334,57105.1831
2012-04-11 14:10:00,32.33,32.34,32.3,32.32,71812.557054468,18.9334,18.9393,18.9158,18.9275,71812.5571
2012-04-11 14:15:00,32.32,32.33,32.29,32.32,128613.44963992292,18.9275,18.9334,18.91,18.9275,128613.4496
2012-04-11 14:20:00,32.33,32.34,32.31,32.31,67248.19961456537,18.9334,18.9393,18.9217,18.9217,67248.1996
2012-04-11 14:25:00,32.32,32.35,32.31,32.34,28907.597119383303,18.9275,18.9451,18.9217,18.9393,28907.5971
2012-04-11 14:30:00,32.34,32.35,32.25,32.26,83172.73557155898,18.9393,18.9451,18.8865,18.8924,83172.7356
2012-04-11 14:35:00,32.27,32.32,32.26,32.3,94938.63474997463,18.8983,18.9275,18.8924,18.9158,94938.6347
2012-04-11 14:40:00,32.31,32.33,32.29,32.31,77999.79713966933,18.9217,18.9334,18.91,18.9217,77999.7971
2012-04-11 14:45:00,32.32,32.36,32.31,32.34,46860.7363830003,18.9275,18.951,18.9217,18.9393,46860.7364
2012-04-11 14:50:00,32.34,32.36,32.34,32.35,50512.22233492241,18.9393,18.951,18.9393,18.9451,50512.2223
2012-04-11 14:55:00,32.35,32.36,32.34,32.35,38949.18348716908,18.9451,18.951,18.9393,18.9451,38949.1835
2012-04-11 15:00:00,32.34,32.35,32.33,32.34,45339.28390303276,18.9393,18.9451,18.9334,18.9393,45339.2839
2012-04-11 15:05:00,32.33,32.37,32.33,32.37,115123.23765087736,18.9334,18.9568,18.9334,18.9568,115123.2377
2012-04-11 15:10:00,32.37,32.37,32.26,32.26,74145.4508570849,18.9568,18.9568,18.8924,18.8924,74145.4509
2012-04-11 15:15:00,32.26,32.3,32.26,32.29,72218.27771579268,18.8924,18.9158,18.8924,18.91,72218.2777
2012-04-11 15:20:00,32.29,32.3,32.25,32.27,78304.08763566284,18.91,18.9158,18.8865,18.8983,78304.0876
2012-04-11 15:25:00,32.26,32.32,32.26,32.32,40977.78679379248,18.8924,18.9275,18.8924,18.9275,40977.7868
2012-04-11 15:30:00,32.31,32.35,32.3,32.35,77898.36697433816,18.9217,18.9451,18.9158,18.9451,77898.367
2012-04-11 15:35:00,32.34,32.34,32.3,32.3,102850.18764580588,18.9393,18.9393,18.9158,18.9158,102850.1876
2012-04-11 15:40:00,32.3,32.34,32.29,32.29,137843.59468505933,18.9158,18.9393,18.91,18.91,137843.5947
2012-04-11 15:45:00,32.29,32.32,32.26,32.31,189167.2583426311,18.91,18.9275,18.8924,18.9217,189167.2583
2012-04-11 15:50:00,32.31,32.32,32.29,32.29,156101.02444466983,18.9217,18.9275,18.91,18.91,156101.0244
2012-04-11 15:55:00,32.3,32.31,32.26,32.29,488284.8159042499,18.9158,18.9217,18.8924,18.91,488284.8159
2012-04-12 09:30:00,32.36,32.44,32.26,32.3,81549.85292626027,18.951,18.9978,18.8924,18.9158,81549.8529
2012-04-12 09:35:00,32.3,32.44,32.29,32.35,95648.64590729284,18.9158,18.9978,18.91,18.9451,95648.6459
2012-04-12 09:40:00,32.36,32.51,32.35,32.37,154478.14179937114,18.951,19.0388,18.9451,18.9568,154478.1418
2012-04-12 09:45:00,32.37,32.51,32.37,32.49,78709.80829698752,18.9568,19.0388,18.9568,19.0271,78709.8083
2012-04-12 09:50:00,32.5,32.55,32.49,32.51,72725.42854244853,19.033,19.0622,19.0271,19.0388,72725.4285
2012-04-12 09:55:00,32.52,32.57,32.51,32.57,48483.61902829901,19.0447,19.074,19.0388,19.074,48483.619
2012-04-12 10:00:00,32.56,32.61,32.55,32.57,68161.0711025459,19.0681,19.0974,19.0622,19.074,68161.0711
2012-04-12 10:05:00,32.56,32.57,32.48,32.51,76579.77482503296,19.0681,19.074,19.0212,19.0388,76579.7748
2012-04-12 10:10:00,32.51,32.56,32.51,32.55,46049.29506035095,19.0388,19.0681,19.0388,19.0622,46049.2951
2012-04-12 10:15:00,32.55,32.56,32.5,32.51,54670.85911350035,19.0622,19.0681,19.033,19.0388,54670.8591
2012-04-12 10:20:00,32.51,32.51,32.45,32.45,59640.93721472766,19.0388,19.0388,19.0037,19.0037,59640.9372
2012-04-12 10:25:00,32.46,32.53,32.45,32.53,51830.81448422761,19.0095,19.0505,19.0037,19.0505,51830.8145
2012-04-12 10:30:00,32.53,32.61,32.52,32.59,76072.62399837712,19.0505,19.0974,19.0447,19.0857,76072.624
2012-04-12 10:35:00,32.59,32.63,32.58,32.58,44832.13307637692,19.0857,19.1091,19.0798,19.0798,44832.1331
2012-04-12 10:40:00,32.58,32.6,32.56,32.57,33877.67522061061,19.0798,19.0915,19.0681,19.074,33877.6752
2012-04-12 10:45:00,32.57,32.59,32.56,32.58,27791.86530074044,19.074,19.0857,19.0681,19.0798,27791.8653
2012-04-12 10:50:00,32.58,32.62,32.58,32.6,30023.32893802617,19.0798,19.1032,19.0798,19.0915,30023.3289
2012-04-12 10:55:00,32.61,32.64,32.6,32.61,33471.95455928593,19.0974,19.1149,19.0915,19.0974,33471.9546
2012-04-12 11:00:00,32.62,32.67,32.62,32.67,67349.62977989654,19.1032,19.1325,19.1032,19.1325,67349.6298
2012-04-12 11:05:00,32.66,32.7,32.57,32.6,119281.87442945532,19.1267,19.1501,19.074,19.0915,119281.8744
2012-04-12 11:10:00,32.6,32.64,32.57,32.61,71812.557054468,19.0915,19.1149,19.074,19.0974,71812.5571
2012-04-12 11:15:00,32.61,32.66,32.61,32.66,34891.97687392231,19.0974,19.1267,19.0974,19.1267,34891.9769
2012-04-12 11:20:00,32.65,32.65,32.6,32.64,51019.37316157825,19.1208,19.1208,19.0915,19.1149,51019.3732
2012-04-12 11:25:00,32.63,32.64,32.59,32.59,41890.658281773,19.1091,19.1149,19.0857,19.0857,41890.6583
2012-04-12 11:30:00,32.59,32.62,32.59,32.59,38543.462825844406,19.0857,19.1032,19.0857,19.0857,38543.4628
2012-04-12 11:35:00,32.6,32.6,32.55,32.55,36819.15001521452,19.0915,19.0915,19.0622,19.0622,36819.15
2012-04-12 11:40:00,32.56,32.56,32.55,32.56,32457.652905974235,19.0681,19.0681,19.0622,19.0681,32457.6529
2012-04-12 11:45:00,32.56,32.61,32.55,32.61,41890.658281773,19.0681,19.0974,19.0622,19.0974,41890.6583
2012-04-12 11:50:00,32.61,32.61,32.58,32.6,48179.32853230551,19.0974,19.0974,19.0798,19.0915,48179.3285
2012-04-12 11:55:00,32.61,32.67,32.6,32.67,31849.07191398722,19.0974,19.1325,19.0915,19.1325,31849.0719
2012-04-12 12:00:00,32.67,32.73,32.67,32.73,57105.18308144842,19.1325,19.1677,19.1325,19.1677,57105.1831
2012-04-12 12:05:00,32.72,32.74,32.71,32.74,32356.22274064307,19.1618,19.1735,19.1559,19.1735,32356.2227
2012-04-12 12:10:00,32.73,32.75,32.73,32.74,24343.23967948068,19.1677,19.1794,19.1677,19.1735,24343.2397
2012-04-12 12:15:00,32.74,32.79,32.74,32.79,33471.95455928593,19.1735,19.2028,19.1735,19.2028,33471.9546
2012-04-12 12:20:00,32.8,32.81,32.78,32.8,29211.88761537681,19.2086,19.2145,19.1969,19.2086,29211.8876
2012-04-12 12:25:00,32.8,32.86,32.8,32.84,29820.46860736383,19.2086,19.2438,19.2086,19.2321,29820.4686
2012-04-12 12:30:00,32.83,32.86,32.82,32.84,25560.40166345471,19.2262,19.2438,19.2204,19.2321,25560.4017
2012-04-12 12:35:00,32.83,32.84,32.83,32.83,11360.178517090982,19.2262,19.2321,19.2262,19.2262,11360.1785
2012-04-12 12:40:00,32.83,32.89,32.83,32.85,40774.92646313013,19.2262,19.2614,19.2262,19.2379,40774.9265
2012-04-12 12:45:00,32.84,32.87,32.83,32.86,20286.033066233897,19.2321,19.2496,19.2262,19.2438,20286.0331
2012-04-12 12:50:00,32.87,32.89,32.86,32.88,18561.720255604017,19.2496,19.2614,19.2438,19.2555,18561.7203
2012-04-12 12:55:00,32.88,32.91,32.87,32.9,28096.15579673395,19.2555,19.2731,19.2496,19.2672,28096.1558
2012-04-12 13:00:00,32.89,32.9,32.84,32.84,39050.61365250025,19.2614,19.2672,19.2321,19.2321,39050.6137
2012-04-12 13:05:00,32.85,32.87,32.83,32.84,18054.56942894817,19.2379,19.2496,19.2262,19.2321,18054.5694
2012-04-12 13:10:00,32.83,32.84,32.81,32.81,33877.67522061061,19.2262,19.2321,19.2145,19.2145,33877.6752
2012-04-12 13:15:00,32.82,32.82,32.79,32.79,17243.128106298813,19.2204,19.2204,19.2028,19.2028,17243.1281
2012-04-12 13:20:00,32.79,32.8,32.75,32.75,23024.64753017548,19.2028,19.2086,19.1794,19.1794,23024.6475
2012-04-12 13:25:00,32.76,32.76,32.7,32.7,66233.89796125368,19.1852,19.1852,19.1501,19.1501,66233.898
2012-04-12 13:30:00,32.71,32.72,32.7,32.7,34283.395881935285,19.1559,19.1618,19.1501,19.1501,34283.3959
2012-04-12 13:35:00,32.71,32.74,32.7,32.71,66639.61862257836,19.1559,19.1735,19.1501,19.1559,66639.6186
2012-04-12 13:40:00,32.71,32.72,32.68,32.69,57612.33390810427,19.1559,19.1618,19.1384,19.1442,57612.3339
2012-04-12 13:45:00,32.69,32.7,32.66,32.66,53047.97646820165,19.1442,19.1501,19.1267,19.1267,53047.9765
2012-04-12 13:50:00,32.66,32.67,32.61,32.64,85302.76904351354,19.1267,19.1325,19.0974,19.1149,85302.769
2012-04-12 13:55:00,32.64,32.65,32.57,32.6,49396.49051627954,19.1149,19.1208,19.074,19.0915,49396.4905
2012-04-12 14:00:00,32.61,32.61,32.59,32.59,32457.652905974235,19.0974,19.0974,19.0857,19.0857,32457.6529
2012-04-12 14:05:00,32.59,32.6,32.59,32.6,21604.6252155391,19.0857,19.0915,19.0857,19.0915,21604.6252
2012-04-12 14:10:00,32.6,32.61,32.56,32.6,151130.94634344254,19.0915,19.0974,19.0681,19.0915,151130.9463
2012-04-12 14:15:00,32.6,32.67,32.6,32.67,67349.62977989654,19.0915,19.1325,19.0915,19.1325,67349.6298
2012-04-12 14:20:00,32.66,32.7,32.66,32.7,54873.71944416269,19.1267,19.1501,19.1267,19.1501,54873.7194
2012-04-12 14:25:00,32.7,32.7,32.63,32.63,74145.4508570849,19.1501,19.1501,19.1091,19.1091,74145.4509
2012-04-12 14:30:00,32.63,32.64,32.59,32.62,79318.38928897455,19.1091,19.1149,19.0857,19.1032,79318.3893
2012-04-12 14:35:00,32.63,32.74,32.62,32.73,211177.60421949488,19.1091,19.1735,19.1032,19.1677,211177.6042
2012-04-12 14:40:00,32.72,32.76,32.72,32.74,58626.63556141596,19.1618,19.1852,19.1618,19.1735,58626.6356
2012-04-12 14:45:00,32.74,32.79,32.74,32.77,55279.440105487374,19.1735,19.2028,19.1735,19.1911,55279.4401
2012-04-12 14:50:00,32.76,32.85,32.76,32.83,46962.16654833147,19.1852,19.2379,19.1852,19.2262,46962.1665
2012-04-12 14:55:00,32.84,32.85,32.82,32.85,23734.658687493666,19.2321,19.2379,19.2204,19.2379,23734.6587
2012-04-12 15:00:00,32.84,32.85,32.8,32.8,52439.395476214624,19.2321,19.2379,19.2086,19.2086,52439.3955
2012-04-12 15:05:00,32.81,32.81,32.74,32.75,70899.68556648747,19.2145,19.2145,19.1735,19.1794,70899.6856
2012-04-12 15:10:00,32.75,32.79,32.74,32.79,56800.89258545492,19.1794,19.2028,19.1735,19.2028,56800.8926
2012-04-12 15:15:00,32.78,32.8,32.76,32.78,82259.86408357846,19.1969,19.2086,19.1852,19.1969,82259.8641
2012-04-12 15:20:00,32.78,32.79,32.76,32.77,62075.26118267573,19.1969,19.2028,19.1852,19.1911,62075.2612
2012-04-12 15:25:00,32.77,32.78,32.72,32.73,70189.67440916928,19.1911,19.1969,19.1618,19.1677,70189.6744
2012-04-12 15:30:00,32.73,32.74,32.72,32.73,96561.51739527336,19.1677,19.1735,19.1618,19.1677,96561.5174
2012-04-12 15:35:00,32.73,32.74,32.71,32.72,78304.08763566284,19.1677,19.1735,19.1559,19.1618,78304.0876
2012-04-12 15:40:00,32.72,32.75,32.72,32.74,103864.48929911756,19.1618,19.1794,19.1618,19.1735,103864.4893
2012-04-12 15:45:00,32.74,32.78,32.73,32.78,133786.38807181254,19.1735,19.1969,19.1677,19.1969,133786.3881
2012-04-12 15:50:00,32.78,32.81,32.77,32.8,208540.41992088448,19.1969,19.2145,19.1911,19.2086,208540.4199
2012-04-12 15:55:00,32.81,32.83,32.78,32.81,361192.8187442946,19.2145,19.2262,19.1969,19.2145,361192.8187
2012-04-13 09:30:00,32.75,32.81,32.62,32.7,58018.05456942895,19.1794,19.2145,19.1032,19.1501,58018.0546
2012-04-13 09:35:00,32.7,32.85,32.7,32.84,34080.53555127295,19.1501,19.2379,19.1501,19.2321,34080.5356
2012-04-13 09:40:00,32.83,32.87,32.78,32.8,43614.97109240288,19.2262,19.2496,19.1969,19.2086,43614.9711
2012-04-13 09:45:00,32.8,32.8,32.73,32.75,41789.22811644183,19.2086,19.2086,19.1677,19.1794,41789.2281
2012-04-13 09:50:00,32.75,32.8,32.74,32.77,48787.909524292525,19.1794,19.2086,19.1735,19.1911,48787.9095
2012-04-13 09:55:00,32.76,32.83,32.73,32.74,39760.62480981844,19.1852,19.2262,19.1677,19.1735,39760.6248
2012-04-13 10:00:00,32.75,32.78,32.69,32.77,56699.46242012375,19.1794,19.1969,19.1442,19.1911,56699.4624
2012-04-13 10:05:00,32.77,32.8,32.76,32.77,34587.6863779288,19.1911,19.2086,19.1852,19.1911,34587.6864
2012-04-13 10:10:00,32.76,32.82,32.75,32.78,44223.5520843899,19.1852,19.2204,19.1794,19.1969,44223.5521
2012-04-13 10:15:00,32.77,32.78,32.7,32.72,38847.75332183792,19.1911,19.1969,19.1501,19.1618,38847.7533
2012-04-13 10:20:00,32.72,32.76,32.68,32.7,43614.97109240288,19.1618,19.1852,19.1384,19.1501,43614.9711
2012-04-13 10:25:00,32.69,32.7,32.65,32.7,47875.038036312,19.1442,19.1501,19.1208,19.1501,47875.038
2012-04-13 10:30:00,32.7,32.75,32.68,32.7,41789.22811644183,19.1501,19.1794,19.1384,19.1501,41789.2281
2012-04-13 10:35:00,32.7,32.7,32.62,32.69,54163.70828684451,19.1501,19.1501,19.1032,19.1442,54163.7083
2012-04-13 10:40:00,32.68,32.72,32.66,32.71,55583.73060148088,19.1384,19.1618,19.1267,19.1559,55583.7306
2012-04-13 10:45:00,32.71,32.73,32.67,32.68,74855.46201440308,19.1559,19.1677,19.1325,19.1384,74855.462
2012-04-13 10:50:00,32.69,32.73,32.66,32.72,27690.435135409272,19.1442,19.1677,19.1267,19.1618,27690.4351
2012-04-13 10:55:00,32.71,32.72,32.67,32.67,15315.954965006593,19.1559,19.1618,19.1325,19.1325,15315.955
2012-04-13 11:00:00,32.66,32.71,32.65,32.69,42397.809108428846,19.1267,19.1559,19.1208,19.1442,42397.8091
2012-04-13 11:05:00,32.68,32.74,32.68,32.71,25864.69215944822,19.1384,19.1735,19.1384,19.1559,25864.6922
2012-04-13 11:10:00,32.7,32.72,32.68,32.72,28501.87645805863,19.1501,19.1618,19.1384,19.1618,28501.8765
2012-04-13 11:15:00,32.71,32.73,32.69,32.7,45440.71406836393,19.1559,19.1677,19.1442,19.1501,45440.7141
2012-04-13 11:20:00,32.71,32.72,32.69,32.71,24850.39050613653,19.1559,19.1618,19.1442,19.1559,24850.3905
2012-04-13 11:25:00,32.72,32.75,32.69,32.75,46759.30621766914,19.1618,19.1794,19.1442,19.1794,46759.3062
2012-04-13 11:30:00,32.74,32.77,32.73,32.76,99502.99218987727,19.1735,19.1911,19.1677,19.1852,99502.9922
2012-04-13 11:35:00,32.76,32.81,32.75,32.79,38239.172329850895,19.1852,19.2145,19.1794,19.2028,38239.1723
2012-04-13 11:40:00,32.79,32.81,32.76,32.81,36007.70869256517,19.2028,19.2145,19.1852,19.2145,36007.7087
2012-04-13 11:45:00,32.81,32.85,32.77,32.85,44730.702911045744,19.2145,19.2379,19.1911,19.2379,44730.7029
2012-04-13 11:50:00,32.82,32.85,32.8,32.83,25560.40166345471,19.2204,19.2379,19.2086,19.2262,25560.4017
2012-04-13 11:55:00,32.84,32.84,32.8,32.81,28096.15579673395,19.2321,19.2321,19.2086,19.2145,28096.1558
2012-04-13 12:00:00,32.82,32.82,32.78,32.78,31747.64174865605,19.2204,19.2204,19.1969,19.1969,31747.6417
2012-04-13 12:05:00,32.78,32.79,32.74,32.75,48077.89836697434,19.1969,19.2028,19.1735,19.1794,48077.8984
2012-04-13 12:10:00,32.74,32.75,32.71,32.72,37123.44051120804,19.1735,19.1794,19.1559,19.1618,37123.4405
2012-04-13 12:15:00,32.72,32.73,32.68,32.68,73739.73019576022,19.1618,19.1677,19.1384,19.1384,73739.7302
2012-04-13 12:20:00,32.68,32.69,32.6,32.61,106197.38310173443,19.1384,19.1442,19.0915,19.0974,106197.3831
2012-04-13 12:25:00,32.61,32.62,32.6,32.6,20286.033066233897,19.0974,19.1032,19.0915,19.0915,20286.0331
2012-04-13 12:30:00,32.61,32.61,32.56,32.56,57815.194238766606,19.0974,19.0974,19.0681,19.0681,57815.1942
2012-04-13 12:35:00,32.56,32.57,32.52,32.54,52236.53514555229,19.0681,19.074,19.0447,19.0564,52236.5351
2012-04-13 12:40:00,32.54,32.59,32.52,32.59,51425.09382290293,19.0564,19.0857,19.0447,19.0857,51425.0938
2012-04-13 12:45:00,32.59,32.63,32.59,32.61,31849.07191398722,19.0857,19.1091,19.0857,19.0974,31849.0719
2012-04-13 12:50:00,32.61,32.62,32.59,32.6,36616.28968455218,19.0974,19.1032,19.0857,19.0915,36616.2897
2012-04-13 12:55:00,32.59,32.62,32.59,32.62,20286.033066233897,19.0857,19.1032,19.0857,19.1032,20286.0331
2012-04-13 13:00:00,32.61,32.62,32.6,32.61,19880.31240490922,19.0974,19.1032,19.0915,19.0974,19880.3124
2012-04-13 13:05:00,32.62,32.64,32.61,32.62,22923.217364844302,19.1032,19.1149,19.0974,19.1032,22923.2174
2012-04-13 13:10:00,32.62,32.64,32.61,32.64,24748.960340805355,19.1032,19.1149,19.0974,19.1149,24748.9603
2012-04-13 13:15:00,32.64,32.65,32.61,32.61,29009.02728471448,19.1149,19.1208,19.0974,19.0974,29009.0273
2012-04-13 13:20:00,32.61,32.62,32.59,32.61,30936.200426006693,19.0974,19.1032,19.0857,19.0974,30936.2004
2012-04-13 13:25:00,32.6,32.61,32.55,32.56,61568.11035601988,19.0915,19.0974,19.0622,19.0681,61568.1104
2012-04-13 13:30:00,32.55,32.61,32.55,32.61,54467.99878283802,19.0622,19.0974,19.0622,19.0974,54467.9988
2012-04-13 13:35:00,32.61,32.63,32.58,32.61,68668.22192920174,19.0974,19.1091,19.0798,19.0974,68668.2219
2012-04-13 13:40:00,32.62,32.62,32.59,32.61,18866.010751597525,19.1032,19.1032,19.0857,19.0974,18866.0108
2012-04-13 13:45:00,32.61,32.63,32.58,32.58,30327.61943401968,19.0974,19.1091,19.0798,19.0798,30327.6194
2012-04-13 13:50:00,32.58,32.6,32.55,32.55,25053.250836798863,19.0798,19.0915,19.0622,19.0622,25053.2508
2012-04-13 13:55:00,32.56,32.57,32.52,32.52,56699.46242012375,19.0681,19.074,19.0447,19.0447,56699.4624
2012-04-13 14:00:00,32.53,32.53,32.48,32.49,68769.65209453291,19.0505,19.0505,19.0212,19.0271,68769.6521
2012-04-13 14:05:00,32.49,32.51,32.45,32.45,65625.31696926666,19.0271,19.0388,19.0037,19.0037,65625.317
2012-04-13 14:10:00,32.45,32.51,32.45,32.51,39354.90414849376,19.0037,19.0388,19.0037,19.0388,39354.9041
2012-04-13 14:15:00,32.5,32.52,32.5,32.51,33979.10538594178,19.033,19.0447,19.033,19.0388,33979.1054
2012-04-13 14:20:00,32.51,32.58,32.51,32.57,43716.40125773405,19.0388,19.0798,19.0388,19.074,43716.4013
2012-04-13 14:25:00,32.58,32.6,32.54,32.55,51729.38431889644,19.0798,19.0915,19.0564,19.0622,51729.3843
2012-04-13 14:30:00,32.55,32.62,32.54,32.6,95851.50623795515,19.0622,19.1032,19.0564,19.0915,95851.5062
2012-04-13 14:35:00,32.6,32.62,32.59,32.61,25053.250836798863,19.0915,19.1032,19.0857,19.0974,25053.2508
2012-04-13 14:40:00,32.61,32.63,32.6,32.62,65726.74713459783,19.0974,19.1091,19.0915,19.1032,65726.7471
2012-04-13 14:45:00,32.62,32.65,32.62,32.64,79724.10995029921,19.1032,19.1208,19.1032,19.1149,79724.11
2012-04-13 14:50:00,32.64,32.66,32.61,32.66,63089.562835987424,19.1149,19.1267,19.0974,19.1267,63089.5628
2012-04-13 14:55:00,32.65,32.66,32.62,32.62,45947.86489501978,19.1208,19.1267,19.1032,19.1032,45947.8649
2012-04-13 15:00:00,32.62,32.64,32.62,32.63,26270.412820772897,19.1032,19.1149,19.1032,19.1091,26270.4128
2012-04-13 15:05:00,32.63,32.66,32.62,32.64,61669.54052135105,19.1091,19.1267,19.1032,19.1149,61669.5405
2012-04-13 15:10:00,32.64,32.64,32.61,32.63,20793.183892889745,19.1149,19.1149,19.0974,19.1091,20793.1839
2012-04-13 15:15:00,32.63,32.65,32.62,32.65,28400.44629272745,19.1091,19.1208,19.1032,19.1208,28400.4463
2012-04-13 15:20:00,32.65,32.66,32.62,32.62,45440.71406836393,19.1208,19.1267,19.1032,19.1032,45440.7141
2012-04-13 15:25:00,32.63,32.63,32.56,32.57,40572.06613246779,19.1091,19.1091,19.0681,19.074,40572.0661
2012-04-13 15:30:00,32.58,32.63,32.55,32.55,69073.94259052642,19.0798,19.1091,19.0622,19.0622,69073.9426
2012-04-13 15:35:00,32.54,32.55,32.49,32.5,63698.14382797444,19.0564,19.0622,19.0271,19.033,63698.1438
2012-04-13 15:40:00,32.5,32.54,32.49,32.54,37934.88183385739,19.033,19.0564,19.0271,19.0564,37934.8818
2012-04-13 15:45:00,32.54,32.56,32.49,32.52,92098.59012070188,19.0564,19.0681,19.0271,19.0447,92098.5901
2012-04-13 15:50:00,32.51,32.53,32.47,32.48,90678.56780606552,19.0388,19.0505,19.0154,19.0212,90678.5678
2012-04-13 15:55:00,32.48,32.52,32.46,32.49,181154.2752814687,19.0212,19.0447,19.0095,19.0271,181154.2753
2012-04-16 09:30:00,32.57,32.74,32.53,32.65,95445.78557663049,19.074,19.1735,19.0505,19.1208,95445.7856
2012-04-16 09:35:00,32.65,32.67,32.54,32.56,36311.99918855868,19.1208,19.1325,19.0564,19.0681,36311.9992
2012-04-16 09:40:00,32.55,32.55,32.44,32.49,63901.00415863678,19.0622,19.0622,18.9978,19.0271,63901.0042
2012-04-16 09:45:00,32.49,32.58,32.49,32.57,71913.98721979916,19.0271,19.0798,19.0271,19.074,71913.9872
2012-04-16 09:50:00,32.57,32.58,32.51,32.53,61162.3896946952,19.074,19.0798,19.0388,19.0505,61162.3897
2012-04-16 09:55:00,32.53,32.54,32.46,32.47,40166.34547114312,19.0505,19.0564,19.0095,19.0154,40166.3455
2012-04-16 10:00:00,32.46,32.46,32.35,32.41,56192.3115934679,19.0095,19.0095,18.9451,18.9803,56192.3116
2012-04-16 10:05:00,32.41,32.45,32.39,32.39,44629.272745714574,18.9803,19.0037,18.9685,18.9685,44629.2727
2012-04-16 10:10:00,32.38,32.4,32.26,32.29,74956.89217973425,18.9627,18.9744,18.8924,18.91,74956.8922
2012-04-16 10:15:00,32.29,32.31,32.24,32.27,76985.49548635764,18.91,18.9217,18.8807,18.8983,76985.4955
2012-04-16 10:20:00,32.26,32.29,32.22,32.27,86621.36119281875,18.8924,18.91,18.869,18.8983,86621.3612
2012-04-16 10:25:00,32.28,32.38,32.28,32.37,107820.26574703316,18.9041,18.9627,18.9041,18.9568,107820.2657
2012-04-16 10:30:00,32.37,32.41,32.32,32.4,62278.12151333807,18.9568,18.9803,18.9275,18.9744,62278.1215
2012-04-16 10:35:00,32.4,32.4,32.34,32.34,31139.06075666904,18.9744,18.9744,18.9393,18.9393,31139.0608
2012-04-16 10:40:00,32.34,32.4,32.34,32.34,51019.37316157825,18.9393,18.9744,18.9393,18.9393,51019.3732
2012-04-16 10:45:00,32.33,32.41,32.33,32.41,46860.7363830003,18.9334,18.9803,18.9334,18.9803,46860.7364
2012-04-16 10:50:00,32.4,32.42,32.39,32.4,81144.13226493559,18.9744,18.9861,18.9685,18.9744,81144.1323
2012-04-16 10:55:00,32.41,32.43,32.36,32.36,32559.08307130541,18.9803,18.992,18.951,18.951,32559.0831
2012-04-16 11:00:00,32.36,32.37,32.32,32.32,29313.31778070798,18.951,18.9568,18.9275,18.9275,29313.3178
2012-04-16 11:05:00,32.32,32.35,32.31,32.35,70189.67440916928,18.9275,18.9451,18.9217,18.9451,70189.6744
2012-04-16 11:10:00,32.35,32.4,32.34,32.36,58626.63556141596,18.9451,18.9744,18.9393,18.951,58626.6356
2012-04-16 11:15:00,32.36,32.38,32.35,32.37,43209.2504310782,18.951,18.9627,18.9451,18.9568,43209.2504
2012-04-16 11:20:00,32.38,32.39,32.34,32.38,32356.22274064307,18.9627,18.9685,18.9393,18.9627,32356.2227
2012-04-16 11:25:00,32.37,32.4,32.35,32.38,52540.825641545794,18.9568,18.9744,18.9451,18.9627,52540.8256
2012-04-16 11:30:00,32.39,32.39,32.31,32.31,43817.83142306522,18.9685,18.9685,18.9217,18.9217,43817.8314
2012-04-16 11:35:00,32.32,32.32,32.3,32.31,77999.79713966933,18.9275,18.9275,18.9158,18.9217,77999.7971
2012-04-16 11:40:00,32.31,32.37,32.3,32.33,34080.53555127295,18.9217,18.9568,18.9158,18.9334,34080.5356
2012-04-16 11:45:00,32.34,32.38,32.31,32.32,21097.474388883253,18.9393,18.9627,18.9217,18.9275,21097.4744
2012-04-16 11:50:00,32.32,32.37,32.31,32.33,47165.02687899381,18.9275,18.9568,18.9217,18.9334,47165.0269
2012-04-16 11:55:00,32.34,32.36,32.31,32.31,58018.05456942895,18.9393,18.951,18.9217,18.9217,58018.0546
2012-04-16 12:00:00,32.31,32.38,32.3,32.37,78304.08763566284,18.9217,18.9627,18.9158,18.9568,78304.0876
2012-04-16 12:05:00,32.37,32.42,32.37,32.39,87331.37235013692,18.9568,18.9861,18.9568,18.9685,87331.3724
2012-04-16 12:10:00,32.4,32.41,32.38,32.39,38746.32315650675,18.9744,18.9803,18.9627,18.9685,38746.3232
2012-04-16 12:15:00,32.4,32.42,32.37,32.38,40876.3566284613,18.9744,18.9861,18.9568,18.9627,40876.3566
2012-04-16 12:20:00,32.38,32.38,32.34,32.34,146972.30956486458,18.9627,18.9627,18.9393,18.9393,146972.3096
2012-04-16 12:25:00,32.34,32.41,32.34,32.38,41484.93762044832,18.9393,18.9803,18.9393,18.9627,41484.9376
2012-04-16 12:30:00,32.38,32.41,32.34,32.34,33776.24505527944,18.9627,18.9803,18.9393,18.9393,33776.2451
2012-04-16 12:35:00,32.34,32.39,32.33,32.39,51019.37316157825,18.9393,18.9685,18.9334,18.9685,51019.3732
2012-04-16 12:40:00,32.39,32.44,32.39,32.43,48686.47935896136,18.9685,18.9978,18.9685,18.992,48686.4794
2012-04-16 12:45:00,32.44,32.45,32.41,32.42,35297.69753524698,18.9978,19.0037,18.9803,18.9861,35297.6975
2012-04-16 12:50:00,32.43,32.44,32.39,32.4,22111.77604219495,18.992,18.9978,18.9685,18.9744,22111.776
2012-04-16 12:55:00,32.41,32.45,32.4,32.44,48686.47935896136,18.9803,19.0037,18.9744,18.9978,48686.4794
2012-04-16 13:00:00,32.45,32.45,32.42,32.44,69073.94259052642,19.0037,19.0037,18.9861,18.9978,69073.9426
2012-04-16 13:05:00,32.44,32.46,32.42,32.45,61973.83101734456,18.9978,19.0095,18.9861,19.0037,61973.831
2012-04-16 13:10:00,32.45,32.45,32.43,32.43,13185.921493052034,19.0037,19.0037,18.992,18.992,13185.9215
2012-04-16 13:15:00,32.44,32.47,32.41,32.43,79216.95912364338,18.9978,19.0154,18.9803,18.992,79216.9591
2012-04-16 13:20:00,32.42,32.44,32.4,32.4,24140.37934881834,18.9861,18.9978,18.9744,18.9744,24140.3793
2012-04-16 13:25:00,32.4,32.43,32.37,32.43,39659.19464448728,18.9744,18.992,18.9568,18.992,39659.1946
2012-04-16 13:30:00,32.43,32.45,32.41,32.44,18764.580586266355,18.992,19.0037,18.9803,18.9978,18764.5806
2012-04-16 13:35:00,32.45,32.53,32.44,32.5,45136.423572370426,19.0037,19.0505,18.9978,19.033,45136.4236
2012-04-16 13:40:00,32.5,32.58,32.5,32.54,101024.44466984482,19.033,19.0798,19.033,19.0564,101024.4447
2012-04-16 13:45:00,32.56,32.59,32.55,32.56,35500.55786590932,19.0681,19.0857,19.0622,19.0681,35500.5579
2012-04-16 13:50:00,32.56,32.59,32.54,32.57,39760.62480981844,19.0681,19.0857,19.0564,19.074,39760.6248
2012-04-16 13:55:00,32.57,32.63,32.57,32.62,50106.501673597726,19.074,19.1091,19.074,19.1032,50106.5017
2012-04-16 14:00:00,32.62,32.64,32.57,32.59,28299.016127396288,19.1032,19.1149,19.074,19.0857,28299.0161
2012-04-16 14:05:00,32.58,32.6,32.55,32.55,16837.407444974135,19.0798,19.0915,19.0622,19.0622,16837.4074
2012-04-16 14:10:00,32.56,32.59,32.55,32.58,33674.81488994827,19.0681,19.0857,19.0622,19.0798,33674.8149
2012-04-16 14:15:00,32.58,32.6,32.56,32.58,58423.77523075363,19.0798,19.0915,19.0681,19.0798,58423.7752
2012-04-16 14:20:00,32.58,32.58,32.51,32.51,30023.32893802617,19.0798,19.0798,19.0388,19.0388,30023.3289
2012-04-16 14:25:00,32.51,32.52,32.48,32.49,37427.73100720154,19.0388,19.0447,19.0212,19.0271,37427.731
2012-04-16 14:30:00,32.49,32.52,32.48,32.51,27183.284308753424,19.0271,19.0447,19.0212,19.0388,27183.2843
2012-04-16 14:35:00,32.51,32.51,32.49,32.5,62886.70250532508,19.0388,19.0388,19.0271,19.033,62886.7025
2012-04-16 14:40:00,32.5,32.51,32.48,32.49,45339.28390303276,19.033,19.0388,19.0212,19.0271,45339.2839
2012-04-16 14:45:00,32.5,32.52,32.48,32.51,31849.07191398722,19.033,19.0447,19.0212,19.0388,31849.0719
2012-04-16 14:50:00,32.52,32.55,32.51,32.53,33370.524393954765,19.0447,19.0622,19.0388,19.0505,33370.5244
2012-04-16 14:55:00,32.53,32.53,32.49,32.5,44020.69175372756,19.0505,19.0505,19.0271,19.033,44020.6918
2012-04-16 15:00:00,32.5,32.51,32.43,32.45,31240.490922000205,19.033,19.0388,18.992,19.0037,31240.4909
2012-04-16 15:05:00,32.45,32.45,32.43,32.43,68972.51242519525,19.0037,19.0037,18.992,18.992,68972.5124
2012-04-16 15:10:00,32.43,32.45,32.42,32.43,35399.12770057815,18.992,19.0037,18.9861,18.992,35399.1277
2012-04-16 15:15:00,32.44,32.44,32.42,32.43,24343.23967948068,18.9978,18.9978,18.9861,18.992,24343.2397
2012-04-16 15:20:00,32.43,32.44,32.38,32.41,57409.47357744193,18.992,18.9978,18.9627,18.9803,57409.4736
2012-04-16 15:25:00,32.42,32.42,32.37,32.42,39050.61365250025,18.9861,18.9861,18.9568,18.9861,39050.6137
2012-04-16 15:30:00,32.41,32.44,32.39,32.41,53250.83679886398,18.9803,18.9978,18.9685,18.9803,53250.8368
2012-04-16 15:35:00,32.41,32.46,32.4,32.45,73131.1492037732,18.9803,19.0095,18.9744,19.0037,73131.1492
2012-04-16 15:40:00,32.45,32.46,32.43,32.44,71406.83639314333,19.0037,19.0095,18.992,18.9978,71406.8364
2012-04-16 15:45:00,32.44,32.46,32.4,32.44,122629.06988538391,18.9978,19.0095,18.9744,18.9978,122629.0699
2012-04-16 15:50:00,32.45,32.45,32.4,32.4,111066.0310376306,19.0037,19.0037,18.9744,18.9744,111066.031
2012-04-16 15:55:00,32.4,32.43,32.39,32.41,161172.53271122833,18.9744,18.992,18.9685,18.9803,161172.5327
2012-04-17 09:30:00,32.54,32.62,32.3,32.51,186834.3645400142,19.0564,19.1032,18.9158,19.0388,186834.3645
2012-04-17 09:35:00,32.51,32.52,32.39,32.4,73638.30003042905,19.0388,19.0447,18.9685,18.9744,73638.3
2012-04-17 09:40:00,32.39,32.53,32.39,32.46,65929.60746526017,18.9685,19.0505,18.9685,19.0095,65929.6075
2012-04-17 09:45:00,32.45,32.45,32.4,32.4,44324.98224972107,19.0037,19.0037,18.9744,18.9744,44324.9822
2012-04-17 09:50:00,32.4,32.51,32.37,32.39,62785.27233999391,18.9744,19.0388,18.9568,18.9685,62785.2723
2012-04-17 09:55:00,32.4,32.44,32.29,32.29,63495.2834973121,18.9744,18.9978,18.91,18.91,63495.2835
2012-04-17 10:00:00,32.29,32.33,32.19,32.21,122527.63972005274,18.91,18.9334,18.8514,18.8631,122527.6397
2012-04-17 10:05:00,32.2,32.27,32.2,32.25,125570.54467998784,18.8573,18.8983,18.8573,18.8865,125570.5447
2012-04-17 10:10:00,32.25,32.29,32.23,32.29,150319.50502079318,18.8865,18.91,18.8748,18.91,150319.505
2012-04-17 10:15:00,32.29,32.37,32.25,32.37,81651.28309159144,18.91,18.9568,18.8865,18.9568,81651.2831
2012-04-17 10:20:00,32.37,32.44,32.36,32.42,74348.31118774724,18.9568,18.9978,18.951,18.9861,74348.3112
2012-04-17 10:25:00,32.41,32.42,32.4,32.42,90069.98681407851,18.9803,18.9861,18.9744,18.9861,90069.9868
2012-04-17 10:30:00,32.43,32.49,32.43,32.49,178821.3814788518,18.992,19.0271,18.992,19.0271,178821.3815
2012-04-17 10:35:00,32.49,32.51,32.44,32.51,168171.21411907903,19.0271,19.0388,18.9978,19.0388,168171.2141
2012-04-17 10:40:00,32.51,32.6,32.51,32.6,40470.63596713663,19.0388,19.0915,19.0388,19.0915,40470.636
2012-04-17 10:45:00,32.6,32.64,32.6,32.64,21503.19505020793,19.0915,19.1149,19.0915,19.1149,21503.1951
2012-04-17 10:50:00,32.63,32.65,32.58,32.6,79318.38928897455,19.1091,19.1208,19.0798,19.0915,79318.3893
2012-04-17 10:55:00,32.59,32.6,32.53,32.57,65219.59630794198,19.0857,19.0915,19.0505,19.074,65219.5963
2012-04-17 11:00:00,32.56,32.71,32.56,32.65,116238.96946952023,19.0681,19.1559,19.0681,19.1208,116238.9695
2012-04-17 11:05:00,32.65,32.71,32.64,32.68,66943.90911857186,19.1208,19.1559,19.1149,19.1384,66943.9091
2012-04-17 11:10:00,32.68,32.69,32.61,32.65,73131.1492037732,19.1384,19.1442,19.0974,19.1208,73131.1492
2012-04-17 11:15:00,32.64,32.73,32.64,32.7,31341.92108733137,19.1149,19.1677,19.1149,19.1501,31341.9211
2012-04-17 11:20:00,32.69,32.72,32.62,32.62,55685.16076681205,19.1442,19.1618,19.1032,19.1032,55685.1608
2012-04-17 11:25:00,32.62,32.63,32.57,32.58,33674.81488994827,19.1032,19.1091,19.074,19.0798,33674.8149
2012-04-17 11:30:00,32.57,32.61,32.57,32.61,47367.88720965615,19.074,19.0974,19.074,19.0974,47367.8872
2012-04-17 11:35:00,32.61,32.61,32.58,32.58,45846.43472968861,19.0974,19.0974,19.0798,19.0798,45846.4347
2012-04-17 11:40:00,32.58,32.64,32.57,32.61,49092.20002028604,19.0798,19.1149,19.074,19.0974,49092.2
2012-04-17 11:45:00,32.6,32.64,32.6,32.63,13794.502485039053,19.0915,19.1149,19.0915,19.1091,13794.5025
2012-04-17 11:50:00,32.63,32.65,32.62,32.63,31747.64174865605,19.1091,19.1208,19.1032,19.1091,31747.6417
2012-04-17 11:55:00,32.63,32.64,32.61,32.62,29110.457450045644,19.1091,19.1149,19.0974,19.1032,29110.4575
2012-04-17 12:00:00,32.62,32.68,32.62,32.67,29617.60827670149,19.1032,19.1384,19.1032,19.1325,29617.6083
2012-04-17 12:05:00,32.67,32.69,32.67,32.68,13185.921493052034,19.1325,19.1442,19.1325,19.1384,13185.9215
2012-04-17 12:10:00,32.69,32.7,32.65,32.66,30834.770260675527,19.1442,19.1501,19.1208,19.1267,30834.7703
2012-04-17 12:15:00,32.66,32.68,32.65,32.67,31240.490922000205,19.1267,19.1384,19.1208,19.1325,31240.4909
2012-04-17 12:20:00,32.67,32.69,32.66,32.68,43919.26158839639,19.1325,19.1442,19.1267,19.1384,43919.2616
2012-04-17 12:25:00,32.68,32.71,32.67,32.7,35297.69753524698,19.1384,19.1559,19.1325,19.1501,35297.6975
2012-04-17 12:30:00,32.69,32.74,32.69,32.73,49497.92068161071,19.1442,19.1735,19.1442,19.1677,49497.9207
2012-04-17 12:35:00,32.73,32.76,32.73,32.74,21198.904554214423,19.1677,19.1852,19.1677,19.1735,21198.9046
2012-04-17 12:40:00,32.74,32.75,32.73,32.73,14200.223146363727,19.1735,19.1794,19.1677,19.1677,14200.2231
2012-04-17 12:45:00,32.74,32.75,32.72,32.72,40166.34547114312,19.1735,19.1794,19.1618,19.1618,40166.3455
2012-04-17 12:50:00,32.73,32.74,32.71,32.73,34181.96571660412,19.1677,19.1735,19.1559,19.1677,34181.9657
2012-04-17 12:55:00,32.72,32.73,32.72,32.73,7810.122730500051,19.1618,19.1677,19.1618,19.1677,7810.1227
2012-04-17 13:00:00,32.72,32.74,32.72,32.73,20691.75372755857,19.1618,19.1735,19.1618,19.1677,20691.7537
2012-04-17 13:05:00,32.74,32.74,32.73,32.73,12475.910335733848,19.1735,19.1735,19.1677,19.1677,12475.9103
2012-04-17 13:10:00,32.73,32.75,32.72,32.72,43310.68059640937,19.1677,19.1794,19.1618,19.1618,43310.6806
2012-04-17 13:15:00,32.72,32.74,32.72,32.74,20793.183892889745,19.1618,19.1735,19.1618,19.1735,20793.1839
2012-04-17 13:20:00,32.74,32.74,32.73,32.73,9940.15620245461,19.1735,19.1735,19.1677,19.1677,9940.1562
2012-04-17 13:25:00,32.73,32.76,32.73,32.76,30124.759103357337,19.1677,19.1852,19.1677,19.1852,30124.7591
2012-04-17 13:30:00,32.76,32.81,32.75,32.8,36007.70869256517,19.1852,19.2145,19.1794,19.2086,36007.7087
2012-04-17 13:35:00,32.8,32.81,32.78,32.78,42093.518612435335,19.2086,19.2145,19.1969,19.1969,42093.5186
2012-04-17 13:40:00,32.79,32.82,32.78,32.8,30733.34009534436,19.2028,19.2204,19.1969,19.2086,30733.3401
2012-04-17 13:45:00,32.8,32.82,32.77,32.77,65929.60746526017,19.2086,19.2204,19.1911,19.1911,65929.6075
2012-04-17 13:50:00,32.78,32.78,32.75,32.77,39152.04381783142,19.1969,19.1969,19.1794,19.1911,39152.0438
2012-04-17 13:55:00,32.77,32.83,32.76,32.78,37833.45166852622,19.1911,19.2262,19.1852,19.1969,37833.4517
2012-04-17 14:00:00,32.79,32.8,32.78,32.79,17648.84876762349,19.2028,19.2086,19.1969,19.2028,17648.8488
2012-04-17 14:05:00,32.8,32.82,32.79,32.81,22821.78719951313,19.2086,19.2204,19.2028,19.2145,22821.7872
2012-04-17 14:10:00,32.8,32.82,32.79,32.8,31747.64174865605,19.2086,19.2204,19.2028,19.2086,31747.6417
2012-04-17 14:15:00,32.8,32.81,32.8,32.81,11867.329343746833,19.2086,19.2145,19.2086,19.2145,11867.3293
2012-04-17 14:20:00,32.8,32.84,32.8,32.83,31341.92108733137,19.2086,19.2321,19.2086,19.2262,31341.9211
2012-04-17 14:25:00,32.84,32.85,32.83,32.84,31037.630591337864,19.2321,19.2379,19.2262,19.2321,31037.6306
2012-04-17 14:30:00,32.85,32.86,32.82,32.82,54772.28927883152,19.2379,19.2438,19.2204,19.2204,54772.2893
2012-04-17 14:35:00,32.82,32.83,32.8,32.81,51323.66365757176,19.2204,19.2262,19.2086,19.2145,51323.6637
2012-04-17 14:40:00,32.81,32.81,32.76,32.76,51932.24464955878,19.2145,19.2145,19.1852,19.1852,51932.2446
2012-04-17 14:45:00,32.77,32.77,32.72,32.72,35399.12770057815,19.1911,19.1911,19.1618,19.1618,35399.1277
2012-04-17 14:50:00,32.73,32.76,32.71,32.71,60959.52936403286,19.1677,19.1852,19.1559,19.1559,60959.5294
2012-04-17 14:55:00,32.71,32.77,32.71,32.76,39152.04381783142,19.1559,19.1911,19.1559,19.1852,39152.0438
2012-04-17 15:00:00,32.76,32.77,32.72,32.76,47266.45704432498,19.1852,19.1911,19.1618,19.1852,47266.457
2012-04-17 15:05:00,32.76,32.77,32.74,32.76,31646.211583324883,19.1852,19.1911,19.1735,19.1852,31646.2116
2012-04-17 15:10:00,32.76,32.76,32.75,32.75,11664.469013084492,19.1852,19.1852,19.1794,19.1794,11664.469
2012-04-17 15:15:00,32.76,32.76,32.75,32.75,41180.647124454816,19.1852,19.1852,19.1794,19.1794,41180.6471
2012-04-17 15:20:00,32.75,32.77,32.73,32.76,46252.155391013286,19.1794,19.1911,19.1677,19.1852,46252.1554
2012-04-17 15:25:00,32.76,32.79,32.75,32.78,66335.32812658485,19.1852,19.2028,19.1794,19.1969,66335.3281
2012-04-17 15:30:00,32.79,32.79,32.7,32.71,110761.74054163707,19.2028,19.2028,19.1501,19.1559,110761.7405
2012-04-17 15:35:00,32.71,32.72,32.67,32.7,55380.87027081855,19.1559,19.1618,19.1325,19.1501,55380.8703
2012-04-17 15:40:00,32.7,32.76,32.69,32.75,65321.02647327315,19.1501,19.1852,19.1442,19.1794,65321.0265
2012-04-17 15:45:00,32.76,32.78,32.73,32.75,173952.73354295568,19.1852,19.1969,19.1677,19.1794,173952.7335
2012-04-17 15:50:00,32.76,32.76,32.72,32.73,142509.38229029314,19.1852,19.1852,19.1618,19.1677,142509.3823
2012-04-17 15:55:00,32.72,32.74,32.72,32.73,293031.74764174863,19.1618,19.1735,19.1618,19.1677,293031.7476
2012-04-18 09:30:00,32.6,32.62,32.48,32.5,67045.33928390303,19.0915,19.1032,19.0212,19.033,67045.3393
2012-04-18 09:35:00,32.52,32.72,32.49,32.63,53960.847956182166,19.0447,19.1618,19.0271,19.1091,53960.848
2012-04-18 09:40:00,32.64,32.74,32.61,32.74,64915.30581194847,19.1149,19.1735,19.0974,19.1735,64915.3058
2012-04-18 09:45:00,32.74,32.75,32.64,32.69,56192.3115934679,19.1735,19.1794,19.1149,19.1442,56192.3116
2012-04-18 09:50:00,32.7,32.76,32.67,32.76,53757.98762551983,19.1501,19.1852,19.1325,19.1852,53757.9876
2012-04-18 09:55:00,32.75,32.78,32.71,32.74,35906.278527234,19.1794,19.1969,19.1559,19.1735,35906.2785
2012-04-18 10:00:00,32.74,32.76,32.64,32.73,105791.66244040978,19.1735,19.1852,19.1149,19.1677,105791.6624
2012-04-18 10:05:00,32.73,32.74,32.68,32.72,76478.34465970179,19.1677,19.1735,19.1384,19.1618,76478.3447
2012-04-18 10:10:00,32.73,32.73,32.62,32.69,54163.70828684451,19.1677,19.1677,19.1032,19.1442,54163.7083
2012-04-18 10:15:00,32.7,32.73,32.68,32.68,28806.166954052136,19.1501,19.1677,19.1384,19.1384,28806.167
2012-04-18 10:20:00,32.68,32.69,32.61,32.64,30023.32893802617,19.1384,19.1442,19.0974,19.1149,30023.3289
2012-04-18 10:25:00,32.64,32.7,32.64,32.66,50917.94299624708,19.1149,19.1501,19.1149,19.1267,50917.943
2012-04-18 10:30:00,32.66,32.69,32.64,32.68,41687.79795111066,19.1267,19.1442,19.1149,19.1384,41687.798
2012-04-18 10:35:00,32.67,32.76,32.67,32.72,45034.993407039256,19.1325,19.1852,19.1325,19.1618,45034.9934
2012-04-18 10:40:00,32.71,32.76,32.7,32.74,16735.977279642964,19.1559,19.1852,19.1501,19.1735,16735.9773
2012-04-18 10:45:00,32.73,32.78,32.73,32.74,28197.58596206512,19.1677,19.1969,19.1677,19.1735,28197.586
2012-04-18 10:50:00,32.75,32.75,32.67,32.69,31443.35125266254,19.1794,19.1794,19.1325,19.1442,31443.3513
2012-04-18 10:55:00,32.69,32.75,32.69,32.71,32964.803732630084,19.1442,19.1794,19.1442,19.1559,32964.8037
2012-04-18 11:00:00,32.72,32.74,32.71,32.73,18054.56942894817,19.1618,19.1735,19.1559,19.1677,18054.5694
2012-04-18 11:05:00,32.72,32.73,32.64,32.69,49193.6301856172,19.1618,19.1677,19.1149,19.1442,49193.6302
2012-04-18 11:10:00,32.69,32.7,32.62,32.65,34384.826047266455,19.1442,19.1501,19.1032,19.1208,34384.826
2012-04-18 11:15:00,32.64,32.69,32.62,32.68,54670.85911350035,19.1149,19.1442,19.1032,19.1384,54670.8591
2012-04-18 11:20:00,32.68,32.68,32.65,32.67,33674.81488994827,19.1384,19.1384,19.1208,19.1325,33674.8149
2012-04-18 11:25:00,32.67,32.67,32.6,32.64,32356.22274064307,19.1325,19.1325,19.0915,19.1149,32356.2227
2012-04-18 11:30:00,32.64,32.65,32.59,32.6,19170.30124759104,19.1149,19.1208,19.0857,19.0915,19170.3012
2012-04-18 11:35:00,32.59,32.61,32.57,32.58,44933.563241708085,19.0857,19.0974,19.074,19.0798,44933.5632
2012-04-18 11:40:00,32.58,32.61,32.58,32.59,18866.010751597525,19.0798,19.0974,19.0798,19.0857,18866.0108
2012-04-18 11:45:00,32.59,32.64,32.57,32.61,23227.507860837813,19.0857,19.1149,19.074,19.0974,23227.5079
2012-04-18 11:50:00,32.61,32.63,32.59,32.63,21097.474388883253,19.0974,19.1091,19.0857,19.1091,21097.4744
2012-04-18 11:55:00,32.64,32.66,32.62,32.63,33471.95455928593,19.1149,19.1267,19.1032,19.1091,33471.9546
2012-04-18 12:00:00,32.63,32.65,32.62,32.63,18967.440916928696,19.1091,19.1208,19.1032,19.1091,18967.4409
2012-04-18 12:05:00,32.63,32.65,32.63,32.63,16533.116948980627,19.1091,19.1208,19.1091,19.1091,16533.1169
2012-04-18 12:10:00,32.62,32.64,32.6,32.64,22517.496703519628,19.1032,19.1149,19.0915,19.1149,22517.4967
2012-04-18 12:15:00,32.63,32.63,32.61,32.61,11055.888021097477,19.1091,19.1091,19.0974,19.0974,11055.888
2012-04-18 12:20:00,32.6,32.62,32.6,32.62,22010.34587686378,19.0915,19.1032,19.0915,19.1032,22010.3459
2012-04-18 12:25:00,32.63,32.63,32.56,32.57,22720.357034181965,19.1091,19.1091,19.0681,19.074,22720.357
2012-04-18 12:30:00,32.57,32.58,32.55,32.57,23126.077695506643,19.074,19.0798,19.0622,19.074,23126.0777
2012-04-18 12:35:00,32.57,32.61,32.56,32.61,69986.81407850694,19.074,19.0974,19.0681,19.0974,69986.8141
2012-04-18 12:40:00,32.61,32.65,32.61,32.65,16533.116948980627,19.0974,19.1208,19.0974,19.1208,16533.1169
2012-04-18 12:45:00,32.64,32.65,32.6,32.62,19981.74257024039,19.1149,19.1208,19.0915,19.1032,19981.7426
2012-04-18 12:50:00,32.61,32.63,32.61,32.62,12983.061162389697,19.0974,19.1091,19.0974,19.1032,12983.0612
2012-04-18 12:55:00,32.62,32.66,32.61,32.64,19981.74257024039,19.1032,19.1267,19.0974,19.1149,19981.7426
2012-04-18 13:00:00,32.65,32.65,32.62,32.64,18257.42975961051,19.1208,19.1208,19.1032,19.1149,18257.4298
2012-04-18 13:05:00,32.64,32.67,32.63,32.65,19981.74257024039,19.1149,19.1325,19.1091,19.1208,19981.7426
2012-04-18 13:10:00,32.65,32.66,32.63,32.65,12273.050005071507,19.1208,19.1267,19.1091,19.1208,12273.05
2012-04-18 13:15:00,32.65,32.65,32.61,32.62,10751.597525103964,19.1208,19.1208,19.0974,19.1032,10751.5975
2012-04-18 13:20:00,32.63,32.65,32.62,32.63,16533.116948980627,19.1091,19.1208,19.1032,19.1091,16533.1169
2012-04-18 13:25:00,32.62,32.62,32.58,32.58,12577.340501065017,19.1032,19.1032,19.0798,19.0798,12577.3405
2012-04-18 13:30:00,32.58,32.61,32.55,32.56,33877.67522061061,19.0798,19.0974,19.0622,19.0681,33877.6752
2012-04-18 13:35:00,32.56,32.56,32.51,32.51,14910.234303681917,19.0681,19.0681,19.0388,19.0388,14910.2343
2012-04-18 13:40:00,32.51,32.55,32.51,32.54,21807.48554620144,19.0388,19.0622,19.0388,19.0564,21807.4855
2012-04-18 13:45:00,32.54,32.55,32.54,32.55,13287.351658383202,19.0564,19.0622,19.0564,19.0622,13287.3517
2012-04-18 13:50:00,32.54,32.57,32.54,32.55,29211.88761537681,19.0564,19.074,19.0564,19.0622,29211.8876
2012-04-18 13:55:00,32.55,32.55,32.51,32.54,40774.92646313013,19.0622,19.0622,19.0388,19.0564,40774.9265
2012-04-18 14:00:00,32.54,32.58,32.53,32.58,19576.02190891571,19.0564,19.0798,19.0505,19.0798,19576.0219
2012-04-18 14:05:00,32.57,32.59,32.55,32.56,38746.32315650675,19.074,19.0857,19.0622,19.0681,38746.3232
2012-04-18 14:10:00,32.56,32.57,32.55,32.57,20083.17273557156,19.0681,19.074,19.0622,19.074,20083.1727
2012-04-18 14:15:00,32.57,32.61,32.55,32.61,40876.3566284613,19.074,19.0974,19.0622,19.0974,40876.3566
2012-04-18 14:20:00,32.61,32.7,32.61,32.68,101734.455827163,19.0974,19.1501,19.0974,19.1384,101734.4558
2012-04-18 14:25:00,32.67,32.69,32.65,32.66,37022.010345876864,19.1325,19.1442,19.1208,19.1267,37022.0103
2012-04-18 14:30:00,32.66,32.68,32.65,32.67,28907.597119383303,19.1267,19.1384,19.1208,19.1325,28907.5971
2012-04-18 14:35:00,32.67,32.68,32.65,32.65,23328.938026168984,19.1325,19.1384,19.1208,19.1208,23328.938
2012-04-18 14:40:00,32.65,32.7,32.65,32.69,34587.6863779288,19.1208,19.1501,19.1208,19.1442,34587.6864
2012-04-18 14:45:00,32.7,32.7,32.62,32.62,60148.08804138351,19.1501,19.1501,19.1032,19.1032,60148.088
2012-04-18 14:50:00,32.63,32.64,32.61,32.61,20286.033066233897,19.1091,19.1149,19.0974,19.0974,20286.0331
2012-04-18 14:55:00,32.62,32.62,32.59,32.62,20184.60290090273,19.1032,19.1032,19.0857,19.1032,20184.6029
2012-04-18 15:00:00,32.62,32.69,32.62,32.65,53453.69712952632,19.1032,19.1442,19.1032,19.1208,53453.6971
2012-04-18 15:05:00,32.65,32.66,32.61,32.61,23126.077695506643,19.1208,19.1267,19.0974,19.0974,23126.0777
2012-04-18 15:10:00,32.61,32.63,32.59,32.62,33877.67522061061,19.0974,19.1091,19.0857,19.1032,33877.6752
2012-04-18 15:15:00,32.63,32.64,32.6,32.62,39152.04381783142,19.1091,19.1149,19.0915,19.1032,39152.0438
2012-04-18 15:20:00,32.62,32.64,32.61,32.63,51120.80332690942,19.1032,19.1149,19.0974,19.1091,51120.8033
2012-04-18 15:25:00,32.63,32.63,32.54,32.55,59235.216553402985,19.1091,19.1091,19.0564,19.0622,59235.2166
2012-04-18 15:30:00,32.55,32.61,32.55,32.58,90982.85830205904,19.0622,19.0974,19.0622,19.0798,90982.8583
2012-04-18 15:35:00,32.57,32.6,32.55,32.55,105081.6512830916,19.074,19.0915,19.0622,19.0622,105081.6513
2012-04-18 15:40:00,32.55,32.57,32.53,32.56,83071.30540622781,19.0622,19.074,19.0505,19.0681,83071.3054
2012-04-18 15:45:00,32.56,32.62,32.53,32.61,161578.253372553,19.0681,19.1032,19.0505,19.0974,161578.2534
2012-04-18 15:50:00,32.6,32.61,32.56,32.58,181559.99594279332,19.0915,19.0974,19.0681,19.0798,181559.9959
2012-04-18 15:55:00,32.58,32.61,32.56,32.57,328329.44517699565,19.0798,19.0974,19.0681,19.074,328329.4452
2012-04-19 09:30:00,32.62,32.69,32.41,32.41,52540.825641545794,19.1032,19.1442,18.9803,18.9803,52540.8256
2012-04-19 09:35:00,32.42,32.51,32.38,32.43,64002.43432396795,18.9861,19.0388,18.9627,18.992,64002.4343
2012-04-19 09:40:00,32.43,32.6,32.43,32.54,39963.48514048078,18.992,19.0915,18.992,19.0564,39963.4851
2012-04-19 09:45:00,32.55,32.63,32.51,32.62,75869.76366771478,19.0622,19.1091,19.0388,19.1032,75869.7637
2012-04-19 09:50:00,32.62,32.64,32.59,32.61,36210.56902322751,19.1032,19.1149,19.0857,19.0974,36210.569
2012-04-19 09:55:00,32.62,32.64,32.58,32.64,20184.60290090273,19.1032,19.1149,19.0798,19.1149,20184.6029
2012-04-19 10:00:00,32.63,32.63,32.43,32.45,70798.2554011563,19.1091,19.1091,18.992,19.0037,70798.2554
2012-04-19 10:05:00,32.45,32.49,32.34,32.35,69783.95374784461,19.0037,19.0271,18.9393,18.9451,69783.9537
2012-04-19 10:10:00,32.36,32.38,32.31,32.35,83882.74672887717,18.951,18.9627,18.9217,18.9451,83882.7467
2012-04-19 10:15:00,32.35,32.43,32.3,32.4,51526.5239882341,18.9451,18.992,18.9158,18.9744,51526.524
2012-04-19 10:20:00,32.41,32.53,32.41,32.52,40572.06613246779,18.9803,19.0505,18.9803,19.0447,40572.0661
2012-04-19 10:25:00,32.51,32.52,32.49,32.5,23836.08885282483,19.0388,19.0447,19.0271,19.033,23836.0889
2012-04-19 10:30:00,32.51,32.63,32.51,32.62,29313.31778070798,19.0388,19.1091,19.0388,19.1032,29313.3178
2012-04-19 10:35:00,32.64,32.71,32.64,32.68,42904.95993508469,19.1149,19.1559,19.1149,19.1384,42904.9599
2012-04-19 10:40:00,32.68,32.74,32.67,32.7,37123.44051120804,19.1384,19.1735,19.1325,19.1501,37123.4405
2012-04-19 10:45:00,32.7,32.71,32.65,32.67,33370.524393954765,19.1501,19.1559,19.1208,19.1325,33370.5244
2012-04-19 10:50:00,32.68,32.72,32.66,32.72,24343.23967948068,19.1384,19.1618,19.1267,19.1618,24343.2397
2012-04-19 10:55:00,32.72,32.75,32.64,32.64,33066.233897961254,19.1618,19.1794,19.1149,19.1149,33066.2339
2012-04-19 11:00:00,32.66,32.66,32.61,32.62,36210.56902322751,19.1267,19.1267,19.0974,19.1032,36210.569
2012-04-19 11:05:00,32.62,32.65,32.54,32.55,41890.658281773,19.1032,19.1208,19.0564,19.0622,41890.6583
2012-04-19 11:10:00,32.54,32.55,32.48,32.51,47976.46820164317,19.0564,19.0622,19.0212,19.0388,47976.4682
2012-04-19 11:15:00,32.51,32.56,32.51,32.52,23531.79835683132,19.0388,19.0681,19.0388,19.0447,23531.7984
2012-04-19 11:20:00,32.51,32.54,32.5,32.5,27081.854143422253,19.0388,19.0564,19.033,19.033,27081.8541
2012-04-19 11:25:00,32.51,32.51,32.47,32.48,49802.21117760422,19.0388,19.0388,19.0154,19.0212,49802.2112
2012-04-19 11:30:00,32.48,32.49,32.38,32.39,98184.40004057209,19.0212,19.0271,18.9627,18.9685,98184.4
2012-04-19 11:35:00,32.4,32.44,32.38,32.38,38340.60249518207,18.9744,18.9978,18.9627,18.9627,38340.6025
2012-04-19 11:40:00,32.39,32.46,32.38,32.46,36210.56902322751,18.9685,19.0095,18.9627,19.0095,36210.569
2012-04-19 11:45:00,32.46,32.52,32.45,32.51,28907.597119383303,19.0095,19.0447,19.0037,19.0388,28907.5971
2012-04-19 11:50:00,32.51,32.55,32.51,32.55,26067.55249011056,19.0388,19.0622,19.0388,19.0622,26067.5525
2012-04-19 11:55:00,32.55,32.55,32.53,32.53,24748.960340805355,19.0622,19.0622,19.0505,19.0505,24748.9603
2012-04-19 12:00:00,32.52,32.52,32.43,32.43,40572.06613246779,19.0447,19.0447,18.992,18.992,40572.0661
2012-04-19 12:05:00,32.43,32.44,32.36,32.36,38746.32315650675,18.992,18.9978,18.951,18.951,38746.3232
2012-04-19 12:10:00,32.37,32.42,32.36,32.39,28907.597119383303,18.9568,18.9861,18.951,18.9685,28907.5971
2012-04-19 12:15:00,32.39,32.41,32.35,32.39,38543.462825844406,18.9685,18.9803,18.9451,18.9685,38543.4628
2012-04-19 12:20:00,32.4,32.44,32.39,32.39,30834.770260675527,18.9744,18.9978,18.9685,18.9685,30834.7703
2012-04-19 12:25:00,32.4,32.42,32.4,32.4,17445.988436961154,18.9744,18.9861,18.9744,18.9744,17445.9884
2012-04-19 12:30:00,32.4,32.42,32.39,32.41,46556.4458870068,18.9744,18.9861,18.9685,18.9803,46556.4459
2012-04-19 12:35:00,32.41,32.44,32.38,32.4,46252.155391013286,18.9803,18.9978,18.9627,18.9744,46252.1554
2012-04-19 12:40:00,32.4,32.42,32.39,32.4,17040.267775636476,18.9744,18.9861,18.9685,18.9744,17040.2678
2012-04-19 12:45:00,32.41,32.43,32.4,32.42,26878.99381275992,18.9803,18.992,18.9744,18.9861,26878.9938
2012-04-19 12:50:00,32.43,32.44,32.4,32.43,27386.14463941576,18.992,18.9978,18.9744,18.992,27386.1446
2012-04-19 12:55:00,32.43,32.46,32.42,32.42,10650.167359772797,18.992,19.0095,18.9861,18.9861,10650.1674
2012-04-19 13:00:00,32.42,32.53,32.41,32.52,30124.759103357337,18.9861,19.0505,18.9803,19.0447,30124.7591
2012-04-19 13:05:00,32.51,32.52,32.51,32.51,19474.59174358454,19.0388,19.0447,19.0388,19.0388,19474.5917
2012-04-19 13:10:00,32.51,32.51,32.45,32.45,35804.84836190283,19.0388,19.0388,19.0037,19.0037,35804.8484
2012-04-19 13:15:00,32.46,32.49,32.45,32.46,33370.524393954765,19.0095,19.0271,19.0037,19.0095,33370.5244
2012-04-19 13:20:00,32.46,32.47,32.4,32.45,40977.78679379248,19.0095,19.0154,18.9744,19.0037,40977.7868
2012-04-19 13:25:00,32.44,32.44,32.43,32.43,20894.614058220915,18.9978,18.9978,18.992,18.992,20894.6141
2012-04-19 13:30:00,32.43,32.48,32.43,32.46,21908.91571153261,18.992,19.0212,18.992,19.0095,21908.9157
2012-04-19 13:35:00,32.46,32.46,32.41,32.43,33573.3847246171,19.0095,19.0095,18.9803,18.992,33573.3847
2012-04-19 13:40:00,32.43,32.44,32.41,32.42,16938.837610305305,18.992,18.9978,18.9803,18.9861,16938.8376
2012-04-19 13:45:00,32.43,32.45,32.42,32.44,21097.474388883253,18.992,19.0037,18.9861,18.9978,21097.4744
2012-04-19 13:50:00,32.44,32.45,32.41,32.43,18866.010751597525,18.9978,19.0037,18.9803,18.992,18866.0108
2012-04-19 13:55:00,32.43,32.44,32.39,32.39,34080.53555127295,18.992,18.9978,18.9685,18.9685,34080.5356
2012-04-19 14:00:00,32.39,32.42,32.38,32.4,38340.60249518207,18.9685,18.9861,18.9627,18.9744,38340.6025
2012-04-19 14:05:00,32.41,32.42,32.4,32.42,23633.22852216249,18.9803,18.9861,18.9744,18.9861,23633.2285
2012-04-19 14:10:00,32.42,32.42,32.38,32.4,42397.809108428846,18.9861,18.9861,18.9627,18.9744,42397.8091
2012-04-19 14:15:00,32.4,32.4,32.38,32.38,43412.11076174054,18.9744,18.9744,18.9627,18.9627,43412.1108
2012-04-19 14:20:00,32.38,32.39,32.29,32.34,93721.4727660006,18.9627,18.9685,18.91,18.9393,93721.4728
2012-04-19 14:25:00,32.35,32.36,32.29,32.31,54366.56861750685,18.9451,18.951,18.91,18.9217,54366.5686
2012-04-19 14:30:00,32.31,32.31,32.23,32.28,58119.48473476012,18.9217,18.9217,18.8748,18.9041,58119.4847
2012-04-19 14:35:00,32.27,32.27,32.22,32.25,59438.07688406532,18.8983,18.8983,18.869,18.8865,59438.0769
2012-04-19 14:40:00,32.25,32.29,32.24,32.28,40166.34547114312,18.8865,18.91,18.8807,18.9041,40166.3455
2012-04-19 14:45:00,32.28,32.3,32.24,32.29,18663.150420935188,18.9041,18.9158,18.8807,18.91,18663.1504
2012-04-19 14:50:00,32.29,32.33,32.26,32.33,34587.6863779288,18.91,18.9334,18.8924,18.9334,34587.6864
2012-04-19 14:55:00,32.32,32.34,32.3,32.31,20184.60290090273,18.9275,18.9393,18.9158,18.9217,20184.6029
2012-04-19 15:00:00,32.32,32.35,32.31,32.35,26878.99381275992,18.9275,18.9451,18.9217,18.9451,26878.9938
2012-04-19 15:05:00,32.35,32.36,32.33,32.34,34283.395881935285,18.9451,18.951,18.9334,18.9393,34283.3959
2012-04-19 15:10:00,32.34,32.37,32.32,32.37,32660.513236636576,18.9393,18.9568,18.9275,18.9568,32660.5132
2012-04-19 15:15:00,32.36,32.38,32.34,32.36,23328.938026168984,18.951,18.9627,18.9393,18.951,23328.938
2012-04-19 15:20:00,32.35,32.37,32.34,32.36,29313.31778070798,18.9451,18.9568,18.9393,18.951,29313.3178
2012-04-19 15:25:00,32.35,32.44,32.34,32.43,68871.08225986408,18.9451,18.9978,18.9393,18.992,68871.0823
2012-04-19 15:30:00,32.42,32.47,32.41,32.45,59235.216553402985,18.9861,19.0154,18.9803,19.0037,59235.2166
2012-04-19 15:35:00,32.45,32.49,32.44,32.46,56293.74175879906,19.0037,19.0271,18.9978,19.0095,56293.7418
2012-04-19 15:40:00,32.46,32.48,32.45,32.47,34587.6863779288,19.0095,19.0212,19.0037,19.0154,34587.6864
2012-04-19 15:45:00,32.47,32.52,32.47,32.49,81144.13226493559,19.0154,19.0447,19.0154,19.0271,81144.1323
2012-04-19 15:50:00,32.49,32.49,32.4,32.45,81346.99259559793,19.0271,19.0271,18.9744,19.0037,81346.9926
2012-04-19 15:55:00,32.46,32.51,32.46,32.49,94532.91408864997,19.0095,19.0388,19.0095,19.0271,94532.9141
2012-04-20 09:30:00,32.63,32.7,32.58,32.6,354599.85799776856,19.1091,19.1501,19.0798,19.0915,354599.858
2012-04-20 09:35:00,32.6,32.91,32.59,32.7,91895.72979003956,19.0915,19.2731,19.0857,19.1501,91895.7298
2012-04-20 09:40:00,32.69,32.73,32.6,32.62,32761.943401967743,19.1442,19.1677,19.0915,19.1032,32761.9434
2012-04-20 09:45:00,32.62,32.71,32.6,32.65,13895.93265037022,19.1032,19.1559,19.0915,19.1208,13895.9327
2012-04-20 09:50:00,32.63,32.74,32.6,32.68,35297.69753524698,19.1091,19.1735,19.0915,19.1384,35297.6975
2012-04-20 09:55:00,32.68,32.72,32.6,32.71,16330.256618318288,19.1384,19.1618,19.0915,19.1559,16330.2566
2012-04-20 10:00:00,32.72,32.72,32.55,32.55,23734.658687493666,19.1618,19.1618,19.0622,19.0622,23734.6587
2012-04-20 10:05:00,32.55,32.59,32.49,32.55,32356.22274064307,19.0622,19.0857,19.0271,19.0622,32356.2227
2012-04-20 10:10:00,32.56,32.57,32.51,32.52,28501.87645805863,19.0681,19.074,19.0388,19.0447,28501.8765
2012-04-20 10:15:00,32.53,32.58,32.5,32.56,21300.3347195456,19.0505,19.0798,19.033,19.0681,21300.3347
2012-04-20 10:20:00,32.55,32.61,32.54,32.6,15924.53595699361,19.0622,19.0974,19.0564,19.0915,15924.536
2012-04-20 10:25:00,32.59,32.69,32.58,32.66,34689.11654325997,19.0857,19.1442,19.0798,19.1267,34689.1165
2012-04-20 10:30:00,32.66,32.71,32.66,32.7,16837.407444974135,19.1267,19.1559,19.1267,19.1501,16837.4074
2012-04-20 10:35:00,32.71,32.78,32.7,32.74,49802.21117760422,19.1559,19.1969,19.1501,19.1735,49802.2112
2012-04-20 10:40:00,32.75,32.79,32.72,32.78,64813.87564661731,19.1794,19.2028,19.1618,19.1969,64813.8756
2012-04-20 10:45:00,32.77,32.8,32.76,32.79,38442.03266051324,19.1911,19.2086,19.1852,19.2028,38442.0327
2012-04-20 10:50:00,32.79,32.83,32.76,32.82,24038.94918348717,19.2028,19.2262,19.1852,19.2204,24038.9492
2012-04-20 10:55:00,32.81,32.83,32.77,32.8,20691.75372755857,19.2145,19.2262,19.1911,19.2086,20691.7537
2012-04-20 11:00:00,32.8,32.8,32.66,32.69,36514.85951922102,19.2086,19.2086,19.1267,19.1442,36514.8595
2012-04-20 11:05:00,32.7,32.75,32.7,32.7,25053.250836798863,19.1501,19.1794,19.1501,19.1501,25053.2508
2012-04-20 11:10:00,32.7,32.73,32.68,32.72,23633.22852216249,19.1501,19.1677,19.1384,19.1618,23633.2285
2012-04-20 11:15:00,32.72,32.81,32.72,32.74,49295.06035094837,19.1618,19.2145,19.1618,19.1735,49295.0604
2012-04-20 11:20:00,32.75,32.77,32.7,32.71,53453.69712952632,19.1794,19.1911,19.1501,19.1559,53453.6971
2012-04-20 11:25:00,32.69,32.73,32.69,32.72,17851.70909828583,19.1442,19.1677,19.1442,19.1618,17851.7091
2012-04-20 11:30:00,32.74,32.79,32.73,32.75,23734.658687493666,19.1735,19.2028,19.1677,19.1794,23734.6587
2012-04-20 11:35:00,32.75,32.8,32.71,32.71,40572.06613246779,19.1794,19.2086,19.1559,19.1559,40572.0661
2012-04-20 11:40:00,32.73,32.77,32.73,32.74,11258.748351759814,19.1677,19.1911,19.1677,19.1735,11258.7484
2012-04-20 11:45:00,32.75,32.76,32.72,32.72,12983.061162389697,19.1794,19.1852,19.1618,19.1618,12983.0612
2012-04-20 11:50:00,32.72,32.73,32.71,32.73,12577.340501065017,19.1618,19.1677,19.1559,19.1677,12577.3405
2012-04-20 11:55:00,32.72,32.72,32.67,32.72,12577.340501065017,19.1618,19.1618,19.1325,19.1618,12577.3405
2012-04-20 12:00:00,32.71,32.78,32.71,32.76,19068.871082259862,19.1559,19.1969,19.1559,19.1852,19068.8711
2012-04-20 12:05:00,32.76,32.78,32.74,32.77,17445.988436961154,19.1852,19.1969,19.1735,19.1911,17445.9884
2012-04-20 12:10:00,32.76,32.79,32.76,32.79,9230.145045136424,19.1852,19.2028,19.1852,19.2028,9230.145
2012-04-20 12:15:00,32.79,32.79,32.75,32.78,18358.85992494168,19.2028,19.2028,19.1794,19.1969,18358.8599
2012-04-20 12:20:00,32.78,32.81,32.75,32.8,31747.64174865605,19.1969,19.2145,19.1794,19.2086,31747.6417
2012-04-20 12:25:00,32.8,32.81,32.78,32.8,13490.21198904554,19.2086,19.2145,19.1969,19.2086,13490.212
2012-04-20 12:30:00,32.8,32.81,32.79,32.79,21401.764884876764,19.2086,19.2145,19.2028,19.2028,21401.7649
2012-04-20 12:35:00,32.8,32.83,32.79,32.82,21198.904554214423,19.2086,19.2262,19.2028,19.2204,21198.9046
2012-04-20 12:40:00,32.82,32.83,32.77,32.78,45440.71406836393,19.2204,19.2262,19.1911,19.1969,45440.7141
2012-04-20 12:45:00,32.79,32.81,32.79,32.79,18663.150420935188,19.2028,19.2145,19.2028,19.2028,18663.1504
2012-04-20 12:50:00,32.79,32.82,32.79,32.8,18866.010751597525,19.2028,19.2204,19.2028,19.2086,18866.0108
2012-04-20 12:55:00,32.8,32.83,32.76,32.77,40673.49629779896,19.2086,19.2262,19.1852,19.1911,40673.4963
2012-04-20 13:00:00,32.77,32.77,32.73,32.74,13997.36281570139,19.1911,19.1911,19.1677,19.1735,13997.3628
2012-04-20 13:05:00,32.74,32.78,32.74,32.77,16330.256618318288,19.1735,19.1969,19.1735,19.1911,16330.2566
2012-04-20 13:10:00,32.77,32.77,32.76,32.77,12983.061162389697,19.1911,19.1911,19.1852,19.1911,12983.0612
2012-04-20 13:15:00,32.76,32.77,32.73,32.77,40064.91530581195,19.1852,19.1911,19.1677,19.1911,40064.9153
2012-04-20 13:20:00,32.77,32.78,32.75,32.75,8621.564053149406,19.1911,19.1969,19.1794,19.1794,8621.5641
2012-04-20 13:25:00,32.75,32.75,32.72,32.75,19474.59174358454,19.1794,19.1794,19.1618,19.1794,19474.5917
2012-04-20 13:30:00,32.74,32.76,32.73,32.73,28704.73678872097,19.1735,19.1852,19.1677,19.1677,28704.7368
2012-04-20 13:35:00,32.73,32.75,32.72,32.75,13185.921493052034,19.1677,19.1794,19.1618,19.1794,13185.9215
2012-04-20 13:40:00,32.75,32.75,32.74,32.74,8925.854549142916,19.1794,19.1794,19.1735,19.1735,8925.8545
2012-04-20 13:45:00,32.74,32.74,32.68,32.71,36514.85951922102,19.1735,19.1735,19.1384,19.1559,36514.8595
2012-04-20 13:50:00,32.71,32.72,32.67,32.68,31139.06075666904,19.1559,19.1618,19.1325,19.1384,31139.0608
2012-04-20 13:55:00,32.68,32.7,32.65,32.7,19778.88223957805,19.1384,19.1501,19.1208,19.1501,19778.8822
2012-04-20 14:00:00,32.69,32.69,32.64,32.66,27487.57480474693,19.1442,19.1442,19.1149,19.1267,27487.5748
2012-04-20 14:05:00,32.66,32.67,32.59,32.6,70595.39507049396,19.1267,19.1325,19.0857,19.0915,70595.3951
2012-04-20 14:10:00,32.6,32.61,32.58,32.6,54569.42894816919,19.0915,19.0974,19.0798,19.0915,54569.4289
2012-04-20 14:15:00,32.59,32.61,32.58,32.59,17750.27893295466,19.0857,19.0974,19.0798,19.0857,17750.2789
2012-04-20 14:20:00,32.58,32.61,32.57,32.57,32559.08307130541,19.0798,19.0974,19.074,19.074,32559.0831
2012-04-20 14:25:00,32.57,32.64,32.57,32.61,27487.57480474693,19.074,19.1149,19.074,19.0974,27487.5748
2012-04-20 14:30:00,32.61,32.64,32.6,32.63,34181.96571660412,19.0974,19.1149,19.0915,19.1091,34181.9657
2012-04-20 14:35:00,32.63,32.64,32.61,32.64,30530.47976468201,19.1091,19.1149,19.0974,19.1149,30530.4798
2012-04-20 14:40:00,32.64,32.68,32.64,32.67,11360.178517090982,19.1149,19.1384,19.1149,19.1325,11360.1785
2012-04-20 14:45:00,32.67,32.68,32.61,32.61,69885.38391317578,19.1325,19.1384,19.0974,19.0974,69885.3839
2012-04-20 14:50:00,32.61,32.63,32.59,32.63,26270.412820772897,19.0974,19.1091,19.0857,19.1091,26270.4128
2012-04-20 14:55:00,32.63,32.64,32.61,32.64,16330.256618318288,19.1091,19.1149,19.0974,19.1149,16330.2566
2012-04-20 15:00:00,32.65,32.65,32.59,32.59,31544.781417993712,19.1208,19.1208,19.0857,19.0857,31544.7814
2012-04-20 15:05:00,32.59,32.61,32.56,32.56,40166.34547114312,19.0857,19.0974,19.0681,19.0681,40166.3455
2012-04-20 15:10:00,32.56,32.57,32.54,32.56,50309.36200426007,19.0681,19.074,19.0564,19.0681,50309.362
2012-04-20 15:15:00,32.56,32.58,32.54,32.58,24038.94918348717,19.0681,19.0798,19.0564,19.0798,24038.9492
2012-04-20 15:20:00,32.57,32.6,32.53,32.54,94025.76326199411,19.074,19.0915,19.0505,19.0564,94025.7633
2012-04-20 15:25:00,32.53,32.58,32.52,32.57,50410.79216959124,19.0505,19.0798,19.0447,19.074,50410.7922
2012-04-20 15:30:00,32.58,32.61,32.53,32.6,96155.79673394868,19.0798,19.0974,19.0505,19.0915,96155.7967
2012-04-20 15:35:00,32.59,32.64,32.58,32.64,43614.97109240288,19.0857,19.1149,19.0798,19.1149,43614.9711
2012-04-20 15:40:00,32.64,32.65,32.59,32.6,64915.30581194847,19.1149,19.1208,19.0857,19.0915,64915.3058
2012-04-20 15:45:00,32.61,32.62,32.58,32.62,50715.08266558475,19.0974,19.1032,19.0798,19.1032,50715.0827
2012-04-20 15:50:00,32.62,32.62,32.53,32.56,123339.0810427021,19.1032,19.1032,19.0505,19.0681,123339.081
2012-04-20 15:55:00,32.56,32.57,32.53,32.54,179531.39263617,19.0681,19.074,19.0505,19.0564,179531.3926
2012-04-23 09:30:00,32.13,32.14,31.64,31.76,161882.54386854652,18.8163,18.8221,18.5293,18.5996,161882.5439
2012-04-23 09:35:00,31.77,31.91,31.73,31.8,63698.14382797444,18.6054,18.6874,18.582,18.623,63698.1438
2012-04-23 09:40:00,31.8,31.83,31.65,31.66,43107.82026574703,18.623,18.6406,18.5352,18.541,43107.8203
2012-04-23 09:45:00,31.67,31.71,31.6,31.65,67146.7694492342,18.5469,18.5703,18.5059,18.5352,67146.7694
2012-04-23 09:50:00,31.66,31.66,31.57,31.62,84085.60705953951,18.541,18.541,18.4883,18.5176,84085.6071
2012-04-23 09:55:00,31.61,31.67,31.51,31.65,120296.17608276702,18.5117,18.5469,18.4532,18.5352,120296.1761
2012-04-23 10:00:00,31.64,31.69,31.62,31.69,78304.08763566284,18.5293,18.5586,18.5176,18.5586,78304.0876
2012-04-23 10:05:00,31.69,31.69,31.58,31.6,84389.89755553301,18.5586,18.5586,18.4942,18.5059,84389.8976
2012-04-23 10:10:00,31.6,31.63,31.59,31.59,83984.17689420834,18.5059,18.5235,18.5,18.5,83984.1769
2012-04-23 10:15:00,31.59,31.61,31.58,31.61,122020.48889339688,18.5,18.5117,18.4942,18.5117,122020.4889
2012-04-23 10:20:00,31.61,31.67,31.57,31.64,90475.70747540318,18.5117,18.5469,18.4883,18.5293,90475.7075
2012-04-23 10:25:00,31.65,31.69,31.62,31.68,58829.4958920783,18.5352,18.5586,18.5176,18.5527,58829.4959
2012-04-23 10:30:00,31.68,31.73,31.65,31.72,52743.685972208135,18.5527,18.582,18.5352,18.5762,52743.686
2012-04-23 10:35:00,31.71,31.75,31.68,31.74,52439.395476214624,18.5703,18.5937,18.5527,18.5879,52439.3955
2012-04-23 10:40:00,31.74,31.74,31.71,31.72,45237.85373770159,18.5879,18.5879,18.5703,18.5762,45237.8537
2012-04-23 10:45:00,31.7,31.71,31.64,31.69,50512.22233492241,18.5645,18.5703,18.5293,18.5586,50512.2223
2012-04-23 10:50:00,31.7,31.75,31.64,31.74,40369.20580180546,18.5645,18.5937,18.5293,18.5879,40369.2058
2012-04-23 10:55:00,31.74,31.75,31.7,31.7,21503.19505020793,18.5879,18.5937,18.5645,18.5645,21503.1951
2012-04-23 11:00:00,31.7,31.74,31.67,31.71,50309.36200426007,18.5645,18.5879,18.5469,18.5703,50309.362
2012-04-23 11:05:00,31.71,31.73,31.69,31.71,23633.22852216249,18.5703,18.582,18.5586,18.5703,23633.2285
2012-04-23 11:10:00,31.72,31.75,31.7,31.7,39963.48514048078,18.5762,18.5937,18.5645,18.5645,39963.4851
2012-04-23 11:15:00,31.7,31.76,31.7,31.71,50309.36200426007,18.5645,18.5996,18.5645,18.5703,50309.362
2012-04-23 11:20:00,31.71,31.71,31.66,31.67,35094.83720458464,18.5703,18.5703,18.541,18.5469,35094.8372
2012-04-23 11:25:00,31.68,31.71,31.65,31.68,35804.84836190283,18.5527,18.5703,18.5352,18.5527,35804.8484
2012-04-23 11:30:00,31.68,31.69,31.66,31.67,32863.37356729891,18.5527,18.5586,18.541,18.5469,32863.3736
2012-04-23 11:35:00,31.66,31.68,31.63,31.67,41484.93762044832,18.541,18.5527,18.5235,18.5469,41484.9376
2012-04-23 11:40:00,31.68,31.69,31.66,31.66,16938.837610305305,18.5527,18.5586,18.541,18.541,16938.8376
2012-04-23 11:45:00,31.66,31.67,31.64,31.64,27791.86530074044,18.541,18.5469,18.5293,18.5293,27791.8653
2012-04-23 11:50:00,31.65,31.68,31.59,31.64,70899.68556648747,18.5352,18.5527,18.5,18.5293,70899.6856
2012-04-23 11:55:00,31.65,31.7,31.65,31.68,33573.3847246171,18.5352,18.5645,18.5352,18.5527,33573.3847
2012-04-23 12:00:00,31.67,31.69,31.65,31.68,23937.519018156,18.5469,18.5586,18.5352,18.5527,23937.519
2012-04-23 12:05:00,31.69,31.72,31.67,31.72,23430.36819150015,18.5586,18.5762,18.5469,18.5762,23430.3682
2012-04-23 12:10:00,31.71,31.71,31.65,31.66,36616.28968455218,18.5703,18.5703,18.5352,18.541,36616.2897
2012-04-23 12:15:00,31.66,31.66,31.62,31.63,67146.7694492342,18.541,18.541,18.5176,18.5235,67146.7694
2012-04-23 12:20:00,31.64,31.68,31.62,31.67,45846.43472968861,18.5293,18.5527,18.5176,18.5469,45846.4347
2012-04-23 12:25:00,31.67,31.69,31.66,31.67,41484.93762044832,18.5469,18.5586,18.541,18.5469,41484.9376
2012-04-23 12:30:00,31.67,31.67,31.66,31.67,20286.033066233897,18.5469,18.5469,18.541,18.5469,20286.0331
2012-04-23 12:35:00,31.67,31.7,31.67,31.7,58525.2053960848,18.5469,18.5645,18.5469,18.5645,58525.2054
2012-04-23 12:40:00,31.7,31.7,31.66,31.68,32863.37356729891,18.5645,18.5645,18.541,18.5527,32863.3736
2012-04-23 12:45:00,31.68,31.68,31.63,31.65,36514.85951922102,18.5527,18.5527,18.5235,18.5352,36514.8595
2012-04-23 12:50:00,31.66,31.68,31.65,31.68,22314.636372857287,18.541,18.5527,18.5352,18.5527,22314.6364
2012-04-23 12:55:00,31.68,31.71,31.67,31.7,42702.09960442236,18.5527,18.5703,18.5469,18.5645,42702.0996
2012-04-23 13:00:00,31.7,31.74,31.68,31.68,23633.22852216249,18.5645,18.5879,18.5527,18.5527,23633.2285
2012-04-23 13:05:00,31.68,31.69,31.68,31.68,3752.9161172532713,18.5527,18.5586,18.5527,18.5527,3752.9161
2012-04-23 13:10:00,31.69,31.71,31.68,31.71,22618.926868850795,18.5586,18.5703,18.5527,18.5703,22618.9269
2012-04-23 13:15:00,31.71,31.73,31.68,31.72,23024.64753017548,18.5703,18.582,18.5527,18.5762,23024.6475
2012-04-23 13:20:00,31.72,31.75,31.71,31.75,14707.373973019576,18.5762,18.5937,18.5703,18.5937,14707.374
2012-04-23 13:25:00,31.76,31.76,31.72,31.75,26168.982655441727,18.5996,18.5996,18.5762,18.5937,26168.9827
2012-04-23 13:30:00,31.76,31.77,31.73,31.76,18866.010751597525,18.5996,18.6054,18.582,18.5996,18866.0108
2012-04-23 13:35:00,31.76,31.77,31.74,31.75,12780.200831727356,18.5996,18.6054,18.5879,18.5937,12780.2008
2012-04-23 13:40:00,31.75,31.78,31.75,31.75,26574.703316766405,18.5937,18.6113,18.5937,18.5937,26574.7033
2012-04-23 13:45:00,31.74,31.78,31.7,31.75,38340.60249518207,18.5879,18.6113,18.5645,18.5937,38340.6025
2012-04-23 13:50:00,31.75,31.78,31.73,31.75,34993.40703925347,18.5937,18.6113,18.582,18.5937,34993.407
2012-04-23 13:55:00,31.74,31.75,31.72,31.74,27183.284308753424,18.5879,18.5937,18.5762,18.5879,27183.2843
2012-04-23 14:00:00,31.74,31.74,31.69,31.69,78608.37813165635,18.5879,18.5879,18.5586,18.5586,78608.3781
2012-04-23 14:05:00,31.7,31.71,31.68,31.71,22416.066538188457,18.5645,18.5703,18.5527,18.5703,22416.0665
2012-04-23 14:10:00,31.71,31.74,31.69,31.73,33979.10538594178,18.5703,18.5879,18.5586,18.582,33979.1054
2012-04-23 14:15:00,31.73,31.77,31.72,31.75,19880.31240490922,18.582,18.6054,18.5762,18.5937,19880.3124
2012-04-23 14:20:00,31.76,31.84,31.76,31.81,48483.61902829901,18.5996,18.6464,18.5996,18.6289,48483.619
2012-04-23 14:25:00,31.82,31.82,31.79,31.8,24748.960340805355,18.6347,18.6347,18.6172,18.623,24748.9603
2012-04-23 14:30:00,31.8,31.82,31.78,31.8,53555.12729485749,18.623,18.6347,18.6113,18.623,53555.1273
2012-04-23 14:35:00,31.8,31.81,31.77,31.8,29211.88761537681,18.623,18.6289,18.6054,18.623,29211.8876
2012-04-23 14:40:00,31.79,31.8,31.76,31.77,17648.84876762349,18.6172,18.623,18.5996,18.6054,17648.8488
2012-04-23 14:45:00,31.77,31.79,31.73,31.75,43006.39010041586,18.6054,18.6172,18.582,18.5937,43006.3901
2012-04-23 14:50:00,31.75,31.77,31.73,31.77,40064.91530581195,18.5937,18.6054,18.582,18.6054,40064.9153
2012-04-23 14:55:00,31.77,31.78,31.68,31.69,64509.5851506238,18.6054,18.6113,18.5527,18.5586,64509.5852
2012-04-23 15:00:00,31.69,31.74,31.68,31.73,77188.35581701998,18.5586,18.5879,18.5527,18.582,77188.3558
2012-04-23 15:05:00,31.73,31.76,31.7,31.7,119484.73476011766,18.582,18.5996,18.5645,18.5645,119484.7348
2012-04-23 15:10:00,31.71,31.77,31.71,31.76,74551.17151840958,18.5703,18.6054,18.5703,18.5996,74551.1715
2012-04-23 15:15:00,31.77,31.8,31.73,31.8,61973.83101734456,18.6054,18.623,18.582,18.623,61973.831
2012-04-23 15:20:00,31.79,31.81,31.78,31.79,49497.92068161071,18.6172,18.6289,18.6113,18.6172,49497.9207
2012-04-23 15:25:00,31.79,31.83,31.78,31.83,92808.60127802008,18.6172,18.6406,18.6113,18.6406,92808.6013
2012-04-23 15:30:00,31.82,31.86,31.81,31.83,56598.032254792575,18.6347,18.6582,18.6289,18.6406,56598.0323
2012-04-23 15:35:00,31.83,31.84,31.8,31.81,112688.9136829293,18.6406,18.6464,18.623,18.6289,112688.9137
2012-04-23 15:40:00,31.81,31.84,31.8,31.84,95648.64590729284,18.6289,18.6464,18.623,18.6464,95648.6459
2012-04-23 15:45:00,31.83,31.87,31.8,31.85,176285.62734557255,18.6406,18.664,18.623,18.6523,176285.6273
2012-04-23 15:50:00,31.84,31.88,31.84,31.87,161375.39304189067,18.6464,18.6699,18.6464,18.664,161375.393
2012-04-23 15:55:00,31.87,31.88,31.84,31.85,252256.82117861853,18.664,18.6699,18.6464,18.6523,252256.8212
2012-04-24 09:30:00,31.93,32.08,31.89,32.02,46556.4458870068,18.6991,18.787,18.6757,18.7519,46556.4459
2012-04-24 09:35:00,31.99,32.11,31.93,32.1,38239.172329850895,18.7343,18.8046,18.6991,18.7987,38239.1723
2012-04-24 09:40:00,32.1,32.18,32.02,32.15,46759.30621766914,18.7987,18.8456,18.7519,18.828,46759.3062
2012-04-24 09:45:00,32.15,32.19,32.06,32.14,48990.76985495487,18.828,18.8514,18.7753,18.8221,48990.7699
2012-04-24 09:50:00,32.14,32.14,32.05,32.07,25864.69215944822,18.8221,18.8221,18.7694,18.7811,25864.6922
2012-04-24 09:55:00,32.07,32.07,32.01,32.04,43614.97109240288,18.7811,18.7811,18.746,18.7636,43614.9711
2012-04-24 10:00:00,32.02,32.2,32.01,32.19,61568.11035601988,18.7519,18.8573,18.746,18.8514,61568.1104
2012-04-24 10:05:00,32.2,32.3,32.2,32.23,32559.08307130541,18.8573,18.9158,18.8573,18.8748,32559.0831
2012-04-24 10:10:00,32.21,32.24,32.16,32.16,26168.982655441727,18.8631,18.8807,18.8338,18.8338,26168.9827
2012-04-24 10:15:00,32.16,32.25,32.16,32.2,40369.20580180546,18.8338,18.8865,18.8338,18.8573,40369.2058
2012-04-24 10:20:00,32.2,32.2,32.15,32.17,30631.909930013186,18.8573,18.8573,18.828,18.8397,30631.9099
2012-04-24 10:25:00,32.17,32.25,32.17,32.18,76072.62399837712,18.8397,18.8865,18.8397,18.8456,76072.624
2012-04-24 10:30:00,32.18,32.26,32.18,32.22,55786.59093214322,18.8456,18.8924,18.8456,18.869,55786.5909
2012-04-24 10:35:00,32.23,32.23,32.14,32.17,73435.4396997667,18.8748,18.8748,18.8221,18.8397,73435.4397
2012-04-24 10:40:00,32.18,32.2,32.15,32.19,21401.764884876764,18.8456,18.8573,18.828,18.8514,21401.7649
2012-04-24 10:45:00,32.2,32.22,32.17,32.19,40774.92646313013,18.8573,18.869,18.8397,18.8514,40774.9265
2012-04-24 10:50:00,32.2,32.2,32.14,32.14,26878.99381275992,18.8573,18.8573,18.8221,18.8221,26878.9938
2012-04-24 10:55:00,32.15,32.21,32.14,32.17,39152.04381783142,18.828,18.8631,18.8221,18.8397,39152.0438
2012-04-24 11:00:00,32.17,32.19,32.14,32.14,33674.81488994827,18.8397,18.8514,18.8221,18.8221,33674.8149
2012-04-24 11:05:00,32.14,32.18,32.12,32.17,38543.462825844406,18.8221,18.8456,18.8104,18.8397,38543.4628
2012-04-24 11:10:00,32.18,32.3,32.16,32.29,104067.3496297799,18.8456,18.9158,18.8338,18.91,104067.3496
2012-04-24 11:15:00,32.29,32.44,32.29,32.43,241708.0839841769,18.91,18.9978,18.91,18.992,241708.084
2012-04-24 11:20:00,32.43,32.44,32.32,32.33,48889.339689623695,18.992,18.9978,18.9275,18.9334,48889.3397
2012-04-24 11:25:00,32.34,32.37,32.33,32.35,53149.40663353281,18.9393,18.9568,18.9334,18.9451,53149.4066
2012-04-24 11:30:00,32.34,32.35,32.32,32.32,42499.23927376002,18.9393,18.9451,18.9275,18.9275,42499.2393
2012-04-24 11:35:00,32.32,32.32,32.27,32.3,54670.85911350035,18.9275,18.9275,18.8983,18.9158,54670.8591
2012-04-24 11:40:00,32.3,32.36,32.3,32.35,60046.65787605234,18.9158,18.951,18.9158,18.9451,60046.6579
2012-04-24 11:45:00,32.34,32.35,32.3,32.3,14910.234303681917,18.9393,18.9451,18.9158,18.9158,14910.2343
2012-04-24 11:50:00,32.31,32.37,32.31,32.33,31240.490922000205,18.9217,18.9568,18.9217,18.9334,31240.4909
2012-04-24 11:55:00,32.34,32.34,32.28,32.32,42803.52976975353,18.9393,18.9393,18.9041,18.9275,42803.5298
2012-04-24 12:00:00,32.32,32.39,32.3,32.39,21503.19505020793,18.9275,18.9685,18.9158,18.9685,21503.1951
2012-04-24 12:05:00,32.39,32.42,32.38,32.42,18561.720255604017,18.9685,18.9861,18.9627,18.9861,18561.7203
2012-04-24 12:10:00,32.42,32.44,32.41,32.41,19981.74257024039,18.9861,18.9978,18.9803,18.9803,19981.7426
2012-04-24 12:15:00,32.41,32.42,32.36,32.39,26270.412820772897,18.9803,18.9861,18.951,18.9685,26270.4128
2012-04-24 12:20:00,32.4,32.4,32.34,32.37,24850.39050613653,18.9744,18.9744,18.9393,18.9568,24850.3905
2012-04-24 12:25:00,32.37,32.39,32.35,32.38,17344.558271629983,18.9568,18.9685,18.9451,18.9627,17344.5583
2012-04-24 12:30:00,32.38,32.39,32.36,32.36,28400.44629272745,18.9627,18.9685,18.951,18.951,28400.4463
2012-04-24 12:35:00,32.37,32.38,32.32,32.32,33776.24505527944,18.9568,18.9627,18.9275,18.9275,33776.2451
2012-04-24 12:40:00,32.32,32.34,32.29,32.34,69581.09341718227,18.9275,18.9393,18.91,18.9393,69581.0934
2012-04-24 12:45:00,32.33,32.34,32.33,32.34,31544.781417993712,18.9334,18.9393,18.9334,18.9393,31544.7814
2012-04-24 12:50:00,32.34,32.35,32.28,32.28,24444.669844811848,18.9393,18.9451,18.9041,18.9041,24444.6698
2012-04-24 12:55:00,32.29,32.29,32.27,32.29,30834.770260675527,18.91,18.91,18.8983,18.91,30834.7703
2012-04-24 13:00:00,32.29,32.32,32.28,32.32,17547.41860229232,18.91,18.9275,18.9041,18.9275,17547.4186
2012-04-24 13:05:00,32.31,32.32,32.29,32.29,25560.40166345471,18.9217,18.9275,18.91,18.91,25560.4017
2012-04-24 13:10:00,32.3,32.3,32.26,32.26,26676.13348209757,18.9158,18.9158,18.8924,18.8924,26676.1335
2012-04-24 13:15:00,32.26,32.29,32.24,32.29,47672.17770564966,18.8924,18.91,18.8807,18.91,47672.1777
2012-04-24 13:20:00,32.29,32.31,32.26,32.27,44020.69175372756,18.91,18.9217,18.8924,18.8983,44020.6918
2012-04-24 13:25:00,32.27,32.3,32.26,32.3,57713.76407343544,18.8983,18.9158,18.8924,18.9158,57713.7641
2012-04-24 13:30:00,32.3,32.32,32.29,32.29,56699.46242012375,18.9158,18.9275,18.91,18.91,56699.4624
2012-04-24 13:35:00,32.29,32.33,32.27,32.32,54670.85911350035,18.91,18.9334,18.8983,18.9275,54670.8591
2012-04-24 13:40:00,32.33,32.35,32.29,32.35,63901.00415863678,18.9334,18.9451,18.91,18.9451,63901.0042
2012-04-24 13:45:00,32.35,32.37,32.34,32.37,16431.686783649457,18.9451,18.9568,18.9393,18.9568,16431.6868
2012-04-24 13:50:00,32.37,32.39,32.34,32.35,15315.954965006593,18.9568,18.9685,18.9393,18.9451,15315.955
2012-04-24 13:55:00,32.34,32.35,32.29,32.29,41890.658281773,18.9393,18.9451,18.91,18.91,41890.6583
2012-04-24 14:00:00,32.29,32.3,32.27,32.28,19677.45207424688,18.91,18.9158,18.8983,18.9041,19677.4521
2012-04-24 14:05:00,32.27,32.31,32.26,32.31,53250.83679886398,18.8983,18.9217,18.8924,18.9217,53250.8368
2012-04-24 14:10:00,32.31,32.31,32.26,32.28,20387.463231565067,18.9217,18.9217,18.8924,18.9041,20387.4632
2012-04-24 14:15:00,32.28,32.31,32.27,32.31,38239.172329850895,18.9041,18.9217,18.8983,18.9217,38239.1723
2012-04-24 14:20:00,32.31,32.31,32.29,32.31,44426.41241505224,18.9217,18.9217,18.91,18.9217,44426.4124
2012-04-24 14:25:00,32.3,32.32,32.27,32.32,66639.61862257836,18.9158,18.9275,18.8983,18.9275,66639.6186
2012-04-24 14:30:00,32.32,32.36,32.3,32.36,60046.65787605234,18.9275,18.951,18.9158,18.951,60046.6579
2012-04-24 14:35:00,32.36,32.41,32.34,32.41,40369.20580180546,18.951,18.9803,18.9393,18.9803,40369.2058
2012-04-24 14:40:00,32.41,32.41,32.33,32.35,69783.95374784461,18.9803,18.9803,18.9334,18.9451,69783.9537
2012-04-24 14:45:00,32.35,32.37,32.34,32.36,33979.10538594178,18.9451,18.9568,18.9393,18.951,33979.1054
2012-04-24 14:50:00,32.36,32.37,32.33,32.34,37123.44051120804,18.951,18.9568,18.9334,18.9393,37123.4405
2012-04-24 14:55:00,32.34,32.35,32.31,32.34,31849.07191398722,18.9393,18.9451,18.9217,18.9393,31849.0719
2012-04-24 15:00:00,32.34,32.34,32.29,32.3,44122.12191905873,18.9393,18.9393,18.91,18.9158,44122.1219
2012-04-24 15:05:00,32.31,32.35,32.29,32.35,68161.0711025459,18.9217,18.9451,18.91,18.9451,68161.0711
2012-04-24 15:10:00,32.35,32.35,32.32,32.33,55989.45126280556,18.9451,18.9451,18.9275,18.9334,55989.4513
2012-04-24 15:15:00,32.33,32.33,32.27,32.27,88041.38350745512,18.9334,18.9334,18.8983,18.8983,88041.3835
2012-04-24 15:20:00,32.28,32.34,32.27,32.33,75565.47317172127,18.9041,18.9393,18.8983,18.9334,75565.4732
2012-04-24 15:25:00,32.33,32.33,32.27,32.32,64408.15498529263,18.9334,18.9334,18.8983,18.9275,64408.155
2012-04-24 15:30:00,32.32,32.38,32.31,32.37,74044.02069175373,18.9275,18.9627,18.9217,18.9568,74044.0207
2012-04-24 15:35:00,32.37,32.39,32.36,32.36,67552.49011055888,18.9568,18.9685,18.951,18.951,67552.4901
2012-04-24 15:40:00,32.37,32.37,32.33,32.33,37630.59133786388,18.9568,18.9568,18.9334,18.9334,37630.5913
2012-04-24 15:45:00,32.33,32.37,32.31,32.34,121817.62856273456,18.9334,18.9568,18.9217,18.9393,121817.6286
2012-04-24 15:50:00,32.35,32.37,32.32,32.37,106805.96409372149,18.9451,18.9568,18.9275,18.9568,106805.9641
2012-04-24 15:55:00,32.37,32.39,32.33,32.37,249619.63688000813,18.9568,18.9685,18.9334,18.9568,249619.6369
2012-04-25 09:30:00,32.72,32.72,32.55,32.63,110254.58971498124,19.1618,19.1618,19.0622,19.1091,110254.5897
2012-04-25 09:35:00,32.63,32.74,32.58,32.73,44527.8425803834,19.1091,19.1735,19.0798,19.1677,44527.8426
2012-04-25 09:40:00,32.74,32.78,32.69,32.76,43817.83142306522,19.1735,19.1969,19.1442,19.1852,43817.8314
2012-04-25 09:45:00,32.77,32.88,32.76,32.86,69682.52358251344,19.1911,19.2555,19.1852,19.2438,69682.5236
2012-04-25 09:50:00,32.86,32.95,32.84,32.9,44122.12191905873,19.2438,19.2965,19.2321,19.2672,44122.1219
2012-04-25 09:55:00,32.9,32.92,32.8,32.84,48787.909524292525,19.2672,19.2789,19.2086,19.2321,48787.9095
2012-04-25 10:00:00,32.82,32.82,32.73,32.75,56598.032254792575,19.2204,19.2204,19.1677,19.1794,56598.0323
2012-04-25 10:05:00,32.76,32.76,32.69,32.74,46556.4458870068,19.1852,19.1852,19.1442,19.1735,46556.4459
2012-04-25 10:10:00,32.74,32.82,32.73,32.82,50816.51283091591,19.1735,19.2204,19.1677,19.2204,50816.5128
2012-04-25 10:15:00,32.81,32.89,32.81,32.86,29313.31778070798,19.2145,19.2614,19.2145,19.2438,29313.3178
2012-04-25 10:20:00,32.86,32.9,32.86,32.87,35906.278527234,19.2438,19.2672,19.2438,19.2496,35906.2785
2012-04-25 10:25:00,32.87,32.92,32.87,32.9,36514.85951922102,19.2496,19.2789,19.2496,19.2672,36514.8595
2012-04-25 10:30:00,32.91,32.92,32.82,32.83,57409.47357744193,19.2731,19.2789,19.2204,19.2262,57409.4736
2012-04-25 10:35:00,32.85,32.87,32.81,32.85,46759.30621766914,19.2379,19.2496,19.2145,19.2379,46759.3062
2012-04-25 10:40:00,32.85,32.89,32.85,32.86,37022.010345876864,19.2379,19.2614,19.2379,19.2438,37022.0103
2012-04-25 10:45:00,32.86,32.91,32.84,32.9,34790.54670859114,19.2438,19.2731,19.2321,19.2672,34790.5467
2012-04-25 10:50:00,32.89,32.91,32.87,32.91,30124.759103357337,19.2614,19.2731,19.2496,19.2731,30124.7591
2012-04-25 10:55:00,32.91,32.92,32.88,32.89,38543.462825844406,19.2731,19.2789,19.2555,19.2614,38543.4628
2012-04-25 11:00:00,32.88,32.88,32.84,32.85,59539.50704939649,19.2555,19.2555,19.2321,19.2379,59539.507
2012-04-25 11:05:00,32.84,32.86,32.79,32.8,67451.05994522771,19.2321,19.2438,19.2028,19.2086,67451.0599
2012-04-25 11:10:00,32.79,32.83,32.78,32.79,33471.95455928593,19.2028,19.2262,19.1969,19.2028,33471.9546
2012-04-25 11:15:00,32.79,32.82,32.78,32.81,28603.306623389795,19.2028,19.2204,19.1969,19.2145,28603.3066
2012-04-25 11:20:00,32.81,32.85,32.8,32.85,19271.731412922203,19.2145,19.2379,19.2086,19.2379,19271.7314
2012-04-25 11:25:00,32.84,32.88,32.84,32.88,27386.14463941576,19.2321,19.2555,19.2321,19.2555,27386.1446
2012-04-25 11:30:00,32.87,32.88,32.85,32.85,41687.79795111066,19.2496,19.2555,19.2379,19.2379,41687.798
2012-04-25 11:35:00,32.85,32.85,32.8,32.81,20488.89339689624,19.2379,19.2379,19.2086,19.2145,20488.8934
2012-04-25 11:40:00,32.81,32.82,32.79,32.79,36514.85951922102,19.2145,19.2204,19.2028,19.2028,36514.8595
2012-04-25 11:45:00,32.79,32.81,32.78,32.81,22618.926868850795,19.2028,19.2145,19.1969,19.2145,22618.9269
2012-04-25 11:50:00,32.81,32.87,32.8,32.86,23227.507860837813,19.2145,19.2496,19.2086,19.2438,23227.5079
2012-04-25 11:55:00,32.86,32.87,32.83,32.83,22923.217364844302,19.2438,19.2496,19.2262,19.2262,22923.2174
2012-04-25 12:00:00,32.83,32.85,32.83,32.84,16127.396287655947,19.2262,19.2379,19.2262,19.2321,16127.3963
2012-04-25 12:05:00,32.83,32.85,32.81,32.82,23430.36819150015,19.2262,19.2379,19.2145,19.2204,23430.3682
2012-04-25 12:10:00,32.81,32.85,32.81,32.85,20590.323562227408,19.2145,19.2379,19.2145,19.2379,20590.3236
2012-04-25 12:15:00,32.85,32.87,32.82,32.82,24444.669844811848,19.2379,19.2496,19.2204,19.2204,24444.6698
2012-04-25 12:20:00,32.82,32.83,32.79,32.83,43310.68059640937,19.2204,19.2262,19.2028,19.2262,43310.6806
2012-04-25 12:25:00,32.83,32.84,32.8,32.83,44527.8425803834,19.2262,19.2321,19.2086,19.2262,44527.8426
2012-04-25 12:30:00,32.83,32.86,32.77,32.83,75869.76366771478,19.2262,19.2438,19.1911,19.2262,75869.7637
2012-04-25 12:35:00,32.83,32.86,32.76,32.77,44324.98224972107,19.2262,19.2438,19.1852,19.1911,44324.9822
2012-04-25 12:40:00,32.78,32.86,32.77,32.86,47976.46820164317,19.1969,19.2438,19.1911,19.2438,47976.4682
2012-04-25 12:45:00,32.85,32.91,32.82,32.85,62683.84217466274,19.2379,19.2731,19.2204,19.2379,62683.8422
2012-04-25 12:50:00,32.85,32.9,32.84,32.89,33269.094228623595,19.2379,19.2672,19.2321,19.2614,33269.0942
2012-04-25 12:55:00,32.89,32.93,32.86,32.93,34181.96571660412,19.2614,19.2848,19.2438,19.2848,34181.9657
2012-04-25 13:00:00,32.94,33.0,32.93,32.99,48382.18886296784,19.2906,19.3258,19.2848,19.3199,48382.1889
2012-04-25 13:05:00,32.99,33.07,32.99,33.03,77391.21614768232,19.3199,19.3668,19.3199,19.3433,77391.2161
2012-04-25 13:10:00,33.02,33.02,32.99,33.01,34689.11654325997,19.3375,19.3375,19.3199,19.3316,34689.1165
2012-04-25 13:15:00,33.0,33.04,33.0,33.04,35297.69753524698,19.3258,19.3492,19.3258,19.3492,35297.6975
2012-04-25 13:20:00,33.03,33.04,33.0,33.01,37427.73100720154,19.3433,19.3492,19.3258,19.3316,37427.731
2012-04-25 13:25:00,33.01,33.07,33.01,33.06,31849.07191398722,19.3316,19.3668,19.3316,19.3609,31849.0719
2012-04-25 13:30:00,33.05,33.12,33.05,33.09,78202.65747033167,19.3551,19.396,19.3551,19.3785,78202.6575
2012-04-25 13:35:00,33.1,33.12,33.08,33.09,47063.59671366264,19.3843,19.396,19.3726,19.3785,47063.5967
2012-04-25 13:40:00,33.1,33.11,33.08,33.08,39050.61365250025,19.3843,19.3902,19.3726,19.3726,39050.6137
2012-04-25 13:45:00,33.08,33.09,33.02,33.02,47367.88720965615,19.3726,19.3785,19.3375,19.3375,47367.8872
2012-04-25 13:50:00,33.02,33.03,32.99,33.0,35703.41819657166,19.3375,19.3433,19.3199,19.3258,35703.4182
2012-04-25 13:55:00,33.01,33.01,32.98,33.0,23937.519018156,19.3316,19.3316,19.3141,19.3258,23937.519
2012-04-25 14:00:00,32.99,33.0,32.92,32.93,65625.31696926666,19.3199,19.3258,19.2789,19.2848,65625.317
2012-04-25 14:05:00,32.92,32.94,32.89,32.91,30530.47976468201,19.2789,19.2906,19.2614,19.2731,30530.4798
2012-04-25 14:10:00,32.91,32.96,32.91,32.94,34790.54670859114,19.2731,19.3023,19.2731,19.2906,34790.5467
2012-04-25 14:15:00,32.93,32.96,32.91,32.96,34181.96571660412,19.2848,19.3023,19.2731,19.3023,34181.9657
2012-04-25 14:20:00,32.96,33.08,32.94,33.05,57105.18308144842,19.3023,19.3726,19.2906,19.3551,57105.1831
2012-04-25 14:25:00,33.04,33.05,32.99,33.01,41180.647124454816,19.3492,19.3551,19.3199,19.3316,41180.6471
2012-04-25 14:30:00,33.01,33.03,32.95,32.96,54975.14960949386,19.3316,19.3433,19.2965,19.3023,54975.1496
2012-04-25 14:35:00,32.95,32.97,32.91,32.94,48077.89836697434,19.2965,19.3082,19.2731,19.2906,48077.8984
2012-04-25 14:40:00,32.94,32.99,32.93,32.96,47976.46820164317,19.2906,19.3199,19.2848,19.3023,47976.4682
2012-04-25 14:45:00,32.96,33.05,32.96,33.05,53555.12729485749,19.3023,19.3551,19.3023,19.3551,53555.1273
2012-04-25 14:50:00,33.04,33.06,33.03,33.05,39862.05497514961,19.3492,19.3609,19.3433,19.3551,39862.055
2012-04-25 14:55:00,33.05,33.06,33.01,33.06,63292.423166649765,19.3551,19.3609,19.3316,19.3609,63292.4232
2012-04-25 15:00:00,33.06,33.08,33.04,33.07,58220.91490009129,19.3609,19.3726,19.3492,19.3668,58220.9149
2012-04-25 15:05:00,33.07,33.12,33.06,33.06,68566.79176387057,19.3668,19.396,19.3609,19.3609,68566.7918
2012-04-25 15:10:00,33.06,33.09,33.03,33.03,38949.18348716908,19.3609,19.3785,19.3433,19.3433,38949.1835
2012-04-25 15:15:00,33.02,33.06,33.01,33.03,56496.602089461405,19.3375,19.3609,19.3316,19.3433,56496.6021
2012-04-25 15:20:00,33.02,33.06,33.0,33.06,75261.18267572776,19.3375,19.3609,19.3258,19.3609,75261.1827
2012-04-25 15:25:00,33.05,33.11,33.05,33.11,88649.96449944214,19.3551,19.3902,19.3551,19.3902,88649.9645
2012-04-25 15:30:00,33.1,33.11,33.07,33.07,46455.01572167563,19.3843,19.3902,19.3668,19.3668,46455.0157
2012-04-25 15:35:00,33.07,33.14,33.07,33.12,69581.09341718227,19.3668,19.4078,19.3668,19.396,69581.0934
2012-04-25 15:40:00,33.11,33.14,33.08,33.09,94938.63474997463,19.3902,19.4078,19.3726,19.3785,94938.6347
2012-04-25 15:45:00,33.09,33.11,33.04,33.05,146769.44923420224,19.3785,19.3902,19.3492,19.3551,146769.4492
2012-04-25 15:50:00,33.04,33.09,33.04,33.09,106907.39425905264,19.3492,19.3785,19.3492,19.3785,106907.3943
2012-04-25 15:55:00,33.08,33.1,33.06,33.09,205193.22446495589,19.3726,19.3843,19.3609,19.3785,205193.2245
2012-04-26 09:30:00,32.93,33.06,32.89,33.0,57612.33390810427,19.2848,19.3609,19.2614,19.3258,57612.3339
2012-04-26 09:35:00,33.01,33.45,33.01,33.27,139872.19799168274,19.3316,19.5893,19.3316,19.4839,139872.198
2012-04-26 09:40:00,33.27,33.42,33.26,33.38,91185.71863272136,19.4839,19.5717,19.478,19.5483,91185.7186
2012-04-26 09:45:00,33.38,33.38,33.23,33.24,62683.84217466274,19.5483,19.5483,19.4605,19.4663,62683.8422
2012-04-26 09:50:00,33.25,33.27,33.21,33.24,50410.79216959124,19.4722,19.4839,19.4488,19.4663,50410.7922
2012-04-26 09:55:00,33.24,33.32,33.14,33.28,105284.51161375392,19.4663,19.5132,19.4078,19.4897,105284.5116
2012-04-26 10:00:00,33.29,33.39,33.27,33.3,67045.33928390303,19.4956,19.5542,19.4839,19.5015,67045.3393
2012-04-26 10:05:00,33.29,33.38,33.29,33.35,59640.93721472766,19.4956,19.5483,19.4956,19.5307,59640.9372
2012-04-26 10:10:00,33.34,33.35,33.31,33.31,46252.155391013286,19.5249,19.5307,19.5073,19.5073,46252.1554
2012-04-26 10:15:00,33.31,33.32,33.28,33.31,38137.742164519725,19.5073,19.5132,19.4897,19.5073,38137.7422
2012-04-26 10:20:00,33.31,33.32,33.19,33.19,74754.03184907191,19.5073,19.5132,19.437,19.437,74754.0318
2012-04-26 10:25:00,33.19,33.2,33.11,33.16,52845.116137539306,19.437,19.4429,19.3902,19.4195,52845.1161
2012-04-26 10:30:00,33.16,33.16,33.05,33.07,71913.98721979916,19.4195,19.4195,19.3551,19.3668,71913.9872
2012-04-26 10:35:00,33.06,33.09,33.01,33.01,45745.00456435744,19.3609,19.3785,19.3316,19.3316,45745.0046
2012-04-26 10:40:00,33.01,33.18,33.01,33.18,44426.41241505224,19.3316,19.4312,19.3316,19.4312,44426.4124
2012-04-26 10:45:00,33.19,33.19,33.1,33.13,21706.05538087027,19.437,19.437,19.3843,19.4019,21706.0554
2012-04-26 10:50:00,33.13,33.14,33.07,33.09,45339.28390303276,19.4019,19.4078,19.3668,19.3785,45339.2839
2012-04-26 10:55:00,33.09,33.18,33.08,33.1,69479.6632518511,19.3785,19.4312,19.3726,19.3843,69479.6633
2012-04-26 11:00:00,33.1,33.12,33.06,33.12,55685.16076681205,19.3843,19.396,19.3609,19.396,55685.1608
2012-04-26 11:05:00,33.12,33.17,33.11,33.14,42702.09960442236,19.396,19.4253,19.3902,19.4078,42702.0996
2012-04-26 11:10:00,33.14,33.14,33.05,33.07,37224.870676539205,19.4078,19.4078,19.3551,19.3668,37224.8707
2012-04-26 11:15:00,33.07,33.21,33.07,33.2,69986.81407850694,19.3668,19.4488,19.3668,19.4429,69986.8141
2012-04-26 11:20:00,33.19,33.28,33.18,33.27,28704.73678872097,19.437,19.4897,19.4312,19.4839,28704.7368
2012-04-26 11:25:00,33.28,33.32,33.22,33.32,41992.08844710417,19.4897,19.5132,19.4546,19.5132,41992.0884
2012-04-26 11:30:00,33.32,33.32,33.2,33.21,41586.36778577949,19.5132,19.5132,19.4429,19.4488,41586.3678
2012-04-26 11:35:00,33.21,33.3,33.21,33.29,61365.25002535754,19.4488,19.5015,19.4488,19.4956,61365.25
2012-04-26 11:40:00,33.28,33.29,33.17,33.18,45947.86489501978,19.4897,19.4956,19.4253,19.4312,45947.8649
2012-04-26 11:45:00,33.19,33.19,33.17,33.18,14301.653311694898,19.437,19.437,19.4253,19.4312,14301.6533
2012-04-26 11:50:00,33.18,33.21,33.17,33.21,42093.518612435335,19.4312,19.4488,19.4253,19.4488,42093.5186
2012-04-26 11:55:00,33.21,33.21,33.17,33.18,47266.45704432498,19.4488,19.4488,19.4253,19.4312,47266.457
2012-04-26 12:00:00,33.18,33.21,33.13,33.14,31240.490922000205,19.4312,19.4488,19.4019,19.4078,31240.4909
2012-04-26 12:05:00,33.13,33.15,33.12,33.14,38442.03266051324,19.4019,19.4136,19.396,19.4078,38442.0327
2012-04-26 12:10:00,33.13,33.2,33.13,33.19,44223.5520843899,19.4019,19.4429,19.4019,19.437,44223.5521
2012-04-26 12:15:00,33.19,33.19,33.16,33.16,15518.815295668932,19.437,19.437,19.4195,19.4195,15518.8153
2012-04-26 12:20:00,33.17,33.17,33.11,33.12,46150.72522568212,19.4253,19.4253,19.3902,19.396,46150.7252
2012-04-26 12:25:00,33.11,33.11,33.07,33.07,13895.93265037022,19.3902,19.3902,19.3668,19.3668,13895.9327
2012-04-26 12:30:00,33.08,33.12,33.07,33.12,50715.08266558475,19.3726,19.396,19.3668,19.396,50715.0827
2012-04-26 12:35:00,33.12,33.21,33.11,33.21,48585.04919363018,19.396,19.4488,19.3902,19.4488,48585.0492
2012-04-26 12:40:00,33.21,33.21,33.19,33.2,52236.53514555229,19.4488,19.4488,19.437,19.4429,52236.5351
2012-04-26 12:45:00,33.2,33.24,33.19,33.22,66741.04878790953,19.4429,19.4663,19.437,19.4546,66741.0488
2012-04-26 12:50:00,33.23,33.23,33.21,33.21,20083.17273557156,19.4605,19.4605,19.4488,19.4488,20083.1727
2012-04-26 12:55:00,33.21,33.25,33.17,33.25,60959.52936403286,19.4488,19.4722,19.4253,19.4722,60959.5294
2012-04-26 13:00:00,33.25,33.27,33.2,33.21,30936.200426006693,19.4722,19.4839,19.4429,19.4488,30936.2004
2012-04-26 13:05:00,33.2,33.22,33.19,33.19,33674.81488994827,19.4429,19.4546,19.437,19.437,33674.8149
2012-04-26 13:10:00,33.19,33.22,33.18,33.22,38543.462825844406,19.437,19.4546,19.4312,19.4546,38543.4628
2012-04-26 13:15:00,33.22,33.25,33.21,33.22,78608.37813165635,19.4546,19.4722,19.4488,19.4546,78608.3781
2012-04-26 13:20:00,33.23,33.24,33.21,33.22,63495.2834973121,19.4605,19.4663,19.4488,19.4546,63495.2835
2012-04-26 13:25:00,33.22,33.22,33.2,33.2,62075.26118267573,19.4546,19.4546,19.4429,19.4429,62075.2612
2012-04-26 13:30:00,33.21,33.22,33.2,33.21,46150.72522568212,19.4488,19.4546,19.4429,19.4488,46150.7252
2012-04-26 13:35:00,33.21,33.24,33.21,33.23,100415.8636778578,19.4488,19.4663,19.4488,19.4605,100415.8637
2012-04-26 13:40:00,33.23,33.23,33.2,33.2,53047.97646820165,19.4605,19.4605,19.4429,19.4429,53047.9765
2012-04-26 13:45:00,33.21,33.22,33.2,33.22,37427.73100720154,19.4488,19.4546,19.4429,19.4546,37427.731
2012-04-26 13:50:00,33.22,33.24,33.21,33.24,51627.95415356527,19.4546,19.4663,19.4488,19.4663,51627.9542
2012-04-26 13:55:00,33.25,33.26,33.21,33.25,38340.60249518207,19.4722,19.478,19.4488,19.4722,38340.6025
2012-04-26 14:00:00,33.26,33.29,33.23,33.24,36819.15001521452,19.478,19.4956,19.4605,19.4663,36819.15
2012-04-26 14:05:00,33.24,33.24,33.23,33.24,22821.78719951313,19.4663,19.4663,19.4605,19.4663,22821.7872
2012-04-26 14:10:00,33.24,33.27,33.23,33.27,24343.23967948068,19.4663,19.4839,19.4605,19.4839,24343.2397
2012-04-26 14:15:00,33.27,33.29,33.25,33.29,71711.12688913682,19.4839,19.4956,19.4722,19.4956,71711.1269
2012-04-26 14:20:00,33.29,33.3,33.25,33.29,131453.49426919565,19.4956,19.5015,19.4722,19.4956,131453.4943
2012-04-26 14:25:00,33.29,33.32,33.28,33.32,62176.6913480069,19.4956,19.5132,19.4897,19.5132,62176.6913
2012-04-26 14:30:00,33.31,33.32,33.31,33.32,32356.22274064307,19.5073,19.5132,19.5073,19.5132,32356.2227
2012-04-26 14:35:00,33.32,33.33,33.31,33.33,71711.12688913682,19.5132,19.519,19.5073,19.519,71711.1269
2012-04-26 14:40:00,33.33,33.38,33.31,33.36,81854.14342225378,19.519,19.5483,19.5073,19.5366,81854.1434
2012-04-26 14:45:00,33.36,33.36,33.34,33.34,32559.08307130541,19.5366,19.5366,19.5249,19.5249,32559.0831
2012-04-26 14:50:00,33.35,33.35,33.32,33.32,36616.28968455218,19.5307,19.5307,19.5132,19.5132,36616.2897
2012-04-26 14:55:00,33.32,33.33,33.31,33.32,62582.41200933157,19.5132,19.519,19.5073,19.5132,62582.412
2012-04-26 15:00:00,33.32,33.32,33.31,33.31,14301.653311694898,19.5132,19.5132,19.5073,19.5073,14301.6533
2012-04-26 15:05:00,33.32,33.32,33.3,33.3,63190.9930013186,19.5132,19.5132,19.5015,19.5015,63190.993
2012-04-26 15:10:00,33.31,33.33,33.3,33.33,80028.40044629273,19.5073,19.519,19.5015,19.519,80028.4004
2012-04-26 15:15:00,33.33,33.37,33.32,33.37,74449.74135307841,19.519,19.5425,19.5132,19.5425,74449.7414
2012-04-26 15:20:00,33.36,33.41,33.36,33.39,61770.970686682216,19.5366,19.5659,19.5366,19.5542,61770.9707
2012-04-26 15:25:00,33.39,33.4,33.34,33.34,69581.09341718227,19.5542,19.56,19.5249,19.5249,69581.0934
2012-04-26 15:30:00,33.33,33.34,33.29,33.31,84795.61821685769,19.519,19.5249,19.4956,19.5073,84795.6182
2012-04-26 15:35:00,33.31,33.32,33.3,33.32,108935.99756567604,19.5073,19.5132,19.5015,19.5132,108935.9976
2012-04-26 15:40:00,33.32,33.39,33.28,33.28,169489.8062683842,19.5132,19.5542,19.4897,19.4897,169489.8063
2012-04-26 15:45:00,33.28,33.36,33.26,33.35,170402.67775636475,19.4897,19.5366,19.478,19.5307,170402.6778
2012-04-26 15:50:00,33.34,33.36,33.29,33.32,137235.0136930723,19.5249,19.5366,19.4956,19.5132,137235.0137
2012-04-26 15:55:00,33.32,33.32,33.27,33.28,316766.40632924234,19.5132,19.5132,19.4839,19.4897,316766.4063
2012-04-27 09:30:00,33.27,33.7,33.15,33.3,126077.69550664368,19.4839,19.7357,19.4136,19.5015,126077.6955
2012-04-27 09:35:00,33.3,33.5,33.27,33.48,162998.27568718937,19.5015,19.6186,19.4839,19.6069,162998.2757
2012-04-27 09:40:00,33.48,33.75,33.47,33.66,233593.6707576833,19.6069,19.765,19.601,19.7123,233593.6708
2012-04-27 09:45:00,33.68,33.84,33.54,33.56,256821.1786185212,19.724,19.8177,19.642,19.6537,256821.1786
2012-04-27 09:50:00,33.55,33.61,33.53,33.54,98894.41119789024,19.6479,19.683,19.6362,19.642,98894.4112
2012-04-27 09:55:00,33.53,33.71,33.53,33.53,174358.45420428037,19.6362,19.7416,19.6362,19.6362,174358.4542
2012-04-27 10:00:00,33.53,33.55,33.13,33.25,195354.49842783244,19.6362,19.6479,19.4019,19.4722,195354.4984
2012-04-27 10:05:00,33.24,33.33,33.16,33.21,113804.64550157216,19.4663,19.519,19.4195,19.4488,113804.6455
2012-04-27 10:10:00,33.22,33.24,33.1,33.21,52946.54630287048,19.4546,19.4663,19.3843,19.4488,52946.5463
2012-04-27 10:15:00,33.21,33.32,33.2,33.28,90475.70747540318,19.4488,19.5132,19.4429,19.4897,90475.7075
2012-04-27 10:20:00,33.28,33.32,33.19,33.26,131859.2149305203,19.4897,19.5132,19.437,19.478,131859.2149
2012-04-27 10:25:00,33.27,33.28,33.19,33.28,49092.20002028604,19.4839,19.4897,19.437,19.4897,49092.2
2012-04-27 10:30:00,33.27,33.44,33.23,33.4,47063.59671366264,19.4839,19.5834,19.4605,19.56,47063.5967
2012-04-27 10:35:00,33.41,33.49,33.28,33.34,69378.23308651993,19.5659,19.6127,19.4897,19.5249,69378.2331
2012-04-27 10:40:00,33.33,33.33,33.17,33.17,61973.83101734456,19.519,19.519,19.4253,19.4253,61973.831
2012-04-27 10:45:00,33.17,33.19,33.1,33.17,61568.11035601988,19.4253,19.437,19.3843,19.4253,61568.1104
2012-04-27 10:50:00,33.17,33.24,33.15,33.22,50309.36200426007,19.4253,19.4663,19.4136,19.4546,50309.362
2012-04-27 10:55:00,33.22,33.32,33.21,33.23,63089.562835987424,19.4546,19.5132,19.4488,19.4605,63089.5628
2012-04-27 11:00:00,33.22,33.3,33.22,33.27,48483.61902829901,19.4546,19.5015,19.4546,19.4839,48483.619
2012-04-27 11:05:00,33.27,33.27,33.15,33.19,39659.19464448728,19.4839,19.4839,19.4136,19.437,39659.1946
2012-04-27 11:10:00,33.2,33.22,33.17,33.21,26067.55249011056,19.4429,19.4546,19.4253,19.4488,26067.5525
2012-04-27 11:15:00,33.2,33.25,33.2,33.21,23836.08885282483,19.4429,19.4722,19.4429,19.4488,23836.0889
2012-04-27 11:20:00,33.2,33.24,33.19,33.2,31443.35125266254,19.4429,19.4663,19.437,19.4429,31443.3513
2012-04-27 11:25:00,33.2,33.26,33.19,33.22,29516.17811137032,19.4429,19.478,19.437,19.4546,29516.1781
2012-04-27 11:30:00,33.22,33.24,33.17,33.18,44122.12191905873,19.4546,19.4663,19.4253,19.4312,44122.1219
2012-04-27 11:35:00,33.18,33.21,33.1,33.11,65422.45663860432,19.4312,19.4488,19.3843,19.3902,65422.4566
2012-04-27 11:40:00,33.12,33.19,33.12,33.19,22111.77604219495,19.396,19.437,19.396,19.437,22111.776
2012-04-27 11:45:00,33.19,33.19,33.1,33.12,41687.79795111066,19.437,19.437,19.3843,19.396,41687.798
2012-04-27 11:50:00,33.12,33.12,33.06,33.08,25560.40166345471,19.396,19.396,19.3609,19.3726,25560.4017
2012-04-27 11:55:00,33.08,33.15,33.08,33.12,37934.88183385739,19.3726,19.4136,19.3726,19.396,37934.8818
2012-04-27 12:00:00,33.12,33.2,33.12,33.19,37427.73100720154,19.396,19.4429,19.396,19.437,37427.731
2012-04-27 12:05:00,33.19,33.23,33.18,33.21,19576.02190891571,19.437,19.4605,19.4312,19.4488,19576.0219
2012-04-27 12:10:00,33.21,33.25,33.19,33.22,36311.99918855868,19.4488,19.4722,19.437,19.4546,36311.9992
2012-04-27 12:15:00,33.21,33.23,33.16,33.22,50512.22233492241,19.4488,19.4605,19.4195,19.4546,50512.2223
2012-04-27 12:20:00,33.22,33.25,33.2,33.22,32964.803732630084,19.4546,19.4722,19.4429,19.4546,32964.8037
2012-04-27 12:25:00,33.22,33.25,33.2,33.24,28603.306623389795,19.4546,19.4722,19.4429,19.4663,28603.3066
2012-04-27 12:30:00,33.25,33.27,33.16,33.16,34891.97687392231,19.4722,19.4839,19.4195,19.4195,34891.9769
2012-04-27 12:35:00,33.15,33.17,33.13,33.14,15518.815295668932,19.4136,19.4253,19.4019,19.4078,15518.8153
2012-04-27 12:40:00,33.14,33.18,33.12,33.13,29211.88761537681,19.4078,19.4312,19.396,19.4019,29211.8876
2012-04-27 12:45:00,33.13,33.21,33.13,33.19,37022.010345876864,19.4019,19.4488,19.4019,19.437,37022.0103
2012-04-27 12:50:00,33.19,33.24,33.19,33.2,23531.79835683132,19.437,19.4663,19.437,19.4429,23531.7984
2012-04-27 12:55:00,33.2,33.22,33.18,33.21,13997.36281570139,19.4429,19.4546,19.4312,19.4488,13997.3628
2012-04-27 13:00:00,33.2,33.21,33.19,33.21,12171.61983974034,19.4429,19.4488,19.437,19.4488,12171.6198
2012-04-27 13:05:00,33.21,33.22,33.19,33.2,29414.74794603915,19.4488,19.4546,19.437,19.4429,29414.7479
2012-04-27 13:10:00,33.19,33.21,33.19,33.21,12678.770666396187,19.437,19.4488,19.437,19.4488,12678.7707
2012-04-27 13:15:00,33.21,33.23,33.21,33.22,15113.094634344254,19.4488,19.4605,19.4488,19.4546,15113.0946
2012-04-27 13:20:00,33.23,33.24,33.22,33.24,12881.630997058524,19.4605,19.4663,19.4546,19.4663,12881.631
2012-04-27 13:25:00,33.24,33.32,33.24,33.32,24850.39050613653,19.4663,19.5132,19.4663,19.5132,24850.3905
2012-04-27 13:30:00,33.32,33.35,33.3,33.35,47165.02687899381,19.5132,19.5307,19.5015,19.5307,47165.0269
2012-04-27 13:35:00,33.35,33.42,33.34,33.34,57713.76407343544,19.5307,19.5717,19.5249,19.5249,57713.7641
2012-04-27 13:40:00,33.34,33.41,33.33,33.37,34689.11654325997,19.5249,19.5659,19.519,19.5425,34689.1165
2012-04-27 13:45:00,33.37,33.39,33.36,33.36,14098.79298103256,19.5425,19.5542,19.5366,19.5366,14098.793
2012-04-27 13:50:00,33.36,33.37,33.35,33.37,11664.469013084492,19.5366,19.5425,19.5307,19.5425,11664.469
2012-04-27 13:55:00,33.36,33.37,33.35,33.36,12577.340501065017,19.5366,19.5425,19.5307,19.5366,12577.3405
2012-04-27 14:00:00,33.37,33.38,33.35,33.35,24951.820671467696,19.5425,19.5483,19.5307,19.5307,24951.8207
2012-04-27 14:05:00,33.35,33.37,33.34,33.35,21300.3347195456,19.5307,19.5425,19.5249,19.5307,21300.3347
2012-04-27 14:10:00,33.35,33.35,33.32,33.32,12577.340501065017,19.5307,19.5307,19.5132,19.5132,12577.3405
2012-04-27 14:15:00,33.33,33.33,33.32,33.32,10954.457855766304,19.519,19.519,19.5132,19.5132,10954.4579
2012-04-27 14:20:00,33.32,33.33,33.29,33.29,29719.03844203266,19.5132,19.519,19.4956,19.4956,29719.0384
2012-04-27 14:25:00,33.29,33.33,33.25,33.26,74348.31118774724,19.4956,19.519,19.4722,19.478,74348.3112
2012-04-27 14:30:00,33.24,33.29,33.21,33.28,23126.077695506643,19.4663,19.4956,19.4488,19.4897,23126.0777
2012-04-27 14:35:00,33.28,33.34,33.25,33.33,14707.373973019576,19.4897,19.5249,19.4722,19.519,14707.374
2012-04-27 14:40:00,33.33,33.34,33.26,33.26,22416.066538188457,19.519,19.5249,19.478,19.478,22416.0665
2012-04-27 14:45:00,33.25,33.25,33.22,33.24,14301.653311694898,19.4722,19.4722,19.4546,19.4663,14301.6533
2012-04-27 14:50:00,33.25,33.33,33.25,33.31,24038.94918348717,19.4722,19.519,19.4722,19.5073,24038.9492
2012-04-27 14:55:00,33.31,33.31,33.27,33.27,4970.078101227305,19.5073,19.5073,19.4839,19.4839,4970.0781
2012-04-27 15:00:00,33.27,33.28,33.22,33.22,34384.826047266455,19.4839,19.4897,19.4546,19.4546,34384.826
2012-04-27 15:05:00,33.22,33.26,33.21,33.23,58018.05456942895,19.4546,19.478,19.4488,19.4605,58018.0546
2012-04-27 15:10:00,33.24,33.28,33.21,33.27,66842.47895324069,19.4663,19.4897,19.4488,19.4839,66842.479
2012-04-27 15:15:00,33.28,33.28,33.25,33.27,10954.457855766304,19.4897,19.4897,19.4722,19.4839,10954.4579
2012-04-27 15:20:00,33.26,33.29,33.24,33.25,40369.20580180546,19.478,19.4956,19.4663,19.4722,40369.2058
2012-04-27 15:25:00,33.25,33.28,33.25,33.28,22923.217364844302,19.4722,19.4897,19.4722,19.4897,22923.2174
2012-04-27 15:30:00,33.26,33.31,33.26,33.31,29516.17811137032,19.478,19.5073,19.478,19.5073,29516.1781
2012-04-27 15:35:00,33.31,33.31,33.26,33.31,38239.172329850895,19.5073,19.5073,19.478,19.5073,38239.1723
2012-04-27 15:40:00,33.31,33.38,33.3,33.37,91287.14879805254,19.5073,19.5483,19.5015,19.5425,91287.1488
2012-04-27 15:45:00,33.36,33.4,33.32,33.39,146972.30956486458,19.5366,19.56,19.5132,19.5542,146972.3096
2012-04-27 15:50:00,33.4,33.4,33.36,33.38,119079.01409879298,19.56,19.56,19.5366,19.5483,119079.0141
2012-04-27 15:55:00,33.38,33.44,33.36,33.38,327822.2943503398,19.5483,19.5834,19.5366,19.5483,327822.2944
2012-04-30 09:30:00,33.21,33.21,32.93,32.93,83172.73557155898,19.4488,19.4488,19.2848,19.2848,83172.7356
2012-04-30 09:35:00,32.94,32.94,32.72,32.73,68769.65209453291,19.2906,19.2906,19.1618,19.1677,68769.6521
2012-04-30 09:40:00,32.72,32.81,32.68,32.71,91287.14879805254,19.1618,19.2145,19.1384,19.1559,91287.1488
2012-04-30 09:45:00,32.68,32.87,32.68,32.71,89157.11532609798,19.1384,19.2496,19.1384,19.1559,89157.1153
2012-04-30 09:50:00,32.71,32.76,32.66,32.67,64509.5851506238,19.1559,19.1852,19.1267,19.1325,64509.5852
2012-04-30 09:55:00,32.66,32.69,32.51,32.69,99502.99218987727,19.1267,19.1442,19.0388,19.1442,99502.9922
2012-04-30 10:00:00,32.69,32.72,32.56,32.72,67451.05994522771,19.1442,19.1618,19.0681,19.1618,67451.0599
2012-04-30 10:05:00,32.71,32.72,32.61,32.69,60046.65787605234,19.1559,19.1618,19.0974,19.1442,60046.6579
2012-04-30 10:10:00,32.7,32.71,32.64,32.7,57510.9037427731,19.1501,19.1559,19.1149,19.1501,57510.9037
2012-04-30 10:15:00,32.7,32.89,32.7,32.8,74348.31118774724,19.1501,19.2614,19.1501,19.2086,74348.3112
2012-04-30 10:20:00,32.8,32.88,32.79,32.87,47875.038036312,19.2086,19.2555,19.2028,19.2496,47875.038
2012-04-30 10:25:00,32.87,32.88,32.78,32.78,46962.16654833147,19.2496,19.2555,19.1969,19.1969,46962.1665
2012-04-30 10:30:00,32.78,32.79,32.73,32.74,53859.417790851,19.1969,19.2028,19.1677,19.1735,53859.4178
2012-04-30 10:35:00,32.75,32.82,32.75,32.81,35500.55786590932,19.1794,19.2204,19.1794,19.2145,35500.5579
2012-04-30 10:40:00,32.8,32.8,32.74,32.76,54569.42894816919,19.2086,19.2086,19.1735,19.1852,54569.4289
2012-04-30 10:45:00,32.75,32.75,32.71,32.74,30023.32893802617,19.1794,19.1794,19.1559,19.1735,30023.3289
2012-04-30 10:50:00,32.73,32.74,32.72,32.72,39963.48514048078,19.1677,19.1735,19.1618,19.1618,39963.4851
2012-04-30 10:55:00,32.73,32.76,32.69,32.76,48990.76985495487,19.1677,19.1852,19.1442,19.1852,48990.7699
2012-04-30 11:00:00,32.76,32.76,32.73,32.74,72218.27771579268,19.1852,19.1852,19.1677,19.1735,72218.2777
2012-04-30 11:05:00,32.73,32.75,32.68,32.74,68871.08225986408,19.1677,19.1794,19.1384,19.1735,68871.0823
2012-04-30 11:10:00,32.73,32.74,32.71,32.73,57713.76407343544,19.1677,19.1735,19.1559,19.1677,57713.7641
2012-04-30 11:15:00,32.72,32.72,32.67,32.69,85809.91987016938,19.1618,19.1618,19.1325,19.1442,85809.9199
2012-04-30 11:20:00,32.68,32.7,32.65,32.65,70595.39507049396,19.1384,19.1501,19.1208,19.1208,70595.3951
2012-04-30 11:25:00,32.65,32.68,32.58,32.59,75362.61284105893,19.1208,19.1384,19.0798,19.0857,75362.6128
2012-04-30 11:30:00,32.59,32.7,32.58,32.65,117963.28228015012,19.0857,19.1501,19.0798,19.1208,117963.2823
2012-04-30 11:35:00,32.66,32.66,32.59,32.66,39050.61365250025,19.1267,19.1267,19.0857,19.1267,39050.6137
2012-04-30 11:40:00,32.65,32.67,32.64,32.64,24343.23967948068,19.1208,19.1325,19.1149,19.1149,24343.2397
2012-04-30 11:45:00,32.65,32.69,32.64,32.69,22720.357034181965,19.1208,19.1442,19.1149,19.1442,22720.357
2012-04-30 11:50:00,32.68,32.69,32.63,32.65,47875.038036312,19.1384,19.1442,19.1091,19.1208,47875.038
2012-04-30 11:55:00,32.64,32.69,32.62,32.69,44020.69175372756,19.1149,19.1442,19.1032,19.1442,44020.6918
2012-04-30 12:00:00,32.68,32.69,32.65,32.66,49497.92068161071,19.1384,19.1442,19.1208,19.1267,49497.9207
2012-04-30 12:05:00,32.66,32.68,32.64,32.65,55178.00994015621,19.1267,19.1384,19.1149,19.1208,55178.0099
2012-04-30 12:10:00,32.65,32.67,32.65,32.66,14808.804138350746,19.1208,19.1325,19.1208,19.1267,14808.8041
2012-04-30 12:15:00,32.66,32.67,32.66,32.67,8215.843391824728,19.1267,19.1325,19.1267,19.1325,8215.8434
2012-04-30 12:20:00,32.66,32.67,32.63,32.65,93112.8917740136,19.1267,19.1325,19.1091,19.1208,93112.8918
2012-04-30 12:25:00,32.65,32.66,32.62,32.62,105690.2322750786,19.1208,19.1267,19.1032,19.1032,105690.2323
2012-04-30 12:30:00,32.62,32.63,32.56,32.58,67045.33928390303,19.1032,19.1091,19.0681,19.0798,67045.3393
2012-04-30 12:35:00,32.58,32.59,32.56,32.56,25256.111167461204,19.0798,19.0857,19.0681,19.0681,25256.1112
2012-04-30 12:40:00,32.56,32.58,32.56,32.58,18866.010751597525,19.0681,19.0798,19.0681,19.0798,18866.0108
2012-04-30 12:45:00,32.58,32.58,32.55,32.57,28704.73678872097,19.0798,19.0798,19.0622,19.074,28704.7368
2012-04-30 12:50:00,32.58,32.59,32.55,32.59,37123.44051120804,19.0798,19.0857,19.0622,19.0857,37123.4405
2012-04-30 12:55:00,32.59,32.59,32.55,32.55,22111.77604219495,19.0857,19.0857,19.0622,19.0622,22111.776
2012-04-30 13:00:00,32.55,32.58,32.55,32.56,33167.664063292425,19.0622,19.0798,19.0622,19.0681,33167.6641
2012-04-30 13:05:00,32.56,32.58,32.55,32.56,24647.530175474185,19.0681,19.0798,19.0622,19.0681,24647.5302
2012-04-30 13:10:00,32.56,32.62,32.56,32.6,49599.35084694188,19.0681,19.1032,19.0681,19.0915,49599.3508
2012-04-30 13:15:00,32.61,32.61,32.58,32.59,27183.284308753424,19.0974,19.0974,19.0798,19.0857,27183.2843
2012-04-30 13:20:00,32.59,32.59,32.55,32.55,33979.10538594178,19.0857,19.0857,19.0622,19.0622,33979.1054
2012-04-30 13:25:00,32.55,32.56,32.53,32.54,34689.11654325997,19.0622,19.0681,19.0505,19.0564,34689.1165
2012-04-30 13:30:00,32.54,32.55,32.49,32.49,68972.51242519525,19.0564,19.0622,19.0271,19.0271,68972.5124
2012-04-30 13:35:00,32.49,32.54,32.49,32.53,89055.6851607668,19.0271,19.0564,19.0271,19.0505,89055.6852
2012-04-30 13:40:00,32.53,32.55,32.51,32.55,34790.54670859114,19.0505,19.0622,19.0388,19.0622,34790.5467
2012-04-30 13:45:00,32.55,32.57,32.52,32.57,24546.10001014301,19.0622,19.074,19.0447,19.074,24546.1
2012-04-30 13:50:00,32.57,32.58,32.56,32.58,9737.29587179227,19.074,19.0798,19.0681,19.0798,9737.2959
2012-04-30 13:55:00,32.58,32.62,32.54,32.61,31849.07191398722,19.0798,19.1032,19.0564,19.0974,31849.0719
2012-04-30 14:00:00,32.61,32.64,32.6,32.63,28704.73678872097,19.0974,19.1149,19.0915,19.1091,28704.7368
2012-04-30 14:05:00,32.63,32.65,32.58,32.58,26270.412820772897,19.1091,19.1208,19.0798,19.0798,26270.4128
2012-04-30 14:10:00,32.58,32.6,32.54,32.55,24241.809514149507,19.0798,19.0915,19.0564,19.0622,24241.8095
2012-04-30 14:15:00,32.55,32.56,32.54,32.55,27183.284308753424,19.0622,19.0681,19.0564,19.0622,27183.2843
2012-04-30 14:20:00,32.55,32.63,32.55,32.61,41586.36778577949,19.0622,19.1091,19.0622,19.0974,41586.3678
2012-04-30 14:25:00,32.61,32.63,32.58,32.59,28299.016127396288,19.0974,19.1091,19.0798,19.0857,28299.0161
2012-04-30 14:30:00,32.59,32.64,32.58,32.62,34689.11654325997,19.0857,19.1149,19.0798,19.1032,34689.1165
2012-04-30 14:35:00,32.61,32.61,32.54,32.57,36210.56902322751,19.0974,19.0974,19.0564,19.074,36210.569
2012-04-30 14:40:00,32.56,32.64,32.56,32.63,19576.02190891571,19.0681,19.1149,19.0681,19.1091,19576.0219
2012-04-30 14:45:00,32.64,32.64,32.63,32.64,12577.340501065017,19.1149,19.1149,19.1091,19.1149,12577.3405
2012-04-30 14:50:00,32.63,32.64,32.61,32.64,24140.37934881834,19.1091,19.1149,19.0974,19.1149,24140.3793
2012-04-30 14:55:00,32.64,32.69,32.64,32.67,72319.70788112385,19.1149,19.1442,19.1149,19.1325,72319.7079
2012-04-30 15:00:00,32.67,32.77,32.67,32.77,64306.724819961455,19.1325,19.1911,19.1325,19.1911,64306.7248
2012-04-30 15:05:00,32.77,32.77,32.73,32.76,76579.77482503296,19.1911,19.1911,19.1677,19.1852,76579.7748
2012-04-30 15:10:00,32.76,32.82,32.74,32.81,101227.30500050716,19.1852,19.2204,19.1735,19.2145,101227.305
2012-04-30 15:15:00,32.81,32.84,32.8,32.83,48990.76985495487,19.2145,19.2321,19.2086,19.2262,48990.7699
2012-04-30 15:20:00,32.83,32.91,32.82,32.9,86824.22152348109,19.2262,19.2731,19.2204,19.2672,86824.2215
2012-04-30 15:25:00,32.9,32.9,32.83,32.88,68465.3615985394,19.2672,19.2672,19.2262,19.2555,68465.3616
2012-04-30 15:30:00,32.88,32.95,32.87,32.93,60655.23886803936,19.2555,19.2965,19.2496,19.2848,60655.2389
2012-04-30 15:35:00,32.93,33.0,32.93,32.99,86317.07069682523,19.2848,19.3258,19.2848,19.3199,86317.0707
2012-04-30 15:40:00,32.98,33.01,32.94,32.96,91287.14879805254,19.3141,19.3316,19.2906,19.3023,91287.1488
2012-04-30 15:45:00,32.95,32.96,32.89,32.89,108834.56740034488,19.2965,19.3023,19.2614,19.2614,108834.5674
2012-04-30 15:50:00,32.89,32.9,32.83,32.84,162693.98519119585,19.2614,19.2672,19.2262,19.2321,162693.9852
2012-04-30 15:55:00,32.83,32.86,32.82,32.85,232680.7992697028,19.2262,19.2438,19.2204,19.2379,232680.7993
2012-05-01 09:30:00,32.76,32.9,32.54,32.58,70899.68556648747,19.1852,19.2672,19.0564,19.0798,70899.6856
2012-05-01 09:35:00,32.59,32.71,32.53,32.54,39354.90414849376,19.0857,19.1559,19.0505,19.0564,39354.9041
2012-05-01 09:40:00,32.55,32.6,32.49,32.51,39557.7644791561,19.0622,19.0915,19.0271,19.0388,39557.7645
2012-05-01 09:45:00,32.51,32.56,32.5,32.51,87128.5120194746,19.0388,19.0681,19.033,19.0388,87128.512
2012-05-01 09:50:00,32.52,32.57,32.52,32.52,65422.45663860432,19.0447,19.074,19.0447,19.0447,65422.4566
2012-05-01 09:55:00,32.52,32.54,32.38,32.38,63089.562835987424,19.0447,19.0564,18.9627,18.9627,63089.5628
2012-05-01 10:00:00,32.39,32.78,32.38,32.74,155289.5831220205,18.9685,19.1969,18.9627,19.1735,155289.5831
2012-05-01 10:05:00,32.73,32.79,32.69,32.76,323663.65757176187,19.1677,19.2028,19.1442,19.1852,323663.6576
2012-05-01 10:10:00,32.76,32.77,32.72,32.73,105690.2322750786,19.1852,19.1911,19.1618,19.1677,105690.2323
2012-05-01 10:15:00,32.73,32.78,32.71,32.77,86519.93102748758,19.1677,19.1969,19.1559,19.1911,86519.931
2012-05-01 10:20:00,32.77,32.9,32.76,32.88,93112.8917740136,19.1911,19.2672,19.1852,19.2555,93112.8918
2012-05-01 10:25:00,32.87,32.93,32.87,32.91,54366.56861750685,19.2496,19.2848,19.2496,19.2731,54366.5686
2012-05-01 10:30:00,32.91,32.98,32.91,32.96,58423.77523075363,19.2731,19.3141,19.2731,19.3023,58423.7752
2012-05-01 10:35:00,32.96,32.97,32.91,32.93,82665.58474490313,19.3023,19.3082,19.2731,19.2848,82665.5847
2012-05-01 10:40:00,32.93,32.94,32.93,32.94,32051.93224464956,19.2848,19.2906,19.2848,19.2906,32051.9322
2012-05-01 10:45:00,32.93,33.02,32.93,33.01,86215.64053149406,19.2848,19.3375,19.2848,19.3316,86215.6405
2012-05-01 10:50:00,33.01,33.03,32.99,33.01,38746.32315650675,19.3316,19.3433,19.3199,19.3316,38746.3232
2012-05-01 10:55:00,33.02,33.11,33.01,33.1,294248.9096257227,19.3375,19.3902,19.3316,19.3843,294248.9096
2012-05-01 11:00:00,33.1,33.13,33.06,33.07,118369.0029414748,19.3843,19.4019,19.3609,19.3668,118369.0029
2012-05-01 11:05:00,33.07,33.08,33.0,33.0,25256.111167461204,19.3668,19.3726,19.3258,19.3258,25256.1112
2012-05-01 11:10:00,33.0,33.04,33.0,33.04,54569.42894816919,19.3258,19.3492,19.3258,19.3492,54569.4289
2012-05-01 11:15:00,33.04,33.04,33.03,33.04,26270.412820772897,19.3492,19.3492,19.3433,19.3492,26270.4128
2012-05-01 11:20:00,33.03,33.04,33.01,33.03,72725.42854244853,19.3433,19.3492,19.3316,19.3433,72725.4285
2012-05-01 11:25:00,33.03,33.03,32.99,32.99,30327.61943401968,19.3433,19.3433,19.3199,19.3199,30327.6194
2012-05-01 11:30:00,33.0,33.01,32.99,33.0,23126.077695506643,19.3258,19.3316,19.3199,19.3258,23126.0777
2012-05-01 11:35:00,33.0,33.0,32.98,32.99,71305.40622781216,19.3258,19.3258,19.3141,19.3199,71305.4062
2012-05-01 11:40:00,32.99,33.0,32.98,32.99,47469.31737498733,19.3199,19.3258,19.3141,19.3199,47469.3174
2012-05-01 11:45:00,32.98,33.06,32.98,33.02,64408.15498529263,19.3141,19.3609,19.3141,19.3375,64408.155
2012-05-01 11:50:00,33.03,33.06,33.01,33.04,29617.60827670149,19.3433,19.3609,19.3316,19.3492,29617.6083
2012-05-01 11:55:00,33.03,33.04,32.96,32.98,98590.12070189674,19.3433,19.3492,19.3023,19.3141,98590.1207
2012-05-01 12:00:00,32.98,33.01,32.97,33.0,30023.32893802617,19.3141,19.3316,19.3082,19.3258,30023.3289
2012-05-01 12:05:00,33.0,33.01,32.97,32.99,85404.19920884472,19.3258,19.3316,19.3082,19.3199,85404.1992
2012-05-01 12:10:00,33.0,33.0,32.98,32.99,23126.077695506643,19.3258,19.3258,19.3141,19.3199,23126.0777
2012-05-01 12:15:00,32.98,32.99,32.98,32.98,14098.79298103256,19.3141,19.3199,19.3141,19.3141,14098.793
2012-05-01 12:20:00,32.98,32.99,32.97,32.98,28704.73678872097,19.3141,19.3199,19.3082,19.3141,28704.7368
2012-05-01 12:25:00,32.99,32.99,32.9,32.91,150015.21452479967,19.3199,19.3199,19.2672,19.2731,150015.2145
2012-05-01 12:30:00,32.92,32.94,32.9,32.91,91591.43929404604,19.2789,19.2906,19.2672,19.2731,91591.4393
2012-05-01 12:35:00,32.91,32.92,32.9,32.9,27690.435135409272,19.2731,19.2789,19.2672,19.2672,27690.4351
2012-05-01 12:40:00,32.91,32.91,32.83,32.86,73638.30003042905,19.2731,19.2731,19.2262,19.2438,73638.3
2012-05-01 12:45:00,32.87,32.87,32.81,32.83,38442.03266051324,19.2496,19.2496,19.2145,19.2262,38442.0327
2012-05-01 12:50:00,32.82,32.88,32.82,32.88,66436.75829191602,19.2204,19.2555,19.2204,19.2555,66436.7583
2012-05-01 12:55:00,32.89,32.9,32.84,32.86,87838.52317679278,19.2614,19.2672,19.2321,19.2438,87838.5232
2012-05-01 13:00:00,32.86,32.88,32.85,32.86,48990.76985495487,19.2438,19.2555,19.2379,19.2438,48990.7699
2012-05-01 13:05:00,32.86,32.93,32.85,32.93,62785.27233999391,19.2438,19.2848,19.2379,19.2848,62785.2723
2012-05-01 13:10:00,32.94,32.95,32.91,32.91,27690.435135409272,19.2906,19.2965,19.2731,19.2731,27690.4351
2012-05-01 13:15:00,32.9,32.91,32.88,32.88,24140.37934881834,19.2672,19.2731,19.2555,19.2555,24140.3793
2012-05-01 13:20:00,32.89,32.89,32.88,32.88,14504.513642357237,19.2614,19.2614,19.2555,19.2555,14504.5136
2012-05-01 13:25:00,32.89,32.89,32.88,32.89,9433.005375798764,19.2614,19.2614,19.2555,19.2614,9433.0054
2012-05-01 13:30:00,32.88,32.9,32.87,32.9,54670.85911350035,19.2555,19.2672,19.2496,19.2672,54670.8591
2012-05-01 13:35:00,32.89,32.93,32.89,32.92,36210.56902322751,19.2614,19.2848,19.2614,19.2789,36210.569
2012-05-01 13:40:00,32.92,32.93,32.9,32.91,14301.653311694898,19.2789,19.2848,19.2672,19.2731,14301.6533
2012-05-01 13:45:00,32.9,32.92,32.9,32.92,36311.99918855868,19.2672,19.2789,19.2672,19.2789,36311.9992
2012-05-01 13:50:00,32.92,32.99,32.92,32.99,53352.26696419515,19.2789,19.3199,19.2789,19.3199,53352.267
2012-05-01 13:55:00,32.99,33.03,32.98,33.02,54670.85911350035,19.3199,19.3433,19.3141,19.3375,54670.8591
2012-05-01 14:00:00,33.01,33.02,32.98,32.99,25763.26199411705,19.3316,19.3375,19.3141,19.3199,25763.262
2012-05-01 14:05:00,32.98,33.03,32.96,33.03,28907.597119383303,19.3141,19.3433,19.3023,19.3433,28907.5971
2012-05-01 14:10:00,33.03,33.04,33.02,33.04,25864.69215944822,19.3433,19.3492,19.3375,19.3492,25864.6922
2012-05-01 14:15:00,33.03,33.07,33.03,33.04,53149.40663353281,19.3433,19.3668,19.3433,19.3492,53149.4066
2012-05-01 14:20:00,33.04,33.08,33.04,33.07,20691.75372755857,19.3492,19.3726,19.3492,19.3668,20691.7537
2012-05-01 14:25:00,33.06,33.07,32.98,33.03,39760.62480981844,19.3609,19.3668,19.3141,19.3433,39760.6248
2012-05-01 14:30:00,33.04,33.08,33.03,33.08,32153.362409980728,19.3492,19.3726,19.3433,19.3726,32153.3624
2012-05-01 14:35:00,33.08,33.1,33.07,33.1,31747.64174865605,19.3726,19.3843,19.3668,19.3843,31747.6417
2012-05-01 14:40:00,33.1,33.14,33.09,33.13,30226.189268688508,19.3843,19.4078,19.3785,19.4019,30226.1893
2012-05-01 14:45:00,33.14,33.14,33.05,33.09,56598.032254792575,19.4078,19.4078,19.3551,19.3785,56598.0323
2012-05-01 14:50:00,33.08,33.09,33.06,33.07,23328.938026168984,19.3726,19.3785,19.3609,19.3668,23328.938
2012-05-01 14:55:00,33.06,33.09,33.05,33.08,41992.08844710417,19.3609,19.3785,19.3551,19.3726,41992.0884
2012-05-01 15:00:00,33.08,33.09,33.06,33.08,53859.417790851,19.3726,19.3785,19.3609,19.3726,53859.4178
2012-05-01 15:05:00,33.08,33.1,33.07,33.09,65219.59630794198,19.3726,19.3843,19.3668,19.3785,65219.5963
2012-05-01 15:10:00,33.09,33.1,33.07,33.09,68363.93143320824,19.3785,19.3843,19.3668,19.3785,68363.9314
2012-05-01 15:15:00,33.09,33.09,33.02,33.08,106704.5339283903,19.3785,19.3785,19.3375,19.3726,106704.5339
2012-05-01 15:20:00,33.07,33.08,33.05,33.08,65929.60746526017,19.3668,19.3726,19.3551,19.3726,65929.6075
2012-05-01 15:25:00,33.08,33.1,33.06,33.09,93924.33309666294,19.3726,19.3843,19.3609,19.3785,93924.3331
2012-05-01 15:30:00,33.08,33.09,33.03,33.03,101633.02566183182,19.3726,19.3785,19.3433,19.3433,101633.0257
2012-05-01 15:35:00,33.03,33.08,33.03,33.06,77391.21614768232,19.3433,19.3726,19.3433,19.3609,77391.2161
2012-05-01 15:40:00,33.06,33.09,33.02,33.07,89867.12648341617,19.3609,19.3785,19.3375,19.3668,89867.1265
2012-05-01 15:45:00,33.07,33.07,33.0,33.05,127294.85749061772,19.3668,19.3668,19.3258,19.3551,127294.8575
2012-05-01 15:50:00,33.04,33.04,32.93,32.94,109646.0087229942,19.3492,19.3492,19.2848,19.2906,109646.0087
2012-05-01 15:55:00,32.94,32.94,32.9,32.93,181762.8562734557,19.2906,19.2906,19.2672,19.2848,181762.8563
2012-05-02 09:30:00,32.69,32.81,32.68,32.73,35399.12770057815,19.1442,19.2145,19.1384,19.1677,35399.1277
2012-05-02 09:35:00,32.76,32.83,32.68,32.8,46556.4458870068,19.1852,19.2262,19.1384,19.2086,46556.4459
2012-05-02 09:40:00,32.81,32.84,32.72,32.79,38239.172329850895,19.2145,19.2321,19.1618,19.2028,38239.1723
2012-05-02 09:45:00,32.79,32.94,32.77,32.85,42194.948777766505,19.2028,19.2906,19.1911,19.2379,42194.9488
2012-05-02 09:50:00,32.85,32.92,32.82,32.91,52033.67481488995,19.2379,19.2789,19.2204,19.2731,52033.6748
2012-05-02 09:55:00,32.91,32.92,32.74,32.74,27081.854143422253,19.2731,19.2789,19.1735,19.1735,27081.8541
2012-05-02 10:00:00,32.75,32.78,32.6,32.61,66233.89796125368,19.1794,19.1969,19.0915,19.0974,66233.898
2012-05-02 10:05:00,32.61,32.68,32.59,32.67,34891.97687392231,19.0974,19.1384,19.0857,19.1325,34891.9769
2012-05-02 10:10:00,32.67,32.68,32.6,32.63,28806.166954052136,19.1325,19.1384,19.0915,19.1091,28806.167
2012-05-02 10:15:00,32.63,32.63,32.52,32.53,49092.20002028604,19.1091,19.1091,19.0447,19.0505,49092.2
2012-05-02 10:20:00,32.52,32.54,32.49,32.54,41484.93762044832,19.0447,19.0564,19.0271,19.0564,41484.9376
2012-05-02 10:25:00,32.54,32.56,32.5,32.51,45643.57439902627,19.0564,19.0681,19.033,19.0388,45643.5744
2012-05-02 10:30:00,32.51,32.61,32.48,32.57,46252.155391013286,19.0388,19.0974,19.0212,19.074,46252.1554
2012-05-02 10:35:00,32.58,32.59,32.54,32.56,28806.166954052136,19.0798,19.0857,19.0564,19.0681,28806.167
2012-05-02 10:40:00,32.56,32.63,32.54,32.63,32254.79257531189,19.0681,19.1091,19.0564,19.1091,32254.7926
2012-05-02 10:45:00,32.64,32.66,32.57,32.58,36007.70869256517,19.1149,19.1267,19.074,19.0798,36007.7087
2012-05-02 10:50:00,32.58,32.63,32.57,32.6,32254.79257531189,19.0798,19.1091,19.074,19.0915,32254.7926
2012-05-02 10:55:00,32.6,32.67,32.6,32.62,50410.79216959124,19.0915,19.1325,19.0915,19.1032,50410.7922
2012-05-02 11:00:00,32.62,32.62,32.58,32.59,23024.64753017548,19.1032,19.1032,19.0798,19.0857,23024.6475
2012-05-02 11:05:00,32.59,32.6,32.52,32.55,28400.44629272745,19.0857,19.0915,19.0447,19.0622,28400.4463
2012-05-02 11:10:00,32.55,32.6,32.55,32.6,37934.88183385739,19.0622,19.0915,19.0622,19.0915,37934.8818
2012-05-02 11:15:00,32.6,32.61,32.56,32.56,18764.580586266355,19.0915,19.0974,19.0681,19.0681,18764.5806
2012-05-02 11:20:00,32.56,32.61,32.56,32.6,26067.55249011056,19.0681,19.0974,19.0681,19.0915,26067.5525
2012-05-02 11:25:00,32.61,32.67,32.61,32.67,26168.982655441727,19.0974,19.1325,19.0974,19.1325,26168.9827
2012-05-02 11:30:00,32.67,32.71,32.66,32.7,27589.004970078106,19.1325,19.1559,19.1267,19.1501,27589.005
2012-05-02 11:35:00,32.69,32.74,32.66,32.73,40774.92646313013,19.1442,19.1735,19.1267,19.1677,40774.9265
2012-05-02 11:40:00,32.73,32.74,32.68,32.68,24140.37934881834,19.1677,19.1735,19.1384,19.1384,24140.3793
2012-05-02 11:45:00,32.68,32.7,32.66,32.69,16735.977279642964,19.1384,19.1501,19.1267,19.1442,16735.9773
2012-05-02 11:50:00,32.68,32.72,32.68,32.69,38442.03266051324,19.1384,19.1618,19.1384,19.1442,38442.0327
2012-05-02 11:55:00,32.69,32.71,32.67,32.7,33471.95455928593,19.1442,19.1559,19.1325,19.1501,33471.9546
2012-05-02 12:00:00,32.69,32.7,32.64,32.68,29516.17811137032,19.1442,19.1501,19.1149,19.1384,29516.1781
2012-05-02 12:05:00,32.69,32.72,32.69,32.71,44020.69175372756,19.1442,19.1618,19.1442,19.1559,44020.6918
2012-05-02 12:10:00,32.71,32.75,32.71,32.71,36717.71984988335,19.1559,19.1794,19.1559,19.1559,36717.7198
2012-05-02 12:15:00,32.71,32.78,32.7,32.77,44223.5520843899,19.1559,19.1969,19.1501,19.1911,44223.5521
2012-05-02 12:20:00,32.77,32.8,32.76,32.76,27893.29546607161,19.1911,19.2086,19.1852,19.1852,27893.2955
2012-05-02 12:25:00,32.77,32.81,32.77,32.81,16533.116948980627,19.1911,19.2145,19.1911,19.2145,16533.1169
2012-05-02 12:30:00,32.8,32.81,32.8,32.81,12678.770666396187,19.2086,19.2145,19.2086,19.2145,12678.7707
2012-05-02 12:35:00,32.8,32.83,32.8,32.8,55989.45126280556,19.2086,19.2262,19.2086,19.2086,55989.4513
2012-05-02 12:40:00,32.8,32.81,32.79,32.79,31544.781417993712,19.2086,19.2145,19.2028,19.2028,31544.7814
2012-05-02 12:45:00,32.79,32.8,32.76,32.77,29009.02728471448,19.2028,19.2086,19.1852,19.1911,29009.0273
2012-05-02 12:50:00,32.78,32.78,32.73,32.75,16431.686783649457,19.1969,19.1969,19.1677,19.1794,16431.6868
2012-05-02 12:55:00,32.75,32.75,32.73,32.75,18054.56942894817,19.1794,19.1794,19.1677,19.1794,18054.5694
2012-05-02 13:00:00,32.75,32.75,32.73,32.73,16431.686783649457,19.1794,19.1794,19.1677,19.1677,16431.6868
2012-05-02 13:05:00,32.73,32.77,32.73,32.77,21706.05538087027,19.1677,19.1911,19.1677,19.1911,21706.0554
2012-05-02 13:10:00,32.76,32.77,32.73,32.75,34080.53555127295,19.1852,19.1911,19.1677,19.1794,34080.5356
2012-05-02 13:15:00,32.75,32.79,32.73,32.74,40876.3566284613,19.1794,19.2028,19.1677,19.1735,40876.3566
2012-05-02 13:20:00,32.74,32.76,32.72,32.75,40876.3566284613,19.1735,19.1852,19.1618,19.1794,40876.3566
2012-05-02 13:25:00,32.75,32.76,32.73,32.73,23937.519018156,19.1794,19.1852,19.1677,19.1677,23937.519
2012-05-02 13:30:00,32.74,32.76,32.71,32.74,44122.12191905873,19.1735,19.1852,19.1559,19.1735,44122.1219
2012-05-02 13:35:00,32.73,32.77,32.73,32.77,25357.54133279237,19.1677,19.1911,19.1677,19.1911,25357.5413
2012-05-02 13:40:00,32.76,32.78,32.75,32.77,20387.463231565067,19.1852,19.1969,19.1794,19.1911,20387.4632
2012-05-02 13:45:00,32.77,32.83,32.77,32.82,17141.697940967642,19.1911,19.2262,19.1911,19.2204,17141.6979
2012-05-02 13:50:00,32.82,32.87,32.8,32.85,45034.993407039256,19.2204,19.2496,19.2086,19.2379,45034.9934
2012-05-02 13:55:00,32.86,32.87,32.81,32.81,34689.11654325997,19.2438,19.2496,19.2145,19.2145,34689.1165
2012-05-02 14:00:00,32.81,32.82,32.76,32.79,31950.50207931839,19.2145,19.2204,19.1852,19.2028,31950.5021
2012-05-02 14:05:00,32.79,32.85,32.79,32.84,49295.06035094837,19.2028,19.2379,19.2028,19.2321,49295.0604
2012-05-02 14:10:00,32.85,32.89,32.85,32.87,73029.71903844204,19.2379,19.2614,19.2379,19.2496,73029.719
2012-05-02 14:15:00,32.88,32.91,32.86,32.88,58829.4958920783,19.2555,19.2731,19.2438,19.2555,58829.4959
2012-05-02 14:20:00,32.88,32.89,32.84,32.89,41789.22811644183,19.2555,19.2614,19.2321,19.2614,41789.2281
2012-05-02 14:25:00,32.88,32.94,32.87,32.93,43107.82026574703,19.2555,19.2906,19.2496,19.2848,43107.8203
2012-05-02 14:30:00,32.92,32.92,32.88,32.91,69378.23308651993,19.2789,19.2789,19.2555,19.2731,69378.2331
2012-05-02 14:35:00,32.9,32.91,32.82,32.83,38036.31199918856,19.2672,19.2731,19.2204,19.2262,38036.312
2012-05-02 14:40:00,32.83,32.87,32.81,32.84,42093.518612435335,19.2262,19.2496,19.2145,19.2321,42093.5186
2012-05-02 14:45:00,32.84,32.84,32.82,32.82,24038.94918348717,19.2321,19.2321,19.2204,19.2204,24038.9492
2012-05-02 14:50:00,32.82,32.86,32.82,32.86,24647.530175474185,19.2204,19.2438,19.2204,19.2438,24647.5302
2012-05-02 14:55:00,32.86,32.86,32.8,32.84,42296.37894309768,19.2438,19.2438,19.2086,19.2321,42296.3789
2012-05-02 15:00:00,32.84,32.86,32.78,32.78,41586.36778577949,19.2321,19.2438,19.1969,19.1969,41586.3678
2012-05-02 15:05:00,32.78,32.79,32.76,32.77,42093.518612435335,19.1969,19.2028,19.1852,19.1911,42093.5186
2012-05-02 15:10:00,32.77,32.79,32.74,32.76,50512.22233492241,19.1911,19.2028,19.1735,19.1852,50512.2223
2012-05-02 15:15:00,32.77,32.82,32.76,32.79,51222.23349224059,19.1911,19.2204,19.1852,19.2028,51222.2335
2012-05-02 15:20:00,32.8,32.82,32.79,32.81,25357.54133279237,19.2086,19.2204,19.2028,19.2145,25357.5413
2012-05-02 15:25:00,32.82,32.83,32.78,32.83,41282.07728978599,19.2204,19.2262,19.1969,19.2262,41282.0773
2012-05-02 15:30:00,32.82,32.83,32.79,32.81,45237.85373770159,19.2204,19.2262,19.2028,19.2145,45237.8537
2012-05-02 15:35:00,32.82,32.85,32.81,32.83,72319.70788112385,19.2204,19.2379,19.2145,19.2262,72319.7079
2012-05-02 15:40:00,32.83,32.9,32.82,32.9,78912.66862764987,19.2262,19.2672,19.2204,19.2672,78912.6686
2012-05-02 15:45:00,32.9,32.94,32.88,32.9,102038.7463231565,19.2672,19.2906,19.2555,19.2672,102038.7463
2012-05-02 15:50:00,32.9,32.92,32.85,32.87,98995.84136322142,19.2672,19.2789,19.2379,19.2496,98995.8414
2012-05-02 15:55:00,32.87,32.88,32.84,32.87,259052.6422558069,19.2496,19.2555,19.2321,19.2496,259052.6423
2012-05-03 09:30:00,32.82,32.88,32.75,32.77,58322.34506542246,19.2204,19.2555,19.1794,19.1911,58322.3451
2012-05-03 09:35:00,32.77,32.79,32.62,32.79,18155.99959427934,19.1911,19.2028,19.1032,19.2028,18155.9996
2012-05-03 09:40:00,32.79,32.79,32.69,32.74,24951.820671467696,19.2028,19.2028,19.1442,19.1735,24951.8207
2012-05-03 09:45:00,32.74,32.81,32.73,32.81,31849.07191398722,19.1735,19.2145,19.1677,19.2145,31849.0719
2012-05-03 09:50:00,32.82,32.82,32.76,32.77,26878.99381275992,19.2204,19.2204,19.1852,19.1911,26878.9938
2012-05-03 09:55:00,32.77,32.77,32.71,32.72,50207.9318389289,19.1911,19.1911,19.1559,19.1618,50207.9318
2012-05-03 10:00:00,32.72,32.72,32.59,32.61,34080.53555127295,19.1618,19.1618,19.0857,19.0974,34080.5356
2012-05-03 10:05:00,32.6,32.65,32.57,32.65,15214.524799675424,19.0915,19.1208,19.074,19.1208,15214.5248
2012-05-03 10:10:00,32.64,32.67,32.59,32.61,13794.502485039053,19.1149,19.1325,19.0857,19.0974,13794.5025
2012-05-03 10:15:00,32.62,32.62,32.54,32.54,44730.702911045744,19.1032,19.1032,19.0564,19.0564,44730.7029
2012-05-03 10:20:00,32.54,32.55,32.5,32.52,125367.68434932549,19.0564,19.0622,19.033,19.0447,125367.6843
2012-05-03 10:25:00,32.53,32.56,32.51,32.55,44832.13307637692,19.0505,19.0681,19.0388,19.0622,44832.1331
2012-05-03 10:30:00,32.55,32.58,32.52,32.57,13185.921493052034,19.0622,19.0798,19.0447,19.074,13185.9215
2012-05-03 10:35:00,32.57,32.65,32.57,32.65,38949.18348716908,19.074,19.1208,19.074,19.1208,38949.1835
2012-05-03 10:40:00,32.66,32.66,32.59,32.6,17141.697940967642,19.1267,19.1267,19.0857,19.0915,17141.6979
2012-05-03 10:45:00,32.6,32.61,32.58,32.59,18561.720255604017,19.0915,19.0974,19.0798,19.0857,18561.7203
2012-05-03 10:50:00,32.58,32.61,32.55,32.58,26371.842986104068,19.0798,19.0974,19.0622,19.0798,26371.843
2012-05-03 10:55:00,32.58,32.72,32.58,32.71,21097.474388883253,19.0798,19.1618,19.0798,19.1559,21097.4744
2012-05-03 11:00:00,32.71,32.72,32.63,32.65,37529.16117253271,19.1559,19.1618,19.1091,19.1208,37529.1612
2012-05-03 11:05:00,32.64,32.67,32.59,32.67,89461.40582209149,19.1149,19.1325,19.0857,19.1325,89461.4058
2012-05-03 11:10:00,32.67,32.69,32.65,32.67,23734.658687493666,19.1325,19.1442,19.1208,19.1325,23734.6587
2012-05-03 11:15:00,32.67,32.69,32.62,32.63,104574.50045643577,19.1325,19.1442,19.1032,19.1091,104574.5005
2012-05-03 11:20:00,32.63,32.66,32.62,32.66,13388.781823714373,19.1091,19.1267,19.1032,19.1267,13388.7818
2012-05-03 11:25:00,32.66,32.66,32.62,32.64,10548.737194441626,19.1267,19.1267,19.1032,19.1149,10548.7372
2012-05-03 11:30:00,32.64,32.67,32.59,32.6,18663.150420935188,19.1149,19.1325,19.0857,19.0915,18663.1504
2012-05-03 11:35:00,32.59,32.62,32.57,32.57,12577.340501065017,19.0857,19.1032,19.074,19.074,12577.3405
2012-05-03 11:40:00,32.57,32.6,32.57,32.59,7404.402069175373,19.074,19.0915,19.074,19.0857,7404.4021
2012-05-03 11:45:00,32.59,32.61,32.46,32.48,50816.51283091591,19.0857,19.0974,19.0095,19.0212,50816.5128
2012-05-03 11:50:00,32.48,32.49,32.42,32.47,48990.76985495487,19.0212,19.0271,18.9861,19.0154,48990.7699
2012-05-03 11:55:00,32.46,32.51,32.44,32.47,84288.46739020184,19.0095,19.0388,18.9978,19.0154,84288.4674
2012-05-03 12:00:00,32.47,32.51,32.42,32.45,22517.496703519628,19.0154,19.0388,18.9861,19.0037,22517.4967
2012-05-03 12:05:00,32.45,32.51,32.44,32.51,15417.385130337763,19.0037,19.0388,18.9978,19.0388,15417.3851
2012-05-03 12:10:00,32.5,32.5,32.44,32.48,16025.96612232478,19.033,19.033,18.9978,19.0212,16025.9661
2012-05-03 12:15:00,32.49,32.52,32.49,32.5,15417.385130337763,19.0271,19.0447,19.0271,19.033,15417.3851
2012-05-03 12:20:00,32.5,32.51,32.47,32.48,16533.116948980627,19.033,19.0388,19.0154,19.0212,16533.1169
2012-05-03 12:25:00,32.47,32.54,32.45,32.52,32761.943401967743,19.0154,19.0564,19.0037,19.0447,32761.9434
2012-05-03 12:30:00,32.51,32.52,32.45,32.49,41282.07728978599,19.0388,19.0447,19.0037,19.0271,41282.0773
2012-05-03 12:35:00,32.48,32.53,32.47,32.52,15620.245461000102,19.0212,19.0505,19.0154,19.0447,15620.2455
2012-05-03 12:40:00,32.53,32.54,32.48,32.49,14707.373973019576,19.0505,19.0564,19.0212,19.0271,14707.374
2012-05-03 12:45:00,32.5,32.5,32.46,32.48,14504.513642357237,19.033,19.033,19.0095,19.0212,14504.5136
2012-05-03 12:50:00,32.48,32.49,32.44,32.44,20996.04422355209,19.0212,19.0271,18.9978,18.9978,20996.0442
2012-05-03 12:55:00,32.44,32.45,32.39,32.39,30023.32893802617,18.9978,19.0037,18.9685,18.9685,30023.3289
2012-05-03 13:00:00,32.4,32.45,32.36,32.44,100923.01450451365,18.9744,19.0037,18.951,18.9978,100923.0145
2012-05-03 13:05:00,32.44,32.51,32.43,32.47,38543.462825844406,18.9978,19.0388,18.992,19.0154,38543.4628
2012-05-03 13:10:00,32.48,32.48,32.39,32.47,121411.90790140988,19.0212,19.0212,18.9685,19.0154,121411.9079
2012-05-03 13:15:00,32.47,32.47,32.43,32.44,21300.3347195456,19.0154,19.0154,18.992,18.9978,21300.3347
2012-05-03 13:20:00,32.44,32.45,32.42,32.42,38137.742164519725,18.9978,19.0037,18.9861,18.9861,38137.7422
2012-05-03 13:25:00,32.43,32.44,32.42,32.43,53047.97646820165,18.992,18.9978,18.9861,18.992,53047.9765
2012-05-03 13:30:00,32.44,32.44,32.41,32.41,116238.96946952023,18.9978,18.9978,18.9803,18.9803,116238.9695
2012-05-03 13:35:00,32.42,32.42,32.36,32.36,26980.423978091083,18.9861,18.9861,18.951,18.951,26980.424
2012-05-03 13:40:00,32.36,32.36,32.24,32.26,75362.61284105893,18.951,18.951,18.8807,18.8924,75362.6128
2012-05-03 13:45:00,32.26,32.26,32.17,32.25,87635.66284613044,18.8924,18.8924,18.8397,18.8865,87635.6628
2012-05-03 13:50:00,32.25,32.32,32.24,32.32,24038.94918348717,18.8865,18.9275,18.8807,18.9275,24038.9492
2012-05-03 13:55:00,32.32,32.39,32.28,32.28,27791.86530074044,18.9275,18.9685,18.9041,18.9041,27791.8653
2012-05-03 14:00:00,32.28,32.3,32.24,32.24,25864.69215944822,18.9041,18.9158,18.8807,18.8807,25864.6922
2012-05-03 14:05:00,32.24,32.26,32.21,32.23,29820.46860736383,18.8807,18.8924,18.8631,18.8748,29820.4686
2012-05-03 14:10:00,32.23,32.24,32.19,32.23,29820.46860736383,18.8748,18.8807,18.8514,18.8748,29820.4686
2012-05-03 14:15:00,32.22,32.32,32.22,32.32,20894.614058220915,18.869,18.9275,18.869,18.9275,20894.6141
2012-05-03 14:20:00,32.32,32.33,32.27,32.27,17445.988436961154,18.9275,18.9334,18.8983,18.8983,17445.9884
2012-05-03 14:25:00,32.29,32.29,32.25,32.25,11360.178517090982,18.91,18.91,18.8865,18.8865,11360.1785
2012-05-03 14:30:00,32.26,32.28,32.25,32.27,16634.547114311797,18.8924,18.9041,18.8865,18.8983,16634.5471
2012-05-03 14:35:00,32.27,32.28,32.26,32.26,113601.78517090985,18.8983,18.9041,18.8924,18.8924,113601.7852
2012-05-03 14:40:00,32.26,32.26,32.19,32.21,122223.34922405925,18.8924,18.8924,18.8514,18.8631,122223.3492
2012-05-03 14:45:00,32.21,32.22,32.15,32.16,37326.300841870376,18.8631,18.869,18.828,18.8338,37326.3008
2012-05-03 14:50:00,32.16,32.24,32.16,32.17,56496.602089461405,18.8338,18.8807,18.8338,18.8397,56496.6021
2012-05-03 14:55:00,32.17,32.23,32.17,32.2,31544.781417993712,18.8397,18.8748,18.8397,18.8573,31544.7814
2012-05-03 15:00:00,32.21,32.27,32.2,32.25,16837.407444974135,18.8631,18.8983,18.8573,18.8865,16837.4074
2012-05-03 15:05:00,32.25,32.27,32.21,32.23,29110.457450045644,18.8865,18.8983,18.8631,18.8748,29110.4575
2012-05-03 15:10:00,32.24,32.25,32.22,32.24,51526.5239882341,18.8807,18.8865,18.869,18.8807,51526.524
2012-05-03 15:15:00,32.25,32.25,32.23,32.24,71305.40622781216,18.8865,18.8865,18.8748,18.8807,71305.4062
2012-05-03 15:20:00,32.24,32.27,32.24,32.26,84491.32772086418,18.8807,18.8983,18.8807,18.8924,84491.3277
2012-05-03 15:25:00,32.26,32.28,32.24,32.24,27690.435135409272,18.8924,18.9041,18.8807,18.8807,27690.4351
2012-05-03 15:30:00,32.24,32.29,32.23,32.29,70798.2554011563,18.8807,18.91,18.8748,18.91,70798.2554
2012-05-03 15:35:00,32.29,32.31,32.22,32.23,69479.6632518511,18.91,18.9217,18.869,18.8748,69479.6633
2012-05-03 15:40:00,32.24,32.33,32.22,32.31,73536.86986509788,18.8807,18.9334,18.869,18.9217,73536.8699
2012-05-03 15:45:00,32.31,32.33,32.25,32.3,138756.46617303987,18.9217,18.9334,18.8865,18.9158,138756.4662
2012-05-03 15:50:00,32.3,32.3,32.23,32.28,99300.13185921492,18.9158,18.9158,18.8748,18.9041,99300.1319
2012-05-03 15:55:00,32.28,32.3,32.27,32.28,144436.55543158535,18.9041,18.9158,18.8983,18.9041,144436.5554
2012-05-04 09:30:00,32.23,32.28,32.15,32.19,57510.9037427731,18.8748,18.9041,18.828,18.8514,57510.9037
2012-05-04 09:35:00,32.18,32.25,31.91,31.92,61162.3896946952,18.8456,18.8865,18.6874,18.6933,61162.3897
2012-05-04 09:40:00,31.91,32.02,31.77,31.99,86925.65168881226,18.6874,18.7519,18.6054,18.7343,86925.6517
2012-05-04 09:45:00,31.99,32.06,31.94,31.96,100010.14301653313,18.7343,18.7753,18.705,18.7167,100010.143
2012-05-04 09:50:00,31.96,32.11,31.95,32.01,56800.89258545492,18.7167,18.8046,18.7109,18.746,56800.8926
2012-05-04 09:55:00,32.01,32.01,31.82,31.87,38442.03266051324,18.746,18.746,18.6347,18.664,38442.0327
2012-05-04 10:00:00,31.89,31.9,31.81,31.89,49802.21117760422,18.6757,18.6816,18.6289,18.6757,49802.2112
2012-05-04 10:05:00,31.88,31.96,31.87,31.96,20488.89339689624,18.6699,18.7167,18.664,18.7167,20488.8934
2012-05-04 10:10:00,31.96,31.99,31.88,31.9,67349.62977989654,18.7167,18.7343,18.6699,18.6816,67349.6298
2012-05-04 10:15:00,31.9,31.92,31.8,31.81,30327.61943401968,18.6816,18.6933,18.623,18.6289,30327.6194
2012-05-04 10:20:00,31.8,31.83,31.78,31.79,41992.08844710417,18.623,18.6406,18.6113,18.6172,41992.0884
2012-05-04 10:25:00,31.81,31.89,31.81,31.81,38644.89299117558,18.6289,18.6757,18.6289,18.6289,38644.893
2012-05-04 10:30:00,31.81,31.82,31.72,31.74,66842.47895324069,18.6289,18.6347,18.5762,18.5879,66842.479
2012-05-04 10:35:00,31.73,31.74,31.63,31.65,53859.417790851,18.582,18.5879,18.5235,18.5352,53859.4178
2012-05-04 10:40:00,31.65,31.69,31.64,31.69,51729.38431889644,18.5352,18.5586,18.5293,18.5586,51729.3843
2012-05-04 10:45:00,31.69,31.7,31.63,31.67,67653.92027589005,18.5586,18.5645,18.5235,18.5469,67653.9203
2012-05-04 10:50:00,31.66,31.73,31.65,31.71,29820.46860736383,18.541,18.582,18.5352,18.5703,29820.4686
2012-05-04 10:55:00,31.71,31.77,31.71,31.76,37326.300841870376,18.5703,18.6054,18.5703,18.5996,37326.3008
2012-05-04 11:00:00,31.76,31.79,31.72,31.73,120397.60624809818,18.5996,18.6172,18.5762,18.582,120397.6062
2012-05-04 11:05:00,31.74,31.77,31.7,31.72,81854.14342225378,18.5879,18.6054,18.5645,18.5762,81854.1434
2012-05-04 11:10:00,31.72,31.76,31.71,31.74,21300.3347195456,18.5762,18.5996,18.5703,18.5879,21300.3347
2012-05-04 11:15:00,31.74,31.81,31.72,31.81,114514.65665889037,18.5879,18.6289,18.5762,18.6289,114514.6567
2012-05-04 11:20:00,31.8,31.84,31.74,31.79,91388.57896338373,18.623,18.6464,18.5879,18.6172,91388.579
2012-05-04 11:25:00,31.78,31.8,31.75,31.79,84187.03722487067,18.6113,18.623,18.5937,18.6172,84187.0372
2012-05-04 11:30:00,31.79,31.83,31.76,31.77,27994.72563140278,18.6172,18.6406,18.5996,18.6054,27994.7256
2012-05-04 11:35:00,31.77,31.77,31.69,31.7,27690.435135409272,18.6054,18.6054,18.5586,18.5645,27690.4351
2012-05-04 11:40:00,31.7,31.7,31.67,31.68,30530.47976468201,18.5645,18.5645,18.5469,18.5527,30530.4798
2012-05-04 11:45:00,31.68,31.68,31.62,31.62,28299.016127396288,18.5527,18.5527,18.5176,18.5176,28299.0161
2012-05-04 11:50:00,31.63,31.63,31.55,31.61,25458.97149812354,18.5235,18.5235,18.4766,18.5117,25458.9715
2012-05-04 11:55:00,31.6,31.6,31.55,31.56,16938.837610305305,18.5059,18.5059,18.4766,18.4825,16938.8376
2012-05-04 12:00:00,31.57,31.58,31.56,31.57,15113.094634344254,18.4883,18.4942,18.4825,18.4883,15113.0946
2012-05-04 12:05:00,31.57,31.65,31.56,31.63,21198.904554214423,18.4883,18.5352,18.4825,18.5235,21198.9046
2012-05-04 12:10:00,31.63,31.66,31.63,31.64,12881.630997058524,18.5235,18.541,18.5235,18.5293,12881.631
2012-05-04 12:15:00,31.63,31.64,31.59,31.62,31139.06075666904,18.5235,18.5293,18.5,18.5176,31139.0608
2012-05-04 12:20:00,31.62,31.64,31.55,31.56,87229.94218480577,18.5176,18.5293,18.4766,18.4825,87229.9422
2012-05-04 12:25:00,31.56,31.61,31.55,31.6,19677.45207424688,18.4825,18.5117,18.4766,18.5059,19677.4521
2012-05-04 12:30:00,31.59,31.6,31.55,31.57,20387.463231565067,18.5,18.5059,18.4766,18.4883,20387.4632
2012-05-04 12:35:00,31.56,31.57,31.47,31.49,33674.81488994827,18.4825,18.4883,18.4298,18.4415,33674.8149
2012-05-04 12:40:00,31.49,31.51,31.45,31.49,34384.826047266455,18.4415,18.4532,18.418,18.4415,34384.826
2012-05-04 12:45:00,31.49,31.51,31.48,31.48,13693.07231970788,18.4415,18.4532,18.4356,18.4356,13693.0723
2012-05-04 12:50:00,31.49,31.53,31.48,31.48,16330.256618318288,18.4415,18.4649,18.4356,18.4356,16330.2566
2012-05-04 12:55:00,31.49,31.54,31.49,31.52,19170.30124759104,18.4415,18.4708,18.4415,18.459,19170.3012
2012-05-04 13:00:00,31.53,31.57,31.53,31.54,13997.36281570139,18.4649,18.4883,18.4649,18.4708,13997.3628
2012-05-04 13:05:00,31.53,31.58,31.53,31.55,19981.74257024039,18.4649,18.4942,18.4649,18.4766,19981.7426
2012-05-04 13:10:00,31.55,31.59,31.5,31.52,36413.42935388985,18.4766,18.5,18.4473,18.459,36413.4294
2012-05-04 13:15:00,31.53,31.59,31.53,31.55,44122.12191905873,18.4649,18.5,18.4649,18.4766,44122.1219
2012-05-04 13:20:00,31.55,31.56,31.51,31.52,54265.13845217568,18.4766,18.4825,18.4532,18.459,54265.1385
2012-05-04 13:25:00,31.52,31.56,31.51,31.55,14910.234303681917,18.459,18.4825,18.4532,18.4766,14910.2343
2012-05-04 13:30:00,31.54,31.55,31.53,31.55,20691.75372755857,18.4708,18.4766,18.4649,18.4766,20691.7537
2012-05-04 13:35:00,31.54,31.58,31.53,31.58,21300.3347195456,18.4708,18.4942,18.4649,18.4942,21300.3347
2012-05-04 13:40:00,31.57,31.58,31.53,31.54,26067.55249011056,18.4883,18.4942,18.4649,18.4708,26067.5525
2012-05-04 13:45:00,31.54,31.55,31.53,31.55,21604.6252155391,18.4708,18.4766,18.4649,18.4766,21604.6252
2012-05-04 13:50:00,31.55,31.56,31.54,31.54,20286.033066233897,18.4766,18.4825,18.4708,18.4708,20286.0331
2012-05-04 13:55:00,31.55,31.58,31.55,31.58,9940.15620245461,18.4766,18.4942,18.4766,18.4942,9940.1562
2012-05-04 14:00:00,31.58,31.58,31.54,31.55,17851.70909828583,18.4942,18.4942,18.4708,18.4766,17851.7091
2012-05-04 14:05:00,31.55,31.58,31.53,31.56,14301.653311694898,18.4766,18.4942,18.4649,18.4825,14301.6533
2012-05-04 14:10:00,31.56,31.57,31.52,31.53,27893.29546607161,18.4825,18.4883,18.459,18.4649,27893.2955
2012-05-04 14:15:00,31.52,31.55,31.51,31.55,14605.943807688407,18.459,18.4766,18.4532,18.4766,14605.9438
2012-05-04 14:20:00,31.56,31.56,31.54,31.56,24748.960340805355,18.4825,18.4825,18.4708,18.4825,24748.9603
2012-05-04 14:25:00,31.56,31.56,31.52,31.53,27487.57480474693,18.4825,18.4825,18.459,18.4649,27487.5748
2012-05-04 14:30:00,31.53,31.56,31.53,31.54,67653.92027589005,18.4649,18.4825,18.4649,18.4708,67653.9203
2012-05-04 14:35:00,31.54,31.54,31.45,31.48,31037.630591337864,18.4708,18.4708,18.418,18.4356,31037.6306
2012-05-04 14:40:00,31.48,31.5,31.46,31.5,24343.23967948068,18.4356,18.4473,18.4239,18.4473,24343.2397
2012-05-04 14:45:00,31.49,31.54,31.48,31.54,16735.977279642964,18.4415,18.4708,18.4356,18.4708,16735.9773
2012-05-04 14:50:00,31.54,31.55,31.5,31.5,30631.909930013186,18.4708,18.4766,18.4473,18.4473,30631.9099
2012-05-04 14:55:00,31.51,31.57,31.51,31.57,61770.970686682216,18.4532,18.4883,18.4532,18.4883,61770.9707
2012-05-04 15:00:00,31.57,31.65,31.57,31.65,35703.41819657166,18.4883,18.5352,18.4883,18.5352,35703.4182
2012-05-04 15:05:00,31.64,31.68,31.64,31.66,37326.300841870376,18.5293,18.5527,18.5293,18.541,37326.3008
2012-05-04 15:10:00,31.66,31.7,31.65,31.68,50106.501673597726,18.541,18.5645,18.5352,18.5527,50106.5017
2012-05-04 15:15:00,31.69,31.69,31.67,31.67,37529.16117253271,18.5586,18.5586,18.5469,18.5469,37529.1612
2012-05-04 15:20:00,31.67,31.7,31.66,31.67,56800.89258545492,18.5469,18.5645,18.541,18.5469,56800.8926
2012-05-04 15:25:00,31.68,31.69,31.62,31.63,31646.211583324883,18.5527,18.5586,18.5176,18.5235,31646.2116
2012-05-04 15:30:00,31.63,31.67,31.62,31.67,57308.04341211076,18.5235,18.5469,18.5176,18.5469,57308.0434
2012-05-04 15:35:00,31.67,31.73,31.66,31.67,54366.56861750685,18.5469,18.582,18.541,18.5469,54366.5686
2012-05-04 15:40:00,31.67,31.74,31.67,31.73,42904.95993508469,18.5469,18.5879,18.5469,18.582,42904.9599
2012-05-04 15:45:00,31.74,31.76,31.71,31.71,76579.77482503296,18.5879,18.5996,18.5703,18.5703,76579.7748
2012-05-04 15:50:00,31.71,31.72,31.66,31.66,118977.5839334618,18.5703,18.5762,18.541,18.541,118977.5839
2012-05-04 15:55:00,31.67,31.71,31.66,31.67,283903.0327619434,18.5469,18.5703,18.541,18.5469,283903.0328
2012-05-07 09:30:00,31.52,31.61,31.48,31.6,62176.6913480069,18.459,18.5117,18.4356,18.5059,62176.6913
2012-05-07 09:35:00,31.6,31.76,31.5,31.69,62379.55167866924,18.5059,18.5996,18.4473,18.5586,62379.5517
2012-05-07 09:40:00,31.7,31.81,31.7,31.77,139567.90749568923,18.5645,18.6289,18.5645,18.6054,139567.9075
2012-05-07 09:45:00,31.77,31.77,31.66,31.72,106805.96409372149,18.6054,18.6054,18.541,18.5762,106805.9641
2012-05-07 09:50:00,31.72,31.77,31.67,31.72,101125.874835176,18.5762,18.6054,18.5469,18.5762,101125.8748
2012-05-07 09:55:00,31.71,31.72,31.64,31.68,84795.61821685769,18.5703,18.5762,18.5293,18.5527,84795.6182
2012-05-07 10:00:00,31.68,31.81,31.68,31.8,79318.38928897455,18.5527,18.6289,18.5527,18.623,79318.3893
2012-05-07 10:05:00,31.81,31.86,31.79,31.81,60655.23886803936,18.6289,18.6582,18.6172,18.6289,60655.2389
2012-05-07 10:10:00,31.81,31.85,31.81,31.83,34384.826047266455,18.6289,18.6523,18.6289,18.6406,34384.826
2012-05-07 10:15:00,31.83,31.88,31.77,31.88,67856.78060655239,18.6406,18.6699,18.6054,18.6699,67856.7806
2012-05-07 10:20:00,31.88,31.88,31.79,31.81,72015.41738513033,18.6699,18.6699,18.6172,18.6289,72015.4174
2012-05-07 10:25:00,31.81,31.81,31.62,31.63,36920.580180545694,18.6289,18.6289,18.5176,18.5235,36920.5802
2012-05-07 10:30:00,31.63,31.65,31.56,31.58,51526.5239882341,18.5235,18.5352,18.4825,18.4942,51526.524
2012-05-07 10:35:00,31.57,31.61,31.55,31.59,45034.993407039256,18.4883,18.5117,18.4766,18.5,45034.9934
2012-05-07 10:40:00,31.59,31.65,31.58,31.59,91084.2884673902,18.5,18.5352,18.4942,18.5,91084.2885
2012-05-07 10:45:00,31.6,31.61,31.55,31.6,39152.04381783142,18.5059,18.5117,18.4766,18.5059,39152.0438
2012-05-07 10:50:00,31.59,31.6,31.55,31.57,33877.67522061061,18.5,18.5059,18.4766,18.4883,33877.6752
2012-05-07 10:55:00,31.57,31.57,31.52,31.55,31849.07191398722,18.4883,18.4883,18.459,18.4766,31849.0719
2012-05-07 11:00:00,31.55,31.6,31.53,31.56,40267.77563647429,18.4766,18.5059,18.4649,18.4825,40267.7756
2012-05-07 11:05:00,31.56,31.6,31.55,31.6,23633.22852216249,18.4825,18.5059,18.4766,18.5059,23633.2285
2012-05-07 11:10:00,31.6,31.65,31.59,31.63,17750.27893295466,18.5059,18.5352,18.5,18.5235,17750.2789
2012-05-07 11:15:00,31.63,31.63,31.61,31.61,17445.988436961154,18.5235,18.5235,18.5117,18.5117,17445.9884
2012-05-07 11:20:00,31.62,31.63,31.59,31.59,29414.74794603915,18.5176,18.5235,18.5,18.5,29414.7479
2012-05-07 11:25:00,31.6,31.64,31.59,31.64,12881.630997058524,18.5059,18.5293,18.5,18.5293,12881.631
2012-05-07 11:30:00,31.64,31.68,31.64,31.67,26574.703316766405,18.5293,18.5527,18.5293,18.5469,26574.7033
2012-05-07 11:35:00,31.66,31.67,31.63,31.65,35399.12770057815,18.541,18.5469,18.5235,18.5352,35399.1277
2012-05-07 11:40:00,31.66,31.7,31.63,31.65,58829.4958920783,18.541,18.5645,18.5235,18.5352,58829.4959
2012-05-07 11:45:00,31.65,31.65,31.64,31.64,11563.038847753322,18.5352,18.5352,18.5293,18.5293,11563.0388
2012-05-07 11:50:00,31.64,31.65,31.61,31.61,41586.36778577949,18.5293,18.5352,18.5117,18.5117,41586.3678
2012-05-07 11:55:00,31.6,31.64,31.59,31.64,14504.513642357237,18.5059,18.5293,18.5,18.5293,14504.5136
2012-05-07 12:00:00,31.64,31.67,31.64,31.65,26371.842986104068,18.5293,18.5469,18.5293,18.5352,26371.843
2012-05-07 12:05:00,31.65,31.68,31.62,31.66,55076.57977482503,18.5352,18.5527,18.5176,18.541,55076.5798
2012-05-07 12:10:00,31.66,31.66,31.62,31.64,20286.033066233897,18.541,18.541,18.5176,18.5293,20286.0331
2012-05-07 12:15:00,31.64,31.65,31.62,31.64,13693.07231970788,18.5293,18.5352,18.5176,18.5293,13693.0723
2012-05-07 12:20:00,31.64,31.72,31.64,31.7,26473.27315143524,18.5293,18.5762,18.5293,18.5645,26473.2732
2012-05-07 12:25:00,31.69,31.69,31.68,31.69,7607.262399837712,18.5586,18.5586,18.5527,18.5586,7607.2624
2012-05-07 12:30:00,31.69,31.77,31.69,31.76,30631.909930013186,18.5586,18.6054,18.5586,18.5996,30631.9099
2012-05-07 12:35:00,31.76,31.76,31.71,31.71,24748.960340805355,18.5996,18.5996,18.5703,18.5703,24748.9603
2012-05-07 12:40:00,31.72,31.74,31.69,31.74,16533.116948980627,18.5762,18.5879,18.5586,18.5879,16533.1169
2012-05-07 12:45:00,31.74,31.74,31.71,31.73,7100.1115731818645,18.5879,18.5879,18.5703,18.582,7100.1116
2012-05-07 12:50:00,31.73,31.74,31.7,31.71,10853.027690435136,18.582,18.5879,18.5645,18.5703,10853.0277
2012-05-07 12:55:00,31.7,31.72,31.69,31.72,23227.507860837813,18.5645,18.5762,18.5586,18.5762,23227.5079
2012-05-07 13:00:00,31.73,31.74,31.71,31.74,24748.960340805355,18.582,18.5879,18.5703,18.5879,24748.9603
2012-05-07 13:05:00,31.74,31.76,31.73,31.75,55178.00994015621,18.5879,18.5996,18.582,18.5937,55178.0099
2012-05-07 13:10:00,31.75,31.78,31.74,31.78,75971.19383304595,18.5937,18.6113,18.5879,18.6113,75971.1938
2012-05-07 13:15:00,31.77,31.79,31.76,31.77,37833.45166852622,18.6054,18.6172,18.5996,18.6054,37833.4517
2012-05-07 13:20:00,31.76,31.79,31.72,31.74,136930.7231970788,18.5996,18.6172,18.5762,18.5879,136930.7232
2012-05-07 13:25:00,31.73,31.75,31.69,31.73,48280.75869763668,18.582,18.5937,18.5586,18.582,48280.7587
2012-05-07 13:30:00,31.73,31.77,31.73,31.76,32356.22274064307,18.582,18.6054,18.582,18.5996,32356.2227
2012-05-07 13:35:00,31.76,31.8,31.76,31.79,19677.45207424688,18.5996,18.623,18.5996,18.6172,19677.4521
2012-05-07 13:40:00,31.79,31.79,31.75,31.75,88447.1041687798,18.6172,18.6172,18.5937,18.5937,88447.1042
2012-05-07 13:45:00,31.75,31.79,31.74,31.79,32153.362409980728,18.5937,18.6172,18.5879,18.6172,32153.3624
2012-05-07 13:50:00,31.79,31.8,31.75,31.77,51323.66365757176,18.6172,18.623,18.5937,18.6054,51323.6637
2012-05-07 13:55:00,31.78,31.8,31.71,31.74,66639.61862257836,18.6113,18.623,18.5703,18.5879,66639.6186
2012-05-07 14:00:00,31.74,31.77,31.71,31.72,55685.16076681205,18.5879,18.6054,18.5703,18.5762,55685.1608
2012-05-07 14:05:00,31.71,31.76,31.71,31.73,12171.61983974034,18.5703,18.5996,18.5703,18.582,12171.6198
2012-05-07 14:10:00,31.73,31.75,31.73,31.74,13388.781823714373,18.582,18.5937,18.582,18.5879,13388.7818
2012-05-07 14:15:00,31.74,31.75,31.7,31.71,23734.658687493666,18.5879,18.5937,18.5645,18.5703,23734.6587
2012-05-07 14:20:00,31.71,31.72,31.67,31.68,35297.69753524698,18.5703,18.5762,18.5469,18.5527,35297.6975
2012-05-07 14:25:00,31.67,31.69,31.64,31.66,22213.20620752612,18.5469,18.5586,18.5293,18.541,22213.2062
2012-05-07 14:30:00,31.66,31.66,31.62,31.64,20590.323562227408,18.541,18.541,18.5176,18.5293,20590.3236
2012-05-07 14:35:00,31.64,31.65,31.62,31.64,47570.747540318494,18.5293,18.5352,18.5176,18.5293,47570.7475
2012-05-07 14:40:00,31.64,31.65,31.62,31.64,60148.08804138351,18.5293,18.5352,18.5176,18.5293,60148.088
2012-05-07 14:45:00,31.65,31.67,31.62,31.62,31037.630591337864,18.5352,18.5469,18.5176,18.5176,31037.6306
2012-05-07 14:50:00,31.62,31.66,31.61,31.64,33979.10538594178,18.5176,18.541,18.5117,18.5293,33979.1054
2012-05-07 14:55:00,31.64,31.68,31.64,31.68,24951.820671467696,18.5293,18.5527,18.5293,18.5527,24951.8207
2012-05-07 15:00:00,31.68,31.69,31.63,31.64,37529.16117253271,18.5527,18.5586,18.5235,18.5293,37529.1612
2012-05-07 15:05:00,31.65,31.66,31.63,31.63,26371.842986104068,18.5352,18.541,18.5235,18.5235,26371.843
2012-05-07 15:10:00,31.64,31.67,31.62,31.65,41890.658281773,18.5293,18.5469,18.5176,18.5352,41890.6583
2012-05-07 15:15:00,31.64,31.66,31.62,31.66,30530.47976468201,18.5293,18.541,18.5176,18.541,30530.4798
2012-05-07 15:20:00,31.66,31.67,31.64,31.64,50816.51283091591,18.541,18.5469,18.5293,18.5293,50816.5128
2012-05-07 15:25:00,31.65,31.65,31.59,31.59,50207.9318389289,18.5352,18.5352,18.5,18.5,50207.9318
2012-05-07 15:30:00,31.6,31.61,31.59,31.6,28603.306623389795,18.5059,18.5117,18.5,18.5059,28603.3066
2012-05-07 15:35:00,31.6,31.61,31.57,31.6,70291.10457450045,18.5059,18.5117,18.4883,18.5059,70291.1046
2012-05-07 15:40:00,31.6,31.6,31.58,31.59,52337.965310883454,18.5059,18.5059,18.4942,18.5,52337.9653
2012-05-07 15:45:00,31.59,31.62,31.57,31.57,111471.75169895528,18.5,18.5176,18.4883,18.4883,111471.7517
2012-05-07 15:50:00,31.58,31.59,31.49,31.5,198498.8335530987,18.4942,18.5,18.4415,18.4473,198498.8336
2012-05-07 15:55:00,31.5,31.53,31.5,31.52,299726.1385536058,18.4473,18.4649,18.4473,18.459,299726.1386
2012-05-08 09:30:00,31.24,31.25,30.79,30.8,279947.25631402776,18.2951,18.3009,18.0315,18.0374,279947.2563
2012-05-08 09:35:00,30.73,30.86,30.67,30.69,235622.27406430672,17.9964,18.0725,17.9613,17.973,235622.2741
2012-05-08 09:40:00,30.69,30.88,30.66,30.79,113601.78517090985,17.973,18.0842,17.9554,18.0315,113601.7852
2012-05-08 09:45:00,30.78,31.04,30.78,31.02,66538.18845724719,18.0257,18.1779,18.0257,18.1662,66538.1885
2012-05-08 09:50:00,31.02,31.03,30.85,30.88,70798.2554011563,18.1662,18.1721,18.0667,18.0842,70798.2554
2012-05-08 09:55:00,30.87,30.95,30.86,30.91,69479.6632518511,18.0784,18.1252,18.0725,18.1018,69479.6633
2012-05-08 10:00:00,30.91,30.94,30.8,30.88,110254.58971498124,18.1018,18.1194,18.0374,18.0842,110254.5897
2012-05-08 10:05:00,30.87,30.87,30.71,30.73,158332.48808195558,18.0784,18.0784,17.9847,17.9964,158332.4881
2012-05-08 10:10:00,30.72,30.82,30.71,30.82,63698.14382797444,17.9905,18.0491,17.9847,18.0491,63698.1438
2012-05-08 10:15:00,30.81,30.9,30.74,30.89,75261.18267572776,18.0432,18.0959,18.0022,18.0901,75261.1827
2012-05-08 10:20:00,30.9,30.91,30.84,30.84,50309.36200426007,18.0959,18.1018,18.0608,18.0608,50309.362
2012-05-08 10:25:00,30.85,30.89,30.83,30.85,84592.75788619535,18.0667,18.0901,18.055,18.0667,84592.7579
2012-05-08 10:30:00,30.86,30.86,30.72,30.73,139973.62815701388,18.0725,18.0725,17.9905,17.9964,139973.6282
2012-05-08 10:35:00,30.72,30.81,30.69,30.79,49700.78101227305,17.9905,18.0432,17.973,18.0315,49700.781
2012-05-08 10:40:00,30.79,30.8,30.72,30.73,82158.43391824729,18.0315,18.0374,17.9905,17.9964,82158.4339
2012-05-08 10:45:00,30.73,30.77,30.72,30.74,89664.26615275383,17.9964,18.0198,17.9905,18.0022,89664.2662
2012-05-08 10:50:00,30.74,30.76,30.66,30.68,105690.2322750786,18.0022,18.014,17.9554,17.9671,105690.2323
2012-05-08 10:55:00,30.68,30.72,30.66,30.68,68972.51242519525,17.9671,17.9905,17.9554,17.9671,68972.5124
2012-05-08 11:00:00,30.68,30.68,30.63,30.66,68059.64093721473,17.9671,17.9671,17.9378,17.9554,68059.6409
2012-05-08 11:05:00,30.65,30.66,30.6,30.61,147479.46039152044,17.9495,17.9554,17.9203,17.9261,147479.4604
2012-05-08 11:10:00,30.6,30.61,30.45,30.51,184298.6104067349,17.9203,17.9261,17.8324,17.8676,184298.6104
2012-05-08 11:15:00,30.51,30.65,30.51,30.59,439902.6270412821,17.8676,17.9495,17.8676,17.9144,439902.627
2012-05-08 11:20:00,30.59,30.6,30.54,30.58,103357.3384724617,17.9144,17.9203,17.8851,17.9085,103357.3385
2012-05-08 11:25:00,30.58,30.68,30.57,30.68,75464.0430063901,17.9085,17.9671,17.9027,17.9671,75464.043
2012-05-08 11:30:00,30.68,30.76,30.66,30.73,74754.03184907191,17.9671,18.014,17.9554,17.9964,74754.0318
2012-05-08 11:35:00,30.73,30.79,30.67,30.76,107211.68475504615,17.9964,18.0315,17.9613,18.014,107211.6848
2012-05-08 11:40:00,30.75,30.82,30.75,30.8,50613.65250025358,18.0081,18.0491,18.0081,18.0374,50613.6525
2012-05-08 11:45:00,30.81,30.89,30.79,30.89,74449.74135307841,18.0432,18.0901,18.0315,18.0901,74449.7414
2012-05-08 11:50:00,30.9,30.97,30.87,30.93,62886.70250532508,18.0959,18.1369,18.0784,18.1135,62886.7025
2012-05-08 11:55:00,30.93,30.94,30.89,30.93,40977.78679379248,18.1135,18.1194,18.0901,18.1135,40977.7868
2012-05-08 12:00:00,30.94,30.94,30.89,30.91,32051.93224464956,18.1194,18.1194,18.0901,18.1018,32051.9322
2012-05-08 12:05:00,30.91,30.93,30.87,30.91,36920.580180545694,18.1018,18.1135,18.0784,18.1018,36920.5802
2012-05-08 12:10:00,30.9,30.97,30.9,30.97,23126.077695506643,18.0959,18.1369,18.0959,18.1369,23126.0777
2012-05-08 12:15:00,30.96,30.98,30.96,30.98,14504.513642357237,18.1311,18.1428,18.1311,18.1428,14504.5136
2012-05-08 12:20:00,30.98,31.0,30.97,30.97,51120.80332690942,18.1428,18.1545,18.1369,18.1369,51120.8033
2012-05-08 12:25:00,30.97,31.01,30.95,30.99,42397.809108428846,18.1369,18.1604,18.1252,18.1487,42397.8091
2012-05-08 12:30:00,30.99,30.99,30.93,30.95,26676.13348209757,18.1487,18.1487,18.1135,18.1252,26676.1335
2012-05-08 12:35:00,30.95,31.04,30.94,31.03,67248.19961456537,18.1252,18.1779,18.1194,18.1721,67248.1996
2012-05-08 12:40:00,31.04,31.04,30.98,31.01,38137.742164519725,18.1779,18.1779,18.1428,18.1604,38137.7422
2012-05-08 12:45:00,31.01,31.05,30.99,30.99,21908.91571153261,18.1604,18.1838,18.1487,18.1487,21908.9157
2012-05-08 12:50:00,30.99,31.01,30.94,30.96,56395.17192413024,18.1487,18.1604,18.1194,18.1311,56395.1719
2012-05-08 12:55:00,30.95,30.96,30.92,30.92,28400.44629272745,18.1252,18.1311,18.1077,18.1077,28400.4463
2012-05-08 13:00:00,30.92,30.94,30.91,30.92,33877.67522061061,18.1077,18.1194,18.1018,18.1077,33877.6752
2012-05-08 13:05:00,30.93,30.96,30.9,30.92,39050.61365250025,18.1135,18.1311,18.0959,18.1077,39050.6137
2012-05-08 13:10:00,30.93,30.95,30.88,30.91,29820.46860736383,18.1135,18.1252,18.0842,18.1018,29820.4686
2012-05-08 13:15:00,30.9,30.98,30.89,30.95,43412.11076174054,18.0959,18.1428,18.0901,18.1252,43412.1108
2012-05-08 13:20:00,30.96,30.96,30.93,30.94,15721.67562633127,18.1311,18.1311,18.1135,18.1194,15721.6756
2012-05-08 13:25:00,30.93,31.0,30.92,30.99,41282.07728978599,18.1135,18.1545,18.1077,18.1487,41282.0773
2012-05-08 13:30:00,30.99,31.0,30.94,30.97,43107.82026574703,18.1487,18.1545,18.1194,18.1369,43107.8203
2012-05-08 13:35:00,30.97,31.02,30.94,30.98,56496.602089461405,18.1369,18.1662,18.1194,18.1428,56496.6021
2012-05-08 13:40:00,30.99,31.0,30.96,30.98,49193.6301856172,18.1487,18.1545,18.1311,18.1428,49193.6302
2012-05-08 13:45:00,30.98,31.03,30.97,31.01,37630.59133786388,18.1428,18.1721,18.1369,18.1604,37630.5913
2012-05-08 13:50:00,31.01,31.03,30.91,30.91,22720.357034181965,18.1604,18.1721,18.1018,18.1018,22720.357
2012-05-08 13:55:00,30.91,30.93,30.89,30.93,37934.88183385739,18.1018,18.1135,18.0901,18.1135,37934.8818
2012-05-08 14:00:00,30.93,30.96,30.93,30.93,20184.60290090273,18.1135,18.1311,18.1135,18.1135,20184.6029
2012-05-08 14:05:00,30.94,30.94,30.9,30.92,32356.22274064307,18.1194,18.1194,18.0959,18.1077,32356.2227
2012-05-08 14:10:00,30.93,30.93,30.85,30.87,20590.323562227408,18.1135,18.1135,18.0667,18.0784,20590.3236
2012-05-08 14:15:00,30.87,30.88,30.84,30.84,34891.97687392231,18.0784,18.0842,18.0608,18.0608,34891.9769
2012-05-08 14:20:00,30.84,30.91,30.84,30.89,32356.22274064307,18.0608,18.1018,18.0608,18.0901,32356.2227
2012-05-08 14:25:00,30.89,30.92,30.89,30.91,20691.75372755857,18.0901,18.1077,18.0901,18.1018,20691.7537
2012-05-08 14:30:00,30.92,31.0,30.92,30.93,55178.00994015621,18.1077,18.1545,18.1077,18.1135,55178.0099
2012-05-08 14:35:00,30.93,30.98,30.92,30.98,48382.18886296784,18.1135,18.1428,18.1077,18.1428,48382.1889
2012-05-08 14:40:00,30.98,31.04,30.96,30.96,36717.71984988335,18.1428,18.1779,18.1311,18.1311,36717.7198
2012-05-08 14:45:00,30.96,31.02,30.96,31.01,29009.02728471448,18.1311,18.1662,18.1311,18.1604,29009.0273
2012-05-08 14:50:00,31.01,31.08,31.0,31.06,38847.75332183792,18.1604,18.2014,18.1545,18.1897,38847.7533
2012-05-08 14:55:00,31.07,31.09,31.06,31.07,45542.1442336951,18.1955,18.2072,18.1897,18.1955,45542.1442
2012-05-08 15:00:00,31.06,31.12,31.02,31.11,56800.89258545492,18.1897,18.2248,18.1662,18.2189,56800.8926
2012-05-08 15:05:00,31.11,31.12,31.04,31.05,89968.55664874734,18.2189,18.2248,18.1779,18.1838,89968.5566
2012-05-08 15:10:00,31.06,31.09,31.03,31.08,115427.52814687089,18.1897,18.2072,18.1721,18.2014,115427.5281
2012-05-08 15:15:00,31.09,31.24,31.08,31.24,100821.58433918247,18.2072,18.2951,18.2014,18.2951,100821.5843
2012-05-08 15:20:00,31.25,31.26,31.15,31.17,88954.25499543564,18.3009,18.3068,18.2424,18.2541,88954.255
2012-05-08 15:25:00,31.17,31.28,31.17,31.24,91185.71863272136,18.2541,18.3185,18.2541,18.2951,91185.7186
2012-05-08 15:30:00,31.24,31.27,31.17,31.18,73942.59052642256,18.2951,18.3126,18.2541,18.2599,73942.5905
2012-05-08 15:35:00,31.18,31.27,31.17,31.23,91287.14879805254,18.2599,18.3126,18.2541,18.2892,91287.1488
2012-05-08 15:40:00,31.23,31.25,31.12,31.18,127497.71782128004,18.2892,18.3009,18.2248,18.2599,127497.7178
2012-05-08 15:45:00,31.18,31.23,31.17,31.19,156608.1752713257,18.2599,18.2892,18.2541,18.2658,156608.1753
2012-05-08 15:50:00,31.19,31.23,31.19,31.21,178719.95131352064,18.2658,18.2892,18.2658,18.2775,178719.9513
2012-05-08 15:55:00,31.2,31.24,31.2,31.21,259965.5137437874,18.2716,18.2951,18.2716,18.2775,259965.5137
2012-05-09 09:30:00,30.8,30.81,30.51,30.54,90171.41697940968,18.0374,18.0432,17.8676,17.8851,90171.417
2012-05-09 09:35:00,30.54,30.6,30.43,30.53,96662.94756060452,17.8851,17.9203,17.8207,17.8793,96662.9476
2012-05-09 09:40:00,30.55,30.64,30.49,30.63,176792.77817222843,17.891,17.9437,17.8558,17.9378,176792.7782
2012-05-09 09:45:00,30.62,30.62,30.48,30.48,61162.3896946952,17.932,17.932,17.85,17.85,61162.3897
2012-05-09 09:50:00,30.49,30.52,30.44,30.44,39050.61365250025,17.8558,17.8734,17.8266,17.8266,39050.6137
2012-05-09 09:55:00,30.44,30.56,30.43,30.54,37123.44051120804,17.8266,17.8968,17.8207,17.8851,37123.4405
2012-05-09 10:00:00,30.54,30.56,30.5,30.55,83984.17689420834,17.8851,17.8968,17.8617,17.891,83984.1769
2012-05-09 10:05:00,30.54,30.56,30.42,30.46,117151.84095750075,17.8851,17.8968,17.8148,17.8383,117151.841
2012-05-09 10:10:00,30.47,30.52,30.44,30.47,78608.37813165635,17.8441,17.8734,17.8266,17.8441,78608.3781
2012-05-09 10:15:00,30.46,30.46,30.34,30.38,117963.28228015012,17.8383,17.8383,17.768,17.7914,117963.2823
2012-05-09 10:20:00,30.39,30.4,30.33,30.39,81651.28309159144,17.7973,17.8031,17.7621,17.7973,81651.2831
2012-05-09 10:25:00,30.39,30.41,30.33,30.34,89968.55664874734,17.7973,17.809,17.7621,17.768,89968.5566
2012-05-09 10:30:00,30.34,30.5,30.34,30.49,82969.87524089664,17.768,17.8617,17.768,17.8558,82969.8752
2012-05-09 10:35:00,30.49,30.55,30.46,30.53,110660.31037630592,17.8558,17.891,17.8383,17.8793,110660.3104
2012-05-09 10:40:00,30.54,30.61,30.53,30.61,151536.66700476722,17.8851,17.9261,17.8793,17.9261,151536.667
2012-05-09 10:45:00,30.61,30.69,30.6,30.62,68262.50126787707,17.9261,17.973,17.9203,17.932,68262.5013
2012-05-09 10:50:00,30.63,30.66,30.58,30.59,61365.25002535754,17.9378,17.9554,17.9085,17.9144,61365.25
2012-05-09 10:55:00,30.59,30.65,30.54,30.61,112790.34384826048,17.9144,17.9495,17.8851,17.9261,112790.3438
2012-05-09 11:00:00,30.59,30.67,30.54,30.65,43209.2504310782,17.9144,17.9613,17.8851,17.9495,43209.2504
2012-05-09 11:05:00,30.65,30.69,30.6,30.65,38644.89299117558,17.9495,17.973,17.9203,17.9495,38644.893
2012-05-09 11:10:00,30.65,30.86,30.65,30.82,80231.26077695507,17.9495,18.0725,17.9495,18.0491,80231.2608
2012-05-09 11:15:00,30.82,30.84,30.77,30.81,47063.59671366264,18.0491,18.0608,18.0198,18.0432,47063.5967
2012-05-09 11:20:00,30.8,30.91,30.8,30.87,57815.194238766606,18.0374,18.1018,18.0374,18.0784,57815.1942
2012-05-09 11:25:00,30.88,30.91,30.81,30.83,37630.59133786388,18.0842,18.1018,18.0432,18.055,37630.5913
2012-05-09 11:30:00,30.84,30.84,30.74,30.78,43513.540927071714,18.0608,18.0608,18.0022,18.0257,43513.5409
2012-05-09 11:35:00,30.78,30.85,30.77,30.85,30936.200426006693,18.0257,18.0667,18.0198,18.0667,30936.2004
2012-05-09 11:40:00,30.86,30.88,30.79,30.8,27386.14463941576,18.0725,18.0842,18.0315,18.0374,27386.1446
2012-05-09 11:45:00,30.8,30.82,30.77,30.79,26168.982655441727,18.0374,18.0491,18.0198,18.0315,26168.9827
2012-05-09 11:50:00,30.8,30.82,30.74,30.74,89461.40582209149,18.0374,18.0491,18.0022,18.0022,89461.4058
2012-05-09 11:55:00,30.75,30.78,30.72,30.73,55583.73060148088,18.0081,18.0257,17.9905,17.9964,55583.7306
2012-05-09 12:00:00,30.73,30.77,30.72,30.75,54062.27812151334,17.9964,18.0198,17.9905,18.0081,54062.2781
2012-05-09 12:05:00,30.75,30.8,30.71,30.72,54366.56861750685,18.0081,18.0374,17.9847,17.9905,54366.5686
2012-05-09 12:10:00,30.72,30.76,30.7,30.76,40977.78679379248,17.9905,18.014,17.9788,18.014,40977.7868
2012-05-09 12:15:00,30.76,30.79,30.75,30.78,22416.066538188457,18.014,18.0315,18.0081,18.0257,22416.0665
2012-05-09 12:20:00,30.78,30.81,30.75,30.77,26168.982655441727,18.0257,18.0432,18.0081,18.0198,26168.9827
2012-05-09 12:25:00,30.76,30.79,30.73,30.74,77796.936809007,18.014,18.0315,17.9964,18.0022,77796.9368
2012-05-09 12:30:00,30.73,30.73,30.68,30.71,41180.647124454816,17.9964,17.9964,17.9671,17.9847,41180.6471
2012-05-09 12:35:00,30.7,30.71,30.63,30.65,31950.50207931839,17.9788,17.9847,17.9378,17.9495,31950.5021
2012-05-09 12:40:00,30.66,30.7,30.63,30.7,47976.46820164317,17.9554,17.9788,17.9378,17.9788,47976.4682
2012-05-09 12:45:00,30.7,30.78,30.69,30.76,66943.90911857186,17.9788,18.0257,17.973,18.014,66943.9091
2012-05-09 12:50:00,30.76,30.78,30.75,30.77,81042.70209960442,18.014,18.0257,18.0081,18.0198,81042.7021
2012-05-09 12:55:00,30.76,30.8,30.73,30.79,28704.73678872097,18.014,18.0374,17.9964,18.0315,28704.7368
2012-05-09 13:00:00,30.78,30.89,30.78,30.89,38239.172329850895,18.0257,18.0901,18.0257,18.0901,38239.1723
2012-05-09 13:05:00,30.9,30.91,30.79,30.8,32153.362409980728,18.0959,18.1018,18.0315,18.0374,32153.3624
2012-05-09 13:10:00,30.8,30.83,30.76,30.76,38036.31199918856,18.0374,18.055,18.014,18.014,38036.312
2012-05-09 13:15:00,30.76,30.8,30.76,30.78,32559.08307130541,18.014,18.0374,18.014,18.0257,32559.0831
2012-05-09 13:20:00,30.79,30.95,30.79,30.88,62582.41200933157,18.0315,18.1252,18.0315,18.0842,62582.412
2012-05-09 13:25:00,30.88,30.91,30.83,30.85,42499.23927376002,18.0842,18.1018,18.055,18.0667,42499.2393
2012-05-09 13:30:00,30.86,30.96,30.85,30.96,45440.71406836393,18.0725,18.1311,18.0667,18.1311,45440.7141
2012-05-09 13:35:00,30.96,30.96,30.91,30.92,68161.0711025459,18.1311,18.1311,18.1018,18.1077,68161.0711
2012-05-09 13:40:00,30.92,31.04,30.92,30.96,78709.80829698752,18.1077,18.1779,18.1077,18.1311,78709.8083
2012-05-09 13:45:00,30.95,30.99,30.94,30.99,90272.84714474084,18.1252,18.1487,18.1194,18.1487,90272.8471
2012-05-09 13:50:00,30.99,31.04,30.97,31.02,43412.11076174054,18.1487,18.1779,18.1369,18.1662,43412.1108
2012-05-09 13:55:00,31.02,31.06,31.02,31.02,73334.00953443554,18.1662,18.1897,18.1662,18.1662,73334.0095
2012-05-09 14:00:00,31.01,31.02,30.95,30.95,35500.55786590932,18.1604,18.1662,18.1252,18.1252,35500.5579
2012-05-09 14:05:00,30.96,30.97,30.92,30.95,53149.40663353281,18.1311,18.1369,18.1077,18.1252,53149.4066
2012-05-09 14:10:00,30.94,30.96,30.91,30.92,36920.580180545694,18.1194,18.1311,18.1018,18.1077,36920.5802
2012-05-09 14:15:00,30.92,30.94,30.87,30.89,109747.4388883254,18.1077,18.1194,18.0784,18.0901,109747.4389
2012-05-09 14:20:00,30.88,31.0,30.88,30.95,76681.20499036413,18.0842,18.1545,18.0842,18.1252,76681.205
2012-05-09 14:25:00,30.94,30.99,30.94,30.98,32964.803732630084,18.1194,18.1487,18.1194,18.1428,32964.8037
2012-05-09 14:30:00,30.97,30.98,30.94,30.95,34486.256212597626,18.1369,18.1428,18.1194,18.1252,34486.2562
2012-05-09 14:35:00,30.95,30.97,30.9,30.94,107515.97525103966,18.1252,18.1369,18.0959,18.1194,107515.9753
2012-05-09 14:40:00,30.94,30.98,30.92,30.95,26980.423978091083,18.1194,18.1428,18.1077,18.1252,26980.424
2012-05-09 14:45:00,30.96,30.96,30.91,30.94,84998.47854752003,18.1311,18.1311,18.1018,18.1194,84998.4785
2012-05-09 14:50:00,30.94,30.99,30.93,30.94,107515.97525103966,18.1194,18.1487,18.1135,18.1194,107515.9753
2012-05-09 14:55:00,30.94,30.98,30.93,30.95,67451.05994522771,18.1194,18.1428,18.1135,18.1252,67451.0599
2012-05-09 15:00:00,30.94,30.97,30.92,30.92,48077.89836697434,18.1194,18.1369,18.1077,18.1077,48077.8984
2012-05-09 15:05:00,30.91,30.93,30.9,30.91,78202.65747033167,18.1018,18.1135,18.0959,18.1018,78202.6575
2012-05-09 15:10:00,30.92,30.95,30.91,30.91,124556.24302667614,18.1077,18.1252,18.1018,18.1018,124556.243
2012-05-09 15:15:00,30.91,30.95,30.89,30.95,93011.46160868242,18.1018,18.1252,18.0901,18.1252,93011.4616
2012-05-09 15:20:00,30.95,30.99,30.9,30.97,96460.0872299422,18.1252,18.1487,18.0959,18.1369,96460.0872
2012-05-09 15:25:00,30.98,30.98,30.9,30.92,47266.45704432498,18.1428,18.1428,18.0959,18.1077,47266.457
2012-05-09 15:30:00,30.92,30.97,30.88,30.97,91692.86945937722,18.1077,18.1369,18.0842,18.1369,91692.8695
2012-05-09 15:35:00,30.97,30.99,30.92,30.98,147682.32072218278,18.1369,18.1487,18.1077,18.1428,147682.3207
2012-05-09 15:40:00,30.98,31.06,30.95,31.02,126179.12567197483,18.1428,18.1897,18.1252,18.1662,126179.1257
2012-05-09 15:45:00,31.02,31.06,30.99,31.05,171214.1190790141,18.1662,18.1897,18.1487,18.1838,171214.1191
2012-05-09 15:50:00,31.04,31.05,30.91,30.93,180647.12445481287,18.1779,18.1838,18.1018,18.1135,180647.1245
2012-05-09 15:55:00,30.93,30.96,30.89,30.91,190384.42032660512,18.1135,18.1311,18.0901,18.1018,190384.4203
2012-05-10 09:30:00,31.15,31.28,31.05,31.19,80434.12110761741,18.2424,18.3185,18.1838,18.2658,80434.1211
2012-05-10 09:35:00,31.18,31.3,31.18,31.25,74855.46201440308,18.2599,18.3302,18.2599,18.3009,74855.462
2012-05-10 09:40:00,31.25,31.25,31.01,31.03,81448.4227609291,18.3009,18.3009,18.1604,18.1721,81448.4228
2012-05-10 09:45:00,31.02,31.05,30.99,31.01,70189.67440916928,18.1662,18.1838,18.1487,18.1604,70189.6744
2012-05-10 09:50:00,31.01,31.15,31.01,31.15,64408.15498529263,18.1604,18.2424,18.1604,18.2424,64408.155
2012-05-10 09:55:00,31.16,31.21,31.1,31.1,63596.71366264327,18.2482,18.2775,18.2131,18.2131,63596.7137
2012-05-10 10:00:00,31.1,31.12,31.02,31.02,43919.26158839639,18.2131,18.2248,18.1662,18.1662,43919.2616
2012-05-10 10:05:00,31.02,31.1,31.0,31.06,52642.255806876965,18.1662,18.2131,18.1545,18.1897,52642.2558
2012-05-10 10:10:00,31.06,31.09,31.01,31.05,73435.4396997667,18.1897,18.2072,18.1604,18.1838,73435.4397
2012-05-10 10:15:00,31.05,31.09,31.03,31.03,39963.48514048078,18.1838,18.2072,18.1721,18.1721,39963.4851
2012-05-10 10:20:00,31.02,31.08,30.93,30.93,67755.35044122122,18.1662,18.2014,18.1135,18.1135,67755.3504
2012-05-10 10:25:00,30.93,30.94,30.82,30.85,122324.7793893904,18.1135,18.1194,18.0491,18.0667,122324.7794
2012-05-10 10:30:00,30.85,30.91,30.82,30.88,71711.12688913682,18.0667,18.1018,18.0491,18.0842,71711.1269
2012-05-10 10:35:00,30.88,30.89,30.84,30.89,45643.57439902627,18.0842,18.0901,18.0608,18.0901,45643.5744
2012-05-10 10:40:00,30.88,30.95,30.85,30.89,72623.99837711736,18.0842,18.1252,18.0667,18.0901,72623.9984
2012-05-10 10:45:00,30.89,30.89,30.82,30.84,39152.04381783142,18.0901,18.0901,18.0491,18.0608,39152.0438
2012-05-10 10:50:00,30.84,30.86,30.78,30.83,47469.31737498733,18.0608,18.0725,18.0257,18.055,47469.3174
2012-05-10 10:55:00,30.83,30.83,30.74,30.82,57713.76407343544,18.055,18.055,18.0022,18.0491,57713.7641
2012-05-10 11:00:00,30.83,30.86,30.75,30.75,34891.97687392231,18.055,18.0725,18.0081,18.0081,34891.9769
2012-05-10 11:05:00,30.76,30.81,30.72,30.75,71812.557054468,18.014,18.0432,17.9905,18.0081,71812.5571
2012-05-10 11:10:00,30.75,30.78,30.68,30.71,40572.06613246779,18.0081,18.0257,17.9671,17.9847,40572.0661
2012-05-10 11:15:00,30.7,30.81,30.7,30.78,36717.71984988335,17.9788,18.0432,17.9788,18.0257,36717.7198
2012-05-10 11:20:00,30.78,30.89,30.76,30.87,38137.742164519725,18.0257,18.0901,18.014,18.0784,38137.7422
2012-05-10 11:25:00,30.89,30.9,30.82,30.9,32051.93224464956,18.0901,18.0959,18.0491,18.0959,32051.9322
2012-05-10 11:30:00,30.9,30.92,30.89,30.91,21300.3347195456,18.0959,18.1077,18.0901,18.1018,21300.3347
2012-05-10 11:35:00,30.91,30.98,30.87,30.96,52743.685972208135,18.1018,18.1428,18.0784,18.1311,52743.686
2012-05-10 11:40:00,30.96,30.96,30.86,30.87,28096.15579673395,18.1311,18.1311,18.0725,18.0784,28096.1558
2012-05-10 11:45:00,30.87,30.9,30.83,30.86,46860.7363830003,18.0784,18.0959,18.055,18.0725,46860.7364
2012-05-10 11:50:00,30.87,30.88,30.84,30.85,13084.491327720863,18.0784,18.0842,18.0608,18.0667,13084.4913
2012-05-10 11:55:00,30.86,30.9,30.8,30.89,30429.04959935085,18.0725,18.0959,18.0374,18.0901,30429.0496
2012-05-10 12:00:00,30.89,30.89,30.79,30.8,38442.03266051324,18.0901,18.0901,18.0315,18.0374,38442.0327
2012-05-10 12:05:00,30.8,30.84,30.75,30.83,27994.72563140278,18.0374,18.0608,18.0081,18.055,27994.7256
2012-05-10 12:10:00,30.84,30.89,30.83,30.88,34993.40703925347,18.0608,18.0901,18.055,18.0842,34993.407
2012-05-10 12:15:00,30.89,30.98,30.88,30.97,22923.217364844302,18.0901,18.1428,18.0842,18.1369,22923.2174
2012-05-10 12:20:00,30.98,31.0,30.92,30.92,27791.86530074044,18.1428,18.1545,18.1077,18.1077,27791.8653
2012-05-10 12:25:00,30.92,31.0,30.92,30.92,46049.29506035095,18.1077,18.1545,18.1077,18.1077,46049.2951
2012-05-10 12:30:00,30.92,31.02,30.92,31.02,40064.91530581195,18.1077,18.1662,18.1077,18.1662,40064.9153
2012-05-10 12:35:00,31.02,31.07,31.01,31.04,61770.970686682216,18.1662,18.1955,18.1604,18.1779,61770.9707
2012-05-10 12:40:00,31.05,31.07,31.01,31.05,34486.256212597626,18.1838,18.1955,18.1604,18.1838,34486.2562
2012-05-10 12:45:00,31.04,31.05,31.0,31.05,38442.03266051324,18.1779,18.1838,18.1545,18.1838,38442.0327
2012-05-10 12:50:00,31.06,31.11,31.03,31.1,57510.9037427731,18.1897,18.2189,18.1721,18.2131,57510.9037
2012-05-10 12:55:00,31.1,31.17,31.08,31.13,59336.64671873416,18.2131,18.2541,18.2014,18.2306,59336.6467
2012-05-10 13:00:00,31.13,31.17,31.08,31.11,26371.842986104068,18.2306,18.2541,18.2014,18.2189,26371.843
2012-05-10 13:05:00,31.11,31.12,31.08,31.12,9838.72603712344,18.2189,18.2248,18.2014,18.2248,9838.726
2012-05-10 13:10:00,31.12,31.12,31.06,31.09,21198.904554214423,18.2248,18.2248,18.1897,18.2072,21198.9046
2012-05-10 13:15:00,31.1,31.12,31.05,31.05,16127.396287655947,18.2131,18.2248,18.1838,18.1838,16127.3963
2012-05-10 13:20:00,31.05,31.08,31.03,31.06,25053.250836798863,18.1838,18.2014,18.1721,18.1897,25053.2508
2012-05-10 13:25:00,31.06,31.12,31.04,31.09,39050.61365250025,18.1897,18.2248,18.1779,18.2072,39050.6137
2012-05-10 13:30:00,31.09,31.17,31.09,31.12,44426.41241505224,18.2072,18.2541,18.2072,18.2248,44426.4124
2012-05-10 13:35:00,31.12,31.13,31.03,31.05,25966.12232477939,18.2248,18.2306,18.1721,18.1838,25966.1223
2012-05-10 13:40:00,31.05,31.08,31.0,31.04,30327.61943401968,18.1838,18.2014,18.1545,18.1779,30327.6194
2012-05-10 13:45:00,31.03,31.05,31.01,31.02,13490.21198904554,18.1721,18.1838,18.1604,18.1662,13490.212
2012-05-10 13:50:00,31.02,31.07,31.02,31.06,15823.10579166244,18.1662,18.1955,18.1662,18.1897,15823.1058
2012-05-10 13:55:00,31.07,31.09,30.98,31.03,30530.47976468201,18.1955,18.2072,18.1428,18.1721,30530.4798
2012-05-10 14:00:00,31.03,31.07,31.03,31.04,31037.630591337864,18.1721,18.1955,18.1721,18.1779,31037.6306
2012-05-10 14:05:00,31.04,31.06,31.01,31.02,25763.26199411705,18.1779,18.1897,18.1604,18.1662,25763.262
2012-05-10 14:10:00,31.02,31.04,30.98,30.98,25053.250836798863,18.1662,18.1779,18.1428,18.1428,25053.2508
2012-05-10 14:15:00,30.98,31.01,30.97,31.01,42093.518612435335,18.1428,18.1604,18.1369,18.1604,42093.5186
2012-05-10 14:20:00,31.02,31.04,30.98,31.0,27183.284308753424,18.1662,18.1779,18.1428,18.1545,27183.2843
2012-05-10 14:25:00,31.0,31.02,30.96,30.99,22821.78719951313,18.1545,18.1662,18.1311,18.1487,22821.7872
2012-05-10 14:30:00,30.99,30.99,30.92,30.95,41687.79795111066,18.1487,18.1487,18.1077,18.1252,41687.798
2012-05-10 14:35:00,30.95,31.02,30.93,30.97,96865.80789126686,18.1252,18.1662,18.1135,18.1369,96865.8079
2012-05-10 14:40:00,30.98,31.05,30.97,31.03,80129.8306116239,18.1428,18.1838,18.1369,18.1721,80129.8306
2012-05-10 14:45:00,31.03,31.04,30.93,30.93,85201.33887818237,18.1721,18.1779,18.1135,18.1135,85201.3389
2012-05-10 14:50:00,30.93,31.0,30.9,30.99,65726.74713459783,18.1135,18.1545,18.0959,18.1487,65726.7471
2012-05-10 14:55:00,30.99,31.0,30.97,30.99,20488.89339689624,18.1487,18.1545,18.1369,18.1487,20488.8934
2012-05-10 15:00:00,30.98,31.02,30.96,30.96,43006.39010041586,18.1428,18.1662,18.1311,18.1311,43006.3901
2012-05-10 15:05:00,30.96,30.96,30.89,30.89,29414.74794603915,18.1311,18.1311,18.0901,18.0901,29414.7479
2012-05-10 15:10:00,30.9,30.92,30.87,30.91,27081.854143422253,18.0959,18.1077,18.0784,18.1018,27081.8541
2012-05-10 15:15:00,30.91,30.93,30.86,30.88,32457.652905974235,18.1018,18.1135,18.0725,18.0842,32457.6529
2012-05-10 15:20:00,30.87,30.92,30.83,30.92,55888.02109747439,18.0784,18.1077,18.055,18.1077,55888.0211
2012-05-10 15:25:00,30.91,30.93,30.88,30.9,47266.45704432498,18.1018,18.1135,18.0842,18.0959,47266.457
2012-05-10 15:30:00,30.9,30.91,30.85,30.88,63698.14382797444,18.0959,18.1018,18.0667,18.0842,63698.1438
2012-05-10 15:35:00,30.88,30.89,30.84,30.86,54265.13845217568,18.0842,18.0901,18.0608,18.0725,54265.1385
2012-05-10 15:40:00,30.86,30.91,30.83,30.87,68363.93143320824,18.0725,18.1018,18.055,18.0784,68363.9314
2012-05-10 15:45:00,30.87,30.87,30.76,30.85,104878.79095242923,18.0784,18.0784,18.014,18.0667,104878.791
2012-05-10 15:50:00,30.85,30.85,30.71,30.76,233492.24059235217,18.0667,18.0667,17.9847,18.014,233492.2406
2012-05-10 15:55:00,30.75,30.81,30.74,30.8,232680.7992697028,18.0081,18.0432,18.0022,18.0374,232680.7993
2012-05-11 09:30:00,30.5,30.51,30.37,30.47,84592.75788619535,17.8617,17.8676,17.7856,17.8441,84592.7579
2012-05-11 09:35:00,30.49,30.75,30.49,30.72,48990.76985495487,17.8558,18.0081,17.8558,17.9905,48990.7699
2012-05-11 09:40:00,30.74,30.74,30.63,30.7,52540.825641545794,18.0022,18.0022,17.9378,17.9788,52540.8256
2012-05-11 09:45:00,30.71,30.78,30.68,30.78,84389.89755553301,17.9847,18.0257,17.9671,18.0257,84389.8976
2012-05-11 09:50:00,30.8,30.8,30.69,30.76,47672.17770564966,18.0374,18.0374,17.973,18.014,47672.1777
2012-05-11 09:55:00,30.74,30.81,30.74,30.81,72116.8475504615,18.0022,18.0432,18.0022,18.0432,72116.8476
2012-05-11 10:00:00,30.81,31.05,30.79,30.91,127599.14798661122,18.0432,18.1838,18.0315,18.1018,127599.148
2012-05-11 10:05:00,30.91,30.96,30.81,30.82,59539.50704939649,18.1018,18.1311,18.0432,18.0491,59539.507
2012-05-11 10:10:00,30.82,30.91,30.8,30.83,67653.92027589005,18.0491,18.1018,18.0374,18.055,67653.9203
2012-05-11 10:15:00,30.83,30.99,30.83,30.94,36413.42935388985,18.055,18.1487,18.055,18.1194,36413.4294
2012-05-11 10:20:00,30.94,31.01,30.93,30.98,46556.4458870068,18.1194,18.1604,18.1135,18.1428,46556.4459
2012-05-11 10:25:00,30.98,30.99,30.86,30.91,37833.45166852622,18.1428,18.1487,18.0725,18.1018,37833.4517
2012-05-11 10:30:00,30.92,31.04,30.92,30.97,64915.30581194847,18.1077,18.1779,18.1077,18.1369,64915.3058
2012-05-11 10:35:00,30.99,31.03,30.94,31.0,19474.59174358454,18.1487,18.1721,18.1194,18.1545,19474.5917
2012-05-11 10:40:00,31.0,31.05,30.96,30.99,51222.23349224059,18.1545,18.1838,18.1311,18.1487,51222.2335
2012-05-11 10:45:00,31.0,31.0,30.93,30.95,19271.731412922203,18.1545,18.1545,18.1135,18.1252,19271.7314
2012-05-11 10:50:00,30.95,30.96,30.9,30.94,15214.524799675424,18.1252,18.1311,18.0959,18.1194,15214.5248
2012-05-11 10:55:00,30.94,31.01,30.94,30.98,21097.474388883253,18.1194,18.1604,18.1194,18.1428,21097.4744
2012-05-11 11:00:00,30.98,31.02,30.94,30.95,14504.513642357237,18.1428,18.1662,18.1194,18.1252,14504.5136
2012-05-11 11:05:00,30.96,31.08,30.95,31.07,57105.18308144842,18.1311,18.2014,18.1252,18.1955,57105.1831
2012-05-11 11:10:00,31.06,31.12,31.04,31.06,25053.250836798863,18.1897,18.2248,18.1779,18.1897,25053.2508
2012-05-11 11:15:00,31.06,31.1,31.06,31.09,15315.954965006593,18.1897,18.2131,18.1897,18.2072,15315.955
2012-05-11 11:20:00,31.09,31.15,31.09,31.12,29414.74794603915,18.2072,18.2424,18.2072,18.2248,29414.7479
2012-05-11 11:25:00,31.13,31.16,31.1,31.12,60553.808702708186,18.2306,18.2482,18.2131,18.2248,60553.8087
2012-05-11 11:30:00,31.13,31.19,31.12,31.15,54772.28927883152,18.2306,18.2658,18.2248,18.2424,54772.2893
2012-05-11 11:35:00,31.15,31.2,31.15,31.18,94938.63474997463,18.2424,18.2716,18.2424,18.2599,94938.6347
2012-05-11 11:40:00,31.19,31.19,31.08,31.08,41383.50745511715,18.2658,18.2658,18.2014,18.2014,41383.5075
2012-05-11 11:45:00,31.08,31.08,31.04,31.06,14403.083477026068,18.2014,18.2014,18.1779,18.1897,14403.0835
2012-05-11 11:50:00,31.06,31.06,30.99,30.99,51120.80332690942,18.1897,18.1897,18.1487,18.1487,51120.8033
2012-05-11 11:55:00,31.0,31.01,30.97,30.99,30936.200426006693,18.1545,18.1604,18.1369,18.1487,30936.2004
2012-05-11 12:00:00,30.99,31.0,30.97,30.98,74348.31118774724,18.1487,18.1545,18.1369,18.1428,74348.3112
2012-05-11 12:05:00,30.99,31.06,30.99,31.04,28096.15579673395,18.1487,18.1897,18.1487,18.1779,28096.1558
2012-05-11 12:10:00,31.03,31.04,31.0,31.04,21807.48554620144,18.1721,18.1779,18.1545,18.1779,21807.4855
2012-05-11 12:15:00,31.03,31.06,31.02,31.03,15518.815295668932,18.1721,18.1897,18.1662,18.1721,15518.8153
2012-05-11 12:20:00,31.03,31.09,31.02,31.09,25661.83182878588,18.1721,18.2072,18.1662,18.2072,25661.8318
2012-05-11 12:25:00,31.1,31.12,31.08,31.1,29617.60827670149,18.2131,18.2248,18.2014,18.2131,29617.6083
2012-05-11 12:30:00,31.1,31.14,31.09,31.13,30733.34009534436,18.2131,18.2365,18.2072,18.2306,30733.3401
2012-05-11 12:35:00,31.12,31.16,31.12,31.15,32254.79257531189,18.2248,18.2482,18.2248,18.2424,32254.7926
2012-05-11 12:40:00,31.16,31.17,31.13,31.14,143625.114108936,18.2482,18.2541,18.2306,18.2365,143625.1141
2012-05-11 12:45:00,31.14,31.18,31.12,31.15,205903.23562227408,18.2365,18.2599,18.2248,18.2424,205903.2356
2012-05-11 12:50:00,31.15,31.16,31.09,31.11,48585.04919363018,18.2424,18.2482,18.2072,18.2189,48585.0492
2012-05-11 12:55:00,31.11,31.13,31.1,31.13,34080.53555127295,18.2189,18.2306,18.2131,18.2306,34080.5356
2012-05-11 13:00:00,31.12,31.13,31.09,31.09,97271.52855259154,18.2248,18.2306,18.2072,18.2072,97271.5286
2012-05-11 13:05:00,31.1,31.1,31.04,31.05,73131.1492037732,18.2131,18.2131,18.1779,18.1838,73131.1492
2012-05-11 13:10:00,31.05,31.06,31.01,31.05,57815.194238766606,18.1838,18.1897,18.1604,18.1838,57815.1942
2012-05-11 13:15:00,31.04,31.06,31.04,31.06,55178.00994015621,18.1779,18.1897,18.1779,18.1897,55178.0099
2012-05-11 13:20:00,31.05,31.07,31.04,31.04,67248.19961456537,18.1838,18.1955,18.1779,18.1779,67248.1996
2012-05-11 13:25:00,31.04,31.09,31.04,31.09,35906.278527234,18.1779,18.2072,18.1779,18.2072,35906.2785
2012-05-11 13:30:00,31.08,31.16,31.08,31.1,36007.70869256517,18.2014,18.2482,18.2014,18.2131,36007.7087
2012-05-11 13:35:00,31.1,31.16,31.1,31.11,36007.70869256517,18.2131,18.2482,18.2131,18.2189,36007.7087
2012-05-11 13:40:00,31.11,31.14,31.09,31.14,26574.703316766405,18.2189,18.2365,18.2072,18.2365,26574.7033
2012-05-11 13:45:00,31.14,31.15,31.11,31.12,30530.47976468201,18.2365,18.2424,18.2189,18.2248,30530.4798
2012-05-11 13:50:00,31.12,31.14,31.12,31.14,20387.463231565067,18.2248,18.2365,18.2248,18.2365,20387.4632
2012-05-11 13:55:00,31.14,31.16,31.12,31.15,24951.820671467696,18.2365,18.2482,18.2248,18.2424,24951.8207
2012-05-11 14:00:00,31.15,31.16,31.09,31.09,36717.71984988335,18.2424,18.2482,18.2072,18.2072,36717.7198
2012-05-11 14:05:00,31.09,31.12,31.05,31.1,27487.57480474693,18.2072,18.2248,18.1838,18.2131,27487.5748
2012-05-11 14:10:00,31.1,31.12,31.09,31.1,29313.31778070798,18.2131,18.2248,18.2072,18.2131,29313.3178
2012-05-11 14:15:00,31.09,31.16,31.09,31.15,22010.34587686378,18.2072,18.2482,18.2072,18.2424,22010.3459
2012-05-11 14:20:00,31.14,31.15,31.11,31.12,26270.412820772897,18.2365,18.2424,18.2189,18.2248,26270.4128
2012-05-11 14:25:00,31.11,31.14,31.11,31.12,34790.54670859114,18.2189,18.2365,18.2189,18.2248,34790.5467
2012-05-11 14:30:00,31.12,31.12,31.06,31.08,29009.02728471448,18.2248,18.2248,18.1897,18.2014,29009.0273
2012-05-11 14:35:00,31.08,31.09,31.04,31.08,46759.30621766914,18.2014,18.2072,18.1779,18.2014,46759.3062
2012-05-11 14:40:00,31.07,31.09,31.05,31.06,90678.56780606552,18.1955,18.2072,18.1838,18.1897,90678.5678
2012-05-11 14:45:00,31.06,31.09,31.05,31.05,68262.50126787707,18.1897,18.2072,18.1838,18.1838,68262.5013
2012-05-11 14:50:00,31.05,31.06,31.03,31.04,21807.48554620144,18.1838,18.1897,18.1721,18.1779,21807.4855
2012-05-11 14:55:00,31.03,31.06,31.0,31.06,25154.68100213004,18.1721,18.1897,18.1545,18.1897,25154.681
2012-05-11 15:00:00,31.06,31.09,31.04,31.04,27183.284308753424,18.1897,18.2072,18.1779,18.1779,27183.2843
2012-05-11 15:05:00,31.05,31.05,30.97,30.98,41789.22811644183,18.1838,18.1838,18.1369,18.1428,41789.2281
2012-05-11 15:10:00,30.98,30.99,30.95,30.98,28197.58596206512,18.1428,18.1487,18.1252,18.1428,28197.586
2012-05-11 15:15:00,30.98,30.98,30.92,30.96,72015.41738513033,18.1428,18.1428,18.1077,18.1311,72015.4174
2012-05-11 15:20:00,30.96,30.98,30.94,30.94,40876.3566284613,18.1311,18.1428,18.1194,18.1194,40876.3566
2012-05-11 15:25:00,30.95,30.97,30.92,30.94,41180.647124454816,18.1252,18.1369,18.1077,18.1194,41180.6471
2012-05-11 15:30:00,30.94,30.95,30.91,30.94,52540.825641545794,18.1194,18.1252,18.1018,18.1194,52540.8256
2012-05-11 15:35:00,30.94,30.95,30.91,30.95,30733.34009534436,18.1194,18.1252,18.1018,18.1252,30733.3401
2012-05-11 15:40:00,30.95,30.95,30.87,30.87,54265.13845217568,18.1252,18.1252,18.0784,18.0784,54265.1385
2012-05-11 15:45:00,30.86,30.89,30.81,30.83,199817.42570240388,18.0725,18.0901,18.0432,18.055,199817.4257
2012-05-11 15:50:00,30.84,30.86,30.8,30.82,88041.38350745512,18.0608,18.0725,18.0374,18.0491,88041.3835
2012-05-11 15:55:00,30.81,30.86,30.8,30.85,99198.70169388376,18.0432,18.0725,18.0374,18.0667,99198.7017
2012-05-14 09:30:00,30.56,30.76,30.38,30.53,110761.74054163707,17.8968,18.014,17.7914,17.8793,110761.7405
2012-05-14 09:35:00,30.49,30.56,30.41,30.47,79825.54011563039,17.8558,17.8968,17.809,17.8441,79825.5401
2012-05-14 09:40:00,30.45,30.53,30.35,30.37,76579.77482503296,17.8324,17.8793,17.7739,17.7856,76579.7748
2012-05-14 09:45:00,30.36,30.36,30.25,30.25,69073.94259052642,17.7797,17.7797,17.7153,17.7153,69073.9426
2012-05-14 09:50:00,30.25,30.44,30.24,30.42,40673.49629779896,17.7153,17.8266,17.7094,17.8148,40673.4963
2012-05-14 09:55:00,30.43,30.5,30.42,30.43,88447.1041687798,17.8207,17.8617,17.8148,17.8207,88447.1042
2012-05-14 10:00:00,30.42,30.42,30.33,30.37,93214.32193934477,17.8148,17.8148,17.7621,17.7856,93214.3219
2012-05-14 10:05:00,30.37,30.42,30.24,30.27,126179.12567197483,17.7856,17.8148,17.7094,17.727,126179.1257
2012-05-14 10:10:00,30.26,30.34,30.26,30.34,153463.84014605943,17.7211,17.768,17.7211,17.768,153463.8401
2012-05-14 10:15:00,30.34,30.37,30.32,30.35,66842.47895324069,17.768,17.7856,17.7563,17.7739,66842.479
2012-05-14 10:20:00,30.34,30.36,30.32,30.34,41789.22811644183,17.768,17.7797,17.7563,17.768,41789.2281
2012-05-14 10:25:00,30.34,30.35,30.23,30.27,57105.18308144842,17.768,17.7739,17.7036,17.727,57105.1831
2012-05-14 10:30:00,30.27,30.33,30.27,30.33,48889.339689623695,17.727,17.7621,17.727,17.7621,48889.3397
2012-05-14 10:35:00,30.32,30.34,30.31,30.33,29719.03844203266,17.7563,17.768,17.7504,17.7621,29719.0384
2012-05-14 10:40:00,30.33,30.37,30.3,30.33,39253.47398316259,17.7621,17.7856,17.7446,17.7621,39253.474
2012-05-14 10:45:00,30.33,30.33,30.28,30.3,72319.70788112385,17.7621,17.7621,17.7329,17.7446,72319.7079
2012-05-14 10:50:00,30.29,30.38,30.29,30.36,73232.57936910437,17.7387,17.7914,17.7387,17.7797,73232.5794
2012-05-14 10:55:00,30.37,30.39,30.35,30.37,45745.00456435744,17.7856,17.7973,17.7739,17.7856,45745.0046
2012-05-14 11:00:00,30.37,30.39,30.34,30.37,39862.05497514961,17.7856,17.7973,17.768,17.7856,39862.055
2012-05-14 11:05:00,30.37,30.39,30.34,30.38,92808.60127802008,17.7856,17.7973,17.768,17.7914,92808.6013
2012-05-14 11:10:00,30.38,30.42,30.33,30.38,36514.85951922102,17.7914,17.8148,17.7621,17.7914,36514.8595
2012-05-14 11:15:00,30.39,30.42,30.34,30.34,17851.70909828583,17.7973,17.8148,17.768,17.768,17851.7091
2012-05-14 11:20:00,30.35,30.44,30.33,30.4,57003.75291611726,17.7739,17.8266,17.7621,17.8031,57003.7529
2012-05-14 11:25:00,30.39,30.42,30.36,30.38,99908.71285120194,17.7973,17.8148,17.7797,17.7914,99908.7129
2012-05-14 11:30:00,30.37,30.4,30.33,30.34,40977.78679379248,17.7856,17.8031,17.7621,17.768,40977.7868
2012-05-14 11:35:00,30.33,30.33,30.26,30.26,50207.9318389289,17.7621,17.7621,17.7211,17.7211,50207.9318
2012-05-14 11:40:00,30.27,30.27,30.2,30.2,68972.51242519525,17.727,17.727,17.686,17.686,68972.5124
2012-05-14 11:45:00,30.21,30.25,30.18,30.23,37123.44051120804,17.6919,17.7153,17.6743,17.7036,37123.4405
2012-05-14 11:50:00,30.23,30.26,30.21,30.23,52135.10498022112,17.7036,17.7211,17.6919,17.7036,52135.105
2012-05-14 11:55:00,30.22,30.22,30.17,30.2,62176.6913480069,17.6977,17.6977,17.6684,17.686,62176.6913
2012-05-14 12:00:00,30.2,30.25,30.2,30.25,17953.139263617,17.686,17.7153,17.686,17.7153,17953.1393
2012-05-14 12:05:00,30.25,30.26,30.22,30.23,63292.423166649765,17.7153,17.7211,17.6977,17.7036,63292.4232
2012-05-14 12:10:00,30.22,30.27,30.22,30.26,77796.936809007,17.6977,17.727,17.6977,17.7211,77796.9368
2012-05-14 12:15:00,30.26,30.31,30.26,30.3,21097.474388883253,17.7211,17.7504,17.7211,17.7446,21097.4744
2012-05-14 12:20:00,30.3,30.4,30.29,30.39,27081.854143422253,17.7446,17.8031,17.7387,17.7973,27081.8541
2012-05-14 12:25:00,30.39,30.42,30.39,30.42,33776.24505527944,17.7973,17.8148,17.7973,17.8148,33776.2451
2012-05-14 12:30:00,30.42,30.46,30.41,30.45,47367.88720965615,17.8148,17.8383,17.809,17.8324,47367.8872
2012-05-14 12:35:00,30.45,30.46,30.41,30.41,23836.08885282483,17.8324,17.8383,17.809,17.809,23836.0889
2012-05-14 12:40:00,30.4,30.43,30.4,30.42,11765.89917841566,17.8031,17.8207,17.8031,17.8148,11765.8992
2012-05-14 12:45:00,30.42,30.46,30.42,30.43,12780.200831727356,17.8148,17.8383,17.8148,17.8207,12780.2008
2012-05-14 12:50:00,30.43,30.49,30.43,30.49,16330.256618318288,17.8207,17.8558,17.8207,17.8558,16330.2566
2012-05-14 12:55:00,30.49,30.51,30.44,30.44,21503.19505020793,17.8558,17.8676,17.8266,17.8266,21503.1951
2012-05-14 13:00:00,30.45,30.51,30.45,30.51,16837.407444974135,17.8324,17.8676,17.8324,17.8676,16837.4074
2012-05-14 13:05:00,30.51,30.51,30.48,30.49,14098.79298103256,17.8676,17.8676,17.85,17.8558,14098.793
2012-05-14 13:10:00,30.49,30.49,30.44,30.45,14910.234303681917,17.8558,17.8558,17.8266,17.8324,14910.2343
2012-05-14 13:15:00,30.45,30.46,30.41,30.42,19271.731412922203,17.8324,17.8383,17.809,17.8148,19271.7314
2012-05-14 13:20:00,30.42,30.43,30.4,30.4,14910.234303681917,17.8148,17.8207,17.8031,17.8031,14910.2343
2012-05-14 13:25:00,30.4,30.42,30.4,30.41,15924.53595699361,17.8031,17.8148,17.8031,17.809,15924.536
2012-05-14 13:30:00,30.4,30.46,30.4,30.45,34384.826047266455,17.8031,17.8383,17.8031,17.8324,34384.826
2012-05-14 13:35:00,30.44,30.47,30.4,30.4,56699.46242012375,17.8266,17.8441,17.8031,17.8031,56699.4624
2012-05-14 13:40:00,30.41,30.46,30.4,30.45,49193.6301856172,17.809,17.8383,17.8031,17.8324,49193.6302
2012-05-14 13:45:00,30.46,30.5,30.44,30.47,20996.04422355209,17.8383,17.8617,17.8266,17.8441,20996.0442
2012-05-14 13:50:00,30.48,30.62,30.47,30.58,37529.16117253271,17.85,17.932,17.8441,17.9085,37529.1612
2012-05-14 13:55:00,30.57,30.59,30.52,30.52,15011.664469013083,17.9027,17.9144,17.8734,17.8734,15011.6645
2012-05-14 14:00:00,30.52,30.61,30.52,30.6,38036.31199918856,17.8734,17.9261,17.8734,17.9203,38036.312
2012-05-14 14:05:00,30.59,30.61,30.51,30.53,39354.90414849376,17.9144,17.9261,17.8676,17.8793,39354.9041
2012-05-14 14:10:00,30.52,30.54,30.45,30.46,34486.256212597626,17.8734,17.8851,17.8324,17.8383,34486.2562
2012-05-14 14:15:00,30.46,30.47,30.41,30.41,24647.530175474185,17.8383,17.8441,17.809,17.809,24647.5302
2012-05-14 14:20:00,30.41,30.43,30.4,30.42,29719.03844203266,17.809,17.8207,17.8031,17.8148,29719.0384
2012-05-14 14:25:00,30.42,30.43,30.38,30.41,24343.23967948068,17.8148,17.8207,17.7914,17.809,24343.2397
2012-05-14 14:30:00,30.41,30.42,30.37,30.39,36007.70869256517,17.809,17.8148,17.7856,17.7973,36007.7087
2012-05-14 14:35:00,30.38,30.4,30.3,30.32,56395.17192413024,17.7914,17.8031,17.7446,17.7563,56395.1719
2012-05-14 14:40:00,30.32,30.32,30.3,30.31,37934.88183385739,17.7563,17.7563,17.7446,17.7504,37934.8818
2012-05-14 14:45:00,30.31,30.31,30.23,30.27,72928.28887311087,17.7504,17.7504,17.7036,17.727,72928.2889
2012-05-14 14:50:00,30.27,30.27,30.2,30.21,84085.60705953951,17.727,17.727,17.686,17.6919,84085.6071
2012-05-14 14:55:00,30.21,30.24,30.19,30.21,100010.14301653313,17.6919,17.7094,17.6802,17.6919,100010.143
2012-05-14 15:00:00,30.22,30.25,30.19,30.22,62480.98184400041,17.6977,17.7153,17.6802,17.6977,62480.9818
2012-05-14 15:05:00,30.23,30.27,30.21,30.26,58930.92605740947,17.7036,17.727,17.6919,17.7211,58930.9261
2012-05-14 15:10:00,30.27,30.29,30.26,30.29,68668.22192920174,17.727,17.7387,17.7211,17.7387,68668.2219
2012-05-14 15:15:00,30.29,30.32,30.27,30.28,80129.8306116239,17.7387,17.7563,17.727,17.7329,80129.8306
2012-05-14 15:20:00,30.27,30.3,30.26,30.3,43614.97109240288,17.727,17.7446,17.7211,17.7446,43614.9711
2012-05-14 15:25:00,30.3,30.31,30.25,30.25,62480.98184400041,17.7446,17.7504,17.7153,17.7153,62480.9818
2012-05-14 15:30:00,30.26,30.3,30.25,30.3,53047.97646820165,17.7211,17.7446,17.7153,17.7446,53047.9765
2012-05-14 15:35:00,30.3,30.33,30.3,30.31,81346.99259559793,17.7446,17.7621,17.7446,17.7504,81346.9926
2012-05-14 15:40:00,30.3,30.31,30.26,30.27,130033.47195455928,17.7446,17.7504,17.7211,17.727,130033.472
2012-05-14 15:45:00,30.27,30.33,30.25,30.33,124657.6731920073,17.727,17.7621,17.7153,17.7621,124657.6732
2012-05-14 15:50:00,30.32,30.33,30.3,30.31,97068.6682219292,17.7563,17.7621,17.7446,17.7504,97068.6682
2012-05-14 15:55:00,30.32,30.33,30.31,30.32,157926.7674206309,17.7563,17.7621,17.7504,17.7563,157926.7674
2012-05-15 09:30:00,30.24,30.51,30.09,30.49,104878.79095242923,17.7094,17.8676,17.6216,17.8558,104878.791
2012-05-15 09:35:00,30.49,30.56,30.42,30.51,154579.5719647023,17.8558,17.8968,17.8148,17.8676,154579.572
2012-05-15 09:40:00,30.52,30.59,30.44,30.58,219089.1571153261,17.8734,17.9144,17.8266,17.9085,219089.1571
2012-05-15 09:45:00,30.58,30.68,30.57,30.67,154072.42113804643,17.9085,17.9671,17.9027,17.9613,154072.4211
2012-05-15 09:50:00,30.67,30.87,30.66,30.86,93924.33309666294,17.9613,18.0784,17.9554,18.0725,93924.3331
2012-05-15 09:55:00,30.86,30.89,30.8,30.81,136727.8628664165,18.0725,18.0901,18.0374,18.0432,136727.8629
2012-05-15 10:00:00,30.81,30.84,30.75,30.75,36109.13885789634,18.0432,18.0608,18.0081,18.0081,36109.1389
2012-05-15 10:05:00,30.76,30.77,30.71,30.76,61973.83101734456,18.014,18.0198,17.9847,18.014,61973.831
2012-05-15 10:10:00,30.75,30.85,30.7,30.7,74754.03184907191,18.0081,18.0667,17.9788,17.9788,74754.0318
2012-05-15 10:15:00,30.7,30.73,30.65,30.67,74551.17151840958,17.9788,17.9964,17.9495,17.9613,74551.1715
2012-05-15 10:20:00,30.68,30.85,30.68,30.81,62075.26118267573,17.9671,18.0667,17.9671,18.0432,62075.2612
2012-05-15 10:25:00,30.82,31.01,30.81,31.0,219393.4476113196,18.0491,18.1604,18.0432,18.1545,219393.4476
2012-05-15 10:30:00,31.0,31.01,30.93,30.93,51526.5239882341,18.1545,18.1604,18.1135,18.1135,51526.524
2012-05-15 10:35:00,30.94,30.95,30.87,30.89,58322.34506542246,18.1194,18.1252,18.0784,18.0901,58322.3451
2012-05-15 10:40:00,30.88,30.94,30.82,30.86,73435.4396997667,18.0842,18.1194,18.0491,18.0725,73435.4397
2012-05-15 10:45:00,30.86,30.99,30.82,30.98,110153.15954965008,18.0725,18.1487,18.0491,18.1428,110153.1595
2012-05-15 10:50:00,30.98,30.99,30.91,30.96,61568.11035601988,18.1428,18.1487,18.1018,18.1311,61568.1104
2012-05-15 10:55:00,30.97,31.04,30.92,31.03,72421.13804645502,18.1369,18.1779,18.1077,18.1721,72421.138
2012-05-15 11:00:00,31.04,31.05,30.94,30.96,78811.2384623187,18.1779,18.1838,18.1194,18.1311,78811.2385
2012-05-15 11:05:00,30.95,30.96,30.89,30.9,50207.9318389289,18.1252,18.1311,18.0901,18.0959,50207.9318
2012-05-15 11:10:00,30.91,30.91,30.8,30.81,95040.06491530582,18.1018,18.1018,18.0374,18.0432,95040.0649
2012-05-15 11:15:00,30.8,30.81,30.76,30.77,59133.78638807181,18.0374,18.0432,18.014,18.0198,59133.7864
2012-05-15 11:20:00,30.78,30.79,30.76,30.79,44020.69175372756,18.0257,18.0315,18.014,18.0315,44020.6918
2012-05-15 11:25:00,30.78,30.82,30.78,30.8,71305.40622781216,18.0257,18.0491,18.0257,18.0374,71305.4062
2012-05-15 11:30:00,30.81,30.86,30.8,30.83,248301.0447307029,18.0432,18.0725,18.0374,18.055,248301.0447
2012-05-15 11:35:00,30.83,30.95,30.83,30.94,33269.094228623595,18.055,18.1252,18.055,18.1194,33269.0942
2012-05-15 11:40:00,30.95,30.95,30.91,30.93,36210.56902322751,18.1252,18.1252,18.1018,18.1135,36210.569
2012-05-15 11:45:00,30.92,30.93,30.83,30.91,542144.2336951009,18.1077,18.1135,18.055,18.1018,542144.2337
2012-05-15 11:50:00,30.91,30.92,30.87,30.89,113196.06450958517,18.1018,18.1077,18.0784,18.0901,113196.0645
2012-05-15 11:55:00,30.89,30.9,30.83,30.87,74348.31118774724,18.0901,18.0959,18.055,18.0784,74348.3112
2012-05-15 12:00:00,30.88,30.88,30.83,30.84,65523.88680393549,18.0842,18.0842,18.055,18.0608,65523.8868
2012-05-15 12:05:00,30.84,30.89,30.83,30.85,46759.30621766914,18.0608,18.0901,18.055,18.0667,46759.3062
2012-05-15 12:10:00,30.85,30.87,30.84,30.86,36413.42935388985,18.0667,18.0784,18.0608,18.0725,36413.4294
2012-05-15 12:15:00,30.85,30.85,30.79,30.8,22821.78719951313,18.0667,18.0667,18.0315,18.0374,22821.7872
2012-05-15 12:20:00,30.79,30.8,30.74,30.76,29516.17811137032,18.0315,18.0374,18.0022,18.014,29516.1781
2012-05-15 12:25:00,30.76,30.81,30.74,30.81,51120.80332690942,18.014,18.0432,18.0022,18.0432,51120.8033
2012-05-15 12:30:00,30.81,30.84,30.8,30.84,29110.457450045644,18.0432,18.0608,18.0374,18.0608,29110.4575
2012-05-15 12:35:00,30.84,30.88,30.83,30.86,97372.95871792272,18.0608,18.0842,18.055,18.0725,97372.9587
2012-05-15 12:40:00,30.87,30.91,30.85,30.87,57206.61324677959,18.0784,18.1018,18.0667,18.0784,57206.6132
2012-05-15 12:45:00,30.88,30.93,30.88,30.92,89867.12648341617,18.0842,18.1135,18.0842,18.1077,89867.1265
2012-05-15 12:50:00,30.91,30.92,30.89,30.9,21706.05538087027,18.1018,18.1077,18.0901,18.0959,21706.0554
2012-05-15 12:55:00,30.9,30.91,30.86,30.88,39253.47398316259,18.0959,18.1018,18.0725,18.0842,39253.474
2012-05-15 13:00:00,30.88,30.88,30.85,30.86,23937.519018156,18.0842,18.0842,18.0667,18.0725,23937.519
2012-05-15 13:05:00,30.87,30.87,30.84,30.85,26574.703316766405,18.0784,18.0784,18.0608,18.0667,26574.7033
2012-05-15 13:10:00,30.85,30.87,30.84,30.85,18663.150420935188,18.0667,18.0784,18.0608,18.0667,18663.1504
2012-05-15 13:15:00,30.85,30.85,30.79,30.8,18460.290090272847,18.0667,18.0667,18.0315,18.0374,18460.2901
2012-05-15 13:20:00,30.8,30.85,30.79,30.84,27284.714474084594,18.0374,18.0667,18.0315,18.0608,27284.7145
2012-05-15 13:25:00,30.84,30.84,30.81,30.83,17750.27893295466,18.0608,18.0608,18.0432,18.055,17750.2789
2012-05-15 13:30:00,30.83,30.83,30.74,30.75,17344.558271629983,18.055,18.055,18.0022,18.0081,17344.5583
2012-05-15 13:35:00,30.74,30.79,30.74,30.77,21401.764884876764,18.0022,18.0315,18.0022,18.0198,21401.7649
2012-05-15 13:40:00,30.77,30.82,30.77,30.77,27487.57480474693,18.0198,18.0491,18.0198,18.0198,27487.5748
2012-05-15 13:45:00,30.78,30.78,30.66,30.68,21908.91571153261,18.0257,18.0257,17.9554,17.9671,21908.9157
2012-05-15 13:50:00,30.68,30.72,30.68,30.71,22923.217364844302,17.9671,17.9905,17.9671,17.9847,22923.2174
2012-05-15 13:55:00,30.71,30.72,30.68,30.69,81854.14342225378,17.9847,17.9905,17.9671,17.973,81854.1434
2012-05-15 14:00:00,30.69,30.74,30.69,30.71,59945.22771072117,17.973,18.0022,17.973,17.9847,59945.2277
2012-05-15 14:05:00,30.71,30.74,30.71,30.74,37630.59133786388,17.9847,18.0022,17.9847,18.0022,37630.5913
2012-05-15 14:10:00,30.74,30.74,30.71,30.72,93822.90293133176,18.0022,18.0022,17.9847,17.9905,93822.9029
2012-05-15 14:15:00,30.72,30.74,30.71,30.72,39253.47398316259,17.9905,18.0022,17.9847,17.9905,39253.474
2012-05-15 14:20:00,30.72,30.84,30.71,30.83,74449.74135307841,17.9905,18.0608,17.9847,18.055,74449.7414
2012-05-15 14:25:00,30.83,30.83,30.78,30.81,34891.97687392231,18.055,18.055,18.0257,18.0432,34891.9769
2012-05-15 14:30:00,30.81,30.85,30.81,30.85,29211.88761537681,18.0432,18.0667,18.0432,18.0667,29211.8876
2012-05-15 14:35:00,30.86,30.86,30.8,30.83,51526.5239882341,18.0725,18.0725,18.0374,18.055,51526.524
2012-05-15 14:40:00,30.83,30.83,30.76,30.78,48280.75869763668,18.055,18.055,18.014,18.0257,48280.7587
2012-05-15 14:45:00,30.78,30.8,30.77,30.78,38746.32315650675,18.0257,18.0374,18.0198,18.0257,38746.3232
2012-05-15 14:50:00,30.77,30.77,30.69,30.71,46353.58555634446,18.0198,18.0198,17.973,17.9847,46353.5856
2012-05-15 14:55:00,30.7,30.72,30.67,30.67,44629.272745714574,17.9788,17.9905,17.9613,17.9613,44629.2727
2012-05-15 15:00:00,30.67,30.68,30.61,30.63,62278.12151333807,17.9613,17.9671,17.9261,17.9378,62278.1215
2012-05-15 15:05:00,30.63,30.67,30.6,30.63,96561.51739527336,17.9378,17.9613,17.9203,17.9378,96561.5174
2012-05-15 15:10:00,30.63,30.64,30.52,30.56,102343.03681915002,17.9378,17.9437,17.8734,17.8968,102343.0368
2012-05-15 15:15:00,30.55,30.56,30.48,30.54,90881.42813672786,17.891,17.8968,17.85,17.8851,90881.4281
2012-05-15 15:20:00,30.54,30.59,30.54,30.57,145856.57774622174,17.8851,17.9144,17.8851,17.9027,145856.5777
2012-05-15 15:25:00,30.57,30.58,30.5,30.51,97981.53970990972,17.9027,17.9085,17.8617,17.8676,97981.5397
2012-05-15 15:30:00,30.51,30.54,30.48,30.52,137539.30418906582,17.8676,17.8851,17.85,17.8734,137539.3042
2012-05-15 15:35:00,30.52,30.53,30.47,30.5,66842.47895324069,17.8734,17.8793,17.8441,17.8617,66842.479
2012-05-15 15:40:00,30.5,30.61,30.48,30.51,126280.55583730602,17.8617,17.9261,17.85,17.8676,126280.5558
2012-05-15 15:45:00,30.51,30.56,30.47,30.49,167055.48230043615,17.8676,17.8968,17.8441,17.8558,167055.4823
2012-05-15 15:50:00,30.49,30.56,30.49,30.54,174155.59387361805,17.8558,17.8968,17.8558,17.8851,174155.5939
2012-05-15 15:55:00,30.53,30.57,30.5,30.5,252763.9720052744,17.8793,17.9027,17.8617,17.8617,252763.972
2012-05-16 09:30:00,30.68,30.68,30.52,30.57,207830.4087635663,17.9671,17.9671,17.8734,17.9027,207830.4088
2012-05-16 09:35:00,30.56,30.63,30.49,30.63,47165.02687899381,17.8968,17.9378,17.8558,17.9378,47165.0269
2012-05-16 09:40:00,30.62,30.63,30.54,30.55,54366.56861750685,17.932,17.9378,17.8851,17.891,54366.5686
2012-05-16 09:45:00,30.55,30.59,30.52,30.57,87939.95334212395,17.891,17.9144,17.8734,17.9027,87939.9533
2012-05-16 09:50:00,30.6,30.68,30.6,30.66,71609.69672380565,17.9203,17.9671,17.9203,17.9554,71609.6967
2012-05-16 09:55:00,30.66,30.72,30.63,30.64,91287.14879805254,17.9554,17.9905,17.9378,17.9437,91287.1488
2012-05-16 10:00:00,30.63,30.7,30.5,30.5,96865.80789126686,17.9378,17.9788,17.8617,17.8617,96865.8079
2012-05-16 10:05:00,30.5,30.54,30.4,30.41,168475.5046150725,17.8617,17.8851,17.8031,17.809,168475.5046
2012-05-16 10:10:00,30.42,30.42,30.34,30.35,60756.66903337053,17.8148,17.8148,17.768,17.7739,60756.669
2012-05-16 10:15:00,30.34,30.45,30.33,30.36,145045.13642357237,17.768,17.8324,17.7621,17.7797,145045.1364
2012-05-16 10:20:00,30.36,30.48,30.33,30.35,164418.29800182575,17.7797,17.85,17.7621,17.7739,164418.298
2012-05-16 10:25:00,30.34,30.37,30.29,30.3,50512.22233492241,17.768,17.7856,17.7387,17.7446,50512.2223
2012-05-16 10:30:00,30.3,30.46,30.3,30.44,62278.12151333807,17.7446,17.8383,17.7446,17.8266,62278.1215
2012-05-16 10:35:00,30.43,30.44,30.33,30.36,27386.14463941576,17.8207,17.8266,17.7621,17.7797,27386.1446
2012-05-16 10:40:00,30.35,30.35,30.3,30.31,50106.501673597726,17.7739,17.7739,17.7446,17.7504,50106.5017
2012-05-16 10:45:00,30.31,30.34,30.24,30.26,59539.50704939649,17.7504,17.768,17.7094,17.7211,59539.507
2012-05-16 10:50:00,30.27,30.29,30.14,30.16,58626.63556141596,17.727,17.7387,17.6509,17.6626,58626.6356
2012-05-16 10:55:00,30.16,30.17,30.09,30.12,70189.67440916928,17.6626,17.6684,17.6216,17.6392,70189.6744
2012-05-16 11:00:00,30.12,30.13,30.08,30.09,45542.1442336951,17.6392,17.645,17.6157,17.6216,45542.1442
2012-05-16 11:05:00,30.09,30.09,29.9,30.01,248706.7653920276,17.6216,17.6216,17.5103,17.5747,248706.7654
2012-05-16 11:10:00,30.02,30.09,30.01,30.07,70392.53473983162,17.5806,17.6216,17.5747,17.6099,70392.5347
2012-05-16 11:15:00,30.08,30.09,30.02,30.04,122223.34922405925,17.6157,17.6216,17.5806,17.5923,122223.3492
2012-05-16 11:20:00,30.05,30.05,29.95,30.01,45846.43472968861,17.5982,17.5982,17.5396,17.5747,45846.4347
2012-05-16 11:25:00,30.01,30.02,29.95,30.01,71609.69672380565,17.5747,17.5806,17.5396,17.5747,71609.6967
2012-05-16 11:30:00,30.01,30.07,30.01,30.03,73334.00953443554,17.5747,17.6099,17.5747,17.5865,73334.0095
2012-05-16 11:35:00,30.02,30.06,30.0,30.06,52642.255806876965,17.5806,17.604,17.5689,17.604,52642.2558
2012-05-16 11:40:00,30.05,30.06,29.96,29.97,69986.81407850694,17.5982,17.604,17.5455,17.5513,69986.8141
2012-05-16 11:45:00,29.97,29.98,29.92,29.97,73739.73019576022,17.5513,17.5572,17.522,17.5513,73739.7302
2012-05-16 11:50:00,29.97,30.05,29.95,30.04,70899.68556648747,17.5513,17.5982,17.5396,17.5923,70899.6856
2012-05-16 11:55:00,30.04,30.06,30.01,30.03,89157.11532609798,17.5923,17.604,17.5747,17.5865,89157.1153
2012-05-16 12:00:00,30.03,30.05,30.0,30.03,27284.714474084594,17.5865,17.5982,17.5689,17.5865,27284.7145
2012-05-16 12:05:00,30.03,30.04,29.98,30.02,32863.37356729891,17.5865,17.5923,17.5572,17.5806,32863.3736
2012-05-16 12:10:00,30.02,30.07,29.98,30.01,41687.79795111066,17.5806,17.6099,17.5572,17.5747,41687.798
2012-05-16 12:15:00,30.01,30.03,29.97,30.02,153058.11948473475,17.5747,17.5865,17.5513,17.5806,153058.1195
2012-05-16 12:20:00,30.02,30.03,29.94,29.97,26371.842986104068,17.5806,17.5865,17.5337,17.5513,26371.843
2012-05-16 12:25:00,29.97,30.0,29.93,30.0,24951.820671467696,17.5513,17.5689,17.5279,17.5689,24951.8207
2012-05-16 12:30:00,30.0,30.04,29.98,29.99,55786.59093214322,17.5689,17.5923,17.5572,17.563,55786.5909
2012-05-16 12:35:00,29.99,30.01,29.96,29.96,72116.8475504615,17.563,17.5747,17.5455,17.5455,72116.8476
2012-05-16 12:40:00,29.96,29.98,29.92,29.92,67552.49011055888,17.5455,17.5572,17.522,17.522,67552.4901
2012-05-16 12:45:00,29.92,29.94,29.87,29.88,82564.15457957197,17.522,17.5337,17.4928,17.4986,82564.1546
2012-05-16 12:50:00,29.89,29.94,29.89,29.91,38847.75332183792,17.5045,17.5337,17.5045,17.5162,38847.7533
2012-05-16 12:55:00,29.92,29.93,29.81,29.82,85607.05953950706,17.522,17.5279,17.4576,17.4635,85607.0595
2012-05-16 13:00:00,29.83,29.86,29.8,29.82,52540.825641545794,17.4693,17.4869,17.4518,17.4635,52540.8256
2012-05-16 13:05:00,29.81,29.87,29.8,29.85,14504.513642357237,17.4576,17.4928,17.4518,17.481,14504.5136
2012-05-16 13:10:00,29.85,29.9,29.84,29.89,36311.99918855868,17.481,17.5103,17.4752,17.5045,36311.9992
2012-05-16 13:15:00,29.89,29.97,29.89,29.94,26168.982655441727,17.5045,17.5513,17.5045,17.5337,26168.9827
2012-05-16 13:20:00,29.94,29.95,29.94,29.95,12273.050005071507,17.5337,17.5396,17.5337,17.5396,12273.05
2012-05-16 13:25:00,29.95,29.96,29.91,29.93,49295.06035094837,17.5396,17.5455,17.5162,17.5279,49295.0604
2012-05-16 13:30:00,29.94,29.95,29.86,29.87,55786.59093214322,17.5337,17.5396,17.4869,17.4928,55786.5909
2012-05-16 13:35:00,29.88,29.88,29.84,29.86,34080.53555127295,17.4986,17.4986,17.4752,17.4869,34080.5356
2012-05-16 13:40:00,29.85,29.87,29.82,29.83,26067.55249011056,17.481,17.4928,17.4635,17.4693,26067.5525
2012-05-16 13:45:00,29.83,29.87,29.8,29.87,45440.71406836393,17.4693,17.4928,17.4518,17.4928,45440.7141
2012-05-16 13:50:00,29.87,29.87,29.84,29.85,21300.3347195456,17.4928,17.4928,17.4752,17.481,21300.3347
2012-05-16 13:55:00,29.84,29.91,29.84,29.89,46759.30621766914,17.4752,17.5162,17.4752,17.5045,46759.3062
2012-05-16 14:00:00,29.9,30.02,29.79,29.81,111471.75169895528,17.5103,17.5806,17.4459,17.4576,111471.7517
2012-05-16 14:05:00,29.81,29.85,29.77,29.81,79216.95912364338,17.4576,17.481,17.4342,17.4576,79216.9591
2012-05-16 14:10:00,29.8,29.83,29.71,29.72,53149.40663353281,17.4518,17.4693,17.3991,17.4049,53149.4066
2012-05-16 14:15:00,29.72,29.83,29.71,29.83,42904.95993508469,17.4049,17.4693,17.3991,17.4693,42904.9599
2012-05-16 14:20:00,29.82,29.86,29.77,29.78,47469.31737498733,17.4635,17.4869,17.4342,17.44,47469.3174
2012-05-16 14:25:00,29.76,29.81,29.74,29.78,60959.52936403286,17.4283,17.4576,17.4166,17.44,60959.5294
2012-05-16 14:30:00,29.77,29.81,29.72,29.72,68871.08225986408,17.4342,17.4576,17.4049,17.4049,68871.0823
2012-05-16 14:35:00,29.72,29.76,29.69,29.76,46353.58555634446,17.4049,17.4283,17.3873,17.4283,46353.5856
2012-05-16 14:40:00,29.76,29.83,29.72,29.78,43209.2504310782,17.4283,17.4693,17.4049,17.44,43209.2504
2012-05-16 14:45:00,29.78,29.87,29.75,29.85,38036.31199918856,17.44,17.4928,17.4225,17.481,38036.312
2012-05-16 14:50:00,29.84,29.87,29.83,29.87,61669.54052135105,17.4752,17.4928,17.4693,17.4928,61669.5405
2012-05-16 14:55:00,29.87,29.92,29.86,29.86,43412.11076174054,17.4928,17.522,17.4869,17.4869,43412.1108
2012-05-16 15:00:00,29.86,29.87,29.78,29.79,46860.7363830003,17.4869,17.4928,17.44,17.4459,46860.7364
2012-05-16 15:05:00,29.79,29.81,29.75,29.75,47469.31737498733,17.4459,17.4576,17.4225,17.4225,47469.3174
2012-05-16 15:10:00,29.74,29.76,29.71,29.72,53555.12729485749,17.4166,17.4283,17.3991,17.4049,53555.1273
2012-05-16 15:15:00,29.72,29.75,29.7,29.72,86621.36119281875,17.4049,17.4225,17.3932,17.4049,86621.3612
2012-05-16 15:20:00,29.72,29.72,29.66,29.66,65929.60746526017,17.4049,17.4049,17.3698,17.3698,65929.6075
2012-05-16 15:25:00,29.66,29.71,29.64,29.65,91388.57896338373,17.3698,17.3991,17.3581,17.3639,91388.579
2012-05-16 15:30:00,29.64,29.68,29.63,29.67,81651.28309159144,17.3581,17.3815,17.3522,17.3756,81651.2831
2012-05-16 15:35:00,29.68,29.74,29.67,29.68,101531.59549650064,17.3815,17.4166,17.3756,17.3815,101531.5955
2012-05-16 15:40:00,29.69,29.69,29.65,29.68,71913.98721979916,17.3873,17.3873,17.3639,17.3815,71913.9872
2012-05-16 15:45:00,29.69,29.75,29.69,29.72,147580.8905568516,17.3873,17.4225,17.3873,17.4049,147580.8906
2012-05-16 15:50:00,29.72,29.72,29.65,29.66,140987.9298103256,17.4049,17.4049,17.3639,17.3698,140987.9298
2012-05-16 15:55:00,29.67,29.71,29.66,29.67,250735.36869865097,17.3756,17.3991,17.3698,17.3756,250735.3687
2012-05-17 09:30:00,29.7,29.84,29.43,29.53,156101.02444466983,17.3932,17.4752,17.2351,17.2936,156101.0244
2012-05-17 09:35:00,29.53,29.64,29.34,29.35,104473.07029110458,17.2936,17.3581,17.1824,17.1882,104473.0703
2012-05-17 09:40:00,29.35,29.52,29.35,29.37,59438.07688406532,17.1882,17.2878,17.1882,17.1999,59438.0769
2012-05-17 09:45:00,29.37,29.42,29.32,29.35,99401.5620245461,17.1999,17.2292,17.1707,17.1882,99401.562
2012-05-17 09:50:00,29.35,29.38,29.22,29.23,119281.87442945532,17.1882,17.2058,17.1121,17.1179,119281.8744
2012-05-17 09:55:00,29.23,29.23,29.07,29.07,143016.533116949,17.1179,17.1179,17.0242,17.0242,143016.5331
2012-05-17 10:00:00,29.08,29.11,28.89,29.0,201744.5988436961,17.0301,17.0477,16.9188,16.9833,201744.5988
2012-05-17 10:05:00,28.99,29.14,28.98,29.13,148088.04138350746,16.9774,17.0652,16.9715,17.0594,148088.0414
2012-05-17 10:10:00,29.14,29.17,29.06,29.13,205497.5149609494,17.0652,17.0828,17.0184,17.0594,205497.515
2012-05-17 10:15:00,29.14,29.37,29.13,29.29,72623.99837711736,17.0652,17.1999,17.0594,17.1531,72623.9984
2012-05-17 10:20:00,29.28,29.3,29.23,29.25,41586.36778577949,17.1472,17.1589,17.1179,17.1297,41586.3678
2012-05-17 10:25:00,29.25,29.32,29.21,29.32,59843.79754539,17.1297,17.1707,17.1062,17.1707,59843.7975
2012-05-17 10:30:00,29.31,29.31,29.17,29.2,38644.89299117558,17.1648,17.1648,17.0828,17.1004,38644.893
2012-05-17 10:35:00,29.2,29.27,29.19,29.25,38036.31199918856,17.1004,17.1414,17.0945,17.1297,38036.312
2012-05-17 10:40:00,29.25,29.28,29.18,29.2,34993.40703925347,17.1297,17.1472,17.0887,17.1004,34993.407
2012-05-17 10:45:00,29.2,29.25,29.13,29.16,44730.702911045744,17.1004,17.1297,17.0594,17.077,44730.7029
2012-05-17 10:50:00,29.17,29.23,29.11,29.19,23734.658687493666,17.0828,17.1179,17.0477,17.0945,23734.6587
2012-05-17 10:55:00,29.2,29.21,29.11,29.14,26473.27315143524,17.1004,17.1062,17.0477,17.0652,26473.2732
2012-05-17 11:00:00,29.14,29.17,29.08,29.12,56192.3115934679,17.0652,17.0828,17.0301,17.0535,56192.3116
2012-05-17 11:05:00,29.11,29.2,29.11,29.16,44020.69175372756,17.0477,17.1004,17.0477,17.077,44020.6918
2012-05-17 11:10:00,29.15,29.2,29.07,29.2,100517.29384318896,17.0711,17.1004,17.0242,17.1004,100517.2938
2012-05-17 11:15:00,29.2,29.27,29.17,29.27,120397.60624809818,17.1004,17.1414,17.0828,17.1414,120397.6062
2012-05-17 11:20:00,29.26,29.27,29.16,29.21,57308.04341211076,17.1355,17.1414,17.077,17.1062,57308.0434
2012-05-17 11:25:00,29.2,29.21,29.16,29.18,47875.038036312,17.1004,17.1062,17.077,17.0887,47875.038
2012-05-17 11:30:00,29.18,29.18,29.13,29.15,43817.83142306522,17.0887,17.0887,17.0594,17.0711,43817.8314
2012-05-17 11:35:00,29.13,29.13,29.05,29.06,48077.89836697434,17.0594,17.0594,17.0125,17.0184,48077.8984
2012-05-17 11:40:00,29.06,29.1,29.05,29.1,34689.11654325997,17.0184,17.0418,17.0125,17.0418,34689.1165
2012-05-17 11:45:00,29.1,29.1,29.04,29.07,151840.95750076073,17.0418,17.0418,17.0067,17.0242,151840.9575
2012-05-17 11:50:00,29.08,29.08,28.98,29.0,150928.0860127802,17.0301,17.0301,16.9715,16.9833,150928.086
2012-05-17 11:55:00,28.99,28.99,28.95,28.97,156811.03560198803,16.9774,16.9774,16.954,16.9657,156811.0356
2012-05-17 12:00:00,28.97,28.98,28.84,28.85,167562.633127092,16.9657,16.9715,16.8896,16.8954,167562.6331
2012-05-17 12:05:00,28.85,28.87,28.76,28.77,195354.49842783244,16.8954,16.9071,16.8427,16.8486,195354.4984
2012-05-17 12:10:00,28.77,28.77,28.7,28.71,162896.8455218582,16.8486,16.8486,16.8076,16.8134,162896.8455
2012-05-17 12:15:00,28.7,28.75,28.67,28.72,172329.85089765696,16.8076,16.8368,16.79,16.8193,172329.8509
2012-05-17 12:20:00,28.74,28.84,28.73,28.79,88751.39466477331,16.831,16.8896,16.8251,16.8603,88751.3947
2012-05-17 12:25:00,28.79,28.83,28.74,28.74,79014.09879298104,16.8603,16.8837,16.831,16.831,79014.0988
2012-05-17 12:30:00,28.74,28.78,28.71,28.72,84491.32772086418,16.831,16.8544,16.8134,16.8193,84491.3277
2012-05-17 12:35:00,28.72,28.74,28.68,28.69,83882.74672887717,16.8193,16.831,16.7959,16.8017,83882.7467
2012-05-17 12:40:00,28.69,28.74,28.69,28.72,101531.59549650064,16.8017,16.831,16.8017,16.8193,101531.5955
2012-05-17 12:45:00,28.71,28.74,28.67,28.68,90678.56780606552,16.8134,16.831,16.79,16.7959,90678.5678
2012-05-17 12:50:00,28.68,28.69,28.65,28.65,84592.75788619535,16.7959,16.8017,16.7783,16.7783,84592.7579
2012-05-17 12:55:00,28.65,28.66,28.61,28.61,129120.60046657876,16.7783,16.7841,16.7549,16.7549,129120.6005
2012-05-17 13:00:00,28.61,28.67,28.61,28.66,92098.59012070188,16.7549,16.79,16.7549,16.7841,92098.5901
2012-05-17 13:05:00,28.66,28.71,28.66,28.67,98082.9698752409,16.7841,16.8134,16.7841,16.79,98082.9699
2012-05-17 13:10:00,28.68,28.74,28.68,28.69,135814.99137843595,16.7959,16.831,16.7959,16.8017,135814.9914
2012-05-17 13:15:00,28.69,28.72,28.67,28.72,121411.90790140988,16.8017,16.8193,16.79,16.8193,121411.9079
2012-05-17 13:20:00,28.71,28.78,28.71,28.76,91084.2884673902,16.8134,16.8544,16.8134,16.8427,91084.2885
2012-05-17 13:25:00,28.77,28.77,28.67,28.67,73638.30003042905,16.8486,16.8486,16.79,16.79,73638.3
2012-05-17 13:30:00,28.66,28.72,28.66,28.68,132163.50542651385,16.7841,16.8193,16.7841,16.7959,132163.5054
2012-05-17 13:35:00,28.69,28.74,28.68,28.72,128714.87980525408,16.8017,16.831,16.7959,16.8193,128714.8798
2012-05-17 13:40:00,28.72,28.74,28.72,28.74,57003.75291611726,16.8193,16.831,16.8193,16.831,57003.7529
2012-05-17 13:45:00,28.74,28.78,28.7,28.71,84085.60705953951,16.831,16.8544,16.8076,16.8134,84085.6071
2012-05-17 13:50:00,28.71,28.77,28.71,28.76,88041.38350745512,16.8134,16.8486,16.8134,16.8427,88041.3835
2012-05-17 13:55:00,28.76,28.84,28.75,28.83,197788.8223957805,16.8427,16.8896,16.8368,16.8837,197788.8224
2012-05-17 14:00:00,28.83,28.84,28.76,28.76,71609.69672380565,16.8837,16.8896,16.8427,16.8427,71609.6967
2012-05-17 14:05:00,28.76,28.78,28.7,28.72,50715.08266558475,16.8427,16.8544,16.8076,16.8193,50715.0827
2012-05-17 14:10:00,28.71,28.73,28.64,28.64,70392.53473983162,16.8134,16.8251,16.7724,16.7724,70392.5347
2012-05-17 14:15:00,28.64,28.66,28.6,28.6,94431.4839233188,16.7724,16.7841,16.749,16.749,94431.4839
2012-05-17 14:20:00,28.6,28.68,28.6,28.63,95040.06491530582,16.749,16.7959,16.749,16.7666,95040.0649
2012-05-17 14:25:00,28.63,28.64,28.58,28.59,91388.57896338373,16.7666,16.7724,16.7373,16.7431,91388.579
2012-05-17 14:30:00,28.58,28.61,28.55,28.55,74551.17151840958,16.7373,16.7549,16.7197,16.7197,74551.1715
2012-05-17 14:35:00,28.55,28.56,28.45,28.5,124556.24302667614,16.7197,16.7256,16.6612,16.6904,124556.243
2012-05-17 14:40:00,28.5,28.56,28.49,28.54,42296.37894309768,16.6904,16.7256,16.6846,16.7139,42296.3789
2012-05-17 14:45:00,28.55,28.58,28.53,28.54,58728.06572674713,16.7197,16.7373,16.708,16.7139,58728.0657
2012-05-17 14:50:00,28.54,28.61,28.54,28.56,60452.378537377015,16.7139,16.7549,16.7139,16.7256,60452.3785
2012-05-17 14:55:00,28.57,28.62,28.56,28.61,41890.658281773,16.7314,16.7607,16.7256,16.7549,41890.6583
2012-05-17 15:00:00,28.61,28.66,28.57,28.64,78304.08763566284,16.7549,16.7841,16.7314,16.7724,78304.0876
2012-05-17 15:05:00,28.64,28.65,28.52,28.54,67045.33928390303,16.7724,16.7783,16.7022,16.7139,67045.3393
2012-05-17 15:10:00,28.54,28.64,28.53,28.64,48585.04919363018,16.7139,16.7724,16.708,16.7724,48585.0492
2012-05-17 15:15:00,28.63,28.64,28.58,28.59,79115.5289583122,16.7666,16.7724,16.7373,16.7431,79115.529
2012-05-17 15:20:00,28.59,28.6,28.55,28.55,61365.25002535754,16.7431,16.749,16.7197,16.7197,61365.25
2012-05-17 15:25:00,28.55,28.58,28.52,28.55,66538.18845724719,16.7197,16.7373,16.7022,16.7197,66538.1885
2012-05-17 15:30:00,28.55,28.57,28.49,28.54,99807.28268587078,16.7197,16.7314,16.6846,16.7139,99807.2827
2012-05-17 15:35:00,28.55,28.55,28.44,28.45,179328.53230550766,16.7197,16.7197,16.6553,16.6612,179328.5323
2012-05-17 15:40:00,28.45,28.45,28.37,28.38,197078.8112384623,16.6612,16.6612,16.6143,16.6202,197078.8112
2012-05-17 15:45:00,28.38,28.41,28.34,28.41,258342.6310984887,16.6202,16.6377,16.5967,16.6377,258342.6311
2012-05-17 15:50:00,28.41,28.42,28.4,28.41,166649.76163911147,16.6377,16.6436,16.6319,16.6377,166649.7616
2012-05-17 15:55:00,28.42,28.44,28.38,28.39,270209.9604422355,16.6436,16.6553,16.6202,16.626,270209.9604
2012-05-18 09:30:00,28.46,28.51,28.34,28.41,445582.7162998276,16.667,16.6963,16.5967,16.6377,445582.7163
2012-05-18 09:35:00,28.41,28.5,28.41,28.5,82868.44507556547,16.6377,16.6904,16.6377,16.6904,82868.4451
2012-05-18 09:40:00,28.51,28.53,28.47,28.53,55989.45126280556,16.6963,16.708,16.6729,16.708,55989.4513
2012-05-18 09:45:00,28.53,28.63,28.51,28.59,94938.63474997463,16.708,16.7666,16.6963,16.7431,94938.6347
2012-05-18 09:50:00,28.59,28.65,28.58,28.65,73435.4396997667,16.7431,16.7783,16.7373,16.7783,73435.4397
2012-05-18 09:55:00,28.65,28.65,28.57,28.57,48483.61902829901,16.7783,16.7783,16.7314,16.7314,48483.619
2012-05-18 10:00:00,28.55,28.59,28.52,28.59,86317.07069682523,16.7197,16.7431,16.7022,16.7431,86317.0707
2012-05-18 10:05:00,28.59,28.6,28.54,28.55,77492.6463130135,16.7431,16.749,16.7139,16.7197,77492.6463
2012-05-18 10:10:00,28.55,28.57,28.46,28.57,44020.69175372756,16.7197,16.7314,16.667,16.7314,44020.6918
2012-05-18 10:15:00,28.57,28.61,28.57,28.6,64205.294654630285,16.7314,16.7549,16.7314,16.749,64205.2947
2012-05-18 10:20:00,28.6,28.64,28.54,28.54,60858.0991987017,16.749,16.7724,16.7139,16.7139,60858.0992
2012-05-18 10:25:00,28.55,28.56,28.52,28.53,37732.02150319505,16.7197,16.7256,16.7022,16.708,37732.0215
2012-05-18 10:30:00,28.53,28.55,28.48,28.53,26168.982655441727,16.708,16.7197,16.6787,16.708,26168.9827
2012-05-18 10:35:00,28.53,28.55,28.47,28.55,27284.714474084594,16.708,16.7197,16.6729,16.7197,27284.7145
2012-05-18 10:40:00,28.56,28.57,28.51,28.54,30327.61943401968,16.7256,16.7314,16.6963,16.7139,30327.6194
2012-05-18 10:45:00,28.54,28.63,28.54,28.63,30327.61943401968,16.7139,16.7666,16.7139,16.7666,30327.6194
2012-05-18 10:50:00,28.61,28.74,28.61,28.73,35399.12770057815,16.7549,16.831,16.7549,16.8251,35399.1277
2012-05-18 10:55:00,28.74,28.74,28.68,28.69,32761.943401967743,16.831,16.831,16.7959,16.8017,32761.9434
2012-05-18 11:00:00,28.68,28.73,28.68,28.72,55482.30043614971,16.7959,16.8251,16.7959,16.8193,55482.3004
2012-05-18 11:05:00,28.72,28.74,28.66,28.67,68871.08225986408,16.8193,16.831,16.7841,16.79,68871.0823
2012-05-18 11:10:00,28.67,28.71,28.64,28.66,41180.647124454816,16.79,16.8134,16.7724,16.7841,41180.6471
2012-05-18 11:15:00,28.65,28.66,28.6,28.6,33979.10538594178,16.7783,16.7841,16.749,16.749,33979.1054
2012-05-18 11:20:00,28.6,28.6,28.56,28.57,30023.32893802617,16.749,16.749,16.7256,16.7314,30023.3289
2012-05-18 11:25:00,28.56,28.63,28.56,28.57,20691.75372755857,16.7256,16.7666,16.7256,16.7314,20691.7537
2012-05-18 11:30:00,28.57,28.59,28.45,28.48,26980.423978091083,16.7314,16.7431,16.6612,16.6787,26980.424
2012-05-18 11:35:00,28.49,28.49,28.36,28.44,37934.88183385739,16.6846,16.6846,16.6085,16.6553,37934.8818
2012-05-18 11:40:00,28.44,28.47,28.44,28.47,16025.96612232478,16.6553,16.6729,16.6553,16.6729,16025.9661
2012-05-18 11:45:00,28.47,28.47,28.3,28.3,63190.9930013186,16.6729,16.6729,16.5733,16.5733,63190.993
2012-05-18 11:50:00,28.3,28.32,28.25,28.26,23937.519018156,16.5733,16.585,16.544,16.5499,23937.519
2012-05-18 11:55:00,28.26,28.32,28.21,28.31,44527.8425803834,16.5499,16.585,16.5206,16.5792,44527.8426
2012-05-18 12:00:00,28.3,28.37,28.29,28.34,42194.948777766505,16.5733,16.6143,16.5675,16.5967,42194.9488
2012-05-18 12:05:00,28.34,28.39,28.32,28.35,52033.67481488995,16.5967,16.626,16.585,16.6026,52033.6748
2012-05-18 12:10:00,28.36,28.43,28.36,28.41,36007.70869256517,16.6085,16.6494,16.6085,16.6377,36007.7087
2012-05-18 12:15:00,28.41,28.46,28.38,28.46,33167.664063292425,16.6377,16.667,16.6202,16.667,33167.6641
2012-05-18 12:20:00,28.44,28.51,28.44,28.49,59539.50704939649,16.6553,16.6963,16.6553,16.6846,59539.507
2012-05-18 12:25:00,28.49,28.56,28.49,28.52,45440.71406836393,16.6846,16.7256,16.6846,16.7022,45440.7141
2012-05-18 12:30:00,28.52,28.56,28.51,28.52,56192.3115934679,16.7022,16.7256,16.6963,16.7022,56192.3116
2012-05-18 12:35:00,28.52,28.55,28.51,28.55,53859.417790851,16.7022,16.7197,16.6963,16.7197,53859.4178
2012-05-18 12:40:00,28.55,28.59,28.54,28.55,18764.580586266355,16.7197,16.7431,16.7139,16.7197,18764.5806
2012-05-18 12:45:00,28.53,28.53,28.5,28.51,20488.89339689624,16.708,16.708,16.6904,16.6963,20488.8934
2012-05-18 12:50:00,28.51,28.55,28.49,28.51,31139.06075666904,16.6963,16.7197,16.6846,16.6963,31139.0608
2012-05-18 12:55:00,28.51,28.55,28.5,28.54,30023.32893802617,16.6963,16.7197,16.6904,16.7139,30023.3289
2012-05-18 13:00:00,28.53,28.55,28.5,28.53,32964.803732630084,16.708,16.7197,16.6904,16.708,32964.8037
2012-05-18 13:05:00,28.52,28.56,28.52,28.56,66538.18845724719,16.7022,16.7256,16.7022,16.7256,66538.1885
2012-05-18 13:10:00,28.56,28.64,28.56,28.63,32356.22274064307,16.7256,16.7724,16.7256,16.7666,32356.2227
2012-05-18 13:15:00,28.61,28.68,28.61,28.63,31950.50207931839,16.7549,16.7959,16.7549,16.7666,31950.5021
2012-05-18 13:20:00,28.63,28.63,28.6,28.61,47063.59671366264,16.7666,16.7666,16.749,16.7549,47063.5967
2012-05-18 13:25:00,28.61,28.61,28.57,28.58,28197.58596206512,16.7549,16.7549,16.7314,16.7373,28197.586
2012-05-18 13:30:00,28.58,28.59,28.53,28.53,19981.74257024039,16.7373,16.7431,16.708,16.708,19981.7426
2012-05-18 13:35:00,28.53,28.58,28.53,28.54,65016.73597727964,16.708,16.7373,16.708,16.7139,65016.736
2012-05-18 13:40:00,28.55,28.59,28.55,28.57,38340.60249518207,16.7197,16.7431,16.7197,16.7314,38340.6025
2012-05-18 13:45:00,28.56,28.57,28.54,28.57,49903.64134293539,16.7256,16.7314,16.7139,16.7314,49903.6413
2012-05-18 13:50:00,28.57,28.59,28.47,28.54,54467.99878283802,16.7314,16.7431,16.6729,16.7139,54467.9988
2012-05-18 13:55:00,28.54,28.55,28.52,28.55,89157.11532609798,16.7139,16.7197,16.7022,16.7197,89157.1153
2012-05-18 14:00:00,28.56,28.56,28.53,28.54,54366.56861750685,16.7256,16.7256,16.708,16.7139,54366.5686
2012-05-18 14:05:00,28.55,28.56,28.49,28.49,86012.78020083172,16.7197,16.7256,16.6846,16.6846,86012.7802
2012-05-18 14:10:00,28.5,28.53,28.45,28.53,36210.56902322751,16.6904,16.708,16.6612,16.708,36210.569
2012-05-18 14:15:00,28.54,28.55,28.52,28.54,70493.9649051628,16.7139,16.7197,16.7022,16.7139,70493.9649
2012-05-18 14:20:00,28.53,28.54,28.47,28.52,57713.76407343544,16.708,16.7139,16.6729,16.7022,57713.7641
2012-05-18 14:25:00,28.52,28.54,28.51,28.54,28197.58596206512,16.7022,16.7139,16.6963,16.7139,28197.586
2012-05-18 14:30:00,28.53,28.54,28.44,28.47,42296.37894309768,16.708,16.7139,16.6553,16.6729,42296.3789
2012-05-18 14:35:00,28.47,28.48,28.42,28.42,60350.948372045845,16.6729,16.6787,16.6436,16.6436,60350.9484
2012-05-18 14:40:00,28.42,28.44,28.41,28.42,70899.68556648747,16.6436,16.6553,16.6377,16.6436,70899.6856
2012-05-18 14:45:00,28.42,28.45,28.42,28.45,37529.16117253271,16.6436,16.6612,16.6436,16.6612,37529.1612
2012-05-18 14:50:00,28.45,28.49,28.43,28.45,38340.60249518207,16.6612,16.6846,16.6494,16.6612,38340.6025
2012-05-18 14:55:00,28.45,28.45,28.43,28.44,61770.970686682216,16.6612,16.6612,16.6494,16.6553,61770.9707
2012-05-18 15:00:00,28.44,28.5,28.41,28.5,87737.0930114616,16.6553,16.6904,16.6377,16.6904,87737.093
2012-05-18 15:05:00,28.48,28.55,28.48,28.55,121310.47773607873,16.6787,16.7197,16.6787,16.7197,121310.4777
2012-05-18 15:10:00,28.54,28.6,28.5,28.52,66943.90911857186,16.7139,16.749,16.6904,16.7022,66943.9091
2012-05-18 15:15:00,28.52,28.55,28.51,28.54,60959.52936403286,16.7022,16.7197,16.6963,16.7139,60959.5294
2012-05-18 15:20:00,28.54,28.54,28.47,28.49,80028.40044629273,16.7139,16.7139,16.6729,16.6846,80028.4004
2012-05-18 15:25:00,28.49,28.52,28.46,28.48,65118.16614261081,16.6846,16.7022,16.667,16.6787,65118.1661
2012-05-18 15:30:00,28.48,28.49,28.41,28.46,138857.89633837104,16.6787,16.6846,16.6377,16.667,138857.8963
2012-05-18 15:35:00,28.47,28.5,28.41,28.44,80129.8306116239,16.6729,16.6904,16.6377,16.6553,80129.8306
2012-05-18 15:40:00,28.44,28.44,28.38,28.39,114514.65665889037,16.6553,16.6553,16.6202,16.626,114514.6567
2012-05-18 15:45:00,28.4,28.44,28.39,28.4,93620.04260066945,16.6319,16.6553,16.626,16.6319,93620.0426
2012-05-18 15:50:00,28.4,28.45,28.39,28.4,158535.34841261792,16.6319,16.6612,16.626,16.6319,158535.3484
2012-05-18 15:55:00,28.39,28.48,28.39,28.47,199817.42570240388,16.626,16.6787,16.626,16.6729,199817.4257
2012-05-21 09:30:00,28.5,28.69,28.5,28.62,68871.08225986408,16.6904,16.8017,16.6904,16.7607,68871.0823
2012-05-21 09:35:00,28.62,28.66,28.52,28.62,52439.395476214624,16.7607,16.7841,16.7022,16.7607,52439.3955
2012-05-21 09:40:00,28.61,28.69,28.56,28.67,60756.66903337053,16.7549,16.8017,16.7256,16.79,60756.669
2012-05-21 09:45:00,28.67,28.77,28.65,28.74,128613.44963992292,16.79,16.8486,16.7783,16.831,128613.4496
2012-05-21 09:50:00,28.72,28.77,28.61,28.61,104777.36078709808,16.8193,16.8486,16.7549,16.7549,104777.3608
2012-05-21 09:55:00,28.62,28.69,28.59,28.66,48787.909524292525,16.7607,16.8017,16.7431,16.7841,48787.9095
2012-05-21 10:00:00,28.65,28.75,28.64,28.73,57105.18308144842,16.7783,16.8368,16.7724,16.8251,57105.1831
2012-05-21 10:05:00,28.73,28.84,28.73,28.84,67451.05994522771,16.8251,16.8896,16.8251,16.8896,67451.0599
2012-05-21 10:10:00,28.83,28.92,28.8,28.91,93417.1822700071,16.8837,16.9364,16.8661,16.9305,93417.1823
2012-05-21 10:15:00,28.9,29.01,28.89,29.01,71609.69672380565,16.9247,16.9891,16.9188,16.9891,71609.6967
2012-05-21 10:20:00,29.01,29.01,28.93,28.93,60858.0991987017,16.9891,16.9891,16.9423,16.9423,60858.0992
2012-05-21 10:25:00,28.93,29.03,28.92,29.02,29211.88761537681,16.9423,17.0008,16.9364,16.995,29211.8876
2012-05-21 10:30:00,29.02,29.21,29.02,29.21,91895.72979003956,16.995,17.1062,16.995,17.1062,91895.7298
2012-05-21 10:35:00,29.2,29.26,29.18,29.25,121614.76823207222,17.1004,17.1355,17.0887,17.1297,121614.7682
2012-05-21 10:40:00,29.25,29.26,29.11,29.12,77289.78598235115,17.1297,17.1355,17.0477,17.0535,77289.786
2012-05-21 10:45:00,29.13,29.21,29.11,29.18,46860.7363830003,17.0594,17.1062,17.0477,17.0887,46860.7364
2012-05-21 10:50:00,29.17,29.25,29.16,29.24,61973.83101734456,17.0828,17.1297,17.077,17.1238,61973.831
2012-05-21 10:55:00,29.25,29.25,29.18,29.2,48382.18886296784,17.1297,17.1297,17.0887,17.1004,48382.1889
2012-05-21 11:00:00,29.19,29.23,29.18,29.19,61162.3896946952,17.0945,17.1179,17.0887,17.0945,61162.3897
2012-05-21 11:05:00,29.19,29.26,29.18,29.18,39963.48514048078,17.0945,17.1355,17.0887,17.0887,39963.4851
2012-05-21 11:10:00,29.17,29.22,29.15,29.19,39659.19464448728,17.0828,17.1121,17.0711,17.0945,39659.1946
2012-05-21 11:15:00,29.2,29.27,29.19,29.25,66132.46779592251,17.1004,17.1414,17.0945,17.1297,66132.4678
2012-05-21 11:20:00,29.26,29.29,29.23,29.27,78202.65747033167,17.1355,17.1531,17.1179,17.1414,78202.6575
2012-05-21 11:25:00,29.27,29.29,29.22,29.24,32964.803732630084,17.1414,17.1531,17.1121,17.1238,32964.8037
2012-05-21 11:30:00,29.25,29.26,29.18,29.18,61060.95952936403,17.1297,17.1355,17.0887,17.0887,61060.9595
2012-05-21 11:35:00,29.18,29.23,29.16,29.16,36819.15001521452,17.0887,17.1179,17.077,17.077,36819.15
2012-05-21 11:40:00,29.14,29.16,29.13,29.16,23531.79835683132,17.0652,17.077,17.0594,17.077,23531.7984
2012-05-21 11:45:00,29.16,29.2,29.15,29.15,26168.982655441727,17.077,17.1004,17.0711,17.0711,26168.9827
2012-05-21 11:50:00,29.15,29.18,29.11,29.12,27487.57480474693,17.0711,17.0887,17.0477,17.0535,27487.5748
2012-05-21 11:55:00,29.12,29.13,29.1,29.1,39862.05497514961,17.0535,17.0594,17.0418,17.0418,39862.055
2012-05-21 12:00:00,29.11,29.18,29.09,29.17,38746.32315650675,17.0477,17.0887,17.036,17.0828,38746.3232
2012-05-21 12:05:00,29.17,29.18,29.14,29.15,50005.07150826656,17.0828,17.0887,17.0652,17.0711,50005.0715
2012-05-21 12:10:00,29.15,29.21,29.15,29.18,20184.60290090273,17.0711,17.1062,17.0711,17.0887,20184.6029
2012-05-21 12:15:00,29.19,29.26,29.18,29.25,73638.30003042905,17.0945,17.1355,17.0887,17.1297,73638.3
2012-05-21 12:20:00,29.24,29.29,29.23,29.23,41079.216959123645,17.1238,17.1531,17.1179,17.1179,41079.217
2012-05-21 12:25:00,29.23,29.32,29.22,29.29,73232.57936910437,17.1179,17.1707,17.1121,17.1531,73232.5794
2012-05-21 12:30:00,29.29,29.29,29.2,29.24,64813.87564661731,17.1531,17.1531,17.1004,17.1238,64813.8756
2012-05-21 12:35:00,29.25,29.25,29.2,29.2,28806.166954052136,17.1297,17.1297,17.1004,17.1004,28806.167
2012-05-21 12:40:00,29.21,29.21,29.16,29.16,30226.189268688508,17.1062,17.1062,17.077,17.077,30226.1893
2012-05-21 12:45:00,29.16,29.17,29.11,29.12,70088.24424383811,17.077,17.0828,17.0477,17.0535,70088.2442
2012-05-21 12:50:00,29.12,29.14,29.07,29.12,41992.08844710417,17.0535,17.0652,17.0242,17.0535,41992.0884
2012-05-21 12:55:00,29.12,29.12,29.08,29.12,36514.85951922102,17.0535,17.0535,17.0301,17.0535,36514.8595
2012-05-21 13:00:00,29.12,29.2,29.11,29.18,66538.18845724719,17.0535,17.1004,17.0477,17.0887,66538.1885
2012-05-21 13:05:00,29.18,29.21,29.17,29.21,27386.14463941576,17.0887,17.1062,17.0828,17.1062,27386.1446
2012-05-21 13:10:00,29.21,29.25,29.15,29.15,34993.40703925347,17.1062,17.1297,17.0711,17.0711,34993.407
2012-05-21 13:15:00,29.16,29.18,29.15,29.17,19373.161578253374,17.077,17.0887,17.0711,17.0828,19373.1616
2012-05-21 13:20:00,29.18,29.21,29.17,29.18,26878.99381275992,17.0887,17.1062,17.0828,17.0887,26878.9938
2012-05-21 13:25:00,29.19,29.21,29.18,29.19,13287.351658383202,17.0945,17.1062,17.0887,17.0945,13287.3517
2012-05-21 13:30:00,29.2,29.23,29.19,29.19,29617.60827670149,17.1004,17.1179,17.0945,17.0945,29617.6083
2012-05-21 13:35:00,29.19,29.21,29.18,29.18,23126.077695506643,17.0945,17.1062,17.0887,17.0887,23126.0777
2012-05-21 13:40:00,29.18,29.25,29.17,29.25,26371.842986104068,17.0887,17.1297,17.0828,17.1297,26371.843
2012-05-21 13:45:00,29.25,29.28,29.24,29.25,30327.61943401968,17.1297,17.1472,17.1238,17.1297,30327.6194
2012-05-21 13:50:00,29.25,29.26,29.2,29.23,18358.85992494168,17.1297,17.1355,17.1004,17.1179,18358.8599
2012-05-21 13:55:00,29.23,29.25,29.22,29.24,25154.68100213004,17.1179,17.1297,17.1121,17.1238,25154.681
2012-05-21 14:00:00,29.24,29.26,29.2,29.22,33370.524393954765,17.1238,17.1355,17.1004,17.1121,33370.5244
2012-05-21 14:05:00,29.21,29.24,29.19,29.24,28603.306623389795,17.1062,17.1238,17.0945,17.1238,28603.3066
2012-05-21 14:10:00,29.24,29.28,29.22,29.28,50410.79216959124,17.1238,17.1472,17.1121,17.1472,50410.7922
2012-05-21 14:15:00,29.27,29.32,29.27,29.32,91287.14879805254,17.1414,17.1707,17.1414,17.1707,91287.1488
2012-05-21 14:20:00,29.32,29.38,29.32,29.38,90272.84714474084,17.1707,17.2058,17.1707,17.2058,90272.8471
2012-05-21 14:25:00,29.38,29.38,29.36,29.37,31950.50207931839,17.2058,17.2058,17.1941,17.1999,31950.5021
2012-05-21 14:30:00,29.36,29.4,29.36,29.4,31139.06075666904,17.1941,17.2175,17.1941,17.2175,31139.0608
2012-05-21 14:35:00,29.4,29.46,29.4,29.43,49903.64134293539,17.2175,17.2526,17.2175,17.2351,49903.6413
2012-05-21 14:40:00,29.44,29.45,29.4,29.4,66233.89796125368,17.2409,17.2468,17.2175,17.2175,66233.898
2012-05-21 14:45:00,29.4,29.41,29.34,29.37,64915.30581194847,17.2175,17.2234,17.1824,17.1999,64915.3058
2012-05-21 14:50:00,29.37,29.44,29.36,29.43,48990.76985495487,17.1999,17.2409,17.1941,17.2351,48990.7699
2012-05-21 14:55:00,29.43,29.5,29.43,29.46,69378.23308651993,17.2351,17.2761,17.2351,17.2526,69378.2331
2012-05-21 15:00:00,29.46,29.52,29.45,29.51,78811.2384623187,17.2526,17.2878,17.2468,17.2819,78811.2385
2012-05-21 15:05:00,29.52,29.56,29.51,29.53,52135.10498022112,17.2878,17.3112,17.2819,17.2936,52135.105
2012-05-21 15:10:00,29.53,29.55,29.51,29.51,49295.06035094837,17.2936,17.3054,17.2819,17.2819,49295.0604
2012-05-21 15:15:00,29.51,29.57,29.51,29.55,77086.92565168881,17.2819,17.3171,17.2819,17.3054,77086.9257
2012-05-21 15:20:00,29.55,29.58,29.54,29.55,78101.2273050005,17.3054,17.3229,17.2995,17.3054,78101.2273
2012-05-21 15:25:00,29.55,29.55,29.51,29.51,72421.13804645502,17.3054,17.3054,17.2819,17.2819,72421.138
2012-05-21 15:30:00,29.51,29.53,29.49,29.51,78912.66862764987,17.2819,17.2936,17.2702,17.2819,78912.6686
2012-05-21 15:35:00,29.5,29.52,29.5,29.5,149305.2033674815,17.2761,17.2878,17.2761,17.2761,149305.2034
2012-05-21 15:40:00,29.5,29.51,29.43,29.45,182878.5880920986,17.2761,17.2819,17.2351,17.2468,182878.5881
2012-05-21 15:45:00,29.44,29.48,29.42,29.48,161071.10254589716,17.2409,17.2644,17.2292,17.2644,161071.1025
2012-05-21 15:50:00,29.48,29.51,29.47,29.5,123947.66203468911,17.2644,17.2819,17.2585,17.2761,123947.662
2012-05-21 15:55:00,29.5,29.51,29.48,29.49,231666.4976163911,17.2761,17.2819,17.2644,17.2702,231666.4976
2012-05-22 09:30:00,29.27,29.45,29.16,29.44,97677.24921391622,17.2931,17.3994,17.2281,17.3935,97677.2492
2012-05-22 09:35:00,29.43,29.44,29.31,29.38,141697.94096764378,17.3876,17.3935,17.3167,17.3581,141697.941
2012-05-22 09:40:00,29.38,29.48,29.34,29.47,55076.57977482503,17.3581,17.4172,17.3344,17.4112,55076.5798
2012-05-22 09:45:00,29.47,29.48,29.33,29.39,40267.77563647429,17.4112,17.4172,17.3285,17.364,40267.7756
2012-05-22 09:50:00,29.39,29.46,29.36,29.4,60655.23886803936,17.364,17.4053,17.3463,17.3699,60655.2389
2012-05-22 09:55:00,29.4,29.51,29.4,29.43,123034.7905467086,17.3699,17.4349,17.3699,17.3876,123034.7905
2012-05-22 10:00:00,29.44,29.49,29.34,29.49,77188.35581701998,17.3935,17.4231,17.3344,17.4231,77188.3558
2012-05-22 10:05:00,29.48,29.52,29.44,29.48,51830.81448422761,17.4172,17.4408,17.3935,17.4172,51830.8145
2012-05-22 10:10:00,29.48,29.62,29.47,29.62,151333.80667410488,17.4172,17.4999,17.4112,17.4999,151333.8067
2012-05-22 10:15:00,29.62,29.81,29.61,29.81,148088.04138350746,17.4999,17.6121,17.494,17.6121,148088.0414
2012-05-22 10:20:00,29.8,29.86,29.66,29.67,81752.71325692261,17.6062,17.6417,17.5235,17.5294,81752.7133
2012-05-22 10:25:00,29.67,29.7,29.6,29.6,65118.16614261081,17.5294,17.5471,17.488,17.488,65118.1661
2012-05-22 10:30:00,29.61,29.68,29.61,29.62,40572.06613246779,17.494,17.5353,17.494,17.4999,40572.0661
2012-05-22 10:35:00,29.63,29.66,29.61,29.64,51729.38431889644,17.5058,17.5235,17.494,17.5117,51729.3843
2012-05-22 10:40:00,29.64,29.72,29.64,29.65,61973.83101734456,17.5117,17.5589,17.5117,17.5176,61973.831
2012-05-22 10:45:00,29.66,29.7,29.64,29.68,79419.8194543057,17.5235,17.5471,17.5117,17.5353,79419.8195
2012-05-22 10:50:00,29.67,29.67,29.57,29.59,35601.98803124049,17.5294,17.5294,17.4703,17.4821,35601.988
2012-05-22 10:55:00,29.6,29.6,29.53,29.56,20691.75372755857,17.488,17.488,17.4467,17.4644,20691.7537
2012-05-22 11:00:00,29.57,29.59,29.5,29.5,38644.89299117558,17.4703,17.4821,17.429,17.429,38644.893
2012-05-22 11:05:00,29.5,29.51,29.47,29.49,48889.339689623695,17.429,17.4349,17.4112,17.4231,48889.3397
2012-05-22 11:10:00,29.49,29.5,29.47,29.49,76985.49548635764,17.4231,17.429,17.4112,17.4231,76985.4955
2012-05-22 11:15:00,29.5,29.57,29.49,29.57,67146.7694492342,17.429,17.4703,17.4231,17.4703,67146.7694
2012-05-22 11:20:00,29.57,29.62,29.57,29.61,25357.54133279237,17.4703,17.4999,17.4703,17.494,25357.5413
2012-05-22 11:25:00,29.61,29.62,29.58,29.6,41079.216959123645,17.494,17.4999,17.4762,17.488,41079.217
2012-05-22 11:30:00,29.59,29.59,29.54,29.56,46962.16654833147,17.4821,17.4821,17.4526,17.4644,46962.1665
2012-05-22 11:35:00,29.56,29.57,29.45,29.45,75971.19383304595,17.4644,17.4703,17.3994,17.3994,75971.1938
2012-05-22 11:40:00,29.46,29.47,29.43,29.46,78506.94796632518,17.4053,17.4112,17.3876,17.4053,78506.948
2012-05-22 11:45:00,29.45,29.49,29.45,29.49,58930.92605740947,17.3994,17.4231,17.3994,17.4231,58930.9261
2012-05-22 11:50:00,29.49,29.5,29.48,29.49,24647.530175474185,17.4231,17.429,17.4172,17.4231,24647.5302
2012-05-22 11:55:00,29.5,29.5,29.37,29.38,40267.77563647429,17.429,17.429,17.3522,17.3581,40267.7756
2012-05-22 12:00:00,29.39,29.43,29.35,29.4,86215.64053149406,17.364,17.3876,17.3403,17.3699,86215.6405
2012-05-22 12:05:00,29.4,29.41,29.35,29.4,89359.97565676032,17.3699,17.3758,17.3403,17.3699,89359.9757
2012-05-22 12:10:00,29.4,29.48,29.38,29.47,83274.16573689015,17.3699,17.4172,17.3581,17.4112,83274.1657
2012-05-22 12:15:00,29.47,29.48,29.41,29.48,53250.83679886398,17.4112,17.4172,17.3758,17.4172,53250.8368
2012-05-22 12:20:00,29.48,29.55,29.48,29.54,43919.26158839639,17.4172,17.4585,17.4172,17.4526,43919.2616
2012-05-22 12:25:00,29.54,29.54,29.48,29.48,9027.284714474084,17.4526,17.4526,17.4172,17.4172,9027.2847
2012-05-22 12:30:00,29.48,29.5,29.43,29.46,17040.267775636476,17.4172,17.429,17.3876,17.4053,17040.2678
2012-05-22 12:35:00,29.45,29.46,29.42,29.45,16330.256618318288,17.3994,17.4053,17.3817,17.3994,16330.2566
2012-05-22 12:40:00,29.45,29.47,29.45,29.47,13693.07231970788,17.3994,17.4112,17.3994,17.4112,13693.0723
2012-05-22 12:45:00,29.46,29.51,29.45,29.51,15214.524799675424,17.4053,17.4349,17.3994,17.4349,15214.5248
2012-05-22 12:50:00,29.51,29.53,29.49,29.51,16533.116948980627,17.4349,17.4467,17.4231,17.4349,16533.1169
2012-05-22 12:55:00,29.5,29.52,29.47,29.48,10853.027690435136,17.429,17.4408,17.4112,17.4172,10853.0277
2012-05-22 13:00:00,29.48,29.54,29.48,29.49,24444.669844811848,17.4172,17.4526,17.4172,17.4231,24444.6698
2012-05-22 13:05:00,29.49,29.5,29.47,29.47,18561.720255604017,17.4231,17.429,17.4112,17.4112,18561.7203
2012-05-22 13:10:00,29.47,29.5,29.46,29.5,29820.46860736383,17.4112,17.429,17.4053,17.429,29820.4686
2012-05-22 13:15:00,29.5,29.5,29.41,29.42,38239.172329850895,17.429,17.429,17.3758,17.3817,38239.1723
2012-05-22 13:20:00,29.42,29.47,29.4,29.45,20286.033066233897,17.3817,17.4112,17.3699,17.3994,20286.0331
2012-05-22 13:25:00,29.45,29.46,29.39,29.4,13693.07231970788,17.3994,17.4053,17.364,17.3699,13693.0723
2012-05-22 13:30:00,29.39,29.48,29.36,29.48,21198.904554214423,17.364,17.4172,17.3463,17.4172,21198.9046
2012-05-22 13:35:00,29.48,29.48,29.42,29.44,18967.440916928696,17.4172,17.4172,17.3817,17.3935,18967.4409
2012-05-22 13:40:00,29.43,29.43,29.34,29.36,23734.658687493666,17.3876,17.3876,17.3344,17.3463,23734.6587
2012-05-22 13:45:00,29.36,29.39,29.3,29.39,27487.57480474693,17.3463,17.364,17.3108,17.364,27487.5748
2012-05-22 13:50:00,29.39,29.4,29.35,29.36,16533.116948980627,17.364,17.3699,17.3403,17.3463,16533.1169
2012-05-22 13:55:00,29.37,29.4,29.36,29.39,26067.55249011056,17.3522,17.3699,17.3463,17.364,26067.5525
2012-05-22 14:00:00,29.4,29.5,29.4,29.49,41992.08844710417,17.3699,17.429,17.3699,17.4231,41992.0884
2012-05-22 14:05:00,29.49,29.53,29.45,29.53,47266.45704432498,17.4231,17.4467,17.3994,17.4467,47266.457
2012-05-22 14:10:00,29.53,29.54,29.43,29.43,34384.826047266455,17.4467,17.4526,17.3876,17.3876,34384.826
2012-05-22 14:15:00,29.43,29.45,29.4,29.42,23024.64753017548,17.3876,17.3994,17.3699,17.3817,23024.6475
2012-05-22 14:20:00,29.43,29.52,29.42,29.52,31240.490922000205,17.3876,17.4408,17.3817,17.4408,31240.4909
2012-05-22 14:25:00,29.52,29.54,29.45,29.46,28806.166954052136,17.4408,17.4526,17.3994,17.4053,28806.167
2012-05-22 14:30:00,29.45,29.48,29.36,29.37,34891.97687392231,17.3994,17.4172,17.3463,17.3522,34891.9769
2012-05-22 14:35:00,29.38,29.42,29.36,29.37,24850.39050613653,17.3581,17.3817,17.3463,17.3522,24850.3905
2012-05-22 14:40:00,29.38,29.45,29.38,29.45,43614.97109240288,17.3581,17.3994,17.3581,17.3994,43614.9711
2012-05-22 14:45:00,29.45,29.45,29.37,29.44,64408.15498529263,17.3994,17.3994,17.3522,17.3935,64408.155
2012-05-22 14:50:00,29.44,29.48,29.42,29.43,84592.75788619535,17.3935,17.4172,17.3817,17.3876,84592.7579
2012-05-22 14:55:00,29.43,29.47,29.41,29.43,45339.28390303276,17.3876,17.4112,17.3758,17.3876,45339.2839
2012-05-22 15:00:00,29.42,29.45,29.37,29.4,30429.04959935085,17.3817,17.3994,17.3522,17.3699,30429.0496
2012-05-22 15:05:00,29.4,29.42,29.37,29.38,41484.93762044832,17.3699,17.3817,17.3522,17.3581,41484.9376
2012-05-22 15:10:00,29.39,29.41,29.37,29.39,78202.65747033167,17.364,17.3758,17.3522,17.364,78202.6575
2012-05-22 15:15:00,29.38,29.41,29.29,29.29,41180.647124454816,17.3581,17.3758,17.3049,17.3049,41180.6471
2012-05-22 15:20:00,29.29,29.3,29.24,29.24,97474.38888325388,17.3049,17.3108,17.2754,17.2754,97474.3889
2012-05-22 15:25:00,29.24,29.26,29.19,29.19,80535.55127294858,17.2754,17.2872,17.2458,17.2458,80535.5513
2012-05-22 15:30:00,29.19,29.2,29.11,29.13,125874.83517598134,17.2458,17.2517,17.1986,17.2104,125874.8352
2012-05-22 15:35:00,29.13,29.15,29.03,29.03,144943.7062582412,17.2104,17.2222,17.1513,17.1513,144943.7063
2012-05-22 15:40:00,29.05,29.11,29.04,29.07,136626.43270108532,17.1631,17.1986,17.1572,17.1749,136626.4327
2012-05-22 15:45:00,29.07,29.12,29.0,29.04,143016.533116949,17.1749,17.2045,17.1336,17.1572,143016.5331
2012-05-22 15:50:00,29.04,29.19,29.03,29.17,239172.3298508977,17.1572,17.2458,17.1513,17.234,239172.3299
2012-05-22 15:55:00,29.16,29.25,29.13,29.25,426006.69439091184,17.2281,17.2813,17.2104,17.2813,426006.6944
2012-05-23 09:30:00,29.01,29.14,28.92,29.03,130337.7624505528,17.1395,17.2163,17.0863,17.1513,130337.7625
2012-05-23 09:35:00,29.03,29.06,28.86,28.89,158332.48808195558,17.1513,17.169,17.0508,17.0686,158332.4881
2012-05-23 09:40:00,28.89,28.9,28.73,28.75,103864.48929911756,17.0686,17.0745,16.974,16.9859,103864.4893
2012-05-23 09:45:00,28.75,28.84,28.7,28.7,46353.58555634446,16.9859,17.039,16.9563,16.9563,46353.5856
2012-05-23 09:50:00,28.68,28.76,28.67,28.73,32051.93224464956,16.9445,16.9918,16.9386,16.974,32051.9322
2012-05-23 09:55:00,28.74,28.83,28.74,28.76,67146.7694492342,16.9799,17.0331,16.9799,16.9918,67146.7694
2012-05-23 10:00:00,28.77,28.86,28.68,28.69,84795.61821685769,16.9977,17.0508,16.9445,16.9504,84795.6182
2012-05-23 10:05:00,28.69,28.8,28.68,28.78,65726.74713459783,16.9504,17.0154,16.9445,17.0036,65726.7471
2012-05-23 10:10:00,28.78,28.81,28.67,28.71,123541.94137336445,17.0036,17.0213,16.9386,16.9622,123541.9414
2012-05-23 10:15:00,28.71,28.73,28.59,28.6,110254.58971498124,16.9622,16.974,16.8913,16.8972,110254.5897
2012-05-23 10:20:00,28.6,28.63,28.5,28.52,130642.0529465463,16.8972,16.915,16.8382,16.85,130642.0529
2012-05-23 10:25:00,28.52,28.53,28.43,28.53,84491.32772086418,16.85,16.8559,16.7968,16.8559,84491.3277
2012-05-23 10:30:00,28.53,28.53,28.4,28.45,120296.17608276702,16.8559,16.8559,16.7791,16.8086,120296.1761
2012-05-23 10:35:00,28.45,28.53,28.4,28.42,55076.57977482503,16.8086,16.8559,16.7791,16.7909,55076.5798
2012-05-23 10:40:00,28.42,28.52,28.41,28.48,77594.07647834466,16.7909,16.85,16.785,16.8263,77594.0765
2012-05-23 10:45:00,28.49,28.5,28.42,28.46,72522.56821178619,16.8322,16.8382,16.7909,16.8145,72522.5682
2012-05-23 10:50:00,28.46,28.51,28.46,28.49,57916.624404097776,16.8145,16.8441,16.8145,16.8322,57916.6244
2012-05-23 10:55:00,28.49,28.54,28.47,28.52,90069.98681407851,16.8322,16.8618,16.8204,16.85,90069.9868
2012-05-23 11:00:00,28.51,28.53,28.48,28.51,59742.36738005883,16.8441,16.8559,16.8263,16.8441,59742.3674
2012-05-23 11:05:00,28.52,28.6,28.52,28.59,73841.16036109139,16.85,16.8972,16.85,16.8913,73841.1604
2012-05-23 11:10:00,28.59,28.62,28.54,28.57,60655.23886803936,16.8913,16.9091,16.8618,16.8795,60655.2389
2012-05-23 11:15:00,28.57,28.6,28.53,28.56,60148.08804138351,16.8795,16.8972,16.8559,16.8736,60148.088
2012-05-23 11:20:00,28.56,28.59,28.54,28.57,61872.40085201339,16.8736,16.8913,16.8618,16.8795,61872.4009
2012-05-23 11:25:00,28.58,28.58,28.53,28.54,69378.23308651993,16.8854,16.8854,16.8559,16.8618,69378.2331
2012-05-23 11:30:00,28.55,28.59,28.53,28.53,87534.23268079926,16.8677,16.8913,16.8559,16.8559,87534.2327
2012-05-23 11:35:00,28.54,28.56,28.48,28.52,59032.35622274064,16.8618,16.8736,16.8263,16.85,59032.3562
2012-05-23 11:40:00,28.51,28.59,28.51,28.55,45542.1442336951,16.8441,16.8913,16.8441,16.8677,45542.1442
2012-05-23 11:45:00,28.55,28.58,28.48,28.52,56496.602089461405,16.8677,16.8854,16.8263,16.85,56496.6021
2012-05-23 11:50:00,28.52,28.53,28.47,28.48,34891.97687392231,16.85,16.8559,16.8204,16.8263,34891.9769
2012-05-23 11:55:00,28.48,28.5,28.47,28.48,86621.36119281875,16.8263,16.8382,16.8204,16.8263,86621.3612
2012-05-23 12:00:00,28.48,28.49,28.41,28.43,41890.658281773,16.8263,16.8322,16.785,16.7968,41890.6583
2012-05-23 12:05:00,28.43,28.48,28.43,28.47,34891.97687392231,16.7968,16.8263,16.7968,16.8204,34891.9769
2012-05-23 12:10:00,28.47,28.47,28.45,28.46,29414.74794603915,16.8204,16.8204,16.8086,16.8145,29414.7479
2012-05-23 12:15:00,28.45,28.58,28.45,28.57,155289.5831220205,16.8086,16.8854,16.8086,16.8795,155289.5831
2012-05-23 12:20:00,28.57,28.59,28.49,28.5,75565.47317172127,16.8795,16.8913,16.8322,16.8382,75565.4732
2012-05-23 12:25:00,28.5,28.52,28.49,28.52,24951.820671467696,16.8382,16.85,16.8322,16.85,24951.8207
2012-05-23 12:30:00,28.52,28.55,28.51,28.55,20793.183892889745,16.85,16.8677,16.8441,16.8677,20793.1839
2012-05-23 12:35:00,28.56,28.58,28.53,28.55,40166.34547114312,16.8736,16.8854,16.8559,16.8677,40166.3455
2012-05-23 12:40:00,28.55,28.58,28.53,28.58,36311.99918855868,16.8677,16.8854,16.8559,16.8854,36311.9992
2012-05-23 12:45:00,28.57,28.63,28.57,28.62,146972.30956486458,16.8795,16.915,16.8795,16.9091,146972.3096
2012-05-23 12:50:00,28.61,28.62,28.58,28.6,58525.2053960848,16.9031,16.9091,16.8854,16.8972,58525.2054
2012-05-23 12:55:00,28.6,28.6,28.55,28.57,32153.362409980728,16.8972,16.8972,16.8677,16.8795,32153.3624
2012-05-23 13:00:00,28.58,28.61,28.57,28.58,39862.05497514961,16.8854,16.9031,16.8795,16.8854,39862.055
2012-05-23 13:05:00,28.57,28.61,28.57,28.61,39963.48514048078,16.8795,16.9031,16.8795,16.9031,39963.4851
2012-05-23 13:10:00,28.61,28.71,28.6,28.69,84187.03722487067,16.9031,16.9622,16.8972,16.9504,84187.0372
2012-05-23 13:15:00,28.7,28.74,28.67,28.68,80434.12110761741,16.9563,16.9799,16.9386,16.9445,80434.1211
2012-05-23 13:20:00,28.68,28.82,28.67,28.77,70696.82523582513,16.9445,17.0272,16.9386,16.9977,70696.8252
2012-05-23 13:25:00,28.77,28.88,28.77,28.87,53149.40663353281,16.9977,17.0627,16.9977,17.0568,53149.4066
2012-05-23 13:30:00,28.88,28.92,28.84,28.85,72623.99837711736,17.0627,17.0863,17.039,17.0449,72623.9984
2012-05-23 13:35:00,28.85,28.92,28.84,28.92,27791.86530074044,17.0449,17.0863,17.039,17.0863,27791.8653
2012-05-23 13:40:00,28.92,28.96,28.88,28.9,45034.993407039256,17.0863,17.1099,17.0627,17.0745,45034.9934
2012-05-23 13:45:00,28.9,28.99,28.89,28.96,90779.99797139667,17.0745,17.1277,17.0686,17.1099,90779.998
2012-05-23 13:50:00,28.96,28.98,28.92,28.97,101734.455827163,17.1099,17.1217,17.0863,17.1158,101734.4558
2012-05-23 13:55:00,28.97,28.99,28.91,28.99,51932.24464955878,17.1158,17.1277,17.0804,17.1277,51932.2446
2012-05-23 14:00:00,28.99,29.0,28.89,28.89,31950.50207931839,17.1277,17.1336,17.0686,17.0686,31950.5021
2012-05-23 14:05:00,28.88,28.97,28.86,28.96,36920.580180545694,17.0627,17.1158,17.0508,17.1099,36920.5802
2012-05-23 14:10:00,28.97,29.02,28.91,28.92,102748.7574804747,17.1158,17.1454,17.0804,17.0863,102748.7575
2012-05-23 14:15:00,28.91,28.93,28.85,28.86,29820.46860736383,17.0804,17.0922,17.0449,17.0508,29820.4686
2012-05-23 14:20:00,28.87,28.88,28.83,28.83,42803.52976975353,17.0568,17.0627,17.0331,17.0331,42803.5298
2012-05-23 14:25:00,28.84,28.88,28.82,28.86,46657.87605233797,17.039,17.0627,17.0272,17.0508,46657.8761
2012-05-23 14:30:00,28.85,28.92,28.83,28.92,36819.15001521452,17.0449,17.0863,17.0331,17.0863,36819.15
2012-05-23 14:35:00,28.93,29.0,28.89,28.9,102444.4669844812,17.0922,17.1336,17.0686,17.0745,102444.467
2012-05-23 14:40:00,28.9,29.03,28.9,28.97,62988.132670656254,17.0745,17.1513,17.0745,17.1158,62988.1327
2012-05-23 14:45:00,28.97,28.99,28.95,28.97,51222.23349224059,17.1158,17.1277,17.104,17.1158,51222.2335
2012-05-23 14:50:00,28.98,29.02,28.98,28.99,315244.9538492748,17.1217,17.1454,17.1217,17.1277,315244.9538
2012-05-23 14:55:00,28.99,29.07,28.99,29.04,149406.63353281264,17.1277,17.1749,17.1277,17.1572,149406.6335
2012-05-23 15:00:00,29.04,29.05,29.0,29.02,57815.194238766606,17.1572,17.1631,17.1336,17.1454,57815.1942
2012-05-23 15:05:00,29.02,29.06,28.99,29.06,135003.5500557866,17.1454,17.169,17.1277,17.169,135003.5501
2012-05-23 15:10:00,29.06,29.08,29.05,29.08,99300.13185921492,17.169,17.1808,17.1631,17.1808,99300.1319
2012-05-23 15:15:00,29.08,29.12,29.04,29.12,95445.78557663049,17.1808,17.2045,17.1572,17.2045,95445.7856
2012-05-23 15:20:00,29.12,29.2,29.11,29.14,74551.17151840958,17.2045,17.2517,17.1986,17.2163,74551.1715
2012-05-23 15:25:00,29.14,29.21,29.14,29.21,70291.10457450045,17.2163,17.2576,17.2163,17.2576,70291.1046
2012-05-23 15:30:00,29.21,29.32,29.21,29.28,98590.12070189674,17.2576,17.3226,17.2576,17.299,98590.1207
2012-05-23 15:35:00,29.29,29.4,29.28,29.38,91591.43929404604,17.3049,17.3699,17.299,17.3581,91591.4393
2012-05-23 15:40:00,29.37,29.49,29.37,29.45,120397.60624809818,17.3522,17.4231,17.3522,17.3994,120397.6062
2012-05-23 15:45:00,29.45,29.45,29.38,29.38,152043.81783142308,17.3994,17.3994,17.3581,17.3581,152043.8178
2012-05-23 15:50:00,29.38,29.41,29.29,29.31,213713.3583527741,17.3581,17.3758,17.3049,17.3167,213713.3584
2012-05-23 15:55:00,29.31,29.37,29.31,29.35,169794.09676437773,17.3167,17.3522,17.3167,17.3403,169794.0968
2012-05-24 09:30:00,29.43,29.55,29.43,29.44,73334.00953443554,17.3876,17.4585,17.3876,17.3935,73334.0095
2012-05-24 09:35:00,29.43,29.46,29.31,29.33,40470.63596713663,17.3876,17.4053,17.3167,17.3285,40470.636
2012-05-24 09:40:00,29.32,29.49,29.31,29.48,45542.1442336951,17.3226,17.4231,17.3167,17.4172,45542.1442
2012-05-24 09:45:00,29.48,29.52,29.34,29.36,80535.55127294858,17.4172,17.4408,17.3344,17.3463,80535.5513
2012-05-24 09:50:00,29.36,29.42,29.32,29.33,45440.71406836393,17.3463,17.3817,17.3226,17.3285,45440.7141
2012-05-24 09:55:00,29.32,29.39,29.3,29.39,35196.26736991581,17.3226,17.364,17.3108,17.364,35196.2674
2012-05-24 10:00:00,29.38,29.44,29.25,29.32,63089.562835987424,17.3581,17.3935,17.2813,17.3226,63089.5628
2012-05-24 10:05:00,29.32,29.37,29.26,29.3,35399.12770057815,17.3226,17.3522,17.2872,17.3108,35399.1277
2012-05-24 10:10:00,29.3,29.31,29.21,29.22,29211.88761537681,17.3108,17.3167,17.2576,17.2635,29211.8876
2012-05-24 10:15:00,29.22,29.3,29.17,29.27,40774.92646313013,17.2635,17.3108,17.234,17.2931,40774.9265
2012-05-24 10:20:00,29.26,29.29,29.22,29.26,56090.88142813673,17.2872,17.3049,17.2635,17.2872,56090.8814
2012-05-24 10:25:00,29.26,29.39,29.23,29.38,56192.3115934679,17.2872,17.364,17.2694,17.3581,56192.3116
2012-05-24 10:30:00,29.38,29.54,29.36,29.52,53859.417790851,17.3581,17.4526,17.3463,17.4408,53859.4178
2012-05-24 10:35:00,29.52,29.69,29.51,29.63,148088.04138350746,17.4408,17.5412,17.4349,17.5058,148088.0414
2012-05-24 10:40:00,29.62,29.72,29.62,29.71,69175.37275585759,17.4999,17.5589,17.4999,17.553,69175.3728
2012-05-24 10:45:00,29.7,29.72,29.63,29.63,45542.1442336951,17.5471,17.5589,17.5058,17.5058,45542.1442
2012-05-24 10:50:00,29.64,29.7,29.63,29.68,71305.40622781216,17.5117,17.5471,17.5058,17.5353,71305.4062
2012-05-24 10:55:00,29.69,29.69,29.63,29.64,76174.0541637083,17.5412,17.5412,17.5058,17.5117,76174.0542
2012-05-24 11:00:00,29.63,29.67,29.59,29.66,84592.75788619535,17.5058,17.5294,17.4821,17.5235,84592.7579
2012-05-24 11:05:00,29.65,29.7,29.62,29.62,77492.6463130135,17.5176,17.5471,17.4999,17.4999,77492.6463
2012-05-24 11:10:00,29.62,29.69,29.6,29.69,131859.2149305203,17.4999,17.5412,17.488,17.5412,131859.2149
2012-05-24 11:15:00,29.68,29.79,29.68,29.78,179024.24180951415,17.5353,17.6003,17.5353,17.5944,179024.2418
2012-05-24 11:20:00,29.77,29.78,29.66,29.66,52845.116137539306,17.5885,17.5944,17.5235,17.5235,52845.1161
2012-05-24 11:25:00,29.66,29.67,29.62,29.62,32964.803732630084,17.5235,17.5294,17.4999,17.4999,32964.8037
2012-05-24 11:30:00,29.62,29.62,29.48,29.5,38543.462825844406,17.4999,17.4999,17.4172,17.429,38543.4628
2012-05-24 11:35:00,29.5,29.51,29.45,29.48,27081.854143422253,17.429,17.4349,17.3994,17.4172,27081.8541
2012-05-24 11:40:00,29.48,29.48,29.37,29.38,100923.01450451365,17.4172,17.4172,17.3522,17.3581,100923.0145
2012-05-24 11:45:00,29.37,29.37,29.27,29.29,84491.32772086418,17.3522,17.3522,17.2931,17.3049,84491.3277
2012-05-24 11:50:00,29.29,29.31,29.27,29.29,26473.27315143524,17.3049,17.3167,17.2931,17.3049,26473.2732
2012-05-24 11:55:00,29.3,29.3,29.16,29.23,87534.23268079926,17.3108,17.3108,17.2281,17.2694,87534.2327
2012-05-24 12:00:00,29.23,29.25,29.12,29.16,59945.22771072117,17.2694,17.2813,17.2045,17.2281,59945.2277
2012-05-24 12:05:00,29.17,29.17,29.1,29.15,66436.75829191602,17.234,17.234,17.1926,17.2222,66436.7583
2012-05-24 12:10:00,29.16,29.24,29.14,29.18,80129.8306116239,17.2281,17.2754,17.2163,17.2399,80129.8306
2012-05-24 12:15:00,29.17,29.21,29.13,29.17,38239.172329850895,17.234,17.2576,17.2104,17.234,38239.1723
2012-05-24 12:20:00,29.18,29.24,29.17,29.19,24748.960340805355,17.2399,17.2754,17.234,17.2458,24748.9603
2012-05-24 12:25:00,29.2,29.31,29.2,29.26,76579.77482503296,17.2517,17.3167,17.2517,17.2872,76579.7748
2012-05-24 12:30:00,29.26,29.3,29.23,29.28,27994.72563140278,17.2872,17.3108,17.2694,17.299,27994.7256
2012-05-24 12:35:00,29.3,29.35,29.3,29.32,32254.79257531189,17.3108,17.3403,17.3108,17.3226,32254.7926
2012-05-24 12:40:00,29.32,29.42,29.3,29.37,120600.46657876052,17.3226,17.3817,17.3108,17.3522,120600.4666
2012-05-24 12:45:00,29.38,29.4,29.37,29.39,36717.71984988335,17.3581,17.3699,17.3522,17.364,36717.7198
2012-05-24 12:50:00,29.38,29.38,29.23,29.23,54467.99878283802,17.3581,17.3581,17.2694,17.2694,54467.9988
2012-05-24 12:55:00,29.23,29.27,29.23,29.27,48585.04919363018,17.2694,17.2931,17.2694,17.2931,48585.0492
2012-05-24 13:00:00,29.28,29.32,29.21,29.32,38239.172329850895,17.299,17.3226,17.2576,17.3226,38239.1723
2012-05-24 13:05:00,29.32,29.32,29.3,29.31,16431.686783649457,17.3226,17.3226,17.3108,17.3167,16431.6868
2012-05-24 13:10:00,29.31,29.31,29.24,29.29,22923.217364844302,17.3167,17.3167,17.2754,17.3049,22923.2174
2012-05-24 13:15:00,29.29,29.34,29.27,29.28,31747.64174865605,17.3049,17.3344,17.2931,17.299,31747.6417
2012-05-24 13:20:00,29.28,29.31,29.26,29.28,17445.988436961154,17.299,17.3167,17.2872,17.299,17445.9884
2012-05-24 13:25:00,29.29,29.3,29.16,29.18,55685.16076681205,17.3049,17.3108,17.2281,17.2399,55685.1608
2012-05-24 13:30:00,29.17,29.17,29.12,29.15,29313.31778070798,17.234,17.234,17.2045,17.2222,29313.3178
2012-05-24 13:35:00,29.15,29.15,29.12,29.14,23531.79835683132,17.2222,17.2222,17.2045,17.2163,23531.7984
2012-05-24 13:40:00,29.14,29.14,29.09,29.14,26878.99381275992,17.2163,17.2163,17.1867,17.2163,26878.9938
2012-05-24 13:45:00,29.13,29.14,29.06,29.06,20590.323562227408,17.2104,17.2163,17.169,17.169,20590.3236
2012-05-24 13:50:00,29.05,29.08,29.0,29.01,52642.255806876965,17.1631,17.1808,17.1336,17.1395,52642.2558
2012-05-24 13:55:00,29.02,29.02,28.89,28.9,70493.9649051628,17.1454,17.1454,17.0686,17.0745,70493.9649
2012-05-24 14:00:00,28.89,29.01,28.88,28.97,196571.6604118065,17.0686,17.1395,17.0627,17.1158,196571.6604
2012-05-24 14:05:00,28.96,29.0,28.96,28.96,239476.6203468912,17.1099,17.1336,17.1099,17.1099,239476.6203
2012-05-24 14:10:00,28.97,28.99,28.9,28.92,147276.6000608581,17.1158,17.1277,17.0745,17.0863,147276.6001
2012-05-24 14:15:00,28.93,29.02,28.93,29.02,35703.41819657166,17.0922,17.1454,17.0922,17.1454,35703.4182
2012-05-24 14:20:00,29.02,29.05,29.0,29.04,31747.64174865605,17.1454,17.1631,17.1336,17.1572,31747.6417
2012-05-24 14:25:00,29.03,29.04,29.0,29.03,21401.764884876764,17.1513,17.1572,17.1336,17.1513,21401.7649
2012-05-24 14:30:00,29.03,29.05,28.99,29.04,158028.19758596207,17.1513,17.1631,17.1277,17.1572,158028.1976
2012-05-24 14:35:00,29.05,29.06,28.96,28.98,49802.21117760422,17.1631,17.169,17.1099,17.1217,49802.2112
2012-05-24 14:40:00,28.97,28.98,28.89,28.94,48483.61902829901,17.1158,17.1217,17.0686,17.0981,48483.619
2012-05-24 14:45:00,28.94,29.01,28.93,29.01,22213.20620752612,17.0981,17.1395,17.0922,17.1395,22213.2062
2012-05-24 14:50:00,29.01,29.01,28.95,28.98,28501.87645805863,17.1395,17.1395,17.104,17.1217,28501.8765
2012-05-24 14:55:00,28.98,29.0,28.91,28.91,50309.36200426007,17.1217,17.1336,17.0804,17.0804,50309.362
2012-05-24 15:00:00,28.91,28.99,28.91,28.96,128917.74013591642,17.0804,17.1277,17.0804,17.1099,128917.7401
2012-05-24 15:05:00,28.97,29.0,28.93,29.0,94837.20458464348,17.1158,17.1336,17.0922,17.1336,94837.2046
2012-05-24 15:10:00,29.0,29.02,28.99,29.02,45643.57439902627,17.1336,17.1454,17.1277,17.1454,45643.5744
2012-05-24 15:15:00,29.02,29.07,28.99,29.07,64915.30581194847,17.1454,17.1749,17.1277,17.1749,64915.3058
2012-05-24 15:20:00,29.07,29.08,29.03,29.08,84288.46739020184,17.1749,17.1808,17.1513,17.1808,84288.4674
2012-05-24 15:25:00,29.08,29.24,29.07,29.17,96257.22689927983,17.1808,17.2754,17.1749,17.234,96257.2269
2012-05-24 15:30:00,29.17,29.26,29.09,29.09,92098.59012070188,17.234,17.2872,17.1867,17.1867,92098.5901
2012-05-24 15:35:00,29.09,29.14,29.07,29.12,80028.40044629273,17.1867,17.2163,17.1749,17.2045,80028.4004
2012-05-24 15:40:00,29.12,29.15,29.09,29.1,74551.17151840958,17.2045,17.2222,17.1867,17.1926,74551.1715
2012-05-24 15:45:00,29.1,29.19,29.09,29.18,91997.15995537072,17.1926,17.2458,17.1867,17.2399,91997.16
2012-05-24 15:50:00,29.18,29.23,29.15,29.22,126990.5669946242,17.2399,17.2694,17.2222,17.2635,126990.567
2012-05-24 15:55:00,29.22,29.23,29.19,29.21,239882.34100821585,17.2635,17.2694,17.2458,17.2576,239882.341
2012-05-25 09:30:00,29.27,29.32,29.02,29.07,60350.948372045845,17.2931,17.3226,17.1454,17.1749,60350.9484
2012-05-25 09:35:00,29.05,29.19,29.03,29.11,62379.55167866924,17.1631,17.2458,17.1513,17.1986,62379.5517
2012-05-25 09:40:00,29.12,29.18,29.05,29.08,46252.155391013286,17.2045,17.2399,17.1631,17.1808,46252.1554
2012-05-25 09:45:00,29.08,29.2,29.08,29.18,37934.88183385739,17.1808,17.2517,17.1808,17.2399,37934.8818
2012-05-25 09:50:00,29.18,29.25,29.17,29.22,45846.43472968861,17.2399,17.2813,17.234,17.2635,45846.4347
2012-05-25 09:55:00,29.24,29.25,29.19,29.19,53859.417790851,17.2754,17.2813,17.2458,17.2458,53859.4178
2012-05-25 10:00:00,29.2,29.22,29.1,29.12,48585.04919363018,17.2517,17.2635,17.1926,17.2045,48585.0492
2012-05-25 10:05:00,29.11,29.13,29.02,29.02,69783.95374784461,17.1986,17.2104,17.1454,17.1454,69783.9537
2012-05-25 10:10:00,29.02,29.02,28.93,28.98,60249.518206714674,17.1454,17.1454,17.0922,17.1217,60249.5182
2012-05-25 10:15:00,28.97,29.08,28.97,29.08,57510.9037427731,17.1158,17.1808,17.1158,17.1808,57510.9037
2012-05-25 10:20:00,29.07,29.1,29.04,29.07,97778.6793792474,17.1749,17.1926,17.1572,17.1749,97778.6794
2012-05-25 10:25:00,29.07,29.09,29.02,29.08,44933.563241708085,17.1749,17.1867,17.1454,17.1808,44933.5632
2012-05-25 10:30:00,29.07,29.13,29.07,29.11,88142.81367278629,17.1749,17.2104,17.1749,17.1986,88142.8137
2012-05-25 10:35:00,29.11,29.14,29.04,29.04,35500.55786590932,17.1986,17.2163,17.1572,17.1572,35500.5579
2012-05-25 10:40:00,29.04,29.07,28.97,29.0,40369.20580180546,17.1572,17.1749,17.1158,17.1336,40369.2058
2012-05-25 10:45:00,28.99,29.02,28.95,29.01,37529.16117253271,17.1277,17.1454,17.104,17.1395,37529.1612
2012-05-25 10:50:00,29.01,29.07,28.98,29.01,47672.17770564966,17.1395,17.1749,17.1217,17.1395,47672.1777
2012-05-25 10:55:00,29.01,29.07,28.99,28.99,58018.05456942895,17.1395,17.1749,17.1277,17.1277,58018.0546
2012-05-25 11:00:00,29.0,29.07,28.98,29.05,105487.37194441629,17.1336,17.1749,17.1217,17.1631,105487.3719
2012-05-25 11:05:00,29.04,29.11,29.04,29.11,61973.83101734456,17.1572,17.1986,17.1572,17.1986,61973.831
2012-05-25 11:10:00,29.11,29.12,29.08,29.11,31341.92108733137,17.1986,17.2045,17.1808,17.1986,31341.9211
2012-05-25 11:15:00,29.11,29.12,29.03,29.05,24748.960340805355,17.1986,17.2045,17.1513,17.1631,24748.9603
2012-05-25 11:20:00,29.06,29.09,29.03,29.08,29516.17811137032,17.169,17.1867,17.1513,17.1808,29516.1781
2012-05-25 11:25:00,29.08,29.09,29.04,29.04,23126.077695506643,17.1808,17.1867,17.1572,17.1572,23126.0777
2012-05-25 11:30:00,29.04,29.04,28.97,29.02,33573.3847246171,17.1572,17.1572,17.1158,17.1454,33573.3847
2012-05-25 11:35:00,29.02,29.02,28.97,28.99,31849.07191398722,17.1454,17.1454,17.1158,17.1277,31849.0719
2012-05-25 11:40:00,28.98,29.02,28.97,29.0,31341.92108733137,17.1217,17.1454,17.1158,17.1336,31341.9211
2012-05-25 11:45:00,29.0,29.03,28.99,29.01,31240.490922000205,17.1336,17.1513,17.1277,17.1395,31240.4909
2012-05-25 11:50:00,29.02,29.07,28.99,29.02,45947.86489501978,17.1454,17.1749,17.1277,17.1454,45947.8649
2012-05-25 11:55:00,29.03,29.04,29.0,29.02,51425.09382290293,17.1513,17.1572,17.1336,17.1454,51425.0938
2012-05-25 12:00:00,29.01,29.02,28.95,28.98,25458.97149812354,17.1395,17.1454,17.104,17.1217,25458.9715
2012-05-25 12:05:00,28.97,29.02,28.97,29.02,80941.27193427326,17.1158,17.1454,17.1158,17.1454,80941.2719
2012-05-25 12:10:00,29.02,29.02,29.01,29.01,21807.48554620144,17.1454,17.1454,17.1395,17.1395,21807.4855
2012-05-25 12:15:00,29.02,29.02,28.97,28.97,25256.111167461204,17.1454,17.1454,17.1158,17.1158,25256.1112
2012-05-25 12:20:00,28.98,28.99,28.91,28.92,34993.40703925347,17.1217,17.1277,17.0804,17.0863,34993.407
2012-05-25 12:25:00,28.91,28.94,28.89,28.89,29211.88761537681,17.0804,17.0981,17.0686,17.0686,29211.8876
2012-05-25 12:30:00,28.89,28.9,28.89,28.89,13591.642154376712,17.0686,17.0745,17.0686,17.0686,13591.6422
2012-05-25 12:35:00,28.89,28.9,28.89,28.89,55178.00994015621,17.0686,17.0745,17.0686,17.0686,55178.0099
2012-05-25 12:40:00,28.89,28.89,28.87,28.88,31646.211583324883,17.0686,17.0686,17.0568,17.0627,31646.2116
2012-05-25 12:45:00,28.88,28.88,28.84,28.84,39557.7644791561,17.0627,17.0627,17.039,17.039,39557.7645
2012-05-25 12:50:00,28.84,28.89,28.82,28.88,41079.216959123645,17.039,17.0686,17.0272,17.0627,41079.217
2012-05-25 12:55:00,28.87,28.88,28.81,28.82,63495.2834973121,17.0568,17.0627,17.0213,17.0272,63495.2835
2012-05-25 13:00:00,28.81,28.82,28.78,28.8,48585.04919363018,17.0213,17.0272,17.0036,17.0154,48585.0492
2012-05-25 13:05:00,28.8,28.82,28.78,28.82,29313.31778070798,17.0154,17.0272,17.0036,17.0272,29313.3178
2012-05-25 13:10:00,28.81,28.83,28.81,28.82,19981.74257024039,17.0213,17.0331,17.0213,17.0272,19981.7426
2012-05-25 13:15:00,28.83,28.89,28.82,28.89,60959.52936403286,17.0331,17.0686,17.0272,17.0686,60959.5294
2012-05-25 13:20:00,28.89,28.92,28.88,28.92,66031.03763059134,17.0686,17.0863,17.0627,17.0863,66031.0376
2012-05-25 13:25:00,28.93,28.98,28.92,28.97,65625.31696926666,17.0922,17.1217,17.0863,17.1158,65625.317
2012-05-25 13:30:00,28.97,29.0,28.96,29.0,34384.826047266455,17.1158,17.1336,17.1099,17.1336,34384.826
2012-05-25 13:35:00,29.0,29.05,28.99,29.04,72725.42854244853,17.1336,17.1631,17.1277,17.1572,72725.4285
2012-05-25 13:40:00,29.05,29.08,29.04,29.07,68161.0711025459,17.1631,17.1808,17.1572,17.1749,68161.0711
2012-05-25 13:45:00,29.07,29.08,29.03,29.04,23126.077695506643,17.1749,17.1808,17.1513,17.1572,23126.0777
2012-05-25 13:50:00,29.03,29.04,29.01,29.03,36819.15001521452,17.1513,17.1572,17.1395,17.1513,36819.15
2012-05-25 13:55:00,29.03,29.06,29.02,29.03,35399.12770057815,17.1513,17.169,17.1454,17.1513,35399.1277
2012-05-25 14:00:00,29.03,29.06,29.03,29.06,31443.35125266254,17.1513,17.169,17.1513,17.169,31443.3513
2012-05-25 14:05:00,29.06,29.06,29.02,29.02,20691.75372755857,17.169,17.169,17.1454,17.1454,20691.7537
2012-05-25 14:10:00,29.01,29.02,28.97,28.98,42194.948777766505,17.1395,17.1454,17.1158,17.1217,42194.9488
2012-05-25 14:15:00,28.97,28.97,28.88,28.88,28096.15579673395,17.1158,17.1158,17.0627,17.0627,28096.1558
2012-05-25 14:20:00,28.88,28.89,28.83,28.84,41586.36778577949,17.0627,17.0686,17.0331,17.039,41586.3678
2012-05-25 14:25:00,28.83,28.88,28.8,28.85,69276.80292118876,17.0331,17.0627,17.0154,17.0449,69276.8029
2012-05-25 14:30:00,28.85,28.86,28.84,28.85,51932.24464955878,17.0449,17.0508,17.039,17.0449,51932.2446
2012-05-25 14:35:00,28.85,28.88,28.85,28.86,73739.73019576022,17.0449,17.0627,17.0449,17.0508,73739.7302
2012-05-25 14:40:00,28.86,28.87,28.79,28.79,78101.2273050005,17.0508,17.0568,17.0095,17.0095,78101.2273
2012-05-25 14:45:00,28.8,28.8,28.68,28.71,123339.0810427021,17.0154,17.0154,16.9445,16.9622,123339.081
2012-05-25 14:50:00,28.72,28.76,28.69,28.76,99807.28268587078,16.9681,16.9918,16.9504,16.9918,99807.2827
2012-05-25 14:55:00,28.77,28.78,28.71,28.73,85607.05953950706,16.9977,17.0036,16.9622,16.974,85607.0595
2012-05-25 15:00:00,28.74,28.83,28.73,28.83,44730.702911045744,16.9799,17.0331,16.974,17.0331,44730.7029
2012-05-25 15:05:00,28.82,28.85,28.79,28.82,84085.60705953951,17.0272,17.0449,17.0095,17.0272,84085.6071
2012-05-25 15:10:00,28.82,28.86,28.8,28.8,79521.24961963687,17.0272,17.0508,17.0154,17.0154,79521.2496
2012-05-25 15:15:00,28.8,28.81,28.77,28.81,67856.78060655239,17.0154,17.0213,16.9977,17.0213,67856.7806
2012-05-25 15:20:00,28.8,28.8,28.71,28.76,107515.97525103966,17.0154,17.0154,16.9622,16.9918,107515.9753
2012-05-25 15:25:00,28.76,28.81,28.75,28.81,70798.2554011563,16.9918,17.0213,16.9859,17.0213,70798.2554
2012-05-25 15:30:00,28.81,28.89,28.79,28.89,188862.9678466376,17.0213,17.0686,17.0095,17.0686,188862.9678
2012-05-25 15:35:00,28.88,28.9,28.84,28.89,106907.39425905264,17.0627,17.0745,17.039,17.0686,106907.3943
2012-05-25 15:40:00,28.89,28.91,28.86,28.9,127700.5781519424,17.0686,17.0804,17.0508,17.0745,127700.5782
2012-05-25 15:45:00,28.9,28.95,28.89,28.92,158028.19758596207,17.0745,17.104,17.0686,17.0863,158028.1976
2012-05-25 15:50:00,28.91,28.93,28.86,28.87,210771.8835581702,17.0804,17.0922,17.0508,17.0568,210771.8836
2012-05-25 15:55:00,28.88,28.91,28.86,28.89,206308.9562835988,17.0627,17.0804,17.0508,17.0686,206308.9563
2012-05-29 09:30:00,29.2,29.38,29.2,29.33,70798.2554011563,17.2517,17.3581,17.2517,17.3285,70798.2554
2012-05-29 09:35:00,29.33,29.49,29.33,29.46,64205.294654630285,17.3285,17.4231,17.3285,17.4053,64205.2947
2012-05-29 09:40:00,29.44,29.52,29.42,29.49,56902.32275078609,17.3935,17.4408,17.3817,17.4231,56902.3228
2012-05-29 09:45:00,29.5,29.57,29.48,29.56,54569.42894816919,17.429,17.4703,17.4172,17.4644,54569.4289
2012-05-29 09:50:00,29.56,29.62,29.55,29.57,56902.32275078609,17.4644,17.4999,17.4585,17.4703,56902.3228
2012-05-29 09:55:00,29.59,29.62,29.5,29.52,97170.09838726035,17.4821,17.4999,17.429,17.4408,97170.0984
2012-05-29 10:00:00,29.53,29.53,29.4,29.51,128714.87980525408,17.4467,17.4467,17.3699,17.4349,128714.8798
2012-05-29 10:05:00,29.5,29.56,29.46,29.52,165736.89015113094,17.429,17.4644,17.4053,17.4408,165736.8902
2012-05-29 10:10:00,29.52,29.57,29.48,29.56,156405.31494066335,17.4408,17.4703,17.4172,17.4644,156405.3149
2012-05-29 10:15:00,29.55,29.56,29.49,29.56,66132.46779592251,17.4585,17.4644,17.4231,17.4644,66132.4678
2012-05-29 10:20:00,29.56,29.64,29.56,29.6,91794.2996247084,17.4644,17.5117,17.4644,17.488,91794.2996
2012-05-29 10:25:00,29.6,29.62,29.57,29.61,92910.03144335124,17.488,17.4999,17.4703,17.494,92910.0314
2012-05-29 10:30:00,29.61,29.79,29.61,29.75,137945.0248503905,17.494,17.6003,17.494,17.5767,137945.0249
2012-05-29 10:35:00,29.75,29.81,29.74,29.76,105487.37194441629,17.5767,17.6121,17.5708,17.5826,105487.3719
2012-05-29 10:40:00,29.75,29.77,29.72,29.75,57308.04341211076,17.5767,17.5885,17.5589,17.5767,57308.0434
2012-05-29 10:45:00,29.76,29.78,29.72,29.72,64611.015315954966,17.5826,17.5944,17.5589,17.5589,64611.0153
2012-05-29 10:50:00,29.72,29.72,29.68,29.7,37022.010345876864,17.5589,17.5589,17.5353,17.5471,37022.0103
2012-05-29 10:55:00,29.7,29.72,29.68,29.72,60452.378537377015,17.5471,17.5589,17.5353,17.5589,60452.3785
2012-05-29 11:00:00,29.72,29.74,29.69,29.71,59032.35622274064,17.5589,17.5708,17.5412,17.553,59032.3562
2012-05-29 11:05:00,29.7,29.72,29.65,29.69,39253.47398316259,17.5471,17.5589,17.5176,17.5412,39253.474
2012-05-29 11:10:00,29.69,29.7,29.64,29.67,62480.98184400041,17.5412,17.5471,17.5117,17.5294,62480.9818
2012-05-29 11:15:00,29.67,29.68,29.63,29.63,22720.357034181965,17.5294,17.5353,17.5058,17.5058,22720.357
2012-05-29 11:20:00,29.64,29.65,29.57,29.64,48990.76985495487,17.5117,17.5176,17.4703,17.5117,48990.7699
2012-05-29 11:25:00,29.64,29.71,29.64,29.7,62379.55167866924,17.5117,17.553,17.5117,17.5471,62379.5517
2012-05-29 11:30:00,29.7,29.72,29.6,29.63,62582.41200933157,17.5471,17.5589,17.488,17.5058,62582.412
2012-05-29 11:35:00,29.62,29.63,29.5,29.54,88244.24383811746,17.4999,17.5058,17.429,17.4526,88244.2438
2012-05-29 11:40:00,29.54,29.54,29.44,29.46,49092.20002028604,17.4526,17.4526,17.3935,17.4053,49092.2
2012-05-29 11:45:00,29.46,29.47,29.38,29.45,49295.06035094837,17.4053,17.4112,17.3581,17.3994,49295.0604
2012-05-29 11:50:00,29.45,29.49,29.45,29.49,31646.211583324883,17.3994,17.4231,17.3994,17.4231,31646.2116
2012-05-29 11:55:00,29.49,29.5,29.41,29.41,28603.306623389795,17.4231,17.429,17.3758,17.3758,28603.3066
2012-05-29 12:00:00,29.41,29.44,29.32,29.34,65929.60746526017,17.3758,17.3935,17.3226,17.3344,65929.6075
2012-05-29 12:05:00,29.34,29.39,29.3,29.39,35196.26736991581,17.3344,17.364,17.3108,17.364,35196.2674
2012-05-29 12:10:00,29.38,29.39,29.31,29.32,34993.40703925347,17.3581,17.364,17.3167,17.3226,34993.407
2012-05-29 12:15:00,29.33,29.34,29.3,29.34,23633.22852216249,17.3285,17.3344,17.3108,17.3344,23633.2285
2012-05-29 12:20:00,29.33,29.34,29.27,29.27,27690.435135409272,17.3285,17.3344,17.2931,17.2931,27690.4351
2012-05-29 12:25:00,29.27,29.32,29.27,29.28,30631.909930013186,17.2931,17.3226,17.2931,17.299,30631.9099
2012-05-29 12:30:00,29.28,29.29,29.22,29.27,45136.423572370426,17.299,17.3049,17.2635,17.2931,45136.4236
2012-05-29 12:35:00,29.27,29.31,29.25,29.29,29009.02728471448,17.2931,17.3167,17.2813,17.3049,29009.0273
2012-05-29 12:40:00,29.29,29.36,29.29,29.3,54366.56861750685,17.3049,17.3463,17.3049,17.3108,54366.5686
2012-05-29 12:45:00,29.3,29.35,29.29,29.33,36717.71984988335,17.3108,17.3403,17.3049,17.3285,36717.7198
2012-05-29 12:50:00,29.34,29.4,29.32,29.37,23531.79835683132,17.3344,17.3699,17.3226,17.3522,23531.7984
2012-05-29 12:55:00,29.38,29.38,29.31,29.32,27487.57480474693,17.3581,17.3581,17.3167,17.3226,27487.5748
2012-05-29 13:00:00,29.32,29.33,29.24,29.26,86418.5008621564,17.3226,17.3285,17.2754,17.2872,86418.5009
2012-05-29 13:05:00,29.26,29.31,29.26,29.3,34993.40703925347,17.2872,17.3167,17.2872,17.3108,34993.407
2012-05-29 13:10:00,29.3,29.38,29.3,29.37,31037.630591337864,17.3108,17.3581,17.3108,17.3522,31037.6306
2012-05-29 13:15:00,29.37,29.41,29.35,29.39,36616.28968455218,17.3522,17.3758,17.3403,17.364,36616.2897
2012-05-29 13:20:00,29.4,29.44,29.38,29.44,51222.23349224059,17.3699,17.3935,17.3581,17.3935,51222.2335
2012-05-29 13:25:00,29.44,29.45,29.41,29.41,36717.71984988335,17.3935,17.3994,17.3758,17.3758,36717.7198
2012-05-29 13:30:00,29.41,29.43,29.38,29.4,44020.69175372756,17.3758,17.3876,17.3581,17.3699,44020.6918
2012-05-29 13:35:00,29.41,29.42,29.35,29.41,46759.30621766914,17.3758,17.3817,17.3403,17.3758,46759.3062
2012-05-29 13:40:00,29.41,29.42,29.39,29.42,19778.88223957805,17.3758,17.3817,17.364,17.3817,19778.8822
2012-05-29 13:45:00,29.41,29.47,29.41,29.43,31747.64174865605,17.3758,17.4112,17.3758,17.3876,31747.6417
2012-05-29 13:50:00,29.42,29.44,29.41,29.43,26270.412820772897,17.3817,17.3935,17.3758,17.3876,26270.4128
2012-05-29 13:55:00,29.43,29.48,29.43,29.48,35804.84836190283,17.3876,17.4172,17.3876,17.4172,35804.8484
2012-05-29 14:00:00,29.47,29.48,29.39,29.41,43817.83142306522,17.4112,17.4172,17.364,17.3758,43817.8314
2012-05-29 14:05:00,29.42,29.44,29.39,29.42,32153.362409980728,17.3817,17.3935,17.364,17.3817,32153.3624
2012-05-29 14:10:00,29.42,29.53,29.41,29.49,41789.22811644183,17.3817,17.4467,17.3758,17.4231,41789.2281
2012-05-29 14:15:00,29.48,29.5,29.43,29.45,38036.31199918856,17.4172,17.429,17.3876,17.3994,38036.312
2012-05-29 14:20:00,29.46,29.46,29.41,29.42,35196.26736991581,17.4053,17.4053,17.3758,17.3817,35196.2674
2012-05-29 14:25:00,29.43,29.48,29.43,29.48,33269.094228623595,17.3876,17.4172,17.3876,17.4172,33269.0942
2012-05-29 14:30:00,29.47,29.48,29.43,29.46,22517.496703519628,17.4112,17.4172,17.3876,17.4053,22517.4967
2012-05-29 14:35:00,29.46,29.46,29.4,29.4,30733.34009534436,17.4053,17.4053,17.3699,17.3699,30733.3401
2012-05-29 14:40:00,29.39,29.42,29.39,29.4,20894.614058220915,17.364,17.3817,17.364,17.3699,20894.6141
2012-05-29 14:45:00,29.41,29.43,29.4,29.42,36717.71984988335,17.3758,17.3876,17.3699,17.3817,36717.7198
2012-05-29 14:50:00,29.43,29.45,29.42,29.43,46150.72522568212,17.3876,17.3994,17.3817,17.3876,46150.7252
2012-05-29 14:55:00,29.43,29.45,29.38,29.45,91388.57896338373,17.3876,17.3994,17.3581,17.3994,91388.579
2012-05-29 15:00:00,29.45,29.46,29.4,29.42,38036.31199918856,17.3994,17.4053,17.3699,17.3817,38036.312
2012-05-29 15:05:00,29.43,29.46,29.41,29.44,45947.86489501978,17.3876,17.4053,17.3758,17.3935,45947.8649
2012-05-29 15:10:00,29.44,29.52,29.44,29.51,44832.13307637692,17.3935,17.4408,17.3935,17.4349,44832.1331
2012-05-29 15:15:00,29.5,29.53,29.47,29.48,43716.40125773405,17.429,17.4467,17.4112,17.4172,43716.4013
2012-05-29 15:20:00,29.47,29.48,29.44,29.44,43006.39010041586,17.4112,17.4172,17.3935,17.3935,43006.3901
2012-05-29 15:25:00,29.45,29.46,29.43,29.46,46353.58555634446,17.3994,17.4053,17.3876,17.4053,46353.5856
2012-05-29 15:30:00,29.46,29.49,29.38,29.46,170605.5380870271,17.4053,17.4231,17.3581,17.4053,170605.5381
2012-05-29 15:35:00,29.46,29.5,29.43,29.44,57815.194238766606,17.4053,17.429,17.3876,17.3935,57815.1942
2012-05-29 15:40:00,29.44,29.51,29.42,29.51,80839.84176894209,17.3935,17.4349,17.3817,17.4349,80839.8418
2012-05-29 15:45:00,29.51,29.57,29.47,29.54,195050.20793183893,17.4349,17.4703,17.4112,17.4526,195050.2079
2012-05-29 15:50:00,29.54,29.54,29.49,29.53,130439.19261588396,17.4526,17.4526,17.4231,17.4467,130439.1926
2012-05-29 15:55:00,29.53,29.53,29.46,29.51,199614.5653717416,17.4467,17.4467,17.4053,17.4349,199614.5654
2012-05-30 09:30:00,29.12,29.16,28.97,29.13,55786.59093214322,17.2045,17.2281,17.1158,17.2104,55786.5909
2012-05-30 09:35:00,29.11,29.11,29.0,29.05,60046.65787605234,17.1986,17.1986,17.1336,17.1631,60046.6579
2012-05-30 09:40:00,29.04,29.08,28.93,29.08,43412.11076174054,17.1572,17.1808,17.0922,17.1808,43412.1108
2012-05-30 09:45:00,29.08,29.08,28.99,29.06,109443.14839233187,17.1808,17.1808,17.1277,17.169,109443.1484
2012-05-30 09:50:00,29.03,29.04,28.93,28.99,80941.27193427326,17.1513,17.1572,17.0922,17.1277,80941.2719
2012-05-30 09:55:00,28.99,29.02,28.91,28.92,22314.636372857287,17.1277,17.1454,17.0804,17.0863,22314.6364
2012-05-30 10:00:00,28.95,28.95,28.82,28.92,45947.86489501978,17.104,17.104,17.0272,17.0863,45947.8649
2012-05-30 10:05:00,28.92,28.99,28.9,28.96,30124.759103357337,17.0863,17.1277,17.0745,17.1099,30124.7591
2012-05-30 10:10:00,28.95,28.95,28.8,28.81,39050.61365250025,17.104,17.104,17.0154,17.0213,39050.6137
2012-05-30 10:15:00,28.8,28.84,28.77,28.81,104067.3496297799,17.0154,17.039,16.9977,17.0213,104067.3496
2012-05-30 10:20:00,28.81,28.89,28.76,28.86,49700.78101227305,17.0213,17.0686,16.9918,17.0508,49700.781
2012-05-30 10:25:00,28.86,28.91,28.81,28.88,87737.0930114616,17.0508,17.0804,17.0213,17.0627,87737.093
2012-05-30 10:30:00,28.87,28.91,28.85,28.91,20286.033066233897,17.0568,17.0804,17.0449,17.0804,20286.0331
2012-05-30 10:35:00,28.9,28.9,28.8,28.83,24748.960340805355,17.0745,17.0745,17.0154,17.0331,24748.9603
2012-05-30 10:40:00,28.83,28.86,28.8,28.85,27081.854143422253,17.0331,17.0508,17.0154,17.0449,27081.8541
2012-05-30 10:45:00,28.85,28.88,28.8,28.82,35094.83720458464,17.0449,17.0627,17.0154,17.0272,35094.8372
2012-05-30 10:50:00,28.81,28.86,28.8,28.84,31544.781417993712,17.0213,17.0508,17.0154,17.039,31544.7814
2012-05-30 10:55:00,28.84,28.84,28.78,28.8,34891.97687392231,17.039,17.039,17.0036,17.0154,34891.9769
2012-05-30 11:00:00,28.8,28.83,28.76,28.82,31341.92108733137,17.0154,17.0331,16.9918,17.0272,31341.9211
2012-05-30 11:05:00,28.82,28.91,28.8,28.91,34587.6863779288,17.0272,17.0804,17.0154,17.0804,34587.6864
2012-05-30 11:10:00,28.9,28.94,28.86,28.88,39862.05497514961,17.0745,17.0981,17.0508,17.0627,39862.055
2012-05-30 11:15:00,28.88,28.89,28.86,28.88,34993.40703925347,17.0627,17.0686,17.0508,17.0627,34993.407
2012-05-30 11:20:00,28.89,28.9,28.82,28.84,47165.02687899381,17.0686,17.0745,17.0272,17.039,47165.0269
2012-05-30 11:25:00,28.84,28.88,28.84,28.85,19576.02190891571,17.039,17.0627,17.039,17.0449,19576.0219
2012-05-30 11:30:00,28.86,28.9,28.76,28.79,24647.530175474185,17.0508,17.0745,16.9918,17.0095,24647.5302
2012-05-30 11:35:00,28.79,28.9,28.79,28.87,34283.395881935285,17.0095,17.0745,17.0095,17.0568,34283.3959
2012-05-30 11:40:00,28.86,28.93,28.83,28.91,30226.189268688508,17.0508,17.0922,17.0331,17.0804,30226.1893
2012-05-30 11:45:00,28.91,28.92,28.82,28.83,21706.05538087027,17.0804,17.0863,17.0272,17.0331,21706.0554
2012-05-30 11:50:00,28.82,28.87,28.82,28.84,18866.010751597525,17.0272,17.0568,17.0272,17.039,18866.0108
2012-05-30 11:55:00,28.85,28.89,28.85,28.85,31950.50207931839,17.0449,17.0686,17.0449,17.0449,31950.5021
2012-05-30 12:00:00,28.85,28.89,28.79,28.81,43310.68059640937,17.0449,17.0686,17.0095,17.0213,43310.6806
2012-05-30 12:05:00,28.81,28.9,28.8,28.9,36311.99918855868,17.0213,17.0745,17.0154,17.0745,36311.9992
2012-05-30 12:10:00,28.89,28.91,28.87,28.89,26168.982655441727,17.0686,17.0804,17.0568,17.0686,26168.9827
2012-05-30 12:15:00,28.88,28.89,28.85,28.88,54670.85911350035,17.0627,17.0686,17.0449,17.0627,54670.8591
2012-05-30 12:20:00,28.87,28.94,28.87,28.94,39659.19464448728,17.0568,17.0981,17.0568,17.0981,39659.1946
2012-05-30 12:25:00,28.93,28.97,28.9,28.95,61365.25002535754,17.0922,17.1158,17.0745,17.104,61365.25
2012-05-30 12:30:00,28.95,28.95,28.91,28.93,23328.938026168984,17.104,17.104,17.0804,17.0922,23328.938
2012-05-30 12:35:00,28.92,28.97,28.88,28.95,28197.58596206512,17.0863,17.1158,17.0627,17.104,28197.586
2012-05-30 12:40:00,28.94,28.95,28.9,28.94,17750.27893295466,17.0981,17.104,17.0745,17.0981,17750.2789
2012-05-30 12:45:00,28.94,28.94,28.91,28.93,20488.89339689624,17.0981,17.0981,17.0804,17.0922,20488.8934
2012-05-30 12:50:00,28.94,28.98,28.94,28.96,11461.608682422151,17.0981,17.1217,17.0981,17.1099,11461.6087
2012-05-30 12:55:00,28.96,28.97,28.92,28.96,63799.57399330561,17.1099,17.1158,17.0863,17.1099,63799.574
2012-05-30 13:00:00,28.97,29.04,28.97,29.04,119281.87442945532,17.1158,17.1572,17.1158,17.1572,119281.8744
2012-05-30 13:05:00,29.02,29.05,29.01,29.02,39050.61365250025,17.1454,17.1631,17.1395,17.1454,39050.6137
2012-05-30 13:10:00,29.02,29.03,28.99,28.99,20286.033066233897,17.1454,17.1513,17.1277,17.1277,20286.0331
2012-05-30 13:15:00,28.98,29.02,28.97,29.0,18155.99959427934,17.1217,17.1454,17.1158,17.1336,18155.9996
2012-05-30 13:20:00,29.0,29.03,28.97,29.02,16634.547114311797,17.1336,17.1513,17.1158,17.1454,16634.5471
2012-05-30 13:25:00,29.02,29.03,29.0,29.03,22720.357034181965,17.1454,17.1513,17.1336,17.1513,22720.357
2012-05-30 13:30:00,29.03,29.12,29.02,29.1,41586.36778577949,17.1513,17.2045,17.1454,17.1926,41586.3678
2012-05-30 13:35:00,29.09,29.1,29.04,29.08,22821.78719951313,17.1867,17.1926,17.1572,17.1808,22821.7872
2012-05-30 13:40:00,29.07,29.09,29.03,29.03,16533.116948980627,17.1749,17.1867,17.1513,17.1513,16533.1169
2012-05-30 13:45:00,29.04,29.09,29.02,29.04,23024.64753017548,17.1572,17.1867,17.1454,17.1572,23024.6475
2012-05-30 13:50:00,29.05,29.07,29.01,29.04,25458.97149812354,17.1631,17.1749,17.1395,17.1572,25458.9715
2012-05-30 13:55:00,29.03,29.04,28.99,29.02,19778.88223957805,17.1513,17.1572,17.1277,17.1454,19778.8822
2012-05-30 14:00:00,29.04,29.08,29.03,29.04,31849.07191398722,17.1572,17.1808,17.1513,17.1572,31849.0719
2012-05-30 14:05:00,29.03,29.04,29.0,29.0,17648.84876762349,17.1513,17.1572,17.1336,17.1336,17648.8488
2012-05-30 14:10:00,29.01,29.02,28.96,29.02,69479.6632518511,17.1395,17.1454,17.1099,17.1454,69479.6633
2012-05-30 14:15:00,29.02,29.04,29.01,29.02,15721.67562633127,17.1454,17.1572,17.1395,17.1454,15721.6756
2012-05-30 14:20:00,29.02,29.03,28.98,28.99,23836.08885282483,17.1454,17.1513,17.1217,17.1277,23836.0889
2012-05-30 14:25:00,28.98,28.98,28.92,28.95,32153.362409980728,17.1217,17.1217,17.0863,17.104,32153.3624
2012-05-30 14:30:00,28.96,28.98,28.92,28.98,21097.474388883253,17.1099,17.1217,17.0863,17.1217,21097.4744
2012-05-30 14:35:00,28.97,28.98,28.92,28.92,16127.396287655947,17.1158,17.1217,17.0863,17.0863,16127.3963
2012-05-30 14:40:00,28.91,28.97,28.9,28.97,17648.84876762349,17.0804,17.1158,17.0745,17.1158,17648.8488
2012-05-30 14:45:00,28.97,28.98,28.9,28.92,24850.39050613653,17.1158,17.1217,17.0745,17.0863,24850.3905
2012-05-30 14:50:00,28.92,28.92,28.88,28.89,23633.22852216249,17.0863,17.0863,17.0627,17.0686,23633.2285
2012-05-30 14:55:00,28.89,28.9,28.87,28.87,9534.435541129931,17.0686,17.0745,17.0568,17.0568,9534.4355
2012-05-30 15:00:00,28.86,28.92,28.84,28.84,42702.09960442236,17.0508,17.0863,17.039,17.039,42702.0996
2012-05-30 15:05:00,28.84,28.87,28.82,28.86,35094.83720458464,17.039,17.0568,17.0272,17.0508,35094.8372
2012-05-30 15:10:00,28.86,28.86,28.79,28.8,34689.11654325997,17.0508,17.0508,17.0095,17.0154,34689.1165
2012-05-30 15:15:00,28.8,28.84,28.76,28.84,46962.16654833147,17.0154,17.039,16.9918,17.039,46962.1665
2012-05-30 15:20:00,28.83,28.9,28.8,28.9,40064.91530581195,17.0331,17.0745,17.0154,17.0745,40064.9153
2012-05-30 15:25:00,28.92,28.96,28.87,28.92,64611.015315954966,17.0863,17.1099,17.0568,17.0863,64611.0153
2012-05-30 15:30:00,28.93,28.93,28.85,28.9,69276.80292118876,17.0922,17.0922,17.0449,17.0745,69276.8029
2012-05-30 15:35:00,28.89,28.94,28.88,28.94,47773.60787098083,17.0686,17.0981,17.0627,17.0981,47773.6079
2012-05-30 15:40:00,28.95,28.95,28.88,28.89,101734.455827163,17.104,17.104,17.0627,17.0686,101734.4558
2012-05-30 15:45:00,28.9,28.95,28.89,28.92,109747.4388883254,17.0745,17.104,17.0686,17.0863,109747.4389
2012-05-30 15:50:00,28.92,28.96,28.88,28.89,97068.6682219292,17.0863,17.1099,17.0627,17.0686,97068.6682
2012-05-30 15:55:00,28.89,28.92,28.86,28.86,202454.6100010143,17.0686,17.0863,17.0508,17.0508,202454.61
2012-05-31 09:30:00,28.84,28.86,28.76,28.81,49599.35084694188,17.039,17.0508,16.9918,17.0213,49599.3508
2012-05-31 09:35:00,28.81,28.89,28.68,28.7,33979.10538594178,17.0213,17.0686,16.9445,16.9563,33979.1054
2012-05-31 09:40:00,28.69,28.71,28.53,28.61,48787.909524292525,16.9504,16.9622,16.8559,16.9031,48787.9095
2012-05-31 09:45:00,28.61,28.64,28.45,28.48,57815.194238766606,16.9031,16.9209,16.8086,16.8263,57815.1942
2012-05-31 09:50:00,28.47,28.53,28.42,28.42,41282.07728978599,16.8204,16.8559,16.7909,16.7909,41282.0773
2012-05-31 09:55:00,28.43,28.46,28.36,28.42,34587.6863779288,16.7968,16.8145,16.7554,16.7909,34587.6864
2012-05-31 10:00:00,28.41,28.48,28.39,28.39,29516.17811137032,16.785,16.8263,16.7732,16.7732,29516.1781
2012-05-31 10:05:00,28.39,28.41,28.34,28.36,29414.74794603915,16.7732,16.785,16.7436,16.7554,29414.7479
2012-05-31 10:10:00,28.37,28.38,28.32,28.38,46962.16654833147,16.7613,16.7673,16.7318,16.7673,46962.1665
2012-05-31 10:15:00,28.37,28.48,28.35,28.48,31950.50207931839,16.7613,16.8263,16.7495,16.8263,31950.5021
2012-05-31 10:20:00,28.48,28.56,28.48,28.53,37123.44051120804,16.8263,16.8736,16.8263,16.8559,37123.4405
2012-05-31 10:25:00,28.53,28.59,28.51,28.56,41079.216959123645,16.8559,16.8913,16.8441,16.8736,41079.217
2012-05-31 10:30:00,28.55,28.59,28.51,28.58,21706.05538087027,16.8677,16.8913,16.8441,16.8854,21706.0554
2012-05-31 10:35:00,28.57,28.62,28.54,28.54,23126.077695506643,16.8795,16.9091,16.8618,16.8618,23126.0777
2012-05-31 10:40:00,28.54,28.54,28.45,28.45,28704.73678872097,16.8618,16.8618,16.8086,16.8086,28704.7368
2012-05-31 10:45:00,28.46,28.48,28.38,28.45,26676.13348209757,16.8145,16.8263,16.7673,16.8086,26676.1335
2012-05-31 10:50:00,28.44,28.44,28.38,28.4,25966.12232477939,16.8027,16.8027,16.7673,16.7791,25966.1223
2012-05-31 10:55:00,28.4,28.51,28.4,28.47,19170.30124759104,16.7791,16.8441,16.7791,16.8204,19170.3012
2012-05-31 11:00:00,28.47,28.47,28.37,28.39,28299.016127396288,16.8204,16.8204,16.7613,16.7732,28299.0161
2012-05-31 11:05:00,28.39,28.44,28.36,28.39,22821.78719951313,16.7732,16.8027,16.7554,16.7732,22821.7872
2012-05-31 11:10:00,28.39,28.42,28.34,28.39,65016.73597727964,16.7732,16.7909,16.7436,16.7732,65016.736
2012-05-31 11:15:00,28.39,28.46,28.38,28.44,40774.92646313013,16.7732,16.8145,16.7673,16.8027,40774.9265
2012-05-31 11:20:00,28.44,28.46,28.42,28.46,30530.47976468201,16.8027,16.8145,16.7909,16.8145,30530.4798
2012-05-31 11:25:00,28.46,28.48,28.42,28.45,30834.770260675527,16.8145,16.8263,16.7909,16.8086,30834.7703
2012-05-31 11:30:00,28.45,28.62,28.42,28.61,44933.563241708085,16.8086,16.9091,16.7909,16.9031,44933.5632
2012-05-31 11:35:00,28.6,28.66,28.59,28.65,91794.2996247084,16.8972,16.9327,16.8913,16.9268,91794.2996
2012-05-31 11:40:00,28.65,28.66,28.57,28.58,25763.26199411705,16.9268,16.9327,16.8795,16.8854,25763.262
2012-05-31 11:45:00,28.58,28.63,28.54,28.54,17344.558271629983,16.8854,16.915,16.8618,16.8618,17344.5583
2012-05-31 11:50:00,28.54,28.59,28.54,28.57,23024.64753017548,16.8618,16.8913,16.8618,16.8795,23024.6475
2012-05-31 11:55:00,28.57,28.62,28.55,28.55,18967.440916928696,16.8795,16.9091,16.8677,16.8677,18967.4409
2012-05-31 12:00:00,28.55,28.58,28.51,28.51,63495.2834973121,16.8677,16.8854,16.8441,16.8441,63495.2835
2012-05-31 12:05:00,28.52,28.62,28.51,28.61,60756.66903337053,16.85,16.9091,16.8441,16.9031,60756.669
2012-05-31 12:10:00,28.61,28.68,28.59,28.68,41789.22811644183,16.9031,16.9445,16.8913,16.9445,41789.2281
2012-05-31 12:15:00,28.68,28.7,28.62,28.64,21503.19505020793,16.9445,16.9563,16.9091,16.9209,21503.1951
2012-05-31 12:20:00,28.65,28.76,28.65,28.75,34790.54670859114,16.9268,16.9918,16.9268,16.9859,34790.5467
2012-05-31 12:25:00,28.74,28.83,28.73,28.77,67146.7694492342,16.9799,17.0331,16.974,16.9977,67146.7694
2012-05-31 12:30:00,28.77,28.8,28.74,28.75,27487.57480474693,16.9977,17.0154,16.9799,16.9859,27487.5748
2012-05-31 12:35:00,28.75,28.77,28.7,28.73,22314.636372857287,16.9859,16.9977,16.9563,16.974,22314.6364
2012-05-31 12:40:00,28.73,28.78,28.71,28.78,80636.98143827975,16.974,17.0036,16.9622,17.0036,80636.9814
2012-05-31 12:45:00,28.78,28.79,28.74,28.79,53757.98762551983,17.0036,17.0095,16.9799,17.0095,53757.9876
2012-05-31 12:50:00,28.79,28.81,28.74,28.76,56699.46242012375,17.0095,17.0213,16.9799,16.9918,56699.4624
2012-05-31 12:55:00,28.76,28.77,28.72,28.73,32051.93224464956,16.9918,16.9977,16.9681,16.974,32051.9322
2012-05-31 13:00:00,28.73,28.81,28.71,28.8,30124.759103357337,16.974,17.0213,16.9622,17.0154,30124.7591
2012-05-31 13:05:00,28.8,28.89,28.77,28.85,51019.37316157825,17.0154,17.0686,16.9977,17.0449,51019.3732
2012-05-31 13:10:00,28.85,28.85,28.8,28.84,22720.357034181965,17.0449,17.0449,17.0154,17.039,22720.357
2012-05-31 13:15:00,28.85,28.88,28.81,28.84,41282.07728978599,17.0449,17.0627,17.0213,17.039,41282.0773
2012-05-31 13:20:00,28.84,28.85,28.77,28.77,19170.30124759104,17.039,17.0449,16.9977,16.9977,19170.3012
2012-05-31 13:25:00,28.77,28.79,28.76,28.77,14504.513642357237,16.9977,17.0095,16.9918,16.9977,14504.5136
2012-05-31 13:30:00,28.76,28.82,28.76,28.81,15518.815295668932,16.9918,17.0272,16.9918,17.0213,15518.8153
2012-05-31 13:35:00,28.81,28.81,28.72,28.73,56496.602089461405,17.0213,17.0213,16.9681,16.974,56496.6021
2012-05-31 13:40:00,28.74,28.75,28.66,28.73,28400.44629272745,16.9799,16.9859,16.9327,16.974,28400.4463
2012-05-31 13:45:00,28.73,28.74,28.68,28.69,35297.69753524698,16.974,16.9799,16.9445,16.9504,35297.6975
2012-05-31 13:50:00,28.68,28.68,28.61,28.63,28096.15579673395,16.9445,16.9445,16.9031,16.915,28096.1558
2012-05-31 13:55:00,28.63,28.66,28.6,28.66,16533.116948980627,16.915,16.9327,16.8972,16.9327,16533.1169
2012-05-31 14:00:00,28.66,28.73,28.65,28.73,33979.10538594178,16.9327,16.974,16.9268,16.974,33979.1054
2012-05-31 14:05:00,28.74,28.77,28.7,28.73,35094.83720458464,16.9799,16.9977,16.9563,16.974,35094.8372
2012-05-31 14:10:00,28.74,28.79,28.73,28.73,34689.11654325997,16.9799,17.0095,16.974,16.974,34689.1165
2012-05-31 14:15:00,28.72,28.75,28.72,28.72,20894.614058220915,16.9681,16.9859,16.9681,16.9681,20894.6141
2012-05-31 14:20:00,28.71,28.71,28.67,28.7,31747.64174865605,16.9622,16.9622,16.9386,16.9563,31747.6417
2012-05-31 14:25:00,28.7,28.76,28.7,28.71,56090.88142813673,16.9563,16.9918,16.9563,16.9622,56090.8814
2012-05-31 14:30:00,28.71,28.78,28.69,28.74,54062.27812151334,16.9622,17.0036,16.9504,16.9799,54062.2781
2012-05-31 14:35:00,28.74,28.8,28.72,28.77,40166.34547114312,16.9799,17.0154,16.9681,16.9977,40166.3455
2012-05-31 14:40:00,28.76,28.83,28.75,28.79,44020.69175372756,16.9918,17.0331,16.9859,17.0095,44020.6918
2012-05-31 14:45:00,28.8,28.8,28.75,28.76,21097.474388883253,17.0154,17.0154,16.9859,16.9918,21097.4744
2012-05-31 14:50:00,28.76,28.76,28.72,28.73,19880.31240490922,16.9918,16.9918,16.9681,16.974,19880.3124
2012-05-31 14:55:00,28.73,28.8,28.72,28.77,74044.02069175373,16.974,17.0154,16.9681,16.9977,74044.0207
2012-05-31 15:00:00,28.77,28.77,28.72,28.73,33979.10538594178,16.9977,16.9977,16.9681,16.974,33979.1054
2012-05-31 15:05:00,28.73,28.8,28.73,28.8,55178.00994015621,16.974,17.0154,16.974,17.0154,55178.0099
2012-05-31 15:10:00,28.8,28.87,28.8,28.85,64103.86448929912,17.0154,17.0568,17.0154,17.0449,64103.8645
2012-05-31 15:15:00,28.86,28.89,28.82,28.82,83781.316563546,17.0508,17.0686,17.0272,17.0272,83781.3166
2012-05-31 15:20:00,28.83,28.83,28.75,28.76,155391.01328735167,17.0331,17.0331,16.9859,16.9918,155391.0133
2012-05-31 15:25:00,28.75,28.88,28.75,28.86,133076.37691449438,16.9859,17.0627,16.9859,17.0508,133076.3769
2012-05-31 15:30:00,28.85,28.99,28.85,28.98,125164.82401866314,17.0449,17.1277,17.0449,17.1217,125164.824
2012-05-31 15:35:00,28.98,29.05,28.96,29.01,82462.7244142408,17.1217,17.1631,17.1099,17.1395,82462.7244
2012-05-31 15:40:00,29.0,29.01,28.95,28.97,72116.8475504615,17.1336,17.1395,17.104,17.1158,72116.8476
2012-05-31 15:45:00,28.97,28.98,28.81,28.84,165635.45998579977,17.1158,17.1217,17.0213,17.039,165635.46
2012-05-31 15:50:00,28.84,28.86,28.76,28.78,178111.3703215336,17.039,17.0508,16.9918,17.0036,178111.3703
2012-05-31 15:55:00,28.78,28.83,28.76,28.8,280251.5468100213,17.0036,17.0331,16.9918,17.0154,280251.5468
2012-06-01 09:30:00,28.05,28.27,28.05,28.24,88041.38350745512,16.5723,16.7023,16.5723,16.6845,88041.3835
2012-06-01 09:35:00,28.21,28.26,28.04,28.16,52236.53514555229,16.6668,16.6964,16.5664,16.6373,52236.5351
2012-06-01 09:40:00,28.14,28.21,28.12,28.12,25154.68100213004,16.6255,16.6668,16.6136,16.6136,25154.681
2012-06-01 09:45:00,28.12,28.17,28.06,28.1,21908.91571153261,16.6136,16.6432,16.5782,16.6018,21908.9157
2012-06-01 09:50:00,28.12,28.2,27.99,28.01,63292.423166649765,16.6136,16.6609,16.5368,16.5487,63292.4232
2012-06-01 09:55:00,28.03,28.04,27.88,27.89,101430.1653311695,16.5605,16.5664,16.4719,16.4778,101430.1653
2012-06-01 10:00:00,27.89,28.11,27.84,28.11,73435.4396997667,16.4778,16.6077,16.4482,16.6077,73435.4397
2012-06-01 10:05:00,28.1,28.14,28.01,28.14,45643.57439902627,16.6018,16.6255,16.5487,16.6255,45643.5744
2012-06-01 10:10:00,28.14,28.15,28.06,28.09,26574.703316766405,16.6255,16.6314,16.5782,16.5959,26574.7033
2012-06-01 10:15:00,28.09,28.16,28.05,28.11,27589.004970078106,16.5959,16.6373,16.5723,16.6077,27589.005
2012-06-01 10:20:00,28.11,28.12,28.02,28.06,25966.12232477939,16.6077,16.6136,16.5546,16.5782,25966.1223
2012-06-01 10:25:00,28.06,28.07,28.0,28.02,22111.77604219495,16.5782,16.5841,16.5427,16.5546,22111.776
2012-06-01 10:30:00,28.03,28.03,27.93,27.96,24748.960340805355,16.5605,16.5605,16.5014,16.5191,24748.9603
2012-06-01 10:35:00,27.97,27.98,27.91,27.92,15924.53595699361,16.525,16.5309,16.4896,16.4955,15924.536
2012-06-01 10:40:00,27.94,27.97,27.93,27.96,19778.88223957805,16.5073,16.525,16.5014,16.5191,19778.8822
2012-06-01 10:45:00,27.96,28.02,27.93,28.01,23531.79835683132,16.5191,16.5546,16.5014,16.5487,23531.7984
2012-06-01 10:50:00,28.01,28.01,27.97,27.99,28096.15579673395,16.5487,16.5487,16.525,16.5368,28096.1558
2012-06-01 10:55:00,27.99,28.0,27.89,27.9,109848.86905365656,16.5368,16.5427,16.4778,16.4837,109848.8691
2012-06-01 11:00:00,27.89,27.89,27.82,27.82,61263.81986002637,16.4778,16.4778,16.4364,16.4364,61263.8199
2012-06-01 11:05:00,27.82,27.82,27.76,27.76,81042.70209960442,16.4364,16.4364,16.401,16.401,81042.7021
2012-06-01 11:10:00,27.77,27.81,27.77,27.81,33167.664063292425,16.4069,16.4305,16.4069,16.4305,33167.6641
2012-06-01 11:15:00,27.82,27.95,27.81,27.92,53453.69712952632,16.4364,16.5132,16.4305,16.4955,53453.6971
2012-06-01 11:20:00,27.92,27.97,27.9,27.95,15011.664469013083,16.4955,16.525,16.4837,16.5132,15011.6645
2012-06-01 11:25:00,27.96,28.0,27.92,27.98,29414.74794603915,16.5191,16.5427,16.4955,16.5309,29414.7479
2012-06-01 11:30:00,27.97,27.97,27.9,27.94,25256.111167461204,16.525,16.525,16.4837,16.5073,25256.1112
2012-06-01 11:35:00,27.94,28.01,27.93,27.97,14403.083477026068,16.5073,16.5487,16.5014,16.525,14403.0835
2012-06-01 11:40:00,27.96,27.97,27.94,27.96,17243.128106298813,16.5191,16.525,16.5073,16.5191,17243.1281
2012-06-01 11:45:00,27.96,27.97,27.9,27.93,18866.010751597525,16.5191,16.525,16.4837,16.5014,18866.0108
2012-06-01 11:50:00,27.93,28.01,27.93,27.99,19677.45207424688,16.5014,16.5487,16.5014,16.5368,19677.4521
2012-06-01 11:55:00,27.98,28.02,27.97,28.02,24343.23967948068,16.5309,16.5546,16.525,16.5546,24343.2397
2012-06-01 12:00:00,28.01,28.02,27.93,27.94,16228.826452987118,16.5487,16.5546,16.5014,16.5073,16228.8265
2012-06-01 12:05:00,27.93,27.98,27.93,27.97,18358.85992494168,16.5014,16.5309,16.5014,16.525,18358.8599
2012-06-01 12:10:00,27.95,28.01,27.95,28.0,17851.70909828583,16.5132,16.5487,16.5132,16.5427,17851.7091
2012-06-01 12:15:00,28.01,28.04,28.0,28.0,13591.642154376712,16.5487,16.5664,16.5427,16.5427,13591.6422
2012-06-01 12:20:00,28.0,28.02,27.97,27.97,28907.597119383303,16.5427,16.5546,16.525,16.525,28907.5971
2012-06-01 12:25:00,27.96,27.96,27.92,27.92,28400.44629272745,16.5191,16.5191,16.4955,16.4955,28400.4463
2012-06-01 12:30:00,27.92,27.94,27.91,27.91,23531.79835683132,16.4955,16.5073,16.4896,16.4896,23531.7984
2012-06-01 12:35:00,27.91,27.92,27.87,27.87,20083.17273557156,16.4896,16.4955,16.4659,16.4659,20083.1727
2012-06-01 12:40:00,27.87,27.9,27.83,27.83,42904.95993508469,16.4659,16.4837,16.4423,16.4423,42904.9599
2012-06-01 12:45:00,27.83,27.89,27.83,27.87,22416.066538188457,16.4423,16.4778,16.4423,16.4659,22416.0665
2012-06-01 12:50:00,27.86,27.89,27.84,27.86,17445.988436961154,16.46,16.4778,16.4482,16.46,17445.9884
2012-06-01 12:55:00,27.86,27.89,27.84,27.85,46657.87605233797,16.46,16.4778,16.4482,16.4541,46657.8761
2012-06-01 13:00:00,27.86,27.87,27.82,27.84,31240.490922000205,16.46,16.4659,16.4364,16.4482,31240.4909
2012-06-01 13:05:00,27.84,27.84,27.81,27.83,16533.116948980627,16.4482,16.4482,16.4305,16.4423,16533.1169
2012-06-01 13:10:00,27.82,27.86,27.81,27.81,23328.938026168984,16.4364,16.46,16.4305,16.4305,23328.938
2012-06-01 13:15:00,27.82,27.86,27.81,27.82,24241.809514149507,16.4364,16.46,16.4305,16.4364,24241.8095
2012-06-01 13:20:00,27.81,27.83,27.8,27.81,30124.759103357337,16.4305,16.4423,16.4246,16.4305,30124.7591
2012-06-01 13:25:00,27.81,27.82,27.75,27.75,20793.183892889745,16.4305,16.4364,16.395,16.395,20793.1839
2012-06-01 13:30:00,27.75,27.77,27.7,27.72,54670.85911350035,16.395,16.4069,16.3655,16.3773,54670.8591
2012-06-01 13:35:00,27.72,27.76,27.72,27.73,18561.720255604017,16.3773,16.401,16.3773,16.3832,18561.7203
2012-06-01 13:40:00,27.73,27.81,27.72,27.81,33979.10538594178,16.3832,16.4305,16.3773,16.4305,33979.1054
2012-06-01 13:45:00,27.81,27.83,27.78,27.81,28704.73678872097,16.4305,16.4423,16.4128,16.4305,28704.7368
2012-06-01 13:50:00,27.8,27.81,27.77,27.78,22517.496703519628,16.4246,16.4305,16.4069,16.4128,22517.4967
2012-06-01 13:55:00,27.77,27.78,27.75,27.78,21604.6252155391,16.4069,16.4128,16.395,16.4128,21604.6252
2012-06-01 14:00:00,27.79,27.8,27.72,27.72,30834.770260675527,16.4187,16.4246,16.3773,16.3773,30834.7703
2012-06-01 14:05:00,27.73,27.75,27.7,27.72,35196.26736991581,16.3832,16.395,16.3655,16.3773,35196.2674
2012-06-01 14:10:00,27.72,27.73,27.71,27.71,18561.720255604017,16.3773,16.3832,16.3714,16.3714,18561.7203
2012-06-01 14:15:00,27.72,27.76,27.72,27.76,10650.167359772797,16.3773,16.401,16.3773,16.401,10650.1674
2012-06-01 14:20:00,27.77,27.85,27.76,27.77,148798.05254082565,16.4069,16.4541,16.401,16.4069,148798.0525
2012-06-01 14:25:00,27.77,27.77,27.71,27.71,48990.76985495487,16.4069,16.4069,16.3714,16.3714,48990.7699
2012-06-01 14:30:00,27.71,27.73,27.69,27.72,48889.339689623695,16.3714,16.3832,16.3596,16.3773,48889.3397
2012-06-01 14:35:00,27.71,27.76,27.69,27.76,38746.32315650675,16.3714,16.401,16.3596,16.401,38746.3232
2012-06-01 14:40:00,27.75,27.76,27.71,27.76,36007.70869256517,16.395,16.401,16.3714,16.401,36007.7087
2012-06-01 14:45:00,27.75,27.77,27.71,27.72,37224.870676539205,16.395,16.4069,16.3714,16.3773,37224.8707
2012-06-01 14:50:00,27.72,27.76,27.7,27.7,32356.22274064307,16.3773,16.401,16.3655,16.3655,32356.2227
2012-06-01 14:55:00,27.71,27.71,27.66,27.7,29719.03844203266,16.3714,16.3714,16.3419,16.3655,29719.0384
2012-06-01 15:00:00,27.7,27.73,27.67,27.71,25763.26199411705,16.3655,16.3832,16.3478,16.3714,25763.262
2012-06-01 15:05:00,27.71,27.71,27.66,27.7,68363.93143320824,16.3714,16.3714,16.3419,16.3655,68363.9314
2012-06-01 15:10:00,27.69,27.74,27.64,27.65,100213.00334719544,16.3596,16.3891,16.3301,16.336,100213.0033
2012-06-01 15:15:00,27.65,27.68,27.62,27.63,41789.22811644183,16.336,16.3537,16.3182,16.3241,41789.2281
2012-06-01 15:20:00,27.64,27.65,27.62,27.63,33573.3847246171,16.3301,16.336,16.3182,16.3241,33573.3847
2012-06-01 15:25:00,27.63,27.71,27.63,27.67,48077.89836697434,16.3241,16.3714,16.3241,16.3478,48077.8984
2012-06-01 15:30:00,27.67,27.72,27.65,27.69,121716.1983974034,16.3478,16.3773,16.336,16.3596,121716.1984
2012-06-01 15:35:00,27.69,27.7,27.65,27.65,73435.4396997667,16.3596,16.3655,16.336,16.336,73435.4397
2012-06-01 15:40:00,27.65,27.7,27.63,27.68,123846.23186935794,16.336,16.3655,16.3241,16.3537,123846.2319
2012-06-01 15:45:00,27.68,27.73,27.68,27.7,146870.8793995334,16.3537,16.3832,16.3537,16.3655,146870.8794
2012-06-01 15:50:00,27.71,27.75,27.7,27.72,230449.3356324171,16.3714,16.395,16.3655,16.3773,230449.3356
2012-06-01 15:55:00,27.72,27.75,27.71,27.74,258951.2120904757,16.3773,16.395,16.3714,16.3891,258951.2121
2012-06-04 09:30:00,27.76,27.76,27.61,27.63,60553.808702708186,16.401,16.401,16.3123,16.3241,60553.8087
2012-06-04 09:35:00,27.62,27.68,27.61,27.62,38036.31199918856,16.3182,16.3537,16.3123,16.3182,38036.312
2012-06-04 09:40:00,27.61,27.64,27.56,27.62,96561.51739527336,16.3123,16.3301,16.2828,16.3182,96561.5174
2012-06-04 09:45:00,27.62,27.64,27.54,27.59,93011.46160868242,16.3182,16.3301,16.271,16.3005,93011.4616
2012-06-04 09:50:00,27.6,27.62,27.47,27.48,166649.76163911147,16.3064,16.3182,16.2296,16.2355,166649.7616
2012-06-04 09:55:00,27.47,27.53,27.42,27.51,60553.808702708186,16.2296,16.2651,16.2001,16.2533,60553.8087
2012-06-04 10:00:00,27.51,27.51,27.45,27.49,83578.45623288366,16.2533,16.2533,16.2178,16.2414,83578.4562
2012-06-04 10:05:00,27.49,27.49,27.39,27.44,46353.58555634446,16.2414,16.2414,16.1824,16.2119,46353.5856
2012-06-04 10:10:00,27.43,27.5,27.4,27.47,54975.14960949386,16.206,16.2473,16.1883,16.2296,54975.1496
2012-06-04 10:15:00,27.48,27.53,27.48,27.51,35399.12770057815,16.2355,16.2651,16.2355,16.2533,35399.1277
2012-06-04 10:20:00,27.5,27.54,27.46,27.47,46759.30621766914,16.2473,16.271,16.2237,16.2296,46759.3062
2012-06-04 10:25:00,27.47,27.51,27.46,27.48,36311.99918855868,16.2296,16.2533,16.2237,16.2355,36311.9992
2012-06-04 10:30:00,27.47,27.5,27.38,27.39,69378.23308651993,16.2296,16.2473,16.1764,16.1824,69378.2331
2012-06-04 10:35:00,27.39,27.44,27.36,27.39,54670.85911350035,16.1824,16.2119,16.1646,16.1824,54670.8591
2012-06-04 10:40:00,27.38,27.42,27.37,27.38,56496.602089461405,16.1764,16.2001,16.1705,16.1764,56496.6021
2012-06-04 10:45:00,27.37,27.38,27.31,27.34,87939.95334212395,16.1705,16.1764,16.1351,16.1528,87939.9533
2012-06-04 10:50:00,27.34,27.37,27.34,27.37,51627.95415356527,16.1528,16.1705,16.1528,16.1705,51627.9542
2012-06-04 10:55:00,27.37,27.4,27.34,27.36,48585.04919363018,16.1705,16.1883,16.1528,16.1646,48585.0492
2012-06-04 11:00:00,27.37,27.38,27.31,27.31,51425.09382290293,16.1705,16.1764,16.1351,16.1351,51425.0938
2012-06-04 11:05:00,27.31,27.31,27.25,27.27,61872.40085201339,16.1351,16.1351,16.0996,16.1115,61872.4009
2012-06-04 11:10:00,27.27,27.29,27.21,27.23,53250.83679886398,16.1115,16.1233,16.076,16.0878,53250.8368
2012-06-04 11:15:00,27.24,27.24,27.14,27.15,55583.73060148088,16.0937,16.0937,16.0346,16.0406,55583.7306
2012-06-04 11:20:00,27.14,27.15,27.09,27.1,85607.05953950706,16.0346,16.0406,16.0051,16.011,85607.0595
2012-06-04 11:25:00,27.1,27.11,27.05,27.08,68465.3615985394,16.011,16.0169,15.9815,15.9992,68465.3616
2012-06-04 11:30:00,27.08,27.16,27.07,27.1,68566.79176387057,15.9992,16.0465,15.9933,16.011,68566.7918
2012-06-04 11:35:00,27.1,27.12,27.05,27.11,42904.95993508469,16.011,16.0228,15.9815,16.0169,42904.9599
2012-06-04 11:40:00,27.1,27.12,27.06,27.07,50512.22233492241,16.011,16.0228,15.9874,15.9933,50512.2223
2012-06-04 11:45:00,27.07,27.09,27.04,27.06,36819.15001521452,15.9933,16.0051,15.9756,15.9874,36819.15
2012-06-04 11:50:00,27.06,27.09,27.04,27.05,38644.89299117558,15.9874,16.0051,15.9756,15.9815,38644.893
2012-06-04 11:55:00,27.06,27.08,27.03,27.03,25661.83182878588,15.9874,15.9992,15.9697,15.9697,25661.8318
2012-06-04 12:00:00,27.03,27.07,27.02,27.03,47165.02687899381,15.9697,15.9933,15.9638,15.9697,47165.0269
2012-06-04 12:05:00,27.03,27.07,27.03,27.05,31037.630591337864,15.9697,15.9933,15.9697,15.9815,31037.6306
2012-06-04 12:10:00,27.05,27.07,26.95,26.95,62379.55167866924,15.9815,15.9933,15.9224,15.9224,62379.5517
2012-06-04 12:15:00,26.95,26.99,26.91,26.94,31747.64174865605,15.9224,15.946,15.8988,15.9165,31747.6417
2012-06-04 12:20:00,26.95,27.0,26.95,26.97,35703.41819657166,15.9224,15.9519,15.9224,15.9342,35703.4182
2012-06-04 12:25:00,26.97,27.0,26.92,26.94,41586.36778577949,15.9342,15.9519,15.9047,15.9165,41586.3678
2012-06-04 12:30:00,26.94,26.98,26.91,26.98,41282.07728978599,15.9165,15.9401,15.8988,15.9401,41282.0773
2012-06-04 12:35:00,26.98,26.99,26.95,26.98,40166.34547114312,15.9401,15.946,15.9224,15.9401,40166.3455
2012-06-04 12:40:00,26.99,27.05,26.99,27.05,30733.34009534436,15.946,15.9815,15.946,15.9815,30733.3401
2012-06-04 12:45:00,27.04,27.06,27.03,27.05,68059.64093721473,15.9756,15.9874,15.9697,15.9815,68059.6409
2012-06-04 12:50:00,27.05,27.06,27.04,27.06,90678.56780606552,15.9815,15.9874,15.9756,15.9874,90678.5678
2012-06-04 12:55:00,27.05,27.06,27.04,27.06,39963.48514048078,15.9815,15.9874,15.9756,15.9874,39963.4851
2012-06-04 13:00:00,27.05,27.08,27.04,27.06,88244.24383811746,15.9815,15.9992,15.9756,15.9874,88244.2438
2012-06-04 13:05:00,27.06,27.06,27.02,27.03,121513.33806674104,15.9874,15.9874,15.9638,15.9697,121513.3381
2012-06-04 13:10:00,27.04,27.05,27.02,27.04,51222.23349224059,15.9756,15.9815,15.9638,15.9756,51222.2335
2012-06-04 13:15:00,27.04,27.06,27.02,27.02,58930.92605740947,15.9756,15.9874,15.9638,15.9638,58930.9261
2012-06-04 13:20:00,27.02,27.04,27.0,27.01,33979.10538594178,15.9638,15.9756,15.9519,15.9578,33979.1054
2012-06-04 13:25:00,27.01,27.05,27.0,27.04,36210.56902322751,15.9578,15.9815,15.9519,15.9756,36210.569
2012-06-04 13:30:00,27.03,27.09,27.01,27.09,40977.78679379248,15.9697,16.0051,15.9578,16.0051,40977.7868
2012-06-04 13:35:00,27.08,27.19,27.08,27.18,32761.943401967743,15.9992,16.0642,15.9992,16.0583,32761.9434
2012-06-04 13:40:00,27.18,27.23,27.18,27.23,39557.7644791561,16.0583,16.0878,16.0583,16.0878,39557.7645
2012-06-04 13:45:00,27.23,27.23,27.18,27.23,38746.32315650675,16.0878,16.0878,16.0583,16.0878,38746.3232
2012-06-04 13:50:00,27.22,27.28,27.21,27.22,79926.97028096156,16.0819,16.1174,16.076,16.0819,79926.9703
2012-06-04 13:55:00,27.22,27.31,27.2,27.31,45339.28390303276,16.0819,16.1351,16.0701,16.1351,45339.2839
2012-06-04 14:00:00,27.3,27.37,27.28,27.35,177401.35916421545,16.1292,16.1705,16.1174,16.1587,177401.3592
2012-06-04 14:05:00,27.35,27.36,27.31,27.34,93620.04260066945,16.1587,16.1646,16.1351,16.1528,93620.0426
2012-06-04 14:10:00,27.34,27.35,27.29,27.29,50715.08266558475,16.1528,16.1587,16.1233,16.1233,50715.0827
2012-06-04 14:15:00,27.3,27.39,27.29,27.38,62379.55167866924,16.1292,16.1824,16.1233,16.1764,62379.5517
2012-06-04 14:20:00,27.38,27.42,27.36,27.4,49700.78101227305,16.1764,16.2001,16.1646,16.1883,49700.781
2012-06-04 14:25:00,27.41,27.44,27.37,27.41,34181.96571660412,16.1942,16.2119,16.1705,16.1942,34181.9657
2012-06-04 14:30:00,27.42,27.48,27.39,27.48,36311.99918855868,16.2001,16.2355,16.1824,16.2355,36311.9992
2012-06-04 14:35:00,27.48,27.6,27.47,27.53,68363.93143320824,16.2355,16.3064,16.2296,16.2651,68363.9314
2012-06-04 14:40:00,27.53,27.53,27.46,27.49,36210.56902322751,16.2651,16.2651,16.2237,16.2414,36210.569
2012-06-04 14:45:00,27.49,27.5,27.43,27.44,22720.357034181965,16.2414,16.2473,16.206,16.2119,22720.357
2012-06-04 14:50:00,27.44,27.44,27.39,27.41,36514.85951922102,16.2119,16.2119,16.1824,16.1942,36514.8595
2012-06-04 14:55:00,27.42,27.42,27.32,27.33,43716.40125773405,16.2001,16.2001,16.141,16.1469,43716.4013
2012-06-04 15:00:00,27.33,27.36,27.32,27.33,38442.03266051324,16.1469,16.1646,16.141,16.1469,38442.0327
2012-06-04 15:05:00,27.34,27.38,27.33,27.38,50005.07150826656,16.1528,16.1764,16.1469,16.1764,50005.0715
2012-06-04 15:10:00,27.37,27.37,27.31,27.32,65016.73597727964,16.1705,16.1705,16.1351,16.141,65016.736
2012-06-04 15:15:00,27.32,27.34,27.26,27.33,50512.22233492241,16.141,16.1528,16.1055,16.1469,50512.2223
2012-06-04 15:20:00,27.33,27.33,27.25,27.27,47570.747540318494,16.1469,16.1469,16.0996,16.1115,47570.7475
2012-06-04 15:25:00,27.27,27.35,27.23,27.32,84897.04838218886,16.1115,16.1587,16.0878,16.141,84897.0484
2012-06-04 15:30:00,27.31,27.31,27.25,27.28,69581.09341718227,16.1351,16.1351,16.0996,16.1174,69581.0934
2012-06-04 15:35:00,27.28,27.29,27.23,27.29,95547.21574196166,16.1174,16.1233,16.0878,16.1233,95547.2157
2012-06-04 15:40:00,27.29,27.34,27.27,27.34,111978.90252561112,16.1233,16.1528,16.1115,16.1528,111978.9025
2012-06-04 15:45:00,27.33,27.38,27.33,27.38,95851.50623795515,16.1469,16.1764,16.1469,16.1764,95851.5062
2012-06-04 15:50:00,27.38,27.42,27.37,27.39,121209.04757074754,16.1764,16.2001,16.1705,16.1824,121209.0476
2012-06-04 15:55:00,27.39,27.45,27.39,27.39,246576.73192007304,16.1824,16.2178,16.1824,16.1824,246576.7319
2012-06-05 09:30:00,27.3,27.36,27.22,27.34,30733.34009534436,16.1292,16.1646,16.0819,16.1528,30733.3401
2012-06-05 09:35:00,27.34,27.5,27.34,27.4,20793.183892889745,16.1528,16.2473,16.1528,16.1883,20793.1839
2012-06-05 09:40:00,27.4,27.5,27.37,27.45,26473.27315143524,16.1883,16.2473,16.1705,16.2178,26473.2732
2012-06-05 09:45:00,27.45,27.62,27.44,27.61,41992.08844710417,16.2178,16.3182,16.2119,16.3123,41992.0884
2012-06-05 09:50:00,27.6,27.6,27.5,27.51,29719.03844203266,16.3064,16.3064,16.2473,16.2533,29719.0384
2012-06-05 09:55:00,27.52,27.63,27.52,27.62,16634.547114311797,16.2592,16.3241,16.2592,16.3182,16634.5471
2012-06-05 10:00:00,27.62,27.78,27.6,27.73,44122.12191905873,16.3182,16.4128,16.3064,16.3832,44122.1219
2012-06-05 10:05:00,27.7,27.77,27.69,27.74,15417.385130337763,16.3655,16.4069,16.3596,16.3891,15417.3851
2012-06-05 10:10:00,27.74,27.74,27.69,27.72,13693.07231970788,16.3891,16.3891,16.3596,16.3773,13693.0723
2012-06-05 10:15:00,27.73,27.77,27.68,27.69,18155.99959427934,16.3832,16.4069,16.3537,16.3596,18155.9996
2012-06-05 10:20:00,27.7,27.73,27.68,27.73,29110.457450045644,16.3655,16.3832,16.3537,16.3832,29110.4575
2012-06-05 10:25:00,27.73,27.75,27.7,27.73,34891.97687392231,16.3832,16.395,16.3655,16.3832,34891.9769
2012-06-05 10:30:00,27.73,27.74,27.67,27.69,35297.69753524698,16.3832,16.3891,16.3478,16.3596,35297.6975
2012-06-05 10:35:00,27.68,27.72,27.67,27.7,19880.31240490922,16.3537,16.3773,16.3478,16.3655,19880.3124
2012-06-05 10:40:00,27.7,27.7,27.63,27.65,19981.74257024039,16.3655,16.3655,16.3241,16.336,19981.7426
2012-06-05 10:45:00,27.66,27.68,27.61,27.64,19576.02190891571,16.3419,16.3537,16.3123,16.3301,19576.0219
2012-06-05 10:50:00,27.64,27.65,27.6,27.64,19373.161578253374,16.3301,16.336,16.3064,16.3301,19373.1616
2012-06-05 10:55:00,27.64,27.65,27.54,27.61,18967.440916928696,16.3301,16.336,16.271,16.3123,18967.4409
2012-06-05 11:00:00,27.61,27.62,27.6,27.6,22416.066538188457,16.3123,16.3182,16.3064,16.3064,22416.0665
2012-06-05 11:05:00,27.6,27.66,27.59,27.65,13388.781823714373,16.3064,16.3419,16.3005,16.336,13388.7818
2012-06-05 11:10:00,27.66,27.72,27.65,27.72,28299.016127396288,16.3419,16.3773,16.336,16.3773,28299.0161
2012-06-05 11:15:00,27.71,27.73,27.69,27.72,25864.69215944822,16.3714,16.3832,16.3596,16.3773,25864.6922
2012-06-05 11:20:00,27.73,27.74,27.69,27.72,29617.60827670149,16.3832,16.3891,16.3596,16.3773,29617.6083
2012-06-05 11:25:00,27.72,27.73,27.67,27.67,15721.67562633127,16.3773,16.3832,16.3478,16.3478,15721.6756
2012-06-05 11:30:00,27.68,27.72,27.67,27.69,19068.871082259862,16.3537,16.3773,16.3478,16.3596,19068.8711
2012-06-05 11:35:00,27.69,27.71,27.6,27.61,29617.60827670149,16.3596,16.3714,16.3064,16.3123,29617.6083
2012-06-05 11:40:00,27.61,27.62,27.57,27.61,19068.871082259862,16.3123,16.3182,16.2887,16.3123,19068.8711
2012-06-05 11:45:00,27.61,27.64,27.6,27.63,22213.20620752612,16.3123,16.3301,16.3064,16.3241,22213.2062
2012-06-05 11:50:00,27.63,27.63,27.58,27.59,21097.474388883253,16.3241,16.3241,16.2946,16.3005,21097.4744
2012-06-05 11:55:00,27.59,27.61,27.57,27.57,10954.457855766304,16.3005,16.3123,16.2887,16.2887,10954.4579
2012-06-05 12:00:00,27.57,27.64,27.57,27.62,11968.759509078,16.2887,16.3301,16.2887,16.3182,11968.7595
2012-06-05 12:05:00,27.62,27.69,27.62,27.63,24241.809514149507,16.3182,16.3596,16.3182,16.3241,24241.8095
2012-06-05 12:10:00,27.62,27.64,27.62,27.62,10751.597525103964,16.3182,16.3301,16.3182,16.3182,10751.5975
2012-06-05 12:15:00,27.62,27.62,27.57,27.6,15924.53595699361,16.3182,16.3182,16.2887,16.3064,15924.536
2012-06-05 12:20:00,27.59,27.65,27.58,27.64,30834.770260675527,16.3005,16.336,16.2946,16.3301,30834.7703
2012-06-05 12:25:00,27.64,27.65,27.61,27.63,17750.27893295466,16.3301,16.336,16.3123,16.3241,17750.2789
2012-06-05 12:30:00,27.63,27.73,27.63,27.73,63596.71366264327,16.3241,16.3832,16.3241,16.3832,63596.7137
2012-06-05 12:35:00,27.73,27.73,27.68,27.68,22010.34587686378,16.3832,16.3832,16.3537,16.3537,22010.3459
2012-06-05 12:40:00,27.68,27.68,27.64,27.65,27893.29546607161,16.3537,16.3537,16.3301,16.336,27893.2955
2012-06-05 12:45:00,27.65,27.69,27.62,27.62,31139.06075666904,16.336,16.3596,16.3182,16.3182,31139.0608
2012-06-05 12:50:00,27.62,27.69,27.62,27.63,22923.217364844302,16.3182,16.3596,16.3182,16.3241,22923.2174
2012-06-05 12:55:00,27.63,27.7,27.62,27.67,15721.67562633127,16.3241,16.3655,16.3182,16.3478,15721.6756
2012-06-05 13:00:00,27.67,27.69,27.63,27.66,18561.720255604017,16.3478,16.3596,16.3241,16.3419,18561.7203
2012-06-05 13:05:00,27.67,27.7,27.65,27.66,54975.14960949386,16.3478,16.3655,16.336,16.3419,54975.1496
2012-06-05 13:10:00,27.67,27.69,27.65,27.68,14808.804138350746,16.3478,16.3596,16.336,16.3537,14808.8041
2012-06-05 13:15:00,27.68,27.68,27.62,27.63,25458.97149812354,16.3537,16.3537,16.3182,16.3241,25458.9715
2012-06-05 13:20:00,27.63,27.68,27.63,27.67,48585.04919363018,16.3241,16.3537,16.3241,16.3478,48585.0492
2012-06-05 13:25:00,27.67,27.67,27.64,27.67,20083.17273557156,16.3478,16.3478,16.3301,16.3478,20083.1727
2012-06-05 13:30:00,27.67,27.67,27.62,27.63,33877.67522061061,16.3478,16.3478,16.3182,16.3241,33877.6752
2012-06-05 13:35:00,27.64,27.65,27.62,27.64,23633.22852216249,16.3301,16.336,16.3182,16.3301,23633.2285
2012-06-05 13:40:00,27.64,27.69,27.64,27.69,36007.70869256517,16.3301,16.3596,16.3301,16.3596,36007.7087
2012-06-05 13:45:00,27.7,27.72,27.69,27.71,17445.988436961154,16.3655,16.3773,16.3596,16.3714,17445.9884
2012-06-05 13:50:00,27.7,27.74,27.69,27.72,50207.9318389289,16.3655,16.3891,16.3596,16.3773,50207.9318
2012-06-05 13:55:00,27.72,27.73,27.68,27.69,16025.96612232478,16.3773,16.3832,16.3537,16.3596,16025.9661
2012-06-05 14:00:00,27.69,27.71,27.68,27.71,14707.373973019576,16.3596,16.3714,16.3537,16.3714,14707.374
2012-06-05 14:05:00,27.71,27.76,27.7,27.75,36514.85951922102,16.3714,16.401,16.3655,16.395,36514.8595
2012-06-05 14:10:00,27.74,27.76,27.72,27.73,39253.47398316259,16.3891,16.401,16.3773,16.3832,39253.474
2012-06-05 14:15:00,27.73,27.81,27.72,27.81,70493.9649051628,16.3832,16.4305,16.3773,16.4305,70493.9649
2012-06-05 14:20:00,27.82,27.82,27.76,27.79,29617.60827670149,16.4364,16.4364,16.401,16.4187,29617.6083
2012-06-05 14:25:00,27.8,27.81,27.75,27.79,39659.19464448728,16.4246,16.4305,16.395,16.4187,39659.1946
2012-06-05 14:30:00,27.8,27.8,27.74,27.78,27183.284308753424,16.4246,16.4246,16.3891,16.4128,27183.2843
2012-06-05 14:35:00,27.78,27.79,27.73,27.73,17040.267775636476,16.4128,16.4187,16.3832,16.3832,17040.2678
2012-06-05 14:40:00,27.74,27.75,27.73,27.74,33066.233897961254,16.3891,16.395,16.3832,16.3891,33066.2339
2012-06-05 14:45:00,27.72,27.74,27.71,27.73,32559.08307130541,16.3773,16.3891,16.3714,16.3832,32559.0831
2012-06-05 14:50:00,27.73,27.73,27.69,27.71,54366.56861750685,16.3832,16.3832,16.3596,16.3714,54366.5686
2012-06-05 14:55:00,27.71,27.72,27.67,27.71,95851.50623795515,16.3714,16.3773,16.3478,16.3714,95851.5062
2012-06-05 15:00:00,27.72,27.79,27.72,27.75,58018.05456942895,16.3773,16.4187,16.3773,16.395,58018.0546
2012-06-05 15:05:00,27.74,27.75,27.7,27.7,31849.07191398722,16.3891,16.395,16.3655,16.3655,31849.0719
2012-06-05 15:10:00,27.71,27.73,27.69,27.72,44933.563241708085,16.3714,16.3832,16.3596,16.3773,44933.5632
2012-06-05 15:15:00,27.71,27.73,27.68,27.73,29719.03844203266,16.3714,16.3832,16.3537,16.3832,29719.0384
2012-06-05 15:20:00,27.73,27.74,27.71,27.73,51425.09382290293,16.3832,16.3891,16.3714,16.3832,51425.0938
2012-06-05 15:25:00,27.73,27.75,27.7,27.72,53960.847956182166,16.3832,16.395,16.3655,16.3773,53960.848
2012-06-05 15:30:00,27.72,27.73,27.7,27.73,55685.16076681205,16.3773,16.3832,16.3655,16.3832,55685.1608
2012-06-05 15:35:00,27.73,27.76,27.71,27.74,59235.216553402985,16.3832,16.401,16.3714,16.3891,59235.2166
2012-06-05 15:40:00,27.74,27.78,27.72,27.73,88142.81367278629,16.3891,16.4128,16.3773,16.3832,88142.8137
2012-06-05 15:45:00,27.72,27.73,27.67,27.71,92098.59012070188,16.3773,16.3832,16.3478,16.3714,92098.5901
2012-06-05 15:50:00,27.7,27.74,27.69,27.74,127700.5781519424,16.3655,16.3891,16.3596,16.3891,127700.5782
2012-06-05 15:55:00,27.73,27.74,27.68,27.69,248605.3352266964,16.3832,16.3891,16.3537,16.3596,248605.3352
2012-06-06 09:30:00,27.9,28.16,27.9,28.09,41180.647124454816,16.4837,16.6373,16.4837,16.5959,41180.6471
2012-06-06 09:35:00,28.11,28.11,27.93,27.97,97474.38888325388,16.6077,16.6077,16.5014,16.525,97474.3889
2012-06-06 09:40:00,27.98,28.23,27.98,28.22,72826.8587077797,16.5309,16.6786,16.5309,16.6727,72826.8587
2012-06-06 09:45:00,28.24,28.31,28.21,28.27,110964.60087229942,16.6845,16.7259,16.6668,16.7023,110964.6009
2012-06-06 09:50:00,28.27,28.35,28.23,28.34,156912.4657673192,16.7023,16.7495,16.6786,16.7436,156912.4658
2012-06-06 09:55:00,28.35,28.48,28.35,28.4,105081.6512830916,16.7495,16.8263,16.7495,16.7791,105081.6513
2012-06-06 10:00:00,28.41,28.45,28.35,28.39,170909.8285830206,16.785,16.8086,16.7495,16.7732,170909.8286
2012-06-06 10:05:00,28.4,28.4,28.35,28.37,116543.25996551376,16.7791,16.7791,16.7495,16.7613,116543.26
2012-06-06 10:10:00,28.37,28.37,28.31,28.36,148088.04138350746,16.7613,16.7613,16.7259,16.7554,148088.0414
2012-06-06 10:15:00,28.36,28.39,28.32,28.35,38137.742164519725,16.7554,16.7732,16.7318,16.7495,38137.7422
2012-06-06 10:20:00,28.35,28.35,28.26,28.27,59640.93721472766,16.7495,16.7495,16.6964,16.7023,59640.9372
2012-06-06 10:25:00,28.27,28.27,28.16,28.16,79216.95912364338,16.7023,16.7023,16.6373,16.6373,79216.9591
2012-06-06 10:30:00,28.16,28.31,28.14,28.3,93112.8917740136,16.6373,16.7259,16.6255,16.72,93112.8918
2012-06-06 10:35:00,28.31,28.31,28.27,28.27,54873.71944416269,16.7259,16.7259,16.7023,16.7023,54873.7194
2012-06-06 10:40:00,28.28,28.32,28.28,28.28,54569.42894816919,16.7082,16.7318,16.7082,16.7082,54569.4289
2012-06-06 10:45:00,28.29,28.32,28.29,28.31,35906.278527234,16.7141,16.7318,16.7141,16.7259,35906.2785
2012-06-06 10:50:00,28.31,28.31,28.27,28.3,50106.501673597726,16.7259,16.7259,16.7023,16.72,50106.5017
2012-06-06 10:55:00,28.31,28.31,28.27,28.3,117861.85211481896,16.7259,16.7259,16.7023,16.72,117861.8521
2012-06-06 11:00:00,28.29,28.31,28.27,28.27,58018.05456942895,16.7141,16.7259,16.7023,16.7023,58018.0546
2012-06-06 11:05:00,28.27,28.32,28.26,28.3,80434.12110761741,16.7023,16.7318,16.6964,16.72,80434.1211
2012-06-06 11:10:00,28.29,28.39,28.29,28.39,98488.69053656555,16.7141,16.7732,16.7141,16.7732,98488.6905
2012-06-06 11:15:00,28.38,28.39,28.34,28.36,37630.59133786388,16.7673,16.7732,16.7436,16.7554,37630.5913
2012-06-06 11:20:00,28.36,28.44,28.35,28.42,42499.23927376002,16.7554,16.8027,16.7495,16.7909,42499.2393
2012-06-06 11:25:00,28.41,28.47,28.41,28.46,59539.50704939649,16.785,16.8204,16.785,16.8145,59539.507
2012-06-06 11:30:00,28.46,28.47,28.44,28.44,94025.76326199411,16.8145,16.8204,16.8027,16.8027,94025.7633
2012-06-06 11:35:00,28.44,28.46,28.42,28.43,79014.09879298104,16.8027,16.8145,16.7909,16.7968,79014.0988
2012-06-06 11:40:00,28.44,28.47,28.44,28.47,26777.563647428746,16.8027,16.8204,16.8027,16.8204,26777.5636
2012-06-06 11:45:00,28.46,28.49,28.46,28.49,34283.395881935285,16.8145,16.8322,16.8145,16.8322,34283.3959
2012-06-06 11:50:00,28.49,28.5,28.48,28.48,44527.8425803834,16.8322,16.8382,16.8263,16.8263,44527.8426
2012-06-06 11:55:00,28.48,28.5,28.47,28.5,52946.54630287048,16.8263,16.8382,16.8204,16.8382,52946.5463
2012-06-06 12:00:00,28.49,28.54,28.49,28.53,53149.40663353281,16.8322,16.8618,16.8322,16.8559,53149.4066
2012-06-06 12:05:00,28.53,28.55,28.51,28.52,21097.474388883253,16.8559,16.8677,16.8441,16.85,21097.4744
2012-06-06 12:10:00,28.52,28.55,28.51,28.54,41992.08844710417,16.85,16.8677,16.8441,16.8618,41992.0884
2012-06-06 12:15:00,28.53,28.55,28.5,28.52,37630.59133786388,16.8559,16.8677,16.8382,16.85,37630.5913
2012-06-06 12:20:00,28.51,28.54,28.47,28.47,29211.88761537681,16.8441,16.8618,16.8204,16.8204,29211.8876
2012-06-06 12:25:00,28.48,28.5,28.47,28.49,25154.68100213004,16.8263,16.8382,16.8204,16.8322,25154.681
2012-06-06 12:30:00,28.48,28.49,28.46,28.48,19880.31240490922,16.8263,16.8322,16.8145,16.8263,19880.3124
2012-06-06 12:35:00,28.47,28.49,28.42,28.47,164114.00750583224,16.8204,16.8322,16.7909,16.8204,164114.0075
2012-06-06 12:40:00,28.47,28.49,28.46,28.46,25053.250836798863,16.8204,16.8322,16.8145,16.8145,25053.2508
2012-06-06 12:45:00,28.47,28.49,28.47,28.47,11867.329343746833,16.8204,16.8322,16.8204,16.8204,11867.3293
2012-06-06 12:50:00,28.48,28.48,28.45,28.46,21604.6252155391,16.8263,16.8263,16.8086,16.8145,21604.6252
2012-06-06 12:55:00,28.45,28.5,28.44,28.49,77999.79713966933,16.8086,16.8382,16.8027,16.8322,77999.7971
2012-06-06 13:00:00,28.49,28.49,28.46,28.48,34587.6863779288,16.8322,16.8322,16.8145,16.8263,34587.6864
2012-06-06 13:05:00,28.47,28.51,28.47,28.5,31646.211583324883,16.8204,16.8441,16.8204,16.8382,31646.2116
2012-06-06 13:10:00,28.5,28.52,28.48,28.5,19271.731412922203,16.8382,16.85,16.8263,16.8382,19271.7314
2012-06-06 13:15:00,28.5,28.5,28.46,28.47,30530.47976468201,16.8382,16.8382,16.8145,16.8204,30530.4798
2012-06-06 13:20:00,28.47,28.47,28.41,28.42,48889.339689623695,16.8204,16.8204,16.785,16.7909,48889.3397
2012-06-06 13:25:00,28.41,28.46,28.39,28.46,24748.960340805355,16.785,16.8145,16.7732,16.8145,24748.9603
2012-06-06 13:30:00,28.47,28.48,28.44,28.47,25154.68100213004,16.8204,16.8263,16.8027,16.8204,25154.681
2012-06-06 13:35:00,28.48,28.5,28.47,28.47,17243.128106298813,16.8263,16.8382,16.8204,16.8204,17243.1281
2012-06-06 13:40:00,28.48,28.48,28.45,28.48,20286.033066233897,16.8263,16.8263,16.8086,16.8263,20286.0331
2012-06-06 13:45:00,28.47,28.5,28.46,28.47,39963.48514048078,16.8204,16.8382,16.8145,16.8204,39963.4851
2012-06-06 13:50:00,28.47,28.5,28.46,28.5,53149.40663353281,16.8204,16.8382,16.8145,16.8382,53149.4066
2012-06-06 13:55:00,28.5,28.51,28.49,28.5,44324.98224972107,16.8382,16.8441,16.8322,16.8382,44324.9822
2012-06-06 14:00:00,28.5,28.55,28.5,28.54,53047.97646820165,16.8382,16.8677,16.8382,16.8618,53047.9765
2012-06-06 14:05:00,28.54,28.56,28.52,28.54,59438.07688406532,16.8618,16.8736,16.85,16.8618,59438.0769
2012-06-06 14:10:00,28.53,28.56,28.53,28.55,107921.69591236432,16.8559,16.8736,16.8559,16.8677,107921.6959
2012-06-06 14:15:00,28.55,28.62,28.55,28.61,74246.88102241607,16.8677,16.9091,16.8677,16.9031,74246.881
2012-06-06 14:20:00,28.62,28.63,28.52,28.54,35906.278527234,16.9091,16.915,16.85,16.8618,35906.2785
2012-06-06 14:25:00,28.53,28.6,28.51,28.57,31443.35125266254,16.8559,16.8972,16.8441,16.8795,31443.3513
2012-06-06 14:30:00,28.57,28.61,28.56,28.59,32660.513236636576,16.8795,16.9031,16.8736,16.8913,32660.5132
2012-06-06 14:35:00,28.59,28.61,28.57,28.57,17445.988436961154,16.8913,16.9031,16.8795,16.8795,17445.9884
2012-06-06 14:40:00,28.57,28.59,28.56,28.58,46962.16654833147,16.8795,16.8913,16.8736,16.8854,46962.1665
2012-06-06 14:45:00,28.59,28.61,28.57,28.6,31849.07191398722,16.8913,16.9031,16.8795,16.8972,31849.0719
2012-06-06 14:50:00,28.6,28.6,28.57,28.59,20590.323562227408,16.8972,16.8972,16.8795,16.8913,20590.3236
2012-06-06 14:55:00,28.6,28.62,28.57,28.59,39253.47398316259,16.8972,16.9091,16.8795,16.8913,39253.474
2012-06-06 15:00:00,28.58,28.61,28.57,28.59,18155.99959427934,16.8854,16.9031,16.8795,16.8913,18155.9996
2012-06-06 15:05:00,28.59,28.64,28.58,28.62,43412.11076174054,16.8913,16.9209,16.8854,16.9091,43412.1108
2012-06-06 15:10:00,28.61,28.62,28.58,28.58,28096.15579673395,16.9031,16.9091,16.8854,16.8854,28096.1558
2012-06-06 15:15:00,28.58,28.6,28.54,28.57,50816.51283091591,16.8854,16.8972,16.8618,16.8795,50816.5128
2012-06-06 15:20:00,28.56,28.61,28.55,28.59,63089.562835987424,16.8736,16.9031,16.8677,16.8913,63089.5628
2012-06-06 15:25:00,28.59,28.61,28.57,28.58,48382.18886296784,16.8913,16.9031,16.8795,16.8854,48382.1889
2012-06-06 15:30:00,28.58,28.61,28.57,28.59,58119.48473476012,16.8854,16.9031,16.8795,16.8913,58119.4847
2012-06-06 15:35:00,28.59,28.6,28.58,28.59,142610.8124556243,16.8913,16.8972,16.8854,16.8913,142610.8125
2012-06-06 15:40:00,28.59,28.64,28.59,28.64,111674.6120296176,16.8913,16.9209,16.8913,16.9209,111674.612
2012-06-06 15:45:00,28.63,28.7,28.61,28.65,221422.050917943,16.915,16.9563,16.9031,16.9268,221422.0509
2012-06-06 15:50:00,28.65,28.71,28.63,28.71,206106.0959529364,16.9268,16.9622,16.915,16.9622,206106.096
2012-06-06 15:55:00,28.71,28.77,28.67,28.77,536768.4349325489,16.9622,16.9977,16.9386,16.9977,536768.4349
2012-06-07 09:30:00,29.24,29.83,29.23,29.72,188254.38685465057,17.2754,17.6239,17.2694,17.5589,188254.3869
2012-06-07 09:35:00,29.72,29.74,29.48,29.69,158535.34841261792,17.5589,17.5708,17.4172,17.5412,158535.3484
2012-06-07 09:40:00,29.69,29.69,29.45,29.55,101024.44466984482,17.5412,17.5412,17.3994,17.4585,101024.4447
2012-06-07 09:45:00,29.55,29.55,29.41,29.51,97880.10954457856,17.4585,17.4585,17.3758,17.4349,97880.1095
2012-06-07 09:50:00,29.5,29.57,29.44,29.46,116340.3996348514,17.429,17.4703,17.3935,17.4053,116340.3996
2012-06-07 09:55:00,29.44,29.49,29.38,29.47,82969.87524089664,17.3935,17.4231,17.3581,17.4112,82969.8752
2012-06-07 10:00:00,29.48,29.54,29.43,29.44,221827.7715792677,17.4172,17.4526,17.3876,17.3935,221827.7716
2012-06-07 10:05:00,29.43,29.45,29.33,29.36,116137.53930418906,17.3876,17.3994,17.3285,17.3463,116137.5393
2012-06-07 10:10:00,29.37,29.38,29.24,29.24,111674.6120296176,17.3522,17.3581,17.2754,17.2754,111674.612
2012-06-07 10:15:00,29.24,29.24,29.06,29.06,85505.62937417589,17.2754,17.2754,17.169,17.169,85505.6294
2012-06-07 10:20:00,29.06,29.12,29.06,29.1,104168.77979511108,17.169,17.2045,17.169,17.1926,104168.7798
2012-06-07 10:25:00,29.11,29.26,29.1,29.25,63901.00415863678,17.1986,17.2872,17.1926,17.2813,63901.0042
2012-06-07 10:30:00,29.25,29.25,29.17,29.17,39963.48514048078,17.2813,17.2813,17.234,17.234,39963.4851
2012-06-07 10:35:00,29.16,29.16,29.07,29.08,56090.88142813673,17.2281,17.2281,17.1749,17.1808,56090.8814
2012-06-07 10:40:00,29.07,29.14,29.04,29.09,50816.51283091591,17.1749,17.2163,17.1572,17.1867,50816.5128
2012-06-07 10:45:00,29.09,29.12,29.03,29.06,50309.36200426007,17.1867,17.2045,17.1513,17.169,50309.362
2012-06-07 10:50:00,29.06,29.06,29.01,29.02,33674.81488994827,17.169,17.169,17.1395,17.1454,33674.8149
2012-06-07 10:55:00,29.03,29.03,28.98,29.03,25763.26199411705,17.1513,17.1513,17.1217,17.1513,25763.262
2012-06-07 11:00:00,29.03,29.08,29.01,29.07,40876.3566284613,17.1513,17.1808,17.1395,17.1749,40876.3566
2012-06-07 11:05:00,29.08,29.11,29.03,29.07,63698.14382797444,17.1808,17.1986,17.1513,17.1749,63698.1438
2012-06-07 11:10:00,29.06,29.07,28.98,29.0,42600.66943909119,17.169,17.1749,17.1217,17.1336,42600.6694
2012-06-07 11:15:00,28.99,29.02,28.97,29.01,33471.95455928593,17.1277,17.1454,17.1158,17.1395,33471.9546
2012-06-07 11:20:00,29.01,29.1,29.01,29.1,78608.37813165635,17.1395,17.1926,17.1395,17.1926,78608.3781
2012-06-07 11:25:00,29.1,29.14,29.07,29.08,58018.05456942895,17.1926,17.2163,17.1749,17.1808,58018.0546
2012-06-07 11:30:00,29.08,29.08,29.05,29.07,15214.524799675424,17.1808,17.1808,17.1631,17.1749,15214.5248
2012-06-07 11:35:00,29.07,29.18,29.07,29.14,37022.010345876864,17.1749,17.2399,17.1749,17.2163,37022.0103
2012-06-07 11:40:00,29.13,29.17,29.12,29.13,28501.87645805863,17.2104,17.234,17.2045,17.2104,28501.8765
2012-06-07 11:45:00,29.15,29.17,29.12,29.15,36616.28968455218,17.2222,17.234,17.2045,17.2222,36616.2897
2012-06-07 11:50:00,29.16,29.18,29.15,29.15,21706.05538087027,17.2281,17.2399,17.2222,17.2222,21706.0554
2012-06-07 11:55:00,29.14,29.14,29.08,29.09,29009.02728471448,17.2163,17.2163,17.1808,17.1867,29009.0273
2012-06-07 12:00:00,29.1,29.1,29.05,29.08,23126.077695506643,17.1926,17.1926,17.1631,17.1808,23126.0777
2012-06-07 12:05:00,29.08,29.09,29.03,29.04,22111.77604219495,17.1808,17.1867,17.1513,17.1572,22111.776
2012-06-07 12:10:00,29.04,29.13,29.04,29.13,25560.40166345471,17.1572,17.2104,17.1572,17.2104,25560.4017
2012-06-07 12:15:00,29.13,29.22,29.12,29.15,56699.46242012375,17.2104,17.2635,17.2045,17.2222,56699.4624
2012-06-07 12:20:00,29.14,29.17,29.12,29.13,43412.11076174054,17.2163,17.234,17.2045,17.2104,43412.1108
2012-06-07 12:25:00,29.13,29.15,29.12,29.14,26067.55249011056,17.2104,17.2222,17.2045,17.2163,26067.5525
2012-06-07 12:30:00,29.15,29.15,29.09,29.12,27589.004970078106,17.2222,17.2222,17.1867,17.2045,27589.005
2012-06-07 12:35:00,29.13,29.14,29.11,29.13,17648.84876762349,17.2104,17.2163,17.1986,17.2104,17648.8488
2012-06-07 12:40:00,29.14,29.15,29.06,29.09,44020.69175372756,17.2163,17.2222,17.169,17.1867,44020.6918
2012-06-07 12:45:00,29.09,29.12,29.08,29.11,24038.94918348717,17.1867,17.2045,17.1808,17.1986,24038.9492
2012-06-07 12:50:00,29.11,29.11,29.09,29.11,27081.854143422253,17.1986,17.1986,17.1867,17.1986,27081.8541
2012-06-07 12:55:00,29.11,29.12,29.06,29.08,44832.13307637692,17.1986,17.2045,17.169,17.1808,44832.1331
2012-06-07 13:00:00,29.07,29.1,29.06,29.09,17750.27893295466,17.1749,17.1926,17.169,17.1867,17750.2789
2012-06-07 13:05:00,29.09,29.09,29.02,29.04,25966.12232477939,17.1867,17.1867,17.1454,17.1572,25966.1223
2012-06-07 13:10:00,29.03,29.08,29.03,29.07,13895.93265037022,17.1513,17.1808,17.1513,17.1749,13895.9327
2012-06-07 13:15:00,29.07,29.13,29.07,29.11,39659.19464448728,17.1749,17.2104,17.1749,17.1986,39659.1946
2012-06-07 13:20:00,29.12,29.15,29.1,29.15,23227.507860837813,17.2045,17.2222,17.1926,17.2222,23227.5079
2012-06-07 13:25:00,29.16,29.16,29.11,29.11,24140.37934881834,17.2281,17.2281,17.1986,17.1986,24140.3793
2012-06-07 13:30:00,29.11,29.13,29.1,29.13,26777.563647428746,17.1986,17.2104,17.1926,17.2104,26777.5636
2012-06-07 13:35:00,29.12,29.13,29.09,29.11,35601.98803124049,17.2045,17.2104,17.1867,17.1986,35601.988
2012-06-07 13:40:00,29.11,29.14,29.09,29.11,65726.74713459783,17.1986,17.2163,17.1867,17.1986,65726.7471
2012-06-07 13:45:00,29.09,29.11,29.09,29.1,11157.318186428643,17.1867,17.1986,17.1867,17.1926,11157.3182
2012-06-07 13:50:00,29.1,29.1,29.02,29.02,37630.59133786388,17.1926,17.1926,17.1454,17.1454,37630.5913
2012-06-07 13:55:00,29.02,29.07,29.02,29.05,31341.92108733137,17.1454,17.1749,17.1454,17.1631,31341.9211
2012-06-07 14:00:00,29.04,29.07,29.04,29.06,25661.83182878588,17.1572,17.1749,17.1572,17.169,25661.8318
2012-06-07 14:05:00,29.07,29.08,29.02,29.03,42499.23927376002,17.1749,17.1808,17.1454,17.1513,42499.2393
2012-06-07 14:10:00,29.04,29.06,29.04,29.05,16431.686783649457,17.1572,17.169,17.1572,17.1631,16431.6868
2012-06-07 14:15:00,29.05,29.12,29.05,29.11,40774.92646313013,17.1631,17.2045,17.1631,17.1986,40774.9265
2012-06-07 14:20:00,29.11,29.17,29.1,29.17,31341.92108733137,17.1986,17.234,17.1926,17.234,31341.9211
2012-06-07 14:25:00,29.17,29.18,29.14,29.18,41180.647124454816,17.234,17.2399,17.2163,17.2399,41180.6471
2012-06-07 14:30:00,29.17,29.18,29.09,29.11,45440.71406836393,17.234,17.2399,17.1867,17.1986,45440.7141
2012-06-07 14:35:00,29.11,29.13,29.09,29.11,29921.898772695,17.1986,17.2104,17.1867,17.1986,29921.8988
2012-06-07 14:40:00,29.1,29.13,29.1,29.11,24038.94918348717,17.1926,17.2104,17.1926,17.1986,24038.9492
2012-06-07 14:45:00,29.11,29.11,29.09,29.09,27386.14463941576,17.1986,17.1986,17.1867,17.1867,27386.1446
2012-06-07 14:50:00,29.09,29.1,29.05,29.08,39862.05497514961,17.1867,17.1926,17.1631,17.1808,39862.055
2012-06-07 14:55:00,29.07,29.09,29.05,29.08,30226.189268688508,17.1749,17.1867,17.1631,17.1808,30226.1893
2012-06-07 15:00:00,29.08,29.1,29.03,29.05,34891.97687392231,17.1808,17.1926,17.1513,17.1631,34891.9769
2012-06-07 15:05:00,29.03,29.05,29.02,29.03,37123.44051120804,17.1513,17.1631,17.1454,17.1513,37123.4405
2012-06-07 15:10:00,29.03,29.07,29.02,29.02,62176.6913480069,17.1513,17.1749,17.1454,17.1454,62176.6913
2012-06-07 15:15:00,29.02,29.02,28.9,28.94,98590.12070189674,17.1454,17.1454,17.0745,17.0981,98590.1207
2012-06-07 15:20:00,28.94,28.97,28.89,28.94,93620.04260066945,17.0981,17.1158,17.0686,17.0981,93620.0426
2012-06-07 15:25:00,28.94,28.96,28.93,28.95,108834.56740034488,17.0981,17.1099,17.0922,17.104,108834.5674
2012-06-07 15:30:00,28.94,28.96,28.88,28.93,73131.1492037732,17.0981,17.1099,17.0627,17.0922,73131.1492
2012-06-07 15:35:00,28.94,28.94,28.82,28.84,61263.81986002637,17.0981,17.0981,17.0272,17.039,61263.8199
2012-06-07 15:40:00,28.84,28.89,28.79,28.79,75768.33350238361,17.039,17.0686,17.0095,17.0095,75768.3335
2012-06-07 15:45:00,28.79,28.85,28.76,28.79,104371.6401257734,17.0095,17.0449,16.9918,17.0095,104371.6401
2012-06-07 15:50:00,28.79,28.8,28.7,28.76,128917.74013591642,17.0095,17.0154,16.9563,16.9918,128917.7401
2012-06-07 15:55:00,28.75,28.82,28.74,28.79,260168.37407444973,16.9859,17.0272,16.9799,17.0095,260168.3741
2012-06-08 09:30:00,28.68,28.72,28.45,28.46,86114.2103661629,16.9445,16.9681,16.8086,16.8145,86114.2104
2012-06-08 09:35:00,28.46,28.5,28.35,28.36,86824.22152348109,16.8145,16.8382,16.7495,16.7554,86824.2215
2012-06-08 09:40:00,28.35,28.38,28.25,28.26,50410.79216959124,16.7495,16.7673,16.6905,16.6964,50410.7922
2012-06-08 09:45:00,28.25,28.29,28.21,28.26,90069.98681407851,16.6905,16.7141,16.6668,16.6964,90069.9868
2012-06-08 09:50:00,28.26,28.34,28.19,28.33,69175.37275585759,16.6964,16.7436,16.655,16.7377,69175.3728
2012-06-08 09:55:00,28.34,28.49,28.34,28.45,56800.89258545492,16.7436,16.8322,16.7436,16.8086,56800.8926
2012-06-08 10:00:00,28.45,28.54,28.4,28.53,50005.07150826656,16.8086,16.8618,16.7791,16.8559,50005.0715
2012-06-08 10:05:00,28.52,28.6,28.52,28.58,33066.233897961254,16.85,16.8972,16.85,16.8854,33066.2339
2012-06-08 10:10:00,28.59,28.62,28.53,28.56,32356.22274064307,16.8913,16.9091,16.8559,16.8736,32356.2227
2012-06-08 10:15:00,28.56,28.62,28.56,28.58,42093.518612435335,16.8736,16.9091,16.8736,16.8854,42093.5186
2012-06-08 10:20:00,28.56,28.58,28.49,28.51,33573.3847246171,16.8736,16.8854,16.8322,16.8441,33573.3847
2012-06-08 10:25:00,28.51,28.58,28.5,28.54,45643.57439902627,16.8441,16.8854,16.8382,16.8618,45643.5744
2012-06-08 10:30:00,28.54,28.69,28.54,28.69,70088.24424383811,16.8618,16.9504,16.8618,16.9504,70088.2442
2012-06-08 10:35:00,28.7,28.8,28.7,28.78,64509.5851506238,16.9563,17.0154,16.9563,17.0036,64509.5852
2012-06-08 10:40:00,28.78,28.84,28.77,28.8,65219.59630794198,17.0036,17.039,16.9977,17.0154,65219.5963
2012-06-08 10:45:00,28.79,28.88,28.77,28.86,53656.55746018866,17.0095,17.0627,16.9977,17.0508,53656.5575
2012-06-08 10:50:00,28.85,28.85,28.74,28.75,84592.75788619535,17.0449,17.0449,16.9799,16.9859,84592.7579
2012-06-08 10:55:00,28.75,28.88,28.74,28.86,37732.02150319505,16.9859,17.0627,16.9799,17.0508,37732.0215
2012-06-08 11:00:00,28.85,28.86,28.8,28.86,22213.20620752612,17.0449,17.0508,17.0154,17.0508,22213.2062
2012-06-08 11:05:00,28.86,28.88,28.82,28.83,46455.01572167563,17.0508,17.0627,17.0272,17.0331,46455.0157
2012-06-08 11:10:00,28.82,28.82,28.74,28.74,24140.37934881834,17.0272,17.0272,16.9799,16.9799,24140.3793
2012-06-08 11:15:00,28.75,28.77,28.69,28.7,31341.92108733137,16.9859,16.9977,16.9504,16.9563,31341.9211
2012-06-08 11:20:00,28.7,28.72,28.66,28.72,40876.3566284613,16.9563,16.9681,16.9327,16.9681,40876.3566
2012-06-08 11:25:00,28.71,28.72,28.62,28.62,49802.21117760422,16.9622,16.9681,16.9091,16.9091,49802.2112
2012-06-08 11:30:00,28.63,28.71,28.62,28.66,38239.172329850895,16.915,16.9622,16.9091,16.9327,38239.1723
2012-06-08 11:35:00,28.67,28.69,28.64,28.67,24444.669844811848,16.9386,16.9504,16.9209,16.9386,24444.6698
2012-06-08 11:40:00,28.68,28.68,28.64,28.64,17851.70909828583,16.9445,16.9445,16.9209,16.9209,17851.7091
2012-06-08 11:45:00,28.63,28.65,28.61,28.61,11664.469013084492,16.915,16.9268,16.9031,16.9031,11664.469
2012-06-08 11:50:00,28.61,28.64,28.59,28.59,22314.636372857287,16.9031,16.9209,16.8913,16.8913,22314.6364
2012-06-08 11:55:00,28.61,28.62,28.56,28.56,28501.87645805863,16.9031,16.9091,16.8736,16.8736,28501.8765
2012-06-08 12:00:00,28.57,28.6,28.55,28.55,27893.29546607161,16.8795,16.8972,16.8677,16.8677,27893.2955
2012-06-08 12:05:00,28.55,28.63,28.53,28.58,38847.75332183792,16.8677,16.915,16.8559,16.8854,38847.7533
2012-06-08 12:10:00,28.57,28.6,28.53,28.6,24444.669844811848,16.8795,16.8972,16.8559,16.8972,24444.6698
2012-06-08 12:15:00,28.6,28.6,28.55,28.59,19778.88223957805,16.8972,16.8972,16.8677,16.8913,19778.8822
2012-06-08 12:20:00,28.59,28.6,28.54,28.55,20286.033066233897,16.8913,16.8972,16.8618,16.8677,20286.0331
2012-06-08 12:25:00,28.54,28.62,28.54,28.62,24546.10001014301,16.8618,16.9091,16.8618,16.9091,24546.1
2012-06-08 12:30:00,28.62,28.75,28.62,28.74,36717.71984988335,16.9091,16.9859,16.9091,16.9799,36717.7198
2012-06-08 12:35:00,28.74,28.75,28.71,28.73,33979.10538594178,16.9799,16.9859,16.9622,16.974,33979.1054
2012-06-08 12:40:00,28.73,28.75,28.71,28.75,15924.53595699361,16.974,16.9859,16.9622,16.9859,15924.536
2012-06-08 12:45:00,28.74,28.77,28.73,28.75,20691.75372755857,16.9799,16.9977,16.974,16.9859,20691.7537
2012-06-08 12:50:00,28.75,28.77,28.7,28.74,34587.6863779288,16.9859,16.9977,16.9563,16.9799,34587.6864
2012-06-08 12:55:00,28.74,28.76,28.71,28.73,28603.306623389795,16.9799,16.9918,16.9622,16.974,28603.3066
2012-06-08 13:00:00,28.74,28.8,28.72,28.8,39963.48514048078,16.9799,17.0154,16.9681,17.0154,39963.4851
2012-06-08 13:05:00,28.79,28.87,28.79,28.87,43513.540927071714,17.0095,17.0568,17.0095,17.0568,43513.5409
2012-06-08 13:10:00,28.86,28.87,28.82,28.83,25763.26199411705,17.0508,17.0568,17.0272,17.0331,25763.262
2012-06-08 13:15:00,28.83,28.84,28.77,28.79,21807.48554620144,17.0331,17.039,16.9977,17.0095,21807.4855
2012-06-08 13:20:00,28.79,28.82,28.78,28.79,20488.89339689624,17.0095,17.0272,17.0036,17.0095,20488.8934
2012-06-08 13:25:00,28.79,28.8,28.75,28.76,17547.41860229232,17.0095,17.0154,16.9859,16.9918,17547.4186
2012-06-08 13:30:00,28.77,28.79,28.74,28.78,14403.083477026068,16.9977,17.0095,16.9799,17.0036,14403.0835
2012-06-08 13:35:00,28.77,28.81,28.76,28.76,16330.256618318288,16.9977,17.0213,16.9918,16.9918,16330.2566
2012-06-08 13:40:00,28.75,28.76,28.73,28.75,19778.88223957805,16.9859,16.9918,16.974,16.9859,19778.8822
2012-06-08 13:45:00,28.75,28.79,28.75,28.79,10244.44669844812,16.9859,17.0095,16.9859,17.0095,10244.4467
2012-06-08 13:50:00,28.79,28.87,28.79,28.87,19677.45207424688,17.0095,17.0568,17.0095,17.0568,19677.4521
2012-06-08 13:55:00,28.86,28.89,28.85,28.86,22416.066538188457,17.0508,17.0686,17.0449,17.0508,22416.0665
2012-06-08 14:00:00,28.85,28.86,28.81,28.81,17243.128106298813,17.0449,17.0508,17.0213,17.0213,17243.1281
2012-06-08 14:05:00,28.81,28.86,28.81,28.84,25864.69215944822,17.0213,17.0508,17.0213,17.039,25864.6922
2012-06-08 14:10:00,28.85,28.85,28.81,28.83,14910.234303681917,17.0449,17.0449,17.0213,17.0331,14910.2343
2012-06-08 14:15:00,28.83,28.85,28.79,28.79,22213.20620752612,17.0331,17.0449,17.0095,17.0095,22213.2062
2012-06-08 14:20:00,28.79,28.83,28.78,28.81,18561.720255604017,17.0095,17.0331,17.0036,17.0213,18561.7203
2012-06-08 14:25:00,28.81,28.83,28.78,28.79,24546.10001014301,17.0213,17.0331,17.0036,17.0095,24546.1
2012-06-08 14:30:00,28.8,28.87,28.77,28.84,28806.166954052136,17.0154,17.0568,16.9977,17.039,28806.167
2012-06-08 14:35:00,28.84,28.87,28.83,28.86,28704.73678872097,17.039,17.0568,17.0331,17.0508,28704.7368
2012-06-08 14:40:00,28.85,28.89,28.84,28.88,18358.85992494168,17.0449,17.0686,17.039,17.0627,18358.8599
2012-06-08 14:45:00,28.88,28.88,28.84,28.85,10853.027690435136,17.0627,17.0627,17.039,17.0449,10853.0277
2012-06-08 14:50:00,28.84,28.85,28.82,28.83,34891.97687392231,17.039,17.0449,17.0272,17.0331,34891.9769
2012-06-08 14:55:00,28.83,28.84,28.8,28.81,21097.474388883253,17.0331,17.039,17.0154,17.0213,21097.4744
2012-06-08 15:00:00,28.82,28.82,28.78,28.79,34486.256212597626,17.0272,17.0272,17.0036,17.0095,34486.2562
2012-06-08 15:05:00,28.8,28.82,28.8,28.8,18866.010751597525,17.0154,17.0272,17.0154,17.0154,18866.0108
2012-06-08 15:10:00,28.81,28.87,28.8,28.86,42499.23927376002,17.0213,17.0568,17.0154,17.0508,42499.2393
2012-06-08 15:15:00,28.85,28.88,28.85,28.86,28806.166954052136,17.0449,17.0627,17.0449,17.0508,28806.167
2012-06-08 15:20:00,28.86,28.87,28.82,28.83,36311.99918855868,17.0508,17.0568,17.0272,17.0331,36311.9992
2012-06-08 15:25:00,28.82,28.86,28.79,28.79,36413.42935388985,17.0272,17.0508,17.0095,17.0095,36413.4294
2012-06-08 15:30:00,28.78,28.81,28.76,28.79,55076.57977482503,17.0036,17.0213,16.9918,17.0095,55076.5798
2012-06-08 15:35:00,28.78,28.82,28.77,28.8,50309.36200426007,17.0036,17.0272,16.9977,17.0154,50309.362
2012-06-08 15:40:00,28.8,28.86,28.79,28.83,51120.80332690942,17.0154,17.0508,17.0095,17.0331,51120.8033
2012-06-08 15:45:00,28.83,28.89,28.82,28.89,76478.34465970179,17.0331,17.0686,17.0272,17.0686,76478.3447
2012-06-08 15:50:00,28.89,28.89,28.8,28.83,107820.26574703316,17.0686,17.0686,17.0154,17.0331,107820.2657
2012-06-08 15:55:00,28.84,28.87,28.82,28.87,182777.15792676745,17.039,17.0568,17.0272,17.0568,182777.1579
2012-06-11 09:30:00,29.2,29.26,28.89,28.99,53656.55746018866,17.2517,17.2872,17.0686,17.1277,53656.5575
2012-06-11 09:35:00,28.99,29.11,28.97,28.98,49700.78101227305,17.1277,17.1986,17.1158,17.1217,49700.781
2012-06-11 09:40:00,28.97,28.97,28.81,28.85,108023.1260776955,17.1158,17.1158,17.0213,17.0449,108023.1261
2012-06-11 09:45:00,28.84,28.99,28.83,28.99,50917.94299624708,17.039,17.1277,17.0331,17.1277,50917.943
2012-06-11 09:50:00,28.98,29.02,28.91,28.93,32356.22274064307,17.1217,17.1454,17.0804,17.0922,32356.2227
2012-06-11 09:55:00,28.94,28.94,28.83,28.87,53047.97646820165,17.0981,17.0981,17.0331,17.0568,53047.9765
2012-06-11 10:00:00,28.83,28.86,28.77,28.85,34689.11654325997,17.0331,17.0508,16.9977,17.0449,34689.1165
2012-06-11 10:05:00,28.85,28.85,28.68,28.71,40673.49629779896,17.0449,17.0449,16.9445,16.9622,40673.4963
2012-06-11 10:10:00,28.71,28.72,28.64,28.66,50207.9318389289,16.9622,16.9681,16.9209,16.9327,50207.9318
2012-06-11 10:15:00,28.67,28.72,28.65,28.65,100010.14301653313,16.9386,16.9681,16.9268,16.9268,100010.143
2012-06-11 10:20:00,28.65,28.69,28.61,28.63,69073.94259052642,16.9268,16.9504,16.9031,16.915,69073.9426
2012-06-11 10:25:00,28.64,28.69,28.6,28.69,30226.189268688508,16.9209,16.9504,16.8972,16.9504,30226.1893
2012-06-11 10:30:00,28.68,28.69,28.64,28.68,50410.79216959124,16.9445,16.9504,16.9209,16.9445,50410.7922
2012-06-11 10:35:00,28.69,28.79,28.69,28.77,28603.306623389795,16.9504,17.0095,16.9504,16.9977,28603.3066
2012-06-11 10:40:00,28.76,28.78,28.69,28.73,44832.13307637692,16.9918,17.0036,16.9504,16.974,44832.1331
2012-06-11 10:45:00,28.73,28.74,28.7,28.73,42803.52976975353,16.974,16.9799,16.9563,16.974,42803.5298
2012-06-11 10:50:00,28.73,28.73,28.66,28.66,20590.323562227408,16.974,16.974,16.9327,16.9327,20590.3236
2012-06-11 10:55:00,28.66,28.67,28.6,28.62,28197.58596206512,16.9327,16.9386,16.8972,16.9091,28197.586
2012-06-11 11:00:00,28.62,28.63,28.56,28.56,67552.49011055888,16.9091,16.915,16.8736,16.8736,67552.4901
2012-06-11 11:05:00,28.55,28.67,28.55,28.63,81955.57358758495,16.8677,16.9386,16.8677,16.915,81955.5736
2012-06-11 11:10:00,28.63,28.63,28.53,28.55,45440.71406836393,16.915,16.915,16.8559,16.8677,45440.7141
2012-06-11 11:15:00,28.53,28.58,28.5,28.5,57612.33390810427,16.8559,16.8854,16.8382,16.8382,57612.3339
2012-06-11 11:20:00,28.5,28.57,28.49,28.54,43614.97109240288,16.8382,16.8795,16.8322,16.8618,43614.9711
2012-06-11 11:25:00,28.53,28.59,28.51,28.57,38442.03266051324,16.8559,16.8913,16.8441,16.8795,38442.0327
2012-06-11 11:30:00,28.55,28.63,28.55,28.62,31443.35125266254,16.8677,16.915,16.8677,16.9091,31443.3513
2012-06-11 11:35:00,28.61,28.66,28.6,28.66,23531.79835683132,16.9031,16.9327,16.8972,16.9327,23531.7984
2012-06-11 11:40:00,28.67,28.69,28.64,28.65,19474.59174358454,16.9386,16.9504,16.9209,16.9268,19474.5917
2012-06-11 11:45:00,28.64,28.69,28.64,28.68,19170.30124759104,16.9209,16.9504,16.9209,16.9445,19170.3012
2012-06-11 11:50:00,28.68,28.68,28.55,28.57,39760.62480981844,16.9445,16.9445,16.8677,16.8795,39760.6248
2012-06-11 11:55:00,28.57,28.65,28.51,28.64,38543.462825844406,16.8795,16.9268,16.8441,16.9209,38543.4628
2012-06-11 12:00:00,28.64,28.65,28.61,28.63,21604.6252155391,16.9209,16.9268,16.9031,16.915,21604.6252
2012-06-11 12:05:00,28.62,28.65,28.57,28.6,32660.513236636576,16.9091,16.9268,16.8795,16.8972,32660.5132
2012-06-11 12:10:00,28.6,28.62,28.54,28.55,19677.45207424688,16.8972,16.9091,16.8618,16.8677,19677.4521
2012-06-11 12:15:00,28.56,28.56,28.52,28.52,24546.10001014301,16.8736,16.8736,16.85,16.85,24546.1
2012-06-11 12:20:00,28.53,28.54,28.49,28.51,25154.68100213004,16.8559,16.8618,16.8322,16.8441,25154.681
2012-06-11 12:25:00,28.5,28.53,28.49,28.49,24850.39050613653,16.8382,16.8559,16.8322,16.8322,24850.3905
2012-06-11 12:30:00,28.5,28.54,28.5,28.53,28197.58596206512,16.8382,16.8618,16.8382,16.8559,28197.586
2012-06-11 12:35:00,28.52,28.6,28.52,28.59,24140.37934881834,16.85,16.8972,16.85,16.8913,24140.3793
2012-06-11 12:40:00,28.58,28.61,28.58,28.6,22314.636372857287,16.8854,16.9031,16.8854,16.8972,22314.6364
2012-06-11 12:45:00,28.6,28.62,28.59,28.59,35703.41819657166,16.8972,16.9091,16.8913,16.8913,35703.4182
2012-06-11 12:50:00,28.6,28.63,28.6,28.62,22010.34587686378,16.8972,16.915,16.8972,16.9091,22010.3459
2012-06-11 12:55:00,28.61,28.65,28.6,28.63,18866.010751597525,16.9031,16.9268,16.8972,16.915,18866.0108
2012-06-11 13:00:00,28.63,28.67,28.63,28.67,17344.558271629983,16.915,16.9386,16.915,16.9386,17344.5583
2012-06-11 13:05:00,28.67,28.69,28.66,28.68,12374.480170402678,16.9386,16.9504,16.9327,16.9445,12374.4802
2012-06-11 13:10:00,28.68,28.73,28.67,28.73,18460.290090272847,16.9445,16.974,16.9386,16.974,18460.2901
2012-06-11 13:15:00,28.74,28.75,28.68,28.71,32457.652905974235,16.9799,16.9859,16.9445,16.9622,32457.6529
2012-06-11 13:20:00,28.71,28.72,28.65,28.66,25661.83182878588,16.9622,16.9681,16.9268,16.9327,25661.8318
2012-06-11 13:25:00,28.65,28.7,28.63,28.69,23227.507860837813,16.9268,16.9563,16.915,16.9504,23227.5079
2012-06-11 13:30:00,28.68,28.7,28.63,28.66,21706.05538087027,16.9445,16.9563,16.915,16.9327,21706.0554
2012-06-11 13:35:00,28.66,28.71,28.64,28.65,20793.183892889745,16.9327,16.9622,16.9209,16.9268,20793.1839
2012-06-11 13:40:00,28.66,28.66,28.61,28.61,15620.245461000102,16.9327,16.9327,16.9031,16.9031,15620.2455
2012-06-11 13:45:00,28.62,28.64,28.61,28.62,11765.89917841566,16.9091,16.9209,16.9031,16.9091,11765.8992
2012-06-11 13:50:00,28.62,28.67,28.62,28.67,14301.653311694898,16.9091,16.9386,16.9091,16.9386,14301.6533
2012-06-11 13:55:00,28.67,28.67,28.63,28.63,11867.329343746833,16.9386,16.9386,16.915,16.915,11867.3293
2012-06-11 14:00:00,28.63,28.63,28.54,28.54,24241.809514149507,16.915,16.915,16.8618,16.8618,24241.8095
2012-06-11 14:05:00,28.54,28.6,28.54,28.56,27589.004970078106,16.8618,16.8972,16.8618,16.8736,27589.005
2012-06-11 14:10:00,28.55,28.55,28.5,28.5,21097.474388883253,16.8677,16.8677,16.8382,16.8382,21097.4744
2012-06-11 14:15:00,28.51,28.52,28.44,28.45,90374.27731007202,16.8441,16.85,16.8027,16.8086,90374.2773
2012-06-11 14:20:00,28.44,28.49,28.43,28.46,12983.061162389697,16.8027,16.8322,16.7968,16.8145,12983.0612
2012-06-11 14:25:00,28.45,28.51,28.44,28.46,24343.23967948068,16.8086,16.8441,16.8027,16.8145,24343.2397
2012-06-11 14:30:00,28.46,28.56,28.45,28.56,29211.88761537681,16.8145,16.8736,16.8086,16.8736,29211.8876
2012-06-11 14:35:00,28.55,28.56,28.51,28.52,12983.061162389697,16.8677,16.8736,16.8441,16.85,12983.0612
2012-06-11 14:40:00,28.53,28.56,28.53,28.55,14098.79298103256,16.8559,16.8736,16.8559,16.8677,14098.793
2012-06-11 14:45:00,28.55,28.55,28.51,28.51,7708.692565168882,16.8677,16.8677,16.8441,16.8441,7708.6926
2012-06-11 14:50:00,28.52,28.53,28.45,28.45,23633.22852216249,16.85,16.8559,16.8086,16.8086,23633.2285
2012-06-11 14:55:00,28.45,28.52,28.45,28.47,34790.54670859114,16.8086,16.85,16.8086,16.8204,34790.5467
2012-06-11 15:00:00,28.47,28.51,28.46,28.47,43513.540927071714,16.8204,16.8441,16.8145,16.8204,43513.5409
2012-06-11 15:05:00,28.48,28.49,28.43,28.44,38340.60249518207,16.8263,16.8322,16.7968,16.8027,38340.6025
2012-06-11 15:10:00,28.44,28.45,28.4,28.42,44324.98224972107,16.8027,16.8086,16.7791,16.7909,44324.9822
2012-06-11 15:15:00,28.41,28.42,28.36,28.37,54873.71944416269,16.785,16.7909,16.7554,16.7613,54873.7194
2012-06-11 15:20:00,28.38,28.39,28.34,28.37,36514.85951922102,16.7673,16.7732,16.7436,16.7613,36514.8595
2012-06-11 15:25:00,28.38,28.38,28.33,28.37,30327.61943401968,16.7673,16.7673,16.7377,16.7613,30327.6194
2012-06-11 15:30:00,28.37,28.4,28.36,28.37,53149.40663353281,16.7613,16.7791,16.7554,16.7613,53149.4066
2012-06-11 15:35:00,28.36,28.42,28.33,28.4,149812.35419413733,16.7554,16.7909,16.7377,16.7791,149812.3542
2012-06-11 15:40:00,28.41,28.46,28.41,28.44,68262.50126787707,16.785,16.8145,16.785,16.8027,68262.5013
2012-06-11 15:45:00,28.44,28.45,28.33,28.33,86215.64053149406,16.8027,16.8086,16.7377,16.7377,86215.6405
2012-06-11 15:50:00,28.33,28.33,28.24,28.24,162896.8455218582,16.7377,16.7377,16.6845,16.6845,162896.8455
2012-06-11 15:55:00,28.24,28.26,28.19,28.2,278730.0943300538,16.6845,16.6964,16.655,16.6609,278730.0943
2012-06-12 09:30:00,28.32,28.41,28.22,28.39,49802.21117760422,16.7318,16.785,16.6727,16.7732,49802.2112
2012-06-12 09:35:00,28.38,28.39,28.23,28.24,15315.954965006593,16.7673,16.7732,16.6786,16.6845,15315.955
2012-06-12 09:40:00,28.24,28.36,28.23,28.29,48382.18886296784,16.6845,16.7554,16.6786,16.7141,48382.1889
2012-06-12 09:45:00,28.29,28.38,28.29,28.35,51120.80332690942,16.7141,16.7673,16.7141,16.7495,51120.8033
2012-06-12 09:50:00,28.35,28.43,28.32,28.42,29110.457450045644,16.7495,16.7968,16.7318,16.7909,29110.4575
2012-06-12 09:55:00,28.42,28.45,28.37,28.37,22720.357034181965,16.7909,16.8086,16.7613,16.7613,22720.357
2012-06-12 10:00:00,28.38,28.55,28.38,28.4,62176.6913480069,16.7673,16.8677,16.7673,16.7791,62176.6913
2012-06-12 10:05:00,28.39,28.42,28.29,28.31,34993.40703925347,16.7732,16.7909,16.7141,16.7259,34993.407
2012-06-12 10:10:00,28.31,28.35,28.26,28.29,23633.22852216249,16.7259,16.7495,16.6964,16.7141,23633.2285
2012-06-12 10:15:00,28.28,28.38,28.26,28.31,41789.22811644183,16.7082,16.7673,16.6964,16.7259,41789.2281
2012-06-12 10:20:00,28.31,28.32,28.24,28.28,29516.17811137032,16.7259,16.7318,16.6845,16.7082,29516.1781
2012-06-12 10:25:00,28.29,28.34,28.29,28.29,33066.233897961254,16.7141,16.7436,16.7141,16.7141,33066.2339
2012-06-12 10:30:00,28.3,28.31,28.26,28.29,18460.290090272847,16.72,16.7259,16.6964,16.7141,18460.2901
2012-06-12 10:35:00,28.29,28.32,28.23,28.23,23531.79835683132,16.7141,16.7318,16.6786,16.6786,23531.7984
2012-06-12 10:40:00,28.24,28.32,28.22,28.31,49802.21117760422,16.6845,16.7318,16.6727,16.7259,49802.2112
2012-06-12 10:45:00,28.31,28.41,28.31,28.36,42600.66943909119,16.7259,16.785,16.7259,16.7554,42600.6694
2012-06-12 10:50:00,28.37,28.39,28.32,28.36,20996.04422355209,16.7613,16.7732,16.7318,16.7554,20996.0442
2012-06-12 10:55:00,28.37,28.4,28.29,28.32,33979.10538594178,16.7613,16.7791,16.7141,16.7318,33979.1054
2012-06-12 11:00:00,28.32,28.43,28.31,28.41,35196.26736991581,16.7318,16.7968,16.7259,16.785,35196.2674
2012-06-12 11:05:00,28.41,28.48,28.41,28.44,24748.960340805355,16.785,16.8263,16.785,16.8027,24748.9603
2012-06-12 11:10:00,28.43,28.57,28.43,28.53,81448.4227609291,16.7968,16.8795,16.7968,16.8559,81448.4228
2012-06-12 11:15:00,28.52,28.57,28.5,28.5,26473.27315143524,16.85,16.8795,16.8382,16.8382,26473.2732
2012-06-12 11:20:00,28.51,28.67,28.51,28.64,43919.26158839639,16.8441,16.9386,16.8441,16.9209,43919.2616
2012-06-12 11:25:00,28.64,28.69,28.63,28.66,33877.67522061061,16.9209,16.9504,16.915,16.9327,33877.6752
2012-06-12 11:30:00,28.66,28.7,28.63,28.66,18460.290090272847,16.9327,16.9563,16.915,16.9327,18460.2901
2012-06-12 11:35:00,28.66,28.68,28.6,28.61,16228.826452987118,16.9327,16.9445,16.8972,16.9031,16228.8265
2012-06-12 11:40:00,28.62,28.63,28.59,28.6,15214.524799675424,16.9091,16.915,16.8913,16.8972,15214.5248
2012-06-12 11:45:00,28.6,28.62,28.57,28.58,20286.033066233897,16.8972,16.9091,16.8795,16.8854,20286.0331
2012-06-12 11:50:00,28.58,28.58,28.49,28.49,15113.094634344254,16.8854,16.8854,16.8322,16.8322,15113.0946
2012-06-12 11:55:00,28.5,28.51,28.46,28.47,15823.10579166244,16.8382,16.8441,16.8145,16.8204,15823.1058
2012-06-12 12:00:00,28.47,28.52,28.47,28.48,13895.93265037022,16.8204,16.85,16.8204,16.8263,13895.9327
2012-06-12 12:05:00,28.49,28.51,28.43,28.43,11765.89917841566,16.8322,16.8441,16.7968,16.7968,11765.8992
2012-06-12 12:10:00,28.44,28.44,28.38,28.41,17953.139263617,16.8027,16.8027,16.7673,16.785,17953.1393
2012-06-12 12:15:00,28.41,28.42,28.38,28.41,18460.290090272847,16.785,16.7909,16.7673,16.785,18460.2901
2012-06-12 12:20:00,28.41,28.45,28.4,28.44,12070.18967440917,16.785,16.8086,16.7791,16.8027,12070.1897
2012-06-12 12:25:00,28.44,28.44,28.37,28.38,25357.54133279237,16.8027,16.8027,16.7613,16.7673,25357.5413
2012-06-12 12:30:00,28.37,28.41,28.36,28.39,23328.938026168984,16.7613,16.785,16.7554,16.7732,23328.938
2012-06-12 12:35:00,28.39,28.42,28.38,28.39,24241.809514149507,16.7732,16.7909,16.7673,16.7732,24241.8095
2012-06-12 12:40:00,28.39,28.4,28.37,28.37,15518.815295668932,16.7732,16.7791,16.7613,16.7613,15518.8153
2012-06-12 12:45:00,28.37,28.39,28.36,28.38,14200.223146363727,16.7613,16.7732,16.7554,16.7673,14200.2231
2012-06-12 12:50:00,28.38,28.39,28.35,28.36,13287.351658383202,16.7673,16.7732,16.7495,16.7554,13287.3517
2012-06-12 12:55:00,28.36,28.38,28.36,28.38,9230.145045136424,16.7554,16.7673,16.7554,16.7673,9230.145
2012-06-12 13:00:00,28.38,28.39,28.35,28.35,16025.96612232478,16.7673,16.7732,16.7495,16.7495,16025.9661
2012-06-12 13:05:00,28.36,28.37,28.34,28.36,10345.876863779287,16.7554,16.7613,16.7436,16.7554,10345.8769
2012-06-12 13:10:00,28.36,28.49,28.35,28.45,32051.93224464956,16.7554,16.8322,16.7495,16.8086,32051.9322
2012-06-12 13:15:00,28.47,28.49,28.44,28.48,19474.59174358454,16.8204,16.8322,16.8027,16.8263,19474.5917
2012-06-12 13:20:00,28.5,28.52,28.46,28.49,25966.12232477939,16.8382,16.85,16.8145,16.8322,25966.1223
2012-06-12 13:25:00,28.5,28.5,28.43,28.45,14808.804138350746,16.8382,16.8382,16.7968,16.8086,14808.8041
2012-06-12 13:30:00,28.45,28.47,28.44,28.46,22618.926868850795,16.8086,16.8204,16.8027,16.8145,22618.9269
2012-06-12 13:35:00,28.46,28.5,28.45,28.5,21908.91571153261,16.8145,16.8382,16.8086,16.8382,21908.9157
2012-06-12 13:40:00,28.5,28.52,28.47,28.48,13084.491327720863,16.8382,16.85,16.8204,16.8263,13084.4913
2012-06-12 13:45:00,28.48,28.5,28.42,28.44,23430.36819150015,16.8263,16.8382,16.7909,16.8027,23430.3682
2012-06-12 13:50:00,28.45,28.48,28.4,28.44,33370.524393954765,16.8086,16.8263,16.7791,16.8027,33370.5244
2012-06-12 13:55:00,28.43,28.45,28.37,28.39,31849.07191398722,16.7968,16.8086,16.7613,16.7732,31849.0719
2012-06-12 14:00:00,28.39,28.46,28.39,28.46,19373.161578253374,16.7732,16.8145,16.7732,16.8145,19373.1616
2012-06-12 14:05:00,28.45,28.47,28.43,28.46,29110.457450045644,16.8086,16.8204,16.7968,16.8145,29110.4575
2012-06-12 14:10:00,28.44,28.45,28.38,28.43,27994.72563140278,16.8027,16.8086,16.7673,16.7968,27994.7256
2012-06-12 14:15:00,28.43,28.45,28.4,28.43,20894.614058220915,16.7968,16.8086,16.7791,16.7968,20894.6141
2012-06-12 14:20:00,28.43,28.46,28.41,28.44,23937.519018156,16.7968,16.8145,16.785,16.8027,23937.519
2012-06-12 14:25:00,28.44,28.48,28.44,28.46,62075.26118267573,16.8027,16.8263,16.8027,16.8145,62075.2612
2012-06-12 14:30:00,28.45,28.5,28.45,28.49,69682.52358251344,16.8086,16.8382,16.8086,16.8322,69682.5236
2012-06-12 14:35:00,28.49,28.55,28.47,28.54,38543.462825844406,16.8322,16.8677,16.8204,16.8618,38543.4628
2012-06-12 14:40:00,28.53,28.54,28.5,28.53,12374.480170402678,16.8559,16.8618,16.8382,16.8559,12374.4802
2012-06-12 14:45:00,28.53,28.55,28.52,28.55,25053.250836798863,16.8559,16.8677,16.85,16.8677,25053.2508
2012-06-12 14:50:00,28.54,28.55,28.51,28.54,43006.39010041586,16.8618,16.8677,16.8441,16.8618,43006.3901
2012-06-12 14:55:00,28.54,28.56,28.53,28.56,17040.267775636476,16.8618,16.8736,16.8559,16.8736,17040.2678
2012-06-12 15:00:00,28.56,28.57,28.53,28.54,25154.68100213004,16.8736,16.8795,16.8559,16.8618,25154.681
2012-06-12 15:05:00,28.55,28.59,28.54,28.58,31950.50207931839,16.8677,16.8913,16.8618,16.8854,31950.5021
2012-06-12 15:10:00,28.57,28.59,28.54,28.54,26168.982655441727,16.8795,16.8913,16.8618,16.8618,26168.9827
2012-06-12 15:15:00,28.54,28.55,28.48,28.48,75666.90333705244,16.8618,16.8677,16.8263,16.8263,75666.9033
2012-06-12 15:20:00,28.48,28.52,28.46,28.51,42600.66943909119,16.8263,16.85,16.8145,16.8441,42600.6694
2012-06-12 15:25:00,28.52,28.59,28.51,28.59,49193.6301856172,16.85,16.8913,16.8441,16.8913,49193.6302
2012-06-12 15:30:00,28.58,28.6,28.55,28.56,125570.54467998784,16.8854,16.8972,16.8677,16.8736,125570.5447
2012-06-12 15:35:00,28.57,28.63,28.55,28.59,88751.39466477331,16.8795,16.915,16.8677,16.8913,88751.3947
2012-06-12 15:40:00,28.59,28.7,28.58,28.69,108327.416573689,16.8913,16.9563,16.8854,16.9504,108327.4166
2012-06-12 15:45:00,28.7,28.76,28.69,28.73,143219.3934476113,16.9563,16.9918,16.9504,16.974,143219.3934
2012-06-12 15:50:00,28.73,28.74,28.7,28.72,210163.3025661832,16.974,16.9799,16.9563,16.9681,210163.3026
2012-06-12 15:55:00,28.72,28.73,28.69,28.73,189268.68850796227,16.9681,16.974,16.9504,16.974,189268.6885
2012-06-13 09:30:00,28.63,28.64,28.38,28.49,55888.02109747439,16.915,16.9209,16.7673,16.8322,55888.0211
2012-06-13 09:35:00,28.51,28.58,28.45,28.58,18764.580586266355,16.8441,16.8854,16.8086,16.8854,18764.5806
2012-06-13 09:40:00,28.56,28.63,28.53,28.57,21706.05538087027,16.8736,16.915,16.8559,16.8795,21706.0554
2012-06-13 09:45:00,28.57,28.65,28.53,28.58,38239.172329850895,16.8795,16.9268,16.8559,16.8854,38239.1723
2012-06-13 09:50:00,28.57,28.57,28.46,28.51,42194.948777766505,16.8795,16.8795,16.8145,16.8441,42194.9488
2012-06-13 09:55:00,28.5,28.53,28.47,28.5,28197.58596206512,16.8382,16.8559,16.8204,16.8382,28197.586
2012-06-13 10:00:00,28.49,28.56,28.46,28.54,20286.033066233897,16.8322,16.8736,16.8145,16.8618,20286.0331
2012-06-13 10:05:00,28.52,28.6,28.51,28.55,63596.71366264327,16.85,16.8972,16.8441,16.8677,63596.7137
2012-06-13 10:10:00,28.55,28.7,28.55,28.62,72725.42854244853,16.8677,16.9563,16.8677,16.9091,72725.4285
2012-06-13 10:15:00,28.62,28.68,28.62,28.63,45643.57439902627,16.9091,16.9445,16.9091,16.915,45643.5744
2012-06-13 10:20:00,28.63,28.72,28.63,28.67,41484.93762044832,16.915,16.9681,16.915,16.9386,41484.9376
2012-06-13 10:25:00,28.67,28.67,28.58,28.65,29414.74794603915,16.9386,16.9386,16.8854,16.9268,29414.7479
2012-06-13 10:30:00,28.65,28.73,28.64,28.73,40267.77563647429,16.9268,16.974,16.9209,16.974,40267.7756
2012-06-13 10:35:00,28.73,28.81,28.73,28.81,24343.23967948068,16.974,17.0213,16.974,17.0213,24343.2397
2012-06-13 10:40:00,28.82,28.83,28.78,28.82,21807.48554620144,17.0272,17.0331,17.0036,17.0272,21807.4855
2012-06-13 10:45:00,28.83,28.84,28.78,28.8,14504.513642357237,17.0331,17.039,17.0036,17.0154,14504.5136
2012-06-13 10:50:00,28.8,28.84,28.76,28.77,17141.697940967642,17.0154,17.039,16.9918,16.9977,17141.6979
2012-06-13 10:55:00,28.77,28.78,28.73,28.77,23836.08885282483,16.9977,17.0036,16.974,16.9977,23836.0889
2012-06-13 11:00:00,28.75,28.75,28.65,28.68,18967.440916928696,16.9859,16.9859,16.9268,16.9445,18967.4409
2012-06-13 11:05:00,28.68,28.68,28.61,28.62,14301.653311694898,16.9445,16.9445,16.9031,16.9091,14301.6533
2012-06-13 11:10:00,28.63,28.64,28.57,28.61,26574.703316766405,16.915,16.9209,16.8795,16.9031,26574.7033
2012-06-13 11:15:00,28.62,28.65,28.61,28.63,26067.55249011056,16.9091,16.9268,16.9031,16.915,26067.5525
2012-06-13 11:20:00,28.62,28.68,28.62,28.66,16228.826452987118,16.9091,16.9445,16.9091,16.9327,16228.8265
2012-06-13 11:25:00,28.66,28.67,28.6,28.61,19576.02190891571,16.9327,16.9386,16.8972,16.9031,19576.0219
2012-06-13 11:30:00,28.62,28.66,28.59,28.66,17851.70909828583,16.9091,16.9327,16.8913,16.9327,17851.7091
2012-06-13 11:35:00,28.67,28.68,28.63,28.64,16431.686783649457,16.9386,16.9445,16.915,16.9209,16431.6868
2012-06-13 11:40:00,28.64,28.65,28.58,28.59,9635.865706461102,16.9209,16.9268,16.8854,16.8913,9635.8657
2012-06-13 11:45:00,28.59,28.59,28.57,28.57,9838.72603712344,16.8913,16.8913,16.8795,16.8795,9838.726
2012-06-13 11:50:00,28.57,28.58,28.52,28.53,16837.407444974135,16.8795,16.8854,16.85,16.8559,16837.4074
2012-06-13 11:55:00,28.52,28.52,28.51,28.52,16735.977279642964,16.85,16.85,16.8441,16.85,16735.9773
2012-06-13 12:00:00,28.51,28.51,28.49,28.5,15518.815295668932,16.8441,16.8441,16.8322,16.8382,15518.8153
2012-06-13 12:05:00,28.49,28.49,28.42,28.43,65828.177299929,16.8322,16.8322,16.7909,16.7968,65828.1773
2012-06-13 12:10:00,28.43,28.5,28.42,28.5,13895.93265037022,16.7968,16.8382,16.7909,16.8382,13895.9327
2012-06-13 12:15:00,28.51,28.51,28.48,28.5,16431.686783649457,16.8441,16.8441,16.8263,16.8382,16431.6868
2012-06-13 12:20:00,28.5,28.5,28.44,28.48,91997.15995537072,16.8382,16.8382,16.8027,16.8263,91997.16
2012-06-13 12:25:00,28.48,28.49,28.44,28.45,61162.3896946952,16.8263,16.8322,16.8027,16.8086,61162.3897
2012-06-13 12:30:00,28.46,28.49,28.44,28.48,31747.64174865605,16.8145,16.8322,16.8027,16.8263,31747.6417
2012-06-13 12:35:00,28.48,28.52,28.48,28.52,32051.93224464956,16.8263,16.85,16.8263,16.85,32051.9322
2012-06-13 12:40:00,28.52,28.54,28.49,28.51,62582.41200933157,16.85,16.8618,16.8322,16.8441,62582.412
2012-06-13 12:45:00,28.52,28.57,28.51,28.51,67755.35044122122,16.85,16.8795,16.8441,16.8441,67755.3504
2012-06-13 12:50:00,28.5,28.5,28.44,28.47,13794.502485039053,16.8382,16.8382,16.8027,16.8204,13794.5025
2012-06-13 12:55:00,28.46,28.51,28.46,28.5,11055.888021097477,16.8145,16.8441,16.8145,16.8382,11055.888
2012-06-13 13:00:00,28.51,28.52,28.48,28.48,17141.697940967642,16.8441,16.85,16.8263,16.8263,17141.6979
2012-06-13 13:05:00,28.48,28.54,28.48,28.54,12577.340501065017,16.8263,16.8618,16.8263,16.8618,12577.3405
2012-06-13 13:10:00,28.54,28.54,28.51,28.51,47672.17770564966,16.8618,16.8618,16.8441,16.8441,47672.1777
2012-06-13 13:15:00,28.51,28.54,28.48,28.52,17040.267775636476,16.8441,16.8618,16.8263,16.85,17040.2678
2012-06-13 13:20:00,28.53,28.54,28.5,28.5,15011.664469013083,16.8559,16.8618,16.8382,16.8382,15011.6645
2012-06-13 13:25:00,28.51,28.57,28.48,28.56,27081.854143422253,16.8441,16.8795,16.8263,16.8736,27081.8541
2012-06-13 13:30:00,28.55,28.59,28.55,28.58,17547.41860229232,16.8677,16.8913,16.8677,16.8854,17547.4186
2012-06-13 13:35:00,28.58,28.62,28.56,28.62,20590.323562227408,16.8854,16.9091,16.8736,16.9091,20590.3236
2012-06-13 13:40:00,28.61,28.65,28.58,28.63,62785.27233999391,16.9031,16.9268,16.8854,16.915,62785.2723
2012-06-13 13:45:00,28.62,28.62,28.51,28.52,33674.81488994827,16.9091,16.9091,16.8441,16.85,33674.8149
2012-06-13 13:50:00,28.51,28.55,28.5,28.51,12171.61983974034,16.8441,16.8677,16.8382,16.8441,12171.6198
2012-06-13 13:55:00,28.51,28.52,28.43,28.45,17851.70909828583,16.8441,16.85,16.7968,16.8086,17851.7091
2012-06-13 14:00:00,28.45,28.48,28.43,28.46,9838.72603712344,16.8086,16.8263,16.7968,16.8145,9838.726
2012-06-13 14:05:00,28.47,28.5,28.46,28.49,8621.564053149406,16.8204,16.8382,16.8145,16.8322,8621.5641
2012-06-13 14:10:00,28.48,28.49,28.44,28.46,18561.720255604017,16.8263,16.8322,16.8027,16.8145,18561.7203
2012-06-13 14:15:00,28.45,28.49,28.45,28.49,7911.552895831221,16.8086,16.8322,16.8086,16.8322,7911.5529
2012-06-13 14:20:00,28.48,28.5,28.46,28.47,13591.642154376712,16.8263,16.8382,16.8145,16.8204,13591.6422
2012-06-13 14:25:00,28.48,28.49,28.46,28.48,9838.72603712344,16.8263,16.8322,16.8145,16.8263,9838.726
2012-06-13 14:30:00,28.48,28.5,28.43,28.45,17243.128106298813,16.8263,16.8382,16.7968,16.8086,17243.1281
2012-06-13 14:35:00,28.45,28.46,28.42,28.43,10650.167359772797,16.8086,16.8145,16.7909,16.7968,10650.1674
2012-06-13 14:40:00,28.43,28.44,28.34,28.34,29110.457450045644,16.7968,16.8027,16.7436,16.7436,29110.4575
2012-06-13 14:45:00,28.34,28.38,28.31,28.37,28299.016127396288,16.7436,16.7673,16.7259,16.7613,28299.0161
2012-06-13 14:50:00,28.37,28.4,28.36,28.36,26676.13348209757,16.7613,16.7791,16.7554,16.7554,26676.1335
2012-06-13 14:55:00,28.37,28.39,28.34,28.35,22010.34587686378,16.7613,16.7732,16.7436,16.7495,22010.3459
2012-06-13 15:00:00,28.35,28.38,28.34,28.34,25966.12232477939,16.7495,16.7673,16.7436,16.7436,25966.1223
2012-06-13 15:05:00,28.34,28.36,28.33,28.33,27994.72563140278,16.7436,16.7554,16.7377,16.7377,27994.7256
2012-06-13 15:10:00,28.34,28.35,28.31,28.32,21198.904554214423,16.7436,16.7495,16.7259,16.7318,21198.9046
2012-06-13 15:15:00,28.32,28.32,28.23,28.23,21807.48554620144,16.7318,16.7318,16.6786,16.6786,21807.4855
2012-06-13 15:20:00,28.23,28.24,28.18,28.22,29414.74794603915,16.6786,16.6845,16.6491,16.6727,29414.7479
2012-06-13 15:25:00,28.22,28.22,28.13,28.15,50512.22233492241,16.6727,16.6727,16.6196,16.6314,50512.2223
2012-06-13 15:30:00,28.15,28.21,28.15,28.18,47773.60787098083,16.6314,16.6668,16.6314,16.6491,47773.6079
2012-06-13 15:35:00,28.18,28.22,28.17,28.2,41180.647124454816,16.6491,16.6727,16.6432,16.6609,41180.6471
2012-06-13 15:40:00,28.2,28.2,28.14,28.17,64002.43432396795,16.6609,16.6609,16.6255,16.6432,64002.4343
2012-06-13 15:45:00,28.15,28.2,28.1,28.11,102444.4669844812,16.6314,16.6609,16.6018,16.6077,102444.467
2012-06-13 15:50:00,28.11,28.16,28.1,28.14,95952.93640328634,16.6077,16.6373,16.6018,16.6255,95952.9364
2012-06-13 15:55:00,28.14,28.22,28.13,28.21,204787.5038036312,16.6255,16.6727,16.6196,16.6668,204787.5038
2012-06-14 09:30:00,28.26,28.36,28.19,28.23,44223.5520843899,16.6964,16.7554,16.655,16.6786,44223.5521
2012-06-14 09:35:00,28.25,28.31,28.09,28.09,69682.52358251344,16.6905,16.7259,16.5959,16.5959,69682.5236
2012-06-14 09:40:00,28.09,28.14,27.98,28.01,113601.78517090985,16.5959,16.6255,16.5309,16.5487,113601.7852
2012-06-14 09:45:00,28.01,28.09,27.99,28.06,68972.51242519525,16.5487,16.5959,16.5368,16.5782,68972.5124
2012-06-14 09:50:00,28.08,28.1,28.02,28.08,67856.78060655239,16.59,16.6018,16.5546,16.59,67856.7806
2012-06-14 09:55:00,28.07,28.25,28.07,28.2,50005.07150826656,16.5841,16.6905,16.5841,16.6609,50005.0715
2012-06-14 10:00:00,28.2,28.26,28.2,28.24,44426.41241505224,16.6609,16.6964,16.6609,16.6845,44426.4124
2012-06-14 10:05:00,28.24,28.25,28.18,28.18,33471.95455928593,16.6845,16.6905,16.6491,16.6491,33471.9546
2012-06-14 10:10:00,28.18,28.22,28.16,28.18,31950.50207931839,16.6491,16.6727,16.6373,16.6491,31950.5021
2012-06-14 10:15:00,28.18,28.19,28.13,28.16,43919.26158839639,16.6491,16.655,16.6196,16.6373,43919.2616
2012-06-14 10:20:00,28.17,28.17,28.13,28.14,45643.57439902627,16.6432,16.6432,16.6196,16.6255,45643.5744
2012-06-14 10:25:00,28.14,28.15,28.12,28.14,38036.31199918856,16.6255,16.6314,16.6136,16.6255,38036.312
2012-06-14 10:30:00,28.14,28.23,28.14,28.22,61568.11035601988,16.6255,16.6786,16.6255,16.6727,61568.1104
2012-06-14 10:35:00,28.21,28.22,28.16,28.18,41282.07728978599,16.6668,16.6727,16.6373,16.6491,41282.0773
2012-06-14 10:40:00,28.18,28.2,28.15,28.17,38442.03266051324,16.6491,16.6609,16.6314,16.6432,38442.0327
2012-06-14 10:45:00,28.17,28.19,28.14,28.18,50917.94299624708,16.6432,16.655,16.6255,16.6491,50917.943
2012-06-14 10:50:00,28.19,28.2,28.14,28.17,49599.35084694188,16.655,16.6609,16.6255,16.6432,49599.3508
2012-06-14 10:55:00,28.18,28.18,28.14,28.16,43412.11076174054,16.6491,16.6491,16.6255,16.6373,43412.1108
2012-06-14 11:00:00,28.17,28.18,28.15,28.15,47875.038036312,16.6432,16.6491,16.6314,16.6314,47875.038
2012-06-14 11:05:00,28.15,28.15,28.11,28.15,40673.49629779896,16.6314,16.6314,16.6077,16.6314,40673.4963
2012-06-14 11:10:00,28.15,28.19,28.15,28.19,39253.47398316259,16.6314,16.655,16.6314,16.655,39253.474
2012-06-14 11:15:00,28.19,28.22,28.17,28.22,31443.35125266254,16.655,16.6727,16.6432,16.6727,31443.3513
2012-06-14 11:20:00,28.21,28.25,28.21,28.25,14808.804138350746,16.6668,16.6905,16.6668,16.6905,14808.8041
2012-06-14 11:25:00,28.26,28.3,28.26,28.29,24546.10001014301,16.6964,16.72,16.6964,16.7141,24546.1
2012-06-14 11:30:00,28.3,28.31,28.26,28.26,21706.05538087027,16.72,16.7259,16.6964,16.6964,21706.0554
2012-06-14 11:35:00,28.26,28.29,28.26,28.28,15315.954965006593,16.6964,16.7141,16.6964,16.7082,15315.955
2012-06-14 11:40:00,28.29,28.29,28.25,28.27,12475.910335733848,16.7141,16.7141,16.6905,16.7023,12475.9103
2012-06-14 11:45:00,28.27,28.29,28.26,28.29,15518.815295668932,16.7023,16.7141,16.6964,16.7141,15518.8153
2012-06-14 11:50:00,28.29,28.32,28.28,28.32,11360.178517090982,16.7141,16.7318,16.7082,16.7318,11360.1785
2012-06-14 11:55:00,28.31,28.31,28.28,28.29,14910.234303681917,16.7259,16.7259,16.7082,16.7141,14910.2343
2012-06-14 12:00:00,28.29,28.32,28.29,28.31,16938.837610305305,16.7141,16.7318,16.7141,16.7259,16938.8376
2012-06-14 12:05:00,28.32,28.32,28.27,28.28,19778.88223957805,16.7318,16.7318,16.7023,16.7082,19778.8822
2012-06-14 12:10:00,28.29,28.31,28.26,28.27,22821.78719951313,16.7141,16.7259,16.6964,16.7023,22821.7872
2012-06-14 12:15:00,28.28,28.29,28.26,28.29,12678.770666396187,16.7082,16.7141,16.6964,16.7141,12678.7707
2012-06-14 12:20:00,28.29,28.3,28.27,28.29,14707.373973019576,16.7141,16.72,16.7023,16.7141,14707.374
2012-06-14 12:25:00,28.29,28.29,28.27,28.27,10650.167359772797,16.7141,16.7141,16.7023,16.7023,10650.1674
2012-06-14 12:30:00,28.28,28.29,28.26,28.27,17750.27893295466,16.7082,16.7141,16.6964,16.7023,17750.2789
2012-06-14 12:35:00,28.27,28.3,28.27,28.29,14403.083477026068,16.7023,16.72,16.7023,16.7141,14403.0835
2012-06-14 12:40:00,28.29,28.32,28.28,28.28,7505.832234506543,16.7141,16.7318,16.7082,16.7082,7505.8322
2012-06-14 12:45:00,28.29,28.33,28.28,28.32,16330.256618318288,16.7141,16.7377,16.7082,16.7318,16330.2566
2012-06-14 12:50:00,28.32,28.33,28.31,28.32,16735.977279642964,16.7318,16.7377,16.7259,16.7318,16735.9773
2012-06-14 12:55:00,28.33,28.34,28.31,28.31,20488.89339689624,16.7377,16.7436,16.7259,16.7259,20488.8934
2012-06-14 13:00:00,28.32,28.41,28.31,28.4,61669.54052135105,16.7318,16.785,16.7259,16.7791,61669.5405
2012-06-14 13:05:00,28.4,28.42,28.37,28.37,15924.53595699361,16.7791,16.7909,16.7613,16.7613,15924.536
2012-06-14 13:10:00,28.38,28.38,28.35,28.36,15924.53595699361,16.7673,16.7673,16.7495,16.7554,15924.536
2012-06-14 13:15:00,28.35,28.35,28.32,28.34,11258.748351759814,16.7495,16.7495,16.7318,16.7436,11258.7484
2012-06-14 13:20:00,28.33,28.33,28.29,28.3,33877.67522061061,16.7377,16.7377,16.7141,16.72,33877.6752
2012-06-14 13:25:00,28.3,28.3,28.26,28.29,102545.89714981236,16.72,16.72,16.6964,16.7141,102545.8971
2012-06-14 13:30:00,28.3,28.34,28.29,28.31,24546.10001014301,16.72,16.7436,16.7141,16.7259,24546.1
2012-06-14 13:35:00,28.31,28.34,28.29,28.32,20286.033066233897,16.7259,16.7436,16.7141,16.7318,20286.0331
2012-06-14 13:40:00,28.32,28.33,28.29,28.31,12273.050005071507,16.7318,16.7377,16.7141,16.7259,12273.05
2012-06-14 13:45:00,28.31,28.31,28.28,28.3,14910.234303681917,16.7259,16.7259,16.7082,16.72,14910.2343
2012-06-14 13:50:00,28.3,28.3,28.28,28.29,24343.23967948068,16.72,16.72,16.7082,16.7141,24343.2397
2012-06-14 13:55:00,28.28,28.31,28.27,28.31,24343.23967948068,16.7082,16.7259,16.7023,16.7259,24343.2397
2012-06-14 14:00:00,28.3,28.32,28.3,28.31,18663.150420935188,16.72,16.7318,16.72,16.7259,18663.1504
2012-06-14 14:05:00,28.3,28.34,28.3,28.32,23328.938026168984,16.72,16.7436,16.72,16.7318,23328.938
2012-06-14 14:10:00,28.32,28.32,28.28,28.29,20996.04422355209,16.7318,16.7318,16.7082,16.7141,20996.0442
2012-06-14 14:15:00,28.3,28.3,28.25,28.26,11461.608682422151,16.72,16.72,16.6905,16.6964,11461.6087
2012-06-14 14:20:00,28.27,28.29,28.24,28.24,20894.614058220915,16.7023,16.7141,16.6845,16.6845,20894.6141
2012-06-14 14:25:00,28.24,28.27,28.23,28.25,37123.44051120804,16.6845,16.7023,16.6786,16.6905,37123.4405
2012-06-14 14:30:00,28.25,28.26,28.22,28.22,27893.29546607161,16.6905,16.6964,16.6727,16.6727,27893.2955
2012-06-14 14:35:00,28.22,28.25,28.21,28.24,16533.116948980627,16.6727,16.6905,16.6668,16.6845,16533.1169
2012-06-14 14:40:00,28.23,28.24,28.2,28.23,17040.267775636476,16.6786,16.6845,16.6609,16.6786,17040.2678
2012-06-14 14:45:00,28.22,28.23,28.18,28.18,15823.10579166244,16.6727,16.6786,16.6491,16.6491,15823.1058
2012-06-14 14:50:00,28.19,28.22,28.16,28.16,18764.580586266355,16.655,16.6727,16.6373,16.6373,18764.5806
2012-06-14 14:55:00,28.17,28.21,28.16,28.16,27791.86530074044,16.6432,16.6668,16.6373,16.6373,27791.8653
2012-06-14 15:00:00,28.15,28.22,28.15,28.19,18155.99959427934,16.6314,16.6727,16.6314,16.655,18155.9996
2012-06-14 15:05:00,28.19,28.55,28.19,28.38,184907.191398722,16.655,16.8677,16.655,16.7673,184907.1914
2012-06-14 15:10:00,28.39,28.45,28.34,28.44,107008.8244243838,16.7732,16.8086,16.7436,16.8027,107008.8244
2012-06-14 15:15:00,28.44,28.45,28.28,28.29,62278.12151333807,16.8027,16.8086,16.7082,16.7141,62278.1215
2012-06-14 15:20:00,28.29,28.32,28.2,28.21,50106.501673597726,16.7141,16.7318,16.6609,16.6668,50106.5017
2012-06-14 15:25:00,28.21,28.28,28.18,28.22,47165.02687899381,16.6668,16.7082,16.6491,16.6727,47165.0269
2012-06-14 15:30:00,28.21,28.32,28.21,28.29,66132.46779592251,16.6668,16.7318,16.6668,16.7141,66132.4678
2012-06-14 15:35:00,28.3,28.4,28.3,28.38,42499.23927376002,16.72,16.7791,16.72,16.7673,42499.2393
2012-06-14 15:40:00,28.37,28.42,28.32,28.32,41789.22811644183,16.7613,16.7909,16.7318,16.7318,41789.2281
2012-06-14 15:45:00,28.32,28.42,28.32,28.4,107414.5450857085,16.7318,16.7909,16.7318,16.7791,107414.5451
2012-06-14 15:50:00,28.4,28.41,28.34,28.36,110558.88021097476,16.7791,16.785,16.7436,16.7554,110558.8802
2012-06-14 15:55:00,28.37,28.39,28.33,28.39,194543.05710518308,16.7613,16.7732,16.7377,16.7732,194543.0571
2012-06-15 09:30:00,28.59,28.64,28.5,28.56,521249.61963688,16.8913,16.9209,16.8382,16.8736,521249.6196
2012-06-15 09:35:00,28.56,28.59,28.46,28.47,64915.30581194847,16.8736,16.8913,16.8145,16.8204,64915.3058
2012-06-15 09:40:00,28.47,28.57,28.46,28.48,86722.79135814992,16.8204,16.8795,16.8145,16.8263,86722.7914
2012-06-15 09:45:00,28.48,28.56,28.47,28.54,74754.03184907191,16.8263,16.8736,16.8204,16.8618,74754.0318
2012-06-15 09:50:00,28.54,28.59,28.54,28.57,42702.09960442236,16.8618,16.8913,16.8618,16.8795,42702.0996
2012-06-15 09:55:00,28.58,28.66,28.56,28.63,54873.71944416269,16.8854,16.9327,16.8736,16.915,54873.7194
2012-06-15 10:00:00,28.63,28.68,28.61,28.62,48077.89836697434,16.915,16.9445,16.9031,16.9091,48077.8984
2012-06-15 10:05:00,28.62,28.67,28.56,28.57,37833.45166852622,16.9091,16.9386,16.8736,16.8795,37833.4517
2012-06-15 10:10:00,28.57,28.59,28.55,28.55,39659.19464448728,16.8795,16.8913,16.8677,16.8677,39659.1946
2012-06-15 10:15:00,28.56,28.57,28.4,28.4,43817.83142306522,16.8736,16.8795,16.7791,16.7791,43817.8314
2012-06-15 10:20:00,28.4,28.4,28.29,28.29,54873.71944416269,16.7791,16.7791,16.7141,16.7141,54873.7194
2012-06-15 10:25:00,28.29,28.36,28.29,28.35,36616.28968455218,16.7141,16.7554,16.7141,16.7495,36616.2897
2012-06-15 10:30:00,28.36,28.42,28.36,28.39,33066.233897961254,16.7554,16.7909,16.7554,16.7732,33066.2339
2012-06-15 10:35:00,28.4,28.41,28.33,28.35,50207.9318389289,16.7791,16.785,16.7377,16.7495,50207.9318
2012-06-15 10:40:00,28.35,28.37,28.33,28.34,51932.24464955878,16.7495,16.7613,16.7377,16.7436,51932.2446
2012-06-15 10:45:00,28.35,28.39,28.34,28.37,42296.37894309768,16.7495,16.7732,16.7436,16.7613,42296.3789
2012-06-15 10:50:00,28.37,28.37,28.31,28.33,29211.88761537681,16.7613,16.7613,16.7259,16.7377,29211.8876
2012-06-15 10:55:00,28.32,28.32,28.26,28.32,46353.58555634446,16.7318,16.7318,16.6964,16.7318,46353.5856
2012-06-15 11:00:00,28.31,28.34,28.31,28.32,36717.71984988335,16.7259,16.7436,16.7259,16.7318,36717.7198
2012-06-15 11:05:00,28.33,28.38,28.33,28.37,29414.74794603915,16.7377,16.7673,16.7377,16.7613,29414.7479
2012-06-15 11:10:00,28.38,28.39,28.32,28.34,59133.78638807181,16.7673,16.7732,16.7318,16.7436,59133.7864
2012-06-15 11:15:00,28.34,28.35,28.31,28.32,37224.870676539205,16.7436,16.7495,16.7259,16.7318,37224.8707
2012-06-15 11:20:00,28.32,28.33,28.3,28.3,31544.781417993712,16.7318,16.7377,16.72,16.72,31544.7814
2012-06-15 11:25:00,28.31,28.32,28.3,28.3,29921.898772695,16.7259,16.7318,16.72,16.72,29921.8988
2012-06-15 11:30:00,28.31,28.34,28.3,28.32,32964.803732630084,16.7259,16.7436,16.72,16.7318,32964.8037
2012-06-15 11:35:00,28.32,28.32,28.3,28.31,23633.22852216249,16.7318,16.7318,16.72,16.7259,23633.2285
2012-06-15 11:40:00,28.32,28.34,28.3,28.3,30124.759103357337,16.7318,16.7436,16.72,16.72,30124.7591
2012-06-15 11:45:00,28.3,28.31,28.26,28.26,20286.033066233897,16.72,16.7259,16.6964,16.6964,20286.0331
2012-06-15 11:50:00,28.27,28.28,28.25,28.26,23633.22852216249,16.7023,16.7082,16.6905,16.6964,23633.2285
2012-06-15 11:55:00,28.26,28.29,28.25,28.26,23328.938026168984,16.6964,16.7141,16.6905,16.6964,23328.938
2012-06-15 12:00:00,28.26,28.31,28.26,28.31,6795.821077188356,16.6964,16.7259,16.6964,16.7259,6795.8211
2012-06-15 12:05:00,28.31,28.31,28.26,28.28,30124.759103357337,16.7259,16.7259,16.6964,16.7082,30124.7591
2012-06-15 12:10:00,28.28,28.29,28.26,28.26,11055.888021097477,16.7082,16.7141,16.6964,16.6964,11055.888
2012-06-15 12:15:00,28.26,28.27,28.25,28.25,11867.329343746833,16.6964,16.7023,16.6905,16.6905,11867.3293
2012-06-15 12:20:00,28.24,28.26,28.22,28.23,16127.396287655947,16.6845,16.6964,16.6727,16.6786,16127.3963
2012-06-15 12:25:00,28.23,28.25,28.21,28.22,12374.480170402678,16.6786,16.6905,16.6668,16.6727,12374.4802
2012-06-15 12:30:00,28.22,28.23,28.2,28.22,13185.921493052034,16.6727,16.6786,16.6609,16.6727,13185.9215
2012-06-15 12:35:00,28.21,28.22,28.17,28.17,10650.167359772797,16.6668,16.6727,16.6432,16.6432,10650.1674
2012-06-15 12:40:00,28.18,28.21,28.18,28.2,12780.200831727356,16.6491,16.6668,16.6491,16.6609,12780.2008
2012-06-15 12:45:00,28.21,28.24,28.21,28.24,11664.469013084492,16.6668,16.6845,16.6668,16.6845,11664.469
2012-06-15 12:50:00,28.24,28.26,28.23,28.25,10650.167359772797,16.6845,16.6964,16.6786,16.6905,10650.1674
2012-06-15 12:55:00,28.25,28.26,28.23,28.26,21097.474388883253,16.6905,16.6964,16.6786,16.6964,21097.4744
2012-06-15 13:00:00,28.26,28.27,28.24,28.27,36109.13885789634,16.6964,16.7023,16.6845,16.7023,36109.1389
2012-06-15 13:05:00,28.27,28.28,28.26,28.28,31443.35125266254,16.7023,16.7082,16.6964,16.7082,31443.3513
2012-06-15 13:10:00,28.28,28.29,28.27,28.28,16837.407444974135,16.7082,16.7141,16.7023,16.7082,16837.4074
2012-06-15 13:15:00,28.28,28.31,28.28,28.3,18663.150420935188,16.7082,16.7259,16.7082,16.72,18663.1504
2012-06-15 13:20:00,28.3,28.31,28.24,28.24,48077.89836697434,16.72,16.7259,16.6845,16.6845,48077.8984
2012-06-15 13:25:00,28.25,28.26,28.22,28.25,19170.30124759104,16.6905,16.6964,16.6727,16.6905,19170.3012
2012-06-15 13:30:00,28.24,28.27,28.23,28.27,28197.58596206512,16.6845,16.7023,16.6786,16.7023,28197.586
2012-06-15 13:35:00,28.27,28.31,28.26,28.28,20387.463231565067,16.7023,16.7259,16.6964,16.7082,20387.4632
2012-06-15 13:40:00,28.28,28.29,28.26,28.27,30327.61943401968,16.7082,16.7141,16.6964,16.7023,30327.6194
2012-06-15 13:45:00,28.26,28.27,28.25,28.26,27081.854143422253,16.6964,16.7023,16.6905,16.6964,27081.8541
2012-06-15 13:50:00,28.26,28.26,28.2,28.22,29820.46860736383,16.6964,16.6964,16.6609,16.6727,29820.4686
2012-06-15 13:55:00,28.22,28.24,28.2,28.22,17344.558271629983,16.6727,16.6845,16.6609,16.6727,17344.5583
2012-06-15 14:00:00,28.21,28.25,28.2,28.25,16533.116948980627,16.6668,16.6905,16.6609,16.6905,16533.1169
2012-06-15 14:05:00,28.24,28.25,28.2,28.21,44223.5520843899,16.6845,16.6905,16.6609,16.6668,44223.5521
2012-06-15 14:10:00,28.21,28.24,28.21,28.23,19778.88223957805,16.6668,16.6845,16.6668,16.6786,19778.8822
2012-06-15 14:15:00,28.23,28.27,28.23,28.26,30631.909930013186,16.6786,16.7023,16.6786,16.6964,30631.9099
2012-06-15 14:20:00,28.26,28.29,28.25,28.27,30124.759103357337,16.6964,16.7141,16.6905,16.7023,30124.7591
2012-06-15 14:25:00,28.27,28.34,28.27,28.33,52845.116137539306,16.7023,16.7436,16.7023,16.7377,52845.1161
2012-06-15 14:30:00,28.32,28.33,28.28,28.3,33573.3847246171,16.7318,16.7377,16.7082,16.72,33573.3847
2012-06-15 14:35:00,28.3,28.35,28.3,28.34,22111.77604219495,16.72,16.7495,16.72,16.7436,22111.776
2012-06-15 14:40:00,28.34,28.36,28.33,28.36,14605.943807688407,16.7436,16.7554,16.7377,16.7554,14605.9438
2012-06-15 14:45:00,28.35,28.37,28.33,28.34,51830.81448422761,16.7495,16.7613,16.7377,16.7436,51830.8145
2012-06-15 14:50:00,28.34,28.35,28.31,28.32,23937.519018156,16.7436,16.7495,16.7259,16.7318,23937.519
2012-06-15 14:55:00,28.32,28.35,28.32,28.34,25661.83182878588,16.7318,16.7495,16.7318,16.7436,25661.8318
2012-06-15 15:00:00,28.34,28.35,28.33,28.34,25560.40166345471,16.7436,16.7495,16.7377,16.7436,25560.4017
2012-06-15 15:05:00,28.34,28.35,28.31,28.34,54062.27812151334,16.7436,16.7495,16.7259,16.7436,54062.2781
2012-06-15 15:10:00,28.33,28.35,28.32,28.34,44832.13307637692,16.7377,16.7495,16.7318,16.7436,44832.1331
2012-06-15 15:15:00,28.34,28.35,28.32,28.33,36311.99918855868,16.7436,16.7495,16.7318,16.7377,36311.9992
2012-06-15 15:20:00,28.34,28.35,28.32,28.33,23734.658687493666,16.7436,16.7495,16.7318,16.7377,23734.6587
2012-06-15 15:25:00,28.32,28.36,28.32,28.35,46150.72522568212,16.7318,16.7554,16.7318,16.7495,46150.7252
2012-06-15 15:30:00,28.34,28.36,28.34,28.36,19271.731412922203,16.7436,16.7554,16.7436,16.7554,19271.7314
2012-06-15 15:35:00,28.36,28.38,28.35,28.38,44122.12191905873,16.7554,16.7673,16.7495,16.7673,44122.1219
2012-06-15 15:40:00,28.38,28.42,28.37,28.38,60046.65787605234,16.7673,16.7909,16.7613,16.7673,60046.6579
2012-06-15 15:45:00,28.37,28.46,28.36,28.46,79521.24961963687,16.7613,16.8145,16.7554,16.8145,79521.2496
2012-06-15 15:50:00,28.46,28.46,28.42,28.44,94938.63474997463,16.8145,16.8145,16.7909,16.8027,94938.6347
2012-06-15 15:55:00,28.43,28.47,28.4,28.43,268789.93812759913,16.7968,16.8204,16.7791,16.7968,268789.9381
2012-06-18 09:30:00,28.4,28.4,28.15,28.21,54366.56861750685,16.7791,16.7791,16.6314,16.6668,54366.5686
2012-06-18 09:35:00,28.18,28.37,28.14,28.32,137945.0248503905,16.6491,16.7613,16.6255,16.7318,137945.0249
2012-06-18 09:40:00,28.31,28.32,28.21,28.3,47875.038036312,16.7259,16.7318,16.6668,16.72,47875.038
2012-06-18 09:45:00,28.32,28.44,28.32,28.4,42093.518612435335,16.7318,16.8027,16.7318,16.7791,42093.5186
2012-06-18 09:50:00,28.38,28.39,28.31,28.31,62278.12151333807,16.7673,16.7732,16.7259,16.7259,62278.1215
2012-06-18 09:55:00,28.31,28.39,28.24,28.35,53960.847956182166,16.7259,16.7732,16.6845,16.7495,53960.848
2012-06-18 10:00:00,28.36,28.5,28.34,28.48,166649.76163911147,16.7554,16.8382,16.7436,16.8263,166649.7616
2012-06-18 10:05:00,28.48,28.51,28.41,28.49,61365.25002535754,16.8263,16.8441,16.785,16.8322,61365.25
2012-06-18 10:10:00,28.47,28.5,28.44,28.45,37326.300841870376,16.8204,16.8382,16.8027,16.8086,37326.3008
2012-06-18 10:15:00,28.45,28.54,28.43,28.54,45034.993407039256,16.8086,16.8618,16.7968,16.8618,45034.9934
2012-06-18 10:20:00,28.53,28.59,28.53,28.55,52642.255806876965,16.8559,16.8913,16.8559,16.8677,52642.2558
2012-06-18 10:25:00,28.56,28.61,28.55,28.57,43412.11076174054,16.8736,16.9031,16.8677,16.8795,43412.1108
2012-06-18 10:30:00,28.56,28.6,28.49,28.49,15417.385130337763,16.8736,16.8972,16.8322,16.8322,15417.3851
2012-06-18 10:35:00,28.51,28.57,28.51,28.56,20691.75372755857,16.8441,16.8795,16.8441,16.8736,20691.7537
2012-06-18 10:40:00,28.56,28.62,28.56,28.62,24850.39050613653,16.8736,16.9091,16.8736,16.9091,24850.3905
2012-06-18 10:45:00,28.62,28.66,28.57,28.65,42803.52976975353,16.9091,16.9327,16.8795,16.9268,42803.5298
2012-06-18 10:50:00,28.64,28.68,28.62,28.63,26980.423978091083,16.9209,16.9445,16.9091,16.915,26980.424
2012-06-18 10:55:00,28.63,28.68,28.61,28.64,21401.764884876764,16.915,16.9445,16.9031,16.9209,21401.7649
2012-06-18 11:00:00,28.64,28.68,28.6,28.68,48179.32853230551,16.9209,16.9445,16.8972,16.9445,48179.3285
2012-06-18 11:05:00,28.67,28.69,28.63,28.65,55583.73060148088,16.9386,16.9504,16.915,16.9268,55583.7306
2012-06-18 11:10:00,28.65,28.68,28.62,28.68,20387.463231565067,16.9268,16.9445,16.9091,16.9445,20387.4632
2012-06-18 11:15:00,28.68,28.68,28.65,28.66,36311.99918855868,16.9445,16.9445,16.9268,16.9327,36311.9992
2012-06-18 11:20:00,28.67,28.67,28.6,28.66,47063.59671366264,16.9386,16.9386,16.8972,16.9327,47063.5967
2012-06-18 11:25:00,28.66,28.69,28.65,28.67,55380.87027081855,16.9327,16.9504,16.9268,16.9386,55380.8703
2012-06-18 11:30:00,28.68,28.71,28.66,28.7,75159.75251039659,16.9445,16.9622,16.9327,16.9563,75159.7525
2012-06-18 11:35:00,28.69,28.7,28.61,28.62,25357.54133279237,16.9504,16.9563,16.9031,16.9091,25357.5413
2012-06-18 11:40:00,28.62,28.63,28.59,28.61,19576.02190891571,16.9091,16.915,16.8913,16.9031,19576.0219
2012-06-18 11:45:00,28.61,28.67,28.61,28.63,20996.04422355209,16.9031,16.9386,16.9031,16.915,20996.0442
2012-06-18 11:50:00,28.63,28.64,28.57,28.61,24241.809514149507,16.915,16.9209,16.8795,16.9031,24241.8095
2012-06-18 11:55:00,28.61,28.64,28.57,28.61,33269.094228623595,16.9031,16.9209,16.8795,16.9031,33269.0942
2012-06-18 12:00:00,28.61,28.61,28.55,28.55,23734.658687493666,16.9031,16.9031,16.8677,16.8677,23734.6587
2012-06-18 12:05:00,28.53,28.55,28.52,28.55,18460.290090272847,16.8559,16.8677,16.85,16.8677,18460.2901
2012-06-18 12:10:00,28.55,28.58,28.53,28.58,51627.95415356527,16.8677,16.8854,16.8559,16.8854,51627.9542
2012-06-18 12:15:00,28.58,28.63,28.57,28.63,33370.524393954765,16.8854,16.915,16.8795,16.915,33370.5244
2012-06-18 12:20:00,28.62,28.63,28.6,28.62,24444.669844811848,16.9091,16.915,16.8972,16.9091,24444.6698
2012-06-18 12:25:00,28.62,28.64,28.61,28.62,21401.764884876764,16.9091,16.9209,16.9031,16.9091,21401.7649
2012-06-18 12:30:00,28.63,28.66,28.62,28.65,16938.837610305305,16.915,16.9327,16.9091,16.9268,16938.8376
2012-06-18 12:35:00,28.64,28.66,28.59,28.6,21604.6252155391,16.9209,16.9327,16.8913,16.8972,21604.6252
2012-06-18 12:40:00,28.61,28.65,28.61,28.64,23328.938026168984,16.9031,16.9268,16.9031,16.9209,23328.938
2012-06-18 12:45:00,28.64,28.69,28.63,28.69,18967.440916928696,16.9209,16.9504,16.915,16.9504,18967.4409
2012-06-18 12:50:00,28.69,28.74,28.69,28.69,27690.435135409272,16.9504,16.9799,16.9504,16.9504,27690.4351
2012-06-18 12:55:00,28.68,28.72,28.65,28.66,14098.79298103256,16.9445,16.9681,16.9268,16.9327,14098.793
2012-06-18 13:00:00,28.65,28.68,28.63,28.66,17953.139263617,16.9268,16.9445,16.915,16.9327,17953.1393
2012-06-18 13:05:00,28.66,28.71,28.66,28.7,43919.26158839639,16.9327,16.9622,16.9327,16.9563,43919.2616
2012-06-18 13:10:00,28.7,28.72,28.68,28.71,38949.18348716908,16.9563,16.9681,16.9445,16.9622,38949.1835
2012-06-18 13:15:00,28.72,28.77,28.7,28.72,31646.211583324883,16.9681,16.9977,16.9563,16.9681,31646.2116
2012-06-18 13:20:00,28.72,28.74,28.69,28.69,12171.61983974034,16.9681,16.9799,16.9504,16.9504,12171.6198
2012-06-18 13:25:00,28.7,28.74,28.69,28.73,16127.396287655947,16.9563,16.9799,16.9504,16.974,16127.3963
2012-06-18 13:30:00,28.73,28.75,28.72,28.74,10548.737194441626,16.974,16.9859,16.9681,16.9799,10548.7372
2012-06-18 13:35:00,28.73,28.77,28.72,28.75,15620.245461000102,16.974,16.9977,16.9681,16.9859,15620.2455
2012-06-18 13:40:00,28.75,28.78,28.73,28.75,20590.323562227408,16.9859,17.0036,16.974,16.9859,20590.3236
2012-06-18 13:45:00,28.75,28.77,28.72,28.75,42194.948777766505,16.9859,16.9977,16.9681,16.9859,42194.9488
2012-06-18 13:50:00,28.75,28.77,28.74,28.75,54670.85911350035,16.9859,16.9977,16.9799,16.9859,54670.8591
2012-06-18 13:55:00,28.75,28.81,28.74,28.81,38442.03266051324,16.9859,17.0213,16.9799,17.0213,38442.0327
2012-06-18 14:00:00,28.8,28.8,28.75,28.77,21807.48554620144,17.0154,17.0154,16.9859,16.9977,21807.4855
2012-06-18 14:05:00,28.76,28.77,28.74,28.74,29313.31778070798,16.9918,16.9977,16.9799,16.9799,29313.3178
2012-06-18 14:10:00,28.75,28.8,28.75,28.8,21401.764884876764,16.9859,17.0154,16.9859,17.0154,21401.7649
2012-06-18 14:15:00,28.79,28.86,28.79,28.86,64509.5851506238,17.0095,17.0508,17.0095,17.0508,64509.5852
2012-06-18 14:20:00,28.85,28.87,28.85,28.86,39557.7644791561,17.0449,17.0568,17.0449,17.0508,39557.7645
2012-06-18 14:25:00,28.85,28.91,28.85,28.89,109037.4277310072,17.0449,17.0804,17.0449,17.0686,109037.4277
2012-06-18 14:30:00,28.9,28.92,28.88,28.88,60249.518206714674,17.0745,17.0863,17.0627,17.0627,60249.5182
2012-06-18 14:35:00,28.88,28.9,28.87,28.87,38036.31199918856,17.0627,17.0745,17.0568,17.0568,38036.312
2012-06-18 14:40:00,28.87,28.88,28.81,28.81,18155.99959427934,17.0568,17.0627,17.0213,17.0213,18155.9996
2012-06-18 14:45:00,28.81,28.82,28.76,28.77,19981.74257024039,17.0213,17.0272,16.9918,16.9977,19981.7426
2012-06-18 14:50:00,28.77,28.79,28.75,28.77,19373.161578253374,16.9977,17.0095,16.9859,16.9977,19373.1616
2012-06-18 14:55:00,28.77,28.79,28.75,28.78,17953.139263617,16.9977,17.0095,16.9859,17.0036,17953.1393
2012-06-18 15:00:00,28.78,28.81,28.75,28.81,67856.78060655239,17.0036,17.0213,16.9859,17.0213,67856.7806
2012-06-18 15:05:00,28.8,28.81,28.76,28.76,18460.290090272847,17.0154,17.0213,16.9918,16.9918,18460.2901
2012-06-18 15:10:00,28.76,28.78,28.67,28.68,87432.8025154681,16.9918,17.0036,16.9386,16.9445,87432.8025
2012-06-18 15:15:00,28.67,28.69,28.64,28.66,108631.70706968252,16.9386,16.9504,16.9209,16.9327,108631.7071
2012-06-18 15:20:00,28.65,28.69,28.64,28.68,72421.13804645502,16.9268,16.9504,16.9209,16.9445,72421.138
2012-06-18 15:25:00,28.68,28.77,28.67,28.75,50512.22233492241,16.9445,16.9977,16.9386,16.9859,50512.2223
2012-06-18 15:30:00,28.75,28.8,28.74,28.74,54975.14960949386,16.9859,17.0154,16.9799,16.9799,54975.1496
2012-06-18 15:35:00,28.74,28.76,28.73,28.76,54467.99878283802,16.9799,16.9918,16.974,16.9918,54467.9988
2012-06-18 15:40:00,28.75,28.83,28.74,28.78,90881.42813672786,16.9859,17.0331,16.9799,17.0036,90881.4281
2012-06-18 15:45:00,28.79,28.8,28.75,28.76,90678.56780606552,17.0095,17.0154,16.9859,16.9918,90678.5678
2012-06-18 15:50:00,28.75,28.81,28.73,28.73,128714.87980525408,16.9859,17.0213,16.974,16.974,128714.8798
2012-06-18 15:55:00,28.73,28.77,28.71,28.76,161172.53271122833,16.974,16.9977,16.9622,16.9918,161172.5327
2012-06-19 09:30:00,28.92,29.05,28.85,28.9,44324.98224972107,17.0863,17.1631,17.0449,17.0745,44324.9822
2012-06-19 09:35:00,28.86,28.99,28.86,28.92,55989.45126280556,17.0508,17.1277,17.0508,17.0863,55989.4513
2012-06-19 09:40:00,28.92,28.93,28.8,28.84,87128.5120194746,17.0863,17.0922,17.0154,17.039,87128.512
2012-06-19 09:45:00,28.8,28.87,28.78,28.79,65523.88680393549,17.0154,17.0568,17.0036,17.0095,65523.8868
2012-06-19 09:50:00,28.79,28.87,28.78,28.87,78405.51780099401,17.0095,17.0568,17.0036,17.0568,78405.5178
2012-06-19 09:55:00,28.87,29.02,28.87,29.02,51323.66365757176,17.0568,17.1454,17.0568,17.1454,51323.6637
2012-06-19 10:00:00,29.02,29.13,28.99,29.11,69581.09341718227,17.1454,17.2104,17.1277,17.1986,69581.0934
2012-06-19 10:05:00,29.09,29.11,29.03,29.08,42194.948777766505,17.1867,17.1986,17.1513,17.1808,42194.9488
2012-06-19 10:10:00,29.08,29.14,29.08,29.14,27081.854143422253,17.1808,17.2163,17.1808,17.2163,27081.8541
2012-06-19 10:15:00,29.14,29.4,29.14,29.4,154782.43229536465,17.2163,17.3699,17.2163,17.3699,154782.4323
2012-06-19 10:20:00,29.39,29.46,29.37,29.37,151638.0971700984,17.364,17.4053,17.3522,17.3522,151638.0972
2012-06-19 10:25:00,29.37,29.45,29.34,29.45,76072.62399837712,17.3522,17.3994,17.3344,17.3994,76072.624
2012-06-19 10:30:00,29.44,29.54,29.44,29.54,106603.10376305912,17.3935,17.4526,17.3935,17.4526,106603.1038
2012-06-19 10:35:00,29.54,29.62,29.54,29.56,184805.7612333908,17.4526,17.4999,17.4526,17.4644,184805.7612
2012-06-19 10:40:00,29.55,29.58,29.51,29.53,96561.51739527336,17.4585,17.4762,17.4349,17.4467,96561.5174
2012-06-19 10:45:00,29.53,29.53,29.47,29.53,68161.0711025459,17.4467,17.4467,17.4112,17.4467,68161.0711
2012-06-19 10:50:00,29.53,29.59,29.52,29.58,55482.30043614971,17.4467,17.4821,17.4408,17.4762,55482.3004
2012-06-19 10:55:00,29.58,29.62,29.56,29.6,84187.03722487067,17.4762,17.4999,17.4644,17.488,84187.0372
2012-06-19 11:00:00,29.61,29.62,29.57,29.6,66943.90911857186,17.494,17.4999,17.4703,17.488,66943.9091
2012-06-19 11:05:00,29.61,29.62,29.56,29.61,38137.742164519725,17.494,17.4999,17.4644,17.494,38137.7422
2012-06-19 11:10:00,29.61,29.63,29.58,29.6,49295.06035094837,17.494,17.5058,17.4762,17.488,49295.0604
2012-06-19 11:15:00,29.59,29.64,29.59,29.64,58119.48473476012,17.4821,17.5117,17.4821,17.5117,58119.4847
2012-06-19 11:20:00,29.64,29.78,29.63,29.74,124759.10335733848,17.5117,17.5944,17.5058,17.5708,124759.1034
2012-06-19 11:25:00,29.73,29.74,29.62,29.69,59640.93721472766,17.5649,17.5708,17.4999,17.5412,59640.9372
2012-06-19 11:30:00,29.69,29.71,29.66,29.67,39456.33431382493,17.5412,17.553,17.5235,17.5294,39456.3343
2012-06-19 11:35:00,29.66,29.7,29.65,29.7,26574.703316766405,17.5235,17.5471,17.5176,17.5471,26574.7033
2012-06-19 11:40:00,29.7,29.71,29.67,29.71,26676.13348209757,17.5471,17.553,17.5294,17.553,26676.1335
2012-06-19 11:45:00,29.7,29.71,29.65,29.66,51019.37316157825,17.5471,17.553,17.5176,17.5235,51019.3732
2012-06-19 11:50:00,29.66,29.66,29.6,29.6,51323.66365757176,17.5235,17.5235,17.488,17.488,51323.6637
2012-06-19 11:55:00,29.6,29.62,29.58,29.59,41180.647124454816,17.488,17.4999,17.4762,17.4821,41180.6471
2012-06-19 12:00:00,29.59,29.62,29.58,29.61,24647.530175474185,17.4821,17.4999,17.4762,17.494,24647.5302
2012-06-19 12:05:00,29.61,29.63,29.59,29.62,29211.88761537681,17.494,17.5058,17.4821,17.4999,29211.8876
2012-06-19 12:10:00,29.62,29.62,29.61,29.62,11461.608682422151,17.4999,17.4999,17.494,17.4999,11461.6087
2012-06-19 12:15:00,29.62,29.65,29.59,29.6,47976.46820164317,17.4999,17.5176,17.4821,17.488,47976.4682
2012-06-19 12:20:00,29.59,29.59,29.57,29.58,23227.507860837813,17.4821,17.4821,17.4703,17.4762,23227.5079
2012-06-19 12:25:00,29.58,29.59,29.56,29.57,23227.507860837813,17.4762,17.4821,17.4644,17.4703,23227.5079
2012-06-19 12:30:00,29.56,29.59,29.56,29.58,26878.99381275992,17.4644,17.4821,17.4644,17.4762,26878.9938
2012-06-19 12:35:00,29.58,29.61,29.58,29.6,12881.630997058524,17.4762,17.494,17.4762,17.488,12881.631
2012-06-19 12:40:00,29.6,29.62,29.59,29.61,13591.642154376712,17.488,17.4999,17.4821,17.494,13591.6422
2012-06-19 12:45:00,29.61,29.63,29.61,29.63,7201.541738513034,17.494,17.5058,17.494,17.5058,7201.5417
2012-06-19 12:50:00,29.62,29.63,29.6,29.61,24444.669844811848,17.4999,17.5058,17.488,17.494,24444.6698
2012-06-19 12:55:00,29.61,29.62,29.6,29.6,22517.496703519628,17.494,17.4999,17.488,17.488,22517.4967
2012-06-19 13:00:00,29.6,29.6,29.58,29.6,13997.36281570139,17.488,17.488,17.4762,17.488,13997.3628
2012-06-19 13:05:00,29.59,29.59,29.58,29.58,10041.58636778578,17.4821,17.4821,17.4762,17.4762,10041.5864
2012-06-19 13:10:00,29.59,29.61,29.58,29.59,25357.54133279237,17.4821,17.494,17.4762,17.4821,25357.5413
2012-06-19 13:15:00,29.59,29.59,29.56,29.56,32660.513236636576,17.4821,17.4821,17.4644,17.4644,32660.5132
2012-06-19 13:20:00,29.57,29.62,29.56,29.62,37427.73100720154,17.4703,17.4999,17.4644,17.4999,37427.731
2012-06-19 13:25:00,29.61,29.66,29.61,29.65,35094.83720458464,17.494,17.5235,17.494,17.5176,35094.8372
2012-06-19 13:30:00,29.65,29.7,29.64,29.68,43614.97109240288,17.5176,17.5471,17.5117,17.5353,43614.9711
2012-06-19 13:35:00,29.68,29.72,29.68,29.7,27487.57480474693,17.5353,17.5589,17.5353,17.5471,27487.5748
2012-06-19 13:40:00,29.7,29.71,29.65,29.67,35601.98803124049,17.5471,17.553,17.5176,17.5294,35601.988
2012-06-19 13:45:00,29.67,29.67,29.63,29.64,25661.83182878588,17.5294,17.5294,17.5058,17.5117,25661.8318
2012-06-19 13:50:00,29.64,29.65,29.61,29.62,17141.697940967642,17.5117,17.5176,17.494,17.4999,17141.6979
2012-06-19 13:55:00,29.61,29.62,29.59,29.6,77999.79713966933,17.494,17.4999,17.4821,17.488,77999.7971
2012-06-19 14:00:00,29.61,29.61,29.57,29.58,17851.70909828583,17.494,17.494,17.4703,17.4762,17851.7091
2012-06-19 14:05:00,29.58,29.61,29.58,29.6,28603.306623389795,17.4762,17.494,17.4762,17.488,28603.3066
2012-06-19 14:10:00,29.6,29.61,29.59,29.61,13185.921493052034,17.488,17.494,17.4821,17.494,13185.9215
2012-06-19 14:15:00,29.61,29.63,29.61,29.63,11765.89917841566,17.494,17.5058,17.494,17.5058,11765.8992
2012-06-19 14:20:00,29.63,29.64,29.6,29.61,33471.95455928593,17.5058,17.5117,17.488,17.494,33471.9546
2012-06-19 14:25:00,29.61,29.61,29.56,29.57,27284.714474084594,17.494,17.494,17.4644,17.4703,27284.7145
2012-06-19 14:30:00,29.56,29.57,29.51,29.52,89157.11532609798,17.4644,17.4703,17.4349,17.4408,89157.1153
2012-06-19 14:35:00,29.52,29.55,29.51,29.55,31646.211583324883,17.4408,17.4585,17.4349,17.4585,31646.2116
2012-06-19 14:40:00,29.54,29.58,29.53,29.53,51019.37316157825,17.4526,17.4762,17.4467,17.4467,51019.3732
2012-06-19 14:45:00,29.52,29.54,29.48,29.49,86418.5008621564,17.4408,17.4526,17.4172,17.4231,86418.5009
2012-06-19 14:50:00,29.48,29.49,29.47,29.48,18866.010751597525,17.4172,17.4231,17.4112,17.4172,18866.0108
2012-06-19 14:55:00,29.48,29.53,29.47,29.53,24546.10001014301,17.4172,17.4467,17.4112,17.4467,24546.1
2012-06-19 15:00:00,29.52,29.55,29.49,29.55,66335.32812658485,17.4408,17.4585,17.4231,17.4585,66335.3281
2012-06-19 15:05:00,29.54,29.61,29.54,29.61,39659.19464448728,17.4526,17.494,17.4526,17.494,39659.1946
2012-06-19 15:10:00,29.61,29.62,29.58,29.6,46759.30621766914,17.494,17.4999,17.4762,17.488,46759.3062
2012-06-19 15:15:00,29.6,29.61,29.57,29.61,62886.70250532508,17.488,17.494,17.4703,17.494,62886.7025
2012-06-19 15:20:00,29.61,29.61,29.57,29.59,53656.55746018866,17.494,17.494,17.4703,17.4821,53656.5575
2012-06-19 15:25:00,29.59,29.6,29.56,29.57,74855.46201440308,17.4821,17.488,17.4644,17.4703,74855.462
2012-06-19 15:30:00,29.57,29.59,29.56,29.57,80941.27193427326,17.4703,17.4821,17.4644,17.4703,80941.2719
2012-06-19 15:35:00,29.57,29.59,29.55,29.58,100618.72400852012,17.4703,17.4821,17.4585,17.4762,100618.724
2012-06-19 15:40:00,29.57,29.59,29.55,29.59,126584.84633329952,17.4703,17.4821,17.4585,17.4821,126584.8463
2012-06-19 15:45:00,29.58,29.6,29.51,29.53,191297.29181458565,17.4762,17.488,17.4349,17.4467,191297.2918
2012-06-19 15:50:00,29.53,29.55,29.49,29.51,108530.27690435135,17.4467,17.4585,17.4231,17.4349,108530.2769
2012-06-19 15:55:00,29.51,29.53,29.49,29.52,226392.1290191703,17.4349,17.4467,17.4231,17.4408,226392.129
2012-06-20 09:30:00,29.48,29.56,29.44,29.53,44527.8425803834,17.4172,17.4644,17.3935,17.4467,44527.8426
2012-06-20 09:35:00,29.51,29.54,29.35,29.41,49193.6301856172,17.4349,17.4526,17.3403,17.3758,49193.6302
2012-06-20 09:40:00,29.39,29.5,29.34,29.38,46353.58555634446,17.364,17.429,17.3344,17.3581,46353.5856
2012-06-20 09:45:00,29.39,29.43,29.35,29.36,70696.82523582513,17.364,17.3876,17.3403,17.3463,70696.8252
2012-06-20 09:50:00,29.36,29.44,29.32,29.35,64712.44548128614,17.3463,17.3935,17.3226,17.3403,64712.4455
2012-06-20 09:55:00,29.35,29.47,29.35,29.42,50309.36200426007,17.3403,17.4112,17.3403,17.3817,50309.362
2012-06-20 10:00:00,29.42,29.51,29.34,29.35,58930.92605740947,17.3817,17.4349,17.3344,17.3403,58930.9261
2012-06-20 10:05:00,29.34,29.38,29.31,29.35,53555.12729485749,17.3344,17.3581,17.3167,17.3403,53555.1273
2012-06-20 10:10:00,29.35,29.37,29.27,29.32,28907.597119383303,17.3403,17.3522,17.2931,17.3226,28907.5971
2012-06-20 10:15:00,29.31,29.32,29.26,29.29,43817.83142306522,17.3167,17.3226,17.2872,17.3049,43817.8314
2012-06-20 10:20:00,29.29,29.3,29.21,29.25,46455.01572167563,17.3049,17.3108,17.2576,17.2813,46455.0157
2012-06-20 10:25:00,29.25,29.34,29.24,29.33,24546.10001014301,17.2813,17.3344,17.2754,17.3285,24546.1
2012-06-20 10:30:00,29.32,29.34,29.29,29.33,32051.93224464956,17.3226,17.3344,17.3049,17.3285,32051.9322
2012-06-20 10:35:00,29.33,29.37,29.28,29.31,27081.854143422253,17.3285,17.3522,17.299,17.3167,27081.8541
2012-06-20 10:40:00,29.3,29.35,29.29,29.35,16837.407444974135,17.3108,17.3403,17.3049,17.3403,16837.4074
2012-06-20 10:45:00,29.35,29.37,29.29,29.29,18561.720255604017,17.3403,17.3522,17.3049,17.3049,18561.7203
2012-06-20 10:50:00,29.3,29.31,29.27,29.27,14707.373973019576,17.3108,17.3167,17.2931,17.2931,14707.374
2012-06-20 10:55:00,29.27,29.3,29.23,29.29,40267.77563647429,17.2931,17.3108,17.2694,17.3049,40267.7756
2012-06-20 11:00:00,29.28,29.37,29.28,29.36,17040.267775636476,17.299,17.3522,17.299,17.3463,17040.2678
2012-06-20 11:05:00,29.36,29.4,29.33,29.37,14504.513642357237,17.3463,17.3699,17.3285,17.3522,14504.5136
2012-06-20 11:10:00,29.37,29.4,29.36,29.37,20083.17273557156,17.3522,17.3699,17.3463,17.3522,20083.1727
2012-06-20 11:15:00,29.37,29.38,29.35,29.36,20691.75372755857,17.3522,17.3581,17.3403,17.3463,20691.7537
2012-06-20 11:20:00,29.37,29.4,29.36,29.39,11867.329343746833,17.3522,17.3699,17.3463,17.364,11867.3293
2012-06-20 11:25:00,29.38,29.41,29.38,29.41,12577.340501065017,17.3581,17.3758,17.3581,17.3758,12577.3405
2012-06-20 11:30:00,29.41,29.41,29.33,29.34,26270.412820772897,17.3758,17.3758,17.3285,17.3344,26270.4128
2012-06-20 11:35:00,29.35,29.36,29.32,29.34,20083.17273557156,17.3403,17.3463,17.3226,17.3344,20083.1727
2012-06-20 11:40:00,29.35,29.36,29.32,29.36,16837.407444974135,17.3403,17.3463,17.3226,17.3463,16837.4074
2012-06-20 11:45:00,29.36,29.36,29.33,29.34,23328.938026168984,17.3463,17.3463,17.3285,17.3344,23328.938
2012-06-20 11:50:00,29.34,29.34,29.31,29.31,20083.17273557156,17.3344,17.3344,17.3167,17.3167,20083.1727
2012-06-20 11:55:00,29.31,29.32,29.29,29.29,10954.457855766304,17.3167,17.3226,17.3049,17.3049,10954.4579
2012-06-20 12:00:00,29.28,29.31,29.27,29.29,29110.457450045644,17.299,17.3167,17.2931,17.3049,29110.4575
2012-06-20 12:05:00,29.29,29.29,29.27,29.28,28400.44629272745,17.3049,17.3049,17.2931,17.299,28400.4463
2012-06-20 12:10:00,29.28,29.32,29.27,29.32,25966.12232477939,17.299,17.3226,17.2931,17.3226,25966.1223
2012-06-20 12:15:00,29.32,29.35,29.32,29.35,19271.731412922203,17.3226,17.3403,17.3226,17.3403,19271.7314
2012-06-20 12:20:00,29.35,29.35,29.28,29.28,60046.65787605234,17.3403,17.3403,17.299,17.299,60046.6579
2012-06-20 12:25:00,29.28,29.29,29.24,29.27,59539.50704939649,17.299,17.3049,17.2754,17.2931,59539.507
2012-06-20 12:30:00,29.26,29.29,29.04,29.17,90475.70747540318,17.2872,17.3049,17.1572,17.234,90475.7075
2012-06-20 12:35:00,29.16,29.18,29.01,29.04,45034.993407039256,17.2281,17.2399,17.1395,17.1572,45034.9934
2012-06-20 12:40:00,29.04,29.17,29.02,29.17,27183.284308753424,17.1572,17.234,17.1454,17.234,27183.2843
2012-06-20 12:45:00,29.17,29.29,29.17,29.22,52033.67481488995,17.234,17.3049,17.234,17.2635,52033.6748
2012-06-20 12:50:00,29.22,29.26,29.13,29.24,27183.284308753424,17.2635,17.2872,17.2104,17.2754,27183.2843
2012-06-20 12:55:00,29.22,29.27,29.19,29.25,13287.351658383202,17.2635,17.2931,17.2458,17.2813,13287.3517
2012-06-20 13:00:00,29.27,29.32,29.25,29.28,98691.55086722792,17.2931,17.3226,17.2813,17.299,98691.5509
2012-06-20 13:05:00,29.32,29.38,29.31,29.36,66031.03763059134,17.3226,17.3581,17.3167,17.3463,66031.0376
2012-06-20 13:10:00,29.38,29.38,29.28,29.33,46759.30621766914,17.3581,17.3581,17.299,17.3285,46759.3062
2012-06-20 13:15:00,29.32,29.39,29.3,29.3,38949.18348716908,17.3226,17.364,17.3108,17.3108,38949.1835
2012-06-20 13:20:00,29.3,29.38,29.29,29.36,25154.68100213004,17.3108,17.3581,17.3049,17.3463,25154.681
2012-06-20 13:25:00,29.36,29.39,29.31,29.34,35703.41819657166,17.3463,17.364,17.3167,17.3344,35703.4182
2012-06-20 13:30:00,29.35,29.39,29.31,29.32,22821.78719951313,17.3403,17.364,17.3167,17.3226,22821.7872
2012-06-20 13:35:00,29.32,29.35,29.29,29.31,18967.440916928696,17.3226,17.3403,17.3049,17.3167,18967.4409
2012-06-20 13:40:00,29.31,29.34,29.28,29.34,23531.79835683132,17.3167,17.3344,17.299,17.3344,23531.7984
2012-06-20 13:45:00,29.34,29.38,29.32,29.38,18257.42975961051,17.3344,17.3581,17.3226,17.3581,18257.4298
2012-06-20 13:50:00,29.39,29.39,29.32,29.33,15315.954965006593,17.364,17.364,17.3226,17.3285,15315.955
2012-06-20 13:55:00,29.33,29.4,29.3,29.4,15417.385130337763,17.3285,17.3699,17.3108,17.3699,15417.3851
2012-06-20 14:00:00,29.39,29.39,29.29,29.39,37630.59133786388,17.364,17.364,17.3049,17.364,37630.5913
2012-06-20 14:05:00,29.37,29.41,29.36,29.4,21097.474388883253,17.3522,17.3758,17.3463,17.3699,21097.4744
2012-06-20 14:10:00,29.4,29.44,29.37,29.37,28806.166954052136,17.3699,17.3935,17.3522,17.3522,28806.167
2012-06-20 14:15:00,29.36,29.45,29.31,29.32,38137.742164519725,17.3463,17.3994,17.3167,17.3226,38137.7422
2012-06-20 14:20:00,29.31,29.35,29.26,29.31,38543.462825844406,17.3167,17.3403,17.2872,17.3167,38543.4628
2012-06-20 14:25:00,29.32,29.32,29.27,29.29,20793.183892889745,17.3226,17.3226,17.2931,17.3049,20793.1839
2012-06-20 14:30:00,29.29,29.32,29.26,29.26,70189.67440916928,17.3049,17.3226,17.2872,17.2872,70189.6744
2012-06-20 14:35:00,29.26,29.33,29.26,29.27,23126.077695506643,17.2872,17.3285,17.2872,17.2931,23126.0777
2012-06-20 14:40:00,29.27,29.27,29.21,29.21,23531.79835683132,17.2931,17.2931,17.2576,17.2576,23531.7984
2012-06-20 14:45:00,29.21,29.21,29.11,29.15,26371.842986104068,17.2576,17.2576,17.1986,17.2222,26371.843
2012-06-20 14:50:00,29.17,29.17,29.11,29.17,28907.597119383303,17.234,17.234,17.1986,17.234,28907.5971
2012-06-20 14:55:00,29.16,29.18,29.13,29.13,17648.84876762349,17.2281,17.2399,17.2104,17.2104,17648.8488
2012-06-20 15:00:00,29.14,29.15,29.07,29.07,32356.22274064307,17.2163,17.2222,17.1749,17.1749,32356.2227
2012-06-20 15:05:00,29.08,29.09,29.01,29.04,35500.55786590932,17.1808,17.1867,17.1395,17.1572,35500.5579
2012-06-20 15:10:00,29.03,29.09,29.02,29.07,28907.597119383303,17.1513,17.1867,17.1454,17.1749,28907.5971
2012-06-20 15:15:00,29.07,29.08,28.99,28.99,58220.91490009129,17.1749,17.1808,17.1277,17.1277,58220.9149
2012-06-20 15:20:00,28.99,29.03,28.98,29.02,41890.658281773,17.1277,17.1513,17.1217,17.1454,41890.6583
2012-06-20 15:25:00,29.02,29.13,29.02,29.13,52845.116137539306,17.1454,17.2104,17.1454,17.2104,52845.1161
2012-06-20 15:30:00,29.12,29.19,29.12,29.15,82665.58474490313,17.2045,17.2458,17.2045,17.2222,82665.5847
2012-06-20 15:35:00,29.16,29.2,29.13,29.15,42600.66943909119,17.2281,17.2517,17.2104,17.2222,42600.6694
2012-06-20 15:40:00,29.15,29.25,29.12,29.25,44020.69175372756,17.2222,17.2813,17.2045,17.2813,44020.6918
2012-06-20 15:45:00,29.25,29.26,29.2,29.23,85302.76904351354,17.2813,17.2872,17.2517,17.2694,85302.769
2012-06-20 15:50:00,29.23,29.24,29.16,29.22,97170.09838726035,17.2694,17.2754,17.2281,17.2635,97170.0984
2012-06-20 15:55:00,29.21,29.26,29.2,29.26,148493.76204483214,17.2576,17.2872,17.2517,17.2872,148493.762
2012-06-21 09:30:00,29.36,29.46,29.22,29.35,60249.518206714674,17.3463,17.4053,17.2635,17.3403,60249.5182
2012-06-21 09:35:00,29.35,29.38,29.22,29.24,15214.524799675424,17.3403,17.3581,17.2635,17.2754,15214.5248
2012-06-21 09:40:00,29.25,29.32,29.19,29.19,24140.37934881834,17.2813,17.3226,17.2458,17.2458,24140.3793
2012-06-21 09:45:00,29.21,29.22,29.12,29.14,35297.69753524698,17.2576,17.2635,17.2045,17.2163,35297.6975
2012-06-21 09:50:00,29.15,29.29,29.14,29.27,27589.004970078106,17.2222,17.3049,17.2163,17.2931,27589.005
2012-06-21 09:55:00,29.25,29.28,29.17,29.23,13895.93265037022,17.2813,17.299,17.234,17.2694,13895.9327
2012-06-21 10:00:00,29.21,29.22,29.08,29.08,22213.20620752612,17.2576,17.2635,17.1808,17.1808,22213.2062
2012-06-21 10:05:00,29.06,29.11,29.02,29.06,29617.60827670149,17.169,17.1986,17.1454,17.169,29617.6083
2012-06-21 10:10:00,29.05,29.14,29.05,29.1,13084.491327720863,17.1631,17.2163,17.1631,17.1926,13084.4913
2012-06-21 10:15:00,29.11,29.15,29.1,29.13,14301.653311694898,17.1986,17.2222,17.1926,17.2104,14301.6533
2012-06-21 10:20:00,29.13,29.17,29.07,29.11,10954.457855766304,17.2104,17.234,17.1749,17.1986,10954.4579
2012-06-21 10:25:00,29.11,29.13,29.07,29.12,11968.759509078,17.1986,17.2104,17.1749,17.2045,11968.7595
2012-06-21 10:30:00,29.11,29.14,29.08,29.14,18967.440916928696,17.1986,17.2163,17.1808,17.2163,18967.4409
2012-06-21 10:35:00,29.13,29.13,29.09,29.09,12475.910335733848,17.2104,17.2104,17.1867,17.1867,12475.9103
2012-06-21 10:40:00,29.1,29.16,29.09,29.15,15011.664469013083,17.1926,17.2281,17.1867,17.2222,15011.6645
2012-06-21 10:45:00,29.15,29.21,29.15,29.21,17648.84876762349,17.2222,17.2576,17.2222,17.2576,17648.8488
2012-06-21 10:50:00,29.21,29.27,29.2,29.23,19576.02190891571,17.2576,17.2931,17.2517,17.2694,19576.0219
2012-06-21 10:55:00,29.24,29.24,29.13,29.16,14910.234303681917,17.2754,17.2754,17.2104,17.2281,14910.2343
2012-06-21 11:00:00,29.16,29.16,29.02,29.02,23328.938026168984,17.2281,17.2281,17.1454,17.1454,23328.938
2012-06-21 11:05:00,29.02,29.03,28.92,28.94,34384.826047266455,17.1454,17.1513,17.0863,17.0981,34384.826
2012-06-21 11:10:00,28.94,28.99,28.87,28.87,28096.15579673395,17.0981,17.1277,17.0568,17.0568,28096.1558
2012-06-21 11:15:00,28.87,28.91,28.86,28.91,18866.010751597525,17.0568,17.0804,17.0508,17.0804,18866.0108
2012-06-21 11:20:00,28.93,28.96,28.91,28.95,13693.07231970788,17.0922,17.1099,17.0804,17.104,13693.0723
2012-06-21 11:25:00,28.93,28.93,28.86,28.9,23328.938026168984,17.0922,17.0922,17.0508,17.0745,23328.938
2012-06-21 11:30:00,28.91,28.92,28.88,28.91,17953.139263617,17.0804,17.0863,17.0627,17.0804,17953.1393
2012-06-21 11:35:00,28.9,28.91,28.87,28.9,8925.854549142916,17.0745,17.0804,17.0568,17.0745,8925.8545
2012-06-21 11:40:00,28.89,28.91,28.86,28.91,12374.480170402678,17.0686,17.0804,17.0508,17.0804,12374.4802
2012-06-21 11:45:00,28.92,28.95,28.91,28.92,17040.267775636476,17.0863,17.104,17.0804,17.0863,17040.2678
2012-06-21 11:50:00,28.92,28.95,28.89,28.93,33167.664063292425,17.0863,17.104,17.0686,17.0922,33167.6641
2012-06-21 11:55:00,28.93,28.95,28.9,28.95,20184.60290090273,17.0922,17.104,17.0745,17.104,20184.6029
2012-06-21 12:00:00,28.95,28.96,28.88,28.89,23126.077695506643,17.104,17.1099,17.0627,17.0686,23126.0777
2012-06-21 12:05:00,28.89,28.89,28.84,28.84,26574.703316766405,17.0686,17.0686,17.039,17.039,26574.7033
2012-06-21 12:10:00,28.85,28.86,28.79,28.81,31341.92108733137,17.0449,17.0508,17.0095,17.0213,31341.9211
2012-06-21 12:15:00,28.81,28.82,28.78,28.8,23836.08885282483,17.0213,17.0272,17.0036,17.0154,23836.0889
2012-06-21 12:20:00,28.81,28.82,28.71,28.71,29211.88761537681,17.0213,17.0272,16.9622,16.9622,29211.8876
2012-06-21 12:25:00,28.71,28.72,28.61,28.62,51729.38431889644,16.9622,16.9681,16.9031,16.9091,51729.3843
2012-06-21 12:30:00,28.62,28.65,28.57,28.63,54975.14960949386,16.9091,16.9268,16.8795,16.915,54975.1496
2012-06-21 12:35:00,28.64,28.68,28.63,28.66,22618.926868850795,16.9209,16.9445,16.915,16.9327,22618.9269
2012-06-21 12:40:00,28.66,28.67,28.61,28.62,24140.37934881834,16.9327,16.9386,16.9031,16.9091,24140.3793
2012-06-21 12:45:00,28.62,28.66,28.62,28.65,17953.139263617,16.9091,16.9327,16.9091,16.9268,17953.1393
2012-06-21 12:50:00,28.65,28.67,28.63,28.64,21198.904554214423,16.9268,16.9386,16.915,16.9209,21198.9046
2012-06-21 12:55:00,28.64,28.66,28.64,28.66,12171.61983974034,16.9209,16.9327,16.9209,16.9327,12171.6198
2012-06-21 13:00:00,28.65,28.7,28.63,28.68,36514.85951922102,16.9268,16.9563,16.915,16.9445,36514.8595
2012-06-21 13:05:00,28.68,28.72,28.68,28.69,19170.30124759104,16.9445,16.9681,16.9445,16.9504,19170.3012
2012-06-21 13:10:00,28.69,28.7,28.63,28.65,21097.474388883253,16.9504,16.9563,16.915,16.9268,21097.4744
2012-06-21 13:15:00,28.65,28.67,28.61,28.61,20894.614058220915,16.9268,16.9386,16.9031,16.9031,20894.6141
2012-06-21 13:20:00,28.6,28.66,28.6,28.64,18460.290090272847,16.8972,16.9327,16.8972,16.9209,18460.2901
2012-06-21 13:25:00,28.61,28.63,28.59,28.6,26878.99381275992,16.9031,16.915,16.8913,16.8972,26878.9938
2012-06-21 13:30:00,28.6,28.63,28.6,28.62,17344.558271629983,16.8972,16.915,16.8972,16.9091,17344.5583
2012-06-21 13:35:00,28.63,28.63,28.59,28.59,41687.79795111066,16.915,16.915,16.8913,16.8913,41687.798
2012-06-21 13:40:00,28.58,28.59,28.54,28.57,29211.88761537681,16.8854,16.8913,16.8618,16.8795,29211.8876
2012-06-21 13:45:00,28.57,28.6,28.55,28.56,22213.20620752612,16.8795,16.8972,16.8677,16.8736,22213.2062
2012-06-21 13:50:00,28.55,28.61,28.55,28.59,10650.167359772797,16.8677,16.9031,16.8677,16.8913,10650.1674
2012-06-21 13:55:00,28.59,28.61,28.57,28.57,13997.36281570139,16.8913,16.9031,16.8795,16.8795,13997.3628
2012-06-21 14:00:00,28.57,28.61,28.56,28.58,20488.89339689624,16.8795,16.9031,16.8736,16.8854,20488.8934
2012-06-21 14:05:00,28.57,28.61,28.53,28.54,25864.69215944822,16.8795,16.9031,16.8559,16.8618,25864.6922
2012-06-21 14:10:00,28.55,28.55,28.51,28.52,12171.61983974034,16.8677,16.8677,16.8441,16.85,12171.6198
2012-06-21 14:15:00,28.53,28.54,28.5,28.51,10345.876863779287,16.8559,16.8618,16.8382,16.8441,10345.8769
2012-06-21 14:20:00,28.5,28.51,28.49,28.49,11055.888021097477,16.8382,16.8441,16.8322,16.8322,11055.888
2012-06-21 14:25:00,28.48,28.54,28.46,28.53,21401.764884876764,16.8263,16.8618,16.8145,16.8559,21401.7649
2012-06-21 14:30:00,28.53,28.54,28.51,28.51,17953.139263617,16.8559,16.8618,16.8441,16.8441,17953.1393
2012-06-21 14:35:00,28.51,28.53,28.5,28.53,15315.954965006593,16.8441,16.8559,16.8382,16.8559,15315.955
2012-06-21 14:40:00,28.54,28.61,28.53,28.61,29719.03844203266,16.8618,16.9031,16.8559,16.9031,29719.0384
2012-06-21 14:45:00,28.61,28.63,28.59,28.63,18054.56942894817,16.9031,16.915,16.8913,16.915,18054.5694
2012-06-21 14:50:00,28.63,28.63,28.59,28.61,29211.88761537681,16.915,16.915,16.8913,16.9031,29211.8876
2012-06-21 14:55:00,28.61,28.62,28.58,28.59,17750.27893295466,16.9031,16.9091,16.8854,16.8913,17750.2789
2012-06-21 15:00:00,28.59,28.6,28.56,28.58,30631.909930013186,16.8913,16.8972,16.8736,16.8854,30631.9099
2012-06-21 15:05:00,28.57,28.58,28.52,28.56,23328.938026168984,16.8795,16.8854,16.85,16.8736,23328.938
2012-06-21 15:10:00,28.55,28.55,28.48,28.52,26067.55249011056,16.8677,16.8677,16.8263,16.85,26067.5525
2012-06-21 15:15:00,28.51,28.53,28.48,28.5,37630.59133786388,16.8441,16.8559,16.8263,16.8382,37630.5913
2012-06-21 15:20:00,28.5,28.56,28.46,28.56,31037.630591337864,16.8382,16.8736,16.8145,16.8736,31037.6306
2012-06-21 15:25:00,28.57,28.59,28.53,28.53,40369.20580180546,16.8795,16.8913,16.8559,16.8559,40369.2058
2012-06-21 15:30:00,28.53,28.55,28.5,28.52,41484.93762044832,16.8559,16.8677,16.8382,16.85,41484.9376
2012-06-21 15:35:00,28.53,28.63,28.52,28.57,53352.26696419515,16.8559,16.915,16.85,16.8795,53352.267
2012-06-21 15:40:00,28.57,28.57,28.51,28.52,96257.22689927983,16.8795,16.8795,16.8441,16.85,96257.2269
2012-06-21 15:45:00,28.53,28.55,28.48,28.51,135814.99137843595,16.8559,16.8677,16.8263,16.8441,135814.9914
2012-06-21 15:50:00,28.51,28.54,28.46,28.47,186022.92321736485,16.8441,16.8618,16.8145,16.8204,186022.9232
2012-06-21 15:55:00,28.47,28.52,28.43,28.46,277817.22284207324,16.8204,16.85,16.7968,16.8145,277817.2228
2012-06-22 09:30:00,28.65,28.79,28.57,28.65,35804.84836190283,16.9268,17.0095,16.8795,16.9268,35804.8484
2012-06-22 09:35:00,28.62,28.76,28.61,28.62,82361.29424890963,16.9091,16.9918,16.9031,16.9091,82361.2942
2012-06-22 09:40:00,28.64,28.65,28.48,28.5,40267.77563647429,16.9209,16.9268,16.8263,16.8382,40267.7756
2012-06-22 09:45:00,28.49,28.49,28.34,28.45,41484.93762044832,16.8322,16.8322,16.7436,16.8086,41484.9376
2012-06-22 09:50:00,28.46,28.5,28.43,28.49,35297.69753524698,16.8145,16.8382,16.7968,16.8322,35297.6975
2012-06-22 09:55:00,28.51,28.53,28.43,28.48,24647.530175474185,16.8441,16.8559,16.7968,16.8263,24647.5302
2012-06-22 10:00:00,28.49,28.58,28.49,28.55,47773.60787098083,16.8322,16.8854,16.8322,16.8677,47773.6079
2012-06-22 10:05:00,28.54,28.57,28.42,28.42,22314.636372857287,16.8618,16.8795,16.7909,16.7909,22314.6364
2012-06-22 10:10:00,28.42,28.42,28.36,28.41,26371.842986104068,16.7909,16.7909,16.7554,16.785,26371.843
2012-06-22 10:15:00,28.4,28.43,28.32,28.32,48686.47935896136,16.7791,16.7968,16.7318,16.7318,48686.4794
2012-06-22 10:20:00,28.32,28.32,28.23,28.3,72218.27771579268,16.7318,16.7318,16.6786,16.72,72218.2777
2012-06-22 10:25:00,28.28,28.32,28.19,28.19,58018.05456942895,16.7082,16.7318,16.655,16.655,58018.0546
2012-06-22 10:30:00,28.2,28.23,28.17,28.19,60655.23886803936,16.6609,16.6786,16.6432,16.655,60655.2389
2012-06-22 10:35:00,28.2,28.23,28.19,28.2,79014.09879298104,16.6609,16.6786,16.655,16.6609,79014.0988
2012-06-22 10:40:00,28.2,28.25,28.2,28.21,25763.26199411705,16.6609,16.6905,16.6609,16.6668,25763.262
2012-06-22 10:45:00,28.21,28.23,28.21,28.21,57612.33390810427,16.6668,16.6786,16.6668,16.6668,57612.3339
2012-06-22 10:50:00,28.21,28.29,28.21,28.29,37732.02150319505,16.6668,16.7141,16.6668,16.7141,37732.0215
2012-06-22 10:55:00,28.29,28.32,28.28,28.28,20793.183892889745,16.7141,16.7318,16.7082,16.7082,20793.1839
2012-06-22 11:00:00,28.29,28.36,28.24,28.36,76478.34465970179,16.7141,16.7554,16.6845,16.7554,76478.3447
2012-06-22 11:05:00,28.35,28.35,28.3,28.31,32559.08307130541,16.7495,16.7495,16.72,16.7259,32559.0831
2012-06-22 11:10:00,28.32,28.32,28.27,28.27,19981.74257024039,16.7318,16.7318,16.7023,16.7023,19981.7426
2012-06-22 11:15:00,28.28,28.29,28.24,28.29,29921.898772695,16.7082,16.7141,16.6845,16.7141,29921.8988
2012-06-22 11:20:00,28.29,28.3,28.24,28.25,25154.68100213004,16.7141,16.72,16.6845,16.6905,25154.681
2012-06-22 11:25:00,28.24,28.28,28.24,28.25,27994.72563140278,16.6845,16.7082,16.6845,16.6905,27994.7256
2012-06-22 11:30:00,28.25,28.29,28.24,28.28,37630.59133786388,16.6905,16.7141,16.6845,16.7082,37630.5913
2012-06-22 11:35:00,28.28,28.29,28.24,28.25,18054.56942894817,16.7082,16.7141,16.6845,16.6905,18054.5694
2012-06-22 11:40:00,28.25,28.34,28.25,28.34,30936.200426006693,16.6905,16.7436,16.6905,16.7436,30936.2004
2012-06-22 11:45:00,28.33,28.4,28.33,28.37,30124.759103357337,16.7377,16.7791,16.7377,16.7613,30124.7591
2012-06-22 11:50:00,28.38,28.39,28.35,28.36,32964.803732630084,16.7673,16.7732,16.7495,16.7554,32964.8037
2012-06-22 11:55:00,28.35,28.38,28.32,28.35,104270.20996044224,16.7495,16.7673,16.7318,16.7495,104270.21
2012-06-22 12:00:00,28.36,28.39,28.35,28.39,19170.30124759104,16.7554,16.7732,16.7495,16.7732,19170.3012
2012-06-22 12:05:00,28.39,28.4,28.36,28.36,14707.373973019576,16.7732,16.7791,16.7554,16.7554,14707.374
2012-06-22 12:10:00,28.37,28.41,28.36,28.41,34993.40703925347,16.7613,16.785,16.7554,16.785,34993.407
2012-06-22 12:15:00,28.41,28.42,28.39,28.39,13490.21198904554,16.785,16.7909,16.7732,16.7732,13490.212
2012-06-22 12:20:00,28.39,28.39,28.32,28.32,23126.077695506643,16.7732,16.7732,16.7318,16.7318,23126.0777
2012-06-22 12:25:00,28.32,28.34,28.3,28.32,42904.95993508469,16.7318,16.7436,16.72,16.7318,42904.9599
2012-06-22 12:30:00,28.32,28.32,28.3,28.31,13287.351658383202,16.7318,16.7318,16.72,16.7259,13287.3517
2012-06-22 12:35:00,28.31,28.31,28.29,28.29,13895.93265037022,16.7259,16.7259,16.7141,16.7141,13895.9327
2012-06-22 12:40:00,28.3,28.32,28.3,28.32,37326.300841870376,16.72,16.7318,16.72,16.7318,37326.3008
2012-06-22 12:45:00,28.32,28.35,28.32,28.33,21198.904554214423,16.7318,16.7495,16.7318,16.7377,21198.9046
2012-06-22 12:50:00,28.33,28.35,28.32,28.34,12273.050005071507,16.7377,16.7495,16.7318,16.7436,12273.05
2012-06-22 12:55:00,28.34,28.37,28.33,28.35,27183.284308753424,16.7436,16.7613,16.7377,16.7495,27183.2843
2012-06-22 13:00:00,28.36,28.39,28.35,28.36,37224.870676539205,16.7554,16.7732,16.7495,16.7554,37224.8707
2012-06-22 13:05:00,28.35,28.43,28.35,28.43,38239.172329850895,16.7495,16.7968,16.7495,16.7968,38239.1723
2012-06-22 13:10:00,28.43,28.46,28.42,28.46,19576.02190891571,16.7968,16.8145,16.7909,16.8145,19576.0219
2012-06-22 13:15:00,28.46,28.49,28.46,28.48,19981.74257024039,16.8145,16.8322,16.8145,16.8263,19981.7426
2012-06-22 13:20:00,28.48,28.55,28.47,28.55,54366.56861750685,16.8263,16.8677,16.8204,16.8677,54366.5686
2012-06-22 13:25:00,28.55,28.57,28.54,28.56,44933.563241708085,16.8677,16.8795,16.8618,16.8736,44933.5632
2012-06-22 13:30:00,28.56,28.56,28.53,28.54,50207.9318389289,16.8736,16.8736,16.8559,16.8618,50207.9318
2012-06-22 13:35:00,28.55,28.59,28.55,28.57,25053.250836798863,16.8677,16.8913,16.8677,16.8795,25053.2508
2012-06-22 13:40:00,28.57,28.58,28.56,28.56,9230.145045136424,16.8795,16.8854,16.8736,16.8736,9230.145
2012-06-22 13:45:00,28.56,28.57,28.55,28.57,12678.770666396187,16.8736,16.8795,16.8677,16.8795,12678.7707
2012-06-22 13:50:00,28.56,28.58,28.54,28.58,39760.62480981844,16.8736,16.8854,16.8618,16.8854,39760.6248
2012-06-22 13:55:00,28.57,28.58,28.55,28.58,22314.636372857287,16.8795,16.8854,16.8677,16.8854,22314.6364
2012-06-22 14:00:00,28.58,28.7,28.58,28.7,107515.97525103966,16.8854,16.9563,16.8854,16.9563,107515.9753
2012-06-22 14:05:00,28.69,28.71,28.67,28.67,43107.82026574703,16.9504,16.9622,16.9386,16.9386,43107.8203
2012-06-22 14:10:00,28.67,28.69,28.63,28.63,36007.70869256517,16.9386,16.9504,16.915,16.915,36007.7087
2012-06-22 14:15:00,28.64,28.64,28.6,28.61,44426.41241505224,16.9209,16.9209,16.8972,16.9031,44426.4124
2012-06-22 14:20:00,28.6,28.67,28.6,28.67,46657.87605233797,16.8972,16.9386,16.8972,16.9386,46657.8761
2012-06-22 14:25:00,28.66,28.72,28.66,28.7,32863.37356729891,16.9327,16.9681,16.9327,16.9563,32863.3736
2012-06-22 14:30:00,28.71,28.72,28.7,28.72,34486.256212597626,16.9622,16.9681,16.9563,16.9681,34486.2562
2012-06-22 14:35:00,28.72,28.72,28.71,28.72,5172.938431889644,16.9681,16.9681,16.9622,16.9681,5172.9384
2012-06-22 14:40:00,28.72,28.77,28.72,28.77,47976.46820164317,16.9681,16.9977,16.9681,16.9977,47976.4682
2012-06-22 14:45:00,28.78,28.82,28.77,28.81,30733.34009534436,17.0036,17.0272,16.9977,17.0213,30733.3401
2012-06-22 14:50:00,28.81,28.84,28.81,28.83,49092.20002028604,17.0213,17.039,17.0213,17.0331,49092.2
2012-06-22 14:55:00,28.83,28.86,28.83,28.85,38543.462825844406,17.0331,17.0508,17.0331,17.0449,38543.4628
2012-06-22 15:00:00,28.85,28.88,28.84,28.85,40876.3566284613,17.0449,17.0627,17.039,17.0449,40876.3566
2012-06-22 15:05:00,28.84,28.85,28.83,28.85,18155.99959427934,17.039,17.0449,17.0331,17.0449,18155.9996
2012-06-22 15:10:00,28.84,28.89,28.84,28.88,41890.658281773,17.039,17.0686,17.039,17.0627,41890.6583
2012-06-22 15:15:00,28.88,28.88,28.79,28.8,32356.22274064307,17.0627,17.0627,17.0095,17.0154,32356.2227
2012-06-22 15:20:00,28.79,28.81,28.79,28.81,39354.90414849376,17.0095,17.0213,17.0095,17.0213,39354.9041
2012-06-22 15:25:00,28.81,28.83,28.8,28.82,21503.19505020793,17.0213,17.0331,17.0154,17.0272,21503.1951
2012-06-22 15:30:00,28.83,28.85,28.8,28.8,92504.31078202656,17.0331,17.0449,17.0154,17.0154,92504.3108
2012-06-22 15:35:00,28.8,28.82,28.78,28.81,53453.69712952632,17.0154,17.0272,17.0036,17.0213,53453.6971
2012-06-22 15:40:00,28.81,28.86,28.8,28.85,118267.57277614364,17.0213,17.0508,17.0154,17.0449,118267.5728
2012-06-22 15:45:00,28.85,28.92,28.85,28.89,209859.01207018967,17.0449,17.0863,17.0449,17.0686,209859.0121
2012-06-22 15:50:00,28.89,28.9,28.85,28.89,158231.0579166244,17.0686,17.0745,17.0449,17.0686,158231.0579
2012-06-22 15:55:00,28.89,28.9,28.8,28.8,236027.9947256314,17.0686,17.0745,17.0154,17.0154,236027.9947
2012-06-25 09:30:00,28.39,28.4,28.21,28.33,47773.60787098083,16.7732,16.7791,16.6668,16.7377,47773.6079
2012-06-25 09:35:00,28.34,28.36,28.24,28.32,16837.407444974135,16.7436,16.7554,16.6845,16.7318,16837.4074
2012-06-25 09:40:00,28.31,28.31,28.11,28.14,35297.69753524698,16.7259,16.7259,16.6077,16.6255,35297.6975
2012-06-25 09:45:00,28.14,28.19,28.13,28.16,50917.94299624708,16.6255,16.655,16.6196,16.6373,50917.943
2012-06-25 09:50:00,28.15,28.15,28.04,28.05,51627.95415356527,16.6314,16.6314,16.5664,16.5723,51627.9542
2012-06-25 09:55:00,28.04,28.04,27.95,27.97,41180.647124454816,16.5664,16.5664,16.5132,16.525,41180.6471
2012-06-25 10:00:00,27.98,28.09,27.97,28.01,81651.28309159144,16.5309,16.5959,16.525,16.5487,81651.2831
2012-06-25 10:05:00,28.0,28.03,27.96,27.97,46353.58555634446,16.5427,16.5605,16.5191,16.525,46353.5856
2012-06-25 10:10:00,27.96,28.0,27.91,27.95,48787.909524292525,16.5191,16.5427,16.4896,16.5132,48787.9095
2012-06-25 10:15:00,27.94,27.94,27.86,27.87,88649.96449944214,16.5073,16.5073,16.46,16.4659,88649.9645
2012-06-25 10:20:00,27.88,27.94,27.88,27.92,25763.26199411705,16.4719,16.5073,16.4719,16.4955,25763.262
2012-06-25 10:25:00,27.92,27.94,27.89,27.91,33269.094228623595,16.4955,16.5073,16.4778,16.4896,33269.0942
2012-06-25 10:30:00,27.92,28.0,27.92,27.98,19271.731412922203,16.4955,16.5427,16.4955,16.5309,19271.7314
2012-06-25 10:35:00,27.97,28.01,27.96,27.98,24241.809514149507,16.525,16.5487,16.5191,16.5309,24241.8095
2012-06-25 10:40:00,27.97,27.97,27.92,27.92,19576.02190891571,16.525,16.525,16.4955,16.4955,19576.0219
2012-06-25 10:45:00,27.92,28.0,27.9,27.98,26878.99381275992,16.4955,16.5427,16.4837,16.5309,26878.9938
2012-06-25 10:50:00,27.97,28.06,27.97,28.06,25154.68100213004,16.525,16.5782,16.525,16.5782,25154.681
2012-06-25 10:55:00,28.06,28.08,28.0,28.01,30124.759103357337,16.5782,16.59,16.5427,16.5487,30124.7591
2012-06-25 11:00:00,28.0,28.01,27.96,27.96,21908.91571153261,16.5427,16.5487,16.5191,16.5191,21908.9157
2012-06-25 11:05:00,27.96,27.96,27.92,27.93,27690.435135409272,16.5191,16.5191,16.4955,16.5014,27690.4351
2012-06-25 11:10:00,27.93,27.94,27.9,27.9,29617.60827670149,16.5014,16.5073,16.4837,16.4837,29617.6083
2012-06-25 11:15:00,27.91,27.95,27.9,27.95,27487.57480474693,16.4896,16.5132,16.4837,16.5132,27487.5748
2012-06-25 11:20:00,27.96,27.98,27.93,27.96,23633.22852216249,16.5191,16.5309,16.5014,16.5191,23633.2285
2012-06-25 11:25:00,27.97,27.97,27.91,27.91,14200.223146363727,16.525,16.525,16.4896,16.4896,14200.2231
2012-06-25 11:30:00,27.92,27.92,27.89,27.89,34283.395881935285,16.4955,16.4955,16.4778,16.4778,34283.3959
2012-06-25 11:35:00,27.89,27.91,27.84,27.85,59539.50704939649,16.4778,16.4896,16.4482,16.4541,59539.507
2012-06-25 11:40:00,27.85,27.87,27.83,27.87,18764.580586266355,16.4541,16.4659,16.4423,16.4659,18764.5806
2012-06-25 11:45:00,27.87,27.9,27.87,27.88,22213.20620752612,16.4659,16.4837,16.4659,16.4719,22213.2062
2012-06-25 11:50:00,27.88,27.88,27.83,27.85,27183.284308753424,16.4719,16.4719,16.4423,16.4541,27183.2843
2012-06-25 11:55:00,27.84,27.86,27.8,27.8,24647.530175474185,16.4482,16.46,16.4246,16.4246,24647.5302
2012-06-25 12:00:00,27.81,27.84,27.78,27.83,20590.323562227408,16.4305,16.4482,16.4128,16.4423,20590.3236
2012-06-25 12:05:00,27.82,27.83,27.79,27.8,32153.362409980728,16.4364,16.4423,16.4187,16.4246,32153.3624
2012-06-25 12:10:00,27.81,27.82,27.8,27.82,17243.128106298813,16.4305,16.4364,16.4246,16.4364,17243.1281
2012-06-25 12:15:00,27.82,27.89,27.79,27.89,24038.94918348717,16.4364,16.4778,16.4187,16.4778,24038.9492
2012-06-25 12:20:00,27.91,27.93,27.9,27.92,20184.60290090273,16.4896,16.5014,16.4837,16.4955,20184.6029
2012-06-25 12:25:00,27.92,27.93,27.88,27.88,21706.05538087027,16.4955,16.5014,16.4719,16.4719,21706.0554
2012-06-25 12:30:00,27.88,27.9,27.87,27.88,25357.54133279237,16.4719,16.4837,16.4659,16.4719,25357.5413
2012-06-25 12:35:00,27.88,27.89,27.87,27.88,15011.664469013083,16.4719,16.4778,16.4659,16.4719,15011.6645
2012-06-25 12:40:00,27.88,27.92,27.88,27.92,15620.245461000102,16.4719,16.4955,16.4719,16.4955,15620.2455
2012-06-25 12:45:00,27.92,27.92,27.9,27.91,14910.234303681917,16.4955,16.4955,16.4837,16.4896,14910.2343
2012-06-25 12:50:00,27.9,27.91,27.9,27.9,2434.3239679480675,16.4837,16.4896,16.4837,16.4837,2434.324
2012-06-25 12:55:00,27.91,27.91,27.89,27.9,10345.876863779287,16.4896,16.4896,16.4778,16.4837,10345.8769
2012-06-25 13:00:00,27.89,27.89,27.86,27.86,15620.245461000102,16.4778,16.4778,16.46,16.46,15620.2455
2012-06-25 13:05:00,27.86,27.87,27.85,27.85,17040.267775636476,16.46,16.4659,16.4541,16.4541,17040.2678
2012-06-25 13:10:00,27.85,27.86,27.84,27.86,13794.502485039053,16.4541,16.46,16.4482,16.46,13794.5025
2012-06-25 13:15:00,27.85,27.86,27.82,27.84,12983.061162389697,16.4541,16.46,16.4364,16.4482,12983.0612
2012-06-25 13:20:00,27.86,27.87,27.84,27.86,17445.988436961154,16.46,16.4659,16.4482,16.46,17445.9884
2012-06-25 13:25:00,27.86,27.91,27.85,27.9,18663.150420935188,16.46,16.4896,16.4541,16.4837,18663.1504
2012-06-25 13:30:00,27.9,27.96,27.89,27.96,23126.077695506643,16.4837,16.5191,16.4778,16.5191,23126.0777
2012-06-25 13:35:00,27.98,28.0,27.96,27.98,17851.70909828583,16.5309,16.5427,16.5191,16.5309,17851.7091
2012-06-25 13:40:00,27.98,27.99,27.96,27.97,16127.396287655947,16.5309,16.5368,16.5191,16.525,16127.3963
2012-06-25 13:45:00,27.96,27.97,27.94,27.96,10447.307029110458,16.5191,16.525,16.5073,16.5191,10447.307
2012-06-25 13:50:00,27.96,27.96,27.91,27.92,31544.781417993712,16.5191,16.5191,16.4896,16.4955,31544.7814
2012-06-25 13:55:00,27.92,27.95,27.92,27.94,28400.44629272745,16.4955,16.5132,16.4955,16.5073,28400.4463
2012-06-25 14:00:00,27.94,27.98,27.94,27.95,26371.842986104068,16.5073,16.5309,16.5073,16.5132,26371.843
2012-06-25 14:05:00,27.95,27.95,27.9,27.92,20184.60290090273,16.5132,16.5132,16.4837,16.4955,20184.6029
2012-06-25 14:10:00,27.92,27.93,27.9,27.91,16634.547114311797,16.4955,16.5014,16.4837,16.4896,16634.5471
2012-06-25 14:15:00,27.91,27.95,27.91,27.95,17547.41860229232,16.4896,16.5132,16.4896,16.5132,17547.4186
2012-06-25 14:20:00,27.95,27.96,27.94,27.96,15924.53595699361,16.5132,16.5191,16.5073,16.5191,15924.536
2012-06-25 14:25:00,27.96,27.97,27.9,27.9,26878.99381275992,16.5191,16.525,16.4837,16.4837,26878.9938
2012-06-25 14:30:00,27.9,27.9,27.87,27.88,12070.18967440917,16.4837,16.4837,16.4659,16.4719,12070.1897
2012-06-25 14:35:00,27.88,27.88,27.85,27.85,13084.491327720863,16.4719,16.4719,16.4541,16.4541,13084.4913
2012-06-25 14:40:00,27.85,27.85,27.8,27.81,36819.15001521452,16.4541,16.4541,16.4246,16.4305,36819.15
2012-06-25 14:45:00,27.8,27.81,27.76,27.76,29719.03844203266,16.4246,16.4305,16.401,16.401,29719.0384
2012-06-25 14:50:00,27.77,27.77,27.76,27.77,16127.396287655947,16.4069,16.4069,16.401,16.4069,16127.3963
2012-06-25 14:55:00,27.76,27.77,27.75,27.75,21097.474388883253,16.401,16.4069,16.395,16.395,21097.4744
2012-06-25 15:00:00,27.75,27.76,27.73,27.76,45745.00456435744,16.395,16.401,16.3832,16.401,45745.0046
2012-06-25 15:05:00,27.76,27.86,27.75,27.84,97575.81904858504,16.401,16.46,16.395,16.4482,97575.819
2012-06-25 15:10:00,27.84,27.85,27.81,27.83,65321.02647327315,16.4482,16.4541,16.4305,16.4423,65321.0265
2012-06-25 15:15:00,27.82,27.83,27.78,27.8,66842.47895324069,16.4364,16.4423,16.4128,16.4246,66842.479
2012-06-25 15:20:00,27.81,27.86,27.8,27.86,56800.89258545492,16.4305,16.46,16.4246,16.46,56800.8926
2012-06-25 15:25:00,27.86,27.92,27.86,27.9,62683.84217466274,16.46,16.4955,16.46,16.4837,62683.8422
2012-06-25 15:30:00,27.9,27.91,27.85,27.86,86519.93102748758,16.4837,16.4896,16.4541,16.46,86519.931
2012-06-25 15:35:00,27.86,27.93,27.85,27.93,86012.78020083172,16.46,16.5014,16.4541,16.5014,86012.7802
2012-06-25 15:40:00,27.93,27.94,27.86,27.86,43614.97109240288,16.5014,16.5073,16.46,16.46,43614.9711
2012-06-25 15:45:00,27.85,27.89,27.84,27.88,126686.27649863069,16.4541,16.4778,16.4482,16.4719,126686.2765
2012-06-25 15:50:00,27.88,27.88,27.8,27.83,98691.55086722792,16.4719,16.4719,16.4246,16.4423,98691.5509
2012-06-25 15:55:00,27.83,27.83,27.8,27.81,389288.9745410285,16.4423,16.4423,16.4246,16.4305,389288.9745
2012-06-26 09:30:00,27.8,27.92,27.7,27.76,96054.36656861752,16.4246,16.4955,16.3655,16.401,96054.3666
2012-06-26 09:35:00,27.76,27.86,27.71,27.8,27893.29546607161,16.401,16.46,16.3714,16.4246,27893.2955
2012-06-26 09:40:00,27.79,27.87,27.77,27.82,37326.300841870376,16.4187,16.4659,16.4069,16.4364,37326.3008
2012-06-26 09:45:00,27.84,27.87,27.8,27.84,47570.747540318494,16.4482,16.4659,16.4246,16.4482,47570.7475
2012-06-26 09:50:00,27.83,27.86,27.8,27.85,42702.09960442236,16.4423,16.46,16.4246,16.4541,42702.0996
2012-06-26 09:55:00,27.85,27.86,27.8,27.81,29617.60827670149,16.4541,16.46,16.4246,16.4305,29617.6083
2012-06-26 10:00:00,27.82,27.86,27.77,27.84,89461.40582209149,16.4364,16.46,16.4069,16.4482,89461.4058
2012-06-26 10:05:00,27.84,27.9,27.84,27.87,46252.155391013286,16.4482,16.4837,16.4482,16.4659,46252.1554
2012-06-26 10:10:00,27.86,27.87,27.79,27.81,46860.7363830003,16.46,16.4659,16.4187,16.4305,46860.7364
2012-06-26 10:15:00,27.81,27.82,27.72,27.72,34080.53555127295,16.4305,16.4364,16.3773,16.3773,34080.5356
2012-06-26 10:20:00,27.73,27.76,27.7,27.74,36210.56902322751,16.3832,16.401,16.3655,16.3891,36210.569
2012-06-26 10:25:00,27.75,27.78,27.7,27.7,53047.97646820165,16.395,16.4128,16.3655,16.3655,53047.9765
2012-06-26 10:30:00,27.71,27.71,27.64,27.66,50816.51283091591,16.3714,16.3714,16.3301,16.3419,50816.5128
2012-06-26 10:35:00,27.66,27.71,27.65,27.68,40369.20580180546,16.3419,16.3714,16.336,16.3537,40369.2058
2012-06-26 10:40:00,27.68,27.68,27.64,27.65,34689.11654325997,16.3537,16.3537,16.3301,16.336,34689.1165
2012-06-26 10:45:00,27.64,27.65,27.57,27.59,65828.177299929,16.3301,16.336,16.2887,16.3005,65828.1773
2012-06-26 10:50:00,27.58,27.65,27.54,27.64,56192.3115934679,16.2946,16.336,16.271,16.3301,56192.3116
2012-06-26 10:55:00,27.64,27.68,27.63,27.63,26980.423978091083,16.3301,16.3537,16.3241,16.3241,26980.424
2012-06-26 11:00:00,27.63,27.73,27.63,27.71,48483.61902829901,16.3241,16.3832,16.3241,16.3714,48483.619
2012-06-26 11:05:00,27.71,27.73,27.57,27.57,64813.87564661731,16.3714,16.3832,16.2887,16.2887,64813.8756
2012-06-26 11:10:00,27.57,27.57,27.5,27.55,84592.75788619535,16.2887,16.2887,16.2473,16.2769,84592.7579
2012-06-26 11:15:00,27.55,27.59,27.53,27.59,54062.27812151334,16.2769,16.3005,16.2651,16.3005,54062.2781
2012-06-26 11:20:00,27.58,27.62,27.56,27.62,37934.88183385739,16.2946,16.3182,16.2828,16.3182,37934.8818
2012-06-26 11:25:00,27.6,27.63,27.6,27.6,25763.26199411705,16.3064,16.3241,16.3064,16.3064,25763.262
2012-06-26 11:30:00,27.61,27.62,27.56,27.57,44223.5520843899,16.3123,16.3182,16.2828,16.2887,44223.5521
2012-06-26 11:35:00,27.57,27.58,27.55,27.56,30834.770260675527,16.2887,16.2946,16.2769,16.2828,30834.7703
2012-06-26 11:40:00,27.56,27.63,27.54,27.63,46252.155391013286,16.2828,16.3241,16.271,16.3241,46252.1554
2012-06-26 11:45:00,27.63,27.67,27.62,27.67,57815.194238766606,16.3241,16.3478,16.3182,16.3478,57815.1942
2012-06-26 11:50:00,27.67,27.79,27.67,27.76,44730.702911045744,16.3478,16.4187,16.3478,16.401,44730.7029
2012-06-26 11:55:00,27.75,27.78,27.72,27.72,21097.474388883253,16.395,16.4128,16.3773,16.3773,21097.4744
2012-06-26 12:00:00,27.73,27.73,27.69,27.71,38949.18348716908,16.3832,16.3832,16.3596,16.3714,38949.1835
2012-06-26 12:05:00,27.71,27.76,27.7,27.71,29516.17811137032,16.3714,16.401,16.3655,16.3714,29516.1781
2012-06-26 12:10:00,27.71,27.74,27.68,27.69,20387.463231565067,16.3714,16.3891,16.3537,16.3596,20387.4632
2012-06-26 12:15:00,27.69,27.7,27.66,27.66,14403.083477026068,16.3596,16.3655,16.3419,16.3419,14403.0835
2012-06-26 12:20:00,27.65,27.66,27.64,27.64,18764.580586266355,16.336,16.3419,16.3301,16.3301,18764.5806
2012-06-26 12:25:00,27.65,27.65,27.62,27.62,39659.19464448728,16.336,16.336,16.3182,16.3182,39659.1946
2012-06-26 12:30:00,27.63,27.64,27.62,27.63,34384.826047266455,16.3241,16.3301,16.3182,16.3241,34384.826
2012-06-26 12:35:00,27.63,27.65,27.62,27.65,27081.854143422253,16.3241,16.336,16.3182,16.336,27081.8541
2012-06-26 12:40:00,27.65,27.68,27.63,27.68,26371.842986104068,16.336,16.3537,16.3241,16.3537,26371.843
2012-06-26 12:45:00,27.68,27.71,27.65,27.67,28603.306623389795,16.3537,16.3714,16.336,16.3478,28603.3066
2012-06-26 12:50:00,27.66,27.67,27.64,27.65,23633.22852216249,16.3419,16.3478,16.3301,16.336,23633.2285
2012-06-26 12:55:00,27.66,27.66,27.62,27.62,15924.53595699361,16.3419,16.3419,16.3182,16.3182,15924.536
2012-06-26 13:00:00,27.62,27.62,27.61,27.61,31747.64174865605,16.3182,16.3182,16.3123,16.3123,31747.6417
2012-06-26 13:05:00,27.61,27.61,27.59,27.59,17851.70909828583,16.3123,16.3123,16.3005,16.3005,17851.7091
2012-06-26 13:10:00,27.59,27.62,27.59,27.62,33471.95455928593,16.3005,16.3182,16.3005,16.3182,33471.9546
2012-06-26 13:15:00,27.61,27.62,27.59,27.6,27893.29546607161,16.3123,16.3182,16.3005,16.3064,27893.2955
2012-06-26 13:20:00,27.6,27.6,27.57,27.57,27893.29546607161,16.3064,16.3064,16.2887,16.2887,27893.2955
2012-06-26 13:25:00,27.57,27.57,27.54,27.54,12577.340501065017,16.2887,16.2887,16.271,16.271,12577.3405
2012-06-26 13:30:00,27.54,27.54,27.5,27.51,39760.62480981844,16.271,16.271,16.2473,16.2533,39760.6248
2012-06-26 13:35:00,27.52,27.56,27.51,27.56,25154.68100213004,16.2592,16.2828,16.2533,16.2828,25154.681
2012-06-26 13:40:00,27.56,27.58,27.56,27.56,17851.70909828583,16.2828,16.2946,16.2828,16.2828,17851.7091
2012-06-26 13:45:00,27.56,27.57,27.53,27.56,41383.50745511715,16.2828,16.2887,16.2651,16.2828,41383.5075
2012-06-26 13:50:00,27.56,27.6,27.56,27.58,33674.81488994827,16.2828,16.3064,16.2828,16.2946,33674.8149
2012-06-26 13:55:00,27.57,27.58,27.55,27.55,25458.97149812354,16.2887,16.2946,16.2769,16.2769,25458.9715
2012-06-26 14:00:00,27.56,27.61,27.55,27.57,38239.172329850895,16.2828,16.3123,16.2769,16.2887,38239.1723
2012-06-26 14:05:00,27.57,27.61,27.57,27.61,27284.714474084594,16.2887,16.3123,16.2887,16.3123,27284.7145
2012-06-26 14:10:00,27.61,27.68,27.61,27.68,27690.435135409272,16.3123,16.3537,16.3123,16.3537,27690.4351
2012-06-26 14:15:00,27.67,27.72,27.67,27.72,58930.92605740947,16.3478,16.3773,16.3478,16.3773,58930.9261
2012-06-26 14:20:00,27.71,27.78,27.71,27.77,47367.88720965615,16.3714,16.4128,16.3714,16.4069,47367.8872
2012-06-26 14:25:00,27.77,27.77,27.74,27.74,24241.809514149507,16.4069,16.4069,16.3891,16.3891,24241.8095
2012-06-26 14:30:00,27.75,27.75,27.7,27.73,47875.038036312,16.395,16.395,16.3655,16.3832,47875.038
2012-06-26 14:35:00,27.72,27.73,27.67,27.67,27081.854143422253,16.3773,16.3832,16.3478,16.3478,27081.8541
2012-06-26 14:40:00,27.68,27.7,27.68,27.68,39253.47398316259,16.3537,16.3655,16.3537,16.3537,39253.474
2012-06-26 14:45:00,27.67,27.7,27.67,27.68,30429.04959935085,16.3478,16.3655,16.3478,16.3537,30429.0496
2012-06-26 14:50:00,27.68,27.69,27.6,27.62,99198.70169388376,16.3537,16.3596,16.3064,16.3182,99198.7017
2012-06-26 14:55:00,27.62,27.66,27.61,27.65,38340.60249518207,16.3182,16.3419,16.3123,16.336,38340.6025
2012-06-26 15:00:00,27.66,27.69,27.65,27.66,48990.76985495487,16.3419,16.3596,16.336,16.3419,48990.7699
2012-06-26 15:05:00,27.66,27.66,27.62,27.62,85201.33887818237,16.3419,16.3419,16.3182,16.3182,85201.3389
2012-06-26 15:10:00,27.62,27.63,27.62,27.62,56699.46242012375,16.3182,16.3241,16.3182,16.3182,56699.4624
2012-06-26 15:15:00,27.62,27.68,27.61,27.66,69986.81407850694,16.3182,16.3537,16.3123,16.3419,69986.8141
2012-06-26 15:20:00,27.66,27.67,27.64,27.65,49700.78101227305,16.3419,16.3478,16.3301,16.336,49700.781
2012-06-26 15:25:00,27.66,27.66,27.62,27.62,78912.66862764987,16.3419,16.3419,16.3182,16.3182,78912.6686
2012-06-26 15:30:00,27.62,27.63,27.61,27.62,66842.47895324069,16.3182,16.3241,16.3123,16.3182,66842.479
2012-06-26 15:35:00,27.62,27.7,27.62,27.7,84288.46739020184,16.3182,16.3655,16.3182,16.3655,84288.4674
2012-06-26 15:40:00,27.7,27.72,27.69,27.69,86824.22152348109,16.3655,16.3773,16.3596,16.3596,86824.2215
2012-06-26 15:45:00,27.7,27.71,27.67,27.7,127599.14798661122,16.3655,16.3714,16.3478,16.3655,127599.148
2012-06-26 15:50:00,27.7,27.7,27.65,27.68,123034.7905467086,16.3655,16.3655,16.336,16.3537,123034.7905
2012-06-26 15:55:00,27.67,27.68,27.59,27.61,207728.97859823512,16.3478,16.3537,16.3005,16.3123,207728.9786
2012-06-27 09:30:00,27.74,27.96,27.74,27.85,41890.658281773,16.3891,16.5191,16.3891,16.4541,41890.6583
2012-06-27 09:35:00,27.84,27.98,27.83,27.91,13490.21198904554,16.4482,16.5309,16.4423,16.4896,13490.212
2012-06-27 09:40:00,27.93,27.94,27.83,27.88,62683.84217466274,16.5014,16.5073,16.4423,16.4719,62683.8422
2012-06-27 09:45:00,27.88,27.88,27.7,27.73,36109.13885789634,16.4719,16.4719,16.3655,16.3832,36109.1389
2012-06-27 09:50:00,27.73,27.82,27.71,27.8,40572.06613246779,16.3832,16.4364,16.3714,16.4246,40572.0661
2012-06-27 09:55:00,27.8,27.85,27.75,27.84,27081.854143422253,16.4246,16.4541,16.395,16.4482,27081.8541
2012-06-27 10:00:00,27.85,27.93,27.79,27.92,39760.62480981844,16.4541,16.5014,16.4187,16.4955,39760.6248
2012-06-27 10:05:00,27.91,27.99,27.91,27.97,24038.94918348717,16.4896,16.5368,16.4896,16.525,24038.9492
2012-06-27 10:10:00,27.97,28.03,27.94,27.96,32153.362409980728,16.525,16.5605,16.5073,16.5191,32153.3624
2012-06-27 10:15:00,27.96,27.96,27.88,27.88,25966.12232477939,16.5191,16.5191,16.4719,16.4719,25966.1223
2012-06-27 10:20:00,27.9,27.94,27.85,27.85,22821.78719951313,16.4837,16.5073,16.4541,16.4541,22821.7872
2012-06-27 10:25:00,27.84,27.85,27.81,27.82,16837.407444974135,16.4482,16.4541,16.4305,16.4364,16837.4074
2012-06-27 10:30:00,27.82,27.91,27.82,27.86,35703.41819657166,16.4364,16.4896,16.4364,16.46,35703.4182
2012-06-27 10:35:00,27.85,27.87,27.83,27.85,29617.60827670149,16.4541,16.4659,16.4423,16.4541,29617.6083
2012-06-27 10:40:00,27.86,27.86,27.78,27.84,36311.99918855868,16.46,16.46,16.4128,16.4482,36311.9992
2012-06-27 10:45:00,27.83,27.83,27.77,27.79,23024.64753017548,16.4423,16.4423,16.4069,16.4187,23024.6475
2012-06-27 10:50:00,27.78,27.81,27.76,27.78,25053.250836798863,16.4128,16.4305,16.401,16.4128,25053.2508
2012-06-27 10:55:00,27.77,27.79,27.73,27.74,65422.45663860432,16.4069,16.4187,16.3832,16.3891,65422.4566
2012-06-27 11:00:00,27.74,27.76,27.7,27.76,43919.26158839639,16.3891,16.401,16.3655,16.401,43919.2616
2012-06-27 11:05:00,27.77,27.78,27.71,27.71,39557.7644791561,16.4069,16.4128,16.3714,16.3714,39557.7645
2012-06-27 11:10:00,27.72,27.73,27.66,27.66,27081.854143422253,16.3773,16.3832,16.3419,16.3419,27081.8541
2012-06-27 11:15:00,27.66,27.73,27.65,27.72,31037.630591337864,16.3419,16.3832,16.336,16.3773,31037.6306
2012-06-27 11:20:00,27.72,27.77,27.71,27.76,25053.250836798863,16.3773,16.4069,16.3714,16.401,25053.2508
2012-06-27 11:25:00,27.76,27.76,27.73,27.74,68972.51242519525,16.401,16.401,16.3832,16.3891,68972.5124
2012-06-27 11:30:00,27.74,27.84,27.74,27.82,79926.97028096156,16.3891,16.4482,16.3891,16.4364,79926.9703
2012-06-27 11:35:00,27.83,27.83,27.81,27.83,14200.223146363727,16.4423,16.4423,16.4305,16.4423,14200.2231
2012-06-27 11:40:00,27.83,27.89,27.81,27.86,17547.41860229232,16.4423,16.4778,16.4305,16.46,17547.4186
2012-06-27 11:45:00,27.85,27.87,27.84,27.85,15823.10579166244,16.4541,16.4659,16.4482,16.4541,15823.1058
2012-06-27 11:50:00,27.85,27.85,27.81,27.83,15315.954965006593,16.4541,16.4541,16.4305,16.4423,15315.955
2012-06-27 11:55:00,27.83,27.85,27.81,27.84,11765.89917841566,16.4423,16.4541,16.4305,16.4482,11765.8992
2012-06-27 12:00:00,27.83,27.87,27.82,27.87,13084.491327720863,16.4423,16.4659,16.4364,16.4659,13084.4913
2012-06-27 12:05:00,27.86,27.92,27.85,27.91,25053.250836798863,16.46,16.4955,16.4541,16.4896,25053.2508
2012-06-27 12:10:00,27.9,27.91,27.84,27.84,28704.73678872097,16.4837,16.4896,16.4482,16.4482,28704.7368
2012-06-27 12:15:00,27.84,27.86,27.84,27.85,8925.854549142916,16.4482,16.46,16.4482,16.4541,8925.8545
2012-06-27 12:20:00,27.85,27.85,27.84,27.84,12475.910335733848,16.4541,16.4541,16.4482,16.4482,12475.9103
2012-06-27 12:25:00,27.85,27.87,27.83,27.85,19271.731412922203,16.4541,16.4659,16.4423,16.4541,19271.7314
2012-06-27 12:30:00,27.85,27.85,27.77,27.78,18866.010751597525,16.4541,16.4541,16.4069,16.4128,18866.0108
2012-06-27 12:35:00,27.78,27.78,27.75,27.77,18764.580586266355,16.4128,16.4128,16.395,16.4069,18764.5806
2012-06-27 12:40:00,27.77,27.78,27.74,27.74,16837.407444974135,16.4069,16.4128,16.3891,16.3891,16837.4074
2012-06-27 12:45:00,27.75,27.76,27.72,27.72,31139.06075666904,16.395,16.401,16.3773,16.3773,31139.0608
2012-06-27 12:50:00,27.73,27.76,27.72,27.76,9433.005375798764,16.3832,16.401,16.3773,16.401,9433.0054
2012-06-27 12:55:00,27.76,27.77,27.73,27.74,23633.22852216249,16.401,16.4069,16.3832,16.3891,23633.2285
2012-06-27 13:00:00,27.74,27.77,27.73,27.76,17344.558271629983,16.3891,16.4069,16.3832,16.401,17344.5583
2012-06-27 13:05:00,27.75,27.77,27.73,27.77,19778.88223957805,16.395,16.4069,16.3832,16.4069,19778.8822
2012-06-27 13:10:00,27.77,27.8,27.77,27.78,23430.36819150015,16.4069,16.4246,16.4069,16.4128,23430.3682
2012-06-27 13:15:00,27.79,27.79,27.7,27.71,21706.05538087027,16.4187,16.4187,16.3655,16.3714,21706.0554
2012-06-27 13:20:00,27.71,27.71,27.64,27.65,31747.64174865605,16.3714,16.3714,16.3301,16.336,31747.6417
2012-06-27 13:25:00,27.65,27.66,27.63,27.65,22111.77604219495,16.336,16.3419,16.3241,16.336,22111.776
2012-06-27 13:30:00,27.65,27.67,27.64,27.67,17648.84876762349,16.336,16.3478,16.3301,16.3478,17648.8488
2012-06-27 13:35:00,27.67,27.67,27.63,27.64,13185.921493052034,16.3478,16.3478,16.3241,16.3301,13185.9215
2012-06-27 13:40:00,27.64,27.66,27.63,27.64,27487.57480474693,16.3301,16.3419,16.3241,16.3301,27487.5748
2012-06-27 13:45:00,27.65,27.66,27.65,27.66,13490.21198904554,16.336,16.3419,16.336,16.3419,13490.212
2012-06-27 13:50:00,27.66,27.66,27.63,27.65,27994.72563140278,16.3419,16.3419,16.3241,16.336,27994.7256
2012-06-27 13:55:00,27.65,27.7,27.64,27.7,27994.72563140278,16.336,16.3655,16.3301,16.3655,27994.7256
2012-06-27 14:00:00,27.7,27.71,27.68,27.69,22314.636372857287,16.3655,16.3714,16.3537,16.3596,22314.6364
2012-06-27 14:05:00,27.69,27.69,27.65,27.67,24444.669844811848,16.3596,16.3596,16.336,16.3478,24444.6698
2012-06-27 14:10:00,27.67,27.7,27.66,27.66,23024.64753017548,16.3478,16.3655,16.3419,16.3419,23024.6475
2012-06-27 14:15:00,27.67,27.7,27.66,27.69,32051.93224464956,16.3478,16.3655,16.3419,16.3596,32051.9322
2012-06-27 14:20:00,27.69,27.72,27.68,27.72,13490.21198904554,16.3596,16.3773,16.3537,16.3773,13490.212
2012-06-27 14:25:00,27.71,27.72,27.68,27.68,19677.45207424688,16.3714,16.3773,16.3537,16.3537,19677.4521
2012-06-27 14:30:00,27.69,27.71,27.67,27.7,29110.457450045644,16.3596,16.3714,16.3478,16.3655,29110.4575
2012-06-27 14:35:00,27.7,27.72,27.68,27.69,18155.99959427934,16.3655,16.3773,16.3537,16.3596,18155.9996
2012-06-27 14:40:00,27.69,27.69,27.67,27.68,16025.96612232478,16.3596,16.3596,16.3478,16.3537,16025.9661
2012-06-27 14:45:00,27.68,27.7,27.68,27.69,24850.39050613653,16.3537,16.3655,16.3537,16.3596,24850.3905
2012-06-27 14:50:00,27.69,27.71,27.67,27.67,21401.764884876764,16.3596,16.3714,16.3478,16.3478,21401.7649
2012-06-27 14:55:00,27.67,27.67,27.63,27.65,32457.652905974235,16.3478,16.3478,16.3241,16.336,32457.6529
2012-06-27 15:00:00,27.66,27.69,27.65,27.66,25458.97149812354,16.3419,16.3596,16.336,16.3419,25458.9715
2012-06-27 15:05:00,27.66,27.7,27.66,27.7,50207.9318389289,16.3419,16.3655,16.3419,16.3655,50207.9318
2012-06-27 15:10:00,27.69,27.77,27.69,27.74,29719.03844203266,16.3596,16.4069,16.3596,16.3891,29719.0384
2012-06-27 15:15:00,27.75,27.76,27.74,27.75,26270.412820772897,16.395,16.401,16.3891,16.395,26270.4128
2012-06-27 15:20:00,27.75,27.77,27.69,27.71,103763.0591337864,16.395,16.4069,16.3596,16.3714,103763.0591
2012-06-27 15:25:00,27.71,27.75,27.69,27.71,35094.83720458464,16.3714,16.395,16.3596,16.3714,35094.8372
2012-06-27 15:30:00,27.71,27.74,27.69,27.74,55888.02109747439,16.3714,16.3891,16.3596,16.3891,55888.0211
2012-06-27 15:35:00,27.73,27.73,27.71,27.73,29719.03844203266,16.3832,16.3832,16.3714,16.3832,29719.0384
2012-06-27 15:40:00,27.72,27.79,27.72,27.78,134394.96906379957,16.3773,16.4187,16.3773,16.4128,134394.9691
2012-06-27 15:45:00,27.79,27.79,27.77,27.77,104777.36078709808,16.4187,16.4187,16.4069,16.4069,104777.3608
2012-06-27 15:50:00,27.78,27.78,27.74,27.74,143625.114108936,16.4128,16.4128,16.3891,16.3891,143625.1141
2012-06-27 15:55:00,27.74,27.78,27.72,27.76,391317.5778476519,16.3891,16.4128,16.3773,16.401,391317.5778
2012-06-28 09:30:00,27.62,27.65,27.46,27.48,120093.31575210468,16.3182,16.336,16.2237,16.2355,120093.3158
2012-06-28 09:35:00,27.49,27.62,27.49,27.55,32863.37356729891,16.2414,16.3182,16.2414,16.2769,32863.3736
2012-06-28 09:40:00,27.55,27.6,27.55,27.58,31646.211583324883,16.2769,16.3064,16.2769,16.2946,31646.2116
2012-06-28 09:45:00,27.58,27.61,27.53,27.58,41383.50745511715,16.2946,16.3123,16.2651,16.2946,41383.5075
2012-06-28 09:50:00,27.57,27.65,27.57,27.61,25154.68100213004,16.2887,16.336,16.2887,16.3123,25154.681
2012-06-28 09:55:00,27.62,27.62,27.55,27.55,26270.412820772897,16.3182,16.3182,16.2769,16.2769,26270.4128
2012-06-28 10:00:00,27.55,27.65,27.53,27.62,19677.45207424688,16.2769,16.336,16.2651,16.3182,19677.4521
2012-06-28 10:05:00,27.63,27.66,27.42,27.48,66335.32812658485,16.3241,16.3419,16.2001,16.2355,66335.3281
2012-06-28 10:10:00,27.49,27.55,27.47,27.48,21503.19505020793,16.2414,16.2769,16.2296,16.2355,21503.1951
2012-06-28 10:15:00,27.49,27.53,27.41,27.52,36007.70869256517,16.2414,16.2651,16.1942,16.2592,36007.7087
2012-06-28 10:20:00,27.53,27.59,27.5,27.53,37022.010345876864,16.2651,16.3005,16.2473,16.2651,37022.0103
2012-06-28 10:25:00,27.51,27.52,27.38,27.39,44020.69175372756,16.2533,16.2592,16.1764,16.1824,44020.6918
2012-06-28 10:30:00,27.39,27.4,27.36,27.38,41687.79795111066,16.1824,16.1883,16.1646,16.1764,41687.798
2012-06-28 10:35:00,27.37,27.37,27.28,27.29,58930.92605740947,16.1705,16.1705,16.1174,16.1233,58930.9261
2012-06-28 10:40:00,27.29,27.29,27.24,27.27,38543.462825844406,16.1233,16.1233,16.0937,16.1115,38543.4628
2012-06-28 10:45:00,27.27,27.31,27.25,27.27,19170.30124759104,16.1115,16.1351,16.0996,16.1115,19170.3012
2012-06-28 10:50:00,27.27,27.32,27.25,27.31,22213.20620752612,16.1115,16.141,16.0996,16.1351,22213.2062
2012-06-28 10:55:00,27.3,27.3,27.23,27.26,25763.26199411705,16.1292,16.1292,16.0878,16.1055,25763.262
2012-06-28 11:00:00,27.26,27.28,27.24,27.25,22821.78719951313,16.1055,16.1174,16.0937,16.0996,22821.7872
2012-06-28 11:05:00,27.24,27.29,27.24,27.27,23024.64753017548,16.0937,16.1233,16.0937,16.1115,23024.6475
2012-06-28 11:10:00,27.27,27.3,27.23,27.24,18967.440916928696,16.1115,16.1292,16.0878,16.0937,18967.4409
2012-06-28 11:15:00,27.24,27.27,27.23,27.27,23328.938026168984,16.0937,16.1115,16.0878,16.1115,23328.938
2012-06-28 11:20:00,27.25,27.34,27.25,27.34,12881.630997058524,16.0996,16.1528,16.0996,16.1528,12881.631
2012-06-28 11:25:00,27.34,27.39,27.32,27.37,31747.64174865605,16.1528,16.1824,16.141,16.1705,31747.6417
2012-06-28 11:30:00,27.37,27.39,27.35,27.36,20083.17273557156,16.1705,16.1824,16.1587,16.1646,20083.1727
2012-06-28 11:35:00,27.36,27.39,27.35,27.35,15823.10579166244,16.1646,16.1824,16.1587,16.1587,15823.1058
2012-06-28 11:40:00,27.35,27.37,27.3,27.31,36007.70869256517,16.1587,16.1705,16.1292,16.1351,36007.7087
2012-06-28 11:45:00,27.3,27.32,27.3,27.3,17445.988436961154,16.1292,16.141,16.1292,16.1292,17445.9884
2012-06-28 11:50:00,27.31,27.32,27.3,27.32,16127.396287655947,16.1351,16.141,16.1292,16.141,16127.3963
2012-06-28 11:55:00,27.32,27.33,27.29,27.32,33776.24505527944,16.141,16.1469,16.1233,16.141,33776.2451
2012-06-28 12:00:00,27.33,27.36,27.33,27.36,14605.943807688407,16.1469,16.1646,16.1469,16.1646,14605.9438
2012-06-28 12:05:00,27.36,27.36,27.33,27.36,23024.64753017548,16.1646,16.1646,16.1469,16.1646,23024.6475
2012-06-28 12:10:00,27.36,27.38,27.35,27.37,10954.457855766304,16.1646,16.1764,16.1587,16.1705,10954.4579
2012-06-28 12:15:00,27.37,27.37,27.31,27.31,13794.502485039053,16.1705,16.1705,16.1351,16.1351,13794.5025
2012-06-28 12:20:00,27.32,27.32,27.26,27.3,24343.23967948068,16.141,16.141,16.1055,16.1292,24343.2397
2012-06-28 12:25:00,27.3,27.31,27.28,27.29,15924.53595699361,16.1292,16.1351,16.1174,16.1233,15924.536
2012-06-28 12:30:00,27.29,27.3,27.26,27.26,30124.759103357337,16.1233,16.1292,16.1055,16.1055,30124.7591
2012-06-28 12:35:00,27.27,27.33,27.26,27.33,60858.0991987017,16.1115,16.1469,16.1055,16.1469,60858.0992
2012-06-28 12:40:00,27.34,27.35,27.32,27.35,18764.580586266355,16.1528,16.1587,16.141,16.1587,18764.5806
2012-06-28 12:45:00,27.35,27.35,27.32,27.34,11563.038847753322,16.1587,16.1587,16.141,16.1528,11563.0388
2012-06-28 12:50:00,27.33,27.39,27.33,27.37,103864.48929911756,16.1469,16.1824,16.1469,16.1705,103864.4893
2012-06-28 12:55:00,27.36,27.36,27.32,27.32,24241.809514149507,16.1646,16.1646,16.141,16.141,24241.8095
2012-06-28 13:00:00,27.32,27.33,27.22,27.22,82361.29424890963,16.141,16.1469,16.0819,16.0819,82361.2942
2012-06-28 13:05:00,27.22,27.24,27.19,27.2,82564.15457957197,16.0819,16.0937,16.0642,16.0701,82564.1546
2012-06-28 13:10:00,27.2,27.2,27.15,27.16,65321.02647327315,16.0701,16.0701,16.0406,16.0465,65321.0265
2012-06-28 13:15:00,27.16,27.16,27.12,27.13,46150.72522568212,16.0465,16.0465,16.0228,16.0287,46150.7252
2012-06-28 13:20:00,27.13,27.18,27.11,27.14,82361.29424890963,16.0287,16.0583,16.0169,16.0346,82361.2942
2012-06-28 13:25:00,27.15,27.15,27.11,27.14,124251.95253068264,16.0406,16.0406,16.0169,16.0346,124251.9525
2012-06-28 13:30:00,27.14,27.16,27.11,27.12,47875.038036312,16.0346,16.0465,16.0169,16.0228,47875.038
2012-06-28 13:35:00,27.13,27.13,27.09,27.11,72725.42854244853,16.0287,16.0287,16.0051,16.0169,72725.4285
2012-06-28 13:40:00,27.11,27.14,27.09,27.11,52135.10498022112,16.0169,16.0346,16.0051,16.0169,52135.105
2012-06-28 13:45:00,27.11,27.12,27.1,27.11,41383.50745511715,16.0169,16.0228,16.011,16.0169,41383.5075
2012-06-28 13:50:00,27.1,27.12,27.09,27.09,15011.664469013083,16.011,16.0228,16.0051,16.0051,15011.6645
2012-06-28 13:55:00,27.09,27.14,27.06,27.13,71102.54589714982,16.0051,16.0346,15.9874,16.0287,71102.5459
2012-06-28 14:00:00,27.14,27.18,27.14,27.18,29211.88761537681,16.0346,16.0583,16.0346,16.0583,29211.8876
2012-06-28 14:05:00,27.18,27.19,27.13,27.13,19981.74257024039,16.0583,16.0642,16.0287,16.0287,19981.7426
2012-06-28 14:10:00,27.13,27.13,27.12,27.12,11664.469013084492,16.0287,16.0287,16.0228,16.0228,11664.469
2012-06-28 14:15:00,27.13,27.13,27.06,27.08,43513.540927071714,16.0287,16.0287,15.9874,15.9992,43513.5409
2012-06-28 14:20:00,27.08,27.09,27.05,27.06,21604.6252155391,15.9992,16.0051,15.9815,15.9874,21604.6252
2012-06-28 14:25:00,27.06,27.08,27.05,27.07,22923.217364844302,15.9874,15.9992,15.9815,15.9933,22923.2174
2012-06-28 14:30:00,27.06,27.06,27.03,27.04,40064.91530581195,15.9874,15.9874,15.9697,15.9756,40064.9153
2012-06-28 14:35:00,27.04,27.05,27.02,27.02,51526.5239882341,15.9756,15.9815,15.9638,15.9638,51526.524
2012-06-28 14:40:00,27.02,27.05,27.01,27.05,40166.34547114312,15.9638,15.9815,15.9578,15.9815,40166.3455
2012-06-28 14:45:00,27.04,27.05,27.02,27.04,27386.14463941576,15.9756,15.9815,15.9638,15.9756,27386.1446
2012-06-28 14:50:00,27.04,27.05,27.04,27.04,9027.284714474084,15.9756,15.9815,15.9756,15.9756,9027.2847
2012-06-28 14:55:00,27.04,27.06,27.03,27.06,50613.65250025358,15.9756,15.9874,15.9697,15.9874,50613.6525
2012-06-28 15:00:00,27.06,27.14,27.06,27.13,52236.53514555229,15.9874,16.0346,15.9874,16.0287,52236.5351
2012-06-28 15:05:00,27.13,27.18,27.11,27.14,75058.32234506542,16.0287,16.0583,16.0169,16.0346,75058.3223
2012-06-28 15:10:00,27.14,27.15,27.13,27.14,40876.3566284613,16.0346,16.0406,16.0287,16.0346,40876.3566
2012-06-28 15:15:00,27.14,27.14,27.13,27.14,34283.395881935285,16.0346,16.0346,16.0287,16.0346,34283.3959
2012-06-28 15:20:00,27.14,27.18,27.13,27.13,99502.99218987727,16.0346,16.0583,16.0287,16.0287,99502.9922
2012-06-28 15:25:00,27.13,27.18,27.09,27.17,79115.5289583122,16.0287,16.0583,16.0051,16.0524,79115.529
2012-06-28 15:30:00,27.17,27.38,27.17,27.34,140683.63931433207,16.0524,16.1764,16.0524,16.1528,140683.6393
2012-06-28 15:35:00,27.34,27.49,27.34,27.46,99097.2715285526,16.1528,16.2414,16.1528,16.2237,99097.2715
2012-06-28 15:40:00,27.47,27.5,27.37,27.41,102444.4669844812,16.2296,16.2473,16.1705,16.1942,102444.467
2012-06-28 15:45:00,27.41,27.54,27.41,27.52,127294.85749061772,16.1942,16.271,16.1942,16.2592,127294.8575
2012-06-28 15:50:00,27.52,27.56,27.49,27.5,127294.85749061772,16.2592,16.2828,16.2414,16.2473,127294.8575
2012-06-28 15:55:00,27.5,27.55,27.48,27.51,234607.97241099505,16.2473,16.2769,16.2355,16.2533,234607.9724
2012-06-29 09:30:00,28.46,28.54,28.34,28.48,192818.7442945532,16.8145,16.8618,16.7436,16.8263,192818.7443
2012-06-29 09:35:00,28.49,28.49,28.31,28.36,69885.38391317578,16.8322,16.8322,16.7259,16.7554,69885.3839
2012-06-29 09:40:00,28.36,28.41,28.34,28.38,51627.95415356527,16.7554,16.785,16.7436,16.7673,51627.9542
2012-06-29 09:45:00,28.37,28.39,28.27,28.28,58018.05456942895,16.7613,16.7732,16.7023,16.7082,58018.0546
2012-06-29 09:50:00,28.27,28.42,28.27,28.38,77492.6463130135,16.7023,16.7909,16.7023,16.7673,77492.6463
2012-06-29 09:55:00,28.37,28.52,28.32,28.45,87432.8025154681,16.7613,16.85,16.7318,16.8086,87432.8025
2012-06-29 10:00:00,28.44,28.52,28.44,28.52,54366.56861750685,16.8027,16.85,16.8027,16.85,54366.5686
2012-06-29 10:05:00,28.52,28.54,28.43,28.49,85302.76904351354,16.85,16.8618,16.7968,16.8322,85302.769
2012-06-29 10:10:00,28.49,28.56,28.48,28.56,66943.90911857186,16.8322,16.8736,16.8263,16.8736,66943.9091
2012-06-29 10:15:00,28.55,28.6,28.55,28.59,86317.07069682523,16.8677,16.8972,16.8677,16.8913,86317.0707
2012-06-29 10:20:00,28.59,28.61,28.49,28.49,57003.75291611726,16.8913,16.9031,16.8322,16.8322,57003.7529
2012-06-29 10:25:00,28.48,28.48,28.44,28.46,54772.28927883152,16.8263,16.8263,16.8027,16.8145,54772.2893
2012-06-29 10:30:00,28.45,28.46,28.35,28.4,43209.2504310782,16.8086,16.8145,16.7495,16.7791,43209.2504
2012-06-29 10:35:00,28.41,28.41,28.34,28.35,27183.284308753424,16.785,16.785,16.7436,16.7495,27183.2843
2012-06-29 10:40:00,28.35,28.36,28.33,28.36,29820.46860736383,16.7495,16.7554,16.7377,16.7554,29820.4686
2012-06-29 10:45:00,28.36,28.36,28.32,28.32,25256.111167461204,16.7554,16.7554,16.7318,16.7318,25256.1112
2012-06-29 10:50:00,28.32,28.36,28.32,28.33,28603.306623389795,16.7318,16.7554,16.7318,16.7377,28603.3066
2012-06-29 10:55:00,28.33,28.33,28.28,28.29,24850.39050613653,16.7377,16.7377,16.7082,16.7141,24850.3905
2012-06-29 11:00:00,28.3,28.32,28.25,28.28,25256.111167461204,16.72,16.7318,16.6905,16.7082,25256.1112
2012-06-29 11:05:00,28.27,28.28,28.22,28.22,21198.904554214423,16.7023,16.7082,16.6727,16.6727,21198.9046
2012-06-29 11:10:00,28.22,28.24,28.2,28.2,33066.233897961254,16.6727,16.6845,16.6609,16.6609,33066.2339
2012-06-29 11:15:00,28.2,28.28,28.2,28.27,39152.04381783142,16.6609,16.7082,16.6609,16.7023,39152.0438
2012-06-29 11:20:00,28.27,28.28,28.23,28.26,61872.40085201339,16.7023,16.7082,16.6786,16.6964,61872.4009
2012-06-29 11:25:00,28.26,28.3,28.25,28.28,24546.10001014301,16.6964,16.72,16.6905,16.7082,24546.1
2012-06-29 11:30:00,28.29,28.34,28.28,28.33,48077.89836697434,16.7141,16.7436,16.7082,16.7377,48077.8984
2012-06-29 11:35:00,28.34,28.36,28.33,28.34,14910.234303681917,16.7436,16.7554,16.7377,16.7436,14910.2343
2012-06-29 11:40:00,28.35,28.36,28.28,28.3,29921.898772695,16.7495,16.7554,16.7082,16.72,29921.8988
2012-06-29 11:45:00,28.3,28.3,28.28,28.29,13794.502485039053,16.72,16.72,16.7082,16.7141,13794.5025
2012-06-29 11:50:00,28.28,28.28,28.26,28.26,14808.804138350746,16.7082,16.7082,16.6964,16.6964,14808.8041
2012-06-29 11:55:00,28.26,28.27,28.23,28.24,36717.71984988335,16.6964,16.7023,16.6786,16.6845,36717.7198
2012-06-29 12:00:00,28.22,28.28,28.22,28.28,41992.08844710417,16.6727,16.7082,16.6727,16.7082,41992.0884
2012-06-29 12:05:00,28.28,28.33,28.28,28.33,40876.3566284613,16.7082,16.7377,16.7082,16.7377,40876.3566
2012-06-29 12:10:00,28.32,28.38,28.32,28.37,41484.93762044832,16.7318,16.7673,16.7318,16.7613,41484.9376
2012-06-29 12:15:00,28.36,28.39,28.36,28.38,23430.36819150015,16.7554,16.7732,16.7554,16.7673,23430.3682
2012-06-29 12:20:00,28.38,28.38,28.35,28.36,29921.898772695,16.7673,16.7673,16.7495,16.7554,29921.8988
2012-06-29 12:25:00,28.36,28.37,28.33,28.35,26067.55249011056,16.7554,16.7613,16.7377,16.7495,26067.5525
2012-06-29 12:30:00,28.36,28.36,28.32,28.33,69175.37275585759,16.7554,16.7554,16.7318,16.7377,69175.3728
2012-06-29 12:35:00,28.34,28.37,28.34,28.36,21300.3347195456,16.7436,16.7613,16.7436,16.7554,21300.3347
2012-06-29 12:40:00,28.35,28.36,28.34,28.35,52337.965310883454,16.7495,16.7554,16.7436,16.7495,52337.9653
2012-06-29 12:45:00,28.35,28.36,28.33,28.34,58423.77523075363,16.7495,16.7554,16.7377,16.7436,58423.7752
2012-06-29 12:50:00,28.34,28.34,28.31,28.32,23734.658687493666,16.7436,16.7436,16.7259,16.7318,23734.6587
2012-06-29 12:55:00,28.32,28.33,28.31,28.32,26067.55249011056,16.7318,16.7377,16.7259,16.7318,26067.5525
2012-06-29 13:00:00,28.32,28.34,28.31,28.32,31747.64174865605,16.7318,16.7436,16.7259,16.7318,31747.6417
2012-06-29 13:05:00,28.32,28.4,28.32,28.39,36109.13885789634,16.7318,16.7791,16.7318,16.7732,36109.1389
2012-06-29 13:10:00,28.39,28.42,28.39,28.41,10954.457855766304,16.7732,16.7909,16.7732,16.785,10954.4579
2012-06-29 13:15:00,28.42,28.45,28.4,28.45,39354.90414849376,16.7909,16.8086,16.7791,16.8086,39354.9041
2012-06-29 13:20:00,28.45,28.48,28.45,28.47,16735.977279642964,16.8086,16.8263,16.8086,16.8204,16735.9773
2012-06-29 13:25:00,28.48,28.48,28.46,28.46,16431.686783649457,16.8263,16.8263,16.8145,16.8145,16431.6868
2012-06-29 13:30:00,28.46,28.46,28.44,28.45,30327.61943401968,16.8145,16.8145,16.8027,16.8086,30327.6194
2012-06-29 13:35:00,28.46,28.46,28.44,28.46,25154.68100213004,16.8145,16.8145,16.8027,16.8145,25154.681
2012-06-29 13:40:00,28.46,28.46,28.45,28.46,14098.79298103256,16.8145,16.8145,16.8086,16.8145,14098.793
2012-06-29 13:45:00,28.46,28.47,28.45,28.47,36007.70869256517,16.8145,16.8204,16.8086,16.8204,36007.7087
2012-06-29 13:50:00,28.47,28.51,28.46,28.5,51120.80332690942,16.8204,16.8441,16.8145,16.8382,51120.8033
2012-06-29 13:55:00,28.5,28.51,28.5,28.51,23531.79835683132,16.8382,16.8441,16.8382,16.8441,23531.7984
2012-06-29 14:00:00,28.5,28.51,28.49,28.5,41383.50745511715,16.8382,16.8441,16.8322,16.8382,41383.5075
2012-06-29 14:05:00,28.51,28.55,28.5,28.54,131656.354599858,16.8441,16.8677,16.8382,16.8618,131656.3546
2012-06-29 14:10:00,28.55,28.55,28.51,28.52,42904.95993508469,16.8677,16.8677,16.8441,16.85,42904.9599
2012-06-29 14:15:00,28.52,28.53,28.51,28.53,16431.686783649457,16.85,16.8559,16.8441,16.8559,16431.6868
2012-06-29 14:20:00,28.53,28.53,28.52,28.52,23937.519018156,16.8559,16.8559,16.85,16.85,23937.519
2012-06-29 14:25:00,28.52,28.58,28.51,28.57,99300.13185921492,16.85,16.8854,16.8441,16.8795,99300.1319
2012-06-29 14:30:00,28.57,28.57,28.52,28.53,48889.339689623695,16.8795,16.8795,16.85,16.8559,48889.3397
2012-06-29 14:35:00,28.53,28.56,28.51,28.55,67552.49011055888,16.8559,16.8736,16.8441,16.8677,67552.4901
2012-06-29 14:40:00,28.55,28.56,28.54,28.54,17243.128106298813,16.8677,16.8736,16.8618,16.8618,17243.1281
2012-06-29 14:45:00,28.54,28.56,28.52,28.55,56902.32275078609,16.8618,16.8736,16.85,16.8677,56902.3228
2012-06-29 14:50:00,28.55,28.55,28.52,28.55,33776.24505527944,16.8677,16.8677,16.85,16.8677,33776.2451
2012-06-29 14:55:00,28.55,28.55,28.52,28.52,20083.17273557156,16.8677,16.8677,16.85,16.85,20083.1727
2012-06-29 15:00:00,28.52,28.53,28.48,28.49,37732.02150319505,16.85,16.8559,16.8263,16.8322,37732.0215
2012-06-29 15:05:00,28.48,28.51,28.48,28.51,51729.38431889644,16.8263,16.8441,16.8263,16.8441,51729.3843
2012-06-29 15:10:00,28.51,28.52,28.48,28.52,62886.70250532508,16.8441,16.85,16.8263,16.85,62886.7025
2012-06-29 15:15:00,28.52,28.52,28.48,28.5,35703.41819657166,16.85,16.85,16.8263,16.8382,35703.4182
2012-06-29 15:20:00,28.5,28.51,28.46,28.47,53453.69712952632,16.8382,16.8441,16.8145,16.8204,53453.6971
2012-06-29 15:25:00,28.47,28.48,28.46,28.46,32457.652905974235,16.8204,16.8263,16.8145,16.8145,32457.6529
2012-06-29 15:30:00,28.46,28.47,28.42,28.42,108834.56740034488,16.8145,16.8204,16.7909,16.7909,108834.5674
2012-06-29 15:35:00,28.43,28.46,28.39,28.41,90982.85830205904,16.7968,16.8145,16.7732,16.785,90982.8583
2012-06-29 15:40:00,28.41,28.45,28.4,28.43,132163.50542651385,16.785,16.8086,16.7791,16.7968,132163.5054
2012-06-29 15:45:00,28.42,28.45,28.39,28.44,216857.6934780404,16.7909,16.8086,16.7732,16.8027,216857.6935
2012-06-29 15:50:00,28.44,28.48,28.43,28.46,205294.65463028703,16.8027,16.8263,16.7968,16.8145,205294.6546
2012-06-29 15:55:00,28.47,28.49,28.45,28.48,337762.4505527944,16.8204,16.8322,16.8086,16.8263,337762.4506
2012-07-02 09:30:00,28.5,28.55,28.3,28.43,114210.36616289684,16.8382,16.8677,16.72,16.7968,114210.3662
2012-07-02 09:35:00,28.44,28.44,28.32,28.38,33370.524393954765,16.8027,16.8027,16.7318,16.7673,33370.5244
2012-07-02 09:40:00,28.37,28.51,28.37,28.5,41484.93762044832,16.7613,16.8441,16.7613,16.8382,41484.9376
2012-07-02 09:45:00,28.51,28.57,28.5,28.5,66335.32812658485,16.8441,16.8795,16.8382,16.8382,66335.3281
2012-07-02 09:50:00,28.5,28.5,28.36,28.36,32153.362409980728,16.8382,16.8382,16.7554,16.7554,32153.3624
2012-07-02 09:55:00,28.37,28.37,28.2,28.24,110457.45004564358,16.7613,16.7613,16.6609,16.6845,110457.45
2012-07-02 10:00:00,28.25,28.26,28.0,28.03,102444.4669844812,16.6905,16.6964,16.5427,16.5605,102444.467
2012-07-02 10:05:00,28.04,28.09,27.94,27.98,37427.73100720154,16.5664,16.5959,16.5073,16.5309,37427.731
2012-07-02 10:10:00,27.99,28.06,27.98,28.05,33979.10538594178,16.5368,16.5782,16.5309,16.5723,33979.1054
2012-07-02 10:15:00,28.05,28.14,28.03,28.09,46657.87605233797,16.5723,16.6255,16.5605,16.5959,46657.8761
2012-07-02 10:20:00,28.09,28.22,28.09,28.16,39456.33431382493,16.5959,16.6727,16.5959,16.6373,39456.3343
2012-07-02 10:25:00,28.15,28.17,28.1,28.15,25053.250836798863,16.6314,16.6432,16.6018,16.6314,25053.2508
2012-07-02 10:30:00,28.15,28.18,28.12,28.13,21908.91571153261,16.6314,16.6491,16.6136,16.6196,21908.9157
2012-07-02 10:35:00,28.12,28.15,28.09,28.11,51729.38431889644,16.6136,16.6314,16.5959,16.6077,51729.3843
2012-07-02 10:40:00,28.11,28.18,28.1,28.13,18866.010751597525,16.6077,16.6491,16.6018,16.6196,18866.0108
2012-07-02 10:45:00,28.13,28.21,28.13,28.19,13997.36281570139,16.6196,16.6668,16.6196,16.655,13997.3628
2012-07-02 10:50:00,28.2,28.25,28.18,28.19,35196.26736991581,16.6609,16.6905,16.6491,16.655,35196.2674
2012-07-02 10:55:00,28.18,28.18,28.08,28.12,25053.250836798863,16.6491,16.6491,16.59,16.6136,25053.2508
2012-07-02 11:00:00,28.12,28.14,28.05,28.05,36819.15001521452,16.6136,16.6255,16.5723,16.5723,36819.15
2012-07-02 11:05:00,28.06,28.14,28.06,28.11,30327.61943401968,16.5782,16.6255,16.5782,16.6077,30327.6194
2012-07-02 11:10:00,28.09,28.1,28.02,28.09,59032.35622274064,16.5959,16.6018,16.5546,16.5959,59032.3562
2012-07-02 11:15:00,28.09,28.15,28.07,28.14,37123.44051120804,16.5959,16.6314,16.5841,16.6255,37123.4405
2012-07-02 11:20:00,28.14,28.23,28.11,28.17,33167.664063292425,16.6255,16.6786,16.6077,16.6432,33167.6641
2012-07-02 11:25:00,28.17,28.18,28.11,28.13,17547.41860229232,16.6432,16.6491,16.6077,16.6196,17547.4186
2012-07-02 11:30:00,28.13,28.18,28.12,28.13,24241.809514149507,16.6196,16.6491,16.6136,16.6196,24241.8095
2012-07-02 11:35:00,28.13,28.2,28.12,28.12,23937.519018156,16.6196,16.6609,16.6136,16.6136,23937.519
2012-07-02 11:40:00,28.12,28.17,28.1,28.17,42702.09960442236,16.6136,16.6432,16.6018,16.6432,42702.0996
2012-07-02 11:45:00,28.17,28.17,28.11,28.12,20286.033066233897,16.6432,16.6432,16.6077,16.6136,20286.0331
2012-07-02 11:50:00,28.11,28.12,28.1,28.11,10345.876863779287,16.6077,16.6136,16.6018,16.6077,10345.8769
2012-07-02 11:55:00,28.12,28.13,28.07,28.07,25763.26199411705,16.6136,16.6196,16.5841,16.5841,25763.262
2012-07-02 12:00:00,28.07,28.11,28.07,28.11,17344.558271629983,16.5841,16.6077,16.5841,16.6077,17344.5583
2012-07-02 12:05:00,28.11,28.16,28.1,28.15,18460.290090272847,16.6077,16.6373,16.6018,16.6314,18460.2901
2012-07-02 12:10:00,28.15,28.22,28.15,28.21,36717.71984988335,16.6314,16.6727,16.6314,16.6668,36717.7198
2012-07-02 12:15:00,28.21,28.22,28.2,28.2,21097.474388883253,16.6668,16.6727,16.6609,16.6609,21097.4744
2012-07-02 12:20:00,28.21,28.27,28.2,28.27,17953.139263617,16.6668,16.7023,16.6609,16.7023,17953.1393
2012-07-02 12:25:00,28.27,28.3,28.25,28.29,75261.18267572776,16.7023,16.72,16.6905,16.7141,75261.1827
2012-07-02 12:30:00,28.29,28.32,28.26,28.27,63190.9930013186,16.7141,16.7318,16.6964,16.7023,63190.993
2012-07-02 12:35:00,28.27,28.35,28.27,28.34,67856.78060655239,16.7023,16.7495,16.7023,16.7436,67856.7806
2012-07-02 12:40:00,28.34,28.37,28.33,28.34,72928.28887311087,16.7436,16.7613,16.7377,16.7436,72928.2889
2012-07-02 12:45:00,28.34,28.38,28.33,28.38,52642.255806876965,16.7436,16.7673,16.7377,16.7673,52642.2558
2012-07-02 12:50:00,28.38,28.46,28.37,28.46,117557.56161882544,16.7673,16.8145,16.7613,16.8145,117557.5616
2012-07-02 12:55:00,28.46,28.48,28.46,28.47,37934.88183385739,16.8145,16.8263,16.8145,16.8204,37934.8818
2012-07-02 13:00:00,28.47,28.51,28.46,28.49,78506.94796632518,16.8204,16.8441,16.8145,16.8322,78506.948
2012-07-02 13:05:00,28.49,28.53,28.48,28.51,34790.54670859114,16.8322,16.8559,16.8263,16.8441,34790.5467
2012-07-02 13:10:00,28.51,28.51,28.49,28.5,25357.54133279237,16.8441,16.8441,16.8322,16.8382,25357.5413
2012-07-02 13:15:00,28.5,28.51,28.48,28.51,43310.68059640937,16.8382,16.8441,16.8263,16.8441,43310.6806
2012-07-02 13:20:00,28.51,28.51,28.43,28.44,49295.06035094837,16.8441,16.8441,16.7968,16.8027,49295.0604
2012-07-02 13:25:00,28.44,28.5,28.43,28.49,49193.6301856172,16.8027,16.8382,16.7968,16.8322,49193.6302
2012-07-02 13:30:00,28.49,28.49,28.45,28.45,45745.00456435744,16.8322,16.8322,16.8086,16.8086,45745.0046
2012-07-02 13:35:00,28.45,28.45,28.39,28.39,18663.150420935188,16.8086,16.8086,16.7732,16.7732,18663.1504
2012-07-02 13:40:00,28.39,28.4,28.35,28.37,15518.815295668932,16.7732,16.7791,16.7495,16.7613,15518.8153
2012-07-02 13:45:00,28.37,28.39,28.36,28.37,20691.75372755857,16.7613,16.7732,16.7554,16.7613,20691.7537
2012-07-02 13:50:00,28.37,28.38,28.36,28.37,23227.507860837813,16.7613,16.7673,16.7554,16.7613,23227.5079
2012-07-02 13:55:00,28.37,28.38,28.33,28.35,22010.34587686378,16.7613,16.7673,16.7377,16.7495,22010.3459
2012-07-02 14:00:00,28.36,28.36,28.32,28.32,26878.99381275992,16.7554,16.7554,16.7318,16.7318,26878.9938
2012-07-02 14:05:00,28.32,28.42,28.32,28.41,36616.28968455218,16.7318,16.7909,16.7318,16.785,36616.2897
2012-07-02 14:10:00,28.42,28.47,28.41,28.45,18561.720255604017,16.7909,16.8204,16.785,16.8086,18561.7203
2012-07-02 14:15:00,28.47,28.52,28.46,28.5,41992.08844710417,16.8204,16.85,16.8145,16.8382,41992.0884
2012-07-02 14:20:00,28.49,28.56,28.48,28.53,51830.81448422761,16.8322,16.8736,16.8263,16.8559,51830.8145
2012-07-02 14:25:00,28.54,28.59,28.54,28.59,45643.57439902627,16.8618,16.8913,16.8618,16.8913,45643.5744
2012-07-02 14:30:00,28.59,28.63,28.55,28.56,114007.50583223451,16.8913,16.915,16.8677,16.8736,114007.5058
2012-07-02 14:35:00,28.56,28.58,28.52,28.53,23633.22852216249,16.8736,16.8854,16.85,16.8559,23633.2285
2012-07-02 14:40:00,28.52,28.52,28.46,28.47,32051.93224464956,16.85,16.85,16.8145,16.8204,32051.9322
2012-07-02 14:45:00,28.47,28.48,28.44,28.45,29820.46860736383,16.8204,16.8263,16.8027,16.8086,29820.4686
2012-07-02 14:50:00,28.44,28.49,28.44,28.48,15823.10579166244,16.8027,16.8322,16.8027,16.8263,15823.1058
2012-07-02 14:55:00,28.49,28.55,28.49,28.5,21503.19505020793,16.8322,16.8677,16.8322,16.8382,21503.1951
2012-07-02 15:00:00,28.5,28.52,28.49,28.52,25053.250836798863,16.8382,16.85,16.8322,16.85,25053.2508
2012-07-02 15:05:00,28.51,28.53,28.46,28.47,36514.85951922102,16.8441,16.8559,16.8145,16.8204,36514.8595
2012-07-02 15:10:00,28.46,28.47,28.42,28.46,29516.17811137032,16.8145,16.8204,16.7909,16.8145,29516.1781
2012-07-02 15:15:00,28.46,28.46,28.44,28.44,26067.55249011056,16.8145,16.8145,16.8027,16.8027,26067.5525
2012-07-02 15:20:00,28.44,28.47,28.42,28.47,26371.842986104068,16.8027,16.8204,16.7909,16.8204,26371.843
2012-07-02 15:25:00,28.47,28.5,28.44,28.47,46150.72522568212,16.8204,16.8382,16.8027,16.8204,46150.7252
2012-07-02 15:30:00,28.47,28.52,28.46,28.51,49295.06035094837,16.8204,16.85,16.8145,16.8441,49295.0604
2012-07-02 15:35:00,28.51,28.55,28.5,28.5,68262.50126787707,16.8441,16.8677,16.8382,16.8382,68262.5013
2012-07-02 15:40:00,28.5,28.53,28.48,28.49,67755.35044122122,16.8382,16.8559,16.8263,16.8322,67755.3504
2012-07-02 15:45:00,28.49,28.55,28.47,28.53,98184.40004057209,16.8322,16.8677,16.8204,16.8559,98184.4
2012-07-02 15:50:00,28.54,28.55,28.53,28.53,118876.15376813064,16.8618,16.8677,16.8559,16.8559,118876.1538
2012-07-02 15:55:00,28.53,28.57,28.52,28.55,135916.42154376712,16.8559,16.8795,16.85,16.8677,135916.4215
2012-07-03 09:30:00,28.63,28.63,28.57,28.61,42600.66943909119,16.915,16.915,16.8795,16.9031,42600.6694
2012-07-03 09:35:00,28.61,28.69,28.58,28.64,55279.440105487374,16.9031,16.9504,16.8854,16.9209,55279.4401
2012-07-03 09:40:00,28.64,28.74,28.64,28.74,35399.12770057815,16.9209,16.9799,16.9209,16.9799,35399.1277
2012-07-03 09:45:00,28.74,28.79,28.69,28.77,50512.22233492241,16.9799,17.0095,16.9504,16.9977,50512.2223
2012-07-03 09:50:00,28.77,28.77,28.66,28.73,43919.26158839639,16.9977,16.9977,16.9327,16.974,43919.2616
2012-07-03 09:55:00,28.74,28.79,28.74,28.75,54873.71944416269,16.9799,17.0095,16.9799,16.9859,54873.7194
2012-07-03 10:00:00,28.74,28.97,28.74,28.91,75666.90333705244,16.9799,17.1158,16.9799,17.0804,75666.9033
2012-07-03 10:05:00,28.92,28.94,28.86,28.87,73536.86986509788,17.0863,17.0981,17.0508,17.0568,73536.8699
2012-07-03 10:10:00,28.87,28.87,28.79,28.81,22720.357034181965,17.0568,17.0568,17.0095,17.0213,22720.357
2012-07-03 10:15:00,28.82,28.87,28.81,28.82,17040.267775636476,17.0272,17.0568,17.0213,17.0272,17040.2678
2012-07-03 10:20:00,28.81,28.86,28.81,28.86,19170.30124759104,17.0213,17.0508,17.0213,17.0508,19170.3012
2012-07-03 10:25:00,28.87,28.9,28.82,28.88,40572.06613246779,17.0568,17.0745,17.0272,17.0627,40572.0661
2012-07-03 10:30:00,28.87,28.95,28.87,28.94,35094.83720458464,17.0568,17.104,17.0568,17.0981,35094.8372
2012-07-03 10:35:00,28.95,29.0,28.95,28.96,24241.809514149507,17.104,17.1336,17.104,17.1099,24241.8095
2012-07-03 10:40:00,28.96,28.97,28.94,28.95,17344.558271629983,17.1099,17.1158,17.0981,17.104,17344.5583
2012-07-03 10:45:00,28.96,29.0,28.96,28.98,27081.854143422253,17.1099,17.1336,17.1099,17.1217,27081.8541
2012-07-03 10:50:00,28.99,29.02,28.97,29.0,30124.759103357337,17.1277,17.1454,17.1158,17.1336,30124.7591
2012-07-03 10:55:00,29.01,29.03,28.99,29.02,31037.630591337864,17.1395,17.1513,17.1277,17.1454,31037.6306
2012-07-03 11:00:00,29.02,29.08,29.02,29.07,69783.95374784461,17.1454,17.1808,17.1454,17.1749,69783.9537
2012-07-03 11:05:00,29.08,29.13,29.07,29.13,37123.44051120804,17.1808,17.2104,17.1749,17.2104,37123.4405
2012-07-03 11:10:00,29.12,29.18,29.11,29.16,45237.85373770159,17.2045,17.2399,17.1986,17.2281,45237.8537
2012-07-03 11:15:00,29.17,29.18,29.13,29.18,22517.496703519628,17.234,17.2399,17.2104,17.2399,22517.4967
2012-07-03 11:20:00,29.17,29.21,29.15,29.21,34993.40703925347,17.234,17.2576,17.2222,17.2576,34993.407
2012-07-03 11:25:00,29.21,29.25,29.2,29.25,31341.92108733137,17.2576,17.2813,17.2517,17.2813,31341.9211
2012-07-03 11:30:00,29.25,29.28,29.23,29.28,37427.73100720154,17.2813,17.299,17.2694,17.299,37427.731
2012-07-03 11:35:00,29.27,29.33,29.27,29.32,58423.77523075363,17.2931,17.3285,17.2931,17.3226,58423.7752
2012-07-03 11:40:00,29.32,29.37,29.32,29.36,96764.37772593569,17.3226,17.3522,17.3226,17.3463,96764.3777
2012-07-03 11:45:00,29.35,29.41,29.35,29.41,57003.75291611726,17.3403,17.3758,17.3403,17.3758,57003.7529
2012-07-03 11:50:00,29.41,29.42,29.33,29.37,37934.88183385739,17.3758,17.3817,17.3285,17.3522,37934.8818
2012-07-03 11:55:00,29.37,29.37,29.31,29.31,34486.256212597626,17.3522,17.3522,17.3167,17.3167,34486.2562
2012-07-03 12:00:00,29.32,29.32,29.29,29.29,30631.909930013186,17.3226,17.3226,17.3049,17.3049,30631.9099
2012-07-03 12:05:00,29.29,29.29,29.19,29.19,40166.34547114312,17.3049,17.3049,17.2458,17.2458,40166.3455
2012-07-03 12:10:00,29.19,29.23,29.19,29.23,35399.12770057815,17.2458,17.2694,17.2458,17.2694,35399.1277
2012-07-03 12:15:00,29.23,29.24,29.22,29.24,34587.6863779288,17.2694,17.2754,17.2635,17.2754,34587.6864
2012-07-03 12:20:00,29.24,29.29,29.23,29.29,36514.85951922102,17.2754,17.3049,17.2694,17.3049,36514.8595
2012-07-03 12:25:00,29.29,29.32,29.28,29.31,45237.85373770159,17.3049,17.3226,17.299,17.3167,45237.8537
2012-07-03 12:30:00,29.31,29.31,29.19,29.21,75464.0430063901,17.3167,17.3167,17.2458,17.2576,75464.043
2012-07-03 12:35:00,29.21,29.21,29.16,29.17,56192.3115934679,17.2576,17.2576,17.2281,17.234,56192.3116
2012-07-03 12:40:00,29.18,29.18,29.03,29.04,125570.54467998784,17.2399,17.2399,17.1513,17.1572,125570.5447
2012-07-03 12:45:00,29.04,29.04,28.97,28.99,104168.77979511108,17.1572,17.1572,17.1158,17.1277,104168.7798
2012-07-03 12:50:00,29.0,29.03,28.99,29.02,90069.98681407851,17.1336,17.1513,17.1277,17.1454,90069.9868
2012-07-03 12:55:00,29.01,29.15,29.01,29.15,194238.7666091896,17.1395,17.2222,17.1395,17.2222,194238.7666
2012-07-05 09:30:00,29.09,29.15,28.79,28.85,77188.35581701998,17.1867,17.2222,17.0095,17.0449,77188.3558
2012-07-05 09:35:00,28.87,29.01,28.87,28.89,21503.19505020793,17.0568,17.1395,17.0568,17.0686,21503.1951
2012-07-05 09:40:00,28.94,29.0,28.85,28.87,15315.954965006593,17.0981,17.1336,17.0449,17.0568,15315.955
2012-07-05 09:45:00,28.86,28.88,28.77,28.78,26067.55249011056,17.0508,17.0627,16.9977,17.0036,26067.5525
2012-07-05 09:50:00,28.78,28.82,28.76,28.78,45339.28390303276,17.0036,17.0272,16.9918,17.0036,45339.2839
2012-07-05 09:55:00,28.77,28.81,28.75,28.78,16837.407444974135,16.9977,17.0213,16.9859,17.0036,16837.4074
2012-07-05 10:00:00,28.76,28.8,28.62,28.62,41383.50745511715,16.9918,17.0154,16.9091,16.9091,41383.5075
2012-07-05 10:05:00,28.63,28.7,28.63,28.69,21097.474388883253,16.915,16.9563,16.915,16.9504,21097.4744
2012-07-05 10:10:00,28.69,28.78,28.69,28.77,23328.938026168984,16.9504,17.0036,16.9504,16.9977,23328.938
2012-07-05 10:15:00,28.78,28.83,28.75,28.78,16330.256618318288,17.0036,17.0331,16.9859,17.0036,16330.2566
2012-07-05 10:20:00,28.79,28.85,28.78,28.81,13388.781823714373,17.0095,17.0449,17.0036,17.0213,13388.7818
2012-07-05 10:25:00,28.81,28.82,28.76,28.76,22720.357034181965,17.0213,17.0272,16.9918,16.9918,22720.357
2012-07-05 10:30:00,28.77,28.8,28.76,28.78,26270.412820772897,16.9977,17.0154,16.9918,17.0036,26270.4128
2012-07-05 10:35:00,28.78,28.79,28.74,28.74,11055.888021097477,17.0036,17.0095,16.9799,16.9799,11055.888
2012-07-05 10:40:00,28.75,28.83,28.75,28.79,13997.36281570139,16.9859,17.0331,16.9859,17.0095,13997.3628
2012-07-05 10:45:00,28.77,28.81,28.77,28.79,18764.580586266355,16.9977,17.0213,16.9977,17.0095,18764.5806
2012-07-05 10:50:00,28.79,28.82,28.77,28.82,18257.42975961051,17.0095,17.0272,16.9977,17.0272,18257.4298
2012-07-05 10:55:00,28.81,28.83,28.8,28.81,12577.340501065017,17.0213,17.0331,17.0154,17.0213,12577.3405
2012-07-05 11:00:00,28.81,28.86,28.81,28.85,16634.547114311797,17.0213,17.0508,17.0213,17.0449,16634.5471
2012-07-05 11:05:00,28.85,28.88,28.83,28.88,16735.977279642964,17.0449,17.0627,17.0331,17.0627,16735.9773
2012-07-05 11:10:00,28.88,28.9,28.84,28.87,29921.898772695,17.0627,17.0745,17.039,17.0568,29921.8988
2012-07-05 11:15:00,28.87,28.89,28.85,28.89,10041.58636778578,17.0568,17.0686,17.0449,17.0686,10041.5864
2012-07-05 11:20:00,28.89,28.91,28.88,28.9,20083.17273557156,17.0686,17.0804,17.0627,17.0745,20083.1727
2012-07-05 11:25:00,28.89,28.92,28.89,28.91,11258.748351759814,17.0686,17.0863,17.0686,17.0804,11258.7484
2012-07-05 11:30:00,28.91,28.92,28.89,28.91,19981.74257024039,17.0804,17.0863,17.0686,17.0804,19981.7426
2012-07-05 11:35:00,28.92,28.93,28.84,28.84,18155.99959427934,17.0863,17.0922,17.039,17.039,18155.9996
2012-07-05 11:40:00,28.85,28.88,28.85,28.88,22314.636372857287,17.0449,17.0627,17.0449,17.0627,22314.6364
2012-07-05 11:45:00,28.88,28.92,28.88,28.92,13185.921493052034,17.0627,17.0863,17.0627,17.0863,13185.9215
2012-07-05 11:50:00,28.91,28.94,28.91,28.93,12374.480170402678,17.0804,17.0981,17.0804,17.0922,12374.4802
2012-07-05 11:55:00,28.94,28.98,28.92,28.98,10041.58636778578,17.0981,17.1217,17.0863,17.1217,10041.5864
2012-07-05 12:00:00,28.97,29.02,28.97,29.01,32761.943401967743,17.1158,17.1454,17.1158,17.1395,32761.9434
2012-07-05 12:05:00,29.01,29.02,28.98,28.98,13591.642154376712,17.1395,17.1454,17.1217,17.1217,13591.6422
2012-07-05 12:10:00,28.99,29.04,28.98,29.03,11765.89917841566,17.1277,17.1572,17.1217,17.1513,11765.8992
2012-07-05 12:15:00,29.04,29.05,29.03,29.05,15011.664469013083,17.1572,17.1631,17.1513,17.1631,15011.6645
2012-07-05 12:20:00,29.04,29.05,29.02,29.02,17243.128106298813,17.1572,17.1631,17.1454,17.1454,17243.1281
2012-07-05 12:25:00,29.02,29.02,28.98,29.0,17851.70909828583,17.1454,17.1454,17.1217,17.1336,17851.7091
2012-07-05 12:30:00,29.01,29.01,28.95,28.96,21807.48554620144,17.1395,17.1395,17.104,17.1099,21807.4855
2012-07-05 12:35:00,28.96,29.0,28.95,29.0,11664.469013084492,17.1099,17.1336,17.104,17.1336,11664.469
2012-07-05 12:40:00,29.0,29.01,28.97,29.0,11258.748351759814,17.1336,17.1395,17.1158,17.1336,11258.7484
2012-07-05 12:45:00,29.0,29.02,28.97,29.0,20184.60290090273,17.1336,17.1454,17.1158,17.1336,20184.6029
2012-07-05 12:50:00,29.0,29.02,29.0,29.02,12983.061162389697,17.1336,17.1454,17.1336,17.1454,12983.0612
2012-07-05 12:55:00,29.02,29.02,29.01,29.01,2840.0446292727456,17.1454,17.1454,17.1395,17.1395,2840.0446
2012-07-05 13:00:00,29.01,29.02,29.01,29.02,4970.078101227305,17.1395,17.1454,17.1395,17.1454,4970.0781
2012-07-05 13:05:00,29.02,29.06,29.02,29.04,8722.994218480577,17.1454,17.169,17.1454,17.1572,8722.9942
2012-07-05 13:10:00,29.06,29.08,29.05,29.08,19778.88223957805,17.169,17.1808,17.1631,17.1808,19778.8822
2012-07-05 13:15:00,29.08,29.08,29.06,29.07,20387.463231565067,17.1808,17.1808,17.169,17.1749,20387.4632
2012-07-05 13:20:00,29.06,29.07,29.04,29.06,52946.54630287048,17.169,17.1749,17.1572,17.169,52946.5463
2012-07-05 13:25:00,29.06,29.06,29.01,29.02,36007.70869256517,17.169,17.169,17.1395,17.1454,36007.7087
2012-07-05 13:30:00,29.02,29.03,28.99,28.99,24241.809514149507,17.1454,17.1513,17.1277,17.1277,24241.8095
2012-07-05 13:35:00,28.99,29.02,28.99,29.02,14098.79298103256,17.1277,17.1454,17.1277,17.1454,14098.793
2012-07-05 13:40:00,29.02,29.04,29.02,29.03,8418.703722487067,17.1454,17.1572,17.1454,17.1513,8418.7037
2012-07-05 13:45:00,29.03,29.12,29.03,29.12,22111.77604219495,17.1513,17.2045,17.1513,17.2045,22111.776
2012-07-05 13:50:00,29.1,29.13,29.1,29.13,8012.983061162389,17.1926,17.2104,17.1926,17.2104,8012.9831
2012-07-05 13:55:00,29.13,29.18,29.12,29.17,25560.40166345471,17.2104,17.2399,17.2045,17.234,25560.4017
2012-07-05 14:00:00,29.17,29.18,29.14,29.18,21401.764884876764,17.234,17.2399,17.2163,17.2399,21401.7649
2012-07-05 14:05:00,29.18,29.2,29.13,29.13,29719.03844203266,17.2399,17.2517,17.2104,17.2104,29719.0384
2012-07-05 14:10:00,29.14,29.18,29.14,29.18,30124.759103357337,17.2163,17.2399,17.2163,17.2399,30124.7591
2012-07-05 14:15:00,29.18,29.21,29.17,29.21,15315.954965006593,17.2399,17.2576,17.234,17.2576,15315.955
2012-07-05 14:20:00,29.2,29.26,29.2,29.26,19068.871082259862,17.2517,17.2872,17.2517,17.2872,19068.8711
2012-07-05 14:25:00,29.26,29.27,29.21,29.21,29009.02728471448,17.2872,17.2931,17.2576,17.2576,29009.0273
2012-07-05 14:30:00,29.21,29.23,29.2,29.22,19271.731412922203,17.2576,17.2694,17.2517,17.2635,19271.7314
2012-07-05 14:35:00,29.21,29.22,29.14,29.17,21401.764884876764,17.2576,17.2635,17.2163,17.234,21401.7649
2012-07-05 14:40:00,29.17,29.2,29.17,29.2,15924.53595699361,17.234,17.2517,17.234,17.2517,15924.536
2012-07-05 14:45:00,29.2,29.23,29.19,29.2,16938.837610305305,17.2517,17.2694,17.2458,17.2517,16938.8376
2012-07-05 14:50:00,29.19,29.2,29.17,29.18,26067.55249011056,17.2458,17.2517,17.234,17.2399,26067.5525
2012-07-05 14:55:00,29.17,29.19,29.16,29.18,13185.921493052034,17.234,17.2458,17.2281,17.2399,13185.9215
2012-07-05 15:00:00,29.18,29.2,29.16,29.19,33674.81488994827,17.2399,17.2517,17.2281,17.2458,33674.8149
2012-07-05 15:05:00,29.19,29.21,29.18,29.21,22314.636372857287,17.2458,17.2576,17.2399,17.2576,22314.6364
2012-07-05 15:10:00,29.21,29.23,29.16,29.19,45947.86489501978,17.2576,17.2694,17.2281,17.2458,45947.8649
2012-07-05 15:15:00,29.19,29.19,29.12,29.14,45643.57439902627,17.2458,17.2458,17.2045,17.2163,45643.5744
2012-07-05 15:20:00,29.13,29.17,29.1,29.12,64306.724819961455,17.2104,17.234,17.1926,17.2045,64306.7248
2012-07-05 15:25:00,29.12,29.15,29.11,29.15,27893.29546607161,17.2045,17.2222,17.1986,17.2222,27893.2955
2012-07-05 15:30:00,29.15,29.15,29.1,29.13,44223.5520843899,17.2222,17.2222,17.1926,17.2104,44223.5521
2012-07-05 15:35:00,29.13,29.14,29.08,29.11,34587.6863779288,17.2104,17.2163,17.1808,17.1986,34587.6864
2012-07-05 15:40:00,29.11,29.19,29.1,29.13,57105.18308144842,17.1986,17.2458,17.1926,17.2104,57105.1831
2012-07-05 15:45:00,29.12,29.15,29.11,29.13,73435.4396997667,17.2045,17.2222,17.1986,17.2104,73435.4397
2012-07-05 15:50:00,29.13,29.15,29.08,29.09,101024.44466984482,17.2104,17.2222,17.1808,17.1867,101024.4447
2012-07-05 15:55:00,29.09,29.11,29.06,29.08,115021.8074855462,17.1867,17.1986,17.169,17.1808,115021.8075
2012-07-06 09:30:00,28.62,28.64,28.52,28.53,130844.91327720865,16.9091,16.9209,16.85,16.8559,130844.9133
2012-07-06 09:35:00,28.53,28.57,28.5,28.51,96967.23805659804,16.8559,16.8795,16.8382,16.8441,96967.2381
2012-07-06 09:40:00,28.51,28.51,28.41,28.44,80028.40044629273,16.8441,16.8441,16.785,16.8027,80028.4004
2012-07-06 09:45:00,28.45,28.56,28.42,28.55,52642.255806876965,16.8086,16.8736,16.7909,16.8677,52642.2558
2012-07-06 09:50:00,28.55,28.59,28.51,28.57,46860.7363830003,16.8677,16.8913,16.8441,16.8795,46860.7364
2012-07-06 09:55:00,28.57,28.6,28.55,28.6,59742.36738005883,16.8795,16.8972,16.8677,16.8972,59742.3674
2012-07-06 10:00:00,28.6,28.6,28.55,28.58,64813.87564661731,16.8972,16.8972,16.8677,16.8854,64813.8756
2012-07-06 10:05:00,28.58,28.59,28.44,28.47,44933.563241708085,16.8854,16.8913,16.8027,16.8204,44933.5632
2012-07-06 10:10:00,28.47,28.57,28.47,28.56,64915.30581194847,16.8204,16.8795,16.8204,16.8736,64915.3058
2012-07-06 10:15:00,28.54,28.54,28.5,28.52,46353.58555634446,16.8618,16.8618,16.8382,16.85,46353.5856
2012-07-06 10:20:00,28.52,28.63,28.52,28.63,58626.63556141596,16.85,16.915,16.85,16.915,58626.6356
2012-07-06 10:25:00,28.63,28.65,28.61,28.61,16837.407444974135,16.915,16.9268,16.9031,16.9031,16837.4074
2012-07-06 10:30:00,28.61,28.64,28.57,28.57,32051.93224464956,16.9031,16.9209,16.8795,16.8795,32051.9322
2012-07-06 10:35:00,28.56,28.63,28.56,28.62,17344.558271629983,16.8736,16.915,16.8736,16.9091,17344.5583
2012-07-06 10:40:00,28.62,28.63,28.56,28.59,45440.71406836393,16.9091,16.915,16.8736,16.8913,45440.7141
2012-07-06 10:45:00,28.59,28.59,28.54,28.55,25661.83182878588,16.8913,16.8913,16.8618,16.8677,25661.8318
2012-07-06 10:50:00,28.55,28.57,28.54,28.57,13693.07231970788,16.8677,16.8795,16.8618,16.8795,13693.0723
2012-07-06 10:55:00,28.57,28.6,28.56,28.6,18054.56942894817,16.8795,16.8972,16.8736,16.8972,18054.5694
2012-07-06 11:00:00,28.59,28.59,28.53,28.54,28400.44629272745,16.8913,16.8913,16.8559,16.8618,28400.4463
2012-07-06 11:05:00,28.54,28.61,28.54,28.6,23734.658687493666,16.8618,16.9031,16.8618,16.8972,23734.6587
2012-07-06 11:10:00,28.6,28.6,28.54,28.54,22821.78719951313,16.8972,16.8972,16.8618,16.8618,22821.7872
2012-07-06 11:15:00,28.54,28.59,28.54,28.58,15823.10579166244,16.8618,16.8913,16.8618,16.8854,15823.1058
2012-07-06 11:20:00,28.59,28.59,28.52,28.52,12577.340501065017,16.8913,16.8913,16.85,16.85,12577.3405
2012-07-06 11:25:00,28.52,28.56,28.51,28.54,26878.99381275992,16.85,16.8736,16.8441,16.8618,26878.9938
2012-07-06 11:30:00,28.53,28.56,28.53,28.55,27183.284308753424,16.8559,16.8736,16.8559,16.8677,27183.2843
2012-07-06 11:35:00,28.56,28.59,28.56,28.58,14200.223146363727,16.8736,16.8913,16.8736,16.8854,14200.2231
2012-07-06 11:40:00,28.57,28.59,28.55,28.57,21706.05538087027,16.8795,16.8913,16.8677,16.8795,21706.0554
2012-07-06 11:45:00,28.57,28.59,28.55,28.56,45745.00456435744,16.8795,16.8913,16.8677,16.8736,45745.0046
2012-07-06 11:50:00,28.56,28.58,28.54,28.58,49092.20002028604,16.8736,16.8854,16.8618,16.8854,49092.2
2012-07-06 11:55:00,28.58,28.58,28.56,28.56,31849.07191398722,16.8854,16.8854,16.8736,16.8736,31849.0719
2012-07-06 12:00:00,28.56,28.56,28.49,28.5,37427.73100720154,16.8736,16.8736,16.8322,16.8382,37427.731
2012-07-06 12:05:00,28.49,28.51,28.48,28.48,23531.79835683132,16.8322,16.8441,16.8263,16.8263,23531.7984
2012-07-06 12:10:00,28.48,28.53,28.46,28.53,34993.40703925347,16.8263,16.8559,16.8145,16.8559,34993.407
2012-07-06 12:15:00,28.53,28.58,28.52,28.57,11461.608682422151,16.8559,16.8854,16.85,16.8795,11461.6087
2012-07-06 12:20:00,28.57,28.57,28.53,28.54,12881.630997058524,16.8795,16.8795,16.8559,16.8618,12881.631
2012-07-06 12:25:00,28.54,28.58,28.53,28.56,13185.921493052034,16.8618,16.8854,16.8559,16.8736,13185.9215
2012-07-06 12:30:00,28.56,28.59,28.54,28.58,20590.323562227408,16.8736,16.8913,16.8618,16.8854,20590.3236
2012-07-06 12:35:00,28.57,28.59,28.54,28.55,22416.066538188457,16.8795,16.8913,16.8618,16.8677,22416.0665
2012-07-06 12:40:00,28.54,28.59,28.54,28.57,13997.36281570139,16.8618,16.8913,16.8618,16.8795,13997.3628
2012-07-06 12:45:00,28.58,28.6,28.56,28.58,46455.01572167563,16.8854,16.8972,16.8736,16.8854,46455.0157
2012-07-06 12:50:00,28.59,28.6,28.58,28.59,12475.910335733848,16.8913,16.8972,16.8854,16.8913,12475.9103
2012-07-06 12:55:00,28.59,28.59,28.56,28.56,10650.167359772797,16.8913,16.8913,16.8736,16.8736,10650.1674
2012-07-06 13:00:00,28.56,28.58,28.52,28.53,48077.89836697434,16.8736,16.8854,16.85,16.8559,48077.8984
2012-07-06 13:05:00,28.53,28.55,28.52,28.54,34181.96571660412,16.8559,16.8677,16.85,16.8618,34181.9657
2012-07-06 13:10:00,28.53,28.56,28.51,28.54,37833.45166852622,16.8559,16.8736,16.8441,16.8618,37833.4517
2012-07-06 13:15:00,28.53,28.57,28.53,28.56,65016.73597727964,16.8559,16.8795,16.8559,16.8736,65016.736
2012-07-06 13:20:00,28.56,28.56,28.53,28.56,37833.45166852622,16.8736,16.8736,16.8559,16.8736,37833.4517
2012-07-06 13:25:00,28.55,28.56,28.53,28.54,17953.139263617,16.8677,16.8736,16.8559,16.8618,17953.1393
2012-07-06 13:30:00,28.53,28.53,28.51,28.52,14504.513642357237,16.8559,16.8559,16.8441,16.85,14504.5136
2012-07-06 13:35:00,28.52,28.54,28.51,28.53,26067.55249011056,16.85,16.8618,16.8441,16.8559,26067.5525
2012-07-06 13:40:00,28.54,28.54,28.5,28.5,10244.44669844812,16.8618,16.8618,16.8382,16.8382,10244.4467
2012-07-06 13:45:00,28.5,28.51,28.49,28.5,12070.18967440917,16.8382,16.8441,16.8322,16.8382,12070.1897
2012-07-06 13:50:00,28.49,28.52,28.49,28.5,14301.653311694898,16.8322,16.85,16.8322,16.8382,14301.6533
2012-07-06 13:55:00,28.49,28.52,28.49,28.52,13185.921493052034,16.8322,16.85,16.8322,16.85,13185.9215
2012-07-06 14:00:00,28.51,28.52,28.49,28.51,16634.547114311797,16.8441,16.85,16.8322,16.8441,16634.5471
2012-07-06 14:05:00,28.51,28.52,28.49,28.49,23531.79835683132,16.8441,16.85,16.8322,16.8322,23531.7984
2012-07-06 14:10:00,28.49,28.51,28.48,28.49,23836.08885282483,16.8322,16.8441,16.8263,16.8322,23836.0889
2012-07-06 14:15:00,28.49,28.55,28.49,28.52,50715.08266558475,16.8322,16.8677,16.8322,16.85,50715.0827
2012-07-06 14:20:00,28.52,28.53,28.49,28.51,20184.60290090273,16.85,16.8559,16.8322,16.8441,20184.6029
2012-07-06 14:25:00,28.52,28.54,28.51,28.53,25458.97149812354,16.85,16.8618,16.8441,16.8559,25458.9715
2012-07-06 14:30:00,28.53,28.55,28.52,28.54,23024.64753017548,16.8559,16.8677,16.85,16.8618,23024.6475
2012-07-06 14:35:00,28.54,28.56,28.54,28.56,21604.6252155391,16.8618,16.8736,16.8618,16.8736,21604.6252
2012-07-06 14:40:00,28.55,28.55,28.54,28.55,22618.926868850795,16.8677,16.8677,16.8618,16.8677,22618.9269
2012-07-06 14:45:00,28.55,28.56,28.52,28.52,279135.81499137846,16.8677,16.8736,16.85,16.85,279135.815
2012-07-06 14:50:00,28.52,28.56,28.51,28.56,23328.938026168984,16.85,16.8736,16.8441,16.8736,23328.938
2012-07-06 14:55:00,28.55,28.55,28.51,28.51,32254.79257531189,16.8677,16.8677,16.8441,16.8441,32254.7926
2012-07-06 15:00:00,28.51,28.54,28.5,28.52,98285.83020590324,16.8441,16.8618,16.8382,16.85,98285.8302
2012-07-06 15:05:00,28.52,28.56,28.51,28.54,30124.759103357337,16.85,16.8736,16.8441,16.8618,30124.7591
2012-07-06 15:10:00,28.54,28.59,28.54,28.59,47266.45704432498,16.8618,16.8913,16.8618,16.8913,47266.457
2012-07-06 15:15:00,28.59,28.67,28.57,28.64,69986.81407850694,16.8913,16.9386,16.8795,16.9209,69986.8141
2012-07-06 15:20:00,28.64,28.64,28.55,28.57,67856.78060655239,16.9209,16.9209,16.8677,16.8795,67856.7806
2012-07-06 15:25:00,28.57,28.64,28.54,28.63,50613.65250025358,16.8795,16.9209,16.8618,16.915,50613.6525
2012-07-06 15:30:00,28.63,28.72,28.63,28.68,58119.48473476012,16.915,16.9681,16.915,16.9445,58119.4847
2012-07-06 15:35:00,28.69,28.71,28.62,28.64,53047.97646820165,16.9504,16.9622,16.9091,16.9209,53047.9765
2012-07-06 15:40:00,28.65,28.67,28.6,28.64,55380.87027081855,16.9268,16.9386,16.8972,16.9209,55380.8703
2012-07-06 15:45:00,28.65,28.76,28.65,28.71,119890.45542144234,16.9268,16.9918,16.9268,16.9622,119890.4554
2012-07-06 15:50:00,28.71,28.76,28.66,28.74,216451.9728167157,16.9622,16.9918,16.9327,16.9799,216451.9728
2012-07-06 15:55:00,28.74,28.76,28.65,28.66,366771.4778375089,16.9799,16.9918,16.9268,16.9327,366771.4778
2012-07-09 09:30:00,28.57,28.64,28.52,28.52,59640.93721472766,16.8795,16.9209,16.85,16.85,59640.9372
2012-07-09 09:35:00,28.54,28.54,28.48,28.49,55482.30043614971,16.8618,16.8618,16.8263,16.8322,55482.3004
2012-07-09 09:40:00,28.48,28.49,28.35,28.37,20488.89339689624,16.8263,16.8322,16.7495,16.7613,20488.8934
2012-07-09 09:45:00,28.37,28.37,28.32,28.34,30631.909930013186,16.7613,16.7613,16.7318,16.7436,30631.9099
2012-07-09 09:50:00,28.34,28.34,28.29,28.31,19068.871082259862,16.7436,16.7436,16.7141,16.7259,19068.8711
2012-07-09 09:55:00,28.32,28.35,28.29,28.31,29110.457450045644,16.7318,16.7495,16.7141,16.7259,29110.4575
2012-07-09 10:00:00,28.3,28.32,28.27,28.32,26878.99381275992,16.72,16.7318,16.7023,16.7318,26878.9938
2012-07-09 10:05:00,28.33,28.33,28.26,28.31,22517.496703519628,16.7377,16.7377,16.6964,16.7259,22517.4967
2012-07-09 10:10:00,28.32,28.32,28.27,28.28,78811.2384623187,16.7318,16.7318,16.7023,16.7082,78811.2385
2012-07-09 10:15:00,28.29,28.29,28.21,28.22,52236.53514555229,16.7141,16.7141,16.6668,16.6727,52236.5351
2012-07-09 10:20:00,28.22,28.23,28.19,28.21,20793.183892889745,16.6727,16.6786,16.655,16.6668,20793.1839
2012-07-09 10:25:00,28.21,28.25,28.2,28.23,33167.664063292425,16.6668,16.6905,16.6609,16.6786,33167.6641
2012-07-09 10:30:00,28.24,28.26,28.22,28.24,29414.74794603915,16.6845,16.6964,16.6727,16.6845,29414.7479
2012-07-09 10:35:00,28.24,28.29,28.22,28.28,57003.75291611726,16.6845,16.7141,16.6727,16.7082,57003.7529
2012-07-09 10:40:00,28.27,28.39,28.26,28.36,232173.64844304696,16.7023,16.7732,16.6964,16.7554,232173.6484
2012-07-09 10:45:00,28.38,28.38,28.34,28.36,28400.44629272745,16.7673,16.7673,16.7436,16.7554,28400.4463
2012-07-09 10:50:00,28.36,28.45,28.35,28.43,37326.300841870376,16.7554,16.8086,16.7495,16.7968,37326.3008
2012-07-09 10:55:00,28.43,28.46,28.42,28.44,29617.60827670149,16.7968,16.8145,16.7909,16.8027,29617.6083
2012-07-09 11:00:00,28.45,28.47,28.43,28.43,18866.010751597525,16.8086,16.8204,16.7968,16.7968,18866.0108
2012-07-09 11:05:00,28.44,28.45,28.4,28.41,23430.36819150015,16.8027,16.8086,16.7791,16.785,23430.3682
2012-07-09 11:10:00,28.4,28.42,28.34,28.41,81752.71325692261,16.7791,16.7909,16.7436,16.785,81752.7133
2012-07-09 11:15:00,28.41,28.46,28.4,28.42,28501.87645805863,16.785,16.8145,16.7791,16.7909,28501.8765
2012-07-09 11:20:00,28.41,28.44,28.39,28.4,15315.954965006593,16.785,16.8027,16.7732,16.7791,15315.955
2012-07-09 11:25:00,28.39,28.4,28.38,28.38,17344.558271629983,16.7732,16.7791,16.7673,16.7673,17344.5583
2012-07-09 11:30:00,28.37,28.42,28.35,28.35,19880.31240490922,16.7613,16.7909,16.7495,16.7495,19880.3124
2012-07-09 11:35:00,28.34,28.36,28.34,28.36,9433.005375798764,16.7436,16.7554,16.7436,16.7554,9433.0054
2012-07-09 11:40:00,28.35,28.4,28.34,28.38,19271.731412922203,16.7495,16.7791,16.7436,16.7673,19271.7314
2012-07-09 11:45:00,28.39,28.4,28.36,28.36,19981.74257024039,16.7732,16.7791,16.7554,16.7554,19981.7426
2012-07-09 11:50:00,28.37,28.37,28.32,28.32,9635.865706461102,16.7613,16.7613,16.7318,16.7318,9635.8657
2012-07-09 11:55:00,28.33,28.33,28.28,28.29,32761.943401967743,16.7377,16.7377,16.7082,16.7141,32761.9434
2012-07-09 12:00:00,28.28,28.34,28.28,28.34,43107.82026574703,16.7082,16.7436,16.7082,16.7436,43107.8203
2012-07-09 12:05:00,28.34,28.37,28.34,28.36,23227.507860837813,16.7436,16.7613,16.7436,16.7554,23227.5079
2012-07-09 12:10:00,28.37,28.41,28.36,28.39,24241.809514149507,16.7613,16.785,16.7554,16.7732,24241.8095
2012-07-09 12:15:00,28.39,28.42,28.38,28.42,25154.68100213004,16.7732,16.7909,16.7673,16.7909,25154.681
2012-07-09 12:20:00,28.41,28.48,28.41,28.46,21706.05538087027,16.785,16.8263,16.785,16.8145,21706.0554
2012-07-09 12:25:00,28.46,28.47,28.42,28.42,21908.91571153261,16.8145,16.8204,16.7909,16.7909,21908.9157
2012-07-09 12:30:00,28.42,28.46,28.4,28.41,26777.563647428746,16.7909,16.8145,16.7791,16.785,26777.5636
2012-07-09 12:35:00,28.41,28.41,28.35,28.38,12475.910335733848,16.785,16.785,16.7495,16.7673,12475.9103
2012-07-09 12:40:00,28.37,28.38,28.35,28.35,23126.077695506643,16.7613,16.7673,16.7495,16.7495,23126.0777
2012-07-09 12:45:00,28.34,28.37,28.32,28.37,50917.94299624708,16.7436,16.7613,16.7318,16.7613,50917.943
2012-07-09 12:50:00,28.37,28.41,28.35,28.4,77695.50664367584,16.7613,16.785,16.7495,16.7791,77695.5066
2012-07-09 12:55:00,28.4,28.43,28.38,28.38,45034.993407039256,16.7791,16.7968,16.7673,16.7673,45034.9934
2012-07-09 13:00:00,28.38,28.45,28.38,28.45,21908.91571153261,16.7673,16.8086,16.7673,16.8086,21908.9157
2012-07-09 13:05:00,28.45,28.45,28.39,28.4,14808.804138350746,16.8086,16.8086,16.7732,16.7791,14808.8041
2012-07-09 13:10:00,28.41,28.41,28.39,28.4,5375.798762551983,16.785,16.785,16.7732,16.7791,5375.7988
2012-07-09 13:15:00,28.39,28.39,28.37,28.38,34384.826047266455,16.7732,16.7732,16.7613,16.7673,34384.826
2012-07-09 13:20:00,28.37,28.39,28.37,28.38,29414.74794603915,16.7613,16.7732,16.7613,16.7673,29414.7479
2012-07-09 13:25:00,28.37,28.38,28.37,28.38,50816.51283091591,16.7613,16.7673,16.7613,16.7673,50816.5128
2012-07-09 13:30:00,28.38,28.38,28.35,28.37,31443.35125266254,16.7673,16.7673,16.7495,16.7613,31443.3513
2012-07-09 13:35:00,28.38,28.46,28.37,28.46,22618.926868850795,16.7673,16.8145,16.7613,16.8145,22618.9269
2012-07-09 13:40:00,28.46,28.49,28.45,28.48,32964.803732630084,16.8145,16.8322,16.8086,16.8263,32964.8037
2012-07-09 13:45:00,28.48,28.49,28.45,28.48,11867.329343746833,16.8263,16.8322,16.8086,16.8263,11867.3293
2012-07-09 13:50:00,28.48,28.49,28.41,28.41,34993.40703925347,16.8263,16.8322,16.785,16.785,34993.407
2012-07-09 13:55:00,28.4,28.41,28.4,28.41,5578.659093214322,16.7791,16.785,16.7791,16.785,5578.6591
2012-07-09 14:00:00,28.41,28.41,28.37,28.38,23836.08885282483,16.785,16.785,16.7613,16.7673,23836.0889
2012-07-09 14:05:00,28.37,28.39,28.37,28.37,9230.145045136424,16.7613,16.7732,16.7613,16.7613,9230.145
2012-07-09 14:10:00,28.38,28.39,28.32,28.32,46252.155391013286,16.7673,16.7732,16.7318,16.7318,46252.1554
2012-07-09 14:15:00,28.33,28.33,28.27,28.27,35500.55786590932,16.7377,16.7377,16.7023,16.7023,35500.5579
2012-07-09 14:20:00,28.28,28.31,28.27,28.28,22010.34587686378,16.7082,16.7259,16.7023,16.7082,22010.3459
2012-07-09 14:25:00,28.28,28.28,28.26,28.26,28197.58596206512,16.7082,16.7082,16.6964,16.6964,28197.586
2012-07-09 14:30:00,28.27,28.32,28.27,28.32,13997.36281570139,16.7023,16.7318,16.7023,16.7318,13997.3628
2012-07-09 14:35:00,28.32,28.32,28.26,28.27,69073.94259052642,16.7318,16.7318,16.6964,16.7023,69073.9426
2012-07-09 14:40:00,28.26,28.29,28.24,28.28,20184.60290090273,16.6964,16.7141,16.6845,16.7082,20184.6029
2012-07-09 14:45:00,28.28,28.3,28.27,28.28,17648.84876762349,16.7082,16.72,16.7023,16.7082,17648.8488
2012-07-09 14:50:00,28.28,28.32,28.26,28.31,15315.954965006593,16.7082,16.7318,16.6964,16.7259,15315.955
2012-07-09 14:55:00,28.31,28.32,28.29,28.3,18866.010751597525,16.7259,16.7318,16.7141,16.72,18866.0108
2012-07-09 15:00:00,28.31,28.38,28.3,28.38,34283.395881935285,16.7259,16.7673,16.72,16.7673,34283.3959
2012-07-09 15:05:00,28.38,28.4,28.37,28.38,30226.189268688508,16.7673,16.7791,16.7613,16.7673,30226.1893
2012-07-09 15:10:00,28.38,28.38,28.36,28.36,13693.07231970788,16.7673,16.7673,16.7554,16.7554,13693.0723
2012-07-09 15:15:00,28.37,28.37,28.34,28.36,55888.02109747439,16.7613,16.7613,16.7436,16.7554,55888.0211
2012-07-09 15:20:00,28.36,28.38,28.33,28.38,24343.23967948068,16.7554,16.7673,16.7377,16.7673,24343.2397
2012-07-09 15:25:00,28.38,28.43,28.36,28.42,48990.76985495487,16.7673,16.7968,16.7554,16.7909,48990.7699
2012-07-09 15:30:00,28.42,28.44,28.37,28.4,67958.21077188356,16.7909,16.8027,16.7613,16.7791,67958.2108
2012-07-09 15:35:00,28.4,28.43,28.38,28.41,56090.88142813673,16.7791,16.7968,16.7673,16.785,56090.8814
2012-07-09 15:40:00,28.4,28.48,28.39,28.46,68262.50126787707,16.7791,16.8263,16.7732,16.8145,68262.5013
2012-07-09 15:45:00,28.48,28.53,28.45,28.52,129424.89096257227,16.8263,16.8559,16.8086,16.85,129424.891
2012-07-09 15:50:00,28.51,28.53,28.49,28.53,119890.45542144234,16.8441,16.8559,16.8322,16.8559,119890.4554
2012-07-09 15:55:00,28.53,28.54,28.49,28.49,190181.5599959428,16.8559,16.8618,16.8322,16.8322,190181.56
2012-07-10 09:30:00,28.54,28.89,28.54,28.89,59640.93721472766,16.8618,17.0686,16.8618,17.0686,59640.9372
2012-07-10 09:35:00,28.89,28.95,28.86,28.89,48382.18886296784,17.0686,17.104,17.0508,17.0686,48382.1889
2012-07-10 09:40:00,28.88,28.88,28.73,28.73,33979.10538594178,17.0627,17.0627,16.974,16.974,33979.1054
2012-07-10 09:45:00,28.73,28.74,28.66,28.67,25256.111167461204,16.974,16.9799,16.9327,16.9386,25256.1112
2012-07-10 09:50:00,28.67,28.67,28.61,28.64,36210.56902322751,16.9386,16.9386,16.9031,16.9209,36210.569
2012-07-10 09:55:00,28.64,28.64,28.47,28.5,37123.44051120804,16.9209,16.9209,16.8204,16.8382,37123.4405
2012-07-10 10:00:00,28.49,28.5,28.37,28.37,81651.28309159144,16.8322,16.8382,16.7613,16.7613,81651.2831
2012-07-10 10:05:00,28.37,28.37,28.3,28.3,46049.29506035095,16.7613,16.7613,16.72,16.72,46049.2951
2012-07-10 10:10:00,28.31,28.4,28.31,28.33,39963.48514048078,16.7259,16.7791,16.7259,16.7377,39963.4851
2012-07-10 10:15:00,28.34,28.38,28.33,28.35,33674.81488994827,16.7436,16.7673,16.7377,16.7495,33674.8149
2012-07-10 10:20:00,28.35,28.47,28.35,28.46,19880.31240490922,16.7495,16.8204,16.7495,16.8145,19880.3124
2012-07-10 10:25:00,28.47,28.53,28.46,28.52,17953.139263617,16.8204,16.8559,16.8145,16.85,17953.1393
2012-07-10 10:30:00,28.52,28.53,28.47,28.47,35196.26736991581,16.85,16.8559,16.8204,16.8204,35196.2674
2012-07-10 10:35:00,28.47,28.48,28.37,28.37,34891.97687392231,16.8204,16.8263,16.7613,16.7613,34891.9769
2012-07-10 10:40:00,28.37,28.38,28.32,28.37,29921.898772695,16.7613,16.7673,16.7318,16.7613,29921.8988
2012-07-10 10:45:00,28.37,28.38,28.33,28.33,34080.53555127295,16.7613,16.7673,16.7377,16.7377,34080.5356
2012-07-10 10:50:00,28.34,28.35,28.3,28.32,39152.04381783142,16.7436,16.7495,16.72,16.7318,39152.0438
2012-07-10 10:55:00,28.32,28.37,28.31,28.35,73536.86986509788,16.7318,16.7613,16.7259,16.7495,73536.8699
2012-07-10 11:00:00,28.35,28.38,28.32,28.34,153058.11948473475,16.7495,16.7673,16.7318,16.7436,153058.1195
2012-07-10 11:05:00,28.33,28.41,28.33,28.4,54975.14960949386,16.7377,16.785,16.7377,16.7791,54975.1496
2012-07-10 11:10:00,28.39,28.42,28.36,28.39,29313.31778070798,16.7732,16.7909,16.7554,16.7732,29313.3178
2012-07-10 11:15:00,28.4,28.43,28.37,28.42,22517.496703519628,16.7791,16.7968,16.7613,16.7909,22517.4967
2012-07-10 11:20:00,28.41,28.44,28.4,28.41,20590.323562227408,16.785,16.8027,16.7791,16.785,20590.3236
2012-07-10 11:25:00,28.42,28.42,28.36,28.37,19677.45207424688,16.7909,16.7909,16.7554,16.7613,19677.4521
2012-07-10 11:30:00,28.36,28.38,28.35,28.35,30023.32893802617,16.7554,16.7673,16.7495,16.7495,30023.3289
2012-07-10 11:35:00,28.35,28.41,28.35,28.4,22010.34587686378,16.7495,16.785,16.7495,16.7791,22010.3459
2012-07-10 11:40:00,28.41,28.42,28.38,28.42,18764.580586266355,16.785,16.7909,16.7673,16.7909,18764.5806
2012-07-10 11:45:00,28.42,28.49,28.41,28.48,30530.47976468201,16.7909,16.8322,16.785,16.8263,30530.4798
2012-07-10 11:50:00,28.48,28.5,28.47,28.48,22923.217364844302,16.8263,16.8382,16.8204,16.8263,22923.2174
2012-07-10 11:55:00,28.48,28.51,28.46,28.5,20083.17273557156,16.8263,16.8441,16.8145,16.8382,20083.1727
2012-07-10 12:00:00,28.5,28.53,28.49,28.53,24343.23967948068,16.8382,16.8559,16.8322,16.8559,24343.2397
2012-07-10 12:05:00,28.53,28.55,28.51,28.51,12577.340501065017,16.8559,16.8677,16.8441,16.8441,12577.3405
2012-07-10 12:10:00,28.52,28.52,28.48,28.49,22821.78719951313,16.85,16.85,16.8263,16.8322,22821.7872
2012-07-10 12:15:00,28.5,28.5,28.44,28.48,21604.6252155391,16.8382,16.8382,16.8027,16.8263,21604.6252
2012-07-10 12:20:00,28.48,28.5,28.47,28.48,11968.759509078,16.8263,16.8382,16.8204,16.8263,11968.7595
2012-07-10 12:25:00,28.48,28.49,28.47,28.49,18358.85992494168,16.8263,16.8322,16.8204,16.8322,18358.8599
2012-07-10 12:30:00,28.48,28.49,28.47,28.48,15113.094634344254,16.8263,16.8322,16.8204,16.8263,15113.0946
2012-07-10 12:35:00,28.48,28.5,28.46,28.5,15011.664469013083,16.8263,16.8382,16.8145,16.8382,15011.6645
2012-07-10 12:40:00,28.51,28.53,28.5,28.52,19778.88223957805,16.8441,16.8559,16.8382,16.85,19778.8822
2012-07-10 12:45:00,28.52,28.6,28.52,28.55,45136.423572370426,16.85,16.8972,16.85,16.8677,45136.4236
2012-07-10 12:50:00,28.54,28.55,28.51,28.52,15823.10579166244,16.8618,16.8677,16.8441,16.85,15823.1058
2012-07-10 12:55:00,28.51,28.52,28.48,28.49,14200.223146363727,16.8441,16.85,16.8263,16.8322,14200.2231
2012-07-10 13:00:00,28.49,28.5,28.48,28.49,12374.480170402678,16.8322,16.8382,16.8263,16.8322,12374.4802
2012-07-10 13:05:00,28.49,28.52,28.49,28.52,19677.45207424688,16.8322,16.85,16.8322,16.85,19677.4521
2012-07-10 13:10:00,28.52,28.52,28.5,28.51,5071.508266558474,16.85,16.85,16.8382,16.8441,5071.5083
2012-07-10 13:15:00,28.5,28.51,28.48,28.49,9534.435541129931,16.8382,16.8441,16.8263,16.8322,9534.4355
2012-07-10 13:20:00,28.49,28.49,28.41,28.41,19677.45207424688,16.8322,16.8322,16.785,16.785,19677.4521
2012-07-10 13:25:00,28.4,28.41,28.38,28.4,18764.580586266355,16.7791,16.785,16.7673,16.7791,18764.5806
2012-07-10 13:30:00,28.39,28.4,28.31,28.31,63190.9930013186,16.7732,16.7791,16.7259,16.7259,63190.993
2012-07-10 13:35:00,28.31,28.32,28.27,28.28,41992.08844710417,16.7259,16.7318,16.7023,16.7082,41992.0884
2012-07-10 13:40:00,28.29,28.3,28.28,28.29,29313.31778070798,16.7141,16.72,16.7082,16.7141,29313.3178
2012-07-10 13:45:00,28.29,28.29,28.24,28.25,48382.18886296784,16.7141,16.7141,16.6845,16.6905,48382.1889
2012-07-10 13:50:00,28.25,28.26,28.22,28.22,60148.08804138351,16.6905,16.6964,16.6727,16.6727,60148.088
2012-07-10 13:55:00,28.22,28.22,28.13,28.13,63393.85333198093,16.6727,16.6727,16.6196,16.6196,63393.8533
2012-07-10 14:00:00,28.13,28.19,28.12,28.17,21807.48554620144,16.6196,16.655,16.6136,16.6432,21807.4855
2012-07-10 14:05:00,28.15,28.16,28.11,28.11,14098.79298103256,16.6314,16.6373,16.6077,16.6077,14098.793
2012-07-10 14:10:00,28.12,28.12,28.04,28.06,31240.490922000205,16.6136,16.6136,16.5664,16.5782,31240.4909
2012-07-10 14:15:00,28.07,28.07,27.97,27.97,52540.825641545794,16.5841,16.5841,16.525,16.525,52540.8256
2012-07-10 14:20:00,27.98,28.06,27.98,28.01,83071.30540622781,16.5309,16.5782,16.5309,16.5487,83071.3054
2012-07-10 14:25:00,28.0,28.05,28.0,28.04,15620.245461000102,16.5427,16.5723,16.5427,16.5664,15620.2455
2012-07-10 14:30:00,28.05,28.05,27.94,27.96,30327.61943401968,16.5723,16.5723,16.5073,16.5191,30327.6194
2012-07-10 14:35:00,27.96,28.04,27.96,28.04,19778.88223957805,16.5191,16.5664,16.5191,16.5664,19778.8822
2012-07-10 14:40:00,28.03,28.05,27.97,27.97,38442.03266051324,16.5605,16.5723,16.525,16.525,38442.0327
2012-07-10 14:45:00,27.97,27.99,27.89,27.9,114311.796328228,16.525,16.5368,16.4778,16.4837,114311.7963
2012-07-10 14:50:00,27.9,27.97,27.89,27.95,38036.31199918856,16.4837,16.525,16.4778,16.5132,38036.312
2012-07-10 14:55:00,27.96,27.96,27.91,27.92,44832.13307637692,16.5191,16.5191,16.4896,16.4955,44832.1331
2012-07-10 15:00:00,27.93,28.01,27.93,28.0,35399.12770057815,16.5014,16.5487,16.5014,16.5427,35399.1277
2012-07-10 15:05:00,28.0,28.04,27.99,28.01,70291.10457450045,16.5427,16.5664,16.5368,16.5487,70291.1046
2012-07-10 15:10:00,28.01,28.03,27.96,27.96,54265.13845217568,16.5487,16.5605,16.5191,16.5191,54265.1385
2012-07-10 15:15:00,27.97,28.01,27.95,28.0,22720.357034181965,16.525,16.5487,16.5132,16.5427,22720.357
2012-07-10 15:20:00,28.0,28.02,27.95,27.98,87939.95334212395,16.5427,16.5546,16.5132,16.5309,87939.9533
2012-07-10 15:25:00,27.98,28.01,27.97,27.99,102850.18764580588,16.5309,16.5487,16.525,16.5368,102850.1876
2012-07-10 15:30:00,27.99,28.02,27.98,28.01,93721.4727660006,16.5368,16.5546,16.5309,16.5487,93721.4728
2012-07-10 15:35:00,28.01,28.02,27.98,28.01,74652.60168374075,16.5487,16.5546,16.5309,16.5487,74652.6017
2012-07-10 15:40:00,28.01,28.03,27.99,28.03,108733.1372350137,16.5487,16.5605,16.5368,16.5605,108733.1372
2012-07-10 15:45:00,28.03,28.13,28.02,28.1,202048.88933968963,16.5605,16.6196,16.5546,16.6018,202048.8893
2012-07-10 15:50:00,28.1,28.19,28.09,28.19,134293.5388984684,16.6018,16.655,16.5959,16.655,134293.5389
2012-07-10 15:55:00,28.19,28.22,28.14,28.16,225580.6876965209,16.655,16.6727,16.6255,16.6373,225580.6877
2012-07-11 09:30:00,28.76,29.36,28.62,29.06,373364.4385840349,16.9918,17.3463,16.9091,17.169,373364.4386
2012-07-11 09:35:00,29.05,29.4,29.02,29.31,330459.4786489502,17.1631,17.3699,17.1454,17.3167,330459.4786
2012-07-11 09:40:00,29.3,29.5,29.27,29.27,130337.7624505528,17.3108,17.429,17.2931,17.2931,130337.7625
2012-07-11 09:45:00,29.27,29.27,29.06,29.15,207221.8277715793,17.2931,17.2931,17.169,17.2222,207221.8278
2012-07-11 09:50:00,29.15,29.27,29.14,29.24,160665.38188457247,17.2222,17.2931,17.2163,17.2754,160665.3819
2012-07-11 09:55:00,29.24,29.29,29.22,29.26,145146.56658890354,17.2754,17.3049,17.2635,17.2872,145146.5666
2012-07-11 10:00:00,29.27,29.3,29.11,29.15,182472.8674307739,17.2931,17.3108,17.1986,17.2222,182472.8674
2012-07-11 10:05:00,29.15,29.19,29.06,29.07,113601.78517090985,17.2222,17.2458,17.169,17.1749,113601.7852
2012-07-11 10:10:00,29.07,29.17,29.05,29.13,190688.71082259863,17.1749,17.234,17.1631,17.2104,190688.7108
2012-07-11 10:15:00,29.13,29.13,29.07,29.08,77188.35581701998,17.2104,17.2104,17.1749,17.1808,77188.3558
2012-07-11 10:20:00,29.08,29.13,29.04,29.13,59539.50704939649,17.1808,17.2104,17.1572,17.2104,59539.507
2012-07-11 10:25:00,29.13,29.17,29.05,29.06,101328.73516583833,17.2104,17.234,17.1631,17.169,101328.7352
2012-07-11 10:30:00,29.06,29.09,29.0,29.0,134800.68972512425,17.169,17.1867,17.1336,17.1336,134800.6897
2012-07-11 10:35:00,29.0,29.0,28.87,28.95,102545.89714981236,17.1336,17.1336,17.0568,17.104,102545.8971
2012-07-11 10:40:00,28.94,28.99,28.91,28.96,101227.30500050716,17.0981,17.1277,17.0804,17.1099,101227.305
2012-07-11 10:45:00,28.96,28.97,28.91,28.92,64611.015315954966,17.1099,17.1158,17.0804,17.0863,64611.0153
2012-07-11 10:50:00,28.91,28.91,28.7,28.71,59742.36738005883,17.0804,17.0804,16.9563,16.9622,59742.3674
2012-07-11 10:55:00,28.7,28.83,28.67,28.8,85404.19920884472,16.9563,17.0331,16.9386,17.0154,85404.1992
2012-07-11 11:00:00,28.8,28.87,28.79,28.86,55786.59093214322,17.0154,17.0568,17.0095,17.0508,55786.5909
2012-07-11 11:05:00,28.85,28.98,28.85,28.95,68668.22192920174,17.0449,17.1217,17.0449,17.104,68668.2219
2012-07-11 11:10:00,28.94,28.94,28.82,28.82,41789.22811644183,17.0981,17.0981,17.0272,17.0272,41789.2281
2012-07-11 11:15:00,28.81,28.88,28.81,28.83,53757.98762551983,17.0213,17.0627,17.0213,17.0331,53757.9876
2012-07-11 11:20:00,28.81,28.92,28.81,28.92,44324.98224972107,17.0213,17.0863,17.0213,17.0863,44324.9822
2012-07-11 11:25:00,28.92,28.97,28.89,28.91,56192.3115934679,17.0863,17.1158,17.0686,17.0804,56192.3116
2012-07-11 11:30:00,28.9,28.94,28.87,28.88,33066.233897961254,17.0745,17.0981,17.0568,17.0627,33066.2339
2012-07-11 11:35:00,28.88,28.93,28.88,28.91,57713.76407343544,17.0627,17.0922,17.0627,17.0804,57713.7641
2012-07-11 11:40:00,28.91,28.92,28.85,28.85,47165.02687899381,17.0804,17.0863,17.0449,17.0449,47165.0269
2012-07-11 11:45:00,28.85,28.89,28.85,28.87,55685.16076681205,17.0449,17.0686,17.0449,17.0568,55685.1608
2012-07-11 11:50:00,28.86,28.87,28.84,28.85,39557.7644791561,17.0508,17.0568,17.039,17.0449,39557.7645
2012-07-11 11:55:00,28.86,28.94,28.86,28.94,85099.9087128512,17.0508,17.0981,17.0508,17.0981,85099.9087
2012-07-11 12:00:00,28.94,29.13,28.93,29.1,129424.89096257227,17.0981,17.2104,17.0922,17.1926,129424.891
2012-07-11 12:05:00,29.11,29.12,29.05,29.1,67146.7694492342,17.1986,17.2045,17.1631,17.1926,67146.7694
2012-07-11 12:10:00,29.1,29.19,29.1,29.14,73131.1492037732,17.1926,17.2458,17.1926,17.2163,73131.1492
2012-07-11 12:15:00,29.15,29.18,29.14,29.15,22821.78719951313,17.2222,17.2399,17.2163,17.2222,22821.7872
2012-07-11 12:20:00,29.14,29.19,29.14,29.17,44020.69175372756,17.2163,17.2458,17.2163,17.234,44020.6918
2012-07-11 12:25:00,29.15,29.18,29.12,29.13,61669.54052135105,17.2222,17.2399,17.2045,17.2104,61669.5405
2012-07-11 12:30:00,29.13,29.17,29.11,29.14,83578.45623288366,17.2104,17.234,17.1986,17.2163,83578.4562
2012-07-11 12:35:00,29.14,29.21,29.13,29.18,52946.54630287048,17.2163,17.2576,17.2104,17.2399,52946.5463
2012-07-11 12:40:00,29.18,29.2,29.13,29.19,54873.71944416269,17.2399,17.2517,17.2104,17.2458,54873.7194
2012-07-11 12:45:00,29.19,29.24,29.18,29.23,61973.83101734456,17.2458,17.2754,17.2399,17.2694,61973.831
2012-07-11 12:50:00,29.23,29.25,29.22,29.24,96054.36656861752,17.2694,17.2813,17.2635,17.2754,96054.3666
2012-07-11 12:55:00,29.23,29.26,29.22,29.25,29414.74794603915,17.2694,17.2872,17.2635,17.2813,29414.7479
2012-07-11 13:00:00,29.24,29.26,29.19,29.23,120904.75707475404,17.2754,17.2872,17.2458,17.2694,120904.7571
2012-07-11 13:05:00,29.22,29.23,29.19,29.22,18866.010751597525,17.2635,17.2694,17.2458,17.2635,18866.0108
2012-07-11 13:10:00,29.22,29.22,29.13,29.13,62988.132670656254,17.2635,17.2635,17.2104,17.2104,62988.1327
2012-07-11 13:15:00,29.14,29.15,29.12,29.13,43817.83142306522,17.2163,17.2222,17.2045,17.2104,43817.8314
2012-07-11 13:20:00,29.12,29.16,29.11,29.14,17648.84876762349,17.2045,17.2281,17.1986,17.2163,17648.8488
2012-07-11 13:25:00,29.14,29.15,29.13,29.13,15721.67562633127,17.2163,17.2222,17.2104,17.2104,15721.6756
2012-07-11 13:30:00,29.13,29.18,29.13,29.18,30936.200426006693,17.2104,17.2399,17.2104,17.2399,30936.2004
2012-07-11 13:35:00,29.18,29.18,29.13,29.15,31747.64174865605,17.2399,17.2399,17.2104,17.2222,31747.6417
2012-07-11 13:40:00,29.15,29.18,29.15,29.16,30124.759103357337,17.2222,17.2399,17.2222,17.2281,30124.7591
2012-07-11 13:45:00,29.17,29.19,29.16,29.19,14504.513642357237,17.234,17.2458,17.2281,17.2458,14504.5136
2012-07-11 13:50:00,29.19,29.27,29.18,29.22,51425.09382290293,17.2458,17.2931,17.2399,17.2635,51425.0938
2012-07-11 13:55:00,29.22,29.29,29.21,29.27,47266.45704432498,17.2635,17.3049,17.2576,17.2931,47266.457
2012-07-11 14:00:00,29.28,29.34,29.11,29.16,164824.01866315043,17.299,17.3344,17.1986,17.2281,164824.0187
2012-07-11 14:05:00,29.16,29.29,29.11,29.27,145247.99675423471,17.2281,17.3049,17.1986,17.2931,145247.9968
2012-07-11 14:10:00,29.27,29.27,29.16,29.17,94634.34425398114,17.2931,17.2931,17.2281,17.234,94634.3443
2012-07-11 14:15:00,29.17,29.24,29.12,29.14,104574.50045643577,17.234,17.2754,17.2045,17.2163,104574.5005
2012-07-11 14:20:00,29.14,29.18,29.11,29.14,155695.30378334515,17.2163,17.2399,17.1986,17.2163,155695.3038
2012-07-11 14:25:00,29.14,29.17,29.1,29.13,76579.77482503296,17.2163,17.234,17.1926,17.2104,76579.7748
2012-07-11 14:30:00,29.13,29.14,29.07,29.1,76376.91449437062,17.2104,17.2163,17.1749,17.1926,76376.9145
2012-07-11 14:35:00,29.09,29.13,29.09,29.11,30226.189268688508,17.1867,17.2104,17.1867,17.1986,30226.1893
2012-07-11 14:40:00,29.11,29.22,29.11,29.21,59945.22771072117,17.1986,17.2635,17.1986,17.2576,59945.2277
2012-07-11 14:45:00,29.21,29.26,29.18,29.19,45947.86489501978,17.2576,17.2872,17.2399,17.2458,45947.8649
2012-07-11 14:50:00,29.19,29.25,29.18,29.22,84187.03722487067,17.2458,17.2813,17.2399,17.2635,84187.0372
2012-07-11 14:55:00,29.21,29.22,29.14,29.15,42093.518612435335,17.2576,17.2635,17.2163,17.2222,42093.5186
2012-07-11 15:00:00,29.15,29.24,29.15,29.18,103661.62896845522,17.2222,17.2754,17.2222,17.2399,103661.629
2012-07-11 15:05:00,29.18,29.28,29.18,29.25,65929.60746526017,17.2399,17.299,17.2399,17.2813,65929.6075
2012-07-11 15:10:00,29.25,29.28,29.23,29.28,66943.90911857186,17.2813,17.299,17.2694,17.299,66943.9091
2012-07-11 15:15:00,29.28,29.34,29.25,29.33,94127.19342732528,17.299,17.3344,17.2813,17.3285,94127.1934
2012-07-11 15:20:00,29.33,29.33,29.23,29.27,71203.97606248099,17.3285,17.3285,17.2694,17.2931,71203.9761
2012-07-11 15:25:00,29.26,29.28,29.19,29.25,111978.90252561112,17.2872,17.299,17.2458,17.2813,111978.9025
2012-07-11 15:30:00,29.24,29.27,29.18,29.27,135409.27071711127,17.2754,17.2931,17.2399,17.2931,135409.2707
2012-07-11 15:35:00,29.27,29.32,29.26,29.32,104067.3496297799,17.2931,17.3226,17.2872,17.3226,104067.3496
2012-07-11 15:40:00,29.32,29.34,29.26,29.27,154275.2814687088,17.3226,17.3344,17.2872,17.2931,154275.2815
2012-07-11 15:45:00,29.27,29.34,29.27,29.29,271224.2620955472,17.2931,17.3344,17.2931,17.3049,271224.2621
2012-07-11 15:50:00,29.3,29.36,29.29,29.31,250735.36869865097,17.3108,17.3463,17.3049,17.3167,250735.3687
2012-07-11 15:55:00,29.31,29.35,29.26,29.28,318693.5794705345,17.3167,17.3403,17.2872,17.299,318693.5795
2012-07-12 09:30:00,28.98,29.1,28.91,28.95,98082.9698752409,17.1217,17.1926,17.0804,17.104,98082.9699
2012-07-12 09:35:00,28.97,29.02,28.91,29.0,57105.18308144842,17.1158,17.1454,17.0804,17.1336,57105.1831
2012-07-12 09:40:00,29.0,29.04,28.94,29.0,56699.46242012375,17.1336,17.1572,17.0981,17.1336,56699.4624
2012-07-12 09:45:00,28.98,29.01,28.87,28.88,42702.09960442236,17.1217,17.1395,17.0568,17.0627,42702.0996
2012-07-12 09:50:00,28.88,29.0,28.82,28.99,73739.73019576022,17.0627,17.1336,17.0272,17.1277,73739.7302
2012-07-12 09:55:00,28.98,29.01,28.88,28.91,31037.630591337864,17.1217,17.1395,17.0627,17.0804,31037.6306
2012-07-12 10:00:00,28.9,29.0,28.87,28.91,54467.99878283802,17.0745,17.1336,17.0568,17.0804,54467.9988
2012-07-12 10:05:00,28.9,28.92,28.88,28.89,36007.70869256517,17.0745,17.0863,17.0627,17.0686,36007.7087
2012-07-12 10:10:00,28.89,28.96,28.82,28.95,55076.57977482503,17.0686,17.1099,17.0272,17.104,55076.5798
2012-07-12 10:15:00,28.95,28.95,28.86,28.89,26777.563647428746,17.104,17.104,17.0508,17.0686,26777.5636
2012-07-12 10:20:00,28.89,28.99,28.89,28.99,45440.71406836393,17.0686,17.1277,17.0686,17.1277,45440.7141
2012-07-12 10:25:00,28.99,28.99,28.94,28.99,67248.19961456537,17.1277,17.1277,17.0981,17.1277,67248.1996
2012-07-12 10:30:00,28.98,28.98,28.93,28.97,27284.714474084594,17.1217,17.1217,17.0922,17.1158,27284.7145
2012-07-12 10:35:00,28.96,28.97,28.92,28.92,14098.79298103256,17.1099,17.1158,17.0863,17.0863,14098.793
2012-07-12 10:40:00,28.92,28.92,28.78,28.82,42702.09960442236,17.0863,17.0863,17.0036,17.0272,42702.0996
2012-07-12 10:45:00,28.83,28.84,28.78,28.83,38543.462825844406,17.0331,17.039,17.0036,17.0331,38543.4628
2012-07-12 10:50:00,28.83,28.92,28.81,28.91,19271.731412922203,17.0331,17.0863,17.0213,17.0804,19271.7314
2012-07-12 10:55:00,28.92,28.94,28.89,28.94,22618.926868850795,17.0863,17.0981,17.0686,17.0981,22618.9269
2012-07-12 11:00:00,28.95,29.04,28.93,29.04,19170.30124759104,17.104,17.1572,17.0922,17.1572,19170.3012
2012-07-12 11:05:00,29.04,29.15,29.03,29.13,83578.45623288366,17.1572,17.2222,17.1513,17.2104,83578.4562
2012-07-12 11:10:00,29.13,29.14,29.03,29.07,35906.278527234,17.2104,17.2163,17.1513,17.1749,35906.2785
2012-07-12 11:15:00,29.07,29.08,29.0,29.0,22720.357034181965,17.1749,17.1808,17.1336,17.1336,22720.357
2012-07-12 11:20:00,28.99,29.04,28.94,28.96,34993.40703925347,17.1277,17.1572,17.0981,17.1099,34993.407
2012-07-12 11:25:00,28.96,29.08,28.96,29.04,34486.256212597626,17.1099,17.1808,17.1099,17.1572,34486.2562
2012-07-12 11:30:00,29.05,29.07,29.02,29.04,28806.166954052136,17.1631,17.1749,17.1454,17.1572,28806.167
2012-07-12 11:35:00,29.05,29.13,29.02,29.13,70189.67440916928,17.1631,17.2104,17.1454,17.2104,70189.6744
2012-07-12 11:40:00,29.13,29.26,29.12,29.25,59438.07688406532,17.2104,17.2872,17.2045,17.2813,59438.0769
2012-07-12 11:45:00,29.26,29.35,29.26,29.33,66842.47895324069,17.2872,17.3403,17.2872,17.3285,66842.479
2012-07-12 11:50:00,29.34,29.35,29.29,29.31,30631.909930013186,17.3344,17.3403,17.3049,17.3167,30631.9099
2012-07-12 11:55:00,29.31,29.41,29.31,29.4,70696.82523582513,17.3167,17.3758,17.3167,17.3699,70696.8252
2012-07-12 12:00:00,29.39,29.41,29.32,29.33,56496.602089461405,17.364,17.3758,17.3226,17.3285,56496.6021
2012-07-12 12:05:00,29.32,29.33,29.3,29.33,27183.284308753424,17.3226,17.3285,17.3108,17.3285,27183.2843
2012-07-12 12:10:00,29.33,29.43,29.32,29.41,72928.28887311087,17.3285,17.3876,17.3226,17.3758,72928.2889
2012-07-12 12:15:00,29.4,29.4,29.3,29.3,16127.396287655947,17.3699,17.3699,17.3108,17.3108,16127.3963
2012-07-12 12:20:00,29.3,29.34,29.25,29.28,29820.46860736383,17.3108,17.3344,17.2813,17.299,29820.4686
2012-07-12 12:25:00,29.28,29.29,29.27,29.28,31544.781417993712,17.299,17.3049,17.2931,17.299,31544.7814
2012-07-12 12:30:00,29.28,29.29,29.24,29.29,27183.284308753424,17.299,17.3049,17.2754,17.3049,27183.2843
2012-07-12 12:35:00,29.29,29.32,29.28,29.31,22111.77604219495,17.3049,17.3226,17.299,17.3167,22111.776
2012-07-12 12:40:00,29.3,29.31,29.29,29.31,15011.664469013083,17.3108,17.3167,17.3049,17.3167,15011.6645
2012-07-12 12:45:00,29.31,29.33,29.29,29.3,28501.87645805863,17.3167,17.3285,17.3049,17.3108,28501.8765
2012-07-12 12:50:00,29.3,29.31,29.28,29.28,12070.18967440917,17.3108,17.3167,17.299,17.299,12070.1897
2012-07-12 12:55:00,29.28,29.33,29.26,29.31,37224.870676539205,17.299,17.3285,17.2872,17.3167,37224.8707
2012-07-12 13:00:00,29.31,29.33,29.3,29.33,15011.664469013083,17.3167,17.3285,17.3108,17.3285,15011.6645
2012-07-12 13:05:00,29.32,29.44,29.32,29.43,38949.18348716908,17.3226,17.3935,17.3226,17.3876,38949.1835
2012-07-12 13:10:00,29.43,29.53,29.42,29.5,44933.563241708085,17.3876,17.4467,17.3817,17.429,44933.5632
2012-07-12 13:15:00,29.48,29.51,29.47,29.47,26371.842986104068,17.4172,17.4349,17.4112,17.4112,26371.843
2012-07-12 13:20:00,29.48,29.57,29.48,29.55,47469.31737498733,17.4172,17.4703,17.4172,17.4585,47469.3174
2012-07-12 13:25:00,29.55,29.58,29.49,29.49,44223.5520843899,17.4585,17.4762,17.4231,17.4231,44223.5521
2012-07-12 13:30:00,29.49,29.51,29.48,29.5,30327.61943401968,17.4231,17.4349,17.4172,17.429,30327.6194
2012-07-12 13:35:00,29.49,29.5,29.44,29.49,42093.518612435335,17.4231,17.429,17.3935,17.4231,42093.5186
2012-07-12 13:40:00,29.49,29.54,29.48,29.49,44527.8425803834,17.4231,17.4526,17.4172,17.4231,44527.8426
2012-07-12 13:45:00,29.48,29.52,29.48,29.52,28197.58596206512,17.4172,17.4408,17.4172,17.4408,28197.586
2012-07-12 13:50:00,29.52,29.52,29.39,29.4,33573.3847246171,17.4408,17.4408,17.364,17.3699,33573.3847
2012-07-12 13:55:00,29.4,29.42,29.36,29.38,30327.61943401968,17.3699,17.3817,17.3463,17.3581,30327.6194
2012-07-12 14:00:00,29.38,29.4,29.33,29.33,39354.90414849376,17.3581,17.3699,17.3285,17.3285,39354.9041
2012-07-12 14:05:00,29.33,29.47,29.33,29.47,33573.3847246171,17.3285,17.4112,17.3285,17.4112,33573.3847
2012-07-12 14:10:00,29.48,29.5,29.41,29.44,47165.02687899381,17.4172,17.429,17.3758,17.3935,47165.0269
2012-07-12 14:15:00,29.44,29.48,29.4,29.44,59640.93721472766,17.3935,17.4172,17.3699,17.3935,59640.9372
2012-07-12 14:20:00,29.44,29.5,29.44,29.48,60249.518206714674,17.3935,17.429,17.3935,17.4172,60249.5182
2012-07-12 14:25:00,29.49,29.57,29.49,29.56,47063.59671366264,17.4231,17.4703,17.4231,17.4644,47063.5967
2012-07-12 14:30:00,29.56,29.56,29.52,29.53,35094.83720458464,17.4644,17.4644,17.4408,17.4467,35094.8372
2012-07-12 14:35:00,29.53,29.57,29.52,29.57,37326.300841870376,17.4467,17.4703,17.4408,17.4703,37326.3008
2012-07-12 14:40:00,29.57,29.58,29.56,29.57,57612.33390810427,17.4703,17.4762,17.4644,17.4703,57612.3339
2012-07-12 14:45:00,29.57,29.58,29.53,29.57,93315.75210467594,17.4703,17.4762,17.4467,17.4703,93315.7521
2012-07-12 14:50:00,29.58,29.65,29.57,29.65,107414.5450857085,17.4762,17.5176,17.4703,17.5176,107414.5451
2012-07-12 14:55:00,29.64,29.66,29.59,29.61,42803.52976975353,17.5117,17.5235,17.4821,17.494,42803.5298
2012-07-12 15:00:00,29.62,29.63,29.57,29.62,41890.658281773,17.4999,17.5058,17.4703,17.4999,41890.6583
2012-07-12 15:05:00,29.62,29.64,29.58,29.6,39253.47398316259,17.4999,17.5117,17.4762,17.488,39253.474
2012-07-12 15:10:00,29.6,29.71,29.6,29.71,114717.51698955268,17.488,17.553,17.488,17.553,114717.517
2012-07-12 15:15:00,29.71,29.79,29.71,29.79,256009.7372958718,17.553,17.6003,17.553,17.6003,256009.7373
2012-07-12 15:20:00,29.79,29.87,29.75,29.87,222436.35257125468,17.6003,17.6476,17.5767,17.6476,222436.3526
2012-07-12 15:25:00,29.87,29.9,29.81,29.84,207931.83892889743,17.6476,17.6653,17.6121,17.6298,207931.8389
2012-07-12 15:30:00,29.84,29.9,29.8,29.84,165432.59965513743,17.6298,17.6653,17.6062,17.6298,165432.5997
2012-07-12 15:35:00,29.85,29.86,29.79,29.8,189268.68850796227,17.6358,17.6417,17.6003,17.6062,189268.6885
2012-07-12 15:40:00,29.8,29.86,29.78,29.8,99807.28268587078,17.6062,17.6417,17.5944,17.6062,99807.2827
2012-07-12 15:45:00,29.78,29.8,29.66,29.68,202860.330662339,17.5944,17.6062,17.5235,17.5353,202860.3307
2012-07-12 15:50:00,29.67,29.72,29.61,29.63,217567.70463535856,17.5294,17.5589,17.494,17.5058,217567.7046
2012-07-12 15:55:00,29.63,29.65,29.6,29.63,290394.56334313826,17.5058,17.5176,17.488,17.5058,290394.5633
2012-07-13 09:30:00,29.66,29.73,29.6,29.68,40064.91530581195,17.5235,17.5649,17.488,17.5353,40064.9153
2012-07-13 09:35:00,29.66,29.84,29.66,29.81,53960.847956182166,17.5235,17.6298,17.5235,17.6121,53960.848
2012-07-13 09:40:00,29.83,30.13,29.8,30.1,156303.88477533218,17.6239,17.8012,17.6062,17.7835,156303.8848
2012-07-13 09:45:00,30.12,30.15,29.94,29.96,53555.12729485749,17.7953,17.813,17.6889,17.7007,53555.1273
2012-07-13 09:50:00,29.96,30.01,29.84,29.84,75971.19383304595,17.7007,17.7303,17.6298,17.6298,75971.1938
2012-07-13 09:55:00,29.84,29.99,29.83,29.93,71305.40622781216,17.6298,17.7185,17.6239,17.683,71305.4062
2012-07-13 10:00:00,29.95,30.03,29.92,30.03,36819.15001521452,17.6948,17.7421,17.6771,17.7421,36819.15
2012-07-13 10:05:00,30.04,30.14,30.03,30.12,77999.79713966933,17.748,17.8071,17.7421,17.7953,77999.7971
2012-07-13 10:10:00,30.11,30.15,30.1,30.12,52845.116137539306,17.7894,17.813,17.7835,17.7953,52845.1161
2012-07-13 10:15:00,30.13,30.14,30.07,30.07,45542.1442336951,17.8012,17.8071,17.7657,17.7657,45542.1442
2012-07-13 10:20:00,30.06,30.11,29.96,29.99,74348.31118774724,17.7598,17.7894,17.7007,17.7185,74348.3112
2012-07-13 10:25:00,29.99,29.99,29.94,29.94,27893.29546607161,17.7185,17.7185,17.6889,17.6889,27893.2955
2012-07-13 10:30:00,29.95,29.96,29.92,29.94,42397.809108428846,17.6948,17.7007,17.6771,17.6889,42397.8091
2012-07-13 10:35:00,29.94,29.98,29.92,29.94,17648.84876762349,17.6889,17.7126,17.6771,17.6889,17648.8488
2012-07-13 10:40:00,29.94,29.94,29.9,29.92,13794.502485039053,17.6889,17.6889,17.6653,17.6771,13794.5025
2012-07-13 10:45:00,29.93,29.98,29.92,29.97,19677.45207424688,17.683,17.7126,17.6771,17.7066,19677.4521
2012-07-13 10:50:00,29.98,29.99,29.96,29.99,12171.61983974034,17.7126,17.7185,17.7007,17.7185,12171.6198
2012-07-13 10:55:00,29.98,30.06,29.95,30.05,47773.60787098083,17.7126,17.7598,17.6948,17.7539,47773.6079
2012-07-13 11:00:00,30.05,30.17,30.05,30.17,77695.50664367584,17.7539,17.8248,17.7539,17.8248,77695.5066
2012-07-13 11:05:00,30.18,30.41,30.17,30.4,121107.61740541636,17.8307,17.9666,17.8248,17.9607,121107.6174
2012-07-13 11:10:00,30.39,30.47,30.38,30.47,115833.24880819557,17.9548,18.0021,17.9489,18.0021,115833.2488
2012-07-13 11:15:00,30.46,30.94,30.45,30.81,365250.0253575413,17.9961,18.2797,17.9902,18.2029,365250.0254
2012-07-13 11:20:00,30.81,30.89,30.68,30.68,240186.63150420936,18.2029,18.2502,18.1261,18.1261,240186.6315
2012-07-13 11:25:00,30.68,30.88,30.63,30.85,151739.52733542956,18.1261,18.2443,18.0966,18.2266,151739.5273
2012-07-13 11:30:00,30.85,30.95,30.81,30.84,182675.72776143625,18.2266,18.2856,18.2029,18.2207,182675.7278
2012-07-13 11:35:00,30.84,30.84,30.71,30.71,63596.71366264327,18.2207,18.2207,18.1439,18.1439,63596.7137
2012-07-13 11:40:00,30.72,30.74,30.61,30.73,129932.04178922813,18.1498,18.1616,18.0848,18.1557,129932.0418
2012-07-13 11:45:00,30.72,30.85,30.72,30.74,80738.41160361092,18.1498,18.2266,18.1498,18.1616,80738.4116
2012-07-13 11:50:00,30.75,30.75,30.69,30.7,35196.26736991581,18.1675,18.1675,18.132,18.1379,35196.2674
2012-07-13 11:55:00,30.71,30.74,30.69,30.7,26676.13348209757,18.1439,18.1616,18.132,18.1379,26676.1335
2012-07-13 12:00:00,30.69,30.7,30.67,30.68,18967.440916928696,18.132,18.1379,18.1202,18.1261,18967.4409
2012-07-13 12:05:00,30.69,30.69,30.61,30.65,41992.08844710417,18.132,18.132,18.0848,18.1084,41992.0884
2012-07-13 12:10:00,30.65,30.68,30.57,30.59,317679.2778172228,18.1084,18.1261,18.0611,18.073,317679.2778
2012-07-13 12:15:00,30.58,30.62,30.58,30.6,39659.19464448728,18.067,18.0907,18.067,18.0789,39659.1946
2012-07-13 12:20:00,30.59,30.6,30.52,30.55,64103.86448929912,18.073,18.0789,18.0316,18.0493,64103.8645
2012-07-13 12:25:00,30.55,30.6,30.53,30.54,107617.40541637084,18.0493,18.0789,18.0375,18.0434,107617.4054
2012-07-13 12:30:00,30.54,30.55,30.48,30.54,68059.64093721473,18.0434,18.0493,18.008,18.0434,68059.6409
2012-07-13 12:35:00,30.53,30.57,30.51,30.56,40673.49629779896,18.0375,18.0611,18.0257,18.0552,40673.4963
2012-07-13 12:40:00,30.56,30.6,30.55,30.57,83274.16573689015,18.0552,18.0789,18.0493,18.0611,83274.1657
2012-07-13 12:45:00,30.56,30.61,30.55,30.55,139872.19799168274,18.0552,18.0848,18.0493,18.0493,139872.198
2012-07-13 12:50:00,30.55,30.56,30.48,30.49,44426.41241505224,18.0493,18.0552,18.008,18.0139,44426.4124
2012-07-13 12:55:00,30.51,30.53,30.49,30.52,32356.22274064307,18.0257,18.0375,18.0139,18.0316,32356.2227
2012-07-13 13:00:00,30.52,30.53,30.48,30.49,67045.33928390303,18.0316,18.0375,18.008,18.0139,67045.3393
2012-07-13 13:05:00,30.5,30.57,30.49,30.52,86621.36119281875,18.0198,18.0611,18.0139,18.0316,86621.3612
2012-07-13 13:10:00,30.52,30.53,30.45,30.48,43716.40125773405,18.0316,18.0375,17.9902,18.008,43716.4013
2012-07-13 13:15:00,30.48,30.49,30.42,30.44,26980.423978091083,18.008,18.0139,17.9725,17.9843,26980.424
2012-07-13 13:20:00,30.44,30.46,30.42,30.45,18358.85992494168,17.9843,17.9961,17.9725,17.9902,18358.8599
2012-07-13 13:25:00,30.45,30.45,30.39,30.39,29516.17811137032,17.9902,17.9902,17.9548,17.9548,29516.1781
2012-07-13 13:30:00,30.4,30.42,30.38,30.39,31341.92108733137,17.9607,17.9725,17.9489,17.9548,31341.9211
2012-07-13 13:35:00,30.39,30.41,30.36,30.4,37529.16117253271,17.9548,17.9666,17.9371,17.9607,37529.1612
2012-07-13 13:40:00,30.4,30.41,30.34,30.34,32964.803732630084,17.9607,17.9666,17.9252,17.9252,32964.8037
2012-07-13 13:45:00,30.34,30.35,30.27,30.27,92605.74094735774,17.9252,17.9312,17.8839,17.8839,92605.7409
2012-07-13 13:50:00,30.28,30.28,30.22,30.24,88649.96449944214,17.8898,17.8898,17.8544,17.8662,88649.9645
2012-07-13 13:55:00,30.24,30.25,30.17,30.18,47165.02687899381,17.8662,17.8721,17.8248,17.8307,47165.0269
2012-07-13 14:00:00,30.17,30.21,30.16,30.2,50715.08266558475,17.8248,17.8484,17.8189,17.8425,50715.0827
2012-07-13 14:05:00,30.2,30.29,30.2,30.29,48585.04919363018,17.8425,17.8957,17.8425,17.8957,48585.0492
2012-07-13 14:10:00,30.29,30.29,30.27,30.28,49599.35084694188,17.8957,17.8957,17.8839,17.8898,49599.3508
2012-07-13 14:15:00,30.27,30.36,30.26,30.36,37123.44051120804,17.8839,17.9371,17.878,17.9371,37123.4405
2012-07-13 14:20:00,30.35,30.44,30.35,30.42,74956.89217973425,17.9312,17.9843,17.9312,17.9725,74956.8922
2012-07-13 14:25:00,30.42,30.47,30.4,30.43,37427.73100720154,17.9725,18.0021,17.9607,17.9784,37427.731
2012-07-13 14:30:00,30.43,30.49,30.41,30.49,32559.08307130541,17.9784,18.0139,17.9666,18.0139,32559.0831
2012-07-13 14:35:00,30.48,30.49,30.38,30.39,36109.13885789634,18.008,18.0139,17.9489,17.9548,36109.1389
2012-07-13 14:40:00,30.38,30.42,30.38,30.41,36210.56902322751,17.9489,17.9725,17.9489,17.9666,36210.569
2012-07-13 14:45:00,30.41,30.42,30.35,30.35,61162.3896946952,17.9666,17.9725,17.9312,17.9312,61162.3897
2012-07-13 14:50:00,30.34,30.35,30.32,30.33,20083.17273557156,17.9252,17.9312,17.9134,17.9193,20083.1727
2012-07-13 14:55:00,30.33,30.33,30.29,30.31,24038.94918348717,17.9193,17.9193,17.8957,17.9075,24038.9492
2012-07-13 15:00:00,30.31,30.42,30.3,30.41,53960.847956182166,17.9075,17.9725,17.9016,17.9666,53960.848
2012-07-13 15:05:00,30.42,30.44,30.37,30.44,50410.79216959124,17.9725,17.9843,17.943,17.9843,50410.7922
2012-07-13 15:10:00,30.44,30.55,30.44,30.53,177502.78932954662,17.9843,18.0493,17.9843,18.0375,177502.7893
2012-07-13 15:15:00,30.52,30.53,30.39,30.39,116036.1091388579,18.0316,18.0375,17.9548,17.9548,116036.1091
2012-07-13 15:20:00,30.39,30.43,30.39,30.41,65523.88680393549,17.9548,17.9784,17.9548,17.9666,65523.8868
2012-07-13 15:25:00,30.41,30.41,30.36,30.4,36920.580180545694,17.9666,17.9666,17.9371,17.9607,36920.5802
2012-07-13 15:30:00,30.39,30.4,30.3,30.33,109443.14839233187,17.9548,17.9607,17.9016,17.9193,109443.1484
2012-07-13 15:35:00,30.33,30.37,30.31,30.36,147378.03022618926,17.9193,17.943,17.9075,17.9371,147378.0302
2012-07-13 15:40:00,30.36,30.47,30.35,30.46,117760.42194948778,17.9371,18.0021,17.9312,17.9961,117760.4219
2012-07-13 15:45:00,30.45,30.46,30.3,30.32,264834.16167968354,17.9902,17.9961,17.9016,17.9134,264834.1617
2012-07-13 15:50:00,30.31,30.37,30.25,30.28,238868.0393549041,17.9075,17.943,17.8721,17.8898,238868.0394
2012-07-13 15:55:00,30.27,30.34,30.27,30.33,254691.1451465666,17.8839,17.9252,17.8839,17.9193,254691.1451
2012-07-16 09:30:00,30.28,30.32,29.92,29.98,92910.03144335124,17.8898,17.9134,17.6771,17.7126,92910.0314
2012-07-16 09:35:00,29.98,30.03,29.85,29.88,70899.68556648747,17.7126,17.7421,17.6358,17.6535,70899.6856
2012-07-16 09:40:00,29.88,29.95,29.84,29.89,64103.86448929912,17.6535,17.6948,17.6298,17.6594,64103.8645
2012-07-16 09:45:00,29.89,29.92,29.84,29.85,60350.948372045845,17.6594,17.6771,17.6298,17.6358,60350.9484
2012-07-16 09:50:00,29.85,29.91,29.77,29.77,68769.65209453291,17.6358,17.6712,17.5885,17.5885,68769.6521
2012-07-16 09:55:00,29.77,29.77,29.71,29.72,76782.6351556953,17.5885,17.5885,17.553,17.5589,76782.6352
2012-07-16 10:00:00,29.72,29.74,29.64,29.69,68668.22192920174,17.5589,17.5708,17.5117,17.5412,68668.2219
2012-07-16 10:05:00,29.68,29.68,29.53,29.54,112384.6231869358,17.5353,17.5353,17.4467,17.4526,112384.6232
2012-07-16 10:10:00,29.54,29.66,29.53,29.63,86519.93102748758,17.4526,17.5235,17.4467,17.5058,86519.931
2012-07-16 10:15:00,29.63,29.77,29.62,29.77,59742.36738005883,17.5058,17.5885,17.4999,17.5885,59742.3674
2012-07-16 10:20:00,29.76,29.82,29.75,29.8,30530.47976468201,17.5826,17.618,17.5767,17.6062,30530.4798
2012-07-16 10:25:00,29.81,29.9,29.79,29.89,42499.23927376002,17.6121,17.6653,17.6003,17.6594,42499.2393
2012-07-16 10:30:00,29.88,29.91,29.87,29.91,40774.92646313013,17.6535,17.6712,17.6476,17.6712,40774.9265
2012-07-16 10:35:00,29.91,30.07,29.9,29.96,132670.6562531697,17.6712,17.7657,17.6653,17.7007,132670.6563
2012-07-16 10:40:00,29.95,30.04,29.9,30.03,98691.55086722792,17.6948,17.748,17.6653,17.7421,98691.5509
2012-07-16 10:45:00,30.03,30.1,30.02,30.09,60553.808702708186,17.7421,17.7835,17.7362,17.7775,60553.8087
2012-07-16 10:50:00,30.09,30.11,29.92,29.93,99908.71285120194,17.7775,17.7894,17.6771,17.683,99908.7129
2012-07-16 10:55:00,29.92,30.13,29.9,30.12,78709.80829698752,17.6771,17.8012,17.6653,17.7953,78709.8083
2012-07-16 11:00:00,30.13,30.15,30.09,30.15,29313.31778070798,17.8012,17.813,17.7775,17.813,29313.3178
2012-07-16 11:05:00,30.15,30.15,30.13,30.14,36717.71984988335,17.813,17.813,17.8012,17.8071,36717.7198
2012-07-16 11:10:00,30.14,30.15,30.0,30.05,115630.3884775332,17.8071,17.813,17.7244,17.7539,115630.3885
2012-07-16 11:15:00,30.06,30.16,30.06,30.12,72116.8475504615,17.7598,17.8189,17.7598,17.7953,72116.8476
2012-07-16 11:20:00,30.13,30.18,30.11,30.18,44020.69175372756,17.8012,17.8307,17.7894,17.8307,44020.6918
2012-07-16 11:25:00,30.18,30.2,30.12,30.14,44933.563241708085,17.8307,17.8425,17.7953,17.8071,44933.5632
2012-07-16 11:30:00,30.14,30.16,30.06,30.09,62582.41200933157,17.8071,17.8189,17.7598,17.7775,62582.412
2012-07-16 11:35:00,30.09,30.19,30.07,30.19,56496.602089461405,17.7775,17.8366,17.7657,17.8366,56496.6021
2012-07-16 11:40:00,30.19,30.21,30.16,30.21,74145.4508570849,17.8366,17.8484,17.8189,17.8484,74145.4509
2012-07-16 11:45:00,30.2,30.28,30.2,30.21,69378.23308651993,17.8425,17.8898,17.8425,17.8484,69378.2331
2012-07-16 11:50:00,30.21,30.21,30.17,30.2,32356.22274064307,17.8484,17.8484,17.8248,17.8425,32356.2227
2012-07-16 11:55:00,30.2,30.3,30.2,30.29,54670.85911350035,17.8425,17.9016,17.8425,17.8957,54670.8591
2012-07-16 12:00:00,30.3,30.35,30.28,30.34,84491.32772086418,17.9016,17.9312,17.8898,17.9252,84491.3277
2012-07-16 12:05:00,30.34,30.42,30.34,30.4,118470.43310680595,17.9252,17.9725,17.9252,17.9607,118470.4331
2012-07-16 12:10:00,30.4,30.42,30.39,30.41,44527.8425803834,17.9607,17.9725,17.9548,17.9666,44527.8426
2012-07-16 12:15:00,30.42,30.42,30.29,30.31,54873.71944416269,17.9725,17.9725,17.8957,17.9075,54873.7194
2012-07-16 12:20:00,30.3,30.36,30.3,30.35,31849.07191398722,17.9016,17.9371,17.9016,17.9312,31849.0719
2012-07-16 12:25:00,30.34,30.36,30.3,30.33,84694.18805152652,17.9252,17.9371,17.9016,17.9193,84694.1881
2012-07-16 12:30:00,30.33,30.42,30.33,30.35,50715.08266558475,17.9193,17.9725,17.9193,17.9312,50715.0827
2012-07-16 12:35:00,30.36,30.4,30.29,30.32,50410.79216959124,17.9371,17.9607,17.8957,17.9134,50410.7922
2012-07-16 12:40:00,30.32,30.42,30.32,30.38,60756.66903337053,17.9134,17.9725,17.9134,17.9489,60756.669
2012-07-16 12:45:00,30.37,30.37,30.36,30.37,8925.854549142916,17.943,17.943,17.9371,17.943,8925.8545
2012-07-16 12:50:00,30.37,30.41,30.36,30.4,49700.78101227305,17.943,17.9666,17.9371,17.9607,49700.781
2012-07-16 12:55:00,30.4,30.43,30.4,30.42,36616.28968455218,17.9607,17.9784,17.9607,17.9725,36616.2897
2012-07-16 13:00:00,30.42,30.43,30.35,30.42,84187.03722487067,17.9725,17.9784,17.9312,17.9725,84187.0372
2012-07-16 13:05:00,30.42,30.42,30.39,30.42,32761.943401967743,17.9725,17.9725,17.9548,17.9725,32761.9434
2012-07-16 13:10:00,30.42,30.42,30.37,30.4,22314.636372857287,17.9725,17.9725,17.943,17.9607,22314.6364
2012-07-16 13:15:00,30.4,30.41,30.32,30.32,51222.23349224059,17.9607,17.9666,17.9134,17.9134,51222.2335
2012-07-16 13:20:00,30.33,30.39,30.33,30.38,25864.69215944822,17.9193,17.9548,17.9193,17.9489,25864.6922
2012-07-16 13:25:00,30.39,30.44,30.38,30.42,47976.46820164317,17.9548,17.9843,17.9489,17.9725,47976.4682
2012-07-16 13:30:00,30.42,30.46,30.38,30.39,55482.30043614971,17.9725,17.9961,17.9489,17.9548,55482.3004
2012-07-16 13:35:00,30.38,30.39,30.36,30.37,19677.45207424688,17.9489,17.9548,17.9371,17.943,19677.4521
2012-07-16 13:40:00,30.36,30.36,30.3,30.34,28704.73678872097,17.9371,17.9371,17.9016,17.9252,28704.7368
2012-07-16 13:45:00,30.33,30.39,30.33,30.37,32660.513236636576,17.9193,17.9548,17.9193,17.943,32660.5132
2012-07-16 13:50:00,30.38,30.41,30.38,30.41,21503.19505020793,17.9489,17.9666,17.9489,17.9666,21503.1951
2012-07-16 13:55:00,30.42,30.42,30.39,30.4,49903.64134293539,17.9725,17.9725,17.9548,17.9607,49903.6413
2012-07-16 14:00:00,30.39,30.42,30.36,30.38,53352.26696419515,17.9548,17.9725,17.9371,17.9489,53352.267
2012-07-16 14:05:00,30.39,30.39,30.36,30.37,21300.3347195456,17.9548,17.9548,17.9371,17.943,21300.3347
2012-07-16 14:10:00,30.37,30.39,30.37,30.37,23227.507860837813,17.943,17.9548,17.943,17.943,23227.5079
2012-07-16 14:15:00,30.37,30.45,30.34,30.45,104473.07029110458,17.943,17.9902,17.9252,17.9902,104473.0703
2012-07-16 14:20:00,30.45,30.48,30.42,30.46,101328.73516583833,17.9902,18.008,17.9725,17.9961,101328.7352
2012-07-16 14:25:00,30.46,30.48,30.44,30.45,61872.40085201339,17.9961,18.008,17.9843,17.9902,61872.4009
2012-07-16 14:30:00,30.46,30.48,30.43,30.43,73942.59052642256,17.9961,18.008,17.9784,17.9784,73942.5905
2012-07-16 14:35:00,30.42,30.46,30.42,30.43,69479.6632518511,17.9725,17.9961,17.9725,17.9784,69479.6633
2012-07-16 14:40:00,30.43,30.43,30.39,30.39,43513.540927071714,17.9784,17.9784,17.9548,17.9548,43513.5409
2012-07-16 14:45:00,30.39,30.4,30.35,30.39,48382.18886296784,17.9548,17.9607,17.9312,17.9548,48382.1889
2012-07-16 14:50:00,30.38,30.39,30.32,30.35,58728.06572674713,17.9489,17.9548,17.9134,17.9312,58728.0657
2012-07-16 14:55:00,30.35,30.37,30.33,30.33,29110.457450045644,17.9312,17.943,17.9193,17.9193,29110.4575
2012-07-16 15:00:00,30.33,30.37,30.33,30.37,56699.46242012375,17.9193,17.943,17.9193,17.943,56699.4624
2012-07-16 15:05:00,30.37,30.38,30.31,30.31,71305.40622781216,17.943,17.9489,17.9075,17.9075,71305.4062
2012-07-16 15:10:00,30.31,30.32,30.26,30.28,44122.12191905873,17.9075,17.9134,17.878,17.8898,44122.1219
2012-07-16 15:15:00,30.28,30.35,30.28,30.35,45440.71406836393,17.8898,17.9312,17.8898,17.9312,45440.7141
2012-07-16 15:20:00,30.34,30.38,30.34,30.38,36819.15001521452,17.9252,17.9489,17.9252,17.9489,36819.15
2012-07-16 15:25:00,30.38,30.38,30.29,30.3,52540.825641545794,17.9489,17.9489,17.8957,17.9016,52540.8256
2012-07-16 15:30:00,30.29,30.32,30.26,30.31,81651.28309159144,17.8957,17.9134,17.878,17.9075,81651.2831
2012-07-16 15:35:00,30.31,30.32,30.22,30.23,95445.78557663049,17.9075,17.9134,17.8544,17.8603,95445.7856
2012-07-16 15:40:00,30.24,30.24,30.2,30.23,112486.05335226696,17.8662,17.8662,17.8425,17.8603,112486.0534
2012-07-16 15:45:00,30.23,30.25,30.2,30.2,176589.9178415661,17.8603,17.8721,17.8425,17.8425,176589.9178
2012-07-16 15:50:00,30.2,30.26,30.2,30.25,174155.59387361805,17.8425,17.878,17.8425,17.8721,174155.5939
2012-07-16 15:55:00,30.24,30.27,30.21,30.27,276092.91003144335,17.8662,17.8839,17.8484,17.8839,276092.91
2012-07-17 09:30:00,30.54,31.32,30.54,31.06,406734.9629779896,18.0434,18.5042,18.0434,18.3506,406734.963
2012-07-17 09:35:00,31.06,31.12,30.94,31.08,233492.24059235217,18.3506,18.3861,18.2797,18.3625,233492.2406
2012-07-17 09:40:00,31.09,31.14,30.98,31.08,235216.55340298204,18.3684,18.3979,18.3034,18.3625,235216.5534
2012-07-17 09:45:00,31.08,31.13,30.86,30.88,195658.78892382595,18.3625,18.392,18.2325,18.2443,195658.7889
2012-07-17 09:50:00,30.88,31.0,30.82,30.94,108225.98640835784,18.2443,18.3152,18.2088,18.2797,108225.9864
2012-07-17 09:55:00,30.93,31.19,30.92,31.15,134496.39922913074,18.2738,18.4274,18.2679,18.4038,134496.3992
2012-07-17 10:00:00,31.14,31.14,30.87,30.91,148290.9017141698,18.3979,18.3979,18.2384,18.262,148290.9017
2012-07-17 10:05:00,30.91,30.94,30.69,30.73,92301.45045136425,18.262,18.2797,18.132,18.1557,92301.4505
2012-07-17 10:10:00,30.74,30.91,30.73,30.84,88244.24383811746,18.1616,18.262,18.1557,18.2207,88244.2438
2012-07-17 10:15:00,30.84,30.93,30.8,30.81,70696.82523582513,18.2207,18.2738,18.197,18.2029,70696.8252
2012-07-17 10:20:00,30.81,30.81,30.72,30.8,115123.23765087736,18.2029,18.2029,18.1498,18.197,115123.2377
2012-07-17 10:25:00,30.8,30.87,30.79,30.8,91997.15995537072,18.197,18.2384,18.1911,18.197,91997.16
2012-07-17 10:30:00,30.79,30.88,30.78,30.86,65422.45663860432,18.1911,18.2443,18.1852,18.2325,65422.4566
2012-07-17 10:35:00,30.86,30.89,30.72,30.73,77594.07647834466,18.2325,18.2502,18.1498,18.1557,77594.0765
2012-07-17 10:40:00,30.72,30.77,30.69,30.71,58930.92605740947,18.1498,18.1793,18.132,18.1439,58930.9261
2012-07-17 10:45:00,30.71,30.81,30.65,30.81,68262.50126787707,18.1439,18.2029,18.1084,18.2029,68262.5013
2012-07-17 10:50:00,30.81,30.93,30.81,30.92,70798.2554011563,18.2029,18.2738,18.2029,18.2679,70798.2554
2012-07-17 10:55:00,30.92,30.94,30.89,30.94,116847.55046150726,18.2679,18.2797,18.2502,18.2797,116847.5505
2012-07-17 11:00:00,30.94,31.0,30.9,31.0,56598.032254792575,18.2797,18.3152,18.2561,18.3152,56598.0323
2012-07-17 11:05:00,31.0,31.19,31.0,31.13,108124.55624302667,18.3152,18.4274,18.3152,18.392,108124.5562
2012-07-17 11:10:00,31.12,31.15,31.09,31.09,49092.20002028604,18.3861,18.4038,18.3684,18.3684,49092.2
2012-07-17 11:15:00,31.09,31.12,31.07,31.12,43310.68059640937,18.3684,18.3861,18.3565,18.3861,43310.6806
2012-07-17 11:20:00,31.11,31.14,31.1,31.13,54873.71944416269,18.3802,18.3979,18.3743,18.392,54873.7194
2012-07-17 11:25:00,31.12,31.15,31.11,31.13,64509.5851506238,18.3861,18.4038,18.3802,18.392,64509.5852
2012-07-17 11:30:00,31.14,31.18,31.11,31.14,62075.26118267573,18.3979,18.4215,18.3802,18.3979,62075.2612
2012-07-17 11:35:00,31.15,31.2,31.12,31.18,38340.60249518207,18.4038,18.4333,18.3861,18.4215,38340.6025
2012-07-17 11:40:00,31.19,31.2,31.15,31.2,45440.71406836393,18.4274,18.4333,18.4038,18.4333,45440.7141
2012-07-17 11:45:00,31.2,31.3,31.2,31.22,69581.09341718227,18.4333,18.4924,18.4333,18.4452,69581.0934
2012-07-17 11:50:00,31.22,31.23,31.15,31.18,39659.19464448728,18.4452,18.4511,18.4038,18.4215,39659.1946
2012-07-17 11:55:00,31.2,31.3,31.19,31.28,31849.07191398722,18.4333,18.4924,18.4274,18.4806,31849.0719
2012-07-17 12:00:00,31.29,31.33,31.25,31.28,71001.11573181865,18.4865,18.5102,18.4629,18.4806,71001.1157
2012-07-17 12:05:00,31.28,31.35,31.28,31.35,95851.50623795515,18.4806,18.522,18.4806,18.522,95851.5062
2012-07-17 12:10:00,31.35,31.41,31.35,31.4,129323.4607972411,18.522,18.5574,18.522,18.5515,129323.4608
2012-07-17 12:15:00,31.4,31.45,31.4,31.45,97677.24921391622,18.5515,18.5811,18.5515,18.5811,97677.2492
2012-07-17 12:20:00,31.44,31.5,31.43,31.47,84694.18805152652,18.5751,18.6106,18.5692,18.5929,84694.1881
2012-07-17 12:25:00,31.47,31.48,31.42,31.44,66741.04878790953,18.5929,18.5988,18.5633,18.5751,66741.0488
2012-07-17 12:30:00,31.43,31.48,31.4,31.48,85809.91987016938,18.5692,18.5988,18.5515,18.5988,85809.9199
2012-07-17 12:35:00,31.48,31.49,31.38,31.38,47367.88720965615,18.5988,18.6047,18.5397,18.5397,47367.8872
2012-07-17 12:40:00,31.39,31.4,31.37,31.4,21503.19505020793,18.5456,18.5515,18.5338,18.5515,21503.1951
2012-07-17 12:45:00,31.4,31.41,31.35,31.35,24546.10001014301,18.5515,18.5574,18.522,18.522,24546.1
2012-07-17 12:50:00,31.35,31.37,31.31,31.31,24748.960340805355,18.522,18.5338,18.4983,18.4983,24748.9603
2012-07-17 12:55:00,31.3,31.3,31.24,31.24,35196.26736991581,18.4924,18.4924,18.457,18.457,35196.2674
2012-07-17 13:00:00,31.25,31.29,31.23,31.29,22517.496703519628,18.4629,18.4865,18.4511,18.4865,22517.4967
2012-07-17 13:05:00,31.28,31.28,31.22,31.24,16431.686783649457,18.4806,18.4806,18.4452,18.457,16431.6868
2012-07-17 13:10:00,31.24,31.29,31.24,31.29,18866.010751597525,18.457,18.4865,18.457,18.4865,18866.0108
2012-07-17 13:15:00,31.29,31.36,31.29,31.3,32051.93224464956,18.4865,18.5279,18.4865,18.4924,32051.9322
2012-07-17 13:20:00,31.3,31.37,31.3,31.36,26168.982655441727,18.4924,18.5338,18.4924,18.5279,26168.9827
2012-07-17 13:25:00,31.36,31.37,31.34,31.37,53555.12729485749,18.5279,18.5338,18.5161,18.5338,53555.1273
2012-07-17 13:30:00,31.37,31.4,31.36,31.38,58018.05456942895,18.5338,18.5515,18.5279,18.5397,58018.0546
2012-07-17 13:35:00,31.38,31.39,31.34,31.35,31747.64174865605,18.5397,18.5456,18.5161,18.522,31747.6417
2012-07-17 13:40:00,31.35,31.42,31.35,31.42,102140.17648848768,18.522,18.5633,18.522,18.5633,102140.1765
2012-07-17 13:45:00,31.42,31.45,31.4,31.43,49700.78101227305,18.5633,18.5811,18.5515,18.5692,49700.781
2012-07-17 13:50:00,31.43,31.45,31.42,31.43,29516.17811137032,18.5692,18.5811,18.5633,18.5692,29516.1781
2012-07-17 13:55:00,31.43,31.48,31.39,31.4,156303.88477533218,18.5692,18.5988,18.5456,18.5515,156303.8848
2012-07-17 14:00:00,31.4,31.4,31.35,31.38,38847.75332183792,18.5515,18.5515,18.522,18.5397,38847.7533
2012-07-17 14:05:00,31.39,31.39,31.36,31.37,18257.42975961051,18.5456,18.5456,18.5279,18.5338,18257.4298
2012-07-17 14:10:00,31.37,31.4,31.36,31.39,26371.842986104068,18.5338,18.5515,18.5279,18.5456,26371.843
2012-07-17 14:15:00,31.39,31.39,31.33,31.34,36109.13885789634,18.5456,18.5456,18.5102,18.5161,36109.1389
2012-07-17 14:20:00,31.33,31.4,31.33,31.39,21908.91571153261,18.5102,18.5515,18.5102,18.5456,21908.9157
2012-07-17 14:25:00,31.39,31.39,31.34,31.38,35196.26736991581,18.5456,18.5456,18.5161,18.5397,35196.2674
2012-07-17 14:30:00,31.39,31.4,31.35,31.38,21198.904554214423,18.5456,18.5515,18.522,18.5397,21198.9046
2012-07-17 14:35:00,31.38,31.4,31.35,31.35,26168.982655441727,18.5397,18.5515,18.522,18.522,26168.9827
2012-07-17 14:40:00,31.36,31.39,31.34,31.37,81042.70209960442,18.5279,18.5456,18.5161,18.5338,81042.7021
2012-07-17 14:45:00,31.37,31.4,31.34,31.37,38239.172329850895,18.5338,18.5515,18.5161,18.5338,38239.1723
2012-07-17 14:50:00,31.38,31.38,31.33,31.34,37427.73100720154,18.5397,18.5397,18.5102,18.5161,37427.731
2012-07-17 14:55:00,31.33,31.4,31.32,31.35,44223.5520843899,18.5102,18.5515,18.5042,18.522,44223.5521
2012-07-17 15:00:00,31.35,31.38,31.34,31.35,38847.75332183792,18.522,18.5397,18.5161,18.522,38847.7533
2012-07-17 15:05:00,31.35,31.45,31.32,31.44,268384.21746627445,18.522,18.5811,18.5042,18.5751,268384.2175
2012-07-17 15:10:00,31.45,31.76,31.44,31.7,462217.2634141394,18.5811,18.7642,18.5751,18.7288,462217.2634
2012-07-17 15:15:00,31.7,31.8,31.69,31.74,341312.50633938535,18.7288,18.7878,18.7228,18.7524,341312.5063
2012-07-17 15:20:00,31.75,31.75,31.58,31.58,152855.2591540724,18.7583,18.7583,18.6579,18.6579,152855.2592
2012-07-17 15:25:00,31.58,31.64,31.48,31.49,115731.81864286438,18.6579,18.6933,18.5988,18.6047,115731.8186
2012-07-17 15:30:00,31.5,31.54,31.43,31.54,139162.18683436455,18.6106,18.6342,18.5692,18.6342,139162.1868
2012-07-17 15:35:00,31.54,31.57,31.45,31.47,123339.0810427021,18.6342,18.6519,18.5811,18.5929,123339.081
2012-07-17 15:40:00,31.47,31.55,31.46,31.46,127294.85749061772,18.5929,18.6401,18.587,18.587,127294.8575
2012-07-17 15:45:00,31.46,31.48,31.4,31.44,239679.4806775535,18.587,18.5988,18.5515,18.5751,239679.4807
2012-07-17 15:50:00,31.44,31.49,31.43,31.43,213409.0678567806,18.5751,18.6047,18.5692,18.5692,213409.0679
2012-07-17 15:55:00,31.43,31.44,31.4,31.43,389694.6952023532,18.5692,18.5751,18.5515,18.5692,389694.6952
2012-07-18 09:30:00,31.14,31.33,30.96,31.22,122121.91905872806,18.3979,18.5102,18.2916,18.4452,122121.9191
2012-07-18 09:35:00,31.24,31.49,31.21,31.42,90881.42813672786,18.457,18.6047,18.4393,18.5633,90881.4281
2012-07-18 09:40:00,31.43,31.59,31.38,31.5,133786.38807181254,18.5692,18.6638,18.5397,18.6106,133786.3881
2012-07-18 09:45:00,31.52,31.68,31.5,31.55,85201.33887818237,18.6224,18.7169,18.6106,18.6401,85201.3389
2012-07-18 09:50:00,31.53,31.59,31.5,31.57,55380.87027081855,18.6283,18.6638,18.6106,18.6519,55380.8703
2012-07-18 09:55:00,31.58,31.91,31.58,31.89,161679.68353788418,18.6579,18.8528,18.6579,18.841,161679.6835
2012-07-18 10:00:00,31.89,32.13,31.75,32.13,234810.83274165736,18.841,18.9828,18.7583,18.9828,234810.8327
2012-07-18 10:05:00,32.12,32.16,31.94,31.94,148696.62237549448,18.9769,19.0005,18.8705,18.8705,148696.6224
2012-07-18 10:10:00,31.95,32.04,31.86,31.96,107617.40541637084,18.8765,18.9296,18.8233,18.8824,107617.4054
2012-07-18 10:15:00,31.95,31.98,31.89,31.95,95242.92524596814,18.8765,18.8942,18.841,18.8765,95242.9252
2012-07-18 10:20:00,31.94,31.95,31.88,31.89,74145.4508570849,18.8705,18.8765,18.8351,18.841,74145.4509
2012-07-18 10:25:00,31.89,31.92,31.85,31.85,68871.08225986408,18.841,18.8587,18.8174,18.8174,68871.0823
2012-07-18 10:30:00,31.86,31.88,31.75,31.76,42397.809108428846,18.8233,18.8351,18.7583,18.7642,42397.8091
2012-07-18 10:35:00,31.77,32.07,31.75,32.07,120600.46657876052,18.7701,18.9474,18.7583,18.9474,120600.4666
2012-07-18 10:40:00,32.08,32.14,32.02,32.05,111674.6120296176,18.9533,18.9887,18.9178,18.9355,111674.612
2012-07-18 10:45:00,32.05,32.1,31.98,32.05,69885.38391317578,18.9355,18.9651,18.8942,18.9355,69885.3839
2012-07-18 10:50:00,32.05,32.08,31.99,32.05,60655.23886803936,18.9355,18.9533,18.9001,18.9355,60655.2389
2012-07-18 10:55:00,32.05,32.08,32.02,32.03,33674.81488994827,18.9355,18.9533,18.9178,18.9237,33674.8149
2012-07-18 11:00:00,32.02,32.05,31.98,32.03,61162.3896946952,18.9178,18.9355,18.8942,18.9237,61162.3897
2012-07-18 11:05:00,32.02,32.12,32.01,32.04,104980.22111776042,18.9178,18.9769,18.9119,18.9296,104980.2211
2012-07-18 11:10:00,32.02,32.02,31.88,31.89,35601.98803124049,18.9178,18.9178,18.8351,18.841,35601.988
2012-07-18 11:15:00,31.88,31.9,31.87,31.89,34689.11654325997,18.8351,18.8469,18.8292,18.841,34689.1165
2012-07-18 11:20:00,31.89,31.92,31.86,31.86,84085.60705953951,18.841,18.8587,18.8233,18.8233,84085.6071
2012-07-18 11:25:00,31.86,31.9,31.81,31.82,175372.75585759204,18.8233,18.8469,18.7937,18.7997,175372.7559
2012-07-18 11:30:00,31.82,31.84,31.81,31.81,35906.278527234,18.7997,18.8115,18.7937,18.7937,35906.2785
2012-07-18 11:35:00,31.81,31.84,31.78,31.78,61365.25002535754,18.7937,18.8115,18.776,18.776,61365.25
2012-07-18 11:40:00,31.78,31.81,31.76,31.77,37427.73100720154,18.776,18.7937,18.7642,18.7701,37427.731
2012-07-18 11:45:00,31.77,31.77,31.67,31.69,51830.81448422761,18.7701,18.7701,18.711,18.7228,51830.8145
2012-07-18 11:50:00,31.68,31.72,31.67,31.7,23633.22852216249,18.7169,18.7406,18.711,18.7288,23633.2285
2012-07-18 11:55:00,31.7,31.72,31.64,31.71,25661.83182878588,18.7288,18.7406,18.6933,18.7347,25661.8318
2012-07-18 12:00:00,31.71,31.8,31.71,31.79,32051.93224464956,18.7347,18.7878,18.7347,18.7819,32051.9322
2012-07-18 12:05:00,31.79,31.85,31.79,31.85,31341.92108733137,18.7819,18.8174,18.7819,18.8174,31341.9211
2012-07-18 12:10:00,31.85,31.85,31.82,31.83,24444.669844811848,18.8174,18.8174,18.7997,18.8056,24444.6698
2012-07-18 12:15:00,31.83,31.86,31.8,31.86,100415.8636778578,18.8056,18.8233,18.7878,18.8233,100415.8637
2012-07-18 12:20:00,31.87,31.97,31.87,31.92,42397.809108428846,18.8292,18.8883,18.8292,18.8587,42397.8091
2012-07-18 12:25:00,31.91,31.98,31.89,31.98,52743.685972208135,18.8528,18.8942,18.841,18.8942,52743.686
2012-07-18 12:30:00,31.98,31.98,31.92,31.94,39963.48514048078,18.8942,18.8942,18.8587,18.8705,39963.4851
2012-07-18 12:35:00,31.94,31.96,31.93,31.96,15518.815295668932,18.8705,18.8824,18.8646,18.8824,15518.8153
2012-07-18 12:40:00,31.96,32.01,31.93,31.93,38239.172329850895,18.8824,18.9119,18.8646,18.8646,38239.1723
2012-07-18 12:45:00,31.93,31.97,31.91,31.94,78405.51780099401,18.8646,18.8883,18.8528,18.8705,78405.5178
2012-07-18 12:50:00,31.94,31.94,31.89,31.93,18155.99959427934,18.8705,18.8705,18.841,18.8646,18155.9996
2012-07-18 12:55:00,31.93,31.95,31.92,31.93,10751.597525103964,18.8646,18.8765,18.8587,18.8646,10751.5975
2012-07-18 13:00:00,31.93,31.94,31.84,31.84,26168.982655441727,18.8646,18.8705,18.8115,18.8115,26168.9827
2012-07-18 13:05:00,31.85,31.9,31.84,31.9,25053.250836798863,18.8174,18.8469,18.8115,18.8469,25053.2508
2012-07-18 13:10:00,31.91,31.94,31.88,31.93,43412.11076174054,18.8528,18.8705,18.8351,18.8646,43412.1108
2012-07-18 13:15:00,31.94,31.96,31.91,31.95,27081.854143422253,18.8705,18.8824,18.8528,18.8765,27081.8541
2012-07-18 13:20:00,31.95,31.96,31.94,31.95,16837.407444974135,18.8765,18.8824,18.8705,18.8765,16837.4074
2012-07-18 13:25:00,31.95,31.95,31.85,31.86,44426.41241505224,18.8765,18.8765,18.8174,18.8233,44426.4124
2012-07-18 13:30:00,31.85,31.85,31.79,31.81,63901.00415863678,18.8174,18.8174,18.7819,18.7937,63901.0042
2012-07-18 13:35:00,31.8,31.84,31.79,31.79,78506.94796632518,18.7878,18.8115,18.7819,18.7819,78506.948
2012-07-18 13:40:00,31.79,31.82,31.78,31.82,170504.10792169592,18.7819,18.7997,18.776,18.7997,170504.1079
2012-07-18 13:45:00,31.82,31.87,31.8,31.87,25864.69215944822,18.7997,18.8292,18.7878,18.8292,25864.6922
2012-07-18 13:50:00,31.87,31.9,31.83,31.89,37123.44051120804,18.8292,18.8469,18.8056,18.841,37123.4405
2012-07-18 13:55:00,31.89,31.89,31.83,31.87,21198.904554214423,18.841,18.841,18.8056,18.8292,21198.9046
2012-07-18 14:00:00,31.87,31.88,31.81,31.81,41789.22811644183,18.8292,18.8351,18.7937,18.7937,41789.2281
2012-07-18 14:05:00,31.81,31.82,31.77,31.78,39760.62480981844,18.7937,18.7997,18.7701,18.776,39760.6248
2012-07-18 14:10:00,31.78,31.78,31.74,31.77,37934.88183385739,18.776,18.776,18.7524,18.7701,37934.8818
2012-07-18 14:15:00,31.77,31.78,31.73,31.75,47570.747540318494,18.7701,18.776,18.7465,18.7583,47570.7475
2012-07-18 14:20:00,31.74,31.83,31.74,31.83,39862.05497514961,18.7524,18.8056,18.7524,18.8056,39862.055
2012-07-18 14:25:00,31.82,31.94,31.82,31.92,102038.7463231565,18.7997,18.8705,18.7997,18.8587,102038.7463
2012-07-18 14:30:00,31.92,31.94,31.87,31.94,87737.0930114616,18.8587,18.8705,18.8292,18.8705,87737.093
2012-07-18 14:35:00,31.94,31.99,31.93,31.98,96662.94756060452,18.8705,18.9001,18.8646,18.8942,96662.9476
2012-07-18 14:40:00,31.99,31.99,31.81,31.81,52033.67481488995,18.9001,18.9001,18.7937,18.7937,52033.6748
2012-07-18 14:45:00,31.81,31.83,31.78,31.81,32761.943401967743,18.7937,18.8056,18.776,18.7937,32761.9434
2012-07-18 14:50:00,31.81,31.81,31.75,31.78,23024.64753017548,18.7937,18.7937,18.7583,18.776,23024.6475
2012-07-18 14:55:00,31.78,31.78,31.75,31.78,24140.37934881834,18.776,18.776,18.7583,18.776,24140.3793
2012-07-18 15:00:00,31.78,31.91,31.78,31.9,65118.16614261081,18.776,18.8528,18.776,18.8469,65118.1661
2012-07-18 15:05:00,31.9,31.93,31.84,31.93,212394.7662034689,18.8469,18.8646,18.8115,18.8646,212394.7662
2012-07-18 15:10:00,31.93,31.98,31.92,31.97,62886.70250532508,18.8646,18.8942,18.8587,18.8883,62886.7025
2012-07-18 15:15:00,31.97,32.03,31.92,32.02,166041.18064712445,18.8883,18.9237,18.8587,18.9178,166041.1806
2012-07-18 15:20:00,32.02,32.03,31.94,31.97,99807.28268587078,18.9178,18.9237,18.8705,18.8883,99807.2827
2012-07-18 15:25:00,31.96,32.01,31.89,32.01,273252.86540217063,18.8824,18.9119,18.841,18.9119,273252.8654
2012-07-18 15:30:00,32.0,32.01,31.92,31.97,78202.65747033167,18.906,18.9119,18.8587,18.8883,78202.6575
2012-07-18 15:35:00,31.96,31.98,31.93,31.94,95648.64590729284,18.8824,18.8942,18.8646,18.8705,95648.6459
2012-07-18 15:40:00,31.94,31.99,31.94,31.95,89765.696318085,18.8705,18.9001,18.8705,18.8765,89765.6963
2012-07-18 15:45:00,31.95,31.96,31.89,31.9,195050.20793183893,18.8765,18.8824,18.841,18.8469,195050.2079
2012-07-18 15:50:00,31.9,31.93,31.87,31.88,210061.872400852,18.8469,18.8646,18.8292,18.8351,210061.8724
2012-07-18 15:55:00,31.89,31.92,31.85,31.88,371335.8352774115,18.841,18.8587,18.8174,18.8351,371335.8353
2012-07-19 09:30:00,31.92,31.97,31.8,31.9,64103.86448929912,18.8587,18.8883,18.7878,18.8469,64103.8645
2012-07-19 09:35:00,31.9,31.97,31.87,31.96,27690.435135409272,18.8469,18.8883,18.8292,18.8824,27690.4351
2012-07-19 09:40:00,31.96,31.96,31.74,31.78,113398.92484024748,18.8824,18.8824,18.7524,18.776,113398.9248
2012-07-19 09:45:00,31.78,31.82,31.75,31.76,45745.00456435744,18.776,18.7997,18.7583,18.7642,45745.0046
2012-07-19 09:50:00,31.77,31.77,31.69,31.69,42296.37894309768,18.7701,18.7701,18.7228,18.7228,42296.3789
2012-07-19 09:55:00,31.69,31.7,31.63,31.66,64712.44548128614,18.7228,18.7288,18.6874,18.7051,64712.4455
2012-07-19 10:00:00,31.65,31.65,31.45,31.57,88954.25499543564,18.6992,18.6992,18.5811,18.6519,88954.255
2012-07-19 10:05:00,31.57,31.57,31.41,31.46,64408.15498529263,18.6519,18.6519,18.5574,18.587,64408.155
2012-07-19 10:10:00,31.45,31.45,31.33,31.41,82361.29424890963,18.5811,18.5811,18.5102,18.5574,82361.2942
2012-07-19 10:15:00,31.42,31.54,31.39,31.54,46252.155391013286,18.5633,18.6342,18.5456,18.6342,46252.1554
2012-07-19 10:20:00,31.56,31.6,31.54,31.58,44629.272745714574,18.646,18.6697,18.6342,18.6579,44629.2727
2012-07-19 10:25:00,31.57,31.61,31.56,31.6,45034.993407039256,18.6519,18.6756,18.646,18.6697,45034.9934
2012-07-19 10:30:00,31.61,31.61,31.56,31.59,23937.519018156,18.6756,18.6756,18.646,18.6638,23937.519
2012-07-19 10:35:00,31.59,31.59,31.44,31.46,43614.97109240288,18.6638,18.6638,18.5751,18.587,43614.9711
2012-07-19 10:40:00,31.45,31.49,31.44,31.49,27791.86530074044,18.5811,18.6047,18.5751,18.6047,27791.8653
2012-07-19 10:45:00,31.51,31.55,31.48,31.51,43919.26158839639,18.6165,18.6401,18.5988,18.6165,43919.2616
2012-07-19 10:50:00,31.52,31.55,31.48,31.55,32356.22274064307,18.6224,18.6401,18.5988,18.6401,32356.2227
2012-07-19 10:55:00,31.55,31.57,31.52,31.54,22314.636372857287,18.6401,18.6519,18.6224,18.6342,22314.6364
2012-07-19 11:00:00,31.54,31.57,31.5,31.51,37732.02150319505,18.6342,18.6519,18.6106,18.6165,37732.0215
2012-07-19 11:05:00,31.51,31.54,31.5,31.53,16127.396287655947,18.6165,18.6342,18.6106,18.6283,16127.3963
2012-07-19 11:10:00,31.53,31.54,31.51,31.52,19778.88223957805,18.6283,18.6342,18.6165,18.6224,19778.8822
2012-07-19 11:15:00,31.53,31.55,31.51,31.54,35196.26736991581,18.6283,18.6401,18.6165,18.6342,35196.2674
2012-07-19 11:20:00,31.54,31.55,31.48,31.5,54772.28927883152,18.6342,18.6401,18.5988,18.6106,54772.2893
2012-07-19 11:25:00,31.5,31.55,31.5,31.55,23024.64753017548,18.6106,18.6401,18.6106,18.6401,23024.6475
2012-07-19 11:30:00,31.54,31.58,31.51,31.52,126787.70666396186,18.6342,18.6579,18.6165,18.6224,126787.7067
2012-07-19 11:35:00,31.53,31.59,31.53,31.59,32559.08307130541,18.6283,18.6638,18.6283,18.6638,32559.0831
2012-07-19 11:40:00,31.59,31.65,31.59,31.61,20387.463231565067,18.6638,18.6992,18.6638,18.6756,20387.4632
2012-07-19 11:45:00,31.61,31.61,31.58,31.61,30631.909930013186,18.6756,18.6756,18.6579,18.6756,30631.9099
2012-07-19 11:50:00,31.62,31.64,31.58,31.58,27183.284308753424,18.6815,18.6933,18.6579,18.6579,27183.2843
2012-07-19 11:55:00,31.59,31.64,31.59,31.63,18358.85992494168,18.6638,18.6933,18.6638,18.6874,18358.8599
2012-07-19 12:00:00,31.63,31.66,31.61,31.62,18764.580586266355,18.6874,18.7051,18.6756,18.6815,18764.5806
2012-07-19 12:05:00,31.61,31.65,31.61,31.64,20793.183892889745,18.6756,18.6992,18.6756,18.6933,20793.1839
2012-07-19 12:10:00,31.64,31.64,31.61,31.64,39253.47398316259,18.6933,18.6933,18.6756,18.6933,39253.474
2012-07-19 12:15:00,31.63,31.68,31.63,31.65,22314.636372857287,18.6874,18.7169,18.6874,18.6992,22314.6364
2012-07-19 12:20:00,31.65,31.71,31.64,31.71,41180.647124454816,18.6992,18.7347,18.6933,18.7347,41180.6471
2012-07-19 12:25:00,31.71,31.75,31.7,31.73,19880.31240490922,18.7347,18.7583,18.7288,18.7465,19880.3124
2012-07-19 12:30:00,31.73,31.73,31.69,31.69,10143.016533116948,18.7465,18.7465,18.7228,18.7228,10143.0165
2012-07-19 12:35:00,31.7,31.71,31.65,31.69,195658.78892382595,18.7288,18.7347,18.6992,18.7228,195658.7889
2012-07-19 12:40:00,31.69,31.69,31.6,31.61,173141.29222030632,18.7228,18.7228,18.6697,18.6756,173141.2922
2012-07-19 12:45:00,31.62,31.66,31.61,31.62,13794.502485039053,18.6815,18.7051,18.6756,18.6815,13794.5025
2012-07-19 12:50:00,31.62,31.62,31.55,31.56,14403.083477026068,18.6815,18.6815,18.6401,18.646,14403.0835
2012-07-19 12:55:00,31.56,31.57,31.51,31.54,20184.60290090273,18.646,18.6519,18.6165,18.6342,20184.6029
2012-07-19 13:00:00,31.54,31.58,31.54,31.57,28096.15579673395,18.6342,18.6579,18.6342,18.6519,28096.1558
2012-07-19 13:05:00,31.57,31.59,31.56,31.59,20083.17273557156,18.6519,18.6638,18.646,18.6638,20083.1727
2012-07-19 13:10:00,31.59,31.64,31.59,31.62,20590.323562227408,18.6638,18.6933,18.6638,18.6815,20590.3236
2012-07-19 13:15:00,31.63,31.67,31.62,31.63,136829.29303174763,18.6874,18.711,18.6815,18.6874,136829.293
2012-07-19 13:20:00,31.64,31.68,31.63,31.68,16533.116948980627,18.6933,18.7169,18.6874,18.7169,16533.1169
2012-07-19 13:25:00,31.67,31.68,31.61,31.63,35196.26736991581,18.711,18.7169,18.6756,18.6874,35196.2674
2012-07-19 13:30:00,31.62,31.64,31.56,31.57,40977.78679379248,18.6815,18.6933,18.646,18.6519,40977.7868
2012-07-19 13:35:00,31.58,31.6,31.56,31.56,10345.876863779287,18.6579,18.6697,18.646,18.646,10345.8769
2012-07-19 13:40:00,31.56,31.6,31.55,31.6,25256.111167461204,18.646,18.6697,18.6401,18.6697,25256.1112
2012-07-19 13:45:00,31.59,31.59,31.51,31.53,36717.71984988335,18.6638,18.6638,18.6165,18.6283,36717.7198
2012-07-19 13:50:00,31.54,31.55,31.53,31.54,19271.731412922203,18.6342,18.6401,18.6283,18.6342,19271.7314
2012-07-19 13:55:00,31.54,31.54,31.47,31.53,37529.16117253271,18.6342,18.6342,18.5929,18.6283,37529.1612
2012-07-19 14:00:00,31.54,31.6,31.54,31.58,28907.597119383303,18.6342,18.6697,18.6342,18.6579,28907.5971
2012-07-19 14:05:00,31.58,31.59,31.54,31.56,22314.636372857287,18.6579,18.6638,18.6342,18.646,22314.6364
2012-07-19 14:10:00,31.56,31.57,31.54,31.57,32051.93224464956,18.646,18.6519,18.6342,18.6519,32051.9322
2012-07-19 14:15:00,31.57,31.6,31.56,31.57,28806.166954052136,18.6519,18.6697,18.646,18.6519,28806.167
2012-07-19 14:20:00,31.56,31.59,31.54,31.54,41687.79795111066,18.646,18.6638,18.6342,18.6342,41687.798
2012-07-19 14:25:00,31.55,31.57,31.55,31.57,24444.669844811848,18.6401,18.6519,18.6401,18.6519,24444.6698
2012-07-19 14:30:00,31.56,31.64,31.53,31.64,86621.36119281875,18.646,18.6933,18.6283,18.6933,86621.3612
2012-07-19 14:35:00,31.64,31.84,31.64,31.76,258139.77076782635,18.6933,18.8115,18.6933,18.7642,258139.7708
2012-07-19 14:40:00,31.76,31.84,31.73,31.74,154883.86246069582,18.7642,18.8115,18.7465,18.7524,154883.8625
2012-07-19 14:45:00,31.74,31.74,31.68,31.73,33471.95455928593,18.7524,18.7524,18.7169,18.7465,33471.9546
2012-07-19 14:50:00,31.74,31.77,31.72,31.77,50917.94299624708,18.7524,18.7701,18.7406,18.7701,50917.943
2012-07-19 14:55:00,31.76,32.37,31.73,32.35,537275.5857592048,18.7642,19.1246,18.7465,19.1128,537275.5858
2012-07-19 15:00:00,32.36,32.4,31.97,31.97,385637.4885891064,19.1187,19.1423,18.8883,18.8883,385637.4886
2012-07-19 15:05:00,31.98,32.08,31.94,31.98,147073.73973019575,18.8942,18.9533,18.8705,18.8942,147073.7397
2012-07-19 15:10:00,31.97,32.11,31.93,32.04,94938.63474997463,18.8883,18.971,18.8646,18.9296,94938.6347
2012-07-19 15:15:00,32.04,32.07,32.01,32.06,88751.39466477331,18.9296,18.9474,18.9119,18.9414,88751.3947
2012-07-19 15:20:00,32.07,32.11,32.02,32.1,125266.25418399432,18.9474,18.971,18.9178,18.9651,125266.2542
2012-07-19 15:25:00,32.09,32.16,32.08,32.09,108530.27690435135,18.9592,19.0005,18.9533,18.9592,108530.2769
2012-07-19 15:30:00,32.08,32.1,32.06,32.06,79419.8194543057,18.9533,18.9651,18.9414,18.9414,79419.8195
2012-07-19 15:35:00,32.06,32.2,32.06,32.19,184704.33106805963,18.9414,19.0242,18.9414,19.0183,184704.3311
2012-07-19 15:40:00,32.19,32.2,32.16,32.16,110558.88021097476,19.0183,19.0242,19.0005,19.0005,110558.8802
2012-07-19 15:45:00,32.16,32.28,32.16,32.24,288771.68069783953,19.0005,19.0714,19.0005,19.0478,288771.6807
2012-07-19 15:50:00,32.23,32.27,32.1,32.1,239070.8996855665,19.0419,19.0655,18.9651,18.9651,239070.8997
2012-07-19 15:55:00,32.11,32.15,32.09,32.14,430469.62166548334,18.971,18.9946,18.9592,18.9887,430469.6217
2012-07-20 09:30:00,31.83,31.9,31.65,31.78,252256.82117861853,18.8056,18.8469,18.6992,18.776,252256.8212
2012-07-20 09:35:00,31.78,32.05,31.69,32.05,61060.95952936403,18.776,18.9355,18.7228,18.9355,61060.9595
2012-07-20 09:40:00,32.06,32.31,32.05,32.29,184805.7612333908,18.9414,19.0891,18.9355,19.0773,184805.7612
2012-07-20 09:45:00,32.29,32.32,31.93,31.94,90577.13764073436,19.0773,19.0951,18.8646,18.8705,90577.1376
2012-07-20 09:50:00,31.93,31.93,31.82,31.89,148595.1922101633,18.8646,18.8646,18.7997,18.841,148595.1922
2012-07-20 09:55:00,31.89,31.9,31.83,31.86,63190.9930013186,18.841,18.8469,18.8056,18.8233,63190.993
2012-07-20 10:00:00,31.86,31.91,31.81,31.89,58930.92605740947,18.8233,18.8528,18.7937,18.841,58930.9261
2012-07-20 10:05:00,31.89,31.91,31.82,31.85,81752.71325692261,18.841,18.8528,18.7997,18.8174,81752.7133
2012-07-20 10:10:00,31.86,31.88,31.81,31.86,60858.0991987017,18.8233,18.8351,18.7937,18.8233,60858.0992
2012-07-20 10:15:00,31.87,31.99,31.87,31.99,37022.010345876864,18.8292,18.9001,18.8292,18.9001,37022.0103
2012-07-20 10:20:00,31.99,31.99,31.83,31.83,88751.39466477331,18.9001,18.9001,18.8056,18.8056,88751.3947
2012-07-20 10:25:00,31.83,31.83,31.79,31.82,41180.647124454816,18.8056,18.8056,18.7819,18.7997,41180.6471
2012-07-20 10:30:00,31.83,31.83,31.71,31.71,33877.67522061061,18.8056,18.8056,18.7347,18.7347,33877.6752
2012-07-20 10:35:00,31.71,31.78,31.67,31.77,53656.55746018866,18.7347,18.776,18.711,18.7701,53656.5575
2012-07-20 10:40:00,31.77,31.77,31.72,31.73,32559.08307130541,18.7701,18.7701,18.7406,18.7465,32559.0831
2012-07-20 10:45:00,31.73,31.79,31.72,31.79,35906.278527234,18.7465,18.7819,18.7406,18.7819,35906.2785
2012-07-20 10:50:00,31.81,31.97,31.81,31.97,19880.31240490922,18.7937,18.8883,18.7937,18.8883,19880.3124
2012-07-20 10:55:00,31.97,32.0,31.92,31.98,34689.11654325997,18.8883,18.906,18.8587,18.8942,34689.1165
2012-07-20 11:00:00,31.97,32.01,31.9,31.99,29617.60827670149,18.8883,18.9119,18.8469,18.9001,29617.6083
2012-07-20 11:05:00,31.97,32.02,31.96,32.02,56598.032254792575,18.8883,18.9178,18.8824,18.9178,56598.0323
2012-07-20 11:10:00,32.02,32.02,31.94,31.97,44426.41241505224,18.9178,18.9178,18.8705,18.8883,44426.4124
2012-07-20 11:15:00,31.97,32.0,31.88,31.9,25154.68100213004,18.8883,18.906,18.8351,18.8469,25154.681
2012-07-20 11:20:00,31.9,31.94,31.86,31.88,38746.32315650675,18.8469,18.8705,18.8233,18.8351,38746.3232
2012-07-20 11:25:00,31.88,31.89,31.83,31.86,72319.70788112385,18.8351,18.841,18.8056,18.8233,72319.7079
2012-07-20 11:30:00,31.86,31.86,31.74,31.75,35703.41819657166,18.8233,18.8233,18.7524,18.7583,35703.4182
2012-07-20 11:35:00,31.75,31.83,31.75,31.82,16837.407444974135,18.7583,18.8056,18.7583,18.7997,16837.4074
2012-07-20 11:40:00,31.83,31.87,31.79,31.79,111674.6120296176,18.8056,18.8292,18.7819,18.7819,111674.612
2012-07-20 11:45:00,31.79,31.83,31.75,31.83,57612.33390810427,18.7819,18.8056,18.7583,18.8056,57612.3339
2012-07-20 11:50:00,31.83,31.83,31.8,31.81,17750.27893295466,18.8056,18.8056,18.7878,18.7937,17750.2789
2012-07-20 11:55:00,31.82,31.88,31.82,31.86,24343.23967948068,18.7997,18.8351,18.7997,18.8233,24343.2397
2012-07-20 12:00:00,31.86,31.9,31.84,31.88,24951.820671467696,18.8233,18.8469,18.8115,18.8351,24951.8207
2012-07-20 12:05:00,31.88,31.88,31.81,31.83,28299.016127396288,18.8351,18.8351,18.7937,18.8056,28299.0161
2012-07-20 12:10:00,31.83,31.83,31.77,31.8,34689.11654325997,18.8056,18.8056,18.7701,18.7878,34689.1165
2012-07-20 12:15:00,31.8,31.8,31.74,31.76,20286.033066233897,18.7878,18.7878,18.7524,18.7642,20286.0331
2012-07-20 12:20:00,31.74,31.76,31.72,31.73,19170.30124759104,18.7524,18.7642,18.7406,18.7465,19170.3012
2012-07-20 12:25:00,31.73,31.75,31.72,31.74,13084.491327720863,18.7465,18.7583,18.7406,18.7524,13084.4913
2012-07-20 12:30:00,31.74,31.74,31.71,31.71,11461.608682422151,18.7524,18.7524,18.7347,18.7347,11461.6087
2012-07-20 12:35:00,31.72,31.74,31.7,31.73,7505.832234506543,18.7406,18.7524,18.7288,18.7465,7505.8322
2012-07-20 12:40:00,31.73,31.75,31.72,31.74,14403.083477026068,18.7465,18.7583,18.7406,18.7524,14403.0835
2012-07-20 12:45:00,31.73,31.75,31.72,31.73,17953.139263617,18.7465,18.7583,18.7406,18.7465,17953.1393
2012-07-20 12:50:00,31.74,31.79,31.72,31.77,12070.18967440917,18.7524,18.7819,18.7406,18.7701,12070.1897
2012-07-20 12:55:00,31.77,31.83,31.77,31.83,9128.714879805257,18.7701,18.8056,18.7701,18.8056,9128.7149
2012-07-20 13:00:00,31.83,31.85,31.81,31.81,12577.340501065017,18.8056,18.8174,18.7937,18.7937,12577.3405
2012-07-20 13:05:00,31.81,31.81,31.77,31.79,26270.412820772897,18.7937,18.7937,18.7701,18.7819,26270.4128
2012-07-20 13:10:00,31.8,31.81,31.78,31.8,22821.78719951313,18.7878,18.7937,18.776,18.7878,22821.7872
2012-07-20 13:15:00,31.8,31.81,31.77,31.77,12273.050005071507,18.7878,18.7937,18.7701,18.7701,12273.05
2012-07-20 13:20:00,31.78,31.78,31.73,31.74,12070.18967440917,18.776,18.776,18.7465,18.7524,12070.1897
2012-07-20 13:25:00,31.72,31.73,31.71,31.73,12475.910335733848,18.7406,18.7465,18.7347,18.7465,12475.9103
2012-07-20 13:30:00,31.72,31.77,31.71,31.71,151130.94634344254,18.7406,18.7701,18.7347,18.7347,151130.9463
2012-07-20 13:35:00,31.72,31.76,31.71,31.76,14504.513642357237,18.7406,18.7642,18.7347,18.7642,14504.5136
2012-07-20 13:40:00,31.75,31.75,31.71,31.73,12171.61983974034,18.7583,18.7583,18.7347,18.7465,12171.6198
2012-07-20 13:45:00,31.74,31.74,31.71,31.73,11765.89917841566,18.7524,18.7524,18.7347,18.7465,11765.8992
2012-07-20 13:50:00,31.74,31.78,31.74,31.77,27690.435135409272,18.7524,18.776,18.7524,18.7701,27690.4351
2012-07-20 13:55:00,31.76,31.85,31.76,31.85,36616.28968455218,18.7642,18.8174,18.7642,18.8174,36616.2897
2012-07-20 14:00:00,31.85,31.97,31.82,31.94,74246.88102241607,18.8174,18.8883,18.7997,18.8705,74246.881
2012-07-20 14:05:00,31.94,31.96,31.85,31.86,27081.854143422253,18.8705,18.8824,18.8174,18.8233,27081.8541
2012-07-20 14:10:00,31.86,31.87,31.83,31.84,24850.39050613653,18.8233,18.8292,18.8056,18.8115,24850.3905
2012-07-20 14:15:00,31.83,31.85,31.82,31.84,20387.463231565067,18.8056,18.8174,18.7997,18.8115,20387.4632
2012-07-20 14:20:00,31.85,31.87,31.81,31.82,19880.31240490922,18.8174,18.8292,18.7937,18.7997,19880.3124
2012-07-20 14:25:00,31.82,31.85,31.81,31.83,19880.31240490922,18.7997,18.8174,18.7937,18.8056,19880.3124
2012-07-20 14:30:00,31.83,31.86,31.82,31.86,32254.79257531189,18.8056,18.8233,18.7997,18.8233,32254.7926
2012-07-20 14:35:00,31.86,31.88,31.81,31.83,33979.10538594178,18.8233,18.8351,18.7937,18.8056,33979.1054
2012-07-20 14:40:00,31.83,31.84,31.81,31.84,14707.373973019576,18.8056,18.8115,18.7937,18.8115,14707.374
2012-07-20 14:45:00,31.84,31.86,31.82,31.83,47570.747540318494,18.8115,18.8233,18.7997,18.8056,47570.7475
2012-07-20 14:50:00,31.83,31.84,31.81,31.81,55380.87027081855,18.8056,18.8115,18.7937,18.7937,55380.8703
2012-07-20 14:55:00,31.81,31.85,31.81,31.84,128816.30997058524,18.7937,18.8174,18.7937,18.8115,128816.31
2012-07-20 15:00:00,31.84,31.85,31.83,31.85,20488.89339689624,18.8115,18.8174,18.8056,18.8174,20488.8934
2012-07-20 15:05:00,31.85,31.87,31.83,31.87,27284.714474084594,18.8174,18.8292,18.8056,18.8292,27284.7145
2012-07-20 15:10:00,31.86,31.88,31.86,31.88,51019.37316157825,18.8233,18.8351,18.8233,18.8351,51019.3732
2012-07-20 15:15:00,31.88,31.91,31.87,31.88,46759.30621766914,18.8351,18.8528,18.8292,18.8351,46759.3062
2012-07-20 15:20:00,31.88,31.91,31.88,31.9,103357.3384724617,18.8351,18.8528,18.8351,18.8469,103357.3385
2012-07-20 15:25:00,31.9,31.9,31.84,31.84,65016.73597727964,18.8469,18.8469,18.8115,18.8115,65016.736
2012-07-20 15:30:00,31.85,31.86,31.77,31.78,108935.99756567604,18.8174,18.8233,18.7701,18.776,108935.9976
2012-07-20 15:35:00,31.78,31.87,31.78,31.87,78304.08763566284,18.776,18.8292,18.776,18.8292,78304.0876
2012-07-20 15:40:00,31.86,31.92,31.86,31.87,123541.94137336445,18.8233,18.8587,18.8233,18.8292,123541.9414
2012-07-20 15:45:00,31.88,31.92,31.84,31.88,195760.21908915712,18.8351,18.8587,18.8115,18.8351,195760.2191
2012-07-20 15:50:00,31.87,31.88,31.8,31.82,115123.23765087736,18.8292,18.8351,18.7878,18.7997,115123.2377
2012-07-20 15:55:00,31.82,31.85,31.8,31.84,318693.5794705345,18.7997,18.8174,18.7878,18.8115,318693.5795
2012-07-23 09:30:00,31.78,31.95,31.51,31.51,239172.3298508977,18.776,18.8765,18.6165,18.6165,239172.3299
2012-07-23 09:35:00,31.51,31.65,31.47,31.49,64611.015315954966,18.6165,18.6992,18.5929,18.6047,64611.0153
2012-07-23 09:40:00,31.5,31.57,31.41,31.42,54670.85911350035,18.6106,18.6519,18.5574,18.5633,54670.8591
2012-07-23 09:45:00,31.42,31.52,31.33,31.35,57815.194238766606,18.5633,18.6224,18.5102,18.522,57815.1942
2012-07-23 09:50:00,31.34,31.35,31.29,31.34,58728.06572674713,18.5161,18.522,18.4865,18.5161,58728.0657
2012-07-23 09:55:00,31.33,31.42,31.29,31.41,68465.3615985394,18.5102,18.5633,18.4865,18.5574,68465.3616
2012-07-23 10:00:00,31.41,31.43,31.29,31.32,65016.73597727964,18.5574,18.5692,18.4865,18.5042,65016.736
2012-07-23 10:05:00,31.32,31.37,31.26,31.28,46455.01572167563,18.5042,18.5338,18.4688,18.4806,46455.0157
2012-07-23 10:10:00,31.28,31.34,31.22,31.23,101125.874835176,18.4806,18.5161,18.4452,18.4511,101125.8748
2012-07-23 10:15:00,31.23,31.26,31.2,31.23,37022.010345876864,18.4511,18.4688,18.4333,18.4511,37022.0103
2012-07-23 10:20:00,31.24,31.29,31.21,31.27,144436.55543158535,18.457,18.4865,18.4393,18.4747,144436.5554
2012-07-23 10:25:00,31.27,31.27,31.2,31.24,48990.76985495487,18.4747,18.4747,18.4333,18.457,48990.7699
2012-07-23 10:30:00,31.24,31.26,31.22,31.23,39862.05497514961,18.457,18.4688,18.4452,18.4511,39862.055
2012-07-23 10:35:00,31.24,31.3,31.22,31.26,43412.11076174054,18.457,18.4924,18.4452,18.4688,43412.1108
2012-07-23 10:40:00,31.26,31.31,31.26,31.3,43817.83142306522,18.4688,18.4983,18.4688,18.4924,43817.8314
2012-07-23 10:45:00,31.28,31.29,31.22,31.23,51120.80332690942,18.4806,18.4865,18.4452,18.4511,51120.8033
2012-07-23 10:50:00,31.23,31.29,31.22,31.28,57308.04341211076,18.4511,18.4865,18.4452,18.4806,57308.0434
2012-07-23 10:55:00,31.29,31.3,31.25,31.28,38239.172329850895,18.4865,18.4924,18.4629,18.4806,38239.1723
2012-07-23 11:00:00,31.28,31.29,31.25,31.29,44832.13307637692,18.4806,18.4865,18.4629,18.4865,44832.1331
2012-07-23 11:05:00,31.29,31.29,31.26,31.28,49396.49051627954,18.4865,18.4865,18.4688,18.4806,49396.4905
2012-07-23 11:10:00,31.28,31.29,31.26,31.27,50613.65250025358,18.4806,18.4865,18.4688,18.4747,50613.6525
2012-07-23 11:15:00,31.27,31.29,31.25,31.26,61466.68019068871,18.4747,18.4865,18.4629,18.4688,61466.6802
2012-07-23 11:20:00,31.26,31.28,31.23,31.24,40369.20580180546,18.4688,18.4806,18.4511,18.457,40369.2058
2012-07-23 11:25:00,31.24,31.35,31.23,31.35,102951.61781113704,18.457,18.522,18.4511,18.522,102951.6178
2012-07-23 11:30:00,31.34,31.42,31.33,31.37,66031.03763059134,18.5161,18.5633,18.5102,18.5338,66031.0376
2012-07-23 11:35:00,31.35,31.35,31.28,31.31,28806.166954052136,18.522,18.522,18.4806,18.4983,28806.167
2012-07-23 11:40:00,31.32,31.34,31.27,31.32,70595.39507049396,18.5042,18.5161,18.4747,18.5042,70595.3951
2012-07-23 11:45:00,31.31,31.32,31.26,31.29,48787.909524292525,18.4983,18.5042,18.4688,18.4865,48787.9095
2012-07-23 11:50:00,31.28,31.45,31.28,31.43,66943.90911857186,18.4806,18.5811,18.4806,18.5692,66943.9091
2012-07-23 11:55:00,31.43,31.44,31.36,31.36,44426.41241505224,18.5692,18.5751,18.5279,18.5279,44426.4124
2012-07-23 12:00:00,31.37,31.4,31.34,31.36,22821.78719951313,18.5338,18.5515,18.5161,18.5279,22821.7872
2012-07-23 12:05:00,31.36,31.4,31.36,31.4,15721.67562633127,18.5279,18.5515,18.5279,18.5515,15721.6756
2012-07-23 12:10:00,31.39,31.42,31.33,31.34,18663.150420935188,18.5456,18.5633,18.5102,18.5161,18663.1504
2012-07-23 12:15:00,31.34,31.35,31.3,31.31,16938.837610305305,18.5161,18.522,18.4924,18.4983,16938.8376
2012-07-23 12:20:00,31.31,31.39,31.31,31.36,21908.91571153261,18.4983,18.5456,18.4983,18.5279,21908.9157
2012-07-23 12:25:00,31.37,31.43,31.37,31.43,35297.69753524698,18.5338,18.5692,18.5338,18.5692,35297.6975
2012-07-23 12:30:00,31.42,31.47,31.36,31.47,31544.781417993712,18.5633,18.5929,18.5279,18.5929,31544.7814
2012-07-23 12:35:00,31.47,31.48,31.45,31.45,10041.58636778578,18.5929,18.5988,18.5811,18.5811,10041.5864
2012-07-23 12:40:00,31.46,31.46,31.42,31.43,15620.245461000102,18.587,18.587,18.5633,18.5692,15620.2455
2012-07-23 12:45:00,31.43,31.5,31.41,31.47,29414.74794603915,18.5692,18.6106,18.5574,18.5929,29414.7479
2012-07-23 12:50:00,31.47,31.53,31.45,31.52,27589.004970078106,18.5929,18.6283,18.5811,18.6224,27589.005
2012-07-23 12:55:00,31.52,31.53,31.47,31.48,15620.245461000102,18.6224,18.6283,18.5929,18.5988,15620.2455
2012-07-23 13:00:00,31.48,31.49,31.44,31.45,15011.664469013083,18.5988,18.6047,18.5751,18.5811,15011.6645
2012-07-23 13:05:00,31.45,31.49,31.45,31.48,15011.664469013083,18.5811,18.6047,18.5811,18.5988,15011.6645
2012-07-23 13:10:00,31.49,31.51,31.47,31.5,19981.74257024039,18.6047,18.6165,18.5929,18.6106,19981.7426
2012-07-23 13:15:00,31.5,31.52,31.47,31.5,15823.10579166244,18.6106,18.6224,18.5929,18.6106,15823.1058
2012-07-23 13:20:00,31.5,31.5,31.47,31.47,8114.413226493559,18.6106,18.6106,18.5929,18.5929,8114.4132
2012-07-23 13:25:00,31.47,31.53,31.47,31.49,29009.02728471448,18.5929,18.6283,18.5929,18.6047,29009.0273
2012-07-23 13:30:00,31.49,31.53,31.48,31.51,29009.02728471448,18.6047,18.6283,18.5988,18.6165,29009.0273
2012-07-23 13:35:00,31.51,31.53,31.46,31.51,16025.96612232478,18.6165,18.6283,18.587,18.6165,16025.9661
2012-07-23 13:40:00,31.51,31.53,31.49,31.52,17851.70909828583,18.6165,18.6283,18.6047,18.6224,17851.7091
2012-07-23 13:45:00,31.52,31.54,31.5,31.54,10853.027690435136,18.6224,18.6342,18.6106,18.6342,10853.0277
2012-07-23 13:50:00,31.54,31.55,31.49,31.49,57916.624404097776,18.6342,18.6401,18.6047,18.6047,57916.6244
2012-07-23 13:55:00,31.5,31.54,31.5,31.53,92605.74094735774,18.6106,18.6342,18.6106,18.6283,92605.7409
2012-07-23 14:00:00,31.53,31.58,31.52,31.57,53555.12729485749,18.6283,18.6579,18.6224,18.6519,53555.1273
2012-07-23 14:05:00,31.57,31.62,31.57,31.59,41789.22811644183,18.6519,18.6815,18.6519,18.6638,41789.2281
2012-07-23 14:10:00,31.59,31.6,31.55,31.58,120701.89674409167,18.6638,18.6697,18.6401,18.6579,120701.8967
2012-07-23 14:15:00,31.58,31.6,31.53,31.55,17141.697940967642,18.6579,18.6697,18.6283,18.6401,17141.6979
2012-07-23 14:20:00,31.54,31.55,31.49,31.49,19271.731412922203,18.6342,18.6401,18.6047,18.6047,19271.7314
2012-07-23 14:25:00,31.49,31.59,31.44,31.45,123947.66203468911,18.6047,18.6638,18.5751,18.5811,123947.662
2012-07-23 14:30:00,31.45,31.5,31.43,31.44,30631.909930013186,18.5811,18.6106,18.5692,18.5751,30631.9099
2012-07-23 14:35:00,31.45,31.47,31.44,31.46,16837.407444974135,18.5811,18.5929,18.5751,18.587,16837.4074
2012-07-23 14:40:00,31.47,31.49,31.45,31.45,17953.139263617,18.5929,18.6047,18.5811,18.5811,17953.1393
2012-07-23 14:45:00,31.45,31.49,31.45,31.48,15417.385130337763,18.5811,18.6047,18.5811,18.5988,15417.3851
2012-07-23 14:50:00,31.49,31.49,31.41,31.41,34080.53555127295,18.6047,18.6047,18.5574,18.5574,34080.5356
2012-07-23 14:55:00,31.41,31.44,31.39,31.39,51526.5239882341,18.5574,18.5751,18.5456,18.5456,51526.524
2012-07-23 15:00:00,31.39,31.41,31.35,31.39,36109.13885789634,18.5456,18.5574,18.522,18.5456,36109.1389
2012-07-23 15:05:00,31.39,31.47,31.38,31.46,39456.33431382493,18.5456,18.5929,18.5397,18.587,39456.3343
2012-07-23 15:10:00,31.46,31.48,31.41,31.42,96054.36656861752,18.587,18.5988,18.5574,18.5633,96054.3666
2012-07-23 15:15:00,31.41,31.49,31.4,31.49,36514.85951922102,18.5574,18.6047,18.5515,18.6047,36514.8595
2012-07-23 15:20:00,31.49,31.55,31.48,31.55,44832.13307637692,18.6047,18.6401,18.5988,18.6401,44832.1331
2012-07-23 15:25:00,31.55,31.65,31.54,31.64,41586.36778577949,18.6401,18.6992,18.6342,18.6933,41586.3678
2012-07-23 15:30:00,31.65,31.72,31.64,31.71,96054.36656861752,18.6992,18.7406,18.6933,18.7347,96054.3666
2012-07-23 15:35:00,31.72,31.73,31.69,31.7,46049.29506035095,18.7406,18.7465,18.7228,18.7288,46049.2951
2012-07-23 15:40:00,31.7,31.73,31.69,31.71,119789.02525611116,18.7288,18.7465,18.7228,18.7347,119789.0253
2012-07-23 15:45:00,31.71,31.78,31.71,31.74,77492.6463130135,18.7347,18.776,18.7347,18.7524,77492.6463
2012-07-23 15:50:00,31.74,31.75,31.68,31.71,120701.89674409167,18.7524,18.7583,18.7169,18.7347,120701.8967
2012-07-23 15:55:00,31.72,31.74,31.63,31.65,228319.3021604625,18.7406,18.7524,18.6874,18.6992,228319.3022
2012-07-24 09:30:00,31.63,31.76,31.6,31.66,26473.27315143524,18.6874,18.7642,18.6697,18.7051,26473.2732
2012-07-24 09:35:00,31.66,31.71,31.6,31.6,15620.245461000102,18.7051,18.7347,18.6697,18.6697,15620.2455
2012-07-24 09:40:00,31.61,31.72,31.54,31.56,28299.016127396288,18.6756,18.7406,18.6342,18.646,28299.0161
2012-07-24 09:45:00,31.56,31.64,31.54,31.58,18155.99959427934,18.646,18.6933,18.6342,18.6579,18155.9996
2012-07-24 09:50:00,31.58,31.61,31.48,31.48,20083.17273557156,18.6579,18.6756,18.5988,18.5988,20083.1727
2012-07-24 09:55:00,31.47,31.51,31.42,31.45,27994.72563140278,18.5929,18.6165,18.5633,18.5811,27994.7256
2012-07-24 10:00:00,31.46,31.51,31.43,31.48,32254.79257531189,18.587,18.6165,18.5692,18.5988,32254.7926
2012-07-24 10:05:00,31.47,31.49,31.43,31.49,20488.89339689624,18.5929,18.6047,18.5692,18.6047,20488.8934
2012-07-24 10:10:00,31.5,31.52,31.45,31.49,14707.373973019576,18.6106,18.6224,18.5811,18.6047,14707.374
2012-07-24 10:15:00,31.48,31.48,31.4,31.4,18561.720255604017,18.5988,18.5988,18.5515,18.5515,18561.7203
2012-07-24 10:20:00,31.4,31.42,31.32,31.32,91591.43929404604,18.5515,18.5633,18.5042,18.5042,91591.4393
2012-07-24 10:25:00,31.34,31.34,31.2,31.23,62379.55167866924,18.5161,18.5161,18.4333,18.4511,62379.5517
2012-07-24 10:30:00,31.23,31.24,31.15,31.19,63190.9930013186,18.4511,18.457,18.4038,18.4274,63190.993
2012-07-24 10:35:00,31.21,31.22,31.18,31.19,55989.45126280556,18.4393,18.4452,18.4215,18.4274,55989.4513
2012-07-24 10:40:00,31.2,31.21,31.12,31.13,129120.60046657876,18.4333,18.4393,18.3861,18.392,129120.6005
2012-07-24 10:45:00,31.15,31.22,31.15,31.2,52946.54630287048,18.4038,18.4452,18.4038,18.4333,52946.5463
2012-07-24 10:50:00,31.2,31.33,31.2,31.32,47976.46820164317,18.4333,18.5102,18.4333,18.5042,47976.4682
2012-07-24 10:55:00,31.31,31.33,31.28,31.33,55583.73060148088,18.4983,18.5102,18.4806,18.5102,55583.7306
2012-07-24 11:00:00,31.33,31.41,31.27,31.39,66132.46779592251,18.5102,18.5574,18.4747,18.5456,66132.4678
2012-07-24 11:05:00,31.38,31.42,31.32,31.34,50410.79216959124,18.5397,18.5633,18.5042,18.5161,50410.7922
2012-07-24 11:10:00,31.34,31.37,31.31,31.35,36717.71984988335,18.5161,18.5338,18.4983,18.522,36717.7198
2012-07-24 11:15:00,31.36,31.41,31.33,31.4,16837.407444974135,18.5279,18.5574,18.5102,18.5515,16837.4074
2012-07-24 11:20:00,31.41,31.45,31.41,31.43,44223.5520843899,18.5574,18.5811,18.5574,18.5692,44223.5521
2012-07-24 11:25:00,31.43,31.46,31.39,31.39,32153.362409980728,18.5692,18.587,18.5456,18.5456,32153.3624
2012-07-24 11:30:00,31.39,31.42,31.34,31.34,29719.03844203266,18.5456,18.5633,18.5161,18.5161,29719.0384
2012-07-24 11:35:00,31.35,31.36,31.23,31.25,31037.630591337864,18.522,18.5279,18.4511,18.4629,31037.6306
2012-07-24 11:40:00,31.25,31.28,31.22,31.24,13185.921493052034,18.4629,18.4806,18.4452,18.457,13185.9215
2012-07-24 11:45:00,31.25,31.33,31.25,31.3,38239.172329850895,18.4629,18.5102,18.4629,18.4924,38239.1723
2012-07-24 11:50:00,31.31,31.34,31.3,31.33,20894.614058220915,18.4983,18.5161,18.4924,18.5102,20894.6141
2012-07-24 11:55:00,31.33,31.34,31.29,31.31,9128.714879805257,18.5102,18.5161,18.4865,18.4983,9128.7149
2012-07-24 12:00:00,31.3,31.3,31.15,31.17,24647.530175474185,18.4924,18.4924,18.4038,18.4156,24647.5302
2012-07-24 12:05:00,31.17,31.19,31.12,31.18,59336.64671873416,18.4156,18.4274,18.3861,18.4215,59336.6467
2012-07-24 12:10:00,31.17,31.18,31.14,31.14,26777.563647428746,18.4156,18.4215,18.3979,18.3979,26777.5636
2012-07-24 12:15:00,31.15,31.15,31.12,31.13,14403.083477026068,18.4038,18.4038,18.3861,18.392,14403.0835
2012-07-24 12:20:00,31.12,31.12,30.98,31.05,79216.95912364338,18.3861,18.3861,18.3034,18.3447,79216.9591
2012-07-24 12:25:00,31.06,31.06,30.98,31.0,48280.75869763668,18.3506,18.3506,18.3034,18.3152,48280.7587
2012-07-24 12:30:00,31.0,31.02,30.98,30.99,31849.07191398722,18.3152,18.327,18.3034,18.3093,31849.0719
2012-07-24 12:35:00,30.99,31.06,30.98,31.04,27791.86530074044,18.3093,18.3506,18.3034,18.3388,27791.8653
2012-07-24 12:40:00,31.04,31.05,31.01,31.04,26270.412820772897,18.3388,18.3447,18.3211,18.3388,26270.4128
2012-07-24 12:45:00,31.05,31.05,31.01,31.02,16431.686783649457,18.3447,18.3447,18.3211,18.327,16431.6868
2012-07-24 12:50:00,31.02,31.03,30.98,31.0,54366.56861750685,18.327,18.3329,18.3034,18.3152,54366.5686
2012-07-24 12:55:00,30.99,31.02,30.98,31.0,92301.45045136425,18.3093,18.327,18.3034,18.3152,92301.4505
2012-07-24 13:00:00,31.01,31.02,30.99,31.01,24038.94918348717,18.3211,18.327,18.3093,18.3211,24038.9492
2012-07-24 13:05:00,31.02,31.05,31.01,31.03,10650.167359772797,18.327,18.3447,18.3211,18.3329,10650.1674
2012-07-24 13:10:00,31.04,31.08,31.02,31.08,46049.29506035095,18.3388,18.3625,18.327,18.3625,46049.2951
2012-07-24 13:15:00,31.09,31.09,31.04,31.06,17344.558271629983,18.3684,18.3684,18.3388,18.3506,17344.5583
2012-07-24 13:20:00,31.06,31.09,31.06,31.09,11360.178517090982,18.3506,18.3684,18.3506,18.3684,11360.1785
2012-07-24 13:25:00,31.09,31.1,31.06,31.07,12780.200831727356,18.3684,18.3743,18.3506,18.3565,12780.2008
2012-07-24 13:30:00,31.07,31.07,31.05,31.06,36717.71984988335,18.3565,18.3565,18.3447,18.3506,36717.7198
2012-07-24 13:35:00,31.07,31.07,31.03,31.04,21097.474388883253,18.3565,18.3565,18.3329,18.3388,21097.4744
2012-07-24 13:40:00,31.05,31.07,31.02,31.02,31037.630591337864,18.3447,18.3565,18.327,18.327,31037.6306
2012-07-24 13:45:00,31.02,31.06,31.01,31.02,19474.59174358454,18.327,18.3506,18.3211,18.327,19474.5917
2012-07-24 13:50:00,31.01,31.1,31.01,31.07,19981.74257024039,18.3211,18.3743,18.3211,18.3565,19981.7426
2012-07-24 13:55:00,31.08,31.08,31.04,31.05,9027.284714474084,18.3625,18.3625,18.3388,18.3447,9027.2847
2012-07-24 14:00:00,31.05,31.05,31.01,31.02,17953.139263617,18.3447,18.3447,18.3211,18.327,17953.1393
2012-07-24 14:05:00,31.01,31.04,30.98,30.99,23836.08885282483,18.3211,18.3388,18.3034,18.3093,23836.0889
2012-07-24 14:10:00,31.0,31.0,30.97,30.97,17344.558271629983,18.3152,18.3152,18.2975,18.2975,17344.5583
2012-07-24 14:15:00,30.97,30.97,30.91,30.92,31544.781417993712,18.2975,18.2975,18.262,18.2679,31544.7814
2012-07-24 14:20:00,30.92,30.93,30.88,30.9,57308.04341211076,18.2679,18.2738,18.2443,18.2561,57308.0434
2012-07-24 14:25:00,30.89,30.9,30.8,30.8,52236.53514555229,18.2502,18.2561,18.197,18.197,52236.5351
2012-07-24 14:30:00,30.79,30.8,30.77,30.78,40166.34547114312,18.1911,18.197,18.1793,18.1852,40166.3455
2012-07-24 14:35:00,30.78,30.84,30.74,30.83,68059.64093721473,18.1852,18.2207,18.1616,18.2147,68059.6409
2012-07-24 14:40:00,30.84,30.86,30.82,30.83,30023.32893802617,18.2207,18.2325,18.2088,18.2147,30023.3289
2012-07-24 14:45:00,30.83,30.85,30.82,30.84,50106.501673597726,18.2147,18.2266,18.2088,18.2207,50106.5017
2012-07-24 14:50:00,30.83,30.84,30.76,30.76,44020.69175372756,18.2147,18.2207,18.1734,18.1734,44020.6918
2012-07-24 14:55:00,30.76,30.77,30.74,30.77,71001.11573181865,18.1734,18.1793,18.1616,18.1793,71001.1157
2012-07-24 15:00:00,30.76,30.77,30.74,30.76,44629.272745714574,18.1734,18.1793,18.1616,18.1734,44629.2727
2012-07-24 15:05:00,30.77,30.79,30.69,30.69,67958.21077188356,18.1793,18.1911,18.132,18.132,67958.2108
2012-07-24 15:10:00,30.69,30.76,30.68,30.74,55888.02109747439,18.132,18.1734,18.1261,18.1616,55888.0211
2012-07-24 15:15:00,30.74,30.76,30.69,30.69,56395.17192413024,18.1616,18.1734,18.132,18.132,56395.1719
2012-07-24 15:20:00,30.69,30.83,30.68,30.83,69479.6632518511,18.132,18.2147,18.1261,18.2147,69479.6633
2012-07-24 15:25:00,30.83,30.91,30.79,30.91,79318.38928897455,18.2147,18.262,18.1911,18.262,79318.3893
2012-07-24 15:30:00,30.92,30.93,30.86,30.87,93011.46160868242,18.2679,18.2738,18.2325,18.2384,93011.4616
2012-07-24 15:35:00,30.88,30.92,30.82,30.9,101531.59549650064,18.2443,18.2679,18.2088,18.2561,101531.5955
2012-07-24 15:40:00,30.91,30.95,30.84,30.84,84389.89755553301,18.262,18.2856,18.2207,18.2207,84389.8976
2012-07-24 15:45:00,30.84,30.87,30.78,30.86,177502.78932954662,18.2207,18.2384,18.1852,18.2325,177502.7893
2012-07-24 15:50:00,30.86,31.0,30.82,30.99,233796.53108834568,18.2325,18.3152,18.2088,18.3093,233796.5311
2012-07-24 15:55:00,30.98,31.02,30.94,30.96,240693.7823308652,18.3034,18.327,18.2797,18.2916,240693.7823
2012-07-25 09:30:00,31.38,31.42,30.99,31.05,103763.0591337864,18.5397,18.5633,18.3093,18.3447,103763.0591
2012-07-25 09:35:00,31.05,31.36,31.03,31.35,127903.43848260472,18.3447,18.5279,18.3329,18.522,127903.4385
2012-07-25 09:40:00,31.36,31.56,31.33,31.55,128917.74013591642,18.5279,18.646,18.5102,18.6401,128917.7401
2012-07-25 09:45:00,31.54,31.57,31.46,31.48,72522.56821178619,18.6342,18.6519,18.587,18.5988,72522.5682
2012-07-25 09:50:00,31.47,31.47,31.35,31.43,22111.77604219495,18.5929,18.5929,18.522,18.5692,22111.776
2012-07-25 09:55:00,31.42,31.45,31.37,31.39,26777.563647428746,18.5633,18.5811,18.5338,18.5456,26777.5636
2012-07-25 10:00:00,31.38,31.4,31.19,31.38,95547.21574196166,18.5397,18.5515,18.4274,18.5397,95547.2157
2012-07-25 10:05:00,31.37,31.42,31.18,31.23,64915.30581194847,18.5338,18.5633,18.4215,18.4511,64915.3058
2012-07-25 10:10:00,31.21,31.25,31.13,31.2,37224.870676539205,18.4393,18.4629,18.392,18.4333,37224.8707
2012-07-25 10:15:00,31.2,31.27,31.18,31.2,26777.563647428746,18.4333,18.4747,18.4215,18.4333,26777.5636
2012-07-25 10:20:00,31.18,31.22,30.97,30.97,58322.34506542246,18.4215,18.4452,18.2975,18.2975,58322.3451
2012-07-25 10:25:00,30.99,31.09,30.89,31.07,46252.155391013286,18.3093,18.3684,18.2502,18.3565,46252.1554
2012-07-25 10:30:00,31.06,31.06,31.0,31.02,65321.02647327315,18.3506,18.3506,18.3152,18.327,65321.0265
2012-07-25 10:35:00,31.02,31.09,31.02,31.09,18460.290090272847,18.327,18.3684,18.327,18.3684,18460.2901
2012-07-25 10:40:00,31.07,31.13,31.07,31.12,32660.513236636576,18.3565,18.392,18.3565,18.3861,32660.5132
2012-07-25 10:45:00,31.12,31.12,30.95,31.03,45339.28390303276,18.3861,18.3861,18.2856,18.3329,45339.2839
2012-07-25 10:50:00,31.04,31.08,30.88,30.89,43209.2504310782,18.3388,18.3625,18.2443,18.2502,43209.2504
2012-07-25 10:55:00,30.9,30.94,30.87,30.88,30834.770260675527,18.2561,18.2797,18.2384,18.2443,30834.7703
2012-07-25 11:00:00,30.88,30.89,30.79,30.82,61365.25002535754,18.2443,18.2502,18.1911,18.2088,61365.25
2012-07-25 11:05:00,30.82,30.84,30.74,30.79,59539.50704939649,18.2088,18.2207,18.1616,18.1911,59539.507
2012-07-25 11:10:00,30.78,30.97,30.78,30.97,40774.92646313013,18.1852,18.2975,18.1852,18.2975,40774.9265
2012-07-25 11:15:00,30.97,30.99,30.87,30.89,37732.02150319505,18.2975,18.3093,18.2384,18.2502,37732.0215
2012-07-25 11:20:00,30.89,30.99,30.88,30.93,45237.85373770159,18.2502,18.3093,18.2443,18.2738,45237.8537
2012-07-25 11:25:00,30.92,31.0,30.9,30.98,47469.31737498733,18.2679,18.3152,18.2561,18.3034,47469.3174
2012-07-25 11:30:00,30.97,30.98,30.95,30.98,30124.759103357337,18.2975,18.3034,18.2856,18.3034,30124.7591
2012-07-25 11:35:00,30.99,31.0,30.94,30.97,65321.02647327315,18.3093,18.3152,18.2797,18.2975,65321.0265
2012-07-25 11:40:00,30.96,30.99,30.89,30.89,57713.76407343544,18.2916,18.3093,18.2502,18.2502,57713.7641
2012-07-25 11:45:00,30.9,30.95,30.87,30.88,27893.29546607161,18.2561,18.2856,18.2384,18.2443,27893.2955
2012-07-25 11:50:00,30.87,30.9,30.82,30.85,47976.46820164317,18.2384,18.2561,18.2088,18.2266,47976.4682
2012-07-25 11:55:00,30.86,30.86,30.81,30.83,21300.3347195456,18.2325,18.2325,18.2029,18.2147,21300.3347
2012-07-25 12:00:00,30.84,30.87,30.76,30.8,94330.05375798764,18.2207,18.2384,18.1734,18.197,94330.0538
2012-07-25 12:05:00,30.79,30.86,30.78,30.86,44020.69175372756,18.1911,18.2325,18.1852,18.2325,44020.6918
2012-07-25 12:10:00,30.86,30.86,30.75,30.8,43716.40125773405,18.2325,18.2325,18.1675,18.197,43716.4013
2012-07-25 12:15:00,30.81,30.82,30.68,30.68,39253.47398316259,18.2029,18.2088,18.1261,18.1261,39253.474
2012-07-25 12:20:00,30.68,30.74,30.68,30.7,70291.10457450045,18.1261,18.1616,18.1261,18.1379,70291.1046
2012-07-25 12:25:00,30.7,30.71,30.64,30.68,72421.13804645502,18.1379,18.1439,18.1025,18.1261,72421.138
2012-07-25 12:30:00,30.69,30.77,30.69,30.73,26574.703316766405,18.132,18.1793,18.132,18.1557,26574.7033
2012-07-25 12:35:00,30.74,30.79,30.71,30.76,64408.15498529263,18.1616,18.1911,18.1439,18.1734,64408.155
2012-07-25 12:40:00,30.77,30.78,30.73,30.78,26676.13348209757,18.1793,18.1852,18.1557,18.1852,26676.1335
2012-07-25 12:45:00,30.78,30.83,30.73,30.83,87027.08185414343,18.1852,18.2147,18.1557,18.2147,87027.0819
2012-07-25 12:50:00,30.83,30.91,30.81,30.9,31950.50207931839,18.2147,18.262,18.2029,18.2561,31950.5021
2012-07-25 12:55:00,30.91,30.91,30.85,30.85,35500.55786590932,18.262,18.262,18.2266,18.2266,35500.5579
2012-07-25 13:00:00,30.84,30.85,30.77,30.79,106805.96409372149,18.2207,18.2266,18.1793,18.1911,106805.9641
2012-07-25 13:05:00,30.8,30.84,30.79,30.82,30429.04959935085,18.197,18.2207,18.1911,18.2088,30429.0496
2012-07-25 13:10:00,30.82,30.83,30.77,30.81,33674.81488994827,18.2088,18.2147,18.1793,18.2029,33674.8149
2012-07-25 13:15:00,30.8,30.83,30.78,30.79,52033.67481488995,18.197,18.2147,18.1852,18.1911,52033.6748
2012-07-25 13:20:00,30.79,30.84,30.79,30.81,38036.31199918856,18.1911,18.2207,18.1911,18.2029,38036.312
2012-07-25 13:25:00,30.8,30.83,30.77,30.79,62988.132670656254,18.197,18.2147,18.1793,18.1911,62988.1327
2012-07-25 13:30:00,30.79,30.82,30.79,30.82,49497.92068161071,18.1911,18.2088,18.1911,18.2088,49497.9207
2012-07-25 13:35:00,30.82,30.87,30.81,30.83,83984.17689420834,18.2088,18.2384,18.2029,18.2147,83984.1769
2012-07-25 13:40:00,30.82,30.86,30.8,30.81,64915.30581194847,18.2088,18.2325,18.197,18.2029,64915.3058
2012-07-25 13:45:00,30.82,30.84,30.76,30.76,48077.89836697434,18.2088,18.2207,18.1734,18.1734,48077.8984
2012-07-25 13:50:00,30.75,30.79,30.75,30.77,32660.513236636576,18.1675,18.1911,18.1675,18.1793,32660.5132
2012-07-25 13:55:00,30.78,30.82,30.74,30.76,35601.98803124049,18.1852,18.2088,18.1616,18.1734,35601.988
2012-07-25 14:00:00,30.77,30.8,30.76,30.77,46353.58555634446,18.1793,18.197,18.1734,18.1793,46353.5856
2012-07-25 14:05:00,30.77,30.82,30.76,30.76,120499.03641342936,18.1793,18.2088,18.1734,18.1734,120499.0364
2012-07-25 14:10:00,30.75,30.84,30.75,30.83,43513.540927071714,18.1675,18.2207,18.1675,18.2147,43513.5409
2012-07-25 14:15:00,30.83,30.88,30.8,30.88,62379.55167866924,18.2147,18.2443,18.197,18.2443,62379.5517
2012-07-25 14:20:00,30.87,30.96,30.87,30.93,41282.07728978599,18.2384,18.2916,18.2384,18.2738,41282.0773
2012-07-25 14:25:00,30.94,30.94,30.9,30.91,32051.93224464956,18.2797,18.2797,18.2561,18.262,32051.9322
2012-07-25 14:30:00,30.91,30.91,30.89,30.91,54975.14960949386,18.262,18.262,18.2502,18.262,54975.1496
2012-07-25 14:35:00,30.91,30.99,30.9,30.99,89461.40582209149,18.262,18.3093,18.2561,18.3093,89461.4058
2012-07-25 14:40:00,30.99,31.05,30.99,31.04,50410.79216959124,18.3093,18.3447,18.3093,18.3388,50410.7922
2012-07-25 14:45:00,31.04,31.08,31.01,31.06,51932.24464955878,18.3388,18.3625,18.3211,18.3506,51932.2446
2012-07-25 14:50:00,31.05,31.09,31.04,31.05,26168.982655441727,18.3447,18.3684,18.3388,18.3447,26168.9827
2012-07-25 14:55:00,31.05,31.05,31.02,31.02,20793.183892889745,18.3447,18.3447,18.327,18.327,20793.1839
2012-07-25 15:00:00,31.02,31.02,30.97,30.97,41586.36778577949,18.327,18.327,18.2975,18.2975,41586.3678
2012-07-25 15:05:00,30.97,31.03,30.91,31.02,99401.5620245461,18.2975,18.3329,18.262,18.327,99401.562
2012-07-25 15:10:00,31.02,31.02,30.94,30.94,61973.83101734456,18.327,18.327,18.2797,18.2797,61973.831
2012-07-25 15:15:00,30.94,30.96,30.88,30.9,54975.14960949386,18.2797,18.2916,18.2443,18.2561,54975.1496
2012-07-25 15:20:00,30.89,30.91,30.84,30.91,42702.09960442236,18.2502,18.262,18.2207,18.262,42702.0996
2012-07-25 15:25:00,30.91,30.91,30.85,30.91,45846.43472968861,18.262,18.262,18.2266,18.262,45846.4347
2012-07-25 15:30:00,30.92,30.92,30.85,30.87,64306.724819961455,18.2679,18.2679,18.2266,18.2384,64306.7248
2012-07-25 15:35:00,30.88,30.9,30.86,30.89,67856.78060655239,18.2443,18.2561,18.2325,18.2502,67856.7806
2012-07-25 15:40:00,30.89,30.91,30.83,30.88,111167.46120296176,18.2502,18.262,18.2147,18.2443,111167.4612
2012-07-25 15:45:00,30.87,30.9,30.82,30.84,145755.14758089057,18.2384,18.2561,18.2088,18.2207,145755.1476
2012-07-25 15:50:00,30.84,30.89,30.81,30.86,193123.03479054672,18.2207,18.2502,18.2029,18.2325,193123.0348
2012-07-25 15:55:00,30.86,30.94,30.85,30.93,193934.47611319603,18.2325,18.2797,18.2266,18.2738,193934.4761
2012-07-26 09:30:00,31.77,33.19,31.77,32.93,343949.6906379957,18.7701,19.6091,18.7701,19.4555,343949.6906
2012-07-26 09:35:00,32.92,32.92,32.52,32.61,209757.5819048585,19.4495,19.4495,19.2132,19.2664,209757.5819
2012-07-26 09:40:00,32.59,32.66,32.25,32.37,188051.52652398823,19.2546,19.2959,19.0537,19.1246,188051.5265
2012-07-26 09:45:00,32.38,32.61,32.34,32.55,107008.8244243838,19.1305,19.2664,19.1069,19.2309,107008.8244
2012-07-26 09:50:00,32.54,32.64,32.49,32.62,84288.46739020184,19.225,19.2841,19.1955,19.2723,84288.4674
2012-07-26 09:55:00,32.64,32.67,32.56,32.56,67856.78060655239,19.2841,19.3018,19.2369,19.2369,67856.7806
2012-07-26 10:00:00,32.56,32.58,32.41,32.46,80839.84176894209,19.2369,19.2487,19.1482,19.1778,80839.8418
2012-07-26 10:05:00,32.46,32.58,32.42,32.54,92504.31078202656,19.1778,19.2487,19.1541,19.225,92504.3108
2012-07-26 10:10:00,32.53,32.55,32.32,32.37,155188.15295668933,19.2191,19.2309,19.0951,19.1246,155188.153
2012-07-26 10:15:00,32.38,32.42,32.35,32.4,57916.624404097776,19.1305,19.1541,19.1128,19.1423,57916.6244
2012-07-26 10:20:00,32.4,32.49,32.39,32.48,126179.12567197483,19.1423,19.1955,19.1364,19.1896,126179.1257
2012-07-26 10:25:00,32.48,32.51,32.38,32.42,67045.33928390303,19.1896,19.2073,19.1305,19.1541,67045.3393
2012-07-26 10:30:00,32.42,32.51,32.39,32.4,65523.88680393549,19.1541,19.2073,19.1364,19.1423,65523.8868
2012-07-26 10:35:00,32.39,32.39,32.17,32.17,58322.34506542246,19.1364,19.1364,19.0064,19.0064,58322.3451
2012-07-26 10:40:00,32.17,32.34,32.17,32.21,49497.92068161071,19.0064,19.1069,19.0064,19.0301,49497.9207
2012-07-26 10:45:00,32.21,32.29,32.18,32.18,34891.97687392231,19.0301,19.0773,19.0123,19.0123,34891.9769
2012-07-26 10:50:00,32.19,32.19,32.1,32.1,35297.69753524698,19.0183,19.0183,18.9651,18.9651,35297.6975
2012-07-26 10:55:00,32.11,32.2,32.06,32.16,66132.46779592251,18.971,19.0242,18.9414,19.0005,66132.4678
2012-07-26 11:00:00,32.16,32.3,32.12,32.28,50005.07150826656,19.0005,19.0832,18.9769,19.0714,50005.0715
2012-07-26 11:05:00,32.28,32.28,32.17,32.25,33674.81488994827,19.0714,19.0714,19.0064,19.0537,33674.8149
2012-07-26 11:10:00,32.23,32.28,32.19,32.2,43412.11076174054,19.0419,19.0714,19.0183,19.0242,43412.1108
2012-07-26 11:15:00,32.2,32.24,32.04,32.06,195861.6492544883,19.0242,19.0478,18.9296,18.9414,195861.6493
2012-07-26 11:20:00,32.05,32.11,31.95,32.02,40774.92646313013,18.9355,18.971,18.8765,18.9178,40774.9265
2012-07-26 11:25:00,32.02,32.04,31.87,31.99,62785.27233999391,18.9178,18.9296,18.8292,18.9001,62785.2723
2012-07-26 11:30:00,31.98,32.11,31.98,32.09,57713.76407343544,18.8942,18.971,18.8942,18.9592,57713.7641
2012-07-26 11:35:00,32.09,32.13,32.08,32.09,47570.747540318494,18.9592,18.9828,18.9533,18.9592,47570.7475
2012-07-26 11:40:00,32.09,32.13,32.08,32.11,37123.44051120804,18.9592,18.9828,18.9533,18.971,37123.4405
2012-07-26 11:45:00,32.11,32.11,32.0,32.01,22517.496703519628,18.971,18.971,18.906,18.9119,22517.4967
2012-07-26 11:50:00,32.01,32.02,31.86,31.87,60756.66903337053,18.9119,18.9178,18.8233,18.8292,60756.669
2012-07-26 11:55:00,31.87,31.94,31.85,31.89,82969.87524089664,18.8292,18.8705,18.8174,18.841,82969.8752
2012-07-26 12:00:00,31.89,31.89,31.84,31.84,17243.128106298813,18.841,18.841,18.8115,18.8115,17243.1281
2012-07-26 12:05:00,31.84,31.84,31.8,31.82,27893.29546607161,18.8115,18.8115,18.7878,18.7997,27893.2955
2012-07-26 12:10:00,31.83,31.85,31.65,31.79,124759.10335733848,18.8056,18.8174,18.6992,18.7819,124759.1034
2012-07-26 12:15:00,31.79,31.85,31.79,31.85,17750.27893295466,18.7819,18.8174,18.7819,18.8174,17750.2789
2012-07-26 12:20:00,31.85,31.88,31.81,31.83,51222.23349224059,18.8174,18.8351,18.7937,18.8056,51222.2335
2012-07-26 12:25:00,31.82,31.83,31.67,31.67,55685.16076681205,18.7997,18.8056,18.711,18.711,55685.1608
2012-07-26 12:30:00,31.68,31.73,31.61,31.73,25458.97149812354,18.7169,18.7465,18.6756,18.7465,25458.9715
2012-07-26 12:35:00,31.74,31.75,31.68,31.7,24241.809514149507,18.7524,18.7583,18.7169,18.7288,24241.8095
2012-07-26 12:40:00,31.69,31.7,31.67,31.68,15315.954965006593,18.7228,18.7288,18.711,18.7169,15315.955
2012-07-26 12:45:00,31.67,31.7,31.55,31.66,46759.30621766914,18.711,18.7288,18.6401,18.7051,46759.3062
2012-07-26 12:50:00,31.67,31.7,31.67,31.7,10853.027690435136,18.711,18.7288,18.711,18.7288,10853.0277
2012-07-26 12:55:00,31.7,31.81,31.7,31.77,54873.71944416269,18.7288,18.7937,18.7288,18.7701,54873.7194
2012-07-26 13:00:00,31.76,31.8,31.74,31.8,17344.558271629983,18.7642,18.7878,18.7524,18.7878,17344.5583
2012-07-26 13:05:00,31.8,31.81,31.77,31.78,13287.351658383202,18.7878,18.7937,18.7701,18.776,13287.3517
2012-07-26 13:10:00,31.78,31.8,31.7,31.76,24647.530175474185,18.776,18.7878,18.7288,18.7642,24647.5302
2012-07-26 13:15:00,31.77,31.79,31.7,31.71,23126.077695506643,18.7701,18.7819,18.7288,18.7347,23126.0777
2012-07-26 13:20:00,31.72,31.78,31.71,31.78,10954.457855766304,18.7406,18.776,18.7347,18.776,10954.4579
2012-07-26 13:25:00,31.79,31.83,31.77,31.77,38239.172329850895,18.7819,18.8056,18.7701,18.7701,38239.1723
2012-07-26 13:30:00,31.77,31.88,31.77,31.87,77898.36697433816,18.7701,18.8351,18.7701,18.8292,77898.367
2012-07-26 13:35:00,31.86,31.9,31.84,31.9,28704.73678872097,18.8233,18.8469,18.8115,18.8469,28704.7368
2012-07-26 13:40:00,31.91,31.94,31.86,31.89,43614.97109240288,18.8528,18.8705,18.8233,18.841,43614.9711
2012-07-26 13:45:00,31.89,31.89,31.84,31.84,25661.83182878588,18.841,18.841,18.8115,18.8115,25661.8318
2012-07-26 13:50:00,31.83,31.86,31.78,31.86,36514.85951922102,18.8056,18.8233,18.776,18.8233,36514.8595
2012-07-26 13:55:00,31.86,31.88,31.84,31.86,19068.871082259862,18.8233,18.8351,18.8115,18.8233,19068.8711
2012-07-26 14:00:00,31.86,31.92,31.83,31.88,42702.09960442236,18.8233,18.8587,18.8056,18.8351,42702.0996
2012-07-26 14:05:00,31.88,31.92,31.86,31.9,34080.53555127295,18.8351,18.8587,18.8233,18.8469,34080.5356
2012-07-26 14:10:00,31.9,31.94,31.9,31.9,19677.45207424688,18.8469,18.8705,18.8469,18.8469,19677.4521
2012-07-26 14:15:00,31.9,31.91,31.86,31.86,13388.781823714373,18.8469,18.8528,18.8233,18.8233,13388.7818
2012-07-26 14:20:00,31.86,31.88,31.81,31.87,23328.938026168984,18.8233,18.8351,18.7937,18.8292,23328.938
2012-07-26 14:25:00,31.87,31.92,31.86,31.92,21807.48554620144,18.8292,18.8587,18.8233,18.8587,21807.4855
2012-07-26 14:30:00,31.91,31.92,31.83,31.84,13895.93265037022,18.8528,18.8587,18.8056,18.8115,13895.9327
2012-07-26 14:35:00,31.84,31.91,31.84,31.91,18663.150420935188,18.8115,18.8528,18.8115,18.8528,18663.1504
2012-07-26 14:40:00,31.9,31.91,31.86,31.88,18764.580586266355,18.8469,18.8528,18.8233,18.8351,18764.5806
2012-07-26 14:45:00,31.87,31.9,31.84,31.9,76782.6351556953,18.8292,18.8469,18.8115,18.8469,76782.6352
2012-07-26 14:50:00,31.89,31.97,31.87,31.97,27081.854143422253,18.841,18.8883,18.8292,18.8883,27081.8541
2012-07-26 14:55:00,31.96,31.96,31.89,31.9,29211.88761537681,18.8824,18.8824,18.841,18.8469,29211.8876
2012-07-26 15:00:00,31.9,31.93,31.87,31.9,25661.83182878588,18.8469,18.8646,18.8292,18.8469,25661.8318
2012-07-26 15:05:00,31.91,31.92,31.86,31.9,137032.15336240997,18.8528,18.8587,18.8233,18.8469,137032.1534
2012-07-26 15:10:00,31.9,31.94,31.9,31.91,75666.90333705244,18.8469,18.8705,18.8469,18.8528,75666.9033
2012-07-26 15:15:00,31.91,31.91,31.87,31.88,27994.72563140278,18.8528,18.8528,18.8292,18.8351,27994.7256
2012-07-26 15:20:00,31.88,31.9,31.81,31.81,51120.80332690942,18.8351,18.8469,18.7937,18.7937,51120.8033
2012-07-26 15:25:00,31.81,31.91,31.81,31.9,92707.17111268891,18.7937,18.8528,18.7937,18.8469,92707.1711
2012-07-26 15:30:00,31.9,31.97,31.88,31.96,93518.61243533828,18.8469,18.8883,18.8351,18.8824,93518.6124
2012-07-26 15:35:00,31.97,32.03,31.97,31.99,105081.6512830916,18.8883,18.9237,18.8883,18.9001,105081.6513
2012-07-26 15:40:00,31.99,32.06,31.98,32.05,116543.25996551376,18.9001,18.9414,18.8942,18.9355,116543.26
2012-07-26 15:45:00,32.04,32.1,31.99,32.02,152956.68931940358,18.9296,18.9651,18.9001,18.9178,152956.6893
2012-07-26 15:50:00,32.03,32.06,32.0,32.02,200324.57652905973,18.9237,18.9414,18.906,18.9178,200324.5765
2012-07-26 15:55:00,32.02,32.07,31.96,31.97,304087.6356628461,18.9178,18.9474,18.8824,18.8883,304087.6357
2012-07-27 09:30:00,32.61,32.86,32.39,32.84,241505.2236535145,19.2664,19.4141,19.1364,19.4023,241505.2237
2012-07-27 09:35:00,32.83,32.85,32.66,32.73,123034.7905467086,19.3964,19.4082,19.2959,19.3373,123034.7905
2012-07-27 09:40:00,32.7,32.7,32.51,32.51,38239.172329850895,19.3196,19.3196,19.2073,19.2073,38239.1723
2012-07-27 09:45:00,32.51,32.79,32.47,32.76,83984.17689420834,19.2073,19.3727,19.1837,19.355,83984.1769
2012-07-27 09:50:00,32.76,32.78,32.61,32.63,38949.18348716908,19.355,19.3668,19.2664,19.2782,38949.1835
2012-07-27 09:55:00,32.62,32.66,32.47,32.51,39253.47398316259,19.2723,19.2959,19.1837,19.2073,39253.474
2012-07-27 10:00:00,32.51,32.57,32.46,32.51,35094.83720458464,19.2073,19.2428,19.1778,19.2073,35094.8372
2012-07-27 10:05:00,32.52,32.65,32.51,32.64,62379.55167866924,19.2132,19.29,19.2073,19.2841,62379.5517
2012-07-27 10:10:00,32.62,32.67,32.55,32.62,78608.37813165635,19.2723,19.3018,19.2309,19.2723,78608.3781
2012-07-27 10:15:00,32.61,32.64,32.58,32.62,46353.58555634446,19.2664,19.2841,19.2487,19.2723,46353.5856
2012-07-27 10:20:00,32.6,32.67,32.59,32.66,94837.20458464348,19.2605,19.3018,19.2546,19.2959,94837.2046
2012-07-27 10:25:00,32.65,32.75,32.62,32.74,106603.10376305912,19.29,19.3491,19.2723,19.3432,106603.1038
2012-07-27 10:30:00,32.73,32.77,32.65,32.73,90577.13764073436,19.3373,19.3609,19.29,19.3373,90577.1376
2012-07-27 10:35:00,32.72,32.73,32.68,32.71,108935.99756567604,19.3314,19.3373,19.3078,19.3255,108935.9976
2012-07-27 10:40:00,32.7,32.76,32.69,32.74,57105.18308144842,19.3196,19.355,19.3137,19.3432,57105.1831
2012-07-27 10:45:00,32.75,32.83,32.75,32.8,69479.6632518511,19.3491,19.3964,19.3491,19.3786,69479.6633
2012-07-27 10:50:00,32.79,32.85,32.76,32.8,60553.808702708186,19.3727,19.4082,19.355,19.3786,60553.8087
2012-07-27 10:55:00,32.8,33.04,32.8,32.97,119991.88558677353,19.3786,19.5204,19.3786,19.4791,119991.8856
2012-07-27 11:00:00,32.96,32.98,32.91,32.94,41180.647124454816,19.4732,19.485,19.4436,19.4614,41180.6471
2012-07-27 11:05:00,32.94,32.96,32.88,32.94,43412.11076174054,19.4614,19.4732,19.4259,19.4614,43412.1108
2012-07-27 11:10:00,32.95,32.95,32.85,32.86,52845.116137539306,19.4673,19.4673,19.4082,19.4141,52845.1161
2012-07-27 11:15:00,32.85,32.91,32.83,32.89,60756.66903337053,19.4082,19.4436,19.3964,19.4318,60756.669
2012-07-27 11:20:00,32.89,32.9,32.82,32.86,51019.37316157825,19.4318,19.4377,19.3905,19.4141,51019.3732
2012-07-27 11:25:00,32.86,32.87,32.79,32.83,25763.26199411705,19.4141,19.42,19.3727,19.3964,25763.262
2012-07-27 11:30:00,32.82,32.86,32.79,32.79,31849.07191398722,19.3905,19.4141,19.3727,19.3727,31849.0719
2012-07-27 11:35:00,32.79,32.82,32.73,32.77,25966.12232477939,19.3727,19.3905,19.3373,19.3609,25966.1223
2012-07-27 11:40:00,32.78,32.85,32.76,32.82,57713.76407343544,19.3668,19.4082,19.355,19.3905,57713.7641
2012-07-27 11:45:00,32.82,32.86,32.79,32.85,53859.417790851,19.3905,19.4141,19.3727,19.4082,53859.4178
2012-07-27 11:50:00,32.86,32.88,32.8,32.83,69885.38391317578,19.4141,19.4259,19.3786,19.3964,69885.3839
2012-07-27 11:55:00,32.83,32.86,32.82,32.82,63089.562835987424,19.3964,19.4141,19.3905,19.3905,63089.5628
2012-07-27 12:00:00,32.82,32.84,32.78,32.81,40876.3566284613,19.3905,19.4023,19.3668,19.3846,40876.3566
2012-07-27 12:05:00,32.82,32.83,32.75,32.76,52236.53514555229,19.3905,19.3964,19.3491,19.355,52236.5351
2012-07-27 12:10:00,32.76,32.85,32.76,32.77,107820.26574703316,19.355,19.4082,19.355,19.3609,107820.2657
2012-07-27 12:15:00,32.77,32.79,32.73,32.78,20286.033066233897,19.3609,19.3727,19.3373,19.3668,20286.0331
2012-07-27 12:20:00,32.78,32.79,32.76,32.77,27081.854143422253,19.3668,19.3727,19.355,19.3609,27081.8541
2012-07-27 12:25:00,32.78,32.82,32.76,32.81,44832.13307637692,19.3668,19.3905,19.355,19.3846,44832.1331
2012-07-27 12:30:00,32.81,32.89,32.81,32.84,80738.41160361092,19.3846,19.4318,19.3846,19.4023,80738.4116
2012-07-27 12:35:00,32.82,32.83,32.78,32.79,17953.139263617,19.3905,19.3964,19.3668,19.3727,17953.1393
2012-07-27 12:40:00,32.79,32.8,32.75,32.76,24038.94918348717,19.3727,19.3786,19.3491,19.355,24038.9492
2012-07-27 12:45:00,32.76,32.79,32.74,32.78,28299.016127396288,19.355,19.3727,19.3432,19.3668,28299.0161
2012-07-27 12:50:00,32.78,32.8,32.74,32.78,23328.938026168984,19.3668,19.3786,19.3432,19.3668,23328.938
2012-07-27 12:55:00,32.78,32.8,32.78,32.8,35804.84836190283,19.3668,19.3786,19.3668,19.3786,35804.8484
2012-07-27 13:00:00,32.81,32.84,32.79,32.84,49802.21117760422,19.3846,19.4023,19.3727,19.4023,49802.2112
2012-07-27 13:05:00,32.83,32.83,32.78,32.8,24444.669844811848,19.3964,19.3964,19.3668,19.3786,24444.6698
2012-07-27 13:10:00,32.79,32.81,32.78,32.78,26067.55249011056,19.3727,19.3846,19.3668,19.3668,26067.5525
2012-07-27 13:15:00,32.78,32.79,32.77,32.79,41687.79795111066,19.3668,19.3727,19.3609,19.3727,41687.798
2012-07-27 13:20:00,32.8,32.83,32.78,32.79,39963.48514048078,19.3786,19.3964,19.3668,19.3727,39963.4851
2012-07-27 13:25:00,32.79,32.95,32.78,32.95,132670.6562531697,19.3727,19.4673,19.3668,19.4673,132670.6563
2012-07-27 13:30:00,32.95,33.1,32.95,33.02,93924.33309666294,19.4673,19.5559,19.4673,19.5086,93924.3331
2012-07-27 13:35:00,33.02,33.16,33.0,33.07,145856.57774622174,19.5086,19.5913,19.4968,19.5382,145856.5777
2012-07-27 13:40:00,33.06,33.08,32.99,33.0,87838.52317679278,19.5323,19.5441,19.4909,19.4968,87838.5232
2012-07-27 13:45:00,32.99,33.01,32.95,33.0,51019.37316157825,19.4909,19.5027,19.4673,19.4968,51019.3732
2012-07-27 13:50:00,32.99,33.07,32.97,33.06,127091.99715995535,19.4909,19.5382,19.4791,19.5323,127091.9972
2012-07-27 13:55:00,33.07,33.12,33.03,33.09,103255.90830713054,19.5382,19.5677,19.5145,19.55,103255.9083
2012-07-27 14:00:00,33.07,33.12,33.06,33.1,88447.1041687798,19.5382,19.5677,19.5323,19.5559,88447.1042
2012-07-27 14:05:00,33.09,33.12,33.04,33.06,29921.898772695,19.55,19.5677,19.5204,19.5323,29921.8988
2012-07-27 14:10:00,33.06,33.13,33.04,33.1,98387.2603712344,19.5323,19.5736,19.5204,19.5559,98387.2604
2012-07-27 14:15:00,33.11,33.14,33.04,33.08,52845.116137539306,19.5618,19.5795,19.5204,19.5441,52845.1161
2012-07-27 14:20:00,33.06,33.09,33.05,33.06,37427.73100720154,19.5323,19.55,19.5264,19.5323,37427.731
2012-07-27 14:25:00,33.07,33.09,33.05,33.06,43716.40125773405,19.5382,19.55,19.5264,19.5323,43716.4013
2012-07-27 14:30:00,33.06,33.12,33.05,33.12,42600.66943909119,19.5323,19.5677,19.5264,19.5677,42600.6694
2012-07-27 14:35:00,33.12,33.12,33.06,33.08,28603.306623389795,19.5677,19.5677,19.5323,19.5441,28603.3066
2012-07-27 14:40:00,33.08,33.1,33.07,33.08,54062.27812151334,19.5441,19.5559,19.5382,19.5441,54062.2781
2012-07-27 14:45:00,33.08,33.09,33.04,33.04,36514.85951922102,19.5441,19.55,19.5204,19.5204,36514.8595
2012-07-27 14:50:00,33.04,33.06,33.02,33.05,66842.47895324069,19.5204,19.5323,19.5086,19.5264,66842.479
2012-07-27 14:55:00,33.05,33.06,32.97,33.01,76884.06532102647,19.5264,19.5323,19.4791,19.5027,76884.0653
2012-07-27 15:00:00,33.01,33.01,32.97,32.98,50512.22233492241,19.5027,19.5027,19.4791,19.485,50512.2223
2012-07-27 15:05:00,32.99,33.05,32.97,33.03,91591.43929404604,19.4909,19.5264,19.4791,19.5145,91591.4393
2012-07-27 15:10:00,33.03,33.05,33.01,33.03,87635.66284613044,19.5145,19.5264,19.5027,19.5145,87635.6628
2012-07-27 15:15:00,33.03,33.05,32.99,32.99,55685.16076681205,19.5145,19.5264,19.4909,19.4909,55685.1608
2012-07-27 15:20:00,32.99,33.04,32.98,32.98,79521.24961963687,19.4909,19.5204,19.485,19.485,79521.2496
2012-07-27 15:25:00,32.99,33.06,32.98,33.03,66842.47895324069,19.4909,19.5323,19.485,19.5145,66842.479
2012-07-27 15:30:00,33.02,33.06,32.99,33.04,90678.56780606552,19.5086,19.5323,19.4909,19.5204,90678.5678
2012-07-27 15:35:00,33.04,33.05,33.0,33.01,95141.495080637,19.5204,19.5264,19.4968,19.5027,95141.4951
2012-07-27 15:40:00,33.02,33.05,32.99,33.0,115224.66781620854,19.5086,19.5264,19.4909,19.4968,115224.6678
2012-07-27 15:45:00,33.0,33.04,32.93,32.94,150623.7955167867,19.4968,19.5204,19.4555,19.4614,150623.7955
2012-07-27 15:50:00,32.94,32.96,32.83,32.87,207424.6881022416,19.4614,19.4732,19.3964,19.42,207424.6881
2012-07-27 15:55:00,32.87,32.93,32.86,32.9,309564.8645907293,19.42,19.4555,19.4141,19.4377,309564.8646
2012-07-30 09:30:00,32.83,32.83,32.57,32.72,79622.67978496804,19.3964,19.3964,19.2428,19.3314,79622.6798
2012-07-30 09:35:00,32.72,32.73,32.49,32.5,68871.08225986408,19.3314,19.3373,19.1955,19.2014,68871.0823
2012-07-30 09:40:00,32.51,32.57,32.42,32.48,59539.50704939649,19.2073,19.2428,19.1541,19.1896,59539.507
2012-07-30 09:45:00,32.47,32.52,32.41,32.44,48787.909524292525,19.1837,19.2132,19.1482,19.166,48787.9095
2012-07-30 09:50:00,32.44,32.44,32.37,32.42,56192.3115934679,19.166,19.166,19.1246,19.1541,56192.3116
2012-07-30 09:55:00,32.42,32.59,32.42,32.58,52236.53514555229,19.1541,19.2546,19.1541,19.2487,52236.5351
2012-07-30 10:00:00,32.59,32.6,32.54,32.59,47672.17770564966,19.2546,19.2605,19.225,19.2546,47672.1777
2012-07-30 10:05:00,32.59,32.71,32.58,32.69,77898.36697433816,19.2546,19.3255,19.2487,19.3137,77898.367
2012-07-30 10:10:00,32.69,32.75,32.66,32.66,62988.132670656254,19.3137,19.3491,19.2959,19.2959,62988.1327
2012-07-30 10:15:00,32.66,32.68,32.61,32.64,48483.61902829901,19.2959,19.3078,19.2664,19.2841,48483.619
2012-07-30 10:20:00,32.64,32.76,32.61,32.74,40572.06613246779,19.2841,19.355,19.2664,19.3432,40572.0661
2012-07-30 10:25:00,32.75,32.76,32.6,32.6,56598.032254792575,19.3491,19.355,19.2605,19.2605,56598.0323
2012-07-30 10:30:00,32.6,32.66,32.58,32.6,30124.759103357337,19.2605,19.2959,19.2487,19.2605,30124.7591
2012-07-30 10:35:00,32.6,32.67,32.58,32.67,24647.530175474185,19.2605,19.3018,19.2487,19.3018,24647.5302
2012-07-30 10:40:00,32.67,32.67,32.61,32.66,37224.870676539205,19.3018,19.3018,19.2664,19.2959,37224.8707
2012-07-30 10:45:00,32.65,32.66,32.6,32.64,34993.40703925347,19.29,19.2959,19.2605,19.2841,34993.407
2012-07-30 10:50:00,32.64,32.71,32.64,32.69,26067.55249011056,19.2841,19.3255,19.2841,19.3137,26067.5525
2012-07-30 10:55:00,32.69,32.69,32.54,32.56,39659.19464448728,19.3137,19.3137,19.225,19.2369,39659.1946
2012-07-30 11:00:00,32.56,32.58,32.52,32.57,31544.781417993712,19.2369,19.2487,19.2132,19.2428,31544.7814
2012-07-30 11:05:00,32.57,32.58,32.53,32.55,35804.84836190283,19.2428,19.2487,19.2191,19.2309,35804.8484
2012-07-30 11:10:00,32.55,32.58,32.52,32.52,41180.647124454816,19.2309,19.2487,19.2132,19.2132,41180.6471
2012-07-30 11:15:00,32.52,32.52,32.41,32.42,121716.1983974034,19.2132,19.2132,19.1482,19.1541,121716.1984
2012-07-30 11:20:00,32.42,32.42,32.33,32.37,57003.75291611726,19.1541,19.1541,19.101,19.1246,57003.7529
2012-07-30 11:25:00,32.37,32.41,32.34,32.38,108834.56740034488,19.1246,19.1482,19.1069,19.1305,108834.5674
2012-07-30 11:30:00,32.39,32.41,32.34,32.37,55685.16076681205,19.1364,19.1482,19.1069,19.1246,55685.1608
2012-07-30 11:35:00,32.36,32.36,32.27,32.3,42803.52976975353,19.1187,19.1187,19.0655,19.0832,42803.5298
2012-07-30 11:40:00,32.3,32.33,32.29,32.32,38644.89299117558,19.0832,19.101,19.0773,19.0951,38644.893
2012-07-30 11:45:00,32.33,32.39,32.31,32.38,44122.12191905873,19.101,19.1364,19.0891,19.1305,44122.1219
2012-07-30 11:50:00,32.38,32.48,32.37,32.48,16634.547114311797,19.1305,19.1896,19.1246,19.1896,16634.5471
2012-07-30 11:55:00,32.47,32.5,32.44,32.49,29110.457450045644,19.1837,19.2014,19.166,19.1955,29110.4575
2012-07-30 12:00:00,32.49,32.5,32.44,32.48,35297.69753524698,19.1955,19.2014,19.166,19.1896,35297.6975
2012-07-30 12:05:00,32.48,32.48,32.43,32.46,26777.563647428746,19.1896,19.1896,19.16,19.1778,26777.5636
2012-07-30 12:10:00,32.45,32.46,32.44,32.46,14098.79298103256,19.1719,19.1778,19.166,19.1778,14098.793
2012-07-30 12:15:00,32.47,32.48,32.39,32.45,73536.86986509788,19.1837,19.1896,19.1364,19.1719,73536.8699
2012-07-30 12:20:00,32.44,32.46,32.41,32.42,24038.94918348717,19.166,19.1778,19.1482,19.1541,24038.9492
2012-07-30 12:25:00,32.42,32.43,32.38,32.42,16533.116948980627,19.1541,19.16,19.1305,19.1541,16533.1169
2012-07-30 12:30:00,32.42,32.43,32.34,32.35,19576.02190891571,19.1541,19.16,19.1069,19.1128,19576.0219
2012-07-30 12:35:00,32.34,32.35,32.29,32.3,32761.943401967743,19.1069,19.1128,19.0773,19.0832,32761.9434
2012-07-30 12:40:00,32.3,32.37,32.29,32.35,45542.1442336951,19.0832,19.1246,19.0773,19.1128,45542.1442
2012-07-30 12:45:00,32.35,32.36,32.3,32.3,16533.116948980627,19.1128,19.1187,19.0832,19.0832,16533.1169
2012-07-30 12:50:00,32.31,32.36,32.31,32.36,37123.44051120804,19.0891,19.1187,19.0891,19.1187,37123.4405
2012-07-30 12:55:00,32.36,32.36,32.29,32.31,32863.37356729891,19.1187,19.1187,19.0773,19.0891,32863.3736
2012-07-30 13:00:00,32.31,32.31,32.26,32.29,21807.48554620144,19.0891,19.0891,19.0596,19.0773,21807.4855
2012-07-30 13:05:00,32.28,32.32,32.28,32.31,17141.697940967642,19.0714,19.0951,19.0714,19.0891,17141.6979
2012-07-30 13:10:00,32.31,32.32,32.29,32.3,14504.513642357237,19.0891,19.0951,19.0773,19.0832,14504.5136
2012-07-30 13:15:00,32.29,32.3,32.27,32.3,23937.519018156,19.0773,19.0832,19.0655,19.0832,23937.519
2012-07-30 13:20:00,32.3,32.36,32.29,32.36,27690.435135409272,19.0832,19.1187,19.0773,19.1187,27690.4351
2012-07-30 13:25:00,32.36,32.38,32.32,32.34,18663.150420935188,19.1187,19.1305,19.0951,19.1069,18663.1504
2012-07-30 13:30:00,32.33,32.4,32.32,32.39,38847.75332183792,19.101,19.1423,19.0951,19.1364,38847.7533
2012-07-30 13:35:00,32.4,32.44,32.37,32.37,35094.83720458464,19.1423,19.166,19.1246,19.1246,35094.8372
2012-07-30 13:40:00,32.36,32.37,32.32,32.32,16735.977279642964,19.1187,19.1246,19.0951,19.0951,16735.9773
2012-07-30 13:45:00,32.32,32.33,32.26,32.26,21807.48554620144,19.0951,19.101,19.0596,19.0596,21807.4855
2012-07-30 13:50:00,32.26,32.31,32.23,32.3,40673.49629779896,19.0596,19.0891,19.0419,19.0832,40673.4963
2012-07-30 13:55:00,32.3,32.33,32.29,32.3,29516.17811137032,19.0832,19.101,19.0773,19.0832,29516.1781
2012-07-30 14:00:00,32.29,32.34,32.25,32.33,45643.57439902627,19.0773,19.1069,19.0537,19.101,45643.5744
2012-07-30 14:05:00,32.33,32.35,32.31,32.31,16228.826452987118,19.101,19.1128,19.0891,19.0891,16228.8265
2012-07-30 14:10:00,32.32,32.33,32.29,32.31,25661.83182878588,19.0951,19.101,19.0773,19.0891,25661.8318
2012-07-30 14:15:00,32.3,32.32,32.28,32.29,36311.99918855868,19.0832,19.0951,19.0714,19.0773,36311.9992
2012-07-30 14:20:00,32.3,32.34,32.26,32.28,57003.75291611726,19.0832,19.1069,19.0596,19.0714,57003.7529
2012-07-30 14:25:00,32.29,32.31,32.26,32.3,75362.61284105893,19.0773,19.0891,19.0596,19.0832,75362.6128
2012-07-30 14:30:00,32.3,32.34,32.29,32.33,30530.47976468201,19.0832,19.1069,19.0773,19.101,30530.4798
2012-07-30 14:35:00,32.34,32.34,32.3,32.34,25458.97149812354,19.1069,19.1069,19.0832,19.1069,25458.9715
2012-07-30 14:40:00,32.34,32.36,32.3,32.33,52236.53514555229,19.1069,19.1187,19.0832,19.101,52236.5351
2012-07-30 14:45:00,32.33,32.34,32.29,32.29,42397.809108428846,19.101,19.1069,19.0773,19.0773,42397.8091
2012-07-30 14:50:00,32.3,32.32,32.29,32.3,43817.83142306522,19.0832,19.0951,19.0773,19.0832,43817.8314
2012-07-30 14:55:00,32.31,32.33,32.29,32.3,55076.57977482503,19.0891,19.101,19.0773,19.0832,55076.5798
2012-07-30 15:00:00,32.31,32.32,32.29,32.3,44122.12191905873,19.0891,19.0951,19.0773,19.0832,44122.1219
2012-07-30 15:05:00,32.31,32.31,32.23,32.24,42600.66943909119,19.0891,19.0891,19.0419,19.0478,42600.6694
2012-07-30 15:10:00,32.24,32.29,32.23,32.27,62379.55167866924,19.0478,19.0773,19.0419,19.0655,62379.5517
2012-07-30 15:15:00,32.27,32.29,32.26,32.27,45440.71406836393,19.0655,19.0773,19.0596,19.0655,45440.7141
2012-07-30 15:20:00,32.27,32.28,32.24,32.25,48787.909524292525,19.0655,19.0714,19.0478,19.0537,48787.9095
2012-07-30 15:25:00,32.24,32.28,32.22,32.28,88041.38350745512,19.0478,19.0714,19.036,19.0714,88041.3835
2012-07-30 15:30:00,32.29,32.33,32.27,32.32,71305.40622781216,19.0773,19.101,19.0655,19.0951,71305.4062
2012-07-30 15:35:00,32.32,32.34,32.29,32.33,89765.696318085,19.0951,19.1069,19.0773,19.101,89765.6963
2012-07-30 15:40:00,32.32,32.37,32.32,32.36,80028.40044629273,19.0951,19.1246,19.0951,19.1187,80028.4004
2012-07-30 15:45:00,32.37,32.4,32.31,32.39,98792.98103255908,19.1246,19.1423,19.0891,19.1364,98792.981
2012-07-30 15:50:00,32.39,32.4,32.34,32.37,99908.71285120194,19.1364,19.1423,19.1069,19.1246,99908.7129
2012-07-30 15:55:00,32.38,32.39,32.34,32.37,150218.074855462,19.1305,19.1364,19.1069,19.1246,150218.0749
2012-07-31 09:30:00,32.42,32.47,32.33,32.37,43006.39010041586,19.1541,19.1837,19.101,19.1246,43006.3901
2012-07-31 09:35:00,32.37,32.53,32.37,32.51,21604.6252155391,19.1246,19.2191,19.1246,19.2073,21604.6252
2012-07-31 09:40:00,32.53,32.56,32.47,32.54,27791.86530074044,19.2191,19.2369,19.1837,19.225,27791.8653
2012-07-31 09:45:00,32.53,32.54,32.4,32.47,18358.85992494168,19.2191,19.225,19.1423,19.1837,18358.8599
2012-07-31 09:50:00,32.48,32.51,32.43,32.5,65118.16614261081,19.1896,19.2073,19.16,19.2014,65118.1661
2012-07-31 09:55:00,32.5,32.51,32.4,32.47,14403.083477026068,19.2014,19.2073,19.1423,19.1837,14403.0835
2012-07-31 10:00:00,32.47,32.52,32.37,32.42,24038.94918348717,19.1837,19.2132,19.1246,19.1541,24038.9492
2012-07-31 10:05:00,32.43,32.44,32.31,32.38,18358.85992494168,19.16,19.166,19.0891,19.1305,18358.8599
2012-07-31 10:10:00,32.38,32.51,32.37,32.46,38036.31199918856,19.1305,19.2073,19.1246,19.1778,38036.312
2012-07-31 10:15:00,32.47,32.57,32.47,32.54,33066.233897961254,19.1837,19.2428,19.1837,19.225,33066.2339
2012-07-31 10:20:00,32.54,32.62,32.53,32.61,34689.11654325997,19.225,19.2723,19.2191,19.2664,34689.1165
2012-07-31 10:25:00,32.6,32.6,32.52,32.53,17750.27893295466,19.2605,19.2605,19.2132,19.2191,17750.2789
2012-07-31 10:30:00,32.54,32.58,32.45,32.45,28400.44629272745,19.225,19.2487,19.1719,19.1719,28400.4463
2012-07-31 10:35:00,32.45,32.45,32.4,32.4,13693.07231970788,19.1719,19.1719,19.1423,19.1423,13693.0723
2012-07-31 10:40:00,32.41,32.51,32.4,32.51,12171.61983974034,19.1482,19.2073,19.1423,19.2073,12171.6198
2012-07-31 10:45:00,32.51,32.52,32.48,32.48,16330.256618318288,19.2073,19.2132,19.1896,19.1896,16330.2566
2012-07-31 10:50:00,32.48,32.49,32.38,32.47,53047.97646820165,19.1896,19.1955,19.1305,19.1837,53047.9765
2012-07-31 10:55:00,32.47,32.5,32.44,32.44,9737.29587179227,19.1837,19.2014,19.166,19.166,9737.2959
2012-07-31 11:00:00,32.44,32.47,32.42,32.44,12577.340501065017,19.166,19.1837,19.1541,19.166,12577.3405
2012-07-31 11:05:00,32.44,32.45,32.41,32.42,10853.027690435136,19.166,19.1719,19.1482,19.1541,10853.0277
2012-07-31 11:10:00,32.42,32.52,32.42,32.51,21401.764884876764,19.1541,19.2132,19.1541,19.2073,21401.7649
2012-07-31 11:15:00,32.51,32.51,32.47,32.48,23430.36819150015,19.2073,19.2073,19.1837,19.1896,23430.3682
2012-07-31 11:20:00,32.48,32.51,32.47,32.48,9230.145045136424,19.1896,19.2073,19.1837,19.1896,9230.145
2012-07-31 11:25:00,32.48,32.51,32.46,32.47,40369.20580180546,19.1896,19.2073,19.1778,19.1837,40369.2058
2012-07-31 11:30:00,32.46,32.47,32.42,32.42,19373.161578253374,19.1778,19.1837,19.1541,19.1541,19373.1616
2012-07-31 11:35:00,32.42,32.46,32.4,32.44,12475.910335733848,19.1541,19.1778,19.1423,19.166,12475.9103
2012-07-31 11:40:00,32.44,32.44,32.41,32.42,13693.07231970788,19.166,19.166,19.1482,19.1541,13693.0723
2012-07-31 11:45:00,32.42,32.42,32.39,32.42,14605.943807688407,19.1541,19.1541,19.1364,19.1541,14605.9438
2012-07-31 11:50:00,32.43,32.46,32.4,32.42,79115.5289583122,19.16,19.1778,19.1423,19.1541,79115.529
2012-07-31 11:55:00,32.42,32.47,32.42,32.45,25864.69215944822,19.1541,19.1837,19.1541,19.1719,25864.6922
2012-07-31 12:00:00,32.46,32.46,32.36,32.37,18866.010751597525,19.1778,19.1778,19.1187,19.1246,18866.0108
2012-07-31 12:05:00,32.37,32.4,32.35,32.39,14910.234303681917,19.1246,19.1423,19.1128,19.1364,14910.2343
2012-07-31 12:10:00,32.39,32.39,32.31,32.32,17243.128106298813,19.1364,19.1364,19.0891,19.0951,17243.1281
2012-07-31 12:15:00,32.33,32.36,32.32,32.33,10650.167359772797,19.101,19.1187,19.0951,19.101,10650.1674
2012-07-31 12:20:00,32.33,32.42,32.33,32.4,12678.770666396187,19.101,19.1541,19.101,19.1423,12678.7707
2012-07-31 12:25:00,32.41,32.42,32.39,32.39,9027.284714474084,19.1482,19.1541,19.1364,19.1364,9027.2847
2012-07-31 12:30:00,32.41,32.41,32.38,32.39,15315.954965006593,19.1482,19.1482,19.1305,19.1364,15315.955
2012-07-31 12:35:00,32.39,32.47,32.39,32.44,16533.116948980627,19.1364,19.1837,19.1364,19.166,16533.1169
2012-07-31 12:40:00,32.44,32.45,32.41,32.43,12475.910335733848,19.166,19.1719,19.1482,19.16,12475.9103
2012-07-31 12:45:00,32.43,32.43,32.35,32.37,41383.50745511715,19.16,19.16,19.1128,19.1246,41383.5075
2012-07-31 12:50:00,32.37,32.38,32.34,32.34,26574.703316766405,19.1246,19.1305,19.1069,19.1069,26574.7033
2012-07-31 12:55:00,32.34,32.35,32.32,32.35,14098.79298103256,19.1069,19.1128,19.0951,19.1128,14098.793
2012-07-31 13:00:00,32.34,32.34,32.31,32.33,20488.89339689624,19.1069,19.1069,19.0891,19.101,20488.8934
2012-07-31 13:05:00,32.33,32.4,32.32,32.37,28400.44629272745,19.101,19.1423,19.0951,19.1246,28400.4463
2012-07-31 13:10:00,32.37,32.42,32.35,32.39,23836.08885282483,19.1246,19.1541,19.1128,19.1364,23836.0889
2012-07-31 13:15:00,32.39,32.42,32.38,32.39,23734.658687493666,19.1364,19.1541,19.1305,19.1364,23734.6587
2012-07-31 13:20:00,32.38,32.41,32.37,32.37,12171.61983974034,19.1305,19.1482,19.1246,19.1246,12171.6198
2012-07-31 13:25:00,32.38,32.44,32.37,32.41,16330.256618318288,19.1305,19.166,19.1246,19.1482,16330.2566
2012-07-31 13:30:00,32.42,32.45,32.4,32.41,17344.558271629983,19.1541,19.1719,19.1423,19.1482,17344.5583
2012-07-31 13:35:00,32.4,32.46,32.4,32.43,15315.954965006593,19.1423,19.1778,19.1423,19.16,15315.955
2012-07-31 13:40:00,32.42,32.42,32.39,32.4,16938.837610305305,19.1541,19.1541,19.1364,19.1423,16938.8376
2012-07-31 13:45:00,32.4,32.42,32.39,32.4,10751.597525103964,19.1423,19.1541,19.1364,19.1423,10751.5975
2012-07-31 13:50:00,32.4,32.42,32.39,32.39,26574.703316766405,19.1423,19.1541,19.1364,19.1364,26574.7033
2012-07-31 13:55:00,32.39,32.42,32.38,32.4,11968.759509078,19.1364,19.1541,19.1305,19.1423,11968.7595
2012-07-31 14:00:00,32.39,32.43,32.38,32.42,16330.256618318288,19.1364,19.16,19.1305,19.1541,16330.2566
2012-07-31 14:05:00,32.42,32.45,32.41,32.44,13084.491327720863,19.1541,19.1719,19.1482,19.166,13084.4913
2012-07-31 14:10:00,32.44,32.51,32.44,32.51,28400.44629272745,19.166,19.2073,19.166,19.2073,28400.4463
2012-07-31 14:15:00,32.49,32.51,32.48,32.5,21198.904554214423,19.1955,19.2073,19.1896,19.2014,21198.9046
2012-07-31 14:20:00,32.5,32.53,32.47,32.52,27893.29546607161,19.2014,19.2191,19.1837,19.2132,27893.2955
2012-07-31 14:25:00,32.53,32.53,32.46,32.47,93822.90293133176,19.2191,19.2191,19.1778,19.1837,93822.9029
2012-07-31 14:30:00,32.48,32.49,32.42,32.42,16533.116948980627,19.1896,19.1955,19.1541,19.1541,16533.1169
2012-07-31 14:35:00,32.43,32.48,32.41,32.46,27893.29546607161,19.16,19.1896,19.1482,19.1778,27893.2955
2012-07-31 14:40:00,32.46,32.48,32.44,32.46,17953.139263617,19.1778,19.1896,19.166,19.1778,17953.1393
2012-07-31 14:45:00,32.45,32.51,32.44,32.47,65016.73597727964,19.1719,19.2073,19.166,19.1837,65016.736
2012-07-31 14:50:00,32.48,32.51,32.46,32.51,28299.016127396288,19.1896,19.2073,19.1778,19.2073,28299.0161
2012-07-31 14:55:00,32.51,32.51,32.43,32.44,26371.842986104068,19.2073,19.2073,19.16,19.166,26371.843
2012-07-31 15:00:00,32.44,32.45,32.4,32.41,23328.938026168984,19.166,19.1719,19.1423,19.1482,23328.938
2012-07-31 15:05:00,32.41,32.42,32.37,32.4,26168.982655441727,19.1482,19.1541,19.1246,19.1423,26168.9827
2012-07-31 15:10:00,32.4,32.43,32.36,32.39,20083.17273557156,19.1423,19.16,19.1187,19.1364,20083.1727
2012-07-31 15:15:00,32.39,32.42,32.35,32.39,29110.457450045644,19.1364,19.1541,19.1128,19.1364,29110.4575
2012-07-31 15:20:00,32.4,32.42,32.38,32.4,34587.6863779288,19.1423,19.1541,19.1305,19.1423,34587.6864
2012-07-31 15:25:00,32.4,32.46,32.4,32.45,35703.41819657166,19.1423,19.1778,19.1423,19.1719,35703.4182
2012-07-31 15:30:00,32.46,32.48,32.38,32.38,37732.02150319505,19.1778,19.1896,19.1305,19.1305,37732.0215
2012-07-31 15:35:00,32.38,32.42,32.35,32.36,71812.557054468,19.1305,19.1541,19.1128,19.1187,71812.5571
2012-07-31 15:40:00,32.36,32.39,32.32,32.39,74956.89217973425,19.1187,19.1364,19.0951,19.1364,74956.8922
2012-07-31 15:45:00,32.39,32.39,32.31,32.31,82767.0149102343,19.1364,19.1364,19.0891,19.0891,82767.0149
2012-07-31 15:50:00,32.32,32.4,32.32,32.34,146465.15873820873,19.0951,19.1423,19.0951,19.1069,146465.1587
2012-07-31 15:55:00,32.33,32.36,32.32,32.34,276600.0608580992,19.101,19.1187,19.0951,19.1069,276600.0609
2012-08-01 09:30:00,32.51,32.64,32.5,32.61,52743.685972208135,19.2073,19.2841,19.2014,19.2664,52743.686
2012-08-01 09:35:00,32.59,32.63,32.52,32.62,31037.630591337864,19.2546,19.2782,19.2132,19.2723,31037.6306
2012-08-01 09:40:00,32.6,32.62,32.47,32.47,18764.580586266355,19.2605,19.2723,19.1837,19.1837,18764.5806
2012-08-01 09:45:00,32.47,32.47,32.4,32.45,16735.977279642964,19.1837,19.1837,19.1423,19.1719,16735.9773
2012-08-01 09:50:00,32.45,32.51,32.42,32.49,26980.423978091083,19.1719,19.2073,19.1541,19.1955,26980.424
2012-08-01 09:55:00,32.49,32.51,32.39,32.39,10751.597525103964,19.1955,19.2073,19.1364,19.1364,10751.5975
2012-08-01 10:00:00,32.39,32.43,32.29,32.29,43107.82026574703,19.1364,19.16,19.0773,19.0773,43107.8203
2012-08-01 10:05:00,32.29,32.37,32.28,32.37,38949.18348716908,19.0773,19.1246,19.0714,19.1246,38949.1835
2012-08-01 10:10:00,32.35,32.36,32.2,32.25,44020.69175372756,19.1128,19.1187,19.0242,19.0537,44020.6918
2012-08-01 10:15:00,32.25,32.27,32.19,32.19,12475.910335733848,19.0537,19.0655,19.0183,19.0183,12475.9103
2012-08-01 10:20:00,32.19,32.24,32.16,32.24,41383.50745511715,19.0183,19.0478,19.0005,19.0478,41383.5075
2012-08-01 10:25:00,32.23,32.23,32.18,32.18,18967.440916928696,19.0419,19.0419,19.0123,19.0123,18967.4409
2012-08-01 10:30:00,32.19,32.21,32.09,32.09,47165.02687899381,19.0183,19.0301,18.9592,18.9592,47165.0269
2012-08-01 10:35:00,32.11,32.23,32.1,32.23,45745.00456435744,18.971,19.0419,18.9651,19.0419,45745.0046
2012-08-01 10:40:00,32.21,32.24,32.19,32.2,18054.56942894817,19.0301,19.0478,19.0183,19.0242,18054.5694
2012-08-01 10:45:00,32.2,32.28,32.19,32.25,17953.139263617,19.0242,19.0714,19.0183,19.0537,17953.1393
2012-08-01 10:50:00,32.24,32.26,32.21,32.25,12273.050005071507,19.0478,19.0596,19.0301,19.0537,12273.05
2012-08-01 10:55:00,32.24,32.27,32.22,32.24,18257.42975961051,19.0478,19.0655,19.036,19.0478,18257.4298
2012-08-01 11:00:00,32.24,32.26,32.23,32.25,10447.307029110458,19.0478,19.0596,19.0419,19.0537,10447.307
2012-08-01 11:05:00,32.25,32.31,32.25,32.3,31037.630591337864,19.0537,19.0891,19.0537,19.0832,31037.6306
2012-08-01 11:10:00,32.3,32.3,32.22,32.24,14910.234303681917,19.0832,19.0832,19.036,19.0478,14910.2343
2012-08-01 11:15:00,32.23,32.29,32.23,32.28,12374.480170402678,19.0419,19.0773,19.0419,19.0714,12374.4802
2012-08-01 11:20:00,32.27,32.27,32.24,32.26,12780.200831727356,19.0655,19.0655,19.0478,19.0596,12780.2008
2012-08-01 11:25:00,32.27,32.28,32.24,32.25,20083.17273557156,19.0655,19.0714,19.0478,19.0537,20083.1727
2012-08-01 11:30:00,32.25,32.29,32.24,32.26,13693.07231970788,19.0537,19.0773,19.0478,19.0596,13693.0723
2012-08-01 11:35:00,32.25,32.28,32.24,32.27,16431.686783649457,19.0537,19.0714,19.0478,19.0655,16431.6868
2012-08-01 11:40:00,32.26,32.3,32.26,32.28,20387.463231565067,19.0596,19.0832,19.0596,19.0714,20387.4632
2012-08-01 11:45:00,32.28,32.29,32.23,32.27,14504.513642357237,19.0714,19.0773,19.0419,19.0655,14504.5136
2012-08-01 11:50:00,32.26,32.3,32.26,32.3,9940.15620245461,19.0596,19.0832,19.0596,19.0832,9940.1562
2012-08-01 11:55:00,32.3,32.3,32.27,32.28,16634.547114311797,19.0832,19.0832,19.0655,19.0714,16634.5471
2012-08-01 12:00:00,32.28,32.32,32.27,32.31,22517.496703519628,19.0714,19.0951,19.0655,19.0891,22517.4967
2012-08-01 12:05:00,32.31,32.32,32.28,32.29,12780.200831727356,19.0891,19.0951,19.0714,19.0773,12780.2008
2012-08-01 12:10:00,32.28,32.28,32.23,32.23,11157.318186428643,19.0714,19.0714,19.0419,19.0419,11157.3182
2012-08-01 12:15:00,32.23,32.26,32.21,32.24,14301.653311694898,19.0419,19.0596,19.0301,19.0478,14301.6533
2012-08-01 12:20:00,32.24,32.26,32.24,32.25,10143.016533116948,19.0478,19.0596,19.0478,19.0537,10143.0165
2012-08-01 12:25:00,32.26,32.26,32.23,32.24,10548.737194441626,19.0596,19.0596,19.0419,19.0478,10548.7372
2012-08-01 12:30:00,32.24,32.3,32.24,32.27,11867.329343746833,19.0478,19.0832,19.0478,19.0655,11867.3293
2012-08-01 12:35:00,32.27,32.27,32.21,32.22,5375.798762551983,19.0655,19.0655,19.0301,19.036,5375.7988
2012-08-01 12:40:00,32.23,32.27,32.17,32.21,16533.116948980627,19.0419,19.0655,19.0064,19.0301,16533.1169
2012-08-01 12:45:00,32.21,32.24,32.19,32.22,7708.692565168882,19.0301,19.0478,19.0183,19.036,7708.6926
2012-08-01 12:50:00,32.23,32.23,32.15,32.15,17750.27893295466,19.0419,19.0419,18.9946,18.9946,17750.2789
2012-08-01 12:55:00,32.15,32.15,32.13,32.14,31646.211583324883,18.9946,18.9946,18.9828,18.9887,31646.2116
2012-08-01 13:00:00,32.14,32.2,32.14,32.16,30429.04959935085,18.9887,19.0242,18.9887,19.0005,30429.0496
2012-08-01 13:05:00,32.16,32.19,32.15,32.16,38442.03266051324,19.0005,19.0183,18.9946,19.0005,38442.0327
2012-08-01 13:10:00,32.16,32.21,32.16,32.18,27791.86530074044,19.0005,19.0301,19.0005,19.0123,27791.8653
2012-08-01 13:15:00,32.17,32.22,32.17,32.21,9838.72603712344,19.0064,19.036,19.0064,19.0301,9838.726
2012-08-01 13:20:00,32.21,32.23,32.18,32.21,9635.865706461102,19.0301,19.0419,19.0123,19.0301,9635.8657
2012-08-01 13:25:00,32.21,32.22,32.17,32.19,13997.36281570139,19.0301,19.036,19.0064,19.0183,13997.3628
2012-08-01 13:30:00,32.2,32.2,32.18,32.19,9737.29587179227,19.0242,19.0242,19.0123,19.0183,9737.2959
2012-08-01 13:35:00,32.18,32.26,32.16,32.25,25560.40166345471,19.0123,19.0596,19.0005,19.0537,25560.4017
2012-08-01 13:40:00,32.24,32.26,32.2,32.25,9940.15620245461,19.0478,19.0596,19.0242,19.0537,9940.1562
2012-08-01 13:45:00,32.25,32.28,32.24,32.24,11360.178517090982,19.0537,19.0714,19.0478,19.0478,11360.1785
2012-08-01 13:50:00,32.23,32.26,32.22,32.25,7810.122730500051,19.0419,19.0596,19.036,19.0537,7810.1227
2012-08-01 13:55:00,32.25,32.26,32.19,32.2,15315.954965006593,19.0537,19.0596,19.0183,19.0242,15315.955
2012-08-01 14:00:00,32.2,32.24,32.18,32.24,29110.457450045644,19.0242,19.0478,19.0123,19.0478,29110.4575
2012-08-01 14:05:00,32.25,32.32,32.25,32.28,91490.00912871488,19.0537,19.0951,19.0537,19.0714,91490.0091
2012-08-01 14:10:00,32.29,32.3,32.12,32.18,136727.8628664165,19.0773,19.0832,18.9769,19.0123,136727.8629
2012-08-01 14:15:00,32.19,32.23,32.09,32.13,74551.17151840958,19.0183,19.0419,18.9592,18.9828,74551.1715
2012-08-01 14:20:00,32.12,32.25,32.12,32.17,45542.1442336951,18.9769,19.0537,18.9769,19.0064,45542.1442
2012-08-01 14:25:00,32.15,32.24,32.11,32.21,28096.15579673395,18.9946,19.0478,18.971,19.0301,28096.1558
2012-08-01 14:30:00,32.2,32.21,32.06,32.08,41079.216959123645,19.0242,19.0301,18.9414,18.9533,41079.217
2012-08-01 14:35:00,32.08,32.11,32.07,32.08,33167.664063292425,18.9533,18.971,18.9474,18.9533,33167.6641
2012-08-01 14:40:00,32.09,32.13,32.06,32.08,38442.03266051324,18.9592,18.9828,18.9414,18.9533,38442.0327
2012-08-01 14:45:00,32.07,32.08,31.99,32.04,30429.04959935085,18.9474,18.9533,18.9001,18.9296,30429.0496
2012-08-01 14:50:00,32.04,32.08,31.99,31.99,29414.74794603915,18.9296,18.9533,18.9001,18.9001,29414.7479
2012-08-01 14:55:00,32.0,32.04,31.97,32.03,35196.26736991581,18.906,18.9296,18.8883,18.9237,35196.2674
2012-08-01 15:00:00,32.04,32.07,32.01,32.06,26676.13348209757,18.9296,18.9474,18.9119,18.9414,26676.1335
2012-08-01 15:05:00,32.07,32.13,32.07,32.12,37529.16117253271,18.9474,18.9828,18.9474,18.9769,37529.1612
2012-08-01 15:10:00,32.13,32.14,32.09,32.11,41890.658281773,18.9828,18.9887,18.9592,18.971,41890.6583
2012-08-01 15:15:00,32.11,32.12,32.07,32.08,28299.016127396288,18.971,18.9769,18.9474,18.9533,28299.0161
2012-08-01 15:20:00,32.08,32.13,32.07,32.11,32356.22274064307,18.9533,18.9828,18.9474,18.971,32356.2227
2012-08-01 15:25:00,32.12,32.24,32.1,32.22,30429.04959935085,18.9769,19.0478,18.9651,19.036,30429.0496
2012-08-01 15:30:00,32.21,32.22,32.17,32.2,50715.08266558475,19.0301,19.036,19.0064,19.0242,50715.0827
2012-08-01 15:35:00,32.21,32.22,32.13,32.17,44629.272745714574,19.0301,19.036,18.9828,19.0064,44629.2727
2012-08-01 15:40:00,32.15,32.19,32.13,32.13,47773.60787098083,18.9946,19.0183,18.9828,18.9828,47773.6079
2012-08-01 15:45:00,32.13,32.16,32.09,32.11,63292.423166649765,18.9828,19.0005,18.9592,18.971,63292.4232
2012-08-01 15:50:00,32.11,32.16,32.1,32.16,61060.95952936403,18.971,19.0005,18.9651,19.0005,61060.9595
2012-08-01 15:55:00,32.15,32.15,31.94,31.95,451465.6658890354,18.9946,18.9946,18.8705,18.8765,451465.6659
2012-08-02 09:30:00,31.47,31.49,31.16,31.35,130134.90211989044,18.5929,18.6047,18.4097,18.522,130134.9021
2012-08-02 09:35:00,31.37,31.44,31.31,31.37,81346.99259559793,18.5338,18.5751,18.4983,18.5338,81346.9926
2012-08-02 09:40:00,31.39,31.52,31.39,31.51,54772.28927883152,18.5456,18.6224,18.5456,18.6165,54772.2893
2012-08-02 09:45:00,31.52,31.62,31.52,31.55,58423.77523075363,18.6224,18.6815,18.6224,18.6401,58423.7752
2012-08-02 09:50:00,31.55,31.57,31.49,31.54,48483.61902829901,18.6401,18.6519,18.6047,18.6342,48483.619
2012-08-02 09:55:00,31.53,31.63,31.48,31.63,47570.747540318494,18.6283,18.6874,18.5988,18.6874,47570.7475
2012-08-02 10:00:00,31.63,31.71,31.58,31.58,41890.658281773,18.6874,18.7347,18.6579,18.6579,41890.6583
2012-08-02 10:05:00,31.58,31.78,31.58,31.75,25966.12232477939,18.6579,18.776,18.6579,18.7583,25966.1223
2012-08-02 10:10:00,31.76,31.81,31.71,31.74,64002.43432396795,18.7642,18.7937,18.7347,18.7524,64002.4343
2012-08-02 10:15:00,31.74,31.77,31.66,31.67,47773.60787098083,18.7524,18.7701,18.7051,18.711,47773.6079
2012-08-02 10:20:00,31.68,31.72,31.63,31.64,28603.306623389795,18.7169,18.7406,18.6874,18.6933,28603.3066
2012-08-02 10:25:00,31.64,31.81,31.63,31.78,27284.714474084594,18.6933,18.7937,18.6874,18.776,27284.7145
2012-08-02 10:30:00,31.77,31.78,31.66,31.68,34891.97687392231,18.7701,18.776,18.7051,18.7169,34891.9769
2012-08-02 10:35:00,31.67,31.7,31.6,31.62,23734.658687493666,18.711,18.7288,18.6697,18.6815,23734.6587
2012-08-02 10:40:00,31.61,31.67,31.59,31.65,24038.94918348717,18.6756,18.711,18.6638,18.6992,24038.9492
2012-08-02 10:45:00,31.65,31.84,31.65,31.83,38340.60249518207,18.6992,18.8115,18.6992,18.8056,38340.6025
2012-08-02 10:50:00,31.81,31.87,31.71,31.72,28806.166954052136,18.7937,18.8292,18.7347,18.7406,28806.167
2012-08-02 10:55:00,31.72,31.72,31.55,31.56,54062.27812151334,18.7406,18.7406,18.6401,18.646,54062.2781
2012-08-02 11:00:00,31.55,31.61,31.49,31.52,52946.54630287048,18.6401,18.6756,18.6047,18.6224,52946.5463
2012-08-02 11:05:00,31.53,31.59,31.46,31.49,36514.85951922102,18.6283,18.6638,18.587,18.6047,36514.8595
2012-08-02 11:10:00,31.48,31.48,31.43,31.48,32964.803732630084,18.5988,18.5988,18.5692,18.5988,32964.8037
2012-08-02 11:15:00,31.47,31.47,31.36,31.43,48585.04919363018,18.5929,18.5929,18.5279,18.5692,48585.0492
2012-08-02 11:20:00,31.42,31.44,31.37,31.43,33167.664063292425,18.5633,18.5751,18.5338,18.5692,33167.6641
2012-08-02 11:25:00,31.42,31.51,31.36,31.46,27081.854143422253,18.5633,18.6165,18.5279,18.587,27081.8541
2012-08-02 11:30:00,31.45,31.45,31.32,31.33,35601.98803124049,18.5811,18.5811,18.5042,18.5102,35601.988
2012-08-02 11:35:00,31.33,31.37,31.23,31.24,59133.78638807181,18.5102,18.5338,18.4511,18.457,59133.7864
2012-08-02 11:40:00,31.23,31.28,31.22,31.28,51120.80332690942,18.4511,18.4806,18.4452,18.4806,51120.8033
2012-08-02 11:45:00,31.28,31.31,31.27,31.31,22111.77604219495,18.4806,18.4983,18.4747,18.4983,22111.776
2012-08-02 11:50:00,31.31,31.33,31.22,31.25,55279.440105487374,18.4983,18.5102,18.4452,18.4629,55279.4401
2012-08-02 11:55:00,31.25,31.35,31.25,31.35,32964.803732630084,18.4629,18.522,18.4629,18.522,32964.8037
2012-08-02 12:00:00,31.35,31.38,31.31,31.34,79115.5289583122,18.522,18.5397,18.4983,18.5161,79115.529
2012-08-02 12:05:00,31.32,31.32,31.26,31.28,38137.742164519725,18.5042,18.5042,18.4688,18.4806,38137.7422
2012-08-02 12:10:00,31.27,31.29,31.26,31.29,23531.79835683132,18.4747,18.4865,18.4688,18.4865,23531.7984
2012-08-02 12:15:00,31.28,31.36,31.28,31.34,36819.15001521452,18.4806,18.5279,18.4806,18.5161,36819.15
2012-08-02 12:20:00,31.34,31.35,31.3,31.34,23531.79835683132,18.5161,18.522,18.4924,18.5161,23531.7984
2012-08-02 12:25:00,31.35,31.35,31.28,31.28,17141.697940967642,18.522,18.522,18.4806,18.4806,17141.6979
2012-08-02 12:30:00,31.27,31.27,31.05,31.07,117151.84095750075,18.4747,18.4747,18.3447,18.3565,117151.841
2012-08-02 12:35:00,31.06,31.15,31.05,31.14,77695.50664367584,18.3506,18.4038,18.3447,18.3979,77695.5066
2012-08-02 12:40:00,31.14,31.19,31.13,31.18,26878.99381275992,18.3979,18.4274,18.392,18.4215,26878.9938
2012-08-02 12:45:00,31.18,31.2,31.17,31.19,21807.48554620144,18.4215,18.4333,18.4156,18.4274,21807.4855
2012-08-02 12:50:00,31.2,31.2,31.13,31.15,16127.396287655947,18.4333,18.4333,18.392,18.4038,16127.3963
2012-08-02 12:55:00,31.15,31.26,31.15,31.25,21401.764884876764,18.4038,18.4688,18.4038,18.4629,21401.7649
2012-08-02 13:00:00,31.25,31.29,31.24,31.28,21097.474388883253,18.4629,18.4865,18.457,18.4806,21097.4744
2012-08-02 13:05:00,31.28,31.31,31.24,31.3,18561.720255604017,18.4806,18.4983,18.457,18.4924,18561.7203
2012-08-02 13:10:00,31.3,31.32,31.27,31.27,9331.575210467594,18.4924,18.5042,18.4747,18.4747,9331.5752
2012-08-02 13:15:00,31.27,31.29,31.2,31.2,33877.67522061061,18.4747,18.4865,18.4333,18.4333,33877.6752
2012-08-02 13:20:00,31.21,31.24,31.2,31.23,16025.96612232478,18.4393,18.457,18.4333,18.4511,16025.9661
2012-08-02 13:25:00,31.23,31.25,31.19,31.21,10244.44669844812,18.4511,18.4629,18.4274,18.4393,10244.4467
2012-08-02 13:30:00,31.2,31.23,31.19,31.23,19880.31240490922,18.4333,18.4511,18.4274,18.4511,19880.3124
2012-08-02 13:35:00,31.23,31.25,31.17,31.19,35094.83720458464,18.4511,18.4629,18.4156,18.4274,35094.8372
2012-08-02 13:40:00,31.18,31.26,31.18,31.26,33167.664063292425,18.4215,18.4688,18.4215,18.4688,33167.6641
2012-08-02 13:45:00,31.26,31.3,31.26,31.28,34181.96571660412,18.4688,18.4924,18.4688,18.4806,34181.9657
2012-08-02 13:50:00,31.27,31.32,31.27,31.3,28400.44629272745,18.4747,18.5042,18.4747,18.4924,28400.4463
2012-08-02 13:55:00,31.31,31.33,31.28,31.28,27183.284308753424,18.4983,18.5102,18.4806,18.4806,27183.2843
2012-08-02 14:00:00,31.28,31.28,31.23,31.25,43107.82026574703,18.4806,18.4806,18.4511,18.4629,43107.8203
2012-08-02 14:05:00,31.25,31.29,31.25,31.29,30429.04959935085,18.4629,18.4865,18.4629,18.4865,30429.0496
2012-08-02 14:10:00,31.29,31.34,31.29,31.34,23430.36819150015,18.4865,18.5161,18.4865,18.5161,23430.3682
2012-08-02 14:15:00,31.33,31.33,31.3,31.32,12273.050005071507,18.5102,18.5102,18.4924,18.5042,12273.05
2012-08-02 14:20:00,31.32,31.35,31.29,31.33,28299.016127396288,18.5042,18.522,18.4865,18.5102,28299.0161
2012-08-02 14:25:00,31.33,31.38,31.33,31.37,26168.982655441727,18.5102,18.5397,18.5102,18.5338,26168.9827
2012-08-02 14:30:00,31.36,31.38,31.34,31.38,24444.669844811848,18.5279,18.5397,18.5161,18.5397,24444.6698
2012-08-02 14:35:00,31.38,31.51,31.38,31.48,36920.580180545694,18.5397,18.6165,18.5397,18.5988,36920.5802
2012-08-02 14:40:00,31.49,31.5,31.44,31.44,27791.86530074044,18.6047,18.6106,18.5751,18.5751,27791.8653
2012-08-02 14:45:00,31.45,31.47,31.44,31.46,24038.94918348717,18.5811,18.5929,18.5751,18.587,24038.9492
2012-08-02 14:50:00,31.45,31.46,31.4,31.42,40977.78679379248,18.5811,18.587,18.5515,18.5633,40977.7868
2012-08-02 14:55:00,31.41,31.47,31.41,31.45,34993.40703925347,18.5574,18.5929,18.5574,18.5811,34993.407
2012-08-02 15:00:00,31.45,31.5,31.45,31.48,69175.37275585759,18.5811,18.6106,18.5811,18.5988,69175.3728
2012-08-02 15:05:00,31.48,31.48,31.44,31.46,56598.032254792575,18.5988,18.5988,18.5751,18.587,56598.0323
2012-08-02 15:10:00,31.46,31.48,31.46,31.47,60046.65787605234,18.587,18.5988,18.587,18.5929,60046.6579
2012-08-02 15:15:00,31.46,31.49,31.43,31.49,79318.38928897455,18.587,18.6047,18.5692,18.6047,79318.3893
2012-08-02 15:20:00,31.48,31.55,31.48,31.53,44832.13307637692,18.5988,18.6401,18.5988,18.6283,44832.1331
2012-08-02 15:25:00,31.52,31.64,31.52,31.57,112181.76285627346,18.6224,18.6933,18.6224,18.6519,112181.7629
2012-08-02 15:30:00,31.58,31.6,31.53,31.55,93214.32193934477,18.6579,18.6697,18.6283,18.6401,93214.3219
2012-08-02 15:35:00,31.55,31.64,31.55,31.63,103458.76863779288,18.6401,18.6933,18.6401,18.6874,103458.7686
2012-08-02 15:40:00,31.63,31.63,31.56,31.59,87229.94218480577,18.6874,18.6874,18.646,18.6638,87229.9422
2012-08-02 15:45:00,31.58,31.62,31.55,31.59,138655.0360077087,18.6579,18.6815,18.6401,18.6638,138655.036
2012-08-02 15:50:00,31.59,31.64,31.58,31.64,112891.77401359164,18.6638,18.6933,18.6579,18.6933,112891.774
2012-08-02 15:55:00,31.63,31.66,31.58,31.6,251749.67035196268,18.6874,18.7051,18.6579,18.6697,251749.6704
2012-08-03 09:30:00,32.02,32.33,31.99,32.31,91388.57896338373,18.9178,19.101,18.9001,19.0891,91388.579
2012-08-03 09:35:00,32.32,32.33,32.06,32.1,39760.62480981844,19.0951,19.101,18.9414,18.9651,39760.6248
2012-08-03 09:40:00,32.11,32.17,32.06,32.09,82767.0149102343,18.971,19.0064,18.9414,18.9592,82767.0149
2012-08-03 09:45:00,32.1,32.35,32.09,32.31,78709.80829698752,18.9651,19.1128,18.9592,19.0891,78709.8083
2012-08-03 09:50:00,32.3,32.44,32.3,32.39,39963.48514048078,19.0832,19.166,19.0832,19.1364,39963.4851
2012-08-03 09:55:00,32.39,32.4,32.29,32.3,31443.35125266254,19.1364,19.1423,19.0773,19.0832,31443.3513
2012-08-03 10:00:00,32.3,32.41,32.3,32.39,49092.20002028604,19.0832,19.1482,19.0832,19.1364,49092.2
2012-08-03 10:05:00,32.4,32.51,32.37,32.4,50816.51283091591,19.1423,19.2073,19.1246,19.1423,50816.5128
2012-08-03 10:10:00,32.4,32.43,32.33,32.33,24343.23967948068,19.1423,19.16,19.101,19.101,24343.2397
2012-08-03 10:15:00,32.34,32.34,32.21,32.22,39760.62480981844,19.1069,19.1069,19.0301,19.036,39760.6248
2012-08-03 10:20:00,32.23,32.28,32.23,32.28,22111.77604219495,19.0419,19.0714,19.0419,19.0714,22111.776
2012-08-03 10:25:00,32.28,32.42,32.28,32.42,33877.67522061061,19.0714,19.1541,19.0714,19.1541,33877.6752
2012-08-03 10:30:00,32.42,32.42,32.34,32.35,53859.417790851,19.1541,19.1541,19.1069,19.1128,53859.4178
2012-08-03 10:35:00,32.34,32.37,32.25,32.25,20691.75372755857,19.1069,19.1246,19.0537,19.0537,20691.7537
2012-08-03 10:40:00,32.26,32.31,32.23,32.3,37123.44051120804,19.0596,19.0891,19.0419,19.0832,37123.4405
2012-08-03 10:45:00,32.31,32.37,32.31,32.36,59235.216553402985,19.0891,19.1246,19.0891,19.1187,59235.2166
2012-08-03 10:50:00,32.36,32.36,32.31,32.34,20083.17273557156,19.1187,19.1187,19.0891,19.1069,20083.1727
2012-08-03 10:55:00,32.35,32.38,32.3,32.3,54265.13845217568,19.1128,19.1305,19.0832,19.0832,54265.1385
2012-08-03 11:00:00,32.31,32.42,32.31,32.42,37022.010345876864,19.0891,19.1541,19.0891,19.1541,37022.0103
2012-08-03 11:05:00,32.42,32.5,32.42,32.5,56090.88142813673,19.1541,19.2014,19.1541,19.2014,56090.8814
2012-08-03 11:10:00,32.48,32.56,32.48,32.55,40369.20580180546,19.1896,19.2369,19.1896,19.2309,40369.2058
2012-08-03 11:15:00,32.55,32.59,32.52,32.53,46353.58555634446,19.2309,19.2546,19.2132,19.2191,46353.5856
2012-08-03 11:20:00,32.54,32.55,32.5,32.53,33471.95455928593,19.225,19.2309,19.2014,19.2191,33471.9546
2012-08-03 11:25:00,32.53,32.57,32.52,32.55,26067.55249011056,19.2191,19.2428,19.2132,19.2309,26067.5525
2012-08-03 11:30:00,32.54,32.58,32.54,32.56,25966.12232477939,19.225,19.2487,19.225,19.2369,25966.1223
2012-08-03 11:35:00,32.55,32.56,32.52,32.53,18764.580586266355,19.2309,19.2369,19.2132,19.2191,18764.5806
2012-08-03 11:40:00,32.54,32.58,32.54,32.57,34283.395881935285,19.225,19.2487,19.225,19.2428,34283.3959
2012-08-03 11:45:00,32.58,32.59,32.55,32.56,36311.99918855868,19.2487,19.2546,19.2309,19.2369,36311.9992
2012-08-03 11:50:00,32.56,32.64,32.56,32.64,50309.36200426007,19.2369,19.2841,19.2369,19.2841,50309.362
2012-08-03 11:55:00,32.65,32.66,32.59,32.62,39862.05497514961,19.29,19.2959,19.2546,19.2723,39862.055
2012-08-03 12:00:00,32.61,32.62,32.56,32.56,19271.731412922203,19.2664,19.2723,19.2369,19.2369,19271.7314
2012-08-03 12:05:00,32.56,32.58,32.52,32.53,27487.57480474693,19.2369,19.2487,19.2132,19.2191,27487.5748
2012-08-03 12:10:00,32.54,32.56,32.51,32.51,12678.770666396187,19.225,19.2369,19.2073,19.2073,12678.7707
2012-08-03 12:15:00,32.52,32.52,32.49,32.51,18764.580586266355,19.2132,19.2132,19.1955,19.2073,18764.5806
2012-08-03 12:20:00,32.51,32.51,32.48,32.51,18257.42975961051,19.2073,19.2073,19.1896,19.2073,18257.4298
2012-08-03 12:25:00,32.51,32.51,32.48,32.51,25661.83182878588,19.2073,19.2073,19.1896,19.2073,25661.8318
2012-08-03 12:30:00,32.51,32.51,32.47,32.48,16735.977279642964,19.2073,19.2073,19.1837,19.1896,16735.9773
2012-08-03 12:35:00,32.49,32.49,32.45,32.46,16228.826452987118,19.1955,19.1955,19.1719,19.1778,16228.8265
2012-08-03 12:40:00,32.46,32.48,32.43,32.46,36007.70869256517,19.1778,19.1896,19.16,19.1778,36007.7087
2012-08-03 12:45:00,32.46,32.5,32.45,32.46,35399.12770057815,19.1778,19.2014,19.1719,19.1778,35399.1277
2012-08-03 12:50:00,32.46,32.51,32.46,32.51,59438.07688406532,19.1778,19.2073,19.1778,19.2073,59438.0769
2012-08-03 12:55:00,32.51,32.55,32.49,32.49,39963.48514048078,19.2073,19.2309,19.1955,19.1955,39963.4851
2012-08-03 13:00:00,32.49,32.51,32.48,32.48,16127.396287655947,19.1955,19.2073,19.1896,19.1896,16127.3963
2012-08-03 13:05:00,32.47,32.48,32.45,32.46,23430.36819150015,19.1837,19.1896,19.1719,19.1778,23430.3682
2012-08-03 13:10:00,32.47,32.47,32.44,32.45,13693.07231970788,19.1837,19.1837,19.166,19.1719,13693.0723
2012-08-03 13:15:00,32.46,32.47,32.43,32.45,16127.396287655947,19.1778,19.1837,19.16,19.1719,16127.3963
2012-08-03 13:20:00,32.44,32.45,32.42,32.44,20691.75372755857,19.166,19.1719,19.1541,19.166,20691.7537
2012-08-03 13:25:00,32.43,32.46,32.42,32.46,20286.033066233897,19.16,19.1778,19.1541,19.1778,20286.0331
2012-08-03 13:30:00,32.46,32.48,32.43,32.48,23024.64753017548,19.1778,19.1896,19.16,19.1896,23024.6475
2012-08-03 13:35:00,32.48,32.48,32.44,32.47,10447.307029110458,19.1896,19.1896,19.166,19.1837,10447.307
2012-08-03 13:40:00,32.47,32.49,32.44,32.44,18866.010751597525,19.1837,19.1955,19.166,19.166,18866.0108
2012-08-03 13:45:00,32.44,32.49,32.43,32.48,13794.502485039053,19.166,19.1955,19.16,19.1896,13794.5025
2012-08-03 13:50:00,32.47,32.49,32.44,32.46,24951.820671467696,19.1837,19.1955,19.166,19.1778,24951.8207
2012-08-03 13:55:00,32.46,32.47,32.43,32.43,22517.496703519628,19.1778,19.1837,19.16,19.16,22517.4967
2012-08-03 14:00:00,32.44,32.45,32.43,32.43,41992.08844710417,19.166,19.1719,19.16,19.16,41992.0884
2012-08-03 14:05:00,32.44,32.44,32.37,32.38,51932.24464955878,19.166,19.166,19.1246,19.1305,51932.2446
2012-08-03 14:10:00,32.38,32.38,32.36,32.36,8722.994218480577,19.1305,19.1305,19.1187,19.1187,8722.9942
2012-08-03 14:15:00,32.36,32.39,32.34,32.35,52845.116137539306,19.1187,19.1364,19.1069,19.1128,52845.1161
2012-08-03 14:20:00,32.36,32.38,32.34,32.37,42093.518612435335,19.1187,19.1305,19.1069,19.1246,42093.5186
2012-08-03 14:25:00,32.37,32.37,32.34,32.35,25256.111167461204,19.1246,19.1246,19.1069,19.1128,25256.1112
2012-08-03 14:30:00,32.35,32.35,32.31,32.32,30530.47976468201,19.1128,19.1128,19.0891,19.0951,30530.4798
2012-08-03 14:35:00,32.33,32.35,32.33,32.33,22111.77604219495,19.101,19.1128,19.101,19.101,22111.776
2012-08-03 14:40:00,32.34,32.36,32.33,32.35,16025.96612232478,19.1069,19.1187,19.101,19.1128,16025.9661
2012-08-03 14:45:00,32.35,32.35,32.31,32.31,25053.250836798863,19.1128,19.1128,19.0891,19.0891,25053.2508
2012-08-03 14:50:00,32.32,32.32,32.28,32.31,23633.22852216249,19.0951,19.0951,19.0714,19.0891,23633.2285
2012-08-03 14:55:00,32.32,32.34,32.31,32.31,27386.14463941576,19.0951,19.1069,19.0891,19.0891,27386.1446
2012-08-03 15:00:00,32.31,32.35,32.31,32.33,41180.647124454816,19.0891,19.1128,19.0891,19.101,41180.6471
2012-08-03 15:05:00,32.32,32.35,32.32,32.33,41484.93762044832,19.0951,19.1128,19.0951,19.101,41484.9376
2012-08-03 15:10:00,32.32,32.32,32.28,32.29,45947.86489501978,19.0951,19.0951,19.0714,19.0773,45947.8649
2012-08-03 15:15:00,32.29,32.31,32.28,32.3,33471.95455928593,19.0773,19.0891,19.0714,19.0832,33471.9546
2012-08-03 15:20:00,32.29,32.31,32.29,32.3,36007.70869256517,19.0773,19.0891,19.0773,19.0832,36007.7087
2012-08-03 15:25:00,32.3,32.31,32.26,32.27,37326.300841870376,19.0832,19.0891,19.0596,19.0655,37326.3008
2012-08-03 15:30:00,32.27,32.29,32.24,32.27,65726.74713459783,19.0655,19.0773,19.0478,19.0655,65726.7471
2012-08-03 15:35:00,32.27,32.3,32.25,32.26,94735.7744193123,19.0655,19.0832,19.0537,19.0596,94735.7744
2012-08-03 15:40:00,32.27,32.29,32.27,32.28,37427.73100720154,19.0655,19.0773,19.0655,19.0714,37427.731
2012-08-03 15:45:00,32.28,32.33,32.27,32.33,100415.8636778578,19.0714,19.101,19.0655,19.101,100415.8637
2012-08-03 15:50:00,32.33,32.33,32.24,32.24,156101.02444466983,19.101,19.101,19.0478,19.0478,156101.0244
2012-08-03 15:55:00,32.24,32.28,32.23,32.26,324069.3782330865,19.0478,19.0714,19.0419,19.0596,324069.3782
2012-08-06 09:30:00,32.28,32.46,32.24,32.4,59539.50704939649,19.0714,19.1778,19.0478,19.1423,59539.507
2012-08-06 09:35:00,32.38,32.43,32.33,32.39,16938.837610305305,19.1305,19.16,19.101,19.1364,16938.8376
2012-08-06 09:40:00,32.4,32.45,32.37,32.37,12881.630997058524,19.1423,19.1719,19.1246,19.1246,12881.631
2012-08-06 09:45:00,32.38,32.44,32.36,32.42,32863.37356729891,19.1305,19.166,19.1187,19.1541,32863.3736
2012-08-06 09:50:00,32.43,32.44,32.39,32.42,38340.60249518207,19.16,19.166,19.1364,19.1541,38340.6025
2012-08-06 09:55:00,32.42,32.42,32.33,32.34,19576.02190891571,19.1541,19.1541,19.101,19.1069,19576.0219
2012-08-06 10:00:00,32.33,32.36,32.33,32.34,25458.97149812354,19.101,19.1187,19.101,19.1069,25458.9715
2012-08-06 10:05:00,32.34,32.36,32.3,32.32,20793.183892889745,19.1069,19.1187,19.0832,19.0951,20793.1839
2012-08-06 10:10:00,32.31,32.32,32.24,32.25,23126.077695506643,19.0891,19.0951,19.0478,19.0537,23126.0777
2012-08-06 10:15:00,32.25,32.26,32.17,32.18,38036.31199918856,19.0537,19.0596,19.0064,19.0123,38036.312
2012-08-06 10:20:00,32.18,32.2,32.16,32.19,44223.5520843899,19.0123,19.0242,19.0005,19.0183,44223.5521
2012-08-06 10:25:00,32.2,32.23,32.19,32.22,19778.88223957805,19.0242,19.0419,19.0183,19.036,19778.8822
2012-08-06 10:30:00,32.23,32.27,32.17,32.2,26168.982655441727,19.0419,19.0655,19.0064,19.0242,26168.9827
2012-08-06 10:35:00,32.2,32.22,32.16,32.16,16634.547114311797,19.0242,19.036,19.0005,19.0005,16634.5471
2012-08-06 10:40:00,32.16,32.17,32.1,32.11,20691.75372755857,19.0005,19.0064,18.9651,18.971,20691.7537
2012-08-06 10:45:00,32.11,32.14,32.09,32.11,10751.597525103964,18.971,18.9887,18.9592,18.971,10751.5975
2012-08-06 10:50:00,32.12,32.15,32.08,32.09,17344.558271629983,18.9769,18.9946,18.9533,18.9592,17344.5583
2012-08-06 10:55:00,32.09,32.16,32.07,32.14,34283.395881935285,18.9592,19.0005,18.9474,18.9887,34283.3959
2012-08-06 11:00:00,32.14,32.21,32.13,32.19,16837.407444974135,18.9887,19.0301,18.9828,19.0183,16837.4074
2012-08-06 11:05:00,32.18,32.19,32.15,32.15,8925.854549142916,19.0123,19.0183,18.9946,18.9946,8925.8545
2012-08-06 11:10:00,32.15,32.16,32.09,32.12,12678.770666396187,18.9946,19.0005,18.9592,18.9769,12678.7707
2012-08-06 11:15:00,32.12,32.17,32.09,32.17,22821.78719951313,18.9769,19.0064,18.9592,19.0064,22821.7872
2012-08-06 11:20:00,32.16,32.2,32.14,32.18,23024.64753017548,19.0005,19.0242,18.9887,19.0123,23024.6475
2012-08-06 11:25:00,32.19,32.22,32.17,32.17,32457.652905974235,19.0183,19.036,19.0064,19.0064,32457.6529
2012-08-06 11:30:00,32.15,32.19,32.13,32.19,23531.79835683132,18.9946,19.0183,18.9828,19.0183,23531.7984
2012-08-06 11:35:00,32.19,32.26,32.19,32.23,15620.245461000102,19.0183,19.0596,19.0183,19.0419,15620.2455
2012-08-06 11:40:00,32.24,32.26,32.23,32.24,10345.876863779287,19.0478,19.0596,19.0419,19.0478,10345.8769
2012-08-06 11:45:00,32.24,32.26,32.21,32.26,16431.686783649457,19.0478,19.0596,19.0301,19.0596,16431.6868
2012-08-06 11:50:00,32.25,32.26,32.21,32.22,12577.340501065017,19.0537,19.0596,19.0301,19.036,12577.3405
2012-08-06 11:55:00,32.25,32.29,32.24,32.28,16533.116948980627,19.0537,19.0773,19.0478,19.0714,16533.1169
2012-08-06 12:00:00,32.27,32.28,32.19,32.21,13185.921493052034,19.0655,19.0714,19.0183,19.0301,13185.9215
2012-08-06 12:05:00,32.19,32.22,32.19,32.21,13591.642154376712,19.0183,19.036,19.0183,19.0301,13591.6422
2012-08-06 12:10:00,32.21,32.23,32.19,32.22,20691.75372755857,19.0301,19.0419,19.0183,19.036,20691.7537
2012-08-06 12:15:00,32.23,32.24,32.21,32.24,25154.68100213004,19.0419,19.0478,19.0301,19.0478,25154.681
2012-08-06 12:20:00,32.24,32.25,32.23,32.24,10853.027690435136,19.0478,19.0537,19.0419,19.0478,10853.0277
2012-08-06 12:25:00,32.24,32.25,32.23,32.25,5071.508266558474,19.0478,19.0537,19.0419,19.0537,5071.5083
2012-08-06 12:30:00,32.24,32.25,32.24,32.25,8824.424383811745,19.0478,19.0537,19.0478,19.0537,8824.4244
2012-08-06 12:35:00,32.26,32.32,32.26,32.27,19170.30124759104,19.0596,19.0951,19.0596,19.0655,19170.3012
2012-08-06 12:40:00,32.28,32.29,32.25,32.27,14403.083477026068,19.0714,19.0773,19.0537,19.0655,14403.0835
2012-08-06 12:45:00,32.27,32.29,32.25,32.29,8114.413226493559,19.0655,19.0773,19.0537,19.0773,8114.4132
2012-08-06 12:50:00,32.3,32.31,32.29,32.31,3347.195455928593,19.0832,19.0891,19.0773,19.0891,3347.1955
2012-08-06 12:55:00,32.31,32.35,32.31,32.35,18967.440916928696,19.0891,19.1128,19.0891,19.1128,18967.4409
2012-08-06 13:00:00,32.34,32.35,32.29,32.29,11563.038847753322,19.1069,19.1128,19.0773,19.0773,11563.0388
2012-08-06 13:05:00,32.3,32.33,32.3,32.31,7100.1115731818645,19.0832,19.101,19.0832,19.0891,7100.1116
2012-08-06 13:10:00,32.31,32.35,32.31,32.32,8722.994218480577,19.0891,19.1128,19.0891,19.0951,8722.9942
2012-08-06 13:15:00,32.31,32.32,32.3,32.3,10447.307029110458,19.0891,19.0951,19.0832,19.0832,10447.307
2012-08-06 13:20:00,32.3,32.3,32.27,32.27,11157.318186428643,19.0832,19.0832,19.0655,19.0655,11157.3182
2012-08-06 13:25:00,32.28,32.29,32.27,32.27,10650.167359772797,19.0714,19.0773,19.0655,19.0655,10650.1674
2012-08-06 13:30:00,32.28,32.32,32.28,32.3,14605.943807688407,19.0714,19.0951,19.0714,19.0832,14605.9438
2012-08-06 13:35:00,32.3,32.3,32.26,32.26,10447.307029110458,19.0832,19.0832,19.0596,19.0596,10447.307
2012-08-06 13:40:00,32.25,32.28,32.25,32.27,25661.83182878588,19.0537,19.0714,19.0537,19.0655,25661.8318
2012-08-06 13:45:00,32.27,32.29,32.27,32.27,8621.564053149406,19.0655,19.0773,19.0655,19.0655,8621.5641
2012-08-06 13:50:00,32.25,32.29,32.24,32.27,44527.8425803834,19.0537,19.0773,19.0478,19.0655,44527.8426
2012-08-06 13:55:00,32.27,32.29,32.26,32.27,10853.027690435136,19.0655,19.0773,19.0596,19.0655,10853.0277
2012-08-06 14:00:00,32.27,32.3,32.27,32.27,14403.083477026068,19.0655,19.0832,19.0655,19.0655,14403.0835
2012-08-06 14:05:00,32.27,32.28,32.25,32.26,16938.837610305305,19.0655,19.0714,19.0537,19.0596,16938.8376
2012-08-06 14:10:00,32.26,32.3,32.25,32.29,22720.357034181965,19.0596,19.0832,19.0537,19.0773,22720.357
2012-08-06 14:15:00,32.29,32.3,32.28,32.3,15518.815295668932,19.0773,19.0832,19.0714,19.0832,15518.8153
2012-08-06 14:20:00,32.3,32.32,32.28,32.28,41180.647124454816,19.0832,19.0951,19.0714,19.0714,41180.6471
2012-08-06 14:25:00,32.28,32.3,32.27,32.3,6998.681407850695,19.0714,19.0832,19.0655,19.0832,6998.6814
2012-08-06 14:30:00,32.29,32.31,32.28,32.28,14808.804138350746,19.0773,19.0891,19.0714,19.0714,14808.8041
2012-08-06 14:35:00,32.28,32.29,32.27,32.29,11360.178517090982,19.0714,19.0773,19.0655,19.0773,11360.1785
2012-08-06 14:40:00,32.29,32.3,32.28,32.3,6085.809919870169,19.0773,19.0832,19.0714,19.0832,6085.8099
2012-08-06 14:45:00,32.3,32.31,32.28,32.28,8012.983061162389,19.0832,19.0891,19.0714,19.0714,8012.9831
2012-08-06 14:50:00,32.28,32.31,32.28,32.29,15620.245461000102,19.0714,19.0891,19.0714,19.0773,15620.2455
2012-08-06 14:55:00,32.29,32.29,32.27,32.28,12475.910335733848,19.0773,19.0773,19.0655,19.0714,12475.9103
2012-08-06 15:00:00,32.28,32.29,32.25,32.29,23227.507860837813,19.0714,19.0773,19.0537,19.0773,23227.5079
2012-08-06 15:05:00,32.29,32.34,32.28,32.32,51526.5239882341,19.0773,19.1069,19.0714,19.0951,51526.524
2012-08-06 15:10:00,32.31,32.37,32.31,32.35,52135.10498022112,19.0891,19.1246,19.0891,19.1128,52135.105
2012-08-06 15:15:00,32.35,32.36,32.31,32.33,47469.31737498733,19.1128,19.1187,19.0891,19.101,47469.3174
2012-08-06 15:20:00,32.33,32.35,32.32,32.34,34486.256212597626,19.101,19.1128,19.0951,19.1069,34486.2562
2012-08-06 15:25:00,32.34,32.39,32.33,32.39,26878.99381275992,19.1069,19.1364,19.101,19.1364,26878.9938
2012-08-06 15:30:00,32.39,32.41,32.36,32.36,49295.06035094837,19.1364,19.1482,19.1187,19.1187,49295.0604
2012-08-06 15:35:00,32.35,32.38,32.33,32.36,45440.71406836393,19.1128,19.1305,19.101,19.1187,45440.7141
2012-08-06 15:40:00,32.36,32.37,32.33,32.35,40064.91530581195,19.1187,19.1246,19.101,19.1128,40064.9153
2012-08-06 15:45:00,32.35,32.38,32.32,32.37,107617.40541637084,19.1128,19.1305,19.0951,19.1246,107617.4054
2012-08-06 15:50:00,32.37,32.38,32.33,32.37,133786.38807181254,19.1246,19.1305,19.101,19.1246,133786.3881
2012-08-06 15:55:00,32.37,32.37,32.33,32.35,410893.5997565676,19.1246,19.1246,19.101,19.1128,410893.5998
2012-08-07 09:30:00,32.47,32.56,32.38,32.51,48179.32853230551,19.1837,19.2369,19.1305,19.2073,48179.3285
2012-08-07 09:35:00,32.52,32.55,32.46,32.46,22923.217364844302,19.2132,19.2309,19.1778,19.1778,22923.2174
2012-08-07 09:40:00,32.46,32.66,32.45,32.66,25154.68100213004,19.1778,19.2959,19.1719,19.2959,25154.681
2012-08-07 09:45:00,32.68,32.71,32.59,32.67,31747.64174865605,19.3078,19.3255,19.2546,19.3018,31747.6417
2012-08-07 09:50:00,32.66,32.73,32.64,32.71,114616.08682422152,19.2959,19.3373,19.2841,19.3255,114616.0868
2012-08-07 09:55:00,32.7,32.73,32.6,32.6,29414.74794603915,19.3196,19.3373,19.2605,19.2605,29414.7479
2012-08-07 10:00:00,32.62,32.63,32.48,32.53,39253.47398316259,19.2723,19.2782,19.1896,19.2191,39253.474
2012-08-07 10:05:00,32.54,32.66,32.54,32.58,26878.99381275992,19.225,19.2959,19.225,19.2487,26878.9938
2012-08-07 10:10:00,32.6,32.66,32.6,32.63,26371.842986104068,19.2605,19.2959,19.2605,19.2782,26371.843
2012-08-07 10:15:00,32.63,32.73,32.6,32.73,143320.82361294248,19.2782,19.3373,19.2605,19.3373,143320.8236
2012-08-07 10:20:00,32.73,32.78,32.72,32.72,78202.65747033167,19.3373,19.3668,19.3314,19.3314,78202.6575
2012-08-07 10:25:00,32.73,32.77,32.71,32.74,20184.60290090273,19.3373,19.3609,19.3255,19.3432,20184.6029
2012-08-07 10:30:00,32.75,32.79,32.75,32.77,13388.781823714373,19.3491,19.3727,19.3491,19.3609,13388.7818
2012-08-07 10:35:00,32.76,32.78,32.72,32.72,14200.223146363727,19.355,19.3668,19.3314,19.3314,14200.2231
2012-08-07 10:40:00,32.72,32.81,32.72,32.79,34587.6863779288,19.3314,19.3846,19.3314,19.3727,34587.6864
2012-08-07 10:45:00,32.81,32.83,32.77,32.8,24140.37934881834,19.3846,19.3964,19.3609,19.3786,24140.3793
2012-08-07 10:50:00,32.81,32.85,32.8,32.82,29009.02728471448,19.3846,19.4082,19.3786,19.3905,29009.0273
2012-08-07 10:55:00,32.82,32.84,32.77,32.78,33979.10538594178,19.3905,19.4023,19.3609,19.3668,33979.1054
2012-08-07 11:00:00,32.78,32.81,32.76,32.77,40166.34547114312,19.3668,19.3846,19.355,19.3609,40166.3455
2012-08-07 11:05:00,32.76,32.77,32.72,32.77,34993.40703925347,19.355,19.3609,19.3314,19.3609,34993.407
2012-08-07 11:10:00,32.76,32.86,32.76,32.86,22010.34587686378,19.355,19.4141,19.355,19.4141,22010.3459
2012-08-07 11:15:00,32.86,32.89,32.85,32.86,94532.91408864997,19.4141,19.4318,19.4082,19.4141,94532.9141
2012-08-07 11:20:00,32.85,32.89,32.81,32.89,29313.31778070798,19.4082,19.4318,19.3846,19.4318,29313.3178
2012-08-07 11:25:00,32.89,32.97,32.89,32.92,34080.53555127295,19.4318,19.4791,19.4318,19.4495,34080.5356
2012-08-07 11:30:00,32.92,32.95,32.91,32.95,27183.284308753424,19.4495,19.4673,19.4436,19.4673,27183.2843
2012-08-07 11:35:00,32.95,32.96,32.92,32.93,20894.614058220915,19.4673,19.4732,19.4495,19.4555,20894.6141
2012-08-07 11:40:00,32.92,32.97,32.92,32.94,28096.15579673395,19.4495,19.4791,19.4495,19.4614,28096.1558
2012-08-07 11:45:00,32.95,33.0,32.92,33.0,42296.37894309768,19.4673,19.4968,19.4495,19.4968,42296.3789
2012-08-07 11:50:00,32.99,33.0,32.95,32.98,27487.57480474693,19.4909,19.4968,19.4673,19.485,27487.5748
2012-08-07 11:55:00,32.98,33.01,32.97,32.99,16228.826452987118,19.485,19.5027,19.4791,19.4909,16228.8265
2012-08-07 12:00:00,32.99,33.0,32.95,32.97,35196.26736991581,19.4909,19.4968,19.4673,19.4791,35196.2674
2012-08-07 12:05:00,32.97,32.99,32.96,32.97,15011.664469013083,19.4791,19.4909,19.4732,19.4791,15011.6645
2012-08-07 12:10:00,32.97,32.97,32.93,32.95,25560.40166345471,19.4791,19.4791,19.4555,19.4673,25560.4017
2012-08-07 12:15:00,32.94,32.96,32.92,32.95,34689.11654325997,19.4614,19.4732,19.4495,19.4673,34689.1165
2012-08-07 12:20:00,32.95,32.96,32.9,32.93,22821.78719951313,19.4673,19.4732,19.4377,19.4555,22821.7872
2012-08-07 12:25:00,32.93,32.95,32.88,32.89,33471.95455928593,19.4555,19.4673,19.4259,19.4318,33471.9546
2012-08-07 12:30:00,32.88,33.01,32.88,32.99,45034.993407039256,19.4259,19.5027,19.4259,19.4909,45034.9934
2012-08-07 12:35:00,33.0,33.04,32.98,33.03,32153.362409980728,19.4968,19.5204,19.485,19.5145,32153.3624
2012-08-07 12:40:00,33.05,33.05,33.0,33.02,33573.3847246171,19.5264,19.5264,19.4968,19.5086,33573.3847
2012-08-07 12:45:00,33.02,33.04,32.98,32.98,20184.60290090273,19.5086,19.5204,19.485,19.485,20184.6029
2012-08-07 12:50:00,32.99,32.99,32.95,32.96,15113.094634344254,19.4909,19.4909,19.4673,19.4732,15113.0946
2012-08-07 12:55:00,32.95,32.96,32.94,32.95,16127.396287655947,19.4673,19.4732,19.4614,19.4673,16127.3963
2012-08-07 13:00:00,32.96,32.96,32.91,32.92,13693.07231970788,19.4732,19.4732,19.4436,19.4495,13693.0723
2012-08-07 13:05:00,32.91,32.92,32.89,32.9,12678.770666396187,19.4436,19.4495,19.4318,19.4377,12678.7707
2012-08-07 13:10:00,32.91,32.92,32.89,32.91,6592.960746526017,19.4436,19.4495,19.4318,19.4436,6592.9607
2012-08-07 13:15:00,32.91,32.93,32.88,32.88,19474.59174358454,19.4436,19.4555,19.4259,19.4259,19474.5917
2012-08-07 13:20:00,32.88,32.89,32.85,32.86,9737.29587179227,19.4259,19.4318,19.4082,19.4141,9737.2959
2012-08-07 13:25:00,32.86,32.89,32.84,32.87,22821.78719951313,19.4141,19.4318,19.4023,19.42,22821.7872
2012-08-07 13:30:00,32.88,32.93,32.87,32.93,15823.10579166244,19.4259,19.4555,19.42,19.4555,15823.1058
2012-08-07 13:35:00,32.93,32.94,32.92,32.92,10447.307029110458,19.4555,19.4614,19.4495,19.4495,10447.307
2012-08-07 13:40:00,32.93,32.95,32.92,32.95,11664.469013084492,19.4555,19.4673,19.4495,19.4673,11664.469
2012-08-07 13:45:00,32.95,32.96,32.9,32.92,23937.519018156,19.4673,19.4732,19.4377,19.4495,23937.519
2012-08-07 13:50:00,32.91,32.94,32.91,32.94,20083.17273557156,19.4436,19.4614,19.4436,19.4614,20083.1727
2012-08-07 13:55:00,32.93,32.95,32.92,32.95,7404.402069175373,19.4555,19.4673,19.4495,19.4673,7404.4021
2012-08-07 14:00:00,32.95,32.96,32.9,32.91,16634.547114311797,19.4673,19.4732,19.4377,19.4436,16634.5471
2012-08-07 14:05:00,32.91,32.92,32.89,32.91,19880.31240490922,19.4436,19.4495,19.4318,19.4436,19880.3124
2012-08-07 14:10:00,32.9,32.9,32.82,32.84,15518.815295668932,19.4377,19.4377,19.3905,19.4023,15518.8153
2012-08-07 14:15:00,32.84,32.87,32.83,32.84,15011.664469013083,19.4023,19.42,19.3964,19.4023,15011.6645
2012-08-07 14:20:00,32.83,32.84,32.82,32.83,15417.385130337763,19.3964,19.4023,19.3905,19.3964,15417.3851
2012-08-07 14:25:00,32.84,32.85,32.81,32.82,18764.580586266355,19.4023,19.4082,19.3846,19.3905,18764.5806
2012-08-07 14:30:00,32.81,32.84,32.81,32.83,22923.217364844302,19.3846,19.4023,19.3846,19.3964,22923.2174
2012-08-07 14:35:00,32.83,32.84,32.81,32.83,18764.580586266355,19.3964,19.4023,19.3846,19.3964,18764.5806
2012-08-07 14:40:00,32.84,32.86,32.82,32.82,23328.938026168984,19.4023,19.4141,19.3905,19.3905,23328.938
2012-08-07 14:45:00,32.82,32.84,32.81,32.82,13287.351658383202,19.3905,19.4023,19.3846,19.3905,13287.3517
2012-08-07 14:50:00,32.82,32.84,32.8,32.83,20083.17273557156,19.3905,19.4023,19.3786,19.3964,20083.1727
2012-08-07 14:55:00,32.83,32.83,32.81,32.81,11765.89917841566,19.3964,19.3964,19.3846,19.3846,11765.8992
2012-08-07 15:00:00,32.8,32.81,32.76,32.76,14098.79298103256,19.3786,19.3846,19.355,19.355,14098.793
2012-08-07 15:05:00,32.76,32.79,32.73,32.74,33877.67522061061,19.355,19.3727,19.3373,19.3432,33877.6752
2012-08-07 15:10:00,32.74,32.77,32.72,32.73,44223.5520843899,19.3432,19.3609,19.3314,19.3373,44223.5521
2012-08-07 15:15:00,32.74,32.77,32.73,32.75,20691.75372755857,19.3432,19.3609,19.3373,19.3491,20691.7537
2012-08-07 15:20:00,32.76,32.82,32.75,32.81,62785.27233999391,19.355,19.3905,19.3491,19.3846,62785.2723
2012-08-07 15:25:00,32.81,32.86,32.81,32.82,72116.8475504615,19.3846,19.4141,19.3846,19.3905,72116.8476
2012-08-07 15:30:00,32.83,32.86,32.81,32.82,100415.8636778578,19.3964,19.4141,19.3846,19.3905,100415.8637
2012-08-07 15:35:00,32.82,32.85,32.81,32.82,82767.0149102343,19.3905,19.4082,19.3846,19.3905,82767.0149
2012-08-07 15:40:00,32.83,32.85,32.81,32.85,83984.17689420834,19.3964,19.4082,19.3846,19.4082,83984.1769
2012-08-07 15:45:00,32.84,32.87,32.82,32.85,149203.77320215033,19.4023,19.42,19.3905,19.4082,149203.7732
2012-08-07 15:50:00,32.85,32.86,32.76,32.78,169692.66659904656,19.4082,19.4141,19.355,19.3668,169692.6666
2012-08-07 15:55:00,32.78,32.78,32.74,32.77,180444.26412415053,19.3668,19.3668,19.3432,19.3609,180444.2641
2012-08-08 09:30:00,32.58,32.61,32.34,32.38,88142.81367278629,19.2487,19.2664,19.1069,19.1305,88142.8137
2012-08-08 09:35:00,32.39,32.53,32.38,32.53,28501.87645805863,19.1364,19.2191,19.1305,19.2191,28501.8765
2012-08-08 09:40:00,32.55,32.57,32.46,32.46,22213.20620752612,19.2309,19.2428,19.1778,19.1778,22213.2062
2012-08-08 09:45:00,32.44,32.44,32.32,32.37,54163.70828684451,19.166,19.166,19.0951,19.1246,54163.7083
2012-08-08 09:50:00,32.38,32.48,32.38,32.43,30023.32893802617,19.1305,19.1896,19.1305,19.16,30023.3289
2012-08-08 09:55:00,32.44,32.5,32.43,32.43,24951.820671467696,19.166,19.2014,19.16,19.16,24951.8207
2012-08-08 10:00:00,32.45,32.5,32.34,32.39,35804.84836190283,19.1719,19.2014,19.1069,19.1364,35804.8484
2012-08-08 10:05:00,32.38,32.39,32.33,32.37,34181.96571660412,19.1305,19.1364,19.101,19.1246,34181.9657
2012-08-08 10:10:00,32.37,32.46,32.36,32.45,41789.22811644183,19.1246,19.1778,19.1187,19.1719,41789.2281
2012-08-08 10:15:00,32.46,32.49,32.44,32.45,19373.161578253374,19.1778,19.1955,19.166,19.1719,19373.1616
2012-08-08 10:20:00,32.45,32.45,32.37,32.38,47976.46820164317,19.1719,19.1719,19.1246,19.1305,47976.4682
2012-08-08 10:25:00,32.38,32.38,32.33,32.34,31341.92108733137,19.1305,19.1305,19.101,19.1069,31341.9211
2012-08-08 10:30:00,32.34,32.35,32.26,32.27,50309.36200426007,19.1069,19.1128,19.0596,19.0655,50309.362
2012-08-08 10:35:00,32.26,32.27,32.21,32.22,47469.31737498733,19.0596,19.0655,19.0301,19.036,47469.3174
2012-08-08 10:40:00,32.22,32.23,32.2,32.23,24748.960340805355,19.036,19.0419,19.0242,19.0419,24748.9603
2012-08-08 10:45:00,32.23,32.34,32.22,32.32,48483.61902829901,19.0419,19.1069,19.036,19.0951,48483.619
2012-08-08 10:50:00,32.32,32.38,32.32,32.35,15620.245461000102,19.0951,19.1305,19.0951,19.1128,15620.2455
2012-08-08 10:55:00,32.35,32.36,32.29,32.3,15518.815295668932,19.1128,19.1187,19.0773,19.0832,15518.8153
2012-08-08 11:00:00,32.3,32.32,32.27,32.31,31849.07191398722,19.0832,19.0951,19.0655,19.0891,31849.0719
2012-08-08 11:05:00,32.31,32.31,32.27,32.29,31443.35125266254,19.0891,19.0891,19.0655,19.0773,31443.3513
2012-08-08 11:10:00,32.29,32.33,32.28,32.31,63190.9930013186,19.0773,19.101,19.0714,19.0891,63190.993
2012-08-08 11:15:00,32.31,32.42,32.3,32.42,50309.36200426007,19.0891,19.1541,19.0832,19.1541,50309.362
2012-08-08 11:20:00,32.41,32.41,32.31,32.31,32153.362409980728,19.1482,19.1482,19.0891,19.0891,32153.3624
2012-08-08 11:25:00,32.32,32.38,32.31,32.35,39557.7644791561,19.0951,19.1305,19.0891,19.1128,39557.7645
2012-08-08 11:30:00,32.35,32.45,32.35,32.45,55685.16076681205,19.1128,19.1719,19.1128,19.1719,55685.1608
2012-08-08 11:35:00,32.46,32.46,32.39,32.39,18054.56942894817,19.1778,19.1778,19.1364,19.1364,18054.5694
2012-08-08 11:40:00,32.39,32.4,32.34,32.37,76985.49548635764,19.1364,19.1423,19.1069,19.1246,76985.4955
2012-08-08 11:45:00,32.37,32.4,32.34,32.4,73435.4396997667,19.1246,19.1423,19.1069,19.1423,73435.4397
2012-08-08 11:50:00,32.4,32.43,32.39,32.42,26067.55249011056,19.1423,19.16,19.1364,19.1541,26067.5525
2012-08-08 11:55:00,32.42,32.42,32.36,32.37,51323.66365757176,19.1541,19.1541,19.1187,19.1246,51323.6637
2012-08-08 12:00:00,32.37,32.37,32.28,32.29,89258.54549142915,19.1246,19.1246,19.0714,19.0773,89258.5455
2012-08-08 12:05:00,32.3,32.37,32.3,32.37,82868.44507556547,19.0832,19.1246,19.0832,19.1246,82868.4451
2012-08-08 12:10:00,32.36,32.41,32.35,32.39,58829.4958920783,19.1187,19.1482,19.1128,19.1364,58829.4959
2012-08-08 12:15:00,32.39,32.43,32.37,32.4,64712.44548128614,19.1364,19.16,19.1246,19.1423,64712.4455
2012-08-08 12:20:00,32.39,32.4,32.34,32.37,110964.60087229942,19.1364,19.1423,19.1069,19.1246,110964.6009
2012-08-08 12:25:00,32.37,32.38,32.33,32.33,13997.36281570139,19.1246,19.1305,19.101,19.101,13997.3628
2012-08-08 12:30:00,32.34,32.34,32.29,32.32,13185.921493052034,19.1069,19.1069,19.0773,19.0951,13185.9215
2012-08-08 12:35:00,32.32,32.34,32.31,32.34,12780.200831727356,19.0951,19.1069,19.0891,19.1069,12780.2008
2012-08-08 12:40:00,32.33,32.34,32.29,32.31,18866.010751597525,19.101,19.1069,19.0773,19.0891,18866.0108
2012-08-08 12:45:00,32.31,32.31,32.25,32.25,25661.83182878588,19.0891,19.0891,19.0537,19.0537,25661.8318
2012-08-08 12:50:00,32.25,32.26,32.23,32.24,20184.60290090273,19.0537,19.0596,19.0419,19.0478,20184.6029
2012-08-08 12:55:00,32.24,32.28,32.24,32.27,16938.837610305305,19.0478,19.0714,19.0478,19.0655,16938.8376
2012-08-08 13:00:00,32.27,32.3,32.27,32.29,35297.69753524698,19.0655,19.0832,19.0655,19.0773,35297.6975
2012-08-08 13:05:00,32.29,32.29,32.27,32.28,20894.614058220915,19.0773,19.0773,19.0655,19.0714,20894.6141
2012-08-08 13:10:00,32.28,32.3,32.25,32.29,28299.016127396288,19.0714,19.0832,19.0537,19.0773,28299.0161
2012-08-08 13:15:00,32.28,32.29,32.26,32.28,17648.84876762349,19.0714,19.0773,19.0596,19.0714,17648.8488
2012-08-08 13:20:00,32.28,32.33,32.28,32.31,23836.08885282483,19.0714,19.101,19.0714,19.0891,23836.0889
2012-08-08 13:25:00,32.31,32.32,32.28,32.28,17344.558271629983,19.0891,19.0951,19.0714,19.0714,17344.5583
2012-08-08 13:30:00,32.29,32.34,32.29,32.32,39253.47398316259,19.0773,19.1069,19.0773,19.0951,39253.474
2012-08-08 13:35:00,32.32,32.33,32.3,32.32,28907.597119383303,19.0951,19.101,19.0832,19.0951,28907.5971
2012-08-08 13:40:00,32.33,32.33,32.29,32.3,21807.48554620144,19.101,19.101,19.0773,19.0832,21807.4855
2012-08-08 13:45:00,32.31,32.33,32.29,32.3,18257.42975961051,19.0891,19.101,19.0773,19.0832,18257.4298
2012-08-08 13:50:00,32.31,32.33,32.3,32.3,10853.027690435136,19.0891,19.101,19.0832,19.0832,10853.0277
2012-08-08 13:55:00,32.3,32.3,32.26,32.27,15518.815295668932,19.0832,19.0832,19.0596,19.0655,15518.8153
2012-08-08 14:00:00,32.27,32.28,32.24,32.24,25966.12232477939,19.0655,19.0714,19.0478,19.0478,25966.1223
2012-08-08 14:05:00,32.24,32.26,32.24,32.24,15214.524799675424,19.0478,19.0596,19.0478,19.0478,15214.5248
2012-08-08 14:10:00,32.24,32.27,32.23,32.24,11968.759509078,19.0478,19.0655,19.0419,19.0478,11968.7595
2012-08-08 14:15:00,32.24,32.24,32.2,32.21,17750.27893295466,19.0478,19.0478,19.0242,19.0301,17750.2789
2012-08-08 14:20:00,32.22,32.25,32.21,32.22,20691.75372755857,19.036,19.0537,19.0301,19.036,20691.7537
2012-08-08 14:25:00,32.22,32.28,32.22,32.27,26676.13348209757,19.036,19.0714,19.036,19.0655,26676.1335
2012-08-08 14:30:00,32.27,32.31,32.26,32.28,27893.29546607161,19.0655,19.0891,19.0596,19.0714,27893.2955
2012-08-08 14:35:00,32.29,32.32,32.28,32.31,33370.524393954765,19.0773,19.0951,19.0714,19.0891,33370.5244
2012-08-08 14:40:00,32.31,32.38,32.3,32.38,45947.86489501978,19.0891,19.1305,19.0832,19.1305,45947.8649
2012-08-08 14:45:00,32.38,32.39,32.31,32.32,56293.74175879906,19.1305,19.1364,19.0891,19.0951,56293.7418
2012-08-08 14:50:00,32.32,32.34,32.28,32.29,16228.826452987118,19.0951,19.1069,19.0714,19.0773,16228.8265
2012-08-08 14:55:00,32.29,32.29,32.25,32.27,14707.373973019576,19.0773,19.0773,19.0537,19.0655,14707.374
2012-08-08 15:00:00,32.27,32.31,32.24,32.27,39659.19464448728,19.0655,19.0891,19.0478,19.0655,39659.1946
2012-08-08 15:05:00,32.27,32.29,32.26,32.27,21198.904554214423,19.0655,19.0773,19.0596,19.0655,21198.9046
2012-08-08 15:10:00,32.28,32.36,32.27,32.34,71508.2665584745,19.0714,19.1187,19.0655,19.1069,71508.2666
2012-08-08 15:15:00,32.33,32.38,32.33,32.35,31341.92108733137,19.101,19.1305,19.101,19.1128,31341.9211
2012-08-08 15:20:00,32.35,32.39,32.35,32.38,38137.742164519725,19.1128,19.1364,19.1128,19.1305,38137.7422
2012-08-08 15:25:00,32.38,32.39,32.32,32.32,51627.95415356527,19.1305,19.1364,19.0951,19.0951,51627.9542
2012-08-08 15:30:00,32.32,32.34,32.29,32.33,51627.95415356527,19.0951,19.1069,19.0773,19.101,51627.9542
2012-08-08 15:35:00,32.32,32.33,32.29,32.3,65625.31696926666,19.0951,19.101,19.0773,19.0832,65625.317
2012-08-08 15:40:00,32.3,32.32,32.26,32.27,84491.32772086418,19.0832,19.0951,19.0596,19.0655,84491.3277
2012-08-08 15:45:00,32.27,32.31,32.24,32.31,129222.03063190992,19.0655,19.0891,19.0478,19.0891,129222.0306
2012-08-08 15:50:00,32.3,32.31,32.23,32.23,116847.55046150726,19.0832,19.0891,19.0419,19.0419,116847.5505
2012-08-08 15:55:00,32.24,32.27,32.23,32.27,221827.7715792677,19.0478,19.0655,19.0419,19.0655,221827.7716
2012-08-09 09:30:00,32.05,32.06,31.79,31.81,145958.0079115529,18.9355,18.9414,18.7819,18.7937,145958.0079
2012-08-09 09:35:00,31.81,31.91,31.78,31.9,62278.12151333807,18.7937,18.8528,18.776,18.8469,62278.1215
2012-08-09 09:40:00,31.9,32.11,31.89,32.11,44426.41241505224,18.8469,18.971,18.841,18.971,44426.4124
2012-08-09 09:45:00,32.1,32.11,32.05,32.09,23633.22852216249,18.9651,18.971,18.9355,18.9592,23633.2285
2012-08-09 09:50:00,32.08,32.13,32.05,32.13,36717.71984988335,18.9533,18.9828,18.9355,18.9828,36717.7198
2012-08-09 09:55:00,32.13,32.13,32.0,32.08,66842.47895324069,18.9828,18.9828,18.906,18.9533,66842.479
2012-08-09 10:00:00,32.08,32.22,32.06,32.19,62785.27233999391,18.9533,19.036,18.9414,19.0183,62785.2723
2012-08-09 10:05:00,32.17,32.19,32.1,32.13,43614.97109240288,19.0064,19.0183,18.9651,18.9828,43614.9711
2012-08-09 10:10:00,32.12,32.2,32.12,32.2,25256.111167461204,18.9769,19.0242,18.9769,19.0242,25256.1112
2012-08-09 10:15:00,32.21,32.33,32.21,32.32,59843.79754539,19.0301,19.101,19.0301,19.0951,59843.7975
2012-08-09 10:20:00,32.33,32.36,32.24,32.24,38847.75332183792,19.101,19.1187,19.0478,19.0478,38847.7533
2012-08-09 10:25:00,32.24,32.25,32.17,32.19,53555.12729485749,19.0478,19.0537,19.0064,19.0183,53555.1273
2012-08-09 10:30:00,32.19,32.32,32.19,32.32,35399.12770057815,19.0183,19.0951,19.0183,19.0951,35399.1277
2012-08-09 10:35:00,32.32,32.42,32.3,32.42,39659.19464448728,19.0951,19.1541,19.0832,19.1541,39659.1946
2012-08-09 10:40:00,32.42,32.43,32.38,32.39,36007.70869256517,19.1541,19.16,19.1305,19.1364,36007.7087
2012-08-09 10:45:00,32.39,32.47,32.38,32.47,38847.75332183792,19.1364,19.1837,19.1305,19.1837,38847.7533
2012-08-09 10:50:00,32.46,32.5,32.46,32.47,36920.580180545694,19.1778,19.2014,19.1778,19.1837,36920.5802
2012-08-09 10:55:00,32.47,32.47,32.42,32.43,26168.982655441727,19.1837,19.1837,19.1541,19.16,26168.9827
2012-08-09 11:00:00,32.43,32.44,32.38,32.41,42397.809108428846,19.16,19.166,19.1305,19.1482,42397.8091
2012-08-09 11:05:00,32.42,32.42,32.29,32.36,64611.015315954966,19.1541,19.1541,19.0773,19.1187,64611.0153
2012-08-09 11:10:00,32.36,32.41,32.34,32.37,75565.47317172127,19.1187,19.1482,19.1069,19.1246,75565.4732
2012-08-09 11:15:00,32.38,32.42,32.38,32.42,14200.223146363727,19.1305,19.1541,19.1305,19.1541,14200.2231
2012-08-09 11:20:00,32.42,32.47,32.4,32.44,33370.524393954765,19.1541,19.1837,19.1423,19.166,33370.5244
2012-08-09 11:25:00,32.44,32.49,32.44,32.49,27994.72563140278,19.166,19.1955,19.166,19.1955,27994.7256
2012-08-09 11:30:00,32.48,32.5,32.44,32.5,38239.172329850895,19.1896,19.2014,19.166,19.2014,38239.1723
2012-08-09 11:35:00,32.49,32.51,32.43,32.44,25357.54133279237,19.1955,19.2073,19.16,19.166,25357.5413
2012-08-09 11:40:00,32.43,32.43,32.25,32.26,45542.1442336951,19.16,19.16,19.0537,19.0596,45542.1442
2012-08-09 11:45:00,32.26,32.3,32.22,32.22,28907.597119383303,19.0596,19.0832,19.036,19.036,28907.5971
2012-08-09 11:50:00,32.22,32.23,32.16,32.17,28400.44629272745,19.036,19.0419,19.0005,19.0064,28400.4463
2012-08-09 11:55:00,32.17,32.17,32.1,32.16,41687.79795111066,19.0064,19.0064,18.9651,19.0005,41687.798
2012-08-09 12:00:00,32.15,32.17,32.1,32.15,62075.26118267573,18.9946,19.0064,18.9651,18.9946,62075.2612
2012-08-09 12:05:00,32.15,32.21,32.12,32.21,44832.13307637692,18.9946,19.0301,18.9769,19.0301,44832.1331
2012-08-09 12:10:00,32.21,32.27,32.21,32.24,68668.22192920174,19.0301,19.0655,19.0301,19.0478,68668.2219
2012-08-09 12:15:00,32.25,32.31,32.25,32.31,25154.68100213004,19.0537,19.0891,19.0537,19.0891,25154.681
2012-08-09 12:20:00,32.31,32.33,32.29,32.31,28197.58596206512,19.0891,19.101,19.0773,19.0891,28197.586
2012-08-09 12:25:00,32.31,32.34,32.31,32.33,15011.664469013083,19.0891,19.1069,19.0891,19.101,15011.6645
2012-08-09 12:30:00,32.32,32.41,32.32,32.4,50816.51283091591,19.0951,19.1482,19.0951,19.1423,50816.5128
2012-08-09 12:35:00,32.4,32.4,32.38,32.39,12070.18967440917,19.1423,19.1423,19.1305,19.1364,12070.1897
2012-08-09 12:40:00,32.38,32.4,32.36,32.37,23227.507860837813,19.1305,19.1423,19.1187,19.1246,23227.5079
2012-08-09 12:45:00,32.37,32.4,32.35,32.36,32559.08307130541,19.1246,19.1423,19.1128,19.1187,32559.0831
2012-08-09 12:50:00,32.36,32.39,32.36,32.39,20387.463231565067,19.1187,19.1364,19.1187,19.1364,20387.4632
2012-08-09 12:55:00,32.39,32.42,32.35,32.41,40064.91530581195,19.1364,19.1541,19.1128,19.1482,40064.9153
2012-08-09 13:00:00,32.42,32.44,32.4,32.41,15620.245461000102,19.1541,19.166,19.1423,19.1482,15620.2455
2012-08-09 13:05:00,32.41,32.42,32.39,32.42,38036.31199918856,19.1482,19.1541,19.1364,19.1541,38036.312
2012-08-09 13:10:00,32.42,32.42,32.35,32.35,46860.7363830003,19.1541,19.1541,19.1128,19.1128,46860.7364
2012-08-09 13:15:00,32.36,32.36,32.34,32.34,9433.005375798764,19.1187,19.1187,19.1069,19.1069,9433.0054
2012-08-09 13:20:00,32.33,32.34,32.28,32.3,44629.272745714574,19.101,19.1069,19.0714,19.0832,44629.2727
2012-08-09 13:25:00,32.29,32.3,32.27,32.28,7911.552895831221,19.0773,19.0832,19.0655,19.0714,7911.5529
2012-08-09 13:30:00,32.27,32.29,32.26,32.26,50613.65250025358,19.0655,19.0773,19.0596,19.0596,50613.6525
2012-08-09 13:35:00,32.26,32.27,32.24,32.25,32457.652905974235,19.0596,19.0655,19.0478,19.0537,32457.6529
2012-08-09 13:40:00,32.25,32.25,32.2,32.2,12577.340501065017,19.0537,19.0537,19.0242,19.0242,12577.3405
2012-08-09 13:45:00,32.21,32.21,32.18,32.18,12475.910335733848,19.0301,19.0301,19.0123,19.0123,12475.9103
2012-08-09 13:50:00,32.19,32.19,32.18,32.19,23430.36819150015,19.0183,19.0183,19.0123,19.0183,23430.3682
2012-08-09 13:55:00,32.19,32.21,32.18,32.21,30936.200426006693,19.0183,19.0301,19.0123,19.0301,30936.2004
2012-08-09 14:00:00,32.2,32.23,32.2,32.21,21706.05538087027,19.0242,19.0419,19.0242,19.0301,21706.0554
2012-08-09 14:05:00,32.21,32.22,32.18,32.22,17547.41860229232,19.0301,19.036,19.0123,19.036,17547.4186
2012-08-09 14:10:00,32.21,32.22,32.19,32.2,17243.128106298813,19.0301,19.036,19.0183,19.0242,17243.1281
2012-08-09 14:15:00,32.2,32.23,32.19,32.23,19474.59174358454,19.0242,19.0419,19.0183,19.0419,19474.5917
2012-08-09 14:20:00,32.23,32.24,32.2,32.2,20083.17273557156,19.0419,19.0478,19.0242,19.0242,20083.1727
2012-08-09 14:25:00,32.21,32.22,32.19,32.22,15823.10579166244,19.0301,19.036,19.0183,19.036,15823.1058
2012-08-09 14:30:00,32.22,32.29,32.22,32.29,22314.636372857287,19.036,19.0773,19.036,19.0773,22314.6364
2012-08-09 14:35:00,32.29,32.3,32.27,32.29,11055.888021097477,19.0773,19.0832,19.0655,19.0773,11055.888
2012-08-09 14:40:00,32.28,32.32,32.28,32.29,19373.161578253374,19.0714,19.0951,19.0714,19.0773,19373.1616
2012-08-09 14:45:00,32.29,32.29,32.26,32.28,12273.050005071507,19.0773,19.0773,19.0596,19.0714,12273.05
2012-08-09 14:50:00,32.28,32.31,32.27,32.31,10954.457855766304,19.0714,19.0891,19.0655,19.0891,10954.4579
2012-08-09 14:55:00,32.31,32.31,32.29,32.29,8012.983061162389,19.0891,19.0891,19.0773,19.0773,8012.9831
2012-08-09 15:00:00,32.29,32.31,32.27,32.28,19271.731412922203,19.0773,19.0891,19.0655,19.0714,19271.7314
2012-08-09 15:05:00,32.28,32.28,32.25,32.28,25053.250836798863,19.0714,19.0714,19.0537,19.0714,25053.2508
2012-08-09 15:10:00,32.29,32.31,32.27,32.31,15518.815295668932,19.0773,19.0891,19.0655,19.0891,15518.8153
2012-08-09 15:15:00,32.31,32.32,32.27,32.29,24444.669844811848,19.0891,19.0951,19.0655,19.0773,24444.6698
2012-08-09 15:20:00,32.29,32.29,32.25,32.27,18967.440916928696,19.0773,19.0773,19.0537,19.0655,18967.4409
2012-08-09 15:25:00,32.26,32.27,32.25,32.26,29313.31778070798,19.0596,19.0655,19.0537,19.0596,29313.3178
2012-08-09 15:30:00,32.26,32.31,32.26,32.3,57308.04341211076,19.0596,19.0891,19.0596,19.0832,57308.0434
2012-08-09 15:35:00,32.3,32.33,32.29,32.31,34891.97687392231,19.0832,19.101,19.0773,19.0891,34891.9769
2012-08-09 15:40:00,32.31,32.31,32.25,32.29,54670.85911350035,19.0891,19.0891,19.0537,19.0773,54670.8591
2012-08-09 15:45:00,32.28,32.29,32.23,32.26,57308.04341211076,19.0714,19.0773,19.0419,19.0596,57308.0434
2012-08-09 15:50:00,32.25,32.26,32.2,32.22,93620.04260066945,19.0537,19.0596,19.0242,19.036,93620.0426
2012-08-09 15:55:00,32.21,32.24,32.2,32.24,102140.17648848768,19.0301,19.0478,19.0242,19.0478,102140.1765
2012-08-10 09:30:00,32.04,32.2,31.97,32.06,45339.28390303276,18.9296,19.0242,18.8883,18.9414,45339.2839
2012-08-10 09:35:00,32.06,32.23,32.05,32.23,20083.17273557156,18.9414,19.0419,18.9355,19.0419,20083.1727
2012-08-10 09:40:00,32.23,32.33,32.21,32.33,29414.74794603915,19.0419,19.101,19.0301,19.101,29414.7479
2012-08-10 09:45:00,32.31,32.41,32.31,32.4,62176.6913480069,19.0891,19.1482,19.0891,19.1423,62176.6913
2012-08-10 09:50:00,32.39,32.52,32.34,32.52,171416.97940967645,19.1364,19.2132,19.1069,19.2132,171416.9794
2012-08-10 09:55:00,32.53,32.56,32.4,32.45,59539.50704939649,19.2191,19.2369,19.1423,19.1719,59539.507
2012-08-10 10:00:00,32.45,32.46,32.35,32.36,41282.07728978599,19.1719,19.1778,19.1128,19.1187,41282.0773
2012-08-10 10:05:00,32.36,32.48,32.35,32.46,61770.970686682216,19.1187,19.1896,19.1128,19.1778,61770.9707
2012-08-10 10:10:00,32.48,32.57,32.48,32.55,60756.66903337053,19.1896,19.2428,19.1896,19.2309,60756.669
2012-08-10 10:15:00,32.55,32.56,32.49,32.51,30429.04959935085,19.2309,19.2369,19.1955,19.2073,30429.0496
2012-08-10 10:20:00,32.53,32.55,32.52,32.55,28806.166954052136,19.2191,19.2309,19.2132,19.2309,28806.167
2012-08-10 10:25:00,32.54,32.56,32.5,32.51,52135.10498022112,19.225,19.2369,19.2014,19.2073,52135.105
2012-08-10 10:30:00,32.51,32.62,32.51,32.6,58525.2053960848,19.2073,19.2723,19.2073,19.2605,58525.2054
2012-08-10 10:35:00,32.6,32.61,32.58,32.6,90171.41697940968,19.2605,19.2664,19.2487,19.2605,90171.417
2012-08-10 10:40:00,32.6,32.62,32.6,32.61,22314.636372857287,19.2605,19.2723,19.2605,19.2664,22314.6364
2012-08-10 10:45:00,32.61,32.61,32.55,32.59,35703.41819657166,19.2664,19.2664,19.2309,19.2546,35703.4182
2012-08-10 10:50:00,32.59,32.61,32.58,32.58,53960.847956182166,19.2546,19.2664,19.2487,19.2487,53960.848
2012-08-10 10:55:00,32.58,32.61,32.58,32.59,53453.69712952632,19.2487,19.2664,19.2487,19.2546,53453.6971
2012-08-10 11:00:00,32.6,32.61,32.47,32.48,45339.28390303276,19.2605,19.2664,19.1837,19.1896,45339.2839
2012-08-10 11:05:00,32.47,32.55,32.42,32.54,70798.2554011563,19.1837,19.2309,19.1541,19.225,70798.2554
2012-08-10 11:10:00,32.54,32.57,32.54,32.54,33979.10538594178,19.225,19.2428,19.225,19.225,33979.1054
2012-08-10 11:15:00,32.54,32.55,32.51,32.51,20488.89339689624,19.225,19.2309,19.2073,19.2073,20488.8934
2012-08-10 11:20:00,32.52,32.57,32.51,32.53,14504.513642357237,19.2132,19.2428,19.2073,19.2191,14504.5136
2012-08-10 11:25:00,32.55,32.58,32.54,32.58,20793.183892889745,19.2309,19.2487,19.225,19.2487,20793.1839
2012-08-10 11:30:00,32.58,32.59,32.53,32.53,18358.85992494168,19.2487,19.2546,19.2191,19.2191,18358.8599
2012-08-10 11:35:00,32.53,32.55,32.51,32.52,10650.167359772797,19.2191,19.2309,19.2073,19.2132,10650.1674
2012-08-10 11:40:00,32.52,32.56,32.52,32.55,16634.547114311797,19.2132,19.2369,19.2132,19.2309,16634.5471
2012-08-10 11:45:00,32.55,32.58,32.54,32.58,11258.748351759814,19.2309,19.2487,19.225,19.2487,11258.7484
2012-08-10 11:50:00,32.58,32.6,32.58,32.6,18155.99959427934,19.2487,19.2605,19.2487,19.2605,18155.9996
2012-08-10 11:55:00,32.6,32.6,32.58,32.6,10143.016533116948,19.2605,19.2605,19.2487,19.2605,10143.0165
2012-08-10 12:00:00,32.6,32.6,32.57,32.58,20793.183892889745,19.2605,19.2605,19.2428,19.2487,20793.1839
2012-08-10 12:05:00,32.58,32.58,32.53,32.53,11360.178517090982,19.2487,19.2487,19.2191,19.2191,11360.1785
2012-08-10 12:10:00,32.54,32.56,32.52,32.53,16533.116948980627,19.225,19.2369,19.2132,19.2191,16533.1169
2012-08-10 12:15:00,32.54,32.54,32.51,32.54,11867.329343746833,19.225,19.225,19.2073,19.225,11867.3293
2012-08-10 12:20:00,32.54,32.55,32.51,32.52,11563.038847753322,19.225,19.2309,19.2073,19.2132,11563.0388
2012-08-10 12:25:00,32.52,32.55,32.52,32.53,81752.71325692261,19.2132,19.2309,19.2132,19.2191,81752.7133
2012-08-10 12:30:00,32.54,32.54,32.48,32.49,33776.24505527944,19.225,19.225,19.1896,19.1955,33776.2451
2012-08-10 12:35:00,32.49,32.52,32.48,32.52,10041.58636778578,19.1955,19.2132,19.1896,19.2132,10041.5864
2012-08-10 12:40:00,32.53,32.54,32.51,32.52,22111.77604219495,19.2191,19.225,19.2073,19.2132,22111.776
2012-08-10 12:45:00,32.52,32.55,32.5,32.5,24951.820671467696,19.2132,19.2309,19.2014,19.2014,24951.8207
2012-08-10 12:50:00,32.51,32.53,32.48,32.53,27893.29546607161,19.2073,19.2191,19.1896,19.2191,27893.2955
2012-08-10 12:55:00,32.53,32.55,32.53,32.53,14504.513642357237,19.2191,19.2309,19.2191,19.2191,14504.5136
2012-08-10 13:00:00,32.53,32.54,32.51,32.51,12983.061162389697,19.2191,19.225,19.2073,19.2073,12983.0612
2012-08-10 13:05:00,32.51,32.51,32.48,32.49,10041.58636778578,19.2073,19.2073,19.1896,19.1955,10041.5864
2012-08-10 13:10:00,32.48,32.49,32.46,32.48,12577.340501065017,19.1896,19.1955,19.1778,19.1896,12577.3405
2012-08-10 13:15:00,32.49,32.51,32.44,32.44,28400.44629272745,19.1955,19.2073,19.166,19.166,28400.4463
2012-08-10 13:20:00,32.43,32.45,32.41,32.45,16228.826452987118,19.16,19.1719,19.1482,19.1719,16228.8265
2012-08-10 13:25:00,32.44,32.45,32.43,32.43,6795.821077188356,19.166,19.1719,19.16,19.16,6795.8211
2012-08-10 13:30:00,32.44,32.47,32.43,32.45,17040.267775636476,19.166,19.1837,19.16,19.1719,17040.2678
2012-08-10 13:35:00,32.46,32.47,32.42,32.43,213713.3583527741,19.1778,19.1837,19.1541,19.16,213713.3584
2012-08-10 13:40:00,32.44,32.46,32.4,32.44,158332.48808195558,19.166,19.1778,19.1423,19.166,158332.4881
2012-08-10 13:45:00,32.44,32.45,32.42,32.44,24850.39050613653,19.166,19.1719,19.1541,19.166,24850.3905
2012-08-10 13:50:00,32.44,32.44,32.42,32.43,50309.36200426007,19.166,19.166,19.1541,19.16,50309.362
2012-08-10 13:55:00,32.43,32.44,32.42,32.42,24140.37934881834,19.16,19.166,19.1541,19.1541,24140.3793
2012-08-10 14:00:00,32.43,32.43,32.41,32.43,37123.44051120804,19.16,19.16,19.1482,19.16,37123.4405
2012-08-10 14:05:00,32.43,32.44,32.4,32.41,33877.67522061061,19.16,19.166,19.1423,19.1482,33877.6752
2012-08-10 14:10:00,32.41,32.42,32.35,32.35,96358.65706461102,19.1482,19.1541,19.1128,19.1128,96358.6571
2012-08-10 14:15:00,32.34,32.38,32.34,32.37,17344.558271629983,19.1069,19.1305,19.1069,19.1246,17344.5583
2012-08-10 14:20:00,32.38,32.39,32.38,32.39,16025.96612232478,19.1305,19.1364,19.1305,19.1364,16025.9661
2012-08-10 14:25:00,32.38,32.39,32.36,32.39,30429.04959935085,19.1305,19.1364,19.1187,19.1364,30429.0496
2012-08-10 14:30:00,32.38,32.39,32.37,32.39,18054.56942894817,19.1305,19.1364,19.1246,19.1364,18054.5694
2012-08-10 14:35:00,32.38,32.39,32.37,32.38,33167.664063292425,19.1305,19.1364,19.1246,19.1305,33167.6641
2012-08-10 14:40:00,32.39,32.39,32.38,32.38,11055.888021097477,19.1364,19.1364,19.1305,19.1305,11055.888
2012-08-10 14:45:00,32.38,32.39,32.38,32.39,9331.575210467594,19.1305,19.1364,19.1305,19.1364,9331.5752
2012-08-10 14:50:00,32.39,32.42,32.37,32.41,54366.56861750685,19.1364,19.1541,19.1246,19.1482,54366.5686
2012-08-10 14:55:00,32.4,32.41,32.37,32.37,52439.395476214624,19.1423,19.1482,19.1246,19.1246,52439.3955
2012-08-10 15:00:00,32.38,32.42,32.38,32.41,49599.35084694188,19.1305,19.1541,19.1305,19.1482,49599.3508
2012-08-10 15:05:00,32.41,32.44,32.39,32.42,46962.16654833147,19.1482,19.166,19.1364,19.1541,46962.1665
2012-08-10 15:10:00,32.43,32.44,32.4,32.42,36616.28968455218,19.16,19.166,19.1423,19.1541,36616.2897
2012-08-10 15:15:00,32.42,32.44,32.41,32.43,39963.48514048078,19.1541,19.166,19.1482,19.16,39963.4851
2012-08-10 15:20:00,32.43,32.44,32.41,32.43,87027.08185414343,19.16,19.166,19.1482,19.16,87027.0819
2012-08-10 15:25:00,32.43,32.45,32.43,32.43,48990.76985495487,19.16,19.1719,19.16,19.16,48990.7699
2012-08-10 15:30:00,32.44,32.45,32.37,32.38,169084.08560705953,19.166,19.1719,19.1246,19.1305,169084.0856
2012-08-10 15:35:00,32.38,32.42,32.36,32.38,34283.395881935285,19.1305,19.1541,19.1187,19.1305,34283.3959
2012-08-10 15:40:00,32.38,32.4,32.37,32.39,110457.45004564358,19.1305,19.1423,19.1246,19.1364,110457.45
2012-08-10 15:45:00,32.4,32.41,32.34,32.35,175677.04635358555,19.1423,19.1482,19.1069,19.1128,175677.0464
2012-08-10 15:50:00,32.34,32.48,32.34,32.48,327416.5736890151,19.1069,19.1896,19.1069,19.1896,327416.5737
2012-08-10 15:55:00,32.46,32.48,32.41,32.44,422558.0687696521,19.1778,19.1896,19.1482,19.166,422558.0688
2012-08-13 09:30:00,32.71,32.95,32.65,32.81,171822.7000710011,19.4749,19.6178,19.4392,19.5345,171822.7001
2012-08-13 09:35:00,32.82,33.03,32.81,33.03,138350.74551171518,19.5404,19.6655,19.5345,19.6655,138350.7455
2012-08-13 09:40:00,33.01,33.12,32.96,33.1,174459.88436961154,19.6536,19.719,19.6238,19.7071,174459.8844
2012-08-13 09:45:00,33.1,33.21,33.0,33.21,67248.19961456537,19.7071,19.7726,19.6476,19.7726,67248.1996
2012-08-13 09:50:00,33.21,33.28,33.18,33.23,95952.93640328634,19.7726,19.8143,19.7548,19.7845,95952.9364
2012-08-13 09:55:00,33.23,33.27,33.15,33.26,58930.92605740947,19.7845,19.8084,19.7369,19.8024,58930.9261
2012-08-13 10:00:00,33.26,33.32,33.21,33.31,67755.35044122122,19.8024,19.8381,19.7726,19.8322,67755.3504
2012-08-13 10:05:00,33.31,33.31,33.18,33.22,106501.67359772796,19.8322,19.8322,19.7548,19.7786,106501.6736
2012-08-13 10:10:00,33.22,33.24,33.12,33.14,73739.73019576022,19.7786,19.7905,19.719,19.731,73739.7302
2012-08-13 10:15:00,33.14,33.34,33.14,33.32,130337.7624505528,19.731,19.85,19.731,19.8381,130337.7625
2012-08-13 10:20:00,33.31,33.41,33.25,33.34,146870.8793995334,19.8322,19.8917,19.7964,19.85,146870.8794
2012-08-13 10:25:00,33.34,33.41,33.31,33.41,72623.99837711736,19.85,19.8917,19.8322,19.8917,72623.9984
2012-08-13 10:30:00,33.41,33.46,33.32,33.46,107008.8244243838,19.8917,19.9215,19.8381,19.9215,107008.8244
2012-08-13 10:35:00,33.46,33.46,33.27,33.3,92707.17111268891,19.9215,19.9215,19.8084,19.8262,92707.1711
2012-08-13 10:40:00,33.31,33.37,33.29,33.37,55178.00994015621,19.8322,19.8679,19.8203,19.8679,55178.0099
2012-08-13 10:45:00,33.37,33.41,33.32,33.36,89664.26615275383,19.8679,19.8917,19.8381,19.8619,89664.2662
2012-08-13 10:50:00,33.36,33.43,33.31,33.42,103053.0479764682,19.8619,19.9036,19.8322,19.8977,103053.048
2012-08-13 10:55:00,33.41,33.45,33.3,33.3,71711.12688913682,19.8917,19.9155,19.8262,19.8262,71711.1269
2012-08-13 11:00:00,33.29,33.34,33.26,33.32,105690.2322750786,19.8203,19.85,19.8024,19.8381,105690.2323
2012-08-13 11:05:00,33.31,33.38,33.29,33.37,58119.48473476012,19.8322,19.8738,19.8203,19.8679,58119.4847
2012-08-13 11:10:00,33.37,33.41,33.37,33.4,31240.490922000205,19.8679,19.8917,19.8679,19.8858,31240.4909
2012-08-13 11:15:00,33.39,33.44,33.38,33.42,177604.2194948778,19.8798,19.9096,19.8738,19.8977,177604.2195
2012-08-13 11:20:00,33.42,33.53,33.42,33.51,591946.4448727051,19.8977,19.9632,19.8977,19.9512,591946.4449
2012-08-13 11:25:00,33.51,33.56,33.45,33.45,79622.67978496804,19.9512,19.981,19.9155,19.9155,79622.6798
2012-08-13 11:30:00,33.45,33.45,33.34,33.35,49599.35084694188,19.9155,19.9155,19.85,19.856,49599.3508
2012-08-13 11:35:00,33.35,33.38,33.35,33.38,29414.74794603915,19.856,19.8738,19.856,19.8738,29414.7479
2012-08-13 11:40:00,33.38,33.38,33.32,33.32,22517.496703519628,19.8738,19.8738,19.8381,19.8381,22517.4967
2012-08-13 11:45:00,33.32,33.36,33.32,33.35,29414.74794603915,19.8381,19.8619,19.8381,19.856,29414.7479
2012-08-13 11:50:00,33.35,33.38,33.32,33.38,24038.94918348717,19.856,19.8738,19.8381,19.8738,24038.9492
2012-08-13 11:55:00,33.37,33.4,33.35,33.37,81448.4227609291,19.8679,19.8858,19.856,19.8679,81448.4228
2012-08-13 12:00:00,33.36,33.37,33.24,33.24,42296.37894309768,19.8619,19.8679,19.7905,19.7905,42296.3789
2012-08-13 12:05:00,33.24,33.26,33.19,33.2,43817.83142306522,19.7905,19.8024,19.7607,19.7667,43817.8314
2012-08-13 12:10:00,33.2,33.27,33.2,33.27,43006.39010041586,19.7667,19.8084,19.7667,19.8084,43006.3901
2012-08-13 12:15:00,33.27,33.27,33.25,33.26,6390.100415863678,19.8084,19.8084,19.7964,19.8024,6390.1004
2012-08-13 12:20:00,33.25,33.26,33.2,33.26,35601.98803124049,19.7964,19.8024,19.7667,19.8024,35601.988
2012-08-13 12:25:00,33.26,33.28,33.22,33.28,39456.33431382493,19.8024,19.8143,19.7786,19.8143,39456.3343
2012-08-13 12:30:00,33.27,33.28,33.22,33.22,25763.26199411705,19.8084,19.8143,19.7786,19.7786,25763.262
2012-08-13 12:35:00,33.22,33.27,33.22,33.27,23328.938026168984,19.7786,19.8084,19.7786,19.8084,23328.938
2012-08-13 12:40:00,33.27,33.27,33.23,33.23,15417.385130337763,19.8084,19.8084,19.7845,19.7845,15417.3851
2012-08-13 12:45:00,33.24,33.26,33.2,33.26,27791.86530074044,19.7905,19.8024,19.7667,19.8024,27791.8653
2012-08-13 12:50:00,33.25,33.27,33.24,33.24,18663.150420935188,19.7964,19.8084,19.7905,19.7905,18663.1504
2012-08-13 12:55:00,33.23,33.27,33.23,33.26,19981.74257024039,19.7845,19.8084,19.7845,19.8024,19981.7426
2012-08-13 13:00:00,33.27,33.29,33.24,33.24,95344.35541129932,19.8084,19.8203,19.7905,19.7905,95344.3554
2012-08-13 13:05:00,33.25,33.27,33.24,33.25,33674.81488994827,19.7964,19.8084,19.7905,19.7964,33674.8149
2012-08-13 13:10:00,33.24,33.25,33.22,33.25,18764.580586266355,19.7905,19.7964,19.7786,19.7964,18764.5806
2012-08-13 13:15:00,33.24,33.24,33.22,33.23,9838.72603712344,19.7905,19.7905,19.7786,19.7845,9838.726
2012-08-13 13:20:00,33.23,33.25,33.2,33.24,35297.69753524698,19.7845,19.7964,19.7667,19.7905,35297.6975
2012-08-13 13:25:00,33.25,33.27,33.23,33.24,29921.898772695,19.7964,19.8084,19.7845,19.7905,29921.8988
2012-08-13 13:30:00,33.24,33.25,33.22,33.25,21097.474388883253,19.7905,19.7964,19.7786,19.7964,21097.4744
2012-08-13 13:35:00,33.25,33.26,33.21,33.24,105690.2322750786,19.7964,19.8024,19.7726,19.7905,105690.2323
2012-08-13 13:40:00,33.25,33.33,33.23,33.31,41079.216959123645,19.7964,19.8441,19.7845,19.8322,41079.217
2012-08-13 13:45:00,33.32,33.32,33.29,33.31,25661.83182878588,19.8381,19.8381,19.8203,19.8322,25661.8318
2012-08-13 13:50:00,33.31,33.31,33.25,33.25,40876.3566284613,19.8322,19.8322,19.7964,19.7964,40876.3566
2012-08-13 13:55:00,33.25,33.28,33.24,33.28,102647.32731514351,19.7964,19.8143,19.7905,19.8143,102647.3273
2012-08-13 14:00:00,33.29,33.3,33.26,33.26,24951.820671467696,19.8203,19.8262,19.8024,19.8024,24951.8207
2012-08-13 14:05:00,33.26,33.28,33.25,33.27,23430.36819150015,19.8024,19.8143,19.7964,19.8084,23430.3682
2012-08-13 14:10:00,33.26,33.33,33.26,33.33,51323.66365757176,19.8024,19.8441,19.8024,19.8441,51323.6637
2012-08-13 14:15:00,33.33,33.38,33.33,33.38,55685.16076681205,19.8441,19.8738,19.8441,19.8738,55685.1608
2012-08-13 14:20:00,33.37,33.39,33.35,33.39,39253.47398316259,19.8679,19.8798,19.856,19.8798,39253.474
2012-08-13 14:25:00,33.39,33.43,33.38,33.42,98590.12070189674,19.8798,19.9036,19.8738,19.8977,98590.1207
2012-08-13 14:30:00,33.41,33.45,33.41,33.45,29921.898772695,19.8917,19.9155,19.8917,19.9155,29921.8988
2012-08-13 14:35:00,33.44,33.48,33.41,33.47,49802.21117760422,19.9096,19.9334,19.8917,19.9274,49802.2112
2012-08-13 14:40:00,33.47,33.48,33.38,33.4,48889.339689623695,19.9274,19.9334,19.8738,19.8858,48889.3397
2012-08-13 14:45:00,33.4,33.45,33.39,33.42,54366.56861750685,19.8858,19.9155,19.8798,19.8977,54366.5686
2012-08-13 14:50:00,33.42,33.48,33.42,33.46,147986.6112181763,19.8977,19.9334,19.8977,19.9215,147986.6112
2012-08-13 14:55:00,33.46,33.48,33.45,33.45,59539.50704939649,19.9215,19.9334,19.9155,19.9155,59539.507
2012-08-13 15:00:00,33.46,33.48,33.44,33.44,71406.83639314333,19.9215,19.9334,19.9096,19.9096,71406.8364
2012-08-13 15:05:00,33.44,33.46,33.39,33.39,98387.2603712344,19.9096,19.9215,19.8798,19.8798,98387.2604
2012-08-13 15:10:00,33.4,33.4,33.38,33.38,102545.89714981236,19.8858,19.8858,19.8738,19.8738,102545.8971
2012-08-13 15:15:00,33.38,33.42,33.38,33.4,84491.32772086418,19.8738,19.8977,19.8738,19.8858,84491.3277
2012-08-13 15:20:00,33.39,33.42,33.39,33.41,99908.71285120194,19.8798,19.8977,19.8798,19.8917,99908.7129
2012-08-13 15:25:00,33.42,33.43,33.41,33.42,35601.98803124049,19.8977,19.9036,19.8917,19.8977,35601.988
2012-08-13 15:30:00,33.41,33.43,33.41,33.42,64712.44548128614,19.8917,19.9036,19.8917,19.8977,64712.4455
2012-08-13 15:35:00,33.42,33.49,33.41,33.45,117861.85211481896,19.8977,19.9393,19.8917,19.9155,117861.8521
2012-08-13 15:40:00,33.44,33.46,33.42,33.43,116847.55046150726,19.9096,19.9215,19.8977,19.9036,116847.5505
2012-08-13 15:45:00,33.43,33.43,33.37,33.43,158332.48808195558,19.9036,19.9036,19.8679,19.9036,158332.4881
2012-08-13 15:50:00,33.43,33.47,33.42,33.45,190080.12983061164,19.9036,19.9274,19.8977,19.9155,190080.1298
2012-08-13 15:55:00,33.45,33.48,33.44,33.47,301247.5910335734,19.9155,19.9334,19.9096,19.9274,301247.591
2012-08-14 09:30:00,33.58,33.62,33.34,33.36,112587.48351759811,19.9929,20.0167,19.85,19.8619,112587.4835
2012-08-14 09:35:00,33.36,33.62,33.35,33.58,73334.00953443554,19.8619,20.0167,19.856,19.9929,73334.0095
2012-08-14 09:40:00,33.59,33.61,33.47,33.57,59843.79754539,19.9989,20.0108,19.9274,19.987,59843.7975
2012-08-14 09:45:00,33.57,33.6,33.47,33.57,35703.41819657166,19.987,20.0048,19.9274,19.987,35703.4182
2012-08-14 09:50:00,33.58,33.59,33.48,33.53,46962.16654833147,19.9929,19.9989,19.9334,19.9632,46962.1665
2012-08-14 09:55:00,33.52,33.53,33.46,33.47,91591.43929404604,19.9572,19.9632,19.9215,19.9274,91591.4393
2012-08-14 10:00:00,33.46,33.53,33.4,33.52,52439.395476214624,19.9215,19.9632,19.8858,19.9572,52439.3955
2012-08-14 10:05:00,33.53,33.59,33.52,33.58,172126.99056699462,19.9632,19.9989,19.9572,19.9929,172126.9906
2012-08-14 10:10:00,33.57,33.94,33.57,33.94,286337.35672989144,19.987,20.2073,19.987,20.2073,286337.3567
2012-08-14 10:15:00,33.92,33.96,33.85,33.88,159752.51039659194,20.1954,20.2192,20.1537,20.1715,159752.5104
2012-08-14 10:20:00,33.88,33.94,33.86,33.91,88142.81367278629,20.1715,20.2073,20.1596,20.1894,88142.8137
2012-08-14 10:25:00,33.9,33.91,33.78,33.9,67958.21077188356,20.1834,20.1894,20.112,20.1834,67958.2108
2012-08-14 10:30:00,33.9,33.91,33.69,33.7,80332.69094228624,20.1834,20.1894,20.0584,20.0644,80332.6909
2012-08-14 10:35:00,33.7,33.82,33.7,33.72,51120.80332690942,20.0644,20.1358,20.0644,20.0763,51120.8033
2012-08-14 10:40:00,33.73,33.74,33.65,33.68,46455.01572167563,20.0822,20.0882,20.0346,20.0525,46455.0157
2012-08-14 10:45:00,33.68,33.75,33.68,33.71,36311.99918855868,20.0525,20.0941,20.0525,20.0703,36311.9992
2012-08-14 10:50:00,33.71,33.83,33.71,33.79,32660.513236636576,20.0703,20.1418,20.0703,20.118,32660.5132
2012-08-14 10:55:00,33.78,33.78,33.7,33.78,75261.18267572776,20.112,20.112,20.0644,20.112,75261.1827
2012-08-14 11:00:00,33.78,33.84,33.76,33.82,37630.59133786388,20.112,20.1477,20.1001,20.1358,37630.5913
2012-08-14 11:05:00,33.81,33.84,33.76,33.76,33674.81488994827,20.1299,20.1477,20.1001,20.1001,33674.8149
2012-08-14 11:10:00,33.77,33.78,33.72,33.73,27893.29546607161,20.106,20.112,20.0763,20.0822,27893.2955
2012-08-14 11:15:00,33.72,33.76,33.71,33.73,111776.04219494878,20.0763,20.1001,20.0703,20.0822,111776.0422
2012-08-14 11:20:00,33.72,33.77,33.72,33.75,31037.630591337864,20.0763,20.106,20.0763,20.0941,31037.6306
2012-08-14 11:25:00,33.74,33.77,33.72,33.74,22618.926868850795,20.0882,20.106,20.0763,20.0882,22618.9269
2012-08-14 11:30:00,33.73,33.81,33.73,33.79,25256.111167461204,20.0822,20.1299,20.0822,20.118,25256.1112
2012-08-14 11:35:00,33.79,33.79,33.74,33.77,28806.166954052136,20.118,20.118,20.0882,20.106,28806.167
2012-08-14 11:40:00,33.78,33.78,33.71,33.72,51019.37316157825,20.112,20.112,20.0703,20.0763,51019.3732
2012-08-14 11:45:00,33.73,33.77,33.71,33.76,56496.602089461405,20.0822,20.106,20.0703,20.1001,56496.6021
2012-08-14 11:50:00,33.75,33.76,33.72,33.75,29921.898772695,20.0941,20.1001,20.0763,20.0941,29921.8988
2012-08-14 11:55:00,33.76,33.76,33.74,33.75,9331.575210467594,20.1001,20.1001,20.0882,20.0941,9331.5752
2012-08-14 12:00:00,33.74,33.76,33.72,33.75,37022.010345876864,20.0882,20.1001,20.0763,20.0941,37022.0103
2012-08-14 12:05:00,33.75,33.78,33.74,33.76,37833.45166852622,20.0941,20.112,20.0882,20.1001,37833.4517
2012-08-14 12:10:00,33.75,33.79,33.75,33.79,37326.300841870376,20.0941,20.118,20.0941,20.118,37326.3008
2012-08-14 12:15:00,33.78,33.79,33.75,33.78,21300.3347195456,20.112,20.118,20.0941,20.112,21300.3347
2012-08-14 12:20:00,33.78,33.78,33.75,33.77,44426.41241505224,20.112,20.112,20.0941,20.106,44426.4124
2012-08-14 12:25:00,33.77,33.8,33.77,33.79,26371.842986104068,20.106,20.1239,20.106,20.118,26371.843
2012-08-14 12:30:00,33.8,33.87,33.79,33.83,61263.81986002637,20.1239,20.1656,20.118,20.1418,61263.8199
2012-08-14 12:35:00,33.82,33.85,33.81,33.82,43107.82026574703,20.1358,20.1537,20.1299,20.1358,43107.8203
2012-08-14 12:40:00,33.81,33.83,33.79,33.82,41890.658281773,20.1299,20.1418,20.118,20.1358,41890.6583
2012-08-14 12:45:00,33.82,33.83,33.79,33.79,26777.563647428746,20.1358,20.1418,20.118,20.118,26777.5636
2012-08-14 12:50:00,33.79,33.8,33.77,33.78,60148.08804138351,20.118,20.1239,20.106,20.112,60148.088
2012-08-14 12:55:00,33.77,33.79,33.77,33.77,27589.004970078106,20.106,20.118,20.106,20.106,27589.005
2012-08-14 13:00:00,33.77,33.78,33.77,33.78,10143.016533116948,20.106,20.112,20.106,20.112,10143.0165
2012-08-14 13:05:00,33.77,33.78,33.74,33.75,89765.696318085,20.106,20.112,20.0882,20.0941,89765.6963
2012-08-14 13:10:00,33.74,33.76,33.71,33.76,46962.16654833147,20.0882,20.1001,20.0703,20.1001,46962.1665
2012-08-14 13:15:00,33.75,33.77,33.72,33.72,64306.724819961455,20.0941,20.106,20.0763,20.0763,64306.7248
2012-08-14 13:20:00,33.72,33.73,33.68,33.72,43006.39010041586,20.0763,20.0822,20.0525,20.0763,43006.3901
2012-08-14 13:25:00,33.72,33.72,33.69,33.71,38340.60249518207,20.0763,20.0763,20.0584,20.0703,38340.6025
2012-08-14 13:30:00,33.71,33.76,33.71,33.73,21807.48554620144,20.0703,20.1001,20.0703,20.0822,21807.4855
2012-08-14 13:35:00,33.73,33.74,33.7,33.72,44832.13307637692,20.0822,20.0882,20.0644,20.0763,44832.1331
2012-08-14 13:40:00,33.72,33.74,33.71,33.72,31240.490922000205,20.0763,20.0882,20.0703,20.0763,31240.4909
2012-08-14 13:45:00,33.71,33.74,33.7,33.72,14910.234303681917,20.0703,20.0882,20.0644,20.0763,14910.2343
2012-08-14 13:50:00,33.73,33.73,33.7,33.71,13895.93265037022,20.0822,20.0822,20.0644,20.0703,13895.9327
2012-08-14 13:55:00,33.7,33.74,33.69,33.73,25763.26199411705,20.0644,20.0882,20.0584,20.0822,25763.262
2012-08-14 14:00:00,33.74,33.74,33.7,33.7,35500.55786590932,20.0882,20.0882,20.0644,20.0644,35500.5579
2012-08-14 14:05:00,33.7,33.74,33.69,33.74,32660.513236636576,20.0644,20.0882,20.0584,20.0882,32660.5132
2012-08-14 14:10:00,33.73,33.74,33.7,33.71,25053.250836798863,20.0822,20.0882,20.0644,20.0703,25053.2508
2012-08-14 14:15:00,33.7,33.71,33.66,33.67,31037.630591337864,20.0644,20.0703,20.0406,20.0465,31037.6306
2012-08-14 14:20:00,33.67,33.74,33.65,33.71,39456.33431382493,20.0465,20.0882,20.0346,20.0703,39456.3343
2012-08-14 14:25:00,33.72,33.74,33.71,33.74,29110.457450045644,20.0763,20.0882,20.0703,20.0882,29110.4575
2012-08-14 14:30:00,33.75,33.75,33.73,33.74,21198.904554214423,20.0941,20.0941,20.0822,20.0882,21198.9046
2012-08-14 14:35:00,33.73,33.74,33.69,33.72,81752.71325692261,20.0822,20.0882,20.0584,20.0763,81752.7133
2012-08-14 14:40:00,33.72,33.74,33.71,33.72,27487.57480474693,20.0763,20.0882,20.0703,20.0763,27487.5748
2012-08-14 14:45:00,33.72,33.74,33.72,33.74,19576.02190891571,20.0763,20.0882,20.0763,20.0882,19576.0219
2012-08-14 14:50:00,33.73,33.75,33.72,33.73,31240.490922000205,20.0822,20.0941,20.0763,20.0822,31240.4909
2012-08-14 14:55:00,33.73,33.79,33.72,33.79,157926.7674206309,20.0822,20.118,20.0763,20.118,157926.7674
2012-08-14 15:00:00,33.79,33.8,33.76,33.77,69885.38391317578,20.118,20.1239,20.1001,20.106,69885.3839
2012-08-14 15:05:00,33.76,33.8,33.76,33.77,58626.63556141596,20.1001,20.1239,20.1001,20.106,58626.6356
2012-08-14 15:10:00,33.77,33.78,33.74,33.76,69175.37275585759,20.106,20.112,20.0882,20.1001,69175.3728
2012-08-14 15:15:00,33.76,33.79,33.75,33.77,97372.95871792272,20.1001,20.118,20.0941,20.106,97372.9587
2012-08-14 15:20:00,33.77,33.78,33.72,33.73,72218.27771579268,20.106,20.112,20.0763,20.0822,72218.2777
2012-08-14 15:25:00,33.73,33.75,33.72,33.74,54062.27812151334,20.0822,20.0941,20.0763,20.0882,54062.2781
2012-08-14 15:30:00,33.73,33.74,33.68,33.71,104371.6401257734,20.0822,20.0882,20.0525,20.0703,104371.6401
2012-08-14 15:35:00,33.71,33.71,33.66,33.69,219494.8777766508,20.0703,20.0703,20.0406,20.0584,219494.8778
2012-08-14 15:40:00,33.69,33.71,33.67,33.68,155999.59427933866,20.0584,20.0703,20.0465,20.0525,155999.5943
2012-08-14 15:45:00,33.68,33.68,33.61,33.63,116644.69013084492,20.0525,20.0525,20.0108,20.0227,116644.6901
2012-08-14 15:50:00,33.62,33.66,33.55,33.57,154579.5719647023,20.0167,20.0406,19.9751,19.987,154579.572
2012-08-14 15:55:00,33.57,33.64,33.56,33.64,234303.6819150016,19.987,20.0286,19.981,20.0286,234303.6819
2012-08-15 09:30:00,33.48,33.67,33.25,33.56,155289.5831220205,19.9334,20.0465,19.7964,19.981,155289.5831
2012-08-15 09:35:00,33.56,33.61,33.47,33.59,67146.7694492342,19.981,20.0108,19.9274,19.9989,67146.7694
2012-08-15 09:40:00,33.59,33.6,33.52,33.56,75666.90333705244,19.9989,20.0048,19.9572,19.981,75666.9033
2012-08-15 09:45:00,33.56,33.59,33.52,33.59,46252.155391013286,19.981,19.9989,19.9572,19.9989,46252.1554
2012-08-15 09:50:00,33.59,33.63,33.54,33.54,118166.14261081246,19.9989,20.0227,19.9691,19.9691,118166.1426
2012-08-15 09:55:00,33.54,33.6,33.51,33.57,61162.3896946952,19.9691,20.0048,19.9512,19.987,61162.3897
2012-08-15 10:00:00,33.56,33.56,33.52,33.55,62278.12151333807,19.981,19.981,19.9572,19.9751,62278.1215
2012-08-15 10:05:00,33.55,33.58,33.53,33.58,57105.18308144842,19.9751,19.9929,19.9632,19.9929,57105.1831
2012-08-15 10:10:00,33.57,33.57,33.51,33.53,59742.36738005883,19.987,19.987,19.9512,19.9632,59742.3674
2012-08-15 10:15:00,33.53,33.55,33.52,33.52,27487.57480474693,19.9632,19.9751,19.9572,19.9572,27487.5748
2012-08-15 10:20:00,33.52,33.56,33.52,33.56,42093.518612435335,19.9572,19.981,19.9572,19.981,42093.5186
2012-08-15 10:25:00,33.56,33.58,33.54,33.54,31747.64174865605,19.981,19.9929,19.9691,19.9691,31747.6417
2012-08-15 10:30:00,33.55,33.57,33.54,33.57,57713.76407343544,19.9751,19.987,19.9691,19.987,57713.7641
2012-08-15 10:35:00,33.57,33.57,33.54,33.54,139060.75666903338,19.987,19.987,19.9691,19.9691,139060.7567
2012-08-15 10:40:00,33.55,33.58,33.54,33.56,81346.99259559793,19.9751,19.9929,19.9691,19.981,81346.9926
2012-08-15 10:45:00,33.57,33.58,33.55,33.58,90577.13764073436,19.987,19.9929,19.9751,19.9929,90577.1376
2012-08-15 10:50:00,33.57,33.58,33.57,33.58,46049.29506035095,19.987,19.9929,19.987,19.9929,46049.2951
2012-08-15 10:55:00,33.57,33.61,33.57,33.59,47773.60787098083,19.987,20.0108,19.987,19.9989,47773.6079
2012-08-15 11:00:00,33.6,33.6,33.57,33.58,164824.01866315043,20.0048,20.0048,19.987,19.9929,164824.0187
2012-08-15 11:05:00,33.58,33.64,33.58,33.62,35500.55786590932,19.9929,20.0286,19.9929,20.0167,35500.5579
2012-08-15 11:10:00,33.62,33.67,33.57,33.67,67755.35044122122,20.0167,20.0465,19.987,20.0465,67755.3504
2012-08-15 11:15:00,33.65,33.65,33.62,33.62,19271.731412922203,20.0346,20.0346,20.0167,20.0167,19271.7314
2012-08-15 11:20:00,33.63,33.65,33.61,33.64,65321.02647327315,20.0227,20.0346,20.0108,20.0286,65321.0265
2012-08-15 11:25:00,33.65,33.66,33.61,33.65,86012.78020083172,20.0346,20.0406,20.0108,20.0346,86012.7802
2012-08-15 11:30:00,33.65,33.69,33.63,33.67,67653.92027589005,20.0346,20.0584,20.0227,20.0465,67653.9203
2012-08-15 11:35:00,33.67,33.75,33.67,33.72,46962.16654833147,20.0465,20.0941,20.0465,20.0763,46962.1665
2012-08-15 11:40:00,33.71,33.76,33.7,33.74,27994.72563140278,20.0703,20.1001,20.0644,20.0882,27994.7256
2012-08-15 11:45:00,33.74,33.76,33.71,33.74,14098.79298103256,20.0882,20.1001,20.0703,20.0882,14098.793
2012-08-15 11:50:00,33.76,33.79,33.75,33.77,26777.563647428746,20.1001,20.118,20.0941,20.106,26777.5636
2012-08-15 11:55:00,33.77,33.81,33.77,33.81,21706.05538087027,20.106,20.1299,20.106,20.1299,21706.0554
2012-08-15 12:00:00,33.81,33.86,33.8,33.8,39760.62480981844,20.1299,20.1596,20.1239,20.1239,39760.6248
2012-08-15 12:05:00,33.8,33.8,33.78,33.8,30936.200426006693,20.1239,20.1239,20.112,20.1239,30936.2004
2012-08-15 12:10:00,33.8,33.8,33.66,33.66,40267.77563647429,20.1239,20.1239,20.0406,20.0406,40267.7756
2012-08-15 12:15:00,33.66,33.73,33.65,33.7,75565.47317172127,20.0406,20.0822,20.0346,20.0644,75565.4732
2012-08-15 12:20:00,33.71,33.71,33.66,33.7,21807.48554620144,20.0703,20.0703,20.0406,20.0644,21807.4855
2012-08-15 12:25:00,33.72,33.72,33.67,33.69,14200.223146363727,20.0763,20.0763,20.0465,20.0584,14200.2231
2012-08-15 12:30:00,33.69,33.7,33.67,33.67,12171.61983974034,20.0584,20.0644,20.0465,20.0465,12171.6198
2012-08-15 12:35:00,33.67,33.68,33.63,33.63,32153.362409980728,20.0465,20.0525,20.0227,20.0227,32153.3624
2012-08-15 12:40:00,33.63,33.64,33.6,33.6,17344.558271629983,20.0227,20.0286,20.0048,20.0048,17344.5583
2012-08-15 12:45:00,33.6,33.64,33.59,33.61,39557.7644791561,20.0048,20.0286,19.9989,20.0108,39557.7645
2012-08-15 12:50:00,33.61,33.63,33.58,33.62,100415.8636778578,20.0108,20.0227,19.9929,20.0167,100415.8637
2012-08-15 12:55:00,33.63,33.68,33.61,33.64,69682.52358251344,20.0227,20.0525,20.0108,20.0286,69682.5236
2012-08-15 13:00:00,33.63,33.67,33.62,33.62,37630.59133786388,20.0227,20.0465,20.0167,20.0167,37630.5913
2012-08-15 13:05:00,33.62,33.67,33.62,33.63,43107.82026574703,20.0167,20.0465,20.0167,20.0227,43107.8203
2012-08-15 13:10:00,33.62,33.64,33.62,33.62,7911.552895831221,20.0167,20.0286,20.0167,20.0167,7911.5529
2012-08-15 13:15:00,33.62,33.71,33.62,33.64,71406.83639314333,20.0167,20.0703,20.0167,20.0286,71406.8364
2012-08-15 13:20:00,33.65,33.65,33.63,33.64,10041.58636778578,20.0346,20.0346,20.0227,20.0286,10041.5864
2012-08-15 13:25:00,33.64,33.67,33.64,33.66,14808.804138350746,20.0286,20.0465,20.0286,20.0406,14808.8041
2012-08-15 13:30:00,33.65,33.67,33.64,33.65,15214.524799675424,20.0346,20.0465,20.0286,20.0346,15214.5248
2012-08-15 13:35:00,33.64,33.67,33.64,33.64,27081.854143422253,20.0286,20.0465,20.0286,20.0286,27081.8541
2012-08-15 13:40:00,33.64,33.65,33.63,33.64,22416.066538188457,20.0286,20.0346,20.0227,20.0286,22416.0665
2012-08-15 13:45:00,33.64,33.65,33.6,33.61,21706.05538087027,20.0286,20.0346,20.0048,20.0108,21706.0554
2012-08-15 13:50:00,33.61,33.63,33.58,33.62,33269.094228623595,20.0108,20.0227,19.9929,20.0167,33269.0942
2012-08-15 13:55:00,33.62,33.63,33.57,33.6,99807.28268587078,20.0167,20.0227,19.987,20.0048,99807.2827
2012-08-15 14:00:00,33.6,33.61,33.58,33.6,19170.30124759104,20.0048,20.0108,19.9929,20.0048,19170.3012
2012-08-15 14:05:00,33.6,33.66,33.6,33.63,153970.99097271528,20.0048,20.0406,20.0048,20.0227,153970.991
2012-08-15 14:10:00,33.63,33.68,33.62,33.68,26777.563647428746,20.0227,20.0525,20.0167,20.0525,26777.5636
2012-08-15 14:15:00,33.68,33.75,33.67,33.74,34891.97687392231,20.0525,20.0941,20.0465,20.0882,34891.9769
2012-08-15 14:20:00,33.74,33.74,33.68,33.69,27893.29546607161,20.0882,20.0882,20.0525,20.0584,27893.2955
2012-08-15 14:25:00,33.7,33.76,33.7,33.74,69783.95374784461,20.0644,20.1001,20.0644,20.0882,69783.9537
2012-08-15 14:30:00,33.75,33.77,33.71,33.73,20691.75372755857,20.0941,20.106,20.0703,20.0822,20691.7537
2012-08-15 14:35:00,33.72,33.78,33.72,33.75,29719.03844203266,20.0763,20.112,20.0763,20.0941,29719.0384
2012-08-15 14:40:00,33.75,33.77,33.74,33.76,31950.50207931839,20.0941,20.106,20.0882,20.1001,31950.5021
2012-08-15 14:45:00,33.76,33.81,33.75,33.8,234202.2517496704,20.1001,20.1299,20.0941,20.1239,234202.2517
2012-08-15 14:50:00,33.8,33.82,33.77,33.79,40774.92646313013,20.1239,20.1358,20.106,20.118,40774.9265
2012-08-15 14:55:00,33.79,33.8,33.77,33.79,102850.18764580588,20.118,20.1239,20.106,20.118,102850.1876
2012-08-15 15:00:00,33.79,33.84,33.76,33.77,88142.81367278629,20.118,20.1477,20.1001,20.106,88142.8137
2012-08-15 15:05:00,33.77,33.83,33.77,33.82,113601.78517090985,20.106,20.1418,20.106,20.1358,113601.7852
2012-08-15 15:10:00,33.81,33.82,33.78,33.79,98387.2603712344,20.1299,20.1358,20.112,20.118,98387.2604
2012-08-15 15:15:00,33.79,33.8,33.76,33.79,51526.5239882341,20.118,20.1239,20.1001,20.118,51526.524
2012-08-15 15:20:00,33.79,33.82,33.75,33.8,42499.23927376002,20.118,20.1358,20.0941,20.1239,42499.2393
2012-08-15 15:25:00,33.8,33.84,33.79,33.82,91388.57896338373,20.1239,20.1477,20.118,20.1358,91388.579
2012-08-15 15:30:00,33.82,33.85,33.8,33.82,124961.96368800082,20.1358,20.1537,20.1239,20.1358,124961.9637
2012-08-15 15:35:00,33.82,33.85,33.78,33.78,51729.38431889644,20.1358,20.1537,20.112,20.112,51729.3843
2012-08-15 15:40:00,33.79,33.86,33.79,33.86,82868.44507556547,20.118,20.1596,20.118,20.1596,82868.4451
2012-08-15 15:45:00,33.86,33.86,33.79,33.85,362815.7013895933,20.1596,20.1596,20.118,20.1537,362815.7014
2012-08-15 15:50:00,33.85,33.95,33.84,33.92,476214.6262298408,20.1537,20.2132,20.1477,20.1954,476214.6262
2012-08-15 15:55:00,33.92,33.93,33.86,33.87,174358.45420428037,20.1954,20.2013,20.1596,20.1656,174358.4542
2012-08-16 09:30:00,33.9,34.39,33.83,34.38,218987.7269499949,20.1834,20.4752,20.1418,20.4692,218987.7269
2012-08-16 09:35:00,34.37,34.39,34.26,34.29,88954.25499543564,20.4633,20.4752,20.3978,20.4156,88954.255
2012-08-16 09:40:00,34.28,34.3,34.22,34.23,191094.4314839233,20.4097,20.4216,20.374,20.3799,191094.4315
2012-08-16 09:45:00,34.23,34.27,34.17,34.24,153260.9798153971,20.3799,20.4037,20.3442,20.3859,153260.9798
2012-08-16 09:50:00,34.25,34.25,34.16,34.18,36514.85951922102,20.3918,20.3918,20.3382,20.3502,36514.8595
2012-08-16 09:55:00,34.17,34.24,34.17,34.24,175879.9066842479,20.3442,20.3859,20.3442,20.3859,175879.9067
2012-08-16 10:00:00,34.22,34.26,34.13,34.15,113601.78517090985,20.374,20.3978,20.3204,20.3323,113601.7852
2012-08-16 10:05:00,34.15,34.36,34.14,34.26,128309.1591439294,20.3323,20.4573,20.3263,20.3978,128309.1591
2012-08-16 10:10:00,34.27,34.32,34.21,34.24,114920.37732021503,20.4037,20.4335,20.368,20.3859,114920.3773
2012-08-16 10:15:00,34.24,34.36,34.23,34.26,124049.09220002028,20.3859,20.4573,20.3799,20.3978,124049.0922
2012-08-16 10:20:00,34.26,34.32,34.26,34.32,95445.78557663049,20.3978,20.4335,20.3978,20.4335,95445.7856
2012-08-16 10:25:00,34.32,34.34,34.29,34.31,57206.61324677959,20.4335,20.4454,20.4156,20.4276,57206.6132
2012-08-16 10:30:00,34.32,34.41,34.3,34.3,109443.14839233187,20.4335,20.4871,20.4216,20.4216,109443.1484
2012-08-16 10:35:00,34.3,34.36,34.24,34.35,162693.98519119585,20.4216,20.4573,20.3859,20.4514,162693.9852
2012-08-16 10:40:00,34.35,34.35,34.31,34.33,67045.33928390303,20.4514,20.4514,20.4276,20.4395,67045.3393
2012-08-16 10:45:00,34.33,34.38,34.31,34.37,41079.216959123645,20.4395,20.4692,20.4276,20.4633,41079.217
2012-08-16 10:50:00,34.38,34.39,34.34,34.36,68465.3615985394,20.4692,20.4752,20.4454,20.4573,68465.3616
2012-08-16 10:55:00,34.36,34.39,34.36,34.36,40774.92646313013,20.4573,20.4752,20.4573,20.4573,40774.9265
2012-08-16 11:00:00,34.37,34.39,34.36,34.36,31747.64174865605,20.4633,20.4752,20.4573,20.4573,31747.6417
2012-08-16 11:05:00,34.36,34.38,34.35,34.36,37224.870676539205,20.4573,20.4692,20.4514,20.4573,37224.8707
2012-08-16 11:10:00,34.35,34.39,34.33,34.37,124556.24302667614,20.4514,20.4752,20.4395,20.4633,124556.243
2012-08-16 11:15:00,34.37,34.43,34.36,34.38,75971.19383304595,20.4633,20.499,20.4573,20.4692,75971.1938
2012-08-16 11:20:00,34.38,34.42,34.36,34.42,72015.41738513033,20.4692,20.493,20.4573,20.493,72015.4174
2012-08-16 11:25:00,34.42,34.42,34.4,34.41,46252.155391013286,20.493,20.493,20.4811,20.4871,46252.1554
2012-08-16 11:30:00,34.4,34.43,34.4,34.41,125469.11451465666,20.4811,20.499,20.4811,20.4871,125469.1145
2012-08-16 11:35:00,34.41,34.43,34.41,34.41,40876.3566284613,20.4871,20.499,20.4871,20.4871,40876.3566
2012-08-16 11:40:00,34.42,34.45,34.41,34.42,40572.06613246779,20.493,20.5109,20.4871,20.493,40572.0661
2012-08-16 11:45:00,34.42,34.45,34.41,34.41,45643.57439902627,20.493,20.5109,20.4871,20.4871,45643.5744
2012-08-16 11:50:00,34.42,34.46,34.41,34.45,110051.7293843189,20.493,20.5169,20.4871,20.5109,110051.7294
2012-08-16 11:55:00,34.44,34.46,34.39,34.4,58018.05456942895,20.505,20.5169,20.4752,20.4811,58018.0546
2012-08-16 12:00:00,34.4,34.43,34.39,34.42,129627.7512932346,20.4811,20.499,20.4752,20.493,129627.7513
2012-08-16 12:05:00,34.42,34.48,34.41,34.48,42499.23927376002,20.493,20.5288,20.4871,20.5288,42499.2393
2012-08-16 12:10:00,34.48,34.48,34.42,34.42,12171.61983974034,20.5288,20.5288,20.493,20.493,12171.6198
2012-08-16 12:15:00,34.43,34.45,34.42,34.42,17648.84876762349,20.499,20.5109,20.493,20.493,17648.8488
2012-08-16 12:20:00,34.43,34.43,34.41,34.43,27284.714474084594,20.499,20.499,20.4871,20.499,27284.7145
2012-08-16 12:25:00,34.42,34.44,34.41,34.42,65726.74713459783,20.493,20.505,20.4871,20.493,65726.7471
2012-08-16 12:30:00,34.42,34.43,34.41,34.41,38746.32315650675,20.493,20.499,20.4871,20.4871,38746.3232
2012-08-16 12:35:00,34.41,34.44,34.41,34.42,27791.86530074044,20.4871,20.505,20.4871,20.493,27791.8653
2012-08-16 12:40:00,34.43,34.43,34.41,34.42,34283.395881935285,20.499,20.499,20.4871,20.493,34283.3959
2012-08-16 12:45:00,34.43,34.46,34.42,34.44,147580.8905568516,20.499,20.5169,20.493,20.505,147580.8906
2012-08-16 12:50:00,34.44,34.48,34.43,34.46,77391.21614768232,20.505,20.5288,20.499,20.5169,77391.2161
2012-08-16 12:55:00,34.46,34.5,34.46,34.47,65422.45663860432,20.5169,20.5407,20.5169,20.5228,65422.4566
2012-08-16 13:00:00,34.46,34.47,34.46,34.46,15214.524799675424,20.5169,20.5228,20.5169,20.5169,15214.5248
2012-08-16 13:05:00,34.46,34.48,34.45,34.48,12780.200831727356,20.5169,20.5288,20.5109,20.5288,12780.2008
2012-08-16 13:10:00,34.47,34.51,34.46,34.51,60148.08804138351,20.5228,20.5466,20.5169,20.5466,60148.088
2012-08-16 13:15:00,34.51,34.59,34.5,34.58,145958.0079115529,20.5466,20.5943,20.5407,20.5883,145958.0079
2012-08-16 13:20:00,34.58,34.61,34.57,34.61,145552.28725022823,20.5883,20.6062,20.5824,20.6062,145552.2873
2012-08-16 13:25:00,34.61,34.61,34.58,34.59,37529.16117253271,20.6062,20.6062,20.5883,20.5943,37529.1612
2012-08-16 13:30:00,34.59,34.61,34.58,34.59,19170.30124759104,20.5943,20.6062,20.5883,20.5943,19170.3012
2012-08-16 13:35:00,34.59,34.62,34.58,34.62,89562.83598742266,20.5943,20.6121,20.5883,20.6121,89562.836
2012-08-16 13:40:00,34.62,34.62,34.58,34.58,43716.40125773405,20.6121,20.6121,20.5883,20.5883,43716.4013
2012-08-16 13:45:00,34.58,34.62,34.57,34.59,33776.24505527944,20.5883,20.6121,20.5824,20.5943,33776.2451
2012-08-16 13:50:00,34.59,34.62,34.58,34.6,37934.88183385739,20.5943,20.6121,20.5883,20.6002,37934.8818
2012-08-16 13:55:00,34.59,34.6,34.56,34.58,19880.31240490922,20.5943,20.6002,20.5764,20.5883,19880.3124
2012-08-16 14:00:00,34.58,34.59,34.53,34.58,36717.71984988335,20.5883,20.5943,20.5585,20.5883,36717.7198
2012-08-16 14:05:00,34.58,34.61,34.56,34.61,51830.81448422761,20.5883,20.6062,20.5764,20.6062,51830.8145
2012-08-16 14:10:00,34.61,34.62,34.59,34.59,39862.05497514961,20.6062,20.6121,20.5943,20.5943,39862.055
2012-08-16 14:15:00,34.58,34.61,34.58,34.6,20083.17273557156,20.5883,20.6062,20.5883,20.6002,20083.1727
2012-08-16 14:20:00,34.6,34.6,34.57,34.58,20996.04422355209,20.6002,20.6002,20.5824,20.5883,20996.0442
2012-08-16 14:25:00,34.57,34.57,34.51,34.53,23531.79835683132,20.5824,20.5824,20.5466,20.5585,23531.7984
2012-08-16 14:30:00,34.53,34.6,34.53,34.58,32660.513236636576,20.5585,20.6002,20.5585,20.5883,32660.5132
2012-08-16 14:35:00,34.58,34.59,34.55,34.57,30834.770260675527,20.5883,20.5943,20.5704,20.5824,30834.7703
2012-08-16 14:40:00,34.58,34.59,34.57,34.57,29820.46860736383,20.5883,20.5943,20.5824,20.5824,29820.4686
2012-08-16 14:45:00,34.57,34.59,34.56,34.56,31646.211583324883,20.5824,20.5943,20.5764,20.5764,31646.2116
2012-08-16 14:50:00,34.55,34.59,34.55,34.59,40774.92646313013,20.5704,20.5943,20.5704,20.5943,40774.9265
2012-08-16 14:55:00,34.59,34.6,34.56,34.57,32660.513236636576,20.5943,20.6002,20.5764,20.5824,32660.5132
2012-08-16 15:00:00,34.57,34.61,34.57,34.59,127497.71782128004,20.5824,20.6062,20.5824,20.5943,127497.7178
2012-08-16 15:05:00,34.59,34.61,34.59,34.59,48483.61902829901,20.5943,20.6062,20.5943,20.5943,48483.619
2012-08-16 15:10:00,34.59,34.61,34.58,34.6,24748.960340805355,20.5943,20.6062,20.5883,20.6002,24748.9603
2012-08-16 15:15:00,34.6,34.6,34.56,34.56,55178.00994015621,20.6002,20.6002,20.5764,20.5764,55178.0099
2012-08-16 15:20:00,34.56,34.56,34.51,34.51,53960.847956182166,20.5764,20.5764,20.5466,20.5466,53960.848
2012-08-16 15:25:00,34.51,34.6,34.51,34.55,54873.71944416269,20.5466,20.6002,20.5466,20.5704,54873.7194
2012-08-16 15:30:00,34.56,34.56,34.51,34.53,42600.66943909119,20.5764,20.5764,20.5466,20.5585,42600.6694
2012-08-16 15:35:00,34.52,34.53,34.46,34.46,60452.378537377015,20.5526,20.5585,20.5169,20.5169,60452.3785
2012-08-16 15:40:00,34.47,34.51,34.43,34.47,103661.62896845522,20.5228,20.5466,20.499,20.5228,103661.629
2012-08-16 15:45:00,34.47,34.5,34.4,34.4,195253.06826250127,20.5228,20.5407,20.4811,20.4811,195253.0683
2012-08-16 15:50:00,34.41,34.42,34.3,34.36,279541.53565270314,20.4871,20.493,20.4216,20.4573,279541.5357
2012-08-16 15:55:00,34.36,34.4,34.35,34.4,200527.43685972207,20.4573,20.4811,20.4514,20.4811,200527.4369
2012-08-17 09:30:00,34.61,34.65,34.42,34.48,357947.0534536971,20.6062,20.63,20.493,20.5288,357947.0535
2012-08-17 09:35:00,34.49,34.51,34.37,34.38,50410.79216959124,20.5347,20.5466,20.4633,20.4692,50410.7922
2012-08-17 09:40:00,34.37,34.43,34.16,34.16,61973.83101734456,20.4633,20.499,20.3382,20.3382,61973.831
2012-08-17 09:45:00,34.16,34.26,34.11,34.25,36311.99918855868,20.3382,20.3978,20.3085,20.3918,36311.9992
2012-08-17 09:50:00,34.25,34.25,34.12,34.16,38442.03266051324,20.3918,20.3918,20.3144,20.3382,38442.0327
2012-08-17 09:55:00,34.17,34.28,34.17,34.28,31443.35125266254,20.3442,20.4097,20.3442,20.4097,31443.3513
2012-08-17 10:00:00,34.3,34.31,34.09,34.09,35297.69753524698,20.4216,20.4276,20.2966,20.2966,35297.6975
2012-08-17 10:05:00,34.09,34.22,34.09,34.18,44933.563241708085,20.2966,20.374,20.2966,20.3502,44933.5632
2012-08-17 10:10:00,34.18,34.24,34.17,34.19,22923.217364844302,20.3502,20.3859,20.3442,20.3561,22923.2174
2012-08-17 10:15:00,34.19,34.23,34.17,34.21,29009.02728471448,20.3561,20.3799,20.3442,20.368,29009.0273
2012-08-17 10:20:00,34.2,34.2,34.11,34.11,133177.80707982555,20.3621,20.3621,20.3085,20.3085,133177.8071
2012-08-17 10:25:00,34.11,34.19,34.08,34.13,116644.69013084492,20.3085,20.3561,20.2906,20.3204,116644.6901
2012-08-17 10:30:00,34.12,34.12,33.97,34.0,80028.40044629273,20.3144,20.3144,20.2251,20.243,80028.4004
2012-08-17 10:35:00,34.0,34.11,34.0,34.05,48483.61902829901,20.243,20.3085,20.243,20.2728,48483.619
2012-08-17 10:40:00,34.05,34.09,34.03,34.05,28400.44629272745,20.2728,20.2966,20.2608,20.2728,28400.4463
2012-08-17 10:45:00,34.02,34.06,34.01,34.06,25357.54133279237,20.2549,20.2787,20.2489,20.2787,25357.5413
2012-08-17 10:50:00,34.06,34.1,34.03,34.1,39354.90414849376,20.2787,20.3025,20.2608,20.3025,39354.9041
2012-08-17 10:55:00,34.1,34.15,34.1,34.14,35703.41819657166,20.3025,20.3323,20.3025,20.3263,35703.4182
2012-08-17 11:00:00,34.14,34.17,34.08,34.09,53555.12729485749,20.3263,20.3442,20.2906,20.2966,53555.1273
2012-08-17 11:05:00,34.09,34.12,34.08,34.12,26371.842986104068,20.2966,20.3144,20.2906,20.3144,26371.843
2012-08-17 11:10:00,34.11,34.14,34.07,34.07,19068.871082259862,20.3085,20.3263,20.2847,20.2847,19068.8711
2012-08-17 11:15:00,34.07,34.07,34.01,34.02,28501.87645805863,20.2847,20.2847,20.2489,20.2549,28501.8765
2012-08-17 11:20:00,34.01,34.03,34.0,34.03,34283.395881935285,20.2489,20.2608,20.243,20.2608,34283.3959
2012-08-17 11:25:00,34.03,34.03,33.99,33.99,33066.233897961254,20.2608,20.2608,20.237,20.237,33066.2339
2012-08-17 11:30:00,33.98,34.03,33.96,34.02,32863.37356729891,20.2311,20.2608,20.2192,20.2549,32863.3736
2012-08-17 11:35:00,34.03,34.03,33.99,34.02,54265.13845217568,20.2608,20.2608,20.237,20.2549,54265.1385
2012-08-17 11:40:00,34.02,34.03,33.99,34.0,25053.250836798863,20.2549,20.2608,20.237,20.243,25053.2508
2012-08-17 11:45:00,33.99,34.0,33.95,33.98,23531.79835683132,20.237,20.243,20.2132,20.2311,23531.7984
2012-08-17 11:50:00,33.99,34.03,33.98,34.03,19880.31240490922,20.237,20.2608,20.2311,20.2608,19880.3124
2012-08-17 11:55:00,34.03,34.06,34.02,34.05,14605.943807688407,20.2608,20.2787,20.2549,20.2728,14605.9438
2012-08-17 12:00:00,34.06,34.07,34.03,34.06,17141.697940967642,20.2787,20.2847,20.2608,20.2787,17141.6979
2012-08-17 12:05:00,34.07,34.07,33.99,34.0,26676.13348209757,20.2847,20.2847,20.237,20.243,26676.1335
2012-08-17 12:10:00,33.99,34.02,33.99,34.02,11360.178517090982,20.237,20.2549,20.237,20.2549,11360.1785
2012-08-17 12:15:00,34.01,34.03,34.0,34.02,10853.027690435136,20.2489,20.2608,20.243,20.2549,10853.0277
2012-08-17 12:20:00,34.03,34.05,34.01,34.03,21908.91571153261,20.2608,20.2728,20.2489,20.2608,21908.9157
2012-08-17 12:25:00,34.04,34.04,33.96,33.96,24546.10001014301,20.2668,20.2668,20.2192,20.2192,24546.1
2012-08-17 12:30:00,33.96,33.96,33.9,33.92,45440.71406836393,20.2192,20.2192,20.1834,20.1954,45440.7141
2012-08-17 12:35:00,33.92,33.93,33.91,33.92,19576.02190891571,20.1954,20.2013,20.1894,20.1954,19576.0219
2012-08-17 12:40:00,33.94,33.96,33.93,33.96,19576.02190891571,20.2073,20.2192,20.2013,20.2192,19576.0219
2012-08-17 12:45:00,33.96,33.98,33.95,33.96,17141.697940967642,20.2192,20.2311,20.2132,20.2192,17141.6979
2012-08-17 12:50:00,33.95,33.95,33.91,33.92,22720.357034181965,20.2132,20.2132,20.1894,20.1954,22720.357
2012-08-17 12:55:00,33.91,33.94,33.91,33.93,13388.781823714373,20.1894,20.2073,20.1894,20.2013,13388.7818
2012-08-17 13:00:00,33.94,33.97,33.94,33.95,20083.17273557156,20.2073,20.2251,20.2073,20.2132,20083.1727
2012-08-17 13:05:00,33.95,34.01,33.92,34.01,31747.64174865605,20.2132,20.2489,20.1954,20.2489,31747.6417
2012-08-17 13:10:00,34.01,34.09,34.01,34.09,42904.95993508469,20.2489,20.2966,20.2489,20.2966,42904.9599
2012-08-17 13:15:00,34.09,34.09,34.08,34.08,10954.457855766304,20.2966,20.2966,20.2906,20.2906,10954.4579
2012-08-17 13:20:00,34.09,34.09,34.03,34.03,13794.502485039053,20.2966,20.2966,20.2608,20.2608,13794.5025
2012-08-17 13:25:00,34.03,34.06,34.02,34.06,14605.943807688407,20.2608,20.2787,20.2549,20.2787,14605.9438
2012-08-17 13:30:00,34.06,34.06,34.04,34.05,14504.513642357237,20.2787,20.2787,20.2668,20.2728,14504.5136
2012-08-17 13:35:00,34.05,34.05,34.02,34.02,11360.178517090982,20.2728,20.2728,20.2549,20.2549,11360.1785
2012-08-17 13:40:00,34.02,34.03,34.02,34.02,4564.357439902627,20.2549,20.2608,20.2549,20.2549,4564.3574
2012-08-17 13:45:00,34.03,34.03,33.98,33.98,17040.267775636476,20.2608,20.2608,20.2311,20.2311,17040.2678
2012-08-17 13:50:00,33.98,34.0,33.98,33.99,12171.61983974034,20.2311,20.243,20.2311,20.237,12171.6198
2012-08-17 13:55:00,34.0,34.02,33.99,33.99,24241.809514149507,20.243,20.2549,20.237,20.237,24241.8095
2012-08-17 14:00:00,33.99,34.01,33.98,34.01,15620.245461000102,20.237,20.2489,20.2311,20.2489,15620.2455
2012-08-17 14:05:00,34.01,34.05,34.01,34.04,14808.804138350746,20.2489,20.2728,20.2489,20.2668,14808.8041
2012-08-17 14:10:00,34.03,34.05,34.03,34.05,9027.284714474084,20.2608,20.2728,20.2608,20.2728,9027.2847
2012-08-17 14:15:00,34.05,34.05,34.02,34.03,23227.507860837813,20.2728,20.2728,20.2549,20.2608,23227.5079
2012-08-17 14:20:00,34.03,34.06,34.01,34.05,14200.223146363727,20.2608,20.2787,20.2489,20.2728,14200.2231
2012-08-17 14:25:00,34.06,34.07,34.03,34.04,25053.250836798863,20.2787,20.2847,20.2608,20.2668,25053.2508
2012-08-17 14:30:00,34.04,34.06,34.03,34.03,17953.139263617,20.2668,20.2787,20.2608,20.2608,17953.1393
2012-08-17 14:35:00,34.02,34.05,34.02,34.05,13185.921493052034,20.2549,20.2728,20.2549,20.2728,13185.9215
2012-08-17 14:40:00,34.05,34.06,34.04,34.05,19880.31240490922,20.2728,20.2787,20.2668,20.2728,19880.3124
2012-08-17 14:45:00,34.05,34.08,34.05,34.08,9433.005375798764,20.2728,20.2906,20.2728,20.2906,9433.0054
2012-08-17 14:50:00,34.08,34.09,34.07,34.07,17547.41860229232,20.2906,20.2966,20.2847,20.2847,17547.4186
2012-08-17 14:55:00,34.07,34.1,34.07,34.1,15011.664469013083,20.2847,20.3025,20.2847,20.3025,15011.6645
2012-08-17 15:00:00,34.1,34.11,34.09,34.1,36007.70869256517,20.3025,20.3085,20.2966,20.3025,36007.7087
2012-08-17 15:05:00,34.1,34.1,34.08,34.09,31544.781417993712,20.3025,20.3025,20.2906,20.2966,31544.7814
2012-08-17 15:10:00,34.09,34.09,34.05,34.05,48686.47935896136,20.2966,20.2966,20.2728,20.2728,48686.4794
2012-08-17 15:15:00,34.06,34.09,34.05,34.06,48889.339689623695,20.2787,20.2966,20.2728,20.2787,48889.3397
2012-08-17 15:20:00,34.06,34.06,34.05,34.06,15417.385130337763,20.2787,20.2787,20.2728,20.2787,15417.3851
2012-08-17 15:25:00,34.05,34.07,34.02,34.02,34080.53555127295,20.2728,20.2847,20.2549,20.2549,34080.5356
2012-08-17 15:30:00,34.02,34.03,33.97,33.97,42499.23927376002,20.2549,20.2608,20.2251,20.2251,42499.2393
2012-08-17 15:35:00,33.97,34.01,33.96,34.0,46150.72522568212,20.2251,20.2489,20.2192,20.243,46150.7252
2012-08-17 15:40:00,33.99,34.07,33.98,34.06,73739.73019576022,20.237,20.2847,20.2311,20.2787,73739.7302
2012-08-17 15:45:00,34.05,34.05,33.95,34.02,167562.633127092,20.2728,20.2728,20.2132,20.2549,167562.6331
2012-08-17 15:50:00,34.02,34.03,33.98,34.02,81854.14342225378,20.2549,20.2608,20.2311,20.2549,81854.1434
2012-08-17 15:55:00,34.03,34.09,34.01,34.08,213104.7773607871,20.2608,20.2966,20.2489,20.2906,213104.7774
2012-08-20 09:30:00,33.64,33.64,33.1,33.28,307637.69144943706,20.0286,20.0286,19.7071,19.8143,307637.6914
2012-08-20 09:35:00,33.29,33.36,33.13,33.29,94837.20458464348,19.8203,19.8619,19.725,19.8203,94837.2046
2012-08-20 09:40:00,33.3,33.4,33.27,33.34,73638.30003042905,19.8262,19.8858,19.8084,19.85,73638.3
2012-08-20 09:45:00,33.34,33.43,33.3,33.4,50309.36200426007,19.85,19.9036,19.8262,19.8858,50309.362
2012-08-20 09:50:00,33.39,33.55,33.37,33.51,161273.9628765595,19.8798,19.9751,19.8679,19.9512,161273.9629
2012-08-20 09:55:00,33.52,33.56,33.48,33.54,170402.67775636475,19.9572,19.981,19.9334,19.9691,170402.6778
2012-08-20 10:00:00,33.53,33.59,33.5,33.59,97068.6682219292,19.9632,19.9989,19.9453,19.9989,97068.6682
2012-08-20 10:05:00,33.57,33.67,33.49,33.66,94532.91408864997,19.987,20.0465,19.9393,20.0406,94532.9141
2012-08-20 10:10:00,33.66,33.74,33.6,33.62,46353.58555634446,20.0406,20.0882,20.0048,20.0167,46353.5856
2012-08-20 10:15:00,33.62,33.7,33.62,33.68,16938.837610305305,20.0167,20.0644,20.0167,20.0525,16938.8376
2012-08-20 10:20:00,33.68,33.74,33.66,33.74,56293.74175879906,20.0525,20.0882,20.0406,20.0882,56293.7418
2012-08-20 10:25:00,33.74,33.84,33.74,33.79,56496.602089461405,20.0882,20.1477,20.0882,20.118,56496.6021
2012-08-20 10:30:00,33.79,33.84,33.74,33.83,31646.211583324883,20.118,20.1477,20.0882,20.1418,31646.2116
2012-08-20 10:35:00,33.82,33.92,33.82,33.91,56192.3115934679,20.1358,20.1954,20.1358,20.1894,56192.3116
2012-08-20 10:40:00,33.89,33.9,33.79,33.79,34790.54670859114,20.1775,20.1834,20.118,20.118,34790.5467
2012-08-20 10:45:00,33.79,33.92,33.79,33.91,31950.50207931839,20.118,20.1954,20.118,20.1894,31950.5021
2012-08-20 10:50:00,33.92,34.01,33.91,33.99,64408.15498529263,20.1954,20.2489,20.1894,20.237,64408.155
2012-08-20 10:55:00,33.99,34.04,33.97,34.04,35500.55786590932,20.237,20.2668,20.2251,20.2668,35500.5579
2012-08-20 11:00:00,34.04,34.14,34.02,34.05,136626.43270108532,20.2668,20.3263,20.2549,20.2728,136626.4327
2012-08-20 11:05:00,34.04,34.06,33.97,34.01,49700.78101227305,20.2668,20.2787,20.2251,20.2489,49700.781
2012-08-20 11:10:00,34.0,34.01,33.9,33.9,28299.016127396288,20.243,20.2489,20.1834,20.1834,28299.0161
2012-08-20 11:15:00,33.9,33.9,33.85,33.85,26574.703316766405,20.1834,20.1834,20.1537,20.1537,26574.7033
2012-08-20 11:20:00,33.86,33.94,33.86,33.89,26574.703316766405,20.1596,20.2073,20.1596,20.1775,26574.7033
2012-08-20 11:25:00,33.88,33.89,33.87,33.88,22517.496703519628,20.1715,20.1775,20.1656,20.1715,22517.4967
2012-08-20 11:30:00,33.87,33.94,33.87,33.94,34587.6863779288,20.1656,20.2073,20.1656,20.2073,34587.6864
2012-08-20 11:35:00,33.93,33.94,33.91,33.91,10447.307029110458,20.2013,20.2073,20.1894,20.1894,10447.307
2012-08-20 11:40:00,33.91,33.91,33.89,33.91,11563.038847753322,20.1894,20.1894,20.1775,20.1894,11563.0388
2012-08-20 11:45:00,33.91,33.91,33.86,33.88,33674.81488994827,20.1894,20.1894,20.1596,20.1715,33674.8149
2012-08-20 11:50:00,33.87,34.01,33.87,33.96,120296.17608276702,20.1656,20.2489,20.1656,20.2192,120296.1761
2012-08-20 11:55:00,33.96,34.05,33.95,34.01,45440.71406836393,20.2192,20.2728,20.2132,20.2489,45440.7141
2012-08-20 12:00:00,34.02,34.02,34.0,34.01,12780.200831727356,20.2549,20.2549,20.243,20.2489,12780.2008
2012-08-20 12:05:00,34.01,34.06,33.98,33.98,45339.28390303276,20.2489,20.2787,20.2311,20.2311,45339.2839
2012-08-20 12:10:00,33.98,34.03,33.96,33.96,43412.11076174054,20.2311,20.2608,20.2192,20.2192,43412.1108
2012-08-20 12:15:00,33.96,33.97,33.93,33.97,22111.77604219495,20.2192,20.2251,20.2013,20.2251,22111.776
2012-08-20 12:20:00,33.96,34.0,33.95,33.96,23836.08885282483,20.2192,20.243,20.2132,20.2192,23836.0889
2012-08-20 12:25:00,33.96,33.97,33.95,33.96,11765.89917841566,20.2192,20.2251,20.2132,20.2192,11765.8992
2012-08-20 12:30:00,33.96,33.97,33.93,33.95,26777.563647428746,20.2192,20.2251,20.2013,20.2132,26777.5636
2012-08-20 12:35:00,33.95,33.96,33.92,33.95,13997.36281570139,20.2132,20.2192,20.1954,20.2132,13997.3628
2012-08-20 12:40:00,33.94,33.98,33.94,33.96,28096.15579673395,20.2073,20.2311,20.2073,20.2192,28096.1558
2012-08-20 12:45:00,33.96,34.01,33.96,33.99,15823.10579166244,20.2192,20.2489,20.2192,20.237,15823.1058
2012-08-20 12:50:00,33.98,33.99,33.91,33.97,24546.10001014301,20.2311,20.237,20.1894,20.2251,24546.1
2012-08-20 12:55:00,33.96,33.97,33.94,33.96,10143.016533116948,20.2192,20.2251,20.2073,20.2192,10143.0165
2012-08-20 13:00:00,33.96,33.97,33.93,33.97,16634.547114311797,20.2192,20.2251,20.2013,20.2251,16634.5471
2012-08-20 13:05:00,33.97,33.97,33.94,33.95,7201.541738513034,20.2251,20.2251,20.2073,20.2132,7201.5417
2012-08-20 13:10:00,33.96,34.0,33.96,34.0,10244.44669844812,20.2192,20.243,20.2192,20.243,10244.4467
2012-08-20 13:15:00,34.0,34.04,33.96,33.96,20387.463231565067,20.243,20.2668,20.2192,20.2192,20387.4632
2012-08-20 13:20:00,33.97,34.0,33.95,33.95,15417.385130337763,20.2251,20.243,20.2132,20.2132,15417.3851
2012-08-20 13:25:00,33.96,34.0,33.96,33.98,15924.53595699361,20.2192,20.243,20.2192,20.2311,15924.536
2012-08-20 13:30:00,33.99,33.99,33.95,33.95,7302.971903844204,20.237,20.237,20.2132,20.2132,7302.9719
2012-08-20 13:35:00,33.95,33.96,33.92,33.94,46657.87605233797,20.2132,20.2192,20.1954,20.2073,46657.8761
2012-08-20 13:40:00,33.94,34.0,33.93,33.99,24850.39050613653,20.2073,20.243,20.2013,20.237,24850.3905
2012-08-20 13:45:00,33.98,34.0,33.93,33.94,14098.79298103256,20.2311,20.243,20.2013,20.2073,14098.793
2012-08-20 13:50:00,33.94,33.95,33.91,33.95,10650.167359772797,20.2073,20.2132,20.1894,20.2132,10650.1674
2012-08-20 13:55:00,33.94,33.96,33.94,33.95,16533.116948980627,20.2073,20.2192,20.2073,20.2132,16533.1169
2012-08-20 14:00:00,33.96,33.97,33.91,33.93,21198.904554214423,20.2192,20.2251,20.1894,20.2013,21198.9046
2012-08-20 14:05:00,33.93,33.96,33.93,33.96,18866.010751597525,20.2013,20.2192,20.2013,20.2192,18866.0108
2012-08-20 14:10:00,33.96,34.03,33.96,33.98,29516.17811137032,20.2192,20.2608,20.2192,20.2311,29516.1781
2012-08-20 14:15:00,33.98,33.99,33.95,33.98,46252.155391013286,20.2311,20.237,20.2132,20.2311,46252.1554
2012-08-20 14:20:00,33.97,34.01,33.95,34.01,44122.12191905873,20.2251,20.2489,20.2132,20.2489,44122.1219
2012-08-20 14:25:00,34.0,34.01,33.99,33.99,10143.016533116948,20.243,20.2489,20.237,20.237,10143.0165
2012-08-20 14:30:00,34.0,34.05,34.0,34.02,38137.742164519725,20.243,20.2728,20.243,20.2549,38137.7422
2012-08-20 14:35:00,34.01,34.02,33.97,34.01,38239.172329850895,20.2489,20.2549,20.2251,20.2489,38239.1723
2012-08-20 14:40:00,34.01,34.01,33.95,33.98,40673.49629779896,20.2489,20.2489,20.2132,20.2311,40673.4963
2012-08-20 14:45:00,33.97,33.97,33.93,33.96,23430.36819150015,20.2251,20.2251,20.2013,20.2192,23430.3682
2012-08-20 14:50:00,33.95,33.96,33.92,33.94,21401.764884876764,20.2132,20.2192,20.1954,20.2073,21401.7649
2012-08-20 14:55:00,33.94,33.95,33.91,33.92,18967.440916928696,20.2073,20.2132,20.1894,20.1954,18967.4409
2012-08-20 15:00:00,33.92,33.92,33.91,33.91,27994.72563140278,20.1954,20.1954,20.1894,20.1894,27994.7256
2012-08-20 15:05:00,33.91,33.93,33.89,33.93,18358.85992494168,20.1894,20.2013,20.1775,20.2013,18358.8599
2012-08-20 15:10:00,33.92,33.96,33.87,33.96,322750.78608378134,20.1954,20.2192,20.1656,20.2192,322750.7861
2012-08-20 15:15:00,33.95,33.99,33.93,33.97,41282.07728978599,20.2132,20.237,20.2013,20.2251,41282.0773
2012-08-20 15:20:00,33.97,34.01,33.95,34.01,37326.300841870376,20.2251,20.2489,20.2132,20.2489,37326.3008
2012-08-20 15:25:00,34.01,34.02,33.99,34.0,17445.988436961154,20.2489,20.2549,20.237,20.243,17445.9884
2012-08-20 15:30:00,34.0,34.03,33.97,34.0,57308.04341211076,20.243,20.2608,20.2251,20.243,57308.0434
2012-08-20 15:35:00,34.01,34.04,34.0,34.02,29009.02728471448,20.2489,20.2668,20.243,20.2549,29009.0273
2012-08-20 15:40:00,34.02,34.02,33.98,33.99,44527.8425803834,20.2549,20.2549,20.2311,20.237,44527.8426
2012-08-20 15:45:00,33.99,34.01,33.97,34.0,66741.04878790953,20.237,20.2489,20.2251,20.243,66741.0488
2012-08-20 15:50:00,34.01,34.01,33.95,34.01,132569.22608783853,20.2489,20.2489,20.2132,20.2489,132569.2261
2012-08-20 15:55:00,34.01,34.06,34.0,34.04,240896.6426615276,20.2489,20.2787,20.243,20.2668,240896.6427
2012-08-21 09:30:00,34.18,34.25,34.09,34.09,40267.77563647429,20.3502,20.3918,20.2966,20.2966,40267.7756
2012-08-21 09:35:00,34.04,34.23,33.96,34.12,30733.34009534436,20.2668,20.3799,20.2192,20.3144,30733.3401
2012-08-21 09:40:00,34.15,34.18,34.12,34.16,17648.84876762349,20.3323,20.3502,20.3144,20.3382,17648.8488
2012-08-21 09:45:00,34.16,34.36,34.16,34.31,51323.66365757176,20.3382,20.4573,20.3382,20.4276,51323.6637
2012-08-21 09:50:00,34.32,34.36,34.21,34.35,51627.95415356527,20.4335,20.4573,20.368,20.4514,51627.9542
2012-08-21 09:55:00,34.35,34.39,34.3,34.39,58322.34506542246,20.4514,20.4752,20.4216,20.4752,58322.3451
2012-08-21 10:00:00,34.39,34.43,34.29,34.35,25458.97149812354,20.4752,20.499,20.4156,20.4514,25458.9715
2012-08-21 10:05:00,34.35,34.36,34.28,34.31,28299.016127396288,20.4514,20.4573,20.4097,20.4276,28299.0161
2012-08-21 10:10:00,34.31,34.37,34.31,34.35,127497.71782128004,20.4276,20.4633,20.4276,20.4514,127497.7178
2012-08-21 10:15:00,34.36,34.4,34.34,34.39,139872.19799168274,20.4573,20.4811,20.4454,20.4752,139872.198
2012-08-21 10:20:00,34.38,34.44,34.37,34.41,50005.07150826656,20.4692,20.505,20.4633,20.4871,50005.0715
2012-08-21 10:25:00,34.4,34.45,34.39,34.44,20590.323562227408,20.4811,20.5109,20.4752,20.505,20590.3236
2012-08-21 10:30:00,34.44,34.49,34.44,34.48,29719.03844203266,20.505,20.5347,20.505,20.5288,29719.0384
2012-08-21 10:35:00,34.47,34.48,34.43,34.46,15823.10579166244,20.5228,20.5288,20.499,20.5169,15823.1058
2012-08-21 10:40:00,34.46,34.5,34.46,34.5,26371.842986104068,20.5169,20.5407,20.5169,20.5407,26371.843
2012-08-21 10:45:00,34.49,34.5,34.4,34.41,37630.59133786388,20.5347,20.5407,20.4811,20.4871,37630.5913
2012-08-21 10:50:00,34.42,34.46,34.39,34.42,31544.781417993712,20.493,20.5169,20.4752,20.493,31544.7814
2012-08-21 10:55:00,34.42,34.45,34.42,34.45,41789.22811644183,20.493,20.5109,20.493,20.5109,41789.2281
2012-08-21 11:00:00,34.46,34.46,34.42,34.42,119991.88558677353,20.5169,20.5169,20.493,20.493,119991.8856
2012-08-21 11:05:00,34.42,34.45,34.41,34.44,25053.250836798863,20.493,20.5109,20.4871,20.505,25053.2508
2012-08-21 11:10:00,34.43,34.48,34.42,34.48,11157.318186428643,20.499,20.5288,20.493,20.5288,11157.3182
2012-08-21 11:15:00,34.49,34.5,34.46,34.46,21706.05538087027,20.5347,20.5407,20.5169,20.5169,21706.0554
2012-08-21 11:20:00,34.46,34.46,34.33,34.33,46150.72522568212,20.5169,20.5169,20.4395,20.4395,46150.7252
2012-08-21 11:25:00,34.34,34.39,34.34,34.35,37326.300841870376,20.4454,20.4752,20.4454,20.4514,37326.3008
2012-08-21 11:30:00,34.36,34.39,34.33,34.35,20793.183892889745,20.4573,20.4752,20.4395,20.4514,20793.1839
2012-08-21 11:35:00,34.35,34.36,34.32,34.36,26777.563647428746,20.4514,20.4573,20.4335,20.4573,26777.5636
2012-08-21 11:40:00,34.36,34.38,34.34,34.38,93721.4727660006,20.4573,20.4692,20.4454,20.4692,93721.4728
2012-08-21 11:45:00,34.38,34.39,34.37,34.37,139567.90749568923,20.4692,20.4752,20.4633,20.4633,139567.9075
2012-08-21 11:50:00,34.37,34.39,34.35,34.38,13591.642154376712,20.4633,20.4752,20.4514,20.4692,13591.6422
2012-08-21 11:55:00,34.38,34.39,34.36,34.36,18358.85992494168,20.4692,20.4752,20.4573,20.4573,18358.8599
2012-08-21 12:00:00,34.35,34.36,34.29,34.3,32356.22274064307,20.4514,20.4573,20.4156,20.4216,32356.2227
2012-08-21 12:05:00,34.3,34.38,34.29,34.36,99300.13185921492,20.4216,20.4692,20.4156,20.4573,99300.1319
2012-08-21 12:10:00,34.38,34.41,34.36,34.36,17141.697940967642,20.4692,20.4871,20.4573,20.4573,17141.6979
2012-08-21 12:15:00,34.36,34.37,34.34,34.36,26067.55249011056,20.4573,20.4633,20.4454,20.4573,26067.5525
2012-08-21 12:20:00,34.34,34.39,34.34,34.39,10751.597525103964,20.4454,20.4752,20.4454,20.4752,10751.5975
2012-08-21 12:25:00,34.37,34.39,34.37,34.37,9737.29587179227,20.4633,20.4752,20.4633,20.4633,9737.2959
2012-08-21 12:30:00,34.37,34.4,34.36,34.4,16735.977279642964,20.4633,20.4811,20.4573,20.4811,16735.9773
2012-08-21 12:35:00,34.38,34.4,34.36,34.38,19981.74257024039,20.4692,20.4811,20.4573,20.4692,19981.7426
2012-08-21 12:40:00,34.4,34.41,34.39,34.39,11968.759509078,20.4811,20.4871,20.4752,20.4752,11968.7595
2012-08-21 12:45:00,34.41,34.42,34.37,34.42,31341.92108733137,20.4871,20.493,20.4633,20.493,31341.9211
2012-08-21 12:50:00,34.41,34.46,34.38,34.45,33370.524393954765,20.4871,20.5169,20.4692,20.5109,33370.5244
2012-08-21 12:55:00,34.45,34.48,34.43,34.45,30327.61943401968,20.5109,20.5288,20.499,20.5109,30327.6194
2012-08-21 13:00:00,34.44,34.44,34.41,34.44,20184.60290090273,20.505,20.505,20.4871,20.505,20184.6029
2012-08-21 13:05:00,34.44,34.44,34.41,34.41,9128.714879805257,20.505,20.505,20.4871,20.4871,9128.7149
2012-08-21 13:10:00,34.41,34.41,34.38,34.38,135713.56121310478,20.4871,20.4871,20.4692,20.4692,135713.5612
2012-08-21 13:15:00,34.39,34.42,34.37,34.39,50816.51283091591,20.4752,20.493,20.4633,20.4752,50816.5128
2012-08-21 13:20:00,34.4,34.4,34.36,34.36,25458.97149812354,20.4811,20.4811,20.4573,20.4573,25458.9715
2012-08-21 13:25:00,34.36,34.39,34.35,34.38,22720.357034181965,20.4573,20.4752,20.4514,20.4692,22720.357
2012-08-21 13:30:00,34.37,34.39,34.37,34.37,20996.04422355209,20.4633,20.4752,20.4633,20.4633,20996.0442
2012-08-21 13:35:00,34.38,34.39,34.37,34.39,56699.46242012375,20.4692,20.4752,20.4633,20.4752,56699.4624
2012-08-21 13:40:00,34.38,34.39,34.36,34.36,36311.99918855868,20.4692,20.4752,20.4573,20.4573,36311.9992
2012-08-21 13:45:00,34.35,34.38,34.33,34.37,62886.70250532508,20.4514,20.4692,20.4395,20.4633,62886.7025
2012-08-21 13:50:00,34.37,34.4,34.35,34.4,40673.49629779896,20.4633,20.4811,20.4514,20.4811,40673.4963
2012-08-21 13:55:00,34.4,34.48,34.37,34.45,222943.5033979105,20.4811,20.5288,20.4633,20.5109,222943.5034
2012-08-21 14:00:00,34.44,34.45,34.4,34.42,45034.993407039256,20.505,20.5109,20.4811,20.493,45034.9934
2012-08-21 14:05:00,34.42,34.43,34.4,34.41,49193.6301856172,20.493,20.499,20.4811,20.4871,49193.6302
2012-08-21 14:10:00,34.41,34.42,34.39,34.42,27284.714474084594,20.4871,20.493,20.4752,20.493,27284.7145
2012-08-21 14:15:00,34.42,34.42,34.38,34.4,53453.69712952632,20.493,20.493,20.4692,20.4811,53453.6971
2012-08-21 14:20:00,34.39,34.44,34.39,34.41,19271.731412922203,20.4752,20.505,20.4752,20.4871,19271.7314
2012-08-21 14:25:00,34.41,34.42,34.34,34.34,217263.41413936505,20.4871,20.493,20.4454,20.4454,217263.4141
2012-08-21 14:30:00,34.34,34.36,34.32,34.35,19373.161578253374,20.4454,20.4573,20.4335,20.4514,19373.1616
2012-08-21 14:35:00,34.35,34.37,34.28,34.3,23937.519018156,20.4514,20.4633,20.4097,20.4216,23937.519
2012-08-21 14:40:00,34.31,34.34,34.28,34.28,12577.340501065017,20.4276,20.4454,20.4097,20.4097,12577.3405
2012-08-21 14:45:00,34.28,34.32,34.28,34.3,40369.20580180546,20.4097,20.4335,20.4097,20.4216,40369.2058
2012-08-21 14:50:00,34.29,34.3,34.27,34.28,9534.435541129931,20.4156,20.4216,20.4037,20.4097,9534.4355
2012-08-21 14:55:00,34.27,34.32,34.27,34.3,34384.826047266455,20.4037,20.4335,20.4037,20.4216,34384.826
2012-08-21 15:00:00,34.3,34.31,34.25,34.27,39659.19464448728,20.4216,20.4276,20.3918,20.4037,39659.1946
2012-08-21 15:05:00,34.27,34.28,34.25,34.26,33269.094228623595,20.4037,20.4097,20.3918,20.3978,33269.0942
2012-08-21 15:10:00,34.26,34.27,34.21,34.22,40673.49629779896,20.3978,20.4037,20.368,20.374,40673.4963
2012-08-21 15:15:00,34.22,34.23,34.17,34.2,69276.80292118876,20.374,20.3799,20.3442,20.3621,69276.8029
2012-08-21 15:20:00,34.21,34.22,34.17,34.17,44832.13307637692,20.368,20.374,20.3442,20.3442,44832.1331
2012-08-21 15:25:00,34.18,34.19,34.14,34.18,49092.20002028604,20.3502,20.3561,20.3263,20.3502,49092.2
2012-08-21 15:30:00,34.18,34.24,34.12,34.12,66538.18845724719,20.3502,20.3859,20.3144,20.3144,66538.1885
2012-08-21 15:35:00,34.12,34.19,34.12,34.16,88954.25499543564,20.3144,20.3561,20.3144,20.3382,88954.255
2012-08-21 15:40:00,34.16,34.19,34.1,34.1,102850.18764580588,20.3382,20.3561,20.3025,20.3025,102850.1876
2012-08-21 15:45:00,34.1,34.16,34.06,34.14,169895.5269297089,20.3025,20.3382,20.2787,20.3263,169895.5269
2012-08-21 15:50:00,34.15,34.16,34.12,34.14,56496.602089461405,20.3323,20.3382,20.3144,20.3263,56496.6021
2012-08-21 15:55:00,34.14,34.19,34.12,34.18,155898.1641140075,20.3263,20.3561,20.3144,20.3502,155898.1641
2012-08-22 09:30:00,33.92,34.06,33.69,33.75,111167.46120296176,20.1954,20.2787,20.0584,20.0941,111167.4612
2012-08-22 09:35:00,33.77,33.86,33.75,33.82,23328.938026168984,20.106,20.1596,20.0941,20.1358,23328.938
2012-08-22 09:40:00,33.84,33.89,33.82,33.84,88142.81367278629,20.1477,20.1775,20.1358,20.1477,88142.8137
2012-08-22 09:45:00,33.84,33.95,33.84,33.89,25864.69215944822,20.1477,20.2132,20.1477,20.1775,25864.6922
2012-08-22 09:50:00,33.9,33.94,33.82,33.82,25256.111167461204,20.1834,20.2073,20.1358,20.1358,25256.1112
2012-08-22 09:55:00,33.82,33.84,33.79,33.81,54873.71944416269,20.1358,20.1477,20.118,20.1299,54873.7194
2012-08-22 10:00:00,33.81,33.84,33.75,33.83,16127.396287655947,20.1299,20.1477,20.0941,20.1418,16127.3963
2012-08-22 10:05:00,33.82,33.82,33.73,33.79,26676.13348209757,20.1358,20.1358,20.0822,20.118,26676.1335
2012-08-22 10:10:00,33.8,33.84,33.78,33.83,77695.50664367584,20.1239,20.1477,20.112,20.1418,77695.5066
2012-08-22 10:15:00,33.81,33.89,33.78,33.88,18967.440916928696,20.1299,20.1775,20.112,20.1715,18967.4409
2012-08-22 10:20:00,33.88,33.91,33.85,33.88,24748.960340805355,20.1715,20.1894,20.1537,20.1715,24748.9603
2012-08-22 10:25:00,33.87,33.9,33.85,33.88,20184.60290090273,20.1656,20.1834,20.1537,20.1715,20184.6029
2012-08-22 10:30:00,33.88,33.89,33.81,33.82,23937.519018156,20.1715,20.1775,20.1299,20.1358,23937.519
2012-08-22 10:35:00,33.82,33.85,33.8,33.8,12881.630997058524,20.1358,20.1537,20.1239,20.1239,12881.631
2012-08-22 10:40:00,33.8,33.85,33.8,33.83,11968.759509078,20.1239,20.1537,20.1239,20.1418,11968.7595
2012-08-22 10:45:00,33.82,33.84,33.79,33.79,14200.223146363727,20.1358,20.1477,20.118,20.118,14200.2231
2012-08-22 10:50:00,33.79,33.8,33.77,33.79,10954.457855766304,20.118,20.1239,20.106,20.118,10954.4579
2012-08-22 10:55:00,33.8,33.82,33.78,33.8,18967.440916928696,20.1239,20.1358,20.112,20.1239,18967.4409
2012-08-22 11:00:00,33.79,33.8,33.77,33.79,33674.81488994827,20.118,20.1239,20.106,20.118,33674.8149
2012-08-22 11:05:00,33.79,33.83,33.77,33.79,48280.75869763668,20.118,20.1418,20.106,20.118,48280.7587
2012-08-22 11:10:00,33.79,33.79,33.67,33.68,34993.40703925347,20.118,20.118,20.0465,20.0525,34993.407
2012-08-22 11:15:00,33.69,33.76,33.68,33.7,18257.42975961051,20.0584,20.1001,20.0525,20.0644,18257.4298
2012-08-22 11:20:00,33.7,33.75,33.67,33.75,23024.64753017548,20.0644,20.0941,20.0465,20.0941,23024.6475
2012-08-22 11:25:00,33.74,33.78,33.73,33.77,12577.340501065017,20.0882,20.112,20.0822,20.106,12577.3405
2012-08-22 11:30:00,33.76,33.76,33.67,33.68,33066.233897961254,20.1001,20.1001,20.0465,20.0525,33066.2339
2012-08-22 11:35:00,33.68,33.78,33.68,33.78,55380.87027081855,20.0525,20.112,20.0525,20.112,55380.8703
2012-08-22 11:40:00,33.77,33.78,33.74,33.75,15823.10579166244,20.106,20.112,20.0882,20.0941,15823.1058
2012-08-22 11:45:00,33.75,33.77,33.71,33.72,20488.89339689624,20.0941,20.106,20.0703,20.0763,20488.8934
2012-08-22 11:50:00,33.73,33.78,33.73,33.74,20387.463231565067,20.0822,20.112,20.0822,20.0882,20387.4632
2012-08-22 11:55:00,33.74,33.77,33.71,33.76,14200.223146363727,20.0882,20.106,20.0703,20.1001,14200.2231
2012-08-22 12:00:00,33.77,33.77,33.74,33.74,30226.189268688508,20.106,20.106,20.0882,20.0882,30226.1893
2012-08-22 12:05:00,33.74,33.75,33.7,33.72,12983.061162389697,20.0882,20.0941,20.0644,20.0763,12983.0612
2012-08-22 12:10:00,33.71,33.74,33.71,33.72,9940.15620245461,20.0703,20.0882,20.0703,20.0763,9940.1562
2012-08-22 12:15:00,33.72,33.74,33.7,33.72,8215.843391824728,20.0763,20.0882,20.0644,20.0763,8215.8434
2012-08-22 12:20:00,33.72,33.75,33.71,33.75,11461.608682422151,20.0763,20.0941,20.0703,20.0941,11461.6087
2012-08-22 12:25:00,33.74,33.77,33.7,33.74,14403.083477026068,20.0882,20.106,20.0644,20.0882,14403.0835
2012-08-22 12:30:00,33.75,33.76,33.7,33.71,23227.507860837813,20.0941,20.1001,20.0644,20.0703,23227.5079
2012-08-22 12:35:00,33.69,33.75,33.69,33.73,9838.72603712344,20.0584,20.0941,20.0584,20.0822,9838.726
2012-08-22 12:40:00,33.72,33.76,33.71,33.74,11867.329343746833,20.0763,20.1001,20.0703,20.0882,11867.3293
2012-08-22 12:45:00,33.75,33.77,33.73,33.77,5781.519423876661,20.0941,20.106,20.0822,20.106,5781.5194
2012-08-22 12:50:00,33.77,33.77,33.74,33.75,12070.18967440917,20.106,20.106,20.0882,20.0941,12070.1897
2012-08-22 12:55:00,33.75,33.76,33.72,33.73,7708.692565168882,20.0941,20.1001,20.0763,20.0822,7708.6926
2012-08-22 13:00:00,33.75,33.78,33.73,33.75,15924.53595699361,20.0941,20.112,20.0822,20.0941,15924.536
2012-08-22 13:05:00,33.76,33.77,33.73,33.76,9433.005375798764,20.1001,20.106,20.0822,20.1001,9433.0054
2012-08-22 13:10:00,33.76,33.77,33.73,33.77,11055.888021097477,20.1001,20.106,20.0822,20.106,11055.888
2012-08-22 13:15:00,33.77,33.77,33.73,33.77,14301.653311694898,20.106,20.106,20.0822,20.106,14301.6533
2012-08-22 13:20:00,33.76,33.81,33.76,33.81,25864.69215944822,20.1001,20.1299,20.1001,20.1299,25864.6922
2012-08-22 13:25:00,33.79,33.82,33.79,33.79,11867.329343746833,20.118,20.1358,20.118,20.118,11867.3293
2012-08-22 13:30:00,33.8,33.85,33.8,33.84,9940.15620245461,20.1239,20.1537,20.1239,20.1477,9940.1562
2012-08-22 13:35:00,33.84,33.84,33.8,33.81,22111.77604219495,20.1477,20.1477,20.1239,20.1299,22111.776
2012-08-22 13:40:00,33.82,33.84,33.8,33.82,19068.871082259862,20.1358,20.1477,20.1239,20.1358,19068.8711
2012-08-22 13:45:00,33.82,33.83,33.8,33.81,51729.38431889644,20.1358,20.1418,20.1239,20.1299,51729.3843
2012-08-22 13:50:00,33.81,33.84,33.78,33.79,17445.988436961154,20.1299,20.1477,20.112,20.118,17445.9884
2012-08-22 13:55:00,33.79,33.8,33.72,33.73,26067.55249011056,20.118,20.1239,20.0763,20.0822,26067.5525
2012-08-22 14:00:00,33.73,33.91,33.73,33.89,118977.5839334618,20.0822,20.1894,20.0822,20.1775,118977.5839
2012-08-22 14:05:00,33.89,33.91,33.82,33.84,30023.32893802617,20.1775,20.1894,20.1358,20.1477,30023.3289
2012-08-22 14:10:00,33.84,33.9,33.81,33.81,40673.49629779896,20.1477,20.1834,20.1299,20.1299,40673.4963
2012-08-22 14:15:00,33.81,33.85,33.78,33.84,35906.278527234,20.1299,20.1537,20.112,20.1477,35906.2785
2012-08-22 14:20:00,33.83,33.89,33.81,33.84,13895.93265037022,20.1418,20.1775,20.1299,20.1477,13895.9327
2012-08-22 14:25:00,33.84,33.9,33.84,33.89,23937.519018156,20.1477,20.1834,20.1477,20.1775,23937.519
2012-08-22 14:30:00,33.89,33.95,33.87,33.92,33674.81488994827,20.1775,20.2132,20.1656,20.1954,33674.8149
2012-08-22 14:35:00,33.91,33.96,33.91,33.95,46657.87605233797,20.1894,20.2192,20.1894,20.2132,46657.8761
2012-08-22 14:40:00,33.95,34.01,33.95,34.0,81651.28309159144,20.2132,20.2489,20.2132,20.243,81651.2831
2012-08-22 14:45:00,34.0,34.07,34.0,34.06,58119.48473476012,20.243,20.2847,20.243,20.2787,58119.4847
2012-08-22 14:50:00,34.06,34.13,34.06,34.13,100923.01450451365,20.2787,20.3204,20.2787,20.3204,100923.0145
2012-08-22 14:55:00,34.13,34.17,34.1,34.16,60350.948372045845,20.3204,20.3442,20.3025,20.3382,60350.9484
2012-08-22 15:00:00,34.16,34.16,34.09,34.11,64813.87564661731,20.3382,20.3382,20.2966,20.3085,64813.8756
2012-08-22 15:05:00,34.11,34.16,34.1,34.16,31950.50207931839,20.3085,20.3382,20.3025,20.3382,31950.5021
2012-08-22 15:10:00,34.16,34.18,34.15,34.16,60858.0991987017,20.3382,20.3502,20.3323,20.3382,60858.0992
2012-08-22 15:15:00,34.16,34.18,34.14,34.16,66233.89796125368,20.3382,20.3502,20.3263,20.3382,66233.898
2012-08-22 15:20:00,34.16,34.17,34.14,34.16,75058.32234506542,20.3382,20.3442,20.3263,20.3382,75058.3223
2012-08-22 15:25:00,34.16,34.17,34.14,34.15,121209.04757074754,20.3382,20.3442,20.3263,20.3323,121209.0476
2012-08-22 15:30:00,34.14,34.17,34.14,34.17,84592.75788619535,20.3263,20.3442,20.3263,20.3442,84592.7579
2012-08-22 15:35:00,34.16,34.21,34.16,34.2,62379.55167866924,20.3382,20.368,20.3382,20.3621,62379.5517
2012-08-22 15:40:00,34.19,34.25,34.15,34.17,75362.61284105893,20.3561,20.3918,20.3323,20.3442,75362.6128
2012-08-22 15:45:00,34.17,34.21,34.08,34.13,108834.56740034488,20.3442,20.368,20.2906,20.3204,108834.5674
2012-08-22 15:50:00,34.13,34.19,34.12,34.15,49599.35084694188,20.3204,20.3561,20.3144,20.3323,49599.3508
2012-08-22 15:55:00,34.15,34.23,34.15,34.22,470838.8274672888,20.3323,20.3799,20.3323,20.374,470838.8275
2012-08-23 09:30:00,34.11,34.11,33.7,33.7,40369.20580180546,20.3085,20.3085,20.0644,20.0644,40369.2058
2012-08-23 09:35:00,33.71,33.82,33.67,33.82,29009.02728471448,20.0703,20.1358,20.0465,20.1358,29009.0273
2012-08-23 09:40:00,33.82,33.95,33.81,33.91,37326.300841870376,20.1358,20.2132,20.1299,20.1894,37326.3008
2012-08-23 09:45:00,33.91,33.94,33.88,33.9,57206.61324677959,20.1894,20.2073,20.1715,20.1834,57206.6132
2012-08-23 09:50:00,33.89,33.98,33.88,33.93,53047.97646820165,20.1775,20.2311,20.1715,20.2013,53047.9765
2012-08-23 09:55:00,33.92,33.98,33.91,33.91,159448.21990059843,20.1954,20.2311,20.1894,20.1894,159448.2199
2012-08-23 10:00:00,33.91,34.02,33.91,33.99,43209.2504310782,20.1894,20.2549,20.1894,20.237,43209.2504
2012-08-23 10:05:00,34.0,34.0,33.92,33.94,20691.75372755857,20.243,20.243,20.1954,20.2073,20691.7537
2012-08-23 10:10:00,33.93,33.94,33.85,33.86,169895.5269297089,20.2013,20.2073,20.1537,20.1596,169895.5269
2012-08-23 10:15:00,33.86,33.86,33.79,33.8,23430.36819150015,20.1596,20.1596,20.118,20.1239,23430.3682
2012-08-23 10:20:00,33.8,33.91,33.8,33.91,50309.36200426007,20.1239,20.1894,20.1239,20.1894,50309.362
2012-08-23 10:25:00,33.92,33.96,33.89,33.91,15620.245461000102,20.1954,20.2192,20.1775,20.1894,15620.2455
2012-08-23 10:30:00,33.9,33.97,33.84,33.92,18967.440916928696,20.1834,20.2251,20.1477,20.1954,18967.4409
2012-08-23 10:35:00,33.92,33.94,33.87,33.87,19068.871082259862,20.1954,20.2073,20.1656,20.1656,19068.8711
2012-08-23 10:40:00,33.87,33.87,33.8,33.84,23430.36819150015,20.1656,20.1656,20.1239,20.1477,23430.3682
2012-08-23 10:45:00,33.84,33.91,33.84,33.86,28501.87645805863,20.1477,20.1894,20.1477,20.1596,28501.8765
2012-08-23 10:50:00,33.86,33.87,33.83,33.84,11258.748351759814,20.1596,20.1656,20.1418,20.1477,11258.7484
2012-08-23 10:55:00,33.83,33.87,33.8,33.87,13997.36281570139,20.1418,20.1656,20.1239,20.1656,13997.3628
2012-08-23 11:00:00,33.88,33.88,33.77,33.78,18663.150420935188,20.1715,20.1715,20.106,20.112,18663.1504
2012-08-23 11:05:00,33.79,33.84,33.77,33.84,12374.480170402678,20.118,20.1477,20.106,20.1477,12374.4802
2012-08-23 11:10:00,33.84,33.84,33.79,33.84,20387.463231565067,20.1477,20.1477,20.118,20.1477,20387.4632
2012-08-23 11:15:00,33.84,33.84,33.79,33.83,16634.547114311797,20.1477,20.1477,20.118,20.1418,16634.5471
2012-08-23 11:20:00,33.82,33.83,33.77,33.83,12881.630997058524,20.1358,20.1418,20.106,20.1418,12881.631
2012-08-23 11:25:00,33.82,33.91,33.82,33.91,32863.37356729891,20.1358,20.1894,20.1358,20.1894,32863.3736
2012-08-23 11:30:00,33.9,33.9,33.84,33.89,19068.871082259862,20.1834,20.1834,20.1477,20.1775,19068.8711
2012-08-23 11:35:00,33.89,33.92,33.87,33.88,42397.809108428846,20.1775,20.1954,20.1656,20.1715,42397.8091
2012-08-23 11:40:00,33.88,33.9,33.83,33.84,40572.06613246779,20.1715,20.1834,20.1418,20.1477,40572.0661
2012-08-23 11:45:00,33.84,33.84,33.78,33.8,18257.42975961051,20.1477,20.1477,20.112,20.1239,18257.4298
2012-08-23 11:50:00,33.8,33.8,33.78,33.78,7810.122730500051,20.1239,20.1239,20.112,20.112,7810.1227
2012-08-23 11:55:00,33.78,33.81,33.77,33.78,33370.524393954765,20.112,20.1299,20.106,20.112,33370.5244
2012-08-23 12:00:00,33.79,33.81,33.72,33.73,34587.6863779288,20.118,20.1299,20.0763,20.0822,34587.6864
2012-08-23 12:05:00,33.73,33.73,33.69,33.71,27487.57480474693,20.0822,20.0822,20.0584,20.0703,27487.5748
2012-08-23 12:10:00,33.7,33.72,33.65,33.67,29110.457450045644,20.0644,20.0763,20.0346,20.0465,29110.4575
2012-08-23 12:15:00,33.66,33.7,33.65,33.7,12983.061162389697,20.0406,20.0644,20.0346,20.0644,12983.0612
2012-08-23 12:20:00,33.7,33.72,33.67,33.7,16127.396287655947,20.0644,20.0763,20.0465,20.0644,16127.3963
2012-08-23 12:25:00,33.69,33.7,33.66,33.67,16837.407444974135,20.0584,20.0644,20.0406,20.0465,16837.4074
2012-08-23 12:30:00,33.66,33.69,33.65,33.67,27386.14463941576,20.0406,20.0584,20.0346,20.0465,27386.1446
2012-08-23 12:35:00,33.67,33.68,33.64,33.66,31037.630591337864,20.0465,20.0525,20.0286,20.0406,31037.6306
2012-08-23 12:40:00,33.66,33.77,33.65,33.76,46657.87605233797,20.0406,20.106,20.0346,20.1001,46657.8761
2012-08-23 12:45:00,33.76,33.77,33.72,33.75,12070.18967440917,20.1001,20.106,20.0763,20.0941,12070.1897
2012-08-23 12:50:00,33.75,33.76,33.69,33.72,13794.502485039053,20.0941,20.1001,20.0584,20.0763,13794.5025
2012-08-23 12:55:00,33.72,33.72,33.68,33.71,11157.318186428643,20.0763,20.0763,20.0525,20.0703,11157.3182
2012-08-23 13:00:00,33.7,33.71,33.65,33.71,11157.318186428643,20.0644,20.0703,20.0346,20.0703,11157.3182
2012-08-23 13:05:00,33.72,33.72,33.7,33.72,8621.564053149406,20.0763,20.0763,20.0644,20.0763,8621.5641
2012-08-23 13:10:00,33.72,33.77,33.65,33.66,20691.75372755857,20.0763,20.106,20.0346,20.0406,20691.7537
2012-08-23 13:15:00,33.65,33.71,33.64,33.65,31646.211583324883,20.0346,20.0703,20.0286,20.0346,31646.2116
2012-08-23 13:20:00,33.65,33.67,33.58,33.58,25154.68100213004,20.0346,20.0465,19.9929,19.9929,25154.681
2012-08-23 13:25:00,33.57,33.61,33.55,33.6,17953.139263617,19.987,20.0108,19.9751,20.0048,17953.1393
2012-08-23 13:30:00,33.59,33.64,33.57,33.64,24444.669844811848,19.9989,20.0286,19.987,20.0286,24444.6698
2012-08-23 13:35:00,33.64,33.68,33.62,33.62,9027.284714474084,20.0286,20.0525,20.0167,20.0167,9027.2847
2012-08-23 13:40:00,33.63,33.67,33.6,33.67,14808.804138350746,20.0227,20.0465,20.0048,20.0465,14808.8041
2012-08-23 13:45:00,33.68,33.74,33.66,33.74,14808.804138350746,20.0525,20.0882,20.0406,20.0882,14808.8041
2012-08-23 13:50:00,33.73,33.75,33.67,33.72,28501.87645805863,20.0822,20.0941,20.0465,20.0763,28501.8765
2012-08-23 13:55:00,33.73,33.75,33.71,33.72,14301.653311694898,20.0822,20.0941,20.0703,20.0763,14301.6533
2012-08-23 14:00:00,33.72,33.75,33.71,33.73,27791.86530074044,20.0763,20.0941,20.0703,20.0822,27791.8653
2012-08-23 14:05:00,33.73,33.79,33.73,33.79,12374.480170402678,20.0822,20.118,20.0822,20.118,12374.4802
2012-08-23 14:10:00,33.79,33.79,33.73,33.78,20691.75372755857,20.118,20.118,20.0822,20.112,20691.7537
2012-08-23 14:15:00,33.78,33.8,33.71,33.73,28400.44629272745,20.112,20.1239,20.0703,20.0822,28400.4463
2012-08-23 14:20:00,33.72,33.72,33.68,33.68,29009.02728471448,20.0763,20.0763,20.0525,20.0525,29009.0273
2012-08-23 14:25:00,33.69,33.71,33.68,33.68,12070.18967440917,20.0584,20.0703,20.0525,20.0525,12070.1897
2012-08-23 14:30:00,33.68,33.68,33.66,33.66,9331.575210467594,20.0525,20.0525,20.0406,20.0406,9331.5752
2012-08-23 14:35:00,33.66,33.72,33.64,33.7,30429.04959935085,20.0406,20.0763,20.0286,20.0644,30429.0496
2012-08-23 14:40:00,33.7,33.78,33.7,33.74,21300.3347195456,20.0644,20.112,20.0644,20.0882,21300.3347
2012-08-23 14:45:00,33.74,33.8,33.74,33.79,15214.524799675424,20.0882,20.1239,20.0882,20.118,15214.5248
2012-08-23 14:50:00,33.78,33.78,33.7,33.7,16938.837610305305,20.112,20.112,20.0644,20.0644,16938.8376
2012-08-23 14:55:00,33.71,33.74,33.67,33.68,31341.92108733137,20.0703,20.0882,20.0465,20.0525,31341.9211
2012-08-23 15:00:00,33.68,33.69,33.65,33.68,19068.871082259862,20.0525,20.0584,20.0346,20.0525,19068.8711
2012-08-23 15:05:00,33.68,33.78,33.68,33.78,26980.423978091083,20.0525,20.112,20.0525,20.112,26980.424
2012-08-23 15:10:00,33.78,33.78,33.73,33.76,26168.982655441727,20.112,20.112,20.0822,20.1001,26168.9827
2012-08-23 15:15:00,33.76,33.78,33.72,33.73,22314.636372857287,20.1001,20.112,20.0763,20.0822,22314.6364
2012-08-23 15:20:00,33.73,33.74,33.65,33.69,29516.17811137032,20.0822,20.0882,20.0346,20.0584,29516.1781
2012-08-23 15:25:00,33.69,33.76,33.69,33.72,30733.34009534436,20.0584,20.1001,20.0584,20.0763,30733.3401
2012-08-23 15:30:00,33.72,33.75,33.7,33.73,40369.20580180546,20.0763,20.0941,20.0644,20.0822,40369.2058
2012-08-23 15:35:00,33.74,33.77,33.69,33.71,46252.155391013286,20.0882,20.106,20.0584,20.0703,46252.1554
2012-08-23 15:40:00,33.71,33.73,33.68,33.68,49497.92068161071,20.0703,20.0822,20.0525,20.0525,49497.9207
2012-08-23 15:45:00,33.69,33.74,33.66,33.66,67349.62977989654,20.0584,20.0882,20.0406,20.0406,67349.6298
2012-08-23 15:50:00,33.66,33.73,33.64,33.67,133279.23724515672,20.0406,20.0822,20.0286,20.0465,133279.2372
2012-08-23 15:55:00,33.67,33.7,33.64,33.7,104371.6401257734,20.0465,20.0644,20.0286,20.0644,104371.6401
2012-08-24 09:30:00,33.65,33.78,33.62,33.71,39659.19464448728,20.0346,20.112,20.0167,20.0703,39659.1946
2012-08-24 09:35:00,33.71,33.82,33.7,33.76,21097.474388883253,20.0703,20.1358,20.0644,20.1001,21097.4744
2012-08-24 09:40:00,33.78,33.78,33.7,33.73,40470.63596713663,20.112,20.112,20.0644,20.0822,40470.636
2012-08-24 09:45:00,33.73,33.75,33.69,33.72,22720.357034181965,20.0822,20.0941,20.0584,20.0763,22720.357
2012-08-24 09:50:00,33.72,33.72,33.58,33.61,23734.658687493666,20.0763,20.0763,19.9929,20.0108,23734.6587
2012-08-24 09:55:00,33.61,33.7,33.6,33.64,28096.15579673395,20.0108,20.0644,20.0048,20.0286,28096.1558
2012-08-24 10:00:00,33.64,33.69,33.6,33.62,20488.89339689624,20.0286,20.0584,20.0048,20.0167,20488.8934
2012-08-24 10:05:00,33.63,33.7,33.63,33.69,17648.84876762349,20.0227,20.0644,20.0227,20.0584,17648.8488
2012-08-24 10:10:00,33.7,33.75,33.68,33.7,20996.04422355209,20.0644,20.0941,20.0525,20.0644,20996.0442
2012-08-24 10:15:00,33.71,33.74,33.69,33.7,54975.14960949386,20.0703,20.0882,20.0584,20.0644,54975.1496
2012-08-24 10:20:00,33.71,33.73,33.68,33.71,15417.385130337763,20.0703,20.0822,20.0525,20.0703,15417.3851
2012-08-24 10:25:00,33.7,33.7,33.66,33.66,10548.737194441626,20.0644,20.0644,20.0406,20.0406,10548.7372
2012-08-24 10:30:00,33.66,33.72,33.65,33.72,30834.770260675527,20.0406,20.0763,20.0346,20.0763,30834.7703
2012-08-24 10:35:00,33.72,33.82,33.7,33.82,18663.150420935188,20.0763,20.1358,20.0644,20.1358,18663.1504
2012-08-24 10:40:00,33.82,33.84,33.75,33.77,31443.35125266254,20.1358,20.1477,20.0941,20.106,31443.3513
2012-08-24 10:45:00,33.78,33.84,33.77,33.77,22416.066538188457,20.112,20.1477,20.106,20.106,22416.0665
2012-08-24 10:50:00,33.77,33.78,33.72,33.74,20793.183892889745,20.106,20.112,20.0763,20.0882,20793.1839
2012-08-24 10:55:00,33.74,33.81,33.74,33.81,22720.357034181965,20.0882,20.1299,20.0882,20.1299,22720.357
2012-08-24 11:00:00,33.8,33.85,33.8,33.83,20691.75372755857,20.1239,20.1537,20.1239,20.1418,20691.7537
2012-08-24 11:05:00,33.82,33.82,33.78,33.8,17040.267775636476,20.1358,20.1358,20.112,20.1239,17040.2678
2012-08-24 11:10:00,33.81,33.81,33.79,33.81,16330.256618318288,20.1299,20.1299,20.118,20.1299,16330.2566
2012-08-24 11:15:00,33.81,33.95,33.81,33.92,36514.85951922102,20.1299,20.2132,20.1299,20.1954,36514.8595
2012-08-24 11:20:00,33.92,33.96,33.89,33.91,20691.75372755857,20.1954,20.2192,20.1775,20.1894,20691.7537
2012-08-24 11:25:00,33.91,33.92,33.88,33.89,18460.290090272847,20.1894,20.1954,20.1715,20.1775,18460.2901
2012-08-24 11:30:00,33.89,33.94,33.89,33.93,26878.99381275992,20.1775,20.2073,20.1775,20.2013,26878.9938
2012-08-24 11:35:00,33.92,33.92,33.89,33.91,10650.167359772797,20.1954,20.1954,20.1775,20.1894,10650.1674
2012-08-24 11:40:00,33.91,33.92,33.88,33.89,20894.614058220915,20.1894,20.1954,20.1715,20.1775,20894.6141
2012-08-24 11:45:00,33.89,33.91,33.88,33.91,9737.29587179227,20.1775,20.1894,20.1715,20.1894,9737.2959
2012-08-24 11:50:00,33.91,33.91,33.9,33.91,9635.865706461102,20.1894,20.1894,20.1834,20.1894,9635.8657
2012-08-24 11:55:00,33.9,33.9,33.86,33.86,8317.273557155899,20.1834,20.1834,20.1596,20.1596,8317.2736
2012-08-24 12:00:00,33.86,33.88,33.86,33.87,11258.748351759814,20.1596,20.1715,20.1596,20.1656,11258.7484
2012-08-24 12:05:00,33.88,33.93,33.88,33.93,11157.318186428643,20.1715,20.2013,20.1715,20.2013,11157.3182
2012-08-24 12:10:00,33.92,33.96,33.92,33.96,46657.87605233797,20.1954,20.2192,20.1954,20.2192,46657.8761
2012-08-24 12:15:00,33.96,33.98,33.95,33.95,21198.904554214423,20.2192,20.2311,20.2132,20.2132,21198.9046
2012-08-24 12:20:00,33.95,33.96,33.94,33.96,13693.07231970788,20.2132,20.2192,20.2073,20.2192,13693.0723
2012-08-24 12:25:00,33.95,34.0,33.95,34.0,32457.652905974235,20.2132,20.243,20.2132,20.243,32457.6529
2012-08-24 12:30:00,33.99,34.03,33.99,34.0,17243.128106298813,20.237,20.2608,20.237,20.243,17243.1281
2012-08-24 12:35:00,34.01,34.03,34.01,34.03,19373.161578253374,20.2489,20.2608,20.2489,20.2608,19373.1616
2012-08-24 12:40:00,34.03,34.05,34.01,34.05,20894.614058220915,20.2608,20.2728,20.2489,20.2728,20894.6141
2012-08-24 12:45:00,34.05,34.09,34.05,34.09,21097.474388883253,20.2728,20.2966,20.2728,20.2966,21097.4744
2012-08-24 12:50:00,34.09,34.11,34.08,34.1,20996.04422355209,20.2966,20.3085,20.2906,20.3025,20996.0442
2012-08-24 12:55:00,34.1,34.14,34.1,34.12,19170.30124759104,20.3025,20.3263,20.3025,20.3144,19170.3012
2012-08-24 13:00:00,34.11,34.12,34.09,34.1,39659.19464448728,20.3085,20.3144,20.2966,20.3025,39659.1946
2012-08-24 13:05:00,34.1,34.11,34.08,34.11,10143.016533116948,20.3025,20.3085,20.2906,20.3085,10143.0165
2012-08-24 13:10:00,34.11,34.11,34.08,34.09,9433.005375798764,20.3085,20.3085,20.2906,20.2966,9433.0054
2012-08-24 13:15:00,34.09,34.11,34.09,34.1,10650.167359772797,20.2966,20.3085,20.2966,20.3025,10650.1674
2012-08-24 13:20:00,34.1,34.1,34.07,34.08,14504.513642357237,20.3025,20.3025,20.2847,20.2906,14504.5136
2012-08-24 13:25:00,34.09,34.12,34.08,34.12,14707.373973019576,20.2966,20.3144,20.2906,20.3144,14707.374
2012-08-24 13:30:00,34.11,34.15,34.11,34.14,22517.496703519628,20.3085,20.3323,20.3085,20.3263,22517.4967
2012-08-24 13:35:00,34.14,34.15,34.14,34.15,15721.67562633127,20.3263,20.3323,20.3263,20.3323,15721.6756
2012-08-24 13:40:00,34.15,34.19,34.13,34.15,22213.20620752612,20.3323,20.3561,20.3204,20.3323,22213.2062
2012-08-24 13:45:00,34.17,34.23,34.15,34.22,44527.8425803834,20.3442,20.3799,20.3323,20.374,44527.8426
2012-08-24 13:50:00,34.23,34.24,34.2,34.21,19271.731412922203,20.3799,20.3859,20.3621,20.368,19271.7314
2012-08-24 13:55:00,34.21,34.23,34.19,34.2,21503.19505020793,20.368,20.3799,20.3561,20.3621,21503.1951
2012-08-24 14:00:00,34.21,34.21,34.17,34.18,26574.703316766405,20.368,20.368,20.3442,20.3502,26574.7033
2012-08-24 14:05:00,34.18,34.19,34.17,34.19,14403.083477026068,20.3502,20.3561,20.3442,20.3561,14403.0835
2012-08-24 14:10:00,34.19,34.19,34.14,34.14,16533.116948980627,20.3561,20.3561,20.3263,20.3263,16533.1169
2012-08-24 14:15:00,34.14,34.17,34.14,34.14,20590.323562227408,20.3263,20.3442,20.3263,20.3263,20590.3236
2012-08-24 14:20:00,34.15,34.16,34.11,34.12,23024.64753017548,20.3323,20.3382,20.3085,20.3144,23024.6475
2012-08-24 14:25:00,34.12,34.12,34.11,34.11,5071.508266558474,20.3144,20.3144,20.3085,20.3085,5071.5083
2012-08-24 14:30:00,34.12,34.12,34.05,34.06,49700.78101227305,20.3144,20.3144,20.2728,20.2787,49700.781
2012-08-24 14:35:00,34.06,34.06,33.99,34.01,59032.35622274064,20.2787,20.2787,20.237,20.2489,59032.3562
2012-08-24 14:40:00,34.02,34.04,34.01,34.02,39253.47398316259,20.2549,20.2668,20.2489,20.2549,39253.474
2012-08-24 14:45:00,34.02,34.03,34.01,34.01,8621.564053149406,20.2549,20.2608,20.2489,20.2489,8621.5641
2012-08-24 14:50:00,34.01,34.02,34.0,34.02,26371.842986104068,20.2489,20.2549,20.243,20.2549,26371.843
2012-08-24 14:55:00,34.0,34.02,34.0,34.01,16533.116948980627,20.243,20.2549,20.243,20.2489,16533.1169
2012-08-24 15:00:00,34.01,34.02,33.98,34.01,60756.66903337053,20.2489,20.2549,20.2311,20.2489,60756.669
2012-08-24 15:05:00,34.01,34.02,33.99,34.01,12171.61983974034,20.2489,20.2549,20.237,20.2489,12171.6198
2012-08-24 15:10:00,34.02,34.04,34.01,34.04,14403.083477026068,20.2549,20.2668,20.2489,20.2668,14403.0835
2012-08-24 15:15:00,34.03,34.07,34.02,34.07,16533.116948980627,20.2608,20.2847,20.2549,20.2847,16533.1169
2012-08-24 15:20:00,34.07,34.07,34.0,34.02,45846.43472968861,20.2847,20.2847,20.243,20.2549,45846.4347
2012-08-24 15:25:00,34.02,34.04,34.01,34.03,12171.61983974034,20.2549,20.2668,20.2489,20.2608,12171.6198
2012-08-24 15:30:00,34.03,34.05,34.01,34.03,29719.03844203266,20.2608,20.2728,20.2489,20.2608,29719.0384
2012-08-24 15:35:00,34.02,34.03,33.99,34.03,34891.97687392231,20.2549,20.2608,20.237,20.2608,34891.9769
2012-08-24 15:40:00,34.03,34.08,34.01,34.06,52135.10498022112,20.2608,20.2906,20.2489,20.2787,52135.105
2012-08-24 15:45:00,34.06,34.12,34.06,34.06,56395.17192413024,20.2787,20.3144,20.2787,20.2787,56395.1719
2012-08-24 15:50:00,34.07,34.09,34.03,34.07,94431.4839233188,20.2847,20.2966,20.2608,20.2847,94431.4839
2012-08-24 15:55:00,34.06,34.07,34.04,34.06,125773.40501065017,20.2787,20.2847,20.2668,20.2787,125773.405
2012-08-27 09:30:00,34.11,34.17,34.09,34.13,41586.36778577949,20.3085,20.3442,20.2966,20.3204,41586.3678
2012-08-27 09:35:00,34.17,34.17,34.07,34.08,19068.871082259862,20.3442,20.3442,20.2847,20.2906,19068.8711
2012-08-27 09:40:00,34.1,34.1,33.92,33.94,27690.435135409272,20.3025,20.3025,20.1954,20.2073,27690.4351
2012-08-27 09:45:00,33.94,34.03,33.94,34.01,17547.41860229232,20.2073,20.2608,20.2073,20.2489,17547.4186
2012-08-27 09:50:00,34.02,34.02,33.94,33.99,14808.804138350746,20.2549,20.2549,20.2073,20.237,14808.8041
2012-08-27 09:55:00,33.98,33.98,33.95,33.96,11258.748351759814,20.2311,20.2311,20.2132,20.2192,11258.7484
2012-08-27 10:00:00,33.96,33.99,33.96,33.96,11055.888021097477,20.2192,20.237,20.2192,20.2192,11055.888
2012-08-27 10:05:00,33.96,33.98,33.91,33.96,11765.89917841566,20.2192,20.2311,20.1894,20.2192,11765.8992
2012-08-27 10:10:00,33.96,33.99,33.91,33.94,9534.435541129931,20.2192,20.237,20.1894,20.2073,9534.4355
2012-08-27 10:15:00,33.94,34.0,33.94,33.96,5375.798762551983,20.2073,20.243,20.2073,20.2192,5375.7988
2012-08-27 10:20:00,33.95,33.95,33.91,33.95,8114.413226493559,20.2132,20.2132,20.1894,20.2132,8114.4132
2012-08-27 10:25:00,33.95,33.95,33.91,33.92,22517.496703519628,20.2132,20.2132,20.1894,20.1954,22517.4967
2012-08-27 10:30:00,33.91,33.91,33.9,33.91,8925.854549142916,20.1894,20.1894,20.1834,20.1894,8925.8545
2012-08-27 10:35:00,33.91,33.94,33.91,33.92,4361.497109240288,20.1894,20.2073,20.1894,20.1954,4361.4971
2012-08-27 10:40:00,33.92,33.92,33.91,33.92,6694.390911857186,20.1954,20.1954,20.1894,20.1954,6694.3909
2012-08-27 10:45:00,33.92,33.93,33.91,33.92,4767.217770564966,20.1954,20.2013,20.1894,20.1954,4767.2178
2012-08-27 10:50:00,33.93,33.96,33.91,33.95,26574.703316766405,20.2013,20.2192,20.1894,20.2132,26574.7033
2012-08-27 10:55:00,33.94,33.96,33.91,33.96,22517.496703519628,20.2073,20.2192,20.1894,20.2192,22517.4967
2012-08-27 11:00:00,33.96,33.97,33.95,33.97,7708.692565168882,20.2192,20.2251,20.2132,20.2251,7708.6926
2012-08-27 11:05:00,33.98,34.04,33.98,34.03,18155.99959427934,20.2311,20.2668,20.2311,20.2608,18155.9996
2012-08-27 11:10:00,34.02,34.02,34.0,34.01,10041.58636778578,20.2549,20.2549,20.243,20.2489,10041.5864
2012-08-27 11:15:00,34.01,34.13,34.01,34.1,21401.764884876764,20.2489,20.3204,20.2489,20.3025,21401.7649
2012-08-27 11:20:00,34.11,34.11,34.04,34.04,7100.1115731818645,20.3085,20.3085,20.2668,20.2668,7100.1116
2012-08-27 11:25:00,34.04,34.12,34.04,34.12,16735.977279642964,20.2668,20.3144,20.2668,20.3144,16735.9773
2012-08-27 11:30:00,34.12,34.14,34.1,34.11,17243.128106298813,20.3144,20.3263,20.3025,20.3085,17243.1281
2012-08-27 11:35:00,34.1,34.13,34.09,34.11,13287.351658383202,20.3025,20.3204,20.2966,20.3085,13287.3517
2012-08-27 11:40:00,34.1,34.11,34.09,34.1,2231.463637285729,20.3025,20.3085,20.2966,20.3025,2231.4636
2012-08-27 11:45:00,34.09,34.12,34.09,34.12,14808.804138350746,20.2966,20.3144,20.2966,20.3144,14808.8041
2012-08-27 11:50:00,34.12,34.15,34.07,34.14,80028.40044629273,20.3144,20.3323,20.2847,20.3263,80028.4004
2012-08-27 11:55:00,34.13,34.14,34.1,34.11,39760.62480981844,20.3204,20.3263,20.3025,20.3085,39760.6248
2012-08-27 12:00:00,34.12,34.12,34.09,34.1,13895.93265037022,20.3144,20.3144,20.2966,20.3025,13895.9327
2012-08-27 12:05:00,34.09,34.12,34.09,34.12,8215.843391824728,20.2966,20.3144,20.2966,20.3144,8215.8434
2012-08-27 12:10:00,34.12,34.16,34.11,34.16,18460.290090272847,20.3144,20.3382,20.3085,20.3382,18460.2901
2012-08-27 12:15:00,34.16,34.17,34.12,34.12,7100.1115731818645,20.3382,20.3442,20.3144,20.3144,7100.1116
2012-08-27 12:20:00,34.12,34.13,34.11,34.12,9737.29587179227,20.3144,20.3204,20.3085,20.3144,9737.2959
2012-08-27 12:25:00,34.12,34.12,34.08,34.11,17750.27893295466,20.3144,20.3144,20.2906,20.3085,17750.2789
2012-08-27 12:30:00,34.1,34.11,34.08,34.09,38847.75332183792,20.3025,20.3085,20.2906,20.2966,38847.7533
2012-08-27 12:35:00,34.08,34.08,34.05,34.05,21807.48554620144,20.2906,20.2906,20.2728,20.2728,21807.4855
2012-08-27 12:40:00,34.05,34.07,34.03,34.06,26574.703316766405,20.2728,20.2847,20.2608,20.2787,26574.7033
2012-08-27 12:45:00,34.06,34.07,34.06,34.07,14200.223146363727,20.2787,20.2847,20.2787,20.2847,14200.2231
2012-08-27 12:50:00,34.06,34.06,34.02,34.04,27183.284308753424,20.2787,20.2787,20.2549,20.2668,27183.2843
2012-08-27 12:55:00,34.04,34.07,34.04,34.06,14200.223146363727,20.2668,20.2847,20.2668,20.2787,14200.2231
2012-08-27 13:00:00,34.06,34.06,34.05,34.05,18155.99959427934,20.2787,20.2787,20.2728,20.2728,18155.9996
2012-08-27 13:05:00,34.05,34.06,34.05,34.05,17851.70909828583,20.2728,20.2787,20.2728,20.2728,17851.7091
2012-08-27 13:10:00,34.06,34.06,34.05,34.06,11360.178517090982,20.2787,20.2787,20.2728,20.2787,11360.1785
2012-08-27 13:15:00,34.06,34.06,34.04,34.05,16431.686783649457,20.2787,20.2787,20.2668,20.2728,16431.6868
2012-08-27 13:20:00,34.05,34.08,34.05,34.07,26067.55249011056,20.2728,20.2906,20.2728,20.2847,26067.5525
2012-08-27 13:25:00,34.08,34.1,34.06,34.08,41282.07728978599,20.2906,20.3025,20.2787,20.2906,41282.0773
2012-08-27 13:30:00,34.08,34.08,34.05,34.06,10244.44669844812,20.2906,20.2906,20.2728,20.2787,10244.4467
2012-08-27 13:35:00,34.05,34.06,34.01,34.03,16025.96612232478,20.2728,20.2787,20.2489,20.2608,16025.9661
2012-08-27 13:40:00,34.02,34.02,33.98,34.01,20691.75372755857,20.2549,20.2549,20.2311,20.2489,20691.7537
2012-08-27 13:45:00,34.01,34.03,34.0,34.02,15417.385130337763,20.2489,20.2608,20.243,20.2549,15417.3851
2012-08-27 13:50:00,34.02,34.06,34.01,34.04,27284.714474084594,20.2549,20.2787,20.2489,20.2668,27284.7145
2012-08-27 13:55:00,34.05,34.06,34.03,34.03,16533.116948980627,20.2728,20.2787,20.2608,20.2608,16533.1169
2012-08-27 14:00:00,34.03,34.05,34.03,34.05,5274.368597220813,20.2608,20.2728,20.2608,20.2728,5274.3686
2012-08-27 14:05:00,34.05,34.05,34.01,34.01,7201.541738513034,20.2728,20.2728,20.2489,20.2489,7201.5417
2012-08-27 14:10:00,34.02,34.03,34.0,34.01,13591.642154376712,20.2549,20.2608,20.243,20.2489,13591.6422
2012-08-27 14:15:00,34.02,34.03,33.97,34.02,13490.21198904554,20.2549,20.2608,20.2251,20.2549,13490.212
2012-08-27 14:20:00,34.02,34.03,34.01,34.01,2941.474794603915,20.2549,20.2608,20.2489,20.2489,2941.4748
2012-08-27 14:25:00,34.02,34.03,34.0,34.02,8317.273557155899,20.2549,20.2608,20.243,20.2549,8317.2736
2012-08-27 14:30:00,34.02,34.05,34.02,34.04,12273.050005071507,20.2549,20.2728,20.2549,20.2668,12273.05
2012-08-27 14:35:00,34.05,34.06,34.03,34.05,17851.70909828583,20.2728,20.2787,20.2608,20.2728,17851.7091
2012-08-27 14:40:00,34.05,34.06,34.03,34.04,20184.60290090273,20.2728,20.2787,20.2608,20.2668,20184.6029
2012-08-27 14:45:00,34.04,34.04,34.0,34.03,23328.938026168984,20.2668,20.2668,20.243,20.2608,23328.938
2012-08-27 14:50:00,34.03,34.06,34.02,34.05,6897.2512425195255,20.2608,20.2787,20.2549,20.2728,6897.2512
2012-08-27 14:55:00,34.06,34.07,34.04,34.05,8012.983061162389,20.2787,20.2847,20.2668,20.2728,8012.9831
2012-08-27 15:00:00,34.05,34.07,34.03,34.07,8621.564053149406,20.2728,20.2847,20.2608,20.2847,8621.5641
2012-08-27 15:05:00,34.07,34.07,34.03,34.03,22720.357034181965,20.2847,20.2847,20.2608,20.2608,22720.357
2012-08-27 15:10:00,34.04,34.04,34.01,34.04,15823.10579166244,20.2668,20.2668,20.2489,20.2668,15823.1058
2012-08-27 15:15:00,34.03,34.05,34.02,34.05,11968.759509078,20.2608,20.2728,20.2549,20.2728,11968.7595
2012-08-27 15:20:00,34.04,34.04,34.0,34.04,22720.357034181965,20.2668,20.2668,20.243,20.2668,22720.357
2012-08-27 15:25:00,34.04,34.05,34.02,34.03,25864.69215944822,20.2668,20.2728,20.2549,20.2608,25864.6922
2012-08-27 15:30:00,34.03,34.05,33.97,33.99,29921.898772695,20.2608,20.2728,20.2251,20.237,29921.8988
2012-08-27 15:35:00,33.98,34.01,33.93,33.93,43614.97109240288,20.2311,20.2489,20.2013,20.2013,43614.9711
2012-08-27 15:40:00,33.94,33.96,33.92,33.96,45034.993407039256,20.2073,20.2192,20.1954,20.2192,45034.9934
2012-08-27 15:45:00,33.96,33.97,33.93,33.95,73536.86986509788,20.2192,20.2251,20.2013,20.2132,73536.8699
2012-08-27 15:50:00,33.95,33.97,33.91,33.92,60858.0991987017,20.2132,20.2251,20.1894,20.1954,60858.0992
2012-08-27 15:55:00,33.93,33.97,33.91,33.96,115833.24880819557,20.2013,20.2251,20.1894,20.2192,115833.2488
2012-08-28 09:30:00,33.95,34.16,33.89,34.13,61162.3896946952,20.2132,20.3382,20.1775,20.3204,61162.3897
2012-08-28 09:35:00,34.14,34.14,34.05,34.12,20184.60290090273,20.3263,20.3263,20.2728,20.3144,20184.6029
2012-08-28 09:40:00,34.11,34.14,34.08,34.1,17750.27893295466,20.3085,20.3263,20.2906,20.3025,17750.2789
2012-08-28 09:45:00,34.08,34.18,34.06,34.16,43716.40125773405,20.2906,20.3502,20.2787,20.3382,43716.4013
2012-08-28 09:50:00,34.16,34.18,34.03,34.05,20184.60290090273,20.3382,20.3502,20.2608,20.2728,20184.6029
2012-08-28 09:55:00,34.05,34.05,33.91,33.98,15721.67562633127,20.2728,20.2728,20.1894,20.2311,15721.6756
2012-08-28 10:00:00,33.95,34.01,33.91,34.0,25154.68100213004,20.2132,20.2489,20.1894,20.243,25154.681
2012-08-28 10:05:00,34.0,34.06,33.97,34.01,23328.938026168984,20.243,20.2787,20.2251,20.2489,23328.938
2012-08-28 10:10:00,34.01,34.06,33.99,34.01,14910.234303681917,20.2489,20.2787,20.237,20.2489,14910.2343
2012-08-28 10:15:00,34.01,34.05,34.0,34.02,34587.6863779288,20.2489,20.2728,20.243,20.2549,34587.6864
2012-08-28 10:20:00,34.01,34.17,34.01,34.15,63190.9930013186,20.2489,20.3442,20.2489,20.3323,63190.993
2012-08-28 10:25:00,34.15,34.2,34.12,34.18,23633.22852216249,20.3323,20.3621,20.3144,20.3502,23633.2285
2012-08-28 10:30:00,34.19,34.2,34.11,34.11,41789.22811644183,20.3561,20.3621,20.3085,20.3085,41789.2281
2012-08-28 10:35:00,34.11,34.15,34.09,34.15,18967.440916928696,20.3085,20.3323,20.2966,20.3323,18967.4409
2012-08-28 10:40:00,34.15,34.16,34.07,34.07,13287.351658383202,20.3323,20.3382,20.2847,20.2847,13287.3517
2012-08-28 10:45:00,34.07,34.08,34.02,34.02,17648.84876762349,20.2847,20.2906,20.2549,20.2549,17648.8488
2012-08-28 10:50:00,34.03,34.09,34.02,34.03,24951.820671467696,20.2608,20.2966,20.2549,20.2608,24951.8207
2012-08-28 10:55:00,34.03,34.03,33.92,33.93,29516.17811137032,20.2608,20.2608,20.1954,20.2013,29516.1781
2012-08-28 11:00:00,33.93,33.96,33.91,33.95,19576.02190891571,20.2013,20.2192,20.1894,20.2132,19576.0219
2012-08-28 11:05:00,33.96,34.02,33.96,34.02,50613.65250025358,20.2192,20.2549,20.2192,20.2549,50613.6525
2012-08-28 11:10:00,34.02,34.02,33.96,33.98,23937.519018156,20.2549,20.2549,20.2192,20.2311,23937.519
2012-08-28 11:15:00,33.98,34.01,33.97,34.01,20184.60290090273,20.2311,20.2489,20.2251,20.2489,20184.6029
2012-08-28 11:20:00,34.0,34.02,33.99,34.01,180444.26412415053,20.243,20.2549,20.237,20.2489,180444.2641
2012-08-28 11:25:00,34.01,34.08,34.01,34.08,21807.48554620144,20.2489,20.2906,20.2489,20.2906,21807.4855
2012-08-28 11:30:00,34.07,34.08,33.98,33.99,17547.41860229232,20.2847,20.2906,20.2311,20.237,17547.4186
2012-08-28 11:35:00,33.99,34.04,33.99,33.99,15924.53595699361,20.237,20.2668,20.237,20.237,15924.536
2012-08-28 11:40:00,33.99,33.99,33.98,33.98,13997.36281570139,20.237,20.237,20.2311,20.2311,13997.3628
2012-08-28 11:45:00,33.99,34.03,33.99,34.02,13388.781823714373,20.237,20.2608,20.237,20.2549,13388.7818
2012-08-28 11:50:00,34.01,34.02,33.98,33.99,12374.480170402678,20.2489,20.2549,20.2311,20.237,12374.4802
2012-08-28 11:55:00,33.99,34.04,33.97,34.03,27791.86530074044,20.237,20.2668,20.2251,20.2608,27791.8653
2012-08-28 12:00:00,34.03,34.07,33.97,33.97,58829.4958920783,20.2608,20.2847,20.2251,20.2251,58829.4959
2012-08-28 12:05:00,33.97,34.05,33.97,33.97,34790.54670859114,20.2251,20.2728,20.2251,20.2251,34790.5467
2012-08-28 12:10:00,33.97,33.99,33.93,33.93,52743.685972208135,20.2251,20.237,20.2013,20.2013,52743.686
2012-08-28 12:15:00,33.94,33.94,33.89,33.89,18764.580586266355,20.2073,20.2073,20.1775,20.1775,18764.5806
2012-08-28 12:20:00,33.88,33.92,33.87,33.91,26168.982655441727,20.1715,20.1954,20.1656,20.1894,26168.9827
2012-08-28 12:25:00,33.91,33.92,33.91,33.91,8418.703722487067,20.1894,20.1954,20.1894,20.1894,8418.7037
2012-08-28 12:30:00,33.91,33.91,33.82,33.82,43107.82026574703,20.1894,20.1894,20.1358,20.1358,43107.8203
2012-08-28 12:35:00,33.83,33.83,33.82,33.82,8722.994218480577,20.1418,20.1418,20.1358,20.1358,8722.9942
2012-08-28 12:40:00,33.83,33.83,33.82,33.82,3955.7764479156094,20.1418,20.1418,20.1358,20.1358,3955.7764
2012-08-28 12:45:00,33.82,33.9,33.82,33.87,35094.83720458464,20.1358,20.1834,20.1358,20.1656,35094.8372
2012-08-28 12:50:00,33.88,33.9,33.88,33.88,12881.630997058524,20.1715,20.1834,20.1715,20.1715,12881.631
2012-08-28 12:55:00,33.89,33.9,33.87,33.87,33066.233897961254,20.1775,20.1834,20.1656,20.1656,33066.2339
2012-08-28 13:00:00,33.88,33.88,33.82,33.82,23024.64753017548,20.1715,20.1715,20.1358,20.1358,23024.6475
2012-08-28 13:05:00,33.82,33.82,33.78,33.8,29110.457450045644,20.1358,20.1358,20.112,20.1239,29110.4575
2012-08-28 13:10:00,33.81,33.85,33.8,33.84,14200.223146363727,20.1299,20.1537,20.1239,20.1477,14200.2231
2012-08-28 13:15:00,33.83,33.88,33.83,33.84,9027.284714474084,20.1418,20.1715,20.1418,20.1477,9027.2847
2012-08-28 13:20:00,33.84,33.88,33.84,33.88,11360.178517090982,20.1477,20.1715,20.1477,20.1715,11360.1785
2012-08-28 13:25:00,33.89,33.91,33.87,33.87,33167.664063292425,20.1775,20.1894,20.1656,20.1656,33167.6641
2012-08-28 13:30:00,33.87,33.91,33.87,33.91,6491.530581194847,20.1656,20.1894,20.1656,20.1894,6491.5306
2012-08-28 13:35:00,33.9,33.9,33.87,33.89,17648.84876762349,20.1834,20.1834,20.1656,20.1775,17648.8488
2012-08-28 13:40:00,33.89,33.9,33.87,33.88,12881.630997058524,20.1775,20.1834,20.1656,20.1715,12881.631
2012-08-28 13:45:00,33.87,33.88,33.87,33.88,2840.0446292727456,20.1656,20.1715,20.1656,20.1715,2840.0446
2012-08-28 13:50:00,33.88,33.89,33.84,33.84,13997.36281570139,20.1715,20.1775,20.1477,20.1477,13997.3628
2012-08-28 13:55:00,33.84,33.88,33.84,33.84,12374.480170402678,20.1477,20.1715,20.1477,20.1477,12374.4802
2012-08-28 14:00:00,33.85,33.88,33.83,33.84,12983.061162389697,20.1537,20.1715,20.1418,20.1477,12983.0612
2012-08-28 14:05:00,33.85,33.89,33.84,33.88,16837.407444974135,20.1537,20.1775,20.1477,20.1715,16837.4074
2012-08-28 14:10:00,33.89,33.92,33.85,33.9,33573.3847246171,20.1775,20.1954,20.1537,20.1834,33573.3847
2012-08-28 14:15:00,33.91,33.91,33.9,33.9,7810.122730500051,20.1894,20.1894,20.1834,20.1834,7810.1227
2012-08-28 14:20:00,33.91,33.95,33.91,33.92,8621.564053149406,20.1894,20.2132,20.1894,20.1954,8621.5641
2012-08-28 14:25:00,33.92,33.96,33.91,33.95,11461.608682422151,20.1954,20.2192,20.1894,20.2132,11461.6087
2012-08-28 14:30:00,33.95,33.95,33.92,33.92,8722.994218480577,20.2132,20.2132,20.1954,20.1954,8722.9942
2012-08-28 14:35:00,33.93,33.96,33.92,33.93,25154.68100213004,20.2013,20.2192,20.1954,20.2013,25154.681
2012-08-28 14:40:00,33.93,33.96,33.93,33.93,15620.245461000102,20.2013,20.2192,20.2013,20.2013,15620.2455
2012-08-28 14:45:00,33.93,33.94,33.92,33.93,17243.128106298813,20.2013,20.2073,20.1954,20.2013,17243.1281
2012-08-28 14:50:00,33.94,33.94,33.88,33.9,11765.89917841566,20.2073,20.2073,20.1715,20.1834,11765.8992
2012-08-28 14:55:00,33.91,33.91,33.88,33.89,12881.630997058524,20.1894,20.1894,20.1715,20.1775,12881.631
2012-08-28 15:00:00,33.91,33.94,33.91,33.93,15417.385130337763,20.1894,20.2073,20.1894,20.2013,15417.3851
2012-08-28 15:05:00,33.94,33.95,33.91,33.91,22618.926868850795,20.2073,20.2132,20.1894,20.1894,22618.9269
2012-08-28 15:10:00,33.91,33.92,33.88,33.9,21604.6252155391,20.1894,20.1954,20.1715,20.1834,21604.6252
2012-08-28 15:15:00,33.91,33.94,33.86,33.88,35399.12770057815,20.1894,20.2073,20.1596,20.1715,35399.1277
2012-08-28 15:20:00,33.87,33.88,33.82,33.88,44730.702911045744,20.1656,20.1715,20.1358,20.1715,44730.7029
2012-08-28 15:25:00,33.87,33.88,33.83,33.86,17750.27893295466,20.1656,20.1715,20.1418,20.1596,17750.2789
2012-08-28 15:30:00,33.86,33.87,33.8,33.84,48585.04919363018,20.1596,20.1656,20.1239,20.1477,48585.0492
2012-08-28 15:35:00,33.83,33.85,33.78,33.85,55482.30043614971,20.1418,20.1537,20.112,20.1537,55482.3004
2012-08-28 15:40:00,33.85,33.87,33.83,33.85,45136.423572370426,20.1537,20.1656,20.1418,20.1537,45136.4236
2012-08-28 15:45:00,33.84,33.89,33.84,33.84,69073.94259052642,20.1477,20.1775,20.1477,20.1477,69073.9426
2012-08-28 15:50:00,33.84,33.88,33.82,33.86,76782.6351556953,20.1477,20.1715,20.1358,20.1596,76782.6352
2012-08-28 15:55:00,33.87,33.88,33.84,33.86,78405.51780099401,20.1656,20.1715,20.1477,20.1596,78405.5178
2012-08-29 09:30:00,33.9,33.95,33.79,33.79,19880.31240490922,20.1834,20.2132,20.118,20.118,19880.3124
2012-08-29 09:35:00,33.8,34.0,33.8,33.94,18663.150420935188,20.1239,20.243,20.1239,20.2073,18663.1504
2012-08-29 09:40:00,33.93,33.93,33.85,33.87,15620.245461000102,20.2013,20.2013,20.1537,20.1656,15620.2455
2012-08-29 09:45:00,33.88,33.9,33.87,33.89,17648.84876762349,20.1715,20.1834,20.1656,20.1775,17648.8488
2012-08-29 09:50:00,33.88,33.93,33.87,33.87,13591.642154376712,20.1715,20.2013,20.1656,20.1656,13591.6422
2012-08-29 09:55:00,33.87,33.89,33.8,33.8,12577.340501065017,20.1656,20.1775,20.1239,20.1239,12577.3405
2012-08-29 10:00:00,33.81,33.87,33.8,33.8,16431.686783649457,20.1299,20.1656,20.1239,20.1239,16431.6868
2012-08-29 10:05:00,33.8,33.83,33.75,33.81,20387.463231565067,20.1239,20.1418,20.0941,20.1299,20387.4632
2012-08-29 10:10:00,33.8,33.85,33.79,33.83,11461.608682422151,20.1239,20.1537,20.118,20.1418,11461.6087
2012-08-29 10:15:00,33.84,33.88,33.79,33.79,8722.994218480577,20.1477,20.1715,20.118,20.118,8722.9942
2012-08-29 10:20:00,33.79,33.82,33.77,33.77,12983.061162389697,20.118,20.1358,20.106,20.106,12983.0612
2012-08-29 10:25:00,33.78,33.89,33.77,33.88,23836.08885282483,20.112,20.1775,20.106,20.1715,23836.0889
2012-08-29 10:30:00,33.87,33.88,33.84,33.87,11664.469013084492,20.1656,20.1715,20.1477,20.1656,11664.469
2012-08-29 10:35:00,33.87,33.89,33.85,33.85,9027.284714474084,20.1656,20.1775,20.1537,20.1537,9027.2847
2012-08-29 10:40:00,33.83,33.85,33.8,33.82,10853.027690435136,20.1418,20.1537,20.1239,20.1358,10853.0277
2012-08-29 10:45:00,33.81,33.83,33.76,33.76,8114.413226493559,20.1299,20.1418,20.1001,20.1001,8114.4132
2012-08-29 10:50:00,33.76,33.76,33.72,33.75,14200.223146363727,20.1001,20.1001,20.0763,20.0941,14200.2231
2012-08-29 10:55:00,33.75,33.77,33.73,33.75,22010.34587686378,20.0941,20.106,20.0822,20.0941,22010.3459
2012-08-29 11:00:00,33.76,33.78,33.75,33.76,14200.223146363727,20.1001,20.112,20.0941,20.1001,14200.2231
2012-08-29 11:05:00,33.76,33.82,33.76,33.81,14200.223146363727,20.1001,20.1358,20.1001,20.1299,14200.2231
2012-08-29 11:10:00,33.81,33.85,33.79,33.85,14200.223146363727,20.1299,20.1537,20.118,20.1537,14200.2231
2012-08-29 11:15:00,33.85,33.92,33.85,33.92,16533.116948980627,20.1537,20.1954,20.1537,20.1954,16533.1169
2012-08-29 11:20:00,33.92,33.94,33.91,33.94,13490.21198904554,20.1954,20.2073,20.1894,20.2073,13490.212
2012-08-29 11:25:00,33.94,33.98,33.93,33.98,77999.79713966933,20.2073,20.2311,20.2013,20.2311,77999.7971
2012-08-29 11:30:00,33.98,34.07,33.98,34.07,49092.20002028604,20.2311,20.2847,20.2311,20.2847,49092.2
2012-08-29 11:35:00,34.07,34.15,34.06,34.13,65219.59630794198,20.2847,20.3323,20.2787,20.3204,65219.5963
2012-08-29 11:40:00,34.12,34.14,34.1,34.11,28299.016127396288,20.3144,20.3263,20.3025,20.3085,28299.0161
2012-08-29 11:45:00,34.1,34.14,34.1,34.14,28299.016127396288,20.3025,20.3263,20.3025,20.3263,28299.0161
2012-08-29 11:50:00,34.14,34.23,34.14,34.22,71406.83639314333,20.3263,20.3799,20.3263,20.374,71406.8364
2012-08-29 11:55:00,34.22,34.23,34.17,34.18,28197.58596206512,20.374,20.3799,20.3442,20.3502,28197.586
2012-08-29 12:00:00,34.17,34.22,34.17,34.21,21604.6252155391,20.3442,20.374,20.3442,20.368,21604.6252
2012-08-29 12:05:00,34.2,34.21,34.18,34.2,17547.41860229232,20.3621,20.368,20.3502,20.3621,17547.4186
2012-08-29 12:10:00,34.19,34.2,34.18,34.19,11258.748351759814,20.3561,20.3621,20.3502,20.3561,11258.7484
2012-08-29 12:15:00,34.19,34.19,34.18,34.19,9433.005375798764,20.3561,20.3561,20.3502,20.3561,9433.0054
2012-08-29 12:20:00,34.19,34.21,34.19,34.21,17445.988436961154,20.3561,20.368,20.3561,20.368,17445.9884
2012-08-29 12:25:00,34.21,34.23,34.2,34.23,42803.52976975353,20.368,20.3799,20.3621,20.3799,42803.5298
2012-08-29 12:30:00,34.23,34.23,34.22,34.23,33167.664063292425,20.3799,20.3799,20.374,20.3799,33167.6641
2012-08-29 12:35:00,34.22,34.23,34.22,34.22,50613.65250025358,20.374,20.3799,20.374,20.374,50613.6525
2012-08-29 12:40:00,34.22,34.23,34.2,34.21,50410.79216959124,20.374,20.3799,20.3621,20.368,50410.7922
2012-08-29 12:45:00,34.2,34.26,34.2,34.24,70798.2554011563,20.3621,20.3978,20.3621,20.3859,70798.2554
2012-08-29 12:50:00,34.24,34.24,34.2,34.2,26777.563647428746,20.3859,20.3859,20.3621,20.3621,26777.5636
2012-08-29 12:55:00,34.21,34.21,34.2,34.21,5477.228927883152,20.368,20.368,20.3621,20.368,5477.2289
2012-08-29 13:00:00,34.21,34.23,34.2,34.21,20184.60290090273,20.368,20.3799,20.3621,20.368,20184.6029
2012-08-29 13:05:00,34.22,34.22,34.2,34.21,21807.48554620144,20.374,20.374,20.3621,20.368,21807.4855
2012-08-29 13:10:00,34.21,34.28,34.19,34.22,52743.685972208135,20.368,20.4097,20.3561,20.374,52743.686
2012-08-29 13:15:00,34.22,34.23,34.16,34.17,40876.3566284613,20.374,20.3799,20.3382,20.3442,40876.3566
2012-08-29 13:20:00,34.17,34.22,34.16,34.21,33167.664063292425,20.3442,20.374,20.3382,20.368,33167.6641
2012-08-29 13:25:00,34.21,34.24,34.21,34.21,13185.921493052034,20.368,20.3859,20.368,20.368,13185.9215
2012-08-29 13:30:00,34.21,34.22,34.21,34.21,6491.530581194847,20.368,20.374,20.368,20.368,6491.5306
2012-08-29 13:35:00,34.22,34.24,34.21,34.23,29719.03844203266,20.374,20.3859,20.368,20.3799,29719.0384
2012-08-29 13:40:00,34.23,34.28,34.23,34.27,15214.524799675424,20.3799,20.4097,20.3799,20.4037,15214.5248
2012-08-29 13:45:00,34.27,34.27,34.25,34.25,8925.854549142916,20.4037,20.4037,20.3918,20.3918,8925.8545
2012-08-29 13:50:00,34.25,34.25,34.21,34.21,41890.658281773,20.3918,20.3918,20.368,20.368,41890.6583
2012-08-29 13:55:00,34.21,34.26,34.21,34.26,39253.47398316259,20.368,20.3978,20.368,20.3978,39253.474
2012-08-29 14:00:00,34.26,34.27,34.22,34.24,23836.08885282483,20.3978,20.4037,20.374,20.3859,23836.0889
2012-08-29 14:05:00,34.23,34.24,34.21,34.21,12780.200831727356,20.3799,20.3859,20.368,20.368,12780.2008
2012-08-29 14:10:00,34.22,34.25,34.21,34.25,9635.865706461102,20.374,20.3918,20.368,20.3918,9635.8657
2012-08-29 14:15:00,34.25,34.27,34.25,34.27,10244.44669844812,20.3918,20.4037,20.3918,20.4037,10244.4467
2012-08-29 14:20:00,34.26,34.3,34.26,34.3,18967.440916928696,20.3978,20.4216,20.3978,20.4216,18967.4409
2012-08-29 14:25:00,34.3,34.31,34.29,34.3,48280.75869763668,20.4216,20.4276,20.4156,20.4216,48280.7587
2012-08-29 14:30:00,34.3,34.32,34.3,34.31,18764.580586266355,20.4216,20.4335,20.4216,20.4276,18764.5806
2012-08-29 14:35:00,34.31,34.37,34.3,34.37,51425.09382290293,20.4276,20.4633,20.4216,20.4633,51425.0938
2012-08-29 14:40:00,34.36,34.37,34.34,34.35,17851.70909828583,20.4573,20.4633,20.4454,20.4514,17851.7091
2012-08-29 14:45:00,34.35,34.37,34.3,34.3,64306.724819961455,20.4514,20.4633,20.4216,20.4216,64306.7248
2012-08-29 14:50:00,34.31,34.34,34.3,34.33,32761.943401967743,20.4276,20.4454,20.4216,20.4395,32761.9434
2012-08-29 14:55:00,34.33,34.35,34.32,34.34,71609.69672380565,20.4395,20.4514,20.4335,20.4454,71609.6967
2012-08-29 15:00:00,34.34,34.34,34.3,34.3,23024.64753017548,20.4454,20.4454,20.4216,20.4216,23024.6475
2012-08-29 15:05:00,34.3,34.36,34.29,34.36,45745.00456435744,20.4216,20.4573,20.4156,20.4573,45745.0046
2012-08-29 15:10:00,34.36,34.39,34.36,34.39,319707.8811238462,20.4573,20.4752,20.4573,20.4752,319707.8811
2012-08-29 15:15:00,34.38,34.41,34.37,34.38,37630.59133786388,20.4692,20.4871,20.4633,20.4692,37630.5913
2012-08-29 15:20:00,34.37,34.39,34.36,34.37,32660.513236636576,20.4633,20.4752,20.4573,20.4633,32660.5132
2012-08-29 15:25:00,34.38,34.39,34.37,34.39,29516.17811137032,20.4692,20.4752,20.4633,20.4752,29516.1781
2012-08-29 15:30:00,34.39,34.4,34.36,34.36,53656.55746018866,20.4752,20.4811,20.4573,20.4573,53656.5575
2012-08-29 15:35:00,34.37,34.39,34.35,34.35,40470.63596713663,20.4633,20.4752,20.4514,20.4514,40470.636
2012-08-29 15:40:00,34.35,34.41,34.35,34.4,71711.12688913682,20.4514,20.4871,20.4514,20.4811,71711.1269
2012-08-29 15:45:00,34.4,34.41,34.38,34.39,113196.06450958517,20.4811,20.4871,20.4692,20.4752,113196.0645
2012-08-29 15:50:00,34.38,34.41,34.38,34.4,117151.84095750075,20.4692,20.4871,20.4692,20.4811,117151.841
2012-08-29 15:55:00,34.4,34.41,34.36,34.37,280657.267471346,20.4811,20.4871,20.4573,20.4633,280657.2675
2012-08-30 09:30:00,34.21,34.22,33.93,33.94,75971.19383304595,20.368,20.374,20.2013,20.2073,75971.1938
2012-08-30 09:35:00,33.95,34.05,33.92,33.95,40369.20580180546,20.2132,20.2728,20.1954,20.2132,40369.2058
2012-08-30 09:40:00,33.96,34.01,33.92,34.0,38949.18348716908,20.2192,20.2489,20.1954,20.243,38949.1835
2012-08-30 09:45:00,34.0,34.19,34.0,34.04,37427.73100720154,20.243,20.3561,20.243,20.2668,37427.731
2012-08-30 09:50:00,34.04,34.15,34.02,34.15,30733.34009534436,20.2668,20.3323,20.2549,20.3323,30733.3401
2012-08-30 09:55:00,34.15,34.15,33.96,33.97,42296.37894309768,20.3323,20.3323,20.2192,20.2251,42296.3789
2012-08-30 10:00:00,33.96,33.99,33.91,33.92,41890.658281773,20.2192,20.237,20.1894,20.1954,41890.6583
2012-08-30 10:05:00,33.91,33.92,33.86,33.9,28704.73678872097,20.1894,20.1954,20.1596,20.1834,28704.7368
2012-08-30 10:10:00,33.9,33.91,33.87,33.91,17547.41860229232,20.1834,20.1894,20.1656,20.1894,17547.4186
2012-08-30 10:15:00,33.91,33.91,33.83,33.83,32660.513236636576,20.1894,20.1894,20.1418,20.1418,32660.5132
2012-08-30 10:20:00,33.83,33.88,33.79,33.88,53960.847956182166,20.1418,20.1715,20.118,20.1715,53960.848
2012-08-30 10:25:00,33.87,33.9,33.86,33.87,28400.44629272745,20.1656,20.1834,20.1596,20.1656,28400.4463
2012-08-30 10:30:00,33.87,33.91,33.86,33.86,24850.39050613653,20.1656,20.1894,20.1596,20.1596,24850.3905
2012-08-30 10:35:00,33.86,33.86,33.81,33.83,48585.04919363018,20.1596,20.1596,20.1299,20.1418,48585.0492
2012-08-30 10:40:00,33.82,33.86,33.82,33.83,20286.033066233897,20.1358,20.1596,20.1358,20.1418,20286.0331
2012-08-30 10:45:00,33.83,33.84,33.82,33.82,9940.15620245461,20.1418,20.1477,20.1358,20.1358,9940.1562
2012-08-30 10:50:00,33.82,33.84,33.81,33.81,27284.714474084594,20.1358,20.1477,20.1299,20.1299,27284.7145
2012-08-30 10:55:00,33.8,33.84,33.8,33.84,18561.720255604017,20.1239,20.1477,20.1239,20.1477,18561.7203
2012-08-30 11:00:00,33.84,33.85,33.82,33.85,10244.44669844812,20.1477,20.1537,20.1358,20.1537,10244.4467
2012-08-30 11:05:00,33.85,33.89,33.83,33.88,15620.245461000102,20.1537,20.1775,20.1418,20.1715,15620.2455
2012-08-30 11:10:00,33.87,33.91,33.87,33.91,34587.6863779288,20.1656,20.1894,20.1656,20.1894,34587.6864
2012-08-30 11:15:00,33.91,33.94,33.9,33.91,46150.72522568212,20.1894,20.2073,20.1834,20.1894,46150.7252
2012-08-30 11:20:00,33.91,33.97,33.91,33.96,36311.99918855868,20.1894,20.2251,20.1894,20.2192,36311.9992
2012-08-30 11:25:00,33.97,34.0,33.95,33.97,19170.30124759104,20.2251,20.243,20.2132,20.2251,19170.3012
2012-08-30 11:30:00,33.98,33.99,33.89,33.89,15620.245461000102,20.2311,20.237,20.1775,20.1775,15620.2455
2012-08-30 11:35:00,33.88,33.92,33.88,33.92,10751.597525103964,20.1715,20.1954,20.1715,20.1954,10751.5975
2012-08-30 11:40:00,33.91,33.94,33.91,33.91,8520.133887818238,20.1894,20.2073,20.1894,20.1894,8520.1339
2012-08-30 11:45:00,33.91,33.92,33.9,33.91,15721.67562633127,20.1894,20.1954,20.1834,20.1894,15721.6756
2012-08-30 11:50:00,33.91,33.91,33.86,33.86,7911.552895831221,20.1894,20.1894,20.1596,20.1596,7911.5529
2012-08-30 11:55:00,33.86,33.88,33.84,33.84,9331.575210467594,20.1596,20.1715,20.1477,20.1477,9331.5752
2012-08-30 12:00:00,33.84,33.86,33.83,33.86,9940.15620245461,20.1477,20.1596,20.1418,20.1596,9940.1562
2012-08-30 12:05:00,33.86,33.89,33.86,33.89,10244.44669844812,20.1596,20.1775,20.1596,20.1775,10244.4467
2012-08-30 12:10:00,33.89,33.93,33.88,33.93,20590.323562227408,20.1775,20.2013,20.1715,20.2013,20590.3236
2012-08-30 12:15:00,33.92,33.96,33.92,33.96,56090.88142813673,20.1954,20.2192,20.1954,20.2192,56090.8814
2012-08-30 12:20:00,33.95,33.97,33.95,33.96,15315.954965006593,20.2132,20.2251,20.2132,20.2192,15315.955
2012-08-30 12:25:00,33.96,33.96,33.92,33.94,19068.871082259862,20.2192,20.2192,20.1954,20.2073,19068.8711
2012-08-30 12:30:00,33.94,33.98,33.94,33.98,5172.938431889644,20.2073,20.2311,20.2073,20.2311,5172.9384
2012-08-30 12:35:00,33.97,33.98,33.94,33.95,7302.971903844204,20.2251,20.2311,20.2073,20.2132,7302.9719
2012-08-30 12:40:00,33.95,33.95,33.94,33.94,4970.078101227305,20.2132,20.2132,20.2073,20.2073,4970.0781
2012-08-30 12:45:00,33.95,33.95,33.93,33.93,34790.54670859114,20.2132,20.2132,20.2013,20.2013,34790.5467
2012-08-30 12:50:00,33.92,33.95,33.92,33.94,11055.888021097477,20.1954,20.2132,20.1954,20.2073,11055.888
2012-08-30 12:55:00,33.95,33.97,33.92,33.95,14910.234303681917,20.2132,20.2251,20.1954,20.2132,14910.2343
2012-08-30 13:00:00,33.94,33.96,33.91,33.95,11055.888021097477,20.2073,20.2192,20.1894,20.2132,11055.888
2012-08-30 13:05:00,33.95,33.96,33.92,33.92,6897.2512425195255,20.2132,20.2192,20.1954,20.1954,6897.2512
2012-08-30 13:10:00,33.92,33.93,33.91,33.93,6187.240085201339,20.1954,20.2013,20.1894,20.2013,6187.2401
2012-08-30 13:15:00,33.93,33.95,33.92,33.93,7607.262399837712,20.2013,20.2132,20.1954,20.2013,7607.2624
2012-08-30 13:20:00,33.93,33.95,33.92,33.94,8621.564053149406,20.2013,20.2132,20.1954,20.2073,8621.5641
2012-08-30 13:25:00,33.93,33.96,33.91,33.94,28096.15579673395,20.2013,20.2192,20.1894,20.2073,28096.1558
2012-08-30 13:30:00,33.94,33.96,33.92,33.93,42397.809108428846,20.2073,20.2192,20.1954,20.2013,42397.8091
2012-08-30 13:35:00,33.92,33.92,33.9,33.91,10143.016533116948,20.1954,20.1954,20.1834,20.1894,10143.0165
2012-08-30 13:40:00,33.92,33.94,33.92,33.93,8824.424383811745,20.1954,20.2073,20.1954,20.2013,8824.4244
2012-08-30 13:45:00,33.93,33.94,33.91,33.92,20286.033066233897,20.2013,20.2073,20.1894,20.1954,20286.0331
2012-08-30 13:50:00,33.93,33.94,33.92,33.92,9128.714879805257,20.2013,20.2073,20.1954,20.1954,9128.7149
2012-08-30 13:55:00,33.92,33.93,33.91,33.92,9838.72603712344,20.1954,20.2013,20.1894,20.1954,9838.726
2012-08-30 14:00:00,33.92,33.93,33.92,33.93,10244.44669844812,20.1954,20.2013,20.1954,20.2013,10244.4467
2012-08-30 14:05:00,33.93,33.99,33.92,33.95,37630.59133786388,20.2013,20.237,20.1954,20.2132,37630.5913
2012-08-30 14:10:00,33.95,33.96,33.93,33.93,20996.04422355209,20.2132,20.2192,20.2013,20.2013,20996.0442
2012-08-30 14:15:00,33.94,33.94,33.91,33.93,17851.70909828583,20.2073,20.2073,20.1894,20.2013,17851.7091
2012-08-30 14:20:00,33.94,33.97,33.93,33.94,30327.61943401968,20.2073,20.2251,20.2013,20.2073,30327.6194
2012-08-30 14:25:00,33.94,33.95,33.93,33.93,12374.480170402678,20.2073,20.2132,20.2013,20.2013,12374.4802
2012-08-30 14:30:00,33.93,33.95,33.93,33.94,21198.904554214423,20.2013,20.2132,20.2013,20.2073,21198.9046
2012-08-30 14:35:00,33.93,33.93,33.89,33.91,38239.172329850895,20.2013,20.2013,20.1775,20.1894,38239.1723
2012-08-30 14:40:00,33.91,33.91,33.87,33.88,25864.69215944822,20.1894,20.1894,20.1656,20.1715,25864.6922
2012-08-30 14:45:00,33.87,33.91,33.87,33.9,17953.139263617,20.1656,20.1894,20.1656,20.1834,17953.1393
2012-08-30 14:50:00,33.9,33.92,33.9,33.91,30530.47976468201,20.1834,20.1954,20.1834,20.1894,30530.4798
2012-08-30 14:55:00,33.91,33.93,33.9,33.91,21300.3347195456,20.1894,20.2013,20.1834,20.1894,21300.3347
2012-08-30 15:00:00,33.91,33.95,33.91,33.93,21807.48554620144,20.1894,20.2132,20.1894,20.2013,21807.4855
2012-08-30 15:05:00,33.94,33.94,33.9,33.9,26980.423978091083,20.2073,20.2073,20.1834,20.1834,26980.424
2012-08-30 15:10:00,33.91,33.91,33.9,33.9,43716.40125773405,20.1894,20.1894,20.1834,20.1834,43716.4013
2012-08-30 15:15:00,33.89,33.91,33.89,33.91,29414.74794603915,20.1775,20.1894,20.1775,20.1894,29414.7479
2012-08-30 15:20:00,33.91,33.91,33.89,33.91,46962.16654833147,20.1894,20.1894,20.1775,20.1894,46962.1665
2012-08-30 15:25:00,33.91,33.97,33.91,33.97,47570.747540318494,20.1894,20.2251,20.1894,20.2251,47570.7475
2012-08-30 15:30:00,33.96,34.02,33.96,33.99,41484.93762044832,20.2192,20.2549,20.2192,20.237,41484.9376
2012-08-30 15:35:00,34.0,34.01,33.97,34.01,46455.01572167563,20.243,20.2489,20.2251,20.2489,46455.0157
2012-08-30 15:40:00,34.01,34.02,33.99,34.0,52033.67481488995,20.2489,20.2549,20.237,20.243,52033.6748
2012-08-30 15:45:00,33.99,34.0,33.95,34.0,84491.32772086418,20.237,20.243,20.2132,20.243,84491.3277
2012-08-30 15:50:00,33.99,33.99,33.92,33.94,91084.2884673902,20.237,20.237,20.1954,20.2073,91084.2885
2012-08-30 15:55:00,33.94,33.94,33.88,33.88,140683.63931433207,20.2073,20.2073,20.1715,20.1715,140683.6393
2012-08-31 09:30:00,34.25,34.32,34.2,34.22,55279.440105487374,20.3918,20.4335,20.3621,20.374,55279.4401
2012-08-31 09:35:00,34.23,34.33,34.11,34.15,38137.742164519725,20.3799,20.4395,20.3085,20.3323,38137.7422
2012-08-31 09:40:00,34.15,34.18,34.03,34.09,79521.24961963687,20.3323,20.3502,20.2608,20.2966,79521.2496
2012-08-31 09:45:00,34.09,34.13,34.01,34.02,24850.39050613653,20.2966,20.3204,20.2489,20.2549,24850.3905
2012-08-31 09:50:00,34.02,34.16,34.01,34.16,24038.94918348717,20.2549,20.3382,20.2489,20.3382,24038.9492
2012-08-31 09:55:00,34.15,34.16,34.07,34.08,18155.99959427934,20.3323,20.3382,20.2847,20.2906,18155.9996
2012-08-31 10:00:00,34.09,34.12,33.91,34.02,63901.00415863678,20.2966,20.3144,20.1894,20.2549,63901.0042
2012-08-31 10:05:00,34.02,34.02,33.85,33.88,35094.83720458464,20.2549,20.2549,20.1537,20.1715,35094.8372
2012-08-31 10:10:00,33.86,33.96,33.83,33.96,38746.32315650675,20.1596,20.2192,20.1418,20.2192,38746.3232
2012-08-31 10:15:00,33.97,34.1,33.92,34.06,33471.95455928593,20.2251,20.3025,20.1954,20.2787,33471.9546
2012-08-31 10:20:00,34.06,34.11,34.03,34.05,32356.22274064307,20.2787,20.3085,20.2608,20.2728,32356.2227
2012-08-31 10:25:00,34.06,34.09,34.0,34.0,34181.96571660412,20.2787,20.2966,20.243,20.243,34181.9657
2012-08-31 10:30:00,34.01,34.11,34.0,34.1,43412.11076174054,20.2489,20.3085,20.243,20.3025,43412.1108
2012-08-31 10:35:00,34.1,34.11,33.96,33.99,40977.78679379248,20.3025,20.3085,20.2192,20.237,40977.7868
2012-08-31 10:40:00,33.99,34.05,33.98,34.01,16837.407444974135,20.237,20.2728,20.2311,20.2489,16837.4074
2012-08-31 10:45:00,34.01,34.06,34.0,34.04,33674.81488994827,20.2489,20.2787,20.243,20.2668,33674.8149
2012-08-31 10:50:00,34.04,34.05,33.99,34.03,28907.597119383303,20.2668,20.2728,20.237,20.2608,28907.5971
2012-08-31 10:55:00,34.06,34.15,34.06,34.12,29110.457450045644,20.2787,20.3323,20.2787,20.3144,29110.4575
2012-08-31 11:00:00,34.12,34.2,34.12,34.2,32559.08307130541,20.3144,20.3621,20.3144,20.3621,32559.0831
2012-08-31 11:05:00,34.2,34.2,34.1,34.13,47367.88720965615,20.3621,20.3621,20.3025,20.3204,47367.8872
2012-08-31 11:10:00,34.14,34.16,34.12,34.12,10650.167359772797,20.3263,20.3382,20.3144,20.3144,10650.1674
2012-08-31 11:15:00,34.14,34.17,34.12,34.14,17851.70909828583,20.3263,20.3442,20.3144,20.3263,17851.7091
2012-08-31 11:20:00,34.15,34.2,34.15,34.2,8824.424383811745,20.3323,20.3621,20.3323,20.3621,8824.4244
2012-08-31 11:25:00,34.18,34.18,34.1,34.12,10244.44669844812,20.3502,20.3502,20.3025,20.3144,10244.4467
2012-08-31 11:30:00,34.13,34.14,34.1,34.13,9838.72603712344,20.3204,20.3263,20.3025,20.3204,9838.726
2012-08-31 11:35:00,34.13,34.15,34.11,34.14,23937.519018156,20.3204,20.3323,20.3085,20.3263,23937.519
2012-08-31 11:40:00,34.12,34.14,34.09,34.09,15823.10579166244,20.3144,20.3263,20.2966,20.2966,15823.1058
2012-08-31 11:45:00,34.09,34.09,34.06,34.08,8012.983061162389,20.2966,20.2966,20.2787,20.2906,8012.9831
2012-08-31 11:50:00,34.07,34.13,34.07,34.12,10041.58636778578,20.2847,20.3204,20.2847,20.3144,10041.5864
2012-08-31 11:55:00,34.1,34.11,34.08,34.08,4361.497109240288,20.3025,20.3085,20.2906,20.2906,4361.4971
2012-08-31 12:00:00,34.09,34.11,34.04,34.04,51830.81448422761,20.2966,20.3085,20.2668,20.2668,51830.8145
2012-08-31 12:05:00,34.05,34.07,33.98,33.98,24241.809514149507,20.2728,20.2847,20.2311,20.2311,24241.8095
2012-08-31 12:10:00,33.98,33.98,33.91,33.94,14403.083477026068,20.2311,20.2311,20.1894,20.2073,14403.0835
2012-08-31 12:15:00,33.93,33.94,33.92,33.93,8621.564053149406,20.2013,20.2073,20.1954,20.2013,8621.5641
2012-08-31 12:20:00,33.94,33.98,33.91,33.96,12678.770666396187,20.2073,20.2311,20.1894,20.2192,12678.7707
2012-08-31 12:25:00,33.96,33.98,33.96,33.98,5578.659093214322,20.2192,20.2311,20.2192,20.2311,5578.6591
2012-08-31 12:30:00,33.98,34.02,33.94,34.01,17750.27893295466,20.2311,20.2549,20.2073,20.2489,17750.2789
2012-08-31 12:35:00,34.01,34.06,33.98,34.0,23430.36819150015,20.2489,20.2787,20.2311,20.243,23430.3682
2012-08-31 12:40:00,33.99,34.03,33.99,34.01,6897.2512425195255,20.237,20.2608,20.237,20.2489,6897.2512
2012-08-31 12:45:00,34.0,34.01,33.98,34.0,4462.927274571458,20.243,20.2489,20.2311,20.243,4462.9273
2012-08-31 12:50:00,34.0,34.04,33.99,34.02,7201.541738513034,20.243,20.2668,20.237,20.2549,7201.5417
2012-08-31 12:55:00,34.02,34.05,34.02,34.03,3651.485951922102,20.2549,20.2728,20.2549,20.2608,3651.486
2012-08-31 13:00:00,34.04,34.04,34.0,34.02,5274.368597220813,20.2668,20.2668,20.243,20.2549,5274.3686
2012-08-31 13:05:00,34.01,34.04,34.0,34.01,14504.513642357237,20.2489,20.2668,20.243,20.2489,14504.5136
2012-08-31 13:10:00,34.0,34.0,33.94,33.98,20793.183892889745,20.243,20.243,20.2073,20.2311,20793.1839
2012-08-31 13:15:00,33.97,34.0,33.92,33.92,13794.502485039053,20.2251,20.243,20.1954,20.1954,13794.5025
2012-08-31 13:20:00,33.93,33.96,33.92,33.94,17648.84876762349,20.2013,20.2192,20.1954,20.2073,17648.8488
2012-08-31 13:25:00,33.95,33.97,33.93,33.95,40774.92646313013,20.2132,20.2251,20.2013,20.2132,40774.9265
2012-08-31 13:30:00,33.96,33.98,33.95,33.96,36616.28968455218,20.2192,20.2311,20.2132,20.2192,36616.2897
2012-08-31 13:35:00,33.96,34.0,33.95,33.98,62988.132670656254,20.2192,20.243,20.2132,20.2311,62988.1327
2012-08-31 13:40:00,33.99,34.03,33.98,34.01,25154.68100213004,20.237,20.2608,20.2311,20.2489,25154.681
2012-08-31 13:45:00,34.02,34.03,34.0,34.01,14707.373973019576,20.2549,20.2608,20.243,20.2489,14707.374
2012-08-31 13:50:00,34.01,34.1,34.0,34.09,29516.17811137032,20.2489,20.3025,20.243,20.2966,29516.1781
2012-08-31 13:55:00,34.09,34.09,34.04,34.04,4057.2066132467794,20.2966,20.2966,20.2668,20.2668,4057.2066
2012-08-31 14:00:00,34.04,34.07,34.03,34.03,10548.737194441626,20.2668,20.2847,20.2608,20.2608,10548.7372
2012-08-31 14:05:00,34.03,34.04,34.01,34.04,10041.58636778578,20.2608,20.2668,20.2489,20.2668,10041.5864
2012-08-31 14:10:00,34.04,34.04,34.01,34.03,11563.038847753322,20.2668,20.2668,20.2489,20.2608,11563.0388
2012-08-31 14:15:00,34.02,34.09,34.02,34.08,13895.93265037022,20.2549,20.2966,20.2549,20.2906,13895.9327
2012-08-31 14:20:00,34.09,34.09,34.07,34.09,9230.145045136424,20.2966,20.2966,20.2847,20.2966,9230.145
2012-08-31 14:25:00,34.1,34.12,34.09,34.12,14098.79298103256,20.3025,20.3144,20.2966,20.3144,14098.793
2012-08-31 14:30:00,34.11,34.13,34.11,34.11,15417.385130337763,20.3085,20.3204,20.3085,20.3085,15417.3851
2012-08-31 14:35:00,34.1,34.13,34.1,34.13,13794.502485039053,20.3025,20.3204,20.3025,20.3204,13794.5025
2012-08-31 14:40:00,34.13,34.13,34.08,34.08,9230.145045136424,20.3204,20.3204,20.2906,20.2906,9230.145
2012-08-31 14:45:00,34.09,34.1,34.08,34.09,4767.217770564966,20.2966,20.3025,20.2906,20.2966,4767.2178
2012-08-31 14:50:00,34.08,34.11,34.07,34.09,12881.630997058524,20.2906,20.3085,20.2847,20.2966,12881.631
2012-08-31 14:55:00,34.1,34.11,34.09,34.09,8824.424383811745,20.3025,20.3085,20.2966,20.2966,8824.4244
2012-08-31 15:00:00,34.1,34.1,34.01,34.01,19170.30124759104,20.3025,20.3025,20.2489,20.2489,19170.3012
2012-08-31 15:05:00,34.01,34.04,34.01,34.02,24241.809514149507,20.2489,20.2668,20.2489,20.2549,24241.8095
2012-08-31 15:10:00,34.01,34.07,34.01,34.04,28501.87645805863,20.2489,20.2847,20.2489,20.2668,28501.8765
2012-08-31 15:15:00,34.04,34.08,34.03,34.05,14200.223146363727,20.2668,20.2906,20.2608,20.2728,14200.2231
2012-08-31 15:20:00,34.05,34.08,34.04,34.05,22821.78719951313,20.2728,20.2906,20.2668,20.2728,22821.7872
2012-08-31 15:25:00,34.05,34.08,34.03,34.05,22618.926868850795,20.2728,20.2906,20.2608,20.2728,22618.9269
2012-08-31 15:30:00,34.05,34.07,34.01,34.01,60858.0991987017,20.2728,20.2847,20.2489,20.2489,60858.0992
2012-08-31 15:35:00,34.01,34.05,34.0,34.01,53555.12729485749,20.2489,20.2728,20.243,20.2489,53555.1273
2012-08-31 15:40:00,34.0,34.06,33.99,34.0,73232.57936910437,20.243,20.2787,20.237,20.243,73232.5794
2012-08-31 15:45:00,34.0,34.03,33.98,34.01,69783.95374784461,20.243,20.2608,20.2311,20.2489,69783.9537
2012-08-31 15:50:00,34.01,34.08,34.01,34.08,76275.48432903945,20.2489,20.2906,20.2489,20.2906,76275.4843
2012-08-31 15:55:00,34.07,34.13,34.06,34.08,167968.3537884167,20.2847,20.3204,20.2787,20.2906,167968.3538
2012-09-04 09:30:00,33.97,34.16,33.93,34.16,68161.0711025459,20.2251,20.3382,20.2013,20.3382,68161.0711
2012-09-04 09:35:00,34.19,34.31,34.17,34.21,45745.00456435744,20.3561,20.4276,20.3442,20.368,45745.0046
2012-09-04 09:40:00,34.2,34.21,34.06,34.13,46556.4458870068,20.3621,20.368,20.2787,20.3204,46556.4459
2012-09-04 09:45:00,34.13,34.18,34.06,34.14,30327.61943401968,20.3204,20.3502,20.2787,20.3263,30327.6194
2012-09-04 09:50:00,34.14,34.2,34.13,34.17,20488.89339689624,20.3263,20.3621,20.3204,20.3442,20488.8934
2012-09-04 09:55:00,34.16,34.23,34.1,34.1,50106.501673597726,20.3382,20.3799,20.3025,20.3025,50106.5017
2012-09-04 10:00:00,34.09,34.13,34.06,34.08,52033.67481488995,20.2966,20.3204,20.2787,20.2906,52033.6748
2012-09-04 10:05:00,34.08,34.13,33.97,33.99,87027.08185414343,20.2906,20.3204,20.2251,20.237,87027.0819
2012-09-04 10:10:00,33.99,33.99,33.94,33.96,28299.016127396288,20.237,20.237,20.2073,20.2192,28299.0161
2012-09-04 10:15:00,33.96,33.98,33.94,33.95,23633.22852216249,20.2192,20.2311,20.2073,20.2132,23633.2285
2012-09-04 10:20:00,33.95,33.98,33.92,33.94,28096.15579673395,20.2132,20.2311,20.1954,20.2073,28096.1558
2012-09-04 10:25:00,33.95,33.95,33.92,33.92,12273.050005071507,20.2132,20.2132,20.1954,20.1954,12273.05
2012-09-04 10:30:00,33.91,33.92,33.84,33.92,43614.97109240288,20.1894,20.1954,20.1477,20.1954,43614.9711
2012-09-04 10:35:00,33.91,33.99,33.91,33.98,34486.256212597626,20.1894,20.237,20.1894,20.2311,34486.2562
2012-09-04 10:40:00,33.98,33.98,33.91,33.92,17851.70909828583,20.2311,20.2311,20.1894,20.1954,17851.7091
2012-09-04 10:45:00,33.92,33.94,33.91,33.91,20590.323562227408,20.1954,20.2073,20.1894,20.1894,20590.3236
2012-09-04 10:50:00,33.91,33.98,33.91,33.93,19068.871082259862,20.1894,20.2311,20.1894,20.2013,19068.8711
2012-09-04 10:55:00,33.93,33.94,33.89,33.91,37529.16117253271,20.2013,20.2073,20.1775,20.1894,37529.1612
2012-09-04 11:00:00,33.91,33.94,33.91,33.91,20083.17273557156,20.1894,20.2073,20.1894,20.1894,20083.1727
2012-09-04 11:05:00,33.92,33.92,33.89,33.89,20488.89339689624,20.1954,20.1954,20.1775,20.1775,20488.8934
2012-09-04 11:10:00,33.89,33.9,33.87,33.88,32254.79257531189,20.1775,20.1834,20.1656,20.1715,32254.7926
2012-09-04 11:15:00,33.87,33.88,33.82,33.86,43310.68059640937,20.1656,20.1715,20.1358,20.1596,43310.6806
2012-09-04 11:20:00,33.85,33.87,33.83,33.85,29009.02728471448,20.1537,20.1656,20.1418,20.1537,29009.0273
2012-09-04 11:25:00,33.84,33.88,33.83,33.88,16127.396287655947,20.1477,20.1715,20.1418,20.1715,16127.3963
2012-09-04 11:30:00,33.88,33.91,33.87,33.9,17851.70909828583,20.1715,20.1894,20.1656,20.1834,17851.7091
2012-09-04 11:35:00,33.91,33.91,33.9,33.91,15113.094634344254,20.1894,20.1894,20.1834,20.1894,15113.0946
2012-09-04 11:40:00,33.91,33.92,33.89,33.91,26878.99381275992,20.1894,20.1954,20.1775,20.1894,26878.9938
2012-09-04 11:45:00,33.92,33.93,33.88,33.9,27893.29546607161,20.1954,20.2013,20.1715,20.1834,27893.2955
2012-09-04 11:50:00,33.91,33.91,33.85,33.86,41180.647124454816,20.1894,20.1894,20.1537,20.1596,41180.6471
2012-09-04 11:55:00,33.85,33.89,33.81,33.81,37732.02150319505,20.1537,20.1775,20.1299,20.1299,37732.0215
2012-09-04 12:00:00,33.81,33.83,33.77,33.78,105385.9417790851,20.1299,20.1418,20.106,20.112,105385.9418
2012-09-04 12:05:00,33.78,33.79,33.73,33.73,39963.48514048078,20.112,20.118,20.0822,20.0822,39963.4851
2012-09-04 12:10:00,33.73,33.75,33.72,33.74,40876.3566284613,20.0822,20.0941,20.0763,20.0882,40876.3566
2012-09-04 12:15:00,33.73,33.74,33.68,33.68,27284.714474084594,20.0822,20.0882,20.0525,20.0525,27284.7145
2012-09-04 12:20:00,33.68,33.7,33.62,33.66,71508.2665584745,20.0525,20.0644,20.0167,20.0406,71508.2666
2012-09-04 12:25:00,33.65,33.67,33.63,33.67,31240.490922000205,20.0346,20.0465,20.0227,20.0465,31240.4909
2012-09-04 12:30:00,33.66,33.68,33.65,33.65,37022.010345876864,20.0406,20.0525,20.0346,20.0346,37022.0103
2012-09-04 12:35:00,33.66,33.66,33.64,33.65,35399.12770057815,20.0406,20.0406,20.0286,20.0346,35399.1277
2012-09-04 12:40:00,33.66,33.66,33.65,33.65,12070.18967440917,20.0406,20.0406,20.0346,20.0346,12070.1897
2012-09-04 12:45:00,33.66,33.66,33.56,33.56,126280.55583730602,20.0406,20.0406,19.981,19.981,126280.5558
2012-09-04 12:50:00,33.57,33.57,33.56,33.57,23227.507860837813,19.987,19.987,19.981,19.987,23227.5079
2012-09-04 12:55:00,33.57,33.65,33.57,33.64,55989.45126280556,19.987,20.0346,19.987,20.0286,55989.4513
2012-09-04 13:00:00,33.65,33.66,33.64,33.66,10548.737194441626,20.0346,20.0406,20.0286,20.0406,10548.7372
2012-09-04 13:05:00,33.65,33.66,33.57,33.57,51323.66365757176,20.0346,20.0406,19.987,19.987,51323.6637
2012-09-04 13:10:00,33.57,33.63,33.57,33.62,51222.23349224059,19.987,20.0227,19.987,20.0167,51222.2335
2012-09-04 13:15:00,33.61,33.62,33.59,33.6,34790.54670859114,20.0108,20.0167,19.9989,20.0048,34790.5467
2012-09-04 13:20:00,33.6,33.6,33.59,33.6,29110.457450045644,20.0048,20.0048,19.9989,20.0048,29110.4575
2012-09-04 13:25:00,33.6,33.62,33.57,33.59,116340.3996348514,20.0048,20.0167,19.987,19.9989,116340.3996
2012-09-04 13:30:00,33.6,33.61,33.58,33.58,35196.26736991581,20.0048,20.0108,19.9929,19.9929,35196.2674
2012-09-04 13:35:00,33.58,33.59,33.58,33.58,15417.385130337763,19.9929,19.9989,19.9929,19.9929,15417.3851
2012-09-04 13:40:00,33.59,33.59,33.56,33.57,45440.71406836393,19.9989,19.9989,19.981,19.987,45440.7141
2012-09-04 13:45:00,33.57,33.58,33.53,33.53,44730.702911045744,19.987,19.9929,19.9632,19.9632,44730.7029
2012-09-04 13:50:00,33.53,33.54,33.48,33.5,60655.23886803936,19.9632,19.9691,19.9334,19.9453,60655.2389
2012-09-04 13:55:00,33.5,33.52,33.5,33.52,19068.871082259862,19.9453,19.9572,19.9453,19.9572,19068.8711
2012-09-04 14:00:00,33.51,33.55,33.51,33.55,36007.70869256517,19.9512,19.9751,19.9512,19.9751,36007.7087
2012-09-04 14:05:00,33.54,33.72,33.54,33.71,87432.8025154681,19.9691,20.0763,19.9691,20.0703,87432.8025
2012-09-04 14:10:00,33.72,33.74,33.71,33.73,20590.323562227408,20.0763,20.0882,20.0703,20.0822,20590.3236
2012-09-04 14:15:00,33.74,33.75,33.72,33.73,42803.52976975353,20.0882,20.0941,20.0763,20.0822,42803.5298
2012-09-04 14:20:00,33.74,33.75,33.71,33.72,47672.17770564966,20.0882,20.0941,20.0703,20.0763,47672.1777
2012-09-04 14:25:00,33.71,33.77,33.7,33.75,40673.49629779896,20.0703,20.106,20.0644,20.0941,40673.4963
2012-09-04 14:30:00,33.75,33.84,33.74,33.84,35601.98803124049,20.0941,20.1477,20.0882,20.1477,35601.988
2012-09-04 14:35:00,33.84,33.92,33.84,33.89,166954.05213510498,20.1477,20.1954,20.1477,20.1775,166954.0521
2012-09-04 14:40:00,33.89,33.89,33.81,33.84,68668.22192920174,20.1775,20.1775,20.1299,20.1477,68668.2219
2012-09-04 14:45:00,33.84,33.85,33.8,33.81,44324.98224972107,20.1477,20.1537,20.1239,20.1299,44324.9822
2012-09-04 14:50:00,33.81,33.81,33.75,33.75,73536.86986509788,20.1299,20.1299,20.0941,20.0941,73536.8699
2012-09-04 14:55:00,33.75,33.81,33.75,33.79,29313.31778070798,20.0941,20.1299,20.0941,20.118,29313.3178
2012-09-04 15:00:00,33.79,33.8,33.74,33.75,54163.70828684451,20.118,20.1239,20.0882,20.0941,54163.7083
2012-09-04 15:05:00,33.75,33.78,33.73,33.75,48585.04919363018,20.0941,20.112,20.0822,20.0941,48585.0492
2012-09-04 15:10:00,33.75,33.77,33.73,33.73,38543.462825844406,20.0941,20.106,20.0822,20.0822,38543.4628
2012-09-04 15:15:00,33.72,33.76,33.7,33.71,54772.28927883152,20.0763,20.1001,20.0644,20.0703,54772.2893
2012-09-04 15:20:00,33.71,33.77,33.71,33.77,42093.518612435335,20.0703,20.106,20.0703,20.106,42093.5186
2012-09-04 15:25:00,33.77,33.81,33.76,33.8,45846.43472968861,20.106,20.1299,20.1001,20.1239,45846.4347
2012-09-04 15:30:00,33.8,33.82,33.72,33.72,90069.98681407851,20.1239,20.1358,20.0763,20.0763,90069.9868
2012-09-04 15:35:00,33.72,33.75,33.68,33.7,96257.22689927983,20.0763,20.0941,20.0525,20.0644,96257.2269
2012-09-04 15:40:00,33.69,33.75,33.69,33.72,77289.78598235115,20.0584,20.0941,20.0584,20.0763,77289.786
2012-09-04 15:45:00,33.72,33.81,33.71,33.79,105893.09260574097,20.0763,20.1299,20.0703,20.118,105893.0926
2012-09-04 15:50:00,33.79,33.79,33.77,33.78,59640.93721472766,20.118,20.118,20.106,20.112,59640.9372
2012-09-04 15:55:00,33.79,33.79,33.71,33.71,158941.06907394258,20.118,20.118,20.0703,20.0703,158941.0691
2012-09-05 09:30:00,33.68,33.76,33.63,33.7,61669.54052135105,20.0525,20.1001,20.0227,20.0644,61669.5405
2012-09-05 09:35:00,33.71,33.74,33.67,33.69,21807.48554620144,20.0703,20.0882,20.0465,20.0584,21807.4855
2012-09-05 09:40:00,33.68,33.69,33.61,33.69,36616.28968455218,20.0525,20.0584,20.0108,20.0584,36616.2897
2012-09-05 09:45:00,33.69,33.7,33.64,33.7,31849.07191398722,20.0584,20.0644,20.0286,20.0644,31849.0719
2012-09-05 09:50:00,33.71,33.78,33.68,33.76,24140.37934881834,20.0703,20.112,20.0525,20.1001,24140.3793
2012-09-05 09:55:00,33.76,33.83,33.71,33.74,23836.08885282483,20.1001,20.1418,20.0703,20.0882,23836.0889
2012-09-05 10:00:00,33.74,33.82,33.73,33.79,22821.78719951313,20.0882,20.1358,20.0822,20.118,22821.7872
2012-09-05 10:05:00,33.78,33.88,33.77,33.82,42397.809108428846,20.112,20.1715,20.106,20.1358,42397.8091
2012-09-05 10:10:00,33.83,33.96,33.78,33.86,63698.14382797444,20.1418,20.2192,20.112,20.1596,63698.1438
2012-09-05 10:15:00,33.88,33.91,33.86,33.87,22010.34587686378,20.1715,20.1894,20.1596,20.1656,22010.3459
2012-09-05 10:20:00,33.88,33.89,33.76,33.78,61669.54052135105,20.1715,20.1775,20.1001,20.112,61669.5405
2012-09-05 10:25:00,33.77,33.88,33.77,33.87,28400.44629272745,20.106,20.1715,20.106,20.1656,28400.4463
2012-09-05 10:30:00,33.88,33.91,33.8,33.8,31544.781417993712,20.1715,20.1894,20.1239,20.1239,31544.7814
2012-09-05 10:35:00,33.81,33.85,33.79,33.85,31240.490922000205,20.1299,20.1537,20.118,20.1537,31240.4909
2012-09-05 10:40:00,33.85,33.86,33.81,33.81,17750.27893295466,20.1537,20.1596,20.1299,20.1299,17750.2789
2012-09-05 10:45:00,33.83,33.83,33.72,33.73,41282.07728978599,20.1418,20.1418,20.0763,20.0822,41282.0773
2012-09-05 10:50:00,33.74,33.76,33.7,33.75,43817.83142306522,20.0882,20.1001,20.0644,20.0941,43817.8314
2012-09-05 10:55:00,33.75,33.79,33.67,33.67,128309.1591439294,20.0941,20.118,20.0465,20.0465,128309.1591
2012-09-05 11:00:00,33.66,33.68,33.6,33.64,29110.457450045644,20.0406,20.0525,20.0048,20.0286,29110.4575
2012-09-05 11:05:00,33.65,33.7,33.65,33.68,20894.614058220915,20.0346,20.0644,20.0346,20.0525,20894.6141
2012-09-05 11:10:00,33.68,33.7,33.66,33.69,16431.686783649457,20.0525,20.0644,20.0406,20.0584,16431.6868
2012-09-05 11:15:00,33.68,33.68,33.62,33.67,28704.73678872097,20.0525,20.0525,20.0167,20.0465,28704.7368
2012-09-05 11:20:00,33.68,33.7,33.64,33.65,17040.267775636476,20.0525,20.0644,20.0286,20.0346,17040.2678
2012-09-05 11:25:00,33.64,33.73,33.63,33.73,53555.12729485749,20.0286,20.0822,20.0227,20.0822,53555.1273
2012-09-05 11:30:00,33.72,33.74,33.68,33.68,28197.58596206512,20.0763,20.0882,20.0525,20.0525,28197.586
2012-09-05 11:35:00,33.67,33.72,33.66,33.69,16634.547114311797,20.0465,20.0763,20.0406,20.0584,16634.5471
2012-09-05 11:40:00,33.69,33.71,33.68,33.7,7607.262399837712,20.0584,20.0703,20.0525,20.0644,7607.2624
2012-09-05 11:45:00,33.7,33.7,33.62,33.64,13895.93265037022,20.0644,20.0644,20.0167,20.0286,13895.9327
2012-09-05 11:50:00,33.64,33.64,33.61,33.62,23430.36819150015,20.0286,20.0286,20.0108,20.0167,23430.3682
2012-09-05 11:55:00,33.63,33.63,33.6,33.61,34080.53555127295,20.0227,20.0227,20.0048,20.0108,34080.5356
2012-09-05 12:00:00,33.61,33.64,33.61,33.64,16533.116948980627,20.0108,20.0286,20.0108,20.0286,16533.1169
2012-09-05 12:05:00,33.63,33.7,33.62,33.68,65828.177299929,20.0227,20.0644,20.0167,20.0525,65828.1773
2012-09-05 12:10:00,33.69,33.7,33.66,33.69,20184.60290090273,20.0584,20.0644,20.0406,20.0584,20184.6029
2012-09-05 12:15:00,33.69,33.7,33.67,33.69,14808.804138350746,20.0584,20.0644,20.0465,20.0584,14808.8041
2012-09-05 12:20:00,33.69,33.7,33.67,33.67,15518.815295668932,20.0584,20.0644,20.0465,20.0465,15518.8153
2012-09-05 12:25:00,33.67,33.68,33.66,33.67,10548.737194441626,20.0465,20.0525,20.0406,20.0465,10548.7372
2012-09-05 12:30:00,33.66,33.67,33.64,33.66,25458.97149812354,20.0406,20.0465,20.0286,20.0406,25458.9715
2012-09-05 12:35:00,33.67,33.68,33.65,33.68,23430.36819150015,20.0465,20.0525,20.0346,20.0525,23430.3682
2012-09-05 12:40:00,33.67,33.69,33.65,33.69,18460.290090272847,20.0465,20.0584,20.0346,20.0584,18460.2901
2012-09-05 12:45:00,33.68,33.69,33.67,33.68,14605.943807688407,20.0525,20.0584,20.0465,20.0525,14605.9438
2012-09-05 12:50:00,33.68,33.7,33.67,33.69,49193.6301856172,20.0525,20.0644,20.0465,20.0584,49193.6302
2012-09-05 12:55:00,33.68,33.71,33.68,33.71,18967.440916928696,20.0525,20.0703,20.0525,20.0703,18967.4409
2012-09-05 13:00:00,33.71,33.73,33.71,33.72,36413.42935388985,20.0703,20.0822,20.0703,20.0763,36413.4294
2012-09-05 13:05:00,33.72,33.73,33.71,33.71,28400.44629272745,20.0763,20.0822,20.0703,20.0703,28400.4463
2012-09-05 13:10:00,33.72,33.72,33.68,33.68,12273.050005071507,20.0763,20.0763,20.0525,20.0525,12273.05
2012-09-05 13:15:00,33.68,33.68,33.64,33.64,11157.318186428643,20.0525,20.0525,20.0286,20.0286,11157.3182
2012-09-05 13:20:00,33.65,33.65,33.61,33.61,16735.977279642964,20.0346,20.0346,20.0108,20.0108,16735.9773
2012-09-05 13:25:00,33.61,33.62,33.6,33.61,32254.79257531189,20.0108,20.0167,20.0048,20.0108,32254.7926
2012-09-05 13:30:00,33.61,33.62,33.55,33.56,35196.26736991581,20.0108,20.0167,19.9751,19.981,35196.2674
2012-09-05 13:35:00,33.56,33.56,33.51,33.51,17648.84876762349,19.981,19.981,19.9512,19.9512,17648.8488
2012-09-05 13:40:00,33.52,33.52,33.51,33.52,17243.128106298813,19.9572,19.9572,19.9512,19.9572,17243.1281
2012-09-05 13:45:00,33.51,33.53,33.48,33.53,49700.78101227305,19.9512,19.9632,19.9334,19.9632,49700.781
2012-09-05 13:50:00,33.53,33.57,33.51,33.54,38543.462825844406,19.9632,19.987,19.9512,19.9691,38543.4628
2012-09-05 13:55:00,33.54,33.6,33.53,33.6,23836.08885282483,19.9691,20.0048,19.9632,20.0048,23836.0889
2012-09-05 14:00:00,33.6,33.65,33.6,33.64,35906.278527234,20.0048,20.0346,20.0048,20.0286,35906.2785
2012-09-05 14:05:00,33.65,33.68,33.64,33.66,25864.69215944822,20.0346,20.0525,20.0286,20.0406,25864.6922
2012-09-05 14:10:00,33.66,33.67,33.62,33.63,36920.580180545694,20.0406,20.0465,20.0167,20.0227,36920.5802
2012-09-05 14:15:00,33.62,33.72,33.62,33.72,68262.50126787707,20.0167,20.0763,20.0167,20.0763,68262.5013
2012-09-05 14:20:00,33.72,33.75,33.72,33.75,23430.36819150015,20.0763,20.0941,20.0763,20.0941,23430.3682
2012-09-05 14:25:00,33.75,33.75,33.72,33.73,20793.183892889745,20.0941,20.0941,20.0763,20.0822,20793.1839
2012-09-05 14:30:00,33.72,33.77,33.72,33.77,25357.54133279237,20.0763,20.106,20.0763,20.106,25357.5413
2012-09-05 14:35:00,33.77,33.82,33.77,33.82,20590.323562227408,20.106,20.1358,20.106,20.1358,20590.3236
2012-09-05 14:40:00,33.81,33.82,33.78,33.78,27791.86530074044,20.1299,20.1358,20.112,20.112,27791.8653
2012-09-05 14:45:00,33.79,33.81,33.77,33.77,28806.166954052136,20.118,20.1299,20.106,20.106,28806.167
2012-09-05 14:50:00,33.77,33.78,33.77,33.78,16533.116948980627,20.106,20.112,20.106,20.112,16533.1169
2012-09-05 14:55:00,33.78,33.78,33.73,33.73,37833.45166852622,20.112,20.112,20.0822,20.0822,37833.4517
2012-09-05 15:00:00,33.72,33.77,33.72,33.74,77391.21614768232,20.0763,20.106,20.0763,20.0882,77391.2161
2012-09-05 15:05:00,33.74,33.76,33.73,33.73,48179.32853230551,20.0882,20.1001,20.0822,20.0822,48179.3285
2012-09-05 15:10:00,33.73,33.75,33.7,33.71,41890.658281773,20.0822,20.0941,20.0644,20.0703,41890.6583
2012-09-05 15:15:00,33.71,33.72,33.68,33.72,53047.97646820165,20.0703,20.0763,20.0525,20.0763,53047.9765
2012-09-05 15:20:00,33.72,33.72,33.68,33.69,41180.647124454816,20.0763,20.0763,20.0525,20.0584,41180.6471
2012-09-05 15:25:00,33.69,33.72,33.69,33.71,43412.11076174054,20.0584,20.0763,20.0584,20.0703,43412.1108
2012-09-05 15:30:00,33.7,33.73,33.69,33.72,67349.62977989654,20.0644,20.0822,20.0584,20.0763,67349.6298
2012-09-05 15:35:00,33.72,33.73,33.7,33.71,70595.39507049396,20.0763,20.0822,20.0644,20.0703,70595.3951
2012-09-05 15:40:00,33.7,33.74,33.7,33.73,72826.8587077797,20.0644,20.0882,20.0644,20.0822,72826.8587
2012-09-05 15:45:00,33.73,33.74,33.7,33.74,143117.96328228014,20.0822,20.0882,20.0644,20.0882,143117.9633
2012-09-05 15:50:00,33.74,33.74,33.7,33.7,102951.61781113704,20.0882,20.0882,20.0644,20.0644,102951.6178
2012-09-05 15:55:00,33.71,33.75,33.69,33.7,229130.74348311187,20.0703,20.0941,20.0584,20.0644,229130.7435
2012-09-06 09:30:00,34.25,34.73,34.25,34.65,271832.84308753425,20.3918,20.6776,20.3918,20.63,271832.8431
2012-09-06 09:35:00,34.65,34.83,34.48,34.75,76275.48432903945,20.63,20.7372,20.5288,20.6895,76275.4843
2012-09-06 09:40:00,34.76,34.8,34.61,34.64,99401.5620245461,20.6955,20.7193,20.6062,20.624,99401.562
2012-09-06 09:45:00,34.65,34.73,34.61,34.64,77391.21614768232,20.63,20.6776,20.6062,20.624,77391.2161
2012-09-06 09:50:00,34.64,34.64,34.54,34.6,129830.61162389694,20.624,20.624,20.5645,20.6002,129830.6116
2012-09-06 09:55:00,34.6,34.65,34.57,34.64,151130.94634344254,20.6002,20.63,20.5824,20.624,151130.9463
2012-09-06 10:00:00,34.65,34.84,34.65,34.75,193630.1856172025,20.63,20.7431,20.63,20.6895,193630.1856
2012-09-06 10:05:00,34.76,34.8,34.65,34.7,56293.74175879906,20.6955,20.7193,20.63,20.6598,56293.7418
2012-09-06 10:10:00,34.7,34.7,34.62,34.67,88345.67400344863,20.6598,20.6598,20.6121,20.6419,88345.674
2012-09-06 10:15:00,34.66,34.71,34.62,34.62,38644.89299117558,20.6359,20.6657,20.6121,20.6121,38644.893
2012-09-06 10:20:00,34.62,34.78,34.6,34.73,69175.37275585759,20.6121,20.7074,20.6002,20.6776,69175.3728
2012-09-06 10:25:00,34.73,34.79,34.7,34.75,32660.513236636576,20.6776,20.7133,20.6598,20.6895,32660.5132
2012-09-06 10:30:00,34.76,34.82,34.71,34.82,30429.04959935085,20.6955,20.7312,20.6657,20.7312,30429.0496
2012-09-06 10:35:00,34.82,34.92,34.82,34.91,65523.88680393549,20.7312,20.7907,20.7312,20.7848,65523.8868
2012-09-06 10:40:00,34.9,34.93,34.89,34.91,103560.19880312405,20.7788,20.7967,20.7729,20.7848,103560.1988
2012-09-06 10:45:00,34.91,34.95,34.91,34.95,79318.38928897455,20.7848,20.8086,20.7848,20.8086,79318.3893
2012-09-06 10:50:00,34.96,34.99,34.93,34.96,156101.02444466983,20.8146,20.8324,20.7967,20.8146,156101.0244
2012-09-06 10:55:00,34.96,34.96,34.86,34.89,83984.17689420834,20.8146,20.8146,20.755,20.7729,83984.1769
2012-09-06 11:00:00,34.9,34.93,34.87,34.87,48179.32853230551,20.7788,20.7967,20.761,20.761,48179.3285
2012-09-06 11:05:00,34.88,34.92,34.88,34.91,38847.75332183792,20.7669,20.7907,20.7669,20.7848,38847.7533
2012-09-06 11:10:00,34.91,34.97,34.87,34.96,95952.93640328634,20.7848,20.8205,20.761,20.8146,95952.9364
2012-09-06 11:15:00,34.96,34.99,34.94,34.98,74754.03184907191,20.8146,20.8324,20.8026,20.8265,74754.0318
2012-09-06 11:20:00,34.98,35.0,34.96,34.98,73536.86986509788,20.8265,20.8384,20.8146,20.8265,73536.8699
2012-09-06 11:25:00,34.98,34.99,34.96,34.99,67349.62977989654,20.8265,20.8324,20.8146,20.8324,67349.6298
2012-09-06 11:30:00,34.99,35.0,34.97,34.99,52236.53514555229,20.8324,20.8384,20.8205,20.8324,52236.5351
2012-09-06 11:35:00,34.99,35.04,34.97,35.03,104980.22111776042,20.8324,20.8622,20.8205,20.8562,104980.2211
2012-09-06 11:40:00,35.03,35.06,35.02,35.03,54467.99878283802,20.8562,20.8741,20.8503,20.8562,54467.9988
2012-09-06 11:45:00,35.03,35.07,35.02,35.03,43919.26158839639,20.8562,20.88,20.8503,20.8562,43919.2616
2012-09-06 11:50:00,35.03,35.07,35.03,35.06,18460.290090272847,20.8562,20.88,20.8562,20.8741,18460.2901
2012-09-06 11:55:00,35.06,35.1,35.05,35.05,59640.93721472766,20.8741,20.8979,20.8681,20.8681,59640.9372
2012-09-06 12:00:00,35.05,35.07,34.97,35.01,99097.2715285526,20.8681,20.88,20.8205,20.8443,99097.2715
2012-09-06 12:05:00,35.01,35.01,34.93,34.96,37022.010345876864,20.8443,20.8443,20.7967,20.8146,37022.0103
2012-09-06 12:10:00,34.96,34.96,34.93,34.96,20184.60290090273,20.8146,20.8146,20.7967,20.8146,20184.6029
2012-09-06 12:15:00,34.96,34.97,34.94,34.95,45034.993407039256,20.8146,20.8205,20.8026,20.8086,45034.9934
2012-09-06 12:20:00,34.94,34.97,34.94,34.94,27183.284308753424,20.8026,20.8205,20.8026,20.8026,27183.2843
2012-09-06 12:25:00,34.95,34.96,34.94,34.94,23734.658687493666,20.8086,20.8146,20.8026,20.8026,23734.6587
2012-09-06 12:30:00,34.95,35.0,34.94,34.99,32660.513236636576,20.8086,20.8384,20.8026,20.8324,32660.5132
2012-09-06 12:35:00,34.99,35.03,34.99,35.01,12475.910335733848,20.8324,20.8562,20.8324,20.8443,12475.9103
2012-09-06 12:40:00,35.01,35.01,34.96,34.97,18663.150420935188,20.8443,20.8443,20.8146,20.8205,18663.1504
2012-09-06 12:45:00,34.97,35.0,34.92,34.92,35399.12770057815,20.8205,20.8384,20.7907,20.7907,35399.1277
2012-09-06 12:50:00,34.92,34.98,34.92,34.98,21300.3347195456,20.7907,20.8265,20.7907,20.8265,21300.3347
2012-09-06 12:55:00,34.98,34.98,34.96,34.98,34486.256212597626,20.8265,20.8265,20.8146,20.8265,34486.2562
2012-09-06 13:00:00,34.97,35.0,34.97,35.0,28907.597119383303,20.8205,20.8384,20.8205,20.8384,28907.5971
2012-09-06 13:05:00,35.0,35.01,34.99,35.0,21503.19505020793,20.8384,20.8443,20.8324,20.8384,21503.1951
2012-09-06 13:10:00,35.01,35.06,34.99,35.06,45440.71406836393,20.8443,20.8741,20.8324,20.8741,45440.7141
2012-09-06 13:15:00,35.04,35.05,35.03,35.03,15214.524799675424,20.8622,20.8681,20.8562,20.8562,15214.5248
2012-09-06 13:20:00,35.04,35.04,35.03,35.03,10447.307029110458,20.8622,20.8622,20.8562,20.8562,10447.307
2012-09-06 13:25:00,35.03,35.05,35.03,35.05,18054.56942894817,20.8562,20.8681,20.8562,20.8681,18054.5694
2012-09-06 13:30:00,35.04,35.05,35.04,35.04,33776.24505527944,20.8622,20.8681,20.8622,20.8622,33776.2451
2012-09-06 13:35:00,35.05,35.06,35.04,35.05,38137.742164519725,20.8681,20.8741,20.8622,20.8681,38137.7422
2012-09-06 13:40:00,35.05,35.07,35.05,35.06,20387.463231565067,20.8681,20.88,20.8681,20.8741,20387.4632
2012-09-06 13:45:00,35.07,35.1,35.07,35.07,37732.02150319505,20.88,20.8979,20.88,20.88,37732.0215
2012-09-06 13:50:00,35.07,35.12,35.06,35.12,26676.13348209757,20.88,20.9098,20.8741,20.9098,26676.1335
2012-09-06 13:55:00,35.12,35.13,35.1,35.1,15721.67562633127,20.9098,20.9158,20.8979,20.8979,15721.6756
2012-09-06 14:00:00,35.1,35.17,35.1,35.15,60756.66903337053,20.8979,20.9396,20.8979,20.9277,60756.669
2012-09-06 14:05:00,35.15,35.16,35.14,35.15,37123.44051120804,20.9277,20.9336,20.9217,20.9277,37123.4405
2012-09-06 14:10:00,35.14,35.16,35.14,35.15,29820.46860736383,20.9217,20.9336,20.9217,20.9277,29820.4686
2012-09-06 14:15:00,35.14,35.15,35.1,35.12,29414.74794603915,20.9217,20.9277,20.8979,20.9098,29414.7479
2012-09-06 14:20:00,35.12,35.13,35.09,35.1,16938.837610305305,20.9098,20.9158,20.892,20.8979,16938.8376
2012-09-06 14:25:00,35.09,35.09,35.06,35.08,22821.78719951313,20.892,20.892,20.8741,20.886,22821.7872
2012-09-06 14:30:00,35.08,35.09,35.05,35.05,36007.70869256517,20.886,20.892,20.8681,20.8681,36007.7087
2012-09-06 14:35:00,35.04,35.06,35.02,35.03,25357.54133279237,20.8622,20.8741,20.8503,20.8562,25357.5413
2012-09-06 14:40:00,35.03,35.03,34.97,35.03,43006.39010041586,20.8562,20.8562,20.8205,20.8562,43006.3901
2012-09-06 14:45:00,35.03,35.03,34.99,35.02,18663.150420935188,20.8562,20.8562,20.8324,20.8503,18663.1504
2012-09-06 14:50:00,35.02,35.05,35.0,35.04,22416.066538188457,20.8503,20.8681,20.8384,20.8622,22416.0665
2012-09-06 14:55:00,35.03,35.05,34.96,34.97,37833.45166852622,20.8562,20.8681,20.8146,20.8205,37833.4517
2012-09-06 15:00:00,34.96,34.96,34.94,34.95,33979.10538594178,20.8146,20.8146,20.8026,20.8086,33979.1054
2012-09-06 15:05:00,34.95,34.98,34.93,34.94,36616.28968455218,20.8086,20.8265,20.7967,20.8026,36616.2897
2012-09-06 15:10:00,34.94,34.95,34.91,34.91,25154.68100213004,20.8026,20.8086,20.7848,20.7848,25154.681
2012-09-06 15:15:00,34.91,34.95,34.89,34.91,57308.04341211076,20.7848,20.8086,20.7729,20.7848,57308.0434
2012-09-06 15:20:00,34.9,34.91,34.86,34.87,46860.7363830003,20.7788,20.7848,20.755,20.761,46860.7364
2012-09-06 15:25:00,34.86,34.88,34.86,34.88,41282.07728978599,20.755,20.7669,20.755,20.7669,41282.0773
2012-09-06 15:30:00,34.87,34.98,34.87,34.93,60148.08804138351,20.761,20.8265,20.761,20.7967,60148.088
2012-09-06 15:35:00,34.94,34.99,34.93,34.95,55482.30043614971,20.8026,20.8324,20.7967,20.8086,55482.3004
2012-09-06 15:40:00,34.94,35.0,34.93,35.0,85404.19920884472,20.8026,20.8384,20.7967,20.8384,85404.1992
2012-09-06 15:45:00,35.0,35.08,34.97,35.02,185515.772390709,20.8384,20.886,20.8205,20.8503,185515.7724
2012-09-06 15:50:00,35.03,35.05,34.99,35.01,147175.16989552692,20.8562,20.8681,20.8324,20.8443,147175.1699
2012-09-06 15:55:00,35.01,35.05,35.0,35.04,196571.6604118065,20.8443,20.8681,20.8384,20.8622,196571.6604
2012-09-07 09:30:00,35.21,35.74,35.21,35.69,384318.8964398012,20.9634,21.2789,20.9634,21.2492,384318.8964
2012-09-07 09:35:00,35.68,35.89,35.51,35.68,190080.12983061164,21.2432,21.3683,21.142,21.2432,190080.1298
2012-09-07 09:40:00,35.65,35.77,35.53,35.77,138553.60584237752,21.2254,21.2968,21.1539,21.2968,138553.6058
2012-09-07 09:45:00,35.77,35.82,35.54,35.66,86317.07069682523,21.2968,21.3266,21.1599,21.2313,86317.0707
2012-09-07 09:50:00,35.65,35.66,35.53,35.53,122831.93021604624,21.2254,21.2313,21.1539,21.1539,122831.9302
2012-09-07 09:55:00,35.53,35.65,35.52,35.61,126077.69550664368,21.1539,21.2254,21.148,21.2016,126077.6955
2012-09-07 10:00:00,35.61,35.62,35.53,35.61,122831.93021604624,21.2016,21.2075,21.1539,21.2016,122831.9302
2012-09-07 10:05:00,35.61,35.62,35.51,35.54,85505.62937417589,21.2016,21.2075,21.142,21.1599,85505.6294
2012-09-07 10:10:00,35.53,35.6,35.53,35.55,112384.6231869358,21.1539,21.1956,21.1539,21.1658,112384.6232
2012-09-07 10:15:00,35.55,35.62,35.54,35.56,81346.99259559793,21.1658,21.2075,21.1599,21.1718,81346.9926
2012-09-07 10:20:00,35.55,35.68,35.54,35.67,56800.89258545492,21.1658,21.2432,21.1599,21.2373,56800.8926
2012-09-07 10:25:00,35.66,35.69,35.61,35.67,74551.17151840958,21.2313,21.2492,21.2016,21.2373,74551.1715
2012-09-07 10:30:00,35.67,35.74,35.62,35.64,102850.18764580588,21.2373,21.2789,21.2075,21.2194,102850.1876
2012-09-07 10:35:00,35.64,35.68,35.6,35.6,54467.99878283802,21.2194,21.2432,21.1956,21.1956,54467.9988
2012-09-07 10:40:00,35.6,35.78,35.57,35.7,125976.26534131252,21.1956,21.3028,21.1777,21.2551,125976.2653
2012-09-07 10:45:00,35.71,35.73,35.68,35.69,64408.15498529263,21.2611,21.273,21.2432,21.2492,64408.155
2012-09-07 10:50:00,35.69,35.71,35.67,35.7,55482.30043614971,21.2492,21.2611,21.2373,21.2551,55482.3004
2012-09-07 10:55:00,35.69,35.74,35.68,35.69,46049.29506035095,21.2492,21.2789,21.2432,21.2492,46049.2951
2012-09-07 11:00:00,35.69,35.7,35.6,35.63,57003.75291611726,21.2492,21.2551,21.1956,21.2135,57003.7529
2012-09-07 11:05:00,35.63,35.64,35.59,35.59,67755.35044122122,21.2135,21.2194,21.1896,21.1896,67755.3504
2012-09-07 11:10:00,35.59,35.65,35.57,35.63,94025.76326199411,21.1896,21.2254,21.1777,21.2135,94025.7633
2012-09-07 11:15:00,35.62,35.65,35.59,35.63,98184.40004057209,21.2075,21.2254,21.1896,21.2135,98184.4
2012-09-07 11:20:00,35.63,35.69,35.63,35.67,43919.26158839639,21.2135,21.2492,21.2135,21.2373,43919.2616
2012-09-07 11:25:00,35.67,35.78,35.64,35.78,84389.89755553301,21.2373,21.3028,21.2194,21.3028,84389.8976
2012-09-07 11:30:00,35.78,35.86,35.77,35.78,80535.55127294858,21.3028,21.3504,21.2968,21.3028,80535.5513
2012-09-07 11:35:00,35.77,35.88,35.77,35.83,128714.87980525408,21.2968,21.3623,21.2968,21.3325,128714.8798
2012-09-07 11:40:00,35.84,35.88,35.83,35.86,85708.48970483823,21.3385,21.3623,21.3325,21.3504,85708.4897
2012-09-07 11:45:00,35.86,35.91,35.85,35.9,63089.562835987424,21.3504,21.3802,21.3444,21.3742,63089.5628
2012-09-07 11:50:00,35.9,35.92,35.88,35.9,65523.88680393549,21.3742,21.3861,21.3623,21.3742,65523.8868
2012-09-07 11:55:00,35.9,35.93,35.87,35.91,43614.97109240288,21.3742,21.3921,21.3563,21.3802,43614.9711
2012-09-07 12:00:00,35.9,35.9,35.82,35.82,80636.98143827975,21.3742,21.3742,21.3266,21.3266,80636.9814
2012-09-07 12:05:00,35.83,35.85,35.75,35.78,62683.84217466274,21.3325,21.3444,21.2849,21.3028,62683.8422
2012-09-07 12:10:00,35.77,35.78,35.73,35.75,39253.47398316259,21.2968,21.3028,21.273,21.2849,39253.474
2012-09-07 12:15:00,35.75,35.78,35.75,35.77,72319.70788112385,21.2849,21.3028,21.2849,21.2968,72319.7079
2012-09-07 12:20:00,35.77,35.77,35.73,35.75,94837.20458464348,21.2968,21.2968,21.273,21.2849,94837.2046
2012-09-07 12:25:00,35.75,35.77,35.73,35.74,54467.99878283802,21.2849,21.2968,21.273,21.2789,54467.9988
2012-09-07 12:30:00,35.75,35.76,35.73,35.74,44122.12191905873,21.2849,21.2909,21.273,21.2789,44122.1219
2012-09-07 12:35:00,35.74,35.75,35.73,35.75,31139.06075666904,21.2789,21.2849,21.273,21.2849,31139.0608
2012-09-07 12:40:00,35.74,35.78,35.74,35.78,31646.211583324883,21.2789,21.3028,21.2789,21.3028,31646.2116
2012-09-07 12:45:00,35.77,35.87,35.77,35.81,60655.23886803936,21.2968,21.3563,21.2968,21.3206,60655.2389
2012-09-07 12:50:00,35.81,35.81,35.73,35.73,21604.6252155391,21.3206,21.3206,21.273,21.273,21604.6252
2012-09-07 12:55:00,35.73,35.73,35.69,35.7,20996.04422355209,21.273,21.273,21.2492,21.2551,20996.0442
2012-09-07 13:00:00,35.7,35.78,35.7,35.75,43716.40125773405,21.2551,21.3028,21.2551,21.2849,43716.4013
2012-09-07 13:05:00,35.76,35.79,35.75,35.77,45237.85373770159,21.2909,21.3087,21.2849,21.2968,45237.8537
2012-09-07 13:10:00,35.76,35.78,35.74,35.75,29414.74794603915,21.2909,21.3028,21.2789,21.2849,29414.7479
2012-09-07 13:15:00,35.76,35.77,35.73,35.75,41383.50745511715,21.2909,21.2968,21.273,21.2849,41383.5075
2012-09-07 13:20:00,35.74,35.75,35.7,35.71,42803.52976975353,21.2789,21.2849,21.2551,21.2611,42803.5298
2012-09-07 13:25:00,35.71,35.72,35.7,35.7,43919.26158839639,21.2611,21.267,21.2551,21.2551,43919.2616
2012-09-07 13:30:00,35.71,35.73,35.7,35.71,34384.826047266455,21.2611,21.273,21.2551,21.2611,34384.826
2012-09-07 13:35:00,35.71,35.73,35.71,35.71,40673.49629779896,21.2611,21.273,21.2611,21.2611,40673.4963
2012-09-07 13:40:00,35.71,35.71,35.67,35.68,38543.462825844406,21.2611,21.2611,21.2373,21.2432,38543.4628
2012-09-07 13:45:00,35.69,35.73,35.68,35.73,54366.56861750685,21.2492,21.273,21.2432,21.273,54366.5686
2012-09-07 13:50:00,35.72,35.75,35.72,35.75,50917.94299624708,21.267,21.2849,21.267,21.2849,50917.943
2012-09-07 13:55:00,35.75,35.78,35.74,35.78,46252.155391013286,21.2849,21.3028,21.2789,21.3028,46252.1554
2012-09-07 14:00:00,35.78,35.81,35.77,35.77,45947.86489501978,21.3028,21.3206,21.2968,21.2968,45947.8649
2012-09-07 14:05:00,35.77,35.82,35.75,35.82,57409.47357744193,21.2968,21.3266,21.2849,21.3266,57409.4736
2012-09-07 14:10:00,35.82,35.83,35.8,35.82,70798.2554011563,21.3266,21.3325,21.3147,21.3266,70798.2554
2012-09-07 14:15:00,35.81,35.83,35.76,35.78,69175.37275585759,21.3206,21.3325,21.2909,21.3028,69175.3728
2012-09-07 14:20:00,35.78,35.79,35.76,35.76,40064.91530581195,21.3028,21.3087,21.2909,21.2909,40064.9153
2012-09-07 14:25:00,35.76,35.77,35.75,35.75,42093.518612435335,21.2909,21.2968,21.2849,21.2849,42093.5186
2012-09-07 14:30:00,35.74,35.76,35.72,35.72,41586.36778577949,21.2789,21.2909,21.267,21.267,41586.3678
2012-09-07 14:35:00,35.72,35.75,35.7,35.75,76884.06532102647,21.267,21.2849,21.2551,21.2849,76884.0653
2012-09-07 14:40:00,35.74,35.8,35.74,35.79,72826.8587077797,21.2789,21.3147,21.2789,21.3087,72826.8587
2012-09-07 14:45:00,35.79,35.81,35.76,35.76,45440.71406836393,21.3087,21.3206,21.2909,21.2909,45440.7141
2012-09-07 14:50:00,35.76,35.77,35.76,35.76,43412.11076174054,21.2909,21.2968,21.2909,21.2909,43412.1108
2012-09-07 14:55:00,35.76,35.78,35.76,35.78,44933.563241708085,21.2909,21.3028,21.2909,21.3028,44933.5632
2012-09-07 15:00:00,35.77,35.78,35.69,35.69,106805.96409372149,21.2968,21.3028,21.2492,21.2492,106805.9641
2012-09-07 15:05:00,35.69,35.7,35.64,35.64,48382.18886296784,21.2492,21.2551,21.2194,21.2194,48382.1889
2012-09-07 15:10:00,35.64,35.65,35.57,35.6,101633.02566183182,21.2194,21.2254,21.1777,21.1956,101633.0257
2012-09-07 15:15:00,35.61,35.61,35.54,35.57,62582.41200933157,21.2016,21.2016,21.1599,21.1777,62582.412
2012-09-07 15:20:00,35.57,35.59,35.56,35.57,126179.12567197483,21.1777,21.1896,21.1718,21.1777,126179.1257
2012-09-07 15:25:00,35.57,35.59,35.54,35.58,125976.26534131252,21.1777,21.1896,21.1599,21.1837,125976.2653
2012-09-07 15:30:00,35.58,35.62,35.58,35.62,82462.7244142408,21.1837,21.2075,21.1837,21.2075,82462.7244
2012-09-07 15:35:00,35.62,35.62,35.59,35.6,88447.1041687798,21.2075,21.2075,21.1896,21.1956,88447.1042
2012-09-07 15:40:00,35.6,35.61,35.58,35.61,86824.22152348109,21.1956,21.2016,21.1837,21.2016,86824.2215
2012-09-07 15:45:00,35.61,35.65,35.61,35.65,187544.3756973324,21.2016,21.2254,21.2016,21.2254,187544.3757
2012-09-07 15:50:00,35.65,35.7,35.65,35.7,198600.26371842987,21.2254,21.2551,21.2254,21.2551,198600.2637
2012-09-07 15:55:00,35.69,35.77,35.69,35.75,558271.6299827569,21.2492,21.2968,21.2492,21.2849,558271.63
2012-09-10 09:30:00,34.5,34.65,34.14,34.33,392027.5890049701,20.5407,20.63,20.3263,20.4395,392027.589
2012-09-10 09:35:00,34.34,34.4,34.09,34.22,235419.4137336444,20.4454,20.4811,20.2966,20.374,235419.4137
2012-09-10 09:40:00,34.22,34.34,34.17,34.26,181458.5657774622,20.374,20.4454,20.3442,20.3978,181458.5658
2012-09-10 09:45:00,34.26,34.49,34.23,34.46,186428.6438786896,20.3978,20.5347,20.3799,20.5169,186428.6439
2012-09-10 09:50:00,34.46,34.62,34.46,34.6,211481.8947154884,20.5169,20.6121,20.5169,20.6002,211481.8947
2012-09-10 09:55:00,34.58,34.99,34.55,34.78,386753.2204077493,20.5883,20.8324,20.5704,20.7074,386753.2204
2012-09-10 10:00:00,34.78,34.89,34.76,34.85,145247.99675423471,20.7074,20.7729,20.6955,20.7491,145247.9968
2012-09-10 10:05:00,34.86,34.86,34.64,34.67,137539.30418906582,20.755,20.755,20.624,20.6419,137539.3042
2012-09-10 10:10:00,34.66,34.73,34.6,34.61,97474.38888325388,20.6359,20.6776,20.6002,20.6062,97474.3889
2012-09-10 10:15:00,34.61,34.77,34.61,34.77,82767.0149102343,20.6062,20.7014,20.6062,20.7014,82767.0149
2012-09-10 10:20:00,34.78,34.9,34.76,34.88,78405.51780099401,20.7074,20.7788,20.6955,20.7669,78405.5178
2012-09-10 10:25:00,34.9,34.91,34.8,34.83,83882.74672887717,20.7788,20.7848,20.7193,20.7372,83882.7467
2012-09-10 10:30:00,34.83,34.88,34.81,34.87,66436.75829191602,20.7372,20.7669,20.7252,20.761,66436.7583
2012-09-10 10:35:00,34.86,34.93,34.85,34.88,44020.69175372756,20.755,20.7967,20.7491,20.7669,44020.6918
2012-09-10 10:40:00,34.89,34.89,34.82,34.84,67248.19961456537,20.7729,20.7729,20.7312,20.7431,67248.1996
2012-09-10 10:45:00,34.85,35.0,34.84,35.0,102647.32731514351,20.7491,20.8384,20.7431,20.8384,102647.3273
2012-09-10 10:50:00,35.0,35.07,34.98,35.05,110051.7293843189,20.8384,20.88,20.8265,20.8681,110051.7294
2012-09-10 10:55:00,35.03,35.1,35.02,35.05,57409.47357744193,20.8562,20.8979,20.8503,20.8681,57409.4736
2012-09-10 11:00:00,35.05,35.05,34.91,34.91,57510.9037427731,20.8681,20.8681,20.7848,20.7848,57510.9037
2012-09-10 11:05:00,34.91,34.91,34.86,34.91,42194.948777766505,20.7848,20.7848,20.755,20.7848,42194.9488
2012-09-10 11:10:00,34.91,34.98,34.9,34.98,28400.44629272745,20.7848,20.8265,20.7788,20.8265,28400.4463
2012-09-10 11:15:00,34.98,35.11,34.98,35.09,46759.30621766914,20.8265,20.9039,20.8265,20.892,46759.3062
2012-09-10 11:20:00,35.08,35.09,34.97,35.0,59032.35622274064,20.886,20.892,20.8205,20.8384,59032.3562
2012-09-10 11:25:00,35.0,35.01,34.94,34.96,60553.808702708186,20.8384,20.8443,20.8026,20.8146,60553.8087
2012-09-10 11:30:00,34.96,34.98,34.95,34.96,29211.88761537681,20.8146,20.8265,20.8086,20.8146,29211.8876
2012-09-10 11:35:00,34.95,35.04,34.92,35.04,66031.03763059134,20.8086,20.8622,20.7907,20.8622,66031.0376
2012-09-10 11:40:00,35.04,35.04,34.96,34.96,46759.30621766914,20.8622,20.8622,20.8146,20.8146,46759.3062
2012-09-10 11:45:00,34.96,34.97,34.87,34.89,41890.658281773,20.8146,20.8205,20.761,20.7729,41890.6583
2012-09-10 11:50:00,34.88,34.88,34.8,34.8,91185.71863272136,20.7669,20.7669,20.7193,20.7193,91185.7186
2012-09-10 11:55:00,34.81,34.81,34.67,34.69,191195.86164925448,20.7252,20.7252,20.6419,20.6538,191195.8616
2012-09-10 12:00:00,34.7,34.75,34.65,34.65,65726.74713459783,20.6598,20.6895,20.63,20.63,65726.7471
2012-09-10 12:05:00,34.65,34.65,34.53,34.61,68059.64093721473,20.63,20.63,20.5585,20.6062,68059.6409
2012-09-10 12:10:00,34.61,34.71,34.61,34.7,57409.47357744193,20.6062,20.6657,20.6062,20.6598,57409.4736
2012-09-10 12:15:00,34.7,34.72,34.7,34.71,24241.809514149507,20.6598,20.6717,20.6598,20.6657,24241.8095
2012-09-10 12:20:00,34.7,34.71,34.63,34.68,77086.92565168881,20.6598,20.6657,20.6181,20.6478,77086.9257
2012-09-10 12:25:00,34.67,34.67,34.61,34.65,66031.03763059134,20.6419,20.6419,20.6062,20.63,66031.0376
2012-09-10 12:30:00,34.65,34.67,34.62,34.62,50410.79216959124,20.63,20.6419,20.6121,20.6121,50410.7922
2012-09-10 12:35:00,34.62,34.63,34.55,34.56,75565.47317172127,20.6121,20.6181,20.5704,20.5764,75565.4732
2012-09-10 12:40:00,34.55,34.66,34.53,34.64,65219.59630794198,20.5704,20.6359,20.5585,20.624,65219.5963
2012-09-10 12:45:00,34.64,34.64,34.61,34.61,30631.909930013186,20.624,20.624,20.6062,20.6062,30631.9099
2012-09-10 12:50:00,34.61,34.66,34.6,34.66,34486.256212597626,20.6062,20.6359,20.6002,20.6359,34486.2562
2012-09-10 12:55:00,34.66,34.69,34.65,34.66,58525.2053960848,20.6359,20.6538,20.63,20.6359,58525.2054
2012-09-10 13:00:00,34.66,34.71,34.66,34.69,30834.770260675527,20.6359,20.6657,20.6359,20.6538,30834.7703
2012-09-10 13:05:00,34.69,34.69,34.65,34.67,29719.03844203266,20.6538,20.6538,20.63,20.6419,29719.0384
2012-09-10 13:10:00,34.67,34.7,34.67,34.69,44832.13307637692,20.6419,20.6598,20.6419,20.6538,44832.1331
2012-09-10 13:15:00,34.69,34.69,34.59,34.59,210873.31372350137,20.6538,20.6538,20.5943,20.5943,210873.3137
2012-09-10 13:20:00,34.59,34.63,34.58,34.62,47875.038036312,20.5943,20.6181,20.5883,20.6121,47875.038
2012-09-10 13:25:00,34.62,34.62,34.56,34.57,43107.82026574703,20.6121,20.6121,20.5764,20.5824,43107.8203
2012-09-10 13:30:00,34.57,34.58,34.52,34.53,54163.70828684451,20.5824,20.5883,20.5526,20.5585,54163.7083
2012-09-10 13:35:00,34.53,34.56,34.48,34.48,46252.155391013286,20.5585,20.5764,20.5288,20.5288,46252.1554
2012-09-10 13:40:00,34.48,34.54,34.47,34.5,136525.00253575417,20.5288,20.5645,20.5228,20.5407,136525.0025
2012-09-10 13:45:00,34.5,34.51,34.49,34.5,52743.685972208135,20.5407,20.5466,20.5347,20.5407,52743.686
2012-09-10 13:50:00,34.51,34.54,34.5,34.52,95242.92524596814,20.5466,20.5645,20.5407,20.5526,95242.9252
2012-09-10 13:55:00,34.51,34.52,34.43,34.45,85607.05953950706,20.5466,20.5526,20.499,20.5109,85607.0595
2012-09-10 14:00:00,34.45,34.56,34.45,34.54,53757.98762551983,20.5109,20.5764,20.5109,20.5645,53757.9876
2012-09-10 14:05:00,34.54,34.57,34.52,34.56,63190.9930013186,20.5645,20.5824,20.5526,20.5764,63190.993
2012-09-10 14:10:00,34.56,34.57,34.52,34.56,55380.87027081855,20.5764,20.5824,20.5526,20.5764,55380.8703
2012-09-10 14:15:00,34.55,34.61,34.55,34.59,49802.21117760422,20.5704,20.6062,20.5704,20.5943,49802.2112
2012-09-10 14:20:00,34.58,34.6,34.57,34.58,47063.59671366264,20.5883,20.6002,20.5824,20.5883,47063.5967
2012-09-10 14:25:00,34.58,34.59,34.57,34.57,43614.97109240288,20.5883,20.5943,20.5824,20.5824,43614.9711
2012-09-10 14:30:00,34.58,34.6,34.57,34.59,58930.92605740947,20.5883,20.6002,20.5824,20.5943,58930.9261
2012-09-10 14:35:00,34.59,34.62,34.59,34.59,73131.1492037732,20.5943,20.6121,20.5943,20.5943,73131.1492
2012-09-10 14:40:00,34.59,34.6,34.53,34.55,74551.17151840958,20.5943,20.6002,20.5585,20.5704,74551.1715
2012-09-10 14:45:00,34.55,34.58,34.54,34.57,63190.9930013186,20.5704,20.5883,20.5645,20.5824,63190.993
2012-09-10 14:50:00,34.56,34.58,34.55,34.58,75971.19383304595,20.5764,20.5883,20.5704,20.5883,75971.1938
2012-09-10 14:55:00,34.58,34.62,34.57,34.61,62075.26118267573,20.5883,20.6121,20.5824,20.6062,62075.2612
2012-09-10 15:00:00,34.61,34.61,34.53,34.54,76681.20499036413,20.6062,20.6062,20.5585,20.5645,76681.205
2012-09-10 15:05:00,34.54,34.58,34.54,34.55,58728.06572674713,20.5645,20.5883,20.5645,20.5704,58728.0657
2012-09-10 15:10:00,34.55,34.56,34.49,34.49,56699.46242012375,20.5704,20.5764,20.5347,20.5347,56699.4624
2012-09-10 15:15:00,34.49,34.5,34.46,34.48,86621.36119281875,20.5347,20.5407,20.5169,20.5288,86621.3612
2012-09-10 15:20:00,34.48,34.5,34.46,34.48,65422.45663860432,20.5288,20.5407,20.5169,20.5288,65422.4566
2012-09-10 15:25:00,34.48,34.5,34.44,34.44,73739.73019576022,20.5288,20.5407,20.505,20.505,73739.7302
2012-09-10 15:30:00,34.45,34.45,34.42,34.42,93620.04260066945,20.5109,20.5109,20.493,20.493,93620.0426
2012-09-10 15:35:00,34.42,34.43,34.37,34.4,115123.23765087736,20.493,20.499,20.4633,20.4811,115123.2377
2012-09-10 15:40:00,34.4,34.41,34.35,34.37,144639.4157622477,20.4811,20.4871,20.4514,20.4633,144639.4158
2012-09-10 15:45:00,34.37,34.39,34.34,34.35,166548.3314737803,20.4633,20.4752,20.4454,20.4514,166548.3315
2012-09-10 15:50:00,34.35,34.36,34.33,34.35,159955.37072725428,20.4514,20.4573,20.4395,20.4514,159955.3707
2012-09-10 15:55:00,34.35,34.35,34.29,34.31,402677.7563647429,20.4514,20.4514,20.4156,20.4276,402677.7564
2012-09-11 09:30:00,34.31,34.39,34.26,34.3,36311.99918855868,20.4276,20.4752,20.3978,20.4216,36311.9992
2012-09-11 09:35:00,34.28,34.3,34.17,34.25,39760.62480981844,20.4097,20.4216,20.3442,20.3918,39760.6248
2012-09-11 09:40:00,34.26,34.28,34.07,34.08,28096.15579673395,20.3978,20.4097,20.2847,20.2906,28096.1558
2012-09-11 09:45:00,34.07,34.21,34.05,34.16,60959.52936403286,20.2847,20.368,20.2728,20.3382,60959.5294
2012-09-11 09:50:00,34.16,34.26,34.16,34.25,24343.23967948068,20.3382,20.3978,20.3382,20.3918,24343.2397
2012-09-11 09:55:00,34.25,34.25,34.2,34.21,52033.67481488995,20.3918,20.3918,20.3621,20.368,52033.6748
2012-09-11 10:00:00,34.21,34.26,34.21,34.25,68668.22192920174,20.368,20.3978,20.368,20.3918,68668.2219
2012-09-11 10:05:00,34.25,34.29,34.24,34.25,42296.37894309768,20.3918,20.4156,20.3859,20.3918,42296.3789
2012-09-11 10:10:00,34.26,34.28,34.24,34.26,125367.68434932549,20.3978,20.4097,20.3859,20.3978,125367.6843
2012-09-11 10:15:00,34.27,34.32,34.26,34.31,62480.98184400041,20.4037,20.4335,20.3978,20.4276,62480.9818
2012-09-11 10:20:00,34.31,34.31,34.23,34.24,81549.85292626027,20.4276,20.4276,20.3799,20.3859,81549.8529
2012-09-11 10:25:00,34.25,34.29,34.24,34.27,21198.904554214423,20.3918,20.4156,20.3859,20.4037,21198.9046
2012-09-11 10:30:00,34.27,34.29,34.25,34.26,23126.077695506643,20.4037,20.4156,20.3918,20.3978,23126.0777
2012-09-11 10:35:00,34.26,34.28,34.25,34.27,30226.189268688508,20.3978,20.4097,20.3918,20.4037,30226.1893
2012-09-11 10:40:00,34.28,34.32,34.26,34.28,51932.24464955878,20.4097,20.4335,20.3978,20.4097,51932.2446
2012-09-11 10:45:00,34.28,34.3,34.26,34.27,21706.05538087027,20.4097,20.4216,20.3978,20.4037,21706.0554
2012-09-11 10:50:00,34.28,34.31,34.26,34.27,23836.08885282483,20.4097,20.4276,20.3978,20.4037,23836.0889
2012-09-11 10:55:00,34.27,34.3,34.26,34.29,55989.45126280556,20.4037,20.4216,20.3978,20.4156,55989.4513
2012-09-11 11:00:00,34.28,34.3,34.26,34.28,51729.38431889644,20.4097,20.4216,20.3978,20.4097,51729.3843
2012-09-11 11:05:00,34.28,34.28,34.25,34.26,109646.0087229942,20.4097,20.4097,20.3918,20.3978,109646.0087
2012-09-11 11:10:00,34.26,34.28,34.24,34.27,84187.03722487067,20.3978,20.4097,20.3859,20.4037,84187.0372
2012-09-11 11:15:00,34.26,34.3,34.25,34.29,31341.92108733137,20.3978,20.4216,20.3918,20.4156,31341.9211
2012-09-11 11:20:00,34.3,34.31,34.29,34.3,35297.69753524698,20.4216,20.4276,20.4156,20.4216,35297.6975
2012-09-11 11:25:00,34.3,34.39,34.3,34.38,31341.92108733137,20.4216,20.4752,20.4216,20.4692,31341.9211
2012-09-11 11:30:00,34.39,34.39,34.37,34.38,18866.010751597525,20.4752,20.4752,20.4633,20.4692,18866.0108
2012-09-11 11:35:00,34.39,34.39,34.34,34.38,103965.91946444871,20.4752,20.4752,20.4454,20.4692,103965.9195
2012-09-11 11:40:00,34.38,34.39,34.35,34.35,33471.95455928593,20.4692,20.4752,20.4514,20.4514,33471.9546
2012-09-11 11:45:00,34.36,34.38,34.34,34.34,10041.58636778578,20.4573,20.4692,20.4454,20.4454,10041.5864
2012-09-11 11:50:00,34.35,34.35,34.29,34.29,17040.267775636476,20.4514,20.4514,20.4156,20.4156,17040.2678
2012-09-11 11:55:00,34.3,34.33,34.29,34.33,13693.07231970788,20.4216,20.4395,20.4156,20.4395,13693.0723
2012-09-11 12:00:00,34.34,34.34,34.31,34.32,22720.357034181965,20.4454,20.4454,20.4276,20.4335,22720.357
2012-09-11 12:05:00,34.32,34.34,34.3,34.33,23836.08885282483,20.4335,20.4454,20.4216,20.4395,23836.0889
2012-09-11 12:10:00,34.34,34.36,34.29,34.3,32356.22274064307,20.4454,20.4573,20.4156,20.4216,32356.2227
2012-09-11 12:15:00,34.31,34.31,34.29,34.29,19373.161578253374,20.4276,20.4276,20.4156,20.4156,19373.1616
2012-09-11 12:20:00,34.29,34.3,34.27,34.28,30124.759103357337,20.4156,20.4216,20.4037,20.4097,30124.7591
2012-09-11 12:25:00,34.28,34.33,34.28,34.3,19170.30124759104,20.4097,20.4395,20.4097,20.4216,19170.3012
2012-09-11 12:30:00,34.3,34.33,34.29,34.29,20894.614058220915,20.4216,20.4395,20.4156,20.4156,20894.6141
2012-09-11 12:35:00,34.29,34.3,34.28,34.29,16330.256618318288,20.4156,20.4216,20.4097,20.4156,16330.2566
2012-09-11 12:40:00,34.29,34.29,34.26,34.26,23531.79835683132,20.4156,20.4156,20.3978,20.3978,23531.7984
2012-09-11 12:45:00,34.26,34.28,34.24,34.26,59235.216553402985,20.3978,20.4097,20.3859,20.3978,59235.2166
2012-09-11 12:50:00,34.26,34.27,34.25,34.26,63596.71366264327,20.3978,20.4037,20.3918,20.3978,63596.7137
2012-09-11 12:55:00,34.26,34.34,34.26,34.32,71001.11573181865,20.3978,20.4454,20.3978,20.4335,71001.1157
2012-09-11 13:00:00,34.33,34.35,34.3,34.31,41180.647124454816,20.4395,20.4514,20.4216,20.4276,41180.6471
2012-09-11 13:05:00,34.3,34.31,34.27,34.29,35804.84836190283,20.4216,20.4276,20.4037,20.4156,35804.8484
2012-09-11 13:10:00,34.29,34.3,34.24,34.26,43716.40125773405,20.4156,20.4216,20.3859,20.3978,43716.4013
2012-09-11 13:15:00,34.26,34.32,34.26,34.32,17445.988436961154,20.3978,20.4335,20.3978,20.4335,17445.9884
2012-09-11 13:20:00,34.33,34.33,34.26,34.26,21503.19505020793,20.4395,20.4395,20.3978,20.3978,21503.1951
2012-09-11 13:25:00,34.26,34.28,34.26,34.28,25256.111167461204,20.3978,20.4097,20.3978,20.4097,25256.1112
2012-09-11 13:30:00,34.28,34.28,34.26,34.28,15011.664469013083,20.4097,20.4097,20.3978,20.4097,15011.6645
2012-09-11 13:35:00,34.28,34.28,34.26,34.28,24951.820671467696,20.4097,20.4097,20.3978,20.4097,24951.8207
2012-09-11 13:40:00,34.27,34.28,34.25,34.28,32660.513236636576,20.4037,20.4097,20.3918,20.4097,32660.5132
2012-09-11 13:45:00,34.28,34.28,34.25,34.26,29414.74794603915,20.4097,20.4097,20.3918,20.3978,29414.7479
2012-09-11 13:50:00,34.26,34.27,34.22,34.22,24038.94918348717,20.3978,20.4037,20.374,20.374,24038.9492
2012-09-11 13:55:00,34.23,34.24,34.22,34.23,20894.614058220915,20.3799,20.3859,20.374,20.3799,20894.6141
2012-09-11 14:00:00,34.23,34.27,34.22,34.25,24038.94918348717,20.3799,20.4037,20.374,20.3918,24038.9492
2012-09-11 14:05:00,34.25,34.26,34.23,34.23,38746.32315650675,20.3918,20.3978,20.3799,20.3799,38746.3232
2012-09-11 14:10:00,34.24,34.24,34.19,34.22,49599.35084694188,20.3859,20.3859,20.3561,20.374,49599.3508
2012-09-11 14:15:00,34.22,34.27,34.21,34.26,31341.92108733137,20.374,20.4037,20.368,20.3978,31341.9211
2012-09-11 14:20:00,34.25,34.27,34.24,34.26,19474.59174358454,20.3918,20.4037,20.3859,20.3978,19474.5917
2012-09-11 14:25:00,34.27,34.27,34.21,34.21,35500.55786590932,20.4037,20.4037,20.368,20.368,35500.5579
2012-09-11 14:30:00,34.21,34.23,34.2,34.2,38644.89299117558,20.368,20.3799,20.3621,20.3621,38644.893
2012-09-11 14:35:00,34.21,34.21,34.15,34.16,43919.26158839639,20.368,20.368,20.3323,20.3382,43919.2616
2012-09-11 14:40:00,34.16,34.18,34.16,34.17,38137.742164519725,20.3382,20.3502,20.3382,20.3442,38137.7422
2012-09-11 14:45:00,34.17,34.17,34.04,34.04,79216.95912364338,20.3442,20.3442,20.2668,20.2668,79216.9591
2012-09-11 14:50:00,34.04,34.13,34.04,34.1,51526.5239882341,20.2668,20.3204,20.2668,20.3025,51526.524
2012-09-11 14:55:00,34.1,34.12,34.06,34.07,74652.60168374075,20.3025,20.3144,20.2787,20.2847,74652.6017
2012-09-11 15:00:00,34.07,34.07,34.03,34.03,75971.19383304595,20.2847,20.2847,20.2608,20.2608,75971.1938
2012-09-11 15:05:00,34.04,34.1,34.03,34.08,56598.032254792575,20.2668,20.3025,20.2608,20.2906,56598.0323
2012-09-11 15:10:00,34.08,34.1,34.03,34.04,47469.31737498733,20.2906,20.3025,20.2608,20.2668,47469.3174
2012-09-11 15:15:00,34.04,34.04,34.01,34.01,48686.47935896136,20.2668,20.2668,20.2489,20.2489,48686.4794
2012-09-11 15:20:00,34.02,34.02,33.97,33.98,63393.85333198093,20.2549,20.2549,20.2251,20.2311,63393.8533
2012-09-11 15:25:00,33.98,34.02,33.97,34.01,62176.6913480069,20.2311,20.2549,20.2251,20.2489,62176.6913
2012-09-11 15:30:00,34.01,34.03,33.96,33.98,131149.20377320214,20.2489,20.2608,20.2192,20.2311,131149.2038
2012-09-11 15:35:00,33.99,33.99,33.96,33.98,71406.83639314333,20.237,20.237,20.2192,20.2311,71406.8364
2012-09-11 15:40:00,33.98,34.04,33.97,34.01,102140.17648848768,20.2311,20.2668,20.2251,20.2489,102140.1765
2012-09-11 15:45:00,34.02,34.04,33.97,34.04,112283.19302160465,20.2549,20.2668,20.2251,20.2668,112283.193
2012-09-11 15:50:00,34.03,34.03,33.97,34.0,129222.03063190992,20.2608,20.2608,20.2251,20.243,129222.0306
2012-09-11 15:55:00,33.99,34.0,33.98,34.0,165026.87899381277,20.237,20.243,20.2311,20.243,165026.879
2012-09-12 09:30:00,34.12,34.41,34.12,34.35,60959.52936403286,20.3144,20.4871,20.3144,20.4514,60959.5294
2012-09-12 09:35:00,34.36,34.37,34.19,34.21,57206.61324677959,20.4573,20.4633,20.3561,20.368,57206.6132
2012-09-12 09:40:00,34.21,34.26,34.17,34.24,56293.74175879906,20.368,20.3978,20.3442,20.3859,56293.7418
2012-09-12 09:45:00,34.24,34.29,34.24,34.26,68363.93143320824,20.3859,20.4156,20.3859,20.3978,68363.9314
2012-09-12 09:50:00,34.26,34.29,34.2,34.22,121919.05872806572,20.3978,20.4156,20.3621,20.374,121919.0587
2012-09-12 09:55:00,34.21,34.29,34.21,34.27,25864.69215944822,20.368,20.4156,20.368,20.4037,25864.6922
2012-09-12 10:00:00,34.28,34.32,34.25,34.29,56293.74175879906,20.4097,20.4335,20.3918,20.4156,56293.7418
2012-09-12 10:05:00,34.28,34.3,34.25,34.3,24850.39050613653,20.4097,20.4216,20.3918,20.4216,24850.3905
2012-09-12 10:10:00,34.3,34.32,34.25,34.28,33167.664063292425,20.4216,20.4335,20.3918,20.4097,33167.6641
2012-09-12 10:15:00,34.28,34.33,34.25,34.33,27589.004970078106,20.4097,20.4395,20.3918,20.4395,27589.005
2012-09-12 10:20:00,34.32,34.34,34.3,34.31,26980.423978091083,20.4335,20.4454,20.4216,20.4276,26980.424
2012-09-12 10:25:00,34.31,34.32,34.23,34.31,41079.216959123645,20.4276,20.4335,20.3799,20.4276,41079.217
2012-09-12 10:30:00,34.31,34.36,34.27,34.31,58930.92605740947,20.4276,20.4573,20.4037,20.4276,58930.9261
2012-09-12 10:35:00,34.32,34.41,34.32,34.36,25357.54133279237,20.4335,20.4871,20.4335,20.4573,25357.5413
2012-09-12 10:40:00,34.36,34.37,34.31,34.31,34181.96571660412,20.4573,20.4633,20.4276,20.4276,34181.9657
2012-09-12 10:45:00,34.31,34.35,34.27,34.35,120296.17608276702,20.4276,20.4514,20.4037,20.4514,120296.1761
2012-09-12 10:50:00,34.35,34.41,34.32,34.4,73942.59052642256,20.4514,20.4871,20.4335,20.4811,73942.5905
2012-09-12 10:55:00,34.4,34.47,34.39,34.47,53555.12729485749,20.4811,20.5228,20.4752,20.5228,53555.1273
2012-09-12 11:00:00,34.47,34.5,34.46,34.48,59235.216553402985,20.5228,20.5407,20.5169,20.5288,59235.2166
2012-09-12 11:05:00,34.49,34.49,34.44,34.49,41789.22811644183,20.5347,20.5347,20.505,20.5347,41789.2281
2012-09-12 11:10:00,34.49,34.51,34.46,34.5,44933.563241708085,20.5347,20.5466,20.5169,20.5407,44933.5632
2012-09-12 11:15:00,34.5,34.53,34.49,34.53,64611.015315954966,20.5407,20.5585,20.5347,20.5585,64611.0153
2012-09-12 11:20:00,34.53,34.58,34.53,34.57,41687.79795111066,20.5585,20.5883,20.5585,20.5824,41687.798
2012-09-12 11:25:00,34.57,34.57,34.5,34.54,46252.155391013286,20.5824,20.5824,20.5407,20.5645,46252.1554
2012-09-12 11:30:00,34.54,34.59,34.54,34.55,47570.747540318494,20.5645,20.5943,20.5645,20.5704,47570.7475
2012-09-12 11:35:00,34.55,34.61,34.55,34.6,65422.45663860432,20.5704,20.6062,20.5704,20.6002,65422.4566
2012-09-12 11:40:00,34.6,34.61,34.54,34.55,32559.08307130541,20.6002,20.6062,20.5645,20.5704,32559.0831
2012-09-12 11:45:00,34.54,34.55,34.51,34.53,62683.84217466274,20.5645,20.5704,20.5466,20.5585,62683.8422
2012-09-12 11:50:00,34.53,34.55,34.44,34.44,75666.90333705244,20.5585,20.5704,20.505,20.505,75666.9033
2012-09-12 11:55:00,34.45,34.47,34.44,34.46,14403.083477026068,20.5109,20.5228,20.505,20.5169,14403.0835
2012-09-12 12:00:00,34.46,34.48,34.41,34.41,12577.340501065017,20.5169,20.5288,20.4871,20.4871,12577.3405
2012-09-12 12:05:00,34.41,34.44,34.35,34.38,18155.99959427934,20.4871,20.505,20.4514,20.4692,18155.9996
2012-09-12 12:10:00,34.39,34.43,34.37,34.4,30631.909930013186,20.4752,20.499,20.4633,20.4811,30631.9099
2012-09-12 12:15:00,34.41,34.46,34.41,34.44,22314.636372857287,20.4871,20.5169,20.4871,20.505,22314.6364
2012-09-12 12:20:00,34.44,34.45,34.41,34.42,21807.48554620144,20.505,20.5109,20.4871,20.493,21807.4855
2012-09-12 12:25:00,34.42,34.49,34.41,34.44,44730.702911045744,20.493,20.5347,20.4871,20.505,44730.7029
2012-09-12 12:30:00,34.44,34.48,34.44,34.47,12374.480170402678,20.505,20.5288,20.505,20.5228,12374.4802
2012-09-12 12:35:00,34.47,34.48,34.45,34.45,7810.122730500051,20.5228,20.5288,20.5109,20.5109,7810.1227
2012-09-12 12:40:00,34.45,34.45,34.43,34.44,25560.40166345471,20.5109,20.5109,20.499,20.505,25560.4017
2012-09-12 12:45:00,34.44,34.45,34.43,34.44,7201.541738513034,20.505,20.5109,20.499,20.505,7201.5417
2012-09-12 12:50:00,34.44,34.48,34.44,34.47,18663.150420935188,20.505,20.5288,20.505,20.5228,18663.1504
2012-09-12 12:55:00,34.47,34.49,34.45,34.46,17141.697940967642,20.5228,20.5347,20.5109,20.5169,17141.6979
2012-09-12 13:00:00,34.47,34.52,34.43,34.44,18764.580586266355,20.5228,20.5526,20.499,20.505,18764.5806
2012-09-12 13:05:00,34.43,34.55,34.43,34.52,71913.98721979916,20.499,20.5704,20.499,20.5526,71913.9872
2012-09-12 13:10:00,34.51,34.52,34.47,34.47,18561.720255604017,20.5466,20.5526,20.5228,20.5228,18561.7203
2012-09-12 13:15:00,34.48,34.5,34.46,34.48,15011.664469013083,20.5288,20.5407,20.5169,20.5288,15011.6645
2012-09-12 13:20:00,34.48,34.53,34.48,34.51,12070.18967440917,20.5288,20.5585,20.5288,20.5466,12070.1897
2012-09-12 13:25:00,34.5,34.52,34.48,34.49,11563.038847753322,20.5407,20.5526,20.5288,20.5347,11563.0388
2012-09-12 13:30:00,34.51,34.51,34.46,34.48,15315.954965006593,20.5466,20.5466,20.5169,20.5288,15315.955
2012-09-12 13:35:00,34.48,34.48,34.45,34.45,10244.44669844812,20.5288,20.5288,20.5109,20.5109,10244.4467
2012-09-12 13:40:00,34.47,34.49,34.45,34.48,23633.22852216249,20.5228,20.5347,20.5109,20.5288,23633.2285
2012-09-12 13:45:00,34.48,34.56,34.48,34.55,37529.16117253271,20.5288,20.5764,20.5288,20.5704,37529.1612
2012-09-12 13:50:00,34.54,34.56,34.52,34.52,18561.720255604017,20.5645,20.5764,20.5526,20.5526,18561.7203
2012-09-12 13:55:00,34.52,34.58,34.51,34.58,25256.111167461204,20.5526,20.5883,20.5466,20.5883,25256.1112
2012-09-12 14:00:00,34.57,34.58,34.53,34.54,19576.02190891571,20.5824,20.5883,20.5585,20.5645,19576.0219
2012-09-12 14:05:00,34.54,34.56,34.51,34.51,12577.340501065017,20.5645,20.5764,20.5466,20.5466,12577.3405
2012-09-12 14:10:00,34.52,34.53,34.5,34.5,23024.64753017548,20.5526,20.5585,20.5407,20.5407,23024.6475
2012-09-12 14:15:00,34.51,34.51,34.43,34.43,16735.977279642964,20.5466,20.5466,20.499,20.499,16735.9773
2012-09-12 14:20:00,34.43,34.48,34.41,34.48,18155.99959427934,20.499,20.5288,20.4871,20.5288,18155.9996
2012-09-12 14:25:00,34.48,34.5,34.46,34.46,14605.943807688407,20.5288,20.5407,20.5169,20.5169,14605.9438
2012-09-12 14:30:00,34.46,34.49,34.46,34.47,33370.524393954765,20.5169,20.5347,20.5169,20.5228,33370.5244
2012-09-12 14:35:00,34.48,34.5,34.48,34.49,88041.38350745512,20.5288,20.5407,20.5288,20.5347,88041.3835
2012-09-12 14:40:00,34.5,34.51,34.47,34.5,168475.5046150725,20.5407,20.5466,20.5228,20.5407,168475.5046
2012-09-12 14:45:00,34.49,34.51,34.46,34.46,62278.12151333807,20.5347,20.5466,20.5169,20.5169,62278.1215
2012-09-12 14:50:00,34.46,34.51,34.46,34.48,95344.35541129932,20.5169,20.5466,20.5169,20.5288,95344.3554
2012-09-12 14:55:00,34.48,34.5,34.47,34.5,29719.03844203266,20.5288,20.5407,20.5228,20.5407,29719.0384
2012-09-12 15:00:00,34.5,34.51,34.43,34.45,84389.89755553301,20.5407,20.5466,20.499,20.5109,84389.8976
2012-09-12 15:05:00,34.45,34.5,34.43,34.46,86621.36119281875,20.5109,20.5407,20.499,20.5169,86621.3612
2012-09-12 15:10:00,34.46,34.47,34.4,34.46,95141.495080637,20.5169,20.5228,20.4811,20.5169,95141.4951
2012-09-12 15:15:00,34.46,34.46,34.4,34.42,59032.35622274064,20.5169,20.5169,20.4811,20.493,59032.3562
2012-09-12 15:20:00,34.41,34.42,34.37,34.39,47063.59671366264,20.4871,20.493,20.4633,20.4752,47063.5967
2012-09-12 15:25:00,34.39,34.45,34.39,34.45,29211.88761537681,20.4752,20.5109,20.4752,20.5109,29211.8876
2012-09-12 15:30:00,34.45,34.5,34.44,34.5,64813.87564661731,20.5109,20.5407,20.505,20.5407,64813.8756
2012-09-12 15:35:00,34.5,34.54,34.48,34.53,50005.07150826656,20.5407,20.5645,20.5288,20.5585,50005.0715
2012-09-12 15:40:00,34.53,34.55,34.52,34.54,59742.36738005883,20.5585,20.5704,20.5526,20.5645,59742.3674
2012-09-12 15:45:00,34.54,34.55,34.5,34.54,112080.33269094228,20.5645,20.5704,20.5407,20.5645,112080.3327
2012-09-12 15:50:00,34.54,34.56,34.53,34.55,108631.70706968252,20.5645,20.5764,20.5585,20.5704,108631.7071
2012-09-12 15:55:00,34.55,34.59,34.54,34.58,220002.02860330665,20.5704,20.5943,20.5645,20.5883,220002.0286
2012-09-13 09:30:00,34.64,34.75,34.63,34.63,52946.54630287048,20.624,20.6895,20.6181,20.6181,52946.5463
2012-09-13 09:35:00,34.61,34.7,34.6,34.66,30834.770260675527,20.6062,20.6598,20.6002,20.6359,30834.7703
2012-09-13 09:40:00,34.66,34.67,34.6,34.62,40876.3566284613,20.6359,20.6419,20.6002,20.6121,40876.3566
2012-09-13 09:45:00,34.62,34.65,34.59,34.6,85201.33887818237,20.6121,20.63,20.5943,20.6002,85201.3389
2012-09-13 09:50:00,34.61,34.75,34.56,34.75,96358.65706461102,20.6062,20.6895,20.5764,20.6895,96358.6571
2012-09-13 09:55:00,34.74,34.75,34.67,34.71,20488.89339689624,20.6836,20.6895,20.6419,20.6657,20488.8934
2012-09-13 10:00:00,34.69,34.73,34.62,34.68,24038.94918348717,20.6538,20.6776,20.6121,20.6478,24038.9492
2012-09-13 10:05:00,34.68,34.73,34.61,34.67,45136.423572370426,20.6478,20.6776,20.6062,20.6419,45136.4236
2012-09-13 10:10:00,34.67,34.71,34.65,34.65,20793.183892889745,20.6419,20.6657,20.63,20.63,20793.1839
2012-09-13 10:15:00,34.64,34.66,34.6,34.61,42702.09960442236,20.624,20.6359,20.6002,20.6062,42702.0996
2012-09-13 10:20:00,34.61,34.63,34.54,34.54,26574.703316766405,20.6062,20.6181,20.5645,20.5645,26574.7033
2012-09-13 10:25:00,34.54,34.61,34.54,34.55,12070.18967440917,20.5645,20.6062,20.5645,20.5704,12070.1897
2012-09-13 10:30:00,34.55,34.57,34.54,34.56,23531.79835683132,20.5704,20.5824,20.5645,20.5764,23531.7984
2012-09-13 10:35:00,34.56,34.61,34.56,34.57,23126.077695506643,20.5764,20.6062,20.5764,20.5824,23126.0777
2012-09-13 10:40:00,34.57,34.61,34.56,34.61,16837.407444974135,20.5824,20.6062,20.5764,20.6062,16837.4074
2012-09-13 10:45:00,34.62,34.7,34.62,34.7,25357.54133279237,20.6121,20.6598,20.6121,20.6598,25357.5413
2012-09-13 10:50:00,34.7,34.73,34.67,34.73,32457.652905974235,20.6598,20.6776,20.6419,20.6776,32457.6529
2012-09-13 10:55:00,34.73,34.78,34.72,34.78,83477.02606755249,20.6776,20.7074,20.6717,20.7074,83477.0261
2012-09-13 11:00:00,34.79,34.84,34.79,34.82,21300.3347195456,20.7133,20.7431,20.7133,20.7312,21300.3347
2012-09-13 11:05:00,34.84,34.84,34.78,34.79,21503.19505020793,20.7431,20.7431,20.7074,20.7133,21503.1951
2012-09-13 11:10:00,34.79,34.83,34.77,34.81,11360.178517090982,20.7133,20.7372,20.7014,20.7252,11360.1785
2012-09-13 11:15:00,34.8,34.81,34.79,34.8,16228.826452987118,20.7193,20.7252,20.7133,20.7193,16228.8265
2012-09-13 11:20:00,34.79,34.85,34.78,34.84,40166.34547114312,20.7133,20.7491,20.7074,20.7431,40166.3455
2012-09-13 11:25:00,34.83,34.86,34.8,34.82,17141.697940967642,20.7372,20.755,20.7193,20.7312,17141.6979
2012-09-13 11:30:00,34.82,34.85,34.8,34.8,10345.876863779287,20.7312,20.7491,20.7193,20.7193,10345.8769
2012-09-13 11:35:00,34.79,34.8,34.74,34.79,10143.016533116948,20.7133,20.7193,20.6836,20.7133,10143.0165
2012-09-13 11:40:00,34.79,34.79,34.74,34.76,10650.167359772797,20.7133,20.7133,20.6836,20.6955,10650.1674
2012-09-13 11:45:00,34.76,34.79,34.71,34.73,216350.5426513845,20.6955,20.7133,20.6657,20.6776,216350.5427
2012-09-13 11:50:00,34.73,34.75,34.68,34.68,12780.200831727356,20.6776,20.6895,20.6478,20.6478,12780.2008
2012-09-13 11:55:00,34.67,34.69,34.67,34.67,9331.575210467594,20.6419,20.6538,20.6419,20.6419,9331.5752
2012-09-13 12:00:00,34.68,34.73,34.68,34.7,19576.02190891571,20.6478,20.6776,20.6478,20.6598,19576.0219
2012-09-13 12:05:00,34.7,34.77,34.7,34.77,27893.29546607161,20.6598,20.7014,20.6598,20.7014,27893.2955
2012-09-13 12:10:00,34.76,34.78,34.7,34.7,22416.066538188457,20.6955,20.7074,20.6598,20.6598,22416.0665
2012-09-13 12:15:00,34.71,34.78,34.7,34.77,26168.982655441727,20.6657,20.7074,20.6598,20.7014,26168.9827
2012-09-13 12:20:00,34.77,34.83,34.76,34.77,20996.04422355209,20.7014,20.7372,20.6955,20.7014,20996.0442
2012-09-13 12:25:00,34.77,34.79,34.73,34.76,19373.161578253374,20.7014,20.7133,20.6776,20.6955,19373.1616
2012-09-13 12:30:00,34.76,35.13,34.7,34.99,170199.8174257024,20.6955,20.9158,20.6598,20.8324,170199.8174
2012-09-13 12:35:00,34.97,35.03,34.79,34.99,99502.99218987727,20.8205,20.8562,20.7133,20.8324,99502.9922
2012-09-13 12:40:00,35.0,35.19,34.96,35.08,62278.12151333807,20.8384,20.9515,20.8146,20.886,62278.1215
2012-09-13 12:45:00,35.08,35.2,35.08,35.14,135104.98022111776,20.886,20.9574,20.886,20.9217,135104.9802
2012-09-13 12:50:00,35.13,35.21,35.13,35.21,83274.16573689015,20.9158,20.9634,20.9158,20.9634,83274.1657
2012-09-13 12:55:00,35.21,35.28,35.2,35.27,60756.66903337053,20.9634,21.0051,20.9574,20.9991,60756.669
2012-09-13 13:00:00,35.27,35.36,35.25,35.34,63799.57399330561,20.9991,21.0527,20.9872,21.0408,63799.574
2012-09-13 13:05:00,35.33,35.36,35.25,35.3,39760.62480981844,21.0348,21.0527,20.9872,21.017,39760.6248
2012-09-13 13:10:00,35.3,35.33,35.21,35.24,79926.97028096156,21.017,21.0348,20.9634,20.9813,79926.9703
2012-09-13 13:15:00,35.23,35.26,35.17,35.24,81042.70209960442,20.9753,20.9932,20.9396,20.9813,81042.7021
2012-09-13 13:20:00,35.24,35.3,35.19,35.28,34689.11654325997,20.9813,21.017,20.9515,21.0051,34689.1165
2012-09-13 13:25:00,35.29,35.33,35.26,35.33,28400.44629272745,21.011,21.0348,20.9932,21.0348,28400.4463
2012-09-13 13:30:00,35.33,35.45,35.33,35.44,110660.31037630592,21.0348,21.1063,21.0348,21.1003,110660.3104
2012-09-13 13:35:00,35.44,35.48,35.44,35.47,82868.44507556547,21.1003,21.1242,21.1003,21.1182,82868.4451
2012-09-13 13:40:00,35.47,35.51,35.47,35.49,147580.8905568516,21.1182,21.142,21.1182,21.1301,147580.8906
2012-09-13 13:45:00,35.49,35.54,35.48,35.51,53757.98762551983,21.1301,21.1599,21.1242,21.142,53757.9876
2012-09-13 13:50:00,35.51,35.53,35.48,35.49,55989.45126280556,21.142,21.1539,21.1242,21.1301,55989.4513
2012-09-13 13:55:00,35.5,35.51,35.48,35.48,42296.37894309768,21.1361,21.142,21.1242,21.1242,42296.3789
2012-09-13 14:00:00,35.49,35.57,35.48,35.56,48787.909524292525,21.1301,21.1777,21.1242,21.1718,48787.9095
2012-09-13 14:05:00,35.57,35.59,35.49,35.51,45542.1442336951,21.1777,21.1896,21.1301,21.142,45542.1442
2012-09-13 14:10:00,35.51,35.56,35.49,35.56,41180.647124454816,21.142,21.1718,21.1301,21.1718,41180.6471
2012-09-13 14:15:00,35.56,35.68,35.55,35.68,114413.22649355918,21.1718,21.2432,21.1658,21.2432,114413.2265
2012-09-13 14:20:00,35.67,35.77,35.66,35.76,129019.1703012476,21.2373,21.2968,21.2313,21.2909,129019.1703
2012-09-13 14:25:00,35.77,35.85,35.72,35.73,85809.91987016938,21.2968,21.3444,21.267,21.273,85809.9199
2012-09-13 14:30:00,35.73,35.74,35.63,35.63,61872.40085201339,21.273,21.2789,21.2135,21.2135,61872.4009
2012-09-13 14:35:00,35.63,35.69,35.61,35.63,40572.06613246779,21.2135,21.2492,21.2016,21.2135,40572.0661
2012-09-13 14:40:00,35.62,35.67,35.61,35.64,47976.46820164317,21.2075,21.2373,21.2016,21.2194,47976.4682
2012-09-13 14:45:00,35.65,35.66,35.53,35.56,79216.95912364338,21.2254,21.2313,21.1539,21.1718,79216.9591
2012-09-13 14:50:00,35.56,35.57,35.48,35.5,69378.23308651993,21.1718,21.1777,21.1242,21.1361,69378.2331
2012-09-13 14:55:00,35.49,35.5,35.4,35.49,83679.88639821483,21.1301,21.1361,21.0765,21.1301,83679.8864
2012-09-13 15:00:00,35.49,35.54,35.48,35.54,78608.37813165635,21.1301,21.1599,21.1242,21.1599,78608.3781
2012-09-13 15:05:00,35.53,35.56,35.46,35.48,247591.03357338472,21.1539,21.1718,21.1122,21.1242,247591.0336
2012-09-13 15:10:00,35.47,35.51,35.41,35.43,78405.51780099401,21.1182,21.142,21.0825,21.0944,78405.5178
2012-09-13 15:15:00,35.44,35.44,35.31,35.31,90577.13764073436,21.1003,21.1003,21.0229,21.0229,90577.1376
2012-09-13 15:20:00,35.31,35.34,35.28,35.3,174865.6050309362,21.0229,21.0408,21.0051,21.017,174865.605
2012-09-13 15:25:00,35.3,35.31,35.19,35.19,188152.9566893194,21.017,21.0229,20.9515,20.9515,188152.9567
2012-09-13 15:30:00,35.2,35.26,35.19,35.25,190790.1409879298,20.9574,20.9932,20.9515,20.9872,190790.141
2012-09-13 15:35:00,35.25,35.29,35.25,35.28,215031.95050207933,20.9872,21.011,20.9872,21.0051,215031.9505
2012-09-13 15:40:00,35.28,35.39,35.28,35.38,119789.02525611116,21.0051,21.0706,21.0051,21.0646,119789.0253
2012-09-13 15:45:00,35.38,35.39,35.36,35.38,164418.29800182575,21.0646,21.0706,21.0527,21.0646,164418.298
2012-09-13 15:50:00,35.38,35.39,35.35,35.36,140075.05832234505,21.0646,21.0706,21.0468,21.0527,140075.0583
2012-09-13 15:55:00,35.35,35.36,35.22,35.26,747438.888325388,21.0468,21.0527,20.9694,20.9932,747438.8883
2012-09-14 09:30:00,35.34,35.49,35.22,35.49,52135.10498022112,21.0408,21.1301,20.9694,21.1301,52135.105
2012-09-14 09:35:00,35.47,35.54,35.39,35.47,48179.32853230551,21.1182,21.1599,21.0706,21.1182,48179.3285
2012-09-14 09:40:00,35.46,35.58,35.46,35.55,52236.53514555229,21.1122,21.1837,21.1122,21.1658,52236.5351
2012-09-14 09:45:00,35.55,35.59,35.51,35.54,48686.47935896136,21.1658,21.1896,21.142,21.1599,48686.4794
2012-09-14 09:50:00,35.54,35.68,35.53,35.63,98082.9698752409,21.1599,21.2432,21.1539,21.2135,98082.9699
2012-09-14 09:55:00,35.64,35.66,35.54,35.56,67146.7694492342,21.2194,21.2313,21.1599,21.1718,67146.7694
2012-09-14 10:00:00,35.54,35.71,35.53,35.67,213409.0678567806,21.1599,21.2611,21.1539,21.2373,213409.0679
2012-09-14 10:05:00,35.68,35.71,35.66,35.71,91084.2884673902,21.2432,21.2611,21.2313,21.2611,91084.2885
2012-09-14 10:10:00,35.7,35.79,35.69,35.79,147986.6112181763,21.2551,21.3087,21.2492,21.3087,147986.6112
2012-09-14 10:15:00,35.8,35.94,35.78,35.93,63089.562835987424,21.3147,21.398,21.3028,21.3921,63089.5628
2012-09-14 10:20:00,35.93,35.99,35.92,35.95,287554.5187138655,21.3921,21.4278,21.3861,21.404,287554.5187
2012-09-14 10:25:00,35.94,35.99,35.91,35.93,77999.79713966933,21.398,21.4278,21.3802,21.3921,77999.7971
2012-09-14 10:30:00,35.92,35.94,35.85,35.86,108023.1260776955,21.3861,21.398,21.3444,21.3504,108023.1261
2012-09-14 10:35:00,35.86,35.9,35.79,35.8,122527.63972005274,21.3504,21.3742,21.3087,21.3147,122527.6397
2012-09-14 10:40:00,35.79,35.82,35.69,35.74,79622.67978496804,21.3087,21.3266,21.2492,21.2789,79622.6798
2012-09-14 10:45:00,35.74,35.76,35.63,35.73,103053.0479764682,21.2789,21.2909,21.2135,21.273,103053.048
2012-09-14 10:50:00,35.73,35.75,35.69,35.72,32457.652905974235,21.273,21.2849,21.2492,21.267,32457.6529
2012-09-14 10:55:00,35.72,35.75,35.68,35.75,43209.2504310782,21.267,21.2849,21.2432,21.2849,43209.2504
2012-09-14 11:00:00,35.74,35.77,35.7,35.71,55786.59093214322,21.2789,21.2968,21.2551,21.2611,55786.5909
2012-09-14 11:05:00,35.71,35.74,35.63,35.66,61872.40085201339,21.2611,21.2789,21.2135,21.2313,61872.4009
2012-09-14 11:10:00,35.67,35.69,35.6,35.6,33471.95455928593,21.2373,21.2492,21.1956,21.1956,33471.9546
2012-09-14 11:15:00,35.6,35.6,35.45,35.46,47266.45704432498,21.1956,21.1956,21.1063,21.1122,47266.457
2012-09-14 11:20:00,35.47,35.57,35.46,35.56,39557.7644791561,21.1182,21.1777,21.1122,21.1718,39557.7645
2012-09-14 11:25:00,35.57,35.61,35.49,35.52,52439.395476214624,21.1777,21.2016,21.1301,21.148,52439.3955
2012-09-14 11:30:00,35.52,35.53,35.45,35.49,52642.255806876965,21.148,21.1539,21.1063,21.1301,52642.2558
2012-09-14 11:35:00,35.49,35.52,35.38,35.4,30429.04959935085,21.1301,21.148,21.0646,21.0765,30429.0496
2012-09-14 11:40:00,35.4,35.43,35.35,35.36,27690.435135409272,21.0765,21.0944,21.0468,21.0527,27690.4351
2012-09-14 11:45:00,35.35,35.38,35.3,35.3,59640.93721472766,21.0468,21.0646,21.017,21.017,59640.9372
2012-09-14 11:50:00,35.29,35.33,35.27,35.28,46353.58555634446,21.011,21.0348,20.9991,21.0051,46353.5856
2012-09-14 11:55:00,35.28,35.32,35.26,35.32,32153.362409980728,21.0051,21.0289,20.9932,21.0289,32153.3624
2012-09-14 12:00:00,35.31,35.4,35.31,35.37,20691.75372755857,21.0229,21.0765,21.0229,21.0587,20691.7537
2012-09-14 12:05:00,35.37,35.42,35.35,35.38,60858.0991987017,21.0587,21.0884,21.0468,21.0646,60858.0992
2012-09-14 12:10:00,35.38,35.41,35.38,35.4,8215.843391824728,21.0646,21.0825,21.0646,21.0765,8215.8434
2012-09-14 12:15:00,35.41,35.41,35.34,35.38,38644.89299117558,21.0825,21.0825,21.0408,21.0646,38644.893
2012-09-14 12:20:00,35.37,35.38,35.3,35.32,204584.6434729689,21.0587,21.0646,21.017,21.0289,204584.6435
2012-09-14 12:25:00,35.32,35.41,35.31,35.34,58322.34506542246,21.0289,21.0825,21.0229,21.0408,58322.3451
2012-09-14 12:30:00,35.34,35.36,35.31,35.31,13693.07231970788,21.0408,21.0527,21.0229,21.0229,13693.0723
2012-09-14 12:35:00,35.31,35.32,35.28,35.28,22416.066538188457,21.0229,21.0289,21.0051,21.0051,22416.0665
2012-09-14 12:40:00,35.28,35.3,35.26,35.27,29211.88761537681,21.0051,21.017,20.9932,20.9991,29211.8876
2012-09-14 12:45:00,35.28,35.3,35.26,35.27,24546.10001014301,21.0051,21.017,20.9932,20.9991,24546.1
2012-09-14 12:50:00,35.26,35.3,35.26,35.29,17750.27893295466,20.9932,21.017,20.9932,21.011,17750.2789
2012-09-14 12:55:00,35.28,35.29,35.21,35.23,30429.04959935085,21.0051,21.011,20.9634,20.9753,30429.0496
2012-09-14 13:00:00,35.23,35.25,35.19,35.2,22618.926868850795,20.9753,20.9872,20.9515,20.9574,22618.9269
2012-09-14 13:05:00,35.19,35.2,35.17,35.17,30429.04959935085,20.9515,20.9574,20.9396,20.9396,30429.0496
2012-09-14 13:10:00,35.17,35.19,35.16,35.17,71812.557054468,20.9396,20.9515,20.9336,20.9396,71812.5571
2012-09-14 13:15:00,35.16,35.19,35.13,35.16,32254.79257531189,20.9336,20.9515,20.9158,20.9336,32254.7926
2012-09-14 13:20:00,35.16,35.16,35.1,35.13,42093.518612435335,20.9336,20.9336,20.8979,20.9158,42093.5186
2012-09-14 13:25:00,35.13,35.13,35.06,35.06,29820.46860736383,20.9158,20.9158,20.8741,20.8741,29820.4686
2012-09-14 13:30:00,35.07,35.15,35.07,35.09,60959.52936403286,20.88,20.9277,20.88,20.892,60959.5294
2012-09-14 13:35:00,35.1,35.1,35.03,35.03,47976.46820164317,20.8979,20.8979,20.8562,20.8562,47976.4682
2012-09-14 13:40:00,35.02,35.09,35.02,35.06,19880.31240490922,20.8503,20.892,20.8503,20.8741,19880.3124
2012-09-14 13:45:00,35.06,35.12,35.06,35.08,38137.742164519725,20.8741,20.9098,20.8741,20.886,38137.7422
2012-09-14 13:50:00,35.09,35.13,35.05,35.12,120499.03641342936,20.892,20.9158,20.8681,20.9098,120499.0364
2012-09-14 13:55:00,35.12,35.16,35.1,35.14,77188.35581701998,20.9098,20.9336,20.8979,20.9217,77188.3558
2012-09-14 14:00:00,35.14,35.2,35.14,35.19,45846.43472968861,20.9217,20.9574,20.9217,20.9515,45846.4347
2012-09-14 14:05:00,35.19,35.19,35.14,35.18,120803.32690942286,20.9515,20.9515,20.9217,20.9455,120803.3269
2012-09-14 14:10:00,35.18,35.2,35.13,35.16,40572.06613246779,20.9455,20.9574,20.9158,20.9336,40572.0661
2012-09-14 14:15:00,35.16,35.16,35.12,35.12,14910.234303681917,20.9336,20.9336,20.9098,20.9098,14910.2343
2012-09-14 14:20:00,35.12,35.13,35.09,35.11,39050.61365250025,20.9098,20.9158,20.892,20.9039,39050.6137
2012-09-14 14:25:00,35.11,35.13,35.11,35.13,27994.72563140278,20.9039,20.9158,20.9039,20.9158,27994.7256
2012-09-14 14:30:00,35.13,35.18,35.12,35.17,63495.2834973121,20.9158,20.9455,20.9098,20.9396,63495.2835
2012-09-14 14:35:00,35.17,35.17,35.14,35.14,123947.66203468911,20.9396,20.9396,20.9217,20.9217,123947.662
2012-09-14 14:40:00,35.14,35.15,35.13,35.15,26777.563647428746,20.9217,20.9277,20.9158,20.9277,26777.5636
2012-09-14 14:45:00,35.14,35.16,35.13,35.13,28400.44629272745,20.9217,20.9336,20.9158,20.9158,28400.4463
2012-09-14 14:50:00,35.14,35.14,35.07,35.08,45339.28390303276,20.9217,20.9217,20.88,20.886,45339.2839
2012-09-14 14:55:00,35.07,35.15,35.07,35.11,42600.66943909119,20.88,20.9277,20.88,20.9039,42600.6694
2012-09-14 15:00:00,35.11,35.12,35.06,35.06,23227.507860837813,20.9039,20.9098,20.8741,20.8741,23227.5079
2012-09-14 15:05:00,35.06,35.1,35.05,35.1,49903.64134293539,20.8741,20.8979,20.8681,20.8979,49903.6413
2012-09-14 15:10:00,35.09,35.14,35.09,35.12,80535.55127294858,20.892,20.9217,20.892,20.9098,80535.5513
2012-09-14 15:15:00,35.11,35.12,35.04,35.07,46150.72522568212,20.9039,20.9098,20.8622,20.88,46150.7252
2012-09-14 15:20:00,35.06,35.08,34.94,34.94,93214.32193934477,20.8741,20.886,20.8026,20.8026,93214.3219
2012-09-14 15:25:00,34.94,34.98,34.92,34.95,140886.49964499442,20.8026,20.8265,20.7907,20.8086,140886.4996
2012-09-14 15:30:00,34.97,35.01,34.96,34.97,94938.63474997463,20.8205,20.8443,20.8146,20.8205,94938.6347
2012-09-14 15:35:00,34.97,35.08,34.96,35.05,112486.05335226696,20.8205,20.886,20.8146,20.8681,112486.0534
2012-09-14 15:40:00,35.06,35.07,35.0,35.0,97677.24921391622,20.8741,20.88,20.8384,20.8384,97677.2492
2012-09-14 15:45:00,35.0,35.02,34.92,34.94,181154.2752814687,20.8384,20.8503,20.7907,20.8026,181154.2753
2012-09-14 15:50:00,34.94,34.98,34.9,34.91,179328.53230550766,20.8026,20.8265,20.7788,20.7848,179328.5323
2012-09-14 15:55:00,34.91,35.0,34.89,35.0,242012.3744801704,20.7848,20.8384,20.7729,20.8384,242012.3745
2012-09-17 09:30:00,34.31,34.43,33.8,34.1,198194.5430571052,20.4276,20.499,20.1239,20.3025,198194.5431
2012-09-17 09:35:00,34.1,34.19,34.07,34.17,197991.68272644284,20.3025,20.3561,20.2847,20.3442,197991.6827
2012-09-17 09:40:00,34.16,34.27,34.15,34.21,77391.21614768232,20.3382,20.4037,20.3323,20.368,77391.2161
2012-09-17 09:45:00,34.21,34.23,34.16,34.2,76579.77482503296,20.368,20.3799,20.3382,20.3621,76579.7748
2012-09-17 09:50:00,34.19,34.28,34.16,34.27,52439.395476214624,20.3561,20.4097,20.3382,20.4037,52439.3955
2012-09-17 09:55:00,34.26,34.4,34.24,34.26,90475.70747540318,20.3978,20.4811,20.3859,20.3978,90475.7075
2012-09-17 10:00:00,34.25,34.29,34.16,34.2,132062.07526118268,20.3918,20.4156,20.3382,20.3621,132062.0753
2012-09-17 10:05:00,34.21,34.25,34.17,34.17,95141.495080637,20.368,20.3918,20.3442,20.3442,95141.4951
2012-09-17 10:10:00,34.18,34.25,34.12,34.21,85099.9087128512,20.3502,20.3918,20.3144,20.368,85099.9087
2012-09-17 10:15:00,34.21,34.26,34.19,34.25,41383.50745511715,20.368,20.3978,20.3561,20.3918,41383.5075
2012-09-17 10:20:00,34.25,34.27,34.19,34.26,30631.909930013186,20.3918,20.4037,20.3561,20.3978,30631.9099
2012-09-17 10:25:00,34.26,34.27,34.24,34.27,44324.98224972107,20.3978,20.4037,20.3859,20.4037,44324.9822
2012-09-17 10:30:00,34.27,34.28,34.23,34.26,29110.457450045644,20.4037,20.4097,20.3799,20.3978,29110.4575
2012-09-17 10:35:00,34.25,34.25,34.17,34.2,91997.15995537072,20.3918,20.3918,20.3442,20.3621,91997.16
2012-09-17 10:40:00,34.2,34.25,34.19,34.24,33167.664063292425,20.3621,20.3918,20.3561,20.3859,33167.6641
2012-09-17 10:45:00,34.23,34.26,34.21,34.24,66233.89796125368,20.3799,20.3978,20.368,20.3859,66233.898
2012-09-17 10:50:00,34.23,34.23,34.15,34.17,69073.94259052642,20.3799,20.3799,20.3323,20.3442,69073.9426
2012-09-17 10:55:00,34.16,34.16,34.01,34.05,76782.6351556953,20.3382,20.3382,20.2489,20.2728,76782.6352
2012-09-17 11:00:00,34.04,34.06,34.0,34.04,63393.85333198093,20.2668,20.2787,20.243,20.2668,63393.8533
2012-09-17 11:05:00,34.03,34.05,34.0,34.03,46759.30621766914,20.2608,20.2728,20.243,20.2608,46759.3062
2012-09-17 11:10:00,34.02,34.05,34.01,34.02,46455.01572167563,20.2549,20.2728,20.2489,20.2549,46455.0157
2012-09-17 11:15:00,34.02,34.03,33.96,33.98,71305.40622781216,20.2549,20.2608,20.2192,20.2311,71305.4062
2012-09-17 11:20:00,33.98,34.03,33.96,33.99,72421.13804645502,20.2311,20.2608,20.2192,20.237,72421.138
2012-09-17 11:25:00,34.0,34.0,33.93,33.96,71305.40622781216,20.243,20.243,20.2013,20.2192,71305.4062
2012-09-17 11:30:00,33.94,34.03,33.94,34.0,60858.0991987017,20.2073,20.2608,20.2073,20.243,60858.0992
2012-09-17 11:35:00,33.99,34.0,33.93,33.93,187138.6550360077,20.237,20.243,20.2013,20.2013,187138.655
2012-09-17 11:40:00,33.94,33.98,33.93,33.95,44223.5520843899,20.2073,20.2311,20.2013,20.2132,44223.5521
2012-09-17 11:45:00,33.95,33.96,33.93,33.93,38949.18348716908,20.2132,20.2192,20.2013,20.2013,38949.1835
2012-09-17 11:50:00,33.93,34.03,33.93,33.97,93315.75210467594,20.2013,20.2608,20.2013,20.2251,93315.7521
2012-09-17 11:55:00,33.98,33.99,33.96,33.99,38036.31199918856,20.2311,20.237,20.2192,20.237,38036.312
2012-09-17 12:00:00,33.99,34.0,33.94,33.97,71508.2665584745,20.237,20.243,20.2073,20.2251,71508.2666
2012-09-17 12:05:00,33.98,34.01,33.96,33.99,61466.68019068871,20.2311,20.2489,20.2192,20.237,61466.6802
2012-09-17 12:10:00,33.98,33.99,33.93,33.94,35297.69753524698,20.2311,20.237,20.2013,20.2073,35297.6975
2012-09-17 12:15:00,33.95,33.97,33.94,33.96,17344.558271629983,20.2132,20.2251,20.2073,20.2192,17344.5583
2012-09-17 12:20:00,33.97,34.03,33.96,33.99,83578.45623288366,20.2251,20.2608,20.2192,20.237,83578.4562
2012-09-17 12:25:00,33.99,34.03,33.96,34.02,60452.378537377015,20.237,20.2608,20.2192,20.2549,60452.3785
2012-09-17 12:30:00,34.02,34.02,33.98,34.0,34790.54670859114,20.2549,20.2549,20.2311,20.243,34790.5467
2012-09-17 12:35:00,34.0,34.0,33.96,34.0,73334.00953443554,20.243,20.243,20.2192,20.243,73334.0095
2012-09-17 12:40:00,34.0,34.05,33.98,33.98,35703.41819657166,20.243,20.2728,20.2311,20.2311,35703.4182
2012-09-17 12:45:00,33.98,34.01,33.98,33.99,12374.480170402678,20.2311,20.2489,20.2311,20.237,12374.4802
2012-09-17 12:50:00,33.99,34.01,33.98,33.98,40572.06613246779,20.237,20.2489,20.2311,20.2311,40572.0661
2012-09-17 12:55:00,33.98,34.01,33.98,33.99,36920.580180545694,20.2311,20.2489,20.2311,20.237,36920.5802
2012-09-17 13:00:00,33.99,34.0,33.97,33.99,24343.23967948068,20.237,20.243,20.2251,20.237,24343.2397
2012-09-17 13:05:00,33.99,34.0,33.97,33.99,19576.02190891571,20.237,20.243,20.2251,20.237,19576.0219
2012-09-17 13:10:00,33.98,34.0,33.96,33.96,34790.54670859114,20.2311,20.243,20.2192,20.2192,34790.5467
2012-09-17 13:15:00,33.96,33.96,33.93,33.95,14403.083477026068,20.2192,20.2192,20.2013,20.2132,14403.0835
2012-09-17 13:20:00,33.95,33.97,33.93,33.93,41789.22811644183,20.2132,20.2251,20.2013,20.2013,41789.2281
2012-09-17 13:25:00,33.93,33.99,33.93,33.99,23024.64753017548,20.2013,20.237,20.2013,20.237,23024.6475
2012-09-17 13:30:00,34.0,34.0,33.96,33.97,35906.278527234,20.243,20.243,20.2192,20.2251,35906.2785
2012-09-17 13:35:00,33.98,34.0,33.97,33.99,37326.300841870376,20.2311,20.243,20.2251,20.237,37326.3008
2012-09-17 13:40:00,33.99,34.0,33.95,33.96,38036.31199918856,20.237,20.243,20.2132,20.2192,38036.312
2012-09-17 13:45:00,33.97,34.02,33.96,33.99,54366.56861750685,20.2251,20.2549,20.2192,20.237,54366.5686
2012-09-17 13:50:00,33.99,34.0,33.98,33.99,86519.93102748758,20.237,20.243,20.2311,20.237,86519.931
2012-09-17 13:55:00,34.0,34.06,33.99,34.01,81042.70209960442,20.243,20.2787,20.237,20.2489,81042.7021
2012-09-17 14:00:00,34.01,34.01,33.97,33.97,56090.88142813673,20.2489,20.2489,20.2251,20.2251,56090.8814
2012-09-17 14:05:00,33.97,33.98,33.89,33.9,55279.440105487374,20.2251,20.2311,20.1775,20.1834,55279.4401
2012-09-17 14:10:00,33.9,33.9,33.84,33.86,34891.97687392231,20.1834,20.1834,20.1477,20.1596,34891.9769
2012-09-17 14:15:00,33.86,33.94,33.83,33.91,82158.43391824729,20.1596,20.2073,20.1418,20.1894,82158.4339
2012-09-17 14:20:00,33.91,33.97,33.89,33.91,171112.68891368294,20.1894,20.2251,20.1775,20.1894,171112.6889
2012-09-17 14:25:00,33.91,33.96,33.89,33.94,121006.1872400852,20.1894,20.2192,20.1775,20.2073,121006.1872
2012-09-17 14:30:00,33.94,33.94,33.84,33.84,43412.11076174054,20.2073,20.2073,20.1477,20.1477,43412.1108
2012-09-17 14:35:00,33.84,33.91,33.84,33.85,36007.70869256517,20.1477,20.1894,20.1477,20.1537,36007.7087
2012-09-17 14:40:00,33.85,33.86,33.82,33.84,39963.48514048078,20.1537,20.1596,20.1358,20.1477,39963.4851
2012-09-17 14:45:00,33.84,33.86,33.82,33.84,42194.948777766505,20.1477,20.1596,20.1358,20.1477,42194.9488
2012-09-17 14:50:00,33.83,33.84,33.76,33.78,57308.04341211076,20.1418,20.1477,20.1001,20.112,57308.0434
2012-09-17 14:55:00,33.78,33.78,33.72,33.74,51932.24464955878,20.112,20.112,20.0763,20.0882,51932.2446
2012-09-17 15:00:00,33.74,33.78,33.74,33.78,95141.495080637,20.0882,20.112,20.0882,20.112,95141.4951
2012-09-17 15:05:00,33.78,33.8,33.77,33.79,78709.80829698752,20.112,20.1239,20.106,20.118,78709.8083
2012-09-17 15:10:00,33.79,33.83,33.78,33.79,92808.60127802008,20.118,20.1418,20.112,20.118,92808.6013
2012-09-17 15:15:00,33.79,33.8,33.77,33.79,97981.53970990972,20.118,20.1239,20.106,20.118,97981.5397
2012-09-17 15:20:00,33.79,33.8,33.76,33.77,104980.22111776042,20.118,20.1239,20.1001,20.106,104980.2211
2012-09-17 15:25:00,33.77,33.78,33.72,33.75,119180.44426412416,20.106,20.112,20.0763,20.0941,119180.4443
2012-09-17 15:30:00,33.74,33.75,33.69,33.71,155289.5831220205,20.0882,20.0941,20.0584,20.0703,155289.5831
2012-09-17 15:35:00,33.7,33.71,33.6,33.68,122730.50005071508,20.0644,20.0703,20.0048,20.0525,122730.5001
2012-09-17 15:40:00,33.68,33.73,33.65,33.71,112486.05335226696,20.0525,20.0822,20.0346,20.0703,112486.0534
2012-09-17 15:45:00,33.71,33.75,33.71,33.72,150725.22568211786,20.0703,20.0941,20.0703,20.0763,150725.2257
2012-09-17 15:50:00,33.73,33.73,33.67,33.71,138756.46617303987,20.0822,20.0822,20.0465,20.0703,138756.4662
2012-09-17 15:55:00,33.71,33.74,33.69,33.73,246272.4414240796,20.0703,20.0882,20.0584,20.0822,246272.4414
2012-09-18 09:30:00,34.03,34.3,33.94,34.16,408459.27578861953,20.2608,20.4216,20.2073,20.3382,408459.2758
2012-09-18 09:35:00,34.18,34.27,34.12,34.2,207120.3976062481,20.3502,20.4037,20.3144,20.3621,207120.3976
2012-09-18 09:40:00,34.2,34.22,34.17,34.17,176387.05751090377,20.3621,20.374,20.3442,20.3442,176387.0575
2012-09-18 09:45:00,34.18,34.18,34.1,34.13,108631.70706968252,20.3502,20.3502,20.3025,20.3204,108631.7071
2012-09-18 09:50:00,34.12,34.19,34.11,34.16,59945.22771072117,20.3144,20.3561,20.3085,20.3382,59945.2277
2012-09-18 09:55:00,34.17,34.2,34.11,34.12,76174.0541637083,20.3442,20.3621,20.3085,20.3144,76174.0542
2012-09-18 10:00:00,34.14,34.16,34.05,34.05,72116.8475504615,20.3263,20.3382,20.2728,20.2728,72116.8476
2012-09-18 10:05:00,34.05,34.05,34.0,34.01,63698.14382797444,20.2728,20.2728,20.243,20.2489,63698.1438
2012-09-18 10:10:00,34.01,34.05,33.9,33.9,92200.02028603306,20.2489,20.2728,20.1834,20.1834,92200.0203
2012-09-18 10:15:00,33.91,33.91,33.79,33.9,87027.08185414343,20.1894,20.1894,20.118,20.1834,87027.0819
2012-09-18 10:20:00,33.9,33.9,33.75,33.84,63799.57399330561,20.1834,20.1834,20.0941,20.1477,63799.574
2012-09-18 10:25:00,33.83,33.96,33.81,33.96,117557.56161882544,20.1418,20.2192,20.1299,20.2192,117557.5616
2012-09-18 10:30:00,33.96,34.02,33.91,33.95,146972.30956486458,20.2192,20.2549,20.1894,20.2132,146972.3096
2012-09-18 10:35:00,33.96,33.99,33.88,33.91,49599.35084694188,20.2192,20.237,20.1715,20.1894,49599.3508
2012-09-18 10:40:00,33.92,33.92,33.83,33.83,88142.81367278629,20.1954,20.1954,20.1418,20.1418,88142.8137
2012-09-18 10:45:00,33.84,33.88,33.81,33.88,68769.65209453291,20.1477,20.1715,20.1299,20.1715,68769.6521
2012-09-18 10:50:00,33.88,33.88,33.75,33.8,152449.53849274776,20.1715,20.1715,20.0941,20.1239,152449.5385
2012-09-18 10:55:00,33.81,33.83,33.72,33.77,150623.7955167867,20.1299,20.1418,20.0763,20.106,150623.7955
2012-09-18 11:00:00,33.78,33.86,33.73,33.73,99198.70169388376,20.112,20.1596,20.0822,20.0822,99198.7017
2012-09-18 11:05:00,33.74,33.76,33.72,33.75,44832.13307637692,20.0882,20.1001,20.0763,20.0941,44832.1331
2012-09-18 11:10:00,33.76,33.8,33.73,33.73,31544.781417993712,20.1001,20.1239,20.0822,20.0822,31544.7814
2012-09-18 11:15:00,33.74,33.8,33.72,33.74,76478.34465970179,20.0882,20.1239,20.0763,20.0882,76478.3447
2012-09-18 11:20:00,33.74,33.74,33.67,33.67,55583.73060148088,20.0882,20.0882,20.0465,20.0465,55583.7306
2012-09-18 11:25:00,33.67,33.69,33.65,33.67,57206.61324677959,20.0465,20.0584,20.0346,20.0465,57206.6132
2012-09-18 11:30:00,33.68,33.7,33.53,33.54,124454.81286134497,20.0525,20.0644,19.9632,19.9691,124454.8129
2012-09-18 11:35:00,33.53,33.57,33.53,33.53,103458.76863779288,19.9632,19.987,19.9632,19.9632,103458.7686
2012-09-18 11:40:00,33.54,33.55,33.41,33.47,104473.07029110458,19.9691,19.9751,19.8917,19.9274,104473.0703
2012-09-18 11:45:00,33.47,33.55,33.47,33.52,37630.59133786388,19.9274,19.9751,19.9274,19.9572,37630.5913
2012-09-18 11:50:00,33.52,33.55,33.43,33.44,34181.96571660412,19.9572,19.9751,19.9036,19.9096,34181.9657
2012-09-18 11:55:00,33.44,33.44,33.36,33.37,59539.50704939649,19.9096,19.9096,19.8619,19.8679,59539.507
2012-09-18 12:00:00,33.37,33.4,33.36,33.36,45136.423572370426,19.8679,19.8858,19.8619,19.8619,45136.4236
2012-09-18 12:05:00,33.36,33.4,33.31,33.33,62988.132670656254,19.8619,19.8858,19.8322,19.8441,62988.1327
2012-09-18 12:10:00,33.34,33.35,33.3,33.33,43412.11076174054,19.85,19.856,19.8262,19.8441,43412.1108
2012-09-18 12:15:00,33.34,33.34,33.24,33.24,65016.73597727964,19.85,19.85,19.7905,19.7905,65016.736
2012-09-18 12:20:00,33.25,33.29,33.23,33.25,48787.909524292525,19.7964,19.8203,19.7845,19.7964,48787.9095
2012-09-18 12:25:00,33.25,33.35,33.24,33.31,57815.194238766606,19.7964,19.856,19.7905,19.8322,57815.1942
2012-09-18 12:30:00,33.31,33.34,33.29,33.34,16330.256618318288,19.8322,19.85,19.8203,19.85,16330.2566
2012-09-18 12:35:00,33.32,33.42,33.32,33.41,36007.70869256517,19.8381,19.8977,19.8381,19.8917,36007.7087
2012-09-18 12:40:00,33.41,33.52,33.41,33.5,77188.35581701998,19.8917,19.9572,19.8917,19.9453,77188.3558
2012-09-18 12:45:00,33.5,33.52,33.5,33.52,12678.770666396187,19.9453,19.9572,19.9453,19.9572,12678.7707
2012-09-18 12:50:00,33.52,33.67,33.52,33.67,74551.17151840958,19.9572,20.0465,19.9572,20.0465,74551.1715
2012-09-18 12:55:00,33.67,33.74,33.67,33.72,76579.77482503296,20.0465,20.0882,20.0465,20.0763,76579.7748
2012-09-18 13:00:00,33.73,33.73,33.58,33.61,50613.65250025358,20.0822,20.0822,19.9929,20.0108,50613.6525
2012-09-18 13:05:00,33.61,33.65,33.55,33.6,35196.26736991581,20.0108,20.0346,19.9751,20.0048,35196.2674
2012-09-18 13:10:00,33.6,33.61,33.56,33.61,21300.3347195456,20.0048,20.0108,19.981,20.0108,21300.3347
2012-09-18 13:15:00,33.61,33.64,33.56,33.57,27081.854143422253,20.0108,20.0286,19.981,19.987,27081.8541
2012-09-18 13:20:00,33.56,33.57,33.52,33.57,34181.96571660412,19.981,19.987,19.9572,19.987,34181.9657
2012-09-18 13:25:00,33.58,33.62,33.54,33.54,33674.81488994827,19.9929,20.0167,19.9691,19.9691,33674.8149
2012-09-18 13:30:00,33.54,33.58,33.52,33.57,23328.938026168984,19.9691,19.9929,19.9572,19.987,23328.938
2012-09-18 13:35:00,33.57,33.57,33.52,33.54,77796.936809007,19.987,19.987,19.9572,19.9691,77796.9368
2012-09-18 13:40:00,33.54,33.56,33.53,33.54,15518.815295668932,19.9691,19.981,19.9632,19.9691,15518.8153
2012-09-18 13:45:00,33.53,33.54,33.52,33.53,15924.53595699361,19.9632,19.9691,19.9572,19.9632,15924.536
2012-09-18 13:50:00,33.53,33.57,33.52,33.53,29009.02728471448,19.9632,19.987,19.9572,19.9632,29009.0273
2012-09-18 13:55:00,33.53,33.61,33.53,33.61,58018.05456942895,19.9632,20.0108,19.9632,20.0108,58018.0546
2012-09-18 14:00:00,33.6,33.64,33.56,33.56,49802.21117760422,20.0048,20.0286,19.981,19.981,49802.2112
2012-09-18 14:05:00,33.56,33.63,33.56,33.62,16533.116948980627,19.981,20.0227,19.981,20.0167,16533.1169
2012-09-18 14:10:00,33.62,33.67,33.62,33.67,50816.51283091591,20.0167,20.0465,20.0167,20.0465,50816.5128
2012-09-18 14:15:00,33.67,33.74,33.66,33.69,29313.31778070798,20.0465,20.0882,20.0406,20.0584,29313.3178
2012-09-18 14:20:00,33.7,33.7,33.6,33.6,34181.96571660412,20.0644,20.0644,20.0048,20.0048,34181.9657
2012-09-18 14:25:00,33.6,33.61,33.52,33.53,54467.99878283802,20.0048,20.0108,19.9572,19.9632,54467.9988
2012-09-18 14:30:00,33.52,33.54,33.49,33.5,48179.32853230551,19.9572,19.9691,19.9393,19.9453,48179.3285
2012-09-18 14:35:00,33.5,33.52,33.5,33.5,24546.10001014301,19.9453,19.9572,19.9453,19.9453,24546.1
2012-09-18 14:40:00,33.51,33.54,33.51,33.53,27589.004970078106,19.9512,19.9691,19.9512,19.9632,27589.005
2012-09-18 14:45:00,33.53,33.57,33.52,33.53,51627.95415356527,19.9632,19.987,19.9572,19.9632,51627.9542
2012-09-18 14:50:00,33.53,33.54,33.49,33.51,48686.47935896136,19.9632,19.9691,19.9393,19.9512,48686.4794
2012-09-18 14:55:00,33.51,33.53,33.51,33.52,17344.558271629983,19.9512,19.9632,19.9512,19.9572,17344.5583
2012-09-18 15:00:00,33.53,33.55,33.51,33.55,37732.02150319505,19.9632,19.9751,19.9512,19.9751,37732.0215
2012-09-18 15:05:00,33.55,33.57,33.54,33.56,56293.74175879906,19.9751,19.987,19.9691,19.981,56293.7418
2012-09-18 15:10:00,33.56,33.57,33.52,33.57,74956.89217973425,19.981,19.987,19.9572,19.987,74956.8922
2012-09-18 15:15:00,33.57,33.6,33.55,33.56,46150.72522568212,19.987,20.0048,19.9751,19.981,46150.7252
2012-09-18 15:20:00,33.56,33.57,33.51,33.51,81651.28309159144,19.981,19.987,19.9512,19.9512,81651.2831
2012-09-18 15:25:00,33.51,33.54,33.51,33.53,44223.5520843899,19.9512,19.9691,19.9512,19.9632,44223.5521
2012-09-18 15:30:00,33.53,33.58,33.52,33.53,128106.29881326709,19.9632,19.9929,19.9572,19.9632,128106.2988
2012-09-18 15:35:00,33.52,33.53,33.49,33.52,88548.53433411097,19.9572,19.9632,19.9393,19.9572,88548.5343
2012-09-18 15:40:00,33.51,33.54,33.48,33.52,102647.32731514351,19.9512,19.9691,19.9334,19.9572,102647.3273
2012-09-18 15:45:00,33.53,33.54,33.5,33.53,139365.0471650269,19.9632,19.9691,19.9453,19.9632,139365.0472
2012-09-18 15:50:00,33.52,33.54,33.49,33.49,216756.2633127092,19.9572,19.9691,19.9393,19.9393,216756.2633
2012-09-18 15:55:00,33.5,33.59,33.48,33.58,514555.2287250228,19.9453,19.9989,19.9334,19.9929,514555.2287
2012-09-19 09:30:00,33.74,33.86,33.69,33.69,61263.81986002637,20.0882,20.1596,20.0584,20.0584,61263.8199
2012-09-19 09:35:00,33.7,33.78,33.51,33.52,49295.06035094837,20.0644,20.112,19.9512,19.9572,49295.0604
2012-09-19 09:40:00,33.51,33.57,33.44,33.54,58018.05456942895,19.9512,19.987,19.9096,19.9691,58018.0546
2012-09-19 09:45:00,33.53,33.64,33.51,33.57,67552.49011055888,19.9632,20.0286,19.9512,19.987,67552.4901
2012-09-19 09:50:00,33.59,33.59,33.38,33.4,65929.60746526017,19.9989,19.9989,19.8738,19.8858,65929.6075
2012-09-19 09:55:00,33.42,33.61,33.42,33.54,30631.909930013186,19.8977,20.0108,19.8977,19.9691,30631.9099
2012-09-19 10:00:00,33.55,33.75,33.54,33.74,128106.29881326709,19.9751,20.0941,19.9691,20.0882,128106.2988
2012-09-19 10:05:00,33.75,33.79,33.68,33.68,104270.20996044224,20.0941,20.118,20.0525,20.0525,104270.21
2012-09-19 10:10:00,33.67,33.72,33.64,33.68,26168.982655441727,20.0465,20.0763,20.0286,20.0525,26168.9827
2012-09-19 10:15:00,33.68,33.7,33.6,33.61,26574.703316766405,20.0525,20.0644,20.0048,20.0108,26574.7033
2012-09-19 10:20:00,33.62,33.67,33.59,33.63,46049.29506035095,20.0167,20.0465,19.9989,20.0227,46049.2951
2012-09-19 10:25:00,33.64,33.71,33.63,33.66,27690.435135409272,20.0286,20.0703,20.0227,20.0406,27690.4351
2012-09-19 10:30:00,33.65,33.66,33.57,33.62,40572.06613246779,20.0346,20.0406,19.987,20.0167,40572.0661
2012-09-19 10:35:00,33.62,33.73,33.61,33.72,33979.10538594178,20.0167,20.0822,20.0108,20.0763,33979.1054
2012-09-19 10:40:00,33.73,33.74,33.6,33.62,52642.255806876965,20.0822,20.0882,20.0048,20.0167,52642.2558
2012-09-19 10:45:00,33.63,33.65,33.59,33.6,64915.30581194847,20.0227,20.0346,19.9989,20.0048,64915.3058
2012-09-19 10:50:00,33.6,33.62,33.56,33.6,49497.92068161071,20.0048,20.0167,19.981,20.0048,49497.9207
2012-09-19 10:55:00,33.61,33.68,33.61,33.64,81651.28309159144,20.0108,20.0525,20.0108,20.0286,81651.2831
2012-09-19 11:00:00,33.64,33.67,33.63,33.63,74246.88102241607,20.0286,20.0465,20.0227,20.0227,74246.881
2012-09-19 11:05:00,33.63,33.67,33.6,33.6,33573.3847246171,20.0227,20.0465,20.0048,20.0048,33573.3847
2012-09-19 11:10:00,33.6,33.64,33.57,33.6,64205.294654630285,20.0048,20.0286,19.987,20.0048,64205.2947
2012-09-19 11:15:00,33.59,33.64,33.57,33.64,34384.826047266455,19.9989,20.0286,19.987,20.0286,34384.826
2012-09-19 11:20:00,33.64,33.76,33.63,33.75,27791.86530074044,20.0286,20.1001,20.0227,20.0941,27791.8653
2012-09-19 11:25:00,33.75,33.79,33.73,33.73,34486.256212597626,20.0941,20.118,20.0822,20.0822,34486.2562
2012-09-19 11:30:00,33.74,33.74,33.71,33.72,8114.413226493559,20.0882,20.0882,20.0703,20.0763,8114.4132
2012-09-19 11:35:00,33.72,33.78,33.72,33.76,30733.34009534436,20.0763,20.112,20.0763,20.1001,30733.3401
2012-09-19 11:40:00,33.75,33.82,33.74,33.74,44832.13307637692,20.0941,20.1358,20.0882,20.0882,44832.1331
2012-09-19 11:45:00,33.74,33.78,33.73,33.78,33776.24505527944,20.0882,20.112,20.0822,20.112,33776.2451
2012-09-19 11:50:00,33.79,33.79,33.75,33.76,27386.14463941576,20.118,20.118,20.0941,20.1001,27386.1446
2012-09-19 11:55:00,33.76,33.78,33.73,33.76,32863.37356729891,20.1001,20.112,20.0822,20.1001,32863.3736
2012-09-19 12:00:00,33.76,33.76,33.67,33.67,41180.647124454816,20.1001,20.1001,20.0465,20.0465,41180.6471
2012-09-19 12:05:00,33.67,33.75,33.67,33.68,61872.40085201339,20.0465,20.0941,20.0465,20.0525,61872.4009
2012-09-19 12:10:00,33.67,33.71,33.65,33.71,68059.64093721473,20.0465,20.0703,20.0346,20.0703,68059.6409
2012-09-19 12:15:00,33.71,33.75,33.7,33.71,41992.08844710417,20.0703,20.0941,20.0644,20.0703,41992.0884
2012-09-19 12:20:00,33.71,33.76,33.71,33.73,31950.50207931839,20.0703,20.1001,20.0703,20.0822,31950.5021
2012-09-19 12:25:00,33.74,33.83,33.73,33.76,68059.64093721473,20.0882,20.1418,20.0822,20.1001,68059.6409
2012-09-19 12:30:00,33.77,33.78,33.76,33.78,15417.385130337763,20.106,20.112,20.1001,20.112,15417.3851
2012-09-19 12:35:00,33.79,33.81,33.79,33.79,14098.79298103256,20.118,20.1299,20.118,20.118,14098.793
2012-09-19 12:40:00,33.8,33.8,33.7,33.78,99908.71285120194,20.1239,20.1239,20.0644,20.112,99908.7129
2012-09-19 12:45:00,33.78,33.8,33.73,33.76,24444.669844811848,20.112,20.1239,20.0822,20.1001,24444.6698
2012-09-19 12:50:00,33.76,33.78,33.73,33.74,60148.08804138351,20.1001,20.112,20.0822,20.0882,60148.088
2012-09-19 12:55:00,33.74,33.75,33.72,33.73,38442.03266051324,20.0882,20.0941,20.0763,20.0822,38442.0327
2012-09-19 13:00:00,33.74,33.75,33.71,33.71,56293.74175879906,20.0882,20.0941,20.0703,20.0703,56293.7418
2012-09-19 13:05:00,33.72,33.74,33.66,33.67,37934.88183385739,20.0763,20.0882,20.0406,20.0465,37934.8818
2012-09-19 13:10:00,33.67,33.72,33.64,33.68,51932.24464955878,20.0465,20.0763,20.0286,20.0525,51932.2446
2012-09-19 13:15:00,33.68,33.68,33.61,33.61,28501.87645805863,20.0525,20.0525,20.0108,20.0108,28501.8765
2012-09-19 13:20:00,33.62,33.66,33.62,33.64,28806.166954052136,20.0167,20.0406,20.0167,20.0286,28806.167
2012-09-19 13:25:00,33.65,33.67,33.65,33.66,14200.223146363727,20.0346,20.0465,20.0346,20.0406,14200.2231
2012-09-19 13:30:00,33.66,33.73,33.66,33.73,35399.12770057815,20.0406,20.0822,20.0406,20.0822,35399.1277
2012-09-19 13:35:00,33.73,33.73,33.62,33.65,168374.07444974134,20.0822,20.0822,20.0167,20.0346,168374.0744
2012-09-19 13:40:00,33.65,33.67,33.63,33.67,46759.30621766914,20.0346,20.0465,20.0227,20.0465,46759.3062
2012-09-19 13:45:00,33.67,33.68,33.63,33.63,20083.17273557156,20.0465,20.0525,20.0227,20.0227,20083.1727
2012-09-19 13:50:00,33.63,33.66,33.63,33.64,37224.870676539205,20.0227,20.0406,20.0227,20.0286,37224.8707
2012-09-19 13:55:00,33.65,33.66,33.6,33.61,49599.35084694188,20.0346,20.0406,20.0048,20.0108,49599.3508
2012-09-19 14:00:00,33.61,33.62,33.61,33.61,6998.681407850695,20.0108,20.0167,20.0108,20.0108,6998.6814
2012-09-19 14:05:00,33.62,33.62,33.57,33.61,53250.83679886398,20.0167,20.0167,19.987,20.0108,53250.8368
2012-09-19 14:10:00,33.61,33.61,33.54,33.56,51627.95415356527,20.0108,20.0108,19.9691,19.981,51627.9542
2012-09-19 14:15:00,33.56,33.59,33.52,33.59,72015.41738513033,19.981,19.9989,19.9572,19.9989,72015.4174
2012-09-19 14:20:00,33.59,33.66,33.58,33.64,30733.34009534436,19.9989,20.0406,19.9929,20.0286,30733.3401
2012-09-19 14:25:00,33.64,33.67,33.58,33.62,131656.354599858,20.0286,20.0465,19.9929,20.0167,131656.3546
2012-09-19 14:30:00,33.62,33.65,33.6,33.62,66943.90911857186,20.0167,20.0346,20.0048,20.0167,66943.9091
2012-09-19 14:35:00,33.62,33.63,33.61,33.61,40774.92646313013,20.0167,20.0227,20.0108,20.0108,40774.9265
2012-09-19 14:40:00,33.61,33.66,33.6,33.65,36616.28968455218,20.0108,20.0406,20.0048,20.0346,36616.2897
2012-09-19 14:45:00,33.64,33.66,33.61,33.66,19170.30124759104,20.0286,20.0406,20.0108,20.0406,19170.3012
2012-09-19 14:50:00,33.66,33.67,33.61,33.65,68161.0711025459,20.0406,20.0465,20.0108,20.0346,68161.0711
2012-09-19 14:55:00,33.66,33.68,33.65,33.68,35196.26736991581,20.0406,20.0525,20.0346,20.0525,35196.2674
2012-09-19 15:00:00,33.68,33.7,33.67,33.68,19474.59174358454,20.0525,20.0644,20.0465,20.0525,19474.5917
2012-09-19 15:05:00,33.69,33.75,33.68,33.74,32153.362409980728,20.0584,20.0941,20.0525,20.0882,32153.3624
2012-09-19 15:10:00,33.74,33.8,33.72,33.79,57409.47357744193,20.0882,20.1239,20.0763,20.118,57409.4736
2012-09-19 15:15:00,33.8,33.8,33.71,33.71,66538.18845724719,20.1239,20.1239,20.0703,20.0703,66538.1885
2012-09-19 15:20:00,33.72,33.72,33.65,33.66,32559.08307130541,20.0763,20.0763,20.0346,20.0406,32559.0831
2012-09-19 15:25:00,33.66,33.7,33.66,33.7,50816.51283091591,20.0406,20.0644,20.0406,20.0644,50816.5128
2012-09-19 15:30:00,33.7,33.7,33.65,33.66,103661.62896845522,20.0644,20.0644,20.0346,20.0406,103661.629
2012-09-19 15:35:00,33.66,33.69,33.64,33.67,37123.44051120804,20.0406,20.0584,20.0286,20.0465,37123.4405
2012-09-19 15:40:00,33.68,33.72,33.61,33.7,146262.2984075464,20.0525,20.0763,20.0108,20.0644,146262.2984
2012-09-19 15:45:00,33.71,33.71,33.62,33.67,101125.874835176,20.0703,20.0703,20.0167,20.0465,101125.8748
2012-09-19 15:50:00,33.66,33.7,33.66,33.67,126787.70666396186,20.0406,20.0644,20.0406,20.0465,126787.7067
2012-09-19 15:55:00,33.67,33.7,33.64,33.65,140075.05832234505,20.0465,20.0644,20.0286,20.0346,140075.0583
2012-09-20 09:30:00,33.37,33.48,33.23,33.33,86722.79135814992,19.8679,19.9334,19.7845,19.8441,86722.7914
2012-09-20 09:35:00,33.33,33.7,33.28,33.6,91388.57896338373,19.8441,20.0644,19.8143,20.0048,91388.579
2012-09-20 09:40:00,33.6,33.72,33.57,33.69,90272.84714474084,20.0048,20.0763,19.987,20.0584,90272.8471
2012-09-20 09:45:00,33.69,33.71,33.51,33.53,51932.24464955878,20.0584,20.0703,19.9512,19.9632,51932.2446
2012-09-20 09:50:00,33.53,33.58,33.46,33.55,59438.07688406532,19.9632,19.9929,19.9215,19.9751,59438.0769
2012-09-20 09:55:00,33.56,33.59,33.51,33.59,28501.87645805863,19.981,19.9989,19.9512,19.9989,28501.8765
2012-09-20 10:00:00,33.59,33.66,33.53,33.63,60350.948372045845,19.9989,20.0406,19.9632,20.0227,60350.9484
2012-09-20 10:05:00,33.63,33.75,33.63,33.74,79622.67978496804,20.0227,20.0941,20.0227,20.0882,79622.6798
2012-09-20 10:10:00,33.75,33.84,33.74,33.78,57105.18308144842,20.0941,20.1477,20.0882,20.112,57105.1831
2012-09-20 10:15:00,33.78,33.79,33.74,33.75,39152.04381783142,20.112,20.118,20.0882,20.0941,39152.0438
2012-09-20 10:20:00,33.76,33.76,33.72,33.72,32153.362409980728,20.1001,20.1001,20.0763,20.0763,32153.3624
2012-09-20 10:25:00,33.72,33.88,33.71,33.88,44629.272745714574,20.0763,20.1715,20.0703,20.1715,44629.2727
2012-09-20 10:30:00,33.88,33.91,33.84,33.91,47469.31737498733,20.1715,20.1894,20.1477,20.1894,47469.3174
2012-09-20 10:35:00,33.91,34.0,33.91,33.98,82158.43391824729,20.1894,20.243,20.1894,20.2311,82158.4339
2012-09-20 10:40:00,33.98,34.04,33.89,33.98,98894.41119789024,20.2311,20.2668,20.1775,20.2311,98894.4112
2012-09-20 10:45:00,33.98,34.06,33.97,33.99,43817.83142306522,20.2311,20.2787,20.2251,20.237,43817.8314
2012-09-20 10:50:00,33.98,34.02,33.96,33.97,73232.57936910437,20.2311,20.2549,20.2192,20.2251,73232.5794
2012-09-20 10:55:00,33.97,34.04,33.96,34.01,28299.016127396288,20.2251,20.2668,20.2192,20.2489,28299.0161
2012-09-20 11:00:00,34.02,34.1,34.02,34.06,56192.3115934679,20.2549,20.3025,20.2549,20.2787,56192.3116
2012-09-20 11:05:00,34.05,34.07,34.04,34.07,35399.12770057815,20.2728,20.2847,20.2668,20.2847,35399.1277
2012-09-20 11:10:00,34.07,34.09,33.96,33.96,47367.88720965615,20.2847,20.2966,20.2192,20.2192,47367.8872
2012-09-20 11:15:00,33.97,34.04,33.96,34.04,45947.86489501978,20.2251,20.2668,20.2192,20.2668,45947.8649
2012-09-20 11:20:00,34.04,34.05,34.0,34.03,22416.066538188457,20.2668,20.2728,20.243,20.2608,22416.0665
2012-09-20 11:25:00,34.02,34.08,33.99,34.02,31443.35125266254,20.2549,20.2906,20.237,20.2549,31443.3513
2012-09-20 11:30:00,34.01,34.13,34.0,34.12,66233.89796125368,20.2489,20.3204,20.243,20.3144,66233.898
2012-09-20 11:35:00,34.12,34.23,34.09,34.21,146566.5889035399,20.3144,20.3799,20.2966,20.368,146566.5889
2012-09-20 11:40:00,34.2,34.27,34.19,34.26,72928.28887311087,20.3621,20.4037,20.3561,20.3978,72928.2889
2012-09-20 11:45:00,34.26,34.27,34.19,34.19,42702.09960442236,20.3978,20.4037,20.3561,20.3561,42702.0996
2012-09-20 11:50:00,34.2,34.26,34.2,34.25,27791.86530074044,20.3621,20.3978,20.3621,20.3918,27791.8653
2012-09-20 11:55:00,34.25,34.28,34.24,34.27,30834.770260675527,20.3918,20.4097,20.3859,20.4037,30834.7703
2012-09-20 12:00:00,34.26,34.27,34.2,34.25,43006.39010041586,20.3978,20.4037,20.3621,20.3918,43006.3901
2012-09-20 12:05:00,34.25,34.26,34.16,34.16,29617.60827670149,20.3918,20.3978,20.3382,20.3382,29617.6083
2012-09-20 12:10:00,34.17,34.19,34.15,34.19,26574.703316766405,20.3442,20.3561,20.3323,20.3561,26574.7033
2012-09-20 12:15:00,34.19,34.2,34.17,34.18,28299.016127396288,20.3561,20.3621,20.3442,20.3502,28299.0161
2012-09-20 12:20:00,34.18,34.21,34.17,34.19,85708.48970483823,20.3502,20.368,20.3442,20.3561,85708.4897
2012-09-20 12:25:00,34.19,34.2,34.12,34.15,134192.10873313723,20.3561,20.3621,20.3144,20.3323,134192.1087
2012-09-20 12:30:00,34.15,34.18,34.15,34.17,37934.88183385739,20.3323,20.3502,20.3323,20.3442,37934.8818
2012-09-20 12:35:00,34.18,34.19,34.15,34.16,57510.9037427731,20.3502,20.3561,20.3323,20.3382,57510.9037
2012-09-20 12:40:00,34.16,34.18,34.15,34.18,17851.70909828583,20.3382,20.3502,20.3323,20.3502,17851.7091
2012-09-20 12:45:00,34.19,34.2,34.09,34.09,19271.731412922203,20.3561,20.3621,20.2966,20.2966,19271.7314
2012-09-20 12:50:00,34.09,34.14,34.08,34.14,20590.323562227408,20.2966,20.3263,20.2906,20.3263,20590.3236
2012-09-20 12:55:00,34.13,34.14,34.08,34.13,40977.78679379248,20.3204,20.3263,20.2906,20.3204,40977.7868
2012-09-20 13:00:00,34.13,34.13,34.1,34.11,33776.24505527944,20.3204,20.3204,20.3025,20.3085,33776.2451
2012-09-20 13:05:00,34.11,34.14,34.1,34.14,20184.60290090273,20.3085,20.3263,20.3025,20.3263,20184.6029
2012-09-20 13:10:00,34.14,34.18,34.13,34.18,14200.223146363727,20.3263,20.3502,20.3204,20.3502,14200.2231
2012-09-20 13:15:00,34.18,34.21,34.18,34.21,22111.77604219495,20.3502,20.368,20.3502,20.368,22111.776
2012-09-20 13:20:00,34.22,34.23,34.2,34.23,22720.357034181965,20.374,20.3799,20.3621,20.3799,22720.357
2012-09-20 13:25:00,34.22,34.27,34.22,34.26,22618.926868850795,20.374,20.4037,20.374,20.3978,22618.9269
2012-09-20 13:30:00,34.27,34.28,34.23,34.24,141799.37113297495,20.4037,20.4097,20.3799,20.3859,141799.3711
2012-09-20 13:35:00,34.24,34.31,34.21,34.22,53859.417790851,20.3859,20.4276,20.368,20.374,53859.4178
2012-09-20 13:40:00,34.21,34.24,34.18,34.22,107110.25458971498,20.368,20.3859,20.3502,20.374,107110.2546
2012-09-20 13:45:00,34.23,34.23,34.16,34.17,48483.61902829901,20.3799,20.3799,20.3382,20.3442,48483.619
2012-09-20 13:50:00,34.17,34.18,34.14,34.15,22416.066538188457,20.3442,20.3502,20.3263,20.3323,22416.0665
2012-09-20 13:55:00,34.15,34.17,34.15,34.17,29617.60827670149,20.3323,20.3442,20.3323,20.3442,29617.6083
2012-09-20 14:00:00,34.16,34.17,34.1,34.14,49396.49051627954,20.3382,20.3442,20.3025,20.3263,49396.4905
2012-09-20 14:05:00,34.14,34.18,34.14,34.16,21503.19505020793,20.3263,20.3502,20.3263,20.3382,21503.1951
2012-09-20 14:10:00,34.17,34.21,34.17,34.18,32660.513236636576,20.3442,20.368,20.3442,20.3502,32660.5132
2012-09-20 14:15:00,34.18,34.19,34.14,34.15,40166.34547114312,20.3502,20.3561,20.3263,20.3323,40166.3455
2012-09-20 14:20:00,34.14,34.18,34.13,34.17,41890.658281773,20.3263,20.3502,20.3204,20.3442,41890.6583
2012-09-20 14:25:00,34.17,34.19,34.16,34.16,57815.194238766606,20.3442,20.3561,20.3382,20.3382,57815.1942
2012-09-20 14:30:00,34.17,34.2,34.12,34.18,66741.04878790953,20.3442,20.3621,20.3144,20.3502,66741.0488
2012-09-20 14:35:00,34.18,34.19,34.11,34.12,51222.23349224059,20.3502,20.3561,20.3085,20.3144,51222.2335
2012-09-20 14:40:00,34.12,34.14,34.09,34.1,80738.41160361092,20.3144,20.3263,20.2966,20.3025,80738.4116
2012-09-20 14:45:00,34.11,34.12,34.08,34.09,47875.038036312,20.3085,20.3144,20.2906,20.2966,47875.038
2012-09-20 14:50:00,34.1,34.13,34.1,34.12,27893.29546607161,20.3025,20.3204,20.3025,20.3144,27893.2955
2012-09-20 14:55:00,34.12,34.2,34.11,34.2,43310.68059640937,20.3144,20.3621,20.3085,20.3621,43310.6806
2012-09-20 15:00:00,34.19,34.21,34.18,34.2,31646.211583324883,20.3561,20.368,20.3502,20.3621,31646.2116
2012-09-20 15:05:00,34.2,34.25,34.2,34.25,35094.83720458464,20.3621,20.3918,20.3621,20.3918,35094.8372
2012-09-20 15:10:00,34.25,34.25,34.21,34.24,58220.91490009129,20.3918,20.3918,20.368,20.3859,58220.9149
2012-09-20 15:15:00,34.24,34.26,34.22,34.26,31544.781417993712,20.3859,20.3978,20.374,20.3978,31544.7814
2012-09-20 15:20:00,34.26,34.31,34.25,34.28,56699.46242012375,20.3978,20.4276,20.3918,20.4097,56699.4624
2012-09-20 15:25:00,34.28,34.3,34.24,34.27,62785.27233999391,20.4097,20.4216,20.3859,20.4037,62785.2723
2012-09-20 15:30:00,34.27,34.28,34.23,34.24,58829.4958920783,20.4037,20.4097,20.3799,20.3859,58829.4959
2012-09-20 15:35:00,34.24,34.26,34.17,34.2,67146.7694492342,20.3859,20.3978,20.3442,20.3621,67146.7694
2012-09-20 15:40:00,34.2,34.23,34.17,34.23,83679.88639821483,20.3621,20.3799,20.3442,20.3799,83679.8864
2012-09-20 15:45:00,34.22,34.23,34.15,34.17,144132.26493559184,20.374,20.3799,20.3323,20.3442,144132.2649
2012-09-20 15:50:00,34.17,34.22,34.16,34.2,89867.12648341617,20.3442,20.374,20.3382,20.3621,89867.1265
2012-09-20 15:55:00,34.2,34.25,34.18,34.22,219292.01744598843,20.3621,20.3918,20.3502,20.374,219292.0174
2012-09-21 09:30:00,35.93,35.99,35.34,35.39,944619.1297291814,21.3921,21.4278,21.0408,21.0706,944619.1297
2012-09-21 09:35:00,35.41,35.56,35.39,35.51,323460.7972410995,21.0825,21.1718,21.0706,21.142,323460.7972
2012-09-21 09:40:00,35.5,35.5,35.19,35.2,369611.5224667816,21.1361,21.1361,20.9515,20.9574,369611.5225
2012-09-21 09:45:00,35.2,35.44,35.2,35.44,224464.9558778781,20.9574,21.1003,20.9574,21.1003,224464.9559
2012-09-21 09:50:00,35.44,35.44,35.28,35.38,112283.19302160465,21.1003,21.1003,21.0051,21.0646,112283.193
2012-09-21 09:55:00,35.38,35.48,35.35,35.45,116543.25996551376,21.0646,21.1242,21.0468,21.1063,116543.26
2012-09-21 10:00:00,35.46,35.46,35.3,35.31,125671.974845319,21.1122,21.1122,21.017,21.0229,125671.9748
2012-09-21 10:05:00,35.32,35.41,35.31,35.4,145349.42691956589,21.0289,21.0825,21.0229,21.0765,145349.4269
2012-09-21 10:10:00,35.41,35.48,35.4,35.41,127802.00831727356,21.0825,21.1242,21.0765,21.0825,127802.0083
2012-09-21 10:15:00,35.41,35.41,35.29,35.31,41383.50745511715,21.0825,21.0825,21.011,21.0229,41383.5075
2012-09-21 10:20:00,35.31,35.34,35.28,35.32,65625.31696926666,21.0229,21.0408,21.0051,21.0289,65625.317
2012-09-21 10:25:00,35.32,35.33,35.25,35.25,42397.809108428846,21.0289,21.0348,20.9872,20.9872,42397.8091
2012-09-21 10:30:00,35.25,35.32,35.25,35.31,35804.84836190283,20.9872,21.0289,20.9872,21.0229,35804.8484
2012-09-21 10:35:00,35.31,35.32,35.25,35.25,54062.27812151334,21.0229,21.0289,20.9872,20.9872,54062.2781
2012-09-21 10:40:00,35.26,35.26,35.16,35.19,83578.45623288366,20.9932,20.9932,20.9336,20.9515,83578.4562
2012-09-21 10:45:00,35.19,35.3,35.19,35.27,58829.4958920783,20.9515,21.017,20.9515,20.9991,58829.4959
2012-09-21 10:50:00,35.27,35.34,35.23,35.26,33269.094228623595,20.9991,21.0408,20.9753,20.9932,33269.0942
2012-09-21 10:55:00,35.26,35.26,35.18,35.2,54975.14960949386,20.9932,20.9932,20.9455,20.9574,54975.1496
2012-09-21 11:00:00,35.21,35.24,35.2,35.21,82767.0149102343,20.9634,20.9813,20.9574,20.9634,82767.0149
2012-09-21 11:05:00,35.21,35.22,35.15,35.17,30631.909930013186,20.9634,20.9694,20.9277,20.9396,30631.9099
2012-09-21 11:10:00,35.17,35.17,35.07,35.07,45947.86489501978,20.9396,20.9396,20.88,20.88,45947.8649
2012-09-21 11:15:00,35.06,35.09,35.02,35.06,33269.094228623595,20.8741,20.892,20.8503,20.8741,33269.0942
2012-09-21 11:20:00,35.07,35.07,35.0,35.07,39152.04381783142,20.88,20.88,20.8384,20.88,39152.0438
2012-09-21 11:25:00,35.07,35.08,35.02,35.02,22923.217364844302,20.88,20.886,20.8503,20.8503,22923.2174
2012-09-21 11:30:00,35.02,35.07,35.02,35.06,23937.519018156,20.8503,20.88,20.8503,20.8741,23937.519
2012-09-21 11:35:00,35.07,35.09,35.03,35.08,22720.357034181965,20.88,20.892,20.8562,20.886,22720.357
2012-09-21 11:40:00,35.07,35.08,35.04,35.05,25458.97149812354,20.88,20.886,20.8622,20.8681,25458.9715
2012-09-21 11:45:00,35.05,35.09,35.02,35.03,38137.742164519725,20.8681,20.892,20.8503,20.8562,38137.7422
2012-09-21 11:50:00,35.03,35.03,35.0,35.02,28907.597119383303,20.8562,20.8562,20.8384,20.8503,28907.5971
2012-09-21 11:55:00,35.02,35.09,34.97,35.08,32761.943401967743,20.8503,20.892,20.8205,20.886,32761.9434
2012-09-21 12:00:00,35.09,35.17,35.08,35.17,39862.05497514961,20.892,20.9396,20.886,20.9396,39862.055
2012-09-21 12:05:00,35.16,35.19,35.14,35.17,121817.62856273456,20.9336,20.9515,20.9217,20.9396,121817.6286
2012-09-21 12:10:00,35.16,35.22,35.15,35.19,112080.33269094228,20.9336,20.9694,20.9277,20.9515,112080.3327
2012-09-21 12:15:00,35.19,35.21,35.15,35.21,99198.70169388376,20.9515,20.9634,20.9277,20.9634,99198.7017
2012-09-21 12:20:00,35.21,35.24,35.17,35.21,124657.6731920073,20.9634,20.9813,20.9396,20.9634,124657.6732
2012-09-21 12:25:00,35.2,35.3,35.2,35.27,96054.36656861752,20.9574,21.017,20.9574,20.9991,96054.3666
2012-09-21 12:30:00,35.27,35.27,35.23,35.25,85201.33887818237,20.9991,20.9991,20.9753,20.9872,85201.3389
2012-09-21 12:35:00,35.25,35.25,35.16,35.18,110356.0198803124,20.9872,20.9872,20.9336,20.9455,110356.0199
2012-09-21 12:40:00,35.17,35.22,35.16,35.19,94228.62359265646,20.9396,20.9694,20.9336,20.9515,94228.6236
2012-09-21 12:45:00,35.19,35.21,35.17,35.19,16431.686783649457,20.9515,20.9634,20.9396,20.9515,16431.6868
2012-09-21 12:50:00,35.19,35.2,35.17,35.17,32559.08307130541,20.9515,20.9574,20.9396,20.9396,32559.0831
2012-09-21 12:55:00,35.17,35.2,35.17,35.2,26980.423978091083,20.9396,20.9574,20.9396,20.9574,26980.424
2012-09-21 13:00:00,35.2,35.23,35.19,35.22,44730.702911045744,20.9574,20.9753,20.9515,20.9694,44730.7029
2012-09-21 13:05:00,35.23,35.23,35.16,35.17,39557.7644791561,20.9753,20.9753,20.9336,20.9396,39557.7645
2012-09-21 13:10:00,35.17,35.18,35.12,35.12,26067.55249011056,20.9396,20.9455,20.9098,20.9098,26067.5525
2012-09-21 13:15:00,35.12,35.14,35.11,35.13,22618.926868850795,20.9098,20.9217,20.9039,20.9158,22618.9269
2012-09-21 13:20:00,35.13,35.15,35.13,35.15,8621.564053149406,20.9158,20.9277,20.9158,20.9277,8621.5641
2012-09-21 13:25:00,35.15,35.15,35.08,35.08,24850.39050613653,20.9277,20.9277,20.886,20.886,24850.3905
2012-09-21 13:30:00,35.08,35.1,35.03,35.03,30327.61943401968,20.886,20.8979,20.8562,20.8562,30327.6194
2012-09-21 13:35:00,35.03,35.05,35.0,35.0,30631.909930013186,20.8562,20.8681,20.8384,20.8384,30631.9099
2012-09-21 13:40:00,35.0,35.01,34.98,34.99,40572.06613246779,20.8384,20.8443,20.8265,20.8324,40572.0661
2012-09-21 13:45:00,34.99,34.99,34.95,34.95,32051.93224464956,20.8324,20.8324,20.8086,20.8086,32051.9322
2012-09-21 13:50:00,34.95,34.96,34.88,34.88,44426.41241505224,20.8086,20.8146,20.7669,20.7669,44426.4124
2012-09-21 13:55:00,34.9,34.99,34.87,34.98,57815.194238766606,20.7788,20.8324,20.761,20.8265,57815.1942
2012-09-21 14:00:00,34.98,34.98,34.94,34.94,36819.15001521452,20.8265,20.8265,20.8026,20.8026,36819.15
2012-09-21 14:05:00,34.94,34.98,34.93,34.94,53757.98762551983,20.8026,20.8265,20.7967,20.8026,53757.9876
2012-09-21 14:10:00,34.93,34.96,34.93,34.94,75565.47317172127,20.7967,20.8146,20.7967,20.8026,75565.4732
2012-09-21 14:15:00,34.94,34.97,34.91,34.91,53859.417790851,20.8026,20.8205,20.7848,20.7848,53859.4178
2012-09-21 14:20:00,34.9,34.91,34.85,34.87,51932.24464955878,20.7788,20.7848,20.7491,20.761,51932.2446
2012-09-21 14:25:00,34.87,34.92,34.86,34.91,33471.95455928593,20.761,20.7907,20.755,20.7848,33471.9546
2012-09-21 14:30:00,34.92,34.93,34.88,34.88,29414.74794603915,20.7907,20.7967,20.7669,20.7669,29414.7479
2012-09-21 14:35:00,34.89,34.9,34.87,34.9,42093.518612435335,20.7729,20.7788,20.761,20.7788,42093.5186
2012-09-21 14:40:00,34.91,34.96,34.9,34.94,68566.79176387057,20.7848,20.8146,20.7788,20.8026,68566.7918
2012-09-21 14:45:00,34.94,34.97,34.91,34.93,61162.3896946952,20.8026,20.8205,20.7848,20.7967,61162.3897
2012-09-21 14:50:00,34.93,34.95,34.91,34.93,82057.00375291612,20.7967,20.8086,20.7848,20.7967,82057.0038
2012-09-21 14:55:00,34.93,34.95,34.91,34.93,106298.81326706562,20.7967,20.8086,20.7848,20.7967,106298.8133
2012-09-21 15:00:00,34.93,35.01,34.92,35.0,92402.8806166954,20.7967,20.8443,20.7907,20.8384,92402.8806
2012-09-21 15:05:00,34.99,34.99,34.93,34.93,47570.747540318494,20.8324,20.8324,20.7967,20.7967,47570.7475
2012-09-21 15:10:00,34.93,34.94,34.92,34.94,32660.513236636576,20.7967,20.8026,20.7907,20.8026,32660.5132
2012-09-21 15:15:00,34.94,34.96,34.92,34.94,60959.52936403286,20.8026,20.8146,20.7907,20.8026,60959.5294
2012-09-21 15:20:00,34.93,34.96,34.92,34.94,91692.86945937722,20.7967,20.8146,20.7907,20.8026,91692.8695
2012-09-21 15:25:00,34.94,34.95,34.91,34.92,41282.07728978599,20.8026,20.8086,20.7848,20.7907,41282.0773
2012-09-21 15:30:00,34.93,34.94,34.92,34.94,41282.07728978599,20.7967,20.8026,20.7907,20.8026,41282.0773
2012-09-21 15:35:00,34.93,34.94,34.9,34.91,98184.40004057209,20.7967,20.8026,20.7788,20.7848,98184.4
2012-09-21 15:40:00,34.91,34.95,34.91,34.92,132873.51658383204,20.7848,20.8086,20.7848,20.7907,132873.5166
2012-09-21 15:45:00,34.9,34.95,34.86,34.93,153869.5608073841,20.7788,20.8086,20.755,20.7967,153869.5608
2012-09-21 15:50:00,34.93,35.05,34.93,35.01,401967.7452074247,20.7967,20.8681,20.7967,20.8443,401967.7452
2012-09-21 15:55:00,35.01,35.06,34.99,35.01,653413.1250633938,20.8443,20.8741,20.8324,20.8443,653413.1251
2012-09-24 09:30:00,36.38,36.67,36.28,36.44,965412.3136220712,21.66,21.8327,21.6005,21.6957,965412.3136
2012-09-24 09:35:00,36.42,36.47,36.29,36.4,395780.50512222335,21.6838,21.7136,21.6064,21.6719,395780.5051
2012-09-24 09:40:00,36.4,36.47,36.34,36.38,402474.8960340805,21.6719,21.7136,21.6362,21.66,402474.896
2012-09-24 09:45:00,36.39,36.47,36.36,36.45,344558.27162998274,21.6659,21.7136,21.6481,21.7017,344558.2716
2012-09-24 09:50:00,36.44,36.68,36.43,36.61,336240.9980728269,21.6957,21.8386,21.6898,21.7969,336240.9981
2012-09-24 09:55:00,36.61,36.72,36.57,36.65,139770.76782635157,21.7969,21.8624,21.7731,21.8207,139770.7678
2012-09-24 10:00:00,36.65,36.65,36.51,36.53,83477.02606755249,21.8207,21.8207,21.7374,21.7493,83477.0261
2012-09-24 10:05:00,36.52,36.54,36.29,36.34,167765.49345775435,21.7433,21.7553,21.6064,21.6362,167765.4935
2012-09-24 10:10:00,36.34,36.41,36.32,36.34,121107.61740541636,21.6362,21.6779,21.6243,21.6362,121107.6174
2012-09-24 10:15:00,36.35,36.46,36.34,36.4,158636.7785779491,21.6421,21.7076,21.6362,21.6719,158636.7786
2012-09-24 10:20:00,36.4,36.4,36.32,36.38,128309.1591439294,21.6719,21.6719,21.6243,21.66,128309.1591
2012-09-24 10:25:00,36.38,36.38,36.3,36.33,89157.11532609798,21.66,21.66,21.6124,21.6302,89157.1153
2012-09-24 10:30:00,36.33,36.41,36.32,36.38,145247.99675423471,21.6302,21.6779,21.6243,21.66,145247.9968
2012-09-24 10:35:00,36.38,36.41,36.36,36.39,87331.37235013692,21.66,21.6779,21.6481,21.6659,87331.3724
2012-09-24 10:40:00,36.38,36.41,36.36,36.39,137843.59468505933,21.66,21.6779,21.6481,21.6659,137843.5947
2012-09-24 10:45:00,36.39,36.39,36.31,36.32,73435.4396997667,21.6659,21.6659,21.6183,21.6243,73435.4397
2012-09-24 10:50:00,36.32,36.32,36.17,36.29,112993.2041789228,21.6243,21.6243,21.535,21.6064,112993.2042
2012-09-24 10:55:00,36.28,36.39,36.26,36.26,150319.50502079318,21.6005,21.6659,21.5885,21.5885,150319.505
2012-09-24 11:00:00,36.27,36.32,36.26,36.29,91084.2884673902,21.5945,21.6243,21.5885,21.6064,91084.2885
2012-09-24 11:05:00,36.27,36.28,36.15,36.16,51425.09382290293,21.5945,21.6005,21.5231,21.529,51425.0938
2012-09-24 11:10:00,36.17,36.17,36.01,36.05,102748.7574804747,21.535,21.535,21.4397,21.4635,102748.7575
2012-09-24 11:15:00,36.07,36.13,36.06,36.12,51627.95415356527,21.4754,21.5111,21.4695,21.5052,51627.9542
2012-09-24 11:20:00,36.11,36.12,36.07,36.08,115326.09798153971,21.4992,21.5052,21.4754,21.4814,115326.098
2012-09-24 11:25:00,36.08,36.12,36.07,36.08,72116.8475504615,21.4814,21.5052,21.4754,21.4814,72116.8476
2012-09-24 11:30:00,36.08,36.09,36.04,36.06,39354.90414849376,21.4814,21.4873,21.4576,21.4695,39354.9041
2012-09-24 11:35:00,36.05,36.12,36.01,36.01,45440.71406836393,21.4635,21.5052,21.4397,21.4397,45440.7141
2012-09-24 11:40:00,36.02,36.04,35.95,36.02,101734.455827163,21.4457,21.4576,21.404,21.4457,101734.4558
2012-09-24 11:45:00,36.01,36.01,35.96,36.0,75261.18267572776,21.4397,21.4397,21.4099,21.4337,75261.1827
2012-09-24 11:50:00,36.0,36.03,35.99,36.02,32356.22274064307,21.4337,21.4516,21.4278,21.4457,32356.2227
2012-09-24 11:55:00,36.02,36.03,35.99,36.01,11968.759509078,21.4457,21.4516,21.4278,21.4397,11968.7595
2012-09-24 12:00:00,36.01,36.03,35.99,36.01,28501.87645805863,21.4397,21.4516,21.4278,21.4397,28501.8765
2012-09-24 12:05:00,36.01,36.02,35.99,35.99,20083.17273557156,21.4397,21.4457,21.4278,21.4278,20083.1727
2012-09-24 12:10:00,35.99,36.03,35.99,36.0,22517.496703519628,21.4278,21.4516,21.4278,21.4337,22517.4967
2012-09-24 12:15:00,36.0,36.01,35.96,36.0,26980.423978091083,21.4337,21.4397,21.4099,21.4337,26980.424
2012-09-24 12:20:00,35.99,36.01,35.97,35.99,36717.71984988335,21.4278,21.4397,21.4159,21.4278,36717.7198
2012-09-24 12:25:00,35.99,36.07,35.99,36.03,33471.95455928593,21.4278,21.4754,21.4278,21.4516,33471.9546
2012-09-24 12:30:00,36.03,36.03,35.99,36.0,21198.904554214423,21.4516,21.4516,21.4278,21.4337,21198.9046
2012-09-24 12:35:00,36.0,36.05,35.99,36.03,65625.31696926666,21.4337,21.4635,21.4278,21.4516,65625.317
2012-09-24 12:40:00,36.04,36.12,36.02,36.12,66132.46779592251,21.4576,21.5052,21.4457,21.5052,66132.4678
2012-09-24 12:45:00,36.12,36.28,36.12,36.21,154985.292626027,21.5052,21.6005,21.5052,21.5588,154985.2926
2012-09-24 12:50:00,36.21,36.23,36.16,36.21,50613.65250025358,21.5588,21.5707,21.529,21.5588,50613.6525
2012-09-24 12:55:00,36.22,36.23,36.14,36.18,47165.02687899381,21.5647,21.5707,21.5171,21.5409,47165.0269
2012-09-24 13:00:00,36.18,36.24,36.17,36.17,36413.42935388985,21.5409,21.5766,21.535,21.535,36413.4294
2012-09-24 13:05:00,36.17,36.21,36.15,36.2,21706.05538087027,21.535,21.5588,21.5231,21.5528,21706.0554
2012-09-24 13:10:00,36.2,36.25,36.18,36.24,50207.9318389289,21.5528,21.5826,21.5409,21.5766,50207.9318
2012-09-24 13:15:00,36.25,36.25,36.17,36.21,36514.85951922102,21.5826,21.5826,21.535,21.5588,36514.8595
2012-09-24 13:20:00,36.21,36.26,36.16,36.21,57105.18308144842,21.5588,21.5885,21.529,21.5588,57105.1831
2012-09-24 13:25:00,36.21,36.24,36.21,36.23,29719.03844203266,21.5588,21.5766,21.5588,21.5707,29719.0384
2012-09-24 13:30:00,36.23,36.23,36.15,36.19,62278.12151333807,21.5707,21.5707,21.5231,21.5469,62278.1215
2012-09-24 13:35:00,36.19,36.19,36.11,36.14,72116.8475504615,21.5469,21.5469,21.4992,21.5171,72116.8476
2012-09-24 13:40:00,36.14,36.18,36.12,36.18,35094.83720458464,21.5171,21.5409,21.5052,21.5409,35094.8372
2012-09-24 13:45:00,36.18,36.21,36.18,36.2,27284.714474084594,21.5409,21.5588,21.5409,21.5528,27284.7145
2012-09-24 13:50:00,36.2,36.21,36.18,36.2,36109.13885789634,21.5528,21.5588,21.5409,21.5528,36109.1389
2012-09-24 13:55:00,36.2,36.24,36.18,36.2,33979.10538594178,21.5528,21.5766,21.5409,21.5528,33979.1054
2012-09-24 14:00:00,36.2,36.24,36.18,36.21,50005.07150826656,21.5528,21.5766,21.5409,21.5588,50005.0715
2012-09-24 14:05:00,36.21,36.22,36.2,36.2,27081.854143422253,21.5588,21.5647,21.5528,21.5528,27081.8541
2012-09-24 14:10:00,36.21,36.27,36.2,36.24,46353.58555634446,21.5588,21.5945,21.5528,21.5766,46353.5856
2012-09-24 14:15:00,36.24,36.27,36.22,36.27,37123.44051120804,21.5766,21.5945,21.5647,21.5945,37123.4405
2012-09-24 14:20:00,36.27,36.3,36.24,36.25,57612.33390810427,21.5945,21.6124,21.5766,21.5826,57612.3339
2012-09-24 14:25:00,36.27,36.3,36.25,36.28,157926.7674206309,21.5945,21.6124,21.5826,21.6005,157926.7674
2012-09-24 14:30:00,36.29,36.29,36.21,36.24,64002.43432396795,21.6064,21.6064,21.5588,21.5766,64002.4343
2012-09-24 14:35:00,36.24,36.29,36.24,36.28,32660.513236636576,21.5766,21.6064,21.5766,21.6005,32660.5132
2012-09-24 14:40:00,36.27,36.29,36.25,36.29,36819.15001521452,21.5945,21.6064,21.5826,21.6064,36819.15
2012-09-24 14:45:00,36.29,36.36,36.28,36.31,80839.84176894209,21.6064,21.6481,21.6005,21.6183,80839.8418
2012-09-24 14:50:00,36.32,36.39,36.32,36.36,54569.42894816919,21.6243,21.6659,21.6243,21.6481,54569.4289
2012-09-24 14:55:00,36.36,36.36,36.31,36.34,49802.21117760422,21.6481,21.6481,21.6183,21.6362,49802.2112
2012-09-24 15:00:00,36.34,36.34,36.24,36.24,48179.32853230551,21.6362,21.6362,21.5766,21.5766,48179.3285
2012-09-24 15:05:00,36.24,36.28,36.24,36.28,38239.172329850895,21.5766,21.6005,21.5766,21.6005,38239.1723
2012-09-24 15:10:00,36.28,36.28,36.23,36.24,51526.5239882341,21.6005,21.6005,21.5707,21.5766,51526.524
2012-09-24 15:15:00,36.25,36.3,36.25,36.29,59742.36738005883,21.5826,21.6124,21.5826,21.6064,59742.3674
2012-09-24 15:20:00,36.29,36.29,36.24,36.28,51932.24464955878,21.6064,21.6064,21.5766,21.6005,51932.2446
2012-09-24 15:25:00,36.28,36.35,36.25,36.32,87229.94218480577,21.6005,21.6421,21.5826,21.6243,87229.9422
2012-09-24 15:30:00,36.32,36.33,36.29,36.31,79622.67978496804,21.6243,21.6302,21.6064,21.6183,79622.6798
2012-09-24 15:35:00,36.31,36.37,36.3,36.36,71001.11573181865,21.6183,21.654,21.6124,21.6481,71001.1157
2012-09-24 15:40:00,36.36,36.37,36.32,36.32,130236.33228522162,21.6481,21.654,21.6243,21.6243,130236.3323
2012-09-24 15:45:00,36.32,36.33,36.26,36.27,112486.05335226696,21.6243,21.6302,21.5885,21.5945,112486.0534
2012-09-24 15:50:00,36.27,36.28,36.18,36.22,218480.5761233391,21.5945,21.6005,21.5409,21.5647,218480.5761
2012-09-24 15:55:00,36.23,36.27,36.2,36.26,231970.78811238465,21.5707,21.5945,21.5528,21.5885,231970.7881
2012-09-25 09:30:00,36.24,36.32,35.99,36.12,155391.01328735167,21.5766,21.6243,21.4278,21.5052,155391.0133
2012-09-25 09:35:00,36.11,36.21,35.99,36.05,82158.43391824729,21.4992,21.5588,21.4278,21.4635,82158.4339
2012-09-25 09:40:00,36.08,36.1,35.89,35.98,89258.54549142915,21.4814,21.4933,21.3683,21.4218,89258.5455
2012-09-25 09:45:00,35.97,35.99,35.84,35.87,87027.08185414343,21.4159,21.4278,21.3385,21.3563,87027.0819
2012-09-25 09:50:00,35.87,35.99,35.86,35.97,53960.847956182166,21.3563,21.4278,21.3504,21.4159,53960.848
2012-09-25 09:55:00,35.96,35.97,35.87,35.9,103458.76863779288,21.4099,21.4159,21.3563,21.3742,103458.7686
2012-09-25 10:00:00,35.9,36.18,35.89,35.98,137843.59468505933,21.3742,21.5409,21.3683,21.4218,137843.5947
2012-09-25 10:05:00,35.97,36.12,35.96,36.12,105183.08144842276,21.4159,21.5052,21.4099,21.5052,105183.0814
2012-09-25 10:10:00,36.11,36.19,36.08,36.15,88345.67400344863,21.4992,21.5469,21.4814,21.5231,88345.674
2012-09-25 10:15:00,36.15,36.17,36.04,36.05,72319.70788112385,21.5231,21.535,21.4576,21.4635,72319.7079
2012-09-25 10:20:00,36.05,36.13,36.0,36.0,56192.3115934679,21.4635,21.5111,21.4337,21.4337,56192.3116
2012-09-25 10:25:00,36.0,36.05,35.96,36.01,47773.60787098083,21.4337,21.4635,21.4099,21.4397,47773.6079
2012-09-25 10:30:00,36.01,36.02,35.96,35.97,51425.09382290293,21.4397,21.4457,21.4099,21.4159,51425.0938
2012-09-25 10:35:00,35.96,35.98,35.89,35.96,78811.2384623187,21.4099,21.4218,21.3683,21.4099,78811.2385
2012-09-25 10:40:00,35.95,35.97,35.92,35.92,33471.95455928593,21.404,21.4159,21.3861,21.3861,33471.9546
2012-09-25 10:45:00,35.93,35.99,35.89,35.89,57916.624404097776,21.3921,21.4278,21.3683,21.3683,57916.6244
2012-09-25 10:50:00,35.9,35.94,35.84,35.85,69378.23308651993,21.3742,21.398,21.3385,21.3444,69378.2331
2012-09-25 10:55:00,35.85,35.89,35.84,35.89,67653.92027589005,21.3444,21.3683,21.3385,21.3683,67653.9203
2012-09-25 11:00:00,35.9,36.04,35.9,36.01,90982.85830205904,21.3742,21.4576,21.3742,21.4397,90982.8583
2012-09-25 11:05:00,36.01,36.07,35.99,36.02,69479.6632518511,21.4397,21.4754,21.4278,21.4457,69479.6633
2012-09-25 11:10:00,36.02,36.09,36.01,36.08,40572.06613246779,21.4457,21.4873,21.4397,21.4814,40572.0661
2012-09-25 11:15:00,36.09,36.14,36.01,36.01,103864.48929911756,21.4873,21.5171,21.4397,21.4397,103864.4893
2012-09-25 11:20:00,36.01,36.05,36.01,36.02,131656.354599858,21.4397,21.4635,21.4397,21.4457,131656.3546
2012-09-25 11:25:00,36.02,36.04,35.97,35.97,38137.742164519725,21.4457,21.4576,21.4159,21.4159,38137.7422
2012-09-25 11:30:00,35.98,36.02,35.96,35.98,37326.300841870376,21.4218,21.4457,21.4099,21.4218,37326.3008
2012-09-25 11:35:00,35.98,36.0,35.96,35.98,14808.804138350746,21.4218,21.4337,21.4099,21.4218,14808.8041
2012-09-25 11:40:00,35.98,35.98,35.96,35.97,16228.826452987118,21.4218,21.4218,21.4099,21.4159,16228.8265
2012-09-25 11:45:00,35.97,36.0,35.9,35.95,54670.85911350035,21.4159,21.4337,21.3742,21.404,54670.8591
2012-09-25 11:50:00,35.95,36.0,35.95,35.96,27386.14463941576,21.404,21.4337,21.404,21.4099,27386.1446
2012-09-25 11:55:00,35.96,36.01,35.96,35.98,47063.59671366264,21.4099,21.4397,21.4099,21.4218,47063.5967
2012-09-25 12:00:00,35.99,36.05,35.96,36.01,42093.518612435335,21.4278,21.4635,21.4099,21.4397,42093.5186
2012-09-25 12:05:00,36.01,36.03,36.0,36.02,24850.39050613653,21.4397,21.4516,21.4337,21.4457,24850.3905
2012-09-25 12:10:00,36.01,36.06,36.01,36.06,43107.82026574703,21.4397,21.4695,21.4397,21.4695,43107.8203
2012-09-25 12:15:00,36.05,36.07,36.01,36.06,47875.038036312,21.4635,21.4754,21.4397,21.4695,47875.038
2012-09-25 12:20:00,36.05,36.07,36.03,36.05,46353.58555634446,21.4635,21.4754,21.4516,21.4635,46353.5856
2012-09-25 12:25:00,36.05,36.13,36.05,36.13,32153.362409980728,21.4635,21.5111,21.4635,21.5111,32153.3624
2012-09-25 12:30:00,36.12,36.17,36.07,36.12,58322.34506542246,21.5052,21.535,21.4754,21.5052,58322.3451
2012-09-25 12:35:00,36.12,36.12,35.95,35.95,37630.59133786388,21.5052,21.5052,21.404,21.404,37630.5913
2012-09-25 12:40:00,35.94,35.99,35.87,35.92,62480.98184400041,21.398,21.4278,21.3563,21.3861,62480.9818
2012-09-25 12:45:00,35.92,35.93,35.86,35.93,36007.70869256517,21.3861,21.3921,21.3504,21.3921,36007.7087
2012-09-25 12:50:00,35.93,35.94,35.88,35.88,34993.40703925347,21.3921,21.398,21.3623,21.3623,34993.407
2012-09-25 12:55:00,35.88,35.9,35.84,35.9,78811.2384623187,21.3623,21.3742,21.3385,21.3742,78811.2385
2012-09-25 13:00:00,35.89,35.89,35.81,35.86,26777.563647428746,21.3683,21.3683,21.3206,21.3504,26777.5636
2012-09-25 13:05:00,35.86,35.89,35.8,35.8,35297.69753524698,21.3504,21.3683,21.3147,21.3147,35297.6975
2012-09-25 13:10:00,35.81,35.81,35.77,35.79,85404.19920884472,21.3206,21.3206,21.2968,21.3087,85404.1992
2012-09-25 13:15:00,35.8,35.82,35.72,35.73,30124.759103357337,21.3147,21.3266,21.267,21.273,30124.7591
2012-09-25 13:20:00,35.73,35.79,35.71,35.78,60148.08804138351,21.273,21.3087,21.2611,21.3028,60148.088
2012-09-25 13:25:00,35.77,35.78,35.74,35.76,12780.200831727356,21.2968,21.3028,21.2789,21.2909,12780.2008
2012-09-25 13:30:00,35.76,35.83,35.75,35.81,53757.98762551983,21.2909,21.3325,21.2849,21.3206,53757.9876
2012-09-25 13:35:00,35.8,35.83,35.72,35.72,20083.17273557156,21.3147,21.3325,21.267,21.267,20083.1727
2012-09-25 13:40:00,35.72,35.72,35.64,35.64,17040.267775636476,21.267,21.267,21.2194,21.2194,17040.2678
2012-09-25 13:45:00,35.65,35.68,35.65,35.65,48889.339689623695,21.2254,21.2432,21.2254,21.2254,48889.3397
2012-09-25 13:50:00,35.65,35.72,35.65,35.71,34891.97687392231,21.2254,21.267,21.2254,21.2611,34891.9769
2012-09-25 13:55:00,35.72,35.74,35.7,35.7,47266.45704432498,21.267,21.2789,21.2551,21.2551,47266.457
2012-09-25 14:00:00,35.71,35.76,35.64,35.64,58220.91490009129,21.2611,21.2909,21.2194,21.2194,58220.9149
2012-09-25 14:05:00,35.65,35.67,35.64,35.66,44020.69175372756,21.2254,21.2373,21.2194,21.2313,44020.6918
2012-09-25 14:10:00,35.66,35.67,35.62,35.63,66943.90911857186,21.2313,21.2373,21.2075,21.2135,66943.9091
2012-09-25 14:15:00,35.64,35.66,35.59,35.59,73942.59052642256,21.2194,21.2313,21.1896,21.1896,73942.5905
2012-09-25 14:20:00,35.59,35.68,35.56,35.67,66436.75829191602,21.1896,21.2432,21.1718,21.2373,66436.7583
2012-09-25 14:25:00,35.67,35.67,35.56,35.65,52135.10498022112,21.2373,21.2373,21.1718,21.2254,52135.105
2012-09-25 14:30:00,35.64,35.7,35.62,35.65,59336.64671873416,21.2194,21.2551,21.2075,21.2254,59336.6467
2012-09-25 14:35:00,35.65,35.7,35.62,35.68,22314.636372857287,21.2254,21.2551,21.2075,21.2432,22314.6364
2012-09-25 14:40:00,35.68,35.7,35.66,35.68,75869.76366771478,21.2432,21.2551,21.2313,21.2432,75869.7637
2012-09-25 14:45:00,35.68,35.68,35.59,35.67,50816.51283091591,21.2432,21.2432,21.1896,21.2373,50816.5128
2012-09-25 14:50:00,35.66,35.68,35.65,35.67,48990.76985495487,21.2313,21.2432,21.2254,21.2373,48990.7699
2012-09-25 14:55:00,35.68,35.72,35.66,35.66,82462.7244142408,21.2432,21.267,21.2313,21.2313,82462.7244
2012-09-25 15:00:00,35.67,35.72,35.62,35.67,55583.73060148088,21.2373,21.267,21.2075,21.2373,55583.7306
2012-09-25 15:05:00,35.66,35.66,35.61,35.61,59438.07688406532,21.2313,21.2313,21.2016,21.2016,59438.0769
2012-09-25 15:10:00,35.6,35.65,35.48,35.63,102748.7574804747,21.1956,21.2254,21.1242,21.2135,102748.7575
2012-09-25 15:15:00,35.64,35.72,35.61,35.67,166345.47114311796,21.2194,21.267,21.2016,21.2373,166345.4711
2012-09-25 15:20:00,35.67,35.8,35.65,35.71,96561.51739527336,21.2373,21.3147,21.2254,21.2611,96561.5174
2012-09-25 15:25:00,35.72,35.78,35.71,35.77,111573.18186428644,21.267,21.3028,21.2611,21.2968,111573.1819
2012-09-25 15:30:00,35.76,35.77,35.71,35.76,103053.0479764682,21.2909,21.2968,21.2611,21.2909,103053.048
2012-09-25 15:35:00,35.76,35.78,35.63,35.64,98995.84136322142,21.2909,21.3028,21.2135,21.2194,98995.8414
2012-09-25 15:40:00,35.63,35.66,35.6,35.6,131047.773607871,21.2135,21.2313,21.1956,21.1956,131047.7736
2012-09-25 15:45:00,35.58,35.6,35.48,35.51,167866.92362308552,21.1837,21.1956,21.1242,21.142,167866.9236
2012-09-25 15:50:00,35.51,35.55,35.46,35.54,134699.25955979308,21.142,21.1658,21.1122,21.1599,134699.2596
2012-09-25 15:55:00,35.54,35.54,35.46,35.47,243128.10629881328,21.1599,21.1599,21.1122,21.1182,243128.1063
2012-09-26 09:30:00,35.23,35.31,35.09,35.09,129323.4607972411,20.9753,21.0229,20.892,20.892,129323.4608
2012-09-26 09:35:00,35.12,35.22,35.11,35.19,90577.13764073436,20.9098,20.9694,20.9039,20.9515,90577.1376
2012-09-26 09:40:00,35.2,35.22,35.13,35.22,69479.6632518511,20.9574,20.9694,20.9158,20.9694,69479.6633
2012-09-26 09:45:00,35.21,35.24,35.19,35.2,78101.2273050005,20.9634,20.9813,20.9515,20.9574,78101.2273
2012-09-26 09:50:00,35.19,35.27,35.19,35.26,32254.79257531189,20.9515,20.9991,20.9515,20.9932,32254.7926
2012-09-26 09:55:00,35.24,35.31,35.22,35.25,66639.61862257836,20.9813,21.0229,20.9694,20.9872,66639.6186
2012-09-26 10:00:00,35.24,35.42,35.22,35.38,161172.53271122833,20.9813,21.0884,20.9694,21.0646,161172.5327
2012-09-26 10:05:00,35.38,35.38,35.21,35.26,43310.68059640937,21.0646,21.0646,20.9634,20.9932,43310.6806
2012-09-26 10:10:00,35.26,35.29,35.23,35.26,40572.06613246779,20.9932,21.011,20.9753,20.9932,40572.0661
2012-09-26 10:15:00,35.26,35.28,35.2,35.22,56800.89258545492,20.9932,21.0051,20.9574,20.9694,56800.8926
2012-09-26 10:20:00,35.22,35.22,35.13,35.16,42397.809108428846,20.9694,20.9694,20.9158,20.9336,42397.8091
2012-09-26 10:25:00,35.14,35.19,35.13,35.15,52337.965310883454,20.9217,20.9515,20.9158,20.9277,52337.9653
2012-09-26 10:30:00,35.15,35.25,35.14,35.17,55482.30043614971,20.9277,20.9872,20.9217,20.9396,55482.3004
2012-09-26 10:35:00,35.16,35.2,35.03,35.05,66031.03763059134,20.9336,20.9574,20.8562,20.8681,66031.0376
2012-09-26 10:40:00,35.05,35.18,35.02,35.18,51729.38431889644,20.8681,20.9455,20.8503,20.9455,51729.3843
2012-09-26 10:45:00,35.18,35.22,35.12,35.19,143523.68394360482,20.9455,20.9694,20.9098,20.9515,143523.6839
2012-09-26 10:50:00,35.19,35.29,35.13,35.25,157318.18642864388,20.9515,21.011,20.9158,20.9872,157318.1864
2012-09-26 10:55:00,35.25,35.25,35.13,35.13,33269.094228623595,20.9872,20.9872,20.9158,20.9158,33269.0942
2012-09-26 11:00:00,35.12,35.19,35.08,35.09,84897.04838218886,20.9098,20.9515,20.886,20.892,84897.0484
2012-09-26 11:05:00,35.09,35.16,35.06,35.15,38949.18348716908,20.892,20.9336,20.8741,20.9277,38949.1835
2012-09-26 11:10:00,35.14,35.2,35.11,35.18,53757.98762551983,20.9217,20.9574,20.9039,20.9455,53757.9876
2012-09-26 11:15:00,35.17,35.21,35.15,35.2,52642.255806876965,20.9396,20.9634,20.9277,20.9574,52642.2558
2012-09-26 11:20:00,35.2,35.2,35.15,35.16,50917.94299624708,20.9574,20.9574,20.9277,20.9336,50917.943
2012-09-26 11:25:00,35.16,35.26,35.16,35.2,57003.75291611726,20.9336,20.9932,20.9336,20.9574,57003.7529
2012-09-26 11:30:00,35.2,35.2,35.14,35.17,33979.10538594178,20.9574,20.9574,20.9217,20.9396,33979.1054
2012-09-26 11:35:00,35.17,35.21,35.13,35.18,57713.76407343544,20.9396,20.9634,20.9158,20.9455,57713.7641
2012-09-26 11:40:00,35.19,35.27,35.17,35.26,45136.423572370426,20.9515,20.9991,20.9396,20.9932,45136.4236
2012-09-26 11:45:00,35.26,35.31,35.24,35.29,111370.3215336241,20.9932,21.0229,20.9813,21.011,111370.3215
2012-09-26 11:50:00,35.28,35.29,35.21,35.27,45542.1442336951,21.0051,21.011,20.9634,20.9991,45542.1442
2012-09-26 11:55:00,35.27,35.3,35.22,35.27,45440.71406836393,20.9991,21.017,20.9694,20.9991,45440.7141
2012-09-26 12:00:00,35.28,35.31,35.26,35.31,71406.83639314333,21.0051,21.0229,20.9932,21.0229,71406.8364
2012-09-26 12:05:00,35.31,35.33,35.28,35.29,44832.13307637692,21.0229,21.0348,21.0051,21.011,44832.1331
2012-09-26 12:10:00,35.3,35.34,35.27,35.31,23633.22852216249,21.017,21.0408,20.9991,21.0229,23633.2285
2012-09-26 12:15:00,35.31,35.35,35.28,35.3,28299.016127396288,21.0229,21.0468,21.0051,21.017,28299.0161
2012-09-26 12:20:00,35.31,35.32,35.26,35.29,25256.111167461204,21.0229,21.0289,20.9932,21.011,25256.1112
2012-09-26 12:25:00,35.29,35.3,35.23,35.27,34587.6863779288,21.011,21.017,20.9753,20.9991,34587.6864
2012-09-26 12:30:00,35.28,35.29,35.24,35.26,28603.306623389795,21.0051,21.011,20.9813,20.9932,28603.3066
2012-09-26 12:35:00,35.25,35.27,35.22,35.23,30429.04959935085,20.9872,20.9991,20.9694,20.9753,30429.0496
2012-09-26 12:40:00,35.23,35.24,35.18,35.21,33979.10538594178,20.9753,20.9813,20.9455,20.9634,33979.1054
2012-09-26 12:45:00,35.21,35.23,35.14,35.16,31544.781417993712,20.9634,20.9753,20.9217,20.9336,31544.7814
2012-09-26 12:50:00,35.16,35.2,35.14,35.19,33979.10538594178,20.9336,20.9574,20.9217,20.9515,33979.1054
2012-09-26 12:55:00,35.2,35.31,35.2,35.27,37630.59133786388,20.9574,21.0229,20.9574,20.9991,37630.5913
2012-09-26 13:00:00,35.27,35.29,35.22,35.27,49193.6301856172,20.9991,21.011,20.9694,20.9991,49193.6302
2012-09-26 13:05:00,35.27,35.41,35.27,35.35,70392.53473983162,20.9991,21.0825,20.9991,21.0468,70392.5347
2012-09-26 13:10:00,35.34,35.42,35.34,35.4,85302.76904351354,21.0408,21.0884,21.0408,21.0765,85302.769
2012-09-26 13:15:00,35.4,35.48,35.39,35.45,44020.69175372756,21.0765,21.1242,21.0706,21.1063,44020.6918
2012-09-26 13:20:00,35.44,35.59,35.43,35.57,48585.04919363018,21.1003,21.1896,21.0944,21.1777,48585.0492
2012-09-26 13:25:00,35.57,35.6,35.45,35.49,52135.10498022112,21.1777,21.1956,21.1063,21.1301,52135.105
2012-09-26 13:30:00,35.49,35.51,35.41,35.45,44527.8425803834,21.1301,21.142,21.0825,21.1063,44527.8426
2012-09-26 13:35:00,35.44,35.47,35.43,35.43,19474.59174358454,21.1003,21.1182,21.0944,21.0944,19474.5917
2012-09-26 13:40:00,35.43,35.43,35.36,35.38,37427.73100720154,21.0944,21.0944,21.0527,21.0646,37427.731
2012-09-26 13:45:00,35.37,35.38,35.31,35.31,25661.83182878588,21.0587,21.0646,21.0229,21.0229,25661.8318
2012-09-26 13:50:00,35.31,35.42,35.31,35.36,15315.954965006593,21.0229,21.0884,21.0229,21.0527,15315.955
2012-09-26 13:55:00,35.36,35.37,35.29,35.29,10548.737194441626,21.0527,21.0587,21.011,21.011,10548.7372
2012-09-26 14:00:00,35.3,35.42,35.3,35.37,31544.781417993712,21.017,21.0884,21.017,21.0587,31544.7814
2012-09-26 14:05:00,35.38,35.44,35.37,35.42,25966.12232477939,21.0646,21.1003,21.0587,21.0884,25966.1223
2012-09-26 14:10:00,35.42,35.43,35.37,35.42,45440.71406836393,21.0884,21.0944,21.0587,21.0884,45440.7141
2012-09-26 14:15:00,35.42,35.51,35.42,35.48,20894.614058220915,21.0884,21.142,21.0884,21.1242,20894.6141
2012-09-26 14:20:00,35.48,35.53,35.47,35.53,35297.69753524698,21.1242,21.1539,21.1182,21.1539,35297.6975
2012-09-26 14:25:00,35.52,35.58,35.45,35.46,28299.016127396288,21.148,21.1837,21.1063,21.1122,28299.0161
2012-09-26 14:30:00,35.46,35.5,35.43,35.5,35601.98803124049,21.1122,21.1361,21.0944,21.1361,35601.988
2012-09-26 14:35:00,35.5,35.52,35.49,35.51,24748.960340805355,21.1361,21.148,21.1301,21.142,24748.9603
2012-09-26 14:40:00,35.51,35.57,35.5,35.57,47976.46820164317,21.142,21.1777,21.1361,21.1777,47976.4682
2012-09-26 14:45:00,35.57,35.59,35.54,35.58,66436.75829191602,21.1777,21.1896,21.1599,21.1837,66436.7583
2012-09-26 14:50:00,35.58,35.62,35.55,35.61,81752.71325692261,21.1837,21.2075,21.1658,21.2016,81752.7133
2012-09-26 14:55:00,35.61,35.67,35.58,35.66,72218.27771579268,21.2016,21.2373,21.1837,21.2313,72218.2777
2012-09-26 15:00:00,35.66,35.67,35.6,35.62,72218.27771579268,21.2313,21.2373,21.1956,21.2075,72218.2777
2012-09-26 15:05:00,35.62,35.63,35.52,35.53,104675.93062176692,21.2075,21.2135,21.148,21.1539,104675.9306
2012-09-26 15:10:00,35.53,35.57,35.49,35.53,71812.557054468,21.1539,21.1777,21.1301,21.1539,71812.5571
2012-09-26 15:15:00,35.53,35.59,35.49,35.5,97981.53970990972,21.1539,21.1896,21.1301,21.1361,97981.5397
2012-09-26 15:20:00,35.5,35.54,35.49,35.5,42499.23927376002,21.1361,21.1599,21.1301,21.1361,42499.2393
2012-09-26 15:25:00,35.5,35.55,35.48,35.49,47773.60787098083,21.1361,21.1658,21.1242,21.1301,47773.6079
2012-09-26 15:30:00,35.49,35.52,35.46,35.49,90881.42813672786,21.1301,21.148,21.1122,21.1301,90881.4281
2012-09-26 15:35:00,35.48,35.54,35.45,35.51,83274.16573689015,21.1242,21.1599,21.1063,21.142,83274.1657
2012-09-26 15:40:00,35.52,35.57,35.49,35.56,73029.71903844204,21.148,21.1777,21.1301,21.1718,73029.719
2012-09-26 15:45:00,35.56,35.56,35.48,35.51,97575.81904858504,21.1718,21.1718,21.1242,21.142,97575.819
2012-09-26 15:50:00,35.5,35.57,35.49,35.57,113398.92484024748,21.1361,21.1777,21.1301,21.1777,113398.9248
2012-09-26 15:55:00,35.57,35.57,35.51,35.53,177401.35916421545,21.1777,21.1777,21.142,21.1539,177401.3592
2012-09-27 09:30:00,35.62,35.81,35.61,35.66,76884.06532102647,21.2075,21.3206,21.2016,21.2313,76884.0653
2012-09-27 09:35:00,35.66,35.76,35.66,35.74,20691.75372755857,21.2313,21.2909,21.2313,21.2789,20691.7537
2012-09-27 09:40:00,35.71,35.73,35.67,35.71,40267.77563647429,21.2611,21.273,21.2373,21.2611,40267.7756
2012-09-27 09:45:00,35.71,35.84,35.68,35.83,25661.83182878588,21.2611,21.3385,21.2432,21.3325,25661.8318
2012-09-27 09:50:00,35.83,35.83,35.75,35.78,18663.150420935188,21.3325,21.3325,21.2849,21.3028,18663.1504
2012-09-27 09:55:00,35.77,35.8,35.75,35.78,33471.95455928593,21.2968,21.3147,21.2849,21.3028,33471.9546
2012-09-27 10:00:00,35.78,35.83,35.69,35.78,63901.00415863678,21.3028,21.3325,21.2492,21.3028,63901.0042
2012-09-27 10:05:00,35.79,35.83,35.74,35.82,51222.23349224059,21.3087,21.3325,21.2789,21.3266,51222.2335
2012-09-27 10:10:00,35.79,35.81,35.72,35.8,25053.250836798863,21.3087,21.3206,21.267,21.3147,25053.2508
2012-09-27 10:15:00,35.8,35.84,35.76,35.81,49497.92068161071,21.3147,21.3385,21.2909,21.3206,49497.9207
2012-09-27 10:20:00,35.8,35.83,35.72,35.74,34993.40703925347,21.3147,21.3325,21.267,21.2789,34993.407
2012-09-27 10:25:00,35.75,35.78,35.67,35.71,128816.30997058524,21.2849,21.3028,21.2373,21.2611,128816.31
2012-09-27 10:30:00,35.7,35.75,35.69,35.74,38644.89299117558,21.2551,21.2849,21.2492,21.2789,38644.893
2012-09-27 10:35:00,35.73,35.74,35.63,35.64,75666.90333705244,21.273,21.2789,21.2135,21.2194,75666.9033
2012-09-27 10:40:00,35.64,35.73,35.64,35.69,21503.19505020793,21.2194,21.273,21.2194,21.2492,21503.1951
2012-09-27 10:45:00,35.68,35.73,35.65,35.72,21401.764884876764,21.2432,21.273,21.2254,21.267,21401.7649
2012-09-27 10:50:00,35.73,35.73,35.68,35.71,20387.463231565067,21.273,21.273,21.2432,21.2611,20387.4632
2012-09-27 10:55:00,35.7,35.82,35.68,35.77,23531.79835683132,21.2551,21.3266,21.2432,21.2968,23531.7984
2012-09-27 11:00:00,35.77,35.82,35.75,35.79,16431.686783649457,21.2968,21.3266,21.2849,21.3087,16431.6868
2012-09-27 11:05:00,35.79,35.8,35.7,35.71,20286.033066233897,21.3087,21.3147,21.2551,21.2611,20286.0331
2012-09-27 11:10:00,35.7,35.8,35.69,35.77,42296.37894309768,21.2551,21.3147,21.2492,21.2968,42296.3789
2012-09-27 11:15:00,35.77,35.81,35.74,35.79,43310.68059640937,21.2968,21.3206,21.2789,21.3087,43310.6806
2012-09-27 11:20:00,35.79,35.84,35.74,35.75,23328.938026168984,21.3087,21.3385,21.2789,21.2849,23328.938
2012-09-27 11:25:00,35.76,35.79,35.71,35.78,29211.88761537681,21.2909,21.3087,21.2611,21.3028,29211.8876
2012-09-27 11:30:00,35.78,35.79,35.73,35.78,21401.764884876764,21.3028,21.3087,21.273,21.3028,21401.7649
2012-09-27 11:35:00,35.78,35.82,35.74,35.76,22618.926868850795,21.3028,21.3266,21.2789,21.2909,22618.9269
2012-09-27 11:40:00,35.75,35.75,35.68,35.68,36311.99918855868,21.2849,21.2849,21.2432,21.2432,36311.9992
2012-09-27 11:45:00,35.68,35.72,35.68,35.72,24140.37934881834,21.2432,21.267,21.2432,21.267,24140.3793
2012-09-27 11:50:00,35.73,35.73,35.66,35.72,33167.664063292425,21.273,21.273,21.2313,21.267,33167.6641
2012-09-27 11:55:00,35.72,35.79,35.72,35.75,68566.79176387057,21.267,21.3087,21.267,21.2849,68566.7918
2012-09-27 12:00:00,35.76,35.84,35.75,35.82,43716.40125773405,21.2909,21.3385,21.2849,21.3266,43716.4013
2012-09-27 12:05:00,35.83,35.83,35.78,35.82,64611.015315954966,21.3325,21.3325,21.3028,21.3266,64611.0153
2012-09-27 12:10:00,35.83,35.88,35.79,35.8,36514.85951922102,21.3325,21.3623,21.3087,21.3147,36514.8595
2012-09-27 12:15:00,35.8,35.8,35.69,35.73,45339.28390303276,21.3147,21.3147,21.2492,21.273,45339.2839
2012-09-27 12:20:00,35.74,35.82,35.73,35.82,18561.720255604017,21.2789,21.3266,21.273,21.3266,18561.7203
2012-09-27 12:25:00,35.83,35.94,35.83,35.91,65828.177299929,21.3325,21.398,21.3325,21.3802,65828.1773
2012-09-27 12:30:00,35.92,35.97,35.91,35.94,19170.30124759104,21.3861,21.4159,21.3802,21.398,19170.3012
2012-09-27 12:35:00,35.95,35.96,35.9,35.91,13895.93265037022,21.404,21.4099,21.3742,21.3802,13895.9327
2012-09-27 12:40:00,35.92,35.92,35.82,35.85,23836.08885282483,21.3861,21.3861,21.3266,21.3444,23836.0889
2012-09-27 12:45:00,35.86,35.9,35.86,35.87,15823.10579166244,21.3504,21.3742,21.3504,21.3563,15823.1058
2012-09-27 12:50:00,35.87,35.88,35.81,35.82,18054.56942894817,21.3563,21.3623,21.3206,21.3266,18054.5694
2012-09-27 12:55:00,35.83,35.88,35.81,35.81,27994.72563140278,21.3325,21.3623,21.3206,21.3206,27994.7256
2012-09-27 13:00:00,35.81,35.84,35.81,35.83,10650.167359772797,21.3206,21.3385,21.3206,21.3325,10650.1674
2012-09-27 13:05:00,35.84,35.85,35.83,35.83,26067.55249011056,21.3385,21.3444,21.3325,21.3325,26067.5525
2012-09-27 13:10:00,35.84,35.87,35.83,35.86,13591.642154376712,21.3385,21.3563,21.3325,21.3504,13591.6422
2012-09-27 13:15:00,35.86,35.91,35.86,35.86,29617.60827670149,21.3504,21.3802,21.3504,21.3504,29617.6083
2012-09-27 13:20:00,35.88,35.9,35.88,35.89,10041.58636778578,21.3623,21.3742,21.3623,21.3683,10041.5864
2012-09-27 13:25:00,35.9,35.93,35.89,35.92,11563.038847753322,21.3742,21.3921,21.3683,21.3861,11563.0388
2012-09-27 13:30:00,35.92,35.93,35.88,35.92,15823.10579166244,21.3861,21.3921,21.3623,21.3861,15823.1058
2012-09-27 13:35:00,35.93,35.99,35.92,35.98,25458.97149812354,21.3921,21.4278,21.3861,21.4218,25458.9715
2012-09-27 13:40:00,35.98,36.03,35.98,36.02,39152.04381783142,21.4218,21.4516,21.4218,21.4457,39152.0438
2012-09-27 13:45:00,36.03,36.07,35.99,36.01,28501.87645805863,21.4516,21.4754,21.4278,21.4397,28501.8765
2012-09-27 13:50:00,36.01,36.02,35.97,35.99,21807.48554620144,21.4397,21.4457,21.4159,21.4278,21807.4855
2012-09-27 13:55:00,35.99,36.04,35.97,35.99,19170.30124759104,21.4278,21.4576,21.4159,21.4278,19170.3012
2012-09-27 14:00:00,35.99,36.01,35.93,35.94,36311.99918855868,21.4278,21.4397,21.3921,21.398,36311.9992
2012-09-27 14:05:00,35.95,36.01,35.94,35.95,29110.457450045644,21.404,21.4397,21.398,21.404,29110.4575
2012-09-27 14:10:00,35.95,36.01,35.94,36.01,28704.73678872097,21.404,21.4397,21.398,21.4397,28704.7368
2012-09-27 14:15:00,36.01,36.05,36.01,36.04,28197.58596206512,21.4397,21.4635,21.4397,21.4576,28197.586
2012-09-27 14:20:00,36.03,36.1,36.03,36.08,42397.809108428846,21.4516,21.4933,21.4516,21.4814,42397.8091
2012-09-27 14:25:00,36.07,36.09,36.05,36.07,22010.34587686378,21.4754,21.4873,21.4635,21.4754,22010.3459
2012-09-27 14:30:00,36.08,36.12,36.07,36.11,19778.88223957805,21.4814,21.5052,21.4754,21.4992,19778.8822
2012-09-27 14:35:00,36.11,36.12,36.07,36.1,34689.11654325997,21.4992,21.5052,21.4754,21.4933,34689.1165
2012-09-27 14:40:00,36.1,36.1,36.04,36.09,32051.93224464956,21.4933,21.4933,21.4576,21.4873,32051.9322
2012-09-27 14:45:00,36.08,36.11,36.08,36.09,19068.871082259862,21.4814,21.4992,21.4814,21.4873,19068.8711
2012-09-27 14:50:00,36.1,36.12,36.05,36.09,21300.3347195456,21.4933,21.5052,21.4635,21.4873,21300.3347
2012-09-27 14:55:00,36.09,36.11,35.95,35.98,74145.4508570849,21.4873,21.4992,21.404,21.4218,74145.4509
2012-09-27 15:00:00,35.98,36.0,35.93,35.95,58423.77523075363,21.4218,21.4337,21.3921,21.404,58423.7752
2012-09-27 15:05:00,35.94,35.96,35.91,35.95,34993.40703925347,21.398,21.4099,21.3802,21.404,34993.407
2012-09-27 15:10:00,35.95,35.98,35.93,35.97,30631.909930013186,21.404,21.4218,21.3921,21.4159,30631.9099
2012-09-27 15:15:00,35.97,35.97,35.94,35.97,25357.54133279237,21.4159,21.4159,21.398,21.4159,25357.5413
2012-09-27 15:20:00,35.96,35.97,35.93,35.94,22517.496703519628,21.4099,21.4159,21.3921,21.398,22517.4967
2012-09-27 15:25:00,35.94,35.98,35.92,35.93,42803.52976975353,21.398,21.4218,21.3861,21.3921,42803.5298
2012-09-27 15:30:00,35.93,36.01,35.92,36.01,36514.85951922102,21.3921,21.4397,21.3861,21.4397,36514.8595
2012-09-27 15:35:00,36.0,36.02,35.99,35.99,51120.80332690942,21.4337,21.4457,21.4278,21.4278,51120.8033
2012-09-27 15:40:00,35.98,36.03,35.95,35.99,63698.14382797444,21.4218,21.4516,21.404,21.4278,63698.1438
2012-09-27 15:45:00,35.99,36.0,35.92,35.96,50613.65250025358,21.4278,21.4337,21.3861,21.4099,50613.6525
2012-09-27 15:50:00,35.96,35.98,35.93,35.95,98792.98103255908,21.4099,21.4218,21.3921,21.404,98792.981
2012-09-27 15:55:00,35.95,35.99,35.93,35.99,144233.695100923,21.404,21.4278,21.3921,21.4278,144233.6951
2012-09-28 09:30:00,35.76,35.86,35.69,35.71,82868.44507556547,21.2909,21.3504,21.2492,21.2611,82868.4451
2012-09-28 09:35:00,35.71,35.89,35.69,35.78,50309.36200426007,21.2611,21.3683,21.2492,21.3028,50309.362
2012-09-28 09:40:00,35.8,35.87,35.69,35.7,65625.31696926666,21.3147,21.3563,21.2492,21.2551,65625.317
2012-09-28 09:45:00,35.7,35.73,35.66,35.69,108935.99756567604,21.2551,21.273,21.2313,21.2492,108935.9976
2012-09-28 09:50:00,35.68,35.71,35.55,35.57,60046.65787605234,21.2432,21.2611,21.1658,21.1777,60046.6579
2012-09-28 09:55:00,35.57,35.68,35.53,35.63,77999.79713966933,21.1777,21.2432,21.1539,21.2135,77999.7971
2012-09-28 10:00:00,35.64,35.73,35.61,35.64,34790.54670859114,21.2194,21.273,21.2016,21.2194,34790.5467
2012-09-28 10:05:00,35.64,35.8,35.64,35.71,139060.75666903338,21.2194,21.3147,21.2194,21.2611,139060.7567
2012-09-28 10:10:00,35.72,35.82,35.72,35.79,30023.32893802617,21.267,21.3266,21.267,21.3087,30023.3289
2012-09-28 10:15:00,35.79,35.79,35.69,35.7,15620.245461000102,21.3087,21.3087,21.2492,21.2551,15620.2455
2012-09-28 10:20:00,35.7,35.86,35.69,35.83,111066.0310376306,21.2551,21.3504,21.2492,21.3325,111066.031
2012-09-28 10:25:00,35.84,35.85,35.75,35.81,88751.39466477331,21.3385,21.3444,21.2849,21.3206,88751.3947
2012-09-28 10:30:00,35.8,35.85,35.78,35.84,28501.87645805863,21.3147,21.3444,21.3028,21.3385,28501.8765
2012-09-28 10:35:00,35.84,35.88,35.78,35.85,60756.66903337053,21.3385,21.3623,21.3028,21.3444,60756.669
2012-09-28 10:40:00,35.85,35.85,35.73,35.73,40876.3566284613,21.3444,21.3444,21.273,21.273,40876.3566
2012-09-28 10:45:00,35.73,35.73,35.67,35.69,49497.92068161071,21.273,21.273,21.2373,21.2492,49497.9207
2012-09-28 10:50:00,35.7,35.71,35.54,35.56,78811.2384623187,21.2551,21.2611,21.1599,21.1718,78811.2385
2012-09-28 10:55:00,35.57,35.59,35.52,35.57,43412.11076174054,21.1777,21.1896,21.148,21.1777,43412.1108
2012-09-28 11:00:00,35.57,35.59,35.51,35.55,35601.98803124049,21.1777,21.1896,21.142,21.1658,35601.988
2012-09-28 11:05:00,35.56,35.63,35.56,35.59,60350.948372045845,21.1718,21.2135,21.1718,21.1896,60350.9484
2012-09-28 11:10:00,35.58,35.58,35.51,35.53,46353.58555634446,21.1837,21.1837,21.142,21.1539,46353.5856
2012-09-28 11:15:00,35.53,35.56,35.5,35.55,25256.111167461204,21.1539,21.1718,21.1361,21.1658,25256.1112
2012-09-28 11:20:00,35.53,35.54,35.5,35.54,18561.720255604017,21.1539,21.1599,21.1361,21.1599,18561.7203
2012-09-28 11:25:00,35.53,35.56,35.49,35.49,24444.669844811848,21.1539,21.1718,21.1301,21.1301,24444.6698
2012-09-28 11:30:00,35.49,35.57,35.49,35.51,26371.842986104068,21.1301,21.1777,21.1301,21.142,26371.843
2012-09-28 11:35:00,35.51,35.53,35.49,35.53,24748.960340805355,21.142,21.1539,21.1301,21.1539,24748.9603
2012-09-28 11:40:00,35.54,35.57,35.53,35.55,18358.85992494168,21.1599,21.1777,21.1539,21.1658,18358.8599
2012-09-28 11:45:00,35.55,35.6,35.55,35.58,30327.61943401968,21.1658,21.1956,21.1658,21.1837,30327.6194
2012-09-28 11:50:00,35.58,35.6,35.55,35.59,23227.507860837813,21.1837,21.1956,21.1658,21.1896,23227.5079
2012-09-28 11:55:00,35.59,35.61,35.58,35.61,10650.167359772797,21.1896,21.2016,21.1837,21.2016,10650.1674
2012-09-28 12:00:00,35.6,35.66,35.58,35.63,31139.06075666904,21.1956,21.2313,21.1837,21.2135,31139.0608
2012-09-28 12:05:00,35.63,35.7,35.63,35.68,27183.284308753424,21.2135,21.2551,21.2135,21.2432,27183.2843
2012-09-28 12:10:00,35.69,35.77,35.68,35.68,23328.938026168984,21.2492,21.2968,21.2432,21.2432,23328.938
2012-09-28 12:15:00,35.69,35.73,35.68,35.68,23734.658687493666,21.2492,21.273,21.2432,21.2432,23734.6587
2012-09-28 12:20:00,35.69,35.72,35.64,35.68,102343.03681915002,21.2492,21.267,21.2194,21.2432,102343.0368
2012-09-28 12:25:00,35.67,35.67,35.61,35.63,36920.580180545694,21.2373,21.2373,21.2016,21.2135,36920.5802
2012-09-28 12:30:00,35.63,35.68,35.63,35.63,13693.07231970788,21.2135,21.2432,21.2135,21.2135,13693.0723
2012-09-28 12:35:00,35.64,35.65,35.61,35.63,6897.2512425195255,21.2194,21.2254,21.2016,21.2135,6897.2512
2012-09-28 12:40:00,35.64,35.64,35.62,35.64,6592.960746526017,21.2194,21.2194,21.2075,21.2194,6592.9607
2012-09-28 12:45:00,35.64,35.65,35.62,35.64,6592.960746526017,21.2194,21.2254,21.2075,21.2194,6592.9607
2012-09-28 12:50:00,35.64,35.64,35.61,35.63,19981.74257024039,21.2194,21.2194,21.2016,21.2135,19981.7426
2012-09-28 12:55:00,35.64,35.64,35.61,35.64,16025.96612232478,21.2194,21.2194,21.2016,21.2194,16025.9661
2012-09-28 13:00:00,35.65,35.67,35.63,35.64,26878.99381275992,21.2254,21.2373,21.2135,21.2194,26878.9938
2012-09-28 13:05:00,35.64,35.65,35.61,35.62,11563.038847753322,21.2194,21.2254,21.2016,21.2075,11563.0388
2012-09-28 13:10:00,35.63,35.65,35.6,35.64,23126.077695506643,21.2135,21.2254,21.1956,21.2194,23126.0777
2012-09-28 13:15:00,35.66,35.69,35.64,35.64,17648.84876762349,21.2313,21.2492,21.2194,21.2194,17648.8488
2012-09-28 13:20:00,35.65,35.72,35.64,35.71,9331.575210467594,21.2254,21.267,21.2194,21.2611,9331.5752
2012-09-28 13:25:00,35.73,35.79,35.72,35.78,33167.664063292425,21.273,21.3087,21.267,21.3028,33167.6641
2012-09-28 13:30:00,35.78,35.84,35.76,35.84,23531.79835683132,21.3028,21.3385,21.2909,21.3385,23531.7984
2012-09-28 13:35:00,35.84,35.86,35.8,35.86,28907.597119383303,21.3385,21.3504,21.3147,21.3504,28907.5971
2012-09-28 13:40:00,35.86,35.91,35.85,35.88,35399.12770057815,21.3504,21.3802,21.3444,21.3623,35399.1277
2012-09-28 13:45:00,35.87,35.87,35.81,35.81,12070.18967440917,21.3563,21.3563,21.3206,21.3206,12070.1897
2012-09-28 13:50:00,35.81,35.81,35.77,35.77,8012.983061162389,21.3206,21.3206,21.2968,21.2968,8012.9831
2012-09-28 13:55:00,35.78,35.79,35.76,35.77,18764.580586266355,21.3028,21.3087,21.2909,21.2968,18764.5806
2012-09-28 14:00:00,35.77,35.81,35.75,35.8,46962.16654833147,21.2968,21.3206,21.2849,21.3147,46962.1665
2012-09-28 14:05:00,35.8,35.83,35.78,35.82,54467.99878283802,21.3147,21.3325,21.3028,21.3266,54467.9988
2012-09-28 14:10:00,35.82,35.84,35.81,35.82,37630.59133786388,21.3266,21.3385,21.3206,21.3266,37630.5913
2012-09-28 14:15:00,35.83,35.88,35.82,35.86,30023.32893802617,21.3325,21.3623,21.3266,21.3504,30023.3289
2012-09-28 14:20:00,35.87,35.87,35.82,35.84,27690.435135409272,21.3563,21.3563,21.3266,21.3385,27690.4351
2012-09-28 14:25:00,35.85,35.87,35.76,35.77,32559.08307130541,21.3444,21.3563,21.2909,21.2968,32559.0831
2012-09-28 14:30:00,35.78,35.79,35.72,35.79,18358.85992494168,21.3028,21.3087,21.267,21.3087,18358.8599
2012-09-28 14:35:00,35.79,35.79,35.72,35.78,43412.11076174054,21.3087,21.3087,21.267,21.3028,43412.1108
2012-09-28 14:40:00,35.78,35.81,35.76,35.8,31341.92108733137,21.3028,21.3206,21.2909,21.3147,31341.9211
2012-09-28 14:45:00,35.8,35.83,35.78,35.78,31443.35125266254,21.3147,21.3325,21.3028,21.3028,31443.3513
2012-09-28 14:50:00,35.79,35.81,35.75,35.75,34891.97687392231,21.3087,21.3206,21.2849,21.2849,34891.9769
2012-09-28 14:55:00,35.74,35.79,35.74,35.75,39152.04381783142,21.2789,21.3087,21.2789,21.2849,39152.0438
2012-09-28 15:00:00,35.75,35.76,35.73,35.76,21908.91571153261,21.2849,21.2909,21.273,21.2909,21908.9157
2012-09-28 15:05:00,35.76,35.82,35.75,35.81,66031.03763059134,21.2909,21.3266,21.2849,21.3206,66031.0376
2012-09-28 15:10:00,35.8,35.84,35.79,35.83,24444.669844811848,21.3147,21.3385,21.3087,21.3325,24444.6698
2012-09-28 15:15:00,35.83,35.84,35.8,35.83,92910.03144335124,21.3325,21.3385,21.3147,21.3325,92910.0314
2012-09-28 15:20:00,35.83,35.9,35.82,35.9,111573.18186428644,21.3325,21.3742,21.3266,21.3742,111573.1819
2012-09-28 15:25:00,35.9,35.93,35.86,35.86,149812.35419413733,21.3742,21.3921,21.3504,21.3504,149812.3542
2012-09-28 15:30:00,35.86,35.88,35.79,35.8,76782.6351556953,21.3504,21.3623,21.3087,21.3147,76782.6352
2012-09-28 15:35:00,35.79,35.87,35.78,35.82,123034.7905467086,21.3087,21.3563,21.3028,21.3266,123034.7905
2012-09-28 15:40:00,35.82,35.97,35.81,35.94,129222.03063190992,21.3266,21.4159,21.3206,21.398,129222.0306
2012-09-28 15:45:00,35.95,35.99,35.91,35.93,151232.3765087737,21.404,21.4278,21.3802,21.3921,151232.3765
2012-09-28 15:50:00,35.93,35.94,35.84,35.85,91997.15995537072,21.3921,21.398,21.3385,21.3444,91997.16
2012-09-28 15:55:00,35.85,35.85,35.81,35.82,251952.53068262505,21.3444,21.3444,21.3206,21.3266,251952.5307
2012-10-01 09:30:00,35.93,35.95,35.8,35.89,72623.99837711736,21.3921,21.404,21.3147,21.3683,72623.9984
2012-10-01 09:35:00,35.88,35.9,35.7,35.78,29110.457450045644,21.3623,21.3742,21.2551,21.3028,29110.4575
2012-10-01 09:40:00,35.79,35.8,35.72,35.73,11461.608682422151,21.3087,21.3147,21.267,21.273,11461.6087
2012-10-01 09:45:00,35.74,35.91,35.74,35.8,17851.70909828583,21.2789,21.3802,21.2789,21.3147,17851.7091
2012-10-01 09:50:00,35.82,35.83,35.75,35.76,39963.48514048078,21.3266,21.3325,21.2849,21.2909,39963.4851
2012-10-01 09:55:00,35.76,35.81,35.7,35.71,49802.21117760422,21.2909,21.3206,21.2551,21.2611,49802.2112
2012-10-01 10:00:00,35.72,36.04,35.71,35.99,93112.8917740136,21.267,21.4576,21.2611,21.4278,93112.8918
2012-10-01 10:05:00,35.98,36.16,35.98,36.11,79318.38928897455,21.4218,21.529,21.4218,21.4992,79318.3893
2012-10-01 10:10:00,36.11,36.2,36.11,36.19,38949.18348716908,21.4992,21.5528,21.4992,21.5469,38949.1835
2012-10-01 10:15:00,36.18,36.2,36.14,36.14,23836.08885282483,21.5409,21.5528,21.5171,21.5171,23836.0889
2012-10-01 10:20:00,36.14,36.18,36.14,36.15,20996.04422355209,21.5171,21.5409,21.5171,21.5231,20996.0442
2012-10-01 10:25:00,36.14,36.22,36.14,36.22,44122.12191905873,21.5171,21.5647,21.5171,21.5647,44122.1219
2012-10-01 10:30:00,36.21,36.23,36.14,36.15,31747.64174865605,21.5588,21.5707,21.5171,21.5231,31747.6417
2012-10-01 10:35:00,36.16,36.22,36.15,36.17,22416.066538188457,21.529,21.5647,21.5231,21.535,22416.0665
2012-10-01 10:40:00,36.16,36.17,36.1,36.14,34790.54670859114,21.529,21.535,21.4933,21.5171,34790.5467
2012-10-01 10:45:00,36.16,36.17,36.12,36.13,27284.714474084594,21.529,21.535,21.5052,21.5111,27284.7145
2012-10-01 10:50:00,36.12,36.16,36.11,36.14,23937.519018156,21.5052,21.529,21.4992,21.5171,23937.519
2012-10-01 10:55:00,36.14,36.16,36.11,36.12,36717.71984988335,21.5171,21.529,21.4992,21.5052,36717.7198
2012-10-01 11:00:00,36.13,36.13,36.02,36.11,88447.1041687798,21.5111,21.5111,21.4457,21.4992,88447.1042
2012-10-01 11:05:00,36.1,36.11,36.07,36.09,17040.267775636476,21.4933,21.4992,21.4754,21.4873,17040.2678
2012-10-01 11:10:00,36.09,36.14,36.09,36.13,13997.36281570139,21.4873,21.5171,21.4873,21.5111,13997.3628
2012-10-01 11:15:00,36.12,36.17,36.11,36.15,41890.658281773,21.5052,21.535,21.4992,21.5231,41890.6583
2012-10-01 11:20:00,36.15,36.18,36.14,36.14,38543.462825844406,21.5231,21.5409,21.5171,21.5171,38543.4628
2012-10-01 11:25:00,36.14,36.16,36.1,36.12,54062.27812151334,21.5171,21.529,21.4933,21.5052,54062.2781
2012-10-01 11:30:00,36.13,36.13,36.08,36.09,20793.183892889745,21.5111,21.5111,21.4814,21.4873,20793.1839
2012-10-01 11:35:00,36.08,36.12,36.08,36.08,9838.72603712344,21.4814,21.5052,21.4814,21.4814,9838.726
2012-10-01 11:40:00,36.08,36.14,36.07,36.11,129729.18145856578,21.4814,21.5171,21.4754,21.4992,129729.1815
2012-10-01 11:45:00,36.11,36.11,36.06,36.06,25661.83182878588,21.4992,21.4992,21.4695,21.4695,25661.8318
2012-10-01 11:50:00,36.06,36.06,36.01,36.03,25560.40166345471,21.4695,21.4695,21.4397,21.4516,25560.4017
2012-10-01 11:55:00,36.02,36.03,35.95,35.97,16127.396287655947,21.4457,21.4516,21.404,21.4159,16127.3963
2012-10-01 12:00:00,35.97,35.97,35.93,35.94,8925.854549142916,21.4159,21.4159,21.3921,21.398,8925.8545
2012-10-01 12:05:00,35.94,35.94,35.87,35.87,20488.89339689624,21.398,21.398,21.3563,21.3563,20488.8934
2012-10-01 12:10:00,35.87,35.91,35.87,35.9,17243.128106298813,21.3563,21.3802,21.3563,21.3742,17243.1281
2012-10-01 12:15:00,35.9,35.9,35.86,35.87,19271.731412922203,21.3742,21.3742,21.3504,21.3563,19271.7314
2012-10-01 12:20:00,35.88,35.92,35.86,35.91,12577.340501065017,21.3623,21.3861,21.3504,21.3802,12577.3405
2012-10-01 12:25:00,35.91,35.92,35.88,35.91,115630.3884775332,21.3802,21.3861,21.3623,21.3802,115630.3885
2012-10-01 12:30:00,35.91,35.98,35.91,35.93,23734.658687493666,21.3802,21.4218,21.3802,21.3921,23734.6587
2012-10-01 12:35:00,35.93,35.96,35.92,35.93,11664.469013084492,21.3921,21.4099,21.3861,21.3921,11664.469
2012-10-01 12:40:00,35.93,35.96,35.93,35.94,15620.245461000102,21.3921,21.4099,21.3921,21.398,15620.2455
2012-10-01 12:45:00,35.93,35.94,35.8,35.81,37022.010345876864,21.3921,21.398,21.3147,21.3206,37022.0103
2012-10-01 12:50:00,35.81,35.86,35.76,35.78,28704.73678872097,21.3206,21.3504,21.2909,21.3028,28704.7368
2012-10-01 12:55:00,35.79,35.85,35.78,35.82,24038.94918348717,21.3087,21.3444,21.3028,21.3266,24038.9492
2012-10-01 13:00:00,35.82,35.83,35.75,35.76,22720.357034181965,21.3266,21.3325,21.2849,21.2909,22720.357
2012-10-01 13:05:00,35.76,35.81,35.74,35.74,17547.41860229232,21.2909,21.3206,21.2789,21.2789,17547.4186
2012-10-01 13:10:00,35.74,35.74,35.62,35.65,63901.00415863678,21.2789,21.2789,21.2075,21.2254,63901.0042
2012-10-01 13:15:00,35.66,35.7,35.6,35.62,39963.48514048078,21.2313,21.2551,21.1956,21.2075,39963.4851
2012-10-01 13:20:00,35.62,35.64,35.57,35.62,32559.08307130541,21.2075,21.2194,21.1777,21.2075,32559.0831
2012-10-01 13:25:00,35.62,35.69,35.62,35.68,19677.45207424688,21.2075,21.2492,21.2075,21.2432,19677.4521
2012-10-01 13:30:00,35.66,35.67,35.58,35.62,60959.52936403286,21.2313,21.2373,21.1837,21.2075,60959.5294
2012-10-01 13:35:00,35.63,35.72,35.63,35.68,54265.13845217568,21.2135,21.267,21.2135,21.2432,54265.1385
2012-10-01 13:40:00,35.67,35.72,35.65,35.69,48179.32853230551,21.2373,21.267,21.2254,21.2492,48179.3285
2012-10-01 13:45:00,35.68,35.71,35.67,35.71,50005.07150826656,21.2432,21.2611,21.2373,21.2611,50005.0715
2012-10-01 13:50:00,35.69,35.76,35.69,35.72,27589.004970078106,21.2492,21.2909,21.2492,21.267,27589.005
2012-10-01 13:55:00,35.71,35.79,35.71,35.79,41484.93762044832,21.2611,21.3087,21.2611,21.3087,41484.9376
2012-10-01 14:00:00,35.78,35.85,35.76,35.84,39760.62480981844,21.3028,21.3444,21.2909,21.3385,39760.6248
2012-10-01 14:05:00,35.85,35.86,35.79,35.8,30226.189268688508,21.3444,21.3504,21.3087,21.3147,30226.1893
2012-10-01 14:10:00,35.81,35.86,35.79,35.83,21300.3347195456,21.3206,21.3504,21.3087,21.3325,21300.3347
2012-10-01 14:15:00,35.83,35.85,35.74,35.78,24850.39050613653,21.3325,21.3444,21.2789,21.3028,24850.3905
2012-10-01 14:20:00,35.78,35.86,35.75,35.8,24546.10001014301,21.3028,21.3504,21.2849,21.3147,24546.1
2012-10-01 14:25:00,35.81,35.81,35.75,35.81,29211.88761537681,21.3206,21.3206,21.2849,21.3206,29211.8876
2012-10-01 14:30:00,35.81,35.86,35.77,35.83,20894.614058220915,21.3206,21.3504,21.2968,21.3325,20894.6141
2012-10-01 14:35:00,35.83,35.87,35.83,35.84,19677.45207424688,21.3325,21.3563,21.3325,21.3385,19677.4521
2012-10-01 14:40:00,35.84,35.85,35.79,35.84,26067.55249011056,21.3385,21.3444,21.3087,21.3385,26067.5525
2012-10-01 14:45:00,35.83,35.84,35.8,35.8,21908.91571153261,21.3325,21.3385,21.3147,21.3147,21908.9157
2012-10-01 14:50:00,35.8,35.8,35.77,35.79,17750.27893295466,21.3147,21.3147,21.2968,21.3087,17750.2789
2012-10-01 14:55:00,35.79,35.84,35.77,35.84,23227.507860837813,21.3087,21.3385,21.2968,21.3385,23227.5079
2012-10-01 15:00:00,35.83,35.83,35.72,35.73,24748.960340805355,21.3325,21.3325,21.267,21.273,24748.9603
2012-10-01 15:05:00,35.73,35.76,35.72,35.74,24140.37934881834,21.273,21.2909,21.267,21.2789,24140.3793
2012-10-01 15:10:00,35.73,35.73,35.61,35.61,83781.316563546,21.273,21.273,21.2016,21.2016,83781.3166
2012-10-01 15:15:00,35.61,35.67,35.61,35.65,30226.189268688508,21.2016,21.2373,21.2016,21.2254,30226.1893
2012-10-01 15:20:00,35.64,35.65,35.56,35.57,73131.1492037732,21.2194,21.2254,21.1718,21.1777,73131.1492
2012-10-01 15:25:00,35.57,35.62,35.54,35.62,47875.038036312,21.1777,21.2075,21.1599,21.2075,47875.038
2012-10-01 15:30:00,35.61,35.65,35.59,35.64,54366.56861750685,21.2016,21.2254,21.1896,21.2194,54366.5686
2012-10-01 15:35:00,35.64,35.65,35.58,35.63,50005.07150826656,21.2194,21.2254,21.1837,21.2135,50005.0715
2012-10-01 15:40:00,35.63,35.67,35.59,35.63,77898.36697433816,21.2135,21.2373,21.1896,21.2135,77898.367
2012-10-01 15:45:00,35.64,35.66,35.58,35.63,81042.70209960442,21.2194,21.2313,21.1837,21.2135,81042.7021
2012-10-01 15:50:00,35.63,35.67,35.58,35.62,80434.12110761741,21.2135,21.2373,21.1837,21.2075,80434.1211
2012-10-01 15:55:00,35.62,35.66,35.6,35.66,89461.40582209149,21.2075,21.2313,21.1956,21.2313,89461.4058
2012-10-02 09:30:00,35.72,35.92,35.65,35.89,69479.6632518511,21.267,21.3861,21.2254,21.3683,69479.6633
2012-10-02 09:35:00,35.93,35.93,35.81,35.83,28603.306623389795,21.3921,21.3921,21.3206,21.3325,28603.3066
2012-10-02 09:40:00,35.83,35.83,35.69,35.7,55076.57977482503,21.3325,21.3325,21.2492,21.2551,55076.5798
2012-10-02 09:45:00,35.69,35.77,35.66,35.74,61365.25002535754,21.2492,21.2968,21.2313,21.2789,61365.25
2012-10-02 09:50:00,35.76,35.78,35.55,35.63,52845.116137539306,21.2909,21.3028,21.1658,21.2135,52845.1161
2012-10-02 09:55:00,35.63,35.68,35.56,35.59,52033.67481488995,21.2135,21.2432,21.1718,21.1896,52033.6748
2012-10-02 10:00:00,35.59,35.6,35.49,35.5,56699.46242012375,21.1896,21.1956,21.1301,21.1361,56699.4624
2012-10-02 10:05:00,35.5,35.54,35.45,35.5,109240.28806166956,21.1361,21.1599,21.1063,21.1361,109240.2881
2012-10-02 10:10:00,35.51,35.51,35.46,35.47,52439.395476214624,21.142,21.142,21.1122,21.1182,52439.3955
2012-10-02 10:15:00,35.47,35.5,35.46,35.49,46759.30621766914,21.1182,21.1361,21.1122,21.1301,46759.3062
2012-10-02 10:20:00,35.49,35.66,35.49,35.63,76884.06532102647,21.1301,21.2313,21.1301,21.2135,76884.0653
2012-10-02 10:25:00,35.64,35.75,35.64,35.73,57713.76407343544,21.2194,21.2849,21.2194,21.273,57713.7641
2012-10-02 10:30:00,35.73,35.8,35.71,35.75,29719.03844203266,21.273,21.3147,21.2611,21.2849,29719.0384
2012-10-02 10:35:00,35.75,35.77,35.72,35.72,27487.57480474693,21.2849,21.2968,21.267,21.267,27487.5748
2012-10-02 10:40:00,35.72,35.73,35.7,35.72,37427.73100720154,21.267,21.273,21.2551,21.267,37427.731
2012-10-02 10:45:00,35.71,35.75,35.7,35.72,22416.066538188457,21.2611,21.2849,21.2551,21.267,22416.0665
2012-10-02 10:50:00,35.71,35.74,35.62,35.62,25053.250836798863,21.2611,21.2789,21.2075,21.2075,25053.2508
2012-10-02 10:55:00,35.62,35.65,35.57,35.63,18764.580586266355,21.2075,21.2254,21.1777,21.2135,18764.5806
2012-10-02 11:00:00,35.62,35.65,35.61,35.65,9128.714879805257,21.2075,21.2254,21.2016,21.2254,9128.7149
2012-10-02 11:05:00,35.63,35.63,35.58,35.59,10650.167359772797,21.2135,21.2135,21.1837,21.1896,10650.1674
2012-10-02 11:10:00,35.57,35.64,35.57,35.63,12780.200831727356,21.1777,21.2194,21.1777,21.2135,12780.2008
2012-10-02 11:15:00,35.63,35.65,35.58,35.6,11563.038847753322,21.2135,21.2254,21.1837,21.1956,11563.0388
2012-10-02 11:20:00,35.6,35.62,35.56,35.59,17344.558271629983,21.1956,21.2075,21.1718,21.1896,17344.5583
2012-10-02 11:25:00,35.59,35.62,35.59,35.6,5781.519423876661,21.1896,21.2075,21.1896,21.1956,5781.5194
2012-10-02 11:30:00,35.6,35.7,35.6,35.62,25357.54133279237,21.1956,21.2551,21.1956,21.2075,25357.5413
2012-10-02 11:35:00,35.63,35.64,35.48,35.52,31747.64174865605,21.2135,21.2194,21.1242,21.148,31747.6417
2012-10-02 11:40:00,35.51,35.59,35.44,35.58,18257.42975961051,21.142,21.1896,21.1003,21.1837,18257.4298
2012-10-02 11:45:00,35.58,35.58,35.51,35.53,9940.15620245461,21.1837,21.1837,21.142,21.1539,9940.1562
2012-10-02 11:50:00,35.52,35.61,35.52,35.6,7708.692565168882,21.148,21.2016,21.148,21.1956,7708.6926
2012-10-02 11:55:00,35.59,35.59,35.52,35.54,19271.731412922203,21.1896,21.1896,21.148,21.1599,19271.7314
2012-10-02 12:00:00,35.54,35.58,35.52,35.57,25864.69215944822,21.1599,21.1837,21.148,21.1777,25864.6922
2012-10-02 12:05:00,35.57,35.58,35.54,35.57,11563.038847753322,21.1777,21.1837,21.1599,21.1777,11563.0388
2012-10-02 12:10:00,35.57,35.59,35.54,35.59,23024.64753017548,21.1777,21.1896,21.1599,21.1896,23024.6475
2012-10-02 12:15:00,35.59,35.61,35.57,35.59,34587.6863779288,21.1896,21.2016,21.1777,21.1896,34587.6864
2012-10-02 12:20:00,35.59,35.61,35.56,35.6,136322.1422050918,21.1896,21.2016,21.1718,21.1956,136322.1422
2012-10-02 12:25:00,35.59,35.61,35.58,35.6,32660.513236636576,21.1896,21.2016,21.1837,21.1956,32660.5132
2012-10-02 12:30:00,35.6,35.61,35.58,35.58,19271.731412922203,21.1956,21.2016,21.1837,21.1837,19271.7314
2012-10-02 12:35:00,35.58,35.63,35.58,35.6,42499.23927376002,21.1837,21.2135,21.1837,21.1956,42499.2393
2012-10-02 12:40:00,35.59,35.6,35.57,35.59,20894.614058220915,21.1896,21.1956,21.1777,21.1896,20894.6141
2012-10-02 12:45:00,35.59,35.61,35.55,35.56,15214.524799675424,21.1896,21.2016,21.1658,21.1718,15214.5248
2012-10-02 12:50:00,35.56,35.58,35.55,35.57,6187.240085201339,21.1718,21.1837,21.1658,21.1777,6187.2401
2012-10-02 12:55:00,35.58,35.59,35.55,35.55,18358.85992494168,21.1837,21.1896,21.1658,21.1658,18358.8599
2012-10-02 13:00:00,35.55,35.58,35.55,35.57,9534.435541129931,21.1658,21.1837,21.1658,21.1777,9534.4355
2012-10-02 13:05:00,35.57,35.59,35.57,35.59,7607.262399837712,21.1777,21.1896,21.1777,21.1896,7607.2624
2012-10-02 13:10:00,35.59,35.6,35.57,35.58,10447.307029110458,21.1896,21.1956,21.1777,21.1837,10447.307
2012-10-02 13:15:00,35.57,35.59,35.56,35.56,14403.083477026068,21.1777,21.1896,21.1718,21.1718,14403.0835
2012-10-02 13:20:00,35.55,35.58,35.54,35.57,11563.038847753322,21.1658,21.1837,21.1599,21.1777,11563.0388
2012-10-02 13:25:00,35.56,35.57,35.54,35.55,12171.61983974034,21.1718,21.1777,21.1599,21.1658,12171.6198
2012-10-02 13:30:00,35.55,35.56,35.52,35.53,22618.926868850795,21.1658,21.1718,21.148,21.1539,22618.9269
2012-10-02 13:35:00,35.53,35.6,35.53,35.59,73232.57936910437,21.1539,21.1956,21.1539,21.1896,73232.5794
2012-10-02 13:40:00,35.58,35.59,35.56,35.57,51323.66365757176,21.1837,21.1896,21.1718,21.1777,51323.6637
2012-10-02 13:45:00,35.56,35.57,35.54,35.54,54467.99878283802,21.1718,21.1777,21.1599,21.1599,54467.9988
2012-10-02 13:50:00,35.54,35.56,35.51,35.52,42702.09960442236,21.1599,21.1718,21.142,21.148,42702.0996
2012-10-02 13:55:00,35.51,35.53,35.45,35.51,45643.57439902627,21.142,21.1539,21.1063,21.142,45643.5744
2012-10-02 14:00:00,35.5,35.54,35.49,35.52,10650.167359772797,21.1361,21.1599,21.1301,21.148,10650.1674
2012-10-02 14:05:00,35.52,35.55,35.49,35.52,18460.290090272847,21.148,21.1658,21.1301,21.148,18460.2901
2012-10-02 14:10:00,35.52,35.54,35.49,35.52,24444.669844811848,21.148,21.1599,21.1301,21.148,24444.6698
2012-10-02 14:15:00,35.52,35.52,35.47,35.49,17648.84876762349,21.148,21.148,21.1182,21.1301,17648.8488
2012-10-02 14:20:00,35.48,35.51,35.47,35.48,12881.630997058524,21.1242,21.142,21.1182,21.1242,12881.631
2012-10-02 14:25:00,35.48,35.5,35.41,35.47,15823.10579166244,21.1242,21.1361,21.0825,21.1182,15823.1058
2012-10-02 14:30:00,35.48,35.49,35.45,35.48,16228.826452987118,21.1242,21.1301,21.1063,21.1242,16228.8265
2012-10-02 14:35:00,35.48,35.51,35.48,35.48,14605.943807688407,21.1242,21.142,21.1242,21.1242,14605.9438
2012-10-02 14:40:00,35.48,35.5,35.46,35.47,18967.440916928696,21.1242,21.1361,21.1122,21.1182,18967.4409
2012-10-02 14:45:00,35.47,35.5,35.43,35.48,31849.07191398722,21.1182,21.1361,21.0944,21.1242,31849.0719
2012-10-02 14:50:00,35.48,35.5,35.46,35.48,25661.83182878588,21.1242,21.1361,21.1122,21.1242,25661.8318
2012-10-02 14:55:00,35.48,35.49,35.44,35.48,16634.547114311797,21.1242,21.1301,21.1003,21.1242,16634.5471
2012-10-02 15:00:00,35.47,35.48,35.45,35.48,15620.245461000102,21.1182,21.1242,21.1063,21.1242,15620.2455
2012-10-02 15:05:00,35.47,35.5,35.46,35.48,36717.71984988335,21.1182,21.1361,21.1122,21.1242,36717.7198
2012-10-02 15:10:00,35.49,35.49,35.45,35.49,33674.81488994827,21.1301,21.1301,21.1063,21.1301,33674.8149
2012-10-02 15:15:00,35.49,35.51,35.47,35.51,39456.33431382493,21.1301,21.142,21.1182,21.142,39456.3343
2012-10-02 15:20:00,35.5,35.52,35.46,35.48,53453.69712952632,21.1361,21.148,21.1122,21.1242,53453.6971
2012-10-02 15:25:00,35.48,35.51,35.46,35.51,29110.457450045644,21.1242,21.142,21.1122,21.142,29110.4575
2012-10-02 15:30:00,35.51,35.53,35.46,35.48,79825.54011563039,21.142,21.1539,21.1122,21.1242,79825.5401
2012-10-02 15:35:00,35.49,35.54,35.48,35.51,91388.57896338373,21.1301,21.1599,21.1242,21.142,91388.579
2012-10-02 15:40:00,35.51,35.52,35.47,35.49,98894.41119789024,21.142,21.148,21.1182,21.1301,98894.4112
2012-10-02 15:45:00,35.49,35.53,35.46,35.48,162896.8455218582,21.1301,21.1539,21.1122,21.1242,162896.8455
2012-10-02 15:50:00,35.47,35.47,35.43,35.44,215640.53149406632,21.1182,21.1182,21.0944,21.1003,215640.5315
2012-10-02 15:55:00,35.44,35.48,35.44,35.48,255604.01663454712,21.1003,21.1242,21.1003,21.1242,255604.0166
2012-10-03 09:30:00,35.54,35.74,35.54,35.67,38847.75332183792,21.1599,21.2789,21.1599,21.2373,38847.7533
2012-10-03 09:35:00,35.67,35.72,35.54,35.55,34689.11654325997,21.2373,21.267,21.1599,21.1658,34689.1165
2012-10-03 09:40:00,35.56,35.61,35.46,35.51,18358.85992494168,21.1718,21.2016,21.1122,21.142,18358.8599
2012-10-03 09:45:00,35.5,35.51,35.36,35.37,90374.27731007202,21.1361,21.142,21.0527,21.0587,90374.2773
2012-10-03 09:50:00,35.38,35.41,35.3,35.33,18663.150420935188,21.0646,21.0825,21.017,21.0348,18663.1504
2012-10-03 09:55:00,35.32,35.41,35.31,35.36,69682.52358251344,21.0289,21.0825,21.0229,21.0527,69682.5236
2012-10-03 10:00:00,35.38,35.48,35.31,35.35,39152.04381783142,21.0646,21.1242,21.0229,21.0468,39152.0438
2012-10-03 10:05:00,35.35,35.44,35.35,35.43,15924.53595699361,21.0468,21.1003,21.0468,21.0944,15924.536
2012-10-03 10:10:00,35.42,35.48,35.4,35.4,83781.316563546,21.0884,21.1242,21.0765,21.0765,83781.3166
2012-10-03 10:15:00,35.41,35.62,35.4,35.56,148189.47154883863,21.0825,21.2075,21.0765,21.1718,148189.4715
2012-10-03 10:20:00,35.57,35.61,35.56,35.6,28299.016127396288,21.1777,21.2016,21.1718,21.1956,28299.0161
2012-10-03 10:25:00,35.58,35.62,35.58,35.6,14301.653311694898,21.1837,21.2075,21.1837,21.1956,14301.6533
2012-10-03 10:30:00,35.61,35.61,35.51,35.57,22111.77604219495,21.2016,21.2016,21.142,21.1777,22111.776
2012-10-03 10:35:00,35.56,35.6,35.55,35.56,9534.435541129931,21.1718,21.1956,21.1658,21.1718,9534.4355
2012-10-03 10:40:00,35.59,35.59,35.5,35.55,19576.02190891571,21.1896,21.1896,21.1361,21.1658,19576.0219
2012-10-03 10:45:00,35.56,35.59,35.55,35.56,9331.575210467594,21.1718,21.1896,21.1658,21.1718,9331.5752
2012-10-03 10:50:00,35.56,35.58,35.51,35.54,50512.22233492241,21.1718,21.1837,21.142,21.1599,50512.2223
2012-10-03 10:55:00,35.5,35.56,35.5,35.54,120093.31575210468,21.1361,21.1718,21.1361,21.1599,120093.3158
2012-10-03 11:00:00,35.55,35.61,35.55,35.58,15214.524799675424,21.1658,21.2016,21.1658,21.1837,15214.5248
2012-10-03 11:05:00,35.59,35.68,35.59,35.67,9838.72603712344,21.1896,21.2432,21.1896,21.2373,9838.726
2012-10-03 11:10:00,35.67,35.76,35.67,35.72,28907.597119383303,21.2373,21.2909,21.2373,21.267,28907.5971
2012-10-03 11:15:00,35.73,35.74,35.66,35.67,16330.256618318288,21.273,21.2789,21.2313,21.2373,16330.2566
2012-10-03 11:20:00,35.67,35.69,35.65,35.66,10447.307029110458,21.2373,21.2492,21.2254,21.2313,10447.307
2012-10-03 11:25:00,35.66,35.7,35.65,35.66,41180.647124454816,21.2313,21.2551,21.2254,21.2313,41180.6471
2012-10-03 11:30:00,35.66,35.67,35.62,35.65,18764.580586266355,21.2313,21.2373,21.2075,21.2254,18764.5806
2012-10-03 11:35:00,35.64,35.67,35.63,35.65,15417.385130337763,21.2194,21.2373,21.2135,21.2254,15417.3851
2012-10-03 11:40:00,35.65,35.71,35.64,35.68,60553.808702708186,21.2254,21.2611,21.2194,21.2432,60553.8087
2012-10-03 11:45:00,35.7,35.77,35.68,35.68,25458.97149812354,21.2551,21.2968,21.2432,21.2432,25458.9715
2012-10-03 11:50:00,35.69,35.71,35.66,35.66,7810.122730500051,21.2492,21.2611,21.2313,21.2313,7810.1227
2012-10-03 11:55:00,35.66,35.74,35.65,35.74,20691.75372755857,21.2313,21.2789,21.2254,21.2789,20691.7537
2012-10-03 12:00:00,35.74,35.75,35.71,35.72,19373.161578253374,21.2789,21.2849,21.2611,21.267,19373.1616
2012-10-03 12:05:00,35.73,35.75,35.71,35.72,16025.96612232478,21.273,21.2849,21.2611,21.267,16025.9661
2012-10-03 12:10:00,35.73,35.75,35.72,35.74,14707.373973019576,21.273,21.2849,21.267,21.2789,14707.374
2012-10-03 12:15:00,35.75,35.79,35.74,35.76,37224.870676539205,21.2849,21.3087,21.2789,21.2909,37224.8707
2012-10-03 12:20:00,35.76,35.8,35.76,35.8,5680.089258545491,21.2909,21.3147,21.2909,21.3147,5680.0893
2012-10-03 12:25:00,35.8,35.83,35.79,35.83,7201.541738513034,21.3147,21.3325,21.3087,21.3325,7201.5417
2012-10-03 12:30:00,35.84,35.85,35.8,35.8,13490.21198904554,21.3385,21.3444,21.3147,21.3147,13490.212
2012-10-03 12:35:00,35.8,35.83,35.79,35.83,5781.519423876661,21.3147,21.3325,21.3087,21.3325,5781.5194
2012-10-03 12:40:00,35.83,35.84,35.78,35.78,10853.027690435136,21.3325,21.3385,21.3028,21.3028,10853.0277
2012-10-03 12:45:00,35.78,35.81,35.77,35.79,14200.223146363727,21.3028,21.3206,21.2968,21.3087,14200.2231
2012-10-03 12:50:00,35.79,35.79,35.78,35.79,7201.541738513034,21.3087,21.3087,21.3028,21.3087,7201.5417
2012-10-03 12:55:00,35.79,35.79,35.74,35.77,11258.748351759814,21.3087,21.3087,21.2789,21.2968,11258.7484
2012-10-03 13:00:00,35.76,35.77,35.74,35.76,7708.692565168882,21.2909,21.2968,21.2789,21.2909,7708.6926
2012-10-03 13:05:00,35.76,35.76,35.72,35.72,9128.714879805257,21.2909,21.2909,21.267,21.267,9128.7149
2012-10-03 13:10:00,35.74,35.75,35.72,35.72,25053.250836798863,21.2789,21.2849,21.267,21.267,25053.2508
2012-10-03 13:15:00,35.73,35.75,35.69,35.7,16431.686783649457,21.273,21.2849,21.2492,21.2551,16431.6868
2012-10-03 13:20:00,35.71,35.73,35.69,35.7,15924.53595699361,21.2611,21.273,21.2492,21.2551,15924.536
2012-10-03 13:25:00,35.7,35.7,35.66,35.67,11461.608682422151,21.2551,21.2551,21.2313,21.2373,11461.6087
2012-10-03 13:30:00,35.67,35.68,35.6,35.61,35906.278527234,21.2373,21.2432,21.1956,21.2016,35906.2785
2012-10-03 13:35:00,35.62,35.62,35.5,35.55,16837.407444974135,21.2075,21.2075,21.1361,21.1658,16837.4074
2012-10-03 13:40:00,35.54,35.58,35.5,35.55,13693.07231970788,21.1599,21.1837,21.1361,21.1658,13693.0723
2012-10-03 13:45:00,35.54,35.59,35.53,35.59,13997.36281570139,21.1599,21.1896,21.1539,21.1896,13997.3628
2012-10-03 13:50:00,35.59,35.66,35.59,35.62,9433.005375798764,21.1896,21.2313,21.1896,21.2075,9433.0054
2012-10-03 13:55:00,35.62,35.66,35.62,35.65,21300.3347195456,21.2075,21.2313,21.2075,21.2254,21300.3347
2012-10-03 14:00:00,35.65,35.69,35.65,35.68,37630.59133786388,21.2254,21.2492,21.2254,21.2432,37630.5913
2012-10-03 14:05:00,35.67,35.74,35.67,35.74,12780.200831727356,21.2373,21.2789,21.2373,21.2789,12780.2008
2012-10-03 14:10:00,35.73,35.77,35.69,35.69,13997.36281570139,21.273,21.2968,21.2492,21.2492,13997.3628
2012-10-03 14:15:00,35.68,35.68,35.64,35.64,12475.910335733848,21.2432,21.2432,21.2194,21.2194,12475.9103
2012-10-03 14:20:00,35.64,35.68,35.59,35.63,16735.977279642964,21.2194,21.2432,21.1896,21.2135,16735.9773
2012-10-03 14:25:00,35.63,35.65,35.58,35.62,12780.200831727356,21.2135,21.2254,21.1837,21.2075,12780.2008
2012-10-03 14:30:00,35.63,35.68,35.61,35.68,7201.541738513034,21.2135,21.2432,21.2016,21.2432,7201.5417
2012-10-03 14:35:00,35.69,35.74,35.69,35.7,12577.340501065017,21.2492,21.2789,21.2492,21.2551,12577.3405
2012-10-03 14:40:00,35.7,35.72,35.68,35.72,7302.971903844204,21.2551,21.267,21.2432,21.267,7302.9719
2012-10-03 14:45:00,35.71,35.71,35.64,35.67,25154.68100213004,21.2611,21.2611,21.2194,21.2373,25154.681
2012-10-03 14:50:00,35.68,35.69,35.61,35.62,19576.02190891571,21.2432,21.2492,21.2016,21.2075,19576.0219
2012-10-03 14:55:00,35.63,35.68,35.62,35.68,13794.502485039053,21.2135,21.2432,21.2075,21.2432,13794.5025
2012-10-03 15:00:00,35.68,35.68,35.6,35.65,21401.764884876764,21.2432,21.2432,21.1956,21.2254,21401.7649
2012-10-03 15:05:00,35.65,35.65,35.6,35.62,17648.84876762349,21.2254,21.2254,21.1956,21.2075,17648.8488
2012-10-03 15:10:00,35.62,35.66,35.58,35.66,20083.17273557156,21.2075,21.2313,21.1837,21.2313,20083.1727
2012-10-03 15:15:00,35.67,35.69,35.6,35.63,22010.34587686378,21.2373,21.2492,21.1956,21.2135,22010.3459
2012-10-03 15:20:00,35.63,35.68,35.61,35.66,28603.306623389795,21.2135,21.2432,21.2016,21.2313,28603.3066
2012-10-03 15:25:00,35.66,35.68,35.61,35.66,34993.40703925347,21.2313,21.2432,21.2016,21.2313,34993.407
2012-10-03 15:30:00,35.67,35.68,35.63,35.65,38949.18348716908,21.2373,21.2432,21.2135,21.2254,38949.1835
2012-10-03 15:35:00,35.66,35.69,35.64,35.69,63190.9930013186,21.2313,21.2492,21.2194,21.2492,63190.993
2012-10-03 15:40:00,35.7,35.75,35.69,35.71,87229.94218480577,21.2551,21.2849,21.2492,21.2611,87229.9422
2012-10-03 15:45:00,35.69,35.71,35.66,35.69,82969.87524089664,21.2492,21.2611,21.2313,21.2492,82969.8752
2012-10-03 15:50:00,35.69,35.71,35.64,35.67,69581.09341718227,21.2492,21.2611,21.2194,21.2373,69581.0934
2012-10-03 15:55:00,35.66,35.71,35.64,35.66,183690.029414748,21.2313,21.2611,21.2194,21.2313,183690.0294
2012-10-04 09:30:00,35.88,35.96,35.87,35.92,47875.038036312,21.3623,21.4099,21.3563,21.3861,47875.038
2012-10-04 09:35:00,35.88,35.88,35.75,35.84,15518.815295668932,21.3623,21.3623,21.2849,21.3385,15518.8153
2012-10-04 09:40:00,35.82,35.99,35.8,35.94,43310.68059640937,21.3266,21.4278,21.3147,21.398,43310.6806
2012-10-04 09:45:00,35.93,35.97,35.86,35.96,59133.78638807181,21.3921,21.4159,21.3504,21.4099,59133.7864
2012-10-04 09:50:00,35.95,35.96,35.87,35.89,50715.08266558475,21.404,21.4099,21.3563,21.3683,50715.0827
2012-10-04 09:55:00,35.88,35.93,35.79,35.8,30530.47976468201,21.3623,21.3921,21.3087,21.3147,30530.4798
2012-10-04 10:00:00,35.79,35.91,35.75,35.87,33269.094228623595,21.3087,21.3802,21.2849,21.3563,33269.0942
2012-10-04 10:05:00,35.87,36.0,35.84,35.97,39253.47398316259,21.3563,21.4337,21.3385,21.4159,39253.474
2012-10-04 10:10:00,35.97,36.05,35.97,36.03,38239.172329850895,21.4159,21.4635,21.4159,21.4516,38239.1723
2012-10-04 10:15:00,36.03,36.08,36.02,36.06,21807.48554620144,21.4516,21.4814,21.4457,21.4695,21807.4855
2012-10-04 10:20:00,36.05,36.07,35.97,35.97,27690.435135409272,21.4635,21.4754,21.4159,21.4159,27690.4351
2012-10-04 10:25:00,35.97,35.99,35.89,35.89,18155.99959427934,21.4159,21.4278,21.3683,21.3683,18155.9996
2012-10-04 10:30:00,35.89,35.91,35.86,35.88,27284.714474084594,21.3683,21.3802,21.3504,21.3623,27284.7145
2012-10-04 10:35:00,35.88,35.93,35.86,35.92,41992.08844710417,21.3623,21.3921,21.3504,21.3861,41992.0884
2012-10-04 10:40:00,35.92,35.93,35.89,35.89,10650.167359772797,21.3861,21.3921,21.3683,21.3683,10650.1674
2012-10-04 10:45:00,35.89,35.97,35.88,35.96,29414.74794603915,21.3683,21.4159,21.3623,21.4099,29414.7479
2012-10-04 10:50:00,35.95,35.99,35.93,35.96,23937.519018156,21.404,21.4278,21.3921,21.4099,23937.519
2012-10-04 10:55:00,35.96,36.03,35.95,36.03,75261.18267572776,21.4099,21.4516,21.404,21.4516,75261.1827
2012-10-04 11:00:00,36.02,36.05,35.97,35.97,36311.99918855868,21.4457,21.4635,21.4159,21.4159,36311.9992
2012-10-04 11:05:00,35.96,36.01,35.9,35.95,82259.86408357846,21.4099,21.4397,21.3742,21.404,82259.8641
2012-10-04 11:10:00,35.94,36.01,35.94,35.96,61466.68019068871,21.398,21.4397,21.398,21.4099,61466.6802
2012-10-04 11:15:00,35.96,35.96,35.89,35.91,40267.77563647429,21.4099,21.4099,21.3683,21.3802,40267.7756
2012-10-04 11:20:00,35.92,35.92,35.81,35.82,35703.41819657166,21.3861,21.3861,21.3206,21.3266,35703.4182
2012-10-04 11:25:00,35.83,35.85,35.76,35.84,48280.75869763668,21.3325,21.3444,21.2909,21.3385,48280.7587
2012-10-04 11:30:00,35.84,35.88,35.83,35.87,51222.23349224059,21.3385,21.3623,21.3325,21.3563,51222.2335
2012-10-04 11:35:00,35.87,35.93,35.87,35.92,18155.99959427934,21.3563,21.3921,21.3563,21.3861,18155.9996
2012-10-04 11:40:00,35.91,35.98,35.91,35.96,26676.13348209757,21.3802,21.4218,21.3802,21.4099,26676.1335
2012-10-04 11:45:00,35.96,36.0,35.96,35.98,20894.614058220915,21.4099,21.4337,21.4099,21.4218,20894.6141
2012-10-04 11:50:00,35.97,35.99,35.95,35.96,22111.77604219495,21.4159,21.4278,21.404,21.4099,22111.776
2012-10-04 11:55:00,35.96,36.01,35.95,36.0,20996.04422355209,21.4099,21.4397,21.404,21.4337,20996.0442
2012-10-04 12:00:00,36.0,36.01,35.97,35.97,13490.21198904554,21.4337,21.4397,21.4159,21.4159,13490.212
2012-10-04 12:05:00,35.97,36.02,35.96,36.0,42093.518612435335,21.4159,21.4457,21.4099,21.4337,42093.5186
2012-10-04 12:10:00,36.01,36.02,35.99,35.99,18155.99959427934,21.4397,21.4457,21.4278,21.4278,18155.9996
2012-10-04 12:15:00,35.99,36.0,35.95,35.97,8925.854549142916,21.4278,21.4337,21.404,21.4159,8925.8545
2012-10-04 12:20:00,35.97,36.01,35.92,35.94,21807.48554620144,21.4159,21.4397,21.3861,21.398,21807.4855
2012-10-04 12:25:00,35.94,35.97,35.93,35.96,29110.457450045644,21.398,21.4159,21.3921,21.4099,29110.4575
2012-10-04 12:30:00,35.97,35.98,35.95,35.98,8418.703722487067,21.4159,21.4218,21.404,21.4218,8418.7037
2012-10-04 12:35:00,35.98,35.98,35.95,35.96,15315.954965006593,21.4218,21.4218,21.404,21.4099,15315.955
2012-10-04 12:40:00,35.97,35.99,35.96,35.97,17445.988436961154,21.4159,21.4278,21.4099,21.4159,17445.9884
2012-10-04 12:45:00,35.96,35.98,35.96,35.97,9331.575210467594,21.4099,21.4218,21.4099,21.4159,9331.5752
2012-10-04 12:50:00,35.97,36.0,35.96,35.99,31341.92108733137,21.4159,21.4337,21.4099,21.4278,31341.9211
2012-10-04 12:55:00,35.99,36.03,35.99,36.02,21908.91571153261,21.4278,21.4516,21.4278,21.4457,21908.9157
2012-10-04 13:00:00,36.01,36.06,36.01,36.05,18967.440916928696,21.4397,21.4695,21.4397,21.4635,18967.4409
2012-10-04 13:05:00,36.05,36.08,36.05,36.07,20894.614058220915,21.4635,21.4814,21.4635,21.4754,20894.6141
2012-10-04 13:10:00,36.08,36.09,36.06,36.08,26067.55249011056,21.4814,21.4873,21.4695,21.4814,26067.5525
2012-10-04 13:15:00,36.09,36.11,36.07,36.08,30530.47976468201,21.4873,21.4992,21.4754,21.4814,30530.4798
2012-10-04 13:20:00,36.09,36.1,36.07,36.08,23328.938026168984,21.4873,21.4933,21.4754,21.4814,23328.938
2012-10-04 13:25:00,36.08,36.1,36.07,36.09,18054.56942894817,21.4814,21.4933,21.4754,21.4873,18054.5694
2012-10-04 13:30:00,36.09,36.13,36.07,36.08,16431.686783649457,21.4873,21.5111,21.4754,21.4814,16431.6868
2012-10-04 13:35:00,36.08,36.13,36.08,36.09,15518.815295668932,21.4814,21.5111,21.4814,21.4873,15518.8153
2012-10-04 13:40:00,36.08,36.1,36.07,36.1,11664.469013084492,21.4814,21.4933,21.4754,21.4933,11664.469
2012-10-04 13:45:00,36.1,36.11,36.08,36.08,20793.183892889745,21.4933,21.4992,21.4814,21.4814,20793.1839
2012-10-04 13:50:00,36.08,36.11,36.08,36.08,14707.373973019576,21.4814,21.4992,21.4814,21.4814,14707.374
2012-10-04 13:55:00,36.09,36.13,36.07,36.13,8012.983061162389,21.4873,21.5111,21.4754,21.5111,8012.9831
2012-10-04 14:00:00,36.13,36.13,36.03,36.11,62988.132670656254,21.5111,21.5111,21.4516,21.4992,62988.1327
2012-10-04 14:05:00,36.11,36.12,36.06,36.09,10650.167359772797,21.4992,21.5052,21.4695,21.4873,10650.1674
2012-10-04 14:10:00,36.09,36.09,36.02,36.04,38644.89299117558,21.4873,21.4873,21.4457,21.4576,38644.893
2012-10-04 14:15:00,36.04,36.06,36.02,36.05,8824.424383811745,21.4576,21.4695,21.4457,21.4635,8824.4244
2012-10-04 14:20:00,36.05,36.05,36.0,36.0,26270.412820772897,21.4635,21.4635,21.4337,21.4337,26270.4128
2012-10-04 14:25:00,36.01,36.01,35.95,35.95,24546.10001014301,21.4397,21.4397,21.404,21.404,24546.1
2012-10-04 14:30:00,35.95,35.98,35.92,35.93,52642.255806876965,21.404,21.4218,21.3861,21.3921,52642.2558
2012-10-04 14:35:00,35.94,35.99,35.89,35.96,50816.51283091591,21.398,21.4278,21.3683,21.4099,50816.5128
2012-10-04 14:40:00,35.96,35.99,35.95,35.96,24140.37934881834,21.4099,21.4278,21.404,21.4099,24140.3793
2012-10-04 14:45:00,35.95,35.97,35.94,35.97,28096.15579673395,21.404,21.4159,21.398,21.4159,28096.1558
2012-10-04 14:50:00,35.96,35.96,35.92,35.94,33979.10538594178,21.4099,21.4099,21.3861,21.398,33979.1054
2012-10-04 14:55:00,35.95,36.0,35.94,35.97,25458.97149812354,21.404,21.4337,21.398,21.4159,25458.9715
2012-10-04 15:00:00,35.97,35.98,35.95,35.97,20184.60290090273,21.4159,21.4218,21.404,21.4159,20184.6029
2012-10-04 15:05:00,35.97,35.97,35.94,35.96,20083.17273557156,21.4159,21.4159,21.398,21.4099,20083.1727
2012-10-04 15:10:00,35.96,35.97,35.92,35.92,32660.513236636576,21.4099,21.4159,21.3861,21.3861,32660.5132
2012-10-04 15:15:00,35.93,36.0,35.93,35.97,51019.37316157825,21.3921,21.4337,21.3921,21.4159,51019.3732
2012-10-04 15:20:00,35.96,35.97,35.91,35.92,25154.68100213004,21.4099,21.4159,21.3802,21.3861,25154.681
2012-10-04 15:25:00,35.91,35.97,35.9,35.94,56293.74175879906,21.3802,21.4159,21.3742,21.398,56293.7418
2012-10-04 15:30:00,35.95,35.97,35.93,35.96,27386.14463941576,21.404,21.4159,21.3921,21.4099,27386.1446
2012-10-04 15:35:00,35.96,35.96,35.9,35.92,53757.98762551983,21.4099,21.4099,21.3742,21.3861,53757.9876
2012-10-04 15:40:00,35.93,35.96,35.9,35.94,48179.32853230551,21.3921,21.4099,21.3742,21.398,48179.3285
2012-10-04 15:45:00,35.95,35.97,35.92,35.96,73638.30003042905,21.404,21.4159,21.3861,21.4099,73638.3
2012-10-04 15:50:00,35.96,35.96,35.9,35.92,61669.54052135105,21.4099,21.4099,21.3742,21.3861,61669.5405
2012-10-04 15:55:00,35.92,35.99,35.91,35.99,132062.07526118268,21.3861,21.4278,21.3802,21.4278,132062.0753
2012-10-05 09:30:00,36.26,36.72,36.23,36.71,220914.9000912872,21.5885,21.8624,21.5707,21.8565,220914.9001
2012-10-05 09:35:00,36.68,36.7,36.47,36.56,42296.37894309768,21.8386,21.8505,21.7136,21.7672,42296.3789
2012-10-05 09:40:00,36.57,36.58,36.39,36.5,80434.12110761741,21.7731,21.7791,21.6659,21.7314,80434.1211
2012-10-05 09:45:00,36.47,36.58,36.46,36.53,120600.46657876052,21.7136,21.7791,21.7076,21.7493,120600.4666
2012-10-05 09:50:00,36.53,36.67,36.51,36.64,39253.47398316259,21.7493,21.8327,21.7374,21.8148,39253.474
2012-10-05 09:55:00,36.66,36.72,36.63,36.63,80332.69094228624,21.8267,21.8624,21.8088,21.8088,80332.6909
2012-10-05 10:00:00,36.62,36.65,36.58,36.58,81752.71325692261,21.8029,21.8207,21.7791,21.7791,81752.7133
2012-10-05 10:05:00,36.58,36.62,36.55,36.57,31139.06075666904,21.7791,21.8029,21.7612,21.7731,31139.0608
2012-10-05 10:10:00,36.57,36.63,36.48,36.48,56800.89258545492,21.7731,21.8088,21.7195,21.7195,56800.8926
2012-10-05 10:15:00,36.49,36.6,36.48,36.6,36311.99918855868,21.7255,21.791,21.7195,21.791,36311.9992
2012-10-05 10:20:00,36.58,36.66,36.58,36.64,58423.77523075363,21.7791,21.8267,21.7791,21.8148,58423.7752
2012-10-05 10:25:00,36.64,36.77,36.64,36.72,59032.35622274064,21.8148,21.8922,21.8148,21.8624,59032.3562
2012-10-05 10:30:00,36.71,36.85,36.71,36.84,59032.35622274064,21.8565,21.9398,21.8565,21.9339,59032.3562
2012-10-05 10:35:00,36.84,36.85,36.65,36.65,74449.74135307841,21.9339,21.9398,21.8207,21.8207,74449.7414
2012-10-05 10:40:00,36.66,36.7,36.62,36.64,46759.30621766914,21.8267,21.8505,21.8029,21.8148,46759.3062
2012-10-05 10:45:00,36.64,36.67,36.57,36.57,56496.602089461405,21.8148,21.8327,21.7731,21.7731,56496.6021
2012-10-05 10:50:00,36.58,36.64,36.55,36.64,92098.59012070188,21.7791,21.8148,21.7612,21.8148,92098.5901
2012-10-05 10:55:00,36.64,36.64,36.57,36.6,39760.62480981844,21.8148,21.8148,21.7731,21.791,39760.6248
2012-10-05 11:00:00,36.6,36.61,36.55,36.59,40977.78679379248,21.791,21.7969,21.7612,21.785,40977.7868
2012-10-05 11:05:00,36.59,36.61,36.53,36.56,30530.47976468201,21.785,21.7969,21.7493,21.7672,30530.4798
2012-10-05 11:10:00,36.56,36.61,36.52,36.59,37022.010345876864,21.7672,21.7969,21.7433,21.785,37022.0103
2012-10-05 11:15:00,36.6,36.6,36.56,36.59,18663.150420935188,21.791,21.791,21.7672,21.785,18663.1504
2012-10-05 11:20:00,36.59,36.61,36.57,36.58,13185.921493052034,21.785,21.7969,21.7731,21.7791,13185.9215
2012-10-05 11:25:00,36.57,36.58,36.53,36.57,35703.41819657166,21.7731,21.7791,21.7493,21.7731,35703.4182
2012-10-05 11:30:00,36.58,36.62,36.56,36.61,13997.36281570139,21.7791,21.8029,21.7672,21.7969,13997.3628
2012-10-05 11:35:00,36.61,36.62,36.58,36.6,12070.18967440917,21.7969,21.8029,21.7791,21.791,12070.1897
2012-10-05 11:40:00,36.59,36.6,36.51,36.53,13591.642154376712,21.785,21.791,21.7374,21.7493,13591.6422
2012-10-05 11:45:00,36.53,36.59,36.53,36.57,24546.10001014301,21.7493,21.785,21.7493,21.7731,24546.1
2012-10-05 11:50:00,36.57,36.59,36.56,36.59,17851.70909828583,21.7731,21.785,21.7672,21.785,17851.7091
2012-10-05 11:55:00,36.59,36.61,36.55,36.58,20691.75372755857,21.785,21.7969,21.7612,21.7791,20691.7537
2012-10-05 12:00:00,36.58,36.62,36.52,36.61,64611.015315954966,21.7791,21.8029,21.7433,21.7969,64611.0153
2012-10-05 12:05:00,36.6,36.61,36.53,36.57,51729.38431889644,21.791,21.7969,21.7493,21.7731,51729.3843
2012-10-05 12:10:00,36.57,36.58,36.55,36.57,34384.826047266455,21.7731,21.7791,21.7612,21.7731,34384.826
2012-10-05 12:15:00,36.57,36.6,36.52,36.53,65321.02647327315,21.7731,21.791,21.7433,21.7493,65321.0265
2012-10-05 12:20:00,36.53,36.55,36.53,36.53,25154.68100213004,21.7493,21.7612,21.7493,21.7493,25154.681
2012-10-05 12:25:00,36.54,36.61,36.53,36.61,33370.524393954765,21.7553,21.7969,21.7493,21.7969,33370.5244
2012-10-05 12:30:00,36.61,36.65,36.61,36.62,38442.03266051324,21.7969,21.8207,21.7969,21.8029,38442.0327
2012-10-05 12:35:00,36.63,36.64,36.61,36.61,12374.480170402678,21.8088,21.8148,21.7969,21.7969,12374.4802
2012-10-05 12:40:00,36.61,36.64,36.6,36.62,15518.815295668932,21.7969,21.8148,21.791,21.8029,15518.8153
2012-10-05 12:45:00,36.63,36.63,36.59,36.59,12983.061162389697,21.8088,21.8088,21.785,21.785,12983.0612
2012-10-05 12:50:00,36.59,36.62,36.58,36.62,13084.491327720863,21.785,21.8029,21.7791,21.8029,13084.4913
2012-10-05 12:55:00,36.62,36.63,36.6,36.6,9128.714879805257,21.8029,21.8088,21.791,21.791,9128.7149
2012-10-05 13:00:00,36.6,36.64,36.6,36.63,16938.837610305305,21.791,21.8148,21.791,21.8088,16938.8376
2012-10-05 13:05:00,36.64,36.68,36.64,36.66,18866.010751597525,21.8148,21.8386,21.8148,21.8267,18866.0108
2012-10-05 13:10:00,36.67,36.68,36.64,36.64,13693.07231970788,21.8327,21.8386,21.8148,21.8148,13693.0723
2012-10-05 13:15:00,36.64,36.67,36.64,36.65,16330.256618318288,21.8148,21.8327,21.8148,21.8207,16330.2566
2012-10-05 13:20:00,36.65,36.66,36.63,36.63,11360.178517090982,21.8207,21.8267,21.8088,21.8088,11360.1785
2012-10-05 13:25:00,36.63,36.64,36.57,36.58,24038.94918348717,21.8088,21.8148,21.7731,21.7791,24038.9492
2012-10-05 13:30:00,36.58,36.61,36.57,36.58,39557.7644791561,21.7791,21.7969,21.7731,21.7791,39557.7645
2012-10-05 13:35:00,36.57,36.61,36.57,36.58,19271.731412922203,21.7731,21.7969,21.7731,21.7791,19271.7314
2012-10-05 13:40:00,36.58,36.59,36.55,36.56,13895.93265037022,21.7791,21.785,21.7612,21.7672,13895.9327
2012-10-05 13:45:00,36.55,36.56,36.51,36.51,25357.54133279237,21.7612,21.7672,21.7374,21.7374,25357.5413
2012-10-05 13:50:00,36.51,36.54,36.51,36.53,13287.351658383202,21.7374,21.7553,21.7374,21.7493,13287.3517
2012-10-05 13:55:00,36.54,36.58,36.54,36.56,18967.440916928696,21.7553,21.7791,21.7553,21.7672,18967.4409
2012-10-05 14:00:00,36.57,36.57,36.53,36.56,25661.83182878588,21.7731,21.7731,21.7493,21.7672,25661.8318
2012-10-05 14:05:00,36.54,36.54,36.5,36.5,21401.764884876764,21.7553,21.7553,21.7314,21.7314,21401.7649
2012-10-05 14:10:00,36.5,36.54,36.47,36.52,34384.826047266455,21.7314,21.7553,21.7136,21.7433,34384.826
2012-10-05 14:15:00,36.52,36.56,36.52,36.53,28096.15579673395,21.7433,21.7672,21.7433,21.7493,28096.1558
2012-10-05 14:20:00,36.53,36.54,36.46,36.47,34891.97687392231,21.7493,21.7553,21.7076,21.7136,34891.9769
2012-10-05 14:25:00,36.47,36.48,36.46,36.47,17040.267775636476,21.7136,21.7195,21.7076,21.7136,17040.2678
2012-10-05 14:30:00,36.48,36.48,36.46,36.47,12475.910335733848,21.7195,21.7195,21.7076,21.7136,12475.9103
2012-10-05 14:35:00,36.47,36.48,36.45,36.46,29313.31778070798,21.7136,21.7195,21.7017,21.7076,29313.3178
2012-10-05 14:40:00,36.45,36.48,36.44,36.47,18155.99959427934,21.7017,21.7195,21.6957,21.7136,18155.9996
2012-10-05 14:45:00,36.46,36.48,36.4,36.41,45237.85373770159,21.7076,21.7195,21.6719,21.6779,45237.8537
2012-10-05 14:50:00,36.42,36.44,36.33,36.33,35601.98803124049,21.6838,21.6957,21.6302,21.6302,35601.988
2012-10-05 14:55:00,36.34,36.36,36.29,36.3,29414.74794603915,21.6362,21.6481,21.6064,21.6124,29414.7479
2012-10-05 15:00:00,36.31,36.34,36.3,36.32,32254.79257531189,21.6183,21.6362,21.6124,21.6243,32254.7926
2012-10-05 15:05:00,36.32,36.33,36.25,36.27,47063.59671366264,21.6243,21.6302,21.5826,21.5945,47063.5967
2012-10-05 15:10:00,36.27,36.27,36.17,36.24,51830.81448422761,21.5945,21.5945,21.535,21.5766,51830.8145
2012-10-05 15:15:00,36.25,36.27,36.22,36.25,39152.04381783142,21.5826,21.5945,21.5647,21.5826,39152.0438
2012-10-05 15:20:00,36.25,36.27,36.2,36.27,54366.56861750685,21.5826,21.5945,21.5528,21.5945,54366.5686
2012-10-05 15:25:00,36.26,36.27,36.19,36.2,53453.69712952632,21.5885,21.5945,21.5469,21.5528,53453.6971
2012-10-05 15:30:00,36.21,36.23,36.15,36.16,83477.02606755249,21.5588,21.5707,21.5231,21.529,83477.0261
2012-10-05 15:35:00,36.15,36.18,36.1,36.13,67856.78060655239,21.5231,21.5409,21.4933,21.5111,67856.7806
2012-10-05 15:40:00,36.14,36.2,36.13,36.18,56800.89258545492,21.5171,21.5528,21.5111,21.5409,56800.8926
2012-10-05 15:45:00,36.19,36.28,36.19,36.23,111776.04219494878,21.5469,21.6005,21.5469,21.5707,111776.0422
2012-10-05 15:50:00,36.23,36.25,36.21,36.24,184805.7612333908,21.5707,21.5826,21.5588,21.5766,184805.7612
2012-10-05 15:55:00,36.25,36.29,36.24,36.29,283497.3121006187,21.5826,21.6064,21.5766,21.6064,283497.3121
2012-10-08 09:30:00,36.06,36.06,35.85,35.89,126787.70666396186,21.4695,21.4695,21.3444,21.3683,126787.7067
2012-10-08 09:35:00,35.9,35.92,35.73,35.77,31443.35125266254,21.3742,21.3861,21.273,21.2968,31443.3513
2012-10-08 09:40:00,35.76,35.88,35.76,35.84,20083.17273557156,21.2909,21.3623,21.2909,21.3385,20083.1727
2012-10-08 09:45:00,35.84,35.9,35.71,35.73,22821.78719951313,21.3385,21.3742,21.2611,21.273,22821.7872
2012-10-08 09:50:00,35.73,35.79,35.7,35.76,40876.3566284613,21.273,21.3087,21.2551,21.2909,40876.3566
2012-10-08 09:55:00,35.77,35.84,35.74,35.84,24241.809514149507,21.2968,21.3385,21.2789,21.3385,24241.8095
2012-10-08 10:00:00,35.84,35.9,35.83,35.85,20793.183892889745,21.3385,21.3742,21.3325,21.3444,20793.1839
2012-10-08 10:05:00,35.85,35.89,35.81,35.84,19068.871082259862,21.3444,21.3683,21.3206,21.3385,19068.8711
2012-10-08 10:10:00,35.86,35.89,35.82,35.87,48889.339689623695,21.3504,21.3683,21.3266,21.3563,48889.3397
2012-10-08 10:15:00,35.87,35.9,35.83,35.86,13185.921493052034,21.3563,21.3742,21.3325,21.3504,13185.9215
2012-10-08 10:20:00,35.86,35.9,35.85,35.86,15924.53595699361,21.3504,21.3742,21.3444,21.3504,15924.536
2012-10-08 10:25:00,35.87,35.91,35.86,35.91,31037.630591337864,21.3563,21.3802,21.3504,21.3802,31037.6306
2012-10-08 10:30:00,35.92,35.95,35.89,35.94,13084.491327720863,21.3861,21.404,21.3683,21.398,13084.4913
2012-10-08 10:35:00,35.94,36.02,35.92,36.01,29921.898772695,21.398,21.4457,21.3861,21.4397,29921.8988
2012-10-08 10:40:00,36.01,36.09,35.99,36.07,34486.256212597626,21.4397,21.4873,21.4278,21.4754,34486.2562
2012-10-08 10:45:00,36.07,36.07,36.01,36.03,34384.826047266455,21.4754,21.4754,21.4397,21.4516,34384.826
2012-10-08 10:50:00,36.03,36.2,36.03,36.18,89664.26615275383,21.4516,21.5528,21.4516,21.5409,89664.2662
2012-10-08 10:55:00,36.16,36.22,36.09,36.11,56496.602089461405,21.529,21.5647,21.4873,21.4992,56496.6021
2012-10-08 11:00:00,36.09,36.1,36.04,36.05,17243.128106298813,21.4873,21.4933,21.4576,21.4635,17243.1281
2012-10-08 11:05:00,36.05,36.05,35.99,36.0,23227.507860837813,21.4635,21.4635,21.4278,21.4337,23227.5079
2012-10-08 11:10:00,35.99,36.0,35.97,35.98,103154.47814179937,21.4278,21.4337,21.4159,21.4218,103154.4781
2012-10-08 11:15:00,35.99,36.01,35.98,35.98,23937.519018156,21.4278,21.4397,21.4218,21.4218,23937.519
2012-10-08 11:20:00,35.98,36.01,35.98,36.01,12881.630997058524,21.4218,21.4397,21.4218,21.4397,12881.631
2012-10-08 11:25:00,36.01,36.03,35.99,36.02,23531.79835683132,21.4397,21.4516,21.4278,21.4457,23531.7984
2012-10-08 11:30:00,36.02,36.02,35.98,36.01,11360.178517090982,21.4457,21.4457,21.4218,21.4397,11360.1785
2012-10-08 11:35:00,36.01,36.01,35.98,36.01,25966.12232477939,21.4397,21.4397,21.4218,21.4397,25966.1223
2012-10-08 11:40:00,35.99,36.0,35.96,35.97,17243.128106298813,21.4278,21.4337,21.4099,21.4159,17243.1281
2012-10-08 11:45:00,35.97,36.01,35.96,36.01,19271.731412922203,21.4159,21.4397,21.4099,21.4397,19271.7314
2012-10-08 11:50:00,36.01,36.05,36.01,36.05,26067.55249011056,21.4397,21.4635,21.4397,21.4635,26067.5525
2012-10-08 11:55:00,36.04,36.12,36.04,36.11,15214.524799675424,21.4576,21.5052,21.4576,21.4992,15214.5248
2012-10-08 12:00:00,36.11,36.15,36.11,36.15,62886.70250532508,21.4992,21.5231,21.4992,21.5231,62886.7025
2012-10-08 12:05:00,36.13,36.17,36.09,36.09,21097.474388883253,21.5111,21.535,21.4873,21.4873,21097.4744
2012-10-08 12:10:00,36.09,36.14,36.09,36.13,10041.58636778578,21.4873,21.5171,21.4873,21.5111,10041.5864
2012-10-08 12:15:00,36.13,36.14,36.08,36.1,11765.89917841566,21.5111,21.5171,21.4814,21.4933,11765.8992
2012-10-08 12:20:00,36.1,36.12,36.08,36.1,11055.888021097477,21.4933,21.5052,21.4814,21.4933,11055.888
2012-10-08 12:25:00,36.09,36.09,36.04,36.06,12983.061162389697,21.4873,21.4873,21.4576,21.4695,12983.0612
2012-10-08 12:30:00,36.06,36.09,36.03,36.03,13185.921493052034,21.4695,21.4873,21.4516,21.4516,13185.9215
2012-10-08 12:35:00,36.03,36.06,36.02,36.05,5781.519423876661,21.4516,21.4695,21.4457,21.4635,5781.5194
2012-10-08 12:40:00,36.05,36.14,36.05,36.13,42600.66943909119,21.4635,21.5171,21.4635,21.5111,42600.6694
2012-10-08 12:45:00,36.13,36.14,36.09,36.1,38847.75332183792,21.5111,21.5171,21.4873,21.4933,38847.7533
2012-10-08 12:50:00,36.1,36.13,36.08,36.12,52845.116137539306,21.4933,21.5111,21.4814,21.5052,52845.1161
2012-10-08 12:55:00,36.13,36.25,36.13,36.24,26777.563647428746,21.5111,21.5826,21.5111,21.5766,26777.5636
2012-10-08 13:00:00,36.24,36.26,36.2,36.21,31341.92108733137,21.5766,21.5885,21.5528,21.5588,31341.9211
2012-10-08 13:05:00,36.22,36.28,36.2,36.28,49295.06035094837,21.5647,21.6005,21.5528,21.6005,49295.0604
2012-10-08 13:10:00,36.28,36.34,36.28,36.32,100923.01450451365,21.6005,21.6362,21.6005,21.6243,100923.0145
2012-10-08 13:15:00,36.3,36.32,36.29,36.29,25357.54133279237,21.6124,21.6243,21.6064,21.6064,25357.5413
2012-10-08 13:20:00,36.28,36.29,36.27,36.28,10447.307029110458,21.6005,21.6064,21.5945,21.6005,10447.307
2012-10-08 13:25:00,36.28,36.3,36.27,36.28,49497.92068161071,21.6005,21.6124,21.5945,21.6005,49497.9207
2012-10-08 13:30:00,36.28,36.35,36.28,36.33,69479.6632518511,21.6005,21.6421,21.6005,21.6302,69479.6633
2012-10-08 13:35:00,36.33,36.35,36.31,36.31,23734.658687493666,21.6302,21.6421,21.6183,21.6183,23734.6587
2012-10-08 13:40:00,36.32,36.33,36.31,36.32,25053.250836798863,21.6243,21.6302,21.6183,21.6243,25053.2508
2012-10-08 13:45:00,36.32,36.35,36.32,36.34,28704.73678872097,21.6243,21.6421,21.6243,21.6362,28704.7368
2012-10-08 13:50:00,36.35,36.36,36.34,36.35,32254.79257531189,21.6421,21.6481,21.6362,21.6421,32254.7926
2012-10-08 13:55:00,36.35,36.36,36.33,36.34,38847.75332183792,21.6421,21.6481,21.6302,21.6362,38847.7533
2012-10-08 14:00:00,36.34,36.34,36.27,36.28,38340.60249518207,21.6362,21.6362,21.5945,21.6005,38340.6025
2012-10-08 14:05:00,36.28,36.29,36.27,36.29,29516.17811137032,21.6005,21.6064,21.5945,21.6064,29516.1781
2012-10-08 14:10:00,36.29,36.29,36.24,36.24,27690.435135409272,21.6064,21.6064,21.5766,21.5766,27690.4351
2012-10-08 14:15:00,36.24,36.31,36.24,36.3,16228.826452987118,21.5766,21.6183,21.5766,21.6124,16228.8265
2012-10-08 14:20:00,36.3,36.31,36.29,36.31,21908.91571153261,21.6124,21.6183,21.6064,21.6183,21908.9157
2012-10-08 14:25:00,36.3,36.32,36.3,36.3,32457.652905974235,21.6124,21.6243,21.6124,21.6124,32457.6529
2012-10-08 14:30:00,36.31,36.34,36.3,36.34,33471.95455928593,21.6183,21.6362,21.6124,21.6362,33471.9546
2012-10-08 14:35:00,36.34,36.34,36.28,36.28,14605.943807688407,21.6362,21.6362,21.6005,21.6005,14605.9438
2012-10-08 14:40:00,36.28,36.29,36.25,36.28,15417.385130337763,21.6005,21.6064,21.5826,21.6005,15417.3851
2012-10-08 14:45:00,36.28,36.35,36.28,36.34,58423.77523075363,21.6005,21.6421,21.6005,21.6362,58423.7752
2012-10-08 14:50:00,36.34,36.35,36.3,36.31,30530.47976468201,21.6362,21.6421,21.6124,21.6183,30530.4798
2012-10-08 14:55:00,36.31,36.36,36.3,36.35,33370.524393954765,21.6183,21.6481,21.6124,21.6421,33370.5244
2012-10-08 15:00:00,36.34,36.39,36.34,36.38,48585.04919363018,21.6362,21.6659,21.6362,21.66,48585.0492
2012-10-08 15:05:00,36.38,36.4,36.27,36.27,55989.45126280556,21.66,21.6719,21.5945,21.5945,55989.4513
2012-10-08 15:10:00,36.28,36.3,36.26,36.3,36210.56902322751,21.6005,21.6124,21.5885,21.6124,36210.569
2012-10-08 15:15:00,36.3,36.35,36.29,36.3,38340.60249518207,21.6124,21.6421,21.6064,21.6124,38340.6025
2012-10-08 15:20:00,36.31,36.32,36.26,36.27,56800.89258545492,21.6183,21.6243,21.5885,21.5945,56800.8926
2012-10-08 15:25:00,36.26,36.28,36.22,36.22,43614.97109240288,21.5885,21.6005,21.5647,21.5647,43614.9711
2012-10-08 15:30:00,36.23,36.29,36.23,36.29,38239.172329850895,21.5707,21.6064,21.5707,21.6064,38239.1723
2012-10-08 15:35:00,36.29,36.34,36.29,36.3,79318.38928897455,21.6064,21.6362,21.6064,21.6124,79318.3893
2012-10-08 15:40:00,36.31,36.35,36.29,36.33,60756.66903337053,21.6183,21.6421,21.6064,21.6302,60756.669
2012-10-08 15:45:00,36.33,36.34,36.26,36.28,73841.16036109139,21.6302,21.6362,21.5885,21.6005,73841.1604
2012-10-08 15:50:00,36.28,36.31,36.24,36.27,64509.5851506238,21.6005,21.6183,21.5766,21.5945,64509.5852
2012-10-08 15:55:00,36.27,36.29,36.24,36.28,105588.80210974744,21.5945,21.6064,21.5766,21.6005,105588.8021
2012-10-09 09:30:00,36.28,36.33,36.19,36.2,44426.41241505224,21.6005,21.6302,21.5469,21.5528,44426.4124
2012-10-09 09:35:00,36.2,36.45,36.18,36.39,58626.63556141596,21.5528,21.7017,21.5409,21.6659,58626.6356
2012-10-09 09:40:00,36.41,36.42,36.24,36.3,39456.33431382493,21.6779,21.6838,21.5766,21.6124,39456.3343
2012-10-09 09:45:00,36.29,36.32,36.22,36.23,30226.189268688508,21.6064,21.6243,21.5647,21.5707,30226.1893
2012-10-09 09:50:00,36.23,36.28,36.18,36.21,27791.86530074044,21.5707,21.6005,21.5409,21.5588,27791.8653
2012-10-09 09:55:00,36.22,36.24,36.13,36.13,13490.21198904554,21.5647,21.5766,21.5111,21.5111,13490.212
2012-10-09 10:00:00,36.13,36.28,36.13,36.22,19474.59174358454,21.5111,21.6005,21.5111,21.5647,19474.5917
2012-10-09 10:05:00,36.21,36.23,36.16,36.22,23024.64753017548,21.5588,21.5707,21.529,21.5647,23024.6475
2012-10-09 10:10:00,36.23,36.23,36.18,36.22,15113.094634344254,21.5707,21.5707,21.5409,21.5647,15113.0946
2012-10-09 10:15:00,36.22,36.28,36.17,36.18,16431.686783649457,21.5647,21.6005,21.535,21.5409,16431.6868
2012-10-09 10:20:00,36.19,36.21,36.15,36.18,14808.804138350746,21.5469,21.5588,21.5231,21.5409,14808.8041
2012-10-09 10:25:00,36.2,36.21,36.14,36.16,36819.15001521452,21.5528,21.5588,21.5171,21.529,36819.15
2012-10-09 10:30:00,36.16,36.22,36.16,36.2,13591.642154376712,21.529,21.5647,21.529,21.5528,13591.6422
2012-10-09 10:35:00,36.2,36.2,36.11,36.11,21097.474388883253,21.5528,21.5528,21.4992,21.4992,21097.4744
2012-10-09 10:40:00,36.12,36.16,36.11,36.14,20793.183892889745,21.5052,21.529,21.4992,21.5171,20793.1839
2012-10-09 10:45:00,36.14,36.15,36.06,36.07,33573.3847246171,21.5171,21.5231,21.4695,21.4754,33573.3847
2012-10-09 10:50:00,36.07,36.08,36.01,36.05,28501.87645805863,21.4754,21.4814,21.4397,21.4635,28501.8765
2012-10-09 10:55:00,36.06,36.06,35.97,36.01,32964.803732630084,21.4695,21.4695,21.4159,21.4397,32964.8037
2012-10-09 11:00:00,36.01,36.02,35.93,35.98,55482.30043614971,21.4397,21.4457,21.3921,21.4218,55482.3004
2012-10-09 11:05:00,35.97,36.04,35.97,36.04,27487.57480474693,21.4159,21.4576,21.4159,21.4576,27487.5748
2012-10-09 11:10:00,36.03,36.05,36.0,36.01,27994.72563140278,21.4516,21.4635,21.4337,21.4397,27994.7256
2012-10-09 11:15:00,36.0,36.01,35.93,35.94,22213.20620752612,21.4337,21.4397,21.3921,21.398,22213.2062
2012-10-09 11:20:00,35.95,36.06,35.94,36.03,48585.04919363018,21.404,21.4695,21.398,21.4516,48585.0492
2012-10-09 11:25:00,36.03,36.08,36.0,36.01,41079.216959123645,21.4516,21.4814,21.4337,21.4397,41079.217
2012-10-09 11:30:00,36.01,36.03,35.97,36.03,34587.6863779288,21.4397,21.4516,21.4159,21.4516,34587.6864
2012-10-09 11:35:00,36.03,36.09,36.02,36.04,31849.07191398722,21.4516,21.4873,21.4457,21.4576,31849.0719
2012-10-09 11:40:00,36.04,36.05,35.99,36.01,37732.02150319505,21.4576,21.4635,21.4278,21.4397,37732.0215
2012-10-09 11:45:00,36.0,36.0,35.91,35.96,21300.3347195456,21.4337,21.4337,21.3802,21.4099,21300.3347
2012-10-09 11:50:00,35.97,36.01,35.94,36.01,22720.357034181965,21.4159,21.4397,21.398,21.4397,22720.357
2012-10-09 11:55:00,36.0,36.0,35.94,35.96,17040.267775636476,21.4337,21.4337,21.398,21.4099,17040.2678
2012-10-09 12:00:00,35.96,36.03,35.96,36.01,27690.435135409272,21.4099,21.4516,21.4099,21.4397,27690.4351
2012-10-09 12:05:00,36.0,36.01,35.97,35.99,19778.88223957805,21.4337,21.4397,21.4159,21.4278,19778.8822
2012-10-09 12:10:00,35.99,36.11,35.98,36.08,34384.826047266455,21.4278,21.4992,21.4218,21.4814,34384.826
2012-10-09 12:15:00,36.08,36.09,36.0,36.01,17344.558271629983,21.4814,21.4873,21.4337,21.4397,17344.5583
2012-10-09 12:20:00,36.01,36.02,36.0,36.0,19981.74257024039,21.4397,21.4457,21.4337,21.4337,19981.7426
2012-10-09 12:25:00,36.01,36.02,35.98,36.01,23937.519018156,21.4397,21.4457,21.4218,21.4397,23937.519
2012-10-09 12:30:00,36.0,36.03,36.0,36.0,12678.770666396187,21.4337,21.4516,21.4337,21.4337,12678.7707
2012-10-09 12:35:00,36.01,36.02,35.98,36.0,13490.21198904554,21.4397,21.4457,21.4218,21.4337,13490.212
2012-10-09 12:40:00,36.0,36.0,35.95,36.0,18054.56942894817,21.4337,21.4337,21.404,21.4337,18054.5694
2012-10-09 12:45:00,36.0,36.0,35.96,35.99,11360.178517090982,21.4337,21.4337,21.4099,21.4278,11360.1785
2012-10-09 12:50:00,36.0,36.0,35.93,35.96,15620.245461000102,21.4337,21.4337,21.3921,21.4099,15620.2455
2012-10-09 12:55:00,35.97,35.98,35.95,35.97,16330.256618318288,21.4159,21.4218,21.404,21.4159,16330.2566
2012-10-09 13:00:00,35.97,36.01,35.96,35.99,20488.89339689624,21.4159,21.4397,21.4099,21.4278,20488.8934
2012-10-09 13:05:00,35.99,36.0,35.95,35.98,10345.876863779287,21.4278,21.4337,21.404,21.4218,10345.8769
2012-10-09 13:10:00,35.98,36.0,35.98,36.0,8418.703722487067,21.4218,21.4337,21.4218,21.4337,8418.7037
2012-10-09 13:15:00,36.0,36.01,35.96,35.99,22111.77604219495,21.4337,21.4397,21.4099,21.4278,22111.776
2012-10-09 13:20:00,35.99,36.0,35.95,35.97,12881.630997058524,21.4278,21.4337,21.404,21.4159,12881.631
2012-10-09 13:25:00,35.98,36.0,35.96,35.97,12780.200831727356,21.4218,21.4337,21.4099,21.4159,12780.2008
2012-10-09 13:30:00,35.97,35.99,35.96,35.96,31139.06075666904,21.4159,21.4278,21.4099,21.4099,31139.0608
2012-10-09 13:35:00,35.97,36.02,35.97,36.01,25966.12232477939,21.4159,21.4457,21.4159,21.4397,25966.1223
2012-10-09 13:40:00,36.01,36.01,35.99,36.01,12678.770666396187,21.4397,21.4397,21.4278,21.4397,12678.7707
2012-10-09 13:45:00,36.01,36.02,36.0,36.0,18460.290090272847,21.4397,21.4457,21.4337,21.4337,18460.2901
2012-10-09 13:50:00,36.0,36.05,35.99,36.01,21300.3347195456,21.4337,21.4635,21.4278,21.4397,21300.3347
2012-10-09 13:55:00,36.01,36.02,35.99,36.0,24546.10001014301,21.4397,21.4457,21.4278,21.4337,24546.1
2012-10-09 14:00:00,36.01,36.03,36.0,36.01,23430.36819150015,21.4397,21.4516,21.4337,21.4397,23430.3682
2012-10-09 14:05:00,36.0,36.01,35.97,36.01,23328.938026168984,21.4337,21.4397,21.4159,21.4397,23328.938
2012-10-09 14:10:00,36.01,36.03,36.01,36.03,35094.83720458464,21.4397,21.4516,21.4397,21.4516,35094.8372
2012-10-09 14:15:00,36.03,36.06,35.99,36.04,26574.703316766405,21.4516,21.4695,21.4278,21.4576,26574.7033
2012-10-09 14:20:00,36.04,36.08,36.03,36.07,19880.31240490922,21.4576,21.4814,21.4516,21.4754,19880.3124
2012-10-09 14:25:00,36.06,36.08,36.03,36.05,22923.217364844302,21.4695,21.4814,21.4516,21.4635,22923.2174
2012-10-09 14:30:00,36.03,36.03,36.0,36.03,27284.714474084594,21.4516,21.4516,21.4337,21.4516,27284.7145
2012-10-09 14:35:00,36.03,36.09,36.02,36.02,31240.490922000205,21.4516,21.4873,21.4457,21.4457,31240.4909
2012-10-09 14:40:00,36.03,36.04,35.97,36.03,46252.155391013286,21.4516,21.4576,21.4159,21.4516,46252.1554
2012-10-09 14:45:00,36.02,36.07,36.01,36.05,23633.22852216249,21.4457,21.4754,21.4397,21.4635,23633.2285
2012-10-09 14:50:00,36.04,36.05,36.01,36.04,14098.79298103256,21.4576,21.4635,21.4397,21.4576,14098.793
2012-10-09 14:55:00,36.04,36.06,36.01,36.06,27284.714474084594,21.4576,21.4695,21.4397,21.4695,27284.7145
2012-10-09 15:00:00,36.06,36.12,36.06,36.1,63698.14382797444,21.4695,21.5052,21.4695,21.4933,63698.1438
2012-10-09 15:05:00,36.1,36.12,36.07,36.11,32863.37356729891,21.4933,21.5052,21.4754,21.4992,32863.3736
2012-10-09 15:10:00,36.12,36.14,36.08,36.12,47063.59671366264,21.5052,21.5171,21.4814,21.5052,47063.5967
2012-10-09 15:15:00,36.13,36.14,36.08,36.09,43006.39010041586,21.5111,21.5171,21.4814,21.4873,43006.3901
2012-10-09 15:20:00,36.09,36.12,36.05,36.06,51425.09382290293,21.4873,21.5052,21.4635,21.4695,51425.0938
2012-10-09 15:25:00,36.07,36.09,36.02,36.03,36109.13885789634,21.4754,21.4873,21.4457,21.4516,36109.1389
2012-10-09 15:30:00,36.04,36.06,36.0,36.02,42093.518612435335,21.4576,21.4695,21.4337,21.4457,42093.5186
2012-10-09 15:35:00,36.02,36.04,36.0,36.0,35399.12770057815,21.4457,21.4576,21.4337,21.4337,35399.1277
2012-10-09 15:40:00,36.01,36.07,36.01,36.06,98488.69053656555,21.4397,21.4754,21.4397,21.4695,98488.6905
2012-10-09 15:45:00,36.06,36.09,36.04,36.06,123339.0810427021,21.4695,21.4873,21.4576,21.4695,123339.081
2012-10-09 15:50:00,36.05,36.07,36.03,36.05,139770.76782635157,21.4635,21.4754,21.4516,21.4635,139770.7678
2012-10-09 15:55:00,36.06,36.06,36.03,36.05,300334.71954559284,21.4695,21.4695,21.4516,21.4635,300334.7195
2012-10-10 09:30:00,36.0,36.0,35.72,35.84,175575.61618825438,21.4337,21.4337,21.267,21.3385,175575.6162
2012-10-10 09:35:00,35.82,35.86,35.67,35.7,69378.23308651993,21.3266,21.3504,21.2373,21.2551,69378.2331
2012-10-10 09:40:00,35.7,35.87,35.67,35.83,171924.13023633228,21.2551,21.3563,21.2373,21.3325,171924.1302
2012-10-10 09:45:00,35.84,35.87,35.75,35.78,88751.39466477331,21.3385,21.3563,21.2849,21.3028,88751.3947
2012-10-10 09:50:00,35.77,35.82,35.68,35.72,107211.68475504615,21.2968,21.3266,21.2432,21.267,107211.6848
2012-10-10 09:55:00,35.72,35.8,35.69,35.79,53555.12729485749,21.267,21.3147,21.2492,21.3087,53555.1273
2012-10-10 10:00:00,35.79,35.82,35.71,35.73,50715.08266558475,21.3087,21.3266,21.2611,21.273,50715.0827
2012-10-10 10:05:00,35.72,35.76,35.68,35.72,66741.04878790953,21.267,21.2909,21.2432,21.267,66741.0488
2012-10-10 10:10:00,35.72,35.81,35.71,35.81,41079.216959123645,21.267,21.3206,21.2611,21.3206,41079.217
2012-10-10 10:15:00,35.8,35.82,35.77,35.81,39456.33431382493,21.3147,21.3266,21.2968,21.3206,39456.3343
2012-10-10 10:20:00,35.8,35.91,35.8,35.88,57409.47357744193,21.3147,21.3802,21.3147,21.3623,57409.4736
2012-10-10 10:25:00,35.89,36.11,35.89,36.11,59133.78638807181,21.3683,21.4992,21.3683,21.4992,59133.7864
2012-10-10 10:30:00,36.1,36.15,36.0,36.0,52642.255806876965,21.4933,21.5231,21.4337,21.4337,52642.2558
2012-10-10 10:35:00,36.0,36.02,35.99,36.0,72826.8587077797,21.4337,21.4457,21.4278,21.4337,72826.8587
2012-10-10 10:40:00,35.99,36.02,35.92,35.95,74449.74135307841,21.4278,21.4457,21.3861,21.404,74449.7414
2012-10-10 10:45:00,35.95,36.06,35.93,36.01,46657.87605233797,21.404,21.4695,21.3921,21.4397,46657.8761
2012-10-10 10:50:00,36.01,36.07,36.01,36.05,61162.3896946952,21.4397,21.4754,21.4397,21.4635,61162.3897
2012-10-10 10:55:00,36.06,36.06,36.0,36.02,51729.38431889644,21.4695,21.4695,21.4337,21.4457,51729.3843
2012-10-10 11:00:00,36.02,36.06,36.01,36.06,33674.81488994827,21.4457,21.4695,21.4397,21.4695,33674.8149
2012-10-10 11:05:00,36.05,36.08,36.04,36.04,21300.3347195456,21.4635,21.4814,21.4576,21.4576,21300.3347
2012-10-10 11:10:00,36.05,36.06,36.01,36.01,25256.111167461204,21.4635,21.4695,21.4397,21.4397,25256.1112
2012-10-10 11:15:00,36.01,36.02,35.99,36.0,38036.31199918856,21.4397,21.4457,21.4278,21.4337,38036.312
2012-10-10 11:20:00,36.0,36.01,35.98,35.99,24343.23967948068,21.4337,21.4397,21.4218,21.4278,24343.2397
2012-10-10 11:25:00,35.98,36.01,35.97,36.0,22821.78719951313,21.4218,21.4397,21.4159,21.4337,22821.7872
2012-10-10 11:30:00,35.99,36.03,35.98,36.01,41687.79795111066,21.4278,21.4516,21.4218,21.4397,41687.798
2012-10-10 11:35:00,36.01,36.05,35.98,35.98,45643.57439902627,21.4397,21.4635,21.4218,21.4218,45643.5744
2012-10-10 11:40:00,35.98,36.11,35.98,36.09,40064.91530581195,21.4218,21.4992,21.4218,21.4873,40064.9153
2012-10-10 11:45:00,36.09,36.15,36.05,36.13,40977.78679379248,21.4873,21.5231,21.4635,21.5111,40977.7868
2012-10-10 11:50:00,36.12,36.13,36.01,36.02,41484.93762044832,21.5052,21.5111,21.4397,21.4457,41484.9376
2012-10-10 11:55:00,36.03,36.07,36.0,36.01,45947.86489501978,21.4516,21.4754,21.4337,21.4397,45947.8649
2012-10-10 12:00:00,36.01,36.03,35.99,36.02,21198.904554214423,21.4397,21.4516,21.4278,21.4457,21198.9046
2012-10-10 12:05:00,36.01,36.03,35.99,36.03,13185.921493052034,21.4397,21.4516,21.4278,21.4516,13185.9215
2012-10-10 12:10:00,36.03,36.05,35.99,36.01,23937.519018156,21.4516,21.4635,21.4278,21.4397,23937.519
2012-10-10 12:15:00,36.01,36.03,35.99,36.01,18967.440916928696,21.4397,21.4516,21.4278,21.4397,18967.4409
2012-10-10 12:20:00,36.0,36.01,35.95,36.01,15518.815295668932,21.4337,21.4397,21.404,21.4397,15518.8153
2012-10-10 12:25:00,35.99,36.01,35.98,36.01,12171.61983974034,21.4278,21.4397,21.4218,21.4397,12171.6198
2012-10-10 12:30:00,36.0,36.0,35.95,35.95,18663.150420935188,21.4337,21.4337,21.404,21.404,18663.1504
2012-10-10 12:35:00,35.96,35.96,35.89,35.9,88852.82483010448,21.4099,21.4099,21.3683,21.3742,88852.8248
2012-10-10 12:40:00,35.89,35.9,35.88,35.9,25458.97149812354,21.3683,21.3742,21.3623,21.3742,25458.9715
2012-10-10 12:45:00,35.9,35.91,35.87,35.91,21706.05538087027,21.3742,21.3802,21.3563,21.3802,21706.0554
2012-10-10 12:50:00,35.91,35.93,35.88,35.92,39253.47398316259,21.3802,21.3921,21.3623,21.3861,39253.474
2012-10-10 12:55:00,35.92,35.93,35.88,35.9,32863.37356729891,21.3861,21.3921,21.3623,21.3742,32863.3736
2012-10-10 13:00:00,35.89,35.93,35.89,35.93,40774.92646313013,21.3683,21.3921,21.3683,21.3921,40774.9265
2012-10-10 13:05:00,35.93,35.96,35.9,35.96,23531.79835683132,21.3921,21.4099,21.3742,21.4099,23531.7984
2012-10-10 13:10:00,35.96,35.99,35.93,35.97,20387.463231565067,21.4099,21.4278,21.3921,21.4159,20387.4632
2012-10-10 13:15:00,35.97,36.01,35.95,35.97,22416.066538188457,21.4159,21.4397,21.404,21.4159,22416.0665
2012-10-10 13:20:00,35.97,36.0,35.95,35.98,13490.21198904554,21.4159,21.4337,21.404,21.4218,13490.212
2012-10-10 13:25:00,35.97,36.01,35.96,35.99,36920.580180545694,21.4159,21.4397,21.4099,21.4278,36920.5802
2012-10-10 13:30:00,35.99,36.01,35.97,36.0,21604.6252155391,21.4278,21.4397,21.4159,21.4337,21604.6252
2012-10-10 13:35:00,35.99,36.01,35.97,35.99,33776.24505527944,21.4278,21.4397,21.4159,21.4278,33776.2451
2012-10-10 13:40:00,35.99,36.0,35.95,35.98,32660.513236636576,21.4278,21.4337,21.404,21.4218,32660.5132
2012-10-10 13:45:00,35.98,36.0,35.94,35.99,28806.166954052136,21.4218,21.4337,21.398,21.4278,28806.167
2012-10-10 13:50:00,35.99,36.0,35.91,35.95,43716.40125773405,21.4278,21.4337,21.3802,21.404,43716.4013
2012-10-10 13:55:00,35.96,35.98,35.93,35.93,28096.15579673395,21.4099,21.4218,21.3921,21.3921,28096.1558
2012-10-10 14:00:00,35.93,36.02,35.92,36.01,52540.825641545794,21.3921,21.4457,21.3861,21.4397,52540.8256
2012-10-10 14:05:00,36.01,36.06,36.01,36.06,30631.909930013186,21.4397,21.4695,21.4397,21.4695,30631.9099
2012-10-10 14:10:00,36.07,36.1,36.03,36.06,33370.524393954765,21.4754,21.4933,21.4516,21.4695,33370.5244
2012-10-10 14:15:00,36.05,36.09,36.05,36.08,11867.329343746833,21.4635,21.4873,21.4635,21.4814,11867.3293
2012-10-10 14:20:00,36.08,36.09,36.03,36.04,15214.524799675424,21.4814,21.4873,21.4516,21.4576,15214.5248
2012-10-10 14:25:00,36.05,36.07,36.04,36.05,11765.89917841566,21.4635,21.4754,21.4576,21.4635,11765.8992
2012-10-10 14:30:00,36.04,36.06,36.02,36.06,26574.703316766405,21.4576,21.4695,21.4457,21.4695,26574.7033
2012-10-10 14:35:00,36.05,36.06,36.01,36.05,70595.39507049396,21.4635,21.4695,21.4397,21.4635,70595.3951
2012-10-10 14:40:00,36.05,36.07,36.04,36.05,28603.306623389795,21.4635,21.4754,21.4576,21.4635,28603.3066
2012-10-10 14:45:00,36.05,36.06,36.03,36.06,39152.04381783142,21.4635,21.4695,21.4516,21.4695,39152.0438
2012-10-10 14:50:00,36.06,36.11,36.05,36.09,35804.84836190283,21.4695,21.4992,21.4635,21.4873,35804.8484
2012-10-10 14:55:00,36.1,36.11,36.07,36.08,26168.982655441727,21.4933,21.4992,21.4754,21.4814,26168.9827
2012-10-10 15:00:00,36.09,36.13,36.06,36.12,71609.69672380565,21.4873,21.5111,21.4695,21.5052,71609.6967
2012-10-10 15:05:00,36.11,36.16,36.08,36.15,44730.702911045744,21.4992,21.529,21.4814,21.5231,44730.7029
2012-10-10 15:10:00,36.16,36.2,36.15,36.18,43107.82026574703,21.529,21.5528,21.5231,21.5409,43107.8203
2012-10-10 15:15:00,36.17,36.18,36.1,36.11,32051.93224464956,21.535,21.5409,21.4933,21.4992,32051.9322
2012-10-10 15:20:00,36.12,36.12,36.07,36.08,37022.010345876864,21.5052,21.5052,21.4754,21.4814,37022.0103
2012-10-10 15:25:00,36.08,36.14,36.07,36.09,50309.36200426007,21.4814,21.5171,21.4754,21.4873,50309.362
2012-10-10 15:30:00,36.09,36.11,36.06,36.09,46860.7363830003,21.4873,21.4992,21.4695,21.4873,46860.7364
2012-10-10 15:35:00,36.08,36.1,36.05,36.1,62683.84217466274,21.4814,21.4933,21.4635,21.4933,62683.8422
2012-10-10 15:40:00,36.1,36.12,36.09,36.11,57206.61324677959,21.4933,21.5052,21.4873,21.4992,57206.6132
2012-10-10 15:45:00,36.1,36.11,36.08,36.1,64915.30581194847,21.4933,21.4992,21.4814,21.4933,64915.3058
2012-10-10 15:50:00,36.09,36.1,36.04,36.09,83172.73557155898,21.4873,21.4933,21.4576,21.4873,83172.7356
2012-10-10 15:55:00,36.09,36.11,36.05,36.1,170504.10792169592,21.4873,21.4992,21.4635,21.4933,170504.1079
2012-10-11 09:30:00,36.46,36.66,36.46,36.52,85911.35003550055,21.7076,21.8267,21.7076,21.7433,85911.35
2012-10-11 09:35:00,36.54,36.66,36.54,36.59,33979.10538594178,21.7553,21.8267,21.7553,21.785,33979.1054
2012-10-11 09:40:00,36.59,36.61,36.5,36.5,28704.73678872097,21.785,21.7969,21.7314,21.7314,28704.7368
2012-10-11 09:45:00,36.49,36.53,36.4,36.44,53859.417790851,21.7255,21.7493,21.6719,21.6957,53859.4178
2012-10-11 09:50:00,36.42,36.45,36.37,36.43,36819.15001521452,21.6838,21.7017,21.654,21.6898,36819.15
2012-10-11 09:55:00,36.43,36.45,36.3,36.36,51932.24464955878,21.6898,21.7017,21.6124,21.6481,51932.2446
2012-10-11 10:00:00,36.36,36.37,36.27,36.32,59438.07688406532,21.6481,21.654,21.5945,21.6243,59438.0769
2012-10-11 10:05:00,36.31,36.43,36.3,36.41,45034.993407039256,21.6183,21.6898,21.6124,21.6779,45034.9934
2012-10-11 10:10:00,36.41,36.43,36.39,36.42,72116.8475504615,21.6779,21.6898,21.6659,21.6838,72116.8476
2012-10-11 10:15:00,36.42,36.51,36.42,36.48,60249.518206714674,21.6838,21.7374,21.6838,21.7195,60249.5182
2012-10-11 10:20:00,36.48,36.59,36.48,36.58,96662.94756060452,21.7195,21.785,21.7195,21.7791,96662.9476
2012-10-11 10:25:00,36.58,36.65,36.55,36.64,59742.36738005883,21.7791,21.8207,21.7612,21.8148,59742.3674
2012-10-11 10:30:00,36.65,36.65,36.57,36.58,45542.1442336951,21.8207,21.8207,21.7731,21.7791,45542.1442
2012-10-11 10:35:00,36.59,36.64,36.57,36.62,56293.74175879906,21.785,21.8148,21.7731,21.8029,56293.7418
2012-10-11 10:40:00,36.62,36.7,36.61,36.68,30834.770260675527,21.8029,21.8505,21.7969,21.8386,30834.7703
2012-10-11 10:45:00,36.68,36.72,36.67,36.71,43817.83142306522,21.8386,21.8624,21.8327,21.8565,43817.8314
2012-10-11 10:50:00,36.71,36.79,36.7,36.72,121817.62856273456,21.8565,21.9041,21.8505,21.8624,121817.6286
2012-10-11 10:55:00,36.71,36.8,36.71,36.77,46860.7363830003,21.8565,21.9101,21.8565,21.8922,46860.7364
2012-10-11 11:00:00,36.77,36.78,36.71,36.77,68668.22192920174,21.8922,21.8981,21.8565,21.8922,68668.2219
2012-10-11 11:05:00,36.77,36.8,36.74,36.74,66842.47895324069,21.8922,21.9101,21.8743,21.8743,66842.479
2012-10-11 11:10:00,36.74,36.76,36.73,36.73,54265.13845217568,21.8743,21.8862,21.8684,21.8684,54265.1385
2012-10-11 11:15:00,36.74,36.77,36.68,36.68,60452.378537377015,21.8743,21.8922,21.8386,21.8386,60452.3785
2012-10-11 11:20:00,36.68,36.72,36.68,36.71,53149.40663353281,21.8386,21.8624,21.8386,21.8565,53149.4066
2012-10-11 11:25:00,36.71,36.78,36.69,36.75,73638.30003042905,21.8565,21.8981,21.8446,21.8803,73638.3
2012-10-11 11:30:00,36.74,36.8,36.73,36.77,87331.37235013692,21.8743,21.9101,21.8684,21.8922,87331.3724
2012-10-11 11:35:00,36.77,36.8,36.74,36.74,91287.14879805254,21.8922,21.9101,21.8743,21.8743,91287.1488
2012-10-11 11:40:00,36.74,36.74,36.71,36.72,55380.87027081855,21.8743,21.8743,21.8565,21.8624,55380.8703
2012-10-11 11:45:00,36.72,36.72,36.6,36.62,70899.68556648747,21.8624,21.8624,21.791,21.8029,70899.6856
2012-10-11 11:50:00,36.61,36.63,36.58,36.58,34587.6863779288,21.7969,21.8088,21.7791,21.7791,34587.6864
2012-10-11 11:55:00,36.58,36.58,36.52,36.58,25763.26199411705,21.7791,21.7791,21.7433,21.7791,25763.262
2012-10-11 12:00:00,36.58,36.59,36.49,36.49,15315.954965006593,21.7791,21.785,21.7255,21.7255,15315.955
2012-10-11 12:05:00,36.5,36.54,36.48,36.51,27386.14463941576,21.7314,21.7553,21.7195,21.7374,27386.1446
2012-10-11 12:10:00,36.51,36.54,36.47,36.51,24241.809514149507,21.7374,21.7553,21.7136,21.7374,24241.8095
2012-10-11 12:15:00,36.53,36.6,36.52,36.55,34181.96571660412,21.7493,21.791,21.7433,21.7612,34181.9657
2012-10-11 12:20:00,36.55,36.55,36.46,36.47,23430.36819150015,21.7612,21.7612,21.7076,21.7136,23430.3682
2012-10-11 12:25:00,36.46,36.49,36.46,36.48,25763.26199411705,21.7076,21.7255,21.7076,21.7195,25763.262
2012-10-11 12:30:00,36.48,36.51,36.48,36.5,9737.29587179227,21.7195,21.7374,21.7195,21.7314,9737.2959
2012-10-11 12:35:00,36.5,36.52,36.48,36.48,27487.57480474693,21.7314,21.7433,21.7195,21.7195,27487.5748
2012-10-11 12:40:00,36.49,36.49,36.42,36.42,22821.78719951313,21.7255,21.7255,21.6838,21.6838,22821.7872
2012-10-11 12:45:00,36.42,36.48,36.42,36.47,27791.86530074044,21.6838,21.7195,21.6838,21.7136,27791.8653
2012-10-11 12:50:00,36.48,36.56,36.48,36.54,26980.423978091083,21.7195,21.7672,21.7195,21.7553,26980.424
2012-10-11 12:55:00,36.55,36.58,36.52,36.53,49903.64134293539,21.7612,21.7791,21.7433,21.7493,49903.6413
2012-10-11 13:00:00,36.52,36.57,36.49,36.54,33269.094228623595,21.7433,21.7731,21.7255,21.7553,33269.0942
2012-10-11 13:05:00,36.54,36.63,36.53,36.62,54772.28927883152,21.7553,21.8088,21.7493,21.8029,54772.2893
2012-10-11 13:10:00,36.62,36.65,36.6,36.65,67349.62977989654,21.8029,21.8207,21.791,21.8207,67349.6298
2012-10-11 13:15:00,36.65,36.67,36.64,36.67,18866.010751597525,21.8207,21.8327,21.8148,21.8327,18866.0108
2012-10-11 13:20:00,36.67,36.7,36.62,36.68,70899.68556648747,21.8327,21.8505,21.8029,21.8386,70899.6856
2012-10-11 13:25:00,36.68,36.71,36.68,36.7,23430.36819150015,21.8386,21.8565,21.8386,21.8505,23430.3682
2012-10-11 13:30:00,36.69,36.69,36.65,36.68,50005.07150826656,21.8446,21.8446,21.8207,21.8386,50005.0715
2012-10-11 13:35:00,36.68,36.68,36.61,36.64,47672.17770564966,21.8386,21.8386,21.7969,21.8148,47672.1777
2012-10-11 13:40:00,36.65,36.67,36.58,36.59,60452.378537377015,21.8207,21.8327,21.7791,21.785,60452.3785
2012-10-11 13:45:00,36.6,36.67,36.6,36.62,76579.77482503296,21.791,21.8327,21.791,21.8029,76579.7748
2012-10-11 13:50:00,36.62,36.64,36.55,36.6,37224.870676539205,21.8029,21.8148,21.7612,21.791,37224.8707
2012-10-11 13:55:00,36.59,36.64,36.59,36.62,61669.54052135105,21.785,21.8148,21.785,21.8029,61669.5405
2012-10-11 14:00:00,36.61,36.64,36.6,36.64,56496.602089461405,21.7969,21.8148,21.791,21.8148,56496.6021
2012-10-11 14:05:00,36.63,36.7,36.62,36.7,68465.3615985394,21.8088,21.8505,21.8029,21.8505,68465.3616
2012-10-11 14:10:00,36.7,36.77,36.69,36.74,64813.87564661731,21.8505,21.8922,21.8446,21.8743,64813.8756
2012-10-11 14:15:00,36.73,36.74,36.71,36.74,35703.41819657166,21.8684,21.8743,21.8565,21.8743,35703.4182
2012-10-11 14:20:00,36.74,36.74,36.68,36.72,47266.45704432498,21.8743,21.8743,21.8386,21.8624,47266.457
2012-10-11 14:25:00,36.72,36.76,36.69,36.71,68972.51242519525,21.8624,21.8862,21.8446,21.8565,68972.5124
2012-10-11 14:30:00,36.71,36.78,36.71,36.74,109443.14839233187,21.8565,21.8981,21.8565,21.8743,109443.1484
2012-10-11 14:35:00,36.74,36.76,36.74,36.74,24850.39050613653,21.8743,21.8862,21.8743,21.8743,24850.3905
2012-10-11 14:40:00,36.74,36.74,36.67,36.69,35399.12770057815,21.8743,21.8743,21.8327,21.8446,35399.1277
2012-10-11 14:45:00,36.69,36.7,36.65,36.67,29820.46860736383,21.8446,21.8505,21.8207,21.8327,29820.4686
2012-10-11 14:50:00,36.68,36.71,36.64,36.64,33573.3847246171,21.8386,21.8565,21.8148,21.8148,33573.3847
2012-10-11 14:55:00,36.65,36.66,36.63,36.64,34080.53555127295,21.8207,21.8267,21.8088,21.8148,34080.5356
2012-10-11 15:00:00,36.63,36.67,36.63,36.65,52033.67481488995,21.8088,21.8327,21.8088,21.8207,52033.6748
2012-10-11 15:05:00,36.65,36.67,36.63,36.65,50613.65250025358,21.8207,21.8327,21.8088,21.8207,50613.6525
2012-10-11 15:10:00,36.66,36.73,36.66,36.72,71609.69672380565,21.8267,21.8684,21.8267,21.8624,71609.6967
2012-10-11 15:15:00,36.72,36.74,36.71,36.73,54467.99878283802,21.8624,21.8743,21.8565,21.8684,54467.9988
2012-10-11 15:20:00,36.73,36.75,36.71,36.74,60148.08804138351,21.8684,21.8803,21.8565,21.8743,60148.088
2012-10-11 15:25:00,36.75,36.76,36.71,36.75,61466.68019068871,21.8803,21.8862,21.8565,21.8803,61466.6802
2012-10-11 15:30:00,36.75,36.75,36.71,36.74,55685.16076681205,21.8803,21.8803,21.8565,21.8743,55685.1608
2012-10-11 15:35:00,36.74,36.75,36.71,36.72,89867.12648341617,21.8743,21.8803,21.8565,21.8624,89867.1265
2012-10-11 15:40:00,36.72,36.76,36.71,36.74,107211.68475504615,21.8624,21.8862,21.8565,21.8743,107211.6848
2012-10-11 15:45:00,36.74,36.75,36.71,36.74,113500.35500557866,21.8743,21.8803,21.8565,21.8743,113500.355
2012-10-11 15:50:00,36.74,36.77,36.74,36.77,127599.14798661122,21.8743,21.8922,21.8743,21.8922,127599.148
2012-10-11 15:55:00,36.77,36.77,36.71,36.71,266761.3348209758,21.8922,21.8922,21.8565,21.8565,266761.3348
2012-10-12 09:30:00,36.7,36.73,36.58,36.62,65523.88680393549,21.8505,21.8684,21.7791,21.8029,65523.8868
2012-10-12 09:35:00,36.63,36.7,36.55,36.61,70798.2554011563,21.8088,21.8505,21.7612,21.7969,70798.2554
2012-10-12 09:40:00,36.63,36.64,36.52,36.6,75261.18267572776,21.8088,21.8148,21.7433,21.791,75261.1827
2012-10-12 09:45:00,36.6,36.6,36.49,36.6,59032.35622274064,21.791,21.791,21.7255,21.791,59032.3562
2012-10-12 09:50:00,36.6,36.64,36.52,36.52,82057.00375291612,21.791,21.8148,21.7433,21.7433,82057.0038
2012-10-12 09:55:00,36.52,36.66,36.45,36.63,70189.67440916928,21.7433,21.8267,21.7017,21.8088,70189.6744
2012-10-12 10:00:00,36.63,36.68,36.62,36.65,44527.8425803834,21.8088,21.8386,21.8029,21.8207,44527.8426
2012-10-12 10:05:00,36.65,36.65,36.55,36.57,44324.98224972107,21.8207,21.8207,21.7612,21.7731,44324.9822
2012-10-12 10:10:00,36.55,36.64,36.53,36.64,33573.3847246171,21.7612,21.8148,21.7493,21.8148,33573.3847
2012-10-12 10:15:00,36.65,36.72,36.64,36.72,44832.13307637692,21.8207,21.8624,21.8148,21.8624,44832.1331
2012-10-12 10:20:00,36.71,36.77,36.69,36.74,55076.57977482503,21.8565,21.8922,21.8446,21.8743,55076.5798
2012-10-12 10:25:00,36.73,36.76,36.7,36.75,58930.92605740947,21.8684,21.8862,21.8505,21.8803,58930.9261
2012-10-12 10:30:00,36.75,36.75,36.67,36.75,66741.04878790953,21.8803,21.8803,21.8327,21.8803,66741.0488
2012-10-12 10:35:00,36.73,36.79,36.71,36.75,59640.93721472766,21.8684,21.9041,21.8565,21.8803,59640.9372
2012-10-12 10:40:00,36.75,36.81,36.74,36.75,96764.37772593569,21.8803,21.916,21.8743,21.8803,96764.3777
2012-10-12 10:45:00,36.76,36.76,36.71,36.75,55685.16076681205,21.8862,21.8862,21.8565,21.8803,55685.1608
2012-10-12 10:50:00,36.75,36.75,36.67,36.7,159042.49923927375,21.8803,21.8803,21.8327,21.8505,159042.4992
2012-10-12 10:55:00,36.71,36.77,36.7,36.74,44629.272745714574,21.8565,21.8922,21.8505,21.8743,44629.2727
2012-10-12 11:00:00,36.75,36.77,36.71,36.72,21401.764884876764,21.8803,21.8922,21.8565,21.8624,21401.7649
2012-10-12 11:05:00,36.72,36.73,36.69,36.69,18155.99959427934,21.8624,21.8684,21.8446,21.8446,18155.9996
2012-10-12 11:10:00,36.69,36.71,36.59,36.63,46049.29506035095,21.8446,21.8565,21.785,21.8088,46049.2951
2012-10-12 11:15:00,36.62,36.63,36.58,36.61,49599.35084694188,21.8029,21.8088,21.7791,21.7969,49599.3508
2012-10-12 11:20:00,36.62,36.68,36.61,36.67,42093.518612435335,21.8029,21.8386,21.7969,21.8327,42093.5186
2012-10-12 11:25:00,36.66,36.7,36.63,36.63,33066.233897961254,21.8267,21.8505,21.8088,21.8088,33066.2339
2012-10-12 11:30:00,36.63,36.63,36.5,36.52,42803.52976975353,21.8088,21.8088,21.7314,21.7433,42803.5298
2012-10-12 11:35:00,36.52,36.53,36.49,36.51,35804.84836190283,21.7433,21.7493,21.7255,21.7374,35804.8484
2012-10-12 11:40:00,36.51,36.53,36.43,36.5,38239.172329850895,21.7374,21.7493,21.6898,21.7314,38239.1723
2012-10-12 11:45:00,36.5,36.51,36.46,36.47,31646.211583324883,21.7314,21.7374,21.7076,21.7136,31646.2116
2012-10-12 11:50:00,36.46,36.46,36.41,36.46,28907.597119383303,21.7076,21.7076,21.6779,21.7076,28907.5971
2012-10-12 11:55:00,36.45,36.46,36.39,36.44,52946.54630287048,21.7017,21.7076,21.6659,21.6957,52946.5463
2012-10-12 12:00:00,36.44,36.46,36.39,36.43,32964.803732630084,21.6957,21.7076,21.6659,21.6898,32964.8037
2012-10-12 12:05:00,36.43,36.46,36.4,36.45,30124.759103357337,21.6898,21.7076,21.6719,21.7017,30124.7591
2012-10-12 12:10:00,36.45,36.45,36.41,36.45,11664.469013084492,21.7017,21.7017,21.6779,21.7017,11664.469
2012-10-12 12:15:00,36.46,36.46,36.43,36.43,12070.18967440917,21.7076,21.7076,21.6898,21.6898,12070.1897
2012-10-12 12:20:00,36.43,36.45,36.41,36.44,23024.64753017548,21.6898,21.7017,21.6779,21.6957,23024.6475
2012-10-12 12:25:00,36.43,36.45,36.42,36.43,19677.45207424688,21.6898,21.7017,21.6838,21.6898,19677.4521
2012-10-12 12:30:00,36.42,36.45,36.42,36.43,21807.48554620144,21.6838,21.7017,21.6838,21.6898,21807.4855
2012-10-12 12:35:00,36.44,36.45,36.42,36.44,11360.178517090982,21.6957,21.7017,21.6838,21.6957,11360.1785
2012-10-12 12:40:00,36.44,36.45,36.41,36.41,25154.68100213004,21.6957,21.7017,21.6779,21.6779,25154.681
2012-10-12 12:45:00,36.4,36.4,36.36,36.37,16533.116948980627,21.6719,21.6719,21.6481,21.654,16533.1169
2012-10-12 12:50:00,36.36,36.37,36.33,36.35,15924.53595699361,21.6481,21.654,21.6302,21.6421,15924.536
2012-10-12 12:55:00,36.36,36.37,36.35,36.37,15518.815295668932,21.6481,21.654,21.6421,21.654,15518.8153
2012-10-12 13:00:00,36.36,36.37,36.32,36.35,26371.842986104068,21.6481,21.654,21.6243,21.6421,26371.843
2012-10-12 13:05:00,36.34,36.35,36.32,36.34,15214.524799675424,21.6362,21.6421,21.6243,21.6362,15214.5248
2012-10-12 13:10:00,36.33,36.33,36.28,36.28,22416.066538188457,21.6302,21.6302,21.6005,21.6005,22416.0665
2012-10-12 13:15:00,36.28,36.3,36.26,36.27,15417.385130337763,21.6005,21.6124,21.5885,21.5945,15417.3851
2012-10-12 13:20:00,36.27,36.3,36.25,36.25,14403.083477026068,21.5945,21.6124,21.5826,21.5826,14403.0835
2012-10-12 13:25:00,36.25,36.27,36.23,36.24,10548.737194441626,21.5826,21.5945,21.5707,21.5766,10548.7372
2012-10-12 13:30:00,36.23,36.23,36.18,36.18,31646.211583324883,21.5707,21.5707,21.5409,21.5409,31646.2116
2012-10-12 13:35:00,36.19,36.19,36.14,36.18,24343.23967948068,21.5469,21.5469,21.5171,21.5409,24343.2397
2012-10-12 13:40:00,36.18,36.2,36.17,36.19,13591.642154376712,21.5409,21.5528,21.535,21.5469,13591.6422
2012-10-12 13:45:00,36.19,36.2,36.15,36.15,48990.76985495487,21.5469,21.5528,21.5231,21.5231,48990.7699
2012-10-12 13:50:00,36.15,36.17,36.13,36.14,82361.29424890963,21.5231,21.535,21.5111,21.5171,82361.2942
2012-10-12 13:55:00,36.15,36.19,36.14,36.18,36819.15001521452,21.5231,21.5469,21.5171,21.5409,36819.15
2012-10-12 14:00:00,36.18,36.2,36.15,36.19,18460.290090272847,21.5409,21.5528,21.5231,21.5469,18460.2901
2012-10-12 14:05:00,36.19,36.19,36.14,36.17,17344.558271629983,21.5469,21.5469,21.5171,21.535,17344.5583
2012-10-12 14:10:00,36.18,36.23,36.18,36.2,14707.373973019576,21.5409,21.5707,21.5409,21.5528,14707.374
2012-10-12 14:15:00,36.19,36.23,36.19,36.22,8722.994218480577,21.5469,21.5707,21.5469,21.5647,8722.9942
2012-10-12 14:20:00,36.23,36.29,36.22,36.25,18155.99959427934,21.5707,21.6064,21.5647,21.5826,18155.9996
2012-10-12 14:25:00,36.25,36.3,36.24,36.3,9737.29587179227,21.5826,21.6124,21.5766,21.6124,9737.2959
2012-10-12 14:30:00,36.29,36.32,36.25,36.27,13287.351658383202,21.6064,21.6243,21.5826,21.5945,13287.3517
2012-10-12 14:35:00,36.27,36.3,36.26,36.29,13794.502485039053,21.5945,21.6124,21.5885,21.6064,13794.5025
2012-10-12 14:40:00,36.28,36.29,36.25,36.28,14808.804138350746,21.6005,21.6064,21.5826,21.6005,14808.8041
2012-10-12 14:45:00,36.28,36.29,36.25,36.27,10853.027690435136,21.6005,21.6064,21.5826,21.5945,10853.0277
2012-10-12 14:50:00,36.27,36.36,36.27,36.31,24951.820671467696,21.5945,21.6481,21.5945,21.6183,24951.8207
2012-10-12 14:55:00,36.31,36.33,36.3,36.32,11664.469013084492,21.6183,21.6302,21.6124,21.6243,11664.469
2012-10-12 15:00:00,36.31,36.33,36.28,36.3,19373.161578253374,21.6183,21.6302,21.6005,21.6124,19373.1616
2012-10-12 15:05:00,36.29,36.34,36.28,36.3,30530.47976468201,21.6064,21.6362,21.6005,21.6124,30530.4798
2012-10-12 15:10:00,36.31,36.34,36.3,36.34,16127.396287655947,21.6183,21.6362,21.6124,21.6362,16127.3963
2012-10-12 15:15:00,36.35,36.37,36.34,36.37,16533.116948980627,21.6421,21.654,21.6362,21.654,16533.1169
2012-10-12 15:20:00,36.37,36.4,36.34,36.34,21198.904554214423,21.654,21.6719,21.6362,21.6362,21198.9046
2012-10-12 15:25:00,36.35,36.37,36.34,36.35,18460.290090272847,21.6421,21.654,21.6362,21.6421,18460.2901
2012-10-12 15:30:00,36.35,36.36,36.3,36.31,40572.06613246779,21.6421,21.6481,21.6124,21.6183,40572.0661
2012-10-12 15:35:00,36.31,36.34,36.3,36.32,35196.26736991581,21.6183,21.6362,21.6124,21.6243,35196.2674
2012-10-12 15:40:00,36.31,36.34,36.31,36.31,33573.3847246171,21.6183,21.6362,21.6183,21.6183,33573.3847
2012-10-12 15:45:00,36.31,36.35,36.27,36.28,70291.10457450045,21.6183,21.6421,21.5945,21.6005,70291.1046
2012-10-12 15:50:00,36.28,36.34,36.28,36.31,62278.12151333807,21.6005,21.6362,21.6005,21.6183,62278.1215
2012-10-12 15:55:00,36.3,36.33,36.28,36.28,157521.04675930622,21.6124,21.6302,21.6005,21.6005,157521.0468
2012-10-15 09:30:00,36.48,36.65,36.33,36.65,69682.52358251344,21.7195,21.8207,21.6302,21.8207,69682.5236
2012-10-15 09:35:00,36.68,36.71,36.63,36.67,24748.960340805355,21.8386,21.8565,21.8088,21.8327,24748.9603
2012-10-15 09:40:00,36.68,36.7,36.57,36.67,21503.19505020793,21.8386,21.8505,21.7731,21.8327,21503.1951
2012-10-15 09:45:00,36.68,36.68,36.53,36.56,43716.40125773405,21.8386,21.8386,21.7493,21.7672,43716.4013
2012-10-15 09:50:00,36.57,36.68,36.57,36.65,85505.62937417589,21.7731,21.8386,21.7731,21.8207,85505.6294
2012-10-15 09:55:00,36.66,36.7,36.58,36.63,45947.86489501978,21.8267,21.8505,21.7791,21.8088,45947.8649
2012-10-15 10:00:00,36.63,36.79,36.58,36.79,62785.27233999391,21.8088,21.9041,21.7791,21.9041,62785.2723
2012-10-15 10:05:00,36.79,36.79,36.71,36.72,76072.62399837712,21.9041,21.9041,21.8565,21.8624,76072.624
2012-10-15 10:10:00,36.72,36.72,36.58,36.58,82057.00375291612,21.8624,21.8624,21.7791,21.7791,82057.0038
2012-10-15 10:15:00,36.57,36.61,36.56,36.56,23937.519018156,21.7731,21.7969,21.7672,21.7672,23937.519
2012-10-15 10:20:00,36.56,36.63,36.53,36.63,26168.982655441727,21.7672,21.8088,21.7493,21.8088,26168.9827
2012-10-15 10:25:00,36.63,36.64,36.54,36.54,11765.89917841566,21.8088,21.8148,21.7553,21.7553,11765.8992
2012-10-15 10:30:00,36.54,36.6,36.51,36.56,17851.70909828583,21.7553,21.791,21.7374,21.7672,17851.7091
2012-10-15 10:35:00,36.56,36.62,36.54,36.6,19373.161578253374,21.7672,21.8029,21.7553,21.791,19373.1616
2012-10-15 10:40:00,36.59,36.68,36.59,36.68,12070.18967440917,21.785,21.8386,21.785,21.8386,12070.1897
2012-10-15 10:45:00,36.67,36.67,36.63,36.65,14808.804138350746,21.8327,21.8327,21.8088,21.8207,14808.8041
2012-10-15 10:50:00,36.65,36.7,36.65,36.68,17750.27893295466,21.8207,21.8505,21.8207,21.8386,17750.2789
2012-10-15 10:55:00,36.69,36.69,36.62,36.67,22618.926868850795,21.8446,21.8446,21.8029,21.8327,22618.9269
2012-10-15 11:00:00,36.67,36.71,36.65,36.7,17141.697940967642,21.8327,21.8565,21.8207,21.8505,17141.6979
2012-10-15 11:05:00,36.69,36.71,36.67,36.7,32660.513236636576,21.8446,21.8565,21.8327,21.8505,32660.5132
2012-10-15 11:10:00,36.7,36.71,36.69,36.7,20691.75372755857,21.8505,21.8565,21.8446,21.8505,20691.7537
2012-10-15 11:15:00,36.69,36.71,36.67,36.69,20590.323562227408,21.8446,21.8565,21.8327,21.8446,20590.3236
2012-10-15 11:20:00,36.68,36.71,36.68,36.69,15823.10579166244,21.8386,21.8565,21.8386,21.8446,15823.1058
2012-10-15 11:25:00,36.69,36.72,36.66,36.68,16330.256618318288,21.8446,21.8624,21.8267,21.8386,16330.2566
2012-10-15 11:30:00,36.69,36.7,36.66,36.67,23126.077695506643,21.8446,21.8505,21.8267,21.8327,23126.0777
2012-10-15 11:35:00,36.67,36.7,36.66,36.68,62582.41200933157,21.8327,21.8505,21.8267,21.8386,62582.412
2012-10-15 11:40:00,36.68,36.74,36.68,36.71,37833.45166852622,21.8386,21.8743,21.8386,21.8565,37833.4517
2012-10-15 11:45:00,36.71,36.72,36.68,36.7,24343.23967948068,21.8565,21.8624,21.8386,21.8505,24343.2397
2012-10-15 11:50:00,36.7,36.71,36.68,36.68,15417.385130337763,21.8505,21.8565,21.8386,21.8386,15417.3851
2012-10-15 11:55:00,36.68,36.71,36.67,36.7,14808.804138350746,21.8386,21.8565,21.8327,21.8505,14808.8041
2012-10-15 12:00:00,36.7,36.71,36.67,36.71,19271.731412922203,21.8505,21.8565,21.8327,21.8565,19271.7314
2012-10-15 12:05:00,36.71,36.75,36.7,36.73,34993.40703925347,21.8565,21.8803,21.8505,21.8684,34993.407
2012-10-15 12:10:00,36.74,36.75,36.72,36.73,18663.150420935188,21.8743,21.8803,21.8624,21.8684,18663.1504
2012-10-15 12:15:00,36.72,36.73,36.71,36.71,23126.077695506643,21.8624,21.8684,21.8565,21.8565,23126.0777
2012-10-15 12:20:00,36.71,36.74,36.71,36.74,26777.563647428746,21.8565,21.8743,21.8565,21.8743,26777.5636
2012-10-15 12:25:00,36.74,36.8,36.73,36.8,24647.530175474185,21.8743,21.9101,21.8684,21.9101,24647.5302
2012-10-15 12:30:00,36.8,36.81,36.78,36.8,13997.36281570139,21.9101,21.916,21.8981,21.9101,13997.3628
2012-10-15 12:35:00,36.8,36.84,36.79,36.83,14910.234303681917,21.9101,21.9339,21.9041,21.9279,14910.2343
2012-10-15 12:40:00,36.84,36.85,36.83,36.85,22213.20620752612,21.9339,21.9398,21.9279,21.9398,22213.2062
2012-10-15 12:45:00,36.84,36.87,36.84,36.87,38442.03266051324,21.9339,21.9517,21.9339,21.9517,38442.0327
2012-10-15 12:50:00,36.87,36.87,36.81,36.83,17243.128106298813,21.9517,21.9517,21.916,21.9279,17243.1281
2012-10-15 12:55:00,36.83,36.86,36.82,36.83,18054.56942894817,21.9279,21.9458,21.922,21.9279,18054.5694
2012-10-15 13:00:00,36.83,36.83,36.81,36.83,12577.340501065017,21.9279,21.9279,21.916,21.9279,12577.3405
2012-10-15 13:05:00,36.83,36.84,36.82,36.82,10143.016533116948,21.9279,21.9339,21.922,21.922,10143.0165
2012-10-15 13:10:00,36.83,36.84,36.81,36.81,5071.508266558474,21.9279,21.9339,21.916,21.916,5071.5083
2012-10-15 13:15:00,36.8,36.82,36.78,36.8,10447.307029110458,21.9101,21.922,21.8981,21.9101,10447.307
2012-10-15 13:20:00,36.81,36.82,36.8,36.8,8418.703722487067,21.916,21.922,21.9101,21.9101,8418.7037
2012-10-15 13:25:00,36.81,36.81,36.77,36.77,8012.983061162389,21.916,21.916,21.8922,21.8922,8012.9831
2012-10-15 13:30:00,36.78,36.81,36.78,36.78,9534.435541129931,21.8981,21.916,21.8981,21.8981,9534.4355
2012-10-15 13:35:00,36.79,36.8,36.75,36.76,11563.038847753322,21.9041,21.9101,21.8803,21.8862,11563.0388
2012-10-15 13:40:00,36.77,36.78,36.76,36.78,7708.692565168882,21.8922,21.8981,21.8862,21.8981,7708.6926
2012-10-15 13:45:00,36.77,36.82,36.77,36.8,20387.463231565067,21.8922,21.922,21.8922,21.9101,20387.4632
2012-10-15 13:50:00,36.81,36.81,36.79,36.79,9534.435541129931,21.916,21.916,21.9041,21.9041,9534.4355
2012-10-15 13:55:00,36.8,36.85,36.8,36.82,17344.558271629983,21.9101,21.9398,21.9101,21.922,17344.5583
2012-10-15 14:00:00,36.81,36.83,36.8,36.81,20691.75372755857,21.916,21.9279,21.9101,21.916,20691.7537
2012-10-15 14:05:00,36.82,36.84,36.8,36.83,17141.697940967642,21.922,21.9339,21.9101,21.9279,17141.6979
2012-10-15 14:10:00,36.84,36.87,36.83,36.87,12780.200831727356,21.9339,21.9517,21.9279,21.9517,12780.2008
2012-10-15 14:15:00,36.88,36.88,36.85,36.86,12374.480170402678,21.9577,21.9577,21.9398,21.9458,12374.4802
2012-10-15 14:20:00,36.87,36.88,36.85,36.87,13287.351658383202,21.9517,21.9577,21.9398,21.9517,13287.3517
2012-10-15 14:25:00,36.87,36.88,36.85,36.87,19677.45207424688,21.9517,21.9577,21.9398,21.9517,19677.4521
2012-10-15 14:30:00,36.87,36.87,36.83,36.86,22618.926868850795,21.9517,21.9517,21.9279,21.9458,22618.9269
2012-10-15 14:35:00,36.85,36.89,36.85,36.89,23328.938026168984,21.9398,21.9636,21.9398,21.9636,23328.938
2012-10-15 14:40:00,36.89,36.89,36.83,36.84,16634.547114311797,21.9636,21.9636,21.9279,21.9339,16634.5471
2012-10-15 14:45:00,36.83,36.86,36.83,36.84,14403.083477026068,21.9279,21.9458,21.9279,21.9339,14403.0835
2012-10-15 14:50:00,36.84,36.9,36.84,36.88,31747.64174865605,21.9339,21.9696,21.9339,21.9577,31747.6417
2012-10-15 14:55:00,36.88,36.9,36.87,36.87,16228.826452987118,21.9577,21.9696,21.9517,21.9517,16228.8265
2012-10-15 15:00:00,36.87,36.89,36.86,36.87,24038.94918348717,21.9517,21.9636,21.9458,21.9517,24038.9492
2012-10-15 15:05:00,36.87,36.9,36.86,36.88,21401.764884876764,21.9517,21.9696,21.9458,21.9577,21401.7649
2012-10-15 15:10:00,36.88,36.94,36.88,36.89,50005.07150826656,21.9577,21.9934,21.9577,21.9636,50005.0715
2012-10-15 15:15:00,36.89,36.95,36.89,36.93,39862.05497514961,21.9636,21.9994,21.9636,21.9875,39862.055
2012-10-15 15:20:00,36.94,36.96,36.91,36.93,36514.85951922102,21.9934,22.0053,21.9755,21.9875,36514.8595
2012-10-15 15:25:00,36.93,36.95,36.91,36.94,38137.742164519725,21.9875,21.9994,21.9755,21.9934,38137.7422
2012-10-15 15:30:00,36.96,36.96,36.9,36.91,61466.68019068871,22.0053,22.0053,21.9696,21.9755,61466.6802
2012-10-15 15:35:00,36.91,36.94,36.9,36.92,42803.52976975353,21.9755,21.9934,21.9696,21.9815,42803.5298
2012-10-15 15:40:00,36.92,36.97,36.91,36.96,49295.06035094837,21.9815,22.0113,21.9755,22.0053,49295.0604
2012-10-15 15:45:00,36.97,37.01,36.96,37.01,121716.1983974034,22.0113,22.0351,22.0053,22.0351,121716.1984
2012-10-15 15:50:00,37.01,37.08,37.01,37.07,143827.97443959833,22.0351,22.0768,22.0351,22.0708,143827.9744
2012-10-15 15:55:00,37.07,37.11,37.05,37.06,188964.3980119688,22.0708,22.0946,22.0589,22.0649,188964.398
2012-10-16 09:30:00,37.13,37.4,37.13,37.39,133684.95790648137,22.1065,22.2673,22.1065,22.2613,133684.9579
2012-10-16 09:35:00,37.39,37.45,37.36,37.43,75768.33350238361,22.2613,22.2971,22.2435,22.2851,75768.3335
2012-10-16 09:40:00,37.43,37.56,37.41,37.54,174054.16370828683,22.2851,22.3625,22.2732,22.3506,174054.1637
2012-10-16 09:45:00,37.54,37.62,37.47,37.55,58423.77523075363,22.3506,22.3983,22.309,22.3566,58423.7752
2012-10-16 09:50:00,37.55,37.74,37.55,37.74,97981.53970990972,22.3566,22.4697,22.3566,22.4697,97981.5397
2012-10-16 09:55:00,37.75,37.8,37.74,37.8,70595.39507049396,22.4757,22.5054,22.4697,22.5054,70595.3951
2012-10-16 10:00:00,37.79,37.87,37.7,37.74,70595.39507049396,22.4995,22.5471,22.4459,22.4697,70595.3951
2012-10-16 10:05:00,37.74,37.77,37.68,37.74,68972.51242519525,22.4697,22.4876,22.434,22.4697,68972.5124
2012-10-16 10:10:00,37.74,37.77,37.73,37.73,45542.1442336951,22.4697,22.4876,22.4638,22.4638,45542.1442
2012-10-16 10:15:00,37.72,37.76,37.68,37.68,55380.87027081855,22.4578,22.4816,22.434,22.434,55380.8703
2012-10-16 10:20:00,37.69,37.72,37.67,37.71,33269.094228623595,22.4399,22.4578,22.428,22.4519,33269.0942
2012-10-16 10:25:00,37.71,37.73,37.66,37.73,39456.33431382493,22.4519,22.4638,22.4221,22.4638,39456.3343
2012-10-16 10:30:00,37.73,37.75,37.67,37.69,97778.6793792474,22.4638,22.4757,22.428,22.4399,97778.6794
2012-10-16 10:35:00,37.69,37.71,37.61,37.61,56192.3115934679,22.4399,22.4519,22.3923,22.3923,56192.3116
2012-10-16 10:40:00,37.62,37.66,37.59,37.65,30936.200426006693,22.3983,22.4221,22.3804,22.4161,30936.2004
2012-10-16 10:45:00,37.64,37.68,37.6,37.67,34384.826047266455,22.4102,22.434,22.3864,22.428,34384.826
2012-10-16 10:50:00,37.68,37.69,37.61,37.62,59336.64671873416,22.434,22.4399,22.3923,22.3983,59336.6467
2012-10-16 10:55:00,37.63,37.7,37.62,37.63,36514.85951922102,22.4042,22.4459,22.3983,22.4042,36514.8595
2012-10-16 11:00:00,37.63,37.63,37.59,37.61,11360.178517090982,22.4042,22.4042,22.3804,22.3923,11360.1785
2012-10-16 11:05:00,37.6,37.61,37.56,37.59,46759.30621766914,22.3864,22.3923,22.3625,22.3804,46759.3062
2012-10-16 11:10:00,37.58,37.63,37.58,37.61,32051.93224464956,22.3745,22.4042,22.3745,22.3923,32051.9322
2012-10-16 11:15:00,37.61,37.68,37.61,37.66,42397.809108428846,22.3923,22.434,22.3923,22.4221,42397.8091
2012-10-16 11:20:00,37.67,37.73,37.67,37.68,23734.658687493666,22.428,22.4638,22.428,22.434,23734.6587
2012-10-16 11:25:00,37.69,37.71,37.66,37.67,41383.50745511715,22.4399,22.4519,22.4221,22.428,41383.5075
2012-10-16 11:30:00,37.68,37.69,37.65,37.65,58322.34506542246,22.434,22.4399,22.4161,22.4161,58322.3451
2012-10-16 11:35:00,37.66,37.66,37.59,37.6,80738.41160361092,22.4221,22.4221,22.3804,22.3864,80738.4116
2012-10-16 11:40:00,37.6,37.6,37.55,37.57,37022.010345876864,22.3864,22.3864,22.3566,22.3685,37022.0103
2012-10-16 11:45:00,37.57,37.59,37.52,37.54,28806.166954052136,22.3685,22.3804,22.3387,22.3506,28806.167
2012-10-16 11:50:00,37.54,37.57,37.54,37.56,22618.926868850795,22.3506,22.3685,22.3506,22.3625,22618.9269
2012-10-16 11:55:00,37.56,37.57,37.54,37.56,37630.59133786388,22.3625,22.3685,22.3506,22.3625,37630.5913
2012-10-16 12:00:00,37.57,37.57,37.54,37.54,20488.89339689624,22.3685,22.3685,22.3506,22.3506,20488.8934
2012-10-16 12:05:00,37.54,37.58,37.54,37.57,18764.580586266355,22.3506,22.3745,22.3506,22.3685,18764.5806
2012-10-16 12:10:00,37.58,37.58,37.54,37.56,79825.54011563039,22.3745,22.3745,22.3506,22.3625,79825.5401
2012-10-16 12:15:00,37.57,37.57,37.54,37.56,17344.558271629983,22.3685,22.3685,22.3506,22.3625,17344.5583
2012-10-16 12:20:00,37.56,37.56,37.53,37.56,18663.150420935188,22.3625,22.3625,22.3447,22.3625,18663.1504
2012-10-16 12:25:00,37.56,37.57,37.55,37.56,20590.323562227408,22.3625,22.3685,22.3566,22.3625,20590.3236
2012-10-16 12:30:00,37.56,37.6,37.56,37.58,38036.31199918856,22.3625,22.3864,22.3625,22.3745,38036.312
2012-10-16 12:35:00,37.57,37.59,37.56,37.59,11563.038847753322,22.3685,22.3804,22.3625,22.3804,11563.0388
2012-10-16 12:40:00,37.59,37.64,37.59,37.62,16634.547114311797,22.3804,22.4102,22.3804,22.3983,16634.5471
2012-10-16 12:45:00,37.62,37.65,37.61,37.64,15417.385130337763,22.3983,22.4161,22.3923,22.4102,15417.3851
2012-10-16 12:50:00,37.64,37.66,37.62,37.62,12780.200831727356,22.4102,22.4221,22.3983,22.3983,12780.2008
2012-10-16 12:55:00,37.63,37.64,37.62,37.62,15924.53595699361,22.4042,22.4102,22.3983,22.3983,15924.536
2012-10-16 13:00:00,37.62,37.63,37.62,37.63,23633.22852216249,22.3983,22.4042,22.3983,22.4042,23633.2285
2012-10-16 13:05:00,37.64,37.65,37.62,37.62,22213.20620752612,22.4102,22.4161,22.3983,22.3983,22213.2062
2012-10-16 13:10:00,37.63,37.71,37.62,37.7,36920.580180545694,22.4042,22.4519,22.3983,22.4459,36920.5802
2012-10-16 13:15:00,37.69,37.69,37.66,37.69,10650.167359772797,22.4399,22.4399,22.4221,22.4399,10650.1674
2012-10-16 13:20:00,37.7,37.72,37.69,37.71,14403.083477026068,22.4459,22.4578,22.4399,22.4519,14403.0835
2012-10-16 13:25:00,37.71,37.71,37.65,37.65,10650.167359772797,22.4519,22.4519,22.4161,22.4161,10650.1674
2012-10-16 13:30:00,37.65,37.66,37.62,37.62,11867.329343746833,22.4161,22.4221,22.3983,22.3983,11867.3293
2012-10-16 13:35:00,37.63,37.65,37.62,37.65,7810.122730500051,22.4042,22.4161,22.3983,22.4161,7810.1227
2012-10-16 13:40:00,37.65,37.65,37.61,37.61,14098.79298103256,22.4161,22.4161,22.3923,22.3923,14098.793
2012-10-16 13:45:00,37.62,37.65,37.61,37.62,29516.17811137032,22.3983,22.4161,22.3923,22.3983,29516.1781
2012-10-16 13:50:00,37.62,37.64,37.61,37.64,17344.558271629983,22.3983,22.4102,22.3923,22.4102,17344.5583
2012-10-16 13:55:00,37.64,37.66,37.63,37.63,12070.18967440917,22.4102,22.4221,22.4042,22.4042,12070.1897
2012-10-16 14:00:00,37.64,37.64,37.62,37.63,16533.116948980627,22.4102,22.4102,22.3983,22.4042,16533.1169
2012-10-16 14:05:00,37.63,37.64,37.6,37.62,18155.99959427934,22.4042,22.4102,22.3864,22.3983,18155.9996
2012-10-16 14:10:00,37.62,37.63,37.6,37.62,43107.82026574703,22.3983,22.4042,22.3864,22.3983,43107.8203
2012-10-16 14:15:00,37.62,37.63,37.6,37.63,30834.770260675527,22.3983,22.4042,22.3864,22.4042,30834.7703
2012-10-16 14:20:00,37.63,37.66,37.61,37.62,45643.57439902627,22.4042,22.4221,22.3923,22.3983,45643.5744
2012-10-16 14:25:00,37.61,37.62,37.6,37.62,17445.988436961154,22.3923,22.3983,22.3864,22.3983,17445.9884
2012-10-16 14:30:00,37.62,37.62,37.57,37.57,26371.842986104068,22.3983,22.3983,22.3685,22.3685,26371.843
2012-10-16 14:35:00,37.57,37.6,37.55,37.55,26980.423978091083,22.3685,22.3864,22.3566,22.3566,26980.424
2012-10-16 14:40:00,37.55,37.58,37.55,37.57,15823.10579166244,22.3566,22.3745,22.3566,22.3685,15823.1058
2012-10-16 14:45:00,37.57,37.58,37.57,37.58,12171.61983974034,22.3685,22.3745,22.3685,22.3745,12171.6198
2012-10-16 14:50:00,37.57,37.58,37.55,37.55,18257.42975961051,22.3685,22.3745,22.3566,22.3566,18257.4298
2012-10-16 14:55:00,37.55,37.58,37.54,37.57,31443.35125266254,22.3566,22.3745,22.3506,22.3685,31443.3513
2012-10-16 15:00:00,37.57,37.59,37.53,37.53,23836.08885282483,22.3685,22.3804,22.3447,22.3447,23836.0889
2012-10-16 15:05:00,37.53,37.53,37.51,37.52,39963.48514048078,22.3447,22.3447,22.3328,22.3387,39963.4851
2012-10-16 15:10:00,37.52,37.52,37.45,37.47,75159.75251039659,22.3387,22.3387,22.2971,22.309,75159.7525
2012-10-16 15:15:00,37.47,37.53,37.46,37.51,38036.31199918856,22.309,22.3447,22.303,22.3328,38036.312
2012-10-16 15:20:00,37.51,37.53,37.49,37.52,47266.45704432498,22.3328,22.3447,22.3209,22.3387,47266.457
2012-10-16 15:25:00,37.52,37.57,37.5,37.57,40876.3566284613,22.3387,22.3685,22.3268,22.3685,40876.3566
2012-10-16 15:30:00,37.58,37.59,37.54,37.58,49599.35084694188,22.3745,22.3804,22.3506,22.3745,49599.3508
2012-10-16 15:35:00,37.58,37.63,37.57,37.61,49903.64134293539,22.3745,22.4042,22.3685,22.3923,49903.6413
2012-10-16 15:40:00,37.61,37.65,37.6,37.65,92504.31078202656,22.3923,22.4161,22.3864,22.4161,92504.3108
2012-10-16 15:45:00,37.65,37.65,37.58,37.6,86722.79135814992,22.4161,22.4161,22.3745,22.3864,86722.7914
2012-10-16 15:50:00,37.59,37.63,37.58,37.63,148696.62237549448,22.3804,22.4042,22.3745,22.4042,148696.6224
2012-10-16 15:55:00,37.63,37.66,37.62,37.65,133583.52774115023,22.4042,22.4221,22.3983,22.4161,133583.5277
2012-10-17 09:30:00,37.69,37.78,37.48,37.5,67248.19961456537,22.4399,22.4935,22.3149,22.3268,67248.1996
2012-10-17 09:35:00,37.48,37.88,37.48,37.77,42093.518612435335,22.3149,22.5531,22.3149,22.4876,42093.5186
2012-10-17 09:40:00,37.78,37.82,37.72,37.78,42296.37894309768,22.4935,22.5173,22.4578,22.4935,42296.3789
2012-10-17 09:45:00,37.78,37.8,37.71,37.78,31747.64174865605,22.4935,22.5054,22.4519,22.4935,31747.6417
2012-10-17 09:50:00,37.79,37.82,37.72,37.73,57206.61324677959,22.4995,22.5173,22.4578,22.4638,57206.6132
2012-10-17 09:55:00,37.73,37.75,37.67,37.7,61365.25002535754,22.4638,22.4757,22.428,22.4459,61365.25
2012-10-17 10:00:00,37.69,37.7,37.56,37.56,139872.19799168274,22.4399,22.4459,22.3625,22.3625,139872.198
2012-10-17 10:05:00,37.56,37.64,37.54,37.64,50613.65250025358,22.3625,22.4102,22.3506,22.4102,50613.6525
2012-10-17 10:10:00,37.64,37.81,37.63,37.8,51830.81448422761,22.4102,22.5114,22.4042,22.5054,51830.8145
2012-10-17 10:15:00,37.79,37.8,37.71,37.71,51222.23349224059,22.4995,22.5054,22.4519,22.4519,51222.2335
2012-10-17 10:20:00,37.72,37.8,37.69,37.8,47165.02687899381,22.4578,22.5054,22.4399,22.5054,47165.0269
2012-10-17 10:25:00,37.79,37.81,37.77,37.78,34283.395881935285,22.4995,22.5114,22.4876,22.4935,34283.3959
2012-10-17 10:30:00,37.79,37.8,37.74,37.74,24951.820671467696,22.4995,22.5054,22.4697,22.4697,24951.8207
2012-10-17 10:35:00,37.73,37.75,37.69,37.69,33471.95455928593,22.4638,22.4757,22.4399,22.4399,33471.9546
2012-10-17 10:40:00,37.69,37.71,37.64,37.64,46759.30621766914,22.4399,22.4519,22.4102,22.4102,46759.3062
2012-10-17 10:45:00,37.65,37.65,37.58,37.64,69682.52358251344,22.4161,22.4161,22.3745,22.4102,69682.5236
2012-10-17 10:50:00,37.64,37.64,37.57,37.58,40774.92646313013,22.4102,22.4102,22.3685,22.3745,40774.9265
2012-10-17 10:55:00,37.58,37.64,37.54,37.54,57409.47357744193,22.3745,22.4102,22.3506,22.3506,57409.4736
2012-10-17 11:00:00,37.55,37.57,37.53,37.55,50005.07150826656,22.3566,22.3685,22.3447,22.3566,50005.0715
2012-10-17 11:05:00,37.55,37.55,37.52,37.53,51627.95415356527,22.3566,22.3566,22.3387,22.3447,51627.9542
2012-10-17 11:10:00,37.52,37.67,37.51,37.67,36311.99918855868,22.3387,22.428,22.3328,22.428,36311.9992
2012-10-17 11:15:00,37.66,37.68,37.6,37.61,24038.94918348717,22.4221,22.434,22.3864,22.3923,24038.9492
2012-10-17 11:20:00,37.62,37.64,37.55,37.55,27386.14463941576,22.3983,22.4102,22.3566,22.3566,27386.1446
2012-10-17 11:25:00,37.55,37.57,37.53,37.55,51627.95415356527,22.3566,22.3685,22.3447,22.3566,51627.9542
2012-10-17 11:30:00,37.55,37.59,37.5,37.55,119079.01409879298,22.3566,22.3804,22.3268,22.3566,119079.0141
2012-10-17 11:35:00,37.54,37.56,37.48,37.55,114413.22649355918,22.3506,22.3625,22.3149,22.3566,114413.2265
2012-10-17 11:40:00,37.55,37.55,37.5,37.5,30429.04959935085,22.3566,22.3566,22.3268,22.3268,30429.0496
2012-10-17 11:45:00,37.5,37.5,37.39,37.39,51627.95415356527,22.3268,22.3268,22.2613,22.2613,51627.9542
2012-10-17 11:50:00,37.39,37.46,37.39,37.45,39862.05497514961,22.2613,22.303,22.2613,22.2971,39862.055
2012-10-17 11:55:00,37.44,37.44,37.38,37.41,39050.61365250025,22.2911,22.2911,22.2554,22.2732,39050.6137
2012-10-17 12:00:00,37.41,37.42,37.37,37.39,37427.73100720154,22.2732,22.2792,22.2494,22.2613,37427.731
2012-10-17 12:05:00,37.4,37.41,37.36,37.39,147682.32072218278,22.2673,22.2732,22.2435,22.2613,147682.3207
2012-10-17 12:10:00,37.39,37.41,37.38,37.4,64103.86448929912,22.2613,22.2732,22.2554,22.2673,64103.8645
2012-10-17 12:15:00,37.4,37.41,37.31,37.32,46455.01572167563,22.2673,22.2732,22.2137,22.2197,46455.0157
2012-10-17 12:20:00,37.32,37.33,37.26,37.31,137437.87402373465,22.2197,22.2256,22.1839,22.2137,137437.874
2012-10-17 12:25:00,37.31,37.33,37.29,37.29,50309.36200426007,22.2137,22.2256,22.2018,22.2018,50309.362
2012-10-17 12:30:00,37.29,37.31,37.27,37.3,35703.41819657166,22.2018,22.2137,22.1899,22.2077,35703.4182
2012-10-17 12:35:00,37.3,37.31,37.27,37.28,41890.658281773,22.2077,22.2137,22.1899,22.1958,41890.6583
2012-10-17 12:40:00,37.28,37.29,37.26,37.26,44426.41241505224,22.1958,22.2018,22.1839,22.1839,44426.4124
2012-10-17 12:45:00,37.27,37.27,37.25,37.25,16837.407444974135,22.1899,22.1899,22.178,22.178,16837.4074
2012-10-17 12:50:00,37.26,37.26,37.24,37.26,46353.58555634446,22.1839,22.1839,22.172,22.1839,46353.5856
2012-10-17 12:55:00,37.26,37.27,37.24,37.24,29313.31778070798,22.1839,22.1899,22.172,22.172,29313.3178
2012-10-17 13:00:00,37.24,37.27,37.19,37.2,88751.39466477331,22.172,22.1899,22.1423,22.1482,88751.3947
2012-10-17 13:05:00,37.2,37.22,37.18,37.22,22314.636372857287,22.1482,22.1601,22.1363,22.1601,22314.6364
2012-10-17 13:10:00,37.22,37.22,37.2,37.21,26574.703316766405,22.1601,22.1601,22.1482,22.1542,26574.7033
2012-10-17 13:15:00,37.21,37.22,37.17,37.17,56800.89258545492,22.1542,22.1601,22.1303,22.1303,56800.8926
2012-10-17 13:20:00,37.17,37.18,37.1,37.12,44730.702911045744,22.1303,22.1363,22.0887,22.1006,44730.7029
2012-10-17 13:25:00,37.11,37.11,37.06,37.08,71305.40622781216,22.0946,22.0946,22.0649,22.0768,71305.4062
2012-10-17 13:30:00,37.07,37.09,37.06,37.06,31646.211583324883,22.0708,22.0827,22.0649,22.0649,31646.2116
2012-10-17 13:35:00,37.06,37.06,37.01,37.01,50816.51283091591,22.0649,22.0649,22.0351,22.0351,50816.5128
2012-10-17 13:40:00,37.02,37.02,36.85,36.85,192818.7442945532,22.041,22.041,21.9398,21.9398,192818.7443
2012-10-17 13:45:00,36.85,36.87,36.72,36.75,161679.68353788418,21.9398,21.9517,21.8624,21.8803,161679.6835
2012-10-17 13:50:00,36.74,36.85,36.74,36.85,225682.1178618521,21.8743,21.9398,21.8743,21.9398,225682.1179
2012-10-17 13:55:00,36.86,36.91,36.85,36.9,54569.42894816919,21.9458,21.9755,21.9398,21.9696,54569.4289
2012-10-17 14:00:00,36.9,36.95,36.89,36.94,49295.06035094837,21.9696,21.9994,21.9636,21.9934,49295.0604
2012-10-17 14:05:00,36.93,36.94,36.88,36.93,80535.55127294858,21.9875,21.9934,21.9577,21.9875,80535.5513
2012-10-17 14:10:00,36.92,36.94,36.92,36.93,30733.34009534436,21.9815,21.9934,21.9815,21.9875,30733.3401
2012-10-17 14:15:00,36.92,36.93,36.89,36.91,44426.41241505224,21.9815,21.9875,21.9636,21.9755,44426.4124
2012-10-17 14:20:00,36.91,36.94,36.91,36.93,50207.9318389289,21.9755,21.9934,21.9755,21.9875,50207.9318
2012-10-17 14:25:00,36.93,37.02,36.92,37.02,44324.98224972107,21.9875,22.041,21.9815,22.041,44324.9822
2012-10-17 14:30:00,37.02,37.08,37.01,37.06,40572.06613246779,22.041,22.0768,22.0351,22.0649,40572.0661
2012-10-17 14:35:00,37.06,37.11,37.06,37.11,44324.98224972107,22.0649,22.0946,22.0649,22.0946,44324.9822
2012-10-17 14:40:00,37.1,37.14,37.08,37.13,30429.04959935085,22.0887,22.1125,22.0768,22.1065,30429.0496
2012-10-17 14:45:00,37.14,37.15,37.06,37.06,24951.820671467696,22.1125,22.1184,22.0649,22.0649,24951.8207
2012-10-17 14:50:00,37.06,37.07,37.04,37.04,37022.010345876864,22.0649,22.0708,22.0529,22.0529,37022.0103
2012-10-17 14:55:00,37.04,37.06,37.01,37.02,34486.256212597626,22.0529,22.0649,22.0351,22.041,34486.2562
2012-10-17 15:00:00,37.03,37.04,37.01,37.03,27994.72563140278,22.047,22.0529,22.0351,22.047,27994.7256
2012-10-17 15:05:00,37.03,37.07,37.02,37.06,50207.9318389289,22.047,22.0708,22.041,22.0649,50207.9318
2012-10-17 15:10:00,37.06,37.07,37.04,37.04,35703.41819657166,22.0649,22.0708,22.0529,22.0529,35703.4182
2012-10-17 15:15:00,37.05,37.07,37.03,37.04,146668.01906887107,22.0589,22.0708,22.047,22.0529,146668.0191
2012-10-17 15:20:00,37.04,37.06,37.04,37.04,48787.909524292525,22.0529,22.0649,22.0529,22.0529,48787.9095
2012-10-17 15:25:00,37.05,37.05,37.01,37.01,92301.45045136425,22.0589,22.0589,22.0351,22.0351,92301.4505
2012-10-17 15:30:00,37.01,37.02,36.97,36.99,88142.81367278629,22.0351,22.041,22.0113,22.0232,88142.8137
2012-10-17 15:35:00,37.0,37.05,36.99,37.05,74551.17151840958,22.0291,22.0589,22.0232,22.0589,74551.1715
2012-10-17 15:40:00,37.05,37.06,37.02,37.05,85404.19920884472,22.0589,22.0649,22.041,22.0589,85404.1992
2012-10-17 15:45:00,37.04,37.04,36.97,36.98,91997.15995537072,22.0529,22.0529,22.0113,22.0172,91997.16
2012-10-17 15:50:00,36.98,37.01,36.97,37.01,136829.29303174763,22.0172,22.0351,22.0113,22.0351,136829.293
2012-10-17 15:55:00,37.01,37.01,36.97,36.99,295466.0716096967,22.0351,22.0351,22.0113,22.0232,295466.0716
2012-10-18 09:30:00,36.95,37.11,36.95,37.03,69276.80292118876,21.9994,22.0946,21.9994,22.047,69276.8029
2012-10-18 09:35:00,37.05,37.12,37.03,37.1,64611.015315954966,22.0589,22.1006,22.047,22.0887,64611.0153
2012-10-18 09:40:00,37.11,37.21,37.09,37.19,54569.42894816919,22.0946,22.1542,22.0827,22.1423,54569.4289
2012-10-18 09:45:00,37.19,37.19,37.13,37.18,82361.29424890963,22.1423,22.1423,22.1065,22.1363,82361.2942
2012-10-18 09:50:00,37.18,37.24,37.17,37.24,54569.42894816919,22.1363,22.172,22.1303,22.172,54569.4289
2012-10-18 09:55:00,37.24,37.41,37.22,37.39,59742.36738005883,22.172,22.2732,22.1601,22.2613,59742.3674
2012-10-18 10:00:00,37.37,37.46,37.35,37.46,70291.10457450045,22.2494,22.303,22.2375,22.303,70291.1046
2012-10-18 10:05:00,37.46,37.55,37.43,37.55,123136.22071203977,22.303,22.3566,22.2851,22.3566,123136.2207
2012-10-18 10:10:00,37.55,37.57,37.48,37.48,91084.2884673902,22.3566,22.3685,22.3149,22.3149,91084.2885
2012-10-18 10:15:00,37.49,37.5,37.38,37.41,74855.46201440308,22.3209,22.3268,22.2554,22.2732,74855.462
2012-10-18 10:20:00,37.41,37.48,37.4,37.43,62075.26118267573,22.2732,22.3149,22.2673,22.2851,62075.2612
2012-10-18 10:25:00,37.42,37.49,37.41,37.48,55279.440105487374,22.2792,22.3209,22.2732,22.3149,55279.4401
2012-10-18 10:30:00,37.47,37.51,37.44,37.48,142712.24262095548,22.309,22.3328,22.2911,22.3149,142712.2426
2012-10-18 10:35:00,37.47,37.48,37.44,37.45,47672.17770564966,22.309,22.3149,22.2911,22.2971,47672.1777
2012-10-18 10:40:00,37.45,37.46,37.42,37.46,21706.05538087027,22.2971,22.303,22.2792,22.303,21706.0554
2012-10-18 10:45:00,37.45,37.47,37.42,37.44,56598.032254792575,22.2971,22.309,22.2792,22.2911,56598.0323
2012-10-18 10:50:00,37.44,37.45,37.41,37.44,88345.67400344863,22.2911,22.2971,22.2732,22.2911,88345.674
2012-10-18 10:55:00,37.44,37.49,37.44,37.47,59843.79754539,22.2911,22.3209,22.2911,22.309,59843.7975
2012-10-18 11:00:00,37.47,37.5,37.45,37.49,69986.81407850694,22.309,22.3268,22.2971,22.3209,69986.8141
2012-10-18 11:05:00,37.49,37.49,37.43,37.45,25053.250836798863,22.3209,22.3209,22.2851,22.2971,25053.2508
2012-10-18 11:10:00,37.46,37.49,37.46,37.49,25256.111167461204,22.303,22.3209,22.303,22.3209,25256.1112
2012-10-18 11:15:00,37.49,37.5,37.47,37.48,74449.74135307841,22.3209,22.3268,22.309,22.3149,74449.7414
2012-10-18 11:20:00,37.48,37.49,37.45,37.48,40572.06613246779,22.3149,22.3209,22.2971,22.3149,40572.0661
2012-10-18 11:25:00,37.48,37.49,37.45,37.47,45846.43472968861,22.3149,22.3209,22.2971,22.309,45846.4347
2012-10-18 11:30:00,37.46,37.47,37.44,37.45,29313.31778070798,22.303,22.309,22.2911,22.2971,29313.3178
2012-10-18 11:35:00,37.44,37.48,37.44,37.48,31747.64174865605,22.2911,22.3149,22.2911,22.3149,31747.6417
2012-10-18 11:40:00,37.47,37.48,37.45,37.47,51932.24464955878,22.309,22.3149,22.2971,22.309,51932.2446
2012-10-18 11:45:00,37.47,37.48,37.45,37.46,34587.6863779288,22.309,22.3149,22.2971,22.303,34587.6864
2012-10-18 11:50:00,37.46,37.48,37.44,37.47,29820.46860736383,22.303,22.3149,22.2911,22.309,29820.4686
2012-10-18 11:55:00,37.47,37.55,37.47,37.55,55786.59093214322,22.309,22.3566,22.309,22.3566,55786.5909
2012-10-18 12:00:00,37.55,37.67,37.55,37.66,30530.47976468201,22.3566,22.428,22.3566,22.4221,30530.4798
2012-10-18 12:05:00,37.66,37.7,37.65,37.69,33979.10538594178,22.4221,22.4459,22.4161,22.4399,33979.1054
2012-10-18 12:10:00,37.69,37.69,37.63,37.64,36616.28968455218,22.4399,22.4399,22.4042,22.4102,36616.2897
2012-10-18 12:15:00,37.64,37.65,37.61,37.61,21706.05538087027,22.4102,22.4161,22.3923,22.3923,21706.0554
2012-10-18 12:20:00,37.61,37.62,37.59,37.6,31139.06075666904,22.3923,22.3983,22.3804,22.3864,31139.0608
2012-10-18 12:25:00,37.6,37.63,37.6,37.62,29921.898772695,22.3864,22.4042,22.3864,22.3983,29921.8988
2012-10-18 12:30:00,37.63,37.65,37.57,37.6,48585.04919363018,22.4042,22.4161,22.3685,22.3864,48585.0492
2012-10-18 12:35:00,37.6,37.61,37.53,37.56,77898.36697433816,22.3864,22.3923,22.3447,22.3625,77898.367
2012-10-18 12:40:00,37.57,37.57,37.54,37.54,29820.46860736383,22.3685,22.3685,22.3506,22.3506,29820.4686
2012-10-18 12:45:00,37.53,37.55,37.48,37.48,51526.5239882341,22.3447,22.3566,22.3149,22.3149,51526.524
2012-10-18 12:50:00,37.47,37.53,37.46,37.52,62988.132670656254,22.309,22.3447,22.303,22.3387,62988.1327
2012-10-18 12:55:00,37.51,37.53,37.48,37.51,17445.988436961154,22.3328,22.3447,22.3149,22.3328,17445.9884
2012-10-18 13:00:00,37.52,37.53,37.5,37.53,23328.938026168984,22.3387,22.3447,22.3268,22.3447,23328.938
2012-10-18 13:05:00,37.53,37.54,37.46,37.47,78202.65747033167,22.3447,22.3506,22.303,22.309,78202.6575
2012-10-18 13:10:00,37.48,37.48,37.45,37.48,23836.08885282483,22.3149,22.3149,22.2971,22.3149,23836.0889
2012-10-18 13:15:00,37.48,37.48,37.45,37.47,19576.02190891571,22.3149,22.3149,22.2971,22.309,19576.0219
2012-10-18 13:20:00,37.47,37.52,37.47,37.49,12577.340501065017,22.309,22.3387,22.309,22.3209,12577.3405
2012-10-18 13:25:00,37.49,37.57,37.49,37.56,26371.842986104068,22.3209,22.3685,22.3209,22.3625,26371.843
2012-10-18 13:30:00,37.55,37.56,37.54,37.55,6288.670250532508,22.3566,22.3625,22.3506,22.3566,6288.6703
2012-10-18 13:35:00,37.54,37.6,37.52,37.53,25966.12232477939,22.3506,22.3864,22.3387,22.3447,25966.1223
2012-10-18 13:40:00,37.52,37.55,37.51,37.54,15518.815295668932,22.3387,22.3566,22.3328,22.3506,15518.8153
2012-10-18 13:45:00,37.55,37.58,37.51,37.54,32559.08307130541,22.3566,22.3745,22.3328,22.3506,32559.0831
2012-10-18 13:50:00,37.56,37.57,37.53,37.53,22821.78719951313,22.3625,22.3685,22.3447,22.3447,22821.7872
2012-10-18 13:55:00,37.54,37.57,37.51,37.56,37224.870676539205,22.3506,22.3685,22.3328,22.3625,37224.8707
2012-10-18 14:00:00,37.55,37.65,37.55,37.65,41586.36778577949,22.3566,22.4161,22.3566,22.4161,41586.3678
2012-10-18 14:05:00,37.65,37.69,37.63,37.67,70493.9649051628,22.4161,22.4399,22.4042,22.428,70493.9649
2012-10-18 14:10:00,37.68,37.7,37.66,37.69,36109.13885789634,22.434,22.4459,22.4221,22.4399,36109.1389
2012-10-18 14:15:00,37.69,37.74,37.69,37.69,33877.67522061061,22.4399,22.4697,22.4399,22.4399,33877.6752
2012-10-18 14:20:00,37.69,37.71,37.66,37.7,29820.46860736383,22.4399,22.4519,22.4221,22.4459,29820.4686
2012-10-18 14:25:00,37.71,37.71,37.62,37.64,25458.97149812354,22.4519,22.4519,22.3983,22.4102,25458.9715
2012-10-18 14:30:00,37.63,37.66,37.61,37.66,51627.95415356527,22.4042,22.4221,22.3923,22.4221,51627.9542
2012-10-18 14:35:00,37.66,37.66,37.54,37.57,66741.04878790953,22.4221,22.4221,22.3506,22.3685,66741.0488
2012-10-18 14:40:00,37.57,37.58,37.52,37.52,33269.094228623595,22.3685,22.3745,22.3387,22.3387,33269.0942
2012-10-18 14:45:00,37.52,37.61,37.52,37.54,53555.12729485749,22.3387,22.3923,22.3387,22.3506,53555.1273
2012-10-18 14:50:00,37.54,37.61,37.54,37.58,17243.128106298813,22.3506,22.3923,22.3506,22.3745,17243.1281
2012-10-18 14:55:00,37.58,37.64,37.57,37.62,23633.22852216249,22.3745,22.4102,22.3685,22.3983,23633.2285
2012-10-18 15:00:00,37.62,37.63,37.56,37.61,23836.08885282483,22.3983,22.4042,22.3625,22.3923,23836.0889
2012-10-18 15:05:00,37.6,37.64,37.57,37.64,30733.34009534436,22.3864,22.4102,22.3685,22.4102,30733.3401
2012-10-18 15:10:00,37.64,37.65,37.6,37.62,32457.652905974235,22.4102,22.4161,22.3864,22.3983,32457.6529
2012-10-18 15:15:00,37.61,37.62,37.57,37.59,31240.490922000205,22.3923,22.3983,22.3685,22.3804,31240.4909
2012-10-18 15:20:00,37.58,37.62,37.58,37.62,27893.29546607161,22.3745,22.3983,22.3745,22.3983,27893.2955
2012-10-18 15:25:00,37.62,37.65,37.6,37.62,45846.43472968861,22.3983,22.4161,22.3864,22.3983,45846.4347
2012-10-18 15:30:00,37.62,37.64,37.6,37.62,40876.3566284613,22.3983,22.4102,22.3864,22.3983,40876.3566
2012-10-18 15:35:00,37.62,37.66,37.6,37.64,51425.09382290293,22.3983,22.4221,22.3864,22.4102,51425.0938
2012-10-18 15:40:00,37.63,37.69,37.62,37.69,91794.2996247084,22.4042,22.4399,22.3983,22.4399,91794.2996
2012-10-18 15:45:00,37.68,37.7,37.65,37.66,87635.66284613044,22.434,22.4459,22.4161,22.4221,87635.6628
2012-10-18 15:50:00,37.64,37.69,37.64,37.67,129019.1703012476,22.4102,22.4399,22.4102,22.428,129019.1703
2012-10-18 15:55:00,37.68,37.68,37.61,37.62,123136.22071203977,22.434,22.434,22.3923,22.3983,123136.2207
2012-10-19 09:30:00,37.67,37.71,37.43,37.54,357947.0534536971,22.428,22.4519,22.2851,22.3506,357947.0535
2012-10-19 09:35:00,37.55,37.55,37.46,37.48,15315.954965006593,22.3566,22.3566,22.303,22.3149,15315.955
2012-10-19 09:40:00,37.49,37.52,37.39,37.41,18155.99959427934,22.3209,22.3387,22.2613,22.2732,18155.9996
2012-10-19 09:45:00,37.41,37.46,37.39,37.42,22010.34587686378,22.2732,22.303,22.2613,22.2792,22010.3459
2012-10-19 09:50:00,37.41,37.44,37.37,37.37,32457.652905974235,22.2732,22.2911,22.2494,22.2494,32457.6529
2012-10-19 09:55:00,37.37,37.39,37.34,37.36,17344.558271629983,22.2494,22.2613,22.2316,22.2435,17344.5583
2012-10-19 10:00:00,37.35,37.41,37.35,37.41,15113.094634344254,22.2375,22.2732,22.2375,22.2732,15113.0946
2012-10-19 10:05:00,37.41,37.46,37.4,37.45,23734.658687493666,22.2732,22.303,22.2673,22.2971,23734.6587
2012-10-19 10:10:00,37.46,37.47,37.42,37.46,29009.02728471448,22.303,22.309,22.2792,22.303,29009.0273
2012-10-19 10:15:00,37.45,37.51,37.43,37.46,25154.68100213004,22.2971,22.3328,22.2851,22.303,25154.681
2012-10-19 10:20:00,37.45,37.53,37.45,37.53,16431.686783649457,22.2971,22.3447,22.2971,22.3447,16431.6868
2012-10-19 10:25:00,37.51,37.55,37.48,37.5,38847.75332183792,22.3328,22.3566,22.3149,22.3268,38847.7533
2012-10-19 10:30:00,37.51,37.53,37.45,37.45,14403.083477026068,22.3328,22.3447,22.2971,22.2971,14403.0835
2012-10-19 10:35:00,37.44,37.45,37.41,37.41,20590.323562227408,22.2911,22.2971,22.2732,22.2732,20590.3236
2012-10-19 10:40:00,37.4,37.41,37.35,37.35,27284.714474084594,22.2673,22.2732,22.2375,22.2375,27284.7145
2012-10-19 10:45:00,37.36,37.37,37.32,37.32,16634.547114311797,22.2435,22.2494,22.2197,22.2197,16634.5471
2012-10-19 10:50:00,37.31,37.34,37.3,37.31,18460.290090272847,22.2137,22.2316,22.2077,22.2137,18460.2901
2012-10-19 10:55:00,37.32,37.32,37.24,37.25,25154.68100213004,22.2197,22.2197,22.172,22.178,25154.681
2012-10-19 11:00:00,37.26,37.3,37.24,37.28,26980.423978091083,22.1839,22.2077,22.172,22.1958,26980.424
2012-10-19 11:05:00,37.27,37.29,37.22,37.22,15823.10579166244,22.1899,22.2018,22.1601,22.1601,15823.1058
2012-10-19 11:10:00,37.23,37.23,37.18,37.22,21807.48554620144,22.1661,22.1661,22.1363,22.1601,21807.4855
2012-10-19 11:15:00,37.22,37.22,37.16,37.16,22416.066538188457,22.1601,22.1601,22.1244,22.1244,22416.0665
2012-10-19 11:20:00,37.16,37.17,37.15,37.16,23734.658687493666,22.1244,22.1303,22.1184,22.1244,23734.6587
2012-10-19 11:25:00,37.17,37.2,37.13,37.13,30936.200426006693,22.1303,22.1482,22.1065,22.1065,30936.2004
2012-10-19 11:30:00,37.14,37.15,37.09,37.13,55279.440105487374,22.1125,22.1184,22.0827,22.1065,55279.4401
2012-10-19 11:35:00,37.13,37.14,37.09,37.14,21604.6252155391,22.1065,22.1125,22.0827,22.1125,21604.6252
2012-10-19 11:40:00,37.14,37.15,37.13,37.14,11157.318186428643,22.1125,22.1184,22.1065,22.1125,11157.3182
2012-10-19 11:45:00,37.13,37.14,37.09,37.09,10751.597525103964,22.1065,22.1125,22.0827,22.0827,10751.5975
2012-10-19 11:50:00,37.09,37.13,37.08,37.1,20996.04422355209,22.0827,22.1065,22.0768,22.0887,20996.0442
2012-10-19 11:55:00,37.1,37.12,37.06,37.12,17344.558271629983,22.0887,22.1006,22.0649,22.1006,17344.5583
2012-10-19 12:00:00,37.12,37.16,37.12,37.15,25864.69215944822,22.1006,22.1244,22.1006,22.1184,25864.6922
2012-10-19 12:05:00,37.15,37.16,37.13,37.14,8824.424383811745,22.1184,22.1244,22.1065,22.1125,8824.4244
2012-10-19 12:10:00,37.14,37.16,37.11,37.12,12983.061162389697,22.1125,22.1244,22.0946,22.1006,12983.0612
2012-10-19 12:15:00,37.12,37.13,37.05,37.06,22720.357034181965,22.1006,22.1065,22.0589,22.0649,22720.357
2012-10-19 12:20:00,37.07,37.13,37.07,37.12,10548.737194441626,22.0708,22.1065,22.0708,22.1006,10548.7372
2012-10-19 12:25:00,37.11,37.11,37.05,37.06,25154.68100213004,22.0946,22.0946,22.0589,22.0649,25154.681
2012-10-19 12:30:00,37.06,37.11,37.06,37.09,17648.84876762349,22.0649,22.0946,22.0649,22.0827,17648.8488
2012-10-19 12:35:00,37.09,37.13,37.08,37.12,8215.843391824728,22.0827,22.1065,22.0768,22.1006,8215.8434
2012-10-19 12:40:00,37.11,37.13,37.1,37.12,5680.089258545491,22.0946,22.1065,22.0887,22.1006,5680.0893
2012-10-19 12:45:00,37.11,37.12,37.1,37.1,4665.787605233797,22.0946,22.1006,22.0887,22.0887,4665.7876
2012-10-19 12:50:00,37.11,37.11,37.07,37.08,16330.256618318288,22.0946,22.0946,22.0708,22.0768,16330.2566
2012-10-19 12:55:00,37.07,37.09,37.05,37.08,27386.14463941576,22.0708,22.0827,22.0589,22.0768,27386.1446
2012-10-19 13:00:00,37.08,37.09,37.05,37.07,12577.340501065017,22.0768,22.0827,22.0589,22.0708,12577.3405
2012-10-19 13:05:00,37.07,37.08,37.06,37.07,14707.373973019576,22.0708,22.0768,22.0649,22.0708,14707.374
2012-10-19 13:10:00,37.08,37.09,37.07,37.09,10143.016533116948,22.0768,22.0827,22.0708,22.0827,10143.0165
2012-10-19 13:15:00,37.08,37.09,37.04,37.04,19981.74257024039,22.0768,22.0827,22.0529,22.0529,19981.7426
2012-10-19 13:20:00,37.04,37.08,37.04,37.04,32153.362409980728,22.0529,22.0768,22.0529,22.0529,32153.3624
2012-10-19 13:25:00,37.04,37.07,37.04,37.06,10853.027690435136,22.0529,22.0708,22.0529,22.0649,10853.0277
2012-10-19 13:30:00,37.06,37.07,37.05,37.06,23734.658687493666,22.0649,22.0708,22.0589,22.0649,23734.6587
2012-10-19 13:35:00,37.06,37.06,37.03,37.03,11664.469013084492,22.0649,22.0649,22.047,22.047,11664.469
2012-10-19 13:40:00,37.03,37.03,36.98,37.01,16735.977279642964,22.047,22.047,22.0172,22.0351,16735.9773
2012-10-19 13:45:00,37.01,37.02,36.93,36.95,46150.72522568212,22.0351,22.041,21.9875,21.9994,46150.7252
2012-10-19 13:50:00,36.95,36.99,36.93,36.95,14200.223146363727,21.9994,22.0232,21.9875,21.9994,14200.2231
2012-10-19 13:55:00,36.95,36.95,36.91,36.94,25966.12232477939,21.9994,21.9994,21.9755,21.9934,25966.1223
2012-10-19 14:00:00,36.93,36.99,36.92,36.99,14301.653311694898,21.9875,22.0232,21.9815,22.0232,14301.6533
2012-10-19 14:05:00,36.99,37.0,36.95,36.95,10041.58636778578,22.0232,22.0291,21.9994,21.9994,10041.5864
2012-10-19 14:10:00,36.95,36.98,36.92,36.97,24241.809514149507,21.9994,22.0172,21.9815,22.0113,24241.8095
2012-10-19 14:15:00,36.97,36.97,36.91,36.92,26168.982655441727,22.0113,22.0113,21.9755,21.9815,26168.9827
2012-10-19 14:20:00,36.94,36.94,36.89,36.92,20488.89339689624,21.9934,21.9934,21.9636,21.9815,20488.8934
2012-10-19 14:25:00,36.92,36.92,36.83,36.85,41383.50745511715,21.9815,21.9815,21.9279,21.9398,41383.5075
2012-10-19 14:30:00,36.85,36.86,36.84,36.85,41586.36778577949,21.9398,21.9458,21.9339,21.9398,41586.3678
2012-10-19 14:35:00,36.85,36.89,36.82,36.84,71001.11573181865,21.9398,21.9636,21.922,21.9339,71001.1157
2012-10-19 14:40:00,36.84,36.87,36.8,36.87,41992.08844710417,21.9339,21.9517,21.9101,21.9517,41992.0884
2012-10-19 14:45:00,36.87,36.89,36.86,36.88,46759.30621766914,21.9517,21.9636,21.9458,21.9577,46759.3062
2012-10-19 14:50:00,36.88,36.89,36.81,36.84,24038.94918348717,21.9577,21.9636,21.916,21.9339,24038.9492
2012-10-19 14:55:00,36.84,36.9,36.83,36.88,61770.970686682216,21.9339,21.9696,21.9279,21.9577,61770.9707
2012-10-19 15:00:00,36.89,36.89,36.86,36.88,54772.28927883152,21.9636,21.9636,21.9458,21.9577,54772.2893
2012-10-19 15:05:00,36.87,36.87,36.86,36.86,33167.664063292425,21.9517,21.9517,21.9458,21.9458,33167.6641
2012-10-19 15:10:00,36.86,36.87,36.86,36.87,34486.256212597626,21.9458,21.9517,21.9458,21.9517,34486.2562
2012-10-19 15:15:00,36.86,36.89,36.84,36.87,64611.015315954966,21.9458,21.9636,21.9339,21.9517,64611.0153
2012-10-19 15:20:00,36.87,36.92,36.87,36.92,64611.015315954966,21.9517,21.9815,21.9517,21.9815,64611.0153
2012-10-19 15:25:00,36.92,36.92,36.84,36.85,88345.67400344863,21.9815,21.9815,21.9339,21.9398,88345.674
2012-10-19 15:30:00,36.86,36.89,36.83,36.87,119991.88558677353,21.9458,21.9636,21.9279,21.9517,119991.8856
2012-10-19 15:35:00,36.87,36.92,36.85,36.89,66436.75829191602,21.9517,21.9815,21.9398,21.9636,66436.7583
2012-10-19 15:40:00,36.89,36.89,36.84,36.87,55482.30043614971,21.9636,21.9636,21.9339,21.9517,55482.3004
2012-10-19 15:45:00,36.87,36.93,36.86,36.88,222436.35257125468,21.9517,21.9875,21.9458,21.9577,222436.3526
2012-10-19 15:50:00,36.88,36.98,36.88,36.96,166142.61081245562,21.9577,22.0172,21.9577,22.0053,166142.6108
2012-10-19 15:55:00,36.95,36.96,36.85,36.89,310984.8869053657,21.9994,22.0053,21.9398,21.9636,310984.8869
2012-10-22 09:30:00,36.89,37.07,36.87,36.99,68161.0711025459,21.9636,22.0708,21.9517,22.0232,68161.0711
2012-10-22 09:35:00,36.95,36.99,36.92,36.97,38847.75332183792,21.9994,22.0232,21.9815,22.0113,38847.7533
2012-10-22 09:40:00,36.98,37.01,36.9,36.9,62683.84217466274,22.0172,22.0351,21.9696,21.9696,62683.8422
2012-10-22 09:45:00,36.89,36.89,36.81,36.84,53757.98762551983,21.9636,21.9636,21.916,21.9339,53757.9876
2012-10-22 09:50:00,36.84,36.92,36.81,36.9,44223.5520843899,21.9339,21.9815,21.916,21.9696,44223.5521
2012-10-22 09:55:00,36.91,36.95,36.9,36.95,63190.9930013186,21.9755,21.9994,21.9696,21.9994,63190.993
2012-10-22 10:00:00,36.95,37.0,36.94,36.97,88447.1041687798,21.9994,22.0291,21.9934,22.0113,88447.1042
2012-10-22 10:05:00,36.97,36.98,36.91,36.96,56699.46242012375,22.0113,22.0172,21.9755,22.0053,56699.4624
2012-10-22 10:10:00,36.96,36.96,36.9,36.9,50512.22233492241,22.0053,22.0053,21.9696,21.9696,50512.2223
2012-10-22 10:15:00,36.9,36.98,36.9,36.98,119281.87442945532,21.9696,22.0172,21.9696,22.0172,119281.8744
2012-10-22 10:20:00,36.98,37.0,36.95,36.99,67451.05994522771,22.0172,22.0291,21.9994,22.0232,67451.0599
2012-10-22 10:25:00,36.99,37.0,36.97,36.97,63393.85333198093,22.0232,22.0291,22.0113,22.0113,63393.8533
2012-10-22 10:30:00,36.97,37.03,36.97,37.02,94532.91408864997,22.0113,22.047,22.0113,22.041,94532.9141
2012-10-22 10:35:00,37.02,37.04,36.93,36.93,37326.300841870376,22.041,22.0529,21.9875,21.9875,37326.3008
2012-10-22 10:40:00,36.94,36.94,36.88,36.91,34181.96571660412,21.9934,21.9934,21.9577,21.9755,34181.9657
2012-10-22 10:45:00,36.91,36.92,36.85,36.92,31341.92108733137,21.9755,21.9815,21.9398,21.9815,31341.9211
2012-10-22 10:50:00,36.91,36.96,36.91,36.94,34993.40703925347,21.9755,22.0053,21.9755,21.9934,34993.407
2012-10-22 10:55:00,36.94,37.0,36.94,37.0,46353.58555634446,21.9934,22.0291,21.9934,22.0291,46353.5856
2012-10-22 11:00:00,36.99,37.02,36.99,37.01,33471.95455928593,22.0232,22.041,22.0232,22.0351,33471.9546
2012-10-22 11:05:00,37.0,37.03,36.98,37.03,25053.250836798863,22.0291,22.047,22.0172,22.047,25053.2508
2012-10-22 11:10:00,37.02,37.02,36.91,36.91,42702.09960442236,22.041,22.041,21.9755,21.9755,42702.0996
2012-10-22 11:15:00,36.91,36.92,36.85,36.88,130337.7624505528,21.9755,21.9815,21.9398,21.9577,130337.7625
2012-10-22 11:20:00,36.87,36.89,36.8,36.87,102444.4669844812,21.9517,21.9636,21.9101,21.9517,102444.467
2012-10-22 11:25:00,36.87,36.88,36.84,36.88,55786.59093214322,21.9517,21.9577,21.9339,21.9577,55786.5909
2012-10-22 11:30:00,36.89,36.92,36.87,36.89,27386.14463941576,21.9636,21.9815,21.9517,21.9636,27386.1446
2012-10-22 11:35:00,36.9,36.95,36.9,36.92,53960.847956182166,21.9696,21.9994,21.9696,21.9815,53960.848
2012-10-22 11:40:00,36.92,36.99,36.92,36.95,65523.88680393549,21.9815,22.0232,21.9815,21.9994,65523.8868
2012-10-22 11:45:00,36.96,36.99,36.94,36.96,20488.89339689624,22.0053,22.0232,21.9934,22.0053,20488.8934
2012-10-22 11:50:00,36.96,36.99,36.94,36.99,14910.234303681917,22.0053,22.0232,21.9934,22.0232,14910.2343
2012-10-22 11:55:00,37.0,37.0,36.95,36.97,26371.842986104068,22.0291,22.0291,21.9994,22.0113,26371.843
2012-10-22 12:00:00,36.97,36.97,36.93,36.95,17344.558271629983,22.0113,22.0113,21.9875,21.9994,17344.5583
2012-10-22 12:05:00,36.95,36.97,36.9,36.95,28096.15579673395,21.9994,22.0113,21.9696,21.9994,28096.1558
2012-10-22 12:10:00,36.95,36.95,36.89,36.91,16837.407444974135,21.9994,21.9994,21.9636,21.9755,16837.4074
2012-10-22 12:15:00,36.92,36.96,36.92,36.96,22821.78719951313,21.9815,22.0053,21.9815,22.0053,22821.7872
2012-10-22 12:20:00,36.95,36.98,36.94,36.98,39152.04381783142,21.9994,22.0172,21.9934,22.0172,39152.0438
2012-10-22 12:25:00,36.97,36.98,36.87,36.87,36210.56902322751,22.0113,22.0172,21.9517,21.9517,36210.569
2012-10-22 12:30:00,36.87,36.88,36.78,36.78,48077.89836697434,21.9517,21.9577,21.8981,21.8981,48077.8984
2012-10-22 12:35:00,36.78,36.82,36.7,36.81,49700.78101227305,21.8981,21.922,21.8505,21.916,49700.781
2012-10-22 12:40:00,36.81,36.84,36.8,36.84,7100.1115731818645,21.916,21.9339,21.9101,21.9339,7100.1116
2012-10-22 12:45:00,36.83,36.92,36.83,36.92,9737.29587179227,21.9279,21.9815,21.9279,21.9815,9737.2959
2012-10-22 12:50:00,36.92,36.93,36.89,36.9,22314.636372857287,21.9815,21.9875,21.9636,21.9696,22314.6364
2012-10-22 12:55:00,36.9,36.94,36.89,36.89,12780.200831727356,21.9696,21.9934,21.9636,21.9636,12780.2008
2012-10-22 13:00:00,36.89,36.91,36.87,36.87,18561.720255604017,21.9636,21.9755,21.9517,21.9517,18561.7203
2012-10-22 13:05:00,36.87,36.87,36.82,36.84,13287.351658383202,21.9517,21.9517,21.922,21.9339,13287.3517
2012-10-22 13:10:00,36.83,36.83,36.74,36.8,19474.59174358454,21.9279,21.9279,21.8743,21.9101,19474.5917
2012-10-22 13:15:00,36.79,36.81,36.78,36.78,15417.385130337763,21.9041,21.916,21.8981,21.8981,15417.3851
2012-10-22 13:20:00,36.78,36.78,36.68,36.73,29617.60827670149,21.8981,21.8981,21.8386,21.8684,29617.6083
2012-10-22 13:25:00,36.74,36.74,36.68,36.69,24647.530175474185,21.8743,21.8743,21.8386,21.8446,24647.5302
2012-10-22 13:30:00,36.69,36.71,36.66,36.68,26270.412820772897,21.8446,21.8565,21.8267,21.8386,26270.4128
2012-10-22 13:35:00,36.68,36.69,36.66,36.68,16127.396287655947,21.8386,21.8446,21.8267,21.8386,16127.3963
2012-10-22 13:40:00,36.67,36.67,36.6,36.66,16127.396287655947,21.8327,21.8327,21.791,21.8267,16127.3963
2012-10-22 13:45:00,36.67,36.72,36.65,36.71,18663.150420935188,21.8327,21.8624,21.8207,21.8565,18663.1504
2012-10-22 13:50:00,36.71,36.74,36.7,36.74,39557.7644791561,21.8565,21.8743,21.8505,21.8743,39557.7645
2012-10-22 13:55:00,36.73,36.75,36.72,36.72,13591.642154376712,21.8684,21.8803,21.8624,21.8624,13591.6422
2012-10-22 14:00:00,36.73,36.78,36.73,36.74,31747.64174865605,21.8684,21.8981,21.8684,21.8743,31747.6417
2012-10-22 14:05:00,36.74,36.77,36.74,36.77,18967.440916928696,21.8743,21.8922,21.8743,21.8922,18967.4409
2012-10-22 14:10:00,36.76,36.8,36.76,36.8,13084.491327720863,21.8862,21.9101,21.8862,21.9101,13084.4913
2012-10-22 14:15:00,36.8,36.89,36.8,36.87,26371.842986104068,21.9101,21.9636,21.9101,21.9517,26371.843
2012-10-22 14:20:00,36.87,36.91,36.87,36.87,43209.2504310782,21.9517,21.9755,21.9517,21.9517,43209.2504
2012-10-22 14:25:00,36.86,36.86,36.81,36.83,14301.653311694898,21.9458,21.9458,21.916,21.9279,14301.6533
2012-10-22 14:30:00,36.83,36.87,36.83,36.87,30733.34009534436,21.9279,21.9517,21.9279,21.9517,30733.3401
2012-10-22 14:35:00,36.87,36.88,36.84,36.84,26270.412820772897,21.9517,21.9577,21.9339,21.9339,26270.4128
2012-10-22 14:40:00,36.85,36.87,36.82,36.86,22517.496703519628,21.9398,21.9517,21.922,21.9458,22517.4967
2012-10-22 14:45:00,36.85,36.86,36.8,36.81,35297.69753524698,21.9398,21.9458,21.9101,21.916,35297.6975
2012-10-22 14:50:00,36.8,36.86,36.79,36.81,29009.02728471448,21.9101,21.9458,21.9041,21.916,29009.0273
2012-10-22 14:55:00,36.8,36.88,36.8,36.86,34689.11654325997,21.9101,21.9577,21.9101,21.9458,34689.1165
2012-10-22 15:00:00,36.87,36.88,36.81,36.85,43716.40125773405,21.9517,21.9577,21.916,21.9398,43716.4013
2012-10-22 15:05:00,36.85,36.87,36.82,36.83,39050.61365250025,21.9398,21.9517,21.922,21.9279,39050.6137
2012-10-22 15:10:00,36.83,36.88,36.83,36.84,106400.2434323968,21.9279,21.9577,21.9279,21.9339,106400.2434
2012-10-22 15:15:00,36.84,36.86,36.8,36.8,59032.35622274064,21.9339,21.9458,21.9101,21.9101,59032.3562
2012-10-22 15:20:00,36.81,36.82,36.76,36.8,25661.83182878588,21.916,21.922,21.8862,21.9101,25661.8318
2012-10-22 15:25:00,36.81,36.85,36.8,36.84,59742.36738005883,21.916,21.9398,21.9101,21.9339,59742.3674
2012-10-22 15:30:00,36.83,36.86,36.8,36.85,58829.4958920783,21.9279,21.9458,21.9101,21.9398,58829.4959
2012-10-22 15:35:00,36.86,36.9,36.85,36.89,85911.35003550055,21.9458,21.9696,21.9398,21.9636,85911.35
2012-10-22 15:40:00,36.9,36.94,36.9,36.94,67146.7694492342,21.9696,21.9934,21.9696,21.9934,67146.7694
2012-10-22 15:45:00,36.94,36.97,36.92,36.97,75058.32234506542,21.9934,22.0113,21.9815,22.0113,75058.3223
2012-10-22 15:50:00,36.98,37.04,36.96,37.04,132569.22608783853,22.0172,22.0529,22.0053,22.0529,132569.2261
2012-10-22 15:55:00,37.04,37.12,37.03,37.1,233695.1009230145,22.0529,22.1006,22.047,22.0887,233695.1009
2012-10-23 09:30:00,36.37,36.64,36.33,36.61,64103.86448929912,21.654,21.8148,21.6302,21.7969,64103.8645
2012-10-23 09:35:00,36.61,36.61,36.35,36.4,31544.781417993712,21.7969,21.7969,21.6421,21.6719,31544.7814
2012-10-23 09:40:00,36.4,36.42,36.33,36.36,28704.73678872097,21.6719,21.6838,21.6302,21.6481,28704.7368
2012-10-23 09:45:00,36.34,36.42,36.32,36.42,62075.26118267573,21.6362,21.6838,21.6243,21.6838,62075.2612
2012-10-23 09:50:00,36.42,36.49,36.4,36.48,51627.95415356527,21.6838,21.7255,21.6719,21.7195,51627.9542
2012-10-23 09:55:00,36.48,36.52,36.46,36.47,42803.52976975353,21.7195,21.7433,21.7076,21.7136,42803.5298
2012-10-23 10:00:00,36.47,36.55,36.46,36.51,96764.37772593569,21.7136,21.7612,21.7076,21.7374,96764.3777
2012-10-23 10:05:00,36.49,36.5,36.46,36.47,12678.770666396187,21.7255,21.7314,21.7076,21.7136,12678.7707
2012-10-23 10:10:00,36.48,36.5,36.42,36.43,52033.67481488995,21.7195,21.7314,21.6838,21.6898,52033.6748
2012-10-23 10:15:00,36.42,36.43,36.36,36.4,54265.13845217568,21.6838,21.6898,21.6481,21.6719,54265.1385
2012-10-23 10:20:00,36.41,36.44,36.37,36.38,83882.74672887717,21.6779,21.6957,21.654,21.66,83882.7467
2012-10-23 10:25:00,36.37,36.4,36.36,36.39,76478.34465970179,21.654,21.6719,21.6481,21.6659,76478.3447
2012-10-23 10:30:00,36.39,36.39,36.31,36.34,107617.40541637084,21.6659,21.6659,21.6183,21.6362,107617.4054
2012-10-23 10:35:00,36.34,36.34,36.26,36.28,91084.2884673902,21.6362,21.6362,21.5885,21.6005,91084.2885
2012-10-23 10:40:00,36.28,36.31,36.26,36.27,44832.13307637692,21.6005,21.6183,21.5885,21.5945,44832.1331
2012-10-23 10:45:00,36.26,36.27,36.22,36.27,61365.25002535754,21.5885,21.5945,21.5647,21.5945,61365.25
2012-10-23 10:50:00,36.27,36.28,36.18,36.24,62379.55167866924,21.5945,21.6005,21.5409,21.5766,62379.5517
2012-10-23 10:55:00,36.24,36.28,36.21,36.27,24951.820671467696,21.5766,21.6005,21.5588,21.5945,24951.8207
2012-10-23 11:00:00,36.26,36.33,36.26,36.3,43716.40125773405,21.5885,21.6302,21.5885,21.6124,43716.4013
2012-10-23 11:05:00,36.31,36.32,36.28,36.28,13794.502485039053,21.6183,21.6243,21.6005,21.6005,13794.5025
2012-10-23 11:10:00,36.28,36.34,36.28,36.33,23633.22852216249,21.6005,21.6362,21.6005,21.6302,23633.2285
2012-10-23 11:15:00,36.33,36.35,36.31,36.32,41180.647124454816,21.6302,21.6421,21.6183,21.6243,41180.6471
2012-10-23 11:20:00,36.31,36.32,36.23,36.23,40774.92646313013,21.6183,21.6243,21.5707,21.5707,40774.9265
2012-10-23 11:25:00,36.24,36.27,36.23,36.24,48483.61902829901,21.5766,21.5945,21.5707,21.5766,48483.619
2012-10-23 11:30:00,36.25,36.28,36.24,36.28,42093.518612435335,21.5826,21.6005,21.5766,21.6005,42093.5186
2012-10-23 11:35:00,36.28,36.29,36.21,36.21,34587.6863779288,21.6005,21.6064,21.5588,21.5588,34587.6864
2012-10-23 11:40:00,36.22,36.24,36.18,36.19,14504.513642357237,21.5647,21.5766,21.5409,21.5469,14504.5136
2012-10-23 11:45:00,36.19,36.25,36.18,36.24,17141.697940967642,21.5469,21.5826,21.5409,21.5766,17141.6979
2012-10-23 11:50:00,36.24,36.29,36.24,36.25,13185.921493052034,21.5766,21.6064,21.5766,21.5826,13185.9215
2012-10-23 11:55:00,36.25,36.25,36.21,36.23,20691.75372755857,21.5826,21.5826,21.5588,21.5707,20691.7537
2012-10-23 12:00:00,36.23,36.26,36.21,36.21,19778.88223957805,21.5707,21.5885,21.5588,21.5588,19778.8822
2012-10-23 12:05:00,36.22,36.27,36.22,36.27,9635.865706461102,21.5647,21.5945,21.5647,21.5945,9635.8657
2012-10-23 12:10:00,36.27,36.34,36.27,36.33,14301.653311694898,21.5945,21.6362,21.5945,21.6302,14301.6533
2012-10-23 12:15:00,36.34,36.36,36.32,36.35,9331.575210467594,21.6362,21.6481,21.6243,21.6421,9331.5752
2012-10-23 12:20:00,36.35,36.35,36.32,36.33,10447.307029110458,21.6421,21.6421,21.6243,21.6302,10447.307
2012-10-23 12:25:00,36.33,36.34,36.32,36.33,15011.664469013083,21.6302,21.6362,21.6243,21.6302,15011.6645
2012-10-23 12:30:00,36.33,36.36,36.32,36.32,36920.580180545694,21.6302,21.6481,21.6243,21.6243,36920.5802
2012-10-23 12:35:00,36.32,36.41,36.32,36.35,31037.630591337864,21.6243,21.6779,21.6243,21.6421,31037.6306
2012-10-23 12:40:00,36.35,36.4,36.34,36.4,17141.697940967642,21.6421,21.6719,21.6362,21.6719,17141.6979
2012-10-23 12:45:00,36.4,36.41,36.38,36.38,13490.21198904554,21.6719,21.6779,21.66,21.66,13490.212
2012-10-23 12:50:00,36.38,36.39,36.36,36.37,10143.016533116948,21.66,21.6659,21.6481,21.654,10143.0165
2012-10-23 12:55:00,36.36,36.38,36.35,36.35,16127.396287655947,21.6481,21.66,21.6421,21.6421,16127.3963
2012-10-23 13:00:00,36.35,36.4,36.33,36.39,9534.435541129931,21.6421,21.6719,21.6302,21.6659,9534.4355
2012-10-23 13:05:00,36.38,36.41,36.37,36.39,15924.53595699361,21.66,21.6779,21.654,21.6659,15924.536
2012-10-23 13:10:00,36.4,36.43,36.37,36.42,23126.077695506643,21.6719,21.6898,21.654,21.6838,23126.0777
2012-10-23 13:15:00,36.43,36.47,36.37,36.37,24647.530175474185,21.6898,21.7136,21.654,21.654,24647.5302
2012-10-23 13:20:00,36.35,36.41,36.35,36.41,17243.128106298813,21.6421,21.6779,21.6421,21.6779,17243.1281
2012-10-23 13:25:00,36.41,36.43,36.4,36.42,6592.960746526017,21.6779,21.6898,21.6719,21.6838,6592.9607
2012-10-23 13:30:00,36.42,36.45,36.42,36.44,15823.10579166244,21.6838,21.7017,21.6838,21.6957,15823.1058
2012-10-23 13:35:00,36.44,36.45,36.42,36.43,13997.36281570139,21.6957,21.7017,21.6838,21.6898,13997.3628
2012-10-23 13:40:00,36.43,36.44,36.41,36.44,13693.07231970788,21.6898,21.6957,21.6779,21.6957,13693.0723
2012-10-23 13:45:00,36.43,36.45,36.41,36.45,14910.234303681917,21.6898,21.7017,21.6779,21.7017,14910.2343
2012-10-23 13:50:00,36.45,36.46,36.44,36.46,11968.759509078,21.7017,21.7076,21.6957,21.7076,11968.7595
2012-10-23 13:55:00,36.46,36.52,36.44,36.51,15620.245461000102,21.7076,21.7433,21.6957,21.7374,15620.2455
2012-10-23 14:00:00,36.5,36.53,36.49,36.51,12070.18967440917,21.7314,21.7493,21.7255,21.7374,12070.1897
2012-10-23 14:05:00,36.51,36.51,36.46,36.48,20793.183892889745,21.7374,21.7374,21.7076,21.7195,20793.1839
2012-10-23 14:10:00,36.48,36.49,36.41,36.43,26168.982655441727,21.7195,21.7255,21.6779,21.6898,26168.9827
2012-10-23 14:15:00,36.43,36.47,36.43,36.44,20894.614058220915,21.6898,21.7136,21.6898,21.6957,20894.6141
2012-10-23 14:20:00,36.44,36.5,36.43,36.5,26878.99381275992,21.6957,21.7314,21.6898,21.7314,26878.9938
2012-10-23 14:25:00,36.49,36.51,36.48,36.49,39659.19464448728,21.7255,21.7374,21.7195,21.7255,39659.1946
2012-10-23 14:30:00,36.49,36.5,36.46,36.47,14200.223146363727,21.7255,21.7314,21.7076,21.7136,14200.2231
2012-10-23 14:35:00,36.47,36.53,36.46,36.51,12881.630997058524,21.7136,21.7493,21.7076,21.7374,12881.631
2012-10-23 14:40:00,36.51,36.52,36.5,36.52,16735.977279642964,21.7374,21.7433,21.7314,21.7433,16735.9773
2012-10-23 14:45:00,36.51,36.54,36.48,36.53,20387.463231565067,21.7374,21.7553,21.7195,21.7493,20387.4632
2012-10-23 14:50:00,36.52,36.52,36.47,36.48,15417.385130337763,21.7433,21.7433,21.7136,21.7195,15417.3851
2012-10-23 14:55:00,36.48,36.5,36.48,36.49,11563.038847753322,21.7195,21.7314,21.7195,21.7255,11563.0388
2012-10-23 15:00:00,36.5,36.53,36.47,36.48,31443.35125266254,21.7314,21.7493,21.7136,21.7195,31443.3513
2012-10-23 15:05:00,36.49,36.5,36.43,36.47,32863.37356729891,21.7255,21.7314,21.6898,21.7136,32863.3736
2012-10-23 15:10:00,36.46,36.47,36.4,36.43,41586.36778577949,21.7076,21.7136,21.6719,21.6898,41586.3678
2012-10-23 15:15:00,36.42,36.45,36.42,36.45,27284.714474084594,21.6838,21.7017,21.6838,21.7017,27284.7145
2012-10-23 15:20:00,36.46,36.47,36.43,36.45,35094.83720458464,21.7076,21.7136,21.6898,21.7017,35094.8372
2012-10-23 15:25:00,36.45,36.46,36.36,36.37,40267.77563647429,21.7017,21.7076,21.6481,21.654,40267.7756
2012-10-23 15:30:00,36.36,36.39,36.32,36.34,78912.66862764987,21.6481,21.6659,21.6243,21.6362,78912.6686
2012-10-23 15:35:00,36.33,36.34,36.27,36.29,57308.04341211076,21.6302,21.6362,21.5945,21.6064,57308.0434
2012-10-23 15:40:00,36.28,36.31,36.25,36.27,45846.43472968861,21.6005,21.6183,21.5826,21.5945,45846.4347
2012-10-23 15:45:00,36.27,36.28,36.24,36.25,76275.48432903945,21.5945,21.6005,21.5766,21.5826,76275.4843
2012-10-23 15:50:00,36.26,36.31,36.25,36.3,108023.1260776955,21.5885,21.6183,21.5826,21.6124,108023.1261
2012-10-23 15:55:00,36.3,36.3,36.26,36.26,151536.66700476722,21.6124,21.6124,21.5885,21.5885,151536.667
2012-10-24 09:30:00,36.39,36.71,36.36,36.68,41789.22811644183,21.6659,21.8565,21.6481,21.8386,41789.2281
2012-10-24 09:35:00,36.69,36.69,36.48,36.52,76174.0541637083,21.8446,21.8446,21.7195,21.7433,76174.0542
2012-10-24 09:40:00,36.51,36.53,36.45,36.47,54467.99878283802,21.7374,21.7493,21.7017,21.7136,54467.9988
2012-10-24 09:45:00,36.45,36.46,36.3,36.33,32254.79257531189,21.7017,21.7076,21.6124,21.6302,32254.7926
2012-10-24 09:50:00,36.33,36.36,36.17,36.22,35500.55786590932,21.6302,21.6481,21.535,21.5647,35500.5579
2012-10-24 09:55:00,36.22,36.24,36.12,36.13,48280.75869763668,21.5647,21.5766,21.5052,21.5111,48280.7587
2012-10-24 10:00:00,36.13,36.17,36.03,36.06,74855.46201440308,21.5111,21.535,21.4516,21.4695,74855.462
2012-10-24 10:05:00,36.06,36.07,35.91,35.93,109544.57855766304,21.4695,21.4754,21.3802,21.3921,109544.5786
2012-10-24 10:10:00,35.93,36.01,35.89,35.91,51019.37316157825,21.3921,21.4397,21.3683,21.3802,51019.3732
2012-10-24 10:15:00,35.92,35.99,35.89,35.92,50613.65250025358,21.3861,21.4278,21.3683,21.3861,50613.6525
2012-10-24 10:20:00,35.92,35.94,35.88,35.88,38543.462825844406,21.3861,21.398,21.3623,21.3623,38543.4628
2012-10-24 10:25:00,35.88,35.92,35.81,35.83,56699.46242012375,21.3623,21.3861,21.3206,21.3325,56699.4624
2012-10-24 10:30:00,35.82,36.05,35.81,36.03,56395.17192413024,21.3266,21.4635,21.3206,21.4516,56395.1719
2012-10-24 10:35:00,36.04,36.12,36.02,36.08,71609.69672380565,21.4576,21.5052,21.4457,21.4814,71609.6967
2012-10-24 10:40:00,36.09,36.09,36.04,36.05,49193.6301856172,21.4873,21.4873,21.4576,21.4635,49193.6302
2012-10-24 10:45:00,36.05,36.11,36.03,36.1,54062.27812151334,21.4635,21.4992,21.4516,21.4933,54062.2781
2012-10-24 10:50:00,36.1,36.15,36.07,36.14,98082.9698752409,21.4933,21.5231,21.4754,21.5171,98082.9699
2012-10-24 10:55:00,36.13,36.2,36.12,36.19,42093.518612435335,21.5111,21.5528,21.5052,21.5469,42093.5186
2012-10-24 11:00:00,36.2,36.27,36.18,36.25,23024.64753017548,21.5528,21.5945,21.5409,21.5826,23024.6475
2012-10-24 11:05:00,36.25,36.37,36.25,36.36,62176.6913480069,21.5826,21.654,21.5826,21.6481,62176.6913
2012-10-24 11:10:00,36.36,36.39,36.33,36.35,28299.016127396288,21.6481,21.6659,21.6302,21.6421,28299.0161
2012-10-24 11:15:00,36.35,36.42,36.35,36.39,14605.943807688407,21.6421,21.6838,21.6421,21.6659,14605.9438
2012-10-24 11:20:00,36.4,36.43,36.36,36.41,46150.72522568212,21.6719,21.6898,21.6481,21.6779,46150.7252
2012-10-24 11:25:00,36.41,36.43,36.34,36.35,29313.31778070798,21.6779,21.6898,21.6362,21.6421,29313.3178
2012-10-24 11:30:00,36.35,36.38,36.32,36.34,23024.64753017548,21.6421,21.66,21.6243,21.6362,23024.6475
2012-10-24 11:35:00,36.34,36.34,36.22,36.22,24444.669844811848,21.6362,21.6362,21.5647,21.5647,24444.6698
2012-10-24 11:40:00,36.2,36.28,36.2,36.27,36210.56902322751,21.5528,21.6005,21.5528,21.5945,36210.569
2012-10-24 11:45:00,36.26,36.26,36.18,36.18,18155.99959427934,21.5885,21.5885,21.5409,21.5409,18155.9996
2012-10-24 11:50:00,36.18,36.2,36.15,36.16,27994.72563140278,21.5409,21.5528,21.5231,21.529,27994.7256
2012-10-24 11:55:00,36.16,36.17,36.13,36.16,44223.5520843899,21.529,21.535,21.5111,21.529,44223.5521
2012-10-24 12:00:00,36.16,36.29,36.14,36.29,42397.809108428846,21.529,21.6064,21.5171,21.6064,42397.8091
2012-10-24 12:05:00,36.29,36.3,36.25,36.28,23024.64753017548,21.6064,21.6124,21.5826,21.6005,23024.6475
2012-10-24 12:10:00,36.29,36.32,36.28,36.3,14808.804138350746,21.6064,21.6243,21.6005,21.6124,14808.8041
2012-10-24 12:15:00,36.31,36.31,36.26,36.28,14910.234303681917,21.6183,21.6183,21.5885,21.6005,14910.2343
2012-10-24 12:20:00,36.29,36.29,36.2,36.2,20590.323562227408,21.6064,21.6064,21.5528,21.5528,20590.3236
2012-10-24 12:25:00,36.21,36.25,36.19,36.24,13084.491327720863,21.5588,21.5826,21.5469,21.5766,13084.4913
2012-10-24 12:30:00,36.24,36.28,36.23,36.27,20691.75372755857,21.5766,21.6005,21.5707,21.5945,20691.7537
2012-10-24 12:35:00,36.27,36.28,36.23,36.24,19677.45207424688,21.5945,21.6005,21.5707,21.5766,19677.4521
2012-10-24 12:40:00,36.25,36.29,36.24,36.29,19677.45207424688,21.5826,21.6064,21.5766,21.6064,19677.4521
2012-10-24 12:45:00,36.27,36.29,36.25,36.25,20387.463231565067,21.5945,21.6064,21.5826,21.5826,20387.4632
2012-10-24 12:50:00,36.24,36.24,36.17,36.18,85505.62937417589,21.5766,21.5766,21.535,21.5409,85505.6294
2012-10-24 12:55:00,36.18,36.18,36.13,36.15,27791.86530074044,21.5409,21.5409,21.5111,21.5231,27791.8653
2012-10-24 13:00:00,36.15,36.18,36.14,36.14,16938.837610305305,21.5231,21.5409,21.5171,21.5171,16938.8376
2012-10-24 13:05:00,36.14,36.18,36.14,36.17,12273.050005071507,21.5171,21.5409,21.5171,21.535,12273.05
2012-10-24 13:10:00,36.17,36.17,36.12,36.12,9027.284714474084,21.535,21.535,21.5052,21.5052,9027.2847
2012-10-24 13:15:00,36.11,36.16,36.11,36.16,13287.351658383202,21.4992,21.529,21.4992,21.529,13287.3517
2012-10-24 13:20:00,36.16,36.19,36.16,36.18,11157.318186428643,21.529,21.5469,21.529,21.5409,11157.3182
2012-10-24 13:25:00,36.17,36.19,36.16,36.16,19778.88223957805,21.535,21.5469,21.529,21.529,19778.8822
2012-10-24 13:30:00,36.16,36.18,36.14,36.15,15823.10579166244,21.529,21.5409,21.5171,21.5231,15823.1058
2012-10-24 13:35:00,36.15,36.18,36.15,36.16,21908.91571153261,21.5231,21.5409,21.5231,21.529,21908.9157
2012-10-24 13:40:00,36.16,36.18,36.15,36.15,16127.396287655947,21.529,21.5409,21.5231,21.5231,16127.3963
2012-10-24 13:45:00,36.15,36.15,36.07,36.07,41484.93762044832,21.5231,21.5231,21.4754,21.4754,41484.9376
2012-10-24 13:50:00,36.07,36.07,36.01,36.01,29516.17811137032,21.4754,21.4754,21.4397,21.4397,29516.1781
2012-10-24 13:55:00,36.01,36.02,36.0,36.0,32559.08307130541,21.4397,21.4457,21.4337,21.4337,32559.0831
2012-10-24 14:00:00,36.0,36.03,35.99,36.01,27487.57480474693,21.4337,21.4516,21.4278,21.4397,27487.5748
2012-10-24 14:05:00,36.01,36.05,36.01,36.05,19880.31240490922,21.4397,21.4635,21.4397,21.4635,19880.3124
2012-10-24 14:10:00,36.05,36.06,36.02,36.06,20894.614058220915,21.4635,21.4695,21.4457,21.4695,20894.6141
2012-10-24 14:15:00,36.06,36.06,35.9,36.02,45339.28390303276,21.4695,21.4695,21.3742,21.4457,45339.2839
2012-10-24 14:20:00,36.01,36.04,35.98,36.01,41687.79795111066,21.4397,21.4576,21.4218,21.4397,41687.798
2012-10-24 14:25:00,36.01,36.1,36.01,36.07,28603.306623389795,21.4397,21.4933,21.4397,21.4754,28603.3066
2012-10-24 14:30:00,36.06,36.07,35.96,35.96,42803.52976975353,21.4695,21.4754,21.4099,21.4099,42803.5298
2012-10-24 14:35:00,35.96,36.01,35.94,35.97,41282.07728978599,21.4099,21.4397,21.398,21.4159,41282.0773
2012-10-24 14:40:00,35.96,35.99,35.93,35.98,25256.111167461204,21.4099,21.4278,21.3921,21.4218,25256.1112
2012-10-24 14:45:00,35.99,36.01,35.93,35.96,33776.24505527944,21.4278,21.4397,21.3921,21.4099,33776.2451
2012-10-24 14:50:00,35.96,36.01,35.96,35.96,27893.29546607161,21.4099,21.4397,21.4099,21.4099,27893.2955
2012-10-24 14:55:00,35.96,36.02,35.95,35.99,43513.540927071714,21.4099,21.4457,21.404,21.4278,43513.5409
2012-10-24 15:00:00,35.98,36.02,35.95,35.96,50410.79216959124,21.4218,21.4457,21.404,21.4099,50410.7922
2012-10-24 15:05:00,35.96,35.98,35.93,35.93,57713.76407343544,21.4099,21.4218,21.3921,21.3921,57713.7641
2012-10-24 15:10:00,35.93,35.94,35.82,35.82,81752.71325692261,21.3921,21.398,21.3266,21.3266,81752.7133
2012-10-24 15:15:00,35.82,35.83,35.78,35.81,71203.97606248099,21.3266,21.3325,21.3028,21.3206,71203.9761
2012-10-24 15:20:00,35.82,35.86,35.78,35.85,54772.28927883152,21.3266,21.3504,21.3028,21.3444,54772.2893
2012-10-24 15:25:00,35.84,35.91,35.84,35.9,39354.90414849376,21.3385,21.3802,21.3385,21.3742,39354.9041
2012-10-24 15:30:00,35.9,35.9,35.81,35.82,48280.75869763668,21.3742,21.3742,21.3206,21.3266,48280.7587
2012-10-24 15:35:00,35.81,35.85,35.78,35.78,54873.71944416269,21.3206,21.3444,21.3028,21.3028,54873.7194
2012-10-24 15:40:00,35.79,35.81,35.71,35.75,114920.37732021503,21.3087,21.3206,21.2611,21.2849,114920.3773
2012-10-24 15:45:00,35.75,35.85,35.74,35.84,136423.57237042295,21.2849,21.3444,21.2789,21.3385,136423.5724
2012-10-24 15:50:00,35.83,35.91,35.81,35.87,158332.48808195558,21.3325,21.3802,21.3206,21.3563,158332.4881
2012-10-24 15:55:00,35.86,35.92,35.84,35.88,243533.826960138,21.3504,21.3861,21.3385,21.3623,243533.827
2012-10-25 09:30:00,35.29,35.56,34.61,34.97,454102.8501876458,21.011,21.1718,20.6062,20.8205,454102.8502
2012-10-25 09:35:00,34.98,35.1,34.95,35.0,296480.3732630084,20.8265,20.8979,20.8086,20.8384,296480.3733
2012-10-25 09:40:00,35.01,35.54,35.01,35.45,251546.8100213004,20.8443,21.1599,20.8443,21.1063,251546.81
2012-10-25 09:45:00,35.47,35.52,35.12,35.24,90374.27731007202,21.1182,21.148,20.9098,20.9813,90374.2773
2012-10-25 09:50:00,35.23,35.29,35.22,35.27,89867.12648341617,20.9753,21.011,20.9694,20.9991,89867.1265
2012-10-25 09:55:00,35.27,35.56,35.27,35.48,207627.54843290395,20.9991,21.1718,20.9991,21.1242,207627.5484
2012-10-25 10:00:00,35.47,35.5,35.43,35.46,183487.1690840856,21.1182,21.1361,21.0944,21.1122,183487.1691
2012-10-25 10:05:00,35.46,35.46,35.29,35.32,124353.3826960138,21.1122,21.1122,21.011,21.0289,124353.3827
2012-10-25 10:10:00,35.31,35.49,35.28,35.37,161781.11370321535,21.0229,21.1301,21.0051,21.0587,161781.1137
2012-10-25 10:15:00,35.37,35.49,35.37,35.48,80738.41160361092,21.0587,21.1301,21.0587,21.1242,80738.4116
2012-10-25 10:20:00,35.49,35.5,35.36,35.37,169591.23643371538,21.1301,21.1361,21.0527,21.0587,169591.2364
2012-10-25 10:25:00,35.36,35.39,35.28,35.29,75159.75251039659,21.0527,21.0706,21.0051,21.011,75159.7525
2012-10-25 10:30:00,35.3,35.3,35.17,35.26,117557.56161882544,21.017,21.017,20.9396,20.9932,117557.5616
2012-10-25 10:35:00,35.26,35.26,34.79,34.81,135206.41038644893,20.9932,20.9932,20.7133,20.7252,135206.4104
2012-10-25 10:40:00,34.81,34.83,34.61,34.69,134090.67856780606,20.7252,20.7372,20.6062,20.6538,134090.6786
2012-10-25 10:45:00,34.7,34.7,34.5,34.53,178517.0909828583,20.6598,20.6598,20.5407,20.5585,178517.091
2012-10-25 10:50:00,34.54,34.74,34.53,34.66,104168.77979511108,20.5645,20.6836,20.5585,20.6359,104168.7798
2012-10-25 10:55:00,34.66,34.7,34.6,34.61,75768.33350238361,20.6359,20.6598,20.6002,20.6062,75768.3335
2012-10-25 11:00:00,34.61,34.72,34.59,34.7,71913.98721979916,20.6062,20.6717,20.5943,20.6598,71913.9872
2012-10-25 11:05:00,34.7,34.72,34.69,34.7,48585.04919363018,20.6598,20.6717,20.6538,20.6598,48585.0492
2012-10-25 11:10:00,34.7,34.84,34.69,34.76,63799.57399330561,20.6598,20.7431,20.6538,20.6955,63799.574
2012-10-25 11:15:00,34.75,34.8,34.67,34.8,64103.86448929912,20.6895,20.7193,20.6419,20.7193,64103.8645
2012-10-25 11:20:00,34.8,34.81,34.79,34.8,63089.562835987424,20.7193,20.7252,20.7133,20.7193,63089.5628
2012-10-25 11:25:00,34.8,34.81,34.68,34.73,93924.33309666294,20.7193,20.7252,20.6478,20.6776,93924.3331
2012-10-25 11:30:00,34.72,34.79,34.69,34.77,31139.06075666904,20.6717,20.7133,20.6538,20.7014,31139.0608
2012-10-25 11:35:00,34.76,34.78,34.61,34.61,44832.13307637692,20.6955,20.7074,20.6062,20.6062,44832.1331
2012-10-25 11:40:00,34.62,34.7,34.62,34.7,15518.815295668932,20.6121,20.6598,20.6121,20.6598,15518.8153
2012-10-25 11:45:00,34.7,34.7,34.63,34.65,32153.362409980728,20.6598,20.6598,20.6181,20.63,32153.3624
2012-10-25 11:50:00,34.62,34.64,34.52,34.55,87432.8025154681,20.6121,20.624,20.5526,20.5704,87432.8025
2012-10-25 11:55:00,34.56,34.6,34.52,34.53,34080.53555127295,20.5764,20.6002,20.5526,20.5585,34080.5356
2012-10-25 12:00:00,34.54,34.54,34.38,34.47,77289.78598235115,20.5645,20.5645,20.4692,20.5228,77289.786
2012-10-25 12:05:00,34.48,34.58,34.48,34.58,51120.80332690942,20.5288,20.5883,20.5288,20.5883,51120.8033
2012-10-25 12:10:00,34.57,34.59,34.43,34.45,56800.89258545492,20.5824,20.5943,20.499,20.5109,56800.8926
2012-10-25 12:15:00,34.45,34.45,34.34,34.37,53453.69712952632,20.5109,20.5109,20.4454,20.4633,53453.6971
2012-10-25 12:20:00,34.37,34.43,34.35,34.41,37934.88183385739,20.4633,20.499,20.4514,20.4871,37934.8818
2012-10-25 12:25:00,34.41,34.52,34.41,34.52,18764.580586266355,20.4871,20.5526,20.4871,20.5526,18764.5806
2012-10-25 12:30:00,34.52,34.54,34.5,34.53,49802.21117760422,20.5526,20.5645,20.5407,20.5585,49802.2112
2012-10-25 12:35:00,34.53,34.61,34.53,34.6,41180.647124454816,20.5585,20.6062,20.5585,20.6002,41180.6471
2012-10-25 12:40:00,34.6,34.62,34.53,34.54,31950.50207931839,20.6002,20.6121,20.5585,20.5645,31950.5021
2012-10-25 12:45:00,34.54,34.56,34.5,34.54,115731.81864286438,20.5645,20.5764,20.5407,20.5645,115731.8186
2012-10-25 12:50:00,34.54,34.55,34.49,34.52,97981.53970990972,20.5645,20.5704,20.5347,20.5526,97981.5397
2012-10-25 12:55:00,34.51,34.58,34.48,34.56,61162.3896946952,20.5466,20.5883,20.5288,20.5764,61162.3897
2012-10-25 13:00:00,34.55,34.55,34.49,34.51,36819.15001521452,20.5704,20.5704,20.5347,20.5466,36819.15
2012-10-25 13:05:00,34.51,34.52,34.43,34.45,44629.272745714574,20.5466,20.5526,20.499,20.5109,44629.2727
2012-10-25 13:10:00,34.45,34.48,34.44,34.46,15823.10579166244,20.5109,20.5288,20.505,20.5169,15823.1058
2012-10-25 13:15:00,34.46,34.47,34.36,34.37,61973.83101734456,20.5169,20.5228,20.4573,20.4633,61973.831
2012-10-25 13:20:00,34.38,34.5,34.37,34.5,41687.79795111066,20.4692,20.5407,20.4633,20.5407,41687.798
2012-10-25 13:25:00,34.51,34.55,34.48,34.53,57003.75291611726,20.5466,20.5704,20.5288,20.5585,57003.7529
2012-10-25 13:30:00,34.53,34.55,34.45,34.46,72319.70788112385,20.5585,20.5704,20.5109,20.5169,72319.7079
2012-10-25 13:35:00,34.47,34.51,34.47,34.51,23126.077695506643,20.5228,20.5466,20.5228,20.5466,23126.0777
2012-10-25 13:40:00,34.51,34.53,34.49,34.53,48889.339689623695,20.5466,20.5585,20.5347,20.5585,48889.3397
2012-10-25 13:45:00,34.51,34.57,34.51,34.56,20894.614058220915,20.5466,20.5824,20.5466,20.5764,20894.6141
2012-10-25 13:50:00,34.57,34.59,34.55,34.55,41687.79795111066,20.5824,20.5943,20.5704,20.5704,41687.798
2012-10-25 13:55:00,34.56,34.61,34.53,34.61,28806.166954052136,20.5764,20.6062,20.5585,20.6062,28806.167
2012-10-25 14:00:00,34.61,34.61,34.56,34.61,56598.032254792575,20.6062,20.6062,20.5764,20.6062,56598.0323
2012-10-25 14:05:00,34.61,34.65,34.61,34.64,30023.32893802617,20.6062,20.63,20.6062,20.624,30023.3289
2012-10-25 14:10:00,34.64,34.68,34.63,34.66,33167.664063292425,20.624,20.6478,20.6181,20.6359,33167.6641
2012-10-25 14:15:00,34.67,34.77,34.67,34.76,50106.501673597726,20.6419,20.7014,20.6419,20.6955,50106.5017
2012-10-25 14:20:00,34.75,34.77,34.7,34.7,64408.15498529263,20.6895,20.7014,20.6598,20.6598,64408.155
2012-10-25 14:25:00,34.7,34.75,34.7,34.73,41079.216959123645,20.6598,20.6895,20.6598,20.6776,41079.217
2012-10-25 14:30:00,34.73,34.82,34.73,34.82,33979.10538594178,20.6776,20.7312,20.6776,20.7312,33979.1054
2012-10-25 14:35:00,34.82,34.87,34.82,34.87,33573.3847246171,20.7312,20.761,20.7312,20.761,33573.3847
2012-10-25 14:40:00,34.86,34.95,34.86,34.94,79115.5289583122,20.755,20.8086,20.755,20.8026,79115.529
2012-10-25 14:45:00,34.95,34.95,34.83,34.84,35601.98803124049,20.8086,20.8086,20.7372,20.7431,35601.988
2012-10-25 14:50:00,34.84,34.85,34.78,34.85,47875.038036312,20.7431,20.7491,20.7074,20.7491,47875.038
2012-10-25 14:55:00,34.85,34.88,34.85,34.86,58728.06572674713,20.7491,20.7669,20.7491,20.755,58728.0657
2012-10-25 15:00:00,34.86,34.88,34.84,34.86,58119.48473476012,20.755,20.7669,20.7431,20.755,58119.4847
2012-10-25 15:05:00,34.86,34.88,34.82,34.83,67349.62977989654,20.755,20.7669,20.7312,20.7372,67349.6298
2012-10-25 15:10:00,34.83,34.83,34.76,34.76,63596.71366264327,20.7372,20.7372,20.6955,20.6955,63596.7137
2012-10-25 15:15:00,34.76,34.79,34.74,34.77,47165.02687899381,20.6955,20.7133,20.6836,20.7014,47165.0269
2012-10-25 15:20:00,34.77,34.77,34.74,34.77,45440.71406836393,20.7014,20.7014,20.6836,20.7014,45440.7141
2012-10-25 15:25:00,34.77,34.8,34.74,34.75,84389.89755553301,20.7014,20.7193,20.6836,20.6895,84389.8976
2012-10-25 15:30:00,34.75,34.76,34.74,34.74,91692.86945937722,20.6895,20.6955,20.6836,20.6836,91692.8695
2012-10-25 15:35:00,34.75,34.75,34.71,34.72,90678.56780606552,20.6895,20.6895,20.6657,20.6717,90678.5678
2012-10-25 15:40:00,34.72,34.73,34.71,34.72,84592.75788619535,20.6717,20.6776,20.6657,20.6717,84592.7579
2012-10-25 15:45:00,34.72,34.73,34.66,34.67,197180.24140379348,20.6717,20.6776,20.6359,20.6419,197180.2414
2012-10-25 15:50:00,34.67,34.75,34.66,34.73,203468.911654326,20.6419,20.6895,20.6359,20.6776,203468.9117
2012-10-25 15:55:00,34.73,34.77,34.72,34.75,293944.6191297292,20.6776,20.7014,20.6717,20.6895,293944.6191
2012-10-26 09:30:00,34.76,34.9,34.76,34.88,51830.81448422761,20.6955,20.7788,20.6955,20.7669,51830.8145
2012-10-26 09:35:00,34.89,35.02,34.79,34.95,69885.38391317578,20.7729,20.8503,20.7133,20.8086,69885.3839
2012-10-26 09:40:00,34.95,34.99,34.89,34.9,73638.30003042905,20.8086,20.8324,20.7729,20.7788,73638.3
2012-10-26 09:45:00,34.9,35.0,34.89,35.0,32761.943401967743,20.7788,20.8384,20.7729,20.8384,32761.9434
2012-10-26 09:50:00,35.0,35.03,34.96,35.02,44223.5520843899,20.8384,20.8562,20.8146,20.8503,44223.5521
2012-10-26 09:55:00,35.01,35.14,34.98,35.1,150319.50502079318,20.8443,20.9217,20.8265,20.8979,150319.505
2012-10-26 10:00:00,35.11,35.11,34.9,35.01,81346.99259559793,20.9039,20.9039,20.7788,20.8443,81346.9926
2012-10-26 10:05:00,35.0,35.06,34.97,35.0,29820.46860736383,20.8384,20.8741,20.8205,20.8384,29820.4686
2012-10-26 10:10:00,34.99,35.11,34.94,35.11,35601.98803124049,20.8324,20.9039,20.8026,20.9039,35601.988
2012-10-26 10:15:00,35.11,35.13,35.03,35.07,40876.3566284613,20.9039,20.9158,20.8562,20.88,40876.3566
2012-10-26 10:20:00,35.07,35.09,35.0,35.03,34181.96571660412,20.88,20.892,20.8384,20.8562,34181.9657
2012-10-26 10:25:00,35.01,35.01,34.96,34.96,36819.15001521452,20.8443,20.8443,20.8146,20.8146,36819.15
2012-10-26 10:30:00,34.96,34.98,34.91,34.94,50715.08266558475,20.8146,20.8265,20.7848,20.8026,50715.0827
2012-10-26 10:35:00,34.94,34.95,34.87,34.92,36616.28968455218,20.8026,20.8086,20.761,20.7907,36616.2897
2012-10-26 10:40:00,34.93,35.0,34.92,35.0,29414.74794603915,20.7967,20.8384,20.7907,20.8384,29414.7479
2012-10-26 10:45:00,35.01,35.01,34.9,34.94,34689.11654325997,20.8443,20.8443,20.7788,20.8026,34689.1165
2012-10-26 10:50:00,34.94,34.95,34.8,34.85,43716.40125773405,20.8026,20.8086,20.7193,20.7491,43716.4013
2012-10-26 10:55:00,34.86,34.89,34.82,34.87,26777.563647428746,20.755,20.7729,20.7312,20.761,26777.5636
2012-10-26 11:00:00,34.87,34.87,34.79,34.81,31240.490922000205,20.761,20.761,20.7133,20.7252,31240.4909
2012-10-26 11:05:00,34.8,34.85,34.78,34.79,28501.87645805863,20.7193,20.7491,20.7074,20.7133,28501.8765
2012-10-26 11:10:00,34.79,34.84,34.76,34.8,26270.412820772897,20.7133,20.7431,20.6955,20.7193,26270.4128
2012-10-26 11:15:00,34.82,34.84,34.79,34.83,27994.72563140278,20.7312,20.7431,20.7133,20.7372,27994.7256
2012-10-26 11:20:00,34.82,34.84,34.77,34.79,53859.417790851,20.7312,20.7431,20.7014,20.7133,53859.4178
2012-10-26 11:25:00,34.79,34.9,34.79,34.9,50613.65250025358,20.7133,20.7788,20.7133,20.7788,50613.6525
2012-10-26 11:30:00,34.9,34.96,34.9,34.94,61973.83101734456,20.7788,20.8146,20.7788,20.8026,61973.831
2012-10-26 11:35:00,34.94,34.98,34.91,34.97,32457.652905974235,20.8026,20.8265,20.7848,20.8205,32457.6529
2012-10-26 11:40:00,34.96,34.98,34.87,34.87,27386.14463941576,20.8146,20.8265,20.761,20.761,27386.1446
2012-10-26 11:45:00,34.87,34.87,34.81,34.81,26574.703316766405,20.761,20.761,20.7252,20.7252,26574.7033
2012-10-26 11:50:00,34.81,34.84,34.8,34.82,33370.524393954765,20.7252,20.7431,20.7193,20.7312,33370.5244
2012-10-26 11:55:00,34.83,34.89,34.82,34.82,30733.34009534436,20.7372,20.7729,20.7312,20.7312,30733.3401
2012-10-26 12:00:00,34.82,34.82,34.7,34.72,39557.7644791561,20.7312,20.7312,20.6598,20.6717,39557.7645
2012-10-26 12:05:00,34.73,34.77,34.69,34.76,46962.16654833147,20.6776,20.7014,20.6538,20.6955,46962.1665
2012-10-26 12:10:00,34.76,34.82,34.76,34.82,34080.53555127295,20.6955,20.7312,20.6955,20.7312,34080.5356
2012-10-26 12:15:00,34.81,34.83,34.8,34.8,28603.306623389795,20.7252,20.7372,20.7193,20.7193,28603.3066
2012-10-26 12:20:00,34.8,34.83,34.79,34.8,25256.111167461204,20.7193,20.7372,20.7133,20.7193,25256.1112
2012-10-26 12:25:00,34.8,34.88,34.8,34.87,24647.530175474185,20.7193,20.7669,20.7193,20.761,24647.5302
2012-10-26 12:30:00,34.87,34.88,34.73,34.74,46962.16654833147,20.761,20.7669,20.6776,20.6836,46962.1665
2012-10-26 12:35:00,34.75,34.77,34.69,34.73,47672.17770564966,20.6895,20.7014,20.6538,20.6776,47672.1777
2012-10-26 12:40:00,34.72,34.77,34.7,34.73,27487.57480474693,20.6717,20.7014,20.6598,20.6776,27487.5748
2012-10-26 12:45:00,34.74,34.76,34.69,34.7,19778.88223957805,20.6836,20.6955,20.6538,20.6598,19778.8822
2012-10-26 12:50:00,34.7,34.74,34.7,34.73,18054.56942894817,20.6598,20.6836,20.6598,20.6776,18054.5694
2012-10-26 12:55:00,34.74,34.8,34.74,34.8,22923.217364844302,20.6836,20.7193,20.6836,20.7193,22923.2174
2012-10-26 13:00:00,34.8,34.8,34.73,34.74,39050.61365250025,20.7193,20.7193,20.6776,20.6836,39050.6137
2012-10-26 13:05:00,34.74,34.76,34.73,34.76,13490.21198904554,20.6836,20.6955,20.6776,20.6955,13490.212
2012-10-26 13:10:00,34.75,34.77,34.73,34.74,18866.010751597525,20.6895,20.7014,20.6776,20.6836,18866.0108
2012-10-26 13:15:00,34.74,34.76,34.72,34.74,29617.60827670149,20.6836,20.6955,20.6717,20.6836,29617.6083
2012-10-26 13:20:00,34.74,34.75,34.71,34.75,29414.74794603915,20.6836,20.6895,20.6657,20.6895,29414.7479
2012-10-26 13:25:00,34.75,34.82,34.75,34.81,20590.323562227408,20.6895,20.7312,20.6895,20.7252,20590.3236
2012-10-26 13:30:00,34.81,34.91,34.8,34.89,36007.70869256517,20.7252,20.7848,20.7193,20.7729,36007.7087
2012-10-26 13:35:00,34.89,34.92,34.88,34.89,36109.13885789634,20.7729,20.7907,20.7669,20.7729,36109.1389
2012-10-26 13:40:00,34.89,34.9,34.84,34.87,23531.79835683132,20.7729,20.7788,20.7431,20.761,23531.7984
2012-10-26 13:45:00,34.87,34.88,34.81,34.81,19778.88223957805,20.761,20.7669,20.7252,20.7252,19778.8822
2012-10-26 13:50:00,34.81,34.82,34.8,34.8,20184.60290090273,20.7252,20.7312,20.7193,20.7193,20184.6029
2012-10-26 13:55:00,34.81,34.84,34.78,34.79,25763.26199411705,20.7252,20.7431,20.7074,20.7133,25763.262
2012-10-26 14:00:00,34.8,34.82,34.77,34.77,27994.72563140278,20.7193,20.7312,20.7014,20.7014,27994.7256
2012-10-26 14:05:00,34.77,34.78,34.73,34.77,36311.99918855868,20.7014,20.7074,20.6776,20.7014,36311.9992
2012-10-26 14:10:00,34.77,34.79,34.73,34.77,65118.16614261081,20.7014,20.7133,20.6776,20.7014,65118.1661
2012-10-26 14:15:00,34.77,34.84,34.77,34.82,76275.48432903945,20.7014,20.7431,20.7014,20.7312,76275.4843
2012-10-26 14:20:00,34.82,34.84,34.79,34.8,48990.76985495487,20.7312,20.7431,20.7133,20.7193,48990.7699
2012-10-26 14:25:00,34.79,34.9,34.79,34.89,58322.34506542246,20.7133,20.7788,20.7133,20.7729,58322.3451
2012-10-26 14:30:00,34.89,35.03,34.88,34.99,69276.80292118876,20.7729,20.8562,20.7669,20.8324,69276.8029
2012-10-26 14:35:00,35.0,35.01,34.92,34.92,52642.255806876965,20.8384,20.8443,20.7907,20.7907,52642.2558
2012-10-26 14:40:00,34.92,34.94,34.89,34.91,83882.74672887717,20.7907,20.8026,20.7729,20.7848,83882.7467
2012-10-26 14:45:00,34.9,34.91,34.88,34.88,58930.92605740947,20.7788,20.7848,20.7669,20.7669,58930.9261
2012-10-26 14:50:00,34.89,34.95,34.89,34.92,63596.71366264327,20.7729,20.8086,20.7729,20.7907,63596.7137
2012-10-26 14:55:00,34.92,34.94,34.89,34.92,54873.71944416269,20.7907,20.8026,20.7729,20.7907,54873.7194
2012-10-26 15:00:00,34.92,34.96,34.92,34.95,32153.362409980728,20.7907,20.8146,20.7907,20.8086,32153.3624
2012-10-26 15:05:00,34.95,34.95,34.92,34.95,146059.43807688408,20.8086,20.8086,20.7907,20.8086,146059.4381
2012-10-26 15:10:00,34.95,35.0,34.94,34.99,74145.4508570849,20.8086,20.8384,20.8026,20.8324,74145.4509
2012-10-26 15:15:00,34.99,35.0,34.97,35.0,88649.96449944214,20.8324,20.8384,20.8205,20.8384,88649.9645
2012-10-26 15:20:00,35.0,35.03,34.99,35.03,80332.69094228624,20.8384,20.8562,20.8324,20.8562,80332.6909
2012-10-26 15:25:00,35.02,35.09,35.02,35.09,135510.70088244244,20.8503,20.892,20.8503,20.892,135510.7009
2012-10-26 15:30:00,35.08,35.14,35.08,35.09,116543.25996551376,20.886,20.9217,20.886,20.892,116543.26
2012-10-26 15:35:00,35.09,35.14,35.09,35.1,136930.7231970788,20.892,20.9217,20.892,20.8979,136930.7232
2012-10-26 15:40:00,35.1,35.16,35.1,35.13,124759.10335733848,20.8979,20.9336,20.8979,20.9158,124759.1034
2012-10-26 15:45:00,35.13,35.14,35.09,35.1,227812.1513338067,20.9158,20.9217,20.892,20.8979,227812.1513
2012-10-26 15:50:00,35.1,35.19,35.1,35.17,180139.97362815702,20.8979,20.9515,20.8979,20.9396,180139.9736
2012-10-26 15:55:00,35.16,35.19,35.14,35.17,347804.0369205802,20.9336,20.9515,20.9217,20.9396,347804.0369
2012-10-31 09:30:00,35.56,35.56,35.2,35.5,117050.4107921696,21.1718,21.1718,20.9574,21.1361,117050.4108
2012-10-31 09:35:00,35.49,35.51,35.25,35.29,21503.19505020793,21.1301,21.142,20.9872,21.011,21503.1951
2012-10-31 09:40:00,35.28,35.31,35.17,35.2,79014.09879298104,21.0051,21.0229,20.9396,20.9574,79014.0988
2012-10-31 09:45:00,35.2,35.33,35.16,35.33,45947.86489501978,20.9574,21.0348,20.9336,21.0348,45947.8649
2012-10-31 09:50:00,35.33,35.41,35.2,35.2,25864.69215944822,21.0348,21.0825,20.9574,20.9574,25864.6922
2012-10-31 09:55:00,35.21,35.24,35.15,35.15,17547.41860229232,20.9634,20.9813,20.9277,20.9277,17547.4186
2012-10-31 10:00:00,35.13,35.14,35.07,35.1,33674.81488994827,20.9158,20.9217,20.88,20.8979,33674.8149
2012-10-31 10:05:00,35.1,35.1,34.99,35.04,45339.28390303276,20.8979,20.8979,20.8324,20.8622,45339.2839
2012-10-31 10:10:00,35.04,35.05,34.93,34.97,33877.67522061061,20.8622,20.8681,20.7967,20.8205,33877.6752
2012-10-31 10:15:00,34.96,35.06,34.96,35.06,59336.64671873416,20.8146,20.8741,20.8146,20.8741,59336.6467
2012-10-31 10:20:00,35.06,35.14,35.05,35.14,16938.837610305305,20.8741,20.9217,20.8681,20.9217,16938.8376
2012-10-31 10:25:00,35.14,35.15,35.1,35.1,24647.530175474185,20.9217,20.9277,20.8979,20.8979,24647.5302
2012-10-31 10:30:00,35.09,35.11,34.98,35.01,33370.524393954765,20.892,20.9039,20.8265,20.8443,33370.5244
2012-10-31 10:35:00,35.01,35.03,34.96,34.99,26168.982655441727,20.8443,20.8562,20.8146,20.8324,26168.9827
2012-10-31 10:40:00,34.98,35.0,34.92,34.93,58018.05456942895,20.8265,20.8384,20.7907,20.7967,58018.0546
2012-10-31 10:45:00,34.91,35.09,34.86,35.09,60452.378537377015,20.7848,20.892,20.755,20.892,60452.3785
2012-10-31 10:50:00,35.08,35.15,35.07,35.14,69378.23308651993,20.886,20.9277,20.88,20.9217,69378.2331
2012-10-31 10:55:00,35.14,35.16,35.09,35.14,61973.83101734456,20.9217,20.9336,20.892,20.9217,61973.831
2012-10-31 11:00:00,35.14,35.14,35.02,35.05,55583.73060148088,20.9217,20.9217,20.8503,20.8681,55583.7306
2012-10-31 11:05:00,35.06,35.07,34.96,34.97,57308.04341211076,20.8741,20.88,20.8146,20.8205,57308.0434
2012-10-31 11:10:00,34.97,34.99,34.96,34.97,34790.54670859114,20.8205,20.8324,20.8146,20.8205,34790.5467
2012-10-31 11:15:00,34.98,35.0,34.96,34.97,50816.51283091591,20.8265,20.8384,20.8146,20.8205,50816.5128
2012-10-31 11:20:00,34.98,34.98,34.93,34.96,39760.62480981844,20.8265,20.8265,20.7967,20.8146,39760.6248
2012-10-31 11:25:00,34.96,35.0,34.93,35.0,30124.759103357337,20.8146,20.8384,20.7967,20.8384,30124.7591
2012-10-31 11:30:00,35.0,35.05,34.99,35.02,50410.79216959124,20.8384,20.8681,20.8324,20.8503,50410.7922
2012-10-31 11:35:00,35.03,35.03,34.94,34.95,25661.83182878588,20.8562,20.8562,20.8026,20.8086,25661.8318
2012-10-31 11:40:00,34.95,34.99,34.94,34.96,53250.83679886398,20.8086,20.8324,20.8026,20.8146,53250.8368
2012-10-31 11:45:00,34.97,35.0,34.95,34.95,26676.13348209757,20.8205,20.8384,20.8086,20.8086,26676.1335
2012-10-31 11:50:00,34.95,34.97,34.9,34.95,37630.59133786388,20.8086,20.8205,20.7788,20.8086,37630.5913
2012-10-31 11:55:00,34.95,34.95,34.89,34.91,30226.189268688508,20.8086,20.8086,20.7729,20.7848,30226.1893
2012-10-31 12:00:00,34.88,34.9,34.8,34.83,56090.88142813673,20.7669,20.7788,20.7193,20.7372,56090.8814
2012-10-31 12:05:00,34.83,34.84,34.77,34.79,25256.111167461204,20.7372,20.7431,20.7014,20.7133,25256.1112
2012-10-31 12:10:00,34.79,34.81,34.76,34.8,26676.13348209757,20.7133,20.7252,20.6955,20.7193,26676.1335
2012-10-31 12:15:00,34.81,34.82,34.75,34.76,32051.93224464956,20.7252,20.7312,20.6895,20.6955,32051.9322
2012-10-31 12:20:00,34.76,34.79,34.75,34.76,53453.69712952632,20.6955,20.7133,20.6895,20.6955,53453.6971
2012-10-31 12:25:00,34.76,34.82,34.76,34.79,58626.63556141596,20.6955,20.7312,20.6955,20.7133,58626.6356
2012-10-31 12:30:00,34.79,34.79,34.75,34.79,25256.111167461204,20.7133,20.7133,20.6895,20.7133,25256.1112
2012-10-31 12:35:00,34.79,34.83,34.76,34.83,43919.26158839639,20.7133,20.7372,20.6955,20.7372,43919.2616
2012-10-31 12:40:00,34.83,34.83,34.8,34.81,22111.77604219495,20.7372,20.7372,20.7193,20.7252,22111.776
2012-10-31 12:45:00,34.81,34.85,34.8,34.85,31037.630591337864,20.7252,20.7491,20.7193,20.7491,31037.6306
2012-10-31 12:50:00,34.84,34.9,34.83,34.88,39253.47398316259,20.7431,20.7788,20.7372,20.7669,39253.474
2012-10-31 12:55:00,34.88,34.93,34.87,34.92,22720.357034181965,20.7669,20.7967,20.761,20.7907,22720.357
2012-10-31 13:00:00,34.91,34.95,34.91,34.92,44020.69175372756,20.7848,20.8086,20.7848,20.7907,44020.6918
2012-10-31 13:05:00,34.92,34.94,34.89,34.94,30327.61943401968,20.7907,20.8026,20.7729,20.8026,30327.6194
2012-10-31 13:10:00,34.94,34.96,34.92,34.96,26980.423978091083,20.8026,20.8146,20.7907,20.8146,26980.424
2012-10-31 13:15:00,34.96,35.03,34.95,35.03,32761.943401967743,20.8146,20.8562,20.8086,20.8562,32761.9434
2012-10-31 13:20:00,35.02,35.09,35.02,35.09,32660.513236636576,20.8503,20.892,20.8503,20.892,32660.5132
2012-10-31 13:25:00,35.08,35.09,35.07,35.07,26067.55249011056,20.886,20.892,20.88,20.88,26067.5525
2012-10-31 13:30:00,35.06,35.08,35.05,35.06,18257.42975961051,20.8741,20.886,20.8681,20.8741,18257.4298
2012-10-31 13:35:00,35.05,35.08,35.04,35.08,20894.614058220915,20.8681,20.886,20.8622,20.886,20894.6141
2012-10-31 13:40:00,35.07,35.09,35.05,35.09,35297.69753524698,20.88,20.892,20.8681,20.892,35297.6975
2012-10-31 13:45:00,35.09,35.12,35.02,35.04,34181.96571660412,20.892,20.9098,20.8503,20.8622,34181.9657
2012-10-31 13:50:00,35.02,35.12,35.01,35.12,35094.83720458464,20.8503,20.9098,20.8443,20.9098,35094.8372
2012-10-31 13:55:00,35.12,35.18,35.1,35.18,48585.04919363018,20.9098,20.9455,20.8979,20.9455,48585.0492
2012-10-31 14:00:00,35.17,35.27,35.17,35.26,47976.46820164317,20.9396,20.9991,20.9396,20.9932,47976.4682
2012-10-31 14:05:00,35.26,35.26,35.24,35.24,23430.36819150015,20.9932,20.9932,20.9813,20.9813,23430.3682
2012-10-31 14:10:00,35.24,35.27,35.23,35.27,41992.08844710417,20.9813,20.9991,20.9753,20.9991,41992.0884
2012-10-31 14:15:00,35.26,35.28,35.23,35.28,28907.597119383303,20.9932,21.0051,20.9753,21.0051,28907.5971
2012-10-31 14:20:00,35.28,35.37,35.28,35.35,86824.22152348109,21.0051,21.0587,21.0051,21.0468,86824.2215
2012-10-31 14:25:00,35.35,35.36,35.25,35.25,31443.35125266254,21.0468,21.0527,20.9872,20.9872,31443.3513
2012-10-31 14:30:00,35.25,35.3,35.24,35.27,34181.96571660412,20.9872,21.017,20.9813,20.9991,34181.9657
2012-10-31 14:35:00,35.26,35.29,35.26,35.29,63495.2834973121,20.9932,21.011,20.9932,21.011,63495.2835
2012-10-31 14:40:00,35.28,35.29,35.24,35.25,57308.04341211076,21.0051,21.011,20.9813,20.9872,57308.0434
2012-10-31 14:45:00,35.25,35.26,35.15,35.15,38137.742164519725,20.9872,20.9932,20.9277,20.9277,38137.7422
2012-10-31 14:50:00,35.15,35.21,35.15,35.18,47672.17770564966,20.9277,20.9634,20.9277,20.9455,47672.1777
2012-10-31 14:55:00,35.18,35.25,35.18,35.25,82462.7244142408,20.9455,20.9872,20.9455,20.9872,82462.7244
2012-10-31 15:00:00,35.24,35.29,35.22,35.29,107110.25458971498,20.9813,21.011,20.9694,21.011,107110.2546
2012-10-31 15:05:00,35.29,35.34,35.29,35.34,57510.9037427731,21.011,21.0408,21.011,21.0408,57510.9037
2012-10-31 15:10:00,35.33,35.45,35.33,35.42,104270.20996044224,21.0348,21.1063,21.0348,21.0884,104270.21
2012-10-31 15:15:00,35.42,35.43,35.39,35.39,62278.12151333807,21.0884,21.0944,21.0706,21.0706,62278.1215
2012-10-31 15:20:00,35.39,35.43,35.37,35.39,61973.83101734456,21.0706,21.0944,21.0587,21.0706,61973.831
2012-10-31 15:25:00,35.39,35.4,35.37,35.38,53555.12729485749,21.0706,21.0765,21.0587,21.0646,53555.1273
2012-10-31 15:30:00,35.39,35.4,35.31,35.34,57105.18308144842,21.0706,21.0765,21.0229,21.0408,57105.1831
2012-10-31 15:35:00,35.34,35.36,35.31,35.34,63393.85333198093,21.0408,21.0527,21.0229,21.0408,63393.8533
2012-10-31 15:40:00,35.34,35.34,35.29,35.31,54062.27812151334,21.0408,21.0408,21.011,21.0229,54062.2781
2012-10-31 15:45:00,35.31,35.33,35.29,35.3,121716.1983974034,21.0229,21.0348,21.011,21.017,121716.1984
2012-10-31 15:50:00,35.31,35.36,35.29,35.3,123947.66203468911,21.0229,21.0527,21.011,21.017,123947.662
2012-10-31 15:55:00,35.29,35.35,35.29,35.33,223856.37488589107,21.011,21.0468,21.011,21.0348,223856.3749
2012-11-01 09:30:00,35.31,35.48,35.07,35.48,52845.116137539306,21.0229,21.1242,20.88,21.1242,52845.1161
2012-11-01 09:35:00,35.47,35.53,35.4,35.44,16330.256618318288,21.1182,21.1539,21.0765,21.1003,16330.2566
2012-11-01 09:40:00,35.44,35.49,35.38,35.42,27487.57480474693,21.1003,21.1301,21.0646,21.0884,27487.5748
2012-11-01 09:45:00,35.43,35.47,35.42,35.46,30733.34009534436,21.0944,21.1182,21.0884,21.1122,30733.3401
2012-11-01 09:50:00,35.46,35.52,35.44,35.49,22416.066538188457,21.1122,21.148,21.1003,21.1301,22416.0665
2012-11-01 09:55:00,35.48,35.54,35.43,35.46,27690.435135409272,21.1242,21.1599,21.0944,21.1122,27690.4351
2012-11-01 10:00:00,35.46,35.62,35.46,35.53,49295.06035094837,21.1122,21.2075,21.1122,21.1539,49295.0604
2012-11-01 10:05:00,35.55,35.61,35.5,35.6,33979.10538594178,21.1658,21.2016,21.1361,21.1956,33979.1054
2012-11-01 10:10:00,35.6,35.61,35.57,35.61,27081.854143422253,21.1956,21.2016,21.1777,21.2016,27081.8541
2012-11-01 10:15:00,35.61,35.8,35.61,35.75,86824.22152348109,21.2016,21.3147,21.2016,21.2849,86824.2215
2012-11-01 10:20:00,35.76,35.9,35.76,35.86,88142.81367278629,21.2909,21.3742,21.2909,21.3504,88142.8137
2012-11-01 10:25:00,35.85,35.96,35.83,35.94,73232.57936910437,21.3444,21.4099,21.3325,21.398,73232.5794
2012-11-01 10:30:00,35.93,35.97,35.91,35.94,46353.58555634446,21.3921,21.4159,21.3802,21.398,46353.5856
2012-11-01 10:35:00,35.94,35.96,35.92,35.95,72725.42854244853,21.398,21.4099,21.3861,21.404,72725.4285
2012-11-01 10:40:00,35.96,36.0,35.94,35.95,45339.28390303276,21.4099,21.4337,21.398,21.404,45339.2839
2012-11-01 10:45:00,35.96,35.99,35.93,35.93,34181.96571660412,21.4099,21.4278,21.3921,21.3921,34181.9657
2012-11-01 10:50:00,35.93,35.93,35.85,35.86,27893.29546607161,21.3921,21.3921,21.3444,21.3504,27893.2955
2012-11-01 10:55:00,35.87,35.87,35.76,35.79,56293.74175879906,21.3563,21.3563,21.2909,21.3087,56293.7418
2012-11-01 11:00:00,35.8,35.92,35.8,35.92,56293.74175879906,21.3147,21.3861,21.3147,21.3861,56293.7418
2012-11-01 11:05:00,35.92,35.95,35.91,35.91,36311.99918855868,21.3861,21.404,21.3802,21.3802,36311.9992
2012-11-01 11:10:00,35.92,35.95,35.87,35.88,33370.524393954765,21.3861,21.404,21.3563,21.3623,33370.5244
2012-11-01 11:15:00,35.88,35.88,35.78,35.78,21198.904554214423,21.3623,21.3623,21.3028,21.3028,21198.9046
2012-11-01 11:20:00,35.77,35.85,35.76,35.83,34790.54670859114,21.2968,21.3444,21.2909,21.3325,34790.5467
2012-11-01 11:25:00,35.85,35.88,35.83,35.86,41383.50745511715,21.3444,21.3623,21.3325,21.3504,41383.5075
2012-11-01 11:30:00,35.86,35.88,35.84,35.85,24343.23967948068,21.3504,21.3623,21.3385,21.3444,24343.2397
2012-11-01 11:35:00,35.84,35.87,35.83,35.83,23430.36819150015,21.3385,21.3563,21.3325,21.3325,23430.3682
2012-11-01 11:40:00,35.84,35.87,35.83,35.86,125671.974845319,21.3385,21.3563,21.3325,21.3504,125671.9748
2012-11-01 11:45:00,35.86,35.89,35.83,35.86,32356.22274064307,21.3504,21.3683,21.3325,21.3504,32356.2227
2012-11-01 11:50:00,35.87,35.89,35.83,35.84,34384.826047266455,21.3563,21.3683,21.3325,21.3385,34384.826
2012-11-01 11:55:00,35.84,35.89,35.83,35.88,12577.340501065017,21.3385,21.3683,21.3325,21.3623,12577.3405
2012-11-01 12:00:00,35.89,35.89,35.85,35.85,18866.010751597525,21.3683,21.3683,21.3444,21.3444,18866.0108
2012-11-01 12:05:00,35.85,35.89,35.83,35.84,26473.27315143524,21.3444,21.3683,21.3325,21.3385,26473.2732
2012-11-01 12:10:00,35.84,35.89,35.84,35.89,12070.18967440917,21.3385,21.3683,21.3385,21.3683,12070.1897
2012-11-01 12:15:00,35.89,35.9,35.89,35.9,9635.865706461102,21.3683,21.3742,21.3683,21.3742,9635.8657
2012-11-01 12:20:00,35.9,35.96,35.9,35.96,32559.08307130541,21.3742,21.4099,21.3742,21.4099,32559.0831
2012-11-01 12:25:00,35.96,36.0,35.96,36.0,22111.77604219495,21.4099,21.4337,21.4099,21.4337,22111.776
2012-11-01 12:30:00,36.0,36.02,35.99,36.0,35804.84836190283,21.4337,21.4457,21.4278,21.4337,35804.8484
2012-11-01 12:35:00,36.01,36.04,35.99,36.01,50715.08266558475,21.4397,21.4576,21.4278,21.4397,50715.0827
2012-11-01 12:40:00,36.02,36.03,36.0,36.02,34993.40703925347,21.4457,21.4516,21.4337,21.4457,34993.407
2012-11-01 12:45:00,36.02,36.06,36.02,36.05,27893.29546607161,21.4457,21.4695,21.4457,21.4635,27893.2955
2012-11-01 12:50:00,36.04,36.07,36.03,36.07,26371.842986104068,21.4576,21.4754,21.4516,21.4754,26371.843
2012-11-01 12:55:00,36.07,36.11,36.06,36.08,39456.33431382493,21.4754,21.4992,21.4695,21.4814,39456.3343
2012-11-01 13:00:00,36.09,36.09,36.02,36.02,23836.08885282483,21.4873,21.4873,21.4457,21.4457,23836.0889
2012-11-01 13:05:00,36.02,36.07,36.01,36.07,37732.02150319505,21.4457,21.4754,21.4397,21.4754,37732.0215
2012-11-01 13:10:00,36.06,36.06,36.05,36.05,6187.240085201339,21.4695,21.4695,21.4635,21.4635,6187.2401
2012-11-01 13:15:00,36.06,36.12,36.05,36.12,51932.24464955878,21.4695,21.5052,21.4635,21.5052,51932.2446
2012-11-01 13:20:00,36.12,36.16,36.01,36.03,71001.11573181865,21.5052,21.529,21.4397,21.4516,71001.1157
2012-11-01 13:25:00,36.03,36.07,36.03,36.05,44324.98224972107,21.4516,21.4754,21.4516,21.4635,44324.9822
2012-11-01 13:30:00,36.05,36.08,36.04,36.07,40977.78679379248,21.4635,21.4814,21.4576,21.4754,40977.7868
2012-11-01 13:35:00,36.07,36.09,36.02,36.02,92504.31078202656,21.4754,21.4873,21.4457,21.4457,92504.3108
2012-11-01 13:40:00,36.02,36.05,36.01,36.01,21706.05538087027,21.4457,21.4635,21.4397,21.4397,21706.0554
2012-11-01 13:45:00,36.01,36.04,36.01,36.01,21908.91571153261,21.4397,21.4576,21.4397,21.4397,21908.9157
2012-11-01 13:50:00,36.01,36.02,35.98,36.01,37123.44051120804,21.4397,21.4457,21.4218,21.4397,37123.4405
2012-11-01 13:55:00,36.01,36.03,36.0,36.01,26473.27315143524,21.4397,21.4516,21.4337,21.4397,26473.2732
2012-11-01 14:00:00,36.01,36.05,35.99,36.0,27893.29546607161,21.4397,21.4635,21.4278,21.4337,27893.2955
2012-11-01 14:05:00,35.99,36.01,35.94,35.96,36920.580180545694,21.4278,21.4397,21.398,21.4099,36920.5802
2012-11-01 14:10:00,35.95,35.99,35.95,35.98,83274.16573689015,21.404,21.4278,21.404,21.4218,83274.1657
2012-11-01 14:15:00,35.99,36.01,35.98,35.99,42702.09960442236,21.4278,21.4397,21.4218,21.4278,42702.0996
2012-11-01 14:20:00,36.0,36.06,36.0,36.06,36819.15001521452,21.4337,21.4695,21.4337,21.4695,36819.15
2012-11-01 14:25:00,36.06,36.18,36.06,36.18,72218.27771579268,21.4695,21.5409,21.4695,21.5409,72218.2777
2012-11-01 14:30:00,36.17,36.26,36.17,36.25,99705.8525205396,21.535,21.5885,21.535,21.5826,99705.8525
2012-11-01 14:35:00,36.24,36.24,36.19,36.19,38949.18348716908,21.5766,21.5766,21.5469,21.5469,38949.1835
2012-11-01 14:40:00,36.2,36.2,36.14,36.15,30124.759103357337,21.5528,21.5528,21.5171,21.5231,30124.7591
2012-11-01 14:45:00,36.15,36.21,36.12,36.21,79318.38928897455,21.5231,21.5588,21.5052,21.5588,79318.3893
2012-11-01 14:50:00,36.19,36.23,36.19,36.2,37326.300841870376,21.5469,21.5707,21.5469,21.5528,37326.3008
2012-11-01 14:55:00,36.2,36.3,36.2,36.3,63292.423166649765,21.5528,21.6124,21.5528,21.6124,63292.4232
2012-11-01 15:00:00,36.31,36.33,36.3,36.32,80231.26077695507,21.6183,21.6302,21.6124,21.6243,80231.2608
2012-11-01 15:05:00,36.33,36.37,36.32,36.37,69378.23308651993,21.6302,21.654,21.6243,21.654,69378.2331
2012-11-01 15:10:00,36.36,36.41,36.36,36.4,97575.81904858504,21.6481,21.6779,21.6481,21.6719,97575.819
2012-11-01 15:15:00,36.4,36.43,36.38,36.41,82361.29424890963,21.6719,21.6898,21.66,21.6779,82361.2942
2012-11-01 15:20:00,36.42,36.45,36.35,36.35,82767.0149102343,21.6838,21.7017,21.6421,21.6421,82767.0149
2012-11-01 15:25:00,36.35,36.37,36.32,36.32,60959.52936403286,21.6421,21.654,21.6243,21.6243,60959.5294
2012-11-01 15:30:00,36.32,36.34,36.3,36.34,79724.10995029921,21.6243,21.6362,21.6124,21.6362,79724.11
2012-11-01 15:35:00,36.33,36.34,36.26,36.28,95040.06491530582,21.6302,21.6362,21.5885,21.6005,95040.0649
2012-11-01 15:40:00,36.28,36.32,36.28,36.31,88548.53433411097,21.6005,21.6243,21.6005,21.6183,88548.5343
2012-11-01 15:45:00,36.31,36.39,36.31,36.39,81854.14342225378,21.6183,21.6659,21.6183,21.6659,81854.1434
2012-11-01 15:50:00,36.38,36.4,36.34,36.34,114311.796328228,21.66,21.6719,21.6362,21.6362,114311.7963
2012-11-01 15:55:00,36.35,36.41,36.35,36.41,204077.492646313,21.6421,21.6779,21.6421,21.6779,204077.4926
2012-11-02 09:30:00,36.53,36.53,36.11,36.12,135510.70088244244,21.7493,21.7493,21.4992,21.5052,135510.7009
2012-11-02 09:35:00,36.1,36.12,36.02,36.04,55380.87027081855,21.4933,21.5052,21.4457,21.4576,55380.8703
2012-11-02 09:40:00,36.04,36.1,35.94,35.97,64712.44548128614,21.4576,21.4933,21.398,21.4159,64712.4455
2012-11-02 09:45:00,35.98,36.02,35.81,35.81,87432.8025154681,21.4218,21.4457,21.3206,21.3206,87432.8025
2012-11-02 09:50:00,35.82,36.01,35.81,35.99,65523.88680393549,21.3266,21.4397,21.3206,21.4278,65523.8868
2012-11-02 09:55:00,35.99,36.0,35.93,35.94,42702.09960442236,21.4278,21.4337,21.3921,21.398,42702.0996
2012-11-02 10:00:00,35.94,35.97,35.86,35.86,50917.94299624708,21.398,21.4159,21.3504,21.3504,50917.943
2012-11-02 10:05:00,35.86,35.87,35.76,35.82,108327.416573689,21.3504,21.3563,21.2909,21.3266,108327.4166
2012-11-02 10:10:00,35.81,35.81,35.7,35.7,48382.18886296784,21.3206,21.3206,21.2551,21.2551,48382.1889
2012-11-02 10:15:00,35.69,35.75,35.66,35.69,54163.70828684451,21.2492,21.2849,21.2313,21.2492,54163.7083
2012-11-02 10:20:00,35.7,35.7,35.51,35.58,90779.99797139667,21.2551,21.2551,21.142,21.1837,90779.998
2012-11-02 10:25:00,35.58,35.67,35.56,35.67,29617.60827670149,21.1837,21.2373,21.1718,21.2373,29617.6083
2012-11-02 10:30:00,35.66,35.73,35.64,35.69,73942.59052642256,21.2313,21.273,21.2194,21.2492,73942.5905
2012-11-02 10:35:00,35.7,35.7,35.63,35.63,47570.747540318494,21.2551,21.2551,21.2135,21.2135,47570.7475
2012-11-02 10:40:00,35.64,35.64,35.42,35.46,186935.79470534532,21.2194,21.2194,21.0884,21.1122,186935.7947
2012-11-02 10:45:00,35.46,35.63,35.46,35.63,49700.78101227305,21.1122,21.2135,21.1122,21.2135,49700.781
2012-11-02 10:50:00,35.63,35.73,35.62,35.67,64408.15498529263,21.2135,21.273,21.2075,21.2373,64408.155
2012-11-02 10:55:00,35.67,35.71,35.65,35.65,54975.14960949386,21.2373,21.2611,21.2254,21.2254,54975.1496
2012-11-02 11:00:00,35.64,35.66,35.55,35.57,29516.17811137032,21.2194,21.2313,21.1658,21.1777,29516.1781
2012-11-02 11:05:00,35.57,35.69,35.56,35.6,26473.27315143524,21.1777,21.2492,21.1718,21.1956,26473.2732
2012-11-02 11:10:00,35.6,35.67,35.59,35.64,25053.250836798863,21.1956,21.2373,21.1896,21.2194,25053.2508
2012-11-02 11:15:00,35.64,35.64,35.55,35.57,25053.250836798863,21.2194,21.2194,21.1658,21.1777,25053.2508
2012-11-02 11:20:00,35.57,35.59,35.55,35.57,22821.78719951313,21.1777,21.1896,21.1658,21.1777,22821.7872
2012-11-02 11:25:00,35.56,35.62,35.54,35.58,37224.870676539205,21.1718,21.2075,21.1599,21.1837,37224.8707
2012-11-02 11:30:00,35.59,35.6,35.52,35.59,42702.09960442236,21.1896,21.1956,21.148,21.1896,42702.0996
2012-11-02 11:35:00,35.59,35.64,35.59,35.63,12678.770666396187,21.1896,21.2194,21.1896,21.2135,12678.7707
2012-11-02 11:40:00,35.63,35.66,35.61,35.63,28907.597119383303,21.2135,21.2313,21.2016,21.2135,28907.5971
2012-11-02 11:45:00,35.63,35.66,35.6,35.63,26777.563647428746,21.2135,21.2313,21.1956,21.2135,26777.5636
2012-11-02 11:50:00,35.62,35.68,35.62,35.65,20286.033066233897,21.2075,21.2432,21.2075,21.2254,20286.0331
2012-11-02 11:55:00,35.65,35.65,35.61,35.62,17648.84876762349,21.2254,21.2254,21.2016,21.2075,17648.8488
2012-11-02 12:00:00,35.63,35.65,35.6,35.6,17953.139263617,21.2135,21.2254,21.1956,21.1956,17953.1393
2012-11-02 12:05:00,35.6,35.64,35.59,35.64,19373.161578253374,21.1956,21.2194,21.1896,21.2194,19373.1616
2012-11-02 12:10:00,35.65,35.66,35.63,35.64,28197.58596206512,21.2254,21.2313,21.2135,21.2194,28197.586
2012-11-02 12:15:00,35.64,35.66,35.63,35.65,49092.20002028604,21.2194,21.2313,21.2135,21.2254,49092.2
2012-11-02 12:20:00,35.66,35.66,35.64,35.64,17040.267775636476,21.2313,21.2313,21.2194,21.2194,17040.2678
2012-11-02 12:25:00,35.64,35.65,35.63,35.64,18866.010751597525,21.2194,21.2254,21.2135,21.2194,18866.0108
2012-11-02 12:30:00,35.64,35.65,35.63,35.63,30124.759103357337,21.2194,21.2254,21.2135,21.2135,30124.7591
2012-11-02 12:35:00,35.63,35.65,35.63,35.65,26676.13348209757,21.2135,21.2254,21.2135,21.2254,26676.1335
2012-11-02 12:40:00,35.65,35.65,35.64,35.64,12273.050005071507,21.2254,21.2254,21.2194,21.2194,12273.05
2012-11-02 12:45:00,35.64,35.65,35.63,35.63,35297.69753524698,21.2194,21.2254,21.2135,21.2135,35297.6975
2012-11-02 12:50:00,35.63,35.64,35.63,35.63,5274.368597220813,21.2135,21.2194,21.2135,21.2135,5274.3686
2012-11-02 12:55:00,35.63,35.64,35.63,35.63,20184.60290090273,21.2135,21.2194,21.2135,21.2135,20184.6029
2012-11-02 13:00:00,35.64,35.64,35.63,35.64,4158.636778577949,21.2194,21.2194,21.2135,21.2194,4158.6368
2012-11-02 13:05:00,35.63,35.64,35.63,35.63,10548.737194441626,21.2135,21.2194,21.2135,21.2135,10548.7372
2012-11-02 13:10:00,35.63,35.64,35.63,35.64,29617.60827670149,21.2135,21.2194,21.2135,21.2194,29617.6083
2012-11-02 13:15:00,35.64,35.64,35.57,35.57,99502.99218987727,21.2194,21.2194,21.1777,21.1777,99502.9922
2012-11-02 13:20:00,35.57,35.59,35.56,35.56,38340.60249518207,21.1777,21.1896,21.1718,21.1718,38340.6025
2012-11-02 13:25:00,35.56,35.58,35.56,35.57,15518.815295668932,21.1718,21.1837,21.1718,21.1777,15518.8153
2012-11-02 13:30:00,35.56,35.61,35.56,35.6,20793.183892889745,21.1718,21.2016,21.1718,21.1956,20793.1839
2012-11-02 13:35:00,35.59,35.6,35.56,35.57,23734.658687493666,21.1896,21.1956,21.1718,21.1777,23734.6587
2012-11-02 13:40:00,35.57,35.58,35.57,35.57,22416.066538188457,21.1777,21.1837,21.1777,21.1777,22416.0665
2012-11-02 13:45:00,35.57,35.59,35.56,35.58,9737.29587179227,21.1777,21.1896,21.1718,21.1837,9737.2959
2012-11-02 13:50:00,35.57,35.57,35.47,35.48,47570.747540318494,21.1777,21.1777,21.1182,21.1242,47570.7475
2012-11-02 13:55:00,35.48,35.49,35.42,35.43,20488.89339689624,21.1242,21.1301,21.0884,21.0944,20488.8934
2012-11-02 14:00:00,35.42,35.43,35.36,35.37,20286.033066233897,21.0884,21.0944,21.0527,21.0587,20286.0331
2012-11-02 14:05:00,35.37,35.39,35.34,35.39,24241.809514149507,21.0587,21.0706,21.0408,21.0706,24241.8095
2012-11-02 14:10:00,35.39,35.4,35.38,35.39,12273.050005071507,21.0706,21.0765,21.0646,21.0706,12273.05
2012-11-02 14:15:00,35.39,35.43,35.39,35.4,27081.854143422253,21.0706,21.0944,21.0706,21.0765,27081.8541
2012-11-02 14:20:00,35.4,35.41,35.39,35.4,21097.474388883253,21.0765,21.0825,21.0706,21.0765,21097.4744
2012-11-02 14:25:00,35.4,35.42,35.39,35.41,14200.223146363727,21.0765,21.0884,21.0706,21.0825,14200.2231
2012-11-02 14:30:00,35.41,35.43,35.4,35.42,29820.46860736383,21.0825,21.0944,21.0765,21.0884,29820.4686
2012-11-02 14:35:00,35.43,35.43,35.33,35.34,34689.11654325997,21.0944,21.0944,21.0348,21.0408,34689.1165
2012-11-02 14:40:00,35.33,35.33,35.31,35.31,37732.02150319505,21.0348,21.0348,21.0229,21.0229,37732.0215
2012-11-02 14:45:00,35.31,35.35,35.28,35.35,53149.40663353281,21.0229,21.0468,21.0051,21.0468,53149.4066
2012-11-02 14:50:00,35.35,35.37,35.35,35.36,23024.64753017548,21.0468,21.0587,21.0468,21.0527,23024.6475
2012-11-02 14:55:00,35.37,35.39,35.36,35.39,44426.41241505224,21.0587,21.0706,21.0527,21.0706,44426.4124
2012-11-02 15:00:00,35.39,35.42,35.39,35.41,53960.847956182166,21.0706,21.0884,21.0706,21.0825,53960.848
2012-11-02 15:05:00,35.42,35.44,35.38,35.38,51526.5239882341,21.0884,21.1003,21.0646,21.0646,51526.524
2012-11-02 15:10:00,35.38,35.42,35.38,35.39,56090.88142813673,21.0646,21.0884,21.0646,21.0706,56090.8814
2012-11-02 15:15:00,35.39,35.42,35.37,35.4,66741.04878790953,21.0706,21.0884,21.0587,21.0765,66741.0488
2012-11-02 15:20:00,35.4,35.43,35.35,35.35,39659.19464448728,21.0765,21.0944,21.0468,21.0468,39659.1946
2012-11-02 15:25:00,35.36,35.4,35.34,35.34,38239.172329850895,21.0527,21.0765,21.0408,21.0408,38239.1723
2012-11-02 15:30:00,35.34,35.35,35.29,35.31,101937.31615782532,21.0408,21.0468,21.011,21.0229,101937.3162
2012-11-02 15:35:00,35.31,35.37,35.29,35.34,91388.57896338373,21.0229,21.0587,21.011,21.0408,91388.579
2012-11-02 15:40:00,35.35,35.38,35.33,35.37,61162.3896946952,21.0468,21.0646,21.0348,21.0587,61162.3897
2012-11-02 15:45:00,35.36,35.4,35.32,35.4,244142.4079521249,21.0527,21.0765,21.0289,21.0765,244142.408
2012-11-02 15:50:00,35.4,35.41,35.37,35.4,182270.0071001116,21.0765,21.0825,21.0587,21.0765,182270.0071
2012-11-02 15:55:00,35.4,35.44,35.38,35.41,360279.94725631404,21.0765,21.1003,21.0646,21.0825,360279.9473
2012-11-05 09:30:00,35.42,35.48,35.15,35.15,41992.08844710417,21.0884,21.1242,20.9277,20.9277,41992.0884
2012-11-05 09:35:00,35.19,35.24,35.04,35.08,51019.37316157825,20.9515,20.9813,20.8622,20.886,51019.3732
2012-11-05 09:40:00,35.09,35.19,34.96,34.96,53960.847956182166,20.892,20.9515,20.8146,20.8146,53960.848
2012-11-05 09:45:00,34.97,35.01,34.9,34.93,55786.59093214322,20.8205,20.8443,20.7788,20.7967,55786.5909
2012-11-05 09:50:00,34.93,34.98,34.88,34.92,32660.513236636576,20.7967,20.8265,20.7669,20.7907,32660.5132
2012-11-05 09:55:00,34.92,35.01,34.91,34.98,31849.07191398722,20.7907,20.8443,20.7848,20.8265,31849.0719
2012-11-05 10:00:00,34.98,35.06,34.94,35.0,40470.63596713663,20.8265,20.8741,20.8026,20.8384,40470.636
2012-11-05 10:05:00,35.0,35.0,34.91,34.91,26574.703316766405,20.8384,20.8384,20.7848,20.7848,26574.7033
2012-11-05 10:10:00,34.91,35.02,34.91,34.94,32761.943401967743,20.7848,20.8503,20.7848,20.8026,32761.9434
2012-11-05 10:15:00,34.94,34.97,34.86,34.97,32863.37356729891,20.8026,20.8205,20.755,20.8205,32863.3736
2012-11-05 10:20:00,34.99,35.03,34.95,34.96,30429.04959935085,20.8324,20.8562,20.8086,20.8146,30429.0496
2012-11-05 10:25:00,34.96,34.97,34.91,34.92,25458.97149812354,20.8146,20.8205,20.7848,20.7907,25458.9715
2012-11-05 10:30:00,34.94,35.02,34.9,35.02,44730.702911045744,20.8026,20.8503,20.7788,20.8503,44730.7029
2012-11-05 10:35:00,35.02,35.08,35.0,35.07,26980.423978091083,20.8503,20.886,20.8384,20.88,26980.424
2012-11-05 10:40:00,35.07,35.08,35.02,35.06,62886.70250532508,20.88,20.886,20.8503,20.8741,62886.7025
2012-11-05 10:45:00,35.06,35.09,35.01,35.09,43513.540927071714,20.8741,20.892,20.8443,20.892,43513.5409
2012-11-05 10:50:00,35.08,35.11,35.05,35.09,37224.870676539205,20.886,20.9039,20.8681,20.892,37224.8707
2012-11-05 10:55:00,35.08,35.08,34.99,34.99,31443.35125266254,20.886,20.886,20.8324,20.8324,31443.3513
2012-11-05 11:00:00,34.99,35.03,34.98,35.02,30631.909930013186,20.8324,20.8562,20.8265,20.8503,30631.9099
2012-11-05 11:05:00,35.01,35.02,34.97,34.98,21908.91571153261,20.8443,20.8503,20.8205,20.8265,21908.9157
2012-11-05 11:10:00,34.99,34.99,34.94,34.95,23430.36819150015,20.8324,20.8324,20.8026,20.8086,23430.3682
2012-11-05 11:15:00,34.95,34.96,34.92,34.92,24444.669844811848,20.8086,20.8146,20.7907,20.7907,24444.6698
2012-11-05 11:20:00,34.92,34.93,34.84,34.84,45339.28390303276,20.7907,20.7967,20.7431,20.7431,45339.2839
2012-11-05 11:25:00,34.84,34.88,34.83,34.87,76985.49548635764,20.7431,20.7669,20.7372,20.761,76985.4955
2012-11-05 11:30:00,34.87,34.89,34.85,34.88,154376.71163403997,20.761,20.7729,20.7491,20.7669,154376.7116
2012-11-05 11:35:00,34.87,34.89,34.87,34.89,19068.871082259862,20.761,20.7729,20.761,20.7729,19068.8711
2012-11-05 11:40:00,34.89,34.91,34.84,34.85,73435.4396997667,20.7729,20.7848,20.7431,20.7491,73435.4397
2012-11-05 11:45:00,34.84,34.85,34.8,34.83,63495.2834973121,20.7431,20.7491,20.7193,20.7372,63495.2835
2012-11-05 11:50:00,34.82,34.83,34.78,34.78,30834.770260675527,20.7312,20.7372,20.7074,20.7074,30834.7703
2012-11-05 11:55:00,34.78,34.79,34.75,34.78,34080.53555127295,20.7074,20.7133,20.6895,20.7074,34080.5356
2012-11-05 12:00:00,34.78,34.84,34.76,34.83,62683.84217466274,20.7074,20.7431,20.6955,20.7372,62683.8422
2012-11-05 12:05:00,34.83,34.91,34.82,34.91,137640.734354397,20.7372,20.7848,20.7312,20.7848,137640.7344
2012-11-05 12:10:00,34.91,34.92,34.82,34.82,46657.87605233797,20.7848,20.7907,20.7312,20.7312,46657.8761
2012-11-05 12:15:00,34.81,34.82,34.75,34.76,26676.13348209757,20.7252,20.7312,20.6895,20.6955,26676.1335
2012-11-05 12:20:00,34.76,34.77,34.7,34.7,33877.67522061061,20.6955,20.7014,20.6598,20.6598,33877.6752
2012-11-05 12:25:00,34.7,34.72,34.69,34.69,19373.161578253374,20.6598,20.6717,20.6538,20.6538,19373.1616
2012-11-05 12:30:00,34.69,34.71,34.68,34.7,47165.02687899381,20.6538,20.6657,20.6478,20.6598,47165.0269
2012-11-05 12:35:00,34.7,34.71,34.68,34.71,74551.17151840958,20.6598,20.6657,20.6478,20.6657,74551.1715
2012-11-05 12:40:00,34.7,34.71,34.64,34.64,42803.52976975353,20.6598,20.6657,20.624,20.624,42803.5298
2012-11-05 12:45:00,34.65,34.68,34.63,34.64,32863.37356729891,20.63,20.6478,20.6181,20.624,32863.3736
2012-11-05 12:50:00,34.65,34.66,34.64,34.65,33167.664063292425,20.63,20.6359,20.624,20.63,33167.6641
2012-11-05 12:55:00,34.65,34.66,34.64,34.66,19170.30124759104,20.63,20.6359,20.624,20.6359,19170.3012
2012-11-05 13:00:00,34.66,34.66,34.63,34.65,17344.558271629983,20.6359,20.6359,20.6181,20.63,17344.5583
2012-11-05 13:05:00,34.66,34.67,34.64,34.66,28400.44629272745,20.6359,20.6419,20.624,20.6359,28400.4463
2012-11-05 13:10:00,34.67,34.7,34.64,34.64,44527.8425803834,20.6419,20.6598,20.624,20.624,44527.8426
2012-11-05 13:15:00,34.64,34.67,34.63,34.67,42904.95993508469,20.624,20.6419,20.6181,20.6419,42904.9599
2012-11-05 13:20:00,34.67,34.71,34.66,34.7,29820.46860736383,20.6419,20.6657,20.6359,20.6598,29820.4686
2012-11-05 13:25:00,34.71,34.76,34.7,34.73,44933.563241708085,20.6657,20.6955,20.6598,20.6776,44933.5632
2012-11-05 13:30:00,34.73,34.75,34.72,34.72,30936.200426006693,20.6776,20.6895,20.6717,20.6717,30936.2004
2012-11-05 13:35:00,34.73,34.75,34.72,34.74,34080.53555127295,20.6776,20.6895,20.6717,20.6836,34080.5356
2012-11-05 13:40:00,34.75,34.85,34.73,34.79,180038.54346282585,20.6895,20.7491,20.6776,20.7133,180038.5435
2012-11-05 13:45:00,34.79,34.8,34.66,34.75,87838.52317679278,20.7133,20.7193,20.6359,20.6895,87838.5232
2012-11-05 13:50:00,34.76,34.77,34.75,34.77,8621.564053149406,20.6955,20.7014,20.6895,20.7014,8621.5641
2012-11-05 13:55:00,34.76,34.77,34.73,34.75,19576.02190891571,20.6955,20.7014,20.6776,20.6895,19576.0219
2012-11-05 14:00:00,34.74,34.76,34.71,34.76,23126.077695506643,20.6836,20.6955,20.6657,20.6955,23126.0777
2012-11-05 14:05:00,34.77,34.78,34.71,34.73,22416.066538188457,20.7014,20.7074,20.6657,20.6776,22416.0665
2012-11-05 14:10:00,34.72,34.72,34.7,34.72,28603.306623389795,20.6717,20.6717,20.6598,20.6717,28603.3066
2012-11-05 14:15:00,34.73,34.75,34.69,34.69,19880.31240490922,20.6776,20.6895,20.6538,20.6538,19880.3124
2012-11-05 14:20:00,34.7,34.72,34.67,34.69,36210.56902322751,20.6598,20.6717,20.6419,20.6538,36210.569
2012-11-05 14:25:00,34.69,34.74,34.69,34.74,11360.178517090982,20.6538,20.6836,20.6538,20.6836,11360.1785
2012-11-05 14:30:00,34.74,34.83,34.74,34.8,22213.20620752612,20.6836,20.7372,20.6836,20.7193,22213.2062
2012-11-05 14:35:00,34.79,34.79,34.73,34.76,30834.770260675527,20.7133,20.7133,20.6776,20.6955,30834.7703
2012-11-05 14:40:00,34.77,34.82,34.76,34.81,25966.12232477939,20.7014,20.7312,20.6955,20.7252,25966.1223
2012-11-05 14:45:00,34.8,34.82,34.78,34.78,23024.64753017548,20.7193,20.7312,20.7074,20.7074,23024.6475
2012-11-05 14:50:00,34.79,34.83,34.78,34.79,20184.60290090273,20.7133,20.7372,20.7074,20.7133,20184.6029
2012-11-05 14:55:00,34.79,34.82,34.76,34.81,27386.14463941576,20.7133,20.7312,20.6955,20.7252,27386.1446
2012-11-05 15:00:00,34.81,34.86,34.79,34.86,29313.31778070798,20.7252,20.755,20.7133,20.755,29313.3178
2012-11-05 15:05:00,34.86,34.89,34.85,34.89,31240.490922000205,20.755,20.7729,20.7491,20.7729,31240.4909
2012-11-05 15:10:00,34.89,34.89,34.84,34.85,28704.73678872097,20.7729,20.7729,20.7431,20.7491,28704.7368
2012-11-05 15:15:00,34.85,34.88,34.84,34.84,37224.870676539205,20.7491,20.7669,20.7431,20.7431,37224.8707
2012-11-05 15:20:00,34.84,34.87,34.83,34.87,36717.71984988335,20.7431,20.761,20.7372,20.761,36717.7198
2012-11-05 15:25:00,34.87,34.87,34.84,34.87,23836.08885282483,20.761,20.761,20.7431,20.761,23836.0889
2012-11-05 15:30:00,34.86,34.87,34.82,34.83,56598.032254792575,20.755,20.761,20.7312,20.7372,56598.0323
2012-11-05 15:35:00,34.82,34.87,34.82,34.86,61466.68019068871,20.7312,20.761,20.7312,20.755,61466.6802
2012-11-05 15:40:00,34.87,34.9,34.87,34.89,54467.99878283802,20.761,20.7788,20.761,20.7729,54467.9988
2012-11-05 15:45:00,34.9,34.93,34.87,34.87,83375.59590222132,20.7788,20.7967,20.761,20.761,83375.5959
2012-11-05 15:50:00,34.88,34.9,34.87,34.89,104270.20996044224,20.7669,20.7788,20.761,20.7729,104270.21
2012-11-05 15:55:00,34.9,34.91,34.84,34.86,121209.04757074754,20.7788,20.7848,20.7431,20.755,121209.0476
2012-11-06 09:30:00,34.89,34.95,34.89,34.92,42093.518612435335,20.7729,20.8086,20.7729,20.7907,42093.5186
2012-11-06 09:35:00,34.92,34.99,34.87,34.97,46556.4458870068,20.7907,20.8324,20.761,20.8205,46556.4459
2012-11-06 09:40:00,34.97,34.98,34.93,34.98,21097.474388883253,20.8205,20.8265,20.7967,20.8265,21097.4744
2012-11-06 09:45:00,34.97,35.02,34.95,35.0,21807.48554620144,20.8205,20.8503,20.8086,20.8384,21807.4855
2012-11-06 09:50:00,35.0,35.01,34.95,34.96,17243.128106298813,20.8384,20.8443,20.8086,20.8146,17243.1281
2012-11-06 09:55:00,34.95,35.01,34.93,34.98,24444.669844811848,20.8086,20.8443,20.7967,20.8265,24444.6698
2012-11-06 10:00:00,34.98,35.06,34.97,35.04,28806.166954052136,20.8265,20.8741,20.8205,20.8622,28806.167
2012-11-06 10:05:00,35.05,35.06,34.97,34.98,45542.1442336951,20.8681,20.8741,20.8205,20.8265,45542.1442
2012-11-06 10:10:00,34.99,35.03,34.99,35.0,36109.13885789634,20.8324,20.8562,20.8324,20.8384,36109.1389
2012-11-06 10:15:00,35.0,35.04,34.98,34.99,28501.87645805863,20.8384,20.8622,20.8265,20.8324,28501.8765
2012-11-06 10:20:00,34.99,35.05,34.99,35.01,25864.69215944822,20.8324,20.8681,20.8324,20.8443,25864.6922
2012-11-06 10:25:00,35.01,35.02,34.93,34.93,50512.22233492241,20.8443,20.8503,20.7967,20.7967,50512.2223
2012-11-06 10:30:00,34.94,34.94,34.89,34.91,30936.200426006693,20.8026,20.8026,20.7729,20.7848,30936.2004
2012-11-06 10:35:00,34.9,34.95,34.89,34.91,49599.35084694188,20.7788,20.8086,20.7729,20.7848,49599.3508
2012-11-06 10:40:00,34.91,34.94,34.9,34.91,101227.30500050716,20.7848,20.8026,20.7788,20.7848,101227.305
2012-11-06 10:45:00,34.91,34.99,34.91,34.96,82462.7244142408,20.7848,20.8324,20.7848,20.8146,82462.7244
2012-11-06 10:50:00,34.96,35.05,34.95,34.98,68262.50126787707,20.8146,20.8681,20.8086,20.8265,68262.5013
2012-11-06 10:55:00,34.99,35.08,34.97,35.04,30226.189268688508,20.8324,20.886,20.8205,20.8622,30226.1893
2012-11-06 11:00:00,35.05,35.1,35.05,35.08,36413.42935388985,20.8681,20.8979,20.8681,20.886,36413.4294
2012-11-06 11:05:00,35.08,35.13,35.07,35.09,34080.53555127295,20.886,20.9158,20.88,20.892,34080.5356
2012-11-06 11:10:00,35.08,35.14,35.08,35.14,17141.697940967642,20.886,20.9217,20.886,20.9217,17141.6979
2012-11-06 11:15:00,35.15,35.2,35.15,35.19,14910.234303681917,20.9277,20.9574,20.9277,20.9515,14910.2343
2012-11-06 11:20:00,35.19,35.27,35.17,35.27,37427.73100720154,20.9515,20.9991,20.9396,20.9991,37427.731
2012-11-06 11:25:00,35.26,35.28,35.19,35.2,77492.6463130135,20.9932,21.0051,20.9515,20.9574,77492.6463
2012-11-06 11:30:00,35.19,35.2,35.16,35.2,35804.84836190283,20.9515,20.9574,20.9336,20.9574,35804.8484
2012-11-06 11:35:00,35.2,35.32,35.19,35.3,58728.06572674713,20.9574,21.0289,20.9515,21.017,58728.0657
2012-11-06 11:40:00,35.3,35.34,35.25,35.34,30936.200426006693,21.017,21.0408,20.9872,21.0408,30936.2004
2012-11-06 11:45:00,35.33,35.35,35.27,35.29,21503.19505020793,21.0348,21.0468,20.9991,21.011,21503.1951
2012-11-06 11:50:00,35.28,35.37,35.28,35.36,41992.08844710417,21.0051,21.0587,21.0051,21.0527,41992.0884
2012-11-06 11:55:00,35.36,35.36,35.32,35.32,32559.08307130541,21.0527,21.0527,21.0289,21.0289,32559.0831
2012-11-06 12:00:00,35.32,35.47,35.32,35.47,85404.19920884472,21.0289,21.1182,21.0289,21.1182,85404.1992
2012-11-06 12:05:00,35.47,35.53,35.47,35.52,46049.29506035095,21.1182,21.1539,21.1182,21.148,46049.2951
2012-11-06 12:10:00,35.51,35.52,35.45,35.45,28299.016127396288,21.142,21.148,21.1063,21.1063,28299.0161
2012-11-06 12:15:00,35.44,35.49,35.39,35.39,83071.30540622781,21.1003,21.1301,21.0706,21.0706,83071.3054
2012-11-06 12:20:00,35.4,35.4,35.35,35.37,41890.658281773,21.0765,21.0765,21.0468,21.0587,41890.6583
2012-11-06 12:25:00,35.37,35.38,35.33,35.33,32051.93224464956,21.0587,21.0646,21.0348,21.0348,32051.9322
2012-11-06 12:30:00,35.33,35.34,35.31,35.33,8114.413226493559,21.0348,21.0408,21.0229,21.0348,8114.4132
2012-11-06 12:35:00,35.34,35.35,35.32,35.32,8317.273557155899,21.0408,21.0468,21.0289,21.0289,8317.2736
2012-11-06 12:40:00,35.31,35.32,35.29,35.3,8418.703722487067,21.0229,21.0289,21.011,21.017,8418.7037
2012-11-06 12:45:00,35.29,35.29,35.23,35.25,10650.167359772797,21.011,21.011,20.9753,20.9872,10650.1674
2012-11-06 12:50:00,35.26,35.31,35.26,35.29,11765.89917841566,20.9932,21.0229,20.9932,21.011,11765.8992
2012-11-06 12:55:00,35.28,35.29,35.24,35.28,27081.854143422253,21.0051,21.011,20.9813,21.0051,27081.8541
2012-11-06 13:00:00,35.28,35.28,35.21,35.21,13388.781823714373,21.0051,21.0051,20.9634,20.9634,13388.7818
2012-11-06 13:05:00,35.21,35.24,35.2,35.21,13794.502485039053,20.9634,20.9813,20.9574,20.9634,13794.5025
2012-11-06 13:10:00,35.21,35.22,35.17,35.22,13794.502485039053,20.9634,20.9694,20.9396,20.9694,13794.5025
2012-11-06 13:15:00,35.23,35.23,35.14,35.16,14098.79298103256,20.9753,20.9753,20.9217,20.9336,14098.793
2012-11-06 13:20:00,35.16,35.16,35.13,35.14,16533.116948980627,20.9336,20.9336,20.9158,20.9217,16533.1169
2012-11-06 13:25:00,35.15,35.17,35.14,35.17,14403.083477026068,20.9277,20.9396,20.9217,20.9396,14403.0835
2012-11-06 13:30:00,35.17,35.25,35.17,35.25,40064.91530581195,20.9396,20.9872,20.9396,20.9872,40064.9153
2012-11-06 13:35:00,35.24,35.26,35.19,35.26,25256.111167461204,20.9813,20.9932,20.9515,20.9932,25256.1112
2012-11-06 13:40:00,35.26,35.28,35.25,35.28,11765.89917841566,20.9932,21.0051,20.9872,21.0051,11765.8992
2012-11-06 13:45:00,35.29,35.33,35.26,35.32,49497.92068161071,21.011,21.0348,20.9932,21.0289,49497.9207
2012-11-06 13:50:00,35.32,35.34,35.3,35.31,26878.99381275992,21.0289,21.0408,21.017,21.0229,26878.9938
2012-11-06 13:55:00,35.31,35.31,35.3,35.3,18663.150420935188,21.0229,21.0229,21.017,21.017,18663.1504
2012-11-06 14:00:00,35.3,35.36,35.3,35.35,89359.97565676032,21.017,21.0527,21.017,21.0468,89359.9757
2012-11-06 14:05:00,35.34,35.34,35.31,35.31,13287.351658383202,21.0408,21.0408,21.0229,21.0229,13287.3517
2012-11-06 14:10:00,35.31,35.32,35.31,35.31,12374.480170402678,21.0229,21.0289,21.0229,21.0229,12374.4802
2012-11-06 14:15:00,35.31,35.33,35.31,35.32,26878.99381275992,21.0229,21.0348,21.0229,21.0289,26878.9938
2012-11-06 14:20:00,35.32,35.32,35.31,35.31,19271.731412922203,21.0289,21.0289,21.0229,21.0229,19271.7314
2012-11-06 14:25:00,35.32,35.32,35.27,35.27,22314.636372857287,21.0289,21.0289,20.9991,20.9991,22314.6364
2012-11-06 14:30:00,35.28,35.3,35.26,35.26,21604.6252155391,21.0051,21.017,20.9932,20.9932,21604.6252
2012-11-06 14:35:00,35.26,35.31,35.26,35.31,23734.658687493666,20.9932,21.0229,20.9932,21.0229,23734.6587
2012-11-06 14:40:00,35.31,35.32,35.27,35.27,15113.094634344254,21.0229,21.0289,20.9991,20.9991,15113.0946
2012-11-06 14:45:00,35.27,35.28,35.24,35.26,41687.79795111066,20.9991,21.0051,20.9813,20.9932,41687.798
2012-11-06 14:50:00,35.25,35.26,35.18,35.18,35297.69753524698,20.9872,20.9932,20.9455,20.9455,35297.6975
2012-11-06 14:55:00,35.17,35.22,35.17,35.18,65118.16614261081,20.9396,20.9694,20.9396,20.9455,65118.1661
2012-11-06 15:00:00,35.17,35.18,35.13,35.14,42803.52976975353,20.9396,20.9455,20.9158,20.9217,42803.5298
2012-11-06 15:05:00,35.14,35.15,35.13,35.13,51120.80332690942,20.9217,20.9277,20.9158,20.9158,51120.8033
2012-11-06 15:10:00,35.14,35.15,35.11,35.11,51222.23349224059,20.9217,20.9277,20.9039,20.9039,51222.2335
2012-11-06 15:15:00,35.11,35.13,35.09,35.13,28806.166954052136,20.9039,20.9158,20.892,20.9158,28806.167
2012-11-06 15:20:00,35.12,35.15,35.09,35.13,33573.3847246171,20.9098,20.9277,20.892,20.9158,33573.3847
2012-11-06 15:25:00,35.13,35.14,35.08,35.11,46455.01572167563,20.9158,20.9217,20.886,20.9039,46455.0157
2012-11-06 15:30:00,35.1,35.11,35.07,35.09,31139.06075666904,20.8979,20.9039,20.88,20.892,31139.0608
2012-11-06 15:35:00,35.1,35.14,35.07,35.14,38340.60249518207,20.8979,20.9217,20.88,20.9217,38340.6025
2012-11-06 15:40:00,35.13,35.14,35.08,35.11,58119.48473476012,20.9158,20.9217,20.886,20.9039,58119.4847
2012-11-06 15:45:00,35.11,35.15,35.09,35.14,66233.89796125368,20.9039,20.9277,20.892,20.9217,66233.898
2012-11-06 15:50:00,35.15,35.15,35.05,35.06,70595.39507049396,20.9277,20.9277,20.8681,20.8741,70595.3951
2012-11-06 15:55:00,35.07,35.14,35.06,35.12,137336.44385840348,20.88,20.9217,20.8741,20.9098,137336.4439
2012-11-07 09:30:00,34.66,34.66,34.46,34.53,66741.04878790953,20.6359,20.6359,20.5169,20.5585,66741.0488
2012-11-07 09:35:00,34.53,34.55,34.48,34.51,68871.08225986408,20.5585,20.5704,20.5288,20.5466,68871.0823
2012-11-07 09:40:00,34.52,34.67,34.51,34.64,38644.89299117558,20.5526,20.6419,20.5466,20.624,38644.893
2012-11-07 09:45:00,34.65,34.78,34.61,34.77,29516.17811137032,20.63,20.7074,20.6062,20.7014,29516.1781
2012-11-07 09:50:00,34.78,34.78,34.68,34.71,50410.79216959124,20.7074,20.7074,20.6478,20.6657,50410.7922
2012-11-07 09:55:00,34.71,34.71,34.63,34.63,36920.580180545694,20.6657,20.6657,20.6181,20.6181,36920.5802
2012-11-07 10:00:00,34.63,34.66,34.58,34.64,42702.09960442236,20.6181,20.6359,20.5883,20.624,42702.0996
2012-11-07 10:05:00,34.64,34.66,34.59,34.62,44020.69175372756,20.624,20.6359,20.5943,20.6121,44020.6918
2012-11-07 10:10:00,34.63,34.63,34.55,34.56,39963.48514048078,20.6181,20.6181,20.5704,20.5764,39963.4851
2012-11-07 10:15:00,34.58,34.6,34.51,34.52,48382.18886296784,20.5883,20.6002,20.5466,20.5526,48382.1889
2012-11-07 10:20:00,34.5,34.57,34.49,34.55,41789.22811644183,20.5407,20.5824,20.5347,20.5704,41789.2281
2012-11-07 10:25:00,34.54,34.65,34.51,34.65,75971.19383304595,20.5645,20.63,20.5466,20.63,75971.1938
2012-11-07 10:30:00,34.64,34.7,34.61,34.68,43006.39010041586,20.624,20.6598,20.6062,20.6478,43006.3901
2012-11-07 10:35:00,34.68,34.75,34.66,34.75,43817.83142306522,20.6478,20.6895,20.6359,20.6895,43817.8314
2012-11-07 10:40:00,34.74,34.75,34.71,34.72,26980.423978091083,20.6836,20.6895,20.6657,20.6717,26980.424
2012-11-07 10:45:00,34.71,34.72,34.62,34.63,38644.89299117558,20.6657,20.6717,20.6121,20.6181,38644.893
2012-11-07 10:50:00,34.62,34.65,34.53,34.58,46049.29506035095,20.6121,20.63,20.5585,20.5883,46049.2951
2012-11-07 10:55:00,34.58,34.59,34.49,34.5,69073.94259052642,20.5883,20.5943,20.5347,20.5407,69073.9426
2012-11-07 11:00:00,34.5,34.58,34.5,34.53,51627.95415356527,20.5407,20.5883,20.5407,20.5585,51627.9542
2012-11-07 11:05:00,34.53,34.55,34.5,34.52,32863.37356729891,20.5585,20.5704,20.5407,20.5526,32863.3736
2012-11-07 11:10:00,34.52,34.59,34.5,34.57,29719.03844203266,20.5526,20.5943,20.5407,20.5824,29719.0384
2012-11-07 11:15:00,34.57,34.6,34.52,34.53,83781.316563546,20.5824,20.6002,20.5526,20.5585,83781.3166
2012-11-07 11:20:00,34.52,34.59,34.5,34.53,65523.88680393549,20.5526,20.5943,20.5407,20.5585,65523.8868
2012-11-07 11:25:00,34.52,34.56,34.48,34.5,76478.34465970179,20.5526,20.5764,20.5288,20.5407,76478.3447
2012-11-07 11:30:00,34.5,34.57,34.38,34.4,131960.6450958515,20.5407,20.5824,20.4692,20.4811,131960.6451
2012-11-07 11:35:00,34.39,34.55,34.37,34.55,78202.65747033167,20.4752,20.5704,20.4633,20.5704,78202.6575
2012-11-07 11:40:00,34.55,34.6,34.54,34.55,33167.664063292425,20.5704,20.6002,20.5645,20.5704,33167.6641
2012-11-07 11:45:00,34.55,34.61,34.51,34.61,16431.686783649457,20.5704,20.6062,20.5466,20.6062,16431.6868
2012-11-07 11:50:00,34.61,34.65,34.59,34.65,19170.30124759104,20.6062,20.63,20.5943,20.63,19170.3012
2012-11-07 11:55:00,34.65,34.7,34.63,34.67,41890.658281773,20.63,20.6598,20.6181,20.6419,41890.6583
2012-11-07 12:00:00,34.67,34.67,34.61,34.62,34790.54670859114,20.6419,20.6419,20.6062,20.6121,34790.5467
2012-11-07 12:05:00,34.62,34.63,34.58,34.58,32863.37356729891,20.6121,20.6181,20.5883,20.5883,32863.3736
2012-11-07 12:10:00,34.58,34.59,34.55,34.57,20387.463231565067,20.5883,20.5943,20.5704,20.5824,20387.4632
2012-11-07 12:15:00,34.58,34.65,34.58,34.63,15924.53595699361,20.5883,20.63,20.5883,20.6181,15924.536
2012-11-07 12:20:00,34.63,34.65,34.61,34.61,14808.804138350746,20.6181,20.63,20.6062,20.6062,14808.8041
2012-11-07 12:25:00,34.61,34.62,34.57,34.57,17953.139263617,20.6062,20.6121,20.5824,20.5824,17953.1393
2012-11-07 12:30:00,34.57,34.61,34.55,34.61,22720.357034181965,20.5824,20.6062,20.5704,20.6062,22720.357
2012-11-07 12:35:00,34.61,34.63,34.6,34.61,18561.720255604017,20.6062,20.6181,20.6002,20.6062,18561.7203
2012-11-07 12:40:00,34.61,34.62,34.57,34.61,26270.412820772897,20.6062,20.6121,20.5824,20.6062,26270.4128
2012-11-07 12:45:00,34.61,34.66,34.61,34.62,22416.066538188457,20.6062,20.6359,20.6062,20.6121,22416.0665
2012-11-07 12:50:00,34.61,34.63,34.6,34.61,14605.943807688407,20.6062,20.6181,20.6002,20.6062,14605.9438
2012-11-07 12:55:00,34.61,34.63,34.6,34.62,14504.513642357237,20.6062,20.6181,20.6002,20.6121,14504.5136
2012-11-07 13:00:00,34.61,34.65,34.6,34.62,32254.79257531189,20.6062,20.63,20.6002,20.6121,32254.7926
2012-11-07 13:05:00,34.63,34.72,34.63,34.67,57510.9037427731,20.6181,20.6717,20.6181,20.6419,57510.9037
2012-11-07 13:10:00,34.66,34.68,34.63,34.63,26473.27315143524,20.6359,20.6478,20.6181,20.6181,26473.2732
2012-11-07 13:15:00,34.63,34.66,34.57,34.58,32457.652905974235,20.6181,20.6359,20.5824,20.5883,32457.6529
2012-11-07 13:20:00,34.58,34.6,34.57,34.58,15011.664469013083,20.5883,20.6002,20.5824,20.5883,15011.6645
2012-11-07 13:25:00,34.58,34.59,34.56,34.56,16228.826452987118,20.5883,20.5943,20.5764,20.5764,16228.8265
2012-11-07 13:30:00,34.56,34.6,34.55,34.58,22010.34587686378,20.5764,20.6002,20.5704,20.5883,22010.3459
2012-11-07 13:35:00,34.57,34.6,34.55,34.55,35804.84836190283,20.5824,20.6002,20.5704,20.5704,35804.8484
2012-11-07 13:40:00,34.54,34.59,34.51,34.55,45947.86489501978,20.5645,20.5943,20.5466,20.5704,45947.8649
2012-11-07 13:45:00,34.55,34.56,34.5,34.54,21706.05538087027,20.5704,20.5764,20.5407,20.5645,21706.0554
2012-11-07 13:50:00,34.54,34.59,34.53,34.59,20387.463231565067,20.5645,20.5943,20.5585,20.5943,20387.4632
2012-11-07 13:55:00,34.59,34.59,34.53,34.54,20793.183892889745,20.5943,20.5943,20.5585,20.5645,20793.1839
2012-11-07 14:00:00,34.55,34.61,34.55,34.58,18663.150420935188,20.5704,20.6062,20.5704,20.5883,18663.1504
2012-11-07 14:05:00,34.59,34.65,34.58,34.64,16127.396287655947,20.5943,20.63,20.5883,20.624,16127.3963
2012-11-07 14:10:00,34.64,34.64,34.59,34.61,44832.13307637692,20.624,20.624,20.5943,20.6062,44832.1331
2012-11-07 14:15:00,34.61,34.62,34.59,34.61,25661.83182878588,20.6062,20.6121,20.5943,20.6062,25661.8318
2012-11-07 14:20:00,34.61,34.66,34.59,34.6,28197.58596206512,20.6062,20.6359,20.5943,20.6002,28197.586
2012-11-07 14:25:00,34.6,34.65,34.6,34.65,31443.35125266254,20.6002,20.63,20.6002,20.63,31443.3513
2012-11-07 14:30:00,34.64,34.65,34.58,34.58,16330.256618318288,20.624,20.63,20.5883,20.5883,16330.2566
2012-11-07 14:35:00,34.58,34.59,34.55,34.57,13794.502485039053,20.5883,20.5943,20.5704,20.5824,13794.5025
2012-11-07 14:40:00,34.58,34.58,34.54,34.56,13490.21198904554,20.5883,20.5883,20.5645,20.5764,13490.212
2012-11-07 14:45:00,34.56,34.58,34.55,34.57,23531.79835683132,20.5764,20.5883,20.5704,20.5824,23531.7984
2012-11-07 14:50:00,34.57,34.58,34.55,34.56,42194.948777766505,20.5824,20.5883,20.5704,20.5764,42194.9488
2012-11-07 14:55:00,34.56,34.66,34.56,34.65,41687.79795111066,20.5764,20.6359,20.5764,20.63,41687.798
2012-11-07 15:00:00,34.64,34.65,34.57,34.58,35500.55786590932,20.624,20.63,20.5824,20.5883,35500.5579
2012-11-07 15:05:00,34.58,34.6,34.52,34.53,59539.50704939649,20.5883,20.6002,20.5526,20.5585,59539.507
2012-11-07 15:10:00,34.53,34.59,34.51,34.55,37123.44051120804,20.5585,20.5943,20.5466,20.5704,37123.4405
2012-11-07 15:15:00,34.55,34.6,34.54,34.55,30631.909930013186,20.5704,20.6002,20.5645,20.5704,30631.9099
2012-11-07 15:20:00,34.56,34.63,34.54,34.63,51729.38431889644,20.5764,20.6181,20.5645,20.6181,51729.3843
2012-11-07 15:25:00,34.62,34.71,34.61,34.69,54163.70828684451,20.6121,20.6657,20.6062,20.6538,54163.7083
2012-11-07 15:30:00,34.68,34.7,34.62,34.66,49396.49051627954,20.6478,20.6598,20.6121,20.6359,49396.4905
2012-11-07 15:35:00,34.66,34.67,34.6,34.61,35094.83720458464,20.6359,20.6419,20.6002,20.6062,35094.8372
2012-11-07 15:40:00,34.6,34.66,34.59,34.64,49802.21117760422,20.6002,20.6359,20.5943,20.624,49802.2112
2012-11-07 15:45:00,34.63,34.73,34.6,34.61,116441.82980018258,20.6181,20.6776,20.6002,20.6062,116441.8298
2012-11-07 15:50:00,34.62,34.68,34.6,34.61,101835.88599249416,20.6121,20.6478,20.6002,20.6062,101835.886
2012-11-07 15:55:00,34.61,34.61,34.48,34.49,231463.6372857288,20.6062,20.6062,20.5288,20.5347,231463.6373
2012-11-08 09:30:00,34.58,34.58,34.43,34.46,41687.79795111066,20.5883,20.5883,20.499,20.5169,41687.798
2012-11-08 09:35:00,34.44,34.48,34.38,34.44,25256.111167461204,20.505,20.5288,20.4692,20.505,25256.1112
2012-11-08 09:40:00,34.44,34.46,34.37,34.37,27284.714474084594,20.505,20.5169,20.4633,20.4633,27284.7145
2012-11-08 09:45:00,34.38,34.45,34.38,34.44,26878.99381275992,20.4692,20.5109,20.4692,20.505,26878.9938
2012-11-08 09:50:00,34.43,34.43,34.36,34.39,22111.77604219495,20.499,20.499,20.4573,20.4752,22111.776
2012-11-08 09:55:00,34.4,34.44,34.37,34.37,32964.803732630084,20.4811,20.505,20.4633,20.4633,32964.8037
2012-11-08 10:00:00,34.37,34.42,34.37,34.38,24647.530175474185,20.4633,20.493,20.4633,20.4692,24647.5302
2012-11-08 10:05:00,34.37,34.37,34.29,34.32,37630.59133786388,20.4633,20.4633,20.4156,20.4335,37630.5913
2012-11-08 10:10:00,34.31,34.32,34.23,34.25,31240.490922000205,20.4276,20.4335,20.3799,20.3918,31240.4909
2012-11-08 10:15:00,34.25,34.25,34.18,34.21,60046.65787605234,20.3918,20.3918,20.3502,20.368,60046.6579
2012-11-08 10:20:00,34.21,34.22,34.14,34.15,63799.57399330561,20.368,20.374,20.3263,20.3323,63799.574
2012-11-08 10:25:00,34.16,34.16,34.1,34.14,36413.42935388985,20.3382,20.3382,20.3025,20.3263,36413.4294
2012-11-08 10:30:00,34.14,34.26,34.13,34.24,28197.58596206512,20.3263,20.3978,20.3204,20.3859,28197.586
2012-11-08 10:35:00,34.23,34.3,34.23,34.28,36311.99918855868,20.3799,20.4216,20.3799,20.4097,36311.9992
2012-11-08 10:40:00,34.27,34.28,34.19,34.27,80028.40044629273,20.4037,20.4097,20.3561,20.4037,80028.4004
2012-11-08 10:45:00,34.27,34.34,34.21,34.21,21503.19505020793,20.4037,20.4454,20.368,20.368,21503.1951
2012-11-08 10:50:00,34.22,34.23,34.16,34.2,26574.703316766405,20.374,20.3799,20.3382,20.3621,26574.7033
2012-11-08 10:55:00,34.21,34.24,34.11,34.22,30834.770260675527,20.368,20.3859,20.3085,20.374,30834.7703
2012-11-08 11:00:00,34.22,34.25,34.11,34.12,30631.909930013186,20.374,20.3918,20.3085,20.3144,30631.9099
2012-11-08 11:05:00,34.11,34.18,34.08,34.17,34384.826047266455,20.3085,20.3502,20.2906,20.3442,34384.826
2012-11-08 11:10:00,34.16,34.16,34.07,34.1,20184.60290090273,20.3382,20.3382,20.2847,20.3025,20184.6029
2012-11-08 11:15:00,34.1,34.12,34.03,34.07,37732.02150319505,20.3025,20.3144,20.2608,20.2847,37732.0215
2012-11-08 11:20:00,34.06,34.09,34.03,34.08,23430.36819150015,20.2787,20.2966,20.2608,20.2906,23430.3682
2012-11-08 11:25:00,34.09,34.16,34.08,34.14,16533.116948980627,20.2966,20.3382,20.2906,20.3263,16533.1169
2012-11-08 11:30:00,34.15,34.16,34.07,34.07,24850.39050613653,20.3323,20.3382,20.2847,20.2847,24850.3905
2012-11-08 11:35:00,34.07,34.09,34.01,34.06,30530.47976468201,20.2847,20.2966,20.2489,20.2787,30530.4798
2012-11-08 11:40:00,34.06,34.11,34.02,34.1,21706.05538087027,20.2787,20.3085,20.2549,20.3025,21706.0554
2012-11-08 11:45:00,34.1,34.1,34.03,34.05,16228.826452987118,20.3025,20.3025,20.2608,20.2728,16228.8265
2012-11-08 11:50:00,34.05,34.07,34.03,34.07,22314.636372857287,20.2728,20.2847,20.2608,20.2847,22314.6364
2012-11-08 11:55:00,34.07,34.07,34.03,34.04,8418.703722487067,20.2847,20.2847,20.2608,20.2668,8418.7037
2012-11-08 12:00:00,34.03,34.03,33.98,34.0,24241.809514149507,20.2608,20.2608,20.2311,20.243,24241.8095
2012-11-08 12:05:00,34.0,34.07,33.98,34.05,26473.27315143524,20.243,20.2847,20.2311,20.2728,26473.2732
2012-11-08 12:10:00,34.04,34.05,33.95,34.02,24444.669844811848,20.2668,20.2728,20.2132,20.2549,24444.6698
2012-11-08 12:15:00,34.01,34.01,33.94,33.95,12374.480170402678,20.2489,20.2489,20.2073,20.2132,12374.4802
2012-11-08 12:20:00,33.95,33.98,33.93,33.95,13794.502485039053,20.2132,20.2311,20.2013,20.2132,13794.5025
2012-11-08 12:25:00,33.95,33.96,33.92,33.94,16634.547114311797,20.2132,20.2192,20.1954,20.2073,16634.5471
2012-11-08 12:30:00,33.93,33.97,33.92,33.96,16533.116948980627,20.2013,20.2251,20.1954,20.2192,16533.1169
2012-11-08 12:35:00,33.95,33.97,33.91,33.95,32356.22274064307,20.2132,20.2251,20.1894,20.2132,32356.2227
2012-11-08 12:40:00,33.95,33.95,33.91,33.91,18866.010751597525,20.2132,20.2132,20.1894,20.1894,18866.0108
2012-11-08 12:45:00,33.91,33.91,33.79,33.8,66335.32812658485,20.1894,20.1894,20.118,20.1239,66335.3281
2012-11-08 12:50:00,33.81,33.82,33.76,33.76,38746.32315650675,20.1299,20.1358,20.1001,20.1001,38746.3232
2012-11-08 12:55:00,33.76,33.81,33.75,33.77,33979.10538594178,20.1001,20.1299,20.0941,20.106,33979.1054
2012-11-08 13:00:00,33.77,33.85,33.77,33.83,18663.150420935188,20.106,20.1537,20.106,20.1418,18663.1504
2012-11-08 13:05:00,33.82,33.84,33.77,33.84,19271.731412922203,20.1358,20.1477,20.106,20.1477,19271.7314
2012-11-08 13:10:00,33.84,33.84,33.72,33.73,35196.26736991581,20.1477,20.1477,20.0763,20.0822,35196.2674
2012-11-08 13:15:00,33.73,33.81,33.73,33.81,13388.781823714373,20.0822,20.1299,20.0822,20.1299,13388.7818
2012-11-08 13:20:00,33.79,33.83,33.76,33.76,16938.837610305305,20.118,20.1418,20.1001,20.1001,16938.8376
2012-11-08 13:25:00,33.76,33.76,33.66,33.71,29211.88761537681,20.1001,20.1001,20.0406,20.0703,29211.8876
2012-11-08 13:30:00,33.7,33.77,33.69,33.75,26574.703316766405,20.0644,20.106,20.0584,20.0941,26574.7033
2012-11-08 13:35:00,33.75,33.81,33.75,33.81,6491.530581194847,20.0941,20.1299,20.0941,20.1299,6491.5306
2012-11-08 13:40:00,33.81,33.82,33.77,33.79,18967.440916928696,20.1299,20.1358,20.106,20.118,18967.4409
2012-11-08 13:45:00,33.78,33.83,33.77,33.83,11563.038847753322,20.112,20.1418,20.106,20.1418,11563.0388
2012-11-08 13:50:00,33.84,33.92,33.83,33.92,24444.669844811848,20.1477,20.1954,20.1418,20.1954,24444.6698
2012-11-08 13:55:00,33.92,33.99,33.91,33.97,60249.518206714674,20.1954,20.237,20.1894,20.2251,60249.5182
2012-11-08 14:00:00,33.97,33.99,33.94,33.98,54670.85911350035,20.2251,20.237,20.2073,20.2311,54670.8591
2012-11-08 14:05:00,33.97,33.98,33.93,33.97,25357.54133279237,20.2251,20.2311,20.2013,20.2251,25357.5413
2012-11-08 14:10:00,33.97,33.98,33.95,33.98,43209.2504310782,20.2251,20.2311,20.2132,20.2311,43209.2504
2012-11-08 14:15:00,33.98,34.03,33.98,33.98,44324.98224972107,20.2311,20.2608,20.2311,20.2311,44324.9822
2012-11-08 14:20:00,33.98,34.0,33.94,33.99,16330.256618318288,20.2311,20.243,20.2073,20.237,16330.2566
2012-11-08 14:25:00,33.99,34.02,33.98,33.98,14910.234303681917,20.237,20.2549,20.2311,20.2311,14910.2343
2012-11-08 14:30:00,33.99,34.01,33.97,33.99,39253.47398316259,20.237,20.2489,20.2251,20.237,39253.474
2012-11-08 14:35:00,33.99,34.03,33.98,33.98,33674.81488994827,20.237,20.2608,20.2311,20.2311,33674.8149
2012-11-08 14:40:00,33.99,34.06,33.99,34.03,20286.033066233897,20.237,20.2787,20.237,20.2608,20286.0331
2012-11-08 14:45:00,34.03,34.07,34.02,34.07,20894.614058220915,20.2608,20.2847,20.2549,20.2847,20894.6141
2012-11-08 14:50:00,34.08,34.09,34.06,34.06,26270.412820772897,20.2906,20.2966,20.2787,20.2787,26270.4128
2012-11-08 14:55:00,34.06,34.13,34.05,34.08,60858.0991987017,20.2787,20.3204,20.2728,20.2906,60858.0992
2012-11-08 15:00:00,34.07,34.09,34.03,34.03,28197.58596206512,20.2847,20.2966,20.2608,20.2608,28197.586
2012-11-08 15:05:00,34.05,34.06,34.01,34.04,38239.172329850895,20.2728,20.2787,20.2489,20.2668,38239.1723
2012-11-08 15:10:00,34.04,34.08,34.04,34.06,38036.31199918856,20.2668,20.2906,20.2668,20.2787,38036.312
2012-11-08 15:15:00,34.04,34.08,34.04,34.06,25966.12232477939,20.2668,20.2906,20.2668,20.2787,25966.1223
2012-11-08 15:20:00,34.07,34.09,34.03,34.04,23227.507860837813,20.2847,20.2966,20.2608,20.2668,23227.5079
2012-11-08 15:25:00,34.05,34.07,34.03,34.05,34689.11654325997,20.2728,20.2847,20.2608,20.2728,34689.1165
2012-11-08 15:30:00,34.06,34.06,34.01,34.05,75666.90333705244,20.2787,20.2787,20.2489,20.2728,75666.9033
2012-11-08 15:35:00,34.04,34.07,34.02,34.03,45237.85373770159,20.2668,20.2847,20.2549,20.2608,45237.8537
2012-11-08 15:40:00,34.03,34.07,34.0,34.03,75971.19383304595,20.2608,20.2847,20.243,20.2608,75971.1938
2012-11-08 15:45:00,34.03,34.04,33.98,33.98,117354.7012881631,20.2608,20.2668,20.2311,20.2311,117354.7013
2012-11-08 15:50:00,33.97,34.06,33.97,34.04,116238.96946952023,20.2251,20.2787,20.2251,20.2668,116238.9695
2012-11-08 15:55:00,34.04,34.05,33.95,34.0,482604.7266457044,20.2668,20.2728,20.2132,20.243,482604.7266
2012-11-09 09:30:00,33.6,34.01,33.6,33.99,39354.90414849376,20.0048,20.2489,20.0048,20.237,39354.9041
2012-11-09 09:35:00,33.98,34.09,33.85,34.01,26574.703316766405,20.2311,20.2966,20.1537,20.2489,26574.7033
2012-11-09 09:40:00,34.05,34.21,34.02,34.14,42702.09960442236,20.2728,20.368,20.2549,20.3263,42702.0996
2012-11-09 09:45:00,34.14,34.2,34.06,34.17,66741.04878790953,20.3263,20.3621,20.2787,20.3442,66741.0488
2012-11-09 09:50:00,34.16,34.18,34.04,34.14,36413.42935388985,20.3382,20.3502,20.2668,20.3263,36413.4294
2012-11-09 09:55:00,34.13,34.18,34.0,34.11,30936.200426006693,20.3204,20.3502,20.243,20.3085,30936.2004
2012-11-09 10:00:00,34.11,34.17,34.07,34.14,32051.93224464956,20.3085,20.3442,20.2847,20.3263,32051.9322
2012-11-09 10:05:00,34.12,34.25,34.05,34.25,48585.04919363018,20.3144,20.3918,20.2728,20.3918,48585.0492
2012-11-09 10:10:00,34.26,34.31,34.21,34.27,74246.88102241607,20.3978,20.4276,20.368,20.4037,74246.881
2012-11-09 10:15:00,34.28,34.32,34.22,34.32,107211.68475504615,20.4097,20.4335,20.374,20.4335,107211.6848
2012-11-09 10:20:00,34.3,34.46,34.29,34.46,55685.16076681205,20.4216,20.5169,20.4156,20.5169,55685.1608
2012-11-09 10:25:00,34.47,34.51,34.43,34.43,59945.22771072117,20.5228,20.5466,20.499,20.499,59945.2277
2012-11-09 10:30:00,34.43,34.44,34.37,34.44,44122.12191905873,20.499,20.505,20.4633,20.505,44122.1219
2012-11-09 10:35:00,34.44,34.5,34.44,34.48,39152.04381783142,20.505,20.5407,20.505,20.5288,39152.0438
2012-11-09 10:40:00,34.48,34.64,34.48,34.61,92504.31078202656,20.5288,20.624,20.5288,20.6062,92504.3108
2012-11-09 10:45:00,34.61,34.62,34.56,34.6,81549.85292626027,20.6062,20.6121,20.5764,20.6002,81549.8529
2012-11-09 10:50:00,34.6,34.67,34.58,34.66,52743.685972208135,20.6002,20.6419,20.5883,20.6359,52743.686
2012-11-09 10:55:00,34.66,34.73,34.65,34.71,67958.21077188356,20.6359,20.6776,20.63,20.6657,67958.2108
2012-11-09 11:00:00,34.7,34.73,34.69,34.69,35804.84836190283,20.6598,20.6776,20.6538,20.6538,35804.8484
2012-11-09 11:05:00,34.68,34.72,34.66,34.66,77188.35581701998,20.6478,20.6717,20.6359,20.6359,77188.3558
2012-11-09 11:10:00,34.66,34.68,34.58,34.58,41282.07728978599,20.6359,20.6478,20.5883,20.5883,41282.0773
2012-11-09 11:15:00,34.59,34.61,34.55,34.57,52439.395476214624,20.5943,20.6062,20.5704,20.5824,52439.3955
2012-11-09 11:20:00,34.57,34.59,34.5,34.52,63596.71366264327,20.5824,20.5943,20.5407,20.5526,63596.7137
2012-11-09 11:25:00,34.53,34.54,34.48,34.52,35094.83720458464,20.5585,20.5645,20.5288,20.5526,35094.8372
2012-11-09 11:30:00,34.53,34.61,34.51,34.6,36311.99918855868,20.5585,20.6062,20.5466,20.6002,36311.9992
2012-11-09 11:35:00,34.59,34.7,34.56,34.67,29009.02728471448,20.5943,20.6598,20.5764,20.6419,29009.0273
2012-11-09 11:40:00,34.67,34.7,34.66,34.66,30631.909930013186,20.6419,20.6598,20.6359,20.6359,30631.9099
2012-11-09 11:45:00,34.66,34.75,34.66,34.71,17547.41860229232,20.6359,20.6895,20.6359,20.6657,17547.4186
2012-11-09 11:50:00,34.71,34.73,34.67,34.69,26473.27315143524,20.6657,20.6776,20.6419,20.6538,26473.2732
2012-11-09 11:55:00,34.68,34.81,34.67,34.81,59640.93721472766,20.6478,20.7252,20.6419,20.7252,59640.9372
2012-11-09 12:00:00,34.81,34.87,34.8,34.87,52540.825641545794,20.7252,20.761,20.7193,20.761,52540.8256
2012-11-09 12:05:00,34.87,34.88,34.84,34.86,33167.664063292425,20.761,20.7669,20.7431,20.755,33167.6641
2012-11-09 12:10:00,34.87,34.98,34.87,34.98,42904.95993508469,20.761,20.8265,20.761,20.8265,42904.9599
2012-11-09 12:15:00,34.98,35.08,34.98,35.08,51932.24464955878,20.8265,20.886,20.8265,20.886,51932.2446
2012-11-09 12:20:00,35.08,35.14,35.07,35.13,51425.09382290293,20.886,20.9217,20.88,20.9158,51425.0938
2012-11-09 12:25:00,35.13,35.13,35.0,35.03,52236.53514555229,20.9158,20.9158,20.8384,20.8562,52236.5351
2012-11-09 12:30:00,35.03,35.04,34.97,35.02,25661.83182878588,20.8562,20.8622,20.8205,20.8503,25661.8318
2012-11-09 12:35:00,35.02,35.02,34.95,34.96,32761.943401967743,20.8503,20.8503,20.8086,20.8146,32761.9434
2012-11-09 12:40:00,34.95,34.99,34.83,34.83,47976.46820164317,20.8086,20.8324,20.7372,20.7372,47976.4682
2012-11-09 12:45:00,34.83,34.86,34.81,34.85,17344.558271629983,20.7372,20.755,20.7252,20.7491,17344.5583
2012-11-09 12:50:00,34.86,34.86,34.79,34.8,22416.066538188457,20.755,20.755,20.7133,20.7193,22416.0665
2012-11-09 12:55:00,34.8,34.81,34.75,34.76,18561.720255604017,20.7193,20.7252,20.6895,20.6955,18561.7203
2012-11-09 13:00:00,34.77,34.8,34.75,34.78,21908.91571153261,20.7014,20.7193,20.6895,20.7074,21908.9157
2012-11-09 13:05:00,34.76,34.82,34.75,34.78,26371.842986104068,20.6955,20.7312,20.6895,20.7074,26371.843
2012-11-09 13:10:00,34.78,34.78,34.63,34.68,67552.49011055888,20.7074,20.7074,20.6181,20.6478,67552.4901
2012-11-09 13:15:00,34.68,34.73,34.68,34.69,23836.08885282483,20.6478,20.6776,20.6478,20.6538,23836.0889
2012-11-09 13:20:00,34.7,34.7,34.59,34.59,38746.32315650675,20.6598,20.6598,20.5943,20.5943,38746.3232
2012-11-09 13:25:00,34.59,34.61,34.48,34.48,16837.407444974135,20.5943,20.6062,20.5288,20.5288,16837.4074
2012-11-09 13:30:00,34.48,34.58,34.47,34.5,51323.66365757176,20.5288,20.5883,20.5228,20.5407,51323.6637
2012-11-09 13:35:00,34.5,34.52,34.45,34.46,24546.10001014301,20.5407,20.5526,20.5109,20.5169,24546.1
2012-11-09 13:40:00,34.47,34.5,34.4,34.44,29719.03844203266,20.5228,20.5407,20.4811,20.505,29719.0384
2012-11-09 13:45:00,34.45,34.48,34.44,34.45,35601.98803124049,20.5109,20.5288,20.505,20.5109,35601.988
2012-11-09 13:50:00,34.45,34.52,34.43,34.47,44832.13307637692,20.5109,20.5526,20.499,20.5228,44832.1331
2012-11-09 13:55:00,34.48,34.49,34.43,34.46,19981.74257024039,20.5288,20.5347,20.499,20.5169,19981.7426
2012-11-09 14:00:00,34.47,34.48,34.42,34.42,32964.803732630084,20.5228,20.5288,20.493,20.493,32964.8037
2012-11-09 14:05:00,34.42,34.44,34.38,34.43,36920.580180545694,20.493,20.505,20.4692,20.499,36920.5802
2012-11-09 14:10:00,34.42,34.49,34.42,34.49,25154.68100213004,20.493,20.5347,20.493,20.5347,25154.681
2012-11-09 14:15:00,34.48,34.58,34.48,34.53,34384.826047266455,20.5288,20.5883,20.5288,20.5585,34384.826
2012-11-09 14:20:00,34.53,34.54,34.5,34.53,17547.41860229232,20.5585,20.5645,20.5407,20.5585,17547.4186
2012-11-09 14:25:00,34.52,34.58,34.5,34.58,32457.652905974235,20.5526,20.5883,20.5407,20.5883,32457.6529
2012-11-09 14:30:00,34.57,34.61,34.53,34.6,43310.68059640937,20.5824,20.6062,20.5585,20.6002,43310.6806
2012-11-09 14:35:00,34.58,34.65,34.58,34.6,32356.22274064307,20.5883,20.63,20.5883,20.6002,32356.2227
2012-11-09 14:40:00,34.61,34.61,34.51,34.52,38746.32315650675,20.6062,20.6062,20.5466,20.5526,38746.3232
2012-11-09 14:45:00,34.52,34.54,34.5,34.51,26168.982655441727,20.5526,20.5645,20.5407,20.5466,26168.9827
2012-11-09 14:50:00,34.51,34.53,34.46,34.47,26371.842986104068,20.5466,20.5585,20.5169,20.5228,26371.843
2012-11-09 14:55:00,34.48,34.51,34.47,34.47,35094.83720458464,20.5288,20.5466,20.5228,20.5228,35094.8372
2012-11-09 15:00:00,34.47,34.49,34.42,34.45,52033.67481488995,20.5228,20.5347,20.493,20.5109,52033.6748
2012-11-09 15:05:00,34.45,34.45,34.37,34.39,26980.423978091083,20.5109,20.5109,20.4633,20.4752,26980.424
2012-11-09 15:10:00,34.39,34.45,34.37,34.42,34993.40703925347,20.4752,20.5109,20.4633,20.493,34993.407
2012-11-09 15:15:00,34.4,34.41,34.33,34.35,57916.624404097776,20.4811,20.4871,20.4395,20.4514,57916.6244
2012-11-09 15:20:00,34.35,34.36,34.32,34.34,60959.52936403286,20.4514,20.4573,20.4335,20.4454,60959.5294
2012-11-09 15:25:00,34.34,34.38,34.32,34.36,66943.90911857186,20.4454,20.4692,20.4335,20.4573,66943.9091
2012-11-09 15:30:00,34.37,34.4,34.35,34.37,57105.18308144842,20.4633,20.4811,20.4514,20.4633,57105.1831
2012-11-09 15:35:00,34.38,34.39,34.32,34.33,101835.88599249416,20.4692,20.4752,20.4335,20.4395,101835.886
2012-11-09 15:40:00,34.34,34.45,34.34,34.41,54975.14960949386,20.4454,20.5109,20.4454,20.4871,54975.1496
2012-11-09 15:45:00,34.43,34.5,34.43,34.43,86824.22152348109,20.499,20.5407,20.499,20.499,86824.2215
2012-11-09 15:50:00,34.43,34.45,34.35,34.38,93822.90293133176,20.499,20.5109,20.4514,20.4692,93822.9029
2012-11-09 15:55:00,34.39,34.4,34.29,34.33,165534.0298204686,20.4752,20.4811,20.4156,20.4395,165534.0298
2012-11-12 09:30:00,34.23,34.35,33.86,34.15,60350.948372045845,20.3799,20.4514,20.1596,20.3323,60350.9484
2012-11-12 09:35:00,34.19,34.23,34.06,34.23,17648.84876762349,20.3561,20.3799,20.2787,20.3799,17648.8488
2012-11-12 09:40:00,34.23,34.25,34.11,34.23,18155.99959427934,20.3799,20.3918,20.3085,20.3799,18155.9996
2012-11-12 09:45:00,34.23,34.24,34.19,34.19,40369.20580180546,20.3799,20.3859,20.3561,20.3561,40369.2058
2012-11-12 09:50:00,34.19,34.2,34.14,34.16,40673.49629779896,20.3561,20.3621,20.3263,20.3382,40673.4963
2012-11-12 09:55:00,34.17,34.2,34.16,34.16,8722.994218480577,20.3442,20.3621,20.3382,20.3382,8722.9942
2012-11-12 10:00:00,34.16,34.16,34.07,34.07,30023.32893802617,20.3382,20.3382,20.2847,20.2847,30023.3289
2012-11-12 10:05:00,34.08,34.1,34.04,34.05,18561.720255604017,20.2906,20.3025,20.2668,20.2728,18561.7203
2012-11-12 10:10:00,34.06,34.1,33.98,34.0,33066.233897961254,20.2787,20.3025,20.2311,20.243,33066.2339
2012-11-12 10:15:00,34.0,34.01,33.91,33.97,74044.02069175373,20.243,20.2489,20.1894,20.2251,74044.0207
2012-11-12 10:20:00,33.97,33.98,33.93,33.94,20488.89339689624,20.2251,20.2311,20.2013,20.2073,20488.8934
2012-11-12 10:25:00,33.93,34.04,33.92,34.04,12881.630997058524,20.2013,20.2668,20.1954,20.2668,12881.631
2012-11-12 10:30:00,34.04,34.1,34.01,34.1,21401.764884876764,20.2668,20.3025,20.2489,20.3025,21401.7649
2012-11-12 10:35:00,34.09,34.15,34.09,34.14,19880.31240490922,20.2966,20.3323,20.2966,20.3263,19880.3124
2012-11-12 10:40:00,34.13,34.19,34.11,34.14,30124.759103357337,20.3204,20.3561,20.3085,20.3263,30124.7591
2012-11-12 10:45:00,34.15,34.15,34.09,34.09,17648.84876762349,20.3323,20.3323,20.2966,20.2966,17648.8488
2012-11-12 10:50:00,34.1,34.12,34.04,34.05,19981.74257024039,20.3025,20.3144,20.2668,20.2728,19981.7426
2012-11-12 10:55:00,34.06,34.09,34.04,34.09,17445.988436961154,20.2787,20.2966,20.2668,20.2966,17445.9884
2012-11-12 11:00:00,34.09,34.13,34.07,34.11,13693.07231970788,20.2966,20.3204,20.2847,20.3085,13693.0723
2012-11-12 11:05:00,34.12,34.14,34.1,34.12,8621.564053149406,20.3144,20.3263,20.3025,20.3144,8621.5641
2012-11-12 11:10:00,34.13,34.14,34.09,34.1,14605.943807688407,20.3204,20.3263,20.2966,20.3025,14605.9438
2012-11-12 11:15:00,34.1,34.11,34.06,34.08,10954.457855766304,20.3025,20.3085,20.2787,20.2906,10954.4579
2012-11-12 11:20:00,34.09,34.12,34.08,34.11,5680.089258545491,20.2966,20.3144,20.2906,20.3085,5680.0893
2012-11-12 11:25:00,34.11,34.13,34.09,34.12,16431.686783649457,20.3085,20.3204,20.2966,20.3144,16431.6868
2012-11-12 11:30:00,34.13,34.15,34.12,34.14,11765.89917841566,20.3204,20.3323,20.3144,20.3263,11765.8992
2012-11-12 11:35:00,34.14,34.16,34.13,34.14,5477.228927883152,20.3263,20.3382,20.3204,20.3263,5477.2289
2012-11-12 11:40:00,34.14,34.17,34.12,34.15,21807.48554620144,20.3263,20.3442,20.3144,20.3323,21807.4855
2012-11-12 11:45:00,34.15,34.18,34.14,34.14,22517.496703519628,20.3323,20.3502,20.3263,20.3263,22517.4967
2012-11-12 11:50:00,34.14,34.16,34.11,34.13,43107.82026574703,20.3263,20.3382,20.3085,20.3204,43107.8203
2012-11-12 11:55:00,34.13,34.16,34.11,34.12,15417.385130337763,20.3204,20.3382,20.3085,20.3144,15417.3851
2012-11-12 12:00:00,34.11,34.14,34.09,34.09,26371.842986104068,20.3085,20.3263,20.2966,20.2966,26371.843
2012-11-12 12:05:00,34.09,34.09,34.06,34.07,10751.597525103964,20.2966,20.2966,20.2787,20.2847,10751.5975
2012-11-12 12:10:00,34.07,34.08,34.04,34.04,10447.307029110458,20.2847,20.2906,20.2668,20.2668,10447.307
2012-11-12 12:15:00,34.04,34.08,34.02,34.06,16735.977279642964,20.2668,20.2906,20.2549,20.2787,16735.9773
2012-11-12 12:20:00,34.06,34.1,34.06,34.09,13185.921493052034,20.2787,20.3025,20.2787,20.2966,13185.9215
2012-11-12 12:25:00,34.09,34.14,34.07,34.14,48686.47935896136,20.2966,20.3263,20.2847,20.3263,48686.4794
2012-11-12 12:30:00,34.14,34.14,34.13,34.14,16634.547114311797,20.3263,20.3263,20.3204,20.3263,16634.5471
2012-11-12 12:35:00,34.13,34.13,34.12,34.12,5680.089258545491,20.3204,20.3204,20.3144,20.3144,5680.0893
2012-11-12 12:40:00,34.12,34.14,34.12,34.13,5882.94958920783,20.3144,20.3263,20.3144,20.3204,5882.9496
2012-11-12 12:45:00,34.12,34.13,34.11,34.11,11765.89917841566,20.3144,20.3204,20.3085,20.3085,11765.8992
2012-11-12 12:50:00,34.12,34.12,34.11,34.12,9331.575210467594,20.3144,20.3144,20.3085,20.3144,9331.5752
2012-11-12 12:55:00,34.12,34.13,34.08,34.11,35601.98803124049,20.3144,20.3204,20.2906,20.3085,35601.988
2012-11-12 13:00:00,34.11,34.13,34.1,34.13,15113.094634344254,20.3085,20.3204,20.3025,20.3204,15113.0946
2012-11-12 13:05:00,34.14,34.14,34.11,34.12,16533.116948980627,20.3263,20.3263,20.3085,20.3144,16533.1169
2012-11-12 13:10:00,34.13,34.17,34.12,34.14,48483.61902829901,20.3204,20.3442,20.3144,20.3263,48483.619
2012-11-12 13:15:00,34.16,34.18,34.14,34.15,72725.42854244853,20.3382,20.3502,20.3263,20.3323,72725.4285
2012-11-12 13:20:00,34.16,34.16,34.1,34.11,17547.41860229232,20.3382,20.3382,20.3025,20.3085,17547.4186
2012-11-12 13:25:00,34.12,34.13,34.09,34.09,57206.61324677959,20.3144,20.3204,20.2966,20.2966,57206.6132
2012-11-12 13:30:00,34.09,34.13,34.09,34.12,11867.329343746833,20.2966,20.3204,20.2966,20.3144,11867.3293
2012-11-12 13:35:00,34.12,34.16,34.11,34.16,38137.742164519725,20.3144,20.3382,20.3085,20.3382,38137.7422
2012-11-12 13:40:00,34.15,34.16,34.13,34.16,29009.02728471448,20.3323,20.3382,20.3204,20.3382,29009.0273
2012-11-12 13:45:00,34.16,34.21,34.16,34.21,23734.658687493666,20.3382,20.368,20.3382,20.368,23734.6587
2012-11-12 13:50:00,34.2,34.22,34.18,34.22,12475.910335733848,20.3621,20.374,20.3502,20.374,12475.9103
2012-11-12 13:55:00,34.22,34.24,34.2,34.2,8722.994218480577,20.374,20.3859,20.3621,20.3621,8722.9942
2012-11-12 14:00:00,34.21,34.21,34.16,34.16,12070.18967440917,20.368,20.368,20.3382,20.3382,12070.1897
2012-11-12 14:05:00,34.17,34.27,34.15,34.27,44527.8425803834,20.3442,20.4037,20.3323,20.4037,44527.8426
2012-11-12 14:10:00,34.26,34.29,34.24,34.24,13490.21198904554,20.3978,20.4156,20.3859,20.3859,13490.212
2012-11-12 14:15:00,34.24,34.24,34.17,34.18,17243.128106298813,20.3859,20.3859,20.3442,20.3502,17243.1281
2012-11-12 14:20:00,34.18,34.2,34.15,34.16,18967.440916928696,20.3502,20.3621,20.3323,20.3382,18967.4409
2012-11-12 14:25:00,34.16,34.18,34.15,34.15,11461.608682422151,20.3382,20.3502,20.3323,20.3323,11461.6087
2012-11-12 14:30:00,34.16,34.16,34.11,34.13,17040.267775636476,20.3382,20.3382,20.3085,20.3204,17040.2678
2012-11-12 14:35:00,34.13,34.15,34.11,34.11,15011.664469013083,20.3204,20.3323,20.3085,20.3085,15011.6645
2012-11-12 14:40:00,34.11,34.14,34.1,34.11,24444.669844811848,20.3085,20.3263,20.3025,20.3085,24444.6698
2012-11-12 14:45:00,34.11,34.12,34.05,34.06,43107.82026574703,20.3085,20.3144,20.2728,20.2787,43107.8203
2012-11-12 14:50:00,34.07,34.07,34.0,34.0,41180.647124454816,20.2847,20.2847,20.243,20.243,41180.6471
2012-11-12 14:55:00,34.0,34.02,33.98,33.99,40064.91530581195,20.243,20.2549,20.2311,20.237,40064.9153
2012-11-12 15:00:00,33.99,34.12,33.99,34.11,27183.284308753424,20.237,20.3144,20.237,20.3085,27183.2843
2012-11-12 15:05:00,34.11,34.15,34.11,34.13,22111.77604219495,20.3085,20.3323,20.3085,20.3204,22111.776
2012-11-12 15:10:00,34.13,34.16,34.1,34.1,25966.12232477939,20.3204,20.3382,20.3025,20.3025,25966.1223
2012-11-12 15:15:00,34.09,34.14,34.09,34.12,42194.948777766505,20.2966,20.3263,20.2966,20.3144,42194.9488
2012-11-12 15:20:00,34.13,34.16,34.12,34.15,24343.23967948068,20.3204,20.3382,20.3144,20.3323,24343.2397
2012-11-12 15:25:00,34.15,34.18,34.14,34.18,23836.08885282483,20.3323,20.3502,20.3263,20.3502,23836.0889
2012-11-12 15:30:00,34.17,34.18,34.12,34.16,33370.524393954765,20.3442,20.3502,20.3144,20.3382,33370.5244
2012-11-12 15:35:00,34.16,34.18,34.12,34.17,39253.47398316259,20.3382,20.3502,20.3144,20.3442,39253.474
2012-11-12 15:40:00,34.17,34.2,34.17,34.19,37934.88183385739,20.3442,20.3621,20.3442,20.3561,37934.8818
2012-11-12 15:45:00,34.18,34.23,34.18,34.21,74246.88102241607,20.3502,20.3799,20.3502,20.368,74246.881
2012-11-12 15:50:00,34.21,34.26,34.2,34.24,106805.96409372149,20.368,20.3978,20.3621,20.3859,106805.9641
2012-11-12 15:55:00,34.24,34.24,34.18,34.18,102241.60665381885,20.3859,20.3859,20.3502,20.3502,102241.6067
2012-11-13 09:30:00,33.81,33.81,33.52,33.63,62278.12151333807,20.3056,20.3056,20.1315,20.1975,62278.1215
2012-11-13 09:35:00,33.62,33.86,33.58,33.83,51120.80332690942,20.1915,20.3356,20.1675,20.3176,51120.8033
2012-11-13 09:40:00,33.82,33.83,33.7,33.72,64611.015315954966,20.3116,20.3176,20.2396,20.2516,64611.0153
2012-11-13 09:45:00,33.71,33.8,33.7,33.78,47165.02687899381,20.2456,20.2996,20.2396,20.2876,47165.0269
2012-11-13 09:50:00,33.77,33.77,33.66,33.67,59133.78638807181,20.2816,20.2816,20.2155,20.2215,59133.7864
2012-11-13 09:55:00,33.68,33.69,33.61,33.64,111370.3215336241,20.2275,20.2335,20.1855,20.2035,111370.3215
2012-11-13 10:00:00,33.63,33.64,33.32,33.32,337458.1600568009,20.1975,20.2035,20.0113,20.0113,337458.1601
2012-11-13 10:05:00,33.32,33.52,33.27,33.52,152855.2591540724,20.0113,20.1315,19.9813,20.1315,152855.2592
2012-11-13 10:10:00,33.5,33.66,33.5,33.62,114007.50583223451,20.1194,20.2155,20.1194,20.1915,114007.5058
2012-11-13 10:15:00,33.63,33.66,33.53,33.55,46252.155391013286,20.1975,20.2155,20.1375,20.1495,46252.1554
2012-11-13 10:20:00,33.55,33.63,33.54,33.62,81144.13226493559,20.1495,20.1975,20.1435,20.1915,81144.1323
2012-11-13 10:25:00,33.62,33.63,33.56,33.59,70088.24424383811,20.1915,20.1975,20.1555,20.1735,70088.2442
2012-11-13 10:30:00,33.59,33.63,33.57,33.58,37934.88183385739,20.1735,20.1975,20.1615,20.1675,37934.8818
2012-11-13 10:35:00,33.57,33.65,33.57,33.61,65219.59630794198,20.1615,20.2095,20.1615,20.1855,65219.5963
2012-11-13 10:40:00,33.62,33.62,33.53,33.58,34080.53555127295,20.1915,20.1915,20.1375,20.1675,34080.5356
2012-11-13 10:45:00,33.59,33.71,33.57,33.7,73739.73019576022,20.1735,20.2456,20.1615,20.2396,73739.7302
2012-11-13 10:50:00,33.71,33.81,33.66,33.8,35906.278527234,20.2456,20.3056,20.2155,20.2996,35906.2785
2012-11-13 10:55:00,33.81,33.91,33.79,33.83,81144.13226493559,20.3056,20.3657,20.2936,20.3176,81144.1323
2012-11-13 11:00:00,33.84,33.96,33.84,33.96,25864.69215944822,20.3236,20.3957,20.3236,20.3957,25864.6922
2012-11-13 11:05:00,33.96,33.96,33.91,33.93,29313.31778070798,20.3957,20.3957,20.3657,20.3777,29313.3178
2012-11-13 11:10:00,33.95,33.96,33.91,33.91,16938.837610305305,20.3897,20.3957,20.3657,20.3657,16938.8376
2012-11-13 11:15:00,33.92,33.92,33.86,33.89,27386.14463941576,20.3717,20.3717,20.3356,20.3537,27386.1446
2012-11-13 11:20:00,33.9,33.93,33.9,33.92,24038.94918348717,20.3597,20.3777,20.3597,20.3717,24038.9492
2012-11-13 11:25:00,33.92,33.96,33.91,33.95,19373.161578253374,20.3717,20.3957,20.3657,20.3897,19373.1616
2012-11-13 11:30:00,33.94,33.96,33.92,33.92,23836.08885282483,20.3837,20.3957,20.3717,20.3717,23836.0889
2012-11-13 11:35:00,33.92,33.92,33.81,33.83,29719.03844203266,20.3717,20.3717,20.3056,20.3176,29719.0384
2012-11-13 11:40:00,33.84,33.87,33.82,33.87,10650.167359772797,20.3236,20.3417,20.3116,20.3417,10650.1674
2012-11-13 11:45:00,33.88,33.91,33.87,33.88,30226.189268688508,20.3477,20.3657,20.3417,20.3477,30226.1893
2012-11-13 11:50:00,33.88,33.92,33.86,33.92,14808.804138350746,20.3477,20.3717,20.3356,20.3717,14808.8041
2012-11-13 11:55:00,33.92,33.96,33.91,33.96,13185.921493052034,20.3717,20.3957,20.3657,20.3957,13185.9215
2012-11-13 12:00:00,33.96,33.98,33.91,33.92,21198.904554214423,20.3957,20.4077,20.3657,20.3717,21198.9046
2012-11-13 12:05:00,33.92,33.93,33.87,33.87,19778.88223957805,20.3717,20.3777,20.3417,20.3417,19778.8822
2012-11-13 12:10:00,33.87,33.94,33.86,33.94,11867.329343746833,20.3417,20.3837,20.3356,20.3837,11867.3293
2012-11-13 12:15:00,33.94,33.97,33.94,33.96,14605.943807688407,20.3837,20.4017,20.3837,20.3957,14605.9438
2012-11-13 12:20:00,33.96,33.97,33.93,33.93,12475.910335733848,20.3957,20.4017,20.3777,20.3777,12475.9103
2012-11-13 12:25:00,33.93,33.94,33.88,33.88,21401.764884876764,20.3777,20.3837,20.3477,20.3477,21401.7649
2012-11-13 12:30:00,33.88,33.91,33.83,33.85,15721.67562633127,20.3477,20.3657,20.3176,20.3296,15721.6756
2012-11-13 12:35:00,33.85,33.9,33.85,33.88,16127.396287655947,20.3296,20.3597,20.3296,20.3477,16127.3963
2012-11-13 12:40:00,33.88,33.91,33.86,33.86,11360.178517090982,20.3477,20.3657,20.3356,20.3356,11360.1785
2012-11-13 12:45:00,33.85,33.91,33.84,33.89,11563.038847753322,20.3296,20.3657,20.3236,20.3537,11563.0388
2012-11-13 12:50:00,33.89,33.93,33.89,33.93,17953.139263617,20.3537,20.3777,20.3537,20.3777,17953.1393
2012-11-13 12:55:00,33.92,33.93,33.88,33.89,11563.038847753322,20.3717,20.3777,20.3477,20.3537,11563.0388
2012-11-13 13:00:00,33.89,33.9,33.84,33.84,11258.748351759814,20.3537,20.3597,20.3236,20.3236,11258.7484
2012-11-13 13:05:00,33.85,33.92,33.85,33.9,10751.597525103964,20.3296,20.3717,20.3296,20.3597,10751.5975
2012-11-13 13:10:00,33.91,33.98,33.9,33.98,15214.524799675424,20.3657,20.4077,20.3597,20.4077,15214.5248
2012-11-13 13:15:00,33.98,34.03,33.97,34.02,19778.88223957805,20.4077,20.4377,20.4017,20.4317,19778.8822
2012-11-13 13:20:00,34.03,34.03,33.96,33.99,20691.75372755857,20.4377,20.4377,20.3957,20.4137,20691.7537
2012-11-13 13:25:00,33.97,34.0,33.97,33.99,17445.988436961154,20.4017,20.4197,20.4017,20.4137,17445.9884
2012-11-13 13:30:00,33.99,34.0,33.96,33.99,14200.223146363727,20.4137,20.4197,20.3957,20.4137,14200.2231
2012-11-13 13:35:00,33.99,34.01,33.91,33.92,22821.78719951313,20.4137,20.4257,20.3657,20.3717,22821.7872
2012-11-13 13:40:00,33.91,33.96,33.91,33.95,11055.888021097477,20.3657,20.3957,20.3657,20.3897,11055.888
2012-11-13 13:45:00,33.95,33.97,33.94,33.94,19677.45207424688,20.3897,20.4017,20.3837,20.3837,19677.4521
2012-11-13 13:50:00,33.95,34.0,33.94,33.99,25763.26199411705,20.3897,20.4197,20.3837,20.4137,25763.262
2012-11-13 13:55:00,33.98,34.04,33.97,34.04,15620.245461000102,20.4077,20.4438,20.4017,20.4438,15620.2455
2012-11-13 14:00:00,34.03,34.04,33.96,33.96,23024.64753017548,20.4377,20.4438,20.3957,20.3957,23024.6475
2012-11-13 14:05:00,33.96,33.98,33.95,33.97,27284.714474084594,20.3957,20.4077,20.3897,20.4017,27284.7145
2012-11-13 14:10:00,33.97,34.04,33.97,33.99,16533.116948980627,20.4017,20.4438,20.4017,20.4137,16533.1169
2012-11-13 14:15:00,34.0,34.03,33.97,34.03,44223.5520843899,20.4197,20.4377,20.4017,20.4377,44223.5521
2012-11-13 14:20:00,34.03,34.06,34.01,34.01,24748.960340805355,20.4377,20.4558,20.4257,20.4257,24748.9603
2012-11-13 14:25:00,34.01,34.05,34.01,34.04,16837.407444974135,20.4257,20.4498,20.4257,20.4438,16837.4074
2012-11-13 14:30:00,34.04,34.05,33.98,33.99,20894.614058220915,20.4438,20.4498,20.4077,20.4137,20894.6141
2012-11-13 14:35:00,33.99,33.99,33.91,33.95,27893.29546607161,20.4137,20.4137,20.3657,20.3897,27893.2955
2012-11-13 14:40:00,33.95,33.96,33.93,33.94,17648.84876762349,20.3897,20.3957,20.3777,20.3837,17648.8488
2012-11-13 14:45:00,33.94,33.96,33.88,33.96,32761.943401967743,20.3837,20.3957,20.3477,20.3957,32761.9434
2012-11-13 14:50:00,33.96,33.98,33.94,33.96,21401.764884876764,20.3957,20.4077,20.3837,20.3957,21401.7649
2012-11-13 14:55:00,33.97,33.99,33.96,33.97,16735.977279642964,20.4017,20.4137,20.3957,20.4017,16735.9773
2012-11-13 15:00:00,33.98,34.03,33.98,34.03,70088.24424383811,20.4077,20.4377,20.4077,20.4377,70088.2442
2012-11-13 15:05:00,34.03,34.09,34.03,34.05,141799.37113297495,20.4377,20.4738,20.4377,20.4498,141799.3711
2012-11-13 15:10:00,34.04,34.05,33.98,34.02,70189.67440916928,20.4438,20.4498,20.4077,20.4317,70189.6744
2012-11-13 15:15:00,34.02,34.02,33.97,34.0,52033.67481488995,20.4317,20.4317,20.4017,20.4197,52033.6748
2012-11-13 15:20:00,34.01,34.03,33.92,33.96,92402.8806166954,20.4257,20.4377,20.3717,20.3957,92402.8806
2012-11-13 15:25:00,33.95,33.99,33.94,33.96,56699.46242012375,20.3897,20.4137,20.3837,20.3957,56699.4624
2012-11-13 15:30:00,33.95,34.01,33.94,34.0,73029.71903844204,20.3897,20.4257,20.3837,20.4197,73029.719
2012-11-13 15:35:00,34.01,34.01,33.96,33.98,67653.92027589005,20.4257,20.4257,20.3957,20.4077,67653.9203
2012-11-13 15:40:00,33.98,33.99,33.91,33.91,82564.15457957197,20.4077,20.4137,20.3657,20.3657,82564.1546
2012-11-13 15:45:00,33.91,33.94,33.89,33.94,107820.26574703316,20.3657,20.3837,20.3537,20.3837,107820.2657
2012-11-13 15:50:00,33.94,33.94,33.86,33.88,107313.11492037732,20.3837,20.3837,20.3356,20.3477,107313.1149
2012-11-13 15:55:00,33.87,33.92,33.86,33.89,190181.5599959428,20.3417,20.3717,20.3356,20.3537,190181.56
2012-11-14 09:30:00,33.92,33.92,33.64,33.7,37934.88183385739,20.3717,20.3717,20.2035,20.2396,37934.8818
2012-11-14 09:35:00,33.7,33.81,33.7,33.73,27487.57480474693,20.2396,20.3056,20.2396,20.2576,27487.5748
2012-11-14 09:40:00,33.73,33.73,33.58,33.61,38746.32315650675,20.2576,20.2576,20.1675,20.1855,38746.3232
2012-11-14 09:45:00,33.62,33.67,33.62,33.67,15113.094634344254,20.1915,20.2215,20.1915,20.2215,15113.0946
2012-11-14 09:50:00,33.66,33.66,33.6,33.62,14200.223146363727,20.2155,20.2155,20.1795,20.1915,14200.2231
2012-11-14 09:55:00,33.62,33.65,33.57,33.64,22111.77604219495,20.1915,20.2095,20.1615,20.2035,22111.776
2012-11-14 10:00:00,33.64,33.67,33.61,33.61,18967.440916928696,20.2035,20.2215,20.1855,20.1855,18967.4409
2012-11-14 10:05:00,33.62,33.73,33.6,33.72,44832.13307637692,20.1915,20.2576,20.1795,20.2516,44832.1331
2012-11-14 10:10:00,33.74,33.76,33.66,33.66,11765.89917841566,20.2636,20.2756,20.2155,20.2155,11765.8992
2012-11-14 10:15:00,33.65,33.66,33.49,33.51,51932.24464955878,20.2095,20.2155,20.1134,20.1254,51932.2446
2012-11-14 10:20:00,33.52,33.52,33.43,33.49,64205.294654630285,20.1315,20.1315,20.0774,20.1134,64205.2947
2012-11-14 10:25:00,33.48,33.48,33.38,33.38,58423.77523075363,20.1074,20.1074,20.0474,20.0474,58423.7752
2012-11-14 10:30:00,33.37,33.43,33.34,33.39,59742.36738005883,20.0414,20.0774,20.0233,20.0534,59742.3674
2012-11-14 10:35:00,33.38,33.47,33.38,33.41,48382.18886296784,20.0474,20.1014,20.0474,20.0654,48382.1889
2012-11-14 10:40:00,33.4,33.45,33.36,33.43,69885.38391317578,20.0594,20.0894,20.0354,20.0774,69885.3839
2012-11-14 10:45:00,33.42,33.5,33.39,33.47,63698.14382797444,20.0714,20.1194,20.0534,20.1014,63698.1438
2012-11-14 10:50:00,33.48,33.5,33.4,33.42,21198.904554214423,20.1074,20.1194,20.0594,20.0714,21198.9046
2012-11-14 10:55:00,33.42,33.43,33.39,33.43,12475.910335733848,20.0714,20.0774,20.0534,20.0774,12475.9103
2012-11-14 11:00:00,33.43,33.43,33.38,33.39,28806.166954052136,20.0774,20.0774,20.0474,20.0534,28806.167
2012-11-14 11:05:00,33.38,33.45,33.38,33.43,25154.68100213004,20.0474,20.0894,20.0474,20.0774,25154.681
2012-11-14 11:10:00,33.42,33.44,33.4,33.44,22314.636372857287,20.0714,20.0834,20.0594,20.0834,22314.6364
2012-11-14 11:15:00,33.45,33.47,33.42,33.47,25154.68100213004,20.0894,20.1014,20.0714,20.1014,25154.681
2012-11-14 11:20:00,33.46,33.48,33.43,33.45,27994.72563140278,20.0954,20.1074,20.0774,20.0894,27994.7256
2012-11-14 11:25:00,33.46,33.55,33.44,33.46,53859.417790851,20.0954,20.1495,20.0834,20.0954,53859.4178
2012-11-14 11:30:00,33.46,33.49,33.4,33.4,70696.82523582513,20.0954,20.1134,20.0594,20.0594,70696.8252
2012-11-14 11:35:00,33.4,33.43,33.38,33.42,25661.83182878588,20.0594,20.0774,20.0474,20.0714,25661.8318
2012-11-14 11:40:00,33.42,33.51,33.41,33.48,23937.519018156,20.0714,20.1254,20.0654,20.1074,23937.519
2012-11-14 11:45:00,33.47,33.52,33.45,33.52,37123.44051120804,20.1014,20.1315,20.0894,20.1315,37123.4405
2012-11-14 11:50:00,33.51,33.52,33.44,33.45,55076.57977482503,20.1254,20.1315,20.0834,20.0894,55076.5798
2012-11-14 11:55:00,33.45,33.45,33.39,33.41,29617.60827670149,20.0894,20.0894,20.0534,20.0654,29617.6083
2012-11-14 12:00:00,33.41,33.42,33.36,33.4,11664.469013084492,20.0654,20.0714,20.0354,20.0594,11664.469
2012-11-14 12:05:00,33.4,33.4,33.35,33.36,11765.89917841566,20.0594,20.0594,20.0294,20.0354,11765.8992
2012-11-14 12:10:00,33.35,33.36,33.29,33.32,22213.20620752612,20.0294,20.0354,19.9933,20.0113,22213.2062
2012-11-14 12:15:00,33.32,33.32,33.28,33.31,7708.692565168882,20.0113,20.0113,19.9873,20.0053,7708.6926
2012-11-14 12:20:00,33.31,33.36,33.29,33.36,36210.56902322751,20.0053,20.0354,19.9933,20.0354,36210.569
2012-11-14 12:25:00,33.36,33.45,33.36,33.45,22010.34587686378,20.0354,20.0894,20.0354,20.0894,22010.3459
2012-11-14 12:30:00,33.44,33.5,33.42,33.43,31747.64174865605,20.0834,20.1194,20.0714,20.0774,31747.6417
2012-11-14 12:35:00,33.42,33.44,33.42,33.42,18358.85992494168,20.0714,20.0834,20.0714,20.0714,18358.8599
2012-11-14 12:40:00,33.43,33.45,33.41,33.43,40673.49629779896,20.0774,20.0894,20.0654,20.0774,40673.4963
2012-11-14 12:45:00,33.42,33.46,33.42,33.45,40064.91530581195,20.0714,20.0954,20.0714,20.0894,40064.9153
2012-11-14 12:50:00,33.45,33.48,33.45,33.46,35297.69753524698,20.0894,20.1074,20.0894,20.0954,35297.6975
2012-11-14 12:55:00,33.45,33.45,33.4,33.41,17648.84876762349,20.0894,20.0894,20.0594,20.0654,17648.8488
2012-11-14 13:00:00,33.42,33.46,33.4,33.42,24546.10001014301,20.0714,20.0954,20.0594,20.0714,24546.1
2012-11-14 13:05:00,33.43,33.47,33.42,33.45,20894.614058220915,20.0774,20.1014,20.0714,20.0894,20894.6141
2012-11-14 13:10:00,33.45,33.48,33.44,33.45,15620.245461000102,20.0894,20.1074,20.0834,20.0894,15620.2455
2012-11-14 13:15:00,33.46,33.51,33.46,33.51,12983.061162389697,20.0954,20.1254,20.0954,20.1254,12983.0612
2012-11-14 13:20:00,33.52,33.52,33.49,33.51,10041.58636778578,20.1315,20.1315,20.1134,20.1254,10041.5864
2012-11-14 13:25:00,33.5,33.57,33.49,33.49,29820.46860736383,20.1194,20.1615,20.1134,20.1134,29820.4686
2012-11-14 13:30:00,33.49,33.52,33.48,33.52,21401.764884876764,20.1134,20.1315,20.1074,20.1315,21401.7649
2012-11-14 13:35:00,33.52,33.61,33.52,33.56,46049.29506035095,20.1315,20.1855,20.1315,20.1555,46049.2951
2012-11-14 13:40:00,33.56,33.58,33.51,33.51,62075.26118267573,20.1555,20.1675,20.1254,20.1254,62075.2612
2012-11-14 13:45:00,33.51,33.53,33.48,33.52,18155.99959427934,20.1254,20.1375,20.1074,20.1315,18155.9996
2012-11-14 13:50:00,33.52,33.54,33.5,33.52,42296.37894309768,20.1315,20.1435,20.1194,20.1315,42296.3789
2012-11-14 13:55:00,33.53,33.57,33.52,33.54,28197.58596206512,20.1375,20.1615,20.1315,20.1435,28197.586
2012-11-14 14:00:00,33.54,33.61,33.51,33.53,45136.423572370426,20.1435,20.1855,20.1254,20.1375,45136.4236
2012-11-14 14:05:00,33.52,33.57,33.49,33.52,39456.33431382493,20.1315,20.1615,20.1134,20.1315,39456.3343
2012-11-14 14:10:00,33.51,33.52,33.42,33.45,83984.17689420834,20.1254,20.1315,20.0714,20.0894,83984.1769
2012-11-14 14:15:00,33.45,33.49,33.43,33.45,35601.98803124049,20.0894,20.1134,20.0774,20.0894,35601.988
2012-11-14 14:20:00,33.45,33.5,33.43,33.49,45440.71406836393,20.0894,20.1194,20.0774,20.1134,45440.7141
2012-11-14 14:25:00,33.49,33.5,33.46,33.48,43919.26158839639,20.1134,20.1194,20.0954,20.1074,43919.2616
2012-11-14 14:30:00,33.47,33.47,33.42,33.44,64002.43432396795,20.1014,20.1014,20.0714,20.0834,64002.4343
2012-11-14 14:35:00,33.44,33.45,33.41,33.44,48382.18886296784,20.0834,20.0894,20.0654,20.0834,48382.1889
2012-11-14 14:40:00,33.44,33.44,33.38,33.4,27386.14463941576,20.0834,20.0834,20.0474,20.0594,27386.1446
2012-11-14 14:45:00,33.41,33.43,33.39,33.39,40977.78679379248,20.0654,20.0774,20.0534,20.0534,40977.7868
2012-11-14 14:50:00,33.39,33.4,33.38,33.39,73131.1492037732,20.0534,20.0594,20.0474,20.0534,73131.1492
2012-11-14 14:55:00,33.38,33.39,33.35,33.36,26980.423978091083,20.0474,20.0534,20.0294,20.0354,26980.424
2012-11-14 15:00:00,33.35,33.42,33.34,33.4,122426.20955472156,20.0294,20.0714,20.0233,20.0594,122426.2096
2012-11-14 15:05:00,33.39,33.4,33.28,33.28,89258.54549142915,20.0534,20.0594,19.9873,19.9873,89258.5455
2012-11-14 15:10:00,33.28,33.4,33.26,33.38,137336.44385840348,19.9873,20.0594,19.9753,20.0474,137336.4439
2012-11-14 15:15:00,33.37,33.37,33.3,33.32,90881.42813672786,20.0414,20.0414,19.9993,20.0113,90881.4281
2012-11-14 15:20:00,33.31,33.32,33.23,33.28,129627.7512932346,20.0053,20.0113,19.9573,19.9873,129627.7513
2012-11-14 15:25:00,33.27,33.28,33.25,33.25,87128.5120194746,19.9813,19.9873,19.9693,19.9693,87128.512
2012-11-14 15:30:00,33.25,33.27,33.24,33.26,57206.61324677959,19.9693,19.9813,19.9633,19.9753,57206.6132
2012-11-14 15:35:00,33.26,33.27,33.24,33.24,72623.99837711736,19.9753,19.9813,19.9633,19.9633,72623.9984
2012-11-14 15:40:00,33.23,33.23,33.17,33.21,109443.14839233187,19.9573,19.9573,19.9212,19.9453,109443.1484
2012-11-14 15:45:00,33.21,33.21,33.1,33.14,153869.5608073841,19.9453,19.9453,19.8792,19.9032,153869.5608
2012-11-14 15:50:00,33.13,33.15,33.06,33.08,150319.50502079318,19.8972,19.9092,19.8552,19.8672,150319.505
2012-11-14 15:55:00,33.08,33.17,33.08,33.16,197484.531899787,19.8672,19.9212,19.8672,19.9152,197484.5319
2012-11-15 09:30:00,33.29,33.81,33.27,33.53,280555.8373060148,19.9933,20.3056,19.9813,20.1375,280555.8373
2012-11-15 09:35:00,33.54,33.54,33.46,33.53,100213.00334719544,20.1435,20.1435,20.0954,20.1375,100213.0033
2012-11-15 09:40:00,33.54,33.54,33.35,33.36,49193.6301856172,20.1435,20.1435,20.0294,20.0354,49193.6302
2012-11-15 09:45:00,33.37,33.57,33.37,33.47,128512.01947459174,20.0414,20.1615,20.0414,20.1014,128512.0195
2012-11-15 09:50:00,33.48,33.54,33.47,33.51,246373.8715894107,20.1074,20.1435,20.1014,20.1254,246373.8716
2012-11-15 09:55:00,33.51,33.56,33.47,33.5,64306.724819961455,20.1254,20.1555,20.1014,20.1194,64306.7248
2012-11-15 10:00:00,33.5,33.62,33.42,33.58,101633.02566183182,20.1194,20.1915,20.0714,20.1675,101633.0257
2012-11-15 10:05:00,33.59,33.68,33.57,33.64,88142.81367278629,20.1735,20.2275,20.1615,20.2035,88142.8137
2012-11-15 10:10:00,33.65,33.65,33.51,33.56,84389.89755553301,20.2095,20.2095,20.1254,20.1555,84389.8976
2012-11-15 10:15:00,33.57,33.59,33.53,33.57,69783.95374784461,20.1615,20.1735,20.1375,20.1615,69783.9537
2012-11-15 10:20:00,33.56,33.56,33.49,33.51,23633.22852216249,20.1555,20.1555,20.1134,20.1254,23633.2285
2012-11-15 10:25:00,33.49,33.5,33.42,33.49,72319.70788112385,20.1134,20.1194,20.0714,20.1134,72319.7079
2012-11-15 10:30:00,33.49,33.61,33.48,33.58,50207.9318389289,20.1134,20.1855,20.1074,20.1675,50207.9318
2012-11-15 10:35:00,33.56,33.62,33.56,33.58,26878.99381275992,20.1555,20.1915,20.1555,20.1675,26878.9938
2012-11-15 10:40:00,33.58,33.61,33.56,33.59,29820.46860736383,20.1675,20.1855,20.1555,20.1735,29820.4686
2012-11-15 10:45:00,33.59,33.62,33.53,33.57,24748.960340805355,20.1735,20.1915,20.1375,20.1615,24748.9603
2012-11-15 10:50:00,33.58,33.62,33.53,33.54,28197.58596206512,20.1675,20.1915,20.1375,20.1435,28197.586
2012-11-15 10:55:00,33.54,33.54,33.48,33.5,30733.34009534436,20.1435,20.1435,20.1074,20.1194,30733.3401
2012-11-15 11:00:00,33.49,33.58,33.49,33.55,48382.18886296784,20.1134,20.1675,20.1134,20.1495,48382.1889
2012-11-15 11:05:00,33.55,33.55,33.46,33.5,25458.97149812354,20.1495,20.1495,20.0954,20.1194,25458.9715
2012-11-15 11:10:00,33.49,33.51,33.45,33.48,25458.97149812354,20.1134,20.1254,20.0894,20.1074,25458.9715
2012-11-15 11:15:00,33.48,33.5,33.36,33.38,46860.7363830003,20.1074,20.1194,20.0354,20.0474,46860.7364
2012-11-15 11:20:00,33.37,33.4,33.36,33.4,71609.69672380565,20.0414,20.0594,20.0354,20.0594,71609.6967
2012-11-15 11:25:00,33.39,33.43,33.36,33.37,34181.96571660412,20.0534,20.0774,20.0354,20.0414,34181.9657
2012-11-15 11:30:00,33.38,33.43,33.36,33.39,19373.161578253374,20.0474,20.0774,20.0354,20.0534,19373.1616
2012-11-15 11:35:00,33.38,33.42,33.33,33.4,22111.77604219495,20.0474,20.0714,20.0173,20.0594,22111.776
2012-11-15 11:40:00,33.4,33.43,33.37,33.39,26777.563647428746,20.0594,20.0774,20.0414,20.0534,26777.5636
2012-11-15 11:45:00,33.38,33.39,33.29,33.34,62379.55167866924,20.0474,20.0534,19.9933,20.0233,62379.5517
2012-11-15 11:50:00,33.33,33.35,33.3,33.32,29617.60827670149,20.0173,20.0294,19.9993,20.0113,29617.6083
2012-11-15 11:55:00,33.31,33.39,33.27,33.37,50410.79216959124,20.0053,20.0534,19.9813,20.0414,50410.7922
2012-11-15 12:00:00,33.36,33.41,33.34,33.41,23328.938026168984,20.0354,20.0654,20.0233,20.0654,23328.938
2012-11-15 12:05:00,33.4,33.42,33.38,33.4,30936.200426006693,20.0594,20.0714,20.0474,20.0594,30936.2004
2012-11-15 12:10:00,33.41,33.42,33.31,33.32,70392.53473983162,20.0654,20.0714,20.0053,20.0113,70392.5347
2012-11-15 12:15:00,33.3,33.3,33.23,33.27,14504.513642357237,19.9993,19.9993,19.9573,19.9813,14504.5136
2012-11-15 12:20:00,33.27,33.27,33.21,33.22,16127.396287655947,19.9813,19.9813,19.9453,19.9513,16127.3963
2012-11-15 12:25:00,33.21,33.22,33.15,33.19,16533.116948980627,19.9453,19.9513,19.9092,19.9333,16533.1169
2012-11-15 12:30:00,33.2,33.21,33.16,33.19,19068.871082259862,19.9393,19.9453,19.9152,19.9333,19068.8711
2012-11-15 12:35:00,33.19,33.29,33.19,33.29,12577.340501065017,19.9333,19.9933,19.9333,19.9933,12577.3405
2012-11-15 12:40:00,33.28,33.29,33.23,33.23,19474.59174358454,19.9873,19.9933,19.9573,19.9573,19474.5917
2012-11-15 12:45:00,33.22,33.22,33.16,33.21,18358.85992494168,19.9513,19.9513,19.9152,19.9453,18358.8599
2012-11-15 12:50:00,33.21,33.22,33.17,33.19,14301.653311694898,19.9453,19.9513,19.9212,19.9333,14301.6533
2012-11-15 12:55:00,33.19,33.21,33.17,33.21,26270.412820772897,19.9333,19.9453,19.9212,19.9453,26270.4128
2012-11-15 13:00:00,33.21,33.22,33.19,33.22,23937.519018156,19.9453,19.9513,19.9333,19.9513,23937.519
2012-11-15 13:05:00,33.21,33.27,33.19,33.26,39152.04381783142,19.9453,19.9813,19.9333,19.9753,39152.0438
2012-11-15 13:10:00,33.25,33.32,33.25,33.3,48077.89836697434,19.9693,20.0113,19.9693,19.9993,48077.8984
2012-11-15 13:15:00,33.3,33.3,33.25,33.26,14200.223146363727,19.9993,19.9993,19.9693,19.9753,14200.2231
2012-11-15 13:20:00,33.27,33.37,33.27,33.37,25560.40166345471,19.9813,20.0414,19.9813,20.0414,25560.4017
2012-11-15 13:25:00,33.38,33.51,33.38,33.51,50410.79216959124,20.0474,20.1254,20.0474,20.1254,50410.7922
2012-11-15 13:30:00,33.51,33.53,33.47,33.49,32863.37356729891,20.1254,20.1375,20.1014,20.1134,32863.3736
2012-11-15 13:35:00,33.51,33.61,33.49,33.61,25357.54133279237,20.1254,20.1855,20.1134,20.1855,25357.5413
2012-11-15 13:40:00,33.61,33.66,33.61,33.64,37833.45166852622,20.1855,20.2155,20.1855,20.2035,37833.4517
2012-11-15 13:45:00,33.65,33.68,33.61,33.62,16837.407444974135,20.2095,20.2275,20.1855,20.1915,16837.4074
2012-11-15 13:50:00,33.63,33.72,33.63,33.67,41180.647124454816,20.1975,20.2516,20.1975,20.2215,41180.6471
2012-11-15 13:55:00,33.66,33.68,33.66,33.67,43107.82026574703,20.2155,20.2275,20.2155,20.2215,43107.8203
2012-11-15 14:00:00,33.67,33.69,33.62,33.64,49903.64134293539,20.2215,20.2335,20.1915,20.2035,49903.6413
2012-11-15 14:05:00,33.64,33.65,33.53,33.53,21198.904554214423,20.2035,20.2095,20.1375,20.1375,21198.9046
2012-11-15 14:10:00,33.53,33.55,33.45,33.45,31849.07191398722,20.1375,20.1495,20.0894,20.0894,31849.0719
2012-11-15 14:15:00,33.46,33.46,33.39,33.4,32051.93224464956,20.0954,20.0954,20.0534,20.0594,32051.9322
2012-11-15 14:20:00,33.4,33.4,33.35,33.37,18561.720255604017,20.0594,20.0594,20.0294,20.0414,18561.7203
2012-11-15 14:25:00,33.37,33.4,33.3,33.32,25966.12232477939,20.0414,20.0594,19.9993,20.0113,25966.1223
2012-11-15 14:30:00,33.33,33.34,33.27,33.31,31544.781417993712,20.0173,20.0233,19.9813,20.0053,31544.7814
2012-11-15 14:35:00,33.3,33.34,33.24,33.28,36819.15001521452,19.9993,20.0233,19.9633,19.9873,36819.15
2012-11-15 14:40:00,33.27,33.33,33.27,33.28,19880.31240490922,19.9813,20.0173,19.9813,19.9873,19880.3124
2012-11-15 14:45:00,33.28,33.29,33.25,33.26,14504.513642357237,19.9873,19.9933,19.9693,19.9753,14504.5136
2012-11-15 14:50:00,33.26,33.3,33.23,33.28,30023.32893802617,19.9753,19.9993,19.9573,19.9873,30023.3289
2012-11-15 14:55:00,33.29,33.29,33.24,33.24,12678.770666396187,19.9933,19.9933,19.9633,19.9633,12678.7707
2012-11-15 15:00:00,33.24,33.24,33.15,33.17,30631.909930013186,19.9633,19.9633,19.9092,19.9212,30631.9099
2012-11-15 15:05:00,33.18,33.18,33.11,33.17,30834.770260675527,19.9273,19.9273,19.8852,19.9212,30834.7703
2012-11-15 15:10:00,33.16,33.19,33.16,33.16,20691.75372755857,19.9152,19.9333,19.9152,19.9152,20691.7537
2012-11-15 15:15:00,33.16,33.2,33.14,33.15,25357.54133279237,19.9152,19.9393,19.9032,19.9092,25357.5413
2012-11-15 15:20:00,33.15,33.17,33.11,33.11,31747.64174865605,19.9092,19.9212,19.8852,19.8852,31747.6417
2012-11-15 15:25:00,33.12,33.14,33.07,33.09,25256.111167461204,19.8912,19.9032,19.8612,19.8732,25256.1112
2012-11-15 15:30:00,33.09,33.12,33.08,33.11,66538.18845724719,19.8732,19.8912,19.8672,19.8852,66538.1885
2012-11-15 15:35:00,33.11,33.12,33.08,33.12,119789.02525611116,19.8852,19.8912,19.8672,19.8912,119789.0253
2012-11-15 15:40:00,33.12,33.21,33.12,33.2,48585.04919363018,19.8912,19.9453,19.8912,19.9393,48585.0492
2012-11-15 15:45:00,33.2,33.23,33.17,33.2,106501.67359772796,19.9393,19.9573,19.9212,19.9393,106501.6736
2012-11-15 15:50:00,33.2,33.21,33.17,33.18,56293.74175879906,19.9393,19.9453,19.9212,19.9273,56293.7418
2012-11-15 15:55:00,33.19,33.21,33.16,33.17,147682.32072218278,19.9333,19.9453,19.9152,19.9212,147682.3207
2012-11-16 09:30:00,33.19,33.26,33.15,33.21,282787.30094330054,19.9333,19.9753,19.9092,19.9453,282787.3009
2012-11-16 09:35:00,33.21,33.4,33.21,33.32,37732.02150319505,19.9453,20.0594,19.9453,20.0113,37732.0215
2012-11-16 09:40:00,33.31,33.33,33.13,33.16,24546.10001014301,20.0053,20.0173,19.8972,19.9152,24546.1
2012-11-16 09:45:00,33.17,33.18,33.05,33.07,32254.79257531189,19.9212,19.9273,19.8492,19.8612,32254.7926
2012-11-16 09:50:00,33.07,33.08,32.97,32.97,28197.58596206512,19.8612,19.8672,19.8011,19.8011,28197.586
2012-11-16 09:55:00,32.97,32.97,32.82,32.82,171518.4095750076,19.8011,19.8011,19.711,19.711,171518.4096
2012-11-16 10:00:00,32.82,32.86,32.76,32.83,48280.75869763668,19.711,19.7351,19.675,19.717,48280.7587
2012-11-16 10:05:00,32.83,32.86,32.77,32.84,43614.97109240288,19.717,19.7351,19.681,19.7231,43614.9711
2012-11-16 10:10:00,32.85,32.86,32.75,32.81,43513.540927071714,19.7291,19.7351,19.669,19.705,43513.5409
2012-11-16 10:15:00,32.82,32.89,32.8,32.82,37630.59133786388,19.711,19.7531,19.699,19.711,37630.5913
2012-11-16 10:20:00,32.82,32.87,32.79,32.84,76985.49548635764,19.711,19.7411,19.693,19.7231,76985.4955
2012-11-16 10:25:00,32.84,32.84,32.78,32.78,66639.61862257836,19.7231,19.7231,19.687,19.687,66639.6186
2012-11-16 10:30:00,32.79,32.83,32.78,32.79,69479.6632518511,19.693,19.717,19.687,19.693,69479.6633
2012-11-16 10:35:00,32.8,32.91,32.8,32.87,48585.04919363018,19.699,19.7651,19.699,19.7411,48585.0492
2012-11-16 10:40:00,32.87,32.9,32.83,32.86,39050.61365250025,19.7411,19.7591,19.717,19.7351,39050.6137
2012-11-16 10:45:00,32.86,32.87,32.77,32.78,84187.03722487067,19.7351,19.7411,19.681,19.687,84187.0372
2012-11-16 10:50:00,32.78,32.79,32.68,32.71,57916.624404097776,19.687,19.693,19.627,19.645,57916.6244
2012-11-16 10:55:00,32.7,32.72,32.67,32.67,49295.06035094837,19.639,19.651,19.621,19.621,49295.0604
2012-11-16 11:00:00,32.67,32.74,32.61,32.74,53149.40663353281,19.621,19.663,19.5849,19.663,53149.4066
2012-11-16 11:05:00,32.74,32.79,32.73,32.74,31139.06075666904,19.663,19.693,19.657,19.663,31139.0608
2012-11-16 11:10:00,32.73,32.74,32.7,32.73,37326.300841870376,19.657,19.663,19.639,19.657,37326.3008
2012-11-16 11:15:00,32.73,32.73,32.64,32.65,33877.67522061061,19.657,19.657,19.6029,19.6089,33877.6752
2012-11-16 11:20:00,32.65,32.65,32.57,32.57,61365.25002535754,19.6089,19.6089,19.5609,19.5609,61365.25
2012-11-16 11:25:00,32.56,32.58,32.49,32.51,117658.9917841566,19.5549,19.5669,19.5129,19.5249,117658.9918
2012-11-16 11:30:00,32.51,32.7,32.51,32.7,60858.0991987017,19.5249,19.639,19.5249,19.639,60858.0992
2012-11-16 11:35:00,32.69,32.71,32.67,32.69,27081.854143422253,19.633,19.645,19.621,19.633,27081.8541
2012-11-16 11:40:00,32.68,32.93,32.66,32.84,67045.33928390303,19.627,19.7771,19.615,19.7231,67045.3393
2012-11-16 11:45:00,32.84,32.98,32.76,32.97,86114.2103661629,19.7231,19.8071,19.675,19.8011,86114.2104
2012-11-16 11:50:00,32.96,33.11,32.96,33.04,101227.30500050716,19.7951,19.8852,19.7951,19.8432,101227.305
2012-11-16 11:55:00,33.03,33.26,33.02,33.21,102444.4669844812,19.8372,19.9753,19.8312,19.9453,102444.467
2012-11-16 12:00:00,33.22,33.3,33.21,33.26,80636.98143827975,19.9513,19.9993,19.9453,19.9753,80636.9814
2012-11-16 12:05:00,33.26,33.29,33.21,33.28,61568.11035601988,19.9753,19.9933,19.9453,19.9873,61568.1104
2012-11-16 12:10:00,33.27,33.3,33.22,33.28,46556.4458870068,19.9813,19.9993,19.9513,19.9873,46556.4459
2012-11-16 12:15:00,33.27,33.28,33.21,33.25,59843.79754539,19.9813,19.9873,19.9453,19.9693,59843.7975
2012-11-16 12:20:00,33.26,33.26,33.17,33.2,88852.82483010448,19.9753,19.9753,19.9212,19.9393,88852.8248
2012-11-16 12:25:00,33.19,33.32,33.19,33.29,144233.695100923,19.9333,20.0113,19.9333,19.9933,144233.6951
2012-11-16 12:30:00,33.28,33.43,33.26,33.43,132264.93559184502,19.9873,20.0774,19.9753,20.0774,132264.9356
2012-11-16 12:35:00,33.42,33.44,33.39,33.43,53047.97646820165,20.0714,20.0834,20.0534,20.0774,53047.9765
2012-11-16 12:40:00,33.44,33.5,33.37,33.38,83984.17689420834,20.0834,20.1194,20.0414,20.0474,83984.1769
2012-11-16 12:45:00,33.38,33.53,33.37,33.52,49700.78101227305,20.0474,20.1375,20.0414,20.1315,49700.781
2012-11-16 12:50:00,33.51,33.56,33.46,33.51,74348.31118774724,20.1254,20.1555,20.0954,20.1254,74348.3112
2012-11-16 12:55:00,33.5,33.61,33.5,33.55,75362.61284105893,20.1194,20.1855,20.1194,20.1495,75362.6128
2012-11-16 13:00:00,33.54,33.55,33.48,33.52,30936.200426006693,20.1435,20.1495,20.1074,20.1315,30936.2004
2012-11-16 13:05:00,33.53,33.64,33.52,33.6,46860.7363830003,20.1375,20.2035,20.1315,20.1795,46860.7364
2012-11-16 13:10:00,33.6,33.66,33.52,33.53,46353.58555634446,20.1795,20.2155,20.1315,20.1375,46353.5856
2012-11-16 13:15:00,33.54,33.58,33.47,33.47,75666.90333705244,20.1435,20.1675,20.1014,20.1014,75666.9033
2012-11-16 13:20:00,33.48,33.58,33.48,33.54,33370.524393954765,20.1074,20.1675,20.1074,20.1435,33370.5244
2012-11-16 13:25:00,33.55,33.63,33.52,33.56,36109.13885789634,20.1495,20.1975,20.1315,20.1555,36109.1389
2012-11-16 13:30:00,33.56,33.6,33.53,33.53,25053.250836798863,20.1555,20.1795,20.1375,20.1375,25053.2508
2012-11-16 13:35:00,33.54,33.56,33.5,33.52,32559.08307130541,20.1435,20.1555,20.1194,20.1315,32559.0831
2012-11-16 13:40:00,33.51,33.58,33.49,33.52,40064.91530581195,20.1254,20.1675,20.1134,20.1315,40064.9153
2012-11-16 13:45:00,33.52,33.56,33.5,33.54,47672.17770564966,20.1315,20.1555,20.1194,20.1435,47672.1777
2012-11-16 13:50:00,33.53,33.61,33.51,33.57,51120.80332690942,20.1375,20.1855,20.1254,20.1615,51120.8033
2012-11-16 13:55:00,33.56,33.65,33.56,33.61,43107.82026574703,20.1555,20.2095,20.1555,20.1855,43107.8203
2012-11-16 14:00:00,33.58,33.64,33.52,33.59,32660.513236636576,20.1675,20.2035,20.1315,20.1735,32660.5132
2012-11-16 14:05:00,33.57,33.59,33.54,33.58,33066.233897961254,20.1615,20.1735,20.1435,20.1675,33066.2339
2012-11-16 14:10:00,33.57,33.57,33.49,33.52,83274.16573689015,20.1615,20.1615,20.1134,20.1315,83274.1657
2012-11-16 14:15:00,33.52,33.54,33.47,33.52,35601.98803124049,20.1315,20.1435,20.1014,20.1315,35601.988
2012-11-16 14:20:00,33.52,33.62,33.49,33.55,66436.75829191602,20.1315,20.1915,20.1134,20.1495,66436.7583
2012-11-16 14:25:00,33.54,33.57,33.53,33.56,47976.46820164317,20.1435,20.1615,20.1375,20.1555,47976.4682
2012-11-16 14:30:00,33.56,33.57,33.44,33.51,109240.28806166956,20.1555,20.1615,20.0834,20.1254,109240.2881
2012-11-16 14:35:00,33.51,33.51,33.45,33.46,32964.803732630084,20.1254,20.1254,20.0894,20.0954,32964.8037
2012-11-16 14:40:00,33.46,33.54,33.46,33.54,42803.52976975353,20.0954,20.1435,20.0954,20.1435,42803.5298
2012-11-16 14:45:00,33.54,33.58,33.52,33.54,42600.66943909119,20.1435,20.1675,20.1315,20.1435,42600.6694
2012-11-16 14:50:00,33.55,33.58,33.54,33.57,31341.92108733137,20.1495,20.1675,20.1435,20.1615,31341.9211
2012-11-16 14:55:00,33.57,33.63,33.54,33.59,46962.16654833147,20.1615,20.1975,20.1435,20.1735,46962.1665
2012-11-16 15:00:00,33.59,33.6,33.52,33.56,204990.3641342936,20.1735,20.1795,20.1315,20.1555,204990.3641
2012-11-16 15:05:00,33.54,33.63,33.53,33.62,39659.19464448728,20.1435,20.1975,20.1375,20.1915,39659.1946
2012-11-16 15:10:00,33.63,33.63,33.56,33.61,43107.82026574703,20.1975,20.1975,20.1555,20.1855,43107.8203
2012-11-16 15:15:00,33.61,33.66,33.58,33.59,66741.04878790953,20.1855,20.2155,20.1675,20.1735,66741.0488
2012-11-16 15:20:00,33.58,33.64,33.57,33.61,61060.95952936403,20.1675,20.2035,20.1615,20.1855,61060.9595
2012-11-16 15:25:00,33.63,33.65,33.57,33.63,37934.88183385739,20.1975,20.2095,20.1615,20.1975,37934.8818
2012-11-16 15:30:00,33.63,33.74,33.63,33.73,61872.40085201339,20.1975,20.2636,20.1975,20.2576,61872.4009
2012-11-16 15:35:00,33.72,33.81,33.71,33.81,134597.8293944619,20.2516,20.3056,20.2456,20.3056,134597.8294
2012-11-16 15:40:00,33.81,33.89,33.79,33.88,161882.54386854652,20.3056,20.3537,20.2936,20.3477,161882.5439
2012-11-16 15:45:00,33.88,33.89,33.79,33.81,169084.08560705953,20.3477,20.3537,20.2936,20.3056,169084.0856
2012-11-16 15:50:00,33.82,33.84,33.78,33.78,188761.5376813064,20.3116,20.3236,20.2876,20.2876,188761.5377
2012-11-16 15:55:00,33.79,33.89,33.77,33.84,251242.5195253068,20.2936,20.3537,20.2816,20.3236,251242.5195
2012-11-19 09:30:00,34.51,34.77,34.32,34.41,142205.09179429963,20.726,20.8822,20.6119,20.666,142205.0918
2012-11-19 09:35:00,34.39,34.61,34.24,34.59,69378.23308651993,20.654,20.7861,20.5639,20.7741,69378.2331
2012-11-19 09:40:00,34.59,34.61,34.49,34.55,67755.35044122122,20.7741,20.7861,20.714,20.75,67755.3504
2012-11-19 09:45:00,34.55,34.68,34.55,34.68,61466.68019068871,20.75,20.8281,20.75,20.8281,61466.6802
2012-11-19 09:50:00,34.67,34.79,34.66,34.79,67552.49011055888,20.8221,20.8942,20.8161,20.8942,67552.4901
2012-11-19 09:55:00,34.78,34.84,34.77,34.83,60959.52936403286,20.8882,20.9242,20.8822,20.9182,60959.5294
2012-11-19 10:00:00,34.82,34.98,34.82,34.91,87939.95334212395,20.9122,21.0083,20.9122,20.9663,87939.9533
2012-11-19 10:05:00,34.91,34.96,34.81,34.81,64915.30581194847,20.9663,20.9963,20.9062,20.9062,64915.3058
2012-11-19 10:10:00,34.81,34.82,34.7,34.7,79115.5289583122,20.9062,20.9122,20.8401,20.8401,79115.529
2012-11-19 10:15:00,34.71,34.78,34.69,34.73,59539.50704939649,20.8461,20.8882,20.8341,20.8582,59539.507
2012-11-19 10:20:00,34.72,34.75,34.67,34.68,46860.7363830003,20.8521,20.8702,20.8221,20.8281,46860.7364
2012-11-19 10:25:00,34.67,34.72,34.65,34.68,55178.00994015621,20.8221,20.8521,20.8101,20.8281,55178.0099
2012-11-19 10:30:00,34.68,34.73,34.66,34.72,33471.95455928593,20.8281,20.8582,20.8161,20.8521,33471.9546
2012-11-19 10:35:00,34.72,34.84,34.69,34.8,83071.30540622781,20.8521,20.9242,20.8341,20.9002,83071.3054
2012-11-19 10:40:00,34.8,34.85,34.74,34.74,78405.51780099401,20.9002,20.9302,20.8642,20.8642,78405.5178
2012-11-19 10:45:00,34.73,34.77,34.72,34.77,55482.30043614971,20.8582,20.8822,20.8521,20.8822,55482.3004
2012-11-19 10:50:00,34.77,34.81,34.76,34.79,36717.71984988335,20.8822,20.9062,20.8762,20.8942,36717.7198
2012-11-19 10:55:00,34.79,34.8,34.75,34.77,31646.211583324883,20.8942,20.9002,20.8702,20.8822,31646.2116
2012-11-19 11:00:00,34.78,34.78,34.73,34.77,36819.15001521452,20.8882,20.8882,20.8582,20.8822,36819.15
2012-11-19 11:05:00,34.77,34.82,34.76,34.77,33776.24505527944,20.8822,20.9122,20.8762,20.8822,33776.2451
2012-11-19 11:10:00,34.76,34.83,34.76,34.83,28806.166954052136,20.8762,20.9182,20.8762,20.9182,28806.167
2012-11-19 11:15:00,34.82,34.88,34.82,34.82,30631.909930013186,20.9122,20.9482,20.9122,20.9122,30631.9099
2012-11-19 11:20:00,34.82,34.86,34.82,34.83,23937.519018156,20.9122,20.9362,20.9122,20.9182,23937.519
2012-11-19 11:25:00,34.84,34.91,34.83,34.91,40673.49629779896,20.9242,20.9663,20.9182,20.9663,40673.4963
2012-11-19 11:30:00,34.91,34.94,34.88,34.93,28501.87645805863,20.9663,20.9843,20.9482,20.9783,28501.8765
2012-11-19 11:35:00,34.92,34.94,34.88,34.9,29211.88761537681,20.9723,20.9843,20.9482,20.9603,29211.8876
2012-11-19 11:40:00,34.9,34.93,34.87,34.93,43817.83142306522,20.9603,20.9783,20.9422,20.9783,43817.8314
2012-11-19 11:45:00,34.93,34.95,34.9,34.95,32660.513236636576,20.9783,20.9903,20.9603,20.9903,32660.5132
2012-11-19 11:50:00,34.95,34.96,34.92,34.95,22111.77604219495,20.9903,20.9963,20.9723,20.9903,22111.776
2012-11-19 11:55:00,34.94,34.98,34.93,34.98,47469.31737498733,20.9843,21.0083,20.9783,21.0083,47469.3174
2012-11-19 12:00:00,34.97,35.07,34.97,35.05,72928.28887311087,21.0023,21.0623,21.0023,21.0503,72928.2889
2012-11-19 12:05:00,35.05,35.09,35.04,35.07,68668.22192920174,21.0503,21.0744,21.0443,21.0623,68668.2219
2012-11-19 12:10:00,35.08,35.1,35.07,35.07,39862.05497514961,21.0684,21.0804,21.0623,21.0623,39862.055
2012-11-19 12:15:00,35.08,35.08,35.02,35.02,24647.530175474185,21.0684,21.0684,21.0323,21.0323,24647.5302
2012-11-19 12:20:00,35.02,35.07,35.01,35.05,25154.68100213004,21.0323,21.0623,21.0263,21.0503,25154.681
2012-11-19 12:25:00,35.05,35.06,35.02,35.02,23531.79835683132,21.0503,21.0563,21.0323,21.0323,23531.7984
2012-11-19 12:30:00,35.02,35.05,35.02,35.02,32863.37356729891,21.0323,21.0503,21.0323,21.0323,32863.3736
2012-11-19 12:35:00,35.02,35.04,34.98,34.99,31544.781417993712,21.0323,21.0443,21.0083,21.0143,31544.7814
2012-11-19 12:40:00,34.98,35.01,34.97,34.98,37022.010345876864,21.0083,21.0263,21.0023,21.0083,37022.0103
2012-11-19 12:45:00,34.97,34.98,34.94,34.95,39760.62480981844,21.0023,21.0083,20.9843,20.9903,39760.6248
2012-11-19 12:50:00,34.95,34.95,34.93,34.95,31849.07191398722,20.9903,20.9903,20.9783,20.9903,31849.0719
2012-11-19 12:55:00,34.94,34.97,34.94,34.97,19880.31240490922,20.9843,21.0023,20.9843,21.0023,19880.3124
2012-11-19 13:00:00,34.96,34.99,34.95,34.97,29110.457450045644,20.9963,21.0143,20.9903,21.0023,29110.4575
2012-11-19 13:05:00,34.97,34.98,34.96,34.97,13997.36281570139,21.0023,21.0083,20.9963,21.0023,13997.3628
2012-11-19 13:10:00,34.97,34.99,34.96,34.97,20996.04422355209,21.0023,21.0143,20.9963,21.0023,20996.0442
2012-11-19 13:15:00,34.96,34.98,34.95,34.95,34993.40703925347,20.9963,21.0083,20.9903,20.9903,34993.407
2012-11-19 13:20:00,34.95,34.97,34.93,34.96,24343.23967948068,20.9903,21.0023,20.9783,20.9963,24343.2397
2012-11-19 13:25:00,34.95,34.98,34.95,34.96,22618.926868850795,20.9903,21.0083,20.9903,20.9963,22618.9269
2012-11-19 13:30:00,34.97,34.97,34.91,34.93,17445.988436961154,21.0023,21.0023,20.9663,20.9783,17445.9884
2012-11-19 13:35:00,34.93,34.95,34.92,34.92,21097.474388883253,20.9783,20.9903,20.9723,20.9723,21097.4744
2012-11-19 13:40:00,34.91,34.95,34.91,34.95,20083.17273557156,20.9663,20.9903,20.9663,20.9903,20083.1727
2012-11-19 13:45:00,34.95,34.95,34.91,34.95,20996.04422355209,20.9903,20.9903,20.9663,20.9903,20996.0442
2012-11-19 13:50:00,34.94,34.96,34.94,34.96,26473.27315143524,20.9843,20.9963,20.9843,20.9963,26473.2732
2012-11-19 13:55:00,34.96,34.98,34.89,34.91,26676.13348209757,20.9963,21.0083,20.9542,20.9663,26676.1335
2012-11-19 14:00:00,34.9,34.92,34.88,34.91,21300.3347195456,20.9603,20.9723,20.9482,20.9663,21300.3347
2012-11-19 14:05:00,34.9,34.92,34.88,34.91,20083.17273557156,20.9603,20.9723,20.9482,20.9663,20083.1727
2012-11-19 14:10:00,34.91,34.93,34.9,34.91,22314.636372857287,20.9663,20.9783,20.9603,20.9663,22314.6364
2012-11-19 14:15:00,34.91,34.94,34.9,34.93,31341.92108733137,20.9663,20.9843,20.9603,20.9783,31341.9211
2012-11-19 14:20:00,34.92,34.99,34.92,34.98,41079.216959123645,20.9723,21.0143,20.9723,21.0083,41079.217
2012-11-19 14:25:00,34.98,35.02,34.97,35.01,18967.440916928696,21.0083,21.0323,21.0023,21.0263,18967.4409
2012-11-19 14:30:00,35.0,35.02,35.0,35.01,21807.48554620144,21.0203,21.0323,21.0203,21.0263,21807.4855
2012-11-19 14:35:00,35.0,35.01,34.96,34.98,22923.217364844302,21.0203,21.0263,20.9963,21.0083,22923.2174
2012-11-19 14:40:00,34.97,35.01,34.96,35.0,34283.395881935285,21.0023,21.0263,20.9963,21.0203,34283.3959
2012-11-19 14:45:00,34.99,35.05,34.98,35.05,34283.395881935285,21.0143,21.0503,21.0083,21.0503,34283.3959
2012-11-19 14:50:00,35.05,35.06,35.01,35.06,58018.05456942895,21.0503,21.0563,21.0263,21.0563,58018.0546
2012-11-19 14:55:00,35.06,35.06,35.02,35.04,55380.87027081855,21.0563,21.0563,21.0323,21.0443,55380.8703
2012-11-19 15:00:00,35.04,35.05,35.0,35.04,50512.22233492241,21.0443,21.0503,21.0203,21.0443,50512.2223
2012-11-19 15:05:00,35.05,35.06,35.01,35.03,34384.826047266455,21.0503,21.0563,21.0263,21.0383,34384.826
2012-11-19 15:10:00,35.03,35.08,35.02,35.07,39862.05497514961,21.0383,21.0684,21.0323,21.0623,39862.055
2012-11-19 15:15:00,35.07,35.1,35.05,35.1,42296.37894309768,21.0623,21.0804,21.0503,21.0804,42296.3789
2012-11-19 15:20:00,35.1,35.13,35.09,35.12,60655.23886803936,21.0804,21.0984,21.0744,21.0924,60655.2389
2012-11-19 15:25:00,35.13,35.13,35.08,35.1,45846.43472968861,21.0984,21.0984,21.0684,21.0804,45846.4347
2012-11-19 15:30:00,35.09,35.09,35.01,35.01,79825.54011563039,21.0744,21.0744,21.0263,21.0263,79825.5401
2012-11-19 15:35:00,35.01,35.02,34.96,34.97,77086.92565168881,21.0263,21.0323,20.9963,21.0023,77086.9257
2012-11-19 15:40:00,34.97,34.98,34.89,34.9,90272.84714474084,21.0023,21.0083,20.9542,20.9603,90272.8471
2012-11-19 15:45:00,34.9,34.97,34.9,34.96,89664.26615275383,20.9603,21.0023,20.9603,20.9963,89664.2662
2012-11-19 15:50:00,34.96,35.07,34.94,35.07,164114.00750583224,20.9963,21.0623,20.9843,21.0623,164114.0075
2012-11-19 15:55:00,35.06,35.1,35.04,35.1,237143.72654427428,21.0563,21.0804,21.0443,21.0804,237143.7265
2012-11-20 09:30:00,34.97,34.97,34.76,34.86,58220.91490009129,21.0023,21.0023,20.8762,20.9362,58220.9149
2012-11-20 09:35:00,34.86,34.99,34.85,34.99,20488.89339689624,20.9362,21.0143,20.9302,21.0143,20488.8934
2012-11-20 09:40:00,34.98,35.02,34.97,35.02,51729.38431889644,21.0083,21.0323,21.0023,21.0323,51729.3843
2012-11-20 09:45:00,35.02,35.06,34.97,35.06,28400.44629272745,21.0323,21.0563,21.0023,21.0563,28400.4463
2012-11-20 09:50:00,35.06,35.09,35.03,35.07,25256.111167461204,21.0563,21.0744,21.0383,21.0623,25256.1112
2012-11-20 09:55:00,35.07,35.12,35.06,35.09,58220.91490009129,21.0623,21.0924,21.0563,21.0744,58220.9149
2012-11-20 10:00:00,35.09,35.1,35.02,35.03,33471.95455928593,21.0744,21.0804,21.0323,21.0383,33471.9546
2012-11-20 10:05:00,35.02,35.02,34.94,34.94,23531.79835683132,21.0323,21.0323,20.9843,20.9843,23531.7984
2012-11-20 10:10:00,34.93,35.07,34.93,35.06,30327.61943401968,20.9783,21.0623,20.9783,21.0563,30327.6194
2012-11-20 10:15:00,35.06,35.1,35.03,35.08,20488.89339689624,21.0563,21.0804,21.0383,21.0684,20488.8934
2012-11-20 10:20:00,35.07,35.09,35.03,35.03,17243.128106298813,21.0623,21.0744,21.0383,21.0383,17243.1281
2012-11-20 10:25:00,35.03,35.05,35.0,35.02,25560.40166345471,21.0383,21.0503,21.0203,21.0323,25560.4017
2012-11-20 10:30:00,35.01,35.04,35.0,35.02,34181.96571660412,21.0263,21.0443,21.0203,21.0323,34181.9657
2012-11-20 10:35:00,35.02,35.09,34.98,35.09,20184.60290090273,21.0323,21.0744,21.0083,21.0744,20184.6029
2012-11-20 10:40:00,35.09,35.1,35.04,35.09,37833.45166852622,21.0744,21.0804,21.0443,21.0744,37833.4517
2012-11-20 10:45:00,35.08,35.11,35.07,35.08,15417.385130337763,21.0684,21.0864,21.0623,21.0684,15417.3851
2012-11-20 10:50:00,35.07,35.12,35.06,35.07,24748.960340805355,21.0623,21.0924,21.0563,21.0623,24748.9603
2012-11-20 10:55:00,35.08,35.1,35.06,35.08,15417.385130337763,21.0684,21.0804,21.0563,21.0684,15417.3851
2012-11-20 11:00:00,35.08,35.09,35.05,35.07,121614.76823207222,21.0684,21.0744,21.0503,21.0623,121614.7682
2012-11-20 11:05:00,35.07,35.09,35.01,35.07,18460.290090272847,21.0623,21.0744,21.0263,21.0623,18460.2901
2012-11-20 11:10:00,35.07,35.09,35.04,35.07,12577.340501065017,21.0623,21.0744,21.0443,21.0623,12577.3405
2012-11-20 11:15:00,35.07,35.09,35.05,35.09,9838.72603712344,21.0623,21.0744,21.0503,21.0744,9838.726
2012-11-20 11:20:00,35.09,35.1,35.07,35.09,10143.016533116948,21.0744,21.0804,21.0623,21.0744,10143.0165
2012-11-20 11:25:00,35.09,35.11,35.06,35.08,25864.69215944822,21.0744,21.0864,21.0563,21.0684,25864.6922
2012-11-20 11:30:00,35.09,35.12,35.03,35.05,23531.79835683132,21.0744,21.0924,21.0383,21.0503,23531.7984
2012-11-20 11:35:00,35.05,35.05,34.99,34.99,23024.64753017548,21.0503,21.0503,21.0143,21.0143,23024.6475
2012-11-20 11:40:00,34.99,35.01,34.98,35.01,64712.44548128614,21.0143,21.0263,21.0083,21.0263,64712.4455
2012-11-20 11:45:00,35.01,35.03,35.0,35.02,21401.764884876764,21.0263,21.0383,21.0203,21.0323,21401.7649
2012-11-20 11:50:00,35.02,35.04,35.0,35.03,273050.0050715083,21.0323,21.0443,21.0203,21.0383,273050.0051
2012-11-20 11:55:00,35.03,35.03,34.97,35.0,38340.60249518207,21.0383,21.0383,21.0023,21.0203,38340.6025
2012-11-20 12:00:00,35.01,35.05,35.01,35.04,15214.524799675424,21.0263,21.0503,21.0263,21.0443,15214.5248
2012-11-20 12:05:00,35.03,35.03,34.98,35.0,133583.52774115023,21.0383,21.0383,21.0083,21.0203,133583.5277
2012-11-20 12:10:00,34.99,35.01,34.98,35.0,25966.12232477939,21.0143,21.0263,21.0083,21.0203,25966.1223
2012-11-20 12:15:00,34.99,35.01,34.97,34.98,65118.16614261081,21.0143,21.0263,21.0023,21.0083,65118.1661
2012-11-20 12:20:00,34.98,35.0,34.95,34.98,13693.07231970788,21.0083,21.0203,20.9903,21.0083,13693.0723
2012-11-20 12:25:00,34.98,35.0,34.94,34.96,18967.440916928696,21.0083,21.0203,20.9843,20.9963,18967.4409
2012-11-20 12:30:00,34.95,34.96,34.93,34.94,42600.66943909119,20.9903,20.9963,20.9783,20.9843,42600.6694
2012-11-20 12:35:00,34.93,34.96,34.91,34.93,34486.256212597626,20.9783,20.9963,20.9663,20.9783,34486.2562
2012-11-20 12:40:00,34.92,34.93,34.88,34.9,38137.742164519725,20.9723,20.9783,20.9482,20.9603,38137.7422
2012-11-20 12:45:00,34.9,34.92,34.86,34.88,17344.558271629983,20.9603,20.9723,20.9362,20.9482,17344.5583
2012-11-20 12:50:00,34.88,34.89,34.86,34.86,26168.982655441727,20.9482,20.9542,20.9362,20.9362,26168.9827
2012-11-20 12:55:00,34.87,34.9,34.87,34.88,62176.6913480069,20.9422,20.9603,20.9422,20.9482,62176.6913
2012-11-20 13:00:00,34.91,34.92,34.83,34.85,35196.26736991581,20.9663,20.9723,20.9182,20.9302,35196.2674
2012-11-20 13:05:00,34.85,34.86,34.81,34.81,15924.53595699361,20.9302,20.9362,20.9062,20.9062,15924.536
2012-11-20 13:10:00,34.8,34.8,34.66,34.69,51729.38431889644,20.9002,20.9002,20.8161,20.8341,51729.3843
2012-11-20 13:15:00,34.7,34.79,34.69,34.78,13591.642154376712,20.8401,20.8942,20.8341,20.8882,13591.6422
2012-11-20 13:20:00,34.77,34.81,34.76,34.79,23531.79835683132,20.8822,20.9062,20.8762,20.8942,23531.7984
2012-11-20 13:25:00,34.79,34.8,34.69,34.69,23024.64753017548,20.8942,20.9002,20.8341,20.8341,23024.6475
2012-11-20 13:30:00,34.69,34.73,34.69,34.72,16330.256618318288,20.8341,20.8582,20.8341,20.8521,16330.2566
2012-11-20 13:35:00,34.73,34.81,34.73,34.81,17344.558271629983,20.8582,20.9062,20.8582,20.9062,17344.5583
2012-11-20 13:40:00,34.8,34.84,34.79,34.81,17953.139263617,20.9002,20.9242,20.8942,20.9062,17953.1393
2012-11-20 13:45:00,34.8,34.8,34.75,34.78,98792.98103255908,20.9002,20.9002,20.8702,20.8882,98792.981
2012-11-20 13:50:00,34.79,34.8,34.77,34.8,11360.178517090982,20.8942,20.9002,20.8822,20.9002,11360.1785
2012-11-20 13:55:00,34.81,34.83,34.78,34.82,25966.12232477939,20.9062,20.9182,20.8882,20.9122,25966.1223
2012-11-20 14:00:00,34.81,34.81,34.75,34.75,22111.77604219495,20.9062,20.9062,20.8702,20.8702,22111.776
2012-11-20 14:05:00,34.76,34.78,34.74,34.75,16228.826452987118,20.8762,20.8882,20.8642,20.8702,16228.8265
2012-11-20 14:10:00,34.74,34.82,34.74,34.78,15417.385130337763,20.8642,20.9122,20.8642,20.8882,15417.3851
2012-11-20 14:15:00,34.79,34.82,34.78,34.79,8722.994218480577,20.8942,20.9122,20.8882,20.8942,8722.9942
2012-11-20 14:20:00,34.78,34.81,34.78,34.79,9027.284714474084,20.8882,20.9062,20.8882,20.8942,9027.2847
2012-11-20 14:25:00,34.79,34.87,34.79,34.86,16938.837610305305,20.8942,20.9422,20.8942,20.9362,16938.8376
2012-11-20 14:30:00,34.86,34.86,34.81,34.82,43716.40125773405,20.9362,20.9362,20.9062,20.9122,43716.4013
2012-11-20 14:35:00,34.82,34.82,34.8,34.8,11664.469013084492,20.9122,20.9122,20.9002,20.9002,11664.469
2012-11-20 14:40:00,34.8,34.82,34.77,34.77,13490.21198904554,20.9002,20.9122,20.8822,20.8822,13490.212
2012-11-20 14:45:00,34.78,34.87,34.78,34.82,27487.57480474693,20.8882,20.9422,20.8882,20.9122,27487.5748
2012-11-20 14:50:00,34.82,34.86,34.82,34.85,9838.72603712344,20.9122,20.9362,20.9122,20.9302,9838.726
2012-11-20 14:55:00,34.85,34.86,34.81,34.83,22923.217364844302,20.9302,20.9362,20.9062,20.9182,22923.2174
2012-11-20 15:00:00,34.83,34.88,34.83,34.84,75464.0430063901,20.9182,20.9482,20.9182,20.9242,75464.043
2012-11-20 15:05:00,34.85,34.85,34.82,34.85,148189.47154883863,20.9302,20.9302,20.9122,20.9302,148189.4715
2012-11-20 15:10:00,34.84,34.85,34.82,34.84,49092.20002028604,20.9242,20.9302,20.9122,20.9242,49092.2
2012-11-20 15:15:00,34.83,34.83,34.81,34.82,57206.61324677959,20.9182,20.9182,20.9062,20.9122,57206.6132
2012-11-20 15:20:00,34.83,34.84,34.8,34.84,31240.490922000205,20.9182,20.9242,20.9002,20.9242,31240.4909
2012-11-20 15:25:00,34.83,34.83,34.8,34.83,24748.960340805355,20.9182,20.9182,20.9002,20.9182,24748.9603
2012-11-20 15:30:00,34.84,34.87,34.82,34.87,86418.5008621564,20.9242,20.9422,20.9122,20.9422,86418.5009
2012-11-20 15:35:00,34.87,34.89,34.83,34.83,136322.1422050918,20.9422,20.9542,20.9182,20.9182,136322.1422
2012-11-20 15:40:00,34.84,34.84,34.8,34.81,34181.96571660412,20.9242,20.9242,20.9002,20.9062,34181.9657
2012-11-20 15:45:00,34.81,34.86,34.79,34.79,111674.6120296176,20.9062,20.9362,20.8942,20.8942,111674.612
2012-11-20 15:50:00,34.8,34.85,34.79,34.84,121006.1872400852,20.9002,20.9302,20.8942,20.9242,121006.1872
2012-11-20 15:55:00,34.83,34.87,34.81,34.87,156506.74510599452,20.9182,20.9422,20.9062,20.9422,156506.7451
2012-11-21 09:30:00,35.01,35.03,34.86,34.95,86621.36119281875,21.0263,21.0383,20.9362,20.9903,86621.3612
2012-11-21 09:35:00,34.94,35.01,34.93,34.95,53149.40663353281,20.9843,21.0263,20.9783,20.9903,53149.4066
2012-11-21 09:40:00,34.95,35.02,34.93,35.01,45745.00456435744,20.9903,21.0323,20.9783,21.0263,45745.0046
2012-11-21 09:45:00,35.0,35.03,34.92,35.0,138857.89633837104,21.0203,21.0383,20.9723,21.0203,138857.8963
2012-11-21 09:50:00,35.0,35.01,34.96,34.98,54062.27812151334,21.0203,21.0263,20.9963,21.0083,54062.2781
2012-11-21 09:55:00,34.96,35.01,34.95,34.98,19981.74257024039,20.9963,21.0263,20.9903,21.0083,19981.7426
2012-11-21 10:00:00,34.99,35.0,34.91,34.94,18054.56942894817,21.0143,21.0203,20.9663,20.9843,18054.5694
2012-11-21 10:05:00,34.92,34.93,34.83,34.87,31747.64174865605,20.9723,20.9783,20.9182,20.9422,31747.6417
2012-11-21 10:10:00,34.87,34.89,34.81,34.86,21706.05538087027,20.9422,20.9542,20.9062,20.9362,21706.0554
2012-11-21 10:15:00,34.87,34.93,34.87,34.91,13895.93265037022,20.9422,20.9783,20.9422,20.9663,13895.9327
2012-11-21 10:20:00,34.9,34.96,34.9,34.92,10447.307029110458,20.9603,20.9963,20.9603,20.9723,10447.307
2012-11-21 10:25:00,34.92,34.95,34.88,34.94,17243.128106298813,20.9723,20.9903,20.9482,20.9843,17243.1281
2012-11-21 10:30:00,34.93,34.96,34.91,34.96,10143.016533116948,20.9783,20.9963,20.9663,20.9963,10143.0165
2012-11-21 10:35:00,34.97,35.0,34.93,34.97,8114.413226493559,21.0023,21.0203,20.9783,21.0023,8114.4132
2012-11-21 10:40:00,34.96,35.02,34.95,34.99,31037.630591337864,20.9963,21.0323,20.9903,21.0143,31037.6306
2012-11-21 10:45:00,34.99,35.01,34.95,35.0,16938.837610305305,21.0143,21.0263,20.9903,21.0203,16938.8376
2012-11-21 10:50:00,35.0,35.01,34.98,34.99,10751.597525103964,21.0203,21.0263,21.0083,21.0143,10751.5975
2012-11-21 10:55:00,35.0,35.01,34.94,34.95,20793.183892889745,21.0203,21.0263,20.9843,20.9903,20793.1839
2012-11-21 11:00:00,34.96,34.98,34.9,34.9,73131.1492037732,20.9963,21.0083,20.9603,20.9603,73131.1492
2012-11-21 11:05:00,34.9,34.97,34.9,34.97,8215.843391824728,20.9603,21.0023,20.9603,21.0023,8215.8434
2012-11-21 11:10:00,34.96,35.01,34.96,34.99,10954.457855766304,20.9963,21.0263,20.9963,21.0143,10954.4579
2012-11-21 11:15:00,34.99,34.99,34.93,34.93,8621.564053149406,21.0143,21.0143,20.9783,20.9783,8621.5641
2012-11-21 11:20:00,34.93,34.95,34.89,34.9,6390.100415863678,20.9783,20.9903,20.9542,20.9603,6390.1004
2012-11-21 11:25:00,34.9,34.91,34.88,34.89,6897.2512425195255,20.9603,20.9663,20.9482,20.9542,6897.2512
2012-11-21 11:30:00,34.89,34.9,34.86,34.87,8621.564053149406,20.9542,20.9603,20.9362,20.9422,8621.5641
2012-11-21 11:35:00,34.88,34.88,34.84,34.87,7201.541738513034,20.9482,20.9482,20.9242,20.9422,7201.5417
2012-11-21 11:40:00,34.85,34.87,34.83,34.87,15315.954965006593,20.9302,20.9422,20.9182,20.9422,15315.955
2012-11-21 11:45:00,34.88,34.89,34.83,34.84,9230.145045136424,20.9482,20.9542,20.9182,20.9242,9230.145
2012-11-21 11:50:00,34.84,34.86,34.83,34.84,25560.40166345471,20.9242,20.9362,20.9182,20.9242,25560.4017
2012-11-21 11:55:00,34.83,34.87,34.82,34.86,14504.513642357237,20.9182,20.9422,20.9122,20.9362,14504.5136
2012-11-21 12:00:00,34.86,34.89,34.81,34.81,14098.79298103256,20.9362,20.9542,20.9062,20.9062,14098.793
2012-11-21 12:05:00,34.82,34.87,34.82,34.86,8824.424383811745,20.9122,20.9422,20.9122,20.9362,8824.4244
2012-11-21 12:10:00,34.85,34.91,34.84,34.88,34181.96571660412,20.9302,20.9663,20.9242,20.9482,34181.9657
2012-11-21 12:15:00,34.88,34.89,34.85,34.88,12983.061162389697,20.9482,20.9542,20.9302,20.9482,12983.0612
2012-11-21 12:20:00,34.87,34.89,34.87,34.88,7911.552895831221,20.9422,20.9542,20.9422,20.9482,7911.5529
2012-11-21 12:25:00,34.88,34.91,34.88,34.9,19170.30124759104,20.9482,20.9663,20.9482,20.9603,19170.3012
2012-11-21 12:30:00,34.91,34.91,34.88,34.88,13693.07231970788,20.9663,20.9663,20.9482,20.9482,13693.0723
2012-11-21 12:35:00,34.89,34.9,34.86,34.86,11258.748351759814,20.9542,20.9603,20.9362,20.9362,11258.7484
2012-11-21 12:40:00,34.86,34.9,34.86,34.9,8621.564053149406,20.9362,20.9603,20.9362,20.9603,8621.5641
2012-11-21 12:45:00,34.9,34.9,34.89,34.89,3042.9049599350847,20.9603,20.9603,20.9542,20.9542,3042.905
2012-11-21 12:50:00,34.88,34.88,34.83,34.83,3854.346282584441,20.9482,20.9482,20.9182,20.9182,3854.3463
2012-11-21 12:55:00,34.82,34.85,34.81,34.84,14910.234303681917,20.9122,20.9302,20.9062,20.9242,14910.2343
2012-11-21 13:00:00,34.85,34.89,34.85,34.86,14910.234303681917,20.9302,20.9542,20.9302,20.9362,14910.2343
2012-11-21 13:05:00,34.85,34.87,34.84,34.87,4970.078101227305,20.9302,20.9422,20.9242,20.9422,4970.0781
2012-11-21 13:10:00,34.87,34.89,34.87,34.88,4057.2066132467794,20.9422,20.9542,20.9422,20.9482,4057.2066
2012-11-21 13:15:00,34.88,34.88,34.86,34.86,6187.240085201339,20.9482,20.9482,20.9362,20.9362,6187.2401
2012-11-21 13:20:00,34.86,34.88,34.85,34.85,5172.938431889644,20.9362,20.9482,20.9302,20.9302,5172.9384
2012-11-21 13:25:00,34.85,34.9,34.84,34.89,11360.178517090982,20.9302,20.9603,20.9242,20.9542,11360.1785
2012-11-21 13:30:00,34.9,34.94,34.9,34.93,20286.033066233897,20.9603,20.9843,20.9603,20.9783,20286.0331
2012-11-21 13:35:00,34.93,34.97,34.92,34.96,21097.474388883253,20.9783,21.0023,20.9723,20.9963,21097.4744
2012-11-21 13:40:00,34.95,34.96,34.91,34.94,17648.84876762349,20.9903,20.9963,20.9663,20.9843,17648.8488
2012-11-21 13:45:00,34.94,34.96,34.93,34.93,7201.541738513034,20.9843,20.9963,20.9783,20.9783,7201.5417
2012-11-21 13:50:00,34.92,34.95,34.92,34.95,9534.435541129931,20.9723,20.9903,20.9723,20.9903,9534.4355
2012-11-21 13:55:00,34.94,34.96,34.94,34.94,10244.44669844812,20.9843,20.9963,20.9843,20.9843,10244.4467
2012-11-21 14:00:00,34.95,34.96,34.92,34.93,50309.36200426007,20.9903,20.9963,20.9723,20.9783,50309.362
2012-11-21 14:05:00,34.93,34.97,34.93,34.97,10954.457855766304,20.9783,21.0023,20.9783,21.0023,10954.4579
2012-11-21 14:10:00,34.96,34.99,34.95,34.96,17243.128106298813,20.9963,21.0143,20.9903,20.9963,17243.1281
2012-11-21 14:15:00,34.95,34.96,34.9,34.9,29617.60827670149,20.9903,20.9963,20.9603,20.9603,29617.6083
2012-11-21 14:20:00,34.91,34.94,34.91,34.91,9838.72603712344,20.9663,20.9843,20.9663,20.9663,9838.726
2012-11-21 14:25:00,34.91,34.93,34.89,34.92,7810.122730500051,20.9663,20.9783,20.9542,20.9723,7810.1227
2012-11-21 14:30:00,34.92,34.94,34.91,34.93,10548.737194441626,20.9723,20.9843,20.9663,20.9783,10548.7372
2012-11-21 14:35:00,34.92,34.97,34.92,34.97,12171.61983974034,20.9723,21.0023,20.9723,21.0023,12171.6198
2012-11-21 14:40:00,34.95,34.99,34.95,34.99,16634.547114311797,20.9903,21.0143,20.9903,21.0143,16634.5471
2012-11-21 14:45:00,34.99,35.0,34.98,35.0,21097.474388883253,21.0143,21.0203,21.0083,21.0203,21097.4744
2012-11-21 14:50:00,35.0,35.0,34.98,34.99,80028.40044629273,21.0203,21.0203,21.0083,21.0143,80028.4004
2012-11-21 14:55:00,34.99,34.99,34.95,34.95,10751.597525103964,21.0143,21.0143,20.9903,20.9903,10751.5975
2012-11-21 15:00:00,34.96,34.97,34.94,34.96,17750.27893295466,20.9963,21.0023,20.9843,20.9963,17750.2789
2012-11-21 15:05:00,34.95,34.98,34.95,34.96,23328.938026168984,20.9903,21.0083,20.9903,20.9963,23328.938
2012-11-21 15:10:00,34.97,34.97,34.93,34.93,10345.876863779287,21.0023,21.0023,20.9783,20.9783,10345.8769
2012-11-21 15:15:00,34.93,34.96,34.93,34.95,13591.642154376712,20.9783,20.9963,20.9783,20.9903,13591.6422
2012-11-21 15:20:00,34.95,34.96,34.9,34.91,12273.050005071507,20.9903,20.9963,20.9603,20.9663,12273.05
2012-11-21 15:25:00,34.91,34.92,34.88,34.91,17344.558271629983,20.9663,20.9723,20.9482,20.9663,17344.5583
2012-11-21 15:30:00,34.9,34.92,34.9,34.91,16837.407444974135,20.9603,20.9723,20.9603,20.9663,16837.4074
2012-11-21 15:35:00,34.9,34.93,34.9,34.91,27284.714474084594,20.9603,20.9783,20.9603,20.9663,27284.7145
2012-11-21 15:40:00,34.91,34.95,34.91,34.95,23126.077695506643,20.9663,20.9903,20.9663,20.9903,23126.0777
2012-11-21 15:45:00,34.94,34.96,34.92,34.94,40572.06613246779,20.9843,20.9963,20.9723,20.9843,40572.0661
2012-11-21 15:50:00,34.94,34.98,34.91,34.98,43614.97109240288,20.9843,21.0083,20.9663,21.0083,43614.9711
2012-11-21 15:55:00,34.98,35.02,34.93,34.96,219292.01744598843,21.0083,21.0323,20.9783,20.9963,219292.0174
2012-11-23 09:30:00,35.18,35.27,35.14,35.25,16533.116948980627,21.1284,21.1825,21.1044,21.1705,16533.1169
2012-11-23 09:35:00,35.24,35.24,35.19,35.22,5477.228927883152,21.1644,21.1644,21.1344,21.1524,5477.2289
2012-11-23 09:40:00,35.21,35.24,35.18,35.18,14808.804138350746,21.1464,21.1644,21.1284,21.1284,14808.8041
2012-11-23 09:45:00,35.2,35.21,35.17,35.21,8418.703722487067,21.1404,21.1464,21.1224,21.1464,8418.7037
2012-11-23 09:50:00,35.21,35.25,35.17,35.25,11968.759509078,21.1464,21.1705,21.1224,21.1705,11968.7595
2012-11-23 09:55:00,35.24,35.33,35.21,35.31,61365.25002535754,21.1644,21.2185,21.1464,21.2065,61365.25
2012-11-23 10:00:00,35.31,35.39,35.31,35.38,42397.809108428846,21.2065,21.2545,21.2065,21.2485,42397.8091
2012-11-23 10:05:00,35.38,35.48,35.37,35.48,23430.36819150015,21.2485,21.3086,21.2425,21.3086,23430.3682
2012-11-23 10:10:00,35.48,35.49,35.43,35.46,77492.6463130135,21.3086,21.3146,21.2786,21.2966,77492.6463
2012-11-23 10:15:00,35.45,35.47,35.43,35.47,13997.36281570139,21.2906,21.3026,21.2786,21.3026,13997.3628
2012-11-23 10:20:00,35.47,35.57,35.46,35.57,58220.91490009129,21.3026,21.3626,21.2966,21.3626,58220.9149
2012-11-23 10:25:00,35.57,35.58,35.53,35.55,38949.18348716908,21.3626,21.3686,21.3386,21.3506,38949.1835
2012-11-23 10:30:00,35.53,35.54,35.5,35.52,6897.2512425195255,21.3386,21.3446,21.3206,21.3326,6897.2512
2012-11-23 10:35:00,35.51,35.52,35.49,35.51,5071.508266558474,21.3266,21.3326,21.3146,21.3266,5071.5083
2012-11-23 10:40:00,35.51,35.54,35.46,35.52,26574.703316766405,21.3266,21.3446,21.2966,21.3326,26574.7033
2012-11-23 10:45:00,35.52,35.52,35.44,35.44,21097.474388883253,21.3326,21.3326,21.2846,21.2846,21097.4744
2012-11-23 10:50:00,35.44,35.5,35.44,35.49,10244.44669844812,21.2846,21.3206,21.2846,21.3146,10244.4467
2012-11-23 10:55:00,35.49,35.5,35.4,35.43,100923.01450451365,21.3146,21.3206,21.2605,21.2786,100923.0145
2012-11-23 11:00:00,35.42,35.46,35.41,35.41,16837.407444974135,21.2726,21.2966,21.2665,21.2665,16837.4074
2012-11-23 11:05:00,35.41,35.43,35.4,35.42,8925.854549142916,21.2665,21.2786,21.2605,21.2726,8925.8545
2012-11-23 11:10:00,35.41,35.41,35.35,35.39,24951.820671467696,21.2665,21.2665,21.2305,21.2545,24951.8207
2012-11-23 11:15:00,35.39,35.39,35.37,35.37,6085.809919870169,21.2545,21.2545,21.2425,21.2425,6085.8099
2012-11-23 11:20:00,35.36,35.4,35.36,35.38,7505.832234506543,21.2365,21.2605,21.2365,21.2485,7505.8322
2012-11-23 11:25:00,35.37,35.38,35.32,35.34,7810.122730500051,21.2425,21.2485,21.2125,21.2245,7810.1227
2012-11-23 11:30:00,35.35,35.38,35.35,35.38,10650.167359772797,21.2305,21.2485,21.2305,21.2485,10650.1674
2012-11-23 11:35:00,35.37,35.4,35.37,35.39,6592.960746526017,21.2425,21.2605,21.2425,21.2545,6592.9607
2012-11-23 11:40:00,35.38,35.4,35.37,35.39,20184.60290090273,21.2485,21.2605,21.2425,21.2545,20184.6029
2012-11-23 11:45:00,35.39,35.39,35.38,35.39,6592.960746526017,21.2545,21.2545,21.2485,21.2545,6592.9607
2012-11-23 11:50:00,35.38,35.42,35.37,35.41,14301.653311694898,21.2485,21.2726,21.2425,21.2665,14301.6533
2012-11-23 11:55:00,35.41,35.43,35.4,35.42,6187.240085201339,21.2665,21.2786,21.2605,21.2726,6187.2401
2012-11-23 12:00:00,35.43,35.47,35.38,35.38,19576.02190891571,21.2786,21.3026,21.2485,21.2485,19576.0219
2012-11-23 12:05:00,35.38,35.44,35.38,35.42,15011.664469013083,21.2485,21.2846,21.2485,21.2726,15011.6645
2012-11-23 12:10:00,35.42,35.45,35.37,35.44,73029.71903844204,21.2726,21.2906,21.2425,21.2846,73029.719
2012-11-23 12:15:00,35.43,35.44,35.42,35.43,5477.228927883152,21.2786,21.2846,21.2726,21.2786,5477.2289
2012-11-23 12:20:00,35.45,35.52,35.45,35.51,11157.318186428643,21.2906,21.3326,21.2906,21.3266,11157.3182
2012-11-23 12:25:00,35.51,35.52,35.49,35.52,22213.20620752612,21.3266,21.3326,21.3146,21.3326,22213.2062
2012-11-23 12:30:00,35.51,35.54,35.5,35.54,23633.22852216249,21.3266,21.3446,21.3206,21.3446,23633.2285
2012-11-23 12:35:00,35.54,35.64,35.52,35.63,63190.9930013186,21.3446,21.4047,21.3326,21.3987,63190.993
2012-11-23 12:40:00,35.64,35.65,35.59,35.6,40064.91530581195,21.4047,21.4107,21.3747,21.3807,40064.9153
2012-11-23 12:45:00,35.6,35.61,35.54,35.55,35601.98803124049,21.3807,21.3867,21.3446,21.3506,35601.988
2012-11-23 12:50:00,35.56,35.62,35.55,35.62,24748.960340805355,21.3566,21.3927,21.3506,21.3927,24748.9603
2012-11-23 12:55:00,35.61,35.75,35.61,35.73,134293.5388984684,21.3867,21.4707,21.3867,21.4587,134293.5389
2012-11-26 09:30:00,35.58,35.62,35.51,35.57,67451.05994522771,21.3686,21.3927,21.3266,21.3626,67451.0599
2012-11-26 09:35:00,35.57,35.61,35.56,35.6,30226.189268688508,21.3626,21.3867,21.3566,21.3807,30226.1893
2012-11-26 09:40:00,35.6,35.65,35.58,35.6,16533.116948980627,21.3807,21.4107,21.3686,21.3807,16533.1169
2012-11-26 09:45:00,35.59,35.64,35.57,35.59,17648.84876762349,21.3747,21.4047,21.3626,21.3747,17648.8488
2012-11-26 09:50:00,35.59,35.62,35.48,35.54,25154.68100213004,21.3747,21.3927,21.3086,21.3446,25154.681
2012-11-26 09:55:00,35.52,35.55,35.49,35.53,29211.88761537681,21.3326,21.3506,21.3146,21.3386,29211.8876
2012-11-26 10:00:00,35.53,35.55,35.47,35.54,23531.79835683132,21.3386,21.3506,21.3026,21.3446,23531.7984
2012-11-26 10:05:00,35.55,35.56,35.49,35.49,20184.60290090273,21.3506,21.3566,21.3146,21.3146,20184.6029
2012-11-26 10:10:00,35.49,35.5,35.39,35.41,30936.200426006693,21.3146,21.3206,21.2545,21.2665,30936.2004
2012-11-26 10:15:00,35.4,35.41,35.35,35.41,21401.764884876764,21.2605,21.2665,21.2305,21.2665,21401.7649
2012-11-26 10:20:00,35.4,35.4,35.31,35.31,12881.630997058524,21.2605,21.2605,21.2065,21.2065,12881.631
2012-11-26 10:25:00,35.31,35.36,35.3,35.35,20184.60290090273,21.2065,21.2365,21.2005,21.2305,20184.6029
2012-11-26 10:30:00,35.34,35.42,35.32,35.38,97778.6793792474,21.2245,21.2726,21.2125,21.2485,97778.6794
2012-11-26 10:35:00,35.38,35.4,35.36,35.37,21503.19505020793,21.2485,21.2605,21.2365,21.2425,21503.1951
2012-11-26 10:40:00,35.37,35.44,35.37,35.39,18155.99959427934,21.2425,21.2846,21.2425,21.2545,18155.9996
2012-11-26 10:45:00,35.4,35.4,35.37,35.38,15823.10579166244,21.2605,21.2605,21.2425,21.2485,15823.1058
2012-11-26 10:50:00,35.38,35.41,35.37,35.39,13895.93265037022,21.2485,21.2665,21.2425,21.2545,13895.9327
2012-11-26 10:55:00,35.39,35.39,35.29,35.29,21300.3347195456,21.2545,21.2545,21.1945,21.1945,21300.3347
2012-11-26 11:00:00,35.29,35.31,35.23,35.25,25256.111167461204,21.1945,21.2065,21.1584,21.1705,25256.1112
2012-11-26 11:05:00,35.24,35.31,35.22,35.3,17851.70909828583,21.1644,21.2065,21.1524,21.2005,17851.7091
2012-11-26 11:10:00,35.3,35.3,35.26,35.29,19170.30124759104,21.2005,21.2005,21.1765,21.1945,19170.3012
2012-11-26 11:15:00,35.29,35.3,35.28,35.3,6694.390911857186,21.1945,21.2005,21.1885,21.2005,6694.3909
2012-11-26 11:20:00,35.3,35.3,35.28,35.29,10954.457855766304,21.2005,21.2005,21.1885,21.1945,10954.4579
2012-11-26 11:25:00,35.29,35.33,35.27,35.32,21807.48554620144,21.1945,21.2185,21.1825,21.2125,21807.4855
2012-11-26 11:30:00,35.32,35.41,35.32,35.41,14200.223146363727,21.2125,21.2665,21.2125,21.2665,14200.2231
2012-11-26 11:35:00,35.41,35.48,35.4,35.46,74652.60168374075,21.2665,21.3086,21.2605,21.2966,74652.6017
2012-11-26 11:40:00,35.46,35.46,35.42,35.42,7607.262399837712,21.2966,21.2966,21.2726,21.2726,7607.2624
2012-11-26 11:45:00,35.41,35.42,35.4,35.41,6085.809919870169,21.2665,21.2726,21.2605,21.2665,6085.8099
2012-11-26 11:50:00,35.42,35.42,35.4,35.4,7404.402069175373,21.2726,21.2726,21.2605,21.2605,7404.4021
2012-11-26 11:55:00,35.39,35.41,35.39,35.4,12983.061162389697,21.2545,21.2665,21.2545,21.2605,12983.0612
2012-11-26 12:00:00,35.4,35.4,35.35,35.35,7708.692565168882,21.2605,21.2605,21.2305,21.2305,7708.6926
2012-11-26 12:05:00,35.37,35.37,35.33,35.36,14605.943807688407,21.2425,21.2425,21.2185,21.2365,14605.9438
2012-11-26 12:10:00,35.36,35.36,35.33,35.34,11563.038847753322,21.2365,21.2365,21.2185,21.2245,11563.0388
2012-11-26 12:15:00,35.33,35.39,35.33,35.37,13794.502485039053,21.2185,21.2545,21.2185,21.2425,13794.5025
2012-11-26 12:20:00,35.36,35.36,35.33,35.35,14301.653311694898,21.2365,21.2365,21.2185,21.2305,14301.6533
2012-11-26 12:25:00,35.35,35.39,35.35,35.37,25053.250836798863,21.2305,21.2545,21.2305,21.2425,25053.2508
2012-11-26 12:30:00,35.37,35.38,35.3,35.31,24140.37934881834,21.2425,21.2485,21.2005,21.2065,24140.3793
2012-11-26 12:35:00,35.32,35.36,35.31,35.36,16634.547114311797,21.2125,21.2365,21.2065,21.2365,16634.5471
2012-11-26 12:40:00,35.37,35.4,35.34,35.37,15924.53595699361,21.2425,21.2605,21.2245,21.2425,15924.536
2012-11-26 12:45:00,35.36,35.4,35.36,35.39,9128.714879805257,21.2365,21.2605,21.2365,21.2545,9128.7149
2012-11-26 12:50:00,35.39,35.42,35.37,35.41,15315.954965006593,21.2545,21.2726,21.2425,21.2665,15315.955
2012-11-26 12:55:00,35.4,35.4,35.38,35.39,8317.273557155899,21.2605,21.2605,21.2485,21.2545,8317.2736
2012-11-26 13:00:00,35.39,35.39,35.36,35.37,5680.089258545491,21.2545,21.2545,21.2365,21.2425,5680.0893
2012-11-26 13:05:00,35.37,35.38,35.36,35.38,7607.262399837712,21.2425,21.2485,21.2365,21.2485,7607.2624
2012-11-26 13:10:00,35.38,35.4,35.37,35.38,23531.79835683132,21.2485,21.2605,21.2425,21.2485,23531.7984
2012-11-26 13:15:00,35.38,35.44,35.38,35.42,20184.60290090273,21.2485,21.2846,21.2485,21.2726,20184.6029
2012-11-26 13:20:00,35.43,35.46,35.41,35.43,9534.435541129931,21.2786,21.2966,21.2665,21.2786,9534.4355
2012-11-26 13:25:00,35.43,35.44,35.4,35.41,7911.552895831221,21.2786,21.2846,21.2605,21.2665,7911.5529
2012-11-26 13:30:00,35.42,35.47,35.42,35.46,15315.954965006593,21.2726,21.3026,21.2726,21.2966,15315.955
2012-11-26 13:35:00,35.47,35.47,35.45,35.46,8215.843391824728,21.3026,21.3026,21.2906,21.2966,8215.8434
2012-11-26 13:40:00,35.44,35.47,35.42,35.45,33674.81488994827,21.2846,21.3026,21.2726,21.2906,33674.8149
2012-11-26 13:45:00,35.46,35.47,35.45,35.45,9027.284714474084,21.2966,21.3026,21.2906,21.2906,9027.2847
2012-11-26 13:50:00,35.45,35.48,35.45,35.47,9737.29587179227,21.2906,21.3086,21.2906,21.3026,9737.2959
2012-11-26 13:55:00,35.47,35.48,35.45,35.45,8722.994218480577,21.3026,21.3086,21.2906,21.2906,8722.9942
2012-11-26 14:00:00,35.46,35.46,35.44,35.45,11765.89917841566,21.2966,21.2966,21.2846,21.2906,11765.8992
2012-11-26 14:05:00,35.45,35.47,35.43,35.47,10751.597525103964,21.2906,21.3026,21.2786,21.3026,10751.5975
2012-11-26 14:10:00,35.48,35.48,35.45,35.46,11258.748351759814,21.3086,21.3086,21.2906,21.2966,11258.7484
2012-11-26 14:15:00,35.44,35.48,35.44,35.46,6998.681407850695,21.2846,21.3086,21.2846,21.2966,6998.6814
2012-11-26 14:20:00,35.46,35.51,35.46,35.47,24140.37934881834,21.2966,21.3266,21.2966,21.3026,24140.3793
2012-11-26 14:25:00,35.46,35.49,35.43,35.45,28299.016127396288,21.2966,21.3146,21.2786,21.2906,28299.0161
2012-11-26 14:30:00,35.44,35.45,35.43,35.43,5781.519423876661,21.2846,21.2906,21.2786,21.2786,5781.5194
2012-11-26 14:35:00,35.44,35.45,35.43,35.45,13591.642154376712,21.2846,21.2906,21.2786,21.2906,13591.6422
2012-11-26 14:40:00,35.46,35.47,35.45,35.46,11157.318186428643,21.2966,21.3026,21.2906,21.2966,11157.3182
2012-11-26 14:45:00,35.46,35.5,35.46,35.5,18866.010751597525,21.2966,21.3206,21.2966,21.3206,18866.0108
2012-11-26 14:50:00,35.5,35.54,35.5,35.51,23937.519018156,21.3206,21.3446,21.3206,21.3266,23937.519
2012-11-26 14:55:00,35.51,35.53,35.49,35.49,14910.234303681917,21.3266,21.3386,21.3146,21.3146,14910.2343
2012-11-26 15:00:00,35.49,35.52,35.47,35.5,33573.3847246171,21.3146,21.3326,21.3026,21.3206,33573.3847
2012-11-26 15:05:00,35.49,35.52,35.49,35.51,25661.83182878588,21.3146,21.3326,21.3146,21.3266,25661.8318
2012-11-26 15:10:00,35.51,35.51,35.49,35.51,21908.91571153261,21.3266,21.3266,21.3146,21.3266,21908.9157
2012-11-26 15:15:00,35.49,35.5,35.46,35.5,27386.14463941576,21.3146,21.3206,21.2966,21.3206,27386.1446
2012-11-26 15:20:00,35.5,35.56,35.5,35.56,18460.290090272847,21.3206,21.3566,21.3206,21.3566,18460.2901
2012-11-26 15:25:00,35.56,35.57,35.53,35.55,13287.351658383202,21.3566,21.3626,21.3386,21.3506,13287.3517
2012-11-26 15:30:00,35.54,35.55,35.5,35.52,20184.60290090273,21.3446,21.3506,21.3206,21.3326,20184.6029
2012-11-26 15:35:00,35.52,35.55,35.51,35.55,28907.597119383303,21.3326,21.3506,21.3266,21.3506,28907.5971
2012-11-26 15:40:00,35.54,35.59,35.54,35.56,35500.55786590932,21.3446,21.3747,21.3446,21.3566,35500.5579
2012-11-26 15:45:00,35.57,35.58,35.53,35.55,49700.78101227305,21.3626,21.3686,21.3386,21.3506,49700.781
2012-11-26 15:50:00,35.55,35.55,35.53,35.55,63292.423166649765,21.3506,21.3506,21.3386,21.3506,63292.4232
2012-11-26 15:55:00,35.55,35.61,35.55,35.61,156303.88477533218,21.3506,21.3867,21.3506,21.3867,156303.8848
2012-11-27 09:30:00,35.47,35.58,35.37,35.42,52540.825641545794,21.3026,21.3686,21.2425,21.2726,52540.8256
2012-11-27 09:35:00,35.41,35.48,35.39,35.47,45440.71406836393,21.2665,21.3086,21.2545,21.3026,45440.7141
2012-11-27 09:40:00,35.47,35.5,35.44,35.48,42600.66943909119,21.3026,21.3206,21.2846,21.3086,42600.6694
2012-11-27 09:45:00,35.48,35.62,35.47,35.62,81346.99259559793,21.3086,21.3927,21.3026,21.3927,81346.9926
2012-11-27 09:50:00,35.62,35.66,35.57,35.62,60959.52936403286,21.3927,21.4167,21.3626,21.3927,60959.5294
2012-11-27 09:55:00,35.62,35.72,35.61,35.7,39050.61365250025,21.3927,21.4527,21.3867,21.4407,39050.6137
2012-11-27 10:00:00,35.7,35.73,35.6,35.64,52946.54630287048,21.4407,21.4587,21.3807,21.4047,52946.5463
2012-11-27 10:05:00,35.62,35.66,35.59,35.65,43310.68059640937,21.3927,21.4167,21.3747,21.4107,43310.6806
2012-11-27 10:10:00,35.65,35.73,35.63,35.7,79014.09879298104,21.4107,21.4587,21.3987,21.4407,79014.0988
2012-11-27 10:15:00,35.7,35.72,35.62,35.67,58119.48473476012,21.4407,21.4527,21.3927,21.4227,58119.4847
2012-11-27 10:20:00,35.66,35.67,35.55,35.57,138553.60584237752,21.4167,21.4227,21.3506,21.3626,138553.6058
2012-11-27 10:25:00,35.56,35.56,35.49,35.55,49599.35084694188,21.3566,21.3566,21.3146,21.3506,49599.3508
2012-11-27 10:30:00,35.55,35.55,35.48,35.54,38239.172329850895,21.3506,21.3506,21.3086,21.3446,38239.1723
2012-11-27 10:35:00,35.54,35.63,35.54,35.57,244243.8381174561,21.3446,21.3987,21.3446,21.3626,244243.8381
2012-11-27 10:40:00,35.57,35.57,35.44,35.45,64915.30581194847,21.3626,21.3626,21.2846,21.2906,64915.3058
2012-11-27 10:45:00,35.44,35.53,35.42,35.46,28096.15579673395,21.2846,21.3386,21.2726,21.2966,28096.1558
2012-11-27 10:50:00,35.45,35.49,35.43,35.49,20286.033066233897,21.2906,21.3146,21.2786,21.3146,20286.0331
2012-11-27 10:55:00,35.5,35.5,35.33,35.34,25763.26199411705,21.3206,21.3206,21.2185,21.2245,25763.262
2012-11-27 11:00:00,35.34,35.49,35.33,35.44,50410.79216959124,21.2245,21.3146,21.2185,21.2846,50410.7922
2012-11-27 11:05:00,35.44,35.49,35.42,35.46,100618.72400852012,21.2846,21.3146,21.2726,21.2966,100618.724
2012-11-27 11:10:00,35.47,35.5,35.45,35.45,42397.809108428846,21.3026,21.3206,21.2906,21.2906,42397.8091
2012-11-27 11:15:00,35.45,35.58,35.44,35.58,41586.36778577949,21.2906,21.3686,21.2846,21.3686,41586.3678
2012-11-27 11:20:00,35.57,35.58,35.52,35.53,8722.994218480577,21.3626,21.3686,21.3326,21.3386,8722.9942
2012-11-27 11:25:00,35.53,35.59,35.51,35.57,13084.491327720863,21.3386,21.3747,21.3266,21.3626,13084.4913
2012-11-27 11:30:00,35.56,35.57,35.52,35.54,13185.921493052034,21.3566,21.3626,21.3326,21.3446,13185.9215
2012-11-27 11:35:00,35.55,35.73,35.54,35.73,30226.189268688508,21.3506,21.4587,21.3446,21.4587,30226.1893
2012-11-27 11:40:00,35.73,35.89,35.72,35.89,69885.38391317578,21.4587,21.5548,21.4527,21.5548,69885.3839
2012-11-27 11:45:00,35.87,35.96,35.82,35.85,83679.88639821483,21.5428,21.5969,21.5128,21.5308,83679.8864
2012-11-27 11:50:00,35.85,36.03,35.82,36.0,80129.8306116239,21.5308,21.6389,21.5128,21.6209,80129.8306
2012-11-27 11:55:00,36.0,36.02,35.94,35.94,37529.16117253271,21.6209,21.6329,21.5849,21.5849,37529.1612
2012-11-27 12:00:00,35.96,36.03,35.96,35.96,39557.7644791561,21.5969,21.6389,21.5969,21.5969,39557.7645
2012-11-27 12:05:00,35.95,35.95,35.86,35.87,20691.75372755857,21.5909,21.5909,21.5368,21.5428,20691.7537
2012-11-27 12:10:00,35.87,35.9,35.87,35.88,35500.55786590932,21.5428,21.5608,21.5428,21.5488,35500.5579
2012-11-27 12:15:00,35.88,35.97,35.88,35.97,45339.28390303276,21.5488,21.6029,21.5488,21.6029,45339.2839
2012-11-27 12:20:00,35.97,36.01,35.97,36.01,52946.54630287048,21.6029,21.6269,21.6029,21.6269,52946.5463
2012-11-27 12:25:00,36.01,36.03,35.98,36.03,43716.40125773405,21.6269,21.6389,21.6089,21.6389,43716.4013
2012-11-27 12:30:00,36.02,36.07,36.02,36.04,68161.0711025459,21.6329,21.6629,21.6329,21.6449,68161.0711
2012-11-27 12:35:00,36.03,36.06,36.01,36.06,37732.02150319505,21.6389,21.6569,21.6269,21.6569,37732.0215
2012-11-27 12:40:00,36.07,36.24,36.06,36.16,94431.4839233188,21.6629,21.765,21.6569,21.717,94431.4839
2012-11-27 12:45:00,36.15,36.2,36.03,36.05,59235.216553402985,21.711,21.741,21.6389,21.6509,59235.2166
2012-11-27 12:50:00,36.05,36.05,36.01,36.03,51120.80332690942,21.6509,21.6509,21.6269,21.6389,51120.8033
2012-11-27 12:55:00,36.03,36.17,36.02,36.15,66233.89796125368,21.6389,21.723,21.6329,21.711,66233.898
2012-11-27 13:00:00,36.14,36.14,36.1,36.1,43919.26158839639,21.705,21.705,21.6809,21.6809,43919.2616
2012-11-27 13:05:00,36.11,36.15,36.1,36.12,51627.95415356527,21.687,21.711,21.6809,21.693,51627.9542
2012-11-27 13:10:00,36.11,36.12,36.09,36.1,16634.547114311797,21.687,21.693,21.6749,21.6809,16634.5471
2012-11-27 13:15:00,36.1,36.11,36.06,36.07,21908.91571153261,21.6809,21.687,21.6569,21.6629,21908.9157
2012-11-27 13:20:00,36.07,36.1,35.99,36.07,56902.32275078609,21.6629,21.6809,21.6149,21.6629,56902.3228
2012-11-27 13:25:00,36.08,36.1,36.0,36.0,29414.74794603915,21.6689,21.6809,21.6209,21.6209,29414.7479
2012-11-27 13:30:00,36.0,36.02,35.94,35.98,115224.66781620854,21.6209,21.6329,21.5849,21.6089,115224.6678
2012-11-27 13:35:00,36.0,36.06,36.0,36.03,31950.50207931839,21.6209,21.6569,21.6209,21.6389,31950.5021
2012-11-27 13:40:00,36.03,36.1,36.02,36.09,44629.272745714574,21.6389,21.6809,21.6329,21.6749,44629.2727
2012-11-27 13:45:00,36.09,36.12,36.02,36.03,13490.21198904554,21.6749,21.693,21.6329,21.6389,13490.212
2012-11-27 13:50:00,36.02,36.03,35.95,35.96,23430.36819150015,21.6329,21.6389,21.5909,21.5969,23430.3682
2012-11-27 13:55:00,35.95,35.97,35.9,35.9,32457.652905974235,21.5909,21.6029,21.5608,21.5608,32457.6529
2012-11-27 14:00:00,35.9,35.94,35.88,35.92,149305.2033674815,21.5608,21.5849,21.5488,21.5728,149305.2034
2012-11-27 14:05:00,35.91,35.93,35.83,35.84,32153.362409980728,21.5668,21.5788,21.5188,21.5248,32153.3624
2012-11-27 14:10:00,35.83,35.9,35.82,35.87,36109.13885789634,21.5188,21.5608,21.5128,21.5428,36109.1389
2012-11-27 14:15:00,35.86,35.92,35.86,35.92,22314.636372857287,21.5368,21.5728,21.5368,21.5728,22314.6364
2012-11-27 14:20:00,35.92,35.93,35.83,35.85,40572.06613246779,21.5728,21.5788,21.5188,21.5308,40572.0661
2012-11-27 14:25:00,35.84,35.85,35.74,35.75,42702.09960442236,21.5248,21.5308,21.4647,21.4707,42702.0996
2012-11-27 14:30:00,35.74,35.8,35.74,35.77,28400.44629272745,21.4647,21.5008,21.4647,21.4828,28400.4463
2012-11-27 14:35:00,35.76,35.78,35.71,35.76,19068.871082259862,21.4767,21.4888,21.4467,21.4767,19068.8711
2012-11-27 14:40:00,35.75,35.79,35.69,35.7,24343.23967948068,21.4707,21.4948,21.4347,21.4407,24343.2397
2012-11-27 14:45:00,35.71,35.74,35.67,35.71,28096.15579673395,21.4467,21.4647,21.4227,21.4467,28096.1558
2012-11-27 14:50:00,35.72,35.75,35.69,35.74,24546.10001014301,21.4527,21.4707,21.4347,21.4647,24546.1
2012-11-27 14:55:00,35.74,35.82,35.73,35.8,41282.07728978599,21.4647,21.5128,21.4587,21.5008,41282.0773
2012-11-27 15:00:00,35.79,35.85,35.76,35.79,34283.395881935285,21.4948,21.5308,21.4767,21.4948,34283.3959
2012-11-27 15:05:00,35.78,35.85,35.77,35.83,30023.32893802617,21.4888,21.5308,21.4828,21.5188,30023.3289
2012-11-27 15:10:00,35.83,35.88,35.79,35.81,31240.490922000205,21.5188,21.5488,21.4948,21.5068,31240.4909
2012-11-27 15:15:00,35.82,35.85,35.79,35.79,59235.216553402985,21.5128,21.5308,21.4948,21.4948,59235.2166
2012-11-27 15:20:00,35.8,35.88,35.79,35.86,53859.417790851,21.5008,21.5488,21.4948,21.5368,53859.4178
2012-11-27 15:25:00,35.86,35.92,35.86,35.91,60350.948372045845,21.5368,21.5728,21.5368,21.5668,60350.9484
2012-11-27 15:30:00,35.91,35.93,35.85,35.86,73942.59052642256,21.5668,21.5788,21.5308,21.5368,73942.5905
2012-11-27 15:35:00,35.86,35.87,35.79,35.8,124657.6731920073,21.5368,21.5428,21.4948,21.5008,124657.6732
2012-11-27 15:40:00,35.8,35.82,35.75,35.75,80535.55127294858,21.5008,21.5128,21.4707,21.4707,80535.5513
2012-11-27 15:45:00,35.75,35.79,35.72,35.79,89461.40582209149,21.4707,21.4948,21.4527,21.4948,89461.4058
2012-11-27 15:50:00,35.79,35.82,35.76,35.81,177401.35916421545,21.4948,21.5128,21.4767,21.5068,177401.3592
2012-11-27 15:55:00,35.82,35.82,35.74,35.75,227710.72116847552,21.5128,21.5128,21.4647,21.4707,227710.7212
2012-11-28 09:30:00,35.47,35.51,35.33,35.45,60655.23886803936,21.3026,21.3266,21.2185,21.2906,60655.2389
2012-11-28 09:35:00,35.47,35.54,35.44,35.5,24748.960340805355,21.3026,21.3446,21.2846,21.3206,24748.9603
2012-11-28 09:40:00,35.5,35.58,35.48,35.54,24140.37934881834,21.3206,21.3686,21.3086,21.3446,24140.3793
2012-11-28 09:45:00,35.54,35.58,35.53,35.56,25053.250836798863,21.3446,21.3686,21.3386,21.3566,25053.2508
2012-11-28 09:50:00,35.55,35.55,35.49,35.54,52743.685972208135,21.3506,21.3506,21.3146,21.3446,52743.686
2012-11-28 09:55:00,35.53,35.73,35.53,35.67,27893.29546607161,21.3386,21.4587,21.3386,21.4227,27893.2955
2012-11-28 10:00:00,35.67,35.67,35.43,35.45,58829.4958920783,21.4227,21.4227,21.2786,21.2906,58829.4959
2012-11-28 10:05:00,35.44,35.45,35.35,35.39,57206.61324677959,21.2846,21.2906,21.2305,21.2545,57206.6132
2012-11-28 10:10:00,35.39,35.48,35.39,35.48,38949.18348716908,21.2545,21.3086,21.2545,21.3086,38949.1835
2012-11-28 10:15:00,35.47,35.53,35.46,35.49,26777.563647428746,21.3026,21.3386,21.2966,21.3146,26777.5636
2012-11-28 10:20:00,35.47,35.68,35.47,35.66,26168.982655441727,21.3026,21.4287,21.3026,21.4167,26168.9827
2012-11-28 10:25:00,35.67,35.67,35.55,35.55,20286.033066233897,21.4227,21.4227,21.3506,21.3506,20286.0331
2012-11-28 10:30:00,35.57,35.61,35.54,35.58,106298.81326706562,21.3626,21.3867,21.3446,21.3686,106298.8133
2012-11-28 10:35:00,35.59,35.81,35.58,35.79,23531.79835683132,21.3747,21.5068,21.3686,21.4948,23531.7984
2012-11-28 10:40:00,35.79,35.87,35.79,35.85,48382.18886296784,21.4948,21.5428,21.4948,21.5308,48382.1889
2012-11-28 10:45:00,35.86,35.95,35.83,35.88,36514.85951922102,21.5368,21.5909,21.5188,21.5488,36514.8595
2012-11-28 10:50:00,35.88,35.89,35.81,35.81,26777.563647428746,21.5488,21.5548,21.5068,21.5068,26777.5636
2012-11-28 10:55:00,35.81,35.82,35.73,35.76,39354.90414849376,21.5068,21.5128,21.4587,21.4767,39354.9041
2012-11-28 11:00:00,35.75,35.8,35.73,35.77,48990.76985495487,21.4707,21.5008,21.4587,21.4828,48990.7699
2012-11-28 11:05:00,35.76,35.79,35.75,35.78,19880.31240490922,21.4767,21.4948,21.4707,21.4888,19880.3124
2012-11-28 11:10:00,35.76,35.82,35.75,35.78,28603.306623389795,21.4767,21.5128,21.4707,21.4888,28603.3066
2012-11-28 11:15:00,35.78,35.92,35.78,35.91,46252.155391013286,21.4888,21.5728,21.4888,21.5668,46252.1554
2012-11-28 11:20:00,35.91,35.94,35.87,35.88,35804.84836190283,21.5668,21.5849,21.5428,21.5488,35804.8484
2012-11-28 11:25:00,35.89,35.9,35.86,35.9,21706.05538087027,21.5548,21.5608,21.5368,21.5608,21706.0554
2012-11-28 11:30:00,35.91,35.91,35.8,35.83,24241.809514149507,21.5668,21.5668,21.5008,21.5188,24241.8095
2012-11-28 11:35:00,35.83,35.89,35.83,35.89,22314.636372857287,21.5188,21.5548,21.5188,21.5548,22314.6364
2012-11-28 11:40:00,35.88,35.91,35.83,35.83,17851.70909828583,21.5488,21.5668,21.5188,21.5188,17851.7091
2012-11-28 11:45:00,35.84,35.84,35.78,35.78,20996.04422355209,21.5248,21.5248,21.4888,21.4888,20996.0442
2012-11-28 11:50:00,35.79,35.82,35.76,35.76,14301.653311694898,21.4948,21.5128,21.4767,21.4767,14301.6533
2012-11-28 11:55:00,35.77,35.84,35.77,35.82,15721.67562633127,21.4828,21.5248,21.4828,21.5128,15721.6756
2012-11-28 12:00:00,35.8,35.87,35.75,35.76,25053.250836798863,21.5008,21.5428,21.4707,21.4767,25053.2508
2012-11-28 12:05:00,35.76,35.82,35.72,35.8,35196.26736991581,21.4767,21.5128,21.4527,21.5008,35196.2674
2012-11-28 12:10:00,35.8,35.94,35.77,35.89,35703.41819657166,21.5008,21.5849,21.4828,21.5548,35703.4182
2012-11-28 12:15:00,35.88,36.05,35.88,35.96,36819.15001521452,21.5488,21.6509,21.5488,21.5969,36819.15
2012-11-28 12:20:00,35.97,36.01,35.92,36.0,48990.76985495487,21.6029,21.6269,21.5728,21.6209,48990.7699
2012-11-28 12:25:00,36.0,36.03,35.96,36.0,23126.077695506643,21.6209,21.6389,21.5969,21.6209,23126.0777
2012-11-28 12:30:00,36.0,36.05,35.98,36.01,37326.300841870376,21.6209,21.6509,21.6089,21.6269,37326.3008
2012-11-28 12:35:00,36.03,36.07,36.01,36.05,30327.61943401968,21.6389,21.6629,21.6269,21.6509,30327.6194
2012-11-28 12:40:00,36.04,36.04,36.01,36.03,5375.798762551983,21.6449,21.6449,21.6269,21.6389,5375.7988
2012-11-28 12:45:00,36.03,36.07,36.02,36.05,33269.094228623595,21.6389,21.6629,21.6329,21.6509,33269.0942
2012-11-28 12:50:00,36.04,36.06,36.02,36.04,12273.050005071507,21.6449,21.6569,21.6329,21.6449,12273.05
2012-11-28 12:55:00,36.05,36.13,36.05,36.1,31240.490922000205,21.6509,21.699,21.6509,21.6809,31240.4909
2012-11-28 13:00:00,36.1,36.13,36.08,36.08,30124.759103357337,21.6809,21.699,21.6689,21.6689,30124.7591
2012-11-28 13:05:00,36.07,36.08,36.02,36.04,18054.56942894817,21.6629,21.6689,21.6329,21.6449,18054.5694
2012-11-28 13:10:00,36.03,36.06,36.01,36.04,18155.99959427934,21.6389,21.6569,21.6269,21.6449,18155.9996
2012-11-28 13:15:00,36.05,36.08,36.04,36.04,14910.234303681917,21.6509,21.6689,21.6449,21.6449,14910.2343
2012-11-28 13:20:00,36.05,36.09,36.03,36.09,18663.150420935188,21.6509,21.6749,21.6389,21.6749,18663.1504
2012-11-28 13:25:00,36.08,36.09,36.04,36.09,20184.60290090273,21.6689,21.6749,21.6449,21.6749,20184.6029
2012-11-28 13:30:00,36.08,36.12,36.04,36.05,20996.04422355209,21.6689,21.693,21.6449,21.6509,20996.0442
2012-11-28 13:35:00,36.04,36.14,36.04,36.1,33674.81488994827,21.6449,21.705,21.6449,21.6809,33674.8149
2012-11-28 13:40:00,36.09,36.18,36.09,36.15,45339.28390303276,21.6749,21.729,21.6749,21.711,45339.2839
2012-11-28 13:45:00,36.15,36.16,36.11,36.16,17547.41860229232,21.711,21.717,21.687,21.717,17547.4186
2012-11-28 13:50:00,36.15,36.18,36.13,36.14,26270.412820772897,21.711,21.729,21.699,21.705,26270.4128
2012-11-28 13:55:00,36.15,36.24,36.14,36.22,35196.26736991581,21.711,21.765,21.705,21.753,35196.2674
2012-11-28 14:00:00,36.21,36.24,36.2,36.2,42499.23927376002,21.747,21.765,21.741,21.741,42499.2393
2012-11-28 14:05:00,36.19,36.24,36.17,36.22,36007.70869256517,21.735,21.765,21.723,21.753,36007.7087
2012-11-28 14:10:00,36.22,36.23,36.17,36.19,26878.99381275992,21.753,21.759,21.723,21.735,26878.9938
2012-11-28 14:15:00,36.2,36.22,36.17,36.19,22213.20620752612,21.741,21.753,21.723,21.735,22213.2062
2012-11-28 14:20:00,36.19,36.22,36.17,36.19,25357.54133279237,21.735,21.753,21.723,21.735,25357.5413
2012-11-28 14:25:00,36.2,36.23,36.18,36.23,34080.53555127295,21.741,21.759,21.729,21.759,34080.5356
2012-11-28 14:30:00,36.22,36.24,36.19,36.23,35804.84836190283,21.753,21.765,21.735,21.759,35804.8484
2012-11-28 14:35:00,36.22,36.24,36.2,36.23,45034.993407039256,21.753,21.765,21.741,21.759,45034.9934
2012-11-28 14:40:00,36.23,36.28,36.23,36.25,33674.81488994827,21.759,21.7891,21.759,21.771,33674.8149
2012-11-28 14:45:00,36.24,36.26,36.18,36.18,20387.463231565067,21.765,21.777,21.729,21.729,20387.4632
2012-11-28 14:50:00,36.18,36.21,36.16,36.21,22416.066538188457,21.729,21.747,21.717,21.747,22416.0665
2012-11-28 14:55:00,36.21,36.27,36.21,36.27,30327.61943401968,21.747,21.783,21.747,21.783,30327.6194
2012-11-28 15:00:00,36.27,36.28,36.24,36.25,36819.15001521452,21.783,21.7891,21.765,21.771,36819.15
2012-11-28 15:05:00,36.25,36.3,36.25,36.28,34689.11654325997,21.771,21.8011,21.771,21.7891,34689.1165
2012-11-28 15:10:00,36.28,36.3,36.26,36.28,32051.93224464956,21.7891,21.8011,21.777,21.7891,32051.9322
2012-11-28 15:15:00,36.27,36.33,36.25,36.3,47063.59671366264,21.783,21.8191,21.771,21.8011,47063.5967
2012-11-28 15:20:00,36.29,36.31,36.25,36.27,40774.92646313013,21.7951,21.8071,21.771,21.783,40774.9265
2012-11-28 15:25:00,36.28,36.33,36.28,36.32,37427.73100720154,21.7891,21.8191,21.7891,21.8131,37427.731
2012-11-28 15:30:00,36.32,36.37,36.31,36.34,53453.69712952632,21.8131,21.8431,21.8071,21.8251,53453.6971
2012-11-28 15:35:00,36.34,36.35,36.32,36.33,49700.78101227305,21.8251,21.8311,21.8131,21.8191,49700.781
2012-11-28 15:40:00,36.32,36.36,36.3,36.33,50917.94299624708,21.8131,21.8371,21.8011,21.8191,50917.943
2012-11-28 15:45:00,36.34,36.4,36.33,36.4,81144.13226493559,21.8251,21.8611,21.8191,21.8611,81144.1323
2012-11-28 15:50:00,36.4,36.42,36.38,36.41,120194.74591743584,21.8611,21.8731,21.8491,21.8671,120194.7459
2012-11-28 15:55:00,36.42,36.45,36.39,36.41,160665.38188457247,21.8731,21.8912,21.8551,21.8671,160665.3819
2012-11-29 09:30:00,36.48,36.68,36.43,36.68,57105.18308144842,21.9092,22.0293,21.8791,22.0293,57105.1831
2012-11-29 09:35:00,36.68,36.68,36.52,36.56,37529.16117253271,22.0293,22.0293,21.9332,21.9572,37529.1612
2012-11-29 09:40:00,36.55,36.58,36.47,36.52,39760.62480981844,21.9512,21.9692,21.9032,21.9332,39760.6248
2012-11-29 09:45:00,36.53,36.58,36.44,36.57,73841.16036109139,21.9392,21.9692,21.8851,21.9632,73841.1604
2012-11-29 09:50:00,36.57,36.6,36.51,36.57,65321.02647327315,21.9632,21.9812,21.9272,21.9632,65321.0265
2012-11-29 09:55:00,36.55,36.58,36.51,36.56,26777.563647428746,21.9512,21.9692,21.9272,21.9572,26777.5636
2012-11-29 10:00:00,36.56,36.63,36.52,36.61,48585.04919363018,21.9572,21.9993,21.9332,21.9872,48585.0492
2012-11-29 10:05:00,36.62,36.65,36.48,36.51,75362.61284105893,21.9932,22.0113,21.9092,21.9272,75362.6128
2012-11-29 10:10:00,36.51,36.53,36.47,36.48,69682.52358251344,21.9272,21.9392,21.9032,21.9092,69682.5236
2012-11-29 10:15:00,36.48,36.5,36.45,36.48,50410.79216959124,21.9092,21.9212,21.8912,21.9092,50410.7922
2012-11-29 10:20:00,36.48,36.59,36.48,36.57,125367.68434932549,21.9092,21.9752,21.9092,21.9632,125367.6843
2012-11-29 10:25:00,36.58,36.64,36.52,36.53,28603.306623389795,21.9692,22.0053,21.9332,21.9392,28603.3066
2012-11-29 10:30:00,36.53,36.53,36.48,36.51,14301.653311694898,21.9392,21.9392,21.9092,21.9272,14301.6533
2012-11-29 10:35:00,36.5,36.51,36.48,36.51,19677.45207424688,21.9212,21.9272,21.9092,21.9272,19677.4521
2012-11-29 10:40:00,36.5,36.53,36.48,36.53,14910.234303681917,21.9212,21.9392,21.9092,21.9392,14910.2343
2012-11-29 10:45:00,36.53,36.54,36.49,36.52,24343.23967948068,21.9392,21.9452,21.9152,21.9332,24343.2397
2012-11-29 10:50:00,36.52,36.58,36.51,36.58,16837.407444974135,21.9332,21.9692,21.9272,21.9692,16837.4074
2012-11-29 10:55:00,36.57,36.58,36.53,36.54,18358.85992494168,21.9632,21.9692,21.9392,21.9452,18358.8599
2012-11-29 11:00:00,36.54,36.56,36.53,36.55,16431.686783649457,21.9452,21.9572,21.9392,21.9512,16431.6868
2012-11-29 11:05:00,36.55,36.57,36.54,36.57,13895.93265037022,21.9512,21.9632,21.9452,21.9632,13895.9327
2012-11-29 11:10:00,36.58,36.6,36.57,36.57,23531.79835683132,21.9692,21.9812,21.9632,21.9632,23531.7984
2012-11-29 11:15:00,36.59,36.61,36.53,36.54,13794.502485039053,21.9752,21.9872,21.9392,21.9452,13794.5025
2012-11-29 11:20:00,36.54,36.55,36.48,36.48,29921.898772695,21.9452,21.9512,21.9092,21.9092,29921.8988
2012-11-29 11:25:00,36.48,36.5,36.47,36.49,52540.825641545794,21.9092,21.9212,21.9032,21.9152,52540.8256
2012-11-29 11:30:00,36.5,36.53,36.5,36.52,21807.48554620144,21.9212,21.9392,21.9212,21.9332,21807.4855
2012-11-29 11:35:00,36.5,36.52,36.49,36.52,35906.278527234,21.9212,21.9332,21.9152,21.9332,35906.2785
2012-11-29 11:40:00,36.51,36.52,36.26,36.38,131047.773607871,21.9272,21.9332,21.777,21.8491,131047.7736
2012-11-29 11:45:00,36.37,36.46,36.31,36.41,36514.85951922102,21.8431,21.8972,21.8071,21.8671,36514.8595
2012-11-29 11:50:00,36.42,36.49,36.4,36.42,24647.530175474185,21.8731,21.9152,21.8611,21.8731,24647.5302
2012-11-29 11:55:00,36.42,36.43,36.36,36.41,26878.99381275992,21.8731,21.8791,21.8371,21.8671,26878.9938
2012-11-29 12:00:00,36.42,36.5,36.39,36.5,27081.854143422253,21.8731,21.9212,21.8551,21.9212,27081.8541
2012-11-29 12:05:00,36.48,36.5,36.38,36.46,33979.10538594178,21.9092,21.9212,21.8491,21.8972,33979.1054
2012-11-29 12:10:00,36.47,36.59,36.45,36.54,25864.69215944822,21.9032,21.9752,21.8912,21.9452,25864.6922
2012-11-29 12:15:00,36.53,36.54,36.48,36.51,15924.53595699361,21.9392,21.9452,21.9092,21.9272,15924.536
2012-11-29 12:20:00,36.49,36.56,36.48,36.53,19068.871082259862,21.9152,21.9572,21.9092,21.9392,19068.8711
2012-11-29 12:25:00,36.53,36.53,36.48,36.49,17141.697940967642,21.9392,21.9392,21.9092,21.9152,17141.6979
2012-11-29 12:30:00,36.5,36.51,36.48,36.5,13287.351658383202,21.9212,21.9272,21.9092,21.9212,13287.3517
2012-11-29 12:35:00,36.5,36.51,36.46,36.48,31849.07191398722,21.9212,21.9272,21.8972,21.9092,31849.0719
2012-11-29 12:40:00,36.48,36.5,36.45,36.45,25256.111167461204,21.9092,21.9212,21.8912,21.8912,25256.1112
2012-11-29 12:45:00,36.46,36.5,36.45,36.5,22314.636372857287,21.8972,21.9212,21.8912,21.9212,22314.6364
2012-11-29 12:50:00,36.5,36.5,36.46,36.49,13794.502485039053,21.9212,21.9212,21.8972,21.9152,13794.5025
2012-11-29 12:55:00,36.48,36.48,36.43,36.45,14403.083477026068,21.9092,21.9092,21.8791,21.8912,14403.0835
2012-11-29 13:00:00,36.46,36.5,36.46,36.49,20894.614058220915,21.8972,21.9212,21.8972,21.9152,20894.6141
2012-11-29 13:05:00,36.5,36.51,36.46,36.48,11664.469013084492,21.9212,21.9272,21.8972,21.9092,11664.469
2012-11-29 13:10:00,36.48,36.5,36.44,36.48,18967.440916928696,21.9092,21.9212,21.8851,21.9092,18967.4409
2012-11-29 13:15:00,36.48,36.52,36.48,36.5,7505.832234506543,21.9092,21.9332,21.9092,21.9212,7505.8322
2012-11-29 13:20:00,36.5,36.54,36.49,36.51,10345.876863779287,21.9212,21.9452,21.9152,21.9272,10345.8769
2012-11-29 13:25:00,36.51,36.51,36.48,36.5,10447.307029110458,21.9272,21.9272,21.9092,21.9212,10447.307
2012-11-29 13:30:00,36.51,36.58,36.51,36.56,19778.88223957805,21.9272,21.9692,21.9272,21.9572,19778.8822
2012-11-29 13:35:00,36.57,36.62,36.57,36.61,14707.373973019576,21.9632,21.9932,21.9632,21.9872,14707.374
2012-11-29 13:40:00,36.61,36.61,36.57,36.58,11664.469013084492,21.9872,21.9872,21.9632,21.9692,11664.469
2012-11-29 13:45:00,36.57,36.62,36.57,36.6,19880.31240490922,21.9632,21.9932,21.9632,21.9812,19880.3124
2012-11-29 13:50:00,36.6,36.62,36.6,36.62,8824.424383811745,21.9812,21.9932,21.9812,21.9932,8824.4244
2012-11-29 13:55:00,36.62,36.63,36.6,36.61,12780.200831727356,21.9932,21.9993,21.9812,21.9872,12780.2008
2012-11-29 14:00:00,36.61,36.61,36.59,36.6,14910.234303681917,21.9872,21.9872,21.9752,21.9812,14910.2343
2012-11-29 14:05:00,36.6,36.62,36.59,36.61,19677.45207424688,21.9812,21.9932,21.9752,21.9872,19677.4521
2012-11-29 14:10:00,36.61,36.65,36.61,36.65,40267.77563647429,21.9872,22.0113,21.9872,22.0113,40267.7756
2012-11-29 14:15:00,36.65,36.68,36.64,36.64,24140.37934881834,22.0113,22.0293,22.0053,22.0053,24140.3793
2012-11-29 14:20:00,36.64,36.68,36.64,36.67,17750.27893295466,22.0053,22.0293,22.0053,22.0233,17750.2789
2012-11-29 14:25:00,36.66,36.68,36.66,36.66,22517.496703519628,22.0173,22.0293,22.0173,22.0173,22517.4967
2012-11-29 14:30:00,36.66,36.68,36.65,36.67,22821.78719951313,22.0173,22.0293,22.0113,22.0233,22821.7872
2012-11-29 14:35:00,36.67,36.68,36.66,36.67,31240.490922000205,22.0233,22.0293,22.0173,22.0233,31240.4909
2012-11-29 14:40:00,36.66,36.67,36.64,36.64,27284.714474084594,22.0173,22.0233,22.0053,22.0053,27284.7145
2012-11-29 14:45:00,36.64,36.66,36.63,36.65,31646.211583324883,22.0053,22.0173,21.9993,22.0113,31646.2116
2012-11-29 14:50:00,36.64,36.65,36.61,36.61,17344.558271629983,22.0053,22.0113,21.9872,21.9872,17344.5583
2012-11-29 14:55:00,36.61,36.63,36.61,36.63,26067.55249011056,21.9872,21.9993,21.9872,21.9993,26067.5525
2012-11-29 15:00:00,36.62,36.64,36.61,36.61,39862.05497514961,21.9932,22.0053,21.9872,21.9872,39862.055
2012-11-29 15:05:00,36.61,36.62,36.57,36.61,38036.31199918856,21.9872,21.9932,21.9632,21.9872,38036.312
2012-11-29 15:10:00,36.6,36.61,36.57,36.59,42194.948777766505,21.9812,21.9872,21.9632,21.9752,42194.9488
2012-11-29 15:15:00,36.58,36.63,36.58,36.62,44122.12191905873,21.9692,21.9993,21.9692,21.9932,44122.1219
2012-11-29 15:20:00,36.61,36.63,36.59,36.61,65523.88680393549,21.9872,21.9993,21.9752,21.9872,65523.8868
2012-11-29 15:25:00,36.61,36.66,36.59,36.66,59640.93721472766,21.9872,22.0173,21.9752,22.0173,59640.9372
2012-11-29 15:30:00,36.66,36.67,36.61,36.65,117456.13145349426,22.0173,22.0233,21.9872,22.0113,117456.1315
2012-11-29 15:35:00,36.64,36.71,36.64,36.7,317172.126990567,22.0053,22.0473,22.0053,22.0413,317172.127
2012-11-29 15:40:00,36.71,36.76,36.7,36.76,121513.33806674104,22.0473,22.0773,22.0413,22.0773,121513.3381
2012-11-29 15:45:00,36.75,36.76,36.71,36.72,107008.8244243838,22.0713,22.0773,22.0473,22.0533,107008.8244
2012-11-29 15:50:00,36.71,36.75,36.68,36.75,136727.8628664165,22.0473,22.0713,22.0293,22.0713,136727.8629
2012-11-29 15:55:00,36.75,36.8,36.73,36.78,381580.2819758596,22.0713,22.1014,22.0593,22.0893,381580.282
2012-11-30 09:30:00,36.79,36.82,36.57,36.64,36819.15001521452,22.0953,22.1134,21.9632,22.0053,36819.15
2012-11-30 09:35:00,36.64,36.75,36.62,36.71,15417.385130337763,22.0053,22.0713,21.9932,22.0473,15417.3851
2012-11-30 09:40:00,36.71,36.77,36.68,36.76,15620.245461000102,22.0473,22.0833,22.0293,22.0773,15620.2455
2012-11-30 09:45:00,36.75,36.76,36.63,36.63,26878.99381275992,22.0713,22.0773,21.9993,21.9993,26878.9938
2012-11-30 09:50:00,36.63,36.76,36.63,36.72,10447.307029110458,21.9993,22.0773,21.9993,22.0533,10447.307
2012-11-30 09:55:00,36.72,36.75,36.67,36.71,29009.02728471448,22.0533,22.0713,22.0233,22.0473,29009.0273
2012-11-30 10:00:00,36.71,36.76,36.69,36.75,27386.14463941576,22.0473,22.0773,22.0353,22.0713,27386.1446
2012-11-30 10:05:00,36.75,36.78,36.71,36.71,18866.010751597525,22.0713,22.0893,22.0473,22.0473,18866.0108
2012-11-30 10:10:00,36.71,36.72,36.64,36.69,26473.27315143524,22.0473,22.0533,22.0053,22.0353,26473.2732
2012-11-30 10:15:00,36.68,36.71,36.64,36.65,25560.40166345471,22.0293,22.0473,22.0053,22.0113,25560.4017
2012-11-30 10:20:00,36.65,36.67,36.6,36.64,40166.34547114312,22.0113,22.0233,21.9812,22.0053,40166.3455
2012-11-30 10:25:00,36.63,36.67,36.58,36.6,22720.357034181965,21.9993,22.0233,21.9692,21.9812,22720.357
2012-11-30 10:30:00,36.6,36.65,36.57,36.62,22314.636372857287,21.9812,22.0113,21.9632,21.9932,22314.6364
2012-11-30 10:35:00,36.62,36.63,36.54,36.56,19576.02190891571,21.9932,21.9993,21.9452,21.9572,19576.0219
2012-11-30 10:40:00,36.56,36.58,36.49,36.52,53250.83679886398,21.9572,21.9692,21.9152,21.9332,53250.8368
2012-11-30 10:45:00,36.52,36.62,36.51,36.57,15315.954965006593,21.9332,21.9932,21.9272,21.9632,15315.955
2012-11-30 10:50:00,36.57,36.63,36.54,36.63,17547.41860229232,21.9632,21.9993,21.9452,21.9993,17547.4186
2012-11-30 10:55:00,36.63,36.67,36.63,36.67,33471.95455928593,21.9993,22.0233,21.9993,22.0233,33471.9546
2012-11-30 11:00:00,36.67,36.68,36.63,36.64,24850.39050613653,22.0233,22.0293,21.9993,22.0053,24850.3905
2012-11-30 11:05:00,36.64,36.65,36.61,36.64,17040.267775636476,22.0053,22.0113,21.9872,22.0053,17040.2678
2012-11-30 11:10:00,36.64,36.67,36.61,36.61,15924.53595699361,22.0053,22.0233,21.9872,21.9872,15924.536
2012-11-30 11:15:00,36.6,36.62,36.54,36.54,11867.329343746833,21.9812,21.9932,21.9452,21.9452,11867.3293
2012-11-30 11:20:00,36.53,36.55,36.5,36.52,16938.837610305305,21.9392,21.9512,21.9212,21.9332,16938.8376
2012-11-30 11:25:00,36.52,36.57,36.52,36.55,15924.53595699361,21.9332,21.9632,21.9332,21.9512,15924.536
2012-11-30 11:30:00,36.55,36.56,36.5,36.5,16938.837610305305,21.9512,21.9572,21.9212,21.9212,16938.8376
2012-11-30 11:35:00,36.49,36.55,36.44,36.54,42397.809108428846,21.9152,21.9512,21.8851,21.9452,42397.8091
2012-11-30 11:40:00,36.54,36.57,36.52,36.55,14605.943807688407,21.9452,21.9632,21.9332,21.9512,14605.9438
2012-11-30 11:45:00,36.55,36.61,36.55,36.58,11968.759509078,21.9512,21.9872,21.9512,21.9692,11968.7595
2012-11-30 11:50:00,36.58,36.6,36.56,36.59,22923.217364844302,21.9692,21.9812,21.9572,21.9752,22923.2174
2012-11-30 11:55:00,36.58,36.61,36.47,36.51,25256.111167461204,21.9692,21.9872,21.9032,21.9272,25256.1112
2012-11-30 12:00:00,36.53,36.53,36.49,36.49,9635.865706461102,21.9392,21.9392,21.9152,21.9152,9635.8657
2012-11-30 12:05:00,36.49,36.5,36.46,36.47,10041.58636778578,21.9152,21.9212,21.8972,21.9032,10041.5864
2012-11-30 12:10:00,36.46,36.51,36.46,36.51,11968.759509078,21.8972,21.9272,21.8972,21.9272,11968.7595
2012-11-30 12:15:00,36.51,36.51,36.49,36.49,8012.983061162389,21.9272,21.9272,21.9152,21.9152,8012.9831
2012-11-30 12:20:00,36.48,36.51,36.47,36.51,14200.223146363727,21.9092,21.9272,21.9032,21.9272,14200.2231
2012-11-30 12:25:00,36.51,36.52,36.47,36.47,15214.524799675424,21.9272,21.9332,21.9032,21.9032,15214.5248
2012-11-30 12:30:00,36.47,36.48,36.43,36.45,19576.02190891571,21.9032,21.9092,21.8791,21.8912,19576.0219
2012-11-30 12:35:00,36.45,36.48,36.44,36.45,12273.050005071507,21.8912,21.9092,21.8851,21.8912,12273.05
2012-11-30 12:40:00,36.45,36.45,36.42,36.42,8621.564053149406,21.8912,21.8912,21.8731,21.8731,8621.5641
2012-11-30 12:45:00,36.42,36.48,36.36,36.47,31240.490922000205,21.8731,21.9092,21.8371,21.9032,31240.4909
2012-11-30 12:50:00,36.46,36.48,36.44,36.46,24951.820671467696,21.8972,21.9092,21.8851,21.8972,24951.8207
2012-11-30 12:55:00,36.46,36.46,36.43,36.45,10447.307029110458,21.8972,21.8972,21.8791,21.8912,10447.307
2012-11-30 13:00:00,36.44,36.5,36.43,36.48,16127.396287655947,21.8851,21.9212,21.8791,21.9092,16127.3963
2012-11-30 13:05:00,36.48,36.49,36.47,36.49,6491.530581194847,21.9092,21.9152,21.9032,21.9152,6491.5306
2012-11-30 13:10:00,36.48,36.5,36.47,36.48,12577.340501065017,21.9092,21.9212,21.9032,21.9092,12577.3405
2012-11-30 13:15:00,36.49,36.5,36.47,36.47,11258.748351759814,21.9152,21.9212,21.9032,21.9032,11258.7484
2012-11-30 13:20:00,36.48,36.54,36.46,36.53,19170.30124759104,21.9092,21.9452,21.8972,21.9392,19170.3012
2012-11-30 13:25:00,36.53,36.56,36.52,36.53,9128.714879805257,21.9392,21.9572,21.9332,21.9392,9128.7149
2012-11-30 13:30:00,36.53,36.54,36.5,36.5,10954.457855766304,21.9392,21.9452,21.9212,21.9212,10954.4579
2012-11-30 13:35:00,36.49,36.52,36.46,36.46,13693.07231970788,21.9152,21.9332,21.8972,21.8972,13693.0723
2012-11-30 13:40:00,36.46,36.49,36.44,36.46,9534.435541129931,21.8972,21.9152,21.8851,21.8972,9534.4355
2012-11-30 13:45:00,36.47,36.51,36.47,36.51,8520.133887818238,21.9032,21.9272,21.9032,21.9272,8520.1339
2012-11-30 13:50:00,36.51,36.54,36.49,36.52,12171.61983974034,21.9272,21.9452,21.9152,21.9332,12171.6198
2012-11-30 13:55:00,36.52,36.55,36.52,36.54,9940.15620245461,21.9332,21.9512,21.9332,21.9452,9940.1562
2012-11-30 14:00:00,36.55,36.57,36.52,36.57,18866.010751597525,21.9512,21.9632,21.9332,21.9632,18866.0108
2012-11-30 14:05:00,36.57,36.61,36.56,36.58,16025.96612232478,21.9632,21.9872,21.9572,21.9692,16025.9661
2012-11-30 14:10:00,36.58,36.59,36.56,36.56,11258.748351759814,21.9692,21.9752,21.9572,21.9572,11258.7484
2012-11-30 14:15:00,36.56,36.56,36.55,36.55,3245.765290597424,21.9572,21.9572,21.9512,21.9512,3245.7653
2012-11-30 14:20:00,36.55,36.57,36.52,36.57,17953.139263617,21.9512,21.9632,21.9332,21.9632,17953.1393
2012-11-30 14:25:00,36.57,36.59,36.55,36.55,18358.85992494168,21.9632,21.9752,21.9512,21.9512,18358.8599
2012-11-30 14:30:00,36.55,36.55,36.51,36.51,9027.284714474084,21.9512,21.9512,21.9272,21.9272,9027.2847
2012-11-30 14:35:00,36.5,36.54,36.5,36.54,18155.99959427934,21.9212,21.9452,21.9212,21.9452,18155.9996
2012-11-30 14:40:00,36.53,36.58,36.53,36.58,8520.133887818238,21.9392,21.9692,21.9392,21.9692,8520.1339
2012-11-30 14:45:00,36.58,36.59,36.54,36.58,22618.926868850795,21.9692,21.9752,21.9452,21.9692,22618.9269
2012-11-30 14:50:00,36.57,36.58,36.56,36.57,10548.737194441626,21.9632,21.9692,21.9572,21.9632,10548.7372
2012-11-30 14:55:00,36.58,36.58,36.57,36.57,6491.530581194847,21.9692,21.9692,21.9632,21.9632,6491.5306
2012-11-30 15:00:00,36.57,36.59,36.54,36.59,29820.46860736383,21.9632,21.9752,21.9452,21.9752,29820.4686
2012-11-30 15:05:00,36.59,36.6,36.53,36.55,42702.09960442236,21.9752,21.9812,21.9392,21.9512,42702.0996
2012-11-30 15:10:00,36.56,36.64,36.56,36.61,33471.95455928593,21.9572,22.0053,21.9572,21.9872,33471.9546
2012-11-30 15:15:00,36.62,36.65,36.6,36.62,35601.98803124049,21.9932,22.0113,21.9812,21.9932,35601.988
2012-11-30 15:20:00,36.62,36.66,36.61,36.61,23633.22852216249,21.9932,22.0173,21.9872,21.9872,23633.2285
2012-11-30 15:25:00,36.62,36.64,36.59,36.61,32964.803732630084,21.9932,22.0053,21.9752,21.9872,32964.8037
2012-11-30 15:30:00,36.61,36.62,36.56,36.59,48382.18886296784,21.9872,21.9932,21.9572,21.9752,48382.1889
2012-11-30 15:35:00,36.59,36.62,36.59,36.6,32051.93224464956,21.9752,21.9932,21.9752,21.9812,32051.9322
2012-11-30 15:40:00,36.6,36.61,36.58,36.59,23937.519018156,21.9812,21.9872,21.9692,21.9752,23937.519
2012-11-30 15:45:00,36.59,36.66,36.56,36.62,73435.4396997667,21.9752,22.0173,21.9572,21.9932,73435.4397
2012-11-30 15:50:00,36.62,36.69,36.61,36.68,82969.87524089664,21.9932,22.0353,21.9872,22.0293,82969.8752
2012-11-30 15:55:00,36.68,36.7,36.61,36.61,210061.872400852,22.0293,22.0413,21.9872,21.9872,210061.8724
2012-12-03 09:30:00,36.72,36.92,36.72,36.91,73536.86986509788,22.0533,22.1734,22.0533,22.1674,73536.8699
2012-12-03 09:35:00,36.91,36.91,36.79,36.8,24038.94918348717,22.1674,22.1674,22.0953,22.1014,24038.9492
2012-12-03 09:40:00,36.8,36.84,36.79,36.8,21401.764884876764,22.1014,22.1254,22.0953,22.1014,21401.7649
2012-12-03 09:45:00,36.8,36.84,36.78,36.81,32964.803732630084,22.1014,22.1254,22.0893,22.1074,32964.8037
2012-12-03 09:50:00,36.82,36.82,36.78,36.8,29516.17811137032,22.1134,22.1134,22.0893,22.1014,29516.1781
2012-12-03 09:55:00,36.79,36.83,36.79,36.82,33471.95455928593,22.0953,22.1194,22.0953,22.1134,33471.9546
2012-12-03 10:00:00,36.82,36.82,36.72,36.77,122121.91905872806,22.1134,22.1134,22.0533,22.0833,122121.9191
2012-12-03 10:05:00,36.77,36.83,36.76,36.79,59945.22771072117,22.0833,22.1194,22.0773,22.0953,59945.2277
2012-12-03 10:10:00,36.8,36.83,36.78,36.82,43006.39010041586,22.1014,22.1194,22.0893,22.1134,43006.3901
2012-12-03 10:15:00,36.82,36.82,36.74,36.76,57206.61324677959,22.1134,22.1134,22.0653,22.0773,57206.6132
2012-12-03 10:20:00,36.77,36.77,36.73,36.75,30530.47976468201,22.0833,22.0833,22.0593,22.0713,30530.4798
2012-12-03 10:25:00,36.75,36.76,36.71,36.74,40369.20580180546,22.0713,22.0773,22.0473,22.0653,40369.2058
2012-12-03 10:30:00,36.74,36.74,36.71,36.72,24647.530175474185,22.0653,22.0653,22.0473,22.0533,24647.5302
2012-12-03 10:35:00,36.72,36.76,36.71,36.76,34486.256212597626,22.0533,22.0773,22.0473,22.0773,34486.2562
2012-12-03 10:40:00,36.76,36.81,36.76,36.81,28704.73678872097,22.0773,22.1074,22.0773,22.1074,28704.7368
2012-12-03 10:45:00,36.79,36.82,36.75,36.82,17141.697940967642,22.0953,22.1134,22.0713,22.1134,17141.6979
2012-12-03 10:50:00,36.82,36.82,36.76,36.77,84085.60705953951,22.1134,22.1134,22.0773,22.0833,84085.6071
2012-12-03 10:55:00,36.77,36.83,36.76,36.79,20996.04422355209,22.0833,22.1194,22.0773,22.0953,20996.0442
2012-12-03 11:00:00,36.79,36.8,36.75,36.75,24343.23967948068,22.0953,22.1014,22.0713,22.0713,24343.2397
2012-12-03 11:05:00,36.76,36.78,36.75,36.76,28806.166954052136,22.0773,22.0893,22.0713,22.0773,28806.167
2012-12-03 11:10:00,36.76,36.77,36.72,36.73,27589.004970078106,22.0773,22.0833,22.0533,22.0593,27589.005
2012-12-03 11:15:00,36.73,36.75,36.71,36.73,28806.166954052136,22.0593,22.0713,22.0473,22.0593,28806.167
2012-12-03 11:20:00,36.73,36.74,36.66,36.67,44629.272745714574,22.0593,22.0653,22.0173,22.0233,44629.2727
2012-12-03 11:25:00,36.66,36.69,36.64,36.65,32356.22274064307,22.0173,22.0353,22.0053,22.0113,32356.2227
2012-12-03 11:30:00,36.65,36.69,36.62,36.68,32356.22274064307,22.0113,22.0353,21.9932,22.0293,32356.2227
2012-12-03 11:35:00,36.68,36.68,36.64,36.64,33776.24505527944,22.0293,22.0293,22.0053,22.0053,33776.2451
2012-12-03 11:40:00,36.65,36.68,36.64,36.65,25560.40166345471,22.0113,22.0293,22.0053,22.0113,25560.4017
2012-12-03 11:45:00,36.65,36.71,36.65,36.7,23126.077695506643,22.0113,22.0473,22.0113,22.0413,23126.0777
2012-12-03 11:50:00,36.69,36.75,36.69,36.71,28197.58596206512,22.0353,22.0713,22.0353,22.0473,28197.586
2012-12-03 11:55:00,36.71,36.72,36.7,36.71,12983.061162389697,22.0473,22.0533,22.0413,22.0473,12983.0612
2012-12-03 12:00:00,36.71,36.71,36.69,36.71,9128.714879805257,22.0473,22.0473,22.0353,22.0473,9128.7149
2012-12-03 12:05:00,36.71,36.71,36.71,36.71,5274.368597220813,22.0473,22.0473,22.0473,22.0473,5274.3686
2012-12-03 12:10:00,36.72,36.74,36.71,36.71,12983.061162389697,22.0533,22.0653,22.0473,22.0473,12983.0612
2012-12-03 12:15:00,36.71,36.73,36.7,36.73,8317.273557155899,22.0473,22.0593,22.0413,22.0593,8317.2736
2012-12-03 12:20:00,36.71,36.72,36.71,36.71,4868.647935896135,22.0473,22.0533,22.0473,22.0473,4868.6479
2012-12-03 12:25:00,36.71,36.76,36.71,36.74,13185.921493052034,22.0473,22.0773,22.0473,22.0653,13185.9215
2012-12-03 12:30:00,36.72,36.73,36.7,36.7,10548.737194441626,22.0533,22.0593,22.0413,22.0413,10548.7372
2012-12-03 12:35:00,36.7,36.72,36.68,36.7,10954.457855766304,22.0413,22.0533,22.0293,22.0413,10954.4579
2012-12-03 12:40:00,36.69,36.71,36.69,36.71,11563.038847753322,22.0353,22.0473,22.0353,22.0473,11563.0388
2012-12-03 12:45:00,36.71,36.72,36.68,36.69,13895.93265037022,22.0473,22.0533,22.0293,22.0353,13895.9327
2012-12-03 12:50:00,36.69,36.71,36.68,36.68,4260.066943909119,22.0353,22.0473,22.0293,22.0293,4260.0669
2012-12-03 12:55:00,36.68,36.68,36.65,36.65,6390.100415863678,22.0293,22.0293,22.0113,22.0113,6390.1004
2012-12-03 13:00:00,36.64,36.64,36.6,36.6,18155.99959427934,22.0053,22.0053,21.9812,21.9812,18155.9996
2012-12-03 13:05:00,36.61,36.64,36.6,36.6,15924.53595699361,21.9872,22.0053,21.9812,21.9812,15924.536
2012-12-03 13:10:00,36.6,36.62,36.58,36.6,9635.865706461102,21.9812,21.9932,21.9692,21.9812,9635.8657
2012-12-03 13:15:00,36.59,36.62,36.58,36.61,14605.943807688407,21.9752,21.9932,21.9692,21.9872,14605.9438
2012-12-03 13:20:00,36.6,36.61,36.59,36.59,12983.061162389697,21.9812,21.9872,21.9752,21.9752,12983.0612
2012-12-03 13:25:00,36.59,36.6,36.58,36.58,8418.703722487067,21.9752,21.9812,21.9692,21.9692,8418.7037
2012-12-03 13:30:00,36.58,36.59,36.53,36.53,15011.664469013083,21.9692,21.9752,21.9392,21.9392,15011.6645
2012-12-03 13:35:00,36.53,36.53,36.46,36.47,24038.94918348717,21.9392,21.9392,21.8972,21.9032,24038.9492
2012-12-03 13:40:00,36.46,36.49,36.45,36.49,13693.07231970788,21.8972,21.9152,21.8912,21.9152,13693.0723
2012-12-03 13:45:00,36.48,36.5,36.48,36.49,17851.70909828583,21.9092,21.9212,21.9092,21.9152,17851.7091
2012-12-03 13:50:00,36.5,36.5,36.48,36.5,14403.083477026068,21.9212,21.9212,21.9092,21.9212,14403.0835
2012-12-03 13:55:00,36.49,36.5,36.48,36.48,13185.921493052034,21.9152,21.9212,21.9092,21.9092,13185.9215
2012-12-03 14:00:00,36.49,36.5,36.46,36.48,17040.267775636476,21.9152,21.9212,21.8972,21.9092,17040.2678
2012-12-03 14:05:00,36.48,36.5,36.48,36.49,19981.74257024039,21.9092,21.9212,21.9092,21.9152,19981.7426
2012-12-03 14:10:00,36.49,36.5,36.47,36.48,21198.904554214423,21.9152,21.9212,21.9032,21.9092,21198.9046
2012-12-03 14:15:00,36.49,36.5,36.48,36.48,43209.2504310782,21.9152,21.9212,21.9092,21.9092,43209.2504
2012-12-03 14:20:00,36.49,36.5,36.44,36.46,25763.26199411705,21.9152,21.9212,21.8851,21.8972,25763.262
2012-12-03 14:25:00,36.46,36.46,36.41,36.42,19677.45207424688,21.8972,21.8972,21.8671,21.8731,19677.4521
2012-12-03 14:30:00,36.42,36.43,36.41,36.42,18764.580586266355,21.8731,21.8791,21.8671,21.8731,18764.5806
2012-12-03 14:35:00,36.42,36.42,36.34,36.34,30327.61943401968,21.8731,21.8731,21.8251,21.8251,30327.6194
2012-12-03 14:40:00,36.34,36.38,36.33,36.36,29414.74794603915,21.8251,21.8491,21.8191,21.8371,29414.7479
2012-12-03 14:45:00,36.35,36.36,36.3,36.3,33674.81488994827,21.8311,21.8371,21.8011,21.8011,33674.8149
2012-12-03 14:50:00,36.3,36.31,36.28,36.29,26574.703316766405,21.8011,21.8071,21.7891,21.7951,26574.7033
2012-12-03 14:55:00,36.28,36.28,36.25,36.26,22213.20620752612,21.7891,21.7891,21.771,21.777,22213.2062
2012-12-03 15:00:00,36.26,36.37,36.26,36.35,51019.37316157825,21.777,21.8431,21.777,21.8311,51019.3732
2012-12-03 15:05:00,36.35,36.38,36.3,36.3,45947.86489501978,21.8311,21.8491,21.8011,21.8011,45947.8649
2012-12-03 15:10:00,36.3,36.32,36.26,36.29,36514.85951922102,21.8011,21.8131,21.777,21.7951,36514.8595
2012-12-03 15:15:00,36.29,36.29,36.21,36.21,37833.45166852622,21.7951,21.7951,21.747,21.747,37833.4517
2012-12-03 15:20:00,36.22,36.28,36.21,36.27,31849.07191398722,21.753,21.7891,21.747,21.783,31849.0719
2012-12-03 15:25:00,36.27,36.29,36.24,36.26,26270.412820772897,21.783,21.7951,21.765,21.777,26270.4128
2012-12-03 15:30:00,36.27,36.33,36.26,36.31,39760.62480981844,21.783,21.8191,21.777,21.8071,39760.6248
2012-12-03 15:35:00,36.31,36.34,36.28,36.29,48787.909524292525,21.8071,21.8251,21.7891,21.7951,48787.9095
2012-12-03 15:40:00,36.29,36.36,36.29,36.36,50613.65250025358,21.7951,21.8371,21.7951,21.8371,50613.6525
2012-12-03 15:45:00,36.36,36.4,36.33,36.33,57308.04341211076,21.8371,21.8611,21.8191,21.8191,57308.0434
2012-12-03 15:50:00,36.32,36.35,36.32,36.34,56192.3115934679,21.8131,21.8311,21.8131,21.8251,56192.3116
2012-12-03 15:55:00,36.33,36.34,36.22,36.29,137437.87402373465,21.8191,21.8251,21.753,21.7951,137437.874
2012-12-04 09:30:00,36.19,36.48,36.19,36.46,54772.28927883152,21.735,21.9092,21.735,21.8972,54772.2893
2012-12-04 09:35:00,36.48,36.48,36.32,36.39,31950.50207931839,21.9092,21.9092,21.8131,21.8551,31950.5021
2012-12-04 09:40:00,36.4,36.53,36.4,36.53,25966.12232477939,21.8611,21.9392,21.8611,21.9392,25966.1223
2012-12-04 09:45:00,36.53,36.59,36.53,36.56,25256.111167461204,21.9392,21.9752,21.9392,21.9572,25256.1112
2012-12-04 09:50:00,36.56,36.64,36.56,36.6,35601.98803124049,21.9572,22.0053,21.9572,21.9812,35601.988
2012-12-04 09:55:00,36.61,36.64,35.75,36.6,27589.004970078106,21.9872,22.0053,21.4707,21.9812,27589.005
2012-12-04 10:00:00,36.59,36.59,36.53,36.53,10143.016533116948,21.9752,21.9752,21.9392,21.9392,10143.0165
2012-12-04 10:05:00,36.53,36.63,36.51,36.62,26168.982655441727,21.9392,21.9993,21.9272,21.9932,26168.9827
2012-12-04 10:10:00,36.61,36.71,36.61,36.68,28806.166954052136,21.9872,22.0473,21.9872,22.0293,28806.167
2012-12-04 10:15:00,36.69,36.71,36.59,36.59,35703.41819657166,22.0353,22.0473,21.9752,21.9752,35703.4182
2012-12-04 10:20:00,36.6,36.61,36.54,36.54,15315.954965006593,21.9812,21.9872,21.9452,21.9452,15315.955
2012-12-04 10:25:00,36.53,36.54,36.44,36.45,16330.256618318288,21.9392,21.9452,21.8851,21.8912,16330.2566
2012-12-04 10:30:00,36.45,36.46,36.4,36.43,34486.256212597626,21.8912,21.8972,21.8611,21.8791,34486.2562
2012-12-04 10:35:00,36.43,36.46,36.4,36.45,10650.167359772797,21.8791,21.8972,21.8611,21.8912,10650.1674
2012-12-04 10:40:00,36.45,36.48,36.42,36.42,14403.083477026068,21.8912,21.9092,21.8731,21.8731,14403.0835
2012-12-04 10:45:00,36.43,36.49,36.41,36.47,21604.6252155391,21.8791,21.9152,21.8671,21.9032,21604.6252
2012-12-04 10:50:00,36.46,36.49,36.44,36.48,15620.245461000102,21.8972,21.9152,21.8851,21.9092,15620.2455
2012-12-04 10:55:00,36.48,36.55,36.47,36.54,16634.547114311797,21.9092,21.9512,21.9032,21.9452,16634.5471
2012-12-04 11:00:00,36.54,36.55,35.75,36.47,18460.290090272847,21.9452,21.9512,21.4707,21.9032,18460.2901
2012-12-04 11:05:00,36.46,36.49,36.03,36.44,64712.44548128614,21.8972,21.9152,21.6389,21.8851,64712.4455
2012-12-04 11:10:00,36.44,36.46,36.37,36.45,10345.876863779287,21.8851,21.8972,21.8431,21.8912,10345.8769
2012-12-04 11:15:00,36.45,36.46,36.44,36.45,13084.491327720863,21.8912,21.8972,21.8851,21.8912,13084.4913
2012-12-04 11:20:00,36.44,36.44,36.36,36.36,12983.061162389697,21.8851,21.8851,21.8371,21.8371,12983.0612
2012-12-04 11:25:00,36.37,36.41,36.37,36.38,7302.971903844204,21.8431,21.8671,21.8431,21.8491,7302.9719
2012-12-04 11:30:00,36.37,36.38,36.35,36.38,11563.038847753322,21.8431,21.8491,21.8311,21.8491,11563.0388
2012-12-04 11:35:00,36.39,36.39,36.34,36.34,14403.083477026068,21.8551,21.8551,21.8251,21.8251,14403.0835
2012-12-04 11:40:00,36.35,36.43,36.35,36.39,11258.748351759814,21.8311,21.8791,21.8311,21.8551,11258.7484
2012-12-04 11:45:00,36.4,36.41,36.36,36.37,14200.223146363727,21.8611,21.8671,21.8371,21.8431,14200.2231
2012-12-04 11:50:00,36.37,36.39,36.28,36.29,15315.954965006593,21.8431,21.8551,21.7891,21.7951,15315.955
2012-12-04 11:55:00,36.28,36.31,36.24,36.25,25458.97149812354,21.7891,21.8071,21.765,21.771,25458.9715
2012-12-04 12:00:00,36.26,36.27,36.21,36.23,30023.32893802617,21.777,21.783,21.747,21.759,30023.3289
2012-12-04 12:05:00,36.23,36.25,36.21,36.24,26878.99381275992,21.759,21.771,21.747,21.765,26878.9938
2012-12-04 12:10:00,36.24,36.24,36.19,36.21,23227.507860837813,21.765,21.765,21.735,21.747,23227.5079
2012-12-04 12:15:00,36.2,36.25,36.14,36.17,57003.75291611726,21.741,21.771,21.705,21.723,57003.7529
2012-12-04 12:20:00,36.17,36.17,36.02,36.02,59640.93721472766,21.723,21.723,21.6329,21.6329,59640.9372
2012-12-04 12:25:00,36.03,36.14,36.02,36.1,70899.68556648747,21.6389,21.705,21.6329,21.6809,70899.6856
2012-12-04 12:30:00,36.09,36.15,36.07,36.11,32254.79257531189,21.6749,21.711,21.6629,21.687,32254.7926
2012-12-04 12:35:00,36.09,36.12,36.05,36.08,41586.36778577949,21.6749,21.693,21.6509,21.6689,41586.3678
2012-12-04 12:40:00,36.09,36.1,36.05,36.08,34080.53555127295,21.6749,21.6809,21.6509,21.6689,34080.5356
2012-12-04 12:45:00,36.08,36.09,36.04,36.04,31646.211583324883,21.6689,21.6749,21.6449,21.6449,31646.2116
2012-12-04 12:50:00,36.05,36.06,36.02,36.05,26777.563647428746,21.6509,21.6569,21.6329,21.6509,26777.5636
2012-12-04 12:55:00,36.05,36.05,35.99,36.0,43817.83142306522,21.6509,21.6509,21.6149,21.6209,43817.8314
2012-12-04 13:00:00,36.0,36.02,35.95,36.0,56090.88142813673,21.6209,21.6329,21.5909,21.6209,56090.8814
2012-12-04 13:05:00,36.01,36.07,36.01,36.07,19271.731412922203,21.6269,21.6629,21.6269,21.6629,19271.7314
2012-12-04 13:10:00,36.07,36.07,36.02,36.03,20996.04422355209,21.6629,21.6629,21.6329,21.6389,20996.0442
2012-12-04 13:15:00,36.03,36.07,36.02,36.04,16127.396287655947,21.6389,21.6629,21.6329,21.6449,16127.3963
2012-12-04 13:20:00,36.04,36.05,36.02,36.05,15721.67562633127,21.6449,21.6509,21.6329,21.6509,15721.6756
2012-12-04 13:25:00,36.05,36.1,36.04,36.08,25458.97149812354,21.6509,21.6809,21.6449,21.6689,25458.9715
2012-12-04 13:30:00,36.08,36.09,35.99,35.99,18054.56942894817,21.6689,21.6749,21.6149,21.6149,18054.5694
2012-12-04 13:35:00,35.99,36.03,35.97,35.99,20590.323562227408,21.6149,21.6389,21.6029,21.6149,20590.3236
2012-12-04 13:40:00,35.99,36.06,35.99,36.01,41687.79795111066,21.6149,21.6569,21.6149,21.6269,41687.798
2012-12-04 13:45:00,36.01,36.03,36.01,36.01,19068.871082259862,21.6269,21.6389,21.6269,21.6269,19068.8711
2012-12-04 13:50:00,36.02,36.05,36.01,36.02,51729.38431889644,21.6329,21.6509,21.6269,21.6329,51729.3843
2012-12-04 13:55:00,36.03,36.04,35.96,35.98,76579.77482503296,21.6389,21.6449,21.5969,21.6089,76579.7748
2012-12-04 14:00:00,35.99,36.01,35.95,35.97,76072.62399837712,21.6149,21.6269,21.5909,21.6029,76072.624
2012-12-04 14:05:00,35.97,35.99,35.96,35.98,33674.81488994827,21.6029,21.6149,21.5969,21.6089,33674.8149
2012-12-04 14:10:00,35.98,36.03,35.98,36.02,48179.32853230551,21.6089,21.6389,21.6089,21.6329,48179.3285
2012-12-04 14:15:00,36.03,36.06,36.0,36.01,39253.47398316259,21.6389,21.6569,21.6209,21.6269,39253.474
2012-12-04 14:20:00,36.01,36.03,36.0,36.01,33370.524393954765,21.6269,21.6389,21.6209,21.6269,33370.5244
2012-12-04 14:25:00,36.02,36.04,36.01,36.01,36007.70869256517,21.6329,21.6449,21.6269,21.6269,36007.7087
2012-12-04 14:30:00,36.01,36.03,35.97,36.0,31240.490922000205,21.6269,21.6389,21.6029,21.6209,31240.4909
2012-12-04 14:35:00,36.0,36.01,35.93,35.93,21604.6252155391,21.6209,21.6269,21.5788,21.5788,21604.6252
2012-12-04 14:40:00,35.93,36.0,35.93,35.95,34790.54670859114,21.5788,21.6209,21.5788,21.5909,34790.5467
2012-12-04 14:45:00,35.94,35.95,35.9,35.93,38442.03266051324,21.5849,21.5909,21.5608,21.5788,38442.0327
2012-12-04 14:50:00,35.96,35.97,35.94,35.94,40977.78679379248,21.5969,21.6029,21.5849,21.5849,40977.7868
2012-12-04 14:55:00,35.94,35.94,35.9,35.9,22111.77604219495,21.5849,21.5849,21.5608,21.5608,22111.776
2012-12-04 15:00:00,35.92,35.94,35.91,35.94,32559.08307130541,21.5728,21.5849,21.5668,21.5849,32559.0831
2012-12-04 15:05:00,35.94,36.0,35.94,35.94,33066.233897961254,21.5849,21.6209,21.5849,21.5849,33066.2339
2012-12-04 15:10:00,35.94,35.94,35.85,35.87,63190.9930013186,21.5849,21.5849,21.5308,21.5428,63190.993
2012-12-04 15:15:00,35.86,35.91,35.86,35.88,75768.33350238361,21.5368,21.5668,21.5368,21.5488,75768.3335
2012-12-04 15:20:00,35.88,35.9,35.83,35.85,64306.724819961455,21.5488,21.5608,21.5188,21.5308,64306.7248
2012-12-04 15:25:00,35.86,35.9,35.84,35.84,82158.43391824729,21.5368,21.5608,21.5248,21.5248,82158.4339
2012-12-04 15:30:00,35.86,35.86,35.78,35.81,135612.1310477736,21.5368,21.5368,21.4888,21.5068,135612.131
2012-12-04 15:35:00,35.81,35.82,35.73,35.75,192615.88396389087,21.5068,21.5128,21.4587,21.4707,192615.884
2012-12-04 15:40:00,35.75,35.82,35.73,35.77,126077.69550664368,21.4707,21.5128,21.4587,21.4828,126077.6955
2012-12-04 15:45:00,35.76,35.76,35.68,35.69,191094.4314839233,21.4767,21.4767,21.4287,21.4347,191094.4315
2012-12-04 15:50:00,35.7,35.79,35.68,35.68,212496.19636880007,21.4407,21.4948,21.4287,21.4287,212496.1964
2012-12-04 15:55:00,35.68,35.76,35.67,35.73,454508.5708489705,21.4287,21.4767,21.4227,21.4587,454508.5708
2012-12-05 09:30:00,35.74,35.85,35.55,35.57,73334.00953443554,21.4647,21.5308,21.3506,21.3626,73334.0095
2012-12-05 09:35:00,35.57,35.58,35.53,35.55,57003.75291611726,21.3626,21.3686,21.3386,21.3506,57003.7529
2012-12-05 09:40:00,35.55,35.57,35.46,35.48,84288.46739020184,21.3506,21.3626,21.2966,21.3086,84288.4674
2012-12-05 09:45:00,35.48,35.5,35.39,35.41,94634.34425398114,21.3086,21.3206,21.2545,21.2665,94634.3443
2012-12-05 09:50:00,35.42,35.43,35.39,35.4,67552.49011055888,21.2726,21.2786,21.2545,21.2605,67552.4901
2012-12-05 09:55:00,35.41,35.42,35.34,35.34,54062.27812151334,21.2665,21.2726,21.2245,21.2245,54062.2781
2012-12-05 10:00:00,35.34,35.35,35.15,35.16,132873.51658383204,21.2245,21.2305,21.1104,21.1164,132873.5166
2012-12-05 10:05:00,35.17,35.22,35.16,35.18,97474.38888325388,21.1224,21.1524,21.1164,21.1284,97474.3889
2012-12-05 10:10:00,35.18,35.23,35.18,35.23,43006.39010041586,21.1284,21.1584,21.1284,21.1584,43006.3901
2012-12-05 10:15:00,35.23,35.3,35.23,35.25,92200.02028603306,21.1584,21.2005,21.1584,21.1705,92200.0203
2012-12-05 10:20:00,35.24,35.26,35.2,35.2,50512.22233492241,21.1644,21.1765,21.1404,21.1404,50512.2223
2012-12-05 10:25:00,35.2,35.22,35.12,35.13,44527.8425803834,21.1404,21.1524,21.0924,21.0984,44527.8426
2012-12-05 10:30:00,35.14,35.14,35.05,35.11,184805.7612333908,21.1044,21.1044,21.0503,21.0864,184805.7612
2012-12-05 10:35:00,35.12,35.15,34.98,34.98,79318.38928897455,21.0924,21.1104,21.0083,21.0083,79318.3893
2012-12-05 10:40:00,34.98,34.98,34.77,34.78,161071.10254589716,21.0083,21.0083,20.8822,20.8882,161071.1025
2012-12-05 10:45:00,34.78,34.81,34.7,34.8,205497.5149609494,20.8882,20.9062,20.8401,20.9002,205497.515
2012-12-05 10:50:00,34.8,34.86,34.65,34.65,125671.974845319,20.9002,20.9362,20.8101,20.8101,125671.9748
2012-12-05 10:55:00,34.65,34.82,34.61,34.82,84694.18805152652,20.8101,20.9122,20.7861,20.9122,84694.1881
2012-12-05 11:00:00,34.82,34.95,34.82,34.94,95750.076072624,20.9122,20.9903,20.9122,20.9843,95750.0761
2012-12-05 11:05:00,34.94,35.0,34.94,34.95,64002.43432396795,20.9843,21.0203,20.9843,20.9903,64002.4343
2012-12-05 11:10:00,34.96,35.02,34.92,35.02,42093.518612435335,20.9963,21.0323,20.9723,21.0323,42093.5186
2012-12-05 11:15:00,35.02,35.04,34.93,35.03,55888.02109747439,21.0323,21.0443,20.9783,21.0383,55888.0211
2012-12-05 11:20:00,35.04,35.08,35.0,35.07,67653.92027589005,21.0443,21.0684,21.0203,21.0623,67653.9203
2012-12-05 11:25:00,35.07,35.18,35.06,35.13,28299.016127396288,21.0623,21.1284,21.0563,21.0984,28299.0161
2012-12-05 11:30:00,35.13,35.28,35.13,35.27,36007.70869256517,21.0984,21.1885,21.0984,21.1825,36007.7087
2012-12-05 11:35:00,35.28,35.31,35.26,35.27,31443.35125266254,21.1885,21.2065,21.1765,21.1825,31443.3513
2012-12-05 11:40:00,35.27,35.35,35.25,35.33,32254.79257531189,21.1825,21.2305,21.1705,21.2185,32254.7926
2012-12-05 11:45:00,35.33,35.36,35.33,35.36,26270.412820772897,21.2185,21.2365,21.2185,21.2365,26270.4128
2012-12-05 11:50:00,35.36,35.46,35.36,35.46,38847.75332183792,21.2365,21.2966,21.2365,21.2966,38847.7533
2012-12-05 11:55:00,35.46,35.55,35.46,35.46,87939.95334212395,21.2966,21.3506,21.2966,21.2966,87939.9533
2012-12-05 12:00:00,35.46,35.52,35.45,35.47,36210.56902322751,21.2966,21.3326,21.2906,21.3026,36210.569
2012-12-05 12:05:00,35.47,35.55,35.46,35.48,51830.81448422761,21.3026,21.3506,21.2966,21.3086,51830.8145
2012-12-05 12:10:00,35.48,35.5,35.41,35.44,19778.88223957805,21.3086,21.3206,21.2665,21.2846,19778.8822
2012-12-05 12:15:00,35.46,35.46,35.4,35.41,28197.58596206512,21.2966,21.2966,21.2605,21.2665,28197.586
2012-12-05 12:20:00,35.4,35.44,35.39,35.42,23531.79835683132,21.2605,21.2846,21.2545,21.2726,23531.7984
2012-12-05 12:25:00,35.42,35.42,35.39,35.41,14910.234303681917,21.2726,21.2726,21.2545,21.2665,14910.2343
2012-12-05 12:30:00,35.42,35.52,35.41,35.5,38137.742164519725,21.2726,21.3326,21.2665,21.3206,38137.7422
2012-12-05 12:35:00,35.5,35.58,35.49,35.56,36920.580180545694,21.3206,21.3686,21.3146,21.3566,36920.5802
2012-12-05 12:40:00,35.56,35.59,35.55,35.59,36007.70869256517,21.3566,21.3747,21.3506,21.3747,36007.7087
2012-12-05 12:45:00,35.59,35.63,35.54,35.55,56902.32275078609,21.3747,21.3987,21.3446,21.3506,56902.3228
2012-12-05 12:50:00,35.56,35.58,35.53,35.53,34283.395881935285,21.3566,21.3686,21.3386,21.3386,34283.3959
2012-12-05 12:55:00,35.54,35.61,35.53,35.57,37630.59133786388,21.3446,21.3867,21.3386,21.3626,37630.5913
2012-12-05 13:00:00,35.58,35.61,35.54,35.54,65726.74713459783,21.3686,21.3867,21.3446,21.3446,65726.7471
2012-12-05 13:05:00,35.54,35.61,35.54,35.6,38847.75332183792,21.3446,21.3867,21.3446,21.3807,38847.7533
2012-12-05 13:10:00,35.59,35.61,35.55,35.58,41992.08844710417,21.3747,21.3867,21.3506,21.3686,41992.0884
2012-12-05 13:15:00,35.57,35.58,35.51,35.53,28603.306623389795,21.3626,21.3686,21.3266,21.3386,28603.3066
2012-12-05 13:20:00,35.53,35.58,35.5,35.51,41890.658281773,21.3386,21.3686,21.3206,21.3266,41890.6583
2012-12-05 13:25:00,35.51,35.51,35.46,35.5,37833.45166852622,21.3266,21.3266,21.2966,21.3206,37833.4517
2012-12-05 13:30:00,35.5,35.51,35.49,35.49,21604.6252155391,21.3206,21.3266,21.3146,21.3146,21604.6252
2012-12-05 13:35:00,35.5,35.54,35.49,35.49,24951.820671467696,21.3206,21.3446,21.3146,21.3146,24951.8207
2012-12-05 13:40:00,35.49,35.52,35.47,35.48,30834.770260675527,21.3146,21.3326,21.3026,21.3086,30834.7703
2012-12-05 13:45:00,35.5,35.51,35.46,35.47,33674.81488994827,21.3206,21.3266,21.2966,21.3026,33674.8149
2012-12-05 13:50:00,35.47,35.5,35.46,35.5,16634.547114311797,21.3026,21.3206,21.2966,21.3206,16634.5471
2012-12-05 13:55:00,35.51,35.52,35.48,35.49,19474.59174358454,21.3266,21.3326,21.3086,21.3146,19474.5917
2012-12-05 14:00:00,35.5,35.53,35.49,35.52,22416.066538188457,21.3206,21.3386,21.3146,21.3326,22416.0665
2012-12-05 14:05:00,35.52,35.55,35.52,35.53,14707.373973019576,21.3326,21.3506,21.3326,21.3386,14707.374
2012-12-05 14:10:00,35.54,35.57,35.53,35.54,11867.329343746833,21.3446,21.3626,21.3386,21.3446,11867.3293
2012-12-05 14:15:00,35.54,35.55,35.49,35.54,65219.59630794198,21.3446,21.3506,21.3146,21.3446,65219.5963
2012-12-05 14:20:00,35.54,35.57,35.54,35.56,13794.502485039053,21.3446,21.3626,21.3446,21.3566,13794.5025
2012-12-05 14:25:00,35.55,35.57,35.52,35.53,20083.17273557156,21.3506,21.3626,21.3326,21.3386,20083.1727
2012-12-05 14:30:00,35.54,35.56,35.51,35.54,26168.982655441727,21.3446,21.3566,21.3266,21.3446,26168.9827
2012-12-05 14:35:00,35.55,35.56,35.54,35.54,21300.3347195456,21.3506,21.3566,21.3446,21.3446,21300.3347
2012-12-05 14:40:00,35.54,35.58,35.54,35.57,22618.926868850795,21.3446,21.3686,21.3446,21.3626,22618.9269
2012-12-05 14:45:00,35.57,35.58,35.54,35.55,22618.926868850795,21.3626,21.3686,21.3446,21.3506,22618.9269
2012-12-05 14:50:00,35.55,35.57,35.54,35.56,14200.223146363727,21.3506,21.3626,21.3446,21.3566,14200.2231
2012-12-05 14:55:00,35.56,35.58,35.53,35.54,15011.664469013083,21.3566,21.3686,21.3386,21.3446,15011.6645
2012-12-05 15:00:00,35.54,35.58,35.53,35.57,34790.54670859114,21.3446,21.3686,21.3386,21.3626,34790.5467
2012-12-05 15:05:00,35.57,35.61,35.57,35.61,19778.88223957805,21.3626,21.3867,21.3626,21.3867,19778.8822
2012-12-05 15:10:00,35.6,35.63,35.59,35.6,36311.99918855868,21.3807,21.3987,21.3747,21.3807,36311.9992
2012-12-05 15:15:00,35.6,35.62,35.57,35.58,32153.362409980728,21.3807,21.3927,21.3626,21.3686,32153.3624
2012-12-05 15:20:00,35.58,35.58,35.54,35.57,38239.172329850895,21.3686,21.3686,21.3446,21.3626,38239.1723
2012-12-05 15:25:00,35.57,35.59,35.56,35.57,43006.39010041586,21.3626,21.3747,21.3566,21.3626,43006.3901
2012-12-05 15:30:00,35.57,35.63,35.56,35.63,111268.89136829293,21.3626,21.3987,21.3566,21.3987,111268.8914
2012-12-05 15:35:00,35.63,35.64,35.58,35.6,105588.80210974744,21.3987,21.4047,21.3686,21.3807,105588.8021
2012-12-05 15:40:00,35.6,35.61,35.55,35.55,102748.7574804747,21.3807,21.3867,21.3506,21.3506,102748.7575
2012-12-05 15:45:00,35.55,35.55,35.47,35.5,235520.84389897555,21.3506,21.3506,21.3026,21.3206,235520.8439
2012-12-05 15:50:00,35.51,35.53,35.51,35.52,146566.5889035399,21.3266,21.3386,21.3266,21.3326,146566.5889
2012-12-05 15:55:00,35.52,35.54,35.47,35.53,211177.60421949488,21.3326,21.3446,21.3026,21.3386,211177.6042
2012-12-06 09:30:00,35.6,35.63,35.39,35.46,46657.87605233797,21.3807,21.3987,21.2545,21.2966,46657.8761
2012-12-06 09:35:00,35.47,35.48,35.4,35.4,22618.926868850795,21.3026,21.3086,21.2605,21.2605,22618.9269
2012-12-06 09:40:00,35.41,35.46,35.35,35.36,31544.781417993712,21.2665,21.2966,21.2305,21.2365,31544.7814
2012-12-06 09:45:00,35.35,35.45,35.32,35.37,65321.02647327315,21.2305,21.2906,21.2125,21.2425,65321.0265
2012-12-06 09:50:00,35.36,35.45,35.34,35.43,64813.87564661731,21.2365,21.2906,21.2245,21.2786,64813.8756
2012-12-06 09:55:00,35.44,35.49,35.43,35.43,21401.764884876764,21.2846,21.3146,21.2786,21.2786,21401.7649
2012-12-06 10:00:00,35.44,35.48,35.4,35.43,19677.45207424688,21.2846,21.3086,21.2605,21.2786,19677.4521
2012-12-06 10:05:00,35.44,35.46,35.43,35.43,10954.457855766304,21.2846,21.2966,21.2786,21.2786,10954.4579
2012-12-06 10:10:00,35.44,35.44,35.34,35.35,31037.630591337864,21.2846,21.2846,21.2245,21.2305,31037.6306
2012-12-06 10:15:00,35.35,35.39,35.23,35.24,50816.51283091591,21.2305,21.2545,21.1584,21.1644,50816.5128
2012-12-06 10:20:00,35.25,35.32,35.24,35.31,91692.86945937722,21.1705,21.2125,21.1644,21.2065,91692.8695
2012-12-06 10:25:00,35.31,35.38,35.31,35.37,9838.72603712344,21.2065,21.2485,21.2065,21.2425,9838.726
2012-12-06 10:30:00,35.38,35.4,35.35,35.38,16127.396287655947,21.2485,21.2605,21.2305,21.2485,16127.3963
2012-12-06 10:35:00,35.38,35.48,35.36,35.47,31037.630591337864,21.2485,21.3086,21.2365,21.3026,31037.6306
2012-12-06 10:40:00,35.47,35.49,35.43,35.44,23531.79835683132,21.3026,21.3146,21.2786,21.2846,23531.7984
2012-12-06 10:45:00,35.44,35.53,35.44,35.51,21503.19505020793,21.2846,21.3386,21.2846,21.3266,21503.1951
2012-12-06 10:50:00,35.53,35.53,35.49,35.5,17750.27893295466,21.3386,21.3386,21.3146,21.3206,17750.2789
2012-12-06 10:55:00,35.51,35.51,35.46,35.5,14098.79298103256,21.3266,21.3266,21.2966,21.3206,14098.793
2012-12-06 11:00:00,35.51,35.51,35.47,35.48,17750.27893295466,21.3266,21.3266,21.3026,21.3086,17750.2789
2012-12-06 11:05:00,35.49,35.49,35.43,35.44,13997.36281570139,21.3146,21.3146,21.2786,21.2846,13997.3628
2012-12-06 11:10:00,35.44,35.47,35.42,35.44,23430.36819150015,21.2846,21.3026,21.2726,21.2846,23430.3682
2012-12-06 11:15:00,35.44,35.46,35.42,35.44,16735.977279642964,21.2846,21.2966,21.2726,21.2846,16735.9773
2012-12-06 11:20:00,35.44,35.47,35.41,35.47,20996.04422355209,21.2846,21.3026,21.2665,21.3026,20996.0442
2012-12-06 11:25:00,35.48,35.51,35.47,35.49,26574.703316766405,21.3086,21.3266,21.3026,21.3146,26574.7033
2012-12-06 11:30:00,35.5,35.5,35.47,35.5,49700.78101227305,21.3206,21.3206,21.3026,21.3206,49700.781
2012-12-06 11:35:00,35.5,35.53,35.47,35.5,37427.73100720154,21.3206,21.3386,21.3026,21.3206,37427.731
2012-12-06 11:40:00,35.5,35.5,35.47,35.48,7708.692565168882,21.3206,21.3206,21.3026,21.3086,7708.6926
2012-12-06 11:45:00,35.48,35.48,35.46,35.47,10650.167359772797,21.3086,21.3086,21.2966,21.3026,10650.1674
2012-12-06 11:50:00,35.47,35.48,35.45,35.45,22010.34587686378,21.3026,21.3086,21.2906,21.2906,22010.3459
2012-12-06 11:55:00,35.44,35.5,35.42,35.42,74551.17151840958,21.2846,21.3206,21.2726,21.2726,74551.1715
2012-12-06 12:00:00,35.43,35.44,35.42,35.43,17648.84876762349,21.2786,21.2846,21.2726,21.2786,17648.8488
2012-12-06 12:05:00,35.43,35.43,35.42,35.43,15315.954965006593,21.2786,21.2786,21.2726,21.2786,15315.955
2012-12-06 12:10:00,35.44,35.44,35.42,35.43,17344.558271629983,21.2846,21.2846,21.2726,21.2786,17344.5583
2012-12-06 12:15:00,35.43,35.43,35.42,35.43,9128.714879805257,21.2786,21.2786,21.2726,21.2786,9128.7149
2012-12-06 12:20:00,35.43,35.43,35.4,35.41,18358.85992494168,21.2786,21.2786,21.2605,21.2665,18358.8599
2012-12-06 12:25:00,35.41,35.41,35.36,35.37,14301.653311694898,21.2665,21.2665,21.2365,21.2425,14301.6533
2012-12-06 12:30:00,35.37,35.39,35.36,35.39,15924.53595699361,21.2425,21.2545,21.2365,21.2545,15924.536
2012-12-06 12:35:00,35.39,35.41,35.38,35.41,17344.558271629983,21.2545,21.2665,21.2485,21.2665,17344.5583
2012-12-06 12:40:00,35.41,35.41,35.37,35.41,16025.96612232478,21.2665,21.2665,21.2425,21.2665,16025.9661
2012-12-06 12:45:00,35.41,35.42,35.38,35.41,14200.223146363727,21.2665,21.2726,21.2485,21.2665,14200.2231
2012-12-06 12:50:00,35.41,35.43,35.4,35.41,12983.061162389697,21.2665,21.2786,21.2605,21.2665,12983.0612
2012-12-06 12:55:00,35.41,35.41,35.37,35.38,11563.038847753322,21.2665,21.2665,21.2425,21.2485,11563.0388
2012-12-06 13:00:00,35.39,35.4,35.35,35.36,35601.98803124049,21.2545,21.2605,21.2305,21.2365,35601.988
2012-12-06 13:05:00,35.37,35.38,35.33,35.33,25053.250836798863,21.2425,21.2485,21.2185,21.2185,25053.2508
2012-12-06 13:10:00,35.34,35.4,35.33,35.39,18866.010751597525,21.2245,21.2605,21.2185,21.2545,18866.0108
2012-12-06 13:15:00,35.39,35.44,35.38,35.44,15518.815295668932,21.2545,21.2846,21.2485,21.2846,15518.8153
2012-12-06 13:20:00,35.45,35.45,35.43,35.44,17648.84876762349,21.2906,21.2906,21.2786,21.2846,17648.8488
2012-12-06 13:25:00,35.42,35.44,35.38,35.39,185921.49305203368,21.2726,21.2846,21.2485,21.2545,185921.4931
2012-12-06 13:30:00,35.39,35.42,35.38,35.4,53960.847956182166,21.2545,21.2726,21.2485,21.2605,53960.848
2012-12-06 13:35:00,35.4,35.4,35.38,35.4,32863.37356729891,21.2605,21.2605,21.2485,21.2605,32863.3736
2012-12-06 13:40:00,35.41,35.45,35.4,35.43,15721.67562633127,21.2665,21.2906,21.2605,21.2786,15721.6756
2012-12-06 13:45:00,35.43,35.44,35.42,35.44,12374.480170402678,21.2786,21.2846,21.2726,21.2846,12374.4802
2012-12-06 13:50:00,35.44,35.44,35.41,35.41,10447.307029110458,21.2846,21.2846,21.2665,21.2665,10447.307
2012-12-06 13:55:00,35.42,35.44,35.41,35.44,17851.70909828583,21.2726,21.2846,21.2665,21.2846,17851.7091
2012-12-06 14:00:00,35.44,35.44,35.37,35.37,27690.435135409272,21.2846,21.2846,21.2425,21.2425,27690.4351
2012-12-06 14:05:00,35.36,35.38,35.35,35.36,22720.357034181965,21.2365,21.2485,21.2305,21.2365,22720.357
2012-12-06 14:10:00,35.35,35.36,35.34,35.35,39862.05497514961,21.2305,21.2365,21.2245,21.2305,39862.055
2012-12-06 14:15:00,35.35,35.38,35.33,35.35,37224.870676539205,21.2305,21.2485,21.2185,21.2305,37224.8707
2012-12-06 14:20:00,35.36,35.38,35.34,35.37,18155.99959427934,21.2365,21.2485,21.2245,21.2425,18155.9996
2012-12-06 14:25:00,35.37,35.39,35.36,35.38,25458.97149812354,21.2425,21.2545,21.2365,21.2485,25458.9715
2012-12-06 14:30:00,35.39,35.43,35.36,35.43,31443.35125266254,21.2545,21.2786,21.2365,21.2786,31443.3513
2012-12-06 14:35:00,35.43,35.45,35.42,35.44,64002.43432396795,21.2786,21.2906,21.2726,21.2846,64002.4343
2012-12-06 14:40:00,35.44,35.48,35.44,35.46,57510.9037427731,21.2846,21.3086,21.2846,21.2966,57510.9037
2012-12-06 14:45:00,35.46,35.46,35.44,35.46,51830.81448422761,21.2966,21.2966,21.2846,21.2966,51830.8145
2012-12-06 14:50:00,35.45,35.47,35.44,35.46,21300.3347195456,21.2906,21.3026,21.2846,21.2966,21300.3347
2012-12-06 14:55:00,35.46,35.46,35.4,35.43,21401.764884876764,21.2966,21.2966,21.2605,21.2786,21401.7649
2012-12-06 15:00:00,35.43,35.46,35.43,35.43,19778.88223957805,21.2786,21.2966,21.2786,21.2786,19778.8822
2012-12-06 15:05:00,35.43,35.47,35.42,35.42,27081.854143422253,21.2786,21.3026,21.2726,21.2726,27081.8541
2012-12-06 15:10:00,35.42,35.43,35.36,35.37,35094.83720458464,21.2726,21.2786,21.2365,21.2425,35094.8372
2012-12-06 15:15:00,35.37,35.39,35.35,35.38,31950.50207931839,21.2425,21.2545,21.2305,21.2485,31950.5021
2012-12-06 15:20:00,35.38,35.4,35.36,35.36,21097.474388883253,21.2485,21.2605,21.2365,21.2365,21097.4744
2012-12-06 15:25:00,35.37,35.39,35.36,35.36,29719.03844203266,21.2425,21.2545,21.2365,21.2365,29719.0384
2012-12-06 15:30:00,35.36,35.41,35.35,35.41,50410.79216959124,21.2365,21.2665,21.2305,21.2665,50410.7922
2012-12-06 15:35:00,35.4,35.47,35.4,35.45,57713.76407343544,21.2605,21.3026,21.2605,21.2906,57713.7641
2012-12-06 15:40:00,35.45,35.48,35.45,35.46,26473.27315143524,21.2906,21.3086,21.2906,21.2966,26473.2732
2012-12-06 15:45:00,35.46,35.46,35.4,35.42,52135.10498022112,21.2966,21.2966,21.2605,21.2726,52135.105
2012-12-06 15:50:00,35.42,35.46,35.42,35.46,54062.27812151334,21.2726,21.2966,21.2726,21.2966,54062.2781
2012-12-06 15:55:00,35.45,35.48,35.44,35.46,146262.2984075464,21.2906,21.3086,21.2846,21.2966,146262.2984
2012-12-07 09:30:00,35.59,35.74,35.59,35.67,56496.602089461405,21.3747,21.4647,21.3747,21.4227,56496.6021
2012-12-07 09:35:00,35.66,35.74,35.66,35.67,30327.61943401968,21.4167,21.4647,21.4167,21.4227,30327.6194
2012-12-07 09:40:00,35.66,35.7,35.62,35.69,51019.37316157825,21.4167,21.4407,21.3927,21.4347,51019.3732
2012-12-07 09:45:00,35.69,35.69,35.52,35.55,32051.93224464956,21.4347,21.4347,21.3326,21.3506,32051.9322
2012-12-07 09:50:00,35.56,35.56,35.5,35.5,32761.943401967743,21.3566,21.3566,21.3206,21.3206,32761.9434
2012-12-07 09:55:00,35.5,35.53,35.45,35.49,39862.05497514961,21.3206,21.3386,21.2906,21.3146,39862.055
2012-12-07 10:00:00,35.49,35.5,35.47,35.49,14707.373973019576,21.3146,21.3206,21.3026,21.3146,14707.374
2012-12-07 10:05:00,35.48,35.61,35.48,35.61,31443.35125266254,21.3086,21.3867,21.3086,21.3867,31443.3513
2012-12-07 10:10:00,35.61,35.63,35.55,35.55,43412.11076174054,21.3867,21.3987,21.3506,21.3506,43412.1108
2012-12-07 10:15:00,35.55,35.59,35.53,35.54,33674.81488994827,21.3506,21.3747,21.3386,21.3446,33674.8149
2012-12-07 10:20:00,35.53,35.56,35.48,35.51,19474.59174358454,21.3386,21.3566,21.3086,21.3266,19474.5917
2012-12-07 10:25:00,35.51,35.54,35.49,35.53,17648.84876762349,21.3266,21.3446,21.3146,21.3386,17648.8488
2012-12-07 10:30:00,35.53,35.53,35.43,35.44,23836.08885282483,21.3386,21.3386,21.2786,21.2846,23836.0889
2012-12-07 10:35:00,35.44,35.45,35.39,35.4,32964.803732630084,21.2846,21.2906,21.2545,21.2605,32964.8037
2012-12-07 10:40:00,35.4,35.41,35.35,35.41,28907.597119383303,21.2605,21.2665,21.2305,21.2665,28907.5971
2012-12-07 10:45:00,35.41,35.45,35.4,35.44,25053.250836798863,21.2665,21.2906,21.2605,21.2846,25053.2508
2012-12-07 10:50:00,35.46,35.46,35.36,35.39,30023.32893802617,21.2966,21.2966,21.2365,21.2545,30023.3289
2012-12-07 10:55:00,35.39,35.44,35.38,35.41,13997.36281570139,21.2545,21.2846,21.2485,21.2665,13997.3628
2012-12-07 11:00:00,35.41,35.44,35.32,35.4,42194.948777766505,21.2665,21.2846,21.2125,21.2605,42194.9488
2012-12-07 11:05:00,35.4,35.43,35.38,35.41,22314.636372857287,21.2605,21.2786,21.2485,21.2665,22314.6364
2012-12-07 11:10:00,35.42,35.44,35.38,35.42,23531.79835683132,21.2726,21.2846,21.2485,21.2726,23531.7984
2012-12-07 11:15:00,35.41,35.51,35.4,35.49,17750.27893295466,21.2665,21.3266,21.2605,21.3146,17750.2789
2012-12-07 11:20:00,35.48,35.53,35.48,35.49,23126.077695506643,21.3086,21.3386,21.3086,21.3146,23126.0777
2012-12-07 11:25:00,35.5,35.53,35.49,35.5,11867.329343746833,21.3206,21.3386,21.3146,21.3206,11867.3293
2012-12-07 11:30:00,35.51,35.55,35.47,35.53,13185.921493052034,21.3266,21.3506,21.3026,21.3386,13185.9215
2012-12-07 11:35:00,35.54,35.56,35.52,35.54,11765.89917841566,21.3446,21.3566,21.3326,21.3446,11765.8992
2012-12-07 11:40:00,35.54,35.54,35.51,35.51,9331.575210467594,21.3446,21.3446,21.3266,21.3266,9331.5752
2012-12-07 11:45:00,35.52,35.52,35.43,35.43,15620.245461000102,21.3326,21.3326,21.2786,21.2786,15620.2455
2012-12-07 11:50:00,35.43,35.43,35.38,35.39,15315.954965006593,21.2786,21.2786,21.2485,21.2545,15315.955
2012-12-07 11:55:00,35.38,35.4,35.33,35.34,24444.669844811848,21.2485,21.2605,21.2185,21.2245,24444.6698
2012-12-07 12:00:00,35.34,35.36,35.34,35.36,11765.89917841566,21.2245,21.2365,21.2245,21.2365,11765.8992
2012-12-07 12:05:00,35.35,35.38,35.35,35.38,13895.93265037022,21.2305,21.2485,21.2305,21.2485,13895.9327
2012-12-07 12:10:00,35.37,35.4,35.37,35.38,14403.083477026068,21.2425,21.2605,21.2425,21.2485,14403.0835
2012-12-07 12:15:00,35.38,35.42,35.38,35.39,13794.502485039053,21.2485,21.2726,21.2485,21.2545,13794.5025
2012-12-07 12:20:00,35.39,35.41,35.37,35.39,16228.826452987118,21.2545,21.2665,21.2425,21.2545,16228.8265
2012-12-07 12:25:00,35.38,35.4,35.38,35.39,8824.424383811745,21.2485,21.2605,21.2485,21.2545,8824.4244
2012-12-07 12:30:00,35.39,35.42,35.38,35.42,11765.89917841566,21.2545,21.2726,21.2485,21.2726,11765.8992
2012-12-07 12:35:00,35.42,35.43,35.4,35.4,16025.96612232478,21.2726,21.2786,21.2605,21.2605,16025.9661
2012-12-07 12:40:00,35.4,35.46,35.4,35.44,8215.843391824728,21.2605,21.2966,21.2605,21.2846,8215.8434
2012-12-07 12:45:00,35.46,35.5,35.44,35.5,14707.373973019576,21.2966,21.3206,21.2846,21.3206,14707.374
2012-12-07 12:50:00,35.51,35.53,35.5,35.53,10345.876863779287,21.3266,21.3386,21.3206,21.3386,10345.8769
2012-12-07 12:55:00,35.53,35.54,35.5,35.53,13490.21198904554,21.3386,21.3446,21.3206,21.3386,13490.212
2012-12-07 13:00:00,35.53,35.57,35.53,35.56,17851.70909828583,21.3386,21.3626,21.3386,21.3566,17851.7091
2012-12-07 13:05:00,35.56,35.57,35.55,35.55,8925.854549142916,21.3566,21.3626,21.3506,21.3506,8925.8545
2012-12-07 13:10:00,35.56,35.58,35.56,35.56,9230.145045136424,21.3566,21.3686,21.3566,21.3566,9230.145
2012-12-07 13:15:00,35.56,35.59,35.56,35.57,6998.681407850695,21.3566,21.3747,21.3566,21.3626,6998.6814
2012-12-07 13:20:00,35.56,35.58,35.54,35.57,12780.200831727356,21.3566,21.3686,21.3446,21.3626,12780.2008
2012-12-07 13:25:00,35.57,35.62,35.56,35.56,17243.128106298813,21.3626,21.3927,21.3566,21.3566,17243.1281
2012-12-07 13:30:00,35.55,35.57,35.54,35.56,9940.15620245461,21.3506,21.3626,21.3446,21.3566,9940.1562
2012-12-07 13:35:00,35.57,35.59,35.56,35.59,6288.670250532508,21.3626,21.3747,21.3566,21.3747,6288.6703
2012-12-07 13:40:00,35.58,35.58,35.56,35.57,12983.061162389697,21.3686,21.3686,21.3566,21.3626,12983.0612
2012-12-07 13:45:00,35.57,35.58,35.57,35.57,4767.217770564966,21.3626,21.3686,21.3626,21.3626,4767.2178
2012-12-07 13:50:00,35.57,35.58,35.53,35.53,20184.60290090273,21.3626,21.3686,21.3386,21.3386,20184.6029
2012-12-07 13:55:00,35.53,35.54,35.5,35.53,12780.200831727356,21.3386,21.3446,21.3206,21.3386,12780.2008
2012-12-07 14:00:00,35.53,35.54,35.51,35.51,8722.994218480577,21.3386,21.3446,21.3266,21.3266,8722.9942
2012-12-07 14:05:00,35.5,35.51,35.48,35.48,8520.133887818238,21.3206,21.3266,21.3086,21.3086,8520.1339
2012-12-07 14:10:00,35.49,35.53,35.48,35.53,10954.457855766304,21.3146,21.3386,21.3086,21.3386,10954.4579
2012-12-07 14:15:00,35.53,35.54,35.51,35.52,13895.93265037022,21.3386,21.3446,21.3266,21.3326,13895.9327
2012-12-07 14:20:00,35.53,35.56,35.52,35.56,10954.457855766304,21.3386,21.3566,21.3326,21.3566,10954.4579
2012-12-07 14:25:00,35.56,35.57,35.54,35.57,9838.72603712344,21.3566,21.3626,21.3446,21.3626,9838.726
2012-12-07 14:30:00,35.56,35.57,35.54,35.57,33066.233897961254,21.3566,21.3626,21.3446,21.3626,33066.2339
2012-12-07 14:35:00,35.57,35.58,35.56,35.57,15620.245461000102,21.3626,21.3686,21.3566,21.3626,15620.2455
2012-12-07 14:40:00,35.57,35.57,35.54,35.54,13490.21198904554,21.3626,21.3626,21.3446,21.3446,13490.212
2012-12-07 14:45:00,35.54,35.55,35.52,35.52,14605.943807688407,21.3446,21.3506,21.3326,21.3326,14605.9438
2012-12-07 14:50:00,35.52,35.54,35.52,35.54,6592.960746526017,21.3326,21.3446,21.3326,21.3446,6592.9607
2012-12-07 14:55:00,35.53,35.54,35.51,35.53,17851.70909828583,21.3386,21.3446,21.3266,21.3386,17851.7091
2012-12-07 15:00:00,35.53,35.54,35.51,35.53,17344.558271629983,21.3386,21.3446,21.3266,21.3386,17344.5583
2012-12-07 15:05:00,35.54,35.55,35.52,35.54,18358.85992494168,21.3446,21.3506,21.3326,21.3446,18358.8599
2012-12-07 15:10:00,35.54,35.56,35.53,35.54,28400.44629272745,21.3446,21.3566,21.3386,21.3446,28400.4463
2012-12-07 15:15:00,35.54,35.55,35.52,35.54,16634.547114311797,21.3446,21.3506,21.3326,21.3446,16634.5471
2012-12-07 15:20:00,35.54,35.54,35.5,35.5,21706.05538087027,21.3446,21.3446,21.3206,21.3206,21706.0554
2012-12-07 15:25:00,35.5,35.54,35.5,35.53,20286.033066233897,21.3206,21.3446,21.3206,21.3386,20286.0331
2012-12-07 15:30:00,35.54,35.58,35.53,35.57,36920.580180545694,21.3446,21.3686,21.3386,21.3626,36920.5802
2012-12-07 15:35:00,35.57,35.59,35.56,35.57,38036.31199918856,21.3626,21.3747,21.3566,21.3626,38036.312
2012-12-07 15:40:00,35.57,35.59,35.56,35.57,45136.423572370426,21.3626,21.3747,21.3566,21.3626,45136.4236
2012-12-07 15:45:00,35.57,35.59,35.53,35.54,64813.87564661731,21.3626,21.3747,21.3386,21.3446,64813.8756
2012-12-07 15:50:00,35.53,35.54,35.51,35.52,57815.194238766606,21.3386,21.3446,21.3266,21.3326,57815.1942
2012-12-07 15:55:00,35.52,35.55,35.49,35.51,294248.9096257227,21.3326,21.3506,21.3146,21.3266,294248.9096
2012-12-10 09:30:00,35.38,35.68,35.35,35.66,28603.306623389795,21.2485,21.4287,21.2305,21.4167,28603.3066
2012-12-10 09:35:00,35.68,35.71,35.6,35.7,32964.803732630084,21.4287,21.4467,21.3807,21.4407,32964.8037
2012-12-10 09:40:00,35.69,35.71,35.67,35.71,38543.462825844406,21.4347,21.4467,21.4227,21.4467,38543.4628
2012-12-10 09:45:00,35.71,35.81,35.71,35.74,35196.26736991581,21.4467,21.5068,21.4467,21.4647,35196.2674
2012-12-10 09:50:00,35.73,35.74,35.66,35.67,21198.904554214423,21.4587,21.4647,21.4167,21.4227,21198.9046
2012-12-10 09:55:00,35.66,35.67,35.59,35.64,20083.17273557156,21.4167,21.4227,21.3747,21.4047,20083.1727
2012-12-10 10:00:00,35.66,35.67,35.61,35.64,88345.67400344863,21.4167,21.4227,21.3867,21.4047,88345.674
2012-12-10 10:05:00,35.64,35.64,35.54,35.57,75362.61284105893,21.4047,21.4047,21.3446,21.3626,75362.6128
2012-12-10 10:10:00,35.58,35.63,35.57,35.6,23836.08885282483,21.3686,21.3987,21.3626,21.3807,23836.0889
2012-12-10 10:15:00,35.59,35.6,35.57,35.58,14403.083477026068,21.3747,21.3807,21.3626,21.3686,14403.0835
2012-12-10 10:20:00,35.58,35.65,35.56,35.65,22517.496703519628,21.3686,21.4107,21.3566,21.4107,22517.4967
2012-12-10 10:25:00,35.65,35.67,35.63,35.64,11055.888021097477,21.4107,21.4227,21.3987,21.4047,11055.888
2012-12-10 10:30:00,35.64,35.66,35.64,35.65,11867.329343746833,21.4047,21.4167,21.4047,21.4107,11867.3293
2012-12-10 10:35:00,35.65,35.65,35.63,35.63,11765.89917841566,21.4107,21.4107,21.3987,21.3987,11765.8992
2012-12-10 10:40:00,35.63,35.66,35.63,35.64,12273.050005071507,21.3987,21.4167,21.3987,21.4047,12273.05
2012-12-10 10:45:00,35.65,35.67,35.63,35.64,10345.876863779287,21.4107,21.4227,21.3987,21.4047,10345.8769
2012-12-10 10:50:00,35.64,35.65,35.59,35.62,23734.658687493666,21.4047,21.4107,21.3747,21.3927,23734.6587
2012-12-10 10:55:00,35.62,35.66,35.59,35.63,21198.904554214423,21.3927,21.4167,21.3747,21.3987,21198.9046
2012-12-10 11:00:00,35.63,35.64,35.61,35.61,16127.396287655947,21.3987,21.4047,21.3867,21.3867,16127.3963
2012-12-10 11:05:00,35.61,35.65,35.59,35.64,14403.083477026068,21.3867,21.4107,21.3747,21.4047,14403.0835
2012-12-10 11:10:00,35.64,35.64,35.63,35.63,12171.61983974034,21.4047,21.4047,21.3987,21.3987,12171.6198
2012-12-10 11:15:00,35.63,35.64,35.63,35.63,5578.659093214322,21.3987,21.4047,21.3987,21.3987,5578.6591
2012-12-10 11:20:00,35.64,35.65,35.63,35.63,15214.524799675424,21.4047,21.4107,21.3987,21.3987,15214.5248
2012-12-10 11:25:00,35.64,35.64,35.6,35.61,17344.558271629983,21.4047,21.4047,21.3807,21.3867,17344.5583
2012-12-10 11:30:00,35.61,35.63,35.6,35.6,10853.027690435136,21.3867,21.3987,21.3807,21.3807,10853.0277
2012-12-10 11:35:00,35.6,35.63,35.6,35.63,10041.58636778578,21.3807,21.3987,21.3807,21.3987,10041.5864
2012-12-10 11:40:00,35.62,35.62,35.59,35.61,9331.575210467594,21.3927,21.3927,21.3747,21.3867,9331.5752
2012-12-10 11:45:00,35.61,35.62,35.59,35.6,10650.167359772797,21.3867,21.3927,21.3747,21.3807,10650.1674
2012-12-10 11:50:00,35.61,35.61,35.59,35.6,6795.821077188356,21.3867,21.3867,21.3747,21.3807,6795.8211
2012-12-10 11:55:00,35.6,35.61,35.59,35.6,13490.21198904554,21.3807,21.3867,21.3747,21.3807,13490.212
2012-12-10 12:00:00,35.6,35.68,35.6,35.65,41383.50745511715,21.3807,21.4287,21.3807,21.4107,41383.5075
2012-12-10 12:05:00,35.65,35.73,35.64,35.7,23430.36819150015,21.4107,21.4587,21.4047,21.4407,23430.3682
2012-12-10 12:10:00,35.7,35.71,35.67,35.71,10954.457855766304,21.4407,21.4467,21.4227,21.4467,10954.4579
2012-12-10 12:15:00,35.71,35.75,35.7,35.74,9433.005375798764,21.4467,21.4707,21.4407,21.4647,9433.0054
2012-12-10 12:20:00,35.75,35.8,35.74,35.78,44730.702911045744,21.4707,21.5008,21.4647,21.4888,44730.7029
2012-12-10 12:25:00,35.78,35.79,35.77,35.79,16330.256618318288,21.4888,21.4948,21.4828,21.4948,16330.2566
2012-12-10 12:30:00,35.79,35.8,35.74,35.74,26777.563647428746,21.4948,21.5008,21.4647,21.4647,26777.5636
2012-12-10 12:35:00,35.74,35.74,35.7,35.74,16025.96612232478,21.4647,21.4647,21.4407,21.4647,16025.9661
2012-12-10 12:40:00,35.74,35.75,35.73,35.74,10244.44669844812,21.4647,21.4707,21.4587,21.4647,10244.4467
2012-12-10 12:45:00,35.73,35.76,35.72,35.74,6592.960746526017,21.4587,21.4767,21.4527,21.4647,6592.9607
2012-12-10 12:50:00,35.75,35.77,35.74,35.75,8925.854549142916,21.4707,21.4828,21.4647,21.4707,8925.8545
2012-12-10 12:55:00,35.76,35.78,35.75,35.77,11664.469013084492,21.4767,21.4888,21.4707,21.4828,11664.469
2012-12-10 13:00:00,35.77,35.78,35.74,35.77,12070.18967440917,21.4828,21.4888,21.4647,21.4828,12070.1897
2012-12-10 13:05:00,35.78,35.78,35.75,35.75,10954.457855766304,21.4888,21.4888,21.4707,21.4707,10954.4579
2012-12-10 13:10:00,35.75,35.78,35.74,35.77,10143.016533116948,21.4707,21.4888,21.4647,21.4828,10143.0165
2012-12-10 13:15:00,35.77,35.78,35.75,35.75,10345.876863779287,21.4828,21.4888,21.4707,21.4707,10345.8769
2012-12-10 13:20:00,35.75,35.77,35.74,35.75,18561.720255604017,21.4707,21.4828,21.4647,21.4707,18561.7203
2012-12-10 13:25:00,35.74,35.75,35.73,35.74,12577.340501065017,21.4647,21.4707,21.4587,21.4647,12577.3405
2012-12-10 13:30:00,35.75,35.84,35.75,35.84,31240.490922000205,21.4707,21.5248,21.4707,21.5248,31240.4909
2012-12-10 13:35:00,35.83,35.84,35.78,35.8,16330.256618318288,21.5188,21.5248,21.4888,21.5008,16330.2566
2012-12-10 13:40:00,35.79,35.81,35.77,35.81,18257.42975961051,21.4948,21.5068,21.4828,21.5068,18257.4298
2012-12-10 13:45:00,35.81,35.83,35.81,35.82,9838.72603712344,21.5068,21.5188,21.5068,21.5128,9838.726
2012-12-10 13:50:00,35.81,35.82,35.78,35.78,15721.67562633127,21.5068,21.5128,21.4888,21.4888,15721.6756
2012-12-10 13:55:00,35.77,35.83,35.77,35.82,20793.183892889745,21.4828,21.5188,21.4828,21.5128,20793.1839
2012-12-10 14:00:00,35.82,35.86,35.81,35.86,20083.17273557156,21.5128,21.5368,21.5068,21.5368,20083.1727
2012-12-10 14:05:00,35.86,35.86,35.82,35.82,15417.385130337763,21.5368,21.5368,21.5128,21.5128,15417.3851
2012-12-10 14:10:00,35.82,35.83,35.78,35.83,32964.803732630084,21.5128,21.5188,21.4888,21.5188,32964.8037
2012-12-10 14:15:00,35.83,35.86,35.8,35.8,22517.496703519628,21.5188,21.5368,21.5008,21.5008,22517.4967
2012-12-10 14:20:00,35.8,35.81,35.77,35.81,17953.139263617,21.5008,21.5068,21.4828,21.5068,17953.1393
2012-12-10 14:25:00,35.8,35.84,35.79,35.8,15924.53595699361,21.5008,21.5248,21.4948,21.5008,15924.536
2012-12-10 14:30:00,35.79,35.8,35.73,35.79,24951.820671467696,21.4948,21.5008,21.4587,21.4948,24951.8207
2012-12-10 14:35:00,35.78,35.79,35.73,35.74,11360.178517090982,21.4888,21.4948,21.4587,21.4647,11360.1785
2012-12-10 14:40:00,35.74,35.75,35.72,35.73,23937.519018156,21.4647,21.4707,21.4527,21.4587,23937.519
2012-12-10 14:45:00,35.73,35.74,35.71,35.71,4970.078101227305,21.4587,21.4647,21.4467,21.4467,4970.0781
2012-12-10 14:50:00,35.71,35.74,35.71,35.72,17141.697940967642,21.4467,21.4647,21.4467,21.4527,17141.6979
2012-12-10 14:55:00,35.72,35.74,35.69,35.71,20488.89339689624,21.4527,21.4647,21.4347,21.4467,20488.8934
2012-12-10 15:00:00,35.72,35.74,35.71,35.73,19170.30124759104,21.4527,21.4647,21.4467,21.4587,19170.3012
2012-12-10 15:05:00,35.74,35.76,35.72,35.76,19068.871082259862,21.4647,21.4767,21.4527,21.4767,19068.8711
2012-12-10 15:10:00,35.75,35.8,35.75,35.79,18460.290090272847,21.4707,21.5008,21.4707,21.4948,18460.2901
2012-12-10 15:15:00,35.79,35.8,35.77,35.79,15721.67562633127,21.4948,21.5008,21.4828,21.4948,15721.6756
2012-12-10 15:20:00,35.79,35.83,35.78,35.81,20083.17273557156,21.4948,21.5188,21.4888,21.5068,20083.1727
2012-12-10 15:25:00,35.81,35.83,35.79,35.82,17851.70909828583,21.5068,21.5188,21.4948,21.5128,17851.7091
2012-12-10 15:30:00,35.81,35.83,35.79,35.82,24951.820671467696,21.5068,21.5188,21.4948,21.5128,24951.8207
2012-12-10 15:35:00,35.82,35.85,35.81,35.85,21807.48554620144,21.5128,21.5308,21.5068,21.5308,21807.4855
2012-12-10 15:40:00,35.85,35.85,35.8,35.84,35399.12770057815,21.5308,21.5308,21.5008,21.5248,35399.1277
2012-12-10 15:45:00,35.84,35.85,35.81,35.83,49700.78101227305,21.5248,21.5308,21.5068,21.5188,49700.781
2012-12-10 15:50:00,35.83,35.84,35.78,35.78,71913.98721979916,21.5188,21.5248,21.4888,21.4888,71913.9872
2012-12-10 15:55:00,35.79,35.82,35.78,35.82,122527.63972005274,21.4948,21.5128,21.4888,21.5128,122527.6397
2012-12-11 09:30:00,36.01,36.17,36.0,36.14,62988.132670656254,21.6269,21.723,21.6209,21.705,62988.1327
2012-12-11 09:35:00,36.15,36.22,36.11,36.2,38847.75332183792,21.711,21.753,21.687,21.741,38847.7533
2012-12-11 09:40:00,36.19,36.22,36.08,36.09,32761.943401967743,21.735,21.753,21.6689,21.6749,32761.9434
2012-12-11 09:45:00,36.1,36.13,36.06,36.07,19981.74257024039,21.6809,21.699,21.6569,21.6629,19981.7426
2012-12-11 09:50:00,36.08,36.16,36.07,36.13,32254.79257531189,21.6689,21.717,21.6629,21.699,32254.7926
2012-12-11 09:55:00,36.13,36.14,36.09,36.09,14200.223146363727,21.699,21.705,21.6749,21.6749,14200.2231
2012-12-11 10:00:00,36.1,36.12,36.05,36.06,27994.72563140278,21.6809,21.693,21.6509,21.6569,27994.7256
2012-12-11 10:05:00,36.07,36.15,36.07,36.15,22416.066538188457,21.6629,21.711,21.6629,21.711,22416.0665
2012-12-11 10:10:00,36.16,36.18,36.14,36.18,31139.06075666904,21.717,21.729,21.705,21.729,31139.0608
2012-12-11 10:15:00,36.18,36.2,36.13,36.14,19576.02190891571,21.729,21.741,21.699,21.705,19576.0219
2012-12-11 10:20:00,36.14,36.15,36.13,36.14,13997.36281570139,21.705,21.711,21.699,21.705,13997.3628
2012-12-11 10:25:00,36.15,36.16,36.13,36.14,20286.033066233897,21.711,21.717,21.699,21.705,20286.0331
2012-12-11 10:30:00,36.14,36.17,36.14,36.16,22010.34587686378,21.705,21.723,21.705,21.717,22010.3459
2012-12-11 10:35:00,36.17,36.24,36.16,36.23,36920.580180545694,21.723,21.765,21.717,21.759,36920.5802
2012-12-11 10:40:00,36.24,36.35,36.24,36.26,65828.177299929,21.765,21.8311,21.765,21.777,65828.1773
2012-12-11 10:45:00,36.25,36.26,36.19,36.19,36109.13885789634,21.771,21.777,21.735,21.735,36109.1389
2012-12-11 10:50:00,36.19,36.23,36.19,36.21,21908.91571153261,21.735,21.759,21.735,21.747,21908.9157
2012-12-11 10:55:00,36.21,36.23,36.2,36.22,21097.474388883253,21.747,21.759,21.741,21.753,21097.4744
2012-12-11 11:00:00,36.22,36.26,36.22,36.25,37123.44051120804,21.753,21.777,21.753,21.771,37123.4405
2012-12-11 11:05:00,36.25,36.28,36.25,36.25,28806.166954052136,21.771,21.7891,21.771,21.771,28806.167
2012-12-11 11:10:00,36.26,36.32,36.25,36.32,29921.898772695,21.777,21.8131,21.771,21.8131,29921.8988
2012-12-11 11:15:00,36.31,36.32,36.29,36.3,36514.85951922102,21.8071,21.8131,21.7951,21.8011,36514.8595
2012-12-11 11:20:00,36.31,36.43,36.29,36.3,98995.84136322142,21.8071,21.8791,21.7951,21.8011,98995.8414
2012-12-11 11:25:00,36.3,36.34,36.3,36.32,33979.10538594178,21.8011,21.8251,21.8011,21.8131,33979.1054
2012-12-11 11:30:00,36.32,36.35,36.31,36.34,20691.75372755857,21.8131,21.8311,21.8071,21.8251,20691.7537
2012-12-11 11:35:00,36.34,36.37,36.33,36.36,24038.94918348717,21.8251,21.8431,21.8191,21.8371,24038.9492
2012-12-11 11:40:00,36.36,36.38,36.35,36.38,26574.703316766405,21.8371,21.8491,21.8311,21.8491,26574.7033
2012-12-11 11:45:00,36.39,36.42,36.38,36.41,24444.669844811848,21.8551,21.8731,21.8491,21.8671,24444.6698
2012-12-11 11:50:00,36.4,36.44,36.38,36.39,37427.73100720154,21.8611,21.8851,21.8491,21.8551,37427.731
2012-12-11 11:55:00,36.39,36.41,36.38,36.39,31341.92108733137,21.8551,21.8671,21.8491,21.8551,31341.9211
2012-12-11 12:00:00,36.39,36.39,36.32,36.35,34080.53555127295,21.8551,21.8551,21.8131,21.8311,34080.5356
2012-12-11 12:05:00,36.36,36.39,36.34,36.38,23024.64753017548,21.8371,21.8551,21.8251,21.8491,23024.6475
2012-12-11 12:10:00,36.38,36.42,36.37,36.4,27893.29546607161,21.8491,21.8731,21.8431,21.8611,27893.2955
2012-12-11 12:15:00,36.4,36.41,36.37,36.4,37123.44051120804,21.8611,21.8671,21.8431,21.8611,37123.4405
2012-12-11 12:20:00,36.39,36.45,36.37,36.45,37022.010345876864,21.8551,21.8912,21.8431,21.8912,37022.0103
2012-12-11 12:25:00,36.46,36.49,36.46,36.49,37732.02150319505,21.8972,21.9152,21.8972,21.9152,37732.0215
2012-12-11 12:30:00,36.48,36.48,36.44,36.45,26980.423978091083,21.9092,21.9092,21.8851,21.8912,26980.424
2012-12-11 12:35:00,36.45,36.49,36.44,36.48,16634.547114311797,21.8912,21.9152,21.8851,21.9092,16634.5471
2012-12-11 12:40:00,36.49,36.5,36.47,36.5,32254.79257531189,21.9152,21.9212,21.9032,21.9212,32254.7926
2012-12-11 12:45:00,36.51,36.54,36.49,36.5,33573.3847246171,21.9272,21.9452,21.9152,21.9212,33573.3847
2012-12-11 12:50:00,36.5,36.53,36.49,36.52,19880.31240490922,21.9212,21.9392,21.9152,21.9332,19880.3124
2012-12-11 12:55:00,36.53,36.54,36.51,36.53,27589.004970078106,21.9392,21.9452,21.9272,21.9392,27589.005
2012-12-11 13:00:00,36.53,36.53,36.51,36.52,20590.323562227408,21.9392,21.9392,21.9272,21.9332,20590.3236
2012-12-11 13:05:00,36.52,36.53,36.5,36.51,30530.47976468201,21.9332,21.9392,21.9212,21.9272,30530.4798
2012-12-11 13:10:00,36.51,36.52,36.46,36.48,57206.61324677959,21.9272,21.9332,21.8972,21.9092,57206.6132
2012-12-11 13:15:00,36.47,36.5,36.47,36.5,13591.642154376712,21.9032,21.9212,21.9032,21.9212,13591.6422
2012-12-11 13:20:00,36.49,36.52,36.49,36.5,23836.08885282483,21.9152,21.9332,21.9152,21.9212,23836.0889
2012-12-11 13:25:00,36.5,36.5,36.43,36.46,43817.83142306522,21.9212,21.9212,21.8791,21.8972,43817.8314
2012-12-11 13:30:00,36.46,36.49,36.46,36.49,20286.033066233897,21.8972,21.9152,21.8972,21.9152,20286.0331
2012-12-11 13:35:00,36.49,36.55,36.48,36.55,91185.71863272136,21.9152,21.9512,21.9092,21.9512,91185.7186
2012-12-11 13:40:00,36.55,36.59,36.54,36.59,46353.58555634446,21.9512,21.9752,21.9452,21.9752,46353.5856
2012-12-11 13:45:00,36.58,36.61,36.57,36.61,52337.965310883454,21.9692,21.9872,21.9632,21.9872,52337.9653
2012-12-11 13:50:00,36.6,36.61,36.57,36.59,53555.12729485749,21.9812,21.9872,21.9632,21.9752,53555.1273
2012-12-11 13:55:00,36.59,36.6,36.58,36.59,13895.93265037022,21.9752,21.9812,21.9692,21.9752,13895.9327
2012-12-11 14:00:00,36.58,36.6,36.58,36.6,32356.22274064307,21.9692,21.9812,21.9692,21.9812,32356.2227
2012-12-11 14:05:00,36.59,36.6,36.59,36.59,12475.910335733848,21.9752,21.9812,21.9752,21.9752,12475.9103
2012-12-11 14:10:00,36.6,36.6,36.59,36.6,10345.876863779287,21.9812,21.9812,21.9752,21.9812,10345.8769
2012-12-11 14:15:00,36.59,36.61,36.57,36.58,57612.33390810427,21.9752,21.9872,21.9632,21.9692,57612.3339
2012-12-11 14:20:00,36.58,36.61,36.58,36.6,19778.88223957805,21.9692,21.9872,21.9692,21.9812,19778.8822
2012-12-11 14:25:00,36.59,36.62,36.59,36.6,27386.14463941576,21.9752,21.9932,21.9752,21.9812,27386.1446
2012-12-11 14:30:00,36.6,36.61,36.56,36.58,70798.2554011563,21.9812,21.9872,21.9572,21.9692,70798.2554
2012-12-11 14:35:00,36.58,36.58,36.51,36.51,65828.177299929,21.9692,21.9692,21.9272,21.9272,65828.1773
2012-12-11 14:40:00,36.52,36.55,36.51,36.53,29617.60827670149,21.9332,21.9512,21.9272,21.9392,29617.6083
2012-12-11 14:45:00,36.53,36.53,36.48,36.48,57409.47357744193,21.9392,21.9392,21.9092,21.9092,57409.4736
2012-12-11 14:50:00,36.49,36.52,36.48,36.51,50309.36200426007,21.9152,21.9332,21.9092,21.9272,50309.362
2012-12-11 14:55:00,36.51,36.52,36.51,36.51,15620.245461000102,21.9272,21.9332,21.9272,21.9272,15620.2455
2012-12-11 15:00:00,36.51,36.52,36.49,36.49,100923.01450451365,21.9272,21.9332,21.9152,21.9152,100923.0145
2012-12-11 15:05:00,36.5,36.5,36.48,36.49,72015.41738513033,21.9212,21.9212,21.9092,21.9152,72015.4174
2012-12-11 15:10:00,36.48,36.5,36.48,36.49,46150.72522568212,21.9092,21.9212,21.9092,21.9152,46150.7252
2012-12-11 15:15:00,36.48,36.49,36.45,36.48,92605.74094735774,21.9092,21.9152,21.8912,21.9092,92605.7409
2012-12-11 15:20:00,36.48,36.51,36.48,36.5,55786.59093214322,21.9092,21.9272,21.9092,21.9212,55786.5909
2012-12-11 15:25:00,36.5,36.52,36.48,36.5,70595.39507049396,21.9212,21.9332,21.9092,21.9212,70595.3951
2012-12-11 15:30:00,36.49,36.51,36.49,36.5,60858.0991987017,21.9152,21.9272,21.9152,21.9212,60858.0992
2012-12-11 15:35:00,36.5,36.54,36.49,36.54,82665.58474490313,21.9212,21.9452,21.9152,21.9452,82665.5847
2012-12-11 15:40:00,36.54,36.57,36.52,36.55,102140.17648848768,21.9452,21.9632,21.9332,21.9512,102140.1765
2012-12-11 15:45:00,36.54,36.6,36.53,36.58,124049.09220002028,21.9452,21.9812,21.9392,21.9692,124049.0922
2012-12-11 15:50:00,36.58,36.59,36.54,36.54,235013.6930723197,21.9692,21.9752,21.9452,21.9452,235013.6931
2012-12-11 15:55:00,36.55,36.63,36.53,36.61,266254.18399432,21.9512,21.9993,21.9392,21.9872,266254.184
2012-12-12 09:30:00,36.77,36.87,36.53,36.57,111370.3215336241,22.0833,22.1434,21.9392,21.9632,111370.3215
2012-12-12 09:35:00,36.57,36.66,36.56,36.61,77289.78598235115,21.9632,22.0173,21.9572,21.9872,77289.786
2012-12-12 09:40:00,36.61,36.64,36.49,36.49,104168.77979511108,21.9872,22.0053,21.9152,21.9152,104168.7798
2012-12-12 09:45:00,36.5,36.64,36.49,36.59,58018.05456942895,21.9212,22.0053,21.9152,21.9752,58018.0546
2012-12-12 09:50:00,36.59,36.63,36.58,36.62,35196.26736991581,21.9752,21.9993,21.9692,21.9932,35196.2674
2012-12-12 09:55:00,36.63,36.65,36.58,36.64,59336.64671873416,21.9993,22.0113,21.9692,22.0053,59336.6467
2012-12-12 10:00:00,36.65,36.67,36.63,36.67,72725.42854244853,22.0113,22.0233,21.9993,22.0233,72725.4285
2012-12-12 10:05:00,36.67,36.69,36.64,36.68,49802.21117760422,22.0233,22.0353,22.0053,22.0293,49802.2112
2012-12-12 10:10:00,36.68,36.7,36.68,36.69,49092.20002028604,22.0293,22.0413,22.0293,22.0353,49092.2
2012-12-12 10:15:00,36.68,36.71,36.68,36.71,138046.45501572167,22.0293,22.0473,22.0293,22.0473,138046.455
2012-12-12 10:20:00,36.71,36.78,36.7,36.78,71711.12688913682,22.0473,22.0893,22.0413,22.0893,71711.1269
2012-12-12 10:25:00,36.78,36.8,36.77,36.77,36109.13885789634,22.0893,22.1014,22.0833,22.0833,36109.1389
2012-12-12 10:30:00,36.77,36.78,36.76,36.76,64915.30581194847,22.0833,22.0893,22.0773,22.0773,64915.3058
2012-12-12 10:35:00,36.77,36.78,36.72,36.72,56090.88142813673,22.0833,22.0893,22.0533,22.0533,56090.8814
2012-12-12 10:40:00,36.72,36.74,36.72,36.73,30936.200426006693,22.0533,22.0653,22.0533,22.0593,30936.2004
2012-12-12 10:45:00,36.73,36.76,36.73,36.75,21300.3347195456,22.0593,22.0773,22.0593,22.0713,21300.3347
2012-12-12 10:50:00,36.75,36.78,36.74,36.77,31849.07191398722,22.0713,22.0893,22.0653,22.0833,31849.0719
2012-12-12 10:55:00,36.77,36.78,36.75,36.77,33471.95455928593,22.0833,22.0893,22.0713,22.0833,33471.9546
2012-12-12 11:00:00,36.78,36.82,36.78,36.79,32964.803732630084,22.0893,22.1134,22.0893,22.0953,32964.8037
2012-12-12 11:05:00,36.79,36.81,36.77,36.8,59235.216553402985,22.0953,22.1074,22.0833,22.1014,59235.2166
2012-12-12 11:10:00,36.79,36.8,36.77,36.78,108225.98640835784,22.0953,22.1014,22.0833,22.0893,108225.9864
2012-12-12 11:15:00,36.77,36.79,36.76,36.78,33370.524393954765,22.0833,22.0953,22.0773,22.0893,33370.5244
2012-12-12 11:20:00,36.78,36.8,36.77,36.77,40673.49629779896,22.0893,22.1014,22.0833,22.0833,40673.4963
2012-12-12 11:25:00,36.77,36.79,36.77,36.79,40267.77563647429,22.0833,22.0953,22.0833,22.0953,40267.7756
2012-12-12 11:30:00,36.79,36.82,36.79,36.8,33674.81488994827,22.0953,22.1134,22.0953,22.1014,33674.8149
2012-12-12 11:35:00,36.81,36.85,36.8,36.84,26270.412820772897,22.1074,22.1314,22.1014,22.1254,26270.4128
2012-12-12 11:40:00,36.85,36.89,36.84,36.85,77695.50664367584,22.1314,22.1554,22.1254,22.1314,77695.5066
2012-12-12 11:45:00,36.86,36.87,36.84,36.87,23126.077695506643,22.1374,22.1434,22.1254,22.1434,23126.0777
2012-12-12 11:50:00,36.87,36.92,36.86,36.92,72928.28887311087,22.1434,22.1734,22.1374,22.1734,72928.2889
2012-12-12 11:55:00,36.92,36.93,36.9,36.91,71203.97606248099,22.1734,22.1794,22.1614,22.1674,71203.9761
2012-12-12 12:00:00,36.92,36.93,36.91,36.92,50917.94299624708,22.1734,22.1794,22.1674,22.1734,50917.943
2012-12-12 12:05:00,36.93,36.94,36.91,36.94,37934.88183385739,22.1794,22.1854,22.1674,22.1854,37934.8818
2012-12-12 12:10:00,36.93,36.95,36.93,36.94,38949.18348716908,22.1794,22.1914,22.1794,22.1854,38949.1835
2012-12-12 12:15:00,36.94,36.97,36.92,36.96,36819.15001521452,22.1854,22.2035,22.1734,22.1974,36819.15
2012-12-12 12:20:00,36.96,36.99,36.96,36.98,44223.5520843899,22.1974,22.2155,22.1974,22.2095,44223.5521
2012-12-12 12:25:00,36.97,36.99,36.97,36.99,47570.747540318494,22.2035,22.2155,22.2035,22.2155,47570.7475
2012-12-12 12:30:00,36.98,37.05,36.87,36.89,165128.30915914394,22.2095,22.2515,22.1434,22.1554,165128.3092
2012-12-12 12:35:00,36.89,37.0,36.86,36.97,75565.47317172127,22.1554,22.2215,22.1374,22.2035,75565.4732
2012-12-12 12:40:00,36.97,36.99,36.95,36.96,97170.09838726035,22.2035,22.2155,22.1914,22.1974,97170.0984
2012-12-12 12:45:00,36.95,37.01,36.94,37.0,68363.93143320824,22.1914,22.2275,22.1854,22.2215,68363.9314
2012-12-12 12:50:00,37.0,37.08,36.99,37.08,23734.658687493666,22.2215,22.2695,22.2155,22.2695,23734.6587
2012-12-12 12:55:00,37.08,37.11,37.05,37.05,24140.37934881834,22.2695,22.2875,22.2515,22.2515,24140.3793
2012-12-12 13:00:00,37.04,37.09,37.03,37.07,38239.172329850895,22.2455,22.2755,22.2395,22.2635,38239.1723
2012-12-12 13:05:00,37.07,37.12,37.07,37.09,73536.86986509788,22.2635,22.2935,22.2635,22.2755,73536.8699
2012-12-12 13:10:00,37.1,37.12,37.06,37.09,70696.82523582513,22.2815,22.2935,22.2575,22.2755,70696.8252
2012-12-12 13:15:00,37.1,37.19,37.09,37.19,124860.53352266963,22.2815,22.3356,22.2755,22.3356,124860.5335
2012-12-12 13:20:00,37.19,37.24,37.18,37.22,102140.17648848768,22.3356,22.3656,22.3296,22.3536,102140.1765
2012-12-12 13:25:00,37.22,37.23,37.16,37.18,51019.37316157825,22.3536,22.3596,22.3176,22.3296,51019.3732
2012-12-12 13:30:00,37.18,37.18,37.09,37.11,48686.47935896136,22.3296,22.3296,22.2755,22.2875,48686.4794
2012-12-12 13:35:00,37.1,37.12,37.09,37.09,11867.329343746833,22.2815,22.2935,22.2755,22.2755,11867.3293
2012-12-12 13:40:00,37.09,37.11,37.06,37.08,31240.490922000205,22.2755,22.2875,22.2575,22.2695,31240.4909
2012-12-12 13:45:00,37.08,37.08,37.06,37.08,20894.614058220915,22.2695,22.2695,22.2575,22.2695,20894.6141
2012-12-12 13:50:00,37.08,37.12,37.08,37.1,49396.49051627954,22.2695,22.2935,22.2695,22.2815,49396.4905
2012-12-12 13:55:00,37.1,37.1,37.06,37.06,16330.256618318288,22.2815,22.2815,22.2575,22.2575,16330.2566
2012-12-12 14:00:00,37.06,37.1,37.06,37.1,70291.10457450045,22.2575,22.2815,22.2575,22.2815,70291.1046
2012-12-12 14:05:00,37.1,37.11,37.07,37.08,95242.92524596814,22.2815,22.2875,22.2635,22.2695,95242.9252
2012-12-12 14:10:00,37.07,37.1,37.07,37.08,16938.837610305305,22.2635,22.2815,22.2635,22.2695,16938.8376
2012-12-12 14:15:00,37.08,37.08,36.99,37.02,49802.21117760422,22.2695,22.2695,22.2155,22.2335,49802.2112
2012-12-12 14:20:00,37.03,37.04,37.0,37.03,23836.08885282483,22.2395,22.2455,22.2215,22.2395,23836.0889
2012-12-12 14:25:00,37.02,37.02,36.96,36.97,42702.09960442236,22.2335,22.2335,22.1974,22.2035,42702.0996
2012-12-12 14:30:00,36.97,36.98,36.96,36.98,47773.60787098083,22.2035,22.2095,22.1974,22.2095,47773.6079
2012-12-12 14:35:00,36.98,37.01,36.96,36.97,68668.22192920174,22.2095,22.2275,22.1974,22.2035,68668.2219
2012-12-12 14:40:00,36.96,36.98,36.96,36.98,38340.60249518207,22.1974,22.2095,22.1974,22.2095,38340.6025
2012-12-12 14:45:00,36.98,37.0,36.97,36.99,54975.14960949386,22.2095,22.2215,22.2035,22.2155,54975.1496
2012-12-12 14:50:00,36.99,37.0,36.97,36.97,19474.59174358454,22.2155,22.2215,22.2035,22.2035,19474.5917
2012-12-12 14:55:00,36.97,36.97,36.95,36.95,47672.17770564966,22.2035,22.2035,22.1914,22.1914,47672.1777
2012-12-12 15:00:00,36.95,36.96,36.92,36.93,57916.624404097776,22.1914,22.1974,22.1734,22.1794,57916.6244
2012-12-12 15:05:00,36.92,36.94,36.89,36.89,59235.216553402985,22.1734,22.1854,22.1554,22.1554,59235.2166
2012-12-12 15:10:00,36.9,36.9,36.8,36.8,53960.847956182166,22.1614,22.1614,22.1014,22.1014,53960.848
2012-12-12 15:15:00,36.81,36.83,36.8,36.82,48889.339689623695,22.1074,22.1194,22.1014,22.1134,48889.3397
2012-12-12 15:20:00,36.82,36.83,36.79,36.8,58930.92605740947,22.1134,22.1194,22.0953,22.1014,58930.9261
2012-12-12 15:25:00,36.8,36.83,36.75,36.77,63901.00415863678,22.1014,22.1194,22.0713,22.0833,63901.0042
2012-12-12 15:30:00,36.77,36.8,36.74,36.74,59843.79754539,22.0833,22.1014,22.0653,22.0653,59843.7975
2012-12-12 15:35:00,36.74,36.74,36.71,36.71,47570.747540318494,22.0653,22.0653,22.0473,22.0473,47570.7475
2012-12-12 15:40:00,36.71,36.75,36.71,36.75,38036.31199918856,22.0473,22.0713,22.0473,22.0713,38036.312
2012-12-12 15:45:00,36.74,36.79,36.71,36.79,160766.81204990364,22.0653,22.0953,22.0473,22.0953,160766.812
2012-12-12 15:50:00,36.79,36.82,36.78,36.81,128512.01947459174,22.0953,22.1134,22.0893,22.1074,128512.0195
2012-12-12 15:55:00,36.8,36.86,36.8,36.85,233897.96125367685,22.1014,22.1374,22.1014,22.1314,233897.9613
2012-12-13 09:30:00,37.37,37.42,37.12,37.17,180545.6942894817,22.4437,22.4737,22.2935,22.3236,180545.6943
2012-12-13 09:35:00,37.18,37.33,37.17,37.23,100213.00334719544,22.3296,22.4197,22.3236,22.3596,100213.0033
2012-12-13 09:40:00,37.23,37.35,37.18,37.31,106704.5339283903,22.3596,22.4317,22.3296,22.4076,106704.5339
2012-12-13 09:45:00,37.35,37.44,37.34,37.38,123643.3715386956,22.4317,22.4857,22.4257,22.4497,123643.3715
2012-12-13 09:50:00,37.38,37.48,37.37,37.43,196673.09057713763,22.4497,22.5097,22.4437,22.4797,196673.0906
2012-12-13 09:55:00,37.43,37.51,37.41,37.48,143929.4046049295,22.4797,22.5278,22.4677,22.5097,143929.4046
2012-12-13 10:00:00,37.47,37.52,37.44,37.51,105183.08144842276,22.5037,22.5338,22.4857,22.5278,105183.0814
2012-12-13 10:05:00,37.5,37.55,37.45,37.45,133076.37691449438,22.5218,22.5518,22.4917,22.4917,133076.3769
2012-12-13 10:10:00,37.46,37.56,37.45,37.55,101734.455827163,22.4977,22.5578,22.4917,22.5518,101734.4558
2012-12-13 10:15:00,37.56,37.57,37.53,37.55,99705.8525205396,22.5578,22.5638,22.5398,22.5518,99705.8525
2012-12-13 10:20:00,37.55,37.55,37.46,37.48,60553.808702708186,22.5518,22.5518,22.4977,22.5097,60553.8087
2012-12-13 10:25:00,37.48,37.49,37.43,37.46,71711.12688913682,22.5097,22.5158,22.4797,22.4977,71711.1269
2012-12-13 10:30:00,37.46,37.47,37.4,37.41,77695.50664367584,22.4977,22.5037,22.4617,22.4677,77695.5066
2012-12-13 10:35:00,37.41,37.42,37.31,37.31,46759.30621766914,22.4677,22.4737,22.4076,22.4076,46759.3062
2012-12-13 10:40:00,37.31,37.31,37.24,37.25,81448.4227609291,22.4076,22.4076,22.3656,22.3716,81448.4228
2012-12-13 10:45:00,37.26,37.33,37.17,37.17,52033.67481488995,22.3776,22.4197,22.3236,22.3236,52033.6748
2012-12-13 10:50:00,37.18,37.25,37.13,37.17,57713.76407343544,22.3296,22.3716,22.2995,22.3236,57713.7641
2012-12-13 10:55:00,37.17,37.2,37.15,37.15,17547.41860229232,22.3236,22.3416,22.3116,22.3116,17547.4186
2012-12-13 11:00:00,37.15,37.18,37.1,37.13,32457.652905974235,22.3116,22.3296,22.2815,22.2995,32457.6529
2012-12-13 11:05:00,37.13,37.13,37.06,37.08,35297.69753524698,22.2995,22.2995,22.2575,22.2695,35297.6975
2012-12-13 11:10:00,37.08,37.08,36.93,36.94,91084.2884673902,22.2695,22.2695,22.1794,22.1854,91084.2885
2012-12-13 11:15:00,36.95,37.07,36.86,37.07,70392.53473983162,22.1914,22.2635,22.1374,22.2635,70392.5347
2012-12-13 11:20:00,37.07,37.07,37.02,37.03,32863.37356729891,22.2635,22.2635,22.2335,22.2395,32863.3736
2012-12-13 11:25:00,37.03,37.14,37.01,37.12,28603.306623389795,22.2395,22.3056,22.2275,22.2935,28603.3066
2012-12-13 11:30:00,37.11,37.14,37.09,37.14,25154.68100213004,22.2875,22.3056,22.2755,22.3056,25154.681
2012-12-13 11:35:00,37.15,37.22,37.12,37.12,50512.22233492241,22.3116,22.3536,22.2935,22.2935,50512.2223
2012-12-13 11:40:00,37.13,37.13,37.05,37.09,40572.06613246779,22.2995,22.2995,22.2515,22.2755,40572.0661
2012-12-13 11:45:00,37.1,37.13,37.07,37.13,43412.11076174054,22.2815,22.2995,22.2635,22.2995,43412.1108
2012-12-13 11:50:00,37.13,37.18,37.12,37.17,14200.223146363727,22.2995,22.3296,22.2935,22.3236,14200.2231
2012-12-13 11:55:00,37.16,37.2,37.14,37.15,22416.066538188457,22.3176,22.3416,22.3056,22.3116,22416.0665
2012-12-13 12:00:00,37.14,37.19,37.13,37.18,44832.13307637692,22.3056,22.3356,22.2995,22.3296,44832.1331
2012-12-13 12:05:00,37.18,37.19,37.17,37.18,18257.42975961051,22.3296,22.3356,22.3236,22.3296,18257.4298
2012-12-13 12:10:00,37.18,37.19,37.15,37.17,68668.22192920174,22.3296,22.3356,22.3116,22.3236,68668.2219
2012-12-13 12:15:00,37.18,37.18,37.12,37.14,41282.07728978599,22.3296,22.3296,22.2935,22.3056,41282.0773
2012-12-13 12:20:00,37.13,37.18,37.12,37.18,25560.40166345471,22.2995,22.3296,22.2935,22.3296,25560.4017
2012-12-13 12:25:00,37.17,37.2,37.17,37.17,56192.3115934679,22.3236,22.3416,22.3236,22.3236,56192.3116
2012-12-13 12:30:00,37.17,37.2,37.16,37.17,108124.55624302667,22.3236,22.3416,22.3176,22.3236,108124.5562
2012-12-13 12:35:00,37.17,37.19,37.15,37.15,170504.10792169592,22.3236,22.3356,22.3116,22.3116,170504.1079
2012-12-13 12:40:00,37.15,37.16,37.12,37.12,42194.948777766505,22.3116,22.3176,22.2935,22.2935,42194.9488
2012-12-13 12:45:00,37.13,37.15,37.12,37.14,73739.73019576022,22.2995,22.3116,22.2935,22.3056,73739.7302
2012-12-13 12:50:00,37.14,37.14,37.12,37.13,35804.84836190283,22.3056,22.3056,22.2935,22.2995,35804.8484
2012-12-13 12:55:00,37.13,37.14,37.12,37.12,27994.72563140278,22.2995,22.3056,22.2935,22.2935,27994.7256
2012-12-13 13:00:00,37.12,37.15,37.11,37.12,53453.69712952632,22.2935,22.3116,22.2875,22.2935,53453.6971
2012-12-13 13:05:00,37.13,37.15,37.11,37.12,32761.943401967743,22.2995,22.3116,22.2875,22.2935,32761.9434
2012-12-13 13:10:00,37.12,37.14,37.07,37.1,75768.33350238361,22.2935,22.3056,22.2635,22.2815,75768.3335
2012-12-13 13:15:00,37.1,37.14,37.1,37.13,22618.926868850795,22.2815,22.3056,22.2815,22.2995,22618.9269
2012-12-13 13:20:00,37.13,37.18,37.12,37.15,41383.50745511715,22.2995,22.3296,22.2935,22.3116,41383.5075
2012-12-13 13:25:00,37.15,37.18,37.13,37.14,23734.658687493666,22.3116,22.3296,22.2995,22.3056,23734.6587
2012-12-13 13:30:00,37.15,37.16,37.12,37.12,15518.815295668932,22.3116,22.3176,22.2935,22.2935,15518.8153
2012-12-13 13:35:00,37.13,37.15,37.12,37.13,31950.50207931839,22.2995,22.3116,22.2935,22.2995,31950.5021
2012-12-13 13:40:00,37.13,37.15,37.12,37.13,39152.04381783142,22.2995,22.3116,22.2935,22.2995,39152.0438
2012-12-13 13:45:00,37.13,37.14,37.12,37.12,43006.39010041586,22.2995,22.3056,22.2935,22.2935,43006.3901
2012-12-13 13:50:00,37.12,37.13,37.12,37.13,66233.89796125368,22.2935,22.2995,22.2935,22.2995,66233.898
2012-12-13 13:55:00,37.12,37.13,37.11,37.13,47266.45704432498,22.2935,22.2995,22.2875,22.2995,47266.457
2012-12-13 14:00:00,37.13,37.14,37.11,37.12,70798.2554011563,22.2995,22.3056,22.2875,22.2935,70798.2554
2012-12-13 14:05:00,37.12,37.13,37.1,37.13,61973.83101734456,22.2935,22.2995,22.2815,22.2995,61973.831
2012-12-13 14:10:00,37.12,37.13,37.1,37.11,27183.284308753424,22.2935,22.2995,22.2815,22.2875,27183.2843
2012-12-13 14:15:00,37.11,37.12,37.08,37.1,48382.18886296784,22.2875,22.2935,22.2695,22.2815,48382.1889
2012-12-13 14:20:00,37.1,37.1,37.06,37.07,22314.636372857287,22.2815,22.2815,22.2575,22.2635,22314.6364
2012-12-13 14:25:00,37.07,37.09,37.06,37.08,21908.91571153261,22.2635,22.2755,22.2575,22.2695,21908.9157
2012-12-13 14:30:00,37.09,37.09,37.0,37.08,31037.630591337864,22.2755,22.2755,22.2215,22.2695,31037.6306
2012-12-13 14:35:00,37.07,37.12,37.07,37.11,46657.87605233797,22.2635,22.2935,22.2635,22.2875,46657.8761
2012-12-13 14:40:00,37.1,37.12,37.1,37.12,26777.563647428746,22.2815,22.2935,22.2815,22.2935,26777.5636
2012-12-13 14:45:00,37.12,37.14,37.1,37.13,42702.09960442236,22.2935,22.3056,22.2815,22.2995,42702.0996
2012-12-13 14:50:00,37.12,37.14,37.11,37.13,32761.943401967743,22.2935,22.3056,22.2875,22.2995,32761.9434
2012-12-13 14:55:00,37.12,37.14,37.11,37.11,57409.47357744193,22.2935,22.3056,22.2875,22.2875,57409.4736
2012-12-13 15:00:00,37.12,37.13,37.11,37.12,49092.20002028604,22.2935,22.2995,22.2875,22.2935,49092.2
2012-12-13 15:05:00,37.12,37.12,37.08,37.1,59640.93721472766,22.2935,22.2935,22.2695,22.2815,59640.9372
2012-12-13 15:10:00,37.1,37.1,37.06,37.07,43817.83142306522,22.2815,22.2815,22.2575,22.2635,43817.8314
2012-12-13 15:15:00,37.07,37.08,37.03,37.03,26473.27315143524,22.2635,22.2695,22.2395,22.2395,26473.2732
2012-12-13 15:20:00,37.03,37.07,37.03,37.05,35399.12770057815,22.2395,22.2635,22.2395,22.2515,35399.1277
2012-12-13 15:25:00,37.04,37.05,37.02,37.05,27081.854143422253,22.2455,22.2515,22.2335,22.2515,27081.8541
2012-12-13 15:30:00,37.04,37.1,37.03,37.06,59438.07688406532,22.2455,22.2815,22.2395,22.2575,59438.0769
2012-12-13 15:35:00,37.05,37.17,37.04,37.16,91895.72979003956,22.2515,22.3236,22.2455,22.3176,91895.7298
2012-12-13 15:40:00,37.16,37.22,37.16,37.17,105588.80210974744,22.3176,22.3536,22.3176,22.3236,105588.8021
2012-12-13 15:45:00,37.17,37.19,37.12,37.14,77796.936809007,22.3236,22.3356,22.2935,22.3056,77796.9368
2012-12-13 15:50:00,37.13,37.18,37.13,37.15,76478.34465970179,22.2995,22.3296,22.2995,22.3116,76478.3447
2012-12-13 15:55:00,37.16,37.16,37.09,37.12,299421.8480576123,22.3176,22.3176,22.2755,22.2935,299421.8481
2012-12-14 09:30:00,37.13,37.32,37.12,37.24,72218.27771579268,22.2995,22.4137,22.2935,22.3656,72218.2777
2012-12-14 09:35:00,37.23,37.29,37.19,37.26,17141.697940967642,22.3596,22.3956,22.3356,22.3776,17141.6979
2012-12-14 09:40:00,37.25,37.25,37.17,37.17,17750.27893295466,22.3716,22.3716,22.3236,22.3236,17750.2789
2012-12-14 09:45:00,37.19,37.24,37.16,37.22,28603.306623389795,22.3356,22.3656,22.3176,22.3536,28603.3066
2012-12-14 09:50:00,37.21,37.23,37.17,37.18,24241.809514149507,22.3476,22.3596,22.3236,22.3296,24241.8095
2012-12-14 09:55:00,37.18,37.21,37.15,37.21,29617.60827670149,22.3296,22.3476,22.3116,22.3476,29617.6083
2012-12-14 10:00:00,37.2,37.3,37.18,37.3,33979.10538594178,22.3416,22.4016,22.3296,22.4016,33979.1054
2012-12-14 10:05:00,37.3,37.32,37.29,37.32,37427.73100720154,22.4016,22.4137,22.3956,22.4137,37427.731
2012-12-14 10:10:00,37.31,37.39,37.29,37.37,40572.06613246779,22.4076,22.4557,22.3956,22.4437,40572.0661
2012-12-14 10:15:00,37.37,37.37,37.32,37.33,39456.33431382493,22.4437,22.4437,22.4137,22.4197,39456.3343
2012-12-14 10:20:00,37.33,37.39,37.32,37.39,44426.41241505224,22.4197,22.4557,22.4137,22.4557,44426.4124
2012-12-14 10:25:00,37.39,37.42,37.38,37.4,38239.172329850895,22.4557,22.4737,22.4497,22.4617,38239.1723
2012-12-14 10:30:00,37.4,37.41,37.39,37.41,33066.233897961254,22.4617,22.4677,22.4557,22.4677,33066.2339
2012-12-14 10:35:00,37.41,37.41,37.37,37.41,31950.50207931839,22.4677,22.4677,22.4437,22.4677,31950.5021
2012-12-14 10:40:00,37.4,37.51,37.4,37.49,100821.58433918247,22.4617,22.5278,22.4617,22.5158,100821.5843
2012-12-14 10:45:00,37.49,37.54,37.48,37.53,31443.35125266254,22.5158,22.5458,22.5097,22.5398,31443.3513
2012-12-14 10:50:00,37.53,37.53,37.47,37.49,23633.22852216249,22.5398,22.5398,22.5037,22.5158,23633.2285
2012-12-14 10:55:00,37.49,37.52,37.46,37.49,25458.97149812354,22.5158,22.5338,22.4977,22.5158,25458.9715
2012-12-14 11:00:00,37.48,37.56,37.47,37.54,56699.46242012375,22.5097,22.5578,22.5037,22.5458,56699.4624
2012-12-14 11:05:00,37.55,37.61,37.55,37.57,62379.55167866924,22.5518,22.5878,22.5518,22.5638,62379.5517
2012-12-14 11:10:00,37.56,37.61,37.55,37.57,61770.970686682216,22.5578,22.5878,22.5518,22.5638,61770.9707
2012-12-14 11:15:00,37.58,37.59,37.54,37.57,33979.10538594178,22.5698,22.5758,22.5458,22.5638,33979.1054
2012-12-14 11:20:00,37.57,37.62,37.56,37.56,23734.658687493666,22.5638,22.5938,22.5578,22.5578,23734.6587
2012-12-14 11:25:00,37.56,37.57,37.52,37.55,29921.898772695,22.5578,22.5638,22.5338,22.5518,29921.8988
2012-12-14 11:30:00,37.55,37.56,37.49,37.56,34486.256212597626,22.5518,22.5578,22.5158,22.5578,34486.2562
2012-12-14 11:35:00,37.56,37.56,37.51,37.54,41282.07728978599,22.5578,22.5578,22.5278,22.5458,41282.0773
2012-12-14 11:40:00,37.55,37.62,37.55,37.61,28501.87645805863,22.5518,22.5938,22.5518,22.5878,28501.8765
2012-12-14 11:45:00,37.61,37.62,37.52,37.55,51120.80332690942,22.5878,22.5938,22.5338,22.5518,51120.8033
2012-12-14 11:50:00,37.53,37.55,37.51,37.51,16938.837610305305,22.5398,22.5518,22.5278,22.5278,16938.8376
2012-12-14 11:55:00,37.51,37.55,37.51,37.54,23836.08885282483,22.5278,22.5518,22.5278,22.5458,23836.0889
2012-12-14 12:00:00,37.55,37.6,37.53,37.58,19373.161578253374,22.5518,22.5818,22.5398,22.5698,19373.1616
2012-12-14 12:05:00,37.59,37.62,37.56,37.57,23734.658687493666,22.5758,22.5938,22.5578,22.5638,23734.6587
2012-12-14 12:10:00,37.58,37.65,37.58,37.65,35399.12770057815,22.5698,22.6118,22.5698,22.6118,35399.1277
2012-12-14 12:15:00,37.65,37.67,37.58,37.58,31950.50207931839,22.6118,22.6239,22.5698,22.5698,31950.5021
2012-12-14 12:20:00,37.59,37.6,37.53,37.53,33167.664063292425,22.5758,22.5818,22.5398,22.5398,33167.6641
2012-12-14 12:25:00,37.53,37.58,37.51,37.58,34384.826047266455,22.5398,22.5698,22.5278,22.5698,34384.826
2012-12-14 12:30:00,37.58,37.58,37.49,37.5,24647.530175474185,22.5698,22.5698,22.5158,22.5218,24647.5302
2012-12-14 12:35:00,37.5,37.54,37.5,37.53,35804.84836190283,22.5218,22.5458,22.5218,22.5398,35804.8484
2012-12-14 12:40:00,37.53,37.56,37.52,37.53,19778.88223957805,22.5398,22.5578,22.5338,22.5398,19778.8822
2012-12-14 12:45:00,37.54,37.57,37.52,37.55,24951.820671467696,22.5458,22.5638,22.5338,22.5518,24951.8207
2012-12-14 12:50:00,37.53,37.55,37.51,37.51,10244.44669844812,22.5398,22.5518,22.5278,22.5278,10244.4467
2012-12-14 12:55:00,37.52,37.57,37.52,37.55,18663.150420935188,22.5338,22.5638,22.5338,22.5518,18663.1504
2012-12-14 13:00:00,37.54,37.56,37.52,37.53,11055.888021097477,22.5458,22.5578,22.5338,22.5398,11055.888
2012-12-14 13:05:00,37.54,37.57,37.51,37.57,48382.18886296784,22.5458,22.5638,22.5278,22.5638,48382.1889
2012-12-14 13:10:00,37.58,37.6,37.53,37.53,13997.36281570139,22.5698,22.5818,22.5398,22.5398,13997.3628
2012-12-14 13:15:00,37.53,37.54,37.48,37.48,15011.664469013083,22.5398,22.5458,22.5097,22.5097,15011.6645
2012-12-14 13:20:00,37.48,37.54,37.48,37.52,19373.161578253374,22.5097,22.5458,22.5097,22.5338,19373.1616
2012-12-14 13:25:00,37.52,37.56,37.52,37.55,10143.016533116948,22.5338,22.5578,22.5338,22.5518,10143.0165
2012-12-14 13:30:00,37.55,37.55,37.52,37.53,12070.18967440917,22.5518,22.5518,22.5338,22.5398,12070.1897
2012-12-14 13:35:00,37.53,37.57,37.53,37.56,20691.75372755857,22.5398,22.5638,22.5398,22.5578,20691.7537
2012-12-14 13:40:00,37.57,37.58,37.56,37.57,25560.40166345471,22.5638,22.5698,22.5578,22.5638,25560.4017
2012-12-14 13:45:00,37.57,37.61,37.57,37.58,23328.938026168984,22.5638,22.5878,22.5638,22.5698,23328.938
2012-12-14 13:50:00,37.59,37.6,37.58,37.6,11968.759509078,22.5758,22.5818,22.5698,22.5818,11968.7595
2012-12-14 13:55:00,37.58,37.61,37.57,37.61,22517.496703519628,22.5698,22.5878,22.5638,22.5878,22517.4967
2012-12-14 14:00:00,37.6,37.61,37.58,37.61,26067.55249011056,22.5818,22.5878,22.5698,22.5878,26067.5525
2012-12-14 14:05:00,37.6,37.61,37.59,37.61,16735.977279642964,22.5818,22.5878,22.5758,22.5878,16735.9773
2012-12-14 14:10:00,37.6,37.64,37.59,37.64,31849.07191398722,22.5818,22.6058,22.5758,22.6058,31849.0719
2012-12-14 14:15:00,37.64,37.65,37.63,37.64,22314.636372857287,22.6058,22.6118,22.5998,22.6058,22314.6364
2012-12-14 14:20:00,37.63,37.64,37.59,37.59,13794.502485039053,22.5998,22.6058,22.5758,22.5758,13794.5025
2012-12-14 14:25:00,37.6,37.6,37.54,37.55,9027.284714474084,22.5818,22.5818,22.5458,22.5518,9027.2847
2012-12-14 14:30:00,37.54,37.55,37.51,37.55,28907.597119383303,22.5458,22.5518,22.5278,22.5518,28907.5971
2012-12-14 14:35:00,37.55,37.58,37.54,37.58,25763.26199411705,22.5518,22.5698,22.5458,22.5698,25763.262
2012-12-14 14:40:00,37.57,37.58,37.53,37.54,19474.59174358454,22.5638,22.5698,22.5398,22.5458,19474.5917
2012-12-14 14:45:00,37.54,37.55,37.53,37.55,30631.909930013186,22.5458,22.5518,22.5398,22.5518,30631.9099
2012-12-14 14:50:00,37.55,37.57,37.54,37.56,26980.423978091083,22.5518,22.5638,22.5458,22.5578,26980.424
2012-12-14 14:55:00,37.56,37.56,37.5,37.53,35601.98803124049,22.5578,22.5578,22.5218,22.5398,35601.988
2012-12-14 15:00:00,37.52,37.57,37.51,37.56,34891.97687392231,22.5338,22.5638,22.5278,22.5578,34891.9769
2012-12-14 15:05:00,37.56,37.57,37.52,37.53,57308.04341211076,22.5578,22.5638,22.5338,22.5398,57308.0434
2012-12-14 15:10:00,37.53,37.54,37.47,37.48,55786.59093214322,22.5398,22.5458,22.5037,22.5097,55786.5909
2012-12-14 15:15:00,37.48,37.48,37.45,37.45,26676.13348209757,22.5097,22.5097,22.4917,22.4917,26676.1335
2012-12-14 15:20:00,37.46,37.48,37.45,37.46,28603.306623389795,22.4977,22.5097,22.4917,22.4977,28603.3066
2012-12-14 15:25:00,37.47,37.47,37.44,37.45,27081.854143422253,22.5037,22.5037,22.4857,22.4917,27081.8541
2012-12-14 15:30:00,37.45,37.52,37.45,37.51,69073.94259052642,22.4917,22.5338,22.4917,22.5278,69073.9426
2012-12-14 15:35:00,37.5,37.55,37.5,37.53,67755.35044122122,22.5218,22.5518,22.5218,22.5398,67755.3504
2012-12-14 15:40:00,37.53,37.54,37.49,37.5,80231.26077695507,22.5398,22.5458,22.5158,22.5218,80231.2608
2012-12-14 15:45:00,37.49,37.54,37.48,37.5,84288.46739020184,22.5158,22.5458,22.5097,22.5218,84288.4674
2012-12-14 15:50:00,37.51,37.51,37.47,37.49,108935.99756567604,22.5278,22.5278,22.5037,22.5158,108935.9976
2012-12-14 15:55:00,37.5,37.52,37.47,37.51,142205.09179429963,22.5218,22.5338,22.5037,22.5278,142205.0918
2012-12-17 09:30:00,37.59,37.59,37.28,37.35,103763.0591337864,22.5758,22.5758,22.3896,22.4317,103763.0591
2012-12-17 09:35:00,37.35,37.43,37.33,37.36,44223.5520843899,22.4317,22.4797,22.4197,22.4377,44223.5521
2012-12-17 09:40:00,37.37,37.44,37.33,37.43,25154.68100213004,22.4437,22.4857,22.4197,22.4797,25154.681
2012-12-17 09:45:00,37.44,37.5,37.44,37.48,27081.854143422253,22.4857,22.5218,22.4857,22.5097,27081.8541
2012-12-17 09:50:00,37.49,37.6,37.49,37.58,33471.95455928593,22.5158,22.5818,22.5158,22.5698,33471.9546
2012-12-17 09:55:00,37.6,37.63,37.54,37.56,66639.61862257836,22.5818,22.5998,22.5458,22.5578,66639.6186
2012-12-17 10:00:00,37.56,37.57,37.5,37.51,42803.52976975353,22.5578,22.5638,22.5218,22.5278,42803.5298
2012-12-17 10:05:00,37.51,37.56,37.51,37.56,22720.357034181965,22.5278,22.5578,22.5278,22.5578,22720.357
2012-12-17 10:10:00,37.58,37.6,37.56,37.58,20996.04422355209,22.5698,22.5818,22.5578,22.5698,20996.0442
2012-12-17 10:15:00,37.59,37.6,37.48,37.48,29719.03844203266,22.5758,22.5818,22.5097,22.5097,29719.0384
2012-12-17 10:20:00,37.48,37.49,37.45,37.47,24343.23967948068,22.5097,22.5158,22.4917,22.5037,24343.2397
2012-12-17 10:25:00,37.46,37.51,37.4,37.42,36210.56902322751,22.4977,22.5278,22.4617,22.4737,36210.569
2012-12-17 10:30:00,37.42,37.5,37.41,37.5,37022.010345876864,22.4737,22.5218,22.4677,22.5218,37022.0103
2012-12-17 10:35:00,37.49,37.57,37.45,37.45,54163.70828684451,22.5158,22.5638,22.4917,22.4917,54163.7083
2012-12-17 10:40:00,37.45,37.45,37.4,37.4,29617.60827670149,22.4917,22.4917,22.4617,22.4617,29617.6083
2012-12-17 10:45:00,37.4,37.45,37.39,37.44,39253.47398316259,22.4617,22.4917,22.4557,22.4857,39253.474
2012-12-17 10:50:00,37.45,37.54,37.45,37.52,27487.57480474693,22.4917,22.5458,22.4917,22.5338,27487.5748
2012-12-17 10:55:00,37.51,37.52,37.45,37.49,33877.67522061061,22.5278,22.5338,22.4917,22.5158,33877.6752
2012-12-17 11:00:00,37.49,37.49,37.44,37.45,28501.87645805863,22.5158,22.5158,22.4857,22.4917,28501.8765
2012-12-17 11:05:00,37.45,37.46,37.43,37.45,19373.161578253374,22.4917,22.4977,22.4797,22.4917,19373.1616
2012-12-17 11:10:00,37.46,37.55,37.45,37.54,28400.44629272745,22.4977,22.5518,22.4917,22.5458,28400.4463
2012-12-17 11:15:00,37.54,37.62,37.53,37.6,32964.803732630084,22.5458,22.5938,22.5398,22.5818,32964.8037
2012-12-17 11:20:00,37.59,37.61,37.57,37.61,12374.480170402678,22.5758,22.5878,22.5638,22.5878,12374.4802
2012-12-17 11:25:00,37.62,37.62,37.57,37.57,15113.094634344254,22.5938,22.5938,22.5638,22.5638,15113.0946
2012-12-17 11:30:00,37.58,37.65,37.56,37.61,23024.64753017548,22.5698,22.6118,22.5578,22.5878,23024.6475
2012-12-17 11:35:00,37.62,37.62,37.58,37.61,17750.27893295466,22.5938,22.5938,22.5698,22.5878,17750.2789
2012-12-17 11:40:00,37.62,37.67,37.62,37.64,24241.809514149507,22.5938,22.6239,22.5938,22.6058,24241.8095
2012-12-17 11:45:00,37.64,37.66,37.61,37.61,19677.45207424688,22.6058,22.6179,22.5878,22.5878,19677.4521
2012-12-17 11:50:00,37.6,37.66,37.6,37.65,28197.58596206512,22.5818,22.6179,22.5818,22.6118,28197.586
2012-12-17 11:55:00,37.66,37.66,37.61,37.61,25357.54133279237,22.6179,22.6179,22.5878,22.5878,25357.5413
2012-12-17 12:00:00,37.62,37.64,37.61,37.62,18155.99959427934,22.5938,22.6058,22.5878,22.5938,18155.9996
2012-12-17 12:05:00,37.63,37.69,37.63,37.63,40774.92646313013,22.5998,22.6359,22.5998,22.5998,40774.9265
2012-12-17 12:10:00,37.64,37.68,37.6,37.62,39557.7644791561,22.6058,22.6299,22.5818,22.5938,39557.7645
2012-12-17 12:15:00,37.62,37.66,37.61,37.64,12678.770666396187,22.5938,22.6179,22.5878,22.6058,12678.7707
2012-12-17 12:20:00,37.65,37.66,37.63,37.64,21198.904554214423,22.6118,22.6179,22.5998,22.6058,21198.9046
2012-12-17 12:25:00,37.65,37.66,37.64,37.64,15924.53595699361,22.6118,22.6179,22.6058,22.6058,15924.536
2012-12-17 12:30:00,37.64,37.66,37.62,37.65,17141.697940967642,22.6058,22.6179,22.5938,22.6118,17141.6979
2012-12-17 12:35:00,37.64,37.65,37.56,37.58,43412.11076174054,22.6058,22.6118,22.5578,22.5698,43412.1108
2012-12-17 12:40:00,37.58,37.59,37.56,37.59,14910.234303681917,22.5698,22.5758,22.5578,22.5758,14910.2343
2012-12-17 12:45:00,37.59,37.6,37.58,37.58,19576.02190891571,22.5758,22.5818,22.5698,22.5698,19576.0219
2012-12-17 12:50:00,37.58,37.71,37.58,37.65,95952.93640328634,22.5698,22.6479,22.5698,22.6118,95952.9364
2012-12-17 12:55:00,37.65,37.65,37.61,37.62,18663.150420935188,22.6118,22.6118,22.5878,22.5938,18663.1504
2012-12-17 13:00:00,37.62,37.62,37.55,37.55,30226.189268688508,22.5938,22.5938,22.5518,22.5518,30226.1893
2012-12-17 13:05:00,37.55,37.55,37.52,37.54,15721.67562633127,22.5518,22.5518,22.5338,22.5458,15721.6756
2012-12-17 13:10:00,37.54,37.54,37.49,37.49,29719.03844203266,22.5458,22.5458,22.5158,22.5158,29719.0384
2012-12-17 13:15:00,37.49,37.5,37.41,37.42,44832.13307637692,22.5158,22.5218,22.4677,22.4737,44832.1331
2012-12-17 13:20:00,37.42,37.44,37.41,37.41,31037.630591337864,22.4737,22.4857,22.4677,22.4677,31037.6306
2012-12-17 13:25:00,37.41,37.44,37.41,37.41,36819.15001521452,22.4677,22.4857,22.4677,22.4677,36819.15
2012-12-17 13:30:00,37.41,37.41,37.36,37.38,61770.970686682216,22.4677,22.4677,22.4377,22.4497,61770.9707
2012-12-17 13:35:00,37.38,37.4,37.35,37.35,37833.45166852622,22.4497,22.4617,22.4317,22.4317,37833.4517
2012-12-17 13:40:00,37.36,37.37,37.32,37.33,24850.39050613653,22.4377,22.4437,22.4137,22.4197,24850.3905
2012-12-17 13:45:00,37.33,37.36,37.31,37.36,25256.111167461204,22.4197,22.4377,22.4076,22.4377,25256.1112
2012-12-17 13:50:00,37.36,37.36,37.34,37.35,10751.597525103964,22.4377,22.4377,22.4257,22.4317,10751.5975
2012-12-17 13:55:00,37.34,37.36,37.31,37.31,31341.92108733137,22.4257,22.4377,22.4076,22.4076,31341.9211
2012-12-17 14:00:00,37.32,37.41,37.31,37.39,50512.22233492241,22.4137,22.4677,22.4076,22.4557,50512.2223
2012-12-17 14:05:00,37.39,37.4,37.36,37.38,20894.614058220915,22.4557,22.4617,22.4377,22.4497,20894.6141
2012-12-17 14:10:00,37.39,37.39,37.34,37.35,24343.23967948068,22.4557,22.4557,22.4257,22.4317,24343.2397
2012-12-17 14:15:00,37.35,37.35,37.34,37.35,14808.804138350746,22.4317,22.4317,22.4257,22.4317,14808.8041
2012-12-17 14:20:00,37.34,37.34,37.3,37.33,33471.95455928593,22.4257,22.4257,22.4016,22.4197,33471.9546
2012-12-17 14:25:00,37.32,37.32,37.29,37.29,19271.731412922203,22.4137,22.4137,22.3956,22.3956,19271.7314
2012-12-17 14:30:00,37.3,37.31,37.27,37.28,39760.62480981844,22.4016,22.4076,22.3836,22.3896,39760.6248
2012-12-17 14:35:00,37.28,37.3,37.28,37.3,8520.133887818238,22.3896,22.4016,22.3896,22.4016,8520.1339
2012-12-17 14:40:00,37.29,37.31,37.27,37.31,50106.501673597726,22.3956,22.4076,22.3836,22.4076,50106.5017
2012-12-17 14:45:00,37.31,37.31,37.29,37.3,35703.41819657166,22.4076,22.4076,22.3956,22.4016,35703.4182
2012-12-17 14:50:00,37.29,37.31,37.28,37.28,45136.423572370426,22.3956,22.4076,22.3896,22.3896,45136.4236
2012-12-17 14:55:00,37.29,37.32,37.27,37.31,57206.61324677959,22.3956,22.4137,22.3836,22.4076,57206.6132
2012-12-17 15:00:00,37.31,37.35,37.3,37.34,52642.255806876965,22.4076,22.4317,22.4016,22.4257,52642.2558
2012-12-17 15:05:00,37.34,37.39,37.33,37.38,38949.18348716908,22.4257,22.4557,22.4197,22.4497,38949.1835
2012-12-17 15:10:00,37.37,37.38,37.34,37.34,58525.2053960848,22.4437,22.4497,22.4257,22.4257,58525.2054
2012-12-17 15:15:00,37.35,37.41,37.34,37.38,66031.03763059134,22.4317,22.4677,22.4257,22.4497,66031.0376
2012-12-17 15:20:00,37.38,37.39,37.34,37.34,67755.35044122122,22.4497,22.4557,22.4257,22.4257,67755.3504
2012-12-17 15:25:00,37.34,37.36,37.33,37.34,70595.39507049396,22.4257,22.4377,22.4197,22.4257,70595.3951
2012-12-17 15:30:00,37.34,37.41,37.34,37.41,69073.94259052642,22.4257,22.4677,22.4257,22.4677,69073.9426
2012-12-17 15:35:00,37.41,37.5,37.41,37.49,88751.39466477331,22.4677,22.5218,22.4677,22.5158,88751.3947
2012-12-17 15:40:00,37.49,37.5,37.44,37.46,115833.24880819557,22.5158,22.5218,22.4857,22.4977,115833.2488
2012-12-17 15:45:00,37.46,37.5,37.46,37.49,63190.9930013186,22.4977,22.5218,22.4977,22.5158,63190.993
2012-12-17 15:50:00,37.49,37.56,37.48,37.55,149000.912871488,22.5158,22.5578,22.5097,22.5518,149000.9129
2012-12-17 15:55:00,37.56,37.62,37.54,37.61,248402.47489603408,22.5578,22.5938,22.5458,22.5878,248402.4749
2012-12-18 09:30:00,37.67,37.69,37.48,37.49,45745.00456435744,22.6239,22.6359,22.5097,22.5158,45745.0046
2012-12-18 09:35:00,37.48,37.54,37.48,37.51,28704.73678872097,22.5097,22.5458,22.5097,22.5278,28704.7368
2012-12-18 09:40:00,37.52,37.59,37.52,37.57,24951.820671467696,22.5338,22.5758,22.5338,22.5638,24951.8207
2012-12-18 09:45:00,37.57,37.64,37.55,37.62,24038.94918348717,22.5638,22.6058,22.5518,22.5938,24038.9492
2012-12-18 09:50:00,37.61,37.65,37.57,37.57,30936.200426006693,22.5878,22.6118,22.5638,22.5638,30936.2004
2012-12-18 09:55:00,37.57,37.58,37.53,37.53,24850.39050613653,22.5638,22.5698,22.5398,22.5398,24850.3905
2012-12-18 10:00:00,37.51,37.56,37.51,37.53,40064.91530581195,22.5278,22.5578,22.5278,22.5398,40064.9153
2012-12-18 10:05:00,37.53,37.54,37.48,37.49,32964.803732630084,22.5398,22.5458,22.5097,22.5158,32964.8037
2012-12-18 10:10:00,37.49,37.53,37.48,37.53,24241.809514149507,22.5158,22.5398,22.5097,22.5398,24241.8095
2012-12-18 10:15:00,37.54,37.59,37.54,37.57,27690.435135409272,22.5458,22.5758,22.5458,22.5638,27690.4351
2012-12-18 10:20:00,37.58,37.59,37.55,37.57,28704.73678872097,22.5698,22.5758,22.5518,22.5638,28704.7368
2012-12-18 10:25:00,37.57,37.59,37.56,37.58,18866.010751597525,22.5638,22.5758,22.5578,22.5698,18866.0108
2012-12-18 10:30:00,37.59,37.63,37.58,37.61,26371.842986104068,22.5758,22.5998,22.5698,22.5878,26371.843
2012-12-18 10:35:00,37.61,37.64,37.59,37.64,17344.558271629983,22.5878,22.6058,22.5758,22.6058,17344.5583
2012-12-18 10:40:00,37.64,37.65,37.6,37.62,40369.20580180546,22.6058,22.6118,22.5818,22.5938,40369.2058
2012-12-18 10:45:00,37.62,37.65,37.61,37.65,56192.3115934679,22.5938,22.6118,22.5878,22.6118,56192.3116
2012-12-18 10:50:00,37.65,37.7,37.63,37.69,52135.10498022112,22.6118,22.6419,22.5998,22.6359,52135.105
2012-12-18 10:55:00,37.7,37.71,37.68,37.7,19271.731412922203,22.6419,22.6479,22.6299,22.6419,19271.7314
2012-12-18 11:00:00,37.7,37.71,37.68,37.68,31950.50207931839,22.6419,22.6479,22.6299,22.6299,31950.5021
2012-12-18 11:05:00,37.68,37.71,37.68,37.69,22720.357034181965,22.6299,22.6479,22.6299,22.6359,22720.357
2012-12-18 11:10:00,37.7,37.76,37.7,37.75,28907.597119383303,22.6419,22.6779,22.6419,22.6719,28907.5971
2012-12-18 11:15:00,37.75,37.81,37.75,37.81,34790.54670859114,22.6719,22.7079,22.6719,22.7079,34790.5467
2012-12-18 11:20:00,37.81,37.81,37.77,37.78,20793.183892889745,22.7079,22.7079,22.6839,22.6899,20793.1839
2012-12-18 11:25:00,37.77,37.77,37.74,37.74,20286.033066233897,22.6839,22.6839,22.6659,22.6659,20286.0331
2012-12-18 11:30:00,37.75,37.77,37.74,37.75,18358.85992494168,22.6719,22.6839,22.6659,22.6719,18358.8599
2012-12-18 11:35:00,37.75,37.76,37.74,37.75,17344.558271629983,22.6719,22.6779,22.6659,22.6719,17344.5583
2012-12-18 11:40:00,37.75,37.76,37.73,37.73,12273.050005071507,22.6719,22.6779,22.6599,22.6599,12273.05
2012-12-18 11:45:00,37.74,37.74,37.69,37.7,27081.854143422253,22.6659,22.6659,22.6359,22.6419,27081.8541
2012-12-18 11:50:00,37.7,37.7,37.65,37.66,15823.10579166244,22.6419,22.6419,22.6118,22.6179,15823.1058
2012-12-18 11:55:00,37.66,37.67,37.65,37.67,25966.12232477939,22.6179,22.6239,22.6118,22.6239,25966.1223
2012-12-18 12:00:00,37.67,37.69,37.66,37.69,17851.70909828583,22.6239,22.6359,22.6179,22.6359,17851.7091
2012-12-18 12:05:00,37.69,37.72,37.68,37.71,21300.3347195456,22.6359,22.6539,22.6299,22.6479,21300.3347
2012-12-18 12:10:00,37.7,37.73,37.7,37.72,11461.608682422151,22.6419,22.6599,22.6419,22.6539,11461.6087
2012-12-18 12:15:00,37.72,37.74,37.71,37.74,22111.77604219495,22.6539,22.6659,22.6479,22.6659,22111.776
2012-12-18 12:20:00,37.74,37.78,37.74,37.75,25458.97149812354,22.6659,22.6899,22.6659,22.6719,25458.9715
2012-12-18 12:25:00,37.74,37.76,37.73,37.76,15518.815295668932,22.6659,22.6779,22.6599,22.6779,15518.8153
2012-12-18 12:30:00,37.75,37.78,37.75,37.75,13287.351658383202,22.6719,22.6899,22.6719,22.6719,13287.3517
2012-12-18 12:35:00,37.75,37.84,37.75,37.84,41586.36778577949,22.6719,22.726,22.6719,22.726,41586.3678
2012-12-18 12:40:00,37.84,37.9,37.84,37.88,30834.770260675527,22.726,22.762,22.726,22.75,30834.7703
2012-12-18 12:45:00,37.88,37.92,37.85,37.91,69479.6632518511,22.75,22.774,22.732,22.768,69479.6633
2012-12-18 12:50:00,37.92,37.96,37.92,37.96,28400.44629272745,22.774,22.798,22.774,22.798,28400.4463
2012-12-18 12:55:00,37.96,38.0,37.95,37.99,53757.98762551983,22.798,22.822,22.792,22.816,53757.9876
2012-12-18 13:00:00,37.99,38.0,37.96,38.0,20894.614058220915,22.816,22.822,22.798,22.822,20894.6141
2012-12-18 13:05:00,38.0,38.03,37.97,38.01,33877.67522061061,22.822,22.8401,22.804,22.8281,33877.6752
2012-12-18 13:10:00,38.01,38.04,38.01,38.01,31139.06075666904,22.8281,22.8461,22.8281,22.8281,31139.0608
2012-12-18 13:15:00,38.01,38.09,38.0,38.07,35906.278527234,22.8281,22.8761,22.822,22.8641,35906.2785
2012-12-18 13:20:00,38.08,38.1,38.04,38.06,48179.32853230551,22.8701,22.8821,22.8461,22.8581,48179.3285
2012-12-18 13:25:00,38.06,38.11,38.05,38.11,23024.64753017548,22.8581,22.8881,22.8521,22.8881,23024.6475
2012-12-18 13:30:00,38.11,38.15,38.11,38.15,51323.66365757176,22.8881,22.9121,22.8881,22.9121,51323.6637
2012-12-18 13:35:00,38.15,38.21,38.15,38.21,48787.909524292525,22.9121,22.9482,22.9121,22.9482,48787.9095
2012-12-18 13:40:00,38.2,38.22,38.18,38.2,22618.926868850795,22.9422,22.9542,22.9302,22.9422,22618.9269
2012-12-18 13:45:00,38.2,38.21,38.19,38.21,28704.73678872097,22.9422,22.9482,22.9362,22.9482,28704.7368
2012-12-18 13:50:00,38.2,38.21,38.16,38.17,45643.57439902627,22.9422,22.9482,22.9181,22.9241,45643.5744
2012-12-18 13:55:00,38.17,38.21,38.17,38.21,26676.13348209757,22.9241,22.9482,22.9241,22.9482,26676.1335
2012-12-18 14:00:00,38.2,38.2,38.14,38.18,68668.22192920174,22.9422,22.9422,22.9061,22.9302,68668.2219
2012-12-18 14:05:00,38.18,38.19,38.17,38.19,35094.83720458464,22.9302,22.9362,22.9241,22.9362,35094.8372
2012-12-18 14:10:00,38.19,38.2,38.18,38.18,41789.22811644183,22.9362,22.9422,22.9302,22.9302,41789.2281
2012-12-18 14:15:00,38.18,38.19,38.15,38.18,35094.83720458464,22.9302,22.9362,22.9121,22.9302,35094.8372
2012-12-18 14:20:00,38.18,38.18,38.15,38.15,56293.74175879906,22.9302,22.9302,22.9121,22.9121,56293.7418
2012-12-18 14:25:00,38.15,38.16,38.14,38.15,53555.12729485749,22.9121,22.9181,22.9061,22.9121,53555.1273
2012-12-18 14:30:00,38.15,38.15,38.13,38.14,53149.40663353281,22.9121,22.9121,22.9001,22.9061,53149.4066
2012-12-18 14:35:00,38.14,38.21,38.13,38.21,48686.47935896136,22.9061,22.9482,22.9001,22.9482,48686.4794
2012-12-18 14:40:00,38.21,38.21,38.15,38.2,27284.714474084594,22.9482,22.9482,22.9121,22.9422,27284.7145
2012-12-18 14:45:00,38.2,38.23,38.2,38.21,19474.59174358454,22.9422,22.9602,22.9422,22.9482,19474.5917
2012-12-18 14:50:00,38.21,38.22,38.18,38.19,19068.871082259862,22.9482,22.9542,22.9302,22.9362,19068.8711
2012-12-18 14:55:00,38.19,38.2,38.16,38.17,27690.435135409272,22.9362,22.9422,22.9181,22.9241,27690.4351
2012-12-18 15:00:00,38.17,38.2,38.16,38.2,31037.630591337864,22.9241,22.9422,22.9181,22.9422,31037.6306
2012-12-18 15:05:00,38.21,38.22,38.17,38.18,27690.435135409272,22.9482,22.9542,22.9241,22.9302,27690.4351
2012-12-18 15:10:00,38.18,38.19,38.14,38.15,30834.770260675527,22.9302,22.9362,22.9061,22.9121,30834.7703
2012-12-18 15:15:00,38.16,38.2,38.13,38.19,70088.24424383811,22.9181,22.9422,22.9001,22.9362,70088.2442
2012-12-18 15:20:00,38.19,38.26,38.19,38.26,68972.51242519525,22.9362,22.9782,22.9362,22.9782,68972.5124
2012-12-18 15:25:00,38.26,38.27,38.24,38.25,69682.52358251344,22.9782,22.9842,22.9662,22.9722,69682.5236
2012-12-18 15:30:00,38.25,38.27,38.24,38.25,75869.76366771478,22.9722,22.9842,22.9662,22.9722,75869.7637
2012-12-18 15:35:00,38.25,38.27,38.24,38.25,110863.17070696826,22.9722,22.9842,22.9662,22.9722,110863.1707
2012-12-18 15:40:00,38.25,38.28,38.25,38.27,149913.7843594685,22.9722,22.9902,22.9722,22.9842,149913.7844
2012-12-18 15:45:00,38.28,38.33,38.27,38.33,127497.71782128004,22.9902,23.0202,22.9842,23.0202,127497.7178
2012-12-18 15:50:00,38.32,38.38,38.3,38.38,172735.57155898164,23.0142,23.0503,23.0022,23.0503,172735.5716
2012-12-18 15:55:00,38.38,38.43,38.37,38.38,242316.6649761639,23.0503,23.0803,23.0443,23.0503,242316.665
2012-12-19 09:30:00,38.32,38.4,38.19,38.19,65118.16614261081,23.0142,23.0623,22.9362,22.9362,65118.1661
2012-12-19 09:35:00,38.19,38.25,38.09,38.24,38239.172329850895,22.9362,22.9722,22.8761,22.9662,38239.1723
2012-12-19 09:40:00,38.22,38.23,38.12,38.2,37833.45166852622,22.9542,22.9602,22.8941,22.9422,37833.4517
2012-12-19 09:45:00,38.2,38.3,38.19,38.25,40876.3566284613,22.9422,23.0022,22.9362,22.9722,40876.3566
2012-12-19 09:50:00,38.25,38.27,38.22,38.27,32356.22274064307,22.9722,22.9842,22.9542,22.9842,32356.2227
2012-12-19 09:55:00,38.27,38.3,38.2,38.24,26473.27315143524,22.9842,23.0022,22.9422,22.9662,26473.2732
2012-12-19 10:00:00,38.24,38.29,38.2,38.27,30124.759103357337,22.9662,22.9962,22.9422,22.9842,30124.7591
2012-12-19 10:05:00,38.28,38.3,38.24,38.3,22111.77604219495,22.9902,23.0022,22.9662,23.0022,22111.776
2012-12-19 10:10:00,38.3,38.33,38.27,38.31,30023.32893802617,23.0022,23.0202,22.9842,23.0082,30023.3289
2012-12-19 10:15:00,38.31,38.32,38.19,38.2,21300.3347195456,23.0082,23.0142,22.9362,22.9422,21300.3347
2012-12-19 10:20:00,38.2,38.24,38.17,38.18,24343.23967948068,22.9422,22.9662,22.9241,22.9302,24343.2397
2012-12-19 10:25:00,38.19,38.24,38.16,38.19,22720.357034181965,22.9362,22.9662,22.9181,22.9362,22720.357
2012-12-19 10:30:00,38.2,38.22,38.15,38.15,97880.10954457856,22.9422,22.9542,22.9121,22.9121,97880.1095
2012-12-19 10:35:00,38.15,38.21,38.14,38.21,19981.74257024039,22.9121,22.9482,22.9061,22.9482,19981.7426
2012-12-19 10:40:00,38.21,38.21,38.15,38.16,15113.094634344254,22.9482,22.9482,22.9121,22.9181,15113.0946
2012-12-19 10:45:00,38.16,38.21,38.15,38.18,42296.37894309768,22.9181,22.9482,22.9121,22.9302,42296.3789
2012-12-19 10:50:00,38.18,38.19,38.16,38.18,13895.93265037022,22.9302,22.9362,22.9181,22.9302,13895.9327
2012-12-19 10:55:00,38.17,38.19,38.14,38.17,114818.94715488386,22.9241,22.9362,22.9061,22.9241,114818.9472
2012-12-19 11:00:00,38.18,38.32,38.18,38.32,54062.27812151334,22.9302,23.0142,22.9302,23.0142,54062.2781
2012-12-19 11:05:00,38.32,38.39,38.3,38.36,49497.92068161071,23.0142,23.0563,23.0022,23.0383,49497.9207
2012-12-19 11:10:00,38.37,38.37,38.32,38.36,18967.440916928696,23.0443,23.0443,23.0142,23.0383,18967.4409
2012-12-19 11:15:00,38.36,38.36,38.32,38.33,15518.815295668932,23.0383,23.0383,23.0142,23.0202,15518.8153
2012-12-19 11:20:00,38.33,38.35,38.28,38.29,35703.41819657166,23.0202,23.0323,22.9902,22.9962,35703.4182
2012-12-19 11:25:00,38.29,38.29,38.26,38.26,29516.17811137032,22.9962,22.9962,22.9782,22.9782,29516.1781
2012-12-19 11:30:00,38.26,38.29,38.25,38.27,17141.697940967642,22.9782,22.9962,22.9722,22.9842,17141.6979
2012-12-19 11:35:00,38.26,38.27,38.23,38.24,13895.93265037022,22.9782,22.9842,22.9602,22.9662,13895.9327
2012-12-19 11:40:00,38.25,38.25,38.19,38.19,24140.37934881834,22.9722,22.9722,22.9362,22.9362,24140.3793
2012-12-19 11:45:00,38.18,38.2,38.16,38.18,20387.463231565067,22.9302,22.9422,22.9181,22.9302,20387.4632
2012-12-19 11:50:00,38.18,38.25,38.18,38.25,19981.74257024039,22.9302,22.9722,22.9302,22.9722,19981.7426
2012-12-19 11:55:00,38.25,38.25,38.23,38.25,10548.737194441626,22.9722,22.9722,22.9602,22.9722,10548.7372
2012-12-19 12:00:00,38.24,38.35,38.24,38.29,42093.518612435335,22.9662,23.0323,22.9662,22.9962,42093.5186
2012-12-19 12:05:00,38.28,38.3,38.24,38.25,28096.15579673395,22.9902,23.0022,22.9662,22.9722,28096.1558
2012-12-19 12:10:00,38.25,38.27,38.22,38.27,23430.36819150015,22.9722,22.9842,22.9542,22.9842,23430.3682
2012-12-19 12:15:00,38.27,38.3,38.25,38.29,33167.664063292425,22.9842,23.0022,22.9722,22.9962,33167.6641
2012-12-19 12:20:00,38.29,38.3,38.27,38.28,46556.4458870068,22.9962,23.0022,22.9842,22.9902,46556.4459
2012-12-19 12:25:00,38.28,38.31,38.27,38.29,21097.474388883253,22.9902,23.0082,22.9842,22.9962,21097.4744
2012-12-19 12:30:00,38.3,38.34,38.27,38.34,20488.89339689624,23.0022,23.0262,22.9842,23.0262,20488.8934
2012-12-19 12:35:00,38.34,38.37,38.34,38.37,3448.6256212597627,23.0262,23.0443,23.0262,23.0443,3448.6256
2012-12-19 12:40:00,38.37,38.44,38.37,38.43,50207.9318389289,23.0443,23.0863,23.0443,23.0803,50207.9318
2012-12-19 12:45:00,38.44,38.44,38.42,38.43,24951.820671467696,23.0863,23.0863,23.0743,23.0803,24951.8207
2012-12-19 12:50:00,38.43,38.49,38.42,38.47,65321.02647327315,23.0803,23.1163,23.0743,23.1043,65321.0265
2012-12-19 12:55:00,38.48,38.52,38.47,38.47,21300.3347195456,23.1103,23.1344,23.1043,23.1043,21300.3347
2012-12-19 13:00:00,38.47,38.52,38.47,38.52,31139.06075666904,23.1043,23.1344,23.1043,23.1344,31139.0608
2012-12-19 13:05:00,38.52,38.52,38.49,38.5,12070.18967440917,23.1344,23.1344,23.1163,23.1223,12070.1897
2012-12-19 13:10:00,38.5,38.5,38.49,38.5,14808.804138350746,23.1223,23.1223,23.1163,23.1223,14808.8041
2012-12-19 13:15:00,38.5,38.5,38.47,38.49,44832.13307637692,23.1223,23.1223,23.1043,23.1163,44832.1331
2012-12-19 13:20:00,38.49,38.53,38.48,38.52,40369.20580180546,23.1163,23.1404,23.1103,23.1344,40369.2058
2012-12-19 13:25:00,38.52,38.55,38.5,38.52,24546.10001014301,23.1344,23.1524,23.1223,23.1344,24546.1
2012-12-19 13:30:00,38.52,38.54,38.51,38.51,18866.010751597525,23.1344,23.1464,23.1283,23.1283,18866.0108
2012-12-19 13:35:00,38.51,38.52,38.47,38.47,18866.010751597525,23.1283,23.1344,23.1043,23.1043,18866.0108
2012-12-19 13:40:00,38.47,38.48,38.4,38.4,16228.826452987118,23.1043,23.1103,23.0623,23.0623,16228.8265
2012-12-19 13:45:00,38.41,38.45,38.4,38.45,26574.703316766405,23.0683,23.0923,23.0623,23.0923,26574.7033
2012-12-19 13:50:00,38.45,38.51,38.45,38.51,34587.6863779288,23.0923,23.1283,23.0923,23.1283,34587.6864
2012-12-19 13:55:00,38.5,38.52,38.49,38.51,17547.41860229232,23.1223,23.1344,23.1163,23.1283,17547.4186
2012-12-19 14:00:00,38.51,38.51,38.43,38.45,15620.245461000102,23.1283,23.1283,23.0803,23.0923,15620.2455
2012-12-19 14:05:00,38.45,38.47,38.42,38.43,46150.72522568212,23.0923,23.1043,23.0743,23.0803,46150.7252
2012-12-19 14:10:00,38.44,38.46,38.43,38.44,61162.3896946952,23.0863,23.0983,23.0803,23.0863,61162.3897
2012-12-19 14:15:00,38.44,38.46,38.39,38.42,98488.69053656555,23.0863,23.0983,23.0563,23.0743,98488.6905
2012-12-19 14:20:00,38.42,38.42,38.39,38.4,36920.580180545694,23.0743,23.0743,23.0563,23.0623,36920.5802
2012-12-19 14:25:00,38.4,38.41,38.37,38.4,50005.07150826656,23.0623,23.0683,23.0443,23.0623,50005.0715
2012-12-19 14:30:00,38.39,38.44,38.38,38.43,49396.49051627954,23.0563,23.0863,23.0503,23.0803,49396.4905
2012-12-19 14:35:00,38.42,38.46,38.41,38.45,50106.501673597726,23.0743,23.0983,23.0683,23.0923,50106.5017
2012-12-19 14:40:00,38.45,38.47,38.41,38.43,74145.4508570849,23.0923,23.1043,23.0683,23.0803,74145.4509
2012-12-19 14:45:00,38.43,38.44,38.39,38.39,25256.111167461204,23.0803,23.0863,23.0563,23.0563,25256.1112
2012-12-19 14:50:00,38.4,38.4,38.37,38.4,30936.200426006693,23.0623,23.0623,23.0443,23.0623,30936.2004
2012-12-19 14:55:00,38.4,38.41,38.39,38.41,12273.050005071507,23.0623,23.0683,23.0563,23.0683,12273.05
2012-12-19 15:00:00,38.4,38.42,38.39,38.4,20184.60290090273,23.0623,23.0743,23.0563,23.0623,20184.6029
2012-12-19 15:05:00,38.4,38.42,38.38,38.4,20996.04422355209,23.0623,23.0743,23.0503,23.0623,20996.0442
2012-12-19 15:10:00,38.4,38.43,38.39,38.4,72015.41738513033,23.0623,23.0803,23.0563,23.0623,72015.4174
2012-12-19 15:15:00,38.4,38.44,38.39,38.41,37732.02150319505,23.0623,23.0863,23.0563,23.0683,37732.0215
2012-12-19 15:20:00,38.41,38.48,38.39,38.48,42904.95993508469,23.0683,23.1103,23.0563,23.1103,42904.9599
2012-12-19 15:25:00,38.48,38.51,38.46,38.47,56699.46242012375,23.1103,23.1283,23.0983,23.1043,56699.4624
2012-12-19 15:30:00,38.46,38.47,38.44,38.46,35500.55786590932,23.0983,23.1043,23.0863,23.0983,35500.5579
2012-12-19 15:35:00,38.46,38.5,38.46,38.48,112891.77401359164,23.0983,23.1223,23.0983,23.1103,112891.774
2012-12-19 15:40:00,38.47,38.48,38.41,38.41,46049.29506035095,23.1043,23.1103,23.0683,23.0683,46049.2951
2012-12-19 15:45:00,38.41,38.42,38.39,38.4,96155.79673394868,23.0683,23.0743,23.0563,23.0623,96155.7967
2012-12-19 15:50:00,38.4,38.4,38.35,38.38,170909.8285830206,23.0623,23.0623,23.0323,23.0503,170909.8286
2012-12-19 15:55:00,38.38,38.4,38.35,38.35,194238.7666091896,23.0503,23.0623,23.0323,23.0323,194238.7666
2012-12-20 09:30:00,38.34,38.58,38.25,38.58,87432.8025154681,23.0262,23.1704,22.9722,23.1704,87432.8025
2012-12-20 09:35:00,38.58,38.58,38.49,38.49,34790.54670859114,23.1704,23.1704,23.1163,23.1163,34790.5467
2012-12-20 09:40:00,38.5,38.67,38.5,38.67,55583.73060148088,23.1223,23.2244,23.1223,23.2244,55583.7306
2012-12-20 09:45:00,38.67,38.82,38.67,38.82,74246.88102241607,23.2244,23.3145,23.2244,23.3145,74246.881
2012-12-20 09:50:00,38.83,38.85,38.8,38.81,66842.47895324069,23.3205,23.3325,23.3025,23.3085,66842.479
2012-12-20 09:55:00,38.81,38.81,38.72,38.77,53149.40663353281,23.3085,23.3085,23.2545,23.2845,53149.4066
2012-12-20 10:00:00,38.78,38.84,38.77,38.83,35297.69753524698,23.2905,23.3265,23.2845,23.3205,35297.6975
2012-12-20 10:05:00,38.83,38.84,38.78,38.79,48990.76985495487,23.3205,23.3265,23.2905,23.2965,48990.7699
2012-12-20 10:10:00,38.78,38.81,38.73,38.74,100010.14301653313,23.2905,23.3085,23.2605,23.2665,100010.143
2012-12-20 10:15:00,38.74,38.76,38.69,38.69,92707.17111268891,23.2665,23.2785,23.2364,23.2364,92707.1711
2012-12-20 10:20:00,38.68,38.7,38.59,38.6,31849.07191398722,23.2304,23.2425,23.1764,23.1824,31849.0719
2012-12-20 10:25:00,38.59,38.61,38.59,38.6,32863.37356729891,23.1764,23.1884,23.1764,23.1824,32863.3736
2012-12-20 10:30:00,38.6,38.62,38.6,38.61,9838.72603712344,23.1824,23.1944,23.1824,23.1884,9838.726
2012-12-20 10:35:00,38.62,38.7,38.62,38.67,78304.08763566284,23.1944,23.2425,23.1944,23.2244,78304.0876
2012-12-20 10:40:00,38.67,38.67,38.59,38.59,61466.68019068871,23.2244,23.2244,23.1764,23.1764,61466.6802
2012-12-20 10:45:00,38.6,38.65,38.59,38.65,24140.37934881834,23.1824,23.2124,23.1764,23.2124,24140.3793
2012-12-20 10:50:00,38.64,38.65,38.61,38.63,32254.79257531189,23.2064,23.2124,23.1884,23.2004,32254.7926
2012-12-20 10:55:00,38.64,38.73,38.63,38.71,34689.11654325997,23.2064,23.2605,23.2004,23.2485,34689.1165
2012-12-20 11:00:00,38.71,38.72,38.68,38.72,40774.92646313013,23.2485,23.2545,23.2304,23.2545,40774.9265
2012-12-20 11:05:00,38.73,38.75,38.72,38.75,24748.960340805355,23.2605,23.2725,23.2545,23.2725,24748.9603
2012-12-20 11:10:00,38.74,38.75,38.69,38.7,31646.211583324883,23.2665,23.2725,23.2364,23.2425,31646.2116
2012-12-20 11:15:00,38.71,38.72,38.7,38.72,27791.86530074044,23.2485,23.2545,23.2425,23.2545,27791.8653
2012-12-20 11:20:00,38.72,38.75,38.71,38.73,59133.78638807181,23.2545,23.2725,23.2485,23.2605,59133.7864
2012-12-20 11:25:00,38.73,38.73,38.68,38.72,43107.82026574703,23.2605,23.2605,23.2304,23.2545,43107.8203
2012-12-20 11:30:00,38.72,38.78,38.7,38.78,59742.36738005883,23.2545,23.2905,23.2425,23.2905,59742.3674
2012-12-20 11:35:00,38.78,38.82,38.77,38.82,61466.68019068871,23.2905,23.3145,23.2845,23.3145,61466.6802
2012-12-20 11:40:00,38.82,38.83,38.81,38.83,30226.189268688508,23.3145,23.3205,23.3085,23.3205,30226.1893
2012-12-20 11:45:00,38.83,38.85,38.82,38.83,39354.90414849376,23.3205,23.3325,23.3145,23.3205,39354.9041
2012-12-20 11:50:00,38.83,38.85,38.8,38.85,41586.36778577949,23.3205,23.3325,23.3025,23.3325,41586.3678
2012-12-20 11:55:00,38.84,38.86,38.83,38.84,21706.05538087027,23.3265,23.3385,23.3205,23.3265,21706.0554
2012-12-20 12:00:00,38.85,38.86,38.83,38.85,32051.93224464956,23.3325,23.3385,23.3205,23.3325,32051.9322
2012-12-20 12:05:00,38.84,38.92,38.84,38.91,47570.747540318494,23.3265,23.3746,23.3265,23.3686,47570.7475
2012-12-20 12:10:00,38.91,38.92,38.9,38.9,10853.027690435136,23.3686,23.3746,23.3626,23.3626,10853.0277
2012-12-20 12:15:00,38.91,38.93,38.9,38.92,31544.781417993712,23.3686,23.3806,23.3626,23.3746,31544.7814
2012-12-20 12:20:00,38.92,38.94,38.92,38.93,43513.540927071714,23.3746,23.3866,23.3746,23.3806,43513.5409
2012-12-20 12:25:00,38.93,39.07,38.93,39.07,146059.43807688408,23.3806,23.4647,23.3806,23.4647,146059.4381
2012-12-20 12:30:00,39.07,39.14,39.05,39.14,82057.00375291612,23.4647,23.5067,23.4527,23.5067,82057.0038
2012-12-20 12:35:00,39.14,39.16,39.07,39.08,78202.65747033167,23.5067,23.5187,23.4647,23.4707,78202.6575
2012-12-20 12:40:00,39.07,39.11,39.07,39.11,51222.23349224059,23.4647,23.4887,23.4647,23.4887,51222.2335
2012-12-20 12:45:00,39.1,39.11,39.07,39.1,30023.32893802617,23.4827,23.4887,23.4647,23.4827,30023.3289
2012-12-20 12:50:00,39.1,39.13,39.09,39.1,20286.033066233897,23.4827,23.5007,23.4767,23.4827,20286.0331
2012-12-20 12:55:00,39.09,39.11,39.09,39.1,7404.402069175373,23.4767,23.4887,23.4767,23.4827,7404.4021
2012-12-20 13:00:00,39.11,39.13,39.08,39.08,24343.23967948068,23.4887,23.5007,23.4707,23.4707,24343.2397
2012-12-20 13:05:00,39.08,39.13,39.08,39.13,16634.547114311797,23.4707,23.5007,23.4707,23.5007,16634.5471
2012-12-20 13:10:00,39.13,39.13,39.08,39.12,32051.93224464956,23.5007,23.5007,23.4707,23.4947,32051.9322
2012-12-20 13:15:00,39.11,39.11,39.04,39.07,43107.82026574703,23.4887,23.4887,23.4467,23.4647,43107.8203
2012-12-20 13:20:00,39.07,39.08,39.05,39.08,37123.44051120804,23.4647,23.4707,23.4527,23.4707,37123.4405
2012-12-20 13:25:00,39.08,39.12,39.07,39.11,71305.40622781216,23.4707,23.4947,23.4647,23.4887,71305.4062
2012-12-20 13:30:00,39.11,39.11,39.09,39.1,26676.13348209757,23.4887,23.4887,23.4767,23.4827,26676.1335
2012-12-20 13:35:00,39.1,39.17,39.1,39.17,58930.92605740947,23.4827,23.5247,23.4827,23.5247,58930.9261
2012-12-20 13:40:00,39.16,39.16,39.12,39.14,37427.73100720154,23.5187,23.5187,23.4947,23.5067,37427.731
2012-12-20 13:45:00,39.14,39.2,39.14,39.18,43006.39010041586,23.5067,23.5427,23.5067,23.5307,43006.3901
2012-12-20 13:50:00,39.19,39.19,39.15,39.16,28603.306623389795,23.5367,23.5367,23.5127,23.5187,28603.3066
2012-12-20 13:55:00,39.16,39.17,39.14,39.17,32863.37356729891,23.5187,23.5247,23.5067,23.5247,32863.3736
2012-12-20 14:00:00,39.17,39.17,39.1,39.1,96561.51739527336,23.5247,23.5247,23.4827,23.4827,96561.5174
2012-12-20 14:05:00,39.1,39.11,39.05,39.05,68566.79176387057,23.4827,23.4887,23.4527,23.4527,68566.7918
2012-12-20 14:10:00,39.05,39.07,39.03,39.05,41890.658281773,23.4527,23.4647,23.4406,23.4527,41890.6583
2012-12-20 14:15:00,39.05,39.07,39.03,39.04,122730.50005071508,23.4527,23.4647,23.4406,23.4467,122730.5001
2012-12-20 14:20:00,39.05,39.05,39.0,39.02,61060.95952936403,23.4527,23.4527,23.4226,23.4346,61060.9595
2012-12-20 14:25:00,39.02,39.05,39.01,39.05,19576.02190891571,23.4346,23.4527,23.4286,23.4527,19576.0219
2012-12-20 14:30:00,39.05,39.08,39.05,39.08,45542.1442336951,23.4527,23.4707,23.4527,23.4707,45542.1442
2012-12-20 14:35:00,39.08,39.08,39.06,39.07,32356.22274064307,23.4707,23.4707,23.4587,23.4647,32356.2227
2012-12-20 14:40:00,39.07,39.07,39.03,39.03,29211.88761537681,23.4647,23.4647,23.4406,23.4406,29211.8876
2012-12-20 14:45:00,39.03,39.05,39.01,39.05,36514.85951922102,23.4406,23.4527,23.4286,23.4527,36514.8595
2012-12-20 14:50:00,39.05,39.05,39.03,39.03,34993.40703925347,23.4527,23.4527,23.4406,23.4406,34993.407
2012-12-20 14:55:00,39.04,39.04,39.0,39.01,55279.440105487374,23.4467,23.4467,23.4226,23.4286,55279.4401
2012-12-20 15:00:00,39.01,39.01,38.98,38.99,36920.580180545694,23.4286,23.4286,23.4106,23.4166,36920.5802
2012-12-20 15:05:00,38.99,38.99,38.95,38.95,35804.84836190283,23.4166,23.4166,23.3926,23.3926,35804.8484
2012-12-20 15:10:00,38.95,38.96,38.92,38.94,67146.7694492342,23.3926,23.3986,23.3746,23.3866,67146.7694
2012-12-20 15:15:00,38.93,38.96,38.93,38.93,38746.32315650675,23.3806,23.3986,23.3806,23.3806,38746.3232
2012-12-20 15:20:00,38.93,38.95,38.9,38.9,37934.88183385739,23.3806,23.3926,23.3626,23.3626,37934.8818
2012-12-20 15:25:00,38.9,38.96,38.9,38.95,53047.97646820165,23.3626,23.3986,23.3626,23.3926,53047.9765
2012-12-20 15:30:00,38.96,38.96,38.94,38.95,35196.26736991581,23.3986,23.3986,23.3866,23.3926,35196.2674
2012-12-20 15:35:00,38.95,38.98,38.94,38.98,94431.4839233188,23.3926,23.4106,23.3866,23.4106,94431.4839
2012-12-20 15:40:00,38.98,39.01,38.96,38.96,52845.116137539306,23.4106,23.4286,23.3986,23.3986,52845.1161
2012-12-20 15:45:00,38.95,39.0,38.95,38.99,93417.1822700071,23.3926,23.4226,23.3926,23.4166,93417.1823
2012-12-20 15:50:00,38.99,39.0,38.98,38.98,59742.36738005883,23.4166,23.4226,23.4106,23.4106,59742.3674
2012-12-20 15:55:00,38.98,39.05,38.98,39.03,270007.1001115732,23.4106,23.4527,23.4106,23.4406,270007.1001
2012-12-21 09:30:00,38.63,38.67,38.19,38.27,865605.0309362004,23.2004,23.2244,22.9362,22.9842,865605.0309
2012-12-21 09:35:00,38.29,38.4,38.27,38.39,77898.36697433816,22.9962,23.0623,22.9842,23.0563,77898.367
2012-12-21 09:40:00,38.4,38.54,38.39,38.47,51627.95415356527,23.0623,23.1464,23.0563,23.1043,51627.9542
2012-12-21 09:45:00,38.48,38.58,38.44,38.55,89258.54549142915,23.1103,23.1704,23.0863,23.1524,89258.5455
2012-12-21 09:50:00,38.54,38.55,38.44,38.46,59032.35622274064,23.1464,23.1524,23.0863,23.0983,59032.3562
2012-12-21 09:55:00,38.46,38.53,38.44,38.53,41789.22811644183,23.0983,23.1404,23.0863,23.1404,41789.2281
2012-12-21 10:00:00,38.52,38.62,38.51,38.61,55989.45126280556,23.1344,23.1944,23.1283,23.1884,55989.4513
2012-12-21 10:05:00,38.61,38.66,38.59,38.63,31747.64174865605,23.1884,23.2184,23.1764,23.2004,31747.6417
2012-12-21 10:10:00,38.63,38.74,38.6,38.74,44933.563241708085,23.2004,23.2665,23.1824,23.2665,44933.5632
2012-12-21 10:15:00,38.75,38.8,38.71,38.79,33370.524393954765,23.2725,23.3025,23.2485,23.2965,33370.5244
2012-12-21 10:20:00,38.8,38.84,38.77,38.81,25357.54133279237,23.3025,23.3265,23.2845,23.3085,25357.5413
2012-12-21 10:25:00,38.81,38.83,38.8,38.81,17750.27893295466,23.3085,23.3205,23.3025,23.3085,17750.2789
2012-12-21 10:30:00,38.81,38.83,38.75,38.77,32964.803732630084,23.3085,23.3205,23.2725,23.2845,32964.8037
2012-12-21 10:35:00,38.76,38.82,38.76,38.76,20083.17273557156,23.2785,23.3145,23.2785,23.2785,20083.1727
2012-12-21 10:40:00,38.77,38.78,38.67,38.67,23531.79835683132,23.2845,23.2905,23.2244,23.2244,23531.7984
2012-12-21 10:45:00,38.68,38.75,38.67,38.73,18764.580586266355,23.2304,23.2725,23.2244,23.2605,18764.5806
2012-12-21 10:50:00,38.74,38.76,38.7,38.72,19068.871082259862,23.2665,23.2785,23.2425,23.2545,19068.8711
2012-12-21 10:55:00,38.72,38.77,38.7,38.76,34181.96571660412,23.2545,23.2845,23.2425,23.2785,34181.9657
2012-12-21 11:00:00,38.77,38.79,38.76,38.76,30023.32893802617,23.2845,23.2965,23.2785,23.2785,30023.3289
2012-12-21 11:05:00,38.76,38.77,38.72,38.74,69073.94259052642,23.2785,23.2845,23.2545,23.2665,69073.9426
2012-12-21 11:10:00,38.75,38.76,38.73,38.74,28299.016127396288,23.2725,23.2785,23.2605,23.2665,28299.0161
2012-12-21 11:15:00,38.75,38.76,38.7,38.7,27690.435135409272,23.2725,23.2785,23.2425,23.2425,27690.4351
2012-12-21 11:20:00,38.7,38.77,38.7,38.75,25763.26199411705,23.2425,23.2845,23.2425,23.2725,25763.262
2012-12-21 11:25:00,38.76,38.79,38.75,38.76,20894.614058220915,23.2785,23.2965,23.2725,23.2785,20894.6141
2012-12-21 11:30:00,38.75,38.78,38.74,38.75,33167.664063292425,23.2725,23.2905,23.2665,23.2725,33167.6641
2012-12-21 11:35:00,38.75,38.77,38.67,38.73,48483.61902829901,23.2725,23.2845,23.2244,23.2605,48483.619
2012-12-21 11:40:00,38.73,38.74,38.71,38.71,19778.88223957805,23.2605,23.2665,23.2485,23.2485,19778.8822
2012-12-21 11:45:00,38.72,38.78,38.72,38.77,30733.34009534436,23.2545,23.2905,23.2545,23.2845,30733.3401
2012-12-21 11:50:00,38.77,38.81,38.74,38.74,45034.993407039256,23.2845,23.3085,23.2665,23.2665,45034.9934
2012-12-21 11:55:00,38.74,38.79,38.72,38.76,24444.669844811848,23.2665,23.2965,23.2545,23.2785,24444.6698
2012-12-21 12:00:00,38.76,38.79,38.72,38.72,24951.820671467696,23.2785,23.2965,23.2545,23.2545,24951.8207
2012-12-21 12:05:00,38.72,38.75,38.72,38.74,12171.61983974034,23.2545,23.2725,23.2545,23.2665,12171.6198
2012-12-21 12:10:00,38.74,38.77,38.74,38.74,14707.373973019576,23.2665,23.2845,23.2665,23.2665,14707.374
2012-12-21 12:15:00,38.74,38.78,38.73,38.77,23430.36819150015,23.2665,23.2905,23.2605,23.2845,23430.3682
2012-12-21 12:20:00,38.77,38.77,38.72,38.72,20691.75372755857,23.2845,23.2845,23.2545,23.2545,20691.7537
2012-12-21 12:25:00,38.72,38.74,38.7,38.73,29516.17811137032,23.2545,23.2665,23.2425,23.2605,29516.1781
2012-12-21 12:30:00,38.73,38.73,38.7,38.71,15417.385130337763,23.2605,23.2605,23.2425,23.2485,15417.3851
2012-12-21 12:35:00,38.72,38.76,38.71,38.73,49599.35084694188,23.2545,23.2785,23.2485,23.2605,49599.3508
2012-12-21 12:40:00,38.73,38.74,38.71,38.71,16938.837610305305,23.2605,23.2665,23.2485,23.2485,16938.8376
2012-12-21 12:45:00,38.71,38.75,38.7,38.72,15823.10579166244,23.2485,23.2725,23.2425,23.2545,15823.1058
2012-12-21 12:50:00,38.72,38.73,38.7,38.71,16330.256618318288,23.2545,23.2605,23.2425,23.2485,16330.2566
2012-12-21 12:55:00,38.7,38.75,38.7,38.75,15518.815295668932,23.2425,23.2725,23.2425,23.2725,15518.8153
2012-12-21 13:00:00,38.75,38.79,38.74,38.75,24951.820671467696,23.2725,23.2965,23.2665,23.2725,24951.8207
2012-12-21 13:05:00,38.75,38.76,38.7,38.7,17750.27893295466,23.2725,23.2785,23.2425,23.2425,17750.2789
2012-12-21 13:10:00,38.7,38.71,38.7,38.7,28197.58596206512,23.2425,23.2485,23.2425,23.2425,28197.586
2012-12-21 13:15:00,38.7,38.71,38.66,38.7,15924.53595699361,23.2425,23.2485,23.2184,23.2425,15924.536
2012-12-21 13:20:00,38.7,38.72,38.66,38.67,10345.876863779287,23.2425,23.2545,23.2184,23.2244,10345.8769
2012-12-21 13:25:00,38.66,38.69,38.65,38.68,13287.351658383202,23.2184,23.2364,23.2124,23.2304,13287.3517
2012-12-21 13:30:00,38.68,38.7,38.66,38.69,14200.223146363727,23.2304,23.2425,23.2184,23.2364,14200.2231
2012-12-21 13:35:00,38.69,38.75,38.69,38.75,29617.60827670149,23.2364,23.2725,23.2364,23.2725,29617.6083
2012-12-21 13:40:00,38.75,38.8,38.73,38.78,29921.898772695,23.2725,23.3025,23.2605,23.2905,29921.8988
2012-12-21 13:45:00,38.78,38.79,38.76,38.78,15011.664469013083,23.2905,23.2965,23.2785,23.2905,15011.6645
2012-12-21 13:50:00,38.78,38.8,38.78,38.79,12171.61983974034,23.2905,23.3025,23.2905,23.2965,12171.6198
2012-12-21 13:55:00,38.79,38.79,38.75,38.75,11055.888021097477,23.2965,23.2965,23.2725,23.2725,11055.888
2012-12-21 14:00:00,38.76,38.84,38.75,38.83,29414.74794603915,23.2785,23.3265,23.2725,23.3205,29414.7479
2012-12-21 14:05:00,38.83,38.83,38.79,38.79,15620.245461000102,23.3205,23.3205,23.2965,23.2965,15620.2455
2012-12-21 14:10:00,38.8,38.81,38.78,38.81,24850.39050613653,23.3025,23.3085,23.2905,23.3085,24850.3905
2012-12-21 14:15:00,38.81,38.81,38.8,38.81,8925.854549142916,23.3085,23.3085,23.3025,23.3085,8925.8545
2012-12-21 14:20:00,38.81,38.81,38.73,38.73,14098.79298103256,23.3085,23.3085,23.2605,23.2605,14098.793
2012-12-21 14:25:00,38.74,38.81,38.74,38.78,14504.513642357237,23.2665,23.3085,23.2665,23.2905,14504.5136
2012-12-21 14:30:00,38.78,38.81,38.75,38.81,20286.033066233897,23.2905,23.3085,23.2725,23.3085,20286.0331
2012-12-21 14:35:00,38.81,38.84,38.81,38.81,16228.826452987118,23.3085,23.3265,23.3085,23.3085,16228.8265
2012-12-21 14:40:00,38.81,38.84,38.8,38.82,18257.42975961051,23.3085,23.3265,23.3025,23.3145,18257.4298
2012-12-21 14:45:00,38.83,38.86,38.83,38.86,10650.167359772797,23.3205,23.3385,23.3205,23.3385,10650.1674
2012-12-21 14:50:00,38.86,38.88,38.85,38.85,15011.664469013083,23.3385,23.3506,23.3325,23.3325,15011.6645
2012-12-21 14:55:00,38.84,38.87,38.83,38.87,7302.971903844204,23.3265,23.3446,23.3205,23.3446,7302.9719
2012-12-21 15:00:00,38.87,38.88,38.84,38.88,22314.636372857287,23.3446,23.3506,23.3265,23.3506,22314.6364
2012-12-21 15:05:00,38.87,38.87,38.81,38.83,15214.524799675424,23.3446,23.3446,23.3085,23.3205,15214.5248
2012-12-21 15:10:00,38.82,38.82,38.76,38.8,27893.29546607161,23.3145,23.3145,23.2785,23.3025,27893.2955
2012-12-21 15:15:00,38.8,38.86,38.8,38.86,11157.318186428643,23.3025,23.3385,23.3025,23.3385,11157.3182
2012-12-21 15:20:00,38.86,38.86,38.81,38.82,20488.89339689624,23.3385,23.3385,23.3085,23.3145,20488.8934
2012-12-21 15:25:00,38.83,38.84,38.81,38.84,12171.61983974034,23.3205,23.3265,23.3085,23.3265,12171.6198
2012-12-21 15:30:00,38.84,38.91,38.84,38.9,32964.803732630084,23.3265,23.3686,23.3265,23.3626,32964.8037
2012-12-21 15:35:00,38.89,38.94,38.89,38.91,34181.96571660412,23.3566,23.3866,23.3566,23.3686,34181.9657
2012-12-21 15:40:00,38.91,38.91,38.86,38.86,33066.233897961254,23.3686,23.3686,23.3385,23.3385,33066.2339
2012-12-21 15:45:00,38.85,38.86,38.79,38.81,92301.45045136425,23.3325,23.3385,23.2965,23.3085,92301.4505
2012-12-21 15:50:00,38.81,38.81,38.79,38.79,51120.80332690942,23.3085,23.3085,23.2965,23.2965,51120.8033
2012-12-21 15:55:00,38.79,38.79,38.74,38.78,392636.1699969571,23.2965,23.2965,23.2665,23.2905,392636.17
2012-12-24 09:30:00,38.66,38.75,38.57,38.6,62075.26118267573,23.2184,23.2725,23.1644,23.1824,62075.2612
2012-12-24 09:35:00,38.63,38.66,38.45,38.5,77492.6463130135,23.2004,23.2184,23.0923,23.1223,77492.6463
2012-12-24 09:40:00,38.5,38.73,38.49,38.71,18358.85992494168,23.1223,23.2605,23.1163,23.2485,18358.8599
2012-12-24 09:45:00,38.71,38.76,38.67,38.69,25864.69215944822,23.2485,23.2785,23.2244,23.2364,25864.6922
2012-12-24 09:50:00,38.69,38.78,38.68,38.75,28704.73678872097,23.2364,23.2905,23.2304,23.2725,28704.7368
2012-12-24 09:55:00,38.75,38.79,38.73,38.73,19778.88223957805,23.2725,23.2965,23.2605,23.2605,19778.8822
2012-12-24 10:00:00,38.73,38.78,38.73,38.78,28603.306623389795,23.2605,23.2905,23.2605,23.2905,28603.3066
2012-12-24 10:05:00,38.77,38.88,38.77,38.85,41180.647124454816,23.2845,23.3506,23.2845,23.3325,41180.6471
2012-12-24 10:10:00,38.85,38.92,38.84,38.92,38239.172329850895,23.3325,23.3746,23.3265,23.3746,38239.1723
2012-12-24 10:15:00,38.93,39.0,38.9,39.0,58220.91490009129,23.3806,23.4226,23.3626,23.4226,58220.9149
2012-12-24 10:20:00,39.0,39.03,38.99,39.01,20286.033066233897,23.4226,23.4406,23.4166,23.4286,20286.0331
2012-12-24 10:25:00,39.01,39.08,39.01,39.07,21300.3347195456,23.4286,23.4707,23.4286,23.4647,21300.3347
2012-12-24 10:30:00,39.07,39.2,39.07,39.19,76884.06532102647,23.4647,23.5427,23.4647,23.5367,76884.0653
2012-12-24 10:35:00,39.16,39.16,39.07,39.1,22111.77604219495,23.5187,23.5187,23.4647,23.4827,22111.776
2012-12-24 10:40:00,39.1,39.11,39.04,39.04,29921.898772695,23.4827,23.4887,23.4467,23.4467,29921.8988
2012-12-24 10:45:00,39.04,39.04,39.0,39.01,23937.519018156,23.4467,23.4467,23.4226,23.4286,23937.519
2012-12-24 10:50:00,39.02,39.02,38.97,39.0,26371.842986104068,23.4346,23.4346,23.4046,23.4226,26371.843
2012-12-24 10:55:00,38.99,39.06,38.97,38.97,55888.02109747439,23.4166,23.4587,23.4046,23.4046,55888.0211
2012-12-24 11:00:00,38.97,38.98,38.94,38.97,12983.061162389697,23.4046,23.4106,23.3866,23.4046,12983.0612
2012-12-24 11:05:00,38.96,38.96,38.88,38.91,19373.161578253374,23.3986,23.3986,23.3506,23.3686,19373.1616
2012-12-24 11:10:00,38.91,38.94,38.86,38.86,31646.211583324883,23.3686,23.3866,23.3385,23.3385,31646.2116
2012-12-24 11:15:00,38.87,38.87,38.81,38.82,24343.23967948068,23.3446,23.3446,23.3085,23.3145,24343.2397
2012-12-24 11:20:00,38.82,38.82,38.79,38.81,36514.85951922102,23.3145,23.3145,23.2965,23.3085,36514.8595
2012-12-24 11:25:00,38.81,38.82,38.79,38.82,24140.37934881834,23.3085,23.3145,23.2965,23.3145,24140.3793
2012-12-24 11:30:00,38.82,38.86,38.79,38.86,29009.02728471448,23.3145,23.3385,23.2965,23.3385,29009.0273
2012-12-24 11:35:00,38.86,38.91,38.83,38.89,18967.440916928696,23.3385,23.3686,23.3205,23.3566,18967.4409
2012-12-24 11:40:00,38.89,38.9,38.88,38.9,9433.005375798764,23.3566,23.3626,23.3506,23.3626,9433.0054
2012-12-24 11:45:00,38.91,38.93,38.9,38.92,5984.379754539,23.3686,23.3806,23.3626,23.3746,5984.3798
2012-12-24 11:50:00,38.91,38.91,38.87,38.87,8925.854549142916,23.3686,23.3686,23.3446,23.3446,8925.8545
2012-12-24 11:55:00,38.88,38.92,38.86,38.92,18257.42975961051,23.3506,23.3746,23.3385,23.3746,18257.4298
2012-12-24 12:00:00,38.92,38.93,38.89,38.91,17547.41860229232,23.3746,23.3806,23.3566,23.3686,17547.4186
2012-12-24 12:05:00,38.9,38.94,38.88,38.88,15113.094634344254,23.3626,23.3866,23.3506,23.3506,15113.0946
2012-12-24 12:10:00,38.88,38.89,38.83,38.83,19880.31240490922,23.3506,23.3566,23.3205,23.3205,19880.3124
2012-12-24 12:15:00,38.84,38.84,38.81,38.81,20793.183892889745,23.3265,23.3265,23.3085,23.3085,20793.1839
2012-12-24 12:20:00,38.82,38.89,38.81,38.89,39354.90414849376,23.3145,23.3566,23.3085,23.3566,39354.9041
2012-12-24 12:25:00,38.88,38.9,38.88,38.89,13388.781823714373,23.3506,23.3626,23.3506,23.3566,13388.7818
2012-12-24 12:30:00,38.89,38.93,38.89,38.93,18764.580586266355,23.3566,23.3806,23.3566,23.3806,18764.5806
2012-12-24 12:35:00,38.92,39.06,38.92,39.05,36311.99918855868,23.3746,23.4587,23.3746,23.4527,36311.9992
2012-12-24 12:40:00,39.05,39.05,38.96,38.97,20793.183892889745,23.4527,23.4527,23.3986,23.4046,20793.1839
2012-12-24 12:45:00,38.97,38.98,38.89,38.9,24444.669844811848,23.4046,23.4106,23.3566,23.3626,24444.6698
2012-12-24 12:50:00,38.89,38.93,38.88,38.89,30429.04959935085,23.3566,23.3806,23.3506,23.3566,30429.0496
2012-12-24 12:55:00,38.89,38.98,38.88,38.9,82564.15457957197,23.3566,23.4106,23.3506,23.3626,82564.1546
2012-12-26 09:30:00,39.05,39.19,38.98,39.17,32863.37356729891,23.4527,23.5367,23.4106,23.5247,32863.3736
2012-12-26 09:35:00,39.16,39.26,39.13,39.14,24444.669844811848,23.5187,23.5788,23.5007,23.5067,24444.6698
2012-12-26 09:40:00,39.13,39.13,39.05,39.08,11461.608682422151,23.5007,23.5007,23.4527,23.4707,11461.6087
2012-12-26 09:45:00,39.08,39.12,38.94,39.11,53453.69712952632,23.4707,23.4947,23.3866,23.4887,53453.6971
2012-12-26 09:50:00,39.12,39.14,39.05,39.06,16025.96612232478,23.4947,23.5067,23.4527,23.4587,16025.9661
2012-12-26 09:55:00,39.06,39.14,39.04,39.11,30226.189268688508,23.4587,23.5067,23.4467,23.4887,30226.1893
2012-12-26 10:00:00,39.12,39.16,39.12,39.14,19474.59174358454,23.4947,23.5187,23.4947,23.5067,19474.5917
2012-12-26 10:05:00,39.13,39.17,39.13,39.13,31646.211583324883,23.5007,23.5247,23.5007,23.5007,31646.2116
2012-12-26 10:10:00,39.13,39.16,39.13,39.13,19981.74257024039,23.5007,23.5187,23.5007,23.5007,19981.7426
2012-12-26 10:15:00,39.14,39.15,39.09,39.11,25560.40166345471,23.5067,23.5127,23.4767,23.4887,25560.4017
2012-12-26 10:20:00,39.11,39.14,39.08,39.12,17851.70909828583,23.4887,23.5067,23.4707,23.4947,17851.7091
2012-12-26 10:25:00,39.12,39.16,39.1,39.16,19068.871082259862,23.4947,23.5187,23.4827,23.5187,19068.8711
2012-12-26 10:30:00,39.16,39.18,39.14,39.15,8012.983061162389,23.5187,23.5307,23.5067,23.5127,8012.9831
2012-12-26 10:35:00,39.15,39.17,39.13,39.16,20590.323562227408,23.5127,23.5247,23.5007,23.5187,20590.3236
2012-12-26 10:40:00,39.15,39.15,39.11,39.11,18155.99959427934,23.5127,23.5127,23.4887,23.4887,18155.9996
2012-12-26 10:45:00,39.1,39.11,39.01,39.03,14200.223146363727,23.4827,23.4887,23.4286,23.4406,14200.2231
2012-12-26 10:50:00,39.01,39.05,39.01,39.04,8925.854549142916,23.4286,23.4527,23.4286,23.4467,8925.8545
2012-12-26 10:55:00,39.04,39.07,39.04,39.06,22010.34587686378,23.4467,23.4647,23.4467,23.4587,22010.3459
2012-12-26 11:00:00,39.06,39.08,38.98,39.01,26168.982655441727,23.4587,23.4707,23.4106,23.4286,26168.9827
2012-12-26 11:05:00,38.99,39.02,38.9,38.91,31849.07191398722,23.4166,23.4346,23.3626,23.3686,31849.0719
2012-12-26 11:10:00,38.9,38.99,38.89,38.97,21503.19505020793,23.3626,23.4166,23.3566,23.4046,21503.1951
2012-12-26 11:15:00,38.98,38.99,38.95,38.99,12374.480170402678,23.4106,23.4166,23.3926,23.4166,12374.4802
2012-12-26 11:20:00,38.99,39.09,38.99,39.08,21908.91571153261,23.4166,23.4767,23.4166,23.4707,21908.9157
2012-12-26 11:25:00,39.08,39.09,38.99,39.01,23328.938026168984,23.4707,23.4767,23.4166,23.4286,23328.938
2012-12-26 11:30:00,39.0,39.0,38.93,38.96,37123.44051120804,23.4226,23.4226,23.3806,23.3986,37123.4405
2012-12-26 11:35:00,38.96,38.98,38.93,38.94,19373.161578253374,23.3986,23.4106,23.3806,23.3866,19373.1616
2012-12-26 11:40:00,38.94,38.98,38.93,38.94,18358.85992494168,23.3866,23.4106,23.3806,23.3866,18358.8599
2012-12-26 11:45:00,38.94,38.97,38.93,38.97,16735.977279642964,23.3866,23.4046,23.3806,23.4046,16735.9773
2012-12-26 11:50:00,38.97,39.04,38.96,39.03,13185.921493052034,23.4046,23.4467,23.3986,23.4406,13185.9215
2012-12-26 11:55:00,39.03,39.08,39.03,39.07,13895.93265037022,23.4406,23.4707,23.4406,23.4647,13895.9327
2012-12-26 12:00:00,39.07,39.1,39.03,39.04,18663.150420935188,23.4647,23.4827,23.4406,23.4467,18663.1504
2012-12-26 12:05:00,39.05,39.05,39.02,39.05,11664.469013084492,23.4527,23.4527,23.4346,23.4527,11664.469
2012-12-26 12:10:00,39.05,39.09,39.04,39.05,17953.139263617,23.4527,23.4767,23.4467,23.4527,17953.1393
2012-12-26 12:15:00,39.05,39.06,39.04,39.06,8418.703722487067,23.4527,23.4587,23.4467,23.4587,8418.7037
2012-12-26 12:20:00,39.05,39.08,39.04,39.05,57815.194238766606,23.4527,23.4707,23.4467,23.4527,57815.1942
2012-12-26 12:25:00,39.05,39.09,39.05,39.08,24647.530175474185,23.4527,23.4767,23.4527,23.4707,24647.5302
2012-12-26 12:30:00,39.07,39.08,39.05,39.08,13185.921493052034,23.4647,23.4707,23.4527,23.4707,13185.9215
2012-12-26 12:35:00,39.08,39.08,39.05,39.05,13591.642154376712,23.4707,23.4707,23.4527,23.4527,13591.6422
2012-12-26 12:40:00,39.05,39.06,39.05,39.06,18358.85992494168,23.4527,23.4587,23.4527,23.4587,18358.8599
2012-12-26 12:45:00,39.07,39.08,39.06,39.08,17141.697940967642,23.4647,23.4707,23.4587,23.4707,17141.6979
2012-12-26 12:50:00,39.07,39.1,39.07,39.08,20083.17273557156,23.4647,23.4827,23.4647,23.4707,20083.1727
2012-12-26 12:55:00,39.1,39.14,39.1,39.14,25154.68100213004,23.4827,23.5067,23.4827,23.5067,25154.681
2012-12-26 13:00:00,39.13,39.14,39.1,39.13,36311.99918855868,23.5007,23.5067,23.4827,23.5007,36311.9992
2012-12-26 13:05:00,39.13,39.14,39.12,39.13,13490.21198904554,23.5007,23.5067,23.4947,23.5007,13490.212
2012-12-26 13:10:00,39.14,39.16,39.14,39.15,18460.290090272847,23.5067,23.5187,23.5067,23.5127,18460.2901
2012-12-26 13:15:00,39.15,39.18,39.14,39.17,12678.770666396187,23.5127,23.5307,23.5067,23.5247,12678.7707
2012-12-26 13:20:00,39.17,39.18,39.16,39.16,7100.1115731818645,23.5247,23.5307,23.5187,23.5187,7100.1116
2012-12-26 13:25:00,39.17,39.18,39.14,39.14,25763.26199411705,23.5247,23.5307,23.5067,23.5067,25763.262
2012-12-26 13:30:00,39.15,39.15,39.13,39.13,32153.362409980728,23.5127,23.5127,23.5007,23.5007,32153.3624
2012-12-26 13:35:00,39.13,39.14,39.13,39.13,10447.307029110458,23.5007,23.5067,23.5007,23.5007,10447.307
2012-12-26 13:40:00,39.13,39.14,39.13,39.14,16938.837610305305,23.5007,23.5067,23.5007,23.5067,16938.8376
2012-12-26 13:45:00,39.13,39.15,39.12,39.14,36920.580180545694,23.5007,23.5127,23.4947,23.5067,36920.5802
2012-12-26 13:50:00,39.13,39.15,39.09,39.1,30530.47976468201,23.5007,23.5127,23.4767,23.4827,30530.4798
2012-12-26 13:55:00,39.09,39.1,39.07,39.07,7201.541738513034,23.4767,23.4827,23.4647,23.4647,7201.5417
2012-12-26 14:00:00,39.06,39.12,39.06,39.1,20387.463231565067,23.4587,23.4947,23.4587,23.4827,20387.4632
2012-12-26 14:05:00,39.1,39.13,39.1,39.12,11968.759509078,23.4827,23.5007,23.4827,23.4947,11968.7595
2012-12-26 14:10:00,39.12,39.15,39.11,39.15,18460.290090272847,23.4947,23.5127,23.4887,23.5127,18460.2901
2012-12-26 14:15:00,39.15,39.21,39.15,39.2,21604.6252155391,23.5127,23.5488,23.5127,23.5427,21604.6252
2012-12-26 14:20:00,39.2,39.2,39.18,39.19,14808.804138350746,23.5427,23.5427,23.5307,23.5367,14808.8041
2012-12-26 14:25:00,39.19,39.21,39.18,39.2,11968.759509078,23.5367,23.5488,23.5307,23.5427,11968.7595
2012-12-26 14:30:00,39.2,39.21,39.17,39.19,38949.18348716908,23.5427,23.5488,23.5247,23.5367,38949.1835
2012-12-26 14:35:00,39.19,39.2,39.17,39.19,31240.490922000205,23.5367,23.5427,23.5247,23.5367,31240.4909
2012-12-26 14:40:00,39.19,39.19,39.15,39.15,10345.876863779287,23.5367,23.5367,23.5127,23.5127,10345.8769
2012-12-26 14:45:00,39.15,39.17,39.11,39.16,24546.10001014301,23.5127,23.5247,23.4887,23.5187,24546.1
2012-12-26 14:50:00,39.15,39.23,39.15,39.21,29719.03844203266,23.5127,23.5608,23.5127,23.5488,29719.0384
2012-12-26 14:55:00,39.21,39.25,39.2,39.21,19068.871082259862,23.5488,23.5728,23.5427,23.5488,19068.8711
2012-12-26 15:00:00,39.21,39.21,39.18,39.18,18866.010751597525,23.5488,23.5488,23.5307,23.5307,18866.0108
2012-12-26 15:05:00,39.17,39.19,39.16,39.17,29313.31778070798,23.5247,23.5367,23.5187,23.5247,29313.3178
2012-12-26 15:10:00,39.17,39.17,39.13,39.13,22314.636372857287,23.5247,23.5247,23.5007,23.5007,22314.6364
2012-12-26 15:15:00,39.13,39.17,39.13,39.13,15924.53595699361,23.5007,23.5247,23.5007,23.5007,15924.536
2012-12-26 15:20:00,39.13,39.13,39.1,39.11,19677.45207424688,23.5007,23.5007,23.4827,23.4887,19677.4521
2012-12-26 15:25:00,39.1,39.17,39.1,39.16,55685.16076681205,23.4827,23.5247,23.4827,23.5187,55685.1608
2012-12-26 15:30:00,39.16,39.19,39.16,39.17,31950.50207931839,23.5187,23.5367,23.5187,23.5247,31950.5021
2012-12-26 15:35:00,39.17,39.2,39.13,39.13,39557.7644791561,23.5247,23.5427,23.5007,23.5007,39557.7645
2012-12-26 15:40:00,39.13,39.13,39.08,39.08,15620.245461000102,23.5007,23.5007,23.4707,23.4707,15620.2455
2012-12-26 15:45:00,39.09,39.09,39.07,39.09,37427.73100720154,23.4767,23.4767,23.4647,23.4767,37427.731
2012-12-26 15:50:00,39.09,39.14,39.07,39.13,69581.09341718227,23.4767,23.5067,23.4647,23.5007,69581.0934
2012-12-26 15:55:00,39.13,39.13,39.08,39.12,109240.28806166956,23.5007,23.5007,23.4707,23.4947,109240.2881
2012-12-27 09:30:00,39.06,39.1,39.0,39.05,57105.18308144842,23.4587,23.4827,23.4226,23.4527,57105.1831
2012-12-27 09:35:00,39.04,39.09,39.03,39.04,52337.965310883454,23.4467,23.4767,23.4406,23.4467,52337.9653
2012-12-27 09:40:00,39.04,39.17,39.04,39.14,40064.91530581195,23.4467,23.5247,23.4467,23.5067,40064.9153
2012-12-27 09:45:00,39.14,39.15,39.1,39.1,21300.3347195456,23.5067,23.5127,23.4827,23.4827,21300.3347
2012-12-27 09:50:00,39.11,39.15,39.11,39.13,20286.033066233897,23.4887,23.5127,23.4887,23.5007,20286.0331
2012-12-27 09:55:00,39.13,39.19,39.1,39.19,20590.323562227408,23.5007,23.5367,23.4827,23.5367,20590.3236
2012-12-27 10:00:00,39.17,39.17,39.07,39.07,53859.417790851,23.5247,23.5247,23.4647,23.4647,53859.4178
2012-12-27 10:05:00,39.08,39.11,39.04,39.07,19271.731412922203,23.4707,23.4887,23.4467,23.4647,19271.7314
2012-12-27 10:10:00,39.07,39.08,39.03,39.03,9940.15620245461,23.4647,23.4707,23.4406,23.4406,9940.1562
2012-12-27 10:15:00,39.05,39.06,38.85,38.85,28907.597119383303,23.4527,23.4587,23.3325,23.3325,28907.5971
2012-12-27 10:20:00,38.85,38.91,38.69,38.84,69276.80292118876,23.3325,23.3686,23.2364,23.3265,69276.8029
2012-12-27 10:25:00,38.85,38.86,38.79,38.84,15417.385130337763,23.3325,23.3385,23.2965,23.3265,15417.3851
2012-12-27 10:30:00,38.84,38.9,38.83,38.9,24647.530175474185,23.3265,23.3626,23.3205,23.3626,24647.5302
2012-12-27 10:35:00,38.9,38.91,38.87,38.91,12273.050005071507,23.3626,23.3686,23.3446,23.3686,12273.05
2012-12-27 10:40:00,38.91,38.93,38.89,38.9,11765.89917841566,23.3686,23.3806,23.3566,23.3626,11765.8992
2012-12-27 10:45:00,38.9,38.99,38.9,38.99,20894.614058220915,23.3626,23.4166,23.3626,23.4166,20894.6141
2012-12-27 10:50:00,38.99,39.0,38.87,38.89,18764.580586266355,23.4166,23.4226,23.3446,23.3566,18764.5806
2012-12-27 10:55:00,38.89,38.9,38.83,38.85,13388.781823714373,23.3566,23.3626,23.3205,23.3325,13388.7818
2012-12-27 11:00:00,38.86,38.89,38.86,38.88,5071.508266558474,23.3385,23.3566,23.3385,23.3506,5071.5083
2012-12-27 11:05:00,38.87,38.87,38.78,38.81,20996.04422355209,23.3446,23.3446,23.2905,23.3085,20996.0442
2012-12-27 11:10:00,38.81,38.81,38.68,38.73,24951.820671467696,23.3085,23.3085,23.2304,23.2605,24951.8207
2012-12-27 11:15:00,38.73,38.75,38.69,38.7,26777.563647428746,23.2605,23.2725,23.2364,23.2425,26777.5636
2012-12-27 11:20:00,38.71,38.73,38.68,38.7,24343.23967948068,23.2485,23.2605,23.2304,23.2425,24343.2397
2012-12-27 11:25:00,38.7,38.8,38.7,38.74,20590.323562227408,23.2425,23.3025,23.2425,23.2665,20590.3236
2012-12-27 11:30:00,38.75,38.76,38.72,38.76,5680.089258545491,23.2725,23.2785,23.2545,23.2785,5680.0893
2012-12-27 11:35:00,38.75,38.78,38.73,38.78,3955.7764479156094,23.2725,23.2905,23.2605,23.2905,3955.7764
2012-12-27 11:40:00,38.78,38.82,38.78,38.81,12983.061162389697,23.2905,23.3145,23.2905,23.3085,12983.0612
2012-12-27 11:45:00,38.8,38.81,38.78,38.81,17851.70909828583,23.3025,23.3085,23.2905,23.3085,17851.7091
2012-12-27 11:50:00,38.81,38.83,38.81,38.82,10751.597525103964,23.3085,23.3205,23.3085,23.3145,10751.5975
2012-12-27 11:55:00,38.82,38.84,38.78,38.81,45339.28390303276,23.3145,23.3265,23.2905,23.3085,45339.2839
2012-12-27 12:00:00,38.81,38.84,38.77,38.78,20691.75372755857,23.3085,23.3265,23.2845,23.2905,20691.7537
2012-12-27 12:05:00,38.76,38.76,38.72,38.73,14098.79298103256,23.2785,23.2785,23.2545,23.2605,14098.793
2012-12-27 12:10:00,38.73,38.75,38.71,38.75,7708.692565168882,23.2605,23.2725,23.2485,23.2725,7708.6926
2012-12-27 12:15:00,38.75,38.75,38.71,38.71,12678.770666396187,23.2725,23.2725,23.2485,23.2485,12678.7707
2012-12-27 12:20:00,38.71,38.71,38.66,38.66,13084.491327720863,23.2485,23.2485,23.2184,23.2184,13084.4913
2012-12-27 12:25:00,38.66,38.69,38.63,38.64,21807.48554620144,23.2184,23.2364,23.2004,23.2064,21807.4855
2012-12-27 12:30:00,38.66,38.66,38.57,38.57,32559.08307130541,23.2184,23.2184,23.1644,23.1644,32559.0831
2012-12-27 12:35:00,38.58,38.6,38.55,38.57,26980.423978091083,23.1704,23.1824,23.1524,23.1644,26980.424
2012-12-27 12:40:00,38.57,38.58,38.56,38.58,23937.519018156,23.1644,23.1704,23.1584,23.1704,23937.519
2012-12-27 12:45:00,38.58,38.63,38.56,38.62,30226.189268688508,23.1704,23.2004,23.1584,23.1944,30226.1893
2012-12-27 12:50:00,38.62,38.69,38.62,38.69,19271.731412922203,23.1944,23.2364,23.1944,23.2364,19271.7314
2012-12-27 12:55:00,38.69,38.78,38.68,38.78,19170.30124759104,23.2364,23.2905,23.2304,23.2905,19170.3012
2012-12-27 13:00:00,38.79,38.81,38.77,38.8,6187.240085201339,23.2965,23.3085,23.2845,23.3025,6187.2401
2012-12-27 13:05:00,38.8,38.82,38.79,38.82,8418.703722487067,23.3025,23.3145,23.2965,23.3145,8418.7037
2012-12-27 13:10:00,38.83,38.88,38.82,38.88,16533.116948980627,23.3205,23.3506,23.3145,23.3506,16533.1169
2012-12-27 13:15:00,38.87,38.92,38.87,38.88,7302.971903844204,23.3446,23.3746,23.3446,23.3506,7302.9719
2012-12-27 13:20:00,38.89,38.89,38.77,38.8,10751.597525103964,23.3566,23.3566,23.2845,23.3025,10751.5975
2012-12-27 13:25:00,38.79,38.79,38.73,38.75,9737.29587179227,23.2965,23.2965,23.2605,23.2725,9737.2959
2012-12-27 13:30:00,38.75,38.79,38.75,38.75,25357.54133279237,23.2725,23.2965,23.2725,23.2725,25357.5413
2012-12-27 13:35:00,38.75,38.76,38.72,38.72,7404.402069175373,23.2725,23.2785,23.2545,23.2545,7404.4021
2012-12-27 13:40:00,38.75,38.76,38.72,38.73,12374.480170402678,23.2725,23.2785,23.2545,23.2605,12374.4802
2012-12-27 13:45:00,38.74,38.75,38.72,38.72,12577.340501065017,23.2665,23.2725,23.2545,23.2545,12577.3405
2012-12-27 13:50:00,38.72,38.75,38.71,38.75,5578.659093214322,23.2545,23.2725,23.2485,23.2725,5578.6591
2012-12-27 13:55:00,38.75,38.77,38.74,38.74,13997.36281570139,23.2725,23.2845,23.2665,23.2665,13997.3628
2012-12-27 14:00:00,38.75,38.77,38.73,38.73,6897.2512425195255,23.2725,23.2845,23.2605,23.2605,6897.2512
2012-12-27 14:05:00,38.72,38.72,38.68,38.69,9433.005375798764,23.2545,23.2545,23.2304,23.2364,9433.0054
2012-12-27 14:10:00,38.69,38.74,38.69,38.69,16938.837610305305,23.2364,23.2665,23.2364,23.2364,16938.8376
2012-12-27 14:15:00,38.7,38.76,38.68,38.75,15214.524799675424,23.2425,23.2785,23.2304,23.2725,15214.5248
2012-12-27 14:20:00,38.75,38.79,38.74,38.76,7911.552895831221,23.2725,23.2965,23.2665,23.2785,7911.5529
2012-12-27 14:25:00,38.75,38.75,38.69,38.69,13084.491327720863,23.2725,23.2725,23.2364,23.2364,13084.4913
2012-12-27 14:30:00,38.69,38.71,38.66,38.69,12577.340501065017,23.2364,23.2485,23.2184,23.2364,12577.3405
2012-12-27 14:35:00,38.69,38.74,38.69,38.73,10650.167359772797,23.2364,23.2665,23.2364,23.2605,10650.1674
2012-12-27 14:40:00,38.74,38.81,38.71,38.81,21198.904554214423,23.2665,23.3085,23.2485,23.3085,21198.9046
2012-12-27 14:45:00,38.82,38.96,38.8,38.89,54975.14960949386,23.3145,23.3986,23.3025,23.3566,54975.1496
2012-12-27 14:50:00,38.89,38.96,38.89,38.92,21706.05538087027,23.3566,23.3986,23.3566,23.3746,21706.0554
2012-12-27 14:55:00,38.95,38.99,38.91,38.98,17243.128106298813,23.3926,23.4166,23.3686,23.4106,17243.1281
2012-12-27 15:00:00,38.98,38.99,38.91,38.95,19271.731412922203,23.4106,23.4166,23.3686,23.3926,19271.7314
2012-12-27 15:05:00,38.97,39.03,38.95,38.97,41687.79795111066,23.4046,23.4406,23.3926,23.4046,41687.798
2012-12-27 15:10:00,38.98,38.99,38.93,38.95,17141.697940967642,23.4106,23.4166,23.3806,23.3926,17141.6979
2012-12-27 15:15:00,38.95,38.97,38.91,38.97,21908.91571153261,23.3926,23.4046,23.3686,23.4046,21908.9157
2012-12-27 15:20:00,38.96,39.06,38.96,39.03,42803.52976975353,23.3986,23.4587,23.3986,23.4406,42803.5298
2012-12-27 15:25:00,39.02,39.03,38.98,38.99,22517.496703519628,23.4346,23.4406,23.4106,23.4166,22517.4967
2012-12-27 15:30:00,38.99,39.05,38.99,39.04,38137.742164519725,23.4166,23.4527,23.4166,23.4467,38137.7422
2012-12-27 15:35:00,39.04,39.07,39.03,39.06,34790.54670859114,23.4467,23.4647,23.4406,23.4587,34790.5467
2012-12-27 15:40:00,39.07,39.15,39.07,39.14,43817.83142306522,23.4647,23.5127,23.4647,23.5067,43817.8314
2012-12-27 15:45:00,39.14,39.16,39.07,39.07,51526.5239882341,23.5067,23.5187,23.4647,23.4647,51526.524
2012-12-27 15:50:00,39.07,39.08,39.02,39.05,107110.25458971498,23.4647,23.4707,23.4346,23.4527,107110.2546
2012-12-27 15:55:00,39.03,39.15,39.03,39.05,116948.98062683844,23.4406,23.5127,23.4406,23.4527,116948.9806
2012-12-28 09:30:00,38.61,38.62,38.29,38.48,112891.77401359164,23.1884,23.1944,22.9962,23.1103,112891.774
2012-12-28 09:35:00,38.5,38.55,38.45,38.53,60452.378537377015,23.1223,23.1524,23.0923,23.1404,60452.3785
2012-12-28 09:40:00,38.52,38.6,38.43,38.48,27791.86530074044,23.1344,23.1824,23.0803,23.1103,27791.8653
2012-12-28 09:45:00,38.47,38.54,38.4,38.53,35601.98803124049,23.1043,23.1464,23.0623,23.1404,35601.988
2012-12-28 09:50:00,38.52,38.63,38.5,38.59,27183.284308753424,23.1344,23.2004,23.1223,23.1764,27183.2843
2012-12-28 09:55:00,38.58,38.59,38.45,38.53,59843.79754539,23.1704,23.1764,23.0923,23.1404,59843.7975
2012-12-28 10:00:00,38.52,38.52,38.4,38.41,76681.20499036413,23.1344,23.1344,23.0623,23.0683,76681.205
2012-12-28 10:05:00,38.42,38.47,38.34,38.38,86418.5008621564,23.0743,23.1043,23.0262,23.0503,86418.5009
2012-12-28 10:10:00,38.39,38.43,38.34,38.41,53250.83679886398,23.0563,23.0803,23.0262,23.0683,53250.8368
2012-12-28 10:15:00,38.41,38.51,38.41,38.49,28704.73678872097,23.0683,23.1283,23.0683,23.1163,28704.7368
2012-12-28 10:20:00,38.51,38.56,38.47,38.48,27690.435135409272,23.1283,23.1584,23.1043,23.1103,27690.4351
2012-12-28 10:25:00,38.48,38.53,38.47,38.49,57815.194238766606,23.1103,23.1404,23.1043,23.1163,57815.1942
2012-12-28 10:30:00,38.48,38.56,38.47,38.53,38847.75332183792,23.1103,23.1584,23.1043,23.1404,38847.7533
2012-12-28 10:35:00,38.53,38.54,38.5,38.53,35703.41819657166,23.1404,23.1464,23.1223,23.1404,35703.4182
2012-12-28 10:40:00,38.52,38.67,38.52,38.6,45034.993407039256,23.1344,23.2244,23.1344,23.1824,45034.9934
2012-12-28 10:45:00,38.6,38.73,38.6,38.6,70493.9649051628,23.1824,23.2605,23.1824,23.1824,70493.9649
2012-12-28 10:50:00,38.6,38.62,38.55,38.57,38746.32315650675,23.1824,23.1944,23.1524,23.1644,38746.3232
2012-12-28 10:55:00,38.58,38.6,38.54,38.54,39557.7644791561,23.1704,23.1824,23.1464,23.1464,39557.7645
2012-12-28 11:00:00,38.54,38.57,38.52,38.54,44324.98224972107,23.1464,23.1644,23.1344,23.1464,44324.9822
2012-12-28 11:05:00,38.53,38.53,38.42,38.46,36413.42935388985,23.1404,23.1404,23.0743,23.0983,36413.4294
2012-12-28 11:10:00,38.46,38.46,38.43,38.43,37934.88183385739,23.0983,23.0983,23.0803,23.0803,37934.8818
2012-12-28 11:15:00,38.46,38.51,38.46,38.5,17953.139263617,23.0983,23.1283,23.0983,23.1223,17953.1393
2012-12-28 11:20:00,38.5,38.51,38.47,38.48,26168.982655441727,23.1223,23.1283,23.1043,23.1103,26168.9827
2012-12-28 11:25:00,38.48,38.51,38.45,38.51,11563.038847753322,23.1103,23.1283,23.0923,23.1283,11563.0388
2012-12-28 11:30:00,38.51,38.55,38.51,38.54,23531.79835683132,23.1283,23.1524,23.1283,23.1464,23531.7984
2012-12-28 11:35:00,38.54,38.55,38.5,38.54,25560.40166345471,23.1464,23.1524,23.1223,23.1464,25560.4017
2012-12-28 11:40:00,38.54,38.58,38.53,38.54,19981.74257024039,23.1464,23.1704,23.1404,23.1464,19981.7426
2012-12-28 11:45:00,38.54,38.56,38.52,38.53,17648.84876762349,23.1464,23.1584,23.1344,23.1404,17648.8488
2012-12-28 11:50:00,38.53,38.56,38.53,38.55,19778.88223957805,23.1404,23.1584,23.1404,23.1524,19778.8822
2012-12-28 11:55:00,38.56,38.56,38.52,38.55,16431.686783649457,23.1584,23.1584,23.1344,23.1524,16431.6868
2012-12-28 12:00:00,38.55,38.56,38.54,38.54,39050.61365250025,23.1524,23.1584,23.1464,23.1464,39050.6137
2012-12-28 12:05:00,38.54,38.55,38.52,38.52,12475.910335733848,23.1464,23.1524,23.1344,23.1344,12475.9103
2012-12-28 12:10:00,38.53,38.58,38.52,38.57,16228.826452987118,23.1404,23.1704,23.1344,23.1644,16228.8265
2012-12-28 12:15:00,38.58,38.59,38.56,38.58,10751.597525103964,23.1704,23.1764,23.1584,23.1704,10751.5975
2012-12-28 12:20:00,38.58,38.62,38.57,38.57,19170.30124759104,23.1704,23.1944,23.1644,23.1644,19170.3012
2012-12-28 12:25:00,38.57,38.63,38.57,38.62,15417.385130337763,23.1644,23.2004,23.1644,23.1944,15417.3851
2012-12-28 12:30:00,38.63,38.65,38.62,38.65,11664.469013084492,23.2004,23.2124,23.1944,23.2124,11664.469
2012-12-28 12:35:00,38.64,38.66,38.61,38.65,18257.42975961051,23.2064,23.2184,23.1884,23.2124,18257.4298
2012-12-28 12:40:00,38.65,38.65,38.64,38.65,4665.787605233797,23.2124,23.2124,23.2064,23.2124,4665.7876
2012-12-28 12:45:00,38.65,38.67,38.64,38.67,13997.36281570139,23.2124,23.2244,23.2064,23.2244,13997.3628
2012-12-28 12:50:00,38.68,38.69,38.67,38.67,9230.145045136424,23.2304,23.2364,23.2244,23.2244,9230.145
2012-12-28 12:55:00,38.68,38.68,38.62,38.63,8722.994218480577,23.2304,23.2304,23.1944,23.2004,8722.9942
2012-12-28 13:00:00,38.62,38.66,38.62,38.65,9331.575210467594,23.1944,23.2184,23.1944,23.2124,9331.5752
2012-12-28 13:05:00,38.65,38.65,38.62,38.63,5781.519423876661,23.2124,23.2124,23.1944,23.2004,5781.5194
2012-12-28 13:10:00,38.62,38.63,38.6,38.6,6491.530581194847,23.1944,23.2004,23.1824,23.1824,6491.5306
2012-12-28 13:15:00,38.6,38.61,38.58,38.6,8012.983061162389,23.1824,23.1884,23.1704,23.1824,8012.9831
2012-12-28 13:20:00,38.6,38.64,38.6,38.64,12983.061162389697,23.1824,23.2064,23.1824,23.2064,12983.0612
2012-12-28 13:25:00,38.64,38.66,38.63,38.64,6998.681407850695,23.2064,23.2184,23.2004,23.2064,6998.6814
2012-12-28 13:30:00,38.63,38.63,38.6,38.61,9940.15620245461,23.2004,23.2004,23.1824,23.1884,9940.1562
2012-12-28 13:35:00,38.62,38.63,38.6,38.61,5578.659093214322,23.1944,23.2004,23.1824,23.1884,5578.6591
2012-12-28 13:40:00,38.6,38.64,38.59,38.64,7911.552895831221,23.1824,23.2064,23.1764,23.2064,7911.5529
2012-12-28 13:45:00,38.63,38.63,38.61,38.62,9838.72603712344,23.2004,23.2004,23.1884,23.1944,9838.726
2012-12-28 13:50:00,38.61,38.62,38.6,38.61,6085.809919870169,23.1884,23.1944,23.1824,23.1884,6085.8099
2012-12-28 13:55:00,38.62,38.62,38.57,38.6,15823.10579166244,23.1944,23.1944,23.1644,23.1824,15823.1058
2012-12-28 14:00:00,38.6,38.61,38.57,38.59,16634.547114311797,23.1824,23.1884,23.1644,23.1764,16634.5471
2012-12-28 14:05:00,38.58,38.6,38.55,38.58,10345.876863779287,23.1704,23.1824,23.1524,23.1704,10345.8769
2012-12-28 14:10:00,38.58,38.59,38.55,38.56,10345.876863779287,23.1704,23.1764,23.1524,23.1584,10345.8769
2012-12-28 14:15:00,38.56,38.58,38.55,38.55,16533.116948980627,23.1584,23.1704,23.1524,23.1524,16533.1169
2012-12-28 14:20:00,38.55,38.58,38.55,38.58,24241.809514149507,23.1524,23.1704,23.1524,23.1704,24241.8095
2012-12-28 14:25:00,38.59,38.6,38.55,38.6,12983.061162389697,23.1764,23.1824,23.1524,23.1824,12983.0612
2012-12-28 14:30:00,38.6,38.61,38.57,38.58,16330.256618318288,23.1824,23.1884,23.1644,23.1704,16330.2566
2012-12-28 14:35:00,38.59,38.59,38.58,38.59,1622.882645298712,23.1764,23.1764,23.1704,23.1764,1622.8826
2012-12-28 14:40:00,38.58,38.62,38.57,38.62,10954.457855766304,23.1704,23.1944,23.1644,23.1944,10954.4579
2012-12-28 14:45:00,38.61,38.62,38.6,38.6,12983.061162389697,23.1884,23.1944,23.1824,23.1824,12983.0612
2012-12-28 14:50:00,38.61,38.61,38.59,38.6,6491.530581194847,23.1884,23.1884,23.1764,23.1824,6491.5306
2012-12-28 14:55:00,38.59,38.61,38.59,38.59,15113.094634344254,23.1764,23.1884,23.1764,23.1764,15113.0946
2012-12-28 15:00:00,38.59,38.62,38.59,38.62,18460.290090272847,23.1764,23.1944,23.1764,23.1944,18460.2901
2012-12-28 15:05:00,38.62,38.62,38.58,38.58,26574.703316766405,23.1944,23.1944,23.1704,23.1704,26574.7033
2012-12-28 15:10:00,38.59,38.59,38.54,38.55,49295.06035094837,23.1764,23.1764,23.1464,23.1524,49295.0604
2012-12-28 15:15:00,38.55,38.62,38.55,38.61,46049.29506035095,23.1524,23.1944,23.1524,23.1884,46049.2951
2012-12-28 15:20:00,38.61,38.62,38.54,38.57,28096.15579673395,23.1884,23.1944,23.1464,23.1644,28096.1558
2012-12-28 15:25:00,38.57,38.59,38.52,38.53,46252.155391013286,23.1644,23.1764,23.1344,23.1404,46252.1554
2012-12-28 15:30:00,38.53,38.56,38.53,38.56,60553.808702708186,23.1404,23.1584,23.1404,23.1584,60553.8087
2012-12-28 15:35:00,38.56,38.6,38.4,38.44,143219.3934476113,23.1584,23.1824,23.0623,23.0863,143219.3934
2012-12-28 15:40:00,38.44,38.51,38.44,38.46,79014.09879298104,23.0863,23.1283,23.0863,23.0983,79014.0988
2012-12-28 15:45:00,38.45,38.45,38.38,38.41,136017.8517090983,23.0923,23.0923,23.0503,23.0683,136017.8517
2012-12-28 15:50:00,38.4,38.41,38.31,38.39,76579.77482503296,23.0623,23.0683,23.0082,23.0563,76579.7748
2012-12-28 15:55:00,38.39,38.43,38.35,38.36,186732.93437468304,23.0563,23.0803,23.0323,23.0383,186732.9344
2012-12-31 09:30:00,38.2,38.32,38.11,38.32,71913.98721979916,22.9422,23.0142,22.8881,23.0142,71913.9872
2012-12-31 09:35:00,38.34,38.47,38.27,38.47,23734.658687493666,23.0262,23.1043,22.9842,23.1043,23734.6587
2012-12-31 09:40:00,38.49,38.6,38.49,38.54,28603.306623389795,23.1163,23.1824,23.1163,23.1464,28603.3066
2012-12-31 09:45:00,38.53,38.53,38.42,38.49,45542.1442336951,23.1404,23.1404,23.0743,23.1163,45542.1442
2012-12-31 09:50:00,38.49,38.61,38.49,38.59,20894.614058220915,23.1163,23.1884,23.1163,23.1764,20894.6141
2012-12-31 09:55:00,38.6,38.78,38.58,38.73,49700.78101227305,23.1824,23.2905,23.1704,23.2605,49700.781
2012-12-31 10:00:00,38.74,38.77,38.68,38.77,29921.898772695,23.2665,23.2845,23.2304,23.2845,29921.8988
2012-12-31 10:05:00,38.77,38.81,38.73,38.79,25763.26199411705,23.2845,23.3085,23.2605,23.2965,25763.262
2012-12-31 10:10:00,38.8,38.81,38.78,38.81,32356.22274064307,23.3025,23.3085,23.2905,23.3085,32356.2227
2012-12-31 10:15:00,38.81,38.83,38.77,38.78,21604.6252155391,23.3085,23.3205,23.2845,23.2905,21604.6252
2012-12-31 10:20:00,38.77,38.8,38.75,38.8,12983.061162389697,23.2845,23.3025,23.2725,23.3025,12983.0612
2012-12-31 10:25:00,38.81,38.93,38.79,38.9,45237.85373770159,23.3085,23.3806,23.2965,23.3626,45237.8537
2012-12-31 10:30:00,38.9,38.96,38.89,38.94,27589.004970078106,23.3626,23.3986,23.3566,23.3866,27589.005
2012-12-31 10:35:00,38.94,38.99,38.91,38.92,37022.010345876864,23.3866,23.4166,23.3686,23.3746,37022.0103
2012-12-31 10:40:00,38.92,38.94,38.84,38.84,14707.373973019576,23.3746,23.3866,23.3265,23.3265,14707.374
2012-12-31 10:45:00,38.85,38.86,38.81,38.83,11055.888021097477,23.3325,23.3385,23.3085,23.3205,11055.888
2012-12-31 10:50:00,38.84,38.91,38.81,38.89,9737.29587179227,23.3265,23.3686,23.3085,23.3566,9737.2959
2012-12-31 10:55:00,38.91,38.91,38.84,38.84,6592.960746526017,23.3686,23.3686,23.3265,23.3265,6592.9607
2012-12-31 11:00:00,38.85,39.02,38.84,39.02,36920.580180545694,23.3325,23.4346,23.3265,23.4346,36920.5802
2012-12-31 11:05:00,39.01,39.01,38.92,38.93,21198.904554214423,23.4286,23.4286,23.3746,23.3806,21198.9046
2012-12-31 11:10:00,38.94,39.03,38.94,38.97,36007.70869256517,23.3866,23.4406,23.3866,23.4046,36007.7087
2012-12-31 11:15:00,38.98,38.99,38.87,38.87,22213.20620752612,23.4106,23.4166,23.3446,23.3446,22213.2062
2012-12-31 11:20:00,38.87,38.9,38.84,38.85,10041.58636778578,23.3446,23.3626,23.3265,23.3325,10041.5864
2012-12-31 11:25:00,38.84,38.88,38.83,38.85,13388.781823714373,23.3265,23.3506,23.3205,23.3325,13388.7818
2012-12-31 11:30:00,38.85,38.93,38.85,38.89,23734.658687493666,23.3325,23.3806,23.3325,23.3566,23734.6587
2012-12-31 11:35:00,38.89,38.93,38.86,38.91,17547.41860229232,23.3566,23.3806,23.3385,23.3686,17547.4186
2012-12-31 11:40:00,38.88,38.94,38.88,38.92,15721.67562633127,23.3506,23.3866,23.3506,23.3746,15721.6756
2012-12-31 11:45:00,38.92,38.96,38.91,38.93,17851.70909828583,23.3746,23.3986,23.3686,23.3806,17851.7091
2012-12-31 11:50:00,38.94,38.96,38.92,38.95,23328.938026168984,23.3866,23.3986,23.3746,23.3926,23328.938
2012-12-31 11:55:00,38.95,38.97,38.92,38.93,62886.70250532508,23.3926,23.4046,23.3746,23.3806,62886.7025
2012-12-31 12:00:00,38.94,38.98,38.93,38.96,47367.88720965615,23.3866,23.4106,23.3806,23.3986,47367.8872
2012-12-31 12:05:00,38.96,38.96,38.93,38.94,16127.396287655947,23.3986,23.3986,23.3806,23.3866,16127.3963
2012-12-31 12:10:00,38.94,38.96,38.93,38.96,12273.050005071507,23.3866,23.3986,23.3806,23.3986,12273.05
2012-12-31 12:15:00,38.96,38.96,38.94,38.96,15823.10579166244,23.3986,23.3986,23.3866,23.3986,15823.1058
2012-12-31 12:20:00,38.96,38.98,38.96,38.98,16634.547114311797,23.3986,23.4106,23.3986,23.4106,16634.5471
2012-12-31 12:25:00,38.99,39.02,38.98,39.0,24444.669844811848,23.4166,23.4346,23.4106,23.4226,24444.6698
2012-12-31 12:30:00,39.0,39.04,38.99,38.99,13591.642154376712,23.4226,23.4467,23.4166,23.4166,13591.6422
2012-12-31 12:35:00,38.99,39.03,38.99,39.03,13287.351658383202,23.4166,23.4406,23.4166,23.4406,13287.3517
2012-12-31 12:40:00,39.02,39.12,39.02,39.06,58423.77523075363,23.4346,23.4947,23.4346,23.4587,58423.7752
2012-12-31 12:45:00,39.06,39.2,39.06,39.17,31747.64174865605,23.4587,23.5427,23.4587,23.5247,31747.6417
2012-12-31 12:50:00,39.18,39.2,39.08,39.11,59133.78638807181,23.5307,23.5427,23.4707,23.4887,59133.7864
2012-12-31 12:55:00,39.1,39.14,39.05,39.13,29313.31778070798,23.4827,23.5067,23.4527,23.5007,29313.3178
2012-12-31 13:00:00,39.14,39.15,39.01,39.06,44223.5520843899,23.5067,23.5127,23.4286,23.4587,44223.5521
2012-12-31 13:05:00,39.05,39.08,38.99,39.06,42296.37894309768,23.4527,23.4707,23.4166,23.4587,42296.3789
2012-12-31 13:10:00,39.06,39.16,39.06,39.15,30834.770260675527,23.4587,23.5187,23.4587,23.5127,30834.7703
2012-12-31 13:15:00,39.15,39.17,39.09,39.09,43107.82026574703,23.5127,23.5247,23.4767,23.4767,43107.8203
2012-12-31 13:20:00,39.08,39.14,39.03,39.12,32559.08307130541,23.4707,23.5067,23.4406,23.4947,32559.0831
2012-12-31 13:25:00,39.11,39.15,39.08,39.09,13794.502485039053,23.4887,23.5127,23.4707,23.4767,13794.5025
2012-12-31 13:30:00,39.09,39.1,39.07,39.1,19981.74257024039,23.4767,23.4827,23.4647,23.4827,19981.7426
2012-12-31 13:35:00,39.09,39.11,39.09,39.1,8621.564053149406,23.4767,23.4887,23.4767,23.4827,8621.5641
2012-12-31 13:40:00,39.11,39.17,39.09,39.09,23328.938026168984,23.4887,23.5247,23.4767,23.4767,23328.938
2012-12-31 13:45:00,39.09,39.23,38.92,39.0,108023.1260776955,23.4767,23.5608,23.3746,23.4226,108023.1261
2012-12-31 13:50:00,38.99,39.03,38.93,39.01,18561.720255604017,23.4166,23.4406,23.3806,23.4286,18561.7203
2012-12-31 13:55:00,39.0,39.06,38.95,38.99,21503.19505020793,23.4226,23.4587,23.3926,23.4166,21503.1951
2012-12-31 14:00:00,38.99,39.05,38.94,39.01,21604.6252155391,23.4166,23.4527,23.3866,23.4286,21604.6252
2012-12-31 14:05:00,39.01,39.06,38.98,39.03,11968.759509078,23.4286,23.4587,23.4106,23.4406,11968.7595
2012-12-31 14:10:00,39.04,39.04,38.99,39.01,11055.888021097477,23.4467,23.4467,23.4166,23.4286,11055.888
2012-12-31 14:15:00,39.01,39.09,39.01,39.07,42296.37894309768,23.4286,23.4767,23.4286,23.4647,42296.3789
2012-12-31 14:20:00,39.07,39.11,39.05,39.11,40369.20580180546,23.4647,23.4887,23.4527,23.4887,40369.2058
2012-12-31 14:25:00,39.1,39.1,39.07,39.08,21300.3347195456,23.4827,23.4827,23.4647,23.4707,21300.3347
2012-12-31 14:30:00,39.08,39.12,39.05,39.1,61162.3896946952,23.4707,23.4947,23.4527,23.4827,61162.3897
2012-12-31 14:35:00,39.09,39.13,39.09,39.13,19981.74257024039,23.4767,23.5007,23.4767,23.5007,19981.7426
2012-12-31 14:40:00,39.14,39.14,39.08,39.14,31240.490922000205,23.5067,23.5067,23.4707,23.5067,31240.4909
2012-12-31 14:45:00,39.12,39.2,39.09,39.16,50309.36200426007,23.4947,23.5427,23.4767,23.5187,50309.362
2012-12-31 14:50:00,39.15,39.23,39.12,39.16,43006.39010041586,23.5127,23.5608,23.4947,23.5187,43006.3901
2012-12-31 14:55:00,39.17,39.29,39.17,39.25,38543.462825844406,23.5247,23.5968,23.5247,23.5728,38543.4628
2012-12-31 15:00:00,39.26,39.32,39.23,39.26,80839.84176894209,23.5788,23.6148,23.5608,23.5788,80839.8418
2012-12-31 15:05:00,39.25,39.26,39.23,39.24,26371.842986104068,23.5728,23.5788,23.5608,23.5668,26371.843
2012-12-31 15:10:00,39.24,39.24,39.1,39.1,66031.03763059134,23.5668,23.5668,23.4827,23.4827,66031.0376
2012-12-31 15:15:00,39.11,39.14,39.08,39.09,38137.742164519725,23.4887,23.5067,23.4707,23.4767,38137.7422
2012-12-31 15:20:00,39.08,39.09,39.05,39.08,28197.58596206512,23.4707,23.4767,23.4527,23.4707,28197.586
2012-12-31 15:25:00,39.08,39.13,38.98,39.03,98184.40004057209,23.4707,23.5007,23.4106,23.4406,98184.4
2012-12-31 15:30:00,39.02,39.09,39.01,39.09,40673.49629779896,23.4346,23.4767,23.4286,23.4767,40673.4963
2012-12-31 15:35:00,39.09,39.15,39.09,39.14,44122.12191905873,23.4767,23.5127,23.4767,23.5067,44122.1219
2012-12-31 15:40:00,39.14,39.15,39.1,39.13,38644.89299117558,23.5067,23.5127,23.4827,23.5007,38644.893
2012-12-31 15:45:00,39.13,39.24,39.13,39.24,83477.02606755249,23.5007,23.5668,23.5007,23.5668,83477.0261
2012-12-31 15:50:00,39.23,39.31,39.21,39.25,94735.7744193123,23.5608,23.6088,23.5488,23.5728,94735.7744
2012-12-31 15:55:00,39.25,39.31,39.16,39.29,298204.6860736383,23.5728,23.6088,23.5187,23.5968,298204.6861
2013-01-02 09:30:00,39.59,39.9,39.52,39.86,282685.87077796937,23.777,23.9632,23.7349,23.9391,282685.8708
2013-01-02 09:35:00,39.86,39.87,39.59,39.73,64611.015315954966,23.9391,23.9451,23.777,23.8611,64611.0153
2013-01-02 09:40:00,39.75,39.8,39.63,39.66,44324.98224972107,23.8731,23.9031,23.801,23.819,44324.9822
2013-01-02 09:45:00,39.66,39.77,39.64,39.77,66132.46779592251,23.819,23.8851,23.807,23.8851,66132.4678
2013-01-02 09:50:00,39.77,39.98,39.76,39.98,88142.81367278629,23.8851,24.0112,23.8791,24.0112,88142.8137
2013-01-02 09:55:00,39.97,40.01,39.91,39.99,46860.7363830003,24.0052,24.0292,23.9692,24.0172,46860.7364
2013-01-02 10:00:00,40.0,40.07,39.94,39.94,59640.93721472766,24.0232,24.0653,23.9872,23.9872,59640.9372
2013-01-02 10:05:00,39.94,39.95,39.85,39.86,73029.71903844204,23.9872,23.9932,23.9331,23.9391,73029.719
2013-01-02 10:10:00,39.87,39.99,39.85,39.98,140683.63931433207,23.9451,24.0172,23.9331,24.0112,140683.6393
2013-01-02 10:15:00,39.98,40.0,39.88,39.89,129729.18145856578,24.0112,24.0232,23.9511,23.9571,129729.1815
2013-01-02 10:20:00,39.89,39.95,39.87,39.94,115123.23765087736,23.9571,23.9932,23.9451,23.9872,115123.2377
2013-01-02 10:25:00,39.93,39.94,39.82,39.84,59945.22771072117,23.9812,23.9872,23.9151,23.9271,59945.2277
2013-01-02 10:30:00,39.84,39.85,39.77,39.83,62278.12151333807,23.9271,23.9331,23.8851,23.9211,62278.1215
2013-01-02 10:35:00,39.82,39.82,39.7,39.72,71102.54589714982,23.9151,23.9151,23.843,23.855,71102.5459
2013-01-02 10:40:00,39.73,39.76,39.71,39.74,60655.23886803936,23.8611,23.8791,23.849,23.8671,60655.2389
2013-01-02 10:45:00,39.73,39.74,39.66,39.7,95141.495080637,23.8611,23.8671,23.819,23.843,95141.4951
2013-01-02 10:50:00,39.71,39.73,39.63,39.63,56699.46242012375,23.849,23.8611,23.801,23.801,56699.4624
2013-01-02 10:55:00,39.63,39.66,39.52,39.54,95344.35541129932,23.801,23.819,23.7349,23.7469,95344.3554
2013-01-02 11:00:00,39.54,39.7,39.53,39.65,35399.12770057815,23.7469,23.843,23.7409,23.813,35399.1277
2013-01-02 11:05:00,39.66,39.67,39.65,39.65,33471.95455928593,23.819,23.825,23.813,23.813,33471.9546
2013-01-02 11:10:00,39.65,39.68,39.57,39.58,55583.73060148088,23.813,23.831,23.765,23.771,55583.7306
2013-01-02 11:15:00,39.57,39.58,39.55,39.56,35703.41819657166,23.765,23.771,23.7529,23.759,35703.4182
2013-01-02 11:20:00,39.56,39.56,39.52,39.52,31341.92108733137,23.759,23.759,23.7349,23.7349,31341.9211
2013-01-02 11:25:00,39.52,39.55,39.51,39.52,31443.35125266254,23.7349,23.7529,23.7289,23.7349,31443.3513
2013-01-02 11:30:00,39.53,39.54,39.49,39.49,37833.45166852622,23.7409,23.7469,23.7169,23.7169,37833.4517
2013-01-02 11:35:00,39.5,39.5,39.41,39.42,41992.08844710417,23.7229,23.7229,23.6689,23.6749,41992.0884
2013-01-02 11:40:00,39.43,39.43,39.39,39.4,29009.02728471448,23.6809,23.6809,23.6569,23.6629,29009.0273
2013-01-02 11:45:00,39.4,39.49,39.4,39.47,71812.557054468,23.6629,23.7169,23.6629,23.7049,71812.5571
2013-01-02 11:50:00,39.47,39.54,39.46,39.53,33877.67522061061,23.7049,23.7469,23.6989,23.7409,33877.6752
2013-01-02 11:55:00,39.52,39.52,39.45,39.48,27284.714474084594,23.7349,23.7349,23.6929,23.7109,27284.7145
2013-01-02 12:00:00,39.48,39.52,39.47,39.51,16938.837610305305,23.7109,23.7349,23.7049,23.7289,16938.8376
2013-01-02 12:05:00,39.51,39.55,39.51,39.54,15823.10579166244,23.7289,23.7529,23.7289,23.7469,15823.1058
2013-01-02 12:10:00,39.55,39.61,39.54,39.58,73435.4396997667,23.7529,23.789,23.7469,23.771,73435.4397
2013-01-02 12:15:00,39.58,39.7,39.58,39.67,35196.26736991581,23.771,23.843,23.771,23.825,35196.2674
2013-01-02 12:20:00,39.67,39.68,39.63,39.65,16025.96612232478,23.825,23.831,23.801,23.813,16025.9661
2013-01-02 12:25:00,39.65,39.66,39.63,39.64,16431.686783649457,23.813,23.819,23.801,23.807,16431.6868
2013-01-02 12:30:00,39.64,39.65,39.61,39.61,17851.70909828583,23.807,23.813,23.789,23.789,17851.7091
2013-01-02 12:35:00,39.61,39.66,39.58,39.65,27690.435135409272,23.789,23.819,23.771,23.813,27690.4351
2013-01-02 12:40:00,39.65,39.67,39.61,39.62,27589.004970078106,23.813,23.825,23.789,23.795,27589.005
2013-01-02 12:45:00,39.62,39.62,39.59,39.61,8925.854549142916,23.795,23.795,23.777,23.789,8925.8545
2013-01-02 12:50:00,39.6,39.61,39.55,39.57,32660.513236636576,23.783,23.789,23.7529,23.765,32660.5132
2013-01-02 12:55:00,39.57,39.57,39.52,39.53,20286.033066233897,23.765,23.765,23.7349,23.7409,20286.0331
2013-01-02 13:00:00,39.53,39.57,39.52,39.55,24140.37934881834,23.7409,23.765,23.7349,23.7529,24140.3793
2013-01-02 13:05:00,39.55,39.58,39.55,39.58,14403.083477026068,23.7529,23.771,23.7529,23.771,14403.0835
2013-01-02 13:10:00,39.57,39.58,39.56,39.57,13185.921493052034,23.765,23.771,23.759,23.765,13185.9215
2013-01-02 13:15:00,39.57,39.58,39.55,39.56,16533.116948980627,23.765,23.771,23.7529,23.759,16533.1169
2013-01-02 13:20:00,39.56,39.57,39.53,39.55,16735.977279642964,23.759,23.765,23.7409,23.7529,16735.9773
2013-01-02 13:25:00,39.54,39.61,39.54,39.6,15011.664469013083,23.7469,23.789,23.7469,23.783,15011.6645
2013-01-02 13:30:00,39.59,39.65,39.59,39.63,10548.737194441626,23.777,23.813,23.777,23.801,10548.7372
2013-01-02 13:35:00,39.63,39.68,39.62,39.63,34384.826047266455,23.801,23.831,23.795,23.801,34384.826
2013-01-02 13:40:00,39.63,39.69,39.63,39.65,17243.128106298813,23.801,23.837,23.801,23.813,17243.1281
2013-01-02 13:45:00,39.65,39.65,39.62,39.62,17141.697940967642,23.813,23.813,23.795,23.795,17141.6979
2013-01-02 13:50:00,39.62,39.63,39.6,39.62,17040.267775636476,23.795,23.801,23.783,23.795,17040.2678
2013-01-02 13:55:00,39.62,39.68,39.62,39.66,36007.70869256517,23.795,23.831,23.795,23.819,36007.7087
2013-01-02 14:00:00,39.65,39.72,39.64,39.7,19576.02190891571,23.813,23.855,23.807,23.843,19576.0219
2013-01-02 14:05:00,39.7,39.72,39.67,39.72,26980.423978091083,23.843,23.855,23.825,23.855,26980.424
2013-01-02 14:10:00,39.72,39.77,39.7,39.71,31646.211583324883,23.855,23.8851,23.843,23.849,31646.2116
2013-01-02 14:15:00,39.71,39.75,39.7,39.75,26574.703316766405,23.849,23.8731,23.843,23.8731,26574.7033
2013-01-02 14:20:00,39.75,39.76,39.73,39.76,15113.094634344254,23.8731,23.8791,23.8611,23.8791,15113.0946
2013-01-02 14:25:00,39.75,39.79,39.75,39.79,10751.597525103964,23.8731,23.8971,23.8731,23.8971,10751.5975
2013-01-02 14:30:00,39.79,39.79,39.74,39.74,19981.74257024039,23.8971,23.8971,23.8671,23.8671,19981.7426
2013-01-02 14:35:00,39.74,39.75,39.69,39.73,24038.94918348717,23.8671,23.8731,23.837,23.8611,24038.9492
2013-01-02 14:40:00,39.73,39.75,39.72,39.73,18460.290090272847,23.8611,23.8731,23.855,23.8611,18460.2901
2013-01-02 14:45:00,39.74,39.76,39.73,39.75,24748.960340805355,23.8671,23.8791,23.8611,23.8731,24748.9603
2013-01-02 14:50:00,39.75,39.76,39.71,39.71,34790.54670859114,23.8731,23.8791,23.849,23.849,34790.5467
2013-01-02 14:55:00,39.71,39.72,39.67,39.69,29414.74794603915,23.849,23.855,23.825,23.837,29414.7479
2013-01-02 15:00:00,39.69,39.71,39.68,39.69,63393.85333198093,23.837,23.849,23.831,23.837,63393.8533
2013-01-02 15:05:00,39.69,39.69,39.67,39.68,53859.417790851,23.837,23.837,23.825,23.831,53859.4178
2013-01-02 15:10:00,39.69,39.69,39.64,39.66,36007.70869256517,23.837,23.837,23.807,23.819,36007.7087
2013-01-02 15:15:00,39.66,39.66,39.65,39.66,21401.764884876764,23.819,23.819,23.813,23.819,21401.7649
2013-01-02 15:20:00,39.66,39.68,39.6,39.62,70696.82523582513,23.819,23.831,23.783,23.795,70696.8252
2013-01-02 15:25:00,39.63,39.67,39.62,39.65,44629.272745714574,23.801,23.825,23.795,23.813,44629.2727
2013-01-02 15:30:00,39.66,39.7,39.65,39.69,61872.40085201339,23.819,23.843,23.813,23.837,61872.4009
2013-01-02 15:35:00,39.69,39.74,39.69,39.72,76275.48432903945,23.837,23.8671,23.837,23.855,76275.4843
2013-01-02 15:40:00,39.72,39.74,39.72,39.73,96967.23805659804,23.855,23.8671,23.855,23.8611,96967.2381
2013-01-02 15:45:00,39.74,39.77,39.71,39.73,110558.88021097476,23.8671,23.8851,23.849,23.8611,110558.8802
2013-01-02 15:50:00,39.73,39.81,39.72,39.81,180647.12445481287,23.8611,23.9091,23.855,23.9091,180647.1245
2013-01-02 15:55:00,39.81,39.92,39.81,39.92,282077.28978598234,23.9091,23.9752,23.9091,23.9752,282077.2898
2013-01-03 09:30:00,39.79,39.81,39.6,39.65,124860.53352266963,23.8971,23.9091,23.783,23.813,124860.5335
2013-01-03 09:35:00,39.65,39.66,39.48,39.53,66943.90911857186,23.813,23.819,23.7109,23.7409,66943.9091
2013-01-03 09:40:00,39.54,39.54,39.44,39.47,71508.2665584745,23.7469,23.7469,23.6869,23.7049,71508.2666
2013-01-03 09:45:00,39.48,39.48,39.42,39.43,86418.5008621564,23.7109,23.7109,23.6749,23.6809,86418.5009
2013-01-03 09:50:00,39.44,39.47,39.42,39.44,87939.95334212395,23.6869,23.7049,23.6749,23.6869,87939.9533
2013-01-03 09:55:00,39.44,39.46,39.39,39.44,69175.37275585759,23.6869,23.6989,23.6569,23.6869,69175.3728
2013-01-03 10:00:00,39.45,39.52,39.45,39.51,67755.35044122122,23.6929,23.7349,23.6929,23.7289,67755.3504
2013-01-03 10:05:00,39.51,39.56,39.47,39.54,182878.5880920986,23.7289,23.759,23.7049,23.7469,182878.5881
2013-01-03 10:10:00,39.53,39.64,39.53,39.64,28501.87645805863,23.7409,23.807,23.7409,23.807,28501.8765
2013-01-03 10:15:00,39.64,39.68,39.63,39.63,27487.57480474693,23.807,23.831,23.801,23.801,27487.5748
2013-01-03 10:20:00,39.64,39.67,39.63,39.65,29110.457450045644,23.807,23.825,23.801,23.813,29110.4575
2013-01-03 10:25:00,39.65,39.68,39.65,39.66,28299.016127396288,23.813,23.831,23.813,23.819,28299.0161
2013-01-03 10:30:00,39.67,39.71,39.66,39.68,75565.47317172127,23.825,23.849,23.819,23.831,75565.4732
2013-01-03 10:35:00,39.68,39.68,39.66,39.66,39963.48514048078,23.831,23.831,23.819,23.819,39963.4851
2013-01-03 10:40:00,39.66,39.68,39.66,39.68,15113.094634344254,23.819,23.831,23.819,23.831,15113.0946
2013-01-03 10:45:00,39.68,39.68,39.64,39.65,32863.37356729891,23.831,23.831,23.807,23.813,32863.3736
2013-01-03 10:50:00,39.64,39.66,39.6,39.65,48179.32853230551,23.807,23.819,23.783,23.813,48179.3285
2013-01-03 10:55:00,39.65,39.68,39.65,39.67,22517.496703519628,23.813,23.831,23.813,23.825,22517.4967
2013-01-03 11:00:00,39.68,39.73,39.68,39.73,30124.759103357337,23.831,23.8611,23.831,23.8611,30124.7591
2013-01-03 11:05:00,39.73,39.76,39.72,39.76,49599.35084694188,23.8611,23.8791,23.855,23.8791,49599.3508
2013-01-03 11:10:00,39.76,39.79,39.75,39.79,25864.69215944822,23.8791,23.8971,23.8731,23.8971,25864.6922
2013-01-03 11:15:00,39.79,39.8,39.74,39.77,38644.89299117558,23.8971,23.9031,23.8671,23.8851,38644.893
2013-01-03 11:20:00,39.77,39.81,39.76,39.8,16938.837610305305,23.8851,23.9091,23.8791,23.9031,16938.8376
2013-01-03 11:25:00,39.8,39.8,39.76,39.77,18967.440916928696,23.9031,23.9031,23.8791,23.8851,18967.4409
2013-01-03 11:30:00,39.77,39.81,39.77,39.81,10143.016533116948,23.8851,23.9091,23.8851,23.9091,10143.0165
2013-01-03 11:35:00,39.8,39.82,39.79,39.8,29009.02728471448,23.9031,23.9151,23.8971,23.9031,29009.0273
2013-01-03 11:40:00,39.8,39.82,39.79,39.8,21908.91571153261,23.9031,23.9151,23.8971,23.9031,21908.9157
2013-01-03 11:45:00,39.8,39.87,39.8,39.87,30530.47976468201,23.9031,23.9451,23.9031,23.9451,30530.4798
2013-01-03 11:50:00,39.87,39.87,39.83,39.84,24850.39050613653,23.9451,23.9451,23.9211,23.9271,24850.3905
2013-01-03 11:55:00,39.84,39.85,39.83,39.83,20590.323562227408,23.9271,23.9331,23.9211,23.9211,20590.3236
2013-01-03 12:00:00,39.83,39.85,39.83,39.84,22010.34587686378,23.9211,23.9331,23.9211,23.9271,22010.3459
2013-01-03 12:05:00,39.83,39.86,39.83,39.85,16837.407444974135,23.9211,23.9391,23.9211,23.9331,16837.4074
2013-01-03 12:10:00,39.84,39.85,39.8,39.84,48280.75869763668,23.9271,23.9331,23.9031,23.9271,48280.7587
2013-01-03 12:15:00,39.84,39.88,39.84,39.88,13997.36281570139,23.9271,23.9511,23.9271,23.9511,13997.3628
2013-01-03 12:20:00,39.89,39.92,39.89,39.92,14707.373973019576,23.9571,23.9752,23.9571,23.9752,14707.374
2013-01-03 12:25:00,39.92,39.92,39.87,39.88,40774.92646313013,23.9752,23.9752,23.9451,23.9511,40774.9265
2013-01-03 12:30:00,39.88,39.89,39.85,39.86,99908.71285120194,23.9511,23.9571,23.9331,23.9391,99908.7129
2013-01-03 12:35:00,39.86,39.91,39.86,39.9,35804.84836190283,23.9391,23.9692,23.9391,23.9632,35804.8484
2013-01-03 12:40:00,39.91,39.91,39.88,39.9,37224.870676539205,23.9692,23.9692,23.9511,23.9632,37224.8707
2013-01-03 12:45:00,39.89,39.9,39.87,39.89,21503.19505020793,23.9571,23.9632,23.9451,23.9571,21503.1951
2013-01-03 12:50:00,39.89,39.9,39.88,39.88,17344.558271629983,23.9571,23.9632,23.9511,23.9511,17344.5583
2013-01-03 12:55:00,39.89,39.9,39.88,39.89,14098.79298103256,23.9571,23.9632,23.9511,23.9571,14098.793
2013-01-03 13:00:00,39.88,39.91,39.88,39.88,48686.47935896136,23.9511,23.9692,23.9511,23.9511,48686.4794
2013-01-03 13:05:00,39.89,39.89,39.88,39.89,36210.56902322751,23.9571,23.9571,23.9511,23.9571,36210.569
2013-01-03 13:10:00,39.89,39.89,39.87,39.88,26473.27315143524,23.9571,23.9571,23.9451,23.9511,26473.2732
2013-01-03 13:15:00,39.88,39.89,39.88,39.89,12070.18967440917,23.9511,23.9571,23.9511,23.9571,12070.1897
2013-01-03 13:20:00,39.89,39.91,39.88,39.91,46455.01572167563,23.9571,23.9692,23.9511,23.9692,46455.0157
2013-01-03 13:25:00,39.9,39.92,39.89,39.91,30834.770260675527,23.9632,23.9752,23.9571,23.9692,30834.7703
2013-01-03 13:30:00,39.91,39.95,39.91,39.95,33269.094228623595,23.9692,23.9932,23.9692,23.9932,33269.0942
2013-01-03 13:35:00,39.95,40.0,39.95,39.99,13693.07231970788,23.9932,24.0232,23.9932,24.0172,13693.0723
2013-01-03 13:40:00,40.0,40.0,39.97,39.98,23328.938026168984,24.0232,24.0232,24.0052,24.0112,23328.938
2013-01-03 13:45:00,39.98,39.98,39.97,39.98,19170.30124759104,24.0112,24.0112,24.0052,24.0112,19170.3012
2013-01-03 13:50:00,39.98,40.02,39.98,40.02,28806.166954052136,24.0112,24.0352,24.0112,24.0352,28806.167
2013-01-03 13:55:00,40.02,40.02,40.01,40.02,11157.318186428643,24.0352,24.0352,24.0292,24.0352,11157.3182
2013-01-03 14:00:00,40.02,40.02,39.89,39.89,71102.54589714982,24.0352,24.0352,23.9571,23.9571,71102.5459
2013-01-03 14:05:00,39.89,39.9,39.81,39.82,43513.540927071714,23.9571,23.9632,23.9091,23.9151,43513.5409
2013-01-03 14:10:00,39.81,39.83,39.78,39.83,48990.76985495487,23.9091,23.9211,23.8911,23.9211,48990.7699
2013-01-03 14:15:00,39.82,39.83,39.79,39.8,32051.93224464956,23.9151,23.9211,23.8971,23.9031,32051.9322
2013-01-03 14:20:00,39.79,39.8,39.74,39.74,31443.35125266254,23.8971,23.9031,23.8671,23.8671,31443.3513
2013-01-03 14:25:00,39.74,39.78,39.73,39.77,34689.11654325997,23.8671,23.8911,23.8611,23.8851,34689.1165
2013-01-03 14:30:00,39.78,39.79,39.76,39.78,28806.166954052136,23.8911,23.8971,23.8791,23.8911,28806.167
2013-01-03 14:35:00,39.78,39.78,39.71,39.72,40267.77563647429,23.8911,23.8911,23.849,23.855,40267.7756
2013-01-03 14:40:00,39.72,39.73,39.71,39.73,52540.825641545794,23.855,23.8611,23.849,23.8611,52540.8256
2013-01-03 14:45:00,39.74,39.75,39.71,39.72,32457.652905974235,23.8671,23.8731,23.849,23.855,32457.6529
2013-01-03 14:50:00,39.73,39.76,39.72,39.73,40064.91530581195,23.8611,23.8791,23.855,23.8611,40064.9153
2013-01-03 14:55:00,39.72,39.75,39.72,39.72,29414.74794603915,23.855,23.8731,23.855,23.855,29414.7479
2013-01-03 15:00:00,39.72,39.79,39.71,39.78,42904.95993508469,23.855,23.8971,23.849,23.8911,42904.9599
2013-01-03 15:05:00,39.78,39.82,39.78,39.81,29211.88761537681,23.8911,23.9151,23.8911,23.9091,29211.8876
2013-01-03 15:10:00,39.81,39.84,39.78,39.8,37732.02150319505,23.9091,23.9271,23.8911,23.9031,37732.0215
2013-01-03 15:15:00,39.8,39.83,39.78,39.79,19778.88223957805,23.9031,23.9211,23.8911,23.8971,19778.8822
2013-01-03 15:20:00,39.79,39.81,39.74,39.78,35297.69753524698,23.8971,23.9091,23.8671,23.8911,35297.6975
2013-01-03 15:25:00,39.78,39.83,39.78,39.81,33776.24505527944,23.8911,23.9211,23.8911,23.9091,33776.2451
2013-01-03 15:30:00,39.81,39.81,39.76,39.77,38847.75332183792,23.9091,23.9091,23.8791,23.8851,38847.7533
2013-01-03 15:35:00,39.77,39.8,39.74,39.8,54265.13845217568,23.8851,23.9031,23.8671,23.9031,54265.1385
2013-01-03 15:40:00,39.79,39.84,39.79,39.82,40774.92646313013,23.8971,23.9271,23.8971,23.9151,40774.9265
2013-01-03 15:45:00,39.83,39.84,39.79,39.81,72116.8475504615,23.9211,23.9271,23.8971,23.9091,72116.8476
2013-01-03 15:50:00,39.81,39.82,39.69,39.7,85708.48970483823,23.9091,23.9151,23.837,23.843,85708.4897
2013-01-03 15:55:00,39.7,39.8,39.69,39.8,247388.1732427224,23.843,23.9031,23.837,23.9031,247388.1732
2013-01-04 09:30:00,39.79,39.85,39.58,39.59,73841.16036109139,23.8971,23.9331,23.771,23.777,73841.1604
2013-01-04 09:35:00,39.59,39.72,39.58,39.69,81346.99259559793,23.777,23.855,23.771,23.837,81346.9926
2013-01-04 09:40:00,39.7,39.73,39.66,39.68,61770.970686682216,23.843,23.8611,23.819,23.831,61770.9707
2013-01-04 09:45:00,39.68,39.71,39.66,39.68,69378.23308651993,23.831,23.849,23.819,23.831,69378.2331
2013-01-04 09:50:00,39.67,39.69,39.58,39.68,117760.42194948778,23.825,23.837,23.771,23.831,117760.4219
2013-01-04 09:55:00,39.68,39.85,39.67,39.85,21097.474388883253,23.831,23.9331,23.825,23.9331,21097.4744
2013-01-04 10:00:00,39.85,39.87,39.77,39.82,54670.85911350035,23.9331,23.9451,23.8851,23.9151,54670.8591
2013-01-04 10:05:00,39.84,39.88,39.81,39.88,22517.496703519628,23.9271,23.9511,23.9091,23.9511,22517.4967
2013-01-04 10:10:00,39.88,39.97,39.87,39.95,28299.016127396288,23.9511,24.0052,23.9451,23.9932,28299.0161
2013-01-04 10:15:00,39.96,39.97,39.91,39.97,19474.59174358454,23.9992,24.0052,23.9692,24.0052,19474.5917
2013-01-04 10:20:00,39.96,40.03,39.94,40.01,40774.92646313013,23.9992,24.0412,23.9872,24.0292,40774.9265
2013-01-04 10:25:00,40.0,40.0,39.92,39.96,28400.44629272745,24.0232,24.0232,23.9752,23.9992,28400.4463
2013-01-04 10:30:00,39.96,39.96,39.87,39.96,25763.26199411705,23.9992,23.9992,23.9451,23.9992,25763.262
2013-01-04 10:35:00,39.96,40.0,39.95,39.99,31950.50207931839,23.9992,24.0232,23.9932,24.0172,31950.5021
2013-01-04 10:40:00,39.99,40.01,39.95,39.97,39050.61365250025,24.0172,24.0292,23.9932,24.0052,39050.6137
2013-01-04 10:45:00,39.97,40.01,39.97,40.0,22517.496703519628,24.0052,24.0292,24.0052,24.0232,22517.4967
2013-01-04 10:50:00,39.99,40.01,39.95,39.98,28299.016127396288,24.0172,24.0292,23.9932,24.0112,28299.0161
2013-01-04 10:55:00,39.96,39.99,39.94,39.98,18866.010751597525,23.9992,24.0172,23.9872,24.0112,18866.0108
2013-01-04 11:00:00,39.97,40.02,39.97,39.98,13185.921493052034,24.0052,24.0352,24.0052,24.0112,13185.9215
2013-01-04 11:05:00,39.98,39.98,39.95,39.96,8621.564053149406,24.0112,24.0112,23.9932,23.9992,8621.5641
2013-01-04 11:10:00,39.96,40.01,39.96,40.0,10345.876863779287,23.9992,24.0292,23.9992,24.0232,10345.8769
2013-01-04 11:15:00,40.0,40.05,40.0,40.05,29516.17811137032,24.0232,24.0532,24.0232,24.0532,29516.1781
2013-01-04 11:20:00,40.05,40.06,40.03,40.05,7911.552895831221,24.0532,24.0592,24.0412,24.0532,7911.5529
2013-01-04 11:25:00,40.05,40.05,40.0,40.01,37022.010345876864,24.0532,24.0532,24.0232,24.0292,37022.0103
2013-01-04 11:30:00,40.01,40.04,40.0,40.04,28806.166954052136,24.0292,24.0472,24.0232,24.0472,28806.167
2013-01-04 11:35:00,40.05,40.07,40.01,40.02,17344.558271629983,24.0532,24.0653,24.0292,24.0352,17344.5583
2013-01-04 11:40:00,40.02,40.06,40.02,40.05,24850.39050613653,24.0352,24.0592,24.0352,24.0532,24850.3905
2013-01-04 11:45:00,40.04,40.08,40.04,40.04,16533.116948980627,24.0472,24.0713,24.0472,24.0472,16533.1169
2013-01-04 11:50:00,40.05,40.07,40.04,40.07,17344.558271629983,24.0532,24.0653,24.0472,24.0653,17344.5583
2013-01-04 11:55:00,40.07,40.08,40.06,40.06,33269.094228623595,24.0653,24.0713,24.0592,24.0592,33269.0942
2013-01-04 12:00:00,40.06,40.11,40.06,40.1,16127.396287655947,24.0592,24.0893,24.0592,24.0833,16127.3963
2013-01-04 12:05:00,40.1,40.11,40.08,40.11,25357.54133279237,24.0833,24.0893,24.0713,24.0893,25357.5413
2013-01-04 12:10:00,40.11,40.11,40.08,40.08,10244.44669844812,24.0893,24.0893,24.0713,24.0713,10244.4467
2013-01-04 12:15:00,40.09,40.1,40.09,40.09,12881.630997058524,24.0773,24.0833,24.0773,24.0773,12881.631
2013-01-04 12:20:00,40.08,40.15,40.08,40.14,51222.23349224059,24.0713,24.1133,24.0713,24.1073,51222.2335
2013-01-04 12:25:00,40.13,40.17,40.12,40.16,24850.39050613653,24.1013,24.1253,24.0953,24.1193,24850.3905
2013-01-04 12:30:00,40.16,40.18,40.15,40.17,27690.435135409272,24.1193,24.1313,24.1133,24.1253,27690.4351
2013-01-04 12:35:00,40.17,40.17,40.13,40.14,10853.027690435136,24.1253,24.1253,24.1013,24.1073,10853.0277
2013-01-04 12:40:00,40.12,40.14,40.12,40.13,10650.167359772797,24.0953,24.1073,24.0953,24.1013,10650.1674
2013-01-04 12:45:00,40.13,40.13,40.07,40.08,21604.6252155391,24.1013,24.1013,24.0653,24.0713,21604.6252
2013-01-04 12:50:00,40.08,40.08,40.07,40.08,16938.837610305305,24.0713,24.0713,24.0653,24.0713,16938.8376
2013-01-04 12:55:00,40.08,40.09,40.07,40.08,23531.79835683132,24.0713,24.0773,24.0653,24.0713,23531.7984
2013-01-04 13:00:00,40.09,40.11,40.07,40.1,12070.18967440917,24.0773,24.0893,24.0653,24.0833,12070.1897
2013-01-04 13:05:00,40.09,40.1,40.09,40.1,25256.111167461204,24.0773,24.0833,24.0773,24.0833,25256.1112
2013-01-04 13:10:00,40.11,40.16,40.1,40.15,37529.16117253271,24.0893,24.1193,24.0833,24.1133,37529.1612
2013-01-04 13:15:00,40.15,40.16,40.12,40.12,23734.658687493666,24.1133,24.1193,24.0953,24.0953,23734.6587
2013-01-04 13:20:00,40.13,40.13,40.11,40.12,23328.938026168984,24.1013,24.1013,24.0893,24.0953,23328.938
2013-01-04 13:25:00,40.12,40.17,40.11,40.17,21706.05538087027,24.0953,24.1253,24.0893,24.1253,21706.0554
2013-01-04 13:30:00,40.16,40.16,40.12,40.13,22821.78719951313,24.1193,24.1193,24.0953,24.1013,22821.7872
2013-01-04 13:35:00,40.13,40.14,40.09,40.12,18054.56942894817,24.1013,24.1073,24.0773,24.0953,18054.5694
2013-01-04 13:40:00,40.12,40.14,40.12,40.14,15518.815295668932,24.0953,24.1073,24.0953,24.1073,15518.8153
2013-01-04 13:45:00,40.14,40.15,40.12,40.15,42093.518612435335,24.1073,24.1133,24.0953,24.1133,42093.5186
2013-01-04 13:50:00,40.15,40.17,40.12,40.15,256922.6087838523,24.1133,24.1253,24.0953,24.1133,256922.6088
2013-01-04 13:55:00,40.15,40.15,40.12,40.12,21503.19505020793,24.1133,24.1133,24.0953,24.0953,21503.1951
2013-01-04 14:00:00,40.13,40.15,40.12,40.13,43310.68059640937,24.1013,24.1133,24.0953,24.1013,43310.6806
2013-01-04 14:05:00,40.13,40.15,40.13,40.13,12983.061162389697,24.1013,24.1133,24.1013,24.1013,12983.0612
2013-01-04 14:10:00,40.14,40.14,40.12,40.13,19271.731412922203,24.1073,24.1073,24.0953,24.1013,19271.7314
2013-01-04 14:15:00,40.13,40.14,40.13,40.13,11968.759509078,24.1013,24.1073,24.1013,24.1013,11968.7595
2013-01-04 14:20:00,40.14,40.17,40.14,40.16,18257.42975961051,24.1073,24.1253,24.1073,24.1193,18257.4298
2013-01-04 14:25:00,40.15,40.18,40.15,40.16,38239.172329850895,24.1133,24.1313,24.1133,24.1193,38239.1723
2013-01-04 14:30:00,40.16,40.19,40.16,40.18,28400.44629272745,24.1193,24.1373,24.1193,24.1313,28400.4463
2013-01-04 14:35:00,40.19,40.21,40.15,40.16,30530.47976468201,24.1373,24.1493,24.1133,24.1193,30530.4798
2013-01-04 14:40:00,40.15,40.17,40.14,40.17,22517.496703519628,24.1133,24.1253,24.1073,24.1253,22517.4967
2013-01-04 14:45:00,40.17,40.17,40.14,40.16,12070.18967440917,24.1253,24.1253,24.1073,24.1193,12070.1897
2013-01-04 14:50:00,40.16,40.17,40.15,40.17,11461.608682422151,24.1193,24.1253,24.1133,24.1253,11461.6087
2013-01-04 14:55:00,40.17,40.21,40.16,40.2,32051.93224464956,24.1253,24.1493,24.1193,24.1433,32051.9322
2013-01-04 15:00:00,40.2,40.21,40.19,40.21,64611.015315954966,24.1433,24.1493,24.1373,24.1493,64611.0153
2013-01-04 15:05:00,40.21,40.21,40.19,40.2,88852.82483010448,24.1493,24.1493,24.1373,24.1433,88852.8248
2013-01-04 15:10:00,40.2,40.21,40.2,40.2,40166.34547114312,24.1433,24.1493,24.1433,24.1433,40166.3455
2013-01-04 15:15:00,40.2,40.21,40.2,40.2,153666.70047672177,24.1433,24.1493,24.1433,24.1433,153666.7005
2013-01-04 15:20:00,40.21,40.24,40.2,40.23,122629.06988538391,24.1493,24.1673,24.1433,24.1613,122629.0699
2013-01-04 15:25:00,40.23,40.24,40.21,40.21,52439.395476214624,24.1613,24.1673,24.1493,24.1493,52439.3955
2013-01-04 15:30:00,40.21,40.22,40.21,40.21,30327.61943401968,24.1493,24.1553,24.1493,24.1493,30327.6194
2013-01-04 15:35:00,40.21,40.24,40.21,40.22,51425.09382290293,24.1493,24.1673,24.1493,24.1553,51425.0938
2013-01-04 15:40:00,40.21,40.27,40.21,40.27,50005.07150826656,24.1493,24.1854,24.1493,24.1854,50005.0715
2013-01-04 15:45:00,40.27,40.28,40.22,40.24,93620.04260066945,24.1854,24.1914,24.1553,24.1673,93620.0426
2013-01-04 15:50:00,40.24,40.31,40.24,40.3,147783.75088751395,24.1673,24.2094,24.1673,24.2034,147783.7509
2013-01-04 15:55:00,40.29,40.3,40.26,40.27,125570.54467998784,24.1974,24.2034,24.1794,24.1854,125570.5447
2013-01-07 09:30:00,40.07,40.07,39.9,39.98,82767.0149102343,24.0653,24.0653,23.9632,24.0112,82767.0149
2013-01-07 09:35:00,39.99,40.19,39.97,40.17,46657.87605233797,24.0172,24.1373,24.0052,24.1253,46657.8761
2013-01-07 09:40:00,40.17,40.3,40.16,40.3,60553.808702708186,24.1253,24.2034,24.1193,24.2034,60553.8087
2013-01-07 09:45:00,40.31,40.31,40.2,40.22,41383.50745511715,24.2094,24.2094,24.1433,24.1553,41383.5075
2013-01-07 09:50:00,40.23,40.25,40.2,40.25,29617.60827670149,24.1613,24.1734,24.1433,24.1734,29617.6083
2013-01-07 09:55:00,40.24,40.28,40.2,40.27,75058.32234506542,24.1673,24.1914,24.1433,24.1854,75058.3223
2013-01-07 10:00:00,40.28,40.31,40.24,40.3,40673.49629779896,24.1914,24.2094,24.1673,24.2034,40673.4963
2013-01-07 10:05:00,40.3,40.34,40.3,40.34,216959.1236433716,24.2034,24.2274,24.2034,24.2274,216959.1236
2013-01-07 10:10:00,40.34,40.35,40.3,40.32,61568.11035601988,24.2274,24.2334,24.2034,24.2154,61568.1104
2013-01-07 10:15:00,40.32,40.33,40.24,40.27,49092.20002028604,24.2154,24.2214,24.1673,24.1854,49092.2
2013-01-07 10:20:00,40.27,40.3,40.24,40.25,41383.50745511715,24.1854,24.2034,24.1673,24.1734,41383.5075
2013-01-07 10:25:00,40.25,40.25,40.16,40.18,35297.69753524698,24.1734,24.1734,24.1193,24.1313,35297.6975
2013-01-07 10:30:00,40.18,40.19,40.14,40.16,21706.05538087027,24.1313,24.1373,24.1073,24.1193,21706.0554
2013-01-07 10:35:00,40.14,40.16,40.13,40.14,29820.46860736383,24.1073,24.1193,24.1013,24.1073,29820.4686
2013-01-07 10:40:00,40.13,40.19,40.13,40.17,23836.08885282483,24.1013,24.1373,24.1013,24.1253,23836.0889
2013-01-07 10:45:00,40.17,40.22,40.17,40.21,32254.79257531189,24.1253,24.1553,24.1253,24.1493,32254.7926
2013-01-07 10:50:00,40.21,40.22,40.15,40.17,22618.926868850795,24.1493,24.1553,24.1133,24.1253,22618.9269
2013-01-07 10:55:00,40.17,40.24,40.15,40.24,101328.73516583833,24.1253,24.1673,24.1133,24.1673,101328.7352
2013-01-07 11:00:00,40.24,40.28,40.24,40.25,29211.88761537681,24.1673,24.1914,24.1673,24.1734,29211.8876
2013-01-07 11:05:00,40.25,40.28,40.24,40.28,15518.815295668932,24.1734,24.1914,24.1673,24.1914,15518.8153
2013-01-07 11:10:00,40.27,40.29,40.26,40.29,10954.457855766304,24.1854,24.1974,24.1794,24.1974,10954.4579
2013-01-07 11:15:00,40.28,40.28,40.25,40.28,15315.954965006593,24.1914,24.1914,24.1734,24.1914,15315.955
2013-01-07 11:20:00,40.27,40.28,40.23,40.23,20387.463231565067,24.1854,24.1914,24.1613,24.1613,20387.4632
2013-01-07 11:25:00,40.24,40.24,40.21,40.21,15214.524799675424,24.1673,24.1673,24.1493,24.1493,15214.5248
2013-01-07 11:30:00,40.22,40.22,40.19,40.2,15620.245461000102,24.1553,24.1553,24.1373,24.1433,15620.2455
2013-01-07 11:35:00,40.2,40.21,40.19,40.19,15417.385130337763,24.1433,24.1493,24.1373,24.1373,15417.3851
2013-01-07 11:40:00,40.19,40.22,40.19,40.21,9230.145045136424,24.1373,24.1553,24.1373,24.1493,9230.145
2013-01-07 11:45:00,40.21,40.21,40.18,40.21,40470.63596713663,24.1493,24.1493,24.1313,24.1493,40470.636
2013-01-07 11:50:00,40.21,40.21,40.18,40.2,28400.44629272745,24.1493,24.1493,24.1313,24.1433,28400.4463
2013-01-07 11:55:00,40.2,40.22,40.18,40.2,48990.76985495487,24.1433,24.1553,24.1313,24.1433,48990.7699
2013-01-07 12:00:00,40.19,40.2,40.17,40.2,16735.977279642964,24.1373,24.1433,24.1253,24.1433,16735.9773
2013-01-07 12:05:00,40.19,40.19,40.16,40.17,18358.85992494168,24.1373,24.1373,24.1193,24.1253,18358.8599
2013-01-07 12:10:00,40.16,40.17,40.15,40.16,12678.770666396187,24.1193,24.1253,24.1133,24.1193,12678.7707
2013-01-07 12:15:00,40.16,40.16,40.13,40.15,14301.653311694898,24.1193,24.1193,24.1013,24.1133,14301.6533
2013-01-07 12:20:00,40.15,40.15,40.13,40.13,12475.910335733848,24.1133,24.1133,24.1013,24.1013,12475.9103
2013-01-07 12:25:00,40.13,40.15,40.12,40.15,32457.652905974235,24.1013,24.1133,24.0953,24.1133,32457.6529
2013-01-07 12:30:00,40.15,40.17,40.13,40.13,32660.513236636576,24.1133,24.1253,24.1013,24.1013,32660.5132
2013-01-07 12:35:00,40.13,40.15,40.13,40.15,23531.79835683132,24.1013,24.1133,24.1013,24.1133,23531.7984
2013-01-07 12:40:00,40.15,40.16,40.14,40.16,10548.737194441626,24.1133,24.1193,24.1073,24.1193,10548.7372
2013-01-07 12:45:00,40.16,40.18,40.15,40.18,8418.703722487067,24.1193,24.1313,24.1133,24.1313,8418.7037
2013-01-07 12:50:00,40.17,40.18,40.14,40.14,21503.19505020793,24.1253,24.1313,24.1073,24.1073,21503.1951
2013-01-07 12:55:00,40.14,40.16,40.13,40.13,6390.100415863678,24.1073,24.1193,24.1013,24.1013,6390.1004
2013-01-07 13:00:00,40.14,40.16,40.13,40.15,11157.318186428643,24.1073,24.1193,24.1013,24.1133,11157.3182
2013-01-07 13:05:00,40.15,40.17,40.15,40.16,16330.256618318288,24.1133,24.1253,24.1133,24.1193,16330.2566
2013-01-07 13:10:00,40.16,40.17,40.16,40.16,6085.809919870169,24.1193,24.1253,24.1193,24.1193,6085.8099
2013-01-07 13:15:00,40.16,40.17,40.16,40.16,10143.016533116948,24.1193,24.1253,24.1193,24.1193,10143.0165
2013-01-07 13:20:00,40.16,40.18,40.16,40.18,9940.15620245461,24.1193,24.1313,24.1193,24.1313,9940.1562
2013-01-07 13:25:00,40.18,40.19,40.18,40.19,12983.061162389697,24.1313,24.1373,24.1313,24.1373,12983.0612
2013-01-07 13:30:00,40.19,40.19,40.17,40.17,14504.513642357237,24.1373,24.1373,24.1253,24.1253,14504.5136
2013-01-07 13:35:00,40.18,40.19,40.16,40.17,9230.145045136424,24.1313,24.1373,24.1193,24.1253,9230.145
2013-01-07 13:40:00,40.16,40.17,40.13,40.13,33877.67522061061,24.1193,24.1253,24.1013,24.1013,33877.6752
2013-01-07 13:45:00,40.14,40.17,40.14,40.16,12475.910335733848,24.1073,24.1253,24.1073,24.1193,12475.9103
2013-01-07 13:50:00,40.16,40.18,40.15,40.17,10548.737194441626,24.1193,24.1313,24.1133,24.1253,10548.7372
2013-01-07 13:55:00,40.17,40.17,40.16,40.17,11360.178517090982,24.1253,24.1253,24.1193,24.1253,11360.1785
2013-01-07 14:00:00,40.16,40.17,40.16,40.17,7911.552895831221,24.1193,24.1253,24.1193,24.1253,7911.5529
2013-01-07 14:05:00,40.16,40.17,40.16,40.16,5071.508266558474,24.1193,24.1253,24.1193,24.1193,5071.5083
2013-01-07 14:10:00,40.16,40.19,40.16,40.18,22821.78719951313,24.1193,24.1373,24.1193,24.1313,22821.7872
2013-01-07 14:15:00,40.18,40.21,40.17,40.19,16735.977279642964,24.1313,24.1493,24.1253,24.1373,16735.9773
2013-01-07 14:20:00,40.2,40.2,40.19,40.2,4057.2066132467794,24.1433,24.1433,24.1373,24.1433,4057.2066
2013-01-07 14:25:00,40.19,40.22,40.19,40.21,18358.85992494168,24.1373,24.1553,24.1373,24.1493,18358.8599
2013-01-07 14:30:00,40.22,40.23,40.21,40.21,30631.909930013186,24.1553,24.1613,24.1493,24.1493,30631.9099
2013-01-07 14:35:00,40.21,40.21,40.21,40.21,14504.513642357237,24.1493,24.1493,24.1493,24.1493,14504.5136
2013-01-07 14:40:00,40.21,40.22,40.2,40.21,14098.79298103256,24.1493,24.1553,24.1433,24.1493,14098.793
2013-01-07 14:45:00,40.21,40.21,40.18,40.18,14403.083477026068,24.1493,24.1493,24.1313,24.1313,14403.0835
2013-01-07 14:50:00,40.18,40.2,40.16,40.19,29719.03844203266,24.1313,24.1433,24.1193,24.1373,29719.0384
2013-01-07 14:55:00,40.18,40.21,40.18,40.21,20894.614058220915,24.1313,24.1493,24.1313,24.1493,20894.6141
2013-01-07 15:00:00,40.21,40.21,40.19,40.19,13084.491327720863,24.1493,24.1493,24.1373,24.1373,13084.4913
2013-01-07 15:05:00,40.2,40.2,40.17,40.17,19981.74257024039,24.1433,24.1433,24.1253,24.1253,19981.7426
2013-01-07 15:10:00,40.18,40.18,40.17,40.17,10244.44669844812,24.1313,24.1313,24.1253,24.1253,10244.4467
2013-01-07 15:15:00,40.17,40.18,40.17,40.18,17547.41860229232,24.1253,24.1313,24.1253,24.1313,17547.4186
2013-01-07 15:20:00,40.19,40.2,40.18,40.2,9331.575210467594,24.1373,24.1433,24.1313,24.1433,9331.5752
2013-01-07 15:25:00,40.2,40.22,40.19,40.2,27994.72563140278,24.1433,24.1553,24.1373,24.1433,27994.7256
2013-01-07 15:30:00,40.21,40.23,40.2,40.21,26168.982655441727,24.1493,24.1613,24.1433,24.1493,26168.9827
2013-01-07 15:35:00,40.21,40.21,40.17,40.17,47570.747540318494,24.1493,24.1493,24.1253,24.1253,47570.7475
2013-01-07 15:40:00,40.17,40.2,40.17,40.2,20590.323562227408,24.1253,24.1433,24.1253,24.1433,20590.3236
2013-01-07 15:45:00,40.2,40.21,40.18,40.2,39862.05497514961,24.1433,24.1493,24.1313,24.1433,39862.055
2013-01-07 15:50:00,40.21,40.21,40.18,40.18,57308.04341211076,24.1493,24.1493,24.1313,24.1313,57308.0434
2013-01-07 15:55:00,40.19,40.22,40.18,40.21,159853.9405619231,24.1373,24.1553,24.1313,24.1493,159853.9406
2013-01-08 09:30:00,40.04,40.1,39.98,40.03,51526.5239882341,24.0472,24.0833,24.0112,24.0412,51526.524
2013-01-08 09:35:00,40.02,40.13,39.98,40.07,43412.11076174054,24.0352,24.1013,24.0112,24.0653,43412.1108
2013-01-08 09:40:00,40.06,40.09,40.04,40.05,100111.57318186428,24.0592,24.0773,24.0472,24.0532,100111.5732
2013-01-08 09:45:00,40.07,40.1,40.02,40.03,46962.16654833147,24.0653,24.0833,24.0352,24.0412,46962.1665
2013-01-08 09:50:00,40.02,40.03,39.98,40.0,42600.66943909119,24.0352,24.0412,24.0112,24.0232,42600.6694
2013-01-08 09:55:00,39.99,40.03,39.99,40.01,41282.07728978599,24.0172,24.0412,24.0172,24.0292,41282.0773
2013-01-08 10:00:00,40.01,40.07,40.01,40.04,28400.44629272745,24.0292,24.0653,24.0292,24.0472,28400.4463
2013-01-08 10:05:00,40.04,40.1,40.02,40.1,20387.463231565067,24.0472,24.0833,24.0352,24.0833,20387.4632
2013-01-08 10:10:00,40.09,40.09,39.98,39.98,48382.18886296784,24.0773,24.0773,24.0112,24.0112,48382.1889
2013-01-08 10:15:00,39.98,40.0,39.96,39.99,21807.48554620144,24.0112,24.0232,23.9992,24.0172,21807.4855
2013-01-08 10:20:00,39.98,40.04,39.97,40.0,8520.133887818238,24.0112,24.0472,24.0052,24.0232,8520.1339
2013-01-08 10:25:00,40.01,40.07,40.0,40.06,73029.71903844204,24.0292,24.0653,24.0232,24.0592,73029.719
2013-01-08 10:30:00,40.06,40.06,40.0,40.01,14605.943807688407,24.0592,24.0592,24.0232,24.0292,14605.9438
2013-01-08 10:35:00,40.02,40.03,39.94,39.95,14910.234303681917,24.0352,24.0412,23.9872,23.9932,14910.2343
2013-01-08 10:40:00,39.94,40.01,39.93,39.99,23531.79835683132,23.9872,24.0292,23.9812,24.0172,23531.7984
2013-01-08 10:45:00,39.99,40.02,39.99,40.01,49396.49051627954,24.0172,24.0352,24.0172,24.0292,49396.4905
2013-01-08 10:50:00,40.02,40.02,40.0,40.01,28603.306623389795,24.0352,24.0352,24.0232,24.0292,28603.3066
2013-01-08 10:55:00,40.01,40.03,39.98,39.98,19170.30124759104,24.0292,24.0412,24.0112,24.0112,19170.3012
2013-01-08 11:00:00,39.97,39.97,39.93,39.93,24647.530175474185,24.0052,24.0052,23.9812,23.9812,24647.5302
2013-01-08 11:05:00,39.93,39.94,39.87,39.88,31544.781417993712,23.9812,23.9872,23.9451,23.9511,31544.7814
2013-01-08 11:10:00,39.88,39.94,39.88,39.93,35196.26736991581,23.9511,23.9872,23.9511,23.9812,35196.2674
2013-01-08 11:15:00,39.94,39.94,39.93,39.93,31950.50207931839,23.9872,23.9872,23.9812,23.9812,31950.5021
2013-01-08 11:20:00,39.94,39.94,39.93,39.93,20286.033066233897,23.9872,23.9872,23.9812,23.9812,20286.0331
2013-01-08 11:25:00,39.93,39.94,39.92,39.94,33167.664063292425,23.9812,23.9872,23.9752,23.9872,33167.6641
2013-01-08 11:30:00,39.93,39.94,39.93,39.94,58829.4958920783,23.9812,23.9872,23.9812,23.9872,58829.4959
2013-01-08 11:35:00,39.95,39.95,39.89,39.9,50816.51283091591,23.9932,23.9932,23.9571,23.9632,50816.5128
2013-01-08 11:40:00,39.9,39.9,39.86,39.87,26676.13348209757,23.9632,23.9632,23.9391,23.9451,26676.1335
2013-01-08 11:45:00,39.87,39.87,39.85,39.86,25966.12232477939,23.9451,23.9451,23.9331,23.9391,25966.1223
2013-01-08 11:50:00,39.86,39.87,39.81,39.82,47976.46820164317,23.9391,23.9451,23.9091,23.9151,47976.4682
2013-01-08 11:55:00,39.82,39.87,39.82,39.87,26371.842986104068,23.9151,23.9451,23.9151,23.9451,26371.843
2013-01-08 12:00:00,39.87,39.91,39.87,39.88,29211.88761537681,23.9451,23.9692,23.9451,23.9511,29211.8876
2013-01-08 12:05:00,39.89,39.89,39.88,39.88,18764.580586266355,23.9571,23.9571,23.9511,23.9511,18764.5806
2013-01-08 12:10:00,39.88,39.89,39.88,39.88,14910.234303681917,23.9511,23.9571,23.9511,23.9511,14910.2343
2013-01-08 12:15:00,39.88,39.91,39.88,39.89,28603.306623389795,23.9511,23.9692,23.9511,23.9571,28603.3066
2013-01-08 12:20:00,39.89,39.89,39.88,39.88,22416.066538188457,23.9571,23.9571,23.9511,23.9511,22416.0665
2013-01-08 12:25:00,39.89,39.89,39.88,39.88,15011.664469013083,23.9571,23.9571,23.9511,23.9511,15011.6645
2013-01-08 12:30:00,39.88,39.89,39.84,39.85,29820.46860736383,23.9511,23.9571,23.9271,23.9331,29820.4686
2013-01-08 12:35:00,39.85,39.87,39.82,39.82,50512.22233492241,23.9331,23.9451,23.9151,23.9151,50512.2223
2013-01-08 12:40:00,39.82,39.84,39.81,39.82,32457.652905974235,23.9151,23.9271,23.9091,23.9151,32457.6529
2013-01-08 12:45:00,39.81,39.82,39.78,39.78,54772.28927883152,23.9091,23.9151,23.8911,23.8911,54772.2893
2013-01-08 12:50:00,39.78,39.78,39.75,39.78,38036.31199918856,23.8911,23.8911,23.8731,23.8911,38036.312
2013-01-08 12:55:00,39.78,39.79,39.75,39.77,47672.17770564966,23.8911,23.8971,23.8731,23.8851,47672.1777
2013-01-08 13:00:00,39.77,39.79,39.76,39.78,38137.742164519725,23.8851,23.8971,23.8791,23.8911,38137.7422
2013-01-08 13:05:00,39.78,39.79,39.77,39.78,20894.614058220915,23.8911,23.8971,23.8851,23.8911,20894.6141
2013-01-08 13:10:00,39.79,39.8,39.77,39.77,24647.530175474185,23.8971,23.9031,23.8851,23.8851,24647.5302
2013-01-08 13:15:00,39.77,39.8,39.77,39.77,22618.926868850795,23.8851,23.9031,23.8851,23.8851,22618.9269
2013-01-08 13:20:00,39.77,39.79,39.76,39.77,23126.077695506643,23.8851,23.8971,23.8791,23.8851,23126.0777
2013-01-08 13:25:00,39.77,39.8,39.77,39.79,16938.837610305305,23.8851,23.9031,23.8851,23.8971,16938.8376
2013-01-08 13:30:00,39.79,39.82,39.79,39.79,35399.12770057815,23.8971,23.9151,23.8971,23.8971,35399.1277
2013-01-08 13:35:00,39.8,39.81,39.79,39.79,14504.513642357237,23.9031,23.9091,23.8971,23.8971,14504.5136
2013-01-08 13:40:00,39.79,39.79,39.76,39.77,24241.809514149507,23.8971,23.8971,23.8791,23.8851,24241.8095
2013-01-08 13:45:00,39.77,39.77,39.74,39.76,34993.40703925347,23.8851,23.8851,23.8671,23.8791,34993.407
2013-01-08 13:50:00,39.76,39.77,39.75,39.77,34993.40703925347,23.8791,23.8851,23.8731,23.8851,34993.407
2013-01-08 13:55:00,39.78,39.78,39.75,39.76,34790.54670859114,23.8911,23.8911,23.8731,23.8791,34790.5467
2013-01-08 14:00:00,39.76,39.82,39.76,39.82,56699.46242012375,23.8791,23.9151,23.8791,23.9151,56699.4624
2013-01-08 14:05:00,39.83,39.86,39.81,39.81,22821.78719951313,23.9211,23.9391,23.9091,23.9091,22821.7872
2013-01-08 14:10:00,39.8,39.82,39.77,39.77,23734.658687493666,23.9031,23.9151,23.8851,23.8851,23734.6587
2013-01-08 14:15:00,39.77,39.77,39.73,39.73,25256.111167461204,23.8851,23.8851,23.8611,23.8611,25256.1112
2013-01-08 14:20:00,39.73,39.74,39.7,39.7,26980.423978091083,23.8611,23.8671,23.843,23.843,26980.424
2013-01-08 14:25:00,39.71,39.72,39.68,39.68,22821.78719951313,23.849,23.855,23.831,23.831,22821.7872
2013-01-08 14:30:00,39.69,39.69,39.67,39.67,31037.630591337864,23.837,23.837,23.825,23.825,31037.6306
2013-01-08 14:35:00,39.67,39.68,39.62,39.62,61669.54052135105,23.825,23.831,23.795,23.795,61669.5405
2013-01-08 14:40:00,39.62,39.63,39.59,39.6,24140.37934881834,23.795,23.801,23.777,23.783,24140.3793
2013-01-08 14:45:00,39.6,39.68,39.6,39.68,60148.08804138351,23.783,23.831,23.783,23.831,60148.088
2013-01-08 14:50:00,39.68,39.71,39.68,39.71,22821.78719951313,23.831,23.849,23.831,23.849,22821.7872
2013-01-08 14:55:00,39.71,39.71,39.65,39.65,41484.93762044832,23.849,23.849,23.813,23.813,41484.9376
2013-01-08 15:00:00,39.66,39.7,39.65,39.69,40166.34547114312,23.819,23.843,23.813,23.837,40166.3455
2013-01-08 15:05:00,39.69,39.7,39.68,39.68,42702.09960442236,23.837,23.843,23.831,23.831,42702.0996
2013-01-08 15:10:00,39.69,39.71,39.68,39.69,38137.742164519725,23.837,23.849,23.831,23.837,38137.7422
2013-01-08 15:15:00,39.7,39.84,39.7,39.84,133279.23724515672,23.843,23.9271,23.843,23.9271,133279.2372
2013-01-08 15:20:00,39.84,39.89,39.83,39.87,50005.07150826656,23.9271,23.9571,23.9211,23.9451,50005.0715
2013-01-08 15:25:00,39.87,39.88,39.81,39.88,78912.66862764987,23.9451,23.9511,23.9091,23.9511,78912.6686
2013-01-08 15:30:00,39.88,39.88,39.85,39.87,68871.08225986408,23.9511,23.9511,23.9331,23.9451,68871.0823
2013-01-08 15:35:00,39.88,39.88,39.85,39.86,79115.5289583122,23.9511,23.9511,23.9331,23.9391,79115.529
2013-01-08 15:40:00,39.86,39.86,39.78,39.78,84795.61821685769,23.9391,23.9391,23.8911,23.8911,84795.6182
2013-01-08 15:45:00,39.79,39.8,39.78,39.79,103864.48929911756,23.8971,23.9031,23.8911,23.8971,103864.4893
2013-01-08 15:50:00,39.8,39.9,39.8,39.88,254488.28481590425,23.9031,23.9632,23.9031,23.9511,254488.2848
2013-01-08 15:55:00,39.89,39.89,39.84,39.85,279744.3959833655,23.9571,23.9571,23.9271,23.9331,279744.396
2013-01-09 09:30:00,39.88,40.15,39.88,40.15,96460.0872299422,23.9511,24.1133,23.9511,24.1133,96460.0872
2013-01-09 09:35:00,40.16,40.17,40.0,40.0,48686.47935896136,24.1193,24.1253,24.0232,24.0232,48686.4794
2013-01-09 09:40:00,40.01,40.04,39.98,39.98,16127.396287655947,24.0292,24.0472,24.0112,24.0112,16127.3963
2013-01-09 09:45:00,39.98,40.06,39.97,40.03,18764.580586266355,24.0112,24.0592,24.0052,24.0412,18764.5806
2013-01-09 09:50:00,40.04,40.09,40.04,40.08,13185.921493052034,24.0472,24.0773,24.0472,24.0713,13185.9215
2013-01-09 09:55:00,40.08,40.08,40.06,40.08,18663.150420935188,24.0713,24.0713,24.0592,24.0713,18663.1504
2013-01-09 10:00:00,40.07,40.17,40.07,40.16,25560.40166345471,24.0653,24.1253,24.0653,24.1193,25560.4017
2013-01-09 10:05:00,40.16,40.16,40.06,40.09,36210.56902322751,24.1193,24.1193,24.0592,24.0773,36210.569
2013-01-09 10:10:00,40.09,40.1,40.05,40.05,32254.79257531189,24.0773,24.0833,24.0532,24.0532,32254.7926
2013-01-09 10:15:00,40.05,40.05,40.01,40.03,45745.00456435744,24.0532,24.0532,24.0292,24.0412,45745.0046
2013-01-09 10:20:00,40.03,40.04,40.01,40.03,52946.54630287048,24.0412,24.0472,24.0292,24.0412,52946.5463
2013-01-09 10:25:00,40.02,40.04,40.0,40.02,27690.435135409272,24.0352,24.0472,24.0232,24.0352,27690.4351
2013-01-09 10:30:00,40.02,40.02,39.99,39.99,20691.75372755857,24.0352,24.0352,24.0172,24.0172,20691.7537
2013-01-09 10:35:00,40.0,40.0,39.98,39.98,13287.351658383202,24.0232,24.0232,24.0112,24.0112,13287.3517
2013-01-09 10:40:00,39.98,39.98,39.95,39.98,58322.34506542246,24.0112,24.0112,23.9932,24.0112,58322.3451
2013-01-09 10:45:00,39.98,39.99,39.96,39.98,33269.094228623595,24.0112,24.0172,23.9992,24.0112,33269.0942
2013-01-09 10:50:00,39.98,40.05,39.97,40.05,33066.233897961254,24.0112,24.0532,24.0052,24.0532,33066.2339
2013-01-09 10:55:00,40.04,40.1,40.03,40.09,35399.12770057815,24.0472,24.0833,24.0412,24.0773,35399.1277
2013-01-09 11:00:00,40.09,40.09,40.04,40.08,54163.70828684451,24.0773,24.0773,24.0472,24.0713,54163.7083
2013-01-09 11:05:00,40.08,40.2,40.08,40.17,68465.3615985394,24.0713,24.1433,24.0713,24.1253,68465.3616
2013-01-09 11:10:00,40.18,40.18,40.11,40.12,17648.84876762349,24.1313,24.1313,24.0893,24.0953,17648.8488
2013-01-09 11:15:00,40.12,40.12,40.04,40.05,49092.20002028604,24.0953,24.0953,24.0472,24.0532,49092.2
2013-01-09 11:20:00,40.05,40.06,40.02,40.06,34384.826047266455,24.0532,24.0592,24.0352,24.0592,34384.826
2013-01-09 11:25:00,40.05,40.09,40.05,40.09,40369.20580180546,24.0532,24.0773,24.0532,24.0773,40369.2058
2013-01-09 11:30:00,40.09,40.11,40.03,40.04,68262.50126787707,24.0773,24.0893,24.0412,24.0472,68262.5013
2013-01-09 11:35:00,40.04,40.04,40.01,40.04,39253.47398316259,24.0472,24.0472,24.0292,24.0472,39253.474
2013-01-09 11:40:00,40.04,40.06,40.02,40.03,16634.547114311797,24.0472,24.0592,24.0352,24.0412,16634.5471
2013-01-09 11:45:00,40.03,40.06,40.01,40.06,27386.14463941576,24.0412,24.0592,24.0292,24.0592,27386.1446
2013-01-09 11:50:00,40.06,40.09,40.02,40.03,36616.28968455218,24.0592,24.0773,24.0352,24.0412,36616.2897
2013-01-09 11:55:00,40.03,40.04,40.01,40.04,30023.32893802617,24.0412,24.0472,24.0292,24.0472,30023.3289
2013-01-09 12:00:00,40.04,40.06,40.0,40.06,30631.909930013186,24.0472,24.0592,24.0232,24.0592,30631.9099
2013-01-09 12:05:00,40.06,40.11,40.06,40.11,66538.18845724719,24.0592,24.0893,24.0592,24.0893,66538.1885
2013-01-09 12:10:00,40.11,40.15,40.11,40.15,21300.3347195456,24.0893,24.1133,24.0893,24.1133,21300.3347
2013-01-09 12:15:00,40.14,40.15,40.08,40.08,25560.40166345471,24.1073,24.1133,24.0713,24.0713,25560.4017
2013-01-09 12:20:00,40.09,40.09,40.07,40.08,22314.636372857287,24.0773,24.0773,24.0653,24.0713,22314.6364
2013-01-09 12:25:00,40.07,40.08,40.02,40.03,29617.60827670149,24.0653,24.0713,24.0352,24.0412,29617.6083
2013-01-09 12:30:00,40.03,40.07,40.02,40.06,27690.435135409272,24.0412,24.0653,24.0352,24.0592,27690.4351
2013-01-09 12:35:00,40.06,40.06,40.02,40.02,29820.46860736383,24.0592,24.0592,24.0352,24.0352,29820.4686
2013-01-09 12:40:00,40.03,40.03,39.95,39.95,18358.85992494168,24.0412,24.0412,23.9932,23.9932,18358.8599
2013-01-09 12:45:00,39.94,39.94,39.82,39.82,61263.81986002637,23.9872,23.9872,23.9151,23.9151,61263.8199
2013-01-09 12:50:00,39.82,39.84,39.76,39.83,59438.07688406532,23.9151,23.9271,23.8791,23.9211,59438.0769
2013-01-09 12:55:00,39.84,39.84,39.74,39.8,90779.99797139667,23.9271,23.9271,23.8671,23.9031,90779.998
2013-01-09 13:00:00,39.81,39.84,39.8,39.83,19170.30124759104,23.9091,23.9271,23.9031,23.9211,19170.3012
2013-01-09 13:05:00,39.84,39.84,39.79,39.8,22618.926868850795,23.9271,23.9271,23.8971,23.9031,22618.9269
2013-01-09 13:10:00,39.8,39.81,39.76,39.76,26168.982655441727,23.9031,23.9091,23.8791,23.8791,26168.9827
2013-01-09 13:15:00,39.77,39.8,39.76,39.8,23734.658687493666,23.8851,23.9031,23.8791,23.9031,23734.6587
2013-01-09 13:20:00,39.8,39.81,39.8,39.8,12780.200831727356,23.9031,23.9091,23.9031,23.9031,12780.2008
2013-01-09 13:25:00,39.81,39.81,39.8,39.8,7201.541738513034,23.9091,23.9091,23.9031,23.9031,7201.5417
2013-01-09 13:30:00,39.8,39.84,39.77,39.84,51323.66365757176,23.9031,23.9271,23.8851,23.9271,51323.6637
2013-01-09 13:35:00,39.84,39.84,39.83,39.84,12678.770666396187,23.9271,23.9271,23.9211,23.9271,12678.7707
2013-01-09 13:40:00,39.84,39.86,39.83,39.84,37326.300841870376,23.9271,23.9391,23.9211,23.9271,37326.3008
2013-01-09 13:45:00,39.83,39.84,39.83,39.84,11157.318186428643,23.9211,23.9271,23.9211,23.9271,11157.3182
2013-01-09 13:50:00,39.83,39.84,39.79,39.79,33370.524393954765,23.9211,23.9271,23.8971,23.8971,33370.5244
2013-01-09 13:55:00,39.78,39.79,39.76,39.76,14098.79298103256,23.8911,23.8971,23.8791,23.8791,14098.793
2013-01-09 14:00:00,39.76,39.76,39.72,39.73,38543.462825844406,23.8791,23.8791,23.855,23.8611,38543.4628
2013-01-09 14:05:00,39.73,39.73,39.71,39.71,17851.70909828583,23.8611,23.8611,23.849,23.849,17851.7091
2013-01-09 14:10:00,39.7,39.74,39.68,39.73,55178.00994015621,23.843,23.8671,23.831,23.8611,55178.0099
2013-01-09 14:15:00,39.74,39.75,39.69,39.7,45339.28390303276,23.8671,23.8731,23.837,23.843,45339.2839
2013-01-09 14:20:00,39.7,39.7,39.67,39.69,48889.339689623695,23.843,23.843,23.825,23.837,48889.3397
2013-01-09 14:25:00,39.68,39.7,39.65,39.66,43919.26158839639,23.831,23.843,23.813,23.819,43919.2616
2013-01-09 14:30:00,39.66,39.67,39.63,39.66,39152.04381783142,23.819,23.825,23.801,23.819,39152.0438
2013-01-09 14:35:00,39.67,39.68,39.6,39.64,58626.63556141596,23.825,23.831,23.783,23.807,58626.6356
2013-01-09 14:40:00,39.63,39.65,39.63,39.64,18663.150420935188,23.801,23.813,23.801,23.807,18663.1504
2013-01-09 14:45:00,39.64,39.65,39.64,39.65,20996.04422355209,23.807,23.813,23.807,23.813,20996.0442
2013-01-09 14:50:00,39.65,39.68,39.64,39.65,67045.33928390303,23.813,23.831,23.807,23.813,67045.3393
2013-01-09 14:55:00,39.65,39.65,39.63,39.64,28096.15579673395,23.813,23.813,23.801,23.807,28096.1558
2013-01-09 15:00:00,39.63,39.63,39.56,39.58,96054.36656861752,23.801,23.801,23.759,23.771,96054.3666
2013-01-09 15:05:00,39.57,39.62,39.57,39.6,47266.45704432498,23.765,23.795,23.765,23.783,47266.457
2013-01-09 15:10:00,39.6,39.67,39.59,39.66,66741.04878790953,23.783,23.825,23.777,23.819,66741.0488
2013-01-09 15:15:00,39.66,39.69,39.66,39.69,60046.65787605234,23.819,23.837,23.819,23.837,60046.6579
2013-01-09 15:20:00,39.68,39.73,39.68,39.73,105487.37194441629,23.831,23.8611,23.831,23.8611,105487.3719
2013-01-09 15:25:00,39.72,39.75,39.72,39.74,38239.172329850895,23.855,23.8731,23.855,23.8671,38239.1723
2013-01-09 15:30:00,39.74,39.74,39.72,39.72,73029.71903844204,23.8671,23.8671,23.855,23.855,73029.719
2013-01-09 15:35:00,39.73,39.74,39.72,39.73,69885.38391317578,23.8611,23.8671,23.855,23.8611,69885.3839
2013-01-09 15:40:00,39.73,39.73,39.7,39.71,100618.72400852012,23.8611,23.8611,23.843,23.849,100618.724
2013-01-09 15:45:00,39.71,39.75,39.71,39.75,65929.60746526017,23.849,23.8731,23.849,23.8731,65929.6075
2013-01-09 15:50:00,39.75,39.78,39.72,39.73,127294.85749061772,23.8731,23.8911,23.855,23.8611,127294.8575
2013-01-09 15:55:00,39.72,39.76,39.71,39.75,227507.8608378132,23.855,23.8791,23.849,23.8731,227507.8608
2013-01-10 09:30:00,39.93,39.96,39.69,39.78,62785.27233999391,23.9812,23.9992,23.837,23.8911,62785.2723
2013-01-10 09:35:00,39.78,39.79,39.58,39.59,96764.37772593569,23.8911,23.8971,23.771,23.777,96764.3777
2013-01-10 09:40:00,39.59,39.59,39.42,39.46,81549.85292626027,23.777,23.777,23.6749,23.6989,81549.8529
2013-01-10 09:45:00,39.47,39.49,39.35,39.41,76782.6351556953,23.7049,23.7169,23.6328,23.6689,76782.6352
2013-01-10 09:50:00,39.42,39.45,39.39,39.43,26270.412820772897,23.6749,23.6929,23.6569,23.6809,26270.4128
2013-01-10 09:55:00,39.43,39.53,39.43,39.5,43006.39010041586,23.6809,23.7409,23.6809,23.7229,43006.3901
2013-01-10 10:00:00,39.5,39.52,39.48,39.51,42296.37894309768,23.7229,23.7349,23.7109,23.7289,42296.3789
2013-01-10 10:05:00,39.51,39.53,39.48,39.5,38442.03266051324,23.7289,23.7409,23.7109,23.7229,38442.0327
2013-01-10 10:10:00,39.49,39.51,39.47,39.48,141799.37113297495,23.7169,23.7289,23.7049,23.7109,141799.3711
2013-01-10 10:15:00,39.48,39.48,39.34,39.39,39760.62480981844,23.7109,23.7109,23.6268,23.6569,39760.6248
2013-01-10 10:20:00,39.39,39.4,39.28,39.31,50715.08266558475,23.6569,23.6629,23.5908,23.6088,50715.0827
2013-01-10 10:25:00,39.31,39.32,39.12,39.13,90982.85830205904,23.6088,23.6148,23.4947,23.5007,90982.8583
2013-01-10 10:30:00,39.13,39.29,39.06,39.07,119991.88558677353,23.5007,23.5968,23.4587,23.4647,119991.8856
2013-01-10 10:35:00,39.08,39.16,39.0,39.15,80434.12110761741,23.4707,23.5187,23.4226,23.5127,80434.1211
2013-01-10 10:40:00,39.14,39.22,39.13,39.15,74145.4508570849,23.5067,23.5548,23.5007,23.5127,74145.4509
2013-01-10 10:45:00,39.14,39.15,39.05,39.05,38239.172329850895,23.5067,23.5127,23.4527,23.4527,38239.1723
2013-01-10 10:50:00,39.05,39.05,38.97,38.98,48787.909524292525,23.4527,23.4527,23.4046,23.4106,48787.9095
2013-01-10 10:55:00,38.97,39.09,38.97,39.01,52439.395476214624,23.4046,23.4767,23.4046,23.4286,52439.3955
2013-01-10 11:00:00,39.0,39.12,38.97,39.12,50512.22233492241,23.4226,23.4947,23.4046,23.4947,50512.2223
2013-01-10 11:05:00,39.12,39.12,39.09,39.1,36920.580180545694,23.4947,23.4947,23.4767,23.4827,36920.5802
2013-01-10 11:10:00,39.1,39.1,39.06,39.07,34384.826047266455,23.4827,23.4827,23.4587,23.4647,34384.826
2013-01-10 11:15:00,39.06,39.06,39.0,39.01,43107.82026574703,23.4587,23.4587,23.4226,23.4286,43107.8203
2013-01-10 11:20:00,39.01,39.03,38.99,39.02,38137.742164519725,23.4286,23.4406,23.4166,23.4346,38137.7422
2013-01-10 11:25:00,39.03,39.21,39.03,39.15,142712.24262095548,23.4406,23.5488,23.4406,23.5127,142712.2426
2013-01-10 11:30:00,39.15,39.16,39.12,39.13,51932.24464955878,23.5127,23.5187,23.4947,23.5007,51932.2446
2013-01-10 11:35:00,39.13,39.17,39.12,39.14,47773.60787098083,23.5007,23.5247,23.4947,23.5067,47773.6079
2013-01-10 11:40:00,39.14,39.2,39.14,39.2,15823.10579166244,23.5067,23.5427,23.5067,23.5427,15823.1058
2013-01-10 11:45:00,39.2,39.26,39.2,39.21,39760.62480981844,23.5427,23.5788,23.5427,23.5488,39760.6248
2013-01-10 11:50:00,39.21,39.28,39.21,39.28,33877.67522061061,23.5488,23.5908,23.5488,23.5908,33877.6752
2013-01-10 11:55:00,39.28,39.28,39.21,39.23,35500.55786590932,23.5908,23.5908,23.5488,23.5608,35500.5579
2013-01-10 12:00:00,39.22,39.24,39.21,39.22,9331.575210467594,23.5548,23.5668,23.5488,23.5548,9331.5752
2013-01-10 12:05:00,39.23,39.23,39.18,39.19,22416.066538188457,23.5608,23.5608,23.5307,23.5367,22416.0665
2013-01-10 12:10:00,39.19,39.23,39.16,39.22,32356.22274064307,23.5367,23.5608,23.5187,23.5548,32356.2227
2013-01-10 12:15:00,39.23,39.26,39.21,39.26,33573.3847246171,23.5608,23.5788,23.5488,23.5788,33573.3847
2013-01-10 12:20:00,39.27,39.28,39.25,39.25,12983.061162389697,23.5848,23.5908,23.5728,23.5728,12983.0612
2013-01-10 12:25:00,39.26,39.3,39.25,39.28,23633.22852216249,23.5788,23.6028,23.5728,23.5908,23633.2285
2013-01-10 12:30:00,39.28,39.28,39.27,39.27,12374.480170402678,23.5908,23.5908,23.5848,23.5848,12374.4802
2013-01-10 12:35:00,39.27,39.29,39.27,39.29,19677.45207424688,23.5848,23.5968,23.5848,23.5968,19677.4521
2013-01-10 12:40:00,39.29,39.31,39.29,39.31,60148.08804138351,23.5968,23.6088,23.5968,23.6088,60148.088
2013-01-10 12:45:00,39.31,39.33,39.3,39.31,25458.97149812354,23.6088,23.6208,23.6028,23.6088,25458.9715
2013-01-10 12:50:00,39.3,39.32,39.3,39.31,16533.116948980627,23.6028,23.6148,23.6028,23.6088,16533.1169
2013-01-10 12:55:00,39.31,39.4,39.31,39.4,23937.519018156,23.6088,23.6629,23.6088,23.6629,23937.519
2013-01-10 13:00:00,39.4,39.41,39.36,39.37,26067.55249011056,23.6629,23.6689,23.6388,23.6448,26067.5525
2013-01-10 13:05:00,39.38,39.41,39.37,39.39,20387.463231565067,23.6509,23.6689,23.6448,23.6569,20387.4632
2013-01-10 13:10:00,39.39,39.39,39.37,39.37,10548.737194441626,23.6569,23.6569,23.6448,23.6448,10548.7372
2013-01-10 13:15:00,39.37,39.38,39.36,39.37,21401.764884876764,23.6448,23.6509,23.6388,23.6448,21401.7649
2013-01-10 13:20:00,39.37,39.4,39.36,39.37,30631.909930013186,23.6448,23.6629,23.6388,23.6448,30631.9099
2013-01-10 13:25:00,39.36,39.4,39.36,39.39,37934.88183385739,23.6388,23.6629,23.6388,23.6569,37934.8818
2013-01-10 13:30:00,39.38,39.4,39.38,39.39,13185.921493052034,23.6509,23.6629,23.6509,23.6569,13185.9215
2013-01-10 13:35:00,39.4,39.4,39.37,39.37,14808.804138350746,23.6629,23.6629,23.6448,23.6448,14808.8041
2013-01-10 13:40:00,39.37,39.39,39.37,39.38,21503.19505020793,23.6448,23.6569,23.6448,23.6509,21503.1951
2013-01-10 13:45:00,39.37,39.39,39.37,39.38,9027.284714474084,23.6448,23.6569,23.6448,23.6509,9027.2847
2013-01-10 13:50:00,39.38,39.39,39.36,39.37,27893.29546607161,23.6509,23.6569,23.6388,23.6448,27893.2955
2013-01-10 13:55:00,39.37,39.4,39.37,39.38,30429.04959935085,23.6448,23.6629,23.6448,23.6509,30429.0496
2013-01-10 14:00:00,39.38,39.39,39.37,39.37,15315.954965006593,23.6509,23.6569,23.6448,23.6448,15315.955
2013-01-10 14:05:00,39.37,39.38,39.36,39.37,16533.116948980627,23.6448,23.6509,23.6388,23.6448,16533.1169
2013-01-10 14:10:00,39.37,39.37,39.26,39.3,27284.714474084594,23.6448,23.6448,23.5788,23.6028,27284.7145
2013-01-10 14:15:00,39.3,39.32,39.3,39.32,10853.027690435136,23.6028,23.6148,23.6028,23.6148,10853.0277
2013-01-10 14:20:00,39.32,39.32,39.3,39.31,27386.14463941576,23.6148,23.6148,23.6028,23.6088,27386.1446
2013-01-10 14:25:00,39.3,39.31,39.27,39.29,22213.20620752612,23.6028,23.6088,23.5848,23.5968,22213.2062
2013-01-10 14:30:00,39.3,39.3,39.25,39.26,41180.647124454816,23.6028,23.6028,23.5728,23.5788,41180.6471
2013-01-10 14:35:00,39.25,39.28,39.25,39.27,21604.6252155391,23.5728,23.5908,23.5728,23.5848,21604.6252
2013-01-10 14:40:00,39.26,39.27,39.25,39.26,24546.10001014301,23.5788,23.5848,23.5728,23.5788,24546.1
2013-01-10 14:45:00,39.28,39.29,39.25,39.26,22416.066538188457,23.5908,23.5968,23.5728,23.5788,22416.0665
2013-01-10 14:50:00,39.26,39.35,39.26,39.35,41687.79795111066,23.5788,23.6328,23.5788,23.6328,41687.798
2013-01-10 14:55:00,39.35,39.35,39.3,39.3,31950.50207931839,23.6328,23.6328,23.6028,23.6028,31950.5021
2013-01-10 15:00:00,39.3,39.31,39.27,39.31,79521.24961963687,23.6028,23.6088,23.5848,23.6088,79521.2496
2013-01-10 15:05:00,39.3,39.31,39.28,39.28,32457.652905974235,23.6028,23.6088,23.5908,23.5908,32457.6529
2013-01-10 15:10:00,39.29,39.32,39.28,39.32,52540.825641545794,23.5968,23.6148,23.5908,23.6148,52540.8256
2013-01-10 15:15:00,39.32,39.33,39.3,39.3,72522.56821178619,23.6148,23.6208,23.6028,23.6028,72522.5682
2013-01-10 15:20:00,39.3,39.39,39.3,39.39,84694.18805152652,23.6028,23.6569,23.6028,23.6569,84694.1881
2013-01-10 15:25:00,39.4,39.43,39.39,39.43,53149.40663353281,23.6629,23.6809,23.6569,23.6809,53149.4066
2013-01-10 15:30:00,39.43,39.43,39.39,39.39,72928.28887311087,23.6809,23.6809,23.6569,23.6569,72928.2889
2013-01-10 15:35:00,39.4,39.4,39.35,39.36,104168.77979511108,23.6629,23.6629,23.6328,23.6388,104168.7798
2013-01-10 15:40:00,39.36,39.4,39.33,39.4,93924.33309666294,23.6388,23.6629,23.6208,23.6629,93924.3331
2013-01-10 15:45:00,39.4,39.45,39.4,39.44,70696.82523582513,23.6629,23.6929,23.6629,23.6869,70696.8252
2013-01-10 15:50:00,39.44,39.44,39.41,39.42,118774.72360279948,23.6869,23.6869,23.6689,23.6749,118774.7236
2013-01-10 15:55:00,39.42,39.45,39.4,39.45,237752.30753626127,23.6749,23.6929,23.6629,23.6929,237752.3075
2013-01-11 09:30:00,39.57,39.57,39.21,39.24,56293.74175879906,23.765,23.765,23.5488,23.5668,56293.7418
2013-01-11 09:35:00,39.25,39.36,39.25,39.34,43513.540927071714,23.5728,23.6388,23.5728,23.6268,43513.5409
2013-01-11 09:40:00,39.35,39.47,39.35,39.45,38746.32315650675,23.6328,23.7049,23.6328,23.6929,38746.3232
2013-01-11 09:45:00,39.46,39.47,39.41,39.43,36007.70869256517,23.6989,23.7049,23.6689,23.6809,36007.7087
2013-01-11 09:50:00,39.43,39.44,39.41,39.43,20894.614058220915,23.6809,23.6869,23.6689,23.6809,20894.6141
2013-01-11 09:55:00,39.43,39.43,39.31,39.34,32761.943401967743,23.6809,23.6809,23.6088,23.6268,32761.9434
2013-01-11 10:00:00,39.33,39.42,39.33,39.37,83274.16573689015,23.6208,23.6749,23.6208,23.6448,83274.1657
2013-01-11 10:05:00,39.36,39.39,39.3,39.33,39760.62480981844,23.6388,23.6569,23.6028,23.6208,39760.6248
2013-01-11 10:10:00,39.34,39.34,39.31,39.32,25256.111167461204,23.6268,23.6268,23.6088,23.6148,25256.1112
2013-01-11 10:15:00,39.32,39.34,39.28,39.28,20793.183892889745,23.6148,23.6268,23.5908,23.5908,20793.1839
2013-01-11 10:20:00,39.28,39.28,39.17,39.17,37529.16117253271,23.5908,23.5908,23.5247,23.5247,37529.1612
2013-01-11 10:25:00,39.17,39.17,39.09,39.14,41484.93762044832,23.5247,23.5247,23.4767,23.5067,41484.9376
2013-01-11 10:30:00,39.14,39.18,39.13,39.18,21401.764884876764,23.5067,23.5307,23.5007,23.5307,21401.7649
2013-01-11 10:35:00,39.18,39.3,39.18,39.28,15620.245461000102,23.5307,23.6028,23.5307,23.5908,15620.2455
2013-01-11 10:40:00,39.29,39.33,39.28,39.32,9838.72603712344,23.5968,23.6208,23.5908,23.6148,9838.726
2013-01-11 10:45:00,39.33,39.34,39.29,39.32,16837.407444974135,23.6208,23.6268,23.5968,23.6148,16837.4074
2013-01-11 10:50:00,39.32,39.34,39.29,39.33,14808.804138350746,23.6148,23.6268,23.5968,23.6208,14808.8041
2013-01-11 10:55:00,39.33,39.37,39.31,39.36,19373.161578253374,23.6208,23.6448,23.6088,23.6388,19373.1616
2013-01-11 11:00:00,39.35,39.38,39.34,39.38,33471.95455928593,23.6328,23.6509,23.6268,23.6509,33471.9546
2013-01-11 11:05:00,39.38,39.39,39.35,39.38,22821.78719951313,23.6509,23.6569,23.6328,23.6509,22821.7872
2013-01-11 11:10:00,39.37,39.43,39.37,39.43,14403.083477026068,23.6448,23.6809,23.6448,23.6809,14403.0835
2013-01-11 11:15:00,39.43,39.43,39.4,39.42,11968.759509078,23.6809,23.6809,23.6629,23.6749,11968.7595
2013-01-11 11:20:00,39.41,39.43,39.39,39.39,12780.200831727356,23.6689,23.6809,23.6569,23.6569,12780.2008
2013-01-11 11:25:00,39.4,39.4,39.34,39.35,22010.34587686378,23.6629,23.6629,23.6268,23.6328,22010.3459
2013-01-11 11:30:00,39.35,39.35,39.3,39.3,13997.36281570139,23.6328,23.6328,23.6028,23.6028,13997.3628
2013-01-11 11:35:00,39.3,39.31,39.28,39.3,12678.770666396187,23.6028,23.6088,23.5908,23.6028,12678.7707
2013-01-11 11:40:00,39.3,39.31,39.29,39.31,7810.122730500051,23.6028,23.6088,23.5968,23.6088,7810.1227
2013-01-11 11:45:00,39.31,39.33,39.3,39.33,8722.994218480577,23.6088,23.6208,23.6028,23.6208,8722.9942
2013-01-11 11:50:00,39.33,39.39,39.33,39.38,16127.396287655947,23.6208,23.6569,23.6208,23.6509,16127.3963
2013-01-11 11:55:00,39.37,39.39,39.35,39.38,14200.223146363727,23.6448,23.6569,23.6328,23.6509,14200.2231
2013-01-11 12:00:00,39.38,39.44,39.38,39.44,8824.424383811745,23.6509,23.6869,23.6509,23.6869,8824.4244
2013-01-11 12:05:00,39.43,39.44,39.38,39.4,19271.731412922203,23.6809,23.6869,23.6509,23.6629,19271.7314
2013-01-11 12:10:00,39.4,39.41,39.38,39.38,10041.58636778578,23.6629,23.6689,23.6509,23.6509,10041.5864
2013-01-11 12:15:00,39.38,39.41,39.38,39.41,7201.541738513034,23.6509,23.6689,23.6509,23.6689,7201.5417
2013-01-11 12:20:00,39.41,39.42,39.4,39.4,10345.876863779287,23.6689,23.6749,23.6629,23.6629,10345.8769
2013-01-11 12:25:00,39.41,39.42,39.39,39.41,11360.178517090982,23.6689,23.6749,23.6569,23.6689,11360.1785
2013-01-11 12:30:00,39.41,39.41,39.36,39.36,10751.597525103964,23.6689,23.6689,23.6388,23.6388,10751.5975
2013-01-11 12:35:00,39.36,39.37,39.36,39.37,7505.832234506543,23.6388,23.6448,23.6388,23.6448,7505.8322
2013-01-11 12:40:00,39.37,39.4,39.37,39.39,6795.821077188356,23.6448,23.6629,23.6448,23.6569,6795.8211
2013-01-11 12:45:00,39.39,39.39,39.37,39.37,4462.927274571458,23.6569,23.6569,23.6448,23.6448,4462.9273
2013-01-11 12:50:00,39.38,39.39,39.36,39.36,6592.960746526017,23.6509,23.6569,23.6388,23.6388,6592.9607
2013-01-11 12:55:00,39.36,39.39,39.36,39.39,9331.575210467594,23.6388,23.6569,23.6388,23.6569,9331.5752
2013-01-11 13:00:00,39.4,39.42,39.4,39.42,4158.636778577949,23.6629,23.6749,23.6629,23.6749,4158.6368
2013-01-11 13:05:00,39.42,39.42,39.4,39.4,6795.821077188356,23.6749,23.6749,23.6629,23.6629,6795.8211
2013-01-11 13:10:00,39.4,39.4,39.38,39.38,10954.457855766304,23.6629,23.6629,23.6509,23.6509,10954.4579
2013-01-11 13:15:00,39.38,39.38,39.37,39.37,8722.994218480577,23.6509,23.6509,23.6448,23.6448,8722.9942
2013-01-11 13:20:00,39.37,39.37,39.36,39.36,7810.122730500051,23.6448,23.6448,23.6388,23.6388,7810.1227
2013-01-11 13:25:00,39.36,39.36,39.33,39.35,9433.005375798764,23.6388,23.6388,23.6208,23.6328,9433.0054
2013-01-11 13:30:00,39.36,39.41,39.36,39.41,6288.670250532508,23.6388,23.6689,23.6388,23.6689,6288.6703
2013-01-11 13:35:00,39.4,39.43,39.4,39.42,5882.94958920783,23.6629,23.6809,23.6629,23.6749,5882.9496
2013-01-11 13:40:00,39.42,39.42,39.35,39.36,15823.10579166244,23.6749,23.6749,23.6328,23.6388,15823.1058
2013-01-11 13:45:00,39.36,39.37,39.33,39.35,8520.133887818238,23.6388,23.6448,23.6208,23.6328,8520.1339
2013-01-11 13:50:00,39.36,39.39,39.36,39.38,15823.10579166244,23.6388,23.6569,23.6388,23.6509,15823.1058
2013-01-11 13:55:00,39.39,39.39,39.38,39.38,5882.94958920783,23.6569,23.6569,23.6509,23.6509,5882.9496
2013-01-11 14:00:00,39.38,39.38,39.35,39.35,12273.050005071507,23.6509,23.6509,23.6328,23.6328,12273.05
2013-01-11 14:05:00,39.35,39.4,39.35,39.39,11157.318186428643,23.6328,23.6629,23.6328,23.6569,11157.3182
2013-01-11 14:10:00,39.39,39.44,39.38,39.42,12678.770666396187,23.6569,23.6869,23.6509,23.6749,12678.7707
2013-01-11 14:15:00,39.42,39.44,39.42,39.44,13997.36281570139,23.6749,23.6869,23.6749,23.6869,13997.3628
2013-01-11 14:20:00,39.43,39.44,39.43,39.44,11563.038847753322,23.6809,23.6869,23.6809,23.6869,11563.0388
2013-01-11 14:25:00,39.43,39.44,39.42,39.43,19170.30124759104,23.6809,23.6869,23.6749,23.6809,19170.3012
2013-01-11 14:30:00,39.43,39.45,39.43,39.43,11765.89917841566,23.6809,23.6929,23.6809,23.6809,11765.8992
2013-01-11 14:35:00,39.43,39.44,39.43,39.44,6288.670250532508,23.6809,23.6869,23.6809,23.6869,6288.6703
2013-01-11 14:40:00,39.43,39.44,39.41,39.42,15721.67562633127,23.6809,23.6869,23.6689,23.6749,15721.6756
2013-01-11 14:45:00,39.41,39.43,39.41,39.43,6897.2512425195255,23.6689,23.6809,23.6689,23.6809,6897.2512
2013-01-11 14:50:00,39.43,39.45,39.42,39.45,10853.027690435136,23.6809,23.6929,23.6749,23.6929,10853.0277
2013-01-11 14:55:00,39.45,39.45,39.43,39.44,16735.977279642964,23.6929,23.6929,23.6809,23.6869,16735.9773
2013-01-11 15:00:00,39.44,39.44,39.4,39.43,16533.116948980627,23.6869,23.6869,23.6629,23.6809,16533.1169
2013-01-11 15:05:00,39.43,39.44,39.41,39.43,28096.15579673395,23.6809,23.6869,23.6689,23.6809,28096.1558
2013-01-11 15:10:00,39.43,39.45,39.42,39.43,17547.41860229232,23.6809,23.6929,23.6749,23.6809,17547.4186
2013-01-11 15:15:00,39.43,39.45,39.42,39.44,16533.116948980627,23.6809,23.6929,23.6749,23.6869,16533.1169
2013-01-11 15:20:00,39.44,39.5,39.44,39.47,75971.19383304595,23.6869,23.7229,23.6869,23.7049,75971.1938
2013-01-11 15:25:00,39.48,39.51,39.47,39.51,26574.703316766405,23.7109,23.7289,23.7049,23.7289,26574.7033
2013-01-11 15:30:00,39.51,39.51,39.47,39.48,28501.87645805863,23.7289,23.7289,23.7049,23.7109,28501.8765
2013-01-11 15:35:00,39.48,39.51,39.47,39.5,25458.97149812354,23.7109,23.7289,23.7049,23.7229,25458.9715
2013-01-11 15:40:00,39.5,39.52,39.49,39.52,34080.53555127295,23.7229,23.7349,23.7169,23.7349,34080.5356
2013-01-11 15:45:00,39.52,39.55,39.51,39.51,53453.69712952632,23.7349,23.7529,23.7289,23.7289,53453.6971
2013-01-11 15:50:00,39.51,39.55,39.51,39.51,63698.14382797444,23.7289,23.7529,23.7289,23.7289,63698.1438
2013-01-11 15:55:00,39.51,39.55,39.51,39.53,135409.27071711127,23.7289,23.7529,23.7289,23.7409,135409.2707
2013-01-14 09:30:00,39.63,39.73,39.55,39.72,45034.993407039256,23.801,23.8611,23.7529,23.855,45034.9934
2013-01-14 09:35:00,39.72,39.79,39.71,39.76,43716.40125773405,23.855,23.8971,23.849,23.8791,43716.4013
2013-01-14 09:40:00,39.75,39.79,39.72,39.75,32356.22274064307,23.8731,23.8971,23.855,23.8731,32356.2227
2013-01-14 09:45:00,39.75,39.81,39.75,39.77,41992.08844710417,23.8731,23.9091,23.8731,23.8851,41992.0884
2013-01-14 09:50:00,39.77,39.87,39.76,39.82,103255.90830713054,23.8851,23.9451,23.8791,23.9151,103255.9083
2013-01-14 09:55:00,39.81,39.9,39.81,39.9,25458.97149812354,23.9091,23.9632,23.9091,23.9632,25458.9715
2013-01-14 10:00:00,39.89,40.0,39.88,39.99,74246.88102241607,23.9571,24.0232,23.9511,24.0172,74246.881
2013-01-14 10:05:00,40.0,40.08,40.0,40.04,85607.05953950706,24.0232,24.0713,24.0232,24.0472,85607.0595
2013-01-14 10:10:00,40.04,40.05,39.93,39.93,56293.74175879906,24.0472,24.0532,23.9812,23.9812,56293.7418
2013-01-14 10:15:00,39.93,39.94,39.82,39.84,57206.61324677959,23.9812,23.9872,23.9151,23.9271,57206.6132
2013-01-14 10:20:00,39.83,39.83,39.79,39.79,43006.39010041586,23.9211,23.9211,23.8971,23.8971,43006.3901
2013-01-14 10:25:00,39.79,39.85,39.78,39.84,36616.28968455218,23.8971,23.9331,23.8911,23.9271,36616.2897
2013-01-14 10:30:00,39.84,39.85,39.81,39.82,31139.06075666904,23.9271,23.9331,23.9091,23.9151,31139.0608
2013-01-14 10:35:00,39.82,39.86,39.81,39.84,39659.19464448728,23.9151,23.9391,23.9091,23.9271,39659.1946
2013-01-14 10:40:00,39.84,39.87,39.84,39.87,25661.83182878588,23.9271,23.9451,23.9271,23.9451,25661.8318
2013-01-14 10:45:00,39.87,39.87,39.79,39.81,39354.90414849376,23.9451,23.9451,23.8971,23.9091,39354.9041
2013-01-14 10:50:00,39.81,39.82,39.8,39.81,15214.524799675424,23.9091,23.9151,23.9031,23.9091,15214.5248
2013-01-14 10:55:00,39.81,39.83,39.8,39.81,30530.47976468201,23.9091,23.9211,23.9031,23.9091,30530.4798
2013-01-14 11:00:00,39.81,39.82,39.8,39.8,21807.48554620144,23.9091,23.9151,23.9031,23.9031,21807.4855
2013-01-14 11:05:00,39.81,39.84,39.8,39.83,13185.921493052034,23.9091,23.9271,23.9031,23.9211,13185.9215
2013-01-14 11:10:00,39.84,39.84,39.8,39.82,24140.37934881834,23.9271,23.9271,23.9031,23.9151,24140.3793
2013-01-14 11:15:00,39.83,39.96,39.83,39.96,33066.233897961254,23.9211,23.9992,23.9211,23.9992,33066.2339
2013-01-14 11:20:00,39.96,40.0,39.91,39.92,50715.08266558475,23.9992,24.0232,23.9692,23.9752,50715.0827
2013-01-14 11:25:00,39.93,39.97,39.91,39.96,32964.803732630084,23.9812,24.0052,23.9692,23.9992,32964.8037
2013-01-14 11:30:00,39.96,39.97,39.88,39.88,39862.05497514961,23.9992,24.0052,23.9511,23.9511,39862.055
2013-01-14 11:35:00,39.88,39.9,39.88,39.9,17750.27893295466,23.9511,23.9632,23.9511,23.9632,17750.2789
2013-01-14 11:40:00,39.9,39.9,39.87,39.88,28806.166954052136,23.9632,23.9632,23.9451,23.9511,28806.167
2013-01-14 11:45:00,39.88,39.91,39.87,39.89,43209.2504310782,23.9511,23.9692,23.9451,23.9571,43209.2504
2013-01-14 11:50:00,39.89,39.89,39.88,39.89,29009.02728471448,23.9571,23.9571,23.9511,23.9571,29009.0273
2013-01-14 11:55:00,39.89,39.89,39.88,39.89,25864.69215944822,23.9571,23.9571,23.9511,23.9571,25864.6922
2013-01-14 12:00:00,39.89,39.9,39.88,39.89,25256.111167461204,23.9571,23.9632,23.9511,23.9571,25256.1112
2013-01-14 12:05:00,39.89,39.89,39.82,39.83,32153.362409980728,23.9571,23.9571,23.9151,23.9211,32153.3624
2013-01-14 12:10:00,39.83,39.85,39.82,39.85,16330.256618318288,23.9211,23.9331,23.9151,23.9331,16330.2566
2013-01-14 12:15:00,39.85,39.86,39.8,39.8,19474.59174358454,23.9331,23.9391,23.9031,23.9031,19474.5917
2013-01-14 12:20:00,39.8,39.83,39.8,39.81,19677.45207424688,23.9031,23.9211,23.9031,23.9091,19677.4521
2013-01-14 12:25:00,39.81,39.83,39.78,39.78,22821.78719951313,23.9091,23.9211,23.8911,23.8911,22821.7872
2013-01-14 12:30:00,39.8,39.83,39.79,39.83,13388.781823714373,23.9031,23.9211,23.8971,23.9211,13388.7818
2013-01-14 12:35:00,39.84,39.85,39.83,39.84,9331.575210467594,23.9271,23.9331,23.9211,23.9271,9331.5752
2013-01-14 12:40:00,39.85,39.85,39.83,39.84,21198.904554214423,23.9331,23.9331,23.9211,23.9271,21198.9046
2013-01-14 12:45:00,39.84,39.84,39.81,39.81,22416.066538188457,23.9271,23.9271,23.9091,23.9091,22416.0665
2013-01-14 12:50:00,39.81,39.83,39.81,39.83,7201.541738513034,23.9091,23.9211,23.9091,23.9211,7201.5417
2013-01-14 12:55:00,39.83,39.84,39.82,39.84,5172.938431889644,23.9211,23.9271,23.9151,23.9271,5172.9384
2013-01-14 13:00:00,39.84,39.84,39.79,39.8,14707.373973019576,23.9271,23.9271,23.8971,23.9031,14707.374
2013-01-14 13:05:00,39.8,39.82,39.8,39.82,9128.714879805257,23.9031,23.9151,23.9031,23.9151,9128.7149
2013-01-14 13:10:00,39.82,39.84,39.82,39.84,6795.821077188356,23.9151,23.9271,23.9151,23.9271,6795.8211
2013-01-14 13:15:00,39.84,39.86,39.77,39.8,67248.19961456537,23.9271,23.9391,23.8851,23.9031,67248.1996
2013-01-14 13:20:00,39.8,39.81,39.77,39.79,25256.111167461204,23.9031,23.9091,23.8851,23.8971,25256.1112
2013-01-14 13:25:00,39.79,39.79,39.75,39.76,21198.904554214423,23.8971,23.8971,23.8731,23.8791,21198.9046
2013-01-14 13:30:00,39.77,39.77,39.76,39.76,5071.508266558474,23.8851,23.8851,23.8791,23.8791,5071.5083
2013-01-14 13:35:00,39.76,39.77,39.76,39.76,5578.659093214322,23.8791,23.8851,23.8791,23.8791,5578.6591
2013-01-14 13:40:00,39.76,39.77,39.76,39.76,8215.843391824728,23.8791,23.8851,23.8791,23.8791,8215.8434
2013-01-14 13:45:00,39.77,39.77,39.73,39.75,39963.48514048078,23.8851,23.8851,23.8611,23.8731,39963.4851
2013-01-14 13:50:00,39.75,39.77,39.74,39.76,18358.85992494168,23.8731,23.8851,23.8671,23.8791,18358.8599
2013-01-14 13:55:00,39.76,39.79,39.76,39.78,16533.116948980627,23.8791,23.8971,23.8791,23.8911,16533.1169
2013-01-14 14:00:00,39.78,39.85,39.78,39.85,24748.960340805355,23.8911,23.9331,23.8911,23.9331,24748.9603
2013-01-14 14:05:00,39.85,39.88,39.81,39.87,34993.40703925347,23.9331,23.9511,23.9091,23.9451,34993.407
2013-01-14 14:10:00,39.87,39.89,39.86,39.87,14605.943807688407,23.9451,23.9571,23.9391,23.9451,14605.9438
2013-01-14 14:15:00,39.87,39.89,39.87,39.89,6288.670250532508,23.9451,23.9571,23.9451,23.9571,6288.6703
2013-01-14 14:20:00,39.89,39.92,39.88,39.92,16228.826452987118,23.9571,23.9752,23.9511,23.9752,16228.8265
2013-01-14 14:25:00,39.92,40.02,39.92,40.02,32254.79257531189,23.9752,24.0352,23.9752,24.0352,32254.7926
2013-01-14 14:30:00,40.02,40.05,40.01,40.03,30834.770260675527,24.0352,24.0532,24.0292,24.0412,30834.7703
2013-01-14 14:35:00,40.04,40.1,40.03,40.09,74246.88102241607,24.0472,24.0833,24.0412,24.0773,74246.881
2013-01-14 14:40:00,40.09,40.16,40.09,40.1,62886.70250532508,24.0773,24.1193,24.0773,24.0833,62886.7025
2013-01-14 14:45:00,40.1,40.11,40.04,40.09,112384.6231869358,24.0833,24.0893,24.0472,24.0773,112384.6232
2013-01-14 14:50:00,40.08,40.11,40.05,40.11,60959.52936403286,24.0713,24.0893,24.0532,24.0893,60959.5294
2013-01-14 14:55:00,40.11,40.15,40.1,40.15,36819.15001521452,24.0893,24.1133,24.0833,24.1133,36819.15
2013-01-14 15:00:00,40.14,40.24,40.13,40.23,79014.09879298104,24.1073,24.1673,24.1013,24.1613,79014.0988
2013-01-14 15:05:00,40.23,40.23,40.21,40.22,46759.30621766914,24.1613,24.1613,24.1493,24.1553,46759.3062
2013-01-14 15:10:00,40.22,40.22,40.21,40.21,21097.474388883253,24.1553,24.1553,24.1493,24.1493,21097.4744
2013-01-14 15:15:00,40.21,40.22,40.16,40.19,74956.89217973425,24.1493,24.1553,24.1193,24.1373,74956.8922
2013-01-14 15:20:00,40.19,40.21,40.19,40.21,52033.67481488995,24.1373,24.1493,24.1373,24.1493,52033.6748
2013-01-14 15:25:00,40.21,40.21,40.16,40.18,54873.71944416269,24.1493,24.1493,24.1193,24.1313,54873.7194
2013-01-14 15:30:00,40.19,40.19,40.13,40.13,77999.79713966933,24.1373,24.1373,24.1013,24.1013,77999.7971
2013-01-14 15:35:00,40.13,40.15,40.1,40.14,125976.26534131252,24.1013,24.1133,24.0833,24.1073,125976.2653
2013-01-14 15:40:00,40.14,40.19,40.13,40.18,72522.56821178619,24.1073,24.1373,24.1013,24.1313,72522.5682
2013-01-14 15:45:00,40.19,40.21,40.18,40.2,89461.40582209149,24.1373,24.1493,24.1313,24.1433,89461.4058
2013-01-14 15:50:00,40.2,40.23,40.19,40.23,144537.98559691652,24.1433,24.1613,24.1373,24.1613,144537.9856
2013-01-14 15:55:00,40.23,40.25,40.2,40.25,212901.91703012475,24.1613,24.1734,24.1433,24.1734,212901.917
2013-01-15 09:30:00,39.98,39.98,39.45,39.67,118267.57277614364,24.0112,24.0112,23.6929,23.825,118267.5728
2013-01-15 09:35:00,39.69,39.9,39.69,39.84,84897.04838218886,23.837,23.9632,23.837,23.9271,84897.0484
2013-01-15 09:40:00,39.84,39.98,39.84,39.91,37224.870676539205,23.9271,24.0112,23.9271,23.9692,37224.8707
2013-01-15 09:45:00,39.9,39.95,39.9,39.92,27183.284308753424,23.9632,23.9932,23.9632,23.9752,27183.2843
2013-01-15 09:50:00,39.92,40.18,39.92,40.16,66335.32812658485,23.9752,24.1313,23.9752,24.1193,66335.3281
2013-01-15 09:55:00,40.16,40.24,40.13,40.16,51323.66365757176,24.1193,24.1673,24.1013,24.1193,51323.6637
2013-01-15 10:00:00,40.17,40.34,40.17,40.26,81448.4227609291,24.1253,24.2274,24.1253,24.1794,81448.4228
2013-01-15 10:05:00,40.26,40.3,40.18,40.26,83477.02606755249,24.1794,24.2034,24.1313,24.1794,83477.0261
2013-01-15 10:10:00,40.26,40.3,40.18,40.22,38036.31199918856,24.1794,24.2034,24.1313,24.1553,38036.312
2013-01-15 10:15:00,40.23,40.25,40.21,40.22,46252.155391013286,24.1613,24.1734,24.1493,24.1553,46252.1554
2013-01-15 10:20:00,40.22,40.22,40.16,40.19,22416.066538188457,24.1553,24.1553,24.1193,24.1373,22416.0665
2013-01-15 10:25:00,40.18,40.2,40.16,40.2,19981.74257024039,24.1313,24.1433,24.1193,24.1433,19981.7426
2013-01-15 10:30:00,40.2,40.2,40.13,40.19,24951.820671467696,24.1433,24.1433,24.1013,24.1373,24951.8207
2013-01-15 10:35:00,40.19,40.26,40.19,40.23,32356.22274064307,24.1373,24.1794,24.1373,24.1613,32356.2227
2013-01-15 10:40:00,40.22,40.26,40.22,40.26,33979.10538594178,24.1553,24.1794,24.1553,24.1794,33979.1054
2013-01-15 10:45:00,40.25,40.26,40.2,40.2,66538.18845724719,24.1734,24.1794,24.1433,24.1433,66538.1885
2013-01-15 10:50:00,40.2,40.23,40.2,40.22,27183.284308753424,24.1433,24.1613,24.1433,24.1553,27183.2843
2013-01-15 10:55:00,40.22,40.25,40.22,40.24,19677.45207424688,24.1553,24.1734,24.1553,24.1673,19677.4521
2013-01-15 11:00:00,40.24,40.27,40.22,40.22,39862.05497514961,24.1673,24.1854,24.1553,24.1553,39862.055
2013-01-15 11:05:00,40.22,40.23,40.21,40.21,23227.507860837813,24.1553,24.1613,24.1493,24.1493,23227.5079
2013-01-15 11:10:00,40.21,40.21,40.16,40.17,15113.094634344254,24.1493,24.1493,24.1193,24.1253,15113.0946
2013-01-15 11:15:00,40.18,40.19,40.16,40.18,39557.7644791561,24.1313,24.1373,24.1193,24.1313,39557.7645
2013-01-15 11:20:00,40.17,40.17,40.13,40.16,26067.55249011056,24.1253,24.1253,24.1013,24.1193,26067.5525
2013-01-15 11:25:00,40.15,40.15,40.11,40.12,26168.982655441727,24.1133,24.1133,24.0893,24.0953,26168.9827
2013-01-15 11:30:00,40.11,40.14,40.1,40.13,15315.954965006593,24.0893,24.1073,24.0833,24.1013,15315.955
2013-01-15 11:35:00,40.14,40.14,40.1,40.11,15214.524799675424,24.1073,24.1073,24.0833,24.0893,15214.5248
2013-01-15 11:40:00,40.12,40.13,40.11,40.11,14403.083477026068,24.0953,24.1013,24.0893,24.0893,14403.0835
2013-01-15 11:45:00,40.12,40.13,40.09,40.12,31849.07191398722,24.0953,24.1013,24.0773,24.0953,31849.0719
2013-01-15 11:50:00,40.12,40.12,40.1,40.1,11867.329343746833,24.0953,24.0953,24.0833,24.0833,11867.3293
2013-01-15 11:55:00,40.11,40.13,40.09,40.11,29921.898772695,24.0893,24.1013,24.0773,24.0893,29921.8988
2013-01-15 12:00:00,40.11,40.15,40.1,40.12,20083.17273557156,24.0893,24.1133,24.0833,24.0953,20083.1727
2013-01-15 12:05:00,40.13,40.14,40.11,40.11,24546.10001014301,24.1013,24.1073,24.0893,24.0893,24546.1
2013-01-15 12:10:00,40.11,40.11,40.06,40.07,34080.53555127295,24.0893,24.0893,24.0592,24.0653,34080.5356
2013-01-15 12:15:00,40.07,40.14,40.07,40.14,26371.842986104068,24.0653,24.1073,24.0653,24.1073,26371.843
2013-01-15 12:20:00,40.14,40.15,40.14,40.14,18155.99959427934,24.1073,24.1133,24.1073,24.1073,18155.9996
2013-01-15 12:25:00,40.14,40.17,40.13,40.17,18054.56942894817,24.1073,24.1253,24.1013,24.1253,18054.5694
2013-01-15 12:30:00,40.17,40.24,40.16,40.24,15113.094634344254,24.1253,24.1673,24.1193,24.1673,15113.0946
2013-01-15 12:35:00,40.24,40.26,40.23,40.23,11157.318186428643,24.1673,24.1794,24.1613,24.1613,11157.3182
2013-01-15 12:40:00,40.23,40.24,40.22,40.22,8520.133887818238,24.1613,24.1673,24.1553,24.1553,8520.1339
2013-01-15 12:45:00,40.22,40.22,40.2,40.21,11563.038847753322,24.1553,24.1553,24.1433,24.1493,11563.0388
2013-01-15 12:50:00,40.2,40.21,40.2,40.21,3144.335125266254,24.1433,24.1493,24.1433,24.1493,3144.3351
2013-01-15 12:55:00,40.21,40.21,40.2,40.2,6897.2512425195255,24.1493,24.1493,24.1433,24.1433,6897.2512
2013-01-15 13:00:00,40.21,40.21,40.16,40.17,37934.88183385739,24.1493,24.1493,24.1193,24.1253,37934.8818
2013-01-15 13:05:00,40.17,40.18,40.16,40.18,6795.821077188356,24.1253,24.1313,24.1193,24.1313,6795.8211
2013-01-15 13:10:00,40.17,40.2,40.17,40.19,8012.983061162389,24.1253,24.1433,24.1253,24.1373,8012.9831
2013-01-15 13:15:00,40.2,40.21,40.19,40.21,11968.759509078,24.1433,24.1493,24.1373,24.1493,11968.7595
2013-01-15 13:20:00,40.21,40.21,40.18,40.19,14403.083477026068,24.1493,24.1493,24.1313,24.1373,14403.0835
2013-01-15 13:25:00,40.19,40.2,40.13,40.19,47165.02687899381,24.1373,24.1433,24.1013,24.1373,47165.0269
2013-01-15 13:30:00,40.2,40.21,40.19,40.21,29921.898772695,24.1433,24.1493,24.1373,24.1493,29921.8988
2013-01-15 13:35:00,40.21,40.27,40.21,40.27,8520.133887818238,24.1493,24.1854,24.1493,24.1854,8520.1339
2013-01-15 13:40:00,40.27,40.27,40.23,40.25,12983.061162389697,24.1854,24.1854,24.1613,24.1734,12983.0612
2013-01-15 13:45:00,40.24,40.26,40.21,40.24,15924.53595699361,24.1673,24.1794,24.1493,24.1673,15924.536
2013-01-15 13:50:00,40.23,40.26,40.21,40.22,23633.22852216249,24.1613,24.1794,24.1493,24.1553,23633.2285
2013-01-15 13:55:00,40.22,40.24,40.18,40.18,24546.10001014301,24.1553,24.1673,24.1313,24.1313,24546.1
2013-01-15 14:00:00,40.18,40.2,40.17,40.18,33776.24505527944,24.1313,24.1433,24.1253,24.1313,33776.2451
2013-01-15 14:05:00,40.18,40.18,40.16,40.18,23024.64753017548,24.1313,24.1313,24.1193,24.1313,23024.6475
2013-01-15 14:10:00,40.18,40.18,40.14,40.16,31341.92108733137,24.1313,24.1313,24.1073,24.1193,31341.9211
2013-01-15 14:15:00,40.16,40.18,40.15,40.15,25966.12232477939,24.1193,24.1313,24.1133,24.1133,25966.1223
2013-01-15 14:20:00,40.15,40.18,40.15,40.16,14200.223146363727,24.1133,24.1313,24.1133,24.1193,14200.2231
2013-01-15 14:25:00,40.17,40.18,40.16,40.18,15417.385130337763,24.1253,24.1313,24.1193,24.1313,15417.3851
2013-01-15 14:30:00,40.18,40.19,40.17,40.19,16431.686783649457,24.1313,24.1373,24.1253,24.1373,16431.6868
2013-01-15 14:35:00,40.19,40.22,40.17,40.22,32153.362409980728,24.1373,24.1553,24.1253,24.1553,32153.3624
2013-01-15 14:40:00,40.23,40.27,40.23,40.26,15011.664469013083,24.1613,24.1854,24.1613,24.1794,15011.6645
2013-01-15 14:45:00,40.26,40.27,40.24,40.24,39963.48514048078,24.1794,24.1854,24.1673,24.1673,39963.4851
2013-01-15 14:50:00,40.24,40.25,40.21,40.22,35500.55786590932,24.1673,24.1734,24.1493,24.1553,35500.5579
2013-01-15 14:55:00,40.22,40.23,40.2,40.21,51222.23349224059,24.1553,24.1613,24.1433,24.1493,51222.2335
2013-01-15 15:00:00,40.21,40.22,40.21,40.22,44223.5520843899,24.1493,24.1553,24.1493,24.1553,44223.5521
2013-01-15 15:05:00,40.21,40.22,40.21,40.21,40774.92646313013,24.1493,24.1553,24.1493,24.1493,40774.9265
2013-01-15 15:10:00,40.21,40.23,40.21,40.22,42397.809108428846,24.1493,24.1613,24.1493,24.1553,42397.8091
2013-01-15 15:15:00,40.22,40.22,40.2,40.22,38239.172329850895,24.1553,24.1553,24.1433,24.1553,38239.1723
2013-01-15 15:20:00,40.21,40.27,40.21,40.27,29921.898772695,24.1493,24.1854,24.1493,24.1854,29921.8988
2013-01-15 15:25:00,40.28,40.3,40.25,40.26,37529.16117253271,24.1914,24.2034,24.1734,24.1794,37529.1612
2013-01-15 15:30:00,40.27,40.27,40.22,40.23,98387.2603712344,24.1854,24.1854,24.1553,24.1613,98387.2604
2013-01-15 15:35:00,40.24,40.25,40.21,40.21,70595.39507049396,24.1673,24.1734,24.1493,24.1493,70595.3951
2013-01-15 15:40:00,40.21,40.22,40.21,40.21,90374.27731007202,24.1493,24.1553,24.1493,24.1493,90374.2773
2013-01-15 15:45:00,40.21,40.21,40.11,40.15,153666.70047672177,24.1493,24.1493,24.0893,24.1133,153666.7005
2013-01-15 15:50:00,40.15,40.18,40.12,40.18,139669.3376610204,24.1133,24.1313,24.0953,24.1313,139669.3377
2013-01-15 15:55:00,40.17,40.22,40.17,40.21,101531.59549650064,24.1253,24.1553,24.1253,24.1493,101531.5955
2013-01-16 09:30:00,39.98,40.2,39.95,40.19,54163.70828684451,24.0112,24.1433,23.9932,24.1373,54163.7083
2013-01-16 09:35:00,40.19,40.19,40.05,40.11,20996.04422355209,24.1373,24.1373,24.0532,24.0893,20996.0442
2013-01-16 09:40:00,40.1,40.11,39.92,39.96,25560.40166345471,24.0833,24.0893,23.9752,23.9992,25560.4017
2013-01-16 09:45:00,39.97,40.05,39.95,40.05,19677.45207424688,24.0052,24.0532,23.9932,24.0532,19677.4521
2013-01-16 09:50:00,40.04,40.05,39.97,39.97,8824.424383811745,24.0472,24.0532,24.0052,24.0052,8824.4244
2013-01-16 09:55:00,39.97,40.01,39.97,39.99,8012.983061162389,24.0052,24.0292,24.0052,24.0172,8012.9831
2013-01-16 10:00:00,40.0,40.01,39.9,39.9,52033.67481488995,24.0232,24.0292,23.9632,23.9632,52033.6748
2013-01-16 10:05:00,39.91,39.97,39.91,39.93,23227.507860837813,23.9692,24.0052,23.9692,23.9812,23227.5079
2013-01-16 10:10:00,39.92,39.93,39.87,39.89,25458.97149812354,23.9752,23.9812,23.9451,23.9571,25458.9715
2013-01-16 10:15:00,39.88,39.91,39.84,39.86,24748.960340805355,23.9511,23.9692,23.9271,23.9391,24748.9603
2013-01-16 10:20:00,39.87,39.9,39.84,39.9,22923.217364844302,23.9451,23.9632,23.9271,23.9632,22923.2174
2013-01-16 10:25:00,39.91,39.96,39.91,39.93,16837.407444974135,23.9692,23.9992,23.9692,23.9812,16837.4074
2013-01-16 10:30:00,39.94,39.95,39.92,39.93,18054.56942894817,23.9872,23.9932,23.9752,23.9812,18054.5694
2013-01-16 10:35:00,39.92,39.95,39.91,39.94,24647.530175474185,23.9752,23.9932,23.9692,23.9872,24647.5302
2013-01-16 10:40:00,39.95,39.99,39.94,39.98,20184.60290090273,23.9932,24.0172,23.9872,24.0112,20184.6029
2013-01-16 10:45:00,39.97,40.02,39.95,39.99,33674.81488994827,24.0052,24.0352,23.9932,24.0172,33674.8149
2013-01-16 10:50:00,39.98,40.0,39.94,40.0,25966.12232477939,24.0112,24.0232,23.9872,24.0232,25966.1223
2013-01-16 10:55:00,40.0,40.02,39.94,39.94,26473.27315143524,24.0232,24.0352,23.9872,23.9872,26473.2732
2013-01-16 11:00:00,39.94,39.99,39.94,39.98,32457.652905974235,23.9872,24.0172,23.9872,24.0112,32457.6529
2013-01-16 11:05:00,39.99,40.01,39.98,40.0,13185.921493052034,24.0172,24.0292,24.0112,24.0232,13185.9215
2013-01-16 11:10:00,40.0,40.0,39.96,39.96,11765.89917841566,24.0232,24.0232,23.9992,23.9992,11765.8992
2013-01-16 11:15:00,39.96,40.03,39.96,39.98,22111.77604219495,23.9992,24.0412,23.9992,24.0112,22111.776
2013-01-16 11:20:00,39.98,39.99,39.95,39.96,28603.306623389795,24.0112,24.0172,23.9932,23.9992,28603.3066
2013-01-16 11:25:00,39.97,39.98,39.96,39.96,18663.150420935188,24.0052,24.0112,23.9992,23.9992,18663.1504
2013-01-16 11:30:00,39.97,40.01,39.97,40.0,20488.89339689624,24.0052,24.0292,24.0052,24.0232,20488.8934
2013-01-16 11:35:00,40.0,40.02,39.96,39.98,18054.56942894817,24.0232,24.0352,23.9992,24.0112,18054.5694
2013-01-16 11:40:00,39.98,40.0,39.98,40.0,16127.396287655947,24.0112,24.0232,24.0112,24.0232,16127.3963
2013-01-16 11:45:00,40.0,40.0,39.97,39.98,17547.41860229232,24.0232,24.0232,24.0052,24.0112,17547.4186
2013-01-16 11:50:00,39.98,39.99,39.95,39.97,27893.29546607161,24.0112,24.0172,23.9932,24.0052,27893.2955
2013-01-16 11:55:00,39.96,40.0,39.95,39.95,23633.22852216249,23.9992,24.0232,23.9932,23.9932,23633.2285
2013-01-16 12:00:00,39.95,39.99,39.95,39.98,24140.37934881834,23.9932,24.0172,23.9932,24.0112,24140.3793
2013-01-16 12:05:00,39.98,40.01,39.95,40.01,21198.904554214423,24.0112,24.0292,23.9932,24.0292,21198.9046
2013-01-16 12:10:00,40.02,40.05,40.02,40.05,7708.692565168882,24.0352,24.0532,24.0352,24.0532,7708.6926
2013-01-16 12:15:00,40.05,40.09,40.04,40.09,14301.653311694898,24.0532,24.0773,24.0472,24.0773,14301.6533
2013-01-16 12:20:00,40.09,40.11,40.08,40.08,16127.396287655947,24.0773,24.0893,24.0713,24.0713,16127.3963
2013-01-16 12:25:00,40.08,40.08,39.99,40.01,32153.362409980728,24.0713,24.0713,24.0172,24.0292,32153.3624
2013-01-16 12:30:00,39.99,39.99,39.9,39.91,25763.26199411705,24.0172,24.0172,23.9632,23.9692,25763.262
2013-01-16 12:35:00,39.91,39.91,39.89,39.91,18460.290090272847,23.9692,23.9692,23.9571,23.9692,18460.2901
2013-01-16 12:40:00,39.91,39.94,39.91,39.94,18155.99959427934,23.9692,23.9872,23.9692,23.9872,18155.9996
2013-01-16 12:45:00,39.94,39.97,39.94,39.97,24140.37934881834,23.9872,24.0052,23.9872,24.0052,24140.3793
2013-01-16 12:50:00,39.98,39.99,39.96,39.97,9230.145045136424,24.0112,24.0172,23.9992,24.0052,9230.145
2013-01-16 12:55:00,39.97,39.98,39.96,39.98,12070.18967440917,24.0052,24.0112,23.9992,24.0112,12070.1897
2013-01-16 13:00:00,39.97,39.99,39.92,39.94,50917.94299624708,24.0052,24.0172,23.9752,23.9872,50917.943
2013-01-16 13:05:00,39.94,39.94,39.86,39.89,32051.93224464956,23.9872,23.9872,23.9391,23.9571,32051.9322
2013-01-16 13:10:00,39.88,39.89,39.86,39.87,12273.050005071507,23.9511,23.9571,23.9391,23.9451,12273.05
2013-01-16 13:15:00,39.86,39.88,39.85,39.87,14098.79298103256,23.9391,23.9511,23.9331,23.9451,14098.793
2013-01-16 13:20:00,39.88,39.91,39.87,39.88,12171.61983974034,23.9511,23.9692,23.9451,23.9511,12171.6198
2013-01-16 13:25:00,39.89,39.92,39.89,39.92,11157.318186428643,23.9571,23.9752,23.9571,23.9752,11157.3182
2013-01-16 13:30:00,39.92,39.93,39.88,39.9,27994.72563140278,23.9752,23.9812,23.9511,23.9632,27994.7256
2013-01-16 13:35:00,39.9,39.94,39.9,39.92,9534.435541129931,23.9632,23.9872,23.9632,23.9752,9534.4355
2013-01-16 13:40:00,39.93,39.95,39.91,39.92,13794.502485039053,23.9812,23.9932,23.9692,23.9752,13794.5025
2013-01-16 13:45:00,39.9,39.96,39.9,39.93,9635.865706461102,23.9632,23.9992,23.9632,23.9812,9635.8657
2013-01-16 13:50:00,39.93,39.98,39.93,39.98,10345.876863779287,23.9812,24.0112,23.9812,24.0112,10345.8769
2013-01-16 13:55:00,39.98,39.98,39.92,39.94,18460.290090272847,24.0112,24.0112,23.9752,23.9872,18460.2901
2013-01-16 14:00:00,39.94,39.97,39.93,39.96,14707.373973019576,23.9872,24.0052,23.9812,23.9992,14707.374
2013-01-16 14:05:00,39.95,39.95,39.88,39.88,23937.519018156,23.9932,23.9932,23.9511,23.9511,23937.519
2013-01-16 14:10:00,39.88,39.9,39.86,39.88,20184.60290090273,23.9511,23.9632,23.9391,23.9511,20184.6029
2013-01-16 14:15:00,39.88,39.89,39.87,39.87,13895.93265037022,23.9511,23.9571,23.9451,23.9451,13895.9327
2013-01-16 14:20:00,39.88,39.91,39.88,39.89,8722.994218480577,23.9511,23.9692,23.9511,23.9571,8722.9942
2013-01-16 14:25:00,39.9,39.92,39.9,39.91,6897.2512425195255,23.9632,23.9752,23.9632,23.9692,6897.2512
2013-01-16 14:30:00,39.91,39.95,39.91,39.95,12070.18967440917,23.9692,23.9932,23.9692,23.9932,12070.1897
2013-01-16 14:35:00,39.96,39.96,39.94,39.94,13185.921493052034,23.9992,23.9992,23.9872,23.9872,13185.9215
2013-01-16 14:40:00,39.94,39.96,39.93,39.95,9737.29587179227,23.9872,23.9992,23.9812,23.9932,9737.2959
2013-01-16 14:45:00,39.95,40.0,39.95,40.0,19474.59174358454,23.9932,24.0232,23.9932,24.0232,19474.5917
2013-01-16 14:50:00,40.0,40.01,39.99,40.01,11867.329343746833,24.0232,24.0292,24.0172,24.0292,11867.3293
2013-01-16 14:55:00,40.01,40.04,40.01,40.04,16228.826452987118,24.0292,24.0472,24.0292,24.0472,16228.8265
2013-01-16 15:00:00,40.04,40.04,39.99,40.0,15924.53595699361,24.0472,24.0472,24.0172,24.0232,15924.536
2013-01-16 15:05:00,40.0,40.01,39.99,39.99,9128.714879805257,24.0232,24.0292,24.0172,24.0172,9128.7149
2013-01-16 15:10:00,39.99,40.01,39.98,40.0,9737.29587179227,24.0172,24.0292,24.0112,24.0232,9737.2959
2013-01-16 15:15:00,40.01,40.02,39.99,39.99,11664.469013084492,24.0292,24.0352,24.0172,24.0172,11664.469
2013-01-16 15:20:00,39.99,40.0,39.92,39.94,22111.77604219495,24.0172,24.0232,23.9752,23.9872,22111.776
2013-01-16 15:25:00,39.95,39.98,39.94,39.94,19170.30124759104,23.9932,24.0112,23.9872,23.9872,19170.3012
2013-01-16 15:30:00,39.95,39.99,39.93,39.99,24343.23967948068,23.9932,24.0172,23.9812,24.0172,24343.2397
2013-01-16 15:35:00,40.0,40.04,40.0,40.04,21908.91571153261,24.0232,24.0472,24.0232,24.0472,21908.9157
2013-01-16 15:40:00,40.04,40.04,39.96,40.02,34486.256212597626,24.0472,24.0472,23.9992,24.0352,34486.2562
2013-01-16 15:45:00,40.01,40.01,39.96,40.0,25357.54133279237,24.0292,24.0292,23.9992,24.0232,25357.5413
2013-01-16 15:50:00,40.0,40.0,39.95,39.99,34689.11654325997,24.0232,24.0232,23.9932,24.0172,34689.1165
2013-01-16 15:55:00,39.99,40.03,39.97,40.02,129526.32112790344,24.0172,24.0412,24.0052,24.0352,129526.3211
2013-01-17 09:30:00,40.26,40.62,40.16,40.61,201338.87818237144,24.1794,24.3956,24.1193,24.3896,201338.8782
2013-01-17 09:35:00,40.6,40.66,40.55,40.65,69276.80292118876,24.3836,24.4196,24.3535,24.4136,69276.8029
2013-01-17 09:40:00,40.64,40.73,40.62,40.72,62988.132670656254,24.4076,24.4616,24.3956,24.4556,62988.1327
2013-01-17 09:45:00,40.71,40.73,40.64,40.71,55076.57977482503,24.4496,24.4616,24.4076,24.4496,55076.5798
2013-01-17 09:50:00,40.71,40.8,40.71,40.8,82158.43391824729,24.4496,24.5037,24.4496,24.5037,82158.4339
2013-01-17 09:55:00,40.8,41.02,40.8,41.02,153362.40998072826,24.5037,24.6358,24.5037,24.6358,153362.41
2013-01-17 10:00:00,41.03,41.03,40.92,40.96,115326.09798153971,24.6418,24.6418,24.5757,24.5998,115326.098
2013-01-17 10:05:00,40.96,40.97,40.92,40.95,122629.06988538391,24.5998,24.6058,24.5757,24.5938,122629.0699
2013-01-17 10:10:00,40.95,40.99,40.93,40.99,63495.2834973121,24.5938,24.6178,24.5817,24.6178,63495.2835
2013-01-17 10:15:00,40.99,41.02,40.96,41.01,76884.06532102647,24.6178,24.6358,24.5998,24.6298,76884.0653
2013-01-17 10:20:00,41.01,41.05,40.96,41.04,78304.08763566284,24.6298,24.6538,24.5998,24.6478,78304.0876
2013-01-17 10:25:00,41.04,41.06,41.0,41.06,165838.3203164621,24.6478,24.6598,24.6238,24.6598,165838.3203
2013-01-17 10:30:00,41.05,41.13,41.03,41.1,57815.194238766606,24.6538,24.7019,24.6418,24.6838,57815.1942
2013-01-17 10:35:00,41.11,41.11,40.98,41.0,40166.34547114312,24.6899,24.6899,24.6118,24.6238,40166.3455
2013-01-17 10:40:00,41.0,41.04,40.96,40.97,32660.513236636576,24.6238,24.6478,24.5998,24.6058,32660.5132
2013-01-17 10:45:00,40.98,41.02,40.91,41.0,101125.874835176,24.6118,24.6358,24.5697,24.6238,101125.8748
2013-01-17 10:50:00,41.01,41.05,40.98,41.03,44527.8425803834,24.6298,24.6538,24.6118,24.6418,44527.8426
2013-01-17 10:55:00,41.03,41.05,40.99,41.05,40876.3566284613,24.6418,24.6538,24.6178,24.6538,40876.3566
2013-01-17 11:00:00,41.04,41.1,41.03,41.09,50207.9318389289,24.6478,24.6838,24.6418,24.6778,50207.9318
2013-01-17 11:05:00,41.1,41.1,41.06,41.09,31443.35125266254,24.6838,24.6838,24.6598,24.6778,31443.3513
2013-01-17 11:10:00,41.1,41.12,41.08,41.08,22213.20620752612,24.6838,24.6959,24.6718,24.6718,22213.2062
2013-01-17 11:15:00,41.09,41.09,41.08,41.09,13287.351658383202,24.6778,24.6778,24.6718,24.6778,13287.3517
2013-01-17 11:20:00,41.08,41.11,41.07,41.09,40572.06613246779,24.6718,24.6899,24.6658,24.6778,40572.0661
2013-01-17 11:25:00,41.1,41.1,41.07,41.09,34587.6863779288,24.6838,24.6838,24.6658,24.6778,34587.6864
2013-01-17 11:30:00,41.08,41.12,41.08,41.08,37732.02150319505,24.6718,24.6959,24.6718,24.6718,37732.0215
2013-01-17 11:35:00,41.08,41.11,41.06,41.1,110254.58971498124,24.6718,24.6899,24.6598,24.6838,110254.5897
2013-01-17 11:40:00,41.09,41.12,41.07,41.11,81854.14342225378,24.6778,24.6959,24.6658,24.6899,81854.1434
2013-01-17 11:45:00,41.11,41.13,41.09,41.11,80941.27193427326,24.6899,24.7019,24.6778,24.6899,80941.2719
2013-01-17 11:50:00,41.12,41.18,41.07,41.17,60249.518206714674,24.6959,24.7319,24.6658,24.7259,60249.5182
2013-01-17 11:55:00,41.17,41.18,41.07,41.09,57105.18308144842,24.7259,24.7319,24.6658,24.6778,57105.1831
2013-01-17 12:00:00,41.09,41.11,41.07,41.09,27589.004970078106,24.6778,24.6899,24.6658,24.6778,27589.005
2013-01-17 12:05:00,41.1,41.16,41.09,41.14,46860.7363830003,24.6838,24.7199,24.6778,24.7079,46860.7364
2013-01-17 12:10:00,41.13,41.27,41.13,41.27,68566.79176387057,24.7019,24.7859,24.7019,24.7859,68566.7918
2013-01-17 12:15:00,41.26,41.27,41.21,41.27,32964.803732630084,24.7799,24.7859,24.7499,24.7859,32964.8037
2013-01-17 12:20:00,41.27,41.33,41.26,41.33,31139.06075666904,24.7859,24.822,24.7799,24.822,31139.0608
2013-01-17 12:25:00,41.33,41.35,41.32,41.35,35500.55786590932,24.822,24.834,24.816,24.834,35500.5579
2013-01-17 12:30:00,41.34,41.39,41.33,41.38,56598.032254792575,24.828,24.858,24.822,24.852,56598.0323
2013-01-17 12:35:00,41.37,41.4,41.37,41.4,38949.18348716908,24.846,24.864,24.846,24.864,38949.1835
2013-01-17 12:40:00,41.39,41.4,41.38,41.38,41992.08844710417,24.858,24.864,24.852,24.852,41992.0884
2013-01-17 12:45:00,41.39,41.39,41.35,41.36,26777.563647428746,24.858,24.858,24.834,24.84,26777.5636
2013-01-17 12:50:00,41.34,41.35,41.3,41.32,18561.720255604017,24.828,24.834,24.804,24.816,18561.7203
2013-01-17 12:55:00,41.31,41.32,41.28,41.29,28603.306623389795,24.81,24.816,24.792,24.798,28603.3066
2013-01-17 13:00:00,41.3,41.3,41.24,41.26,36717.71984988335,24.804,24.804,24.7679,24.7799,36717.7198
2013-01-17 13:05:00,41.26,41.27,41.23,41.23,19576.02190891571,24.7799,24.7859,24.7619,24.7619,19576.0219
2013-01-17 13:10:00,41.24,41.29,41.23,41.29,20488.89339689624,24.7679,24.798,24.7619,24.798,20488.8934
2013-01-17 13:15:00,41.29,41.33,41.28,41.31,25256.111167461204,24.798,24.822,24.792,24.81,25256.1112
2013-01-17 13:20:00,41.31,41.31,41.29,41.29,15214.524799675424,24.81,24.81,24.798,24.798,15214.5248
2013-01-17 13:25:00,41.29,41.3,41.24,41.27,15113.094634344254,24.798,24.804,24.7679,24.7859,15113.0946
2013-01-17 13:30:00,41.27,41.28,41.25,41.27,10447.307029110458,24.7859,24.792,24.7739,24.7859,10447.307
2013-01-17 13:35:00,41.27,41.31,41.26,41.31,27183.284308753424,24.7859,24.81,24.7799,24.81,27183.2843
2013-01-17 13:40:00,41.31,41.33,41.3,41.31,31544.781417993712,24.81,24.822,24.804,24.81,31544.7814
2013-01-17 13:45:00,41.31,41.39,41.3,41.37,41484.93762044832,24.81,24.858,24.804,24.846,41484.9376
2013-01-17 13:50:00,41.38,41.41,41.37,41.4,61568.11035601988,24.852,24.87,24.846,24.864,61568.1104
2013-01-17 13:55:00,41.41,41.49,41.4,41.47,119281.87442945532,24.87,24.9181,24.864,24.9061,119281.8744
2013-01-17 14:00:00,41.46,41.51,41.45,41.48,81955.57358758495,24.9001,24.9301,24.8941,24.9121,81955.5736
2013-01-17 14:05:00,41.49,41.55,41.49,41.55,62176.6913480069,24.9181,24.9541,24.9181,24.9541,62176.6913
2013-01-17 14:10:00,41.55,41.56,41.5,41.54,49802.21117760422,24.9541,24.9601,24.9241,24.9481,49802.2112
2013-01-17 14:15:00,41.55,41.6,41.53,41.57,59336.64671873416,24.9541,24.9841,24.9421,24.9661,59336.6467
2013-01-17 14:20:00,41.58,41.6,41.56,41.57,50005.07150826656,24.9721,24.9841,24.9601,24.9661,50005.0715
2013-01-17 14:25:00,41.57,41.57,41.49,41.5,52540.825641545794,24.9661,24.9661,24.9181,24.9241,52540.8256
2013-01-17 14:30:00,41.49,41.5,41.45,41.46,47063.59671366264,24.9181,24.9241,24.8941,24.9001,47063.5967
2013-01-17 14:35:00,41.46,41.5,41.46,41.48,63901.00415863678,24.9001,24.9241,24.9001,24.9121,63901.0042
2013-01-17 14:40:00,41.46,41.49,41.43,41.43,31341.92108733137,24.9001,24.9181,24.882,24.882,31341.9211
2013-01-17 14:45:00,41.43,41.43,41.33,41.33,57612.33390810427,24.882,24.882,24.822,24.822,57612.3339
2013-01-17 14:50:00,41.33,41.41,41.32,41.38,47773.60787098083,24.822,24.87,24.816,24.852,47773.6079
2013-01-17 14:55:00,41.38,41.38,41.29,41.29,27284.714474084594,24.852,24.852,24.798,24.798,27284.7145
2013-01-17 15:00:00,41.3,41.32,41.22,41.22,51627.95415356527,24.804,24.816,24.7559,24.7559,51627.9542
2013-01-17 15:05:00,41.23,41.27,41.22,41.25,58322.34506542246,24.7619,24.7859,24.7559,24.7739,58322.3451
2013-01-17 15:10:00,41.25,41.27,41.23,41.24,43006.39010041586,24.7739,24.7859,24.7619,24.7679,43006.3901
2013-01-17 15:15:00,41.24,41.27,41.24,41.25,43310.68059640937,24.7679,24.7859,24.7679,24.7739,43310.6806
2013-01-17 15:20:00,41.25,41.26,41.19,41.2,51323.66365757176,24.7739,24.7799,24.7379,24.7439,51323.6637
2013-01-17 15:25:00,41.19,41.2,41.15,41.16,63089.562835987424,24.7379,24.7439,24.7139,24.7199,63089.5628
2013-01-17 15:30:00,41.17,41.17,41.1,41.11,126584.84633329952,24.7259,24.7259,24.6838,24.6899,126584.8463
2013-01-17 15:35:00,41.12,41.12,41.06,41.06,68161.0711025459,24.6959,24.6959,24.6598,24.6598,68161.0711
2013-01-17 15:40:00,41.06,41.09,41.05,41.09,70595.39507049396,24.6598,24.6778,24.6538,24.6778,70595.3951
2013-01-17 15:45:00,41.09,41.09,41.07,41.07,79115.5289583122,24.6778,24.6778,24.6658,24.6658,79115.529
2013-01-17 15:50:00,41.07,41.08,41.01,41.04,144030.83477026067,24.6658,24.6718,24.6298,24.6478,144030.8348
2013-01-17 15:55:00,41.04,41.08,41.04,41.05,215539.10132873515,24.6478,24.6718,24.6478,24.6538,215539.1013
2013-01-18 09:30:00,41.07,41.31,41.01,41.26,441424.0795212496,24.6658,24.81,24.6298,24.7799,441424.0795
2013-01-18 09:35:00,41.25,41.26,41.07,41.15,37224.870676539205,24.7739,24.7799,24.6658,24.7139,37224.8707
2013-01-18 09:40:00,41.12,41.22,41.1,41.17,49193.6301856172,24.6959,24.7559,24.6838,24.7259,49193.6302
2013-01-18 09:45:00,41.17,41.18,41.08,41.09,23227.507860837813,24.7259,24.7319,24.6718,24.6778,23227.5079
2013-01-18 09:50:00,41.09,41.17,41.08,41.09,25458.97149812354,24.6778,24.7259,24.6718,24.6778,25458.9715
2013-01-18 09:55:00,41.09,41.14,41.07,41.14,31240.490922000205,24.6778,24.7079,24.6658,24.7079,31240.4909
2013-01-18 10:00:00,41.16,41.16,41.11,41.13,34283.395881935285,24.7199,24.7199,24.6899,24.7019,34283.3959
2013-01-18 10:05:00,41.13,41.15,41.09,41.12,24951.820671467696,24.7019,24.7139,24.6778,24.6959,24951.8207
2013-01-18 10:10:00,41.11,41.17,41.08,41.16,24444.669844811848,24.6899,24.7259,24.6718,24.7199,24444.6698
2013-01-18 10:15:00,41.16,41.16,41.08,41.08,23126.077695506643,24.7199,24.7199,24.6718,24.6718,23126.0777
2013-01-18 10:20:00,41.09,41.09,41.01,41.04,55888.02109747439,24.6778,24.6778,24.6298,24.6478,55888.0211
2013-01-18 10:25:00,41.04,41.05,41.02,41.04,35601.98803124049,24.6478,24.6538,24.6358,24.6478,35601.988
2013-01-18 10:30:00,41.04,41.08,41.03,41.07,21604.6252155391,24.6478,24.6718,24.6418,24.6658,21604.6252
2013-01-18 10:35:00,41.06,41.13,41.05,41.13,27081.854143422253,24.6598,24.7019,24.6538,24.7019,27081.8541
2013-01-18 10:40:00,41.12,41.13,41.09,41.12,33167.664063292425,24.6959,24.7019,24.6778,24.6959,33167.6641
2013-01-18 10:45:00,41.12,41.12,41.09,41.09,18764.580586266355,24.6959,24.6959,24.6778,24.6778,18764.5806
2013-01-18 10:50:00,41.09,41.09,41.02,41.03,15011.664469013083,24.6778,24.6778,24.6358,24.6418,15011.6645
2013-01-18 10:55:00,41.03,41.07,41.02,41.02,18663.150420935188,24.6418,24.6658,24.6358,24.6358,18663.1504
2013-01-18 11:00:00,41.02,41.03,40.99,41.02,30023.32893802617,24.6358,24.6418,24.6178,24.6358,30023.3289
2013-01-18 11:05:00,41.01,41.03,40.98,40.98,17344.558271629983,24.6298,24.6418,24.6118,24.6118,17344.5583
2013-01-18 11:10:00,40.97,40.98,40.93,40.95,27284.714474084594,24.6058,24.6118,24.5817,24.5938,27284.7145
2013-01-18 11:15:00,40.96,41.06,40.95,41.04,36616.28968455218,24.5998,24.6598,24.5938,24.6478,36616.2897
2013-01-18 11:20:00,41.04,41.13,41.04,41.12,32660.513236636576,24.6478,24.7019,24.6478,24.6959,32660.5132
2013-01-18 11:25:00,41.13,41.16,41.12,41.15,44527.8425803834,24.7019,24.7199,24.6959,24.7139,44527.8426
2013-01-18 11:30:00,41.16,41.18,41.14,41.16,49903.64134293539,24.7199,24.7319,24.7079,24.7199,49903.6413
2013-01-18 11:35:00,41.16,41.17,41.15,41.15,30429.04959935085,24.7199,24.7259,24.7139,24.7139,30429.0496
2013-01-18 11:40:00,41.15,41.15,41.03,41.03,22111.77604219495,24.7139,24.7139,24.6418,24.6418,22111.776
2013-01-18 11:45:00,41.02,41.02,40.95,40.98,17040.267775636476,24.6358,24.6358,24.5938,24.6118,17040.2678
2013-01-18 11:50:00,40.98,40.98,40.97,40.98,10041.58636778578,24.6118,24.6118,24.6058,24.6118,10041.5864
2013-01-18 11:55:00,40.98,40.98,40.95,40.97,22416.066538188457,24.6118,24.6118,24.5938,24.6058,22416.0665
2013-01-18 12:00:00,40.96,40.97,40.94,40.95,24343.23967948068,24.5998,24.6058,24.5878,24.5938,24343.2397
2013-01-18 12:05:00,40.94,40.99,40.93,40.98,29921.898772695,24.5878,24.6178,24.5817,24.6118,29921.8988
2013-01-18 12:10:00,40.99,40.99,40.98,40.98,6592.960746526017,24.6178,24.6178,24.6118,24.6118,6592.9607
2013-01-18 12:15:00,40.99,41.01,40.96,41.01,12983.061162389697,24.6178,24.6298,24.5998,24.6298,12983.0612
2013-01-18 12:20:00,41.01,41.06,41.01,41.03,51627.95415356527,24.6298,24.6598,24.6298,24.6418,51627.9542
2013-01-18 12:25:00,41.04,41.06,40.99,41.0,26473.27315143524,24.6478,24.6598,24.6178,24.6238,26473.2732
2013-01-18 12:30:00,40.99,40.99,40.97,40.99,24647.530175474185,24.6178,24.6178,24.6058,24.6178,24647.5302
2013-01-18 12:35:00,40.99,41.0,40.97,40.98,12780.200831727356,24.6178,24.6238,24.6058,24.6118,12780.2008
2013-01-18 12:40:00,40.97,40.98,40.96,40.97,9838.72603712344,24.6058,24.6118,24.5998,24.6058,9838.726
2013-01-18 12:45:00,40.96,41.0,40.96,41.0,12983.061162389697,24.5998,24.6238,24.5998,24.6238,12983.0612
2013-01-18 12:50:00,41.0,41.07,41.0,41.04,35500.55786590932,24.6238,24.6658,24.6238,24.6478,35500.5579
2013-01-18 12:55:00,41.03,41.04,41.0,41.02,27183.284308753424,24.6418,24.6478,24.6238,24.6358,27183.2843
2013-01-18 13:00:00,41.02,41.07,41.02,41.07,15214.524799675424,24.6358,24.6658,24.6358,24.6658,15214.5248
2013-01-18 13:05:00,41.08,41.15,41.07,41.14,22314.636372857287,24.6718,24.7139,24.6658,24.7079,22314.6364
2013-01-18 13:10:00,41.14,41.15,41.11,41.11,31240.490922000205,24.7079,24.7139,24.6899,24.6899,31240.4909
2013-01-18 13:15:00,41.11,41.13,41.1,41.12,7302.971903844204,24.6899,24.7019,24.6838,24.6959,7302.9719
2013-01-18 13:20:00,41.11,41.11,41.07,41.07,11664.469013084492,24.6899,24.6899,24.6658,24.6658,11664.469
2013-01-18 13:25:00,41.07,41.08,41.06,41.06,5984.379754539,24.6658,24.6718,24.6598,24.6598,5984.3798
2013-01-18 13:30:00,41.07,41.07,41.06,41.07,3955.7764479156094,24.6658,24.6658,24.6598,24.6658,3955.7764
2013-01-18 13:35:00,41.07,41.09,41.06,41.09,18358.85992494168,24.6658,24.6778,24.6598,24.6778,18358.8599
2013-01-18 13:40:00,41.09,41.12,41.09,41.12,9331.575210467594,24.6778,24.6959,24.6778,24.6959,9331.5752
2013-01-18 13:45:00,41.12,41.12,41.11,41.12,3955.7764479156094,24.6959,24.6959,24.6899,24.6959,3955.7764
2013-01-18 13:50:00,41.11,41.12,41.09,41.12,19170.30124759104,24.6899,24.6959,24.6778,24.6959,19170.3012
2013-01-18 13:55:00,41.11,41.12,41.09,41.1,10954.457855766304,24.6899,24.6959,24.6778,24.6838,10954.4579
2013-01-18 14:00:00,41.09,41.1,41.09,41.1,5172.938431889644,24.6778,24.6838,24.6778,24.6838,5172.9384
2013-01-18 14:05:00,41.1,41.13,41.09,41.13,8621.564053149406,24.6838,24.7019,24.6778,24.7019,8621.5641
2013-01-18 14:10:00,41.13,41.15,41.11,41.14,16330.256618318288,24.7019,24.7139,24.6899,24.7079,16330.2566
2013-01-18 14:15:00,41.14,41.15,41.06,41.06,57003.75291611726,24.7079,24.7139,24.6598,24.6598,57003.7529
2013-01-18 14:20:00,41.06,41.08,41.06,41.07,19474.59174358454,24.6598,24.6718,24.6598,24.6658,19474.5917
2013-01-18 14:25:00,41.08,41.09,41.08,41.09,10548.737194441626,24.6718,24.6778,24.6718,24.6778,10548.7372
2013-01-18 14:30:00,41.09,41.11,41.09,41.11,14504.513642357237,24.6778,24.6899,24.6778,24.6899,14504.5136
2013-01-18 14:35:00,41.1,41.11,41.09,41.09,14403.083477026068,24.6838,24.6899,24.6778,24.6778,14403.0835
2013-01-18 14:40:00,41.09,41.11,41.09,41.11,9230.145045136424,24.6778,24.6899,24.6778,24.6899,9230.145
2013-01-18 14:45:00,41.11,41.11,41.06,41.08,46455.01572167563,24.6899,24.6899,24.6598,24.6718,46455.0157
2013-01-18 14:50:00,41.09,41.1,41.08,41.1,12678.770666396187,24.6778,24.6838,24.6718,24.6838,12678.7707
2013-01-18 14:55:00,41.09,41.11,41.09,41.11,36311.99918855868,24.6778,24.6899,24.6778,24.6899,36311.9992
2013-01-18 15:00:00,41.1,41.11,41.06,41.06,34790.54670859114,24.6838,24.6899,24.6598,24.6598,34790.5467
2013-01-18 15:05:00,41.06,41.07,41.05,41.06,10548.737194441626,24.6598,24.6658,24.6538,24.6598,10548.7372
2013-01-18 15:10:00,41.05,41.06,41.03,41.04,35906.278527234,24.6538,24.6598,24.6418,24.6478,35906.2785
2013-01-18 15:15:00,41.04,41.07,41.03,41.06,33269.094228623595,24.6478,24.6658,24.6418,24.6598,33269.0942
2013-01-18 15:20:00,41.07,41.1,41.06,41.09,22416.066538188457,24.6658,24.6838,24.6598,24.6778,22416.0665
2013-01-18 15:25:00,41.09,41.09,41.07,41.07,32356.22274064307,24.6778,24.6778,24.6658,24.6658,32356.2227
2013-01-18 15:30:00,41.08,41.13,41.07,41.12,35297.69753524698,24.6718,24.7019,24.6658,24.6959,35297.6975
2013-01-18 15:35:00,41.12,41.25,41.12,41.21,134597.8293944619,24.6959,24.7739,24.6959,24.7499,134597.8294
2013-01-18 15:40:00,41.21,41.25,41.2,41.21,130844.91327720865,24.7499,24.7739,24.7439,24.7499,130844.9133
2013-01-18 15:45:00,41.22,41.24,41.2,41.22,59640.93721472766,24.7559,24.7679,24.7439,24.7559,59640.9372
2013-01-18 15:50:00,41.23,41.27,41.22,41.25,131960.6450958515,24.7619,24.7859,24.7559,24.7739,131960.6451
2013-01-18 15:55:00,41.26,41.32,41.25,41.31,246982.4525813977,24.7799,24.816,24.7739,24.81,246982.4526
2013-01-22 09:30:00,41.06,41.16,41.03,41.15,177705.64966020896,24.6598,24.7199,24.6418,24.7139,177705.6497
2013-01-22 09:35:00,41.14,41.31,41.13,41.21,86215.64053149406,24.7079,24.81,24.7019,24.7499,86215.6405
2013-01-22 09:40:00,41.2,41.21,41.11,41.14,54670.85911350035,24.7439,24.7499,24.6899,24.7079,54670.8591
2013-01-22 09:45:00,41.14,41.17,41.12,41.14,34689.11654325997,24.7079,24.7259,24.6959,24.7079,34689.1165
2013-01-22 09:50:00,41.13,41.21,41.13,41.2,38340.60249518207,24.7019,24.7499,24.7019,24.7439,38340.6025
2013-01-22 09:55:00,41.2,41.31,41.2,41.23,45339.28390303276,24.7439,24.81,24.7439,24.7619,45339.2839
2013-01-22 10:00:00,41.22,41.3,41.16,41.28,96460.0872299422,24.7559,24.804,24.7199,24.792,96460.0872
2013-01-22 10:05:00,41.28,41.36,41.28,41.3,58119.48473476012,24.792,24.84,24.792,24.804,58119.4847
2013-01-22 10:10:00,41.31,41.32,41.25,41.26,55076.57977482503,24.81,24.816,24.7739,24.7799,55076.5798
2013-01-22 10:15:00,41.26,41.29,41.24,41.29,62988.132670656254,24.7799,24.798,24.7679,24.798,62988.1327
2013-01-22 10:20:00,41.29,41.3,41.23,41.27,44020.69175372756,24.798,24.804,24.7619,24.7859,44020.6918
2013-01-22 10:25:00,41.27,41.29,41.26,41.26,26473.27315143524,24.7859,24.798,24.7799,24.7799,26473.2732
2013-01-22 10:30:00,41.26,41.27,41.24,41.25,50715.08266558475,24.7799,24.7859,24.7679,24.7739,50715.0827
2013-01-22 10:35:00,41.24,41.28,41.23,41.27,41484.93762044832,24.7679,24.792,24.7619,24.7859,41484.9376
2013-01-22 10:40:00,41.27,41.31,41.24,41.24,27690.435135409272,24.7859,24.81,24.7679,24.7679,27690.4351
2013-01-22 10:45:00,41.24,41.28,41.21,41.28,30631.909930013186,24.7679,24.792,24.7499,24.792,30631.9099
2013-01-22 10:50:00,41.27,41.27,41.22,41.25,23633.22852216249,24.7859,24.7859,24.7559,24.7739,23633.2285
2013-01-22 10:55:00,41.25,41.26,41.19,41.26,24850.39050613653,24.7739,24.7799,24.7379,24.7799,24850.3905
2013-01-22 11:00:00,41.25,41.25,41.17,41.17,14098.79298103256,24.7739,24.7739,24.7259,24.7259,14098.793
2013-01-22 11:05:00,41.17,41.27,41.17,41.23,13693.07231970788,24.7259,24.7859,24.7259,24.7619,13693.0723
2013-01-22 11:10:00,41.23,41.27,41.22,41.23,22111.77604219495,24.7619,24.7859,24.7559,24.7619,22111.776
2013-01-22 11:15:00,41.22,41.24,41.21,41.23,26473.27315143524,24.7559,24.7679,24.7499,24.7619,26473.2732
2013-01-22 11:20:00,41.24,41.29,41.23,41.29,16533.116948980627,24.7679,24.798,24.7619,24.798,16533.1169
2013-01-22 11:25:00,41.29,41.34,41.27,41.34,44426.41241505224,24.798,24.828,24.7859,24.828,44426.4124
2013-01-22 11:30:00,41.33,41.36,41.32,41.32,26574.703316766405,24.822,24.84,24.816,24.816,26574.7033
2013-01-22 11:35:00,41.32,41.33,41.31,41.32,29820.46860736383,24.816,24.822,24.81,24.816,29820.4686
2013-01-22 11:40:00,41.32,41.35,41.32,41.34,26878.99381275992,24.816,24.834,24.816,24.828,26878.9938
2013-01-22 11:45:00,41.35,41.35,41.32,41.35,23937.519018156,24.834,24.834,24.816,24.834,23937.519
2013-01-22 11:50:00,41.35,41.38,41.34,41.38,17953.139263617,24.834,24.852,24.828,24.852,17953.1393
2013-01-22 11:55:00,41.38,41.41,41.36,41.4,43817.83142306522,24.852,24.87,24.84,24.864,43817.8314
2013-01-22 12:00:00,41.39,41.45,41.36,41.42,98285.83020590324,24.858,24.8941,24.84,24.876,98285.8302
2013-01-22 12:05:00,41.43,41.46,41.42,41.46,27589.004970078106,24.882,24.9001,24.876,24.9001,27589.005
2013-01-22 12:10:00,41.46,41.52,41.45,41.5,53149.40663353281,24.9001,24.9361,24.8941,24.9241,53149.4066
2013-01-22 12:15:00,41.5,41.5,41.42,41.42,31544.781417993712,24.9241,24.9241,24.876,24.876,31544.7814
2013-01-22 12:20:00,41.43,41.43,41.37,41.4,60553.808702708186,24.882,24.882,24.846,24.864,60553.8087
2013-01-22 12:25:00,41.41,41.42,41.38,41.41,31139.06075666904,24.87,24.876,24.852,24.87,31139.0608
2013-01-22 12:30:00,41.4,41.42,41.38,41.42,25053.250836798863,24.864,24.876,24.852,24.876,25053.2508
2013-01-22 12:35:00,41.42,41.42,41.38,41.39,35196.26736991581,24.876,24.876,24.852,24.858,35196.2674
2013-01-22 12:40:00,41.38,41.42,41.38,41.4,40673.49629779896,24.852,24.876,24.852,24.864,40673.4963
2013-01-22 12:45:00,41.41,41.42,41.37,41.38,45136.423572370426,24.87,24.876,24.846,24.852,45136.4236
2013-01-22 12:50:00,41.38,41.4,41.35,41.37,41586.36778577949,24.852,24.864,24.834,24.846,41586.3678
2013-01-22 12:55:00,41.37,41.41,41.36,41.38,18561.720255604017,24.846,24.87,24.84,24.852,18561.7203
2013-01-22 13:00:00,41.38,41.41,41.38,41.4,24038.94918348717,24.852,24.87,24.852,24.864,24038.9492
2013-01-22 13:05:00,41.41,41.41,41.38,41.38,20894.614058220915,24.87,24.87,24.852,24.852,20894.6141
2013-01-22 13:10:00,41.38,41.42,41.38,41.42,50005.07150826656,24.852,24.876,24.852,24.876,50005.0715
2013-01-22 13:15:00,41.42,41.48,41.42,41.48,28197.58596206512,24.876,24.9121,24.876,24.9121,28197.586
2013-01-22 13:20:00,41.47,41.49,41.45,41.46,23937.519018156,24.9061,24.9181,24.8941,24.9001,23937.519
2013-01-22 13:25:00,41.46,41.46,41.42,41.45,25864.69215944822,24.9001,24.9001,24.876,24.8941,25864.6922
2013-01-22 13:30:00,41.45,41.46,41.42,41.43,39557.7644791561,24.8941,24.9001,24.876,24.882,39557.7645
2013-01-22 13:35:00,41.42,41.47,41.42,41.45,26676.13348209757,24.876,24.9061,24.876,24.8941,26676.1335
2013-01-22 13:40:00,41.45,41.46,41.44,41.45,12780.200831727356,24.8941,24.9001,24.888,24.8941,12780.2008
2013-01-22 13:45:00,41.45,41.46,41.39,41.44,40572.06613246779,24.8941,24.9001,24.858,24.888,40572.0661
2013-01-22 13:50:00,41.44,41.44,41.43,41.43,7607.262399837712,24.888,24.888,24.882,24.882,7607.2624
2013-01-22 13:55:00,41.43,41.43,41.39,41.42,26777.563647428746,24.882,24.882,24.858,24.876,26777.5636
2013-01-22 14:00:00,41.42,41.44,41.4,41.4,36210.56902322751,24.876,24.888,24.864,24.864,36210.569
2013-01-22 14:05:00,41.4,41.43,41.39,41.42,12475.910335733848,24.864,24.882,24.858,24.876,12475.9103
2013-01-22 14:10:00,41.43,41.45,41.41,41.44,17040.267775636476,24.882,24.8941,24.87,24.888,17040.2678
2013-01-22 14:15:00,41.44,41.45,41.4,41.4,56800.89258545492,24.888,24.8941,24.864,24.864,56800.8926
2013-01-22 14:20:00,41.4,41.41,41.38,41.38,33167.664063292425,24.864,24.87,24.852,24.852,33167.6641
2013-01-22 14:25:00,41.38,41.39,41.37,41.39,28704.73678872097,24.852,24.858,24.846,24.858,28704.7368
2013-01-22 14:30:00,41.4,41.42,41.4,41.41,22821.78719951313,24.864,24.876,24.864,24.87,22821.7872
2013-01-22 14:35:00,41.41,41.42,41.39,41.39,34689.11654325997,24.87,24.876,24.858,24.858,34689.1165
2013-01-22 14:40:00,41.39,41.42,41.39,41.42,27791.86530074044,24.858,24.876,24.858,24.876,27791.8653
2013-01-22 14:45:00,41.41,41.47,41.41,41.47,26676.13348209757,24.87,24.9061,24.87,24.9061,26676.1335
2013-01-22 14:50:00,41.47,41.49,41.45,41.49,44629.272745714574,24.9061,24.9181,24.8941,24.9181,44629.2727
2013-01-22 14:55:00,41.49,41.5,41.47,41.49,41789.22811644183,24.9181,24.9241,24.9061,24.9181,41789.2281
2013-01-22 15:00:00,41.48,41.48,41.46,41.46,27284.714474084594,24.9121,24.9121,24.9001,24.9001,27284.7145
2013-01-22 15:05:00,41.46,41.47,41.44,41.45,57612.33390810427,24.9001,24.9061,24.888,24.8941,57612.3339
2013-01-22 15:10:00,41.45,41.45,41.41,41.43,26878.99381275992,24.8941,24.8941,24.87,24.882,26878.9938
2013-01-22 15:15:00,41.43,41.45,41.4,41.45,36210.56902322751,24.882,24.8941,24.864,24.8941,36210.569
2013-01-22 15:20:00,41.45,41.46,41.44,41.46,29820.46860736383,24.8941,24.9001,24.888,24.9001,29820.4686
2013-01-22 15:25:00,41.45,41.48,41.45,41.46,35297.69753524698,24.8941,24.9121,24.8941,24.9001,35297.6975
2013-01-22 15:30:00,41.46,41.48,41.44,41.47,55178.00994015621,24.9001,24.9121,24.888,24.9061,55178.0099
2013-01-22 15:35:00,41.46,41.5,41.46,41.49,53859.417790851,24.9001,24.9241,24.9001,24.9181,53859.4178
2013-01-22 15:40:00,41.49,41.49,41.46,41.47,86114.2103661629,24.9181,24.9181,24.9001,24.9061,86114.2104
2013-01-22 15:45:00,41.46,41.46,41.43,41.44,73131.1492037732,24.9001,24.9001,24.882,24.888,73131.1492
2013-01-22 15:50:00,41.44,41.48,41.44,41.47,90272.84714474084,24.888,24.9121,24.888,24.9061,90272.8471
2013-01-22 15:55:00,41.47,41.51,41.46,41.47,245663.8604320925,24.9061,24.9301,24.9001,24.9061,245663.8604
2013-01-23 09:30:00,41.39,41.46,41.31,41.41,89359.97565676032,24.858,24.9001,24.81,24.87,89359.9757
2013-01-23 09:35:00,41.42,41.6,41.36,41.6,47672.17770564966,24.876,24.9841,24.84,24.9841,47672.1777
2013-01-23 09:40:00,41.6,41.64,41.58,41.63,59742.36738005883,24.9841,25.0082,24.9721,25.0022,59742.3674
2013-01-23 09:45:00,41.63,41.63,41.52,41.57,42093.518612435335,25.0022,25.0022,24.9361,24.9661,42093.5186
2013-01-23 09:50:00,41.57,41.66,41.57,41.57,82969.87524089664,24.9661,25.0202,24.9661,24.9661,82969.8752
2013-01-23 09:55:00,41.57,41.57,41.5,41.54,37833.45166852622,24.9661,24.9661,24.9241,24.9481,37833.4517
2013-01-23 10:00:00,41.53,41.56,41.48,41.55,67653.92027589005,24.9421,24.9601,24.9121,24.9541,67653.9203
2013-01-23 10:05:00,41.55,41.72,41.55,41.68,66943.90911857186,24.9541,25.0562,24.9541,25.0322,66943.9091
2013-01-23 10:10:00,41.68,41.73,41.65,41.7,48787.909524292525,25.0322,25.0622,25.0142,25.0442,48787.9095
2013-01-23 10:15:00,41.7,41.71,41.65,41.7,46455.01572167563,25.0442,25.0502,25.0142,25.0442,46455.0157
2013-01-23 10:20:00,41.69,41.7,41.6,41.61,54163.70828684451,25.0382,25.0442,24.9841,24.9901,54163.7083
2013-01-23 10:25:00,41.61,41.61,41.56,41.58,32153.362409980728,24.9901,24.9901,24.9601,24.9721,32153.3624
2013-01-23 10:30:00,41.58,41.59,41.42,41.43,47773.60787098083,24.9721,24.9781,24.876,24.882,47773.6079
2013-01-23 10:35:00,41.42,41.46,41.39,41.46,57916.624404097776,24.876,24.9001,24.858,24.9001,57916.6244
2013-01-23 10:40:00,41.45,41.49,41.42,41.44,97677.24921391622,24.8941,24.9181,24.876,24.888,97677.2492
2013-01-23 10:45:00,41.44,41.51,41.44,41.47,74449.74135307841,24.888,24.9301,24.888,24.9061,74449.7414
2013-01-23 10:50:00,41.47,41.55,41.46,41.55,15011.664469013083,24.9061,24.9541,24.9001,24.9541,15011.6645
2013-01-23 10:55:00,41.55,41.6,41.55,41.58,19373.161578253374,24.9541,24.9841,24.9541,24.9721,19373.1616
2013-01-23 11:00:00,41.58,41.59,41.54,41.58,12374.480170402678,24.9721,24.9781,24.9481,24.9721,12374.4802
2013-01-23 11:05:00,41.59,41.6,41.58,41.58,18967.440916928696,24.9781,24.9841,24.9721,24.9721,18967.4409
2013-01-23 11:10:00,41.59,41.67,41.59,41.66,26473.27315143524,24.9781,25.0262,24.9781,25.0202,26473.2732
2013-01-23 11:15:00,41.67,41.72,41.65,41.7,45643.57439902627,25.0262,25.0562,25.0142,25.0442,45643.5744
2013-01-23 11:20:00,41.7,41.72,41.67,41.69,42803.52976975353,25.0442,25.0562,25.0262,25.0382,42803.5298
2013-01-23 11:25:00,41.68,41.69,41.57,41.57,59640.93721472766,25.0322,25.0382,24.9661,24.9661,59640.9372
2013-01-23 11:30:00,41.58,41.65,41.56,41.6,24546.10001014301,24.9721,25.0142,24.9601,24.9841,24546.1
2013-01-23 11:35:00,41.6,41.66,41.6,41.66,24647.530175474185,24.9841,25.0202,24.9841,25.0202,24647.5302
2013-01-23 11:40:00,41.65,41.66,41.61,41.61,19170.30124759104,25.0142,25.0202,24.9901,24.9901,19170.3012
2013-01-23 11:45:00,41.61,41.63,41.6,41.63,22213.20620752612,24.9901,25.0022,24.9841,25.0022,22213.2062
2013-01-23 11:50:00,41.63,41.65,41.6,41.61,18358.85992494168,25.0022,25.0142,24.9841,24.9901,18358.8599
2013-01-23 11:55:00,41.6,41.66,41.6,41.64,17445.988436961154,24.9841,25.0202,24.9841,25.0082,17445.9884
2013-01-23 12:00:00,41.63,41.74,41.62,41.73,109747.4388883254,25.0022,25.0682,24.9962,25.0622,109747.4389
2013-01-23 12:05:00,41.72,41.74,41.71,41.72,17141.697940967642,25.0562,25.0682,25.0502,25.0562,17141.6979
2013-01-23 12:10:00,41.72,41.74,41.72,41.73,17141.697940967642,25.0562,25.0682,25.0562,25.0622,17141.6979
2013-01-23 12:15:00,41.73,41.73,41.66,41.69,31544.781417993712,25.0622,25.0622,25.0202,25.0382,31544.7814
2013-01-23 12:20:00,41.68,41.75,41.68,41.75,17648.84876762349,25.0322,25.0742,25.0322,25.0742,17648.8488
2013-01-23 12:25:00,41.74,41.75,41.7,41.7,19576.02190891571,25.0682,25.0742,25.0442,25.0442,19576.0219
2013-01-23 12:30:00,41.69,41.72,41.69,41.7,15113.094634344254,25.0382,25.0562,25.0382,25.0442,15113.0946
2013-01-23 12:35:00,41.71,41.74,41.71,41.73,10345.876863779287,25.0502,25.0682,25.0502,25.0622,10345.8769
2013-01-23 12:40:00,41.74,41.78,41.71,41.78,21198.904554214423,25.0682,25.0922,25.0502,25.0922,21198.9046
2013-01-23 12:45:00,41.78,41.8,41.76,41.78,42499.23927376002,25.0922,25.1043,25.0802,25.0922,42499.2393
2013-01-23 12:50:00,41.76,41.77,41.71,41.71,19880.31240490922,25.0802,25.0862,25.0502,25.0502,19880.3124
2013-01-23 12:55:00,41.72,41.76,41.72,41.74,30936.200426006693,25.0562,25.0802,25.0562,25.0682,30936.2004
2013-01-23 13:00:00,41.74,41.75,41.71,41.72,20286.033066233897,25.0682,25.0742,25.0502,25.0562,20286.0331
2013-01-23 13:05:00,41.7,41.74,41.7,41.74,14200.223146363727,25.0442,25.0682,25.0442,25.0682,14200.2231
2013-01-23 13:10:00,41.74,41.76,41.71,41.75,25357.54133279237,25.0682,25.0802,25.0502,25.0742,25357.5413
2013-01-23 13:15:00,41.75,41.81,41.75,41.81,51830.81448422761,25.0742,25.1103,25.0742,25.1103,51830.8145
2013-01-23 13:20:00,41.81,41.87,41.8,41.86,44933.563241708085,25.1103,25.1463,25.1043,25.1403,44933.5632
2013-01-23 13:25:00,41.87,41.87,41.81,41.81,27589.004970078106,25.1463,25.1463,25.1103,25.1103,27589.005
2013-01-23 13:30:00,41.82,41.85,41.81,41.82,19271.731412922203,25.1163,25.1343,25.1103,25.1163,19271.7314
2013-01-23 13:35:00,41.83,41.83,41.8,41.82,24038.94918348717,25.1223,25.1223,25.1043,25.1163,24038.9492
2013-01-23 13:40:00,41.81,41.83,41.8,41.82,82361.29424890963,25.1103,25.1223,25.1043,25.1163,82361.2942
2013-01-23 13:45:00,41.82,41.83,41.74,41.75,118673.29343746832,25.1163,25.1223,25.0682,25.0742,118673.2934
2013-01-23 13:50:00,41.74,41.76,41.73,41.76,68972.51242519525,25.0682,25.0802,25.0622,25.0802,68972.5124
2013-01-23 13:55:00,41.76,41.78,41.73,41.75,49193.6301856172,25.0802,25.0922,25.0622,25.0742,49193.6302
2013-01-23 14:00:00,41.76,41.79,41.74,41.78,29110.457450045644,25.0802,25.0982,25.0682,25.0922,29110.4575
2013-01-23 14:05:00,41.77,41.79,41.73,41.76,86621.36119281875,25.0862,25.0982,25.0622,25.0802,86621.3612
2013-01-23 14:10:00,41.77,41.8,41.74,41.79,19373.161578253374,25.0862,25.1043,25.0682,25.0982,19373.1616
2013-01-23 14:15:00,41.79,41.83,41.77,41.83,24241.809514149507,25.0982,25.1223,25.0862,25.1223,24241.8095
2013-01-23 14:20:00,41.82,41.86,41.81,41.81,28299.016127396288,25.1163,25.1403,25.1103,25.1103,28299.0161
2013-01-23 14:25:00,41.82,41.83,41.81,41.81,16025.96612232478,25.1163,25.1223,25.1103,25.1103,16025.9661
2013-01-23 14:30:00,41.81,41.81,41.75,41.75,33269.094228623595,25.1103,25.1103,25.0742,25.0742,33269.0942
2013-01-23 14:35:00,41.74,41.75,41.72,41.73,33167.664063292425,25.0682,25.0742,25.0562,25.0622,33167.6641
2013-01-23 14:40:00,41.73,41.75,41.72,41.72,28501.87645805863,25.0622,25.0742,25.0562,25.0562,28501.8765
2013-01-23 14:45:00,41.72,41.73,41.7,41.72,21908.91571153261,25.0562,25.0622,25.0442,25.0562,21908.9157
2013-01-23 14:50:00,41.7,41.7,41.65,41.65,30936.200426006693,25.0442,25.0442,25.0142,25.0142,30936.2004
2013-01-23 14:55:00,41.66,41.69,41.65,41.69,25966.12232477939,25.0202,25.0382,25.0142,25.0382,25966.1223
2013-01-23 15:00:00,41.68,41.72,41.65,41.72,39557.7644791561,25.0322,25.0562,25.0142,25.0562,39557.7645
2013-01-23 15:05:00,41.72,41.78,41.72,41.76,21300.3347195456,25.0562,25.0922,25.0562,25.0802,21300.3347
2013-01-23 15:10:00,41.76,41.77,41.72,41.72,25966.12232477939,25.0802,25.0862,25.0562,25.0562,25966.1223
2013-01-23 15:15:00,41.71,41.73,41.7,41.72,22618.926868850795,25.0502,25.0622,25.0442,25.0562,22618.9269
2013-01-23 15:20:00,41.72,41.72,41.66,41.67,21807.48554620144,25.0562,25.0562,25.0202,25.0262,21807.4855
2013-01-23 15:25:00,41.67,41.69,41.65,41.68,33877.67522061061,25.0262,25.0382,25.0142,25.0322,33877.6752
2013-01-23 15:30:00,41.68,41.68,41.66,41.68,15823.10579166244,25.0322,25.0322,25.0202,25.0322,15823.1058
2013-01-23 15:35:00,41.68,41.69,41.63,41.63,39354.90414849376,25.0322,25.0382,25.0022,25.0022,39354.9041
2013-01-23 15:40:00,41.63,41.65,41.6,41.62,39152.04381783142,25.0022,25.0142,24.9841,24.9962,39152.0438
2013-01-23 15:45:00,41.62,41.66,41.6,41.65,70291.10457450045,24.9962,25.0202,24.9841,25.0142,70291.1046
2013-01-23 15:50:00,41.64,41.66,41.64,41.66,62379.55167866924,25.0082,25.0202,25.0082,25.0202,62379.5517
2013-01-23 15:55:00,41.66,41.67,41.65,41.65,117963.28228015012,25.0202,25.0262,25.0142,25.0142,117963.2823
2013-01-24 09:30:00,41.69,41.89,41.68,41.83,61162.3896946952,25.0382,25.1583,25.0322,25.1223,61162.3897
2013-01-24 09:35:00,41.82,41.9,41.82,41.89,26168.982655441727,25.1163,25.1643,25.1163,25.1583,26168.9827
2013-01-24 09:40:00,41.9,41.94,41.79,41.93,96865.80789126686,25.1643,25.1883,25.0982,25.1823,96865.8079
2013-01-24 09:45:00,41.93,41.94,41.89,41.94,25966.12232477939,25.1823,25.1883,25.1583,25.1883,25966.1223
2013-01-24 09:50:00,41.94,42.07,41.94,42.06,51526.5239882341,25.1883,25.2664,25.1883,25.2604,51526.524
2013-01-24 09:55:00,42.07,42.13,42.07,42.13,25357.54133279237,25.2664,25.3024,25.2664,25.3024,25357.5413
2013-01-24 10:00:00,42.13,42.13,41.98,42.07,38543.462825844406,25.3024,25.3024,25.2124,25.2664,38543.4628
2013-01-24 10:05:00,42.06,42.09,42.01,42.09,39760.62480981844,25.2604,25.2784,25.2304,25.2784,39760.6248
2013-01-24 10:10:00,42.09,42.1,41.97,42.01,42499.23927376002,25.2784,25.2844,25.2064,25.2304,42499.2393
2013-01-24 10:15:00,42.02,42.06,41.99,42.04,67146.7694492342,25.2364,25.2604,25.2184,25.2484,67146.7694
2013-01-24 10:20:00,42.05,42.06,41.99,42.03,83578.45623288366,25.2544,25.2604,25.2184,25.2424,83578.4562
2013-01-24 10:25:00,42.02,42.08,42.02,42.06,51729.38431889644,25.2364,25.2724,25.2364,25.2604,51729.3843
2013-01-24 10:30:00,42.06,42.12,42.06,42.07,24241.809514149507,25.2604,25.2964,25.2604,25.2664,24241.8095
2013-01-24 10:35:00,42.07,42.11,42.05,42.11,27791.86530074044,25.2664,25.2904,25.2544,25.2904,27791.8653
2013-01-24 10:40:00,42.1,42.12,42.04,42.04,33167.664063292425,25.2844,25.2964,25.2484,25.2484,33167.6641
2013-01-24 10:45:00,42.04,42.04,41.96,42.0,29820.46860736383,25.2484,25.2484,25.2003,25.2244,29820.4686
2013-01-24 10:50:00,42.0,42.09,42.0,42.07,31341.92108733137,25.2244,25.2784,25.2244,25.2664,31341.9211
2013-01-24 10:55:00,42.08,42.12,42.06,42.1,35399.12770057815,25.2724,25.2964,25.2604,25.2844,35399.1277
2013-01-24 11:00:00,42.1,42.14,42.09,42.09,32964.803732630084,25.2844,25.3085,25.2784,25.2784,32964.8037
2013-01-24 11:05:00,42.09,42.09,41.96,41.97,23836.08885282483,25.2784,25.2784,25.2003,25.2064,23836.0889
2013-01-24 11:10:00,41.97,42.03,41.97,42.03,13794.502485039053,25.2064,25.2424,25.2064,25.2424,13794.5025
2013-01-24 11:15:00,42.03,42.06,42.02,42.05,30124.759103357337,25.2424,25.2604,25.2364,25.2544,30124.7591
2013-01-24 11:20:00,42.05,42.08,42.04,42.06,18155.99959427934,25.2544,25.2724,25.2484,25.2604,18155.9996
2013-01-24 11:25:00,42.06,42.1,42.04,42.07,32457.652905974235,25.2604,25.2844,25.2484,25.2664,32457.6529
2013-01-24 11:30:00,42.07,42.09,42.03,42.03,28197.58596206512,25.2664,25.2784,25.2424,25.2424,28197.586
2013-01-24 11:35:00,42.03,42.03,41.9,41.91,47266.45704432498,25.2424,25.2424,25.1643,25.1703,47266.457
2013-01-24 11:40:00,41.91,41.91,41.82,41.82,57308.04341211076,25.1703,25.1703,25.1163,25.1163,57308.0434
2013-01-24 11:45:00,41.82,41.84,41.78,41.79,40876.3566284613,25.1163,25.1283,25.0922,25.0982,40876.3566
2013-01-24 11:50:00,41.79,41.81,41.75,41.77,53250.83679886398,25.0982,25.1103,25.0742,25.0862,53250.8368
2013-01-24 11:55:00,41.77,41.84,41.77,41.79,34587.6863779288,25.0862,25.1283,25.0862,25.0982,34587.6864
2013-01-24 12:00:00,41.8,41.85,41.8,41.84,29110.457450045644,25.1043,25.1343,25.1043,25.1283,29110.4575
2013-01-24 12:05:00,41.85,41.89,41.84,41.86,17750.27893295466,25.1343,25.1583,25.1283,25.1403,17750.2789
2013-01-24 12:10:00,41.86,41.9,41.86,41.88,14605.943807688407,25.1403,25.1643,25.1403,25.1523,14605.9438
2013-01-24 12:15:00,41.89,41.92,41.86,41.91,27893.29546607161,25.1583,25.1763,25.1403,25.1703,27893.2955
2013-01-24 12:20:00,41.9,41.96,41.89,41.96,14707.373973019576,25.1643,25.2003,25.1583,25.2003,14707.374
2013-01-24 12:25:00,41.95,41.98,41.95,41.97,16330.256618318288,25.1943,25.2124,25.1943,25.2064,16330.2566
2013-01-24 12:30:00,41.97,41.97,41.87,41.88,23024.64753017548,25.2064,25.2064,25.1463,25.1523,23024.6475
2013-01-24 12:35:00,41.87,41.87,41.8,41.8,13388.781823714373,25.1463,25.1463,25.1043,25.1043,13388.7818
2013-01-24 12:40:00,41.82,41.83,41.78,41.78,26574.703316766405,25.1163,25.1223,25.0922,25.0922,26574.7033
2013-01-24 12:45:00,41.78,41.84,41.78,41.83,13084.491327720863,25.0922,25.1283,25.0922,25.1223,13084.4913
2013-01-24 12:50:00,41.83,41.83,41.79,41.81,18155.99959427934,25.1223,25.1223,25.0982,25.1103,18155.9996
2013-01-24 12:55:00,41.81,41.81,41.71,41.71,14707.373973019576,25.1103,25.1103,25.0502,25.0502,14707.374
2013-01-24 13:00:00,41.72,41.77,41.71,41.71,23328.938026168984,25.0562,25.0862,25.0502,25.0502,23328.938
2013-01-24 13:05:00,41.72,41.76,41.72,41.76,15721.67562633127,25.0562,25.0802,25.0562,25.0802,15721.6756
2013-01-24 13:10:00,41.76,41.79,41.76,41.76,12881.630997058524,25.0802,25.0982,25.0802,25.0802,12881.631
2013-01-24 13:15:00,41.75,41.78,41.73,41.78,8012.983061162389,25.0742,25.0922,25.0622,25.0922,8012.9831
2013-01-24 13:20:00,41.79,41.83,41.78,41.83,18663.150420935188,25.0982,25.1223,25.0922,25.1223,18663.1504
2013-01-24 13:25:00,41.84,41.84,41.82,41.82,16330.256618318288,25.1283,25.1283,25.1163,25.1163,16330.2566
2013-01-24 13:30:00,41.83,41.83,41.7,41.71,29719.03844203266,25.1223,25.1223,25.0442,25.0502,29719.0384
2013-01-24 13:35:00,41.7,41.72,41.66,41.66,33167.664063292425,25.0442,25.0562,25.0202,25.0202,33167.6641
2013-01-24 13:40:00,41.66,41.68,41.62,41.63,24038.94918348717,25.0202,25.0322,24.9962,25.0022,24038.9492
2013-01-24 13:45:00,41.62,41.65,41.6,41.65,23734.658687493666,24.9962,25.0142,24.9841,25.0142,23734.6587
2013-01-24 13:50:00,41.66,41.8,41.66,41.8,36920.580180545694,25.0202,25.1043,25.0202,25.1043,36920.5802
2013-01-24 13:55:00,41.8,41.81,41.74,41.76,26878.99381275992,25.1043,25.1103,25.0682,25.0802,26878.9938
2013-01-24 14:00:00,41.74,41.76,41.7,41.73,19474.59174358454,25.0682,25.0802,25.0442,25.0622,19474.5917
2013-01-24 14:05:00,41.74,41.81,41.74,41.77,71001.11573181865,25.0682,25.1103,25.0682,25.0862,71001.1157
2013-01-24 14:10:00,41.78,41.79,41.73,41.73,23430.36819150015,25.0922,25.0982,25.0622,25.0622,23430.3682
2013-01-24 14:15:00,41.74,41.75,41.68,41.68,15721.67562633127,25.0682,25.0742,25.0322,25.0322,15721.6756
2013-01-24 14:20:00,41.68,41.69,41.66,41.67,13997.36281570139,25.0322,25.0382,25.0202,25.0262,13997.3628
2013-01-24 14:25:00,41.66,41.69,41.65,41.67,24850.39050613653,25.0202,25.0382,25.0142,25.0262,24850.3905
2013-01-24 14:30:00,41.67,41.71,41.65,41.68,31646.211583324883,25.0262,25.0502,25.0142,25.0322,31646.2116
2013-01-24 14:35:00,41.69,41.72,41.68,41.69,26980.423978091083,25.0382,25.0562,25.0322,25.0382,26980.424
2013-01-24 14:40:00,41.69,41.79,41.69,41.79,23836.08885282483,25.0382,25.0982,25.0382,25.0982,23836.0889
2013-01-24 14:45:00,41.79,41.84,41.78,41.78,38543.462825844406,25.0982,25.1283,25.0922,25.0922,38543.4628
2013-01-24 14:50:00,41.79,41.81,41.76,41.78,25864.69215944822,25.0982,25.1103,25.0802,25.0922,25864.6922
2013-01-24 14:55:00,41.78,41.79,41.73,41.74,14605.943807688407,25.0922,25.0982,25.0622,25.0682,14605.9438
2013-01-24 15:00:00,41.75,41.8,41.75,41.8,15518.815295668932,25.0742,25.1043,25.0742,25.1043,15518.8153
2013-01-24 15:05:00,41.8,41.86,41.8,41.8,35297.69753524698,25.1043,25.1403,25.1043,25.1043,35297.6975
2013-01-24 15:10:00,41.81,41.85,41.81,41.85,24444.669844811848,25.1103,25.1343,25.1103,25.1343,24444.6698
2013-01-24 15:15:00,41.85,41.88,41.84,41.86,26270.412820772897,25.1343,25.1523,25.1283,25.1403,26270.4128
2013-01-24 15:20:00,41.85,41.85,41.81,41.85,22416.066538188457,25.1343,25.1343,25.1103,25.1343,22416.0665
2013-01-24 15:25:00,41.84,41.91,41.84,41.88,22821.78719951313,25.1283,25.1703,25.1283,25.1523,22821.7872
2013-01-24 15:30:00,41.88,41.94,41.88,41.91,22517.496703519628,25.1523,25.1883,25.1523,25.1703,22517.4967
2013-01-24 15:35:00,41.9,41.95,41.88,41.89,53047.97646820165,25.1643,25.1943,25.1523,25.1583,53047.9765
2013-01-24 15:40:00,41.9,41.9,41.85,41.87,33979.10538594178,25.1643,25.1643,25.1343,25.1463,33979.1054
2013-01-24 15:45:00,41.87,41.87,41.8,41.82,51323.66365757176,25.1463,25.1463,25.1043,25.1163,51323.6637
2013-01-24 15:50:00,41.83,41.83,41.76,41.76,71102.54589714982,25.1223,25.1223,25.0802,25.0802,71102.5459
2013-01-24 15:55:00,41.76,41.83,41.74,41.79,147580.8905568516,25.0802,25.1223,25.0682,25.0982,147580.8906
2013-01-25 09:30:00,42.0,42.0,41.73,41.73,66943.90911857186,25.2244,25.2244,25.0622,25.0622,66943.9091
2013-01-25 09:35:00,41.75,41.88,41.74,41.83,44324.98224972107,25.0742,25.1523,25.0682,25.1223,44324.9822
2013-01-25 09:40:00,41.83,41.88,41.81,41.81,22517.496703519628,25.1223,25.1523,25.1103,25.1103,22517.4967
2013-01-25 09:45:00,41.81,41.82,41.7,41.77,40876.3566284613,25.1103,25.1163,25.0442,25.0862,40876.3566
2013-01-25 09:50:00,41.76,41.91,41.75,41.87,25357.54133279237,25.0802,25.1703,25.0742,25.1463,25357.5413
2013-01-25 09:55:00,41.87,41.97,41.87,41.93,18257.42975961051,25.1463,25.2064,25.1463,25.1823,18257.4298
2013-01-25 10:00:00,41.92,41.92,41.7,41.85,43614.97109240288,25.1763,25.1763,25.0442,25.1343,43614.9711
2013-01-25 10:05:00,41.86,41.9,41.86,41.88,21604.6252155391,25.1403,25.1643,25.1403,25.1523,21604.6252
2013-01-25 10:10:00,41.88,41.92,41.85,41.85,35297.69753524698,25.1523,25.1763,25.1343,25.1343,35297.6975
2013-01-25 10:15:00,41.85,41.88,41.82,41.82,24951.820671467696,25.1343,25.1523,25.1163,25.1163,24951.8207
2013-01-25 10:20:00,41.82,41.85,41.74,41.74,27994.72563140278,25.1163,25.1343,25.0682,25.0682,27994.7256
2013-01-25 10:25:00,41.74,41.76,41.62,41.62,29921.898772695,25.0682,25.0802,24.9962,24.9962,29921.8988
2013-01-25 10:30:00,41.63,41.74,41.62,41.72,34384.826047266455,25.0022,25.0682,24.9962,25.0562,34384.826
2013-01-25 10:35:00,41.72,41.75,41.67,41.67,52439.395476214624,25.0562,25.0742,25.0262,25.0262,52439.3955
2013-01-25 10:40:00,41.67,41.73,41.61,41.61,48179.32853230551,25.0262,25.0622,24.9901,24.9901,48179.3285
2013-01-25 10:45:00,41.62,41.65,41.6,41.63,26067.55249011056,24.9962,25.0142,24.9841,25.0022,26067.5525
2013-01-25 10:50:00,41.64,41.71,41.64,41.7,12273.050005071507,25.0082,25.0502,25.0082,25.0442,12273.05
2013-01-25 10:55:00,41.71,41.76,41.71,41.71,24038.94918348717,25.0502,25.0802,25.0502,25.0502,24038.9492
2013-01-25 11:00:00,41.72,41.8,41.64,41.76,27690.435135409272,25.0562,25.1043,25.0082,25.0802,27690.4351
2013-01-25 11:05:00,41.75,41.83,41.73,41.83,16228.826452987118,25.0742,25.1223,25.0622,25.1223,16228.8265
2013-01-25 11:10:00,41.83,41.84,41.8,41.84,14200.223146363727,25.1223,25.1283,25.1043,25.1283,14200.2231
2013-01-25 11:15:00,41.85,41.86,41.73,41.75,22821.78719951313,25.1343,25.1403,25.0622,25.0742,22821.7872
2013-01-25 11:20:00,41.75,41.76,41.73,41.76,9433.005375798764,25.0742,25.0802,25.0622,25.0802,9433.0054
2013-01-25 11:25:00,41.77,41.84,41.76,41.83,13895.93265037022,25.0862,25.1283,25.0802,25.1223,13895.9327
2013-01-25 11:30:00,41.83,41.84,41.76,41.8,39760.62480981844,25.1223,25.1283,25.0802,25.1043,39760.6248
2013-01-25 11:35:00,41.8,41.84,41.8,41.83,10041.58636778578,25.1043,25.1283,25.1043,25.1223,10041.5864
2013-01-25 11:40:00,41.83,41.85,41.8,41.81,17648.84876762349,25.1223,25.1343,25.1043,25.1103,17648.8488
2013-01-25 11:45:00,41.81,41.84,41.77,41.78,16837.407444974135,25.1103,25.1283,25.0862,25.0922,16837.4074
2013-01-25 11:50:00,41.79,41.8,41.64,41.64,51729.38431889644,25.0982,25.1043,25.0082,25.0082,51729.3843
2013-01-25 11:55:00,41.64,41.69,41.64,41.67,47773.60787098083,25.0082,25.0382,25.0082,25.0262,47773.6079
2013-01-25 12:00:00,41.67,41.72,41.67,41.72,31037.630591337864,25.0262,25.0562,25.0262,25.0562,31037.6306
2013-01-25 12:05:00,41.73,41.87,41.72,41.87,28197.58596206512,25.0622,25.1463,25.0562,25.1463,28197.586
2013-01-25 12:10:00,41.87,41.89,41.85,41.87,27081.854143422253,25.1463,25.1583,25.1343,25.1463,27081.8541
2013-01-25 12:15:00,41.87,41.9,41.85,41.87,25458.97149812354,25.1463,25.1643,25.1343,25.1463,25458.9715
2013-01-25 12:20:00,41.87,41.87,41.84,41.85,10041.58636778578,25.1463,25.1463,25.1283,25.1343,10041.5864
2013-01-25 12:25:00,41.85,41.85,41.8,41.8,19778.88223957805,25.1343,25.1343,25.1043,25.1043,19778.8822
2013-01-25 12:30:00,41.81,41.83,41.8,41.82,10954.457855766304,25.1103,25.1223,25.1043,25.1163,10954.4579
2013-01-25 12:35:00,41.82,41.83,41.8,41.83,125773.40501065017,25.1163,25.1223,25.1043,25.1223,125773.405
2013-01-25 12:40:00,41.83,41.88,41.83,41.86,14200.223146363727,25.1223,25.1523,25.1223,25.1403,14200.2231
2013-01-25 12:45:00,41.87,41.89,41.87,41.89,25053.250836798863,25.1463,25.1583,25.1463,25.1583,25053.2508
2013-01-25 12:50:00,41.89,41.93,41.88,41.93,18257.42975961051,25.1583,25.1823,25.1523,25.1823,18257.4298
2013-01-25 12:55:00,41.93,41.94,41.91,41.92,14605.943807688407,25.1823,25.1883,25.1703,25.1763,14605.9438
2013-01-25 13:00:00,41.93,41.94,41.91,41.92,17141.697940967642,25.1823,25.1883,25.1703,25.1763,17141.6979
2013-01-25 13:05:00,41.92,41.93,41.89,41.89,20691.75372755857,25.1763,25.1823,25.1583,25.1583,20691.7537
2013-01-25 13:10:00,41.89,41.92,41.87,41.89,28096.15579673395,25.1583,25.1763,25.1463,25.1583,28096.1558
2013-01-25 13:15:00,41.88,41.91,41.86,41.87,29414.74794603915,25.1523,25.1703,25.1403,25.1463,29414.7479
2013-01-25 13:20:00,41.86,41.86,41.83,41.85,20996.04422355209,25.1403,25.1403,25.1223,25.1343,20996.0442
2013-01-25 13:25:00,41.86,41.89,41.83,41.86,32254.79257531189,25.1403,25.1583,25.1223,25.1403,32254.7926
2013-01-25 13:30:00,41.85,41.87,41.83,41.84,16837.407444974135,25.1343,25.1463,25.1223,25.1283,16837.4074
2013-01-25 13:35:00,41.83,41.86,41.82,41.83,37224.870676539205,25.1223,25.1403,25.1163,25.1223,37224.8707
2013-01-25 13:40:00,41.83,41.87,41.83,41.87,15518.815295668932,25.1223,25.1463,25.1223,25.1463,15518.8153
2013-01-25 13:45:00,41.88,41.88,41.83,41.83,30733.34009534436,25.1523,25.1523,25.1223,25.1223,30733.3401
2013-01-25 13:50:00,41.83,41.85,41.82,41.84,22213.20620752612,25.1223,25.1343,25.1163,25.1283,22213.2062
2013-01-25 13:55:00,41.84,41.85,41.81,41.81,14098.79298103256,25.1283,25.1343,25.1103,25.1103,14098.793
2013-01-25 14:00:00,41.81,41.86,41.81,41.86,26676.13348209757,25.1103,25.1403,25.1103,25.1403,26676.1335
2013-01-25 14:05:00,41.85,41.86,41.82,41.83,47875.038036312,25.1343,25.1403,25.1163,25.1223,47875.038
2013-01-25 14:10:00,41.83,41.84,41.79,41.81,38137.742164519725,25.1223,25.1283,25.0982,25.1103,38137.7422
2013-01-25 14:15:00,41.81,41.83,41.73,41.75,42093.518612435335,25.1103,25.1223,25.0622,25.0742,42093.5186
2013-01-25 14:20:00,41.74,41.79,41.74,41.78,12780.200831727356,25.0682,25.0982,25.0682,25.0922,12780.2008
2013-01-25 14:25:00,41.79,41.82,41.78,41.82,12475.910335733848,25.0982,25.1163,25.0922,25.1163,12475.9103
2013-01-25 14:30:00,41.82,41.84,41.81,41.81,27994.72563140278,25.1163,25.1283,25.1103,25.1103,27994.7256
2013-01-25 14:35:00,41.82,41.82,41.76,41.76,29921.898772695,25.1163,25.1163,25.0802,25.0802,29921.8988
2013-01-25 14:40:00,41.76,41.79,41.74,41.78,20894.614058220915,25.0802,25.0982,25.0682,25.0922,20894.6141
2013-01-25 14:45:00,41.78,41.84,41.78,41.83,40774.92646313013,25.0922,25.1283,25.0922,25.1223,40774.9265
2013-01-25 14:50:00,41.83,41.85,41.81,41.85,52236.53514555229,25.1223,25.1343,25.1103,25.1343,52236.5351
2013-01-25 14:55:00,41.85,41.85,41.79,41.81,53047.97646820165,25.1343,25.1343,25.0982,25.1103,53047.9765
2013-01-25 15:00:00,41.82,41.83,41.8,41.81,64103.86448929912,25.1163,25.1223,25.1043,25.1103,64103.8645
2013-01-25 15:05:00,41.8,41.83,41.79,41.82,51019.37316157825,25.1043,25.1223,25.0982,25.1163,51019.3732
2013-01-25 15:10:00,41.82,41.84,41.81,41.82,85809.91987016938,25.1163,25.1283,25.1103,25.1163,85809.9199
2013-01-25 15:15:00,41.82,41.84,41.8,41.81,60350.948372045845,25.1163,25.1283,25.1043,25.1103,60350.9484
2013-01-25 15:20:00,41.82,41.84,41.81,41.83,31341.92108733137,25.1163,25.1283,25.1103,25.1223,31341.9211
2013-01-25 15:25:00,41.83,41.93,41.83,41.93,44324.98224972107,25.1223,25.1823,25.1223,25.1823,44324.9822
2013-01-25 15:30:00,41.92,41.97,41.92,41.97,38442.03266051324,25.1763,25.2064,25.1763,25.2064,38442.0327
2013-01-25 15:35:00,41.97,41.98,41.92,41.93,51323.66365757176,25.2064,25.2124,25.1763,25.1823,51323.6637
2013-01-25 15:40:00,41.92,41.93,41.8,41.83,84998.47854752003,25.1763,25.1823,25.1043,25.1223,84998.4785
2013-01-25 15:45:00,41.83,41.84,41.78,41.81,85607.05953950706,25.1223,25.1283,25.0922,25.1103,85607.0595
2013-01-25 15:50:00,41.81,41.84,41.81,41.84,68363.93143320824,25.1103,25.1283,25.1103,25.1283,68363.9314
2013-01-25 15:55:00,41.83,41.93,41.79,41.9,201338.87818237144,25.1223,25.1823,25.0982,25.1643,201338.8782
2013-01-28 09:30:00,41.83,41.83,41.46,41.68,125469.11451465666,25.1223,25.1223,24.9001,25.0322,125469.1145
2013-01-28 09:35:00,41.69,41.79,41.69,41.74,41079.216959123645,25.0382,25.0982,25.0382,25.0682,41079.217
2013-01-28 09:40:00,41.73,41.78,41.59,41.6,48585.04919363018,25.0622,25.0922,24.9781,24.9841,48585.0492
2013-01-28 09:45:00,41.6,41.61,41.43,41.45,52236.53514555229,24.9841,24.9901,24.882,24.8941,52236.5351
2013-01-28 09:50:00,41.44,41.45,41.24,41.31,106805.96409372149,24.888,24.8941,24.7679,24.81,106805.9641
2013-01-28 09:55:00,41.31,41.47,41.31,41.41,29313.31778070798,24.81,24.9061,24.81,24.87,29313.3178
2013-01-28 10:00:00,41.4,41.45,41.33,41.34,36819.15001521452,24.864,24.8941,24.822,24.828,36819.15
2013-01-28 10:05:00,41.34,41.37,41.31,41.31,29211.88761537681,24.828,24.846,24.81,24.81,29211.8876
2013-01-28 10:10:00,41.31,41.39,41.28,41.29,23328.938026168984,24.81,24.858,24.792,24.798,23328.938
2013-01-28 10:15:00,41.29,41.3,41.1,41.16,70088.24424383811,24.798,24.804,24.6838,24.7199,70088.2442
2013-01-28 10:20:00,41.16,41.21,41.16,41.17,53656.55746018866,24.7199,24.7499,24.7199,24.7259,53656.5575
2013-01-28 10:25:00,41.18,41.28,41.18,41.28,22517.496703519628,24.7319,24.792,24.7319,24.792,22517.4967
2013-01-28 10:30:00,41.29,41.39,41.29,41.39,33776.24505527944,24.798,24.858,24.798,24.858,33776.2451
2013-01-28 10:35:00,41.38,41.41,41.32,41.32,25864.69215944822,24.852,24.87,24.816,24.816,25864.6922
2013-01-28 10:40:00,41.33,41.37,41.28,41.32,36210.56902322751,24.822,24.846,24.792,24.816,36210.569
2013-01-28 10:45:00,41.31,41.37,41.3,41.37,32761.943401967743,24.81,24.846,24.804,24.846,32761.9434
2013-01-28 10:50:00,41.38,41.42,41.37,41.4,55888.02109747439,24.852,24.876,24.846,24.864,55888.0211
2013-01-28 10:55:00,41.41,41.42,41.38,41.4,29719.03844203266,24.87,24.876,24.852,24.864,29719.0384
2013-01-28 11:00:00,41.41,41.41,41.37,41.39,24140.37934881834,24.87,24.87,24.846,24.858,24140.3793
2013-01-28 11:05:00,41.4,41.4,41.36,41.37,23227.507860837813,24.864,24.864,24.84,24.846,23227.5079
2013-01-28 11:10:00,41.36,41.39,41.36,41.37,23024.64753017548,24.84,24.858,24.84,24.846,23024.6475
2013-01-28 11:15:00,41.36,41.38,41.33,41.37,23430.36819150015,24.84,24.852,24.822,24.846,23430.3682
2013-01-28 11:20:00,41.37,41.4,41.36,41.39,17344.558271629983,24.846,24.864,24.84,24.858,17344.5583
2013-01-28 11:25:00,41.4,41.42,41.39,41.41,34587.6863779288,24.864,24.876,24.858,24.87,34587.6864
2013-01-28 11:30:00,41.41,41.42,41.36,41.39,26371.842986104068,24.87,24.876,24.84,24.858,26371.843
2013-01-28 11:35:00,41.39,41.42,41.38,41.4,18561.720255604017,24.858,24.876,24.852,24.864,18561.7203
2013-01-28 11:40:00,41.39,41.48,41.39,41.48,32761.943401967743,24.858,24.9121,24.858,24.9121,32761.9434
2013-01-28 11:45:00,41.49,41.51,41.46,41.48,20184.60290090273,24.9181,24.9301,24.9001,24.9121,20184.6029
2013-01-28 11:50:00,41.48,41.55,41.48,41.54,14403.083477026068,24.9121,24.9541,24.9121,24.9481,14403.0835
2013-01-28 11:55:00,41.55,41.58,41.55,41.56,18866.010751597525,24.9541,24.9721,24.9541,24.9601,18866.0108
2013-01-28 12:00:00,41.56,41.6,41.56,41.58,30124.759103357337,24.9601,24.9841,24.9601,24.9721,30124.7591
2013-01-28 12:05:00,41.6,41.6,41.58,41.59,11968.759509078,24.9841,24.9841,24.9721,24.9781,11968.7595
2013-01-28 12:10:00,41.59,41.6,41.54,41.57,21807.48554620144,24.9781,24.9841,24.9481,24.9661,21807.4855
2013-01-28 12:15:00,41.56,41.57,41.52,41.55,21198.904554214423,24.9601,24.9661,24.9361,24.9541,21198.9046
2013-01-28 12:20:00,41.55,41.55,41.5,41.54,14910.234303681917,24.9541,24.9541,24.9241,24.9481,14910.2343
2013-01-28 12:25:00,41.56,41.56,41.51,41.51,9534.435541129931,24.9601,24.9601,24.9301,24.9301,9534.4355
2013-01-28 12:30:00,41.51,41.53,41.47,41.47,22923.217364844302,24.9301,24.9421,24.9061,24.9061,22923.2174
2013-01-28 12:35:00,41.48,41.51,41.45,41.49,26777.563647428746,24.9121,24.9301,24.8941,24.9181,26777.5636
2013-01-28 12:40:00,41.5,41.5,41.4,41.4,76884.06532102647,24.9241,24.9241,24.864,24.864,76884.0653
2013-01-28 12:45:00,41.41,41.41,41.38,41.41,17445.988436961154,24.87,24.87,24.852,24.87,17445.9884
2013-01-28 12:50:00,41.41,41.45,41.4,41.45,14200.223146363727,24.87,24.8941,24.864,24.8941,14200.2231
2013-01-28 12:55:00,41.44,41.45,41.42,41.45,16533.116948980627,24.888,24.8941,24.876,24.8941,16533.1169
2013-01-28 13:00:00,41.45,41.52,41.44,41.52,14200.223146363727,24.8941,24.9361,24.888,24.9361,14200.2231
2013-01-28 13:05:00,41.53,41.54,41.39,41.41,24748.960340805355,24.9421,24.9481,24.858,24.87,24748.9603
2013-01-28 13:10:00,41.4,41.41,41.39,41.4,6288.670250532508,24.864,24.87,24.858,24.864,6288.6703
2013-01-28 13:15:00,41.4,41.42,41.34,41.36,23328.938026168984,24.864,24.876,24.828,24.84,23328.938
2013-01-28 13:20:00,41.36,41.37,41.29,41.29,40673.49629779896,24.84,24.846,24.798,24.798,40673.4963
2013-01-28 13:25:00,41.3,41.31,41.24,41.29,49802.21117760422,24.804,24.81,24.7679,24.798,49802.2112
2013-01-28 13:30:00,41.29,41.35,41.28,41.35,19677.45207424688,24.798,24.834,24.792,24.834,19677.4521
2013-01-28 13:35:00,41.34,41.39,41.31,41.33,33573.3847246171,24.828,24.858,24.81,24.822,33573.3847
2013-01-28 13:40:00,41.33,41.37,41.32,41.34,43614.97109240288,24.822,24.846,24.816,24.828,43614.9711
2013-01-28 13:45:00,41.34,41.35,41.3,41.32,35297.69753524698,24.828,24.834,24.804,24.816,35297.6975
2013-01-28 13:50:00,41.32,41.34,41.3,41.34,35297.69753524698,24.816,24.828,24.804,24.828,35297.6975
2013-01-28 13:55:00,41.34,41.34,41.3,41.31,37630.59133786388,24.828,24.828,24.804,24.81,37630.5913
2013-01-28 14:00:00,41.31,41.34,41.3,41.33,38847.75332183792,24.81,24.828,24.804,24.822,38847.7533
2013-01-28 14:05:00,41.33,41.39,41.3,41.39,56800.89258545492,24.822,24.858,24.804,24.858,56800.8926
2013-01-28 14:10:00,41.38,41.43,41.38,41.42,14301.653311694898,24.852,24.882,24.852,24.876,14301.6533
2013-01-28 14:15:00,41.42,41.46,41.35,41.39,116340.3996348514,24.876,24.9001,24.834,24.858,116340.3996
2013-01-28 14:20:00,41.39,41.41,41.36,41.41,31037.630591337864,24.858,24.87,24.84,24.87,31037.6306
2013-01-28 14:25:00,41.4,41.45,41.4,41.45,15011.664469013083,24.864,24.8941,24.864,24.8941,15011.6645
2013-01-28 14:30:00,41.45,41.46,41.4,41.42,19474.59174358454,24.8941,24.9001,24.864,24.876,19474.5917
2013-01-28 14:35:00,41.41,41.42,41.4,41.41,12374.480170402678,24.87,24.876,24.864,24.87,12374.4802
2013-01-28 14:40:00,41.41,41.47,41.41,41.45,29516.17811137032,24.87,24.9061,24.87,24.8941,29516.1781
2013-01-28 14:45:00,41.45,41.5,41.44,41.46,28501.87645805863,24.8941,24.9241,24.888,24.9001,28501.8765
2013-01-28 14:50:00,41.46,41.48,41.45,41.46,18155.99959427934,24.9001,24.9121,24.8941,24.9001,18155.9996
2013-01-28 14:55:00,41.46,41.48,41.46,41.46,13490.21198904554,24.9001,24.9121,24.9001,24.9001,13490.212
2013-01-28 15:00:00,41.46,41.5,41.46,41.5,20590.323562227408,24.9001,24.9241,24.9001,24.9241,20590.3236
2013-01-28 15:05:00,41.5,41.53,41.41,41.52,153260.9798153971,24.9241,24.9421,24.87,24.9361,153260.9798
2013-01-28 15:10:00,41.53,41.57,41.52,41.56,42803.52976975353,24.9421,24.9661,24.9361,24.9601,42803.5298
2013-01-28 15:15:00,41.56,41.63,41.55,41.59,61669.54052135105,24.9601,25.0022,24.9541,24.9781,61669.5405
2013-01-28 15:20:00,41.58,41.59,41.49,41.5,71609.69672380565,24.9721,24.9781,24.9181,24.9241,71609.6967
2013-01-28 15:25:00,41.51,41.57,41.5,41.57,43209.2504310782,24.9301,24.9661,24.9241,24.9661,43209.2504
2013-01-28 15:30:00,41.56,41.58,41.55,41.58,55786.59093214322,24.9601,24.9721,24.9541,24.9721,55786.5909
2013-01-28 15:35:00,41.58,41.61,41.56,41.56,56293.74175879906,24.9721,24.9901,24.9601,24.9601,56293.7418
2013-01-28 15:40:00,41.57,41.65,41.54,41.64,71711.12688913682,24.9661,25.0142,24.9481,25.0082,71711.1269
2013-01-28 15:45:00,41.64,41.66,41.54,41.54,101835.88599249416,25.0082,25.0202,24.9481,24.9481,101835.886
2013-01-28 15:50:00,41.55,41.55,41.48,41.54,114108.93599756568,24.9541,24.9541,24.9121,24.9481,114108.936
2013-01-28 15:55:00,41.54,41.56,41.44,41.52,233897.96125367685,24.9481,24.9601,24.888,24.9361,233897.9613
2013-01-29 09:30:00,40.4,41.53,40.28,41.45,228826.4529871184,24.2634,24.9421,24.1914,24.8941,228826.453
2013-01-29 09:35:00,41.47,41.53,41.41,41.5,142103.66162896846,24.9061,24.9421,24.87,24.9241,142103.6616
2013-01-29 09:40:00,41.49,41.61,41.26,41.51,261182.67572776144,24.9181,24.9901,24.7799,24.9301,261182.6757
2013-01-29 09:45:00,41.52,41.59,41.45,41.57,169286.94593772187,24.9361,24.9781,24.8941,24.9661,169286.9459
2013-01-29 09:50:00,41.58,41.7,41.32,41.42,204686.07363830003,24.9721,25.0442,24.816,24.876,204686.0736
2013-01-29 09:55:00,41.42,41.43,41.11,41.15,151232.3765087737,24.876,24.882,24.6899,24.7139,151232.3765
2013-01-29 10:00:00,41.14,41.33,41.11,41.33,92098.59012070188,24.7079,24.822,24.6899,24.822,92098.5901
2013-01-29 10:05:00,41.33,41.44,41.32,41.34,66741.04878790953,24.822,24.888,24.816,24.828,66741.0488
2013-01-29 10:10:00,41.35,41.39,41.27,41.34,76985.49548635764,24.834,24.858,24.7859,24.828,76985.4955
2013-01-29 10:15:00,41.34,41.47,41.34,41.45,80434.12110761741,24.828,24.9061,24.828,24.8941,80434.1211
2013-01-29 10:20:00,41.45,41.55,41.38,41.4,103255.90830713054,24.8941,24.9541,24.852,24.864,103255.9083
2013-01-29 10:25:00,41.4,41.41,41.24,41.26,59742.36738005883,24.864,24.87,24.7679,24.7799,59742.3674
2013-01-29 10:30:00,41.27,41.41,41.2,41.29,58626.63556141596,24.7859,24.87,24.7439,24.798,58626.6356
2013-01-29 10:35:00,41.26,41.28,41.12,41.22,97271.52855259154,24.7799,24.792,24.6959,24.7559,97271.5286
2013-01-29 10:40:00,41.22,41.35,41.15,41.3,64205.294654630285,24.7559,24.834,24.7139,24.804,64205.2947
2013-01-29 10:45:00,41.29,41.31,41.2,41.22,40673.49629779896,24.798,24.81,24.7439,24.7559,40673.4963
2013-01-29 10:50:00,41.22,41.27,41.18,41.25,62379.55167866924,24.7559,24.7859,24.7319,24.7739,62379.5517
2013-01-29 10:55:00,41.24,41.24,41.04,41.08,282280.1501166447,24.7679,24.7679,24.6478,24.6718,282280.1501
2013-01-29 11:00:00,41.09,41.09,41.0,41.04,73739.73019576022,24.6778,24.6778,24.6238,24.6478,73739.7302
2013-01-29 11:05:00,41.04,41.12,41.03,41.1,48889.339689623695,24.6478,24.6959,24.6418,24.6838,48889.3397
2013-01-29 11:10:00,41.11,41.12,41.08,41.11,50005.07150826656,24.6899,24.6959,24.6718,24.6899,50005.0715
2013-01-29 11:15:00,41.11,41.3,41.11,41.29,59133.78638807181,24.6899,24.804,24.6899,24.798,59133.7864
2013-01-29 11:20:00,41.3,41.36,41.23,41.36,63596.71366264327,24.804,24.84,24.7619,24.84,63596.7137
2013-01-29 11:25:00,41.35,41.48,41.28,41.48,72421.13804645502,24.834,24.9121,24.792,24.9121,72421.138
2013-01-29 11:30:00,41.48,41.55,41.37,41.54,44223.5520843899,24.9121,24.9541,24.846,24.9481,44223.5521
2013-01-29 11:35:00,41.54,41.54,41.45,41.46,56699.46242012375,24.9481,24.9481,24.8941,24.9001,56699.4624
2013-01-29 11:40:00,41.46,41.6,41.46,41.57,44933.563241708085,24.9001,24.9841,24.9001,24.9661,44933.5632
2013-01-29 11:45:00,41.57,41.57,41.39,41.39,59640.93721472766,24.9661,24.9661,24.858,24.858,59640.9372
2013-01-29 11:50:00,41.4,41.41,41.35,41.37,63190.9930013186,24.864,24.87,24.834,24.846,63190.993
2013-01-29 11:55:00,41.37,41.38,41.33,41.33,43310.68059640937,24.846,24.852,24.822,24.822,43310.6806
2013-01-29 12:00:00,41.33,41.36,41.3,41.31,56293.74175879906,24.822,24.84,24.804,24.81,56293.7418
2013-01-29 12:05:00,41.31,41.34,41.3,41.32,31037.630591337864,24.81,24.828,24.804,24.816,31037.6306
2013-01-29 12:10:00,41.31,41.33,41.25,41.29,34790.54670859114,24.81,24.822,24.7739,24.798,34790.5467
2013-01-29 12:15:00,41.29,41.41,41.29,41.39,36413.42935388985,24.798,24.87,24.798,24.858,36413.4294
2013-01-29 12:20:00,41.4,41.4,41.26,41.3,30429.04959935085,24.864,24.864,24.7799,24.804,30429.0496
2013-01-29 12:25:00,41.3,41.31,41.26,41.29,24140.37934881834,24.804,24.81,24.7799,24.798,24140.3793
2013-01-29 12:30:00,41.29,41.32,41.27,41.28,20488.89339689624,24.798,24.816,24.7859,24.792,20488.8934
2013-01-29 12:35:00,41.3,41.36,41.3,41.36,14098.79298103256,24.804,24.84,24.804,24.84,14098.793
2013-01-29 12:40:00,41.36,41.38,41.3,41.31,23126.077695506643,24.84,24.852,24.804,24.81,23126.0777
2013-01-29 12:45:00,41.31,41.34,41.31,41.32,29516.17811137032,24.81,24.828,24.81,24.816,29516.1781
2013-01-29 12:50:00,41.32,41.33,41.28,41.29,34181.96571660412,24.816,24.822,24.792,24.798,34181.9657
2013-01-29 12:55:00,41.29,41.32,41.28,41.32,24850.39050613653,24.798,24.816,24.792,24.816,24850.3905
2013-01-29 13:00:00,41.32,41.32,41.31,41.32,15113.094634344254,24.816,24.816,24.81,24.816,15113.0946
2013-01-29 13:05:00,41.32,41.32,41.26,41.27,39354.90414849376,24.816,24.816,24.7799,24.7859,39354.9041
2013-01-29 13:10:00,41.27,41.32,41.25,41.29,33877.67522061061,24.7859,24.816,24.7739,24.798,33877.6752
2013-01-29 13:15:00,41.28,41.31,41.28,41.3,25154.68100213004,24.792,24.81,24.792,24.804,25154.681
2013-01-29 13:20:00,41.29,41.36,41.29,41.36,38543.462825844406,24.798,24.84,24.798,24.84,38543.4628
2013-01-29 13:25:00,41.36,41.36,41.35,41.35,30124.759103357337,24.84,24.84,24.834,24.834,30124.7591
2013-01-29 13:30:00,41.36,41.36,41.35,41.36,32559.08307130541,24.84,24.84,24.834,24.84,32559.0831
2013-01-29 13:35:00,41.35,41.37,41.35,41.37,79825.54011563039,24.834,24.846,24.834,24.846,79825.5401
2013-01-29 13:40:00,41.37,41.43,41.37,41.43,102038.7463231565,24.846,24.882,24.846,24.882,102038.7463
2013-01-29 13:45:00,41.43,41.45,41.41,41.41,58220.91490009129,24.882,24.8941,24.87,24.87,58220.9149
2013-01-29 13:50:00,41.4,41.45,41.4,41.42,22618.926868850795,24.864,24.8941,24.864,24.876,22618.9269
2013-01-29 13:55:00,41.43,41.45,41.4,41.4,29719.03844203266,24.882,24.8941,24.864,24.864,29719.0384
2013-01-29 14:00:00,41.4,41.44,41.39,41.41,27589.004970078106,24.864,24.888,24.858,24.87,27589.005
2013-01-29 14:05:00,41.4,41.42,41.36,41.4,45542.1442336951,24.864,24.876,24.84,24.864,45542.1442
2013-01-29 14:10:00,41.41,41.41,41.37,41.37,18155.99959427934,24.87,24.87,24.846,24.846,18155.9996
2013-01-29 14:15:00,41.36,41.38,41.34,41.34,21097.474388883253,24.84,24.852,24.828,24.828,21097.4744
2013-01-29 14:20:00,41.34,41.38,41.34,41.38,11461.608682422151,24.828,24.852,24.828,24.852,11461.6087
2013-01-29 14:25:00,41.38,41.38,41.33,41.35,30530.47976468201,24.852,24.852,24.822,24.834,30530.4798
2013-01-29 14:30:00,41.35,41.41,41.34,41.38,51323.66365757176,24.834,24.87,24.828,24.852,51323.6637
2013-01-29 14:35:00,41.39,41.4,41.38,41.4,20590.323562227408,24.858,24.864,24.852,24.864,20590.3236
2013-01-29 14:40:00,41.4,41.47,41.39,41.46,56090.88142813673,24.864,24.9061,24.858,24.9001,56090.8814
2013-01-29 14:45:00,41.46,41.47,41.42,41.46,26473.27315143524,24.9001,24.9061,24.876,24.9001,26473.2732
2013-01-29 14:50:00,41.45,41.46,41.38,41.38,31240.490922000205,24.8941,24.9001,24.852,24.852,31240.4909
2013-01-29 14:55:00,41.39,41.41,41.39,41.41,16837.407444974135,24.858,24.87,24.858,24.87,16837.4074
2013-01-29 15:00:00,41.41,41.45,41.4,41.43,34993.40703925347,24.87,24.8941,24.864,24.882,34993.407
2013-01-29 15:05:00,41.43,41.44,41.38,41.42,32964.803732630084,24.882,24.888,24.852,24.876,32964.8037
2013-01-29 15:10:00,41.41,41.44,41.38,41.39,42093.518612435335,24.87,24.888,24.852,24.858,42093.5186
2013-01-29 15:15:00,41.39,41.41,41.39,41.41,15315.954965006593,24.858,24.87,24.858,24.87,15315.955
2013-01-29 15:20:00,41.41,41.41,41.33,41.37,68363.93143320824,24.87,24.87,24.822,24.846,68363.9314
2013-01-29 15:25:00,41.37,41.37,41.26,41.31,129729.18145856578,24.846,24.846,24.7799,24.81,129729.1815
2013-01-29 15:30:00,41.31,41.31,41.22,41.28,139770.76782635157,24.81,24.81,24.7559,24.792,139770.7678
2013-01-29 15:35:00,41.29,41.34,41.29,41.34,43412.11076174054,24.798,24.828,24.798,24.828,43412.1108
2013-01-29 15:40:00,41.33,41.34,41.27,41.28,99401.5620245461,24.822,24.828,24.7859,24.792,99401.562
2013-01-29 15:45:00,41.29,41.34,41.28,41.31,105791.66244040978,24.798,24.828,24.792,24.81,105791.6624
2013-01-29 15:50:00,41.31,41.36,41.3,41.32,157521.04675930622,24.81,24.84,24.804,24.816,157521.0468
2013-01-29 15:55:00,41.32,41.34,41.31,41.31,205903.23562227408,24.816,24.828,24.81,24.81,205903.2356
2013-01-30 09:30:00,41.01,41.23,40.91,41.14,118571.86327213714,24.6298,24.7619,24.5697,24.7079,118571.8633
2013-01-30 09:35:00,41.13,41.31,41.07,41.31,64103.86448929912,24.7019,24.81,24.6658,24.81,64103.8645
2013-01-30 09:40:00,41.31,41.4,41.23,41.39,120093.31575210468,24.81,24.864,24.7619,24.858,120093.3158
2013-01-30 09:45:00,41.39,41.47,41.2,41.29,95547.21574196166,24.858,24.9061,24.7439,24.798,95547.2157
2013-01-30 09:50:00,41.29,41.34,41.21,41.22,39253.47398316259,24.798,24.828,24.7499,24.7559,39253.474
2013-01-30 09:55:00,41.2,41.2,41.04,41.04,52337.965310883454,24.7439,24.7439,24.6478,24.6478,52337.9653
2013-01-30 10:00:00,41.02,41.16,41.01,41.11,58525.2053960848,24.6358,24.7199,24.6298,24.6899,58525.2054
2013-01-30 10:05:00,41.11,41.22,41.08,41.2,40369.20580180546,24.6899,24.7559,24.6718,24.7439,40369.2058
2013-01-30 10:10:00,41.2,41.27,41.2,41.23,42499.23927376002,24.7439,24.7859,24.7439,24.7619,42499.2393
2013-01-30 10:15:00,41.22,41.23,41.14,41.19,53352.26696419515,24.7559,24.7619,24.7079,24.7379,53352.267
2013-01-30 10:20:00,41.18,41.2,41.08,41.09,34891.97687392231,24.7319,24.7439,24.6718,24.6778,34891.9769
2013-01-30 10:25:00,41.09,41.15,41.09,41.13,28907.597119383303,24.6778,24.7139,24.6778,24.7019,28907.5971
2013-01-30 10:30:00,41.13,41.27,41.12,41.24,81245.56243026676,24.7019,24.7859,24.6959,24.7679,81245.5624
2013-01-30 10:35:00,41.25,41.26,41.17,41.23,48280.75869763668,24.7739,24.7799,24.7259,24.7619,48280.7587
2013-01-30 10:40:00,41.23,41.25,41.13,41.18,67552.49011055888,24.7619,24.7739,24.7019,24.7319,67552.4901
2013-01-30 10:45:00,41.18,41.22,41.14,41.16,69581.09341718227,24.7319,24.7559,24.7079,24.7199,69581.0934
2013-01-30 10:50:00,41.15,41.22,41.14,41.21,52033.67481488995,24.7139,24.7559,24.7079,24.7499,52033.6748
2013-01-30 10:55:00,41.21,41.23,41.15,41.18,47672.17770564966,24.7499,24.7619,24.7139,24.7319,47672.1777
2013-01-30 11:00:00,41.18,41.2,41.13,41.16,53859.417790851,24.7319,24.7439,24.7019,24.7199,53859.4178
2013-01-30 11:05:00,41.15,41.24,41.15,41.19,27791.86530074044,24.7139,24.7679,24.7139,24.7379,27791.8653
2013-01-30 11:10:00,41.18,41.21,41.16,41.17,27690.435135409272,24.7319,24.7499,24.7199,24.7259,27690.4351
2013-01-30 11:15:00,41.17,41.19,41.12,41.14,37732.02150319505,24.7259,24.7379,24.6959,24.7079,37732.0215
2013-01-30 11:20:00,41.15,41.19,41.13,41.16,27589.004970078106,24.7139,24.7379,24.7019,24.7199,27589.005
2013-01-30 11:25:00,41.16,41.21,41.14,41.19,72421.13804645502,24.7199,24.7499,24.7079,24.7379,72421.138
2013-01-30 11:30:00,41.19,41.24,41.17,41.22,38239.172329850895,24.7379,24.7679,24.7259,24.7559,38239.1723
2013-01-30 11:35:00,41.22,41.24,41.16,41.17,40876.3566284613,24.7559,24.7679,24.7199,24.7259,40876.3566
2013-01-30 11:40:00,41.17,41.21,41.13,41.21,36920.580180545694,24.7259,24.7499,24.7019,24.7499,36920.5802
2013-01-30 11:45:00,41.21,41.25,41.2,41.25,24546.10001014301,24.7499,24.7739,24.7439,24.7739,24546.1
2013-01-30 11:50:00,41.25,41.29,41.21,41.24,38442.03266051324,24.7739,24.798,24.7499,24.7679,38442.0327
2013-01-30 11:55:00,41.24,41.25,41.21,41.22,22111.77604219495,24.7679,24.7739,24.7499,24.7559,22111.776
2013-01-30 12:00:00,41.22,41.23,41.17,41.19,22923.217364844302,24.7559,24.7619,24.7259,24.7379,22923.2174
2013-01-30 12:05:00,41.18,41.21,41.13,41.13,38239.172329850895,24.7319,24.7499,24.7019,24.7019,38239.1723
2013-01-30 12:10:00,41.13,41.24,41.13,41.22,31240.490922000205,24.7019,24.7679,24.7019,24.7559,31240.4909
2013-01-30 12:15:00,41.22,41.23,41.18,41.21,36210.56902322751,24.7559,24.7619,24.7319,24.7499,36210.569
2013-01-30 12:20:00,41.21,41.24,41.19,41.21,41687.79795111066,24.7499,24.7679,24.7379,24.7499,41687.798
2013-01-30 12:25:00,41.2,41.22,41.19,41.21,48280.75869763668,24.7439,24.7559,24.7379,24.7499,48280.7587
2013-01-30 12:30:00,41.2,41.21,41.14,41.17,27690.435135409272,24.7439,24.7499,24.7079,24.7259,27690.4351
2013-01-30 12:35:00,41.17,41.2,41.13,41.18,39354.90414849376,24.7259,24.7439,24.7019,24.7319,39354.9041
2013-01-30 12:40:00,41.2,41.24,41.18,41.23,41992.08844710417,24.7439,24.7679,24.7319,24.7619,41992.0884
2013-01-30 12:45:00,41.24,41.32,41.24,41.28,55989.45126280556,24.7679,24.816,24.7679,24.792,55989.4513
2013-01-30 12:50:00,41.28,41.3,41.25,41.27,15518.815295668932,24.792,24.804,24.7739,24.7859,15518.8153
2013-01-30 12:55:00,41.27,41.42,41.27,41.42,28299.016127396288,24.7859,24.876,24.7859,24.876,28299.0161
2013-01-30 13:00:00,41.41,41.42,41.36,41.36,30936.200426006693,24.87,24.876,24.84,24.84,30936.2004
2013-01-30 13:05:00,41.35,41.39,41.32,41.37,13997.36281570139,24.834,24.858,24.816,24.846,13997.3628
2013-01-30 13:10:00,41.37,41.38,41.31,41.31,12577.340501065017,24.846,24.852,24.81,24.81,12577.3405
2013-01-30 13:15:00,41.32,41.32,41.3,41.31,26878.99381275992,24.816,24.816,24.804,24.81,26878.9938
2013-01-30 13:20:00,41.32,41.34,41.3,41.33,13084.491327720863,24.816,24.828,24.804,24.822,13084.4913
2013-01-30 13:25:00,41.33,41.37,41.3,41.36,11157.318186428643,24.822,24.846,24.804,24.84,11157.3182
2013-01-30 13:30:00,41.36,41.36,41.31,41.31,15011.664469013083,24.84,24.84,24.81,24.81,15011.6645
2013-01-30 13:35:00,41.32,41.37,41.3,41.33,20996.04422355209,24.816,24.846,24.804,24.822,20996.0442
2013-01-30 13:40:00,41.34,41.39,41.3,41.39,47063.59671366264,24.828,24.858,24.804,24.858,47063.5967
2013-01-30 13:45:00,41.39,41.39,41.31,41.36,42499.23927376002,24.858,24.858,24.81,24.84,42499.2393
2013-01-30 13:50:00,41.37,41.37,41.34,41.36,22213.20620752612,24.846,24.846,24.828,24.84,22213.2062
2013-01-30 13:55:00,41.35,41.38,41.3,41.36,60756.66903337053,24.834,24.852,24.804,24.84,60756.669
2013-01-30 14:00:00,41.36,41.37,41.3,41.31,35399.12770057815,24.84,24.846,24.804,24.81,35399.1277
2013-01-30 14:05:00,41.3,41.3,41.24,41.28,37326.300841870376,24.804,24.804,24.7679,24.792,37326.3008
2013-01-30 14:10:00,41.28,41.31,41.26,41.3,27690.435135409272,24.792,24.81,24.7799,24.804,27690.4351
2013-01-30 14:15:00,41.29,41.33,41.26,41.31,39152.04381783142,24.798,24.822,24.7799,24.81,39152.0438
2013-01-30 14:20:00,41.31,41.31,41.25,41.3,48787.909524292525,24.81,24.81,24.7739,24.804,48787.9095
2013-01-30 14:25:00,41.3,41.34,41.29,41.34,27487.57480474693,24.804,24.828,24.798,24.828,27487.5748
2013-01-30 14:30:00,41.32,41.35,41.29,41.33,33979.10538594178,24.816,24.834,24.798,24.822,33979.1054
2013-01-30 14:35:00,41.33,41.34,41.27,41.28,28197.58596206512,24.822,24.828,24.7859,24.792,28197.586
2013-01-30 14:40:00,41.28,41.28,41.21,41.21,20793.183892889745,24.792,24.792,24.7499,24.7499,20793.1839
2013-01-30 14:45:00,41.21,41.24,41.16,41.19,36514.85951922102,24.7499,24.7679,24.7199,24.7379,36514.8595
2013-01-30 14:50:00,41.19,41.23,41.19,41.23,30631.909930013186,24.7379,24.7619,24.7379,24.7619,30631.9099
2013-01-30 14:55:00,41.23,41.31,41.23,41.3,28299.016127396288,24.7619,24.81,24.7619,24.804,28299.0161
2013-01-30 15:00:00,41.3,41.31,41.26,41.27,38340.60249518207,24.804,24.81,24.7799,24.7859,38340.6025
2013-01-30 15:05:00,41.26,41.31,41.26,41.26,25053.250836798863,24.7799,24.81,24.7799,24.7799,25053.2508
2013-01-30 15:10:00,41.26,41.32,41.26,41.27,95445.78557663049,24.7799,24.816,24.7799,24.7859,95445.7856
2013-01-30 15:15:00,41.26,41.28,41.24,41.28,56699.46242012375,24.7799,24.792,24.7679,24.792,56699.4624
2013-01-30 15:20:00,41.27,41.29,41.21,41.24,50613.65250025358,24.7859,24.798,24.7499,24.7679,50613.6525
2013-01-30 15:25:00,41.24,41.27,41.21,41.22,98488.69053656555,24.7679,24.7859,24.7499,24.7559,98488.6905
2013-01-30 15:30:00,41.23,41.23,41.07,41.14,118064.71244548127,24.7619,24.7619,24.6658,24.7079,118064.7124
2013-01-30 15:35:00,41.14,41.16,41.05,41.1,39152.04381783142,24.7079,24.7199,24.6538,24.6838,39152.0438
2013-01-30 15:40:00,41.1,41.1,41.05,41.05,53250.83679886398,24.6838,24.6838,24.6538,24.6538,53250.8368
2013-01-30 15:45:00,41.05,41.14,41.04,41.1,79419.8194543057,24.6538,24.7079,24.6478,24.6838,79419.8195
2013-01-30 15:50:00,41.1,41.12,41.03,41.1,107313.11492037732,24.6838,24.6959,24.6418,24.6838,107313.1149
2013-01-30 15:55:00,41.09,41.18,41.09,41.18,249721.0670453393,24.6778,24.7319,24.6778,24.7319,249721.067
2013-01-31 09:30:00,41.04,41.39,41.04,41.18,72928.28887311087,24.6478,24.858,24.6478,24.7319,72928.2889
2013-01-31 09:35:00,41.19,41.19,41.0,41.13,32761.943401967743,24.7379,24.7379,24.6238,24.7019,32761.9434
2013-01-31 09:40:00,41.13,41.26,41.03,41.18,35804.84836190283,24.7019,24.7799,24.6418,24.7319,35804.8484
2013-01-31 09:45:00,41.19,41.31,41.19,41.22,24647.530175474185,24.7379,24.81,24.7379,24.7559,24647.5302
2013-01-31 09:50:00,41.22,41.3,41.22,41.27,18967.440916928696,24.7559,24.804,24.7559,24.7859,18967.4409
2013-01-31 09:55:00,41.27,41.28,41.22,41.23,37630.59133786388,24.7859,24.792,24.7559,24.7619,37630.5913
2013-01-31 10:00:00,41.23,41.28,41.19,41.19,44832.13307637692,24.7619,24.792,24.7379,24.7379,44832.1331
2013-01-31 10:05:00,41.18,41.37,41.18,41.37,49092.20002028604,24.7319,24.846,24.7319,24.846,49092.2
2013-01-31 10:10:00,41.36,41.38,41.22,41.22,34080.53555127295,24.84,24.852,24.7559,24.7559,34080.5356
2013-01-31 10:15:00,41.22,41.25,41.16,41.2,42600.66943909119,24.7559,24.7739,24.7199,24.7439,42600.6694
2013-01-31 10:20:00,41.19,41.24,41.17,41.17,26371.842986104068,24.7379,24.7679,24.7259,24.7259,26371.843
2013-01-31 10:25:00,41.18,41.19,41.07,41.07,17953.139263617,24.7319,24.7379,24.6658,24.6658,17953.1393
2013-01-31 10:30:00,41.07,41.25,41.06,41.25,25763.26199411705,24.6658,24.7739,24.6598,24.7739,25763.262
2013-01-31 10:35:00,41.23,41.24,41.16,41.16,17040.267775636476,24.7619,24.7679,24.7199,24.7199,17040.2678
2013-01-31 10:40:00,41.15,41.17,41.14,41.17,20387.463231565067,24.7139,24.7259,24.7079,24.7259,20387.4632
2013-01-31 10:45:00,41.18,41.23,41.14,41.14,22923.217364844302,24.7319,24.7619,24.7079,24.7079,22923.2174
2013-01-31 10:50:00,41.15,41.18,41.14,41.14,12374.480170402678,24.7139,24.7319,24.7079,24.7079,12374.4802
2013-01-31 10:55:00,41.13,41.21,41.13,41.16,19981.74257024039,24.7019,24.7499,24.7019,24.7199,19981.7426
2013-01-31 11:00:00,41.17,41.17,41.09,41.1,23024.64753017548,24.7259,24.7259,24.6778,24.6838,23024.6475
2013-01-31 11:05:00,41.09,41.12,41.07,41.08,23937.519018156,24.6778,24.6959,24.6658,24.6718,23937.519
2013-01-31 11:10:00,41.06,41.09,41.02,41.07,47165.02687899381,24.6598,24.6778,24.6358,24.6658,47165.0269
2013-01-31 11:15:00,41.06,41.07,41.04,41.04,14200.223146363727,24.6598,24.6658,24.6478,24.6478,14200.2231
2013-01-31 11:20:00,41.03,41.04,40.96,40.98,34181.96571660412,24.6418,24.6478,24.5998,24.6118,34181.9657
2013-01-31 11:25:00,40.99,41.0,40.97,40.97,26473.27315143524,24.6178,24.6238,24.6058,24.6058,26473.2732
2013-01-31 11:30:00,40.96,40.96,40.92,40.94,17851.70909828583,24.5998,24.5998,24.5757,24.5878,17851.7091
2013-01-31 11:35:00,40.93,40.99,40.93,40.98,26168.982655441727,24.5817,24.6178,24.5817,24.6118,26168.9827
2013-01-31 11:40:00,40.98,40.98,40.93,40.94,32964.803732630084,24.6118,24.6118,24.5817,24.5878,32964.8037
2013-01-31 11:45:00,40.94,41.08,40.92,41.08,20691.75372755857,24.5878,24.6718,24.5757,24.6718,20691.7537
2013-01-31 11:50:00,41.07,41.1,41.06,41.1,13794.502485039053,24.6658,24.6838,24.6598,24.6838,13794.5025
2013-01-31 11:55:00,41.09,41.17,41.08,41.13,34486.256212597626,24.6778,24.7259,24.6718,24.7019,34486.2562
2013-01-31 12:00:00,41.14,41.15,41.06,41.07,19880.31240490922,24.7079,24.7139,24.6598,24.6658,19880.3124
2013-01-31 12:05:00,41.06,41.08,41.02,41.06,16634.547114311797,24.6598,24.6718,24.6358,24.6598,16634.5471
2013-01-31 12:10:00,41.05,41.06,41.01,41.05,24951.820671467696,24.6538,24.6598,24.6298,24.6538,24951.8207
2013-01-31 12:15:00,41.05,41.06,41.04,41.05,40572.06613246779,24.6538,24.6598,24.6478,24.6538,40572.0661
2013-01-31 12:20:00,41.04,41.07,41.02,41.07,24951.820671467696,24.6478,24.6658,24.6358,24.6658,24951.8207
2013-01-31 12:25:00,41.06,41.1,41.06,41.1,8925.854549142916,24.6598,24.6838,24.6598,24.6838,8925.8545
2013-01-31 12:30:00,41.1,41.13,41.08,41.13,27994.72563140278,24.6838,24.7019,24.6718,24.7019,27994.7256
2013-01-31 12:35:00,41.13,41.14,41.09,41.1,32457.652905974235,24.7019,24.7079,24.6778,24.6838,32457.6529
2013-01-31 12:40:00,41.11,41.11,41.09,41.1,8520.133887818238,24.6899,24.6899,24.6778,24.6838,8520.1339
2013-01-31 12:45:00,41.11,41.13,41.09,41.13,24951.820671467696,24.6899,24.7019,24.6778,24.7019,24951.8207
2013-01-31 12:50:00,41.12,41.13,41.09,41.12,26676.13348209757,24.6959,24.7019,24.6778,24.6959,26676.1335
2013-01-31 12:55:00,41.12,41.13,41.09,41.09,27487.57480474693,24.6959,24.7019,24.6778,24.6778,27487.5748
2013-01-31 13:00:00,41.08,41.08,41.04,41.04,15924.53595699361,24.6718,24.6718,24.6478,24.6478,15924.536
2013-01-31 13:05:00,41.03,41.04,41.01,41.03,12475.910335733848,24.6418,24.6478,24.6298,24.6418,12475.9103
2013-01-31 13:10:00,41.01,41.02,40.99,41.0,10244.44669844812,24.6298,24.6358,24.6178,24.6238,10244.4467
2013-01-31 13:15:00,41.0,41.01,40.99,41.0,8722.994218480577,24.6238,24.6298,24.6178,24.6238,8722.9942
2013-01-31 13:20:00,41.01,41.04,41.0,41.02,15620.245461000102,24.6298,24.6478,24.6238,24.6358,15620.2455
2013-01-31 13:25:00,41.01,41.03,41.01,41.01,5680.089258545491,24.6298,24.6418,24.6298,24.6298,5680.0893
2013-01-31 13:30:00,41.02,41.07,41.02,41.07,17851.70909828583,24.6358,24.6658,24.6358,24.6658,17851.7091
2013-01-31 13:35:00,41.07,41.09,41.06,41.09,10751.597525103964,24.6658,24.6778,24.6598,24.6778,10751.5975
2013-01-31 13:40:00,41.08,41.14,41.08,41.11,14098.79298103256,24.6718,24.7079,24.6718,24.6899,14098.793
2013-01-31 13:45:00,41.12,41.14,41.1,41.1,7302.971903844204,24.6959,24.7079,24.6838,24.6838,7302.9719
2013-01-31 13:50:00,41.09,41.14,41.09,41.13,19373.161578253374,24.6778,24.7079,24.6778,24.7019,19373.1616
2013-01-31 13:55:00,41.12,41.13,41.09,41.1,14301.653311694898,24.6959,24.7019,24.6778,24.6838,14301.6533
2013-01-31 14:00:00,41.11,41.14,41.09,41.09,35297.69753524698,24.6899,24.7079,24.6778,24.6778,35297.6975
2013-01-31 14:05:00,41.1,41.11,41.06,41.1,20387.463231565067,24.6838,24.6899,24.6598,24.6838,20387.4632
2013-01-31 14:10:00,41.1,41.12,41.08,41.12,29009.02728471448,24.6838,24.6959,24.6718,24.6959,29009.0273
2013-01-31 14:15:00,41.11,41.12,41.07,41.1,16330.256618318288,24.6899,24.6959,24.6658,24.6838,16330.2566
2013-01-31 14:20:00,41.1,41.11,41.09,41.11,53859.417790851,24.6838,24.6899,24.6778,24.6899,53859.4178
2013-01-31 14:25:00,41.11,41.12,41.05,41.06,17141.697940967642,24.6899,24.6959,24.6538,24.6598,17141.6979
2013-01-31 14:30:00,41.05,41.12,41.05,41.11,31646.211583324883,24.6538,24.6959,24.6538,24.6899,31646.2116
2013-01-31 14:35:00,41.12,41.13,41.09,41.09,23227.507860837813,24.6959,24.7019,24.6778,24.6778,23227.5079
2013-01-31 14:40:00,41.1,41.1,41.08,41.08,11258.748351759814,24.6838,24.6838,24.6718,24.6718,11258.7484
2013-01-31 14:45:00,41.09,41.09,41.03,41.03,18358.85992494168,24.6778,24.6778,24.6418,24.6418,18358.8599
2013-01-31 14:50:00,41.04,41.05,41.03,41.04,23531.79835683132,24.6478,24.6538,24.6418,24.6478,23531.7984
2013-01-31 14:55:00,41.04,41.04,40.97,40.97,26371.842986104068,24.6478,24.6478,24.6058,24.6058,26371.843
2013-01-31 15:00:00,40.97,40.97,40.93,40.93,35500.55786590932,24.6058,24.6058,24.5817,24.5817,35500.5579
2013-01-31 15:05:00,40.93,40.96,40.92,40.96,27589.004970078106,24.5817,24.5998,24.5757,24.5998,27589.005
2013-01-31 15:10:00,40.95,40.96,40.92,40.92,30124.759103357337,24.5938,24.5998,24.5757,24.5757,30124.7591
2013-01-31 15:15:00,40.92,40.95,40.92,40.94,15214.524799675424,24.5757,24.5938,24.5757,24.5878,15214.5248
2013-01-31 15:20:00,40.94,40.95,40.91,40.94,37529.16117253271,24.5878,24.5938,24.5697,24.5878,37529.1612
2013-01-31 15:25:00,40.94,40.96,40.94,40.94,48686.47935896136,24.5878,24.5998,24.5878,24.5878,48686.4794
2013-01-31 15:30:00,40.94,40.97,40.9,40.96,87027.08185414343,24.5878,24.6058,24.5637,24.5998,87027.0819
2013-01-31 15:35:00,40.97,40.99,40.93,40.93,46759.30621766914,24.6058,24.6178,24.5817,24.5817,46759.3062
2013-01-31 15:40:00,40.94,40.95,40.89,40.89,37224.870676539205,24.5878,24.5938,24.5577,24.5577,37224.8707
2013-01-31 15:45:00,40.89,40.92,40.88,40.91,73029.71903844204,24.5577,24.5757,24.5517,24.5697,73029.719
2013-01-31 15:50:00,40.91,40.95,40.89,40.91,103458.76863779288,24.5697,24.5938,24.5577,24.5697,103458.7686
2013-01-31 15:55:00,40.91,40.93,40.84,40.85,337559.59022213204,24.5697,24.5817,24.5277,24.5337,337559.5902
2013-02-01 09:30:00,41.26,41.41,41.25,41.37,210771.8835581702,24.7799,24.87,24.7739,24.846,210771.8836
2013-02-01 09:35:00,41.37,41.46,41.36,41.41,138350.74551171518,24.846,24.9001,24.84,24.87,138350.7455
2013-02-01 09:40:00,41.41,41.58,41.4,41.54,75362.61284105893,24.87,24.9721,24.864,24.9481,75362.6128
2013-02-01 09:45:00,41.55,41.57,41.4,41.42,77594.07647834466,24.9541,24.9661,24.864,24.876,77594.0765
2013-02-01 09:50:00,41.41,41.43,41.36,41.43,177198.4988335531,24.87,24.882,24.84,24.882,177198.4988
2013-02-01 09:55:00,41.43,41.43,41.29,41.32,56192.3115934679,24.882,24.882,24.798,24.816,56192.3116
2013-02-01 10:00:00,41.34,41.5,41.33,41.48,48889.339689623695,24.828,24.9241,24.822,24.9121,48889.3397
2013-02-01 10:05:00,41.47,41.55,41.47,41.5,39557.7644791561,24.9061,24.9541,24.9061,24.9241,39557.7645
2013-02-01 10:10:00,41.5,41.52,41.37,41.42,49295.06035094837,24.9241,24.9361,24.846,24.876,49295.0604
2013-02-01 10:15:00,41.43,41.49,41.43,41.49,27589.004970078106,24.882,24.9181,24.882,24.9181,27589.005
2013-02-01 10:20:00,41.49,41.51,41.47,41.47,56090.88142813673,24.9181,24.9301,24.9061,24.9061,56090.8814
2013-02-01 10:25:00,41.48,41.49,41.35,41.36,43412.11076174054,24.9121,24.9181,24.834,24.84,43412.1108
2013-02-01 10:30:00,41.37,41.41,41.36,41.4,14200.223146363727,24.846,24.87,24.84,24.864,14200.2231
2013-02-01 10:35:00,41.4,41.45,41.4,41.41,51019.37316157825,24.864,24.8941,24.864,24.87,51019.3732
2013-02-01 10:40:00,41.4,41.42,41.34,41.42,122324.7793893904,24.864,24.876,24.828,24.876,122324.7794
2013-02-01 10:45:00,41.41,41.44,41.4,41.41,39050.61365250025,24.87,24.888,24.864,24.87,39050.6137
2013-02-01 10:50:00,41.42,41.42,41.4,41.41,20488.89339689624,24.876,24.876,24.864,24.87,20488.8934
2013-02-01 10:55:00,41.41,41.45,41.41,41.44,42397.809108428846,24.87,24.8941,24.87,24.888,42397.8091
2013-02-01 11:00:00,41.43,41.45,41.41,41.43,29414.74794603915,24.882,24.8941,24.87,24.882,29414.7479
2013-02-01 11:05:00,41.43,41.44,41.42,41.42,28299.016127396288,24.882,24.888,24.876,24.876,28299.0161
2013-02-01 11:10:00,41.43,41.46,41.41,41.44,55989.45126280556,24.882,24.9001,24.87,24.888,55989.4513
2013-02-01 11:15:00,41.45,41.47,41.43,41.44,13794.502485039053,24.8941,24.9061,24.882,24.888,13794.5025
2013-02-01 11:20:00,41.44,41.46,41.43,41.46,9838.72603712344,24.888,24.9001,24.882,24.9001,9838.726
2013-02-01 11:25:00,41.46,41.46,41.44,41.44,14200.223146363727,24.9001,24.9001,24.888,24.888,14200.2231
2013-02-01 11:30:00,41.44,41.48,41.44,41.45,30530.47976468201,24.888,24.9121,24.888,24.8941,30530.4798
2013-02-01 11:35:00,41.46,41.52,41.45,41.51,16735.977279642964,24.9001,24.9361,24.8941,24.9301,16735.9773
2013-02-01 11:40:00,41.52,41.57,41.5,41.56,26574.703316766405,24.9361,24.9661,24.9241,24.9601,26574.7033
2013-02-01 11:45:00,41.57,41.6,41.56,41.6,18663.150420935188,24.9661,24.9841,24.9601,24.9841,18663.1504
2013-02-01 11:50:00,41.6,41.64,41.59,41.62,66335.32812658485,24.9841,25.0082,24.9781,24.9962,66335.3281
2013-02-01 11:55:00,41.62,41.7,41.61,41.67,30023.32893802617,24.9962,25.0442,24.9901,25.0262,30023.3289
2013-02-01 12:00:00,41.68,41.74,41.68,41.73,30226.189268688508,25.0322,25.0682,25.0322,25.0622,30226.1893
2013-02-01 12:05:00,41.73,41.76,41.72,41.76,11968.759509078,25.0622,25.0802,25.0562,25.0802,11968.7595
2013-02-01 12:10:00,41.76,41.77,41.73,41.75,29313.31778070798,25.0802,25.0862,25.0622,25.0742,29313.3178
2013-02-01 12:15:00,41.75,41.77,41.72,41.72,22010.34587686378,25.0742,25.0862,25.0562,25.0562,22010.3459
2013-02-01 12:20:00,41.72,41.74,41.72,41.73,33471.95455928593,25.0562,25.0682,25.0562,25.0622,33471.9546
2013-02-01 12:25:00,41.73,41.74,41.69,41.72,43209.2504310782,25.0622,25.0682,25.0382,25.0562,43209.2504
2013-02-01 12:30:00,41.72,41.76,41.72,41.75,18663.150420935188,25.0562,25.0802,25.0562,25.0742,18663.1504
2013-02-01 12:35:00,41.76,41.77,41.71,41.73,31443.35125266254,25.0802,25.0862,25.0502,25.0622,31443.3513
2013-02-01 12:40:00,41.73,41.76,41.72,41.76,15823.10579166244,25.0622,25.0802,25.0562,25.0802,15823.1058
2013-02-01 12:45:00,41.76,41.76,41.7,41.71,18561.720255604017,25.0802,25.0802,25.0442,25.0502,18561.7203
2013-02-01 12:50:00,41.71,41.72,41.69,41.69,10244.44669844812,25.0502,25.0562,25.0382,25.0382,10244.4467
2013-02-01 12:55:00,41.7,41.72,41.69,41.7,23024.64753017548,25.0442,25.0562,25.0382,25.0442,23024.6475
2013-02-01 13:00:00,41.69,41.71,41.67,41.69,22314.636372857287,25.0382,25.0502,25.0262,25.0382,22314.6364
2013-02-01 13:05:00,41.68,41.74,41.68,41.72,35094.83720458464,25.0322,25.0682,25.0322,25.0562,35094.8372
2013-02-01 13:10:00,41.73,41.76,41.71,41.72,11461.608682422151,25.0622,25.0802,25.0502,25.0562,11461.6087
2013-02-01 13:15:00,41.73,41.73,41.69,41.7,17344.558271629983,25.0622,25.0622,25.0382,25.0442,17344.5583
2013-02-01 13:20:00,41.7,41.7,41.67,41.69,11968.759509078,25.0442,25.0442,25.0262,25.0382,11968.7595
2013-02-01 13:25:00,41.69,41.69,41.67,41.68,13084.491327720863,25.0382,25.0382,25.0262,25.0322,13084.4913
2013-02-01 13:30:00,41.69,41.69,41.64,41.66,22213.20620752612,25.0382,25.0382,25.0082,25.0202,22213.2062
2013-02-01 13:35:00,41.66,41.68,41.66,41.67,10345.876863779287,25.0202,25.0322,25.0202,25.0262,10345.8769
2013-02-01 13:40:00,41.66,41.67,41.65,41.66,10954.457855766304,25.0202,25.0262,25.0142,25.0202,10954.4579
2013-02-01 13:45:00,41.66,41.69,41.66,41.68,11461.608682422151,25.0202,25.0382,25.0202,25.0322,11461.6087
2013-02-01 13:50:00,41.68,41.7,41.66,41.66,20691.75372755857,25.0322,25.0442,25.0202,25.0202,20691.7537
2013-02-01 13:55:00,41.66,41.73,41.66,41.72,40166.34547114312,25.0202,25.0622,25.0202,25.0562,40166.3455
2013-02-01 14:00:00,41.73,41.74,41.69,41.7,47773.60787098083,25.0622,25.0682,25.0382,25.0442,47773.6079
2013-02-01 14:05:00,41.69,41.71,41.69,41.69,22314.636372857287,25.0382,25.0502,25.0382,25.0382,22314.6364
2013-02-01 14:10:00,41.7,41.71,41.66,41.66,27183.284308753424,25.0442,25.0502,25.0202,25.0202,27183.2843
2013-02-01 14:15:00,41.65,41.69,41.65,41.69,22720.357034181965,25.0142,25.0382,25.0142,25.0382,22720.357
2013-02-01 14:20:00,41.68,41.75,41.68,41.75,27690.435135409272,25.0322,25.0742,25.0322,25.0742,27690.4351
2013-02-01 14:25:00,41.74,41.78,41.74,41.78,14707.373973019576,25.0682,25.0922,25.0682,25.0922,14707.374
2013-02-01 14:30:00,41.78,41.8,41.73,41.73,32660.513236636576,25.0922,25.1043,25.0622,25.0622,32660.5132
2013-02-01 14:35:00,41.73,41.76,41.73,41.75,9635.865706461102,25.0622,25.0802,25.0622,25.0742,9635.8657
2013-02-01 14:40:00,41.76,41.8,41.75,41.78,28704.73678872097,25.0802,25.1043,25.0742,25.0922,28704.7368
2013-02-01 14:45:00,41.78,41.79,41.74,41.74,37732.02150319505,25.0922,25.0982,25.0682,25.0682,37732.0215
2013-02-01 14:50:00,41.74,41.77,41.74,41.76,18561.720255604017,25.0682,25.0862,25.0682,25.0802,18561.7203
2013-02-01 14:55:00,41.75,41.76,41.67,41.67,21198.904554214423,25.0742,25.0802,25.0262,25.0262,21198.9046
2013-02-01 15:00:00,41.67,41.69,41.66,41.67,26270.412820772897,25.0262,25.0382,25.0202,25.0262,26270.4128
2013-02-01 15:05:00,41.68,41.68,41.67,41.67,9027.284714474084,25.0322,25.0322,25.0262,25.0262,9027.2847
2013-02-01 15:10:00,41.68,41.69,41.67,41.67,26878.99381275992,25.0322,25.0382,25.0262,25.0262,26878.9938
2013-02-01 15:15:00,41.67,41.67,41.65,41.65,47773.60787098083,25.0262,25.0262,25.0142,25.0142,47773.6079
2013-02-01 15:20:00,41.65,41.66,41.63,41.65,77796.936809007,25.0142,25.0202,25.0022,25.0142,77796.9368
2013-02-01 15:25:00,41.66,41.69,41.65,41.67,75261.18267572776,25.0202,25.0382,25.0142,25.0262,75261.1827
2013-02-01 15:30:00,41.66,41.69,41.65,41.69,59843.79754539,25.0202,25.0382,25.0142,25.0382,59843.7975
2013-02-01 15:35:00,41.68,41.7,41.68,41.7,26371.842986104068,25.0322,25.0442,25.0322,25.0442,26371.843
2013-02-01 15:40:00,41.7,41.84,41.7,41.84,109443.14839233187,25.0442,25.1283,25.0442,25.1283,109443.1484
2013-02-01 15:45:00,41.83,41.84,41.77,41.8,114616.08682422152,25.1223,25.1283,25.0862,25.1043,114616.0868
2013-02-01 15:50:00,41.8,41.82,41.77,41.81,116036.1091388579,25.1043,25.1163,25.0862,25.1103,116036.1091
2013-02-01 15:55:00,41.81,41.81,41.74,41.76,157115.32609798154,25.1103,25.1103,25.0682,25.0802,157115.3261
2013-02-04 09:30:00,41.4,41.52,41.34,41.43,110660.31037630592,24.864,24.9361,24.828,24.882,110660.3104
2013-02-04 09:35:00,41.43,41.6,41.41,41.51,65321.02647327315,24.882,24.9841,24.87,24.9301,65321.0265
2013-02-04 09:40:00,41.5,41.5,41.4,41.43,67146.7694492342,24.9241,24.9241,24.864,24.882,67146.7694
2013-02-04 09:45:00,41.43,41.51,41.35,41.5,51729.38431889644,24.882,24.9301,24.834,24.9241,51729.3843
2013-02-04 09:50:00,41.49,41.51,41.46,41.48,38949.18348716908,24.9181,24.9301,24.9001,24.9121,38949.1835
2013-02-04 09:55:00,41.48,41.51,41.47,41.5,20184.60290090273,24.9121,24.9301,24.9061,24.9241,20184.6029
2013-02-04 10:00:00,41.5,41.58,41.37,41.39,48382.18886296784,24.9241,24.9721,24.846,24.858,48382.1889
2013-02-04 10:05:00,41.4,41.52,41.39,41.49,18155.99959427934,24.864,24.9361,24.858,24.9181,18155.9996
2013-02-04 10:10:00,41.51,41.52,41.45,41.47,37123.44051120804,24.9301,24.9361,24.8941,24.9061,37123.4405
2013-02-04 10:15:00,41.47,41.51,41.43,41.47,31443.35125266254,24.9061,24.9301,24.882,24.9061,31443.3513
2013-02-04 10:20:00,41.48,41.51,41.42,41.44,40470.63596713663,24.9121,24.9301,24.876,24.888,40470.636
2013-02-04 10:25:00,41.44,41.44,41.35,41.42,44426.41241505224,24.888,24.888,24.834,24.876,44426.4124
2013-02-04 10:30:00,41.41,41.44,41.36,41.4,33573.3847246171,24.87,24.888,24.84,24.864,33573.3847
2013-02-04 10:35:00,41.4,41.46,41.4,41.42,43209.2504310782,24.864,24.9001,24.864,24.876,43209.2504
2013-02-04 10:40:00,41.41,41.46,41.38,41.39,53960.847956182166,24.87,24.9001,24.852,24.858,53960.848
2013-02-04 10:45:00,41.4,41.45,41.39,41.42,38949.18348716908,24.864,24.8941,24.858,24.876,38949.1835
2013-02-04 10:50:00,41.42,41.45,41.39,41.39,21807.48554620144,24.876,24.8941,24.858,24.858,21807.4855
2013-02-04 10:55:00,41.4,41.43,41.39,41.41,32457.652905974235,24.864,24.882,24.858,24.87,32457.6529
2013-02-04 11:00:00,41.39,41.48,41.39,41.48,31139.06075666904,24.858,24.9121,24.858,24.9121,31139.0608
2013-02-04 11:05:00,41.47,41.48,41.42,41.48,31443.35125266254,24.9061,24.9121,24.876,24.9121,31443.3513
2013-02-04 11:10:00,41.47,41.55,41.45,41.55,37833.45166852622,24.9061,24.9541,24.8941,24.9541,37833.4517
2013-02-04 11:15:00,41.55,41.55,41.49,41.5,33066.233897961254,24.9541,24.9541,24.9181,24.9241,33066.2339
2013-02-04 11:20:00,41.49,41.51,41.46,41.46,19778.88223957805,24.9181,24.9301,24.9001,24.9001,19778.8822
2013-02-04 11:25:00,41.45,41.47,41.38,41.39,30023.32893802617,24.8941,24.9061,24.852,24.858,30023.3289
2013-02-04 11:30:00,41.38,41.45,41.36,41.44,35094.83720458464,24.852,24.8941,24.84,24.888,35094.8372
2013-02-04 11:35:00,41.45,41.45,41.4,41.41,22517.496703519628,24.8941,24.8941,24.864,24.87,22517.4967
2013-02-04 11:40:00,41.41,41.47,41.41,41.45,59032.35622274064,24.87,24.9061,24.87,24.8941,59032.3562
2013-02-04 11:45:00,41.44,41.46,41.41,41.42,30733.34009534436,24.888,24.9001,24.87,24.876,30733.3401
2013-02-04 11:50:00,41.41,41.43,41.39,41.43,46860.7363830003,24.87,24.882,24.858,24.882,46860.7364
2013-02-04 11:55:00,41.43,41.44,41.39,41.41,29719.03844203266,24.882,24.888,24.858,24.87,29719.0384
2013-02-04 12:00:00,41.41,41.41,41.33,41.33,55583.73060148088,24.87,24.87,24.822,24.822,55583.7306
2013-02-04 12:05:00,41.33,41.33,41.28,41.31,54975.14960949386,24.822,24.822,24.792,24.81,54975.1496
2013-02-04 12:10:00,41.31,41.34,41.29,41.33,28096.15579673395,24.81,24.828,24.798,24.822,28096.1558
2013-02-04 12:15:00,41.32,41.34,41.32,41.34,11968.759509078,24.816,24.828,24.816,24.828,11968.7595
2013-02-04 12:20:00,41.34,41.34,41.28,41.3,48382.18886296784,24.828,24.828,24.792,24.804,48382.1889
2013-02-04 12:25:00,41.29,41.32,41.26,41.31,41484.93762044832,24.798,24.816,24.7799,24.81,41484.9376
2013-02-04 12:30:00,41.31,41.42,41.31,41.42,28603.306623389795,24.81,24.876,24.81,24.876,28603.3066
2013-02-04 12:35:00,41.42,41.48,41.41,41.46,54873.71944416269,24.876,24.9121,24.87,24.9001,54873.7194
2013-02-04 12:40:00,41.47,41.49,41.46,41.46,31341.92108733137,24.9061,24.9181,24.9001,24.9001,31341.9211
2013-02-04 12:45:00,41.46,41.49,41.46,41.48,10650.167359772797,24.9001,24.9181,24.9001,24.9121,10650.1674
2013-02-04 12:50:00,41.48,41.49,41.46,41.46,16025.96612232478,24.9121,24.9181,24.9001,24.9001,16025.9661
2013-02-04 12:55:00,41.46,41.5,41.46,41.46,10345.876863779287,24.9001,24.9241,24.9001,24.9001,10345.8769
2013-02-04 13:00:00,41.46,41.49,41.45,41.49,29414.74794603915,24.9001,24.9181,24.8941,24.9181,29414.7479
2013-02-04 13:05:00,41.5,41.53,41.47,41.52,31646.211583324883,24.9241,24.9421,24.9061,24.9361,31646.2116
2013-02-04 13:10:00,41.51,41.54,41.51,41.51,14403.083477026068,24.9301,24.9481,24.9301,24.9301,14403.0835
2013-02-04 13:15:00,41.52,41.52,41.46,41.52,19474.59174358454,24.9361,24.9361,24.9001,24.9361,19474.5917
2013-02-04 13:20:00,41.52,41.55,41.5,41.55,22111.77604219495,24.9361,24.9541,24.9241,24.9541,22111.776
2013-02-04 13:25:00,41.56,41.57,41.51,41.52,14301.653311694898,24.9601,24.9661,24.9301,24.9361,14301.6533
2013-02-04 13:30:00,41.51,41.54,41.5,41.53,16025.96612232478,24.9301,24.9481,24.9241,24.9421,16025.9661
2013-02-04 13:35:00,41.53,41.58,41.53,41.57,20894.614058220915,24.9421,24.9721,24.9421,24.9661,20894.6141
2013-02-04 13:40:00,41.57,41.59,41.54,41.54,6897.2512425195255,24.9661,24.9781,24.9481,24.9481,6897.2512
2013-02-04 13:45:00,41.53,41.54,41.46,41.53,28907.597119383303,24.9421,24.9481,24.9001,24.9421,28907.5971
2013-02-04 13:50:00,41.54,41.54,41.5,41.52,25560.40166345471,24.9481,24.9481,24.9241,24.9361,25560.4017
2013-02-04 13:55:00,41.51,41.52,41.49,41.5,10345.876863779287,24.9301,24.9361,24.9181,24.9241,10345.8769
2013-02-04 14:00:00,41.49,41.5,41.45,41.48,45034.993407039256,24.9181,24.9241,24.8941,24.9121,45034.9934
2013-02-04 14:05:00,41.48,41.49,41.45,41.46,14605.943807688407,24.9121,24.9181,24.8941,24.9001,14605.9438
2013-02-04 14:10:00,41.46,41.5,41.45,41.46,87432.8025154681,24.9001,24.9241,24.8941,24.9001,87432.8025
2013-02-04 14:15:00,41.46,41.46,41.41,41.41,30936.200426006693,24.9001,24.9001,24.87,24.87,30936.2004
2013-02-04 14:20:00,41.41,41.45,41.4,41.42,20488.89339689624,24.87,24.8941,24.864,24.876,20488.8934
2013-02-04 14:25:00,41.41,41.47,41.39,41.47,34283.395881935285,24.87,24.9061,24.858,24.9061,34283.3959
2013-02-04 14:30:00,41.47,41.49,41.47,41.48,18561.720255604017,24.9061,24.9181,24.9061,24.9121,18561.7203
2013-02-04 14:35:00,41.48,41.5,41.48,41.49,15620.245461000102,24.9121,24.9241,24.9121,24.9181,15620.2455
2013-02-04 14:40:00,41.49,41.51,41.49,41.51,20488.89339689624,24.9181,24.9301,24.9181,24.9301,20488.8934
2013-02-04 14:45:00,41.5,41.53,41.5,41.5,18257.42975961051,24.9241,24.9421,24.9241,24.9241,18257.4298
2013-02-04 14:50:00,41.5,41.53,41.5,41.52,48382.18886296784,24.9241,24.9421,24.9241,24.9361,48382.1889
2013-02-04 14:55:00,41.52,41.56,41.52,41.55,15214.524799675424,24.9361,24.9601,24.9361,24.9541,15214.5248
2013-02-04 15:00:00,41.56,41.56,41.51,41.53,32863.37356729891,24.9601,24.9601,24.9301,24.9421,32863.3736
2013-02-04 15:05:00,41.54,41.55,41.53,41.54,37123.44051120804,24.9481,24.9541,24.9421,24.9481,37123.4405
2013-02-04 15:10:00,41.54,41.54,41.51,41.52,41992.08844710417,24.9481,24.9481,24.9301,24.9361,41992.0884
2013-02-04 15:15:00,41.52,41.54,41.51,41.51,24748.960340805355,24.9361,24.9481,24.9301,24.9301,24748.9603
2013-02-04 15:20:00,41.52,41.53,41.49,41.51,50917.94299624708,24.9361,24.9421,24.9181,24.9301,50917.943
2013-02-04 15:25:00,41.52,41.59,41.52,41.57,44426.41241505224,24.9361,24.9781,24.9361,24.9661,44426.4124
2013-02-04 15:30:00,41.56,41.59,41.52,41.53,49396.49051627954,24.9601,24.9781,24.9361,24.9421,49396.4905
2013-02-04 15:35:00,41.53,41.54,41.51,41.51,29414.74794603915,24.9421,24.9481,24.9301,24.9301,29414.7479
2013-02-04 15:40:00,41.51,41.54,41.48,41.52,44223.5520843899,24.9301,24.9481,24.9121,24.9361,44223.5521
2013-02-04 15:45:00,41.52,41.52,41.48,41.48,43919.26158839639,24.9361,24.9361,24.9121,24.9121,43919.2616
2013-02-04 15:50:00,41.48,41.52,41.43,41.51,87331.37235013692,24.9121,24.9361,24.882,24.9301,87331.3724
2013-02-04 15:55:00,41.51,41.54,41.49,41.54,189674.40916928696,24.9301,24.9481,24.9181,24.9481,189674.4092
2013-02-05 09:30:00,41.78,41.9,41.78,41.9,58018.05456942895,25.0922,25.1643,25.0922,25.1643,58018.0546
2013-02-05 09:35:00,41.89,42.13,41.88,41.96,77594.07647834466,25.1583,25.3024,25.1523,25.2003,77594.0765
2013-02-05 09:40:00,41.95,42.13,41.95,42.12,73131.1492037732,25.1943,25.3024,25.1943,25.2964,73131.1492
2013-02-05 09:45:00,42.12,42.14,42.04,42.13,36210.56902322751,25.2964,25.3085,25.2484,25.3024,36210.569
2013-02-05 09:50:00,42.14,42.22,42.08,42.18,80738.41160361092,25.3085,25.3565,25.2724,25.3325,80738.4116
2013-02-05 09:55:00,42.18,42.2,42.11,42.12,27690.435135409272,25.3325,25.3445,25.2904,25.2964,27690.4351
2013-02-05 10:00:00,42.13,42.16,41.98,42.16,56496.602089461405,25.3024,25.3205,25.2124,25.3205,56496.6021
2013-02-05 10:05:00,42.17,42.2,42.06,42.09,63495.2834973121,25.3265,25.3445,25.2604,25.2784,63495.2835
2013-02-05 10:10:00,42.09,42.12,42.02,42.07,32660.513236636576,25.2784,25.2964,25.2364,25.2664,32660.5132
2013-02-05 10:15:00,42.08,42.09,42.04,42.05,38442.03266051324,25.2724,25.2784,25.2484,25.2544,38442.0327
2013-02-05 10:20:00,42.04,42.16,42.0,42.16,39659.19464448728,25.2484,25.3205,25.2244,25.3205,39659.1946
2013-02-05 10:25:00,42.14,42.25,42.13,42.24,62886.70250532508,25.3085,25.3745,25.3024,25.3685,62886.7025
2013-02-05 10:30:00,42.24,42.24,42.17,42.18,28501.87645805863,25.3685,25.3685,25.3265,25.3325,28501.8765
2013-02-05 10:35:00,42.17,42.17,42.06,42.11,43614.97109240288,25.3265,25.3265,25.2604,25.2904,43614.9711
2013-02-05 10:40:00,42.12,42.15,42.06,42.06,31240.490922000205,25.2964,25.3145,25.2604,25.2604,31240.4909
2013-02-05 10:45:00,42.05,42.06,42.01,42.06,28806.166954052136,25.2544,25.2604,25.2304,25.2604,28806.167
2013-02-05 10:50:00,42.06,42.11,42.01,42.03,34587.6863779288,25.2604,25.2904,25.2304,25.2424,34587.6864
2013-02-05 10:55:00,42.03,42.08,41.95,41.95,101531.59549650064,25.2424,25.2724,25.1943,25.1943,101531.5955
2013-02-05 11:00:00,41.96,42.0,41.95,42.0,25560.40166345471,25.2003,25.2244,25.1943,25.2244,25560.4017
2013-02-05 11:05:00,42.0,42.02,41.8,41.83,124860.53352266963,25.2244,25.2364,25.1043,25.1223,124860.5335
2013-02-05 11:10:00,41.83,41.91,41.83,41.9,36311.99918855868,25.1223,25.1703,25.1223,25.1643,36311.9992
2013-02-05 11:15:00,41.91,41.94,41.9,41.91,28501.87645805863,25.1703,25.1883,25.1643,25.1703,28501.8765
2013-02-05 11:20:00,41.92,41.96,41.88,41.94,62886.70250532508,25.1763,25.2003,25.1523,25.1883,62886.7025
2013-02-05 11:25:00,41.94,41.95,41.86,41.9,42093.518612435335,25.1883,25.1943,25.1403,25.1643,42093.5186
2013-02-05 11:30:00,41.89,41.94,41.88,41.93,61872.40085201339,25.1583,25.1883,25.1523,25.1823,61872.4009
2013-02-05 11:35:00,41.93,41.98,41.91,41.91,54975.14960949386,25.1823,25.2124,25.1703,25.1703,54975.1496
2013-02-05 11:40:00,41.91,41.95,41.89,41.89,33471.95455928593,25.1703,25.1943,25.1583,25.1583,33471.9546
2013-02-05 11:45:00,41.88,41.9,41.81,41.9,15721.67562633127,25.1523,25.1643,25.1103,25.1643,15721.6756
2013-02-05 11:50:00,41.89,41.89,41.83,41.85,20083.17273557156,25.1583,25.1583,25.1223,25.1343,20083.1727
2013-02-05 11:55:00,41.86,41.92,41.85,41.9,24140.37934881834,25.1403,25.1763,25.1343,25.1643,24140.3793
2013-02-05 12:00:00,41.9,41.97,41.89,41.97,21401.764884876764,25.1643,25.2064,25.1583,25.2064,21401.7649
2013-02-05 12:05:00,41.98,42.01,41.97,42.01,65625.31696926666,25.2124,25.2304,25.2064,25.2304,65625.317
2013-02-05 12:10:00,42.01,42.05,42.0,42.05,39152.04381783142,25.2304,25.2544,25.2244,25.2544,39152.0438
2013-02-05 12:15:00,42.05,42.1,42.05,42.08,32761.943401967743,25.2544,25.2844,25.2544,25.2724,32761.9434
2013-02-05 12:20:00,42.07,42.12,42.05,42.11,60350.948372045845,25.2664,25.2964,25.2544,25.2904,60350.9484
2013-02-05 12:25:00,42.12,42.12,42.07,42.07,47773.60787098083,25.2964,25.2964,25.2664,25.2664,47773.6079
2013-02-05 12:30:00,42.06,42.12,42.06,42.1,28806.166954052136,25.2604,25.2964,25.2604,25.2844,28806.167
2013-02-05 12:35:00,42.11,42.11,42.09,42.11,28299.016127396288,25.2904,25.2904,25.2784,25.2904,28299.0161
2013-02-05 12:40:00,42.11,42.11,42.08,42.08,27994.72563140278,25.2904,25.2904,25.2724,25.2724,27994.7256
2013-02-05 12:45:00,42.08,42.09,42.05,42.09,23633.22852216249,25.2724,25.2784,25.2544,25.2784,23633.2285
2013-02-05 12:50:00,42.09,42.11,42.05,42.09,20996.04422355209,25.2784,25.2904,25.2544,25.2784,20996.0442
2013-02-05 12:55:00,42.11,42.13,42.09,42.11,10650.167359772797,25.2904,25.3024,25.2784,25.2904,10650.1674
2013-02-05 13:00:00,42.11,42.12,42.1,42.11,7810.122730500051,25.2904,25.2964,25.2844,25.2904,7810.1227
2013-02-05 13:05:00,42.12,42.12,42.07,42.08,18358.85992494168,25.2964,25.2964,25.2664,25.2724,18358.8599
2013-02-05 13:10:00,42.09,42.1,42.04,42.07,8722.994218480577,25.2784,25.2844,25.2484,25.2664,8722.9942
2013-02-05 13:15:00,42.06,42.11,42.06,42.06,25763.26199411705,25.2604,25.2904,25.2604,25.2604,25763.262
2013-02-05 13:20:00,42.06,42.09,42.05,42.08,34283.395881935285,25.2604,25.2784,25.2544,25.2724,34283.3959
2013-02-05 13:25:00,42.08,42.14,42.08,42.12,14200.223146363727,25.2724,25.3085,25.2724,25.2964,14200.2231
2013-02-05 13:30:00,42.12,42.16,42.11,42.15,20996.04422355209,25.2964,25.3205,25.2904,25.3145,20996.0442
2013-02-05 13:35:00,42.15,42.18,42.12,42.14,32559.08307130541,25.3145,25.3325,25.2964,25.3085,32559.0831
2013-02-05 13:40:00,42.14,42.17,42.14,42.15,15823.10579166244,25.3085,25.3265,25.3085,25.3145,15823.1058
2013-02-05 13:45:00,42.14,42.16,42.14,42.14,8722.994218480577,25.3085,25.3205,25.3085,25.3085,8722.9942
2013-02-05 13:50:00,42.14,42.16,42.13,42.16,15417.385130337763,25.3085,25.3205,25.3024,25.3205,15417.3851
2013-02-05 13:55:00,42.17,42.18,42.15,42.17,20286.033066233897,25.3265,25.3325,25.3145,25.3265,20286.0331
2013-02-05 14:00:00,42.17,42.18,42.13,42.16,23328.938026168984,25.3265,25.3325,25.3024,25.3205,23328.938
2013-02-05 14:05:00,42.16,42.19,42.15,42.18,10447.307029110458,25.3205,25.3385,25.3145,25.3325,10447.307
2013-02-05 14:10:00,42.17,42.19,42.16,42.19,11461.608682422151,25.3265,25.3385,25.3205,25.3385,11461.6087
2013-02-05 14:15:00,42.18,42.19,42.18,42.19,10954.457855766304,25.3325,25.3385,25.3325,25.3385,10954.4579
2013-02-05 14:20:00,42.19,42.21,42.17,42.17,19677.45207424688,25.3385,25.3505,25.3265,25.3265,19677.4521
2013-02-05 14:25:00,42.16,42.2,42.15,42.19,25053.250836798863,25.3205,25.3445,25.3145,25.3385,25053.2508
2013-02-05 14:30:00,42.19,42.19,42.16,42.17,22111.77604219495,25.3385,25.3385,25.3205,25.3265,22111.776
2013-02-05 14:35:00,42.16,42.2,42.16,42.18,21706.05538087027,25.3205,25.3445,25.3205,25.3325,21706.0554
2013-02-05 14:40:00,42.17,42.21,42.17,42.21,17344.558271629983,25.3265,25.3505,25.3265,25.3505,17344.5583
2013-02-05 14:45:00,42.21,42.25,42.21,42.23,17953.139263617,25.3505,25.3745,25.3505,25.3625,17953.1393
2013-02-05 14:50:00,42.24,42.27,42.23,42.24,36109.13885789634,25.3685,25.3865,25.3625,25.3685,36109.1389
2013-02-05 14:55:00,42.23,42.27,42.2,42.27,54265.13845217568,25.3625,25.3865,25.3445,25.3865,54265.1385
2013-02-05 15:00:00,42.26,42.27,42.24,42.25,22416.066538188457,25.3805,25.3865,25.3685,25.3745,22416.0665
2013-02-05 15:05:00,42.26,42.27,42.21,42.23,36717.71984988335,25.3805,25.3865,25.3505,25.3625,36717.7198
2013-02-05 15:10:00,42.24,42.29,42.24,42.29,48382.18886296784,25.3685,25.3985,25.3685,25.3985,48382.1889
2013-02-05 15:15:00,42.29,42.3,42.24,42.27,54163.70828684451,25.3985,25.4045,25.3685,25.3865,54163.7083
2013-02-05 15:20:00,42.27,42.3,42.26,42.29,18561.720255604017,25.3865,25.4045,25.3805,25.3985,18561.7203
2013-02-05 15:25:00,42.28,42.29,42.24,42.27,23937.519018156,25.3925,25.3985,25.3685,25.3865,23937.519
2013-02-05 15:30:00,42.27,42.3,42.25,42.25,36109.13885789634,25.3865,25.4045,25.3745,25.3745,36109.1389
2013-02-05 15:35:00,42.25,42.26,42.2,42.22,36514.85951922102,25.3745,25.3805,25.3445,25.3565,36514.8595
2013-02-05 15:40:00,42.22,42.24,42.21,42.21,42194.948777766505,25.3565,25.3685,25.3505,25.3505,42194.9488
2013-02-05 15:45:00,42.22,42.22,42.16,42.17,45339.28390303276,25.3565,25.3565,25.3205,25.3265,45339.2839
2013-02-05 15:50:00,42.17,42.2,42.14,42.15,88954.25499543564,25.3265,25.3445,25.3085,25.3145,88954.255
2013-02-05 15:55:00,42.15,42.21,42.13,42.19,154883.86246069582,25.3145,25.3505,25.3024,25.3385,154883.8625
2013-02-06 09:30:00,41.98,42.02,41.93,41.99,61466.68019068871,25.2124,25.2364,25.1823,25.2184,61466.6802
2013-02-06 09:35:00,41.99,42.09,41.97,42.02,29719.03844203266,25.2184,25.2784,25.2064,25.2364,29719.0384
2013-02-06 09:40:00,42.02,42.09,41.91,41.92,52439.395476214624,25.2364,25.2784,25.1703,25.1763,52439.3955
2013-02-06 09:45:00,41.93,42.01,41.78,41.99,90577.13764073436,25.1823,25.2304,25.0922,25.2184,90577.1376
2013-02-06 09:50:00,41.99,42.06,41.9,41.9,54569.42894816919,25.2184,25.2604,25.1643,25.1643,54569.4289
2013-02-06 09:55:00,41.89,42.04,41.89,41.99,42600.66943909119,25.1583,25.2484,25.1583,25.2184,42600.6694
2013-02-06 10:00:00,41.98,42.02,41.86,41.93,35601.98803124049,25.2124,25.2364,25.1403,25.1823,35601.988
2013-02-06 10:05:00,41.93,41.97,41.86,41.92,32457.652905974235,25.1823,25.2064,25.1403,25.1763,32457.6529
2013-02-06 10:10:00,41.92,41.95,41.86,41.94,19880.31240490922,25.1763,25.1943,25.1403,25.1883,19880.3124
2013-02-06 10:15:00,41.93,41.94,41.86,41.94,19576.02190891571,25.1823,25.1883,25.1403,25.1883,19576.0219
2013-02-06 10:20:00,41.94,41.96,41.9,41.93,61669.54052135105,25.1883,25.2003,25.1643,25.1823,61669.5405
2013-02-06 10:25:00,41.94,42.0,41.93,41.94,23633.22852216249,25.1883,25.2244,25.1823,25.1883,23633.2285
2013-02-06 10:30:00,41.93,41.97,41.85,41.88,25763.26199411705,25.1823,25.2064,25.1343,25.1523,25763.262
2013-02-06 10:35:00,41.87,41.92,41.86,41.9,26168.982655441727,25.1463,25.1763,25.1403,25.1643,26168.9827
2013-02-06 10:40:00,41.9,41.94,41.9,41.92,15214.524799675424,25.1643,25.1883,25.1643,25.1763,15214.5248
2013-02-06 10:45:00,41.93,41.97,41.91,41.97,9838.72603712344,25.1823,25.2064,25.1703,25.2064,9838.726
2013-02-06 10:50:00,41.97,42.03,41.95,42.03,30530.47976468201,25.2064,25.2424,25.1943,25.2424,30530.4798
2013-02-06 10:55:00,42.03,42.14,42.03,42.12,94735.7744193123,25.2424,25.3085,25.2424,25.2964,94735.7744
2013-02-06 11:00:00,42.12,42.13,42.1,42.1,35297.69753524698,25.2964,25.3024,25.2844,25.2844,35297.6975
2013-02-06 11:05:00,42.11,42.11,42.06,42.06,48179.32853230551,25.2904,25.2904,25.2604,25.2604,48179.3285
2013-02-06 11:10:00,42.06,42.11,42.05,42.1,27893.29546607161,25.2604,25.2904,25.2544,25.2844,27893.2955
2013-02-06 11:15:00,42.1,42.11,42.1,42.1,18866.010751597525,25.2844,25.2904,25.2844,25.2844,18866.0108
2013-02-06 11:20:00,42.1,42.18,42.1,42.16,35094.83720458464,25.2844,25.3325,25.2844,25.3205,35094.8372
2013-02-06 11:25:00,42.15,42.19,42.12,42.17,16025.96612232478,25.3145,25.3385,25.2964,25.3265,16025.9661
2013-02-06 11:30:00,42.17,42.17,42.11,42.11,15315.954965006593,25.3265,25.3265,25.2904,25.2904,15315.955
2013-02-06 11:35:00,42.11,42.11,42.04,42.06,24647.530175474185,25.2904,25.2904,25.2484,25.2604,24647.5302
2013-02-06 11:40:00,42.08,42.16,42.07,42.14,13591.642154376712,25.2724,25.3205,25.2664,25.3085,13591.6422
2013-02-06 11:45:00,42.15,42.19,42.13,42.19,17547.41860229232,25.3145,25.3385,25.3024,25.3385,17547.4186
2013-02-06 11:50:00,42.19,42.19,42.14,42.15,19373.161578253374,25.3385,25.3385,25.3085,25.3145,19373.1616
2013-02-06 11:55:00,42.13,42.18,42.11,42.18,30023.32893802617,25.3024,25.3325,25.2904,25.3325,30023.3289
2013-02-06 12:00:00,42.18,42.18,42.12,42.16,26371.842986104068,25.3325,25.3325,25.2964,25.3205,26371.843
2013-02-06 12:05:00,42.16,42.19,42.15,42.19,28299.016127396288,25.3205,25.3385,25.3145,25.3385,28299.0161
2013-02-06 12:10:00,42.19,42.2,42.18,42.2,19474.59174358454,25.3385,25.3445,25.3325,25.3445,19474.5917
2013-02-06 12:15:00,42.19,42.19,42.15,42.15,17851.70909828583,25.3385,25.3385,25.3145,25.3145,17851.7091
2013-02-06 12:20:00,42.16,42.16,42.11,42.12,25053.250836798863,25.3205,25.3205,25.2904,25.2964,25053.2508
2013-02-06 12:25:00,42.12,42.14,42.09,42.1,23836.08885282483,25.2964,25.3085,25.2784,25.2844,23836.0889
2013-02-06 12:30:00,42.08,42.1,42.08,42.09,16938.837610305305,25.2724,25.2844,25.2724,25.2784,16938.8376
2013-02-06 12:35:00,42.1,42.11,42.09,42.09,13287.351658383202,25.2844,25.2904,25.2784,25.2784,13287.3517
2013-02-06 12:40:00,42.09,42.11,42.06,42.09,25357.54133279237,25.2784,25.2904,25.2604,25.2784,25357.5413
2013-02-06 12:45:00,42.09,42.09,42.05,42.05,15113.094634344254,25.2784,25.2784,25.2544,25.2544,15113.0946
2013-02-06 12:50:00,42.05,42.06,42.03,42.03,8621.564053149406,25.2544,25.2604,25.2424,25.2424,8621.5641
2013-02-06 12:55:00,42.02,42.02,42.0,42.0,35094.83720458464,25.2364,25.2364,25.2244,25.2244,35094.8372
2013-02-06 13:00:00,42.0,42.01,41.97,42.0,31544.781417993712,25.2244,25.2304,25.2064,25.2244,31544.7814
2013-02-06 13:05:00,41.99,42.0,41.92,41.92,24140.37934881834,25.2184,25.2244,25.1763,25.1763,24140.3793
2013-02-06 13:10:00,41.92,41.92,41.9,41.9,4158.636778577949,25.1763,25.1763,25.1643,25.1643,4158.6368
2013-02-06 13:15:00,41.9,41.94,41.88,41.89,61973.83101734456,25.1643,25.1883,25.1523,25.1583,61973.831
2013-02-06 13:20:00,41.9,41.93,41.86,41.86,31747.64174865605,25.1643,25.1823,25.1403,25.1403,31747.6417
2013-02-06 13:25:00,41.86,41.93,41.86,41.9,33066.233897961254,25.1403,25.1823,25.1403,25.1643,33066.2339
2013-02-06 13:30:00,41.89,41.89,41.84,41.88,41180.647124454816,25.1583,25.1583,25.1283,25.1523,41180.6471
2013-02-06 13:35:00,41.88,41.9,41.84,41.84,15823.10579166244,25.1523,25.1643,25.1283,25.1283,15823.1058
2013-02-06 13:40:00,41.85,41.87,41.84,41.86,21300.3347195456,25.1343,25.1463,25.1283,25.1403,21300.3347
2013-02-06 13:45:00,41.85,41.86,41.84,41.85,25256.111167461204,25.1343,25.1403,25.1283,25.1343,25256.1112
2013-02-06 13:50:00,41.85,41.85,41.79,41.83,56395.17192413024,25.1343,25.1343,25.0982,25.1223,56395.1719
2013-02-06 13:55:00,41.82,41.86,41.81,41.84,41992.08844710417,25.1163,25.1403,25.1103,25.1283,41992.0884
2013-02-06 14:00:00,41.83,41.87,41.83,41.86,16735.977279642964,25.1223,25.1463,25.1223,25.1403,16735.9773
2013-02-06 14:05:00,41.86,41.87,41.84,41.85,23024.64753017548,25.1403,25.1463,25.1283,25.1343,23024.6475
2013-02-06 14:10:00,41.84,41.86,41.84,41.85,19778.88223957805,25.1283,25.1403,25.1283,25.1343,19778.8822
2013-02-06 14:15:00,41.85,41.87,41.84,41.84,19373.161578253374,25.1343,25.1463,25.1283,25.1283,19373.1616
2013-02-06 14:20:00,41.85,41.91,41.85,41.87,77695.50664367584,25.1343,25.1703,25.1343,25.1463,77695.5066
2013-02-06 14:25:00,41.87,41.88,41.86,41.88,16330.256618318288,25.1463,25.1523,25.1403,25.1523,16330.2566
2013-02-06 14:30:00,41.87,41.89,41.86,41.86,19778.88223957805,25.1463,25.1583,25.1403,25.1403,19778.8822
2013-02-06 14:35:00,41.86,41.86,41.8,41.84,31747.64174865605,25.1403,25.1403,25.1043,25.1283,31747.6417
2013-02-06 14:40:00,41.85,41.89,41.81,41.81,28096.15579673395,25.1343,25.1583,25.1103,25.1103,28096.1558
2013-02-06 14:45:00,41.82,41.83,41.8,41.8,11258.748351759814,25.1163,25.1223,25.1043,25.1043,11258.7484
2013-02-06 14:50:00,41.8,41.81,41.75,41.76,38543.462825844406,25.1043,25.1103,25.0742,25.0802,38543.4628
2013-02-06 14:55:00,41.76,41.84,41.73,41.83,38746.32315650675,25.0802,25.1283,25.0622,25.1223,38746.3232
2013-02-06 15:00:00,41.83,41.91,41.83,41.91,22618.926868850795,25.1223,25.1703,25.1223,25.1703,22618.9269
2013-02-06 15:05:00,41.92,41.93,41.88,41.88,15721.67562633127,25.1763,25.1823,25.1523,25.1523,15721.6756
2013-02-06 15:10:00,41.88,41.9,41.84,41.85,22314.636372857287,25.1523,25.1643,25.1283,25.1343,22314.6364
2013-02-06 15:15:00,41.85,41.88,41.84,41.84,20793.183892889745,25.1343,25.1523,25.1283,25.1283,20793.1839
2013-02-06 15:20:00,41.85,41.85,41.82,41.83,28299.016127396288,25.1343,25.1343,25.1163,25.1223,28299.0161
2013-02-06 15:25:00,41.82,41.85,41.82,41.83,57105.18308144842,25.1163,25.1343,25.1163,25.1223,57105.1831
2013-02-06 15:30:00,41.83,41.83,41.8,41.82,39050.61365250025,25.1223,25.1223,25.1043,25.1163,39050.6137
2013-02-06 15:35:00,41.83,41.85,41.78,41.79,64712.44548128614,25.1223,25.1343,25.0922,25.0982,64712.4455
2013-02-06 15:40:00,41.8,41.84,41.79,41.83,50512.22233492241,25.1043,25.1283,25.0982,25.1223,50512.2223
2013-02-06 15:45:00,41.84,41.84,41.79,41.81,42499.23927376002,25.1283,25.1283,25.0982,25.1103,42499.2393
2013-02-06 15:50:00,41.81,41.89,41.79,41.84,84288.46739020184,25.1103,25.1583,25.0982,25.1283,84288.4674
2013-02-06 15:55:00,41.84,41.87,41.82,41.84,117456.13145349426,25.1283,25.1463,25.1163,25.1283,117456.1315
2013-02-07 09:30:00,42.03,42.05,41.9,41.99,61466.68019068871,25.2424,25.2544,25.1643,25.2184,61466.6802
2013-02-07 09:35:00,41.99,42.0,41.87,41.88,16938.837610305305,25.2184,25.2244,25.1463,25.1523,16938.8376
2013-02-07 09:40:00,41.88,41.88,41.68,41.77,42803.52976975353,25.1523,25.1523,25.0322,25.0862,42803.5298
2013-02-07 09:45:00,41.8,41.92,41.75,41.81,31139.06075666904,25.1043,25.1763,25.0742,25.1103,31139.0608
2013-02-07 09:50:00,41.79,41.85,41.77,41.77,23836.08885282483,25.0982,25.1343,25.0862,25.0862,23836.0889
2013-02-07 09:55:00,41.78,41.86,41.78,41.79,15518.815295668932,25.0922,25.1403,25.0922,25.0982,15518.8153
2013-02-07 10:00:00,41.79,41.84,41.74,41.77,25458.97149812354,25.0982,25.1283,25.0682,25.0862,25458.9715
2013-02-07 10:05:00,41.76,41.76,41.63,41.68,29414.74794603915,25.0802,25.0802,25.0022,25.0322,29414.7479
2013-02-07 10:10:00,41.69,41.7,41.6,41.6,25357.54133279237,25.0382,25.0442,24.9841,24.9841,25357.5413
2013-02-07 10:15:00,41.6,41.67,41.58,41.64,21300.3347195456,24.9841,25.0262,24.9721,25.0082,21300.3347
2013-02-07 10:20:00,41.64,41.64,41.57,41.58,16634.547114311797,25.0082,25.0082,24.9661,24.9721,16634.5471
2013-02-07 10:25:00,41.58,41.59,41.44,41.46,25966.12232477939,24.9721,24.9781,24.888,24.9001,25966.1223
2013-02-07 10:30:00,41.46,41.57,41.44,41.5,42803.52976975353,24.9001,24.9661,24.888,24.9241,42803.5298
2013-02-07 10:35:00,41.5,41.54,41.39,41.43,39050.61365250025,24.9241,24.9481,24.858,24.882,39050.6137
2013-02-07 10:40:00,41.44,41.46,41.34,41.35,24951.820671467696,24.888,24.9001,24.828,24.834,24951.8207
2013-02-07 10:45:00,41.35,41.35,41.29,41.3,22720.357034181965,24.834,24.834,24.798,24.804,22720.357
2013-02-07 10:50:00,41.3,41.35,41.28,41.29,70696.82523582513,24.804,24.834,24.792,24.798,70696.8252
2013-02-07 10:55:00,41.29,41.34,41.26,41.31,64611.015315954966,24.798,24.828,24.7799,24.81,64611.0153
2013-02-07 11:00:00,41.31,41.34,41.28,41.34,15315.954965006593,24.81,24.828,24.792,24.828,15315.955
2013-02-07 11:05:00,41.33,41.41,41.32,41.38,33573.3847246171,24.822,24.87,24.816,24.852,33573.3847
2013-02-07 11:10:00,41.38,41.38,41.33,41.37,33877.67522061061,24.852,24.852,24.822,24.846,33877.6752
2013-02-07 11:15:00,41.38,41.38,41.32,41.36,26067.55249011056,24.852,24.852,24.816,24.84,26067.5525
2013-02-07 11:20:00,41.36,41.39,41.34,41.38,21401.764884876764,24.84,24.858,24.828,24.852,21401.7649
2013-02-07 11:25:00,41.36,41.36,41.32,41.36,16127.396287655947,24.84,24.84,24.816,24.84,16127.3963
2013-02-07 11:30:00,41.36,41.38,41.31,41.33,15924.53595699361,24.84,24.852,24.81,24.822,15924.536
2013-02-07 11:35:00,41.33,41.34,41.15,41.16,42296.37894309768,24.822,24.828,24.7139,24.7199,42296.3789
2013-02-07 11:40:00,41.17,41.18,41.04,41.07,27081.854143422253,24.7259,24.7319,24.6478,24.6658,27081.8541
2013-02-07 11:45:00,41.07,41.17,41.07,41.16,26878.99381275992,24.6658,24.7259,24.6658,24.7199,26878.9938
2013-02-07 11:50:00,41.16,41.22,41.16,41.2,19068.871082259862,24.7199,24.7559,24.7199,24.7439,19068.8711
2013-02-07 11:55:00,41.21,41.23,41.18,41.23,23430.36819150015,24.7499,24.7619,24.7319,24.7619,23430.3682
2013-02-07 12:00:00,41.21,41.35,41.21,41.34,18561.720255604017,24.7499,24.834,24.7499,24.828,18561.7203
2013-02-07 12:05:00,41.33,41.37,41.33,41.36,6085.809919870169,24.822,24.846,24.822,24.84,6085.8099
2013-02-07 12:10:00,41.36,41.39,41.35,41.38,15620.245461000102,24.84,24.858,24.834,24.852,15620.2455
2013-02-07 12:15:00,41.38,41.39,41.35,41.37,14504.513642357237,24.852,24.858,24.834,24.846,14504.5136
2013-02-07 12:20:00,41.37,41.39,41.35,41.38,46150.72522568212,24.846,24.858,24.834,24.852,46150.7252
2013-02-07 12:25:00,41.38,41.39,41.35,41.36,18460.290090272847,24.852,24.858,24.834,24.84,18460.2901
2013-02-07 12:30:00,41.36,41.41,41.35,41.4,24038.94918348717,24.84,24.87,24.834,24.864,24038.9492
2013-02-07 12:35:00,41.41,41.45,41.4,41.41,16127.396287655947,24.87,24.8941,24.864,24.87,16127.3963
2013-02-07 12:40:00,41.41,41.42,41.37,41.38,7911.552895831221,24.87,24.876,24.846,24.852,7911.5529
2013-02-07 12:45:00,41.38,41.39,41.34,41.37,9635.865706461102,24.852,24.858,24.828,24.846,9635.8657
2013-02-07 12:50:00,41.37,41.39,41.33,41.34,8012.983061162389,24.846,24.858,24.822,24.828,8012.9831
2013-02-07 12:55:00,41.33,41.35,41.33,41.34,12678.770666396187,24.822,24.834,24.822,24.828,12678.7707
2013-02-07 13:00:00,41.33,41.34,41.31,41.31,14605.943807688407,24.822,24.828,24.81,24.81,14605.9438
2013-02-07 13:05:00,41.31,41.32,41.27,41.29,15011.664469013083,24.81,24.816,24.7859,24.798,15011.6645
2013-02-07 13:10:00,41.29,41.36,41.29,41.34,11968.759509078,24.798,24.84,24.798,24.828,11968.7595
2013-02-07 13:15:00,41.34,41.38,41.34,41.37,15721.67562633127,24.828,24.852,24.828,24.846,15721.6756
2013-02-07 13:20:00,41.38,41.42,41.37,41.41,18155.99959427934,24.852,24.876,24.846,24.87,18155.9996
2013-02-07 13:25:00,41.42,41.49,41.42,41.47,28704.73678872097,24.876,24.9181,24.876,24.9061,28704.7368
2013-02-07 13:30:00,41.47,41.49,41.43,41.44,18155.99959427934,24.9061,24.9181,24.882,24.888,18155.9996
2013-02-07 13:35:00,41.43,41.46,41.41,41.41,23430.36819150015,24.882,24.9001,24.87,24.87,23430.3682
2013-02-07 13:40:00,41.4,41.49,41.39,41.49,21908.91571153261,24.864,24.9181,24.858,24.9181,21908.9157
2013-02-07 13:45:00,41.51,41.54,41.48,41.48,18663.150420935188,24.9301,24.9481,24.9121,24.9121,18663.1504
2013-02-07 13:50:00,41.48,41.48,41.43,41.43,9838.72603712344,24.9121,24.9121,24.882,24.882,9838.726
2013-02-07 13:55:00,41.44,41.49,41.43,41.49,15011.664469013083,24.888,24.9181,24.882,24.9181,15011.6645
2013-02-07 14:00:00,41.49,41.52,41.47,41.48,17750.27893295466,24.9181,24.9361,24.9061,24.9121,17750.2789
2013-02-07 14:05:00,41.48,41.52,41.48,41.5,24140.37934881834,24.9121,24.9361,24.9121,24.9241,24140.3793
2013-02-07 14:10:00,41.5,41.56,41.5,41.55,49802.21117760422,24.9241,24.9601,24.9241,24.9541,49802.2112
2013-02-07 14:15:00,41.56,41.57,41.52,41.52,17445.988436961154,24.9601,24.9661,24.9361,24.9361,17445.9884
2013-02-07 14:20:00,41.52,41.55,41.51,41.51,20286.033066233897,24.9361,24.9541,24.9301,24.9301,20286.0331
2013-02-07 14:25:00,41.5,41.56,41.5,41.56,18155.99959427934,24.9241,24.9601,24.9241,24.9601,18155.9996
2013-02-07 14:30:00,41.56,41.56,41.52,41.52,22618.926868850795,24.9601,24.9601,24.9361,24.9361,22618.9269
2013-02-07 14:35:00,41.52,41.52,41.46,41.47,13997.36281570139,24.9361,24.9361,24.9001,24.9061,13997.3628
2013-02-07 14:40:00,41.46,41.51,41.43,41.43,18764.580586266355,24.9001,24.9301,24.882,24.882,18764.5806
2013-02-07 14:45:00,41.44,41.5,41.43,41.5,10345.876863779287,24.888,24.9241,24.882,24.9241,10345.8769
2013-02-07 14:50:00,41.5,41.54,41.48,41.52,29820.46860736383,24.9241,24.9481,24.9121,24.9361,29820.4686
2013-02-07 14:55:00,41.51,41.6,41.51,41.6,17648.84876762349,24.9301,24.9841,24.9301,24.9841,17648.8488
2013-02-07 15:00:00,41.59,41.59,41.48,41.5,26168.982655441727,24.9781,24.9781,24.9121,24.9241,26168.9827
2013-02-07 15:05:00,41.51,41.6,41.51,41.56,15011.664469013083,24.9301,24.9841,24.9301,24.9601,15011.6645
2013-02-07 15:10:00,41.56,41.58,41.55,41.55,16938.837610305305,24.9601,24.9721,24.9541,24.9541,16938.8376
2013-02-07 15:15:00,41.55,41.6,41.54,41.6,24444.669844811848,24.9541,24.9841,24.9481,24.9841,24444.6698
2013-02-07 15:20:00,41.6,41.6,41.51,41.55,18663.150420935188,24.9841,24.9841,24.9301,24.9541,18663.1504
2013-02-07 15:25:00,41.55,41.55,41.49,41.55,26980.423978091083,24.9541,24.9541,24.9181,24.9541,26980.424
2013-02-07 15:30:00,41.55,41.6,41.55,41.57,34993.40703925347,24.9541,24.9841,24.9541,24.9661,34993.407
2013-02-07 15:35:00,41.57,41.57,41.51,41.56,35906.278527234,24.9661,24.9661,24.9301,24.9601,35906.2785
2013-02-07 15:40:00,41.56,41.58,41.5,41.5,41383.50745511715,24.9601,24.9721,24.9241,24.9241,41383.5075
2013-02-07 15:45:00,41.5,41.54,41.5,41.53,27284.714474084594,24.9241,24.9481,24.9241,24.9421,27284.7145
2013-02-07 15:50:00,41.52,41.54,41.48,41.5,91287.14879805254,24.9361,24.9481,24.9121,24.9241,91287.1488
2013-02-07 15:55:00,41.51,41.56,41.51,41.55,74145.4508570849,24.9301,24.9601,24.9301,24.9541,74145.4509
2013-02-08 09:30:00,41.69,41.72,41.58,41.72,51120.80332690942,25.0382,25.0562,24.9721,25.0562,51120.8033
2013-02-08 09:35:00,41.74,41.78,41.68,41.78,18358.85992494168,25.0682,25.0922,25.0322,25.0922,18358.8599
2013-02-08 09:40:00,41.78,41.86,41.72,41.73,20083.17273557156,25.0922,25.1403,25.0562,25.0622,20083.1727
2013-02-08 09:45:00,41.73,41.78,41.7,41.71,17445.988436961154,25.0622,25.0922,25.0442,25.0502,17445.9884
2013-02-08 09:50:00,41.7,41.87,41.7,41.82,46657.87605233797,25.0442,25.1463,25.0442,25.1163,46657.8761
2013-02-08 09:55:00,41.8,41.87,41.73,41.84,48382.18886296784,25.1043,25.1463,25.0622,25.1283,48382.1889
2013-02-08 10:00:00,41.85,41.9,41.85,41.89,17344.558271629983,25.1343,25.1643,25.1343,25.1583,17344.5583
2013-02-08 10:05:00,41.89,41.9,41.79,41.88,49193.6301856172,25.1583,25.1643,25.0982,25.1523,49193.6302
2013-02-08 10:10:00,41.87,41.93,41.82,41.88,23937.519018156,25.1463,25.1823,25.1163,25.1523,23937.519
2013-02-08 10:15:00,41.87,41.87,41.76,41.76,15924.53595699361,25.1463,25.1463,25.0802,25.0802,15924.536
2013-02-08 10:20:00,41.76,41.78,41.74,41.74,3752.9161172532713,25.0802,25.0922,25.0682,25.0682,3752.9161
2013-02-08 10:25:00,41.74,41.75,41.69,41.69,36413.42935388985,25.0682,25.0742,25.0382,25.0382,36413.4294
2013-02-08 10:30:00,41.69,41.7,41.66,41.68,15214.524799675424,25.0382,25.0442,25.0202,25.0322,15214.5248
2013-02-08 10:35:00,41.68,41.74,41.68,41.71,12475.910335733848,25.0322,25.0682,25.0322,25.0502,12475.9103
2013-02-08 10:40:00,41.71,41.75,41.7,41.75,12577.340501065017,25.0502,25.0742,25.0442,25.0742,12577.3405
2013-02-08 10:45:00,41.74,41.75,41.71,41.73,6998.681407850695,25.0682,25.0742,25.0502,25.0622,6998.6814
2013-02-08 10:50:00,41.72,41.74,41.71,41.72,15417.385130337763,25.0562,25.0682,25.0502,25.0562,15417.3851
2013-02-08 10:55:00,41.72,41.74,41.71,41.72,15721.67562633127,25.0562,25.0682,25.0502,25.0562,15721.6756
2013-02-08 11:00:00,41.72,41.72,41.69,41.7,16228.826452987118,25.0562,25.0562,25.0382,25.0442,16228.8265
2013-02-08 11:05:00,41.7,41.71,41.66,41.68,20590.323562227408,25.0442,25.0502,25.0202,25.0322,20590.3236
2013-02-08 11:10:00,41.69,41.75,41.69,41.74,14504.513642357237,25.0382,25.0742,25.0382,25.0682,14504.5136
2013-02-08 11:15:00,41.74,41.76,41.74,41.75,10143.016533116948,25.0682,25.0802,25.0682,25.0742,10143.0165
2013-02-08 11:20:00,41.74,41.75,41.73,41.75,11055.888021097477,25.0682,25.0742,25.0622,25.0742,11055.888
2013-02-08 11:25:00,41.74,41.82,41.74,41.79,29820.46860736383,25.0682,25.1163,25.0682,25.0982,29820.4686
2013-02-08 11:30:00,41.8,41.8,41.71,41.73,9737.29587179227,25.1043,25.1043,25.0502,25.0622,9737.2959
2013-02-08 11:35:00,41.73,41.77,41.72,41.76,26473.27315143524,25.0622,25.0862,25.0562,25.0802,26473.2732
2013-02-08 11:40:00,41.76,41.77,41.72,41.74,12881.630997058524,25.0802,25.0862,25.0562,25.0682,12881.631
2013-02-08 11:45:00,41.74,41.75,41.72,41.73,11968.759509078,25.0682,25.0742,25.0562,25.0622,11968.7595
2013-02-08 11:50:00,41.74,41.81,41.73,41.81,7302.971903844204,25.0682,25.1103,25.0622,25.1103,7302.9719
2013-02-08 11:55:00,41.81,41.83,41.79,41.82,11765.89917841566,25.1103,25.1223,25.0982,25.1163,11765.8992
2013-02-08 12:00:00,41.83,41.84,41.82,41.82,7607.262399837712,25.1223,25.1283,25.1163,25.1163,7607.2624
2013-02-08 12:05:00,41.82,41.86,41.82,41.85,13185.921493052034,25.1163,25.1403,25.1163,25.1343,13185.9215
2013-02-08 12:10:00,41.86,41.86,41.84,41.85,14707.373973019576,25.1403,25.1403,25.1283,25.1343,14707.374
2013-02-08 12:15:00,41.85,41.88,41.84,41.84,16127.396287655947,25.1343,25.1523,25.1283,25.1283,16127.3963
2013-02-08 12:20:00,41.85,41.86,41.83,41.84,12678.770666396187,25.1343,25.1403,25.1223,25.1283,12678.7707
2013-02-08 12:25:00,41.83,41.86,41.81,41.85,15214.524799675424,25.1223,25.1403,25.1103,25.1343,15214.5248
2013-02-08 12:30:00,41.85,41.85,41.8,41.8,11765.89917841566,25.1343,25.1343,25.1043,25.1043,11765.8992
2013-02-08 12:35:00,41.8,41.8,41.79,41.8,9635.865706461102,25.1043,25.1043,25.0982,25.1043,9635.8657
2013-02-08 12:40:00,41.79,41.83,41.79,41.8,10751.597525103964,25.0982,25.1223,25.0982,25.1043,10751.5975
2013-02-08 12:45:00,41.79,41.83,41.79,41.83,5781.519423876661,25.0982,25.1223,25.0982,25.1223,5781.5194
2013-02-08 12:50:00,41.83,41.84,41.82,41.84,3651.485951922102,25.1223,25.1283,25.1163,25.1283,3651.486
2013-02-08 12:55:00,41.83,41.86,41.79,41.83,10244.44669844812,25.1223,25.1403,25.0982,25.1223,10244.4467
2013-02-08 13:00:00,41.83,41.84,41.82,41.83,2738.614463941576,25.1223,25.1283,25.1163,25.1223,2738.6145
2013-02-08 13:05:00,41.82,41.91,41.81,41.91,42600.66943909119,25.1163,25.1703,25.1103,25.1703,42600.6694
2013-02-08 13:10:00,41.91,41.91,41.87,41.87,13287.351658383202,25.1703,25.1703,25.1463,25.1463,13287.3517
2013-02-08 13:15:00,41.88,41.88,41.84,41.84,7708.692565168882,25.1523,25.1523,25.1283,25.1283,7708.6926
2013-02-08 13:20:00,41.85,41.9,41.85,41.89,13794.502485039053,25.1343,25.1643,25.1343,25.1583,13794.5025
2013-02-08 13:25:00,41.88,41.9,41.83,41.83,19474.59174358454,25.1523,25.1643,25.1223,25.1223,19474.5917
2013-02-08 13:30:00,41.83,41.88,41.83,41.88,6998.681407850695,25.1223,25.1523,25.1223,25.1523,6998.6814
2013-02-08 13:35:00,41.88,41.9,41.87,41.9,8925.854549142916,25.1523,25.1643,25.1463,25.1643,8925.8545
2013-02-08 13:40:00,41.9,41.93,41.88,41.93,6795.821077188356,25.1643,25.1823,25.1523,25.1823,6795.8211
2013-02-08 13:45:00,41.93,41.93,41.89,41.91,11055.888021097477,25.1823,25.1823,25.1583,25.1703,11055.888
2013-02-08 13:50:00,41.92,41.95,41.91,41.93,43209.2504310782,25.1763,25.1943,25.1703,25.1823,43209.2504
2013-02-08 13:55:00,41.92,41.95,41.86,41.95,112891.77401359164,25.1763,25.1943,25.1403,25.1943,112891.774
2013-02-08 14:00:00,41.95,41.96,41.94,41.96,15721.67562633127,25.1943,25.2003,25.1883,25.2003,15721.6756
2013-02-08 14:05:00,41.96,41.99,41.95,41.99,21097.474388883253,25.2003,25.2184,25.1943,25.2184,21097.4744
2013-02-08 14:10:00,41.99,41.99,41.94,41.95,10751.597525103964,25.2184,25.2184,25.1883,25.1943,10751.5975
2013-02-08 14:15:00,41.95,41.95,41.91,41.94,14504.513642357237,25.1943,25.1943,25.1703,25.1883,14504.5136
2013-02-08 14:20:00,41.93,41.95,41.92,41.93,18866.010751597525,25.1823,25.1943,25.1763,25.1823,18866.0108
2013-02-08 14:25:00,41.94,41.97,41.94,41.96,11258.748351759814,25.1883,25.2064,25.1883,25.2003,11258.7484
2013-02-08 14:30:00,41.97,42.0,41.95,41.98,56902.32275078609,25.2064,25.2244,25.1943,25.2124,56902.3228
2013-02-08 14:35:00,41.97,41.98,41.96,41.97,12780.200831727356,25.2064,25.2124,25.2003,25.2064,12780.2008
2013-02-08 14:40:00,41.96,41.97,41.93,41.93,15315.954965006593,25.2003,25.2064,25.1823,25.1823,15315.955
2013-02-08 14:45:00,41.93,41.93,41.92,41.93,4361.497109240288,25.1823,25.1823,25.1763,25.1823,4361.4971
2013-02-08 14:50:00,41.93,41.95,41.92,41.95,15620.245461000102,25.1823,25.1943,25.1763,25.1943,15620.2455
2013-02-08 14:55:00,41.95,42.03,41.94,42.01,84491.32772086418,25.1943,25.2424,25.1883,25.2304,84491.3277
2013-02-08 15:00:00,42.0,42.0,41.96,41.98,19880.31240490922,25.2244,25.2244,25.2003,25.2124,19880.3124
2013-02-08 15:05:00,41.99,41.99,41.94,41.97,13591.642154376712,25.2184,25.2184,25.1883,25.2064,13591.6422
2013-02-08 15:10:00,41.97,41.97,41.91,41.93,14200.223146363727,25.2064,25.2064,25.1703,25.1823,14200.2231
2013-02-08 15:15:00,41.93,41.93,41.88,41.89,16025.96612232478,25.1823,25.1823,25.1523,25.1583,16025.9661
2013-02-08 15:20:00,41.89,41.92,41.89,41.9,12374.480170402678,25.1583,25.1763,25.1583,25.1643,12374.4802
2013-02-08 15:25:00,41.9,41.96,41.89,41.93,21503.19505020793,25.1643,25.2003,25.1583,25.1823,21503.1951
2013-02-08 15:30:00,41.94,41.94,41.88,41.91,18358.85992494168,25.1883,25.1883,25.1523,25.1703,18358.8599
2013-02-08 15:35:00,41.9,41.91,41.88,41.9,22618.926868850795,25.1643,25.1703,25.1523,25.1643,22618.9269
2013-02-08 15:40:00,41.9,41.95,41.9,41.94,26574.703316766405,25.1643,25.1943,25.1643,25.1883,26574.7033
2013-02-08 15:45:00,41.94,41.98,41.93,41.96,47672.17770564966,25.1883,25.2124,25.1823,25.2003,47672.1777
2013-02-08 15:50:00,41.96,42.0,41.96,42.0,44426.41241505224,25.2003,25.2244,25.2003,25.2244,44426.4124
2013-02-08 15:55:00,41.99,42.02,41.95,41.99,111674.6120296176,25.2184,25.2364,25.1943,25.2184,111674.612
2013-02-11 09:30:00,41.87,41.87,41.69,41.84,78506.94796632518,25.1463,25.1463,25.0382,25.1283,78506.948
2013-02-11 09:35:00,41.85,41.89,41.61,41.65,52033.67481488995,25.1343,25.1583,24.9901,25.0142,52033.6748
2013-02-11 09:40:00,41.64,41.67,41.56,41.62,85607.05953950706,25.0082,25.0262,24.9601,24.9962,85607.0595
2013-02-11 09:45:00,41.63,41.63,41.56,41.6,35500.55786590932,25.0022,25.0022,24.9601,24.9841,35500.5579
2013-02-11 09:50:00,41.6,41.64,41.55,41.6,32051.93224464956,24.9841,25.0082,24.9541,24.9841,32051.9322
2013-02-11 09:55:00,41.6,41.61,41.58,41.59,39253.47398316259,24.9841,24.9901,24.9721,24.9781,39253.474
2013-02-11 10:00:00,41.6,41.64,41.55,41.6,72421.13804645502,24.9841,25.0082,24.9541,24.9841,72421.138
2013-02-11 10:05:00,41.59,41.61,41.56,41.59,24748.960340805355,24.9781,24.9901,24.9601,24.9781,24748.9603
2013-02-11 10:10:00,41.59,41.63,41.5,41.5,68059.64093721473,24.9781,25.0022,24.9241,24.9241,68059.6409
2013-02-11 10:15:00,41.51,41.54,41.46,41.46,55685.16076681205,24.9301,24.9481,24.9001,24.9001,55685.1608
2013-02-11 10:20:00,41.47,41.51,41.44,41.48,39050.61365250025,24.9061,24.9301,24.888,24.9121,39050.6137
2013-02-11 10:25:00,41.48,41.59,41.48,41.58,21604.6252155391,24.9121,24.9781,24.9121,24.9721,21604.6252
2013-02-11 10:30:00,41.58,41.6,41.53,41.6,31849.07191398722,24.9721,24.9841,24.9421,24.9841,31849.0719
2013-02-11 10:35:00,41.6,41.65,41.6,41.65,32153.362409980728,24.9841,25.0142,24.9841,25.0142,32153.3624
2013-02-11 10:40:00,41.66,41.7,41.62,41.68,45440.71406836393,25.0202,25.0442,24.9962,25.0322,45440.7141
2013-02-11 10:45:00,41.68,41.76,41.59,41.61,82259.86408357846,25.0322,25.0802,24.9781,24.9901,82259.8641
2013-02-11 10:50:00,41.6,41.73,41.6,41.73,37630.59133786388,24.9841,25.0622,24.9841,25.0622,37630.5913
2013-02-11 10:55:00,41.74,41.76,41.71,41.72,22821.78719951313,25.0682,25.0802,25.0502,25.0562,22821.7872
2013-02-11 11:00:00,41.72,41.73,41.68,41.7,15620.245461000102,25.0562,25.0622,25.0322,25.0442,15620.2455
2013-02-11 11:05:00,41.69,41.7,41.67,41.68,11360.178517090982,25.0382,25.0442,25.0262,25.0322,11360.1785
2013-02-11 11:10:00,41.69,41.7,41.65,41.65,26980.423978091083,25.0382,25.0442,25.0142,25.0142,26980.424
2013-02-11 11:15:00,41.66,41.69,41.64,41.69,18257.42975961051,25.0202,25.0382,25.0082,25.0382,18257.4298
2013-02-11 11:20:00,41.7,41.73,41.63,41.66,21807.48554620144,25.0442,25.0622,25.0022,25.0202,21807.4855
2013-02-11 11:25:00,41.66,41.67,41.63,41.64,11664.469013084492,25.0202,25.0262,25.0022,25.0082,11664.469
2013-02-11 11:30:00,41.64,41.73,41.63,41.7,129627.7512932346,25.0082,25.0622,25.0022,25.0442,129627.7513
2013-02-11 11:35:00,41.7,41.7,41.66,41.66,8215.843391824728,25.0442,25.0442,25.0202,25.0202,8215.8434
2013-02-11 11:40:00,41.67,41.7,41.66,41.68,17851.70909828583,25.0262,25.0442,25.0202,25.0322,17851.7091
2013-02-11 11:45:00,41.67,41.68,41.63,41.63,20793.183892889745,25.0262,25.0322,25.0022,25.0022,20793.1839
2013-02-11 11:50:00,41.62,41.66,41.62,41.65,19373.161578253374,24.9962,25.0202,24.9962,25.0142,19373.1616
2013-02-11 11:55:00,41.65,41.66,41.64,41.65,18358.85992494168,25.0142,25.0202,25.0082,25.0142,18358.8599
2013-02-11 12:00:00,41.65,41.65,41.62,41.63,18257.42975961051,25.0142,25.0142,24.9962,25.0022,18257.4298
2013-02-11 12:05:00,41.62,41.63,41.6,41.61,9128.714879805257,24.9962,25.0022,24.9841,24.9901,9128.7149
2013-02-11 12:10:00,41.6,41.6,41.57,41.57,14098.79298103256,24.9841,24.9841,24.9661,24.9661,14098.793
2013-02-11 12:15:00,41.57,41.6,41.55,41.6,12475.910335733848,24.9661,24.9841,24.9541,24.9841,12475.9103
2013-02-11 12:20:00,41.59,41.63,41.59,41.61,17243.128106298813,24.9781,25.0022,24.9781,24.9901,17243.1281
2013-02-11 12:25:00,41.61,41.66,41.61,41.64,41890.658281773,24.9901,25.0202,24.9901,25.0082,41890.6583
2013-02-11 12:30:00,41.64,41.67,41.64,41.65,54975.14960949386,25.0082,25.0262,25.0082,25.0142,54975.1496
2013-02-11 12:35:00,41.65,41.66,41.6,41.63,11664.469013084492,25.0142,25.0202,24.9841,25.0022,11664.469
2013-02-11 12:40:00,41.63,41.64,41.59,41.61,64915.30581194847,25.0022,25.0082,24.9781,24.9901,64915.3058
2013-02-11 12:45:00,41.61,41.61,41.57,41.57,37529.16117253271,24.9901,24.9901,24.9661,24.9661,37529.1612
2013-02-11 12:50:00,41.57,41.6,41.56,41.6,11461.608682422151,24.9661,24.9841,24.9601,24.9841,11461.6087
2013-02-11 12:55:00,41.6,41.6,41.58,41.59,14504.513642357237,24.9841,24.9841,24.9721,24.9781,14504.5136
2013-02-11 13:00:00,41.6,41.64,41.59,41.6,14504.513642357237,24.9841,25.0082,24.9781,24.9841,14504.5136
2013-02-11 13:05:00,41.6,41.62,41.6,41.62,22618.926868850795,24.9841,24.9962,24.9841,24.9962,22618.9269
2013-02-11 13:10:00,41.61,41.67,41.61,41.66,15721.67562633127,24.9901,25.0262,24.9901,25.0202,15721.6756
2013-02-11 13:15:00,41.66,41.68,41.64,41.66,15113.094634344254,25.0202,25.0322,25.0082,25.0202,15113.0946
2013-02-11 13:20:00,41.67,41.7,41.66,41.69,11360.178517090982,25.0262,25.0442,25.0202,25.0382,11360.1785
2013-02-11 13:25:00,41.69,41.7,41.64,41.68,26878.99381275992,25.0382,25.0442,25.0082,25.0322,26878.9938
2013-02-11 13:30:00,41.69,41.7,41.68,41.7,22010.34587686378,25.0382,25.0442,25.0322,25.0442,22010.3459
2013-02-11 13:35:00,41.69,41.74,41.69,41.73,31849.07191398722,25.0382,25.0682,25.0382,25.0622,31849.0719
2013-02-11 13:40:00,41.73,41.74,41.71,41.71,12070.18967440917,25.0622,25.0682,25.0502,25.0502,12070.1897
2013-02-11 13:45:00,41.72,41.72,41.63,41.63,24038.94918348717,25.0562,25.0562,25.0022,25.0022,24038.9492
2013-02-11 13:50:00,41.62,41.63,41.61,41.62,14200.223146363727,24.9962,25.0022,24.9901,24.9962,14200.2231
2013-02-11 13:55:00,41.63,41.63,41.58,41.58,30023.32893802617,25.0022,25.0022,24.9721,24.9721,30023.3289
2013-02-11 14:00:00,41.58,41.6,41.58,41.6,38644.89299117558,24.9721,24.9841,24.9721,24.9841,38644.893
2013-02-11 14:05:00,41.6,41.61,41.6,41.6,17445.988436961154,24.9841,24.9901,24.9841,24.9841,17445.9884
2013-02-11 14:10:00,41.6,41.6,41.56,41.58,43817.83142306522,24.9841,24.9841,24.9601,24.9721,43817.8314
2013-02-11 14:15:00,41.59,41.59,41.58,41.59,6897.2512425195255,24.9781,24.9781,24.9721,24.9781,6897.2512
2013-02-11 14:20:00,41.58,41.59,41.57,41.57,16228.826452987118,24.9721,24.9781,24.9661,24.9661,16228.8265
2013-02-11 14:25:00,41.57,41.59,41.57,41.59,24343.23967948068,24.9661,24.9781,24.9661,24.9781,24343.2397
2013-02-11 14:30:00,41.59,41.59,41.58,41.59,6998.681407850695,24.9781,24.9781,24.9721,24.9781,6998.6814
2013-02-11 14:35:00,41.59,41.59,41.58,41.59,7607.262399837712,24.9781,24.9781,24.9721,24.9781,7607.2624
2013-02-11 14:40:00,41.58,41.59,41.58,41.58,9230.145045136424,24.9721,24.9781,24.9721,24.9721,9230.145
2013-02-11 14:45:00,41.59,41.59,41.57,41.57,44527.8425803834,24.9781,24.9781,24.9661,24.9661,44527.8426
2013-02-11 14:50:00,41.57,41.58,41.54,41.54,25966.12232477939,24.9661,24.9721,24.9481,24.9481,25966.1223
2013-02-11 14:55:00,41.55,41.56,41.54,41.56,19170.30124759104,24.9541,24.9601,24.9481,24.9601,19170.3012
2013-02-11 15:00:00,41.55,41.59,41.55,41.58,31950.50207931839,24.9541,24.9781,24.9541,24.9721,31950.5021
2013-02-11 15:05:00,41.59,41.59,41.58,41.58,9128.714879805257,24.9781,24.9781,24.9721,24.9721,9128.7149
2013-02-11 15:10:00,41.58,41.6,41.58,41.6,30327.61943401968,24.9721,24.9841,24.9721,24.9841,30327.6194
2013-02-11 15:15:00,41.6,41.64,41.6,41.64,46455.01572167563,24.9841,25.0082,24.9841,25.0082,46455.0157
2013-02-11 15:20:00,41.64,41.64,41.63,41.63,21908.91571153261,25.0082,25.0082,25.0022,25.0022,21908.9157
2013-02-11 15:25:00,41.63,41.64,41.61,41.61,31341.92108733137,25.0022,25.0082,24.9901,24.9901,31341.9211
2013-02-11 15:30:00,41.61,41.65,41.61,41.65,41383.50745511715,24.9901,25.0142,24.9901,25.0142,41383.5075
2013-02-11 15:35:00,41.65,41.66,41.63,41.65,78709.80829698752,25.0142,25.0202,25.0022,25.0142,78709.8083
2013-02-11 15:40:00,41.65,41.65,41.62,41.63,42600.66943909119,25.0142,25.0142,24.9962,25.0022,42600.6694
2013-02-11 15:45:00,41.62,41.65,41.61,41.64,43209.2504310782,24.9962,25.0142,24.9901,25.0082,43209.2504
2013-02-11 15:50:00,41.64,41.65,41.59,41.59,57308.04341211076,25.0082,25.0142,24.9781,24.9781,57308.0434
2013-02-11 15:55:00,41.6,41.6,41.57,41.58,89867.12648341617,24.9841,24.9841,24.9661,24.9721,89867.1265
2013-02-12 09:30:00,41.53,41.66,41.41,41.43,84491.32772086418,24.9421,25.0202,24.87,24.882,84491.3277
2013-02-12 09:35:00,41.44,41.53,41.44,41.46,19880.31240490922,24.888,24.9421,24.888,24.9001,19880.3124
2013-02-12 09:40:00,41.48,41.51,41.44,41.48,37022.010345876864,24.9121,24.9301,24.888,24.9121,37022.0103
2013-02-12 09:45:00,41.48,41.5,41.46,41.48,25966.12232477939,24.9121,24.9241,24.9001,24.9121,25966.1223
2013-02-12 09:50:00,41.49,41.51,41.4,41.49,49497.92068161071,24.9181,24.9301,24.864,24.9181,49497.9207
2013-02-12 09:55:00,41.5,41.52,41.42,41.44,30530.47976468201,24.9241,24.9361,24.876,24.888,30530.4798
2013-02-12 10:00:00,41.44,41.5,41.41,41.5,38239.172329850895,24.888,24.9241,24.87,24.9241,38239.1723
2013-02-12 10:05:00,41.51,41.6,41.51,41.6,30226.189268688508,24.9301,24.9841,24.9301,24.9841,30226.1893
2013-02-12 10:10:00,41.6,41.64,41.6,41.6,30327.61943401968,24.9841,25.0082,24.9841,24.9841,30327.6194
2013-02-12 10:15:00,41.6,41.65,41.6,41.63,20184.60290090273,24.9841,25.0142,24.9841,25.0022,20184.6029
2013-02-12 10:20:00,41.63,41.7,41.61,41.7,20387.463231565067,25.0022,25.0442,24.9901,25.0442,20387.4632
2013-02-12 10:25:00,41.69,41.72,41.68,41.69,20083.17273557156,25.0382,25.0562,25.0322,25.0382,20083.1727
2013-02-12 10:30:00,41.68,41.71,41.68,41.7,13287.351658383202,25.0322,25.0502,25.0322,25.0442,13287.3517
2013-02-12 10:35:00,41.7,41.71,41.67,41.68,19373.161578253374,25.0442,25.0502,25.0262,25.0322,19373.1616
2013-02-12 10:40:00,41.68,41.72,41.67,41.71,32457.652905974235,25.0322,25.0562,25.0262,25.0502,32457.6529
2013-02-12 10:45:00,41.71,41.75,41.71,41.74,41789.22811644183,25.0502,25.0742,25.0502,25.0682,41789.2281
2013-02-12 10:50:00,41.73,41.75,41.68,41.69,31139.06075666904,25.0622,25.0742,25.0322,25.0382,31139.0608
2013-02-12 10:55:00,41.69,41.7,41.66,41.68,32660.513236636576,25.0382,25.0442,25.0202,25.0322,32660.5132
2013-02-12 11:00:00,41.67,41.7,41.66,41.7,44426.41241505224,25.0262,25.0442,25.0202,25.0442,44426.4124
2013-02-12 11:05:00,41.7,41.74,41.69,41.71,51019.37316157825,25.0442,25.0682,25.0382,25.0502,51019.3732
2013-02-12 11:10:00,41.72,41.72,41.69,41.7,34689.11654325997,25.0562,25.0562,25.0382,25.0442,34689.1165
2013-02-12 11:15:00,41.71,41.72,41.7,41.72,22416.066538188457,25.0502,25.0562,25.0442,25.0562,22416.0665
2013-02-12 11:20:00,41.7,41.72,41.67,41.68,22314.636372857287,25.0442,25.0562,25.0262,25.0322,22314.6364
2013-02-12 11:25:00,41.67,41.69,41.67,41.67,16735.977279642964,25.0262,25.0382,25.0262,25.0262,16735.9773
2013-02-12 11:30:00,41.67,41.74,41.67,41.71,30023.32893802617,25.0262,25.0682,25.0262,25.0502,30023.3289
2013-02-12 11:35:00,41.72,41.72,41.67,41.68,21604.6252155391,25.0562,25.0562,25.0262,25.0322,21604.6252
2013-02-12 11:40:00,41.68,41.69,41.64,41.68,21908.91571153261,25.0322,25.0382,25.0082,25.0322,21908.9157
2013-02-12 11:45:00,41.67,41.67,41.65,41.65,15620.245461000102,25.0262,25.0262,25.0142,25.0142,15620.2455
2013-02-12 11:50:00,41.65,41.66,41.58,41.59,13591.642154376712,25.0142,25.0202,24.9721,24.9781,13591.6422
2013-02-12 11:55:00,41.59,41.6,41.55,41.56,18866.010751597525,24.9781,24.9841,24.9541,24.9601,18866.0108
2013-02-12 12:00:00,41.57,41.61,41.57,41.6,53149.40663353281,24.9661,24.9901,24.9661,24.9841,53149.4066
2013-02-12 12:05:00,41.6,41.6,41.57,41.59,15518.815295668932,24.9841,24.9841,24.9661,24.9781,15518.8153
2013-02-12 12:10:00,41.58,41.61,41.58,41.61,12273.050005071507,24.9721,24.9901,24.9721,24.9901,12273.05
2013-02-12 12:15:00,41.61,41.64,41.61,41.64,7100.1115731818645,24.9901,25.0082,24.9901,25.0082,7100.1116
2013-02-12 12:20:00,41.63,41.64,41.6,41.62,16025.96612232478,25.0022,25.0082,24.9841,24.9962,16025.9661
2013-02-12 12:25:00,41.61,41.62,41.6,41.61,8418.703722487067,24.9901,24.9962,24.9841,24.9901,8418.7037
2013-02-12 12:30:00,41.61,41.62,41.58,41.6,12983.061162389697,24.9901,24.9962,24.9721,24.9841,12983.0612
2013-02-12 12:35:00,41.6,41.6,41.58,41.58,14098.79298103256,24.9841,24.9841,24.9721,24.9721,14098.793
2013-02-12 12:40:00,41.58,41.6,41.57,41.58,14301.653311694898,24.9721,24.9841,24.9661,24.9721,14301.6533
2013-02-12 12:45:00,41.59,41.59,41.58,41.59,2130.0334719545594,24.9781,24.9781,24.9721,24.9781,2130.0335
2013-02-12 12:50:00,41.59,41.61,41.58,41.59,12273.050005071507,24.9781,24.9901,24.9721,24.9781,12273.05
2013-02-12 12:55:00,41.59,41.63,41.58,41.62,23937.519018156,24.9781,25.0022,24.9721,24.9962,23937.519
2013-02-12 13:00:00,41.62,41.67,41.62,41.64,18663.150420935188,24.9962,25.0262,24.9962,25.0082,18663.1504
2013-02-12 13:05:00,41.65,41.67,41.65,41.65,5680.089258545491,25.0142,25.0262,25.0142,25.0142,5680.0893
2013-02-12 13:10:00,41.65,41.66,41.65,41.66,5477.228927883152,25.0142,25.0202,25.0142,25.0202,5477.2289
2013-02-12 13:15:00,41.65,41.67,41.64,41.67,15113.094634344254,25.0142,25.0262,25.0082,25.0262,15113.0946
2013-02-12 13:20:00,41.67,41.7,41.66,41.68,44122.12191905873,25.0262,25.0442,25.0202,25.0322,44122.1219
2013-02-12 13:25:00,41.68,41.68,41.65,41.65,23734.658687493666,25.0322,25.0322,25.0142,25.0142,23734.6587
2013-02-12 13:30:00,41.65,41.67,41.65,41.66,14707.373973019576,25.0142,25.0262,25.0142,25.0202,14707.374
2013-02-12 13:35:00,41.66,41.68,41.66,41.67,11664.469013084492,25.0202,25.0322,25.0202,25.0262,11664.469
2013-02-12 13:40:00,41.67,41.67,41.65,41.67,23937.519018156,25.0262,25.0262,25.0142,25.0262,23937.519
2013-02-12 13:45:00,41.67,41.67,41.62,41.62,23937.519018156,25.0262,25.0262,24.9962,24.9962,23937.519
2013-02-12 13:50:00,41.62,41.63,41.59,41.59,15214.524799675424,24.9962,25.0022,24.9781,24.9781,15214.5248
2013-02-12 13:55:00,41.59,41.6,41.57,41.57,18054.56942894817,24.9781,24.9841,24.9661,24.9661,18054.5694
2013-02-12 14:00:00,41.58,41.58,41.56,41.57,15620.245461000102,24.9721,24.9721,24.9601,24.9661,15620.2455
2013-02-12 14:05:00,41.58,41.61,41.58,41.6,11055.888021097477,24.9721,24.9901,24.9721,24.9841,11055.888
2013-02-12 14:10:00,41.6,41.6,41.55,41.55,16837.407444974135,24.9841,24.9841,24.9541,24.9541,16837.4074
2013-02-12 14:15:00,41.55,41.59,41.55,41.59,12171.61983974034,24.9541,24.9781,24.9541,24.9781,12171.6198
2013-02-12 14:20:00,41.58,41.59,41.55,41.55,9838.72603712344,24.9721,24.9781,24.9541,24.9541,9838.726
2013-02-12 14:25:00,41.55,41.57,41.55,41.55,8722.994218480577,24.9541,24.9661,24.9541,24.9541,8722.9942
2013-02-12 14:30:00,41.56,41.58,41.56,41.58,6085.809919870169,24.9601,24.9721,24.9601,24.9721,6085.8099
2013-02-12 14:35:00,41.57,41.59,41.57,41.58,16330.256618318288,24.9661,24.9781,24.9661,24.9721,16330.2566
2013-02-12 14:40:00,41.59,41.59,41.55,41.58,25256.111167461204,24.9781,24.9781,24.9541,24.9721,25256.1112
2013-02-12 14:45:00,41.57,41.59,41.56,41.58,28096.15579673395,24.9661,24.9781,24.9601,24.9721,28096.1558
2013-02-12 14:50:00,41.58,41.58,41.54,41.56,26270.412820772897,24.9721,24.9721,24.9481,24.9601,26270.4128
2013-02-12 14:55:00,41.55,41.58,41.55,41.56,36311.99918855868,24.9541,24.9721,24.9541,24.9601,36311.9992
2013-02-12 15:00:00,41.56,41.58,41.52,41.52,36210.56902322751,24.9601,24.9721,24.9361,24.9361,36210.569
2013-02-12 15:05:00,41.52,41.54,41.5,41.54,18967.440916928696,24.9361,24.9481,24.9241,24.9481,18967.4409
2013-02-12 15:10:00,41.54,41.54,41.51,41.52,25763.26199411705,24.9481,24.9481,24.9301,24.9361,25763.262
2013-02-12 15:15:00,41.51,41.52,41.5,41.5,18663.150420935188,24.9301,24.9361,24.9241,24.9241,18663.1504
2013-02-12 15:20:00,41.5,41.54,41.48,41.48,28603.306623389795,24.9241,24.9481,24.9121,24.9121,28603.3066
2013-02-12 15:25:00,41.48,41.51,41.44,41.44,82767.0149102343,24.9121,24.9301,24.888,24.888,82767.0149
2013-02-12 15:30:00,41.45,41.5,41.45,41.49,39456.33431382493,24.8941,24.9241,24.8941,24.9181,39456.3343
2013-02-12 15:35:00,41.48,41.49,41.45,41.45,115630.3884775332,24.9121,24.9181,24.8941,24.8941,115630.3885
2013-02-12 15:40:00,41.46,41.47,41.44,41.44,61162.3896946952,24.9001,24.9061,24.888,24.888,61162.3897
2013-02-12 15:45:00,41.45,41.46,41.41,41.44,68465.3615985394,24.8941,24.9001,24.87,24.888,68465.3616
2013-02-12 15:50:00,41.44,41.47,41.44,41.47,53250.83679886398,24.888,24.9061,24.888,24.9061,53250.8368
2013-02-12 15:55:00,41.46,41.5,41.43,41.43,199107.4145450857,24.9001,24.9241,24.882,24.882,199107.4145
2013-02-13 09:30:00,41.31,41.33,41.23,41.29,55989.45126280556,24.9882,25.0003,24.9399,24.9761,55989.4513
2013-02-13 09:35:00,41.3,41.34,41.27,41.27,21198.904554214423,24.9822,25.0064,24.964,24.964,21198.9046
2013-02-13 09:40:00,41.27,41.37,41.27,41.35,54670.85911350035,24.964,25.0245,24.964,25.0124,54670.8591
2013-02-13 09:45:00,41.34,41.38,41.3,41.33,24444.669844811848,25.0064,25.0306,24.9822,25.0003,24444.6698
2013-02-13 09:50:00,41.32,41.32,41.23,41.27,63495.2834973121,24.9943,24.9943,24.9399,24.964,63495.2835
2013-02-13 09:55:00,41.27,41.27,41.19,41.26,38847.75332183792,24.964,24.964,24.9157,24.958,38847.7533
2013-02-13 10:00:00,41.25,41.28,41.11,41.11,109544.57855766304,24.952,24.9701,24.8673,24.8673,109544.5786
2013-02-13 10:05:00,41.11,41.2,41.11,41.16,88142.81367278629,24.8673,24.9217,24.8673,24.8975,88142.8137
2013-02-13 10:10:00,41.16,41.19,41.13,41.17,36920.580180545694,24.8975,24.9157,24.8794,24.9036,36920.5802
2013-02-13 10:15:00,41.16,41.2,41.15,41.16,29110.457450045644,24.8975,24.9217,24.8915,24.8975,29110.4575
2013-02-13 10:20:00,41.16,41.17,41.14,41.15,27893.29546607161,24.8975,24.9036,24.8854,24.8915,27893.2955
2013-02-13 10:25:00,41.15,41.16,41.14,41.15,12780.200831727356,24.8915,24.8975,24.8854,24.8915,12780.2008
2013-02-13 10:30:00,41.16,41.19,41.12,41.14,44426.41241505224,24.8975,24.9157,24.8733,24.8854,44426.4124
2013-02-13 10:35:00,41.14,41.16,41.11,41.15,54772.28927883152,24.8854,24.8975,24.8673,24.8915,54772.2893
2013-02-13 10:40:00,41.15,41.16,41.12,41.13,24850.39050613653,24.8915,24.8975,24.8733,24.8794,24850.3905
2013-02-13 10:45:00,41.13,41.16,41.12,41.15,30124.759103357337,24.8794,24.8975,24.8733,24.8915,30124.7591
2013-02-13 10:50:00,41.15,41.16,41.09,41.09,53960.847956182166,24.8915,24.8975,24.8552,24.8552,53960.848
2013-02-13 10:55:00,41.1,41.1,41.03,41.05,39253.47398316259,24.8612,24.8612,24.8189,24.831,39253.474
2013-02-13 11:00:00,41.06,41.11,41.05,41.11,19068.871082259862,24.837,24.8673,24.831,24.8673,19068.8711
2013-02-13 11:05:00,41.11,41.12,41.06,41.11,37934.88183385739,24.8673,24.8733,24.837,24.8673,37934.8818
2013-02-13 11:10:00,41.11,41.16,41.11,41.16,15924.53595699361,24.8673,24.8975,24.8673,24.8975,15924.536
2013-02-13 11:15:00,41.15,41.16,41.04,41.05,27690.435135409272,24.8915,24.8975,24.8249,24.831,27690.4351
2013-02-13 11:20:00,41.05,41.05,40.99,41.0,30327.61943401968,24.831,24.831,24.7947,24.8007,30327.6194
2013-02-13 11:25:00,41.01,41.11,41.0,41.09,84998.47854752003,24.8068,24.8673,24.8007,24.8552,84998.4785
2013-02-13 11:30:00,41.09,41.09,41.03,41.03,113398.92484024748,24.8552,24.8552,24.8189,24.8189,113398.9248
2013-02-13 11:35:00,41.04,41.05,41.02,41.03,17141.697940967642,24.8249,24.831,24.8128,24.8189,17141.6979
2013-02-13 11:40:00,41.02,41.09,41.01,41.07,60249.518206714674,24.8128,24.8552,24.8068,24.8431,60249.5182
2013-02-13 11:45:00,41.07,41.1,41.07,41.08,39152.04381783142,24.8431,24.8612,24.8431,24.8491,39152.0438
2013-02-13 11:50:00,41.07,41.09,41.07,41.08,22821.78719951313,24.8431,24.8552,24.8431,24.8491,22821.7872
2013-02-13 11:55:00,41.09,41.1,41.07,41.1,18155.99959427934,24.8552,24.8612,24.8431,24.8612,18155.9996
2013-02-13 12:00:00,41.1,41.1,41.07,41.07,94025.76326199411,24.8612,24.8612,24.8431,24.8431,94025.7633
2013-02-13 12:05:00,41.08,41.16,41.07,41.15,36819.15001521452,24.8491,24.8975,24.8431,24.8915,36819.15
2013-02-13 12:10:00,41.16,41.17,41.12,41.15,81346.99259559793,24.8975,24.9036,24.8733,24.8915,81346.9926
2013-02-13 12:15:00,41.15,41.21,41.15,41.19,16533.116948980627,24.8915,24.9278,24.8915,24.9157,16533.1169
2013-02-13 12:20:00,41.19,41.19,41.17,41.18,4462.927274571458,24.9157,24.9157,24.9036,24.9096,4462.9273
2013-02-13 12:25:00,41.18,41.19,41.16,41.18,9737.29587179227,24.9096,24.9157,24.8975,24.9096,9737.2959
2013-02-13 12:30:00,41.17,41.22,41.17,41.21,19677.45207424688,24.9036,24.9338,24.9036,24.9278,19677.4521
2013-02-13 12:35:00,41.21,41.24,41.2,41.2,14707.373973019576,24.9278,24.9459,24.9217,24.9217,14707.374
2013-02-13 12:40:00,41.2,41.21,41.18,41.19,28197.58596206512,24.9217,24.9278,24.9096,24.9157,28197.586
2013-02-13 12:45:00,41.21,41.24,41.21,41.23,6795.821077188356,24.9278,24.9459,24.9278,24.9399,6795.8211
2013-02-13 12:50:00,41.23,41.26,41.23,41.26,8114.413226493559,24.9399,24.958,24.9399,24.958,8114.4132
2013-02-13 12:55:00,41.26,41.26,41.21,41.23,22821.78719951313,24.958,24.958,24.9278,24.9399,22821.7872
2013-02-13 13:00:00,41.23,41.24,41.21,41.23,20083.17273557156,24.9399,24.9459,24.9278,24.9399,20083.1727
2013-02-13 13:05:00,41.22,41.23,41.17,41.21,34587.6863779288,24.9338,24.9399,24.9036,24.9278,34587.6864
2013-02-13 13:10:00,41.21,41.22,41.18,41.2,29211.88761537681,24.9278,24.9338,24.9096,24.9217,29211.8876
2013-02-13 13:15:00,41.2,41.2,41.16,41.18,33471.95455928593,24.9217,24.9217,24.8975,24.9096,33471.9546
2013-02-13 13:20:00,41.18,41.2,41.18,41.2,6390.100415863678,24.9096,24.9217,24.9096,24.9217,6390.1004
2013-02-13 13:25:00,41.2,41.21,41.16,41.16,31139.06075666904,24.9217,24.9278,24.8975,24.8975,31139.0608
2013-02-13 13:30:00,41.17,41.17,41.13,41.14,27081.854143422253,24.9036,24.9036,24.8794,24.8854,27081.8541
2013-02-13 13:35:00,41.14,41.16,41.13,41.15,21706.05538087027,24.8854,24.8975,24.8794,24.8915,21706.0554
2013-02-13 13:40:00,41.16,41.17,41.15,41.16,12070.18967440917,24.8975,24.9036,24.8915,24.8975,12070.1897
2013-02-13 13:45:00,41.16,41.17,41.14,41.15,18561.720255604017,24.8975,24.9036,24.8854,24.8915,18561.7203
2013-02-13 13:50:00,41.16,41.16,41.14,41.14,6694.390911857186,24.8975,24.8975,24.8854,24.8854,6694.3909
2013-02-13 13:55:00,41.15,41.16,41.14,41.16,18967.440916928696,24.8915,24.8975,24.8854,24.8975,18967.4409
2013-02-13 14:00:00,41.16,41.18,41.15,41.18,12983.061162389697,24.8975,24.9096,24.8915,24.9096,12983.0612
2013-02-13 14:05:00,41.18,41.18,41.15,41.16,26473.27315143524,24.9096,24.9096,24.8915,24.8975,26473.2732
2013-02-13 14:10:00,41.15,41.15,41.14,41.14,5477.228927883152,24.8915,24.8915,24.8854,24.8854,5477.2289
2013-02-13 14:15:00,41.14,41.14,41.1,41.1,20184.60290090273,24.8854,24.8854,24.8612,24.8612,20184.6029
2013-02-13 14:20:00,41.09,41.14,41.09,41.12,25053.250836798863,24.8552,24.8854,24.8552,24.8733,25053.2508
2013-02-13 14:25:00,41.12,41.15,41.11,41.14,16634.547114311797,24.8733,24.8915,24.8673,24.8854,16634.5471
2013-02-13 14:30:00,41.14,41.16,41.09,41.1,70493.9649051628,24.8854,24.8975,24.8552,24.8612,70493.9649
2013-02-13 14:35:00,41.1,41.13,41.09,41.09,140987.9298103256,24.8612,24.8794,24.8552,24.8552,140987.9298
2013-02-13 14:40:00,41.09,41.14,41.06,41.12,102444.4669844812,24.8552,24.8854,24.837,24.8733,102444.467
2013-02-13 14:45:00,41.12,41.15,41.12,41.14,29921.898772695,24.8733,24.8915,24.8733,24.8854,29921.8988
2013-02-13 14:50:00,41.14,41.14,41.08,41.12,58322.34506542246,24.8854,24.8854,24.8491,24.8733,58322.3451
2013-02-13 14:55:00,41.11,41.16,41.11,41.14,17750.27893295466,24.8673,24.8975,24.8673,24.8854,17750.2789
2013-02-13 15:00:00,41.12,41.16,41.12,41.12,19170.30124759104,24.8733,24.8975,24.8733,24.8733,19170.3012
2013-02-13 15:05:00,41.12,41.14,41.12,41.13,15315.954965006593,24.8733,24.8854,24.8733,24.8794,15315.955
2013-02-13 15:10:00,41.13,41.15,41.13,41.14,34486.256212597626,24.8794,24.8915,24.8794,24.8854,34486.2562
2013-02-13 15:15:00,41.13,41.16,41.12,41.14,27791.86530074044,24.8794,24.8975,24.8733,24.8854,27791.8653
2013-02-13 15:20:00,41.15,41.16,41.13,41.14,50715.08266558475,24.8915,24.8975,24.8794,24.8854,50715.0827
2013-02-13 15:25:00,41.14,41.15,41.09,41.14,55076.57977482503,24.8854,24.8915,24.8552,24.8854,55076.5798
2013-02-13 15:30:00,41.14,41.16,41.11,41.13,35399.12770057815,24.8854,24.8975,24.8673,24.8794,35399.1277
2013-02-13 15:35:00,41.12,41.13,41.1,41.13,32051.93224464956,24.8733,24.8794,24.8612,24.8794,32051.9322
2013-02-13 15:40:00,41.13,41.15,41.12,41.13,28806.166954052136,24.8794,24.8915,24.8733,24.8794,28806.167
2013-02-13 15:45:00,41.13,41.17,41.13,41.14,104675.93062176692,24.8794,24.9036,24.8794,24.8854,104675.9306
2013-02-13 15:50:00,41.14,41.16,41.13,41.14,45542.1442336951,24.8854,24.8975,24.8794,24.8854,45542.1442
2013-02-13 15:55:00,41.15,41.18,41.14,41.15,200527.43685972207,24.8915,24.9096,24.8854,24.8915,200527.4369
2013-02-14 09:30:00,41.06,41.25,40.96,41.16,123846.23186935794,24.837,24.952,24.7765,24.8975,123846.2319
2013-02-14 09:35:00,41.17,41.36,41.16,41.24,97372.95871792272,24.9036,25.0185,24.8975,24.9459,97372.9587
2013-02-14 09:40:00,41.25,41.41,41.24,41.34,152550.9686580789,24.952,25.0487,24.9459,25.0064,152550.9687
2013-02-14 09:45:00,41.35,41.35,41.24,41.27,111978.90252561112,25.0124,25.0124,24.9459,24.964,111978.9025
2013-02-14 09:50:00,41.27,41.41,41.27,41.37,85201.33887818237,24.964,25.0487,24.964,25.0245,85201.3389
2013-02-14 09:55:00,41.36,41.36,41.28,41.29,85505.62937417589,25.0185,25.0185,24.9701,24.9761,85505.6294
2013-02-14 10:00:00,41.3,41.32,41.27,41.29,52845.116137539306,24.9822,24.9943,24.964,24.9761,52845.1161
2013-02-14 10:05:00,41.3,41.3,41.18,41.21,41687.79795111066,24.9822,24.9822,24.9096,24.9278,41687.798
2013-02-14 10:10:00,41.21,41.26,41.18,41.26,25763.26199411705,24.9278,24.958,24.9096,24.958,25763.262
2013-02-14 10:15:00,41.27,41.31,41.21,41.22,39659.19464448728,24.964,24.9882,24.9278,24.9338,39659.1946
2013-02-14 10:20:00,41.22,41.22,41.16,41.18,16431.686783649457,24.9338,24.9338,24.8975,24.9096,16431.6868
2013-02-14 10:25:00,41.18,41.18,41.16,41.17,69581.09341718227,24.9096,24.9096,24.8975,24.9036,69581.0934
2013-02-14 10:30:00,41.16,41.17,41.13,41.15,36819.15001521452,24.8975,24.9036,24.8794,24.8915,36819.15
2013-02-14 10:35:00,41.14,41.16,41.09,41.09,39253.47398316259,24.8854,24.8975,24.8552,24.8552,39253.474
2013-02-14 10:40:00,41.09,41.17,41.09,41.14,27589.004970078106,24.8552,24.9036,24.8552,24.8854,27589.005
2013-02-14 10:45:00,41.14,41.17,41.1,41.15,32964.803732630084,24.8854,24.9036,24.8612,24.8915,32964.8037
2013-02-14 10:50:00,41.15,41.17,41.14,41.15,18358.85992494168,24.8915,24.9036,24.8854,24.8915,18358.8599
2013-02-14 10:55:00,41.14,41.15,41.09,41.12,15417.385130337763,24.8854,24.8915,24.8552,24.8733,15417.3851
2013-02-14 11:00:00,41.13,41.14,41.11,41.14,15113.094634344254,24.8794,24.8854,24.8673,24.8854,15113.0946
2013-02-14 11:05:00,41.14,41.15,41.08,41.08,25560.40166345471,24.8854,24.8915,24.8491,24.8491,25560.4017
2013-02-14 11:10:00,41.09,41.09,41.08,41.08,5477.228927883152,24.8552,24.8552,24.8491,24.8491,5477.2289
2013-02-14 11:15:00,41.08,41.12,41.08,41.12,15924.53595699361,24.8491,24.8733,24.8491,24.8733,15924.536
2013-02-14 11:20:00,41.12,41.12,41.07,41.1,23227.507860837813,24.8733,24.8733,24.8431,24.8612,23227.5079
2013-02-14 11:25:00,41.11,41.14,41.1,41.11,13997.36281570139,24.8673,24.8854,24.8612,24.8673,13997.3628
2013-02-14 11:30:00,41.11,41.12,41.06,41.1,28704.73678872097,24.8673,24.8733,24.837,24.8612,28704.7368
2013-02-14 11:35:00,41.09,41.11,41.09,41.1,14504.513642357237,24.8552,24.8673,24.8552,24.8612,14504.5136
2013-02-14 11:40:00,41.11,41.12,41.09,41.11,23328.938026168984,24.8673,24.8733,24.8552,24.8673,23328.938
2013-02-14 11:45:00,41.12,41.12,41.09,41.09,22314.636372857287,24.8733,24.8733,24.8552,24.8552,22314.6364
2013-02-14 11:50:00,41.09,41.12,41.09,41.12,12780.200831727356,24.8552,24.8733,24.8552,24.8733,12780.2008
2013-02-14 11:55:00,41.12,41.12,41.11,41.11,8012.983061162389,24.8733,24.8733,24.8673,24.8673,8012.9831
2013-02-14 12:00:00,41.12,41.12,41.11,41.12,66538.18845724719,24.8733,24.8733,24.8673,24.8733,66538.1885
2013-02-14 12:05:00,41.12,41.13,41.1,41.11,49193.6301856172,24.8733,24.8794,24.8612,24.8673,49193.6302
2013-02-14 12:10:00,41.11,41.11,41.1,41.1,2028.6033066233897,24.8673,24.8673,24.8612,24.8612,2028.6033
2013-02-14 12:15:00,41.1,41.12,41.1,41.12,16330.256618318288,24.8612,24.8733,24.8612,24.8733,16330.2566
2013-02-14 12:20:00,41.11,41.12,41.11,41.11,4158.636778577949,24.8673,24.8733,24.8673,24.8673,4158.6368
2013-02-14 12:25:00,41.12,41.12,41.11,41.11,33269.094228623595,24.8733,24.8733,24.8673,24.8673,33269.0942
2013-02-14 12:30:00,41.11,41.11,41.08,41.11,13794.502485039053,24.8673,24.8673,24.8491,24.8673,13794.5025
2013-02-14 12:35:00,41.1,41.14,41.1,41.14,15214.524799675424,24.8612,24.8854,24.8612,24.8854,15214.5248
2013-02-14 12:40:00,41.14,41.14,41.11,41.13,40977.78679379248,24.8854,24.8854,24.8673,24.8794,40977.7868
2013-02-14 12:45:00,41.14,41.15,41.12,41.15,20691.75372755857,24.8854,24.8915,24.8733,24.8915,20691.7537
2013-02-14 12:50:00,41.14,41.18,41.11,41.15,111268.89136829293,24.8854,24.9096,24.8673,24.8915,111268.8914
2013-02-14 12:55:00,41.15,41.16,41.13,41.16,24647.530175474185,24.8915,24.8975,24.8794,24.8975,24647.5302
2013-02-14 13:00:00,41.16,41.18,41.15,41.16,22416.066538188457,24.8975,24.9096,24.8915,24.8975,22416.0665
2013-02-14 13:05:00,41.16,41.17,41.13,41.14,7607.262399837712,24.8975,24.9036,24.8794,24.8854,7607.2624
2013-02-14 13:10:00,41.13,41.17,41.13,41.17,20793.183892889745,24.8794,24.9036,24.8794,24.9036,20793.1839
2013-02-14 13:15:00,41.17,41.19,41.15,41.15,17953.139263617,24.9036,24.9157,24.8915,24.8915,17953.1393
2013-02-14 13:20:00,41.14,41.14,41.13,41.14,3752.9161172532713,24.8854,24.8854,24.8794,24.8854,3752.9161
2013-02-14 13:25:00,41.13,41.15,41.13,41.14,6491.530581194847,24.8794,24.8915,24.8794,24.8854,6491.5306
2013-02-14 13:30:00,41.15,41.15,41.12,41.15,19474.59174358454,24.8915,24.8915,24.8733,24.8915,19474.5917
2013-02-14 13:35:00,41.15,41.15,41.09,41.11,21807.48554620144,24.8915,24.8915,24.8552,24.8673,21807.4855
2013-02-14 13:40:00,41.1,41.12,41.1,41.11,12678.770666396187,24.8612,24.8733,24.8612,24.8673,12678.7707
2013-02-14 13:45:00,41.11,41.12,41.1,41.12,7911.552895831221,24.8673,24.8733,24.8612,24.8733,7911.5529
2013-02-14 13:50:00,41.12,41.12,41.11,41.11,19170.30124759104,24.8733,24.8733,24.8673,24.8673,19170.3012
2013-02-14 13:55:00,41.11,41.11,41.09,41.11,12273.050005071507,24.8673,24.8673,24.8552,24.8673,12273.05
2013-02-14 14:00:00,41.1,41.16,41.1,41.15,17547.41860229232,24.8612,24.8975,24.8612,24.8915,17547.4186
2013-02-14 14:05:00,41.15,41.16,41.1,41.12,61973.83101734456,24.8915,24.8975,24.8612,24.8733,61973.831
2013-02-14 14:10:00,41.12,41.13,41.11,41.12,12171.61983974034,24.8733,24.8794,24.8673,24.8733,12171.6198
2013-02-14 14:15:00,41.13,41.15,41.13,41.14,10041.58636778578,24.8794,24.8915,24.8794,24.8854,10041.5864
2013-02-14 14:20:00,41.14,41.15,41.14,41.15,5578.659093214322,24.8854,24.8915,24.8854,24.8915,5578.6591
2013-02-14 14:25:00,41.14,41.16,41.12,41.13,25966.12232477939,24.8854,24.8975,24.8733,24.8794,25966.1223
2013-02-14 14:30:00,41.13,41.16,41.12,41.15,19677.45207424688,24.8794,24.8975,24.8733,24.8915,19677.4521
2013-02-14 14:35:00,41.15,41.18,41.14,41.14,26270.412820772897,24.8915,24.9096,24.8854,24.8854,26270.4128
2013-02-14 14:40:00,41.14,41.16,41.11,41.15,26777.563647428746,24.8854,24.8975,24.8673,24.8915,26777.5636
2013-02-14 14:45:00,41.15,41.2,41.14,41.2,15417.385130337763,24.8915,24.9217,24.8854,24.9217,15417.3851
2013-02-14 14:50:00,41.19,41.2,41.17,41.19,26980.423978091083,24.9157,24.9217,24.9036,24.9157,26980.424
2013-02-14 14:55:00,41.2,41.22,41.2,41.21,10954.457855766304,24.9217,24.9338,24.9217,24.9278,10954.4579
2013-02-14 15:00:00,41.21,41.22,41.21,41.21,10447.307029110458,24.9278,24.9338,24.9278,24.9278,10447.307
2013-02-14 15:05:00,41.21,41.21,41.15,41.19,38847.75332183792,24.9278,24.9278,24.8915,24.9157,38847.7533
2013-02-14 15:10:00,41.18,41.21,41.18,41.2,25560.40166345471,24.9096,24.9278,24.9096,24.9217,25560.4017
2013-02-14 15:15:00,41.2,41.21,41.16,41.16,25053.250836798863,24.9217,24.9278,24.8975,24.8975,25053.2508
2013-02-14 15:20:00,41.16,41.21,41.16,41.2,47165.02687899381,24.8975,24.9278,24.8975,24.9217,47165.0269
2013-02-14 15:25:00,41.2,41.21,41.17,41.17,26676.13348209757,24.9217,24.9278,24.9036,24.9036,26676.1335
2013-02-14 15:30:00,41.17,41.24,41.17,41.18,46252.155391013286,24.9036,24.9459,24.9036,24.9096,46252.1554
2013-02-14 15:35:00,41.18,41.19,41.17,41.18,27081.854143422253,24.9096,24.9157,24.9036,24.9096,27081.8541
2013-02-14 15:40:00,41.19,41.2,41.15,41.15,29820.46860736383,24.9157,24.9217,24.8915,24.8915,29820.4686
2013-02-14 15:45:00,41.16,41.17,41.15,41.17,38036.31199918856,24.8975,24.9036,24.8915,24.9036,38036.312
2013-02-14 15:50:00,41.17,41.17,41.16,41.17,39557.7644791561,24.9036,24.9036,24.8975,24.9036,39557.7645
2013-02-14 15:55:00,41.17,41.21,41.16,41.21,113398.92484024748,24.9036,24.9278,24.8975,24.9278,113398.9248
2013-02-15 09:30:00,41.34,41.67,41.31,41.63,401054.87371944415,25.0064,25.206,24.9882,25.1818,401054.8737
2013-02-15 09:35:00,41.63,41.63,41.54,41.63,65929.60746526017,25.1818,25.1818,25.1274,25.1818,65929.6075
2013-02-15 09:40:00,41.63,41.67,41.49,41.55,113196.06450958517,25.1818,25.206,25.0971,25.1334,113196.0645
2013-02-15 09:45:00,41.55,41.63,41.53,41.61,65219.59630794198,25.1334,25.1818,25.1213,25.1697,65219.5963
2013-02-15 09:50:00,41.61,41.68,41.6,41.67,71508.2665584745,25.1697,25.2121,25.1637,25.206,71508.2666
2013-02-15 09:55:00,41.67,41.74,41.63,41.73,57206.61324677959,25.206,25.2484,25.1818,25.2423,57206.6132
2013-02-15 10:00:00,41.73,41.84,41.73,41.83,83375.59590222132,25.2423,25.3088,25.2423,25.3028,83375.5959
2013-02-15 10:05:00,41.83,41.98,41.82,41.88,66031.03763059134,25.3028,25.3935,25.2967,25.333,66031.0376
2013-02-15 10:10:00,41.88,41.89,41.82,41.86,33776.24505527944,25.333,25.3391,25.2967,25.3209,33776.2451
2013-02-15 10:15:00,41.85,41.86,41.76,41.81,33471.95455928593,25.3149,25.3209,25.2604,25.2907,33471.9546
2013-02-15 10:20:00,41.81,41.82,41.78,41.8,36717.71984988335,25.2907,25.2967,25.2725,25.2846,36717.7198
2013-02-15 10:25:00,41.8,41.87,41.8,41.86,29110.457450045644,25.2846,25.327,25.2846,25.3209,29110.4575
2013-02-15 10:30:00,41.86,41.86,41.8,41.81,22111.77604219495,25.3209,25.3209,25.2846,25.2907,22111.776
2013-02-15 10:35:00,41.8,41.8,41.72,41.72,26878.99381275992,25.2846,25.2846,25.2363,25.2363,26878.9938
2013-02-15 10:40:00,41.72,41.76,41.72,41.72,43513.540927071714,25.2363,25.2604,25.2363,25.2363,43513.5409
2013-02-15 10:45:00,41.72,41.78,41.72,41.75,40572.06613246779,25.2363,25.2725,25.2363,25.2544,40572.0661
2013-02-15 10:50:00,41.75,41.75,41.69,41.71,18866.010751597525,25.2544,25.2544,25.2181,25.2302,18866.0108
2013-02-15 10:55:00,41.72,41.75,41.71,41.75,15011.664469013083,25.2363,25.2544,25.2302,25.2544,15011.6645
2013-02-15 11:00:00,41.75,41.76,41.71,41.71,18257.42975961051,25.2544,25.2604,25.2302,25.2302,18257.4298
2013-02-15 11:05:00,41.71,41.75,41.71,41.75,23734.658687493666,25.2302,25.2544,25.2302,25.2544,23734.6587
2013-02-15 11:10:00,41.74,41.74,41.69,41.7,13895.93265037022,25.2484,25.2484,25.2181,25.2242,13895.9327
2013-02-15 11:15:00,41.7,41.7,41.65,41.66,16228.826452987118,25.2242,25.2242,25.1939,25.2,16228.8265
2013-02-15 11:20:00,41.66,41.67,41.63,41.66,21604.6252155391,25.2,25.206,25.1818,25.2,21604.6252
2013-02-15 11:25:00,41.68,41.69,41.65,41.68,19373.161578253374,25.2121,25.2181,25.1939,25.2121,19373.1616
2013-02-15 11:30:00,41.67,41.67,41.63,41.64,19474.59174358454,25.206,25.206,25.1818,25.1879,19474.5917
2013-02-15 11:35:00,41.64,41.65,41.6,41.61,23430.36819150015,25.1879,25.1939,25.1637,25.1697,23430.3682
2013-02-15 11:40:00,41.61,41.61,41.58,41.58,38949.18348716908,25.1697,25.1697,25.1516,25.1516,38949.1835
2013-02-15 11:45:00,41.59,41.64,41.59,41.64,8215.843391824728,25.1576,25.1879,25.1576,25.1879,8215.8434
2013-02-15 11:50:00,41.63,41.64,41.6,41.62,23328.938026168984,25.1818,25.1879,25.1637,25.1758,23328.938
2013-02-15 11:55:00,41.62,41.65,41.6,41.65,16735.977279642964,25.1758,25.1939,25.1637,25.1939,16735.9773
2013-02-15 12:00:00,41.66,41.69,41.66,41.66,16837.407444974135,25.2,25.2181,25.2,25.2,16837.4074
2013-02-15 12:05:00,41.66,41.68,41.61,41.63,12780.200831727356,25.2,25.2121,25.1697,25.1818,12780.2008
2013-02-15 12:10:00,41.63,41.63,41.55,41.56,17851.70909828583,25.1818,25.1818,25.1334,25.1395,17851.7091
2013-02-15 12:15:00,41.56,41.57,41.51,41.56,21300.3347195456,25.1395,25.1455,25.1092,25.1395,21300.3347
2013-02-15 12:20:00,41.56,41.6,41.54,41.54,17648.84876762349,25.1395,25.1637,25.1274,25.1274,17648.8488
2013-02-15 12:25:00,41.55,41.55,41.5,41.54,19271.731412922203,25.1334,25.1334,25.1032,25.1274,19271.7314
2013-02-15 12:30:00,41.52,41.52,41.45,41.51,28096.15579673395,25.1153,25.1153,25.0729,25.1092,28096.1558
2013-02-15 12:35:00,41.51,41.54,41.49,41.52,14403.083477026068,25.1092,25.1274,25.0971,25.1153,14403.0835
2013-02-15 12:40:00,41.52,41.53,41.49,41.49,15214.524799675424,25.1153,25.1213,25.0971,25.0971,15214.5248
2013-02-15 12:45:00,41.49,41.52,41.47,41.52,17040.267775636476,25.0971,25.1153,25.085,25.1153,17040.2678
2013-02-15 12:50:00,41.51,41.52,41.5,41.5,4462.927274571458,25.1092,25.1153,25.1032,25.1032,4462.9273
2013-02-15 12:55:00,41.5,41.5,41.46,41.47,23227.507860837813,25.1032,25.1032,25.079,25.085,23227.5079
2013-02-15 13:00:00,41.48,41.51,41.48,41.5,11461.608682422151,25.0911,25.1092,25.0911,25.1032,11461.6087
2013-02-15 13:05:00,41.51,41.55,41.51,41.55,12983.061162389697,25.1092,25.1334,25.1092,25.1334,12983.0612
2013-02-15 13:10:00,41.55,41.57,41.53,41.54,25256.111167461204,25.1334,25.1455,25.1213,25.1274,25256.1112
2013-02-15 13:15:00,41.53,41.58,41.52,41.53,37934.88183385739,25.1213,25.1516,25.1153,25.1213,37934.8818
2013-02-15 13:20:00,41.53,41.54,41.49,41.49,11867.329343746833,25.1213,25.1274,25.0971,25.0971,11867.3293
2013-02-15 13:25:00,41.49,41.55,41.48,41.55,17445.988436961154,25.0971,25.1334,25.0911,25.1334,17445.9884
2013-02-15 13:30:00,41.55,41.57,41.53,41.57,9534.435541129931,25.1334,25.1455,25.1213,25.1455,9534.4355
2013-02-15 13:35:00,41.57,41.58,41.56,41.56,14200.223146363727,25.1455,25.1516,25.1395,25.1395,14200.2231
2013-02-15 13:40:00,41.57,41.58,41.55,41.56,10143.016533116948,25.1455,25.1516,25.1334,25.1395,10143.0165
2013-02-15 13:45:00,41.56,41.57,41.52,41.55,23430.36819150015,25.1395,25.1455,25.1153,25.1334,23430.3682
2013-02-15 13:50:00,41.56,41.63,41.54,41.61,27487.57480474693,25.1395,25.1818,25.1274,25.1697,27487.5748
2013-02-15 13:55:00,41.6,41.66,41.6,41.65,17953.139263617,25.1637,25.2,25.1637,25.1939,17953.1393
2013-02-15 14:00:00,41.65,41.66,41.6,41.63,31443.35125266254,25.1939,25.2,25.1637,25.1818,31443.3513
2013-02-15 14:05:00,41.63,41.63,41.59,41.59,17953.139263617,25.1818,25.1818,25.1576,25.1576,17953.1393
2013-02-15 14:10:00,41.59,41.6,41.56,41.57,15823.10579166244,25.1576,25.1637,25.1395,25.1455,15823.1058
2013-02-15 14:15:00,41.56,41.56,41.43,41.44,55786.59093214322,25.1395,25.1395,25.0608,25.0669,55786.5909
2013-02-15 14:20:00,41.44,41.47,41.42,41.44,28299.016127396288,25.0669,25.085,25.0548,25.0669,28299.0161
2013-02-15 14:25:00,41.44,41.46,41.4,41.41,36514.85951922102,25.0669,25.079,25.0427,25.0487,36514.8595
2013-02-15 14:30:00,41.41,41.52,41.41,41.49,28806.166954052136,25.0487,25.1153,25.0487,25.0971,28806.167
2013-02-15 14:35:00,41.5,41.52,41.43,41.48,43919.26158839639,25.1032,25.1153,25.0608,25.0911,43919.2616
2013-02-15 14:40:00,41.48,41.48,41.4,41.4,19170.30124759104,25.0911,25.0911,25.0427,25.0427,19170.3012
2013-02-15 14:45:00,41.41,41.43,41.36,41.38,37022.010345876864,25.0487,25.0608,25.0185,25.0306,37022.0103
2013-02-15 14:50:00,41.39,41.41,41.34,41.37,92910.03144335124,25.0366,25.0487,25.0064,25.0245,92910.0314
2013-02-15 14:55:00,41.38,41.39,41.35,41.36,27893.29546607161,25.0306,25.0366,25.0124,25.0185,27893.2955
2013-02-15 15:00:00,41.36,41.42,41.34,41.42,22720.357034181965,25.0185,25.0548,25.0064,25.0548,22720.357
2013-02-15 15:05:00,41.42,41.42,41.36,41.4,24546.10001014301,25.0548,25.0548,25.0185,25.0427,24546.1
2013-02-15 15:10:00,41.39,41.39,41.33,41.39,21503.19505020793,25.0366,25.0366,25.0003,25.0366,21503.1951
2013-02-15 15:15:00,41.39,41.51,41.39,41.5,28197.58596206512,25.0366,25.1092,25.0366,25.1032,28197.586
2013-02-15 15:20:00,41.51,41.51,41.47,41.5,31139.06075666904,25.1092,25.1092,25.085,25.1032,31139.0608
2013-02-15 15:25:00,41.51,41.54,41.47,41.5,50309.36200426007,25.1092,25.1274,25.085,25.1032,50309.362
2013-02-15 15:30:00,41.5,41.51,41.47,41.5,22720.357034181965,25.1032,25.1092,25.085,25.1032,22720.357
2013-02-15 15:35:00,41.5,41.57,41.5,41.56,27791.86530074044,25.1032,25.1455,25.1032,25.1395,27791.8653
2013-02-15 15:40:00,41.56,41.63,41.56,41.59,43614.97109240288,25.1395,25.1818,25.1395,25.1576,43614.9711
2013-02-15 15:45:00,41.6,41.61,41.55,41.59,37833.45166852622,25.1637,25.1697,25.1334,25.1576,37833.4517
2013-02-15 15:50:00,41.59,41.6,41.51,41.52,60858.0991987017,25.1576,25.1637,25.1092,25.1153,60858.0992
2013-02-15 15:55:00,41.51,41.6,41.51,41.58,198701.69388376104,25.1092,25.1637,25.1092,25.1516,198701.6939
2013-02-19 09:30:00,41.51,41.74,41.49,41.74,75261.18267572776,25.1092,25.2484,25.0971,25.2484,75261.1827
2013-02-19 09:35:00,41.74,41.83,41.73,41.81,28907.597119383303,25.2484,25.3028,25.2423,25.2907,28907.5971
2013-02-19 09:40:00,41.82,41.83,41.74,41.77,24140.37934881834,25.2967,25.3028,25.2484,25.2665,24140.3793
2013-02-19 09:45:00,41.77,41.89,41.75,41.88,30429.04959935085,25.2665,25.3391,25.2544,25.333,30429.0496
2013-02-19 09:50:00,41.88,41.9,41.84,41.85,22821.78719951313,25.333,25.3451,25.3088,25.3149,22821.7872
2013-02-19 09:55:00,41.84,41.85,41.77,41.78,52743.685972208135,25.3088,25.3149,25.2665,25.2725,52743.686
2013-02-19 10:00:00,41.78,41.78,41.71,41.71,28400.44629272745,25.2725,25.2725,25.2302,25.2302,28400.4463
2013-02-19 10:05:00,41.72,41.72,41.63,41.63,16330.256618318288,25.2363,25.2363,25.1818,25.1818,16330.2566
2013-02-19 10:10:00,41.63,41.71,41.63,41.66,45947.86489501978,25.1818,25.2302,25.1818,25.2,45947.8649
2013-02-19 10:15:00,41.66,41.73,41.6,41.6,35703.41819657166,25.2,25.2423,25.1637,25.1637,35703.4182
2013-02-19 10:20:00,41.6,41.63,41.58,41.58,23836.08885282483,25.1637,25.1818,25.1516,25.1516,23836.0889
2013-02-19 10:25:00,41.59,41.64,41.58,41.62,24444.669844811848,25.1576,25.1879,25.1516,25.1758,24444.6698
2013-02-19 10:30:00,41.63,41.65,41.58,41.58,38036.31199918856,25.1818,25.1939,25.1516,25.1516,38036.312
2013-02-19 10:35:00,41.57,41.58,41.52,41.58,22720.357034181965,25.1455,25.1516,25.1153,25.1516,22720.357
2013-02-19 10:40:00,41.59,41.61,41.59,41.61,6491.530581194847,25.1576,25.1697,25.1576,25.1697,6491.5306
2013-02-19 10:45:00,41.61,41.61,41.54,41.55,15823.10579166244,25.1697,25.1697,25.1274,25.1334,15823.1058
2013-02-19 10:50:00,41.54,41.54,41.42,41.43,23430.36819150015,25.1274,25.1274,25.0548,25.0608,23430.3682
2013-02-19 10:55:00,41.44,41.45,41.39,41.41,36007.70869256517,25.0669,25.0729,25.0366,25.0487,36007.7087
2013-02-19 11:00:00,41.41,41.42,41.37,41.37,25458.97149812354,25.0487,25.0548,25.0245,25.0245,25458.9715
2013-02-19 11:05:00,41.37,41.41,41.32,41.38,32863.37356729891,25.0245,25.0487,24.9943,25.0306,32863.3736
2013-02-19 11:10:00,41.38,41.42,41.37,41.42,11258.748351759814,25.0306,25.0548,25.0245,25.0548,11258.7484
2013-02-19 11:15:00,41.43,41.46,41.41,41.41,29617.60827670149,25.0608,25.079,25.0487,25.0487,29617.6083
2013-02-19 11:20:00,41.41,41.45,41.39,41.41,52642.255806876965,25.0487,25.0729,25.0366,25.0487,52642.2558
2013-02-19 11:25:00,41.41,41.45,41.39,41.43,25458.97149812354,25.0487,25.0729,25.0366,25.0608,25458.9715
2013-02-19 11:30:00,41.44,41.44,41.39,41.4,25256.111167461204,25.0669,25.0669,25.0366,25.0427,25256.1112
2013-02-19 11:35:00,41.4,41.41,41.38,41.39,25966.12232477939,25.0427,25.0487,25.0306,25.0366,25966.1223
2013-02-19 11:40:00,41.38,41.41,41.37,41.4,34384.826047266455,25.0306,25.0487,25.0245,25.0427,34384.826
2013-02-19 11:45:00,41.4,41.41,41.38,41.39,9635.865706461102,25.0427,25.0487,25.0306,25.0366,9635.8657
2013-02-19 11:50:00,41.39,41.48,41.39,41.48,37833.45166852622,25.0366,25.0911,25.0366,25.0911,37833.4517
2013-02-19 11:55:00,41.48,41.51,41.46,41.47,33877.67522061061,25.0911,25.1092,25.079,25.085,33877.6752
2013-02-19 12:00:00,41.46,41.47,41.4,41.4,29110.457450045644,25.079,25.085,25.0427,25.0427,29110.4575
2013-02-19 12:05:00,41.4,41.4,41.38,41.39,3651.485951922102,25.0427,25.0427,25.0306,25.0366,3651.486
2013-02-19 12:10:00,41.39,41.39,41.32,41.32,23024.64753017548,25.0366,25.0366,24.9943,24.9943,23024.6475
2013-02-19 12:15:00,41.33,41.35,41.32,41.35,21908.91571153261,25.0003,25.0124,24.9943,25.0124,21908.9157
2013-02-19 12:20:00,41.34,41.35,41.29,41.3,49295.06035094837,25.0064,25.0124,24.9761,24.9822,49295.0604
2013-02-19 12:25:00,41.31,41.31,41.24,41.26,36109.13885789634,24.9882,24.9882,24.9459,24.958,36109.1389
2013-02-19 12:30:00,41.26,41.27,41.23,41.24,23227.507860837813,24.958,24.964,24.9399,24.9459,23227.5079
2013-02-19 12:35:00,41.24,41.31,41.23,41.31,39862.05497514961,24.9459,24.9882,24.9399,24.9882,39862.055
2013-02-19 12:40:00,41.3,41.32,41.3,41.32,17547.41860229232,24.9822,24.9943,24.9822,24.9943,17547.4186
2013-02-19 12:45:00,41.31,41.33,41.28,41.32,27183.284308753424,24.9882,25.0003,24.9701,24.9943,27183.2843
2013-02-19 12:50:00,41.33,41.35,41.31,41.32,50309.36200426007,25.0003,25.0124,24.9882,24.9943,50309.362
2013-02-19 12:55:00,41.33,41.4,41.33,41.4,14605.943807688407,25.0003,25.0427,25.0003,25.0427,14605.9438
2013-02-19 13:00:00,41.41,41.46,41.4,41.44,30936.200426006693,25.0487,25.079,25.0427,25.0669,30936.2004
2013-02-19 13:05:00,41.44,41.44,41.4,41.42,24647.530175474185,25.0669,25.0669,25.0427,25.0548,24647.5302
2013-02-19 13:10:00,41.42,41.42,41.39,41.39,15823.10579166244,25.0548,25.0548,25.0366,25.0366,15823.1058
2013-02-19 13:15:00,41.4,41.43,41.37,41.41,97677.24921391622,25.0427,25.0608,25.0245,25.0487,97677.2492
2013-02-19 13:20:00,41.41,41.41,41.37,41.37,12171.61983974034,25.0487,25.0487,25.0245,25.0245,12171.6198
2013-02-19 13:25:00,41.36,41.39,41.36,41.38,14808.804138350746,25.0185,25.0366,25.0185,25.0306,14808.8041
2013-02-19 13:30:00,41.37,41.43,41.36,41.43,13895.93265037022,25.0245,25.0608,25.0185,25.0608,13895.9327
2013-02-19 13:35:00,41.43,41.43,41.4,41.41,13895.93265037022,25.0608,25.0608,25.0427,25.0487,13895.9327
2013-02-19 13:40:00,41.41,41.42,41.39,41.39,25357.54133279237,25.0487,25.0548,25.0366,25.0366,25357.5413
2013-02-19 13:45:00,41.39,41.4,41.38,41.38,13185.921493052034,25.0366,25.0427,25.0306,25.0306,13185.9215
2013-02-19 13:50:00,41.38,41.44,41.38,41.44,23126.077695506643,25.0306,25.0669,25.0306,25.0669,23126.0777
2013-02-19 13:55:00,41.43,41.48,41.41,41.44,58626.63556141596,25.0608,25.0911,25.0487,25.0669,58626.6356
2013-02-19 14:00:00,41.43,41.46,41.42,41.45,26574.703316766405,25.0608,25.079,25.0548,25.0729,26574.7033
2013-02-19 14:05:00,41.44,41.46,41.43,41.45,21300.3347195456,25.0669,25.079,25.0608,25.0729,21300.3347
2013-02-19 14:10:00,41.45,41.46,41.41,41.43,9534.435541129931,25.0729,25.079,25.0487,25.0608,9534.4355
2013-02-19 14:15:00,41.42,41.43,41.36,41.36,31443.35125266254,25.0548,25.0608,25.0185,25.0185,31443.3513
2013-02-19 14:20:00,41.36,41.39,41.36,41.39,16431.686783649457,25.0185,25.0366,25.0185,25.0366,16431.6868
2013-02-19 14:25:00,41.39,41.42,41.38,41.4,13895.93265037022,25.0366,25.0548,25.0306,25.0427,13895.9327
2013-02-19 14:30:00,41.41,41.44,41.4,41.43,26067.55249011056,25.0487,25.0669,25.0427,25.0608,26067.5525
2013-02-19 14:35:00,41.44,41.44,41.4,41.4,21604.6252155391,25.0669,25.0669,25.0427,25.0427,21604.6252
2013-02-19 14:40:00,41.41,41.42,41.39,41.39,18155.99959427934,25.0487,25.0548,25.0366,25.0366,18155.9996
2013-02-19 14:45:00,41.38,41.39,41.37,41.38,17648.84876762349,25.0306,25.0366,25.0245,25.0306,17648.8488
2013-02-19 14:50:00,41.38,41.39,41.37,41.38,5882.94958920783,25.0306,25.0366,25.0245,25.0306,5882.9496
2013-02-19 14:55:00,41.39,41.41,41.38,41.39,18561.720255604017,25.0366,25.0487,25.0306,25.0366,18561.7203
2013-02-19 15:00:00,41.39,41.4,41.38,41.39,14707.373973019576,25.0366,25.0427,25.0306,25.0366,14707.374
2013-02-19 15:05:00,41.4,41.4,41.36,41.38,15823.10579166244,25.0427,25.0427,25.0185,25.0306,15823.1058
2013-02-19 15:10:00,41.38,41.39,41.34,41.34,29516.17811137032,25.0306,25.0366,25.0064,25.0064,29516.1781
2013-02-19 15:15:00,41.34,41.35,41.33,41.35,15315.954965006593,25.0064,25.0124,25.0003,25.0124,15315.955
2013-02-19 15:20:00,41.35,41.4,41.34,41.4,29110.457450045644,25.0124,25.0427,25.0064,25.0427,29110.4575
2013-02-19 15:25:00,41.4,41.4,41.38,41.39,26676.13348209757,25.0427,25.0427,25.0306,25.0366,26676.1335
2013-02-19 15:30:00,41.39,41.39,41.37,41.37,31544.781417993712,25.0366,25.0366,25.0245,25.0245,31544.7814
2013-02-19 15:35:00,41.38,41.39,41.37,41.37,57510.9037427731,25.0306,25.0366,25.0245,25.0245,57510.9037
2013-02-19 15:40:00,41.38,41.39,41.37,41.39,52946.54630287048,25.0306,25.0366,25.0245,25.0366,52946.5463
2013-02-19 15:45:00,41.39,41.43,41.38,41.4,71406.83639314333,25.0366,25.0608,25.0306,25.0427,71406.8364
2013-02-19 15:50:00,41.39,41.4,41.31,41.31,105487.37194441629,25.0366,25.0427,24.9882,24.9882,105487.3719
2013-02-19 15:55:00,41.31,41.34,41.3,41.32,239476.6203468912,24.9882,25.0064,24.9822,24.9943,239476.6203
2013-02-20 09:30:00,41.25,41.35,41.23,41.3,59742.36738005883,24.952,25.0124,24.9399,24.9822,59742.3674
2013-02-20 09:35:00,41.3,41.34,41.16,41.18,35804.84836190283,24.9822,25.0064,24.8975,24.9096,35804.8484
2013-02-20 09:40:00,41.19,41.19,40.92,40.95,95344.35541129932,24.9157,24.9157,24.7523,24.7705,95344.3554
2013-02-20 09:45:00,40.95,41.07,40.95,41.05,38543.462825844406,24.7705,24.8431,24.7705,24.831,38543.4628
2013-02-20 09:50:00,41.05,41.11,41.0,41.0,16938.837610305305,24.831,24.8673,24.8007,24.8007,16938.8376
2013-02-20 09:55:00,41.01,41.02,40.98,40.99,26980.423978091083,24.8068,24.8128,24.7886,24.7947,26980.424
2013-02-20 10:00:00,40.98,41.05,40.98,41.0,35297.69753524698,24.7886,24.831,24.7886,24.8007,35297.6975
2013-02-20 10:05:00,41.0,41.03,40.98,41.0,20691.75372755857,24.8007,24.8189,24.7886,24.8007,20691.7537
2013-02-20 10:10:00,40.99,41.02,40.96,41.02,20286.033066233897,24.7947,24.8128,24.7765,24.8128,20286.0331
2013-02-20 10:15:00,41.02,41.03,40.99,41.02,23328.938026168984,24.8128,24.8189,24.7947,24.8128,23328.938
2013-02-20 10:20:00,41.03,41.04,40.96,40.97,18460.290090272847,24.8189,24.8249,24.7765,24.7826,18460.2901
2013-02-20 10:25:00,40.96,40.97,40.88,40.88,52540.825641545794,24.7765,24.7826,24.7281,24.7281,52540.8256
2013-02-20 10:30:00,40.89,40.91,40.85,40.88,30733.34009534436,24.7342,24.7463,24.71,24.7281,30733.3401
2013-02-20 10:35:00,40.88,40.9,40.82,40.82,16938.837610305305,24.7281,24.7402,24.6918,24.6918,16938.8376
2013-02-20 10:40:00,40.82,40.85,40.81,40.81,22618.926868850795,24.6918,24.71,24.6858,24.6858,22618.9269
2013-02-20 10:45:00,40.82,40.82,40.78,40.79,20286.033066233897,24.6918,24.6918,24.6677,24.6737,20286.0331
2013-02-20 10:50:00,40.8,40.84,40.75,40.77,27487.57480474693,24.6797,24.7039,24.6495,24.6616,27487.5748
2013-02-20 10:55:00,40.76,40.79,40.73,40.74,20387.463231565067,24.6556,24.6737,24.6374,24.6435,20387.4632
2013-02-20 11:00:00,40.74,40.74,40.68,40.71,93518.61243533828,24.6435,24.6435,24.6072,24.6253,93518.6124
2013-02-20 11:05:00,40.71,40.73,40.69,40.73,84592.75788619535,24.6253,24.6374,24.6132,24.6374,84592.7579
2013-02-20 11:10:00,40.74,40.74,40.69,40.69,27791.86530074044,24.6435,24.6435,24.6132,24.6132,27791.8653
2013-02-20 11:15:00,40.69,40.8,40.66,40.8,39557.7644791561,24.6132,24.6797,24.5951,24.6797,39557.7645
2013-02-20 11:20:00,40.8,40.84,40.72,40.74,80434.12110761741,24.6797,24.7039,24.6314,24.6435,80434.1211
2013-02-20 11:25:00,40.74,40.77,40.67,40.67,82665.58474490313,24.6435,24.6616,24.6011,24.6011,82665.5847
2013-02-20 11:30:00,40.67,40.69,40.61,40.62,27791.86530074044,24.6011,24.6132,24.5648,24.5709,27791.8653
2013-02-20 11:35:00,40.62,40.62,40.57,40.57,16025.96612232478,24.5709,24.5709,24.5406,24.5406,16025.9661
2013-02-20 11:40:00,40.57,40.58,40.54,40.56,69885.38391317578,24.5406,24.5467,24.5225,24.5346,69885.3839
2013-02-20 11:45:00,40.56,40.57,40.52,40.54,101734.455827163,24.5346,24.5406,24.5104,24.5225,101734.4558
2013-02-20 11:50:00,40.54,40.6,40.54,40.59,25763.26199411705,24.5225,24.5588,24.5225,24.5527,25763.262
2013-02-20 11:55:00,40.59,40.6,40.49,40.49,25458.97149812354,24.5527,24.5588,24.4922,24.4922,25458.9715
2013-02-20 12:00:00,40.48,40.49,40.42,40.42,44933.563241708085,24.4862,24.4922,24.4499,24.4499,44933.5632
2013-02-20 12:05:00,40.42,40.49,40.42,40.49,41484.93762044832,24.4499,24.4922,24.4499,24.4922,41484.9376
2013-02-20 12:10:00,40.48,40.53,40.47,40.53,25864.69215944822,24.4862,24.5164,24.4801,24.5164,25864.6922
2013-02-20 12:15:00,40.53,40.55,40.49,40.49,31544.781417993712,24.5164,24.5285,24.4922,24.4922,31544.7814
2013-02-20 12:20:00,40.49,40.51,40.38,40.4,89765.696318085,24.4922,24.5043,24.4257,24.4378,89765.6963
2013-02-20 12:25:00,40.4,40.43,40.4,40.42,90577.13764073436,24.4378,24.4559,24.4378,24.4499,90577.1376
2013-02-20 12:30:00,40.43,40.45,40.43,40.43,30429.04959935085,24.4559,24.468,24.4559,24.4559,30429.0496
2013-02-20 12:35:00,40.43,40.46,40.42,40.46,20793.183892889745,24.4559,24.4741,24.4499,24.4741,20793.1839
2013-02-20 12:40:00,40.45,40.46,40.39,40.39,42499.23927376002,24.468,24.4741,24.4317,24.4317,42499.2393
2013-02-20 12:45:00,40.39,40.42,40.34,40.35,184501.4707373973,24.4317,24.4499,24.4015,24.4075,184501.4707
2013-02-20 12:50:00,40.34,40.38,40.34,40.38,21807.48554620144,24.4015,24.4257,24.4015,24.4257,21807.4855
2013-02-20 12:55:00,40.37,40.4,40.34,40.37,47976.46820164317,24.4196,24.4378,24.4015,24.4196,47976.4682
2013-02-20 13:00:00,40.38,40.41,40.38,40.4,16938.837610305305,24.4257,24.4438,24.4257,24.4378,16938.8376
2013-02-20 13:05:00,40.4,40.44,40.4,40.42,25966.12232477939,24.4378,24.462,24.4378,24.4499,25966.1223
2013-02-20 13:10:00,40.43,40.43,40.37,40.39,18054.56942894817,24.4559,24.4559,24.4196,24.4317,18054.5694
2013-02-20 13:15:00,40.39,40.41,40.36,40.41,18054.56942894817,24.4317,24.4438,24.4136,24.4438,18054.5694
2013-02-20 13:20:00,40.41,40.43,40.39,40.39,14200.223146363727,24.4438,24.4559,24.4317,24.4317,14200.2231
2013-02-20 13:25:00,40.39,40.42,40.38,40.4,7201.541738513034,24.4317,24.4499,24.4257,24.4378,7201.5417
2013-02-20 13:30:00,40.4,40.4,40.34,40.35,12780.200831727356,24.4378,24.4378,24.4015,24.4075,12780.2008
2013-02-20 13:35:00,40.35,40.37,40.35,40.36,19373.161578253374,24.4075,24.4196,24.4075,24.4136,19373.1616
2013-02-20 13:40:00,40.37,40.4,40.34,40.4,12780.200831727356,24.4196,24.4378,24.4015,24.4378,12780.2008
2013-02-20 13:45:00,40.4,40.4,40.34,40.35,24241.809514149507,24.4378,24.4378,24.4015,24.4075,24241.8095
2013-02-20 13:50:00,40.34,40.34,40.24,40.25,51932.24464955878,24.4015,24.4015,24.341,24.3471,51932.2446
2013-02-20 13:55:00,40.25,40.25,40.21,40.22,40774.92646313013,24.3471,24.3471,24.3229,24.3289,40774.9265
2013-02-20 14:00:00,40.22,40.26,40.15,40.24,107921.69591236432,24.3289,24.3531,24.2866,24.341,107921.6959
2013-02-20 14:05:00,40.24,40.27,40.21,40.27,114108.93599756568,24.341,24.3592,24.3229,24.3592,114108.936
2013-02-20 14:10:00,40.28,40.31,40.21,40.26,74348.31118774724,24.3652,24.3833,24.3229,24.3531,74348.3112
2013-02-20 14:15:00,40.25,40.3,40.21,40.21,52236.53514555229,24.3471,24.3773,24.3229,24.3229,52236.5351
2013-02-20 14:20:00,40.21,40.21,40.12,40.15,34689.11654325997,24.3229,24.3229,24.2684,24.2866,34689.1165
2013-02-20 14:25:00,40.15,40.22,40.13,40.19,45034.993407039256,24.2866,24.3289,24.2745,24.3108,45034.9934
2013-02-20 14:30:00,40.18,40.19,40.1,40.1,54772.28927883152,24.3047,24.3108,24.2563,24.2563,54772.2893
2013-02-20 14:35:00,40.1,40.11,40.05,40.09,67146.7694492342,24.2563,24.2624,24.2261,24.2503,67146.7694
2013-02-20 14:40:00,40.1,40.1,39.99,39.99,54975.14960949386,24.2563,24.2563,24.1898,24.1898,54975.1496
2013-02-20 14:45:00,39.99,39.99,39.79,39.81,130946.34344253982,24.1898,24.1898,24.0688,24.0809,130946.3434
2013-02-20 14:50:00,39.82,39.85,39.69,39.72,110051.7293843189,24.087,24.1051,24.0083,24.0265,110051.7294
2013-02-20 14:55:00,39.71,39.85,39.71,39.84,60350.948372045845,24.0204,24.1051,24.0204,24.099,60350.9484
2013-02-20 15:00:00,39.84,39.85,39.75,39.77,36311.99918855868,24.099,24.1051,24.0446,24.0567,36311.9992
2013-02-20 15:05:00,39.76,39.81,39.71,39.81,36717.71984988335,24.0507,24.0809,24.0204,24.0809,36717.7198
2013-02-20 15:10:00,39.81,39.9,39.79,39.81,45542.1442336951,24.0809,24.1353,24.0688,24.0809,45542.1442
2013-02-20 15:15:00,39.8,39.8,39.72,39.73,62785.27233999391,24.0749,24.0749,24.0265,24.0325,62785.2723
2013-02-20 15:20:00,39.73,39.84,39.71,39.84,73435.4396997667,24.0325,24.099,24.0204,24.099,73435.4397
2013-02-20 15:25:00,39.84,39.84,39.64,39.64,220103.4587686378,24.099,24.099,23.9781,23.9781,220103.4588
2013-02-20 15:30:00,39.65,39.66,39.52,39.56,167562.633127092,23.9841,23.9902,23.9055,23.9297,167562.6331
2013-02-20 15:35:00,39.57,39.6,39.56,39.6,86114.2103661629,23.9357,23.9539,23.9297,23.9539,86114.2104
2013-02-20 15:40:00,39.6,39.6,39.36,39.38,230956.4864590729,23.9539,23.9539,23.8087,23.8208,230956.4865
2013-02-20 15:45:00,39.38,39.55,39.38,39.51,229333.6038137742,23.8208,23.9236,23.8208,23.8994,229333.6038
2013-02-20 15:50:00,39.51,39.54,39.48,39.53,237955.1678669236,23.8994,23.9176,23.8813,23.9115,237955.1679
2013-02-20 15:55:00,39.53,39.55,39.45,39.5,468810.22416066536,23.9115,23.9236,23.8631,23.8934,468810.2242
2013-02-21 09:30:00,39.28,39.34,38.91,39.18,365351.4555228725,23.7603,23.7966,23.5365,23.6998,365351.4555
2013-02-21 09:35:00,39.2,39.29,39.05,39.19,152652.39882341007,23.7119,23.7664,23.6212,23.7059,152652.3988
2013-02-21 09:40:00,39.19,39.65,39.17,39.51,275890.049700781,23.7059,23.9841,23.6938,23.8994,275890.0497
2013-02-21 09:45:00,39.51,40.35,39.49,40.28,615782.53372553,23.8994,24.4075,23.8873,24.3652,615782.5337
2013-02-21 09:50:00,40.33,40.87,40.28,40.4,448118.4704331068,24.3954,24.7221,24.3652,24.4378,448118.4704
2013-02-21 09:55:00,40.4,41.16,40.33,41.16,642762.957703621,24.4378,24.8975,24.3954,24.8975,642762.9577
2013-02-21 10:00:00,41.16,41.16,40.6,40.6,276092.91003144335,24.8975,24.8975,24.5588,24.5588,276092.91
2013-02-21 10:05:00,40.6,40.83,40.42,40.82,240389.4918348717,24.5588,24.6979,24.4499,24.6918,240389.4918
2013-02-21 10:10:00,40.82,40.83,40.55,40.64,106501.67359772796,24.6918,24.6979,24.5285,24.583,106501.6736
2013-02-21 10:15:00,40.64,40.77,40.52,40.75,88142.81367278629,24.583,24.6616,24.5104,24.6495,88142.8137
2013-02-21 10:20:00,40.74,40.89,40.74,40.8,126483.41616796836,24.6435,24.7342,24.6435,24.6797,126483.4162
2013-02-21 10:25:00,40.8,41.02,40.79,40.93,139669.3376610204,24.6797,24.8128,24.6737,24.7584,139669.3377
2013-02-21 10:30:00,40.94,41.0,40.9,40.91,263211.2790343848,24.7644,24.8007,24.7402,24.7463,263211.279
2013-02-21 10:35:00,40.91,40.91,40.66,40.73,309564.8645907293,24.7463,24.7463,24.5951,24.6374,309564.8646
2013-02-21 10:40:00,40.73,40.74,40.6,40.63,65523.88680393549,24.6374,24.6435,24.5588,24.5769,65523.8868
2013-02-21 10:45:00,40.64,40.65,40.52,40.52,78506.94796632518,24.583,24.589,24.5104,24.5104,78506.948
2013-02-21 10:50:00,40.52,40.53,40.32,40.47,95952.93640328634,24.5104,24.5164,24.3894,24.4801,95952.9364
2013-02-21 10:55:00,40.47,40.47,40.28,40.32,93620.04260066945,24.4801,24.4801,24.3652,24.3894,93620.0426
2013-02-21 11:00:00,40.31,40.37,40.18,40.21,100213.00334719544,24.3833,24.4196,24.3047,24.3229,100213.0033
2013-02-21 11:05:00,40.21,40.26,40.19,40.25,57003.75291611726,24.3229,24.3531,24.3108,24.3471,57003.7529
2013-02-21 11:10:00,40.25,40.27,40.04,40.06,102850.18764580588,24.3471,24.3592,24.22,24.2321,102850.1876
2013-02-21 11:15:00,40.06,40.13,39.94,39.96,76174.0541637083,24.2321,24.2745,24.1595,24.1716,76174.0542
2013-02-21 11:20:00,39.95,40.13,39.94,40.1,56902.32275078609,24.1656,24.2745,24.1595,24.2563,56902.3228
2013-02-21 11:25:00,40.1,41.07,40.08,40.47,284613.0439192616,24.2563,24.8431,24.2442,24.4801,284613.0439
2013-02-21 11:30:00,40.46,40.46,40.21,40.22,109443.14839233187,24.4741,24.4741,24.3229,24.3289,109443.1484
2013-02-21 11:35:00,40.21,40.31,40.21,40.25,59438.07688406532,24.3229,24.3833,24.3229,24.3471,59438.0769
2013-02-21 11:40:00,40.25,40.37,40.25,40.29,56090.88142813673,24.3471,24.4196,24.3471,24.3713,56090.8814
2013-02-21 11:45:00,40.29,40.51,40.26,40.26,92301.45045136425,24.3713,24.5043,24.3531,24.3531,92301.4505
2013-02-21 11:50:00,40.25,40.27,40.24,40.25,35804.84836190283,24.3471,24.3592,24.341,24.3471,35804.8484
2013-02-21 11:55:00,40.26,40.26,40.18,40.23,35703.41819657166,24.3531,24.3531,24.3047,24.335,35703.4182
2013-02-21 12:00:00,40.22,40.3,40.21,40.29,254386.85465057308,24.3289,24.3773,24.3229,24.3713,254386.8547
2013-02-21 12:05:00,40.29,40.35,40.29,40.35,74956.89217973425,24.3713,24.4075,24.3713,24.4075,74956.8922
2013-02-21 12:10:00,40.35,40.49,40.34,40.45,137640.734354397,24.4075,24.4922,24.4015,24.468,137640.7344
2013-02-21 12:15:00,40.45,40.5,40.42,40.48,54366.56861750685,24.468,24.4983,24.4499,24.4862,54366.5686
2013-02-21 12:20:00,40.48,40.75,40.48,40.74,130642.0529465463,24.4862,24.6495,24.4862,24.6435,130642.0529
2013-02-21 12:25:00,40.74,40.9,40.73,40.87,108428.84673902018,24.6435,24.7402,24.6374,24.7221,108428.8467
2013-02-21 12:30:00,40.87,40.88,40.81,40.87,137742.16451972816,24.7221,24.7281,24.6858,24.7221,137742.1645
2013-02-21 12:35:00,40.86,40.86,40.61,40.61,70798.2554011563,24.716,24.716,24.5648,24.5648,70798.2554
2013-02-21 12:40:00,40.6,40.64,40.52,40.53,83578.45623288366,24.5588,24.583,24.5104,24.5164,83578.4562
2013-02-21 12:45:00,40.54,40.68,40.52,40.65,58018.05456942895,24.5225,24.6072,24.5104,24.589,58018.0546
2013-02-21 12:50:00,40.66,40.85,40.65,40.82,91895.72979003956,24.5951,24.71,24.589,24.6918,91895.7298
2013-02-21 12:55:00,40.82,40.98,40.75,40.9,82057.00375291612,24.6918,24.7886,24.6495,24.7402,82057.0038
2013-02-21 13:00:00,40.91,40.93,40.81,40.89,77898.36697433816,24.7463,24.7584,24.6858,24.7342,77898.367
2013-02-21 13:05:00,40.88,40.9,40.76,40.76,60249.518206714674,24.7281,24.7402,24.6556,24.6556,60249.5182
2013-02-21 13:10:00,40.76,40.77,40.57,40.57,57510.9037427731,24.6556,24.6616,24.5406,24.5406,57510.9037
2013-02-21 13:15:00,40.59,40.68,40.58,40.67,44020.69175372756,24.5527,24.6072,24.5467,24.6011,44020.6918
2013-02-21 13:20:00,40.67,40.69,40.63,40.66,38442.03266051324,24.6011,24.6132,24.5769,24.5951,38442.0327
2013-02-21 13:25:00,40.66,40.75,40.65,40.65,96662.94756060452,24.5951,24.6495,24.589,24.589,96662.9476
2013-02-21 13:30:00,40.66,40.71,40.65,40.7,13287.351658383202,24.5951,24.6253,24.589,24.6193,13287.3517
2013-02-21 13:35:00,40.71,40.73,40.7,40.72,12577.340501065017,24.6253,24.6374,24.6193,24.6314,12577.3405
2013-02-21 13:40:00,40.73,40.74,40.66,40.67,35094.83720458464,24.6374,24.6435,24.5951,24.6011,35094.8372
2013-02-21 13:45:00,40.66,40.68,40.54,40.55,29211.88761537681,24.5951,24.6072,24.5225,24.5285,29211.8876
2013-02-21 13:50:00,40.55,40.63,40.52,40.63,69175.37275585759,24.5285,24.5769,24.5104,24.5769,69175.3728
2013-02-21 13:55:00,40.62,40.67,40.62,40.67,35094.83720458464,24.5709,24.6011,24.5709,24.6011,35094.8372
2013-02-21 14:00:00,40.67,40.78,40.67,40.67,126280.55583730602,24.6011,24.6677,24.6011,24.6011,126280.5558
2013-02-21 14:05:00,40.67,40.68,40.57,40.61,44933.563241708085,24.6011,24.6072,24.5406,24.5648,44933.5632
2013-02-21 14:10:00,40.61,40.65,40.61,40.65,47266.45704432498,24.5648,24.589,24.5648,24.589,47266.457
2013-02-21 14:15:00,40.64,40.66,40.61,40.63,82767.0149102343,24.583,24.5951,24.5648,24.5769,82767.0149
2013-02-21 14:20:00,40.63,40.64,40.47,40.47,73942.59052642256,24.5769,24.583,24.4801,24.4801,73942.5905
2013-02-21 14:25:00,40.47,40.5,40.44,40.5,45339.28390303276,24.4801,24.4983,24.462,24.4983,45339.2839
2013-02-21 14:30:00,40.49,40.61,40.49,40.55,49903.64134293539,24.4922,24.5648,24.4922,24.5285,49903.6413
2013-02-21 14:35:00,40.56,40.58,40.52,40.53,56293.74175879906,24.5346,24.5467,24.5104,24.5164,56293.7418
2013-02-21 14:40:00,40.53,40.58,40.49,40.58,48686.47935896136,24.5164,24.5467,24.4922,24.5467,48686.4794
2013-02-21 14:45:00,40.58,40.58,40.47,40.47,48585.04919363018,24.5467,24.5467,24.4801,24.4801,48585.0492
2013-02-21 14:50:00,40.48,40.52,40.45,40.5,67958.21077188356,24.4862,24.5104,24.468,24.4983,67958.2108
2013-02-21 14:55:00,40.51,40.57,40.5,40.57,69276.80292118876,24.5043,24.5406,24.4983,24.5406,69276.8029
2013-02-21 15:00:00,40.57,40.6,40.56,40.59,49193.6301856172,24.5406,24.5588,24.5346,24.5527,49193.6302
2013-02-21 15:05:00,40.59,40.64,40.55,40.58,107008.8244243838,24.5527,24.583,24.5285,24.5467,107008.8244
2013-02-21 15:10:00,40.59,40.64,40.59,40.63,96662.94756060452,24.5527,24.583,24.5527,24.5769,96662.9476
2013-02-21 15:15:00,40.64,40.75,40.64,40.75,108225.98640835784,24.583,24.6495,24.583,24.6495,108225.9864
2013-02-21 15:20:00,40.75,40.81,40.75,40.81,77695.50664367584,24.6495,24.6858,24.6495,24.6858,77695.5066
2013-02-21 15:25:00,40.81,40.95,40.8,40.91,126889.13682929304,24.6858,24.7705,24.6797,24.7463,126889.1368
2013-02-21 15:30:00,40.9,40.91,40.84,40.89,86418.5008621564,24.7402,24.7463,24.7039,24.7342,86418.5009
2013-02-21 15:35:00,40.89,40.9,40.83,40.88,87939.95334212395,24.7342,24.7402,24.6979,24.7281,87939.9533
2013-02-21 15:40:00,40.88,40.89,40.78,40.83,81448.4227609291,24.7281,24.7342,24.6677,24.6979,81448.4228
2013-02-21 15:45:00,40.84,40.9,40.79,40.79,140379.34881833856,24.7039,24.7402,24.6737,24.6737,140379.3488
2013-02-21 15:50:00,40.79,40.82,40.68,40.71,195151.6380971701,24.6737,24.6918,24.6072,24.6253,195151.6381
2013-02-21 15:55:00,40.71,40.75,40.63,40.73,374277.31007201545,24.6253,24.6495,24.5769,24.6374,374277.3101
2013-02-22 09:30:00,40.96,41.72,40.96,41.71,237955.1678669236,24.7765,25.2363,24.7765,25.2302,237955.1679
2013-02-22 09:35:00,41.7,41.9,41.61,41.9,203773.2021503195,25.2242,25.3451,25.1697,25.3451,203773.2022
2013-02-22 09:40:00,41.9,41.99,41.79,41.95,241099.50299218987,25.3451,25.3996,25.2786,25.3754,241099.503
2013-02-22 09:45:00,41.94,41.99,41.8,41.97,151739.52733542956,25.3693,25.3996,25.2846,25.3875,151739.5273
2013-02-22 09:50:00,41.98,41.99,41.83,41.94,120296.17608276702,25.3935,25.3996,25.3028,25.3693,120296.1761
2013-02-22 09:55:00,41.94,42.09,41.9,42.09,189167.2583426311,25.3693,25.4601,25.3451,25.4601,189167.2583
2013-02-22 10:00:00,42.1,42.15,41.94,41.99,164114.00750583224,25.4661,25.4964,25.3693,25.3996,164114.0075
2013-02-22 10:05:00,41.99,42.14,41.96,42.13,91997.15995537072,25.3996,25.4903,25.3814,25.4843,91997.16
2013-02-22 10:10:00,42.13,42.22,42.13,42.18,154376.71163403997,25.4843,25.5387,25.4843,25.5145,154376.7116
2013-02-22 10:15:00,42.17,42.17,42.03,42.09,89562.83598742266,25.5085,25.5085,25.4238,25.4601,89562.836
2013-02-22 10:20:00,42.1,42.14,42.06,42.09,68769.65209453291,25.4661,25.4903,25.4419,25.4601,68769.6521
2013-02-22 10:25:00,42.09,42.11,42.06,42.07,48280.75869763668,25.4601,25.4722,25.4419,25.448,48280.7587
2013-02-22 10:30:00,42.06,42.1,42.06,42.07,50106.501673597726,25.4419,25.4661,25.4419,25.448,50106.5017
2013-02-22 10:35:00,42.06,42.13,41.96,41.97,65422.45663860432,25.4419,25.4843,25.3814,25.3875,65422.4566
2013-02-22 10:40:00,41.97,42.1,41.95,42.1,66639.61862257836,25.3875,25.4661,25.3754,25.4661,66639.6186
2013-02-22 10:45:00,42.1,42.1,41.99,41.99,50106.501673597726,25.4661,25.4661,25.3996,25.3996,50106.5017
2013-02-22 10:50:00,41.99,42.08,41.99,42.08,52135.10498022112,25.3996,25.454,25.3996,25.454,52135.105
2013-02-22 10:55:00,42.08,42.1,42.07,42.07,60756.66903337053,25.454,25.4661,25.448,25.448,60756.669
2013-02-22 11:00:00,42.08,42.1,42.05,42.09,84694.18805152652,25.454,25.4661,25.4359,25.4601,84694.1881
2013-02-22 11:05:00,42.09,42.2,42.09,42.2,46657.87605233797,25.4601,25.5266,25.4601,25.5266,46657.8761
2013-02-22 11:10:00,42.2,42.22,42.13,42.22,70493.9649051628,25.5266,25.5387,25.4843,25.5387,70493.9649
2013-02-22 11:15:00,42.22,42.27,42.21,42.24,84288.46739020184,25.5387,25.5689,25.5327,25.5508,84288.4674
2013-02-22 11:20:00,42.24,42.25,42.21,42.23,88447.1041687798,25.5508,25.5568,25.5327,25.5447,88447.1042
2013-02-22 11:25:00,42.23,42.27,42.21,42.25,38847.75332183792,25.5447,25.5689,25.5327,25.5568,38847.7533
2013-02-22 11:30:00,42.24,42.25,42.2,42.22,63596.71366264327,25.5508,25.5568,25.5266,25.5387,63596.7137
2013-02-22 11:35:00,42.22,42.24,42.2,42.22,42194.948777766505,25.5387,25.5508,25.5266,25.5387,42194.9488
2013-02-22 11:40:00,42.22,42.23,42.2,42.21,31849.07191398722,25.5387,25.5447,25.5266,25.5327,31849.0719
2013-02-22 11:45:00,42.22,42.24,42.2,42.24,41586.36778577949,25.5387,25.5508,25.5266,25.5508,41586.3678
2013-02-22 11:50:00,42.24,42.34,42.23,42.3,67146.7694492342,25.5508,25.6113,25.5447,25.5871,67146.7694
2013-02-22 11:55:00,42.31,42.36,42.3,42.35,41890.658281773,25.5931,25.6234,25.5871,25.6173,41890.6583
2013-02-22 12:00:00,42.35,42.35,42.3,42.33,35804.84836190283,25.6173,25.6173,25.5871,25.6052,35804.8484
2013-02-22 12:05:00,42.32,42.37,42.3,42.32,56598.032254792575,25.5992,25.6294,25.5871,25.5992,56598.0323
2013-02-22 12:10:00,42.32,42.34,42.3,42.33,48179.32853230551,25.5992,25.6113,25.5871,25.6052,48179.3285
2013-02-22 12:15:00,42.33,42.35,42.3,42.32,29211.88761537681,25.6052,25.6173,25.5871,25.5992,29211.8876
2013-02-22 12:20:00,42.32,42.32,42.3,42.3,30226.189268688508,25.5992,25.5992,25.5871,25.5871,30226.1893
2013-02-22 12:25:00,42.3,42.32,42.3,42.3,32559.08307130541,25.5871,25.5992,25.5871,25.5871,32559.0831
2013-02-22 12:30:00,42.31,42.34,42.3,42.34,29110.457450045644,25.5931,25.6113,25.5871,25.6113,29110.4575
2013-02-22 12:35:00,42.34,42.37,42.33,42.37,29009.02728471448,25.6113,25.6294,25.6052,25.6294,29009.0273
2013-02-22 12:40:00,42.37,42.38,42.36,42.37,46150.72522568212,25.6294,25.6355,25.6234,25.6294,46150.7252
2013-02-22 12:45:00,42.36,42.36,42.33,42.34,51932.24464955878,25.6234,25.6234,25.6052,25.6113,51932.2446
2013-02-22 12:50:00,42.35,42.37,42.32,42.32,48686.47935896136,25.6173,25.6294,25.5992,25.5992,48686.4794
2013-02-22 12:55:00,42.32,42.34,42.3,42.34,83984.17689420834,25.5992,25.6113,25.5871,25.6113,83984.1769
2013-02-22 13:00:00,42.34,42.37,42.31,42.32,46353.58555634446,25.6113,25.6294,25.5931,25.5992,46353.5856
2013-02-22 13:05:00,42.32,42.32,42.28,42.28,54670.85911350035,25.5992,25.5992,25.575,25.575,54670.8591
2013-02-22 13:10:00,42.27,42.29,42.2,42.24,60959.52936403286,25.5689,25.581,25.5266,25.5508,60959.5294
2013-02-22 13:15:00,42.24,42.24,42.22,42.22,26980.423978091083,25.5508,25.5508,25.5387,25.5387,26980.424
2013-02-22 13:20:00,42.22,42.24,42.22,42.23,20286.033066233897,25.5387,25.5508,25.5387,25.5447,20286.0331
2013-02-22 13:25:00,42.22,42.26,42.22,42.25,50816.51283091591,25.5387,25.5629,25.5387,25.5568,50816.5128
2013-02-22 13:30:00,42.24,42.24,42.22,42.23,16634.547114311797,25.5508,25.5508,25.5387,25.5447,16634.5471
2013-02-22 13:35:00,42.22,42.3,42.22,42.29,57409.47357744193,25.5387,25.5871,25.5387,25.581,57409.4736
2013-02-22 13:40:00,42.29,42.3,42.24,42.27,94735.7744193123,25.581,25.5871,25.5508,25.5689,94735.7744
2013-02-22 13:45:00,42.27,42.28,42.22,42.27,60858.0991987017,25.5689,25.575,25.5387,25.5689,60858.0992
2013-02-22 13:50:00,42.27,42.3,42.26,42.29,55178.00994015621,25.5689,25.5871,25.5629,25.581,55178.0099
2013-02-22 13:55:00,42.29,42.29,42.2,42.21,53149.40663353281,25.581,25.581,25.5266,25.5327,53149.4066
2013-02-22 14:00:00,42.2,42.21,42.13,42.18,47672.17770564966,25.5266,25.5327,25.4843,25.5145,47672.1777
2013-02-22 14:05:00,42.18,42.19,42.13,42.15,134902.11989045542,25.5145,25.5206,25.4843,25.4964,134902.1199
2013-02-22 14:10:00,42.15,42.18,42.14,42.15,46252.155391013286,25.4964,25.5145,25.4903,25.4964,46252.1554
2013-02-22 14:15:00,42.15,42.16,42.14,42.14,30429.04959935085,25.4964,25.5024,25.4903,25.4903,30429.0496
2013-02-22 14:20:00,42.14,42.18,42.1,42.12,116948.98062683844,25.4903,25.5145,25.4661,25.4782,116948.9806
2013-02-22 14:25:00,42.11,42.16,42.06,42.16,46150.72522568212,25.4722,25.5024,25.4419,25.5024,46150.7252
2013-02-22 14:30:00,42.15,42.16,42.09,42.12,34283.395881935285,25.4964,25.5024,25.4601,25.4782,34283.3959
2013-02-22 14:35:00,42.11,42.15,42.06,42.06,60655.23886803936,25.4722,25.4964,25.4419,25.4419,60655.2389
2013-02-22 14:40:00,42.06,42.08,42.04,42.04,21908.91571153261,25.4419,25.454,25.4298,25.4298,21908.9157
2013-02-22 14:45:00,42.04,42.06,42.01,42.05,53555.12729485749,25.4298,25.4419,25.4117,25.4359,53555.1273
2013-02-22 14:50:00,42.06,42.17,42.06,42.15,35500.55786590932,25.4419,25.5085,25.4419,25.4964,35500.5579
2013-02-22 14:55:00,42.14,42.17,42.13,42.15,99401.5620245461,25.4903,25.5085,25.4843,25.4964,99401.562
2013-02-22 15:00:00,42.15,42.15,42.07,42.09,41383.50745511715,25.4964,25.4964,25.448,25.4601,41383.5075
2013-02-22 15:05:00,42.09,42.13,42.06,42.06,45440.71406836393,25.4601,25.4843,25.4419,25.4419,45440.7141
2013-02-22 15:10:00,42.06,42.12,42.06,42.09,60249.518206714674,25.4419,25.4782,25.4419,25.4601,60249.5182
2013-02-22 15:15:00,42.08,42.12,42.08,42.08,55989.45126280556,25.454,25.4782,25.454,25.454,55989.4513
2013-02-22 15:20:00,42.08,42.09,42.02,42.06,45136.423572370426,25.454,25.4601,25.4177,25.4419,45136.4236
2013-02-22 15:25:00,42.07,42.08,42.01,42.06,73739.73019576022,25.448,25.454,25.4117,25.4419,73739.7302
2013-02-22 15:30:00,42.06,42.08,42.06,42.08,44933.563241708085,25.4419,25.454,25.4419,25.454,44933.5632
2013-02-22 15:35:00,42.07,42.12,42.07,42.12,92910.03144335124,25.448,25.4782,25.448,25.4782,92910.0314
2013-02-22 15:40:00,42.12,42.13,42.07,42.08,74855.46201440308,25.4782,25.4843,25.448,25.454,74855.462
2013-02-22 15:45:00,42.08,42.15,42.04,42.15,268384.21746627445,25.454,25.4964,25.4298,25.4964,268384.2175
2013-02-22 15:50:00,42.15,42.18,42.12,42.17,560401.6634547114,25.4964,25.5145,25.4782,25.5085,560401.6635
2013-02-22 15:55:00,42.16,42.36,42.13,42.35,1381580.2819758595,25.5024,25.6234,25.4843,25.6173,1381580.282
2013-02-25 09:30:00,42.79,42.88,42.64,42.79,623389.7961253676,25.8835,25.9379,25.7928,25.8835,623389.7961
2013-02-25 09:35:00,42.79,42.85,42.59,42.69,118571.86327213714,25.8835,25.9198,25.7625,25.823,118571.8633
2013-02-25 09:40:00,42.69,42.74,42.64,42.66,272238.5637488589,25.823,25.8532,25.7928,25.8049,272238.5637
2013-02-25 09:45:00,42.66,42.77,42.64,42.65,104980.22111776042,25.8049,25.8714,25.7928,25.7988,104980.2211
2013-02-25 09:50:00,42.65,42.78,42.64,42.67,66943.90911857186,25.7988,25.8774,25.7928,25.8109,66943.9091
2013-02-25 09:55:00,42.67,42.69,42.57,42.65,162288.26452987117,25.8109,25.823,25.7504,25.7988,162288.2645
2013-02-25 10:00:00,42.64,42.78,42.64,42.77,132264.93559184502,25.7928,25.8774,25.7928,25.8714,132264.9356
2013-02-25 10:05:00,42.77,42.8,42.68,42.72,65726.74713459783,25.8714,25.8895,25.817,25.8411,65726.7471
2013-02-25 10:10:00,42.72,42.72,42.69,42.69,40572.06613246779,25.8411,25.8411,25.823,25.823,40572.0661
2013-02-25 10:15:00,42.69,42.72,42.64,42.66,73942.59052642256,25.823,25.8411,25.7928,25.8049,73942.5905
2013-02-25 10:20:00,42.66,42.69,42.59,42.61,95952.93640328634,25.8049,25.823,25.7625,25.7746,95952.9364
2013-02-25 10:25:00,42.6,42.68,42.56,42.56,101430.1653311695,25.7686,25.817,25.7444,25.7444,101430.1653
2013-02-25 10:30:00,42.56,42.67,42.55,42.64,75565.47317172127,25.7444,25.8109,25.7383,25.7928,75565.4732
2013-02-25 10:35:00,42.64,42.68,42.56,42.61,76376.91449437062,25.7928,25.817,25.7444,25.7746,76376.9145
2013-02-25 10:40:00,42.61,42.78,42.57,42.78,82158.43391824729,25.7746,25.8774,25.7504,25.8774,82158.4339
2013-02-25 10:45:00,42.78,42.78,42.65,42.69,45745.00456435744,25.8774,25.8774,25.7988,25.823,45745.0046
2013-02-25 10:50:00,42.69,42.71,42.61,42.64,59133.78638807181,25.823,25.8351,25.7746,25.7928,59133.7864
2013-02-25 10:55:00,42.62,42.7,42.62,42.67,48585.04919363018,25.7807,25.8291,25.7807,25.8109,48585.0492
2013-02-25 11:00:00,42.67,42.68,42.62,42.65,59336.64671873416,25.8109,25.817,25.7807,25.7988,59336.6467
2013-02-25 11:05:00,42.65,42.74,42.62,42.74,40166.34547114312,25.7988,25.8532,25.7807,25.8532,40166.3455
2013-02-25 11:10:00,42.73,42.73,42.66,42.7,57105.18308144842,25.8472,25.8472,25.8049,25.8291,57105.1831
2013-02-25 11:15:00,42.7,42.73,42.65,42.7,73536.86986509788,25.8291,25.8472,25.7988,25.8291,73536.8699
2013-02-25 11:20:00,42.68,42.73,42.66,42.69,47976.46820164317,25.817,25.8472,25.8049,25.823,47976.4682
2013-02-25 11:25:00,42.69,42.7,42.67,42.68,41992.08844710417,25.823,25.8291,25.8109,25.817,41992.0884
2013-02-25 11:30:00,42.68,42.69,42.66,42.68,60553.808702708186,25.817,25.823,25.8049,25.817,60553.8087
2013-02-25 11:35:00,42.67,42.69,42.61,42.65,59539.50704939649,25.8109,25.823,25.7746,25.7988,59539.507
2013-02-25 11:40:00,42.64,42.66,42.6,42.63,19778.88223957805,25.7928,25.8049,25.7686,25.7867,19778.8822
2013-02-25 11:45:00,42.64,42.65,42.51,42.51,32457.652905974235,25.7928,25.7988,25.7141,25.7141,32457.6529
2013-02-25 11:50:00,42.52,42.52,42.37,42.42,45947.86489501978,25.7202,25.7202,25.6294,25.6597,45947.8649
2013-02-25 11:55:00,42.41,42.41,42.23,42.28,71001.11573181865,25.6536,25.6536,25.5447,25.575,71001.1157
2013-02-25 12:00:00,42.27,42.3,42.22,42.3,34891.97687392231,25.5689,25.5871,25.5387,25.5871,34891.9769
2013-02-25 12:05:00,42.3,42.39,42.3,42.31,50816.51283091591,25.5871,25.6415,25.5871,25.5931,50816.5128
2013-02-25 12:10:00,42.31,42.35,42.29,42.3,31037.630591337864,25.5931,25.6173,25.581,25.5871,31037.6306
2013-02-25 12:15:00,42.3,42.31,42.24,42.29,35804.84836190283,25.5871,25.5931,25.5508,25.581,35804.8484
2013-02-25 12:20:00,42.3,42.3,42.16,42.19,66233.89796125368,25.5871,25.5871,25.5024,25.5206,66233.898
2013-02-25 12:25:00,42.2,42.21,42.16,42.16,47367.88720965615,25.5266,25.5327,25.5024,25.5024,47367.8872
2013-02-25 12:30:00,42.16,42.17,42.08,42.12,62683.84217466274,25.5024,25.5085,25.454,25.4782,62683.8422
2013-02-25 12:35:00,42.13,42.16,42.09,42.13,43919.26158839639,25.4843,25.5024,25.4601,25.4843,43919.2616
2013-02-25 12:40:00,42.12,42.13,42.02,42.05,97068.6682219292,25.4782,25.4843,25.4177,25.4359,97068.6682
2013-02-25 12:45:00,42.05,42.14,42.04,42.13,51830.81448422761,25.4359,25.4903,25.4298,25.4843,51830.8145
2013-02-25 12:50:00,42.13,42.14,42.09,42.1,39152.04381783142,25.4843,25.4903,25.4601,25.4661,39152.0438
2013-02-25 12:55:00,42.1,42.14,42.1,42.13,34080.53555127295,25.4661,25.4903,25.4661,25.4843,34080.5356
2013-02-25 13:00:00,42.13,42.14,42.09,42.1,51830.81448422761,25.4843,25.4903,25.4601,25.4661,51830.8145
2013-02-25 13:05:00,42.1,42.11,42.06,42.09,24343.23967948068,25.4661,25.4722,25.4419,25.4601,24343.2397
2013-02-25 13:10:00,42.09,42.22,42.09,42.21,36616.28968455218,25.4601,25.5387,25.4601,25.5327,36616.2897
2013-02-25 13:15:00,42.21,42.22,42.16,42.21,36717.71984988335,25.5327,25.5387,25.5024,25.5327,36717.7198
2013-02-25 13:20:00,42.21,42.23,42.17,42.22,29009.02728471448,25.5327,25.5447,25.5085,25.5387,29009.0273
2013-02-25 13:25:00,42.22,42.23,42.16,42.16,11664.469013084492,25.5387,25.5447,25.5024,25.5024,11664.469
2013-02-25 13:30:00,42.16,42.17,42.09,42.1,19373.161578253374,25.5024,25.5085,25.4601,25.4661,19373.1616
2013-02-25 13:35:00,42.09,42.13,42.06,42.1,30631.909930013186,25.4601,25.4843,25.4419,25.4661,30631.9099
2013-02-25 13:40:00,42.12,42.12,42.01,42.03,28603.306623389795,25.4782,25.4782,25.4117,25.4238,28603.3066
2013-02-25 13:45:00,42.03,42.07,42.02,42.07,34486.256212597626,25.4238,25.448,25.4177,25.448,34486.2562
2013-02-25 13:50:00,42.06,42.06,41.95,41.98,30124.759103357337,25.4419,25.4419,25.3754,25.3935,30124.7591
2013-02-25 13:55:00,41.98,41.99,41.91,41.92,39253.47398316259,25.3935,25.3996,25.3512,25.3572,39253.474
2013-02-25 14:00:00,41.9,41.92,41.88,41.9,65422.45663860432,25.3451,25.3572,25.333,25.3451,65422.4566
2013-02-25 14:05:00,41.9,41.9,41.79,41.83,89055.6851607668,25.3451,25.3451,25.2786,25.3028,89055.6852
2013-02-25 14:10:00,41.84,41.85,41.79,41.85,43209.2504310782,25.3088,25.3149,25.2786,25.3149,43209.2504
2013-02-25 14:15:00,41.85,41.95,41.85,41.93,44020.69175372756,25.3149,25.3754,25.3149,25.3633,44020.6918
2013-02-25 14:20:00,41.94,41.95,41.83,41.83,36413.42935388985,25.3693,25.3754,25.3028,25.3028,36413.4294
2013-02-25 14:25:00,41.83,41.86,41.83,41.86,68566.79176387057,25.3028,25.3209,25.3028,25.3209,68566.7918
2013-02-25 14:30:00,41.86,41.92,41.86,41.9,80434.12110761741,25.3209,25.3572,25.3209,25.3451,80434.1211
2013-02-25 14:35:00,41.91,41.91,41.86,41.87,44933.563241708085,25.3512,25.3512,25.3209,25.327,44933.5632
2013-02-25 14:40:00,41.87,41.87,41.84,41.86,77695.50664367584,25.327,25.327,25.3088,25.3209,77695.5066
2013-02-25 14:45:00,41.85,41.86,41.77,41.79,98285.83020590324,25.3149,25.3209,25.2665,25.2786,98285.8302
2013-02-25 14:50:00,41.76,41.79,41.74,41.76,98894.41119789024,25.2604,25.2786,25.2484,25.2604,98894.4112
2013-02-25 14:55:00,41.76,41.79,41.74,41.75,140379.34881833856,25.2604,25.2786,25.2484,25.2544,140379.3488
2013-02-25 15:00:00,41.75,41.76,41.65,41.65,106298.81326706562,25.2544,25.2604,25.1939,25.1939,106298.8133
2013-02-25 15:05:00,41.65,41.79,41.65,41.76,51323.66365757176,25.1939,25.2786,25.1939,25.2604,51323.6637
2013-02-25 15:10:00,41.77,41.77,41.65,41.65,85708.48970483823,25.2665,25.2665,25.1939,25.1939,85708.4897
2013-02-25 15:15:00,41.65,41.67,41.58,41.58,93620.04260066945,25.1939,25.206,25.1516,25.1516,93620.0426
2013-02-25 15:20:00,41.58,41.6,41.54,41.6,82259.86408357846,25.1516,25.1637,25.1274,25.1637,82259.8641
2013-02-25 15:25:00,41.6,41.62,41.46,41.51,111978.90252561112,25.1637,25.1758,25.079,25.1092,111978.9025
2013-02-25 15:30:00,41.51,41.53,41.44,41.52,70899.68556648747,25.1092,25.1213,25.0669,25.1153,70899.6856
2013-02-25 15:35:00,41.53,41.54,41.47,41.48,80738.41160361092,25.1213,25.1274,25.085,25.0911,80738.4116
2013-02-25 15:40:00,41.48,41.51,41.4,41.47,429353.88984684047,25.0911,25.1092,25.0427,25.085,429353.8898
2013-02-25 15:45:00,41.46,41.47,41.37,41.37,184400.0405720661,25.079,25.085,25.0245,25.0245,184400.0406
2013-02-25 15:50:00,41.38,41.38,41.23,41.29,250938.2290293133,25.0306,25.0306,24.9399,24.9761,250938.229
2013-02-25 15:55:00,41.29,41.31,41.19,41.21,327315.14352368395,24.9761,24.9882,24.9157,24.9278,327315.1435
2013-02-26 09:30:00,41.56,41.76,41.56,41.61,131047.773607871,25.1395,25.2604,25.1395,25.1697,131047.7736
2013-02-26 09:35:00,41.6,41.77,41.6,41.65,88852.82483010448,25.1637,25.2665,25.1637,25.1939,88852.8248
2013-02-26 09:40:00,41.67,41.79,41.53,41.55,61365.25002535754,25.206,25.2786,25.1213,25.1334,61365.25
2013-02-26 09:45:00,41.55,41.6,41.38,41.6,61973.83101734456,25.1334,25.1637,25.0306,25.1637,61973.831
2013-02-26 09:50:00,41.6,41.76,41.6,41.68,109443.14839233187,25.1637,25.2604,25.1637,25.2121,109443.1484
2013-02-26 09:55:00,41.67,41.72,41.53,41.71,37630.59133786388,25.206,25.2363,25.1213,25.2302,37630.5913
2013-02-26 10:00:00,41.72,41.82,41.7,41.81,124657.6731920073,25.2363,25.2967,25.2242,25.2907,124657.6732
2013-02-26 10:05:00,41.82,41.85,41.62,41.72,59945.22771072117,25.2967,25.3149,25.1758,25.2363,59945.2277
2013-02-26 10:10:00,41.72,41.75,41.66,41.66,58119.48473476012,25.2363,25.2544,25.2,25.2,58119.4847
2013-02-26 10:15:00,41.67,41.72,41.6,41.7,61973.83101734456,25.206,25.2363,25.1637,25.2242,61973.831
2013-02-26 10:20:00,41.69,41.69,41.57,41.6,67451.05994522771,25.2181,25.2181,25.1455,25.1637,67451.0599
2013-02-26 10:25:00,41.58,41.6,41.42,41.43,72725.42854244853,25.1516,25.1637,25.0548,25.0608,72725.4285
2013-02-26 10:30:00,41.42,41.51,41.41,41.5,80535.55127294858,25.0548,25.1092,25.0487,25.1032,80535.5513
2013-02-26 10:35:00,41.5,41.6,41.47,41.58,33066.233897961254,25.1032,25.1637,25.085,25.1516,33066.2339
2013-02-26 10:40:00,41.58,41.69,41.58,41.65,38949.18348716908,25.1516,25.2181,25.1516,25.1939,38949.1835
2013-02-26 10:45:00,41.65,41.71,41.63,41.7,50106.501673597726,25.1939,25.2302,25.1818,25.2242,50106.5017
2013-02-26 10:50:00,41.69,41.74,41.66,41.74,44933.563241708085,25.2181,25.2484,25.2,25.2484,44933.5632
2013-02-26 10:55:00,41.74,41.77,41.68,41.68,75261.18267572776,25.2484,25.2665,25.2121,25.2121,75261.1827
2013-02-26 11:00:00,41.68,41.7,41.59,41.61,40166.34547114312,25.2121,25.2242,25.1576,25.1697,40166.3455
2013-02-26 11:05:00,41.61,41.62,41.53,41.59,32660.513236636576,25.1697,25.1758,25.1213,25.1576,32660.5132
2013-02-26 11:10:00,41.57,41.73,41.56,41.61,47570.747540318494,25.1455,25.2423,25.1395,25.1697,47570.7475
2013-02-26 11:15:00,41.61,41.74,41.61,41.7,39050.61365250025,25.1697,25.2484,25.1697,25.2242,39050.6137
2013-02-26 11:20:00,41.71,41.75,41.61,41.64,27893.29546607161,25.2302,25.2544,25.1697,25.1879,27893.2955
2013-02-26 11:25:00,41.63,41.75,41.63,41.67,30530.47976468201,25.1818,25.2544,25.1818,25.206,30530.4798
2013-02-26 11:30:00,41.67,41.74,41.67,41.68,18257.42975961051,25.206,25.2484,25.206,25.2121,18257.4298
2013-02-26 11:35:00,41.67,41.68,41.6,41.65,49092.20002028604,25.206,25.2121,25.1637,25.1939,49092.2
2013-02-26 11:40:00,41.65,41.69,41.6,41.6,71609.69672380565,25.1939,25.2181,25.1637,25.1637,71609.6967
2013-02-26 11:45:00,41.6,41.6,41.5,41.56,29617.60827670149,25.1637,25.1637,25.1032,25.1395,29617.6083
2013-02-26 11:50:00,41.57,41.68,41.57,41.67,22618.926868850795,25.1455,25.2121,25.1455,25.206,22618.9269
2013-02-26 11:55:00,41.67,41.71,41.62,41.65,38847.75332183792,25.206,25.2302,25.1758,25.1939,38847.7533
2013-02-26 12:00:00,41.65,41.73,41.6,41.72,43513.540927071714,25.1939,25.2423,25.1637,25.2363,43513.5409
2013-02-26 12:05:00,41.72,41.78,41.69,41.78,37123.44051120804,25.2363,25.2725,25.2181,25.2725,37123.4405
2013-02-26 12:10:00,41.77,41.77,41.69,41.69,48889.339689623695,25.2665,25.2665,25.2181,25.2181,48889.3397
2013-02-26 12:15:00,41.7,41.71,41.65,41.65,28400.44629272745,25.2242,25.2302,25.1939,25.1939,28400.4463
2013-02-26 12:20:00,41.65,41.73,41.64,41.73,23328.938026168984,25.1939,25.2423,25.1879,25.2423,23328.938
2013-02-26 12:25:00,41.73,41.79,41.7,41.7,25864.69215944822,25.2423,25.2786,25.2242,25.2242,25864.6922
2013-02-26 12:30:00,41.71,41.83,41.69,41.82,26676.13348209757,25.2302,25.3028,25.2181,25.2967,26676.1335
2013-02-26 12:35:00,41.81,41.93,41.8,41.93,32863.37356729891,25.2907,25.3633,25.2846,25.3633,32863.3736
2013-02-26 12:40:00,41.94,42.04,41.94,42.03,32051.93224464956,25.3693,25.4298,25.3693,25.4238,32051.9322
2013-02-26 12:45:00,42.03,42.04,41.91,41.92,28603.306623389795,25.4238,25.4298,25.3512,25.3572,28603.3066
2013-02-26 12:50:00,41.93,41.94,41.86,41.88,31139.06075666904,25.3633,25.3693,25.3209,25.333,31139.0608
2013-02-26 12:55:00,41.87,41.97,41.83,41.93,73334.00953443554,25.327,25.3875,25.3028,25.3633,73334.0095
2013-02-26 13:00:00,41.94,42.02,41.92,42.01,39659.19464448728,25.3693,25.4177,25.3572,25.4117,39659.1946
2013-02-26 13:05:00,42.0,42.01,41.89,41.92,43310.68059640937,25.4056,25.4117,25.3391,25.3572,43310.6806
2013-02-26 13:10:00,41.91,41.92,41.78,41.79,45339.28390303276,25.3512,25.3572,25.2725,25.2786,45339.2839
2013-02-26 13:15:00,41.79,41.81,41.73,41.78,65422.45663860432,25.2786,25.2907,25.2423,25.2725,65422.4566
2013-02-26 13:20:00,41.78,41.85,41.76,41.85,41687.79795111066,25.2725,25.3149,25.2604,25.3149,41687.798
2013-02-26 13:25:00,41.85,41.89,41.84,41.86,10853.027690435136,25.3149,25.3391,25.3088,25.3209,10853.0277
2013-02-26 13:30:00,41.86,41.95,41.86,41.89,35601.98803124049,25.3209,25.3754,25.3209,25.3391,35601.988
2013-02-26 13:35:00,41.9,42.01,41.9,42.0,32863.37356729891,25.3451,25.4117,25.3451,25.4056,32863.3736
2013-02-26 13:40:00,41.99,42.05,41.97,42.03,70493.9649051628,25.3996,25.4359,25.3875,25.4238,70493.9649
2013-02-26 13:45:00,42.03,42.13,42.03,42.13,74652.60168374075,25.4238,25.4843,25.4238,25.4843,74652.6017
2013-02-26 13:50:00,42.14,42.14,42.09,42.12,40876.3566284613,25.4903,25.4903,25.4601,25.4782,40876.3566
2013-02-26 13:55:00,42.11,42.12,42.0,42.08,50410.79216959124,25.4722,25.4782,25.4056,25.454,50410.7922
2013-02-26 14:00:00,42.09,42.09,42.03,42.06,37732.02150319505,25.4601,25.4601,25.4238,25.4419,37732.0215
2013-02-26 14:05:00,42.06,42.09,42.04,42.04,44527.8425803834,25.4419,25.4601,25.4298,25.4298,44527.8426
2013-02-26 14:10:00,42.04,42.06,42.03,42.05,35500.55786590932,25.4298,25.4419,25.4238,25.4359,35500.5579
2013-02-26 14:15:00,42.05,42.06,41.99,42.0,42194.948777766505,25.4359,25.4419,25.3996,25.4056,42194.9488
2013-02-26 14:20:00,41.99,42.05,41.99,42.02,55482.30043614971,25.3996,25.4359,25.3996,25.4177,55482.3004
2013-02-26 14:25:00,42.03,42.03,41.93,41.99,70798.2554011563,25.4238,25.4238,25.3633,25.3996,70798.2554
2013-02-26 14:30:00,41.99,41.99,41.93,41.99,56800.89258545492,25.3996,25.3996,25.3633,25.3996,56800.8926
2013-02-26 14:35:00,41.99,42.02,41.93,41.94,70189.67440916928,25.3996,25.4177,25.3633,25.3693,70189.6744
2013-02-26 14:40:00,41.94,41.94,41.87,41.9,30124.759103357337,25.3693,25.3693,25.327,25.3451,30124.7591
2013-02-26 14:45:00,41.9,41.94,41.89,41.89,80129.8306116239,25.3451,25.3693,25.3391,25.3391,80129.8306
2013-02-26 14:50:00,41.89,41.97,41.88,41.97,67045.33928390303,25.3391,25.3875,25.333,25.3875,67045.3393
2013-02-26 14:55:00,41.98,42.05,41.98,42.02,43006.39010041586,25.3935,25.4359,25.3935,25.4177,43006.3901
2013-02-26 15:00:00,42.01,42.08,42.0,42.06,48179.32853230551,25.4117,25.454,25.4056,25.4419,48179.3285
2013-02-26 15:05:00,42.06,42.12,42.04,42.09,62278.12151333807,25.4419,25.4782,25.4298,25.4601,62278.1215
2013-02-26 15:10:00,42.09,42.14,42.07,42.14,75971.19383304595,25.4601,25.4903,25.448,25.4903,75971.1938
2013-02-26 15:15:00,42.13,42.15,42.06,42.1,75464.0430063901,25.4843,25.4964,25.4419,25.4661,75464.043
2013-02-26 15:20:00,42.11,42.15,42.1,42.13,68262.50126787707,25.4722,25.4964,25.4661,25.4843,68262.5013
2013-02-26 15:25:00,42.14,42.2,42.13,42.19,67958.21077188356,25.4903,25.5266,25.4843,25.5206,67958.2108
2013-02-26 15:30:00,42.19,42.2,42.13,42.16,70899.68556648747,25.5206,25.5266,25.4843,25.5024,70899.6856
2013-02-26 15:35:00,42.16,42.22,42.13,42.2,97575.81904858504,25.5024,25.5387,25.4843,25.5266,97575.819
2013-02-26 15:40:00,42.2,42.29,42.18,42.29,115528.95831220206,25.5266,25.581,25.5145,25.581,115528.9583
2013-02-26 15:45:00,42.29,42.3,42.2,42.21,202860.330662339,25.581,25.5871,25.5266,25.5327,202860.3307
2013-02-26 15:50:00,42.21,42.22,42.13,42.18,185110.05172938431,25.5327,25.5387,25.4843,25.5145,185110.0517
2013-02-26 15:55:00,42.18,42.19,42.09,42.16,240998.0728268587,25.5145,25.5206,25.4601,25.5024,240998.0728
2013-02-27 09:30:00,42.35,42.61,42.34,42.58,128207.72897859824,25.6173,25.7746,25.6113,25.7565,128207.729
2013-02-27 09:35:00,42.58,42.59,42.4,42.48,78608.37813165635,25.7565,25.7625,25.6476,25.696,78608.3781
2013-02-27 09:40:00,42.48,42.68,42.48,42.63,83882.74672887717,25.696,25.817,25.696,25.7867,83882.7467
2013-02-27 09:45:00,42.62,42.63,42.48,42.52,54975.14960949386,25.7807,25.7867,25.696,25.7202,54975.1496
2013-02-27 09:50:00,42.51,42.65,42.51,42.64,36616.28968455218,25.7141,25.7988,25.7141,25.7928,36616.2897
2013-02-27 09:55:00,42.65,42.65,42.58,42.59,21807.48554620144,25.7988,25.7988,25.7565,25.7625,21807.4855
2013-02-27 10:00:00,42.61,42.72,42.57,42.72,31037.630591337864,25.7746,25.8411,25.7504,25.8411,31037.6306
2013-02-27 10:05:00,42.72,42.74,42.64,42.72,37529.16117253271,25.8411,25.8532,25.7928,25.8411,37529.1612
2013-02-27 10:10:00,42.73,42.83,42.73,42.82,45745.00456435744,25.8472,25.9077,25.8472,25.9016,45745.0046
2013-02-27 10:15:00,42.82,42.84,42.77,42.78,39253.47398316259,25.9016,25.9137,25.8714,25.8774,39253.474
2013-02-27 10:20:00,42.8,42.87,42.79,42.87,26574.703316766405,25.8895,25.9319,25.8835,25.9319,26574.7033
2013-02-27 10:25:00,42.87,42.88,42.82,42.83,47266.45704432498,25.9319,25.9379,25.9016,25.9077,47266.457
2013-02-27 10:30:00,42.82,42.88,42.82,42.86,81955.57358758495,25.9016,25.9379,25.9016,25.9258,81955.5736
2013-02-27 10:35:00,42.85,42.95,42.83,42.91,109747.4388883254,25.9198,25.9803,25.9077,25.9561,109747.4389
2013-02-27 10:40:00,42.91,42.98,42.86,42.87,40267.77563647429,25.9561,25.9984,25.9258,25.9319,40267.7756
2013-02-27 10:45:00,42.87,42.94,42.83,42.84,28806.166954052136,25.9319,25.9742,25.9077,25.9137,28806.167
2013-02-27 10:50:00,42.83,42.84,42.8,42.8,13591.642154376712,25.9077,25.9137,25.8895,25.8895,13591.6422
2013-02-27 10:55:00,42.8,42.89,42.79,42.87,15924.53595699361,25.8895,25.944,25.8835,25.9319,15924.536
2013-02-27 11:00:00,42.87,42.98,42.85,42.94,45542.1442336951,25.9319,25.9984,25.9198,25.9742,45542.1442
2013-02-27 11:05:00,42.93,42.94,42.88,42.93,29516.17811137032,25.9682,25.9742,25.9379,25.9682,29516.1781
2013-02-27 11:10:00,42.94,42.99,42.94,42.98,26067.55249011056,25.9742,26.0045,25.9742,25.9984,26067.5525
2013-02-27 11:15:00,42.98,42.99,42.95,42.97,20793.183892889745,25.9984,26.0045,25.9803,25.9924,20793.1839
2013-02-27 11:20:00,42.98,42.98,42.95,42.95,40166.34547114312,25.9984,25.9984,25.9803,25.9803,40166.3455
2013-02-27 11:25:00,42.96,42.99,42.95,42.98,17750.27893295466,25.9863,26.0045,25.9803,25.9984,17750.2789
2013-02-27 11:30:00,42.98,43.02,42.93,42.93,57409.47357744193,25.9984,26.0226,25.9682,25.9682,57409.4736
2013-02-27 11:35:00,42.93,43.0,42.93,42.99,18561.720255604017,25.9682,26.0105,25.9682,26.0045,18561.7203
2013-02-27 11:40:00,42.99,43.01,42.99,43.01,21300.3347195456,26.0045,26.0166,26.0045,26.0166,21300.3347
2013-02-27 11:45:00,43.01,43.04,43.0,43.04,18358.85992494168,26.0166,26.0347,26.0105,26.0347,18358.8599
2013-02-27 11:50:00,43.03,43.08,43.02,43.02,29313.31778070798,26.0287,26.0589,26.0226,26.0226,29313.3178
2013-02-27 11:55:00,43.02,43.04,42.94,42.94,54062.27812151334,26.0226,26.0347,25.9742,25.9742,54062.2781
2013-02-27 12:00:00,42.94,43.02,42.94,43.02,25763.26199411705,25.9742,26.0226,25.9742,26.0226,25763.262
2013-02-27 12:05:00,43.02,43.12,43.02,43.12,23126.077695506643,26.0226,26.0831,26.0226,26.0831,23126.0777
2013-02-27 12:10:00,43.11,43.11,43.02,43.08,16127.396287655947,26.0771,26.0771,26.0226,26.0589,16127.3963
2013-02-27 12:15:00,43.07,43.07,43.0,43.01,32559.08307130541,26.0529,26.0529,26.0105,26.0166,32559.0831
2013-02-27 12:20:00,43.03,43.08,43.0,43.05,87128.5120194746,26.0287,26.0589,26.0105,26.0408,87128.512
2013-02-27 12:25:00,43.04,43.09,43.04,43.09,65828.177299929,26.0347,26.065,26.0347,26.065,65828.1773
2013-02-27 12:30:00,43.08,43.11,43.05,43.06,96764.37772593569,26.0589,26.0771,26.0408,26.0468,96764.3777
2013-02-27 12:35:00,43.05,43.07,43.02,43.05,107110.25458971498,26.0408,26.0529,26.0226,26.0408,107110.2546
2013-02-27 12:40:00,43.04,43.1,43.02,43.1,107414.5450857085,26.0347,26.071,26.0226,26.071,107414.5451
2013-02-27 12:45:00,43.1,43.13,43.07,43.1,53757.98762551983,26.071,26.0892,26.0529,26.071,53757.9876
2013-02-27 12:50:00,43.09,43.12,43.07,43.08,26878.99381275992,26.065,26.0831,26.0529,26.0589,26878.9938
2013-02-27 12:55:00,43.08,43.16,43.08,43.09,42093.518612435335,26.0589,26.1073,26.0589,26.065,42093.5186
2013-02-27 13:00:00,43.09,43.12,43.07,43.1,24647.530175474185,26.065,26.0831,26.0529,26.071,24647.5302
2013-02-27 13:05:00,43.1,43.13,43.08,43.12,25357.54133279237,26.071,26.0892,26.0589,26.0831,25357.5413
2013-02-27 13:10:00,43.11,43.15,43.09,43.12,40064.91530581195,26.0771,26.1013,26.065,26.0831,40064.9153
2013-02-27 13:15:00,43.13,43.15,43.12,43.14,36311.99918855868,26.0892,26.1013,26.0831,26.0952,36311.9992
2013-02-27 13:20:00,43.14,43.16,43.11,43.11,34891.97687392231,26.0952,26.1073,26.0771,26.0771,34891.9769
2013-02-27 13:25:00,43.12,43.17,43.1,43.17,22720.357034181965,26.0831,26.1134,26.071,26.1134,22720.357
2013-02-27 13:30:00,43.17,43.19,43.17,43.18,19474.59174358454,26.1134,26.1254,26.1134,26.1194,19474.5917
2013-02-27 13:35:00,43.19,43.21,43.17,43.21,27994.72563140278,26.1254,26.1375,26.1134,26.1375,27994.7256
2013-02-27 13:40:00,43.22,43.23,43.2,43.22,25661.83182878588,26.1436,26.1496,26.1315,26.1436,25661.8318
2013-02-27 13:45:00,43.23,43.24,43.22,43.23,30023.32893802617,26.1496,26.1557,26.1436,26.1496,30023.3289
2013-02-27 13:50:00,43.24,43.27,43.23,43.26,42499.23927376002,26.1557,26.1738,26.1496,26.1678,42499.2393
2013-02-27 13:55:00,43.26,43.3,43.26,43.3,76376.91449437062,26.1678,26.192,26.1678,26.192,76376.9145
2013-02-27 14:00:00,43.29,43.31,43.28,43.28,48483.61902829901,26.1859,26.198,26.1799,26.1799,48483.619
2013-02-27 14:05:00,43.28,43.32,43.28,43.31,50106.501673597726,26.1799,26.2041,26.1799,26.198,50106.5017
2013-02-27 14:10:00,43.32,43.37,43.31,43.37,89258.54549142915,26.2041,26.2343,26.198,26.2343,89258.5455
2013-02-27 14:15:00,43.36,43.37,43.35,43.35,24038.94918348717,26.2283,26.2343,26.2222,26.2222,24038.9492
2013-02-27 14:20:00,43.35,43.52,43.35,43.52,224160.66538188452,26.2222,26.3251,26.2222,26.3251,224160.6654
2013-02-27 14:25:00,43.52,43.52,43.5,43.51,52946.54630287048,26.3251,26.3251,26.313,26.319,52946.5463
2013-02-27 14:30:00,43.51,43.51,43.43,43.43,64813.87564661731,26.319,26.319,26.2706,26.2706,64813.8756
2013-02-27 14:35:00,43.43,43.48,43.42,43.48,60858.0991987017,26.2706,26.3009,26.2646,26.3009,60858.0992
2013-02-27 14:40:00,43.47,43.48,43.43,43.47,32761.943401967743,26.2948,26.3009,26.2706,26.2948,32761.9434
2013-02-27 14:45:00,43.47,43.52,43.47,43.5,32051.93224464956,26.2948,26.3251,26.2948,26.313,32051.9322
2013-02-27 14:50:00,43.5,43.51,43.47,43.51,57815.194238766606,26.313,26.319,26.2948,26.319,57815.1942
2013-02-27 14:55:00,43.5,43.56,43.5,43.54,124049.09220002028,26.313,26.3493,26.313,26.3372,124049.0922
2013-02-27 15:00:00,43.55,43.56,43.52,43.54,73638.30003042905,26.3432,26.3493,26.3251,26.3372,73638.3
2013-02-27 15:05:00,43.55,43.55,43.47,43.49,142509.38229029314,26.3432,26.3432,26.2948,26.3069,142509.3823
2013-02-27 15:10:00,43.5,43.57,43.46,43.54,70798.2554011563,26.313,26.3553,26.2888,26.3372,70798.2554
2013-02-27 15:15:00,43.54,43.6,43.52,43.57,116948.98062683844,26.3372,26.3735,26.3251,26.3553,116948.9806
2013-02-27 15:20:00,43.57,43.61,43.57,43.61,56090.88142813673,26.3553,26.3795,26.3553,26.3795,56090.8814
2013-02-27 15:25:00,43.61,43.63,43.54,43.58,90881.42813672786,26.3795,26.3916,26.3372,26.3614,90881.4281
2013-02-27 15:30:00,43.58,43.62,43.57,43.61,45136.423572370426,26.3614,26.3856,26.3553,26.3795,45136.4236
2013-02-27 15:35:00,43.62,43.63,43.57,43.6,63901.00415863678,26.3856,26.3916,26.3553,26.3735,63901.0042
2013-02-27 15:40:00,43.6,43.61,43.56,43.61,120194.74591743584,26.3735,26.3795,26.3493,26.3795,120194.7459
2013-02-27 15:45:00,43.6,43.61,43.54,43.56,160766.81204990364,26.3735,26.3795,26.3372,26.3493,160766.812
2013-02-27 15:50:00,43.56,43.62,43.55,43.56,204077.492646313,26.3493,26.3856,26.3432,26.3493,204077.4926
2013-02-27 15:55:00,43.56,43.57,43.43,43.44,321432.1939344761,26.3493,26.3553,26.2706,26.2767,321432.1939
2013-02-28 09:30:00,43.27,43.41,43.18,43.31,124657.6731920073,26.1738,26.2585,26.1194,26.198,124657.6732
2013-02-28 09:35:00,43.31,43.6,43.31,43.58,62379.55167866924,26.198,26.3735,26.198,26.3614,62379.5517
2013-02-28 09:40:00,43.58,43.63,43.47,43.6,59742.36738005883,26.3614,26.3916,26.2948,26.3735,59742.3674
2013-02-28 09:45:00,43.6,43.63,43.55,43.63,92402.8806166954,26.3735,26.3916,26.3432,26.3916,92402.8806
2013-02-28 09:50:00,43.64,43.7,43.57,43.59,109544.57855766304,26.3977,26.4339,26.3553,26.3674,109544.5786
2013-02-28 09:55:00,43.59,43.65,43.54,43.6,78811.2384623187,26.3674,26.4037,26.3372,26.3735,78811.2385
2013-02-28 10:00:00,43.61,43.63,43.54,43.6,158129.62775129324,26.3795,26.3916,26.3372,26.3735,158129.6278
2013-02-28 10:05:00,43.6,43.66,43.56,43.66,38746.32315650675,26.3735,26.4098,26.3493,26.4098,38746.3232
2013-02-28 10:10:00,43.67,43.68,43.62,43.67,72522.56821178619,26.4158,26.4218,26.3856,26.4158,72522.5682
2013-02-28 10:15:00,43.66,43.72,43.66,43.72,29516.17811137032,26.4098,26.446,26.4098,26.446,29516.1781
2013-02-28 10:20:00,43.73,43.86,43.7,43.84,111573.18186428644,26.4521,26.5307,26.4339,26.5186,111573.1819
2013-02-28 10:25:00,43.83,43.87,43.81,43.84,52845.116137539306,26.5126,26.5368,26.5005,26.5186,52845.1161
2013-02-28 10:30:00,43.83,43.85,43.8,43.84,49802.21117760422,26.5126,26.5247,26.4944,26.5186,49802.2112
2013-02-28 10:35:00,43.85,43.87,43.8,43.84,59742.36738005883,26.5247,26.5368,26.4944,26.5186,59742.3674
2013-02-28 10:40:00,43.84,43.84,43.77,43.79,35601.98803124049,26.5186,26.5186,26.4763,26.4884,35601.988
2013-02-28 10:45:00,43.79,43.8,43.72,43.76,77289.78598235115,26.4884,26.4944,26.446,26.4702,77289.786
2013-02-28 10:50:00,43.77,43.78,43.71,43.72,23734.658687493666,26.4763,26.4823,26.44,26.446,23734.6587
2013-02-28 10:55:00,43.73,43.78,43.72,43.76,21300.3347195456,26.4521,26.4823,26.446,26.4702,21300.3347
2013-02-28 11:00:00,43.76,43.8,43.74,43.79,21198.904554214423,26.4702,26.4944,26.4581,26.4884,21198.9046
2013-02-28 11:05:00,43.8,43.87,43.79,43.84,87838.52317679278,26.4944,26.5368,26.4884,26.5186,87838.5232
2013-02-28 11:10:00,43.83,43.92,43.83,43.92,79825.54011563039,26.5126,26.567,26.5126,26.567,79825.5401
2013-02-28 11:15:00,43.92,44.04,43.91,44.02,84389.89755553301,26.567,26.6396,26.561,26.6275,84389.8976
2013-02-28 11:20:00,44.02,44.11,44.02,44.09,50613.65250025358,26.6275,26.682,26.6275,26.6699,50613.6525
2013-02-28 11:25:00,44.08,44.09,44.01,44.09,30834.770260675527,26.6638,26.6699,26.6215,26.6699,30834.7703
2013-02-28 11:30:00,44.09,44.09,44.03,44.04,37123.44051120804,26.6699,26.6699,26.6336,26.6396,37123.4405
2013-02-28 11:35:00,44.04,44.07,43.92,43.93,20996.04422355209,26.6396,26.6578,26.567,26.5731,20996.0442
2013-02-28 11:40:00,43.93,43.96,43.91,43.96,28603.306623389795,26.5731,26.5912,26.561,26.5912,28603.3066
2013-02-28 11:45:00,43.95,43.95,43.88,43.89,47469.31737498733,26.5852,26.5852,26.5428,26.5489,47469.3174
2013-02-28 11:50:00,43.89,43.9,43.87,43.88,27081.854143422253,26.5489,26.5549,26.5368,26.5428,27081.8541
2013-02-28 11:55:00,43.88,43.88,43.81,43.84,37022.010345876864,26.5428,26.5428,26.5005,26.5186,37022.0103
2013-02-28 12:00:00,43.85,43.86,43.84,43.84,25053.250836798863,26.5247,26.5307,26.5186,26.5186,25053.2508
2013-02-28 12:05:00,43.85,43.85,43.83,43.84,35906.278527234,26.5247,26.5247,26.5126,26.5186,35906.2785
2013-02-28 12:10:00,43.83,43.84,43.78,43.79,23937.519018156,26.5126,26.5186,26.4823,26.4884,23937.519
2013-02-28 12:15:00,43.78,43.8,43.73,43.76,33471.95455928593,26.4823,26.4944,26.4521,26.4702,33471.9546
2013-02-28 12:20:00,43.76,43.78,43.76,43.78,20996.04422355209,26.4702,26.4823,26.4702,26.4823,20996.0442
2013-02-28 12:25:00,43.78,43.78,43.74,43.75,19981.74257024039,26.4823,26.4823,26.4581,26.4642,19981.7426
2013-02-28 12:30:00,43.75,43.83,43.73,43.82,40470.63596713663,26.4642,26.5126,26.4521,26.5065,40470.636
2013-02-28 12:35:00,43.83,43.86,43.83,43.84,33370.524393954765,26.5126,26.5307,26.5126,26.5186,33370.5244
2013-02-28 12:40:00,43.83,43.89,43.83,43.88,49497.92068161071,26.5126,26.5489,26.5126,26.5428,49497.9207
2013-02-28 12:45:00,43.88,43.9,43.87,43.9,23126.077695506643,26.5428,26.5549,26.5368,26.5549,23126.0777
2013-02-28 12:50:00,43.9,43.91,43.8,43.8,44324.98224972107,26.5549,26.561,26.4944,26.4944,44324.9822
2013-02-28 12:55:00,43.8,43.81,43.7,43.71,39354.90414849376,26.4944,26.5005,26.4339,26.44,39354.9041
2013-02-28 13:00:00,43.7,43.75,43.7,43.72,50106.501673597726,26.4339,26.4642,26.4339,26.446,50106.5017
2013-02-28 13:05:00,43.72,43.75,43.68,43.7,40977.78679379248,26.446,26.4642,26.4218,26.4339,40977.7868
2013-02-28 13:10:00,43.7,43.72,43.68,43.7,20083.17273557156,26.4339,26.446,26.4218,26.4339,20083.1727
2013-02-28 13:15:00,43.69,43.72,43.67,43.72,41180.647124454816,26.4279,26.446,26.4158,26.446,41180.6471
2013-02-28 13:20:00,43.72,43.78,43.71,43.77,81245.56243026676,26.446,26.4823,26.44,26.4763,81245.5624
2013-02-28 13:25:00,43.76,43.82,43.76,43.78,34283.395881935285,26.4702,26.5065,26.4702,26.4823,34283.3959
2013-02-28 13:30:00,43.78,43.79,43.73,43.76,20387.463231565067,26.4823,26.4884,26.4521,26.4702,20387.4632
2013-02-28 13:35:00,43.76,43.79,43.76,43.77,51526.5239882341,26.4702,26.4884,26.4702,26.4763,51526.524
2013-02-28 13:40:00,43.76,43.77,43.74,43.75,20184.60290090273,26.4702,26.4763,26.4581,26.4642,20184.6029
2013-02-28 13:45:00,43.75,43.79,43.75,43.78,22618.926868850795,26.4642,26.4884,26.4642,26.4823,22618.9269
2013-02-28 13:50:00,43.78,43.8,43.77,43.79,26371.842986104068,26.4823,26.4944,26.4763,26.4884,26371.843
2013-02-28 13:55:00,43.79,43.83,43.77,43.78,26473.27315143524,26.4884,26.5126,26.4763,26.4823,26473.2732
2013-02-28 14:00:00,43.78,43.83,43.78,43.82,35399.12770057815,26.4823,26.5126,26.4823,26.5065,35399.1277
2013-02-28 14:05:00,43.82,43.86,43.81,43.86,14403.083477026068,26.5065,26.5307,26.5005,26.5307,14403.0835
2013-02-28 14:10:00,43.86,43.89,43.85,43.88,22517.496703519628,26.5307,26.5489,26.5247,26.5428,22517.4967
2013-02-28 14:15:00,43.88,43.89,43.87,43.89,19576.02190891571,26.5428,26.5489,26.5368,26.5489,19576.0219
2013-02-28 14:20:00,43.89,43.94,43.89,43.94,42397.809108428846,26.5489,26.5791,26.5489,26.5791,42397.8091
2013-02-28 14:25:00,43.94,43.97,43.92,43.96,33776.24505527944,26.5791,26.5973,26.567,26.5912,33776.2451
2013-02-28 14:30:00,43.96,43.98,43.9,43.9,46860.7363830003,26.5912,26.6033,26.5549,26.5549,46860.7364
2013-02-28 14:35:00,43.91,43.91,43.85,43.88,45136.423572370426,26.561,26.561,26.5247,26.5428,45136.4236
2013-02-28 14:40:00,43.88,43.88,43.77,43.77,52642.255806876965,26.5428,26.5428,26.4763,26.4763,52642.2558
2013-02-28 14:45:00,43.78,43.78,43.69,43.73,48889.339689623695,26.4823,26.4823,26.4279,26.4521,48889.3397
2013-02-28 14:50:00,43.72,43.73,43.7,43.72,32254.79257531189,26.446,26.4521,26.4339,26.446,32254.7926
2013-02-28 14:55:00,43.73,43.73,43.7,43.7,25154.68100213004,26.4521,26.4521,26.4339,26.4339,25154.681
2013-02-28 15:00:00,43.7,43.7,43.68,43.7,27893.29546607161,26.4339,26.4339,26.4218,26.4339,27893.2955
2013-02-28 15:05:00,43.69,43.7,43.64,43.69,44933.563241708085,26.4279,26.4339,26.3977,26.4279,44933.5632
2013-02-28 15:10:00,43.69,43.71,43.62,43.64,39862.05497514961,26.4279,26.44,26.3856,26.3977,39862.055
2013-02-28 15:15:00,43.64,43.65,43.61,43.63,64915.30581194847,26.3977,26.4037,26.3795,26.3916,64915.3058
2013-02-28 15:20:00,43.63,43.65,43.6,43.63,62988.132670656254,26.3916,26.4037,26.3735,26.3916,62988.1327
2013-02-28 15:25:00,43.64,43.67,43.58,43.64,66233.89796125368,26.3977,26.4158,26.3614,26.3977,66233.898
2013-02-28 15:30:00,43.63,43.65,43.6,43.62,77391.21614768232,26.3916,26.4037,26.3735,26.3856,77391.2161
2013-02-28 15:35:00,43.61,43.64,43.6,43.61,62582.41200933157,26.3795,26.3977,26.3735,26.3795,62582.412
2013-02-28 15:40:00,43.61,43.62,43.54,43.58,71203.97606248099,26.3795,26.3856,26.3372,26.3614,71203.9761
2013-02-28 15:45:00,43.58,43.59,43.53,43.57,117253.27112283192,26.3614,26.3674,26.3311,26.3553,117253.2711
2013-02-28 15:50:00,43.56,43.56,43.48,43.48,117760.42194948778,26.3493,26.3493,26.3009,26.3009,117760.4219
2013-02-28 15:55:00,43.47,43.5,43.39,43.39,265341.3125063394,26.2948,26.313,26.2464,26.2464,265341.3125
2013-03-01 09:30:00,43.12,43.2,42.9,42.97,104878.79095242923,26.0831,26.1315,25.95,25.9924,104878.791
2013-03-01 09:35:00,42.98,43.08,42.94,43.02,135612.1310477736,25.9984,26.0589,25.9742,26.0226,135612.131
2013-03-01 09:40:00,43.02,43.18,42.98,43.08,65828.177299929,26.0226,26.1194,25.9984,26.0589,65828.1773
2013-03-01 09:45:00,43.08,43.37,43.06,43.37,73536.86986509788,26.0589,26.2343,26.0468,26.2343,73536.8699
2013-03-01 09:50:00,43.37,43.48,43.32,43.48,99097.2715285526,26.2343,26.3009,26.2041,26.3009,99097.2715
2013-03-01 09:55:00,43.48,43.57,43.45,43.49,39862.05497514961,26.3009,26.3553,26.2827,26.3069,39862.055
2013-03-01 10:00:00,43.49,43.61,43.48,43.6,61365.25002535754,26.3069,26.3795,26.3009,26.3735,61365.25
2013-03-01 10:05:00,43.61,43.78,43.57,43.76,60350.948372045845,26.3795,26.4823,26.3553,26.4702,60350.9484
2013-03-01 10:10:00,43.77,43.77,43.58,43.6,53250.83679886398,26.4763,26.4763,26.3614,26.3735,53250.8368
2013-03-01 10:15:00,43.58,43.58,43.48,43.48,49193.6301856172,26.3614,26.3614,26.3009,26.3009,49193.6302
2013-03-01 10:20:00,43.48,43.49,43.32,43.39,49497.92068161071,26.3009,26.3069,26.2041,26.2464,49497.9207
2013-03-01 10:25:00,43.4,43.46,43.36,43.44,41282.07728978599,26.2525,26.2888,26.2283,26.2767,41282.0773
2013-03-01 10:30:00,43.45,43.63,43.42,43.6,38239.172329850895,26.2827,26.3916,26.2646,26.3735,38239.1723
2013-03-01 10:35:00,43.6,43.68,43.6,43.62,32863.37356729891,26.3735,26.4218,26.3735,26.3856,32863.3736
2013-03-01 10:40:00,43.62,43.73,43.62,43.71,36311.99918855868,26.3856,26.4521,26.3856,26.44,36311.9992
2013-03-01 10:45:00,43.71,43.75,43.7,43.72,36109.13885789634,26.44,26.4642,26.4339,26.446,36109.1389
2013-03-01 10:50:00,43.72,43.81,43.69,43.81,32964.803732630084,26.446,26.5005,26.4279,26.5005,32964.8037
2013-03-01 10:55:00,43.8,43.92,43.8,43.92,52337.965310883454,26.4944,26.567,26.4944,26.567,52337.9653
2013-03-01 11:00:00,43.92,43.99,43.8,43.8,53960.847956182166,26.567,26.6094,26.4944,26.4944,53960.848
2013-03-01 11:05:00,43.8,43.87,43.68,43.7,91997.15995537072,26.4944,26.5368,26.4218,26.4339,91997.16
2013-03-01 11:10:00,43.7,43.71,43.61,43.61,36514.85951922102,26.4339,26.44,26.3795,26.3795,36514.8595
2013-03-01 11:15:00,43.6,43.67,43.55,43.6,73841.16036109139,26.3735,26.4158,26.3432,26.3735,73841.1604
2013-03-01 11:20:00,43.61,43.61,43.54,43.58,48280.75869763668,26.3795,26.3795,26.3372,26.3614,48280.7587
2013-03-01 11:25:00,43.59,43.68,43.56,43.56,33776.24505527944,26.3674,26.4218,26.3493,26.3493,33776.2451
2013-03-01 11:30:00,43.57,43.69,43.54,43.68,43107.82026574703,26.3553,26.4279,26.3372,26.4218,43107.8203
2013-03-01 11:35:00,43.68,43.7,43.64,43.65,43006.39010041586,26.4218,26.4339,26.3977,26.4037,43006.3901
2013-03-01 11:40:00,43.64,43.66,43.53,43.57,32356.22274064307,26.3977,26.4098,26.3311,26.3553,32356.2227
2013-03-01 11:45:00,43.58,43.59,43.54,43.57,33776.24505527944,26.3614,26.3674,26.3372,26.3553,33776.2451
2013-03-01 11:50:00,43.58,43.65,43.58,43.64,26980.423978091083,26.3614,26.4037,26.3614,26.3977,26980.424
2013-03-01 11:55:00,43.64,43.76,43.62,43.75,21198.904554214423,26.3977,26.4702,26.3856,26.4642,21198.9046
2013-03-01 12:00:00,43.75,43.83,43.75,43.81,33269.094228623595,26.4642,26.5126,26.4642,26.5005,33269.0942
2013-03-01 12:05:00,43.82,43.9,43.8,43.9,25864.69215944822,26.5065,26.5549,26.4944,26.5549,25864.6922
2013-03-01 12:10:00,43.89,43.9,43.8,43.83,39862.05497514961,26.5489,26.5549,26.4944,26.5126,39862.055
2013-03-01 12:15:00,43.83,43.93,43.83,43.9,37022.010345876864,26.5126,26.5731,26.5126,26.5549,37022.0103
2013-03-01 12:20:00,43.89,43.9,43.8,43.9,30936.200426006693,26.5489,26.5549,26.4944,26.5549,30936.2004
2013-03-01 12:25:00,43.9,43.96,43.89,43.89,28197.58596206512,26.5549,26.5912,26.5489,26.5489,28197.586
2013-03-01 12:30:00,43.89,43.97,43.89,43.9,36109.13885789634,26.5489,26.5973,26.5489,26.5549,36109.1389
2013-03-01 12:35:00,43.9,43.96,43.9,43.95,31037.630591337864,26.5549,26.5912,26.5549,26.5852,31037.6306
2013-03-01 12:40:00,43.96,43.99,43.93,43.99,22720.357034181965,26.5912,26.6094,26.5731,26.6094,22720.357
2013-03-01 12:45:00,43.98,44.03,43.98,44.01,34587.6863779288,26.6033,26.6336,26.6033,26.6215,34587.6864
2013-03-01 12:50:00,44.02,44.07,44.02,44.07,42397.809108428846,26.6275,26.6578,26.6275,26.6578,42397.8091
2013-03-01 12:55:00,44.07,44.12,44.04,44.11,46455.01572167563,26.6578,26.688,26.6396,26.682,46455.0157
2013-03-01 13:00:00,44.1,44.1,44.07,44.1,29313.31778070798,26.6759,26.6759,26.6578,26.6759,29313.3178
2013-03-01 13:05:00,44.1,44.11,44.01,44.02,37427.73100720154,26.6759,26.682,26.6215,26.6275,37427.731
2013-03-01 13:10:00,44.03,44.08,44.01,44.08,39963.48514048078,26.6336,26.6638,26.6215,26.6638,39963.4851
2013-03-01 13:15:00,44.07,44.1,44.0,44.02,22720.357034181965,26.6578,26.6759,26.6154,26.6275,22720.357
2013-03-01 13:20:00,44.02,44.05,43.98,44.03,27081.854143422253,26.6275,26.6457,26.6033,26.6336,27081.8541
2013-03-01 13:25:00,44.03,44.08,43.99,44.04,48179.32853230551,26.6336,26.6638,26.6094,26.6396,48179.3285
2013-03-01 13:30:00,44.05,44.08,43.92,43.97,24850.39050613653,26.6457,26.6638,26.567,26.5973,24850.3905
2013-03-01 13:35:00,43.97,43.97,43.87,43.9,30226.189268688508,26.5973,26.5973,26.5368,26.5549,30226.1893
2013-03-01 13:40:00,43.91,43.98,43.91,43.94,23531.79835683132,26.561,26.6033,26.561,26.5791,23531.7984
2013-03-01 13:45:00,43.93,43.93,43.83,43.83,19981.74257024039,26.5731,26.5731,26.5126,26.5126,19981.7426
2013-03-01 13:50:00,43.82,43.88,43.8,43.87,19778.88223957805,26.5065,26.5428,26.4944,26.5368,19778.8822
2013-03-01 13:55:00,43.87,43.95,43.87,43.95,37326.300841870376,26.5368,26.5852,26.5368,26.5852,37326.3008
2013-03-01 14:00:00,43.94,43.99,43.94,43.96,44933.563241708085,26.5791,26.6094,26.5791,26.5912,44933.5632
2013-03-01 14:05:00,43.97,44.03,43.97,44.01,28603.306623389795,26.5973,26.6336,26.5973,26.6215,28603.3066
2013-03-01 14:10:00,44.0,44.03,43.96,43.97,23531.79835683132,26.6154,26.6336,26.5912,26.5973,23531.7984
2013-03-01 14:15:00,43.96,43.97,43.92,43.97,32559.08307130541,26.5912,26.5973,26.567,26.5973,32559.0831
2013-03-01 14:20:00,43.98,44.02,43.91,43.92,34587.6863779288,26.6033,26.6275,26.561,26.567,34587.6864
2013-03-01 14:25:00,43.91,43.91,43.82,43.86,54873.71944416269,26.561,26.561,26.5065,26.5307,54873.7194
2013-03-01 14:30:00,43.87,43.92,43.87,43.89,42600.66943909119,26.5368,26.567,26.5368,26.5489,42600.6694
2013-03-01 14:35:00,43.88,43.94,43.88,43.88,28096.15579673395,26.5428,26.5791,26.5428,26.5428,28096.1558
2013-03-01 14:40:00,43.88,43.92,43.87,43.88,31037.630591337864,26.5428,26.567,26.5368,26.5428,31037.6306
2013-03-01 14:45:00,43.88,43.88,43.8,43.8,31544.781417993712,26.5428,26.5428,26.4944,26.4944,31544.7814
2013-03-01 14:50:00,43.78,43.84,43.76,43.84,22821.78719951313,26.4823,26.5186,26.4702,26.5186,22821.7872
2013-03-01 14:55:00,43.84,43.88,43.81,43.88,41789.22811644183,26.5186,26.5428,26.5005,26.5428,41789.2281
2013-03-01 15:00:00,43.88,43.88,43.76,43.76,86621.36119281875,26.5428,26.5428,26.4702,26.4702,86621.3612
2013-03-01 15:05:00,43.75,43.81,43.74,43.74,50005.07150826656,26.4642,26.5005,26.4581,26.4581,50005.0715
2013-03-01 15:10:00,43.74,43.78,43.69,43.69,53960.847956182166,26.4581,26.4823,26.4279,26.4279,53960.848
2013-03-01 15:15:00,43.69,43.7,43.66,43.66,47875.038036312,26.4279,26.4339,26.4098,26.4098,47875.038
2013-03-01 15:20:00,43.66,43.67,43.61,43.61,52033.67481488995,26.4098,26.4158,26.3795,26.3795,52033.6748
2013-03-01 15:25:00,43.62,43.63,43.57,43.57,69073.94259052642,26.3856,26.3916,26.3553,26.3553,69073.9426
2013-03-01 15:30:00,43.57,43.63,43.56,43.58,86012.78020083172,26.3553,26.3916,26.3493,26.3614,86012.7802
2013-03-01 15:35:00,43.57,43.64,43.54,43.63,136727.8628664165,26.3553,26.3977,26.3372,26.3916,136727.8629
2013-03-01 15:40:00,43.63,43.63,43.49,43.5,105690.2322750786,26.3916,26.3916,26.3069,26.313,105690.2323
2013-03-01 15:45:00,43.5,43.69,43.5,43.69,96865.80789126686,26.313,26.4279,26.313,26.4279,96865.8079
2013-03-01 15:50:00,43.69,43.72,43.63,43.65,140582.2091490009,26.4279,26.446,26.3916,26.4037,140582.2091
2013-03-01 15:55:00,43.65,43.68,43.61,43.66,172837.0017243128,26.4037,26.4218,26.3795,26.4098,172837.0017
2013-03-04 09:30:00,43.46,43.47,43.34,43.38,89562.83598742266,26.2888,26.2948,26.2162,26.2404,89562.836
2013-03-04 09:35:00,43.38,43.52,43.37,43.38,85099.9087128512,26.2404,26.3251,26.2343,26.2404,85099.9087
2013-03-04 09:40:00,43.39,43.5,43.39,43.48,54366.56861750685,26.2464,26.313,26.2464,26.3009,54366.5686
2013-03-04 09:45:00,43.48,43.61,43.48,43.57,39253.47398316259,26.3009,26.3795,26.3009,26.3553,39253.474
2013-03-04 09:50:00,43.57,43.62,43.45,43.61,68668.22192920174,26.3553,26.3856,26.2827,26.3795,68668.2219
2013-03-04 09:55:00,43.6,43.62,43.46,43.49,35297.69753524698,26.3735,26.3856,26.2888,26.3069,35297.6975
2013-03-04 10:00:00,43.49,43.58,43.43,43.55,59438.07688406532,26.3069,26.3614,26.2706,26.3432,59438.0769
2013-03-04 10:05:00,43.56,43.66,43.55,43.58,50410.79216959124,26.3493,26.4098,26.3432,26.3614,50410.7922
2013-03-04 10:10:00,43.58,43.58,43.39,43.41,26371.842986104068,26.3614,26.3614,26.2464,26.2585,26371.843
2013-03-04 10:15:00,43.4,43.46,43.39,43.41,14301.653311694898,26.2525,26.2888,26.2464,26.2585,14301.6533
2013-03-04 10:20:00,43.41,43.48,43.38,43.46,28501.87645805863,26.2585,26.3009,26.2404,26.2888,28501.8765
2013-03-04 10:25:00,43.45,43.5,43.4,43.43,43716.40125773405,26.2827,26.313,26.2525,26.2706,43716.4013
2013-03-04 10:30:00,43.43,43.5,43.43,43.44,17243.128106298813,26.2706,26.313,26.2706,26.2767,17243.1281
2013-03-04 10:35:00,43.43,43.5,43.41,43.5,20894.614058220915,26.2706,26.313,26.2585,26.313,20894.6141
2013-03-04 10:40:00,43.51,43.6,43.51,43.55,16025.96612232478,26.319,26.3735,26.319,26.3432,16025.9661
2013-03-04 10:45:00,43.56,43.6,43.56,43.6,7708.692565168882,26.3493,26.3735,26.3493,26.3735,7708.6926
2013-03-04 10:50:00,43.6,43.64,43.57,43.58,9940.15620245461,26.3735,26.3977,26.3553,26.3614,9940.1562
2013-03-04 10:55:00,43.57,43.57,43.52,43.53,15924.53595699361,26.3553,26.3553,26.3251,26.3311,15924.536
2013-03-04 11:00:00,43.54,43.6,43.5,43.6,15214.524799675424,26.3372,26.3735,26.313,26.3735,15214.5248
2013-03-04 11:05:00,43.62,43.62,43.53,43.56,20083.17273557156,26.3856,26.3856,26.3311,26.3493,20083.1727
2013-03-04 11:10:00,43.56,43.56,43.5,43.52,41687.79795111066,26.3493,26.3493,26.313,26.3251,41687.798
2013-03-04 11:15:00,43.53,43.55,43.5,43.55,26676.13348209757,26.3311,26.3432,26.313,26.3432,26676.1335
2013-03-04 11:20:00,43.56,43.57,43.51,43.56,11968.759509078,26.3493,26.3553,26.319,26.3493,11968.7595
2013-03-04 11:25:00,43.57,43.62,43.56,43.57,12780.200831727356,26.3553,26.3856,26.3493,26.3553,12780.2008
2013-03-04 11:30:00,43.57,43.61,43.52,43.53,21198.904554214423,26.3553,26.3795,26.3251,26.3311,21198.9046
2013-03-04 11:35:00,43.52,43.54,43.5,43.52,18764.580586266355,26.3251,26.3372,26.313,26.3251,18764.5806
2013-03-04 11:40:00,43.51,43.56,43.48,43.55,15924.53595699361,26.319,26.3493,26.3009,26.3432,15924.536
2013-03-04 11:45:00,43.56,43.59,43.53,43.53,17445.988436961154,26.3493,26.3674,26.3311,26.3311,17445.9884
2013-03-04 11:50:00,43.54,43.57,43.53,43.54,12983.061162389697,26.3372,26.3553,26.3311,26.3372,12983.0612
2013-03-04 11:55:00,43.54,43.57,43.53,43.55,14605.943807688407,26.3372,26.3553,26.3311,26.3432,14605.9438
2013-03-04 12:00:00,43.55,43.57,43.53,43.54,18460.290090272847,26.3432,26.3553,26.3311,26.3372,18460.2901
2013-03-04 12:05:00,43.54,43.54,43.48,43.48,19170.30124759104,26.3372,26.3372,26.3009,26.3009,19170.3012
2013-03-04 12:10:00,43.48,43.48,43.38,43.44,61872.40085201339,26.3009,26.3009,26.2404,26.2767,61872.4009
2013-03-04 12:15:00,43.43,43.43,43.38,43.42,26574.703316766405,26.2706,26.2706,26.2404,26.2646,26574.7033
2013-03-04 12:20:00,43.42,43.43,43.38,43.38,23430.36819150015,26.2646,26.2706,26.2404,26.2404,23430.3682
2013-03-04 12:25:00,43.38,43.44,43.35,43.35,41789.22811644183,26.2404,26.2767,26.2222,26.2222,41789.2281
2013-03-04 12:30:00,43.35,43.4,43.33,43.39,71001.11573181865,26.2222,26.2525,26.2101,26.2464,71001.1157
2013-03-04 12:35:00,43.38,43.45,43.38,43.43,41180.647124454816,26.2404,26.2827,26.2404,26.2706,41180.6471
2013-03-04 12:40:00,43.43,43.49,43.41,43.47,25458.97149812354,26.2706,26.3069,26.2585,26.2948,25458.9715
2013-03-04 12:45:00,43.46,43.52,43.46,43.52,20691.75372755857,26.2888,26.3251,26.2888,26.3251,20691.7537
2013-03-04 12:50:00,43.52,43.54,43.48,43.48,15417.385130337763,26.3251,26.3372,26.3009,26.3009,15417.3851
2013-03-04 12:55:00,43.49,43.51,43.48,43.48,15113.094634344254,26.3069,26.319,26.3009,26.3009,15113.0946
2013-03-04 13:00:00,43.49,43.5,43.39,43.41,38137.742164519725,26.3069,26.313,26.2464,26.2585,38137.7422
2013-03-04 13:05:00,43.41,43.42,43.32,43.41,46860.7363830003,26.2585,26.2646,26.2041,26.2585,46860.7364
2013-03-04 13:10:00,43.41,43.41,43.37,43.38,28096.15579673395,26.2585,26.2585,26.2343,26.2404,28096.1558
2013-03-04 13:15:00,43.38,43.42,43.37,43.38,32964.803732630084,26.2404,26.2646,26.2343,26.2404,32964.8037
2013-03-04 13:20:00,43.39,43.53,43.39,43.49,32660.513236636576,26.2464,26.3311,26.2464,26.3069,32660.5132
2013-03-04 13:25:00,43.5,43.54,43.48,43.53,45136.423572370426,26.313,26.3372,26.3009,26.3311,45136.4236
2013-03-04 13:30:00,43.53,43.55,43.47,43.51,36210.56902322751,26.3311,26.3432,26.2948,26.319,36210.569
2013-03-04 13:35:00,43.51,43.51,43.44,43.45,38746.32315650675,26.319,26.319,26.2767,26.2827,38746.3232
2013-03-04 13:40:00,43.44,43.49,43.43,43.47,27893.29546607161,26.2767,26.3069,26.2706,26.2948,27893.2955
2013-03-04 13:45:00,43.47,43.51,43.47,43.48,110051.7293843189,26.2948,26.319,26.2948,26.3009,110051.7294
2013-03-04 13:50:00,43.48,43.54,43.47,43.52,45542.1442336951,26.3009,26.3372,26.2948,26.3251,45542.1442
2013-03-04 13:55:00,43.52,43.52,43.4,43.42,41586.36778577949,26.3251,26.3251,26.2525,26.2646,41586.3678
2013-03-04 14:00:00,43.42,43.46,43.41,43.46,21503.19505020793,26.2646,26.2888,26.2585,26.2888,21503.1951
2013-03-04 14:05:00,43.47,43.53,43.47,43.51,24748.960340805355,26.2948,26.3311,26.2948,26.319,24748.9603
2013-03-04 14:10:00,43.5,43.51,43.46,43.47,15924.53595699361,26.313,26.319,26.2888,26.2948,15924.536
2013-03-04 14:15:00,43.47,43.49,43.47,43.48,32559.08307130541,26.2948,26.3069,26.2948,26.3009,32559.0831
2013-03-04 14:20:00,43.48,43.53,43.48,43.52,24038.94918348717,26.3009,26.3311,26.3009,26.3251,24038.9492
2013-03-04 14:25:00,43.51,43.65,43.51,43.64,29921.898772695,26.319,26.4037,26.319,26.3977,29921.8988
2013-03-04 14:30:00,43.65,43.66,43.59,43.59,44223.5520843899,26.4037,26.4098,26.3674,26.3674,44223.5521
2013-03-04 14:35:00,43.6,43.65,43.59,43.64,15214.524799675424,26.3735,26.4037,26.3674,26.3977,15214.5248
2013-03-04 14:40:00,43.64,43.69,43.6,43.67,30733.34009534436,26.3977,26.4279,26.3735,26.4158,30733.3401
2013-03-04 14:45:00,43.67,43.73,43.64,43.68,17953.139263617,26.4158,26.4521,26.3977,26.4218,17953.1393
2013-03-04 14:50:00,43.69,43.76,43.68,43.74,26574.703316766405,26.4279,26.4702,26.4218,26.4581,26574.7033
2013-03-04 14:55:00,43.74,43.75,43.7,43.73,31240.490922000205,26.4581,26.4642,26.4339,26.4521,31240.4909
2013-03-04 15:00:00,43.73,43.74,43.68,43.71,35703.41819657166,26.4521,26.4581,26.4218,26.44,35703.4182
2013-03-04 15:05:00,43.71,43.75,43.68,43.7,28400.44629272745,26.44,26.4642,26.4218,26.4339,28400.4463
2013-03-04 15:10:00,43.7,43.71,43.69,43.7,24241.809514149507,26.4339,26.44,26.4279,26.4339,24241.8095
2013-03-04 15:15:00,43.7,43.71,43.68,43.7,31950.50207931839,26.4339,26.44,26.4218,26.4339,31950.5021
2013-03-04 15:20:00,43.7,43.76,43.7,43.74,40977.78679379248,26.4339,26.4702,26.4339,26.4581,40977.7868
2013-03-04 15:25:00,43.74,43.81,43.73,43.77,31139.06075666904,26.4581,26.5005,26.4521,26.4763,31139.0608
2013-03-04 15:30:00,43.77,43.81,43.72,43.8,51932.24464955878,26.4763,26.5005,26.446,26.4944,51932.2446
2013-03-04 15:35:00,43.8,43.8,43.72,43.74,30023.32893802617,26.4944,26.4944,26.446,26.4581,30023.3289
2013-03-04 15:40:00,43.75,43.82,43.75,43.81,94634.34425398114,26.4642,26.5065,26.4642,26.5005,94634.3443
2013-03-04 15:45:00,43.81,43.85,43.76,43.85,66031.03763059134,26.5005,26.5247,26.4702,26.5247,66031.0376
2013-03-04 15:50:00,43.85,43.87,43.79,43.86,85607.05953950706,26.5247,26.5368,26.4884,26.5307,85607.0595
2013-03-04 15:55:00,43.85,43.92,43.83,43.9,147580.8905568516,26.5247,26.567,26.5126,26.5549,147580.8906
2013-03-05 09:30:00,44.18,44.33,44.12,44.19,124657.6731920073,26.7243,26.815,26.688,26.7303,124657.6732
2013-03-05 09:35:00,44.23,44.35,44.19,44.24,83477.02606755249,26.7545,26.8271,26.7303,26.7606,83477.0261
2013-03-05 09:40:00,44.26,44.35,44.14,44.18,46860.7363830003,26.7727,26.8271,26.7001,26.7243,46860.7364
2013-03-05 09:45:00,44.19,44.28,44.17,44.26,29110.457450045644,26.7303,26.7848,26.7182,26.7727,29110.4575
2013-03-05 09:50:00,44.26,44.35,44.26,44.35,25763.26199411705,26.7727,26.8271,26.7727,26.8271,25763.262
2013-03-05 09:55:00,44.35,44.37,44.28,44.32,43513.540927071714,26.8271,26.8392,26.7848,26.809,43513.5409
2013-03-05 10:00:00,44.32,44.49,44.28,44.4,186935.79470534532,26.809,26.9118,26.7848,26.8574,186935.7947
2013-03-05 10:05:00,44.4,44.4,44.33,44.37,121817.62856273456,26.8574,26.8574,26.815,26.8392,121817.6286
2013-03-05 10:10:00,44.37,44.44,44.36,44.43,78304.08763566284,26.8392,26.8816,26.8332,26.8755,78304.0876
2013-03-05 10:15:00,44.44,44.45,44.38,44.44,119180.44426412416,26.8816,26.8876,26.8453,26.8816,119180.4443
2013-03-05 10:20:00,44.44,44.44,44.38,44.41,56902.32275078609,26.8816,26.8816,26.8453,26.8634,56902.3228
2013-03-05 10:25:00,44.41,44.49,44.4,44.49,49193.6301856172,26.8634,26.9118,26.8574,26.9118,49193.6302
2013-03-05 10:30:00,44.49,44.57,44.48,44.57,44933.563241708085,26.9118,26.9602,26.9058,26.9602,44933.5632
2013-03-05 10:35:00,44.57,44.64,44.55,44.62,65016.73597727964,26.9602,27.0025,26.9481,26.9905,65016.736
2013-03-05 10:40:00,44.62,44.72,44.61,44.69,58930.92605740947,26.9905,27.0509,26.9844,27.0328,58930.9261
2013-03-05 10:45:00,44.69,44.73,44.66,44.73,49396.49051627954,27.0328,27.057,27.0146,27.057,49396.4905
2013-03-05 10:50:00,44.73,44.73,44.62,44.67,55279.440105487374,27.057,27.057,26.9905,27.0207,55279.4401
2013-03-05 10:55:00,44.67,44.72,44.66,44.66,60046.65787605234,27.0207,27.0509,27.0146,27.0146,60046.6579
2013-03-05 11:00:00,44.66,44.67,44.56,44.58,73232.57936910437,27.0146,27.0207,26.9542,26.9663,73232.5794
2013-03-05 11:05:00,44.58,44.6,44.54,44.55,51019.37316157825,26.9663,26.9784,26.9421,26.9481,51019.3732
2013-03-05 11:10:00,44.55,44.57,44.49,44.52,57409.47357744193,26.9481,26.9602,26.9118,26.93,57409.4736
2013-03-05 11:15:00,44.53,44.57,44.47,44.47,28096.15579673395,26.936,26.9602,26.8997,26.8997,28096.1558
2013-03-05 11:20:00,44.47,44.52,44.44,44.46,27386.14463941576,26.8997,26.93,26.8816,26.8937,27386.1446
2013-03-05 11:25:00,44.46,44.46,44.39,44.39,31037.630591337864,26.8937,26.8937,26.8513,26.8513,31037.6306
2013-03-05 11:30:00,44.4,44.41,44.38,44.39,20387.463231565067,26.8574,26.8634,26.8453,26.8513,20387.4632
2013-03-05 11:35:00,44.38,44.39,44.34,44.38,36920.580180545694,26.8453,26.8513,26.8211,26.8453,36920.5802
2013-03-05 11:40:00,44.39,44.54,44.39,44.51,73536.86986509788,26.8513,26.9421,26.8513,26.9239,73536.8699
2013-03-05 11:45:00,44.5,44.52,44.44,44.49,22618.926868850795,26.9179,26.93,26.8816,26.9118,22618.9269
2013-03-05 11:50:00,44.49,44.52,44.47,44.5,18155.99959427934,26.9118,26.93,26.8997,26.9179,18155.9996
2013-03-05 11:55:00,44.5,44.56,44.48,44.52,22720.357034181965,26.9179,26.9542,26.9058,26.93,22720.357
2013-03-05 12:00:00,44.52,44.56,44.47,44.47,22111.77604219495,26.93,26.9542,26.8997,26.8997,22111.776
2013-03-05 12:05:00,44.48,44.57,44.48,44.57,25053.250836798863,26.9058,26.9602,26.9058,26.9602,25053.2508
2013-03-05 12:10:00,44.57,44.58,44.51,44.52,23126.077695506643,26.9602,26.9663,26.9239,26.93,23126.0777
2013-03-05 12:15:00,44.52,44.52,44.47,44.48,27183.284308753424,26.93,26.93,26.8997,26.9058,27183.2843
2013-03-05 12:20:00,44.49,44.51,44.48,44.5,10548.737194441626,26.9118,26.9239,26.9058,26.9179,10548.7372
2013-03-05 12:25:00,44.5,44.56,44.49,44.55,18866.010751597525,26.9179,26.9542,26.9118,26.9481,18866.0108
2013-03-05 12:30:00,44.54,44.55,44.52,44.54,32356.22274064307,26.9421,26.9481,26.93,26.9421,32356.2227
2013-03-05 12:35:00,44.54,44.58,44.53,44.55,44933.563241708085,26.9421,26.9663,26.936,26.9481,44933.5632
2013-03-05 12:40:00,44.56,44.6,44.56,44.6,32660.513236636576,26.9542,26.9784,26.9542,26.9784,32660.5132
2013-03-05 12:45:00,44.6,44.63,44.54,44.54,50005.07150826656,26.9784,26.9965,26.9421,26.9421,50005.0715
2013-03-05 12:50:00,44.53,44.57,44.49,44.53,38847.75332183792,26.936,26.9602,26.9118,26.936,38847.7533
2013-03-05 12:55:00,44.52,44.54,44.48,44.52,68668.22192920174,26.93,26.9421,26.9058,26.93,68668.2219
2013-03-05 13:00:00,44.51,44.55,44.5,44.53,26371.842986104068,26.9239,26.9481,26.9179,26.936,26371.843
2013-03-05 13:05:00,44.54,44.55,44.5,44.5,78811.2384623187,26.9421,26.9481,26.9179,26.9179,78811.2385
2013-03-05 13:10:00,44.5,44.54,44.48,44.53,85099.9087128512,26.9179,26.9421,26.9058,26.936,85099.9087
2013-03-05 13:15:00,44.52,44.53,44.47,44.52,29516.17811137032,26.93,26.936,26.8997,26.93,29516.1781
2013-03-05 13:20:00,44.51,44.58,44.51,44.56,30124.759103357337,26.9239,26.9663,26.9239,26.9542,30124.7591
2013-03-05 13:25:00,44.55,44.66,44.55,44.66,55380.87027081855,26.9481,27.0146,26.9481,27.0146,55380.8703
2013-03-05 13:30:00,44.66,44.76,44.66,44.71,59032.35622274064,27.0146,27.0751,27.0146,27.0449,59032.3562
2013-03-05 13:35:00,44.72,44.74,44.68,44.74,38543.462825844406,27.0509,27.063,27.0267,27.063,38543.4628
2013-03-05 13:40:00,44.74,44.75,44.55,44.56,100010.14301653313,27.063,27.0691,26.9481,26.9542,100010.143
2013-03-05 13:45:00,44.56,44.58,44.54,44.54,46150.72522568212,26.9542,26.9663,26.9421,26.9421,46150.7252
2013-03-05 13:50:00,44.55,44.55,44.52,44.52,29516.17811137032,26.9481,26.9481,26.93,26.93,29516.1781
2013-03-05 13:55:00,44.52,44.53,44.51,44.51,10548.737194441626,26.93,26.936,26.9239,26.9239,10548.7372
2013-03-05 14:00:00,44.52,44.57,44.51,44.56,29617.60827670149,26.93,26.9602,26.9239,26.9542,29617.6083
2013-03-05 14:05:00,44.57,44.59,44.56,44.57,32457.652905974235,26.9602,26.9723,26.9542,26.9602,32457.6529
2013-03-05 14:10:00,44.56,44.59,44.56,44.59,25763.26199411705,26.9542,26.9723,26.9542,26.9723,25763.262
2013-03-05 14:15:00,44.58,44.58,44.57,44.58,16634.547114311797,26.9663,26.9663,26.9602,26.9663,16634.5471
2013-03-05 14:20:00,44.58,44.61,44.57,44.57,23328.938026168984,26.9663,26.9844,26.9602,26.9602,23328.938
2013-03-05 14:25:00,44.57,44.58,44.43,44.43,18155.99959427934,26.9602,26.9663,26.8755,26.8755,18155.9996
2013-03-05 14:30:00,44.42,44.52,44.42,44.5,53453.69712952632,26.8695,26.93,26.8695,26.9179,53453.6971
2013-03-05 14:35:00,44.51,44.53,44.49,44.5,57612.33390810427,26.9239,26.936,26.9118,26.9179,57612.3339
2013-03-05 14:40:00,44.51,44.56,44.5,44.55,35297.69753524698,26.9239,26.9542,26.9179,26.9481,35297.6975
2013-03-05 14:45:00,44.56,44.6,44.55,44.6,23328.938026168984,26.9542,26.9784,26.9481,26.9784,23328.938
2013-03-05 14:50:00,44.59,44.59,44.52,44.55,43006.39010041586,26.9723,26.9723,26.93,26.9481,43006.3901
2013-03-05 14:55:00,44.54,44.6,44.52,44.59,36210.56902322751,26.9421,26.9784,26.93,26.9723,36210.569
2013-03-05 15:00:00,44.59,44.68,44.56,44.61,69783.95374784461,26.9723,27.0267,26.9542,26.9844,69783.9537
2013-03-05 15:05:00,44.61,44.63,44.52,44.59,54366.56861750685,26.9844,26.9965,26.93,26.9723,54366.5686
2013-03-05 15:10:00,44.59,44.62,44.56,44.56,35500.55786590932,26.9723,26.9905,26.9542,26.9542,35500.5579
2013-03-05 15:15:00,44.56,44.63,44.56,44.61,38036.31199918856,26.9542,26.9965,26.9542,26.9844,38036.312
2013-03-05 15:20:00,44.61,44.62,44.57,44.59,36920.580180545694,26.9844,26.9905,26.9602,26.9723,36920.5802
2013-03-05 15:25:00,44.6,44.63,44.56,44.62,64408.15498529263,26.9784,26.9965,26.9542,26.9905,64408.155
2013-03-05 15:30:00,44.61,44.67,44.59,44.62,128917.74013591642,26.9844,27.0207,26.9723,26.9905,128917.7401
2013-03-05 15:35:00,44.61,44.68,44.61,44.63,52135.10498022112,26.9844,27.0267,26.9844,26.9965,52135.105
2013-03-05 15:40:00,44.63,44.72,44.62,44.72,57510.9037427731,26.9965,27.0509,26.9905,27.0509,57510.9037
2013-03-05 15:45:00,44.71,44.73,44.6,44.61,85404.19920884472,27.0449,27.057,26.9784,26.9844,85404.1992
2013-03-05 15:50:00,44.61,44.62,44.56,44.58,129120.60046657876,26.9844,26.9905,26.9542,26.9663,129120.6005
2013-03-05 15:55:00,44.58,44.63,44.56,44.62,157216.7562633127,26.9663,26.9965,26.9542,26.9905,157216.7563
2013-03-06 09:30:00,44.94,45.25,44.91,45.17,186124.353382696,27.184,27.3715,27.1659,27.3231,186124.3534
2013-03-06 09:35:00,45.15,45.27,45.13,45.15,71508.2665584745,27.311,27.3836,27.2989,27.311,71508.2666
2013-03-06 09:40:00,45.17,45.23,45.1,45.11,66741.04878790953,27.3231,27.3594,27.2808,27.2868,66741.0488
2013-03-06 09:45:00,45.1,45.3,45.06,45.29,51526.5239882341,27.2808,27.4018,27.2566,27.3957,51526.524
2013-03-06 09:50:00,45.28,45.35,45.26,45.34,61162.3896946952,27.3897,27.432,27.3776,27.426,61162.3897
2013-03-06 09:55:00,45.34,45.5,45.33,45.38,152652.39882341007,27.426,27.5228,27.4199,27.4502,152652.3988
2013-03-06 10:00:00,45.37,45.42,45.28,45.4,50410.79216959124,27.4441,27.4744,27.3897,27.4623,50410.7922
2013-03-06 10:05:00,45.38,45.4,45.32,45.33,36413.42935388985,27.4502,27.4623,27.4139,27.4199,36413.4294
2013-03-06 10:10:00,45.33,45.39,45.33,45.35,34587.6863779288,27.4199,27.4562,27.4199,27.432,34587.6864
2013-03-06 10:15:00,45.34,45.42,45.26,45.26,62480.98184400041,27.426,27.4744,27.3776,27.3776,62480.9818
2013-03-06 10:20:00,45.26,45.32,45.23,45.31,29921.898772695,27.3776,27.4139,27.3594,27.4078,29921.8988
2013-03-06 10:25:00,45.33,45.39,45.26,45.31,43513.540927071714,27.4199,27.4562,27.3776,27.4078,43513.5409
2013-03-06 10:30:00,45.3,45.31,45.13,45.15,77594.07647834466,27.4018,27.4078,27.2989,27.311,77594.0765
2013-03-06 10:35:00,45.15,45.28,45.14,45.25,47570.747540318494,27.311,27.3897,27.305,27.3715,47570.7475
2013-03-06 10:40:00,45.25,45.25,45.19,45.22,50005.07150826656,27.3715,27.3715,27.3352,27.3534,50005.0715
2013-03-06 10:45:00,45.22,45.34,45.22,45.31,92707.17111268891,27.3534,27.426,27.3534,27.4078,92707.1711
2013-03-06 10:50:00,45.31,45.33,45.28,45.3,56699.46242012375,27.4078,27.4199,27.3897,27.4018,56699.4624
2013-03-06 10:55:00,45.3,45.34,45.26,45.26,38847.75332183792,27.4018,27.426,27.3776,27.3776,38847.7533
2013-03-06 11:00:00,45.25,45.34,45.25,45.27,42803.52976975353,27.3715,27.426,27.3715,27.3836,42803.5298
2013-03-06 11:05:00,45.27,45.33,45.27,45.28,72218.27771579268,27.3836,27.4199,27.3836,27.3897,72218.2777
2013-03-06 11:10:00,45.29,45.35,45.27,45.35,45339.28390303276,27.3957,27.432,27.3836,27.432,45339.2839
2013-03-06 11:15:00,45.35,45.35,45.32,45.33,30226.189268688508,27.432,27.432,27.4139,27.4199,30226.1893
2013-03-06 11:20:00,45.33,45.33,45.3,45.33,29719.03844203266,27.4199,27.4199,27.4018,27.4199,29719.0384
2013-03-06 11:25:00,45.32,45.37,45.3,45.36,70696.82523582513,27.4139,27.4441,27.4018,27.4381,70696.8252
2013-03-06 11:30:00,45.36,45.37,45.34,45.36,41586.36778577949,27.4381,27.4441,27.426,27.4381,41586.3678
2013-03-06 11:35:00,45.36,45.41,45.35,45.41,35500.55786590932,27.4381,27.4683,27.432,27.4683,35500.5579
2013-03-06 11:40:00,45.42,45.42,45.36,45.41,37022.010345876864,27.4744,27.4744,27.4381,27.4683,37022.0103
2013-03-06 11:45:00,45.4,45.48,45.4,45.47,40673.49629779896,27.4623,27.5107,27.4623,27.5046,40673.4963
2013-03-06 11:50:00,45.46,45.48,45.38,45.4,25560.40166345471,27.4986,27.5107,27.4502,27.4623,25560.4017
2013-03-06 11:55:00,45.39,45.42,45.37,45.39,19981.74257024039,27.4562,27.4744,27.4441,27.4562,19981.7426
2013-03-06 12:00:00,45.39,45.43,45.36,45.38,67349.62977989654,27.4562,27.4804,27.4381,27.4502,67349.6298
2013-03-06 12:05:00,45.39,45.4,45.35,45.37,57105.18308144842,27.4562,27.4623,27.432,27.4441,57105.1831
2013-03-06 12:10:00,45.37,45.43,45.34,45.38,93620.04260066945,27.4441,27.4804,27.426,27.4502,93620.0426
2013-03-06 12:15:00,45.37,45.43,45.37,45.42,29719.03844203266,27.4441,27.4804,27.4441,27.4744,29719.0384
2013-03-06 12:20:00,45.42,45.42,45.35,45.38,25053.250836798863,27.4744,27.4744,27.432,27.4502,25053.2508
2013-03-06 12:25:00,45.37,45.38,45.34,45.37,56598.032254792575,27.4441,27.4502,27.426,27.4441,56598.0323
2013-03-06 12:30:00,45.37,45.39,45.33,45.35,39354.90414849376,27.4441,27.4562,27.4199,27.432,39354.9041
2013-03-06 12:35:00,45.35,45.41,45.35,45.4,21604.6252155391,27.432,27.4683,27.432,27.4623,21604.6252
2013-03-06 12:40:00,45.4,45.44,45.39,45.41,32254.79257531189,27.4623,27.4865,27.4562,27.4683,32254.7926
2013-03-06 12:45:00,45.42,45.42,45.37,45.39,19981.74257024039,27.4744,27.4744,27.4441,27.4562,19981.7426
2013-03-06 12:50:00,45.39,45.4,45.35,45.35,24748.960340805355,27.4562,27.4623,27.432,27.432,24748.9603
2013-03-06 12:55:00,45.35,45.37,45.29,45.31,67349.62977989654,27.432,27.4441,27.3957,27.4078,67349.6298
2013-03-06 13:00:00,45.31,45.33,45.28,45.33,38644.89299117558,27.4078,27.4199,27.3897,27.4199,38644.893
2013-03-06 13:05:00,45.33,45.35,45.3,45.34,15214.524799675424,27.4199,27.432,27.4018,27.426,15214.5248
2013-03-06 13:10:00,45.34,45.42,45.32,45.42,37427.73100720154,27.426,27.4744,27.4139,27.4744,37427.731
2013-03-06 13:15:00,45.41,45.44,45.4,45.42,25864.69215944822,27.4683,27.4865,27.4623,27.4744,25864.6922
2013-03-06 13:20:00,45.42,45.44,45.37,45.37,13794.502485039053,27.4744,27.4865,27.4441,27.4441,13794.5025
2013-03-06 13:25:00,45.38,45.4,45.37,45.39,17344.558271629983,27.4502,27.4623,27.4441,27.4562,17344.5583
2013-03-06 13:30:00,45.39,45.41,45.37,45.38,36819.15001521452,27.4562,27.4683,27.4441,27.4502,36819.15
2013-03-06 13:35:00,45.39,45.42,45.35,45.39,49092.20002028604,27.4562,27.4744,27.432,27.4562,49092.2
2013-03-06 13:40:00,45.4,45.48,45.4,45.47,24748.960340805355,27.4623,27.5107,27.4623,27.5046,24748.9603
2013-03-06 13:45:00,45.46,45.47,45.37,45.38,75261.18267572776,27.4986,27.5046,27.4441,27.4502,75261.1827
2013-03-06 13:50:00,45.39,45.4,45.36,45.38,58423.77523075363,27.4562,27.4623,27.4381,27.4502,58423.7752
2013-03-06 13:55:00,45.38,45.4,45.35,45.39,31747.64174865605,27.4502,27.4623,27.432,27.4562,31747.6417
2013-03-06 14:00:00,45.39,45.41,45.34,45.4,48686.47935896136,27.4562,27.4683,27.426,27.4623,48686.4794
2013-03-06 14:05:00,45.39,45.4,45.37,45.37,23024.64753017548,27.4562,27.4623,27.4441,27.4441,23024.6475
2013-03-06 14:10:00,45.38,45.39,45.33,45.35,54062.27812151334,27.4502,27.4562,27.4199,27.432,54062.2781
2013-03-06 14:15:00,45.35,45.39,45.34,45.35,44324.98224972107,27.432,27.4562,27.426,27.432,44324.9822
2013-03-06 14:20:00,45.36,45.4,45.36,45.4,35297.69753524698,27.4381,27.4623,27.4381,27.4623,35297.6975
2013-03-06 14:25:00,45.39,45.39,45.37,45.37,37224.870676539205,27.4562,27.4562,27.4441,27.4441,37224.8707
2013-03-06 14:30:00,45.38,45.42,45.37,45.4,52439.395476214624,27.4502,27.4744,27.4441,27.4623,52439.3955
2013-03-06 14:35:00,45.39,45.44,45.37,45.37,49396.49051627954,27.4562,27.4865,27.4441,27.4441,49396.4905
2013-03-06 14:40:00,45.37,45.37,45.35,45.36,22314.636372857287,27.4441,27.4441,27.432,27.4381,22314.6364
2013-03-06 14:45:00,45.36,45.44,45.36,45.42,50512.22233492241,27.4381,27.4865,27.4381,27.4744,50512.2223
2013-03-06 14:50:00,45.41,45.43,45.38,45.39,77289.78598235115,27.4683,27.4804,27.4502,27.4562,77289.786
2013-03-06 14:55:00,45.39,45.4,45.36,45.39,30936.200426006693,27.4562,27.4623,27.4381,27.4562,30936.2004
2013-03-06 15:00:00,45.37,45.4,45.34,45.37,71406.83639314333,27.4441,27.4623,27.426,27.4441,71406.8364
2013-03-06 15:05:00,45.37,45.4,45.35,45.36,31849.07191398722,27.4441,27.4623,27.432,27.4381,31849.0719
2013-03-06 15:10:00,45.37,45.4,45.35,45.35,31240.490922000205,27.4441,27.4623,27.432,27.432,31240.4909
2013-03-06 15:15:00,45.36,45.39,45.35,45.36,47672.17770564966,27.4381,27.4562,27.432,27.4381,47672.1777
2013-03-06 15:20:00,45.35,45.37,45.35,45.37,53453.69712952632,27.432,27.4441,27.432,27.4441,53453.6971
2013-03-06 15:25:00,45.38,45.39,45.34,45.35,85099.9087128512,27.4502,27.4562,27.426,27.432,85099.9087
2013-03-06 15:30:00,45.36,45.37,45.33,45.36,115224.66781620854,27.4381,27.4441,27.4199,27.4381,115224.6678
2013-03-06 15:35:00,45.37,45.38,45.35,45.37,56395.17192413024,27.4441,27.4502,27.432,27.4441,56395.1719
2013-03-06 15:40:00,45.37,45.4,45.36,45.37,120904.75707475404,27.4441,27.4623,27.4381,27.4441,120904.7571
2013-03-06 15:45:00,45.38,45.39,45.35,45.35,151840.95750076073,27.4502,27.4562,27.432,27.432,151840.9575
2013-03-06 15:50:00,45.36,45.37,45.35,45.37,99097.2715285526,27.4381,27.4441,27.432,27.4441,99097.2715
2013-03-06 15:55:00,45.36,45.4,45.34,45.4,175778.47651891672,27.4381,27.4623,27.426,27.4623,175778.4765
2013-03-07 09:30:00,45.47,45.54,45.4,45.46,109341.7182270007,27.5046,27.547,27.4623,27.4986,109341.7182
2013-03-07 09:35:00,45.46,45.46,45.36,45.42,38137.742164519725,27.4986,27.4986,27.4381,27.4744,38137.7422
2013-03-07 09:40:00,45.45,45.45,45.32,45.42,71203.97606248099,27.4925,27.4925,27.4139,27.4744,71203.9761
2013-03-07 09:45:00,45.42,45.44,45.35,45.42,31443.35125266254,27.4744,27.4865,27.432,27.4744,31443.3513
2013-03-07 09:50:00,45.43,45.49,45.37,45.42,64915.30581194847,27.4804,27.5167,27.4441,27.4744,64915.3058
2013-03-07 09:55:00,45.42,45.48,45.39,45.46,29211.88761537681,27.4744,27.5107,27.4562,27.4986,29211.8876
2013-03-07 10:00:00,45.46,45.52,45.43,45.49,44629.272745714574,27.4986,27.5349,27.4804,27.5167,44629.2727
2013-03-07 10:05:00,45.49,45.54,45.45,45.52,25154.68100213004,27.5167,27.547,27.4925,27.5349,25154.681
2013-03-07 10:10:00,45.52,45.55,45.46,45.46,32051.93224464956,27.5349,27.553,27.4986,27.4986,32051.9322
2013-03-07 10:15:00,45.48,45.48,45.38,45.38,66842.47895324069,27.5107,27.5107,27.4502,27.4502,66842.479
2013-03-07 10:20:00,45.38,45.41,45.38,45.41,41180.647124454816,27.4502,27.4683,27.4502,27.4683,41180.6471
2013-03-07 10:25:00,45.41,45.43,45.39,45.42,39354.90414849376,27.4683,27.4804,27.4562,27.4744,39354.9041
2013-03-07 10:30:00,45.42,45.48,45.39,45.44,62582.41200933157,27.4744,27.5107,27.4562,27.4865,62582.412
2013-03-07 10:35:00,45.44,45.44,45.39,45.39,58423.77523075363,27.4865,27.4865,27.4562,27.4562,58423.7752
2013-03-07 10:40:00,45.39,45.46,45.39,45.44,48585.04919363018,27.4562,27.4986,27.4562,27.4865,48585.0492
2013-03-07 10:45:00,45.44,45.44,45.37,45.39,42194.948777766505,27.4865,27.4865,27.4441,27.4562,42194.9488
2013-03-07 10:50:00,45.38,45.39,45.35,45.36,35601.98803124049,27.4502,27.4562,27.432,27.4381,35601.988
2013-03-07 10:55:00,45.36,45.41,45.33,45.34,61568.11035601988,27.4381,27.4683,27.4199,27.426,61568.1104
2013-03-07 11:00:00,45.33,45.37,45.31,45.35,30631.909930013186,27.4199,27.4441,27.4078,27.432,30631.9099
2013-03-07 11:05:00,45.35,45.43,45.34,45.39,30834.770260675527,27.432,27.4804,27.426,27.4562,30834.7703
2013-03-07 11:10:00,45.4,45.4,45.35,45.37,29516.17811137032,27.4623,27.4623,27.432,27.4441,29516.1781
2013-03-07 11:15:00,45.37,45.4,45.33,45.35,28806.166954052136,27.4441,27.4623,27.4199,27.432,28806.167
2013-03-07 11:20:00,45.35,45.38,45.34,45.36,19068.871082259862,27.432,27.4502,27.426,27.4381,19068.8711
2013-03-07 11:25:00,45.37,45.4,45.34,45.38,22010.34587686378,27.4441,27.4623,27.426,27.4502,22010.3459
2013-03-07 11:30:00,45.38,45.39,45.35,45.35,16431.686783649457,27.4502,27.4562,27.432,27.432,16431.6868
2013-03-07 11:35:00,45.35,45.4,45.35,45.4,17445.988436961154,27.432,27.4623,27.432,27.4623,17445.9884
2013-03-07 11:40:00,45.4,45.45,45.38,45.45,16431.686783649457,27.4623,27.4925,27.4502,27.4925,16431.6868
2013-03-07 11:45:00,45.44,45.46,45.36,45.39,47165.02687899381,27.4865,27.4986,27.4381,27.4562,47165.0269
2013-03-07 11:50:00,45.38,45.47,45.38,45.47,31037.630591337864,27.4502,27.5046,27.4502,27.5046,31037.6306
2013-03-07 11:55:00,45.46,45.53,45.43,45.43,16330.256618318288,27.4986,27.5409,27.4804,27.4804,16330.2566
2013-03-07 12:00:00,45.43,45.45,45.39,45.42,11867.329343746833,27.4804,27.4925,27.4562,27.4744,11867.3293
2013-03-07 12:05:00,45.41,45.41,45.35,45.37,15011.664469013083,27.4683,27.4683,27.432,27.4441,15011.6645
2013-03-07 12:10:00,45.36,45.39,45.35,45.37,16634.547114311797,27.4381,27.4562,27.432,27.4441,16634.5471
2013-03-07 12:15:00,45.36,45.41,45.36,45.41,19373.161578253374,27.4381,27.4683,27.4381,27.4683,19373.1616
2013-03-07 12:20:00,45.41,45.41,45.36,45.37,10853.027690435136,27.4683,27.4683,27.4381,27.4441,10853.0277
2013-03-07 12:25:00,45.36,45.39,45.36,45.39,17953.139263617,27.4381,27.4562,27.4381,27.4562,17953.1393
2013-03-07 12:30:00,45.39,45.39,45.35,45.35,11765.89917841566,27.4562,27.4562,27.432,27.432,11765.8992
2013-03-07 12:35:00,45.34,45.36,45.32,45.34,43310.68059640937,27.426,27.4381,27.4139,27.426,43310.6806
2013-03-07 12:40:00,45.35,45.35,45.33,45.34,24546.10001014301,27.432,27.432,27.4199,27.426,24546.1
2013-03-07 12:45:00,45.34,45.34,45.32,45.34,16533.116948980627,27.426,27.426,27.4139,27.426,16533.1169
2013-03-07 12:50:00,45.34,45.35,45.33,45.33,30023.32893802617,27.426,27.432,27.4199,27.4199,30023.3289
2013-03-07 12:55:00,45.33,45.35,45.33,45.35,26270.412820772897,27.4199,27.432,27.4199,27.432,26270.4128
2013-03-07 13:00:00,45.35,45.4,45.33,45.4,45440.71406836393,27.432,27.4623,27.4199,27.4623,45440.7141
2013-03-07 13:05:00,45.4,45.41,45.38,45.4,20083.17273557156,27.4623,27.4683,27.4502,27.4623,20083.1727
2013-03-07 13:10:00,45.41,45.44,45.4,45.43,11765.89917841566,27.4683,27.4865,27.4623,27.4804,11765.8992
2013-03-07 13:15:00,45.44,45.48,45.43,45.48,23633.22852216249,27.4865,27.5107,27.4804,27.5107,23633.2285
2013-03-07 13:20:00,45.47,45.49,45.44,45.48,34181.96571660412,27.5046,27.5167,27.4865,27.5107,34181.9657
2013-03-07 13:25:00,45.46,45.52,45.46,45.5,25763.26199411705,27.4986,27.5349,27.4986,27.5228,25763.262
2013-03-07 13:30:00,45.48,45.5,45.45,45.45,16735.977279642964,27.5107,27.5228,27.4925,27.4925,16735.9773
2013-03-07 13:35:00,45.46,45.51,45.46,45.49,19778.88223957805,27.4986,27.5288,27.4986,27.5167,19778.8822
2013-03-07 13:40:00,45.48,45.5,45.48,45.48,15823.10579166244,27.5107,27.5228,27.5107,27.5107,15823.1058
2013-03-07 13:45:00,45.48,45.52,45.48,45.51,19474.59174358454,27.5107,27.5349,27.5107,27.5288,19474.5917
2013-03-07 13:50:00,45.52,45.54,45.51,45.51,11867.329343746833,27.5349,27.547,27.5288,27.5288,11867.3293
2013-03-07 13:55:00,45.51,45.55,45.51,45.55,17953.139263617,27.5288,27.553,27.5288,27.553,17953.1393
2013-03-07 14:00:00,45.54,45.55,45.49,45.51,21908.91571153261,27.547,27.553,27.5167,27.5288,21908.9157
2013-03-07 14:05:00,45.5,45.5,45.44,45.45,23126.077695506643,27.5228,27.5228,27.4865,27.4925,23126.0777
2013-03-07 14:10:00,45.46,45.46,45.43,45.46,15721.67562633127,27.4986,27.4986,27.4804,27.4986,15721.6756
2013-03-07 14:15:00,45.46,45.5,45.44,45.44,31037.630591337864,27.4986,27.5228,27.4865,27.4865,31037.6306
2013-03-07 14:20:00,45.45,45.51,45.45,45.5,20894.614058220915,27.4925,27.5288,27.4925,27.5228,20894.6141
2013-03-07 14:25:00,45.51,45.53,45.5,45.51,25053.250836798863,27.5288,27.5409,27.5228,27.5288,25053.2508
2013-03-07 14:30:00,45.52,45.55,45.5,45.52,24343.23967948068,27.5349,27.553,27.5228,27.5349,24343.2397
2013-03-07 14:35:00,45.51,45.51,45.47,45.49,31341.92108733137,27.5288,27.5288,27.5046,27.5167,31341.9211
2013-03-07 14:40:00,45.48,45.49,45.44,45.46,48787.909524292525,27.5107,27.5167,27.4865,27.4986,48787.9095
2013-03-07 14:45:00,45.46,45.53,45.45,45.51,29110.457450045644,27.4986,27.5409,27.4925,27.5288,29110.4575
2013-03-07 14:50:00,45.51,45.54,45.48,45.49,37934.88183385739,27.5288,27.547,27.5107,27.5167,37934.8818
2013-03-07 14:55:00,45.49,45.49,45.45,45.47,24038.94918348717,27.5167,27.5167,27.4925,27.5046,24038.9492
2013-03-07 15:00:00,45.46,45.48,45.45,45.45,33370.524393954765,27.4986,27.5107,27.4925,27.4925,33370.5244
2013-03-07 15:05:00,45.46,45.51,45.45,45.45,44122.12191905873,27.4986,27.5288,27.4925,27.4925,44122.1219
2013-03-07 15:10:00,45.45,45.5,45.45,45.5,36717.71984988335,27.4925,27.5228,27.4925,27.5228,36717.7198
2013-03-07 15:15:00,45.5,45.54,45.45,45.51,41383.50745511715,27.5228,27.547,27.4925,27.5288,41383.5075
2013-03-07 15:20:00,45.52,45.54,45.47,45.48,29617.60827670149,27.5349,27.547,27.5046,27.5107,29617.6083
2013-03-07 15:25:00,45.47,45.51,45.46,45.5,21503.19505020793,27.5046,27.5288,27.4986,27.5228,21503.1951
2013-03-07 15:30:00,45.49,45.53,45.49,45.51,28603.306623389795,27.5167,27.5409,27.5167,27.5288,28603.3066
2013-03-07 15:35:00,45.5,45.56,45.5,45.56,36311.99918855868,27.5228,27.5591,27.5228,27.5591,36311.9992
2013-03-07 15:40:00,45.56,45.58,45.53,45.55,68059.64093721473,27.5591,27.5712,27.5409,27.553,68059.6409
2013-03-07 15:45:00,45.55,45.58,45.54,45.57,55888.02109747439,27.553,27.5712,27.547,27.5651,55888.0211
2013-03-07 15:50:00,45.56,45.58,45.54,45.57,79926.97028096156,27.5591,27.5712,27.547,27.5651,79926.9703
2013-03-07 15:55:00,45.57,45.63,45.56,45.59,150725.22568211786,27.5651,27.6014,27.5591,27.5772,150725.2257
2013-03-08 09:30:00,45.77,46.08,45.77,46.05,108225.98640835784,27.6861,27.8736,27.6861,27.8555,108225.9864
2013-03-08 09:35:00,46.01,46.07,45.93,45.99,31849.07191398722,27.8313,27.8675,27.7829,27.8192,31849.0719
2013-03-08 09:40:00,45.98,46.02,45.89,45.94,87534.23268079926,27.8131,27.8373,27.7587,27.7889,87534.2327
2013-03-08 09:45:00,45.94,45.99,45.86,45.89,81854.14342225378,27.7889,27.8192,27.7405,27.7587,81854.1434
2013-03-08 09:50:00,45.89,45.93,45.86,45.91,59235.216553402985,27.7587,27.7829,27.7405,27.7708,59235.2166
2013-03-08 09:55:00,45.93,46.02,45.88,45.98,68059.64093721473,27.7829,27.8373,27.7526,27.8131,68059.6409
2013-03-08 10:00:00,45.97,45.98,45.8,45.92,50917.94299624708,27.8071,27.8131,27.7042,27.7768,50917.943
2013-03-08 10:05:00,45.92,45.93,45.83,45.88,34891.97687392231,27.7768,27.7829,27.7224,27.7526,34891.9769
2013-03-08 10:10:00,45.87,45.89,45.72,45.74,64306.724819961455,27.7466,27.7587,27.6558,27.6679,64306.7248
2013-03-08 10:15:00,45.74,45.81,45.69,45.77,209149.0009128715,27.6679,27.7103,27.6377,27.6861,209149.0009
2013-03-08 10:20:00,45.76,45.8,45.74,45.79,75362.61284105893,27.68,27.7042,27.6679,27.6982,75362.6128
2013-03-08 10:25:00,45.8,45.85,45.78,45.84,28197.58596206512,27.7042,27.7345,27.6921,27.7284,28197.586
2013-03-08 10:30:00,45.83,45.9,45.8,45.88,30023.32893802617,27.7224,27.7647,27.7042,27.7526,30023.3289
2013-03-08 10:35:00,45.88,45.91,45.84,45.88,31544.781417993712,27.7526,27.7708,27.7284,27.7526,31544.7814
2013-03-08 10:40:00,45.89,45.95,45.89,45.89,25661.83182878588,27.7587,27.795,27.7587,27.7587,25661.8318
2013-03-08 10:45:00,45.89,45.89,45.8,45.86,25053.250836798863,27.7587,27.7587,27.7042,27.7405,25053.2508
2013-03-08 10:50:00,45.87,45.91,45.84,45.86,41079.216959123645,27.7466,27.7708,27.7284,27.7405,41079.217
2013-03-08 10:55:00,45.85,45.95,45.85,45.93,27893.29546607161,27.7345,27.795,27.7345,27.7829,27893.2955
2013-03-08 11:00:00,45.93,45.98,45.88,45.98,52743.685972208135,27.7829,27.8131,27.7526,27.8131,52743.686
2013-03-08 11:05:00,45.98,46.0,45.94,45.97,30631.909930013186,27.8131,27.8252,27.7889,27.8071,30631.9099
2013-03-08 11:10:00,45.96,45.96,45.93,45.96,19576.02190891571,27.801,27.801,27.7829,27.801,19576.0219
2013-03-08 11:15:00,45.95,45.97,45.93,45.97,22618.926868850795,27.795,27.8071,27.7829,27.8071,22618.9269
2013-03-08 11:20:00,45.95,45.98,45.93,45.94,25256.111167461204,27.795,27.8131,27.7829,27.7889,25256.1112
2013-03-08 11:25:00,45.95,45.97,45.92,45.94,16533.116948980627,27.795,27.8071,27.7768,27.7889,16533.1169
2013-03-08 11:30:00,45.94,45.97,45.93,45.97,23126.077695506643,27.7889,27.8071,27.7829,27.8071,23126.0777
2013-03-08 11:35:00,45.97,46.0,45.95,45.97,39354.90414849376,27.8071,27.8252,27.795,27.8071,39354.9041
2013-03-08 11:40:00,45.97,46.02,45.96,45.99,39862.05497514961,27.8071,27.8373,27.801,27.8192,39862.055
2013-03-08 11:45:00,45.99,46.03,45.96,46.0,44426.41241505224,27.8192,27.8434,27.801,27.8252,44426.4124
2013-03-08 11:50:00,46.0,46.05,45.98,46.01,37833.45166852622,27.8252,27.8555,27.8131,27.8313,37833.4517
2013-03-08 11:55:00,46.01,46.06,46.0,46.05,16228.826452987118,27.8313,27.8615,27.8252,27.8555,16228.8265
2013-03-08 12:00:00,46.07,46.07,46.0,46.0,18663.150420935188,27.8675,27.8675,27.8252,27.8252,18663.1504
2013-03-08 12:05:00,46.02,46.07,46.02,46.06,37630.59133786388,27.8373,27.8675,27.8373,27.8615,37630.5913
2013-03-08 12:10:00,46.06,46.08,46.02,46.07,94837.20458464348,27.8615,27.8736,27.8373,27.8675,94837.2046
2013-03-08 12:15:00,46.07,46.11,46.06,46.06,60148.08804138351,27.8675,27.8917,27.8615,27.8615,60148.088
2013-03-08 12:20:00,46.07,46.08,46.06,46.07,9838.72603712344,27.8675,27.8736,27.8615,27.8675,9838.726
2013-03-08 12:25:00,46.07,46.12,46.06,46.09,45440.71406836393,27.8675,27.8978,27.8615,27.8796,45440.7141
2013-03-08 12:30:00,46.08,46.1,46.04,46.05,29211.88761537681,27.8736,27.8857,27.8494,27.8555,29211.8876
2013-03-08 12:35:00,46.05,46.07,46.02,46.05,44426.41241505224,27.8555,27.8675,27.8373,27.8555,44426.4124
2013-03-08 12:40:00,46.05,46.06,46.03,46.05,21706.05538087027,27.8555,27.8615,27.8434,27.8555,21706.0554
2013-03-08 12:45:00,46.06,46.09,46.06,46.07,20387.463231565067,27.8615,27.8796,27.8615,27.8675,20387.4632
2013-03-08 12:50:00,46.08,46.12,46.07,46.11,12678.770666396187,27.8736,27.8978,27.8675,27.8917,12678.7707
2013-03-08 12:55:00,46.11,46.14,46.11,46.13,25458.97149812354,27.8917,27.9099,27.8917,27.9038,25458.9715
2013-03-08 13:00:00,46.13,46.13,46.11,46.12,14504.513642357237,27.9038,27.9038,27.8917,27.8978,14504.5136
2013-03-08 13:05:00,46.12,46.14,46.1,46.12,17040.267775636476,27.8978,27.9099,27.8857,27.8978,17040.2678
2013-03-08 13:10:00,46.12,46.14,46.07,46.14,60756.66903337053,27.8978,27.9099,27.8675,27.9099,60756.669
2013-03-08 13:15:00,46.12,46.14,46.1,46.12,44629.272745714574,27.8978,27.9099,27.8857,27.8978,44629.2727
2013-03-08 13:20:00,46.12,46.17,46.11,46.14,26067.55249011056,27.8978,27.928,27.8917,27.9099,26067.5525
2013-03-08 13:25:00,46.15,46.2,46.14,46.16,37833.45166852622,27.9159,27.9462,27.9099,27.922,37833.4517
2013-03-08 13:30:00,46.17,46.17,46.11,46.14,27081.854143422253,27.928,27.928,27.8917,27.9099,27081.8541
2013-03-08 13:35:00,46.15,46.22,46.15,46.21,34790.54670859114,27.9159,27.9583,27.9159,27.9522,34790.5467
2013-03-08 13:40:00,46.22,46.23,46.15,46.15,40774.92646313013,27.9583,27.9643,27.9159,27.9159,40774.9265
2013-03-08 13:45:00,46.15,46.15,46.13,46.14,44122.12191905873,27.9159,27.9159,27.9038,27.9099,44122.1219
2013-03-08 13:50:00,46.14,46.14,46.1,46.12,32051.93224464956,27.9099,27.9099,27.8857,27.8978,32051.9322
2013-03-08 13:55:00,46.12,46.14,46.1,46.11,55888.02109747439,27.8978,27.9099,27.8857,27.8917,55888.0211
2013-03-08 14:00:00,46.12,46.13,46.07,46.09,29110.457450045644,27.8978,27.9038,27.8675,27.8796,29110.4575
2013-03-08 14:05:00,46.09,46.09,46.03,46.04,18866.010751597525,27.8796,27.8796,27.8434,27.8494,18866.0108
2013-03-08 14:10:00,46.04,46.04,45.98,45.99,21097.474388883253,27.8494,27.8494,27.8131,27.8192,21097.4744
2013-03-08 14:15:00,45.99,46.04,45.98,45.99,11360.178517090982,27.8192,27.8494,27.8131,27.8192,11360.1785
2013-03-08 14:20:00,45.98,46.04,45.96,46.03,24038.94918348717,27.8131,27.8494,27.801,27.8434,24038.9492
2013-03-08 14:25:00,46.03,46.04,46.02,46.03,6390.100415863678,27.8434,27.8494,27.8373,27.8434,6390.1004
2013-03-08 14:30:00,46.02,46.07,46.02,46.05,21807.48554620144,27.8373,27.8675,27.8373,27.8555,21807.4855
2013-03-08 14:35:00,46.06,46.07,46.04,46.06,16533.116948980627,27.8615,27.8675,27.8494,27.8615,16533.1169
2013-03-08 14:40:00,46.06,46.08,46.03,46.04,19474.59174358454,27.8615,27.8736,27.8434,27.8494,19474.5917
2013-03-08 14:45:00,46.05,46.08,46.0,46.0,15011.664469013083,27.8555,27.8736,27.8252,27.8252,15011.6645
2013-03-08 14:50:00,46.01,46.06,46.01,46.05,18155.99959427934,27.8313,27.8615,27.8313,27.8555,18155.9996
2013-03-08 14:55:00,46.05,46.06,46.02,46.05,20793.183892889745,27.8555,27.8615,27.8373,27.8555,20793.1839
2013-03-08 15:00:00,46.06,46.09,46.05,46.07,26980.423978091083,27.8615,27.8796,27.8555,27.8675,26980.424
2013-03-08 15:05:00,46.07,46.09,46.07,46.08,18054.56942894817,27.8675,27.8796,27.8675,27.8736,18054.5694
2013-03-08 15:10:00,46.09,46.12,46.09,46.11,16735.977279642964,27.8796,27.8978,27.8796,27.8917,16735.9773
2013-03-08 15:15:00,46.11,46.13,46.06,46.09,21097.474388883253,27.8917,27.9038,27.8615,27.8796,21097.4744
2013-03-08 15:20:00,46.09,46.1,46.05,46.05,31544.781417993712,27.8796,27.8857,27.8555,27.8555,31544.7814
2013-03-08 15:25:00,46.05,46.06,46.0,46.0,42296.37894309768,27.8555,27.8615,27.8252,27.8252,42296.3789
2013-03-08 15:30:00,46.0,46.07,45.99,46.03,39557.7644791561,27.8252,27.8675,27.8192,27.8434,39557.7645
2013-03-08 15:35:00,46.03,46.05,45.98,46.04,33573.3847246171,27.8434,27.8555,27.8131,27.8494,33573.3847
2013-03-08 15:40:00,46.04,46.06,46.03,46.05,30834.770260675527,27.8494,27.8615,27.8434,27.8555,30834.7703
2013-03-08 15:45:00,46.06,46.09,46.05,46.09,38644.89299117558,27.8615,27.8796,27.8555,27.8796,38644.893
2013-03-08 15:50:00,46.09,46.12,46.08,46.12,92098.59012070188,27.8796,27.8978,27.8736,27.8978,92098.5901
2013-03-08 15:55:00,46.12,46.14,46.1,46.12,294451.769956385,27.8978,27.9099,27.8857,27.8978,294451.77
2013-03-11 09:30:00,45.93,46.01,45.7,45.85,120904.75707475404,27.7829,27.8313,27.6437,27.7345,120904.7571
2013-03-11 09:35:00,45.85,45.9,45.8,45.9,33471.95455928593,27.7345,27.7647,27.7042,27.7647,33471.9546
2013-03-11 09:40:00,45.91,45.99,45.85,45.92,15823.10579166244,27.7708,27.8192,27.7345,27.7768,15823.1058
2013-03-11 09:45:00,45.93,45.95,45.86,45.89,22618.926868850795,27.7829,27.795,27.7405,27.7587,22618.9269
2013-03-11 09:50:00,45.89,45.91,45.81,45.82,54467.99878283802,27.7587,27.7708,27.7103,27.7163,54467.9988
2013-03-11 09:55:00,45.82,45.91,45.81,45.89,24546.10001014301,27.7163,27.7708,27.7103,27.7587,24546.1
2013-03-11 10:00:00,45.89,45.91,45.8,45.84,49295.06035094837,27.7587,27.7708,27.7042,27.7284,49295.0604
2013-03-11 10:05:00,45.85,45.93,45.85,45.93,25661.83182878588,27.7345,27.7829,27.7345,27.7829,25661.8318
2013-03-11 10:10:00,45.93,45.99,45.93,45.98,18054.56942894817,27.7829,27.8192,27.7829,27.8131,18054.5694
2013-03-11 10:15:00,45.97,46.06,45.97,46.01,38442.03266051324,27.8071,27.8615,27.8071,27.8313,38442.0327
2013-03-11 10:20:00,46.01,46.03,45.95,45.99,38949.18348716908,27.8313,27.8434,27.795,27.8192,38949.1835
2013-03-11 10:25:00,45.99,46.01,45.95,45.98,34181.96571660412,27.8192,27.8313,27.795,27.8131,34181.9657
2013-03-11 10:30:00,45.99,46.04,45.99,46.04,21198.904554214423,27.8192,27.8494,27.8192,27.8494,21198.9046
2013-03-11 10:35:00,46.04,46.06,46.01,46.02,32153.362409980728,27.8494,27.8615,27.8313,27.8373,32153.3624
2013-03-11 10:40:00,46.02,46.06,46.01,46.05,34283.395881935285,27.8373,27.8615,27.8313,27.8555,34283.3959
2013-03-11 10:45:00,46.06,46.09,46.06,46.08,14808.804138350746,27.8615,27.8796,27.8615,27.8736,14808.8041
2013-03-11 10:50:00,46.09,46.11,45.95,45.97,61669.54052135105,27.8796,27.8917,27.795,27.8071,61669.5405
2013-03-11 10:55:00,45.97,45.98,45.91,45.94,58322.34506542246,27.8071,27.8131,27.7708,27.7889,58322.3451
2013-03-11 11:00:00,45.94,46.02,45.93,46.0,23227.507860837813,27.7889,27.8373,27.7829,27.8252,23227.5079
2013-03-11 11:05:00,46.01,46.09,46.0,46.05,31646.211583324883,27.8313,27.8796,27.8252,27.8555,31646.2116
2013-03-11 11:10:00,46.04,46.05,45.95,45.98,48787.909524292525,27.8494,27.8555,27.795,27.8131,48787.9095
2013-03-11 11:15:00,45.98,46.01,45.93,46.01,37022.010345876864,27.8131,27.8313,27.7829,27.8313,37022.0103
2013-03-11 11:20:00,46.02,46.04,45.98,46.03,31544.781417993712,27.8373,27.8494,27.8131,27.8434,31544.7814
2013-03-11 11:25:00,46.02,46.08,46.0,46.04,29617.60827670149,27.8373,27.8736,27.8252,27.8494,29617.6083
2013-03-11 11:30:00,46.04,46.07,46.0,46.04,42499.23927376002,27.8494,27.8675,27.8252,27.8494,42499.2393
2013-03-11 11:35:00,46.05,46.09,46.05,46.07,9635.865706461102,27.8555,27.8796,27.8555,27.8675,9635.8657
2013-03-11 11:40:00,46.06,46.09,46.02,46.05,97068.6682219292,27.8615,27.8796,27.8373,27.8555,97068.6682
2013-03-11 11:45:00,46.05,46.11,46.03,46.11,23430.36819150015,27.8555,27.8917,27.8434,27.8917,23430.3682
2013-03-11 11:50:00,46.1,46.14,46.1,46.13,50309.36200426007,27.8857,27.9099,27.8857,27.9038,50309.362
2013-03-11 11:55:00,46.13,46.19,46.12,46.19,22010.34587686378,27.9038,27.9401,27.8978,27.9401,22010.3459
2013-03-11 12:00:00,46.19,46.24,46.18,46.22,22618.926868850795,27.9401,27.9704,27.9341,27.9583,22618.9269
2013-03-11 12:05:00,46.24,46.25,46.21,46.22,20793.183892889745,27.9704,27.9764,27.9522,27.9583,20793.1839
2013-03-11 12:10:00,46.22,46.25,46.21,46.22,18358.85992494168,27.9583,27.9764,27.9522,27.9583,18358.8599
2013-03-11 12:15:00,46.23,46.25,46.19,46.25,39557.7644791561,27.9643,27.9764,27.9401,27.9764,39557.7645
2013-03-11 12:20:00,46.25,46.28,46.23,46.28,26980.423978091083,27.9764,27.9946,27.9643,27.9946,26980.424
2013-03-11 12:25:00,46.26,46.28,46.24,46.27,22720.357034181965,27.9825,27.9946,27.9704,27.9885,22720.357
2013-03-11 12:30:00,46.25,46.26,46.22,46.26,34993.40703925347,27.9764,27.9825,27.9583,27.9825,34993.407
2013-03-11 12:35:00,46.27,46.28,46.25,46.25,15620.245461000102,27.9885,27.9946,27.9764,27.9764,15620.2455
2013-03-11 12:40:00,46.25,46.25,46.2,46.24,93315.75210467594,27.9764,27.9764,27.9462,27.9704,93315.7521
2013-03-11 12:45:00,46.25,46.28,46.23,46.24,26168.982655441727,27.9764,27.9946,27.9643,27.9704,26168.9827
2013-03-11 12:50:00,46.25,46.26,46.24,46.26,15620.245461000102,27.9764,27.9825,27.9704,27.9825,15620.2455
2013-03-11 12:55:00,46.26,46.31,46.25,46.3,51729.38431889644,27.9825,28.0127,27.9764,28.0067,51729.3843
2013-03-11 13:00:00,46.3,46.32,46.29,46.31,25763.26199411705,28.0067,28.0188,28.0006,28.0127,25763.262
2013-03-11 13:05:00,46.31,46.32,46.29,46.32,18663.150420935188,28.0127,28.0188,28.0006,28.0188,18663.1504
2013-03-11 13:10:00,46.32,46.36,46.31,46.35,122223.34922405925,28.0188,28.043,28.0127,28.0369,122223.3492
2013-03-11 13:15:00,46.35,46.36,46.34,46.35,16938.837610305305,28.0369,28.043,28.0309,28.0369,16938.8376
2013-03-11 13:20:00,46.34,46.41,46.34,46.38,35297.69753524698,28.0309,28.0732,28.0309,28.0551,35297.6975
2013-03-11 13:25:00,46.38,46.38,46.34,46.36,17851.70909828583,28.0551,28.0551,28.0309,28.043,17851.7091
2013-03-11 13:30:00,46.36,46.38,46.35,46.35,27690.435135409272,28.043,28.0551,28.0369,28.0369,27690.4351
2013-03-11 13:35:00,46.36,46.38,46.33,46.37,23531.79835683132,28.043,28.0551,28.0248,28.049,23531.7984
2013-03-11 13:40:00,46.37,46.41,46.35,46.39,50715.08266558475,28.049,28.0732,28.0369,28.0611,50715.0827
2013-03-11 13:45:00,46.39,46.4,46.35,46.36,33877.67522061061,28.0611,28.0672,28.0369,28.043,33877.6752
2013-03-11 13:50:00,46.37,46.4,46.36,46.37,31240.490922000205,28.049,28.0672,28.043,28.049,31240.4909
2013-03-11 13:55:00,46.38,46.42,46.38,46.4,25357.54133279237,28.0551,28.0793,28.0551,28.0672,25357.5413
2013-03-11 14:00:00,46.39,46.43,46.37,46.42,32457.652905974235,28.0611,28.0853,28.049,28.0793,32457.6529
2013-03-11 14:05:00,46.42,46.43,46.39,46.42,22314.636372857287,28.0793,28.0853,28.0611,28.0793,22314.6364
2013-03-11 14:10:00,46.43,46.48,46.42,46.46,45846.43472968861,28.0853,28.1156,28.0793,28.1035,45846.4347
2013-03-11 14:15:00,46.45,46.49,46.42,46.48,79825.54011563039,28.0974,28.1216,28.0793,28.1156,79825.5401
2013-03-11 14:20:00,46.48,46.51,46.44,46.5,34891.97687392231,28.1156,28.1337,28.0914,28.1277,34891.9769
2013-03-11 14:25:00,46.5,46.52,46.49,46.51,56496.602089461405,28.1277,28.1398,28.1216,28.1337,56496.6021
2013-03-11 14:30:00,46.51,46.51,46.45,46.49,60148.08804138351,28.1337,28.1337,28.0974,28.1216,60148.088
2013-03-11 14:35:00,46.49,46.52,46.47,46.5,46759.30621766914,28.1216,28.1398,28.1095,28.1277,46759.3062
2013-03-11 14:40:00,46.51,46.53,46.5,46.5,37224.870676539205,28.1337,28.1458,28.1277,28.1277,37224.8707
2013-03-11 14:45:00,46.5,46.58,46.5,46.51,43716.40125773405,28.1277,28.176,28.1277,28.1337,43716.4013
2013-03-11 14:50:00,46.5,46.53,46.49,46.51,28299.016127396288,28.1277,28.1458,28.1216,28.1337,28299.0161
2013-03-11 14:55:00,46.52,46.56,46.5,46.51,43919.26158839639,28.1398,28.1639,28.1277,28.1337,43919.2616
2013-03-11 15:00:00,46.52,46.52,46.43,46.45,68972.51242519525,28.1398,28.1398,28.0853,28.0974,68972.5124
2013-03-11 15:05:00,46.45,46.49,46.39,46.41,86012.78020083172,28.0974,28.1216,28.0611,28.0732,86012.7802
2013-03-11 15:10:00,46.4,46.43,46.36,46.37,107414.5450857085,28.0672,28.0853,28.043,28.049,107414.5451
2013-03-11 15:15:00,46.36,46.37,46.29,46.3,114108.93599756568,28.043,28.049,28.0006,28.0067,114108.936
2013-03-11 15:20:00,46.3,46.37,46.3,46.32,112486.05335226696,28.0067,28.049,28.0067,28.0188,112486.0534
2013-03-11 15:25:00,46.31,46.31,46.23,46.27,203266.05132366365,28.0127,28.0127,27.9643,27.9885,203266.0513
2013-03-11 15:30:00,46.27,46.3,46.24,46.3,91895.72979003956,27.9885,28.0067,27.9704,28.0067,91895.7298
2013-03-11 15:35:00,46.29,46.29,46.22,46.25,118774.72360279948,28.0006,28.0006,27.9583,27.9764,118774.7236
2013-03-11 15:40:00,46.25,46.29,46.25,46.28,97271.52855259154,27.9764,28.0006,27.9764,27.9946,97271.5286
2013-03-11 15:45:00,46.27,46.32,46.25,46.3,100314.43351252662,27.9885,28.0188,27.9764,28.0067,100314.4335
2013-03-11 15:50:00,46.3,46.36,46.3,46.35,178517.0909828583,28.0067,28.043,28.0067,28.0369,178517.091
2013-03-11 15:55:00,46.33,46.42,46.28,46.36,337661.0203874632,28.0248,28.0793,27.9946,28.043,337661.0204
2013-03-12 09:30:00,46.18,46.32,46.08,46.3,57105.18308144842,27.9341,28.0188,27.8736,28.0067,57105.1831
2013-03-12 09:35:00,46.31,46.34,46.26,46.28,23024.64753017548,28.0127,28.0309,27.9825,27.9946,23024.6475
2013-03-12 09:40:00,46.27,46.34,46.25,46.34,41079.216959123645,27.9885,28.0309,27.9764,28.0309,41079.217
2013-03-12 09:45:00,46.34,46.34,46.3,46.34,33167.664063292425,28.0309,28.0309,28.0067,28.0309,33167.6641
2013-03-12 09:50:00,46.34,46.41,46.31,46.38,160361.09138857896,28.0309,28.0732,28.0127,28.0551,160361.0914
2013-03-12 09:55:00,46.39,46.43,46.36,46.38,31240.490922000205,28.0611,28.0853,28.043,28.0551,31240.4909
2013-03-12 10:00:00,46.39,46.4,46.3,46.33,61669.54052135105,28.0611,28.0672,28.0067,28.0248,61669.5405
2013-03-12 10:05:00,46.34,46.36,46.32,46.34,24241.809514149507,28.0309,28.043,28.0188,28.0309,24241.8095
2013-03-12 10:10:00,46.34,46.39,46.33,46.36,26574.703316766405,28.0309,28.0611,28.0248,28.043,26574.7033
2013-03-12 10:15:00,46.36,46.41,46.35,46.36,14910.234303681917,28.043,28.0732,28.0369,28.043,14910.2343
2013-03-12 10:20:00,46.36,46.47,46.35,46.44,31646.211583324883,28.043,28.1095,28.0369,28.0914,31646.2116
2013-03-12 10:25:00,46.45,46.53,46.42,46.51,29617.60827670149,28.0974,28.1458,28.0793,28.1337,29617.6083
2013-03-12 10:30:00,46.5,46.52,46.37,46.38,44629.272745714574,28.1277,28.1398,28.049,28.0551,44629.2727
2013-03-12 10:35:00,46.37,46.38,46.3,46.32,48179.32853230551,28.049,28.0551,28.0067,28.0188,48179.3285
2013-03-12 10:40:00,46.31,46.32,46.23,46.28,33269.094228623595,28.0127,28.0188,27.9643,27.9946,33269.0942
2013-03-12 10:45:00,46.28,46.31,46.25,46.27,49903.64134293539,27.9946,28.0127,27.9764,27.9885,49903.6413
2013-03-12 10:50:00,46.27,46.36,46.24,46.32,38949.18348716908,27.9885,28.043,27.9704,28.0188,38949.1835
2013-03-12 10:55:00,46.32,46.34,46.28,46.3,49295.06035094837,28.0188,28.0309,27.9946,28.0067,49295.0604
2013-03-12 11:00:00,46.31,46.31,46.27,46.29,75666.90333705244,28.0127,28.0127,27.9885,28.0006,75666.9033
2013-03-12 11:05:00,46.29,46.29,46.1,46.19,95141.495080637,28.0006,28.0006,27.8857,27.9401,95141.4951
2013-03-12 11:10:00,46.19,46.24,46.14,46.19,49295.06035094837,27.9401,27.9704,27.9099,27.9401,49295.0604
2013-03-12 11:15:00,46.19,46.24,46.18,46.19,26168.982655441727,27.9401,27.9704,27.9341,27.9401,26168.9827
2013-03-12 11:20:00,46.18,46.18,46.1,46.1,27284.714474084594,27.9341,27.9341,27.8857,27.8857,27284.7145
2013-03-12 11:25:00,46.11,46.16,46.07,46.09,160462.52155391013,27.8917,27.922,27.8675,27.8796,160462.5216
2013-03-12 11:30:00,46.09,46.09,45.92,45.96,131656.354599858,27.8796,27.8796,27.7768,27.801,131656.3546
2013-03-12 11:35:00,45.95,45.95,45.88,45.88,72725.42854244853,27.795,27.795,27.7526,27.7526,72725.4285
2013-03-12 11:40:00,45.89,45.94,45.87,45.89,58322.34506542246,27.7587,27.7889,27.7466,27.7587,58322.3451
2013-03-12 11:45:00,45.89,46.04,45.89,46.03,29313.31778070798,27.7587,27.8494,27.7587,27.8434,29313.3178
2013-03-12 11:50:00,46.03,46.1,46.03,46.04,71711.12688913682,27.8434,27.8857,27.8434,27.8494,71711.1269
2013-03-12 11:55:00,46.05,46.1,46.05,46.08,26980.423978091083,27.8555,27.8857,27.8555,27.8736,26980.424
2013-03-12 12:00:00,46.08,46.08,46.02,46.03,21198.904554214423,27.8736,27.8736,27.8373,27.8434,21198.9046
2013-03-12 12:05:00,46.02,46.03,45.97,46.0,34891.97687392231,27.8373,27.8434,27.8071,27.8252,34891.9769
2013-03-12 12:10:00,46.0,46.02,45.98,46.01,21401.764884876764,27.8252,27.8373,27.8131,27.8313,21401.7649
2013-03-12 12:15:00,46.02,46.05,46.02,46.04,22821.78719951313,27.8373,27.8555,27.8373,27.8494,22821.7872
2013-03-12 12:20:00,46.03,46.05,46.01,46.03,18257.42975961051,27.8434,27.8555,27.8313,27.8434,18257.4298
2013-03-12 12:25:00,46.02,46.05,45.96,46.0,23937.519018156,27.8373,27.8555,27.801,27.8252,23937.519
2013-03-12 12:30:00,46.0,46.05,46.0,46.04,25560.40166345471,27.8252,27.8555,27.8252,27.8494,25560.4017
2013-03-12 12:35:00,46.03,46.05,46.02,46.04,14605.943807688407,27.8434,27.8555,27.8373,27.8494,14605.9438
2013-03-12 12:40:00,46.04,46.05,46.0,46.04,18358.85992494168,27.8494,27.8555,27.8252,27.8494,18358.8599
2013-03-12 12:45:00,46.04,46.04,45.99,46.01,16533.116948980627,27.8494,27.8494,27.8192,27.8313,16533.1169
2013-03-12 12:50:00,46.02,46.03,45.98,46.01,24038.94918348717,27.8373,27.8434,27.8131,27.8313,24038.9492
2013-03-12 12:55:00,46.02,46.04,46.01,46.01,10244.44669844812,27.8373,27.8494,27.8313,27.8313,10244.4467
2013-03-12 13:00:00,46.01,46.02,45.97,45.98,18764.580586266355,27.8313,27.8373,27.8071,27.8131,18764.5806
2013-03-12 13:05:00,45.97,46.0,45.96,46.0,7404.402069175373,27.8071,27.8252,27.801,27.8252,7404.4021
2013-03-12 13:10:00,45.99,46.0,45.94,45.95,27284.714474084594,27.8192,27.8252,27.7889,27.795,27284.7145
2013-03-12 13:15:00,45.96,45.96,45.93,45.93,25256.111167461204,27.801,27.801,27.7829,27.7829,25256.1112
2013-03-12 13:20:00,45.94,45.95,45.89,45.92,23734.658687493666,27.7889,27.795,27.7587,27.7768,23734.6587
2013-03-12 13:25:00,45.92,45.95,45.89,45.95,41687.79795111066,27.7768,27.795,27.7587,27.795,41687.798
2013-03-12 13:30:00,45.95,45.98,45.95,45.98,16431.686783649457,27.795,27.8131,27.795,27.8131,16431.6868
2013-03-12 13:35:00,45.98,46.0,45.98,46.0,16837.407444974135,27.8131,27.8252,27.8131,27.8252,16837.4074
2013-03-12 13:40:00,46.0,46.04,46.0,46.04,20793.183892889745,27.8252,27.8494,27.8252,27.8494,20793.1839
2013-03-12 13:45:00,46.04,46.04,45.96,45.97,21198.904554214423,27.8494,27.8494,27.801,27.8071,21198.9046
2013-03-12 13:50:00,45.98,46.0,45.89,45.89,19271.731412922203,27.8131,27.8252,27.7587,27.7587,19271.7314
2013-03-12 13:55:00,45.89,45.91,45.88,45.89,17445.988436961154,27.7587,27.7708,27.7526,27.7587,17445.9884
2013-03-12 14:00:00,45.9,45.93,45.89,45.93,17547.41860229232,27.7647,27.7829,27.7587,27.7829,17547.4186
2013-03-12 14:05:00,45.92,45.93,45.86,45.86,36109.13885789634,27.7768,27.7829,27.7405,27.7405,36109.1389
2013-03-12 14:10:00,45.86,45.87,45.82,45.86,48483.61902829901,27.7405,27.7466,27.7163,27.7405,48483.619
2013-03-12 14:15:00,45.86,45.89,45.84,45.86,25560.40166345471,27.7405,27.7587,27.7284,27.7405,25560.4017
2013-03-12 14:20:00,45.87,45.87,45.82,45.84,35500.55786590932,27.7466,27.7466,27.7163,27.7284,35500.5579
2013-03-12 14:25:00,45.85,45.85,45.81,45.83,55786.59093214322,27.7345,27.7345,27.7103,27.7224,55786.5909
2013-03-12 14:30:00,45.84,45.85,45.81,45.82,33269.094228623595,27.7284,27.7345,27.7103,27.7163,33269.0942
2013-03-12 14:35:00,45.82,45.85,45.8,45.82,57003.75291611726,27.7163,27.7345,27.7042,27.7163,57003.7529
2013-03-12 14:40:00,45.81,45.82,45.8,45.82,24546.10001014301,27.7103,27.7163,27.7042,27.7163,24546.1
2013-03-12 14:45:00,45.82,45.84,45.81,45.82,27284.714474084594,27.7163,27.7284,27.7103,27.7163,27284.7145
2013-03-12 14:50:00,45.81,45.82,45.78,45.79,47773.60787098083,27.7103,27.7163,27.6921,27.6982,47773.6079
2013-03-12 14:55:00,45.79,45.8,45.71,45.72,51323.66365757176,27.6982,27.7042,27.6498,27.6558,51323.6637
2013-03-12 15:00:00,45.72,45.72,45.68,45.68,149508.0636981438,27.6558,27.6558,27.6316,27.6316,149508.0637
2013-03-12 15:05:00,45.69,45.7,45.65,45.7,71001.11573181865,27.6377,27.6437,27.6135,27.6437,71001.1157
2013-03-12 15:10:00,45.7,45.73,45.7,45.71,96460.0872299422,27.6437,27.6619,27.6437,27.6498,96460.0872
2013-03-12 15:15:00,45.71,45.72,45.69,45.69,58930.92605740947,27.6498,27.6558,27.6377,27.6377,58930.9261
2013-03-12 15:20:00,45.7,45.71,45.67,45.68,79926.97028096156,27.6437,27.6498,27.6256,27.6316,79926.9703
2013-03-12 15:25:00,45.69,45.7,45.6,45.69,86824.22152348109,27.6377,27.6437,27.5832,27.6377,86824.2215
2013-03-12 15:30:00,45.7,45.7,45.63,45.68,89359.97565676032,27.6437,27.6437,27.6014,27.6316,89359.9757
2013-03-12 15:35:00,45.69,45.69,45.63,45.65,97170.09838726035,27.6377,27.6377,27.6014,27.6135,97170.0984
2013-03-12 15:40:00,45.64,45.66,45.64,45.66,60553.808702708186,27.6074,27.6195,27.6074,27.6195,60553.8087
2013-03-12 15:45:00,45.65,45.65,45.62,45.63,99198.70169388376,27.6135,27.6135,27.5953,27.6014,99198.7017
2013-03-12 15:50:00,45.63,45.64,45.57,45.62,322142.2050917943,27.6014,27.6074,27.5651,27.5953,322142.2051
2013-03-12 15:55:00,45.61,45.61,45.58,45.58,213510.49802211177,27.5893,27.5893,27.5712,27.5712,213510.498
2013-03-13 09:30:00,45.59,45.65,45.4,45.5,72015.41738513033,27.5772,27.6135,27.4623,27.5228,72015.4174
2013-03-13 09:35:00,45.5,45.6,45.47,45.59,82259.86408357846,27.5228,27.5832,27.5046,27.5772,82259.8641
2013-03-13 09:40:00,45.58,45.58,45.42,45.43,88852.82483010448,27.5712,27.5712,27.4744,27.4804,88852.8248
2013-03-13 09:45:00,45.43,45.52,45.39,45.41,48179.32853230551,27.4804,27.5349,27.4562,27.4683,48179.3285
2013-03-13 09:50:00,45.41,45.41,45.26,45.35,76782.6351556953,27.4683,27.4683,27.3776,27.432,76782.6352
2013-03-13 09:55:00,45.35,45.46,45.33,45.43,77492.6463130135,27.432,27.4986,27.4199,27.4804,77492.6463
2013-03-13 10:00:00,45.47,45.58,45.33,45.36,127091.99715995535,27.5046,27.5712,27.4199,27.4381,127091.9972
2013-03-13 10:05:00,45.37,45.37,45.26,45.26,81448.4227609291,27.4441,27.4441,27.3776,27.3776,81448.4228
2013-03-13 10:10:00,45.26,45.28,45.21,45.26,80941.27193427326,27.3776,27.3897,27.3473,27.3776,80941.2719
2013-03-13 10:15:00,45.26,45.3,45.24,45.29,47976.46820164317,27.3776,27.4018,27.3655,27.3957,47976.4682
2013-03-13 10:20:00,45.29,45.29,45.23,45.29,43716.40125773405,27.3957,27.3957,27.3594,27.3957,43716.4013
2013-03-13 10:25:00,45.29,45.29,45.21,45.24,63393.85333198093,27.3957,27.3957,27.3473,27.3655,63393.8533
2013-03-13 10:30:00,45.23,45.31,45.22,45.22,41890.658281773,27.3594,27.4078,27.3534,27.3534,41890.6583
2013-03-13 10:35:00,45.22,45.3,45.21,45.26,65929.60746526017,27.3534,27.4018,27.3473,27.3776,65929.6075
2013-03-13 10:40:00,45.26,45.29,45.2,45.23,87737.0930114616,27.3776,27.3957,27.3413,27.3594,87737.093
2013-03-13 10:45:00,45.22,45.27,45.21,45.23,43716.40125773405,27.3534,27.3836,27.3473,27.3594,43716.4013
2013-03-13 10:50:00,45.24,45.25,45.2,45.23,28806.166954052136,27.3655,27.3715,27.3413,27.3594,28806.167
2013-03-13 10:55:00,45.23,45.28,45.19,45.22,58322.34506542246,27.3594,27.3897,27.3352,27.3534,58322.3451
2013-03-13 11:00:00,45.22,45.35,45.2,45.3,41484.93762044832,27.3534,27.432,27.3413,27.4018,41484.9376
2013-03-13 11:05:00,45.31,45.39,45.29,45.38,22821.78719951313,27.4078,27.4562,27.3957,27.4502,22821.7872
2013-03-13 11:10:00,45.39,45.39,45.25,45.26,79521.24961963687,27.4562,27.4562,27.3715,27.3776,79521.2496
2013-03-13 11:15:00,45.28,45.33,45.25,45.25,25154.68100213004,27.3897,27.4199,27.3715,27.3715,25154.681
2013-03-13 11:20:00,45.25,45.27,45.18,45.2,39659.19464448728,27.3715,27.3836,27.3292,27.3413,39659.1946
2013-03-13 11:25:00,45.19,45.2,45.13,45.13,38644.89299117558,27.3352,27.3413,27.2989,27.2989,38644.893
2013-03-13 11:30:00,45.12,45.2,45.12,45.2,41282.07728978599,27.2929,27.3413,27.2929,27.3413,41282.0773
2013-03-13 11:35:00,45.21,45.26,45.19,45.21,54670.85911350035,27.3473,27.3776,27.3352,27.3473,54670.8591
2013-03-13 11:40:00,45.21,45.25,45.18,45.18,40572.06613246779,27.3473,27.3715,27.3292,27.3292,40572.0661
2013-03-13 11:45:00,45.18,45.19,45.13,45.16,31037.630591337864,27.3292,27.3352,27.2989,27.3171,31037.6306
2013-03-13 11:50:00,45.17,45.17,45.11,45.12,45136.423572370426,27.3231,27.3231,27.2868,27.2929,45136.4236
2013-03-13 11:55:00,45.12,45.13,45.1,45.12,43310.68059640937,27.2929,27.2989,27.2808,27.2929,43310.6806
2013-03-13 12:00:00,45.12,45.17,45.1,45.1,53047.97646820165,27.2929,27.3231,27.2808,27.2808,53047.9765
2013-03-13 12:05:00,45.1,45.16,45.1,45.16,54772.28927883152,27.2808,27.3171,27.2808,27.3171,54772.2893
2013-03-13 12:10:00,45.16,45.22,45.16,45.19,85911.35003550055,27.3171,27.3534,27.3171,27.3352,85911.35
2013-03-13 12:15:00,45.19,45.2,45.14,45.18,51526.5239882341,27.3352,27.3413,27.305,27.3292,51526.524
2013-03-13 12:20:00,45.18,45.24,45.18,45.24,19068.871082259862,27.3292,27.3655,27.3292,27.3655,19068.8711
2013-03-13 12:25:00,45.25,45.27,45.23,45.27,26574.703316766405,27.3715,27.3836,27.3594,27.3836,26574.7033
2013-03-13 12:30:00,45.27,45.35,45.26,45.33,38847.75332183792,27.3836,27.432,27.3776,27.4199,38847.7533
2013-03-13 12:35:00,45.33,45.36,45.32,45.34,104168.77979511108,27.4199,27.4381,27.4139,27.426,104168.7798
2013-03-13 12:40:00,45.34,45.36,45.32,45.32,83172.73557155898,27.426,27.4381,27.4139,27.4139,83172.7356
2013-03-13 12:45:00,45.32,45.36,45.32,45.32,34689.11654325997,27.4139,27.4381,27.4139,27.4139,34689.1165
2013-03-13 12:50:00,45.32,45.36,45.32,45.33,46049.29506035095,27.4139,27.4381,27.4139,27.4199,46049.2951
2013-03-13 12:55:00,45.33,45.35,45.33,45.33,26270.412820772897,27.4199,27.432,27.4199,27.4199,26270.4128
2013-03-13 13:00:00,45.33,45.34,45.23,45.25,40470.63596713663,27.4199,27.426,27.3594,27.3715,40470.636
2013-03-13 13:05:00,45.24,45.26,45.2,45.21,29414.74794603915,27.3655,27.3776,27.3413,27.3473,29414.7479
2013-03-13 13:10:00,45.2,45.26,45.19,45.24,24748.960340805355,27.3413,27.3776,27.3352,27.3655,24748.9603
2013-03-13 13:15:00,45.24,45.26,45.2,45.2,32356.22274064307,27.3655,27.3776,27.3413,27.3413,32356.2227
2013-03-13 13:20:00,45.2,45.26,45.2,45.22,27284.714474084594,27.3413,27.3776,27.3413,27.3534,27284.7145
2013-03-13 13:25:00,45.22,45.28,45.21,45.21,34486.256212597626,27.3534,27.3897,27.3473,27.3473,34486.2562
2013-03-13 13:30:00,45.21,45.26,45.21,45.23,24748.960340805355,27.3473,27.3776,27.3473,27.3594,24748.9603
2013-03-13 13:35:00,45.23,45.26,45.23,45.26,20184.60290090273,27.3594,27.3776,27.3594,27.3776,20184.6029
2013-03-13 13:40:00,45.25,45.3,45.25,45.29,46353.58555634446,27.3715,27.4018,27.3715,27.3957,46353.5856
2013-03-13 13:45:00,45.29,45.31,45.28,45.29,32964.803732630084,27.3957,27.4078,27.3897,27.3957,32964.8037
2013-03-13 13:50:00,45.3,45.3,45.29,45.3,10954.457855766304,27.4018,27.4018,27.3957,27.4018,10954.4579
2013-03-13 13:55:00,45.29,45.3,45.2,45.2,46759.30621766914,27.3957,27.4018,27.3413,27.3413,46759.3062
2013-03-13 14:00:00,45.21,45.25,45.2,45.25,20184.60290090273,27.3473,27.3715,27.3413,27.3715,20184.6029
2013-03-13 14:05:00,45.25,45.26,45.22,45.24,29820.46860736383,27.3715,27.3776,27.3534,27.3655,29820.4686
2013-03-13 14:10:00,45.24,45.27,45.2,45.24,29211.88761537681,27.3655,27.3836,27.3413,27.3655,29211.8876
2013-03-13 14:15:00,45.24,45.25,45.22,45.22,20286.033066233897,27.3655,27.3715,27.3534,27.3534,20286.0331
2013-03-13 14:20:00,45.22,45.23,45.19,45.19,24850.39050613653,27.3534,27.3594,27.3352,27.3352,24850.3905
2013-03-13 14:25:00,45.2,45.28,45.19,45.21,39963.48514048078,27.3413,27.3897,27.3352,27.3473,39963.4851
2013-03-13 14:30:00,45.21,45.27,45.21,45.25,40572.06613246779,27.3473,27.3836,27.3473,27.3715,40572.0661
2013-03-13 14:35:00,45.25,45.3,45.23,45.29,60350.948372045845,27.3715,27.4018,27.3594,27.3957,60350.9484
2013-03-13 14:40:00,45.3,45.3,45.27,45.27,30631.909930013186,27.4018,27.4018,27.3836,27.3836,30631.9099
2013-03-13 14:45:00,45.27,45.29,45.2,45.2,90475.70747540318,27.3836,27.3957,27.3413,27.3413,90475.7075
2013-03-13 14:50:00,45.2,45.27,45.2,45.21,33877.67522061061,27.3413,27.3836,27.3413,27.3473,33877.6752
2013-03-13 14:55:00,45.22,45.22,45.17,45.18,33877.67522061061,27.3534,27.3534,27.3231,27.3292,33877.6752
2013-03-13 15:00:00,45.19,45.26,45.17,45.19,59133.78638807181,27.3352,27.3776,27.3231,27.3352,59133.7864
2013-03-13 15:05:00,45.19,45.21,45.1,45.1,79825.54011563039,27.3352,27.3473,27.2808,27.2808,79825.5401
2013-03-13 15:10:00,45.1,45.13,45.09,45.1,59235.216553402985,27.2808,27.2989,27.2748,27.2808,59235.2166
2013-03-13 15:15:00,45.11,45.11,45.04,45.05,67045.33928390303,27.2868,27.2868,27.2445,27.2506,67045.3393
2013-03-13 15:20:00,45.06,45.07,45.01,45.03,107008.8244243838,27.2566,27.2627,27.2264,27.2385,107008.8244
2013-03-13 15:25:00,45.02,45.07,45.01,45.03,113500.35500557866,27.2324,27.2627,27.2264,27.2385,113500.355
2013-03-13 15:30:00,45.03,45.08,45.02,45.06,71913.98721979916,27.2385,27.2687,27.2324,27.2566,71913.9872
2013-03-13 15:35:00,45.06,45.12,45.06,45.11,83375.59590222132,27.2566,27.2929,27.2566,27.2868,83375.5959
2013-03-13 15:40:00,45.11,45.11,45.07,45.1,52236.53514555229,27.2868,27.2868,27.2627,27.2808,52236.5351
2013-03-13 15:45:00,45.09,45.17,45.09,45.14,105893.09260574097,27.2748,27.3231,27.2748,27.305,105893.0926
2013-03-13 15:50:00,45.14,45.15,45.1,45.12,154072.42113804643,27.305,27.311,27.2808,27.2929,154072.4211
2013-03-13 15:55:00,45.12,45.15,45.05,45.1,218379.14595800792,27.2929,27.311,27.2506,27.2808,218379.146
2013-03-14 09:30:00,45.13,45.18,45.04,45.14,78304.08763566284,27.2989,27.3292,27.2445,27.305,78304.0876
2013-03-14 09:35:00,45.12,45.34,45.12,45.33,25458.97149812354,27.2929,27.426,27.2929,27.4199,25458.9715
2013-03-14 09:40:00,45.35,45.4,45.19,45.27,41992.08844710417,27.432,27.4623,27.3352,27.3836,41992.0884
2013-03-14 09:45:00,45.27,45.31,45.24,45.29,31139.06075666904,27.3836,27.4078,27.3655,27.3957,31139.0608
2013-03-14 09:50:00,45.3,45.38,45.18,45.24,77898.36697433816,27.4018,27.4502,27.3292,27.3655,77898.367
2013-03-14 09:55:00,45.23,45.3,45.18,45.27,50410.79216959124,27.3594,27.4018,27.3292,27.3836,50410.7922
2013-03-14 10:00:00,45.28,45.36,45.28,45.3,45034.993407039256,27.3897,27.4381,27.3897,27.4018,45034.9934
2013-03-14 10:05:00,45.29,45.34,45.22,45.22,22720.357034181965,27.3957,27.426,27.3534,27.3534,22720.357
2013-03-14 10:10:00,45.22,45.24,45.17,45.2,35094.83720458464,27.3534,27.3655,27.3231,27.3413,35094.8372
2013-03-14 10:15:00,45.2,45.23,45.13,45.16,40774.92646313013,27.3413,27.3594,27.2989,27.3171,40774.9265
2013-03-14 10:20:00,45.17,45.2,45.15,45.18,31341.92108733137,27.3231,27.3413,27.311,27.3292,31341.9211
2013-03-14 10:25:00,45.19,45.25,45.19,45.23,19271.731412922203,27.3352,27.3715,27.3352,27.3594,19271.7314
2013-03-14 10:30:00,45.24,45.25,45.2,45.23,22314.636372857287,27.3655,27.3715,27.3413,27.3594,22314.6364
2013-03-14 10:35:00,45.25,45.29,45.24,45.26,38340.60249518207,27.3715,27.3957,27.3655,27.3776,38340.6025
2013-03-14 10:40:00,45.26,45.27,45.18,45.19,24140.37934881834,27.3776,27.3836,27.3292,27.3352,24140.3793
2013-03-14 10:45:00,45.19,45.23,45.18,45.23,10041.58636778578,27.3352,27.3594,27.3292,27.3594,10041.5864
2013-03-14 10:50:00,45.23,45.25,45.19,45.24,18460.290090272847,27.3594,27.3715,27.3352,27.3655,18460.2901
2013-03-14 10:55:00,45.24,45.25,45.18,45.22,38036.31199918856,27.3655,27.3715,27.3292,27.3534,38036.312
2013-03-14 11:00:00,45.22,45.26,45.19,45.21,25256.111167461204,27.3534,27.3776,27.3352,27.3473,25256.1112
2013-03-14 11:05:00,45.22,45.25,45.19,45.19,27893.29546607161,27.3534,27.3715,27.3352,27.3352,27893.2955
2013-03-14 11:10:00,45.19,45.26,45.19,45.19,34689.11654325997,27.3352,27.3776,27.3352,27.3352,34689.1165
2013-03-14 11:15:00,45.19,45.22,45.19,45.2,13185.921493052034,27.3352,27.3534,27.3352,27.3413,13185.9215
2013-03-14 11:20:00,45.2,45.21,45.12,45.18,54975.14960949386,27.3413,27.3473,27.2929,27.3292,54975.1496
2013-03-14 11:25:00,45.17,45.21,45.15,45.19,12475.910335733848,27.3231,27.3473,27.311,27.3352,12475.9103
2013-03-14 11:30:00,45.19,45.21,45.15,45.18,16533.116948980627,27.3352,27.3473,27.311,27.3292,16533.1169
2013-03-14 11:35:00,45.2,45.22,45.19,45.2,15315.954965006593,27.3413,27.3534,27.3352,27.3413,15315.955
2013-03-14 11:40:00,45.21,45.25,45.21,45.24,24140.37934881834,27.3473,27.3715,27.3473,27.3655,24140.3793
2013-03-14 11:45:00,45.24,45.25,45.2,45.21,25154.68100213004,27.3655,27.3715,27.3413,27.3473,25154.681
2013-03-14 11:50:00,45.22,45.24,45.15,45.19,35500.55786590932,27.3534,27.3655,27.311,27.3352,35500.5579
2013-03-14 11:55:00,45.19,45.2,45.16,45.17,28603.306623389795,27.3352,27.3413,27.3171,27.3231,28603.3066
2013-03-14 12:00:00,45.17,45.22,45.17,45.21,14098.79298103256,27.3231,27.3534,27.3231,27.3473,14098.793
2013-03-14 12:05:00,45.21,45.26,45.16,45.16,54062.27812151334,27.3473,27.3776,27.3171,27.3171,54062.2781
2013-03-14 12:10:00,45.16,45.2,45.15,45.17,29313.31778070798,27.3171,27.3413,27.311,27.3231,29313.3178
2013-03-14 12:15:00,45.17,45.2,45.15,45.19,17141.697940967642,27.3231,27.3413,27.311,27.3352,17141.6979
2013-03-14 12:20:00,45.19,45.19,45.15,45.19,10954.457855766304,27.3352,27.3352,27.311,27.3352,10954.4579
2013-03-14 12:25:00,45.18,45.23,45.18,45.2,42093.518612435335,27.3292,27.3594,27.3292,27.3413,42093.5186
2013-03-14 12:30:00,45.21,45.29,45.2,45.25,19474.59174358454,27.3473,27.3957,27.3413,27.3715,19474.5917
2013-03-14 12:35:00,45.26,45.32,45.25,45.28,36920.580180545694,27.3776,27.4139,27.3715,27.3897,36920.5802
2013-03-14 12:40:00,45.28,45.3,45.26,45.27,25357.54133279237,27.3897,27.4018,27.3776,27.3836,25357.5413
2013-03-14 12:45:00,45.27,45.29,45.24,45.24,29617.60827670149,27.3836,27.3957,27.3655,27.3655,29617.6083
2013-03-14 12:50:00,45.24,45.29,45.23,45.26,26168.982655441727,27.3655,27.3957,27.3594,27.3776,26168.9827
2013-03-14 12:55:00,45.25,45.3,45.24,45.27,17953.139263617,27.3715,27.4018,27.3655,27.3836,17953.1393
2013-03-14 13:00:00,45.28,45.33,45.26,45.27,17851.70909828583,27.3897,27.4199,27.3776,27.3836,17851.7091
2013-03-14 13:05:00,45.28,45.31,45.28,45.29,13084.491327720863,27.3897,27.4078,27.3897,27.3957,13084.4913
2013-03-14 13:10:00,45.3,45.31,45.25,45.25,15518.815295668932,27.4018,27.4078,27.3715,27.3715,15518.8153
2013-03-14 13:15:00,45.26,45.3,45.2,45.25,59539.50704939649,27.3776,27.4018,27.3413,27.3715,59539.507
2013-03-14 13:20:00,45.24,45.26,45.17,45.24,39354.90414849376,27.3655,27.3776,27.3231,27.3655,39354.9041
2013-03-14 13:25:00,45.25,45.26,45.19,45.2,31240.490922000205,27.3715,27.3776,27.3352,27.3413,31240.4909
2013-03-14 13:30:00,45.19,45.26,45.18,45.25,34993.40703925347,27.3352,27.3776,27.3292,27.3715,34993.407
2013-03-14 13:35:00,45.25,45.26,45.22,45.25,35601.98803124049,27.3715,27.3776,27.3534,27.3715,35601.988
2013-03-14 13:40:00,45.25,45.26,45.23,45.25,17344.558271629983,27.3715,27.3776,27.3594,27.3715,17344.5583
2013-03-14 13:45:00,45.25,45.26,45.22,45.26,27690.435135409272,27.3715,27.3776,27.3534,27.3776,27690.4351
2013-03-14 13:50:00,45.27,45.28,45.23,45.26,20184.60290090273,27.3836,27.3897,27.3594,27.3776,20184.6029
2013-03-14 13:55:00,45.26,45.28,45.22,45.22,18054.56942894817,27.3776,27.3897,27.3534,27.3534,18054.5694
2013-03-14 14:00:00,45.22,45.28,45.22,45.28,19576.02190891571,27.3534,27.3897,27.3534,27.3897,19576.0219
2013-03-14 14:05:00,45.27,45.28,45.25,45.27,27994.72563140278,27.3836,27.3897,27.3715,27.3836,27994.7256
2013-03-14 14:10:00,45.26,45.28,45.24,45.27,19576.02190891571,27.3776,27.3897,27.3655,27.3836,19576.0219
2013-03-14 14:15:00,45.28,45.29,45.24,45.26,24038.94918348717,27.3897,27.3957,27.3655,27.3776,24038.9492
2013-03-14 14:20:00,45.26,45.29,45.24,45.27,22010.34587686378,27.3776,27.3957,27.3655,27.3836,22010.3459
2013-03-14 14:25:00,45.28,45.29,45.25,45.25,18561.720255604017,27.3897,27.3957,27.3715,27.3715,18561.7203
2013-03-14 14:30:00,45.25,45.28,45.22,45.24,24951.820671467696,27.3715,27.3897,27.3534,27.3655,24951.8207
2013-03-14 14:35:00,45.24,45.26,45.24,45.26,23126.077695506643,27.3655,27.3776,27.3655,27.3776,23126.0777
2013-03-14 14:40:00,45.27,45.27,45.21,45.22,23126.077695506643,27.3836,27.3836,27.3473,27.3534,23126.0777
2013-03-14 14:45:00,45.22,45.26,45.22,45.25,17953.139263617,27.3534,27.3776,27.3534,27.3715,17953.1393
2013-03-14 14:50:00,45.26,45.3,45.26,45.3,18155.99959427934,27.3776,27.4018,27.3776,27.4018,18155.9996
2013-03-14 14:55:00,45.3,45.32,45.26,45.29,30124.759103357337,27.4018,27.4139,27.3776,27.3957,30124.7591
2013-03-14 15:00:00,45.29,45.29,45.28,45.28,14504.513642357237,27.3957,27.3957,27.3897,27.3897,14504.5136
2013-03-14 15:05:00,45.29,45.29,45.24,45.24,43817.83142306522,27.3957,27.3957,27.3655,27.3655,43817.8314
2013-03-14 15:10:00,45.25,45.3,45.25,45.3,30631.909930013186,27.3715,27.4018,27.3715,27.4018,30631.9099
2013-03-14 15:15:00,45.3,45.33,45.29,45.33,25560.40166345471,27.4018,27.4199,27.3957,27.4199,25560.4017
2013-03-14 15:20:00,45.33,45.38,45.32,45.35,90982.85830205904,27.4199,27.4502,27.4139,27.432,90982.8583
2013-03-14 15:25:00,45.34,45.35,45.3,45.31,37326.300841870376,27.426,27.432,27.4018,27.4078,37326.3008
2013-03-14 15:30:00,45.31,45.34,45.3,45.31,26777.563647428746,27.4078,27.426,27.4018,27.4078,26777.5636
2013-03-14 15:35:00,45.31,45.34,45.3,45.32,41180.647124454816,27.4078,27.426,27.4018,27.4139,41180.6471
2013-03-14 15:40:00,45.32,45.32,45.28,45.28,60655.23886803936,27.4139,27.4139,27.3897,27.3897,60655.2389
2013-03-14 15:45:00,45.29,45.31,45.25,45.27,135916.42154376712,27.3957,27.4078,27.3715,27.3836,135916.4215
2013-03-14 15:50:00,45.26,45.27,45.24,45.24,64509.5851506238,27.3776,27.3836,27.3655,27.3655,64509.5852
2013-03-14 15:55:00,45.25,45.26,45.23,45.25,190384.42032660512,27.3715,27.3776,27.3594,27.3715,190384.4203
2013-03-15 09:30:00,45.19,45.26,45.07,45.24,602190.8915711533,27.3352,27.3776,27.2627,27.3655,602190.8916
2013-03-15 09:35:00,45.29,45.3,45.19,45.19,39253.47398316259,27.3957,27.4018,27.3352,27.3352,39253.474
2013-03-15 09:40:00,45.18,45.22,45.17,45.22,30733.34009534436,27.3292,27.3534,27.3231,27.3534,30733.3401
2013-03-15 09:45:00,45.23,45.26,45.19,45.25,32660.513236636576,27.3594,27.3776,27.3352,27.3715,32660.5132
2013-03-15 09:50:00,45.25,45.25,45.18,45.18,31849.07191398722,27.3715,27.3715,27.3292,27.3292,31849.0719
2013-03-15 09:55:00,45.17,45.22,45.02,45.06,37427.73100720154,27.3231,27.3534,27.2324,27.2566,37427.731
2013-03-15 10:00:00,45.07,45.07,45.0,45.02,26878.99381275992,27.2627,27.2627,27.2203,27.2324,26878.9938
2013-03-15 10:05:00,45.02,45.07,44.99,45.04,70595.39507049396,27.2324,27.2627,27.2143,27.2445,70595.3951
2013-03-15 10:10:00,45.04,45.07,44.99,45.01,39862.05497514961,27.2445,27.2627,27.2143,27.2264,39862.055
2013-03-15 10:15:00,45.01,45.01,44.96,45.0,30530.47976468201,27.2264,27.2264,27.1961,27.2203,30530.4798
2013-03-15 10:20:00,45.0,45.05,44.98,45.02,43006.39010041586,27.2203,27.2506,27.2082,27.2324,43006.3901
2013-03-15 10:25:00,45.02,45.04,44.98,45.02,28299.016127396288,27.2324,27.2445,27.2082,27.2324,28299.0161
2013-03-15 10:30:00,45.01,45.06,44.97,45.04,48077.89836697434,27.2264,27.2566,27.2022,27.2445,48077.8984
2013-03-15 10:35:00,45.03,45.07,45.02,45.04,33979.10538594178,27.2385,27.2627,27.2324,27.2445,33979.1054
2013-03-15 10:40:00,45.05,45.07,45.0,45.04,39659.19464448728,27.2506,27.2627,27.2203,27.2445,39659.1946
2013-03-15 10:45:00,45.04,45.06,45.01,45.02,24038.94918348717,27.2445,27.2566,27.2264,27.2324,24038.9492
2013-03-15 10:50:00,45.02,45.05,44.97,45.05,21807.48554620144,27.2324,27.2506,27.2022,27.2506,21807.4855
2013-03-15 10:55:00,45.05,45.07,45.03,45.05,18054.56942894817,27.2506,27.2627,27.2385,27.2506,18054.5694
2013-03-15 11:00:00,45.05,45.08,45.03,45.06,46759.30621766914,27.2506,27.2687,27.2385,27.2566,46759.3062
2013-03-15 11:05:00,45.06,45.06,45.0,45.0,29009.02728471448,27.2566,27.2566,27.2203,27.2203,29009.0273
2013-03-15 11:10:00,45.01,45.02,44.99,45.0,28299.016127396288,27.2264,27.2324,27.2143,27.2203,28299.0161
2013-03-15 11:15:00,45.01,45.04,44.94,45.0,41383.50745511715,27.2264,27.2445,27.184,27.2203,41383.5075
2013-03-15 11:20:00,45.0,45.05,44.98,45.05,22111.77604219495,27.2203,27.2506,27.2082,27.2506,22111.776
2013-03-15 11:25:00,45.05,45.1,45.03,45.05,57308.04341211076,27.2506,27.2808,27.2385,27.2506,57308.0434
2013-03-15 11:30:00,45.06,45.14,45.05,45.12,70392.53473983162,27.2566,27.305,27.2506,27.2929,70392.5347
2013-03-15 11:35:00,45.12,45.14,45.08,45.1,72725.42854244853,27.2929,27.305,27.2687,27.2808,72725.4285
2013-03-15 11:40:00,45.09,45.11,45.06,45.06,53859.417790851,27.2748,27.2868,27.2566,27.2566,53859.4178
2013-03-15 11:45:00,45.07,45.09,45.05,45.07,38847.75332183792,27.2627,27.2748,27.2506,27.2627,38847.7533
2013-03-15 11:50:00,45.07,45.1,45.07,45.08,27386.14463941576,27.2627,27.2808,27.2627,27.2687,27386.1446
2013-03-15 11:55:00,45.09,45.1,45.05,45.06,35601.98803124049,27.2748,27.2808,27.2506,27.2566,35601.988
2013-03-15 12:00:00,45.06,45.06,45.03,45.06,34080.53555127295,27.2566,27.2566,27.2385,27.2566,34080.5356
2013-03-15 12:05:00,45.06,45.09,45.05,45.09,32559.08307130541,27.2566,27.2748,27.2506,27.2748,32559.0831
2013-03-15 12:10:00,45.1,45.1,45.02,45.06,47063.59671366264,27.2808,27.2808,27.2324,27.2566,47063.5967
2013-03-15 12:15:00,45.06,45.07,45.0,45.0,26270.412820772897,27.2566,27.2627,27.2203,27.2203,26270.4128
2013-03-15 12:20:00,45.0,45.03,45.0,45.02,22618.926868850795,27.2203,27.2385,27.2203,27.2324,22618.9269
2013-03-15 12:25:00,45.03,45.03,45.01,45.01,23937.519018156,27.2385,27.2385,27.2264,27.2264,23937.519
2013-03-15 12:30:00,45.02,45.04,45.0,45.04,29110.457450045644,27.2324,27.2445,27.2203,27.2445,29110.4575
2013-03-15 12:35:00,45.04,45.09,45.04,45.09,27284.714474084594,27.2445,27.2748,27.2445,27.2748,27284.7145
2013-03-15 12:40:00,45.09,45.09,45.06,45.06,26878.99381275992,27.2748,27.2748,27.2566,27.2566,26878.9938
2013-03-15 12:45:00,45.06,45.09,45.04,45.05,55786.59093214322,27.2566,27.2748,27.2445,27.2506,55786.5909
2013-03-15 12:50:00,45.04,45.06,45.01,45.05,24748.960340805355,27.2445,27.2566,27.2264,27.2506,24748.9603
2013-03-15 12:55:00,45.05,45.07,45.05,45.05,13997.36281570139,27.2506,27.2627,27.2506,27.2506,13997.3628
2013-03-15 13:00:00,45.06,45.07,45.03,45.05,42296.37894309768,27.2566,27.2627,27.2385,27.2506,42296.3789
2013-03-15 13:05:00,45.06,45.08,45.05,45.05,16330.256618318288,27.2566,27.2687,27.2506,27.2506,16330.2566
2013-03-15 13:10:00,45.05,45.06,45.0,45.0,27487.57480474693,27.2506,27.2566,27.2203,27.2203,27487.5748
2013-03-15 13:15:00,45.0,45.03,45.0,45.0,12273.050005071507,27.2203,27.2385,27.2203,27.2203,12273.05
2013-03-15 13:20:00,45.0,45.03,45.0,45.02,13591.642154376712,27.2203,27.2385,27.2203,27.2324,13591.6422
2013-03-15 13:25:00,45.02,45.03,45.02,45.02,5882.94958920783,27.2324,27.2385,27.2324,27.2324,5882.9496
2013-03-15 13:30:00,45.02,45.06,45.02,45.06,30936.200426006693,27.2324,27.2566,27.2324,27.2566,30936.2004
2013-03-15 13:35:00,45.06,45.06,45.03,45.05,19474.59174358454,27.2566,27.2566,27.2385,27.2506,19474.5917
2013-03-15 13:40:00,45.05,45.06,45.03,45.04,21300.3347195456,27.2506,27.2566,27.2385,27.2445,21300.3347
2013-03-15 13:45:00,45.05,45.05,45.0,45.0,62886.70250532508,27.2506,27.2506,27.2203,27.2203,62886.7025
2013-03-15 13:50:00,45.0,45.05,45.0,45.05,9635.865706461102,27.2203,27.2506,27.2203,27.2506,9635.8657
2013-03-15 13:55:00,45.06,45.06,45.0,45.01,31950.50207931839,27.2566,27.2566,27.2203,27.2264,31950.5021
2013-03-15 14:00:00,45.01,45.04,45.0,45.04,41484.93762044832,27.2264,27.2445,27.2203,27.2445,41484.9376
2013-03-15 14:05:00,45.04,45.05,45.0,45.01,47570.747540318494,27.2445,27.2506,27.2203,27.2264,47570.7475
2013-03-15 14:10:00,45.0,45.01,44.97,44.97,33370.524393954765,27.2203,27.2264,27.2022,27.2022,33370.5244
2013-03-15 14:15:00,44.98,45.01,44.96,44.96,29110.457450045644,27.2082,27.2264,27.1961,27.1961,29110.4575
2013-03-15 14:20:00,44.96,45.0,44.94,44.95,48787.909524292525,27.1961,27.2203,27.184,27.1901,48787.9095
2013-03-15 14:25:00,44.96,44.98,44.94,44.97,26878.99381275992,27.1961,27.2082,27.184,27.2022,26878.9938
2013-03-15 14:30:00,44.96,44.97,44.94,44.96,34486.256212597626,27.1961,27.2022,27.184,27.1961,34486.2562
2013-03-15 14:35:00,44.96,44.97,44.91,44.94,86722.79135814992,27.1961,27.2022,27.1659,27.184,86722.7914
2013-03-15 14:40:00,44.95,44.97,44.93,44.96,32153.362409980728,27.1901,27.2022,27.178,27.1961,32153.3624
2013-03-15 14:45:00,44.96,45.01,44.95,44.99,47875.038036312,27.1961,27.2264,27.1901,27.2143,47875.038
2013-03-15 14:50:00,44.99,45.02,44.94,45.02,117354.7012881631,27.2143,27.2324,27.184,27.2324,117354.7013
2013-03-15 14:55:00,45.01,45.03,44.97,44.98,78101.2273050005,27.2264,27.2385,27.2022,27.2082,78101.2273
2013-03-15 15:00:00,44.98,45.04,44.97,45.03,139872.19799168274,27.2082,27.2445,27.2022,27.2385,139872.198
2013-03-15 15:05:00,45.03,45.04,45.01,45.03,67349.62977989654,27.2385,27.2445,27.2264,27.2385,67349.6298
2013-03-15 15:10:00,45.02,45.04,45.01,45.01,76681.20499036413,27.2324,27.2445,27.2264,27.2264,76681.205
2013-03-15 15:15:00,45.01,45.03,44.98,45.02,65321.02647327315,27.2264,27.2385,27.2082,27.2324,65321.0265
2013-03-15 15:20:00,45.02,45.03,44.98,44.99,112688.9136829293,27.2324,27.2385,27.2082,27.2143,112688.9137
2013-03-15 15:25:00,45.0,45.01,44.97,45.0,121817.62856273456,27.2203,27.2264,27.2022,27.2203,121817.6286
2013-03-15 15:30:00,45.0,45.05,44.99,45.05,57815.194238766606,27.2203,27.2506,27.2143,27.2506,57815.1942
2013-03-15 15:35:00,45.06,45.06,45.01,45.02,105183.08144842276,27.2566,27.2566,27.2264,27.2324,105183.0814
2013-03-15 15:40:00,45.02,45.06,45.0,45.0,88244.24383811746,27.2324,27.2566,27.2203,27.2203,88244.2438
2013-03-15 15:45:00,45.0,45.0,44.97,44.99,103965.91946444871,27.2203,27.2203,27.2022,27.2143,103965.9195
2013-03-15 15:50:00,44.99,44.99,44.95,44.98,138655.0360077087,27.2143,27.2143,27.1901,27.2082,138655.036
2013-03-15 15:55:00,44.98,45.01,44.97,45.01,169895.5269297089,27.2082,27.2264,27.2022,27.2264,169895.5269
2013-03-18 09:30:00,44.3,44.35,44.16,44.21,152652.39882341007,26.7969,26.8271,26.7122,26.7424,152652.3988
2013-03-18 09:35:00,44.19,44.31,44.15,44.3,41180.647124454816,26.7303,26.8029,26.7061,26.7969,41180.6471
2013-03-18 09:40:00,44.29,44.41,44.27,44.41,68566.79176387057,26.7908,26.8634,26.7787,26.8634,68566.7918
2013-03-18 09:45:00,44.42,44.56,44.4,44.5,112587.48351759811,26.8695,26.9542,26.8574,26.9179,112587.4835
2013-03-18 09:50:00,44.5,44.59,44.41,44.59,48585.04919363018,26.9179,26.9723,26.8634,26.9723,48585.0492
2013-03-18 09:55:00,44.58,44.71,44.58,44.68,57510.9037427731,26.9663,27.0449,26.9663,27.0267,57510.9037
2013-03-18 10:00:00,44.68,44.86,44.64,44.79,128714.87980525408,27.0267,27.1356,27.0025,27.0933,128714.8798
2013-03-18 10:05:00,44.79,44.84,44.73,44.76,53352.26696419515,27.0933,27.1235,27.057,27.0751,53352.267
2013-03-18 10:10:00,44.75,44.8,44.72,44.77,39050.61365250025,27.0691,27.0993,27.0509,27.0812,39050.6137
2013-03-18 10:15:00,44.78,44.83,44.72,44.79,31544.781417993712,27.0872,27.1175,27.0509,27.0933,31544.7814
2013-03-18 10:20:00,44.78,44.83,44.73,44.73,48990.76985495487,27.0872,27.1175,27.057,27.057,48990.7699
2013-03-18 10:25:00,44.73,44.86,44.73,44.84,46860.7363830003,27.057,27.1356,27.057,27.1235,46860.7364
2013-03-18 10:30:00,44.85,44.89,44.76,44.81,66639.61862257836,27.1296,27.1538,27.0751,27.1054,66639.6186
2013-03-18 10:35:00,44.8,44.81,44.72,44.76,37529.16117253271,27.0993,27.1054,27.0509,27.0751,37529.1612
2013-03-18 10:40:00,44.76,44.77,44.73,44.74,19880.31240490922,27.0751,27.0812,27.057,27.063,19880.3124
2013-03-18 10:45:00,44.74,44.77,44.73,44.77,49802.21117760422,27.063,27.0812,27.057,27.0812,49802.2112
2013-03-18 10:50:00,44.77,44.81,44.72,44.79,31139.06075666904,27.0812,27.1054,27.0509,27.0933,31139.0608
2013-03-18 10:55:00,44.79,44.86,44.79,44.83,34993.40703925347,27.0933,27.1356,27.0933,27.1175,34993.407
2013-03-18 11:00:00,44.82,44.82,44.76,44.81,27183.284308753424,27.1114,27.1114,27.0751,27.1054,27183.2843
2013-03-18 11:05:00,44.82,44.85,44.78,44.84,26676.13348209757,27.1114,27.1296,27.0872,27.1235,26676.1335
2013-03-18 11:10:00,44.85,44.87,44.8,44.8,45136.423572370426,27.1296,27.1417,27.0993,27.0993,45136.4236
2013-03-18 11:15:00,44.8,44.81,44.76,44.79,28197.58596206512,27.0993,27.1054,27.0751,27.0933,28197.586
2013-03-18 11:20:00,44.82,44.87,44.8,44.86,35804.84836190283,27.1114,27.1417,27.0993,27.1356,35804.8484
2013-03-18 11:25:00,44.86,44.89,44.8,44.82,44527.8425803834,27.1356,27.1538,27.0993,27.1114,44527.8426
2013-03-18 11:30:00,44.83,44.86,44.78,44.78,30124.759103357337,27.1175,27.1356,27.0872,27.0872,30124.7591
2013-03-18 11:35:00,44.79,44.84,44.79,44.79,8925.854549142916,27.0933,27.1235,27.0933,27.0933,8925.8545
2013-03-18 11:40:00,44.79,44.81,44.77,44.79,18764.580586266355,27.0933,27.1054,27.0812,27.0933,18764.5806
2013-03-18 11:45:00,44.78,44.82,44.78,44.82,17141.697940967642,27.0872,27.1114,27.0872,27.1114,17141.6979
2013-03-18 11:50:00,44.81,44.89,44.81,44.87,38340.60249518207,27.1054,27.1538,27.1054,27.1417,38340.6025
2013-03-18 11:55:00,44.88,44.9,44.82,44.83,66741.04878790953,27.1477,27.1598,27.1114,27.1175,66741.0488
2013-03-18 12:00:00,44.83,44.87,44.81,44.84,45136.423572370426,27.1175,27.1417,27.1054,27.1235,45136.4236
2013-03-18 12:05:00,44.84,44.91,44.84,44.85,21097.474388883253,27.1235,27.1659,27.1235,27.1296,21097.4744
2013-03-18 12:10:00,44.86,44.91,44.86,44.89,17141.697940967642,27.1356,27.1659,27.1356,27.1538,17141.6979
2013-03-18 12:15:00,44.89,44.93,44.86,44.88,19880.31240490922,27.1538,27.178,27.1356,27.1477,19880.3124
2013-03-18 12:20:00,44.88,44.91,44.84,44.87,64408.15498529263,27.1477,27.1659,27.1235,27.1417,64408.155
2013-03-18 12:25:00,44.87,44.91,44.86,44.9,21706.05538087027,27.1417,27.1659,27.1356,27.1598,21706.0554
2013-03-18 12:30:00,44.9,44.91,44.87,44.87,10853.027690435136,27.1598,27.1659,27.1417,27.1417,10853.0277
2013-03-18 12:35:00,44.88,44.92,44.88,44.88,30124.759103357337,27.1477,27.1719,27.1477,27.1477,30124.7591
2013-03-18 12:40:00,44.88,44.91,44.88,44.9,15620.245461000102,27.1477,27.1659,27.1477,27.1598,15620.2455
2013-03-18 12:45:00,44.9,44.91,44.85,44.86,60452.378537377015,27.1598,27.1659,27.1296,27.1356,60452.3785
2013-03-18 12:50:00,44.86,44.86,44.8,44.81,82767.0149102343,27.1356,27.1356,27.0993,27.1054,82767.0149
2013-03-18 12:55:00,44.8,44.82,44.76,44.81,31037.630591337864,27.0993,27.1114,27.0751,27.1054,31037.6306
2013-03-18 13:00:00,44.82,44.82,44.79,44.79,17750.27893295466,27.1114,27.1114,27.0933,27.0933,17750.2789
2013-03-18 13:05:00,44.8,44.8,44.77,44.79,25763.26199411705,27.0993,27.0993,27.0812,27.0933,25763.262
2013-03-18 13:10:00,44.79,44.82,44.77,44.78,15214.524799675424,27.0933,27.1114,27.0812,27.0872,15214.5248
2013-03-18 13:15:00,44.79,44.8,44.76,44.76,20894.614058220915,27.0933,27.0993,27.0751,27.0751,20894.6141
2013-03-18 13:20:00,44.76,44.78,44.76,44.78,11055.888021097477,27.0751,27.0872,27.0751,27.0872,11055.888
2013-03-18 13:25:00,44.77,44.77,44.69,44.72,41687.79795111066,27.0812,27.0812,27.0328,27.0509,41687.798
2013-03-18 13:30:00,44.72,44.73,44.69,44.7,27081.854143422253,27.0509,27.057,27.0328,27.0388,27081.8541
2013-03-18 13:35:00,44.69,44.69,44.66,44.68,37326.300841870376,27.0328,27.0328,27.0146,27.0267,37326.3008
2013-03-18 13:40:00,44.68,44.71,44.68,44.7,14910.234303681917,27.0267,27.0449,27.0267,27.0388,14910.2343
2013-03-18 13:45:00,44.71,44.78,44.7,44.78,21807.48554620144,27.0449,27.0872,27.0388,27.0872,21807.4855
2013-03-18 13:50:00,44.77,44.81,44.77,44.77,11968.759509078,27.0812,27.1054,27.0812,27.0812,11968.7595
2013-03-18 13:55:00,44.78,44.82,44.77,44.78,23531.79835683132,27.0872,27.1114,27.0812,27.0872,23531.7984
2013-03-18 14:00:00,44.78,44.82,44.77,44.81,15315.954965006593,27.0872,27.1114,27.0812,27.1054,15315.955
2013-03-18 14:05:00,44.81,44.85,44.81,44.84,5172.938431889644,27.1054,27.1296,27.1054,27.1235,5172.9384
2013-03-18 14:10:00,44.85,44.9,44.84,44.9,12374.480170402678,27.1296,27.1598,27.1235,27.1598,12374.4802
2013-03-18 14:15:00,44.9,44.92,44.87,44.87,34181.96571660412,27.1598,27.1719,27.1417,27.1417,34181.9657
2013-03-18 14:20:00,44.86,44.92,44.86,44.91,12070.18967440917,27.1356,27.1719,27.1356,27.1659,12070.1897
2013-03-18 14:25:00,44.91,44.92,44.88,44.91,32863.37356729891,27.1659,27.1719,27.1477,27.1659,32863.3736
2013-03-18 14:30:00,44.91,44.91,44.86,44.86,10244.44669844812,27.1659,27.1659,27.1356,27.1356,10244.4467
2013-03-18 14:35:00,44.86,44.9,44.83,44.86,32356.22274064307,27.1356,27.1598,27.1175,27.1356,32356.2227
2013-03-18 14:40:00,44.85,44.93,44.85,44.91,37326.300841870376,27.1296,27.178,27.1296,27.1659,37326.3008
2013-03-18 14:45:00,44.9,44.91,44.86,44.9,24343.23967948068,27.1598,27.1659,27.1356,27.1598,24343.2397
2013-03-18 14:50:00,44.9,44.91,44.86,44.91,35297.69753524698,27.1598,27.1659,27.1356,27.1659,35297.6975
2013-03-18 14:55:00,44.91,44.91,44.8,44.8,35196.26736991581,27.1659,27.1659,27.0993,27.0993,35196.2674
2013-03-18 15:00:00,44.81,44.84,44.75,44.76,26473.27315143524,27.1054,27.1235,27.0691,27.0751,26473.2732
2013-03-18 15:05:00,44.76,44.77,44.74,44.75,43006.39010041586,27.0751,27.0812,27.063,27.0691,43006.3901
2013-03-18 15:10:00,44.74,44.84,44.74,44.81,38340.60249518207,27.063,27.1235,27.063,27.1054,38340.6025
2013-03-18 15:15:00,44.81,44.82,44.69,44.72,29313.31778070798,27.1054,27.1114,27.0328,27.0509,29313.3178
2013-03-18 15:20:00,44.74,44.79,44.71,44.76,28096.15579673395,27.063,27.0933,27.0449,27.0751,28096.1558
2013-03-18 15:25:00,44.75,44.76,44.68,44.7,36007.70869256517,27.0691,27.0751,27.0267,27.0388,36007.7087
2013-03-18 15:30:00,44.7,44.7,44.66,44.67,30226.189268688508,27.0388,27.0388,27.0146,27.0207,30226.1893
2013-03-18 15:35:00,44.67,44.68,44.61,44.63,40267.77563647429,27.0207,27.0267,26.9844,26.9965,40267.7756
2013-03-18 15:40:00,44.63,44.69,44.59,44.63,43107.82026574703,26.9965,27.0328,26.9723,26.9965,43107.8203
2013-03-18 15:45:00,44.64,44.72,44.61,44.66,87128.5120194746,27.0025,27.0509,26.9844,27.0146,87128.512
2013-03-18 15:50:00,44.66,44.71,44.63,44.68,56192.3115934679,27.0146,27.0449,26.9965,27.0267,56192.3116
2013-03-18 15:55:00,44.67,44.77,44.67,44.76,108530.27690435135,27.0207,27.0812,27.0207,27.0751,108530.2769
2013-03-19 09:30:00,44.5,44.82,44.5,44.72,96054.36656861752,26.9179,27.1114,26.9179,27.0509,96054.3666
2013-03-19 09:35:00,44.76,44.84,44.72,44.72,24647.530175474185,27.0751,27.1235,27.0509,27.0509,24647.5302
2013-03-19 09:40:00,44.75,44.88,44.75,44.81,27386.14463941576,27.0691,27.1477,27.0691,27.1054,27386.1446
2013-03-19 09:45:00,44.8,44.84,44.77,44.84,21401.764884876764,27.0993,27.1235,27.0812,27.1235,21401.7649
2013-03-19 09:50:00,44.84,44.92,44.83,44.83,34283.395881935285,27.1235,27.1719,27.1175,27.1175,34283.3959
2013-03-19 09:55:00,44.84,44.92,44.8,44.86,34993.40703925347,27.1235,27.1719,27.0993,27.1356,34993.407
2013-03-19 10:00:00,44.86,44.93,44.77,44.79,27284.714474084594,27.1356,27.178,27.0812,27.0933,27284.7145
2013-03-19 10:05:00,44.78,44.89,44.78,44.88,30124.759103357337,27.0872,27.1538,27.0872,27.1477,30124.7591
2013-03-19 10:10:00,44.88,44.88,44.81,44.82,17851.70909828583,27.1477,27.1477,27.1054,27.1114,17851.7091
2013-03-19 10:15:00,44.81,44.85,44.79,44.85,14403.083477026068,27.1054,27.1296,27.0933,27.1296,14403.0835
2013-03-19 10:20:00,44.84,44.9,44.81,44.81,37123.44051120804,27.1235,27.1598,27.1054,27.1054,37123.4405
2013-03-19 10:25:00,44.78,44.8,44.72,44.75,29921.898772695,27.0872,27.0993,27.0509,27.0691,29921.8988
2013-03-19 10:30:00,44.75,44.79,44.71,44.73,25864.69215944822,27.0691,27.0933,27.0449,27.057,25864.6922
2013-03-19 10:35:00,44.75,44.81,44.72,44.8,18054.56942894817,27.0691,27.1054,27.0509,27.0993,18054.5694
2013-03-19 10:40:00,44.79,44.84,44.76,44.84,25966.12232477939,27.0933,27.1235,27.0751,27.1235,25966.1223
2013-03-19 10:45:00,44.83,44.84,44.72,44.74,37529.16117253271,27.1175,27.1235,27.0509,27.063,37529.1612
2013-03-19 10:50:00,44.74,44.8,44.74,44.77,49497.92068161071,27.063,27.0993,27.063,27.0812,49497.9207
2013-03-19 10:55:00,44.77,44.78,44.72,44.78,33066.233897961254,27.0812,27.0872,27.0509,27.0872,33066.2339
2013-03-19 11:00:00,44.79,44.82,44.76,44.8,25256.111167461204,27.0933,27.1114,27.0751,27.0993,25256.1112
2013-03-19 11:05:00,44.79,44.82,44.77,44.77,24546.10001014301,27.0933,27.1114,27.0812,27.0812,24546.1
2013-03-19 11:10:00,44.79,44.82,44.79,44.8,14403.083477026068,27.0933,27.1114,27.0933,27.0993,14403.0835
2013-03-19 11:15:00,44.8,44.82,44.77,44.79,57510.9037427731,27.0993,27.1114,27.0812,27.0933,57510.9037
2013-03-19 11:20:00,44.79,44.82,44.79,44.79,41282.07728978599,27.0933,27.1114,27.0933,27.0933,41282.0773
2013-03-19 11:25:00,44.79,44.8,44.77,44.78,27589.004970078106,27.0933,27.0993,27.0812,27.0872,27589.005
2013-03-19 11:30:00,44.77,44.79,44.73,44.76,39862.05497514961,27.0812,27.0933,27.057,27.0751,39862.055
2013-03-19 11:35:00,44.77,44.82,44.74,44.78,116036.1091388579,27.0812,27.1114,27.063,27.0872,116036.1091
2013-03-19 11:40:00,44.78,44.8,44.76,44.77,44629.272745714574,27.0872,27.0993,27.0751,27.0812,44629.2727
2013-03-19 11:45:00,44.77,44.79,44.66,44.66,23430.36819150015,27.0812,27.0933,27.0146,27.0146,23430.3682
2013-03-19 11:50:00,44.64,44.65,44.51,44.57,19981.74257024039,27.0025,27.0086,26.9239,26.9602,19981.7426
2013-03-19 11:55:00,44.57,44.57,44.38,44.4,31544.781417993712,26.9602,26.9602,26.8453,26.8574,31544.7814
2013-03-19 12:00:00,44.4,44.5,44.4,44.49,32660.513236636576,26.8574,26.9179,26.8574,26.9118,32660.5132
2013-03-19 12:05:00,44.5,44.52,44.47,44.48,9940.15620245461,26.9179,26.93,26.8997,26.9058,9940.1562
2013-03-19 12:10:00,44.48,44.49,44.4,44.44,12983.061162389697,26.9058,26.9118,26.8574,26.8816,12983.0612
2013-03-19 12:15:00,44.45,44.47,44.41,44.44,35500.55786590932,26.8876,26.8997,26.8634,26.8816,35500.5579
2013-03-19 12:20:00,44.45,44.56,44.45,44.54,18866.010751597525,26.8876,26.9542,26.8876,26.9421,18866.0108
2013-03-19 12:25:00,44.53,44.56,44.51,44.55,15214.524799675424,26.936,26.9542,26.9239,26.9481,15214.5248
2013-03-19 12:30:00,44.55,44.55,44.48,44.5,10345.876863779287,26.9481,26.9481,26.9058,26.9179,10345.8769
2013-03-19 12:35:00,44.51,44.56,44.51,44.53,5578.659093214322,26.9239,26.9542,26.9239,26.936,5578.6591
2013-03-19 12:40:00,44.54,44.59,44.54,44.57,16025.96612232478,26.9421,26.9723,26.9421,26.9602,16025.9661
2013-03-19 12:45:00,44.56,44.57,44.51,44.51,10954.457855766304,26.9542,26.9602,26.9239,26.9239,10954.4579
2013-03-19 12:50:00,44.49,44.51,44.46,44.48,9128.714879805257,26.9118,26.9239,26.8937,26.9058,9128.7149
2013-03-19 12:55:00,44.47,44.5,44.45,44.5,9331.575210467594,26.8997,26.9179,26.8876,26.9179,9331.5752
2013-03-19 13:00:00,44.49,44.49,44.4,44.41,12678.770666396187,26.9118,26.9118,26.8574,26.8634,12678.7707
2013-03-19 13:05:00,44.4,44.48,44.4,44.44,21706.05538087027,26.8574,26.9058,26.8574,26.8816,21706.0554
2013-03-19 13:10:00,44.44,44.47,44.39,44.4,22416.066538188457,26.8816,26.8997,26.8513,26.8574,22416.0665
2013-03-19 13:15:00,44.4,44.4,44.27,44.27,42296.37894309768,26.8574,26.8574,26.7787,26.7787,42296.3789
2013-03-19 13:20:00,44.27,44.32,44.23,44.24,37529.16117253271,26.7787,26.809,26.7545,26.7606,37529.1612
2013-03-19 13:25:00,44.25,44.25,44.2,44.2,35804.84836190283,26.7666,26.7666,26.7364,26.7364,35804.8484
2013-03-19 13:30:00,44.2,44.26,44.15,44.23,49599.35084694188,26.7364,26.7727,26.7061,26.7545,49599.3508
2013-03-19 13:35:00,44.24,44.24,44.13,44.16,35196.26736991581,26.7606,26.7606,26.6941,26.7122,35196.2674
2013-03-19 13:40:00,44.16,44.19,44.14,44.16,54772.28927883152,26.7122,26.7303,26.7001,26.7122,54772.2893
2013-03-19 13:45:00,44.16,44.21,44.15,44.2,41484.93762044832,26.7122,26.7424,26.7061,26.7364,41484.9376
2013-03-19 13:50:00,44.2,44.24,44.16,44.16,33674.81488994827,26.7364,26.7606,26.7122,26.7122,33674.8149
2013-03-19 13:55:00,44.16,44.23,44.16,44.18,33066.233897961254,26.7122,26.7545,26.7122,26.7243,33066.2339
2013-03-19 14:00:00,44.18,44.26,44.18,44.22,33471.95455928593,26.7243,26.7727,26.7243,26.7485,33471.9546
2013-03-19 14:05:00,44.22,44.34,44.22,44.3,41180.647124454816,26.7485,26.8211,26.7485,26.7969,41180.6471
2013-03-19 14:10:00,44.3,44.33,44.29,44.3,26168.982655441727,26.7969,26.815,26.7908,26.7969,26168.9827
2013-03-19 14:15:00,44.29,44.32,44.22,44.22,43310.68059640937,26.7908,26.809,26.7485,26.7485,43310.6806
2013-03-19 14:20:00,44.22,44.29,44.21,44.29,33471.95455928593,26.7485,26.7908,26.7424,26.7908,33471.9546
2013-03-19 14:25:00,44.28,44.33,44.25,44.3,32356.22274064307,26.7848,26.815,26.7666,26.7969,32356.2227
2013-03-19 14:30:00,44.31,44.49,44.31,44.45,55989.45126280556,26.8029,26.9118,26.8029,26.8876,55989.4513
2013-03-19 14:35:00,44.46,44.48,44.44,44.46,44629.272745714574,26.8937,26.9058,26.8816,26.8937,44629.2727
2013-03-19 14:40:00,44.47,44.47,44.37,44.37,28704.73678872097,26.8997,26.8997,26.8392,26.8392,28704.7368
2013-03-19 14:45:00,44.37,44.39,44.32,44.35,25661.83182878588,26.8392,26.8513,26.809,26.8271,25661.8318
2013-03-19 14:50:00,44.34,44.35,44.28,44.32,22416.066538188457,26.8211,26.8271,26.7848,26.809,22416.0665
2013-03-19 14:55:00,44.31,44.32,44.27,44.27,24951.820671467696,26.8029,26.809,26.7787,26.7787,24951.8207
2013-03-19 15:00:00,44.28,44.36,44.27,44.34,43513.540927071714,26.7848,26.8332,26.7787,26.8211,43513.5409
2013-03-19 15:05:00,44.34,44.34,44.26,44.27,37123.44051120804,26.8211,26.8211,26.7727,26.7787,37123.4405
2013-03-19 15:10:00,44.27,44.48,44.26,44.43,62886.70250532508,26.7787,26.9058,26.7727,26.8755,62886.7025
2013-03-19 15:15:00,44.43,44.52,44.36,44.36,101531.59549650064,26.8755,26.93,26.8332,26.8332,101531.5955
2013-03-19 15:20:00,44.36,44.38,44.27,44.29,74652.60168374075,26.8332,26.8453,26.7787,26.7908,74652.6017
2013-03-19 15:25:00,44.3,44.33,44.22,44.31,80535.55127294858,26.7969,26.815,26.7485,26.8029,80535.5513
2013-03-19 15:30:00,44.32,44.33,44.22,44.28,63393.85333198093,26.809,26.815,26.7485,26.7848,63393.8533
2013-03-19 15:35:00,44.28,44.31,44.25,44.26,85607.05953950706,26.7848,26.8029,26.7666,26.7727,85607.0595
2013-03-19 15:40:00,44.26,44.28,44.21,44.23,80535.55127294858,26.7727,26.7848,26.7424,26.7545,80535.5513
2013-03-19 15:45:00,44.23,44.27,44.2,44.22,134800.68972512425,26.7545,26.7787,26.7364,26.7485,134800.6897
2013-03-19 15:50:00,44.23,44.34,44.22,44.32,204077.492646313,26.7545,26.8211,26.7485,26.809,204077.4926
2013-03-19 15:55:00,44.31,44.34,44.26,44.33,160056.80089258545,26.8029,26.8211,26.7727,26.815,160056.8009
2013-03-20 09:30:00,44.71,44.82,44.66,44.77,88041.38350745512,27.0449,27.1114,27.0146,27.0812,88041.3835
2013-03-20 09:35:00,44.78,44.85,44.72,44.83,38949.18348716908,27.0872,27.1296,27.0509,27.1175,38949.1835
2013-03-20 09:40:00,44.83,44.83,44.65,44.65,38949.18348716908,27.1175,27.1175,27.0086,27.0086,38949.1835
2013-03-20 09:45:00,44.69,44.73,44.62,44.7,34283.395881935285,27.0328,27.057,26.9905,27.0388,34283.3959
2013-03-20 09:50:00,44.7,44.81,44.69,44.8,46252.155391013286,27.0388,27.1054,27.0328,27.0993,46252.1554
2013-03-20 09:55:00,44.8,44.8,44.68,44.73,74348.31118774724,27.0993,27.0993,27.0267,27.057,74348.3112
2013-03-20 10:00:00,44.71,44.81,44.7,44.72,33573.3847246171,27.0449,27.1054,27.0388,27.0509,33573.3847
2013-03-20 10:05:00,44.72,44.76,44.65,44.71,40267.77563647429,27.0509,27.0751,27.0086,27.0449,40267.7756
2013-03-20 10:10:00,44.72,44.81,44.72,44.75,70088.24424383811,27.0509,27.1054,27.0509,27.0691,70088.2442
2013-03-20 10:15:00,44.72,44.79,44.72,44.77,36819.15001521452,27.0509,27.0933,27.0509,27.0812,36819.15
2013-03-20 10:20:00,44.77,44.79,44.64,44.65,15721.67562633127,27.0812,27.0933,27.0025,27.0086,15721.6756
2013-03-20 10:25:00,44.64,44.74,44.64,44.72,19981.74257024039,27.0025,27.063,27.0025,27.0509,19981.7426
2013-03-20 10:30:00,44.72,44.76,44.71,44.73,20590.323562227408,27.0509,27.0751,27.0449,27.057,20590.3236
2013-03-20 10:35:00,44.71,44.76,44.68,44.72,31950.50207931839,27.0449,27.0751,27.0267,27.0509,31950.5021
2013-03-20 10:40:00,44.72,44.8,44.71,44.79,21401.764884876764,27.0509,27.0993,27.0449,27.0933,21401.7649
2013-03-20 10:45:00,44.77,44.82,44.76,44.8,27183.284308753424,27.0812,27.1114,27.0751,27.0993,27183.2843
2013-03-20 10:50:00,44.79,44.79,44.72,44.79,33776.24505527944,27.0933,27.0933,27.0509,27.0933,33776.2451
2013-03-20 10:55:00,44.8,44.82,44.69,44.75,65625.31696926666,27.0993,27.1114,27.0328,27.0691,65625.317
2013-03-20 11:00:00,44.75,44.8,44.72,44.79,27183.284308753424,27.0691,27.0993,27.0509,27.0933,27183.2843
2013-03-20 11:05:00,44.79,44.84,44.78,44.84,42600.66943909119,27.0933,27.1235,27.0872,27.1235,42600.6694
2013-03-20 11:10:00,44.84,44.85,44.81,44.81,53960.847956182166,27.1235,27.1296,27.1054,27.1054,53960.848
2013-03-20 11:15:00,44.81,44.83,44.73,44.76,128917.74013591642,27.1054,27.1175,27.057,27.0751,128917.7401
2013-03-20 11:20:00,44.76,44.79,44.75,44.79,66639.61862257836,27.0751,27.0933,27.0691,27.0933,66639.6186
2013-03-20 11:25:00,44.79,44.81,44.76,44.79,37630.59133786388,27.0933,27.1054,27.0751,27.0933,37630.5913
2013-03-20 11:30:00,44.79,44.82,44.78,44.78,27487.57480474693,27.0933,27.1114,27.0872,27.0872,27487.5748
2013-03-20 11:35:00,44.78,44.82,44.78,44.81,32356.22274064307,27.0872,27.1114,27.0872,27.1054,32356.2227
2013-03-20 11:40:00,44.81,44.89,44.77,44.8,116036.1091388579,27.1054,27.1538,27.0812,27.0993,116036.1091
2013-03-20 11:45:00,44.81,44.82,44.79,44.79,32153.362409980728,27.1054,27.1114,27.0933,27.0933,32153.3624
2013-03-20 11:50:00,44.79,44.86,44.79,44.84,36109.13885789634,27.0933,27.1356,27.0933,27.1235,36109.1389
2013-03-20 11:55:00,44.84,44.88,44.82,44.85,31240.490922000205,27.1235,27.1477,27.1114,27.1296,31240.4909
2013-03-20 12:00:00,44.86,44.88,44.86,44.87,14808.804138350746,27.1356,27.1477,27.1356,27.1417,14808.8041
2013-03-20 12:05:00,44.87,44.87,44.82,44.82,30429.04959935085,27.1417,27.1417,27.1114,27.1114,30429.0496
2013-03-20 12:10:00,44.83,44.87,44.82,44.85,35703.41819657166,27.1175,27.1417,27.1114,27.1296,35703.4182
2013-03-20 12:15:00,44.86,44.87,44.82,44.83,17445.988436961154,27.1356,27.1417,27.1114,27.1175,17445.9884
2013-03-20 12:20:00,44.83,44.85,44.81,44.85,12070.18967440917,27.1175,27.1296,27.1054,27.1296,12070.1897
2013-03-20 12:25:00,44.84,44.86,44.84,44.85,14403.083477026068,27.1235,27.1356,27.1235,27.1296,14403.0835
2013-03-20 12:30:00,44.86,44.87,44.85,44.85,12070.18967440917,27.1356,27.1417,27.1296,27.1296,12070.1897
2013-03-20 12:35:00,44.86,44.87,44.82,44.83,18054.56942894817,27.1356,27.1417,27.1114,27.1175,18054.5694
2013-03-20 12:40:00,44.84,44.87,44.82,44.84,24241.809514149507,27.1235,27.1417,27.1114,27.1235,24241.8095
2013-03-20 12:45:00,44.83,44.88,44.79,44.8,46657.87605233797,27.1175,27.1477,27.0933,27.0993,46657.8761
2013-03-20 12:50:00,44.8,44.86,44.79,44.81,27183.284308753424,27.0993,27.1356,27.0933,27.1054,27183.2843
2013-03-20 12:55:00,44.81,44.85,44.8,44.82,30631.909930013186,27.1054,27.1296,27.0993,27.1114,30631.9099
2013-03-20 13:00:00,44.82,44.85,44.8,44.81,37732.02150319505,27.1114,27.1296,27.0993,27.1054,37732.0215
2013-03-20 13:05:00,44.8,44.84,44.8,44.84,13895.93265037022,27.0993,27.1235,27.0993,27.1235,13895.9327
2013-03-20 13:10:00,44.84,44.87,44.83,44.86,18967.440916928696,27.1235,27.1417,27.1175,27.1356,18967.4409
2013-03-20 13:15:00,44.86,44.87,44.8,44.8,27690.435135409272,27.1356,27.1417,27.0993,27.0993,27690.4351
2013-03-20 13:20:00,44.8,44.86,44.8,44.86,17851.70909828583,27.0993,27.1356,27.0993,27.1356,17851.7091
2013-03-20 13:25:00,44.86,44.86,44.8,44.8,19373.161578253374,27.1356,27.1356,27.0993,27.0993,19373.1616
2013-03-20 13:30:00,44.8,44.82,44.79,44.82,28806.166954052136,27.0993,27.1114,27.0933,27.1114,28806.167
2013-03-20 13:35:00,44.81,44.85,44.79,44.85,41180.647124454816,27.1054,27.1296,27.0933,27.1296,41180.6471
2013-03-20 13:40:00,44.84,44.86,44.82,44.84,29719.03844203266,27.1235,27.1356,27.1114,27.1235,29719.0384
2013-03-20 13:45:00,44.85,44.86,44.84,44.86,31139.06075666904,27.1296,27.1356,27.1235,27.1356,31139.0608
2013-03-20 13:50:00,44.86,44.86,44.8,44.82,44832.13307637692,27.1356,27.1356,27.0993,27.1114,44832.1331
2013-03-20 13:55:00,44.82,44.85,44.79,44.79,32254.79257531189,27.1114,27.1296,27.0933,27.0933,32254.7926
2013-03-20 14:00:00,44.79,44.84,44.77,44.81,113398.92484024748,27.0933,27.1235,27.0812,27.1054,113398.9248
2013-03-20 14:05:00,44.82,44.84,44.75,44.76,73841.16036109139,27.1114,27.1235,27.0691,27.0751,73841.1604
2013-03-20 14:10:00,44.76,44.8,44.74,44.78,64205.294654630285,27.0751,27.0993,27.063,27.0872,64205.2947
2013-03-20 14:15:00,44.78,44.86,44.78,44.84,95344.35541129932,27.0872,27.1356,27.0872,27.1235,95344.3554
2013-03-20 14:20:00,44.83,44.87,44.79,44.86,103560.19880312405,27.1175,27.1417,27.0933,27.1356,103560.1988
2013-03-20 14:25:00,44.86,44.87,44.82,44.85,103763.0591337864,27.1356,27.1417,27.1114,27.1296,103763.0591
2013-03-20 14:30:00,44.84,44.89,44.84,44.86,73131.1492037732,27.1235,27.1538,27.1235,27.1356,73131.1492
2013-03-20 14:35:00,44.86,44.9,44.84,44.9,52337.965310883454,27.1356,27.1598,27.1235,27.1598,52337.9653
2013-03-20 14:40:00,44.91,45.03,44.9,45.01,78608.37813165635,27.1659,27.2385,27.1598,27.2264,78608.3781
2013-03-20 14:45:00,44.99,45.05,44.97,44.99,53757.98762551983,27.2143,27.2506,27.2022,27.2143,53757.9876
2013-03-20 14:50:00,44.99,45.0,44.95,44.95,38239.172329850895,27.2143,27.2203,27.1901,27.1901,38239.1723
2013-03-20 14:55:00,44.95,44.98,44.9,44.91,50207.9318389289,27.1901,27.2082,27.1598,27.1659,50207.9318
2013-03-20 15:00:00,44.91,44.92,44.86,44.9,69378.23308651993,27.1659,27.1719,27.1356,27.1598,69378.2331
2013-03-20 15:05:00,44.9,44.99,44.9,44.99,53859.417790851,27.1598,27.2143,27.1598,27.2143,53859.4178
2013-03-20 15:10:00,44.99,45.01,44.97,45.0,58220.91490009129,27.2143,27.2264,27.2022,27.2203,58220.9149
2013-03-20 15:15:00,45.01,45.01,44.97,44.98,68161.0711025459,27.2264,27.2264,27.2022,27.2082,68161.0711
2013-03-20 15:20:00,44.98,44.99,44.97,44.99,51120.80332690942,27.2082,27.2143,27.2022,27.2143,51120.8033
2013-03-20 15:25:00,44.99,45.0,44.93,44.93,126077.69550664368,27.2143,27.2203,27.178,27.178,126077.6955
2013-03-20 15:30:00,44.93,44.94,44.9,44.91,72928.28887311087,27.178,27.184,27.1598,27.1659,72928.2889
2013-03-20 15:35:00,44.91,45.02,44.91,45.0,69885.38391317578,27.1659,27.2324,27.1659,27.2203,69885.3839
2013-03-20 15:40:00,45.0,45.06,44.96,45.05,133177.80707982555,27.2203,27.2566,27.1961,27.2506,133177.8071
2013-03-20 15:45:00,45.05,45.13,45.03,45.13,125874.83517598134,27.2506,27.2989,27.2385,27.2989,125874.8352
2013-03-20 15:50:00,45.12,45.13,44.95,44.98,162998.27568718937,27.2929,27.2989,27.1901,27.2082,162998.2757
2013-03-20 15:55:00,44.98,44.98,44.94,44.96,232376.5087737093,27.2082,27.2082,27.184,27.1961,232376.5088
2013-03-21 09:30:00,44.66,44.87,44.65,44.85,55482.30043614971,27.0146,27.1417,27.0086,27.1296,55482.3004
2013-03-21 09:35:00,44.85,44.9,44.8,44.81,26270.412820772897,27.1296,27.1598,27.0993,27.1054,26270.4128
2013-03-21 09:40:00,44.81,44.86,44.79,44.8,20184.60290090273,27.1054,27.1356,27.0933,27.0993,20184.6029
2013-03-21 09:45:00,44.81,44.86,44.7,44.74,50816.51283091591,27.1054,27.1356,27.0388,27.063,50816.5128
2013-03-21 09:50:00,44.77,44.83,44.74,44.83,21401.764884876764,27.0812,27.1175,27.063,27.1175,21401.7649
2013-03-21 09:55:00,44.81,44.91,44.79,44.83,19474.59174358454,27.1054,27.1659,27.0933,27.1175,19474.5917
2013-03-21 10:00:00,44.85,44.88,44.76,44.8,34181.96571660412,27.1296,27.1477,27.0751,27.0993,34181.9657
2013-03-21 10:05:00,44.8,44.8,44.72,44.77,28400.44629272745,27.0993,27.0993,27.0509,27.0812,28400.4463
2013-03-21 10:10:00,44.77,44.79,44.72,44.75,13185.921493052034,27.0812,27.0933,27.0509,27.0691,13185.9215
2013-03-21 10:15:00,44.75,44.75,44.63,44.63,29009.02728471448,27.0691,27.0691,26.9965,26.9965,29009.0273
2013-03-21 10:20:00,44.64,44.67,44.62,44.65,15823.10579166244,27.0025,27.0207,26.9905,27.0086,15823.1058
2013-03-21 10:25:00,44.65,44.73,44.61,44.73,25560.40166345471,27.0086,27.057,26.9844,27.057,25560.4017
2013-03-21 10:30:00,44.73,44.83,44.72,44.83,23430.36819150015,27.057,27.1175,27.0509,27.1175,23430.3682
2013-03-21 10:35:00,44.83,44.84,44.71,44.71,19474.59174358454,27.1175,27.1235,27.0449,27.0449,19474.5917
2013-03-21 10:40:00,44.72,44.82,44.72,44.77,18764.580586266355,27.0509,27.1114,27.0509,27.0812,18764.5806
2013-03-21 10:45:00,44.76,44.79,44.75,44.77,14808.804138350746,27.0751,27.0933,27.0691,27.0812,14808.8041
2013-03-21 10:50:00,44.76,44.77,44.71,44.74,17648.84876762349,27.0751,27.0812,27.0449,27.063,17648.8488
2013-03-21 10:55:00,44.74,44.77,44.69,44.73,19677.45207424688,27.063,27.0812,27.0328,27.057,19677.4521
2013-03-21 11:00:00,44.74,44.76,44.66,44.68,23531.79835683132,27.063,27.0751,27.0146,27.0267,23531.7984
2013-03-21 11:05:00,44.69,44.74,44.68,44.68,10244.44669844812,27.0328,27.063,27.0267,27.0267,10244.4467
2013-03-21 11:10:00,44.69,44.74,44.68,44.71,33776.24505527944,27.0328,27.063,27.0267,27.0449,33776.2451
2013-03-21 11:15:00,44.71,44.71,44.67,44.69,35500.55786590932,27.0449,27.0449,27.0207,27.0328,35500.5579
2013-03-21 11:20:00,44.69,44.69,44.66,44.69,14504.513642357237,27.0328,27.0328,27.0146,27.0328,14504.5136
2013-03-21 11:25:00,44.69,44.69,44.62,44.66,17547.41860229232,27.0328,27.0328,26.9905,27.0146,17547.4186
2013-03-21 11:30:00,44.66,44.68,44.66,44.66,16938.837610305305,27.0146,27.0267,27.0146,27.0146,16938.8376
2013-03-21 11:35:00,44.67,44.68,44.66,44.67,20894.614058220915,27.0207,27.0267,27.0146,27.0207,20894.6141
2013-03-21 11:40:00,44.68,44.76,44.67,44.76,78506.94796632518,27.0267,27.0751,27.0207,27.0751,78506.948
2013-03-21 11:45:00,44.77,44.77,44.71,44.73,20894.614058220915,27.0812,27.0812,27.0449,27.057,20894.6141
2013-03-21 11:50:00,44.73,44.77,44.72,44.73,22821.78719951313,27.057,27.0812,27.0509,27.057,22821.7872
2013-03-21 11:55:00,44.73,44.76,44.72,44.76,13794.502485039053,27.057,27.0751,27.0509,27.0751,13794.5025
2013-03-21 12:00:00,44.76,44.8,44.71,44.79,19677.45207424688,27.0751,27.0993,27.0449,27.0933,19677.4521
2013-03-21 12:05:00,44.79,44.8,44.72,44.72,28907.597119383303,27.0933,27.0993,27.0509,27.0509,28907.5971
2013-03-21 12:10:00,44.72,44.74,44.7,44.74,10447.307029110458,27.0509,27.063,27.0388,27.063,10447.307
2013-03-21 12:15:00,44.72,44.75,44.68,44.69,30023.32893802617,27.0509,27.0691,27.0267,27.0328,30023.3289
2013-03-21 12:20:00,44.69,44.74,44.68,44.74,16533.116948980627,27.0328,27.063,27.0267,27.063,16533.1169
2013-03-21 12:25:00,44.74,44.74,44.68,44.7,15417.385130337763,27.063,27.063,27.0267,27.0388,15417.3851
2013-03-21 12:30:00,44.7,44.72,44.65,44.71,29110.457450045644,27.0388,27.0509,27.0086,27.0449,29110.4575
2013-03-21 12:35:00,44.72,44.74,44.71,44.72,12374.480170402678,27.0509,27.063,27.0449,27.0509,12374.4802
2013-03-21 12:40:00,44.72,44.78,44.72,44.73,11461.608682422151,27.0509,27.0872,27.0509,27.057,11461.6087
2013-03-21 12:45:00,44.72,44.74,44.66,44.66,25560.40166345471,27.0509,27.063,27.0146,27.0146,25560.4017
2013-03-21 12:50:00,44.66,44.68,44.65,44.65,11360.178517090982,27.0146,27.0267,27.0086,27.0086,11360.1785
2013-03-21 12:55:00,44.66,44.7,44.61,44.61,17040.267775636476,27.0146,27.0388,26.9844,26.9844,17040.2678
2013-03-21 13:00:00,44.61,44.63,44.59,44.63,20590.323562227408,26.9844,26.9965,26.9723,26.9965,20590.3236
2013-03-21 13:05:00,44.62,44.66,44.62,44.64,11461.608682422151,26.9905,27.0146,26.9905,27.0025,11461.6087
2013-03-21 13:10:00,44.63,44.63,44.55,44.55,23836.08885282483,26.9965,26.9965,26.9481,26.9481,23836.0889
2013-03-21 13:15:00,44.54,44.54,44.45,44.45,27690.435135409272,26.9421,26.9421,26.8876,26.8876,27690.4351
2013-03-21 13:20:00,44.44,44.49,44.42,44.42,26574.703316766405,26.8816,26.9118,26.8695,26.8695,26574.7033
2013-03-21 13:25:00,44.42,44.52,44.42,44.51,24546.10001014301,26.8695,26.93,26.8695,26.9239,24546.1
2013-03-21 13:30:00,44.5,44.51,44.43,44.43,19474.59174358454,26.9179,26.9239,26.8755,26.8755,19474.5917
2013-03-21 13:35:00,44.44,44.49,44.43,44.49,65828.177299929,26.8816,26.9118,26.8755,26.9118,65828.1773
2013-03-21 13:40:00,44.5,44.51,44.42,44.43,17953.139263617,26.9179,26.9239,26.8695,26.8755,17953.1393
2013-03-21 13:45:00,44.42,44.45,44.41,44.43,45440.71406836393,26.8695,26.8876,26.8634,26.8755,45440.7141
2013-03-21 13:50:00,44.43,44.45,44.4,44.42,24038.94918348717,26.8755,26.8876,26.8574,26.8695,24038.9492
2013-03-21 13:55:00,44.41,44.41,44.38,44.4,31037.630591337864,26.8634,26.8634,26.8453,26.8574,31037.6306
2013-03-21 14:00:00,44.4,44.4,44.2,44.22,70189.67440916928,26.8574,26.8574,26.7364,26.7485,70189.6744
2013-03-21 14:05:00,44.22,44.24,44.16,44.22,30631.909930013186,26.7485,26.7606,26.7122,26.7485,30631.9099
2013-03-21 14:10:00,44.23,44.35,44.2,44.32,54873.71944416269,26.7545,26.8271,26.7364,26.809,54873.7194
2013-03-21 14:15:00,44.32,44.39,44.3,44.37,37326.300841870376,26.809,26.8513,26.7969,26.8392,37326.3008
2013-03-21 14:20:00,44.38,44.39,44.29,44.34,35297.69753524698,26.8453,26.8513,26.7908,26.8211,35297.6975
2013-03-21 14:25:00,44.34,44.35,44.22,44.25,66538.18845724719,26.8211,26.8271,26.7485,26.7666,66538.1885
2013-03-21 14:30:00,44.26,44.31,44.23,44.29,28704.73678872097,26.7727,26.8029,26.7545,26.7908,28704.7368
2013-03-21 14:35:00,44.29,44.31,44.26,44.27,28907.597119383303,26.7908,26.8029,26.7727,26.7787,28907.5971
2013-03-21 14:40:00,44.28,44.39,44.28,44.38,35500.55786590932,26.7848,26.8513,26.7848,26.8453,35500.5579
2013-03-21 14:45:00,44.38,44.4,44.33,44.34,15315.954965006593,26.8453,26.8574,26.815,26.8211,15315.955
2013-03-21 14:50:00,44.34,44.38,44.33,44.37,30226.189268688508,26.8211,26.8453,26.815,26.8392,30226.1893
2013-03-21 14:55:00,44.37,44.4,44.36,44.39,24343.23967948068,26.8392,26.8574,26.8332,26.8513,24343.2397
2013-03-21 15:00:00,44.39,44.48,44.37,44.43,33471.95455928593,26.8513,26.9058,26.8392,26.8755,33471.9546
2013-03-21 15:05:00,44.42,44.45,44.38,44.45,26980.423978091083,26.8695,26.8876,26.8453,26.8876,26980.424
2013-03-21 15:10:00,44.45,44.49,44.44,44.46,21097.474388883253,26.8876,26.9118,26.8816,26.8937,21097.4744
2013-03-21 15:15:00,44.46,44.46,44.36,44.37,41992.08844710417,26.8937,26.8937,26.8332,26.8392,41992.0884
2013-03-21 15:20:00,44.38,44.41,44.36,44.39,34384.826047266455,26.8453,26.8634,26.8332,26.8513,34384.826
2013-03-21 15:25:00,44.4,44.43,44.38,44.42,25661.83182878588,26.8574,26.8755,26.8453,26.8695,25661.8318
2013-03-21 15:30:00,44.42,44.43,44.35,44.39,31341.92108733137,26.8695,26.8755,26.8271,26.8513,31341.9211
2013-03-21 15:35:00,44.38,44.4,44.34,44.38,40774.92646313013,26.8453,26.8574,26.8211,26.8453,40774.9265
2013-03-21 15:40:00,44.37,44.38,44.31,44.31,42194.948777766505,26.8392,26.8453,26.8029,26.8029,42194.9488
2013-03-21 15:45:00,44.31,44.32,44.25,44.31,68566.79176387057,26.8029,26.809,26.7666,26.8029,68566.7918
2013-03-21 15:50:00,44.31,44.36,44.27,44.28,61365.25002535754,26.8029,26.8332,26.7787,26.7848,61365.25
2013-03-21 15:55:00,44.28,44.3,44.23,44.23,110558.88021097476,26.7848,26.7969,26.7545,26.7545,110558.8802
2013-03-22 09:30:00,44.37,44.7,44.36,44.62,115427.52814687089,26.8392,27.0388,26.8332,26.9905,115427.5281
2013-03-22 09:35:00,44.6,44.64,44.54,44.62,49396.49051627954,26.9784,27.0025,26.9421,26.9905,49396.4905
2013-03-22 09:40:00,44.62,44.69,44.55,44.62,77188.35581701998,26.9905,27.0328,26.9481,26.9905,77188.3558
2013-03-22 09:45:00,44.63,44.65,44.47,44.51,37732.02150319505,26.9965,27.0086,26.8997,26.9239,37732.0215
2013-03-22 09:50:00,44.51,44.71,44.51,44.67,45136.423572370426,26.9239,27.0449,26.9239,27.0207,45136.4236
2013-03-22 09:55:00,44.67,44.72,44.62,44.68,36514.85951922102,27.0207,27.0509,26.9905,27.0267,36514.8595
2013-03-22 10:00:00,44.69,44.72,44.63,44.7,102951.61781113704,27.0328,27.0509,26.9965,27.0388,102951.6178
2013-03-22 10:05:00,44.7,44.82,44.7,44.8,39354.90414849376,27.0388,27.1114,27.0388,27.0993,39354.9041
2013-03-22 10:10:00,44.8,44.84,44.79,44.82,40977.78679379248,27.0993,27.1235,27.0933,27.1114,40977.7868
2013-03-22 10:15:00,44.8,44.82,44.75,44.76,33167.664063292425,27.0993,27.1114,27.0691,27.0751,33167.6641
2013-03-22 10:20:00,44.77,44.84,44.76,44.79,47266.45704432498,27.0812,27.1235,27.0751,27.0933,47266.457
2013-03-22 10:25:00,44.79,44.84,44.75,44.84,65929.60746526017,27.0933,27.1235,27.0691,27.1235,65929.6075
2013-03-22 10:30:00,44.84,44.84,44.77,44.79,45542.1442336951,27.1235,27.1235,27.0812,27.0933,45542.1442
2013-03-22 10:35:00,44.79,44.82,44.79,44.81,18358.85992494168,27.0933,27.1114,27.0933,27.1054,18358.8599
2013-03-22 10:40:00,44.8,44.81,44.72,44.72,26168.982655441727,27.0993,27.1054,27.0509,27.0509,26168.9827
2013-03-22 10:45:00,44.73,44.76,44.63,44.63,17851.70909828583,27.057,27.0751,26.9965,26.9965,17851.7091
2013-03-22 10:50:00,44.64,44.7,44.62,44.7,10548.737194441626,27.0025,27.0388,26.9905,27.0388,10548.7372
2013-03-22 10:55:00,44.7,44.77,44.69,44.77,14098.79298103256,27.0388,27.0812,27.0328,27.0812,14098.793
2013-03-22 11:00:00,44.77,44.82,44.77,44.8,19170.30124759104,27.0812,27.1114,27.0812,27.0993,19170.3012
2013-03-22 11:05:00,44.8,44.82,44.72,44.72,23328.938026168984,27.0993,27.1114,27.0509,27.0509,23328.938
2013-03-22 11:10:00,44.73,44.75,44.69,44.72,16431.686783649457,27.057,27.0691,27.0328,27.0509,16431.6868
2013-03-22 11:15:00,44.72,44.77,44.68,44.72,19474.59174358454,27.0509,27.0812,27.0267,27.0509,19474.5917
2013-03-22 11:20:00,44.71,44.73,44.69,44.7,15417.385130337763,27.0449,27.057,27.0328,27.0388,15417.3851
2013-03-22 11:25:00,44.7,44.76,44.67,44.71,31544.781417993712,27.0388,27.0751,27.0207,27.0449,31544.7814
2013-03-22 11:30:00,44.71,44.76,44.69,44.7,31341.92108733137,27.0449,27.0751,27.0328,27.0388,31341.9211
2013-03-22 11:35:00,44.7,44.74,44.69,44.73,17040.267775636476,27.0388,27.063,27.0328,27.057,17040.2678
2013-03-22 11:40:00,44.73,44.74,44.69,44.71,17953.139263617,27.057,27.063,27.0328,27.0449,17953.1393
2013-03-22 11:45:00,44.7,44.76,44.7,44.72,22213.20620752612,27.0388,27.0751,27.0388,27.0509,22213.2062
2013-03-22 11:50:00,44.72,44.75,44.7,44.74,19373.161578253374,27.0509,27.0691,27.0388,27.063,19373.1616
2013-03-22 11:55:00,44.74,44.74,44.66,44.66,14301.653311694898,27.063,27.063,27.0146,27.0146,14301.6533
2013-03-22 12:00:00,44.69,44.71,44.68,44.68,8621.564053149406,27.0328,27.0449,27.0267,27.0267,8621.5641
2013-03-22 12:05:00,44.67,44.69,44.65,44.66,14098.79298103256,27.0207,27.0328,27.0086,27.0146,14098.793
2013-03-22 12:10:00,44.65,44.67,44.58,44.58,48483.61902829901,27.0086,27.0207,26.9663,26.9663,48483.619
2013-03-22 12:15:00,44.58,44.65,44.56,44.64,47266.45704432498,26.9663,27.0086,26.9542,27.0025,47266.457
2013-03-22 12:20:00,44.65,44.66,44.57,44.58,24546.10001014301,27.0086,27.0146,26.9602,26.9663,24546.1
2013-03-22 12:25:00,44.58,44.66,44.56,44.64,103560.19880312405,26.9663,27.0146,26.9542,27.0025,103560.1988
2013-03-22 12:30:00,44.61,44.62,44.53,44.56,16837.407444974135,26.9844,26.9905,26.936,26.9542,16837.4074
2013-03-22 12:35:00,44.55,44.56,44.53,44.56,8317.273557155899,26.9481,26.9542,26.936,26.9542,8317.2736
2013-03-22 12:40:00,44.55,44.56,44.51,44.53,10447.307029110458,26.9481,26.9542,26.9239,26.936,10447.307
2013-03-22 12:45:00,44.53,44.54,44.5,44.5,6592.960746526017,26.936,26.9421,26.9179,26.9179,6592.9607
2013-03-22 12:50:00,44.5,44.54,44.47,44.54,18561.720255604017,26.9179,26.9421,26.8997,26.9421,18561.7203
2013-03-22 12:55:00,44.51,44.54,44.51,44.54,10751.597525103964,26.9239,26.9421,26.9239,26.9421,10751.5975
2013-03-22 13:00:00,44.54,44.58,44.48,44.52,19677.45207424688,26.9421,26.9663,26.9058,26.93,19677.4521
2013-03-22 13:05:00,44.54,44.62,44.54,44.61,16837.407444974135,26.9421,26.9905,26.9421,26.9844,16837.4074
2013-03-22 13:10:00,44.61,44.61,44.57,44.6,22010.34587686378,26.9844,26.9844,26.9602,26.9784,22010.3459
2013-03-22 13:15:00,44.6,44.61,44.59,44.61,5477.228927883152,26.9784,26.9844,26.9723,26.9844,5477.2289
2013-03-22 13:20:00,44.6,44.63,44.6,44.63,9128.714879805257,26.9784,26.9965,26.9784,26.9965,9128.7149
2013-03-22 13:25:00,44.63,44.64,44.6,44.62,89461.40582209149,26.9965,27.0025,26.9784,26.9905,89461.4058
2013-03-22 13:30:00,44.62,44.63,44.56,44.59,21198.904554214423,26.9905,26.9965,26.9542,26.9723,21198.9046
2013-03-22 13:35:00,44.59,44.6,44.52,44.52,11461.608682422151,26.9723,26.9784,26.93,26.93,11461.6087
2013-03-22 13:40:00,44.52,44.56,44.5,44.51,95445.78557663049,26.93,26.9542,26.9179,26.9239,95445.7856
2013-03-22 13:45:00,44.51,44.51,44.48,44.48,38036.31199918856,26.9239,26.9239,26.9058,26.9058,38036.312
2013-03-22 13:50:00,44.48,44.51,44.48,44.51,11360.178517090982,26.9058,26.9239,26.9058,26.9239,11360.1785
2013-03-22 13:55:00,44.5,44.5,44.43,44.43,16431.686783649457,26.9179,26.9179,26.8755,26.8755,16431.6868
2013-03-22 14:00:00,44.43,44.48,44.42,44.48,28907.597119383303,26.8755,26.9058,26.8695,26.9058,28907.5971
2013-03-22 14:05:00,44.48,44.52,44.46,44.48,22416.066538188457,26.9058,26.93,26.8937,26.9058,22416.0665
2013-03-22 14:10:00,44.49,44.54,44.48,44.5,24546.10001014301,26.9118,26.9421,26.9058,26.9179,24546.1
2013-03-22 14:15:00,44.49,44.49,44.46,44.49,10244.44669844812,26.9118,26.9118,26.8937,26.9118,10244.4467
2013-03-22 14:20:00,44.49,44.52,44.48,44.5,14605.943807688407,26.9118,26.93,26.9058,26.9179,14605.9438
2013-03-22 14:25:00,44.49,44.49,44.46,44.49,19576.02190891571,26.9118,26.9118,26.8937,26.9118,19576.0219
2013-03-22 14:30:00,44.5,44.51,44.45,44.51,23937.519018156,26.9179,26.9239,26.8876,26.9239,23937.519
2013-03-22 14:35:00,44.51,44.56,44.51,44.55,32863.37356729891,26.9239,26.9542,26.9239,26.9481,32863.3736
2013-03-22 14:40:00,44.55,44.55,44.52,44.55,12070.18967440917,26.9481,26.9481,26.93,26.9481,12070.1897
2013-03-22 14:45:00,44.55,44.55,44.54,44.54,4361.497109240288,26.9481,26.9481,26.9421,26.9421,4361.4971
2013-03-22 14:50:00,44.55,44.55,44.49,44.52,15011.664469013083,26.9481,26.9481,26.9118,26.93,15011.6645
2013-03-22 14:55:00,44.53,44.53,44.5,44.51,11867.329343746833,26.936,26.936,26.9179,26.9239,11867.3293
2013-03-22 15:00:00,44.51,44.52,44.45,44.49,54873.71944416269,26.9239,26.93,26.8876,26.9118,54873.7194
2013-03-22 15:05:00,44.49,44.49,44.42,44.47,92301.45045136425,26.9118,26.9118,26.8695,26.8997,92301.4505
2013-03-22 15:10:00,44.48,44.53,44.47,44.53,22923.217364844302,26.9058,26.936,26.8997,26.936,22923.2174
2013-03-22 15:15:00,44.53,44.53,44.47,44.47,32254.79257531189,26.936,26.936,26.8997,26.8997,32254.7926
2013-03-22 15:20:00,44.47,44.47,44.41,44.46,20590.323562227408,26.8997,26.8997,26.8634,26.8937,20590.3236
2013-03-22 15:25:00,44.46,44.47,44.41,44.44,23937.519018156,26.8937,26.8997,26.8634,26.8816,23937.519
2013-03-22 15:30:00,44.44,44.47,44.42,44.47,40572.06613246779,26.8816,26.8997,26.8695,26.8997,40572.0661
2013-03-22 15:35:00,44.47,44.49,44.43,44.47,38340.60249518207,26.8997,26.9118,26.8755,26.8997,38340.6025
2013-03-22 15:40:00,44.48,44.5,44.45,44.48,36007.70869256517,26.9058,26.9179,26.8876,26.9058,36007.7087
2013-03-22 15:45:00,44.47,44.48,44.42,44.42,36819.15001521452,26.8997,26.9058,26.8695,26.8695,36819.15
2013-03-22 15:50:00,44.43,44.45,44.41,44.42,48179.32853230551,26.8755,26.8876,26.8634,26.8695,48179.3285
2013-03-22 15:55:00,44.41,44.47,44.39,44.47,143320.82361294248,26.8634,26.8997,26.8513,26.8997,143320.8236
2013-03-25 09:30:00,44.51,44.78,44.51,44.72,73334.00953443554,26.9239,27.0872,26.9239,27.0509,73334.0095
2013-03-25 09:35:00,44.7,44.7,44.56,44.67,31341.92108733137,27.0388,27.0388,26.9542,27.0207,31341.9211
2013-03-25 09:40:00,44.69,44.74,44.64,44.7,27487.57480474693,27.0328,27.063,27.0025,27.0388,27487.5748
2013-03-25 09:45:00,44.71,44.79,44.7,44.78,38036.31199918856,27.0449,27.0933,27.0388,27.0872,38036.312
2013-03-25 09:50:00,44.77,44.82,44.76,44.8,37630.59133786388,27.0812,27.1114,27.0751,27.0993,37630.5913
2013-03-25 09:55:00,44.79,44.8,44.75,44.77,54975.14960949386,27.0933,27.0993,27.0691,27.0812,54975.1496
2013-03-25 10:00:00,44.77,44.79,44.74,44.74,40470.63596713663,27.0812,27.0933,27.063,27.063,40470.636
2013-03-25 10:05:00,44.74,44.78,44.74,44.76,40267.77563647429,27.063,27.0872,27.063,27.0751,40267.7756
2013-03-25 10:10:00,44.76,44.77,44.68,44.7,39354.90414849376,27.0751,27.0812,27.0267,27.0388,39354.9041
2013-03-25 10:15:00,44.7,44.71,44.55,44.56,50005.07150826656,27.0388,27.0449,26.9481,26.9542,50005.0715
2013-03-25 10:20:00,44.56,44.57,44.51,44.53,38137.742164519725,26.9542,26.9602,26.9239,26.936,38137.7422
2013-03-25 10:25:00,44.54,44.56,44.52,44.56,22517.496703519628,26.9421,26.9542,26.93,26.9542,22517.4967
2013-03-25 10:30:00,44.55,44.56,44.49,44.5,32559.08307130541,26.9481,26.9542,26.9118,26.9179,32559.0831
2013-03-25 10:35:00,44.5,44.51,44.47,44.49,60452.378537377015,26.9179,26.9239,26.8997,26.9118,60452.3785
2013-03-25 10:40:00,44.49,44.5,44.43,44.44,44426.41241505224,26.9118,26.9179,26.8755,26.8816,44426.4124
2013-03-25 10:45:00,44.44,44.45,44.35,44.38,45947.86489501978,26.8816,26.8876,26.8271,26.8453,45947.8649
2013-03-25 10:50:00,44.38,44.42,44.38,44.41,31544.781417993712,26.8453,26.8695,26.8453,26.8634,31544.7814
2013-03-25 10:55:00,44.41,44.48,44.41,44.45,42803.52976975353,26.8634,26.9058,26.8634,26.8876,42803.5298
2013-03-25 11:00:00,44.44,44.44,44.38,44.42,40166.34547114312,26.8816,26.8816,26.8453,26.8695,40166.3455
2013-03-25 11:05:00,44.42,44.42,44.37,44.4,24748.960340805355,26.8695,26.8695,26.8392,26.8574,24748.9603
2013-03-25 11:10:00,44.4,44.42,44.35,44.35,26777.563647428746,26.8574,26.8695,26.8271,26.8271,26777.5636
2013-03-25 11:15:00,44.36,44.36,44.18,44.19,37529.16117253271,26.8332,26.8332,26.7243,26.7303,37529.1612
2013-03-25 11:20:00,44.18,44.29,44.18,44.29,47570.747540318494,26.7243,26.7908,26.7243,26.7908,47570.7475
2013-03-25 11:25:00,44.31,44.32,44.25,44.27,24546.10001014301,26.8029,26.809,26.7666,26.7787,24546.1
2013-03-25 11:30:00,44.26,44.34,44.23,44.32,26473.27315143524,26.7727,26.8211,26.7545,26.809,26473.2732
2013-03-25 11:35:00,44.31,44.4,44.3,44.39,27081.854143422253,26.8029,26.8574,26.7969,26.8513,27081.8541
2013-03-25 11:40:00,44.39,44.4,44.34,44.37,12475.910335733848,26.8513,26.8574,26.8211,26.8392,12475.9103
2013-03-25 11:45:00,44.36,44.4,44.33,44.4,15113.094634344254,26.8332,26.8574,26.815,26.8574,15113.0946
2013-03-25 11:50:00,44.38,44.4,44.33,44.35,20488.89339689624,26.8453,26.8574,26.815,26.8271,20488.8934
2013-03-25 11:55:00,44.35,44.37,44.33,44.33,13693.07231970788,26.8271,26.8392,26.815,26.815,13693.0723
2013-03-25 12:00:00,44.34,44.37,44.33,44.34,12475.910335733848,26.8211,26.8392,26.815,26.8211,12475.9103
2013-03-25 12:05:00,44.35,44.38,44.32,44.33,19778.88223957805,26.8271,26.8453,26.809,26.815,19778.8822
2013-03-25 12:10:00,44.32,44.35,44.29,44.35,12577.340501065017,26.809,26.8271,26.7908,26.8271,12577.3405
2013-03-25 12:15:00,44.35,44.36,44.31,44.32,12983.061162389697,26.8271,26.8332,26.8029,26.809,12983.0612
2013-03-25 12:20:00,44.33,44.33,44.26,44.27,22213.20620752612,26.815,26.815,26.7727,26.7787,22213.2062
2013-03-25 12:25:00,44.27,44.27,44.19,44.19,10447.307029110458,26.7787,26.7787,26.7303,26.7303,10447.307
2013-03-25 12:30:00,44.18,44.2,44.15,44.18,21503.19505020793,26.7243,26.7364,26.7061,26.7243,21503.1951
2013-03-25 12:35:00,44.17,44.17,44.14,44.16,8520.133887818238,26.7182,26.7182,26.7001,26.7122,8520.1339
2013-03-25 12:40:00,44.17,44.19,44.14,44.16,13693.07231970788,26.7182,26.7303,26.7001,26.7122,13693.0723
2013-03-25 12:45:00,44.15,44.16,44.13,44.14,11360.178517090982,26.7061,26.7122,26.6941,26.7001,11360.1785
2013-03-25 12:50:00,44.14,44.15,44.01,44.02,48483.61902829901,26.7001,26.7061,26.6215,26.6275,48483.619
2013-03-25 12:55:00,44.02,44.06,44.01,44.02,14808.804138350746,26.6275,26.6517,26.6215,26.6275,14808.8041
2013-03-25 13:00:00,44.0,44.06,43.96,44.06,19474.59174358454,26.6154,26.6517,26.5912,26.6517,19474.5917
2013-03-25 13:05:00,44.05,44.06,43.96,43.97,12577.340501065017,26.6457,26.6517,26.5912,26.5973,12577.3405
2013-03-25 13:10:00,43.98,44.0,43.96,43.96,20083.17273557156,26.6033,26.6154,26.5912,26.5912,20083.1727
2013-03-25 13:15:00,43.95,43.99,43.93,43.98,12983.061162389697,26.5852,26.6094,26.5731,26.6033,12983.0612
2013-03-25 13:20:00,43.97,44.07,43.97,44.05,15315.954965006593,26.5973,26.6578,26.5973,26.6457,15315.955
2013-03-25 13:25:00,44.06,44.15,44.06,44.14,14910.234303681917,26.6517,26.7061,26.6517,26.7001,14910.2343
2013-03-25 13:30:00,44.14,44.15,44.1,44.15,25864.69215944822,26.7001,26.7061,26.6759,26.7061,25864.6922
2013-03-25 13:35:00,44.14,44.16,44.12,44.15,36616.28968455218,26.7001,26.7122,26.688,26.7061,36616.2897
2013-03-25 13:40:00,44.15,44.21,44.13,44.21,15214.524799675424,26.7061,26.7424,26.6941,26.7424,15214.5248
2013-03-25 13:45:00,44.2,44.32,44.19,44.29,26574.703316766405,26.7364,26.809,26.7303,26.7908,26574.7033
2013-03-25 13:50:00,44.31,44.42,44.28,44.39,37529.16117253271,26.8029,26.8695,26.7848,26.8513,37529.1612
2013-03-25 13:55:00,44.4,44.47,44.37,44.38,20083.17273557156,26.8574,26.8997,26.8392,26.8453,20083.1727
2013-03-25 14:00:00,44.38,44.42,44.37,44.41,48179.32853230551,26.8453,26.8695,26.8392,26.8634,48179.3285
2013-03-25 14:05:00,44.41,44.41,44.37,44.41,23430.36819150015,26.8634,26.8634,26.8392,26.8634,23430.3682
2013-03-25 14:10:00,44.4,44.4,44.31,44.33,14098.79298103256,26.8574,26.8574,26.8029,26.815,14098.793
2013-03-25 14:15:00,44.33,44.36,44.31,44.36,15620.245461000102,26.815,26.8332,26.8029,26.8332,15620.2455
2013-03-25 14:20:00,44.34,44.4,44.34,44.37,26067.55249011056,26.8211,26.8574,26.8211,26.8392,26067.5525
2013-03-25 14:25:00,44.37,44.39,44.31,44.33,42296.37894309768,26.8392,26.8513,26.8029,26.815,42296.3789
2013-03-25 14:30:00,44.32,44.35,44.29,44.33,19373.161578253374,26.809,26.8271,26.7908,26.815,19373.1616
2013-03-25 14:35:00,44.33,44.35,44.27,44.3,13490.21198904554,26.815,26.8271,26.7787,26.7969,13490.212
2013-03-25 14:40:00,44.3,44.37,44.29,44.37,13490.21198904554,26.7969,26.8392,26.7908,26.8392,13490.212
2013-03-25 14:45:00,44.37,44.37,44.31,44.31,13794.502485039053,26.8392,26.8392,26.8029,26.8029,13794.5025
2013-03-25 14:50:00,44.31,44.33,44.29,44.3,15417.385130337763,26.8029,26.815,26.7908,26.7969,15417.3851
2013-03-25 14:55:00,44.31,44.32,44.27,44.32,26878.99381275992,26.8029,26.809,26.7787,26.809,26878.9938
2013-03-25 15:00:00,44.31,44.32,44.25,44.29,19677.45207424688,26.8029,26.809,26.7666,26.7908,19677.4521
2013-03-25 15:05:00,44.29,44.29,44.25,44.25,11055.888021097477,26.7908,26.7908,26.7666,26.7666,11055.888
2013-03-25 15:10:00,44.25,44.3,44.25,44.28,11664.469013084492,26.7666,26.7969,26.7666,26.7848,11664.469
2013-03-25 15:15:00,44.29,44.34,44.26,44.26,25256.111167461204,26.7908,26.8211,26.7727,26.7727,25256.1112
2013-03-25 15:20:00,44.25,44.36,44.25,44.32,171721.2699056699,26.7666,26.8332,26.7666,26.809,171721.2699
2013-03-25 15:25:00,44.32,44.34,44.28,44.31,50410.79216959124,26.809,26.8211,26.7848,26.8029,50410.7922
2013-03-25 15:30:00,44.31,44.37,44.3,44.35,65118.16614261081,26.8029,26.8392,26.7969,26.8271,65118.1661
2013-03-25 15:35:00,44.35,44.42,44.35,44.42,63596.71366264327,26.8271,26.8695,26.8271,26.8695,63596.7137
2013-03-25 15:40:00,44.41,44.45,44.4,44.4,53960.847956182166,26.8634,26.8876,26.8574,26.8574,53960.848
2013-03-25 15:45:00,44.4,44.42,44.36,44.39,73942.59052642256,26.8574,26.8695,26.8332,26.8513,73942.5905
2013-03-25 15:50:00,44.39,44.48,44.38,44.46,172025.56040166345,26.8513,26.9058,26.8453,26.8937,172025.5604
2013-03-25 15:55:00,44.45,44.53,44.43,44.45,289785.98235115124,26.8876,26.936,26.8755,26.8876,289785.9824
2013-03-26 09:30:00,44.81,44.86,44.66,44.67,70493.9649051628,27.1054,27.1356,27.0146,27.0207,70493.9649
2013-03-26 09:35:00,44.68,44.74,44.65,44.72,15924.53595699361,27.0267,27.063,27.0086,27.0509,15924.536
2013-03-26 09:40:00,44.74,44.86,44.73,44.85,59235.216553402985,27.063,27.1356,27.057,27.1296,59235.2166
2013-03-26 09:45:00,44.84,44.86,44.74,44.75,35906.278527234,27.1235,27.1356,27.063,27.0691,35906.2785
2013-03-26 09:50:00,44.74,44.8,44.67,44.67,20286.033066233897,27.063,27.0993,27.0207,27.0207,20286.0331
2013-03-26 09:55:00,44.68,44.96,44.68,44.88,84592.75788619535,27.0267,27.1961,27.0267,27.1477,84592.7579
2013-03-26 10:00:00,44.88,44.89,44.7,44.8,98792.98103255908,27.1477,27.1538,27.0388,27.0993,98792.981
2013-03-26 10:05:00,44.8,44.82,44.76,44.8,56598.032254792575,27.0993,27.1114,27.0751,27.0993,56598.0323
2013-03-26 10:10:00,44.79,44.8,44.74,44.75,59438.07688406532,27.0933,27.0993,27.063,27.0691,59438.0769
2013-03-26 10:15:00,44.73,44.73,44.68,44.69,19271.731412922203,27.057,27.057,27.0267,27.0328,19271.7314
2013-03-26 10:20:00,44.69,44.72,44.65,44.67,32761.943401967743,27.0328,27.0509,27.0086,27.0207,32761.9434
2013-03-26 10:25:00,44.67,44.68,44.57,44.6,66335.32812658485,27.0207,27.0267,26.9602,26.9784,66335.3281
2013-03-26 10:30:00,44.61,44.71,44.59,44.59,39354.90414849376,26.9844,27.0449,26.9723,26.9723,39354.9041
2013-03-26 10:35:00,44.59,44.61,44.57,44.57,28400.44629272745,26.9723,26.9844,26.9602,26.9602,28400.4463
2013-03-26 10:40:00,44.56,44.59,44.47,44.49,25560.40166345471,26.9542,26.9723,26.8997,26.9118,25560.4017
2013-03-26 10:45:00,44.5,44.52,44.47,44.5,32559.08307130541,26.9179,26.93,26.8997,26.9179,32559.0831
2013-03-26 10:50:00,44.5,44.59,44.5,44.54,32964.803732630084,26.9179,26.9723,26.9179,26.9421,32964.8037
2013-03-26 10:55:00,44.55,44.61,44.54,44.59,33776.24505527944,26.9481,26.9844,26.9421,26.9723,33776.2451
2013-03-26 11:00:00,44.58,44.65,44.57,44.63,31747.64174865605,26.9663,27.0086,26.9602,26.9965,31747.6417
2013-03-26 11:05:00,44.63,44.69,44.62,44.67,27081.854143422253,26.9965,27.0328,26.9905,27.0207,27081.8541
2013-03-26 11:10:00,44.67,44.68,44.59,44.59,43817.83142306522,27.0207,27.0267,26.9723,26.9723,43817.8314
2013-03-26 11:15:00,44.59,44.6,44.56,44.57,27893.29546607161,26.9723,26.9784,26.9542,26.9602,27893.2955
2013-03-26 11:20:00,44.57,44.59,44.56,44.58,20894.614058220915,26.9602,26.9723,26.9542,26.9663,20894.6141
2013-03-26 11:25:00,44.57,44.62,44.57,44.59,28806.166954052136,26.9602,26.9905,26.9602,26.9723,28806.167
2013-03-26 11:30:00,44.59,44.64,44.56,44.57,33573.3847246171,26.9723,27.0025,26.9542,26.9602,33573.3847
2013-03-26 11:35:00,44.57,44.61,44.55,44.61,25763.26199411705,26.9602,26.9844,26.9481,26.9844,25763.262
2013-03-26 11:40:00,44.61,44.67,44.6,44.64,27386.14463941576,26.9844,27.0207,26.9784,27.0025,27386.1446
2013-03-26 11:45:00,44.64,44.66,44.62,44.65,19170.30124759104,27.0025,27.0146,26.9905,27.0086,19170.3012
2013-03-26 11:50:00,44.66,44.68,44.6,44.61,24647.530175474185,27.0146,27.0267,26.9784,26.9844,24647.5302
2013-03-26 11:55:00,44.6,44.62,44.59,44.59,37833.45166852622,26.9784,26.9905,26.9723,26.9723,37833.4517
2013-03-26 12:00:00,44.58,44.63,44.58,44.6,23227.507860837813,26.9663,26.9965,26.9663,26.9784,23227.5079
2013-03-26 12:05:00,44.6,44.7,44.6,44.7,38644.89299117558,26.9784,27.0388,26.9784,27.0388,38644.893
2013-03-26 12:10:00,44.71,44.73,44.69,44.71,63596.71366264327,27.0449,27.057,27.0328,27.0449,63596.7137
2013-03-26 12:15:00,44.7,44.72,44.68,44.71,46860.7363830003,27.0388,27.0509,27.0267,27.0449,46860.7364
2013-03-26 12:20:00,44.7,44.71,44.63,44.66,28603.306623389795,27.0388,27.0449,26.9965,27.0146,28603.3066
2013-03-26 12:25:00,44.66,44.77,44.64,44.77,73841.16036109139,27.0146,27.0812,27.0025,27.0812,73841.1604
2013-03-26 12:30:00,44.77,44.79,44.74,44.75,86925.65168881226,27.0812,27.0933,27.063,27.0691,86925.6517
2013-03-26 12:35:00,44.75,44.76,44.74,44.76,17040.267775636476,27.0691,27.0751,27.063,27.0751,17040.2678
2013-03-26 12:40:00,44.76,44.82,44.76,44.81,53859.417790851,27.0751,27.1114,27.0751,27.1054,53859.4178
2013-03-26 12:45:00,44.81,44.87,44.81,44.83,33370.524393954765,27.1054,27.1417,27.1054,27.1175,33370.5244
2013-03-26 12:50:00,44.84,44.87,44.79,44.86,20590.323562227408,27.1235,27.1417,27.0933,27.1356,20590.3236
2013-03-26 12:55:00,44.86,44.87,44.81,44.81,18764.580586266355,27.1356,27.1417,27.1054,27.1054,18764.5806
2013-03-26 13:00:00,44.81,44.84,44.8,44.84,11055.888021097477,27.1054,27.1235,27.0993,27.1235,11055.888
2013-03-26 13:05:00,44.84,44.87,44.82,44.86,43310.68059640937,27.1235,27.1417,27.1114,27.1356,43310.6806
2013-03-26 13:10:00,44.87,44.87,44.82,44.84,55178.00994015621,27.1417,27.1417,27.1114,27.1235,55178.0099
2013-03-26 13:15:00,44.84,44.88,44.84,44.87,27487.57480474693,27.1235,27.1477,27.1235,27.1417,27487.5748
2013-03-26 13:20:00,44.87,44.88,44.86,44.86,71102.54589714982,27.1417,27.1477,27.1356,27.1356,71102.5459
2013-03-26 13:25:00,44.86,44.86,44.85,44.86,46252.155391013286,27.1356,27.1356,27.1296,27.1356,46252.1554
2013-03-26 13:30:00,44.86,44.88,44.84,44.88,59235.216553402985,27.1356,27.1477,27.1235,27.1477,59235.2166
2013-03-26 13:35:00,44.88,44.92,44.88,44.91,95851.50623795515,27.1477,27.1719,27.1477,27.1659,95851.5062
2013-03-26 13:40:00,44.91,44.92,44.9,44.9,56090.88142813673,27.1659,27.1719,27.1598,27.1598,56090.8814
2013-03-26 13:45:00,44.91,44.91,44.87,44.87,57713.76407343544,27.1659,27.1659,27.1417,27.1417,57713.7641
2013-03-26 13:50:00,44.87,44.88,44.85,44.86,21807.48554620144,27.1417,27.1477,27.1296,27.1356,21807.4855
2013-03-26 13:55:00,44.86,44.87,44.85,44.87,24546.10001014301,27.1356,27.1417,27.1296,27.1417,24546.1
2013-03-26 14:00:00,44.87,44.87,44.85,44.86,27994.72563140278,27.1417,27.1417,27.1296,27.1356,27994.7256
2013-03-26 14:05:00,44.87,44.87,44.84,44.84,21706.05538087027,27.1417,27.1417,27.1235,27.1235,21706.0554
2013-03-26 14:10:00,44.84,44.88,44.84,44.86,26878.99381275992,27.1235,27.1477,27.1235,27.1356,26878.9938
2013-03-26 14:15:00,44.86,44.87,44.85,44.86,45339.28390303276,27.1356,27.1417,27.1296,27.1356,45339.2839
2013-03-26 14:20:00,44.86,44.87,44.84,44.86,43614.97109240288,27.1356,27.1417,27.1235,27.1356,43614.9711
2013-03-26 14:25:00,44.86,44.87,44.84,44.87,43919.26158839639,27.1356,27.1417,27.1235,27.1417,43919.2616
2013-03-26 14:30:00,44.87,44.91,44.87,44.9,33877.67522061061,27.1417,27.1659,27.1417,27.1598,33877.6752
2013-03-26 14:35:00,44.91,44.92,44.89,44.9,57105.18308144842,27.1659,27.1719,27.1538,27.1598,57105.1831
2013-03-26 14:40:00,44.9,44.91,44.9,44.9,14098.79298103256,27.1598,27.1659,27.1598,27.1598,14098.793
2013-03-26 14:45:00,44.91,44.91,44.86,44.86,24748.960340805355,27.1659,27.1659,27.1356,27.1356,24748.9603
2013-03-26 14:50:00,44.86,44.87,44.84,44.86,51222.23349224059,27.1356,27.1417,27.1235,27.1356,51222.2335
2013-03-26 14:55:00,44.85,44.87,44.85,44.86,47063.59671366264,27.1296,27.1417,27.1296,27.1356,47063.5967
2013-03-26 15:00:00,44.86,44.92,44.85,44.92,47367.88720965615,27.1356,27.1719,27.1296,27.1719,47367.8872
2013-03-26 15:05:00,44.91,44.99,44.91,44.98,49295.06035094837,27.1659,27.2143,27.1659,27.2082,49295.0604
2013-03-26 15:10:00,44.98,45.09,44.98,45.09,55888.02109747439,27.2082,27.2748,27.2082,27.2748,55888.0211
2013-03-26 15:15:00,45.09,45.1,45.02,45.06,60553.808702708186,27.2748,27.2808,27.2324,27.2566,60553.8087
2013-03-26 15:20:00,45.07,45.13,45.06,45.12,53047.97646820165,27.2627,27.2989,27.2566,27.2929,53047.9765
2013-03-26 15:25:00,45.12,45.17,45.1,45.1,107211.68475504615,27.2929,27.3231,27.2808,27.2808,107211.6848
2013-03-26 15:30:00,45.1,45.15,45.1,45.14,78506.94796632518,27.2808,27.311,27.2808,27.305,78506.948
2013-03-26 15:35:00,45.15,45.15,45.12,45.14,87229.94218480577,27.311,27.311,27.2929,27.305,87229.9422
2013-03-26 15:40:00,45.14,45.14,45.1,45.1,65726.74713459783,27.305,27.305,27.2808,27.2808,65726.7471
2013-03-26 15:45:00,45.1,45.15,45.1,45.15,70899.68556648747,27.2808,27.311,27.2808,27.311,70899.6856
2013-03-26 15:50:00,45.15,45.15,45.1,45.11,112283.19302160465,27.311,27.311,27.2808,27.2868,112283.193
2013-03-26 15:55:00,45.1,45.12,45.07,45.12,347296.88609392435,27.2808,27.2929,27.2627,27.2929,347296.8861
2013-03-27 09:30:00,44.68,44.71,44.44,44.58,73841.16036109139,27.0267,27.0449,26.8816,26.9663,73841.1604
2013-03-27 09:35:00,44.57,44.65,44.53,44.6,22213.20620752612,26.9602,27.0086,26.936,26.9784,22213.2062
2013-03-27 09:40:00,44.59,44.65,44.56,44.58,33370.524393954765,26.9723,27.0086,26.9542,26.9663,33370.5244
2013-03-27 09:45:00,44.58,44.67,44.52,44.54,56090.88142813673,26.9663,27.0207,26.93,26.9421,56090.8814
2013-03-27 09:50:00,44.54,44.62,44.5,44.57,18967.440916928696,26.9421,26.9905,26.9179,26.9602,18967.4409
2013-03-27 09:55:00,44.6,44.65,44.58,44.63,23328.938026168984,26.9784,27.0086,26.9663,26.9965,23328.938
2013-03-27 10:00:00,44.65,44.65,44.51,44.55,108327.416573689,27.0086,27.0086,26.9239,26.9481,108327.4166
2013-03-27 10:05:00,44.54,44.55,44.46,44.52,48280.75869763668,26.9421,26.9481,26.8937,26.93,48280.7587
2013-03-27 10:10:00,44.51,44.52,44.42,44.44,22416.066538188457,26.9239,26.93,26.8695,26.8816,22416.0665
2013-03-27 10:15:00,44.44,44.45,44.43,44.43,50005.07150826656,26.8816,26.8876,26.8755,26.8755,50005.0715
2013-03-27 10:20:00,44.43,44.46,44.43,44.44,46049.29506035095,26.8755,26.8937,26.8755,26.8816,46049.2951
2013-03-27 10:25:00,44.43,44.55,44.43,44.48,20894.614058220915,26.8755,26.9481,26.8755,26.9058,20894.6141
2013-03-27 10:30:00,44.48,44.56,44.48,44.54,24748.960340805355,26.9058,26.9542,26.9058,26.9421,24748.9603
2013-03-27 10:35:00,44.54,44.58,44.5,44.53,25966.12232477939,26.9421,26.9663,26.9179,26.936,25966.1223
2013-03-27 10:40:00,44.54,44.65,44.54,44.64,22010.34587686378,26.9421,27.0086,26.9421,27.0025,22010.3459
2013-03-27 10:45:00,44.65,44.72,44.63,44.7,26878.99381275992,27.0086,27.0509,26.9965,27.0388,26878.9938
2013-03-27 10:50:00,44.69,44.72,44.65,44.65,32761.943401967743,27.0328,27.0509,27.0086,27.0086,32761.9434
2013-03-27 10:55:00,44.64,44.66,44.61,44.62,9838.72603712344,27.0025,27.0146,26.9844,26.9905,9838.726
2013-03-27 11:00:00,44.63,44.71,44.63,44.7,13693.07231970788,26.9965,27.0449,26.9965,27.0388,13693.0723
2013-03-27 11:05:00,44.68,44.69,44.61,44.62,51019.37316157825,27.0267,27.0328,26.9844,26.9905,51019.3732
2013-03-27 11:10:00,44.63,44.82,44.61,44.82,41282.07728978599,26.9965,27.1114,26.9844,27.1114,41282.0773
2013-03-27 11:15:00,44.81,44.9,44.79,44.89,52743.685972208135,27.1054,27.1598,27.0933,27.1538,52743.686
2013-03-27 11:20:00,44.89,44.96,44.82,44.83,62683.84217466274,27.1538,27.1961,27.1114,27.1175,62683.8422
2013-03-27 11:25:00,44.82,44.9,44.8,44.87,60350.948372045845,27.1114,27.1598,27.0993,27.1417,60350.9484
2013-03-27 11:30:00,44.87,44.87,44.84,44.85,44426.41241505224,27.1417,27.1417,27.1235,27.1296,44426.4124
2013-03-27 11:35:00,44.85,44.87,44.83,44.86,25357.54133279237,27.1296,27.1417,27.1175,27.1356,25357.5413
2013-03-27 11:40:00,44.86,44.94,44.86,44.94,23633.22852216249,27.1356,27.184,27.1356,27.184,23633.2285
2013-03-27 11:45:00,44.94,44.96,44.92,44.95,21706.05538087027,27.184,27.1961,27.1719,27.1901,21706.0554
2013-03-27 11:50:00,44.96,45.02,44.96,44.99,39050.61365250025,27.1961,27.2324,27.1961,27.2143,39050.6137
2013-03-27 11:55:00,45.0,45.0,44.93,44.97,30936.200426006693,27.2203,27.2203,27.178,27.2022,30936.2004
2013-03-27 12:00:00,44.97,44.99,44.92,44.99,21401.764884876764,27.2022,27.2143,27.1719,27.2143,21401.7649
2013-03-27 12:05:00,45.0,45.02,44.98,44.99,24951.820671467696,27.2203,27.2324,27.2082,27.2143,24951.8207
2013-03-27 12:10:00,44.99,45.0,44.94,44.99,27081.854143422253,27.2143,27.2203,27.184,27.2143,27081.8541
2013-03-27 12:15:00,44.99,45.04,44.96,44.96,56293.74175879906,27.2143,27.2445,27.1961,27.1961,56293.7418
2013-03-27 12:20:00,44.96,45.05,44.92,45.03,26980.423978091083,27.1961,27.2506,27.1719,27.2385,26980.424
2013-03-27 12:25:00,45.03,45.04,44.95,44.97,29617.60827670149,27.2385,27.2445,27.1901,27.2022,29617.6083
2013-03-27 12:30:00,44.97,44.98,44.89,44.95,30631.909930013186,27.2022,27.2082,27.1538,27.1901,30631.9099
2013-03-27 12:35:00,44.95,45.02,44.93,45.0,41383.50745511715,27.1901,27.2324,27.178,27.2203,41383.5075
2013-03-27 12:40:00,45.01,45.04,44.99,44.99,54062.27812151334,27.2264,27.2445,27.2143,27.2143,54062.2781
2013-03-27 12:45:00,45.0,45.02,44.91,44.93,26371.842986104068,27.2203,27.2324,27.1659,27.178,26371.843
2013-03-27 12:50:00,44.92,44.98,44.91,44.94,22517.496703519628,27.1719,27.2082,27.1659,27.184,22517.4967
2013-03-27 12:55:00,44.95,44.96,44.92,44.95,16735.977279642964,27.1901,27.1961,27.1719,27.1901,16735.9773
2013-03-27 13:00:00,44.94,44.94,44.87,44.89,17243.128106298813,27.184,27.184,27.1417,27.1538,17243.1281
2013-03-27 13:05:00,44.9,44.91,44.81,44.81,40977.78679379248,27.1598,27.1659,27.1054,27.1054,40977.7868
2013-03-27 13:10:00,44.81,44.85,44.76,44.8,26574.703316766405,27.1054,27.1296,27.0751,27.0993,26574.7033
2013-03-27 13:15:00,44.81,44.87,44.8,44.83,31849.07191398722,27.1054,27.1417,27.0993,27.1175,31849.0719
2013-03-27 13:20:00,44.83,44.83,44.75,44.83,27589.004970078106,27.1175,27.1175,27.0691,27.1175,27589.005
2013-03-27 13:25:00,44.83,44.84,44.78,44.78,18054.56942894817,27.1175,27.1235,27.0872,27.0872,18054.5694
2013-03-27 13:30:00,44.78,44.78,44.74,44.77,22314.636372857287,27.0872,27.0872,27.063,27.0812,22314.6364
2013-03-27 13:35:00,44.77,44.81,44.75,44.77,20387.463231565067,27.0812,27.1054,27.0691,27.0812,20387.4632
2013-03-27 13:40:00,44.76,44.82,44.75,44.82,13693.07231970788,27.0751,27.1114,27.0691,27.1114,13693.0723
2013-03-27 13:45:00,44.82,44.83,44.79,44.8,14301.653311694898,27.1114,27.1175,27.0933,27.0993,14301.6533
2013-03-27 13:50:00,44.78,44.83,44.75,44.76,24850.39050613653,27.0872,27.1175,27.0691,27.0751,24850.3905
2013-03-27 13:55:00,44.76,44.79,44.73,44.77,20286.033066233897,27.0751,27.0933,27.057,27.0812,20286.0331
2013-03-27 14:00:00,44.77,44.82,44.73,44.82,15924.53595699361,27.0812,27.1114,27.057,27.1114,15924.536
2013-03-27 14:05:00,44.82,44.85,44.8,44.84,19474.59174358454,27.1114,27.1296,27.0993,27.1235,19474.5917
2013-03-27 14:10:00,44.85,44.85,44.83,44.84,19373.161578253374,27.1296,27.1296,27.1175,27.1235,19373.1616
2013-03-27 14:15:00,44.85,44.86,44.83,44.84,15113.094634344254,27.1296,27.1356,27.1175,27.1235,15113.0946
2013-03-27 14:20:00,44.84,44.89,44.84,44.89,18054.56942894817,27.1235,27.1538,27.1235,27.1538,18054.5694
2013-03-27 14:25:00,44.88,44.92,44.87,44.9,18155.99959427934,27.1477,27.1719,27.1417,27.1598,18155.9996
2013-03-27 14:30:00,44.91,44.91,44.86,44.86,24951.820671467696,27.1659,27.1659,27.1356,27.1356,24951.8207
2013-03-27 14:35:00,44.86,44.91,44.86,44.88,32051.93224464956,27.1356,27.1659,27.1356,27.1477,32051.9322
2013-03-27 14:40:00,44.88,44.98,44.86,44.92,36413.42935388985,27.1477,27.2082,27.1356,27.1719,36413.4294
2013-03-27 14:45:00,44.92,44.93,44.9,44.91,14910.234303681917,27.1719,27.178,27.1598,27.1659,14910.2343
2013-03-27 14:50:00,44.91,44.95,44.89,44.89,28501.87645805863,27.1659,27.1901,27.1538,27.1538,28501.8765
2013-03-27 14:55:00,44.89,44.94,44.89,44.92,20996.04422355209,27.1538,27.184,27.1538,27.1719,20996.0442
2013-03-27 15:00:00,44.91,44.95,44.88,44.88,28704.73678872097,27.1659,27.1901,27.1477,27.1477,28704.7368
2013-03-27 15:05:00,44.89,44.97,44.89,44.96,27893.29546607161,27.1538,27.2022,27.1538,27.1961,27893.2955
2013-03-27 15:10:00,44.95,44.99,44.92,44.97,29211.88761537681,27.1901,27.2143,27.1719,27.2022,29211.8876
2013-03-27 15:15:00,44.98,44.98,44.89,44.9,69885.38391317578,27.2082,27.2082,27.1538,27.1598,69885.3839
2013-03-27 15:20:00,44.9,44.9,44.85,44.85,53149.40663353281,27.1598,27.1598,27.1296,27.1296,53149.4066
2013-03-27 15:25:00,44.84,44.91,44.83,44.88,100314.43351252662,27.1235,27.1659,27.1175,27.1477,100314.4335
2013-03-27 15:30:00,44.89,44.91,44.85,44.9,124454.81286134497,27.1538,27.1659,27.1296,27.1598,124454.8129
2013-03-27 15:35:00,44.9,44.92,44.89,44.91,118774.72360279948,27.1598,27.1719,27.1538,27.1659,118774.7236
2013-03-27 15:40:00,44.91,44.97,44.91,44.97,116847.55046150726,27.1659,27.2022,27.1659,27.2022,116847.5505
2013-03-27 15:45:00,44.97,45.0,44.96,44.98,112181.76285627346,27.2022,27.2203,27.1961,27.2082,112181.7629
2013-03-27 15:50:00,44.99,45.0,44.95,44.97,103458.76863779288,27.2143,27.2203,27.1901,27.2022,103458.7686
2013-03-27 15:55:00,44.96,44.98,44.93,44.94,148798.05254082565,27.1961,27.2082,27.178,27.184,148798.0525
2013-03-28 09:30:00,44.96,45.1,44.94,45.08,105284.51161375392,27.1961,27.2808,27.184,27.2687,105284.5116
2013-03-28 09:35:00,45.07,45.22,45.03,45.19,69581.09341718227,27.2627,27.3534,27.2385,27.3352,69581.0934
2013-03-28 09:40:00,45.18,45.18,44.88,45.0,62480.98184400041,27.3292,27.3292,27.1477,27.2203,62480.9818
2013-03-28 09:45:00,44.98,45.17,44.98,45.13,31443.35125266254,27.2082,27.3231,27.2082,27.2989,31443.3513
2013-03-28 09:50:00,45.14,45.23,45.12,45.17,56192.3115934679,27.305,27.3594,27.2929,27.3231,56192.3116
2013-03-28 09:55:00,45.17,45.34,45.17,45.29,112587.48351759811,27.3231,27.426,27.3231,27.3957,112587.4835
2013-03-28 10:00:00,45.28,45.38,45.27,45.31,76275.48432903945,27.3897,27.4502,27.3836,27.4078,76275.4843
2013-03-28 10:05:00,45.31,45.33,45.23,45.29,59640.93721472766,27.4078,27.4199,27.3594,27.3957,59640.9372
2013-03-28 10:10:00,45.26,45.39,45.26,45.38,43919.26158839639,27.3776,27.4562,27.3776,27.4502,43919.2616
2013-03-28 10:15:00,45.38,45.51,45.38,45.51,66741.04878790953,27.4502,27.5288,27.4502,27.5288,66741.0488
2013-03-28 10:20:00,45.51,45.63,45.46,45.6,113196.06450958517,27.5288,27.6014,27.4986,27.5832,113196.0645
2013-03-28 10:25:00,45.6,45.62,45.55,45.56,39152.04381783142,27.5832,27.5953,27.553,27.5591,39152.0438
2013-03-28 10:30:00,45.57,45.73,45.57,45.72,96257.22689927983,27.5651,27.6619,27.5651,27.6558,96257.2269
2013-03-28 10:35:00,45.72,45.73,45.66,45.7,63799.57399330561,27.6558,27.6619,27.6195,27.6437,63799.574
2013-03-28 10:40:00,45.7,45.72,45.62,45.67,57713.76407343544,27.6437,27.6558,27.5953,27.6256,57713.7641
2013-03-28 10:45:00,45.67,45.67,45.6,45.62,32153.362409980728,27.6256,27.6256,27.5832,27.5953,32153.3624
2013-03-28 10:50:00,45.63,45.64,45.61,45.63,22720.357034181965,27.6014,27.6074,27.5893,27.6014,22720.357
2013-03-28 10:55:00,45.63,45.7,45.62,45.65,46657.87605233797,27.6014,27.6437,27.5953,27.6135,46657.8761
2013-03-28 11:00:00,45.66,45.67,45.6,45.64,51222.23349224059,27.6195,27.6256,27.5832,27.6074,51222.2335
2013-03-28 11:05:00,45.64,45.73,45.62,45.67,44527.8425803834,27.6074,27.6619,27.5953,27.6256,44527.8426
2013-03-28 11:10:00,45.67,45.77,45.65,45.67,50613.65250025358,27.6256,27.6861,27.6135,27.6256,50613.6525
2013-03-28 11:15:00,45.68,45.82,45.68,45.81,40267.77563647429,27.6316,27.7163,27.6316,27.7103,40267.7756
2013-03-28 11:20:00,45.79,45.84,45.76,45.83,57409.47357744193,27.6982,27.7284,27.68,27.7224,57409.4736
2013-03-28 11:25:00,45.83,45.97,45.83,45.95,60249.518206714674,27.7224,27.8071,27.7224,27.795,60249.5182
2013-03-28 11:30:00,45.95,45.95,45.79,45.79,74754.03184907191,27.795,27.795,27.6982,27.6982,74754.0318
2013-03-28 11:35:00,45.8,45.87,45.8,45.84,110863.17070696826,27.7042,27.7466,27.7042,27.7284,110863.1707
2013-03-28 11:40:00,45.84,45.85,45.82,45.84,47063.59671366264,27.7284,27.7345,27.7163,27.7284,47063.5967
2013-03-28 11:45:00,45.85,45.85,45.81,45.85,20894.614058220915,27.7345,27.7345,27.7103,27.7345,20894.6141
2013-03-28 11:50:00,45.85,45.85,45.8,45.8,48179.32853230551,27.7345,27.7345,27.7042,27.7042,48179.3285
2013-03-28 11:55:00,45.8,45.85,45.8,45.83,51830.81448422761,27.7042,27.7345,27.7042,27.7224,51830.8145
2013-03-28 12:00:00,45.83,45.85,45.78,45.78,54366.56861750685,27.7224,27.7345,27.6921,27.6921,54366.5686
2013-03-28 12:05:00,45.78,45.82,45.77,45.77,19677.45207424688,27.6921,27.7163,27.6861,27.6861,19677.4521
2013-03-28 12:10:00,45.76,45.76,45.68,45.69,18054.56942894817,27.68,27.68,27.6316,27.6377,18054.5694
2013-03-28 12:15:00,45.69,45.69,45.61,45.65,14808.804138350746,27.6377,27.6377,27.5893,27.6135,14808.8041
2013-03-28 12:20:00,45.66,45.67,45.61,45.61,13997.36281570139,27.6195,27.6256,27.5893,27.5893,13997.3628
2013-03-28 12:25:00,45.62,45.63,45.56,45.6,30124.759103357337,27.5953,27.6014,27.5591,27.5832,30124.7591
2013-03-28 12:30:00,45.6,45.78,45.59,45.77,49396.49051627954,27.5832,27.6921,27.5772,27.6861,49396.4905
2013-03-28 12:35:00,45.78,45.85,45.77,45.8,26676.13348209757,27.6921,27.7345,27.6861,27.7042,26676.1335
2013-03-28 12:40:00,45.8,45.85,45.8,45.83,30733.34009534436,27.7042,27.7345,27.7042,27.7224,30733.3401
2013-03-28 12:45:00,45.83,45.86,45.83,45.85,41789.22811644183,27.7224,27.7405,27.7224,27.7345,41789.2281
2013-03-28 12:50:00,45.85,45.9,45.82,45.89,40369.20580180546,27.7345,27.7647,27.7163,27.7587,40369.2058
2013-03-28 12:55:00,45.89,45.89,45.84,45.84,77391.21614768232,27.7587,27.7587,27.7284,27.7284,77391.2161
2013-03-28 13:00:00,45.85,45.85,45.81,45.84,42194.948777766505,27.7345,27.7345,27.7103,27.7284,42194.9488
2013-03-28 13:05:00,45.84,45.86,45.8,45.84,43513.540927071714,27.7284,27.7405,27.7042,27.7284,43513.5409
2013-03-28 13:10:00,45.84,45.9,45.84,45.89,37123.44051120804,27.7284,27.7647,27.7284,27.7587,37123.4405
2013-03-28 13:15:00,45.89,45.9,45.86,45.88,27284.714474084594,27.7587,27.7647,27.7405,27.7526,27284.7145
2013-03-28 13:20:00,45.88,45.92,45.86,45.91,16330.256618318288,27.7526,27.7768,27.7405,27.7708,16330.2566
2013-03-28 13:25:00,45.91,45.92,45.88,45.89,22213.20620752612,27.7708,27.7768,27.7526,27.7587,22213.2062
2013-03-28 13:30:00,45.9,45.9,45.88,45.89,20184.60290090273,27.7647,27.7647,27.7526,27.7587,20184.6029
2013-03-28 13:35:00,45.89,45.91,45.87,45.9,25763.26199411705,27.7587,27.7708,27.7466,27.7647,25763.262
2013-03-28 13:40:00,45.9,45.92,45.88,45.89,16533.116948980627,27.7647,27.7768,27.7526,27.7587,16533.1169
2013-03-28 13:45:00,45.89,45.9,45.88,45.89,10244.44669844812,27.7587,27.7647,27.7526,27.7587,10244.4467
2013-03-28 13:50:00,45.89,45.89,45.87,45.87,17141.697940967642,27.7587,27.7587,27.7466,27.7466,17141.6979
2013-03-28 13:55:00,45.88,45.89,45.87,45.87,22111.77604219495,27.7526,27.7587,27.7466,27.7466,22111.776
2013-03-28 14:00:00,45.88,45.92,45.88,45.9,33979.10538594178,27.7526,27.7768,27.7526,27.7647,33979.1054
2013-03-28 14:05:00,45.9,45.94,45.89,45.93,38239.172329850895,27.7647,27.7889,27.7587,27.7829,38239.1723
2013-03-28 14:10:00,45.93,45.94,45.88,45.9,67451.05994522771,27.7829,27.7889,27.7526,27.7647,67451.0599
2013-03-28 14:15:00,45.9,45.93,45.85,45.93,82564.15457957197,27.7647,27.7829,27.7345,27.7829,82564.1546
2013-03-28 14:20:00,45.92,46.0,45.92,46.0,41789.22811644183,27.7768,27.8252,27.7768,27.8252,41789.2281
2013-03-28 14:25:00,46.0,46.07,45.98,45.98,33066.233897961254,27.8252,27.8675,27.8131,27.8131,33066.2339
2013-03-28 14:30:00,45.98,45.99,45.93,45.94,15417.385130337763,27.8131,27.8192,27.7829,27.7889,15417.3851
2013-03-28 14:35:00,45.94,45.99,45.93,45.95,13591.642154376712,27.7889,27.8192,27.7829,27.795,13591.6422
2013-03-28 14:40:00,45.95,45.98,45.92,45.98,12273.050005071507,27.795,27.8131,27.7768,27.8131,12273.05
2013-03-28 14:45:00,45.97,45.98,45.92,45.94,20894.614058220915,27.8071,27.8131,27.7768,27.7889,20894.6141
2013-03-28 14:50:00,45.94,45.98,45.89,45.89,38543.462825844406,27.7889,27.8131,27.7587,27.7587,38543.4628
2013-03-28 14:55:00,45.9,45.94,45.86,45.94,21097.474388883253,27.7647,27.7889,27.7405,27.7889,21097.4744
2013-03-28 15:00:00,45.94,45.94,45.9,45.91,40470.63596713663,27.7889,27.7889,27.7647,27.7708,40470.636
2013-03-28 15:05:00,45.9,45.93,45.84,45.93,59235.216553402985,27.7647,27.7829,27.7284,27.7829,59235.2166
2013-03-28 15:10:00,45.93,45.95,45.91,45.94,38543.462825844406,27.7829,27.795,27.7708,27.7889,38543.4628
2013-03-28 15:15:00,45.93,45.94,45.91,45.94,41890.658281773,27.7829,27.7889,27.7708,27.7889,41890.6583
2013-03-28 15:20:00,45.93,45.95,45.91,45.92,62480.98184400041,27.7829,27.795,27.7708,27.7768,62480.9818
2013-03-28 15:25:00,45.92,46.0,45.91,45.98,93011.46160868242,27.7768,27.8252,27.7708,27.8131,93011.4616
2013-03-28 15:30:00,45.98,46.0,45.93,45.95,90982.85830205904,27.8131,27.8252,27.7829,27.795,90982.8583
2013-03-28 15:35:00,45.97,46.0,45.95,45.95,82868.44507556547,27.8071,27.8252,27.795,27.795,82868.4451
2013-03-28 15:40:00,45.95,45.96,45.91,45.94,68566.79176387057,27.795,27.801,27.7708,27.7889,68566.7918
2013-03-28 15:45:00,45.93,45.95,45.93,45.95,100010.14301653313,27.7829,27.795,27.7829,27.795,100010.143
2013-03-28 15:50:00,45.95,46.02,45.93,45.97,225276.39720052743,27.795,27.8373,27.7829,27.8071,225276.3972
2013-03-28 15:55:00,45.97,45.98,45.91,45.92,360077.0869256517,27.8071,27.8131,27.7708,27.7768,360077.0869
2013-04-01 09:30:00,45.8,45.91,45.77,45.82,92301.45045136425,27.7042,27.7708,27.6861,27.7163,92301.4505
2013-04-01 09:35:00,45.81,46.01,45.8,45.97,47063.59671366264,27.7103,27.8313,27.7042,27.8071,47063.5967
2013-04-01 09:40:00,45.98,46.0,45.88,45.91,103357.3384724617,27.8131,27.8252,27.7526,27.7708,103357.3385
2013-04-01 09:45:00,45.9,45.95,45.9,45.91,59032.35622274064,27.7647,27.795,27.7647,27.7708,59032.3562
2013-04-01 09:50:00,45.91,45.97,45.88,45.89,72421.13804645502,27.7708,27.8071,27.7526,27.7587,72421.138
2013-04-01 09:55:00,45.9,45.97,45.9,45.93,48280.75869763668,27.7647,27.8071,27.7647,27.7829,48280.7587
2013-04-01 10:00:00,45.93,45.97,45.77,45.83,154782.43229536465,27.7829,27.8071,27.6861,27.7224,154782.4323
2013-04-01 10:05:00,45.82,45.9,45.81,45.84,48179.32853230551,27.7163,27.7647,27.7103,27.7284,48179.3285
2013-04-01 10:10:00,45.84,45.95,45.83,45.87,38036.31199918856,27.7284,27.795,27.7224,27.7466,38036.312
2013-04-01 10:15:00,45.85,45.86,45.83,45.85,26067.55249011056,27.7345,27.7405,27.7224,27.7345,26067.5525
2013-04-01 10:20:00,45.84,45.88,45.83,45.86,32559.08307130541,27.7284,27.7526,27.7224,27.7405,32559.0831
2013-04-01 10:25:00,45.85,45.92,45.84,45.92,15214.524799675424,27.7345,27.7768,27.7284,27.7768,15214.5248
2013-04-01 10:30:00,45.91,45.92,45.77,45.79,27791.86530074044,27.7708,27.7768,27.6861,27.6982,27791.8653
2013-04-01 10:35:00,45.8,45.81,45.71,45.73,31646.211583324883,27.7042,27.7103,27.6498,27.6619,31646.2116
2013-04-01 10:40:00,45.73,45.73,45.6,45.62,29820.46860736383,27.6619,27.6619,27.5832,27.5953,29820.4686
2013-04-01 10:45:00,45.62,45.63,45.55,45.6,107313.11492037732,27.5953,27.6014,27.553,27.5832,107313.1149
2013-04-01 10:50:00,45.6,45.6,45.54,45.55,24850.39050613653,27.5832,27.5832,27.547,27.553,24850.3905
2013-04-01 10:55:00,45.55,45.65,45.53,45.64,124759.10335733848,27.553,27.6135,27.5409,27.6074,124759.1034
2013-04-01 11:00:00,45.63,45.65,45.57,45.6,95952.93640328634,27.6014,27.6135,27.5651,27.5832,95952.9364
2013-04-01 11:05:00,45.59,45.62,45.57,45.59,28197.58596206512,27.5772,27.5953,27.5651,27.5772,28197.586
2013-04-01 11:10:00,45.6,45.61,45.57,45.58,23024.64753017548,27.5832,27.5893,27.5651,27.5712,23024.6475
2013-04-01 11:15:00,45.57,45.57,45.54,45.55,37224.870676539205,27.5651,27.5651,27.547,27.553,37224.8707
2013-04-01 11:20:00,45.55,45.58,45.53,45.53,35906.278527234,27.553,27.5712,27.5409,27.5409,35906.2785
2013-04-01 11:25:00,45.54,45.58,45.5,45.58,40572.06613246779,27.547,27.5712,27.5228,27.5712,40572.0661
2013-04-01 11:30:00,45.57,45.62,45.56,45.59,90577.13764073436,27.5651,27.5953,27.5591,27.5772,90577.1376
2013-04-01 11:35:00,45.6,45.74,45.6,45.72,25154.68100213004,27.5832,27.6679,27.5832,27.6558,25154.681
2013-04-01 11:40:00,45.72,45.73,45.67,45.67,21097.474388883253,27.6558,27.6619,27.6256,27.6256,21097.4744
2013-04-01 11:45:00,45.67,45.74,45.66,45.73,9940.15620245461,27.6256,27.6679,27.6195,27.6619,9940.1562
2013-04-01 11:50:00,45.74,45.8,45.74,45.78,19880.31240490922,27.6679,27.7042,27.6679,27.6921,19880.3124
2013-04-01 11:55:00,45.79,45.8,45.75,45.79,18257.42975961051,27.6982,27.7042,27.674,27.6982,18257.4298
2013-04-01 12:00:00,45.78,45.79,45.74,45.78,24444.669844811848,27.6921,27.6982,27.6679,27.6921,24444.6698
2013-04-01 12:05:00,45.78,45.81,45.77,45.8,31544.781417993712,27.6921,27.7103,27.6861,27.7042,31544.7814
2013-04-01 12:10:00,45.8,45.82,45.76,45.8,16330.256618318288,27.7042,27.7163,27.68,27.7042,16330.2566
2013-04-01 12:15:00,45.79,45.8,45.77,45.8,14504.513642357237,27.6982,27.7042,27.6861,27.7042,14504.5136
2013-04-01 12:20:00,45.8,45.81,45.68,45.68,33066.233897961254,27.7042,27.7103,27.6316,27.6316,33066.2339
2013-04-01 12:25:00,45.69,45.74,45.69,45.73,18358.85992494168,27.6377,27.6679,27.6377,27.6619,18358.8599
2013-04-01 12:30:00,45.73,45.75,45.68,45.71,33471.95455928593,27.6619,27.674,27.6316,27.6498,33471.9546
2013-04-01 12:35:00,45.71,45.76,45.7,45.74,15011.664469013083,27.6498,27.68,27.6437,27.6679,15011.6645
2013-04-01 12:40:00,45.74,45.76,45.71,45.75,26473.27315143524,27.6679,27.68,27.6498,27.674,26473.2732
2013-04-01 12:45:00,45.76,45.8,45.74,45.8,15214.524799675424,27.68,27.7042,27.6679,27.7042,15214.5248
2013-04-01 12:50:00,45.8,45.82,45.8,45.81,15214.524799675424,27.7042,27.7163,27.7042,27.7103,15214.5248
2013-04-01 12:55:00,45.8,45.83,45.79,45.82,25256.111167461204,27.7042,27.7224,27.6982,27.7163,25256.1112
2013-04-01 13:00:00,45.82,45.84,45.81,45.83,21706.05538087027,27.7163,27.7284,27.7103,27.7224,21706.0554
2013-04-01 13:05:00,45.84,45.85,45.83,45.85,17445.988436961154,27.7284,27.7345,27.7224,27.7345,17445.9884
2013-04-01 13:10:00,45.84,45.86,45.83,45.86,15823.10579166244,27.7284,27.7405,27.7224,27.7405,15823.1058
2013-04-01 13:15:00,45.85,45.86,45.83,45.83,20590.323562227408,27.7345,27.7405,27.7224,27.7224,20590.3236
2013-04-01 13:20:00,45.83,45.9,45.83,45.89,18561.720255604017,27.7224,27.7647,27.7224,27.7587,18561.7203
2013-04-01 13:25:00,45.88,45.94,45.87,45.91,35804.84836190283,27.7526,27.7889,27.7466,27.7708,35804.8484
2013-04-01 13:30:00,45.91,45.92,45.89,45.92,16431.686783649457,27.7708,27.7768,27.7587,27.7768,16431.6868
2013-04-01 13:35:00,45.91,45.94,45.91,45.93,13591.642154376712,27.7708,27.7889,27.7708,27.7829,13591.6422
2013-04-01 13:40:00,45.93,45.94,45.91,45.91,48382.18886296784,27.7829,27.7889,27.7708,27.7708,48382.1889
2013-04-01 13:45:00,45.9,45.93,45.89,45.93,29921.898772695,27.7647,27.7829,27.7587,27.7829,29921.8988
2013-04-01 13:50:00,45.93,45.93,45.84,45.85,86722.79135814992,27.7829,27.7829,27.7284,27.7345,86722.7914
2013-04-01 13:55:00,45.84,45.84,45.74,45.76,18561.720255604017,27.7284,27.7284,27.6679,27.68,18561.7203
2013-04-01 14:00:00,45.76,45.8,45.74,45.8,32356.22274064307,27.68,27.7042,27.6679,27.7042,32356.2227
2013-04-01 14:05:00,45.8,45.84,45.8,45.82,38442.03266051324,27.7042,27.7284,27.7042,27.7163,38442.0327
2013-04-01 14:10:00,45.81,45.84,45.8,45.82,31341.92108733137,27.7103,27.7284,27.7042,27.7163,31341.9211
2013-04-01 14:15:00,45.83,45.84,45.8,45.8,24444.669844811848,27.7224,27.7284,27.7042,27.7042,24444.6698
2013-04-01 14:20:00,45.8,45.82,45.8,45.8,11867.329343746833,27.7042,27.7163,27.7042,27.7042,11867.3293
2013-04-01 14:25:00,45.8,45.81,45.78,45.81,10143.016533116948,27.7042,27.7103,27.6921,27.7103,10143.0165
2013-04-01 14:30:00,45.81,45.81,45.77,45.79,59438.07688406532,27.7103,27.7103,27.6861,27.6982,59438.0769
2013-04-01 14:35:00,45.78,45.79,45.73,45.74,21503.19505020793,27.6921,27.6982,27.6619,27.6679,21503.1951
2013-04-01 14:40:00,45.75,45.77,45.73,45.74,69073.94259052642,27.674,27.6861,27.6619,27.6679,69073.9426
2013-04-01 14:45:00,45.74,45.76,45.71,45.72,50106.501673597726,27.6679,27.68,27.6498,27.6558,50106.5017
2013-04-01 14:50:00,45.72,45.73,45.68,45.71,49295.06035094837,27.6558,27.6619,27.6316,27.6498,49295.0604
2013-04-01 14:55:00,45.71,45.73,45.71,45.72,17648.84876762349,27.6498,27.6619,27.6498,27.6558,17648.8488
2013-04-01 15:00:00,45.72,45.75,45.68,45.73,39354.90414849376,27.6558,27.674,27.6316,27.6619,39354.9041
2013-04-01 15:05:00,45.73,45.75,45.71,45.72,49903.64134293539,27.6619,27.674,27.6498,27.6558,49903.6413
2013-04-01 15:10:00,45.72,45.73,45.66,45.68,28806.166954052136,27.6558,27.6619,27.6195,27.6316,28806.167
2013-04-01 15:15:00,45.68,45.7,45.61,45.62,49396.49051627954,27.6316,27.6437,27.5893,27.5953,49396.4905
2013-04-01 15:20:00,45.61,45.62,45.57,45.6,57713.76407343544,27.5893,27.5953,27.5651,27.5832,57713.7641
2013-04-01 15:25:00,45.6,45.62,45.58,45.58,34283.395881935285,27.5832,27.5953,27.5712,27.5712,34283.3959
2013-04-01 15:30:00,45.59,45.62,45.55,45.58,81448.4227609291,27.5772,27.5953,27.553,27.5712,81448.4228
2013-04-01 15:35:00,45.58,45.6,45.57,45.59,66132.46779592251,27.5712,27.5832,27.5651,27.5772,66132.4678
2013-04-01 15:40:00,45.58,45.62,45.55,45.61,60553.808702708186,27.5712,27.5953,27.553,27.5893,60553.8087
2013-04-01 15:45:00,45.61,45.67,45.61,45.65,89562.83598742266,27.5893,27.6256,27.5893,27.6135,89562.836
2013-04-01 15:50:00,45.65,45.68,45.61,45.65,100923.01450451365,27.6135,27.6316,27.5893,27.6135,100923.0145
2013-04-01 15:55:00,45.65,45.68,45.63,45.65,148290.9017141698,27.6135,27.6316,27.6014,27.6135,148290.9017
2013-04-02 09:30:00,46.02,46.04,45.89,46.04,114413.22649355918,27.8373,27.8494,27.7587,27.8494,114413.2265
2013-04-02 09:35:00,46.04,46.19,46.03,46.05,108428.84673902018,27.8494,27.9401,27.8434,27.8555,108428.8467
2013-04-02 09:40:00,46.06,46.22,46.06,46.12,66132.46779592251,27.8615,27.9583,27.8615,27.8978,66132.4678
2013-04-02 09:45:00,46.12,46.22,46.09,46.22,83882.74672887717,27.8978,27.9583,27.8796,27.9583,83882.7467
2013-04-02 09:50:00,46.23,46.29,46.2,46.2,98488.69053656555,27.9643,28.0006,27.9462,27.9462,98488.6905
2013-04-02 09:55:00,46.2,46.23,46.07,46.22,50410.79216959124,27.9462,27.9643,27.8675,27.9583,50410.7922
2013-04-02 10:00:00,46.23,46.28,46.15,46.23,55685.16076681205,27.9643,27.9946,27.9159,27.9643,55685.1608
2013-04-02 10:05:00,46.23,46.32,46.15,46.32,66943.90911857186,27.9643,28.0188,27.9159,28.0188,66943.9091
2013-04-02 10:10:00,46.32,46.33,46.26,46.28,48585.04919363018,28.0188,28.0248,27.9825,27.9946,48585.0492
2013-04-02 10:15:00,46.28,46.32,46.26,46.31,42499.23927376002,27.9946,28.0188,27.9825,28.0127,42499.2393
2013-04-02 10:20:00,46.3,46.34,46.28,46.31,71913.98721979916,28.0067,28.0309,27.9946,28.0127,71913.9872
2013-04-02 10:25:00,46.3,46.33,46.29,46.31,28501.87645805863,28.0067,28.0248,28.0006,28.0127,28501.8765
2013-04-02 10:30:00,46.31,46.32,46.22,46.29,38847.75332183792,28.0127,28.0188,27.9583,28.0006,38847.7533
2013-04-02 10:35:00,46.29,46.3,46.19,46.23,29211.88761537681,28.0006,28.0067,27.9401,27.9643,29211.8876
2013-04-02 10:40:00,46.23,46.24,46.19,46.22,68769.65209453291,27.9643,27.9704,27.9401,27.9583,68769.6521
2013-04-02 10:45:00,46.21,46.31,46.16,46.3,122730.50005071508,27.9522,28.0127,27.922,28.0067,122730.5001
2013-04-02 10:50:00,46.3,46.41,46.29,46.4,86824.22152348109,28.0067,28.0732,28.0006,28.0672,86824.2215
2013-04-02 10:55:00,46.39,46.42,46.37,46.41,23633.22852216249,28.0611,28.0793,28.049,28.0732,23633.2285
2013-04-02 11:00:00,46.42,46.58,46.41,46.55,244548.12861344963,28.0793,28.176,28.0732,28.1579,244548.1286
2013-04-02 11:05:00,46.54,46.62,46.53,46.62,75666.90333705244,28.1519,28.2002,28.1458,28.2002,75666.9033
2013-04-02 11:10:00,46.62,46.7,46.62,46.67,64306.724819961455,28.2002,28.2486,28.2002,28.2305,64306.7248
2013-04-02 11:15:00,46.66,46.72,46.65,46.71,52236.53514555229,28.2244,28.2607,28.2184,28.2547,52236.5351
2013-04-02 11:20:00,46.72,46.74,46.69,46.74,37123.44051120804,28.2607,28.2728,28.2426,28.2728,37123.4405
2013-04-02 11:25:00,46.74,46.96,46.73,46.91,233086.5199310275,28.2728,28.4059,28.2668,28.3757,233086.5199
2013-04-02 11:30:00,46.91,46.97,46.79,46.97,114920.37732021503,28.3757,28.412,28.3031,28.412,114920.3773
2013-04-02 11:35:00,46.96,47.19,46.86,46.86,205091.79429962471,28.4059,28.545,28.3454,28.3454,205091.7943
2013-04-02 11:40:00,46.87,46.9,46.79,46.83,59438.07688406532,28.3515,28.3696,28.3031,28.3273,59438.0769
2013-04-02 11:45:00,46.82,46.9,46.81,46.9,113804.64550157216,28.3212,28.3696,28.3152,28.3696,113804.6455
2013-04-02 11:50:00,46.9,46.98,46.86,46.97,70798.2554011563,28.3696,28.418,28.3454,28.412,70798.2554
2013-04-02 11:55:00,46.98,46.99,46.91,46.96,121411.90790140988,28.418,28.4241,28.3757,28.4059,121411.9079
2013-04-02 12:00:00,46.95,47.02,46.94,46.98,35906.278527234,28.3999,28.4422,28.3938,28.418,35906.2785
2013-04-02 12:05:00,46.98,47.01,46.92,46.98,31240.490922000205,28.418,28.4362,28.3817,28.418,31240.4909
2013-04-02 12:10:00,46.97,47.03,46.94,47.03,64306.724819961455,28.412,28.4482,28.3938,28.4482,64306.7248
2013-04-02 12:15:00,47.03,47.32,47.02,47.27,140785.06947966325,28.4482,28.6237,28.4422,28.5934,140785.0695
2013-04-02 12:20:00,47.26,47.28,47.17,47.22,77594.07647834466,28.5874,28.5995,28.5329,28.5632,77594.0765
2013-04-02 12:25:00,47.21,47.27,47.2,47.23,33877.67522061061,28.5571,28.5934,28.5511,28.5692,33877.6752
2013-04-02 12:30:00,47.23,47.23,47.1,47.18,91794.2996247084,28.5692,28.5692,28.4906,28.539,91794.2996
2013-04-02 12:35:00,47.17,47.31,47.16,47.2,67146.7694492342,28.5329,28.6176,28.5269,28.5511,67146.7694
2013-04-02 12:40:00,47.21,47.23,47.11,47.2,26980.423978091083,28.5571,28.5692,28.4966,28.5511,26980.424
2013-04-02 12:45:00,47.2,47.27,47.18,47.25,53250.83679886398,28.5511,28.5934,28.539,28.5813,53250.8368
2013-04-02 12:50:00,47.25,47.3,47.22,47.3,39253.47398316259,28.5813,28.6116,28.5632,28.6116,39253.474
2013-04-02 12:55:00,47.3,47.32,47.25,47.29,54772.28927883152,28.6116,28.6237,28.5813,28.6055,54772.2893
2013-04-02 13:00:00,47.29,47.42,47.28,47.42,105081.6512830916,28.6055,28.6842,28.5995,28.6842,105081.6513
2013-04-02 13:05:00,47.42,47.7,47.42,47.7,175474.1860229232,28.6842,28.8535,28.6842,28.8535,175474.186
2013-04-02 13:10:00,47.7,47.9,47.56,47.6,281367.2786286641,28.8535,28.9745,28.7688,28.793,281367.2786
2013-04-02 13:15:00,47.6,47.61,47.39,47.41,112181.76285627346,28.793,28.7991,28.666,28.6781,112181.7629
2013-04-02 13:20:00,47.42,47.48,47.37,47.47,86824.22152348109,28.6842,28.7205,28.6539,28.7144,86824.2215
2013-04-02 13:25:00,47.46,47.47,47.29,47.33,66335.32812658485,28.7084,28.7144,28.6055,28.6297,66335.3281
2013-04-02 13:30:00,47.31,47.35,47.28,47.3,50106.501673597726,28.6176,28.6418,28.5995,28.6116,50106.5017
2013-04-02 13:35:00,47.3,47.43,47.3,47.39,72826.8587077797,28.6116,28.6902,28.6116,28.666,72826.8587
2013-04-02 13:40:00,47.39,47.41,47.32,47.39,67146.7694492342,28.666,28.6781,28.6237,28.666,67146.7694
2013-04-02 13:45:00,47.38,47.58,47.37,47.51,78506.94796632518,28.66,28.7809,28.6539,28.7386,78506.948
2013-04-02 13:50:00,47.51,47.6,47.5,47.6,55685.16076681205,28.7386,28.793,28.7326,28.793,55685.1608
2013-04-02 13:55:00,47.6,47.71,47.53,47.54,127599.14798661122,28.793,28.8596,28.7507,28.7567,127599.148
2013-04-02 14:00:00,47.54,47.58,47.39,47.39,86519.93102748758,28.7567,28.7809,28.666,28.666,86519.931
2013-04-02 14:05:00,47.39,47.56,47.39,47.54,94431.4839233188,28.666,28.7688,28.666,28.7567,94431.4839
2013-04-02 14:10:00,47.54,47.57,47.44,47.47,59742.36738005883,28.7567,28.7749,28.6963,28.7144,59742.3674
2013-04-02 14:15:00,47.47,47.52,47.43,47.44,39354.90414849376,28.7144,28.7446,28.6902,28.6963,39354.9041
2013-04-02 14:20:00,47.44,47.53,47.44,47.51,75362.61284105893,28.6963,28.7507,28.6963,28.7386,75362.6128
2013-04-02 14:25:00,47.5,47.57,47.46,47.55,85607.05953950706,28.7326,28.7749,28.7084,28.7628,85607.0595
2013-04-02 14:30:00,47.54,47.56,47.47,47.49,70493.9649051628,28.7567,28.7688,28.7144,28.7265,70493.9649
2013-04-02 14:35:00,47.5,47.56,47.37,47.37,73334.00953443554,28.7326,28.7688,28.6539,28.6539,73334.0095
2013-04-02 14:40:00,47.37,47.37,47.15,47.2,188152.9566893194,28.6539,28.6539,28.5208,28.5511,188152.9567
2013-04-02 14:45:00,47.2,47.26,47.17,47.19,97372.95871792272,28.5511,28.5874,28.5329,28.545,97372.9587
2013-04-02 14:50:00,47.2,47.2,47.13,47.18,123947.66203468911,28.5511,28.5511,28.5087,28.539,123947.662
2013-04-02 14:55:00,47.18,47.21,47.17,47.2,68769.65209453291,28.539,28.5571,28.5329,28.5511,68769.6521
2013-04-02 15:00:00,47.19,47.21,47.16,47.19,125469.11451465666,28.545,28.5571,28.5269,28.545,125469.1145
2013-04-02 15:05:00,47.2,47.2,47.09,47.09,51932.24464955878,28.5511,28.5511,28.4845,28.4845,51932.2446
2013-04-02 15:10:00,47.1,47.12,47.03,47.12,59235.216553402985,28.4906,28.5027,28.4482,28.5027,59235.2166
2013-04-02 15:15:00,47.12,47.23,47.12,47.21,183081.4484227609,28.5027,28.5692,28.5027,28.5571,183081.4484
2013-04-02 15:20:00,47.21,47.22,47.2,47.2,81042.70209960442,28.5571,28.5632,28.5511,28.5511,81042.7021
2013-04-02 15:25:00,47.2,47.28,47.2,47.23,117760.42194948778,28.5511,28.5995,28.5511,28.5692,117760.4219
2013-04-02 15:30:00,47.23,47.36,47.21,47.34,126483.41616796836,28.5692,28.6479,28.5571,28.6358,126483.4162
2013-04-02 15:35:00,47.34,47.43,47.32,47.42,168576.93478040368,28.6358,28.6902,28.6237,28.6842,168576.9348
2013-04-02 15:40:00,47.4,47.42,47.27,47.33,161882.54386854652,28.6721,28.6842,28.5934,28.6297,161882.5439
2013-04-02 15:45:00,47.32,47.34,47.24,47.33,235013.6930723197,28.6237,28.6358,28.5753,28.6297,235013.6931
2013-04-02 15:50:00,47.33,47.48,47.32,47.44,225884.97819251445,28.6297,28.7205,28.6237,28.6963,225884.9782
2013-04-02 15:55:00,47.45,47.5,47.36,47.37,375900.1927173141,28.7023,28.7326,28.6479,28.6539,375900.1927
2013-04-03 09:30:00,47.39,47.41,47.2,47.31,193021.60462521555,28.666,28.6781,28.5511,28.6176,193021.6046
2013-04-03 09:35:00,47.32,47.35,47.18,47.24,62683.84217466274,28.6237,28.6418,28.539,28.5753,62683.8422
2013-04-03 09:40:00,47.23,47.29,47.08,47.1,81549.85292626027,28.5692,28.6055,28.4785,28.4906,81549.8529
2013-04-03 09:45:00,47.11,47.17,47.08,47.09,52236.53514555229,28.4966,28.5329,28.4785,28.4845,52236.5351
2013-04-03 09:50:00,47.09,47.1,46.96,46.96,92200.02028603306,28.4845,28.4906,28.4059,28.4059,92200.0203
2013-04-03 09:55:00,46.96,47.1,46.95,46.98,82158.43391824729,28.4059,28.4906,28.3999,28.418,82158.4339
2013-04-03 10:00:00,46.94,47.04,46.68,46.68,129222.03063190992,28.3938,28.4543,28.2365,28.2365,129222.0306
2013-04-03 10:05:00,46.68,46.86,46.67,46.84,167866.92362308552,28.2365,28.3454,28.2305,28.3333,167866.9236
2013-04-03 10:10:00,46.84,46.89,46.81,46.81,89867.12648341617,28.3333,28.3636,28.3152,28.3152,89867.1265
2013-04-03 10:15:00,46.81,46.81,46.71,46.76,146870.8793995334,28.3152,28.3152,28.2547,28.2849,146870.8794
2013-04-03 10:20:00,46.75,46.86,46.72,46.81,86519.93102748758,28.2789,28.3454,28.2607,28.3152,86519.931
2013-04-03 10:25:00,46.81,46.91,46.81,46.9,62582.41200933157,28.3152,28.3757,28.3152,28.3696,62582.412
2013-04-03 10:30:00,46.92,46.97,46.89,46.9,81346.99259559793,28.3817,28.412,28.3636,28.3696,81346.9926
2013-04-03 10:35:00,46.9,46.95,46.81,46.9,123643.3715386956,28.3696,28.3999,28.3152,28.3696,123643.3715
2013-04-03 10:40:00,46.89,46.96,46.83,46.94,88751.39466477331,28.3636,28.4059,28.3273,28.3938,88751.3947
2013-04-03 10:45:00,46.94,47.06,46.93,46.99,64205.294654630285,28.3938,28.4664,28.3878,28.4241,64205.2947
2013-04-03 10:50:00,46.99,46.99,46.89,46.9,107211.68475504615,28.4241,28.4241,28.3636,28.3696,107211.6848
2013-04-03 10:55:00,46.89,46.89,46.75,46.75,122730.50005071508,28.3636,28.3636,28.2789,28.2789,122730.5001
2013-04-03 11:00:00,46.75,46.81,46.73,46.78,128917.74013591642,28.2789,28.3152,28.2668,28.297,128917.7401
2013-04-03 11:05:00,46.77,46.78,46.64,46.67,99807.28268587078,28.291,28.297,28.2123,28.2305,99807.2827
2013-04-03 11:10:00,46.67,46.7,46.56,46.68,72522.56821178619,28.2305,28.2486,28.1639,28.2365,72522.5682
2013-04-03 11:15:00,46.68,46.69,46.55,46.55,45034.993407039256,28.2365,28.2426,28.1579,28.1579,45034.9934
2013-04-03 11:20:00,46.56,46.63,46.55,46.59,38137.742164519725,28.1639,28.2063,28.1579,28.1821,38137.7422
2013-04-03 11:25:00,46.6,46.67,46.6,46.63,77898.36697433816,28.1881,28.2305,28.1881,28.2063,77898.367
2013-04-03 11:30:00,46.63,46.68,46.59,46.59,60756.66903337053,28.2063,28.2365,28.1821,28.1821,60756.669
2013-04-03 11:35:00,46.59,46.61,46.54,46.58,53352.26696419515,28.1821,28.1942,28.1519,28.176,53352.267
2013-04-03 11:40:00,46.57,46.62,46.54,46.56,45542.1442336951,28.17,28.2002,28.1519,28.1639,45542.1442
2013-04-03 11:45:00,46.55,46.66,46.54,46.65,63799.57399330561,28.1579,28.2244,28.1519,28.2184,63799.574
2013-04-03 11:50:00,46.64,46.76,46.63,46.73,55888.02109747439,28.2123,28.2849,28.2063,28.2668,55888.0211
2013-04-03 11:55:00,46.73,46.79,46.73,46.75,71711.12688913682,28.2668,28.3031,28.2668,28.2789,71711.1269
2013-04-03 12:00:00,46.74,46.74,46.69,46.73,34993.40703925347,28.2728,28.2728,28.2426,28.2668,34993.407
2013-04-03 12:05:00,46.72,46.76,46.63,46.63,37529.16117253271,28.2607,28.2849,28.2063,28.2063,37529.1612
2013-04-03 12:10:00,46.63,46.66,46.56,46.63,28096.15579673395,28.2063,28.2244,28.1639,28.2063,28096.1558
2013-04-03 12:15:00,46.63,46.63,46.56,46.57,22821.78719951313,28.2063,28.2063,28.1639,28.17,22821.7872
2013-04-03 12:20:00,46.57,46.58,46.5,46.52,25966.12232477939,28.17,28.176,28.1277,28.1398,25966.1223
2013-04-03 12:25:00,46.5,46.51,46.47,46.48,46353.58555634446,28.1277,28.1337,28.1095,28.1156,46353.5856
2013-04-03 12:30:00,46.48,46.55,46.45,46.45,178314.23065219595,28.1156,28.1579,28.0974,28.0974,178314.2307
2013-04-03 12:35:00,46.46,46.49,46.35,46.38,130743.48311187747,28.1035,28.1216,28.0369,28.0551,130743.4831
2013-04-03 12:40:00,46.38,46.39,46.23,46.27,62480.98184400041,28.0551,28.0611,27.9643,27.9885,62480.9818
2013-04-03 12:45:00,46.27,46.28,46.04,46.05,217466.2744700274,27.9885,27.9946,27.8494,27.8555,217466.2745
2013-04-03 12:50:00,46.05,46.05,45.86,45.87,157013.89593265037,27.8555,27.8555,27.7405,27.7466,157013.8959
2013-04-03 12:55:00,45.88,46.15,45.87,46.15,71508.2665584745,27.7526,27.9159,27.7466,27.9159,71508.2666
2013-04-03 13:00:00,46.15,46.2,46.12,46.12,52540.825641545794,27.9159,27.9462,27.8978,27.8978,52540.8256
2013-04-03 13:05:00,46.13,46.13,46.04,46.07,63089.562835987424,27.9038,27.9038,27.8494,27.8675,63089.5628
2013-04-03 13:10:00,46.06,46.14,46.04,46.04,73841.16036109139,27.8615,27.9099,27.8494,27.8494,73841.1604
2013-04-03 13:15:00,46.04,46.06,45.99,46.06,84795.61821685769,27.8494,27.8615,27.8192,27.8615,84795.6182
2013-04-03 13:20:00,46.05,46.09,46.04,46.09,66436.75829191602,27.8555,27.8796,27.8494,27.8796,66436.7583
2013-04-03 13:25:00,46.09,46.09,46.03,46.05,36514.85951922102,27.8796,27.8796,27.8434,27.8555,36514.8595
2013-04-03 13:30:00,46.06,46.07,45.9,45.92,64205.294654630285,27.8615,27.8675,27.7647,27.7768,64205.2947
2013-04-03 13:35:00,45.91,45.92,45.71,45.71,110660.31037630592,27.7708,27.7768,27.6498,27.6498,110660.3104
2013-04-03 13:40:00,45.71,45.79,45.63,45.79,74652.60168374075,27.6498,27.6982,27.6014,27.6982,74652.6017
2013-04-03 13:45:00,45.8,45.8,45.72,45.72,45136.423572370426,27.7042,27.7042,27.6558,27.6558,45136.4236
2013-04-03 13:50:00,45.72,45.86,45.72,45.84,86925.65168881226,27.6558,27.7405,27.6558,27.7284,86925.6517
2013-04-03 13:55:00,45.85,45.95,45.8,45.82,72623.99837711736,27.7345,27.795,27.7042,27.7163,72623.9984
2013-04-03 14:00:00,45.82,45.91,45.81,45.91,63089.562835987424,27.7163,27.7708,27.7103,27.7708,63089.5628
2013-04-03 14:05:00,45.91,45.97,45.88,45.97,47469.31737498733,27.7708,27.8071,27.7526,27.8071,47469.3174
2013-04-03 14:10:00,45.98,46.02,45.95,46.02,36819.15001521452,27.8131,27.8373,27.795,27.8373,36819.15
2013-04-03 14:15:00,46.02,46.02,46.0,46.02,32254.79257531189,27.8373,27.8373,27.8252,27.8373,32254.7926
2013-04-03 14:20:00,46.01,46.05,45.98,45.99,45846.43472968861,27.8313,27.8555,27.8131,27.8192,45846.4347
2013-04-03 14:25:00,45.98,46.01,45.95,45.96,53757.98762551983,27.8131,27.8313,27.795,27.801,53757.9876
2013-04-03 14:30:00,45.96,46.04,45.94,46.03,72319.70788112385,27.801,27.8494,27.7889,27.8434,72319.7079
2013-04-03 14:35:00,46.03,46.04,45.92,45.92,47672.17770564966,27.8434,27.8494,27.7768,27.7768,47672.1777
2013-04-03 14:40:00,45.92,45.97,45.92,45.95,46353.58555634446,27.7768,27.8071,27.7768,27.795,46353.5856
2013-04-03 14:45:00,45.95,45.98,45.92,45.98,44426.41241505224,27.795,27.8131,27.7768,27.8131,44426.4124
2013-04-03 14:50:00,45.98,46.04,45.92,45.92,52642.255806876965,27.8131,27.8494,27.7768,27.7768,52642.2558
2013-04-03 14:55:00,45.92,45.97,45.89,45.93,50917.94299624708,27.7768,27.8071,27.7587,27.7829,50917.943
2013-04-03 15:00:00,45.93,46.0,45.93,45.97,61365.25002535754,27.7829,27.8252,27.7829,27.8071,61365.25
2013-04-03 15:05:00,45.96,46.02,45.94,45.98,49193.6301856172,27.801,27.8373,27.7889,27.8131,49193.6302
2013-04-03 15:10:00,45.98,46.0,45.97,45.97,42194.948777766505,27.8131,27.8252,27.8071,27.8071,42194.9488
2013-04-03 15:15:00,45.97,45.98,45.84,45.88,53859.417790851,27.8071,27.8131,27.7284,27.7526,53859.4178
2013-04-03 15:20:00,45.88,45.94,45.88,45.92,42499.23927376002,27.7526,27.7889,27.7526,27.7768,42499.2393
2013-04-03 15:25:00,45.93,45.95,45.91,45.95,72928.28887311087,27.7829,27.795,27.7708,27.795,72928.2889
2013-04-03 15:30:00,45.94,45.95,45.8,45.8,98995.84136322142,27.7889,27.795,27.7042,27.7042,98995.8414
2013-04-03 15:35:00,45.8,45.8,45.64,45.66,170706.96825235826,27.7042,27.7042,27.6074,27.6195,170706.9683
2013-04-03 15:40:00,45.66,45.75,45.55,45.75,186530.0740440207,27.6195,27.674,27.553,27.674,186530.074
2013-04-03 15:45:00,45.76,45.84,45.74,45.8,157825.33725529973,27.68,27.7284,27.6679,27.7042,157825.3373
2013-04-03 15:50:00,45.8,45.85,45.7,45.7,218683.4364540014,27.7042,27.7345,27.6437,27.6437,218683.4365
2013-04-03 15:55:00,45.71,45.74,45.62,45.65,433309.66629475605,27.6498,27.6679,27.5953,27.6135,433309.6663
2013-04-04 09:30:00,45.78,46.09,45.76,46.07,55482.30043614971,27.6921,27.8796,27.68,27.8675,55482.3004
2013-04-04 09:35:00,46.07,46.07,45.77,45.8,35804.84836190283,27.8675,27.8675,27.6861,27.7042,35804.8484
2013-04-04 09:40:00,45.8,46.06,45.8,46.06,92098.59012070188,27.7042,27.8615,27.7042,27.8615,92098.5901
2013-04-04 09:45:00,46.11,46.13,46.04,46.08,52540.825641545794,27.8917,27.9038,27.8494,27.8736,52540.8256
2013-04-04 09:50:00,46.08,46.13,45.97,45.97,52946.54630287048,27.8736,27.9038,27.8071,27.8071,52946.5463
2013-04-04 09:55:00,45.97,46.06,45.88,46.04,40470.63596713663,27.8071,27.8615,27.7526,27.8494,40470.636
2013-04-04 10:00:00,46.04,46.17,46.04,46.1,77594.07647834466,27.8494,27.928,27.8494,27.8857,77594.0765
2013-04-04 10:05:00,46.11,46.18,45.95,46.08,296176.0827670149,27.8917,27.9341,27.795,27.8736,296176.0828
2013-04-04 10:10:00,46.08,46.16,46.08,46.15,32660.513236636576,27.8736,27.922,27.8736,27.9159,32660.5132
2013-04-04 10:15:00,46.14,46.25,46.13,46.23,52135.10498022112,27.9099,27.9764,27.9038,27.9643,52135.105
2013-04-04 10:20:00,46.23,46.3,46.19,46.19,22010.34587686378,27.9643,28.0067,27.9401,27.9401,22010.3459
2013-04-04 10:25:00,46.19,46.2,46.05,46.12,43006.39010041586,27.9401,27.9462,27.8555,27.8978,43006.3901
2013-04-04 10:30:00,46.12,46.15,46.07,46.07,29110.457450045644,27.8978,27.9159,27.8675,27.8675,29110.4575
2013-04-04 10:35:00,46.07,46.08,45.97,46.02,31240.490922000205,27.8675,27.8736,27.8071,27.8373,31240.4909
2013-04-04 10:40:00,46.02,46.17,46.01,46.17,27487.57480474693,27.8373,27.928,27.8313,27.928,27487.5748
2013-04-04 10:45:00,46.16,46.17,46.02,46.05,24748.960340805355,27.922,27.928,27.8373,27.8555,24748.9603
2013-04-04 10:50:00,46.05,46.23,46.05,46.2,47570.747540318494,27.8555,27.9643,27.8555,27.9462,47570.7475
2013-04-04 10:55:00,46.2,46.23,46.05,46.07,23328.938026168984,27.9462,27.9643,27.8555,27.8675,23328.938
2013-04-04 11:00:00,46.07,46.16,46.06,46.12,29820.46860736383,27.8675,27.922,27.8615,27.8978,29820.4686
2013-04-04 11:05:00,46.12,46.17,46.03,46.04,22720.357034181965,27.8978,27.928,27.8434,27.8494,22720.357
2013-04-04 11:10:00,46.05,46.13,46.05,46.11,27386.14463941576,27.8555,27.9038,27.8555,27.8917,27386.1446
2013-04-04 11:15:00,46.13,46.18,46.13,46.16,43716.40125773405,27.9038,27.9341,27.9038,27.922,43716.4013
2013-04-04 11:20:00,46.16,46.23,46.14,46.22,25053.250836798863,27.922,27.9643,27.9099,27.9583,25053.2508
2013-04-04 11:25:00,46.22,46.23,46.17,46.17,16330.256618318288,27.9583,27.9643,27.928,27.928,16330.2566
2013-04-04 11:30:00,46.17,46.21,46.11,46.14,35399.12770057815,27.928,27.9522,27.8917,27.9099,35399.1277
2013-04-04 11:35:00,46.13,46.14,46.05,46.09,26777.563647428746,27.9038,27.9099,27.8555,27.8796,26777.5636
2013-04-04 11:40:00,46.09,46.13,46.09,46.09,23633.22852216249,27.8796,27.9038,27.8796,27.8796,23633.2285
2013-04-04 11:45:00,46.09,46.09,45.99,46.04,65726.74713459783,27.8796,27.8796,27.8192,27.8494,65726.7471
2013-04-04 11:50:00,46.04,46.07,46.02,46.04,35601.98803124049,27.8494,27.8675,27.8373,27.8494,35601.988
2013-04-04 11:55:00,46.03,46.05,45.98,45.99,22720.357034181965,27.8434,27.8555,27.8131,27.8192,22720.357
2013-04-04 12:00:00,45.99,46.0,45.9,45.9,25560.40166345471,27.8192,27.8252,27.7647,27.7647,25560.4017
2013-04-04 12:05:00,45.88,45.93,45.87,45.9,46353.58555634446,27.7526,27.7829,27.7466,27.7647,46353.5856
2013-04-04 12:10:00,45.89,45.91,45.86,45.91,37326.300841870376,27.7587,27.7708,27.7405,27.7708,37326.3008
2013-04-04 12:15:00,45.91,45.99,45.9,45.98,12171.61983974034,27.7708,27.8192,27.7647,27.8131,12171.6198
2013-04-04 12:20:00,45.96,45.98,45.91,45.91,22213.20620752612,27.801,27.8131,27.7708,27.7708,22213.2062
2013-04-04 12:25:00,45.92,46.0,45.92,45.99,36210.56902322751,27.7768,27.8252,27.7768,27.8192,36210.569
2013-04-04 12:30:00,45.98,46.02,45.96,46.02,80231.26077695507,27.8131,27.8373,27.801,27.8373,80231.2608
2013-04-04 12:35:00,46.02,46.12,46.01,46.04,26473.27315143524,27.8373,27.8978,27.8313,27.8494,26473.2732
2013-04-04 12:40:00,46.04,46.07,45.96,46.01,14808.804138350746,27.8494,27.8675,27.801,27.8313,14808.8041
2013-04-04 12:45:00,46.01,46.04,45.99,46.04,12374.480170402678,27.8313,27.8494,27.8192,27.8494,12374.4802
2013-04-04 12:50:00,46.04,46.05,45.94,45.94,14910.234303681917,27.8494,27.8555,27.7889,27.7889,14910.2343
2013-04-04 12:55:00,45.94,45.99,45.94,45.97,20286.033066233897,27.7889,27.8192,27.7889,27.8071,20286.0331
2013-04-04 13:00:00,45.96,45.97,45.9,45.9,9737.29587179227,27.801,27.8071,27.7647,27.7647,9737.2959
2013-04-04 13:05:00,45.9,45.91,45.84,45.85,25256.111167461204,27.7647,27.7708,27.7284,27.7345,25256.1112
2013-04-04 13:10:00,45.84,45.85,45.8,45.8,18257.42975961051,27.7284,27.7345,27.7042,27.7042,18257.4298
2013-04-04 13:15:00,45.8,45.86,45.8,45.85,26473.27315143524,27.7042,27.7405,27.7042,27.7345,26473.2732
2013-04-04 13:20:00,45.85,45.88,45.84,45.84,31443.35125266254,27.7345,27.7526,27.7284,27.7284,31443.3513
2013-04-04 13:25:00,45.83,45.88,45.8,45.85,43107.82026574703,27.7224,27.7526,27.7042,27.7345,43107.8203
2013-04-04 13:30:00,45.84,45.86,45.81,45.86,22010.34587686378,27.7284,27.7405,27.7103,27.7405,22010.3459
2013-04-04 13:35:00,45.85,45.92,45.85,45.9,40572.06613246779,27.7345,27.7768,27.7345,27.7647,40572.0661
2013-04-04 13:40:00,45.89,46.03,45.89,46.0,36717.71984988335,27.7587,27.8434,27.7587,27.8252,36717.7198
2013-04-04 13:45:00,46.01,46.02,45.96,45.98,16127.396287655947,27.8313,27.8373,27.801,27.8131,16127.3963
2013-04-04 13:50:00,45.98,46.03,45.97,45.99,27183.284308753424,27.8131,27.8434,27.8071,27.8192,27183.2843
2013-04-04 13:55:00,45.98,45.99,45.92,45.93,9433.005375798764,27.8131,27.8192,27.7768,27.7829,9433.0054
2013-04-04 14:00:00,45.92,45.93,45.81,45.81,20083.17273557156,27.7768,27.7829,27.7103,27.7103,20083.1727
2013-04-04 14:05:00,45.8,45.86,45.79,45.85,18460.290090272847,27.7042,27.7405,27.6982,27.7345,18460.2901
2013-04-04 14:10:00,45.86,45.86,45.8,45.8,14200.223146363727,27.7405,27.7405,27.7042,27.7042,14200.2231
2013-04-04 14:15:00,45.8,45.92,45.8,45.9,17750.27893295466,27.7042,27.7768,27.7042,27.7647,17750.2789
2013-04-04 14:20:00,45.91,45.95,45.85,45.92,20286.033066233897,27.7708,27.795,27.7345,27.7768,20286.0331
2013-04-04 14:25:00,45.92,45.98,45.9,45.98,9027.284714474084,27.7768,27.8131,27.7647,27.8131,9027.2847
2013-04-04 14:30:00,45.98,45.98,45.9,45.93,13084.491327720863,27.8131,27.8131,27.7647,27.7829,13084.4913
2013-04-04 14:35:00,45.94,45.95,45.91,45.95,11765.89917841566,27.7889,27.795,27.7708,27.795,11765.8992
2013-04-04 14:40:00,45.95,46.0,45.95,46.0,26878.99381275992,27.795,27.8252,27.795,27.8252,26878.9938
2013-04-04 14:45:00,46.01,46.03,45.97,45.97,11563.038847753322,27.8313,27.8434,27.8071,27.8071,11563.0388
2013-04-04 14:50:00,45.96,45.97,45.87,45.87,24748.960340805355,27.801,27.8071,27.7466,27.7466,24748.9603
2013-04-04 14:55:00,45.86,45.89,45.8,45.88,91185.71863272136,27.7405,27.7587,27.7042,27.7526,91185.7186
2013-04-04 15:00:00,45.88,46.02,45.88,46.01,24748.960340805355,27.7526,27.8373,27.7526,27.8313,24748.9603
2013-04-04 15:05:00,46.02,46.05,45.99,46.01,46150.72522568212,27.8373,27.8555,27.8192,27.8313,46150.7252
2013-04-04 15:10:00,46.02,46.12,46.02,46.1,39152.04381783142,27.8373,27.8978,27.8373,27.8857,39152.0438
2013-04-04 15:15:00,46.1,46.1,45.97,46.0,103560.19880312405,27.8857,27.8857,27.8071,27.8252,103560.1988
2013-04-04 15:20:00,46.01,46.04,45.93,45.96,51323.66365757176,27.8313,27.8494,27.7829,27.801,51323.6637
2013-04-04 15:25:00,45.96,45.97,45.91,45.92,34384.826047266455,27.801,27.8071,27.7708,27.7768,34384.826
2013-04-04 15:30:00,45.92,45.95,45.89,45.89,32761.943401967743,27.7768,27.795,27.7587,27.7587,32761.9434
2013-04-04 15:35:00,45.9,45.95,45.88,45.91,37833.45166852622,27.7647,27.795,27.7526,27.7708,37833.4517
2013-04-04 15:40:00,45.91,45.95,45.89,45.91,43107.82026574703,27.7708,27.795,27.7587,27.7708,43107.8203
2013-04-04 15:45:00,45.92,45.97,45.88,45.95,42093.518612435335,27.7768,27.8071,27.7526,27.795,42093.5186
2013-04-04 15:50:00,45.94,46.02,45.94,46.0,49396.49051627954,27.7889,27.8373,27.7889,27.8252,49396.4905
2013-04-04 15:55:00,46.0,46.05,45.96,46.04,152855.2591540724,27.8252,27.8555,27.801,27.8494,152855.2592
2013-04-05 09:30:00,45.09,45.24,44.76,45.1,141697.94096764378,27.2748,27.3655,27.0751,27.2808,141697.941
2013-04-05 09:35:00,45.1,45.12,44.94,45.01,93417.1822700071,27.2808,27.2929,27.184,27.2264,93417.1823
2013-04-05 09:40:00,45.02,45.13,44.96,45.12,35703.41819657166,27.2324,27.2989,27.1961,27.2929,35703.4182
2013-04-05 09:45:00,45.11,45.35,45.11,45.31,58728.06572674713,27.2868,27.432,27.2868,27.4078,58728.0657
2013-04-05 09:50:00,45.31,45.42,45.3,45.4,51526.5239882341,27.4078,27.4744,27.4018,27.4623,51526.524
2013-04-05 09:55:00,45.38,45.41,45.31,45.35,60046.65787605234,27.4502,27.4683,27.4078,27.432,60046.6579
2013-04-05 10:00:00,45.35,45.36,45.31,45.35,38847.75332183792,27.432,27.4381,27.4078,27.432,38847.7533
2013-04-05 10:05:00,45.34,45.35,45.24,45.24,61973.83101734456,27.426,27.432,27.3655,27.3655,61973.831
2013-04-05 10:10:00,45.24,45.26,45.1,45.17,40267.77563647429,27.3655,27.3776,27.2808,27.3231,40267.7756
2013-04-05 10:15:00,45.18,45.18,45.1,45.13,34993.40703925347,27.3292,27.3292,27.2808,27.2989,34993.407
2013-04-05 10:20:00,45.13,45.26,45.13,45.25,15721.67562633127,27.2989,27.3776,27.2989,27.3715,15721.6756
2013-04-05 10:25:00,45.25,45.26,45.17,45.19,36819.15001521452,27.3715,27.3776,27.3231,27.3352,36819.15
2013-04-05 10:30:00,45.2,45.24,45.17,45.17,26878.99381275992,27.3413,27.3655,27.3231,27.3231,26878.9938
2013-04-05 10:35:00,45.17,45.29,45.17,45.21,87027.08185414343,27.3231,27.3957,27.3231,27.3473,87027.0819
2013-04-05 10:40:00,45.22,45.25,45.13,45.13,23836.08885282483,27.3534,27.3715,27.2989,27.2989,23836.0889
2013-04-05 10:45:00,45.14,45.15,45.1,45.13,46860.7363830003,27.305,27.311,27.2808,27.2989,46860.7364
2013-04-05 10:50:00,45.13,45.19,45.12,45.17,32051.93224464956,27.2989,27.3352,27.2929,27.3231,32051.9322
2013-04-05 10:55:00,45.16,45.21,45.12,45.12,34384.826047266455,27.3171,27.3473,27.2929,27.2929,34384.826
2013-04-05 11:00:00,45.12,45.25,45.12,45.22,78101.2273050005,27.2929,27.3715,27.2929,27.3534,78101.2273
2013-04-05 11:05:00,45.22,45.24,45.19,45.21,24850.39050613653,27.3534,27.3655,27.3352,27.3473,24850.3905
2013-04-05 11:10:00,45.21,45.25,45.19,45.2,43107.82026574703,27.3473,27.3715,27.3352,27.3413,43107.8203
2013-04-05 11:15:00,45.2,45.38,45.2,45.35,71508.2665584745,27.3413,27.4502,27.3413,27.432,71508.2666
2013-04-05 11:20:00,45.35,45.37,45.27,45.27,19373.161578253374,27.432,27.4441,27.3836,27.3836,19373.1616
2013-04-05 11:25:00,45.27,45.3,45.27,45.29,12881.630997058524,27.3836,27.4018,27.3836,27.3957,12881.631
2013-04-05 11:30:00,45.29,45.33,45.28,45.3,49295.06035094837,27.3957,27.4199,27.3897,27.4018,49295.0604
2013-04-05 11:35:00,45.3,45.3,45.23,45.24,8621.564053149406,27.4018,27.4018,27.3594,27.3655,8621.5641
2013-04-05 11:40:00,45.25,45.25,45.18,45.21,17851.70909828583,27.3715,27.3715,27.3292,27.3473,17851.7091
2013-04-05 11:45:00,45.21,45.23,45.2,45.23,34993.40703925347,27.3473,27.3594,27.3413,27.3594,34993.407
2013-04-05 11:50:00,45.24,45.25,45.19,45.25,16431.686783649457,27.3655,27.3715,27.3352,27.3715,16431.6868
2013-04-05 11:55:00,45.25,45.25,45.2,45.2,37224.870676539205,27.3715,27.3715,27.3413,27.3413,37224.8707
2013-04-05 12:00:00,45.19,45.21,45.15,45.19,42600.66943909119,27.3352,27.3473,27.311,27.3352,42600.6694
2013-04-05 12:05:00,45.19,45.24,45.18,45.23,30733.34009534436,27.3352,27.3655,27.3292,27.3594,30733.3401
2013-04-05 12:10:00,45.23,45.28,45.22,45.23,32863.37356729891,27.3594,27.3897,27.3534,27.3594,32863.3736
2013-04-05 12:15:00,45.23,45.26,45.23,45.26,17141.697940967642,27.3594,27.3776,27.3594,27.3776,17141.6979
2013-04-05 12:20:00,45.26,45.3,45.23,45.27,33471.95455928593,27.3776,27.4018,27.3594,27.3836,33471.9546
2013-04-05 12:25:00,45.27,45.27,45.24,45.24,20488.89339689624,27.3836,27.3836,27.3655,27.3655,20488.8934
2013-04-05 12:30:00,45.24,45.39,45.24,45.39,33573.3847246171,27.3655,27.4562,27.3655,27.4562,33573.3847
2013-04-05 12:35:00,45.39,45.43,45.38,45.38,40876.3566284613,27.4562,27.4804,27.4502,27.4502,40876.3566
2013-04-05 12:40:00,45.38,45.4,45.35,45.36,9534.435541129931,27.4502,27.4623,27.432,27.4381,9534.4355
2013-04-05 12:45:00,45.35,45.39,45.35,45.36,15924.53595699361,27.432,27.4562,27.432,27.4381,15924.536
2013-04-05 12:50:00,45.35,45.37,45.33,45.34,8722.994218480577,27.432,27.4441,27.4199,27.426,8722.9942
2013-04-05 12:55:00,45.33,45.34,45.27,45.27,10548.737194441626,27.4199,27.426,27.3836,27.3836,10548.7372
2013-04-05 13:00:00,45.27,45.27,45.24,45.24,14910.234303681917,27.3836,27.3836,27.3655,27.3655,14910.2343
2013-04-05 13:05:00,45.25,45.25,45.18,45.19,49295.06035094837,27.3715,27.3715,27.3292,27.3352,49295.0604
2013-04-05 13:10:00,45.2,45.27,45.2,45.27,40876.3566284613,27.3413,27.3836,27.3413,27.3836,40876.3566
2013-04-05 13:15:00,45.27,45.32,45.27,45.3,52033.67481488995,27.3836,27.4139,27.3836,27.4018,52033.6748
2013-04-05 13:20:00,45.3,45.31,45.29,45.3,23836.08885282483,27.4018,27.4078,27.3957,27.4018,23836.0889
2013-04-05 13:25:00,45.31,45.32,45.28,45.3,23836.08885282483,27.4078,27.4139,27.3897,27.4018,23836.0889
2013-04-05 13:30:00,45.3,45.32,45.28,45.29,53149.40663353281,27.4018,27.4139,27.3897,27.3957,53149.4066
2013-04-05 13:35:00,45.29,45.31,45.28,45.3,40470.63596713663,27.3957,27.4078,27.3897,27.4018,40470.636
2013-04-05 13:40:00,45.3,45.33,45.27,45.32,44426.41241505224,27.4018,27.4199,27.3836,27.4139,44426.4124
2013-04-05 13:45:00,45.31,45.45,45.29,45.44,50715.08266558475,27.4078,27.4925,27.3957,27.4865,50715.0827
2013-04-05 13:50:00,45.43,45.44,45.36,45.37,38847.75332183792,27.4804,27.4865,27.4381,27.4441,38847.7533
2013-04-05 13:55:00,45.38,45.38,45.31,45.35,58322.34506542246,27.4502,27.4502,27.4078,27.432,58322.3451
2013-04-05 14:00:00,45.36,45.39,45.32,45.36,42803.52976975353,27.4381,27.4562,27.4139,27.4381,42803.5298
2013-04-05 14:05:00,45.36,45.42,45.36,45.41,31747.64174865605,27.4381,27.4744,27.4381,27.4683,31747.6417
2013-04-05 14:10:00,45.4,45.4,45.35,45.36,21198.904554214423,27.4623,27.4623,27.432,27.4381,21198.9046
2013-04-05 14:15:00,45.35,45.38,45.35,45.37,26371.842986104068,27.432,27.4502,27.432,27.4441,26371.843
2013-04-05 14:20:00,45.37,45.4,45.37,45.4,32457.652905974235,27.4441,27.4623,27.4441,27.4623,32457.6529
2013-04-05 14:25:00,45.4,45.43,45.37,45.43,43614.97109240288,27.4623,27.4804,27.4441,27.4804,43614.9711
2013-04-05 14:30:00,45.42,45.43,45.39,45.42,55482.30043614971,27.4744,27.4804,27.4562,27.4744,55482.3004
2013-04-05 14:35:00,45.42,45.54,45.42,45.54,65625.31696926666,27.4744,27.547,27.4744,27.547,65625.317
2013-04-05 14:40:00,45.54,45.62,45.54,45.57,89055.6851607668,27.547,27.5953,27.547,27.5651,89055.6852
2013-04-05 14:45:00,45.57,45.59,45.52,45.55,20793.183892889745,27.5651,27.5772,27.5349,27.553,20793.1839
2013-04-05 14:50:00,45.55,45.55,45.53,45.54,41180.647124454816,27.553,27.553,27.5409,27.547,41180.6471
2013-04-05 14:55:00,45.54,45.57,45.54,45.54,25458.97149812354,27.547,27.5651,27.547,27.547,25458.9715
2013-04-05 15:00:00,45.55,45.55,45.42,45.42,35906.278527234,27.553,27.553,27.4744,27.4744,35906.2785
2013-04-05 15:05:00,45.43,45.44,45.37,45.39,27284.714474084594,27.4804,27.4865,27.4441,27.4562,27284.7145
2013-04-05 15:10:00,45.39,45.45,45.39,45.42,30124.759103357337,27.4562,27.4925,27.4562,27.4744,30124.7591
2013-04-05 15:15:00,45.42,45.45,45.4,45.4,47875.038036312,27.4744,27.4925,27.4623,27.4623,47875.038
2013-04-05 15:20:00,45.4,45.42,45.35,45.39,38036.31199918856,27.4623,27.4744,27.432,27.4562,38036.312
2013-04-05 15:25:00,45.38,45.4,45.34,45.39,70189.67440916928,27.4502,27.4623,27.426,27.4562,70189.6744
2013-04-05 15:30:00,45.39,45.4,45.37,45.37,43209.2504310782,27.4562,27.4623,27.4441,27.4441,43209.2504
2013-04-05 15:35:00,45.38,45.53,45.38,45.51,63698.14382797444,27.4502,27.5409,27.4502,27.5288,63698.1438
2013-04-05 15:40:00,45.5,45.57,45.48,45.49,84085.60705953951,27.5228,27.5651,27.5107,27.5167,84085.6071
2013-04-05 15:45:00,45.49,45.56,45.49,45.55,101125.874835176,27.5167,27.5591,27.5167,27.553,101125.8748
2013-04-05 15:50:00,45.56,45.56,45.47,45.53,76579.77482503296,27.5591,27.5591,27.5046,27.5409,76579.7748
2013-04-05 15:55:00,45.53,45.57,45.49,45.5,112587.48351759811,27.5409,27.5651,27.5167,27.5228,112587.4835
2013-04-08 09:30:00,45.52,45.8,45.45,45.78,91084.2884673902,27.5349,27.7042,27.4925,27.6921,91084.2885
2013-04-08 09:35:00,45.77,45.91,45.6,45.86,42397.809108428846,27.6861,27.7708,27.5832,27.7405,42397.8091
2013-04-08 09:40:00,45.9,46.05,45.88,45.94,30834.770260675527,27.7647,27.8555,27.7526,27.7889,30834.7703
2013-04-08 09:45:00,45.9,45.92,45.78,45.81,44832.13307637692,27.7647,27.7768,27.6921,27.7103,44832.1331
2013-04-08 09:50:00,45.82,45.82,45.7,45.76,31443.35125266254,27.7163,27.7163,27.6437,27.68,31443.3513
2013-04-08 09:55:00,45.75,45.81,45.69,45.79,23227.507860837813,27.674,27.7103,27.6377,27.6982,23227.5079
2013-04-08 10:00:00,45.77,45.8,45.66,45.71,43209.2504310782,27.6861,27.7042,27.6195,27.6498,43209.2504
2013-04-08 10:05:00,45.72,45.73,45.61,45.69,48179.32853230551,27.6558,27.6619,27.5893,27.6377,48179.3285
2013-04-08 10:10:00,45.71,45.74,45.6,45.74,20691.75372755857,27.6498,27.6679,27.5832,27.6679,20691.7537
2013-04-08 10:15:00,45.75,45.78,45.69,45.71,32964.803732630084,27.674,27.6921,27.6377,27.6498,32964.8037
2013-04-08 10:20:00,45.71,45.79,45.71,45.73,50106.501673597726,27.6498,27.6982,27.6498,27.6619,50106.5017
2013-04-08 10:25:00,45.73,45.8,45.69,45.8,28501.87645805863,27.6619,27.7042,27.6377,27.7042,28501.8765
2013-04-08 10:30:00,45.81,45.88,45.81,45.83,35804.84836190283,27.7103,27.7526,27.7103,27.7224,35804.8484
2013-04-08 10:35:00,45.84,45.87,45.81,45.85,26473.27315143524,27.7284,27.7466,27.7103,27.7345,26473.2732
2013-04-08 10:40:00,45.85,45.87,45.8,45.86,28299.016127396288,27.7345,27.7466,27.7042,27.7405,28299.0161
2013-04-08 10:45:00,45.87,46.0,45.86,45.98,39253.47398316259,27.7466,27.8252,27.7405,27.8131,39253.474
2013-04-08 10:50:00,45.95,45.99,45.92,45.92,30936.200426006693,27.795,27.8192,27.7768,27.7768,30936.2004
2013-04-08 10:55:00,45.9,45.91,45.85,45.87,21706.05538087027,27.7647,27.7708,27.7345,27.7466,21706.0554
2013-04-08 11:00:00,45.87,45.95,45.86,45.91,55178.00994015621,27.7466,27.795,27.7405,27.7708,55178.0099
2013-04-08 11:05:00,45.91,45.97,45.89,45.96,39253.47398316259,27.7708,27.8071,27.7587,27.801,39253.474
2013-04-08 11:10:00,45.96,46.04,45.95,46.03,29820.46860736383,27.801,27.8494,27.795,27.8434,29820.4686
2013-04-08 11:15:00,46.04,46.09,46.02,46.05,41180.647124454816,27.8494,27.8796,27.8373,27.8555,41180.6471
2013-04-08 11:20:00,46.06,46.1,46.05,46.09,43310.68059640937,27.8615,27.8857,27.8555,27.8796,43310.6806
2013-04-08 11:25:00,46.08,46.1,46.03,46.07,29719.03844203266,27.8736,27.8857,27.8434,27.8675,29719.0384
2013-04-08 11:30:00,46.07,46.08,46.06,46.07,18257.42975961051,27.8675,27.8736,27.8615,27.8675,18257.4298
2013-04-08 11:35:00,46.06,46.12,46.06,46.08,19677.45207424688,27.8615,27.8978,27.8615,27.8736,19677.4521
2013-04-08 11:40:00,46.09,46.16,46.09,46.11,31240.490922000205,27.8796,27.922,27.8796,27.8917,31240.4909
2013-04-08 11:45:00,46.12,46.16,46.1,46.12,30834.770260675527,27.8978,27.922,27.8857,27.8978,30834.7703
2013-04-08 11:50:00,46.12,46.16,46.1,46.12,44426.41241505224,27.8978,27.922,27.8857,27.8978,44426.4124
2013-04-08 11:55:00,46.12,46.14,46.08,46.09,29719.03844203266,27.8978,27.9099,27.8736,27.8796,29719.0384
2013-04-08 12:00:00,46.09,46.11,46.04,46.04,22923.217364844302,27.8796,27.8917,27.8494,27.8494,22923.2174
2013-04-08 12:05:00,46.05,46.09,46.05,46.07,16330.256618318288,27.8555,27.8796,27.8555,27.8675,16330.2566
2013-04-08 12:10:00,46.06,46.08,46.04,46.05,23430.36819150015,27.8615,27.8736,27.8494,27.8555,23430.3682
2013-04-08 12:15:00,46.06,46.08,46.05,46.07,14403.083477026068,27.8615,27.8736,27.8555,27.8675,14403.0835
2013-04-08 12:20:00,46.06,46.11,46.05,46.09,30733.34009534436,27.8615,27.8917,27.8555,27.8796,30733.3401
2013-04-08 12:25:00,46.09,46.13,46.08,46.1,10345.876863779287,27.8796,27.9038,27.8736,27.8857,10345.8769
2013-04-08 12:30:00,46.1,46.17,46.09,46.16,24546.10001014301,27.8857,27.928,27.8796,27.922,24546.1
2013-04-08 12:35:00,46.16,46.21,46.15,46.21,16330.256618318288,27.922,27.9522,27.9159,27.9522,16330.2566
2013-04-08 12:40:00,46.21,46.21,46.14,46.17,18764.580586266355,27.9522,27.9522,27.9099,27.928,18764.5806
2013-04-08 12:45:00,46.17,46.19,46.16,46.17,29921.898772695,27.928,27.9401,27.922,27.928,29921.8988
2013-04-08 12:50:00,46.17,46.19,46.14,46.15,14301.653311694898,27.928,27.9401,27.9099,27.9159,14301.6533
2013-04-08 12:55:00,46.14,46.14,46.08,46.08,17445.988436961154,27.9099,27.9099,27.8736,27.8736,17445.9884
2013-04-08 13:00:00,46.08,46.21,46.07,46.21,31544.781417993712,27.8736,27.9522,27.8675,27.9522,31544.7814
2013-04-08 13:05:00,46.21,46.26,46.19,46.19,30631.909930013186,27.9522,27.9825,27.9401,27.9401,30631.9099
2013-04-08 13:10:00,46.18,46.21,46.16,46.19,43513.540927071714,27.9341,27.9522,27.922,27.9401,43513.5409
2013-04-08 13:15:00,46.19,46.21,46.15,46.19,15417.385130337763,27.9401,27.9522,27.9159,27.9401,15417.3851
2013-04-08 13:20:00,46.18,46.19,46.12,46.15,27386.14463941576,27.9341,27.9401,27.8978,27.9159,27386.1446
2013-04-08 13:25:00,46.16,46.19,46.15,46.17,19170.30124759104,27.922,27.9401,27.9159,27.928,19170.3012
2013-04-08 13:30:00,46.17,46.18,46.15,46.16,17547.41860229232,27.928,27.9341,27.9159,27.922,17547.4186
2013-04-08 13:35:00,46.16,46.17,46.12,46.12,17851.70909828583,27.922,27.928,27.8978,27.8978,17851.7091
2013-04-08 13:40:00,46.13,46.19,46.12,46.18,25256.111167461204,27.9038,27.9401,27.8978,27.9341,25256.1112
2013-04-08 13:45:00,46.18,46.25,46.16,46.23,29313.31778070798,27.9341,27.9764,27.922,27.9643,29313.3178
2013-04-08 13:50:00,46.23,46.35,46.22,46.35,66031.03763059134,27.9643,28.0369,27.9583,28.0369,66031.0376
2013-04-08 13:55:00,46.35,46.41,46.35,46.39,28400.44629272745,28.0369,28.0732,28.0369,28.0611,28400.4463
2013-04-08 14:00:00,46.37,46.37,46.29,46.29,55583.73060148088,28.049,28.049,28.0006,28.0006,55583.7306
2013-04-08 14:05:00,46.29,46.41,46.29,46.39,61669.54052135105,28.0006,28.0732,28.0006,28.0611,61669.5405
2013-04-08 14:10:00,46.36,46.46,46.36,46.46,34891.97687392231,28.043,28.1035,28.043,28.1035,34891.9769
2013-04-08 14:15:00,46.46,46.5,46.43,46.44,45237.85373770159,28.1035,28.1277,28.0853,28.0914,45237.8537
2013-04-08 14:20:00,46.45,46.46,46.39,46.42,35297.69753524698,28.0974,28.1035,28.0611,28.0793,35297.6975
2013-04-08 14:25:00,46.4,46.49,46.4,46.44,36920.580180545694,28.0672,28.1216,28.0672,28.0914,36920.5802
2013-04-08 14:30:00,46.44,46.44,46.39,46.41,28501.87645805863,28.0914,28.0914,28.0611,28.0732,28501.8765
2013-04-08 14:35:00,46.41,46.48,46.41,46.43,34587.6863779288,28.0732,28.1156,28.0732,28.0853,34587.6864
2013-04-08 14:40:00,46.44,46.45,46.41,46.42,24140.37934881834,28.0914,28.0974,28.0732,28.0793,24140.3793
2013-04-08 14:45:00,46.42,46.45,46.38,46.43,39050.61365250025,28.0793,28.0974,28.0551,28.0853,39050.6137
2013-04-08 14:50:00,46.42,46.46,46.35,46.41,65219.59630794198,28.0793,28.1035,28.0369,28.0732,65219.5963
2013-04-08 14:55:00,46.41,46.44,46.37,46.38,25763.26199411705,28.0732,28.0914,28.049,28.0551,25763.262
2013-04-08 15:00:00,46.38,46.42,46.38,46.39,27081.854143422253,28.0551,28.0793,28.0551,28.0611,27081.8541
2013-04-08 15:05:00,46.39,46.45,46.37,46.44,30530.47976468201,28.0611,28.0974,28.049,28.0914,30530.4798
2013-04-08 15:10:00,46.44,46.49,46.42,46.49,29617.60827670149,28.0914,28.1216,28.0793,28.1216,29617.6083
2013-04-08 15:15:00,46.49,46.49,46.37,46.38,44730.702911045744,28.1216,28.1216,28.049,28.0551,44730.7029
2013-04-08 15:20:00,46.38,46.39,46.32,46.34,85505.62937417589,28.0551,28.0611,28.0188,28.0309,85505.6294
2013-04-08 15:25:00,46.34,46.35,46.32,46.34,41383.50745511715,28.0309,28.0369,28.0188,28.0309,41383.5075
2013-04-08 15:30:00,46.34,46.38,46.33,46.37,118571.86327213714,28.0309,28.0551,28.0248,28.049,118571.8633
2013-04-08 15:35:00,46.36,46.43,46.33,46.4,90475.70747540318,28.043,28.0853,28.0248,28.0672,90475.7075
2013-04-08 15:40:00,46.4,46.42,46.38,46.42,76174.0541637083,28.0672,28.0793,28.0551,28.0793,76174.0542
2013-04-08 15:45:00,46.41,46.43,46.35,46.43,116644.69013084492,28.0732,28.0853,28.0369,28.0853,116644.6901
2013-04-08 15:50:00,46.42,46.5,46.42,46.5,126077.69550664368,28.0793,28.1277,28.0793,28.1277,126077.6955
2013-04-08 15:55:00,46.49,46.53,46.47,46.49,146160.86824221525,28.1216,28.1458,28.1095,28.1216,146160.8682
2013-04-09 09:30:00,46.72,46.82,46.63,46.73,94228.62359265646,28.2607,28.3212,28.2063,28.2668,94228.6236
2013-04-09 09:35:00,46.73,46.74,46.64,46.71,40673.49629779896,28.2668,28.2728,28.2123,28.2547,40673.4963
2013-04-09 09:40:00,46.7,46.76,46.64,46.66,35601.98803124049,28.2486,28.2849,28.2123,28.2244,35601.988
2013-04-09 09:45:00,46.65,46.73,46.62,46.71,36413.42935388985,28.2184,28.2668,28.2002,28.2547,36413.4294
2013-04-09 09:50:00,46.7,46.73,46.48,46.48,20488.89339689624,28.2486,28.2668,28.1156,28.1156,20488.8934
2013-04-09 09:55:00,46.49,46.52,46.44,46.47,20996.04422355209,28.1216,28.1398,28.0914,28.1095,20996.0442
2013-04-09 10:00:00,46.47,46.63,46.45,46.58,41282.07728978599,28.1095,28.2063,28.0974,28.176,41282.0773
2013-04-09 10:05:00,46.58,46.58,46.51,46.56,8418.703722487067,28.176,28.176,28.1337,28.1639,8418.7037
2013-04-09 10:10:00,46.55,46.7,46.55,46.65,25864.69215944822,28.1579,28.2486,28.1579,28.2184,25864.6922
2013-04-09 10:15:00,46.65,46.71,46.54,46.56,14504.513642357237,28.2184,28.2547,28.1519,28.1639,14504.5136
2013-04-09 10:20:00,46.54,46.55,46.5,46.5,22213.20620752612,28.1519,28.1579,28.1277,28.1277,22213.2062
2013-04-09 10:25:00,46.5,46.57,46.5,46.54,26168.982655441727,28.1277,28.17,28.1277,28.1519,26168.9827
2013-04-09 10:30:00,46.56,46.64,46.55,46.63,30530.47976468201,28.1639,28.2123,28.1579,28.2063,30530.4798
2013-04-09 10:35:00,46.62,46.65,46.54,46.56,33167.664063292425,28.2002,28.2184,28.1519,28.1639,33167.6641
2013-04-09 10:40:00,46.56,46.57,46.45,46.5,43209.2504310782,28.1639,28.17,28.0974,28.1277,43209.2504
2013-04-09 10:45:00,46.5,46.55,46.5,46.5,12273.050005071507,28.1277,28.1579,28.1277,28.1277,12273.05
2013-04-09 10:50:00,46.5,46.52,46.49,46.5,36007.70869256517,28.1277,28.1398,28.1216,28.1277,36007.7087
2013-04-09 10:55:00,46.49,46.54,46.49,46.5,20083.17273557156,28.1216,28.1519,28.1216,28.1277,20083.1727
2013-04-09 11:00:00,46.52,46.55,46.49,46.54,14200.223146363727,28.1398,28.1579,28.1216,28.1519,14200.2231
2013-04-09 11:05:00,46.54,46.55,46.5,46.53,28603.306623389795,28.1519,28.1579,28.1277,28.1458,28603.3066
2013-04-09 11:10:00,46.53,46.59,46.52,46.56,12881.630997058524,28.1458,28.1821,28.1398,28.1639,12881.631
2013-04-09 11:15:00,46.55,46.58,46.49,46.5,25560.40166345471,28.1579,28.176,28.1216,28.1277,25560.4017
2013-04-09 11:20:00,46.5,46.58,46.49,46.56,25458.97149812354,28.1277,28.176,28.1216,28.1639,25458.9715
2013-04-09 11:25:00,46.54,46.66,46.5,46.65,44730.702911045744,28.1519,28.2244,28.1277,28.2184,44730.7029
2013-04-09 11:30:00,46.64,46.64,46.57,46.61,17953.139263617,28.2123,28.2123,28.17,28.1942,17953.1393
2013-04-09 11:35:00,46.62,46.64,46.53,46.55,25053.250836798863,28.2002,28.2123,28.1458,28.1579,25053.2508
2013-04-09 11:40:00,46.56,46.62,46.55,46.55,13185.921493052034,28.1639,28.2002,28.1579,28.1579,13185.9215
2013-04-09 11:45:00,46.55,46.64,46.55,46.57,36311.99918855868,28.1579,28.2123,28.1579,28.17,36311.9992
2013-04-09 11:50:00,46.57,46.59,46.51,46.58,67552.49011055888,28.17,28.1821,28.1337,28.176,67552.4901
2013-04-09 11:55:00,46.59,46.59,46.49,46.57,39253.47398316259,28.1821,28.1821,28.1216,28.17,39253.474
2013-04-09 12:00:00,46.57,46.65,46.57,46.63,11867.329343746833,28.17,28.2184,28.17,28.2063,11867.3293
2013-04-09 12:05:00,46.63,46.67,46.56,46.56,10548.737194441626,28.2063,28.2305,28.1639,28.1639,10548.7372
2013-04-09 12:10:00,46.57,46.58,46.55,46.56,12273.050005071507,28.17,28.176,28.1579,28.1639,12273.05
2013-04-09 12:15:00,46.56,46.61,46.55,46.61,15823.10579166244,28.1639,28.1942,28.1579,28.1942,15823.1058
2013-04-09 12:20:00,46.62,46.64,46.6,46.63,8418.703722487067,28.2002,28.2123,28.1881,28.2063,8418.7037
2013-04-09 12:25:00,46.62,46.69,46.62,46.69,8215.843391824728,28.2002,28.2426,28.2002,28.2426,8215.8434
2013-04-09 12:30:00,46.7,46.79,46.7,46.75,28603.306623389795,28.2486,28.3031,28.2486,28.2789,28603.3066
2013-04-09 12:35:00,46.75,46.79,46.69,46.69,49092.20002028604,28.2789,28.3031,28.2426,28.2426,49092.2
2013-04-09 12:40:00,46.69,46.71,46.66,46.69,55279.440105487374,28.2426,28.2547,28.2244,28.2426,55279.4401
2013-04-09 12:45:00,46.7,46.78,46.7,46.72,23227.507860837813,28.2486,28.297,28.2486,28.2607,23227.5079
2013-04-09 12:50:00,46.7,46.74,46.69,46.7,21807.48554620144,28.2486,28.2728,28.2426,28.2486,21807.4855
2013-04-09 12:55:00,46.7,46.74,46.7,46.72,12475.910335733848,28.2486,28.2728,28.2486,28.2607,12475.9103
2013-04-09 13:00:00,46.73,46.74,46.67,46.69,18866.010751597525,28.2668,28.2728,28.2305,28.2426,18866.0108
2013-04-09 13:05:00,46.69,46.71,46.63,46.71,17750.27893295466,28.2426,28.2547,28.2063,28.2547,17750.2789
2013-04-09 13:10:00,46.71,46.72,46.65,46.67,19068.871082259862,28.2547,28.2607,28.2184,28.2305,19068.8711
2013-04-09 13:15:00,46.68,46.75,46.67,46.73,20793.183892889745,28.2365,28.2789,28.2305,28.2668,20793.1839
2013-04-09 13:20:00,46.73,46.79,46.73,46.77,48990.76985495487,28.2668,28.3031,28.2668,28.291,48990.7699
2013-04-09 13:25:00,46.78,46.83,46.73,46.73,30124.759103357337,28.297,28.3273,28.2668,28.2668,30124.7591
2013-04-09 13:30:00,46.73,46.76,46.68,46.68,21604.6252155391,28.2668,28.2849,28.2365,28.2365,21604.6252
2013-04-09 13:35:00,46.68,46.73,46.65,46.68,26067.55249011056,28.2365,28.2668,28.2184,28.2365,26067.5525
2013-04-09 13:40:00,46.68,46.72,46.67,46.67,24038.94918348717,28.2365,28.2607,28.2305,28.2305,24038.9492
2013-04-09 13:45:00,46.69,46.74,46.66,46.69,18155.99959427934,28.2426,28.2728,28.2244,28.2426,18155.9996
2013-04-09 13:50:00,46.68,46.7,46.66,46.66,22416.066538188457,28.2365,28.2486,28.2244,28.2244,22416.0665
2013-04-09 13:55:00,46.66,46.68,46.61,46.62,18155.99959427934,28.2244,28.2365,28.1942,28.2002,18155.9996
2013-04-09 14:00:00,46.62,46.64,46.61,46.62,50715.08266558475,28.2002,28.2123,28.1942,28.2002,50715.0827
2013-04-09 14:05:00,46.62,46.62,46.58,46.62,12070.18967440917,28.2002,28.2002,28.176,28.2002,12070.1897
2013-04-09 14:10:00,46.61,46.65,46.6,46.65,22416.066538188457,28.1942,28.2184,28.1881,28.2184,22416.0665
2013-04-09 14:15:00,46.65,46.66,46.61,46.65,36514.85951922102,28.2184,28.2244,28.1942,28.2184,36514.8595
2013-04-09 14:20:00,46.64,46.67,46.61,46.66,48889.339689623695,28.2123,28.2305,28.1942,28.2244,48889.3397
2013-04-09 14:25:00,46.67,46.68,46.64,46.65,36413.42935388985,28.2305,28.2365,28.2123,28.2184,36413.4294
2013-04-09 14:30:00,46.65,46.69,46.65,46.66,21604.6252155391,28.2184,28.2426,28.2184,28.2244,21604.6252
2013-04-09 14:35:00,46.65,46.66,46.61,46.61,17445.988436961154,28.2184,28.2244,28.1942,28.1942,17445.9884
2013-04-09 14:40:00,46.62,46.73,46.61,46.73,33167.664063292425,28.2002,28.2668,28.1942,28.2668,33167.6641
2013-04-09 14:45:00,46.73,46.75,46.7,46.72,30429.04959935085,28.2668,28.2789,28.2486,28.2607,30429.0496
2013-04-09 14:50:00,46.73,46.76,46.71,46.72,25053.250836798863,28.2668,28.2849,28.2547,28.2607,25053.2508
2013-04-09 14:55:00,46.71,46.75,46.71,46.75,22720.357034181965,28.2547,28.2789,28.2547,28.2789,22720.357
2013-04-09 15:00:00,46.75,46.82,46.74,46.8,63292.423166649765,28.2789,28.3212,28.2728,28.3091,63292.4232
2013-04-09 15:05:00,46.8,46.87,46.69,46.7,53555.12729485749,28.3091,28.3515,28.2426,28.2486,53555.1273
2013-04-09 15:10:00,46.7,46.75,46.66,46.75,35601.98803124049,28.2486,28.2789,28.2244,28.2789,35601.988
2013-04-09 15:15:00,46.75,46.81,46.72,46.78,50512.22233492241,28.2789,28.3152,28.2607,28.297,50512.2223
2013-04-09 15:20:00,46.77,46.78,46.73,46.74,45643.57439902627,28.291,28.297,28.2668,28.2728,45643.5744
2013-04-09 15:25:00,46.75,46.8,46.69,46.73,71508.2665584745,28.2789,28.3091,28.2426,28.2668,71508.2666
2013-04-09 15:30:00,46.74,46.78,46.72,46.74,30834.770260675527,28.2728,28.297,28.2607,28.2728,30834.7703
2013-04-09 15:35:00,46.74,46.78,46.65,46.73,46657.87605233797,28.2728,28.297,28.2184,28.2668,46657.8761
2013-04-09 15:40:00,46.73,46.78,46.71,46.73,57713.76407343544,28.2668,28.297,28.2547,28.2668,57713.7641
2013-04-09 15:45:00,46.73,46.77,46.72,46.76,76174.0541637083,28.2668,28.291,28.2607,28.2849,76174.0542
2013-04-09 15:50:00,46.76,46.76,46.68,46.74,115326.09798153971,28.2849,28.2849,28.2365,28.2728,115326.098
2013-04-09 15:55:00,46.74,46.75,46.62,46.65,181357.13561213104,28.2728,28.2789,28.2002,28.2184,181357.1356
2013-04-10 09:30:00,46.68,46.92,46.62,46.9,66842.47895324069,28.2365,28.3817,28.2002,28.3696,66842.479
2013-04-10 09:35:00,46.9,47.0,46.72,46.83,19981.74257024039,28.3696,28.4301,28.2607,28.3273,19981.7426
2013-04-10 09:40:00,46.83,46.84,46.64,46.69,15315.954965006593,28.3273,28.3333,28.2123,28.2426,15315.955
2013-04-10 09:45:00,46.67,46.93,46.67,46.93,36311.99918855868,28.2305,28.3878,28.2305,28.3878,36311.9992
2013-04-10 09:50:00,46.93,46.96,46.78,46.8,46455.01572167563,28.3878,28.4059,28.297,28.3091,46455.0157
2013-04-10 09:55:00,46.79,46.91,46.76,46.83,18764.580586266355,28.3031,28.3757,28.2849,28.3273,18764.5806
2013-04-10 10:00:00,46.83,46.93,46.76,46.8,25661.83182878588,28.3273,28.3878,28.2849,28.3091,25661.8318
2013-04-10 10:05:00,46.8,46.86,46.8,46.81,18358.85992494168,28.3091,28.3454,28.3091,28.3152,18358.8599
2013-04-10 10:10:00,46.81,46.82,46.72,46.74,10345.876863779287,28.3152,28.3212,28.2607,28.2728,10345.8769
2013-04-10 10:15:00,46.74,46.77,46.66,46.69,19271.731412922203,28.2728,28.291,28.2244,28.2426,19271.7314
2013-04-10 10:20:00,46.7,46.71,46.68,46.69,12577.340501065017,28.2486,28.2547,28.2365,28.2426,12577.3405
2013-04-10 10:25:00,46.7,46.75,46.69,46.74,16127.396287655947,28.2486,28.2789,28.2426,28.2728,16127.3963
2013-04-10 10:30:00,46.74,46.81,46.71,46.81,15823.10579166244,28.2728,28.3152,28.2547,28.3152,15823.1058
2013-04-10 10:35:00,46.81,46.81,46.72,46.76,37934.88183385739,28.3152,28.3152,28.2607,28.2849,37934.8818
2013-04-10 10:40:00,46.75,46.83,46.75,46.82,21097.474388883253,28.2789,28.3273,28.2789,28.3212,21097.4744
2013-04-10 10:45:00,46.82,46.87,46.79,46.8,30124.759103357337,28.3212,28.3515,28.3031,28.3091,30124.7591
2013-04-10 10:50:00,46.8,46.8,46.76,46.79,18663.150420935188,28.3091,28.3091,28.2849,28.3031,18663.1504
2013-04-10 10:55:00,46.78,46.89,46.78,46.88,61669.54052135105,28.297,28.3636,28.297,28.3575,61669.5405
2013-04-10 11:00:00,46.87,46.91,46.85,46.86,39456.33431382493,28.3515,28.3757,28.3394,28.3454,39456.3343
2013-04-10 11:05:00,46.85,46.91,46.83,46.91,39456.33431382493,28.3394,28.3757,28.3273,28.3757,39456.3343
2013-04-10 11:10:00,46.91,46.94,46.9,46.93,27487.57480474693,28.3757,28.3938,28.3696,28.3878,27487.5748
2013-04-10 11:15:00,46.93,46.94,46.9,46.93,34993.40703925347,28.3878,28.3938,28.3696,28.3878,34993.407
2013-04-10 11:20:00,46.92,46.95,46.89,46.89,39557.7644791561,28.3817,28.3999,28.3636,28.3636,39557.7645
2013-04-10 11:25:00,46.87,46.96,46.87,46.95,124353.3826960138,28.3515,28.4059,28.3515,28.3999,124353.3827
2013-04-10 11:30:00,46.95,47.04,46.95,47.02,58930.92605740947,28.3999,28.4543,28.3999,28.4422,58930.9261
2013-04-10 11:35:00,47.02,47.05,46.98,47.01,14504.513642357237,28.4422,28.4603,28.418,28.4362,14504.5136
2013-04-10 11:40:00,47.0,47.05,47.0,47.04,18460.290090272847,28.4301,28.4603,28.4301,28.4543,18460.2901
2013-04-10 11:45:00,47.04,47.04,47.02,47.02,14403.083477026068,28.4543,28.4543,28.4422,28.4422,14403.0835
2013-04-10 11:50:00,47.03,47.12,47.03,47.12,73334.00953443554,28.4482,28.5027,28.4482,28.5027,73334.0095
2013-04-10 11:55:00,47.11,47.16,47.11,47.14,39050.61365250025,28.4966,28.5269,28.4966,28.5148,39050.6137
2013-04-10 12:00:00,47.14,47.15,47.1,47.11,12577.340501065017,28.5148,28.5208,28.4906,28.4966,12577.3405
2013-04-10 12:05:00,47.11,47.13,47.11,47.11,6085.809919870169,28.4966,28.5087,28.4966,28.4966,6085.8099
2013-04-10 12:10:00,47.11,47.15,47.1,47.13,8418.703722487067,28.4966,28.5208,28.4906,28.5087,8418.7037
2013-04-10 12:15:00,47.14,47.17,47.13,47.13,8621.564053149406,28.5148,28.5329,28.5087,28.5087,8621.5641
2013-04-10 12:20:00,47.12,47.14,47.08,47.13,45034.993407039256,28.5027,28.5148,28.4785,28.5087,45034.9934
2013-04-10 12:25:00,47.12,47.15,47.1,47.11,20793.183892889745,28.5027,28.5208,28.4906,28.4966,20793.1839
2013-04-10 12:30:00,47.11,47.13,47.08,47.08,20996.04422355209,28.4966,28.5087,28.4785,28.4785,20996.0442
2013-04-10 12:35:00,47.09,47.14,47.08,47.13,34790.54670859114,28.4845,28.5148,28.4785,28.5087,34790.5467
2013-04-10 12:40:00,47.13,47.14,47.09,47.12,21198.904554214423,28.5087,28.5148,28.4845,28.5027,21198.9046
2013-04-10 12:45:00,47.12,47.12,47.08,47.11,22416.066538188457,28.5027,28.5027,28.4785,28.4966,22416.0665
2013-04-10 12:50:00,47.11,47.11,47.08,47.09,8114.413226493559,28.4966,28.4966,28.4785,28.4845,8114.4132
2013-04-10 12:55:00,47.09,47.1,47.07,47.1,17648.84876762349,28.4845,28.4906,28.4724,28.4906,17648.8488
2013-04-10 13:00:00,47.09,47.1,47.08,47.08,12070.18967440917,28.4845,28.4906,28.4785,28.4785,12070.1897
2013-04-10 13:05:00,47.08,47.09,47.03,47.06,23836.08885282483,28.4785,28.4845,28.4482,28.4664,23836.0889
2013-04-10 13:10:00,47.06,47.08,47.06,47.06,16025.96612232478,28.4664,28.4785,28.4664,28.4664,16025.9661
2013-04-10 13:15:00,47.05,47.08,47.04,47.06,16634.547114311797,28.4603,28.4785,28.4543,28.4664,16634.5471
2013-04-10 13:20:00,47.07,47.09,47.05,47.09,11867.329343746833,28.4724,28.4845,28.4603,28.4845,11867.3293
2013-04-10 13:25:00,47.09,47.13,47.09,47.11,15315.954965006593,28.4845,28.5087,28.4845,28.4966,15315.955
2013-04-10 13:30:00,47.12,47.14,47.09,47.09,21198.904554214423,28.5027,28.5148,28.4845,28.4845,21198.9046
2013-04-10 13:35:00,47.08,47.09,47.06,47.06,15011.664469013083,28.4785,28.4845,28.4664,28.4664,15011.6645
2013-04-10 13:40:00,47.07,47.09,47.05,47.07,31747.64174865605,28.4724,28.4845,28.4603,28.4724,31747.6417
2013-04-10 13:45:00,47.08,47.08,47.05,47.06,15518.815295668932,28.4785,28.4785,28.4603,28.4664,15518.8153
2013-04-10 13:50:00,47.06,47.07,47.03,47.07,22923.217364844302,28.4664,28.4724,28.4482,28.4724,22923.2174
2013-04-10 13:55:00,47.07,47.11,47.05,47.09,29516.17811137032,28.4724,28.4966,28.4603,28.4845,29516.1781
2013-04-10 14:00:00,47.1,47.14,47.09,47.1,24748.960340805355,28.4906,28.5148,28.4845,28.4906,24748.9603
2013-04-10 14:05:00,47.1,47.13,47.09,47.09,13388.781823714373,28.4906,28.5087,28.4845,28.4845,13388.7818
2013-04-10 14:10:00,47.09,47.13,47.09,47.11,24546.10001014301,28.4845,28.5087,28.4845,28.4966,24546.1
2013-04-10 14:15:00,47.1,47.14,47.1,47.13,22618.926868850795,28.4906,28.5148,28.4906,28.5087,22618.9269
2013-04-10 14:20:00,47.14,47.15,47.05,47.06,54873.71944416269,28.5148,28.5208,28.4603,28.4664,54873.7194
2013-04-10 14:25:00,47.06,47.13,47.06,47.13,30631.909930013186,28.4664,28.5087,28.4664,28.5087,30631.9099
2013-04-10 14:30:00,47.13,47.14,47.06,47.08,30226.189268688508,28.5087,28.5148,28.4664,28.4785,30226.1893
2013-04-10 14:35:00,47.08,47.16,47.07,47.14,74855.46201440308,28.4785,28.5269,28.4724,28.5148,74855.462
2013-04-10 14:40:00,47.13,47.16,47.12,47.16,22416.066538188457,28.5087,28.5269,28.5027,28.5269,22416.0665
2013-04-10 14:45:00,47.16,47.17,47.14,47.16,21198.904554214423,28.5269,28.5329,28.5148,28.5269,21198.9046
2013-04-10 14:50:00,47.16,47.19,47.13,47.15,29009.02728471448,28.5269,28.545,28.5087,28.5208,29009.0273
2013-04-10 14:55:00,47.15,47.16,47.12,47.12,39963.48514048078,28.5208,28.5269,28.5027,28.5027,39963.4851
2013-04-10 15:00:00,47.12,47.13,47.04,47.04,38036.31199918856,28.5027,28.5087,28.4543,28.4543,38036.312
2013-04-10 15:05:00,47.05,47.05,47.02,47.03,49802.21117760422,28.4603,28.4603,28.4422,28.4482,49802.2112
2013-04-10 15:10:00,47.02,47.08,46.93,46.94,49700.78101227305,28.4422,28.4785,28.3878,28.3938,49700.781
2013-04-10 15:15:00,46.93,47.01,46.93,46.96,31240.490922000205,28.3878,28.4362,28.3878,28.4059,31240.4909
2013-04-10 15:20:00,46.96,47.03,46.95,47.01,28501.87645805863,28.4059,28.4482,28.3999,28.4362,28501.8765
2013-04-10 15:25:00,47.01,47.02,46.95,46.96,29921.898772695,28.4362,28.4422,28.3999,28.4059,29921.8988
2013-04-10 15:30:00,46.96,47.01,46.91,47.0,56192.3115934679,28.4059,28.4362,28.3757,28.4301,56192.3116
2013-04-10 15:35:00,46.99,47.03,46.98,47.02,41079.216959123645,28.4241,28.4482,28.418,28.4422,41079.217
2013-04-10 15:40:00,47.03,47.11,47.02,47.11,91895.72979003956,28.4482,28.4966,28.4422,28.4966,91895.7298
2013-04-10 15:45:00,47.1,47.11,47.01,47.02,96967.23805659804,28.4906,28.4966,28.4362,28.4422,96967.2381
2013-04-10 15:50:00,47.02,47.08,47.01,47.06,173851.3033776245,28.4422,28.4785,28.4362,28.4664,173851.3034
2013-04-10 15:55:00,47.05,47.17,47.01,47.08,366467.1873415154,28.4603,28.5329,28.4362,28.4785,366467.1873
2013-04-11 09:30:00,47.32,47.76,47.27,47.75,229232.17364844304,28.6237,28.8898,28.5934,28.8838,229232.1736
2013-04-11 09:35:00,47.75,47.86,47.66,47.79,134699.25955979308,28.8838,28.9503,28.8293,28.908,134699.2596
2013-04-11 09:40:00,47.79,47.88,47.71,47.75,68769.65209453291,28.908,28.9624,28.8596,28.8838,68769.6521
2013-04-11 09:45:00,47.73,47.82,47.7,47.82,76478.34465970179,28.8717,28.9261,28.8535,28.9261,76478.3447
2013-04-11 09:50:00,47.82,48.05,47.82,48.05,215640.53149406632,28.9261,29.0652,28.9261,29.0652,215640.5315
2013-04-11 09:55:00,48.05,48.08,48.0,48.04,147378.03022618926,29.0652,29.0834,29.035,29.0592,147378.0302
2013-04-11 10:00:00,48.04,48.09,48.01,48.03,111674.6120296176,29.0592,29.0894,29.041,29.0531,111674.612
2013-04-11 10:05:00,48.03,48.04,48.01,48.02,63292.423166649765,29.0531,29.0592,29.041,29.0471,63292.4232
2013-04-11 10:10:00,48.03,48.15,48.01,48.15,83274.16573689015,29.0531,29.1257,29.041,29.1257,83274.1657
2013-04-11 10:15:00,48.15,48.16,48.03,48.11,65118.16614261081,29.1257,29.1318,29.0531,29.1015,65118.1661
2013-04-11 10:20:00,48.11,48.18,48.08,48.18,166954.05213510498,29.1015,29.1439,29.0834,29.1439,166954.0521
2013-04-11 10:25:00,48.18,48.21,48.17,48.18,40267.77563647429,29.1439,29.162,29.1378,29.1439,40267.7756
2013-04-11 10:30:00,48.17,48.23,48.14,48.16,119687.59509078,29.1378,29.1741,29.1197,29.1318,119687.5951
2013-04-11 10:35:00,48.15,48.19,48.06,48.16,128004.8686479359,29.1257,29.1499,29.0713,29.1318,128004.8686
2013-04-11 10:40:00,48.16,48.29,48.13,48.26,86722.79135814992,29.1318,29.2104,29.1136,29.1923,86722.7914
2013-04-11 10:45:00,48.26,48.31,48.21,48.31,90475.70747540318,29.1923,29.2225,29.162,29.2225,90475.7075
2013-04-11 10:50:00,48.31,48.41,48.3,48.38,96865.80789126686,29.2225,29.283,29.2165,29.2649,96865.8079
2013-04-11 10:55:00,48.38,48.41,48.36,48.39,26371.842986104068,29.2649,29.283,29.2528,29.2709,26371.843
2013-04-11 11:00:00,48.39,48.4,48.34,48.36,53960.847956182166,29.2709,29.277,29.2407,29.2528,53960.848
2013-04-11 11:05:00,48.37,48.37,48.27,48.27,72218.27771579268,29.2588,29.2588,29.1983,29.1983,72218.2777
2013-04-11 11:10:00,48.28,48.28,48.17,48.17,53960.847956182166,29.2044,29.2044,29.1378,29.1378,53960.848
2013-04-11 11:15:00,48.18,48.3,48.18,48.29,31139.06075666904,29.1439,29.2165,29.1439,29.2104,31139.0608
2013-04-11 11:20:00,48.29,48.29,48.22,48.22,37326.300841870376,29.2104,29.2104,29.1681,29.1681,37326.3008
2013-04-11 11:25:00,48.23,48.24,48.18,48.19,29009.02728471448,29.1741,29.1802,29.1439,29.1499,29009.0273
2013-04-11 11:30:00,48.2,48.24,48.11,48.15,64002.43432396795,29.156,29.1802,29.1015,29.1257,64002.4343
2013-04-11 11:35:00,48.14,48.15,48.05,48.05,33776.24505527944,29.1197,29.1257,29.0652,29.0652,33776.2451
2013-04-11 11:40:00,48.05,48.13,47.98,48.06,94938.63474997463,29.0652,29.1136,29.0229,29.0713,94938.6347
2013-04-11 11:45:00,48.06,48.06,47.96,48.0,25864.69215944822,29.0713,29.0713,29.0108,29.035,25864.6922
2013-04-11 11:50:00,47.99,48.03,47.98,47.98,28299.016127396288,29.0289,29.0531,29.0229,29.0229,28299.0161
2013-04-11 11:55:00,47.98,47.99,47.92,47.94,38340.60249518207,29.0229,29.0289,28.9866,28.9987,38340.6025
2013-04-11 12:00:00,47.95,47.95,47.92,47.93,25560.40166345471,29.0048,29.0048,28.9866,28.9927,25560.4017
2013-04-11 12:05:00,47.93,48.02,47.92,48.0,48280.75869763668,28.9927,29.0471,28.9866,29.035,48280.7587
2013-04-11 12:10:00,48.0,48.02,47.93,47.95,51019.37316157825,29.035,29.0471,28.9927,29.0048,51019.3732
2013-04-11 12:15:00,47.94,47.94,47.89,47.89,24546.10001014301,28.9987,28.9987,28.9685,28.9685,24546.1
2013-04-11 12:20:00,47.89,47.92,47.89,47.9,22010.34587686378,28.9685,28.9866,28.9685,28.9745,22010.3459
2013-04-11 12:25:00,47.9,47.9,47.79,47.8,38340.60249518207,28.9745,28.9745,28.908,28.914,38340.6025
2013-04-11 12:30:00,47.8,47.89,47.8,47.89,33674.81488994827,28.914,28.9685,28.914,28.9685,33674.8149
2013-04-11 12:35:00,47.9,47.97,47.86,47.97,27487.57480474693,28.9745,29.0169,28.9503,29.0169,27487.5748
2013-04-11 12:40:00,47.97,48.04,47.97,47.98,29617.60827670149,29.0169,29.0592,29.0169,29.0229,29617.6083
2013-04-11 12:45:00,47.98,48.08,47.95,48.06,38137.742164519725,29.0229,29.0834,29.0048,29.0713,38137.7422
2013-04-11 12:50:00,48.07,48.11,48.05,48.06,40774.92646313013,29.0773,29.1015,29.0652,29.0713,40774.9265
2013-04-11 12:55:00,48.07,48.18,48.06,48.16,38949.18348716908,29.0773,29.1439,29.0713,29.1318,38949.1835
2013-04-11 13:00:00,48.17,48.21,48.15,48.17,24038.94918348717,29.1378,29.162,29.1257,29.1378,24038.9492
2013-04-11 13:05:00,48.18,48.19,48.0,48.0,37123.44051120804,29.1439,29.1499,29.035,29.035,37123.4405
2013-04-11 13:10:00,48.0,48.02,47.96,47.98,25256.111167461204,29.035,29.0471,29.0108,29.0229,25256.1112
2013-04-11 13:15:00,47.98,47.98,47.92,47.98,20083.17273557156,29.0229,29.0229,28.9866,29.0229,20083.1727
2013-04-11 13:20:00,47.98,48.04,47.98,48.02,28907.597119383303,29.0229,29.0592,29.0229,29.0471,28907.5971
2013-04-11 13:25:00,48.02,48.07,48.01,48.06,17851.70909828583,29.0471,29.0773,29.041,29.0713,17851.7091
2013-04-11 13:30:00,48.06,48.09,48.05,48.07,33370.524393954765,29.0713,29.0894,29.0652,29.0773,33370.5244
2013-04-11 13:35:00,48.07,48.1,48.05,48.06,30327.61943401968,29.0773,29.0955,29.0652,29.0713,30327.6194
2013-04-11 13:40:00,48.06,48.07,48.03,48.04,32761.943401967743,29.0713,29.0773,29.0531,29.0592,32761.9434
2013-04-11 13:45:00,48.04,48.05,48.02,48.03,18155.99959427934,29.0592,29.0652,29.0471,29.0531,18155.9996
2013-04-11 13:50:00,48.02,48.04,47.96,47.97,58322.34506542246,29.0471,29.0592,29.0108,29.0169,58322.3451
2013-04-11 13:55:00,47.97,47.98,47.95,47.96,17851.70909828583,29.0169,29.0229,29.0048,29.0108,17851.7091
2013-04-11 14:00:00,47.96,47.97,47.85,47.86,32457.652905974235,29.0108,29.0169,28.9443,28.9503,32457.6529
2013-04-11 14:05:00,47.85,47.9,47.85,47.9,25966.12232477939,28.9443,28.9745,28.9443,28.9745,25966.1223
2013-04-11 14:10:00,47.9,47.9,47.83,47.83,23430.36819150015,28.9745,28.9745,28.9322,28.9322,23430.3682
2013-04-11 14:15:00,47.83,47.85,47.72,47.73,53859.417790851,28.9322,28.9443,28.8656,28.8717,53859.4178
2013-04-11 14:20:00,47.73,47.73,47.67,47.69,25560.40166345471,28.8717,28.8717,28.8354,28.8475,25560.4017
2013-04-11 14:25:00,47.68,47.72,47.67,47.69,32761.943401967743,28.8414,28.8656,28.8354,28.8475,32761.9434
2013-04-11 14:30:00,47.68,47.71,47.62,47.71,59032.35622274064,28.8414,28.8596,28.8051,28.8596,59032.3562
2013-04-11 14:35:00,47.7,47.72,47.67,47.69,20488.89339689624,28.8535,28.8656,28.8354,28.8475,20488.8934
2013-04-11 14:40:00,47.7,47.7,47.65,47.65,25560.40166345471,28.8535,28.8535,28.8233,28.8233,25560.4017
2013-04-11 14:45:00,47.65,47.66,47.6,47.61,34181.96571660412,28.8233,28.8293,28.793,28.7991,34181.9657
2013-04-11 14:50:00,47.62,47.62,47.59,47.61,25256.111167461204,28.8051,28.8051,28.787,28.7991,25256.1112
2013-04-11 14:55:00,47.62,47.66,47.57,47.64,66436.75829191602,28.8051,28.8293,28.7749,28.8172,66436.7583
2013-04-11 15:00:00,47.64,47.66,47.56,47.56,81955.57358758495,28.8172,28.8293,28.7688,28.7688,81955.5736
2013-04-11 15:05:00,47.56,47.61,47.52,47.53,57815.194238766606,28.7688,28.7991,28.7446,28.7507,57815.1942
2013-04-11 15:10:00,47.52,47.59,47.51,47.53,90374.27731007202,28.7446,28.787,28.7386,28.7507,90374.2773
2013-04-11 15:15:00,47.52,47.57,47.52,47.54,31341.92108733137,28.7446,28.7749,28.7446,28.7567,31341.9211
2013-04-11 15:20:00,47.53,47.54,47.48,47.5,50207.9318389289,28.7507,28.7567,28.7205,28.7326,50207.9318
2013-04-11 15:25:00,47.5,47.54,47.49,47.52,33066.233897961254,28.7326,28.7567,28.7265,28.7446,33066.2339
2013-04-11 15:30:00,47.53,47.6,47.52,47.54,53656.55746018866,28.7507,28.793,28.7446,28.7567,53656.5575
2013-04-11 15:35:00,47.55,47.58,47.45,47.5,44629.272745714574,28.7628,28.7809,28.7023,28.7326,44629.2727
2013-04-11 15:40:00,47.51,47.54,47.45,47.54,55685.16076681205,28.7386,28.7567,28.7023,28.7567,55685.1608
2013-04-11 15:45:00,47.55,47.6,47.52,47.52,50309.36200426007,28.7628,28.793,28.7446,28.7446,50309.362
2013-04-11 15:50:00,47.52,47.57,47.5,47.5,52642.255806876965,28.7446,28.7749,28.7326,28.7326,52642.2558
2013-04-11 15:55:00,47.51,47.6,47.51,47.55,143016.533116949,28.7386,28.793,28.7386,28.7628,143016.5331
2013-04-12 09:30:00,47.33,47.67,47.33,47.58,72928.28887311087,28.6297,28.8354,28.6297,28.7809,72928.2889
2013-04-12 09:35:00,47.58,47.81,47.58,47.74,20387.463231565067,28.7809,28.9201,28.7809,28.8777,20387.4632
2013-04-12 09:40:00,47.75,47.9,47.75,47.84,75666.90333705244,28.8838,28.9745,28.8838,28.9382,75666.9033
2013-04-12 09:45:00,47.84,48.09,47.83,48.08,57105.18308144842,28.9382,29.0894,28.9322,29.0834,57105.1831
2013-04-12 09:50:00,48.09,48.14,47.97,48.12,77796.936809007,29.0894,29.1197,29.0169,29.1076,77796.9368
2013-04-12 09:55:00,48.14,48.14,48.0,48.02,65219.59630794198,29.1197,29.1197,29.035,29.0471,65219.5963
2013-04-12 10:00:00,48.0,48.05,47.91,47.93,67248.19961456537,29.035,29.0652,28.9806,28.9927,67248.1996
2013-04-12 10:05:00,47.95,47.98,47.82,47.93,70798.2554011563,29.0048,29.0229,28.9261,28.9927,70798.2554
2013-04-12 10:10:00,47.93,48.0,47.9,47.95,68059.64093721473,28.9927,29.035,28.9745,29.0048,68059.6409
2013-04-12 10:15:00,47.95,48.0,47.93,47.94,45846.43472968861,29.0048,29.035,28.9927,28.9987,45846.4347
2013-04-12 10:20:00,47.93,48.0,47.92,47.98,34080.53555127295,28.9927,29.035,28.9866,29.0229,34080.5356
2013-04-12 10:25:00,47.99,48.0,47.85,47.85,37529.16117253271,29.0289,29.035,28.9443,28.9443,37529.1612
2013-04-12 10:30:00,47.85,47.86,47.76,47.8,19880.31240490922,28.9443,28.9503,28.8898,28.914,19880.3124
2013-04-12 10:35:00,47.8,47.8,47.7,47.71,26473.27315143524,28.914,28.914,28.8535,28.8596,26473.2732
2013-04-12 10:40:00,47.71,47.71,47.67,47.68,18663.150420935188,28.8596,28.8596,28.8354,28.8414,18663.1504
2013-04-12 10:45:00,47.69,47.69,47.48,47.49,44020.69175372756,28.8475,28.8475,28.7205,28.7265,44020.6918
2013-04-12 10:50:00,47.51,47.55,47.43,47.43,37224.870676539205,28.7386,28.7628,28.6902,28.6902,37224.8707
2013-04-12 10:55:00,47.43,47.44,47.29,47.3,89664.26615275383,28.6902,28.6963,28.6055,28.6116,89664.2662
2013-04-12 11:00:00,47.29,47.32,47.27,47.31,38644.89299117558,28.6055,28.6237,28.5934,28.6176,38644.893
2013-04-12 11:05:00,47.32,47.32,47.15,47.17,86824.22152348109,28.6237,28.6237,28.5208,28.5329,86824.2215
2013-04-12 11:10:00,47.17,47.24,47.15,47.23,38543.462825844406,28.5329,28.5753,28.5208,28.5692,38543.4628
2013-04-12 11:15:00,47.23,47.4,47.22,47.4,22213.20620752612,28.5692,28.6721,28.5632,28.6721,22213.2062
2013-04-12 11:20:00,47.4,47.4,47.32,47.34,32964.803732630084,28.6721,28.6721,28.6237,28.6358,32964.8037
2013-04-12 11:25:00,47.34,47.34,47.27,47.28,25357.54133279237,28.6358,28.6358,28.5934,28.5995,25357.5413
2013-04-12 11:30:00,47.28,47.3,47.2,47.21,17243.128106298813,28.5995,28.6116,28.5511,28.5571,17243.1281
2013-04-12 11:35:00,47.23,47.25,47.16,47.21,18866.010751597525,28.5692,28.5813,28.5269,28.5571,18866.0108
2013-04-12 11:40:00,47.22,47.22,47.11,47.13,10954.457855766304,28.5632,28.5632,28.4966,28.5087,10954.4579
2013-04-12 11:45:00,47.13,47.14,47.09,47.14,40064.91530581195,28.5087,28.5148,28.4845,28.5148,40064.9153
2013-04-12 11:50:00,47.15,47.22,47.13,47.19,30631.909930013186,28.5208,28.5632,28.5087,28.545,30631.9099
2013-04-12 11:55:00,47.19,47.19,47.12,47.18,23024.64753017548,28.545,28.545,28.5027,28.539,23024.6475
2013-04-12 12:00:00,47.18,47.2,47.11,47.14,35297.69753524698,28.539,28.5511,28.4966,28.5148,35297.6975
2013-04-12 12:05:00,47.15,47.19,47.14,47.19,36514.85951922102,28.5208,28.545,28.5148,28.545,36514.8595
2013-04-12 12:10:00,47.18,47.19,47.08,47.13,29617.60827670149,28.539,28.545,28.4785,28.5087,29617.6083
2013-04-12 12:15:00,47.12,47.12,47.04,47.09,23937.519018156,28.5027,28.5027,28.4543,28.4845,23937.519
2013-04-12 12:20:00,47.08,47.1,47.04,47.06,39862.05497514961,28.4785,28.4906,28.4543,28.4664,39862.055
2013-04-12 12:25:00,47.06,47.09,47.03,47.06,25256.111167461204,28.4664,28.4845,28.4482,28.4664,25256.1112
2013-04-12 12:30:00,47.06,47.18,47.06,47.17,20996.04422355209,28.4664,28.539,28.4664,28.5329,20996.0442
2013-04-12 12:35:00,47.17,47.2,47.15,47.17,18257.42975961051,28.5329,28.5511,28.5208,28.5329,18257.4298
2013-04-12 12:40:00,47.18,47.18,47.08,47.08,31341.92108733137,28.539,28.539,28.4785,28.4785,31341.9211
2013-04-12 12:45:00,47.07,47.08,47.0,47.01,27487.57480474693,28.4724,28.4785,28.4301,28.4362,27487.5748
2013-04-12 12:50:00,47.02,47.02,46.98,47.01,30124.759103357337,28.4422,28.4422,28.418,28.4362,30124.7591
2013-04-12 12:55:00,47.01,47.01,46.97,46.97,31240.490922000205,28.4362,28.4362,28.412,28.412,31240.4909
2013-04-12 13:00:00,46.98,47.05,46.97,46.98,73841.16036109139,28.418,28.4603,28.412,28.418,73841.1604
2013-04-12 13:05:00,46.99,47.0,46.91,46.98,86114.2103661629,28.4241,28.4301,28.3757,28.418,86114.2104
2013-04-12 13:10:00,46.98,47.01,46.89,46.91,70291.10457450045,28.418,28.4362,28.3636,28.3757,70291.1046
2013-04-12 13:15:00,46.91,46.94,46.88,46.88,13794.502485039053,28.3757,28.3938,28.3575,28.3575,13794.5025
2013-04-12 13:20:00,46.89,47.0,46.88,46.97,26574.703316766405,28.3636,28.4301,28.3575,28.412,26574.7033
2013-04-12 13:25:00,46.97,46.98,46.93,46.98,13895.93265037022,28.412,28.418,28.3878,28.418,13895.9327
2013-04-12 13:30:00,46.97,47.05,46.97,47.05,18561.720255604017,28.412,28.4603,28.412,28.4603,18561.7203
2013-04-12 13:35:00,47.05,47.13,47.05,47.11,18054.56942894817,28.4603,28.5087,28.4603,28.4966,18054.5694
2013-04-12 13:40:00,47.1,47.19,47.09,47.17,20184.60290090273,28.4906,28.545,28.4845,28.5329,20184.6029
2013-04-12 13:45:00,47.19,47.25,47.19,47.21,19474.59174358454,28.545,28.5813,28.545,28.5571,19474.5917
2013-04-12 13:50:00,47.21,47.23,47.15,47.2,52135.10498022112,28.5571,28.5692,28.5208,28.5511,52135.105
2013-04-12 13:55:00,47.2,47.2,47.15,47.18,15214.524799675424,28.5511,28.5511,28.5208,28.539,15214.5248
2013-04-12 14:00:00,47.16,47.18,47.12,47.13,20488.89339689624,28.5269,28.539,28.5027,28.5087,20488.8934
2013-04-12 14:05:00,47.12,47.15,47.09,47.13,15620.245461000102,28.5027,28.5208,28.4845,28.5087,15620.2455
2013-04-12 14:10:00,47.13,47.19,47.13,47.19,11968.759509078,28.5087,28.545,28.5087,28.545,11968.7595
2013-04-12 14:15:00,47.19,47.23,47.19,47.2,25458.97149812354,28.545,28.5692,28.545,28.5511,25458.9715
2013-04-12 14:20:00,47.21,47.26,47.2,47.26,7810.122730500051,28.5571,28.5874,28.5511,28.5874,7810.1227
2013-04-12 14:25:00,47.26,47.28,47.24,47.24,20488.89339689624,28.5874,28.5995,28.5753,28.5753,20488.8934
2013-04-12 14:30:00,47.24,47.24,47.2,47.21,14098.79298103256,28.5753,28.5753,28.5511,28.5571,14098.793
2013-04-12 14:35:00,47.23,47.25,47.21,47.25,15315.954965006593,28.5692,28.5813,28.5571,28.5813,15315.955
2013-04-12 14:40:00,47.25,47.29,47.23,47.24,19778.88223957805,28.5813,28.6055,28.5692,28.5753,19778.8822
2013-04-12 14:45:00,47.25,47.28,47.22,47.23,16938.837610305305,28.5813,28.5995,28.5632,28.5692,16938.8376
2013-04-12 14:50:00,47.23,47.27,47.22,47.24,17040.267775636476,28.5692,28.5934,28.5632,28.5753,17040.2678
2013-04-12 14:55:00,47.25,47.29,47.22,47.26,24546.10001014301,28.5813,28.6055,28.5632,28.5874,24546.1
2013-04-12 15:00:00,47.27,47.32,47.23,47.32,23024.64753017548,28.5934,28.6237,28.5692,28.6237,23024.6475
2013-04-12 15:05:00,47.32,47.36,47.31,47.36,27791.86530074044,28.6237,28.6479,28.6176,28.6479,27791.8653
2013-04-12 15:10:00,47.36,47.44,47.36,47.41,26270.412820772897,28.6479,28.6963,28.6479,28.6781,26270.4128
2013-04-12 15:15:00,47.41,47.51,47.41,47.44,30834.770260675527,28.6781,28.7386,28.6781,28.6963,30834.7703
2013-04-12 15:20:00,47.45,47.47,47.41,47.44,32051.93224464956,28.7023,28.7144,28.6781,28.6963,32051.9322
2013-04-12 15:25:00,47.44,47.44,47.37,47.43,16330.256618318288,28.6963,28.6963,28.6539,28.6902,16330.2566
2013-04-12 15:30:00,47.43,47.49,47.4,47.44,47976.46820164317,28.6902,28.7265,28.6721,28.6963,47976.4682
2013-04-12 15:35:00,47.44,47.48,47.41,47.47,36920.580180545694,28.6963,28.7205,28.6781,28.7144,36920.5802
2013-04-12 15:40:00,47.48,47.53,47.47,47.49,34486.256212597626,28.7205,28.7507,28.7144,28.7265,34486.2562
2013-04-12 15:45:00,47.49,47.54,47.48,47.54,48990.76985495487,28.7265,28.7567,28.7205,28.7567,48990.7699
2013-04-12 15:50:00,47.54,47.55,47.45,47.46,68363.93143320824,28.7567,28.7628,28.7023,28.7084,68363.9314
2013-04-12 15:55:00,47.47,47.54,47.46,47.52,96460.0872299422,28.7144,28.7567,28.7084,28.7446,96460.0872
2013-04-15 09:30:00,47.1,47.14,46.78,46.83,74348.31118774724,28.4906,28.5148,28.297,28.3273,74348.3112
2013-04-15 09:35:00,46.82,46.92,46.63,46.67,217466.2744700274,28.3212,28.3817,28.2063,28.2305,217466.2745
2013-04-15 09:40:00,46.68,46.7,46.21,46.28,59539.50704939649,28.2365,28.2486,27.9522,27.9946,59539.507
2013-04-15 09:45:00,46.29,46.35,46.04,46.05,86925.65168881226,28.0006,28.0369,27.8494,27.8555,86925.6517
2013-04-15 09:50:00,46.06,46.23,45.97,46.19,103965.91946444871,27.8615,27.9643,27.8071,27.9401,103965.9195
2013-04-15 09:55:00,46.2,46.55,46.04,46.54,96967.23805659804,27.9462,28.1579,27.8494,28.1519,96967.2381
2013-04-15 10:00:00,46.53,46.65,46.25,46.25,96155.79673394868,28.1458,28.2184,27.9764,27.9764,96155.7967
2013-04-15 10:05:00,46.25,46.25,46.08,46.09,98590.12070189674,27.9764,27.9764,27.8736,27.8796,98590.1207
2013-04-15 10:10:00,46.1,46.2,46.08,46.19,55583.73060148088,27.8857,27.9462,27.8736,27.9401,55583.7306
2013-04-15 10:15:00,46.19,46.19,46.08,46.15,77492.6463130135,27.9401,27.9401,27.8736,27.9159,77492.6463
2013-04-15 10:20:00,46.14,46.15,46.03,46.04,62379.55167866924,27.9099,27.9159,27.8434,27.8494,62379.5517
2013-04-15 10:25:00,46.04,46.04,45.91,45.93,45846.43472968861,27.8494,27.8494,27.7708,27.7829,45846.4347
2013-04-15 10:30:00,45.92,46.11,45.85,46.1,39963.48514048078,27.7768,27.8917,27.7345,27.8857,39963.4851
2013-04-15 10:35:00,46.09,46.14,46.03,46.13,24647.530175474185,27.8796,27.9099,27.8434,27.9038,24647.5302
2013-04-15 10:40:00,46.13,46.16,46.04,46.15,32356.22274064307,27.9038,27.922,27.8494,27.9159,32356.2227
2013-04-15 10:45:00,46.15,46.22,46.15,46.17,32761.943401967743,27.9159,27.9583,27.9159,27.928,32761.9434
2013-04-15 10:50:00,46.17,46.22,46.13,46.21,26980.423978091083,27.928,27.9583,27.9038,27.9522,26980.424
2013-04-15 10:55:00,46.19,46.33,46.16,46.29,38036.31199918856,27.9401,28.0248,27.922,28.0006,38036.312
2013-04-15 11:00:00,46.28,46.28,46.17,46.21,24140.37934881834,27.9946,27.9946,27.928,27.9522,24140.3793
2013-04-15 11:05:00,46.21,46.21,46.06,46.06,24647.530175474185,27.9522,27.9522,27.8615,27.8615,24647.5302
2013-04-15 11:10:00,46.05,46.07,45.96,45.97,40876.3566284613,27.8555,27.8675,27.801,27.8071,40876.3566
2013-04-15 11:15:00,45.96,45.97,45.89,45.91,32660.513236636576,27.801,27.8071,27.7587,27.7708,32660.5132
2013-04-15 11:20:00,45.93,45.94,45.77,45.8,127599.14798661122,27.7829,27.7889,27.6861,27.7042,127599.148
2013-04-15 11:25:00,45.8,45.88,45.8,45.86,40774.92646313013,27.7042,27.7526,27.7042,27.7405,40774.9265
2013-04-15 11:30:00,45.86,45.89,45.84,45.85,91388.57896338373,27.7405,27.7587,27.7284,27.7345,91388.579
2013-04-15 11:35:00,45.84,45.92,45.8,45.92,50207.9318389289,27.7284,27.7768,27.7042,27.7768,50207.9318
2013-04-15 11:40:00,45.92,45.95,45.91,45.94,29820.46860736383,27.7768,27.795,27.7708,27.7889,29820.4686
2013-04-15 11:45:00,45.94,45.94,45.86,45.87,19271.731412922203,27.7889,27.7889,27.7405,27.7466,19271.7314
2013-04-15 11:50:00,45.87,45.89,45.6,45.63,74652.60168374075,27.7466,27.7587,27.5832,27.6014,74652.6017
2013-04-15 11:55:00,45.62,45.68,45.6,45.61,27183.284308753424,27.5953,27.6316,27.5832,27.5893,27183.2843
2013-04-15 12:00:00,45.62,45.64,45.55,45.61,103763.0591337864,27.5953,27.6074,27.553,27.5893,103763.0591
2013-04-15 12:05:00,45.61,45.61,45.5,45.57,70595.39507049396,27.5893,27.5893,27.5228,27.5651,70595.3951
2013-04-15 12:10:00,45.55,45.57,45.49,45.49,48077.89836697434,27.553,27.5651,27.5167,27.5167,48077.8984
2013-04-15 12:15:00,45.49,45.57,45.47,45.51,52439.395476214624,27.5167,27.5651,27.5046,27.5288,52439.3955
2013-04-15 12:20:00,45.51,45.53,45.46,45.46,66132.46779592251,27.5288,27.5409,27.4986,27.4986,66132.4678
2013-04-15 12:25:00,45.46,45.47,45.45,45.46,81651.28309159144,27.4986,27.5046,27.4925,27.4986,81651.2831
2013-04-15 12:30:00,45.46,45.46,45.3,45.3,92098.59012070188,27.4986,27.4986,27.4018,27.4018,92098.5901
2013-04-15 12:35:00,45.29,45.32,45.24,45.26,36514.85951922102,27.3957,27.4139,27.3655,27.3776,36514.8595
2013-04-15 12:40:00,45.25,45.28,45.22,45.24,36717.71984988335,27.3715,27.3897,27.3534,27.3655,36717.7198
2013-04-15 12:45:00,45.25,45.26,45.14,45.21,43513.540927071714,27.3715,27.3776,27.305,27.3473,43513.5409
2013-04-15 12:50:00,45.21,45.25,45.06,45.07,48585.04919363018,27.3473,27.3715,27.2566,27.2627,48585.0492
2013-04-15 12:55:00,45.08,45.15,45.07,45.1,53757.98762551983,27.2687,27.311,27.2627,27.2808,53757.9876
2013-04-15 13:00:00,45.11,45.14,45.08,45.09,29719.03844203266,27.2868,27.305,27.2687,27.2748,29719.0384
2013-04-15 13:05:00,45.09,45.1,45.01,45.1,109950.29921898773,27.2748,27.2808,27.2264,27.2808,109950.2992
2013-04-15 13:10:00,45.1,45.1,45.07,45.08,74145.4508570849,27.2808,27.2808,27.2627,27.2687,74145.4509
2013-04-15 13:15:00,45.08,45.09,45.01,45.05,39253.47398316259,27.2687,27.2748,27.2264,27.2506,39253.474
2013-04-15 13:20:00,45.05,45.05,44.96,45.02,43614.97109240288,27.2506,27.2506,27.1961,27.2324,43614.9711
2013-04-15 13:25:00,45.01,45.06,44.94,45.05,54467.99878283802,27.2264,27.2566,27.184,27.2506,54467.9988
2013-04-15 13:30:00,45.06,45.1,45.05,45.05,46657.87605233797,27.2566,27.2808,27.2506,27.2506,46657.8761
2013-04-15 13:35:00,45.06,45.06,45.01,45.04,44832.13307637692,27.2566,27.2566,27.2264,27.2445,44832.1331
2013-04-15 13:40:00,45.04,45.07,45.01,45.07,29516.17811137032,27.2445,27.2627,27.2264,27.2627,29516.1781
2013-04-15 13:45:00,45.07,45.14,45.07,45.13,26270.412820772897,27.2627,27.305,27.2627,27.2989,26270.4128
2013-04-15 13:50:00,45.13,45.18,45.13,45.18,27690.435135409272,27.2989,27.3292,27.2989,27.3292,27690.4351
2013-04-15 13:55:00,45.18,45.18,45.09,45.13,50613.65250025358,27.3292,27.3292,27.2748,27.2989,50613.6525
2013-04-15 14:00:00,45.12,45.13,45.03,45.03,47469.31737498733,27.2929,27.2989,27.2385,27.2385,47469.3174
2013-04-15 14:05:00,45.03,45.04,44.96,44.97,54062.27812151334,27.2385,27.2445,27.1961,27.2022,54062.2781
2013-04-15 14:10:00,44.98,45.0,44.91,44.91,129729.18145856578,27.2082,27.2203,27.1659,27.1659,129729.1815
2013-04-15 14:15:00,44.91,44.91,44.79,44.84,66538.18845724719,27.1659,27.1659,27.0933,27.1235,66538.1885
2013-04-15 14:20:00,44.85,44.94,44.84,44.89,51120.80332690942,27.1296,27.184,27.1235,27.1538,51120.8033
2013-04-15 14:25:00,44.89,44.89,44.81,44.85,64205.294654630285,27.1538,27.1538,27.1054,27.1296,64205.2947
2013-04-15 14:30:00,44.86,44.99,44.86,44.94,51019.37316157825,27.1356,27.2143,27.1356,27.184,51019.3732
2013-04-15 14:35:00,44.95,45.04,44.94,45.04,48585.04919363018,27.1901,27.2445,27.184,27.2445,48585.0492
2013-04-15 14:40:00,45.03,45.07,45.01,45.07,67451.05994522771,27.2385,27.2627,27.2264,27.2627,67451.0599
2013-04-15 14:45:00,45.07,45.24,45.03,45.19,110153.15954965008,27.2627,27.3655,27.2385,27.3352,110153.1595
2013-04-15 14:50:00,45.2,45.27,45.16,45.17,69581.09341718227,27.3413,27.3836,27.3171,27.3231,69581.0934
2013-04-15 14:55:00,45.16,45.17,44.91,44.95,70088.24424383811,27.3171,27.3231,27.1659,27.1901,70088.2442
2013-04-15 15:00:00,44.95,45.02,44.85,44.93,62176.6913480069,27.1901,27.2324,27.1296,27.178,62176.6913
2013-04-15 15:05:00,44.92,44.97,44.78,44.82,110254.58971498124,27.1719,27.2022,27.0872,27.1114,110254.5897
2013-04-15 15:10:00,44.81,44.91,44.74,44.9,110761.74054163707,27.1054,27.1659,27.063,27.1598,110761.7405
2013-04-15 15:15:00,44.9,45.03,44.9,44.95,75464.0430063901,27.1598,27.2385,27.1598,27.1901,75464.043
2013-04-15 15:20:00,44.94,45.01,44.85,44.95,121817.62856273456,27.184,27.2264,27.1296,27.1901,121817.6286
2013-04-15 15:25:00,44.95,44.95,44.72,44.72,92605.74094735774,27.1901,27.1901,27.0509,27.0509,92605.7409
2013-04-15 15:30:00,44.72,44.75,44.63,44.64,115934.67897352672,27.0509,27.0691,26.9965,27.0025,115934.679
2013-04-15 15:35:00,44.63,44.64,44.52,44.6,158636.7785779491,26.9965,27.0025,26.93,26.9784,158636.7786
2013-04-15 15:40:00,44.61,44.73,44.61,44.72,136017.8517090983,26.9844,27.057,26.9844,27.0509,136017.8517
2013-04-15 15:45:00,44.72,44.87,44.69,44.82,220103.4587686378,27.0509,27.1417,27.0328,27.1114,220103.4588
2013-04-15 15:50:00,44.82,44.91,44.81,44.87,286033.066233898,27.1114,27.1659,27.1054,27.1417,286033.0662
2013-04-15 15:55:00,44.87,44.87,44.68,44.68,278020.0831727356,27.1417,27.1417,27.0267,27.0267,278020.0832
2013-04-16 09:30:00,46.12,46.69,45.8,46.68,289481.6918551577,27.8978,28.2426,27.7042,28.2365,289481.6919
2013-04-16 09:35:00,46.68,47.06,46.45,46.7,201034.587686378,28.2365,28.4664,28.0974,28.2486,201034.5877
2013-04-16 09:40:00,46.72,46.93,46.7,46.8,122223.34922405925,28.2607,28.3878,28.2486,28.3091,122223.3492
2013-04-16 09:45:00,46.81,46.93,46.66,46.75,180241.4037934882,28.3152,28.3878,28.2244,28.2789,180241.4038
2013-04-16 09:50:00,46.76,46.81,46.65,46.75,79926.97028096156,28.2849,28.3152,28.2184,28.2789,79926.9703
2013-04-16 09:55:00,46.76,46.81,46.6,46.68,57713.76407343544,28.2849,28.3152,28.1881,28.2365,57713.7641
2013-04-16 10:00:00,46.67,46.72,46.52,46.65,70696.82523582513,28.2305,28.2607,28.1398,28.2184,70696.8252
2013-04-16 10:05:00,46.65,46.7,46.58,46.69,126381.9860026372,28.2184,28.2486,28.176,28.2426,126381.986
2013-04-16 10:10:00,46.68,46.77,46.65,46.69,68262.50126787707,28.2365,28.291,28.2184,28.2426,68262.5013
2013-04-16 10:15:00,46.69,46.73,46.54,46.54,44730.702911045744,28.2426,28.2668,28.1519,28.1519,44730.7029
2013-04-16 10:20:00,46.53,46.58,46.45,46.51,56496.602089461405,28.1458,28.176,28.0974,28.1337,56496.6021
2013-04-16 10:25:00,46.51,46.64,46.48,46.49,59235.216553402985,28.1337,28.2123,28.1156,28.1216,59235.2166
2013-04-16 10:30:00,46.48,46.52,46.38,46.45,76681.20499036413,28.1156,28.1398,28.0551,28.0974,76681.205
2013-04-16 10:35:00,46.44,46.47,46.37,46.38,40064.91530581195,28.0914,28.1095,28.049,28.0551,40064.9153
2013-04-16 10:40:00,46.37,46.39,46.27,46.28,67552.49011055888,28.049,28.0611,27.9885,27.9946,67552.4901
2013-04-16 10:45:00,46.29,46.34,46.27,46.33,38137.742164519725,28.0006,28.0309,27.9885,28.0248,38137.7422
2013-04-16 10:50:00,46.34,46.34,46.27,46.31,28704.73678872097,28.0309,28.0309,27.9885,28.0127,28704.7368
2013-04-16 10:55:00,46.32,46.34,46.31,46.34,35094.83720458464,28.0188,28.0309,28.0127,28.0309,35094.8372
2013-04-16 11:00:00,46.34,46.34,46.25,46.26,60756.66903337053,28.0309,28.0309,27.9764,27.9825,60756.669
2013-04-16 11:05:00,46.26,46.26,46.15,46.24,46962.16654833147,27.9825,27.9825,27.9159,27.9704,46962.1665
2013-04-16 11:10:00,46.25,46.34,46.25,46.33,22010.34587686378,27.9764,28.0309,27.9764,28.0248,22010.3459
2013-04-16 11:15:00,46.34,46.42,46.3,46.35,74652.60168374075,28.0309,28.0793,28.0067,28.0369,74652.6017
2013-04-16 11:20:00,46.36,46.42,46.33,46.41,41687.79795111066,28.043,28.0793,28.0248,28.0732,41687.798
2013-04-16 11:25:00,46.41,46.42,46.23,46.28,47469.31737498733,28.0732,28.0793,27.9643,27.9946,47469.3174
2013-04-16 11:30:00,46.28,46.35,46.27,46.34,33167.664063292425,27.9946,28.0369,27.9885,28.0309,33167.6641
2013-04-16 11:35:00,46.34,46.47,46.34,46.46,27893.29546607161,28.0309,28.1095,28.0309,28.1035,27893.2955
2013-04-16 11:40:00,46.47,46.57,46.47,46.57,17040.267775636476,28.1095,28.17,28.1095,28.17,17040.2678
2013-04-16 11:45:00,46.58,46.67,46.58,46.67,22923.217364844302,28.176,28.2305,28.176,28.2305,22923.2174
2013-04-16 11:50:00,46.67,46.68,46.58,46.66,37022.010345876864,28.2305,28.2365,28.176,28.2244,37022.0103
2013-04-16 11:55:00,46.65,46.66,46.59,46.62,16735.977279642964,28.2184,28.2244,28.1821,28.2002,16735.9773
2013-04-16 12:00:00,46.63,46.68,46.63,46.63,22618.926868850795,28.2063,28.2365,28.2063,28.2063,22618.9269
2013-04-16 12:05:00,46.62,46.68,46.62,46.66,30023.32893802617,28.2002,28.2365,28.2002,28.2244,30023.3289
2013-04-16 12:10:00,46.67,46.72,46.67,46.72,32559.08307130541,28.2305,28.2607,28.2305,28.2607,32559.0831
2013-04-16 12:15:00,46.71,46.78,46.66,46.68,40774.92646313013,28.2547,28.297,28.2244,28.2365,40774.9265
2013-04-16 12:20:00,46.69,46.7,46.65,46.69,22416.066538188457,28.2426,28.2486,28.2184,28.2426,22416.0665
2013-04-16 12:25:00,46.69,46.73,46.69,46.73,15721.67562633127,28.2426,28.2668,28.2426,28.2668,15721.6756
2013-04-16 12:30:00,46.73,46.73,46.68,46.69,24546.10001014301,28.2668,28.2668,28.2365,28.2426,24546.1
2013-04-16 12:35:00,46.7,46.72,46.61,46.64,26878.99381275992,28.2486,28.2607,28.1942,28.2123,26878.9938
2013-04-16 12:40:00,46.65,46.72,46.63,46.71,20996.04422355209,28.2184,28.2607,28.2063,28.2547,20996.0442
2013-04-16 12:45:00,46.72,46.74,46.72,46.72,24241.809514149507,28.2607,28.2728,28.2607,28.2607,24241.8095
2013-04-16 12:50:00,46.71,46.81,46.71,46.79,27487.57480474693,28.2547,28.3152,28.2547,28.3031,27487.5748
2013-04-16 12:55:00,46.8,46.86,46.79,46.84,27081.854143422253,28.3091,28.3454,28.3031,28.3333,27081.8541
2013-04-16 13:00:00,46.84,46.85,46.77,46.77,29820.46860736383,28.3333,28.3394,28.291,28.291,29820.4686
2013-04-16 13:05:00,46.77,46.87,46.77,46.86,47875.038036312,28.291,28.3515,28.291,28.3454,47875.038
2013-04-16 13:10:00,46.87,46.92,46.86,46.9,19981.74257024039,28.3515,28.3817,28.3454,28.3696,19981.7426
2013-04-16 13:15:00,46.9,46.95,46.84,46.87,32356.22274064307,28.3696,28.3999,28.3333,28.3515,32356.2227
2013-04-16 13:20:00,46.87,46.9,46.85,46.87,18358.85992494168,28.3515,28.3696,28.3394,28.3515,18358.8599
2013-04-16 13:25:00,46.87,46.89,46.84,46.86,15214.524799675424,28.3515,28.3636,28.3333,28.3454,15214.5248
2013-04-16 13:30:00,46.86,46.88,46.77,46.79,48483.61902829901,28.3454,28.3575,28.291,28.3031,48483.619
2013-04-16 13:35:00,46.8,46.82,46.78,46.8,19576.02190891571,28.3091,28.3212,28.297,28.3091,19576.0219
2013-04-16 13:40:00,46.8,46.82,46.78,46.79,30327.61943401968,28.3091,28.3212,28.297,28.3031,30327.6194
2013-04-16 13:45:00,46.79,46.8,46.75,46.78,16634.547114311797,28.3031,28.3091,28.2789,28.297,16634.5471
2013-04-16 13:50:00,46.78,46.8,46.76,46.76,23531.79835683132,28.297,28.3091,28.2849,28.2849,23531.7984
2013-04-16 13:55:00,46.76,46.77,46.73,46.73,23633.22852216249,28.2849,28.291,28.2668,28.2668,23633.2285
2013-04-16 14:00:00,46.73,46.75,46.67,46.73,37934.88183385739,28.2668,28.2789,28.2305,28.2668,37934.8818
2013-04-16 14:05:00,46.73,46.75,46.71,46.74,26878.99381275992,28.2668,28.2789,28.2547,28.2728,26878.9938
2013-04-16 14:10:00,46.74,46.75,46.64,46.68,19576.02190891571,28.2728,28.2789,28.2123,28.2365,19576.0219
2013-04-16 14:15:00,46.68,46.69,46.61,46.63,47469.31737498733,28.2365,28.2426,28.1942,28.2063,47469.3174
2013-04-16 14:20:00,46.63,46.72,46.62,46.69,36616.28968455218,28.2063,28.2607,28.2002,28.2426,36616.2897
2013-04-16 14:25:00,46.69,46.71,46.62,46.64,32153.362409980728,28.2426,28.2547,28.2002,28.2123,32153.3624
2013-04-16 14:30:00,46.65,46.65,46.55,46.56,51425.09382290293,28.2184,28.2184,28.1579,28.1639,51425.0938
2013-04-16 14:35:00,46.56,46.56,46.51,46.53,29516.17811137032,28.1639,28.1639,28.1337,28.1458,29516.1781
2013-04-16 14:40:00,46.54,46.55,46.52,46.54,16533.116948980627,28.1519,28.1579,28.1398,28.1519,16533.1169
2013-04-16 14:45:00,46.55,46.6,46.52,46.59,28806.166954052136,28.1579,28.1881,28.1398,28.1821,28806.167
2013-04-16 14:50:00,46.59,46.61,46.56,46.59,19981.74257024039,28.1821,28.1942,28.1639,28.1821,19981.7426
2013-04-16 14:55:00,46.59,46.59,46.41,46.45,36616.28968455218,28.1821,28.1821,28.0732,28.0974,36616.2897
2013-04-16 15:00:00,46.45,46.51,46.44,46.46,18663.150420935188,28.0974,28.1337,28.0914,28.1035,18663.1504
2013-04-16 15:05:00,46.47,46.54,46.47,46.51,35196.26736991581,28.1095,28.1519,28.1095,28.1337,35196.2674
2013-04-16 15:10:00,46.51,46.51,46.47,46.5,31544.781417993712,28.1337,28.1337,28.1095,28.1277,31544.7814
2013-04-16 15:15:00,46.5,46.64,46.5,46.57,48787.909524292525,28.1277,28.2123,28.1277,28.17,48787.9095
2013-04-16 15:20:00,46.57,46.62,46.57,46.61,40572.06613246779,28.17,28.2002,28.17,28.1942,40572.0661
2013-04-16 15:25:00,46.62,46.67,46.57,46.64,35804.84836190283,28.2002,28.2305,28.17,28.2123,35804.8484
2013-04-16 15:30:00,46.63,46.65,46.6,46.64,40166.34547114312,28.2063,28.2184,28.1881,28.2123,40166.3455
2013-04-16 15:35:00,46.63,46.68,46.62,46.65,48686.47935896136,28.2063,28.2365,28.2002,28.2184,48686.4794
2013-04-16 15:40:00,46.66,46.78,46.66,46.74,59945.22771072117,28.2244,28.297,28.2244,28.2728,59945.2277
2013-04-16 15:45:00,46.74,46.74,46.68,46.7,93924.33309666294,28.2728,28.2728,28.2365,28.2486,93924.3331
2013-04-16 15:50:00,46.7,46.78,46.66,46.78,160158.23105791662,28.2486,28.297,28.2244,28.297,160158.2311
2013-04-16 15:55:00,46.77,46.85,46.76,46.81,230652.19596307943,28.291,28.3394,28.2849,28.3152,230652.196
2013-04-17 09:30:00,46.09,46.09,45.47,45.49,172431.28106298813,27.8796,27.8796,27.5046,27.5167,172431.2811
2013-04-17 09:35:00,45.48,45.65,45.32,45.4,70899.68556648747,27.5107,27.6135,27.4139,27.4623,70899.6856
2013-04-17 09:40:00,45.41,45.6,45.23,45.6,65523.88680393549,27.4683,27.5832,27.3594,27.5832,65523.8868
2013-04-17 09:45:00,45.6,45.78,45.55,45.62,83578.45623288366,27.5832,27.6921,27.553,27.5953,83578.4562
2013-04-17 09:50:00,45.63,45.68,45.51,45.54,124049.09220002028,27.6014,27.6316,27.5288,27.547,124049.0922
2013-04-17 09:55:00,45.53,45.6,45.37,45.37,114210.36616289684,27.5409,27.5832,27.4441,27.4441,114210.3662
2013-04-17 10:00:00,45.39,45.52,45.35,45.4,174865.6050309362,27.4562,27.5349,27.432,27.4623,174865.605
2013-04-17 10:05:00,45.39,45.48,45.32,45.4,55178.00994015621,27.4562,27.5107,27.4139,27.4623,55178.0099
2013-04-17 10:10:00,45.39,45.42,45.18,45.19,118166.14261081246,27.4562,27.4744,27.3292,27.3352,118166.1426
2013-04-17 10:15:00,45.17,45.23,45.06,45.09,110964.60087229942,27.3231,27.3594,27.2566,27.2748,110964.6009
2013-04-17 10:20:00,45.08,45.08,44.88,44.99,151232.3765087737,27.2687,27.2687,27.1477,27.2143,151232.3765
2013-04-17 10:25:00,44.99,45.15,44.94,45.14,40369.20580180546,27.2143,27.311,27.184,27.305,40369.2058
2013-04-17 10:30:00,45.14,45.22,45.12,45.16,45339.28390303276,27.305,27.3534,27.2929,27.3171,45339.2839
2013-04-17 10:35:00,45.18,45.23,45.1,45.1,40369.20580180546,27.3292,27.3594,27.2808,27.2808,40369.2058
2013-04-17 10:40:00,45.11,45.16,44.96,44.98,62480.98184400041,27.2868,27.3171,27.1961,27.2082,62480.9818
2013-04-17 10:45:00,44.98,45.03,44.93,44.94,42702.09960442236,27.2082,27.2385,27.178,27.184,42702.0996
2013-04-17 10:50:00,44.94,45.04,44.93,44.97,45034.993407039256,27.184,27.2445,27.178,27.2022,45034.9934
2013-04-17 10:55:00,44.97,45.02,44.86,44.88,38340.60249518207,27.2022,27.2324,27.1356,27.1477,38340.6025
2013-04-17 11:00:00,44.87,44.9,44.79,44.85,46556.4458870068,27.1417,27.1598,27.0933,27.1296,46556.4459
2013-04-17 11:05:00,44.85,44.93,44.79,44.8,37427.73100720154,27.1296,27.178,27.0933,27.0993,37427.731
2013-04-17 11:10:00,44.8,44.83,44.75,44.78,20488.89339689624,27.0993,27.1175,27.0691,27.0872,20488.8934
2013-04-17 11:15:00,44.79,44.81,44.71,44.78,37427.73100720154,27.0933,27.1054,27.0449,27.0872,37427.731
2013-04-17 11:20:00,44.77,44.98,44.77,44.95,23937.519018156,27.0812,27.2082,27.0812,27.1901,23937.519
2013-04-17 11:25:00,44.96,44.99,44.89,44.93,26676.13348209757,27.1961,27.2143,27.1538,27.178,26676.1335
2013-04-17 11:30:00,44.92,44.93,44.79,44.79,22821.78719951313,27.1719,27.178,27.0933,27.0933,22821.7872
2013-04-17 11:35:00,44.8,44.93,44.79,44.92,11968.759509078,27.0993,27.178,27.0933,27.1719,11968.7595
2013-04-17 11:40:00,44.93,45.06,44.93,45.05,26067.55249011056,27.178,27.2566,27.178,27.2506,26067.5525
2013-04-17 11:45:00,45.05,45.08,45.03,45.07,49092.20002028604,27.2506,27.2687,27.2385,27.2627,49092.2
2013-04-17 11:50:00,45.08,45.26,45.07,45.25,76072.62399837712,27.2687,27.3776,27.2627,27.3715,76072.624
2013-04-17 11:55:00,45.25,45.33,45.17,45.32,54467.99878283802,27.3715,27.4199,27.3231,27.4139,54467.9988
2013-04-17 12:00:00,45.32,45.35,45.2,45.2,31139.06075666904,27.4139,27.432,27.3413,27.3413,31139.0608
2013-04-17 12:05:00,45.2,45.22,45.1,45.1,19880.31240490922,27.3413,27.3534,27.2808,27.2808,19880.3124
2013-04-17 12:10:00,45.11,45.13,45.04,45.08,15113.094634344254,27.2868,27.2989,27.2445,27.2687,15113.0946
2013-04-17 12:15:00,45.08,45.1,44.96,45.09,36514.85951922102,27.2687,27.2808,27.1961,27.2748,36514.8595
2013-04-17 12:20:00,45.09,45.09,44.94,45.03,16634.547114311797,27.2748,27.2748,27.184,27.2385,16634.5471
2013-04-17 12:25:00,45.02,45.06,44.92,44.94,24850.39050613653,27.2324,27.2566,27.1719,27.184,24850.3905
2013-04-17 12:30:00,44.97,44.99,44.9,44.93,54062.27812151334,27.2022,27.2143,27.1598,27.178,54062.2781
2013-04-17 12:35:00,44.94,44.96,44.87,44.88,22618.926868850795,27.184,27.1961,27.1417,27.1477,22618.9269
2013-04-17 12:40:00,44.88,44.88,44.78,44.81,28603.306623389795,27.1477,27.1477,27.0872,27.1054,28603.3066
2013-04-17 12:45:00,44.82,44.88,44.74,44.74,22010.34587686378,27.1114,27.1477,27.063,27.063,22010.3459
2013-04-17 12:50:00,44.74,44.85,44.71,44.83,27183.284308753424,27.063,27.1296,27.0449,27.1175,27183.2843
2013-04-17 12:55:00,44.84,44.87,44.82,44.84,15214.524799675424,27.1235,27.1417,27.1114,27.1235,15214.5248
2013-04-17 13:00:00,44.84,44.93,44.84,44.92,21198.904554214423,27.1235,27.178,27.1235,27.1719,21198.9046
2013-04-17 13:05:00,44.93,44.93,44.89,44.93,18764.580586266355,27.178,27.178,27.1538,27.178,18764.5806
2013-04-17 13:10:00,44.92,44.93,44.87,44.89,20387.463231565067,27.1719,27.178,27.1417,27.1538,20387.4632
2013-04-17 13:15:00,44.89,44.98,44.89,44.97,15924.53595699361,27.1538,27.2082,27.1538,27.2022,15924.536
2013-04-17 13:20:00,44.96,45.1,44.95,45.1,12070.18967440917,27.1961,27.2808,27.1901,27.2808,12070.1897
2013-04-17 13:25:00,45.1,45.12,45.03,45.1,16025.96612232478,27.2808,27.2929,27.2385,27.2808,16025.9661
2013-04-17 13:30:00,45.1,45.21,45.1,45.18,20691.75372755857,27.2808,27.3473,27.2808,27.3292,20691.7537
2013-04-17 13:35:00,45.19,45.32,45.19,45.32,19778.88223957805,27.3352,27.4139,27.3352,27.4139,19778.8822
2013-04-17 13:40:00,45.32,45.4,45.3,45.39,28806.166954052136,27.4139,27.4623,27.4018,27.4562,28806.167
2013-04-17 13:45:00,45.4,45.44,45.33,45.33,24140.37934881834,27.4623,27.4865,27.4199,27.4199,24140.3793
2013-04-17 13:50:00,45.34,45.37,45.22,45.23,23937.519018156,27.426,27.4441,27.3534,27.3594,23937.519
2013-04-17 13:55:00,45.24,45.24,45.12,45.16,13794.502485039053,27.3655,27.3655,27.2929,27.3171,13794.5025
2013-04-17 14:00:00,45.16,45.23,45.12,45.14,20996.04422355209,27.3171,27.3594,27.2929,27.305,20996.0442
2013-04-17 14:05:00,45.14,45.27,45.14,45.19,19576.02190891571,27.305,27.3836,27.305,27.3352,19576.0219
2013-04-17 14:10:00,45.2,45.33,45.2,45.31,22923.217364844302,27.3413,27.4199,27.3413,27.4078,22923.2174
2013-04-17 14:15:00,45.29,45.32,45.2,45.2,17750.27893295466,27.3957,27.4139,27.3413,27.3413,17750.2789
2013-04-17 14:20:00,45.19,45.32,45.19,45.31,13287.351658383202,27.3352,27.4139,27.3352,27.4078,13287.3517
2013-04-17 14:25:00,45.3,45.48,45.26,45.47,38239.172329850895,27.4018,27.5107,27.3776,27.5046,38239.1723
2013-04-17 14:30:00,45.47,45.52,45.44,45.49,50715.08266558475,27.5046,27.5349,27.4865,27.5167,50715.0827
2013-04-17 14:35:00,45.51,45.53,45.44,45.5,27183.284308753424,27.5288,27.5409,27.4865,27.5228,27183.2843
2013-04-17 14:40:00,45.5,45.5,45.24,45.25,66842.47895324069,27.5228,27.5228,27.3655,27.3715,66842.479
2013-04-17 14:45:00,45.25,45.36,45.24,45.26,32356.22274064307,27.3715,27.4381,27.3655,27.3776,32356.2227
2013-04-17 14:50:00,45.25,45.28,45.21,45.26,15721.67562633127,27.3715,27.3897,27.3473,27.3776,15721.6756
2013-04-17 14:55:00,45.27,45.4,45.26,45.37,31544.781417993712,27.3836,27.4623,27.3776,27.4441,31544.7814
2013-04-17 15:00:00,45.37,45.42,45.33,45.4,16938.837610305305,27.4441,27.4744,27.4199,27.4623,16938.8376
2013-04-17 15:05:00,45.39,45.44,45.34,45.42,20184.60290090273,27.4562,27.4865,27.426,27.4744,20184.6029
2013-04-17 15:10:00,45.43,45.49,45.38,45.47,22416.066538188457,27.4804,27.5167,27.4502,27.5046,22416.0665
2013-04-17 15:15:00,45.47,45.6,45.47,45.55,31747.64174865605,27.5046,27.5832,27.5046,27.553,31747.6417
2013-04-17 15:20:00,45.56,45.57,45.47,45.5,43614.97109240288,27.5591,27.5651,27.5046,27.5228,43614.9711
2013-04-17 15:25:00,45.5,45.52,45.42,45.43,53149.40663353281,27.5228,27.5349,27.4744,27.4804,53149.4066
2013-04-17 15:30:00,45.44,45.45,45.32,45.36,55786.59093214322,27.4865,27.4925,27.4139,27.4381,55786.5909
2013-04-17 15:35:00,45.37,45.4,45.3,45.31,57206.61324677959,27.4441,27.4623,27.4018,27.4078,57206.6132
2013-04-17 15:40:00,45.31,45.38,45.29,45.34,74348.31118774724,27.4078,27.4502,27.3957,27.426,74348.3112
2013-04-17 15:45:00,45.34,45.42,45.3,45.41,206207.5261182676,27.426,27.4744,27.4018,27.4683,206207.5261
2013-04-17 15:50:00,45.4,45.43,45.35,45.39,79419.8194543057,27.4623,27.4804,27.432,27.4562,79419.8195
2013-04-17 15:55:00,45.4,45.47,45.36,45.37,173039.86205497515,27.4623,27.5046,27.4381,27.4441,173039.8621
2013-04-18 09:30:00,45.59,45.63,45.32,45.52,70696.82523582513,27.5772,27.6014,27.4139,27.5349,70696.8252
2013-04-18 09:35:00,45.48,45.61,45.37,45.39,27487.57480474693,27.5107,27.5893,27.4441,27.4562,27487.5748
2013-04-18 09:40:00,45.46,45.46,45.19,45.2,60046.65787605234,27.4986,27.4986,27.3352,27.3413,60046.6579
2013-04-18 09:45:00,45.19,45.26,44.92,44.99,54569.42894816919,27.3352,27.3776,27.1719,27.2143,54569.4289
2013-04-18 09:50:00,44.99,45.03,44.65,44.66,73131.1492037732,27.2143,27.2385,27.0086,27.0146,73131.1492
2013-04-18 09:55:00,44.66,44.66,44.44,44.61,87229.94218480577,27.0146,27.0146,26.8816,26.9844,87229.9422
2013-04-18 10:00:00,44.62,44.72,44.4,44.56,90577.13764073436,26.9905,27.0509,26.8574,26.9542,90577.1376
2013-04-18 10:05:00,44.57,44.74,44.52,44.52,27487.57480474693,26.9602,27.063,26.93,26.93,27487.5748
2013-04-18 10:10:00,44.51,44.55,44.4,44.48,64103.86448929912,26.9239,26.9481,26.8574,26.9058,64103.8645
2013-04-18 10:15:00,44.47,44.52,44.39,44.42,48787.909524292525,26.8997,26.93,26.8513,26.8695,48787.9095
2013-04-18 10:20:00,44.42,44.5,44.42,44.46,29516.17811137032,26.8695,26.9179,26.8695,26.8937,29516.1781
2013-04-18 10:25:00,44.44,44.55,44.3,44.55,80535.55127294858,26.8816,26.9481,26.7969,26.9481,80535.5513
2013-04-18 10:30:00,44.55,44.84,44.55,44.73,29009.02728471448,26.9481,27.1235,26.9481,27.057,29009.0273
2013-04-18 10:35:00,44.73,44.81,44.64,44.72,31443.35125266254,27.057,27.1054,27.0025,27.0509,31443.3513
2013-04-18 10:40:00,44.72,44.75,44.67,44.72,21706.05538087027,27.0509,27.0691,27.0207,27.0509,21706.0554
2013-04-18 10:45:00,44.71,44.79,44.62,44.72,30631.909930013186,27.0449,27.0933,26.9905,27.0509,30631.9099
2013-04-18 10:50:00,44.76,45.0,44.76,44.98,31139.06075666904,27.0751,27.2203,27.0751,27.2082,31139.0608
2013-04-18 10:55:00,44.97,44.97,44.87,44.92,22821.78719951313,27.2022,27.2022,27.1417,27.1719,22821.7872
2013-04-18 11:00:00,44.92,44.94,44.73,44.76,19474.59174358454,27.1719,27.184,27.057,27.0751,19474.5917
2013-04-18 11:05:00,44.77,44.77,44.7,44.71,12678.770666396187,27.0812,27.0812,27.0388,27.0449,12678.7707
2013-04-18 11:10:00,44.71,44.86,44.71,44.83,17141.697940967642,27.0449,27.1356,27.0449,27.1175,17141.6979
2013-04-18 11:15:00,44.84,45.0,44.84,44.91,22213.20620752612,27.1235,27.2203,27.1235,27.1659,22213.2062
2013-04-18 11:20:00,44.9,44.95,44.84,44.84,15113.094634344254,27.1598,27.1901,27.1235,27.1235,15113.0946
2013-04-18 11:25:00,44.86,44.89,44.68,44.68,19677.45207424688,27.1356,27.1538,27.0267,27.0267,19677.4521
2013-04-18 11:30:00,44.68,44.84,44.68,44.78,17344.558271629983,27.0267,27.1235,27.0267,27.0872,17344.5583
2013-04-18 11:35:00,44.78,44.83,44.64,44.64,31037.630591337864,27.0872,27.1175,27.0025,27.0025,31037.6306
2013-04-18 11:40:00,44.64,44.68,44.46,44.46,25763.26199411705,27.0025,27.0267,26.8937,26.8937,25763.262
2013-04-18 11:45:00,44.45,44.57,44.4,44.54,16330.256618318288,26.8876,26.9602,26.8574,26.9421,16330.2566
2013-04-18 11:50:00,44.54,44.54,44.44,44.54,27690.435135409272,26.9421,26.9421,26.8816,26.9421,27690.4351
2013-04-18 11:55:00,44.55,44.58,44.5,44.51,21604.6252155391,26.9481,26.9663,26.9179,26.9239,21604.6252
2013-04-18 12:00:00,44.53,44.61,44.45,44.45,18967.440916928696,26.936,26.9844,26.8876,26.8876,18967.4409
2013-04-18 12:05:00,44.46,44.53,44.45,44.45,14910.234303681917,26.8937,26.936,26.8876,26.8876,14910.2343
2013-04-18 12:10:00,44.45,44.52,44.43,44.44,28096.15579673395,26.8876,26.93,26.8755,26.8816,28096.1558
2013-04-18 12:15:00,44.44,44.44,44.38,44.39,46353.58555634446,26.8816,26.8816,26.8453,26.8513,46353.5856
2013-04-18 12:20:00,44.4,44.43,44.37,44.41,62886.70250532508,26.8574,26.8755,26.8392,26.8634,62886.7025
2013-04-18 12:25:00,44.42,44.46,44.41,44.41,20793.183892889745,26.8695,26.8937,26.8634,26.8634,20793.1839
2013-04-18 12:30:00,44.41,44.48,44.4,44.44,23836.08885282483,26.8634,26.9058,26.8574,26.8816,23836.0889
2013-04-18 12:35:00,44.44,44.45,44.4,44.44,10853.027690435136,26.8816,26.8876,26.8574,26.8816,10853.0277
2013-04-18 12:40:00,44.44,44.52,44.42,44.49,19271.731412922203,26.8816,26.93,26.8695,26.9118,19271.7314
2013-04-18 12:45:00,44.5,44.51,44.46,44.5,18155.99959427934,26.9179,26.9239,26.8937,26.9179,18155.9996
2013-04-18 12:50:00,44.51,44.53,44.47,44.5,32254.79257531189,26.9239,26.936,26.8997,26.9179,32254.7926
2013-04-18 12:55:00,44.51,44.61,44.51,44.61,17750.27893295466,26.9239,26.9844,26.9239,26.9844,17750.2789
2013-04-18 13:00:00,44.59,44.66,44.57,44.65,12273.050005071507,26.9723,27.0146,26.9602,27.0086,12273.05
2013-04-18 13:05:00,44.66,44.68,44.59,44.65,18155.99959427934,27.0146,27.0267,26.9723,27.0086,18155.9996
2013-04-18 13:10:00,44.65,44.71,44.62,44.62,16127.396287655947,27.0086,27.0449,26.9905,26.9905,16127.3963
2013-04-18 13:15:00,44.62,44.67,44.6,44.6,13388.781823714373,26.9905,27.0207,26.9784,26.9784,13388.7818
2013-04-18 13:20:00,44.58,44.65,44.58,44.61,16330.256618318288,26.9663,27.0086,26.9663,26.9844,16330.2566
2013-04-18 13:25:00,44.6,44.62,44.59,44.61,17344.558271629983,26.9784,26.9905,26.9723,26.9844,17344.5583
2013-04-18 13:30:00,44.61,44.62,44.58,44.58,17141.697940967642,26.9844,26.9905,26.9663,26.9663,17141.6979
2013-04-18 13:35:00,44.58,44.62,44.56,44.61,14707.373973019576,26.9663,26.9905,26.9542,26.9844,14707.374
2013-04-18 13:40:00,44.61,44.63,44.52,44.52,31646.211583324883,26.9844,26.9965,26.93,26.93,31646.2116
2013-04-18 13:45:00,44.52,44.53,44.44,44.46,23836.08885282483,26.93,26.936,26.8816,26.8937,23836.0889
2013-04-18 13:50:00,44.46,44.46,44.38,44.4,32761.943401967743,26.8937,26.8937,26.8453,26.8574,32761.9434
2013-04-18 13:55:00,44.4,44.4,44.37,44.4,21807.48554620144,26.8574,26.8574,26.8392,26.8574,21807.4855
2013-04-18 14:00:00,44.4,44.41,44.37,44.39,40470.63596713663,26.8574,26.8634,26.8392,26.8513,40470.636
2013-04-18 14:05:00,44.38,44.41,44.37,44.38,54265.13845217568,26.8453,26.8634,26.8392,26.8453,54265.1385
2013-04-18 14:10:00,44.38,44.41,44.37,44.38,66031.03763059134,26.8453,26.8634,26.8392,26.8453,66031.0376
2013-04-18 14:15:00,44.38,44.4,44.33,44.4,34891.97687392231,26.8453,26.8574,26.815,26.8574,34891.9769
2013-04-18 14:20:00,44.39,44.39,44.24,44.34,85809.91987016938,26.8513,26.8513,26.7606,26.8211,85809.9199
2013-04-18 14:25:00,44.35,44.42,44.34,44.38,32761.943401967743,26.8271,26.8695,26.8211,26.8453,32761.9434
2013-04-18 14:30:00,44.39,44.41,44.37,44.38,20793.183892889745,26.8513,26.8634,26.8392,26.8453,20793.1839
2013-04-18 14:35:00,44.39,44.41,44.38,44.38,14200.223146363727,26.8513,26.8634,26.8453,26.8453,14200.2231
2013-04-18 14:40:00,44.38,44.4,44.36,44.36,31139.06075666904,26.8453,26.8574,26.8332,26.8332,31139.0608
2013-04-18 14:45:00,44.35,44.36,44.27,44.27,45136.423572370426,26.8271,26.8332,26.7787,26.7787,45136.4236
2013-04-18 14:50:00,44.28,44.31,44.2,44.21,40267.77563647429,26.7848,26.8029,26.7364,26.7424,40267.7756
2013-04-18 14:55:00,44.21,44.21,44.09,44.18,59640.93721472766,26.7424,26.7424,26.6699,26.7243,59640.9372
2013-04-18 15:00:00,44.19,44.25,44.19,44.19,92707.17111268891,26.7303,26.7666,26.7303,26.7303,92707.1711
2013-04-18 15:05:00,44.19,44.24,44.12,44.17,54975.14960949386,26.7303,26.7606,26.688,26.7182,54975.1496
2013-04-18 15:10:00,44.17,44.25,44.14,44.25,39557.7644791561,26.7182,26.7666,26.7001,26.7666,39557.7645
2013-04-18 15:15:00,44.24,44.26,44.19,44.24,49092.20002028604,26.7606,26.7727,26.7303,26.7606,49092.2
2013-04-18 15:20:00,44.23,44.26,44.17,44.26,54569.42894816919,26.7545,26.7727,26.7182,26.7727,54569.4289
2013-04-18 15:25:00,44.26,44.32,44.26,44.29,43513.540927071714,26.7727,26.809,26.7727,26.7908,43513.5409
2013-04-18 15:30:00,44.29,44.39,44.28,44.33,74551.17151840958,26.7908,26.8513,26.7848,26.815,74551.1715
2013-04-18 15:35:00,44.34,44.34,44.21,44.27,79926.97028096156,26.8211,26.8211,26.7424,26.7787,79926.9703
2013-04-18 15:40:00,44.27,44.38,44.27,44.34,101734.455827163,26.7787,26.8453,26.7787,26.8211,101734.4558
2013-04-18 15:45:00,44.35,44.44,44.33,44.4,99300.13185921492,26.8271,26.8816,26.815,26.8574,99300.1319
2013-04-18 15:50:00,44.4,44.4,44.33,44.34,98082.9698752409,26.8574,26.8574,26.815,26.8211,98082.9699
2013-04-18 15:55:00,44.34,44.37,44.28,44.33,110356.0198803124,26.8211,26.8392,26.7848,26.815,110356.0199
2013-04-19 09:30:00,44.71,45.25,44.52,45.2,334009.53443554114,27.0449,27.3715,26.93,27.3413,334009.5344
2013-04-19 09:35:00,45.16,45.23,44.86,45.2,69581.09341718227,27.3171,27.3594,27.1356,27.3413,69581.0934
2013-04-19 09:40:00,45.21,45.21,44.84,44.93,34891.97687392231,27.3473,27.3473,27.1235,27.178,34891.9769
2013-04-19 09:45:00,44.91,44.92,44.74,44.76,28197.58596206512,27.1659,27.1719,27.063,27.0751,28197.586
2013-04-19 09:50:00,44.76,44.95,44.71,44.88,45846.43472968861,27.0751,27.1901,27.0449,27.1477,45846.4347
2013-04-19 09:55:00,44.88,45.03,44.78,44.99,33471.95455928593,27.1477,27.2385,27.0872,27.2143,33471.9546
2013-04-19 10:00:00,44.98,45.3,44.97,45.22,47672.17770564966,27.2082,27.4018,27.2022,27.3534,47672.1777
2013-04-19 10:05:00,45.22,45.27,45.16,45.24,33573.3847246171,27.3534,27.3836,27.3171,27.3655,33573.3847
2013-04-19 10:10:00,45.24,45.24,45.17,45.19,33471.95455928593,27.3655,27.3655,27.3231,27.3352,33471.9546
2013-04-19 10:15:00,45.21,45.24,45.15,45.19,46962.16654833147,27.3473,27.3655,27.311,27.3352,46962.1665
2013-04-19 10:20:00,45.19,45.23,45.16,45.19,57815.194238766606,27.3352,27.3594,27.3171,27.3352,57815.1942
2013-04-19 10:25:00,45.18,45.21,45.15,45.17,34283.395881935285,27.3292,27.3473,27.311,27.3231,34283.3959
2013-04-19 10:30:00,45.18,45.19,45.12,45.16,33370.524393954765,27.3292,27.3352,27.2929,27.3171,33370.5244
2013-04-19 10:35:00,45.16,45.27,45.16,45.26,36109.13885789634,27.3171,27.3836,27.3171,27.3776,36109.1389
2013-04-19 10:40:00,45.26,45.26,45.18,45.22,39862.05497514961,27.3776,27.3776,27.3292,27.3534,39862.055
2013-04-19 10:45:00,45.22,45.24,45.13,45.15,24951.820671467696,27.3534,27.3655,27.2989,27.311,24951.8207
2013-04-19 10:50:00,45.17,45.18,45.06,45.14,27893.29546607161,27.3231,27.3292,27.2566,27.305,27893.2955
2013-04-19 10:55:00,45.15,45.19,45.04,45.04,94735.7744193123,27.311,27.3352,27.2445,27.2445,94735.7744
2013-04-19 11:00:00,45.06,45.24,45.06,45.16,30733.34009534436,27.2566,27.3655,27.2566,27.3171,30733.3401
2013-04-19 11:05:00,45.15,45.32,45.12,45.25,32153.362409980728,27.311,27.4139,27.2929,27.3715,32153.3624
2013-04-19 11:10:00,45.24,45.29,45.23,45.28,29820.46860736383,27.3655,27.3957,27.3594,27.3897,29820.4686
2013-04-19 11:15:00,45.28,45.34,45.27,45.33,35196.26736991581,27.3897,27.426,27.3836,27.4199,35196.2674
2013-04-19 11:20:00,45.32,45.42,45.31,45.42,50917.94299624708,27.4139,27.4744,27.4078,27.4744,50917.943
2013-04-19 11:25:00,45.42,45.45,45.41,45.41,56395.17192413024,27.4744,27.4925,27.4683,27.4683,56395.1719
2013-04-19 11:30:00,45.41,45.51,45.41,45.48,55380.87027081855,27.4683,27.5288,27.4683,27.5107,55380.8703
2013-04-19 11:35:00,45.48,45.66,45.48,45.63,94938.63474997463,27.5107,27.6195,27.5107,27.6014,94938.6347
2013-04-19 11:40:00,45.63,45.63,45.54,45.57,54975.14960949386,27.6014,27.6014,27.547,27.5651,54975.1496
2013-04-19 11:45:00,45.58,45.58,45.52,45.54,28907.597119383303,27.5712,27.5712,27.5349,27.547,28907.5971
2013-04-19 11:50:00,45.53,45.54,45.48,45.5,27183.284308753424,27.5409,27.547,27.5107,27.5228,27183.2843
2013-04-19 11:55:00,45.5,45.52,45.46,45.49,34486.256212597626,27.5228,27.5349,27.4986,27.5167,34486.2562
2013-04-19 12:00:00,45.48,45.52,45.4,45.46,27791.86530074044,27.5107,27.5349,27.4623,27.4986,27791.8653
2013-04-19 12:05:00,45.46,45.49,45.38,45.42,20590.323562227408,27.4986,27.5167,27.4502,27.4744,20590.3236
2013-04-19 12:10:00,45.42,45.42,45.39,45.41,31747.64174865605,27.4744,27.4744,27.4562,27.4683,31747.6417
2013-04-19 12:15:00,45.41,45.41,45.37,45.37,22111.77604219495,27.4683,27.4683,27.4441,27.4441,22111.776
2013-04-19 12:20:00,45.37,45.39,45.33,45.37,19373.161578253374,27.4441,27.4562,27.4199,27.4441,19373.1616
2013-04-19 12:25:00,45.37,45.4,45.36,45.38,20590.323562227408,27.4441,27.4623,27.4381,27.4502,20590.3236
2013-04-19 12:30:00,45.39,45.43,45.33,45.36,26676.13348209757,27.4562,27.4804,27.4199,27.4381,26676.1335
2013-04-19 12:35:00,45.35,45.41,45.35,45.39,17547.41860229232,27.432,27.4683,27.432,27.4562,17547.4186
2013-04-19 12:40:00,45.39,45.41,45.37,45.38,21706.05538087027,27.4562,27.4683,27.4441,27.4502,21706.0554
2013-04-19 12:45:00,45.39,45.4,45.27,45.28,26473.27315143524,27.4562,27.4623,27.3836,27.3897,26473.2732
2013-04-19 12:50:00,45.26,45.31,45.26,45.31,14098.79298103256,27.3776,27.4078,27.3776,27.4078,14098.793
2013-04-19 12:55:00,45.31,45.32,45.27,45.3,18054.56942894817,27.4078,27.4139,27.3836,27.4018,18054.5694
2013-04-19 13:00:00,45.31,45.31,45.27,45.28,7708.692565168882,27.4078,27.4078,27.3836,27.3897,7708.6926
2013-04-19 13:05:00,45.29,45.29,45.18,45.19,13287.351658383202,27.3957,27.3957,27.3292,27.3352,13287.3517
2013-04-19 13:10:00,45.19,45.26,45.18,45.25,19474.59174358454,27.3352,27.3776,27.3292,27.3715,19474.5917
2013-04-19 13:15:00,45.25,45.3,45.25,45.3,14098.79298103256,27.3715,27.4018,27.3715,27.4018,14098.793
2013-04-19 13:20:00,45.3,45.38,45.28,45.34,27893.29546607161,27.4018,27.4502,27.3897,27.426,27893.2955
2013-04-19 13:25:00,45.35,45.41,45.33,45.4,22720.357034181965,27.432,27.4683,27.4199,27.4623,22720.357
2013-04-19 13:30:00,45.39,45.4,45.26,45.28,20996.04422355209,27.4562,27.4623,27.3776,27.3897,20996.0442
2013-04-19 13:35:00,45.28,45.32,45.28,45.31,7505.832234506543,27.3897,27.4139,27.3897,27.4078,7505.8322
2013-04-19 13:40:00,45.32,45.39,45.32,45.38,29211.88761537681,27.4139,27.4562,27.4139,27.4502,29211.8876
2013-04-19 13:45:00,45.38,45.42,45.36,45.37,22517.496703519628,27.4502,27.4744,27.4381,27.4441,22517.4967
2013-04-19 13:50:00,45.38,45.42,45.37,45.41,10853.027690435136,27.4502,27.4744,27.4441,27.4683,10853.0277
2013-04-19 13:55:00,45.41,45.47,45.38,45.4,63596.71366264327,27.4683,27.5046,27.4502,27.4623,63596.7137
2013-04-19 14:00:00,45.41,45.41,45.33,45.33,18967.440916928696,27.4683,27.4683,27.4199,27.4199,18967.4409
2013-04-19 14:05:00,45.34,45.43,45.33,45.41,23836.08885282483,27.426,27.4804,27.4199,27.4683,23836.0889
2013-04-19 14:10:00,45.41,45.45,45.38,45.38,11664.469013084492,27.4683,27.4925,27.4502,27.4502,11664.469
2013-04-19 14:15:00,45.39,45.44,45.36,45.38,24343.23967948068,27.4562,27.4865,27.4381,27.4502,24343.2397
2013-04-19 14:20:00,45.37,45.41,45.34,45.34,11968.759509078,27.4441,27.4683,27.426,27.426,11968.7595
2013-04-19 14:25:00,45.34,45.39,45.33,45.33,37224.870676539205,27.426,27.4562,27.4199,27.4199,37224.8707
2013-04-19 14:30:00,45.34,45.36,45.25,45.27,18866.010751597525,27.426,27.4381,27.3715,27.3836,18866.0108
2013-04-19 14:35:00,45.28,45.29,45.03,45.06,62582.41200933157,27.3897,27.3957,27.2385,27.2566,62582.412
2013-04-19 14:40:00,45.06,45.1,45.01,45.1,39760.62480981844,27.2566,27.2808,27.2264,27.2808,39760.6248
2013-04-19 14:45:00,45.1,45.15,45.08,45.1,16837.407444974135,27.2808,27.311,27.2687,27.2808,16837.4074
2013-04-19 14:50:00,45.1,45.14,45.1,45.13,24850.39050613653,27.2808,27.305,27.2808,27.2989,24850.3905
2013-04-19 14:55:00,45.12,45.13,45.08,45.08,21604.6252155391,27.2929,27.2989,27.2687,27.2687,21604.6252
2013-04-19 15:00:00,45.09,45.09,45.0,45.06,31747.64174865605,27.2748,27.2748,27.2203,27.2566,31747.6417
2013-04-19 15:05:00,45.06,45.11,45.02,45.02,43412.11076174054,27.2566,27.2868,27.2324,27.2324,43412.1108
2013-04-19 15:10:00,45.02,45.07,44.95,44.97,34689.11654325997,27.2324,27.2627,27.1901,27.2022,34689.1165
2013-04-19 15:15:00,44.96,44.96,44.89,44.91,55279.440105487374,27.1961,27.1961,27.1538,27.1659,55279.4401
2013-04-19 15:20:00,44.93,45.01,44.91,44.91,69175.37275585759,27.178,27.2264,27.1659,27.1659,69175.3728
2013-04-19 15:25:00,44.92,44.96,44.9,44.91,52439.395476214624,27.1719,27.1961,27.1598,27.1659,52439.3955
2013-04-19 15:30:00,44.92,44.95,44.89,44.9,60046.65787605234,27.1719,27.1901,27.1538,27.1598,60046.6579
2013-04-19 15:35:00,44.9,44.93,44.87,44.88,97372.95871792272,27.1598,27.178,27.1417,27.1477,97372.9587
2013-04-19 15:40:00,44.88,44.99,44.88,44.97,73232.57936910437,27.1477,27.2143,27.1477,27.2022,73232.5794
2013-04-19 15:45:00,44.98,45.01,44.92,44.95,129222.03063190992,27.2082,27.2264,27.1719,27.1901,129222.0306
2013-04-19 15:50:00,44.96,44.99,44.93,44.95,141799.37113297495,27.1961,27.2143,27.178,27.1901,141799.3711
2013-04-19 15:55:00,44.96,45.05,44.95,45.02,110964.60087229942,27.1961,27.2506,27.1901,27.2324,110964.6009
2013-04-22 09:30:00,46.24,46.53,45.66,46.5,321026.47327315144,27.9704,28.1458,27.6195,28.1277,321026.4733
2013-04-22 09:35:00,46.44,46.47,46.16,46.37,205598.94512628057,28.0914,28.1095,27.922,28.049,205598.9451
2013-04-22 09:40:00,46.36,46.41,46.23,46.23,134699.25955979308,28.043,28.0732,27.9643,27.9643,134699.2596
2013-04-22 09:45:00,46.24,46.24,46.0,46.0,117963.28228015012,27.9704,27.9704,27.8252,27.8252,117963.2823
2013-04-22 09:50:00,46.0,46.07,45.79,46.05,211380.4645501572,27.8252,27.8675,27.6982,27.8555,211380.4646
2013-04-22 09:55:00,46.05,46.15,46.04,46.09,133684.95790648137,27.8555,27.9159,27.8494,27.8796,133684.9579
2013-04-22 10:00:00,46.09,46.09,45.91,45.99,134394.96906379957,27.8796,27.8796,27.7708,27.8192,134394.9691
2013-04-22 10:05:00,45.99,46.0,45.93,46.0,113906.07566690334,27.8192,27.8252,27.7829,27.8252,113906.0757
2013-04-22 10:10:00,46.0,46.03,45.93,45.97,133482.09757581906,27.8252,27.8434,27.7829,27.8071,133482.0976
2013-04-22 10:15:00,45.97,46.16,45.94,46.02,124657.6731920073,27.8071,27.922,27.7889,27.8373,124657.6732
2013-04-22 10:20:00,46.02,46.15,46.01,46.02,69276.80292118876,27.8373,27.9159,27.8313,27.8373,69276.8029
2013-04-22 10:25:00,46.02,46.11,45.94,46.08,85708.48970483823,27.8373,27.8917,27.7889,27.8736,85708.4897
2013-04-22 10:30:00,46.07,46.18,45.99,46.14,87737.0930114616,27.8675,27.9341,27.8192,27.9099,87737.093
2013-04-22 10:35:00,46.15,46.26,46.02,46.25,59032.35622274064,27.9159,27.9825,27.8373,27.9764,59032.3562
2013-04-22 10:40:00,46.25,46.39,46.25,46.31,77188.35581701998,27.9764,28.0611,27.9764,28.0127,77188.3558
2013-04-22 10:45:00,46.31,46.34,46.19,46.3,76681.20499036413,28.0127,28.0309,27.9401,28.0067,76681.205
2013-04-22 10:50:00,46.3,46.3,46.24,46.24,50816.51283091591,28.0067,28.0067,27.9704,27.9704,50816.5128
2013-04-22 10:55:00,46.24,46.29,46.23,46.28,40977.78679379248,27.9704,28.0006,27.9643,27.9946,40977.7868
2013-04-22 11:00:00,46.29,46.3,46.23,46.24,63393.85333198093,28.0006,28.0067,27.9643,27.9704,63393.8533
2013-04-22 11:05:00,46.25,46.33,46.23,46.31,74551.17151840958,27.9764,28.0248,27.9643,28.0127,74551.1715
2013-04-22 11:10:00,46.31,46.36,46.3,46.33,58728.06572674713,28.0127,28.043,28.0067,28.0248,58728.0657
2013-04-22 11:15:00,46.32,46.33,46.25,46.32,53757.98762551983,28.0188,28.0248,27.9764,28.0188,53757.9876
2013-04-22 11:20:00,46.31,46.33,46.22,46.26,40267.77563647429,28.0127,28.0248,27.9583,27.9825,40267.7756
2013-04-22 11:25:00,46.26,46.37,46.26,46.32,42499.23927376002,27.9825,28.049,27.9825,28.0188,42499.2393
2013-04-22 11:30:00,46.31,46.34,46.26,46.34,77796.936809007,28.0127,28.0309,27.9825,28.0309,77796.9368
2013-04-22 11:35:00,46.35,46.36,46.32,46.34,53757.98762551983,28.0369,28.043,28.0188,28.0309,53757.9876
2013-04-22 11:40:00,46.35,46.45,46.35,46.41,86824.22152348109,28.0369,28.0974,28.0369,28.0732,86824.2215
2013-04-22 11:45:00,46.4,46.44,46.34,46.34,67451.05994522771,28.0672,28.0914,28.0309,28.0309,67451.0599
2013-04-22 11:50:00,46.34,46.39,46.28,46.34,55279.440105487374,28.0309,28.0611,27.9946,28.0309,55279.4401
2013-04-22 11:55:00,46.34,46.36,46.28,46.28,43412.11076174054,28.0309,28.043,27.9946,27.9946,43412.1108
2013-04-22 12:00:00,46.29,46.36,46.28,46.3,44832.13307637692,28.0006,28.043,27.9946,28.0067,44832.1331
2013-04-22 12:05:00,46.31,46.42,46.31,46.42,38847.75332183792,28.0127,28.0793,28.0127,28.0793,38847.7533
2013-04-22 12:10:00,46.41,46.43,46.36,46.38,71102.54589714982,28.0732,28.0853,28.043,28.0551,71102.5459
2013-04-22 12:15:00,46.39,46.4,46.3,46.36,38239.172329850895,28.0611,28.0672,28.0067,28.043,38239.1723
2013-04-22 12:20:00,46.35,46.36,46.32,46.34,23836.08885282483,28.0369,28.043,28.0188,28.0309,23836.0889
2013-04-22 12:25:00,46.34,46.35,46.25,46.32,59640.93721472766,28.0309,28.0369,27.9764,28.0188,59640.9372
2013-04-22 12:30:00,46.31,46.37,46.31,46.34,29110.457450045644,28.0127,28.049,28.0127,28.0309,29110.4575
2013-04-22 12:35:00,46.34,46.49,46.33,46.47,46353.58555634446,28.0309,28.1216,28.0248,28.1095,46353.5856
2013-04-22 12:40:00,46.47,46.53,46.36,46.4,52337.965310883454,28.1095,28.1458,28.043,28.0672,52337.9653
2013-04-22 12:45:00,46.39,46.49,46.38,46.45,52845.116137539306,28.0611,28.1216,28.0551,28.0974,52845.1161
2013-04-22 12:50:00,46.45,46.46,46.34,46.4,30834.770260675527,28.0974,28.1035,28.0309,28.0672,30834.7703
2013-04-22 12:55:00,46.4,46.43,46.35,46.35,16634.547114311797,28.0672,28.0853,28.0369,28.0369,16634.5471
2013-04-22 13:00:00,46.35,46.4,46.32,46.34,25154.68100213004,28.0369,28.0672,28.0188,28.0309,25154.681
2013-04-22 13:05:00,46.35,46.36,46.33,46.35,16634.547114311797,28.0369,28.043,28.0248,28.0369,16634.5471
2013-04-22 13:10:00,46.34,46.36,46.3,46.32,43919.26158839639,28.0309,28.043,28.0067,28.0188,43919.2616
2013-04-22 13:15:00,46.32,46.32,46.29,46.29,28806.166954052136,28.0188,28.0188,28.0006,28.0006,28806.167
2013-04-22 13:20:00,46.29,46.31,46.29,46.29,16330.256618318288,28.0006,28.0127,28.0006,28.0006,16330.2566
2013-04-22 13:25:00,46.29,46.32,46.28,46.31,16735.977279642964,28.0006,28.0188,27.9946,28.0127,16735.9773
2013-04-22 13:30:00,46.31,46.33,46.3,46.32,24140.37934881834,28.0127,28.0248,28.0067,28.0188,24140.3793
2013-04-22 13:35:00,46.33,46.35,46.32,46.33,38644.89299117558,28.0248,28.0369,28.0188,28.0248,38644.893
2013-04-22 13:40:00,46.34,46.4,46.33,46.39,36210.56902322751,28.0309,28.0672,28.0248,28.0611,36210.569
2013-04-22 13:45:00,46.39,46.4,46.35,46.35,42499.23927376002,28.0611,28.0672,28.0369,28.0369,42499.2393
2013-04-22 13:50:00,46.35,46.36,46.3,46.35,61060.95952936403,28.0369,28.043,28.0067,28.0369,61060.9595
2013-04-22 13:55:00,46.35,46.38,46.31,46.34,47773.60787098083,28.0369,28.0551,28.0127,28.0309,47773.6079
2013-04-22 14:00:00,46.34,46.37,46.32,46.37,51323.66365757176,28.0309,28.049,28.0188,28.049,51323.6637
2013-04-22 14:05:00,46.37,46.4,46.34,46.35,23937.519018156,28.049,28.0672,28.0309,28.0369,23937.519
2013-04-22 14:10:00,46.34,46.35,46.3,46.31,55786.59093214322,28.0309,28.0369,28.0067,28.0127,55786.5909
2013-04-22 14:15:00,46.32,46.42,46.31,46.41,40369.20580180546,28.0188,28.0793,28.0127,28.0732,40369.2058
2013-04-22 14:20:00,46.41,46.47,46.4,46.45,35297.69753524698,28.0732,28.1095,28.0672,28.0974,35297.6975
2013-04-22 14:25:00,46.46,46.51,46.41,46.41,25966.12232477939,28.1035,28.1337,28.0732,28.0732,25966.1223
2013-04-22 14:30:00,46.42,46.47,46.42,46.46,38137.742164519725,28.0793,28.1095,28.0793,28.1035,38137.7422
2013-04-22 14:35:00,46.46,46.56,46.46,46.55,47570.747540318494,28.1035,28.1639,28.1035,28.1579,47570.7475
2013-04-22 14:40:00,46.56,46.63,46.55,46.56,38543.462825844406,28.1639,28.2063,28.1579,28.1639,38543.4628
2013-04-22 14:45:00,46.56,46.58,46.5,46.5,43614.97109240288,28.1639,28.176,28.1277,28.1277,43614.9711
2013-04-22 14:50:00,46.51,46.62,46.51,46.6,56800.89258545492,28.1337,28.2002,28.1337,28.1881,56800.8926
2013-04-22 14:55:00,46.59,46.64,46.59,46.6,69986.81407850694,28.1821,28.2123,28.1821,28.1881,69986.8141
2013-04-22 15:00:00,46.6,46.62,46.58,46.59,59843.79754539,28.1881,28.2002,28.176,28.1821,59843.7975
2013-04-22 15:05:00,46.6,46.61,46.54,46.54,173851.3033776245,28.1881,28.1942,28.1519,28.1519,173851.3034
2013-04-22 15:10:00,46.54,46.57,46.51,46.51,53250.83679886398,28.1519,28.17,28.1337,28.1337,53250.8368
2013-04-22 15:15:00,46.52,46.53,46.48,46.49,59336.64671873416,28.1398,28.1458,28.1156,28.1216,59336.6467
2013-04-22 15:20:00,46.49,46.5,46.46,46.47,58119.48473476012,28.1216,28.1277,28.1035,28.1095,58119.4847
2013-04-22 15:25:00,46.47,46.57,46.46,46.53,93620.04260066945,28.1095,28.17,28.1035,28.1458,93620.0426
2013-04-22 15:30:00,46.53,46.59,46.53,46.58,109848.86905365656,28.1458,28.1821,28.1458,28.176,109848.8691
2013-04-22 15:35:00,46.57,46.58,46.5,46.56,118774.72360279948,28.17,28.176,28.1277,28.1639,118774.7236
2013-04-22 15:40:00,46.56,46.6,46.55,46.59,116543.25996551376,28.1639,28.1881,28.1579,28.1821,116543.26
2013-04-22 15:45:00,46.59,46.59,46.51,46.52,179328.53230550766,28.1821,28.1821,28.1337,28.1398,179328.5323
2013-04-22 15:50:00,46.52,46.53,46.43,46.47,185718.6327213713,28.1398,28.1458,28.0853,28.1095,185718.6327
2013-04-22 15:55:00,46.46,46.5,46.46,46.5,191195.86164925448,28.1035,28.1277,28.1035,28.1277,191195.8616
2013-04-23 09:30:00,46.67,46.76,46.53,46.6,88041.38350745512,28.2305,28.2849,28.1458,28.1881,88041.3835
2013-04-23 09:35:00,46.59,46.78,46.59,46.72,49396.49051627954,28.1821,28.297,28.1821,28.2607,49396.4905
2013-04-23 09:40:00,46.74,46.83,46.68,46.76,44629.272745714574,28.2728,28.3273,28.2365,28.2849,44629.2727
2013-04-23 09:45:00,46.79,46.81,46.65,46.72,39050.61365250025,28.3031,28.3152,28.2184,28.2607,39050.6137
2013-04-23 09:50:00,46.73,46.78,46.68,46.69,30226.189268688508,28.2668,28.297,28.2365,28.2426,30226.1893
2013-04-23 09:55:00,46.67,46.72,46.61,46.66,17750.27893295466,28.2305,28.2607,28.1942,28.2244,17750.2789
2013-04-23 10:00:00,46.65,46.71,46.58,46.6,33269.094228623595,28.2184,28.2547,28.176,28.1881,33269.0942
2013-04-23 10:05:00,46.62,46.69,46.57,46.63,39963.48514048078,28.2002,28.2426,28.17,28.2063,39963.4851
2013-04-23 10:10:00,46.62,46.68,46.58,46.61,40572.06613246779,28.2002,28.2365,28.176,28.1942,40572.0661
2013-04-23 10:15:00,46.61,46.88,46.6,46.86,47063.59671366264,28.1942,28.3575,28.1881,28.3454,47063.5967
2013-04-23 10:20:00,46.87,46.91,46.76,46.77,56699.46242012375,28.3515,28.3757,28.2849,28.291,56699.4624
2013-04-23 10:25:00,46.77,46.83,46.77,46.81,32964.803732630084,28.291,28.3273,28.291,28.3152,32964.8037
2013-04-23 10:30:00,46.81,46.93,46.81,46.92,47875.038036312,28.3152,28.3878,28.3152,28.3817,47875.038
2013-04-23 10:35:00,46.92,46.93,46.81,46.82,33573.3847246171,28.3817,28.3878,28.3152,28.3212,33573.3847
2013-04-23 10:40:00,46.82,46.86,46.79,46.85,38543.462825844406,28.3212,28.3454,28.3031,28.3394,38543.4628
2013-04-23 10:45:00,46.84,46.84,46.76,46.8,23937.519018156,28.3333,28.3333,28.2849,28.3091,23937.519
2013-04-23 10:50:00,46.8,46.84,46.79,46.83,17547.41860229232,28.3091,28.3333,28.3031,28.3273,17547.4186
2013-04-23 10:55:00,46.83,46.85,46.79,46.8,33979.10538594178,28.3273,28.3394,28.3031,28.3091,33979.1054
2013-04-23 11:00:00,46.8,46.84,46.79,46.79,40673.49629779896,28.3091,28.3333,28.3031,28.3031,40673.4963
2013-04-23 11:05:00,46.8,46.81,46.7,46.72,23024.64753017548,28.3091,28.3152,28.2486,28.2607,23024.6475
2013-04-23 11:10:00,46.71,46.72,46.59,46.66,20286.033066233897,28.2547,28.2607,28.1821,28.2244,20286.0331
2013-04-23 11:15:00,46.66,46.77,46.65,46.75,13895.93265037022,28.2244,28.291,28.2184,28.2789,13895.9327
2013-04-23 11:20:00,46.74,46.75,46.7,46.74,12374.480170402678,28.2728,28.2789,28.2486,28.2728,12374.4802
2013-04-23 11:25:00,46.75,46.77,46.68,46.68,19373.161578253374,28.2789,28.291,28.2365,28.2365,19373.1616
2013-04-23 11:30:00,46.67,46.67,46.6,46.62,21097.474388883253,28.2305,28.2305,28.1881,28.2002,21097.4744
2013-04-23 11:35:00,46.62,46.64,46.58,46.58,14707.373973019576,28.2002,28.2123,28.176,28.176,14707.374
2013-04-23 11:40:00,46.58,46.59,46.51,46.54,32863.37356729891,28.176,28.1821,28.1337,28.1519,32863.3736
2013-04-23 11:45:00,46.54,46.61,46.54,46.58,9940.15620245461,28.1519,28.1942,28.1519,28.176,9940.1562
2013-04-23 11:50:00,46.59,46.64,46.55,46.64,17445.988436961154,28.1821,28.2123,28.1579,28.2123,17445.9884
2013-04-23 11:55:00,46.63,46.7,46.63,46.7,19576.02190891571,28.2063,28.2486,28.2063,28.2486,19576.0219
2013-04-23 12:00:00,46.71,46.72,46.67,46.71,15924.53595699361,28.2547,28.2607,28.2305,28.2547,15924.536
2013-04-23 12:05:00,46.7,46.72,46.66,46.69,28704.73678872097,28.2486,28.2607,28.2244,28.2426,28704.7368
2013-04-23 12:10:00,46.68,46.76,46.66,46.75,24038.94918348717,28.2365,28.2849,28.2244,28.2789,24038.9492
2013-04-23 12:15:00,46.75,46.79,46.73,46.78,17750.27893295466,28.2789,28.3031,28.2668,28.297,17750.2789
2013-04-23 12:20:00,46.77,46.86,46.77,46.85,11664.469013084492,28.291,28.3454,28.291,28.3394,11664.469
2013-04-23 12:25:00,46.85,46.86,46.83,46.85,8621.564053149406,28.3394,28.3454,28.3273,28.3394,8621.5641
2013-04-23 12:30:00,46.85,46.86,46.82,46.84,10244.44669844812,28.3394,28.3454,28.3212,28.3333,10244.4467
2013-04-23 12:35:00,46.84,46.84,46.79,46.8,14098.79298103256,28.3333,28.3333,28.3031,28.3091,14098.793
2013-04-23 12:40:00,46.8,46.81,46.75,46.76,16533.116948980627,28.3091,28.3152,28.2789,28.2849,16533.1169
2013-04-23 12:45:00,46.76,46.79,46.74,46.74,15620.245461000102,28.2849,28.3031,28.2728,28.2728,15620.2455
2013-04-23 12:50:00,46.73,46.73,46.71,46.72,11563.038847753322,28.2668,28.2668,28.2547,28.2607,11563.0388
2013-04-23 12:55:00,46.72,46.73,46.68,46.71,14504.513642357237,28.2607,28.2668,28.2365,28.2547,14504.5136
2013-04-23 13:00:00,46.71,46.71,46.63,46.65,13185.921493052034,28.2547,28.2547,28.2063,28.2184,13185.9215
2013-04-23 13:05:00,46.65,46.66,46.2,46.2,156202.454610001,28.2184,28.2244,27.9462,27.9462,156202.4546
2013-04-23 13:10:00,46.18,46.77,45.98,46.71,160969.672380566,27.9341,28.291,27.8131,28.2547,160969.6724
2013-04-23 13:15:00,46.73,46.83,46.7,46.77,17953.139263617,28.2668,28.3273,28.2486,28.291,17953.1393
2013-04-23 13:20:00,46.77,46.78,46.72,46.72,19576.02190891571,28.291,28.297,28.2607,28.2607,19576.0219
2013-04-23 13:25:00,46.71,46.72,46.64,46.66,17648.84876762349,28.2547,28.2607,28.2123,28.2244,17648.8488
2013-04-23 13:30:00,46.67,46.69,46.6,46.67,15823.10579166244,28.2305,28.2426,28.1881,28.2305,15823.1058
2013-04-23 13:35:00,46.66,46.66,46.59,46.64,22618.926868850795,28.2244,28.2244,28.1821,28.2123,22618.9269
2013-04-23 13:40:00,46.63,46.65,46.58,46.62,19271.731412922203,28.2063,28.2184,28.176,28.2002,19271.7314
2013-04-23 13:45:00,46.61,46.69,46.58,46.68,18663.150420935188,28.1942,28.2426,28.176,28.2365,18663.1504
2013-04-23 13:50:00,46.69,46.71,46.64,46.7,49599.35084694188,28.2426,28.2547,28.2123,28.2486,49599.3508
2013-04-23 13:55:00,46.69,46.73,46.67,46.7,22720.357034181965,28.2426,28.2668,28.2305,28.2486,22720.357
2013-04-23 14:00:00,46.69,46.75,46.68,46.72,18561.720255604017,28.2426,28.2789,28.2365,28.2607,18561.7203
2013-04-23 14:05:00,46.72,46.77,46.71,46.74,19170.30124759104,28.2607,28.291,28.2547,28.2728,19170.3012
2013-04-23 14:10:00,46.74,46.75,46.68,46.7,23937.519018156,28.2728,28.2789,28.2365,28.2486,23937.519
2013-04-23 14:15:00,46.7,46.71,46.64,46.66,33269.094228623595,28.2486,28.2547,28.2123,28.2244,33269.0942
2013-04-23 14:20:00,46.66,46.7,46.61,46.69,30733.34009534436,28.2244,28.2486,28.1942,28.2426,30733.3401
2013-04-23 14:25:00,46.69,46.78,46.69,46.7,58626.63556141596,28.2426,28.297,28.2426,28.2486,58626.6356
2013-04-23 14:30:00,46.7,46.71,46.6,46.66,45643.57439902627,28.2486,28.2547,28.1881,28.2244,45643.5744
2013-04-23 14:35:00,46.66,46.74,46.65,46.74,35906.278527234,28.2244,28.2728,28.2184,28.2728,35906.2785
2013-04-23 14:40:00,46.74,46.76,46.69,46.71,28096.15579673395,28.2728,28.2849,28.2426,28.2547,28096.1558
2013-04-23 14:45:00,46.71,46.76,46.71,46.75,23531.79835683132,28.2547,28.2849,28.2547,28.2789,23531.7984
2013-04-23 14:50:00,46.76,46.77,46.73,46.75,26067.55249011056,28.2849,28.291,28.2668,28.2789,26067.5525
2013-04-23 14:55:00,46.75,46.77,46.73,46.77,32660.513236636576,28.2789,28.291,28.2668,28.291,32660.5132
2013-04-23 15:00:00,46.76,46.84,46.76,46.82,55380.87027081855,28.2849,28.3333,28.2849,28.3212,55380.8703
2013-04-23 15:05:00,46.83,46.83,46.78,46.82,41687.79795111066,28.3273,28.3273,28.297,28.3212,41687.798
2013-04-23 15:10:00,46.83,46.88,46.81,46.86,49092.20002028604,28.3273,28.3575,28.3152,28.3454,49092.2
2013-04-23 15:15:00,46.85,46.88,46.81,46.84,34486.256212597626,28.3394,28.3575,28.3152,28.3333,34486.2562
2013-04-23 15:20:00,46.84,46.89,46.82,46.88,42600.66943909119,28.3333,28.3636,28.3212,28.3575,42600.6694
2013-04-23 15:25:00,46.87,46.94,46.86,46.93,64813.87564661731,28.3515,28.3938,28.3454,28.3878,64813.8756
2013-04-23 15:30:00,46.93,46.98,46.91,46.96,66943.90911857186,28.3878,28.418,28.3757,28.4059,66943.9091
2013-04-23 15:35:00,46.96,46.99,46.92,46.97,99604.42235520844,28.4059,28.4241,28.3817,28.412,99604.4224
2013-04-23 15:40:00,46.97,46.98,46.91,46.94,114210.36616289684,28.412,28.418,28.3757,28.3938,114210.3662
2013-04-23 15:45:00,46.93,46.96,46.88,46.96,67451.05994522771,28.3878,28.4059,28.3575,28.4059,67451.0599
2013-04-23 15:50:00,46.96,46.99,46.94,46.99,187240.0852013389,28.4059,28.4241,28.3938,28.4241,187240.0852
2013-04-23 15:55:00,46.98,47.07,46.98,47.03,165939.75048179328,28.418,28.4724,28.418,28.4482,165939.7505
2013-04-24 09:30:00,47.16,47.69,47.16,47.68,140075.05832234505,28.5269,28.8475,28.5269,28.8414,140075.0583
2013-04-24 09:35:00,47.68,47.81,47.61,47.74,136017.8517090983,28.8414,28.9201,28.7991,28.8777,136017.8517
2013-04-24 09:40:00,47.76,47.8,47.62,47.66,96662.94756060452,28.8898,28.914,28.8051,28.8293,96662.9476
2013-04-24 09:45:00,47.66,47.69,47.59,47.65,45643.57439902627,28.8293,28.8475,28.787,28.8233,45643.5744
2013-04-24 09:50:00,47.66,47.66,47.46,47.59,58423.77523075363,28.8293,28.8293,28.7084,28.787,58423.7752
2013-04-24 09:55:00,47.6,47.62,47.51,47.55,33269.094228623595,28.793,28.8051,28.7386,28.7628,33269.0942
2013-04-24 10:00:00,47.56,47.6,47.47,47.48,46556.4458870068,28.7688,28.793,28.7144,28.7205,46556.4459
2013-04-24 10:05:00,47.48,47.56,47.37,47.4,51019.37316157825,28.7205,28.7688,28.6539,28.6721,51019.3732
2013-04-24 10:10:00,47.41,47.57,47.4,47.54,111370.3215336241,28.6781,28.7749,28.6721,28.7567,111370.3215
2013-04-24 10:15:00,47.54,47.64,47.54,47.62,43310.68059640937,28.7567,28.8172,28.7567,28.8051,43310.6806
2013-04-24 10:20:00,47.62,47.63,47.55,47.57,61466.68019068871,28.8051,28.8112,28.7628,28.7749,61466.6802
2013-04-24 10:25:00,47.56,47.61,47.53,47.53,72015.41738513033,28.7688,28.7991,28.7507,28.7507,72015.4174
2013-04-24 10:30:00,47.53,47.6,47.52,47.53,50613.65250025358,28.7507,28.793,28.7446,28.7507,50613.6525
2013-04-24 10:35:00,47.53,47.61,47.48,47.6,33167.664063292425,28.7507,28.7991,28.7205,28.793,33167.6641
2013-04-24 10:40:00,47.61,47.73,47.6,47.72,15011.664469013083,28.7991,28.8717,28.793,28.8656,15011.6645
2013-04-24 10:45:00,47.72,47.73,47.59,47.61,13591.642154376712,28.8656,28.8717,28.787,28.7991,13591.6422
2013-04-24 10:50:00,47.6,47.62,47.52,47.52,19474.59174358454,28.793,28.8051,28.7446,28.7446,19474.5917
2013-04-24 10:55:00,47.52,47.54,47.44,47.49,20691.75372755857,28.7446,28.7567,28.6963,28.7265,20691.7537
2013-04-24 11:00:00,47.49,47.55,47.45,47.45,15823.10579166244,28.7265,28.7628,28.7023,28.7023,15823.1058
2013-04-24 11:05:00,47.45,47.48,47.45,47.46,21198.904554214423,28.7023,28.7205,28.7023,28.7084,21198.9046
2013-04-24 11:10:00,47.46,47.55,47.42,47.54,21604.6252155391,28.7084,28.7628,28.6842,28.7567,21604.6252
2013-04-24 11:15:00,47.55,47.68,47.54,47.68,36413.42935388985,28.7628,28.8414,28.7567,28.8414,36413.4294
2013-04-24 11:20:00,47.69,47.72,47.6,47.62,26270.412820772897,28.8475,28.8656,28.793,28.8051,26270.4128
2013-04-24 11:25:00,47.62,47.68,47.6,47.66,24038.94918348717,28.8051,28.8414,28.793,28.8293,24038.9492
2013-04-24 11:30:00,47.67,47.7,47.65,47.69,48990.76985495487,28.8354,28.8535,28.8233,28.8475,48990.7699
2013-04-24 11:35:00,47.68,47.76,47.62,47.7,95648.64590729284,28.8414,28.8898,28.8051,28.8535,95648.6459
2013-04-24 11:40:00,47.7,47.76,47.7,47.75,34790.54670859114,28.8535,28.8898,28.8535,28.8838,34790.5467
2013-04-24 11:45:00,47.75,47.81,47.74,47.8,35906.278527234,28.8838,28.9201,28.8777,28.914,35906.2785
2013-04-24 11:50:00,47.81,47.82,47.77,47.78,25357.54133279237,28.9201,28.9261,28.8959,28.9019,25357.5413
2013-04-24 11:55:00,47.78,47.8,47.77,47.79,16837.407444974135,28.9019,28.914,28.8959,28.908,16837.4074
2013-04-24 12:00:00,47.8,47.81,47.77,47.78,16431.686783649457,28.914,28.9201,28.8959,28.9019,16431.6868
2013-04-24 12:05:00,47.79,47.84,47.75,47.8,55178.00994015621,28.908,28.9382,28.8838,28.914,55178.0099
2013-04-24 12:10:00,47.81,47.81,47.69,47.69,10041.58636778578,28.9201,28.9201,28.8475,28.8475,10041.5864
2013-04-24 12:15:00,47.68,47.71,47.62,47.69,16938.837610305305,28.8414,28.8596,28.8051,28.8475,16938.8376
2013-04-24 12:20:00,47.7,47.72,47.67,47.72,13388.781823714373,28.8535,28.8656,28.8354,28.8656,13388.7818
2013-04-24 12:25:00,47.73,47.75,47.7,47.74,18358.85992494168,28.8717,28.8838,28.8535,28.8777,18358.8599
2013-04-24 12:30:00,47.74,47.76,47.68,47.68,29820.46860736383,28.8777,28.8898,28.8414,28.8414,29820.4686
2013-04-24 12:35:00,47.68,47.68,47.6,47.62,16431.686783649457,28.8414,28.8414,28.793,28.8051,16431.6868
2013-04-24 12:40:00,47.62,47.67,47.59,47.65,16228.826452987118,28.8051,28.8354,28.787,28.8233,16228.8265
2013-04-24 12:45:00,47.66,47.7,47.65,47.68,19271.731412922203,28.8293,28.8535,28.8233,28.8414,19271.7314
2013-04-24 12:50:00,47.69,47.71,47.6,47.62,23836.08885282483,28.8475,28.8596,28.793,28.8051,23836.0889
2013-04-24 12:55:00,47.62,47.66,47.6,47.65,47773.60787098083,28.8051,28.8293,28.793,28.8233,47773.6079
2013-04-24 13:00:00,47.66,47.66,47.58,47.61,11055.888021097477,28.8293,28.8293,28.7809,28.7991,11055.888
2013-04-24 13:05:00,47.61,47.66,47.61,47.61,9838.72603712344,28.7991,28.8293,28.7991,28.7991,9838.726
2013-04-24 13:10:00,47.61,47.66,47.58,47.65,19778.88223957805,28.7991,28.8293,28.7809,28.8233,19778.8822
2013-04-24 13:15:00,47.66,47.7,47.65,47.66,13794.502485039053,28.8293,28.8535,28.8233,28.8293,13794.5025
2013-04-24 13:20:00,47.66,47.68,47.65,47.67,9433.005375798764,28.8293,28.8414,28.8233,28.8354,9433.0054
2013-04-24 13:25:00,47.66,47.67,47.62,47.65,11461.608682422151,28.8293,28.8354,28.8051,28.8233,11461.6087
2013-04-24 13:30:00,47.63,47.7,47.63,47.68,13490.21198904554,28.8112,28.8535,28.8112,28.8414,13490.212
2013-04-24 13:35:00,47.69,47.7,47.62,47.64,7505.832234506543,28.8475,28.8535,28.8051,28.8172,7505.8322
2013-04-24 13:40:00,47.63,47.66,47.6,47.66,73435.4396997667,28.8112,28.8293,28.793,28.8293,73435.4397
2013-04-24 13:45:00,47.66,47.77,47.66,47.77,37732.02150319505,28.8293,28.8959,28.8293,28.8959,37732.0215
2013-04-24 13:50:00,47.78,47.81,47.74,47.75,124657.6731920073,28.9019,28.9201,28.8777,28.8838,124657.6732
2013-04-24 13:55:00,47.75,47.75,47.71,47.73,49700.78101227305,28.8838,28.8838,28.8596,28.8717,49700.781
2013-04-24 14:00:00,47.72,47.76,47.67,47.76,35906.278527234,28.8656,28.8898,28.8354,28.8898,35906.2785
2013-04-24 14:05:00,47.76,47.77,47.68,47.71,29211.88761537681,28.8898,28.8959,28.8414,28.8596,29211.8876
2013-04-24 14:10:00,47.72,47.76,47.71,47.74,29211.88761537681,28.8656,28.8898,28.8596,28.8777,29211.8876
2013-04-24 14:15:00,47.74,47.8,47.74,47.79,17953.139263617,28.8777,28.914,28.8777,28.908,17953.1393
2013-04-24 14:20:00,47.79,47.84,47.76,47.83,20387.463231565067,28.908,28.9382,28.8898,28.9322,20387.4632
2013-04-24 14:25:00,47.83,47.87,47.82,47.86,18561.720255604017,28.9322,28.9564,28.9261,28.9503,18561.7203
2013-04-24 14:30:00,47.87,47.93,47.87,47.93,64813.87564661731,28.9564,28.9927,28.9564,28.9927,64813.8756
2013-04-24 14:35:00,47.92,47.97,47.91,47.95,33674.81488994827,28.9866,29.0169,28.9806,29.0048,33674.8149
2013-04-24 14:40:00,47.96,47.96,47.9,47.93,16735.977279642964,29.0108,29.0108,28.9745,28.9927,16735.9773
2013-04-24 14:45:00,47.92,47.95,47.9,47.94,16330.256618318288,28.9866,29.0048,28.9745,28.9987,16330.2566
2013-04-24 14:50:00,47.95,47.95,47.89,47.92,15113.094634344254,29.0048,29.0048,28.9685,28.9866,15113.0946
2013-04-24 14:55:00,47.92,48.02,47.92,48.01,38644.89299117558,28.9866,29.0471,28.9866,29.041,38644.893
2013-04-24 15:00:00,48.01,48.01,47.95,47.98,25763.26199411705,29.041,29.041,29.0048,29.0229,25763.262
2013-04-24 15:05:00,47.97,48.02,47.93,47.94,106197.38310173443,29.0169,29.0471,28.9927,28.9987,106197.3831
2013-04-24 15:10:00,47.94,48.01,47.94,47.95,30429.04959935085,28.9987,29.041,28.9987,29.0048,30429.0496
2013-04-24 15:15:00,47.95,47.99,47.94,47.97,21706.05538087027,29.0048,29.0289,28.9987,29.0169,21706.0554
2013-04-24 15:20:00,47.97,47.98,47.92,47.94,53352.26696419515,29.0169,29.0229,28.9866,28.9987,53352.267
2013-04-24 15:25:00,47.95,47.95,47.91,47.91,45237.85373770159,29.0048,29.0048,28.9806,28.9806,45237.8537
2013-04-24 15:30:00,47.92,47.99,47.9,47.9,51425.09382290293,28.9866,29.0289,28.9745,28.9745,51425.0938
2013-04-24 15:35:00,47.9,47.92,47.84,47.9,54975.14960949386,28.9745,28.9866,28.9382,28.9745,54975.1496
2013-04-24 15:40:00,47.9,47.95,47.87,47.87,41079.216959123645,28.9745,29.0048,28.9564,28.9564,41079.217
2013-04-24 15:45:00,47.86,47.9,47.84,47.9,58119.48473476012,28.9503,28.9745,28.9382,28.9745,58119.4847
2013-04-24 15:50:00,47.9,47.9,47.87,47.9,88142.81367278629,28.9745,28.9745,28.9564,28.9745,88142.8137
2013-04-24 15:55:00,47.89,47.9,47.79,47.82,200223.14636372856,28.9685,28.9745,28.908,28.9261,200223.1464
2013-04-25 09:30:00,47.88,48.05,47.82,48.02,79521.24961963687,28.9624,29.0652,28.9261,29.0471,79521.2496
2013-04-25 09:35:00,48.01,48.06,47.5,47.56,78202.65747033167,29.041,29.0713,28.7326,28.7688,78202.6575
2013-04-25 09:40:00,47.58,47.58,47.41,47.45,49599.35084694188,28.7809,28.7809,28.6781,28.7023,49599.3508
2013-04-25 09:45:00,47.45,47.45,47.33,47.4,96358.65706461102,28.7023,28.7023,28.6297,28.6721,96358.6571
2013-04-25 09:50:00,47.4,47.59,47.4,47.52,88244.24383811746,28.6721,28.787,28.6721,28.7446,88244.2438
2013-04-25 09:55:00,47.53,47.59,47.52,47.53,74348.31118774724,28.7507,28.787,28.7446,28.7507,74348.3112
2013-04-25 10:00:00,47.53,47.58,47.47,47.48,91287.14879805254,28.7507,28.7809,28.7144,28.7205,91287.1488
2013-04-25 10:05:00,47.49,47.53,47.47,47.51,56090.88142813673,28.7265,28.7507,28.7144,28.7386,56090.8814
2013-04-25 10:10:00,47.53,47.56,47.44,47.46,84795.61821685769,28.7507,28.7688,28.6963,28.7084,84795.6182
2013-04-25 10:15:00,47.46,47.5,47.42,47.42,68262.50126787707,28.7084,28.7326,28.6842,28.6842,68262.5013
2013-04-25 10:20:00,47.41,47.44,47.25,47.3,67349.62977989654,28.6781,28.6963,28.5813,28.6116,67349.6298
2013-04-25 10:25:00,47.3,47.37,47.27,47.3,51222.23349224059,28.6116,28.6539,28.5934,28.6116,51222.2335
2013-04-25 10:30:00,47.31,47.39,47.31,47.32,30124.759103357337,28.6176,28.666,28.6176,28.6237,30124.7591
2013-04-25 10:35:00,47.32,47.33,47.29,47.31,132264.93559184502,28.6237,28.6297,28.6055,28.6176,132264.9356
2013-04-25 10:40:00,47.32,47.36,47.27,47.3,42904.95993508469,28.6237,28.6479,28.5934,28.6116,42904.9599
2013-04-25 10:45:00,47.28,47.3,47.24,47.3,19271.731412922203,28.5995,28.6116,28.5753,28.6116,19271.7314
2013-04-25 10:50:00,47.3,47.33,47.29,47.29,33471.95455928593,28.6116,28.6297,28.6055,28.6055,33471.9546
2013-04-25 10:55:00,47.28,47.34,47.27,47.32,31747.64174865605,28.5995,28.6358,28.5934,28.6237,31747.6417
2013-04-25 11:00:00,47.31,47.42,47.3,47.39,30124.759103357337,28.6176,28.6842,28.6116,28.666,30124.7591
2013-04-25 11:05:00,47.37,47.4,47.34,47.39,29313.31778070798,28.6539,28.6721,28.6358,28.666,29313.3178
2013-04-25 11:10:00,47.38,47.42,47.34,47.34,32660.513236636576,28.66,28.6842,28.6358,28.6358,32660.5132
2013-04-25 11:15:00,47.35,47.35,47.25,47.29,56902.32275078609,28.6418,28.6418,28.5813,28.6055,56902.3228
2013-04-25 11:20:00,47.29,47.29,47.2,47.29,25154.68100213004,28.6055,28.6055,28.5511,28.6055,25154.681
2013-04-25 11:25:00,47.29,47.29,47.17,47.19,53555.12729485749,28.6055,28.6055,28.5329,28.545,53555.1273
2013-04-25 11:30:00,47.2,47.22,47.12,47.16,42803.52976975353,28.5511,28.5632,28.5027,28.5269,42803.5298
2013-04-25 11:35:00,47.16,47.2,47.16,47.17,16228.826452987118,28.5269,28.5511,28.5269,28.5329,16228.8265
2013-04-25 11:40:00,47.17,47.18,47.14,47.16,37934.88183385739,28.5329,28.539,28.5148,28.5269,37934.8818
2013-04-25 11:45:00,47.15,47.17,47.08,47.09,42296.37894309768,28.5208,28.5329,28.4785,28.4845,42296.3789
2013-04-25 11:50:00,47.08,47.13,47.08,47.12,17851.70909828583,28.4785,28.5087,28.4785,28.5027,17851.7091
2013-04-25 11:55:00,47.12,47.13,47.05,47.1,77391.21614768232,28.5027,28.5087,28.4603,28.4906,77391.2161
2013-04-25 12:00:00,47.11,47.17,47.11,47.16,15518.815295668932,28.4966,28.5329,28.4966,28.5269,15518.8153
2013-04-25 12:05:00,47.15,47.16,47.09,47.1,21604.6252155391,28.5208,28.5269,28.4845,28.4906,21604.6252
2013-04-25 12:10:00,47.1,47.13,47.08,47.11,21300.3347195456,28.4906,28.5087,28.4785,28.4966,21300.3347
2013-04-25 12:15:00,47.1,47.11,46.94,47.0,59539.50704939649,28.4906,28.4966,28.3938,28.4301,59539.507
2013-04-25 12:20:00,47.0,47.07,47.0,47.06,19576.02190891571,28.4301,28.4724,28.4301,28.4664,19576.0219
2013-04-25 12:25:00,47.06,47.06,46.92,46.97,38036.31199918856,28.4664,28.4664,28.3817,28.412,38036.312
2013-04-25 12:30:00,46.98,47.1,46.98,47.09,32863.37356729891,28.418,28.4906,28.418,28.4845,32863.3736
2013-04-25 12:35:00,47.08,47.14,47.08,47.11,10244.44669844812,28.4785,28.5148,28.4785,28.4966,10244.4467
2013-04-25 12:40:00,47.12,47.18,47.11,47.17,14808.804138350746,28.5027,28.539,28.4966,28.5329,14808.8041
2013-04-25 12:45:00,47.17,47.17,47.13,47.15,18764.580586266355,28.5329,28.5329,28.5087,28.5208,18764.5806
2013-04-25 12:50:00,47.14,47.18,47.11,47.18,10244.44669844812,28.5148,28.539,28.4966,28.539,10244.4467
2013-04-25 12:55:00,47.17,47.19,47.13,47.14,15011.664469013083,28.5329,28.545,28.5087,28.5148,15011.6645
2013-04-25 13:00:00,47.13,47.17,47.09,47.16,21097.474388883253,28.5087,28.5329,28.4845,28.5269,21097.4744
2013-04-25 13:05:00,47.17,47.18,47.11,47.18,15113.094634344254,28.5329,28.539,28.4966,28.539,15113.0946
2013-04-25 13:10:00,47.17,47.22,47.17,47.22,15924.53595699361,28.5329,28.5632,28.5329,28.5632,15924.536
2013-04-25 13:15:00,47.22,47.27,47.22,47.27,27386.14463941576,28.5632,28.5934,28.5632,28.5934,27386.1446
2013-04-25 13:20:00,47.27,47.27,47.2,47.21,33776.24505527944,28.5934,28.5934,28.5511,28.5571,33776.2451
2013-04-25 13:25:00,47.2,47.23,47.19,47.2,29009.02728471448,28.5511,28.5692,28.545,28.5511,29009.0273
2013-04-25 13:30:00,47.2,47.23,47.2,47.22,19068.871082259862,28.5511,28.5692,28.5511,28.5632,19068.8711
2013-04-25 13:35:00,47.22,47.24,47.2,47.21,10041.58636778578,28.5632,28.5753,28.5511,28.5571,10041.5864
2013-04-25 13:40:00,47.2,47.22,47.17,47.18,20488.89339689624,28.5511,28.5632,28.5329,28.539,20488.8934
2013-04-25 13:45:00,47.18,47.22,47.16,47.16,39557.7644791561,28.539,28.5632,28.5269,28.5269,39557.7645
2013-04-25 13:50:00,47.16,47.16,47.11,47.16,27690.435135409272,28.5269,28.5269,28.4966,28.5269,27690.4351
2013-04-25 13:55:00,47.15,47.2,47.15,47.2,63698.14382797444,28.5208,28.5511,28.5208,28.5511,63698.1438
2013-04-25 14:00:00,47.2,47.22,47.18,47.18,32863.37356729891,28.5511,28.5632,28.539,28.539,32863.3736
2013-04-25 14:05:00,47.19,47.21,47.18,47.18,30530.47976468201,28.545,28.5571,28.539,28.539,30530.4798
2013-04-25 14:10:00,47.18,47.19,47.18,47.19,22923.217364844302,28.539,28.545,28.539,28.545,22923.2174
2013-04-25 14:15:00,47.18,47.21,47.18,47.21,29617.60827670149,28.539,28.5571,28.539,28.5571,29617.6083
2013-04-25 14:20:00,47.21,47.21,47.11,47.15,56598.032254792575,28.5571,28.5571,28.4966,28.5208,56598.0323
2013-04-25 14:25:00,47.16,47.22,47.15,47.19,13693.07231970788,28.5269,28.5632,28.5208,28.545,13693.0723
2013-04-25 14:30:00,47.18,47.18,47.09,47.09,40977.78679379248,28.539,28.539,28.4845,28.4845,40977.7868
2013-04-25 14:35:00,47.09,47.11,47.09,47.09,32863.37356729891,28.4845,28.4966,28.4845,28.4845,32863.3736
2013-04-25 14:40:00,47.1,47.11,47.08,47.09,41890.658281773,28.4906,28.4966,28.4785,28.4845,41890.6583
2013-04-25 14:45:00,47.08,47.08,46.94,46.96,61162.3896946952,28.4785,28.4785,28.3938,28.4059,61162.3897
2013-04-25 14:50:00,46.97,47.08,46.97,47.02,33979.10538594178,28.412,28.4785,28.412,28.4422,33979.1054
2013-04-25 14:55:00,47.02,47.07,46.97,47.05,37326.300841870376,28.4422,28.4724,28.412,28.4603,37326.3008
2013-04-25 15:00:00,47.05,47.05,46.96,46.98,21908.91571153261,28.4603,28.4603,28.4059,28.418,21908.9157
2013-04-25 15:05:00,46.98,46.98,46.86,46.95,70899.68556648747,28.418,28.418,28.3454,28.3999,70899.6856
2013-04-25 15:10:00,46.95,47.04,46.86,47.04,31747.64174865605,28.3999,28.4543,28.3454,28.4543,31747.6417
2013-04-25 15:15:00,47.04,47.04,46.87,46.92,61263.81986002637,28.4543,28.4543,28.3515,28.3817,61263.8199
2013-04-25 15:20:00,46.93,46.97,46.88,46.92,78506.94796632518,28.3878,28.412,28.3575,28.3817,78506.948
2013-04-25 15:25:00,46.91,47.01,46.91,47.01,70088.24424383811,28.3757,28.4362,28.3757,28.4362,70088.2442
2013-04-25 15:30:00,47.0,47.05,46.97,46.99,46150.72522568212,28.4301,28.4603,28.412,28.4241,46150.7252
2013-04-25 15:35:00,47.01,47.05,46.98,47.05,66233.89796125368,28.4362,28.4603,28.418,28.4603,66233.898
2013-04-25 15:40:00,47.05,47.06,46.97,46.99,54366.56861750685,28.4603,28.4664,28.412,28.4241,54366.5686
2013-04-25 15:45:00,46.99,47.04,46.93,46.96,98691.55086722792,28.4241,28.4543,28.3878,28.4059,98691.5509
2013-04-25 15:50:00,46.96,46.96,46.85,46.85,148696.62237549448,28.4059,28.4059,28.3394,28.3394,148696.6224
2013-04-25 15:55:00,46.86,46.93,46.81,46.93,182371.4372654428,28.3454,28.3878,28.3152,28.3878,182371.4373
2013-04-26 09:30:00,46.95,47.18,46.93,47.13,35601.98803124049,28.3999,28.539,28.3878,28.5087,35601.988
2013-04-26 09:35:00,47.12,47.12,46.91,46.91,12070.18967440917,28.5027,28.5027,28.3757,28.3757,12070.1897
2013-04-26 09:40:00,46.9,46.93,46.75,46.82,22923.217364844302,28.3696,28.3878,28.2789,28.3212,22923.2174
2013-04-26 09:45:00,46.83,46.91,46.82,46.86,15721.67562633127,28.3273,28.3757,28.3212,28.3454,15721.6756
2013-04-26 09:50:00,46.88,46.94,46.73,46.76,34283.395881935285,28.3575,28.3938,28.2668,28.2849,34283.3959
2013-04-26 09:55:00,46.79,46.87,46.72,46.86,26473.27315143524,28.3031,28.3515,28.2607,28.3454,26473.2732
2013-04-26 10:00:00,46.86,46.94,46.84,46.84,35297.69753524698,28.3454,28.3938,28.3333,28.3333,35297.6975
2013-04-26 10:05:00,46.83,46.86,46.76,46.77,15620.245461000102,28.3273,28.3454,28.2849,28.291,15620.2455
2013-04-26 10:10:00,46.78,46.85,46.58,46.61,30327.61943401968,28.297,28.3394,28.176,28.1942,30327.6194
2013-04-26 10:15:00,46.62,46.62,46.5,46.54,55380.87027081855,28.2002,28.2002,28.1277,28.1519,55380.8703
2013-04-26 10:20:00,46.53,46.61,46.48,46.6,22821.78719951313,28.1458,28.1942,28.1156,28.1881,22821.7872
2013-04-26 10:25:00,46.6,46.64,46.54,46.61,15620.245461000102,28.1881,28.2123,28.1519,28.1942,15620.2455
2013-04-26 10:30:00,46.61,46.66,46.58,46.62,21908.91571153261,28.1942,28.2244,28.176,28.2002,21908.9157
2013-04-26 10:35:00,46.62,46.62,46.55,46.57,23937.519018156,28.2002,28.2002,28.1579,28.17,23937.519
2013-04-26 10:40:00,46.57,46.64,46.54,46.56,25357.54133279237,28.17,28.2123,28.1519,28.1639,25357.5413
2013-04-26 10:45:00,46.55,46.57,46.49,46.53,42093.518612435335,28.1579,28.17,28.1216,28.1458,42093.5186
2013-04-26 10:50:00,46.53,46.56,46.37,46.38,43513.540927071714,28.1458,28.1639,28.049,28.0551,43513.5409
2013-04-26 10:55:00,46.38,46.41,46.25,46.25,101125.874835176,28.0551,28.0732,27.9764,27.9764,101125.8748
2013-04-26 11:00:00,46.24,46.49,46.24,46.49,37529.16117253271,27.9704,28.1216,27.9704,28.1216,37529.1612
2013-04-26 11:05:00,46.5,46.51,46.42,46.43,25458.97149812354,28.1277,28.1337,28.0793,28.0853,25458.9715
2013-04-26 11:10:00,46.43,46.46,46.34,46.42,46860.7363830003,28.0853,28.1035,28.0309,28.0793,46860.7364
2013-04-26 11:15:00,46.41,46.41,46.29,46.29,35906.278527234,28.0732,28.0732,28.0006,28.0006,35906.2785
2013-04-26 11:20:00,46.31,46.35,46.29,46.35,23734.658687493666,28.0127,28.0369,28.0006,28.0369,23734.6587
2013-04-26 11:25:00,46.35,46.44,46.35,46.39,43817.83142306522,28.0369,28.0914,28.0369,28.0611,43817.8314
2013-04-26 11:30:00,46.39,46.42,46.32,46.36,80535.55127294858,28.0611,28.0793,28.0188,28.043,80535.5513
2013-04-26 11:35:00,46.37,46.42,46.27,46.27,200223.14636372856,28.049,28.0793,27.9885,27.9885,200223.1464
2013-04-26 11:40:00,46.27,46.27,46.17,46.22,52540.825641545794,27.9885,27.9885,27.928,27.9583,52540.8256
2013-04-26 11:45:00,46.22,46.27,46.18,46.25,41789.22811644183,27.9583,27.9885,27.9341,27.9764,41789.2281
2013-04-26 11:50:00,46.23,46.23,46.12,46.13,84592.75788619535,27.9643,27.9643,27.8978,27.9038,84592.7579
2013-04-26 11:55:00,46.12,46.14,46.08,46.11,61770.970686682216,27.8978,27.9099,27.8736,27.8917,61770.9707
2013-04-26 12:00:00,46.11,46.11,45.92,45.93,124556.24302667614,27.8917,27.8917,27.7768,27.7829,124556.243
2013-04-26 12:05:00,45.94,45.94,45.84,45.92,141495.08063698144,27.7889,27.7889,27.7284,27.7768,141495.0806
2013-04-26 12:10:00,45.91,46.02,45.88,45.98,24546.10001014301,27.7708,27.8373,27.7526,27.8131,24546.1
2013-04-26 12:15:00,45.97,46.03,45.97,46.01,22517.496703519628,27.8071,27.8434,27.8071,27.8313,22517.4967
2013-04-26 12:20:00,46.02,46.02,45.91,45.91,14910.234303681917,27.8373,27.8373,27.7708,27.7708,14910.2343
2013-04-26 12:25:00,45.92,45.95,45.87,45.94,25256.111167461204,27.7768,27.795,27.7466,27.7889,25256.1112
2013-04-26 12:30:00,45.94,46.02,45.89,45.9,27386.14463941576,27.7889,27.8373,27.7587,27.7647,27386.1446
2013-04-26 12:35:00,45.92,45.92,45.84,45.86,15011.664469013083,27.7768,27.7768,27.7284,27.7405,15011.6645
2013-04-26 12:40:00,45.87,45.89,45.81,45.82,11765.89917841566,27.7466,27.7587,27.7103,27.7163,11765.8992
2013-04-26 12:45:00,45.83,45.96,45.82,45.92,14808.804138350746,27.7224,27.801,27.7163,27.7768,14808.8041
2013-04-26 12:50:00,45.94,46.05,45.93,46.05,12577.340501065017,27.7889,27.8555,27.7829,27.8555,12577.3405
2013-04-26 12:55:00,46.06,46.08,46.03,46.03,18054.56942894817,27.8615,27.8736,27.8434,27.8434,18054.5694
2013-04-26 13:00:00,46.04,46.05,46.03,46.04,9635.865706461102,27.8494,27.8555,27.8434,27.8494,9635.8657
2013-04-26 13:05:00,46.05,46.05,46.01,46.04,13185.921493052034,27.8555,27.8555,27.8313,27.8494,13185.9215
2013-04-26 13:10:00,46.05,46.06,46.01,46.03,12881.630997058524,27.8555,27.8615,27.8313,27.8434,12881.631
2013-04-26 13:15:00,46.04,46.07,45.99,46.02,98995.84136322142,27.8494,27.8675,27.8192,27.8373,98995.8414
2013-04-26 13:20:00,46.02,46.11,46.02,46.04,32559.08307130541,27.8373,27.8917,27.8373,27.8494,32559.0831
2013-04-26 13:25:00,46.05,46.07,45.98,45.99,41586.36778577949,27.8555,27.8675,27.8131,27.8192,41586.3678
2013-04-26 13:30:00,46.0,46.08,45.97,46.03,31139.06075666904,27.8252,27.8736,27.8071,27.8434,31139.0608
2013-04-26 13:35:00,46.03,46.08,45.99,46.01,23937.519018156,27.8434,27.8736,27.8192,27.8313,23937.519
2013-04-26 13:40:00,46.0,46.03,45.97,45.99,41383.50745511715,27.8252,27.8434,27.8071,27.8192,41383.5075
2013-04-26 13:45:00,45.99,46.08,45.97,46.03,63190.9930013186,27.8192,27.8736,27.8071,27.8434,63190.993
2013-04-26 13:50:00,46.03,46.05,45.95,45.95,52439.395476214624,27.8434,27.8555,27.795,27.795,52439.3955
2013-04-26 13:55:00,45.95,46.0,45.95,45.97,47672.17770564966,27.795,27.8252,27.795,27.8071,47672.1777
2013-04-26 14:00:00,45.98,46.03,45.96,45.98,42904.95993508469,27.8131,27.8434,27.801,27.8131,42904.9599
2013-04-26 14:05:00,45.99,46.07,45.99,46.0,29313.31778070798,27.8192,27.8675,27.8192,27.8252,29313.3178
2013-04-26 14:10:00,46.0,46.03,46.0,46.01,39354.90414849376,27.8252,27.8434,27.8252,27.8313,39354.9041
2013-04-26 14:15:00,46.01,46.04,46.01,46.02,27994.72563140278,27.8313,27.8494,27.8313,27.8373,27994.7256
2013-04-26 14:20:00,46.03,46.03,45.94,45.94,47976.46820164317,27.8434,27.8434,27.7889,27.7889,47976.4682
2013-04-26 14:25:00,45.94,45.94,45.9,45.91,20691.75372755857,27.7889,27.7889,27.7647,27.7708,20691.7537
2013-04-26 14:30:00,45.91,45.92,45.82,45.83,69581.09341718227,27.7708,27.7768,27.7163,27.7224,69581.0934
2013-04-26 14:35:00,45.84,45.85,45.83,45.84,51222.23349224059,27.7284,27.7345,27.7224,27.7284,51222.2335
2013-04-26 14:40:00,45.84,45.84,45.78,45.79,45745.00456435744,27.7284,27.7284,27.6921,27.6982,45745.0046
2013-04-26 14:45:00,45.8,45.81,45.74,45.79,64103.86448929912,27.7042,27.7103,27.6679,27.6982,64103.8645
2013-04-26 14:50:00,45.8,45.8,45.68,45.7,59235.216553402985,27.7042,27.7042,27.6316,27.6437,59235.2166
2013-04-26 14:55:00,45.7,45.8,45.69,45.7,98488.69053656555,27.6437,27.7042,27.6377,27.6437,98488.6905
2013-04-26 15:00:00,45.7,45.77,45.7,45.75,65726.74713459783,27.6437,27.6861,27.6437,27.674,65726.7471
2013-04-26 15:05:00,45.74,45.76,45.73,45.74,74044.02069175373,27.6679,27.68,27.6619,27.6679,74044.0207
2013-04-26 15:10:00,45.74,45.74,45.68,45.69,33776.24505527944,27.6679,27.6679,27.6316,27.6377,33776.2451
2013-04-26 15:15:00,45.69,45.72,45.66,45.71,83781.316563546,27.6377,27.6558,27.6195,27.6498,83781.3166
2013-04-26 15:20:00,45.72,45.81,45.72,45.81,39354.90414849376,27.6558,27.7103,27.6558,27.7103,39354.9041
2013-04-26 15:25:00,45.81,45.85,45.78,45.83,43310.68059640937,27.7103,27.7345,27.6921,27.7224,43310.6806
2013-04-26 15:30:00,45.82,45.88,45.81,45.87,43412.11076174054,27.7163,27.7526,27.7103,27.7466,43412.1108
2013-04-26 15:35:00,45.87,45.9,45.82,45.82,54265.13845217568,27.7466,27.7647,27.7163,27.7163,54265.1385
2013-04-26 15:40:00,45.82,45.89,45.82,45.89,70493.9649051628,27.7163,27.7587,27.7163,27.7587,70493.9649
2013-04-26 15:45:00,45.88,45.89,45.78,45.84,110964.60087229942,27.7526,27.7587,27.6921,27.7284,110964.6009
2013-04-26 15:50:00,45.84,45.84,45.8,45.8,109443.14839233187,27.7284,27.7284,27.7042,27.7042,109443.1484
2013-04-26 15:55:00,45.8,45.81,45.76,45.76,213104.7773607871,27.7042,27.7103,27.68,27.68,213104.7774
2013-04-29 09:30:00,46.34,46.64,46.25,46.64,105081.6512830916,28.0309,28.2123,27.9764,28.2123,105081.6513
2013-04-29 09:35:00,46.63,46.65,46.2,46.33,73131.1492037732,28.2063,28.2184,27.9462,28.0248,73131.1492
2013-04-29 09:40:00,46.37,46.4,46.21,46.27,64103.86448929912,28.049,28.0672,27.9522,27.9885,64103.8645
2013-04-29 09:45:00,46.28,46.32,46.21,46.29,76782.6351556953,27.9946,28.0188,27.9522,28.0006,76782.6352
2013-04-29 09:50:00,46.29,46.56,46.29,46.5,61973.83101734456,28.0006,28.1639,28.0006,28.1277,61973.831
2013-04-29 09:55:00,46.52,46.6,46.48,46.52,60959.52936403286,28.1398,28.1881,28.1156,28.1398,60959.5294
2013-04-29 10:00:00,46.52,46.55,46.38,46.43,97677.24921391622,28.1398,28.1579,28.0551,28.0853,97677.2492
2013-04-29 10:05:00,46.45,46.48,46.37,46.41,33573.3847246171,28.0974,28.1156,28.049,28.0732,33573.3847
2013-04-29 10:10:00,46.41,46.43,46.27,46.32,23734.658687493666,28.0732,28.0853,27.9885,28.0188,23734.6587
2013-04-29 10:15:00,46.32,46.36,46.26,46.3,15924.53595699361,28.0188,28.043,27.9825,28.0067,15924.536
2013-04-29 10:20:00,46.31,46.32,46.22,46.3,15113.094634344254,28.0127,28.0188,27.9583,28.0067,15113.0946
2013-04-29 10:25:00,46.31,46.35,46.26,46.34,13794.502485039053,28.0127,28.0369,27.9825,28.0309,13794.5025
2013-04-29 10:30:00,46.34,46.36,46.27,46.32,23531.79835683132,28.0309,28.043,27.9885,28.0188,23531.7984
2013-04-29 10:35:00,46.33,46.4,46.32,46.34,22416.066538188457,28.0248,28.0672,28.0188,28.0309,22416.0665
2013-04-29 10:40:00,46.32,46.37,46.31,46.37,20996.04422355209,28.0188,28.049,28.0127,28.049,20996.0442
2013-04-29 10:45:00,46.38,46.53,46.38,46.51,61365.25002535754,28.0551,28.1458,28.0551,28.1337,61365.25
2013-04-29 10:50:00,46.52,46.61,46.5,46.59,31443.35125266254,28.1398,28.1942,28.1277,28.1821,31443.3513
2013-04-29 10:55:00,46.6,46.68,46.6,46.63,72218.27771579268,28.1881,28.2365,28.1881,28.2063,72218.2777
2013-04-29 11:00:00,46.62,46.65,46.58,46.64,25357.54133279237,28.2002,28.2184,28.176,28.2123,25357.5413
2013-04-29 11:05:00,46.64,46.66,46.61,46.62,29617.60827670149,28.2123,28.2244,28.1942,28.2002,29617.6083
2013-04-29 11:10:00,46.62,46.67,46.59,46.67,26878.99381275992,28.2002,28.2305,28.1821,28.2305,26878.9938
2013-04-29 11:15:00,46.67,46.74,46.63,46.63,39659.19464448728,28.2305,28.2728,28.2063,28.2063,39659.1946
2013-04-29 11:20:00,46.64,46.75,46.64,46.74,22923.217364844302,28.2123,28.2789,28.2123,28.2728,22923.2174
2013-04-29 11:25:00,46.73,46.76,46.7,46.76,21097.474388883253,28.2668,28.2849,28.2486,28.2849,21097.4744
2013-04-29 11:30:00,46.75,46.76,46.66,46.67,34181.96571660412,28.2789,28.2849,28.2244,28.2305,34181.9657
2013-04-29 11:35:00,46.67,46.67,46.57,46.59,18967.440916928696,28.2305,28.2305,28.17,28.1821,18967.4409
2013-04-29 11:40:00,46.59,46.62,46.55,46.61,16634.547114311797,28.1821,28.2002,28.1579,28.1942,16634.5471
2013-04-29 11:45:00,46.62,46.67,46.61,46.66,13997.36281570139,28.2002,28.2305,28.1942,28.2244,13997.3628
2013-04-29 11:50:00,46.66,46.7,46.64,46.66,17953.139263617,28.2244,28.2486,28.2123,28.2244,17953.1393
2013-04-29 11:55:00,46.67,46.71,46.61,46.62,27690.435135409272,28.2305,28.2547,28.1942,28.2002,27690.4351
2013-04-29 12:00:00,46.62,46.68,46.58,46.66,37022.010345876864,28.2002,28.2365,28.176,28.2244,37022.0103
2013-04-29 12:05:00,46.67,46.73,46.67,46.7,40166.34547114312,28.2305,28.2668,28.2305,28.2486,40166.3455
2013-04-29 12:10:00,46.71,46.75,46.68,46.72,30124.759103357337,28.2547,28.2789,28.2365,28.2607,30124.7591
2013-04-29 12:15:00,46.71,46.72,46.69,46.71,17040.267775636476,28.2547,28.2607,28.2426,28.2547,17040.2678
2013-04-29 12:20:00,46.71,46.74,46.7,46.72,21503.19505020793,28.2547,28.2728,28.2486,28.2607,21503.1951
2013-04-29 12:25:00,46.72,46.75,46.71,46.73,12475.910335733848,28.2607,28.2789,28.2547,28.2668,12475.9103
2013-04-29 12:30:00,46.72,46.75,46.71,46.71,49903.64134293539,28.2607,28.2789,28.2547,28.2547,49903.6413
2013-04-29 12:35:00,46.71,46.72,46.63,46.63,53250.83679886398,28.2547,28.2607,28.2063,28.2063,53250.8368
2013-04-29 12:40:00,46.63,46.65,46.58,46.58,18561.720255604017,28.2063,28.2184,28.176,28.176,18561.7203
2013-04-29 12:45:00,46.59,46.61,46.59,46.61,12881.630997058524,28.1821,28.1942,28.1821,28.1942,12881.631
2013-04-29 12:50:00,46.61,46.63,46.56,46.56,18358.85992494168,28.1942,28.2063,28.1639,28.1639,18358.8599
2013-04-29 12:55:00,46.57,46.57,46.5,46.53,23836.08885282483,28.17,28.17,28.1277,28.1458,23836.0889
2013-04-29 13:00:00,46.53,46.55,46.51,46.55,14098.79298103256,28.1458,28.1579,28.1337,28.1579,14098.793
2013-04-29 13:05:00,46.55,46.58,46.51,46.54,44324.98224972107,28.1579,28.176,28.1337,28.1519,44324.9822
2013-04-29 13:10:00,46.55,46.55,46.5,46.51,28096.15579673395,28.1579,28.1579,28.1277,28.1337,28096.1558
2013-04-29 13:15:00,46.51,46.55,46.51,46.54,7810.122730500051,28.1337,28.1579,28.1337,28.1519,7810.1227
2013-04-29 13:20:00,46.54,46.55,46.53,46.53,12577.340501065017,28.1519,28.1579,28.1458,28.1458,12577.3405
2013-04-29 13:25:00,46.54,46.6,46.53,46.6,23430.36819150015,28.1519,28.1881,28.1458,28.1881,23430.3682
2013-04-29 13:30:00,46.6,46.6,46.56,46.56,19576.02190891571,28.1881,28.1881,28.1639,28.1639,19576.0219
2013-04-29 13:35:00,46.57,46.63,46.57,46.63,13794.502485039053,28.17,28.2063,28.17,28.2063,13794.5025
2013-04-29 13:40:00,46.63,46.66,46.62,46.65,19474.59174358454,28.2063,28.2244,28.2002,28.2184,19474.5917
2013-04-29 13:45:00,46.65,46.67,46.64,46.65,17750.27893295466,28.2184,28.2305,28.2123,28.2184,17750.2789
2013-04-29 13:50:00,46.65,46.66,46.62,46.62,22517.496703519628,28.2184,28.2244,28.2002,28.2002,22517.4967
2013-04-29 13:55:00,46.63,46.65,46.6,46.6,15417.385130337763,28.2063,28.2184,28.1881,28.1881,15417.3851
2013-04-29 14:00:00,46.6,46.64,46.59,46.61,23126.077695506643,28.1881,28.2123,28.1821,28.1942,23126.0777
2013-04-29 14:05:00,46.61,46.64,46.6,46.64,21198.904554214423,28.1942,28.2123,28.1881,28.2123,21198.9046
2013-04-29 14:10:00,46.64,46.66,46.61,46.62,17445.988436961154,28.2123,28.2244,28.1942,28.2002,17445.9884
2013-04-29 14:15:00,46.62,46.62,46.56,46.57,19474.59174358454,28.2002,28.2002,28.1639,28.17,19474.5917
2013-04-29 14:20:00,46.56,46.59,46.56,46.58,8215.843391824728,28.1639,28.1821,28.1639,28.176,8215.8434
2013-04-29 14:25:00,46.59,46.62,46.59,46.62,30226.189268688508,28.1821,28.2002,28.1821,28.2002,30226.1893
2013-04-29 14:30:00,46.62,46.64,46.61,46.63,23633.22852216249,28.2002,28.2123,28.1942,28.2063,23633.2285
2013-04-29 14:35:00,46.63,46.66,46.63,46.66,12475.910335733848,28.2063,28.2244,28.2063,28.2244,12475.9103
2013-04-29 14:40:00,46.66,46.7,46.64,46.65,20590.323562227408,28.2244,28.2486,28.2123,28.2184,20590.3236
2013-04-29 14:45:00,46.64,46.65,46.59,46.6,20286.033066233897,28.2123,28.2184,28.1821,28.1881,20286.0331
2013-04-29 14:50:00,46.61,46.63,46.6,46.61,23227.507860837813,28.1942,28.2063,28.1881,28.1942,23227.5079
2013-04-29 14:55:00,46.6,46.67,46.6,46.64,19271.731412922203,28.1881,28.2305,28.1881,28.2123,19271.7314
2013-04-29 15:00:00,46.65,46.65,46.58,46.58,28400.44629272745,28.2184,28.2184,28.176,28.176,28400.4463
2013-04-29 15:05:00,46.59,46.59,46.52,46.58,26473.27315143524,28.1821,28.1821,28.1398,28.176,26473.2732
2013-04-29 15:10:00,46.58,46.58,46.56,46.57,15315.954965006593,28.176,28.176,28.1639,28.17,15315.955
2013-04-29 15:15:00,46.58,46.59,46.56,46.56,28501.87645805863,28.176,28.1821,28.1639,28.1639,28501.8765
2013-04-29 15:20:00,46.57,46.59,46.53,46.53,34587.6863779288,28.17,28.1821,28.1458,28.1458,34587.6864
2013-04-29 15:25:00,46.52,46.59,46.52,46.58,44223.5520843899,28.1398,28.1821,28.1398,28.176,44223.5521
2013-04-29 15:30:00,46.58,46.6,46.55,46.56,23633.22852216249,28.176,28.1881,28.1579,28.1639,23633.2285
2013-04-29 15:35:00,46.56,46.58,46.55,46.56,36514.85951922102,28.1639,28.176,28.1579,28.1639,36514.8595
2013-04-29 15:40:00,46.56,46.59,46.56,46.57,42803.52976975353,28.1639,28.1821,28.1639,28.17,42803.5298
2013-04-29 15:45:00,46.58,46.59,46.53,46.56,84998.47854752003,28.176,28.1821,28.1458,28.1639,84998.4785
2013-04-29 15:50:00,46.56,46.56,46.5,46.52,70392.53473983162,28.1639,28.1639,28.1277,28.1398,70392.5347
2013-04-29 15:55:00,46.52,46.53,46.5,46.53,102241.60665381885,28.1398,28.1458,28.1277,28.1458,102241.6067
2013-04-30 09:30:00,46.58,46.63,46.15,46.41,138857.89633837104,28.176,28.2063,27.9159,28.0732,138857.8963
2013-04-30 09:35:00,46.43,46.44,46.24,46.35,55685.16076681205,28.0853,28.0914,27.9704,28.0369,55685.1608
2013-04-30 09:40:00,46.39,46.42,46.2,46.26,54265.13845217568,28.0611,28.0793,27.9462,27.9825,54265.1385
2013-04-30 09:45:00,46.28,46.34,46.2,46.34,64205.294654630285,27.9946,28.0309,27.9462,28.0309,64205.2947
2013-04-30 09:50:00,46.33,46.34,46.18,46.23,43716.40125773405,28.0248,28.0309,27.9341,27.9643,43716.4013
2013-04-30 09:55:00,46.22,46.29,46.19,46.19,56800.89258545492,27.9583,28.0006,27.9401,27.9401,56800.8926
2013-04-30 10:00:00,46.21,46.31,46.14,46.25,88244.24383811746,27.9522,28.0127,27.9099,27.9764,88244.2438
2013-04-30 10:05:00,46.27,46.29,46.16,46.2,33471.95455928593,27.9885,28.0006,27.922,27.9462,33471.9546
2013-04-30 10:10:00,46.21,46.28,46.21,46.25,81144.13226493559,27.9522,27.9946,27.9522,27.9764,81144.1323
2013-04-30 10:15:00,46.24,46.27,46.2,46.2,55482.30043614971,27.9704,27.9885,27.9462,27.9462,55482.3004
2013-04-30 10:20:00,46.21,46.26,46.19,46.21,22517.496703519628,27.9522,27.9825,27.9401,27.9522,22517.4967
2013-04-30 10:25:00,46.21,46.23,46.17,46.21,16127.396287655947,27.9522,27.9643,27.928,27.9522,16127.3963
2013-04-30 10:30:00,46.21,46.26,46.17,46.24,22720.357034181965,27.9522,27.9825,27.928,27.9704,22720.357
2013-04-30 10:35:00,46.25,46.25,46.19,46.2,15011.664469013083,27.9764,27.9764,27.9401,27.9462,15011.6645
2013-04-30 10:40:00,46.22,46.25,46.19,46.21,15417.385130337763,27.9583,27.9764,27.9401,27.9522,15417.3851
2013-04-30 10:45:00,46.21,46.26,46.2,46.22,29921.898772695,27.9522,27.9825,27.9462,27.9583,29921.8988
2013-04-30 10:50:00,46.22,46.27,46.2,46.22,62278.12151333807,27.9583,27.9885,27.9462,27.9583,62278.1215
2013-04-30 10:55:00,46.23,46.26,46.2,46.24,27893.29546607161,27.9643,27.9825,27.9462,27.9704,27893.2955
2013-04-30 11:00:00,46.25,46.25,46.21,46.23,22213.20620752612,27.9764,27.9764,27.9522,27.9643,22213.2062
2013-04-30 11:05:00,46.22,46.27,46.22,46.23,18460.290090272847,27.9583,27.9885,27.9583,27.9643,18460.2901
2013-04-30 11:10:00,46.25,46.27,46.18,46.19,45643.57439902627,27.9764,27.9885,27.9341,27.9401,45643.5744
2013-04-30 11:15:00,46.2,46.24,46.18,46.23,9331.575210467594,27.9462,27.9704,27.9341,27.9643,9331.5752
2013-04-30 11:20:00,46.23,46.23,46.15,46.15,14707.373973019576,27.9643,27.9643,27.9159,27.9159,14707.374
2013-04-30 11:25:00,46.15,46.15,46.1,46.14,26980.423978091083,27.9159,27.9159,27.8857,27.9099,26980.424
2013-04-30 11:30:00,46.13,46.17,46.09,46.14,26980.423978091083,27.9038,27.928,27.8796,27.9099,26980.424
2013-04-30 11:35:00,46.14,46.25,46.14,46.24,33471.95455928593,27.9099,27.9764,27.9099,27.9704,33471.9546
2013-04-30 11:40:00,46.25,46.25,46.21,46.22,19474.59174358454,27.9764,27.9764,27.9522,27.9583,19474.5917
2013-04-30 11:45:00,46.2,46.25,46.2,46.24,16735.977279642964,27.9462,27.9764,27.9462,27.9704,16735.9773
2013-04-30 11:50:00,46.24,46.29,46.23,46.24,48686.47935896136,27.9704,28.0006,27.9643,27.9704,48686.4794
2013-04-30 11:55:00,46.24,46.25,46.22,46.23,15417.385130337763,27.9704,27.9764,27.9583,27.9643,15417.3851
2013-04-30 12:00:00,46.24,46.25,46.19,46.2,31139.06075666904,27.9704,27.9764,27.9401,27.9462,31139.0608
2013-04-30 12:05:00,46.2,46.22,46.19,46.22,13693.07231970788,27.9462,27.9583,27.9401,27.9583,13693.0723
2013-04-30 12:10:00,46.22,46.24,46.19,46.2,11664.469013084492,27.9583,27.9704,27.9401,27.9462,11664.469
2013-04-30 12:15:00,46.2,46.2,46.13,46.16,16938.837610305305,27.9462,27.9462,27.9038,27.922,16938.8376
2013-04-30 12:20:00,46.16,46.18,46.15,46.15,10041.58636778578,27.922,27.9341,27.9159,27.9159,10041.5864
2013-04-30 12:25:00,46.15,46.19,46.11,46.12,52845.116137539306,27.9159,27.9401,27.8917,27.8978,52845.1161
2013-04-30 12:30:00,46.12,46.15,46.12,46.14,12171.61983974034,27.8978,27.9159,27.8978,27.9099,12171.6198
2013-04-30 12:35:00,46.14,46.15,46.11,46.15,12577.340501065017,27.9099,27.9159,27.8917,27.9159,12577.3405
2013-04-30 12:40:00,46.14,46.15,46.13,46.13,11563.038847753322,27.9099,27.9159,27.9038,27.9038,11563.0388
2013-04-30 12:45:00,46.13,46.18,46.13,46.15,27994.72563140278,27.9038,27.9341,27.9038,27.9159,27994.7256
2013-04-30 12:50:00,46.16,46.18,46.14,46.15,21401.764884876764,27.922,27.9341,27.9099,27.9159,21401.7649
2013-04-30 12:55:00,46.15,46.19,46.14,46.16,12780.200831727356,27.9159,27.9401,27.9099,27.922,12780.2008
2013-04-30 13:00:00,46.18,46.2,46.15,46.15,21908.91571153261,27.9341,27.9462,27.9159,27.9159,21908.9157
2013-04-30 13:05:00,46.16,46.22,46.15,46.18,24647.530175474185,27.922,27.9583,27.9159,27.9341,24647.5302
2013-04-30 13:10:00,46.19,46.23,46.17,46.23,21198.904554214423,27.9401,27.9643,27.928,27.9643,21198.9046
2013-04-30 13:15:00,46.21,46.22,46.16,46.2,31544.781417993712,27.9522,27.9583,27.922,27.9462,31544.7814
2013-04-30 13:20:00,46.2,46.22,46.19,46.21,4564.357439902627,27.9462,27.9583,27.9401,27.9522,4564.3574
2013-04-30 13:25:00,46.21,46.25,46.21,46.21,14707.373973019576,27.9522,27.9764,27.9522,27.9522,14707.374
2013-04-30 13:30:00,46.21,46.24,46.19,46.24,15620.245461000102,27.9522,27.9704,27.9401,27.9704,15620.2455
2013-04-30 13:35:00,46.23,46.26,46.23,46.24,13388.781823714373,27.9643,27.9825,27.9643,27.9704,13388.7818
2013-04-30 13:40:00,46.24,46.29,46.24,46.27,22111.77604219495,27.9704,28.0006,27.9704,27.9885,22111.776
2013-04-30 13:45:00,46.28,46.32,46.28,46.29,17445.988436961154,27.9946,28.0188,27.9946,28.0006,17445.9884
2013-04-30 13:50:00,46.29,46.33,46.22,46.23,45643.57439902627,28.0006,28.0248,27.9583,27.9643,45643.5744
2013-04-30 13:55:00,46.23,46.23,46.19,46.2,15924.53595699361,27.9643,27.9643,27.9401,27.9462,15924.536
2013-04-30 14:00:00,46.2,46.2,46.13,46.13,12577.340501065017,27.9462,27.9462,27.9038,27.9038,12577.3405
2013-04-30 14:05:00,46.13,46.17,46.12,46.13,20691.75372755857,27.9038,27.928,27.8978,27.9038,20691.7537
2013-04-30 14:10:00,46.13,46.17,46.12,46.16,13185.921493052034,27.9038,27.928,27.8978,27.922,13185.9215
2013-04-30 14:15:00,46.16,46.2,46.15,46.2,9230.145045136424,27.922,27.9462,27.9159,27.9462,9230.145
2013-04-30 14:20:00,46.18,46.2,46.16,46.17,9635.865706461102,27.9341,27.9462,27.922,27.928,9635.8657
2013-04-30 14:25:00,46.18,46.29,46.18,46.29,25154.68100213004,27.9341,28.0006,27.9341,28.0006,25154.681
2013-04-30 14:30:00,46.28,46.29,46.2,46.2,23024.64753017548,27.9946,28.0006,27.9462,27.9462,23024.6475
2013-04-30 14:35:00,46.21,46.31,46.2,46.31,40369.20580180546,27.9522,28.0127,27.9462,28.0127,40369.2058
2013-04-30 14:40:00,46.29,46.35,46.27,46.35,23836.08885282483,28.0006,28.0369,27.9885,28.0369,23836.0889
2013-04-30 14:45:00,46.34,46.35,46.31,46.32,15620.245461000102,28.0309,28.0369,28.0127,28.0188,15620.2455
2013-04-30 14:50:00,46.32,46.32,46.27,46.29,26067.55249011056,28.0188,28.0188,27.9885,28.0006,26067.5525
2013-04-30 14:55:00,46.3,46.32,46.27,46.3,61365.25002535754,28.0067,28.0188,27.9885,28.0067,61365.25
2013-04-30 15:00:00,46.3,46.3,46.23,46.25,36717.71984988335,28.0067,28.0067,27.9643,27.9764,36717.7198
2013-04-30 15:05:00,46.26,46.3,46.25,46.29,22517.496703519628,27.9825,28.0067,27.9764,28.0006,22517.4967
2013-04-30 15:10:00,46.28,46.31,46.25,46.29,24241.809514149507,27.9946,28.0127,27.9764,28.0006,24241.8095
2013-04-30 15:15:00,46.28,46.3,46.27,46.27,35094.83720458464,27.9946,28.0067,27.9885,27.9885,35094.8372
2013-04-30 15:20:00,46.27,46.33,46.26,46.29,39963.48514048078,27.9885,28.0248,27.9825,28.0006,39963.4851
2013-04-30 15:25:00,46.28,46.31,46.26,46.29,29617.60827670149,27.9946,28.0127,27.9825,28.0006,29617.6083
2013-04-30 15:30:00,46.27,46.29,46.25,46.25,28400.44629272745,27.9885,28.0006,27.9764,27.9764,28400.4463
2013-04-30 15:35:00,46.25,46.32,46.24,46.3,67856.78060655239,27.9764,28.0188,27.9704,28.0067,67856.7806
2013-04-30 15:40:00,46.29,46.3,46.24,46.3,58220.91490009129,28.0006,28.0067,27.9704,28.0067,58220.9149
2013-04-30 15:45:00,46.3,46.31,46.24,46.24,61466.68019068871,28.0067,28.0127,27.9704,27.9704,61466.6802
2013-04-30 15:50:00,46.24,46.34,46.24,46.31,77594.07647834466,27.9704,28.0309,27.9704,28.0127,77594.0765
2013-04-30 15:55:00,46.31,46.36,46.28,46.32,173547.012881631,28.0127,28.043,27.9946,28.0188,173547.0129
2013-05-01 09:30:00,46.1,46.22,45.98,46.0,64813.87564661731,27.8857,27.9583,27.8131,27.8252,64813.8756
2013-05-01 09:35:00,45.99,46.06,45.96,46.0,21604.6252155391,27.8192,27.8615,27.801,27.8252,21604.6252
2013-05-01 09:40:00,46.0,46.01,45.9,45.9,51830.81448422761,27.8252,27.8313,27.7647,27.7647,51830.8145
2013-05-01 09:45:00,45.92,45.96,45.8,45.82,62886.70250532508,27.7768,27.801,27.7042,27.7163,62886.7025
2013-05-01 09:50:00,45.81,45.82,45.61,45.66,64408.15498529263,27.7103,27.7163,27.5893,27.6195,64408.155
2013-05-01 09:55:00,45.65,45.67,45.52,45.61,48990.76985495487,27.6135,27.6256,27.5349,27.5893,48990.7699
2013-05-01 10:00:00,45.66,45.69,45.43,45.5,56395.17192413024,27.6195,27.6377,27.4804,27.5228,56395.1719
2013-05-01 10:05:00,45.49,45.49,45.36,45.44,40876.3566284613,27.5167,27.5167,27.4381,27.4865,40876.3566
2013-05-01 10:10:00,45.44,45.48,45.27,45.37,70595.39507049396,27.4865,27.5107,27.3836,27.4441,70595.3951
2013-05-01 10:15:00,45.36,45.37,45.3,45.34,52135.10498022112,27.4381,27.4441,27.4018,27.426,52135.105
2013-05-01 10:20:00,45.34,45.4,45.33,45.36,93518.61243533828,27.426,27.4623,27.4199,27.4381,93518.6124
2013-05-01 10:25:00,45.37,45.45,45.35,45.4,97170.09838726035,27.4441,27.4925,27.432,27.4623,97170.0984
2013-05-01 10:30:00,45.39,45.46,45.35,45.44,113500.35500557866,27.4562,27.4986,27.432,27.4865,113500.355
2013-05-01 10:35:00,45.45,45.47,45.37,45.41,139263.61699969572,27.4925,27.5046,27.4441,27.4683,139263.617
2013-05-01 10:40:00,45.42,45.43,45.32,45.34,102545.89714981236,27.4744,27.4804,27.4139,27.426,102545.8971
2013-05-01 10:45:00,45.33,45.36,45.3,45.35,31544.781417993712,27.4199,27.4381,27.4018,27.432,31544.7814
2013-05-01 10:50:00,45.33,45.39,45.33,45.39,49802.21117760422,27.4199,27.4562,27.4199,27.4562,49802.2112
2013-05-01 10:55:00,45.4,45.4,45.34,45.36,27690.435135409272,27.4623,27.4623,27.426,27.4381,27690.4351
2013-05-01 11:00:00,45.37,45.39,45.33,45.34,54467.99878283802,27.4441,27.4562,27.4199,27.426,54467.9988
2013-05-01 11:05:00,45.35,45.42,45.32,45.36,51729.38431889644,27.432,27.4744,27.4139,27.4381,51729.3843
2013-05-01 11:10:00,45.37,45.37,45.33,45.36,27791.86530074044,27.4441,27.4441,27.4199,27.4381,27791.8653
2013-05-01 11:15:00,45.36,45.38,45.33,45.38,39760.62480981844,27.4381,27.4502,27.4199,27.4502,39760.6248
2013-05-01 11:20:00,45.37,45.42,45.34,45.41,35804.84836190283,27.4441,27.4744,27.426,27.4683,35804.8484
2013-05-01 11:25:00,45.4,45.42,45.36,45.38,32356.22274064307,27.4623,27.4744,27.4381,27.4502,32356.2227
2013-05-01 11:30:00,45.37,45.38,45.33,45.35,62075.26118267573,27.4441,27.4502,27.4199,27.432,62075.2612
2013-05-01 11:35:00,45.36,45.36,45.33,45.35,15518.815295668932,27.4381,27.4381,27.4199,27.432,15518.8153
2013-05-01 11:40:00,45.34,45.35,45.3,45.35,32457.652905974235,27.426,27.432,27.4018,27.432,32457.6529
2013-05-01 11:45:00,45.35,45.35,45.28,45.31,24647.530175474185,27.432,27.432,27.3897,27.4078,24647.5302
2013-05-01 11:50:00,45.32,45.36,45.32,45.35,14605.943807688407,27.4139,27.4381,27.4139,27.432,14605.9438
2013-05-01 11:55:00,45.34,45.36,45.3,45.36,19373.161578253374,27.426,27.4381,27.4018,27.4381,19373.1616
2013-05-01 12:00:00,45.35,45.35,45.31,45.33,23836.08885282483,27.432,27.432,27.4078,27.4199,23836.0889
2013-05-01 12:05:00,45.34,45.35,45.31,45.31,8722.994218480577,27.426,27.432,27.4078,27.4078,8722.9942
2013-05-01 12:10:00,45.3,45.32,45.28,45.31,51019.37316157825,27.4018,27.4139,27.3897,27.4078,51019.3732
2013-05-01 12:15:00,45.3,45.34,45.3,45.31,11461.608682422151,27.4018,27.426,27.4018,27.4078,11461.6087
2013-05-01 12:20:00,45.32,45.34,45.27,45.27,38036.31199918856,27.4139,27.426,27.3836,27.3836,38036.312
2013-05-01 12:25:00,45.28,45.3,45.26,45.27,26676.13348209757,27.3897,27.4018,27.3776,27.3836,26676.1335
2013-05-01 12:30:00,45.28,45.28,45.24,45.25,31443.35125266254,27.3897,27.3897,27.3655,27.3715,31443.3513
2013-05-01 12:35:00,45.25,45.25,45.22,45.23,14403.083477026068,27.3715,27.3715,27.3534,27.3594,14403.0835
2013-05-01 12:40:00,45.23,45.26,45.22,45.26,28907.597119383303,27.3594,27.3776,27.3534,27.3776,28907.5971
2013-05-01 12:45:00,45.26,45.29,45.1,45.17,140582.2091490009,27.3776,27.3957,27.2808,27.3231,140582.2091
2013-05-01 12:50:00,45.18,45.2,45.15,45.17,25154.68100213004,27.3292,27.3413,27.311,27.3231,25154.681
2013-05-01 12:55:00,45.17,45.17,45.04,45.07,68465.3615985394,27.3231,27.3231,27.2445,27.2627,68465.3616
2013-05-01 13:00:00,45.06,45.1,45.04,45.04,22923.217364844302,27.2566,27.2808,27.2445,27.2445,22923.2174
2013-05-01 13:05:00,45.03,45.13,45.02,45.04,56598.032254792575,27.2385,27.2989,27.2324,27.2445,56598.0323
2013-05-01 13:10:00,45.04,45.13,45.02,45.11,30327.61943401968,27.2445,27.2989,27.2324,27.2868,30327.6194
2013-05-01 13:15:00,45.11,45.11,45.06,45.1,37732.02150319505,27.2868,27.2868,27.2566,27.2808,37732.0215
2013-05-01 13:20:00,45.12,45.16,45.08,45.15,23633.22852216249,27.2929,27.3171,27.2687,27.311,23633.2285
2013-05-01 13:25:00,45.15,45.21,45.15,45.2,72522.56821178619,27.311,27.3473,27.311,27.3413,72522.5682
2013-05-01 13:30:00,45.2,45.22,45.15,45.21,53149.40663353281,27.3413,27.3534,27.311,27.3473,53149.4066
2013-05-01 13:35:00,45.21,45.23,45.16,45.2,37326.300841870376,27.3473,27.3594,27.3171,27.3413,37326.3008
2013-05-01 13:40:00,45.2,45.2,45.1,45.13,36920.580180545694,27.3413,27.3413,27.2808,27.2989,36920.5802
2013-05-01 13:45:00,45.12,45.14,45.07,45.13,83375.59590222132,27.2929,27.305,27.2627,27.2989,83375.5959
2013-05-01 13:50:00,45.13,45.14,45.08,45.11,64509.5851506238,27.2989,27.305,27.2687,27.2868,64509.5852
2013-05-01 13:55:00,45.11,45.17,45.09,45.16,42397.809108428846,27.2868,27.3231,27.2748,27.3171,42397.8091
2013-05-01 14:00:00,45.16,45.28,45.16,45.2,44832.13307637692,27.3171,27.3897,27.3171,27.3413,44832.1331
2013-05-01 14:05:00,45.21,45.27,45.19,45.25,37224.870676539205,27.3473,27.3836,27.3352,27.3715,37224.8707
2013-05-01 14:10:00,45.25,45.26,45.16,45.2,53960.847956182166,27.3715,27.3776,27.3171,27.3413,53960.848
2013-05-01 14:15:00,45.21,45.26,45.16,45.22,37934.88183385739,27.3473,27.3776,27.3171,27.3534,37934.8818
2013-05-01 14:20:00,45.22,45.37,45.22,45.34,51526.5239882341,27.3534,27.4441,27.3534,27.426,51526.524
2013-05-01 14:25:00,45.34,45.38,45.25,45.33,49497.92068161071,27.426,27.4502,27.3715,27.4199,49497.9207
2013-05-01 14:30:00,45.3,45.36,45.29,45.32,87027.08185414343,27.4018,27.4381,27.3957,27.4139,87027.0819
2013-05-01 14:35:00,45.33,45.35,45.3,45.31,49599.35084694188,27.4199,27.432,27.4018,27.4078,49599.3508
2013-05-01 14:40:00,45.32,45.39,45.31,45.32,57916.624404097776,27.4139,27.4562,27.4078,27.4139,57916.6244
2013-05-01 14:45:00,45.31,45.38,45.28,45.38,47367.88720965615,27.4078,27.4502,27.3897,27.4502,47367.8872
2013-05-01 14:50:00,45.37,45.38,45.24,45.24,65422.45663860432,27.4441,27.4502,27.3655,27.3655,65422.4566
2013-05-01 14:55:00,45.24,45.31,45.24,45.31,37934.88183385739,27.3655,27.4078,27.3655,27.4078,37934.8818
2013-05-01 15:00:00,45.31,45.31,45.25,45.29,67958.21077188356,27.4078,27.4078,27.3715,27.3957,67958.2108
2013-05-01 15:05:00,45.3,45.33,45.27,45.28,66031.03763059134,27.4018,27.4199,27.3836,27.3897,66031.0376
2013-05-01 15:10:00,45.28,45.31,45.21,45.22,77086.92565168881,27.3897,27.4078,27.3473,27.3534,77086.9257
2013-05-01 15:15:00,45.22,45.25,45.18,45.25,47875.038036312,27.3534,27.3715,27.3292,27.3715,47875.038
2013-05-01 15:20:00,45.25,45.25,45.12,45.13,68161.0711025459,27.3715,27.3715,27.2929,27.2989,68161.0711
2013-05-01 15:25:00,45.12,45.15,45.09,45.14,88041.38350745512,27.2929,27.311,27.2748,27.305,88041.3835
2013-05-01 15:30:00,45.14,45.22,45.14,45.22,70088.24424383811,27.305,27.3534,27.305,27.3534,70088.2442
2013-05-01 15:35:00,45.22,45.26,45.15,45.15,71305.40622781216,27.3534,27.3776,27.311,27.311,71305.4062
2013-05-01 15:40:00,45.14,45.15,45.1,45.13,78912.66862764987,27.305,27.311,27.2808,27.2989,78912.6686
2013-05-01 15:45:00,45.13,45.19,45.1,45.15,97575.81904858504,27.2989,27.3352,27.2808,27.311,97575.819
2013-05-01 15:50:00,45.15,45.2,45.1,45.15,105690.2322750786,27.311,27.3413,27.2808,27.311,105690.2323
2013-05-01 15:55:00,45.15,45.23,45.14,45.22,178415.66081752712,27.311,27.3594,27.305,27.3534,178415.6608
2013-05-02 09:30:00,43.25,43.59,42.58,43.05,600770.8692565169,26.1617,26.3674,25.7565,26.0408,600770.8693
2013-05-02 09:35:00,43.05,43.38,42.87,43.15,533421.2394766203,26.0408,26.2404,25.9319,26.1013,533421.2395
2013-05-02 09:40:00,43.17,43.26,42.89,42.99,379855.96916522976,26.1134,26.1678,25.944,26.0045,379855.9692
2013-05-02 09:45:00,42.99,43.43,42.97,43.11,657470.3316766407,26.0045,26.2706,25.9924,26.0771,657470.3317
2013-05-02 09:50:00,43.1,43.48,42.99,43.38,567603.2051932245,26.071,26.3009,26.0045,26.2404,567603.2052
2013-05-02 09:55:00,43.34,43.47,43.28,43.44,521858.200628867,26.2162,26.2948,26.1799,26.2767,521858.2006
2013-05-02 10:00:00,43.43,43.83,43.43,43.8,392940.4604929506,26.2706,26.5126,26.2706,26.4944,392940.4605
2013-05-02 10:05:00,43.8,43.96,43.57,43.94,401359.16421543766,26.4944,26.5912,26.3553,26.5791,401359.1642
2013-05-02 10:10:00,43.92,44.0,43.49,43.9,273354.2955675018,26.567,26.6154,26.3069,26.5549,273354.2956
2013-05-02 10:15:00,43.9,43.97,43.69,43.89,184805.7612333908,26.5549,26.5973,26.4279,26.5489,184805.7612
2013-05-02 10:20:00,43.87,43.87,43.53,43.65,296074.65260168375,26.5368,26.5368,26.3311,26.4037,296074.6526
2013-05-02 10:25:00,43.66,43.89,43.66,43.81,116137.53930418906,26.4098,26.5489,26.4098,26.5005,116137.5393
2013-05-02 10:30:00,43.8,43.89,43.76,43.85,179531.39263617,26.4944,26.5489,26.4702,26.5247,179531.3926
2013-05-02 10:35:00,43.85,43.93,43.84,43.89,171924.13023633228,26.5247,26.5731,26.5186,26.5489,171924.1302
2013-05-02 10:40:00,43.9,44.01,43.87,43.98,189065.8281773,26.5549,26.6215,26.5368,26.6033,189065.8282
2013-05-02 10:45:00,43.98,44.12,43.97,44.0,111776.04219494878,26.6033,26.688,26.5973,26.6154,111776.0422
2013-05-02 10:50:00,43.99,44.07,43.89,43.9,118774.72360279948,26.6094,26.6578,26.5489,26.5549,118774.7236
2013-05-02 10:55:00,43.9,43.95,43.87,43.95,120701.89674409167,26.5549,26.5852,26.5368,26.5852,120701.8967
2013-05-02 11:00:00,43.95,43.99,43.87,43.92,283801.60259661224,26.5852,26.6094,26.5368,26.567,283801.6026
2013-05-02 11:05:00,43.9,43.94,43.88,43.93,122527.63972005274,26.5549,26.5791,26.5428,26.5731,122527.6397
2013-05-02 11:10:00,43.93,44.03,43.91,44.02,154173.85130337765,26.5731,26.6336,26.561,26.6275,154173.8513
2013-05-02 11:15:00,44.02,44.03,43.96,44.0,58728.06572674713,26.6275,26.6336,26.5912,26.6154,58728.0657
2013-05-02 11:20:00,44.0,44.03,43.88,43.92,118673.29343746832,26.6154,26.6336,26.5428,26.567,118673.2934
2013-05-02 11:25:00,43.92,43.97,43.91,43.97,62480.98184400041,26.567,26.5973,26.561,26.5973,62480.9818
2013-05-02 11:30:00,43.97,43.97,43.87,43.88,64712.44548128614,26.5973,26.5973,26.5368,26.5428,64712.4455
2013-05-02 11:35:00,43.87,43.88,43.7,43.78,131149.20377320214,26.5368,26.5428,26.4339,26.4823,131149.2038
2013-05-02 11:40:00,43.77,43.82,43.67,43.7,89562.83598742266,26.4763,26.5065,26.4158,26.4339,89562.836
2013-05-02 11:45:00,43.7,43.78,43.59,43.78,148595.1922101633,26.4339,26.4823,26.3674,26.4823,148595.1922
2013-05-02 11:50:00,43.78,43.9,43.73,43.87,59235.216553402985,26.4823,26.5549,26.4521,26.5368,59235.2166
2013-05-02 11:55:00,43.86,43.92,43.8,43.81,76072.62399837712,26.5307,26.567,26.4944,26.5005,76072.624
2013-05-02 12:00:00,43.8,43.88,43.76,43.84,56192.3115934679,26.4944,26.5428,26.4702,26.5186,56192.3116
2013-05-02 12:05:00,43.83,43.83,43.79,43.8,48686.47935896136,26.5126,26.5126,26.4884,26.4944,48686.4794
2013-05-02 12:10:00,43.8,43.81,43.75,43.77,34283.395881935285,26.4944,26.5005,26.4642,26.4763,34283.3959
2013-05-02 12:15:00,43.77,43.78,43.73,43.75,48889.339689623695,26.4763,26.4823,26.4521,26.4642,48889.3397
2013-05-02 12:20:00,43.74,43.78,43.66,43.67,32051.93224464956,26.4581,26.4823,26.4098,26.4158,32051.9322
2013-05-02 12:25:00,43.67,43.73,43.63,43.7,38543.462825844406,26.4158,26.4521,26.3916,26.4339,38543.4628
2013-05-02 12:30:00,43.7,43.78,43.69,43.76,52033.67481488995,26.4339,26.4823,26.4279,26.4702,52033.6748
2013-05-02 12:35:00,43.77,43.8,43.74,43.76,69175.37275585759,26.4763,26.4944,26.4581,26.4702,69175.3728
2013-05-02 12:40:00,43.76,43.78,43.75,43.75,29617.60827670149,26.4702,26.4823,26.4642,26.4642,29617.6083
2013-05-02 12:45:00,43.76,43.77,43.73,43.77,28806.166954052136,26.4702,26.4763,26.4521,26.4763,28806.167
2013-05-02 12:50:00,43.76,43.77,43.69,43.7,52135.10498022112,26.4702,26.4763,26.4279,26.4339,52135.105
2013-05-02 12:55:00,43.68,43.71,43.66,43.7,92808.60127802008,26.4218,26.44,26.4098,26.4339,92808.6013
2013-05-02 13:00:00,43.7,43.75,43.7,43.74,54670.85911350035,26.4339,26.4642,26.4339,26.4581,54670.8591
2013-05-02 13:05:00,43.76,43.76,43.71,43.73,35906.278527234,26.4702,26.4702,26.44,26.4521,35906.2785
2013-05-02 13:10:00,43.73,43.77,43.73,43.76,31341.92108733137,26.4521,26.4763,26.4521,26.4702,31341.9211
2013-05-02 13:15:00,43.75,43.76,43.7,43.7,35804.84836190283,26.4642,26.4702,26.4339,26.4339,35804.8484
2013-05-02 13:20:00,43.7,43.74,43.68,43.7,45643.57439902627,26.4339,26.4581,26.4218,26.4339,45643.5744
2013-05-02 13:25:00,43.7,43.72,43.69,43.7,31037.630591337864,26.4339,26.446,26.4279,26.4339,31037.6306
2013-05-02 13:30:00,43.7,43.77,43.69,43.76,48585.04919363018,26.4339,26.4763,26.4279,26.4702,48585.0492
2013-05-02 13:35:00,43.76,43.77,43.72,43.76,30631.909930013186,26.4702,26.4763,26.446,26.4702,30631.9099
2013-05-02 13:40:00,43.76,43.77,43.71,43.74,60452.378537377015,26.4702,26.4763,26.44,26.4581,60452.3785
2013-05-02 13:45:00,43.74,43.74,43.72,43.72,22618.926868850795,26.4581,26.4581,26.446,26.446,22618.9269
2013-05-02 13:50:00,43.73,43.73,43.66,43.69,51120.80332690942,26.4521,26.4521,26.4098,26.4279,51120.8033
2013-05-02 13:55:00,43.69,43.7,43.63,43.69,66031.03763059134,26.4279,26.4339,26.3916,26.4279,66031.0376
2013-05-02 14:00:00,43.69,43.74,43.68,43.71,40064.91530581195,26.4279,26.4581,26.4218,26.44,40064.9153
2013-05-02 14:05:00,43.71,43.73,43.64,43.7,87432.8025154681,26.44,26.4521,26.3977,26.4339,87432.8025
2013-05-02 14:10:00,43.69,43.7,43.67,43.69,49295.06035094837,26.4279,26.4339,26.4158,26.4279,49295.0604
2013-05-02 14:15:00,43.68,43.8,43.68,43.72,71913.98721979916,26.4218,26.4944,26.4218,26.446,71913.9872
2013-05-02 14:20:00,43.73,43.78,43.73,43.77,69276.80292118876,26.4521,26.4823,26.4521,26.4763,69276.8029
2013-05-02 14:25:00,43.77,43.88,43.76,43.87,84288.46739020184,26.4763,26.5428,26.4702,26.5368,84288.4674
2013-05-02 14:30:00,43.86,43.97,43.83,43.95,79014.09879298104,26.5307,26.5973,26.5126,26.5852,79014.0988
2013-05-02 14:35:00,43.94,43.96,43.85,43.86,49599.35084694188,26.5791,26.5912,26.5247,26.5307,49599.3508
2013-05-02 14:40:00,43.86,43.91,43.79,43.79,49599.35084694188,26.5307,26.561,26.4884,26.4884,49599.3508
2013-05-02 14:45:00,43.79,43.84,43.66,43.67,54163.70828684451,26.4884,26.5186,26.4098,26.4158,54163.7083
2013-05-02 14:50:00,43.67,43.69,43.64,43.66,44527.8425803834,26.4158,26.4279,26.3977,26.4098,44527.8426
2013-05-02 14:55:00,43.65,43.69,43.65,43.66,48179.32853230551,26.4037,26.4279,26.4037,26.4098,48179.3285
2013-05-02 15:00:00,43.66,43.69,43.63,43.66,59336.64671873416,26.4098,26.4279,26.3916,26.4098,59336.6467
2013-05-02 15:05:00,43.65,43.68,43.65,43.65,76884.06532102647,26.4037,26.4218,26.4037,26.4037,76884.0653
2013-05-02 15:10:00,43.66,43.68,43.59,43.59,75666.90333705244,26.4098,26.4218,26.3674,26.3674,75666.9033
2013-05-02 15:15:00,43.58,43.6,43.51,43.53,63698.14382797444,26.3614,26.3735,26.319,26.3311,63698.1438
2013-05-02 15:20:00,43.53,43.65,43.52,43.63,66842.47895324069,26.3311,26.4037,26.3251,26.3916,66842.479
2013-05-02 15:25:00,43.63,43.65,43.61,43.63,77289.78598235115,26.3916,26.4037,26.3795,26.3916,77289.786
2013-05-02 15:30:00,43.64,43.68,43.61,43.68,54467.99878283802,26.3977,26.4218,26.3795,26.4218,54467.9988
2013-05-02 15:35:00,43.67,43.73,43.65,43.7,77695.50664367584,26.4158,26.4521,26.4037,26.4339,77695.5066
2013-05-02 15:40:00,43.71,43.73,43.6,43.63,114616.08682422152,26.44,26.4521,26.3735,26.3916,114616.0868
2013-05-02 15:45:00,43.63,43.74,43.63,43.73,171416.97940967645,26.3916,26.4581,26.3916,26.4521,171416.9794
2013-05-02 15:50:00,43.73,43.73,43.62,43.62,279845.82614869665,26.4521,26.4521,26.3856,26.3856,279845.8261
2013-05-02 15:55:00,43.62,43.66,43.55,43.64,360381.3774216452,26.3856,26.4098,26.3432,26.3977,360381.3774
2013-05-03 09:30:00,44.38,44.59,44.2,44.57,152855.2591540724,26.8453,26.9723,26.7364,26.9602,152855.2592
2013-05-03 09:35:00,44.57,44.76,44.55,44.64,162186.83436454,26.9602,27.0751,26.9481,27.0025,162186.8344
2013-05-03 09:40:00,44.64,44.9,44.64,44.89,119687.59509078,27.0025,27.1598,27.0025,27.1538,119687.5951
2013-05-03 09:45:00,44.88,44.96,44.83,44.86,76376.91449437062,27.1477,27.1961,27.1175,27.1356,76376.9145
2013-05-03 09:50:00,44.89,45.02,44.87,44.93,103154.47814179937,27.1538,27.2324,27.1417,27.178,103154.4781
2013-05-03 09:55:00,44.93,44.97,44.89,44.92,59032.35622274064,27.178,27.2022,27.1538,27.1719,59032.3562
2013-05-03 10:00:00,44.91,45.1,44.9,45.06,157521.04675930622,27.1659,27.2808,27.1598,27.2566,157521.0468
2013-05-03 10:05:00,45.06,45.2,45.02,45.2,223653.5145552288,27.2566,27.3413,27.2324,27.3413,223653.5146
2013-05-03 10:10:00,45.2,45.25,45.15,45.21,114108.93599756568,27.3413,27.3715,27.311,27.3473,114108.936
2013-05-03 10:15:00,45.2,45.28,45.16,45.28,71711.12688913682,27.3413,27.3897,27.3171,27.3897,71711.1269
2013-05-03 10:20:00,45.28,45.45,45.22,45.24,126990.5669946242,27.3897,27.4925,27.3534,27.3655,126990.567
2013-05-03 10:25:00,45.24,45.38,45.22,45.31,54366.56861750685,27.3655,27.4502,27.3534,27.4078,54366.5686
2013-05-03 10:30:00,45.31,45.34,45.26,45.34,58525.2053960848,27.4078,27.426,27.3776,27.426,58525.2054
2013-05-03 10:35:00,45.35,45.38,45.26,45.26,56800.89258545492,27.432,27.4502,27.3776,27.3776,56800.8926
2013-05-03 10:40:00,45.27,45.31,45.27,45.31,36210.56902322751,27.3836,27.4078,27.3836,27.4078,36210.569
2013-05-03 10:45:00,45.29,45.3,45.22,45.23,51323.66365757176,27.3957,27.4018,27.3534,27.3594,51323.6637
2013-05-03 10:50:00,45.24,45.27,45.21,45.24,39152.04381783142,27.3655,27.3836,27.3473,27.3655,39152.0438
2013-05-03 10:55:00,45.24,45.33,45.24,45.26,52642.255806876965,27.3655,27.4199,27.3655,27.3776,52642.2558
2013-05-03 11:00:00,45.26,45.33,45.26,45.33,43919.26158839639,27.3776,27.4199,27.3776,27.4199,43919.2616
2013-05-03 11:05:00,45.33,45.35,45.24,45.24,60148.08804138351,27.4199,27.432,27.3655,27.3655,60148.088
2013-05-03 11:10:00,45.24,45.32,45.24,45.32,36413.42935388985,27.3655,27.4139,27.3655,27.4139,36413.4294
2013-05-03 11:15:00,45.32,45.35,45.29,45.34,55279.440105487374,27.4139,27.432,27.3957,27.426,55279.4401
2013-05-03 11:20:00,45.34,45.36,45.18,45.19,68262.50126787707,27.426,27.4381,27.3292,27.3352,68262.5013
2013-05-03 11:25:00,45.18,45.2,45.13,45.14,17547.41860229232,27.3292,27.3413,27.2989,27.305,17547.4186
2013-05-03 11:30:00,45.14,45.18,45.13,45.17,18257.42975961051,27.305,27.3292,27.2989,27.3231,18257.4298
2013-05-03 11:35:00,45.17,45.2,45.1,45.2,48382.18886296784,27.3231,27.3413,27.2808,27.3413,48382.1889
2013-05-03 11:40:00,45.2,45.29,45.18,45.19,34689.11654325997,27.3413,27.3957,27.3292,27.3352,34689.1165
2013-05-03 11:45:00,45.2,45.35,45.2,45.34,28501.87645805863,27.3413,27.432,27.3413,27.426,28501.8765
2013-05-03 11:50:00,45.35,45.35,45.12,45.12,63799.57399330561,27.432,27.432,27.2929,27.2929,63799.574
2013-05-03 11:55:00,45.12,45.13,45.06,45.09,36514.85951922102,27.2929,27.2989,27.2566,27.2748,36514.8595
2013-05-03 12:00:00,45.1,45.12,45.09,45.12,16127.396287655947,27.2808,27.2929,27.2748,27.2929,16127.3963
2013-05-03 12:05:00,45.12,45.16,45.12,45.16,21807.48554620144,27.2929,27.3171,27.2929,27.3171,21807.4855
2013-05-03 12:10:00,45.16,45.22,45.08,45.1,34993.40703925347,27.3171,27.3534,27.2687,27.2808,34993.407
2013-05-03 12:15:00,45.09,45.1,45.02,45.06,42499.23927376002,27.2748,27.2808,27.2324,27.2566,42499.2393
2013-05-03 12:20:00,45.05,45.08,44.96,45.02,40977.78679379248,27.2506,27.2687,27.1961,27.2324,40977.7868
2013-05-03 12:25:00,45.01,45.03,44.99,45.0,20184.60290090273,27.2264,27.2385,27.2143,27.2203,20184.6029
2013-05-03 12:30:00,44.99,45.0,44.89,44.89,19068.871082259862,27.2143,27.2203,27.1538,27.1538,19068.8711
2013-05-03 12:35:00,44.89,44.91,44.87,44.88,26878.99381275992,27.1538,27.1659,27.1417,27.1477,26878.9938
2013-05-03 12:40:00,44.87,44.9,44.83,44.84,40267.77563647429,27.1417,27.1598,27.1175,27.1235,40267.7756
2013-05-03 12:45:00,44.84,45.0,44.84,44.99,33979.10538594178,27.1235,27.2203,27.1235,27.2143,33979.1054
2013-05-03 12:50:00,45.01,45.03,44.99,45.03,35804.84836190283,27.2264,27.2385,27.2143,27.2385,35804.8484
2013-05-03 12:55:00,45.03,45.07,45.0,45.0,34080.53555127295,27.2385,27.2627,27.2203,27.2203,34080.5356
2013-05-03 13:00:00,44.98,45.0,44.96,44.97,26777.563647428746,27.2082,27.2203,27.1961,27.2022,26777.5636
2013-05-03 13:05:00,44.98,45.05,44.98,45.01,46962.16654833147,27.2082,27.2506,27.2082,27.2264,46962.1665
2013-05-03 13:10:00,45.01,45.15,45.01,45.14,20488.89339689624,27.2264,27.311,27.2264,27.305,20488.8934
2013-05-03 13:15:00,45.15,45.17,45.13,45.16,29516.17811137032,27.311,27.3231,27.2989,27.3171,29516.1781
2013-05-03 13:20:00,45.16,45.21,45.16,45.21,25966.12232477939,27.3171,27.3473,27.3171,27.3473,25966.1223
2013-05-03 13:25:00,45.21,45.25,45.06,45.06,43412.11076174054,27.3473,27.3715,27.2566,27.2566,43412.1108
2013-05-03 13:30:00,45.07,45.09,45.05,45.06,12881.630997058524,27.2627,27.2748,27.2506,27.2566,12881.631
2013-05-03 13:35:00,45.06,45.11,45.05,45.11,16228.826452987118,27.2566,27.2868,27.2506,27.2868,16228.8265
2013-05-03 13:40:00,45.11,45.12,45.1,45.12,14707.373973019576,27.2868,27.2929,27.2808,27.2929,14707.374
2013-05-03 13:45:00,45.12,45.17,45.11,45.17,17750.27893295466,27.2929,27.3231,27.2868,27.3231,17750.2789
2013-05-03 13:50:00,45.16,45.16,45.08,45.1,38949.18348716908,27.3171,27.3171,27.2687,27.2808,38949.1835
2013-05-03 13:55:00,45.1,45.1,45.04,45.07,50005.07150826656,27.2808,27.2808,27.2445,27.2627,50005.0715
2013-05-03 14:00:00,45.08,45.09,45.02,45.04,27081.854143422253,27.2687,27.2748,27.2324,27.2445,27081.8541
2013-05-03 14:05:00,45.05,45.07,44.97,44.98,42904.95993508469,27.2506,27.2627,27.2022,27.2082,42904.9599
2013-05-03 14:10:00,44.97,45.01,44.97,45.01,14605.943807688407,27.2022,27.2264,27.2022,27.2264,14605.9438
2013-05-03 14:15:00,45.01,45.12,45.01,45.12,25661.83182878588,27.2264,27.2929,27.2264,27.2929,25661.8318
2013-05-03 14:20:00,45.11,45.14,45.08,45.09,29414.74794603915,27.2868,27.305,27.2687,27.2748,29414.7479
2013-05-03 14:25:00,45.09,45.12,45.05,45.05,27690.435135409272,27.2748,27.2929,27.2506,27.2506,27690.4351
2013-05-03 14:30:00,45.05,45.07,44.99,44.99,17851.70909828583,27.2506,27.2627,27.2143,27.2143,17851.7091
2013-05-03 14:35:00,44.99,45.07,44.98,45.03,40673.49629779896,27.2143,27.2627,27.2082,27.2385,40673.4963
2013-05-03 14:40:00,45.02,45.09,45.02,45.07,46860.7363830003,27.2324,27.2748,27.2324,27.2627,46860.7364
2013-05-03 14:45:00,45.07,45.09,45.05,45.07,39050.61365250025,27.2627,27.2748,27.2506,27.2627,39050.6137
2013-05-03 14:50:00,45.08,45.1,45.06,45.1,45643.57439902627,27.2687,27.2808,27.2566,27.2808,45643.5744
2013-05-03 14:55:00,45.09,45.1,45.05,45.06,30834.770260675527,27.2748,27.2808,27.2506,27.2566,30834.7703
2013-05-03 15:00:00,45.05,45.06,44.97,45.0,35196.26736991581,27.2506,27.2566,27.2022,27.2203,35196.2674
2013-05-03 15:05:00,44.99,44.99,44.95,44.96,25763.26199411705,27.2143,27.2143,27.1901,27.1961,25763.262
2013-05-03 15:10:00,44.96,44.97,44.92,44.94,31240.490922000205,27.1961,27.2022,27.1719,27.184,31240.4909
2013-05-03 15:15:00,44.94,44.97,44.93,44.97,27589.004970078106,27.184,27.2022,27.178,27.2022,27589.005
2013-05-03 15:20:00,44.97,44.97,44.88,44.93,36819.15001521452,27.2022,27.2022,27.1477,27.178,36819.15
2013-05-03 15:25:00,44.93,45.05,44.93,45.04,27690.435135409272,27.178,27.2506,27.178,27.2445,27690.4351
2013-05-03 15:30:00,45.05,45.05,45.01,45.04,51019.37316157825,27.2506,27.2506,27.2264,27.2445,51019.3732
2013-05-03 15:35:00,45.05,45.07,44.97,44.97,69276.80292118876,27.2506,27.2627,27.2022,27.2022,69276.8029
2013-05-03 15:40:00,44.97,45.03,44.96,45.01,53656.55746018866,27.2022,27.2385,27.1961,27.2264,53656.5575
2013-05-03 15:45:00,45.01,45.06,45.01,45.03,69885.38391317578,27.2264,27.2566,27.2264,27.2385,69885.3839
2013-05-03 15:50:00,45.04,45.05,44.98,45.02,96460.0872299422,27.2445,27.2506,27.2082,27.2324,96460.0872
2013-05-03 15:55:00,45.02,45.04,44.95,44.99,179429.96247083883,27.2324,27.2445,27.1901,27.2143,179429.9625
2013-05-06 09:30:00,44.97,45.01,44.66,44.71,74044.02069175373,27.2022,27.2264,27.0146,27.0449,74044.0207
2013-05-06 09:35:00,44.74,44.98,44.74,44.91,42397.809108428846,27.063,27.2082,27.063,27.1659,42397.8091
2013-05-06 09:40:00,44.9,45.01,44.84,44.92,25661.83182878588,27.1598,27.2264,27.1235,27.1719,25661.8318
2013-05-06 09:45:00,44.92,45.01,44.89,44.99,38644.89299117558,27.1719,27.2264,27.1538,27.2143,38644.893
2013-05-06 09:50:00,44.97,45.07,44.91,45.02,34181.96571660412,27.2022,27.2627,27.1659,27.2324,34181.9657
2013-05-06 09:55:00,45.02,45.25,44.99,45.25,69986.81407850694,27.2324,27.3715,27.2143,27.3715,69986.8141
2013-05-06 10:00:00,45.27,45.33,45.19,45.22,92910.03144335124,27.3836,27.4199,27.3352,27.3534,92910.0314
2013-05-06 10:05:00,45.22,45.26,45.14,45.2,43817.83142306522,27.3534,27.3776,27.305,27.3413,43817.8314
2013-05-06 10:10:00,45.22,45.23,45.07,45.07,95851.50623795515,27.3534,27.3594,27.2627,27.2627,95851.5062
2013-05-06 10:15:00,45.07,45.14,45.07,45.11,58930.92605740947,27.2627,27.305,27.2627,27.2868,58930.9261
2013-05-06 10:20:00,45.11,45.3,45.11,45.29,32254.79257531189,27.2868,27.4018,27.2868,27.3957,32254.7926
2013-05-06 10:25:00,45.28,45.31,45.24,45.29,32356.22274064307,27.3897,27.4078,27.3655,27.3957,32356.2227
2013-05-06 10:30:00,45.28,45.31,45.25,45.27,65726.74713459783,27.3897,27.4078,27.3715,27.3836,65726.7471
2013-05-06 10:35:00,45.26,45.27,45.14,45.2,69885.38391317578,27.3776,27.3836,27.305,27.3413,69885.3839
2013-05-06 10:40:00,45.2,45.22,45.09,45.14,37326.300841870376,27.3413,27.3534,27.2748,27.305,37326.3008
2013-05-06 10:45:00,45.13,45.13,45.0,45.0,32254.79257531189,27.2989,27.2989,27.2203,27.2203,32254.7926
2013-05-06 10:50:00,44.99,45.06,44.94,45.06,45034.993407039256,27.2143,27.2566,27.184,27.2566,45034.9934
2013-05-06 10:55:00,45.05,45.05,44.96,45.04,26270.412820772897,27.2506,27.2506,27.1961,27.2445,26270.4128
2013-05-06 11:00:00,45.04,45.06,45.01,45.02,17750.27893295466,27.2445,27.2566,27.2264,27.2324,17750.2789
2013-05-06 11:05:00,45.03,45.09,45.01,45.08,13693.07231970788,27.2385,27.2748,27.2264,27.2687,13693.0723
2013-05-06 11:10:00,45.09,45.17,45.08,45.12,31341.92108733137,27.2748,27.3231,27.2687,27.2929,31341.9211
2013-05-06 11:15:00,45.12,45.13,45.0,45.01,22517.496703519628,27.2929,27.2989,27.2203,27.2264,22517.4967
2013-05-06 11:20:00,45.02,45.1,45.02,45.1,8418.703722487067,27.2324,27.2808,27.2324,27.2808,8418.7037
2013-05-06 11:25:00,45.1,45.17,45.1,45.14,16431.686783649457,27.2808,27.3231,27.2808,27.305,16431.6868
2013-05-06 11:30:00,45.13,45.13,45.02,45.04,42093.518612435335,27.2989,27.2989,27.2324,27.2445,42093.5186
2013-05-06 11:35:00,45.04,45.08,45.04,45.08,16431.686783649457,27.2445,27.2687,27.2445,27.2687,16431.6868
2013-05-06 11:40:00,45.08,45.23,45.08,45.23,27081.854143422253,27.2687,27.3594,27.2687,27.3594,27081.8541
2013-05-06 11:45:00,45.21,45.28,45.2,45.25,23430.36819150015,27.3473,27.3897,27.3413,27.3715,23430.3682
2013-05-06 11:50:00,45.25,45.25,45.19,45.2,25357.54133279237,27.3715,27.3715,27.3352,27.3413,25357.5413
2013-05-06 11:55:00,45.2,45.23,45.15,45.23,13490.21198904554,27.3413,27.3594,27.311,27.3594,13490.212
2013-05-06 12:00:00,45.24,45.25,45.15,45.15,20691.75372755857,27.3655,27.3715,27.311,27.311,20691.7537
2013-05-06 12:05:00,45.16,45.31,45.15,45.29,57409.47357744193,27.3171,27.4078,27.311,27.3957,57409.4736
2013-05-06 12:10:00,45.28,45.28,45.2,45.22,48077.89836697434,27.3897,27.3897,27.3413,27.3534,48077.8984
2013-05-06 12:15:00,45.22,45.25,45.16,45.21,26676.13348209757,27.3534,27.3715,27.3171,27.3473,26676.1335
2013-05-06 12:20:00,45.2,45.21,45.11,45.16,20894.614058220915,27.3413,27.3473,27.2868,27.3171,20894.6141
2013-05-06 12:25:00,45.16,45.16,45.12,45.12,8925.854549142916,27.3171,27.3171,27.2929,27.2929,8925.8545
2013-05-06 12:30:00,45.11,45.12,45.08,45.11,10447.307029110458,27.2868,27.2929,27.2687,27.2868,10447.307
2013-05-06 12:35:00,45.11,45.14,45.1,45.1,10345.876863779287,27.2868,27.305,27.2808,27.2808,10345.8769
2013-05-06 12:40:00,45.1,45.14,45.1,45.12,18663.150420935188,27.2808,27.305,27.2808,27.2929,18663.1504
2013-05-06 12:45:00,45.12,45.19,45.11,45.19,11055.888021097477,27.2929,27.3352,27.2868,27.3352,11055.888
2013-05-06 12:50:00,45.18,45.2,45.17,45.2,8418.703722487067,27.3292,27.3413,27.3231,27.3413,8418.7037
2013-05-06 12:55:00,45.19,45.2,45.16,45.18,17953.139263617,27.3352,27.3413,27.3171,27.3292,17953.1393
2013-05-06 13:00:00,45.17,45.19,45.12,45.12,15417.385130337763,27.3231,27.3352,27.2929,27.2929,15417.3851
2013-05-06 13:05:00,45.12,45.21,45.12,45.17,22923.217364844302,27.2929,27.3473,27.2929,27.3231,22923.2174
2013-05-06 13:10:00,45.18,45.23,45.17,45.22,30429.04959935085,27.3292,27.3594,27.3231,27.3534,30429.0496
2013-05-06 13:15:00,45.21,45.24,45.2,45.22,15518.815295668932,27.3473,27.3655,27.3413,27.3534,15518.8153
2013-05-06 13:20:00,45.22,45.24,45.22,45.23,12577.340501065017,27.3534,27.3655,27.3534,27.3594,12577.3405
2013-05-06 13:25:00,45.23,45.24,45.15,45.16,25763.26199411705,27.3594,27.3655,27.311,27.3171,25763.262
2013-05-06 13:30:00,45.17,45.21,45.17,45.21,17445.988436961154,27.3231,27.3473,27.3231,27.3473,17445.9884
2013-05-06 13:35:00,45.21,45.22,45.15,45.17,19271.731412922203,27.3473,27.3534,27.311,27.3231,19271.7314
2013-05-06 13:40:00,45.16,45.19,45.16,45.17,21198.904554214423,27.3171,27.3352,27.3171,27.3231,21198.9046
2013-05-06 13:45:00,45.17,45.18,45.14,45.18,17141.697940967642,27.3231,27.3292,27.305,27.3292,17141.6979
2013-05-06 13:50:00,45.17,45.18,45.11,45.17,27791.86530074044,27.3231,27.3292,27.2868,27.3231,27791.8653
2013-05-06 13:55:00,45.17,45.2,45.16,45.2,31341.92108733137,27.3231,27.3413,27.3171,27.3413,31341.9211
2013-05-06 14:00:00,45.19,45.22,45.19,45.21,10853.027690435136,27.3352,27.3534,27.3352,27.3473,10853.0277
2013-05-06 14:05:00,45.22,45.28,45.2,45.28,20083.17273557156,27.3534,27.3897,27.3413,27.3897,20083.1727
2013-05-06 14:10:00,45.27,45.34,45.25,45.34,44832.13307637692,27.3836,27.426,27.3715,27.426,44832.1331
2013-05-06 14:15:00,45.33,45.39,45.33,45.39,49193.6301856172,27.4199,27.4562,27.4199,27.4562,49193.6302
2013-05-06 14:20:00,45.39,45.39,45.35,45.36,26676.13348209757,27.4562,27.4562,27.432,27.4381,26676.1335
2013-05-06 14:25:00,45.36,45.39,45.35,45.38,22720.357034181965,27.4381,27.4562,27.432,27.4502,22720.357
2013-05-06 14:30:00,45.38,45.4,45.37,45.39,37934.88183385739,27.4502,27.4623,27.4441,27.4562,37934.8818
2013-05-06 14:35:00,45.38,45.4,45.36,45.39,18663.150420935188,27.4502,27.4623,27.4381,27.4562,18663.1504
2013-05-06 14:40:00,45.38,45.44,45.38,45.44,32964.803732630084,27.4502,27.4865,27.4502,27.4865,32964.8037
2013-05-06 14:45:00,45.44,45.44,45.38,45.43,49193.6301856172,27.4865,27.4865,27.4502,27.4804,49193.6302
2013-05-06 14:50:00,45.43,45.44,45.37,45.4,42904.95993508469,27.4804,27.4865,27.4441,27.4623,42904.9599
2013-05-06 14:55:00,45.4,45.46,45.39,45.45,31747.64174865605,27.4623,27.4986,27.4562,27.4925,31747.6417
2013-05-06 15:00:00,45.44,45.46,45.41,45.42,22923.217364844302,27.4865,27.4986,27.4683,27.4744,22923.2174
2013-05-06 15:05:00,45.41,45.42,45.31,45.33,37427.73100720154,27.4683,27.4744,27.4078,27.4199,37427.731
2013-05-06 15:10:00,45.32,45.33,45.3,45.31,24038.94918348717,27.4139,27.4199,27.4018,27.4078,24038.9492
2013-05-06 15:15:00,45.3,45.35,45.29,45.34,23734.658687493666,27.4018,27.432,27.3957,27.426,23734.6587
2013-05-06 15:20:00,45.34,45.36,45.28,45.28,40673.49629779896,27.426,27.4381,27.3897,27.3897,40673.4963
2013-05-06 15:25:00,45.29,45.31,45.27,45.31,23836.08885282483,27.3957,27.4078,27.3836,27.4078,23836.0889
2013-05-06 15:30:00,45.31,45.36,45.29,45.33,29110.457450045644,27.4078,27.4381,27.3957,27.4199,29110.4575
2013-05-06 15:35:00,45.34,45.35,45.28,45.28,33877.67522061061,27.426,27.432,27.3897,27.3897,33877.6752
2013-05-06 15:40:00,45.29,45.31,45.26,45.31,46455.01572167563,27.3957,27.4078,27.3776,27.4078,46455.0157
2013-05-06 15:45:00,45.31,45.33,45.3,45.32,48787.909524292525,27.4078,27.4199,27.4018,27.4139,48787.9095
2013-05-06 15:50:00,45.32,45.33,45.24,45.25,98792.98103255908,27.4139,27.4199,27.3655,27.3715,98792.981
2013-05-06 15:55:00,45.25,45.25,45.19,45.22,167664.06329242318,27.3715,27.3715,27.3352,27.3534,167664.0633
2013-05-07 09:30:00,45.3,45.41,45.2,45.32,72623.99837711736,27.4018,27.4683,27.3413,27.4139,72623.9984
2013-05-07 09:35:00,45.32,45.53,45.25,45.52,37529.16117253271,27.4139,27.5409,27.3715,27.5349,37529.1612
2013-05-07 09:40:00,45.52,45.53,45.33,45.34,21807.48554620144,27.5349,27.5409,27.4199,27.426,21807.4855
2013-05-07 09:45:00,45.33,45.41,45.27,45.4,50816.51283091591,27.4199,27.4683,27.3836,27.4623,50816.5128
2013-05-07 09:50:00,45.41,45.48,45.37,45.45,67552.49011055888,27.4683,27.5107,27.4441,27.4925,67552.4901
2013-05-07 09:55:00,45.47,45.53,45.45,45.52,53859.417790851,27.5046,27.5409,27.4925,27.5349,53859.4178
2013-05-07 10:00:00,45.53,45.59,45.51,45.53,68363.93143320824,27.5409,27.5772,27.5288,27.5409,68363.9314
2013-05-07 10:05:00,45.54,45.56,45.44,45.46,90678.56780606552,27.547,27.5591,27.4865,27.4986,90678.5678
2013-05-07 10:10:00,45.45,45.51,45.37,45.4,50512.22233492241,27.4925,27.5288,27.4441,27.4623,50512.2223
2013-05-07 10:15:00,45.4,45.44,45.35,45.36,81144.13226493559,27.4623,27.4865,27.432,27.4381,81144.1323
2013-05-07 10:20:00,45.36,45.43,45.34,45.35,65929.60746526017,27.4381,27.4804,27.426,27.432,65929.6075
2013-05-07 10:25:00,45.34,45.38,45.33,45.34,87229.94218480577,27.426,27.4502,27.4199,27.426,87229.9422
2013-05-07 10:30:00,45.34,45.44,45.32,45.4,60452.378537377015,27.426,27.4865,27.4139,27.4623,60452.3785
2013-05-07 10:35:00,45.39,45.41,45.33,45.36,52439.395476214624,27.4562,27.4683,27.4199,27.4381,52439.3955
2013-05-07 10:40:00,45.37,45.4,45.32,45.4,38239.172329850895,27.4441,27.4623,27.4139,27.4623,38239.1723
2013-05-07 10:45:00,45.4,45.45,45.37,45.45,58119.48473476012,27.4623,27.4925,27.4441,27.4925,58119.4847
2013-05-07 10:50:00,45.45,45.46,45.33,45.33,83578.45623288366,27.4925,27.4986,27.4199,27.4199,83578.4562
2013-05-07 10:55:00,45.34,45.4,45.33,45.36,42194.948777766505,27.426,27.4623,27.4199,27.4381,42194.9488
2013-05-07 11:00:00,45.35,45.39,45.34,45.37,35906.278527234,27.432,27.4562,27.426,27.4441,35906.2785
2013-05-07 11:05:00,45.38,45.42,45.35,45.41,24343.23967948068,27.4502,27.4744,27.432,27.4683,24343.2397
2013-05-07 11:10:00,45.42,45.45,45.38,45.4,29516.17811137032,27.4744,27.4925,27.4502,27.4623,29516.1781
2013-05-07 11:15:00,45.4,45.4,45.36,45.37,47469.31737498733,27.4623,27.4623,27.4381,27.4441,47469.3174
2013-05-07 11:20:00,45.37,45.43,45.36,45.43,11664.469013084492,27.4441,27.4804,27.4381,27.4804,11664.469
2013-05-07 11:25:00,45.43,45.43,45.39,45.39,41383.50745511715,27.4804,27.4804,27.4562,27.4562,41383.5075
2013-05-07 11:30:00,45.39,45.43,45.35,45.38,57815.194238766606,27.4562,27.4804,27.432,27.4502,57815.1942
2013-05-07 11:35:00,45.38,45.43,45.38,45.41,20590.323562227408,27.4502,27.4804,27.4502,27.4683,20590.3236
2013-05-07 11:40:00,45.42,45.43,45.4,45.41,43006.39010041586,27.4744,27.4804,27.4623,27.4683,43006.3901
2013-05-07 11:45:00,45.4,45.44,45.39,45.43,24850.39050613653,27.4623,27.4865,27.4562,27.4804,24850.3905
2013-05-07 11:50:00,45.43,45.44,45.37,45.38,14910.234303681917,27.4804,27.4865,27.4441,27.4502,14910.2343
2013-05-07 11:55:00,45.39,45.45,45.39,45.45,20488.89339689624,27.4562,27.4925,27.4562,27.4925,20488.8934
2013-05-07 12:00:00,45.45,45.54,45.43,45.54,28299.016127396288,27.4925,27.547,27.4804,27.547,28299.0161
2013-05-07 12:05:00,45.54,45.63,45.54,45.61,31747.64174865605,27.547,27.6014,27.547,27.5893,31747.6417
2013-05-07 12:10:00,45.62,45.64,45.61,45.61,27487.57480474693,27.5953,27.6074,27.5893,27.5893,27487.5748
2013-05-07 12:15:00,45.61,45.62,45.54,45.62,29009.02728471448,27.5893,27.5953,27.547,27.5953,29009.0273
2013-05-07 12:20:00,45.61,45.62,45.54,45.55,164316.86783649458,27.5893,27.5953,27.547,27.553,164316.8678
2013-05-07 12:25:00,45.55,45.59,45.53,45.56,61973.83101734456,27.553,27.5772,27.5409,27.5591,61973.831
2013-05-07 12:30:00,45.56,45.65,45.54,45.54,56496.602089461405,27.5591,27.6135,27.547,27.547,56496.6021
2013-05-07 12:35:00,45.53,45.55,45.47,45.5,45237.85373770159,27.5409,27.553,27.5046,27.5228,45237.8537
2013-05-07 12:40:00,45.49,45.53,45.47,45.52,17750.27893295466,27.5167,27.5409,27.5046,27.5349,17750.2789
2013-05-07 12:45:00,45.54,45.57,45.5,45.56,18257.42975961051,27.547,27.5651,27.5228,27.5591,18257.4298
2013-05-07 12:50:00,45.55,45.57,45.55,45.55,4868.647935896135,27.553,27.5651,27.553,27.553,4868.6479
2013-05-07 12:55:00,45.55,45.62,45.55,45.6,48280.75869763668,27.553,27.5953,27.553,27.5832,48280.7587
2013-05-07 13:00:00,45.59,45.68,45.59,45.68,43107.82026574703,27.5772,27.6316,27.5772,27.6316,43107.8203
2013-05-07 13:05:00,45.68,45.72,45.64,45.71,42093.518612435335,27.6316,27.6558,27.6074,27.6498,42093.5186
2013-05-07 13:10:00,45.72,45.81,45.7,45.79,32254.79257531189,27.6558,27.7103,27.6437,27.6982,32254.7926
2013-05-07 13:15:00,45.79,45.83,45.78,45.81,25864.69215944822,27.6982,27.7224,27.6921,27.7103,25864.6922
2013-05-07 13:20:00,45.81,45.82,45.78,45.78,10447.307029110458,27.7103,27.7163,27.6921,27.6921,10447.307
2013-05-07 13:25:00,45.78,45.8,45.78,45.79,10345.876863779287,27.6921,27.7042,27.6921,27.6982,10345.8769
2013-05-07 13:30:00,45.79,45.84,45.78,45.8,23633.22852216249,27.6982,27.7284,27.6921,27.7042,23633.2285
2013-05-07 13:35:00,45.8,45.82,45.77,45.77,21706.05538087027,27.7042,27.7163,27.6861,27.6861,21706.0554
2013-05-07 13:40:00,45.76,45.78,45.75,45.76,13084.491327720863,27.68,27.6921,27.674,27.68,13084.4913
2013-05-07 13:45:00,45.76,45.78,45.73,45.73,54265.13845217568,27.68,27.6921,27.6619,27.6619,54265.1385
2013-05-07 13:50:00,45.74,45.74,45.69,45.7,36514.85951922102,27.6679,27.6679,27.6377,27.6437,36514.8595
2013-05-07 13:55:00,45.7,45.7,45.67,45.69,14910.234303681917,27.6437,27.6437,27.6256,27.6377,14910.2343
2013-05-07 14:00:00,45.7,45.73,45.69,45.71,32457.652905974235,27.6437,27.6619,27.6377,27.6498,32457.6529
2013-05-07 14:05:00,45.73,45.78,45.72,45.74,23328.938026168984,27.6619,27.6921,27.6558,27.6679,23328.938
2013-05-07 14:10:00,45.74,45.8,45.74,45.8,9838.72603712344,27.6679,27.7042,27.6679,27.7042,9838.726
2013-05-07 14:15:00,45.8,45.83,45.78,45.82,28501.87645805863,27.7042,27.7224,27.6921,27.7163,28501.8765
2013-05-07 14:20:00,45.81,45.81,45.75,45.76,36109.13885789634,27.7103,27.7103,27.674,27.68,36109.1389
2013-05-07 14:25:00,45.77,45.78,45.72,45.77,28603.306623389795,27.6861,27.6921,27.6558,27.6861,28603.3066
2013-05-07 14:30:00,45.77,45.8,45.77,45.8,20488.89339689624,27.6861,27.7042,27.6861,27.7042,20488.8934
2013-05-07 14:35:00,45.8,45.8,45.75,45.77,23633.22852216249,27.7042,27.7042,27.674,27.6861,23633.2285
2013-05-07 14:40:00,45.78,45.84,45.77,45.82,22213.20620752612,27.6921,27.7284,27.6861,27.7163,22213.2062
2013-05-07 14:45:00,45.83,45.84,45.81,45.82,16938.837610305305,27.7224,27.7284,27.7103,27.7163,16938.8376
2013-05-07 14:50:00,45.83,45.84,45.8,45.83,17648.84876762349,27.7224,27.7284,27.7042,27.7224,17648.8488
2013-05-07 14:55:00,45.84,45.84,45.8,45.83,18257.42975961051,27.7284,27.7284,27.7042,27.7224,18257.4298
2013-05-07 15:00:00,45.82,45.84,45.8,45.83,20488.89339689624,27.7163,27.7284,27.7042,27.7224,20488.8934
2013-05-07 15:05:00,45.82,45.83,45.8,45.83,25966.12232477939,27.7163,27.7224,27.7042,27.7224,25966.1223
2013-05-07 15:10:00,45.83,45.84,45.82,45.83,25256.111167461204,27.7224,27.7284,27.7163,27.7224,25256.1112
2013-05-07 15:15:00,45.83,45.89,45.82,45.88,29617.60827670149,27.7224,27.7587,27.7163,27.7526,29617.6083
2013-05-07 15:20:00,45.89,45.92,45.83,45.88,42296.37894309768,27.7587,27.7768,27.7224,27.7526,42296.3789
2013-05-07 15:25:00,45.89,45.92,45.87,45.89,26676.13348209757,27.7587,27.7768,27.7466,27.7587,26676.1335
2013-05-07 15:30:00,45.89,45.93,45.87,45.88,32153.362409980728,27.7587,27.7829,27.7466,27.7526,32153.3624
2013-05-07 15:35:00,45.89,45.9,45.84,45.89,52033.67481488995,27.7587,27.7647,27.7284,27.7587,52033.6748
2013-05-07 15:40:00,45.89,45.89,45.86,45.87,45846.43472968861,27.7587,27.7587,27.7405,27.7466,45846.4347
2013-05-07 15:45:00,45.87,45.87,45.84,45.85,68871.08225986408,27.7466,27.7466,27.7284,27.7345,68871.0823
2013-05-07 15:50:00,45.85,45.87,45.84,45.86,63901.00415863678,27.7345,27.7466,27.7284,27.7405,63901.0042
2013-05-07 15:55:00,45.86,45.87,45.85,45.87,96257.22689927983,27.7405,27.7466,27.7345,27.7466,96257.2269
2013-05-08 09:30:00,45.75,45.91,45.75,45.89,38543.462825844406,27.674,27.7708,27.674,27.7587,38543.4628
2013-05-08 09:35:00,45.87,45.88,45.65,45.7,23734.658687493666,27.7466,27.7526,27.6135,27.6437,23734.6587
2013-05-08 09:40:00,45.67,45.75,45.62,45.74,20184.60290090273,27.6256,27.674,27.5953,27.6679,20184.6029
2013-05-08 09:45:00,45.74,45.88,45.74,45.8,46657.87605233797,27.6679,27.7526,27.6679,27.7042,46657.8761
2013-05-08 09:50:00,45.8,45.9,45.79,45.9,48280.75869763668,27.7042,27.7647,27.6982,27.7647,48280.7587
2013-05-08 09:55:00,45.9,45.92,45.79,45.92,26980.423978091083,27.7647,27.7768,27.6982,27.7768,26980.424
2013-05-08 10:00:00,45.92,46.05,45.9,46.04,49497.92068161071,27.7768,27.8555,27.7647,27.8494,49497.9207
2013-05-08 10:05:00,46.04,46.07,45.92,45.95,85302.76904351354,27.8494,27.8675,27.7768,27.795,85302.769
2013-05-08 10:10:00,45.96,45.98,45.92,45.95,32457.652905974235,27.801,27.8131,27.7768,27.795,32457.6529
2013-05-08 10:15:00,45.95,45.99,45.93,45.96,33269.094228623595,27.795,27.8192,27.7829,27.801,33269.0942
2013-05-08 10:20:00,45.96,46.04,45.96,46.02,27081.854143422253,27.801,27.8494,27.801,27.8373,27081.8541
2013-05-08 10:25:00,46.03,46.09,45.98,46.08,21097.474388883253,27.8434,27.8796,27.8131,27.8736,21097.4744
2013-05-08 10:30:00,46.08,46.15,46.08,46.14,35601.98803124049,27.8736,27.9159,27.8736,27.9099,35601.988
2013-05-08 10:35:00,46.15,46.22,46.14,46.16,48990.76985495487,27.9159,27.9583,27.9099,27.922,48990.7699
2013-05-08 10:40:00,46.15,46.24,46.14,46.21,44020.69175372756,27.9159,27.9704,27.9099,27.9522,44020.6918
2013-05-08 10:45:00,46.22,46.25,46.2,46.25,40166.34547114312,27.9583,27.9764,27.9462,27.9764,40166.3455
2013-05-08 10:50:00,46.25,46.28,46.21,46.22,40673.49629779896,27.9764,27.9946,27.9522,27.9583,40673.4963
2013-05-08 10:55:00,46.21,46.21,46.12,46.14,40774.92646313013,27.9522,27.9522,27.8978,27.9099,40774.9265
2013-05-08 11:00:00,46.14,46.21,46.13,46.2,27183.284308753424,27.9099,27.9522,27.9038,27.9462,27183.2843
2013-05-08 11:05:00,46.2,46.23,46.16,46.23,18460.290090272847,27.9462,27.9643,27.922,27.9643,18460.2901
2013-05-08 11:10:00,46.24,46.29,46.24,46.27,19880.31240490922,27.9704,28.0006,27.9704,27.9885,19880.3124
2013-05-08 11:15:00,46.27,46.29,46.25,46.25,20590.323562227408,27.9885,28.0006,27.9764,27.9764,20590.3236
2013-05-08 11:20:00,46.25,46.31,46.25,46.29,42194.948777766505,27.9764,28.0127,27.9764,28.0006,42194.9488
2013-05-08 11:25:00,46.3,46.31,46.25,46.25,41079.216959123645,28.0067,28.0127,27.9764,27.9764,41079.217
2013-05-08 11:30:00,46.25,46.25,46.13,46.16,39050.61365250025,27.9764,27.9764,27.9038,27.922,39050.6137
2013-05-08 11:35:00,46.16,46.23,46.15,46.22,22111.77604219495,27.922,27.9643,27.9159,27.9583,22111.776
2013-05-08 11:40:00,46.22,46.31,46.21,46.31,81346.99259559793,27.9583,28.0127,27.9522,28.0127,81346.9926
2013-05-08 11:45:00,46.31,46.34,46.31,46.32,27791.86530074044,28.0127,28.0309,28.0127,28.0188,27791.8653
2013-05-08 11:50:00,46.33,46.39,46.32,46.37,42194.948777766505,28.0248,28.0611,28.0188,28.049,42194.9488
2013-05-08 11:55:00,46.38,46.44,46.38,46.43,22111.77604219495,28.0551,28.0914,28.0551,28.0853,22111.776
2013-05-08 12:00:00,46.44,46.44,46.3,46.32,27589.004970078106,28.0914,28.0914,28.0067,28.0188,27589.005
2013-05-08 12:05:00,46.32,46.36,46.3,46.35,16938.837610305305,28.0188,28.043,28.0067,28.0369,16938.8376
2013-05-08 12:10:00,46.35,46.35,46.27,46.28,16228.826452987118,28.0369,28.0369,27.9885,27.9946,16228.8265
2013-05-08 12:15:00,46.29,46.3,46.18,46.18,39456.33431382493,28.0006,28.0067,27.9341,27.9341,39456.3343
2013-05-08 12:20:00,46.18,46.21,46.14,46.15,29617.60827670149,27.9341,27.9522,27.9099,27.9159,29617.6083
2013-05-08 12:25:00,46.15,46.18,46.15,46.17,24748.960340805355,27.9159,27.9341,27.9159,27.928,24748.9603
2013-05-08 12:30:00,46.17,46.17,46.1,46.16,21097.474388883253,27.928,27.928,27.8857,27.922,21097.4744
2013-05-08 12:35:00,46.16,46.21,46.15,46.2,14200.223146363727,27.922,27.9522,27.9159,27.9462,14200.2231
2013-05-08 12:40:00,46.19,46.2,46.14,46.16,18155.99959427934,27.9401,27.9462,27.9099,27.922,18155.9996
2013-05-08 12:45:00,46.16,46.16,46.13,46.14,11867.329343746833,27.922,27.922,27.9038,27.9099,11867.3293
2013-05-08 12:50:00,46.13,46.13,46.08,46.1,17243.128106298813,27.9038,27.9038,27.8736,27.8857,17243.1281
2013-05-08 12:55:00,46.09,46.16,46.08,46.15,16025.96612232478,27.8796,27.922,27.8736,27.9159,16025.9661
2013-05-08 13:00:00,46.16,46.17,46.15,46.15,12273.050005071507,27.922,27.928,27.9159,27.9159,12273.05
2013-05-08 13:05:00,46.16,46.22,46.14,46.21,19981.74257024039,27.922,27.9583,27.9099,27.9522,19981.7426
2013-05-08 13:10:00,46.2,46.24,46.2,46.24,16938.837610305305,27.9462,27.9704,27.9462,27.9704,16938.8376
2013-05-08 13:15:00,46.24,46.28,46.23,46.28,14910.234303681917,27.9704,27.9946,27.9643,27.9946,14910.2343
2013-05-08 13:20:00,46.29,46.29,46.24,46.27,27791.86530074044,28.0006,28.0006,27.9704,27.9885,27791.8653
2013-05-08 13:25:00,46.26,46.27,46.25,46.27,12171.61983974034,27.9825,27.9885,27.9764,27.9885,12171.6198
2013-05-08 13:30:00,46.27,46.3,46.27,46.29,17243.128106298813,27.9885,28.0067,27.9885,28.0006,17243.1281
2013-05-08 13:35:00,46.3,46.3,46.2,46.21,58220.91490009129,28.0067,28.0067,27.9462,27.9522,58220.9149
2013-05-08 13:40:00,46.2,46.22,46.15,46.18,41079.216959123645,27.9462,27.9583,27.9159,27.9341,41079.217
2013-05-08 13:45:00,46.19,46.19,46.15,46.16,25966.12232477939,27.9401,27.9401,27.9159,27.922,25966.1223
2013-05-08 13:50:00,46.17,46.2,46.15,46.17,32457.652905974235,27.928,27.9462,27.9159,27.928,32457.6529
2013-05-08 13:55:00,46.17,46.18,46.14,46.16,66031.03763059134,27.928,27.9341,27.9099,27.922,66031.0376
2013-05-08 14:00:00,46.15,46.17,46.15,46.17,6390.100415863678,27.9159,27.928,27.9159,27.928,6390.1004
2013-05-08 14:05:00,46.16,46.17,46.13,46.16,24546.10001014301,27.922,27.928,27.9038,27.922,24546.1
2013-05-08 14:10:00,46.16,46.18,46.15,46.17,26473.27315143524,27.922,27.9341,27.9159,27.928,26473.2732
2013-05-08 14:15:00,46.17,46.17,46.13,46.14,34993.40703925347,27.928,27.928,27.9038,27.9099,34993.407
2013-05-08 14:20:00,46.14,46.19,46.13,46.18,24951.820671467696,27.9099,27.9401,27.9038,27.9341,24951.8207
2013-05-08 14:25:00,46.18,46.18,46.16,46.16,11055.888021097477,27.9341,27.9341,27.922,27.922,11055.888
2013-05-08 14:30:00,46.17,46.17,46.08,46.08,30429.04959935085,27.928,27.928,27.8736,27.8736,30429.0496
2013-05-08 14:35:00,46.08,46.09,45.98,46.05,22517.496703519628,27.8736,27.8796,27.8131,27.8555,22517.4967
2013-05-08 14:40:00,46.04,46.05,46.0,46.0,29719.03844203266,27.8494,27.8555,27.8252,27.8252,29719.0384
2013-05-08 14:45:00,46.0,46.0,45.91,45.98,33979.10538594178,27.8252,27.8252,27.7708,27.8131,33979.1054
2013-05-08 14:50:00,45.99,45.99,45.91,45.96,30124.759103357337,27.8192,27.8192,27.7708,27.801,30124.7591
2013-05-08 14:55:00,45.95,46.02,45.95,46.02,26270.412820772897,27.795,27.8373,27.795,27.8373,26270.4128
2013-05-08 15:00:00,46.02,46.02,45.97,45.98,17547.41860229232,27.8373,27.8373,27.8071,27.8131,17547.4186
2013-05-08 15:05:00,45.99,46.01,45.95,46.01,28704.73678872097,27.8192,27.8313,27.795,27.8313,28704.7368
2013-05-08 15:10:00,46.0,46.05,46.0,46.05,20894.614058220915,27.8252,27.8555,27.8252,27.8555,20894.6141
2013-05-08 15:15:00,46.06,46.11,46.05,46.1,30631.909930013186,27.8615,27.8917,27.8555,27.8857,30631.9099
2013-05-08 15:20:00,46.11,46.12,46.08,46.08,35601.98803124049,27.8917,27.8978,27.8736,27.8736,35601.988
2013-05-08 15:25:00,46.09,46.13,46.09,46.12,23937.519018156,27.8796,27.9038,27.8796,27.8978,23937.519
2013-05-08 15:30:00,46.12,46.16,46.12,46.12,25966.12232477939,27.8978,27.922,27.8978,27.8978,25966.1223
2013-05-08 15:35:00,46.12,46.13,46.08,46.08,22010.34587686378,27.8978,27.9038,27.8736,27.8736,22010.3459
2013-05-08 15:40:00,46.09,46.11,46.09,46.11,26473.27315143524,27.8796,27.8917,27.8796,27.8917,26473.2732
2013-05-08 15:45:00,46.11,46.15,46.11,46.14,52743.685972208135,27.8917,27.9159,27.8917,27.9099,52743.686
2013-05-08 15:50:00,46.15,46.17,46.1,46.16,86519.93102748758,27.9159,27.928,27.8857,27.922,86519.931
2013-05-08 15:55:00,46.16,46.24,46.15,46.23,131453.49426919565,27.922,27.9704,27.9159,27.9643,131453.4943
2013-05-09 09:30:00,46.26,46.43,46.24,46.39,33167.664063292425,27.9825,28.0853,27.9704,28.0611,33167.6641
2013-05-09 09:35:00,46.38,46.44,46.28,46.42,34993.40703925347,28.0551,28.0914,27.9946,28.0793,34993.407
2013-05-09 09:40:00,46.44,46.45,46.23,46.26,35094.83720458464,28.0914,28.0974,27.9643,27.9825,35094.8372
2013-05-09 09:45:00,46.29,46.4,46.26,46.33,14808.804138350746,28.0006,28.0672,27.9825,28.0248,14808.8041
2013-05-09 09:50:00,46.33,46.33,46.27,46.32,10447.307029110458,28.0248,28.0248,27.9885,28.0188,10447.307
2013-05-09 09:55:00,46.32,46.37,46.26,46.27,16837.407444974135,28.0188,28.049,27.9825,27.9885,16837.4074
2013-05-09 10:00:00,46.27,46.38,46.27,46.38,14504.513642357237,27.9885,28.0551,27.9885,28.0551,14504.5136
2013-05-09 10:05:00,46.38,46.39,46.21,46.24,14098.79298103256,28.0551,28.0611,27.9522,27.9704,14098.793
2013-05-09 10:10:00,46.23,46.29,46.18,46.18,30530.47976468201,27.9643,28.0006,27.9341,27.9341,30530.4798
2013-05-09 10:15:00,46.18,46.18,46.09,46.09,15823.10579166244,27.9341,27.9341,27.8796,27.8796,15823.1058
2013-05-09 10:20:00,46.08,46.1,45.97,45.97,19981.74257024039,27.8736,27.8857,27.8071,27.8071,19981.7426
2013-05-09 10:25:00,45.98,46.03,45.96,46.03,13794.502485039053,27.8131,27.8434,27.801,27.8434,13794.5025
2013-05-09 10:30:00,46.03,46.19,46.02,46.16,16837.407444974135,27.8434,27.9401,27.8373,27.922,16837.4074
2013-05-09 10:35:00,46.14,46.14,46.07,46.09,44933.563241708085,27.9099,27.9099,27.8675,27.8796,44933.5632
2013-05-09 10:40:00,46.09,46.19,46.04,46.19,18764.580586266355,27.8796,27.9401,27.8494,27.9401,18764.5806
2013-05-09 10:45:00,46.19,46.2,46.13,46.13,18054.56942894817,27.9401,27.9462,27.9038,27.9038,18054.5694
2013-05-09 10:50:00,46.13,46.15,46.11,46.11,12171.61983974034,27.9038,27.9159,27.8917,27.8917,12171.6198
2013-05-09 10:55:00,46.12,46.17,46.1,46.14,12881.630997058524,27.8978,27.928,27.8857,27.9099,12881.631
2013-05-09 11:00:00,46.15,46.22,46.14,46.22,14504.513642357237,27.9159,27.9583,27.9099,27.9583,14504.5136
2013-05-09 11:05:00,46.22,46.24,46.21,46.23,6897.2512425195255,27.9583,27.9704,27.9522,27.9643,6897.2512
2013-05-09 11:10:00,46.25,46.3,46.22,46.23,19576.02190891571,27.9764,28.0067,27.9583,27.9643,19576.0219
2013-05-09 11:15:00,46.22,46.23,46.13,46.14,15113.094634344254,27.9583,27.9643,27.9038,27.9099,15113.0946
2013-05-09 11:20:00,46.14,46.23,46.14,46.21,11664.469013084492,27.9099,27.9643,27.9099,27.9522,11664.469
2013-05-09 11:25:00,46.2,46.22,46.17,46.2,26371.842986104068,27.9462,27.9583,27.928,27.9462,26371.843
2013-05-09 11:30:00,46.22,46.22,46.16,46.16,10548.737194441626,27.9583,27.9583,27.922,27.922,10548.7372
2013-05-09 11:35:00,46.16,46.17,46.13,46.17,8114.413226493559,27.922,27.928,27.9038,27.928,8114.4132
2013-05-09 11:40:00,46.18,46.27,46.18,46.25,14504.513642357237,27.9341,27.9885,27.9341,27.9764,14504.5136
2013-05-09 11:45:00,46.25,46.28,46.24,46.24,18358.85992494168,27.9764,27.9946,27.9704,27.9704,18358.8599
2013-05-09 11:50:00,46.22,46.23,46.19,46.21,7404.402069175373,27.9583,27.9643,27.9401,27.9522,7404.4021
2013-05-09 11:55:00,46.22,46.25,46.2,46.23,15113.094634344254,27.9583,27.9764,27.9462,27.9643,15113.0946
2013-05-09 12:00:00,46.23,46.26,46.23,46.23,9230.145045136424,27.9643,27.9825,27.9643,27.9643,9230.145
2013-05-09 12:05:00,46.22,46.22,46.19,46.22,11157.318186428643,27.9583,27.9583,27.9401,27.9583,11157.3182
2013-05-09 12:10:00,46.23,46.25,46.21,46.23,8418.703722487067,27.9643,27.9764,27.9522,27.9643,8418.7037
2013-05-09 12:15:00,46.22,46.24,46.21,46.24,5781.519423876661,27.9583,27.9704,27.9522,27.9704,5781.5194
2013-05-09 12:20:00,46.23,46.23,46.16,46.19,12273.050005071507,27.9643,27.9643,27.922,27.9401,12273.05
2013-05-09 12:25:00,46.19,46.2,46.17,46.19,10751.597525103964,27.9401,27.9462,27.928,27.9401,10751.5975
2013-05-09 12:30:00,46.19,46.19,46.18,46.18,7201.541738513034,27.9401,27.9401,27.9341,27.9341,7201.5417
2013-05-09 12:35:00,46.19,46.19,46.16,46.18,14200.223146363727,27.9401,27.9401,27.922,27.9341,14200.2231
2013-05-09 12:40:00,46.18,46.22,46.18,46.21,14605.943807688407,27.9341,27.9583,27.9341,27.9522,14605.9438
2013-05-09 12:45:00,46.21,46.23,46.16,46.17,33370.524393954765,27.9522,27.9643,27.922,27.928,33370.5244
2013-05-09 12:50:00,46.18,46.28,46.17,46.28,11765.89917841566,27.9341,27.9946,27.928,27.9946,11765.8992
2013-05-09 12:55:00,46.28,46.35,46.28,46.34,32863.37356729891,27.9946,28.0369,27.9946,28.0309,32863.3736
2013-05-09 13:00:00,46.33,46.38,46.32,46.38,22821.78719951313,28.0248,28.0551,28.0188,28.0551,22821.7872
2013-05-09 13:05:00,46.39,46.45,46.36,46.44,63596.71366264327,28.0611,28.0974,28.043,28.0914,63596.7137
2013-05-09 13:10:00,46.43,46.45,46.35,46.35,101227.30500050716,28.0853,28.0974,28.0369,28.0369,101227.305
2013-05-09 13:15:00,46.35,46.39,46.35,46.38,22010.34587686378,28.0369,28.0611,28.0369,28.0551,22010.3459
2013-05-09 13:20:00,46.38,46.42,46.38,46.41,13693.07231970788,28.0551,28.0793,28.0551,28.0732,13693.0723
2013-05-09 13:25:00,46.41,46.49,46.41,46.47,29110.457450045644,28.0732,28.1216,28.0732,28.1095,29110.4575
2013-05-09 13:30:00,46.47,46.5,46.45,46.5,33471.95455928593,28.1095,28.1277,28.0974,28.1277,33471.9546
2013-05-09 13:35:00,46.5,46.51,46.49,46.5,16938.837610305305,28.1277,28.1337,28.1216,28.1277,16938.8376
2013-05-09 13:40:00,46.5,46.51,46.48,46.5,39152.04381783142,28.1277,28.1337,28.1156,28.1277,39152.0438
2013-05-09 13:45:00,46.5,46.5,46.46,46.5,24140.37934881834,28.1277,28.1277,28.1035,28.1277,24140.3793
2013-05-09 13:50:00,46.49,46.5,46.44,46.45,36717.71984988335,28.1216,28.1277,28.0914,28.0974,36717.7198
2013-05-09 13:55:00,46.45,46.5,46.42,46.45,27081.854143422253,28.0974,28.1277,28.0793,28.0974,27081.8541
2013-05-09 14:00:00,46.45,46.46,46.43,46.44,14098.79298103256,28.0974,28.1035,28.0853,28.0914,14098.793
2013-05-09 14:05:00,46.43,46.43,46.4,46.4,15620.245461000102,28.0853,28.0853,28.0672,28.0672,15620.2455
2013-05-09 14:10:00,46.39,46.41,46.38,46.41,11157.318186428643,28.0611,28.0732,28.0551,28.0732,11157.3182
2013-05-09 14:15:00,46.4,46.45,46.4,46.45,15214.524799675424,28.0672,28.0974,28.0672,28.0974,15214.5248
2013-05-09 14:20:00,46.45,46.48,46.42,46.42,31950.50207931839,28.0974,28.1156,28.0793,28.0793,31950.5021
2013-05-09 14:25:00,46.42,46.52,46.41,46.49,49497.92068161071,28.0793,28.1398,28.0732,28.1216,49497.9207
2013-05-09 14:30:00,46.49,46.49,46.47,46.47,18561.720255604017,28.1216,28.1216,28.1095,28.1095,18561.7203
2013-05-09 14:35:00,46.47,46.47,46.36,46.36,19880.31240490922,28.1095,28.1095,28.043,28.043,19880.3124
2013-05-09 14:40:00,46.35,46.36,46.32,46.34,32051.93224464956,28.0369,28.043,28.0188,28.0309,32051.9322
2013-05-09 14:45:00,46.34,46.34,46.3,46.31,18358.85992494168,28.0309,28.0309,28.0067,28.0127,18358.8599
2013-05-09 14:50:00,46.31,46.34,46.29,46.32,23227.507860837813,28.0127,28.0309,28.0006,28.0188,23227.5079
2013-05-09 14:55:00,46.31,46.31,46.18,46.18,24951.820671467696,28.0127,28.0127,27.9341,27.9341,24951.8207
2013-05-09 15:00:00,46.18,46.22,46.1,46.16,42093.518612435335,27.9341,27.9583,27.8857,27.922,42093.5186
2013-05-09 15:05:00,46.17,46.26,46.16,46.25,27081.854143422253,27.928,27.9825,27.922,27.9764,27081.8541
2013-05-09 15:10:00,46.24,46.28,46.22,46.22,26067.55249011056,27.9704,27.9946,27.9583,27.9583,26067.5525
2013-05-09 15:15:00,46.21,46.28,46.18,46.27,35703.41819657166,27.9522,27.9946,27.9341,27.9885,35703.4182
2013-05-09 15:20:00,46.26,46.34,46.26,46.33,37529.16117253271,27.9825,28.0309,27.9825,28.0248,37529.1612
2013-05-09 15:25:00,46.34,46.37,46.3,46.33,46556.4458870068,28.0309,28.049,28.0067,28.0248,46556.4459
2013-05-09 15:30:00,46.34,46.41,46.29,46.3,35804.84836190283,28.0309,28.0732,28.0006,28.0067,35804.8484
2013-05-09 15:35:00,46.3,46.35,46.27,46.27,42803.52976975353,28.0067,28.0369,27.9885,27.9885,42803.5298
2013-05-09 15:40:00,46.28,46.32,46.28,46.3,26168.982655441727,27.9946,28.0188,27.9946,28.0067,26168.9827
2013-05-09 15:45:00,46.29,46.3,46.2,46.27,99502.99218987727,28.0006,28.0067,27.9462,27.9885,99502.9922
2013-05-09 15:50:00,46.27,46.27,46.15,46.19,112181.76285627346,27.9885,27.9885,27.9159,27.9401,112181.7629
2013-05-09 15:55:00,46.18,46.26,46.17,46.26,131047.773607871,27.9341,27.9825,27.928,27.9825,131047.7736
2013-05-10 09:30:00,46.18,46.18,45.95,46.03,53352.26696419515,27.9341,27.9341,27.795,27.8434,53352.267
2013-05-10 09:35:00,46.04,46.09,45.92,45.95,34283.395881935285,27.8494,27.8796,27.7768,27.795,34283.3959
2013-05-10 09:40:00,45.95,45.96,45.8,45.86,48077.89836697434,27.795,27.801,27.7042,27.7405,48077.8984
2013-05-10 09:45:00,45.86,45.96,45.82,45.93,53960.847956182166,27.7405,27.801,27.7163,27.7829,53960.848
2013-05-10 09:50:00,45.93,45.99,45.88,45.98,73638.30003042905,27.7829,27.8192,27.7526,27.8131,73638.3
2013-05-10 09:55:00,45.97,46.25,45.96,46.24,60655.23886803936,27.8071,27.9764,27.801,27.9704,60655.2389
2013-05-10 10:00:00,46.21,46.31,46.01,46.01,59843.79754539,27.9522,28.0127,27.8313,27.8313,59843.7975
2013-05-10 10:05:00,46.0,46.1,46.0,46.0,40774.92646313013,27.8252,27.8857,27.8252,27.8252,40774.9265
2013-05-10 10:10:00,46.02,46.12,45.97,45.97,49700.78101227305,27.8373,27.8978,27.8071,27.8071,49700.781
2013-05-10 10:15:00,45.97,46.08,45.94,46.03,42904.95993508469,27.8071,27.8736,27.7889,27.8434,42904.9599
2013-05-10 10:20:00,46.03,46.03,45.89,45.99,20488.89339689624,27.8434,27.8434,27.7587,27.8192,20488.8934
2013-05-10 10:25:00,46.0,46.04,45.99,46.0,19880.31240490922,27.8252,27.8494,27.8192,27.8252,19880.3124
2013-05-10 10:30:00,45.99,46.0,45.87,45.88,17851.70909828583,27.8192,27.8252,27.7466,27.7526,17851.7091
2013-05-10 10:35:00,45.88,45.88,45.77,45.82,47672.17770564966,27.7526,27.7526,27.6861,27.7163,47672.1777
2013-05-10 10:40:00,45.82,45.86,45.76,45.83,28400.44629272745,27.7163,27.7405,27.68,27.7224,28400.4463
2013-05-10 10:45:00,45.82,45.84,45.72,45.78,23836.08885282483,27.7163,27.7284,27.6558,27.6921,23836.0889
2013-05-10 10:50:00,45.79,45.8,45.7,45.76,22517.496703519628,27.6982,27.7042,27.6437,27.68,22517.4967
2013-05-10 10:55:00,45.76,45.8,45.74,45.78,27284.714474084594,27.68,27.7042,27.6679,27.6921,27284.7145
2013-05-10 11:00:00,45.78,45.79,45.72,45.73,37529.16117253271,27.6921,27.6982,27.6558,27.6619,37529.1612
2013-05-10 11:05:00,45.73,45.75,45.69,45.71,64103.86448929912,27.6619,27.674,27.6377,27.6498,64103.8645
2013-05-10 11:10:00,45.71,45.73,45.65,45.68,81955.57358758495,27.6498,27.6619,27.6135,27.6316,81955.5736
2013-05-10 11:15:00,45.68,45.69,45.6,45.65,50005.07150826656,27.6316,27.6377,27.5832,27.6135,50005.0715
2013-05-10 11:20:00,45.67,45.68,45.52,45.54,43006.39010041586,27.6256,27.6316,27.5349,27.547,43006.3901
2013-05-10 11:25:00,45.54,45.7,45.53,45.65,21503.19505020793,27.547,27.6437,27.5409,27.6135,21503.1951
2013-05-10 11:30:00,45.65,45.75,45.52,45.66,80332.69094228624,27.6135,27.674,27.5349,27.6195,80332.6909
2013-05-10 11:35:00,45.67,45.73,45.66,45.72,20793.183892889745,27.6256,27.6619,27.6195,27.6558,20793.1839
2013-05-10 11:40:00,45.73,45.74,45.66,45.74,18257.42975961051,27.6619,27.6679,27.6195,27.6679,18257.4298
2013-05-10 11:45:00,45.74,45.74,45.67,45.7,22720.357034181965,27.6679,27.6679,27.6256,27.6437,22720.357
2013-05-10 11:50:00,45.7,45.7,45.6,45.61,14504.513642357237,27.6437,27.6437,27.5832,27.5893,14504.5136
2013-05-10 11:55:00,45.63,45.65,45.61,45.63,10244.44669844812,27.6014,27.6135,27.5893,27.6014,10244.4467
2013-05-10 12:00:00,45.62,45.64,45.6,45.6,14605.943807688407,27.5953,27.6074,27.5832,27.5832,14605.9438
2013-05-10 12:05:00,45.6,45.6,45.43,45.44,37833.45166852622,27.5832,27.5832,27.4804,27.4865,37833.4517
2013-05-10 12:10:00,45.44,45.51,45.44,45.5,19981.74257024039,27.4865,27.5288,27.4865,27.5228,19981.7426
2013-05-10 12:15:00,45.5,45.55,45.48,45.52,28704.73678872097,27.5228,27.553,27.5107,27.5349,28704.7368
2013-05-10 12:20:00,45.52,45.58,45.51,45.58,14707.373973019576,27.5349,27.5712,27.5288,27.5712,14707.374
2013-05-10 12:25:00,45.58,45.67,45.58,45.67,51729.38431889644,27.5712,27.6256,27.5712,27.6256,51729.3843
2013-05-10 12:30:00,45.66,45.74,45.65,45.74,36210.56902322751,27.6195,27.6679,27.6135,27.6679,36210.569
2013-05-10 12:35:00,45.74,45.79,45.65,45.68,22010.34587686378,27.6679,27.6982,27.6135,27.6316,22010.3459
2013-05-10 12:40:00,45.69,45.71,45.66,45.7,7607.262399837712,27.6377,27.6498,27.6195,27.6437,7607.2624
2013-05-10 12:45:00,45.7,45.75,45.66,45.66,28299.016127396288,27.6437,27.674,27.6195,27.6195,28299.0161
2013-05-10 12:50:00,45.66,45.72,45.65,45.67,21097.474388883253,27.6195,27.6558,27.6135,27.6256,21097.4744
2013-05-10 12:55:00,45.67,45.67,45.61,45.62,17445.988436961154,27.6256,27.6256,27.5893,27.5953,17445.9884
2013-05-10 13:00:00,45.62,45.64,45.57,45.57,34689.11654325997,27.5953,27.6074,27.5651,27.5651,34689.1165
2013-05-10 13:05:00,45.56,45.63,45.56,45.6,28603.306623389795,27.5591,27.6014,27.5591,27.5832,28603.3066
2013-05-10 13:10:00,45.61,45.65,45.58,45.62,52236.53514555229,27.5893,27.6135,27.5712,27.5953,52236.5351
2013-05-10 13:15:00,45.63,45.76,45.63,45.75,16634.547114311797,27.6014,27.68,27.6014,27.674,16634.5471
2013-05-10 13:20:00,45.74,45.76,45.73,45.76,10345.876863779287,27.6679,27.68,27.6619,27.68,10345.8769
2013-05-10 13:25:00,45.76,45.79,45.75,45.76,21807.48554620144,27.68,27.6982,27.674,27.68,21807.4855
2013-05-10 13:30:00,45.76,45.77,45.72,45.72,11360.178517090982,27.68,27.6861,27.6558,27.6558,11360.1785
2013-05-10 13:35:00,45.73,45.73,45.66,45.66,20894.614058220915,27.6619,27.6619,27.6195,27.6195,20894.6141
2013-05-10 13:40:00,45.66,45.67,45.63,45.63,18460.290090272847,27.6195,27.6256,27.6014,27.6014,18460.2901
2013-05-10 13:45:00,45.63,45.64,45.61,45.63,29516.17811137032,27.6014,27.6074,27.5893,27.6014,29516.1781
2013-05-10 13:50:00,45.64,45.65,45.63,45.65,19271.731412922203,27.6074,27.6135,27.6014,27.6135,19271.7314
2013-05-10 13:55:00,45.65,45.66,45.54,45.55,32863.37356729891,27.6135,27.6195,27.547,27.553,32863.3736
2013-05-10 14:00:00,45.56,45.58,45.56,45.56,7505.832234506543,27.5591,27.5712,27.5591,27.5591,7505.8322
2013-05-10 14:05:00,45.56,45.63,45.52,45.63,35601.98803124049,27.5591,27.6014,27.5349,27.6014,35601.988
2013-05-10 14:10:00,45.62,45.67,45.62,45.64,19880.31240490922,27.5953,27.6256,27.5953,27.6074,19880.3124
2013-05-10 14:15:00,45.63,45.64,45.57,45.6,19373.161578253374,27.6014,27.6074,27.5651,27.5832,19373.1616
2013-05-10 14:20:00,45.6,45.67,45.59,45.67,14910.234303681917,27.5832,27.6256,27.5772,27.6256,14910.2343
2013-05-10 14:25:00,45.66,45.75,45.65,45.71,18358.85992494168,27.6195,27.674,27.6135,27.6498,18358.8599
2013-05-10 14:30:00,45.7,45.71,45.65,45.67,22010.34587686378,27.6437,27.6498,27.6135,27.6256,22010.3459
2013-05-10 14:35:00,45.67,45.7,45.67,45.7,9940.15620245461,27.6256,27.6437,27.6256,27.6437,9940.1562
2013-05-10 14:40:00,45.69,45.75,45.68,45.75,17344.558271629983,27.6377,27.674,27.6316,27.674,17344.5583
2013-05-10 14:45:00,45.75,45.76,45.72,45.74,19271.731412922203,27.674,27.68,27.6558,27.6679,19271.7314
2013-05-10 14:50:00,45.72,45.76,45.71,45.73,18358.85992494168,27.6558,27.68,27.6498,27.6619,18358.8599
2013-05-10 14:55:00,45.73,45.73,45.69,45.7,17953.139263617,27.6619,27.6619,27.6377,27.6437,17953.1393
2013-05-10 15:00:00,45.7,45.72,45.67,45.67,24241.809514149507,27.6437,27.6558,27.6256,27.6256,24241.8095
2013-05-10 15:05:00,45.66,45.72,45.64,45.69,21198.904554214423,27.6195,27.6558,27.6074,27.6377,21198.9046
2013-05-10 15:10:00,45.7,45.71,45.67,45.68,23227.507860837813,27.6437,27.6498,27.6256,27.6316,23227.5079
2013-05-10 15:15:00,45.67,45.68,45.61,45.61,41484.93762044832,27.6256,27.6316,27.5893,27.5893,41484.9376
2013-05-10 15:20:00,45.61,45.65,45.6,45.64,40166.34547114312,27.5893,27.6135,27.5832,27.6074,40166.3455
2013-05-10 15:25:00,45.64,45.66,45.6,45.61,31139.06075666904,27.6074,27.6195,27.5832,27.5893,31139.0608
2013-05-10 15:30:00,45.6,45.65,45.6,45.65,38949.18348716908,27.5832,27.6135,27.5832,27.6135,38949.1835
2013-05-10 15:35:00,45.65,45.67,45.61,45.61,45339.28390303276,27.6135,27.6256,27.5893,27.5893,45339.2839
2013-05-10 15:40:00,45.62,45.65,45.6,45.63,47063.59671366264,27.5953,27.6135,27.5832,27.6014,47063.5967
2013-05-10 15:45:00,45.63,45.78,45.63,45.78,75565.47317172127,27.6014,27.6921,27.6014,27.6921,75565.4732
2013-05-10 15:50:00,45.78,45.79,45.75,45.78,100010.14301653313,27.6921,27.6982,27.674,27.6921,100010.143
2013-05-10 15:55:00,45.78,45.84,45.77,45.83,144639.4157622477,27.6921,27.7284,27.6861,27.7224,144639.4158
2013-05-13 09:30:00,45.82,46.03,45.76,46.01,62379.55167866924,27.7163,27.8434,27.68,27.8313,62379.5517
2013-05-13 09:35:00,46.04,46.04,45.91,46.04,32559.08307130541,27.8494,27.8494,27.7708,27.8494,32559.0831
2013-05-13 09:40:00,46.05,46.12,46.02,46.04,42093.518612435335,27.8555,27.8978,27.8373,27.8494,42093.5186
2013-05-13 09:45:00,46.04,46.1,46.03,46.05,38340.60249518207,27.8494,27.8857,27.8434,27.8555,38340.6025
2013-05-13 09:50:00,46.06,46.06,45.97,45.97,59945.22771072117,27.8615,27.8615,27.8071,27.8071,59945.2277
2013-05-13 09:55:00,45.97,46.05,45.96,46.05,35804.84836190283,27.8071,27.8555,27.801,27.8555,35804.8484
2013-05-13 10:00:00,46.04,46.14,46.02,46.11,30936.200426006693,27.8494,27.9099,27.8373,27.8917,30936.2004
2013-05-13 10:05:00,46.1,46.33,46.1,46.31,47976.46820164317,27.8857,28.0248,27.8857,28.0127,47976.4682
2013-05-13 10:10:00,46.33,46.57,46.33,46.52,104980.22111776042,28.0248,28.17,28.0248,28.1398,104980.2211
2013-05-13 10:15:00,46.53,46.56,46.43,46.55,100720.1541738513,28.1458,28.1639,28.0853,28.1579,100720.1542
2013-05-13 10:20:00,46.56,46.61,46.54,46.56,93620.04260066945,28.1639,28.1942,28.1519,28.1639,93620.0426
2013-05-13 10:25:00,46.56,46.73,46.53,46.63,66842.47895324069,28.1639,28.2668,28.1458,28.2063,66842.479
2013-05-13 10:30:00,46.62,46.62,46.46,46.46,81955.57358758495,28.2002,28.2002,28.1035,28.1035,81955.5736
2013-05-13 10:35:00,46.46,46.48,46.43,46.43,53656.55746018866,28.1035,28.1156,28.0853,28.0853,53656.5575
2013-05-13 10:40:00,46.44,46.46,46.36,46.36,36616.28968455218,28.0914,28.1035,28.043,28.043,36616.2897
2013-05-13 10:45:00,46.36,46.44,46.34,46.44,33066.233897961254,28.043,28.0914,28.0309,28.0914,33066.2339
2013-05-13 10:50:00,46.45,46.48,46.44,46.47,29009.02728471448,28.0974,28.1156,28.0914,28.1095,29009.0273
2013-05-13 10:55:00,46.48,46.49,46.44,46.44,27589.004970078106,28.1156,28.1216,28.0914,28.0914,27589.005
2013-05-13 11:00:00,46.44,46.45,46.36,46.36,23937.519018156,28.0914,28.0974,28.043,28.043,23937.519
2013-05-13 11:05:00,46.36,46.42,46.36,46.39,13185.921493052034,28.043,28.0793,28.043,28.0611,13185.9215
2013-05-13 11:10:00,46.39,46.43,46.39,46.43,22416.066538188457,28.0611,28.0853,28.0611,28.0853,22416.0665
2013-05-13 11:15:00,46.42,46.42,46.39,46.39,37934.88183385739,28.0793,28.0793,28.0611,28.0611,37934.8818
2013-05-13 11:20:00,46.39,46.42,46.38,46.4,44020.69175372756,28.0611,28.0793,28.0551,28.0672,44020.6918
2013-05-13 11:25:00,46.39,46.41,46.36,46.41,31950.50207931839,28.0611,28.0732,28.043,28.0732,31950.5021
2013-05-13 11:30:00,46.42,46.44,46.37,46.37,37123.44051120804,28.0793,28.0914,28.049,28.049,37123.4405
2013-05-13 11:35:00,46.38,46.42,46.37,46.4,57510.9037427731,28.0551,28.0793,28.049,28.0672,57510.9037
2013-05-13 11:40:00,46.39,46.41,46.37,46.38,29110.457450045644,28.0611,28.0732,28.049,28.0551,29110.4575
2013-05-13 11:45:00,46.39,46.43,46.38,46.42,24343.23967948068,28.0611,28.0853,28.0551,28.0793,24343.2397
2013-05-13 11:50:00,46.42,46.47,46.42,46.46,23328.938026168984,28.0793,28.1095,28.0793,28.1035,23328.938
2013-05-13 11:55:00,46.46,46.5,46.44,46.49,31646.211583324883,28.1035,28.1277,28.0914,28.1216,31646.2116
2013-05-13 12:00:00,46.48,46.51,46.47,46.49,26676.13348209757,28.1156,28.1337,28.1095,28.1216,26676.1335
2013-05-13 12:05:00,46.5,46.58,46.48,46.52,46353.58555634446,28.1277,28.176,28.1156,28.1398,46353.5856
2013-05-13 12:10:00,46.52,46.52,46.48,46.51,17648.84876762349,28.1398,28.1398,28.1156,28.1337,17648.8488
2013-05-13 12:15:00,46.53,46.53,46.52,46.53,6491.530581194847,28.1458,28.1458,28.1398,28.1458,6491.5306
2013-05-13 12:20:00,46.53,46.59,46.52,46.59,42600.66943909119,28.1458,28.1821,28.1398,28.1821,42600.6694
2013-05-13 12:25:00,46.59,46.64,46.56,46.6,28603.306623389795,28.1821,28.2123,28.1639,28.1881,28603.3066
2013-05-13 12:30:00,46.61,46.65,46.61,46.65,23836.08885282483,28.1942,28.2184,28.1942,28.2184,23836.0889
2013-05-13 12:35:00,46.65,46.67,46.6,46.6,31240.490922000205,28.2184,28.2305,28.1881,28.1881,31240.4909
2013-05-13 12:40:00,46.6,46.66,46.56,46.66,51120.80332690942,28.1881,28.2244,28.1639,28.2244,51120.8033
2013-05-13 12:45:00,46.66,46.73,46.63,46.71,45034.993407039256,28.2244,28.2668,28.2063,28.2547,45034.9934
2013-05-13 12:50:00,46.71,46.74,46.7,46.72,52135.10498022112,28.2547,28.2728,28.2486,28.2607,52135.105
2013-05-13 12:55:00,46.73,46.75,46.7,46.73,53047.97646820165,28.2668,28.2789,28.2486,28.2668,53047.9765
2013-05-13 13:00:00,46.74,46.74,46.68,46.68,14910.234303681917,28.2728,28.2728,28.2365,28.2365,14910.2343
2013-05-13 13:05:00,46.68,46.7,46.68,46.7,7810.122730500051,28.2365,28.2486,28.2365,28.2486,7810.1227
2013-05-13 13:10:00,46.7,46.76,46.7,46.74,33979.10538594178,28.2486,28.2849,28.2486,28.2728,33979.1054
2013-05-13 13:15:00,46.73,46.77,46.71,46.76,56293.74175879906,28.2668,28.291,28.2547,28.2849,56293.7418
2013-05-13 13:20:00,46.76,46.76,46.72,46.73,33877.67522061061,28.2849,28.2849,28.2607,28.2668,33877.6752
2013-05-13 13:25:00,46.73,46.76,46.73,46.74,22517.496703519628,28.2668,28.2849,28.2668,28.2728,22517.4967
2013-05-13 13:30:00,46.74,46.77,46.73,46.73,17953.139263617,28.2728,28.291,28.2668,28.2668,17953.1393
2013-05-13 13:35:00,46.73,46.77,46.72,46.73,25763.26199411705,28.2668,28.291,28.2607,28.2668,25763.262
2013-05-13 13:40:00,46.73,46.75,46.7,46.7,23633.22852216249,28.2668,28.2789,28.2486,28.2486,23633.2285
2013-05-13 13:45:00,46.69,46.73,46.69,46.71,44527.8425803834,28.2426,28.2668,28.2426,28.2547,44527.8426
2013-05-13 13:50:00,46.71,46.73,46.71,46.73,25864.69215944822,28.2547,28.2668,28.2547,28.2668,25864.6922
2013-05-13 13:55:00,46.73,46.73,46.69,46.69,17445.988436961154,28.2668,28.2668,28.2426,28.2426,17445.9884
2013-05-13 14:00:00,46.69,46.73,46.66,46.72,39557.7644791561,28.2426,28.2668,28.2244,28.2607,39557.7645
2013-05-13 14:05:00,46.72,46.73,46.69,46.72,26067.55249011056,28.2607,28.2668,28.2426,28.2607,26067.5525
2013-05-13 14:10:00,46.72,46.74,46.69,46.73,34283.395881935285,28.2607,28.2728,28.2426,28.2668,34283.3959
2013-05-13 14:15:00,46.72,46.73,46.7,46.7,11258.748351759814,28.2607,28.2668,28.2486,28.2486,11258.7484
2013-05-13 14:20:00,46.7,46.72,46.68,46.7,31341.92108733137,28.2486,28.2607,28.2365,28.2486,31341.9211
2013-05-13 14:25:00,46.71,46.72,46.69,46.69,15721.67562633127,28.2547,28.2607,28.2426,28.2426,15721.6756
2013-05-13 14:30:00,46.69,46.77,46.69,46.77,27690.435135409272,28.2426,28.291,28.2426,28.291,27690.4351
2013-05-13 14:35:00,46.77,46.78,46.71,46.73,48686.47935896136,28.291,28.297,28.2547,28.2668,48686.4794
2013-05-13 14:40:00,46.72,46.77,46.71,46.74,51627.95415356527,28.2607,28.291,28.2547,28.2728,51627.9542
2013-05-13 14:45:00,46.75,46.79,46.74,46.75,31443.35125266254,28.2789,28.3031,28.2728,28.2789,31443.3513
2013-05-13 14:50:00,46.75,46.75,46.73,46.74,19170.30124759104,28.2789,28.2789,28.2668,28.2728,19170.3012
2013-05-13 14:55:00,46.74,46.8,46.74,46.8,21401.764884876764,28.2728,28.3091,28.2728,28.3091,21401.7649
2013-05-13 15:00:00,46.8,46.81,46.78,46.79,38340.60249518207,28.3091,28.3152,28.297,28.3031,38340.6025
2013-05-13 15:05:00,46.79,46.81,46.78,46.79,47367.88720965615,28.3031,28.3152,28.297,28.3031,47367.8872
2013-05-13 15:10:00,46.78,46.79,46.75,46.75,52337.965310883454,28.297,28.3031,28.2789,28.2789,52337.9653
2013-05-13 15:15:00,46.75,46.81,46.74,46.79,52946.54630287048,28.2789,28.3152,28.2728,28.3031,52946.5463
2013-05-13 15:20:00,46.81,46.82,46.74,46.78,52642.255806876965,28.3152,28.3212,28.2728,28.297,52642.2558
2013-05-13 15:25:00,46.78,46.85,46.77,46.85,171619.83974033876,28.297,28.3394,28.291,28.3394,171619.8397
2013-05-13 15:30:00,46.84,46.91,46.83,46.9,67552.49011055888,28.3333,28.3757,28.3273,28.3696,67552.4901
2013-05-13 15:35:00,46.91,46.95,46.9,46.95,98488.69053656555,28.3757,28.3999,28.3696,28.3999,98488.6905
2013-05-13 15:40:00,46.95,46.95,46.84,46.84,55380.87027081855,28.3999,28.3999,28.3333,28.3333,55380.8703
2013-05-13 15:45:00,46.84,46.85,46.81,46.83,108124.55624302667,28.3333,28.3394,28.3152,28.3273,108124.5562
2013-05-13 15:50:00,46.84,46.9,46.81,46.9,149710.92402880616,28.3333,28.3696,28.3152,28.3696,149710.924
2013-05-13 15:55:00,46.9,46.91,46.82,46.87,263312.709199716,28.3696,28.3757,28.3212,28.3515,263312.7092
2013-05-14 09:30:00,46.96,47.31,46.93,47.23,93417.1822700071,28.4059,28.6176,28.3878,28.5692,93417.1823
2013-05-14 09:35:00,47.22,47.22,47.06,47.06,39152.04381783142,28.5632,28.5632,28.4664,28.4664,39152.0438
2013-05-14 09:40:00,47.06,47.18,46.96,46.96,61162.3896946952,28.4664,28.539,28.4059,28.4059,61162.3897
2013-05-14 09:45:00,46.96,47.12,46.95,47.09,56699.46242012375,28.4059,28.5027,28.3999,28.4845,56699.4624
2013-05-14 09:50:00,47.09,47.18,46.96,46.96,39963.48514048078,28.4845,28.539,28.4059,28.4059,39963.4851
2013-05-14 09:55:00,46.96,47.06,46.93,46.94,60655.23886803936,28.4059,28.4664,28.3878,28.3938,60655.2389
2013-05-14 10:00:00,46.95,47.07,46.94,47.05,49903.64134293539,28.3999,28.4724,28.3938,28.4603,49903.6413
2013-05-14 10:05:00,47.06,47.07,47.02,47.03,53656.55746018866,28.4664,28.4724,28.4422,28.4482,53656.5575
2013-05-14 10:10:00,47.04,47.19,47.0,47.17,57713.76407343544,28.4543,28.545,28.4301,28.5329,57713.7641
2013-05-14 10:15:00,47.18,47.28,47.18,47.28,54366.56861750685,28.539,28.5995,28.539,28.5995,54366.5686
2013-05-14 10:20:00,47.28,47.31,47.22,47.25,39456.33431382493,28.5995,28.6176,28.5632,28.5813,39456.3343
2013-05-14 10:25:00,47.24,47.32,47.23,47.31,82361.29424890963,28.5753,28.6237,28.5692,28.6176,82361.2942
2013-05-14 10:30:00,47.32,47.32,47.27,47.29,43006.39010041586,28.6237,28.6237,28.5934,28.6055,43006.3901
2013-05-14 10:35:00,47.29,47.32,47.28,47.29,35094.83720458464,28.6055,28.6237,28.5995,28.6055,35094.8372
2013-05-14 10:40:00,47.29,47.29,47.18,47.19,82361.29424890963,28.6055,28.6055,28.539,28.545,82361.2942
2013-05-14 10:45:00,47.2,47.32,47.2,47.3,132062.07526118268,28.5511,28.6237,28.5511,28.6116,132062.0753
2013-05-14 10:50:00,47.31,47.36,47.29,47.33,51222.23349224059,28.6176,28.6479,28.6055,28.6297,51222.2335
2013-05-14 10:55:00,47.32,47.32,47.29,47.32,33573.3847246171,28.6237,28.6237,28.6055,28.6237,33573.3847
2013-05-14 11:00:00,47.32,47.35,47.29,47.3,47672.17770564966,28.6237,28.6418,28.6055,28.6116,47672.1777
2013-05-14 11:05:00,47.3,47.3,47.25,47.28,25357.54133279237,28.6116,28.6116,28.5813,28.5995,25357.5413
2013-05-14 11:10:00,47.27,47.27,47.23,47.24,15315.954965006593,28.5934,28.5934,28.5692,28.5753,15315.955
2013-05-14 11:15:00,47.25,47.27,47.21,47.22,27994.72563140278,28.5813,28.5934,28.5571,28.5632,27994.7256
2013-05-14 11:20:00,47.23,47.23,47.2,47.2,17040.267775636476,28.5692,28.5692,28.5511,28.5511,17040.2678
2013-05-14 11:25:00,47.2,47.24,47.2,47.23,51425.09382290293,28.5511,28.5753,28.5511,28.5692,51425.0938
2013-05-14 11:30:00,47.23,47.23,47.2,47.22,43209.2504310782,28.5692,28.5692,28.5511,28.5632,43209.2504
2013-05-14 11:35:00,47.23,47.23,47.2,47.21,22111.77604219495,28.5692,28.5692,28.5511,28.5571,22111.776
2013-05-14 11:40:00,47.22,47.25,47.21,47.25,23227.507860837813,28.5632,28.5813,28.5571,28.5813,23227.5079
2013-05-14 11:45:00,47.25,47.27,47.21,47.24,52946.54630287048,28.5813,28.5934,28.5571,28.5753,52946.5463
2013-05-14 11:50:00,47.23,47.26,47.21,47.26,25154.68100213004,28.5692,28.5874,28.5571,28.5874,25154.681
2013-05-14 11:55:00,47.23,47.25,47.21,47.25,43006.39010041586,28.5692,28.5813,28.5571,28.5813,43006.3901
2013-05-14 12:00:00,47.25,47.28,47.21,47.28,18155.99959427934,28.5813,28.5995,28.5571,28.5995,18155.9996
2013-05-14 12:05:00,47.28,47.34,47.26,47.33,36514.85951922102,28.5995,28.6358,28.5874,28.6297,36514.8595
2013-05-14 12:10:00,47.31,47.42,47.31,47.4,41789.22811644183,28.6176,28.6842,28.6176,28.6721,41789.2281
2013-05-14 12:15:00,47.4,47.47,47.4,47.42,42296.37894309768,28.6721,28.7144,28.6721,28.6842,42296.3789
2013-05-14 12:20:00,47.41,47.45,47.39,47.43,48585.04919363018,28.6781,28.7023,28.666,28.6902,48585.0492
2013-05-14 12:25:00,47.43,47.43,47.37,47.42,18967.440916928696,28.6902,28.6902,28.6539,28.6842,18967.4409
2013-05-14 12:30:00,47.42,47.47,47.41,47.45,15417.385130337763,28.6842,28.7144,28.6781,28.7023,15417.3851
2013-05-14 12:35:00,47.45,47.48,47.43,47.45,12374.480170402678,28.7023,28.7205,28.6902,28.7023,12374.4802
2013-05-14 12:40:00,47.45,47.47,47.42,47.44,17141.697940967642,28.7023,28.7144,28.6842,28.6963,17141.6979
2013-05-14 12:45:00,47.43,47.44,47.37,47.38,18257.42975961051,28.6902,28.6963,28.6539,28.66,18257.4298
2013-05-14 12:50:00,47.37,47.41,47.37,47.38,21300.3347195456,28.6539,28.6781,28.6539,28.66,21300.3347
2013-05-14 12:55:00,47.39,47.4,47.37,47.4,19271.731412922203,28.666,28.6721,28.6539,28.6721,19271.7314
2013-05-14 13:00:00,47.4,47.47,47.38,47.46,19373.161578253374,28.6721,28.7144,28.66,28.7084,19373.1616
2013-05-14 13:05:00,47.45,47.46,47.41,47.41,15417.385130337763,28.7023,28.7084,28.6781,28.6781,15417.3851
2013-05-14 13:10:00,47.41,47.43,47.32,47.33,36616.28968455218,28.6781,28.6902,28.6237,28.6297,36616.2897
2013-05-14 13:15:00,47.34,47.39,47.32,47.36,33471.95455928593,28.6358,28.666,28.6237,28.6479,33471.9546
2013-05-14 13:20:00,47.36,47.36,47.32,47.34,30327.61943401968,28.6479,28.6479,28.6237,28.6358,30327.6194
2013-05-14 13:25:00,47.34,47.34,47.29,47.31,19474.59174358454,28.6358,28.6358,28.6055,28.6176,19474.5917
2013-05-14 13:30:00,47.31,47.31,47.29,47.3,20286.033066233897,28.6176,28.6176,28.6055,28.6116,20286.0331
2013-05-14 13:35:00,47.3,47.32,47.29,47.31,21503.19505020793,28.6116,28.6237,28.6055,28.6176,21503.1951
2013-05-14 13:40:00,47.3,47.3,47.27,47.29,16837.407444974135,28.6116,28.6116,28.5934,28.6055,16837.4074
2013-05-14 13:45:00,47.3,47.32,47.3,47.31,9433.005375798764,28.6116,28.6237,28.6116,28.6176,9433.0054
2013-05-14 13:50:00,47.31,47.32,47.25,47.27,46049.29506035095,28.6176,28.6237,28.5813,28.5934,46049.2951
2013-05-14 13:55:00,47.27,47.27,47.21,47.23,20387.463231565067,28.5934,28.5934,28.5571,28.5692,20387.4632
2013-05-14 14:00:00,47.24,47.25,47.16,47.17,42499.23927376002,28.5753,28.5813,28.5269,28.5329,42499.2393
2013-05-14 14:05:00,47.17,47.19,47.12,47.12,45136.423572370426,28.5329,28.545,28.5027,28.5027,45136.4236
2013-05-14 14:10:00,47.13,47.16,47.12,47.14,19677.45207424688,28.5087,28.5269,28.5027,28.5148,19677.4521
2013-05-14 14:15:00,47.14,47.17,47.13,47.16,36514.85951922102,28.5148,28.5329,28.5087,28.5269,36514.8595
2013-05-14 14:20:00,47.16,47.16,47.14,47.15,12577.340501065017,28.5269,28.5269,28.5148,28.5208,12577.3405
2013-05-14 14:25:00,47.15,47.21,47.13,47.21,29516.17811137032,28.5208,28.5571,28.5087,28.5571,29516.1781
2013-05-14 14:30:00,47.21,47.27,47.21,47.23,25256.111167461204,28.5571,28.5934,28.5571,28.5692,25256.1112
2013-05-14 14:35:00,47.24,47.31,47.23,47.28,33674.81488994827,28.5753,28.6176,28.5692,28.5995,33674.8149
2013-05-14 14:40:00,47.27,47.28,47.22,47.25,22517.496703519628,28.5934,28.5995,28.5632,28.5813,22517.4967
2013-05-14 14:45:00,47.26,47.28,47.24,47.28,18155.99959427934,28.5874,28.5995,28.5753,28.5995,18155.9996
2013-05-14 14:50:00,47.28,47.28,47.24,47.26,25256.111167461204,28.5995,28.5995,28.5753,28.5874,25256.1112
2013-05-14 14:55:00,47.27,47.28,47.24,47.27,26473.27315143524,28.5934,28.5995,28.5753,28.5934,26473.2732
2013-05-14 15:00:00,47.27,47.34,47.27,47.34,21706.05538087027,28.5934,28.6358,28.5934,28.6358,21706.0554
2013-05-14 15:05:00,47.35,47.38,47.35,47.37,51222.23349224059,28.6418,28.66,28.6418,28.6539,51222.2335
2013-05-14 15:10:00,47.37,47.4,47.34,47.4,45947.86489501978,28.6539,28.6721,28.6358,28.6721,45947.8649
2013-05-14 15:15:00,47.38,47.39,47.36,47.37,22213.20620752612,28.66,28.666,28.6479,28.6539,22213.2062
2013-05-14 15:20:00,47.36,47.4,47.36,47.4,44730.702911045744,28.6479,28.6721,28.6479,28.6721,44730.7029
2013-05-14 15:25:00,47.4,47.45,47.39,47.42,97068.6682219292,28.6721,28.7023,28.666,28.6842,97068.6682
2013-05-14 15:30:00,47.42,47.51,47.41,47.51,55888.02109747439,28.6842,28.7386,28.6781,28.7386,55888.0211
2013-05-14 15:35:00,47.51,47.6,47.5,47.59,68972.51242519525,28.7386,28.793,28.7326,28.787,68972.5124
2013-05-14 15:40:00,47.59,47.66,47.59,47.66,93315.75210467594,28.787,28.8293,28.787,28.8293,93315.7521
2013-05-14 15:45:00,47.65,47.67,47.61,47.66,88954.25499543564,28.8233,28.8354,28.7991,28.8293,88954.255
2013-05-14 15:50:00,47.66,47.66,47.6,47.65,130946.34344253982,28.8293,28.8293,28.793,28.8233,130946.3434
2013-05-14 15:55:00,47.65,47.65,47.59,47.6,152956.68931940358,28.8233,28.8233,28.787,28.793,152956.6893
2013-05-15 09:30:00,47.37,47.37,47.18,47.25,46455.01572167563,28.6539,28.6539,28.539,28.5813,46455.0157
2013-05-15 09:35:00,47.25,47.3,47.13,47.2,15721.67562633127,28.5813,28.6116,28.5087,28.5511,15721.6756
2013-05-15 09:40:00,47.23,47.44,47.2,47.2,24748.960340805355,28.5692,28.6963,28.5511,28.5511,24748.9603
2013-05-15 09:45:00,47.19,47.41,47.19,47.3,29921.898772695,28.545,28.6781,28.545,28.6116,29921.8988
2013-05-15 09:50:00,47.33,47.33,47.22,47.27,36616.28968455218,28.6297,28.6297,28.5632,28.5934,36616.2897
2013-05-15 09:55:00,47.28,47.46,47.28,47.42,22517.496703519628,28.5995,28.7084,28.5995,28.6842,22517.4967
2013-05-15 10:00:00,47.43,47.48,47.41,47.48,23734.658687493666,28.6902,28.7205,28.6781,28.7205,23734.6587
2013-05-15 10:05:00,47.51,47.64,47.51,47.56,38239.172329850895,28.7386,28.8172,28.7386,28.7688,38239.1723
2013-05-15 10:10:00,47.58,47.58,47.46,47.58,32254.79257531189,28.7809,28.7809,28.7084,28.7809,32254.7926
2013-05-15 10:15:00,47.58,47.65,47.53,47.63,24951.820671467696,28.7809,28.8233,28.7507,28.8112,24951.8207
2013-05-15 10:20:00,47.64,47.73,47.63,47.67,58322.34506542246,28.8172,28.8717,28.8112,28.8354,58322.3451
2013-05-15 10:25:00,47.67,47.76,47.66,47.73,22923.217364844302,28.8354,28.8898,28.8293,28.8717,22923.2174
2013-05-15 10:30:00,47.73,47.76,47.73,47.75,13388.781823714373,28.8717,28.8898,28.8717,28.8838,13388.7818
2013-05-15 10:35:00,47.76,47.82,47.73,47.82,45947.86489501978,28.8898,28.9261,28.8717,28.9261,45947.8649
2013-05-15 10:40:00,47.82,47.86,47.77,47.81,64205.294654630285,28.9261,28.9503,28.8959,28.9201,64205.2947
2013-05-15 10:45:00,47.8,47.85,47.74,47.77,175068.46536159853,28.914,28.9443,28.8777,28.8959,175068.4654
2013-05-15 10:50:00,47.78,47.86,47.78,47.85,11867.329343746833,28.9019,28.9503,28.9019,28.9443,11867.3293
2013-05-15 10:55:00,47.86,47.9,47.86,47.89,12475.910335733848,28.9503,28.9745,28.9503,28.9685,12475.9103
2013-05-15 11:00:00,47.89,47.96,47.89,47.93,36920.580180545694,28.9685,29.0108,28.9685,28.9927,36920.5802
2013-05-15 11:05:00,47.92,47.95,47.9,47.94,23227.507860837813,28.9866,29.0048,28.9745,28.9987,23227.5079
2013-05-15 11:10:00,47.94,48.01,47.92,47.98,59539.50704939649,28.9987,29.041,28.9866,29.0229,59539.507
2013-05-15 11:15:00,47.99,48.03,47.98,47.99,20691.75372755857,29.0289,29.0531,29.0229,29.0289,20691.7537
2013-05-15 11:20:00,47.98,47.98,47.92,47.95,13591.642154376712,29.0229,29.0229,28.9866,29.0048,13591.6422
2013-05-15 11:25:00,47.95,48.04,47.95,48.04,28603.306623389795,29.0048,29.0592,29.0048,29.0592,28603.3066
2013-05-15 11:30:00,48.04,48.04,47.97,47.97,46252.155391013286,29.0592,29.0592,29.0169,29.0169,46252.1554
2013-05-15 11:35:00,47.96,48.01,47.94,47.99,25357.54133279237,29.0108,29.041,28.9987,29.0289,25357.5413
2013-05-15 11:40:00,48.0,48.0,47.96,47.96,26574.703316766405,29.035,29.035,29.0108,29.0108,26574.7033
2013-05-15 11:45:00,47.96,47.97,47.9,47.9,13591.642154376712,29.0108,29.0169,28.9745,28.9745,13591.6422
2013-05-15 11:50:00,47.92,48.0,47.9,47.98,28299.016127396288,28.9866,29.035,28.9745,29.0229,28299.0161
2013-05-15 11:55:00,47.97,48.06,47.97,48.06,32457.652905974235,29.0169,29.0713,29.0169,29.0713,32457.6529
2013-05-15 12:00:00,48.06,48.11,48.04,48.11,59843.79754539,29.0713,29.1015,29.0592,29.1015,59843.7975
2013-05-15 12:05:00,48.11,48.2,48.11,48.2,32660.513236636576,29.1015,29.156,29.1015,29.156,32660.5132
2013-05-15 12:10:00,48.21,48.24,48.19,48.24,29414.74794603915,29.162,29.1802,29.1499,29.1802,29414.7479
2013-05-15 12:15:00,48.25,48.25,48.19,48.24,38340.60249518207,29.1862,29.1862,29.1499,29.1802,38340.6025
2013-05-15 12:20:00,48.24,48.25,48.2,48.21,46252.155391013286,29.1802,29.1862,29.156,29.162,46252.1554
2013-05-15 12:25:00,48.2,48.22,48.18,48.18,47672.17770564966,29.156,29.1681,29.1439,29.1439,47672.1777
2013-05-15 12:30:00,48.19,48.22,48.15,48.16,68566.79176387057,29.1499,29.1681,29.1257,29.1318,68566.7918
2013-05-15 12:35:00,48.15,48.19,48.1,48.11,39760.62480981844,29.1257,29.1499,29.0955,29.1015,39760.6248
2013-05-15 12:40:00,48.11,48.14,48.08,48.08,15620.245461000102,29.1015,29.1197,29.0834,29.0834,15620.2455
2013-05-15 12:45:00,48.08,48.09,48.04,48.06,16127.396287655947,29.0834,29.0894,29.0592,29.0713,16127.3963
2013-05-15 12:50:00,48.06,48.07,48.01,48.03,12273.050005071507,29.0713,29.0773,29.041,29.0531,12273.05
2013-05-15 12:55:00,48.02,48.02,47.93,47.93,17851.70909828583,29.0471,29.0471,28.9927,28.9927,17851.7091
2013-05-15 13:00:00,47.93,48.03,47.93,48.01,25458.97149812354,28.9927,29.0531,28.9927,29.041,25458.9715
2013-05-15 13:05:00,48.0,48.04,47.99,48.02,19068.871082259862,29.035,29.0592,29.0289,29.0471,19068.8711
2013-05-15 13:10:00,48.0,48.04,47.99,48.04,21604.6252155391,29.035,29.0592,29.0289,29.0592,21604.6252
2013-05-15 13:15:00,48.04,48.04,47.99,48.01,21097.474388883253,29.0592,29.0592,29.0289,29.041,21097.4744
2013-05-15 13:20:00,48.02,48.03,47.97,47.98,23836.08885282483,29.0471,29.0531,29.0169,29.0229,23836.0889
2013-05-15 13:25:00,47.98,48.04,47.97,47.99,28400.44629272745,29.0229,29.0592,29.0169,29.0289,28400.4463
2013-05-15 13:30:00,47.99,48.0,47.96,47.96,8925.854549142916,29.0289,29.035,29.0108,29.0108,8925.8545
2013-05-15 13:35:00,47.96,48.0,47.94,47.96,26067.55249011056,29.0108,29.035,28.9987,29.0108,26067.5525
2013-05-15 13:40:00,47.96,47.96,47.89,47.89,14098.79298103256,29.0108,29.0108,28.9685,28.9685,14098.793
2013-05-15 13:45:00,47.89,47.98,47.87,47.97,36616.28968455218,28.9685,29.0229,28.9564,29.0169,36616.2897
2013-05-15 13:50:00,47.97,48.06,47.95,48.04,36413.42935388985,29.0169,29.0713,29.0048,29.0592,36413.4294
2013-05-15 13:55:00,48.05,48.05,47.93,47.93,21807.48554620144,29.0652,29.0652,28.9927,28.9927,21807.4855
2013-05-15 14:00:00,47.93,47.96,47.89,47.89,24850.39050613653,28.9927,29.0108,28.9685,28.9685,24850.3905
2013-05-15 14:05:00,47.89,47.94,47.89,47.91,20894.614058220915,28.9685,28.9987,28.9685,28.9806,20894.6141
2013-05-15 14:10:00,47.9,47.9,47.83,47.83,20286.033066233897,28.9745,28.9745,28.9322,28.9322,20286.0331
2013-05-15 14:15:00,47.84,47.86,47.78,47.79,29617.60827670149,28.9382,28.9503,28.9019,28.908,29617.6083
2013-05-15 14:20:00,47.79,47.79,47.7,47.77,24546.10001014301,28.908,28.908,28.8535,28.8959,24546.1
2013-05-15 14:25:00,47.76,47.82,47.75,47.8,18358.85992494168,28.8898,28.9261,28.8838,28.914,18358.8599
2013-05-15 14:30:00,47.8,47.85,47.8,47.81,18764.580586266355,28.914,28.9443,28.914,28.9201,18764.5806
2013-05-15 14:35:00,47.81,47.81,47.77,47.77,15620.245461000102,28.9201,28.9201,28.8959,28.8959,15620.2455
2013-05-15 14:40:00,47.77,47.8,47.67,47.68,26574.703316766405,28.8959,28.914,28.8354,28.8414,26574.7033
2013-05-15 14:45:00,47.68,47.72,47.62,47.72,21503.19505020793,28.8414,28.8656,28.8051,28.8656,21503.1951
2013-05-15 14:50:00,47.71,47.71,47.66,47.71,15721.67562633127,28.8596,28.8596,28.8293,28.8596,15721.6756
2013-05-15 14:55:00,47.7,47.75,47.66,47.74,18054.56942894817,28.8535,28.8838,28.8293,28.8777,18054.5694
2013-05-15 15:00:00,47.73,47.73,47.65,47.7,15315.954965006593,28.8717,28.8717,28.8233,28.8535,15315.955
2013-05-15 15:05:00,47.7,47.76,47.7,47.76,20488.89339689624,28.8535,28.8898,28.8535,28.8898,20488.8934
2013-05-15 15:10:00,47.75,47.83,47.75,47.82,22314.636372857287,28.8838,28.9322,28.8838,28.9261,22314.6364
2013-05-15 15:15:00,47.81,47.82,47.71,47.73,29110.457450045644,28.9201,28.9261,28.8596,28.8717,29110.4575
2013-05-15 15:20:00,47.73,47.79,47.72,47.78,40064.91530581195,28.8717,28.908,28.8656,28.9019,40064.9153
2013-05-15 15:25:00,47.78,47.86,47.78,47.85,40876.3566284613,28.9019,28.9503,28.9019,28.9443,40876.3566
2013-05-15 15:30:00,47.85,47.9,47.81,47.9,84694.18805152652,28.9443,28.9745,28.9201,28.9745,84694.1881
2013-05-15 15:35:00,47.91,48.03,47.9,47.95,92402.8806166954,28.9806,29.0531,28.9745,29.0048,92402.8806
2013-05-15 15:40:00,47.96,47.96,47.88,47.93,28400.44629272745,29.0108,29.0108,28.9624,28.9927,28400.4463
2013-05-15 15:45:00,47.92,47.99,47.9,47.96,81955.57358758495,28.9866,29.0289,28.9745,29.0108,81955.5736
2013-05-15 15:50:00,47.96,48.07,47.96,48.04,200933.1575210468,29.0108,29.0773,29.0108,29.0592,200933.1575
2013-05-15 15:55:00,48.03,48.08,47.99,47.99,121513.33806674104,29.0531,29.0834,29.0289,29.0289,121513.3381
2013-05-16 09:30:00,47.9,47.99,47.83,47.96,47367.88720965615,28.9745,29.0289,28.9322,29.0108,47367.8872
2013-05-16 09:35:00,47.94,47.99,47.91,47.93,15417.385130337763,28.9987,29.0289,28.9806,28.9927,15417.3851
2013-05-16 09:40:00,47.92,48.15,47.87,48.15,42803.52976975353,28.9866,29.1257,28.9564,29.1257,42803.5298
2013-05-16 09:45:00,48.14,48.15,48.04,48.08,31240.490922000205,29.1197,29.1257,29.0592,29.0834,31240.4909
2013-05-16 09:50:00,48.09,48.1,48.01,48.09,17851.70909828583,29.0894,29.0955,29.041,29.0894,17851.7091
2013-05-16 09:55:00,48.1,48.13,48.01,48.04,18764.580586266355,29.0955,29.1136,29.041,29.0592,18764.5806
2013-05-16 10:00:00,48.0,48.03,47.94,47.95,32761.943401967743,29.035,29.0531,28.9987,29.0048,32761.9434
2013-05-16 10:05:00,47.93,47.98,47.84,47.89,27893.29546607161,28.9927,29.0229,28.9382,28.9685,27893.2955
2013-05-16 10:10:00,47.89,47.98,47.83,47.98,29211.88761537681,28.9685,29.0229,28.9322,29.0229,29211.8876
2013-05-16 10:15:00,48.01,48.1,47.98,48.09,73029.71903844204,29.041,29.0955,29.0229,29.0894,73029.719
2013-05-16 10:20:00,48.1,48.22,48.06,48.1,88852.82483010448,29.0955,29.1681,29.0713,29.0955,88852.8248
2013-05-16 10:25:00,48.1,48.12,47.93,47.93,24241.809514149507,29.0955,29.1076,28.9927,28.9927,24241.8095
2013-05-16 10:30:00,47.93,48.07,47.88,48.04,98082.9698752409,28.9927,29.0773,28.9624,29.0592,98082.9699
2013-05-16 10:35:00,48.03,48.22,48.03,48.14,61973.83101734456,29.0531,29.1681,29.0531,29.1197,61973.831
2013-05-16 10:40:00,48.15,48.19,48.05,48.06,33269.094228623595,29.1257,29.1499,29.0652,29.0713,33269.0942
2013-05-16 10:45:00,48.06,48.09,48.01,48.02,36920.580180545694,29.0713,29.0894,29.041,29.0471,36920.5802
2013-05-16 10:50:00,48.02,48.03,47.91,47.99,22517.496703519628,29.0471,29.0531,28.9806,29.0289,22517.4967
2013-05-16 10:55:00,48.0,48.04,47.97,47.99,31139.06075666904,29.035,29.0592,29.0169,29.0289,31139.0608
2013-05-16 11:00:00,47.99,48.05,47.97,48.04,48889.339689623695,29.0289,29.0652,29.0169,29.0592,48889.3397
2013-05-16 11:05:00,48.03,48.11,48.03,48.08,22720.357034181965,29.0531,29.1015,29.0531,29.0834,22720.357
2013-05-16 11:10:00,48.08,48.12,48.07,48.12,16735.977279642964,29.0834,29.1076,29.0773,29.1076,16735.9773
2013-05-16 11:15:00,48.12,48.13,48.06,48.07,45947.86489501978,29.1076,29.1136,29.0713,29.0773,45947.8649
2013-05-16 11:20:00,48.08,48.12,48.06,48.07,35399.12770057815,29.0834,29.1076,29.0713,29.0773,35399.1277
2013-05-16 11:25:00,48.07,48.07,48.0,48.04,17953.139263617,29.0773,29.0773,29.035,29.0592,17953.1393
2013-05-16 11:30:00,48.03,48.07,48.0,48.0,16837.407444974135,29.0531,29.0773,29.035,29.035,16837.4074
2013-05-16 11:35:00,48.0,48.03,47.98,48.0,23531.79835683132,29.035,29.0531,29.0229,29.035,23531.7984
2013-05-16 11:40:00,48.0,48.01,47.9,47.9,17750.27893295466,29.035,29.041,28.9745,28.9745,17750.2789
2013-05-16 11:45:00,47.9,47.9,47.86,47.87,14707.373973019576,28.9745,28.9745,28.9503,28.9564,14707.374
2013-05-16 11:50:00,47.88,47.88,47.82,47.83,19677.45207424688,28.9624,28.9624,28.9261,28.9322,19677.4521
2013-05-16 11:55:00,47.83,47.83,47.72,47.73,12780.200831727356,28.9322,28.9322,28.8656,28.8717,12780.2008
2013-05-16 12:00:00,47.73,47.74,47.69,47.69,27386.14463941576,28.8717,28.8777,28.8475,28.8475,27386.1446
2013-05-16 12:05:00,47.69,47.74,47.67,47.72,48686.47935896136,28.8475,28.8777,28.8354,28.8656,48686.4794
2013-05-16 12:10:00,47.73,47.73,47.65,47.66,37630.59133786388,28.8717,28.8717,28.8233,28.8293,37630.5913
2013-05-16 12:15:00,47.66,47.68,47.62,47.65,52439.395476214624,28.8293,28.8414,28.8051,28.8233,52439.3955
2013-05-16 12:20:00,47.64,47.64,47.52,47.53,31950.50207931839,28.8172,28.8172,28.7446,28.7507,31950.5021
2013-05-16 12:25:00,47.53,47.53,47.49,47.49,20590.323562227408,28.7507,28.7507,28.7265,28.7265,20590.3236
2013-05-16 12:30:00,47.51,47.51,47.46,47.47,45339.28390303276,28.7386,28.7386,28.7084,28.7144,45339.2839
2013-05-16 12:35:00,47.47,47.47,47.44,47.46,17851.70909828583,28.7144,28.7144,28.6963,28.7084,17851.7091
2013-05-16 12:40:00,47.46,47.46,47.42,47.44,31646.211583324883,28.7084,28.7084,28.6842,28.6963,31646.2116
2013-05-16 12:45:00,47.43,47.44,47.26,47.27,176184.1971802414,28.6902,28.6963,28.5874,28.5934,176184.1972
2013-05-16 12:50:00,47.27,47.3,47.18,47.18,100415.8636778578,28.5934,28.6116,28.539,28.539,100415.8637
2013-05-16 12:55:00,47.19,47.31,47.18,47.31,35703.41819657166,28.545,28.6176,28.539,28.6176,35703.4182
2013-05-16 13:00:00,47.31,47.33,47.27,47.33,33471.95455928593,28.6176,28.6297,28.5934,28.6297,33471.9546
2013-05-16 13:05:00,47.33,47.38,47.33,47.38,15113.094634344254,28.6297,28.66,28.6297,28.66,15113.0946
2013-05-16 13:10:00,47.38,47.43,47.36,47.39,42702.09960442236,28.66,28.6902,28.6479,28.666,42702.0996
2013-05-16 13:15:00,47.39,47.41,47.39,47.4,30733.34009534436,28.666,28.6781,28.666,28.6721,30733.3401
2013-05-16 13:20:00,47.4,47.41,47.3,47.3,56090.88142813673,28.6721,28.6781,28.6116,28.6116,56090.8814
2013-05-16 13:25:00,47.3,47.32,47.21,47.25,75768.33350238361,28.6116,28.6237,28.5571,28.5813,75768.3335
2013-05-16 13:30:00,47.25,47.26,47.22,47.23,39354.90414849376,28.5813,28.5874,28.5632,28.5692,39354.9041
2013-05-16 13:35:00,47.23,47.26,47.19,47.19,41992.08844710417,28.5692,28.5874,28.545,28.545,41992.0884
2013-05-16 13:40:00,47.2,47.2,47.14,47.16,76884.06532102647,28.5511,28.5511,28.5148,28.5269,76884.0653
2013-05-16 13:45:00,47.16,47.21,47.12,47.21,43513.540927071714,28.5269,28.5571,28.5027,28.5571,43513.5409
2013-05-16 13:50:00,47.21,47.23,47.2,47.23,29414.74794603915,28.5571,28.5692,28.5511,28.5692,29414.7479
2013-05-16 13:55:00,47.23,47.23,47.07,47.09,69479.6632518511,28.5692,28.5692,28.4724,28.4845,69479.6633
2013-05-16 14:00:00,47.08,47.09,47.05,47.08,67248.19961456537,28.4785,28.4845,28.4603,28.4785,67248.1996
2013-05-16 14:05:00,47.08,47.1,47.05,47.06,69378.23308651993,28.4785,28.4906,28.4603,28.4664,69378.2331
2013-05-16 14:10:00,47.06,47.08,47.01,47.04,67451.05994522771,28.4664,28.4785,28.4362,28.4543,67451.0599
2013-05-16 14:15:00,47.04,47.1,47.04,47.1,25966.12232477939,28.4543,28.4906,28.4543,28.4906,25966.1223
2013-05-16 14:20:00,47.1,47.1,47.0,47.01,89157.11532609798,28.4906,28.4906,28.4301,28.4362,89157.1153
2013-05-16 14:25:00,47.0,47.05,46.92,47.05,68972.51242519525,28.4301,28.4603,28.3817,28.4603,68972.5124
2013-05-16 14:30:00,47.06,47.07,46.95,46.97,137539.30418906582,28.4664,28.4724,28.3999,28.412,137539.3042
2013-05-16 14:35:00,46.97,47.01,46.94,47.01,48686.47935896136,28.412,28.4362,28.3938,28.4362,48686.4794
2013-05-16 14:40:00,47.02,47.12,47.01,47.12,72522.56821178619,28.4422,28.5027,28.4362,28.5027,72522.5682
2013-05-16 14:45:00,47.13,47.15,47.12,47.14,43006.39010041586,28.5087,28.5208,28.5027,28.5148,43006.3901
2013-05-16 14:50:00,47.13,47.13,46.96,46.98,112993.2041789228,28.5087,28.5087,28.4059,28.418,112993.2042
2013-05-16 14:55:00,46.98,46.99,46.96,46.99,53047.97646820165,28.418,28.4241,28.4059,28.4241,53047.9765
2013-05-16 15:00:00,47.0,47.03,46.92,46.94,62480.98184400041,28.4301,28.4482,28.3817,28.3938,62480.9818
2013-05-16 15:05:00,46.94,46.99,46.9,46.99,40166.34547114312,28.3938,28.4241,28.3696,28.4241,40166.3455
2013-05-16 15:10:00,46.99,47.02,46.93,46.95,72116.8475504615,28.4241,28.4422,28.3878,28.3999,72116.8476
2013-05-16 15:15:00,46.94,46.95,46.91,46.92,56699.46242012375,28.3938,28.3999,28.3757,28.3817,56699.4624
2013-05-16 15:20:00,46.9,46.93,46.87,46.91,74652.60168374075,28.3696,28.3878,28.3515,28.3757,74652.6017
2013-05-16 15:25:00,46.9,46.91,46.85,46.86,52439.395476214624,28.3696,28.3757,28.3394,28.3454,52439.3955
2013-05-16 15:30:00,46.86,46.86,46.74,46.78,73536.86986509788,28.3454,28.3454,28.2728,28.297,73536.8699
2013-05-16 15:35:00,46.78,46.78,46.6,46.65,125266.25418399432,28.297,28.297,28.1881,28.2184,125266.2542
2013-05-16 15:40:00,46.65,46.66,46.6,46.62,77391.21614768232,28.2184,28.2244,28.1881,28.2002,77391.2161
2013-05-16 15:45:00,46.62,46.7,46.55,46.6,126280.55583730602,28.2002,28.2486,28.1579,28.1881,126280.5558
2013-05-16 15:50:00,46.6,46.73,46.59,46.68,187240.0852013389,28.1881,28.2668,28.1821,28.2365,187240.0852
2013-05-16 15:55:00,46.67,46.82,46.66,46.75,213814.78851810528,28.2305,28.3212,28.2244,28.2789,213814.7885
2013-05-17 09:30:00,47.04,47.3,46.99,47.3,198600.26371842987,28.4543,28.6116,28.4241,28.6116,198600.2637
2013-05-17 09:35:00,47.32,47.52,47.15,47.17,35094.83720458464,28.6237,28.7446,28.5208,28.5329,35094.8372
2013-05-17 09:40:00,47.2,47.35,47.17,47.21,16228.826452987118,28.5511,28.6418,28.5329,28.5571,16228.8265
2013-05-17 09:45:00,47.21,47.26,47.14,47.25,18257.42975961051,28.5571,28.5874,28.5148,28.5813,18257.4298
2013-05-17 09:50:00,47.26,47.3,47.14,47.28,46455.01572167563,28.5874,28.6116,28.5148,28.5995,46455.0157
2013-05-17 09:55:00,47.29,47.33,47.18,47.2,37732.02150319505,28.6055,28.6297,28.539,28.5511,37732.0215
2013-05-17 10:00:00,47.2,47.34,47.19,47.19,16938.837610305305,28.5511,28.6358,28.545,28.545,16938.8376
2013-05-17 10:05:00,47.19,47.28,47.18,47.25,85911.35003550055,28.545,28.5995,28.539,28.5813,85911.35
2013-05-17 10:10:00,47.24,47.29,47.17,47.2,214321.9393447612,28.5753,28.6055,28.5329,28.5511,214321.9393
2013-05-17 10:15:00,47.2,47.33,47.17,47.32,23531.79835683132,28.5511,28.6297,28.5329,28.6237,23531.7984
2013-05-17 10:20:00,47.33,47.47,47.3,47.45,75464.0430063901,28.6297,28.7144,28.6116,28.7023,75464.043
2013-05-17 10:25:00,47.45,47.54,47.42,47.53,47976.46820164317,28.7023,28.7567,28.6842,28.7507,47976.4682
2013-05-17 10:30:00,47.55,47.59,47.46,47.51,53250.83679886398,28.7628,28.787,28.7084,28.7386,53250.8368
2013-05-17 10:35:00,47.5,47.53,47.32,47.34,39862.05497514961,28.7326,28.7507,28.6237,28.6358,39862.055
2013-05-17 10:40:00,47.35,47.42,47.34,47.4,21300.3347195456,28.6418,28.6842,28.6358,28.6721,21300.3347
2013-05-17 10:45:00,47.41,47.44,47.37,47.38,27081.854143422253,28.6781,28.6963,28.6539,28.66,27081.8541
2013-05-17 10:50:00,47.38,47.41,47.36,47.37,55989.45126280556,28.66,28.6781,28.6479,28.6539,55989.4513
2013-05-17 10:55:00,47.37,47.39,47.37,47.37,24140.37934881834,28.6539,28.666,28.6539,28.6539,24140.3793
2013-05-17 11:00:00,47.38,47.44,47.37,47.4,12881.630997058524,28.66,28.6963,28.6539,28.6721,12881.631
2013-05-17 11:05:00,47.4,47.41,47.36,47.4,37833.45166852622,28.6721,28.6781,28.6479,28.6721,37833.4517
2013-05-17 11:10:00,47.39,47.43,47.37,47.38,16735.977279642964,28.666,28.6902,28.6539,28.66,16735.9773
2013-05-17 11:15:00,47.38,47.43,47.38,47.4,15113.094634344254,28.66,28.6902,28.66,28.6721,15113.0946
2013-05-17 11:20:00,47.4,47.42,47.36,47.41,7302.971903844204,28.6721,28.6842,28.6479,28.6781,7302.9719
2013-05-17 11:25:00,47.42,47.43,47.37,47.39,39456.33431382493,28.6842,28.6902,28.6539,28.666,39456.3343
2013-05-17 11:30:00,47.39,47.39,47.33,47.33,27487.57480474693,28.666,28.666,28.6297,28.6297,27487.5748
2013-05-17 11:35:00,47.34,47.36,47.28,47.35,23531.79835683132,28.6358,28.6479,28.5995,28.6418,23531.7984
2013-05-17 11:40:00,47.36,47.39,47.34,47.34,17953.139263617,28.6479,28.666,28.6358,28.6358,17953.1393
2013-05-17 11:45:00,47.32,47.34,47.26,47.26,9737.29587179227,28.6237,28.6358,28.5874,28.5874,9737.2959
2013-05-17 11:50:00,47.26,47.28,47.2,47.21,26371.842986104068,28.5874,28.5995,28.5511,28.5571,26371.843
2013-05-17 11:55:00,47.22,47.22,47.16,47.17,15924.53595699361,28.5632,28.5632,28.5269,28.5329,15924.536
2013-05-17 12:00:00,47.18,47.18,47.09,47.1,23126.077695506643,28.539,28.539,28.4845,28.4906,23126.0777
2013-05-17 12:05:00,47.1,47.15,47.09,47.15,14808.804138350746,28.4906,28.5208,28.4845,28.5208,14808.8041
2013-05-17 12:10:00,47.16,47.16,47.09,47.13,24647.530175474185,28.5269,28.5269,28.4845,28.5087,24647.5302
2013-05-17 12:15:00,47.13,47.14,47.12,47.12,12475.910335733848,28.5087,28.5148,28.5027,28.5027,12475.9103
2013-05-17 12:20:00,47.12,47.16,47.11,47.13,11664.469013084492,28.5027,28.5269,28.4966,28.5087,11664.469
2013-05-17 12:25:00,47.13,47.13,47.07,47.08,13997.36281570139,28.5087,28.5087,28.4724,28.4785,13997.3628
2013-05-17 12:30:00,47.07,47.13,47.04,47.12,26777.563647428746,28.4724,28.5087,28.4543,28.5027,26777.5636
2013-05-17 12:35:00,47.14,47.14,47.12,47.13,7201.541738513034,28.5148,28.5148,28.5027,28.5087,7201.5417
2013-05-17 12:40:00,47.13,47.14,47.13,47.13,12881.630997058524,28.5087,28.5148,28.5087,28.5087,12881.631
2013-05-17 12:45:00,47.13,47.14,47.1,47.1,18561.720255604017,28.5087,28.5148,28.4906,28.4906,18561.7203
2013-05-17 12:50:00,47.11,47.15,47.09,47.15,15417.385130337763,28.4966,28.5208,28.4845,28.5208,15417.3851
2013-05-17 12:55:00,47.15,47.15,47.1,47.11,12171.61983974034,28.5208,28.5208,28.4906,28.4966,12171.6198
2013-05-17 13:00:00,47.09,47.12,47.07,47.07,21401.764884876764,28.4845,28.5027,28.4724,28.4724,21401.7649
2013-05-17 13:05:00,47.07,47.09,47.06,47.08,10548.737194441626,28.4724,28.4845,28.4664,28.4785,10548.7372
2013-05-17 13:10:00,47.08,47.11,47.08,47.11,4260.066943909119,28.4785,28.4966,28.4785,28.4966,4260.0669
2013-05-17 13:15:00,47.1,47.12,47.08,47.09,10751.597525103964,28.4906,28.5027,28.4785,28.4845,10751.5975
2013-05-17 13:20:00,47.09,47.11,47.08,47.11,13084.491327720863,28.4845,28.4966,28.4785,28.4966,13084.4913
2013-05-17 13:25:00,47.13,47.14,47.12,47.13,14403.083477026068,28.5087,28.5148,28.5027,28.5087,14403.0835
2013-05-17 13:30:00,47.14,47.16,47.12,47.16,13287.351658383202,28.5148,28.5269,28.5027,28.5269,13287.3517
2013-05-17 13:35:00,47.16,47.21,47.15,47.2,24850.39050613653,28.5269,28.5571,28.5208,28.5511,24850.3905
2013-05-17 13:40:00,47.2,47.32,47.2,47.31,34790.54670859114,28.5511,28.6237,28.5511,28.6176,34790.5467
2013-05-17 13:45:00,47.31,47.31,47.29,47.31,14301.653311694898,28.6176,28.6176,28.6055,28.6176,14301.6533
2013-05-17 13:50:00,47.31,47.33,47.29,47.33,7505.832234506543,28.6176,28.6297,28.6055,28.6297,7505.8322
2013-05-17 13:55:00,47.33,47.34,47.31,47.32,12171.61983974034,28.6297,28.6358,28.6176,28.6237,12171.6198
2013-05-17 14:00:00,47.32,47.33,47.3,47.31,11867.329343746833,28.6237,28.6297,28.6116,28.6176,11867.3293
2013-05-17 14:05:00,47.3,47.31,47.26,47.27,18358.85992494168,28.6116,28.6176,28.5874,28.5934,18358.8599
2013-05-17 14:10:00,47.28,47.31,47.28,47.31,9838.72603712344,28.5995,28.6176,28.5995,28.6176,9838.726
2013-05-17 14:15:00,47.31,47.37,47.3,47.37,17953.139263617,28.6176,28.6539,28.6116,28.6539,17953.1393
2013-05-17 14:20:00,47.36,47.37,47.28,47.3,12070.18967440917,28.6479,28.6539,28.5995,28.6116,12070.1897
2013-05-17 14:25:00,47.33,47.37,47.32,47.37,12780.200831727356,28.6297,28.6539,28.6237,28.6539,12780.2008
2013-05-17 14:30:00,47.38,47.43,47.37,47.43,11055.888021097477,28.66,28.6902,28.6539,28.6902,11055.888
2013-05-17 14:35:00,47.44,47.5,47.44,47.49,25864.69215944822,28.6963,28.7326,28.6963,28.7265,25864.6922
2013-05-17 14:40:00,47.49,47.49,47.43,47.49,13895.93265037022,28.7265,28.7265,28.6902,28.7265,13895.9327
2013-05-17 14:45:00,47.5,47.53,47.5,47.5,16735.977279642964,28.7326,28.7507,28.7326,28.7326,16735.9773
2013-05-17 14:50:00,47.51,47.53,47.46,47.47,14808.804138350746,28.7386,28.7507,28.7084,28.7144,14808.8041
2013-05-17 14:55:00,47.47,47.54,47.47,47.53,12881.630997058524,28.7144,28.7567,28.7144,28.7507,12881.631
2013-05-17 15:00:00,47.53,47.55,47.5,47.51,29211.88761537681,28.7507,28.7628,28.7326,28.7386,29211.8876
2013-05-17 15:05:00,47.51,47.52,47.41,47.42,39456.33431382493,28.7386,28.7446,28.6781,28.6842,39456.3343
2013-05-17 15:10:00,47.42,47.42,47.36,47.37,77999.79713966933,28.6842,28.6842,28.6479,28.6539,77999.7971
2013-05-17 15:15:00,47.36,47.38,47.32,47.34,44730.702911045744,28.6479,28.66,28.6237,28.6358,44730.7029
2013-05-17 15:20:00,47.34,47.35,47.3,47.34,51425.09382290293,28.6358,28.6418,28.6116,28.6358,51425.0938
2013-05-17 15:25:00,47.34,47.34,47.32,47.33,34283.395881935285,28.6358,28.6358,28.6237,28.6297,34283.3959
2013-05-17 15:30:00,47.33,47.34,47.32,47.34,43412.11076174054,28.6297,28.6358,28.6237,28.6358,43412.1108
2013-05-17 15:35:00,47.33,47.38,47.31,47.31,90881.42813672786,28.6297,28.66,28.6176,28.6176,90881.4281
2013-05-17 15:40:00,47.31,47.32,47.26,47.27,47773.60787098083,28.6176,28.6237,28.5874,28.5934,47773.6079
2013-05-17 15:45:00,47.28,47.41,47.28,47.39,112688.9136829293,28.5995,28.6781,28.5995,28.666,112688.9137
2013-05-17 15:50:00,47.38,47.43,47.38,47.43,96561.51739527336,28.66,28.6902,28.66,28.6902,96561.5174
2013-05-17 15:55:00,47.42,47.5,47.41,47.5,218176.2856273456,28.6842,28.7326,28.6781,28.7326,218176.2856
2013-05-20 09:30:00,47.38,47.52,47.35,47.49,39354.90414849376,28.66,28.7446,28.6418,28.7265,39354.9041
2013-05-20 09:35:00,47.51,47.6,47.48,47.58,43614.97109240288,28.7386,28.793,28.7205,28.7809,43614.9711
2013-05-20 09:40:00,47.58,47.61,47.51,47.53,25053.250836798863,28.7809,28.7991,28.7386,28.7507,25053.2508
2013-05-20 09:45:00,47.53,47.64,47.51,47.53,21198.904554214423,28.7507,28.8172,28.7386,28.7507,21198.9046
2013-05-20 09:50:00,47.53,47.61,47.51,47.6,27994.72563140278,28.7507,28.7991,28.7386,28.793,27994.7256
2013-05-20 09:55:00,47.62,47.69,47.58,47.66,25661.83182878588,28.8051,28.8475,28.7809,28.8293,25661.8318
2013-05-20 10:00:00,47.65,47.82,47.62,47.8,20286.033066233897,28.8233,28.9261,28.8051,28.914,20286.0331
2013-05-20 10:05:00,47.8,47.83,47.75,47.75,53047.97646820165,28.914,28.9322,28.8838,28.8838,53047.9765
2013-05-20 10:10:00,47.76,47.76,47.65,47.68,24850.39050613653,28.8898,28.8898,28.8233,28.8414,24850.3905
2013-05-20 10:15:00,47.67,47.69,47.59,47.63,22416.066538188457,28.8354,28.8475,28.787,28.8112,22416.0665
2013-05-20 10:20:00,47.64,47.66,47.49,47.49,56090.88142813673,28.8172,28.8293,28.7265,28.7265,56090.8814
2013-05-20 10:25:00,47.47,47.48,47.36,47.38,32660.513236636576,28.7144,28.7205,28.6479,28.66,32660.5132
2013-05-20 10:30:00,47.38,47.46,47.38,47.45,11765.89917841566,28.66,28.7084,28.66,28.7023,11765.8992
2013-05-20 10:35:00,47.45,47.46,47.38,47.4,16025.96612232478,28.7023,28.7084,28.66,28.6721,16025.9661
2013-05-20 10:40:00,47.41,47.49,47.39,47.49,51526.5239882341,28.6781,28.7265,28.666,28.7265,51526.524
2013-05-20 10:45:00,47.5,47.53,47.46,47.52,11563.038847753322,28.7326,28.7507,28.7084,28.7446,11563.0388
2013-05-20 10:50:00,47.52,47.57,47.48,47.51,10447.307029110458,28.7446,28.7749,28.7205,28.7386,10447.307
2013-05-20 10:55:00,47.5,47.6,47.5,47.59,15924.53595699361,28.7326,28.793,28.7326,28.787,15924.536
2013-05-20 11:00:00,47.6,47.68,47.58,47.67,20387.463231565067,28.793,28.8414,28.7809,28.8354,20387.4632
2013-05-20 11:05:00,47.67,47.67,47.6,47.6,26574.703316766405,28.8354,28.8354,28.793,28.793,26574.7033
2013-05-20 11:10:00,47.6,47.62,47.57,47.58,13794.502485039053,28.793,28.8051,28.7749,28.7809,13794.5025
2013-05-20 11:15:00,47.59,47.62,47.58,47.61,13287.351658383202,28.787,28.8051,28.7809,28.7991,13287.3517
2013-05-20 11:20:00,47.62,47.66,47.6,47.62,31240.490922000205,28.8051,28.8293,28.793,28.8051,31240.4909
2013-05-20 11:25:00,47.62,47.62,47.56,47.58,25458.97149812354,28.8051,28.8051,28.7688,28.7809,25458.9715
2013-05-20 11:30:00,47.58,47.58,47.56,47.58,12577.340501065017,28.7809,28.7809,28.7688,28.7809,12577.3405
2013-05-20 11:35:00,47.59,47.61,47.53,47.55,12577.340501065017,28.787,28.7991,28.7507,28.7628,12577.3405
2013-05-20 11:40:00,47.55,47.56,47.52,47.55,14605.943807688407,28.7628,28.7688,28.7446,28.7628,14605.9438
2013-05-20 11:45:00,47.54,47.57,47.52,47.52,33269.094228623595,28.7567,28.7749,28.7446,28.7446,33269.0942
2013-05-20 11:50:00,47.51,47.52,47.44,47.45,35601.98803124049,28.7386,28.7446,28.6963,28.7023,35601.988
2013-05-20 11:55:00,47.45,47.45,47.4,47.44,17141.697940967642,28.7023,28.7023,28.6721,28.6963,17141.6979
2013-05-20 12:00:00,47.45,47.48,47.45,47.45,28096.15579673395,28.7023,28.7205,28.7023,28.7023,28096.1558
2013-05-20 12:05:00,47.45,47.45,47.41,47.42,21300.3347195456,28.7023,28.7023,28.6781,28.6842,21300.3347
2013-05-20 12:10:00,47.42,47.45,47.42,47.45,15924.53595699361,28.6842,28.7023,28.6842,28.7023,15924.536
2013-05-20 12:15:00,47.44,47.45,47.38,47.39,18967.440916928696,28.6963,28.7023,28.66,28.666,18967.4409
2013-05-20 12:20:00,47.38,47.39,47.32,47.33,22416.066538188457,28.66,28.666,28.6237,28.6297,22416.0665
2013-05-20 12:25:00,47.33,47.34,47.32,47.34,23024.64753017548,28.6297,28.6358,28.6237,28.6358,23024.6475
2013-05-20 12:30:00,47.33,47.34,47.32,47.32,26168.982655441727,28.6297,28.6358,28.6237,28.6237,26168.9827
2013-05-20 12:35:00,47.32,47.33,47.23,47.23,37630.59133786388,28.6237,28.6297,28.5692,28.5692,37630.5913
2013-05-20 12:40:00,47.24,47.24,47.17,47.2,26168.982655441727,28.5753,28.5753,28.5329,28.5511,26168.9827
2013-05-20 12:45:00,47.2,47.2,47.18,47.2,22010.34587686378,28.5511,28.5511,28.539,28.5511,22010.3459
2013-05-20 12:50:00,47.2,47.21,47.19,47.21,20488.89339689624,28.5511,28.5571,28.545,28.5571,20488.8934
2013-05-20 12:55:00,47.21,47.22,47.19,47.2,29211.88761537681,28.5571,28.5632,28.545,28.5511,29211.8876
2013-05-20 13:00:00,47.2,47.26,47.19,47.26,43209.2504310782,28.5511,28.5874,28.545,28.5874,43209.2504
2013-05-20 13:05:00,47.26,47.33,47.25,47.3,42093.518612435335,28.5874,28.6297,28.5813,28.6116,42093.5186
2013-05-20 13:10:00,47.31,47.32,47.29,47.3,27893.29546607161,28.6176,28.6237,28.6055,28.6116,27893.2955
2013-05-20 13:15:00,47.31,47.32,47.25,47.25,33573.3847246171,28.6176,28.6237,28.5813,28.5813,33573.3847
2013-05-20 13:20:00,47.25,47.3,47.24,47.25,22821.78719951313,28.5813,28.6116,28.5753,28.5813,22821.7872
2013-05-20 13:25:00,47.25,47.25,47.17,47.2,38137.742164519725,28.5813,28.5813,28.5329,28.5511,38137.7422
2013-05-20 13:30:00,47.2,47.23,47.18,47.22,8722.994218480577,28.5511,28.5692,28.539,28.5632,8722.9942
2013-05-20 13:35:00,47.22,47.24,47.2,47.2,27284.714474084594,28.5632,28.5753,28.5511,28.5511,27284.7145
2013-05-20 13:40:00,47.21,47.21,47.16,47.16,21503.19505020793,28.5571,28.5571,28.5269,28.5269,21503.1951
2013-05-20 13:45:00,47.15,47.17,47.11,47.17,28197.58596206512,28.5208,28.5329,28.4966,28.5329,28197.586
2013-05-20 13:50:00,47.17,47.17,47.09,47.12,31544.781417993712,28.5329,28.5329,28.4845,28.5027,31544.7814
2013-05-20 13:55:00,47.12,47.12,47.04,47.05,42194.948777766505,28.5027,28.5027,28.4543,28.4603,42194.9488
2013-05-20 14:00:00,47.05,47.05,46.97,46.98,26878.99381275992,28.4603,28.4603,28.412,28.418,26878.9938
2013-05-20 14:05:00,46.99,46.99,46.91,46.97,100213.00334719544,28.4241,28.4241,28.3757,28.412,100213.0033
2013-05-20 14:10:00,46.96,46.96,46.91,46.91,32660.513236636576,28.4059,28.4059,28.3757,28.3757,32660.5132
2013-05-20 14:15:00,46.92,46.92,46.87,46.88,82462.7244142408,28.3817,28.3817,28.3515,28.3575,82462.7244
2013-05-20 14:20:00,46.9,46.93,46.88,46.91,80636.98143827975,28.3696,28.3878,28.3575,28.3757,80636.9814
2013-05-20 14:25:00,46.91,46.93,46.87,46.87,67856.78060655239,28.3757,28.3878,28.3515,28.3515,67856.7806
2013-05-20 14:30:00,46.88,46.93,46.85,46.86,58322.34506542246,28.3575,28.3878,28.3394,28.3454,58322.3451
2013-05-20 14:35:00,46.86,46.88,46.81,46.82,47165.02687899381,28.3454,28.3575,28.3152,28.3212,47165.0269
2013-05-20 14:40:00,46.82,46.85,46.81,46.83,27284.714474084594,28.3212,28.3394,28.3152,28.3273,27284.7145
2013-05-20 14:45:00,46.82,46.92,46.8,46.9,63089.562835987424,28.3212,28.3817,28.3091,28.3696,63089.5628
2013-05-20 14:50:00,46.91,46.94,46.85,46.88,38949.18348716908,28.3757,28.3938,28.3394,28.3575,38949.1835
2013-05-20 14:55:00,46.88,46.9,46.86,46.87,21604.6252155391,28.3575,28.3696,28.3454,28.3515,21604.6252
2013-05-20 15:00:00,46.87,46.93,46.86,46.88,29211.88761537681,28.3515,28.3878,28.3454,28.3575,29211.8876
2013-05-20 15:05:00,46.89,46.9,46.84,46.87,39862.05497514961,28.3636,28.3696,28.3333,28.3515,39862.055
2013-05-20 15:10:00,46.86,46.91,46.84,46.85,29617.60827670149,28.3454,28.3757,28.3333,28.3394,29617.6083
2013-05-20 15:15:00,46.86,46.88,46.82,46.82,50005.07150826656,28.3454,28.3575,28.3212,28.3212,50005.0715
2013-05-20 15:20:00,46.81,46.83,46.77,46.81,20590.323562227408,28.3152,28.3273,28.291,28.3152,20590.3236
2013-05-20 15:25:00,46.81,46.9,46.77,46.9,40064.91530581195,28.3152,28.3696,28.291,28.3696,40064.9153
2013-05-20 15:30:00,46.9,46.91,46.8,46.84,82564.15457957197,28.3696,28.3757,28.3091,28.3333,82564.1546
2013-05-20 15:35:00,46.83,46.83,46.77,46.82,53859.417790851,28.3273,28.3273,28.291,28.3212,53859.4178
2013-05-20 15:40:00,46.81,46.86,46.81,46.84,66436.75829191602,28.3152,28.3454,28.3152,28.3333,66436.7583
2013-05-20 15:45:00,46.84,46.85,46.77,46.8,133887.8182371437,28.3333,28.3394,28.291,28.3091,133887.8182
2013-05-20 15:50:00,46.8,46.83,46.75,46.8,93721.4727660006,28.3091,28.3273,28.2789,28.3091,93721.4728
2013-05-20 15:55:00,46.79,46.84,46.78,46.83,132670.6562531697,28.3031,28.3333,28.297,28.3273,132670.6563
2013-05-21 09:30:00,46.93,47.17,46.87,47.14,28400.44629272745,28.3878,28.5329,28.3515,28.5148,28400.4463
2013-05-21 09:35:00,47.13,47.13,46.92,47.03,37427.73100720154,28.5087,28.5087,28.3817,28.4482,37427.731
2013-05-21 09:40:00,47.03,47.18,46.95,47.15,33269.094228623595,28.4482,28.539,28.3999,28.5208,33269.0942
2013-05-21 09:45:00,47.15,47.15,47.0,47.08,25154.68100213004,28.5208,28.5208,28.4301,28.4785,25154.681
2013-05-21 09:50:00,47.09,47.21,47.08,47.16,41890.658281773,28.4845,28.5571,28.4785,28.5269,41890.6583
2013-05-21 09:55:00,47.17,47.25,47.17,47.24,47773.60787098083,28.5329,28.5813,28.5329,28.5753,47773.6079
2013-05-21 10:00:00,47.24,47.33,47.19,47.2,65726.74713459783,28.5753,28.6297,28.545,28.5511,65726.7471
2013-05-21 10:05:00,47.2,47.2,47.09,47.09,22821.78719951313,28.5511,28.5511,28.4845,28.4845,22821.7872
2013-05-21 10:10:00,47.09,47.09,46.87,46.89,37732.02150319505,28.4845,28.4845,28.3515,28.3636,37732.0215
2013-05-21 10:15:00,46.9,47.03,46.89,47.0,39557.7644791561,28.3696,28.4482,28.3636,28.4301,39557.7645
2013-05-21 10:20:00,47.0,47.1,46.98,46.98,73232.57936910437,28.4301,28.4906,28.418,28.418,73232.5794
2013-05-21 10:25:00,46.98,46.99,46.85,46.86,53047.97646820165,28.418,28.4241,28.3394,28.3454,53047.9765
2013-05-21 10:30:00,46.85,46.88,46.77,46.84,30631.909930013186,28.3394,28.3575,28.291,28.3333,30631.9099
2013-05-21 10:35:00,46.84,46.86,46.74,46.82,33269.094228623595,28.3333,28.3454,28.2728,28.3212,33269.0942
2013-05-21 10:40:00,46.83,46.86,46.74,46.74,31849.07191398722,28.3273,28.3454,28.2728,28.2728,31849.0719
2013-05-21 10:45:00,46.74,46.81,46.66,46.81,33776.24505527944,28.2728,28.3152,28.2244,28.3152,33776.2451
2013-05-21 10:50:00,46.81,46.82,46.73,46.73,39152.04381783142,28.3152,28.3212,28.2668,28.2668,39152.0438
2013-05-21 10:55:00,46.73,46.78,46.73,46.77,36311.99918855868,28.2668,28.297,28.2668,28.291,36311.9992
2013-05-21 11:00:00,46.76,46.81,46.74,46.76,65625.31696926666,28.2849,28.3152,28.2728,28.2849,65625.317
2013-05-21 11:05:00,46.77,46.79,46.73,46.74,35601.98803124049,28.291,28.3031,28.2668,28.2728,35601.988
2013-05-21 11:10:00,46.74,46.74,46.59,46.66,47875.038036312,28.2728,28.2728,28.1821,28.2244,47875.038
2013-05-21 11:15:00,46.66,46.68,46.64,46.67,19981.74257024039,28.2244,28.2365,28.2123,28.2305,19981.7426
2013-05-21 11:20:00,46.67,46.68,46.62,46.64,31443.35125266254,28.2305,28.2365,28.2002,28.2123,31443.3513
2013-05-21 11:25:00,46.64,46.73,46.63,46.73,45339.28390303276,28.2123,28.2668,28.2063,28.2668,45339.2839
2013-05-21 11:30:00,46.72,46.85,46.72,46.79,51222.23349224059,28.2607,28.3394,28.2607,28.3031,51222.2335
2013-05-21 11:35:00,46.8,46.82,46.75,46.75,32356.22274064307,28.3091,28.3212,28.2789,28.2789,32356.2227
2013-05-21 11:40:00,46.76,46.77,46.72,46.74,18561.720255604017,28.2849,28.291,28.2607,28.2728,18561.7203
2013-05-21 11:45:00,46.74,46.77,46.69,46.74,30834.770260675527,28.2728,28.291,28.2426,28.2728,30834.7703
2013-05-21 11:50:00,46.75,46.77,46.72,46.72,19778.88223957805,28.2789,28.291,28.2607,28.2607,19778.8822
2013-05-21 11:55:00,46.73,46.76,46.71,46.75,25763.26199411705,28.2668,28.2849,28.2547,28.2789,25763.262
2013-05-21 12:00:00,46.75,46.79,46.74,46.79,16127.396287655947,28.2789,28.3031,28.2728,28.3031,16127.3963
2013-05-21 12:05:00,46.79,46.82,46.78,46.79,31139.06075666904,28.3031,28.3212,28.297,28.3031,31139.0608
2013-05-21 12:10:00,46.79,46.91,46.79,46.91,15518.815295668932,28.3031,28.3757,28.3031,28.3757,15518.8153
2013-05-21 12:15:00,46.91,46.93,46.9,46.91,31950.50207931839,28.3757,28.3878,28.3696,28.3757,31950.5021
2013-05-21 12:20:00,46.9,46.93,46.9,46.92,14403.083477026068,28.3696,28.3878,28.3696,28.3817,14403.0835
2013-05-21 12:25:00,46.91,46.99,46.91,46.94,31443.35125266254,28.3757,28.4241,28.3757,28.3938,31443.3513
2013-05-21 12:30:00,46.94,46.95,46.89,46.89,30733.34009534436,28.3938,28.3999,28.3636,28.3636,30733.3401
2013-05-21 12:35:00,46.9,46.9,46.86,46.87,8012.983061162389,28.3696,28.3696,28.3454,28.3515,8012.9831
2013-05-21 12:40:00,46.86,46.98,46.85,46.96,19474.59174358454,28.3454,28.418,28.3394,28.4059,19474.5917
2013-05-21 12:45:00,46.95,46.95,46.87,46.89,13490.21198904554,28.3999,28.3999,28.3515,28.3636,13490.212
2013-05-21 12:50:00,46.9,46.94,46.9,46.9,11360.178517090982,28.3696,28.3938,28.3696,28.3696,11360.1785
2013-05-21 12:55:00,46.9,46.96,46.88,46.95,15315.954965006593,28.3696,28.4059,28.3575,28.3999,15315.955
2013-05-21 13:00:00,46.94,46.96,46.92,46.92,12678.770666396187,28.3938,28.4059,28.3817,28.3817,12678.7707
2013-05-21 13:05:00,46.91,47.07,46.87,46.99,35297.69753524698,28.3757,28.4724,28.3515,28.4241,35297.6975
2013-05-21 13:10:00,46.99,47.04,46.99,47.02,11360.178517090982,28.4241,28.4543,28.4241,28.4422,11360.1785
2013-05-21 13:15:00,47.03,47.11,47.02,47.11,8215.843391824728,28.4482,28.4966,28.4422,28.4966,8215.8434
2013-05-21 13:20:00,47.1,47.1,47.04,47.08,8722.994218480577,28.4906,28.4906,28.4543,28.4785,8722.9942
2013-05-21 13:25:00,47.08,47.1,47.07,47.09,7201.541738513034,28.4785,28.4906,28.4724,28.4845,7201.5417
2013-05-21 13:30:00,47.09,47.1,47.07,47.08,11968.759509078,28.4845,28.4906,28.4724,28.4785,11968.7595
2013-05-21 13:35:00,47.08,47.1,47.06,47.07,16431.686783649457,28.4785,28.4906,28.4664,28.4724,16431.6868
2013-05-21 13:40:00,47.06,47.07,47.04,47.06,10244.44669844812,28.4664,28.4724,28.4543,28.4664,10244.4467
2013-05-21 13:45:00,47.06,47.09,47.03,47.06,16330.256618318288,28.4664,28.4845,28.4482,28.4664,16330.2566
2013-05-21 13:50:00,47.06,47.08,47.01,47.01,15011.664469013083,28.4664,28.4785,28.4362,28.4362,15011.6645
2013-05-21 13:55:00,47.01,47.09,47.01,47.07,19576.02190891571,28.4362,28.4845,28.4362,28.4724,19576.0219
2013-05-21 14:00:00,47.08,47.09,47.06,47.09,11157.318186428643,28.4785,28.4845,28.4664,28.4845,11157.3182
2013-05-21 14:05:00,47.08,47.08,47.03,47.08,17040.267775636476,28.4785,28.4785,28.4482,28.4785,17040.2678
2013-05-21 14:10:00,47.09,47.11,47.09,47.1,9128.714879805257,28.4845,28.4966,28.4845,28.4906,9128.7149
2013-05-21 14:15:00,47.1,47.19,47.1,47.16,17445.988436961154,28.4906,28.545,28.4906,28.5269,17445.9884
2013-05-21 14:20:00,47.16,47.16,47.1,47.11,23531.79835683132,28.5269,28.5269,28.4906,28.4966,23531.7984
2013-05-21 14:25:00,47.11,47.12,47.03,47.03,10548.737194441626,28.4966,28.5027,28.4482,28.4482,10548.7372
2013-05-21 14:30:00,47.03,47.1,47.0,47.09,20184.60290090273,28.4482,28.4906,28.4301,28.4845,20184.6029
2013-05-21 14:35:00,47.1,47.11,47.08,47.08,6187.240085201339,28.4906,28.4966,28.4785,28.4785,6187.2401
2013-05-21 14:40:00,47.09,47.11,47.06,47.06,37427.73100720154,28.4845,28.4966,28.4664,28.4664,37427.731
2013-05-21 14:45:00,47.06,47.06,46.98,47.04,27284.714474084594,28.4664,28.4664,28.418,28.4543,27284.7145
2013-05-21 14:50:00,47.04,47.07,47.04,47.05,13693.07231970788,28.4543,28.4724,28.4543,28.4603,13693.0723
2013-05-21 14:55:00,47.06,47.08,47.03,47.04,19068.871082259862,28.4664,28.4785,28.4482,28.4543,19068.8711
2013-05-21 15:00:00,47.04,47.06,47.03,47.05,12475.910335733848,28.4543,28.4664,28.4482,28.4603,12475.9103
2013-05-21 15:05:00,47.06,47.09,47.02,47.09,38036.31199918856,28.4664,28.4845,28.4422,28.4845,38036.312
2013-05-21 15:10:00,47.09,47.14,47.08,47.12,25560.40166345471,28.4845,28.5148,28.4785,28.5027,25560.4017
2013-05-21 15:15:00,47.12,47.12,47.04,47.06,19271.731412922203,28.5027,28.5027,28.4543,28.4664,19271.7314
2013-05-21 15:20:00,47.06,47.11,47.06,47.08,47570.747540318494,28.4664,28.4966,28.4664,28.4785,47570.7475
2013-05-21 15:25:00,47.08,47.1,47.06,47.09,45237.85373770159,28.4785,28.4906,28.4664,28.4845,45237.8537
2013-05-21 15:30:00,47.1,47.13,47.08,47.11,41687.79795111066,28.4906,28.5087,28.4785,28.4966,41687.798
2013-05-21 15:35:00,47.12,47.13,47.1,47.11,140582.2091490009,28.5027,28.5087,28.4906,28.4966,140582.2091
2013-05-21 15:40:00,47.1,47.12,47.08,47.08,64205.294654630285,28.4906,28.5027,28.4785,28.4785,64205.2947
2013-05-21 15:45:00,47.06,47.09,47.03,47.03,44020.69175372756,28.4664,28.4845,28.4482,28.4482,44020.6918
2013-05-21 15:50:00,47.03,47.05,46.98,46.98,79622.67978496804,28.4482,28.4603,28.418,28.418,79622.6798
2013-05-21 15:55:00,46.98,47.09,46.98,47.09,116340.3996348514,28.418,28.4845,28.418,28.4845,116340.3996
2013-05-22 09:30:00,46.87,46.93,46.73,46.92,38543.462825844406,28.5344,28.5709,28.4491,28.5648,38543.4628
2013-05-22 09:35:00,46.9,46.95,46.83,46.95,30936.200426006693,28.5526,28.5831,28.51,28.5831,30936.2004
2013-05-22 09:40:00,46.92,47.05,46.84,47.05,44730.702911045744,28.5648,28.644,28.5161,28.644,44730.7029
2013-05-22 09:45:00,47.05,47.11,46.99,47.11,26574.703316766405,28.644,28.6805,28.6074,28.6805,26574.7033
2013-05-22 09:50:00,47.12,47.13,47.02,47.04,20691.75372755857,28.6866,28.6927,28.6257,28.6379,20691.7537
2013-05-22 09:55:00,47.03,47.05,46.82,46.92,25864.69215944822,28.6318,28.644,28.5039,28.5648,25864.6922
2013-05-22 10:00:00,46.89,47.17,46.89,47.13,29820.46860736383,28.5466,28.717,28.5466,28.6927,29820.4686
2013-05-22 10:05:00,47.12,47.17,47.05,47.05,12983.061162389697,28.6866,28.717,28.644,28.644,12983.0612
2013-05-22 10:10:00,47.06,47.22,47.04,47.22,40572.06613246779,28.6501,28.7475,28.6379,28.7475,40572.0661
2013-05-22 10:15:00,47.21,47.21,47.12,47.14,15518.815295668932,28.7414,28.7414,28.6866,28.6988,15518.8153
2013-05-22 10:20:00,47.14,47.2,47.13,47.18,30023.32893802617,28.6988,28.7353,28.6927,28.7231,30023.3289
2013-05-22 10:25:00,47.18,47.3,47.09,47.25,28197.58596206512,28.7231,28.7962,28.6683,28.7657,28197.586
2013-05-22 10:30:00,47.25,47.27,47.07,47.07,39152.04381783142,28.7657,28.7779,28.6561,28.6561,39152.0438
2013-05-22 10:35:00,47.07,47.07,46.76,46.79,37833.45166852622,28.6561,28.6561,28.4674,28.4857,37833.4517
2013-05-22 10:40:00,46.78,47.05,46.78,46.95,31950.50207931839,28.4796,28.644,28.4796,28.5831,31950.5021
2013-05-22 10:45:00,46.96,46.99,46.9,46.95,29820.46860736383,28.5892,28.6074,28.5526,28.5831,29820.4686
2013-05-22 10:50:00,46.96,46.97,46.89,46.94,33674.81488994827,28.5892,28.5953,28.5466,28.577,33674.8149
2013-05-22 10:55:00,46.94,46.95,46.77,46.77,60046.65787605234,28.577,28.5831,28.4735,28.4735,60046.6579
2013-05-22 11:00:00,46.76,46.81,46.75,46.77,20083.17273557156,28.4674,28.4979,28.4613,28.4735,20083.1727
2013-05-22 11:05:00,46.78,46.79,46.66,46.7,65625.31696926666,28.4796,28.4857,28.4065,28.4309,65625.317
2013-05-22 11:10:00,46.69,46.79,46.63,46.78,27487.57480474693,28.4248,28.4857,28.3883,28.4796,27487.5748
2013-05-22 11:15:00,46.78,46.83,46.71,46.8,25154.68100213004,28.4796,28.51,28.437,28.4918,25154.681
2013-05-22 11:20:00,46.8,46.92,46.8,46.88,8317.273557155899,28.4918,28.5648,28.4918,28.5405,8317.2736
2013-05-22 11:25:00,46.89,46.96,46.86,46.96,9433.005375798764,28.5466,28.5892,28.5283,28.5892,9433.0054
2013-05-22 11:30:00,46.97,47.0,46.9,46.91,10548.737194441626,28.5953,28.6135,28.5526,28.5587,10548.7372
2013-05-22 11:35:00,46.93,46.98,46.93,46.94,11563.038847753322,28.5709,28.6013,28.5709,28.577,11563.0388
2013-05-22 11:40:00,46.93,46.98,46.88,46.98,12171.61983974034,28.5709,28.6013,28.5405,28.6013,12171.6198
2013-05-22 11:45:00,46.97,47.09,46.95,47.06,16228.826452987118,28.5953,28.6683,28.5831,28.6501,16228.8265
2013-05-22 11:50:00,47.05,47.06,46.95,46.96,12475.910335733848,28.644,28.6501,28.5831,28.5892,12475.9103
2013-05-22 11:55:00,46.97,47.01,46.93,46.93,30530.47976468201,28.5953,28.6196,28.5709,28.5709,30530.4798
2013-05-22 12:00:00,46.94,46.96,46.86,46.88,10345.876863779287,28.577,28.5892,28.5283,28.5405,10345.8769
2013-05-22 12:05:00,46.9,46.93,46.88,46.9,11461.608682422151,28.5526,28.5709,28.5405,28.5526,11461.6087
2013-05-22 12:10:00,46.9,46.9,46.79,46.88,9940.15620245461,28.5526,28.5526,28.4857,28.5405,9940.1562
2013-05-22 12:15:00,46.88,46.9,46.84,46.84,9737.29587179227,28.5405,28.5526,28.5161,28.5161,9737.2959
2013-05-22 12:20:00,46.86,46.93,46.84,46.93,5578.659093214322,28.5283,28.5709,28.5161,28.5709,5578.6591
2013-05-22 12:25:00,46.93,46.93,46.82,46.82,9838.72603712344,28.5709,28.5709,28.5039,28.5039,9838.726
2013-05-22 12:30:00,46.83,46.84,46.78,46.79,8317.273557155899,28.51,28.5161,28.4796,28.4857,8317.2736
2013-05-22 12:35:00,46.8,46.87,46.75,46.86,11563.038847753322,28.4918,28.5344,28.4613,28.5283,11563.0388
2013-05-22 12:40:00,46.87,46.92,46.84,46.92,9737.29587179227,28.5344,28.5648,28.5161,28.5648,9737.2959
2013-05-22 12:45:00,46.91,46.92,46.84,46.85,11055.888021097477,28.5587,28.5648,28.5161,28.5222,11055.888
2013-05-22 12:50:00,46.86,46.9,46.86,46.9,3347.195455928593,28.5283,28.5526,28.5283,28.5526,3347.1955
2013-05-22 12:55:00,46.92,46.99,46.91,46.98,10447.307029110458,28.5648,28.6074,28.5587,28.6013,10447.307
2013-05-22 13:00:00,46.98,46.99,46.94,46.94,10447.307029110458,28.6013,28.6074,28.577,28.577,10447.307
2013-05-22 13:05:00,46.93,46.94,46.87,46.91,11157.318186428643,28.5709,28.577,28.5344,28.5587,11157.3182
2013-05-22 13:10:00,46.9,46.91,46.85,46.86,8621.564053149406,28.5526,28.5587,28.5222,28.5283,8621.5641
2013-05-22 13:15:00,46.85,46.86,46.78,46.79,6998.681407850695,28.5222,28.5283,28.4796,28.4857,6998.6814
2013-05-22 13:20:00,46.79,46.8,46.75,46.8,12475.910335733848,28.4857,28.4918,28.4613,28.4918,12475.9103
2013-05-22 13:25:00,46.78,46.78,46.69,46.7,11258.748351759814,28.4796,28.4796,28.4248,28.4309,11258.7484
2013-05-22 13:30:00,46.69,46.7,46.56,46.61,21300.3347195456,28.4248,28.4309,28.3457,28.3761,21300.3347
2013-05-22 13:35:00,46.61,46.68,46.61,46.65,14403.083477026068,28.3761,28.4187,28.3761,28.4004,14403.0835
2013-05-22 13:40:00,46.64,46.67,46.56,46.56,12273.050005071507,28.3944,28.4126,28.3457,28.3457,12273.05
2013-05-22 13:45:00,46.56,46.59,46.48,46.54,23734.658687493666,28.3457,28.3639,28.2969,28.3335,23734.6587
2013-05-22 13:50:00,46.54,46.57,46.5,46.51,14605.943807688407,28.3335,28.3517,28.3091,28.3152,14605.9438
2013-05-22 13:55:00,46.52,46.56,46.43,46.45,44020.69175372756,28.3213,28.3457,28.2665,28.2787,44020.6918
2013-05-22 14:00:00,46.47,46.63,46.34,46.36,89968.55664874734,28.2909,28.3883,28.2117,28.2239,89968.5566
2013-05-22 14:05:00,46.37,46.41,46.19,46.26,62176.6913480069,28.23,28.2543,28.1204,28.163,62176.6913
2013-05-22 14:10:00,46.31,46.31,46.13,46.15,36210.56902322751,28.1935,28.1935,28.0839,28.096,36210.569
2013-05-22 14:15:00,46.15,46.25,46.15,46.22,37427.73100720154,28.096,28.1569,28.096,28.1387,37427.731
2013-05-22 14:20:00,46.22,46.3,46.15,46.25,58525.2053960848,28.1387,28.1874,28.096,28.1569,58525.2054
2013-05-22 14:25:00,46.25,46.29,46.21,46.27,53656.55746018866,28.1569,28.1813,28.1326,28.1691,53656.5575
2013-05-22 14:30:00,46.26,46.28,46.19,46.22,38746.32315650675,28.163,28.1752,28.1204,28.1387,38746.3232
2013-05-22 14:35:00,46.22,46.23,46.07,46.13,37934.88183385739,28.1387,28.1447,28.0473,28.0839,37934.8818
2013-05-22 14:40:00,46.13,46.14,46.06,46.11,31443.35125266254,28.0839,28.09,28.0413,28.0717,31443.3513
2013-05-22 14:45:00,46.11,46.17,46.08,46.15,35297.69753524698,28.0717,28.1082,28.0534,28.096,35297.6975
2013-05-22 14:50:00,46.14,46.21,46.12,46.2,19778.88223957805,28.09,28.1326,28.0778,28.1265,19778.8822
2013-05-22 14:55:00,46.2,46.25,46.18,46.22,29211.88761537681,28.1265,28.1569,28.1143,28.1387,29211.8876
2013-05-22 15:00:00,46.22,46.22,46.13,46.13,40369.20580180546,28.1387,28.1387,28.0839,28.0839,40369.2058
2013-05-22 15:05:00,46.13,46.19,46.12,46.19,33979.10538594178,28.0839,28.1204,28.0778,28.1204,33979.1054
2013-05-22 15:10:00,46.18,46.19,46.1,46.1,40369.20580180546,28.1143,28.1204,28.0656,28.0656,40369.2058
2013-05-22 15:15:00,46.1,46.13,46.04,46.06,50613.65250025358,28.0656,28.0839,28.0291,28.0413,50613.6525
2013-05-22 15:20:00,46.04,46.05,45.9,45.91,76072.62399837712,28.0291,28.0352,27.9438,27.9499,76072.624
2013-05-22 15:25:00,45.91,45.93,45.74,45.76,104777.36078709808,27.9499,27.9621,27.8464,27.8586,104777.3608
2013-05-22 15:30:00,45.76,45.82,45.73,45.8,68871.08225986408,27.8586,27.8951,27.8403,27.883,68871.0823
2013-05-22 15:35:00,45.8,45.8,45.68,45.71,173547.012881631,27.883,27.883,27.8099,27.8282,173547.0129
2013-05-22 15:40:00,45.7,45.78,45.61,45.73,224262.0955472157,27.8221,27.8708,27.7673,27.8403,224262.0955
2013-05-22 15:45:00,45.73,45.78,45.64,45.66,178719.95131352064,27.8403,27.8708,27.7856,27.7977,178719.9513
2013-05-22 15:50:00,45.66,45.75,45.64,45.72,278324.3736687291,27.7977,27.8525,27.7856,27.8343,278324.3737
2013-05-22 15:55:00,45.72,45.86,45.68,45.84,281772.99928998883,27.8343,27.9195,27.8099,27.9073,281772.9993
2013-05-23 09:30:00,45.12,45.33,45.07,45.17,97677.24921391622,27.469,27.5968,27.4385,27.4994,97677.2492
2013-05-23 09:35:00,45.14,45.3,45.08,45.25,52337.965310883454,27.4812,27.5786,27.4446,27.5481,52337.9653
2013-05-23 09:40:00,45.24,45.3,45.1,45.25,49903.64134293539,27.542,27.5786,27.4568,27.5481,49903.6413
2013-05-23 09:45:00,45.27,45.46,45.23,45.27,43919.26158839639,27.5603,27.676,27.5359,27.5603,43919.2616
2013-05-23 09:50:00,45.3,45.3,45.22,45.29,26067.55249011056,27.5786,27.5786,27.5299,27.5725,26067.5525
2013-05-23 09:55:00,45.28,45.47,45.28,45.46,34283.395881935285,27.5664,27.6821,27.5664,27.676,34283.3959
2013-05-23 10:00:00,45.46,45.66,45.37,45.65,94127.19342732528,27.676,27.7977,27.6212,27.7916,94127.1934
2013-05-23 10:05:00,45.66,45.88,45.58,45.87,116746.12029617609,27.7977,27.9317,27.749,27.9256,116746.1203
2013-05-23 10:10:00,45.86,46.01,45.85,45.96,115528.95831220206,27.9195,28.0108,27.9134,27.9804,115528.9583
2013-05-23 10:15:00,45.96,46.16,45.92,46.06,135510.70088244244,27.9804,28.1021,27.956,28.0413,135510.7009
2013-05-23 10:20:00,46.06,46.08,45.95,46.0,36413.42935388985,28.0413,28.0534,27.9743,28.0047,36413.4294
2013-05-23 10:25:00,45.99,46.09,45.92,45.92,35804.84836190283,27.9986,28.0595,27.956,27.956,35804.8484
2013-05-23 10:30:00,45.92,45.97,45.9,45.96,33370.524393954765,27.956,27.9865,27.9438,27.9804,33370.5244
2013-05-23 10:35:00,45.94,46.06,45.93,46.01,79521.24961963687,27.9682,28.0413,27.9621,28.0108,79521.2496
2013-05-23 10:40:00,46.01,46.04,45.87,45.92,37732.02150319505,28.0108,28.0291,27.9256,27.956,37732.0215
2013-05-23 10:45:00,45.91,45.92,45.84,45.85,26878.99381275992,27.9499,27.956,27.9073,27.9134,26878.9938
2013-05-23 10:50:00,45.85,46.03,45.85,45.99,38036.31199918856,27.9134,28.023,27.9134,27.9986,38036.312
2013-05-23 10:55:00,45.99,46.01,45.92,45.93,30226.189268688508,27.9986,28.0108,27.956,27.9621,30226.1893
2013-05-23 11:00:00,45.92,46.0,45.92,45.96,44223.5520843899,27.956,28.0047,27.956,27.9804,44223.5521
2013-05-23 11:05:00,45.97,46.07,45.96,46.03,21604.6252155391,27.9865,28.0473,27.9804,28.023,21604.6252
2013-05-23 11:10:00,46.04,46.17,46.04,46.17,24343.23967948068,28.0291,28.1082,28.0291,28.1082,24343.2397
2013-05-23 11:15:00,46.17,46.25,46.11,46.21,43817.83142306522,28.1082,28.1569,28.0717,28.1326,43817.8314
2013-05-23 11:20:00,46.21,46.28,46.21,46.23,20387.463231565067,28.1326,28.1752,28.1326,28.1447,20387.4632
2013-05-23 11:25:00,46.22,46.26,46.14,46.18,49700.78101227305,28.1387,28.163,28.09,28.1143,49700.781
2013-05-23 11:30:00,46.19,46.19,46.05,46.09,45136.423572370426,28.1204,28.1204,28.0352,28.0595,45136.4236
2013-05-23 11:35:00,46.1,46.21,46.1,46.21,46556.4458870068,28.0656,28.1326,28.0656,28.1326,46556.4459
2013-05-23 11:40:00,46.22,46.22,46.09,46.15,20488.89339689624,28.1387,28.1387,28.0595,28.096,20488.8934
2013-05-23 11:45:00,46.15,46.26,46.14,46.25,29820.46860736383,28.096,28.163,28.09,28.1569,29820.4686
2013-05-23 11:50:00,46.24,46.34,46.24,46.31,41586.36778577949,28.1508,28.2117,28.1508,28.1935,41586.3678
2013-05-23 11:55:00,46.32,46.44,46.32,46.42,58220.91490009129,28.1995,28.2726,28.1995,28.2604,58220.9149
2013-05-23 12:00:00,46.42,46.5,46.42,46.44,28501.87645805863,28.2604,28.3091,28.2604,28.2726,28501.8765
2013-05-23 12:05:00,46.43,46.56,46.43,46.52,29110.457450045644,28.2665,28.3457,28.2665,28.3213,29110.4575
2013-05-23 12:10:00,46.51,46.66,46.51,46.56,48483.61902829901,28.3152,28.4065,28.3152,28.3457,48483.619
2013-05-23 12:15:00,46.56,46.66,46.56,46.62,43310.68059640937,28.3457,28.4065,28.3457,28.3822,43310.6806
2013-05-23 12:20:00,46.63,46.67,46.58,46.61,48280.75869763668,28.3883,28.4126,28.3578,28.3761,48280.7587
2013-05-23 12:25:00,46.62,46.7,46.62,46.65,33066.233897961254,28.3822,28.4309,28.3822,28.4004,33066.2339
2013-05-23 12:30:00,46.66,46.68,46.56,46.65,46150.72522568212,28.4065,28.4187,28.3457,28.4004,46150.7252
2013-05-23 12:35:00,46.65,46.66,46.57,46.6,28704.73678872097,28.4004,28.4065,28.3517,28.37,28704.7368
2013-05-23 12:40:00,46.59,46.62,46.54,46.6,33573.3847246171,28.3639,28.3822,28.3335,28.37,33573.3847
2013-05-23 12:45:00,46.6,46.66,46.59,46.66,36109.13885789634,28.37,28.4065,28.3639,28.4065,36109.1389
2013-05-23 12:50:00,46.66,46.73,46.65,46.73,37022.010345876864,28.4065,28.4491,28.4004,28.4491,37022.0103
2013-05-23 12:55:00,46.72,46.73,46.63,46.65,15823.10579166244,28.4431,28.4491,28.3883,28.4004,15823.1058
2013-05-23 13:00:00,46.65,46.67,46.59,46.61,27893.29546607161,28.4004,28.4126,28.3639,28.3761,27893.2955
2013-05-23 13:05:00,46.61,46.67,46.59,46.66,34283.395881935285,28.3761,28.4126,28.3639,28.4065,34283.3959
2013-05-23 13:10:00,46.66,46.68,46.62,46.67,44933.563241708085,28.4065,28.4187,28.3822,28.4126,44933.5632
2013-05-23 13:15:00,46.68,46.68,46.6,46.65,30226.189268688508,28.4187,28.4187,28.37,28.4004,30226.1893
2013-05-23 13:20:00,46.64,46.65,46.54,46.6,52033.67481488995,28.3944,28.4004,28.3335,28.37,52033.6748
2013-05-23 13:25:00,46.59,46.59,46.5,46.51,49497.92068161071,28.3639,28.3639,28.3091,28.3152,49497.9207
2013-05-23 13:30:00,46.51,46.53,46.48,46.49,71508.2665584745,28.3152,28.3274,28.2969,28.303,71508.2666
2013-05-23 13:35:00,46.49,46.59,46.49,46.53,80129.8306116239,28.303,28.3639,28.303,28.3274,80129.8306
2013-05-23 13:40:00,46.53,46.53,46.42,46.44,29211.88761537681,28.3274,28.3274,28.2604,28.2726,29211.8876
2013-05-23 13:45:00,46.43,46.44,46.38,46.39,36311.99918855868,28.2665,28.2726,28.2361,28.2422,36311.9992
2013-05-23 13:50:00,46.39,46.41,46.34,46.34,38847.75332183792,28.2422,28.2543,28.2117,28.2117,38847.7533
2013-05-23 13:55:00,46.34,46.54,46.32,46.51,59133.78638807181,28.2117,28.3335,28.1995,28.3152,59133.7864
2013-05-23 14:00:00,46.51,46.51,46.45,46.46,24850.39050613653,28.3152,28.3152,28.2787,28.2848,24850.3905
2013-05-23 14:05:00,46.46,46.55,46.46,46.51,64712.44548128614,28.2848,28.3396,28.2848,28.3152,64712.4455
2013-05-23 14:10:00,46.52,46.53,46.48,46.5,32964.803732630084,28.3213,28.3274,28.2969,28.3091,32964.8037
2013-05-23 14:15:00,46.5,46.64,46.5,46.61,36109.13885789634,28.3091,28.3944,28.3091,28.3761,36109.1389
2013-05-23 14:20:00,46.61,46.67,46.56,46.67,40064.91530581195,28.3761,28.4126,28.3457,28.4126,40064.9153
2013-05-23 14:25:00,46.67,46.74,46.63,46.64,38847.75332183792,28.4126,28.4552,28.3883,28.3944,38847.7533
2013-05-23 14:30:00,46.6,46.61,46.47,46.48,40673.49629779896,28.37,28.3761,28.2909,28.2969,40673.4963
2013-05-23 14:35:00,46.49,46.5,46.43,46.45,35804.84836190283,28.303,28.3091,28.2665,28.2787,35804.8484
2013-05-23 14:40:00,46.45,46.56,46.45,46.53,40673.49629779896,28.2787,28.3457,28.2787,28.3274,40673.4963
2013-05-23 14:45:00,46.53,46.55,46.49,46.54,46962.16654833147,28.3274,28.3396,28.303,28.3335,46962.1665
2013-05-23 14:50:00,46.54,46.61,46.52,46.55,37630.59133786388,28.3335,28.3761,28.3213,28.3396,37630.5913
2013-05-23 14:55:00,46.55,46.55,46.4,46.43,41484.93762044832,28.3396,28.3396,28.2482,28.2665,41484.9376
2013-05-23 15:00:00,46.44,46.52,46.43,46.47,33167.664063292425,28.2726,28.3213,28.2665,28.2909,33167.6641
2013-05-23 15:05:00,46.47,46.52,46.46,46.5,68363.93143320824,28.2909,28.3213,28.2848,28.3091,68363.9314
2013-05-23 15:10:00,46.49,46.56,46.46,46.5,60148.08804138351,28.303,28.3457,28.2848,28.3091,60148.088
2013-05-23 15:15:00,46.5,46.51,46.35,46.4,52946.54630287048,28.3091,28.3152,28.2178,28.2482,52946.5463
2013-05-23 15:20:00,46.4,46.47,46.39,46.39,31950.50207931839,28.2482,28.2909,28.2422,28.2422,31950.5021
2013-05-23 15:25:00,46.4,46.5,46.38,46.5,35601.98803124049,28.2482,28.3091,28.2361,28.3091,35601.988
2013-05-23 15:30:00,46.5,46.53,46.46,46.49,66132.46779592251,28.3091,28.3274,28.2848,28.303,66132.4678
2013-05-23 15:35:00,46.49,46.5,46.41,46.45,72623.99837711736,28.303,28.3091,28.2543,28.2787,72623.9984
2013-05-23 15:40:00,46.45,46.5,46.45,46.5,38847.75332183792,28.2787,28.3091,28.2787,28.3091,38847.7533
2013-05-23 15:45:00,46.49,46.49,46.42,46.45,100010.14301653313,28.303,28.303,28.2604,28.2787,100010.143
2013-05-23 15:50:00,46.45,46.53,46.42,46.51,130134.90211989044,28.2787,28.3274,28.2604,28.3152,130134.9021
2013-05-23 15:55:00,46.51,46.59,46.5,46.52,195354.49842783244,28.3152,28.3639,28.3091,28.3213,195354.4984
2013-05-24 09:30:00,46.33,46.5,46.11,46.3,73232.57936910437,28.2056,28.3091,28.0717,28.1874,73232.5794
2013-05-24 09:35:00,46.36,46.63,46.35,46.52,24748.960340805355,28.2239,28.3883,28.2178,28.3213,24748.9603
2013-05-24 09:40:00,46.51,46.53,46.2,46.26,28400.44629272745,28.3152,28.3274,28.1265,28.163,28400.4463
2013-05-24 09:45:00,46.22,46.27,45.99,46.12,37934.88183385739,28.1387,28.1691,27.9986,28.0778,37934.8818
2013-05-24 09:50:00,46.1,46.26,45.94,46.13,42803.52976975353,28.0656,28.163,27.9682,28.0839,42803.5298
2013-05-24 09:55:00,46.13,46.21,46.08,46.1,56293.74175879906,28.0839,28.1326,28.0534,28.0656,56293.7418
2013-05-24 10:00:00,46.09,46.09,45.95,46.0,66132.46779592251,28.0595,28.0595,27.9743,28.0047,66132.4678
2013-05-24 10:05:00,46.0,46.12,46.0,46.02,30530.47976468201,28.0047,28.0778,28.0047,28.0169,30530.4798
2013-05-24 10:10:00,45.99,46.05,45.95,46.03,16431.686783649457,27.9986,28.0352,27.9743,28.023,16431.6868
2013-05-24 10:15:00,46.03,46.11,45.98,46.09,21706.05538087027,28.023,28.0717,27.9925,28.0595,21706.0554
2013-05-24 10:20:00,46.07,46.11,45.97,46.03,46353.58555634446,28.0473,28.0717,27.9865,28.023,46353.5856
2013-05-24 10:25:00,46.02,46.06,45.96,46.06,21807.48554620144,28.0169,28.0413,27.9804,28.0413,21807.4855
2013-05-24 10:30:00,46.06,46.12,45.99,45.99,52337.965310883454,28.0413,28.0778,27.9986,27.9986,52337.9653
2013-05-24 10:35:00,45.99,46.12,45.99,46.08,14504.513642357237,27.9986,28.0778,27.9986,28.0534,14504.5136
2013-05-24 10:40:00,46.1,46.1,46.03,46.05,10143.016533116948,28.0656,28.0656,28.023,28.0352,10143.0165
2013-05-24 10:45:00,46.05,46.07,45.99,46.02,26878.99381275992,28.0352,28.0473,27.9986,28.0169,26878.9938
2013-05-24 10:50:00,46.01,46.12,45.97,46.11,23227.507860837813,28.0108,28.0778,27.9865,28.0717,23227.5079
2013-05-24 10:55:00,46.13,46.14,46.04,46.12,9635.865706461102,28.0839,28.09,28.0291,28.0778,9635.8657
2013-05-24 11:00:00,46.11,46.12,45.98,46.01,74754.03184907191,28.0717,28.0778,27.9925,28.0108,74754.0318
2013-05-24 11:05:00,46.0,46.08,45.98,46.06,57308.04341211076,28.0047,28.0534,27.9925,28.0413,57308.0434
2013-05-24 11:10:00,46.05,46.06,46.01,46.06,11157.318186428643,28.0352,28.0413,28.0108,28.0413,11157.3182
2013-05-24 11:15:00,46.07,46.1,46.01,46.05,12273.050005071507,28.0473,28.0656,28.0108,28.0352,12273.05
2013-05-24 11:20:00,46.06,46.06,46.01,46.05,24850.39050613653,28.0413,28.0413,28.0108,28.0352,24850.3905
2013-05-24 11:25:00,46.05,46.11,46.05,46.09,7302.971903844204,28.0352,28.0717,28.0352,28.0595,7302.9719
2013-05-24 11:30:00,46.08,46.1,46.07,46.09,10650.167359772797,28.0534,28.0656,28.0473,28.0595,10650.1674
2013-05-24 11:35:00,46.1,46.15,46.1,46.15,16025.96612232478,28.0656,28.096,28.0656,28.096,16025.9661
2013-05-24 11:40:00,46.15,46.21,46.15,46.19,8520.133887818238,28.096,28.1326,28.096,28.1204,8520.1339
2013-05-24 11:45:00,46.17,46.23,46.14,46.18,52743.685972208135,28.1082,28.1447,28.09,28.1143,52743.686
2013-05-24 11:50:00,46.18,46.18,46.07,46.1,33370.524393954765,28.1143,28.1143,28.0473,28.0656,33370.5244
2013-05-24 11:55:00,46.11,46.14,46.11,46.14,24140.37934881834,28.0717,28.09,28.0717,28.09,24140.3793
2013-05-24 12:00:00,46.15,46.18,46.13,46.13,18561.720255604017,28.096,28.1143,28.0839,28.0839,18561.7203
2013-05-24 12:05:00,46.12,46.14,46.09,46.13,7607.262399837712,28.0778,28.09,28.0595,28.0839,7607.2624
2013-05-24 12:10:00,46.13,46.13,46.08,46.11,13895.93265037022,28.0839,28.0839,28.0534,28.0717,13895.9327
2013-05-24 12:15:00,46.12,46.19,46.12,46.14,28704.73678872097,28.0778,28.1204,28.0778,28.09,28704.7368
2013-05-24 12:20:00,46.15,46.17,46.11,46.11,19778.88223957805,28.096,28.1082,28.0717,28.0717,19778.8822
2013-05-24 12:25:00,46.1,46.16,46.09,46.15,7100.1115731818645,28.0656,28.1021,28.0595,28.096,7100.1116
2013-05-24 12:30:00,46.15,46.16,46.12,46.14,15518.815295668932,28.096,28.1021,28.0778,28.09,15518.8153
2013-05-24 12:35:00,46.14,46.15,46.08,46.1,11258.748351759814,28.09,28.096,28.0534,28.0656,11258.7484
2013-05-24 12:40:00,46.11,46.14,46.08,46.13,18155.99959427934,28.0717,28.09,28.0534,28.0839,18155.9996
2013-05-24 12:45:00,46.13,46.14,46.1,46.13,33877.67522061061,28.0839,28.09,28.0656,28.0839,33877.6752
2013-05-24 12:50:00,46.12,46.12,46.09,46.11,5477.228927883152,28.0778,28.0778,28.0595,28.0717,5477.2289
2013-05-24 12:55:00,46.11,46.14,46.11,46.13,9635.865706461102,28.0717,28.09,28.0717,28.0839,9635.8657
2013-05-24 13:00:00,46.12,46.18,46.11,46.17,7810.122730500051,28.0778,28.1143,28.0717,28.1082,7810.1227
2013-05-24 13:05:00,46.18,46.3,46.17,46.29,19474.59174358454,28.1143,28.1874,28.1082,28.1813,19474.5917
2013-05-24 13:10:00,46.3,46.3,46.23,46.26,11461.608682422151,28.1874,28.1874,28.1447,28.163,11461.6087
2013-05-24 13:15:00,46.25,46.32,46.25,46.3,10954.457855766304,28.1569,28.1995,28.1569,28.1874,10954.4579
2013-05-24 13:20:00,46.31,46.45,46.31,46.44,45643.57439902627,28.1935,28.2787,28.1935,28.2726,45643.5744
2013-05-24 13:25:00,46.44,46.53,46.42,46.48,31747.64174865605,28.2726,28.3274,28.2604,28.2969,31747.6417
2013-05-24 13:30:00,46.49,46.52,46.45,46.52,31037.630591337864,28.303,28.3213,28.2787,28.3213,31037.6306
2013-05-24 13:35:00,46.5,46.51,46.42,46.43,13490.21198904554,28.3091,28.3152,28.2604,28.2665,13490.212
2013-05-24 13:40:00,46.43,46.5,46.4,46.48,17547.41860229232,28.2665,28.3091,28.2482,28.2969,17547.4186
2013-05-24 13:45:00,46.48,46.48,46.41,46.46,11664.469013084492,28.2969,28.2969,28.2543,28.2848,11664.469
2013-05-24 13:50:00,46.45,46.45,46.39,46.4,12983.061162389697,28.2787,28.2787,28.2422,28.2482,12983.0612
2013-05-24 13:55:00,46.4,46.5,46.4,46.5,10954.457855766304,28.2482,28.3091,28.2482,28.3091,10954.4579
2013-05-24 14:00:00,46.5,46.5,46.39,46.43,21706.05538087027,28.3091,28.3091,28.2422,28.2665,21706.0554
2013-05-24 14:05:00,46.43,46.43,46.39,46.42,10345.876863779287,28.2665,28.2665,28.2422,28.2604,10345.8769
2013-05-24 14:10:00,46.42,46.46,46.41,46.46,14403.083477026068,28.2604,28.2848,28.2543,28.2848,14403.0835
2013-05-24 14:15:00,46.46,46.57,46.45,46.54,11360.178517090982,28.2848,28.3517,28.2787,28.3335,11360.1785
2013-05-24 14:20:00,46.54,46.55,46.47,46.47,23024.64753017548,28.3335,28.3396,28.2909,28.2909,23024.6475
2013-05-24 14:25:00,46.47,46.5,46.44,46.44,31950.50207931839,28.2909,28.3091,28.2726,28.2726,31950.5021
2013-05-24 14:30:00,46.42,46.43,46.36,46.38,11968.759509078,28.2604,28.2665,28.2239,28.2361,11968.7595
2013-05-24 14:35:00,46.39,46.41,46.36,46.38,10853.027690435136,28.2422,28.2543,28.2239,28.2361,10853.0277
2013-05-24 14:40:00,46.38,46.44,46.38,46.44,10244.44669844812,28.2361,28.2726,28.2361,28.2726,10244.4467
2013-05-24 14:45:00,46.46,46.49,46.43,46.43,9838.72603712344,28.2848,28.303,28.2665,28.2665,9838.726
2013-05-24 14:50:00,46.44,46.49,46.42,46.48,15924.53595699361,28.2726,28.303,28.2604,28.2969,15924.536
2013-05-24 14:55:00,46.48,46.49,46.41,46.48,35500.55786590932,28.2969,28.303,28.2543,28.2969,35500.5579
2013-05-24 15:00:00,46.49,46.5,46.44,46.47,17344.558271629983,28.303,28.3091,28.2726,28.2909,17344.5583
2013-05-24 15:05:00,46.47,46.55,46.46,46.53,21097.474388883253,28.2909,28.3396,28.2848,28.3274,21097.4744
2013-05-24 15:10:00,46.54,46.55,46.45,46.47,50816.51283091591,28.3335,28.3396,28.2787,28.2909,50816.5128
2013-05-24 15:15:00,46.46,46.46,46.37,46.37,22923.217364844302,28.2848,28.2848,28.23,28.23,22923.2174
2013-05-24 15:20:00,46.37,46.43,46.37,46.37,27690.435135409272,28.23,28.2665,28.23,28.23,27690.4351
2013-05-24 15:25:00,46.38,46.43,46.38,46.42,17648.84876762349,28.2361,28.2665,28.2361,28.2604,17648.8488
2013-05-24 15:30:00,46.41,46.41,46.34,46.37,25661.83182878588,28.2543,28.2543,28.2117,28.23,25661.8318
2013-05-24 15:35:00,46.36,46.4,46.34,46.35,69885.38391317578,28.2239,28.2482,28.2117,28.2178,69885.3839
2013-05-24 15:40:00,46.34,46.34,46.25,46.26,26168.982655441727,28.2117,28.2117,28.1569,28.163,26168.9827
2013-05-24 15:45:00,46.26,46.3,46.25,46.27,32153.362409980728,28.163,28.1874,28.1569,28.1691,32153.3624
2013-05-24 15:50:00,46.27,46.34,46.25,46.34,69581.09341718227,28.1691,28.2117,28.1569,28.2117,69581.0934
2013-05-24 15:55:00,46.33,46.4,46.3,46.4,85505.62937417589,28.2056,28.2482,28.1874,28.2482,85505.6294
2013-05-28 09:30:00,47.01,47.22,47.01,47.08,7911.552895831221,28.6196,28.7475,28.6196,28.6622,7911.5529
2013-05-28 09:35:00,47.09,47.32,47.09,47.14,124251.95253068264,28.6683,28.8083,28.6683,28.6988,124251.9525
2013-05-28 09:40:00,47.14,47.19,47.03,47.18,25154.68100213004,28.6988,28.7292,28.6318,28.7231,25154.681
2013-05-28 09:45:00,47.19,47.37,47.18,47.36,61162.3896946952,28.7292,28.8388,28.7231,28.8327,61162.3897
2013-05-28 09:50:00,47.36,47.42,47.28,47.28,43716.40125773405,28.8327,28.8692,28.784,28.784,43716.4013
2013-05-28 09:55:00,47.29,47.42,47.28,47.38,38137.742164519725,28.7901,28.8692,28.784,28.8449,38137.7422
2013-05-28 10:00:00,47.41,47.51,47.39,47.5,53656.55746018866,28.8631,28.924,28.851,28.9179,53656.5575
2013-05-28 10:05:00,47.51,47.67,47.47,47.67,123440.51120803328,28.924,29.0214,28.8997,29.0214,123440.5112
2013-05-28 10:10:00,47.68,47.68,47.54,47.58,76275.48432903945,29.0275,29.0275,28.9423,28.9666,76275.4843
2013-05-28 10:15:00,47.59,47.63,47.54,47.57,41687.79795111066,28.9727,28.9971,28.9423,28.9605,41687.798
2013-05-28 10:20:00,47.56,47.76,47.54,47.72,82868.44507556547,28.9544,29.0762,28.9423,29.0519,82868.4451
2013-05-28 10:25:00,47.73,47.74,47.67,47.68,29211.88761537681,29.0579,29.064,29.0214,29.0275,29211.8876
2013-05-28 10:30:00,47.68,47.69,47.64,47.65,26777.563647428746,29.0275,29.0336,29.0032,29.0092,26777.5636
2013-05-28 10:35:00,47.65,47.72,47.62,47.72,38644.89299117558,29.0092,29.0519,28.991,29.0519,38644.893
2013-05-28 10:40:00,47.72,47.77,47.67,47.68,93822.90293133176,29.0519,29.0823,29.0214,29.0275,93822.9029
2013-05-28 10:45:00,47.67,47.75,47.64,47.75,23430.36819150015,29.0214,29.0701,29.0032,29.0701,23430.3682
2013-05-28 10:50:00,47.74,47.77,47.7,47.75,26980.423978091083,29.064,29.0823,29.0397,29.0701,26980.424
2013-05-28 10:55:00,47.76,47.77,47.62,47.68,22517.496703519628,29.0762,29.0823,28.991,29.0275,22517.4967
2013-05-28 11:00:00,47.68,47.69,47.52,47.54,36514.85951922102,29.0275,29.0336,28.9301,28.9423,36514.8595
2013-05-28 11:05:00,47.54,47.54,47.38,47.44,59640.93721472766,28.9423,28.9423,28.8449,28.8814,59640.9372
2013-05-28 11:10:00,47.45,47.48,47.34,47.48,20894.614058220915,28.8875,28.9057,28.8205,28.9057,20894.6141
2013-05-28 11:15:00,47.44,47.46,47.41,47.43,21401.764884876764,28.8814,28.8936,28.8631,28.8753,21401.7649
2013-05-28 11:20:00,47.42,47.43,47.34,47.41,22314.636372857287,28.8692,28.8753,28.8205,28.8631,22314.6364
2013-05-28 11:25:00,47.41,47.48,47.39,47.43,22821.78719951313,28.8631,28.9057,28.851,28.8753,22821.7872
2013-05-28 11:30:00,47.42,47.47,47.39,47.45,18257.42975961051,28.8692,28.8997,28.851,28.8875,18257.4298
2013-05-28 11:35:00,47.44,47.44,47.37,47.42,38746.32315650675,28.8814,28.8814,28.8388,28.8692,38746.3232
2013-05-28 11:40:00,47.44,47.44,47.36,47.43,22923.217364844302,28.8814,28.8814,28.8327,28.8753,22923.2174
2013-05-28 11:45:00,47.43,47.43,47.33,47.4,35094.83720458464,28.8753,28.8753,28.8144,28.857,35094.8372
2013-05-28 11:50:00,47.4,47.51,47.4,47.46,21706.05538087027,28.857,28.924,28.857,28.8936,21706.0554
2013-05-28 11:55:00,47.45,47.46,47.32,47.37,42397.809108428846,28.8875,28.8936,28.8083,28.8388,42397.8091
2013-05-28 12:00:00,47.36,47.43,47.35,47.43,16837.407444974135,28.8327,28.8753,28.8266,28.8753,16837.4074
2013-05-28 12:05:00,47.43,47.49,47.39,47.48,21908.91571153261,28.8753,28.9118,28.851,28.9057,21908.9157
2013-05-28 12:10:00,47.49,47.5,47.41,47.43,9027.284714474084,28.9118,28.9179,28.8631,28.8753,9027.2847
2013-05-28 12:15:00,47.42,47.44,47.39,47.43,13084.491327720863,28.8692,28.8814,28.851,28.8753,13084.4913
2013-05-28 12:20:00,47.42,47.47,47.42,47.47,12780.200831727356,28.8692,28.8997,28.8692,28.8997,12780.2008
2013-05-28 12:25:00,47.47,47.47,47.41,47.44,11968.759509078,28.8997,28.8997,28.8631,28.8814,11968.7595
2013-05-28 12:30:00,47.43,47.43,47.36,47.39,12374.480170402678,28.8753,28.8753,28.8327,28.851,12374.4802
2013-05-28 12:35:00,47.39,47.39,47.32,47.37,15620.245461000102,28.851,28.851,28.8083,28.8388,15620.2455
2013-05-28 12:40:00,47.38,47.48,47.38,47.46,10954.457855766304,28.8449,28.9057,28.8449,28.8936,10954.4579
2013-05-28 12:45:00,47.46,47.5,47.44,47.44,13997.36281570139,28.8936,28.9179,28.8814,28.8814,13997.3628
2013-05-28 12:50:00,47.43,47.45,47.34,47.38,22923.217364844302,28.8753,28.8875,28.8205,28.8449,22923.2174
2013-05-28 12:55:00,47.39,47.46,47.36,47.45,28096.15579673395,28.851,28.8936,28.8327,28.8875,28096.1558
2013-05-28 13:00:00,47.45,47.52,47.4,47.5,29516.17811137032,28.8875,28.9301,28.857,28.9179,29516.1781
2013-05-28 13:05:00,47.51,47.52,47.43,47.45,17040.267775636476,28.924,28.9301,28.8753,28.8875,17040.2678
2013-05-28 13:10:00,47.47,47.47,47.42,47.44,16330.256618318288,28.8997,28.8997,28.8692,28.8814,16330.2566
2013-05-28 13:15:00,47.43,47.44,47.4,47.42,10143.016533116948,28.8753,28.8814,28.857,28.8692,10143.0165
2013-05-28 13:20:00,47.43,47.46,47.38,47.45,42904.95993508469,28.8753,28.8936,28.8449,28.8875,42904.9599
2013-05-28 13:25:00,47.44,47.46,47.41,47.41,9128.714879805257,28.8814,28.8936,28.8631,28.8631,9128.7149
2013-05-28 13:30:00,47.41,47.41,47.31,47.39,19068.871082259862,28.8631,28.8631,28.8023,28.851,19068.8711
2013-05-28 13:35:00,47.39,47.43,47.38,47.41,24241.809514149507,28.851,28.8753,28.8449,28.8631,24241.8095
2013-05-28 13:40:00,47.37,47.4,47.34,47.35,10345.876863779287,28.8388,28.857,28.8205,28.8266,10345.8769
2013-05-28 13:45:00,47.33,47.39,47.29,47.33,12881.630997058524,28.8144,28.851,28.7901,28.8144,12881.631
2013-05-28 13:50:00,47.33,47.33,47.26,47.29,13591.642154376712,28.8144,28.8144,28.7718,28.7901,13591.6422
2013-05-28 13:55:00,47.28,47.36,47.22,47.25,50410.79216959124,28.784,28.8327,28.7475,28.7657,50410.7922
2013-05-28 14:00:00,47.25,47.25,47.1,47.17,33066.233897961254,28.7657,28.7657,28.6744,28.717,33066.2339
2013-05-28 14:05:00,47.18,47.18,47.12,47.13,17547.41860229232,28.7231,28.7231,28.6866,28.6927,17547.4186
2013-05-28 14:10:00,47.13,47.14,47.05,47.05,45643.57439902627,28.6927,28.6988,28.644,28.644,45643.5744
2013-05-28 14:15:00,47.05,47.18,47.03,47.17,27994.72563140278,28.644,28.7231,28.6318,28.717,27994.7256
2013-05-28 14:20:00,47.16,47.19,47.11,47.18,16735.977279642964,28.7109,28.7292,28.6805,28.7231,16735.9773
2013-05-28 14:25:00,47.17,47.17,47.08,47.1,8012.983061162389,28.717,28.717,28.6622,28.6744,8012.9831
2013-05-28 14:30:00,47.09,47.14,47.07,47.09,11258.748351759814,28.6683,28.6988,28.6561,28.6683,11258.7484
2013-05-28 14:35:00,47.07,47.1,47.0,47.01,9635.865706461102,28.6561,28.6744,28.6135,28.6196,9635.8657
2013-05-28 14:40:00,47.01,47.08,47.01,47.05,18257.42975961051,28.6196,28.6622,28.6196,28.644,18257.4298
2013-05-28 14:45:00,47.06,47.14,47.01,47.13,9230.145045136424,28.6501,28.6988,28.6196,28.6927,9230.145
2013-05-28 14:50:00,47.13,47.21,47.13,47.17,13084.491327720863,28.6927,28.7414,28.6927,28.717,13084.4913
2013-05-28 14:55:00,47.17,47.21,47.16,47.19,12678.770666396187,28.717,28.7414,28.7109,28.7292,12678.7707
2013-05-28 15:00:00,47.19,47.21,47.13,47.2,15417.385130337763,28.7292,28.7414,28.6927,28.7353,15417.3851
2013-05-28 15:05:00,47.2,47.21,47.13,47.15,27081.854143422253,28.7353,28.7414,28.6927,28.7048,27081.8541
2013-05-28 15:10:00,47.15,47.2,47.12,47.15,25256.111167461204,28.7048,28.7353,28.6866,28.7048,25256.1112
2013-05-28 15:15:00,47.14,47.21,47.14,47.18,19068.871082259862,28.6988,28.7414,28.6988,28.7231,19068.8711
2013-05-28 15:20:00,47.2,47.2,47.13,47.15,11765.89917841566,28.7353,28.7353,28.6927,28.7048,11765.8992
2013-05-28 15:25:00,47.15,47.17,47.1,47.15,19271.731412922203,28.7048,28.717,28.6744,28.7048,19271.7314
2013-05-28 15:30:00,47.15,47.2,47.11,47.17,16025.96612232478,28.7048,28.7353,28.6805,28.717,16025.9661
2013-05-28 15:35:00,47.17,47.24,47.17,47.21,30226.189268688508,28.717,28.7596,28.717,28.7414,30226.1893
2013-05-28 15:40:00,47.2,47.24,47.19,47.2,21097.474388883253,28.7353,28.7596,28.7292,28.7353,21097.4744
2013-05-28 15:45:00,47.19,47.23,47.17,47.21,59336.64671873416,28.7292,28.7535,28.717,28.7414,59336.6467
2013-05-28 15:50:00,47.21,47.25,47.19,47.21,53555.12729485749,28.7414,28.7657,28.7292,28.7414,53555.1273
2013-05-28 15:55:00,47.22,47.24,47.16,47.19,138553.60584237752,28.7475,28.7596,28.7109,28.7292,138553.6058
2013-05-29 09:30:00,46.76,46.85,46.53,46.55,57713.76407343544,28.4674,28.5222,28.3274,28.3396,57713.7641
2013-05-29 09:35:00,46.56,46.64,46.49,46.61,75362.61284105893,28.3457,28.3944,28.303,28.3761,75362.6128
2013-05-29 09:40:00,46.61,46.62,46.15,46.24,75159.75251039659,28.3761,28.3822,28.096,28.1508,75159.7525
2013-05-29 09:45:00,46.19,46.39,46.17,46.37,56496.602089461405,28.1204,28.2422,28.1082,28.23,56496.6021
2013-05-29 09:50:00,46.35,46.49,46.35,46.45,57206.61324677959,28.2178,28.303,28.2178,28.2787,57206.6132
2013-05-29 09:55:00,46.46,46.56,46.4,46.52,33370.524393954765,28.2848,28.3457,28.2482,28.3213,33370.5244
2013-05-29 10:00:00,46.52,46.78,46.52,46.7,52033.67481488995,28.3213,28.4796,28.3213,28.4309,52033.6748
2013-05-29 10:05:00,46.71,46.73,46.56,46.6,20894.614058220915,28.437,28.4491,28.3457,28.37,20894.6141
2013-05-29 10:10:00,46.59,46.69,46.56,46.67,27994.72563140278,28.3639,28.4248,28.3457,28.4126,27994.7256
2013-05-29 10:15:00,46.66,46.75,46.61,46.67,79724.10995029921,28.4065,28.4613,28.3761,28.4126,79724.11
2013-05-29 10:20:00,46.68,46.73,46.44,46.44,47672.17770564966,28.4187,28.4491,28.2726,28.2726,47672.1777
2013-05-29 10:25:00,46.44,46.44,46.32,46.34,46049.29506035095,28.2726,28.2726,28.1995,28.2117,46049.2951
2013-05-29 10:30:00,46.34,46.42,46.32,46.39,35703.41819657166,28.2117,28.2604,28.1995,28.2422,35703.4182
2013-05-29 10:35:00,46.39,46.42,46.34,46.37,28907.597119383303,28.2422,28.2604,28.2117,28.23,28907.5971
2013-05-29 10:40:00,46.37,46.37,46.24,46.3,63799.57399330561,28.23,28.23,28.1508,28.1874,63799.574
2013-05-29 10:45:00,46.3,46.39,46.27,46.28,31950.50207931839,28.1874,28.2422,28.1691,28.1752,31950.5021
2013-05-29 10:50:00,46.27,46.32,46.18,46.3,38340.60249518207,28.1691,28.1995,28.1143,28.1874,38340.6025
2013-05-29 10:55:00,46.29,46.41,46.29,46.32,93011.46160868242,28.1813,28.2543,28.1813,28.1995,93011.4616
2013-05-29 11:00:00,46.31,46.34,46.08,46.13,63901.00415863678,28.1935,28.2117,28.0534,28.0839,63901.0042
2013-05-29 11:05:00,46.14,46.15,46.04,46.07,34587.6863779288,28.09,28.096,28.0291,28.0473,34587.6864
2013-05-29 11:10:00,46.08,46.3,46.08,46.28,73232.57936910437,28.0534,28.1874,28.0534,28.1752,73232.5794
2013-05-29 11:15:00,46.28,46.3,46.21,46.23,28096.15579673395,28.1752,28.1874,28.1326,28.1447,28096.1558
2013-05-29 11:20:00,46.26,46.32,46.22,46.3,13591.642154376712,28.163,28.1995,28.1387,28.1874,13591.6422
2013-05-29 11:25:00,46.3,46.38,46.29,46.35,29516.17811137032,28.1874,28.2361,28.1813,28.2178,29516.1781
2013-05-29 11:30:00,46.35,46.36,46.25,46.25,46860.7363830003,28.2178,28.2239,28.1569,28.1569,46860.7364
2013-05-29 11:35:00,46.24,46.27,46.14,46.14,32254.79257531189,28.1508,28.1691,28.09,28.09,32254.7926
2013-05-29 11:40:00,46.15,46.15,46.07,46.08,34384.826047266455,28.096,28.096,28.0473,28.0534,34384.826
2013-05-29 11:45:00,46.08,46.23,46.07,46.22,36210.56902322751,28.0534,28.1447,28.0473,28.1387,36210.569
2013-05-29 11:50:00,46.21,46.24,46.16,46.21,59843.79754539,28.1326,28.1508,28.1021,28.1326,59843.7975
2013-05-29 11:55:00,46.22,46.31,46.19,46.27,23633.22852216249,28.1387,28.1935,28.1204,28.1691,23633.2285
2013-05-29 12:00:00,46.26,46.33,46.18,46.21,25256.111167461204,28.163,28.2056,28.1143,28.1326,25256.1112
2013-05-29 12:05:00,46.2,46.24,46.18,46.19,22010.34587686378,28.1265,28.1508,28.1143,28.1204,22010.3459
2013-05-29 12:10:00,46.18,46.21,46.14,46.19,20793.183892889745,28.1143,28.1326,28.09,28.1204,20793.1839
2013-05-29 12:15:00,46.19,46.22,46.18,46.21,16330.256618318288,28.1204,28.1387,28.1143,28.1326,16330.2566
2013-05-29 12:20:00,46.2,46.22,46.17,46.19,19068.871082259862,28.1265,28.1387,28.1082,28.1204,19068.8711
2013-05-29 12:25:00,46.18,46.21,46.08,46.12,30327.61943401968,28.1143,28.1326,28.0534,28.0778,30327.6194
2013-05-29 12:30:00,46.11,46.23,46.09,46.09,20590.323562227408,28.0717,28.1447,28.0595,28.0595,20590.3236
2013-05-29 12:35:00,46.1,46.11,46.01,46.03,24343.23967948068,28.0656,28.0717,28.0108,28.023,24343.2397
2013-05-29 12:40:00,46.03,46.05,46.02,46.03,19271.731412922203,28.023,28.0352,28.0169,28.023,19271.7314
2013-05-29 12:45:00,46.03,46.03,45.91,45.95,33269.094228623595,28.023,28.023,27.9499,27.9743,33269.0942
2013-05-29 12:50:00,45.95,46.03,45.9,45.9,32051.93224464956,27.9743,28.023,27.9438,27.9438,32051.9322
2013-05-29 12:55:00,45.9,45.97,45.9,45.91,17141.697940967642,27.9438,27.9865,27.9438,27.9499,17141.6979
2013-05-29 13:00:00,45.91,46.08,45.9,46.08,35703.41819657166,27.9499,28.0534,27.9438,28.0534,35703.4182
2013-05-29 13:05:00,46.09,46.19,46.07,46.19,36109.13885789634,28.0595,28.1204,28.0473,28.1204,36109.1389
2013-05-29 13:10:00,46.17,46.22,46.15,46.22,57815.194238766606,28.1082,28.1387,28.096,28.1387,57815.1942
2013-05-29 13:15:00,46.23,46.3,46.23,46.27,29313.31778070798,28.1447,28.1874,28.1447,28.1691,29313.3178
2013-05-29 13:20:00,46.27,46.34,46.25,46.28,31037.630591337864,28.1691,28.2117,28.1569,28.1752,31037.6306
2013-05-29 13:25:00,46.28,46.36,46.26,46.36,37833.45166852622,28.1752,28.2239,28.163,28.2239,37833.4517
2013-05-29 13:30:00,46.34,46.35,46.27,46.29,14808.804138350746,28.2117,28.2178,28.1691,28.1813,14808.8041
2013-05-29 13:35:00,46.28,46.38,46.26,46.34,48686.47935896136,28.1752,28.2361,28.163,28.2117,48686.4794
2013-05-29 13:40:00,46.35,46.38,46.32,46.35,56395.17192413024,28.2178,28.2361,28.1995,28.2178,56395.1719
2013-05-29 13:45:00,46.35,46.36,46.31,46.34,37934.88183385739,28.2178,28.2239,28.1935,28.2117,37934.8818
2013-05-29 13:50:00,46.34,46.35,46.31,46.33,28096.15579673395,28.2117,28.2178,28.1935,28.2056,28096.1558
2013-05-29 13:55:00,46.34,46.36,46.32,46.34,48585.04919363018,28.2117,28.2239,28.1995,28.2117,48585.0492
2013-05-29 14:00:00,46.33,46.33,46.27,46.32,26371.842986104068,28.2056,28.2056,28.1691,28.1995,26371.843
2013-05-29 14:05:00,46.32,46.41,46.32,46.38,18155.99959427934,28.1995,28.2543,28.1995,28.2361,18155.9996
2013-05-29 14:10:00,46.39,46.46,46.39,46.41,28806.166954052136,28.2422,28.2848,28.2422,28.2543,28806.167
2013-05-29 14:15:00,46.41,46.46,46.4,46.4,21503.19505020793,28.2543,28.2848,28.2482,28.2482,21503.1951
2013-05-29 14:20:00,46.41,46.43,46.38,46.39,21401.764884876764,28.2543,28.2665,28.2361,28.2422,21401.7649
2013-05-29 14:25:00,46.38,46.39,46.32,46.33,25661.83182878588,28.2361,28.2422,28.1995,28.2056,25661.8318
2013-05-29 14:30:00,46.32,46.33,46.28,46.3,19981.74257024039,28.1995,28.2056,28.1752,28.1874,19981.7426
2013-05-29 14:35:00,46.3,46.32,46.25,46.3,23937.519018156,28.1874,28.1995,28.1569,28.1874,23937.519
2013-05-29 14:40:00,46.3,46.32,46.25,46.32,16634.547114311797,28.1874,28.1995,28.1569,28.1995,16634.5471
2013-05-29 14:45:00,46.32,46.36,46.27,46.27,26676.13348209757,28.1995,28.2239,28.1691,28.1691,26676.1335
2013-05-29 14:50:00,46.27,46.31,46.24,46.26,21401.764884876764,28.1691,28.1935,28.1508,28.163,21401.7649
2013-05-29 14:55:00,46.27,46.31,46.19,46.19,35601.98803124049,28.1691,28.1935,28.1204,28.1204,35601.988
2013-05-29 15:00:00,46.18,46.21,46.15,46.19,31037.630591337864,28.1143,28.1326,28.096,28.1204,31037.6306
2013-05-29 15:05:00,46.19,46.23,46.14,46.21,36413.42935388985,28.1204,28.1447,28.09,28.1326,36413.4294
2013-05-29 15:10:00,46.21,46.27,46.18,46.25,50410.79216959124,28.1326,28.1691,28.1143,28.1569,50410.7922
2013-05-29 15:15:00,46.26,46.31,46.25,46.3,32051.93224464956,28.163,28.1935,28.1569,28.1874,32051.9322
2013-05-29 15:20:00,46.29,46.32,46.23,46.27,33776.24505527944,28.1813,28.1995,28.1447,28.1691,33776.2451
2013-05-29 15:25:00,46.27,46.28,46.21,46.23,26980.423978091083,28.1691,28.1752,28.1326,28.1447,26980.424
2013-05-29 15:30:00,46.23,46.29,46.21,46.27,43310.68059640937,28.1447,28.1813,28.1326,28.1691,43310.6806
2013-05-29 15:35:00,46.28,46.28,46.18,46.21,42093.518612435335,28.1752,28.1752,28.1143,28.1326,42093.5186
2013-05-29 15:40:00,46.21,46.24,46.15,46.18,58930.92605740947,28.1326,28.1508,28.096,28.1143,58930.9261
2013-05-29 15:45:00,46.18,46.22,46.13,46.17,81042.70209960442,28.1143,28.1387,28.0839,28.1082,81042.7021
2013-05-29 15:50:00,46.17,46.18,46.12,46.17,75869.76366771478,28.1082,28.1143,28.0778,28.1082,75869.7637
2013-05-29 15:55:00,46.17,46.28,46.12,46.21,252155.39101328736,28.1082,28.1752,28.0778,28.1326,252155.391
2013-05-30 09:30:00,46.22,46.22,46.0,46.08,26980.423978091083,28.1387,28.1387,28.0047,28.0534,26980.424
2013-05-30 09:35:00,46.01,46.14,45.95,46.13,23430.36819150015,28.0108,28.09,27.9743,28.0839,23430.3682
2013-05-30 09:40:00,46.2,46.5,46.2,46.44,45643.57439902627,28.1265,28.3091,28.1265,28.2726,45643.5744
2013-05-30 09:45:00,46.46,46.55,46.42,46.5,43614.97109240288,28.2848,28.3396,28.2604,28.3091,43614.9711
2013-05-30 09:50:00,46.54,46.6,46.47,46.57,25966.12232477939,28.3335,28.37,28.2909,28.3517,25966.1223
2013-05-30 09:55:00,46.56,46.56,46.32,46.32,34080.53555127295,28.3457,28.3457,28.1995,28.1995,34080.5356
2013-05-30 10:00:00,46.32,46.42,46.16,46.19,43209.2504310782,28.1995,28.2604,28.1021,28.1204,43209.2504
2013-05-30 10:05:00,46.16,46.26,46.15,46.26,28907.597119383303,28.1021,28.163,28.096,28.163,28907.5971
2013-05-30 10:10:00,46.25,46.35,46.2,46.28,91591.43929404604,28.1569,28.2178,28.1265,28.1752,91591.4393
2013-05-30 10:15:00,46.3,46.38,46.28,46.29,36413.42935388985,28.1874,28.2361,28.1752,28.1813,36413.4294
2013-05-30 10:20:00,46.29,46.39,46.25,46.25,18257.42975961051,28.1813,28.2422,28.1569,28.1569,18257.4298
2013-05-30 10:25:00,46.27,46.3,46.18,46.25,57308.04341211076,28.1691,28.1874,28.1143,28.1569,57308.0434
2013-05-30 10:30:00,46.26,46.35,46.24,46.28,21807.48554620144,28.163,28.2178,28.1508,28.1752,21807.4855
2013-05-30 10:35:00,46.29,46.37,46.28,46.36,9737.29587179227,28.1813,28.23,28.1752,28.2239,9737.2959
2013-05-30 10:40:00,46.39,46.4,46.31,46.35,10447.307029110458,28.2422,28.2482,28.1935,28.2178,10447.307
2013-05-30 10:45:00,46.36,46.38,46.26,46.33,39963.48514048078,28.2239,28.2361,28.163,28.2056,39963.4851
2013-05-30 10:50:00,46.33,46.34,46.22,46.22,43310.68059640937,28.2056,28.2117,28.1387,28.1387,43310.6806
2013-05-30 10:55:00,46.22,46.34,46.22,46.31,13185.921493052034,28.1387,28.2117,28.1387,28.1935,13185.9215
2013-05-30 11:00:00,46.32,46.33,46.25,46.25,15518.815295668932,28.1995,28.2056,28.1569,28.1569,15518.8153
2013-05-30 11:05:00,46.25,46.25,46.11,46.14,25154.68100213004,28.1569,28.1569,28.0717,28.09,25154.681
2013-05-30 11:10:00,46.15,46.3,46.14,46.28,13997.36281570139,28.096,28.1874,28.09,28.1752,13997.3628
2013-05-30 11:15:00,46.29,46.32,46.25,46.3,46252.155391013286,28.1813,28.1995,28.1569,28.1874,46252.1554
2013-05-30 11:20:00,46.31,46.39,46.29,46.37,35500.55786590932,28.1935,28.2422,28.1813,28.23,35500.5579
2013-05-30 11:25:00,46.37,46.37,46.28,46.34,19170.30124759104,28.23,28.23,28.1752,28.2117,19170.3012
2013-05-30 11:30:00,46.34,46.38,46.28,46.32,21706.05538087027,28.2117,28.2361,28.1752,28.1995,21706.0554
2013-05-30 11:35:00,46.31,46.34,46.26,46.34,32559.08307130541,28.1935,28.2117,28.163,28.2117,32559.0831
2013-05-30 11:40:00,46.35,46.43,46.34,46.42,40977.78679379248,28.2178,28.2665,28.2117,28.2604,40977.7868
2013-05-30 11:45:00,46.42,46.43,46.35,46.36,8824.424383811745,28.2604,28.2665,28.2178,28.2239,8824.4244
2013-05-30 11:50:00,46.37,46.39,46.35,46.37,18764.580586266355,28.23,28.2422,28.2178,28.23,18764.5806
2013-05-30 11:55:00,46.37,46.38,46.35,46.37,7404.402069175373,28.23,28.2361,28.2178,28.23,7404.4021
2013-05-30 12:00:00,46.37,46.4,46.3,46.3,11157.318186428643,28.23,28.2482,28.1874,28.1874,11157.3182
2013-05-30 12:05:00,46.31,46.32,46.23,46.23,19778.88223957805,28.1935,28.1995,28.1447,28.1447,19778.8822
2013-05-30 12:10:00,46.22,46.23,46.19,46.21,10751.597525103964,28.1387,28.1447,28.1204,28.1326,10751.5975
2013-05-30 12:15:00,46.21,46.21,46.14,46.17,18663.150420935188,28.1326,28.1326,28.09,28.1082,18663.1504
2013-05-30 12:20:00,46.17,46.17,46.11,46.13,7607.262399837712,28.1082,28.1082,28.0717,28.0839,7607.2624
2013-05-30 12:25:00,46.13,46.15,46.11,46.13,11867.329343746833,28.0839,28.096,28.0717,28.0839,11867.3293
2013-05-30 12:30:00,46.12,46.13,46.09,46.13,10143.016533116948,28.0778,28.0839,28.0595,28.0839,10143.0165
2013-05-30 12:35:00,46.12,46.12,46.06,46.06,13287.351658383202,28.0778,28.0778,28.0413,28.0413,13287.3517
2013-05-30 12:40:00,46.06,46.09,46.04,46.06,17243.128106298813,28.0413,28.0595,28.0291,28.0413,17243.1281
2013-05-30 12:45:00,46.06,46.14,46.04,46.13,12577.340501065017,28.0413,28.09,28.0291,28.0839,12577.3405
2013-05-30 12:50:00,46.11,46.12,46.05,46.1,16431.686783649457,28.0717,28.0778,28.0352,28.0656,16431.6868
2013-05-30 12:55:00,46.11,46.19,46.11,46.19,9433.005375798764,28.0717,28.1204,28.0717,28.1204,9433.0054
2013-05-30 13:00:00,46.19,46.24,46.19,46.21,10041.58636778578,28.1204,28.1508,28.1204,28.1326,10041.5864
2013-05-30 13:05:00,46.21,46.22,46.18,46.19,11157.318186428643,28.1326,28.1387,28.1143,28.1204,11157.3182
2013-05-30 13:10:00,46.18,46.22,46.18,46.22,6390.100415863678,28.1143,28.1387,28.1143,28.1387,6390.1004
2013-05-30 13:15:00,46.24,46.25,46.18,46.21,10954.457855766304,28.1508,28.1569,28.1143,28.1326,10954.4579
2013-05-30 13:20:00,46.2,46.26,46.2,46.21,12171.61983974034,28.1265,28.163,28.1265,28.1326,12171.6198
2013-05-30 13:25:00,46.2,46.24,46.2,46.23,18866.010751597525,28.1265,28.1508,28.1265,28.1447,18866.0108
2013-05-30 13:30:00,46.24,46.26,46.21,46.23,43310.68059640937,28.1508,28.163,28.1326,28.1447,43310.6806
2013-05-30 13:35:00,46.22,46.29,46.17,46.28,7302.971903844204,28.1387,28.1813,28.1082,28.1752,7302.9719
2013-05-30 13:40:00,46.27,46.28,46.23,46.23,12577.340501065017,28.1691,28.1752,28.1447,28.1447,12577.3405
2013-05-30 13:45:00,46.25,46.26,46.22,46.25,10954.457855766304,28.1569,28.163,28.1387,28.1569,10954.4579
2013-05-30 13:50:00,46.25,46.31,46.23,46.29,20590.323562227408,28.1569,28.1935,28.1447,28.1813,20590.3236
2013-05-30 13:55:00,46.29,46.37,46.29,46.31,17344.558271629983,28.1813,28.23,28.1813,28.1935,17344.5583
2013-05-30 14:00:00,46.31,46.35,46.29,46.32,12273.050005071507,28.1935,28.2178,28.1813,28.1995,12273.05
2013-05-30 14:05:00,46.32,46.32,46.21,46.22,9230.145045136424,28.1995,28.1995,28.1326,28.1387,9230.145
2013-05-30 14:10:00,46.22,46.26,46.22,46.23,6795.821077188356,28.1387,28.163,28.1387,28.1447,6795.8211
2013-05-30 14:15:00,46.22,46.27,46.22,46.23,9635.865706461102,28.1387,28.1691,28.1387,28.1447,9635.8657
2013-05-30 14:20:00,46.24,46.3,46.24,46.28,9940.15620245461,28.1508,28.1874,28.1508,28.1752,9940.1562
2013-05-30 14:25:00,46.28,46.41,46.27,46.41,24444.669844811848,28.1752,28.2543,28.1691,28.2543,24444.6698
2013-05-30 14:30:00,46.42,46.5,46.42,46.46,59235.216553402985,28.2604,28.3091,28.2604,28.2848,59235.2166
2013-05-30 14:35:00,46.46,46.49,46.44,46.48,18866.010751597525,28.2848,28.303,28.2726,28.2969,18866.0108
2013-05-30 14:40:00,46.48,46.5,46.44,46.45,20793.183892889745,28.2969,28.3091,28.2726,28.2787,20793.1839
2013-05-30 14:45:00,46.45,46.45,46.38,46.45,32559.08307130541,28.2787,28.2787,28.2361,28.2787,32559.0831
2013-05-30 14:50:00,46.45,46.45,46.38,46.4,25256.111167461204,28.2787,28.2787,28.2361,28.2482,25256.1112
2013-05-30 14:55:00,46.39,46.39,46.36,46.37,15823.10579166244,28.2422,28.2422,28.2239,28.23,15823.1058
2013-05-30 15:00:00,46.38,46.38,46.35,46.38,14707.373973019576,28.2361,28.2361,28.2178,28.2361,14707.374
2013-05-30 15:05:00,46.37,46.39,46.35,46.36,18054.56942894817,28.23,28.2422,28.2178,28.2239,18054.5694
2013-05-30 15:10:00,46.36,46.39,46.32,46.32,39862.05497514961,28.2239,28.2422,28.1995,28.1995,39862.055
2013-05-30 15:15:00,46.31,46.35,46.31,46.32,24748.960340805355,28.1935,28.2178,28.1935,28.1995,24748.9603
2013-05-30 15:20:00,46.33,46.36,46.28,46.28,20996.04422355209,28.2056,28.2239,28.1752,28.1752,20996.0442
2013-05-30 15:25:00,46.29,46.33,46.26,46.27,31443.35125266254,28.1813,28.2056,28.163,28.1691,31443.3513
2013-05-30 15:30:00,46.27,46.3,46.2,46.22,40774.92646313013,28.1691,28.1874,28.1265,28.1387,40774.9265
2013-05-30 15:35:00,46.22,46.27,46.2,46.27,29414.74794603915,28.1387,28.1691,28.1265,28.1691,29414.7479
2013-05-30 15:40:00,46.26,46.32,46.25,46.27,34587.6863779288,28.163,28.1995,28.1569,28.1691,34587.6864
2013-05-30 15:45:00,46.27,46.28,46.17,46.2,78811.2384623187,28.1691,28.1752,28.1082,28.1265,78811.2385
2013-05-30 15:50:00,46.2,46.2,46.12,46.14,107414.5450857085,28.1265,28.1265,28.0778,28.09,107414.5451
2013-05-30 15:55:00,46.14,46.21,46.13,46.18,120600.46657876052,28.09,28.1326,28.0839,28.1143,120600.4666
2013-05-31 09:30:00,45.88,46.04,45.85,46.04,27081.854143422253,27.9317,28.0291,27.9134,28.0291,27081.8541
2013-05-31 09:35:00,46.01,46.14,45.9,46.14,10751.597525103964,28.0108,28.09,27.9438,28.09,10751.5975
2013-05-31 09:40:00,46.12,46.29,46.12,46.21,23430.36819150015,28.0778,28.1813,28.0778,28.1326,23430.3682
2013-05-31 09:45:00,46.21,46.28,46.13,46.18,10345.876863779287,28.1326,28.1752,28.0839,28.1143,10345.8769
2013-05-31 09:50:00,46.15,46.17,46.03,46.04,13997.36281570139,28.096,28.1082,28.023,28.0291,13997.3628
2013-05-31 09:55:00,46.08,46.15,46.02,46.08,25966.12232477939,28.0534,28.096,28.0169,28.0534,25966.1223
2013-05-31 10:00:00,46.09,46.22,46.09,46.15,51526.5239882341,28.0595,28.1387,28.0595,28.096,51526.524
2013-05-31 10:05:00,46.15,46.25,46.05,46.07,85302.76904351354,28.096,28.1569,28.0352,28.0473,85302.769
2013-05-31 10:10:00,46.07,46.15,46.05,46.13,16431.686783649457,28.0473,28.096,28.0352,28.0839,16431.6868
2013-05-31 10:15:00,46.1,46.24,46.09,46.19,29313.31778070798,28.0656,28.1508,28.0595,28.1204,29313.3178
2013-05-31 10:20:00,46.19,46.26,46.12,46.25,34486.256212597626,28.1204,28.163,28.0778,28.1569,34486.2562
2013-05-31 10:25:00,46.23,46.26,46.18,46.25,35804.84836190283,28.1447,28.163,28.1143,28.1569,35804.8484
2013-05-31 10:30:00,46.24,46.34,46.22,46.26,31139.06075666904,28.1508,28.2117,28.1387,28.163,31139.0608
2013-05-31 10:35:00,46.25,46.34,46.19,46.34,29009.02728471448,28.1569,28.2117,28.1204,28.2117,29009.0273
2013-05-31 10:40:00,46.33,46.33,46.2,46.21,10853.027690435136,28.2056,28.2056,28.1265,28.1326,10853.0277
2013-05-31 10:45:00,46.22,46.29,46.22,46.29,10143.016533116948,28.1387,28.1813,28.1387,28.1813,10143.0165
2013-05-31 10:50:00,46.3,46.33,46.27,46.28,5172.938431889644,28.1874,28.2056,28.1691,28.1752,5172.9384
2013-05-31 10:55:00,46.28,46.31,46.23,46.23,27589.004970078106,28.1752,28.1935,28.1447,28.1447,27589.005
2013-05-31 11:00:00,46.24,46.3,46.23,46.3,9534.435541129931,28.1508,28.1874,28.1447,28.1874,9534.4355
2013-05-31 11:05:00,46.3,46.39,46.3,46.35,54265.13845217568,28.1874,28.2422,28.1874,28.2178,54265.1385
2013-05-31 11:10:00,46.37,46.48,46.35,46.42,35703.41819657166,28.23,28.2969,28.2178,28.2604,35703.4182
2013-05-31 11:15:00,46.42,46.54,46.41,46.47,33674.81488994827,28.2604,28.3335,28.2543,28.2909,33674.8149
2013-05-31 11:20:00,46.46,46.48,46.43,46.44,11258.748351759814,28.2848,28.2969,28.2665,28.2726,11258.7484
2013-05-31 11:25:00,46.44,46.44,46.36,46.37,11055.888021097477,28.2726,28.2726,28.2239,28.23,11055.888
2013-05-31 11:30:00,46.38,46.41,46.37,46.39,8621.564053149406,28.2361,28.2543,28.23,28.2422,8621.5641
2013-05-31 11:35:00,46.37,46.41,46.35,46.39,12577.340501065017,28.23,28.2543,28.2178,28.2422,12577.3405
2013-05-31 11:40:00,46.38,46.41,46.35,46.37,12374.480170402678,28.2361,28.2543,28.2178,28.23,12374.4802
2013-05-31 11:45:00,46.38,46.44,46.38,46.41,8520.133887818238,28.2361,28.2726,28.2361,28.2543,8520.1339
2013-05-31 11:50:00,46.42,46.42,46.36,46.36,6187.240085201339,28.2604,28.2604,28.2239,28.2239,6187.2401
2013-05-31 11:55:00,46.35,46.39,46.34,46.38,18663.150420935188,28.2178,28.2422,28.2117,28.2361,18663.1504
2013-05-31 12:00:00,46.37,46.37,46.2,46.22,9534.435541129931,28.23,28.23,28.1265,28.1387,9534.4355
2013-05-31 12:05:00,46.23,46.31,46.22,46.3,8114.413226493559,28.1447,28.1935,28.1387,28.1874,8114.4132
2013-05-31 12:10:00,46.29,46.29,46.22,46.22,8824.424383811745,28.1813,28.1813,28.1387,28.1387,8824.4244
2013-05-31 12:15:00,46.23,46.27,46.18,46.23,9534.435541129931,28.1447,28.1691,28.1143,28.1447,9534.4355
2013-05-31 12:20:00,46.22,46.27,46.18,46.26,39862.05497514961,28.1387,28.1691,28.1143,28.163,39862.055
2013-05-31 12:25:00,46.26,46.3,46.24,46.24,7404.402069175373,28.163,28.1874,28.1508,28.1508,7404.4021
2013-05-31 12:30:00,46.25,46.27,46.2,46.27,21401.764884876764,28.1569,28.1691,28.1265,28.1691,21401.7649
2013-05-31 12:35:00,46.3,46.3,46.27,46.29,4665.787605233797,28.1874,28.1874,28.1691,28.1813,4665.7876
2013-05-31 12:40:00,46.3,46.31,46.24,46.3,8621.564053149406,28.1874,28.1935,28.1508,28.1874,8621.5641
2013-05-31 12:45:00,46.29,46.34,46.28,46.31,11664.469013084492,28.1813,28.2117,28.1752,28.1935,11664.469
2013-05-31 12:50:00,46.31,46.31,46.26,46.29,7201.541738513034,28.1935,28.1935,28.163,28.1813,7201.5417
2013-05-31 12:55:00,46.29,46.31,46.27,46.27,13794.502485039053,28.1813,28.1935,28.1691,28.1691,13794.5025
2013-05-31 13:00:00,46.26,46.33,46.26,46.33,8925.854549142916,28.163,28.2056,28.163,28.2056,8925.8545
2013-05-31 13:05:00,46.33,46.36,46.32,46.34,24951.820671467696,28.2056,28.2239,28.1995,28.2117,24951.8207
2013-05-31 13:10:00,46.34,46.34,46.27,46.27,10244.44669844812,28.2117,28.2117,28.1691,28.1691,10244.4467
2013-05-31 13:15:00,46.26,46.26,46.2,46.21,6592.960746526017,28.163,28.163,28.1265,28.1326,6592.9607
2013-05-31 13:20:00,46.21,46.26,46.21,46.26,14301.653311694898,28.1326,28.163,28.1326,28.163,14301.6533
2013-05-31 13:25:00,46.26,46.3,46.26,46.3,7404.402069175373,28.163,28.1874,28.163,28.1874,7404.4021
2013-05-31 13:30:00,46.3,46.3,46.24,46.24,9027.284714474084,28.1874,28.1874,28.1508,28.1508,9027.2847
2013-05-31 13:35:00,46.25,46.25,46.19,46.19,47367.88720965615,28.1569,28.1569,28.1204,28.1204,47367.8872
2013-05-31 13:40:00,46.2,46.24,46.16,46.22,14910.234303681917,28.1265,28.1508,28.1021,28.1387,14910.2343
2013-05-31 13:45:00,46.22,46.25,46.18,46.25,11055.888021097477,28.1387,28.1569,28.1143,28.1569,11055.888
2013-05-31 13:50:00,46.24,46.25,46.18,46.22,17953.139263617,28.1508,28.1569,28.1143,28.1387,17953.1393
2013-05-31 13:55:00,46.22,46.27,46.17,46.24,11055.888021097477,28.1387,28.1691,28.1082,28.1508,11055.888
2013-05-31 14:00:00,46.25,46.26,46.16,46.17,12475.910335733848,28.1569,28.163,28.1021,28.1082,12475.9103
2013-05-31 14:05:00,46.17,46.25,46.16,46.25,19271.731412922203,28.1082,28.1569,28.1021,28.1569,19271.7314
2013-05-31 14:10:00,46.24,46.24,46.14,46.16,10650.167359772797,28.1508,28.1508,28.09,28.1021,10650.1674
2013-05-31 14:15:00,46.16,46.17,46.11,46.15,19981.74257024039,28.1021,28.1082,28.0717,28.096,19981.7426
2013-05-31 14:20:00,46.14,46.15,46.12,46.12,6288.670250532508,28.09,28.096,28.0778,28.0778,6288.6703
2013-05-31 14:25:00,46.13,46.17,46.12,46.15,7607.262399837712,28.0839,28.1082,28.0778,28.096,7607.2624
2013-05-31 14:30:00,46.13,46.13,46.06,46.07,9128.714879805257,28.0839,28.0839,28.0413,28.0473,9128.7149
2013-05-31 14:35:00,46.06,46.07,45.96,45.99,18866.010751597525,28.0413,28.0473,27.9804,27.9986,18866.0108
2013-05-31 14:40:00,45.99,46.02,45.96,46.0,11765.89917841566,27.9986,28.0169,27.9804,28.0047,11765.8992
2013-05-31 14:45:00,46.0,46.0,45.9,45.92,13591.642154376712,28.0047,28.0047,27.9438,27.956,13591.6422
2013-05-31 14:50:00,45.91,45.93,45.81,45.82,28704.73678872097,27.9499,27.9621,27.8891,27.8951,28704.7368
2013-05-31 14:55:00,45.82,45.92,45.82,45.91,33370.524393954765,27.8951,27.956,27.8951,27.9499,33370.5244
2013-05-31 15:00:00,45.89,45.95,45.82,45.94,16533.116948980627,27.9378,27.9743,27.8951,27.9682,16533.1169
2013-05-31 15:05:00,45.94,45.94,45.88,45.92,11461.608682422151,27.9682,27.9682,27.9317,27.956,11461.6087
2013-05-31 15:10:00,45.92,45.94,45.89,45.94,18764.580586266355,27.956,27.9682,27.9378,27.9682,18764.5806
2013-05-31 15:15:00,45.93,45.95,45.89,45.91,13794.502485039053,27.9621,27.9743,27.9378,27.9499,13794.5025
2013-05-31 15:20:00,45.92,45.98,45.9,45.96,27690.435135409272,27.956,27.9925,27.9438,27.9804,27690.4351
2013-05-31 15:25:00,45.96,45.96,45.82,45.82,27690.435135409272,27.9804,27.9804,27.8951,27.8951,27690.4351
2013-05-31 15:30:00,45.83,45.88,45.76,45.79,52540.825641545794,27.9012,27.9317,27.8586,27.8769,52540.8256
2013-05-31 15:35:00,45.79,45.8,45.75,45.79,38442.03266051324,27.8769,27.883,27.8525,27.8769,38442.0327
2013-05-31 15:40:00,45.78,45.81,45.76,45.78,36007.70869256517,27.8708,27.8891,27.8586,27.8708,36007.7087
2013-05-31 15:45:00,45.78,45.8,45.72,45.72,81448.4227609291,27.8708,27.883,27.8343,27.8343,81448.4228
2013-05-31 15:50:00,45.72,45.74,45.69,45.69,89664.26615275383,27.8343,27.8464,27.816,27.816,89664.2662
2013-05-31 15:55:00,45.68,45.7,45.5,45.51,233289.38026168983,27.8099,27.8221,27.7003,27.7064,233289.3803
2013-06-03 09:30:00,45.56,45.63,45.45,45.49,59640.93721472766,27.7369,27.7795,27.6699,27.6942,59640.9372
2013-06-03 09:35:00,45.48,45.56,45.38,45.38,44527.8425803834,27.6881,27.7369,27.6273,27.6273,44527.8426
2013-06-03 09:40:00,45.42,45.42,45.22,45.24,51729.38431889644,27.6516,27.6516,27.5299,27.542,51729.3843
2013-06-03 09:45:00,45.19,45.25,45.17,45.22,53352.26696419515,27.5116,27.5481,27.4994,27.5299,53352.267
2013-06-03 09:50:00,45.22,45.44,45.21,45.4,28806.166954052136,27.5299,27.6638,27.5238,27.6394,28806.167
2013-06-03 09:55:00,45.4,45.4,45.14,45.17,27081.854143422253,27.6394,27.6394,27.4812,27.4994,27081.8541
2013-06-03 10:00:00,45.14,45.33,45.06,45.16,56192.3115934679,27.4812,27.5968,27.4325,27.4933,56192.3116
2013-06-03 10:05:00,45.18,45.46,45.12,45.4,51323.66365757176,27.5055,27.676,27.469,27.6394,51323.6637
2013-06-03 10:10:00,45.41,45.49,45.34,45.38,38746.32315650675,27.6455,27.6942,27.6029,27.6273,38746.3232
2013-06-03 10:15:00,45.38,45.38,45.29,45.37,38644.89299117558,27.6273,27.6273,27.5725,27.6212,38644.893
2013-06-03 10:20:00,45.38,45.4,45.22,45.22,47773.60787098083,27.6273,27.6394,27.5299,27.5299,47773.6079
2013-06-03 10:25:00,45.23,45.24,45.01,45.02,42296.37894309768,27.5359,27.542,27.402,27.4081,42296.3789
2013-06-03 10:30:00,45.04,45.08,44.91,44.95,52540.825641545794,27.4203,27.4446,27.3411,27.3655,52540.8256
2013-06-03 10:35:00,44.95,44.95,44.78,44.89,52642.255806876965,27.3655,27.3655,27.262,27.329,52642.2558
2013-06-03 10:40:00,44.88,44.89,44.68,44.74,54366.56861750685,27.3229,27.329,27.2011,27.2376,54366.5686
2013-06-03 10:45:00,44.74,44.74,44.66,44.72,48382.18886296784,27.2376,27.2376,27.1889,27.2255,48382.1889
2013-06-03 10:50:00,44.72,44.85,44.71,44.83,43107.82026574703,27.2255,27.3046,27.2194,27.2924,43107.8203
2013-06-03 10:55:00,44.84,44.84,44.77,44.81,50816.51283091591,27.2985,27.2985,27.2559,27.2803,50816.5128
2013-06-03 11:00:00,44.81,44.84,44.67,44.7,76985.49548635764,27.2803,27.2985,27.195,27.2133,76985.4955
2013-06-03 11:05:00,44.7,44.73,44.66,44.67,94532.91408864997,27.2133,27.2316,27.1889,27.195,94532.9141
2013-06-03 11:10:00,44.66,44.66,44.39,44.44,130946.34344253982,27.1889,27.1889,27.0246,27.055,130946.3434
2013-06-03 11:15:00,44.45,44.52,44.44,44.45,55989.45126280556,27.0611,27.1037,27.055,27.0611,55989.4513
2013-06-03 11:20:00,44.46,44.47,44.37,44.42,75768.33350238361,27.0672,27.0733,27.0124,27.0428,75768.3335
2013-06-03 11:25:00,44.43,44.46,44.39,44.4,30733.34009534436,27.0489,27.0672,27.0246,27.0306,30733.3401
2013-06-03 11:30:00,44.4,44.4,44.37,44.37,98590.12070189674,27.0306,27.0306,27.0124,27.0124,98590.1207
2013-06-03 11:35:00,44.38,44.41,44.35,44.36,78709.80829698752,27.0185,27.0367,27.0002,27.0063,78709.8083
2013-06-03 11:40:00,44.36,44.43,44.34,44.42,59742.36738005883,27.0063,27.0489,26.9941,27.0428,59742.3674
2013-06-03 11:45:00,44.42,44.57,44.42,44.54,25560.40166345471,27.0428,27.1341,27.0428,27.1159,25560.4017
2013-06-03 11:50:00,44.55,44.59,44.48,44.51,26878.99381275992,27.122,27.1463,27.0794,27.0976,26878.9938
2013-06-03 11:55:00,44.52,44.53,44.48,44.52,15924.53595699361,27.1037,27.1098,27.0794,27.1037,15924.536
2013-06-03 12:00:00,44.51,44.57,44.48,44.48,21604.6252155391,27.0976,27.1341,27.0794,27.0794,21604.6252
2013-06-03 12:05:00,44.48,44.53,44.45,44.45,20286.033066233897,27.0794,27.1098,27.0611,27.0611,20286.0331
2013-06-03 12:10:00,44.48,44.54,44.48,44.53,51120.80332690942,27.0794,27.1159,27.0794,27.1098,51120.8033
2013-06-03 12:15:00,44.53,44.54,44.48,44.49,48990.76985495487,27.1098,27.1159,27.0794,27.0854,48990.7699
2013-06-03 12:20:00,44.49,44.57,44.47,44.55,14403.083477026068,27.0854,27.1341,27.0733,27.122,14403.0835
2013-06-03 12:25:00,44.55,44.57,44.46,44.57,39354.90414849376,27.122,27.1341,27.0672,27.1341,39354.9041
2013-06-03 12:30:00,44.57,44.57,44.51,44.52,25256.111167461204,27.1341,27.1341,27.0976,27.1037,25256.1112
2013-06-03 12:35:00,44.54,44.61,44.54,44.57,25560.40166345471,27.1159,27.1585,27.1159,27.1341,25560.4017
2013-06-03 12:40:00,44.57,44.64,44.57,44.62,15924.53595699361,27.1341,27.1768,27.1341,27.1646,15924.536
2013-06-03 12:45:00,44.62,44.72,44.62,44.71,16634.547114311797,27.1646,27.2255,27.1646,27.2194,16634.5471
2013-06-03 12:50:00,44.71,44.75,44.71,44.71,18257.42975961051,27.2194,27.2437,27.2194,27.2194,18257.4298
2013-06-03 12:55:00,44.7,44.75,44.67,44.73,28400.44629272745,27.2133,27.2437,27.195,27.2316,28400.4463
2013-06-03 13:00:00,44.74,44.77,44.67,44.7,52236.53514555229,27.2376,27.2559,27.195,27.2133,52236.5351
2013-06-03 13:05:00,44.71,44.81,44.7,44.8,27081.854143422253,27.2194,27.2803,27.2133,27.2742,27081.8541
2013-06-03 13:10:00,44.79,44.83,44.73,44.74,21807.48554620144,27.2681,27.2924,27.2316,27.2376,21807.4855
2013-06-03 13:15:00,44.75,44.8,44.73,44.8,15620.245461000102,27.2437,27.2742,27.2316,27.2742,15620.2455
2013-06-03 13:20:00,44.8,44.81,44.72,44.72,16431.686783649457,27.2742,27.2803,27.2255,27.2255,16431.6868
2013-06-03 13:25:00,44.73,44.75,44.69,44.72,12273.050005071507,27.2316,27.2437,27.2072,27.2255,12273.05
2013-06-03 13:30:00,44.72,44.77,44.71,44.77,17141.697940967642,27.2255,27.2559,27.2194,27.2559,17141.6979
2013-06-03 13:35:00,44.76,44.77,44.72,44.75,17344.558271629983,27.2498,27.2559,27.2255,27.2437,17344.5583
2013-06-03 13:40:00,44.75,44.75,44.66,44.68,17445.988436961154,27.2437,27.2437,27.1889,27.2011,17445.9884
2013-06-03 13:45:00,44.69,44.8,44.68,44.8,33674.81488994827,27.2072,27.2742,27.2011,27.2742,33674.8149
2013-06-03 13:50:00,44.8,44.86,44.79,44.81,20793.183892889745,27.2742,27.3107,27.2681,27.2803,20793.1839
2013-06-03 13:55:00,44.82,44.82,44.76,44.79,14403.083477026068,27.2863,27.2863,27.2498,27.2681,14403.0835
2013-06-03 14:00:00,44.79,44.87,44.76,44.83,23734.658687493666,27.2681,27.3168,27.2498,27.2924,23734.6587
2013-06-03 14:05:00,44.83,44.91,44.82,44.87,27690.435135409272,27.2924,27.3411,27.2863,27.3168,27690.4351
2013-06-03 14:10:00,44.88,44.88,44.8,44.8,12070.18967440917,27.3229,27.3229,27.2742,27.2742,12070.1897
2013-06-03 14:15:00,44.8,44.81,44.75,44.81,24444.669844811848,27.2742,27.2803,27.2437,27.2803,24444.6698
2013-06-03 14:20:00,44.81,44.89,44.8,44.88,21401.764884876764,27.2803,27.329,27.2742,27.3229,21401.7649
2013-06-03 14:25:00,44.87,44.92,44.81,44.84,20996.04422355209,27.3168,27.3472,27.2803,27.2985,20996.0442
2013-06-03 14:30:00,44.84,44.84,44.7,44.75,27284.714474084594,27.2985,27.2985,27.2133,27.2437,27284.7145
2013-06-03 14:35:00,44.74,44.91,44.73,44.89,22618.926868850795,27.2376,27.3411,27.2316,27.329,22618.9269
2013-06-03 14:40:00,44.9,45.06,44.87,45.02,28907.597119383303,27.335,27.4325,27.3168,27.4081,28907.5971
2013-06-03 14:45:00,45.01,45.04,44.89,44.92,28704.73678872097,27.402,27.4203,27.329,27.3472,28704.7368
2013-06-03 14:50:00,44.92,45.08,44.92,44.98,44629.272745714574,27.3472,27.4446,27.3472,27.3837,44629.2727
2013-06-03 14:55:00,44.98,45.02,44.95,45.01,27386.14463941576,27.3837,27.4081,27.3655,27.402,27386.1446
2013-06-03 15:00:00,45.02,45.04,44.97,44.99,27183.284308753424,27.4081,27.4203,27.3777,27.3898,27183.2843
2013-06-03 15:05:00,45.01,45.04,44.97,44.98,29414.74794603915,27.402,27.4203,27.3777,27.3837,29414.7479
2013-06-03 15:10:00,44.99,45.02,44.95,44.95,29110.457450045644,27.3898,27.4081,27.3655,27.3655,29110.4575
2013-06-03 15:15:00,44.95,44.96,44.92,44.93,24951.820671467696,27.3655,27.3716,27.3472,27.3533,24951.8207
2013-06-03 15:20:00,44.93,45.09,44.93,45.01,33674.81488994827,27.3533,27.4507,27.3533,27.402,33674.8149
2013-06-03 15:25:00,45.01,45.07,45.01,45.02,29414.74794603915,27.402,27.4385,27.402,27.4081,29414.7479
2013-06-03 15:30:00,45.02,45.09,45.0,45.06,44629.272745714574,27.4081,27.4507,27.3959,27.4325,44629.2727
2013-06-03 15:35:00,45.06,45.12,45.02,45.1,39557.7644791561,27.4325,27.469,27.4081,27.4568,39557.7645
2013-06-03 15:40:00,45.1,45.15,45.09,45.15,43209.2504310782,27.4568,27.4872,27.4507,27.4872,43209.2504
2013-06-03 15:45:00,45.16,45.28,45.15,45.21,90272.84714474084,27.4933,27.5664,27.4872,27.5238,90272.8471
2013-06-03 15:50:00,45.21,45.29,45.19,45.29,102241.60665381885,27.5238,27.5725,27.5116,27.5725,102241.6067
2013-06-03 15:55:00,45.29,45.34,45.22,45.27,190080.12983061164,27.5725,27.6029,27.5299,27.5603,190080.1298
2013-06-04 09:30:00,45.38,45.52,45.33,45.51,69783.95374784461,27.6273,27.7125,27.5968,27.7064,69783.9537
2013-06-04 09:35:00,45.52,45.71,45.31,45.35,62785.27233999391,27.7125,27.8282,27.5847,27.609,62785.2723
2013-06-04 09:40:00,45.34,45.4,45.26,45.29,21097.474388883253,27.6029,27.6394,27.5542,27.5725,21097.4744
2013-06-04 09:45:00,45.28,45.31,45.22,45.22,26980.423978091083,27.5664,27.5847,27.5299,27.5299,26980.424
2013-06-04 09:50:00,45.22,45.22,45.09,45.16,24647.530175474185,27.5299,27.5299,27.4507,27.4933,24647.5302
2013-06-04 09:55:00,45.18,45.28,45.13,45.16,27791.86530074044,27.5055,27.5664,27.4751,27.4933,27791.8653
2013-06-04 10:00:00,45.16,45.21,44.99,45.06,48990.76985495487,27.4933,27.5238,27.3898,27.4325,48990.7699
2013-06-04 10:05:00,45.05,45.07,44.94,44.97,44730.702911045744,27.4264,27.4385,27.3594,27.3777,44730.7029
2013-06-04 10:10:00,44.97,45.1,44.95,45.09,38239.172329850895,27.3777,27.4568,27.3655,27.4507,38239.1723
2013-06-04 10:15:00,45.09,45.09,44.94,45.0,30124.759103357337,27.4507,27.4507,27.3594,27.3959,30124.7591
2013-06-04 10:20:00,45.0,45.11,44.88,45.1,44223.5520843899,27.3959,27.4629,27.3229,27.4568,44223.5521
2013-06-04 10:25:00,45.11,45.34,45.11,45.34,30530.47976468201,27.4629,27.6029,27.4629,27.6029,30530.4798
2013-06-04 10:30:00,45.34,45.46,45.32,45.39,63901.00415863678,27.6029,27.676,27.5907,27.6334,63901.0042
2013-06-04 10:35:00,45.4,45.45,45.4,45.44,23227.507860837813,27.6394,27.6699,27.6394,27.6638,23227.5079
2013-06-04 10:40:00,45.44,45.44,45.31,45.41,22010.34587686378,27.6638,27.6638,27.5847,27.6455,22010.3459
2013-06-04 10:45:00,45.41,45.41,45.17,45.26,30023.32893802617,27.6455,27.6455,27.4994,27.5542,30023.3289
2013-06-04 10:50:00,45.26,45.28,44.99,45.05,53453.69712952632,27.5542,27.5664,27.3898,27.4264,53453.6971
2013-06-04 10:55:00,45.04,45.18,45.02,45.12,20286.033066233897,27.4203,27.5055,27.4081,27.469,20286.0331
2013-06-04 11:00:00,45.12,45.21,45.03,45.19,25864.69215944822,27.469,27.5238,27.4142,27.5116,25864.6922
2013-06-04 11:05:00,45.19,45.2,45.12,45.15,29820.46860736383,27.5116,27.5177,27.469,27.4872,29820.4686
2013-06-04 11:10:00,45.15,45.17,45.1,45.17,20286.033066233897,27.4872,27.4994,27.4568,27.4994,20286.0331
2013-06-04 11:15:00,45.16,45.17,44.97,44.97,29617.60827670149,27.4933,27.4994,27.3777,27.3777,29617.6083
2013-06-04 11:20:00,44.98,45.02,44.95,44.99,26878.99381275992,27.3837,27.4081,27.3655,27.3898,26878.9938
2013-06-04 11:25:00,44.99,45.1,44.98,44.98,29921.898772695,27.3898,27.4568,27.3837,27.3837,29921.8988
2013-06-04 11:30:00,44.98,44.98,44.88,44.91,20083.17273557156,27.3837,27.3837,27.3229,27.3411,20083.1727
2013-06-04 11:35:00,44.92,44.92,44.79,44.91,51425.09382290293,27.3472,27.3472,27.2681,27.3411,51425.0938
2013-06-04 11:40:00,44.92,45.07,44.92,45.07,18764.580586266355,27.3472,27.4385,27.3472,27.4385,18764.5806
2013-06-04 11:45:00,45.07,45.09,44.97,44.98,22821.78719951313,27.4385,27.4507,27.3777,27.3837,22821.7872
2013-06-04 11:50:00,44.99,45.07,44.98,45.07,29719.03844203266,27.3898,27.4385,27.3837,27.4385,29719.0384
2013-06-04 11:55:00,45.07,45.1,45.04,45.05,32559.08307130541,27.4385,27.4568,27.4203,27.4264,32559.0831
2013-06-04 12:00:00,45.05,45.07,44.94,44.94,45034.993407039256,27.4264,27.4385,27.3594,27.3594,45034.9934
2013-06-04 12:05:00,44.96,45.06,44.95,45.05,27386.14463941576,27.3716,27.4325,27.3655,27.4264,27386.1446
2013-06-04 12:10:00,45.03,45.15,44.99,45.05,29921.898772695,27.4142,27.4872,27.3898,27.4264,29921.8988
2013-06-04 12:15:00,45.05,45.07,44.94,45.04,26574.703316766405,27.4264,27.4385,27.3594,27.4203,26574.7033
2013-06-04 12:20:00,45.04,45.08,44.99,45.0,21706.05538087027,27.4203,27.4446,27.3898,27.3959,21706.0554
2013-06-04 12:25:00,44.98,45.02,44.95,44.96,34486.256212597626,27.3837,27.4081,27.3655,27.3716,34486.2562
2013-06-04 12:30:00,44.96,45.0,44.93,44.95,21908.91571153261,27.3716,27.3959,27.3533,27.3655,21908.9157
2013-06-04 12:35:00,44.96,45.05,44.92,45.05,24546.10001014301,27.3716,27.4264,27.3472,27.4264,24546.1
2013-06-04 12:40:00,45.04,45.07,44.99,44.99,19778.88223957805,27.4203,27.4385,27.3898,27.3898,19778.8822
2013-06-04 12:45:00,44.99,44.99,44.91,44.94,17040.267775636476,27.3898,27.3898,27.3411,27.3594,17040.2678
2013-06-04 12:50:00,44.94,44.99,44.91,44.94,18764.580586266355,27.3594,27.3898,27.3411,27.3594,18764.5806
2013-06-04 12:55:00,44.95,45.02,44.93,45.02,13794.502485039053,27.3655,27.4081,27.3533,27.4081,13794.5025
2013-06-04 13:00:00,45.02,45.02,44.93,44.94,17953.139263617,27.4081,27.4081,27.3533,27.3594,17953.1393
2013-06-04 13:05:00,44.94,45.0,44.92,45.0,19778.88223957805,27.3594,27.3959,27.3472,27.3959,19778.8822
2013-06-04 13:10:00,45.0,45.0,44.94,44.99,19474.59174358454,27.3959,27.3959,27.3594,27.3898,19474.5917
2013-06-04 13:15:00,45.0,45.05,44.96,45.04,16025.96612232478,27.3959,27.4264,27.3716,27.4203,16025.9661
2013-06-04 13:20:00,45.02,45.02,44.97,44.98,12171.61983974034,27.4081,27.4081,27.3777,27.3837,12171.6198
2013-06-04 13:25:00,44.98,44.98,44.79,44.81,30429.04959935085,27.3837,27.3837,27.2681,27.2803,30429.0496
2013-06-04 13:30:00,44.82,44.83,44.76,44.81,102545.89714981236,27.2863,27.2924,27.2498,27.2803,102545.8971
2013-06-04 13:35:00,44.8,44.8,44.61,44.61,56902.32275078609,27.2742,27.2742,27.1585,27.1585,56902.3228
2013-06-04 13:40:00,44.62,44.64,44.59,44.64,46657.87605233797,27.1646,27.1768,27.1463,27.1768,46657.8761
2013-06-04 13:45:00,44.63,44.63,44.57,44.58,94735.7744193123,27.1707,27.1707,27.1341,27.1402,94735.7744
2013-06-04 13:50:00,44.59,44.61,44.5,44.53,73638.30003042905,27.1463,27.1585,27.0915,27.1098,73638.3
2013-06-04 13:55:00,44.52,44.71,44.52,44.71,53453.69712952632,27.1037,27.2194,27.1037,27.2194,53453.6971
2013-06-04 14:00:00,44.7,44.74,44.59,44.6,46150.72522568212,27.2133,27.2376,27.1463,27.1524,46150.7252
2013-06-04 14:05:00,44.6,44.65,44.52,44.52,31037.630591337864,27.1524,27.1828,27.1037,27.1037,31037.6306
2013-06-04 14:10:00,44.51,44.63,44.48,44.63,31037.630591337864,27.0976,27.1707,27.0794,27.1707,31037.6306
2013-06-04 14:15:00,44.64,44.72,44.62,44.68,20387.463231565067,27.1768,27.2255,27.1646,27.2011,20387.4632
2013-06-04 14:20:00,44.68,44.71,44.63,44.67,44324.98224972107,27.2011,27.2194,27.1707,27.195,44324.9822
2013-06-04 14:25:00,44.68,44.72,44.66,44.72,70798.2554011563,27.2011,27.2255,27.1889,27.2255,70798.2554
2013-06-04 14:30:00,44.73,44.74,44.69,44.71,38644.89299117558,27.2316,27.2376,27.2072,27.2194,38644.893
2013-06-04 14:35:00,44.71,44.76,44.68,44.75,44832.13307637692,27.2194,27.2498,27.2011,27.2437,44832.1331
2013-06-04 14:40:00,44.75,44.83,44.75,44.79,44730.702911045744,27.2437,27.2924,27.2437,27.2681,44730.7029
2013-06-04 14:45:00,44.79,44.83,44.78,44.83,27791.86530074044,27.2681,27.2924,27.262,27.2924,27791.8653
2013-06-04 14:50:00,44.83,44.9,44.82,44.82,49295.06035094837,27.2924,27.335,27.2863,27.2863,49295.0604
2013-06-04 14:55:00,44.83,44.84,44.72,44.76,41890.658281773,27.2924,27.2985,27.2255,27.2498,41890.6583
2013-06-04 15:00:00,44.77,44.79,44.7,44.79,33674.81488994827,27.2559,27.2681,27.2133,27.2681,33674.8149
2013-06-04 15:05:00,44.78,44.88,44.76,44.81,37732.02150319505,27.262,27.3229,27.2498,27.2803,37732.0215
2013-06-04 15:10:00,44.81,44.82,44.71,44.74,38543.462825844406,27.2803,27.2863,27.2194,27.2376,38543.4628
2013-06-04 15:15:00,44.75,44.78,44.68,44.72,49903.64134293539,27.2437,27.262,27.2011,27.2255,49903.6413
2013-06-04 15:20:00,44.72,44.78,44.7,44.73,38949.18348716908,27.2255,27.262,27.2133,27.2316,38949.1835
2013-06-04 15:25:00,44.72,44.84,44.72,44.82,40166.34547114312,27.2255,27.2985,27.2255,27.2863,40166.3455
2013-06-04 15:30:00,44.82,44.89,44.79,44.88,91388.57896338373,27.2863,27.329,27.2681,27.3229,91388.579
2013-06-04 15:35:00,44.88,44.88,44.84,44.85,70595.39507049396,27.3229,27.3229,27.2985,27.3046,70595.3951
2013-06-04 15:40:00,44.86,44.94,44.84,44.92,85708.48970483823,27.3107,27.3594,27.2985,27.3472,85708.4897
2013-06-04 15:45:00,44.92,44.97,44.89,44.91,96460.0872299422,27.3472,27.3777,27.329,27.3411,96460.0872
2013-06-04 15:50:00,44.9,44.96,44.85,44.92,81448.4227609291,27.335,27.3716,27.3046,27.3472,81448.4228
2013-06-04 15:55:00,44.93,44.99,44.86,44.88,202150.3195050208,27.3533,27.3898,27.3107,27.3229,202150.3195
2013-06-05 09:30:00,44.71,44.84,44.62,44.8,29820.46860736383,27.2194,27.2985,27.1646,27.2742,29820.4686
2013-06-05 09:35:00,44.79,44.82,44.62,44.7,23126.077695506643,27.2681,27.2863,27.1646,27.2133,23126.0777
2013-06-05 09:40:00,44.67,44.73,44.57,44.72,26980.423978091083,27.195,27.2316,27.1341,27.2255,26980.424
2013-06-05 09:45:00,44.73,44.76,44.65,44.72,33877.67522061061,27.2316,27.2498,27.1828,27.2255,33877.6752
2013-06-05 09:50:00,44.71,44.76,44.66,44.67,27487.57480474693,27.2194,27.2498,27.1889,27.195,27487.5748
2013-06-05 09:55:00,44.68,44.7,44.48,44.51,56090.88142813673,27.2011,27.2133,27.0794,27.0976,56090.8814
2013-06-05 10:00:00,44.5,44.5,44.35,44.42,143625.114108936,27.0915,27.0915,27.0002,27.0428,143625.1141
2013-06-05 10:05:00,44.43,44.48,44.28,44.28,111573.18186428644,27.0489,27.0794,26.9576,26.9576,111573.1819
2013-06-05 10:10:00,44.29,44.3,44.16,44.17,69885.38391317578,26.9637,26.9698,26.8845,26.8906,69885.3839
2013-06-05 10:15:00,44.17,44.17,44.09,44.11,80839.84176894209,26.8906,26.8906,26.8419,26.8541,80839.8418
2013-06-05 10:20:00,44.11,44.14,44.06,44.08,52236.53514555229,26.8541,26.8724,26.8237,26.8358,52236.5351
2013-06-05 10:25:00,44.08,44.1,44.06,44.07,92910.03144335124,26.8358,26.848,26.8237,26.8297,92910.0314
2013-06-05 10:30:00,44.07,44.09,44.01,44.07,62176.6913480069,26.8297,26.8419,26.7932,26.8297,62176.6913
2013-06-05 10:35:00,44.08,44.11,43.98,44.07,55583.73060148088,26.8358,26.8541,26.775,26.8297,55583.7306
2013-06-05 10:40:00,44.07,44.1,44.02,44.03,77695.50664367584,26.8297,26.848,26.7993,26.8054,77695.5066
2013-06-05 10:45:00,44.03,44.09,44.01,44.06,27589.004970078106,26.8054,26.8419,26.7932,26.8237,27589.005
2013-06-05 10:50:00,44.07,44.08,44.01,44.01,32863.37356729891,26.8297,26.8358,26.7932,26.7932,32863.3736
2013-06-05 10:55:00,44.01,44.03,43.91,43.95,55583.73060148088,26.7932,26.8054,26.7323,26.7567,55583.7306
2013-06-05 11:00:00,43.95,43.95,43.73,43.74,112384.6231869358,26.7567,26.7567,26.6228,26.6288,112384.6232
2013-06-05 11:05:00,43.74,43.79,43.69,43.76,74348.31118774724,26.6288,26.6593,26.5984,26.641,74348.3112
2013-06-05 11:10:00,43.77,43.83,43.71,43.82,98082.9698752409,26.6471,26.6836,26.6106,26.6775,98082.9699
2013-06-05 11:15:00,43.82,43.97,43.82,43.97,36616.28968455218,26.6775,26.7689,26.6775,26.7689,36616.2897
2013-06-05 11:20:00,43.97,44.02,43.96,44.01,30530.47976468201,26.7689,26.7993,26.7628,26.7932,30530.4798
2013-06-05 11:25:00,44.01,44.06,43.99,44.0,44933.563241708085,26.7932,26.8237,26.781,26.7871,44933.5632
2013-06-05 11:30:00,44.0,44.02,43.93,43.96,42194.948777766505,26.7871,26.7993,26.7445,26.7628,42194.9488
2013-06-05 11:35:00,43.97,44.17,43.96,44.17,44020.69175372756,26.7689,26.8906,26.7628,26.8906,44020.6918
2013-06-05 11:40:00,44.17,44.18,44.11,44.13,37833.45166852622,26.8906,26.8967,26.8541,26.8663,37833.4517
2013-06-05 11:45:00,44.14,44.23,44.13,44.19,32254.79257531189,26.8724,26.9272,26.8663,26.9028,32254.7926
2013-06-05 11:50:00,44.18,44.23,44.14,44.16,29313.31778070798,26.8967,26.9272,26.8724,26.8845,29313.3178
2013-06-05 11:55:00,44.16,44.19,44.06,44.15,65219.59630794198,26.8845,26.9028,26.8237,26.8784,65219.5963
2013-06-05 12:00:00,44.16,44.18,44.08,44.1,28299.016127396288,26.8845,26.8967,26.8358,26.848,28299.0161
2013-06-05 12:05:00,44.11,44.11,44.01,44.09,21908.91571153261,26.8541,26.8541,26.7932,26.8419,21908.9157
2013-06-05 12:10:00,44.09,44.17,44.09,44.13,35399.12770057815,26.8419,26.8906,26.8419,26.8663,35399.1277
2013-06-05 12:15:00,44.13,44.19,44.08,44.19,68668.22192920174,26.8663,26.9028,26.8358,26.9028,68668.2219
2013-06-05 12:20:00,44.19,44.28,44.19,44.28,35196.26736991581,26.9028,26.9576,26.9028,26.9576,35196.2674
2013-06-05 12:25:00,44.28,44.37,44.28,44.29,27284.714474084594,26.9576,27.0124,26.9576,26.9637,27284.7145
2013-06-05 12:30:00,44.28,44.28,44.21,44.22,26676.13348209757,26.9576,26.9576,26.915,26.9211,26676.1335
2013-06-05 12:35:00,44.23,44.29,44.21,44.26,30124.759103357337,26.9272,26.9637,26.915,26.9454,30124.7591
2013-06-05 12:40:00,44.26,44.3,44.25,44.29,33167.664063292425,26.9454,26.9698,26.9393,26.9637,33167.6641
2013-06-05 12:45:00,44.3,44.31,44.26,44.28,36109.13885789634,26.9698,26.9759,26.9454,26.9576,36109.1389
2013-06-05 12:50:00,44.28,44.32,44.27,44.32,43412.11076174054,26.9576,26.9819,26.9515,26.9819,43412.1108
2013-06-05 12:55:00,44.32,44.33,44.29,44.31,30631.909930013186,26.9819,26.988,26.9637,26.9759,30631.9099
2013-06-05 13:00:00,44.32,44.32,44.26,44.31,46455.01572167563,26.9819,26.9819,26.9454,26.9759,46455.0157
2013-06-05 13:05:00,44.31,44.34,44.3,44.32,18663.150420935188,26.9759,26.9941,26.9698,26.9819,18663.1504
2013-06-05 13:10:00,44.32,44.36,44.28,44.29,23328.938026168984,26.9819,27.0063,26.9576,26.9637,23328.938
2013-06-05 13:15:00,44.29,44.37,44.26,44.35,20184.60290090273,26.9637,27.0124,26.9454,27.0002,20184.6029
2013-06-05 13:20:00,44.37,44.37,44.3,44.36,16938.837610305305,27.0124,27.0124,26.9698,27.0063,16938.8376
2013-06-05 13:25:00,44.35,44.4,44.35,44.38,18967.440916928696,27.0002,27.0306,27.0002,27.0185,18967.4409
2013-06-05 13:30:00,44.4,44.4,44.36,44.38,14301.653311694898,27.0306,27.0306,27.0063,27.0185,14301.6533
2013-06-05 13:35:00,44.37,44.4,44.32,44.39,15214.524799675424,27.0124,27.0306,26.9819,27.0246,15214.5248
2013-06-05 13:40:00,44.38,44.4,44.34,44.4,40470.63596713663,27.0185,27.0306,26.9941,27.0306,40470.636
2013-06-05 13:45:00,44.4,44.4,44.32,44.32,19068.871082259862,27.0306,27.0306,26.9819,26.9819,19068.8711
2013-06-05 13:50:00,44.31,44.37,44.28,44.33,17547.41860229232,26.9759,27.0124,26.9576,26.988,17547.4186
2013-06-05 13:55:00,44.33,44.33,44.27,44.29,21908.91571153261,26.988,26.988,26.9515,26.9637,21908.9157
2013-06-05 14:00:00,44.3,44.36,44.27,44.3,24546.10001014301,26.9698,27.0063,26.9515,26.9698,24546.1
2013-06-05 14:05:00,44.3,44.35,44.26,44.34,18358.85992494168,26.9698,27.0002,26.9454,26.9941,18358.8599
2013-06-05 14:10:00,44.34,44.34,44.23,44.25,24546.10001014301,26.9941,26.9941,26.9272,26.9393,24546.1
2013-06-05 14:15:00,44.26,44.3,44.24,44.27,32051.93224464956,26.9454,26.9698,26.9332,26.9515,32051.9322
2013-06-05 14:20:00,44.28,44.28,44.19,44.2,26473.27315143524,26.9576,26.9576,26.9028,26.9089,26473.2732
2013-06-05 14:25:00,44.18,44.24,44.1,44.13,37022.010345876864,26.8967,26.9332,26.848,26.8663,37022.0103
2013-06-05 14:30:00,44.15,44.15,44.06,44.1,29110.457450045644,26.8784,26.8784,26.8237,26.848,29110.4575
2013-06-05 14:35:00,44.1,44.17,44.09,44.17,32153.362409980728,26.848,26.8906,26.8419,26.8906,32153.3624
2013-06-05 14:40:00,44.16,44.22,44.12,44.21,28704.73678872097,26.8845,26.9211,26.8602,26.915,28704.7368
2013-06-05 14:45:00,44.2,44.28,44.2,44.26,24748.960340805355,26.9089,26.9576,26.9089,26.9454,24748.9603
2013-06-05 14:50:00,44.25,44.33,44.18,44.18,30327.61943401968,26.9393,26.988,26.8967,26.8967,30327.6194
2013-06-05 14:55:00,44.18,44.3,44.15,44.28,40876.3566284613,26.8967,26.9698,26.8784,26.9576,40876.3566
2013-06-05 15:00:00,44.28,44.28,44.14,44.15,39963.48514048078,26.9576,26.9576,26.8724,26.8784,39963.4851
2013-06-05 15:05:00,44.16,44.19,44.03,44.03,61466.68019068871,26.8845,26.9028,26.8054,26.8054,61466.6802
2013-06-05 15:10:00,44.04,44.04,43.95,44.04,80434.12110761741,26.8115,26.8115,26.7567,26.8115,80434.1211
2013-06-05 15:15:00,44.04,44.08,43.94,43.95,64103.86448929912,26.8115,26.8358,26.7506,26.7567,64103.8645
2013-06-05 15:20:00,43.96,44.01,43.9,43.98,74348.31118774724,26.7628,26.7932,26.7262,26.775,74348.3112
2013-06-05 15:25:00,43.98,44.01,43.9,43.96,105183.08144842276,26.775,26.7932,26.7262,26.7628,105183.0814
2013-06-05 15:30:00,43.96,43.99,43.87,43.9,74855.46201440308,26.7628,26.781,26.708,26.7262,74855.462
2013-06-05 15:35:00,43.91,44.0,43.91,43.92,125266.25418399432,26.7323,26.7871,26.7323,26.7384,125266.2542
2013-06-05 15:40:00,43.92,43.94,43.84,43.85,96764.37772593569,26.7384,26.7506,26.6897,26.6958,96764.3777
2013-06-05 15:45:00,43.85,43.9,43.81,43.82,152855.2591540724,26.6958,26.7262,26.6715,26.6775,152855.2592
2013-06-05 15:50:00,43.83,43.83,43.74,43.76,160969.672380566,26.6836,26.6836,26.6288,26.641,160969.6724
2013-06-05 15:55:00,43.75,43.85,43.7,43.7,261486.9662237549,26.6349,26.6958,26.6045,26.6045,261486.9662
2013-06-06 09:30:00,43.66,43.82,43.66,43.74,68769.65209453291,26.5801,26.6775,26.5801,26.6288,68769.6521
2013-06-06 09:35:00,43.73,43.94,43.73,43.87,45237.85373770159,26.6228,26.7506,26.6228,26.708,45237.8537
2013-06-06 09:40:00,43.82,43.91,43.8,43.82,30429.04959935085,26.6775,26.7323,26.6654,26.6775,30429.0496
2013-06-06 09:45:00,43.81,43.99,43.8,43.91,42093.518612435335,26.6715,26.781,26.6654,26.7323,42093.5186
2013-06-06 09:50:00,43.91,43.91,43.79,43.83,54062.27812151334,26.7323,26.7323,26.6593,26.6836,54062.2781
2013-06-06 09:55:00,43.83,43.95,43.81,43.92,39253.47398316259,26.6836,26.7567,26.6715,26.7384,39253.474
2013-06-06 10:00:00,43.92,44.05,43.92,43.95,85708.48970483823,26.7384,26.8176,26.7384,26.7567,85708.4897
2013-06-06 10:05:00,43.95,43.95,43.86,43.91,48077.89836697434,26.7567,26.7567,26.7019,26.7323,48077.8984
2013-06-06 10:10:00,43.91,43.92,43.83,43.87,144436.55543158535,26.7323,26.7384,26.6836,26.708,144436.5554
2013-06-06 10:15:00,43.86,43.9,43.83,43.89,112790.34384826048,26.7019,26.7262,26.6836,26.7202,112790.3438
2013-06-06 10:20:00,43.9,43.98,43.9,43.96,26473.27315143524,26.7262,26.775,26.7262,26.7628,26473.2732
2013-06-06 10:25:00,43.96,44.02,43.92,44.02,39456.33431382493,26.7628,26.7993,26.7384,26.7993,39456.3343
2013-06-06 10:30:00,44.02,44.06,43.96,44.03,18460.290090272847,26.7993,26.8237,26.7628,26.8054,18460.2901
2013-06-06 10:35:00,44.01,44.03,43.92,43.94,16330.256618318288,26.7932,26.8054,26.7384,26.7506,16330.2566
2013-06-06 10:40:00,43.94,44.06,43.9,44.04,27386.14463941576,26.7506,26.8237,26.7262,26.8115,27386.1446
2013-06-06 10:45:00,44.04,44.1,44.03,44.06,22517.496703519628,26.8115,26.848,26.8054,26.8237,22517.4967
2013-06-06 10:50:00,44.06,44.06,43.94,43.96,18967.440916928696,26.8237,26.8237,26.7506,26.7628,18967.4409
2013-06-06 10:55:00,43.95,44.08,43.95,44.07,21401.764884876764,26.7567,26.8358,26.7567,26.8297,21401.7649
2013-06-06 11:00:00,44.06,44.08,43.98,44.01,30023.32893802617,26.8237,26.8358,26.775,26.7932,30023.3289
2013-06-06 11:05:00,44.02,44.07,44.0,44.03,20387.463231565067,26.7993,26.8297,26.7871,26.8054,20387.4632
2013-06-06 11:10:00,44.03,44.12,44.02,44.06,62278.12151333807,26.8054,26.8602,26.7993,26.8237,62278.1215
2013-06-06 11:15:00,44.07,44.1,44.06,44.1,29009.02728471448,26.8297,26.848,26.8237,26.848,29009.0273
2013-06-06 11:20:00,44.1,44.13,44.04,44.09,29009.02728471448,26.848,26.8663,26.8115,26.8419,29009.0273
2013-06-06 11:25:00,44.09,44.14,44.07,44.12,23126.077695506643,26.8419,26.8724,26.8297,26.8602,23126.0777
2013-06-06 11:30:00,44.12,44.13,44.08,44.11,17953.139263617,26.8602,26.8663,26.8358,26.8541,17953.1393
2013-06-06 11:35:00,44.12,44.15,44.09,44.15,35500.55786590932,26.8602,26.8784,26.8419,26.8784,35500.5579
2013-06-06 11:40:00,44.15,44.15,44.1,44.14,29921.898772695,26.8784,26.8784,26.848,26.8724,29921.8988
2013-06-06 11:45:00,44.14,44.17,44.09,44.11,15823.10579166244,26.8724,26.8906,26.8419,26.8541,15823.1058
2013-06-06 11:50:00,44.12,44.14,44.07,44.11,19576.02190891571,26.8602,26.8724,26.8297,26.8541,19576.0219
2013-06-06 11:55:00,44.1,44.11,43.92,43.92,19677.45207424688,26.848,26.8541,26.7384,26.7384,19677.4521
2013-06-06 12:00:00,43.91,43.97,43.88,43.88,16431.686783649457,26.7323,26.7689,26.7141,26.7141,16431.6868
2013-06-06 12:05:00,43.88,43.91,43.86,43.86,23633.22852216249,26.7141,26.7323,26.7019,26.7019,23633.2285
2013-06-06 12:10:00,43.85,43.89,43.85,43.88,14200.223146363727,26.6958,26.7202,26.6958,26.7141,14200.2231
2013-06-06 12:15:00,43.87,43.88,43.83,43.84,9331.575210467594,26.708,26.7141,26.6836,26.6897,9331.5752
2013-06-06 12:20:00,43.84,43.87,43.79,43.81,13693.07231970788,26.6897,26.708,26.6593,26.6715,13693.0723
2013-06-06 12:25:00,43.81,43.82,43.69,43.79,22923.217364844302,26.6715,26.6775,26.5984,26.6593,22923.2174
2013-06-06 12:30:00,43.79,43.89,43.79,43.89,26371.842986104068,26.6593,26.7202,26.6593,26.7202,26371.843
2013-06-06 12:35:00,43.91,43.96,43.9,43.94,22821.78719951313,26.7323,26.7628,26.7262,26.7506,22821.7872
2013-06-06 12:40:00,43.94,43.99,43.89,43.95,10650.167359772797,26.7506,26.781,26.7202,26.7567,10650.1674
2013-06-06 12:45:00,43.95,44.01,43.89,44.01,36717.71984988335,26.7567,26.7932,26.7202,26.7932,36717.7198
2013-06-06 12:50:00,44.01,44.01,43.89,43.97,21503.19505020793,26.7932,26.7932,26.7202,26.7689,21503.1951
2013-06-06 12:55:00,43.96,44.01,43.91,43.96,9737.29587179227,26.7628,26.7932,26.7323,26.7628,9737.2959
2013-06-06 13:00:00,43.96,44.02,43.84,43.84,54467.99878283802,26.7628,26.7993,26.6897,26.6897,54467.9988
2013-06-06 13:05:00,43.84,43.99,43.84,43.95,33674.81488994827,26.6897,26.781,26.6897,26.7567,33674.8149
2013-06-06 13:10:00,43.95,44.02,43.93,43.97,39354.90414849376,26.7567,26.7993,26.7445,26.7689,39354.9041
2013-06-06 13:15:00,43.99,44.07,43.99,44.01,27081.854143422253,26.781,26.8297,26.781,26.7932,27081.8541
2013-06-06 13:20:00,44.0,44.0,43.92,43.93,18866.010751597525,26.7871,26.7871,26.7384,26.7445,18866.0108
2013-06-06 13:25:00,43.91,43.98,43.91,43.91,28806.166954052136,26.7323,26.775,26.7323,26.7323,28806.167
2013-06-06 13:30:00,43.92,43.99,43.92,43.98,11968.759509078,26.7384,26.781,26.7384,26.775,11968.7595
2013-06-06 13:35:00,43.99,44.06,43.96,44.03,15620.245461000102,26.781,26.8237,26.7628,26.8054,15620.2455
2013-06-06 13:40:00,44.03,44.05,43.99,44.05,17648.84876762349,26.8054,26.8176,26.781,26.8176,17648.8488
2013-06-06 13:45:00,44.04,44.12,44.04,44.12,25256.111167461204,26.8115,26.8602,26.8115,26.8602,25256.1112
2013-06-06 13:50:00,44.12,44.13,44.06,44.09,17547.41860229232,26.8602,26.8663,26.8237,26.8419,17547.4186
2013-06-06 13:55:00,44.1,44.12,44.05,44.09,16330.256618318288,26.848,26.8602,26.8176,26.8419,16330.2566
2013-06-06 14:00:00,44.09,44.11,43.97,43.99,19778.88223957805,26.8419,26.8541,26.7689,26.781,19778.8822
2013-06-06 14:05:00,43.99,44.08,43.97,44.07,23430.36819150015,26.781,26.8358,26.7689,26.8297,23430.3682
2013-06-06 14:10:00,44.06,44.13,44.02,44.03,27487.57480474693,26.8237,26.8663,26.7993,26.8054,27487.5748
2013-06-06 14:15:00,44.03,44.05,43.96,44.01,20793.183892889745,26.8054,26.8176,26.7628,26.7932,20793.1839
2013-06-06 14:20:00,44.02,44.09,43.99,44.09,20691.75372755857,26.7993,26.8419,26.781,26.8419,20691.7537
2013-06-06 14:25:00,44.09,44.15,44.07,44.1,57409.47357744193,26.8419,26.8784,26.8297,26.848,57409.4736
2013-06-06 14:30:00,44.1,44.12,43.99,43.99,37934.88183385739,26.848,26.8602,26.781,26.781,37934.8818
2013-06-06 14:35:00,43.99,44.08,43.99,44.01,21198.904554214423,26.781,26.8358,26.781,26.7932,21198.9046
2013-06-06 14:40:00,44.01,44.11,44.01,44.09,15924.53595699361,26.7932,26.8541,26.7932,26.8419,15924.536
2013-06-06 14:45:00,44.1,44.14,44.07,44.13,24444.669844811848,26.848,26.8724,26.8297,26.8663,24444.6698
2013-06-06 14:50:00,44.14,44.14,44.05,44.09,63190.9930013186,26.8724,26.8724,26.8176,26.8419,63190.993
2013-06-06 14:55:00,44.08,44.11,44.05,44.08,16025.96612232478,26.8358,26.8541,26.8176,26.8358,16025.9661
2013-06-06 15:00:00,44.08,44.12,44.08,44.11,29211.88761537681,26.8358,26.8602,26.8358,26.8541,29211.8876
2013-06-06 15:05:00,44.11,44.14,44.07,44.08,20691.75372755857,26.8541,26.8724,26.8297,26.8358,20691.7537
2013-06-06 15:10:00,44.08,44.11,44.06,44.1,21300.3347195456,26.8358,26.8541,26.8237,26.848,21300.3347
2013-06-06 15:15:00,44.09,44.1,44.07,44.08,24748.960340805355,26.8419,26.848,26.8297,26.8358,24748.9603
2013-06-06 15:20:00,44.09,44.19,44.07,44.18,44629.272745714574,26.8419,26.9028,26.8297,26.8967,44629.2727
2013-06-06 15:25:00,44.18,44.2,44.15,44.19,57612.33390810427,26.8967,26.9089,26.8784,26.9028,57612.3339
2013-06-06 15:30:00,44.19,44.25,44.19,44.23,61060.95952936403,26.9028,26.9393,26.9028,26.9272,61060.9595
2013-06-06 15:35:00,44.24,44.27,44.22,44.22,41180.647124454816,26.9332,26.9515,26.9211,26.9211,41180.6471
2013-06-06 15:40:00,44.22,44.26,44.16,44.26,60249.518206714674,26.9211,26.9454,26.8845,26.9454,60249.5182
2013-06-06 15:45:00,44.26,44.28,44.21,44.23,101024.44466984482,26.9454,26.9576,26.915,26.9272,101024.4447
2013-06-06 15:50:00,44.23,44.29,44.2,44.28,109138.85789633838,26.9272,26.9637,26.9089,26.9576,109138.8579
2013-06-06 15:55:00,44.29,44.38,44.28,44.38,140277.9186530074,26.9637,27.0185,26.9576,27.0185,140277.9187
2013-06-07 09:30:00,44.69,45.04,44.66,44.96,69175.37275585759,27.2072,27.4203,27.1889,27.3716,69175.3728
2013-06-07 09:35:00,44.92,44.97,44.7,44.75,49295.06035094837,27.3472,27.3777,27.2133,27.2437,49295.0604
2013-06-07 09:40:00,44.74,44.75,44.54,44.59,38036.31199918856,27.2376,27.2437,27.1159,27.1463,38036.312
2013-06-07 09:45:00,44.59,44.73,44.58,44.72,46556.4458870068,27.1463,27.2316,27.1402,27.2255,46556.4459
2013-06-07 09:50:00,44.7,44.7,44.59,44.63,48483.61902829901,27.2133,27.2133,27.1463,27.1707,48483.619
2013-06-07 09:55:00,44.64,44.66,44.53,44.6,41890.658281773,27.1768,27.1889,27.1098,27.1524,41890.6583
2013-06-07 10:00:00,44.62,44.69,44.59,44.68,49295.06035094837,27.1646,27.2072,27.1463,27.2011,49295.0604
2013-06-07 10:05:00,44.66,44.84,44.65,44.83,23328.938026168984,27.1889,27.2985,27.1828,27.2924,23328.938
2013-06-07 10:10:00,44.83,44.91,44.82,44.88,22618.926868850795,27.2924,27.3411,27.2863,27.3229,22618.9269
2013-06-07 10:15:00,44.88,44.95,44.79,44.84,77695.50664367584,27.3229,27.3655,27.2681,27.2985,77695.5066
2013-06-07 10:20:00,44.86,44.88,44.8,44.86,39253.47398316259,27.3107,27.3229,27.2742,27.3107,39253.474
2013-06-07 10:25:00,44.86,45.05,44.86,44.98,38036.31199918856,27.3107,27.4264,27.3107,27.3837,38036.312
2013-06-07 10:30:00,44.99,45.02,44.96,44.96,43919.26158839639,27.3898,27.4081,27.3716,27.3716,43919.2616
2013-06-07 10:35:00,44.95,44.97,44.88,44.97,25256.111167461204,27.3655,27.3777,27.3229,27.3777,25256.1112
2013-06-07 10:40:00,44.97,44.98,44.93,44.96,91490.00912871488,27.3777,27.3837,27.3533,27.3716,91490.0091
2013-06-07 10:45:00,44.95,44.95,44.88,44.9,42499.23927376002,27.3655,27.3655,27.3229,27.335,42499.2393
2013-06-07 10:50:00,44.9,44.9,44.78,44.79,18764.580586266355,27.335,27.335,27.262,27.2681,18764.5806
2013-06-07 10:55:00,44.81,44.88,44.8,44.84,12881.630997058524,27.2803,27.3229,27.2742,27.2985,12881.631
2013-06-07 11:00:00,44.85,44.89,44.84,44.87,21706.05538087027,27.3046,27.329,27.2985,27.3168,21706.0554
2013-06-07 11:05:00,44.86,44.87,44.84,44.87,27589.004970078106,27.3107,27.3168,27.2985,27.3168,27589.005
2013-06-07 11:10:00,44.87,44.87,44.83,44.84,15924.53595699361,27.3168,27.3168,27.2924,27.2985,15924.536
2013-06-07 11:15:00,44.83,44.88,44.82,44.86,41484.93762044832,27.2924,27.3229,27.2863,27.3107,41484.9376
2013-06-07 11:20:00,44.86,44.91,44.84,44.89,44629.272745714574,27.3107,27.3411,27.2985,27.329,44629.2727
2013-06-07 11:25:00,44.89,44.94,44.89,44.91,46657.87605233797,27.329,27.3594,27.329,27.3411,46657.8761
2013-06-07 11:30:00,44.91,44.95,44.89,44.93,92707.17111268891,27.3411,27.3655,27.329,27.3533,92707.1711
2013-06-07 11:35:00,44.92,44.93,44.87,44.89,33674.81488994827,27.3472,27.3533,27.3168,27.329,33674.8149
2013-06-07 11:40:00,44.88,44.93,44.88,44.93,53352.26696419515,27.3229,27.3533,27.3229,27.3533,53352.267
2013-06-07 11:45:00,44.92,44.94,44.88,44.9,29617.60827670149,27.3472,27.3594,27.3229,27.335,29617.6083
2013-06-07 11:50:00,44.9,44.92,44.89,44.9,33674.81488994827,27.335,27.3472,27.329,27.335,33674.8149
2013-06-07 11:55:00,44.9,44.95,44.89,44.91,22213.20620752612,27.335,27.3655,27.329,27.3411,22213.2062
2013-06-07 12:00:00,44.92,44.92,44.84,44.86,21503.19505020793,27.3472,27.3472,27.2985,27.3107,21503.1951
2013-06-07 12:05:00,44.86,44.87,44.78,44.8,136423.57237042295,27.3107,27.3168,27.262,27.2742,136423.5724
2013-06-07 12:10:00,44.81,44.81,44.79,44.81,8621.564053149406,27.2803,27.2803,27.2681,27.2803,8621.5641
2013-06-07 12:15:00,44.81,44.82,44.8,44.82,20286.033066233897,27.2803,27.2863,27.2742,27.2863,20286.0331
2013-06-07 12:20:00,44.82,44.82,44.79,44.8,51222.23349224059,27.2863,27.2863,27.2681,27.2742,51222.2335
2013-06-07 12:25:00,44.8,44.83,44.77,44.8,54467.99878283802,27.2742,27.2924,27.2559,27.2742,54467.9988
2013-06-07 12:30:00,44.79,44.81,44.77,44.79,56090.88142813673,27.2681,27.2803,27.2559,27.2681,56090.8814
2013-06-07 12:35:00,44.8,44.83,44.78,44.83,24647.530175474185,27.2742,27.2924,27.262,27.2924,24647.5302
2013-06-07 12:40:00,44.84,44.84,44.74,44.77,10650.167359772797,27.2985,27.2985,27.2376,27.2559,10650.1674
2013-06-07 12:45:00,44.77,44.77,44.7,44.73,12475.910335733848,27.2559,27.2559,27.2133,27.2316,12475.9103
2013-06-07 12:50:00,44.73,44.74,44.7,44.7,27284.714474084594,27.2316,27.2376,27.2133,27.2133,27284.7145
2013-06-07 12:55:00,44.71,44.71,44.69,44.71,13591.642154376712,27.2194,27.2194,27.2072,27.2194,13591.6422
2013-06-07 13:00:00,44.71,44.75,44.7,44.74,19778.88223957805,27.2194,27.2437,27.2133,27.2376,19778.8822
2013-06-07 13:05:00,44.75,44.75,44.71,44.72,18967.440916928696,27.2437,27.2437,27.2194,27.2255,18967.4409
2013-06-07 13:10:00,44.72,44.76,44.71,44.75,8520.133887818238,27.2255,27.2498,27.2194,27.2437,8520.1339
2013-06-07 13:15:00,44.76,44.8,44.76,44.76,14707.373973019576,27.2498,27.2742,27.2498,27.2498,14707.374
2013-06-07 13:20:00,44.76,44.81,44.75,44.77,10345.876863779287,27.2498,27.2803,27.2437,27.2559,10345.8769
2013-06-07 13:25:00,44.77,44.79,44.75,44.78,14504.513642357237,27.2559,27.2681,27.2437,27.262,14504.5136
2013-06-07 13:30:00,44.79,44.8,44.76,44.78,20286.033066233897,27.2681,27.2742,27.2498,27.262,20286.0331
2013-06-07 13:35:00,44.79,44.83,44.78,44.81,28400.44629272745,27.2681,27.2924,27.262,27.2803,28400.4463
2013-06-07 13:40:00,44.81,44.81,44.76,44.77,17445.988436961154,27.2803,27.2803,27.2498,27.2559,17445.9884
2013-06-07 13:45:00,44.78,44.8,44.76,44.78,14605.943807688407,27.262,27.2742,27.2498,27.262,14605.9438
2013-06-07 13:50:00,44.8,44.85,44.79,44.85,12577.340501065017,27.2742,27.3046,27.2681,27.3046,12577.3405
2013-06-07 13:55:00,44.86,44.88,44.81,44.83,24748.960340805355,27.3107,27.3229,27.2803,27.2924,24748.9603
2013-06-07 14:00:00,44.82,44.86,44.8,44.86,22111.77604219495,27.2863,27.3107,27.2742,27.3107,22111.776
2013-06-07 14:05:00,44.86,44.86,44.82,44.85,20996.04422355209,27.3107,27.3107,27.2863,27.3046,20996.0442
2013-06-07 14:10:00,44.84,44.84,44.82,44.84,11157.318186428643,27.2985,27.2985,27.2863,27.2985,11157.3182
2013-06-07 14:15:00,44.85,44.86,44.84,44.86,14707.373973019576,27.3046,27.3107,27.2985,27.3107,14707.374
2013-06-07 14:20:00,44.85,44.85,44.76,44.77,39659.19464448728,27.3046,27.3046,27.2498,27.2559,39659.1946
2013-06-07 14:25:00,44.76,44.77,44.71,44.74,30834.770260675527,27.2498,27.2559,27.2194,27.2376,30834.7703
2013-06-07 14:30:00,44.75,44.77,44.7,44.75,36210.56902322751,27.2437,27.2559,27.2133,27.2437,36210.569
2013-06-07 14:35:00,44.75,44.77,44.74,44.75,25864.69215944822,27.2437,27.2559,27.2376,27.2437,25864.6922
2013-06-07 14:40:00,44.75,44.76,44.68,44.72,74956.89217973425,27.2437,27.2498,27.2011,27.2255,74956.8922
2013-06-07 14:45:00,44.71,44.76,44.67,44.76,26371.842986104068,27.2194,27.2498,27.195,27.2498,26371.843
2013-06-07 14:50:00,44.76,44.79,44.75,44.77,74246.88102241607,27.2498,27.2681,27.2437,27.2559,74246.881
2013-06-07 14:55:00,44.76,44.84,44.76,44.82,19981.74257024039,27.2498,27.2985,27.2498,27.2863,19981.7426
2013-06-07 15:00:00,44.82,44.83,44.76,44.77,48280.75869763668,27.2863,27.2924,27.2498,27.2559,48280.7587
2013-06-07 15:05:00,44.78,44.79,44.74,44.75,22416.066538188457,27.262,27.2681,27.2376,27.2437,22416.0665
2013-06-07 15:10:00,44.75,44.79,44.74,44.76,29414.74794603915,27.2437,27.2681,27.2376,27.2498,29414.7479
2013-06-07 15:15:00,44.76,44.76,44.72,44.74,56395.17192413024,27.2498,27.2498,27.2255,27.2376,56395.1719
2013-06-07 15:20:00,44.74,44.74,44.69,44.7,43209.2504310782,27.2376,27.2376,27.2072,27.2133,43209.2504
2013-06-07 15:25:00,44.7,44.72,44.67,44.71,24748.960340805355,27.2133,27.2255,27.195,27.2194,24748.9603
2013-06-07 15:30:00,44.72,44.72,44.67,44.68,64712.44548128614,27.2255,27.2255,27.195,27.2011,64712.4455
2013-06-07 15:35:00,44.67,44.68,44.64,44.67,53555.12729485749,27.195,27.2011,27.1768,27.195,53555.1273
2013-06-07 15:40:00,44.67,44.79,44.66,44.79,30327.61943401968,27.195,27.2681,27.1889,27.2681,30327.6194
2013-06-07 15:45:00,44.79,44.91,44.78,44.91,85911.35003550055,27.2681,27.3411,27.262,27.3411,85911.35
2013-06-07 15:50:00,44.91,44.97,44.88,44.97,106603.10376305912,27.3411,27.3777,27.3229,27.3777,106603.1038
2013-06-07 15:55:00,44.97,45.03,44.95,44.98,184805.7612333908,27.3777,27.4142,27.3655,27.3837,184805.7612
2013-06-10 09:30:00,44.98,45.15,44.98,45.02,43817.83142306522,27.3837,27.4872,27.3837,27.4081,43817.8314
2013-06-10 09:35:00,45.01,45.1,44.89,45.07,27386.14463941576,27.402,27.4568,27.329,27.4385,27386.1446
2013-06-10 09:40:00,45.05,45.08,44.86,44.92,18967.440916928696,27.4264,27.4446,27.3107,27.3472,18967.4409
2013-06-10 09:45:00,44.91,45.0,44.83,44.97,16837.407444974135,27.3411,27.3959,27.2924,27.3777,16837.4074
2013-06-10 09:50:00,44.98,45.12,44.97,45.1,29211.88761537681,27.3837,27.469,27.3777,27.4568,29211.8876
2013-06-10 09:55:00,45.1,45.1,45.02,45.04,29617.60827670149,27.4568,27.4568,27.4081,27.4203,29617.6083
2013-06-10 10:00:00,45.04,45.08,44.97,45.03,59945.22771072117,27.4203,27.4446,27.3777,27.4142,59945.2277
2013-06-10 10:05:00,45.03,45.03,44.79,44.81,38543.462825844406,27.4142,27.4142,27.2681,27.2803,38543.4628
2013-06-10 10:10:00,44.79,44.87,44.79,44.8,36007.70869256517,27.2681,27.3168,27.2681,27.2742,36007.7087
2013-06-10 10:15:00,44.81,44.93,44.8,44.9,22314.636372857287,27.2803,27.3533,27.2742,27.335,22314.6364
2013-06-10 10:20:00,44.9,44.98,44.86,44.97,16228.826452987118,27.335,27.3837,27.3107,27.3777,16228.8265
2013-06-10 10:25:00,44.97,45.02,44.97,45.01,19576.02190891571,27.3777,27.4081,27.3777,27.402,19576.0219
2013-06-10 10:30:00,45.01,45.06,45.0,45.03,14504.513642357237,27.402,27.4325,27.3959,27.4142,14504.5136
2013-06-10 10:35:00,45.04,45.1,45.03,45.07,22416.066538188457,27.4203,27.4568,27.4142,27.4385,22416.0665
2013-06-10 10:40:00,45.06,45.11,45.03,45.07,14808.804138350746,27.4325,27.4629,27.4142,27.4385,14808.8041
2013-06-10 10:45:00,45.07,45.07,45.03,45.04,56902.32275078609,27.4385,27.4385,27.4142,27.4203,56902.3228
2013-06-10 10:50:00,45.04,45.07,45.02,45.03,36413.42935388985,27.4203,27.4385,27.4081,27.4142,36413.4294
2013-06-10 10:55:00,45.04,45.06,44.91,44.91,14098.79298103256,27.4203,27.4325,27.3411,27.3411,14098.793
2013-06-10 11:00:00,44.92,44.94,44.88,44.88,14098.79298103256,27.3472,27.3594,27.3229,27.3229,14098.793
2013-06-10 11:05:00,44.88,44.91,44.88,44.88,29921.898772695,27.3229,27.3411,27.3229,27.3229,29921.8988
2013-06-10 11:10:00,44.88,44.9,44.88,44.89,15924.53595699361,27.3229,27.335,27.3229,27.329,15924.536
2013-06-10 11:15:00,44.89,44.9,44.8,44.82,16431.686783649457,27.329,27.335,27.2742,27.2863,16431.6868
2013-06-10 11:20:00,44.82,44.83,44.79,44.81,18460.290090272847,27.2863,27.2924,27.2681,27.2803,18460.2901
2013-06-10 11:25:00,44.83,44.84,44.76,44.76,11258.748351759814,27.2924,27.2985,27.2498,27.2498,11258.7484
2013-06-10 11:30:00,44.77,44.82,44.74,44.77,10447.307029110458,27.2559,27.2863,27.2376,27.2559,10447.307
2013-06-10 11:35:00,44.76,44.82,44.73,44.73,16431.686783649457,27.2498,27.2863,27.2316,27.2316,16431.6868
2013-06-10 11:40:00,44.73,44.85,44.71,44.85,20083.17273557156,27.2316,27.3046,27.2194,27.3046,20083.1727
2013-06-10 11:45:00,44.86,44.9,44.85,44.89,28501.87645805863,27.3107,27.335,27.3046,27.329,28501.8765
2013-06-10 11:50:00,44.89,44.94,44.86,44.92,40369.20580180546,27.329,27.3594,27.3107,27.3472,40369.2058
2013-06-10 11:55:00,44.92,44.95,44.85,44.86,39760.62480981844,27.3472,27.3655,27.3046,27.3107,39760.6248
2013-06-10 12:00:00,44.86,44.87,44.82,44.84,18561.720255604017,27.3107,27.3168,27.2863,27.2985,18561.7203
2013-06-10 12:05:00,44.87,44.88,44.76,44.76,17344.558271629983,27.3168,27.3229,27.2498,27.2498,17344.5583
2013-06-10 12:10:00,44.75,44.79,44.73,44.79,15620.245461000102,27.2437,27.2681,27.2316,27.2681,15620.2455
2013-06-10 12:15:00,44.79,44.8,44.75,44.76,14910.234303681917,27.2681,27.2742,27.2437,27.2498,14910.2343
2013-06-10 12:20:00,44.77,44.82,44.76,44.78,13490.21198904554,27.2559,27.2863,27.2498,27.262,13490.212
2013-06-10 12:25:00,44.78,44.79,44.75,44.77,13895.93265037022,27.262,27.2681,27.2437,27.2559,13895.9327
2013-06-10 12:30:00,44.77,44.8,44.76,44.79,18257.42975961051,27.2559,27.2742,27.2498,27.2681,18257.4298
2013-06-10 12:35:00,44.79,44.81,44.78,44.81,18967.440916928696,27.2681,27.2803,27.262,27.2803,18967.4409
2013-06-10 12:40:00,44.8,44.8,44.74,44.75,15518.815295668932,27.2742,27.2742,27.2376,27.2437,15518.8153
2013-06-10 12:45:00,44.75,44.78,44.7,44.71,11867.329343746833,27.2437,27.262,27.2133,27.2194,11867.3293
2013-06-10 12:50:00,44.72,44.72,44.61,44.67,18155.99959427934,27.2255,27.2255,27.1585,27.195,18155.9996
2013-06-10 12:55:00,44.67,44.7,44.66,44.68,7505.832234506543,27.195,27.2133,27.1889,27.2011,7505.8322
2013-06-10 13:00:00,44.67,44.69,44.66,44.67,13490.21198904554,27.195,27.2072,27.1889,27.195,13490.212
2013-06-10 13:05:00,44.67,44.68,44.61,44.66,20590.323562227408,27.195,27.2011,27.1585,27.1889,20590.3236
2013-06-10 13:10:00,44.66,44.66,44.58,44.62,31037.630591337864,27.1889,27.1889,27.1402,27.1646,31037.6306
2013-06-10 13:15:00,44.62,44.74,44.62,44.74,35196.26736991581,27.1646,27.2376,27.1646,27.2376,35196.2674
2013-06-10 13:20:00,44.75,44.87,44.74,44.81,80231.26077695507,27.2437,27.3168,27.2376,27.2803,80231.2608
2013-06-10 13:25:00,44.82,44.88,44.82,44.84,14808.804138350746,27.2863,27.3229,27.2863,27.2985,14808.8041
2013-06-10 13:30:00,44.84,44.88,44.84,44.87,19981.74257024039,27.2985,27.3229,27.2985,27.3168,19981.7426
2013-06-10 13:35:00,44.87,44.96,44.85,44.86,125367.68434932549,27.3168,27.3716,27.3046,27.3107,125367.6843
2013-06-10 13:40:00,44.86,45.0,44.81,45.0,59336.64671873416,27.3107,27.3959,27.2803,27.3959,59336.6467
2013-06-10 13:45:00,45.0,45.23,45.0,45.13,181255.70544679987,27.3959,27.5359,27.3959,27.4751,181255.7054
2013-06-10 13:50:00,45.14,45.14,45.04,45.05,58930.92605740947,27.4812,27.4812,27.4203,27.4264,58930.9261
2013-06-10 13:55:00,45.06,45.12,45.05,45.11,57510.9037427731,27.4325,27.469,27.4264,27.4629,57510.9037
2013-06-10 14:00:00,45.1,45.11,44.99,44.99,62278.12151333807,27.4568,27.4629,27.3898,27.3898,62278.1215
2013-06-10 14:05:00,45.0,45.03,44.99,45.02,32761.943401967743,27.3959,27.4142,27.3898,27.4081,32761.9434
2013-06-10 14:10:00,45.01,45.04,44.92,44.94,44629.272745714574,27.402,27.4203,27.3472,27.3594,44629.2727
2013-06-10 14:15:00,44.94,44.96,44.93,44.96,39152.04381783142,27.3594,27.3716,27.3533,27.3716,39152.0438
2013-06-10 14:20:00,44.96,45.02,44.96,45.0,31037.630591337864,27.3716,27.4081,27.3716,27.3959,31037.6306
2013-06-10 14:25:00,45.01,45.05,44.99,45.03,55583.73060148088,27.402,27.4264,27.3898,27.4142,55583.7306
2013-06-10 14:30:00,45.03,45.04,44.99,45.01,43716.40125773405,27.4142,27.4203,27.3898,27.402,43716.4013
2013-06-10 14:35:00,45.0,45.03,44.96,45.03,45846.43472968861,27.3959,27.4142,27.3716,27.4142,45846.4347
2013-06-10 14:40:00,45.04,45.04,44.98,45.0,40470.63596713663,27.4203,27.4203,27.3837,27.3959,40470.636
2013-06-10 14:45:00,45.0,45.02,44.95,44.98,48179.32853230551,27.3959,27.4081,27.3655,27.3837,48179.3285
2013-06-10 14:50:00,44.99,45.02,44.94,44.97,49599.35084694188,27.3898,27.4081,27.3594,27.3777,49599.3508
2013-06-10 14:55:00,44.98,44.99,44.94,44.98,25458.97149812354,27.3837,27.3898,27.3594,27.3837,25458.9715
2013-06-10 15:00:00,44.99,45.03,44.98,45.03,31037.630591337864,27.3898,27.4142,27.3837,27.4142,31037.6306
2013-06-10 15:05:00,45.02,45.05,44.99,45.04,34384.826047266455,27.4081,27.4264,27.3898,27.4203,34384.826
2013-06-10 15:10:00,45.05,45.05,44.9,44.92,83071.30540622781,27.4264,27.4264,27.335,27.3472,83071.3054
2013-06-10 15:15:00,44.91,44.91,44.83,44.85,50410.79216959124,27.3411,27.3411,27.2924,27.3046,50410.7922
2013-06-10 15:20:00,44.85,44.88,44.84,44.85,53453.69712952632,27.3046,27.3229,27.2985,27.3046,53453.6971
2013-06-10 15:25:00,44.85,44.89,44.84,44.89,41586.36778577949,27.3046,27.329,27.2985,27.329,41586.3678
2013-06-10 15:30:00,44.89,44.89,44.87,44.88,34891.97687392231,27.329,27.329,27.3168,27.3229,34891.9769
2013-06-10 15:35:00,44.88,44.89,44.84,44.85,51120.80332690942,27.3229,27.329,27.2985,27.3046,51120.8033
2013-06-10 15:40:00,44.84,44.87,44.83,44.86,51729.38431889644,27.2985,27.3168,27.2924,27.3107,51729.3843
2013-06-10 15:45:00,44.87,44.9,44.85,44.85,92301.45045136425,27.3168,27.335,27.3046,27.3046,92301.4505
2013-06-10 15:50:00,44.85,44.9,44.83,44.88,110457.45004564358,27.3046,27.335,27.2924,27.3229,110457.45
2013-06-10 15:55:00,44.88,44.92,44.86,44.91,227812.1513338067,27.3229,27.3472,27.3107,27.3411,227812.1513
2013-06-11 09:30:00,44.45,44.48,44.28,44.35,62785.27233999391,27.0611,27.0794,26.9576,27.0002,62785.2723
2013-06-11 09:35:00,44.28,44.31,44.2,44.27,30226.189268688508,26.9576,26.9759,26.9089,26.9515,30226.1893
2013-06-11 09:40:00,44.32,44.58,44.32,44.57,63698.14382797444,26.9819,27.1402,26.9819,27.1341,63698.1438
2013-06-11 09:45:00,44.56,44.71,44.52,44.67,45745.00456435744,27.1281,27.2194,27.1037,27.195,45745.0046
2013-06-11 09:50:00,44.69,44.74,44.64,44.67,42803.52976975353,27.2072,27.2376,27.1768,27.195,42803.5298
2013-06-11 09:55:00,44.66,44.68,44.55,44.55,26878.99381275992,27.1889,27.2011,27.122,27.122,26878.9938
2013-06-11 10:00:00,44.57,44.73,44.57,44.66,22314.636372857287,27.1341,27.2316,27.1341,27.1889,22314.6364
2013-06-11 10:05:00,44.65,44.65,44.53,44.53,52946.54630287048,27.1828,27.1828,27.1098,27.1098,52946.5463
2013-06-11 10:10:00,44.53,44.53,44.44,44.48,29516.17811137032,27.1098,27.1098,27.055,27.0794,29516.1781
2013-06-11 10:15:00,44.48,44.49,44.39,44.41,37224.870676539205,27.0794,27.0854,27.0246,27.0367,37224.8707
2013-06-11 10:20:00,44.4,44.54,44.37,44.54,22010.34587686378,27.0306,27.1159,27.0124,27.1159,22010.3459
2013-06-11 10:25:00,44.54,44.64,44.53,44.63,29313.31778070798,27.1159,27.1768,27.1098,27.1707,29313.3178
2013-06-11 10:30:00,44.62,44.67,44.58,44.58,41282.07728978599,27.1646,27.195,27.1402,27.1402,41282.0773
2013-06-11 10:35:00,44.58,44.59,44.48,44.5,45542.1442336951,27.1402,27.1463,27.0794,27.0915,45542.1442
2013-06-11 10:40:00,44.49,44.58,44.47,44.58,27183.284308753424,27.0854,27.1402,27.0733,27.1402,27183.2843
2013-06-11 10:45:00,44.59,44.68,44.59,44.65,30834.770260675527,27.1463,27.2011,27.1463,27.1828,30834.7703
2013-06-11 10:50:00,44.66,44.68,44.63,44.63,24140.37934881834,27.1889,27.2011,27.1707,27.1707,24140.3793
2013-06-11 10:55:00,44.63,44.78,44.62,44.72,20996.04422355209,27.1707,27.262,27.1646,27.2255,20996.0442
2013-06-11 11:00:00,44.72,44.74,44.64,44.68,20894.614058220915,27.2255,27.2376,27.1768,27.2011,20894.6141
2013-06-11 11:05:00,44.68,44.7,44.6,44.63,18967.440916928696,27.2011,27.2133,27.1524,27.1707,18967.4409
2013-06-11 11:10:00,44.64,44.69,44.63,44.69,15011.664469013083,27.1768,27.2072,27.1707,27.2072,15011.6645
2013-06-11 11:15:00,44.69,44.76,44.69,44.73,19880.31240490922,27.2072,27.2498,27.2072,27.2316,19880.3124
2013-06-11 11:20:00,44.73,44.75,44.65,44.69,39557.7644791561,27.2316,27.2437,27.1828,27.2072,39557.7645
2013-06-11 11:25:00,44.68,44.85,44.68,44.85,21401.764884876764,27.2011,27.3046,27.2011,27.3046,21401.7649
2013-06-11 11:30:00,44.85,44.91,44.83,44.83,21300.3347195456,27.3046,27.3411,27.2924,27.2924,21300.3347
2013-06-11 11:35:00,44.82,44.82,44.77,44.79,3448.6256212597627,27.2863,27.2863,27.2559,27.2681,3448.6256
2013-06-11 11:40:00,44.79,44.82,44.75,44.82,10345.876863779287,27.2681,27.2863,27.2437,27.2863,10345.8769
2013-06-11 11:45:00,44.82,44.84,44.79,44.81,42296.37894309768,27.2863,27.2985,27.2681,27.2803,42296.3789
2013-06-11 11:50:00,44.81,44.81,44.75,44.77,21097.474388883253,27.2803,27.2803,27.2437,27.2559,21097.4744
2013-06-11 11:55:00,44.77,44.84,44.77,44.82,8114.413226493559,27.2559,27.2985,27.2559,27.2863,8114.4132
2013-06-11 12:00:00,44.83,44.87,44.81,44.87,7708.692565168882,27.2924,27.3168,27.2803,27.3168,7708.6926
2013-06-11 12:05:00,44.87,44.9,44.86,44.89,13287.351658383202,27.3168,27.335,27.3107,27.329,13287.3517
2013-06-11 12:10:00,44.89,44.9,44.85,44.85,31646.211583324883,27.329,27.335,27.3046,27.3046,31646.2116
2013-06-11 12:15:00,44.85,44.86,44.82,44.82,7911.552895831221,27.3046,27.3107,27.2863,27.2863,7911.5529
2013-06-11 12:20:00,44.82,44.85,44.82,44.84,4158.636778577949,27.2863,27.3046,27.2863,27.2985,4158.6368
2013-06-11 12:25:00,44.85,44.87,44.84,44.85,23430.36819150015,27.3046,27.3168,27.2985,27.3046,23430.3682
2013-06-11 12:30:00,44.86,44.87,44.85,44.85,18561.720255604017,27.3107,27.3168,27.3046,27.3046,18561.7203
2013-06-11 12:35:00,44.86,44.88,44.84,44.86,12374.480170402678,27.3107,27.3229,27.2985,27.3107,12374.4802
2013-06-11 12:40:00,44.87,44.91,44.87,44.9,5071.508266558474,27.3168,27.3411,27.3168,27.335,5071.5083
2013-06-11 12:45:00,44.91,44.92,44.86,44.88,20286.033066233897,27.3411,27.3472,27.3107,27.3229,20286.0331
2013-06-11 12:50:00,44.87,44.89,44.8,44.8,21300.3347195456,27.3168,27.329,27.2742,27.2742,21300.3347
2013-06-11 12:55:00,44.8,44.81,44.79,44.81,7505.832234506543,27.2742,27.2803,27.2681,27.2803,7505.8322
2013-06-11 13:00:00,44.82,44.84,44.81,44.83,8925.854549142916,27.2863,27.2985,27.2803,27.2924,8925.8545
2013-06-11 13:05:00,44.82,44.88,44.82,44.87,12577.340501065017,27.2863,27.3229,27.2863,27.3168,12577.3405
2013-06-11 13:10:00,44.86,44.91,44.84,44.86,12475.910335733848,27.3107,27.3411,27.2985,27.3107,12475.9103
2013-06-11 13:15:00,44.86,44.86,44.73,44.73,33066.233897961254,27.3107,27.3107,27.2316,27.2316,33066.2339
2013-06-11 13:20:00,44.72,44.76,44.7,44.74,11765.89917841566,27.2255,27.2498,27.2133,27.2376,11765.8992
2013-06-11 13:25:00,44.73,44.79,44.73,44.75,12475.910335733848,27.2316,27.2681,27.2316,27.2437,12475.9103
2013-06-11 13:30:00,44.74,44.74,44.68,44.69,18460.290090272847,27.2376,27.2376,27.2011,27.2072,18460.2901
2013-06-11 13:35:00,44.7,44.72,44.65,44.7,32356.22274064307,27.2133,27.2255,27.1828,27.2133,32356.2227
2013-06-11 13:40:00,44.69,44.69,44.64,44.65,16431.686783649457,27.2072,27.2072,27.1768,27.1828,16431.6868
2013-06-11 13:45:00,44.64,44.7,44.64,44.7,8215.843391824728,27.1768,27.2133,27.1768,27.2133,8215.8434
2013-06-11 13:50:00,44.69,44.75,44.69,44.7,10853.027690435136,27.2072,27.2437,27.2072,27.2133,10853.0277
2013-06-11 13:55:00,44.71,44.74,44.61,44.61,8722.994218480577,27.2194,27.2376,27.1585,27.1585,8722.9942
2013-06-11 14:00:00,44.61,44.66,44.59,44.61,14605.943807688407,27.1585,27.1889,27.1463,27.1585,14605.9438
2013-06-11 14:05:00,44.61,44.64,44.58,44.63,10853.027690435136,27.1585,27.1768,27.1402,27.1707,10853.0277
2013-06-11 14:10:00,44.64,44.72,44.61,44.7,12881.630997058524,27.1768,27.2255,27.1585,27.2133,12881.631
2013-06-11 14:15:00,44.7,44.73,44.66,44.69,15011.664469013083,27.2133,27.2316,27.1889,27.2072,15011.6645
2013-06-11 14:20:00,44.71,44.77,44.71,44.76,17040.267775636476,27.2194,27.2559,27.2194,27.2498,17040.2678
2013-06-11 14:25:00,44.76,44.76,44.69,44.71,25458.97149812354,27.2498,27.2498,27.2072,27.2194,25458.9715
2013-06-11 14:30:00,44.72,44.74,44.69,44.69,25053.250836798863,27.2255,27.2376,27.2072,27.2072,25053.2508
2013-06-11 14:35:00,44.7,44.72,44.68,44.7,14808.804138350746,27.2133,27.2255,27.2011,27.2133,14808.8041
2013-06-11 14:40:00,44.7,44.74,44.69,44.7,15214.524799675424,27.2133,27.2376,27.2072,27.2133,15214.5248
2013-06-11 14:45:00,44.7,44.73,44.66,44.69,21401.764884876764,27.2133,27.2316,27.1889,27.2072,21401.7649
2013-06-11 14:50:00,44.7,44.73,44.64,44.64,20387.463231565067,27.2133,27.2316,27.1768,27.1768,20387.4632
2013-06-11 14:55:00,44.66,44.84,44.66,44.83,17953.139263617,27.1889,27.2985,27.1889,27.2924,17953.1393
2013-06-11 15:00:00,44.86,44.87,44.82,44.87,49497.92068161071,27.3107,27.3168,27.2863,27.3168,49497.9207
2013-06-11 15:05:00,44.88,44.92,44.88,44.9,19373.161578253374,27.3229,27.3472,27.3229,27.335,19373.1616
2013-06-11 15:10:00,44.9,44.93,44.88,44.93,17547.41860229232,27.335,27.3533,27.3229,27.3533,17547.4186
2013-06-11 15:15:00,44.94,44.94,44.88,44.89,29719.03844203266,27.3594,27.3594,27.3229,27.329,29719.0384
2013-06-11 15:20:00,44.89,44.89,44.84,44.88,42600.66943909119,27.329,27.329,27.2985,27.3229,42600.6694
2013-06-11 15:25:00,44.87,44.87,44.78,44.82,37529.16117253271,27.3168,27.3168,27.262,27.2863,37529.1612
2013-06-11 15:30:00,44.81,44.81,44.71,44.76,33066.233897961254,27.2803,27.2803,27.2194,27.2498,33066.2339
2013-06-11 15:35:00,44.76,44.81,44.72,44.75,28907.597119383303,27.2498,27.2803,27.2255,27.2437,28907.5971
2013-06-11 15:40:00,44.76,44.77,44.7,44.71,28806.166954052136,27.2498,27.2559,27.2133,27.2194,28806.167
2013-06-11 15:45:00,44.7,44.71,44.66,44.7,56395.17192413024,27.2133,27.2194,27.1889,27.2133,56395.1719
2013-06-11 15:50:00,44.7,44.76,44.67,44.72,106704.5339283903,27.2133,27.2498,27.195,27.2255,106704.5339
2013-06-11 15:55:00,44.71,44.72,44.67,44.67,108023.1260776955,27.2194,27.2255,27.195,27.195,108023.1261
2013-06-12 09:30:00,45.14,45.26,45.08,45.18,34181.96571660412,27.4812,27.5542,27.4446,27.5055,34181.9657
2013-06-12 09:35:00,45.16,45.16,44.88,44.88,15823.10579166244,27.4933,27.4933,27.3229,27.3229,15823.1058
2013-06-12 09:40:00,44.87,44.91,44.83,44.85,11157.318186428643,27.3168,27.3411,27.2924,27.3046,11157.3182
2013-06-12 09:45:00,44.89,44.89,44.76,44.76,6795.821077188356,27.329,27.329,27.2498,27.2498,6795.8211
2013-06-12 09:50:00,44.78,44.88,44.77,44.87,21706.05538087027,27.262,27.3229,27.2559,27.3168,21706.0554
2013-06-12 09:55:00,44.86,44.95,44.82,44.82,18764.580586266355,27.3107,27.3655,27.2863,27.2863,18764.5806
2013-06-12 10:00:00,44.83,44.83,44.71,44.72,14504.513642357237,27.2924,27.2924,27.2194,27.2255,14504.5136
2013-06-12 10:05:00,44.7,44.8,44.68,44.78,7505.832234506543,27.2133,27.2742,27.2011,27.262,7505.8322
2013-06-12 10:10:00,44.77,44.77,44.67,44.73,11157.318186428643,27.2559,27.2559,27.195,27.2316,11157.3182
2013-06-12 10:15:00,44.74,44.74,44.62,44.67,15113.094634344254,27.2376,27.2376,27.1646,27.195,15113.0946
2013-06-12 10:20:00,44.66,44.69,44.61,44.62,29516.17811137032,27.1889,27.2072,27.1585,27.1646,29516.1781
2013-06-12 10:25:00,44.62,44.68,44.62,44.64,24546.10001014301,27.1646,27.2011,27.1646,27.1768,24546.1
2013-06-12 10:30:00,44.64,44.68,44.63,44.63,23633.22852216249,27.1768,27.2011,27.1707,27.1707,23633.2285
2013-06-12 10:35:00,44.63,44.65,44.48,44.48,58018.05456942895,27.1707,27.1828,27.0794,27.0794,58018.0546
2013-06-12 10:40:00,44.48,44.52,44.42,44.43,44324.98224972107,27.0794,27.1037,27.0428,27.0489,44324.9822
2013-06-12 10:45:00,44.42,44.43,44.27,44.3,33370.524393954765,27.0428,27.0489,26.9515,26.9698,33370.5244
2013-06-12 10:50:00,44.3,44.41,44.26,44.34,37833.45166852622,26.9698,27.0367,26.9454,26.9941,37833.4517
2013-06-12 10:55:00,44.35,44.35,44.26,44.28,14200.223146363727,27.0002,27.0002,26.9454,26.9576,14200.2231
2013-06-12 11:00:00,44.29,44.31,44.17,44.2,48179.32853230551,26.9637,26.9759,26.8906,26.9089,48179.3285
2013-06-12 11:05:00,44.2,44.23,44.13,44.21,70493.9649051628,26.9089,26.9272,26.8663,26.915,70493.9649
2013-06-12 11:10:00,44.19,44.2,44.07,44.09,49497.92068161071,26.9028,26.9089,26.8297,26.8419,49497.9207
2013-06-12 11:15:00,44.1,44.25,44.08,44.25,45440.71406836393,26.848,26.9393,26.8358,26.9393,45440.7141
2013-06-12 11:20:00,44.25,44.29,44.21,44.22,33370.524393954765,26.9393,26.9637,26.915,26.9211,33370.5244
2013-06-12 11:25:00,44.24,44.24,44.17,44.23,41383.50745511715,26.9332,26.9332,26.8906,26.9272,41383.5075
2013-06-12 11:30:00,44.23,44.25,44.17,44.23,37224.870676539205,26.9272,26.9393,26.8906,26.9272,37224.8707
2013-06-12 11:35:00,44.23,44.33,44.18,44.2,25661.83182878588,26.9272,26.988,26.8967,26.9089,25661.8318
2013-06-12 11:40:00,44.2,44.21,44.12,44.14,17953.139263617,26.9089,26.915,26.8602,26.8724,17953.1393
2013-06-12 11:45:00,44.13,44.13,43.93,44.0,36210.56902322751,26.8663,26.8663,26.7445,26.7871,36210.569
2013-06-12 11:50:00,44.01,44.05,43.95,43.97,18257.42975961051,26.7932,26.8176,26.7567,26.7689,18257.4298
2013-06-12 11:55:00,43.99,44.01,43.92,43.94,17445.988436961154,26.781,26.7932,26.7384,26.7506,17445.9884
2013-06-12 12:00:00,43.96,43.99,43.93,43.98,15518.815295668932,26.7628,26.781,26.7445,26.775,15518.8153
2013-06-12 12:05:00,43.98,44.0,43.86,43.88,38137.742164519725,26.775,26.7871,26.7019,26.7141,38137.7422
2013-06-12 12:10:00,43.84,43.88,43.73,43.73,45947.86489501978,26.6897,26.7141,26.6228,26.6228,45947.8649
2013-06-12 12:15:00,43.73,43.78,43.7,43.78,19778.88223957805,26.6228,26.6532,26.6045,26.6532,19778.8822
2013-06-12 12:20:00,43.8,43.86,43.79,43.85,19576.02190891571,26.6654,26.7019,26.6593,26.6958,19576.0219
2013-06-12 12:25:00,43.85,43.86,43.75,43.78,26168.982655441727,26.6958,26.7019,26.6349,26.6532,26168.9827
2013-06-12 12:30:00,43.78,43.82,43.76,43.79,17040.267775636476,26.6532,26.6775,26.641,26.6593,17040.2678
2013-06-12 12:35:00,43.78,43.81,43.74,43.75,11664.469013084492,26.6532,26.6715,26.6288,26.6349,11664.469
2013-06-12 12:40:00,43.75,43.78,43.68,43.78,25864.69215944822,26.6349,26.6532,26.5923,26.6532,25864.6922
2013-06-12 12:45:00,43.78,43.82,43.74,43.81,14910.234303681917,26.6532,26.6775,26.6288,26.6715,14910.2343
2013-06-12 12:50:00,43.81,43.81,43.74,43.76,25256.111167461204,26.6715,26.6715,26.6288,26.641,25256.1112
2013-06-12 12:55:00,43.76,43.92,43.72,43.91,29313.31778070798,26.641,26.7384,26.6167,26.7323,29313.3178
2013-06-12 13:00:00,43.9,43.9,43.81,43.82,22618.926868850795,26.7262,26.7262,26.6715,26.6775,22618.9269
2013-06-12 13:05:00,43.82,43.93,43.82,43.93,19373.161578253374,26.6775,26.7445,26.6775,26.7445,19373.1616
2013-06-12 13:10:00,43.92,43.93,43.87,43.93,30023.32893802617,26.7384,26.7445,26.708,26.7445,30023.3289
2013-06-12 13:15:00,43.93,43.95,43.9,43.9,13591.642154376712,26.7445,26.7567,26.7262,26.7262,13591.6422
2013-06-12 13:20:00,43.91,43.91,43.83,43.86,18054.56942894817,26.7323,26.7323,26.6836,26.7019,18054.5694
2013-06-12 13:25:00,43.85,43.93,43.83,43.87,21908.91571153261,26.6958,26.7445,26.6836,26.708,21908.9157
2013-06-12 13:30:00,43.88,43.93,43.86,43.86,10143.016533116948,26.7141,26.7445,26.7019,26.7019,10143.0165
2013-06-12 13:35:00,43.85,43.88,43.76,43.77,17750.27893295466,26.6958,26.7141,26.641,26.6471,17750.2789
2013-06-12 13:40:00,43.74,43.92,43.73,43.91,27284.714474084594,26.6288,26.7384,26.6228,26.7323,27284.7145
2013-06-12 13:45:00,43.91,43.95,43.8,43.8,25661.83182878588,26.7323,26.7567,26.6654,26.6654,25661.8318
2013-06-12 13:50:00,43.8,43.93,43.8,43.92,12475.910335733848,26.6654,26.7445,26.6654,26.7384,12475.9103
2013-06-12 13:55:00,43.93,43.98,43.91,43.98,20488.89339689624,26.7445,26.775,26.7323,26.775,20488.8934
2013-06-12 14:00:00,43.98,43.98,43.89,43.92,9940.15620245461,26.775,26.775,26.7202,26.7384,9940.1562
2013-06-12 14:05:00,43.94,43.99,43.92,43.99,10751.597525103964,26.7506,26.781,26.7384,26.781,10751.5975
2013-06-12 14:10:00,43.99,43.99,43.87,43.88,11867.329343746833,26.781,26.781,26.708,26.7141,11867.3293
2013-06-12 14:15:00,43.89,43.9,43.83,43.83,57713.76407343544,26.7202,26.7262,26.6836,26.6836,57713.7641
2013-06-12 14:20:00,43.84,43.88,43.83,43.88,32660.513236636576,26.6897,26.7141,26.6836,26.7141,32660.5132
2013-06-12 14:25:00,43.88,43.89,43.79,43.81,24343.23967948068,26.7141,26.7202,26.6593,26.6715,24343.2397
2013-06-12 14:30:00,43.8,43.84,43.7,43.73,31443.35125266254,26.6654,26.6897,26.6045,26.6228,31443.3513
2013-06-12 14:35:00,43.73,43.78,43.72,43.75,19981.74257024039,26.6228,26.6532,26.6167,26.6349,19981.7426
2013-06-12 14:40:00,43.75,43.8,43.74,43.74,28501.87645805863,26.6349,26.6654,26.6288,26.6288,28501.8765
2013-06-12 14:45:00,43.74,43.77,43.72,43.73,16533.116948980627,26.6288,26.6471,26.6167,26.6228,16533.1169
2013-06-12 14:50:00,43.73,43.78,43.71,43.72,30226.189268688508,26.6228,26.6532,26.6106,26.6167,30226.1893
2013-06-12 14:55:00,43.71,43.74,43.69,43.74,19576.02190891571,26.6106,26.6288,26.5984,26.6288,19576.0219
2013-06-12 15:00:00,43.75,43.75,43.63,43.69,33066.233897961254,26.6349,26.6349,26.5619,26.5984,33066.2339
2013-06-12 15:05:00,43.68,43.73,43.65,43.7,39354.90414849376,26.5923,26.6228,26.574,26.6045,39354.9041
2013-06-12 15:10:00,43.7,43.7,43.63,43.63,40774.92646313013,26.6045,26.6045,26.5619,26.5619,40774.9265
2013-06-12 15:15:00,43.63,43.64,43.54,43.56,63698.14382797444,26.5619,26.568,26.5071,26.5193,63698.1438
2013-06-12 15:20:00,43.56,43.64,43.52,43.61,46657.87605233797,26.5193,26.568,26.4949,26.5497,46657.8761
2013-06-12 15:25:00,43.6,43.62,43.53,43.57,50715.08266558475,26.5436,26.5558,26.501,26.5253,50715.0827
2013-06-12 15:30:00,43.57,43.58,43.51,43.51,54670.85911350035,26.5253,26.5314,26.4888,26.4888,54670.8591
2013-06-12 15:35:00,43.51,43.53,43.44,43.44,92098.59012070188,26.4888,26.501,26.4462,26.4462,92098.5901
2013-06-12 15:40:00,43.44,43.5,43.42,43.44,94532.91408864997,26.4462,26.4827,26.434,26.4462,94532.9141
2013-06-12 15:45:00,43.44,43.51,43.4,43.48,129120.60046657876,26.4462,26.4888,26.4218,26.4706,129120.6005
2013-06-12 15:50:00,43.48,43.52,43.45,43.48,153869.5608073841,26.4706,26.4949,26.4523,26.4706,153869.5608
2013-06-12 15:55:00,43.45,43.49,43.41,43.42,273861.4463941576,26.4523,26.4766,26.4279,26.434,273861.4464
2013-06-13 09:30:00,43.98,44.0,43.7,43.7,117050.4107921696,26.775,26.7871,26.6045,26.6045,117050.4108
2013-06-13 09:35:00,43.7,43.77,43.56,43.62,70493.9649051628,26.6045,26.6471,26.5193,26.5558,70493.9649
2013-06-13 09:40:00,43.64,43.71,43.56,43.71,113297.49467491632,26.568,26.6106,26.5193,26.6106,113297.4947
2013-06-13 09:45:00,43.7,43.78,43.67,43.75,33776.24505527944,26.6045,26.6532,26.5862,26.6349,33776.2451
2013-06-13 09:50:00,43.72,43.79,43.68,43.74,37732.02150319505,26.6167,26.6593,26.5923,26.6288,37732.0215
2013-06-13 09:55:00,43.72,43.76,43.7,43.75,29617.60827670149,26.6167,26.641,26.6045,26.6349,29617.6083
2013-06-13 10:00:00,43.76,43.88,43.73,43.83,74348.31118774724,26.641,26.7141,26.6228,26.6836,74348.3112
2013-06-13 10:05:00,43.82,43.83,43.7,43.77,91388.57896338373,26.6775,26.6836,26.6045,26.6471,91388.579
2013-06-13 10:10:00,43.77,43.78,43.59,43.61,64915.30581194847,26.6471,26.6532,26.5375,26.5497,64915.3058
2013-06-13 10:15:00,43.61,43.63,43.53,43.58,89664.26615275383,26.5497,26.5619,26.501,26.5314,89664.2662
2013-06-13 10:20:00,43.57,43.59,43.5,43.5,29313.31778070798,26.5253,26.5375,26.4827,26.4827,29313.3178
2013-06-13 10:25:00,43.5,43.52,43.45,43.45,52236.53514555229,26.4827,26.4949,26.4523,26.4523,52236.5351
2013-06-13 10:30:00,43.46,43.53,43.46,43.51,65625.31696926666,26.4584,26.501,26.4584,26.4888,65625.317
2013-06-13 10:35:00,43.51,43.52,43.45,43.52,36819.15001521452,26.4888,26.4949,26.4523,26.4949,36819.15
2013-06-13 10:40:00,43.52,43.6,43.48,43.52,72015.41738513033,26.4949,26.5436,26.4706,26.4949,72015.4174
2013-06-13 10:45:00,43.52,43.58,43.52,43.54,46252.155391013286,26.4949,26.5314,26.4949,26.5071,46252.1554
2013-06-13 10:50:00,43.54,43.62,43.53,43.61,32964.803732630084,26.5071,26.5558,26.501,26.5497,32964.8037
2013-06-13 10:55:00,43.61,43.7,43.59,43.7,31139.06075666904,26.5497,26.6045,26.5375,26.6045,31139.0608
2013-06-13 11:00:00,43.7,43.79,43.68,43.7,39760.62480981844,26.6045,26.6593,26.5923,26.6045,39760.6248
2013-06-13 11:05:00,43.69,43.73,43.65,43.68,19677.45207424688,26.5984,26.6228,26.574,26.5923,19677.4521
2013-06-13 11:10:00,43.7,43.74,43.67,43.7,28096.15579673395,26.6045,26.6288,26.5862,26.6045,28096.1558
2013-06-13 11:15:00,43.7,43.7,43.57,43.6,32761.943401967743,26.6045,26.6045,26.5253,26.5436,32761.9434
2013-06-13 11:20:00,43.61,43.67,43.61,43.67,18054.56942894817,26.5497,26.5862,26.5497,26.5862,18054.5694
2013-06-13 11:25:00,43.66,43.7,43.63,43.7,25560.40166345471,26.5801,26.6045,26.5619,26.6045,25560.4017
2013-06-13 11:30:00,43.69,43.7,43.67,43.69,39760.62480981844,26.5984,26.6045,26.5862,26.5984,39760.6248
2013-06-13 11:35:00,43.7,43.79,43.7,43.77,21401.764884876764,26.6045,26.6593,26.6045,26.6471,21401.7649
2013-06-13 11:40:00,43.79,43.94,43.79,43.91,26777.563647428746,26.6593,26.7506,26.6593,26.7323,26777.5636
2013-06-13 11:45:00,43.9,43.9,43.8,43.85,12780.200831727356,26.7262,26.7262,26.6654,26.6958,12780.2008
2013-06-13 11:50:00,43.85,43.89,43.84,43.86,14098.79298103256,26.6958,26.7202,26.6897,26.7019,14098.793
2013-06-13 11:55:00,43.86,43.92,43.86,43.92,9838.72603712344,26.7019,26.7384,26.7019,26.7384,9838.726
2013-06-13 12:00:00,43.92,43.98,43.92,43.96,10345.876863779287,26.7384,26.775,26.7384,26.7628,10345.8769
2013-06-13 12:05:00,43.96,43.97,43.91,43.93,10345.876863779287,26.7628,26.7689,26.7323,26.7445,10345.8769
2013-06-13 12:10:00,43.93,43.95,43.9,43.9,16330.256618318288,26.7445,26.7567,26.7262,26.7262,16330.2566
2013-06-13 12:15:00,43.9,43.98,43.88,43.98,26676.13348209757,26.7262,26.775,26.7141,26.775,26676.1335
2013-06-13 12:20:00,43.98,43.98,43.86,43.86,94735.7744193123,26.775,26.775,26.7019,26.7019,94735.7744
2013-06-13 12:25:00,43.87,43.92,43.86,43.89,16330.256618318288,26.708,26.7384,26.7019,26.7202,16330.2566
2013-06-13 12:30:00,43.9,43.96,43.88,43.96,17141.697940967642,26.7262,26.7628,26.7141,26.7628,17141.6979
2013-06-13 12:35:00,43.97,44.1,43.97,44.08,20691.75372755857,26.7689,26.848,26.7689,26.8358,20691.7537
2013-06-13 12:40:00,44.08,44.14,44.08,44.14,34689.11654325997,26.8358,26.8724,26.8358,26.8724,34689.1165
2013-06-13 12:45:00,44.14,44.18,44.13,44.15,20894.614058220915,26.8724,26.8967,26.8663,26.8784,20894.6141
2013-06-13 12:50:00,44.15,44.21,44.14,44.21,20894.614058220915,26.8784,26.915,26.8724,26.915,20894.6141
2013-06-13 12:55:00,44.19,44.29,44.19,44.29,21198.904554214423,26.9028,26.9637,26.9028,26.9637,21198.9046
2013-06-13 13:00:00,44.29,44.31,44.21,44.22,19373.161578253374,26.9637,26.9759,26.915,26.9211,19373.1616
2013-06-13 13:05:00,44.21,44.22,44.13,44.15,20996.04422355209,26.915,26.9211,26.8663,26.8784,20996.0442
2013-06-13 13:10:00,44.15,44.21,44.15,44.21,11055.888021097477,26.8784,26.915,26.8784,26.915,11055.888
2013-06-13 13:15:00,44.21,44.3,44.21,44.28,13185.921493052034,26.915,26.9698,26.915,26.9576,13185.9215
2013-06-13 13:20:00,44.27,44.29,44.25,44.26,9433.005375798764,26.9515,26.9637,26.9393,26.9454,9433.0054
2013-06-13 13:25:00,44.27,44.33,44.25,44.33,15518.815295668932,26.9515,26.988,26.9393,26.988,15518.8153
2013-06-13 13:30:00,44.32,44.36,44.31,44.35,11765.89917841566,26.9819,27.0063,26.9759,27.0002,11765.8992
2013-06-13 13:35:00,44.35,44.35,44.26,44.31,24140.37934881834,27.0002,27.0002,26.9454,26.9759,24140.3793
2013-06-13 13:40:00,44.32,44.39,44.31,44.37,32254.79257531189,26.9819,27.0246,26.9759,27.0124,32254.7926
2013-06-13 13:45:00,44.36,44.4,44.35,44.4,19576.02190891571,27.0063,27.0306,27.0002,27.0306,19576.0219
2013-06-13 13:50:00,44.39,44.48,44.39,44.45,24748.960340805355,27.0246,27.0794,27.0246,27.0611,24748.9603
2013-06-13 13:55:00,44.44,44.46,44.4,44.45,32051.93224464956,27.055,27.0672,27.0306,27.0611,32051.9322
2013-06-13 14:00:00,44.45,44.59,44.45,44.58,31747.64174865605,27.0611,27.1463,27.0611,27.1402,31747.6417
2013-06-13 14:05:00,44.58,44.7,44.58,44.7,37732.02150319505,27.1402,27.2133,27.1402,27.2133,37732.0215
2013-06-13 14:10:00,44.7,44.73,44.66,44.73,39152.04381783142,27.2133,27.2316,27.1889,27.2316,39152.0438
2013-06-13 14:15:00,44.72,44.81,44.7,44.81,37022.010345876864,27.2255,27.2803,27.2133,27.2803,37022.0103
2013-06-13 14:20:00,44.8,44.81,44.67,44.69,40064.91530581195,27.2742,27.2803,27.195,27.2072,40064.9153
2013-06-13 14:25:00,44.69,44.72,44.66,44.68,28197.58596206512,27.2072,27.2255,27.1889,27.2011,28197.586
2013-06-13 14:30:00,44.67,44.69,44.65,44.67,15620.245461000102,27.195,27.2072,27.1828,27.195,15620.2455
2013-06-13 14:35:00,44.67,44.73,44.67,44.73,20996.04422355209,27.195,27.2316,27.195,27.2316,20996.0442
2013-06-13 14:40:00,44.74,44.76,44.63,44.63,35297.69753524698,27.2376,27.2498,27.1707,27.1707,35297.6975
2013-06-13 14:45:00,44.63,44.65,44.6,44.6,19981.74257024039,27.1707,27.1828,27.1524,27.1524,19981.7426
2013-06-13 14:50:00,44.6,44.64,44.56,44.64,26473.27315143524,27.1524,27.1768,27.1281,27.1768,26473.2732
2013-06-13 14:55:00,44.63,44.75,44.62,44.73,27183.284308753424,27.1707,27.2437,27.1646,27.2316,27183.2843
2013-06-13 15:00:00,44.74,44.79,44.71,44.74,29921.898772695,27.2376,27.2681,27.2194,27.2376,29921.8988
2013-06-13 15:05:00,44.74,44.8,44.72,44.77,32356.22274064307,27.2376,27.2742,27.2255,27.2559,32356.2227
2013-06-13 15:10:00,44.77,44.83,44.77,44.82,80028.40044629273,27.2559,27.2924,27.2559,27.2863,80028.4004
2013-06-13 15:15:00,44.81,44.86,44.77,44.78,41789.22811644183,27.2803,27.3107,27.2559,27.262,41789.2281
2013-06-13 15:20:00,44.78,44.78,44.74,44.76,59336.64671873416,27.262,27.262,27.2376,27.2498,59336.6467
2013-06-13 15:25:00,44.75,44.8,44.75,44.79,35297.69753524698,27.2437,27.2742,27.2437,27.2681,35297.6975
2013-06-13 15:30:00,44.8,44.84,44.74,44.74,41687.79795111066,27.2742,27.2985,27.2376,27.2376,41687.798
2013-06-13 15:35:00,44.74,44.84,44.72,44.84,69783.95374784461,27.2376,27.2985,27.2255,27.2985,69783.9537
2013-06-13 15:40:00,44.84,45.04,44.84,45.03,95547.21574196166,27.2985,27.4203,27.2985,27.4142,95547.2157
2013-06-13 15:45:00,45.02,45.06,44.94,45.02,177198.4988335531,27.4081,27.4325,27.3594,27.4081,177198.4988
2013-06-13 15:50:00,45.02,45.04,44.98,44.98,158839.6389086114,27.4081,27.4203,27.3837,27.3837,158839.6389
2013-06-13 15:55:00,44.98,45.05,44.94,44.98,246069.5810934172,27.3837,27.4264,27.3594,27.3837,246069.5811
2013-06-14 09:30:00,44.98,44.98,44.73,44.85,93924.33309666294,27.3837,27.3837,27.2316,27.3046,93924.3331
2013-06-14 09:35:00,44.82,44.95,44.75,44.85,39152.04381783142,27.2863,27.3655,27.2437,27.3046,39152.0438
2013-06-14 09:40:00,44.82,44.83,44.75,44.79,53555.12729485749,27.2863,27.2924,27.2437,27.2681,53555.1273
2013-06-14 09:45:00,44.79,44.99,44.75,44.96,26574.703316766405,27.2681,27.3898,27.2437,27.3716,26574.7033
2013-06-14 09:50:00,44.95,44.97,44.9,44.94,36311.99918855868,27.3655,27.3777,27.335,27.3594,36311.9992
2013-06-14 09:55:00,44.93,45.11,44.92,45.11,41079.216959123645,27.3533,27.4629,27.3472,27.4629,41079.217
2013-06-14 10:00:00,45.11,45.17,45.03,45.15,43310.68059640937,27.4629,27.4994,27.4142,27.4872,43310.6806
2013-06-14 10:05:00,45.15,45.19,45.08,45.08,27487.57480474693,27.4872,27.5116,27.4446,27.4446,27487.5748
2013-06-14 10:10:00,45.08,45.08,45.01,45.06,44629.272745714574,27.4446,27.4446,27.402,27.4325,44629.2727
2013-06-14 10:15:00,45.08,45.1,45.01,45.01,18866.010751597525,27.4446,27.4568,27.402,27.402,18866.0108
2013-06-14 10:20:00,45.02,45.08,44.99,45.07,25154.68100213004,27.4081,27.4446,27.3898,27.4385,25154.681
2013-06-14 10:25:00,45.06,45.08,44.94,44.95,19170.30124759104,27.4325,27.4446,27.3594,27.3655,19170.3012
2013-06-14 10:30:00,44.94,45.05,44.93,45.05,51222.23349224059,27.3594,27.4264,27.3533,27.4264,51222.2335
2013-06-14 10:35:00,45.05,45.09,44.91,44.94,21300.3347195456,27.4264,27.4507,27.3411,27.3594,21300.3347
2013-06-14 10:40:00,44.93,45.05,44.92,45.04,14200.223146363727,27.3533,27.4264,27.3472,27.4203,14200.2231
2013-06-14 10:45:00,45.04,45.04,44.89,44.9,13895.93265037022,27.4203,27.4203,27.329,27.335,13895.9327
2013-06-14 10:50:00,44.9,44.91,44.85,44.9,17445.988436961154,27.335,27.3411,27.3046,27.335,17445.9884
2013-06-14 10:55:00,44.88,44.91,44.8,44.83,14808.804138350746,27.3229,27.3411,27.2742,27.2924,14808.8041
2013-06-14 11:00:00,44.82,44.84,44.75,44.8,17445.988436961154,27.2863,27.2985,27.2437,27.2742,17445.9884
2013-06-14 11:05:00,44.79,44.85,44.76,44.84,11968.759509078,27.2681,27.3046,27.2498,27.2985,11968.7595
2013-06-14 11:10:00,44.85,44.89,44.81,44.89,23937.519018156,27.3046,27.329,27.2803,27.329,23937.519
2013-06-14 11:15:00,44.9,44.91,44.83,44.88,16025.96612232478,27.335,27.3411,27.2924,27.3229,16025.9661
2013-06-14 11:20:00,44.88,44.92,44.84,44.92,8114.413226493559,27.3229,27.3472,27.2985,27.3472,8114.4132
2013-06-14 11:25:00,44.92,44.95,44.9,44.93,22111.77604219495,27.3472,27.3655,27.335,27.3533,22111.776
2013-06-14 11:30:00,44.94,44.98,44.93,44.98,52743.685972208135,27.3594,27.3837,27.3533,27.3837,52743.686
2013-06-14 11:35:00,44.99,45.08,44.98,45.06,13794.502485039053,27.3898,27.4446,27.3837,27.4325,13794.5025
2013-06-14 11:40:00,45.06,45.06,45.0,45.0,23734.658687493666,27.4325,27.4325,27.3959,27.3959,23734.6587
2013-06-14 11:45:00,44.99,45.0,44.87,44.89,10751.597525103964,27.3898,27.3959,27.3168,27.329,10751.5975
2013-06-14 11:50:00,44.89,44.94,44.87,44.93,9737.29587179227,27.329,27.3594,27.3168,27.3533,9737.2959
2013-06-14 11:55:00,44.93,44.98,44.91,44.91,5781.519423876661,27.3533,27.3837,27.3411,27.3411,5781.5194
2013-06-14 12:00:00,44.91,44.91,44.82,44.85,9940.15620245461,27.3411,27.3411,27.2863,27.3046,9940.1562
2013-06-14 12:05:00,44.9,44.92,44.83,44.86,8824.424383811745,27.335,27.3472,27.2924,27.3107,8824.4244
2013-06-14 12:10:00,44.85,44.85,44.82,44.82,8520.133887818238,27.3046,27.3046,27.2863,27.2863,8520.1339
2013-06-14 12:15:00,44.82,44.85,44.78,44.85,18054.56942894817,27.2863,27.3046,27.262,27.3046,18054.5694
2013-06-14 12:20:00,44.85,44.9,44.85,44.87,17344.558271629983,27.3046,27.335,27.3046,27.3168,17344.5583
2013-06-14 12:25:00,44.87,44.89,44.84,44.84,3651.485951922102,27.3168,27.329,27.2985,27.2985,3651.486
2013-06-14 12:30:00,44.82,44.86,44.8,44.84,29414.74794603915,27.2863,27.3107,27.2742,27.2985,29414.7479
2013-06-14 12:35:00,44.86,44.92,44.84,44.92,13794.502485039053,27.3107,27.3472,27.2985,27.3472,13794.5025
2013-06-14 12:40:00,44.92,44.94,44.89,44.92,11461.608682422151,27.3472,27.3594,27.329,27.3472,11461.6087
2013-06-14 12:45:00,44.93,44.95,44.91,44.91,5781.519423876661,27.3533,27.3655,27.3411,27.3411,5781.5194
2013-06-14 12:50:00,44.9,44.9,44.82,44.83,9635.865706461102,27.335,27.335,27.2863,27.2924,9635.8657
2013-06-14 12:55:00,44.83,44.84,44.78,44.79,15214.524799675424,27.2924,27.2985,27.262,27.2681,15214.5248
2013-06-14 13:00:00,44.79,44.79,44.73,44.74,13794.502485039053,27.2681,27.2681,27.2316,27.2376,13794.5025
2013-06-14 13:05:00,44.73,44.88,44.72,44.88,18358.85992494168,27.2316,27.3229,27.2255,27.3229,18358.8599
2013-06-14 13:10:00,44.87,44.89,44.83,44.86,6288.670250532508,27.3168,27.329,27.2924,27.3107,6288.6703
2013-06-14 13:15:00,44.87,44.87,44.79,44.79,10143.016533116948,27.3168,27.3168,27.2681,27.2681,10143.0165
2013-06-14 13:20:00,44.78,44.8,44.7,44.7,6491.530581194847,27.262,27.2742,27.2133,27.2133,6491.5306
2013-06-14 13:25:00,44.7,44.7,44.65,44.66,15823.10579166244,27.2133,27.2133,27.1828,27.1889,15823.1058
2013-06-14 13:30:00,44.66,44.73,44.65,44.68,20488.89339689624,27.1889,27.2316,27.1828,27.2011,20488.8934
2013-06-14 13:35:00,44.69,44.71,44.67,44.7,6592.960746526017,27.2072,27.2194,27.195,27.2133,6592.9607
2013-06-14 13:40:00,44.71,44.76,44.71,44.73,14910.234303681917,27.2194,27.2498,27.2194,27.2316,14910.2343
2013-06-14 13:45:00,44.73,44.87,44.73,44.87,27183.284308753424,27.2316,27.3168,27.2316,27.3168,27183.2843
2013-06-14 13:50:00,44.86,44.88,44.8,44.84,22111.77604219495,27.3107,27.3229,27.2742,27.2985,22111.776
2013-06-14 13:55:00,44.84,44.84,44.8,44.82,23531.79835683132,27.2985,27.2985,27.2742,27.2863,23531.7984
2013-06-14 14:00:00,44.81,44.82,44.75,44.77,22923.217364844302,27.2803,27.2863,27.2437,27.2559,22923.2174
2013-06-14 14:05:00,44.77,44.84,44.77,44.83,43614.97109240288,27.2559,27.2985,27.2559,27.2924,43614.9711
2013-06-14 14:10:00,44.82,44.82,44.74,44.75,25256.111167461204,27.2863,27.2863,27.2376,27.2437,25256.1112
2013-06-14 14:15:00,44.74,44.75,44.7,44.73,22720.357034181965,27.2376,27.2437,27.2133,27.2316,22720.357
2013-06-14 14:20:00,44.73,44.81,44.73,44.78,42093.518612435335,27.2316,27.2803,27.2316,27.262,42093.5186
2013-06-14 14:25:00,44.78,44.85,44.77,44.84,20691.75372755857,27.262,27.3046,27.2559,27.2985,20691.7537
2013-06-14 14:30:00,44.83,44.84,44.8,44.84,11968.759509078,27.2924,27.2985,27.2742,27.2985,11968.7595
2013-06-14 14:35:00,44.85,44.91,44.81,44.91,16938.837610305305,27.3046,27.3411,27.2803,27.3411,16938.8376
2013-06-14 14:40:00,44.9,44.93,44.87,44.87,14707.373973019576,27.335,27.3533,27.3168,27.3168,14707.374
2013-06-14 14:45:00,44.87,44.88,44.83,44.84,9433.005375798764,27.3168,27.3229,27.2924,27.2985,9433.0054
2013-06-14 14:50:00,44.84,44.84,44.76,44.77,16330.256618318288,27.2985,27.2985,27.2498,27.2559,16330.2566
2013-06-14 14:55:00,44.76,44.76,44.69,44.69,18764.580586266355,27.2498,27.2498,27.2072,27.2072,18764.5806
2013-06-14 15:00:00,44.7,44.82,44.7,44.79,23126.077695506643,27.2133,27.2863,27.2133,27.2681,23126.0777
2013-06-14 15:05:00,44.8,44.8,44.75,44.75,18460.290090272847,27.2742,27.2742,27.2437,27.2437,18460.2901
2013-06-14 15:10:00,44.75,44.82,44.74,44.81,12577.340501065017,27.2437,27.2863,27.2376,27.2803,12577.3405
2013-06-14 15:15:00,44.82,44.89,44.81,44.85,21706.05538087027,27.2863,27.329,27.2803,27.3046,21706.0554
2013-06-14 15:20:00,44.85,44.9,44.85,44.87,22111.77604219495,27.3046,27.335,27.3046,27.3168,22111.776
2013-06-14 15:25:00,44.87,44.88,44.79,44.79,18054.56942894817,27.3168,27.3229,27.2681,27.2681,18054.5694
2013-06-14 15:30:00,44.79,44.85,44.74,44.74,37427.73100720154,27.2681,27.3046,27.2376,27.2376,37427.731
2013-06-14 15:35:00,44.75,44.82,44.73,44.74,24850.39050613653,27.2437,27.2863,27.2316,27.2376,24850.3905
2013-06-14 15:40:00,44.74,44.76,44.64,44.65,37326.300841870376,27.2376,27.2498,27.1768,27.1828,37326.3008
2013-06-14 15:45:00,44.65,44.72,44.61,44.72,74855.46201440308,27.1828,27.2255,27.1585,27.2255,74855.462
2013-06-14 15:50:00,44.72,44.78,44.72,44.78,93112.8917740136,27.2255,27.262,27.2255,27.262,93112.8918
2013-06-14 15:55:00,44.77,44.81,44.7,44.71,103965.91946444871,27.2559,27.2803,27.2133,27.2194,103965.9195
2013-06-17 09:30:00,44.96,45.24,44.96,45.2,35804.84836190283,27.3716,27.542,27.3716,27.5177,35804.8484
2013-06-17 09:35:00,45.21,45.3,45.18,45.28,22618.926868850795,27.5238,27.5786,27.5055,27.5664,22618.9269
2013-06-17 09:40:00,45.31,45.46,45.28,45.44,45136.423572370426,27.5847,27.676,27.5664,27.6638,45136.4236
2013-06-17 09:45:00,45.44,45.55,45.43,45.45,37022.010345876864,27.6638,27.7308,27.6577,27.6699,37022.0103
2013-06-17 09:50:00,45.46,45.48,45.4,45.45,30327.61943401968,27.676,27.6881,27.6394,27.6699,30327.6194
2013-06-17 09:55:00,45.44,45.47,45.43,45.45,24140.37934881834,27.6638,27.6821,27.6577,27.6699,24140.3793
2013-06-17 10:00:00,45.47,45.53,45.44,45.5,38340.60249518207,27.6821,27.7186,27.6638,27.7003,38340.6025
2013-06-17 10:05:00,45.51,45.66,45.48,45.62,71711.12688913682,27.7064,27.7977,27.6881,27.7734,71711.1269
2013-06-17 10:10:00,45.64,45.87,45.62,45.85,84491.32772086418,27.7856,27.9256,27.7734,27.9134,84491.3277
2013-06-17 10:15:00,45.85,45.91,45.83,45.91,81549.85292626027,27.9134,27.9499,27.9012,27.9499,81549.8529
2013-06-17 10:20:00,45.91,46.04,45.91,45.97,57510.9037427731,27.9499,28.0291,27.9499,27.9865,57510.9037
2013-06-17 10:25:00,45.98,46.02,45.94,45.94,62379.55167866924,27.9925,28.0169,27.9682,27.9682,62379.5517
2013-06-17 10:30:00,45.95,45.96,45.87,45.87,132366.3657571762,27.9743,27.9804,27.9256,27.9256,132366.3658
2013-06-17 10:35:00,45.86,45.88,45.72,45.75,31544.781417993712,27.9195,27.9317,27.8343,27.8525,31544.7814
2013-06-17 10:40:00,45.75,45.82,45.72,45.8,29820.46860736383,27.8525,27.8951,27.8343,27.883,29820.4686
2013-06-17 10:45:00,45.8,45.81,45.78,45.8,19880.31240490922,27.883,27.8891,27.8708,27.883,19880.3124
2013-06-17 10:50:00,45.8,45.8,45.72,45.72,17243.128106298813,27.883,27.883,27.8343,27.8343,17243.1281
2013-06-17 10:55:00,45.71,45.76,45.69,45.7,36514.85951922102,27.8282,27.8586,27.816,27.8221,36514.8595
2013-06-17 11:00:00,45.7,45.73,45.65,45.65,122426.20955472156,27.8221,27.8403,27.7916,27.7916,122426.2096
2013-06-17 11:05:00,45.65,45.68,45.59,45.66,21401.764884876764,27.7916,27.8099,27.7551,27.7977,21401.7649
2013-06-17 11:10:00,45.67,45.78,45.67,45.78,17445.988436961154,27.8038,27.8708,27.8038,27.8708,17445.9884
2013-06-17 11:15:00,45.78,45.78,45.64,45.65,14504.513642357237,27.8708,27.8708,27.7856,27.7916,14504.5136
2013-06-17 11:20:00,45.66,45.72,45.63,45.63,23836.08885282483,27.7977,27.8343,27.7795,27.7795,23836.0889
2013-06-17 11:25:00,45.63,45.71,45.61,45.69,14605.943807688407,27.7795,27.8282,27.7673,27.816,14605.9438
2013-06-17 11:30:00,45.67,45.67,45.61,45.64,16431.686783649457,27.8038,27.8038,27.7673,27.7856,16431.6868
2013-06-17 11:35:00,45.64,45.68,45.58,45.67,11258.748351759814,27.7856,27.8099,27.749,27.8038,11258.7484
2013-06-17 11:40:00,45.67,45.69,45.58,45.61,21908.91571153261,27.8038,27.816,27.749,27.7673,21908.9157
2013-06-17 11:45:00,45.61,45.62,45.56,45.58,10345.876863779287,27.7673,27.7734,27.7369,27.749,10345.8769
2013-06-17 11:50:00,45.59,45.64,45.58,45.61,10954.457855766304,27.7551,27.7856,27.749,27.7673,10954.4579
2013-06-17 11:55:00,45.62,45.67,45.61,45.65,12475.910335733848,27.7734,27.8038,27.7673,27.7916,12475.9103
2013-06-17 12:00:00,45.65,45.65,45.61,45.63,14808.804138350746,27.7916,27.7916,27.7673,27.7795,14808.8041
2013-06-17 12:05:00,45.63,45.64,45.56,45.57,9230.145045136424,27.7795,27.7856,27.7369,27.7429,9230.145
2013-06-17 12:10:00,45.57,45.59,45.52,45.52,11765.89917841566,27.7429,27.7551,27.7125,27.7125,11765.8992
2013-06-17 12:15:00,45.52,45.52,45.5,45.5,5781.519423876661,27.7125,27.7125,27.7003,27.7003,5781.5194
2013-06-17 12:20:00,45.5,45.51,45.48,45.49,10548.737194441626,27.7003,27.7064,27.6881,27.6942,10548.7372
2013-06-17 12:25:00,45.49,45.5,45.43,45.47,6897.2512425195255,27.6942,27.7003,27.6577,27.6821,6897.2512
2013-06-17 12:30:00,45.47,45.51,45.47,45.49,8418.703722487067,27.6821,27.7064,27.6821,27.6942,8418.7037
2013-06-17 12:35:00,45.5,45.52,45.47,45.47,9940.15620245461,27.7003,27.7125,27.6821,27.6821,9940.1562
2013-06-17 12:40:00,45.49,45.52,45.45,45.52,14403.083477026068,27.6942,27.7125,27.6699,27.7125,14403.0835
2013-06-17 12:45:00,45.53,45.55,45.5,45.51,12678.770666396187,27.7186,27.7308,27.7003,27.7064,12678.7707
2013-06-17 12:50:00,45.51,45.53,45.49,45.51,8722.994218480577,27.7064,27.7186,27.6942,27.7064,8722.9942
2013-06-17 12:55:00,45.53,45.54,45.48,45.53,10954.457855766304,27.7186,27.7247,27.6881,27.7186,10954.4579
2013-06-17 13:00:00,45.54,45.57,45.53,45.55,57409.47357744193,27.7247,27.7429,27.7186,27.7308,57409.4736
2013-06-17 13:05:00,45.56,45.61,45.54,45.58,18460.290090272847,27.7369,27.7673,27.7247,27.749,18460.2901
2013-06-17 13:10:00,45.58,45.6,45.52,45.55,43817.83142306522,27.749,27.7612,27.7125,27.7308,43817.8314
2013-06-17 13:15:00,45.54,45.54,45.5,45.54,7100.1115731818645,27.7247,27.7247,27.7003,27.7247,7100.1116
2013-06-17 13:20:00,45.54,45.56,45.54,45.54,33979.10538594178,27.7247,27.7369,27.7247,27.7247,33979.1054
2013-06-17 13:25:00,45.54,45.62,45.53,45.59,28704.73678872097,27.7247,27.7734,27.7186,27.7551,28704.7368
2013-06-17 13:30:00,45.58,45.68,45.58,45.62,35804.84836190283,27.749,27.8099,27.749,27.7734,35804.8484
2013-06-17 13:35:00,45.62,45.67,45.6,45.62,10447.307029110458,27.7734,27.8038,27.7612,27.7734,10447.307
2013-06-17 13:40:00,45.62,45.64,45.6,45.63,12780.200831727356,27.7734,27.7856,27.7612,27.7795,12780.2008
2013-06-17 13:45:00,45.64,45.65,45.62,45.64,7607.262399837712,27.7856,27.7916,27.7734,27.7856,7607.2624
2013-06-17 13:50:00,45.64,45.69,45.64,45.65,12577.340501065017,27.7856,27.816,27.7856,27.7916,12577.3405
2013-06-17 13:55:00,45.64,45.66,45.63,45.64,7708.692565168882,27.7856,27.7977,27.7795,27.7856,7708.6926
2013-06-17 14:00:00,45.64,45.64,45.62,45.63,5781.519423876661,27.7856,27.7856,27.7734,27.7795,5781.5194
2013-06-17 14:05:00,45.63,45.63,45.54,45.56,30429.04959935085,27.7795,27.7795,27.7247,27.7369,30429.0496
2013-06-17 14:10:00,45.56,45.6,45.51,45.55,21097.474388883253,27.7369,27.7612,27.7064,27.7308,21097.4744
2013-06-17 14:15:00,45.53,45.55,45.51,45.52,27386.14463941576,27.7186,27.7308,27.7064,27.7125,27386.1446
2013-06-17 14:20:00,45.53,45.55,45.44,45.44,24546.10001014301,27.7186,27.7308,27.6638,27.6638,24546.1
2013-06-17 14:25:00,45.43,45.43,45.36,45.39,31950.50207931839,27.6577,27.6577,27.6151,27.6334,31950.5021
2013-06-17 14:30:00,45.39,45.51,45.37,45.47,40166.34547114312,27.6334,27.7064,27.6212,27.6821,40166.3455
2013-06-17 14:35:00,45.47,45.5,45.44,45.46,17750.27893295466,27.6821,27.7003,27.6638,27.676,17750.2789
2013-06-17 14:40:00,45.47,45.49,45.34,45.36,31443.35125266254,27.6821,27.6942,27.6029,27.6151,31443.3513
2013-06-17 14:45:00,45.35,45.36,45.24,45.24,30733.34009534436,27.609,27.6151,27.542,27.542,30733.3401
2013-06-17 14:50:00,45.23,45.23,45.16,45.17,25661.83182878588,27.5359,27.5359,27.4933,27.4994,25661.8318
2013-06-17 14:55:00,45.17,45.17,45.11,45.13,26676.13348209757,27.4994,27.4994,27.4629,27.4751,26676.1335
2013-06-17 15:00:00,45.13,45.19,45.11,45.18,28400.44629272745,27.4751,27.5116,27.4629,27.5055,28400.4463
2013-06-17 15:05:00,45.19,45.26,45.14,45.23,21401.764884876764,27.5116,27.5542,27.4812,27.5359,21401.7649
2013-06-17 15:10:00,45.24,45.24,45.1,45.13,40267.77563647429,27.542,27.542,27.4568,27.4751,40267.7756
2013-06-17 15:15:00,45.13,45.22,45.12,45.21,14403.083477026068,27.4751,27.5299,27.469,27.5238,14403.0835
2013-06-17 15:20:00,45.21,45.26,45.14,45.25,24343.23967948068,27.5238,27.5542,27.4812,27.5481,24343.2397
2013-06-17 15:25:00,45.25,45.32,45.23,45.31,33979.10538594178,27.5481,27.5907,27.5359,27.5847,33979.1054
2013-06-17 15:30:00,45.32,45.45,45.31,45.45,50005.07150826656,27.5907,27.6699,27.5847,27.6699,50005.0715
2013-06-17 15:35:00,45.45,45.57,45.44,45.55,55888.02109747439,27.6699,27.7429,27.6638,27.7308,55888.0211
2013-06-17 15:40:00,45.55,45.58,45.5,45.57,44324.98224972107,27.7308,27.749,27.7003,27.7429,44324.9822
2013-06-17 15:45:00,45.57,45.63,45.51,45.61,110254.58971498124,27.7429,27.7795,27.7064,27.7673,110254.5897
2013-06-17 15:50:00,45.61,45.62,45.52,45.55,109443.14839233187,27.7673,27.7734,27.7125,27.7308,109443.1484
2013-06-17 15:55:00,45.54,45.63,45.54,45.61,160361.09138857896,27.7247,27.7795,27.7247,27.7673,160361.0914
2013-06-18 09:30:00,45.65,45.78,45.55,45.58,36717.71984988335,27.7916,27.8708,27.7308,27.749,36717.7198
2013-06-18 09:35:00,45.56,45.76,45.55,45.72,6592.960746526017,27.7369,27.8586,27.7308,27.8343,6592.9607
2013-06-18 09:40:00,45.68,45.81,45.67,45.72,8418.703722487067,27.8099,27.8891,27.8038,27.8343,8418.7037
2013-06-18 09:45:00,45.75,45.83,45.67,45.83,5477.228927883152,27.8525,27.9012,27.8038,27.9012,5477.2289
2013-06-18 09:50:00,45.83,45.83,45.76,45.79,4057.2066132467794,27.9012,27.9012,27.8586,27.8769,4057.2066
2013-06-18 09:55:00,45.74,45.8,45.72,45.77,7100.1115731818645,27.8464,27.883,27.8343,27.8647,7100.1116
2013-06-18 10:00:00,45.79,45.81,45.58,45.59,26676.13348209757,27.8769,27.8891,27.749,27.7551,26676.1335
2013-06-18 10:05:00,45.59,45.62,45.46,45.55,26371.842986104068,27.7551,27.7734,27.676,27.7308,26371.843
2013-06-18 10:10:00,45.55,45.56,45.41,45.5,18358.85992494168,27.7308,27.7369,27.6455,27.7003,18358.8599
2013-06-18 10:15:00,45.49,45.57,45.47,45.56,14605.943807688407,27.6942,27.7429,27.6821,27.7369,14605.9438
2013-06-18 10:20:00,45.57,45.61,45.49,45.52,20488.89339689624,27.7429,27.7673,27.6942,27.7125,20488.8934
2013-06-18 10:25:00,45.51,45.52,45.43,45.43,11664.469013084492,27.7064,27.7125,27.6577,27.6577,11664.469
2013-06-18 10:30:00,45.44,45.57,45.44,45.52,12881.630997058524,27.6638,27.7429,27.6638,27.7125,12881.631
2013-06-18 10:35:00,45.53,45.56,45.51,45.53,11664.469013084492,27.7186,27.7369,27.7064,27.7186,11664.469
2013-06-18 10:40:00,45.53,45.57,45.5,45.57,11867.329343746833,27.7186,27.7429,27.7003,27.7429,11867.3293
2013-06-18 10:45:00,45.57,45.59,45.54,45.58,11968.759509078,27.7429,27.7551,27.7247,27.749,11968.7595
2013-06-18 10:50:00,45.58,45.69,45.58,45.68,12983.061162389697,27.749,27.816,27.749,27.8099,12983.0612
2013-06-18 10:55:00,45.68,45.69,45.63,45.63,6795.821077188356,27.8099,27.816,27.7795,27.7795,6795.8211
2013-06-18 11:00:00,45.63,45.69,45.63,45.66,15518.815295668932,27.7795,27.816,27.7795,27.7977,15518.8153
2013-06-18 11:05:00,45.66,45.68,45.64,45.65,7708.692565168882,27.7977,27.8099,27.7856,27.7916,7708.6926
2013-06-18 11:10:00,45.64,45.64,45.6,45.61,6491.530581194847,27.7856,27.7856,27.7612,27.7673,6491.5306
2013-06-18 11:15:00,45.61,45.69,45.61,45.67,11157.318186428643,27.7673,27.816,27.7673,27.8038,11157.3182
2013-06-18 11:20:00,45.68,45.69,45.6,45.64,11258.748351759814,27.8099,27.816,27.7612,27.7856,11258.7484
2013-06-18 11:25:00,45.65,45.76,45.64,45.76,23836.08885282483,27.7916,27.8586,27.7856,27.8586,23836.0889
2013-06-18 11:30:00,45.76,45.83,45.76,45.82,14707.373973019576,27.8586,27.9012,27.8586,27.8951,14707.374
2013-06-18 11:35:00,45.81,45.82,45.73,45.73,17344.558271629983,27.8891,27.8951,27.8403,27.8403,17344.5583
2013-06-18 11:40:00,45.73,45.73,45.69,45.71,82969.87524089664,27.8403,27.8403,27.816,27.8282,82969.8752
2013-06-18 11:45:00,45.71,45.73,45.65,45.66,14910.234303681917,27.8282,27.8403,27.7916,27.7977,14910.2343
2013-06-18 11:50:00,45.66,45.66,45.58,45.6,15417.385130337763,27.7977,27.7977,27.749,27.7612,15417.3851
2013-06-18 11:55:00,45.59,45.61,45.46,45.47,19170.30124759104,27.7551,27.7673,27.676,27.6821,19170.3012
2013-06-18 12:00:00,45.47,45.52,45.47,45.49,22720.357034181965,27.6821,27.7125,27.6821,27.6942,22720.357
2013-06-18 12:05:00,45.49,45.5,45.45,45.48,10345.876863779287,27.6942,27.7003,27.6699,27.6881,10345.8769
2013-06-18 12:10:00,45.49,45.5,45.48,45.49,5274.368597220813,27.6942,27.7003,27.6881,27.6942,5274.3686
2013-06-18 12:15:00,45.49,45.55,45.49,45.54,8114.413226493559,27.6942,27.7308,27.6942,27.7247,8114.4132
2013-06-18 12:20:00,45.54,45.54,45.47,45.49,9027.284714474084,27.7247,27.7247,27.6821,27.6942,9027.2847
2013-06-18 12:25:00,45.49,45.53,45.49,45.52,4260.066943909119,27.6942,27.7186,27.6942,27.7125,4260.0669
2013-06-18 12:30:00,45.53,45.57,45.53,45.55,5172.938431889644,27.7186,27.7429,27.7186,27.7308,5172.9384
2013-06-18 12:35:00,45.53,45.55,45.52,45.54,5375.798762551983,27.7186,27.7308,27.7125,27.7247,5375.7988
2013-06-18 12:40:00,45.55,45.58,45.55,45.57,9230.145045136424,27.7308,27.749,27.7308,27.7429,9230.145
2013-06-18 12:45:00,45.57,45.59,45.55,45.56,10853.027690435136,27.7429,27.7551,27.7308,27.7369,10853.0277
2013-06-18 12:50:00,45.57,45.61,45.57,45.59,7911.552895831221,27.7429,27.7673,27.7429,27.7551,7911.5529
2013-06-18 12:55:00,45.6,45.67,45.6,45.65,10548.737194441626,27.7612,27.8038,27.7612,27.7916,10548.7372
2013-06-18 13:00:00,45.65,45.66,45.62,45.63,6491.530581194847,27.7916,27.7977,27.7734,27.7795,6491.5306
2013-06-18 13:05:00,45.63,45.64,45.59,45.61,6795.821077188356,27.7795,27.7856,27.7551,27.7673,6795.8211
2013-06-18 13:10:00,45.59,45.63,45.58,45.61,15214.524799675424,27.7551,27.7795,27.749,27.7673,15214.5248
2013-06-18 13:15:00,45.6,45.6,45.55,45.6,12070.18967440917,27.7612,27.7612,27.7308,27.7612,12070.1897
2013-06-18 13:20:00,45.6,45.62,45.58,45.6,10853.027690435136,27.7612,27.7734,27.749,27.7612,10853.0277
2013-06-18 13:25:00,45.6,45.61,45.55,45.55,16330.256618318288,27.7612,27.7673,27.7308,27.7308,16330.2566
2013-06-18 13:30:00,45.56,45.56,45.49,45.49,6491.530581194847,27.7369,27.7369,27.6942,27.6942,6491.5306
2013-06-18 13:35:00,45.49,45.53,45.49,45.49,7810.122730500051,27.6942,27.7186,27.6942,27.6942,7810.1227
2013-06-18 13:40:00,45.49,45.51,45.48,45.51,37934.88183385739,27.6942,27.7064,27.6881,27.7064,37934.8818
2013-06-18 13:45:00,45.51,45.51,45.47,45.47,18054.56942894817,27.7064,27.7064,27.6821,27.6821,18054.5694
2013-06-18 13:50:00,45.46,45.51,45.46,45.48,22821.78719951313,27.676,27.7064,27.676,27.6881,22821.7872
2013-06-18 13:55:00,45.49,45.52,45.48,45.52,19981.74257024039,27.6942,27.7125,27.6881,27.7125,19981.7426
2013-06-18 14:00:00,45.53,45.54,45.49,45.54,25357.54133279237,27.7186,27.7247,27.6942,27.7247,25357.5413
2013-06-18 14:05:00,45.54,45.6,45.54,45.6,19170.30124759104,27.7247,27.7612,27.7247,27.7612,19170.3012
2013-06-18 14:10:00,45.6,45.61,45.58,45.58,27690.435135409272,27.7612,27.7673,27.749,27.749,27690.4351
2013-06-18 14:15:00,45.58,45.6,45.56,45.56,23836.08885282483,27.749,27.7612,27.7369,27.7369,23836.0889
2013-06-18 14:20:00,45.58,45.62,45.58,45.62,16330.256618318288,27.749,27.7734,27.749,27.7734,16330.2566
2013-06-18 14:25:00,45.61,45.62,45.52,45.59,20488.89339689624,27.7673,27.7734,27.7125,27.7551,20488.8934
2013-06-18 14:30:00,45.6,45.6,45.59,45.6,14707.373973019576,27.7612,27.7612,27.7551,27.7612,14707.374
2013-06-18 14:35:00,45.6,45.6,45.56,45.58,15620.245461000102,27.7612,27.7612,27.7369,27.749,15620.2455
2013-06-18 14:40:00,45.57,45.59,45.54,45.54,24647.530175474185,27.7429,27.7551,27.7247,27.7247,24647.5302
2013-06-18 14:45:00,45.54,45.57,45.52,45.54,80636.98143827975,27.7247,27.7429,27.7125,27.7247,80636.9814
2013-06-18 14:50:00,45.54,45.55,45.45,45.45,55076.57977482503,27.7247,27.7308,27.6699,27.6699,55076.5798
2013-06-18 14:55:00,45.46,45.49,45.43,45.45,55888.02109747439,27.676,27.6942,27.6577,27.6699,55888.0211
2013-06-18 15:00:00,45.45,45.48,45.43,45.45,37934.88183385739,27.6699,27.6881,27.6577,27.6699,37934.8818
2013-06-18 15:05:00,45.44,45.47,45.33,45.35,57916.624404097776,27.6638,27.6821,27.5968,27.609,57916.6244
2013-06-18 15:10:00,45.35,45.36,45.14,45.15,110863.17070696826,27.609,27.6151,27.4812,27.4872,110863.1707
2013-06-18 15:15:00,45.15,45.21,45.14,45.14,199310.2748757481,27.4872,27.5238,27.4812,27.4812,199310.2749
2013-06-18 15:20:00,45.13,45.22,45.05,45.1,116036.1091388579,27.4751,27.5299,27.4264,27.4568,116036.1091
2013-06-18 15:25:00,45.1,45.12,45.0,45.07,100314.43351252662,27.4568,27.469,27.3959,27.4385,100314.4335
2013-06-18 15:30:00,45.07,45.15,45.07,45.1,90982.85830205904,27.4385,27.4872,27.4385,27.4568,90982.8583
2013-06-18 15:35:00,45.1,45.18,45.1,45.18,48280.75869763668,27.4568,27.5055,27.4568,27.5055,48280.7587
2013-06-18 15:40:00,45.17,45.25,45.14,45.16,90171.41697940968,27.4994,27.5481,27.4812,27.4933,90171.417
2013-06-18 15:45:00,45.17,45.23,45.16,45.19,149102.34303681916,27.4994,27.5359,27.4933,27.5116,149102.343
2013-06-18 15:50:00,45.2,45.21,45.14,45.21,115326.09798153971,27.5177,27.5238,27.4812,27.5238,115326.098
2013-06-18 15:55:00,45.2,45.32,45.2,45.32,200121.7161983974,27.5177,27.5907,27.5177,27.5907,200121.7162
2013-06-19 09:30:00,45.27,45.43,45.25,45.42,36819.15001521452,27.5603,27.6577,27.5481,27.6516,36819.15
2013-06-19 09:35:00,45.38,45.64,45.37,45.5,61466.68019068871,27.6273,27.7856,27.6212,27.7003,61466.6802
2013-06-19 09:40:00,45.5,45.52,45.31,45.4,90678.56780606552,27.7003,27.7125,27.5847,27.6394,90678.5678
2013-06-19 09:45:00,45.42,45.54,45.37,45.5,47469.31737498733,27.6516,27.7247,27.6212,27.7003,47469.3174
2013-06-19 09:50:00,45.49,45.51,45.44,45.49,10954.457855766304,27.6942,27.7064,27.6638,27.6942,10954.4579
2013-06-19 09:55:00,45.47,45.63,45.46,45.61,47165.02687899381,27.6821,27.7795,27.676,27.7673,47165.0269
2013-06-19 10:00:00,45.6,45.72,45.6,45.64,54569.42894816919,27.7612,27.8343,27.7612,27.7856,54569.4289
2013-06-19 10:05:00,45.63,45.68,45.62,45.64,15823.10579166244,27.7795,27.8099,27.7734,27.7856,15823.1058
2013-06-19 10:10:00,45.66,45.66,45.56,45.56,6998.681407850695,27.7977,27.7977,27.7369,27.7369,6998.6814
2013-06-19 10:15:00,45.57,45.66,45.55,45.65,34283.395881935285,27.7429,27.7977,27.7308,27.7916,34283.3959
2013-06-19 10:20:00,45.64,45.72,45.64,45.68,31544.781417993712,27.7856,27.8343,27.7856,27.8099,31544.7814
2013-06-19 10:25:00,45.67,45.8,45.66,45.8,22618.926868850795,27.8038,27.883,27.7977,27.883,22618.9269
2013-06-19 10:30:00,45.8,45.87,45.8,45.84,39152.04381783142,27.883,27.9256,27.883,27.9073,39152.0438
2013-06-19 10:35:00,45.85,45.89,45.84,45.84,20286.033066233897,27.9134,27.9378,27.9073,27.9073,20286.0331
2013-06-19 10:40:00,45.83,45.86,45.77,45.82,45440.71406836393,27.9012,27.9195,27.8647,27.8951,45440.7141
2013-06-19 10:45:00,45.81,45.82,45.79,45.8,13185.921493052034,27.8891,27.8951,27.8769,27.883,13185.9215
2013-06-19 10:50:00,45.8,45.8,45.72,45.75,106400.2434323968,27.883,27.883,27.8343,27.8525,106400.2434
2013-06-19 10:55:00,45.75,45.75,45.64,45.72,23633.22852216249,27.8525,27.8525,27.7856,27.8343,23633.2285
2013-06-19 11:00:00,45.73,45.74,45.69,45.69,9027.284714474084,27.8403,27.8464,27.816,27.816,9027.2847
2013-06-19 11:05:00,45.69,45.75,45.69,45.72,12070.18967440917,27.816,27.8525,27.816,27.8343,12070.1897
2013-06-19 11:10:00,45.73,45.76,45.7,45.73,14808.804138350746,27.8403,27.8586,27.8221,27.8403,14808.8041
2013-06-19 11:15:00,45.72,45.72,45.65,45.67,11258.748351759814,27.8343,27.8343,27.7916,27.8038,11258.7484
2013-06-19 11:20:00,45.68,45.69,45.64,45.67,7404.402069175373,27.8099,27.816,27.7856,27.8038,7404.4021
2013-06-19 11:25:00,45.66,45.67,45.61,45.63,13490.21198904554,27.7977,27.8038,27.7673,27.7795,13490.212
2013-06-19 11:30:00,45.62,45.71,45.61,45.7,22720.357034181965,27.7734,27.8282,27.7673,27.8221,22720.357
2013-06-19 11:35:00,45.7,45.72,45.69,45.7,25763.26199411705,27.8221,27.8343,27.816,27.8221,25763.262
2013-06-19 11:40:00,45.7,45.73,45.69,45.73,28501.87645805863,27.8221,27.8403,27.816,27.8403,28501.8765
2013-06-19 11:45:00,45.71,45.74,45.7,45.71,6795.821077188356,27.8282,27.8464,27.8221,27.8282,6795.8211
2013-06-19 11:50:00,45.7,45.7,45.66,45.67,15214.524799675424,27.8221,27.8221,27.7977,27.8038,15214.5248
2013-06-19 11:55:00,45.68,45.74,45.65,45.69,25458.97149812354,27.8099,27.8464,27.7916,27.816,25458.9715
2013-06-19 12:00:00,45.69,45.73,45.68,45.71,20184.60290090273,27.816,27.8403,27.8099,27.8282,20184.6029
2013-06-19 12:05:00,45.71,45.71,45.67,45.69,14301.653311694898,27.8282,27.8282,27.8038,27.816,14301.6533
2013-06-19 12:10:00,45.68,45.7,45.67,45.68,8520.133887818238,27.8099,27.8221,27.8038,27.8099,8520.1339
2013-06-19 12:15:00,45.68,45.69,45.66,45.67,9534.435541129931,27.8099,27.816,27.7977,27.8038,9534.4355
2013-06-19 12:20:00,45.67,45.68,45.63,45.65,8215.843391824728,27.8038,27.8099,27.7795,27.7916,8215.8434
2013-06-19 12:25:00,45.65,45.69,45.65,45.65,17243.128106298813,27.7916,27.816,27.7916,27.7916,17243.1281
2013-06-19 12:30:00,45.65,45.65,45.61,45.63,4970.078101227305,27.7916,27.7916,27.7673,27.7795,4970.0781
2013-06-19 12:35:00,45.63,45.66,45.61,45.66,17141.697940967642,27.7795,27.7977,27.7673,27.7977,17141.6979
2013-06-19 12:40:00,45.67,45.69,45.65,45.65,15113.094634344254,27.8038,27.816,27.7916,27.7916,15113.0946
2013-06-19 12:45:00,45.65,45.65,45.63,45.65,13794.502485039053,27.7916,27.7916,27.7795,27.7916,13794.5025
2013-06-19 12:50:00,45.66,45.68,45.63,45.65,24140.37934881834,27.7977,27.8099,27.7795,27.7916,24140.3793
2013-06-19 12:55:00,45.64,45.64,45.55,45.55,33674.81488994827,27.7856,27.7856,27.7308,27.7308,33674.8149
2013-06-19 13:00:00,45.56,45.56,45.51,45.55,11765.89917841566,27.7369,27.7369,27.7064,27.7308,11765.8992
2013-06-19 13:05:00,45.56,45.58,45.56,45.58,3144.335125266254,27.7369,27.749,27.7369,27.749,3144.3351
2013-06-19 13:10:00,45.58,45.6,45.58,45.6,26777.563647428746,27.749,27.7612,27.749,27.7612,26777.5636
2013-06-19 13:15:00,45.6,45.63,45.59,45.63,9838.72603712344,27.7612,27.7795,27.7551,27.7795,9838.726
2013-06-19 13:20:00,45.63,45.65,45.62,45.64,10244.44669844812,27.7795,27.7916,27.7734,27.7856,10244.4467
2013-06-19 13:25:00,45.64,45.65,45.61,45.64,17141.697940967642,27.7856,27.7916,27.7673,27.7856,17141.6979
2013-06-19 13:30:00,45.63,45.64,45.6,45.61,8824.424383811745,27.7795,27.7856,27.7612,27.7673,8824.4244
2013-06-19 13:35:00,45.61,45.63,45.59,45.6,14504.513642357237,27.7673,27.7795,27.7551,27.7612,14504.5136
2013-06-19 13:40:00,45.6,45.63,45.6,45.63,12881.630997058524,27.7612,27.7795,27.7612,27.7795,12881.631
2013-06-19 13:45:00,45.63,45.65,45.62,45.63,10650.167359772797,27.7795,27.7916,27.7734,27.7795,10650.1674
2013-06-19 13:50:00,45.64,45.67,45.63,45.65,71508.2665584745,27.7856,27.8038,27.7795,27.7916,71508.2666
2013-06-19 13:55:00,45.64,45.67,45.64,45.66,15823.10579166244,27.7856,27.8038,27.7856,27.7977,15823.1058
2013-06-19 14:00:00,45.67,45.74,45.43,45.43,34689.11654325997,27.8038,27.8464,27.6577,27.6577,34689.1165
2013-06-19 14:05:00,45.43,45.54,45.4,45.51,23328.938026168984,27.6577,27.7247,27.6394,27.7064,23328.938
2013-06-19 14:10:00,45.51,45.62,45.42,45.6,21604.6252155391,27.7064,27.7734,27.6516,27.7612,21604.6252
2013-06-19 14:15:00,45.58,45.62,45.52,45.56,141495.08063698144,27.749,27.7734,27.7125,27.7369,141495.0806
2013-06-19 14:20:00,45.56,45.57,45.39,45.43,23024.64753017548,27.7369,27.7429,27.6334,27.6577,23024.6475
2013-06-19 14:25:00,45.44,45.52,45.4,45.51,23531.79835683132,27.6638,27.7125,27.6394,27.7064,23531.7984
2013-06-19 14:30:00,45.51,45.58,45.47,45.48,52540.825641545794,27.7064,27.749,27.6821,27.6881,52540.8256
2013-06-19 14:35:00,45.48,45.65,45.41,45.52,97170.09838726035,27.6881,27.7916,27.6455,27.7125,97170.0984
2013-06-19 14:40:00,45.52,45.63,45.51,45.54,46860.7363830003,27.7125,27.7795,27.7064,27.7247,46860.7364
2013-06-19 14:45:00,45.55,45.55,45.44,45.48,33674.81488994827,27.7308,27.7308,27.6638,27.6881,33674.8149
2013-06-19 14:50:00,45.47,45.5,45.39,45.41,51019.37316157825,27.6821,27.7003,27.6334,27.6455,51019.3732
2013-06-19 14:55:00,45.4,45.4,45.22,45.26,54366.56861750685,27.6394,27.6394,27.5299,27.5542,54366.5686
2013-06-19 15:00:00,45.25,45.37,45.19,45.34,30530.47976468201,27.5481,27.6212,27.5116,27.6029,30530.4798
2013-06-19 15:05:00,45.33,45.35,45.26,45.29,24647.530175474185,27.5968,27.609,27.5542,27.5725,24647.5302
2013-06-19 15:10:00,45.28,45.31,45.21,45.25,27487.57480474693,27.5664,27.5847,27.5238,27.5481,27487.5748
2013-06-19 15:15:00,45.26,45.3,45.16,45.17,39456.33431382493,27.5542,27.5786,27.4933,27.4994,39456.3343
2013-06-19 15:20:00,45.17,45.31,45.17,45.31,47063.59671366264,27.4994,27.5847,27.4994,27.5847,47063.5967
2013-06-19 15:25:00,45.3,45.46,45.3,45.42,97271.52855259154,27.5786,27.676,27.5786,27.6516,97271.5286
2013-06-19 15:30:00,45.42,45.43,45.36,45.38,54062.27812151334,27.6516,27.6577,27.6151,27.6273,54062.2781
2013-06-19 15:35:00,45.37,45.46,45.37,45.39,52337.965310883454,27.6212,27.676,27.6212,27.6334,52337.9653
2013-06-19 15:40:00,45.37,45.4,45.3,45.31,43310.68059640937,27.6212,27.6394,27.5786,27.5847,43310.6806
2013-06-19 15:45:00,45.31,45.32,45.17,45.22,77289.78598235115,27.5847,27.5907,27.4994,27.5299,77289.786
2013-06-19 15:50:00,45.21,45.27,45.15,45.24,113398.92484024748,27.5238,27.5603,27.4872,27.542,113398.9248
2013-06-19 15:55:00,45.24,45.26,45.13,45.13,158332.48808195558,27.542,27.5542,27.4751,27.4751,158332.4881
2013-06-20 09:30:00,44.45,44.55,44.25,44.27,78202.65747033167,27.0611,27.122,26.9393,26.9515,78202.6575
2013-06-20 09:35:00,44.26,44.35,44.2,44.25,62176.6913480069,26.9454,27.0002,26.9089,26.9393,62176.6913
2013-06-20 09:40:00,44.23,44.46,44.2,44.46,36616.28968455218,26.9272,27.0672,26.9089,27.0672,36616.2897
2013-06-20 09:45:00,44.48,44.61,44.48,44.56,36819.15001521452,27.0794,27.1585,27.0794,27.1281,36819.15
2013-06-20 09:50:00,44.56,44.73,44.55,44.67,41484.93762044832,27.1281,27.2316,27.122,27.195,41484.9376
2013-06-20 09:55:00,44.68,44.72,44.52,44.52,34080.53555127295,27.2011,27.2255,27.1037,27.1037,34080.5356
2013-06-20 10:00:00,44.52,44.67,44.47,44.49,39152.04381783142,27.1037,27.195,27.0733,27.0854,39152.0438
2013-06-20 10:05:00,44.48,44.69,44.47,44.61,97372.95871792272,27.0794,27.2072,27.0733,27.1585,97372.9587
2013-06-20 10:10:00,44.59,44.6,44.35,44.38,18866.010751597525,27.1463,27.1524,27.0002,27.0185,18866.0108
2013-06-20 10:15:00,44.38,44.38,44.29,44.37,54569.42894816919,27.0185,27.0185,26.9637,27.0124,54569.4289
2013-06-20 10:20:00,44.36,44.4,44.35,44.4,41484.93762044832,27.0063,27.0306,27.0002,27.0306,41484.9376
2013-06-20 10:25:00,44.39,44.45,44.38,44.4,24748.960340805355,27.0246,27.0611,27.0185,27.0306,24748.9603
2013-06-20 10:30:00,44.39,44.4,44.28,44.28,35297.69753524698,27.0246,27.0306,26.9576,26.9576,35297.6975
2013-06-20 10:35:00,44.28,44.35,44.21,44.21,33979.10538594178,26.9576,27.0002,26.915,26.915,33979.1054
2013-06-20 10:40:00,44.22,44.38,44.17,44.35,41687.79795111066,26.9211,27.0185,26.8906,27.0002,41687.798
2013-06-20 10:45:00,44.34,44.36,44.32,44.35,20387.463231565067,26.9941,27.0063,26.9819,27.0002,20387.4632
2013-06-20 10:50:00,44.34,44.4,44.33,44.4,36514.85951922102,26.9941,27.0306,26.988,27.0306,36514.8595
2013-06-20 10:55:00,44.4,44.41,44.34,44.39,20488.89339689624,27.0306,27.0367,26.9941,27.0246,20488.8934
2013-06-20 11:00:00,44.37,44.39,44.28,44.29,36616.28968455218,27.0124,27.0246,26.9576,26.9637,36616.2897
2013-06-20 11:05:00,44.28,44.29,44.17,44.25,76884.06532102647,26.9576,26.9637,26.8906,26.9393,76884.0653
2013-06-20 11:10:00,44.24,44.3,44.23,44.28,41079.216959123645,26.9332,26.9698,26.9272,26.9576,41079.217
2013-06-20 11:15:00,44.26,44.3,44.13,44.17,23328.938026168984,26.9454,26.9698,26.8663,26.8906,23328.938
2013-06-20 11:20:00,44.16,44.24,44.16,44.2,17953.139263617,26.8845,26.9332,26.8845,26.9089,17953.1393
2013-06-20 11:25:00,44.2,44.23,44.17,44.18,17547.41860229232,26.9089,26.9272,26.8906,26.8967,17547.4186
2013-06-20 11:30:00,44.19,44.23,44.14,44.16,35601.98803124049,26.9028,26.9272,26.8724,26.8845,35601.988
2013-06-20 11:35:00,44.15,44.24,44.15,44.23,22517.496703519628,26.8784,26.9332,26.8784,26.9272,22517.4967
2013-06-20 11:40:00,44.22,44.23,44.19,44.22,18561.720255604017,26.9211,26.9272,26.9028,26.9211,18561.7203
2013-06-20 11:45:00,44.23,44.27,44.22,44.27,25154.68100213004,26.9272,26.9515,26.9211,26.9515,25154.681
2013-06-20 11:50:00,44.27,44.34,44.27,44.34,20691.75372755857,26.9515,26.9941,26.9515,26.9941,20691.7537
2013-06-20 11:55:00,44.35,44.37,44.35,44.35,8621.564053149406,27.0002,27.0124,27.0002,27.0002,8621.5641
2013-06-20 12:00:00,44.35,44.4,44.34,44.38,17547.41860229232,27.0002,27.0306,26.9941,27.0185,17547.4186
2013-06-20 12:05:00,44.37,44.38,44.33,44.38,16837.407444974135,27.0124,27.0185,26.988,27.0185,16837.4074
2013-06-20 12:10:00,44.39,44.42,44.37,44.42,16431.686783649457,27.0246,27.0428,27.0124,27.0428,16431.6868
2013-06-20 12:15:00,44.43,44.43,44.37,44.41,18460.290090272847,27.0489,27.0489,27.0124,27.0367,18460.2901
2013-06-20 12:20:00,44.41,44.41,44.38,44.4,13591.642154376712,27.0367,27.0367,27.0185,27.0306,13591.6422
2013-06-20 12:25:00,44.41,44.44,44.37,44.41,10853.027690435136,27.0367,27.055,27.0124,27.0367,10853.0277
2013-06-20 12:30:00,44.41,44.5,44.4,44.4,17648.84876762349,27.0367,27.0915,27.0306,27.0306,17648.8488
2013-06-20 12:35:00,44.42,44.43,44.4,44.4,13490.21198904554,27.0428,27.0489,27.0306,27.0306,13490.212
2013-06-20 12:40:00,44.4,44.41,44.34,44.4,16837.407444974135,27.0306,27.0367,26.9941,27.0306,16837.4074
2013-06-20 12:45:00,44.4,44.41,44.39,44.41,11867.329343746833,27.0306,27.0367,27.0246,27.0367,11867.3293
2013-06-20 12:50:00,44.41,44.41,44.34,44.34,36413.42935388985,27.0367,27.0367,26.9941,26.9941,36413.4294
2013-06-20 12:55:00,44.34,44.36,44.31,44.31,12577.340501065017,26.9941,27.0063,26.9759,26.9759,12577.3405
2013-06-20 13:00:00,44.31,44.35,44.29,44.31,10345.876863779287,26.9759,27.0002,26.9637,26.9759,10345.8769
2013-06-20 13:05:00,44.3,44.35,44.29,44.35,7505.832234506543,26.9698,27.0002,26.9637,27.0002,7505.8322
2013-06-20 13:10:00,44.35,44.36,44.3,44.3,17344.558271629983,27.0002,27.0063,26.9698,26.9698,17344.5583
2013-06-20 13:15:00,44.3,44.31,44.18,44.2,31443.35125266254,26.9698,26.9759,26.8967,26.9089,31443.3513
2013-06-20 13:20:00,44.19,44.21,44.17,44.21,22416.066538188457,26.9028,26.915,26.8906,26.915,22416.0665
2013-06-20 13:25:00,44.21,44.26,44.2,44.26,8418.703722487067,26.915,26.9454,26.9089,26.9454,8418.7037
2013-06-20 13:30:00,44.26,44.29,44.25,44.29,10447.307029110458,26.9454,26.9637,26.9393,26.9637,10447.307
2013-06-20 13:35:00,44.3,44.3,44.22,44.24,10751.597525103964,26.9698,26.9698,26.9211,26.9332,10751.5975
2013-06-20 13:40:00,44.24,44.29,44.23,44.26,18257.42975961051,26.9332,26.9637,26.9272,26.9454,18257.4298
2013-06-20 13:45:00,44.27,44.31,44.22,44.28,25560.40166345471,26.9515,26.9759,26.9211,26.9576,25560.4017
2013-06-20 13:50:00,44.29,44.3,44.22,44.26,19068.871082259862,26.9637,26.9698,26.9211,26.9454,19068.8711
2013-06-20 13:55:00,44.27,44.28,44.21,44.26,15417.385130337763,26.9515,26.9576,26.915,26.9454,15417.3851
2013-06-20 14:00:00,44.25,44.28,44.16,44.26,27690.435135409272,26.9393,26.9576,26.8845,26.9454,27690.4351
2013-06-20 14:05:00,44.26,44.27,44.2,44.21,20488.89339689624,26.9454,26.9515,26.9089,26.915,20488.8934
2013-06-20 14:10:00,44.2,44.23,44.13,44.15,27487.57480474693,26.9089,26.9272,26.8663,26.8784,27487.5748
2013-06-20 14:15:00,44.14,44.19,44.12,44.12,27081.854143422253,26.8724,26.9028,26.8602,26.8602,27081.8541
2013-06-20 14:20:00,44.11,44.12,43.98,44.0,35196.26736991581,26.8541,26.8602,26.775,26.7871,35196.2674
2013-06-20 14:25:00,44.0,44.1,43.89,43.89,28096.15579673395,26.7871,26.848,26.7202,26.7202,28096.1558
2013-06-20 14:30:00,43.88,43.92,43.84,43.85,37934.88183385739,26.7141,26.7384,26.6897,26.6958,37934.8818
2013-06-20 14:35:00,43.85,43.88,43.75,43.78,41484.93762044832,26.6958,26.7141,26.6349,26.6532,41484.9376
2013-06-20 14:40:00,43.78,43.82,43.77,43.81,24241.809514149507,26.6532,26.6775,26.6471,26.6715,24241.8095
2013-06-20 14:45:00,43.81,43.84,43.77,43.79,24038.94918348717,26.6715,26.6897,26.6471,26.6593,24038.9492
2013-06-20 14:50:00,43.8,43.8,43.73,43.73,28501.87645805863,26.6654,26.6654,26.6228,26.6228,28501.8765
2013-06-20 14:55:00,43.73,43.76,43.67,43.67,29516.17811137032,26.6228,26.641,26.5862,26.5862,29516.1781
2013-06-20 15:00:00,43.68,43.74,43.65,43.71,41282.07728978599,26.5923,26.6288,26.574,26.6106,41282.0773
2013-06-20 15:05:00,43.72,43.86,43.71,43.86,32457.652905974235,26.6167,26.7019,26.6106,26.7019,32457.6529
2013-06-20 15:10:00,43.87,43.88,43.83,43.85,32051.93224464956,26.708,26.7141,26.6836,26.6958,32051.9322
2013-06-20 15:15:00,43.84,43.87,43.8,43.81,43107.82026574703,26.6897,26.708,26.6654,26.6715,43107.8203
2013-06-20 15:20:00,43.81,43.81,43.64,43.67,56902.32275078609,26.6715,26.6715,26.568,26.5862,56902.3228
2013-06-20 15:25:00,43.68,43.71,43.65,43.7,41383.50745511715,26.5923,26.6106,26.574,26.6045,41383.5075
2013-06-20 15:30:00,43.69,43.7,43.59,43.59,55279.440105487374,26.5984,26.6045,26.5375,26.5375,55279.4401
2013-06-20 15:35:00,43.6,43.61,43.55,43.55,73739.73019576022,26.5436,26.5497,26.5132,26.5132,73739.7302
2013-06-20 15:40:00,43.54,43.6,43.53,43.59,73334.00953443554,26.5071,26.5436,26.501,26.5375,73334.0095
2013-06-20 15:45:00,43.59,43.59,43.47,43.51,123440.51120803328,26.5375,26.5375,26.4645,26.4888,123440.5112
2013-06-20 15:50:00,43.51,43.66,43.51,43.63,140480.77898366973,26.4888,26.5801,26.4888,26.5619,140480.779
2013-06-20 15:55:00,43.63,43.77,43.62,43.67,243635.2571254692,26.5619,26.6471,26.5558,26.5862,243635.2571
2013-06-21 09:30:00,44.29,44.37,43.86,43.9,544071.4068363932,26.9637,27.0124,26.7019,26.7262,544071.4068
2013-06-21 09:35:00,43.86,43.95,43.69,43.69,32559.08307130541,26.7019,26.7567,26.5984,26.5984,32559.0831
2013-06-21 09:40:00,43.7,43.78,43.62,43.74,30327.61943401968,26.6045,26.6532,26.5558,26.6288,30327.6194
2013-06-21 09:45:00,43.75,43.77,43.58,43.75,29110.457450045644,26.6349,26.6471,26.5314,26.6349,29110.4575
2013-06-21 09:50:00,43.74,43.75,43.47,43.49,16735.977279642964,26.6288,26.6349,26.4645,26.4766,16735.9773
2013-06-21 09:55:00,43.49,43.62,43.43,43.43,36616.28968455218,26.4766,26.5558,26.4401,26.4401,36616.2897
2013-06-21 10:00:00,43.44,43.46,43.32,43.4,57510.9037427731,26.4462,26.4584,26.3731,26.4218,57510.9037
2013-06-21 10:05:00,43.41,43.41,43.27,43.33,36210.56902322751,26.4279,26.4279,26.3427,26.3792,36210.569
2013-06-21 10:10:00,43.33,43.33,43.25,43.28,54569.42894816919,26.3792,26.3792,26.3305,26.3488,54569.4289
2013-06-21 10:15:00,43.28,43.29,43.04,43.04,65422.45663860432,26.3488,26.3549,26.2027,26.2027,65422.4566
2013-06-21 10:20:00,43.04,43.09,42.99,43.08,66639.61862257836,26.2027,26.2331,26.1722,26.227,66639.6186
2013-06-21 10:25:00,43.07,43.07,43.01,43.06,50613.65250025358,26.2209,26.2209,26.1844,26.2149,50613.6525
2013-06-21 10:30:00,43.07,43.07,43.02,43.02,47063.59671366264,26.2209,26.2209,26.1905,26.1905,47063.5967
2013-06-21 10:35:00,43.01,43.03,42.79,42.87,52540.825641545794,26.1844,26.1966,26.0505,26.0992,52540.8256
2013-06-21 10:40:00,42.86,42.87,42.74,42.79,40572.06613246779,26.0931,26.0992,26.02,26.0505,40572.0661
2013-06-21 10:45:00,42.81,43.02,42.81,43.02,32051.93224464956,26.0627,26.1905,26.0627,26.1905,32051.9322
2013-06-21 10:50:00,43.02,43.09,42.97,43.06,62379.55167866924,26.1905,26.2331,26.1601,26.2149,62379.5517
2013-06-21 10:55:00,43.07,43.08,42.91,42.95,83679.88639821483,26.2209,26.227,26.1235,26.1479,83679.8864
2013-06-21 11:00:00,42.94,42.98,42.79,42.8,45034.993407039256,26.1418,26.1662,26.0505,26.0566,45034.9934
2013-06-21 11:05:00,42.8,42.8,42.7,42.76,58322.34506542246,26.0566,26.0566,25.9957,26.0322,58322.3451
2013-06-21 11:10:00,42.76,42.76,42.52,42.52,95445.78557663049,26.0322,26.0322,25.8861,25.8861,95445.7856
2013-06-21 11:15:00,42.54,42.62,42.5,42.56,107211.68475504615,25.8983,25.947,25.8739,25.9105,107211.6848
2013-06-21 11:20:00,42.56,42.56,42.43,42.45,65625.31696926666,25.9105,25.9105,25.8313,25.8435,65625.317
2013-06-21 11:25:00,42.46,42.47,42.32,42.38,91084.2884673902,25.8496,25.8557,25.7643,25.8009,91084.2885
2013-06-21 11:30:00,42.36,42.36,42.23,42.26,61365.25002535754,25.7887,25.7887,25.7096,25.7278,61365.25
2013-06-21 11:35:00,42.27,42.31,42.24,42.25,59742.36738005883,25.7339,25.7583,25.7156,25.7217,59742.3674
2013-06-21 11:40:00,42.26,42.28,42.13,42.16,55482.30043614971,25.7278,25.74,25.6487,25.6669,55482.3004
2013-06-21 11:45:00,42.16,42.26,42.13,42.19,91692.86945937722,25.6669,25.7278,25.6487,25.6852,91692.8695
2013-06-21 11:50:00,42.19,42.21,41.91,41.91,136727.8628664165,25.6852,25.6974,25.5147,25.5147,136727.8629
2013-06-21 11:55:00,41.9,42.03,41.9,41.98,89562.83598742266,25.5087,25.5878,25.5087,25.5574,89562.836
2013-06-21 12:00:00,41.99,42.16,41.99,42.16,81854.14342225378,25.5634,25.6669,25.5634,25.6669,81854.1434
2013-06-21 12:05:00,42.15,42.22,42.1,42.1,50207.9318389289,25.6609,25.7035,25.6304,25.6304,50207.9318
2013-06-21 12:10:00,42.1,42.27,42.09,42.21,61770.970686682216,25.6304,25.7339,25.6243,25.6974,61770.9707
2013-06-21 12:15:00,42.21,42.3,42.2,42.29,30631.909930013186,25.6974,25.7522,25.6913,25.7461,30631.9099
2013-06-21 12:20:00,42.28,42.31,42.26,42.3,51019.37316157825,25.74,25.7583,25.7278,25.7522,51019.3732
2013-06-21 12:25:00,42.3,42.41,42.3,42.41,35297.69753524698,25.7522,25.8191,25.7522,25.8191,35297.6975
2013-06-21 12:30:00,42.41,42.42,42.3,42.3,68972.51242519525,25.8191,25.8252,25.7522,25.7522,68972.5124
2013-06-21 12:35:00,42.3,42.37,42.3,42.34,50207.9318389289,25.7522,25.7948,25.7522,25.7765,50207.9318
2013-06-21 12:40:00,42.34,42.4,42.31,42.35,144842.27609291003,25.7765,25.8131,25.7583,25.7826,144842.2761
2013-06-21 12:45:00,42.35,42.63,42.3,42.6,77796.936809007,25.7826,25.9531,25.7522,25.9348,77796.9368
2013-06-21 12:50:00,42.59,42.6,42.48,42.52,105791.66244040978,25.9287,25.9348,25.8618,25.8861,105791.6624
2013-06-21 12:55:00,42.51,42.8,42.48,42.74,57612.33390810427,25.88,26.0566,25.8618,26.02,57612.3339
2013-06-21 13:00:00,42.75,42.77,42.6,42.62,41383.50745511715,26.0261,26.0383,25.9348,25.947,41383.5075
2013-06-21 13:05:00,42.62,42.77,42.6,42.76,30327.61943401968,25.947,26.0383,25.9348,26.0322,30327.6194
2013-06-21 13:10:00,42.76,42.8,42.73,42.79,25661.83182878588,26.0322,26.0566,26.014,26.0505,25661.8318
2013-06-21 13:15:00,42.8,42.85,42.76,42.76,36210.56902322751,26.0566,26.087,26.0322,26.0322,36210.569
2013-06-21 13:20:00,42.76,42.76,42.59,42.59,34993.40703925347,26.0322,26.0322,25.9287,25.9287,34993.407
2013-06-21 13:25:00,42.6,42.6,42.49,42.55,33066.233897961254,25.9348,25.9348,25.8678,25.9044,33066.2339
2013-06-21 13:30:00,42.55,42.72,42.55,42.72,41282.07728978599,25.9044,26.0079,25.9044,26.0079,41282.0773
2013-06-21 13:35:00,42.72,42.73,42.67,42.71,38137.742164519725,26.0079,26.014,25.9774,26.0018,38137.7422
2013-06-21 13:40:00,42.72,42.74,42.65,42.71,21198.904554214423,26.0079,26.02,25.9652,26.0018,21198.9046
2013-06-21 13:45:00,42.71,42.71,42.62,42.62,24444.669844811848,26.0018,26.0018,25.947,25.947,24444.6698
2013-06-21 13:50:00,42.62,42.67,42.58,42.61,32254.79257531189,25.947,25.9774,25.9226,25.9409,32254.7926
2013-06-21 13:55:00,42.62,42.63,42.54,42.54,26067.55249011056,25.947,25.9531,25.8983,25.8983,26067.5525
2013-06-21 14:00:00,42.54,42.6,42.45,42.46,56395.17192413024,25.8983,25.9348,25.8435,25.8496,56395.1719
2013-06-21 14:05:00,42.45,42.45,42.29,42.31,70595.39507049396,25.8435,25.8435,25.7461,25.7583,70595.3951
2013-06-21 14:10:00,42.3,42.56,42.3,42.56,49193.6301856172,25.7522,25.9105,25.7522,25.9105,49193.6302
2013-06-21 14:15:00,42.57,42.67,42.57,42.67,50207.9318389289,25.9165,25.9774,25.9165,25.9774,50207.9318
2013-06-21 14:20:00,42.66,42.7,42.6,42.68,34283.395881935285,25.9713,25.9957,25.9348,25.9835,34283.3959
2013-06-21 14:25:00,42.67,42.79,42.66,42.78,32051.93224464956,25.9774,26.0505,25.9713,26.0444,32051.9322
2013-06-21 14:30:00,42.79,42.84,42.73,42.81,43817.83142306522,26.0505,26.0809,26.014,26.0627,43817.8314
2013-06-21 14:35:00,42.8,42.82,42.74,42.76,50917.94299624708,26.0566,26.0687,26.02,26.0322,50917.943
2013-06-21 14:40:00,42.76,42.76,42.66,42.68,56800.89258545492,26.0322,26.0322,25.9713,25.9835,56800.8926
2013-06-21 14:45:00,42.69,42.82,42.69,42.76,52845.116137539306,25.9896,26.0687,25.9896,26.0322,52845.1161
2013-06-21 14:50:00,42.77,42.79,42.72,42.73,41180.647124454816,26.0383,26.0505,26.0079,26.014,41180.6471
2013-06-21 14:55:00,42.73,42.79,42.66,42.77,47165.02687899381,26.014,26.0505,25.9713,26.0383,47165.0269
2013-06-21 15:00:00,42.78,42.91,42.78,42.91,45542.1442336951,26.0444,26.1235,26.0444,26.1235,45542.1442
2013-06-21 15:05:00,42.91,42.98,42.89,42.95,59945.22771072117,26.1235,26.1662,26.1114,26.1479,59945.2277
2013-06-21 15:10:00,42.95,43.06,42.94,43.02,45440.71406836393,26.1479,26.2149,26.1418,26.1905,45440.7141
2013-06-21 15:15:00,43.03,43.07,42.98,42.98,68161.0711025459,26.1966,26.2209,26.1662,26.1662,68161.0711
2013-06-21 15:20:00,42.98,43.08,42.98,43.07,51222.23349224059,26.1662,26.227,26.1662,26.2209,51222.2335
2013-06-21 15:25:00,43.08,43.16,43.05,43.14,41383.50745511715,26.227,26.2757,26.2088,26.2636,41383.5075
2013-06-21 15:30:00,43.14,43.2,43.12,43.12,63190.9930013186,26.2636,26.3001,26.2514,26.2514,63190.993
2013-06-21 15:35:00,43.11,43.12,43.05,43.05,63901.00415863678,26.2453,26.2514,26.2088,26.2088,63901.0042
2013-06-21 15:40:00,43.05,43.06,42.94,42.95,80028.40044629273,26.2088,26.2149,26.1418,26.1479,80028.4004
2013-06-21 15:45:00,42.95,43.04,42.89,43.03,104473.07029110458,26.1479,26.2027,26.1114,26.1966,104473.0703
2013-06-21 15:50:00,43.02,43.02,42.96,43.01,133177.80707982555,26.1905,26.1905,26.154,26.1844,133177.8071
2013-06-21 15:55:00,43.01,43.05,42.95,42.99,285525.91540724214,26.1844,26.2088,26.1479,26.1722,285525.9154
2013-06-24 09:30:00,42.26,42.3,42.08,42.16,78202.65747033167,25.7278,25.7522,25.6182,25.6669,78202.6575
2013-06-24 09:35:00,42.15,42.16,41.9,41.9,56598.032254792575,25.6609,25.6669,25.5087,25.5087,56598.0323
2013-06-24 09:40:00,41.92,42.14,41.9,42.13,49700.78101227305,25.5208,25.6548,25.5087,25.6487,49700.781
2013-06-24 09:45:00,42.13,42.27,42.03,42.27,27589.004970078106,25.6487,25.7339,25.5878,25.7339,27589.005
2013-06-24 09:50:00,42.29,42.3,42.04,42.14,58930.92605740947,25.7461,25.7522,25.5939,25.6548,58930.9261
2013-06-24 09:55:00,42.13,42.22,42.09,42.15,51627.95415356527,25.6487,25.7035,25.6243,25.6609,51627.9542
2013-06-24 10:00:00,42.16,42.22,42.07,42.22,86317.07069682523,25.6669,25.7035,25.6121,25.7035,86317.0707
2013-06-24 10:05:00,42.22,42.22,42.15,42.19,31240.490922000205,25.7035,25.7035,25.6609,25.6852,31240.4909
2013-06-24 10:10:00,42.19,42.22,42.16,42.22,31849.07191398722,25.6852,25.7035,25.6669,25.7035,31849.0719
2013-06-24 10:15:00,42.22,42.23,42.1,42.15,24038.94918348717,25.7035,25.7096,25.6304,25.6609,24038.9492
2013-06-24 10:20:00,42.16,42.16,42.0,42.1,58322.34506542246,25.6669,25.6669,25.5695,25.6304,58322.3451
2013-06-24 10:25:00,42.1,42.24,42.05,42.2,23126.077695506643,25.6304,25.7156,25.6,25.6913,23126.0777
2013-06-24 10:30:00,42.19,42.19,42.08,42.11,47570.747540318494,25.6852,25.6852,25.6182,25.6365,47570.7475
2013-06-24 10:35:00,42.1,42.29,42.1,42.28,27081.854143422253,25.6304,25.7461,25.6304,25.74,27081.8541
2013-06-24 10:40:00,42.28,42.31,42.24,42.3,42904.95993508469,25.74,25.7583,25.7156,25.7522,42904.9599
2013-06-24 10:45:00,42.3,42.37,42.28,42.36,21807.48554620144,25.7522,25.7948,25.74,25.7887,21807.4855
2013-06-24 10:50:00,42.37,42.38,42.23,42.25,40774.92646313013,25.7948,25.8009,25.7096,25.7217,40774.9265
2013-06-24 10:55:00,42.25,42.29,42.19,42.19,31544.781417993712,25.7217,25.7461,25.6852,25.6852,31544.7814
2013-06-24 11:00:00,42.19,42.21,42.15,42.19,30733.34009534436,25.6852,25.6974,25.6609,25.6852,30733.3401
2013-06-24 11:05:00,42.18,42.24,42.13,42.16,23836.08885282483,25.6791,25.7156,25.6487,25.6669,23836.0889
2013-06-24 11:10:00,42.15,42.19,42.05,42.05,22923.217364844302,25.6609,25.6852,25.6,25.6,22923.2174
2013-06-24 11:15:00,42.05,42.08,41.97,42.06,33167.664063292425,25.6,25.6182,25.5513,25.6061,33167.6641
2013-06-24 11:20:00,42.06,42.06,41.89,41.94,55786.59093214322,25.6061,25.6061,25.5026,25.533,55786.5909
2013-06-24 11:25:00,41.94,41.99,41.93,41.95,40267.77563647429,25.533,25.5634,25.5269,25.5391,40267.7756
2013-06-24 11:30:00,41.96,42.09,41.95,42.04,44122.12191905873,25.5452,25.6243,25.5391,25.5939,44122.1219
2013-06-24 11:35:00,42.04,42.08,42.0,42.08,35703.41819657166,25.5939,25.6182,25.5695,25.6182,35703.4182
2013-06-24 11:40:00,42.08,42.18,42.08,42.09,32863.37356729891,25.6182,25.6791,25.6182,25.6243,32863.3736
2013-06-24 11:45:00,42.09,42.12,42.04,42.12,13693.07231970788,25.6243,25.6426,25.5939,25.6426,13693.0723
2013-06-24 11:50:00,42.12,42.17,42.09,42.1,15113.094634344254,25.6426,25.673,25.6243,25.6304,15113.0946
2013-06-24 11:55:00,42.1,42.17,42.07,42.13,15924.53595699361,25.6304,25.673,25.6121,25.6487,15924.536
2013-06-24 12:00:00,42.15,42.22,42.03,42.07,30530.47976468201,25.6609,25.7035,25.5878,25.6121,30530.4798
2013-06-24 12:05:00,42.05,42.05,42.0,42.04,20590.323562227408,25.6,25.6,25.5695,25.5939,20590.3236
2013-06-24 12:10:00,42.04,42.04,41.95,41.95,26980.423978091083,25.5939,25.5939,25.5391,25.5391,26980.424
2013-06-24 12:15:00,41.96,41.97,41.84,41.86,35297.69753524698,25.5452,25.5513,25.4721,25.4843,35297.6975
2013-06-24 12:20:00,41.85,41.89,41.79,41.8,72218.27771579268,25.4782,25.5026,25.4417,25.4478,72218.2777
2013-06-24 12:25:00,41.8,41.91,41.76,41.86,71406.83639314333,25.4478,25.5147,25.4234,25.4843,71406.8364
2013-06-24 12:30:00,41.86,41.92,41.81,41.87,69885.38391317578,25.4843,25.5208,25.4539,25.4904,69885.3839
2013-06-24 12:35:00,41.87,41.9,41.78,41.81,39456.33431382493,25.4904,25.5087,25.4356,25.4539,39456.3343
2013-06-24 12:40:00,41.81,41.88,41.79,41.84,59438.07688406532,25.4539,25.4965,25.4417,25.4721,59438.0769
2013-06-24 12:45:00,41.85,41.89,41.8,41.8,16533.116948980627,25.4782,25.5026,25.4478,25.4478,16533.1169
2013-06-24 12:50:00,41.79,41.85,41.78,41.85,24850.39050613653,25.4417,25.4782,25.4356,25.4782,24850.3905
2013-06-24 12:55:00,41.86,42.03,41.86,42.02,39557.7644791561,25.4843,25.5878,25.4843,25.5817,39557.7645
2013-06-24 13:00:00,42.02,42.03,41.95,41.96,24343.23967948068,25.5817,25.5878,25.5391,25.5452,24343.2397
2013-06-24 13:05:00,41.96,41.97,41.81,41.82,18460.290090272847,25.5452,25.5513,25.4539,25.4599,18460.2901
2013-06-24 13:10:00,41.82,41.95,41.8,41.93,24748.960340805355,25.4599,25.5391,25.4478,25.5269,24748.9603
2013-06-24 13:15:00,41.95,42.03,41.93,42.01,52033.67481488995,25.5391,25.5878,25.5269,25.5756,52033.6748
2013-06-24 13:20:00,42.02,42.03,41.94,41.96,36210.56902322751,25.5817,25.5878,25.533,25.5452,36210.569
2013-06-24 13:25:00,41.94,41.97,41.85,41.91,33269.094228623595,25.533,25.5513,25.4782,25.5147,33269.0942
2013-06-24 13:30:00,41.92,42.01,41.9,42.0,51627.95415356527,25.5208,25.5756,25.5087,25.5695,51627.9542
2013-06-24 13:35:00,42.01,42.05,41.95,42.05,21604.6252155391,25.5756,25.6,25.5391,25.6,21604.6252
2013-06-24 13:40:00,42.04,42.17,42.04,42.16,25864.69215944822,25.5939,25.673,25.5939,25.6669,25864.6922
2013-06-24 13:45:00,42.16,42.17,42.01,42.04,24850.39050613653,25.6669,25.673,25.5756,25.5939,24850.3905
2013-06-24 13:50:00,42.03,42.03,41.97,42.01,24748.960340805355,25.5878,25.5878,25.5513,25.5756,24748.9603
2013-06-24 13:55:00,42.01,42.14,41.99,42.14,21198.904554214423,25.5756,25.6548,25.5634,25.6548,21198.9046
2013-06-24 14:00:00,42.15,42.3,42.14,42.26,53859.417790851,25.6609,25.7522,25.6548,25.7278,53859.4178
2013-06-24 14:05:00,42.27,42.39,42.27,42.38,39152.04381783142,25.7339,25.807,25.7339,25.8009,39152.0438
2013-06-24 14:10:00,42.37,42.42,42.3,42.3,30530.47976468201,25.7948,25.8252,25.7522,25.7522,30530.4798
2013-06-24 14:15:00,42.3,42.4,42.3,42.39,33370.524393954765,25.7522,25.8131,25.7522,25.807,33370.5244
2013-06-24 14:20:00,42.39,42.43,42.34,42.36,46860.7363830003,25.807,25.8313,25.7765,25.7887,46860.7364
2013-06-24 14:25:00,42.35,42.51,42.34,42.51,32254.79257531189,25.7826,25.88,25.7765,25.88,32254.7926
2013-06-24 14:30:00,42.5,42.57,42.49,42.54,51120.80332690942,25.8739,25.9165,25.8678,25.8983,51120.8033
2013-06-24 14:35:00,42.54,42.59,42.47,42.59,59336.64671873416,25.8983,25.9287,25.8557,25.9287,59336.6467
2013-06-24 14:40:00,42.59,42.6,42.49,42.5,64205.294654630285,25.9287,25.9348,25.8678,25.8739,64205.2947
2013-06-24 14:45:00,42.49,42.51,42.38,42.48,64205.294654630285,25.8678,25.88,25.8009,25.8618,64205.2947
2013-06-24 14:50:00,42.48,42.53,42.43,42.44,31950.50207931839,25.8618,25.8922,25.8313,25.8374,31950.5021
2013-06-24 14:55:00,42.44,42.48,42.36,42.45,59336.64671873416,25.8374,25.8618,25.7887,25.8435,59336.6467
2013-06-24 15:00:00,42.44,42.48,42.39,42.44,56090.88142813673,25.8374,25.8618,25.807,25.8374,56090.8814
2013-06-24 15:05:00,42.44,42.51,42.44,42.45,59539.50704939649,25.8374,25.88,25.8374,25.8435,59539.507
2013-06-24 15:10:00,42.45,42.51,42.44,42.45,41586.36778577949,25.8435,25.88,25.8374,25.8435,41586.3678
2013-06-24 15:15:00,42.45,42.46,42.38,42.39,73029.71903844204,25.8435,25.8496,25.8009,25.807,73029.719
2013-06-24 15:20:00,42.39,42.5,42.39,42.42,55076.57977482503,25.807,25.8739,25.807,25.8252,55076.5798
2013-06-24 15:25:00,42.42,42.44,42.35,42.37,44832.13307637692,25.8252,25.8374,25.7826,25.7948,44832.1331
2013-06-24 15:30:00,42.37,42.47,42.37,42.4,48585.04919363018,25.7948,25.8557,25.7948,25.8131,48585.0492
2013-06-24 15:35:00,42.4,42.58,42.38,42.57,68262.50126787707,25.8131,25.9226,25.8009,25.9165,68262.5013
2013-06-24 15:40:00,42.57,42.57,42.45,42.47,101937.31615782532,25.9165,25.9165,25.8435,25.8557,101937.3162
2013-06-24 15:45:00,42.46,42.46,42.27,42.33,150015.21452479967,25.8496,25.8496,25.7339,25.7704,150015.2145
2013-06-24 15:50:00,42.32,42.47,42.32,42.44,189167.2583426311,25.7643,25.8557,25.7643,25.8374,189167.2583
2013-06-24 15:55:00,42.44,42.44,42.28,42.29,348108.3274165737,25.8374,25.8374,25.74,25.7461,348108.3274
2013-06-25 09:30:00,42.73,42.84,42.66,42.81,82361.29424890963,26.014,26.0809,25.9713,26.0627,82361.2942
2013-06-25 09:35:00,42.84,42.84,42.48,42.65,58119.48473476012,26.0809,26.0809,25.8618,25.9652,58119.4847
2013-06-25 09:40:00,42.65,42.84,42.63,42.72,46049.29506035095,25.9652,26.0809,25.9531,26.0079,46049.2951
2013-06-25 09:45:00,42.72,42.76,42.49,42.53,51627.95415356527,26.0079,26.0322,25.8678,25.8922,51627.9542
2013-06-25 09:50:00,42.53,42.56,42.35,42.35,51932.24464955878,25.8922,25.9105,25.7826,25.7826,51932.2446
2013-06-25 09:55:00,42.35,42.49,42.28,42.45,39760.62480981844,25.7826,25.8678,25.74,25.8435,39760.6248
2013-06-25 10:00:00,42.43,42.52,42.33,42.49,106704.5339283903,25.8313,25.8861,25.7704,25.8678,106704.5339
2013-06-25 10:05:00,42.49,42.5,42.28,42.4,89765.696318085,25.8678,25.8739,25.74,25.8131,89765.6963
2013-06-25 10:10:00,42.39,42.45,42.33,42.41,72421.13804645502,25.807,25.8435,25.7704,25.8191,72421.138
2013-06-25 10:15:00,42.43,42.44,42.3,42.39,63901.00415863678,25.8313,25.8374,25.7522,25.807,63901.0042
2013-06-25 10:20:00,42.37,42.48,42.34,42.46,34689.11654325997,25.7948,25.8618,25.7765,25.8496,34689.1165
2013-06-25 10:25:00,42.46,42.49,42.39,42.47,24647.530175474185,25.8496,25.8678,25.807,25.8557,24647.5302
2013-06-25 10:30:00,42.46,42.51,42.43,42.48,30023.32893802617,25.8496,25.88,25.8313,25.8618,30023.3289
2013-06-25 10:35:00,42.47,42.58,42.41,42.57,28806.166954052136,25.8557,25.9226,25.8191,25.9165,28806.167
2013-06-25 10:40:00,42.56,42.65,42.54,42.65,27284.714474084594,25.9105,25.9652,25.8983,25.9652,27284.7145
2013-06-25 10:45:00,42.64,42.75,42.64,42.72,55888.02109747439,25.9592,26.0261,25.9592,26.0079,55888.0211
2013-06-25 10:50:00,42.72,42.72,42.61,42.67,25560.40166345471,26.0079,26.0079,25.9409,25.9774,25560.4017
2013-06-25 10:55:00,42.69,42.73,42.63,42.63,41789.22811644183,25.9896,26.014,25.9531,25.9531,41789.2281
2013-06-25 11:00:00,42.63,42.65,42.52,42.62,27386.14463941576,25.9531,25.9652,25.8861,25.947,27386.1446
2013-06-25 11:05:00,42.6,42.62,42.58,42.61,24444.669844811848,25.9348,25.947,25.9226,25.9409,24444.6698
2013-06-25 11:10:00,42.62,42.64,42.6,42.61,35703.41819657166,25.947,25.9592,25.9348,25.9409,35703.4182
2013-06-25 11:15:00,42.62,42.63,42.52,42.52,35601.98803124049,25.947,25.9531,25.8861,25.8861,35601.988
2013-06-25 11:20:00,42.52,42.53,42.44,42.44,26067.55249011056,25.8861,25.8922,25.8374,25.8374,26067.5525
2013-06-25 11:25:00,42.43,42.47,42.37,42.45,29414.74794603915,25.8313,25.8557,25.7948,25.8435,29414.7479
2013-06-25 11:30:00,42.45,42.55,42.44,42.49,30124.759103357337,25.8435,25.9044,25.8374,25.8678,30124.7591
2013-06-25 11:35:00,42.5,42.58,42.5,42.54,16025.96612232478,25.8739,25.9226,25.8739,25.8983,16025.9661
2013-06-25 11:40:00,42.55,42.63,42.55,42.62,42296.37894309768,25.9044,25.9531,25.9044,25.947,42296.3789
2013-06-25 11:45:00,42.61,42.61,42.53,42.6,30834.770260675527,25.9409,25.9409,25.8922,25.9348,30834.7703
2013-06-25 11:50:00,42.59,42.64,42.58,42.6,22314.636372857287,25.9287,25.9592,25.9226,25.9348,22314.6364
2013-06-25 11:55:00,42.58,42.65,42.55,42.65,28501.87645805863,25.9226,25.9652,25.9044,25.9652,28501.8765
2013-06-25 12:00:00,42.64,42.65,42.57,42.57,30936.200426006693,25.9592,25.9652,25.9165,25.9165,30936.2004
2013-06-25 12:05:00,42.58,42.63,42.57,42.61,31646.211583324883,25.9226,25.9531,25.9165,25.9409,31646.2116
2013-06-25 12:10:00,42.61,42.64,42.59,42.64,33370.524393954765,25.9409,25.9592,25.9287,25.9592,33370.5244
2013-06-25 12:15:00,42.63,42.64,42.57,42.64,32761.943401967743,25.9531,25.9592,25.9165,25.9592,32761.9434
2013-06-25 12:20:00,42.63,42.63,42.57,42.59,13388.781823714373,25.9531,25.9531,25.9165,25.9287,13388.7818
2013-06-25 12:25:00,42.59,42.64,42.58,42.58,23734.658687493666,25.9287,25.9592,25.9226,25.9226,23734.6587
2013-06-25 12:30:00,42.59,42.72,42.59,42.68,17243.128106298813,25.9287,26.0079,25.9287,25.9835,17243.1281
2013-06-25 12:35:00,42.69,42.7,42.65,42.7,11258.748351759814,25.9896,25.9957,25.9652,25.9957,11258.7484
2013-06-25 12:40:00,42.71,42.73,42.66,42.69,14301.653311694898,26.0018,26.014,25.9713,25.9896,14301.6533
2013-06-25 12:45:00,42.69,42.72,42.65,42.7,8520.133887818238,25.9896,26.0079,25.9652,25.9957,8520.1339
2013-06-25 12:50:00,42.7,42.73,42.7,42.71,11867.329343746833,25.9957,26.014,25.9957,26.0018,11867.3293
2013-06-25 12:55:00,42.71,42.71,42.63,42.64,12780.200831727356,26.0018,26.0018,25.9531,25.9592,12780.2008
2013-06-25 13:00:00,42.64,42.69,42.62,42.69,10143.016533116948,25.9592,25.9896,25.947,25.9896,10143.0165
2013-06-25 13:05:00,42.68,42.7,42.61,42.61,19981.74257024039,25.9835,25.9957,25.9409,25.9409,19981.7426
2013-06-25 13:10:00,42.6,42.64,42.57,42.64,11157.318186428643,25.9348,25.9592,25.9165,25.9592,11157.3182
2013-06-25 13:15:00,42.63,42.63,42.54,42.55,10853.027690435136,25.9531,25.9531,25.8983,25.9044,10853.0277
2013-06-25 13:20:00,42.53,42.55,42.5,42.54,11867.329343746833,25.8922,25.9044,25.8739,25.8983,11867.3293
2013-06-25 13:25:00,42.54,42.57,42.53,42.55,13185.921493052034,25.8983,25.9165,25.8922,25.9044,13185.9215
2013-06-25 13:30:00,42.55,42.57,42.51,42.55,17445.988436961154,25.9044,25.9165,25.88,25.9044,17445.9884
2013-06-25 13:35:00,42.55,42.62,42.54,42.61,9433.005375798764,25.9044,25.947,25.8983,25.9409,9433.0054
2013-06-25 13:40:00,42.62,42.72,42.58,42.68,20691.75372755857,25.947,26.0079,25.9226,25.9835,20691.7537
2013-06-25 13:45:00,42.68,42.73,42.66,42.73,14808.804138350746,25.9835,26.014,25.9713,26.014,14808.8041
2013-06-25 13:50:00,42.73,42.74,42.65,42.67,11563.038847753322,26.014,26.02,25.9652,25.9774,11563.0388
2013-06-25 13:55:00,42.67,42.67,42.6,42.62,15315.954965006593,25.9774,25.9774,25.9348,25.947,15315.955
2013-06-25 14:00:00,42.62,42.66,42.57,42.61,22010.34587686378,25.947,25.9713,25.9165,25.9409,22010.3459
2013-06-25 14:05:00,42.62,42.63,42.57,42.58,17953.139263617,25.947,25.9531,25.9165,25.9226,17953.1393
2013-06-25 14:10:00,42.58,42.65,42.57,42.65,18866.010751597525,25.9226,25.9652,25.9165,25.9652,18866.0108
2013-06-25 14:15:00,42.65,42.72,42.64,42.72,13997.36281570139,25.9652,26.0079,25.9592,26.0079,13997.3628
2013-06-25 14:20:00,42.72,42.72,42.63,42.67,22314.636372857287,26.0079,26.0079,25.9531,25.9774,22314.6364
2013-06-25 14:25:00,42.67,42.75,42.67,42.75,16228.826452987118,25.9774,26.0261,25.9774,26.0261,16228.8265
2013-06-25 14:30:00,42.75,42.78,42.69,42.76,20793.183892889745,26.0261,26.0444,25.9896,26.0322,20793.1839
2013-06-25 14:35:00,42.76,42.79,42.71,42.74,18561.720255604017,26.0322,26.0505,26.0018,26.02,18561.7203
2013-06-25 14:40:00,42.75,42.79,42.71,42.72,18967.440916928696,26.0261,26.0505,26.0018,26.0079,18967.4409
2013-06-25 14:45:00,42.72,42.73,42.68,42.68,20488.89339689624,26.0079,26.014,25.9835,25.9835,20488.8934
2013-06-25 14:50:00,42.68,42.71,42.67,42.69,12171.61983974034,25.9835,26.0018,25.9774,25.9896,12171.6198
2013-06-25 14:55:00,42.7,42.73,42.61,42.67,24647.530175474185,25.9957,26.014,25.9409,25.9774,24647.5302
2013-06-25 15:00:00,42.67,42.72,42.65,42.65,26676.13348209757,25.9774,26.0079,25.9652,25.9652,26676.1335
2013-06-25 15:05:00,42.65,42.69,42.61,42.66,20590.323562227408,25.9652,25.9896,25.9409,25.9713,20590.3236
2013-06-25 15:10:00,42.66,42.71,42.65,42.69,29313.31778070798,25.9713,26.0018,25.9652,25.9896,29313.3178
2013-06-25 15:15:00,42.69,42.74,42.66,42.66,21198.904554214423,25.9896,26.02,25.9713,25.9713,21198.9046
2013-06-25 15:20:00,42.66,42.77,42.66,42.76,14605.943807688407,25.9713,26.0383,25.9713,26.0322,14605.9438
2013-06-25 15:25:00,42.75,42.82,42.72,42.82,20488.89339689624,26.0261,26.0687,26.0079,26.0687,20488.8934
2013-06-25 15:30:00,42.81,42.89,42.8,42.88,58829.4958920783,26.0627,26.1114,26.0566,26.1053,58829.4959
2013-06-25 15:35:00,42.89,42.95,42.88,42.95,66335.32812658485,26.1114,26.1479,26.1053,26.1479,66335.3281
2013-06-25 15:40:00,42.94,42.98,42.77,42.86,125671.974845319,26.1418,26.1662,26.0383,26.0931,125671.9748
2013-06-25 15:45:00,42.84,42.85,42.7,42.74,138959.3265037022,26.0809,26.087,25.9957,26.02,138959.3265
2013-06-25 15:50:00,42.74,42.83,42.72,42.81,157926.7674206309,26.02,26.0748,26.0079,26.0627,157926.7674
2013-06-25 15:55:00,42.8,42.83,42.7,42.7,294654.63028704736,26.0566,26.0748,25.9957,25.9957,294654.6303
2013-06-26 09:30:00,43.08,43.33,43.04,43.32,70696.82523582513,26.227,26.3792,26.2027,26.3731,70696.8252
2013-06-26 09:35:00,43.28,43.42,43.2,43.36,56192.3115934679,26.3488,26.434,26.3001,26.3975,56192.3116
2013-06-26 09:40:00,43.36,43.4,43.16,43.27,39760.62480981844,26.3975,26.4218,26.2757,26.3427,39760.6248
2013-06-26 09:45:00,43.28,43.29,43.1,43.14,50106.501673597726,26.3488,26.3549,26.2392,26.2636,50106.5017
2013-06-26 09:50:00,43.14,43.15,43.05,43.05,29719.03844203266,26.2636,26.2696,26.2088,26.2088,29719.0384
2013-06-26 09:55:00,43.05,43.11,42.95,42.96,64611.015315954966,26.2088,26.2453,26.1479,26.154,64611.0153
2013-06-26 10:00:00,42.97,43.09,42.97,43.06,38137.742164519725,26.1601,26.2331,26.1601,26.2149,38137.7422
2013-06-26 10:05:00,43.06,43.08,42.97,43.03,50613.65250025358,26.2149,26.227,26.1601,26.1966,50613.6525
2013-06-26 10:10:00,43.04,43.04,42.94,42.96,46150.72522568212,26.2027,26.2027,26.1418,26.154,46150.7252
2013-06-26 10:15:00,42.95,42.96,42.9,42.95,32761.943401967743,26.1479,26.154,26.1174,26.1479,32761.9434
2013-06-26 10:20:00,42.94,43.0,42.92,42.97,47266.45704432498,26.1418,26.1783,26.1296,26.1601,47266.457
2013-06-26 10:25:00,42.95,42.95,42.87,42.87,46252.155391013286,26.1479,26.1479,26.0992,26.0992,46252.1554
2013-06-26 10:30:00,42.87,42.93,42.77,42.78,33877.67522061061,26.0992,26.1357,26.0383,26.0444,33877.6752
2013-06-26 10:35:00,42.77,42.85,42.74,42.85,36920.580180545694,26.0383,26.087,26.02,26.087,36920.5802
2013-06-26 10:40:00,42.84,42.92,42.83,42.87,56395.17192413024,26.0809,26.1296,26.0748,26.0992,56395.1719
2013-06-26 10:45:00,42.86,42.89,42.84,42.86,13490.21198904554,26.0931,26.1114,26.0809,26.0931,13490.212
2013-06-26 10:50:00,42.86,42.93,42.86,42.92,8925.854549142916,26.0931,26.1357,26.0931,26.1296,8925.8545
2013-06-26 10:55:00,42.92,42.93,42.77,42.77,29211.88761537681,26.1296,26.1357,26.0383,26.0383,29211.8876
2013-06-26 11:00:00,42.77,42.77,42.68,42.71,29719.03844203266,26.0383,26.0383,25.9835,26.0018,29719.0384
2013-06-26 11:05:00,42.7,42.79,42.66,42.79,57713.76407343544,25.9957,26.0505,25.9713,26.0505,57713.7641
2013-06-26 11:10:00,42.78,42.82,42.74,42.78,20691.75372755857,26.0444,26.0687,26.02,26.0444,20691.7537
2013-06-26 11:15:00,42.78,42.81,42.73,42.75,76072.62399837712,26.0444,26.0627,26.014,26.0261,76072.624
2013-06-26 11:20:00,42.74,42.77,42.72,42.76,44223.5520843899,26.02,26.0383,26.0079,26.0322,44223.5521
2013-06-26 11:25:00,42.77,42.81,42.74,42.81,30936.200426006693,26.0383,26.0627,26.02,26.0627,30936.2004
2013-06-26 11:30:00,42.8,42.85,42.78,42.85,18257.42975961051,26.0566,26.087,26.0444,26.087,18257.4298
2013-06-26 11:35:00,42.85,42.86,42.78,42.82,15113.094634344254,26.087,26.0931,26.0444,26.0687,15113.0946
2013-06-26 11:40:00,42.83,42.85,42.77,42.79,35297.69753524698,26.0748,26.087,26.0383,26.0505,35297.6975
2013-06-26 11:45:00,42.79,42.84,42.78,42.8,31747.64174865605,26.0505,26.0809,26.0444,26.0566,31747.6417
2013-06-26 11:50:00,42.8,42.8,42.77,42.78,13997.36281570139,26.0566,26.0566,26.0383,26.0444,13997.3628
2013-06-26 11:55:00,42.79,42.79,42.73,42.73,30327.61943401968,26.0505,26.0505,26.014,26.014,30327.6194
2013-06-26 12:00:00,42.73,42.83,42.73,42.8,30631.909930013186,26.014,26.0748,26.014,26.0566,30631.9099
2013-06-26 12:05:00,42.8,42.85,42.78,42.8,36210.56902322751,26.0566,26.087,26.0444,26.0566,36210.569
2013-06-26 12:10:00,42.81,42.89,42.8,42.88,16735.977279642964,26.0627,26.1114,26.0566,26.1053,16735.9773
2013-06-26 12:15:00,42.89,43.0,42.89,43.0,13997.36281570139,26.1114,26.1783,26.1114,26.1783,13997.3628
2013-06-26 12:20:00,43.0,43.03,42.98,43.0,15721.67562633127,26.1783,26.1966,26.1662,26.1783,15721.6756
2013-06-26 12:25:00,43.01,43.08,43.01,43.06,22923.217364844302,26.1844,26.227,26.1844,26.2149,22923.2174
2013-06-26 12:30:00,43.06,43.07,43.04,43.06,17040.267775636476,26.2149,26.2209,26.2027,26.2149,17040.2678
2013-06-26 12:35:00,43.05,43.05,42.98,43.0,32356.22274064307,26.2088,26.2088,26.1662,26.1783,32356.2227
2013-06-26 12:40:00,43.02,43.07,43.02,43.06,11563.038847753322,26.1905,26.2209,26.1905,26.2149,11563.0388
2013-06-26 12:45:00,43.05,43.05,43.0,43.03,16634.547114311797,26.2088,26.2088,26.1783,26.1966,16634.5471
2013-06-26 12:50:00,43.03,43.11,43.03,43.11,7100.1115731818645,26.1966,26.2453,26.1966,26.2453,7100.1116
2013-06-26 12:55:00,43.11,43.11,43.03,43.05,18054.56942894817,26.2453,26.2453,26.1966,26.2088,18054.5694
2013-06-26 13:00:00,43.05,43.09,42.99,42.99,18561.720255604017,26.2088,26.2331,26.1722,26.1722,18561.7203
2013-06-26 13:05:00,42.98,43.02,42.98,43.0,30023.32893802617,26.1662,26.1905,26.1662,26.1783,30023.3289
2013-06-26 13:10:00,43.0,43.04,43.0,43.03,27386.14463941576,26.1783,26.2027,26.1783,26.1966,27386.1446
2013-06-26 13:15:00,43.02,43.04,43.0,43.01,24140.37934881834,26.1905,26.2027,26.1783,26.1844,24140.3793
2013-06-26 13:20:00,43.01,43.04,42.99,43.04,15315.954965006593,26.1844,26.2027,26.1722,26.2027,15315.955
2013-06-26 13:25:00,43.05,43.14,43.04,43.13,16025.96612232478,26.2088,26.2636,26.2027,26.2575,16025.9661
2013-06-26 13:30:00,43.12,43.14,43.08,43.1,11563.038847753322,26.2514,26.2636,26.227,26.2392,11563.0388
2013-06-26 13:35:00,43.11,43.15,43.11,43.12,12171.61983974034,26.2453,26.2696,26.2453,26.2514,12171.6198
2013-06-26 13:40:00,43.11,43.11,43.06,43.07,11157.318186428643,26.2453,26.2453,26.2149,26.2209,11157.3182
2013-06-26 13:45:00,43.08,43.13,43.08,43.11,63495.2834973121,26.227,26.2575,26.227,26.2453,63495.2835
2013-06-26 13:50:00,43.1,43.13,43.05,43.12,21908.91571153261,26.2392,26.2575,26.2088,26.2514,21908.9157
2013-06-26 13:55:00,43.12,43.17,43.09,43.17,29313.31778070798,26.2514,26.2818,26.2331,26.2818,29313.3178
2013-06-26 14:00:00,43.16,43.19,43.13,43.13,51019.37316157825,26.2757,26.294,26.2575,26.2575,51019.3732
2013-06-26 14:05:00,43.13,43.14,43.06,43.09,44122.12191905873,26.2575,26.2636,26.2149,26.2331,44122.1219
2013-06-26 14:10:00,43.09,43.1,43.04,43.08,20286.033066233897,26.2331,26.2392,26.2027,26.227,20286.0331
2013-06-26 14:15:00,43.09,43.12,43.09,43.1,18866.010751597525,26.2331,26.2514,26.2331,26.2392,18866.0108
2013-06-26 14:20:00,43.11,43.15,43.11,43.15,34790.54670859114,26.2453,26.2696,26.2453,26.2696,34790.5467
2013-06-26 14:25:00,43.17,43.28,43.17,43.26,47165.02687899381,26.2818,26.3488,26.2818,26.3366,47165.0269
2013-06-26 14:30:00,43.25,43.25,43.18,43.24,35094.83720458464,26.3305,26.3305,26.2879,26.3244,35094.8372
2013-06-26 14:35:00,43.24,43.26,43.22,43.26,35094.83720458464,26.3244,26.3366,26.3123,26.3366,35094.8372
2013-06-26 14:40:00,43.26,43.29,43.24,43.28,36311.99918855868,26.3366,26.3549,26.3244,26.3488,36311.9992
2013-06-26 14:45:00,43.27,43.35,43.26,43.34,27791.86530074044,26.3427,26.3914,26.3366,26.3853,27791.8653
2013-06-26 14:50:00,43.35,43.38,43.32,43.37,23633.22852216249,26.3914,26.4097,26.3731,26.4036,23633.2285
2013-06-26 14:55:00,43.37,43.39,43.31,43.31,63089.562835987424,26.4036,26.4158,26.3671,26.3671,63089.5628
2013-06-26 15:00:00,43.3,43.39,43.3,43.37,80231.26077695507,26.361,26.4158,26.361,26.4036,80231.2608
2013-06-26 15:05:00,43.38,43.45,43.38,43.44,47773.60787098083,26.4097,26.4523,26.4097,26.4462,47773.6079
2013-06-26 15:10:00,43.44,43.48,43.44,43.46,41079.216959123645,26.4462,26.4706,26.4462,26.4584,41079.217
2013-06-26 15:15:00,43.46,43.5,43.45,43.47,51222.23349224059,26.4584,26.4827,26.4523,26.4645,51222.2335
2013-06-26 15:20:00,43.47,43.52,43.47,43.47,37934.88183385739,26.4645,26.4949,26.4645,26.4645,37934.8818
2013-06-26 15:25:00,43.47,43.52,43.47,43.52,41180.647124454816,26.4645,26.4949,26.4645,26.4949,41180.6471
2013-06-26 15:30:00,43.51,43.53,43.45,43.5,48686.47935896136,26.4888,26.501,26.4523,26.4827,48686.4794
2013-06-26 15:35:00,43.49,43.57,43.48,43.57,63799.57399330561,26.4766,26.5253,26.4706,26.5253,63799.574
2013-06-26 15:40:00,43.57,43.59,43.46,43.48,96054.36656861752,26.5253,26.5375,26.4584,26.4706,96054.3666
2013-06-26 15:45:00,43.49,43.51,43.42,43.51,135814.99137843595,26.4766,26.4888,26.434,26.4888,135814.9914
2013-06-26 15:50:00,43.5,43.58,43.46,43.58,123237.65087737094,26.4827,26.5314,26.4584,26.5314,123237.6509
2013-06-26 15:55:00,43.58,43.58,43.5,43.51,252561.11167461204,26.5314,26.5314,26.4827,26.4888,252561.1117
2013-06-27 09:30:00,43.73,43.89,43.69,43.87,68972.51242519525,26.6228,26.7202,26.5984,26.708,68972.5124
2013-06-27 09:35:00,43.87,43.9,43.82,43.85,33370.524393954765,26.708,26.7262,26.6775,26.6958,33370.5244
2013-06-27 09:40:00,43.85,44.0,43.85,43.93,46962.16654833147,26.6958,26.7871,26.6958,26.7445,46962.1665
2013-06-27 09:45:00,43.9,44.0,43.83,43.94,51932.24464955878,26.7262,26.7871,26.6836,26.7506,51932.2446
2013-06-27 09:50:00,43.92,43.93,43.75,43.76,60148.08804138351,26.7384,26.7445,26.6349,26.641,60148.088
2013-06-27 09:55:00,43.77,43.86,43.73,43.83,81346.99259559793,26.6471,26.7019,26.6228,26.6836,81346.9926
2013-06-27 10:00:00,43.83,43.86,43.68,43.68,53047.97646820165,26.6836,26.7019,26.5923,26.5923,53047.9765
2013-06-27 10:05:00,43.68,43.7,43.59,43.69,35196.26736991581,26.5923,26.6045,26.5375,26.5984,35196.2674
2013-06-27 10:10:00,43.7,43.85,43.66,43.84,28806.166954052136,26.6045,26.6958,26.5801,26.6897,28806.167
2013-06-27 10:15:00,43.84,43.86,43.71,43.74,51526.5239882341,26.6897,26.7019,26.6106,26.6288,51526.524
2013-06-27 10:20:00,43.73,43.78,43.71,43.76,41789.22811644183,26.6228,26.6532,26.6106,26.641,41789.2281
2013-06-27 10:25:00,43.77,43.79,43.72,43.76,44832.13307637692,26.6471,26.6593,26.6167,26.641,44832.1331
2013-06-27 10:30:00,43.77,43.88,43.74,43.87,33269.094228623595,26.6471,26.7141,26.6288,26.708,33269.0942
2013-06-27 10:35:00,43.87,43.92,43.86,43.89,25763.26199411705,26.708,26.7384,26.7019,26.7202,25763.262
2013-06-27 10:40:00,43.89,43.91,43.8,43.8,36514.85951922102,26.7202,26.7323,26.6654,26.6654,36514.8595
2013-06-27 10:45:00,43.78,43.78,43.7,43.73,48280.75869763668,26.6532,26.6532,26.6045,26.6228,48280.7587
2013-06-27 10:50:00,43.74,43.76,43.7,43.71,27386.14463941576,26.6288,26.641,26.6045,26.6106,27386.1446
2013-06-27 10:55:00,43.71,43.74,43.64,43.64,26980.423978091083,26.6106,26.6288,26.568,26.568,26980.424
2013-06-27 11:00:00,43.65,43.7,43.58,43.69,63495.2834973121,26.574,26.6045,26.5314,26.5984,63495.2835
2013-06-27 11:05:00,43.71,43.71,43.59,43.59,18663.150420935188,26.6106,26.6106,26.5375,26.5375,18663.1504
2013-06-27 11:10:00,43.6,43.6,43.51,43.51,31646.211583324883,26.5436,26.5436,26.4888,26.4888,31646.2116
2013-06-27 11:15:00,43.52,43.59,43.51,43.51,31139.06075666904,26.4949,26.5375,26.4888,26.4888,31139.0608
2013-06-27 11:20:00,43.5,43.53,43.46,43.48,23734.658687493666,26.4827,26.501,26.4584,26.4706,23734.6587
2013-06-27 11:25:00,43.49,43.54,43.47,43.51,31747.64174865605,26.4766,26.5071,26.4645,26.4888,31747.6417
2013-06-27 11:30:00,43.52,43.59,43.51,43.52,22010.34587686378,26.4949,26.5375,26.4888,26.4949,22010.3459
2013-06-27 11:35:00,43.51,43.52,43.43,43.44,34486.256212597626,26.4888,26.4949,26.4401,26.4462,34486.2562
2013-06-27 11:40:00,43.43,43.44,43.38,43.39,40470.63596713663,26.4401,26.4462,26.4097,26.4158,40470.636
2013-06-27 11:45:00,43.39,43.59,43.39,43.59,33471.95455928593,26.4158,26.5375,26.4158,26.5375,33471.9546
2013-06-27 11:50:00,43.59,43.65,43.59,43.62,18155.99959427934,26.5375,26.574,26.5375,26.5558,18155.9996
2013-06-27 11:55:00,43.62,43.71,43.62,43.71,24038.94918348717,26.5558,26.6106,26.5558,26.6106,24038.9492
2013-06-27 12:00:00,43.71,43.71,43.57,43.57,13997.36281570139,26.6106,26.6106,26.5253,26.5253,13997.3628
2013-06-27 12:05:00,43.58,43.59,43.5,43.54,15214.524799675424,26.5314,26.5375,26.4827,26.5071,15214.5248
2013-06-27 12:10:00,43.53,43.53,43.5,43.5,15011.664469013083,26.501,26.501,26.4827,26.4827,15011.6645
2013-06-27 12:15:00,43.5,43.54,43.49,43.49,16938.837610305305,26.4827,26.5071,26.4766,26.4766,16938.8376
2013-06-27 12:20:00,43.49,43.49,43.38,43.39,46150.72522568212,26.4766,26.4766,26.4097,26.4158,46150.7252
2013-06-27 12:25:00,43.39,43.4,43.32,43.33,30226.189268688508,26.4158,26.4218,26.3731,26.3792,30226.1893
2013-06-27 12:30:00,43.33,43.41,43.32,43.39,21097.474388883253,26.3792,26.4279,26.3731,26.4158,21097.4744
2013-06-27 12:35:00,43.39,43.4,43.32,43.35,28501.87645805863,26.4158,26.4218,26.3731,26.3914,28501.8765
2013-06-27 12:40:00,43.36,43.46,43.36,43.43,24241.809514149507,26.3975,26.4584,26.3975,26.4401,24241.8095
2013-06-27 12:45:00,43.43,43.43,43.38,43.39,17344.558271629983,26.4401,26.4401,26.4097,26.4158,17344.5583
2013-06-27 12:50:00,43.38,43.41,43.37,43.38,20590.323562227408,26.4097,26.4279,26.4036,26.4097,20590.3236
2013-06-27 12:55:00,43.39,43.49,43.39,43.47,81854.14342225378,26.4158,26.4766,26.4158,26.4645,81854.1434
2013-06-27 13:00:00,43.47,43.58,43.45,43.52,34080.53555127295,26.4645,26.5314,26.4523,26.4949,34080.5356
2013-06-27 13:05:00,43.53,43.53,43.46,43.48,30530.47976468201,26.501,26.501,26.4584,26.4706,30530.4798
2013-06-27 13:10:00,43.48,43.49,43.42,43.42,36007.70869256517,26.4706,26.4766,26.434,26.434,36007.7087
2013-06-27 13:15:00,43.42,43.46,43.41,43.44,26980.423978091083,26.434,26.4584,26.4279,26.4462,26980.424
2013-06-27 13:20:00,43.45,43.49,43.41,43.46,32559.08307130541,26.4523,26.4766,26.4279,26.4584,32559.0831
2013-06-27 13:25:00,43.47,43.54,43.47,43.51,28096.15579673395,26.4645,26.5071,26.4645,26.4888,28096.1558
2013-06-27 13:30:00,43.52,43.56,43.5,43.55,22314.636372857287,26.4949,26.5193,26.4827,26.5132,22314.6364
2013-06-27 13:35:00,43.55,43.57,43.54,43.54,29414.74794603915,26.5132,26.5253,26.5071,26.5071,29414.7479
2013-06-27 13:40:00,43.55,43.57,43.47,43.47,23227.507860837813,26.5132,26.5253,26.4645,26.4645,23227.5079
2013-06-27 13:45:00,43.47,43.49,43.44,43.49,26473.27315143524,26.4645,26.4766,26.4462,26.4766,26473.2732
2013-06-27 13:50:00,43.49,43.49,43.42,43.46,16533.116948980627,26.4766,26.4766,26.434,26.4584,16533.1169
2013-06-27 13:55:00,43.45,43.45,43.35,43.35,17344.558271629983,26.4523,26.4523,26.3914,26.3914,17344.5583
2013-06-27 14:00:00,43.35,43.37,43.34,43.36,21097.474388883253,26.3914,26.4036,26.3853,26.3975,21097.4744
2013-06-27 14:05:00,43.37,43.4,43.34,43.37,26371.842986104068,26.4036,26.4218,26.3853,26.4036,26371.843
2013-06-27 14:10:00,43.37,43.47,43.35,43.46,23430.36819150015,26.4036,26.4645,26.3914,26.4584,23430.3682
2013-06-27 14:15:00,43.45,43.45,43.42,43.44,23531.79835683132,26.4523,26.4523,26.434,26.4462,23531.7984
2013-06-27 14:20:00,43.44,43.48,43.43,43.44,30429.04959935085,26.4462,26.4706,26.4401,26.4462,30429.0496
2013-06-27 14:25:00,43.43,43.49,43.43,43.48,24546.10001014301,26.4401,26.4766,26.4401,26.4706,24546.1
2013-06-27 14:30:00,43.48,43.49,43.44,43.44,25661.83182878588,26.4706,26.4766,26.4462,26.4462,25661.8318
2013-06-27 14:35:00,43.44,43.5,43.44,43.49,26676.13348209757,26.4462,26.4827,26.4462,26.4766,26676.1335
2013-06-27 14:40:00,43.49,43.54,43.49,43.49,71711.12688913682,26.4766,26.5071,26.4766,26.4766,71711.1269
2013-06-27 14:45:00,43.49,43.49,43.43,43.44,22010.34587686378,26.4766,26.4766,26.4401,26.4462,22010.3459
2013-06-27 14:50:00,43.44,43.48,43.41,43.44,18663.150420935188,26.4462,26.4706,26.4279,26.4462,18663.1504
2013-06-27 14:55:00,43.43,43.47,43.43,43.43,18764.580586266355,26.4401,26.4645,26.4401,26.4401,18764.5806
2013-06-27 15:00:00,43.43,43.43,43.36,43.37,28096.15579673395,26.4401,26.4401,26.3975,26.4036,28096.1558
2013-06-27 15:05:00,43.38,43.39,43.31,43.31,27690.435135409272,26.4097,26.4158,26.3671,26.3671,27690.4351
2013-06-27 15:10:00,43.31,43.36,43.3,43.36,20488.89339689624,26.3671,26.3975,26.361,26.3975,20488.8934
2013-06-27 15:15:00,43.36,43.36,43.32,43.32,20894.614058220915,26.3975,26.3975,26.3731,26.3731,20894.6141
2013-06-27 15:20:00,43.33,43.36,43.32,43.36,26168.982655441727,26.3792,26.3975,26.3731,26.3975,26168.9827
2013-06-27 15:25:00,43.37,43.41,43.37,43.41,24850.39050613653,26.4036,26.4279,26.4036,26.4279,24850.3905
2013-06-27 15:30:00,43.41,43.41,43.35,43.35,63495.2834973121,26.4279,26.4279,26.3914,26.3914,63495.2835
2013-06-27 15:35:00,43.35,43.35,43.3,43.34,44122.12191905873,26.3914,26.3914,26.361,26.3853,44122.1219
2013-06-27 15:40:00,43.34,43.36,43.33,43.33,73334.00953443554,26.3853,26.3975,26.3792,26.3792,73334.0095
2013-06-27 15:45:00,43.34,43.36,43.27,43.27,118267.57277614364,26.3853,26.3975,26.3427,26.3427,118267.5728
2013-06-27 15:50:00,43.28,43.32,43.27,43.3,205193.22446495589,26.3488,26.3731,26.3427,26.361,205193.2245
2013-06-27 15:55:00,43.31,43.32,43.25,43.28,202048.88933968963,26.3671,26.3731,26.3305,26.3488,202048.8893
2013-06-28 09:30:00,43.03,43.05,42.87,42.92,68668.22192920174,26.1966,26.2088,26.0992,26.1296,68668.2219
2013-06-28 09:35:00,42.92,43.06,42.87,42.89,72623.99837711736,26.1296,26.2149,26.0992,26.1114,72623.9984
2013-06-28 09:40:00,42.91,42.94,42.81,42.85,61162.3896946952,26.1235,26.1418,26.0627,26.087,61162.3897
2013-06-28 09:45:00,42.86,42.9,42.62,42.73,81448.4227609291,26.0931,26.1174,25.947,26.014,81448.4228
2013-06-28 09:50:00,42.74,42.8,42.69,42.69,64103.86448929912,26.02,26.0566,25.9896,25.9896,64103.8645
2013-06-28 09:55:00,42.69,42.83,42.53,42.53,86925.65168881226,25.9896,26.0748,25.8922,25.8922,86925.6517
2013-06-28 10:00:00,42.53,42.71,42.53,42.68,89765.696318085,25.8922,26.0018,25.8922,25.9835,89765.6963
2013-06-28 10:05:00,42.68,42.74,42.6,42.71,182270.0071001116,25.9835,26.02,25.9348,26.0018,182270.0071
2013-06-28 10:10:00,42.71,42.72,42.62,42.65,144943.7062582412,26.0018,26.0079,25.947,25.9652,144943.7063
2013-06-28 10:15:00,42.65,42.71,42.62,42.67,96155.79673394868,25.9652,26.0018,25.947,25.9774,96155.7967
2013-06-28 10:20:00,42.68,42.71,42.67,42.71,40470.63596713663,25.9835,26.0018,25.9774,26.0018,40470.636
2013-06-28 10:25:00,42.71,42.75,42.64,42.75,83781.316563546,26.0018,26.0261,25.9592,26.0261,83781.3166
2013-06-28 10:30:00,42.74,42.84,42.74,42.78,99198.70169388376,26.02,26.0809,26.02,26.0444,99198.7017
2013-06-28 10:35:00,42.82,42.96,42.82,42.95,65422.45663860432,26.0687,26.154,26.0687,26.1479,65422.4566
2013-06-28 10:40:00,42.95,43.01,42.94,43.0,127700.5781519424,26.1479,26.1844,26.1418,26.1783,127700.5782
2013-06-28 10:45:00,43.01,43.02,42.93,42.96,140582.2091490009,26.1844,26.1905,26.1357,26.154,140582.2091
2013-06-28 10:50:00,42.95,43.0,42.93,42.97,57713.76407343544,26.1479,26.1783,26.1357,26.1601,57713.7641
2013-06-28 10:55:00,42.98,43.04,42.97,42.99,26270.412820772897,26.1662,26.2027,26.1601,26.1722,26270.4128
2013-06-28 11:00:00,42.98,43.07,42.98,43.06,18460.290090272847,26.1662,26.2209,26.1662,26.2149,18460.2901
2013-06-28 11:05:00,43.06,43.14,43.06,43.09,54062.27812151334,26.2149,26.2636,26.2149,26.2331,54062.2781
2013-06-28 11:10:00,43.1,43.14,43.06,43.11,50106.501673597726,26.2392,26.2636,26.2149,26.2453,50106.5017
2013-06-28 11:15:00,43.11,43.19,43.11,43.18,24241.809514149507,26.2453,26.294,26.2453,26.2879,24241.8095
2013-06-28 11:20:00,43.17,43.18,43.1,43.1,41789.22811644183,26.2818,26.2879,26.2392,26.2392,41789.2281
2013-06-28 11:25:00,43.09,43.11,43.05,43.1,40470.63596713663,26.2331,26.2453,26.2088,26.2392,40470.636
2013-06-28 11:30:00,43.11,43.21,43.11,43.15,50816.51283091591,26.2453,26.3062,26.2453,26.2696,50816.5128
2013-06-28 11:35:00,43.15,43.22,43.14,43.22,37427.73100720154,26.2696,26.3123,26.2636,26.3123,37427.731
2013-06-28 11:40:00,43.23,43.23,43.14,43.23,30023.32893802617,26.3184,26.3184,26.2636,26.3184,30023.3289
2013-06-28 11:45:00,43.21,43.33,43.21,43.32,22010.34587686378,26.3062,26.3792,26.3062,26.3731,22010.3459
2013-06-28 11:50:00,43.32,43.32,43.21,43.24,23126.077695506643,26.3731,26.3731,26.3062,26.3244,23126.0777
2013-06-28 11:55:00,43.23,43.25,43.17,43.18,17953.139263617,26.3184,26.3305,26.2818,26.2879,17953.1393
2013-06-28 12:00:00,43.19,43.2,43.09,43.16,58930.92605740947,26.294,26.3001,26.2331,26.2757,58930.9261
2013-06-28 12:05:00,43.17,43.2,43.1,43.14,30733.34009534436,26.2818,26.3001,26.2392,26.2636,30733.3401
2013-06-28 12:10:00,43.14,43.24,43.11,43.18,37123.44051120804,26.2636,26.3244,26.2453,26.2879,37123.4405
2013-06-28 12:15:00,43.18,43.19,43.11,43.17,49396.49051627954,26.2879,26.294,26.2453,26.2818,49396.4905
2013-06-28 12:20:00,43.18,43.2,43.12,43.18,24444.669844811848,26.2879,26.3001,26.2514,26.2879,24444.6698
2013-06-28 12:25:00,43.19,43.21,43.16,43.21,10954.457855766304,26.294,26.3062,26.2757,26.3062,10954.4579
2013-06-28 12:30:00,43.21,43.24,43.16,43.22,45846.43472968861,26.3062,26.3244,26.2757,26.3123,45846.4347
2013-06-28 12:35:00,43.21,43.31,43.21,43.3,70291.10457450045,26.3062,26.3671,26.3062,26.361,70291.1046
2013-06-28 12:40:00,43.31,43.31,43.27,43.29,31544.781417993712,26.3671,26.3671,26.3427,26.3549,31544.7814
2013-06-28 12:45:00,43.28,43.32,43.27,43.3,46252.155391013286,26.3488,26.3731,26.3427,26.361,46252.1554
2013-06-28 12:50:00,43.29,43.32,43.29,43.3,31950.50207931839,26.3549,26.3731,26.3549,26.361,31950.5021
2013-06-28 12:55:00,43.3,43.33,43.27,43.33,45034.993407039256,26.361,26.3792,26.3427,26.3792,45034.9934
2013-06-28 13:00:00,43.32,43.32,43.27,43.29,30936.200426006693,26.3731,26.3731,26.3427,26.3549,30936.2004
2013-06-28 13:05:00,43.28,43.34,43.27,43.33,45745.00456435744,26.3488,26.3853,26.3427,26.3792,45745.0046
2013-06-28 13:10:00,43.33,43.4,43.3,43.3,37326.300841870376,26.3792,26.4218,26.361,26.361,37326.3008
2013-06-28 13:15:00,43.31,43.32,43.27,43.28,62683.84217466274,26.3671,26.3731,26.3427,26.3488,62683.8422
2013-06-28 13:20:00,43.29,43.33,43.28,43.3,39152.04381783142,26.3549,26.3792,26.3488,26.361,39152.0438
2013-06-28 13:25:00,43.29,43.32,43.27,43.3,39456.33431382493,26.3549,26.3731,26.3427,26.361,39456.3343
2013-06-28 13:30:00,43.3,43.32,43.28,43.29,37022.010345876864,26.361,26.3731,26.3488,26.3549,37022.0103
2013-06-28 13:35:00,43.29,43.35,43.28,43.33,96054.36656861752,26.3549,26.3914,26.3488,26.3792,96054.3666
2013-06-28 13:40:00,43.33,43.38,43.3,43.31,66943.90911857186,26.3792,26.4097,26.361,26.3671,66943.9091
2013-06-28 13:45:00,43.31,43.34,43.3,43.31,41282.07728978599,26.3671,26.3853,26.361,26.3671,41282.0773
2013-06-28 13:50:00,43.31,43.32,43.25,43.3,44223.5520843899,26.3671,26.3731,26.3305,26.361,44223.5521
2013-06-28 13:55:00,43.29,43.37,43.27,43.32,81042.70209960442,26.3549,26.4036,26.3427,26.3731,81042.7021
2013-06-28 14:00:00,43.32,43.33,43.28,43.29,19778.88223957805,26.3731,26.3792,26.3488,26.3549,19778.8822
2013-06-28 14:05:00,43.28,43.37,43.28,43.36,132163.50542651385,26.3488,26.4036,26.3488,26.3975,132163.5054
2013-06-28 14:10:00,43.36,43.45,43.36,43.4,99097.2715285526,26.3975,26.4523,26.3975,26.4218,99097.2715
2013-06-28 14:15:00,43.4,43.46,43.4,43.42,69581.09341718227,26.4218,26.4584,26.4218,26.434,69581.0934
2013-06-28 14:20:00,43.42,43.43,43.38,43.4,50512.22233492241,26.434,26.4401,26.4097,26.4218,50512.2223
2013-06-28 14:25:00,43.41,43.44,43.38,43.4,51627.95415356527,26.4279,26.4462,26.4097,26.4218,51627.9542
2013-06-28 14:30:00,43.41,43.46,43.41,43.43,83679.88639821483,26.4279,26.4584,26.4279,26.4401,83679.8864
2013-06-28 14:35:00,43.43,43.54,43.43,43.53,64712.44548128614,26.4401,26.5071,26.4401,26.501,64712.4455
2013-06-28 14:40:00,43.54,43.55,43.45,43.49,58525.2053960848,26.5071,26.5132,26.4523,26.4766,58525.2054
2013-06-28 14:45:00,43.49,43.52,43.42,43.47,51932.24464955878,26.4766,26.4949,26.434,26.4645,51932.2446
2013-06-28 14:50:00,43.47,43.56,43.47,43.51,82564.15457957197,26.4645,26.5193,26.4645,26.4888,82564.1546
2013-06-28 14:55:00,43.51,43.52,43.43,43.5,82462.7244142408,26.4888,26.4949,26.4401,26.4827,82462.7244
2013-06-28 15:00:00,43.5,43.5,43.37,43.38,85404.19920884472,26.4827,26.4827,26.4036,26.4097,85404.1992
2013-06-28 15:05:00,43.38,43.43,43.36,43.37,129323.4607972411,26.4097,26.4401,26.3975,26.4036,129323.4608
2013-06-28 15:10:00,43.37,43.44,43.35,43.43,76275.48432903945,26.4036,26.4462,26.3914,26.4401,76275.4843
2013-06-28 15:15:00,43.44,43.49,43.43,43.48,52236.53514555229,26.4462,26.4766,26.4401,26.4706,52236.5351
2013-06-28 15:20:00,43.49,43.63,43.44,43.62,178922.81164418298,26.4766,26.5619,26.4462,26.5558,178922.8116
2013-06-28 15:25:00,43.63,43.67,43.59,43.66,80129.8306116239,26.5619,26.5862,26.5375,26.5801,80129.8306
2013-06-28 15:30:00,43.66,43.83,43.66,43.82,145247.99675423471,26.5801,26.6836,26.5801,26.6775,145247.9968
2013-06-28 15:35:00,43.82,43.87,43.8,43.85,129120.60046657876,26.6775,26.708,26.6654,26.6958,129120.6005
2013-06-28 15:40:00,43.85,43.9,43.8,43.85,186327.2137133584,26.6958,26.7262,26.6654,26.6958,186327.2137
2013-06-28 15:45:00,43.84,43.89,43.77,43.82,341921.0873313724,26.6897,26.7202,26.6471,26.6775,341921.0873
2013-06-28 15:50:00,43.82,43.83,43.76,43.79,262095.547215742,26.6775,26.6836,26.641,26.6593,262095.5472
2013-06-28 15:55:00,43.79,43.81,43.69,43.69,531189.7758393346,26.6593,26.6715,26.5984,26.5984,531189.7758
2013-07-01 09:30:00,43.92,44.23,43.92,44.21,63596.71366264327,26.7384,26.9272,26.7384,26.915,63596.7137
2013-07-01 09:35:00,44.21,44.27,44.07,44.07,32660.513236636576,26.915,26.9515,26.8297,26.8297,32660.5132
2013-07-01 09:40:00,44.07,44.14,44.01,44.13,27487.57480474693,26.8297,26.8724,26.7932,26.8663,27487.5748
2013-07-01 09:45:00,44.13,44.28,44.04,44.27,29110.457450045644,26.8663,26.9576,26.8115,26.9515,29110.4575
2013-07-01 09:50:00,44.27,44.29,44.12,44.12,51222.23349224059,26.9515,26.9637,26.8602,26.8602,51222.2335
2013-07-01 09:55:00,44.13,44.29,44.12,44.27,45034.993407039256,26.8663,26.9637,26.8602,26.9515,45034.9934
2013-07-01 10:00:00,44.26,44.47,44.24,44.36,78202.65747033167,26.9454,27.0733,26.9332,27.0063,78202.6575
2013-07-01 10:05:00,44.37,44.37,44.29,44.32,34181.96571660412,27.0124,27.0124,26.9637,26.9819,34181.9657
2013-07-01 10:10:00,44.32,44.38,44.25,44.27,76072.62399837712,26.9819,27.0185,26.9393,26.9515,76072.624
2013-07-01 10:15:00,44.25,44.37,44.25,44.31,52033.67481488995,26.9393,27.0124,26.9393,26.9759,52033.6748
2013-07-01 10:20:00,44.33,44.33,44.25,44.28,36413.42935388985,26.988,26.988,26.9393,26.9576,36413.4294
2013-07-01 10:25:00,44.27,44.31,44.25,44.3,57916.624404097776,26.9515,26.9759,26.9393,26.9698,57916.6244
2013-07-01 10:30:00,44.3,44.36,44.28,44.36,26473.27315143524,26.9698,27.0063,26.9576,27.0063,26473.2732
2013-07-01 10:35:00,44.34,44.35,44.27,44.28,29110.457450045644,26.9941,27.0002,26.9515,26.9576,29110.4575
2013-07-01 10:40:00,44.29,44.33,44.29,44.33,19373.161578253374,26.9637,26.988,26.9637,26.988,19373.1616
2013-07-01 10:45:00,44.34,44.4,44.31,44.4,19271.731412922203,26.9941,27.0306,26.9759,27.0306,19271.7314
2013-07-01 10:50:00,44.4,44.43,44.4,44.4,23227.507860837813,27.0306,27.0489,27.0306,27.0306,23227.5079
2013-07-01 10:55:00,44.41,44.43,44.33,44.33,24343.23967948068,27.0367,27.0489,26.988,26.988,24343.2397
2013-07-01 11:00:00,44.33,44.34,44.25,44.27,41992.08844710417,26.988,26.9941,26.9393,26.9515,41992.0884
2013-07-01 11:05:00,44.27,44.4,44.26,44.4,42600.66943909119,26.9515,27.0306,26.9454,27.0306,42600.6694
2013-07-01 11:10:00,44.4,44.42,44.31,44.34,16025.96612232478,27.0306,27.0428,26.9759,26.9941,16025.9661
2013-07-01 11:15:00,44.34,44.38,44.3,44.35,16431.686783649457,26.9941,27.0185,26.9698,27.0002,16431.6868
2013-07-01 11:20:00,44.35,44.43,44.31,44.43,38949.18348716908,27.0002,27.0489,26.9759,27.0489,38949.1835
2013-07-01 11:25:00,44.43,44.43,44.36,44.38,18866.010751597525,27.0489,27.0489,27.0063,27.0185,18866.0108
2013-07-01 11:30:00,44.38,44.41,44.36,44.38,15823.10579166244,27.0185,27.0367,27.0063,27.0185,15823.1058
2013-07-01 11:35:00,44.39,44.4,44.34,44.39,62075.26118267573,27.0246,27.0306,26.9941,27.0246,62075.2612
2013-07-01 11:40:00,44.39,44.4,44.36,44.4,23430.36819150015,27.0246,27.0306,27.0063,27.0306,23430.3682
2013-07-01 11:45:00,44.4,44.46,44.4,44.46,20083.17273557156,27.0306,27.0672,27.0306,27.0672,20083.1727
2013-07-01 11:50:00,44.46,44.46,44.4,44.4,17953.139263617,27.0672,27.0672,27.0306,27.0306,17953.1393
2013-07-01 11:55:00,44.39,44.4,44.36,44.39,18967.440916928696,27.0246,27.0306,27.0063,27.0246,18967.4409
2013-07-01 12:00:00,44.38,44.4,44.34,44.37,24850.39050613653,27.0185,27.0306,26.9941,27.0124,24850.3905
2013-07-01 12:05:00,44.37,44.39,44.36,44.39,23734.658687493666,27.0124,27.0246,27.0063,27.0246,23734.6587
2013-07-01 12:10:00,44.39,44.4,44.34,44.37,15113.094634344254,27.0246,27.0306,26.9941,27.0124,15113.0946
2013-07-01 12:15:00,44.36,44.37,44.32,44.34,13388.781823714373,27.0063,27.0124,26.9819,26.9941,13388.7818
2013-07-01 12:20:00,44.34,44.38,44.32,44.32,19778.88223957805,26.9941,27.0185,26.9819,26.9819,19778.8822
2013-07-01 12:25:00,44.31,44.34,44.31,44.32,10447.307029110458,26.9759,26.9941,26.9759,26.9819,10447.307
2013-07-01 12:30:00,44.32,44.4,44.29,44.39,21198.904554214423,26.9819,27.0306,26.9637,27.0246,21198.9046
2013-07-01 12:35:00,44.39,44.4,44.33,44.36,17040.267775636476,27.0246,27.0306,26.988,27.0063,17040.2678
2013-07-01 12:40:00,44.36,44.4,44.36,44.36,8317.273557155899,27.0063,27.0306,27.0063,27.0063,8317.2736
2013-07-01 12:45:00,44.37,44.4,44.36,44.4,12983.061162389697,27.0124,27.0306,27.0063,27.0306,12983.0612
2013-07-01 12:50:00,44.4,44.43,44.39,44.4,22618.926868850795,27.0306,27.0489,27.0246,27.0306,22618.9269
2013-07-01 12:55:00,44.4,44.41,44.39,44.39,14605.943807688407,27.0306,27.0367,27.0246,27.0246,14605.9438
2013-07-01 13:00:00,44.4,44.4,44.35,44.37,14098.79298103256,27.0306,27.0306,27.0002,27.0124,14098.793
2013-07-01 13:05:00,44.37,44.38,44.36,44.37,11968.759509078,27.0124,27.0185,27.0063,27.0124,11968.7595
2013-07-01 13:10:00,44.38,44.4,44.37,44.38,30733.34009534436,27.0185,27.0306,27.0124,27.0185,30733.3401
2013-07-01 13:15:00,44.37,44.4,44.37,44.37,19880.31240490922,27.0124,27.0306,27.0124,27.0124,19880.3124
2013-07-01 13:20:00,44.37,44.4,44.36,44.39,12374.480170402678,27.0124,27.0306,27.0063,27.0246,12374.4802
2013-07-01 13:25:00,44.4,44.4,44.31,44.31,18358.85992494168,27.0306,27.0306,26.9759,26.9759,18358.8599
2013-07-01 13:30:00,44.31,44.34,44.28,44.31,11461.608682422151,26.9759,26.9941,26.9576,26.9759,11461.6087
2013-07-01 13:35:00,44.31,44.35,44.29,44.35,10041.58636778578,26.9759,27.0002,26.9637,27.0002,10041.5864
2013-07-01 13:40:00,44.36,44.4,44.31,44.32,23734.658687493666,27.0063,27.0306,26.9759,26.9819,23734.6587
2013-07-01 13:45:00,44.32,44.35,44.31,44.32,10751.597525103964,26.9819,27.0002,26.9759,26.9819,10751.5975
2013-07-01 13:50:00,44.31,44.33,44.27,44.33,27081.854143422253,26.9759,26.988,26.9515,26.988,27081.8541
2013-07-01 13:55:00,44.32,44.33,44.3,44.31,58930.92605740947,26.9819,26.988,26.9698,26.9759,58930.9261
2013-07-01 14:00:00,44.31,44.36,44.31,44.35,19170.30124759104,26.9759,27.0063,26.9759,27.0002,19170.3012
2013-07-01 14:05:00,44.34,44.37,44.3,44.36,13693.07231970788,26.9941,27.0124,26.9698,27.0063,13693.0723
2013-07-01 14:10:00,44.36,44.37,44.3,44.32,34283.395881935285,27.0063,27.0124,26.9698,26.9819,34283.3959
2013-07-01 14:15:00,44.31,44.35,44.31,44.32,25966.12232477939,26.9759,27.0002,26.9759,26.9819,25966.1223
2013-07-01 14:20:00,44.31,44.34,44.28,44.31,42194.948777766505,26.9759,26.9941,26.9576,26.9759,42194.9488
2013-07-01 14:25:00,44.3,44.33,44.27,44.33,26980.423978091083,26.9698,26.988,26.9515,26.988,26980.424
2013-07-01 14:30:00,44.33,44.37,44.31,44.35,39253.47398316259,26.988,27.0124,26.9759,27.0002,39253.474
2013-07-01 14:35:00,44.36,44.39,44.35,44.39,64915.30581194847,27.0063,27.0246,27.0002,27.0246,64915.3058
2013-07-01 14:40:00,44.38,44.45,44.37,44.44,36717.71984988335,27.0185,27.0611,27.0124,27.055,36717.7198
2013-07-01 14:45:00,44.44,44.45,44.37,44.38,42499.23927376002,27.055,27.0611,27.0124,27.0185,42499.2393
2013-07-01 14:50:00,44.37,44.43,44.37,44.42,45339.28390303276,27.0124,27.0489,27.0124,27.0428,45339.2839
2013-07-01 14:55:00,44.41,44.48,44.4,44.47,50309.36200426007,27.0367,27.0794,27.0306,27.0733,50309.362
2013-07-01 15:00:00,44.45,44.51,44.45,44.49,62886.70250532508,27.0611,27.0976,27.0611,27.0854,62886.7025
2013-07-01 15:05:00,44.49,44.53,44.46,44.51,53149.40663353281,27.0854,27.1098,27.0672,27.0976,53149.4066
2013-07-01 15:10:00,44.51,44.54,44.49,44.52,87229.94218480577,27.0976,27.1159,27.0854,27.1037,87229.9422
2013-07-01 15:15:00,44.52,44.54,44.49,44.49,57713.76407343544,27.1037,27.1159,27.0854,27.0854,57713.7641
2013-07-01 15:20:00,44.48,44.49,44.42,44.47,71508.2665584745,27.0794,27.0854,27.0428,27.0733,71508.2666
2013-07-01 15:25:00,44.47,44.49,44.42,44.42,34384.826047266455,27.0733,27.0854,27.0428,27.0428,34384.826
2013-07-01 15:30:00,44.42,44.43,44.34,44.4,86722.79135814992,27.0428,27.0489,26.9941,27.0306,86722.7914
2013-07-01 15:35:00,44.4,44.41,44.33,44.35,71203.97606248099,27.0306,27.0367,26.988,27.0002,71203.9761
2013-07-01 15:40:00,44.36,44.42,44.31,44.41,134090.67856780606,27.0063,27.0428,26.9759,27.0367,134090.6786
2013-07-01 15:45:00,44.42,44.52,44.42,44.49,157419.61659397505,27.0428,27.1037,27.0428,27.0854,157419.6166
2013-07-01 15:50:00,44.48,44.53,44.45,44.53,192818.7442945532,27.0794,27.1098,27.0611,27.1098,192818.7443
2013-07-01 15:55:00,44.53,44.57,44.47,44.51,419008.01298306114,27.1098,27.1341,27.0733,27.0976,419008.013
2013-07-02 09:30:00,44.54,44.66,44.41,44.66,45440.71406836393,27.1159,27.1889,27.0367,27.1889,45440.7141
2013-07-02 09:35:00,44.63,44.83,44.63,44.83,30733.34009534436,27.1707,27.2924,27.1707,27.2924,30733.3401
2013-07-02 09:40:00,44.82,44.94,44.75,44.9,34080.53555127295,27.2863,27.3594,27.2437,27.335,34080.5356
2013-07-02 09:45:00,44.9,44.9,44.8,44.85,26270.412820772897,27.335,27.335,27.2742,27.3046,26270.4128
2013-07-02 09:50:00,44.86,44.95,44.85,44.88,29820.46860736383,27.3107,27.3655,27.3046,27.3229,29820.4686
2013-07-02 09:55:00,44.87,44.95,44.8,44.8,18967.440916928696,27.3168,27.3655,27.2742,27.2742,18967.4409
2013-07-02 10:00:00,44.81,44.83,44.65,44.75,60756.66903337053,27.2803,27.2924,27.1828,27.2437,60756.669
2013-07-02 10:05:00,44.75,44.84,44.7,44.79,45440.71406836393,27.2437,27.2985,27.2133,27.2681,45440.7141
2013-07-02 10:10:00,44.79,44.87,44.76,44.85,18663.150420935188,27.2681,27.3168,27.2498,27.3046,18663.1504
2013-07-02 10:15:00,44.84,44.96,44.82,44.96,34283.395881935285,27.2985,27.3716,27.2863,27.3716,34283.3959
2013-07-02 10:20:00,44.95,45.0,44.93,44.94,22517.496703519628,27.3655,27.3959,27.3533,27.3594,22517.4967
2013-07-02 10:25:00,44.93,44.94,44.88,44.88,16431.686783649457,27.3533,27.3594,27.3229,27.3229,16431.6868
2013-07-02 10:30:00,44.87,44.89,44.78,44.86,34181.96571660412,27.3168,27.329,27.262,27.3107,34181.9657
2013-07-02 10:35:00,44.86,44.89,44.86,44.87,39659.19464448728,27.3107,27.329,27.3107,27.3168,39659.1946
2013-07-02 10:40:00,44.88,44.98,44.88,44.94,29921.898772695,27.3229,27.3837,27.3229,27.3594,29921.8988
2013-07-02 10:45:00,44.95,44.96,44.8,44.82,29414.74794603915,27.3655,27.3716,27.2742,27.2863,29414.7479
2013-07-02 10:50:00,44.82,44.89,44.78,44.87,36616.28968455218,27.2863,27.329,27.262,27.3168,36616.2897
2013-07-02 10:55:00,44.88,44.9,44.84,44.86,37934.88183385739,27.3229,27.335,27.2985,27.3107,37934.8818
2013-07-02 11:00:00,44.86,44.89,44.83,44.83,40977.78679379248,27.3107,27.329,27.2924,27.2924,40977.7868
2013-07-02 11:05:00,44.83,44.89,44.81,44.81,22111.77604219495,27.2924,27.329,27.2803,27.2803,22111.776
2013-07-02 11:10:00,44.81,44.84,44.79,44.82,53250.83679886398,27.2803,27.2985,27.2681,27.2863,53250.8368
2013-07-02 11:15:00,44.82,44.88,44.82,44.85,38137.742164519725,27.2863,27.3229,27.2863,27.3046,38137.7422
2013-07-02 11:20:00,44.85,44.86,44.81,44.86,39456.33431382493,27.3046,27.3107,27.2803,27.3107,39456.3343
2013-07-02 11:25:00,44.87,44.87,44.8,44.86,54670.85911350035,27.3168,27.3168,27.2742,27.3107,54670.8591
2013-07-02 11:30:00,44.87,44.89,44.83,44.85,39152.04381783142,27.3168,27.329,27.2924,27.3046,39152.0438
2013-07-02 11:35:00,44.86,44.9,44.86,44.87,20793.183892889745,27.3107,27.335,27.3107,27.3168,20793.1839
2013-07-02 11:40:00,44.88,44.92,44.88,44.9,21604.6252155391,27.3229,27.3472,27.3229,27.335,21604.6252
2013-07-02 11:45:00,44.9,45.06,44.89,44.98,49802.21117760422,27.335,27.4325,27.329,27.3837,49802.2112
2013-07-02 11:50:00,44.97,44.99,44.95,44.96,17344.558271629983,27.3777,27.3898,27.3655,27.3716,17344.5583
2013-07-02 11:55:00,44.97,44.98,44.92,44.93,11765.89917841566,27.3777,27.3837,27.3472,27.3533,11765.8992
2013-07-02 12:00:00,44.93,44.99,44.92,44.98,24546.10001014301,27.3533,27.3898,27.3472,27.3837,24546.1
2013-07-02 12:05:00,44.98,45.04,44.96,44.99,26168.982655441727,27.3837,27.4203,27.3716,27.3898,26168.9827
2013-07-02 12:10:00,44.97,44.99,44.88,44.89,16533.116948980627,27.3777,27.3898,27.3229,27.329,16533.1169
2013-07-02 12:15:00,44.9,44.9,44.85,44.89,12881.630997058524,27.335,27.335,27.3046,27.329,12881.631
2013-07-02 12:20:00,44.89,44.9,44.83,44.87,16228.826452987118,27.329,27.335,27.2924,27.3168,16228.8265
2013-07-02 12:25:00,44.86,44.98,44.86,44.98,15518.815295668932,27.3107,27.3837,27.3107,27.3837,15518.8153
2013-07-02 12:30:00,44.98,45.02,44.95,45.01,32457.652905974235,27.3837,27.4081,27.3655,27.402,32457.6529
2013-07-02 12:35:00,45.01,45.02,44.99,45.0,18257.42975961051,27.402,27.4081,27.3898,27.3959,18257.4298
2013-07-02 12:40:00,44.99,45.0,44.92,44.95,41282.07728978599,27.3898,27.3959,27.3472,27.3655,41282.0773
2013-07-02 12:45:00,44.95,45.04,44.94,45.03,37326.300841870376,27.3655,27.4203,27.3594,27.4142,37326.3008
2013-07-02 12:50:00,45.02,45.03,44.96,44.96,37427.73100720154,27.4081,27.4142,27.3716,27.3716,37427.731
2013-07-02 12:55:00,44.96,44.99,44.96,44.99,32254.79257531189,27.3716,27.3898,27.3716,27.3898,32254.7926
2013-07-02 13:00:00,44.99,45.01,44.98,44.99,33674.81488994827,27.3898,27.402,27.3837,27.3898,33674.8149
2013-07-02 13:05:00,44.99,45.01,44.96,45.0,40064.91530581195,27.3898,27.402,27.3716,27.3959,40064.9153
2013-07-02 13:10:00,45.0,45.02,44.98,45.0,73739.73019576022,27.3959,27.4081,27.3837,27.3959,73739.7302
2013-07-02 13:15:00,45.01,45.03,44.96,45.02,50207.9318389289,27.402,27.4142,27.3716,27.4081,50207.9318
2013-07-02 13:20:00,45.02,45.02,45.0,45.02,25357.54133279237,27.4081,27.4081,27.3959,27.4081,25357.5413
2013-07-02 13:25:00,45.02,45.03,44.94,44.95,29110.457450045644,27.4081,27.4142,27.3594,27.3655,29110.4575
2013-07-02 13:30:00,44.94,44.98,44.93,44.98,74145.4508570849,27.3594,27.3837,27.3533,27.3837,74145.4509
2013-07-02 13:35:00,44.98,44.98,44.95,44.98,53960.847956182166,27.3837,27.3837,27.3655,27.3837,53960.848
2013-07-02 13:40:00,44.99,44.99,44.92,44.93,24647.530175474185,27.3898,27.3898,27.3472,27.3533,24647.5302
2013-07-02 13:45:00,44.92,44.92,44.82,44.87,56800.89258545492,27.3472,27.3472,27.2863,27.3168,56800.8926
2013-07-02 13:50:00,44.86,44.9,44.86,44.89,56293.74175879906,27.3107,27.335,27.3107,27.329,56293.7418
2013-07-02 13:55:00,44.89,44.94,44.88,44.94,25763.26199411705,27.329,27.3594,27.3229,27.3594,25763.262
2013-07-02 14:00:00,44.94,44.94,44.89,44.91,45542.1442336951,27.3594,27.3594,27.329,27.3411,45542.1442
2013-07-02 14:05:00,44.91,44.91,44.86,44.86,40876.3566284613,27.3411,27.3411,27.3107,27.3107,40876.3566
2013-07-02 14:10:00,44.87,44.92,44.85,44.91,63799.57399330561,27.3168,27.3472,27.3046,27.3411,63799.574
2013-07-02 14:15:00,44.91,44.92,44.86,44.88,63901.00415863678,27.3411,27.3472,27.3107,27.3229,63901.0042
2013-07-02 14:20:00,44.87,44.9,44.83,44.86,98590.12070189674,27.3168,27.335,27.2924,27.3107,98590.1207
2013-07-02 14:25:00,44.85,44.86,44.75,44.76,61060.95952936403,27.3046,27.3107,27.2437,27.2498,61060.9595
2013-07-02 14:30:00,44.76,44.88,44.76,44.87,90374.27731007202,27.2498,27.3229,27.2498,27.3168,90374.2773
2013-07-02 14:35:00,44.87,44.88,44.78,44.78,87635.66284613044,27.3168,27.3229,27.262,27.262,87635.6628
2013-07-02 14:40:00,44.78,44.89,44.78,44.89,64509.5851506238,27.262,27.329,27.262,27.329,64509.5852
2013-07-02 14:45:00,44.88,44.91,44.81,44.91,45542.1442336951,27.3229,27.3411,27.2803,27.3411,45542.1442
2013-07-02 14:50:00,44.9,44.96,44.85,44.96,77594.07647834466,27.335,27.3716,27.3046,27.3716,77594.0765
2013-07-02 14:55:00,44.96,44.97,44.91,44.93,40369.20580180546,27.3716,27.3777,27.3411,27.3533,40369.2058
2013-07-02 15:00:00,44.93,44.94,44.88,44.91,104270.20996044224,27.3533,27.3594,27.3229,27.3411,104270.21
2013-07-02 15:05:00,44.91,44.98,44.91,44.91,62988.132670656254,27.3411,27.3837,27.3411,27.3411,62988.1327
2013-07-02 15:10:00,44.91,44.95,44.9,44.94,72116.8475504615,27.3411,27.3655,27.335,27.3594,72116.8476
2013-07-02 15:15:00,44.95,44.96,44.89,44.92,36210.56902322751,27.3655,27.3716,27.329,27.3472,36210.569
2013-07-02 15:20:00,44.92,44.97,44.88,44.92,119484.73476011766,27.3472,27.3777,27.3229,27.3472,119484.7348
2013-07-02 15:25:00,44.91,44.94,44.87,44.88,108023.1260776955,27.3411,27.3594,27.3168,27.3229,108023.1261
2013-07-02 15:30:00,44.88,44.93,44.86,44.91,164519.72816715692,27.3229,27.3533,27.3107,27.3411,164519.7282
2013-07-02 15:35:00,44.92,45.05,44.91,45.05,270007.1001115732,27.3472,27.4264,27.3411,27.4264,270007.1001
2013-07-02 15:40:00,45.04,45.1,45.02,45.07,117658.9917841566,27.4203,27.4568,27.4081,27.4385,117658.9918
2013-07-02 15:45:00,45.06,45.09,44.99,45.03,154275.2814687088,27.4325,27.4507,27.3898,27.4142,154275.2815
2013-07-02 15:50:00,45.04,45.11,45.04,45.11,255908.30713054063,27.4203,27.4629,27.4203,27.4629,255908.3071
2013-07-02 15:55:00,45.1,45.18,45.09,45.11,312709.1997159955,27.4568,27.5055,27.4507,27.4629,312709.1997
2013-07-03 09:30:00,44.86,44.86,44.65,44.77,83578.45623288366,27.3107,27.3107,27.1828,27.2559,83578.4562
2013-07-03 09:35:00,44.78,44.9,44.77,44.89,68972.51242519525,27.262,27.335,27.2559,27.329,68972.5124
2013-07-03 09:40:00,44.9,45.0,44.89,44.98,23126.077695506643,27.335,27.3959,27.329,27.3837,23126.0777
2013-07-03 09:45:00,44.97,44.99,44.89,44.95,26270.412820772897,27.3777,27.3898,27.329,27.3655,26270.4128
2013-07-03 09:50:00,44.92,45.0,44.89,44.96,30429.04959935085,27.3472,27.3959,27.329,27.3716,30429.0496
2013-07-03 09:55:00,44.95,44.97,44.91,44.91,80028.40044629273,27.3655,27.3777,27.3411,27.3411,80028.4004
2013-07-03 10:00:00,44.91,45.0,44.87,44.89,71812.557054468,27.3411,27.3959,27.3168,27.329,71812.5571
2013-07-03 10:05:00,44.89,44.93,44.84,44.92,34587.6863779288,27.329,27.3533,27.2985,27.3472,34587.6864
2013-07-03 10:10:00,44.92,44.93,44.86,44.93,41687.79795111066,27.3472,27.3533,27.3107,27.3533,41687.798
2013-07-03 10:15:00,44.93,44.93,44.85,44.9,30124.759103357337,27.3533,27.3533,27.3046,27.335,30124.7591
2013-07-03 10:20:00,44.89,44.94,44.86,44.92,42296.37894309768,27.329,27.3594,27.3107,27.3472,42296.3789
2013-07-03 10:25:00,44.92,44.95,44.86,44.91,34790.54670859114,27.3472,27.3655,27.3107,27.3411,34790.5467
2013-07-03 10:30:00,44.91,44.97,44.86,44.97,36920.580180545694,27.3411,27.3777,27.3107,27.3777,36920.5802
2013-07-03 10:35:00,44.96,44.96,44.9,44.94,31849.07191398722,27.3716,27.3716,27.335,27.3594,31849.0719
2013-07-03 10:40:00,44.94,45.02,44.94,45.01,47570.747540318494,27.3594,27.4081,27.3594,27.402,47570.7475
2013-07-03 10:45:00,45.01,45.03,44.97,45.03,34181.96571660412,27.402,27.4142,27.3777,27.4142,34181.9657
2013-07-03 10:50:00,45.04,45.05,44.99,45.0,12881.630997058524,27.4203,27.4264,27.3898,27.3959,12881.631
2013-07-03 10:55:00,45.0,45.01,44.96,44.96,41180.647124454816,27.3959,27.402,27.3716,27.3716,41180.6471
2013-07-03 11:00:00,44.97,45.05,44.96,45.0,32559.08307130541,27.3777,27.4264,27.3716,27.3959,32559.0831
2013-07-03 11:05:00,45.0,45.05,44.96,45.03,31544.781417993712,27.3959,27.4264,27.3716,27.4142,31544.7814
2013-07-03 11:10:00,45.02,45.08,45.01,45.07,29921.898772695,27.4081,27.4446,27.402,27.4385,29921.8988
2013-07-03 11:15:00,45.08,45.08,44.96,44.97,37833.45166852622,27.4446,27.4446,27.3716,27.3777,37833.4517
2013-07-03 11:20:00,44.97,44.99,44.94,44.97,47469.31737498733,27.3777,27.3898,27.3594,27.3777,47469.3174
2013-07-03 11:25:00,44.97,44.99,44.96,44.97,13997.36281570139,27.3777,27.3898,27.3716,27.3777,13997.3628
2013-07-03 11:30:00,44.97,44.98,44.94,44.97,25763.26199411705,27.3777,27.3837,27.3594,27.3777,25763.262
2013-07-03 11:35:00,44.96,44.97,44.92,44.97,19068.871082259862,27.3716,27.3777,27.3472,27.3777,19068.8711
2013-07-03 11:40:00,44.96,44.97,44.93,44.94,22517.496703519628,27.3716,27.3777,27.3533,27.3594,22517.4967
2013-07-03 11:45:00,44.94,44.97,44.92,44.95,26878.99381275992,27.3594,27.3777,27.3472,27.3655,26878.9938
2013-07-03 11:50:00,44.95,45.01,44.95,45.01,16735.977279642964,27.3655,27.402,27.3655,27.402,16735.9773
2013-07-03 11:55:00,45.02,45.12,45.02,45.11,47165.02687899381,27.4081,27.469,27.4081,27.4629,47165.0269
2013-07-03 12:00:00,45.12,45.12,45.1,45.12,16330.256618318288,27.469,27.469,27.4568,27.469,16330.2566
2013-07-03 12:05:00,45.12,45.19,45.12,45.15,28096.15579673395,27.469,27.5116,27.469,27.4872,28096.1558
2013-07-03 12:10:00,45.16,45.17,45.08,45.09,16735.977279642964,27.4933,27.4994,27.4446,27.4507,16735.9773
2013-07-03 12:15:00,45.09,45.13,45.08,45.12,28197.58596206512,27.4507,27.4751,27.4446,27.469,28197.586
2013-07-03 12:20:00,45.12,45.14,45.1,45.1,24951.820671467696,27.469,27.4812,27.4568,27.4568,24951.8207
2013-07-03 12:25:00,45.1,45.12,45.09,45.1,16330.256618318288,27.4568,27.469,27.4507,27.4568,16330.2566
2013-07-03 12:30:00,45.1,45.1,45.03,45.04,13490.21198904554,27.4568,27.4568,27.4142,27.4203,13490.212
2013-07-03 12:35:00,45.04,45.08,45.02,45.05,38543.462825844406,27.4203,27.4446,27.4081,27.4264,38543.4628
2013-07-03 12:40:00,45.05,45.12,45.03,45.1,84187.03722487067,27.4264,27.469,27.4142,27.4568,84187.0372
2013-07-03 12:45:00,45.1,45.11,45.07,45.1,72319.70788112385,27.4568,27.4629,27.4385,27.4568,72319.7079
2013-07-03 12:50:00,45.1,45.15,45.1,45.14,62176.6913480069,27.4568,27.4872,27.4568,27.4812,62176.6913
2013-07-03 12:55:00,45.14,45.2,45.11,45.11,116137.53930418906,27.4812,27.5177,27.4629,27.4629,116137.5393
2013-07-05 09:30:00,45.52,45.63,45.47,45.57,53960.847956182166,27.7125,27.7795,27.6821,27.7429,53960.848
2013-07-05 09:35:00,45.54,45.54,45.35,45.38,17648.84876762349,27.7247,27.7247,27.609,27.6273,17648.8488
2013-07-05 09:40:00,45.35,45.45,45.31,45.44,21300.3347195456,27.609,27.6699,27.5847,27.6638,21300.3347
2013-07-05 09:45:00,45.44,45.73,45.44,45.67,34891.97687392231,27.6638,27.8403,27.6638,27.8038,34891.9769
2013-07-05 09:50:00,45.67,45.69,45.61,45.69,12577.340501065017,27.8038,27.816,27.7673,27.816,12577.3405
2013-07-05 09:55:00,45.66,45.68,45.45,45.49,13997.36281570139,27.7977,27.8099,27.6699,27.6942,13997.3628
2013-07-05 10:00:00,45.5,45.62,45.5,45.55,20793.183892889745,27.7003,27.7734,27.7003,27.7308,20793.1839
2013-07-05 10:05:00,45.58,45.63,45.52,45.52,18054.56942894817,27.749,27.7795,27.7125,27.7125,18054.5694
2013-07-05 10:10:00,45.52,45.54,45.4,45.41,27386.14463941576,27.7125,27.7247,27.6394,27.6455,27386.1446
2013-07-05 10:15:00,45.41,45.41,45.24,45.3,48889.339689623695,27.6455,27.6455,27.542,27.5786,48889.3397
2013-07-05 10:20:00,45.28,45.29,45.19,45.24,15113.094634344254,27.5664,27.5725,27.5116,27.542,15113.0946
2013-07-05 10:25:00,45.24,45.29,45.18,45.29,26777.563647428746,27.542,27.5725,27.5055,27.5725,26777.5636
2013-07-05 10:30:00,45.27,45.35,45.22,45.35,13591.642154376712,27.5603,27.609,27.5299,27.609,13591.6422
2013-07-05 10:35:00,45.35,45.37,45.24,45.27,27081.854143422253,27.609,27.6212,27.542,27.5603,27081.8541
2013-07-05 10:40:00,45.28,45.37,45.27,45.33,7100.1115731818645,27.5664,27.6212,27.5603,27.5968,7100.1116
2013-07-05 10:45:00,45.3,45.41,45.29,45.34,12070.18967440917,27.5786,27.6455,27.5725,27.6029,12070.1897
2013-07-05 10:50:00,45.35,45.35,45.25,45.29,11360.178517090982,27.609,27.609,27.5481,27.5725,11360.1785
2013-07-05 10:55:00,45.32,45.4,45.32,45.38,10853.027690435136,27.5907,27.6394,27.5907,27.6273,10853.0277
2013-07-05 11:00:00,45.41,45.42,45.37,45.42,9635.865706461102,27.6455,27.6516,27.6212,27.6516,9635.8657
2013-07-05 11:05:00,45.4,45.45,45.38,45.41,6897.2512425195255,27.6394,27.6699,27.6273,27.6455,6897.2512
2013-07-05 11:10:00,45.42,45.45,45.39,45.4,11055.888021097477,27.6516,27.6699,27.6334,27.6394,11055.888
2013-07-05 11:15:00,45.4,45.41,45.36,45.41,11765.89917841566,27.6394,27.6455,27.6151,27.6455,11765.8992
2013-07-05 11:20:00,45.44,45.45,45.37,45.38,14707.373973019576,27.6638,27.6699,27.6212,27.6273,14707.374
2013-07-05 11:25:00,45.39,45.4,45.34,45.35,6795.821077188356,27.6334,27.6394,27.6029,27.609,6795.8211
2013-07-05 11:30:00,45.34,45.34,45.22,45.22,10143.016533116948,27.6029,27.6029,27.5299,27.5299,10143.0165
2013-07-05 11:35:00,45.23,45.35,45.22,45.34,15823.10579166244,27.5359,27.609,27.5299,27.6029,15823.1058
2013-07-05 11:40:00,45.33,45.37,45.33,45.36,8824.424383811745,27.5968,27.6212,27.5968,27.6151,8824.4244
2013-07-05 11:45:00,45.36,45.36,45.33,45.35,13997.36281570139,27.6151,27.6151,27.5968,27.609,13997.3628
2013-07-05 11:50:00,45.34,45.38,45.34,45.35,13794.502485039053,27.6029,27.6273,27.6029,27.609,13794.5025
2013-07-05 11:55:00,45.37,45.53,45.37,45.51,13895.93265037022,27.6212,27.7186,27.6212,27.7064,13895.9327
2013-07-05 12:00:00,45.51,45.56,45.49,45.54,11765.89917841566,27.7064,27.7369,27.6942,27.7247,11765.8992
2013-07-05 12:05:00,45.54,45.55,45.48,45.49,9128.714879805257,27.7247,27.7308,27.6881,27.6942,9128.7149
2013-07-05 12:10:00,45.48,45.49,45.45,45.46,13895.93265037022,27.6881,27.6942,27.6699,27.676,13895.9327
2013-07-05 12:15:00,45.47,45.54,45.46,45.53,11360.178517090982,27.6821,27.7247,27.676,27.7186,11360.1785
2013-07-05 12:20:00,45.53,45.56,45.49,45.49,26168.982655441727,27.7186,27.7369,27.6942,27.6942,26168.9827
2013-07-05 12:25:00,45.5,45.51,45.46,45.46,6592.960746526017,27.7003,27.7064,27.676,27.676,6592.9607
2013-07-05 12:30:00,45.47,45.51,45.46,45.51,4564.357439902627,27.6821,27.7064,27.676,27.7064,4564.3574
2013-07-05 12:35:00,45.49,45.51,45.43,45.44,7201.541738513034,27.6942,27.7064,27.6577,27.6638,7201.5417
2013-07-05 12:40:00,45.43,45.44,45.4,45.44,5882.94958920783,27.6577,27.6638,27.6394,27.6638,5882.9496
2013-07-05 12:45:00,45.43,45.49,45.43,45.48,4158.636778577949,27.6577,27.6942,27.6577,27.6881,4158.6368
2013-07-05 12:50:00,45.47,45.47,45.44,45.45,6288.670250532508,27.6821,27.6821,27.6638,27.6699,6288.6703
2013-07-05 12:55:00,45.44,45.5,45.43,45.5,3448.6256212597627,27.6638,27.7003,27.6577,27.7003,3448.6256
2013-07-05 13:00:00,45.48,45.49,45.4,45.41,8418.703722487067,27.6881,27.6942,27.6394,27.6455,8418.7037
2013-07-05 13:05:00,45.41,45.43,45.4,45.42,7302.971903844204,27.6455,27.6577,27.6394,27.6516,7302.9719
2013-07-05 13:10:00,45.42,45.49,45.41,45.47,11563.038847753322,27.6516,27.6942,27.6455,27.6821,11563.0388
2013-07-05 13:15:00,45.47,45.49,45.44,45.47,9331.575210467594,27.6821,27.6942,27.6638,27.6821,9331.5752
2013-07-05 13:20:00,45.46,45.47,45.42,45.44,5882.94958920783,27.676,27.6821,27.6516,27.6638,5882.9496
2013-07-05 13:25:00,45.45,45.46,45.4,45.42,5375.798762551983,27.6699,27.676,27.6394,27.6516,5375.7988
2013-07-05 13:30:00,45.42,45.45,45.42,45.44,6085.809919870169,27.6516,27.6699,27.6516,27.6638,6085.8099
2013-07-05 13:35:00,45.44,45.44,45.36,45.36,8722.994218480577,27.6638,27.6638,27.6151,27.6151,8722.9942
2013-07-05 13:40:00,45.37,45.38,45.35,45.38,4970.078101227305,27.6212,27.6273,27.609,27.6273,4970.0781
2013-07-05 13:45:00,45.38,45.38,45.37,45.38,4970.078101227305,27.6273,27.6273,27.6212,27.6273,4970.0781
2013-07-05 13:50:00,45.38,45.42,45.36,45.41,11055.888021097477,27.6273,27.6516,27.6151,27.6455,11055.888
2013-07-05 13:55:00,45.4,45.4,45.37,45.37,4462.927274571458,27.6394,27.6394,27.6212,27.6212,4462.9273
2013-07-05 14:00:00,45.37,45.44,45.37,45.44,8418.703722487067,27.6212,27.6638,27.6212,27.6638,8418.7037
2013-07-05 14:05:00,45.44,45.46,45.41,45.43,42803.52976975353,27.6638,27.676,27.6455,27.6577,42803.5298
2013-07-05 14:10:00,45.43,45.47,45.41,45.47,21706.05538087027,27.6577,27.6821,27.6455,27.6821,21706.0554
2013-07-05 14:15:00,45.49,45.5,45.44,45.47,13693.07231970788,27.6942,27.7003,27.6638,27.6821,13693.0723
2013-07-05 14:20:00,45.48,45.5,45.46,45.47,13388.781823714373,27.6881,27.7003,27.676,27.6821,13388.7818
2013-07-05 14:25:00,45.47,45.51,45.47,45.5,8925.854549142916,27.6821,27.7064,27.6821,27.7003,8925.8545
2013-07-05 14:30:00,45.5,45.53,45.48,45.5,15518.815295668932,27.7003,27.7186,27.6881,27.7003,15518.8153
2013-07-05 14:35:00,45.51,45.55,45.5,45.52,13185.921493052034,27.7064,27.7308,27.7003,27.7125,13185.9215
2013-07-05 14:40:00,45.54,45.55,45.49,45.49,13591.642154376712,27.7247,27.7308,27.6942,27.6942,13591.6422
2013-07-05 14:45:00,45.5,45.5,45.4,45.42,21198.904554214423,27.7003,27.7003,27.6394,27.6516,21198.9046
2013-07-05 14:50:00,45.44,45.5,45.44,45.48,10345.876863779287,27.6638,27.7003,27.6638,27.6881,10345.8769
2013-07-05 14:55:00,45.47,45.48,45.45,45.47,13895.93265037022,27.6821,27.6881,27.6699,27.6821,13895.9327
2013-07-05 15:00:00,45.47,45.47,45.43,45.47,11563.038847753322,27.6821,27.6821,27.6577,27.6821,11563.0388
2013-07-05 15:05:00,45.48,45.48,45.41,45.42,16634.547114311797,27.6881,27.6881,27.6455,27.6516,16634.5471
2013-07-05 15:10:00,45.42,45.43,45.36,45.37,19170.30124759104,27.6516,27.6577,27.6151,27.6212,19170.3012
2013-07-05 15:15:00,45.37,45.42,45.36,45.37,21503.19505020793,27.6212,27.6516,27.6151,27.6212,21503.1951
2013-07-05 15:20:00,45.36,45.4,45.32,45.32,27893.29546607161,27.6151,27.6394,27.5907,27.5907,27893.2955
2013-07-05 15:25:00,45.33,45.36,45.29,45.35,24850.39050613653,27.5968,27.6151,27.5725,27.609,24850.3905
2013-07-05 15:30:00,45.36,45.44,45.35,45.44,28603.306623389795,27.6151,27.6638,27.609,27.6638,28603.3066
2013-07-05 15:35:00,45.45,45.46,45.42,45.46,42803.52976975353,27.6699,27.676,27.6516,27.676,42803.5298
2013-07-05 15:40:00,45.46,45.53,45.46,45.53,40673.49629779896,27.676,27.7186,27.676,27.7186,40673.4963
2013-07-05 15:45:00,45.51,45.52,45.45,45.49,34384.826047266455,27.7064,27.7125,27.6699,27.6942,34384.826
2013-07-05 15:50:00,45.5,45.59,45.49,45.57,49802.21117760422,27.7003,27.7551,27.6942,27.7429,49802.2112
2013-07-05 15:55:00,45.57,45.67,45.55,45.66,103560.19880312405,27.7429,27.8038,27.7308,27.7977,103560.1988
2013-07-08 09:30:00,45.89,46.08,45.8,46.04,59438.07688406532,27.9378,28.0534,27.883,28.0291,59438.0769
2013-07-08 09:35:00,46.04,46.19,45.94,45.96,64205.294654630285,28.0291,28.1204,27.9682,27.9804,64205.2947
2013-07-08 09:40:00,45.97,45.97,45.87,45.93,37022.010345876864,27.9865,27.9865,27.9256,27.9621,37022.0103
2013-07-08 09:45:00,45.94,46.07,45.93,46.01,26067.55249011056,27.9682,28.0473,27.9621,28.0108,26067.5525
2013-07-08 09:50:00,46.02,46.05,45.96,45.99,54366.56861750685,28.0169,28.0352,27.9804,27.9986,54366.5686
2013-07-08 09:55:00,45.99,46.07,45.96,46.0,30023.32893802617,27.9986,28.0473,27.9804,28.0047,30023.3289
2013-07-08 10:00:00,46.0,46.13,46.0,46.07,37934.88183385739,28.0047,28.0839,28.0047,28.0473,37934.8818
2013-07-08 10:05:00,46.08,46.11,45.99,46.04,37529.16117253271,28.0534,28.0717,27.9986,28.0291,37529.1612
2013-07-08 10:10:00,46.03,46.04,45.92,45.95,61770.970686682216,28.023,28.0291,27.956,27.9743,61770.9707
2013-07-08 10:15:00,45.92,45.97,45.83,45.92,39253.47398316259,27.956,27.9865,27.9012,27.956,39253.474
2013-07-08 10:20:00,45.93,45.99,45.9,45.91,83781.316563546,27.9621,27.9986,27.9438,27.9499,83781.3166
2013-07-08 10:25:00,45.9,45.91,45.79,45.82,37630.59133786388,27.9438,27.9499,27.8769,27.8951,37630.5913
2013-07-08 10:30:00,45.83,45.91,45.8,45.86,31544.781417993712,27.9012,27.9499,27.883,27.9195,31544.7814
2013-07-08 10:35:00,45.85,45.91,45.83,45.9,13997.36281570139,27.9134,27.9499,27.9012,27.9438,13997.3628
2013-07-08 10:40:00,45.89,45.99,45.88,45.97,14605.943807688407,27.9378,27.9986,27.9317,27.9865,14605.9438
2013-07-08 10:45:00,45.97,46.0,45.93,45.97,12374.480170402678,27.9865,28.0047,27.9621,27.9865,12374.4802
2013-07-08 10:50:00,45.97,46.01,45.92,45.94,46455.01572167563,27.9865,28.0108,27.956,27.9682,46455.0157
2013-07-08 10:55:00,45.94,46.01,45.91,45.98,30023.32893802617,27.9682,28.0108,27.9499,27.9925,30023.3289
2013-07-08 11:00:00,45.97,46.02,45.97,46.0,18155.99959427934,27.9865,28.0169,27.9865,28.0047,18155.9996
2013-07-08 11:05:00,46.0,46.02,45.95,45.97,22213.20620752612,28.0047,28.0169,27.9743,27.9865,22213.2062
2013-07-08 11:10:00,45.98,45.99,45.92,45.97,25357.54133279237,27.9925,27.9986,27.956,27.9865,25357.5413
2013-07-08 11:15:00,45.98,45.98,45.94,45.96,22618.926868850795,27.9925,27.9925,27.9682,27.9804,22618.9269
2013-07-08 11:20:00,45.96,46.0,45.93,45.98,79115.5289583122,27.9804,28.0047,27.9621,27.9925,79115.529
2013-07-08 11:25:00,45.98,45.99,45.94,45.95,19981.74257024039,27.9925,27.9986,27.9682,27.9743,19981.7426
2013-07-08 11:30:00,45.95,45.95,45.9,45.91,15620.245461000102,27.9743,27.9743,27.9438,27.9499,15620.2455
2013-07-08 11:35:00,45.92,45.93,45.9,45.9,10650.167359772797,27.956,27.9621,27.9438,27.9438,10650.1674
2013-07-08 11:40:00,45.9,45.92,45.87,45.91,33370.524393954765,27.9438,27.956,27.9256,27.9499,33370.5244
2013-07-08 11:45:00,45.92,45.96,45.91,45.95,26878.99381275992,27.956,27.9804,27.9499,27.9743,26878.9938
2013-07-08 11:50:00,45.94,45.95,45.92,45.93,21807.48554620144,27.9682,27.9743,27.956,27.9621,21807.4855
2013-07-08 11:55:00,45.93,45.98,45.89,45.95,29313.31778070798,27.9621,27.9925,27.9378,27.9743,29313.3178
2013-07-08 12:00:00,45.95,46.07,45.94,46.05,23633.22852216249,27.9743,28.0473,27.9682,28.0352,23633.2285
2013-07-08 12:05:00,46.04,46.04,45.92,45.94,12070.18967440917,28.0291,28.0291,27.956,27.9682,12070.1897
2013-07-08 12:10:00,45.95,45.97,45.92,45.93,5375.798762551983,27.9743,27.9865,27.956,27.9621,5375.7988
2013-07-08 12:15:00,45.92,45.98,45.91,45.98,10447.307029110458,27.956,27.9925,27.9499,27.9925,10447.307
2013-07-08 12:20:00,45.99,46.0,45.96,45.97,13895.93265037022,27.9986,28.0047,27.9804,27.9865,13895.9327
2013-07-08 12:25:00,45.95,45.95,45.85,45.85,19677.45207424688,27.9743,27.9743,27.9134,27.9134,19677.4521
2013-07-08 12:30:00,45.84,45.9,45.83,45.89,52642.255806876965,27.9073,27.9438,27.9012,27.9378,52642.2558
2013-07-08 12:35:00,45.88,45.95,45.88,45.92,24140.37934881834,27.9317,27.9743,27.9317,27.956,24140.3793
2013-07-08 12:40:00,45.94,45.96,45.91,45.94,36616.28968455218,27.9682,27.9804,27.9499,27.9682,36616.2897
2013-07-08 12:45:00,45.95,46.01,45.92,46.0,85607.05953950706,27.9743,28.0108,27.956,28.0047,85607.0595
2013-07-08 12:50:00,46.01,46.12,45.99,46.12,26270.412820772897,28.0108,28.0778,27.9986,28.0778,26270.4128
2013-07-08 12:55:00,46.11,46.11,46.03,46.03,19981.74257024039,28.0717,28.0717,28.023,28.023,19981.7426
2013-07-08 13:00:00,46.03,46.04,45.98,45.99,21300.3347195456,28.023,28.0291,27.9925,27.9986,21300.3347
2013-07-08 13:05:00,45.99,46.03,45.98,46.0,17243.128106298813,27.9986,28.023,27.9925,28.0047,17243.1281
2013-07-08 13:10:00,46.0,46.01,45.99,46.0,8215.843391824728,28.0047,28.0108,27.9986,28.0047,8215.8434
2013-07-08 13:15:00,46.0,46.0,45.89,45.89,26676.13348209757,28.0047,28.0047,27.9378,27.9378,26676.1335
2013-07-08 13:20:00,45.9,45.9,45.79,45.83,26067.55249011056,27.9438,27.9438,27.8769,27.9012,26067.5525
2013-07-08 13:25:00,45.82,45.87,45.8,45.87,32153.362409980728,27.8951,27.9256,27.883,27.9256,32153.3624
2013-07-08 13:30:00,45.85,45.88,45.84,45.87,15823.10579166244,27.9134,27.9317,27.9073,27.9256,15823.1058
2013-07-08 13:35:00,45.87,45.9,45.85,45.89,59032.35622274064,27.9256,27.9438,27.9134,27.9378,59032.3562
2013-07-08 13:40:00,45.9,45.95,45.88,45.95,10143.016533116948,27.9438,27.9743,27.9317,27.9743,10143.0165
2013-07-08 13:45:00,45.95,45.97,45.92,45.96,15113.094634344254,27.9743,27.9865,27.956,27.9804,15113.0946
2013-07-08 13:50:00,45.96,45.96,45.9,45.92,5477.228927883152,27.9804,27.9804,27.9438,27.956,5477.2289
2013-07-08 13:55:00,45.9,45.94,45.89,45.9,12881.630997058524,27.9438,27.9682,27.9378,27.9438,12881.631
2013-07-08 14:00:00,45.89,45.96,45.89,45.94,12273.050005071507,27.9378,27.9804,27.9378,27.9682,12273.05
2013-07-08 14:05:00,45.94,45.95,45.9,45.91,11157.318186428643,27.9682,27.9743,27.9438,27.9499,11157.3182
2013-07-08 14:10:00,45.92,45.92,45.88,45.91,21706.05538087027,27.956,27.956,27.9317,27.9499,21706.0554
2013-07-08 14:15:00,45.91,45.93,45.88,45.89,12678.770666396187,27.9499,27.9621,27.9317,27.9378,12678.7707
2013-07-08 14:20:00,45.88,45.92,45.87,45.9,10244.44669844812,27.9317,27.956,27.9256,27.9438,10244.4467
2013-07-08 14:25:00,45.9,45.91,45.86,45.91,18866.010751597525,27.9438,27.9499,27.9195,27.9499,18866.0108
2013-07-08 14:30:00,45.9,45.95,45.9,45.95,67045.33928390303,27.9438,27.9743,27.9438,27.9743,67045.3393
2013-07-08 14:35:00,45.94,46.0,45.94,45.98,15011.664469013083,27.9682,28.0047,27.9682,27.9925,15011.6645
2013-07-08 14:40:00,45.99,46.0,45.98,46.0,15924.53595699361,27.9986,28.0047,27.9925,28.0047,15924.536
2013-07-08 14:45:00,46.0,46.0,45.96,45.96,9027.284714474084,28.0047,28.0047,27.9804,27.9804,9027.2847
2013-07-08 14:50:00,45.95,46.0,45.94,46.0,8925.854549142916,27.9743,28.0047,27.9682,28.0047,8925.8545
2013-07-08 14:55:00,46.01,46.01,45.93,45.93,14808.804138350746,28.0108,28.0108,27.9621,27.9621,14808.8041
2013-07-08 15:00:00,45.94,45.97,45.92,45.94,15721.67562633127,27.9682,27.9865,27.956,27.9682,15721.6756
2013-07-08 15:05:00,45.93,45.95,45.92,45.92,10447.307029110458,27.9621,27.9743,27.956,27.956,10447.307
2013-07-08 15:10:00,45.92,45.93,45.89,45.91,23531.79835683132,27.956,27.9621,27.9378,27.9499,23531.7984
2013-07-08 15:15:00,45.91,45.95,45.91,45.93,22314.636372857287,27.9499,27.9743,27.9499,27.9621,22314.6364
2013-07-08 15:20:00,45.93,45.95,45.91,45.93,27791.86530074044,27.9621,27.9743,27.9499,27.9621,27791.8653
2013-07-08 15:25:00,45.92,45.96,45.91,45.96,27994.72563140278,27.956,27.9804,27.9499,27.9804,27994.7256
2013-07-08 15:30:00,45.95,45.96,45.88,45.95,39152.04381783142,27.9743,27.9804,27.9317,27.9743,39152.0438
2013-07-08 15:35:00,45.95,45.96,45.88,45.92,60553.808702708186,27.9743,27.9804,27.9317,27.956,60553.8087
2013-07-08 15:40:00,45.92,45.93,45.9,45.91,44933.563241708085,27.956,27.9621,27.9438,27.9499,44933.5632
2013-07-08 15:45:00,45.91,45.96,45.9,45.91,87737.0930114616,27.9499,27.9804,27.9438,27.9499,87737.093
2013-07-08 15:50:00,45.91,45.92,45.83,45.86,70595.39507049396,27.9499,27.956,27.9012,27.9195,70595.3951
2013-07-08 15:55:00,45.86,45.94,45.85,45.92,90069.98681407851,27.9195,27.9682,27.9134,27.956,90069.9868
2013-07-09 09:30:00,46.21,46.34,46.14,46.2,73435.4396997667,28.1326,28.2117,28.09,28.1265,73435.4397
2013-07-09 09:35:00,46.2,46.23,46.1,46.11,32153.362409980728,28.1265,28.1447,28.0656,28.0717,32153.3624
2013-07-09 09:40:00,46.09,46.15,46.07,46.12,31443.35125266254,28.0595,28.096,28.0473,28.0778,31443.3513
2013-07-09 09:45:00,46.12,46.17,46.04,46.17,27183.284308753424,28.0778,28.1082,28.0291,28.1082,27183.2843
2013-07-09 09:50:00,46.17,46.24,46.13,46.13,27081.854143422253,28.1082,28.1508,28.0839,28.0839,27081.8541
2013-07-09 09:55:00,46.13,46.16,46.04,46.11,26878.99381275992,28.0839,28.1021,28.0291,28.0717,26878.9938
2013-07-09 10:00:00,46.11,46.12,45.98,46.08,79926.97028096156,28.0717,28.0778,27.9925,28.0534,79926.9703
2013-07-09 10:05:00,46.06,46.19,46.06,46.17,54670.85911350035,28.0413,28.1204,28.0413,28.1082,54670.8591
2013-07-09 10:10:00,46.17,46.26,46.16,46.23,41484.93762044832,28.1082,28.163,28.1021,28.1447,41484.9376
2013-07-09 10:15:00,46.24,46.25,46.18,46.2,33979.10538594178,28.1508,28.1569,28.1143,28.1265,33979.1054
2013-07-09 10:20:00,46.21,46.3,46.21,46.26,29516.17811137032,28.1326,28.1874,28.1326,28.163,29516.1781
2013-07-09 10:25:00,46.24,46.27,46.21,46.21,29719.03844203266,28.1508,28.1691,28.1326,28.1326,29719.0384
2013-07-09 10:30:00,46.21,46.26,46.2,46.22,31240.490922000205,28.1326,28.163,28.1265,28.1387,31240.4909
2013-07-09 10:35:00,46.21,46.24,46.12,46.19,63901.00415863678,28.1326,28.1508,28.0778,28.1204,63901.0042
2013-07-09 10:40:00,46.18,46.24,46.15,46.24,24850.39050613653,28.1143,28.1508,28.096,28.1508,24850.3905
2013-07-09 10:45:00,46.23,46.25,46.18,46.19,46252.155391013286,28.1447,28.1569,28.1143,28.1204,46252.1554
2013-07-09 10:50:00,46.18,46.23,46.14,46.2,28907.597119383303,28.1143,28.1447,28.09,28.1265,28907.5971
2013-07-09 10:55:00,46.2,46.21,46.15,46.18,32153.362409980728,28.1265,28.1326,28.096,28.1143,32153.3624
2013-07-09 11:00:00,46.18,46.22,46.17,46.19,36109.13885789634,28.1143,28.1387,28.1082,28.1204,36109.1389
2013-07-09 11:05:00,46.18,46.25,46.18,46.24,58626.63556141596,28.1143,28.1569,28.1143,28.1508,58626.6356
2013-07-09 11:10:00,46.23,46.26,46.23,46.24,63901.00415863678,28.1447,28.163,28.1447,28.1508,63901.0042
2013-07-09 11:15:00,46.24,46.25,46.21,46.23,27690.435135409272,28.1508,28.1569,28.1326,28.1447,27690.4351
2013-07-09 11:20:00,46.23,46.23,46.19,46.19,14910.234303681917,28.1447,28.1447,28.1204,28.1204,14910.2343
2013-07-09 11:25:00,46.19,46.2,46.16,46.17,22111.77604219495,28.1204,28.1265,28.1021,28.1082,22111.776
2013-07-09 11:30:00,46.15,46.21,46.13,46.17,51932.24464955878,28.096,28.1326,28.0839,28.1082,51932.2446
2013-07-09 11:35:00,46.18,46.2,46.14,46.18,30226.189268688508,28.1143,28.1265,28.09,28.1143,30226.1893
2013-07-09 11:40:00,46.19,46.2,46.17,46.18,12577.340501065017,28.1204,28.1265,28.1082,28.1143,12577.3405
2013-07-09 11:45:00,46.18,46.19,46.16,46.19,14605.943807688407,28.1143,28.1204,28.1021,28.1204,14605.9438
2013-07-09 11:50:00,46.19,46.19,46.12,46.14,20996.04422355209,28.1204,28.1204,28.0778,28.09,20996.0442
2013-07-09 11:55:00,46.15,46.17,46.12,46.14,19271.731412922203,28.096,28.1082,28.0778,28.09,19271.7314
2013-07-09 12:00:00,46.13,46.14,46.11,46.12,11664.469013084492,28.0839,28.09,28.0717,28.0778,11664.469
2013-07-09 12:05:00,46.12,46.16,46.11,46.14,70493.9649051628,28.0778,28.1021,28.0717,28.09,70493.9649
2013-07-09 12:10:00,46.14,46.17,46.13,46.15,17344.558271629983,28.09,28.1082,28.0839,28.096,17344.5583
2013-07-09 12:15:00,46.16,46.17,46.14,46.14,19677.45207424688,28.1021,28.1082,28.09,28.09,19677.4521
2013-07-09 12:20:00,46.14,46.21,46.14,46.19,27589.004970078106,28.09,28.1326,28.09,28.1204,27589.005
2013-07-09 12:25:00,46.2,46.21,46.18,46.19,11968.759509078,28.1265,28.1326,28.1143,28.1204,11968.7595
2013-07-09 12:30:00,46.19,46.23,46.18,46.23,16431.686783649457,28.1204,28.1447,28.1143,28.1447,16431.6868
2013-07-09 12:35:00,46.23,46.25,46.22,46.22,18054.56942894817,28.1447,28.1569,28.1387,28.1387,18054.5694
2013-07-09 12:40:00,46.23,46.26,46.22,46.24,25256.111167461204,28.1447,28.163,28.1387,28.1508,25256.1112
2013-07-09 12:45:00,46.24,46.25,46.22,46.24,17243.128106298813,28.1508,28.1569,28.1387,28.1508,17243.1281
2013-07-09 12:50:00,46.23,46.26,46.23,46.24,48280.75869763668,28.1447,28.163,28.1447,28.1508,48280.7587
2013-07-09 12:55:00,46.23,46.26,46.23,46.25,25458.97149812354,28.1447,28.163,28.1447,28.1569,25458.9715
2013-07-09 13:00:00,46.25,46.28,46.24,46.28,16025.96612232478,28.1569,28.1752,28.1508,28.1752,16025.9661
2013-07-09 13:05:00,46.27,46.28,46.23,46.24,22314.636372857287,28.1691,28.1752,28.1447,28.1508,22314.6364
2013-07-09 13:10:00,46.24,46.24,46.22,46.23,11867.329343746833,28.1508,28.1508,28.1387,28.1447,11867.3293
2013-07-09 13:15:00,46.23,46.23,46.17,46.18,15823.10579166244,28.1447,28.1447,28.1082,28.1143,15823.1058
2013-07-09 13:20:00,46.18,46.19,46.18,46.18,29516.17811137032,28.1143,28.1204,28.1143,28.1143,29516.1781
2013-07-09 13:25:00,46.19,46.21,46.18,46.19,101835.88599249416,28.1204,28.1326,28.1143,28.1204,101835.886
2013-07-09 13:30:00,46.2,46.22,46.19,46.2,24444.669844811848,28.1265,28.1387,28.1204,28.1265,24444.6698
2013-07-09 13:35:00,46.19,46.21,46.13,46.13,28806.166954052136,28.1204,28.1326,28.0839,28.0839,28806.167
2013-07-09 13:40:00,46.13,46.17,46.13,46.17,15315.954965006593,28.0839,28.1082,28.0839,28.1082,15315.955
2013-07-09 13:45:00,46.17,46.19,46.16,46.16,37326.300841870376,28.1082,28.1204,28.1021,28.1021,37326.3008
2013-07-09 13:50:00,46.16,46.2,46.16,46.18,18866.010751597525,28.1021,28.1265,28.1021,28.1143,18866.0108
2013-07-09 13:55:00,46.18,46.23,46.18,46.23,16431.686783649457,28.1143,28.1447,28.1143,28.1447,16431.6868
2013-07-09 14:00:00,46.23,46.27,46.22,46.25,68668.22192920174,28.1447,28.1691,28.1387,28.1569,68668.2219
2013-07-09 14:05:00,46.25,46.34,46.25,46.33,18764.580586266355,28.1569,28.2117,28.1569,28.2056,18764.5806
2013-07-09 14:10:00,46.34,46.38,46.32,46.37,49599.35084694188,28.2117,28.2361,28.1995,28.23,49599.3508
2013-07-09 14:15:00,46.37,46.38,46.3,46.35,25256.111167461204,28.23,28.2361,28.1874,28.2178,25256.1112
2013-07-09 14:20:00,46.34,46.36,46.33,46.36,15518.815295668932,28.2117,28.2239,28.2056,28.2239,15518.8153
2013-07-09 14:25:00,46.36,46.39,46.35,46.37,26980.423978091083,28.2239,28.2422,28.2178,28.23,26980.424
2013-07-09 14:30:00,46.38,46.38,46.34,46.35,11157.318186428643,28.2361,28.2361,28.2117,28.2178,11157.3182
2013-07-09 14:35:00,46.35,46.36,46.27,46.3,32254.79257531189,28.2178,28.2239,28.1691,28.1874,32254.7926
2013-07-09 14:40:00,46.3,46.3,46.27,46.28,19576.02190891571,28.1874,28.1874,28.1691,28.1752,19576.0219
2013-07-09 14:45:00,46.28,46.3,46.25,46.26,20590.323562227408,28.1752,28.1874,28.1569,28.163,20590.3236
2013-07-09 14:50:00,46.25,46.25,46.2,46.2,18967.440916928696,28.1569,28.1569,28.1265,28.1265,18967.4409
2013-07-09 14:55:00,46.21,46.24,46.2,46.24,18358.85992494168,28.1326,28.1508,28.1265,28.1508,18358.8599
2013-07-09 15:00:00,46.24,46.26,46.23,46.24,26980.423978091083,28.1508,28.163,28.1447,28.1508,26980.424
2013-07-09 15:05:00,46.24,46.25,46.23,46.25,20996.04422355209,28.1508,28.1569,28.1447,28.1569,20996.0442
2013-07-09 15:10:00,46.25,46.25,46.23,46.24,36616.28968455218,28.1569,28.1569,28.1447,28.1508,36616.2897
2013-07-09 15:15:00,46.24,46.26,46.22,46.24,33269.094228623595,28.1508,28.163,28.1387,28.1508,33269.0942
2013-07-09 15:20:00,46.24,46.26,46.23,46.26,36514.85951922102,28.1508,28.163,28.1447,28.163,36514.8595
2013-07-09 15:25:00,46.26,46.27,46.23,46.24,43412.11076174054,28.163,28.1691,28.1447,28.1508,43412.1108
2013-07-09 15:30:00,46.24,46.29,46.16,46.28,50410.79216959124,28.1508,28.1813,28.1021,28.1752,50410.7922
2013-07-09 15:35:00,46.29,46.3,46.2,46.2,68161.0711025459,28.1813,28.1874,28.1265,28.1265,68161.0711
2013-07-09 15:40:00,46.2,46.22,46.19,46.22,37934.88183385739,28.1265,28.1387,28.1204,28.1387,37934.8818
2013-07-09 15:45:00,46.21,46.24,46.2,46.23,95445.78557663049,28.1326,28.1508,28.1265,28.1447,95445.7856
2013-07-09 15:50:00,46.23,46.24,46.21,46.23,78101.2273050005,28.1447,28.1508,28.1326,28.1447,78101.2273
2013-07-09 15:55:00,46.23,46.24,46.21,46.22,117456.13145349426,28.1447,28.1508,28.1326,28.1387,117456.1315
2013-07-10 09:30:00,46.07,46.11,45.89,45.98,136119.28187442946,28.0473,28.0717,27.9378,27.9925,136119.2819
2013-07-10 09:35:00,45.98,46.03,45.97,46.0,21503.19505020793,27.9925,28.023,27.9865,28.0047,21503.1951
2013-07-10 09:40:00,45.99,46.01,45.95,45.99,9635.865706461102,27.9986,28.0108,27.9743,27.9986,9635.8657
2013-07-10 09:45:00,45.99,46.08,45.99,46.07,40267.77563647429,27.9986,28.0534,27.9986,28.0473,40267.7756
2013-07-10 09:50:00,46.07,46.08,46.04,46.06,26371.842986104068,28.0473,28.0534,28.0291,28.0413,26371.843
2013-07-10 09:55:00,46.05,46.07,46.0,46.0,17243.128106298813,28.0352,28.0473,28.0047,28.0047,17243.1281
2013-07-10 10:00:00,46.0,46.07,45.98,45.99,19778.88223957805,28.0047,28.0473,27.9925,27.9986,19778.8822
2013-07-10 10:05:00,45.98,46.04,45.98,45.99,27994.72563140278,27.9925,28.0291,27.9925,27.9986,27994.7256
2013-07-10 10:10:00,45.99,46.0,45.86,45.86,99604.42235520844,27.9986,28.0047,27.9195,27.9195,99604.4224
2013-07-10 10:15:00,45.86,45.87,45.74,45.78,60655.23886803936,27.9195,27.9256,27.8464,27.8708,60655.2389
2013-07-10 10:20:00,45.78,45.78,45.67,45.75,76884.06532102647,27.8708,27.8708,27.8038,27.8525,76884.0653
2013-07-10 10:25:00,45.77,45.79,45.65,45.76,50410.79216959124,27.8647,27.8769,27.7916,27.8586,50410.7922
2013-07-10 10:30:00,45.76,45.79,45.62,45.64,22720.357034181965,27.8586,27.8769,27.7734,27.7856,22720.357
2013-07-10 10:35:00,45.62,45.67,45.61,45.64,41789.22811644183,27.7734,27.8038,27.7673,27.7856,41789.2281
2013-07-10 10:40:00,45.64,45.68,45.61,45.65,30124.759103357337,27.7856,27.8099,27.7673,27.7916,30124.7591
2013-07-10 10:45:00,45.64,45.69,45.63,45.66,40774.92646313013,27.7856,27.816,27.7795,27.7977,40774.9265
2013-07-10 10:50:00,45.65,45.71,45.65,45.71,19271.731412922203,27.7916,27.8282,27.7916,27.8282,19271.7314
2013-07-10 10:55:00,45.71,45.78,45.71,45.78,18663.150420935188,27.8282,27.8708,27.8282,27.8708,18663.1504
2013-07-10 11:00:00,45.77,45.8,45.75,45.78,21908.91571153261,27.8647,27.883,27.8525,27.8708,21908.9157
2013-07-10 11:05:00,45.78,45.79,45.7,45.7,18866.010751597525,27.8708,27.8769,27.8221,27.8221,18866.0108
2013-07-10 11:10:00,45.7,45.71,45.67,45.67,10650.167359772797,27.8221,27.8282,27.8038,27.8038,10650.1674
2013-07-10 11:15:00,45.67,45.67,45.63,45.63,13084.491327720863,27.8038,27.8038,27.7795,27.7795,13084.4913
2013-07-10 11:20:00,45.63,45.63,45.62,45.63,11258.748351759814,27.7795,27.7795,27.7734,27.7795,11258.7484
2013-07-10 11:25:00,45.63,45.64,45.61,45.64,51627.95415356527,27.7795,27.7856,27.7673,27.7856,51627.9542
2013-07-10 11:30:00,45.64,45.71,45.64,45.71,20488.89339689624,27.7856,27.8282,27.7856,27.8282,20488.8934
2013-07-10 11:35:00,45.7,45.72,45.69,45.71,13591.642154376712,27.8221,27.8343,27.816,27.8282,13591.6422
2013-07-10 11:40:00,45.72,45.81,45.72,45.77,24647.530175474185,27.8343,27.8891,27.8343,27.8647,24647.5302
2013-07-10 11:45:00,45.78,45.79,45.75,45.75,18054.56942894817,27.8708,27.8769,27.8525,27.8525,18054.5694
2013-07-10 11:50:00,45.75,45.77,45.71,45.72,20590.323562227408,27.8525,27.8647,27.8282,27.8343,20590.3236
2013-07-10 11:55:00,45.73,45.74,45.7,45.7,20996.04422355209,27.8403,27.8464,27.8221,27.8221,20996.0442
2013-07-10 12:00:00,45.7,45.72,45.68,45.7,25458.97149812354,27.8221,27.8343,27.8099,27.8221,25458.9715
2013-07-10 12:05:00,45.7,45.72,45.69,45.69,38847.75332183792,27.8221,27.8343,27.816,27.816,38847.7533
2013-07-10 12:10:00,45.7,45.73,45.69,45.72,28197.58596206512,27.8221,27.8403,27.816,27.8343,28197.586
2013-07-10 12:15:00,45.72,45.73,45.65,45.65,21908.91571153261,27.8343,27.8403,27.7916,27.7916,21908.9157
2013-07-10 12:20:00,45.66,45.67,45.64,45.64,21503.19505020793,27.7977,27.8038,27.7856,27.7856,21503.1951
2013-07-10 12:25:00,45.65,45.65,45.63,45.64,10954.457855766304,27.7916,27.7916,27.7795,27.7856,10954.4579
2013-07-10 12:30:00,45.64,45.65,45.63,45.65,18460.290090272847,27.7856,27.7916,27.7795,27.7916,18460.2901
2013-07-10 12:35:00,45.64,45.66,45.63,45.64,16634.547114311797,27.7856,27.7977,27.7795,27.7856,16634.5471
2013-07-10 12:40:00,45.65,45.69,45.64,45.69,20894.614058220915,27.7916,27.816,27.7856,27.816,20894.6141
2013-07-10 12:45:00,45.69,45.73,45.69,45.71,15823.10579166244,27.816,27.8403,27.816,27.8282,15823.1058
2013-07-10 12:50:00,45.71,45.72,45.68,45.69,8722.994218480577,27.8282,27.8343,27.8099,27.816,8722.9942
2013-07-10 12:55:00,45.69,45.69,45.65,45.66,13895.93265037022,27.816,27.816,27.7916,27.7977,13895.9327
2013-07-10 13:00:00,45.67,45.67,45.65,45.66,12475.910335733848,27.8038,27.8038,27.7916,27.7977,12475.9103
2013-07-10 13:05:00,45.66,45.67,45.64,45.65,18257.42975961051,27.7977,27.8038,27.7856,27.7916,18257.4298
2013-07-10 13:10:00,45.64,45.66,45.63,45.64,33471.95455928593,27.7856,27.7977,27.7795,27.7856,33471.9546
2013-07-10 13:15:00,45.63,45.63,45.6,45.6,26371.842986104068,27.7795,27.7795,27.7612,27.7612,26371.843
2013-07-10 13:20:00,45.61,45.62,45.56,45.58,56395.17192413024,27.7673,27.7734,27.7369,27.749,56395.1719
2013-07-10 13:25:00,45.58,45.61,45.56,45.6,18764.580586266355,27.749,27.7673,27.7369,27.7612,18764.5806
2013-07-10 13:30:00,45.6,45.64,45.6,45.63,42803.52976975353,27.7612,27.7856,27.7612,27.7795,42803.5298
2013-07-10 13:35:00,45.63,45.63,45.58,45.58,17750.27893295466,27.7795,27.7795,27.749,27.749,17750.2789
2013-07-10 13:40:00,45.59,45.6,45.57,45.59,16837.407444974135,27.7551,27.7612,27.7429,27.7551,16837.4074
2013-07-10 13:45:00,45.59,45.65,45.58,45.65,21908.91571153261,27.7551,27.7916,27.749,27.7916,21908.9157
2013-07-10 13:50:00,45.65,45.69,45.65,45.68,17750.27893295466,27.7916,27.816,27.7916,27.8099,17750.2789
2013-07-10 13:55:00,45.68,45.69,45.65,45.67,13794.502485039053,27.8099,27.816,27.7916,27.8038,13794.5025
2013-07-10 14:00:00,45.65,45.88,45.63,45.86,94837.20458464348,27.7916,27.9317,27.7795,27.9195,94837.2046
2013-07-10 14:05:00,45.87,45.88,45.75,45.81,44426.41241505224,27.9256,27.9317,27.8525,27.8891,44426.4124
2013-07-10 14:10:00,45.81,45.89,45.77,45.89,22416.066538188457,27.8891,27.9378,27.8647,27.9378,22416.0665
2013-07-10 14:15:00,45.89,45.96,45.86,45.92,32559.08307130541,27.9378,27.9804,27.9195,27.956,32559.0831
2013-07-10 14:20:00,45.92,45.94,45.85,45.85,41079.216959123645,27.956,27.9682,27.9134,27.9134,41079.217
2013-07-10 14:25:00,45.85,45.85,45.75,45.77,16533.116948980627,27.9134,27.9134,27.8525,27.8647,16533.1169
2013-07-10 14:30:00,45.77,45.79,45.75,45.76,17445.988436961154,27.8647,27.8769,27.8525,27.8586,17445.9884
2013-07-10 14:35:00,45.76,45.76,45.66,45.71,46150.72522568212,27.8586,27.8586,27.7977,27.8282,46150.7252
2013-07-10 14:40:00,45.71,45.74,45.69,45.74,39253.47398316259,27.8282,27.8464,27.816,27.8464,39253.474
2013-07-10 14:45:00,45.75,45.75,45.59,45.62,41890.658281773,27.8525,27.8525,27.7551,27.7734,41890.6583
2013-07-10 14:50:00,45.62,45.74,45.6,45.66,77492.6463130135,27.7734,27.8464,27.7612,27.7977,77492.6463
2013-07-10 14:55:00,45.67,45.68,45.62,45.65,26371.842986104068,27.8038,27.8099,27.7734,27.7916,26371.843
2013-07-10 15:00:00,45.65,45.69,45.62,45.67,59133.78638807181,27.7916,27.816,27.7734,27.8038,59133.7864
2013-07-10 15:05:00,45.64,45.64,45.54,45.54,65929.60746526017,27.7856,27.7856,27.7247,27.7247,65929.6075
2013-07-10 15:10:00,45.54,45.59,45.53,45.54,40064.91530581195,27.7247,27.7551,27.7186,27.7247,40064.9153
2013-07-10 15:15:00,45.54,45.56,45.53,45.56,26777.563647428746,27.7247,27.7369,27.7186,27.7369,26777.5636
2013-07-10 15:20:00,45.56,45.59,45.55,45.59,67248.19961456537,27.7369,27.7551,27.7308,27.7551,67248.1996
2013-07-10 15:25:00,45.59,45.67,45.58,45.62,80434.12110761741,27.7551,27.8038,27.749,27.7734,80434.1211
2013-07-10 15:30:00,45.61,45.66,45.6,45.63,72319.70788112385,27.7673,27.7977,27.7612,27.7795,72319.7079
2013-07-10 15:35:00,45.63,45.65,45.61,45.63,41383.50745511715,27.7795,27.7916,27.7673,27.7795,41383.5075
2013-07-10 15:40:00,45.63,45.7,45.63,45.7,54569.42894816919,27.7795,27.8221,27.7795,27.8221,54569.4289
2013-07-10 15:45:00,45.71,45.78,45.7,45.75,95040.06491530582,27.8282,27.8708,27.8221,27.8525,95040.0649
2013-07-10 15:50:00,45.75,45.78,45.73,45.74,192818.7442945532,27.8525,27.8708,27.8403,27.8464,192818.7443
2013-07-10 15:55:00,45.74,45.82,45.74,45.8,257328.329445177,27.8464,27.8951,27.8464,27.883,257328.3294
2013-07-11 09:30:00,46.44,46.71,46.37,46.6,179024.24180951415,28.2726,28.437,28.23,28.37,179024.2418
2013-07-11 09:35:00,46.58,46.6,46.33,46.39,99097.2715285526,28.3578,28.37,28.2056,28.2422,99097.2715
2013-07-11 09:40:00,46.39,46.43,46.31,46.33,90069.98681407851,28.2422,28.2665,28.1935,28.2056,90069.9868
2013-07-11 09:45:00,46.32,46.35,46.26,46.29,92707.17111268891,28.1995,28.2178,28.163,28.1813,92707.1711
2013-07-11 09:50:00,46.29,46.46,46.26,46.4,152550.9686580789,28.1813,28.2848,28.163,28.2482,152550.9687
2013-07-11 09:55:00,46.41,46.43,46.34,46.34,27791.86530074044,28.2543,28.2665,28.2117,28.2117,27791.8653
2013-07-11 10:00:00,46.36,46.45,46.35,46.38,30327.61943401968,28.2239,28.2787,28.2178,28.2361,30327.6194
2013-07-11 10:05:00,46.38,46.55,46.37,46.55,36717.71984988335,28.2361,28.3396,28.23,28.3396,36717.7198
2013-07-11 10:10:00,46.55,46.63,46.54,46.61,52743.685972208135,28.3396,28.3883,28.3335,28.3761,52743.686
2013-07-11 10:15:00,46.61,46.63,46.5,46.52,83477.02606755249,28.3761,28.3883,28.3091,28.3213,83477.0261
2013-07-11 10:20:00,46.53,46.55,46.48,46.49,43209.2504310782,28.3274,28.3396,28.2969,28.303,43209.2504
2013-07-11 10:25:00,46.49,46.5,46.42,46.48,30631.909930013186,28.303,28.3091,28.2604,28.2969,30631.9099
2013-07-11 10:30:00,46.48,46.51,46.43,46.47,38746.32315650675,28.2969,28.3152,28.2665,28.2909,38746.3232
2013-07-11 10:35:00,46.47,46.5,46.46,46.46,37022.010345876864,28.2909,28.3091,28.2848,28.2848,37022.0103
2013-07-11 10:40:00,46.47,46.5,46.45,46.46,33167.664063292425,28.2909,28.3091,28.2787,28.2848,33167.6641
2013-07-11 10:45:00,46.47,46.49,46.44,46.49,24647.530175474185,28.2909,28.303,28.2726,28.303,24647.5302
2013-07-11 10:50:00,46.49,46.53,46.48,46.52,60858.0991987017,28.303,28.3274,28.2969,28.3213,60858.0992
2013-07-11 10:55:00,46.51,46.58,46.5,46.57,49903.64134293539,28.3152,28.3578,28.3091,28.3517,49903.6413
2013-07-11 11:00:00,46.58,46.58,46.5,46.55,45745.00456435744,28.3578,28.3578,28.3091,28.3396,45745.0046
2013-07-11 11:05:00,46.54,46.55,46.51,46.53,23531.79835683132,28.3335,28.3396,28.3152,28.3274,23531.7984
2013-07-11 11:10:00,46.54,46.59,46.54,46.58,16938.837610305305,28.3335,28.3639,28.3335,28.3578,16938.8376
2013-07-11 11:15:00,46.58,46.6,46.56,46.57,40977.78679379248,28.3578,28.37,28.3457,28.3517,40977.7868
2013-07-11 11:20:00,46.59,46.63,46.57,46.63,22821.78719951313,28.3639,28.3883,28.3517,28.3883,22821.7872
2013-07-11 11:25:00,46.62,46.66,46.6,46.61,38137.742164519725,28.3822,28.4065,28.37,28.3761,38137.7422
2013-07-11 11:30:00,46.62,46.64,46.56,46.56,30023.32893802617,28.3822,28.3944,28.3457,28.3457,30023.3289
2013-07-11 11:35:00,46.56,46.61,46.54,46.59,31341.92108733137,28.3457,28.3761,28.3335,28.3639,31341.9211
2013-07-11 11:40:00,46.58,46.61,46.56,46.57,38543.462825844406,28.3578,28.3761,28.3457,28.3517,38543.4628
2013-07-11 11:45:00,46.56,46.59,46.55,46.55,19271.731412922203,28.3457,28.3639,28.3396,28.3396,19271.7314
2013-07-11 11:50:00,46.55,46.55,46.51,46.52,13997.36281570139,28.3396,28.3396,28.3152,28.3213,13997.3628
2013-07-11 11:55:00,46.52,46.54,46.5,46.54,14098.79298103256,28.3213,28.3335,28.3091,28.3335,14098.793
2013-07-11 12:00:00,46.54,46.55,46.49,46.49,16431.686783649457,28.3335,28.3396,28.303,28.303,16431.6868
2013-07-11 12:05:00,46.48,46.49,46.44,46.44,8520.133887818238,28.2969,28.303,28.2726,28.2726,8520.1339
2013-07-11 12:10:00,46.44,46.45,46.41,46.44,9128.714879805257,28.2726,28.2787,28.2543,28.2726,9128.7149
2013-07-11 12:15:00,46.43,46.45,46.41,46.45,23227.507860837813,28.2665,28.2787,28.2543,28.2787,23227.5079
2013-07-11 12:20:00,46.44,46.5,46.44,46.49,13490.21198904554,28.2726,28.3091,28.2726,28.303,13490.212
2013-07-11 12:25:00,46.5,46.53,46.49,46.49,18764.580586266355,28.3091,28.3274,28.303,28.303,18764.5806
2013-07-11 12:30:00,46.5,46.5,46.48,46.49,7708.692565168882,28.3091,28.3091,28.2969,28.303,7708.6926
2013-07-11 12:35:00,46.48,46.52,46.46,46.5,10954.457855766304,28.2969,28.3213,28.2848,28.3091,10954.4579
2013-07-11 12:40:00,46.5,46.56,46.5,46.55,16533.116948980627,28.3091,28.3457,28.3091,28.3396,16533.1169
2013-07-11 12:45:00,46.55,46.58,46.54,46.55,10345.876863779287,28.3396,28.3578,28.3335,28.3396,10345.8769
2013-07-11 12:50:00,46.55,46.59,46.55,46.58,12983.061162389697,28.3396,28.3639,28.3396,28.3578,12983.0612
2013-07-11 12:55:00,46.57,46.63,46.57,46.63,16735.977279642964,28.3517,28.3883,28.3517,28.3883,16735.9773
2013-07-11 13:00:00,46.63,46.66,46.62,46.66,19170.30124759104,28.3883,28.4065,28.3822,28.4065,19170.3012
2013-07-11 13:05:00,46.65,46.66,46.62,46.63,30327.61943401968,28.4004,28.4065,28.3822,28.3883,30327.6194
2013-07-11 13:10:00,46.63,46.65,46.63,46.65,12070.18967440917,28.3883,28.4004,28.3883,28.4004,12070.1897
2013-07-11 13:15:00,46.64,46.7,46.64,46.7,24748.960340805355,28.3944,28.4309,28.3944,28.4309,24748.9603
2013-07-11 13:20:00,46.7,46.72,46.69,46.71,15924.53595699361,28.4309,28.4431,28.4248,28.437,15924.536
2013-07-11 13:25:00,46.71,46.73,46.69,46.69,31443.35125266254,28.437,28.4491,28.4248,28.4248,31443.3513
2013-07-11 13:30:00,46.7,46.7,46.61,46.62,20387.463231565067,28.4309,28.4309,28.3761,28.3822,20387.4632
2013-07-11 13:35:00,46.62,46.64,46.59,46.63,21604.6252155391,28.3822,28.3944,28.3639,28.3883,21604.6252
2013-07-11 13:40:00,46.62,46.63,46.58,46.59,15315.954965006593,28.3822,28.3883,28.3578,28.3639,15315.955
2013-07-11 13:45:00,46.59,46.67,46.59,46.67,17344.558271629983,28.3639,28.4126,28.3639,28.4126,17344.5583
2013-07-11 13:50:00,46.65,46.66,46.59,46.59,14098.79298103256,28.4004,28.4065,28.3639,28.3639,14098.793
2013-07-11 13:55:00,46.6,46.63,46.56,46.56,18967.440916928696,28.37,28.3883,28.3457,28.3457,18967.4409
2013-07-11 14:00:00,46.56,46.57,46.5,46.5,24546.10001014301,28.3457,28.3517,28.3091,28.3091,24546.1
2013-07-11 14:05:00,46.5,46.52,46.49,46.5,43006.39010041586,28.3091,28.3213,28.303,28.3091,43006.3901
2013-07-11 14:10:00,46.5,46.52,46.5,46.5,28704.73678872097,28.3091,28.3213,28.3091,28.3091,28704.7368
2013-07-11 14:15:00,46.5,46.58,46.49,46.58,41282.07728978599,28.3091,28.3578,28.303,28.3578,41282.0773
2013-07-11 14:20:00,46.58,46.63,46.55,46.63,79318.38928897455,28.3578,28.3883,28.3396,28.3883,79318.3893
2013-07-11 14:25:00,46.63,46.72,46.63,46.72,25458.97149812354,28.3883,28.4431,28.3883,28.4431,25458.9715
2013-07-11 14:30:00,46.72,46.83,46.72,46.79,64205.294654630285,28.4431,28.51,28.4431,28.4857,64205.2947
2013-07-11 14:35:00,46.78,46.8,46.71,46.74,31240.490922000205,28.4796,28.4918,28.437,28.4552,31240.4909
2013-07-11 14:40:00,46.74,46.75,46.73,46.73,28603.306623389795,28.4552,28.4613,28.4491,28.4491,28603.3066
2013-07-11 14:45:00,46.74,46.74,46.72,46.74,19170.30124759104,28.4552,28.4552,28.4431,28.4552,19170.3012
2013-07-11 14:50:00,46.74,46.85,46.74,46.83,65016.73597727964,28.4552,28.5222,28.4552,28.51,65016.736
2013-07-11 14:55:00,46.83,46.84,46.79,46.82,82564.15457957197,28.51,28.5161,28.4857,28.5039,82564.1546
2013-07-11 15:00:00,46.82,46.85,46.8,46.83,26777.563647428746,28.5039,28.5222,28.4918,28.51,26777.5636
2013-07-11 15:05:00,46.83,46.86,46.78,46.78,81549.85292626027,28.51,28.5283,28.4796,28.4796,81549.8529
2013-07-11 15:10:00,46.78,46.8,46.74,46.79,32153.362409980728,28.4796,28.4918,28.4552,28.4857,32153.3624
2013-07-11 15:15:00,46.78,46.8,46.76,46.8,30834.770260675527,28.4796,28.4918,28.4674,28.4918,30834.7703
2013-07-11 15:20:00,46.8,46.85,46.8,46.84,48990.76985495487,28.4918,28.5222,28.4918,28.5161,48990.7699
2013-07-11 15:25:00,46.84,46.85,46.8,46.8,78304.08763566284,28.5161,28.5222,28.4918,28.4918,78304.0876
2013-07-11 15:30:00,46.8,46.81,46.78,46.81,45542.1442336951,28.4918,28.4979,28.4796,28.4979,45542.1442
2013-07-11 15:35:00,46.8,46.84,46.8,46.81,53149.40663353281,28.4918,28.5161,28.4918,28.4979,53149.4066
2013-07-11 15:40:00,46.81,46.88,46.81,46.88,131250.6339385333,28.4979,28.5405,28.4979,28.5405,131250.6339
2013-07-11 15:45:00,46.87,46.9,46.85,46.87,138147.88518105284,28.5344,28.5526,28.5222,28.5344,138147.8852
2013-07-11 15:50:00,46.88,46.91,46.86,46.88,198194.5430571052,28.5405,28.5587,28.5283,28.5405,198194.5431
2013-07-11 15:55:00,46.88,46.97,46.87,46.89,310274.8757480475,28.5405,28.5953,28.5344,28.5466,310274.8757
2013-07-12 09:30:00,46.63,46.88,46.63,46.83,197484.531899787,28.3883,28.5405,28.3883,28.51,197484.5319
2013-07-12 09:35:00,46.83,46.85,46.68,46.74,71508.2665584745,28.51,28.5222,28.4187,28.4552,71508.2666
2013-07-12 09:40:00,46.74,46.74,46.58,46.58,51932.24464955878,28.4552,28.4552,28.3578,28.3578,51932.2446
2013-07-12 09:45:00,46.58,46.76,46.52,46.7,66538.18845724719,28.3578,28.4674,28.3213,28.4309,66538.1885
2013-07-12 09:50:00,46.71,46.75,46.64,46.73,40369.20580180546,28.437,28.4613,28.3944,28.4491,40369.2058
2013-07-12 09:55:00,46.72,46.76,46.66,46.72,126990.5669946242,28.4431,28.4674,28.4065,28.4431,126990.567
2013-07-12 10:00:00,46.73,46.74,46.66,46.69,48889.339689623695,28.4491,28.4552,28.4065,28.4248,48889.3397
2013-07-12 10:05:00,46.7,46.72,46.61,46.63,36514.85951922102,28.4309,28.4431,28.3761,28.3883,36514.8595
2013-07-12 10:10:00,46.62,46.69,46.6,46.67,24748.960340805355,28.3822,28.4248,28.37,28.4126,24748.9603
2013-07-12 10:15:00,46.66,46.76,46.64,46.73,21706.05538087027,28.4065,28.4674,28.3944,28.4491,21706.0554
2013-07-12 10:20:00,46.73,46.74,46.66,46.67,27893.29546607161,28.4491,28.4552,28.4065,28.4126,27893.2955
2013-07-12 10:25:00,46.68,46.73,46.66,46.73,20083.17273557156,28.4187,28.4491,28.4065,28.4491,20083.1727
2013-07-12 10:30:00,46.73,46.76,46.65,46.69,44832.13307637692,28.4491,28.4674,28.4004,28.4248,44832.1331
2013-07-12 10:35:00,46.68,46.69,46.58,46.65,68871.08225986408,28.4187,28.4248,28.3578,28.4004,68871.0823
2013-07-12 10:40:00,46.66,46.69,46.64,46.68,86519.93102748758,28.4065,28.4248,28.3944,28.4187,86519.931
2013-07-12 10:45:00,46.68,46.73,46.67,46.7,30936.200426006693,28.4187,28.4491,28.4126,28.4309,30936.2004
2013-07-12 10:50:00,46.69,46.7,46.61,46.65,39557.7644791561,28.4248,28.4309,28.3761,28.4004,39557.7645
2013-07-12 10:55:00,46.63,46.67,46.6,46.63,17344.558271629983,28.3883,28.4126,28.37,28.3883,17344.5583
2013-07-12 11:00:00,46.63,46.75,46.62,46.75,84187.03722487067,28.3883,28.4613,28.3822,28.4613,84187.0372
2013-07-12 11:05:00,46.75,46.87,46.75,46.81,88954.25499543564,28.4613,28.5344,28.4613,28.4979,88954.255
2013-07-12 11:10:00,46.82,46.85,46.79,46.8,27487.57480474693,28.5039,28.5222,28.4857,28.4918,27487.5748
2013-07-12 11:15:00,46.79,46.85,46.79,46.83,36007.70869256517,28.4857,28.5222,28.4857,28.51,36007.7087
2013-07-12 11:20:00,46.83,46.84,46.8,46.8,16735.977279642964,28.51,28.5161,28.4918,28.4918,16735.9773
2013-07-12 11:25:00,46.79,46.8,46.7,46.72,33370.524393954765,28.4857,28.4918,28.4309,28.4431,33370.5244
2013-07-12 11:30:00,46.72,46.77,46.72,46.74,7505.832234506543,28.4431,28.4735,28.4431,28.4552,7505.8322
2013-07-12 11:35:00,46.74,46.77,46.73,46.77,16228.826452987118,28.4552,28.4735,28.4491,28.4735,16228.8265
2013-07-12 11:40:00,46.77,46.8,46.77,46.79,8215.843391824728,28.4735,28.4918,28.4735,28.4857,8215.8434
2013-07-12 11:45:00,46.8,46.8,46.76,46.77,5477.228927883152,28.4918,28.4918,28.4674,28.4735,5477.2289
2013-07-12 11:50:00,46.77,46.79,46.71,46.74,8621.564053149406,28.4735,28.4857,28.437,28.4552,8621.5641
2013-07-12 11:55:00,46.72,46.75,46.71,46.75,13794.502485039053,28.4431,28.4613,28.437,28.4613,13794.5025
2013-07-12 12:00:00,46.74,46.83,46.73,46.82,7404.402069175373,28.4552,28.51,28.4491,28.5039,7404.4021
2013-07-12 12:05:00,46.81,46.83,46.78,46.83,29617.60827670149,28.4979,28.51,28.4796,28.51,29617.6083
2013-07-12 12:10:00,46.83,46.91,46.82,46.9,65118.16614261081,28.51,28.5587,28.5039,28.5526,65118.1661
2013-07-12 12:15:00,46.9,46.99,46.86,46.99,16837.407444974135,28.5526,28.6074,28.5283,28.6074,16837.4074
2013-07-12 12:20:00,46.99,47.05,46.96,47.03,16735.977279642964,28.6074,28.644,28.5892,28.6318,16735.9773
2013-07-12 12:25:00,47.04,47.11,47.02,47.02,82868.44507556547,28.6379,28.6805,28.6257,28.6257,82868.4451
2013-07-12 12:30:00,47.03,47.08,47.03,47.05,23937.519018156,28.6318,28.6622,28.6318,28.644,23937.519
2013-07-12 12:35:00,47.06,47.08,47.06,47.07,7100.1115731818645,28.6501,28.6622,28.6501,28.6561,7100.1116
2013-07-12 12:40:00,47.06,47.15,47.05,47.14,120194.74591743584,28.6501,28.7048,28.644,28.6988,120194.7459
2013-07-12 12:45:00,47.14,47.14,47.09,47.1,76174.0541637083,28.6988,28.6988,28.6683,28.6744,76174.0542
2013-07-12 12:50:00,47.11,47.22,47.11,47.2,45440.71406836393,28.6805,28.7475,28.6805,28.7353,45440.7141
2013-07-12 12:55:00,47.2,47.24,47.2,47.23,29617.60827670149,28.7353,28.7596,28.7353,28.7535,29617.6083
2013-07-12 13:00:00,47.23,47.28,47.21,47.23,81448.4227609291,28.7535,28.784,28.7414,28.7535,81448.4228
2013-07-12 13:05:00,47.24,47.26,47.21,47.23,24038.94918348717,28.7596,28.7718,28.7414,28.7535,24038.9492
2013-07-12 13:10:00,47.21,47.22,47.16,47.16,13388.781823714373,28.7414,28.7475,28.7109,28.7109,13388.7818
2013-07-12 13:15:00,47.17,47.27,47.17,47.26,20793.183892889745,28.717,28.7779,28.717,28.7718,20793.1839
2013-07-12 13:20:00,47.27,47.3,47.26,47.28,16938.837610305305,28.7779,28.7962,28.7718,28.784,16938.8376
2013-07-12 13:25:00,47.29,47.29,47.26,47.27,12881.630997058524,28.7901,28.7901,28.7718,28.7779,12881.631
2013-07-12 13:30:00,47.26,47.29,47.22,47.24,57409.47357744193,28.7718,28.7901,28.7475,28.7596,57409.4736
2013-07-12 13:35:00,47.23,47.26,47.22,47.25,24647.530175474185,28.7535,28.7718,28.7475,28.7657,24647.5302
2013-07-12 13:40:00,47.25,47.29,47.24,47.28,13388.781823714373,28.7657,28.7901,28.7596,28.784,13388.7818
2013-07-12 13:45:00,47.28,47.31,47.26,47.3,43716.40125773405,28.784,28.8023,28.7718,28.7962,43716.4013
2013-07-12 13:50:00,47.3,47.41,47.29,47.36,122020.48889339688,28.7962,28.8631,28.7901,28.8327,122020.4889
2013-07-12 13:55:00,47.36,47.36,47.3,47.34,14301.653311694898,28.8327,28.8327,28.7962,28.8205,14301.6533
2013-07-12 14:00:00,47.33,47.34,47.32,47.33,13084.491327720863,28.8144,28.8205,28.8083,28.8144,13084.4913
2013-07-12 14:05:00,47.32,47.4,47.32,47.33,25763.26199411705,28.8083,28.857,28.8083,28.8144,25763.262
2013-07-12 14:10:00,47.32,47.4,47.3,47.4,47367.88720965615,28.8083,28.857,28.7962,28.857,47367.8872
2013-07-12 14:15:00,47.4,47.44,47.39,47.39,148798.05254082565,28.857,28.8814,28.851,28.851,148798.0525
2013-07-12 14:20:00,47.38,47.38,47.26,47.31,26878.99381275992,28.8449,28.8449,28.7718,28.8023,26878.9938
2013-07-12 14:25:00,47.31,47.32,47.29,47.31,64915.30581194847,28.8023,28.8083,28.7901,28.8023,64915.3058
2013-07-12 14:30:00,47.3,47.33,47.27,47.27,22618.926868850795,28.7962,28.8144,28.7779,28.7779,22618.9269
2013-07-12 14:35:00,47.28,47.28,47.17,47.17,22416.066538188457,28.784,28.784,28.717,28.717,22416.0665
2013-07-12 14:40:00,47.18,47.19,47.16,47.16,18561.720255604017,28.7231,28.7292,28.7109,28.7109,18561.7203
2013-07-12 14:45:00,47.15,47.21,47.15,47.21,30936.200426006693,28.7048,28.7414,28.7048,28.7414,30936.2004
2013-07-12 14:50:00,47.21,47.24,47.2,47.24,163911.1471751699,28.7414,28.7596,28.7353,28.7596,163911.1472
2013-07-12 14:55:00,47.24,47.25,47.2,47.22,45643.57439902627,28.7596,28.7657,28.7353,28.7475,45643.5744
2013-07-12 15:00:00,47.21,47.22,47.11,47.12,63799.57399330561,28.7414,28.7475,28.6805,28.6866,63799.574
2013-07-12 15:05:00,47.12,47.14,47.09,47.14,14098.79298103256,28.6866,28.6988,28.6683,28.6988,14098.793
2013-07-12 15:10:00,47.15,47.21,47.15,47.21,16025.96612232478,28.7048,28.7414,28.7048,28.7414,16025.9661
2013-07-12 15:15:00,47.21,47.26,47.2,47.26,33573.3847246171,28.7414,28.7718,28.7353,28.7718,33573.3847
2013-07-12 15:20:00,47.25,47.26,47.22,47.22,28806.166954052136,28.7657,28.7718,28.7475,28.7475,28806.167
2013-07-12 15:25:00,47.22,47.28,47.22,47.28,35399.12770057815,28.7475,28.784,28.7475,28.784,35399.1277
2013-07-12 15:30:00,47.28,47.32,47.26,47.32,96662.94756060452,28.784,28.8083,28.7718,28.8083,96662.9476
2013-07-12 15:35:00,47.32,47.34,47.29,47.34,67552.49011055888,28.8083,28.8205,28.7901,28.8205,67552.4901
2013-07-12 15:40:00,47.34,47.52,47.34,47.5,105893.09260574097,28.8205,28.9301,28.8205,28.9179,105893.0926
2013-07-12 15:45:00,47.51,47.57,47.49,47.5,136220.71203976063,28.924,28.9605,28.9118,28.9179,136220.712
2013-07-12 15:50:00,47.5,47.51,47.4,47.45,198904.55421442332,28.9179,28.924,28.857,28.8875,198904.5542
2013-07-12 15:55:00,47.45,47.47,47.4,47.44,285728.7757379045,28.8875,28.8997,28.857,28.8814,285728.7757
2013-07-15 09:30:00,47.33,47.52,47.22,47.44,106805.96409372149,28.8144,28.9301,28.7475,28.8814,106805.9641
2013-07-15 09:35:00,47.44,47.46,47.1,47.17,69783.95374784461,28.8814,28.8936,28.6744,28.717,69783.9537
2013-07-15 09:40:00,47.17,47.18,47.01,47.03,43209.2504310782,28.717,28.7231,28.6196,28.6318,43209.2504
2013-07-15 09:45:00,47.02,47.12,46.98,47.1,80738.41160361092,28.6257,28.6866,28.6013,28.6744,80738.4116
2013-07-15 09:50:00,47.1,47.25,47.07,47.08,39557.7644791561,28.6744,28.7657,28.6561,28.6622,39557.7645
2013-07-15 09:55:00,47.07,47.2,47.07,47.12,38543.462825844406,28.6561,28.7353,28.6561,28.6866,38543.4628
2013-07-15 10:00:00,47.11,47.13,46.94,47.0,38847.75332183792,28.6805,28.6927,28.577,28.6135,38847.7533
2013-07-15 10:05:00,47.0,47.04,46.92,46.92,39760.62480981844,28.6135,28.6379,28.5648,28.5648,39760.6248
2013-07-15 10:10:00,46.93,47.07,46.92,47.07,42093.518612435335,28.5709,28.6561,28.5648,28.6561,42093.5186
2013-07-15 10:15:00,47.07,47.3,47.07,47.28,51323.66365757176,28.6561,28.7962,28.6561,28.784,51323.6637
2013-07-15 10:20:00,47.28,47.3,47.19,47.22,32356.22274064307,28.784,28.7962,28.7292,28.7475,32356.2227
2013-07-15 10:25:00,47.22,47.44,47.22,47.41,41180.647124454816,28.7475,28.8814,28.7475,28.8631,41180.6471
2013-07-15 10:30:00,47.41,47.41,47.34,47.34,32863.37356729891,28.8631,28.8631,28.8205,28.8205,32863.3736
2013-07-15 10:35:00,47.33,47.33,47.21,47.26,34891.97687392231,28.8144,28.8144,28.7414,28.7718,34891.9769
2013-07-15 10:40:00,47.27,47.32,47.21,47.32,36920.580180545694,28.7779,28.8083,28.7414,28.8083,36920.5802
2013-07-15 10:45:00,47.33,47.35,47.28,47.34,29009.02728471448,28.8144,28.8266,28.784,28.8205,29009.0273
2013-07-15 10:50:00,47.34,47.43,47.33,47.38,27893.29546607161,28.8205,28.8753,28.8144,28.8449,27893.2955
2013-07-15 10:55:00,47.38,47.38,47.31,47.34,17344.558271629983,28.8449,28.8449,28.8023,28.8205,17344.5583
2013-07-15 11:00:00,47.34,47.36,47.25,47.26,35094.83720458464,28.8205,28.8327,28.7657,28.7718,35094.8372
2013-07-15 11:05:00,47.26,47.29,47.24,47.25,36210.56902322751,28.7718,28.7901,28.7596,28.7657,36210.569
2013-07-15 11:10:00,47.26,47.27,47.24,47.27,36109.13885789634,28.7718,28.7779,28.7596,28.7779,36109.1389
2013-07-15 11:15:00,47.27,47.29,47.25,47.29,58829.4958920783,28.7779,28.7901,28.7657,28.7901,58829.4959
2013-07-15 11:20:00,47.29,47.37,47.27,47.36,32153.362409980728,28.7901,28.8388,28.7779,28.8327,32153.3624
2013-07-15 11:25:00,47.35,47.42,47.35,47.42,19981.74257024039,28.8266,28.8692,28.8266,28.8692,19981.7426
2013-07-15 11:30:00,47.43,47.46,47.42,47.46,23227.507860837813,28.8753,28.8936,28.8692,28.8936,23227.5079
2013-07-15 11:35:00,47.46,47.53,47.44,47.51,30429.04959935085,28.8936,28.9362,28.8814,28.924,30429.0496
2013-07-15 11:40:00,47.5,47.55,47.5,47.5,20488.89339689624,28.9179,28.9484,28.9179,28.9179,20488.8934
2013-07-15 11:45:00,47.5,47.5,47.42,47.44,13388.781823714373,28.9179,28.9179,28.8692,28.8814,13388.7818
2013-07-15 11:50:00,47.45,47.45,47.38,47.4,11055.888021097477,28.8875,28.8875,28.8449,28.857,11055.888
2013-07-15 11:55:00,47.4,47.41,47.37,47.41,16533.116948980627,28.857,28.8631,28.8388,28.8631,16533.1169
2013-07-15 12:00:00,47.41,47.45,47.41,47.43,16837.407444974135,28.8631,28.8875,28.8631,28.8753,16837.4074
2013-07-15 12:05:00,47.43,47.43,47.4,47.41,6390.100415863678,28.8753,28.8753,28.857,28.8631,6390.1004
2013-07-15 12:10:00,47.41,47.41,47.37,47.4,9027.284714474084,28.8631,28.8631,28.8388,28.857,9027.2847
2013-07-15 12:15:00,47.41,47.44,47.39,47.42,18866.010751597525,28.8631,28.8814,28.851,28.8692,18866.0108
2013-07-15 12:20:00,47.41,47.44,47.39,47.44,7911.552895831221,28.8631,28.8814,28.851,28.8814,7911.5529
2013-07-15 12:25:00,47.43,47.44,47.42,47.42,6897.2512425195255,28.8753,28.8814,28.8692,28.8692,6897.2512
2013-07-15 12:30:00,47.42,47.42,47.39,47.42,11664.469013084492,28.8692,28.8692,28.851,28.8692,11664.469
2013-07-15 12:35:00,47.42,47.42,47.32,47.32,14605.943807688407,28.8692,28.8692,28.8083,28.8083,14605.9438
2013-07-15 12:40:00,47.33,47.34,47.3,47.32,9331.575210467594,28.8144,28.8205,28.7962,28.8083,9331.5752
2013-07-15 12:45:00,47.32,47.33,47.29,47.32,9027.284714474084,28.8083,28.8144,28.7901,28.8083,9027.2847
2013-07-15 12:50:00,47.32,47.35,47.3,47.35,11867.329343746833,28.8083,28.8266,28.7962,28.8266,11867.3293
2013-07-15 12:55:00,47.34,47.35,47.3,47.31,11258.748351759814,28.8205,28.8266,28.7962,28.8023,11258.7484
2013-07-15 13:00:00,47.3,47.3,47.23,47.24,9737.29587179227,28.7962,28.7962,28.7535,28.7596,9737.2959
2013-07-15 13:05:00,47.25,47.25,47.2,47.23,13084.491327720863,28.7657,28.7657,28.7353,28.7535,13084.4913
2013-07-15 13:10:00,47.23,47.23,47.18,47.23,12780.200831727356,28.7535,28.7535,28.7231,28.7535,12780.2008
2013-07-15 13:15:00,47.22,47.23,47.21,47.21,9940.15620245461,28.7475,28.7535,28.7414,28.7414,9940.1562
2013-07-15 13:20:00,47.22,47.24,47.2,47.22,12374.480170402678,28.7475,28.7596,28.7353,28.7475,12374.4802
2013-07-15 13:25:00,47.21,47.23,47.21,47.22,9635.865706461102,28.7414,28.7535,28.7414,28.7475,9635.8657
2013-07-15 13:30:00,47.22,47.23,47.21,47.22,17141.697940967642,28.7475,28.7535,28.7414,28.7475,17141.6979
2013-07-15 13:35:00,47.22,47.26,47.22,47.23,26067.55249011056,28.7475,28.7718,28.7475,28.7535,26067.5525
2013-07-15 13:40:00,47.23,47.28,47.21,47.28,19576.02190891571,28.7535,28.784,28.7414,28.784,19576.0219
2013-07-15 13:45:00,47.28,47.34,47.28,47.34,21706.05538087027,28.784,28.8205,28.784,28.8205,21706.0554
2013-07-15 13:50:00,47.34,47.38,47.34,47.38,12780.200831727356,28.8205,28.8449,28.8205,28.8449,12780.2008
2013-07-15 13:55:00,47.37,47.4,47.37,47.4,8215.843391824728,28.8388,28.857,28.8388,28.857,8215.8434
2013-07-15 14:00:00,47.4,47.4,47.38,47.38,26067.55249011056,28.857,28.857,28.8449,28.8449,26067.5525
2013-07-15 14:05:00,47.37,47.37,47.33,47.34,13185.921493052034,28.8388,28.8388,28.8144,28.8205,13185.9215
2013-07-15 14:10:00,47.34,47.39,47.33,47.37,30733.34009534436,28.8205,28.851,28.8144,28.8388,30733.3401
2013-07-15 14:15:00,47.39,47.4,47.35,47.4,12881.630997058524,28.851,28.857,28.8266,28.857,12881.631
2013-07-15 14:20:00,47.39,47.45,47.39,47.45,26980.423978091083,28.851,28.8875,28.851,28.8875,26980.424
2013-07-15 14:25:00,47.44,47.47,47.41,47.42,42296.37894309768,28.8814,28.8997,28.8631,28.8692,42296.3789
2013-07-15 14:30:00,47.42,47.43,47.37,47.37,28197.58596206512,28.8692,28.8753,28.8388,28.8388,28197.586
2013-07-15 14:35:00,47.38,47.38,47.33,47.33,27081.854143422253,28.8449,28.8449,28.8144,28.8144,27081.8541
2013-07-15 14:40:00,47.34,47.38,47.32,47.36,35703.41819657166,28.8205,28.8449,28.8083,28.8327,35703.4182
2013-07-15 14:45:00,47.37,47.39,47.36,47.37,38340.60249518207,28.8388,28.851,28.8327,28.8388,38340.6025
2013-07-15 14:50:00,47.36,47.36,47.31,47.31,13185.921493052034,28.8327,28.8327,28.8023,28.8023,13185.9215
2013-07-15 14:55:00,47.31,47.32,47.29,47.31,24140.37934881834,28.8023,28.8083,28.7901,28.8023,24140.3793
2013-07-15 15:00:00,47.3,47.31,47.28,47.3,24951.820671467696,28.7962,28.8023,28.784,28.7962,24951.8207
2013-07-15 15:05:00,47.31,47.33,47.29,47.32,58829.4958920783,28.8023,28.8144,28.7901,28.8083,58829.4959
2013-07-15 15:10:00,47.32,47.33,47.31,47.32,32356.22274064307,28.8083,28.8144,28.8023,28.8083,32356.2227
2013-07-15 15:15:00,47.32,47.36,47.31,47.36,28806.166954052136,28.8083,28.8327,28.8023,28.8327,28806.167
2013-07-15 15:20:00,47.36,47.39,47.34,47.38,34181.96571660412,28.8327,28.851,28.8205,28.8449,34181.9657
2013-07-15 15:25:00,47.38,47.43,47.37,47.43,31849.07191398722,28.8449,28.8753,28.8388,28.8753,31849.0719
2013-07-15 15:30:00,47.43,47.46,47.4,47.45,47165.02687899381,28.8753,28.8936,28.857,28.8875,47165.0269
2013-07-15 15:35:00,47.44,47.46,47.41,47.41,63393.85333198093,28.8814,28.8936,28.8631,28.8631,63393.8533
2013-07-15 15:40:00,47.41,47.47,47.4,47.46,54467.99878283802,28.8631,28.8997,28.857,28.8936,54467.9988
2013-07-15 15:45:00,47.45,47.46,47.4,47.46,81651.28309159144,28.8875,28.8936,28.857,28.8936,81651.2831
2013-07-15 15:50:00,47.46,47.48,47.44,47.47,109138.85789633838,28.8936,28.9057,28.8814,28.8997,109138.8579
2013-07-15 15:55:00,47.47,47.5,47.41,47.43,197383.10173445585,28.8997,28.9179,28.8631,28.8753,197383.1017
2013-07-16 09:30:00,47.4,47.62,47.4,47.55,78912.66862764987,28.857,28.991,28.857,28.9484,78912.6686
2013-07-16 09:35:00,47.53,47.59,47.46,47.55,48280.75869763668,28.9362,28.9727,28.8936,28.9484,48280.7587
2013-07-16 09:40:00,47.55,47.56,47.31,47.32,48280.75869763668,28.9484,28.9544,28.8023,28.8083,48280.7587
2013-07-16 09:45:00,47.32,47.39,47.26,47.39,26371.842986104068,28.8083,28.851,28.7718,28.851,26371.843
2013-07-16 09:50:00,47.4,47.48,47.33,47.35,27791.86530074044,28.857,28.9057,28.8144,28.8266,27791.8653
2013-07-16 09:55:00,47.35,47.35,47.22,47.31,38746.32315650675,28.8266,28.8266,28.7475,28.8023,38746.3232
2013-07-16 10:00:00,47.31,47.51,47.3,47.46,39963.48514048078,28.8023,28.924,28.7962,28.8936,39963.4851
2013-07-16 10:05:00,47.45,47.55,47.31,47.32,91490.00912871488,28.8875,28.9484,28.8023,28.8083,91490.0091
2013-07-16 10:10:00,47.32,47.55,47.32,47.52,40166.34547114312,28.8083,28.9484,28.8083,28.9301,40166.3455
2013-07-16 10:15:00,47.52,47.53,47.42,47.51,33877.67522061061,28.9301,28.9362,28.8692,28.924,33877.6752
2013-07-16 10:20:00,47.5,47.59,47.49,47.58,38746.32315650675,28.9179,28.9727,28.9118,28.9666,38746.3232
2013-07-16 10:25:00,47.59,47.6,47.52,47.54,45745.00456435744,28.9727,28.9788,28.9301,28.9423,45745.0046
2013-07-16 10:30:00,47.54,47.54,47.49,47.54,27183.284308753424,28.9423,28.9423,28.9118,28.9423,27183.2843
2013-07-16 10:35:00,47.53,47.55,47.5,47.52,23227.507860837813,28.9362,28.9484,28.9179,28.9301,23227.5079
2013-07-16 10:40:00,47.52,47.55,47.5,47.55,25661.83182878588,28.9301,28.9484,28.9179,28.9484,25661.8318
2013-07-16 10:45:00,47.55,47.59,47.52,47.53,28096.15579673395,28.9484,28.9727,28.9301,28.9362,28096.1558
2013-07-16 10:50:00,47.53,47.55,47.49,47.5,38036.31199918856,28.9362,28.9484,28.9118,28.9179,38036.312
2013-07-16 10:55:00,47.51,47.52,47.44,47.47,29211.88761537681,28.924,28.9301,28.8814,28.8997,29211.8876
2013-07-16 11:00:00,47.46,47.5,47.45,47.45,40166.34547114312,28.8936,28.9179,28.8875,28.8875,40166.3455
2013-07-16 11:05:00,47.45,47.47,47.43,47.44,118673.29343746832,28.8875,28.8997,28.8753,28.8814,118673.2934
2013-07-16 11:10:00,47.44,47.46,47.43,47.44,52743.685972208135,28.8814,28.8936,28.8753,28.8814,52743.686
2013-07-16 11:15:00,47.46,47.46,47.44,47.45,24038.94918348717,28.8936,28.8936,28.8814,28.8875,24038.9492
2013-07-16 11:20:00,47.44,47.45,47.42,47.43,29009.02728471448,28.8814,28.8875,28.8692,28.8753,29009.0273
2013-07-16 11:25:00,47.42,47.44,47.41,47.41,19474.59174358454,28.8692,28.8814,28.8631,28.8631,19474.5917
2013-07-16 11:30:00,47.41,47.42,47.39,47.4,22416.066538188457,28.8631,28.8692,28.851,28.857,22416.0665
2013-07-16 11:35:00,47.4,47.42,47.38,47.4,52845.116137539306,28.857,28.8692,28.8449,28.857,52845.1161
2013-07-16 11:40:00,47.4,47.41,47.31,47.31,55279.440105487374,28.857,28.8631,28.8023,28.8023,55279.4401
2013-07-16 11:45:00,47.31,47.33,47.31,47.32,29211.88761537681,28.8023,28.8144,28.8023,28.8083,29211.8876
2013-07-16 11:50:00,47.32,47.34,47.31,47.32,27589.004970078106,28.8083,28.8205,28.8023,28.8083,27589.005
2013-07-16 11:55:00,47.33,47.41,47.32,47.4,36413.42935388985,28.8144,28.8631,28.8083,28.857,36413.4294
2013-07-16 12:00:00,47.4,47.45,47.39,47.45,19880.31240490922,28.857,28.8875,28.851,28.8875,19880.3124
2013-07-16 12:05:00,47.45,47.48,47.44,47.47,15620.245461000102,28.8875,28.9057,28.8814,28.8997,15620.2455
2013-07-16 12:10:00,47.46,47.49,47.45,47.48,8722.994218480577,28.8936,28.9118,28.8875,28.9057,8722.9942
2013-07-16 12:15:00,47.47,47.52,47.47,47.48,15214.524799675424,28.8997,28.9301,28.8997,28.9057,15214.5248
2013-07-16 12:20:00,47.47,47.5,47.45,47.5,25763.26199411705,28.8997,28.9179,28.8875,28.9179,25763.262
2013-07-16 12:25:00,47.49,47.53,47.48,47.51,15315.954965006593,28.9118,28.9362,28.9057,28.924,15315.955
2013-07-16 12:30:00,47.51,47.53,47.5,47.52,16634.547114311797,28.924,28.9362,28.9179,28.9301,16634.5471
2013-07-16 12:35:00,47.53,47.55,47.52,47.55,13490.21198904554,28.9362,28.9484,28.9301,28.9484,13490.212
2013-07-16 12:40:00,47.55,47.56,47.47,47.47,37833.45166852622,28.9484,28.9544,28.8997,28.8997,37833.4517
2013-07-16 12:45:00,47.47,47.49,47.46,47.49,17141.697940967642,28.8997,28.9118,28.8936,28.9118,17141.6979
2013-07-16 12:50:00,47.49,47.5,47.46,47.48,24140.37934881834,28.9118,28.9179,28.8936,28.9057,24140.3793
2013-07-16 12:55:00,47.49,47.5,47.47,47.49,11867.329343746833,28.9118,28.9179,28.8997,28.9118,11867.3293
2013-07-16 13:00:00,47.48,47.49,47.41,47.42,23531.79835683132,28.9057,28.9118,28.8631,28.8692,23531.7984
2013-07-16 13:05:00,47.42,47.43,47.37,47.42,34689.11654325997,28.8692,28.8753,28.8388,28.8692,34689.1165
2013-07-16 13:10:00,47.42,47.49,47.41,47.47,56699.46242012375,28.8692,28.9118,28.8631,28.8997,56699.4624
2013-07-16 13:15:00,47.48,47.5,47.46,47.48,40267.77563647429,28.9057,28.9179,28.8936,28.9057,40267.7756
2013-07-16 13:20:00,47.48,47.51,47.45,47.49,45846.43472968861,28.9057,28.924,28.8875,28.9118,45846.4347
2013-07-16 13:25:00,47.48,47.53,47.47,47.53,29516.17811137032,28.9057,28.9362,28.8997,28.9362,29516.1781
2013-07-16 13:30:00,47.53,47.57,47.5,47.57,21300.3347195456,28.9362,28.9605,28.9179,28.9605,21300.3347
2013-07-16 13:35:00,47.57,47.64,47.57,47.63,30226.189268688508,28.9605,29.0032,28.9605,28.9971,30226.1893
2013-07-16 13:40:00,47.63,47.68,47.61,47.61,33877.67522061061,28.9971,29.0275,28.9849,28.9849,33877.6752
2013-07-16 13:45:00,47.61,47.63,47.6,47.63,19677.45207424688,28.9849,28.9971,28.9788,28.9971,19677.4521
2013-07-16 13:50:00,47.62,47.62,47.58,47.62,18764.580586266355,28.991,28.991,28.9666,28.991,18764.5806
2013-07-16 13:55:00,47.62,47.63,47.61,47.62,18663.150420935188,28.991,28.9971,28.9849,28.991,18663.1504
2013-07-16 14:00:00,47.62,47.65,47.59,47.59,27284.714474084594,28.991,29.0092,28.9727,28.9727,27284.7145
2013-07-16 14:05:00,47.6,47.6,47.56,47.58,26168.982655441727,28.9788,28.9788,28.9544,28.9666,26168.9827
2013-07-16 14:10:00,47.58,47.65,47.57,47.64,38036.31199918856,28.9666,29.0092,28.9605,29.0032,38036.312
2013-07-16 14:15:00,47.63,47.65,47.6,47.64,25357.54133279237,28.9971,29.0092,28.9788,29.0032,25357.5413
2013-07-16 14:20:00,47.64,47.65,47.61,47.61,23126.077695506643,29.0032,29.0092,28.9849,28.9849,23126.0777
2013-07-16 14:25:00,47.61,47.67,47.59,47.64,31139.06075666904,28.9849,29.0214,28.9727,29.0032,31139.0608
2013-07-16 14:30:00,47.63,47.63,47.6,47.62,19981.74257024039,28.9971,28.9971,28.9788,28.991,19981.7426
2013-07-16 14:35:00,47.61,47.66,47.61,47.64,21198.904554214423,28.9849,29.0153,28.9849,29.0032,21198.9046
2013-07-16 14:40:00,47.64,47.7,47.64,47.7,26371.842986104068,29.0032,29.0397,29.0032,29.0397,26371.843
2013-07-16 14:45:00,47.7,47.73,47.69,47.72,27893.29546607161,29.0397,29.0579,29.0336,29.0519,27893.2955
2013-07-16 14:50:00,47.72,47.8,47.72,47.79,44324.98224972107,29.0519,29.1006,29.0519,29.0945,44324.9822
2013-07-16 14:55:00,47.8,47.81,47.78,47.78,33269.094228623595,29.1006,29.1066,29.0884,29.0884,33269.0942
2013-07-16 15:00:00,47.78,47.8,47.72,47.77,122324.7793893904,29.0884,29.1006,29.0519,29.0823,122324.7794
2013-07-16 15:05:00,47.77,47.79,47.75,47.77,42702.09960442236,29.0823,29.0945,29.0701,29.0823,42702.0996
2013-07-16 15:10:00,47.76,47.79,47.71,47.75,56800.89258545492,29.0762,29.0945,29.0458,29.0701,56800.8926
2013-07-16 15:15:00,47.74,47.76,47.72,47.73,54873.71944416269,29.064,29.0762,29.0519,29.0579,54873.7194
2013-07-16 15:20:00,47.72,47.76,47.7,47.72,34283.395881935285,29.0519,29.0762,29.0397,29.0519,34283.3959
2013-07-16 15:25:00,47.71,47.74,47.7,47.73,35399.12770057815,29.0458,29.064,29.0397,29.0579,35399.1277
2013-07-16 15:30:00,47.73,47.76,47.69,47.69,81042.70209960442,29.0579,29.0762,29.0336,29.0336,81042.7021
2013-07-16 15:35:00,47.69,47.74,47.69,47.73,48990.76985495487,29.0336,29.064,29.0336,29.0579,48990.7699
2013-07-16 15:40:00,47.72,47.75,47.72,47.74,97271.52855259154,29.0519,29.0701,29.0519,29.064,97271.5286
2013-07-16 15:45:00,47.73,47.76,47.72,47.73,81752.71325692261,29.0579,29.0762,29.0519,29.0579,81752.7133
2013-07-16 15:50:00,47.73,47.74,47.71,47.71,73536.86986509788,29.0579,29.064,29.0458,29.0458,73536.8699
2013-07-16 15:55:00,47.71,47.75,47.69,47.72,153869.5608073841,29.0458,29.0701,29.0336,29.0519,153869.5608
2013-07-17 09:30:00,48.09,48.25,48.05,48.13,167562.633127092,29.2771,29.3745,29.2528,29.3015,167562.6331
2013-07-17 09:35:00,48.11,48.16,47.99,48.03,63901.00415863678,29.2893,29.3197,29.2162,29.2406,63901.0042
2013-07-17 09:40:00,48.02,48.04,47.78,47.89,61872.40085201339,29.2345,29.2467,29.0884,29.1554,61872.4009
2013-07-17 09:45:00,47.89,47.9,47.79,47.82,64408.15498529263,29.1554,29.1614,29.0945,29.1127,64408.155
2013-07-17 09:50:00,47.82,48.0,47.78,47.8,165534.0298204686,29.1127,29.2223,29.0884,29.1006,165534.0298
2013-07-17 09:55:00,47.8,47.82,47.75,47.82,43716.40125773405,29.1006,29.1127,29.0701,29.1127,43716.4013
2013-07-17 10:00:00,47.81,47.88,47.8,47.87,40673.49629779896,29.1066,29.1493,29.1006,29.1432,40673.4963
2013-07-17 10:05:00,47.87,47.91,47.84,47.88,26371.842986104068,29.1432,29.1675,29.1249,29.1493,26371.843
2013-07-17 10:10:00,47.87,47.93,47.86,47.88,25864.69215944822,29.1432,29.1797,29.1371,29.1493,25864.6922
2013-07-17 10:15:00,47.88,47.92,47.84,47.88,21401.764884876764,29.1493,29.1736,29.1249,29.1493,21401.7649
2013-07-17 10:20:00,47.87,47.89,47.78,47.78,46353.58555634446,29.1432,29.1554,29.0884,29.0884,46353.5856
2013-07-17 10:25:00,47.78,47.83,47.65,47.67,68668.22192920174,29.0884,29.1188,29.0092,29.0214,68668.2219
2013-07-17 10:30:00,47.67,47.67,47.55,47.61,35906.278527234,29.0214,29.0214,28.9484,28.9849,35906.2785
2013-07-17 10:35:00,47.62,47.73,47.62,47.66,25053.250836798863,28.991,29.0579,28.991,29.0153,25053.2508
2013-07-17 10:40:00,47.65,47.65,47.52,47.56,30226.189268688508,29.0092,29.0092,28.9301,28.9544,30226.1893
2013-07-17 10:45:00,47.56,47.6,47.47,47.52,14808.804138350746,28.9544,28.9788,28.8997,28.9301,14808.8041
2013-07-17 10:50:00,47.5,47.56,47.48,47.51,25256.111167461204,28.9179,28.9544,28.9057,28.924,25256.1112
2013-07-17 10:55:00,47.49,47.56,47.48,47.56,14808.804138350746,28.9118,28.9544,28.9057,28.9544,14808.8041
2013-07-17 11:00:00,47.57,47.62,47.56,47.57,17243.128106298813,28.9605,28.991,28.9544,28.9605,17243.1281
2013-07-17 11:05:00,47.57,47.62,47.52,47.62,17750.27893295466,28.9605,28.991,28.9301,28.991,17750.2789
2013-07-17 11:10:00,47.64,47.66,47.59,47.6,12374.480170402678,29.0032,29.0153,28.9727,28.9788,12374.4802
2013-07-17 11:15:00,47.6,47.65,47.57,47.58,10954.457855766304,28.9788,29.0092,28.9605,28.9666,10954.4579
2013-07-17 11:20:00,47.57,47.59,47.49,47.5,20286.033066233897,28.9605,28.9727,28.9118,28.9179,20286.0331
2013-07-17 11:25:00,47.51,47.54,47.43,47.43,22821.78719951313,28.924,28.9423,28.8753,28.8753,22821.7872
2013-07-17 11:30:00,47.44,47.49,47.43,47.48,13794.502485039053,28.8814,28.9118,28.8753,28.9057,13794.5025
2013-07-17 11:35:00,47.48,47.5,47.45,47.47,10345.876863779287,28.9057,28.9179,28.8875,28.8997,10345.8769
2013-07-17 11:40:00,47.46,47.49,47.46,47.49,21604.6252155391,28.8936,28.9118,28.8936,28.9118,21604.6252
2013-07-17 11:45:00,47.5,47.53,47.48,47.53,9635.865706461102,28.9179,28.9362,28.9057,28.9362,9635.8657
2013-07-17 11:50:00,47.52,47.52,47.46,47.49,41992.08844710417,28.9301,28.9301,28.8936,28.9118,41992.0884
2013-07-17 11:55:00,47.49,47.49,47.41,47.43,111167.46120296176,28.9118,28.9118,28.8631,28.8753,111167.4612
2013-07-17 12:00:00,47.42,47.44,47.4,47.42,57510.9037427731,28.8692,28.8814,28.857,28.8692,57510.9037
2013-07-17 12:05:00,47.42,47.43,47.37,47.38,35399.12770057815,28.8692,28.8753,28.8388,28.8449,35399.1277
2013-07-17 12:10:00,47.38,47.42,47.36,47.39,39253.47398316259,28.8449,28.8692,28.8327,28.851,39253.474
2013-07-17 12:15:00,47.38,47.42,47.36,47.38,34993.40703925347,28.8449,28.8692,28.8327,28.8449,34993.407
2013-07-17 12:20:00,47.38,47.39,47.29,47.29,34689.11654325997,28.8449,28.851,28.7901,28.7901,34689.1165
2013-07-17 12:25:00,47.29,47.3,47.25,47.26,19576.02190891571,28.7901,28.7962,28.7657,28.7718,19576.0219
2013-07-17 12:30:00,47.27,47.32,47.26,47.32,17547.41860229232,28.7779,28.8083,28.7718,28.8083,17547.4186
2013-07-17 12:35:00,47.32,47.32,47.27,47.3,28907.597119383303,28.8083,28.8083,28.7779,28.7962,28907.5971
2013-07-17 12:40:00,47.3,47.32,47.29,47.31,19271.731412922203,28.7962,28.8083,28.7901,28.8023,19271.7314
2013-07-17 12:45:00,47.32,47.35,47.31,47.32,25357.54133279237,28.8083,28.8266,28.8023,28.8083,25357.5413
2013-07-17 12:50:00,47.32,47.35,47.3,47.33,20996.04422355209,28.8083,28.8266,28.7962,28.8144,20996.0442
2013-07-17 12:55:00,47.33,47.34,47.29,47.34,15315.954965006593,28.8144,28.8205,28.7901,28.8205,15315.955
2013-07-17 13:00:00,47.34,47.35,47.31,47.32,21503.19505020793,28.8205,28.8266,28.8023,28.8083,21503.1951
2013-07-17 13:05:00,47.33,47.35,47.32,47.33,24647.530175474185,28.8144,28.8266,28.8083,28.8144,24647.5302
2013-07-17 13:10:00,47.33,47.34,47.3,47.3,23126.077695506643,28.8144,28.8205,28.7962,28.7962,23126.0777
2013-07-17 13:15:00,47.31,47.32,47.27,47.29,17040.267775636476,28.8023,28.8083,28.7779,28.7901,17040.2678
2013-07-17 13:20:00,47.29,47.32,47.24,47.26,31139.06075666904,28.7901,28.8083,28.7596,28.7718,31139.0608
2013-07-17 13:25:00,47.25,47.26,47.21,47.25,25154.68100213004,28.7657,28.7718,28.7414,28.7657,25154.681
2013-07-17 13:30:00,47.25,47.25,47.1,47.1,59742.36738005883,28.7657,28.7657,28.6744,28.6744,59742.3674
2013-07-17 13:35:00,47.1,47.14,47.09,47.11,36210.56902322751,28.6744,28.6988,28.6683,28.6805,36210.569
2013-07-17 13:40:00,47.11,47.12,47.07,47.08,36514.85951922102,28.6805,28.6866,28.6561,28.6622,36514.8595
2013-07-17 13:45:00,47.07,47.09,47.05,47.05,38746.32315650675,28.6561,28.6683,28.644,28.644,38746.3232
2013-07-17 13:50:00,47.05,47.05,46.97,46.97,74145.4508570849,28.644,28.644,28.5953,28.5953,74145.4509
2013-07-17 13:55:00,46.98,47.03,46.94,47.0,74956.89217973425,28.6013,28.6318,28.577,28.6135,74956.8922
2013-07-17 14:00:00,47.0,47.01,46.93,46.94,49092.20002028604,28.6135,28.6196,28.5709,28.577,49092.2
2013-07-17 14:05:00,46.93,46.95,46.9,46.9,26980.423978091083,28.5709,28.5831,28.5526,28.5526,26980.424
2013-07-17 14:10:00,46.9,46.91,46.83,46.85,95547.21574196166,28.5526,28.5587,28.51,28.5222,95547.2157
2013-07-17 14:15:00,46.86,46.92,46.84,46.9,44730.702911045744,28.5283,28.5648,28.5161,28.5526,44730.7029
2013-07-17 14:20:00,46.89,47.02,46.89,47.0,43209.2504310782,28.5466,28.6257,28.5466,28.6135,43209.2504
2013-07-17 14:25:00,47.0,47.03,46.98,46.99,34283.395881935285,28.6135,28.6318,28.6013,28.6074,34283.3959
2013-07-17 14:30:00,47.01,47.08,46.99,47.07,46962.16654833147,28.6196,28.6622,28.6074,28.6561,46962.1665
2013-07-17 14:35:00,47.06,47.11,47.05,47.11,30936.200426006693,28.6501,28.6805,28.644,28.6805,30936.2004
2013-07-17 14:40:00,47.11,47.14,47.1,47.11,57308.04341211076,28.6805,28.6988,28.6744,28.6805,57308.0434
2013-07-17 14:45:00,47.12,47.13,47.1,47.11,23024.64753017548,28.6866,28.6927,28.6744,28.6805,23024.6475
2013-07-17 14:50:00,47.12,47.12,47.08,47.09,27183.284308753424,28.6866,28.6866,28.6622,28.6683,27183.2843
2013-07-17 14:55:00,47.1,47.12,47.08,47.1,21908.91571153261,28.6744,28.6866,28.6622,28.6744,21908.9157
2013-07-17 15:00:00,47.1,47.13,47.08,47.13,45339.28390303276,28.6744,28.6927,28.6622,28.6927,45339.2839
2013-07-17 15:05:00,47.13,47.13,47.11,47.13,35196.26736991581,28.6927,28.6927,28.6805,28.6927,35196.2674
2013-07-17 15:10:00,47.13,47.13,47.09,47.13,47672.17770564966,28.6927,28.6927,28.6683,28.6927,47672.1777
2013-07-17 15:15:00,47.13,47.14,47.11,47.13,69885.38391317578,28.6927,28.6988,28.6805,28.6927,69885.3839
2013-07-17 15:20:00,47.14,47.15,47.12,47.14,34993.40703925347,28.6988,28.7048,28.6866,28.6988,34993.407
2013-07-17 15:25:00,47.14,47.18,47.11,47.11,36819.15001521452,28.6988,28.7231,28.6805,28.6805,36819.15
2013-07-17 15:30:00,47.11,47.16,47.09,47.11,67958.21077188356,28.6805,28.7109,28.6683,28.6805,67958.2108
2013-07-17 15:35:00,47.1,47.15,47.1,47.14,62075.26118267573,28.6744,28.7048,28.6744,28.6988,62075.2612
2013-07-17 15:40:00,47.14,47.14,47.11,47.13,59843.79754539,28.6988,28.6988,28.6805,28.6927,59843.7975
2013-07-17 15:45:00,47.13,47.15,47.12,47.14,72421.13804645502,28.6927,28.7048,28.6866,28.6988,72421.138
2013-07-17 15:50:00,47.13,47.14,47.11,47.11,113297.49467491632,28.6927,28.6988,28.6805,28.6805,113297.4947
2013-07-17 15:55:00,47.12,47.12,47.09,47.1,128106.29881326709,28.6866,28.6866,28.6683,28.6744,128106.2988
2013-07-18 09:30:00,47.13,47.28,47.11,47.14,59032.35622274064,28.6927,28.784,28.6805,28.6988,59032.3562
2013-07-18 09:35:00,47.14,47.44,47.12,47.4,48787.909524292525,28.6988,28.8814,28.6866,28.857,48787.9095
2013-07-18 09:40:00,47.46,47.49,47.23,47.27,88954.25499543564,28.8936,28.9118,28.7535,28.7779,88954.255
2013-07-18 09:45:00,47.29,47.31,47.24,47.26,37732.02150319505,28.7901,28.8023,28.7596,28.7718,37732.0215
2013-07-18 09:50:00,47.26,47.35,47.26,47.34,37326.300841870376,28.7718,28.8266,28.7718,28.8205,37326.3008
2013-07-18 09:55:00,47.35,47.36,47.26,47.26,16837.407444974135,28.8266,28.8327,28.7718,28.7718,16837.4074
2013-07-18 10:00:00,47.27,47.37,47.22,47.32,19880.31240490922,28.7779,28.8388,28.7475,28.8083,19880.3124
2013-07-18 10:05:00,47.32,47.34,47.3,47.33,15315.954965006593,28.8083,28.8205,28.7962,28.8144,15315.955
2013-07-18 10:10:00,47.33,47.37,47.31,47.37,29313.31778070798,28.8144,28.8388,28.8023,28.8388,29313.3178
2013-07-18 10:15:00,47.37,47.37,47.33,47.34,37529.16117253271,28.8388,28.8388,28.8144,28.8205,37529.1612
2013-07-18 10:20:00,47.34,47.35,47.31,47.32,25256.111167461204,28.8205,28.8266,28.8023,28.8083,25256.1112
2013-07-18 10:25:00,47.33,47.36,47.3,47.32,32761.943401967743,28.8144,28.8327,28.7962,28.8083,32761.9434
2013-07-18 10:30:00,47.32,47.34,47.3,47.32,26067.55249011056,28.8083,28.8205,28.7962,28.8083,26067.5525
2013-07-18 10:35:00,47.32,47.35,47.27,47.28,22720.357034181965,28.8083,28.8266,28.7779,28.784,22720.357
2013-07-18 10:40:00,47.28,47.35,47.27,47.35,15214.524799675424,28.784,28.8266,28.7779,28.8266,15214.5248
2013-07-18 10:45:00,47.35,47.37,47.34,47.35,16228.826452987118,28.8266,28.8388,28.8205,28.8266,16228.8265
2013-07-18 10:50:00,47.36,47.45,47.35,47.45,85404.19920884472,28.8327,28.8875,28.8266,28.8875,85404.1992
2013-07-18 10:55:00,47.44,47.52,47.44,47.45,63089.562835987424,28.8814,28.9301,28.8814,28.8875,63089.5628
2013-07-18 11:00:00,47.47,47.58,47.47,47.56,47773.60787098083,28.8997,28.9666,28.8997,28.9544,47773.6079
2013-07-18 11:05:00,47.57,47.57,47.5,47.53,37529.16117253271,28.9605,28.9605,28.9179,28.9362,37529.1612
2013-07-18 11:10:00,47.53,47.54,47.46,47.46,56902.32275078609,28.9362,28.9423,28.8936,28.8936,56902.3228
2013-07-18 11:15:00,47.46,47.47,47.41,47.43,47672.17770564966,28.8936,28.8997,28.8631,28.8753,47672.1777
2013-07-18 11:20:00,47.44,47.46,47.41,47.44,27893.29546607161,28.8814,28.8936,28.8631,28.8814,27893.2955
2013-07-18 11:25:00,47.43,47.52,47.4,47.52,36311.99918855868,28.8753,28.9301,28.857,28.9301,36311.9992
2013-07-18 11:30:00,47.51,47.52,47.5,47.52,30733.34009534436,28.924,28.9301,28.9179,28.9301,30733.3401
2013-07-18 11:35:00,47.52,47.52,47.5,47.52,21401.764884876764,28.9301,28.9301,28.9179,28.9301,21401.7649
2013-07-18 11:40:00,47.52,47.53,47.51,47.53,17547.41860229232,28.9301,28.9362,28.924,28.9362,17547.4186
2013-07-18 11:45:00,47.53,47.55,47.52,47.52,13794.502485039053,28.9362,28.9484,28.9301,28.9301,13794.5025
2013-07-18 11:50:00,47.52,47.53,47.46,47.47,12475.910335733848,28.9301,28.9362,28.8936,28.8997,12475.9103
2013-07-18 11:55:00,47.46,47.48,47.45,47.48,6998.681407850695,28.8936,28.9057,28.8875,28.9057,6998.6814
2013-07-18 12:00:00,47.47,47.48,47.43,47.44,9940.15620245461,28.8997,28.9057,28.8753,28.8814,9940.1562
2013-07-18 12:05:00,47.43,47.51,47.41,47.45,18764.580586266355,28.8753,28.924,28.8631,28.8875,18764.5806
2013-07-18 12:10:00,47.45,47.45,47.41,47.41,10345.876863779287,28.8875,28.8875,28.8631,28.8631,10345.8769
2013-07-18 12:15:00,47.4,47.43,47.4,47.42,9838.72603712344,28.857,28.8753,28.857,28.8692,9838.726
2013-07-18 12:20:00,47.43,47.51,47.43,47.5,11867.329343746833,28.8753,28.924,28.8753,28.9179,11867.3293
2013-07-18 12:25:00,47.51,47.55,47.51,47.55,13490.21198904554,28.924,28.9484,28.924,28.9484,13490.212
2013-07-18 12:30:00,47.54,47.59,47.54,47.57,20590.323562227408,28.9423,28.9727,28.9423,28.9605,20590.3236
2013-07-18 12:35:00,47.56,47.58,47.54,47.57,10041.58636778578,28.9544,28.9666,28.9423,28.9605,10041.5864
2013-07-18 12:40:00,47.57,47.58,47.54,47.54,25763.26199411705,28.9605,28.9666,28.9423,28.9423,25763.262
2013-07-18 12:45:00,47.55,47.64,47.55,47.61,31037.630591337864,28.9484,29.0032,28.9484,28.9849,31037.6306
2013-07-18 12:50:00,47.61,47.63,47.6,47.63,22821.78719951313,28.9849,28.9971,28.9788,28.9971,22821.7872
2013-07-18 12:55:00,47.64,47.65,47.62,47.62,13794.502485039053,29.0032,29.0092,28.991,28.991,13794.5025
2013-07-18 13:00:00,47.62,47.64,47.6,47.64,22821.78719951313,28.991,29.0032,28.9788,29.0032,22821.7872
2013-07-18 13:05:00,47.65,47.65,47.54,47.55,88345.67400344863,29.0092,29.0092,28.9423,28.9484,88345.674
2013-07-18 13:10:00,47.56,47.56,47.5,47.52,19576.02190891571,28.9544,28.9544,28.9179,28.9301,19576.0219
2013-07-18 13:15:00,47.52,47.52,47.5,47.5,15011.664469013083,28.9301,28.9301,28.9179,28.9179,15011.6645
2013-07-18 13:20:00,47.5,47.5,47.43,47.43,13490.21198904554,28.9179,28.9179,28.8753,28.8753,13490.212
2013-07-18 13:25:00,47.43,47.44,47.41,47.43,18967.440916928696,28.8753,28.8814,28.8631,28.8753,18967.4409
2013-07-18 13:30:00,47.43,47.43,47.41,47.42,12273.050005071507,28.8753,28.8753,28.8631,28.8692,12273.05
2013-07-18 13:35:00,47.42,47.46,47.41,47.44,26067.55249011056,28.8692,28.8936,28.8631,28.8814,26067.5525
2013-07-18 13:40:00,47.44,47.44,47.41,47.42,9635.865706461102,28.8814,28.8814,28.8631,28.8692,9635.8657
2013-07-18 13:45:00,47.42,47.42,47.37,47.38,20184.60290090273,28.8692,28.8692,28.8388,28.8449,20184.6029
2013-07-18 13:50:00,47.37,47.37,47.3,47.32,22314.636372857287,28.8388,28.8388,28.7962,28.8083,22314.6364
2013-07-18 13:55:00,47.33,47.38,47.33,47.37,52743.685972208135,28.8144,28.8449,28.8144,28.8388,52743.686
2013-07-18 14:00:00,47.38,47.38,47.35,47.37,27386.14463941576,28.8449,28.8449,28.8266,28.8388,27386.1446
2013-07-18 14:05:00,47.37,47.37,47.36,47.37,14403.083477026068,28.8388,28.8388,28.8327,28.8388,14403.0835
2013-07-18 14:10:00,47.37,47.38,47.35,47.37,22010.34587686378,28.8388,28.8449,28.8266,28.8388,22010.3459
2013-07-18 14:15:00,47.39,47.41,47.36,47.37,18054.56942894817,28.851,28.8631,28.8327,28.8388,18054.5694
2013-07-18 14:20:00,47.37,47.4,47.36,47.38,23430.36819150015,28.8388,28.857,28.8327,28.8449,23430.3682
2013-07-18 14:25:00,47.38,47.42,47.38,47.39,18866.010751597525,28.8449,28.8692,28.8449,28.851,18866.0108
2013-07-18 14:30:00,47.39,47.4,47.37,47.4,19068.871082259862,28.851,28.857,28.8388,28.857,19068.8711
2013-07-18 14:35:00,47.4,47.4,47.39,47.4,24647.530175474185,28.857,28.857,28.851,28.857,24647.5302
2013-07-18 14:40:00,47.4,47.41,47.39,47.4,25560.40166345471,28.857,28.8631,28.851,28.857,25560.4017
2013-07-18 14:45:00,47.4,47.43,47.39,47.42,32660.513236636576,28.857,28.8753,28.851,28.8692,32660.5132
2013-07-18 14:50:00,47.42,47.42,47.41,47.41,12983.061162389697,28.8692,28.8692,28.8631,28.8631,12983.0612
2013-07-18 14:55:00,47.42,47.43,47.36,47.41,41484.93762044832,28.8692,28.8753,28.8327,28.8631,41484.9376
2013-07-18 15:00:00,47.42,47.42,47.36,47.38,26270.412820772897,28.8692,28.8692,28.8327,28.8449,26270.4128
2013-07-18 15:05:00,47.38,47.39,47.33,47.33,21908.91571153261,28.8449,28.851,28.8144,28.8144,21908.9157
2013-07-18 15:10:00,47.33,47.34,47.25,47.25,26067.55249011056,28.8144,28.8205,28.7657,28.7657,26067.5525
2013-07-18 15:15:00,47.25,47.29,47.25,47.29,34080.53555127295,28.7657,28.7901,28.7657,28.7901,34080.5356
2013-07-18 15:20:00,47.28,47.29,47.24,47.25,37630.59133786388,28.784,28.7901,28.7596,28.7657,37630.5913
2013-07-18 15:25:00,47.26,47.27,47.22,47.22,36819.15001521452,28.7718,28.7779,28.7475,28.7475,36819.15
2013-07-18 15:30:00,47.22,47.23,47.2,47.2,26371.842986104068,28.7475,28.7535,28.7353,28.7353,26371.843
2013-07-18 15:35:00,47.2,47.21,47.16,47.18,55380.87027081855,28.7353,28.7414,28.7109,28.7231,55380.8703
2013-07-18 15:40:00,47.17,47.18,47.1,47.12,90069.98681407851,28.717,28.7231,28.6744,28.6866,90069.9868
2013-07-18 15:45:00,47.13,47.2,47.12,47.2,111573.18186428644,28.6927,28.7353,28.6866,28.7353,111573.1819
2013-07-18 15:50:00,47.2,47.2,47.07,47.08,170098.38726037124,28.7353,28.7353,28.6561,28.6622,170098.3873
2013-07-18 15:55:00,47.09,47.2,47.09,47.2,127294.85749061772,28.6683,28.7353,28.6683,28.7353,127294.8575
2013-07-19 09:30:00,47.33,47.44,47.19,47.22,366568.61750684655,28.8144,28.8814,28.7292,28.7475,366568.6175
2013-07-19 09:35:00,47.21,47.31,47.18,47.2,50106.501673597726,28.7414,28.8023,28.7231,28.7353,50106.5017
2013-07-19 09:40:00,47.16,47.3,47.15,47.26,54265.13845217568,28.7109,28.7962,28.7048,28.7718,54265.1385
2013-07-19 09:45:00,47.27,47.3,46.99,47.0,90374.27731007202,28.7779,28.7962,28.6074,28.6135,90374.2773
2013-07-19 09:50:00,46.97,47.14,46.9,47.11,21198.904554214423,28.5953,28.6988,28.5526,28.6805,21198.9046
2013-07-19 09:55:00,47.12,47.2,47.09,47.12,18866.010751597525,28.6866,28.7353,28.6683,28.6866,18866.0108
2013-07-19 10:00:00,47.12,47.23,47.08,47.08,16228.826452987118,28.6866,28.7535,28.6622,28.6622,16228.8265
2013-07-19 10:05:00,47.08,47.14,47.03,47.11,20793.183892889745,28.6622,28.6988,28.6318,28.6805,20793.1839
2013-07-19 10:10:00,47.08,47.08,47.01,47.04,24850.39050613653,28.6622,28.6622,28.6196,28.6379,24850.3905
2013-07-19 10:15:00,47.03,47.04,46.92,46.94,37833.45166852622,28.6318,28.6379,28.5648,28.577,37833.4517
2013-07-19 10:20:00,46.94,46.94,46.89,46.94,25053.250836798863,28.577,28.577,28.5466,28.577,25053.2508
2013-07-19 10:25:00,46.93,46.97,46.9,46.97,12171.61983974034,28.5709,28.5953,28.5526,28.5953,12171.6198
2013-07-19 10:30:00,46.97,47.08,46.97,47.05,69783.95374784461,28.5953,28.6622,28.5953,28.644,69783.9537
2013-07-19 10:35:00,47.05,47.07,47.04,47.06,18155.99959427934,28.644,28.6561,28.6379,28.6501,18155.9996
2013-07-19 10:40:00,47.06,47.06,46.98,47.04,21604.6252155391,28.6501,28.6501,28.6013,28.6379,21604.6252
2013-07-19 10:45:00,47.04,47.05,47.01,47.03,15113.094634344254,28.6379,28.644,28.6196,28.6318,15113.0946
2013-07-19 10:50:00,47.02,47.04,46.99,47.02,31443.35125266254,28.6257,28.6379,28.6074,28.6257,31443.3513
2013-07-19 10:55:00,47.02,47.06,47.0,47.06,17141.697940967642,28.6257,28.6501,28.6135,28.6501,17141.6979
2013-07-19 11:00:00,47.05,47.07,46.99,46.99,43107.82026574703,28.644,28.6561,28.6074,28.6074,43107.8203
2013-07-19 11:05:00,46.99,46.99,46.94,46.96,19576.02190891571,28.6074,28.6074,28.577,28.5892,19576.0219
2013-07-19 11:10:00,46.96,46.99,46.94,46.96,24647.530175474185,28.5892,28.6074,28.577,28.5892,24647.5302
2013-07-19 11:15:00,46.96,46.96,46.92,46.92,6491.530581194847,28.5892,28.5892,28.5648,28.5648,6491.5306
2013-07-19 11:20:00,46.93,46.94,46.88,46.89,24241.809514149507,28.5709,28.577,28.5405,28.5466,24241.8095
2013-07-19 11:25:00,46.89,46.9,46.86,46.89,25256.111167461204,28.5466,28.5526,28.5283,28.5466,25256.1112
2013-07-19 11:30:00,46.89,46.9,46.86,46.87,30429.04959935085,28.5466,28.5526,28.5283,28.5344,30429.0496
2013-07-19 11:35:00,46.87,46.89,46.86,46.88,23024.64753017548,28.5344,28.5466,28.5283,28.5405,23024.6475
2013-07-19 11:40:00,46.88,46.88,46.81,46.81,42803.52976975353,28.5405,28.5405,28.4979,28.4979,42803.5298
2013-07-19 11:45:00,46.81,46.81,46.74,46.74,28603.306623389795,28.4979,28.4979,28.4552,28.4552,28603.3066
2013-07-19 11:50:00,46.74,46.75,46.65,46.69,114007.50583223451,28.4552,28.4613,28.4004,28.4248,114007.5058
2013-07-19 11:55:00,46.7,46.77,46.67,46.72,49092.20002028604,28.4309,28.4735,28.4126,28.4431,49092.2
2013-07-19 12:00:00,46.73,46.74,46.71,46.71,14707.373973019576,28.4491,28.4552,28.437,28.437,14707.374
2013-07-19 12:05:00,46.72,46.81,46.68,46.79,53859.417790851,28.4431,28.4979,28.4187,28.4857,53859.4178
2013-07-19 12:10:00,46.79,46.79,46.76,46.77,21908.91571153261,28.4857,28.4857,28.4674,28.4735,21908.9157
2013-07-19 12:15:00,46.78,46.8,46.76,46.78,15823.10579166244,28.4796,28.4918,28.4674,28.4796,15823.1058
2013-07-19 12:20:00,46.78,46.79,46.77,46.78,15721.67562633127,28.4796,28.4857,28.4735,28.4796,15721.6756
2013-07-19 12:25:00,46.82,46.84,46.78,46.79,22416.066538188457,28.5039,28.5161,28.4796,28.4857,22416.0665
2013-07-19 12:30:00,46.79,46.79,46.76,46.77,12475.910335733848,28.4857,28.4857,28.4674,28.4735,12475.9103
2013-07-19 12:35:00,46.78,46.84,46.78,46.82,39253.47398316259,28.4796,28.5161,28.4796,28.5039,39253.474
2013-07-19 12:40:00,46.82,46.83,46.78,46.83,75261.18267572776,28.5039,28.51,28.4796,28.51,75261.1827
2013-07-19 12:45:00,46.83,46.83,46.79,46.79,14808.804138350746,28.51,28.51,28.4857,28.4857,14808.8041
2013-07-19 12:50:00,46.8,46.8,46.74,46.74,21503.19505020793,28.4918,28.4918,28.4552,28.4552,21503.1951
2013-07-19 12:55:00,46.75,46.77,46.74,46.77,11157.318186428643,28.4613,28.4735,28.4552,28.4735,11157.3182
2013-07-19 13:00:00,46.77,46.82,46.77,46.81,17445.988436961154,28.4735,28.5039,28.4735,28.4979,17445.9884
2013-07-19 13:05:00,46.81,46.82,46.81,46.81,9838.72603712344,28.4979,28.5039,28.4979,28.4979,9838.726
2013-07-19 13:10:00,46.82,46.82,46.81,46.82,14403.083477026068,28.5039,28.5039,28.4979,28.5039,14403.0835
2013-07-19 13:15:00,46.81,46.82,46.79,46.8,38847.75332183792,28.4979,28.5039,28.4857,28.4918,38847.7533
2013-07-19 13:20:00,46.8,46.81,46.8,46.81,3550.0557865909323,28.4918,28.4979,28.4918,28.4979,3550.0558
2013-07-19 13:25:00,46.8,46.8,46.75,46.76,21908.91571153261,28.4918,28.4918,28.4613,28.4674,21908.9157
2013-07-19 13:30:00,46.76,46.76,46.73,46.75,28907.597119383303,28.4674,28.4674,28.4491,28.4613,28907.5971
2013-07-19 13:35:00,46.75,46.75,46.74,46.75,10244.44669844812,28.4613,28.4613,28.4552,28.4613,10244.4467
2013-07-19 13:40:00,46.75,46.8,46.73,46.78,46860.7363830003,28.4613,28.4918,28.4491,28.4796,46860.7364
2013-07-19 13:45:00,46.78,46.78,46.77,46.78,10954.457855766304,28.4796,28.4796,28.4735,28.4796,10954.4579
2013-07-19 13:50:00,46.78,46.78,46.77,46.78,11157.318186428643,28.4796,28.4796,28.4735,28.4796,11157.3182
2013-07-19 13:55:00,46.78,46.81,46.78,46.81,15823.10579166244,28.4796,28.4979,28.4796,28.4979,15823.1058
2013-07-19 14:00:00,46.8,46.81,46.79,46.79,44527.8425803834,28.4918,28.4979,28.4857,28.4857,44527.8426
2013-07-19 14:05:00,46.79,46.93,46.79,46.92,38949.18348716908,28.4857,28.5709,28.4857,28.5648,38949.1835
2013-07-19 14:10:00,46.93,46.96,46.87,46.88,64712.44548128614,28.5709,28.5892,28.5344,28.5405,64712.4455
2013-07-19 14:15:00,46.88,46.88,46.82,46.83,40470.63596713663,28.5405,28.5405,28.5039,28.51,40470.636
2013-07-19 14:20:00,46.83,46.84,46.83,46.83,35703.41819657166,28.51,28.5161,28.51,28.51,35703.4182
2013-07-19 14:25:00,46.83,46.88,46.83,46.88,33370.524393954765,28.51,28.5405,28.51,28.5405,33370.5244
2013-07-19 14:30:00,46.88,46.88,46.85,46.86,32761.943401967743,28.5405,28.5405,28.5222,28.5283,32761.9434
2013-07-19 14:35:00,46.86,46.86,46.83,46.85,41789.22811644183,28.5283,28.5283,28.51,28.5222,41789.2281
2013-07-19 14:40:00,46.84,46.88,46.83,46.88,52439.395476214624,28.5161,28.5405,28.51,28.5405,52439.3955
2013-07-19 14:45:00,46.88,46.92,46.86,46.92,54569.42894816919,28.5405,28.5648,28.5283,28.5648,54569.4289
2013-07-19 14:50:00,46.92,46.95,46.91,46.95,22821.78719951313,28.5648,28.5831,28.5587,28.5831,22821.7872
2013-07-19 14:55:00,46.95,46.98,46.94,46.97,28704.73678872097,28.5831,28.6013,28.577,28.5953,28704.7368
2013-07-19 15:00:00,46.97,46.98,46.96,46.97,40064.91530581195,28.5953,28.6013,28.5892,28.5953,40064.9153
2013-07-19 15:05:00,46.97,46.97,46.93,46.94,55685.16076681205,28.5953,28.5953,28.5709,28.577,55685.1608
2013-07-19 15:10:00,46.94,46.94,46.9,46.91,41383.50745511715,28.577,28.577,28.5526,28.5587,41383.5075
2013-07-19 15:15:00,46.91,46.91,46.87,46.88,27690.435135409272,28.5587,28.5587,28.5344,28.5405,27690.4351
2013-07-19 15:20:00,46.87,46.89,46.87,46.89,31950.50207931839,28.5344,28.5466,28.5344,28.5466,31950.5021
2013-07-19 15:25:00,46.89,46.89,46.86,46.86,35399.12770057815,28.5466,28.5466,28.5283,28.5283,35399.1277
2013-07-19 15:30:00,46.87,46.9,46.86,46.89,53555.12729485749,28.5344,28.5526,28.5283,28.5466,53555.1273
2013-07-19 15:35:00,46.9,46.93,46.89,46.93,39862.05497514961,28.5526,28.5709,28.5466,28.5709,39862.055
2013-07-19 15:40:00,46.92,47.04,46.92,47.04,109138.85789633838,28.5648,28.6379,28.5648,28.6379,109138.8579
2013-07-19 15:45:00,47.03,47.05,47.03,47.03,99097.2715285526,28.6318,28.644,28.6318,28.6318,99097.2715
2013-07-19 15:50:00,47.04,47.06,47.03,47.06,113703.215336241,28.6379,28.6501,28.6318,28.6501,113703.2153
2013-07-19 15:55:00,47.06,47.06,47.02,47.04,136727.8628664165,28.6501,28.6501,28.6257,28.6379,136727.8629
2013-07-22 09:30:00,47.0,47.42,47.0,47.4,46759.30621766914,28.6135,28.8692,28.6135,28.857,46759.3062
2013-07-22 09:35:00,47.4,47.4,47.14,47.17,30936.200426006693,28.857,28.857,28.6988,28.717,30936.2004
2013-07-22 09:40:00,47.15,47.22,47.06,47.14,42904.95993508469,28.7048,28.7475,28.6501,28.6988,42904.9599
2013-07-22 09:45:00,47.12,47.2,47.12,47.17,35094.83720458464,28.6866,28.7353,28.6866,28.717,35094.8372
2013-07-22 09:50:00,47.18,47.2,47.11,47.11,58626.63556141596,28.7231,28.7353,28.6805,28.6805,58626.6356
2013-07-22 09:55:00,47.12,47.14,47.01,47.06,123136.22071203977,28.6866,28.6988,28.6196,28.6501,123136.2207
2013-07-22 10:00:00,47.06,47.08,46.78,46.78,87635.66284613044,28.6501,28.6622,28.4796,28.4796,87635.6628
2013-07-22 10:05:00,46.81,46.92,46.78,46.85,106704.5339283903,28.4979,28.5648,28.4796,28.5222,106704.5339
2013-07-22 10:10:00,46.87,46.97,46.79,46.96,111167.46120296176,28.5344,28.5953,28.4857,28.5892,111167.4612
2013-07-22 10:15:00,46.98,46.98,46.83,46.92,42296.37894309768,28.6013,28.6013,28.51,28.5648,42296.3789
2013-07-22 10:20:00,46.92,46.93,46.91,46.93,11258.748351759814,28.5648,28.5709,28.5587,28.5709,11258.7484
2013-07-22 10:25:00,46.93,46.94,46.89,46.93,20691.75372755857,28.5709,28.577,28.5466,28.5709,20691.7537
2013-07-22 10:30:00,46.94,46.94,46.9,46.91,17953.139263617,28.577,28.577,28.5526,28.5587,17953.1393
2013-07-22 10:35:00,46.91,46.94,46.89,46.91,20590.323562227408,28.5587,28.577,28.5466,28.5587,20590.3236
2013-07-22 10:40:00,46.92,46.95,46.91,46.93,26980.423978091083,28.5648,28.5831,28.5587,28.5709,26980.424
2013-07-22 10:45:00,46.93,46.95,46.92,46.93,8621.564053149406,28.5709,28.5831,28.5648,28.5709,8621.5641
2013-07-22 10:50:00,46.93,46.94,46.84,46.85,20691.75372755857,28.5709,28.577,28.5161,28.5222,20691.7537
2013-07-22 10:55:00,46.85,46.86,46.84,46.84,11968.759509078,28.5222,28.5283,28.5161,28.5161,11968.7595
2013-07-22 11:00:00,46.84,46.94,46.83,46.93,27386.14463941576,28.5161,28.577,28.51,28.5709,27386.1446
2013-07-22 11:05:00,46.94,46.96,46.91,46.93,24038.94918348717,28.577,28.5892,28.5587,28.5709,24038.9492
2013-07-22 11:10:00,46.93,46.94,46.9,46.93,16330.256618318288,28.5709,28.577,28.5526,28.5709,16330.2566
2013-07-22 11:15:00,46.93,46.96,46.92,46.95,27487.57480474693,28.5709,28.5892,28.5648,28.5831,27487.5748
2013-07-22 11:20:00,46.94,46.97,46.93,46.94,17344.558271629983,28.577,28.5953,28.5709,28.577,17344.5583
2013-07-22 11:25:00,46.93,47.0,46.93,46.98,19778.88223957805,28.5709,28.6135,28.5709,28.6013,19778.8822
2013-07-22 11:30:00,46.98,46.99,46.97,46.99,35906.278527234,28.6013,28.6074,28.5953,28.6074,35906.2785
2013-07-22 11:35:00,46.99,46.99,46.96,46.98,16533.116948980627,28.6074,28.6074,28.5892,28.6013,16533.1169
2013-07-22 11:40:00,46.98,46.99,46.96,46.96,33066.233897961254,28.6013,28.6074,28.5892,28.5892,33066.2339
2013-07-22 11:45:00,46.96,46.97,46.95,46.95,21300.3347195456,28.5892,28.5953,28.5831,28.5831,21300.3347
2013-07-22 11:50:00,46.95,46.95,46.91,46.93,21706.05538087027,28.5831,28.5831,28.5587,28.5709,21706.0554
2013-07-22 11:55:00,46.93,46.96,46.93,46.93,21503.19505020793,28.5709,28.5892,28.5709,28.5709,21503.1951
2013-07-22 12:00:00,46.93,46.93,46.81,46.81,29110.457450045644,28.5709,28.5709,28.4979,28.4979,29110.4575
2013-07-22 12:05:00,46.81,46.81,46.77,46.78,28096.15579673395,28.4979,28.4979,28.4735,28.4796,28096.1558
2013-07-22 12:10:00,46.78,46.79,46.77,46.79,9534.435541129931,28.4796,28.4857,28.4735,28.4857,9534.4355
2013-07-22 12:15:00,46.79,46.79,46.75,46.76,15417.385130337763,28.4857,28.4857,28.4613,28.4674,15417.3851
2013-07-22 12:20:00,46.76,46.81,46.76,46.81,15214.524799675424,28.4674,28.4979,28.4674,28.4979,15214.5248
2013-07-22 12:25:00,46.8,46.8,46.77,46.8,17344.558271629983,28.4918,28.4918,28.4735,28.4918,17344.5583
2013-07-22 12:30:00,46.8,46.8,46.77,46.78,18257.42975961051,28.4918,28.4918,28.4735,28.4796,18257.4298
2013-07-22 12:35:00,46.78,46.82,46.78,46.81,18561.720255604017,28.4796,28.5039,28.4796,28.4979,18561.7203
2013-07-22 12:40:00,46.82,46.84,46.81,46.82,14098.79298103256,28.5039,28.5161,28.4979,28.5039,14098.793
2013-07-22 12:45:00,46.82,46.82,46.81,46.81,3347.195455928593,28.5039,28.5039,28.4979,28.4979,3347.1955
2013-07-22 12:50:00,46.82,46.83,46.8,46.83,15924.53595699361,28.5039,28.51,28.4918,28.51,15924.536
2013-07-22 12:55:00,46.83,46.83,46.82,46.83,14403.083477026068,28.51,28.51,28.5039,28.51,14403.0835
2013-07-22 13:00:00,46.83,46.85,46.83,46.83,16533.116948980627,28.51,28.5222,28.51,28.51,16533.1169
2013-07-22 13:05:00,46.83,46.83,46.81,46.81,11360.178517090982,28.51,28.51,28.4979,28.4979,11360.1785
2013-07-22 13:10:00,46.81,46.81,46.79,46.79,5477.228927883152,28.4979,28.4979,28.4857,28.4857,5477.2289
2013-07-22 13:15:00,46.79,46.8,46.71,46.72,22010.34587686378,28.4857,28.4918,28.437,28.4431,22010.3459
2013-07-22 13:20:00,46.72,46.73,46.71,46.73,16634.547114311797,28.4431,28.4491,28.437,28.4491,16634.5471
2013-07-22 13:25:00,46.72,46.74,46.71,46.74,14707.373973019576,28.4431,28.4552,28.437,28.4552,14707.374
2013-07-22 13:30:00,46.74,46.75,46.73,46.75,14301.653311694898,28.4552,28.4613,28.4491,28.4613,14301.6533
2013-07-22 13:35:00,46.75,46.81,46.74,46.77,14301.653311694898,28.4613,28.4979,28.4552,28.4735,14301.6533
2013-07-22 13:40:00,46.77,46.8,46.76,46.8,6592.960746526017,28.4735,28.4918,28.4674,28.4918,6592.9607
2013-07-22 13:45:00,46.8,46.84,46.8,46.81,8520.133887818238,28.4918,28.5161,28.4918,28.4979,8520.1339
2013-07-22 13:50:00,46.8,46.82,46.8,46.82,6592.960746526017,28.4918,28.5039,28.4918,28.5039,6592.9607
2013-07-22 13:55:00,46.81,46.84,46.81,46.83,29921.898772695,28.4979,28.5161,28.4979,28.51,29921.8988
2013-07-22 14:00:00,46.84,46.88,46.82,46.85,26067.55249011056,28.5161,28.5405,28.5039,28.5222,26067.5525
2013-07-22 14:05:00,46.85,46.85,46.82,46.83,17243.128106298813,28.5222,28.5222,28.5039,28.51,17243.1281
2013-07-22 14:10:00,46.83,46.91,46.83,46.88,21604.6252155391,28.51,28.5587,28.51,28.5405,21604.6252
2013-07-22 14:15:00,46.89,46.89,46.81,46.82,21198.904554214423,28.5466,28.5466,28.4979,28.5039,21198.9046
2013-07-22 14:20:00,46.82,46.83,46.81,46.82,9838.72603712344,28.5039,28.51,28.4979,28.5039,9838.726
2013-07-22 14:25:00,46.81,46.82,46.79,46.8,18967.440916928696,28.4979,28.5039,28.4857,28.4918,18967.4409
2013-07-22 14:30:00,46.8,46.81,46.79,46.81,17750.27893295466,28.4918,28.4979,28.4857,28.4979,17750.2789
2013-07-22 14:35:00,46.81,46.84,46.8,46.83,25154.68100213004,28.4979,28.5161,28.4918,28.51,25154.681
2013-07-22 14:40:00,46.84,46.86,46.8,46.81,29313.31778070798,28.5161,28.5283,28.4918,28.4979,29313.3178
2013-07-22 14:45:00,46.81,46.85,46.8,46.83,15924.53595699361,28.4979,28.5222,28.4918,28.51,15924.536
2013-07-22 14:50:00,46.83,46.84,46.82,46.82,10751.597525103964,28.51,28.5161,28.5039,28.5039,10751.5975
2013-07-22 14:55:00,46.82,46.87,46.82,46.87,25966.12232477939,28.5039,28.5344,28.5039,28.5344,25966.1223
2013-07-22 15:00:00,46.86,46.87,46.83,46.86,22314.636372857287,28.5283,28.5344,28.51,28.5283,22314.6364
2013-07-22 15:05:00,46.85,46.89,46.83,46.83,74348.31118774724,28.5222,28.5466,28.51,28.51,74348.3112
2013-07-22 15:10:00,46.83,46.85,46.83,46.84,17344.558271629983,28.51,28.5222,28.51,28.5161,17344.5583
2013-07-22 15:15:00,46.84,46.85,46.81,46.81,90069.98681407851,28.5161,28.5222,28.4979,28.4979,90069.9868
2013-07-22 15:20:00,46.81,46.81,46.77,46.77,23836.08885282483,28.4979,28.4979,28.4735,28.4735,23836.0889
2013-07-22 15:25:00,46.77,46.79,46.76,46.79,16938.837610305305,28.4735,28.4857,28.4674,28.4857,16938.8376
2013-07-22 15:30:00,46.78,46.79,46.77,46.78,29516.17811137032,28.4796,28.4857,28.4735,28.4796,29516.1781
2013-07-22 15:35:00,46.78,46.78,46.69,46.71,50005.07150826656,28.4796,28.4796,28.4248,28.437,50005.0715
2013-07-22 15:40:00,46.71,46.74,46.71,46.73,26777.563647428746,28.437,28.4552,28.437,28.4491,26777.5636
2013-07-22 15:45:00,46.73,46.77,46.71,46.76,56800.89258545492,28.4491,28.4735,28.437,28.4674,56800.8926
2013-07-22 15:50:00,46.77,46.78,46.74,46.75,79825.54011563039,28.4735,28.4796,28.4552,28.4613,79825.5401
2013-07-22 15:55:00,46.75,46.78,46.71,46.73,144740.84592757886,28.4613,28.4796,28.437,28.4491,144740.8459
2013-07-23 09:30:00,46.8,46.98,46.7,46.98,76275.48432903945,28.4918,28.6013,28.4309,28.6013,76275.4843
2013-07-23 09:35:00,46.99,46.99,46.8,46.83,28501.87645805863,28.6074,28.6074,28.4918,28.51,28501.8765
2013-07-23 09:40:00,46.83,46.84,46.7,46.7,24850.39050613653,28.51,28.5161,28.4309,28.4309,24850.3905
2013-07-23 09:45:00,46.71,46.74,46.6,46.65,42093.518612435335,28.437,28.4552,28.37,28.4004,42093.5186
2013-07-23 09:50:00,46.64,46.7,46.61,46.69,24546.10001014301,28.3944,28.4309,28.3761,28.4248,24546.1
2013-07-23 09:55:00,46.69,46.78,46.65,46.74,30631.909930013186,28.4248,28.4796,28.4004,28.4552,30631.9099
2013-07-23 10:00:00,46.74,46.74,46.59,46.59,28501.87645805863,28.4552,28.4552,28.3639,28.3639,28501.8765
2013-07-23 10:05:00,46.6,46.6,46.55,46.57,22314.636372857287,28.37,28.37,28.3396,28.3517,22314.6364
2013-07-23 10:10:00,46.58,46.66,46.57,46.65,25458.97149812354,28.3578,28.4065,28.3517,28.4004,25458.9715
2013-07-23 10:15:00,46.65,46.67,46.62,46.67,25053.250836798863,28.4004,28.4126,28.3822,28.4126,25053.2508
2013-07-23 10:20:00,46.67,46.74,46.67,46.74,17953.139263617,28.4126,28.4552,28.4126,28.4552,17953.1393
2013-07-23 10:25:00,46.74,46.77,46.63,46.77,86519.93102748758,28.4552,28.4735,28.3883,28.4735,86519.931
2013-07-23 10:30:00,46.76,46.77,46.61,46.63,26473.27315143524,28.4674,28.4735,28.3761,28.3883,26473.2732
2013-07-23 10:35:00,46.63,46.63,46.5,46.51,44527.8425803834,28.3883,28.3883,28.3091,28.3152,44527.8426
2013-07-23 10:40:00,46.5,46.55,46.5,46.53,34181.96571660412,28.3091,28.3396,28.3091,28.3274,34181.9657
2013-07-23 10:45:00,46.53,46.6,46.5,46.54,25560.40166345471,28.3274,28.37,28.3091,28.3335,25560.4017
2013-07-23 10:50:00,46.55,46.56,46.52,46.56,17648.84876762349,28.3396,28.3457,28.3213,28.3457,17648.8488
2013-07-23 10:55:00,46.57,46.58,46.48,46.49,39557.7644791561,28.3517,28.3578,28.2969,28.303,39557.7645
2013-07-23 11:00:00,46.48,46.5,46.42,46.5,83071.30540622781,28.2969,28.3091,28.2604,28.3091,83071.3054
2013-07-23 11:05:00,46.5,46.5,46.45,46.46,27994.72563140278,28.3091,28.3091,28.2787,28.2848,27994.7256
2013-07-23 11:10:00,46.46,46.46,46.4,46.41,29211.88761537681,28.2848,28.2848,28.2482,28.2543,29211.8876
2013-07-23 11:15:00,46.41,46.42,46.4,46.42,19373.161578253374,28.2543,28.2604,28.2482,28.2604,19373.1616
2013-07-23 11:20:00,46.41,46.43,46.41,46.43,12171.61983974034,28.2543,28.2665,28.2543,28.2665,12171.6198
2013-07-23 11:25:00,46.43,46.43,46.39,46.39,32457.652905974235,28.2665,28.2665,28.2422,28.2422,32457.6529
2013-07-23 11:30:00,46.39,46.43,46.39,46.39,19677.45207424688,28.2422,28.2665,28.2422,28.2422,19677.4521
2013-07-23 11:35:00,46.4,46.4,46.35,46.37,19981.74257024039,28.2482,28.2482,28.2178,28.23,19981.7426
2013-07-23 11:40:00,46.37,46.43,46.37,46.42,18460.290090272847,28.23,28.2665,28.23,28.2604,18460.2901
2013-07-23 11:45:00,46.42,46.43,46.39,46.41,19880.31240490922,28.2604,28.2665,28.2422,28.2543,19880.3124
2013-07-23 11:50:00,46.41,46.42,46.36,46.39,35094.83720458464,28.2543,28.2604,28.2239,28.2422,35094.8372
2013-07-23 11:55:00,46.39,46.4,46.33,46.34,24343.23967948068,28.2422,28.2482,28.2056,28.2117,24343.2397
2013-07-23 12:00:00,46.33,46.33,46.25,46.25,41789.22811644183,28.2056,28.2056,28.1569,28.1569,41789.2281
2013-07-23 12:05:00,46.25,46.35,46.25,46.35,30124.759103357337,28.1569,28.2178,28.1569,28.2178,30124.7591
2013-07-23 12:10:00,46.35,46.43,46.35,46.43,22517.496703519628,28.2178,28.2665,28.2178,28.2665,22517.4967
2013-07-23 12:15:00,46.42,46.42,46.39,46.41,25053.250836798863,28.2604,28.2604,28.2422,28.2543,25053.2508
2013-07-23 12:20:00,46.42,46.43,46.41,46.41,24038.94918348717,28.2604,28.2665,28.2543,28.2543,24038.9492
2013-07-23 12:25:00,46.41,46.43,46.41,46.43,12374.480170402678,28.2543,28.2665,28.2543,28.2665,12374.4802
2013-07-23 12:30:00,46.42,46.43,46.36,46.36,22416.066538188457,28.2604,28.2665,28.2239,28.2239,22416.0665
2013-07-23 12:35:00,46.37,46.39,46.31,46.34,61669.54052135105,28.23,28.2422,28.1935,28.2117,61669.5405
2013-07-23 12:40:00,46.33,46.34,46.32,46.33,6187.240085201339,28.2056,28.2117,28.1995,28.2056,6187.2401
2013-07-23 12:45:00,46.33,46.39,46.32,46.39,12678.770666396187,28.2056,28.2422,28.1995,28.2422,12678.7707
2013-07-23 12:50:00,46.39,46.4,46.34,46.34,29414.74794603915,28.2422,28.2482,28.2117,28.2117,29414.7479
2013-07-23 12:55:00,46.35,46.35,46.31,46.31,7607.262399837712,28.2178,28.2178,28.1935,28.1935,7607.2624
2013-07-23 13:00:00,46.32,46.34,46.32,46.34,20793.183892889745,28.1995,28.2117,28.1995,28.2117,20793.1839
2013-07-23 13:05:00,46.34,46.34,46.31,46.33,23227.507860837813,28.2117,28.2117,28.1935,28.2056,23227.5079
2013-07-23 13:10:00,46.33,46.33,46.3,46.31,12273.050005071507,28.2056,28.2056,28.1874,28.1935,12273.05
2013-07-23 13:15:00,46.31,46.37,46.31,46.37,19170.30124759104,28.1935,28.23,28.1935,28.23,19170.3012
2013-07-23 13:20:00,46.37,46.4,46.37,46.37,32761.943401967743,28.23,28.2482,28.23,28.23,32761.9434
2013-07-23 13:25:00,46.36,46.38,46.32,46.32,33471.95455928593,28.2239,28.2361,28.1995,28.1995,33471.9546
2013-07-23 13:30:00,46.32,46.33,46.32,46.33,28603.306623389795,28.1995,28.2056,28.1995,28.2056,28603.3066
2013-07-23 13:35:00,46.33,46.33,46.32,46.33,9534.435541129931,28.2056,28.2056,28.1995,28.2056,9534.4355
2013-07-23 13:40:00,46.33,46.33,46.32,46.32,9128.714879805257,28.2056,28.2056,28.1995,28.1995,9128.7149
2013-07-23 13:45:00,46.32,46.33,46.28,46.29,32863.37356729891,28.1995,28.2056,28.1752,28.1813,32863.3736
2013-07-23 13:50:00,46.29,46.32,46.29,46.3,18155.99959427934,28.1813,28.1995,28.1813,28.1874,18155.9996
2013-07-23 13:55:00,46.29,46.33,46.28,46.32,25154.68100213004,28.1813,28.2056,28.1752,28.1995,25154.681
2013-07-23 14:00:00,46.32,46.34,46.3,46.34,30023.32893802617,28.1995,28.2117,28.1874,28.2117,30023.3289
2013-07-23 14:05:00,46.35,46.35,46.33,46.34,18358.85992494168,28.2178,28.2178,28.2056,28.2117,18358.8599
2013-07-23 14:10:00,46.33,46.4,46.33,46.39,31341.92108733137,28.2056,28.2482,28.2056,28.2422,31341.9211
2013-07-23 14:15:00,46.38,46.39,46.35,46.37,32254.79257531189,28.2361,28.2422,28.2178,28.23,32254.7926
2013-07-23 14:20:00,46.37,46.38,46.36,46.36,38746.32315650675,28.23,28.2361,28.2239,28.2239,38746.3232
2013-07-23 14:25:00,46.36,46.36,46.29,46.31,37326.300841870376,28.2239,28.2239,28.1813,28.1935,37326.3008
2013-07-23 14:30:00,46.31,46.36,46.31,46.35,22618.926868850795,28.1935,28.2239,28.1935,28.2178,22618.9269
2013-07-23 14:35:00,46.35,46.35,46.32,46.33,25864.69215944822,28.2178,28.2178,28.1995,28.2056,25864.6922
2013-07-23 14:40:00,46.32,46.33,46.29,46.32,27487.57480474693,28.1995,28.2056,28.1813,28.1995,27487.5748
2013-07-23 14:45:00,46.32,46.35,46.32,46.32,18358.85992494168,28.1995,28.2178,28.1995,28.1995,18358.8599
2013-07-23 14:50:00,46.32,46.36,46.32,46.35,21198.904554214423,28.1995,28.2239,28.1995,28.2178,21198.9046
2013-07-23 14:55:00,46.35,46.35,46.32,46.34,42702.09960442236,28.2178,28.2178,28.1995,28.2117,42702.0996
2013-07-23 15:00:00,46.35,46.38,46.34,46.38,29009.02728471448,28.2178,28.2361,28.2117,28.2361,29009.0273
2013-07-23 15:05:00,46.38,46.44,46.37,46.44,30327.61943401968,28.2361,28.2726,28.23,28.2726,30327.6194
2013-07-23 15:10:00,46.43,46.44,46.36,46.36,34181.96571660412,28.2665,28.2726,28.2239,28.2239,34181.9657
2013-07-23 15:15:00,46.36,46.37,46.34,46.35,54670.85911350035,28.2239,28.23,28.2117,28.2178,54670.8591
2013-07-23 15:20:00,46.35,46.35,46.31,46.35,77188.35581701998,28.2178,28.2178,28.1935,28.2178,77188.3558
2013-07-23 15:25:00,46.34,46.36,46.34,46.35,54163.70828684451,28.2117,28.2239,28.2117,28.2178,54163.7083
2013-07-23 15:30:00,46.35,46.38,46.34,46.36,92504.31078202656,28.2178,28.2361,28.2117,28.2239,92504.3108
2013-07-23 15:35:00,46.37,46.37,46.35,46.36,37123.44051120804,28.23,28.23,28.2178,28.2239,37123.4405
2013-07-23 15:40:00,46.36,46.37,46.33,46.36,54163.70828684451,28.2239,28.23,28.2056,28.2239,54163.7083
2013-07-23 15:45:00,46.36,46.36,46.25,46.27,154579.5719647023,28.2239,28.2239,28.1569,28.1691,154579.572
2013-07-23 15:50:00,46.27,46.29,46.21,46.23,280048.68647935893,28.1691,28.1813,28.1326,28.1447,280048.6865
2013-07-23 15:55:00,46.23,46.24,46.18,46.23,337863.88071812555,28.1447,28.1508,28.1143,28.1447,337863.8807
2013-07-24 09:30:00,46.4,46.97,46.4,46.88,185312.91206004663,28.2482,28.5953,28.2482,28.5405,185312.9121
2013-07-24 09:35:00,46.87,46.91,46.59,46.66,183385.73891875445,28.5344,28.5587,28.3639,28.4065,183385.7389
2013-07-24 09:40:00,46.65,46.85,46.64,46.67,60452.378537377015,28.4004,28.5222,28.3944,28.4126,60452.3785
2013-07-24 09:45:00,46.67,46.73,46.58,46.7,66436.75829191602,28.4126,28.4491,28.3578,28.4309,66436.7583
2013-07-24 09:50:00,46.69,46.74,46.67,46.67,178212.80048686478,28.4248,28.4552,28.4126,28.4126,178212.8005
2013-07-24 09:55:00,46.67,46.73,46.65,46.72,32863.37356729891,28.4126,28.4491,28.4004,28.4431,32863.3736
2013-07-24 10:00:00,46.71,46.76,46.67,46.74,58626.63556141596,28.437,28.4674,28.4126,28.4552,58626.6356
2013-07-24 10:05:00,46.74,46.76,46.71,46.75,77492.6463130135,28.4552,28.4674,28.437,28.4613,77492.6463
2013-07-24 10:10:00,46.74,46.75,46.67,46.73,55076.57977482503,28.4552,28.4613,28.4126,28.4491,55076.5798
2013-07-24 10:15:00,46.73,46.74,46.72,46.73,39963.48514048078,28.4491,28.4552,28.4431,28.4491,39963.4851
2013-07-24 10:20:00,46.73,46.74,46.61,46.67,36109.13885789634,28.4491,28.4552,28.3761,28.4126,36109.1389
2013-07-24 10:25:00,46.68,46.69,46.58,46.68,37326.300841870376,28.4187,28.4248,28.3578,28.4187,37326.3008
2013-07-24 10:30:00,46.68,46.73,46.64,46.73,57308.04341211076,28.4187,28.4491,28.3944,28.4491,57308.0434
2013-07-24 10:35:00,46.73,46.91,46.72,46.89,37833.45166852622,28.4491,28.5587,28.4431,28.5466,37833.4517
2013-07-24 10:40:00,46.9,46.91,46.82,46.82,32457.652905974235,28.5526,28.5587,28.5039,28.5039,32457.6529
2013-07-24 10:45:00,46.82,46.87,46.81,46.85,38746.32315650675,28.5039,28.5344,28.4979,28.5222,38746.3232
2013-07-24 10:50:00,46.85,46.85,46.79,46.82,37224.870676539205,28.5222,28.5222,28.4857,28.5039,37224.8707
2013-07-24 10:55:00,46.82,46.83,46.72,46.8,41586.36778577949,28.5039,28.51,28.4431,28.4918,41586.3678
2013-07-24 11:00:00,46.81,46.85,46.81,46.81,42296.37894309768,28.4979,28.5222,28.4979,28.4979,42296.3789
2013-07-24 11:05:00,46.82,46.83,46.81,46.82,29009.02728471448,28.5039,28.51,28.4979,28.5039,29009.0273
2013-07-24 11:10:00,46.82,46.83,46.8,46.8,21097.474388883253,28.5039,28.51,28.4918,28.4918,21097.4744
2013-07-24 11:15:00,46.81,46.83,46.8,46.82,47063.59671366264,28.4979,28.51,28.4918,28.5039,47063.5967
2013-07-24 11:20:00,46.82,46.83,46.77,46.81,38137.742164519725,28.5039,28.51,28.4735,28.4979,38137.7422
2013-07-24 11:25:00,46.81,46.84,46.79,46.82,45643.57439902627,28.4979,28.5161,28.4857,28.5039,45643.5744
2013-07-24 11:30:00,46.81,46.84,46.8,46.82,20083.17273557156,28.4979,28.5161,28.4918,28.5039,20083.1727
2013-07-24 11:35:00,46.82,46.82,46.75,46.81,13794.502485039053,28.5039,28.5039,28.4613,28.4979,13794.5025
2013-07-24 11:40:00,46.81,46.82,46.79,46.81,16127.396287655947,28.4979,28.5039,28.4857,28.4979,16127.3963
2013-07-24 11:45:00,46.81,46.83,46.74,46.75,91997.15995537072,28.4979,28.51,28.4552,28.4613,91997.16
2013-07-24 11:50:00,46.75,46.76,46.73,46.73,32153.362409980728,28.4613,28.4674,28.4491,28.4491,32153.3624
2013-07-24 11:55:00,46.72,46.79,46.71,46.74,16938.837610305305,28.4431,28.4857,28.437,28.4552,16938.8376
2013-07-24 12:00:00,46.75,46.78,46.72,46.77,17344.558271629983,28.4613,28.4796,28.4431,28.4735,17344.5583
2013-07-24 12:05:00,46.77,46.85,46.74,46.83,44832.13307637692,28.4735,28.5222,28.4552,28.51,44832.1331
2013-07-24 12:10:00,46.83,46.84,46.78,46.78,31747.64174865605,28.51,28.5161,28.4796,28.4796,31747.6417
2013-07-24 12:15:00,46.77,46.8,46.76,46.78,93417.1822700071,28.4735,28.4918,28.4674,28.4796,93417.1823
2013-07-24 12:20:00,46.77,46.79,46.76,46.79,46252.155391013286,28.4735,28.4857,28.4674,28.4857,46252.1554
2013-07-24 12:25:00,46.79,46.8,46.77,46.79,9331.575210467594,28.4857,28.4918,28.4735,28.4857,9331.5752
2013-07-24 12:30:00,46.79,46.81,46.76,46.81,18866.010751597525,28.4857,28.4979,28.4674,28.4979,18866.0108
2013-07-24 12:35:00,46.82,46.84,46.8,46.8,13287.351658383202,28.5039,28.5161,28.4918,28.4918,13287.3517
2013-07-24 12:40:00,46.8,46.84,46.8,46.82,21097.474388883253,28.4918,28.5161,28.4918,28.5039,21097.4744
2013-07-24 12:45:00,46.83,46.84,46.79,46.81,24850.39050613653,28.51,28.5161,28.4857,28.4979,24850.3905
2013-07-24 12:50:00,46.81,46.82,46.76,46.78,8215.843391824728,28.4979,28.5039,28.4674,28.4796,8215.8434
2013-07-24 12:55:00,46.79,46.8,46.77,46.77,16837.407444974135,28.4857,28.4918,28.4735,28.4735,16837.4074
2013-07-24 13:00:00,46.77,46.83,46.76,46.78,19677.45207424688,28.4735,28.51,28.4674,28.4796,19677.4521
2013-07-24 13:05:00,46.78,46.8,46.75,46.77,26777.563647428746,28.4796,28.4918,28.4613,28.4735,26777.5636
2013-07-24 13:10:00,46.77,46.78,46.75,46.76,25661.83182878588,28.4735,28.4796,28.4613,28.4674,25661.8318
2013-07-24 13:15:00,46.75,46.79,46.74,46.77,79825.54011563039,28.4613,28.4857,28.4552,28.4735,79825.5401
2013-07-24 13:20:00,46.76,46.78,46.74,46.75,24140.37934881834,28.4674,28.4796,28.4552,28.4613,24140.3793
2013-07-24 13:25:00,46.75,46.76,46.7,46.71,21198.904554214423,28.4613,28.4674,28.4309,28.437,21198.9046
2013-07-24 13:30:00,46.71,46.72,46.69,46.69,5172.938431889644,28.437,28.4431,28.4248,28.4248,5172.9384
2013-07-24 13:35:00,46.69,46.69,46.64,46.64,16938.837610305305,28.4248,28.4248,28.3944,28.3944,16938.8376
2013-07-24 13:40:00,46.64,46.65,46.61,46.63,65219.59630794198,28.3944,28.4004,28.3761,28.3883,65219.5963
2013-07-24 13:45:00,46.62,46.68,46.6,46.67,19271.731412922203,28.3822,28.4187,28.37,28.4126,19271.7314
2013-07-24 13:50:00,46.67,46.74,46.67,46.72,80332.69094228624,28.4126,28.4552,28.4126,28.4431,80332.6909
2013-07-24 13:55:00,46.71,46.79,46.71,46.77,30530.47976468201,28.437,28.4857,28.437,28.4735,30530.4798
2013-07-24 14:00:00,46.78,46.79,46.74,46.74,36616.28968455218,28.4796,28.4857,28.4552,28.4552,36616.2897
2013-07-24 14:05:00,46.74,46.77,46.71,46.73,54873.71944416269,28.4552,28.4735,28.437,28.4491,54873.7194
2013-07-24 14:10:00,46.73,46.74,46.7,46.72,33877.67522061061,28.4491,28.4552,28.4309,28.4431,33877.6752
2013-07-24 14:15:00,46.72,46.78,46.72,46.74,32356.22274064307,28.4431,28.4796,28.4431,28.4552,32356.2227
2013-07-24 14:20:00,46.74,46.78,46.74,46.78,26676.13348209757,28.4552,28.4796,28.4552,28.4796,26676.1335
2013-07-24 14:25:00,46.78,46.78,46.76,46.76,33471.95455928593,28.4796,28.4796,28.4674,28.4674,33471.9546
2013-07-24 14:30:00,46.77,46.77,46.72,46.75,66132.46779592251,28.4735,28.4735,28.4431,28.4613,66132.4678
2013-07-24 14:35:00,46.75,46.78,46.73,46.77,38340.60249518207,28.4613,28.4796,28.4491,28.4735,38340.6025
2013-07-24 14:40:00,46.77,46.78,46.77,46.78,48585.04919363018,28.4735,28.4796,28.4735,28.4796,48585.0492
2013-07-24 14:45:00,46.78,46.79,46.77,46.79,38239.172329850895,28.4796,28.4857,28.4735,28.4857,38239.1723
2013-07-24 14:50:00,46.78,46.8,46.75,46.78,40774.92646313013,28.4796,28.4918,28.4613,28.4796,40774.9265
2013-07-24 14:55:00,46.79,46.83,46.76,46.8,62683.84217466274,28.4857,28.51,28.4674,28.4918,62683.8422
2013-07-24 15:00:00,46.8,46.8,46.72,46.72,26777.563647428746,28.4918,28.4918,28.4431,28.4431,26777.5636
2013-07-24 15:05:00,46.73,46.75,46.68,46.75,21706.05538087027,28.4491,28.4613,28.4187,28.4613,21706.0554
2013-07-24 15:10:00,46.74,46.78,46.72,46.72,54163.70828684451,28.4552,28.4796,28.4431,28.4431,54163.7083
2013-07-24 15:15:00,46.72,46.76,46.72,46.75,31747.64174865605,28.4431,28.4674,28.4431,28.4613,31747.6417
2013-07-24 15:20:00,46.75,46.76,46.72,46.73,65828.177299929,28.4613,28.4674,28.4431,28.4491,65828.1773
2013-07-24 15:25:00,46.72,46.75,46.72,46.74,50917.94299624708,28.4431,28.4613,28.4431,28.4552,50917.943
2013-07-24 15:30:00,46.73,46.74,46.67,46.68,33167.664063292425,28.4491,28.4552,28.4126,28.4187,33167.6641
2013-07-24 15:35:00,46.69,46.69,46.64,46.67,75362.61284105893,28.4248,28.4248,28.3944,28.4126,75362.6128
2013-07-24 15:40:00,46.67,46.7,46.64,46.66,114311.796328228,28.4126,28.4309,28.3944,28.4065,114311.7963
2013-07-24 15:45:00,46.66,46.72,46.61,46.63,100010.14301653313,28.4065,28.4431,28.3761,28.3883,100010.143
2013-07-24 15:50:00,46.63,46.63,46.57,46.6,206917.53727558567,28.3883,28.3883,28.3517,28.37,206917.5373
2013-07-24 15:55:00,46.59,46.62,46.53,46.55,443959.8336545288,28.3639,28.3822,28.3274,28.3396,443959.8337
2013-07-25 09:30:00,46.34,46.93,46.1,46.66,185921.49305203368,28.2117,28.5709,28.0656,28.4065,185921.4931
2013-07-25 09:35:00,46.66,46.73,46.34,46.66,125874.83517598134,28.4065,28.4491,28.2117,28.4065,125874.8352
2013-07-25 09:40:00,46.68,46.83,46.53,46.8,152956.68931940358,28.4187,28.51,28.3274,28.4918,152956.6893
2013-07-25 09:45:00,46.8,47.15,46.8,47.11,68871.08225986408,28.4918,28.7048,28.4918,28.6805,68871.0823
2013-07-25 09:50:00,47.12,47.17,47.05,47.16,68566.79176387057,28.6866,28.717,28.644,28.7109,68566.7918
2013-07-25 09:55:00,47.16,47.46,47.14,47.41,139060.75666903338,28.7109,28.8936,28.6988,28.8631,139060.7567
2013-07-25 10:00:00,47.4,47.47,47.27,47.45,63596.71366264327,28.857,28.8997,28.7779,28.8875,63596.7137
2013-07-25 10:05:00,47.45,47.59,47.43,47.59,61872.40085201339,28.8875,28.9727,28.8753,28.9727,61872.4009
2013-07-25 10:10:00,47.59,47.95,47.56,47.86,150218.074855462,28.9727,29.1919,28.9544,29.1371,150218.0749
2013-07-25 10:15:00,47.86,48.19,47.8,47.81,160766.81204990364,29.1371,29.338,29.1006,29.1066,160766.812
2013-07-25 10:20:00,47.79,47.86,47.17,47.35,121006.1872400852,29.0945,29.1371,28.717,28.8266,121006.1872
2013-07-25 10:25:00,47.36,47.52,47.32,47.46,123947.66203468911,28.8327,28.9301,28.8083,28.8936,123947.662
2013-07-25 10:30:00,47.46,47.67,47.46,47.58,64408.15498529263,28.8936,29.0214,28.8936,28.9666,64408.155
2013-07-25 10:35:00,47.53,47.77,47.44,47.76,34181.96571660412,28.9362,29.0823,28.8814,29.0762,34181.9657
2013-07-25 10:40:00,47.74,48.13,47.74,48.09,115123.23765087736,29.064,29.3015,29.064,29.2771,115123.2377
2013-07-25 10:45:00,48.09,48.2,48.09,48.2,92200.02028603306,29.2771,29.3441,29.2771,29.3441,92200.0203
2013-07-25 10:50:00,48.19,48.31,48.14,48.25,137437.87402373465,29.338,29.411,29.3076,29.3745,137437.874
2013-07-25 10:55:00,48.25,48.58,48.25,48.38,231362.2071203976,29.3745,29.5754,29.3745,29.4537,231362.2071
2013-07-25 11:00:00,48.37,48.44,48.23,48.41,72015.41738513033,29.4476,29.4902,29.3623,29.4719,72015.4174
2013-07-25 11:05:00,48.42,48.45,48.29,48.41,104777.36078709808,29.478,29.4963,29.3989,29.4719,104777.3608
2013-07-25 11:10:00,48.41,48.54,48.41,48.52,55583.73060148088,29.4719,29.5511,29.4719,29.5389,55583.7306
2013-07-25 11:15:00,48.52,48.66,48.5,48.6,93924.33309666294,29.5389,29.6241,29.5267,29.5876,93924.3331
2013-07-25 11:20:00,48.59,48.89,48.59,48.81,187442.9455320012,29.5815,29.7642,29.5815,29.7154,187442.9455
2013-07-25 11:25:00,48.8,48.97,48.78,48.97,104777.36078709808,29.7094,29.8129,29.6972,29.8129,104777.3608
2013-07-25 11:30:00,48.96,48.98,48.81,48.9,106603.10376305912,29.8068,29.8189,29.7154,29.7702,106603.1038
2013-07-25 11:35:00,48.92,49.26,48.9,49.09,185718.6327213713,29.7824,29.9894,29.7702,29.8859,185718.6327
2013-07-25 11:40:00,49.09,49.24,49.09,49.15,86215.64053149406,29.8859,29.9772,29.8859,29.9224,86215.6405
2013-07-25 11:45:00,49.15,49.18,49.08,49.12,70798.2554011563,29.9224,29.9407,29.8798,29.9042,70798.2554
2013-07-25 11:50:00,49.13,49.18,49.09,49.16,75362.61284105893,29.9103,29.9407,29.8859,29.9285,75362.6128
2013-07-25 11:55:00,49.14,49.16,48.98,49.0,90881.42813672786,29.9164,29.9285,29.8189,29.8311,90881.4281
2013-07-25 12:00:00,49.0,49.02,48.9,48.96,98792.98103255908,29.8311,29.8433,29.7702,29.8068,98792.981
2013-07-25 12:05:00,48.96,49.08,48.95,49.02,58728.06572674713,29.8068,29.8798,29.8007,29.8433,58728.0657
2013-07-25 12:10:00,49.02,49.04,48.92,48.94,55685.16076681205,29.8433,29.8555,29.7824,29.7946,55685.1608
2013-07-25 12:15:00,48.94,48.95,48.73,48.8,107008.8244243838,29.7946,29.8007,29.6667,29.7094,107008.8244
2013-07-25 12:20:00,48.81,48.87,48.78,48.84,103053.0479764682,29.7154,29.752,29.6972,29.7337,103053.048
2013-07-25 12:25:00,48.85,48.94,48.84,48.93,127091.99715995535,29.7398,29.7946,29.7337,29.7885,127091.9972
2013-07-25 12:30:00,48.94,49.01,48.88,48.99,96764.37772593569,29.7946,29.8372,29.7581,29.825,96764.3777
2013-07-25 12:35:00,49.0,49.03,48.93,49.02,64103.86448929912,29.8311,29.8494,29.7885,29.8433,64103.8645
2013-07-25 12:40:00,49.02,49.07,49.0,49.07,36413.42935388985,29.8433,29.8737,29.8311,29.8737,36413.4294
2013-07-25 12:45:00,49.06,49.13,49.06,49.1,101937.31615782532,29.8676,29.9103,29.8676,29.892,101937.3162
2013-07-25 12:50:00,49.1,49.22,49.1,49.11,58018.05456942895,29.892,29.9651,29.892,29.8981,58018.0546
2013-07-25 12:55:00,49.11,49.22,49.1,49.22,34689.11654325997,29.8981,29.9651,29.892,29.9651,34689.1165
2013-07-25 13:00:00,49.22,49.39,49.21,49.37,154376.71163403997,29.9651,30.0686,29.959,30.0564,154376.7116
2013-07-25 13:05:00,49.38,49.44,49.3,49.34,45745.00456435744,30.0625,30.099,30.0138,30.0381,45745.0046
2013-07-25 13:10:00,49.34,49.38,49.34,49.37,58322.34506542246,30.0381,30.0625,30.0381,30.0564,58322.3451
2013-07-25 13:15:00,49.37,49.49,49.35,49.49,89664.26615275383,30.0564,30.1294,30.0442,30.1294,89664.2662
2013-07-25 13:20:00,49.48,49.49,49.35,49.36,123846.23186935794,30.1233,30.1294,30.0442,30.0503,123846.2319
2013-07-25 13:25:00,49.36,49.43,49.35,49.36,31443.35125266254,30.0503,30.0929,30.0442,30.0503,31443.3513
2013-07-25 13:30:00,49.36,49.44,49.36,49.41,54873.71944416269,30.0503,30.099,30.0503,30.0807,54873.7194
2013-07-25 13:35:00,49.42,49.46,49.3,49.3,70493.9649051628,30.0868,30.1112,30.0138,30.0138,70493.9649
2013-07-25 13:40:00,49.3,49.34,49.16,49.32,139365.0471650269,30.0138,30.0381,29.9285,30.0259,139365.0472
2013-07-25 13:45:00,49.32,49.36,49.3,49.32,54569.42894816919,30.0259,30.0503,30.0138,30.0259,54569.4289
2013-07-25 13:50:00,49.32,49.34,49.3,49.33,36819.15001521452,30.0259,30.0381,30.0138,30.032,36819.15
2013-07-25 13:55:00,49.32,49.37,49.32,49.34,36717.71984988335,30.0259,30.0564,30.0259,30.0381,36717.7198
2013-07-25 14:00:00,49.34,49.44,49.34,49.42,45339.28390303276,30.0381,30.099,30.0381,30.0868,45339.2839
2013-07-25 14:05:00,49.42,49.45,49.37,49.44,40876.3566284613,30.0868,30.1051,30.0564,30.099,40876.3566
2013-07-25 14:10:00,49.44,49.46,49.34,49.37,62075.26118267573,30.099,30.1112,30.0381,30.0564,62075.2612
2013-07-25 14:15:00,49.36,49.43,49.35,49.38,46150.72522568212,30.0503,30.0929,30.0442,30.0625,46150.7252
2013-07-25 14:20:00,49.37,49.43,49.37,49.41,54366.56861750685,30.0564,30.0929,30.0564,30.0807,54366.5686
2013-07-25 14:25:00,49.41,49.42,49.38,49.39,48787.909524292525,30.0807,30.0868,30.0625,30.0686,48787.9095
2013-07-25 14:30:00,49.39,49.4,49.3,49.31,73536.86986509788,30.0686,30.0746,30.0138,30.0198,73536.8699
2013-07-25 14:35:00,49.32,49.34,49.3,49.3,42803.52976975353,30.0259,30.0381,30.0138,30.0138,42803.5298
2013-07-25 14:40:00,49.3,49.46,48.81,49.37,136626.43270108532,30.0138,30.1112,29.7154,30.0564,136626.4327
2013-07-25 14:45:00,49.36,49.49,49.3,49.42,47875.038036312,30.0503,30.1294,30.0138,30.0868,47875.038
2013-07-25 14:50:00,49.42,49.45,49.39,49.42,52236.53514555229,30.0868,30.1051,30.0686,30.0868,52236.5351
2013-07-25 14:55:00,49.41,49.41,49.3,49.31,29719.03844203266,30.0807,30.0807,30.0138,30.0198,29719.0384
2013-07-25 15:00:00,49.31,49.37,49.29,49.32,83578.45623288366,30.0198,30.0564,30.0077,30.0259,83578.4562
2013-07-25 15:05:00,49.32,49.43,49.32,49.4,86114.2103661629,30.0259,30.0929,30.0259,30.0746,86114.2104
2013-07-25 15:10:00,49.39,49.43,49.33,49.36,58423.77523075363,30.0686,30.0929,30.032,30.0503,58423.7752
2013-07-25 15:15:00,49.36,49.4,49.33,49.35,65321.02647327315,30.0503,30.0746,30.032,30.0442,65321.0265
2013-07-25 15:20:00,49.35,49.43,49.34,49.43,76275.48432903945,30.0442,30.0929,30.0381,30.0929,76275.4843
2013-07-25 15:25:00,49.43,49.59,49.42,49.58,179734.25296683234,30.0929,30.1903,30.0868,30.1842,179734.253
2013-07-25 15:30:00,49.58,49.62,49.54,49.54,112486.05335226696,30.1842,30.2086,30.1599,30.1599,112486.0534
2013-07-25 15:35:00,49.55,49.57,49.54,49.54,101227.30500050716,30.166,30.1781,30.1599,30.1599,101227.305
2013-07-25 15:40:00,49.54,49.55,49.43,49.46,155492.44345268284,30.1599,30.166,30.0929,30.1112,155492.4435
2013-07-25 15:45:00,49.45,49.46,49.3,49.33,280352.97697535245,30.1051,30.1112,30.0138,30.032,280352.977
2013-07-25 15:50:00,49.34,49.52,49.33,49.51,323359.3670757684,30.0381,30.1477,30.032,30.1416,323359.3671
2013-07-25 15:55:00,49.51,49.57,49.45,49.47,590424.9923927377,30.1416,30.1781,30.1051,30.1173,590424.9924
2013-07-26 09:30:00,49.02,49.12,48.82,49.01,199411.70504107923,29.8433,29.9042,29.7215,29.8372,199411.705
2013-07-26 09:35:00,49.01,49.39,49.01,49.31,148899.48270615682,29.8372,30.0686,29.8372,30.0198,148899.4827
2013-07-26 09:40:00,49.29,49.3,48.78,48.78,92402.8806166954,30.0077,30.0138,29.6972,29.6972,92402.8806
2013-07-26 09:45:00,48.77,48.79,48.53,48.59,159448.21990059843,29.6911,29.7033,29.545,29.5815,159448.2199
2013-07-26 09:50:00,48.59,48.6,48.37,48.54,166852.6219697738,29.5815,29.5876,29.4476,29.5511,166852.622
2013-07-26 09:55:00,48.55,48.66,48.41,48.46,68161.0711025459,29.5572,29.6241,29.4719,29.5024,68161.0711
2013-07-26 10:00:00,48.46,48.49,48.26,48.36,80434.12110761741,29.5024,29.5206,29.3806,29.4415,80434.1211
2013-07-26 10:05:00,48.35,48.36,48.15,48.35,80129.8306116239,29.4354,29.4415,29.3136,29.4354,80129.8306
2013-07-26 10:10:00,48.35,48.4,48.22,48.25,74956.89217973425,29.4354,29.4658,29.3563,29.3745,74956.8922
2013-07-26 10:15:00,48.26,48.29,48.18,48.18,83882.74672887717,29.3806,29.3989,29.3319,29.3319,83882.7467
2013-07-26 10:20:00,48.17,48.27,48.16,48.23,59438.07688406532,29.3258,29.3867,29.3197,29.3623,59438.0769
2013-07-26 10:25:00,48.22,48.25,47.98,48.0,55279.440105487374,29.3563,29.3745,29.2101,29.2223,55279.4401
2013-07-26 10:30:00,48.0,48.08,47.91,48.08,73739.73019576022,29.2223,29.271,29.1675,29.271,73739.7302
2013-07-26 10:35:00,48.08,48.09,47.93,48.01,54569.42894816919,29.271,29.2771,29.1797,29.2284,54569.4289
2013-07-26 10:40:00,47.99,48.29,47.99,48.29,50816.51283091591,29.2162,29.3989,29.2162,29.3989,50816.5128
2013-07-26 10:45:00,48.3,48.36,48.15,48.19,43716.40125773405,29.405,29.4415,29.3136,29.338,43716.4013
2013-07-26 10:50:00,48.19,48.26,48.13,48.22,26067.55249011056,29.338,29.3806,29.3015,29.3563,26067.5525
2013-07-26 10:55:00,48.23,48.24,48.17,48.22,30226.189268688508,29.3623,29.3684,29.3258,29.3563,30226.1893
2013-07-26 11:00:00,48.21,48.22,48.17,48.21,20387.463231565067,29.3502,29.3563,29.3258,29.3502,20387.4632
2013-07-26 11:05:00,48.21,48.26,48.21,48.21,12475.910335733848,29.3502,29.3806,29.3502,29.3502,12475.9103
2013-07-26 11:10:00,48.22,48.25,48.19,48.25,17750.27893295466,29.3563,29.3745,29.338,29.3745,17750.2789
2013-07-26 11:15:00,48.25,48.29,48.21,48.29,28400.44629272745,29.3745,29.3989,29.3502,29.3989,28400.4463
2013-07-26 11:20:00,48.29,48.47,48.28,48.44,28197.58596206512,29.3989,29.5085,29.3928,29.4902,28197.586
2013-07-26 11:25:00,48.44,48.44,48.4,48.41,21604.6252155391,29.4902,29.4902,29.4658,29.4719,21604.6252
2013-07-26 11:30:00,48.41,48.43,48.3,48.3,102850.18764580588,29.4719,29.4841,29.405,29.405,102850.1876
2013-07-26 11:35:00,48.28,48.35,48.27,48.35,44629.272745714574,29.3928,29.4354,29.3867,29.4354,44629.2727
2013-07-26 11:40:00,48.35,48.35,48.3,48.35,14098.79298103256,29.4354,29.4354,29.405,29.4354,14098.793
2013-07-26 11:45:00,48.35,48.42,48.33,48.33,13490.21198904554,29.4354,29.478,29.4232,29.4232,13490.212
2013-07-26 11:50:00,48.35,48.42,48.32,48.36,19170.30124759104,29.4354,29.478,29.4171,29.4415,19170.3012
2013-07-26 11:55:00,48.37,48.38,48.33,48.37,21097.474388883253,29.4476,29.4537,29.4232,29.4476,21097.4744
2013-07-26 12:00:00,48.36,48.39,48.36,48.38,14403.083477026068,29.4415,29.4598,29.4415,29.4537,14403.0835
2013-07-26 12:05:00,48.38,48.49,48.38,48.46,11157.318186428643,29.4537,29.5206,29.4537,29.5024,11157.3182
2013-07-26 12:10:00,48.45,48.53,48.45,48.51,16025.96612232478,29.4963,29.545,29.4963,29.5328,16025.9661
2013-07-26 12:15:00,48.5,48.51,48.4,48.4,9838.72603712344,29.5267,29.5328,29.4658,29.4658,9838.726
2013-07-26 12:20:00,48.4,48.4,48.36,48.36,16127.396287655947,29.4658,29.4658,29.4415,29.4415,16127.3963
2013-07-26 12:25:00,48.38,48.4,48.36,48.39,20793.183892889745,29.4537,29.4658,29.4415,29.4598,20793.1839
2013-07-26 12:30:00,48.39,48.39,48.31,48.34,24038.94918348717,29.4598,29.4598,29.411,29.4293,24038.9492
2013-07-26 12:35:00,48.34,48.44,48.33,48.43,14605.943807688407,29.4293,29.4902,29.4232,29.4841,14605.9438
2013-07-26 12:40:00,48.42,48.42,48.38,48.39,6390.100415863678,29.478,29.478,29.4537,29.4598,6390.1004
2013-07-26 12:45:00,48.38,48.42,48.37,48.41,44832.13307637692,29.4537,29.478,29.4476,29.4719,44832.1331
2013-07-26 12:50:00,48.41,48.43,48.37,48.41,34486.256212597626,29.4719,29.4841,29.4476,29.4719,34486.2562
2013-07-26 12:55:00,48.4,48.42,48.39,48.39,27284.714474084594,29.4658,29.478,29.4598,29.4598,27284.7145
2013-07-26 13:00:00,48.39,48.48,48.39,48.48,21097.474388883253,29.4598,29.5145,29.4598,29.5145,21097.4744
2013-07-26 13:05:00,48.47,48.49,48.42,48.49,26980.423978091083,29.5085,29.5206,29.478,29.5206,26980.424
2013-07-26 13:10:00,48.49,48.53,48.43,48.47,38239.172329850895,29.5206,29.545,29.4841,29.5085,38239.1723
2013-07-26 13:15:00,48.47,48.47,48.39,48.42,22923.217364844302,29.5085,29.5085,29.4598,29.478,22923.2174
2013-07-26 13:20:00,48.43,48.49,48.4,48.49,33471.95455928593,29.4841,29.5206,29.4658,29.5206,33471.9546
2013-07-26 13:25:00,48.49,48.49,48.43,48.45,22517.496703519628,29.5206,29.5206,29.4841,29.4963,22517.4967
2013-07-26 13:30:00,48.46,48.46,48.4,48.44,13693.07231970788,29.5024,29.5024,29.4658,29.4902,13693.0723
2013-07-26 13:35:00,48.44,48.44,48.37,48.38,17243.128106298813,29.4902,29.4902,29.4476,29.4537,17243.1281
2013-07-26 13:40:00,48.38,48.43,48.37,48.38,13287.351658383202,29.4537,29.4841,29.4476,29.4537,13287.3517
2013-07-26 13:45:00,48.39,48.41,48.37,48.38,17040.267775636476,29.4598,29.4719,29.4476,29.4537,17040.2678
2013-07-26 13:50:00,48.37,48.43,48.34,48.43,25458.97149812354,29.4476,29.4841,29.4293,29.4841,25458.9715
2013-07-26 13:55:00,48.43,48.49,48.43,48.46,15417.385130337763,29.4841,29.5206,29.4841,29.5024,15417.3851
2013-07-26 14:00:00,48.46,48.46,48.39,48.4,16431.686783649457,29.5024,29.5024,29.4598,29.4658,16431.6868
2013-07-26 14:05:00,48.4,48.41,48.33,48.35,43919.26158839639,29.4658,29.4719,29.4232,29.4354,43919.2616
2013-07-26 14:10:00,48.36,48.45,48.36,48.44,26676.13348209757,29.4415,29.4963,29.4415,29.4902,26676.1335
2013-07-26 14:15:00,48.45,48.45,48.4,48.4,10244.44669844812,29.4963,29.4963,29.4658,29.4658,10244.4467
2013-07-26 14:20:00,48.41,48.43,48.41,48.42,16330.256618318288,29.4719,29.4841,29.4719,29.478,16330.2566
2013-07-26 14:25:00,48.43,48.43,48.36,48.36,24951.820671467696,29.4841,29.4841,29.4415,29.4415,24951.8207
2013-07-26 14:30:00,48.37,48.37,48.33,48.37,26270.412820772897,29.4476,29.4476,29.4232,29.4476,26270.4128
2013-07-26 14:35:00,48.38,48.43,48.37,48.43,22923.217364844302,29.4537,29.4841,29.4476,29.4841,22923.2174
2013-07-26 14:40:00,48.43,48.48,48.43,48.45,26067.55249011056,29.4841,29.5145,29.4841,29.4963,26067.5525
2013-07-26 14:45:00,48.46,48.48,48.42,48.45,30530.47976468201,29.5024,29.5145,29.478,29.4963,30530.4798
2013-07-26 14:50:00,48.44,48.5,48.42,48.47,33674.81488994827,29.4902,29.5267,29.478,29.5085,33674.8149
2013-07-26 14:55:00,48.47,48.47,48.43,48.44,14403.083477026068,29.5085,29.5085,29.4841,29.4902,14403.0835
2013-07-26 15:00:00,48.45,48.45,48.42,48.42,37732.02150319505,29.4963,29.4963,29.478,29.478,37732.0215
2013-07-26 15:05:00,48.41,48.42,48.36,48.37,37123.44051120804,29.4719,29.478,29.4415,29.4476,37123.4405
2013-07-26 15:10:00,48.38,48.38,48.31,48.32,44629.272745714574,29.4537,29.4537,29.411,29.4171,44629.2727
2013-07-26 15:15:00,48.33,48.33,48.3,48.32,32153.362409980728,29.4232,29.4232,29.405,29.4171,32153.3624
2013-07-26 15:20:00,48.32,48.35,48.31,48.33,52946.54630287048,29.4171,29.4354,29.411,29.4232,52946.5463
2013-07-26 15:25:00,48.33,48.37,48.33,48.37,57206.61324677959,29.4232,29.4476,29.4232,29.4476,57206.6132
2013-07-26 15:30:00,48.37,48.4,48.35,48.39,80941.27193427326,29.4476,29.4658,29.4354,29.4598,80941.2719
2013-07-26 15:35:00,48.39,48.4,48.37,48.39,61669.54052135105,29.4598,29.4658,29.4476,29.4598,61669.5405
2013-07-26 15:40:00,48.39,48.45,48.39,48.43,112993.2041789228,29.4598,29.4963,29.4598,29.4841,112993.2042
2013-07-26 15:45:00,48.42,48.45,48.39,48.41,82665.58474490313,29.478,29.4963,29.4598,29.4719,82665.5847
2013-07-26 15:50:00,48.4,48.42,48.36,48.4,114413.22649355918,29.4658,29.478,29.4415,29.4658,114413.2265
2013-07-26 15:55:00,48.4,48.43,48.39,48.42,177299.92899888428,29.4658,29.4841,29.4598,29.478,177299.929
2013-07-29 09:30:00,48.31,48.31,48.14,48.16,37529.16117253271,29.411,29.411,29.3076,29.3197,37529.1612
2013-07-29 09:35:00,48.23,48.27,48.18,48.27,15214.524799675424,29.3623,29.3867,29.3319,29.3867,15214.5248
2013-07-29 09:40:00,48.27,48.36,48.25,48.29,16330.256618318288,29.3867,29.4415,29.3745,29.3989,16330.2566
2013-07-29 09:45:00,48.29,48.29,48.19,48.19,12780.200831727356,29.3989,29.3989,29.338,29.338,12780.2008
2013-07-29 09:50:00,48.17,48.26,48.12,48.23,36109.13885789634,29.3258,29.3806,29.2954,29.3623,36109.1389
2013-07-29 09:55:00,48.25,48.35,48.22,48.27,12273.050005071507,29.3745,29.4354,29.3563,29.3867,12273.05
2013-07-29 10:00:00,48.26,48.29,48.09,48.09,44933.563241708085,29.3806,29.3989,29.2771,29.2771,44933.5632
2013-07-29 10:05:00,48.11,48.22,48.11,48.22,16837.407444974135,29.2893,29.3563,29.2893,29.3563,16837.4074
2013-07-29 10:10:00,48.22,48.22,48.08,48.08,21198.904554214423,29.3563,29.3563,29.271,29.271,21198.9046
2013-07-29 10:15:00,48.07,48.07,47.96,48.05,12881.630997058524,29.2649,29.2649,29.198,29.2528,12881.631
2013-07-29 10:20:00,48.06,48.16,48.06,48.16,32964.803732630084,29.2588,29.3197,29.2588,29.3197,32964.8037
2013-07-29 10:25:00,48.15,48.15,48.09,48.13,26878.99381275992,29.3136,29.3136,29.2771,29.3015,26878.9938
2013-07-29 10:30:00,48.13,48.18,48.08,48.08,22618.926868850795,29.3015,29.3319,29.271,29.271,22618.9269
2013-07-29 10:35:00,48.07,48.07,48.02,48.03,6592.960746526017,29.2649,29.2649,29.2345,29.2406,6592.9607
2013-07-29 10:40:00,48.0,48.05,48.0,48.05,8215.843391824728,29.2223,29.2528,29.2223,29.2528,8215.8434
2013-07-29 10:45:00,48.05,48.05,48.0,48.01,10650.167359772797,29.2528,29.2528,29.2223,29.2284,10650.1674
2013-07-29 10:50:00,48.04,48.08,48.02,48.04,7404.402069175373,29.2467,29.271,29.2345,29.2467,7404.4021
2013-07-29 10:55:00,48.04,48.11,48.03,48.05,16228.826452987118,29.2467,29.2893,29.2406,29.2528,16228.8265
2013-07-29 11:00:00,48.03,48.04,47.96,47.98,13693.07231970788,29.2406,29.2467,29.198,29.2101,13693.0723
2013-07-29 11:05:00,47.96,47.96,47.87,47.91,13084.491327720863,29.198,29.198,29.1432,29.1675,13084.4913
2013-07-29 11:10:00,47.9,47.94,47.88,47.88,11461.608682422151,29.1614,29.1858,29.1493,29.1493,11461.6087
2013-07-29 11:15:00,47.87,47.91,47.82,47.84,14301.653311694898,29.1432,29.1675,29.1127,29.1249,14301.6533
2013-07-29 11:20:00,47.85,47.91,47.83,47.9,8012.983061162389,29.131,29.1675,29.1188,29.1614,8012.9831
2013-07-29 11:25:00,47.9,47.9,47.79,47.8,14910.234303681917,29.1614,29.1614,29.0945,29.1006,14910.2343
2013-07-29 11:30:00,47.8,47.87,47.78,47.86,12273.050005071507,29.1006,29.1432,29.0884,29.1371,12273.05
2013-07-29 11:35:00,47.87,47.88,47.78,47.81,10447.307029110458,29.1432,29.1493,29.0884,29.1066,10447.307
2013-07-29 11:40:00,47.8,47.86,47.79,47.79,10041.58636778578,29.1006,29.1371,29.0945,29.0945,10041.5864
2013-07-29 11:45:00,47.79,47.82,47.77,47.82,5781.519423876661,29.0945,29.1127,29.0823,29.1127,5781.5194
2013-07-29 11:50:00,47.83,47.9,47.83,47.89,8621.564053149406,29.1188,29.1614,29.1188,29.1554,8621.5641
2013-07-29 11:55:00,47.89,47.9,47.87,47.87,8621.564053149406,29.1554,29.1614,29.1432,29.1432,8621.5641
2013-07-29 12:00:00,47.87,47.9,47.84,47.87,13084.491327720863,29.1432,29.1614,29.1249,29.1432,13084.4913
2013-07-29 12:05:00,47.87,47.87,47.84,47.87,2332.8938026168985,29.1432,29.1432,29.1249,29.1432,2332.8938
2013-07-29 12:10:00,47.84,47.92,47.82,47.92,16938.837610305305,29.1249,29.1736,29.1127,29.1736,16938.8376
2013-07-29 12:15:00,47.93,47.98,47.91,47.95,29414.74794603915,29.1797,29.2101,29.1675,29.1919,29414.7479
2013-07-29 12:20:00,47.94,47.97,47.88,47.9,21604.6252155391,29.1858,29.2041,29.1493,29.1614,21604.6252
2013-07-29 12:25:00,47.9,47.95,47.9,47.9,7810.122730500051,29.1614,29.1919,29.1614,29.1614,7810.1227
2013-07-29 12:30:00,47.9,47.95,47.9,47.95,7404.402069175373,29.1614,29.1919,29.1614,29.1919,7404.4021
2013-07-29 12:35:00,47.95,47.98,47.95,47.97,14910.234303681917,29.1919,29.2101,29.1919,29.2041,14910.2343
2013-07-29 12:40:00,47.97,47.97,47.93,47.94,7607.262399837712,29.2041,29.2041,29.1797,29.1858,7607.2624
2013-07-29 12:45:00,47.94,47.98,47.93,47.95,16025.96612232478,29.1858,29.2101,29.1797,29.1919,16025.9661
2013-07-29 12:50:00,47.96,47.97,47.92,47.94,8317.273557155899,29.198,29.2041,29.1736,29.1858,8317.2736
2013-07-29 12:55:00,47.94,47.98,47.94,47.97,8114.413226493559,29.1858,29.2101,29.1858,29.2041,8114.4132
2013-07-29 13:00:00,47.98,48.02,47.97,48.01,12881.630997058524,29.2101,29.2345,29.2041,29.2284,12881.631
2013-07-29 13:05:00,48.01,48.03,48.01,48.03,12070.18967440917,29.2284,29.2406,29.2284,29.2406,12070.1897
2013-07-29 13:10:00,48.02,48.11,48.02,48.11,15011.664469013083,29.2345,29.2893,29.2345,29.2893,15011.6645
2013-07-29 13:15:00,48.11,48.13,48.09,48.11,15113.094634344254,29.2893,29.3015,29.2771,29.2893,15113.0946
2013-07-29 13:20:00,48.1,48.16,48.1,48.15,15011.664469013083,29.2832,29.3197,29.2832,29.3136,15011.6645
2013-07-29 13:25:00,48.15,48.24,48.15,48.21,36413.42935388985,29.3136,29.3684,29.3136,29.3502,36413.4294
2013-07-29 13:30:00,48.2,48.22,48.16,48.21,22720.357034181965,29.3441,29.3563,29.3197,29.3502,22720.357
2013-07-29 13:35:00,48.22,48.22,48.16,48.22,25154.68100213004,29.3563,29.3563,29.3197,29.3563,25154.681
2013-07-29 13:40:00,48.22,48.23,48.21,48.21,13185.921493052034,29.3563,29.3623,29.3502,29.3502,13185.9215
2013-07-29 13:45:00,48.2,48.21,48.16,48.17,13490.21198904554,29.3441,29.3502,29.3197,29.3258,13490.212
2013-07-29 13:50:00,48.18,48.25,48.18,48.24,24444.669844811848,29.3319,29.3745,29.3319,29.3684,24444.6698
2013-07-29 13:55:00,48.24,48.28,48.23,48.24,12780.200831727356,29.3684,29.3928,29.3623,29.3684,12780.2008
2013-07-29 14:00:00,48.23,48.34,48.23,48.3,21706.05538087027,29.3623,29.4293,29.3623,29.405,21706.0554
2013-07-29 14:05:00,48.3,48.32,48.23,48.24,12475.910335733848,29.405,29.4171,29.3623,29.3684,12475.9103
2013-07-29 14:10:00,48.24,48.29,48.23,48.25,34384.826047266455,29.3684,29.3989,29.3623,29.3745,34384.826
2013-07-29 14:15:00,48.25,48.25,48.19,48.21,12070.18967440917,29.3745,29.3745,29.338,29.3502,12070.1897
2013-07-29 14:20:00,48.22,48.22,48.2,48.21,13997.36281570139,29.3563,29.3563,29.3441,29.3502,13997.3628
2013-07-29 14:25:00,48.22,48.23,48.21,48.22,9433.005375798764,29.3563,29.3623,29.3502,29.3563,9433.0054
2013-07-29 14:30:00,48.22,48.27,48.19,48.24,22517.496703519628,29.3563,29.3867,29.338,29.3684,22517.4967
2013-07-29 14:35:00,48.24,48.25,48.19,48.2,13591.642154376712,29.3684,29.3745,29.338,29.3441,13591.6422
2013-07-29 14:40:00,48.21,48.22,48.18,48.19,16735.977279642964,29.3502,29.3563,29.3319,29.338,16735.9773
2013-07-29 14:45:00,48.19,48.2,48.17,48.19,11664.469013084492,29.338,29.3441,29.3258,29.338,11664.469
2013-07-29 14:50:00,48.18,48.21,48.18,48.21,12983.061162389697,29.3319,29.3502,29.3319,29.3502,12983.0612
2013-07-29 14:55:00,48.22,48.22,48.19,48.21,19880.31240490922,29.3563,29.3563,29.338,29.3502,19880.3124
2013-07-29 15:00:00,48.21,48.25,48.21,48.23,35196.26736991581,29.3502,29.3745,29.3502,29.3623,35196.2674
2013-07-29 15:05:00,48.21,48.24,48.21,48.24,10650.167359772797,29.3502,29.3684,29.3502,29.3684,10650.1674
2013-07-29 15:10:00,48.23,48.23,48.21,48.21,11461.608682422151,29.3623,29.3623,29.3502,29.3502,11461.6087
2013-07-29 15:15:00,48.2,48.23,48.18,48.22,14707.373973019576,29.3441,29.3623,29.3319,29.3563,14707.374
2013-07-29 15:20:00,48.22,48.26,48.21,48.26,27081.854143422253,29.3563,29.3806,29.3502,29.3806,27081.8541
2013-07-29 15:25:00,48.27,48.27,48.26,48.26,12475.910335733848,29.3867,29.3867,29.3806,29.3806,12475.9103
2013-07-29 15:30:00,48.26,48.27,48.21,48.21,30936.200426006693,29.3806,29.3867,29.3502,29.3502,30936.2004
2013-07-29 15:35:00,48.21,48.24,48.2,48.21,27589.004970078106,29.3502,29.3684,29.3441,29.3502,27589.005
2013-07-29 15:40:00,48.21,48.21,48.15,48.15,25458.97149812354,29.3502,29.3502,29.3136,29.3136,25458.9715
2013-07-29 15:45:00,48.16,48.19,48.15,48.17,62988.132670656254,29.3197,29.338,29.3136,29.3258,62988.1327
2013-07-29 15:50:00,48.18,48.19,48.1,48.11,74348.31118774724,29.3319,29.338,29.2832,29.2893,74348.3112
2013-07-29 15:55:00,48.1,48.12,48.07,48.1,109646.0087229942,29.2832,29.2954,29.2649,29.2832,109646.0087
2013-07-30 09:30:00,48.17,48.56,48.17,48.5,33471.95455928593,29.3258,29.5632,29.3258,29.5267,33471.9546
2013-07-30 09:35:00,48.51,48.61,48.21,48.22,20793.183892889745,29.5328,29.5937,29.3502,29.3563,20793.1839
2013-07-30 09:40:00,48.22,48.34,48.2,48.34,14707.373973019576,29.3563,29.4293,29.3441,29.4293,14707.374
2013-07-30 09:45:00,48.33,48.33,48.24,48.26,25661.83182878588,29.4232,29.4232,29.3684,29.3806,25661.8318
2013-07-30 09:50:00,48.27,48.31,48.25,48.29,20083.17273557156,29.3867,29.411,29.3745,29.3989,20083.1727
2013-07-30 09:55:00,48.29,48.29,48.15,48.17,31443.35125266254,29.3989,29.3989,29.3136,29.3258,31443.3513
2013-07-30 10:00:00,48.17,48.22,48.14,48.14,22618.926868850795,29.3258,29.3563,29.3076,29.3076,22618.9269
2013-07-30 10:05:00,48.12,48.13,47.97,47.99,29110.457450045644,29.2954,29.3015,29.2041,29.2162,29110.4575
2013-07-30 10:10:00,47.99,48.03,47.87,47.93,29921.898772695,29.2162,29.2406,29.1432,29.1797,29921.8988
2013-07-30 10:15:00,47.93,48.03,47.92,47.95,32660.513236636576,29.1797,29.2406,29.1736,29.1919,32660.5132
2013-07-30 10:20:00,47.95,48.14,47.94,48.14,17953.139263617,29.1919,29.3076,29.1858,29.3076,17953.1393
2013-07-30 10:25:00,48.14,48.14,48.04,48.05,11765.89917841566,29.3076,29.3076,29.2467,29.2528,11765.8992
2013-07-30 10:30:00,48.05,48.06,48.01,48.05,16634.547114311797,29.2528,29.2588,29.2284,29.2528,16634.5471
2013-07-30 10:35:00,48.05,48.12,48.05,48.12,18358.85992494168,29.2528,29.2954,29.2528,29.2954,18358.8599
2013-07-30 10:40:00,48.12,48.19,48.1,48.17,19576.02190891571,29.2954,29.338,29.2832,29.3258,19576.0219
2013-07-30 10:45:00,48.17,48.18,48.11,48.15,17141.697940967642,29.3258,29.3319,29.2893,29.3136,17141.6979
2013-07-30 10:50:00,48.16,48.18,48.13,48.13,11867.329343746833,29.3197,29.3319,29.3015,29.3015,11867.3293
2013-07-30 10:55:00,48.13,48.14,47.96,47.99,16533.116948980627,29.3015,29.3076,29.198,29.2162,16533.1169
2013-07-30 11:00:00,47.98,48.03,47.92,48.01,20691.75372755857,29.2101,29.2406,29.1736,29.2284,20691.7537
2013-07-30 11:05:00,48.02,48.08,48.01,48.06,9128.714879805257,29.2345,29.271,29.2284,29.2588,9128.7149
2013-07-30 11:10:00,48.07,48.07,47.97,47.97,17040.267775636476,29.2649,29.2649,29.2041,29.2041,17040.2678
2013-07-30 11:15:00,47.98,48.06,47.95,48.06,11867.329343746833,29.2101,29.2588,29.1919,29.2588,11867.3293
2013-07-30 11:20:00,48.06,48.1,48.03,48.05,13895.93265037022,29.2588,29.2832,29.2406,29.2528,13895.9327
2013-07-30 11:25:00,48.06,48.06,48.01,48.01,6694.390911857186,29.2588,29.2588,29.2284,29.2284,6694.3909
2013-07-30 11:30:00,48.01,48.09,48.01,48.06,6491.530581194847,29.2284,29.2771,29.2284,29.2588,6491.5306
2013-07-30 11:35:00,48.06,48.06,48.01,48.04,17243.128106298813,29.2588,29.2588,29.2284,29.2467,17243.1281
2013-07-30 11:40:00,48.04,48.09,48.04,48.06,14504.513642357237,29.2467,29.2771,29.2467,29.2588,14504.5136
2013-07-30 11:45:00,48.06,48.11,48.06,48.1,16938.837610305305,29.2588,29.2893,29.2588,29.2832,16938.8376
2013-07-30 11:50:00,48.1,48.16,48.1,48.14,10954.457855766304,29.2832,29.3197,29.2832,29.3076,10954.4579
2013-07-30 11:55:00,48.14,48.16,48.09,48.1,14098.79298103256,29.3076,29.3197,29.2771,29.2832,14098.793
2013-07-30 12:00:00,48.11,48.14,48.1,48.1,13997.36281570139,29.2893,29.3076,29.2832,29.2832,13997.3628
2013-07-30 12:05:00,48.1,48.1,48.08,48.1,13084.491327720863,29.2832,29.2832,29.271,29.2832,13084.4913
2013-07-30 12:10:00,48.1,48.11,48.08,48.09,24951.820671467696,29.2832,29.2893,29.271,29.2771,24951.8207
2013-07-30 12:15:00,48.1,48.11,48.07,48.09,19576.02190891571,29.2832,29.2893,29.2649,29.2771,19576.0219
2013-07-30 12:20:00,48.1,48.14,48.1,48.14,7302.971903844204,29.2832,29.3076,29.2832,29.3076,7302.9719
2013-07-30 12:25:00,48.14,48.14,48.08,48.09,26676.13348209757,29.3076,29.3076,29.271,29.2771,26676.1335
2013-07-30 12:30:00,48.1,48.18,48.1,48.15,24038.94918348717,29.2832,29.3319,29.2832,29.3136,24038.9492
2013-07-30 12:35:00,48.15,48.21,48.14,48.21,17243.128106298813,29.3136,29.3502,29.3076,29.3502,17243.1281
2013-07-30 12:40:00,48.21,48.21,48.16,48.17,9940.15620245461,29.3502,29.3502,29.3197,29.3258,9940.1562
2013-07-30 12:45:00,48.16,48.17,48.13,48.13,14808.804138350746,29.3197,29.3258,29.3015,29.3015,14808.8041
2013-07-30 12:50:00,48.12,48.17,48.1,48.16,11360.178517090982,29.2954,29.3258,29.2832,29.3197,11360.1785
2013-07-30 12:55:00,48.15,48.18,48.11,48.17,21300.3347195456,29.3136,29.3319,29.2893,29.3258,21300.3347
2013-07-30 13:00:00,48.17,48.21,48.16,48.18,10853.027690435136,29.3258,29.3502,29.3197,29.3319,10853.0277
2013-07-30 13:05:00,48.18,48.21,48.18,48.21,16938.837610305305,29.3319,29.3502,29.3319,29.3502,16938.8376
2013-07-30 13:10:00,48.21,48.21,48.16,48.16,17851.70909828583,29.3502,29.3502,29.3197,29.3197,17851.7091
2013-07-30 13:15:00,48.16,48.18,48.06,48.08,17953.139263617,29.3197,29.3319,29.2588,29.271,17953.1393
2013-07-30 13:20:00,48.08,48.08,47.99,48.01,14808.804138350746,29.271,29.271,29.2162,29.2284,14808.8041
2013-07-30 13:25:00,48.02,48.02,47.97,47.99,21807.48554620144,29.2345,29.2345,29.2041,29.2162,21807.4855
2013-07-30 13:30:00,48.0,48.0,47.9,47.94,14605.943807688407,29.2223,29.2223,29.1614,29.1858,14605.9438
2013-07-30 13:35:00,47.95,48.0,47.94,47.95,15315.954965006593,29.1919,29.2223,29.1858,29.1919,15315.955
2013-07-30 13:40:00,47.94,47.96,47.9,47.92,12678.770666396187,29.1858,29.198,29.1614,29.1736,12678.7707
2013-07-30 13:45:00,47.92,47.95,47.9,47.93,12171.61983974034,29.1736,29.1919,29.1614,29.1797,12171.6198
2013-07-30 13:50:00,47.92,47.97,47.92,47.97,11968.759509078,29.1736,29.2041,29.1736,29.2041,11968.7595
2013-07-30 13:55:00,47.97,48.01,47.96,48.01,13084.491327720863,29.2041,29.2284,29.198,29.2284,13084.4913
2013-07-30 14:00:00,48.0,48.02,47.99,48.02,15113.094634344254,29.2223,29.2345,29.2162,29.2345,15113.0946
2013-07-30 14:05:00,48.01,48.02,47.95,47.95,14098.79298103256,29.2284,29.2345,29.1919,29.1919,14098.793
2013-07-30 14:10:00,47.95,47.96,47.93,47.94,11664.469013084492,29.1919,29.198,29.1797,29.1858,11664.469
2013-07-30 14:15:00,47.94,47.94,47.9,47.92,18054.56942894817,29.1858,29.1858,29.1614,29.1736,18054.5694
2013-07-30 14:20:00,47.93,47.94,47.92,47.92,11461.608682422151,29.1797,29.1858,29.1736,29.1736,11461.6087
2013-07-30 14:25:00,47.92,47.95,47.9,47.92,18866.010751597525,29.1736,29.1919,29.1614,29.1736,18866.0108
2013-07-30 14:30:00,47.93,47.97,47.92,47.97,12374.480170402678,29.1797,29.2041,29.1736,29.2041,12374.4802
2013-07-30 14:35:00,47.98,47.99,47.94,47.97,22111.77604219495,29.2101,29.2162,29.1858,29.2041,22111.776
2013-07-30 14:40:00,47.97,48.02,47.96,47.97,45339.28390303276,29.2041,29.2345,29.198,29.2041,45339.2839
2013-07-30 14:45:00,47.98,48.01,47.94,48.01,17141.697940967642,29.2101,29.2284,29.1858,29.2284,17141.6979
2013-07-30 14:50:00,48.01,48.06,47.99,48.05,18155.99959427934,29.2284,29.2588,29.2162,29.2528,18155.9996
2013-07-30 14:55:00,48.05,48.05,47.96,47.99,18054.56942894817,29.2528,29.2528,29.198,29.2162,18054.5694
2013-07-30 15:00:00,48.0,48.06,47.97,48.05,27183.284308753424,29.2223,29.2588,29.2041,29.2528,27183.2843
2013-07-30 15:05:00,48.06,48.09,48.04,48.08,21503.19505020793,29.2588,29.2771,29.2467,29.271,21503.1951
2013-07-30 15:10:00,48.08,48.11,48.08,48.09,23126.077695506643,29.271,29.2893,29.271,29.2771,23126.0777
2013-07-30 15:15:00,48.09,48.12,48.09,48.11,31443.35125266254,29.2771,29.2954,29.2771,29.2893,31443.3513
2013-07-30 15:20:00,48.11,48.18,48.1,48.16,40876.3566284613,29.2893,29.3319,29.2832,29.3197,40876.3566
2013-07-30 15:25:00,48.16,48.2,48.15,48.18,22517.496703519628,29.3197,29.3441,29.3136,29.3319,22517.4967
2013-07-30 15:30:00,48.18,48.18,48.09,48.1,36819.15001521452,29.3319,29.3319,29.2771,29.2832,36819.15
2013-07-30 15:35:00,48.11,48.12,48.09,48.11,24850.39050613653,29.2893,29.2954,29.2771,29.2893,24850.3905
2013-07-30 15:40:00,48.11,48.14,48.1,48.13,55178.00994015621,29.2893,29.3076,29.2832,29.3015,55178.0099
2013-07-30 15:45:00,48.12,48.13,48.08,48.11,67653.92027589005,29.2954,29.3015,29.271,29.2893,67653.9203
2013-07-30 15:50:00,48.1,48.14,48.08,48.12,81955.57358758495,29.2832,29.3076,29.271,29.2954,81955.5736
2013-07-30 15:55:00,48.11,48.12,48.06,48.08,214423.3695100923,29.2893,29.2954,29.2588,29.271,214423.3695
2013-07-31 09:30:00,48.06,48.41,48.02,48.41,87027.08185414343,29.2588,29.4719,29.2345,29.4719,87027.0819
2013-07-31 09:35:00,48.41,48.51,48.26,48.37,16634.547114311797,29.4719,29.5328,29.3806,29.4476,16634.5471
2013-07-31 09:40:00,48.38,48.45,48.26,48.29,10041.58636778578,29.4537,29.4963,29.3806,29.3989,10041.5864
2013-07-31 09:45:00,48.29,48.32,48.24,48.28,12678.770666396187,29.3989,29.4171,29.3684,29.3928,12678.7707
2013-07-31 09:50:00,48.29,48.35,48.16,48.16,16634.547114311797,29.3989,29.4354,29.3197,29.3197,16634.5471
2013-07-31 09:55:00,48.16,48.21,48.15,48.18,11258.748351759814,29.3197,29.3502,29.3136,29.3319,11258.7484
2013-07-31 10:00:00,48.19,48.19,48.07,48.09,18866.010751597525,29.338,29.338,29.2649,29.2771,18866.0108
2013-07-31 10:05:00,48.09,48.09,47.95,47.96,18561.720255604017,29.2771,29.2771,29.1919,29.198,18561.7203
2013-07-31 10:10:00,47.96,48.0,47.96,47.98,26270.412820772897,29.198,29.2223,29.198,29.2101,26270.4128
2013-07-31 10:15:00,47.97,48.05,47.96,48.04,32356.22274064307,29.2041,29.2528,29.198,29.2467,32356.2227
2013-07-31 10:20:00,48.04,48.05,48.02,48.03,8114.413226493559,29.2467,29.2528,29.2345,29.2406,8114.4132
2013-07-31 10:25:00,48.03,48.23,48.03,48.19,23836.08885282483,29.2406,29.3623,29.2406,29.338,23836.0889
2013-07-31 10:30:00,48.19,48.23,48.16,48.16,12273.050005071507,29.338,29.3623,29.3197,29.3197,12273.05
2013-07-31 10:35:00,48.15,48.23,48.13,48.21,16533.116948980627,29.3136,29.3623,29.3015,29.3502,16533.1169
2013-07-31 10:40:00,48.21,48.29,48.2,48.26,17040.267775636476,29.3502,29.3989,29.3441,29.3806,17040.2678
2013-07-31 10:45:00,48.26,48.32,48.24,48.32,13388.781823714373,29.3806,29.4171,29.3684,29.4171,13388.7818
2013-07-31 10:50:00,48.31,48.31,48.27,48.29,10244.44669844812,29.411,29.411,29.3867,29.3989,10244.4467
2013-07-31 10:55:00,48.29,48.3,48.27,48.29,7911.552895831221,29.3989,29.405,29.3867,29.3989,7911.5529
2013-07-31 11:00:00,48.29,48.32,48.26,48.32,12881.630997058524,29.3989,29.4171,29.3806,29.4171,12881.631
2013-07-31 11:05:00,48.31,48.31,48.19,48.2,33269.094228623595,29.411,29.411,29.338,29.3441,33269.0942
2013-07-31 11:10:00,48.21,48.24,48.19,48.19,10447.307029110458,29.3502,29.3684,29.338,29.338,10447.307
2013-07-31 11:15:00,48.19,48.28,48.19,48.27,16938.837610305305,29.338,29.3928,29.338,29.3867,16938.8376
2013-07-31 11:20:00,48.27,48.29,48.21,48.22,18866.010751597525,29.3867,29.3989,29.3502,29.3563,18866.0108
2013-07-31 11:25:00,48.22,48.23,48.12,48.12,13084.491327720863,29.3563,29.3623,29.2954,29.2954,13084.4913
2013-07-31 11:30:00,48.13,48.16,48.06,48.1,21097.474388883253,29.3015,29.3197,29.2588,29.2832,21097.4744
2013-07-31 11:35:00,48.1,48.12,48.05,48.05,10143.016533116948,29.2832,29.2954,29.2528,29.2528,10143.0165
2013-07-31 11:40:00,48.06,48.06,47.98,48.03,14910.234303681917,29.2588,29.2588,29.2101,29.2406,14910.2343
2013-07-31 11:45:00,48.03,48.05,48.02,48.03,7302.971903844204,29.2406,29.2528,29.2345,29.2406,7302.9719
2013-07-31 11:50:00,48.04,48.06,48.03,48.04,6795.821077188356,29.2467,29.2588,29.2406,29.2467,6795.8211
2013-07-31 11:55:00,48.03,48.05,48.01,48.04,10853.027690435136,29.2406,29.2528,29.2284,29.2467,10853.0277
2013-07-31 12:00:00,48.03,48.03,47.97,47.99,7505.832234506543,29.2406,29.2406,29.2041,29.2162,7505.8322
2013-07-31 12:05:00,47.99,48.0,47.95,48.0,12070.18967440917,29.2162,29.2223,29.1919,29.2223,12070.1897
2013-07-31 12:10:00,48.0,48.02,47.98,47.98,7708.692565168882,29.2223,29.2345,29.2101,29.2101,7708.6926
2013-07-31 12:15:00,47.98,48.0,47.95,47.99,8418.703722487067,29.2101,29.2223,29.1919,29.2162,8418.7037
2013-07-31 12:20:00,48.0,48.01,47.97,47.98,5375.798762551983,29.2223,29.2284,29.2041,29.2101,5375.7988
2013-07-31 12:25:00,47.98,48.0,47.96,47.97,6187.240085201339,29.2101,29.2223,29.198,29.2041,6187.2401
2013-07-31 12:30:00,47.97,47.99,47.96,47.97,15518.815295668932,29.2041,29.2162,29.198,29.2041,15518.8153
2013-07-31 12:35:00,47.98,48.03,47.98,48.02,11360.178517090982,29.2101,29.2406,29.2101,29.2345,11360.1785
2013-07-31 12:40:00,48.01,48.01,47.97,47.99,6592.960746526017,29.2284,29.2284,29.2041,29.2162,6592.9607
2013-07-31 12:45:00,47.98,48.0,47.95,47.99,13084.491327720863,29.2101,29.2223,29.1919,29.2162,13084.4913
2013-07-31 12:50:00,47.98,48.01,47.97,47.97,12780.200831727356,29.2101,29.2284,29.2041,29.2041,12780.2008
2013-07-31 12:55:00,47.96,47.98,47.93,47.98,10447.307029110458,29.198,29.2101,29.1797,29.2101,10447.307
2013-07-31 13:00:00,47.98,48.02,47.97,48.02,10143.016533116948,29.2101,29.2345,29.2041,29.2345,10143.0165
2013-07-31 13:05:00,48.01,48.01,47.97,48.0,9635.865706461102,29.2284,29.2284,29.2041,29.2223,9635.8657
2013-07-31 13:10:00,47.99,48.0,47.96,47.98,12780.200831727356,29.2162,29.2223,29.198,29.2101,12780.2008
2013-07-31 13:15:00,47.98,48.01,47.98,48.0,12983.061162389697,29.2101,29.2284,29.2101,29.2223,12983.0612
2013-07-31 13:20:00,48.0,48.03,48.0,48.01,8824.424383811745,29.2223,29.2406,29.2223,29.2284,8824.4244
2013-07-31 13:25:00,48.01,48.01,47.99,47.99,2535.754133279237,29.2284,29.2284,29.2162,29.2162,2535.7541
2013-07-31 13:30:00,47.99,48.02,47.97,48.01,34993.40703925347,29.2162,29.2345,29.2041,29.2284,34993.407
2013-07-31 13:35:00,48.01,48.03,47.99,47.99,6288.670250532508,29.2284,29.2406,29.2162,29.2162,6288.6703
2013-07-31 13:40:00,48.0,48.0,47.91,47.91,8114.413226493559,29.2223,29.2223,29.1675,29.1675,8114.4132
2013-07-31 13:45:00,47.91,47.92,47.9,47.9,9940.15620245461,29.1675,29.1736,29.1614,29.1614,9940.1562
2013-07-31 13:50:00,47.9,47.9,47.87,47.89,9534.435541129931,29.1614,29.1614,29.1432,29.1554,9534.4355
2013-07-31 13:55:00,47.89,47.9,47.84,47.86,21401.764884876764,29.1554,29.1614,29.1249,29.1371,21401.7649
2013-07-31 14:00:00,47.85,48.02,47.83,47.97,40267.77563647429,29.131,29.2345,29.1188,29.2041,40267.7756
2013-07-31 14:05:00,47.97,47.99,47.86,47.9,14808.804138350746,29.2041,29.2162,29.1371,29.1614,14808.8041
2013-07-31 14:10:00,47.9,47.92,47.85,47.85,14707.373973019576,29.1614,29.1736,29.131,29.131,14707.374
2013-07-31 14:15:00,47.85,47.88,47.73,47.85,31849.07191398722,29.131,29.1493,29.0579,29.131,31849.0719
2013-07-31 14:20:00,47.85,47.96,47.83,47.95,20894.614058220915,29.131,29.198,29.1188,29.1919,20894.6141
2013-07-31 14:25:00,47.94,47.98,47.9,47.9,31544.781417993712,29.1858,29.2101,29.1614,29.1614,31544.7814
2013-07-31 14:30:00,47.92,48.03,47.92,48.03,29211.88761537681,29.1736,29.2406,29.1736,29.2406,29211.8876
2013-07-31 14:35:00,48.03,48.07,47.99,48.04,23633.22852216249,29.2406,29.2649,29.2162,29.2467,23633.2285
2013-07-31 14:40:00,48.02,48.11,48.02,48.09,23430.36819150015,29.2345,29.2893,29.2345,29.2771,23430.3682
2013-07-31 14:45:00,48.1,48.11,48.06,48.11,15214.524799675424,29.2832,29.2893,29.2588,29.2893,15214.5248
2013-07-31 14:50:00,48.11,48.18,48.11,48.15,17953.139263617,29.2893,29.3319,29.2893,29.3136,17953.1393
2013-07-31 14:55:00,48.15,48.19,48.14,48.17,17243.128106298813,29.3136,29.338,29.3076,29.3258,17243.1281
2013-07-31 15:00:00,48.17,48.17,48.06,48.08,21503.19505020793,29.3258,29.3258,29.2588,29.271,21503.1951
2013-07-31 15:05:00,48.08,48.1,47.99,48.02,25154.68100213004,29.271,29.2832,29.2162,29.2345,25154.681
2013-07-31 15:10:00,48.03,48.05,47.95,48.0,18764.580586266355,29.2406,29.2528,29.1919,29.2223,18764.5806
2013-07-31 15:15:00,47.99,48.0,47.92,47.92,12171.61983974034,29.2162,29.2223,29.1736,29.1736,12171.6198
2013-07-31 15:20:00,47.92,47.99,47.9,47.9,26270.412820772897,29.1736,29.2162,29.1614,29.1614,26270.4128
2013-07-31 15:25:00,47.9,47.94,47.9,47.94,14200.223146363727,29.1614,29.1858,29.1614,29.1858,14200.2231
2013-07-31 15:30:00,47.95,47.95,47.84,47.88,39354.90414849376,29.1919,29.1919,29.1249,29.1493,39354.9041
2013-07-31 15:35:00,47.87,47.91,47.85,47.85,26878.99381275992,29.1432,29.1675,29.131,29.131,26878.9938
2013-07-31 15:40:00,47.85,47.86,47.73,47.75,58626.63556141596,29.131,29.1371,29.0579,29.0701,58626.6356
2013-07-31 15:45:00,47.74,47.74,47.65,47.69,86925.65168881226,29.064,29.064,29.0092,29.0336,86925.6517
2013-07-31 15:50:00,47.69,47.75,47.6,47.6,73435.4396997667,29.0336,29.0701,28.9788,28.9788,73435.4397
2013-07-31 15:55:00,47.6,47.69,47.57,47.63,218277.71579267675,28.9788,29.0336,28.9605,28.9971,218277.7158
2013-08-01 09:30:00,48.11,48.37,48.11,48.25,62176.6913480069,29.2893,29.4476,29.2893,29.3745,62176.6913
2013-08-01 09:35:00,48.23,48.32,48.15,48.22,25357.54133279237,29.3623,29.4171,29.3136,29.3563,25357.5413
2013-08-01 09:40:00,48.26,48.36,48.18,48.33,72015.41738513033,29.3806,29.4415,29.3319,29.4232,72015.4174
2013-08-01 09:45:00,48.32,48.41,48.3,48.4,18155.99959427934,29.4171,29.4719,29.405,29.4658,18155.9996
2013-08-01 09:50:00,48.4,48.51,48.4,48.46,42296.37894309768,29.4658,29.5328,29.4658,29.5024,42296.3789
2013-08-01 09:55:00,48.46,48.53,48.45,48.5,46860.7363830003,29.5024,29.545,29.4963,29.5267,46860.7364
2013-08-01 10:00:00,48.5,48.73,48.49,48.65,47976.46820164317,29.5267,29.6667,29.5206,29.618,47976.4682
2013-08-01 10:05:00,48.66,48.83,48.66,48.79,92707.17111268891,29.6241,29.7276,29.6241,29.7033,92707.1711
2013-08-01 10:10:00,48.79,48.81,48.72,48.78,37833.45166852622,29.7033,29.7154,29.6607,29.6972,37833.4517
2013-08-01 10:15:00,48.77,48.87,48.71,48.86,44020.69175372756,29.6911,29.752,29.6546,29.7459,44020.6918
2013-08-01 10:20:00,48.87,49.04,48.85,49.04,41992.08844710417,29.752,29.8555,29.7398,29.8555,41992.0884
2013-08-01 10:25:00,49.04,49.04,48.81,48.81,27487.57480474693,29.8555,29.8555,29.7154,29.7154,27487.5748
2013-08-01 10:30:00,48.81,48.82,48.69,48.74,23633.22852216249,29.7154,29.7215,29.6424,29.6728,23633.2285
2013-08-01 10:35:00,48.74,48.78,48.67,48.67,36514.85951922102,29.6728,29.6972,29.6302,29.6302,36514.8595
2013-08-01 10:40:00,48.68,48.77,48.68,48.73,22111.77604219495,29.6363,29.6911,29.6363,29.6667,22111.776
2013-08-01 10:45:00,48.75,48.76,48.65,48.66,15417.385130337763,29.6789,29.685,29.618,29.6241,15417.3851
2013-08-01 10:50:00,48.67,48.69,48.56,48.6,14301.653311694898,29.6302,29.6424,29.5632,29.5876,14301.6533
2013-08-01 10:55:00,48.6,48.62,48.54,48.57,18561.720255604017,29.5876,29.5998,29.5511,29.5693,18561.7203
2013-08-01 11:00:00,48.57,48.65,48.57,48.6,32863.37356729891,29.5693,29.618,29.5693,29.5876,32863.3736
2013-08-01 11:05:00,48.6,48.65,48.59,48.65,10447.307029110458,29.5876,29.618,29.5815,29.618,10447.307
2013-08-01 11:10:00,48.67,48.67,48.62,48.63,30834.770260675527,29.6302,29.6302,29.5998,29.6059,30834.7703
2013-08-01 11:15:00,48.61,48.66,48.59,48.6,48990.76985495487,29.5937,29.6241,29.5815,29.5876,48990.7699
2013-08-01 11:20:00,48.6,48.6,48.53,48.56,13490.21198904554,29.5876,29.5876,29.545,29.5632,13490.212
2013-08-01 11:25:00,48.57,48.64,48.57,48.63,9331.575210467594,29.5693,29.612,29.5693,29.6059,9331.5752
2013-08-01 11:30:00,48.61,48.69,48.61,48.66,11664.469013084492,29.5937,29.6424,29.5937,29.6241,11664.469
2013-08-01 11:35:00,48.66,48.78,48.66,48.78,29820.46860736383,29.6241,29.6972,29.6241,29.6972,29820.4686
2013-08-01 11:40:00,48.78,48.78,48.69,48.7,21198.904554214423,29.6972,29.6972,29.6424,29.6485,21198.9046
2013-08-01 11:45:00,48.7,48.75,48.69,48.73,25357.54133279237,29.6485,29.6789,29.6424,29.6667,25357.5413
2013-08-01 11:50:00,48.72,48.73,48.68,48.69,32863.37356729891,29.6607,29.6667,29.6363,29.6424,32863.3736
2013-08-01 11:55:00,48.7,48.71,48.69,48.71,13287.351658383202,29.6485,29.6546,29.6424,29.6546,13287.3517
2013-08-01 12:00:00,48.71,48.76,48.71,48.74,151232.3765087737,29.6546,29.685,29.6546,29.6728,151232.3765
2013-08-01 12:05:00,48.74,48.75,48.69,48.7,15417.385130337763,29.6728,29.6789,29.6424,29.6485,15417.3851
2013-08-01 12:10:00,48.69,48.71,48.68,48.71,11258.748351759814,29.6424,29.6546,29.6363,29.6546,11258.7484
2013-08-01 12:15:00,48.7,48.78,48.7,48.78,17648.84876762349,29.6485,29.6972,29.6485,29.6972,17648.8488
2013-08-01 12:20:00,48.77,48.78,48.75,48.78,13591.642154376712,29.6911,29.6972,29.6789,29.6972,13591.6422
2013-08-01 12:25:00,48.79,48.86,48.78,48.85,17547.41860229232,29.7033,29.7459,29.6972,29.7398,17547.4186
2013-08-01 12:30:00,48.85,48.89,48.83,48.86,31544.781417993712,29.7398,29.7642,29.7276,29.7459,31544.7814
2013-08-01 12:35:00,48.86,48.88,48.86,48.88,17750.27893295466,29.7459,29.7581,29.7459,29.7581,17750.2789
2013-08-01 12:40:00,48.87,48.93,48.87,48.92,23227.507860837813,29.752,29.7885,29.752,29.7824,23227.5079
2013-08-01 12:45:00,48.93,48.93,48.86,48.86,25357.54133279237,29.7885,29.7885,29.7459,29.7459,25357.5413
2013-08-01 12:50:00,48.85,48.88,48.84,48.85,10650.167359772797,29.7398,29.7581,29.7337,29.7398,10650.1674
2013-08-01 12:55:00,48.86,48.88,48.85,48.87,10650.167359772797,29.7459,29.7581,29.7398,29.752,10650.1674
2013-08-01 13:00:00,48.88,48.91,48.87,48.88,16431.686783649457,29.7581,29.7763,29.752,29.7581,16431.6868
2013-08-01 13:05:00,48.87,48.9,48.84,48.9,14301.653311694898,29.752,29.7702,29.7337,29.7702,14301.6533
2013-08-01 13:10:00,48.9,48.93,48.89,48.91,8520.133887818238,29.7702,29.7885,29.7642,29.7763,8520.1339
2013-08-01 13:15:00,48.91,48.92,48.87,48.9,18155.99959427934,29.7763,29.7824,29.752,29.7702,18155.9996
2013-08-01 13:20:00,48.9,48.94,48.86,48.87,20488.89339689624,29.7702,29.7946,29.7459,29.752,20488.8934
2013-08-01 13:25:00,48.87,48.9,48.86,48.88,17040.267775636476,29.752,29.7702,29.7459,29.7581,17040.2678
2013-08-01 13:30:00,48.88,48.93,48.88,48.92,35804.84836190283,29.7581,29.7885,29.7581,29.7824,35804.8484
2013-08-01 13:35:00,48.92,48.95,48.91,48.93,22923.217364844302,29.7824,29.8007,29.7763,29.7885,22923.2174
2013-08-01 13:40:00,48.92,48.93,48.87,48.89,19170.30124759104,29.7824,29.7885,29.752,29.7642,19170.3012
2013-08-01 13:45:00,48.89,48.9,48.86,48.86,26473.27315143524,29.7642,29.7702,29.7459,29.7459,26473.2732
2013-08-01 13:50:00,48.85,48.85,48.81,48.82,40673.49629779896,29.7398,29.7398,29.7154,29.7215,40673.4963
2013-08-01 13:55:00,48.83,48.9,48.83,48.86,38340.60249518207,29.7276,29.7702,29.7276,29.7459,38340.6025
2013-08-01 14:00:00,48.86,48.92,48.85,48.89,36819.15001521452,29.7459,29.7824,29.7398,29.7642,36819.15
2013-08-01 14:05:00,48.89,48.94,48.89,48.94,32356.22274064307,29.7642,29.7946,29.7642,29.7946,32356.2227
2013-08-01 14:10:00,48.94,48.97,48.9,48.9,27183.284308753424,29.7946,29.8129,29.7702,29.7702,27183.2843
2013-08-01 14:15:00,48.9,48.91,48.83,48.85,27487.57480474693,29.7702,29.7763,29.7276,29.7398,27487.5748
2013-08-01 14:20:00,48.85,48.9,48.84,48.9,25864.69215944822,29.7398,29.7702,29.7337,29.7702,25864.6922
2013-08-01 14:25:00,48.9,48.92,48.86,48.92,28400.44629272745,29.7702,29.7824,29.7459,29.7824,28400.4463
2013-08-01 14:30:00,48.92,48.96,48.92,48.94,21807.48554620144,29.7824,29.8068,29.7824,29.7946,21807.4855
2013-08-01 14:35:00,48.93,48.95,48.92,48.95,19373.161578253374,29.7885,29.8007,29.7824,29.8007,19373.1616
2013-08-01 14:40:00,48.96,48.99,48.95,48.96,40166.34547114312,29.8068,29.825,29.8007,29.8068,40166.3455
2013-08-01 14:45:00,48.96,48.98,48.96,48.98,17648.84876762349,29.8068,29.8189,29.8068,29.8189,17648.8488
2013-08-01 14:50:00,48.97,49.03,48.97,49.03,29313.31778070798,29.8129,29.8494,29.8129,29.8494,29313.3178
2013-08-01 14:55:00,49.02,49.04,48.99,49.03,21401.764884876764,29.8433,29.8555,29.825,29.8494,21401.7649
2013-08-01 15:00:00,49.03,49.04,48.95,48.97,27487.57480474693,29.8494,29.8555,29.8007,29.8129,27487.5748
2013-08-01 15:05:00,48.96,49.02,48.95,48.98,27690.435135409272,29.8068,29.8433,29.8007,29.8189,27690.4351
2013-08-01 15:10:00,48.99,48.99,48.94,48.95,11867.329343746833,29.825,29.825,29.7946,29.8007,11867.3293
2013-08-01 15:15:00,48.95,48.95,48.86,48.86,20691.75372755857,29.8007,29.8007,29.7459,29.7459,20691.7537
2013-08-01 15:20:00,48.86,48.87,48.84,48.84,25256.111167461204,29.7459,29.752,29.7337,29.7337,25256.1112
2013-08-01 15:25:00,48.85,48.89,48.84,48.88,36109.13885789634,29.7398,29.7642,29.7337,29.7581,36109.1389
2013-08-01 15:30:00,48.88,48.91,48.87,48.87,36210.56902322751,29.7581,29.7763,29.752,29.752,36210.569
2013-08-01 15:35:00,48.88,48.91,48.85,48.9,57815.194238766606,29.7581,29.7763,29.7398,29.7702,57815.1942
2013-08-01 15:40:00,48.89,48.9,48.84,48.85,50816.51283091591,29.7642,29.7702,29.7337,29.7398,50816.5128
2013-08-01 15:45:00,48.85,48.85,48.82,48.82,83984.17689420834,29.7398,29.7398,29.7215,29.7215,83984.1769
2013-08-01 15:50:00,48.83,48.84,48.79,48.82,98488.69053656555,29.7276,29.7337,29.7033,29.7215,98488.6905
2013-08-01 15:55:00,48.83,48.88,48.76,48.78,270514.25093822903,29.7276,29.7581,29.685,29.6972,270514.2509
2013-08-02 09:30:00,48.74,48.74,48.34,48.55,63495.2834973121,29.6728,29.6728,29.4293,29.5572,63495.2835
2013-08-02 09:35:00,48.53,48.58,48.37,48.39,18967.440916928696,29.545,29.5754,29.4476,29.4598,18967.4409
2013-08-02 09:40:00,48.36,48.44,48.32,48.36,16025.96612232478,29.4415,29.4902,29.4171,29.4415,16025.9661
2013-08-02 09:45:00,48.36,48.56,48.35,48.54,97170.09838726035,29.4415,29.5632,29.4354,29.5511,97170.0984
2013-08-02 09:50:00,48.54,48.67,48.49,48.6,30530.47976468201,29.5511,29.6302,29.5206,29.5876,30530.4798
2013-08-02 09:55:00,48.6,48.62,48.5,48.55,9027.284714474084,29.5876,29.5998,29.5267,29.5572,9027.2847
2013-08-02 10:00:00,48.55,48.68,48.54,48.67,15823.10579166244,29.5572,29.6363,29.5511,29.6302,15823.1058
2013-08-02 10:05:00,48.67,48.67,48.56,48.63,7607.262399837712,29.6302,29.6302,29.5632,29.6059,7607.2624
2013-08-02 10:10:00,48.63,48.7,48.58,48.69,16025.96612232478,29.6059,29.6485,29.5754,29.6424,16025.9661
2013-08-02 10:15:00,48.69,48.69,48.6,48.68,34689.11654325997,29.6424,29.6424,29.5876,29.6363,34689.1165
2013-08-02 10:20:00,48.66,48.67,48.58,48.61,24241.809514149507,29.6241,29.6302,29.5754,29.5937,24241.8095
2013-08-02 10:25:00,48.61,48.62,48.54,48.54,28501.87645805863,29.5937,29.5998,29.5511,29.5511,28501.8765
2013-08-02 10:30:00,48.54,48.56,48.51,48.52,20387.463231565067,29.5511,29.5632,29.5328,29.5389,20387.4632
2013-08-02 10:35:00,48.53,48.6,48.51,48.54,16735.977279642964,29.545,29.5876,29.5328,29.5511,16735.9773
2013-08-02 10:40:00,48.52,48.62,48.52,48.6,13895.93265037022,29.5389,29.5998,29.5389,29.5876,13895.9327
2013-08-02 10:45:00,48.6,48.63,48.56,48.57,8621.564053149406,29.5876,29.6059,29.5632,29.5693,8621.5641
2013-08-02 10:50:00,48.56,48.58,48.55,48.58,6998.681407850695,29.5632,29.5754,29.5572,29.5754,6998.6814
2013-08-02 10:55:00,48.57,48.58,48.51,48.52,10548.737194441626,29.5693,29.5754,29.5328,29.5389,10548.7372
2013-08-02 11:00:00,48.52,48.54,48.51,48.52,10041.58636778578,29.5389,29.5511,29.5328,29.5389,10041.5864
2013-08-02 11:05:00,48.51,48.52,48.46,48.47,5375.798762551983,29.5328,29.5389,29.5024,29.5085,5375.7988
2013-08-02 11:10:00,48.46,48.5,48.46,48.49,6795.821077188356,29.5024,29.5267,29.5024,29.5206,6795.8211
2013-08-02 11:15:00,48.48,48.57,48.47,48.57,9128.714879805257,29.5145,29.5693,29.5085,29.5693,9128.7149
2013-08-02 11:20:00,48.56,48.6,48.56,48.58,3955.7764479156094,29.5632,29.5876,29.5632,29.5754,3955.7764
2013-08-02 11:25:00,48.59,48.65,48.59,48.64,14098.79298103256,29.5815,29.618,29.5815,29.612,14098.793
2013-08-02 11:30:00,48.65,48.67,48.63,48.66,12374.480170402678,29.618,29.6302,29.6059,29.6241,12374.4802
2013-08-02 11:35:00,48.66,48.7,48.65,48.69,10650.167359772797,29.6241,29.6485,29.618,29.6424,10650.1674
2013-08-02 11:40:00,48.69,48.73,48.69,48.7,15011.664469013083,29.6424,29.6667,29.6424,29.6485,15011.6645
2013-08-02 11:45:00,48.69,48.7,48.66,48.68,7911.552895831221,29.6424,29.6485,29.6241,29.6363,7911.5529
2013-08-02 11:50:00,48.69,48.72,48.68,48.72,13895.93265037022,29.6424,29.6607,29.6363,29.6607,13895.9327
2013-08-02 11:55:00,48.72,48.72,48.7,48.71,10143.016533116948,29.6607,29.6607,29.6485,29.6546,10143.0165
2013-08-02 12:00:00,48.71,48.78,48.7,48.72,25458.97149812354,29.6546,29.6972,29.6485,29.6607,25458.9715
2013-08-02 12:05:00,48.71,48.71,48.69,48.69,21908.91571153261,29.6546,29.6546,29.6424,29.6424,21908.9157
2013-08-02 12:10:00,48.68,48.7,48.64,48.65,46455.01572167563,29.6363,29.6485,29.612,29.618,46455.0157
2013-08-02 12:15:00,48.64,48.66,48.64,48.65,21706.05538087027,29.612,29.6241,29.612,29.618,21706.0554
2013-08-02 12:20:00,48.65,48.7,48.64,48.7,16228.826452987118,29.618,29.6485,29.612,29.6485,16228.8265
2013-08-02 12:25:00,48.69,48.7,48.68,48.69,18967.440916928696,29.6424,29.6485,29.6363,29.6424,18967.4409
2013-08-02 12:30:00,48.69,48.72,48.69,48.72,11664.469013084492,29.6424,29.6607,29.6424,29.6607,11664.469
2013-08-02 12:35:00,48.71,48.71,48.69,48.71,12070.18967440917,29.6546,29.6546,29.6424,29.6546,12070.1897
2013-08-02 12:40:00,48.71,48.75,48.71,48.74,12171.61983974034,29.6546,29.6789,29.6546,29.6728,12171.6198
2013-08-02 12:45:00,48.74,48.75,48.73,48.75,7201.541738513034,29.6728,29.6789,29.6667,29.6789,7201.5417
2013-08-02 12:50:00,48.75,48.75,48.72,48.72,3550.0557865909323,29.6789,29.6789,29.6607,29.6607,3550.0558
2013-08-02 12:55:00,48.71,48.72,48.69,48.69,12780.200831727356,29.6546,29.6607,29.6424,29.6424,12780.2008
2013-08-02 13:00:00,48.69,48.72,48.68,48.71,8215.843391824728,29.6424,29.6607,29.6363,29.6546,8215.8434
2013-08-02 13:05:00,48.7,48.75,48.7,48.75,14707.373973019576,29.6485,29.6789,29.6485,29.6789,14707.374
2013-08-02 13:10:00,48.74,48.76,48.73,48.75,14504.513642357237,29.6728,29.685,29.6667,29.6789,14504.5136
2013-08-02 13:15:00,48.76,48.78,48.75,48.75,10853.027690435136,29.685,29.6972,29.6789,29.6789,10853.0277
2013-08-02 13:20:00,48.75,48.76,48.74,48.75,14403.083477026068,29.6789,29.685,29.6728,29.6789,14403.0835
2013-08-02 13:25:00,48.75,48.75,48.68,48.68,5375.798762551983,29.6789,29.6789,29.6363,29.6363,5375.7988
2013-08-02 13:30:00,48.67,48.68,48.64,48.66,14200.223146363727,29.6302,29.6363,29.612,29.6241,14200.2231
2013-08-02 13:35:00,48.66,48.68,48.63,48.63,7607.262399837712,29.6241,29.6363,29.6059,29.6059,7607.2624
2013-08-02 13:40:00,48.63,48.63,48.61,48.61,6897.2512425195255,29.6059,29.6059,29.5937,29.5937,6897.2512
2013-08-02 13:45:00,48.62,48.65,48.6,48.64,12983.061162389697,29.5998,29.618,29.5876,29.612,12983.0612
2013-08-02 13:50:00,48.64,48.67,48.64,48.67,13084.491327720863,29.612,29.6302,29.612,29.6302,13084.4913
2013-08-02 13:55:00,48.65,48.7,48.63,48.68,29313.31778070798,29.618,29.6485,29.6059,29.6363,29313.3178
2013-08-02 14:00:00,48.67,48.68,48.64,48.67,8012.983061162389,29.6302,29.6363,29.612,29.6302,8012.9831
2013-08-02 14:05:00,48.68,48.73,48.68,48.73,8824.424383811745,29.6363,29.6667,29.6363,29.6667,8824.4244
2013-08-02 14:10:00,48.72,48.74,48.7,48.73,21300.3347195456,29.6607,29.6728,29.6485,29.6667,21300.3347
2013-08-02 14:15:00,48.73,48.75,48.7,48.72,18764.580586266355,29.6667,29.6789,29.6485,29.6607,18764.5806
2013-08-02 14:20:00,48.71,48.71,48.66,48.67,16025.96612232478,29.6546,29.6546,29.6241,29.6302,16025.9661
2013-08-02 14:25:00,48.68,48.71,48.66,48.71,15620.245461000102,29.6363,29.6546,29.6241,29.6546,15620.2455
2013-08-02 14:30:00,48.7,48.71,48.69,48.71,15011.664469013083,29.6485,29.6546,29.6424,29.6546,15011.6645
2013-08-02 14:35:00,48.71,48.77,48.68,48.77,35297.69753524698,29.6546,29.6911,29.6363,29.6911,35297.6975
2013-08-02 14:40:00,48.75,48.8,48.75,48.77,28806.166954052136,29.6789,29.7094,29.6789,29.6911,28806.167
2013-08-02 14:45:00,48.77,48.79,48.77,48.78,13693.07231970788,29.6911,29.7033,29.6911,29.6972,13693.0723
2013-08-02 14:50:00,48.77,48.78,48.74,48.75,23430.36819150015,29.6911,29.6972,29.6728,29.6789,23430.3682
2013-08-02 14:55:00,48.75,48.78,48.73,48.74,18866.010751597525,29.6789,29.6972,29.6667,29.6728,18866.0108
2013-08-02 15:00:00,48.75,48.78,48.75,48.75,15315.954965006593,29.6789,29.6972,29.6789,29.6789,15315.955
2013-08-02 15:05:00,48.75,48.76,48.69,48.75,34689.11654325997,29.6789,29.685,29.6424,29.6789,34689.1165
2013-08-02 15:10:00,48.74,48.75,48.73,48.75,9534.435541129931,29.6728,29.6789,29.6667,29.6789,9534.4355
2013-08-02 15:15:00,48.76,48.76,48.64,48.64,23531.79835683132,29.685,29.685,29.612,29.612,23531.7984
2013-08-02 15:20:00,48.65,48.65,48.61,48.61,18155.99959427934,29.618,29.618,29.5937,29.5937,18155.9996
2013-08-02 15:25:00,48.61,48.64,48.6,48.63,11258.748351759814,29.5937,29.612,29.5876,29.6059,11258.7484
2013-08-02 15:30:00,48.62,48.62,48.6,48.6,30834.770260675527,29.5998,29.5998,29.5876,29.5876,30834.7703
2013-08-02 15:35:00,48.59,48.62,48.57,48.61,57713.76407343544,29.5815,29.5998,29.5693,29.5937,57713.7641
2013-08-02 15:40:00,48.61,48.62,48.59,48.59,27893.29546607161,29.5937,29.5998,29.5815,29.5815,27893.2955
2013-08-02 15:45:00,48.6,48.67,48.6,48.65,58626.63556141596,29.5876,29.6302,29.5876,29.618,58626.6356
2013-08-02 15:50:00,48.66,48.67,48.63,48.66,39253.47398316259,29.6241,29.6302,29.6059,29.6241,39253.474
2013-08-02 15:55:00,48.67,48.69,48.64,48.68,118064.71244548127,29.6302,29.6424,29.612,29.6363,118064.7124
2013-08-05 09:30:00,48.67,48.8,48.55,48.57,63190.9930013186,29.6302,29.7094,29.5572,29.5693,63190.993
2013-08-05 09:35:00,48.6,48.61,48.4,48.47,56090.88142813673,29.5876,29.5937,29.4658,29.5085,56090.8814
2013-08-05 09:40:00,48.47,48.48,48.21,48.21,53656.55746018866,29.5085,29.5145,29.3502,29.3502,53656.5575
2013-08-05 09:45:00,48.21,48.32,48.21,48.23,15924.53595699361,29.3502,29.4171,29.3502,29.3623,15924.536
2013-08-05 09:50:00,48.24,48.47,48.21,48.43,16938.837610305305,29.3684,29.5085,29.3502,29.4841,16938.8376
2013-08-05 09:55:00,48.43,48.49,48.4,48.45,10447.307029110458,29.4841,29.5206,29.4658,29.4963,10447.307
2013-08-05 10:00:00,48.45,48.5,48.44,48.45,26371.842986104068,29.4963,29.5267,29.4902,29.4963,26371.843
2013-08-05 10:05:00,48.46,48.47,48.38,48.4,21604.6252155391,29.5024,29.5085,29.4537,29.4658,21604.6252
2013-08-05 10:10:00,48.4,48.41,48.33,48.36,10650.167359772797,29.4658,29.4719,29.4232,29.4415,10650.1674
2013-08-05 10:15:00,48.39,48.41,48.37,48.37,12678.770666396187,29.4598,29.4719,29.4476,29.4476,12678.7707
2013-08-05 10:20:00,48.35,48.4,48.29,48.34,19474.59174358454,29.4354,29.4658,29.3989,29.4293,19474.5917
2013-08-05 10:25:00,48.34,48.4,48.34,48.36,18866.010751597525,29.4293,29.4658,29.4293,29.4415,18866.0108
2013-08-05 10:30:00,48.35,48.44,48.35,48.43,9433.005375798764,29.4354,29.4902,29.4354,29.4841,9433.0054
2013-08-05 10:35:00,48.44,48.46,48.4,48.45,29110.457450045644,29.4902,29.5024,29.4658,29.4963,29110.4575
2013-08-05 10:40:00,48.45,48.51,48.43,48.5,10244.44669844812,29.4963,29.5328,29.4841,29.5267,10244.4467
2013-08-05 10:45:00,48.5,48.52,48.41,48.41,17445.988436961154,29.5267,29.5389,29.4719,29.4719,17445.9884
2013-08-05 10:50:00,48.42,48.44,48.39,48.41,14910.234303681917,29.478,29.4902,29.4598,29.4719,14910.2343
2013-08-05 10:55:00,48.4,48.43,48.38,48.43,9230.145045136424,29.4658,29.4841,29.4537,29.4841,9230.145
2013-08-05 11:00:00,48.43,48.43,48.37,48.37,16330.256618318288,29.4841,29.4841,29.4476,29.4476,16330.2566
2013-08-05 11:05:00,48.36,48.36,48.25,48.26,49497.92068161071,29.4415,29.4415,29.3745,29.3806,49497.9207
2013-08-05 11:10:00,48.26,48.36,48.26,48.35,15518.815295668932,29.3806,29.4415,29.3806,29.4354,15518.8153
2013-08-05 11:15:00,48.36,48.37,48.35,48.35,4260.066943909119,29.4415,29.4476,29.4354,29.4354,4260.0669
2013-08-05 11:20:00,48.36,48.36,48.3,48.31,12171.61983974034,29.4415,29.4415,29.405,29.411,12171.6198
2013-08-05 11:25:00,48.33,48.4,48.33,48.39,6897.2512425195255,29.4232,29.4658,29.4232,29.4598,6897.2512
2013-08-05 11:30:00,48.37,48.37,48.3,48.3,3448.6256212597627,29.4476,29.4476,29.405,29.405,3448.6256
2013-08-05 11:35:00,48.3,48.33,48.3,48.32,8925.854549142916,29.405,29.4232,29.405,29.4171,8925.8545
2013-08-05 11:40:00,48.32,48.35,48.29,48.3,17851.70909828583,29.4171,29.4354,29.3989,29.405,17851.7091
2013-08-05 11:45:00,48.3,48.34,48.29,48.34,10650.167359772797,29.405,29.4293,29.3989,29.4293,10650.1674
2013-08-05 11:50:00,48.34,48.34,48.29,48.3,8722.994218480577,29.4293,29.4293,29.3989,29.405,8722.9942
2013-08-05 11:55:00,48.3,48.31,48.29,48.31,4158.636778577949,29.405,29.411,29.3989,29.411,4158.6368
2013-08-05 12:00:00,48.31,48.31,48.28,48.3,16634.547114311797,29.411,29.411,29.3928,29.405,16634.5471
2013-08-05 12:05:00,48.31,48.36,48.29,48.36,24748.960340805355,29.411,29.4415,29.3989,29.4415,24748.9603
2013-08-05 12:10:00,48.36,48.41,48.34,48.41,15214.524799675424,29.4415,29.4719,29.4293,29.4719,15214.5248
2013-08-05 12:15:00,48.41,48.45,48.41,48.42,11258.748351759814,29.4719,29.4963,29.4719,29.478,11258.7484
2013-08-05 12:20:00,48.42,48.43,48.34,48.37,16634.547114311797,29.478,29.4841,29.4293,29.4476,16634.5471
2013-08-05 12:25:00,48.37,48.37,48.32,48.37,31646.211583324883,29.4476,29.4476,29.4171,29.4476,31646.2116
2013-08-05 12:30:00,48.37,48.4,48.27,48.27,107211.68475504615,29.4476,29.4658,29.3867,29.3867,107211.6848
2013-08-05 12:35:00,48.27,48.3,48.11,48.11,115934.67897352672,29.3867,29.405,29.2893,29.2893,115934.679
2013-08-05 12:40:00,48.12,48.14,48.08,48.11,28197.58596206512,29.2954,29.3076,29.271,29.2893,28197.586
2013-08-05 12:45:00,48.11,48.13,48.08,48.11,21908.91571153261,29.2893,29.3015,29.271,29.2893,21908.9157
2013-08-05 12:50:00,48.12,48.17,48.12,48.16,9128.714879805257,29.2954,29.3258,29.2954,29.3197,9128.7149
2013-08-05 12:55:00,48.16,48.17,48.15,48.16,18358.85992494168,29.3197,29.3258,29.3136,29.3197,18358.8599
2013-08-05 13:00:00,48.16,48.2,48.16,48.2,10244.44669844812,29.3197,29.3441,29.3197,29.3441,10244.4467
2013-08-05 13:05:00,48.2,48.2,48.12,48.14,16533.116948980627,29.3441,29.3441,29.2954,29.3076,16533.1169
2013-08-05 13:10:00,48.14,48.15,48.09,48.09,16330.256618318288,29.3076,29.3136,29.2771,29.2771,16330.2566
2013-08-05 13:15:00,48.09,48.1,48.05,48.05,12780.200831727356,29.2771,29.2832,29.2528,29.2528,12780.2008
2013-08-05 13:20:00,48.05,48.11,48.05,48.11,8215.843391824728,29.2528,29.2893,29.2528,29.2893,8215.8434
2013-08-05 13:25:00,48.12,48.12,48.09,48.09,6288.670250532508,29.2954,29.2954,29.2771,29.2771,6288.6703
2013-08-05 13:30:00,48.08,48.1,48.0,48.01,51323.66365757176,29.271,29.2832,29.2223,29.2284,51323.6637
2013-08-05 13:35:00,48.02,48.02,47.86,47.88,59640.93721472766,29.2345,29.2345,29.1371,29.1493,59640.9372
2013-08-05 13:40:00,47.88,47.94,47.87,47.94,18967.440916928696,29.1493,29.1858,29.1432,29.1858,18967.4409
2013-08-05 13:45:00,47.94,47.97,47.93,47.96,6187.240085201339,29.1858,29.2041,29.1797,29.198,6187.2401
2013-08-05 13:50:00,47.96,47.97,47.92,47.97,18866.010751597525,29.198,29.2041,29.1736,29.2041,18866.0108
2013-08-05 13:55:00,47.97,48.02,47.95,47.96,23734.658687493666,29.2041,29.2345,29.1919,29.198,23734.6587
2013-08-05 14:00:00,47.96,48.0,47.91,47.94,35399.12770057815,29.198,29.2223,29.1675,29.1858,35399.1277
2013-08-05 14:05:00,47.94,47.97,47.91,47.92,45542.1442336951,29.1858,29.2041,29.1675,29.1736,45542.1442
2013-08-05 14:10:00,47.91,47.97,47.9,47.9,41687.79795111066,29.1675,29.2041,29.1614,29.1614,41687.798
2013-08-05 14:15:00,47.9,47.96,47.9,47.95,29414.74794603915,29.1614,29.198,29.1614,29.1919,29414.7479
2013-08-05 14:20:00,47.95,47.96,47.93,47.94,21908.91571153261,29.1919,29.198,29.1797,29.1858,21908.9157
2013-08-05 14:25:00,47.95,47.95,47.9,47.93,15823.10579166244,29.1919,29.1919,29.1614,29.1797,15823.1058
2013-08-05 14:30:00,47.93,47.95,47.9,47.9,16837.407444974135,29.1797,29.1919,29.1614,29.1614,16837.4074
2013-08-05 14:35:00,47.9,47.94,47.89,47.94,21604.6252155391,29.1614,29.1858,29.1554,29.1858,21604.6252
2013-08-05 14:40:00,47.94,47.96,47.92,47.93,53859.417790851,29.1858,29.198,29.1736,29.1797,53859.4178
2013-08-05 14:45:00,47.92,47.93,47.9,47.92,15924.53595699361,29.1736,29.1797,29.1614,29.1736,15924.536
2013-08-05 14:50:00,47.92,47.95,47.91,47.91,14707.373973019576,29.1736,29.1919,29.1675,29.1675,14707.374
2013-08-05 14:55:00,47.92,47.94,47.9,47.9,37123.44051120804,29.1736,29.1858,29.1614,29.1614,37123.4405
2013-08-05 15:00:00,47.9,47.92,47.88,47.92,53656.55746018866,29.1614,29.1736,29.1493,29.1736,53656.5575
2013-08-05 15:05:00,47.93,47.97,47.9,47.95,70493.9649051628,29.1797,29.2041,29.1614,29.1919,70493.9649
2013-08-05 15:10:00,47.94,47.97,47.92,47.97,41079.216959123645,29.1858,29.2041,29.1736,29.2041,41079.217
2013-08-05 15:15:00,47.96,47.97,47.94,47.95,24140.37934881834,29.198,29.2041,29.1858,29.1919,24140.3793
2013-08-05 15:20:00,47.94,47.96,47.91,47.94,41890.658281773,29.1858,29.198,29.1675,29.1858,41890.6583
2013-08-05 15:25:00,47.94,47.97,47.94,47.95,31341.92108733137,29.1858,29.2041,29.1858,29.1919,31341.9211
2013-08-05 15:30:00,47.96,47.97,47.94,47.96,31849.07191398722,29.198,29.2041,29.1858,29.198,31849.0719
2013-08-05 15:35:00,47.96,47.98,47.96,47.96,45136.423572370426,29.198,29.2101,29.198,29.198,45136.4236
2013-08-05 15:40:00,47.97,47.98,47.95,47.97,31747.64174865605,29.2041,29.2101,29.1919,29.2041,31747.6417
2013-08-05 15:45:00,47.97,48.0,47.95,47.95,75768.33350238361,29.2041,29.2223,29.1919,29.1919,75768.3335
2013-08-05 15:50:00,47.96,48.0,47.92,47.92,111776.04219494878,29.198,29.2223,29.1736,29.1736,111776.0422
2013-08-05 15:55:00,47.92,47.96,47.9,47.94,142915.10295161782,29.1736,29.198,29.1614,29.1858,142915.103
2013-08-06 09:30:00,47.86,48.01,47.86,48.0,88041.38350745512,29.1371,29.2284,29.1371,29.2223,88041.3835
2013-08-06 09:35:00,47.95,48.11,47.94,48.03,38644.89299117558,29.1919,29.2893,29.1858,29.2406,38644.893
2013-08-06 09:40:00,48.03,48.11,47.96,47.99,27284.714474084594,29.2406,29.2893,29.198,29.2162,27284.7145
2013-08-06 09:45:00,47.98,47.99,47.92,47.93,32559.08307130541,29.2101,29.2162,29.1736,29.1797,32559.0831
2013-08-06 09:50:00,47.95,47.98,47.82,47.86,29110.457450045644,29.1919,29.2101,29.1127,29.1371,29110.4575
2013-08-06 09:55:00,47.86,47.86,47.75,47.83,13794.502485039053,29.1371,29.1371,29.0701,29.1188,13794.5025
2013-08-06 10:00:00,47.8,47.82,47.76,47.82,15518.815295668932,29.1006,29.1127,29.0762,29.1127,15518.8153
2013-08-06 10:05:00,47.82,47.82,47.74,47.75,19981.74257024039,29.1127,29.1127,29.064,29.0701,19981.7426
2013-08-06 10:10:00,47.76,47.78,47.7,47.76,25661.83182878588,29.0762,29.0884,29.0397,29.0762,25661.8318
2013-08-06 10:15:00,47.77,47.85,47.74,47.85,26067.55249011056,29.0823,29.131,29.064,29.131,26067.5525
2013-08-06 10:20:00,47.85,47.88,47.82,47.84,25763.26199411705,29.131,29.1493,29.1127,29.1249,25763.262
2013-08-06 10:25:00,47.84,47.94,47.84,47.9,31139.06075666904,29.1249,29.1858,29.1249,29.1614,31139.0608
2013-08-06 10:30:00,47.9,47.9,47.72,47.72,42702.09960442236,29.1614,29.1614,29.0519,29.0519,42702.0996
2013-08-06 10:35:00,47.72,47.84,47.72,47.83,25256.111167461204,29.0519,29.1249,29.0519,29.1188,25256.1112
2013-08-06 10:40:00,47.83,47.84,47.79,47.84,20488.89339689624,29.1188,29.1249,29.0945,29.1249,20488.8934
2013-08-06 10:45:00,47.84,47.84,47.8,47.81,19576.02190891571,29.1249,29.1249,29.1006,29.1066,19576.0219
2013-08-06 10:50:00,47.8,47.82,47.76,47.78,24038.94918348717,29.1006,29.1127,29.0762,29.0884,24038.9492
2013-08-06 10:55:00,47.78,47.82,47.78,47.81,36007.70869256517,29.0884,29.1127,29.0884,29.1066,36007.7087
2013-08-06 11:00:00,47.8,47.87,47.77,47.87,34993.40703925347,29.1006,29.1432,29.0823,29.1432,34993.407
2013-08-06 11:05:00,47.87,47.9,47.85,47.9,25256.111167461204,29.1432,29.1614,29.131,29.1614,25256.1112
2013-08-06 11:10:00,47.9,47.92,47.89,47.9,16330.256618318288,29.1614,29.1736,29.1554,29.1614,16330.2566
2013-08-06 11:15:00,47.9,47.91,47.9,47.9,14403.083477026068,29.1614,29.1675,29.1614,29.1614,14403.0835
2013-08-06 11:20:00,47.9,47.91,47.81,47.87,24850.39050613653,29.1614,29.1675,29.1066,29.1432,24850.3905
2013-08-06 11:25:00,47.88,47.9,47.87,47.87,10853.027690435136,29.1493,29.1614,29.1432,29.1432,10853.0277
2013-08-06 11:30:00,47.87,47.87,47.8,47.81,9940.15620245461,29.1432,29.1432,29.1006,29.1066,9940.1562
2013-08-06 11:35:00,47.81,47.88,47.8,47.81,48077.89836697434,29.1066,29.1493,29.1006,29.1066,48077.8984
2013-08-06 11:40:00,47.8,47.84,47.79,47.84,46962.16654833147,29.1006,29.1249,29.0945,29.1249,46962.1665
2013-08-06 11:45:00,47.84,47.85,47.82,47.83,12171.61983974034,29.1249,29.131,29.1127,29.1188,12171.6198
2013-08-06 11:50:00,47.83,47.86,47.81,47.82,16735.977279642964,29.1188,29.1371,29.1066,29.1127,16735.9773
2013-08-06 11:55:00,47.82,47.87,47.81,47.87,4868.647935896135,29.1127,29.1432,29.1066,29.1432,4868.6479
2013-08-06 12:00:00,47.87,47.9,47.84,47.86,49193.6301856172,29.1432,29.1614,29.1249,29.1371,49193.6302
2013-08-06 12:05:00,47.85,47.87,47.85,47.85,7201.541738513034,29.131,29.1432,29.131,29.131,7201.5417
2013-08-06 12:10:00,47.84,47.84,47.82,47.83,19474.59174358454,29.1249,29.1249,29.1127,29.1188,19474.5917
2013-08-06 12:15:00,47.82,47.85,47.78,47.85,18866.010751597525,29.1127,29.131,29.0884,29.131,18866.0108
2013-08-06 12:20:00,47.85,47.85,47.8,47.84,46049.29506035095,29.131,29.131,29.1006,29.1249,46049.2951
2013-08-06 12:25:00,47.84,47.86,47.83,47.86,13287.351658383202,29.1249,29.1371,29.1188,29.1371,13287.3517
2013-08-06 12:30:00,47.86,47.88,47.82,47.83,19677.45207424688,29.1371,29.1493,29.1127,29.1188,19677.4521
2013-08-06 12:35:00,47.83,47.84,47.79,47.79,8621.564053149406,29.1188,29.1249,29.0945,29.0945,8621.5641
2013-08-06 12:40:00,47.8,47.86,47.8,47.83,13693.07231970788,29.1006,29.1371,29.1006,29.1188,13693.0723
2013-08-06 12:45:00,47.83,47.84,47.77,47.77,33066.233897961254,29.1188,29.1249,29.0823,29.0823,33066.2339
2013-08-06 12:50:00,47.77,47.86,47.77,47.84,50309.36200426007,29.0823,29.1371,29.0823,29.1249,50309.362
2013-08-06 12:55:00,47.83,47.84,47.83,47.84,8317.273557155899,29.1188,29.1249,29.1188,29.1249,8317.2736
2013-08-06 13:00:00,47.84,47.86,47.84,47.86,4564.357439902627,29.1249,29.1371,29.1249,29.1371,4564.3574
2013-08-06 13:05:00,47.85,47.86,47.84,47.84,5071.508266558474,29.131,29.1371,29.1249,29.1249,5071.5083
2013-08-06 13:10:00,47.84,47.84,47.77,47.77,12780.200831727356,29.1249,29.1249,29.0823,29.0823,12780.2008
2013-08-06 13:15:00,47.75,47.77,47.75,47.76,9635.865706461102,29.0701,29.0823,29.0701,29.0762,9635.8657
2013-08-06 13:20:00,47.76,47.77,47.74,47.74,6795.821077188356,29.0762,29.0823,29.064,29.064,6795.8211
2013-08-06 13:25:00,47.74,47.75,47.73,47.73,5680.089258545491,29.064,29.0701,29.0579,29.0579,5680.0893
2013-08-06 13:30:00,47.73,47.78,47.73,47.75,16431.686783649457,29.0579,29.0884,29.0579,29.0701,16431.6868
2013-08-06 13:35:00,47.74,47.75,47.72,47.72,5680.089258545491,29.064,29.0701,29.0519,29.0519,5680.0893
2013-08-06 13:40:00,47.72,47.73,47.68,47.69,6897.2512425195255,29.0519,29.0579,29.0275,29.0336,6897.2512
2013-08-06 13:45:00,47.69,47.7,47.65,47.67,17040.267775636476,29.0336,29.0397,29.0092,29.0214,17040.2678
2013-08-06 13:50:00,47.65,47.66,47.61,47.64,16938.837610305305,29.0092,29.0153,28.9849,29.0032,16938.8376
2013-08-06 13:55:00,47.65,47.67,47.65,47.65,5274.368597220813,29.0092,29.0214,29.0092,29.0092,5274.3686
2013-08-06 14:00:00,47.65,47.65,47.58,47.59,17445.988436961154,29.0092,29.0092,28.9666,28.9727,17445.9884
2013-08-06 14:05:00,47.58,47.63,47.58,47.6,11765.89917841566,28.9666,28.9971,28.9666,28.9788,11765.8992
2013-08-06 14:10:00,47.6,47.62,47.56,47.56,12374.480170402678,28.9788,28.991,28.9544,28.9544,12374.4802
2013-08-06 14:15:00,47.56,47.56,47.5,47.52,17344.558271629983,28.9544,28.9544,28.9179,28.9301,17344.5583
2013-08-06 14:20:00,47.5,47.51,47.46,47.51,15924.53595699361,28.9179,28.924,28.8936,28.924,15924.536
2013-08-06 14:25:00,47.52,47.59,47.52,47.55,20286.033066233897,28.9301,28.9727,28.9301,28.9484,20286.0331
2013-08-06 14:30:00,47.54,47.59,47.49,47.52,37529.16117253271,28.9423,28.9727,28.9118,28.9301,37529.1612
2013-08-06 14:35:00,47.51,47.52,47.45,47.47,10447.307029110458,28.924,28.9301,28.8875,28.8997,10447.307
2013-08-06 14:40:00,47.46,47.47,47.4,47.47,32863.37356729891,28.8936,28.8997,28.857,28.8997,32863.3736
2013-08-06 14:45:00,47.48,47.52,47.47,47.47,13591.642154376712,28.9057,28.9301,28.8997,28.8997,13591.6422
2013-08-06 14:50:00,47.47,47.48,47.44,47.48,30226.189268688508,28.8997,28.9057,28.8814,28.9057,30226.1893
2013-08-06 14:55:00,47.48,47.5,47.48,47.49,10853.027690435136,28.9057,28.9179,28.9057,28.9118,10853.0277
2013-08-06 15:00:00,47.5,47.56,47.5,47.53,21198.904554214423,28.9179,28.9544,28.9179,28.9362,21198.9046
2013-08-06 15:05:00,47.54,47.54,47.48,47.5,19677.45207424688,28.9423,28.9423,28.9057,28.9179,19677.4521
2013-08-06 15:10:00,47.5,47.58,47.5,47.57,19981.74257024039,28.9179,28.9666,28.9179,28.9605,19981.7426
2013-08-06 15:15:00,47.57,47.58,47.54,47.58,20488.89339689624,28.9605,28.9666,28.9423,28.9666,20488.8934
2013-08-06 15:20:00,47.58,47.6,47.56,47.56,14098.79298103256,28.9666,28.9788,28.9544,28.9544,14098.793
2013-08-06 15:25:00,47.56,47.58,47.55,47.55,13997.36281570139,28.9544,28.9666,28.9484,28.9484,13997.3628
2013-08-06 15:30:00,47.55,47.57,47.52,47.53,25661.83182878588,28.9484,28.9605,28.9301,28.9362,25661.8318
2013-08-06 15:35:00,47.53,47.56,47.52,47.56,29414.74794603915,28.9362,28.9544,28.9301,28.9544,29414.7479
2013-08-06 15:40:00,47.55,47.6,47.55,47.58,36920.580180545694,28.9484,28.9788,28.9484,28.9666,36920.5802
2013-08-06 15:45:00,47.58,47.62,47.56,47.56,55989.45126280556,28.9666,28.991,28.9544,28.9544,55989.4513
2013-08-06 15:50:00,47.56,47.56,47.52,47.54,61973.83101734456,28.9544,28.9544,28.9301,28.9423,61973.831
2013-08-06 15:55:00,47.53,47.57,47.53,47.57,94431.4839233188,28.9362,28.9605,28.9362,28.9605,94431.4839
2013-08-07 09:30:00,47.44,47.57,47.41,47.5,24038.94918348717,28.8814,28.9605,28.8631,28.9179,24038.9492
2013-08-07 09:35:00,47.51,47.61,47.47,47.56,13287.351658383202,28.924,28.9849,28.8997,28.9544,13287.3517
2013-08-07 09:40:00,47.63,47.76,47.61,47.75,18460.290090272847,28.9971,29.0762,28.9849,29.0701,18460.2901
2013-08-07 09:45:00,47.75,47.9,47.71,47.9,48686.47935896136,29.0701,29.1614,29.0458,29.1614,48686.4794
2013-08-07 09:50:00,47.9,47.9,47.8,47.81,31443.35125266254,29.1614,29.1614,29.1006,29.1066,31443.3513
2013-08-07 09:55:00,47.8,47.8,47.54,47.58,19474.59174358454,29.1006,29.1006,28.9423,28.9666,19474.5917
2013-08-07 10:00:00,47.58,47.59,47.35,47.37,111776.04219494878,28.9666,28.9727,28.8266,28.8388,111776.0422
2013-08-07 10:05:00,47.36,47.36,47.26,47.33,42397.809108428846,28.8327,28.8327,28.7718,28.8144,42397.8091
2013-08-07 10:10:00,47.32,47.33,47.02,47.14,55279.440105487374,28.8083,28.8144,28.6257,28.6988,55279.4401
2013-08-07 10:15:00,47.16,47.23,47.05,47.23,51120.80332690942,28.7109,28.7535,28.644,28.7535,51120.8033
2013-08-07 10:20:00,47.24,47.25,47.06,47.06,36920.580180545694,28.7596,28.7657,28.6501,28.6501,36920.5802
2013-08-07 10:25:00,47.07,47.17,47.06,47.12,21198.904554214423,28.6561,28.717,28.6501,28.6866,21198.9046
2013-08-07 10:30:00,47.12,47.14,47.06,47.13,27791.86530074044,28.6866,28.6988,28.6501,28.6927,27791.8653
2013-08-07 10:35:00,47.14,47.15,46.99,47.01,36007.70869256517,28.6988,28.7048,28.6074,28.6196,36007.7087
2013-08-07 10:40:00,47.01,47.14,47.01,47.12,33370.524393954765,28.6196,28.6988,28.6196,28.6866,33370.5244
2013-08-07 10:45:00,47.11,47.3,47.11,47.28,41586.36778577949,28.6805,28.7962,28.6805,28.784,41586.3678
2013-08-07 10:50:00,47.29,47.37,47.28,47.33,40267.77563647429,28.7901,28.8388,28.784,28.8144,40267.7756
2013-08-07 10:55:00,47.33,47.34,47.3,47.31,20488.89339689624,28.8144,28.8205,28.7962,28.8023,20488.8934
2013-08-07 11:00:00,47.31,47.45,47.31,47.43,28603.306623389795,28.8023,28.8875,28.8023,28.8753,28603.3066
2013-08-07 11:05:00,47.44,47.5,47.44,47.48,17851.70909828583,28.8814,28.9179,28.8814,28.9057,17851.7091
2013-08-07 11:10:00,47.49,47.53,47.48,47.53,18967.440916928696,28.9118,28.9362,28.9057,28.9362,18967.4409
2013-08-07 11:15:00,47.53,47.53,47.46,47.47,22720.357034181965,28.9362,28.9362,28.8936,28.8997,22720.357
2013-08-07 11:20:00,47.47,47.5,47.46,47.47,14403.083477026068,28.8997,28.9179,28.8936,28.8997,14403.0835
2013-08-07 11:25:00,47.48,47.51,47.37,47.37,28907.597119383303,28.9057,28.924,28.8388,28.8388,28907.5971
2013-08-07 11:30:00,47.36,47.39,47.35,47.37,16634.547114311797,28.8327,28.851,28.8266,28.8388,16634.5471
2013-08-07 11:35:00,47.39,47.4,47.3,47.31,11360.178517090982,28.851,28.857,28.7962,28.8023,11360.1785
2013-08-07 11:40:00,47.3,47.37,47.3,47.36,13185.921493052034,28.7962,28.8388,28.7962,28.8327,13185.9215
2013-08-07 11:45:00,47.35,47.39,47.33,47.39,15620.245461000102,28.8266,28.851,28.8144,28.851,15620.2455
2013-08-07 11:50:00,47.4,47.44,47.37,47.41,36819.15001521452,28.857,28.8814,28.8388,28.8631,36819.15
2013-08-07 11:55:00,47.42,47.42,47.31,47.31,20387.463231565067,28.8692,28.8692,28.8023,28.8023,20387.4632
2013-08-07 12:00:00,47.33,47.34,47.27,47.28,23633.22852216249,28.8144,28.8205,28.7779,28.784,23633.2285
2013-08-07 12:05:00,47.27,47.28,47.21,47.25,12881.630997058524,28.7779,28.784,28.7414,28.7657,12881.631
2013-08-07 12:10:00,47.25,47.33,47.25,47.31,12171.61983974034,28.7657,28.8144,28.7657,28.8023,12171.6198
2013-08-07 12:15:00,47.34,47.36,47.31,47.32,5882.94958920783,28.8205,28.8327,28.8023,28.8083,5882.9496
2013-08-07 12:20:00,47.32,47.34,47.28,47.28,9737.29587179227,28.8083,28.8205,28.784,28.784,9737.2959
2013-08-07 12:25:00,47.29,47.32,47.27,47.32,21401.764884876764,28.7901,28.8083,28.7779,28.8083,21401.7649
2013-08-07 12:30:00,47.31,47.31,47.26,47.26,14910.234303681917,28.8023,28.8023,28.7718,28.7718,14910.2343
2013-08-07 12:35:00,47.26,47.27,47.24,47.26,12070.18967440917,28.7718,28.7779,28.7596,28.7718,12070.1897
2013-08-07 12:40:00,47.25,47.28,47.24,47.27,10853.027690435136,28.7657,28.784,28.7596,28.7779,10853.0277
2013-08-07 12:45:00,47.29,47.33,47.28,47.31,20083.17273557156,28.7901,28.8144,28.784,28.8023,20083.1727
2013-08-07 12:50:00,47.31,47.33,47.3,47.32,10751.597525103964,28.8023,28.8144,28.7962,28.8083,10751.5975
2013-08-07 12:55:00,47.32,47.33,47.28,47.32,13388.781823714373,28.8083,28.8144,28.784,28.8083,13388.7818
2013-08-07 13:00:00,47.33,47.33,47.3,47.31,13185.921493052034,28.8144,28.8144,28.7962,28.8023,13185.9215
2013-08-07 13:05:00,47.32,47.33,47.31,47.32,9230.145045136424,28.8083,28.8144,28.8023,28.8083,9230.145
2013-08-07 13:10:00,47.33,47.33,47.25,47.27,15721.67562633127,28.8144,28.8144,28.7657,28.7779,15721.6756
2013-08-07 13:15:00,47.26,47.3,47.26,47.29,10954.457855766304,28.7718,28.7962,28.7718,28.7901,10954.4579
2013-08-07 13:20:00,47.3,47.3,47.26,47.28,11258.748351759814,28.7962,28.7962,28.7718,28.784,11258.7484
2013-08-07 13:25:00,47.27,47.28,47.2,47.2,29617.60827670149,28.7779,28.784,28.7353,28.7353,29617.6083
2013-08-07 13:30:00,47.2,47.21,47.13,47.2,32356.22274064307,28.7353,28.7414,28.6927,28.7353,32356.2227
2013-08-07 13:35:00,47.2,47.28,47.2,47.23,22416.066538188457,28.7353,28.784,28.7353,28.7535,22416.0665
2013-08-07 13:40:00,47.23,47.25,47.21,47.21,10143.016533116948,28.7535,28.7657,28.7414,28.7414,10143.0165
2013-08-07 13:45:00,47.21,47.21,47.18,47.2,8114.413226493559,28.7414,28.7414,28.7231,28.7353,8114.4132
2013-08-07 13:50:00,47.2,47.2,47.2,47.2,12780.200831727356,28.7353,28.7353,28.7353,28.7353,12780.2008
2013-08-07 13:55:00,47.2,47.3,47.2,47.22,29009.02728471448,28.7353,28.7962,28.7353,28.7475,29009.0273
2013-08-07 14:00:00,47.23,47.29,47.22,47.26,21807.48554620144,28.7535,28.7901,28.7475,28.7718,21807.4855
2013-08-07 14:05:00,47.26,47.26,47.19,47.19,6592.960746526017,28.7718,28.7718,28.7292,28.7292,6592.9607
2013-08-07 14:10:00,47.19,47.23,47.19,47.23,12780.200831727356,28.7292,28.7535,28.7292,28.7535,12780.2008
2013-08-07 14:15:00,47.24,47.25,47.21,47.21,13185.921493052034,28.7596,28.7657,28.7414,28.7414,13185.9215
2013-08-07 14:20:00,47.21,47.22,47.19,47.19,26980.423978091083,28.7414,28.7475,28.7292,28.7292,26980.424
2013-08-07 14:25:00,47.19,47.2,47.17,47.2,18358.85992494168,28.7292,28.7353,28.717,28.7353,18358.8599
2013-08-07 14:30:00,47.21,47.23,47.17,47.19,26067.55249011056,28.7414,28.7535,28.717,28.7292,26067.5525
2013-08-07 14:35:00,47.19,47.19,47.17,47.18,11157.318186428643,28.7292,28.7292,28.717,28.7231,11157.3182
2013-08-07 14:40:00,47.18,47.2,47.17,47.18,17141.697940967642,28.7231,28.7353,28.717,28.7231,17141.6979
2013-08-07 14:45:00,47.17,47.2,47.17,47.2,39354.90414849376,28.717,28.7353,28.717,28.7353,39354.9041
2013-08-07 14:50:00,47.2,47.2,47.15,47.17,18358.85992494168,28.7353,28.7353,28.7048,28.717,18358.8599
2013-08-07 14:55:00,47.17,47.21,47.17,47.2,17445.988436961154,28.717,28.7414,28.717,28.7353,17445.9884
2013-08-07 15:00:00,47.2,47.22,47.18,47.22,22213.20620752612,28.7353,28.7475,28.7231,28.7475,22213.2062
2013-08-07 15:05:00,47.22,47.25,47.2,47.25,20387.463231565067,28.7475,28.7657,28.7353,28.7657,20387.4632
2013-08-07 15:10:00,47.24,47.29,47.24,47.29,18663.150420935188,28.7596,28.7901,28.7596,28.7901,18663.1504
2013-08-07 15:15:00,47.29,47.34,47.27,47.34,36920.580180545694,28.7901,28.8205,28.7779,28.8205,36920.5802
2013-08-07 15:20:00,47.34,47.36,47.32,47.32,39456.33431382493,28.8205,28.8327,28.8083,28.8083,39456.3343
2013-08-07 15:25:00,47.32,47.35,47.31,47.35,18967.440916928696,28.8083,28.8266,28.8023,28.8266,18967.4409
2013-08-07 15:30:00,47.35,47.36,47.28,47.3,28907.597119383303,28.8266,28.8327,28.784,28.7962,28907.5971
2013-08-07 15:35:00,47.3,47.35,47.29,47.35,19880.31240490922,28.7962,28.8266,28.7901,28.8266,19880.3124
2013-08-07 15:40:00,47.35,47.35,47.31,47.32,38340.60249518207,28.8266,28.8266,28.8023,28.8083,38340.6025
2013-08-07 15:45:00,47.33,47.33,47.31,47.31,29110.457450045644,28.8144,28.8144,28.8023,28.8023,29110.4575
2013-08-07 15:50:00,47.31,47.32,47.27,47.28,58220.91490009129,28.8023,28.8083,28.7779,28.784,58220.9149
2013-08-07 15:55:00,47.29,47.34,47.27,47.3,119991.88558677353,28.7901,28.8205,28.7779,28.7962,119991.8856
2013-08-08 09:30:00,47.58,47.68,47.55,47.57,33877.67522061061,28.9666,29.0275,28.9484,28.9605,33877.6752
2013-08-08 09:35:00,47.59,47.73,47.58,47.73,33776.24505527944,28.9727,29.0579,28.9666,29.0579,33776.2451
2013-08-08 09:40:00,47.73,47.86,47.67,47.78,84491.32772086418,29.0579,29.1371,29.0214,29.0884,84491.3277
2013-08-08 09:45:00,47.79,47.86,47.68,47.7,29719.03844203266,29.0945,29.1371,29.0275,29.0397,29719.0384
2013-08-08 09:50:00,47.71,47.78,47.68,47.76,23430.36819150015,29.0458,29.0884,29.0275,29.0762,23430.3682
2013-08-08 09:55:00,47.78,47.83,47.72,47.82,36109.13885789634,29.0884,29.1188,29.0519,29.1127,36109.1389
2013-08-08 10:00:00,47.82,47.9,47.73,47.73,52642.255806876965,29.1127,29.1614,29.0579,29.0579,52642.2558
2013-08-08 10:05:00,47.72,47.74,47.65,47.73,31544.781417993712,29.0519,29.064,29.0092,29.0579,31544.7814
2013-08-08 10:10:00,47.73,47.73,47.6,47.61,26371.842986104068,29.0579,29.0579,28.9788,28.9849,26371.843
2013-08-08 10:15:00,47.61,47.65,47.6,47.65,28096.15579673395,28.9849,29.0092,28.9788,29.0092,28096.1558
2013-08-08 10:20:00,47.64,47.73,47.62,47.65,23024.64753017548,29.0032,29.0579,28.991,29.0092,23024.6475
2013-08-08 10:25:00,47.65,47.66,47.57,47.62,25053.250836798863,29.0092,29.0153,28.9605,28.991,25053.2508
2013-08-08 10:30:00,47.61,47.64,47.57,47.58,28603.306623389795,28.9849,29.0032,28.9605,28.9666,28603.3066
2013-08-08 10:35:00,47.58,47.59,47.41,47.43,24850.39050613653,28.9666,28.9727,28.8631,28.8753,24850.3905
2013-08-08 10:40:00,47.42,47.48,47.4,47.47,31139.06075666904,28.8692,28.9057,28.857,28.8997,31139.0608
2013-08-08 10:45:00,47.47,47.5,47.42,47.5,18460.290090272847,28.8997,28.9179,28.8692,28.9179,18460.2901
2013-08-08 10:50:00,47.5,47.58,47.48,47.58,45339.28390303276,28.9179,28.9666,28.9057,28.9666,45339.2839
2013-08-08 10:55:00,47.58,47.58,47.49,47.54,47266.45704432498,28.9666,28.9666,28.9118,28.9423,47266.457
2013-08-08 11:00:00,47.54,47.59,47.51,47.57,14910.234303681917,28.9423,28.9727,28.924,28.9605,14910.2343
2013-08-08 11:05:00,47.59,47.66,47.59,47.65,15214.524799675424,28.9727,29.0153,28.9727,29.0092,15214.5248
2013-08-08 11:10:00,47.65,47.68,47.58,47.6,19981.74257024039,29.0092,29.0275,28.9666,28.9788,19981.7426
2013-08-08 11:15:00,47.6,47.68,47.58,47.61,31037.630591337864,28.9788,29.0275,28.9666,28.9849,31037.6306
2013-08-08 11:20:00,47.61,47.62,47.55,47.59,58525.2053960848,28.9849,28.991,28.9484,28.9727,58525.2054
2013-08-08 11:25:00,47.58,47.61,47.54,47.58,55076.57977482503,28.9666,28.9849,28.9423,28.9666,55076.5798
2013-08-08 11:30:00,47.58,47.61,47.55,47.59,14707.373973019576,28.9666,28.9849,28.9484,28.9727,14707.374
2013-08-08 11:35:00,47.6,47.62,47.55,47.61,91388.57896338373,28.9788,28.991,28.9484,28.9849,91388.579
2013-08-08 11:40:00,47.6,47.61,47.48,47.49,15518.815295668932,28.9788,28.9849,28.9057,28.9118,15518.8153
2013-08-08 11:45:00,47.48,47.49,47.43,47.43,18460.290090272847,28.9057,28.9118,28.8753,28.8753,18460.2901
2013-08-08 11:50:00,47.43,47.47,47.42,47.42,14200.223146363727,28.8753,28.8997,28.8692,28.8692,14200.2231
2013-08-08 11:55:00,47.43,47.49,47.4,47.43,20286.033066233897,28.8753,28.9118,28.857,28.8753,20286.0331
2013-08-08 12:00:00,47.43,47.52,47.43,47.52,18663.150420935188,28.8753,28.9301,28.8753,28.9301,18663.1504
2013-08-08 12:05:00,47.54,47.54,47.47,47.49,58018.05456942895,28.9423,28.9423,28.8997,28.9118,58018.0546
2013-08-08 12:10:00,47.49,47.52,47.45,47.52,19068.871082259862,28.9118,28.9301,28.8875,28.9301,19068.8711
2013-08-08 12:15:00,47.52,47.58,47.49,47.5,16938.837610305305,28.9301,28.9666,28.9118,28.9179,16938.8376
2013-08-08 12:20:00,47.5,47.56,47.49,47.52,19271.731412922203,28.9179,28.9544,28.9118,28.9301,19271.7314
2013-08-08 12:25:00,47.52,47.55,47.51,47.53,14098.79298103256,28.9301,28.9484,28.924,28.9362,14098.793
2013-08-08 12:30:00,47.54,47.56,47.48,47.52,16025.96612232478,28.9423,28.9544,28.9057,28.9301,16025.9661
2013-08-08 12:35:00,47.53,47.55,47.47,47.48,14200.223146363727,28.9362,28.9484,28.8997,28.9057,14200.2231
2013-08-08 12:40:00,47.49,47.5,47.46,47.47,13084.491327720863,28.9118,28.9179,28.8936,28.8997,13084.4913
2013-08-08 12:45:00,47.47,47.5,47.47,47.48,10244.44669844812,28.8997,28.9179,28.8997,28.9057,10244.4467
2013-08-08 12:50:00,47.48,47.5,47.44,47.44,18257.42975961051,28.9057,28.9179,28.8814,28.8814,18257.4298
2013-08-08 12:55:00,47.45,47.46,47.42,47.44,25053.250836798863,28.8875,28.8936,28.8692,28.8814,25053.2508
2013-08-08 13:00:00,47.45,47.57,47.45,47.57,25053.250836798863,28.8875,28.9605,28.8875,28.9605,25053.2508
2013-08-08 13:05:00,47.56,47.63,47.54,47.54,21604.6252155391,28.9544,28.9971,28.9423,28.9423,21604.6252
2013-08-08 13:10:00,47.53,47.54,47.52,47.53,16127.396287655947,28.9362,28.9423,28.9301,28.9362,16127.3963
2013-08-08 13:15:00,47.53,47.54,47.48,47.48,20184.60290090273,28.9362,28.9423,28.9057,28.9057,20184.6029
2013-08-08 13:20:00,47.49,47.52,47.48,47.52,25864.69215944822,28.9118,28.9301,28.9057,28.9301,25864.6922
2013-08-08 13:25:00,47.51,47.51,47.46,47.48,21401.764884876764,28.924,28.924,28.8936,28.9057,21401.7649
2013-08-08 13:30:00,47.49,47.5,47.47,47.48,18764.580586266355,28.9118,28.9179,28.8997,28.9057,18764.5806
2013-08-08 13:35:00,47.48,47.49,47.43,47.43,17851.70909828583,28.9057,28.9118,28.8753,28.8753,17851.7091
2013-08-08 13:40:00,47.43,47.43,47.36,47.36,33979.10538594178,28.8753,28.8753,28.8327,28.8327,33979.1054
2013-08-08 13:45:00,47.36,47.37,47.31,47.33,75971.19383304595,28.8327,28.8388,28.8023,28.8144,75971.1938
2013-08-08 13:50:00,47.32,47.35,47.3,47.35,106805.96409372149,28.8083,28.8266,28.7962,28.8266,106805.9641
2013-08-08 13:55:00,47.35,47.41,47.35,47.41,26371.842986104068,28.8266,28.8631,28.8266,28.8631,26371.843
2013-08-08 14:00:00,47.4,47.44,47.34,47.35,23430.36819150015,28.857,28.8814,28.8205,28.8266,23430.3682
2013-08-08 14:05:00,47.35,47.39,47.35,47.38,25458.97149812354,28.8266,28.851,28.8266,28.8449,25458.9715
2013-08-08 14:10:00,47.38,47.39,47.35,47.36,26270.412820772897,28.8449,28.851,28.8266,28.8327,26270.4128
2013-08-08 14:15:00,47.35,47.37,47.34,47.37,20894.614058220915,28.8266,28.8388,28.8205,28.8388,20894.6141
2013-08-08 14:20:00,47.37,47.41,47.35,47.41,17953.139263617,28.8388,28.8631,28.8266,28.8631,17953.1393
2013-08-08 14:25:00,47.41,47.44,47.37,47.44,28197.58596206512,28.8631,28.8814,28.8388,28.8814,28197.586
2013-08-08 14:30:00,47.44,47.45,47.41,47.41,15721.67562633127,28.8814,28.8875,28.8631,28.8631,15721.6756
2013-08-08 14:35:00,47.4,47.4,47.35,47.37,21604.6252155391,28.857,28.857,28.8266,28.8388,21604.6252
2013-08-08 14:40:00,47.37,47.4,47.36,47.4,17851.70909828583,28.8388,28.857,28.8327,28.857,17851.7091
2013-08-08 14:45:00,47.39,47.4,47.36,47.36,19576.02190891571,28.851,28.857,28.8327,28.8327,19576.0219
2013-08-08 14:50:00,47.36,47.37,47.31,47.36,49903.64134293539,28.8327,28.8388,28.8023,28.8327,49903.6413
2013-08-08 14:55:00,47.36,47.37,47.32,47.34,18663.150420935188,28.8327,28.8388,28.8083,28.8205,18663.1504
2013-08-08 15:00:00,47.34,47.35,47.29,47.32,25560.40166345471,28.8205,28.8266,28.7901,28.8083,25560.4017
2013-08-08 15:05:00,47.3,47.34,47.3,47.32,43209.2504310782,28.7962,28.8205,28.7962,28.8083,43209.2504
2013-08-08 15:10:00,47.32,47.32,47.25,47.25,25256.111167461204,28.8083,28.8083,28.7657,28.7657,25256.1112
2013-08-08 15:15:00,47.26,47.3,47.25,47.27,29211.88761537681,28.7718,28.7962,28.7657,28.7779,29211.8876
2013-08-08 15:20:00,47.28,47.28,47.26,47.27,23836.08885282483,28.784,28.784,28.7718,28.7779,23836.0889
2013-08-08 15:25:00,47.27,47.31,47.27,47.31,24850.39050613653,28.7779,28.8023,28.7779,28.8023,24850.3905
2013-08-08 15:30:00,47.31,47.35,47.31,47.35,25154.68100213004,28.8023,28.8266,28.8023,28.8266,25154.681
2013-08-08 15:35:00,47.35,47.36,47.34,47.36,17851.70909828583,28.8266,28.8327,28.8205,28.8327,17851.7091
2013-08-08 15:40:00,47.36,47.38,47.34,47.34,49802.21117760422,28.8327,28.8449,28.8205,28.8205,49802.2112
2013-08-08 15:45:00,47.33,47.33,47.24,47.28,100010.14301653313,28.8144,28.8144,28.7596,28.784,100010.143
2013-08-08 15:50:00,47.28,47.33,47.28,47.33,39050.61365250025,28.784,28.8144,28.784,28.8144,39050.6137
2013-08-08 15:55:00,47.32,47.33,47.3,47.3,126990.5669946242,28.8083,28.8144,28.7962,28.7962,126990.567
2013-08-09 09:30:00,47.23,47.37,47.23,47.31,29414.74794603915,28.7535,28.8388,28.7535,28.8023,29414.7479
2013-08-09 09:35:00,47.34,47.42,47.31,47.37,27386.14463941576,28.8205,28.8692,28.8023,28.8388,27386.1446
2013-08-09 09:40:00,47.41,47.68,47.41,47.61,16533.116948980627,28.8631,29.0275,28.8631,28.9849,16533.1169
2013-08-09 09:45:00,47.62,47.67,47.59,47.61,15823.10579166244,28.991,29.0214,28.9727,28.9849,15823.1058
2013-08-09 09:50:00,47.57,47.59,47.39,47.4,18054.56942894817,28.9605,28.9727,28.851,28.857,18054.5694
2013-08-09 09:55:00,47.39,47.51,47.37,47.51,9433.005375798764,28.851,28.924,28.8388,28.924,9433.0054
2013-08-09 10:00:00,47.51,47.53,47.47,47.5,17344.558271629983,28.924,28.9362,28.8997,28.9179,17344.5583
2013-08-09 10:05:00,47.49,47.49,47.38,47.4,29921.898772695,28.9118,28.9118,28.8449,28.857,29921.8988
2013-08-09 10:10:00,47.41,47.43,47.37,47.43,24647.530175474185,28.8631,28.8753,28.8388,28.8753,24647.5302
2013-08-09 10:15:00,47.43,47.44,47.32,47.32,13388.781823714373,28.8753,28.8814,28.8083,28.8083,13388.7818
2013-08-09 10:20:00,47.33,47.36,47.24,47.32,36007.70869256517,28.8144,28.8327,28.7596,28.8083,36007.7087
2013-08-09 10:25:00,47.32,47.33,47.26,47.28,21300.3347195456,28.8083,28.8144,28.7718,28.784,21300.3347
2013-08-09 10:30:00,47.26,47.33,47.26,47.29,16735.977279642964,28.7718,28.8144,28.7718,28.7901,16735.9773
2013-08-09 10:35:00,47.3,47.31,47.27,47.3,10345.876863779287,28.7962,28.8023,28.7779,28.7962,10345.8769
2013-08-09 10:40:00,47.3,47.33,47.29,47.31,18663.150420935188,28.7962,28.8144,28.7901,28.8023,18663.1504
2013-08-09 10:45:00,47.32,47.32,47.29,47.29,10548.737194441626,28.8083,28.8083,28.7901,28.7901,10548.7372
2013-08-09 10:50:00,47.29,47.29,47.18,47.18,11765.89917841566,28.7901,28.7901,28.7231,28.7231,11765.8992
2013-08-09 10:55:00,47.18,47.19,47.14,47.19,12273.050005071507,28.7231,28.7292,28.6988,28.7292,12273.05
2013-08-09 11:00:00,47.19,47.19,47.1,47.12,24140.37934881834,28.7292,28.7292,28.6744,28.6866,24140.3793
2013-08-09 11:05:00,47.11,47.11,47.04,47.06,19271.731412922203,28.6805,28.6805,28.6379,28.6501,19271.7314
2013-08-09 11:10:00,47.05,47.13,47.04,47.13,14403.083477026068,28.644,28.6927,28.6379,28.6927,14403.0835
2013-08-09 11:15:00,47.13,47.14,47.1,47.1,9940.15620245461,28.6927,28.6988,28.6744,28.6744,9940.1562
2013-08-09 11:20:00,47.1,47.1,46.98,47.03,16127.396287655947,28.6744,28.6744,28.6013,28.6318,16127.3963
2013-08-09 11:25:00,47.02,47.03,46.95,47.02,11968.759509078,28.6257,28.6318,28.5831,28.6257,11968.7595
2013-08-09 11:30:00,47.02,47.06,47.0,47.04,49903.64134293539,28.6257,28.6501,28.6135,28.6379,49903.6413
2013-08-09 11:35:00,47.04,47.05,47.03,47.05,16330.256618318288,28.6379,28.644,28.6318,28.644,16330.2566
2013-08-09 11:40:00,47.05,47.05,47.01,47.03,20996.04422355209,28.644,28.644,28.6196,28.6318,20996.0442
2013-08-09 11:45:00,47.03,47.06,47.02,47.06,22213.20620752612,28.6318,28.6501,28.6257,28.6501,22213.2062
2013-08-09 11:50:00,47.06,47.08,47.03,47.04,30631.909930013186,28.6501,28.6622,28.6318,28.6379,30631.9099
2013-08-09 11:55:00,47.04,47.09,47.03,47.03,54670.85911350035,28.6379,28.6683,28.6318,28.6318,54670.8591
2013-08-09 12:00:00,47.02,47.04,47.01,47.02,15721.67562633127,28.6257,28.6379,28.6196,28.6257,15721.6756
2013-08-09 12:05:00,47.02,47.04,46.99,47.03,25357.54133279237,28.6257,28.6379,28.6074,28.6318,25357.5413
2013-08-09 12:10:00,47.03,47.05,47.02,47.02,22720.357034181965,28.6318,28.644,28.6257,28.6257,22720.357
2013-08-09 12:15:00,47.02,47.04,47.01,47.03,24444.669844811848,28.6257,28.6379,28.6196,28.6318,24444.6698
2013-08-09 12:20:00,47.02,47.05,47.02,47.04,23734.658687493666,28.6257,28.644,28.6257,28.6379,23734.6587
2013-08-09 12:25:00,47.04,47.04,47.01,47.03,14200.223146363727,28.6379,28.6379,28.6196,28.6318,14200.2231
2013-08-09 12:30:00,47.03,47.08,47.02,47.07,26676.13348209757,28.6318,28.6622,28.6257,28.6561,26676.1335
2013-08-09 12:35:00,47.07,47.12,47.05,47.11,60959.52936403286,28.6561,28.6866,28.644,28.6805,60959.5294
2013-08-09 12:40:00,47.11,47.14,47.11,47.13,19474.59174358454,28.6805,28.6988,28.6805,28.6927,19474.5917
2013-08-09 12:45:00,47.13,47.15,47.12,47.14,7810.122730500051,28.6927,28.7048,28.6866,28.6988,7810.1227
2013-08-09 12:50:00,47.14,47.14,47.12,47.14,14403.083477026068,28.6988,28.6988,28.6866,28.6988,14403.0835
2013-08-09 12:55:00,47.15,47.18,47.14,47.16,16127.396287655947,28.7048,28.7231,28.6988,28.7109,16127.3963
2013-08-09 13:00:00,47.16,47.2,47.16,47.2,9433.005375798764,28.7109,28.7353,28.7109,28.7353,9433.0054
2013-08-09 13:05:00,47.19,47.2,47.16,47.18,28299.016127396288,28.7292,28.7353,28.7109,28.7231,28299.0161
2013-08-09 13:10:00,47.19,47.2,47.18,47.2,13895.93265037022,28.7292,28.7353,28.7231,28.7353,13895.9327
2013-08-09 13:15:00,47.2,47.22,47.2,47.21,16634.547114311797,28.7353,28.7475,28.7353,28.7414,16634.5471
2013-08-09 13:20:00,47.21,47.23,47.17,47.18,32559.08307130541,28.7414,28.7535,28.717,28.7231,32559.0831
2013-08-09 13:25:00,47.18,47.21,47.16,47.21,13997.36281570139,28.7231,28.7414,28.7109,28.7414,13997.3628
2013-08-09 13:30:00,47.21,47.26,47.21,47.23,36007.70869256517,28.7414,28.7718,28.7414,28.7535,36007.7087
2013-08-09 13:35:00,47.23,47.26,47.22,47.26,62582.41200933157,28.7535,28.7718,28.7475,28.7718,62582.412
2013-08-09 13:40:00,47.26,47.26,47.23,47.26,24546.10001014301,28.7718,28.7718,28.7535,28.7718,24546.1
2013-08-09 13:45:00,47.27,47.28,47.2,47.21,27183.284308753424,28.7779,28.784,28.7353,28.7414,27183.2843
2013-08-09 13:50:00,47.21,47.23,47.21,47.23,8418.703722487067,28.7414,28.7535,28.7414,28.7535,8418.7037
2013-08-09 13:55:00,47.23,47.24,47.18,47.18,20184.60290090273,28.7535,28.7596,28.7231,28.7231,20184.6029
2013-08-09 14:00:00,47.19,47.23,47.16,47.19,26371.842986104068,28.7292,28.7535,28.7109,28.7292,26371.843
2013-08-09 14:05:00,47.19,47.2,47.13,47.14,16533.116948980627,28.7292,28.7353,28.6927,28.6988,16533.1169
2013-08-09 14:10:00,47.14,47.19,47.13,47.18,20488.89339689624,28.6988,28.7292,28.6927,28.7231,20488.8934
2013-08-09 14:15:00,47.18,47.21,47.14,47.21,30936.200426006693,28.7231,28.7414,28.6988,28.7414,30936.2004
2013-08-09 14:20:00,47.2,47.25,47.2,47.25,16533.116948980627,28.7353,28.7657,28.7353,28.7657,16533.1169
2013-08-09 14:25:00,47.25,47.28,47.24,47.27,21706.05538087027,28.7657,28.784,28.7596,28.7779,21706.0554
2013-08-09 14:30:00,47.28,47.31,47.27,47.3,12171.61983974034,28.784,28.8023,28.7779,28.7962,12171.6198
2013-08-09 14:35:00,47.3,47.31,47.23,47.23,28806.166954052136,28.7962,28.8023,28.7535,28.7535,28806.167
2013-08-09 14:40:00,47.24,47.24,47.21,47.23,23328.938026168984,28.7596,28.7596,28.7414,28.7535,23328.938
2013-08-09 14:45:00,47.23,47.25,47.2,47.25,53352.26696419515,28.7535,28.7657,28.7353,28.7657,53352.267
2013-08-09 14:50:00,47.25,47.27,47.25,47.27,27893.29546607161,28.7657,28.7779,28.7657,28.7779,27893.2955
2013-08-09 14:55:00,47.27,47.28,47.21,47.28,39152.04381783142,28.7779,28.784,28.7414,28.784,39152.0438
2013-08-09 15:00:00,47.29,47.33,47.23,47.27,69885.38391317578,28.7901,28.8144,28.7535,28.7779,69885.3839
2013-08-09 15:05:00,47.28,47.28,47.18,47.21,59133.78638807181,28.784,28.784,28.7231,28.7414,59133.7864
2013-08-09 15:10:00,47.22,47.23,47.2,47.22,16025.96612232478,28.7475,28.7535,28.7353,28.7475,16025.9661
2013-08-09 15:15:00,47.23,47.26,47.22,47.26,32051.93224464956,28.7535,28.7718,28.7475,28.7718,32051.9322
2013-08-09 15:20:00,47.26,47.32,47.26,47.28,55279.440105487374,28.7718,28.8083,28.7718,28.784,55279.4401
2013-08-09 15:25:00,47.28,47.32,47.28,47.29,40064.91530581195,28.784,28.8083,28.784,28.7901,40064.9153
2013-08-09 15:30:00,47.29,47.33,47.29,47.29,40774.92646313013,28.7901,28.8144,28.7901,28.7901,40774.9265
2013-08-09 15:35:00,47.29,47.34,47.26,47.32,83477.02606755249,28.7901,28.8205,28.7718,28.8083,83477.0261
2013-08-09 15:40:00,47.33,47.39,47.32,47.32,76782.6351556953,28.8144,28.851,28.8083,28.8083,76782.6352
2013-08-09 15:45:00,47.33,47.34,47.32,47.32,84491.32772086418,28.8144,28.8205,28.8083,28.8083,84491.3277
2013-08-09 15:50:00,47.33,47.36,47.32,47.34,95242.92524596814,28.8144,28.8327,28.8083,28.8205,95242.9252
2013-08-09 15:55:00,47.34,47.37,47.31,47.33,149609.493863475,28.8205,28.8388,28.8023,28.8144,149609.4939
2013-08-12 09:30:00,47.2,47.22,46.96,46.97,47773.60787098083,28.7353,28.7475,28.5892,28.5953,47773.6079
2013-08-12 09:35:00,46.96,47.26,46.96,47.23,12475.910335733848,28.5892,28.7718,28.5892,28.7535,12475.9103
2013-08-12 09:40:00,47.22,47.28,47.2,47.21,72015.41738513033,28.7475,28.784,28.7353,28.7414,72015.4174
2013-08-12 09:45:00,47.21,47.23,47.16,47.22,152043.81783142308,28.7414,28.7535,28.7109,28.7475,152043.8178
2013-08-12 09:50:00,47.23,47.47,47.22,47.41,42904.95993508469,28.7535,28.8997,28.7475,28.8631,42904.9599
2013-08-12 09:55:00,47.4,47.44,47.35,47.35,20083.17273557156,28.857,28.8814,28.8266,28.8266,20083.1727
2013-08-12 10:00:00,47.36,47.52,47.36,47.41,17851.70909828583,28.8327,28.9301,28.8327,28.8631,17851.7091
2013-08-12 10:05:00,47.41,47.54,47.41,47.52,22314.636372857287,28.8631,28.9423,28.8631,28.9301,22314.6364
2013-08-12 10:10:00,47.5,47.66,47.5,47.63,34486.256212597626,28.9179,29.0153,28.9179,28.9971,34486.2562
2013-08-12 10:15:00,47.64,47.67,47.49,47.49,18358.85992494168,29.0032,29.0214,28.9118,28.9118,18358.8599
2013-08-12 10:20:00,47.5,47.53,47.44,47.45,19576.02190891571,28.9179,28.9362,28.8814,28.8875,19576.0219
2013-08-12 10:25:00,47.45,47.49,47.45,47.45,11258.748351759814,28.8875,28.9118,28.8875,28.8875,11258.7484
2013-08-12 10:30:00,47.46,47.57,47.46,47.53,25458.97149812354,28.8936,28.9605,28.8936,28.9362,25458.9715
2013-08-12 10:35:00,47.53,47.69,47.51,47.66,95750.076072624,28.9362,29.0336,28.924,29.0153,95750.0761
2013-08-12 10:40:00,47.64,47.67,47.59,47.61,23126.077695506643,29.0032,29.0214,28.9727,28.9849,23126.0777
2013-08-12 10:45:00,47.61,47.61,47.5,47.5,15620.245461000102,28.9849,28.9849,28.9179,28.9179,15620.2455
2013-08-12 10:50:00,47.51,47.58,47.51,47.53,10143.016533116948,28.924,28.9666,28.924,28.9362,10143.0165
2013-08-12 10:55:00,47.53,47.6,47.49,47.58,23328.938026168984,28.9362,28.9788,28.9118,28.9666,23328.938
2013-08-12 11:00:00,47.57,47.59,47.53,47.54,19474.59174358454,28.9605,28.9727,28.9362,28.9423,19474.5917
2013-08-12 11:05:00,47.56,47.58,47.5,47.55,31950.50207931839,28.9544,28.9666,28.9179,28.9484,31950.5021
2013-08-12 11:10:00,47.55,47.61,47.54,47.59,14200.223146363727,28.9484,28.9849,28.9423,28.9727,14200.2231
2013-08-12 11:15:00,47.6,47.65,47.59,47.61,12678.770666396187,28.9788,29.0092,28.9727,28.9849,12678.7707
2013-08-12 11:20:00,47.61,47.66,47.6,47.64,10345.876863779287,28.9849,29.0153,28.9788,29.0032,10345.8769
2013-08-12 11:25:00,47.63,47.64,47.6,47.62,11968.759509078,28.9971,29.0032,28.9788,28.991,11968.7595
2013-08-12 11:30:00,47.61,47.63,47.56,47.56,5375.798762551983,28.9849,28.9971,28.9544,28.9544,5375.7988
2013-08-12 11:35:00,47.56,47.57,47.49,47.49,24748.960340805355,28.9544,28.9605,28.9118,28.9118,24748.9603
2013-08-12 11:40:00,47.49,47.57,47.48,47.54,32254.79257531189,28.9118,28.9605,28.9057,28.9423,32254.7926
2013-08-12 11:45:00,47.53,47.56,47.53,47.55,11360.178517090982,28.9362,28.9544,28.9362,28.9484,11360.1785
2013-08-12 11:50:00,47.55,47.57,47.52,47.53,25458.97149812354,28.9484,28.9605,28.9301,28.9362,25458.9715
2013-08-12 11:55:00,47.54,47.55,47.52,47.54,6187.240085201339,28.9423,28.9484,28.9301,28.9423,6187.2401
2013-08-12 12:00:00,47.54,47.55,47.54,47.54,9433.005375798764,28.9423,28.9484,28.9423,28.9423,9433.0054
2013-08-12 12:05:00,47.55,47.57,47.54,47.54,9838.72603712344,28.9484,28.9605,28.9423,28.9423,9838.726
2013-08-12 12:10:00,47.54,47.54,47.49,47.49,6795.821077188356,28.9423,28.9423,28.9118,28.9118,6795.8211
2013-08-12 12:15:00,47.48,47.53,47.47,47.53,4970.078101227305,28.9057,28.9362,28.8997,28.9362,4970.0781
2013-08-12 12:20:00,47.52,47.53,47.51,47.52,3550.0557865909323,28.9301,28.9362,28.924,28.9301,3550.0558
2013-08-12 12:25:00,47.51,47.53,47.47,47.47,7505.832234506543,28.924,28.9362,28.8997,28.8997,7505.8322
2013-08-12 12:30:00,47.48,47.48,47.43,47.44,9737.29587179227,28.9057,28.9057,28.8753,28.8814,9737.2959
2013-08-12 12:35:00,47.43,47.45,47.42,47.44,7404.402069175373,28.8753,28.8875,28.8692,28.8814,7404.4021
2013-08-12 12:40:00,47.43,47.5,47.43,47.44,26878.99381275992,28.8753,28.9179,28.8753,28.8814,26878.9938
2013-08-12 12:45:00,47.44,47.49,47.44,47.49,26168.982655441727,28.8814,28.9118,28.8814,28.9118,26168.9827
2013-08-12 12:50:00,47.49,47.51,47.47,47.51,20996.04422355209,28.9118,28.924,28.8997,28.924,20996.0442
2013-08-12 12:55:00,47.51,47.54,47.5,47.53,8621.564053149406,28.924,28.9423,28.9179,28.9362,8621.5641
2013-08-12 13:00:00,47.54,47.57,47.52,47.52,7810.122730500051,28.9423,28.9605,28.9301,28.9301,7810.1227
2013-08-12 13:05:00,47.53,47.53,47.46,47.46,7708.692565168882,28.9362,28.9362,28.8936,28.8936,7708.6926
2013-08-12 13:10:00,47.47,47.5,47.43,47.44,7404.402069175373,28.8997,28.9179,28.8753,28.8814,7404.4021
2013-08-12 13:15:00,47.43,47.44,47.4,47.44,7810.122730500051,28.8753,28.8814,28.857,28.8814,7810.1227
2013-08-12 13:20:00,47.44,47.46,47.44,47.44,8114.413226493559,28.8814,28.8936,28.8814,28.8814,8114.4132
2013-08-12 13:25:00,47.44,47.45,47.43,47.43,3347.195455928593,28.8814,28.8875,28.8753,28.8753,3347.1955
2013-08-12 13:30:00,47.44,47.44,47.43,47.44,5071.508266558474,28.8814,28.8814,28.8753,28.8814,5071.5083
2013-08-12 13:35:00,47.45,47.46,47.41,47.44,6592.960746526017,28.8875,28.8936,28.8631,28.8814,6592.9607
2013-08-12 13:40:00,47.44,47.47,47.44,47.47,8925.854549142916,28.8814,28.8997,28.8814,28.8997,8925.8545
2013-08-12 13:45:00,47.46,47.48,47.4,47.4,42904.95993508469,28.8936,28.9057,28.857,28.857,42904.9599
2013-08-12 13:50:00,47.4,47.4,47.35,47.39,11968.759509078,28.857,28.857,28.8266,28.851,11968.7595
2013-08-12 13:55:00,47.38,47.38,47.35,47.35,13084.491327720863,28.8449,28.8449,28.8266,28.8266,13084.4913
2013-08-12 14:00:00,47.35,47.35,47.3,47.3,30429.04959935085,28.8266,28.8266,28.7962,28.7962,30429.0496
2013-08-12 14:05:00,47.31,47.34,47.3,47.32,14605.943807688407,28.8023,28.8205,28.7962,28.8083,14605.9438
2013-08-12 14:10:00,47.32,47.33,47.29,47.29,7100.1115731818645,28.8083,28.8144,28.7901,28.7901,7100.1116
2013-08-12 14:15:00,47.3,47.3,47.27,47.28,14504.513642357237,28.7962,28.7962,28.7779,28.784,14504.5136
2013-08-12 14:20:00,47.29,47.34,47.29,47.32,23633.22852216249,28.7901,28.8205,28.7901,28.8083,23633.2285
2013-08-12 14:25:00,47.32,47.34,47.3,47.3,15721.67562633127,28.8083,28.8205,28.7962,28.7962,15721.6756
2013-08-12 14:30:00,47.3,47.33,47.3,47.32,41282.07728978599,28.7962,28.8144,28.7962,28.8083,41282.0773
2013-08-12 14:35:00,47.32,47.36,47.32,47.35,11157.318186428643,28.8083,28.8327,28.8083,28.8266,11157.3182
2013-08-12 14:40:00,47.35,47.36,47.33,47.36,13084.491327720863,28.8266,28.8327,28.8144,28.8327,13084.4913
2013-08-12 14:45:00,47.36,47.39,47.36,47.39,5882.94958920783,28.8327,28.851,28.8327,28.851,5882.9496
2013-08-12 14:50:00,47.39,47.41,47.34,47.34,18054.56942894817,28.851,28.8631,28.8205,28.8205,18054.5694
2013-08-12 14:55:00,47.35,47.39,47.32,47.39,25966.12232477939,28.8266,28.851,28.8083,28.851,25966.1223
2013-08-12 15:00:00,47.39,47.43,47.39,47.4,15214.524799675424,28.851,28.8753,28.851,28.857,15214.5248
2013-08-12 15:05:00,47.4,47.41,47.38,47.39,10954.457855766304,28.857,28.8631,28.8449,28.851,10954.4579
2013-08-12 15:10:00,47.38,47.46,47.38,47.45,16837.407444974135,28.8449,28.8936,28.8449,28.8875,16837.4074
2013-08-12 15:15:00,47.45,47.45,47.42,47.43,15823.10579166244,28.8875,28.8875,28.8692,28.8753,15823.1058
2013-08-12 15:20:00,47.43,47.48,47.43,47.47,40572.06613246779,28.8753,28.9057,28.8753,28.8997,40572.0661
2013-08-12 15:25:00,47.48,47.48,47.47,47.47,34486.256212597626,28.9057,28.9057,28.8997,28.8997,34486.2562
2013-08-12 15:30:00,47.47,47.48,47.47,47.47,41687.79795111066,28.8997,28.9057,28.8997,28.8997,41687.798
2013-08-12 15:35:00,47.47,47.51,47.47,47.48,55888.02109747439,28.8997,28.924,28.8997,28.9057,55888.0211
2013-08-12 15:40:00,47.48,47.58,47.48,47.57,77391.21614768232,28.9057,28.9666,28.9057,28.9605,77391.2161
2013-08-12 15:45:00,47.57,47.62,47.54,47.59,121513.33806674104,28.9605,28.991,28.9423,28.9727,121513.3381
2013-08-12 15:50:00,47.58,47.58,47.53,47.53,54873.71944416269,28.9666,28.9666,28.9362,28.9362,54873.7194
2013-08-12 15:55:00,47.53,47.57,47.51,47.55,90577.13764073436,28.9362,28.9605,28.924,28.9484,90577.1376
2013-08-13 09:30:00,47.38,47.38,47.23,47.28,29516.17811137032,29.0247,29.0247,28.9328,28.9634,29516.1781
2013-08-13 09:35:00,47.28,47.28,47.17,47.22,31443.35125266254,28.9634,28.9634,28.8961,28.9267,31443.3513
2013-08-13 09:40:00,47.22,47.24,47.09,47.24,15214.524799675424,28.9267,28.9389,28.847,28.9389,15214.5248
2013-08-13 09:45:00,47.23,47.37,47.23,47.37,14707.373973019576,28.9328,29.0186,28.9328,29.0186,14707.374
2013-08-13 09:50:00,47.36,47.36,47.12,47.12,16533.116948980627,29.0124,29.0124,28.8654,28.8654,16533.1169
2013-08-13 09:55:00,47.12,47.2,47.08,47.2,13287.351658383202,28.8654,28.9144,28.8409,28.9144,13287.3517
2013-08-13 10:00:00,47.19,47.2,47.01,47.01,16330.256618318288,28.9083,28.9144,28.798,28.798,16330.2566
2013-08-13 10:05:00,47.02,47.02,46.86,46.92,28603.306623389795,28.8042,28.8042,28.7061,28.7429,28603.3066
2013-08-13 10:10:00,46.93,47.04,46.91,47.04,18054.56942894817,28.749,28.8164,28.7368,28.8164,18054.5694
2013-08-13 10:15:00,47.03,47.04,46.94,47.03,22213.20620752612,28.8103,28.8164,28.7552,28.8103,22213.2062
2013-08-13 10:20:00,47.03,47.03,46.99,46.99,20793.183892889745,28.8103,28.8103,28.7858,28.7858,20793.1839
2013-08-13 10:25:00,46.99,47.12,46.98,47.12,25864.69215944822,28.7858,28.8654,28.7797,28.8654,25864.6922
2013-08-13 10:30:00,47.12,47.17,47.02,47.17,44730.702911045744,28.8654,28.8961,28.8042,28.8961,44730.7029
2013-08-13 10:35:00,47.16,47.24,47.16,47.24,36413.42935388985,28.8899,28.9389,28.8899,28.9389,36413.4294
2013-08-13 10:40:00,47.24,47.35,47.23,47.35,25357.54133279237,28.9389,29.0063,28.9328,29.0063,25357.5413
2013-08-13 10:45:00,47.34,47.44,47.34,47.43,42803.52976975353,29.0002,29.0615,29.0002,29.0553,42803.5298
2013-08-13 10:50:00,47.44,47.49,47.39,47.39,34080.53555127295,29.0615,29.0921,29.0308,29.0308,34080.5356
2013-08-13 10:55:00,47.4,47.46,47.37,47.44,36413.42935388985,29.0369,29.0737,29.0186,29.0615,36413.4294
2013-08-13 11:00:00,47.44,47.45,47.37,47.44,40470.63596713663,29.0615,29.0676,29.0186,29.0615,40470.636
2013-08-13 11:05:00,47.43,47.45,47.38,47.4,40774.92646313013,29.0553,29.0676,29.0247,29.0369,40774.9265
2013-08-13 11:10:00,47.4,47.4,47.34,47.35,33370.524393954765,29.0369,29.0369,29.0002,29.0063,33370.5244
2013-08-13 11:15:00,47.34,47.35,47.29,47.33,37123.44051120804,29.0002,29.0063,28.9696,28.9941,37123.4405
2013-08-13 11:20:00,47.32,47.37,47.31,47.37,27791.86530074044,28.9879,29.0186,28.9818,29.0186,27791.8653
2013-08-13 11:25:00,47.37,47.42,47.37,47.4,25256.111167461204,29.0186,29.0492,29.0186,29.0369,25256.1112
2013-08-13 11:30:00,47.4,47.47,47.4,47.47,30124.759103357337,29.0369,29.0798,29.0369,29.0798,30124.7591
2013-08-13 11:35:00,47.46,47.46,47.34,47.34,14605.943807688407,29.0737,29.0737,29.0002,29.0002,14605.9438
2013-08-13 11:40:00,47.33,47.34,47.25,47.25,16025.96612232478,28.9941,29.0002,28.9451,28.9451,16025.9661
2013-08-13 11:45:00,47.25,47.3,47.25,47.29,17648.84876762349,28.9451,28.9757,28.9451,28.9696,17648.8488
2013-08-13 11:50:00,47.29,47.35,47.29,47.33,11563.038847753322,28.9696,29.0063,28.9696,28.9941,11563.0388
2013-08-13 11:55:00,47.34,47.37,47.32,47.32,11765.89917841566,29.0002,29.0186,28.9879,28.9879,11765.8992
2013-08-13 12:00:00,47.31,47.31,47.23,47.25,11055.888021097477,28.9818,28.9818,28.9328,28.9451,11055.888
2013-08-13 12:05:00,47.26,47.33,47.21,47.32,58220.91490009129,28.9512,28.9941,28.9206,28.9879,58220.9149
2013-08-13 12:10:00,47.32,47.42,47.32,47.41,20387.463231565067,28.9879,29.0492,28.9879,29.0431,20387.4632
2013-08-13 12:15:00,47.4,47.42,47.36,47.42,14605.943807688407,29.0369,29.0492,29.0124,29.0492,14605.9438
2013-08-13 12:20:00,47.42,47.47,47.4,47.47,22010.34587686378,29.0492,29.0798,29.0369,29.0798,22010.3459
2013-08-13 12:25:00,47.47,47.51,47.44,47.48,57105.18308144842,29.0798,29.1043,29.0615,29.086,57105.1831
2013-08-13 12:30:00,47.48,47.49,47.45,47.47,19576.02190891571,29.086,29.0921,29.0676,29.0798,19576.0219
2013-08-13 12:35:00,47.47,47.47,47.45,47.47,8317.273557155899,29.0798,29.0798,29.0676,29.0798,8317.2736
2013-08-13 12:40:00,47.47,47.51,47.46,47.49,26371.842986104068,29.0798,29.1043,29.0737,29.0921,26371.843
2013-08-13 12:45:00,47.49,47.57,47.49,47.55,18967.440916928696,29.0921,29.1411,29.0921,29.1288,18967.4409
2013-08-13 12:50:00,47.56,47.57,47.48,47.48,6795.821077188356,29.135,29.1411,29.086,29.086,6795.8211
2013-08-13 12:55:00,47.49,47.53,47.46,47.46,11765.89917841566,29.0921,29.1166,29.0737,29.0737,11765.8992
2013-08-13 13:00:00,47.45,47.48,47.42,47.43,13084.491327720863,29.0676,29.086,29.0492,29.0553,13084.4913
2013-08-13 13:05:00,47.44,47.45,47.41,47.45,9331.575210467594,29.0615,29.0676,29.0431,29.0676,9331.5752
2013-08-13 13:10:00,47.45,47.51,47.45,47.49,11765.89917841566,29.0676,29.1043,29.0676,29.0921,11765.8992
2013-08-13 13:15:00,47.48,47.51,47.48,47.49,6694.390911857186,29.086,29.1043,29.086,29.0921,6694.3909
2013-08-13 13:20:00,47.5,47.54,47.5,47.53,8722.994218480577,29.0982,29.1227,29.0982,29.1166,8722.9942
2013-08-13 13:25:00,47.54,47.58,47.54,47.56,10244.44669844812,29.1227,29.1472,29.1227,29.135,10244.4467
2013-08-13 13:30:00,47.55,47.55,47.51,47.51,6592.960746526017,29.1288,29.1288,29.1043,29.1043,6592.9607
2013-08-13 13:35:00,47.52,47.52,47.43,47.46,9940.15620245461,29.1105,29.1105,29.0553,29.0737,9940.1562
2013-08-13 13:40:00,47.46,47.47,47.4,47.4,6795.821077188356,29.0737,29.0798,29.0369,29.0369,6795.8211
2013-08-13 13:45:00,47.41,47.47,47.41,47.47,6897.2512425195255,29.0431,29.0798,29.0431,29.0798,6897.2512
2013-08-13 13:50:00,47.47,47.48,47.46,47.48,9230.145045136424,29.0798,29.086,29.0737,29.086,9230.145
2013-08-13 13:55:00,47.47,47.53,47.47,47.52,20286.033066233897,29.0798,29.1166,29.0798,29.1105,20286.0331
2013-08-13 14:00:00,47.52,47.54,47.52,47.52,9635.865706461102,29.1105,29.1227,29.1105,29.1105,9635.8657
2013-08-13 14:05:00,47.52,47.54,47.51,47.53,10751.597525103964,29.1105,29.1227,29.1043,29.1166,10751.5975
2013-08-13 14:10:00,47.54,47.54,47.49,47.53,65016.73597727964,29.1227,29.1227,29.0921,29.1166,65016.736
2013-08-13 14:15:00,47.53,47.53,47.46,47.47,21401.764884876764,29.1166,29.1166,29.0737,29.0798,21401.7649
2013-08-13 14:20:00,47.47,47.52,47.47,47.52,17344.558271629983,29.0798,29.1105,29.0798,29.1105,17344.5583
2013-08-13 14:25:00,47.52,47.58,47.52,47.58,15721.67562633127,29.1105,29.1472,29.1105,29.1472,15721.6756
2013-08-13 14:30:00,47.58,47.58,47.56,47.56,42397.809108428846,29.1472,29.1472,29.135,29.135,42397.8091
2013-08-13 14:35:00,47.56,47.56,47.49,47.51,27487.57480474693,29.135,29.135,29.0921,29.1043,27487.5748
2013-08-13 14:40:00,47.5,47.54,47.5,47.54,15721.67562633127,29.0982,29.1227,29.0982,29.1227,15721.6756
2013-08-13 14:45:00,47.53,47.54,47.5,47.5,17547.41860229232,29.1166,29.1227,29.0982,29.0982,17547.4186
2013-08-13 14:50:00,47.49,47.51,47.48,47.5,11765.89917841566,29.0921,29.1043,29.086,29.0982,11765.8992
2013-08-13 14:55:00,47.5,47.54,47.49,47.52,19576.02190891571,29.0982,29.1227,29.0921,29.1105,19576.0219
2013-08-13 15:00:00,47.52,47.58,47.52,47.57,44426.41241505224,29.1105,29.1472,29.1105,29.1411,44426.4124
2013-08-13 15:05:00,47.58,47.58,47.51,47.51,16634.547114311797,29.1472,29.1472,29.1043,29.1043,16634.5471
2013-08-13 15:10:00,47.51,47.53,47.5,47.52,23430.36819150015,29.1043,29.1166,29.0982,29.1105,23430.3682
2013-08-13 15:15:00,47.51,47.52,47.48,47.5,15315.954965006593,29.1043,29.1105,29.086,29.0982,15315.955
2013-08-13 15:20:00,47.49,47.58,47.49,47.57,26574.703316766405,29.0921,29.1472,29.0921,29.1411,26574.7033
2013-08-13 15:25:00,47.57,47.57,47.54,47.57,40977.78679379248,29.1411,29.1411,29.1227,29.1411,40977.7868
2013-08-13 15:30:00,47.56,47.58,47.56,47.57,22517.496703519628,29.135,29.1472,29.135,29.1411,22517.4967
2013-08-13 15:35:00,47.58,47.58,47.48,47.49,52033.67481488995,29.1472,29.1472,29.086,29.0921,52033.6748
2013-08-13 15:40:00,47.49,47.51,47.44,47.44,45947.86489501978,29.0921,29.1043,29.0615,29.0615,45947.8649
2013-08-13 15:45:00,47.44,47.51,47.41,47.49,75869.76366771478,29.0615,29.1043,29.0431,29.0921,75869.7637
2013-08-13 15:50:00,47.48,47.48,47.44,47.46,65828.177299929,29.086,29.086,29.0615,29.0737,65828.1773
2013-08-13 15:55:00,47.45,47.47,47.43,47.44,117354.7012881631,29.0676,29.0798,29.0553,29.0615,117354.7013
2013-08-14 09:30:00,47.32,47.73,47.31,47.73,40267.77563647429,28.9879,29.2391,28.9818,29.2391,40267.7756
2013-08-14 09:35:00,47.73,47.87,47.73,47.87,35500.55786590932,29.2391,29.3249,29.2391,29.3249,35500.5579
2013-08-14 09:40:00,47.87,48.05,47.86,48.05,68059.64093721473,29.3249,29.4351,29.3187,29.4351,68059.6409
2013-08-14 09:45:00,48.05,48.33,48.05,48.29,108733.1372350137,29.4351,29.6067,29.4351,29.5822,108733.1372
2013-08-14 09:50:00,48.29,48.79,48.28,48.67,189471.5488386246,29.5822,29.8885,29.576,29.8149,189471.5488
2013-08-14 09:55:00,48.67,48.78,48.52,48.6,78811.2384623187,29.8149,29.8823,29.7231,29.7721,78811.2385
2013-08-14 10:00:00,48.6,48.77,48.6,48.63,96257.22689927983,29.7721,29.8762,29.7721,29.7904,96257.2269
2013-08-14 10:05:00,48.62,48.62,48.25,48.3,72116.8475504615,29.7843,29.7843,29.5577,29.5883,72116.8476
2013-08-14 10:10:00,48.3,48.31,48.12,48.22,56902.32275078609,29.5883,29.5944,29.478,29.5393,56902.3228
2013-08-14 10:15:00,48.21,48.21,48.1,48.11,35500.55786590932,29.5331,29.5331,29.4658,29.4719,35500.5579
2013-08-14 10:20:00,48.1,48.15,48.08,48.11,77391.21614768232,29.4658,29.4964,29.4535,29.4719,77391.2161
2013-08-14 10:25:00,48.1,48.38,48.04,48.31,96155.79673394868,29.4658,29.6373,29.429,29.5944,96155.7967
2013-08-14 10:30:00,48.32,48.53,48.32,48.53,64306.724819961455,29.6005,29.7292,29.6005,29.7292,64306.7248
2013-08-14 10:35:00,48.54,48.54,48.35,48.35,57510.9037427731,29.7353,29.7353,29.6189,29.6189,57510.9037
2013-08-14 10:40:00,48.35,48.48,48.34,48.48,52540.825641545794,29.6189,29.6986,29.6128,29.6986,52540.8256
2013-08-14 10:45:00,48.48,48.49,48.37,48.38,33471.95455928593,29.6986,29.7047,29.6312,29.6373,33471.9546
2013-08-14 10:50:00,48.38,48.46,48.38,48.41,38239.172329850895,29.6373,29.6863,29.6373,29.6557,38239.1723
2013-08-14 10:55:00,48.41,48.47,48.34,48.45,41484.93762044832,29.6557,29.6924,29.6128,29.6802,41484.9376
2013-08-14 11:00:00,48.44,48.49,48.4,48.43,48787.909524292525,29.674,29.7047,29.6495,29.6679,48787.9095
2013-08-14 11:05:00,48.43,48.56,48.41,48.56,44629.272745714574,29.6679,29.7476,29.6557,29.7476,44629.2727
2013-08-14 11:10:00,48.56,48.57,48.4,48.4,71305.40622781216,29.7476,29.7537,29.6495,29.6495,71305.4062
2013-08-14 11:15:00,48.4,48.4,48.22,48.22,76579.77482503296,29.6495,29.6495,29.5393,29.5393,76579.7748
2013-08-14 11:20:00,48.21,48.24,48.18,48.21,30530.47976468201,29.5331,29.5515,29.5148,29.5331,30530.4798
2013-08-14 11:25:00,48.21,48.31,48.21,48.28,35703.41819657166,29.5331,29.5944,29.5331,29.576,35703.4182
2013-08-14 11:30:00,48.28,48.32,48.27,48.32,22923.217364844302,29.576,29.6005,29.5699,29.6005,22923.2174
2013-08-14 11:35:00,48.31,48.32,48.27,48.3,23227.507860837813,29.5944,29.6005,29.5699,29.5883,23227.5079
2013-08-14 11:40:00,48.3,48.41,48.3,48.32,39557.7644791561,29.5883,29.6557,29.5883,29.6005,39557.7645
2013-08-14 11:45:00,48.33,48.33,48.25,48.28,24343.23967948068,29.6067,29.6067,29.5577,29.576,24343.2397
2013-08-14 11:50:00,48.28,48.33,48.27,48.33,27690.435135409272,29.576,29.6067,29.5699,29.6067,27690.4351
2013-08-14 11:55:00,48.32,48.33,48.26,48.33,23937.519018156,29.6005,29.6067,29.5638,29.6067,23937.519
2013-08-14 12:00:00,48.32,48.32,48.26,48.3,21503.19505020793,29.6005,29.6005,29.5638,29.5883,21503.1951
2013-08-14 12:05:00,48.3,48.31,48.27,48.27,24951.820671467696,29.5883,29.5944,29.5699,29.5699,24951.8207
2013-08-14 12:10:00,48.27,48.39,48.27,48.39,23024.64753017548,29.5699,29.6434,29.5699,29.6434,23024.6475
2013-08-14 12:15:00,48.39,48.39,48.35,48.37,21604.6252155391,29.6434,29.6434,29.6189,29.6312,21604.6252
2013-08-14 12:20:00,48.38,48.38,48.32,48.35,15620.245461000102,29.6373,29.6373,29.6005,29.6189,15620.2455
2013-08-14 12:25:00,48.34,48.45,48.33,48.45,28400.44629272745,29.6128,29.6802,29.6067,29.6802,28400.4463
2013-08-14 12:30:00,48.45,48.46,48.39,48.4,18257.42975961051,29.6802,29.6863,29.6434,29.6495,18257.4298
2013-08-14 12:35:00,48.39,48.41,48.37,48.39,21503.19505020793,29.6434,29.6557,29.6312,29.6434,21503.1951
2013-08-14 12:40:00,48.38,48.4,48.37,48.39,16735.977279642964,29.6373,29.6495,29.6312,29.6434,16735.9773
2013-08-14 12:45:00,48.39,48.39,48.32,48.34,15721.67562633127,29.6434,29.6434,29.6005,29.6128,15721.6756
2013-08-14 12:50:00,48.34,48.34,48.19,48.19,68363.93143320824,29.6128,29.6128,29.5209,29.5209,68363.9314
2013-08-14 12:55:00,48.18,48.18,48.13,48.14,15620.245461000102,29.5148,29.5148,29.4841,29.4903,15620.2455
2013-08-14 13:00:00,48.15,48.2,48.12,48.2,20996.04422355209,29.4964,29.527,29.478,29.527,20996.0442
2013-08-14 13:05:00,48.21,48.21,48.16,48.19,13895.93265037022,29.5331,29.5331,29.5025,29.5209,13895.9327
2013-08-14 13:10:00,48.19,48.23,48.18,48.18,39354.90414849376,29.5209,29.5454,29.5148,29.5148,39354.9041
2013-08-14 13:15:00,48.18,48.2,48.16,48.18,20691.75372755857,29.5148,29.527,29.5025,29.5148,20691.7537
2013-08-14 13:20:00,48.17,48.21,48.17,48.2,13490.21198904554,29.5086,29.5331,29.5086,29.527,13490.212
2013-08-14 13:25:00,48.21,48.22,48.2,48.2,14098.79298103256,29.5331,29.5393,29.527,29.527,14098.793
2013-08-14 13:30:00,48.19,48.19,48.09,48.11,19677.45207424688,29.5209,29.5209,29.4596,29.4719,19677.4521
2013-08-14 13:35:00,48.1,48.19,48.07,48.15,22010.34587686378,29.4658,29.5209,29.4474,29.4964,22010.3459
2013-08-14 13:40:00,48.15,48.18,48.14,48.16,19373.161578253374,29.4964,29.5148,29.4903,29.5025,19373.1616
2013-08-14 13:45:00,48.15,48.18,48.1,48.17,33471.95455928593,29.4964,29.5148,29.4658,29.5086,33471.9546
2013-08-14 13:50:00,48.18,48.24,48.18,48.24,19981.74257024039,29.5148,29.5515,29.5148,29.5515,19981.7426
2013-08-14 13:55:00,48.23,48.24,48.2,48.24,15518.815295668932,29.5454,29.5515,29.527,29.5515,15518.8153
2013-08-14 14:00:00,48.24,48.25,48.22,48.24,22923.217364844302,29.5515,29.5577,29.5393,29.5515,22923.2174
2013-08-14 14:05:00,48.24,48.25,48.2,48.21,35601.98803124049,29.5515,29.5577,29.527,29.5331,35601.988
2013-08-14 14:10:00,48.21,48.21,48.14,48.16,33167.664063292425,29.5331,29.5331,29.4903,29.5025,33167.6641
2013-08-14 14:15:00,48.16,48.19,48.15,48.19,16330.256618318288,29.5025,29.5209,29.4964,29.5209,16330.2566
2013-08-14 14:20:00,48.19,48.19,48.13,48.18,29313.31778070798,29.5209,29.5209,29.4841,29.5148,29313.3178
2013-08-14 14:25:00,48.17,48.22,48.17,48.21,20387.463231565067,29.5086,29.5393,29.5086,29.5331,20387.4632
2013-08-14 14:30:00,48.2,48.22,48.17,48.18,24951.820671467696,29.527,29.5393,29.5086,29.5148,24951.8207
2013-08-14 14:35:00,48.17,48.24,48.14,48.24,33776.24505527944,29.5086,29.5515,29.4903,29.5515,33776.2451
2013-08-14 14:40:00,48.24,48.25,48.2,48.23,24444.669844811848,29.5515,29.5577,29.527,29.5454,24444.6698
2013-08-14 14:45:00,48.23,48.33,48.22,48.3,31037.630591337864,29.5454,29.6067,29.5393,29.5883,31037.6306
2013-08-14 14:50:00,48.3,48.32,48.27,48.31,19981.74257024039,29.5883,29.6005,29.5699,29.5944,19981.7426
2013-08-14 14:55:00,48.29,48.35,48.27,48.31,22720.357034181965,29.5822,29.6189,29.5699,29.5944,22720.357
2013-08-14 15:00:00,48.31,48.32,48.2,48.2,31341.92108733137,29.5944,29.6005,29.527,29.527,31341.9211
2013-08-14 15:05:00,48.21,48.21,48.16,48.17,24647.530175474185,29.5331,29.5331,29.5025,29.5086,24647.5302
2013-08-14 15:10:00,48.18,48.23,48.17,48.23,27690.435135409272,29.5148,29.5454,29.5086,29.5454,27690.4351
2013-08-14 15:15:00,48.23,48.31,48.22,48.28,52642.255806876965,29.5454,29.5944,29.5393,29.576,52642.2558
2013-08-14 15:20:00,48.28,48.29,48.24,48.26,125063.39385333196,29.576,29.5822,29.5515,29.5638,125063.3939
2013-08-14 15:25:00,48.26,48.27,48.24,48.26,44223.5520843899,29.5638,29.5699,29.5515,29.5638,44223.5521
2013-08-14 15:30:00,48.26,48.26,48.17,48.18,46353.58555634446,29.5638,29.5638,29.5086,29.5148,46353.5856
2013-08-14 15:35:00,48.17,48.21,48.16,48.21,83375.59590222132,29.5086,29.5331,29.5025,29.5331,83375.5959
2013-08-14 15:40:00,48.2,48.2,48.18,48.2,60553.808702708186,29.527,29.527,29.5148,29.527,60553.8087
2013-08-14 15:45:00,48.19,48.22,48.16,48.21,128410.58930926055,29.5209,29.5393,29.5025,29.5331,128410.5893
2013-08-14 15:50:00,48.2,48.24,48.2,48.23,137539.30418906582,29.527,29.5515,29.527,29.5454,137539.3042
2013-08-14 15:55:00,48.24,48.26,48.19,48.22,179531.39263617,29.5515,29.5638,29.5209,29.5393,179531.3926
2013-08-15 09:30:00,47.67,47.67,47.25,47.28,115630.3884775332,29.2023,29.2023,28.9451,28.9634,115630.3885
2013-08-15 09:35:00,47.28,47.35,47.22,47.3,29820.46860736383,28.9634,29.0063,28.9267,28.9757,29820.4686
2013-08-15 09:40:00,47.29,47.31,47.09,47.31,37934.88183385739,28.9696,28.9818,28.847,28.9818,37934.8818
2013-08-15 09:45:00,47.31,47.42,47.15,47.15,38847.75332183792,28.9818,29.0492,28.8838,28.8838,38847.7533
2013-08-15 09:50:00,47.14,47.17,47.05,47.06,54163.70828684451,28.8777,28.8961,28.8225,28.8287,54163.7083
2013-08-15 09:55:00,47.07,47.15,47.01,47.14,36413.42935388985,28.8348,28.8838,28.798,28.8777,36413.4294
2013-08-15 10:00:00,47.12,47.14,47.03,47.14,22720.357034181965,28.8654,28.8777,28.8103,28.8777,22720.357
2013-08-15 10:05:00,47.13,47.17,47.0,47.02,42093.518612435335,28.8715,28.8961,28.7919,28.8042,42093.5186
2013-08-15 10:10:00,47.02,47.12,47.0,47.07,52033.67481488995,28.8042,28.8654,28.7919,28.8348,52033.6748
2013-08-15 10:15:00,47.07,47.08,47.0,47.02,34689.11654325997,28.8348,28.8409,28.7919,28.8042,34689.1165
2013-08-15 10:20:00,47.02,47.07,47.01,47.03,41079.216959123645,28.8042,28.8348,28.798,28.8103,41079.217
2013-08-15 10:25:00,47.03,47.04,46.97,47.01,44527.8425803834,28.8103,28.8164,28.7735,28.798,44527.8426
2013-08-15 10:30:00,47.01,47.01,46.94,46.99,35094.83720458464,28.798,28.798,28.7552,28.7858,35094.8372
2013-08-15 10:35:00,46.97,47.01,46.94,46.98,21300.3347195456,28.7735,28.798,28.7552,28.7797,21300.3347
2013-08-15 10:40:00,46.98,46.98,46.89,46.91,25661.83182878588,28.7797,28.7797,28.7245,28.7368,25661.8318
2013-08-15 10:45:00,46.92,46.92,46.83,46.86,32863.37356729891,28.7429,28.7429,28.6878,28.7061,32863.3736
2013-08-15 10:50:00,46.86,46.87,46.79,46.82,27589.004970078106,28.7061,28.7123,28.6633,28.6816,27589.005
2013-08-15 10:55:00,46.82,46.87,46.81,46.87,31544.781417993712,28.6816,28.7123,28.6755,28.7123,31544.7814
2013-08-15 11:00:00,46.86,46.87,46.84,46.84,25053.250836798863,28.7061,28.7123,28.6939,28.6939,25053.2508
2013-08-15 11:05:00,46.84,46.85,46.78,46.83,25560.40166345471,28.6939,28.7,28.6571,28.6878,25560.4017
2013-08-15 11:10:00,46.83,46.83,46.77,46.77,41079.216959123645,28.6878,28.6878,28.651,28.651,41079.217
2013-08-15 11:15:00,46.77,46.93,46.77,46.9,33573.3847246171,28.651,28.749,28.651,28.7307,33573.3847
2013-08-15 11:20:00,46.9,46.91,46.86,46.9,21097.474388883253,28.7307,28.7368,28.7061,28.7307,21097.4744
2013-08-15 11:25:00,46.91,46.91,46.86,46.86,28299.016127396288,28.7368,28.7368,28.7061,28.7061,28299.0161
2013-08-15 11:30:00,46.87,46.91,46.87,46.89,23227.507860837813,28.7123,28.7368,28.7123,28.7245,23227.5079
2013-08-15 11:35:00,46.9,46.92,46.9,46.9,63190.9930013186,28.7307,28.7429,28.7307,28.7307,63190.993
2013-08-15 11:40:00,46.9,46.91,46.88,46.9,38949.18348716908,28.7307,28.7368,28.7184,28.7307,38949.1835
2013-08-15 11:45:00,46.9,46.97,46.9,46.96,20184.60290090273,28.7307,28.7735,28.7307,28.7674,20184.6029
2013-08-15 11:50:00,46.96,46.99,46.92,46.96,22618.926868850795,28.7674,28.7858,28.7429,28.7674,22618.9269
2013-08-15 11:55:00,46.96,46.97,46.92,46.92,18054.56942894817,28.7674,28.7735,28.7429,28.7429,18054.5694
2013-08-15 12:00:00,46.93,46.93,46.85,46.89,19271.731412922203,28.749,28.749,28.7,28.7245,19271.7314
2013-08-15 12:05:00,46.89,46.9,46.87,46.89,18054.56942894817,28.7245,28.7307,28.7123,28.7245,18054.5694
2013-08-15 12:10:00,46.89,46.89,46.88,46.89,11664.469013084492,28.7245,28.7245,28.7184,28.7245,11664.469
2013-08-15 12:15:00,46.89,46.9,46.88,46.88,21198.904554214423,28.7245,28.7307,28.7184,28.7184,21198.9046
2013-08-15 12:20:00,46.89,46.9,46.88,46.89,28299.016127396288,28.7245,28.7307,28.7184,28.7245,28299.0161
2013-08-15 12:25:00,46.89,46.89,46.83,46.85,19373.161578253374,28.7245,28.7245,28.6878,28.7,19373.1616
2013-08-15 12:30:00,46.85,46.96,46.85,46.94,48077.89836697434,28.7,28.7674,28.7,28.7552,48077.8984
2013-08-15 12:35:00,46.94,46.94,46.86,46.86,21300.3347195456,28.7552,28.7552,28.7061,28.7061,21300.3347
2013-08-15 12:40:00,46.86,46.88,46.84,46.87,25154.68100213004,28.7061,28.7184,28.6939,28.7123,25154.681
2013-08-15 12:45:00,46.87,46.87,46.84,46.85,61973.83101734456,28.7123,28.7123,28.6939,28.7,61973.831
2013-08-15 12:50:00,46.85,46.87,46.85,46.86,49295.06035094837,28.7,28.7123,28.7,28.7061,49295.0604
2013-08-15 12:55:00,46.86,46.86,46.84,46.84,37326.300841870376,28.7061,28.7061,28.6939,28.6939,37326.3008
2013-08-15 13:00:00,46.85,46.86,46.84,46.84,26777.563647428746,28.7,28.7061,28.6939,28.6939,26777.5636
2013-08-15 13:05:00,46.84,46.85,46.81,46.84,41789.22811644183,28.6939,28.7,28.6755,28.6939,41789.2281
2013-08-15 13:10:00,46.84,46.84,46.72,46.77,25763.26199411705,28.6939,28.6939,28.6204,28.651,25763.262
2013-08-15 13:15:00,46.76,46.83,46.71,46.77,22314.636372857287,28.6449,28.6878,28.6143,28.651,22314.6364
2013-08-15 13:20:00,46.77,46.82,46.75,46.81,18866.010751597525,28.651,28.6816,28.6388,28.6755,18866.0108
2013-08-15 13:25:00,46.8,46.84,46.8,46.81,22517.496703519628,28.6694,28.6939,28.6694,28.6755,22517.4967
2013-08-15 13:30:00,46.8,46.84,46.78,46.78,18460.290090272847,28.6694,28.6939,28.6571,28.6571,18460.2901
2013-08-15 13:35:00,46.79,46.85,46.79,46.82,53859.417790851,28.6633,28.7,28.6633,28.6816,53859.4178
2013-08-15 13:40:00,46.83,46.94,46.83,46.93,27690.435135409272,28.6878,28.7552,28.6878,28.749,27690.4351
2013-08-15 13:45:00,46.94,47.02,46.93,47.02,40673.49629779896,28.7552,28.8042,28.749,28.8042,40673.4963
2013-08-15 13:50:00,47.02,47.04,46.99,47.0,33167.664063292425,28.8042,28.8164,28.7858,28.7919,33167.6641
2013-08-15 13:55:00,47.01,47.04,46.99,47.01,24951.820671467696,28.798,28.8164,28.7858,28.798,24951.8207
2013-08-15 14:00:00,47.01,47.02,46.89,46.93,45237.85373770159,28.798,28.8042,28.7245,28.749,45237.8537
2013-08-15 14:05:00,46.94,46.98,46.88,46.93,26878.99381275992,28.7552,28.7797,28.7184,28.749,26878.9938
2013-08-15 14:10:00,46.93,46.94,46.84,46.85,42904.95993508469,28.749,28.7552,28.6939,28.7,42904.9599
2013-08-15 14:15:00,46.85,46.88,46.81,46.88,36311.99918855868,28.7,28.7184,28.6755,28.7184,36311.9992
2013-08-15 14:20:00,46.87,46.92,46.84,46.87,47063.59671366264,28.7123,28.7429,28.6939,28.7123,47063.5967
2013-08-15 14:25:00,46.88,46.98,46.88,46.96,39152.04381783142,28.7184,28.7797,28.7184,28.7674,39152.0438
2013-08-15 14:30:00,46.96,46.97,46.93,46.96,52439.395476214624,28.7674,28.7735,28.749,28.7674,52439.3955
2013-08-15 14:35:00,46.96,46.97,46.93,46.95,64205.294654630285,28.7674,28.7735,28.749,28.7613,64205.2947
2013-08-15 14:40:00,46.95,46.97,46.94,46.95,20083.17273557156,28.7613,28.7735,28.7552,28.7613,20083.1727
2013-08-15 14:45:00,46.96,46.96,46.91,46.92,41383.50745511715,28.7674,28.7674,28.7368,28.7429,41383.5075
2013-08-15 14:50:00,46.92,46.96,46.88,46.94,49092.20002028604,28.7429,28.7674,28.7184,28.7552,49092.2
2013-08-15 14:55:00,46.94,46.95,46.91,46.92,26473.27315143524,28.7552,28.7613,28.7368,28.7429,26473.2732
2013-08-15 15:00:00,46.92,46.92,46.88,46.9,56496.602089461405,28.7429,28.7429,28.7184,28.7307,56496.6021
2013-08-15 15:05:00,46.89,46.94,46.88,46.9,37224.870676539205,28.7245,28.7552,28.7184,28.7307,37224.8707
2013-08-15 15:10:00,46.89,46.91,46.84,46.85,38543.462825844406,28.7245,28.7368,28.6939,28.7,38543.4628
2013-08-15 15:15:00,46.85,46.86,46.74,46.74,39152.04381783142,28.7,28.7061,28.6326,28.6326,39152.0438
2013-08-15 15:20:00,46.75,46.79,46.74,46.79,59438.07688406532,28.6388,28.6633,28.6326,28.6633,59438.0769
2013-08-15 15:25:00,46.78,46.79,46.71,46.73,53453.69712952632,28.6571,28.6633,28.6143,28.6265,53453.6971
2013-08-15 15:30:00,46.73,46.78,46.73,46.73,67248.19961456537,28.6265,28.6571,28.6265,28.6265,67248.1996
2013-08-15 15:35:00,46.73,46.77,46.71,46.73,104371.6401257734,28.6265,28.651,28.6143,28.6265,104371.6401
2013-08-15 15:40:00,46.72,46.75,46.69,46.75,66335.32812658485,28.6204,28.6388,28.602,28.6388,66335.3281
2013-08-15 15:45:00,46.75,46.79,46.72,46.72,149203.77320215033,28.6388,28.6633,28.6204,28.6204,149203.7732
2013-08-15 15:50:00,46.72,46.74,46.71,46.72,135916.42154376712,28.6204,28.6326,28.6143,28.6204,135916.4215
2013-08-15 15:55:00,46.73,46.73,46.67,46.67,214829.090171417,28.6265,28.6265,28.5898,28.5898,214829.0902
2013-08-16 09:30:00,46.64,46.64,46.46,46.5,235622.27406430672,28.5714,28.5714,28.4611,28.4856,235622.2741
2013-08-16 09:35:00,46.5,46.66,46.39,46.65,74449.74135307841,28.4856,28.5836,28.4182,28.5775,74449.7414
2013-08-16 09:40:00,46.65,46.8,46.64,46.8,40977.78679379248,28.5775,28.6694,28.5714,28.6694,40977.7868
2013-08-16 09:45:00,46.8,46.92,46.8,46.81,50207.9318389289,28.6694,28.7429,28.6694,28.6755,50207.9318
2013-08-16 09:50:00,46.8,46.92,46.8,46.92,37732.02150319505,28.6694,28.7429,28.6694,28.7429,37732.0215
2013-08-16 09:55:00,46.92,47.12,46.91,47.06,58018.05456942895,28.7429,28.8654,28.7368,28.8287,58018.0546
2013-08-16 10:00:00,47.05,47.05,46.85,47.03,58626.63556141596,28.8225,28.8225,28.7,28.8103,58626.6356
2013-08-16 10:05:00,47.03,47.12,47.0,47.11,74956.89217973425,28.8103,28.8654,28.7919,28.8593,74956.8922
2013-08-16 10:10:00,47.12,47.2,47.1,47.13,76681.20499036413,28.8654,28.9144,28.8532,28.8715,76681.205
2013-08-16 10:15:00,47.12,47.13,47.0,47.09,42803.52976975353,28.8654,28.8715,28.7919,28.847,42803.5298
2013-08-16 10:20:00,47.08,47.08,46.97,46.98,43817.83142306522,28.8409,28.8409,28.7735,28.7797,43817.8314
2013-08-16 10:25:00,46.98,47.1,46.93,47.09,53352.26696419515,28.7797,28.8532,28.749,28.847,53352.267
2013-08-16 10:30:00,47.1,47.13,47.01,47.12,37224.870676539205,28.8532,28.8715,28.798,28.8654,37224.8707
2013-08-16 10:35:00,47.12,47.2,47.12,47.2,48280.75869763668,28.8654,28.9144,28.8654,28.9144,48280.7587
2013-08-16 10:40:00,47.2,47.2,47.15,47.19,58220.91490009129,28.9144,28.9144,28.8838,28.9083,58220.9149
2013-08-16 10:45:00,47.19,47.2,47.12,47.2,67958.21077188356,28.9083,28.9144,28.8654,28.9144,67958.2108
2013-08-16 10:50:00,47.2,47.2,47.14,47.2,36007.70869256517,28.9144,28.9144,28.8777,28.9144,36007.7087
2013-08-16 10:55:00,47.2,47.25,47.2,47.2,33066.233897961254,28.9144,28.9451,28.9144,28.9144,33066.2339
2013-08-16 11:00:00,47.2,47.27,47.2,47.27,37934.88183385739,28.9144,28.9573,28.9144,28.9573,37934.8818
2013-08-16 11:05:00,47.27,47.32,47.25,47.25,41180.647124454816,28.9573,28.9879,28.9451,28.9451,41180.6471
2013-08-16 11:10:00,47.26,47.3,47.24,47.26,44426.41241505224,28.9512,28.9757,28.9389,28.9512,44426.4124
2013-08-16 11:15:00,47.26,47.35,47.25,47.3,37224.870676539205,28.9512,29.0063,28.9451,28.9757,37224.8707
2013-08-16 11:20:00,47.3,47.32,47.26,47.29,18257.42975961051,28.9757,28.9879,28.9512,28.9696,18257.4298
2013-08-16 11:25:00,47.29,47.32,47.23,47.31,33979.10538594178,28.9696,28.9879,28.9328,28.9818,33979.1054
2013-08-16 11:30:00,47.3,47.37,47.28,47.37,19981.74257024039,28.9757,29.0186,28.9634,29.0186,19981.7426
2013-08-16 11:35:00,47.36,47.39,47.32,47.39,19373.161578253374,29.0124,29.0308,28.9879,29.0308,19373.1616
2013-08-16 11:40:00,47.4,47.45,47.4,47.41,27183.284308753424,29.0369,29.0676,29.0369,29.0431,27183.2843
2013-08-16 11:45:00,47.4,47.42,47.33,47.35,64002.43432396795,29.0369,29.0492,28.9941,29.0063,64002.4343
2013-08-16 11:50:00,47.34,47.34,47.25,47.27,20387.463231565067,29.0002,29.0002,28.9451,28.9573,20387.4632
2013-08-16 11:55:00,47.28,47.29,47.2,47.2,28603.306623389795,28.9634,28.9696,28.9144,28.9144,28603.3066
2013-08-16 12:00:00,47.2,47.21,47.12,47.13,23328.938026168984,28.9144,28.9206,28.8654,28.8715,23328.938
2013-08-16 12:05:00,47.14,47.18,47.11,47.18,18257.42975961051,28.8777,28.9022,28.8593,28.9022,18257.4298
2013-08-16 12:10:00,47.18,47.21,47.14,47.2,24951.820671467696,28.9022,28.9206,28.8777,28.9144,24951.8207
2013-08-16 12:15:00,47.21,47.26,47.21,47.26,22618.926868850795,28.9206,28.9512,28.9206,28.9512,22618.9269
2013-08-16 12:20:00,47.26,47.26,47.22,47.25,17953.139263617,28.9512,28.9512,28.9267,28.9451,17953.1393
2013-08-16 12:25:00,47.24,47.24,47.17,47.17,19373.161578253374,28.9389,28.9389,28.8961,28.8961,19373.1616
2013-08-16 12:30:00,47.18,47.22,47.15,47.21,28299.016127396288,28.9022,28.9267,28.8838,28.9206,28299.0161
2013-08-16 12:35:00,47.21,47.22,47.17,47.2,14910.234303681917,28.9206,28.9267,28.8961,28.9144,14910.2343
2013-08-16 12:40:00,47.21,47.25,47.2,47.24,41890.658281773,28.9206,28.9451,28.9144,28.9389,41890.6583
2013-08-16 12:45:00,47.24,47.27,47.2,47.2,19981.74257024039,28.9389,28.9573,28.9144,28.9144,19981.7426
2013-08-16 12:50:00,47.2,47.25,47.2,47.23,23430.36819150015,28.9144,28.9451,28.9144,28.9328,23430.3682
2013-08-16 12:55:00,47.23,47.23,47.2,47.2,16330.256618318288,28.9328,28.9328,28.9144,28.9144,16330.2566
2013-08-16 13:00:00,47.2,47.21,47.18,47.18,37630.59133786388,28.9144,28.9206,28.9022,28.9022,37630.5913
2013-08-16 13:05:00,47.17,47.17,47.09,47.1,17750.27893295466,28.8961,28.8961,28.847,28.8532,17750.2789
2013-08-16 13:10:00,47.11,47.11,47.05,47.06,25560.40166345471,28.8593,28.8593,28.8225,28.8287,25560.4017
2013-08-16 13:15:00,47.06,47.07,47.04,47.06,26168.982655441727,28.8287,28.8348,28.8164,28.8287,26168.9827
2013-08-16 13:20:00,47.05,47.12,47.04,47.11,25053.250836798863,28.8225,28.8654,28.8164,28.8593,25053.2508
2013-08-16 13:25:00,47.1,47.12,47.08,47.11,24444.669844811848,28.8532,28.8654,28.8409,28.8593,24444.6698
2013-08-16 13:30:00,47.11,47.18,47.11,47.18,33979.10538594178,28.8593,28.9022,28.8593,28.9022,33979.1054
2013-08-16 13:35:00,47.17,47.17,47.12,47.13,38847.75332183792,28.8961,28.8961,28.8654,28.8715,38847.7533
2013-08-16 13:40:00,47.14,47.15,47.07,47.13,28096.15579673395,28.8777,28.8838,28.8348,28.8715,28096.1558
2013-08-16 13:45:00,47.13,47.2,47.12,47.2,31341.92108733137,28.8715,28.9144,28.8654,28.9144,31341.9211
2013-08-16 13:50:00,47.2,47.26,47.2,47.25,29617.60827670149,28.9144,28.9512,28.9144,28.9451,29617.6083
2013-08-16 13:55:00,47.25,47.28,47.22,47.25,43006.39010041586,28.9451,28.9634,28.9267,28.9451,43006.3901
2013-08-16 14:00:00,47.24,47.28,47.23,47.23,34080.53555127295,28.9389,28.9634,28.9328,28.9328,34080.5356
2013-08-16 14:05:00,47.22,47.29,47.2,47.21,52337.965310883454,28.9267,28.9696,28.9144,28.9206,52337.9653
2013-08-16 14:10:00,47.22,47.23,47.18,47.21,28806.166954052136,28.9267,28.9328,28.9022,28.9206,28806.167
2013-08-16 14:15:00,47.21,47.21,47.12,47.17,25154.68100213004,28.9206,28.9206,28.8654,28.8961,25154.681
2013-08-16 14:20:00,47.18,47.25,47.17,47.23,41282.07728978599,28.9022,28.9451,28.8961,28.9328,41282.0773
2013-08-16 14:25:00,47.23,47.27,47.22,47.26,36819.15001521452,28.9328,28.9573,28.9267,28.9512,36819.15
2013-08-16 14:30:00,47.26,47.26,47.2,47.21,30834.770260675527,28.9512,28.9512,28.9144,28.9206,30834.7703
2013-08-16 14:35:00,47.21,47.27,47.2,47.26,30226.189268688508,28.9206,28.9573,28.9144,28.9512,30226.1893
2013-08-16 14:40:00,47.26,47.28,47.24,47.28,22111.77604219495,28.9512,28.9634,28.9389,28.9634,22111.776
2013-08-16 14:45:00,47.28,47.29,47.24,47.28,26473.27315143524,28.9634,28.9696,28.9389,28.9634,26473.2732
2013-08-16 14:50:00,47.29,47.4,47.29,47.4,44832.13307637692,28.9696,29.0369,28.9696,29.0369,44832.1331
2013-08-16 14:55:00,47.41,47.44,47.38,47.44,38036.31199918856,29.0431,29.0615,29.0247,29.0615,38036.312
2013-08-16 15:00:00,47.44,47.44,47.4,47.42,22517.496703519628,29.0615,29.0615,29.0369,29.0492,22517.4967
2013-08-16 15:05:00,47.42,47.49,47.41,47.49,37022.010345876864,29.0492,29.0921,29.0431,29.0921,37022.0103
2013-08-16 15:10:00,47.49,47.51,47.44,47.45,43513.540927071714,29.0921,29.1043,29.0615,29.0676,43513.5409
2013-08-16 15:15:00,47.44,47.47,47.38,47.4,38036.31199918856,29.0615,29.0798,29.0247,29.0369,38036.312
2013-08-16 15:20:00,47.4,47.41,47.34,47.34,41992.08844710417,29.0369,29.0431,29.0002,29.0002,41992.0884
2013-08-16 15:25:00,47.34,47.34,47.28,47.3,36920.580180545694,29.0002,29.0002,28.9634,28.9757,36920.5802
2013-08-16 15:30:00,47.31,47.37,47.3,47.37,36413.42935388985,28.9818,29.0186,28.9757,29.0186,36413.4294
2013-08-16 15:35:00,47.36,47.39,47.34,47.37,88447.1041687798,29.0124,29.0308,29.0002,29.0186,88447.1042
2013-08-16 15:40:00,47.38,47.4,47.36,47.36,45440.71406836393,29.0247,29.0369,29.0124,29.0124,45440.7141
2013-08-16 15:45:00,47.36,47.37,47.31,47.33,81245.56243026676,29.0124,29.0186,28.9818,28.9941,81245.5624
2013-08-16 15:50:00,47.33,47.34,47.3,47.32,66335.32812658485,28.9941,29.0002,28.9757,28.9879,66335.3281
2013-08-16 15:55:00,47.32,47.35,47.29,47.29,189268.68850796227,28.9879,29.0063,28.9696,28.9696,189268.6885
2013-08-19 09:30:00,47.33,47.33,46.95,46.96,44223.5520843899,28.9941,28.9941,28.7613,28.7674,44223.5521
2013-08-19 09:35:00,46.98,47.14,46.92,47.08,31139.06075666904,28.7797,28.8777,28.7429,28.8409,31139.0608
2013-08-19 09:40:00,47.09,47.27,47.08,47.17,28096.15579673395,28.847,28.9573,28.8409,28.8961,28096.1558
2013-08-19 09:45:00,47.13,47.23,47.13,47.21,17141.697940967642,28.8715,28.9328,28.8715,28.9206,17141.6979
2013-08-19 09:50:00,47.21,47.23,47.11,47.19,17953.139263617,28.9206,28.9328,28.8593,28.9083,17953.1393
2013-08-19 09:55:00,47.16,47.22,47.11,47.21,16837.407444974135,28.8899,28.9267,28.8593,28.9206,16837.4074
2013-08-19 10:00:00,47.26,47.33,47.22,47.23,33877.67522061061,28.9512,28.9941,28.9267,28.9328,33877.6752
2013-08-19 10:05:00,47.22,47.27,47.09,47.1,24140.37934881834,28.9267,28.9573,28.847,28.8532,24140.3793
2013-08-19 10:10:00,47.09,47.18,47.09,47.1,15721.67562633127,28.847,28.9022,28.847,28.8532,15721.6756
2013-08-19 10:15:00,47.1,47.15,47.08,47.09,25357.54133279237,28.8532,28.8838,28.8409,28.847,25357.5413
2013-08-19 10:20:00,47.08,47.14,47.04,47.04,21198.904554214423,28.8409,28.8777,28.8164,28.8164,21198.9046
2013-08-19 10:25:00,47.03,47.11,46.99,47.1,27690.435135409272,28.8103,28.8593,28.7858,28.8532,27690.4351
2013-08-19 10:30:00,47.1,47.12,47.02,47.12,17851.70909828583,28.8532,28.8654,28.8042,28.8654,17851.7091
2013-08-19 10:35:00,47.13,47.26,47.13,47.24,23531.79835683132,28.8715,28.9512,28.8715,28.9389,23531.7984
2013-08-19 10:40:00,47.25,47.26,47.14,47.16,11157.318186428643,28.9451,28.9512,28.8777,28.8899,11157.3182
2013-08-19 10:45:00,47.16,47.21,47.09,47.09,17141.697940967642,28.8899,28.9206,28.847,28.847,17141.6979
2013-08-19 10:50:00,47.09,47.15,47.08,47.15,18257.42975961051,28.847,28.8838,28.8409,28.8838,18257.4298
2013-08-19 10:55:00,47.16,47.16,47.03,47.08,18663.150420935188,28.8899,28.8899,28.8103,28.8409,18663.1504
2013-08-19 11:00:00,47.08,47.08,46.97,47.0,21198.904554214423,28.8409,28.8409,28.7735,28.7919,21198.9046
2013-08-19 11:05:00,47.0,47.09,46.97,47.08,9128.714879805257,28.7919,28.847,28.7735,28.8409,9128.7149
2013-08-19 11:10:00,47.07,47.2,47.07,47.15,26980.423978091083,28.8348,28.9144,28.8348,28.8838,26980.424
2013-08-19 11:15:00,47.16,47.18,47.02,47.06,19170.30124759104,28.8899,28.9022,28.8042,28.8287,19170.3012
2013-08-19 11:20:00,47.06,47.2,47.06,47.14,14098.79298103256,28.8287,28.9144,28.8287,28.8777,14098.793
2013-08-19 11:25:00,47.15,47.23,47.13,47.15,12374.480170402678,28.8838,28.9328,28.8715,28.8838,12374.4802
2013-08-19 11:30:00,47.15,47.16,47.08,47.1,21300.3347195456,28.8838,28.8899,28.8409,28.8532,21300.3347
2013-08-19 11:35:00,47.11,47.17,47.07,47.07,13490.21198904554,28.8593,28.8961,28.8348,28.8348,13490.212
2013-08-19 11:40:00,47.07,47.15,47.05,47.1,13794.502485039053,28.8348,28.8838,28.8225,28.8532,13794.5025
2013-08-19 11:45:00,47.09,47.14,47.06,47.07,8824.424383811745,28.847,28.8777,28.8287,28.8348,8824.4244
2013-08-19 11:50:00,47.06,47.06,46.99,47.0,22821.78719951313,28.8287,28.8287,28.7858,28.7919,22821.7872
2013-08-19 11:55:00,47.0,47.01,46.95,46.99,15011.664469013083,28.7919,28.798,28.7613,28.7858,15011.6645
2013-08-19 12:00:00,46.98,46.98,46.92,46.95,14707.373973019576,28.7797,28.7797,28.7429,28.7613,14707.374
2013-08-19 12:05:00,46.95,46.97,46.91,46.93,14808.804138350746,28.7613,28.7735,28.7368,28.749,14808.8041
2013-08-19 12:10:00,46.92,47.01,46.91,47.0,11664.469013084492,28.7429,28.798,28.7368,28.7919,11664.469
2013-08-19 12:15:00,46.99,47.02,46.99,46.99,14504.513642357237,28.7858,28.8042,28.7858,28.7858,14504.5136
2013-08-19 12:20:00,47.0,47.0,46.94,46.94,12070.18967440917,28.7919,28.7919,28.7552,28.7552,12070.1897
2013-08-19 12:25:00,46.91,46.95,46.9,46.91,13490.21198904554,28.7368,28.7613,28.7307,28.7368,13490.212
2013-08-19 12:30:00,46.91,46.91,46.84,46.85,17953.139263617,28.7368,28.7368,28.6939,28.7,17953.1393
2013-08-19 12:35:00,46.84,46.86,46.82,46.84,19170.30124759104,28.6939,28.7061,28.6816,28.6939,19170.3012
2013-08-19 12:40:00,46.85,46.86,46.8,46.83,23430.36819150015,28.7,28.7061,28.6694,28.6878,23430.3682
2013-08-19 12:45:00,46.83,46.85,46.78,46.81,26270.412820772897,28.6878,28.7,28.6571,28.6755,26270.4128
2013-08-19 12:50:00,46.81,46.83,46.8,46.81,10548.737194441626,28.6755,28.6878,28.6694,28.6755,10548.7372
2013-08-19 12:55:00,46.8,46.85,46.78,46.78,12780.200831727356,28.6694,28.7,28.6571,28.6571,12780.2008
2013-08-19 13:00:00,46.78,46.8,46.78,46.79,11360.178517090982,28.6571,28.6694,28.6571,28.6633,11360.1785
2013-08-19 13:05:00,46.8,46.81,46.74,46.74,15113.094634344254,28.6694,28.6755,28.6326,28.6326,15113.0946
2013-08-19 13:10:00,46.74,46.79,46.68,46.79,44122.12191905873,28.6326,28.6633,28.5959,28.6633,44122.1219
2013-08-19 13:15:00,46.8,46.84,46.8,46.8,17445.988436961154,28.6694,28.6939,28.6694,28.6694,17445.9884
2013-08-19 13:20:00,46.79,46.82,46.78,46.81,12273.050005071507,28.6633,28.6816,28.6571,28.6755,12273.05
2013-08-19 13:25:00,46.8,46.82,46.78,46.81,10244.44669844812,28.6694,28.6816,28.6571,28.6755,10244.4467
2013-08-19 13:30:00,46.8,46.83,46.75,46.79,31037.630591337864,28.6694,28.6878,28.6388,28.6633,31037.6306
2013-08-19 13:35:00,46.79,46.81,46.71,46.79,83679.88639821483,28.6633,28.6755,28.6143,28.6633,83679.8864
2013-08-19 13:40:00,46.79,46.8,46.71,46.73,11461.608682422151,28.6633,28.6694,28.6143,28.6265,11461.6087
2013-08-19 13:45:00,46.73,46.74,46.68,46.69,20387.463231565067,28.6265,28.6326,28.5959,28.602,20387.4632
2013-08-19 13:50:00,46.68,46.84,46.67,46.83,44122.12191905873,28.5959,28.6939,28.5898,28.6878,44122.1219
2013-08-19 13:55:00,46.83,46.84,46.74,46.76,34993.40703925347,28.6878,28.6939,28.6326,28.6449,34993.407
2013-08-19 14:00:00,46.76,46.82,46.76,46.79,20387.463231565067,28.6449,28.6816,28.6449,28.6633,20387.4632
2013-08-19 14:05:00,46.79,46.8,46.76,46.79,14200.223146363727,28.6633,28.6694,28.6449,28.6633,14200.2231
2013-08-19 14:10:00,46.79,46.8,46.75,46.8,16431.686783649457,28.6633,28.6694,28.6388,28.6694,16431.6868
2013-08-19 14:15:00,46.79,46.82,46.78,46.79,17750.27893295466,28.6633,28.6816,28.6571,28.6633,17750.2789
2013-08-19 14:20:00,46.8,46.81,46.73,46.74,32863.37356729891,28.6694,28.6755,28.6265,28.6326,32863.3736
2013-08-19 14:25:00,46.74,46.74,46.65,46.71,39354.90414849376,28.6326,28.6326,28.5775,28.6143,39354.9041
2013-08-19 14:30:00,46.71,46.73,46.64,46.66,27284.714474084594,28.6143,28.6265,28.5714,28.5836,27284.7145
2013-08-19 14:35:00,46.65,46.74,46.63,46.71,32051.93224464956,28.5775,28.6326,28.5653,28.6143,32051.9322
2013-08-19 14:40:00,46.7,46.71,46.64,46.65,29921.898772695,28.6081,28.6143,28.5714,28.5775,29921.8988
2013-08-19 14:45:00,46.65,46.66,46.62,46.63,28907.597119383303,28.5775,28.5836,28.5591,28.5653,28907.5971
2013-08-19 14:50:00,46.63,46.67,46.6,46.63,29211.88761537681,28.5653,28.5898,28.5469,28.5653,29211.8876
2013-08-19 14:55:00,46.62,46.63,46.6,46.61,41282.07728978599,28.5591,28.5653,28.5469,28.553,41282.0773
2013-08-19 15:00:00,46.62,46.62,46.52,46.54,26371.842986104068,28.5591,28.5591,28.4979,28.5101,26371.843
2013-08-19 15:05:00,46.53,46.6,46.53,46.56,35196.26736991581,28.504,28.5469,28.504,28.5224,35196.2674
2013-08-19 15:10:00,46.56,46.59,46.52,46.58,42702.09960442236,28.5224,28.5407,28.4979,28.5346,42702.0996
2013-08-19 15:15:00,46.58,46.65,46.55,46.55,41890.658281773,28.5346,28.5775,28.5162,28.5162,41890.6583
2013-08-19 15:20:00,46.54,46.56,46.53,46.54,38239.172329850895,28.5101,28.5224,28.504,28.5101,38239.1723
2013-08-19 15:25:00,46.54,46.54,46.5,46.5,28704.73678872097,28.5101,28.5101,28.4856,28.4856,28704.7368
2013-08-19 15:30:00,46.5,46.55,46.5,46.52,46860.7363830003,28.4856,28.5162,28.4856,28.4979,46860.7364
2013-08-19 15:35:00,46.52,46.53,46.46,46.46,43614.97109240288,28.4979,28.504,28.4611,28.4611,43614.9711
2013-08-19 15:40:00,46.47,46.48,46.38,46.41,58423.77523075363,28.4672,28.4734,28.4121,28.4305,58423.7752
2013-08-19 15:45:00,46.41,46.43,46.33,46.37,128106.29881326709,28.4305,28.4427,28.3815,28.406,128106.2988
2013-08-19 15:50:00,46.38,46.39,46.32,46.35,98184.40004057209,28.4121,28.4182,28.3753,28.3937,98184.4
2013-08-19 15:55:00,46.35,46.36,46.31,46.33,171721.2699056699,28.3937,28.3999,28.3692,28.3815,171721.2699
2013-08-20 09:30:00,46.35,46.39,46.22,46.35,41180.647124454816,28.3937,28.4182,28.3141,28.3937,41180.6471
2013-08-20 09:35:00,46.32,46.32,46.08,46.21,17851.70909828583,28.3753,28.3753,28.2283,28.308,17851.7091
2013-08-20 09:40:00,46.23,46.25,46.16,46.17,25661.83182878588,28.3202,28.3325,28.2773,28.2835,25661.8318
2013-08-20 09:45:00,46.17,46.24,46.17,46.22,13591.642154376712,28.2835,28.3263,28.2835,28.3141,13591.6422
2013-08-20 09:50:00,46.23,46.24,46.21,46.21,31950.50207931839,28.3202,28.3263,28.308,28.308,31950.5021
2013-08-20 09:55:00,46.19,46.24,46.19,46.24,52743.685972208135,28.2957,28.3263,28.2957,28.3263,52743.686
2013-08-20 10:00:00,46.22,46.28,46.21,46.25,51019.37316157825,28.3141,28.3508,28.308,28.3325,51019.3732
2013-08-20 10:05:00,46.25,46.28,46.24,46.27,46962.16654833147,28.3325,28.3508,28.3263,28.3447,46962.1665
2013-08-20 10:10:00,46.27,46.28,46.11,46.14,26371.842986104068,28.3447,28.3508,28.2467,28.2651,26371.843
2013-08-20 10:15:00,46.14,46.15,46.11,46.14,24140.37934881834,28.2651,28.2712,28.2467,28.2651,24140.3793
2013-08-20 10:20:00,46.14,46.17,46.12,46.15,67958.21077188356,28.2651,28.2835,28.2528,28.2712,67958.2108
2013-08-20 10:25:00,46.16,46.21,46.12,46.2,13997.36281570139,28.2773,28.308,28.2528,28.3018,13997.3628
2013-08-20 10:30:00,46.17,46.21,46.16,46.19,38239.172329850895,28.2835,28.308,28.2773,28.2957,38239.1723
2013-08-20 10:35:00,46.18,46.23,46.18,46.21,43107.82026574703,28.2896,28.3202,28.2896,28.308,43107.8203
2013-08-20 10:40:00,46.22,46.22,46.18,46.2,18663.150420935188,28.3141,28.3141,28.2896,28.3018,18663.1504
2013-08-20 10:45:00,46.18,46.23,46.18,46.22,17445.988436961154,28.2896,28.3202,28.2896,28.3141,17445.9884
2013-08-20 10:50:00,46.22,46.25,46.16,46.21,34689.11654325997,28.3141,28.3325,28.2773,28.308,34689.1165
2013-08-20 10:55:00,46.21,46.26,46.21,46.25,15214.524799675424,28.308,28.3386,28.308,28.3325,15214.5248
2013-08-20 11:00:00,46.26,46.39,46.26,46.39,27791.86530074044,28.3386,28.4182,28.3386,28.4182,27791.8653
2013-08-20 11:05:00,46.38,46.39,46.33,46.33,38442.03266051324,28.4121,28.4182,28.3815,28.3815,38442.0327
2013-08-20 11:10:00,46.32,46.32,46.25,46.25,23328.938026168984,28.3753,28.3753,28.3325,28.3325,23328.938
2013-08-20 11:15:00,46.25,46.27,46.2,46.25,26371.842986104068,28.3325,28.3447,28.3018,28.3325,26371.843
2013-08-20 11:20:00,46.24,46.25,46.21,46.24,35601.98803124049,28.3263,28.3325,28.308,28.3263,35601.988
2013-08-20 11:25:00,46.24,46.25,46.22,46.23,23126.077695506643,28.3263,28.3325,28.3141,28.3202,23126.0777
2013-08-20 11:30:00,46.23,46.25,46.22,46.24,30023.32893802617,28.3202,28.3325,28.3141,28.3263,30023.3289
2013-08-20 11:35:00,46.23,46.25,46.22,46.23,47976.46820164317,28.3202,28.3325,28.3141,28.3202,47976.4682
2013-08-20 11:40:00,46.23,46.25,46.22,46.24,39253.47398316259,28.3202,28.3325,28.3141,28.3263,39253.474
2013-08-20 11:45:00,46.24,46.27,46.23,46.24,81346.99259559793,28.3263,28.3447,28.3202,28.3263,81346.9926
2013-08-20 11:50:00,46.25,46.26,46.23,46.23,49700.78101227305,28.3325,28.3386,28.3202,28.3202,49700.781
2013-08-20 11:55:00,46.24,46.3,46.23,46.3,52946.54630287048,28.3263,28.3631,28.3202,28.3631,52946.5463
2013-08-20 12:00:00,46.3,46.41,46.3,46.4,34689.11654325997,28.3631,28.4305,28.3631,28.4244,34689.1165
2013-08-20 12:05:00,46.4,46.45,46.4,46.4,24546.10001014301,28.4244,28.455,28.4244,28.4244,24546.1
2013-08-20 12:10:00,46.4,46.41,46.38,46.39,20894.614058220915,28.4244,28.4305,28.4121,28.4182,20894.6141
2013-08-20 12:15:00,46.39,46.4,46.38,46.39,32153.362409980728,28.4182,28.4244,28.4121,28.4182,32153.3624
2013-08-20 12:20:00,46.4,46.43,46.39,46.41,62480.98184400041,28.4244,28.4427,28.4182,28.4305,62480.9818
2013-08-20 12:25:00,46.41,46.44,46.4,46.43,14808.804138350746,28.4305,28.4489,28.4244,28.4427,14808.8041
2013-08-20 12:30:00,46.43,46.46,46.43,46.46,23633.22852216249,28.4427,28.4611,28.4427,28.4611,23633.2285
2013-08-20 12:35:00,46.45,46.47,46.44,46.46,17040.267775636476,28.455,28.4672,28.4489,28.4611,17040.2678
2013-08-20 12:40:00,46.46,46.5,46.46,46.47,54163.70828684451,28.4611,28.4856,28.4611,28.4672,54163.7083
2013-08-20 12:45:00,46.47,46.48,46.44,46.45,31950.50207931839,28.4672,28.4734,28.4489,28.455,31950.5021
2013-08-20 12:50:00,46.45,46.46,46.44,46.45,24038.94918348717,28.455,28.4611,28.4489,28.455,24038.9492
2013-08-20 12:55:00,46.45,46.52,46.45,46.52,17750.27893295466,28.455,28.4979,28.455,28.4979,17750.2789
2013-08-20 13:00:00,46.52,46.59,46.52,46.56,32254.79257531189,28.4979,28.5407,28.4979,28.5224,32254.7926
2013-08-20 13:05:00,46.56,46.56,46.51,46.51,16330.256618318288,28.5224,28.5224,28.4917,28.4917,16330.2566
2013-08-20 13:10:00,46.51,46.53,46.5,46.5,11258.748351759814,28.4917,28.504,28.4856,28.4856,11258.7484
2013-08-20 13:15:00,46.5,46.51,46.44,46.44,12374.480170402678,28.4856,28.4917,28.4489,28.4489,12374.4802
2013-08-20 13:20:00,46.44,46.44,46.41,46.41,25357.54133279237,28.4489,28.4489,28.4305,28.4305,25357.5413
2013-08-20 13:25:00,46.41,46.43,46.36,46.39,21604.6252155391,28.4305,28.4427,28.3999,28.4182,21604.6252
2013-08-20 13:30:00,46.4,46.42,46.36,46.41,18866.010751597525,28.4244,28.4366,28.3999,28.4305,18866.0108
2013-08-20 13:35:00,46.41,46.45,46.41,46.43,24343.23967948068,28.4305,28.455,28.4305,28.4427,24343.2397
2013-08-20 13:40:00,46.43,46.44,46.41,46.42,17445.988436961154,28.4427,28.4489,28.4305,28.4366,17445.9884
2013-08-20 13:45:00,46.42,46.45,46.41,46.45,19576.02190891571,28.4366,28.455,28.4305,28.455,19576.0219
2013-08-20 13:50:00,46.44,46.45,46.41,46.42,27690.435135409272,28.4489,28.455,28.4305,28.4366,27690.4351
2013-08-20 13:55:00,46.42,46.43,46.38,46.38,28501.87645805863,28.4366,28.4427,28.4121,28.4121,28501.8765
2013-08-20 14:00:00,46.38,46.38,46.37,46.37,10853.027690435136,28.4121,28.4121,28.406,28.406,10853.0277
2013-08-20 14:05:00,46.37,46.38,46.35,46.36,27487.57480474693,28.406,28.4121,28.3937,28.3999,27487.5748
2013-08-20 14:10:00,46.37,46.37,46.32,46.34,31341.92108733137,28.406,28.406,28.3753,28.3876,31341.9211
2013-08-20 14:15:00,46.33,46.34,46.3,46.31,23531.79835683132,28.3815,28.3876,28.3631,28.3692,23531.7984
2013-08-20 14:20:00,46.31,46.31,46.27,46.31,23633.22852216249,28.3692,28.3692,28.3447,28.3692,23633.2285
2013-08-20 14:25:00,46.32,46.39,46.31,46.38,25256.111167461204,28.3753,28.4182,28.3692,28.4121,25256.1112
2013-08-20 14:30:00,46.38,46.49,46.37,46.47,26574.703316766405,28.4121,28.4795,28.406,28.4672,26574.7033
2013-08-20 14:35:00,46.47,46.48,46.41,46.43,26574.703316766405,28.4672,28.4734,28.4305,28.4427,26574.7033
2013-08-20 14:40:00,46.42,46.5,46.42,46.49,27081.854143422253,28.4366,28.4856,28.4366,28.4795,27081.8541
2013-08-20 14:45:00,46.48,46.56,46.46,46.55,23328.938026168984,28.4734,28.5224,28.4611,28.5162,23328.938
2013-08-20 14:50:00,46.56,46.62,46.56,46.61,47367.88720965615,28.5224,28.5591,28.5224,28.553,47367.8872
2013-08-20 14:55:00,46.6,46.61,46.54,46.57,16735.977279642964,28.5469,28.553,28.5101,28.5285,16735.9773
2013-08-20 15:00:00,46.57,46.58,46.52,46.53,19271.731412922203,28.5285,28.5346,28.4979,28.504,19271.7314
2013-08-20 15:05:00,46.53,46.62,46.52,46.6,29617.60827670149,28.504,28.5591,28.4979,28.5469,29617.6083
2013-08-20 15:10:00,46.6,46.6,46.56,46.56,20590.323562227408,28.5469,28.5469,28.5224,28.5224,20590.3236
2013-08-20 15:15:00,46.57,46.58,46.55,46.56,23227.507860837813,28.5285,28.5346,28.5162,28.5224,23227.5079
2013-08-20 15:20:00,46.56,46.63,46.54,46.63,30124.759103357337,28.5224,28.5653,28.5101,28.5653,30124.7591
2013-08-20 15:25:00,46.63,46.69,46.62,46.69,29211.88761537681,28.5653,28.602,28.5591,28.602,29211.8876
2013-08-20 15:30:00,46.69,46.75,46.67,46.71,39659.19464448728,28.602,28.6388,28.5898,28.6143,39659.1946
2013-08-20 15:35:00,46.72,46.73,46.69,46.7,35804.84836190283,28.6204,28.6265,28.602,28.6081,35804.8484
2013-08-20 15:40:00,46.7,46.76,46.69,46.69,55482.30043614971,28.6081,28.6449,28.602,28.602,55482.3004
2013-08-20 15:45:00,46.68,46.69,46.56,46.59,69479.6632518511,28.5959,28.602,28.5224,28.5407,69479.6633
2013-08-20 15:50:00,46.59,46.6,46.57,46.58,34080.53555127295,28.5407,28.5469,28.5285,28.5346,34080.5356
2013-08-20 15:55:00,46.57,46.61,46.53,46.53,88041.38350745512,28.5285,28.553,28.504,28.504,88041.3835
2013-08-21 09:30:00,46.22,46.24,46.1,46.13,67248.19961456537,28.3141,28.3263,28.2406,28.259,67248.1996
2013-08-21 09:35:00,46.12,46.27,46.09,46.22,14301.653311694898,28.2528,28.3447,28.2345,28.3141,14301.6533
2013-08-21 09:40:00,46.21,46.22,46.14,46.18,48179.32853230551,28.308,28.3141,28.2651,28.2896,48179.3285
2013-08-21 09:45:00,46.2,46.21,46.13,46.15,44629.272745714574,28.3018,28.308,28.259,28.2712,44629.2727
2013-08-21 09:50:00,46.13,46.17,46.09,46.15,33979.10538594178,28.259,28.2835,28.2345,28.2712,33979.1054
2013-08-21 09:55:00,46.15,46.17,46.11,46.14,16330.256618318288,28.2712,28.2835,28.2467,28.2651,16330.2566
2013-08-21 10:00:00,46.13,46.23,46.13,46.22,61060.95952936403,28.259,28.3202,28.259,28.3141,61060.9595
2013-08-21 10:05:00,46.23,46.29,46.18,46.18,42397.809108428846,28.3202,28.357,28.2896,28.2896,42397.8091
2013-08-21 10:10:00,46.17,46.24,46.12,46.13,26473.27315143524,28.2835,28.3263,28.2528,28.259,26473.2732
2013-08-21 10:15:00,46.14,46.24,46.14,46.2,44527.8425803834,28.2651,28.3263,28.2651,28.3018,44527.8426
2013-08-21 10:20:00,46.21,46.34,46.2,46.33,39557.7644791561,28.308,28.3876,28.3018,28.3815,39557.7645
2013-08-21 10:25:00,46.33,46.39,46.32,46.39,30327.61943401968,28.3815,28.4182,28.3753,28.4182,30327.6194
2013-08-21 10:30:00,46.4,46.41,46.35,46.39,21807.48554620144,28.4244,28.4305,28.3937,28.4182,21807.4855
2013-08-21 10:35:00,46.4,46.4,46.35,46.37,17953.139263617,28.4244,28.4244,28.3937,28.406,17953.1393
2013-08-21 10:40:00,46.37,46.41,46.34,46.38,29617.60827670149,28.406,28.4305,28.3876,28.4121,29617.6083
2013-08-21 10:45:00,46.4,46.47,46.32,46.32,30124.759103357337,28.4244,28.4672,28.3753,28.3753,30124.7591
2013-08-21 10:50:00,46.32,46.37,46.29,46.29,9534.435541129931,28.3753,28.406,28.357,28.357,9534.4355
2013-08-21 10:55:00,46.28,46.35,46.28,46.33,8012.983061162389,28.3508,28.3937,28.3508,28.3815,8012.9831
2013-08-21 11:00:00,46.32,46.34,46.3,46.31,9737.29587179227,28.3753,28.3876,28.3631,28.3692,9737.2959
2013-08-21 11:05:00,46.3,46.31,46.2,46.2,13997.36281570139,28.3631,28.3692,28.3018,28.3018,13997.3628
2013-08-21 11:10:00,46.2,46.23,46.16,46.17,21604.6252155391,28.3018,28.3202,28.2773,28.2835,21604.6252
2013-08-21 11:15:00,46.17,46.29,46.16,46.26,13287.351658383202,28.2835,28.357,28.2773,28.3386,13287.3517
2013-08-21 11:20:00,46.25,46.25,46.18,46.22,10751.597525103964,28.3325,28.3325,28.2896,28.3141,10751.5975
2013-08-21 11:25:00,46.22,46.22,46.16,46.18,12273.050005071507,28.3141,28.3141,28.2773,28.2896,12273.05
2013-08-21 11:30:00,46.18,46.2,46.15,46.2,12780.200831727356,28.2896,28.3018,28.2712,28.3018,12780.2008
2013-08-21 11:35:00,46.2,46.23,46.14,46.16,23328.938026168984,28.3018,28.3202,28.2651,28.2773,23328.938
2013-08-21 11:40:00,46.17,46.2,46.14,46.2,9331.575210467594,28.2835,28.3018,28.2651,28.3018,9331.5752
2013-08-21 11:45:00,46.2,46.22,46.09,46.09,29516.17811137032,28.3018,28.3141,28.2345,28.2345,29516.1781
2013-08-21 11:50:00,46.1,46.1,46.01,46.08,19677.45207424688,28.2406,28.2406,28.1854,28.2283,19677.4521
2013-08-21 11:55:00,46.08,46.12,46.06,46.07,55786.59093214322,28.2283,28.2528,28.2161,28.2222,55786.5909
2013-08-21 12:00:00,46.07,46.15,46.06,46.14,90982.85830205904,28.2222,28.2712,28.2161,28.2651,90982.8583
2013-08-21 12:05:00,46.15,46.21,46.15,46.18,18054.56942894817,28.2712,28.308,28.2712,28.2896,18054.5694
2013-08-21 12:10:00,46.18,46.22,46.16,46.22,19880.31240490922,28.2896,28.3141,28.2773,28.3141,19880.3124
2013-08-21 12:15:00,46.23,46.27,46.19,46.24,10650.167359772797,28.3202,28.3447,28.2957,28.3263,10650.1674
2013-08-21 12:20:00,46.24,46.25,46.19,46.25,9940.15620245461,28.3263,28.3325,28.2957,28.3325,9940.1562
2013-08-21 12:25:00,46.25,46.25,46.18,46.21,15924.53595699361,28.3325,28.3325,28.2896,28.308,15924.536
2013-08-21 12:30:00,46.2,46.23,46.17,46.22,8317.273557155899,28.3018,28.3202,28.2835,28.3141,8317.2736
2013-08-21 12:35:00,46.23,46.24,46.17,46.18,13693.07231970788,28.3202,28.3263,28.2835,28.2896,13693.0723
2013-08-21 12:40:00,46.17,46.22,46.14,46.19,37833.45166852622,28.2835,28.3141,28.2651,28.2957,37833.4517
2013-08-21 12:45:00,46.18,46.19,46.15,46.17,49903.64134293539,28.2896,28.2957,28.2712,28.2835,49903.6413
2013-08-21 12:50:00,46.16,46.16,46.13,46.16,6795.821077188356,28.2773,28.2773,28.259,28.2773,6795.8211
2013-08-21 12:55:00,46.15,46.18,46.14,46.14,12374.480170402678,28.2712,28.2896,28.2651,28.2651,12374.4802
2013-08-21 13:00:00,46.15,46.16,46.11,46.12,23531.79835683132,28.2712,28.2773,28.2467,28.2528,23531.7984
2013-08-21 13:05:00,46.11,46.11,46.06,46.11,9940.15620245461,28.2467,28.2467,28.2161,28.2467,9940.1562
2013-08-21 13:10:00,46.1,46.17,46.08,46.16,16330.256618318288,28.2406,28.2835,28.2283,28.2773,16330.2566
2013-08-21 13:15:00,46.17,46.22,46.16,46.17,13388.781823714373,28.2835,28.3141,28.2773,28.2835,13388.7818
2013-08-21 13:20:00,46.17,46.17,46.09,46.09,46962.16654833147,28.2835,28.2835,28.2345,28.2345,46962.1665
2013-08-21 13:25:00,46.09,46.11,46.09,46.1,7708.692565168882,28.2345,28.2467,28.2345,28.2406,7708.6926
2013-08-21 13:30:00,46.09,46.11,46.08,46.09,13388.781823714373,28.2345,28.2467,28.2283,28.2345,13388.7818
2013-08-21 13:35:00,46.08,46.1,46.08,46.09,10041.58636778578,28.2283,28.2406,28.2283,28.2345,10041.5864
2013-08-21 13:40:00,46.1,46.12,46.09,46.11,17648.84876762349,28.2406,28.2528,28.2345,28.2467,17648.8488
2013-08-21 13:45:00,46.12,46.12,46.1,46.11,19576.02190891571,28.2528,28.2528,28.2406,28.2467,19576.0219
2013-08-21 13:50:00,46.11,46.11,46.09,46.1,20996.04422355209,28.2467,28.2467,28.2345,28.2406,20996.0442
2013-08-21 13:55:00,46.1,46.1,46.03,46.06,28704.73678872097,28.2406,28.2406,28.1977,28.2161,28704.7368
2013-08-21 14:00:00,46.06,46.07,45.8,45.88,72623.99837711736,28.2161,28.2222,28.0568,28.1058,72623.9984
2013-08-21 14:05:00,45.87,45.87,45.69,45.81,48787.909524292525,28.0997,28.0997,27.9894,28.0629,48787.9095
2013-08-21 14:10:00,45.81,45.98,45.81,45.92,57510.9037427731,28.0629,28.1671,28.0629,28.1303,57510.9037
2013-08-21 14:15:00,45.91,46.01,45.81,45.85,66031.03763059134,28.1242,28.1854,28.0629,28.0874,66031.0376
2013-08-21 14:20:00,45.84,45.88,45.77,45.88,27183.284308753424,28.0813,28.1058,28.0384,28.1058,27183.2843
2013-08-21 14:25:00,45.89,45.98,45.87,45.95,23836.08885282483,28.1119,28.1671,28.0997,28.1487,23836.0889
2013-08-21 14:30:00,45.96,46.19,45.96,46.18,38137.742164519725,28.1548,28.2957,28.1548,28.2896,38137.7422
2013-08-21 14:35:00,46.16,46.28,46.16,46.19,39456.33431382493,28.2773,28.3508,28.2773,28.2957,39456.3343
2013-08-21 14:40:00,46.2,46.34,46.2,46.33,36717.71984988335,28.3018,28.3876,28.3018,28.3815,36717.7198
2013-08-21 14:45:00,46.33,46.41,46.33,46.38,22517.496703519628,28.3815,28.4305,28.3815,28.4121,22517.4967
2013-08-21 14:50:00,46.38,46.39,46.3,46.32,29414.74794603915,28.4121,28.4182,28.3631,28.3753,29414.7479
2013-08-21 14:55:00,46.31,46.33,46.27,46.27,17040.267775636476,28.3692,28.3815,28.3447,28.3447,17040.2678
2013-08-21 15:00:00,46.28,46.29,46.2,46.24,21300.3347195456,28.3508,28.357,28.3018,28.3263,21300.3347
2013-08-21 15:05:00,46.25,46.27,46.21,46.24,15823.10579166244,28.3325,28.3447,28.308,28.3263,15823.1058
2013-08-21 15:10:00,46.23,46.32,46.18,46.32,19474.59174358454,28.3202,28.3753,28.2896,28.3753,19474.5917
2013-08-21 15:15:00,46.32,46.32,46.22,46.22,28603.306623389795,28.3753,28.3753,28.3141,28.3141,28603.3066
2013-08-21 15:20:00,46.2,46.24,46.18,46.19,24241.809514149507,28.3018,28.3263,28.2896,28.2957,24241.8095
2013-08-21 15:25:00,46.18,46.24,46.13,46.18,32863.37356729891,28.2896,28.3263,28.259,28.2896,32863.3736
2013-08-21 15:30:00,46.17,46.23,46.16,46.21,31950.50207931839,28.2835,28.3202,28.2773,28.308,31950.5021
2013-08-21 15:35:00,46.22,46.24,46.1,46.13,47469.31737498733,28.3141,28.3263,28.2406,28.259,47469.3174
2013-08-21 15:40:00,46.13,46.13,46.02,46.02,76174.0541637083,28.259,28.259,28.1916,28.1916,76174.0542
2013-08-21 15:45:00,46.02,46.05,45.95,46.0,110254.58971498124,28.1916,28.2099,28.1487,28.1793,110254.5897
2013-08-21 15:50:00,46.0,46.01,45.91,45.91,139973.62815701388,28.1793,28.1854,28.1242,28.1242,139973.6282
2013-08-21 15:55:00,45.91,45.94,45.84,45.86,315042.09351861244,28.1242,28.1426,28.0813,28.0936,315042.0935
2013-08-22 09:30:00,46.0,46.09,45.77,45.83,63393.85333198093,28.1793,28.2345,28.0384,28.0752,63393.8533
2013-08-22 09:35:00,45.85,46.05,45.85,45.96,27994.72563140278,28.0874,28.2099,28.0874,28.1548,27994.7256
2013-08-22 09:40:00,45.96,46.03,45.95,46.0,179328.53230550766,28.1548,28.1977,28.1487,28.1793,179328.5323
2013-08-22 09:45:00,45.99,46.01,45.99,45.99,91591.43929404604,28.1732,28.1854,28.1732,28.1732,91591.4393
2013-08-22 09:50:00,46.0,46.01,45.95,45.97,59843.79754539,28.1793,28.1854,28.1487,28.1609,59843.7975
2013-08-22 09:55:00,45.97,45.99,45.9,45.95,60046.65787605234,28.1609,28.1732,28.1181,28.1487,60046.6579
2013-08-22 10:00:00,45.95,45.95,45.89,45.9,59438.07688406532,28.1487,28.1487,28.1119,28.1181,59438.0769
2013-08-22 10:05:00,45.91,45.97,45.89,45.91,32761.943401967743,28.1242,28.1609,28.1119,28.1242,32761.9434
2013-08-22 10:10:00,45.91,45.98,45.89,45.95,19981.74257024039,28.1242,28.1671,28.1119,28.1487,19981.7426
2013-08-22 10:15:00,45.98,46.04,45.98,46.03,31646.211583324883,28.1671,28.2038,28.1671,28.1977,31646.2116
2013-08-22 10:20:00,46.02,46.04,45.95,45.97,41890.658281773,28.1916,28.2038,28.1487,28.1609,41890.6583
2013-08-22 10:25:00,45.96,45.97,45.88,45.88,83882.74672887717,28.1548,28.1609,28.1058,28.1058,83882.7467
2013-08-22 10:30:00,45.88,45.9,45.85,45.9,43513.540927071714,28.1058,28.1181,28.0874,28.1181,43513.5409
2013-08-22 10:35:00,45.9,45.91,45.85,45.85,32964.803732630084,28.1181,28.1242,28.0874,28.0874,32964.8037
2013-08-22 10:40:00,45.85,45.88,45.82,45.85,51627.95415356527,28.0874,28.1058,28.0691,28.0874,51627.9542
2013-08-22 10:45:00,45.84,45.85,45.76,45.79,42296.37894309768,28.0813,28.0874,28.0323,28.0507,42296.3789
2013-08-22 10:50:00,45.79,45.79,45.7,45.71,29617.60827670149,28.0507,28.0507,27.9955,28.0017,29617.6083
2013-08-22 10:55:00,45.71,45.71,45.63,45.66,33066.233897961254,28.0017,28.0017,27.9527,27.971,33066.2339
2013-08-22 11:00:00,45.66,45.78,45.65,45.78,15011.664469013083,27.971,28.0445,27.9649,28.0445,15011.6645
2013-08-22 11:05:00,45.78,45.79,45.69,45.71,67349.62977989654,28.0445,28.0507,27.9894,28.0017,67349.6298
2013-08-22 11:10:00,45.72,45.73,45.68,45.71,32761.943401967743,28.0078,28.0139,27.9833,28.0017,32761.9434
2013-08-22 11:15:00,45.7,45.72,45.66,45.72,23734.658687493666,27.9955,28.0078,27.971,28.0078,23734.6587
2013-08-22 11:20:00,45.73,45.75,45.71,45.72,16431.686783649457,28.0139,28.0262,28.0017,28.0078,16431.6868
2013-08-22 11:25:00,45.72,45.77,45.72,45.75,23734.658687493666,28.0078,28.0384,28.0078,28.0262,23734.6587
2013-08-22 11:30:00,45.76,45.78,45.63,45.73,134902.11989045542,28.0323,28.0445,27.9527,28.0139,134902.1199
2013-08-22 11:35:00,45.75,45.76,45.67,45.68,35297.69753524698,28.0262,28.0323,27.9772,27.9833,35297.6975
2013-08-22 11:40:00,45.68,45.68,45.58,45.62,45542.1442336951,27.9833,27.9833,27.922,27.9465,45542.1442
2013-08-22 11:45:00,45.63,45.81,45.63,45.81,50207.9318389289,27.9527,28.0629,27.9527,28.0629,50207.9318
2013-08-22 11:50:00,45.82,45.93,45.82,45.93,121513.33806674104,28.0691,28.1364,28.0691,28.1364,121513.3381
2013-08-22 11:55:00,45.93,45.94,45.86,45.88,61365.25002535754,28.1364,28.1426,28.0936,28.1058,61365.25
2013-08-22 12:00:00,45.88,45.89,45.85,45.86,27994.72563140278,28.1058,28.1119,28.0874,28.0936,27994.7256
2013-08-22 12:05:00,45.87,45.92,45.87,45.88,17141.697940967642,28.0997,28.1303,28.0997,28.1058,17141.6979
2013-08-22 12:10:00,45.87,45.9,45.87,45.89,40064.91530581195,28.0997,28.1181,28.0997,28.1119,40064.9153
2013-08-22 12:15:00,45.89,45.92,45.88,45.91,36413.42935388985,28.1119,28.1303,28.1058,28.1242,36413.4294
2013-08-22 12:20:00,45.91,45.94,45.89,45.91,10548.737194441626,28.1242,28.1426,28.1119,28.1242,10548.7372
2013-08-22 12:25:00,45.91,45.94,45.91,45.93,14605.943807688407,28.1242,28.1426,28.1242,28.1364,14605.9438
2013-08-22 12:30:00,45.92,45.96,45.92,45.96,17040.267775636476,28.1303,28.1548,28.1303,28.1548,17040.2678
2013-08-22 12:35:00,45.96,45.99,45.96,45.97,26777.563647428746,28.1548,28.1732,28.1548,28.1609,26777.5636
2013-08-22 12:40:00,45.98,45.99,45.92,45.92,13490.21198904554,28.1671,28.1732,28.1303,28.1303,13490.212
2013-08-22 12:45:00,45.91,45.93,45.91,45.91,9331.575210467594,28.1242,28.1364,28.1242,28.1242,9331.5752
2013-08-22 12:50:00,45.91,45.92,45.91,45.91,4970.078101227305,28.1242,28.1303,28.1242,28.1242,4970.0781
2013-08-22 12:55:00,45.91,45.91,45.89,45.91,20894.614058220915,28.1242,28.1242,28.1119,28.1242,20894.6141
2013-08-22 13:00:00,45.91,45.95,45.91,45.93,13693.07231970788,28.1242,28.1487,28.1242,28.1364,13693.0723
2013-08-22 13:05:00,45.92,45.92,45.85,45.85,8925.854549142916,28.1303,28.1303,28.0874,28.0874,8925.8545
2013-08-22 13:10:00,45.85,45.89,45.8,45.87,9230.145045136424,28.0874,28.1119,28.0568,28.0997,9230.145
2013-08-22 13:15:00,45.89,45.91,45.84,45.88,5071.508266558474,28.1119,28.1242,28.0813,28.1058,5071.5083
2013-08-22 13:20:00,45.87,45.89,45.85,45.85,3347.195455928593,28.0997,28.1119,28.0874,28.0874,3347.1955
2013-08-22 13:25:00,45.85,45.89,45.85,45.89,5375.798762551983,28.0874,28.1119,28.0874,28.1119,5375.7988
2013-08-22 13:30:00,45.89,45.89,45.88,45.89,24140.37934881834,28.1119,28.1119,28.1058,28.1119,24140.3793
2013-08-22 13:35:00,45.88,45.89,45.88,45.89,3245.765290597424,28.1058,28.1119,28.1058,28.1119,3245.7653
2013-08-22 13:40:00,45.89,45.99,45.89,45.99,22517.496703519628,28.1119,28.1732,28.1119,28.1732,22517.4967
2013-08-22 13:45:00,45.98,46.02,45.96,45.99,11867.329343746833,28.1671,28.1916,28.1548,28.1732,11867.3293
2013-08-22 13:50:00,45.99,46.07,45.97,46.05,20083.17273557156,28.1732,28.2222,28.1609,28.2099,20083.1727
2013-08-22 13:55:00,46.05,46.05,45.97,46.02,10143.016533116948,28.2099,28.2099,28.1609,28.1916,10143.0165
2013-08-22 14:00:00,46.03,46.03,45.96,45.96,9838.72603712344,28.1977,28.1977,28.1548,28.1548,9838.726
2013-08-22 14:05:00,45.96,45.97,45.93,45.93,14504.513642357237,28.1548,28.1609,28.1364,28.1364,14504.5136
2013-08-22 14:10:00,45.92,45.94,45.92,45.93,4158.636778577949,28.1303,28.1426,28.1303,28.1364,4158.6368
2013-08-22 14:15:00,45.93,45.97,45.93,45.97,24241.809514149507,28.1364,28.1609,28.1364,28.1609,24241.8095
2013-08-22 14:20:00,45.96,45.97,45.93,45.96,59640.93721472766,28.1548,28.1609,28.1364,28.1548,59640.9372
2013-08-22 14:25:00,45.96,46.0,45.95,45.96,23126.077695506643,28.1548,28.1793,28.1487,28.1548,23126.0777
2013-08-22 14:30:00,45.97,45.98,45.95,45.95,12273.050005071507,28.1609,28.1671,28.1487,28.1487,12273.05
2013-08-22 14:35:00,45.96,45.98,45.89,45.9,68262.50126787707,28.1548,28.1671,28.1119,28.1181,68262.5013
2013-08-22 14:40:00,45.9,45.91,45.87,45.87,7810.122730500051,28.1181,28.1242,28.0997,28.0997,7810.1227
2013-08-22 14:45:00,45.87,45.91,45.86,45.86,8621.564053149406,28.0997,28.1242,28.0936,28.0936,8621.5641
2013-08-22 14:50:00,45.86,45.89,45.84,45.89,7201.541738513034,28.0936,28.1119,28.0813,28.1119,7201.5417
2013-08-22 14:55:00,45.91,45.94,45.87,45.93,7505.832234506543,28.1242,28.1426,28.0997,28.1364,7505.8322
2013-08-22 15:00:00,45.91,45.91,45.86,45.86,8520.133887818238,28.1242,28.1242,28.0936,28.0936,8520.1339
2013-08-22 15:05:00,45.85,45.86,45.8,45.8,13388.781823714373,28.0874,28.0936,28.0568,28.0568,13388.7818
2013-08-22 15:10:00,45.8,45.82,45.77,45.78,15214.524799675424,28.0568,28.0691,28.0384,28.0445,15214.5248
2013-08-22 15:15:00,45.76,45.79,45.68,45.78,23227.507860837813,28.0323,28.0507,27.9833,28.0445,23227.5079
2013-08-22 15:20:00,45.78,45.78,45.74,45.74,13287.351658383202,28.0445,28.0445,28.02,28.02,13287.3517
2013-08-22 15:25:00,45.74,45.81,45.74,45.79,31341.92108733137,28.02,28.0629,28.02,28.0507,31341.9211
2013-08-22 15:30:00,45.81,45.86,45.8,45.86,39862.05497514961,28.0629,28.0936,28.0568,28.0936,39862.055
2013-08-22 15:35:00,45.86,45.96,45.85,45.94,69783.95374784461,28.0936,28.1548,28.0874,28.1426,69783.9537
2013-08-22 15:40:00,45.94,45.95,45.84,45.84,88852.82483010448,28.1426,28.1487,28.0813,28.0813,88852.8248
2013-08-22 15:45:00,45.84,45.89,45.83,45.88,97677.24921391622,28.0813,28.1119,28.0752,28.1058,97677.2492
2013-08-22 15:50:00,45.87,45.88,45.8,45.87,83781.316563546,28.0997,28.1058,28.0568,28.0997,83781.3166
2013-08-22 15:55:00,45.87,45.88,45.81,45.84,153768.13064205294,28.0997,28.1058,28.0629,28.0813,153768.1306
2013-08-23 09:30:00,46.01,46.01,45.81,45.81,25966.12232477939,28.1854,28.1854,28.0629,28.0629,25966.1223
2013-08-23 09:35:00,45.81,45.81,45.67,45.7,21300.3347195456,28.0629,28.0629,27.9772,27.9955,21300.3347
2013-08-23 09:40:00,45.69,45.87,45.69,45.78,27386.14463941576,27.9894,28.0997,27.9894,28.0445,27386.1446
2013-08-23 09:45:00,45.79,45.8,45.63,45.72,20894.614058220915,28.0507,28.0568,27.9527,28.0078,20894.6141
2013-08-23 09:50:00,45.71,45.71,45.58,45.62,24343.23967948068,28.0017,28.0017,27.922,27.9465,24343.2397
2013-08-23 09:55:00,45.63,45.73,45.61,45.69,18561.720255604017,27.9527,28.0139,27.9404,27.9894,18561.7203
2013-08-23 10:00:00,45.69,45.69,45.41,45.43,36819.15001521452,27.9894,27.9894,27.8179,27.8301,36819.15
2013-08-23 10:05:00,45.42,45.5,45.35,45.5,44122.12191905873,27.824,27.873,27.7811,27.873,44122.1219
2013-08-23 10:10:00,45.5,45.55,45.45,45.48,19271.731412922203,27.873,27.9037,27.8424,27.8608,19271.7314
2013-08-23 10:15:00,45.48,45.57,45.47,45.5,17141.697940967642,27.8608,27.9159,27.8546,27.873,17141.6979
2013-08-23 10:20:00,45.5,45.62,45.44,45.56,79318.38928897455,27.873,27.9465,27.8363,27.9098,79318.3893
2013-08-23 10:25:00,45.56,45.66,45.5,45.51,49396.49051627954,27.9098,27.971,27.873,27.8791,49396.4905
2013-08-23 10:30:00,45.52,45.6,45.49,45.56,33269.094228623595,27.8853,27.9343,27.8669,27.9098,33269.0942
2013-08-23 10:35:00,45.56,45.63,45.53,45.54,44020.69175372756,27.9098,27.9527,27.8914,27.8975,44020.6918
2013-08-23 10:40:00,45.54,45.66,45.54,45.66,20691.75372755857,27.8975,27.971,27.8975,27.971,20691.7537
2013-08-23 10:45:00,45.65,45.65,45.61,45.64,24343.23967948068,27.9649,27.9649,27.9404,27.9588,24343.2397
2013-08-23 10:50:00,45.66,45.72,45.63,45.72,25357.54133279237,27.971,28.0078,27.9527,28.0078,25357.5413
2013-08-23 10:55:00,45.72,45.8,45.72,45.76,20996.04422355209,28.0078,28.0568,28.0078,28.0323,20996.0442
2013-08-23 11:00:00,45.75,45.84,45.75,45.79,20996.04422355209,28.0262,28.0813,28.0262,28.0507,20996.0442
2013-08-23 11:05:00,45.79,45.8,45.73,45.75,50917.94299624708,28.0507,28.0568,28.0139,28.0262,50917.943
2013-08-23 11:10:00,45.75,45.75,45.68,45.73,26473.27315143524,28.0262,28.0262,27.9833,28.0139,26473.2732
2013-08-23 11:15:00,45.74,45.83,45.74,45.77,13388.781823714373,28.02,28.0752,28.02,28.0384,13388.7818
2013-08-23 11:20:00,45.79,45.81,45.72,45.75,36007.70869256517,28.0507,28.0629,28.0078,28.0262,36007.7087
2013-08-23 11:25:00,45.74,45.79,45.72,45.75,16228.826452987118,28.02,28.0507,28.0078,28.0262,16228.8265
2013-08-23 11:30:00,45.75,45.77,45.69,45.74,30631.909930013186,28.0262,28.0384,27.9894,28.02,30631.9099
2013-08-23 11:35:00,45.73,45.79,45.69,45.79,21604.6252155391,28.0139,28.0507,27.9894,28.0507,21604.6252
2013-08-23 11:40:00,45.79,45.81,45.77,45.8,14504.513642357237,28.0507,28.0629,28.0384,28.0568,14504.5136
2013-08-23 11:45:00,45.81,45.88,45.8,45.83,13287.351658383202,28.0629,28.1058,28.0568,28.0752,13287.3517
2013-08-23 11:50:00,45.84,45.84,45.8,45.8,13693.07231970788,28.0813,28.0813,28.0568,28.0568,13693.0723
2013-08-23 11:55:00,45.8,45.81,45.77,45.78,8215.843391824728,28.0568,28.0629,28.0384,28.0445,8215.8434
2013-08-23 12:00:00,45.79,45.83,45.79,45.82,24241.809514149507,28.0507,28.0752,28.0507,28.0691,24241.8095
2013-08-23 12:05:00,45.82,45.89,45.8,45.87,19778.88223957805,28.0691,28.1119,28.0568,28.0997,19778.8822
2013-08-23 12:10:00,45.86,45.91,45.83,45.89,15315.954965006593,28.0936,28.1242,28.0752,28.1119,15315.955
2013-08-23 12:15:00,45.9,45.97,45.86,45.94,45542.1442336951,28.1181,28.1609,28.0936,28.1426,45542.1442
2013-08-23 12:20:00,45.94,45.96,45.93,45.94,26980.423978091083,28.1426,28.1548,28.1364,28.1426,26980.424
2013-08-23 12:25:00,45.94,45.97,45.92,45.97,34080.53555127295,28.1426,28.1609,28.1303,28.1609,34080.5356
2013-08-23 12:30:00,45.97,45.99,45.94,45.96,33370.524393954765,28.1609,28.1732,28.1426,28.1548,33370.5244
2013-08-23 12:35:00,45.97,46.0,45.95,45.97,16533.116948980627,28.1609,28.1793,28.1487,28.1609,16533.1169
2013-08-23 12:40:00,45.97,45.99,45.94,45.96,22314.636372857287,28.1609,28.1732,28.1426,28.1548,22314.6364
2013-08-23 12:45:00,45.96,45.98,45.93,45.97,60756.66903337053,28.1548,28.1671,28.1364,28.1609,60756.669
2013-08-23 12:50:00,45.97,46.01,45.95,46.01,17445.988436961154,28.1609,28.1854,28.1487,28.1854,17445.9884
2013-08-23 12:55:00,46.01,46.05,46.01,46.03,11765.89917841566,28.1854,28.2099,28.1854,28.1977,11765.8992
2013-08-23 13:00:00,46.04,46.04,45.99,46.01,7810.122730500051,28.2038,28.2038,28.1732,28.1854,7810.1227
2013-08-23 13:05:00,46.01,46.05,45.98,46.03,20691.75372755857,28.1854,28.2099,28.1671,28.1977,20691.7537
2013-08-23 13:10:00,46.03,46.05,46.02,46.04,12374.480170402678,28.1977,28.2099,28.1916,28.2038,12374.4802
2013-08-23 13:15:00,46.03,46.04,46.02,46.03,10954.457855766304,28.1977,28.2038,28.1916,28.1977,10954.4579
2013-08-23 13:20:00,46.03,46.05,46.03,46.04,18967.440916928696,28.1977,28.2099,28.1977,28.2038,18967.4409
2013-08-23 13:25:00,46.03,46.04,45.99,46.01,25357.54133279237,28.1977,28.2038,28.1732,28.1854,25357.5413
2013-08-23 13:30:00,46.01,46.05,46.01,46.04,30733.34009534436,28.1854,28.2099,28.1854,28.2038,30733.3401
2013-08-23 13:35:00,46.03,46.05,46.03,46.03,21401.764884876764,28.1977,28.2099,28.1977,28.1977,21401.7649
2013-08-23 13:40:00,46.04,46.05,46.01,46.04,15417.385130337763,28.2038,28.2099,28.1854,28.2038,15417.3851
2013-08-23 13:45:00,46.04,46.06,46.03,46.06,8418.703722487067,28.2038,28.2161,28.1977,28.2161,8418.7037
2013-08-23 13:50:00,46.06,46.08,46.06,46.08,11258.748351759814,28.2161,28.2283,28.2161,28.2283,11258.7484
2013-08-23 13:55:00,46.07,46.09,46.02,46.03,35399.12770057815,28.2222,28.2345,28.1916,28.1977,35399.1277
2013-08-23 14:00:00,46.03,46.03,45.94,45.94,25154.68100213004,28.1977,28.1977,28.1426,28.1426,25154.681
2013-08-23 14:05:00,45.94,45.98,45.94,45.98,14301.653311694898,28.1426,28.1671,28.1426,28.1671,14301.6533
2013-08-23 14:10:00,45.98,46.02,45.98,45.99,12273.050005071507,28.1671,28.1916,28.1671,28.1732,12273.05
2013-08-23 14:15:00,45.98,45.99,45.95,45.97,15214.524799675424,28.1671,28.1732,28.1487,28.1609,15214.5248
2013-08-23 14:20:00,45.98,45.99,45.94,45.97,21908.91571153261,28.1671,28.1732,28.1426,28.1609,21908.9157
2013-08-23 14:25:00,45.97,46.0,45.96,45.98,10143.016533116948,28.1609,28.1793,28.1548,28.1671,10143.0165
2013-08-23 14:30:00,45.97,46.02,45.96,46.02,14910.234303681917,28.1609,28.1916,28.1548,28.1916,14910.2343
2013-08-23 14:35:00,46.03,46.1,46.03,46.08,15214.524799675424,28.1977,28.2406,28.1977,28.2283,15214.5248
2013-08-23 14:40:00,46.07,46.07,46.03,46.06,14707.373973019576,28.2222,28.2222,28.1977,28.2161,14707.374
2013-08-23 14:45:00,46.06,46.09,46.04,46.09,16735.977279642964,28.2161,28.2345,28.2038,28.2345,16735.9773
2013-08-23 14:50:00,46.09,46.09,46.07,46.09,11461.608682422151,28.2345,28.2345,28.2222,28.2345,11461.6087
2013-08-23 14:55:00,46.09,46.1,46.06,46.06,25053.250836798863,28.2345,28.2406,28.2161,28.2161,25053.2508
2013-08-23 15:00:00,46.05,46.08,46.04,46.06,27791.86530074044,28.2099,28.2283,28.2038,28.2161,27791.8653
2013-08-23 15:05:00,46.06,46.1,46.06,46.09,28400.44629272745,28.2161,28.2406,28.2161,28.2345,28400.4463
2013-08-23 15:10:00,46.09,46.1,46.06,46.07,23024.64753017548,28.2345,28.2406,28.2161,28.2222,23024.6475
2013-08-23 15:15:00,46.07,46.1,46.06,46.1,19778.88223957805,28.2222,28.2406,28.2161,28.2406,19778.8822
2013-08-23 15:20:00,46.1,46.12,46.09,46.12,22618.926868850795,28.2406,28.2528,28.2345,28.2528,22618.9269
2013-08-23 15:25:00,46.13,46.14,46.1,46.11,22720.357034181965,28.259,28.2651,28.2406,28.2467,22720.357
2013-08-23 15:30:00,46.11,46.13,46.07,46.1,42904.95993508469,28.2467,28.259,28.2222,28.2406,42904.9599
2013-08-23 15:35:00,46.1,46.14,46.09,46.14,34689.11654325997,28.2406,28.2651,28.2345,28.2651,34689.1165
2013-08-23 15:40:00,46.14,46.18,46.13,46.17,53149.40663353281,28.2651,28.2896,28.259,28.2835,53149.4066
2013-08-23 15:45:00,46.18,46.26,46.18,46.24,97981.53970990972,28.2896,28.3386,28.2896,28.3263,97981.5397
2013-08-23 15:50:00,46.25,46.26,46.18,46.24,90475.70747540318,28.3325,28.3386,28.2896,28.3263,90475.7075
2013-08-23 15:55:00,46.24,46.27,46.18,46.19,144842.27609291003,28.3263,28.3447,28.2896,28.2957,144842.2761
2013-08-26 09:30:00,46.27,46.35,46.02,46.02,46353.58555634446,28.3447,28.3937,28.1916,28.1916,46353.5856
2013-08-26 09:35:00,46.02,46.26,46.02,46.21,91794.2996247084,28.1916,28.3386,28.1916,28.308,91794.2996
2013-08-26 09:40:00,46.2,46.23,46.18,46.19,43107.82026574703,28.3018,28.3202,28.2896,28.2957,43107.8203
2013-08-26 09:45:00,46.19,46.23,46.18,46.19,41484.93762044832,28.2957,28.3202,28.2896,28.2957,41484.9376
2013-08-26 09:50:00,46.2,46.32,46.19,46.22,35906.278527234,28.3018,28.3753,28.2957,28.3141,35906.2785
2013-08-26 09:55:00,46.23,46.31,46.19,46.31,13591.642154376712,28.3202,28.3692,28.2957,28.3692,13591.6422
2013-08-26 10:00:00,46.3,46.42,46.29,46.42,15721.67562633127,28.3631,28.4366,28.357,28.4366,15721.6756
2013-08-26 10:05:00,46.42,46.44,46.36,46.42,14605.943807688407,28.4366,28.4489,28.3999,28.4366,14605.9438
2013-08-26 10:10:00,46.41,46.5,46.41,46.49,13185.921493052034,28.4305,28.4856,28.4305,28.4795,13185.9215
2013-08-26 10:15:00,46.5,46.53,46.4,46.41,21401.764884876764,28.4856,28.504,28.4244,28.4305,21401.7649
2013-08-26 10:20:00,46.42,46.5,46.42,46.47,22314.636372857287,28.4366,28.4856,28.4366,28.4672,22314.6364
2013-08-26 10:25:00,46.48,46.49,46.39,46.41,16228.826452987118,28.4734,28.4795,28.4182,28.4305,16228.8265
2013-08-26 10:30:00,46.41,46.45,46.37,46.38,19880.31240490922,28.4305,28.455,28.406,28.4121,19880.3124
2013-08-26 10:35:00,46.38,46.56,46.37,46.56,22213.20620752612,28.4121,28.5224,28.406,28.5224,22213.2062
2013-08-26 10:40:00,46.56,46.61,46.52,46.56,24343.23967948068,28.5224,28.553,28.4979,28.5224,24343.2397
2013-08-26 10:45:00,46.54,46.6,46.51,46.55,17344.558271629983,28.5101,28.5469,28.4917,28.5162,17344.5583
2013-08-26 10:50:00,46.57,46.68,46.57,46.66,40977.78679379248,28.5285,28.5959,28.5285,28.5836,40977.7868
2013-08-26 10:55:00,46.67,46.8,46.66,46.8,37630.59133786388,28.5898,28.6694,28.5836,28.6694,37630.5913
2013-08-26 11:00:00,46.8,46.86,46.79,46.84,52439.395476214624,28.6694,28.7061,28.6633,28.6939,52439.3955
2013-08-26 11:05:00,46.84,46.89,46.8,46.84,62480.98184400041,28.6939,28.7245,28.6694,28.6939,62480.9818
2013-08-26 11:10:00,46.84,46.97,46.84,46.97,48787.909524292525,28.6939,28.7735,28.6939,28.7735,48787.9095
2013-08-26 11:15:00,46.97,46.98,46.87,46.98,36616.28968455218,28.7735,28.7797,28.7123,28.7797,36616.2897
2013-08-26 11:20:00,46.97,46.99,46.91,46.91,23937.519018156,28.7735,28.7858,28.7368,28.7368,23937.519
2013-08-26 11:25:00,46.92,46.94,46.84,46.94,18561.720255604017,28.7429,28.7552,28.6939,28.7552,18561.7203
2013-08-26 11:30:00,46.94,47.03,46.92,46.97,27081.854143422253,28.7552,28.8103,28.7429,28.7735,27081.8541
2013-08-26 11:35:00,46.97,46.97,46.84,46.84,22720.357034181965,28.7735,28.7735,28.6939,28.6939,22720.357
2013-08-26 11:40:00,46.85,46.85,46.76,46.76,27284.714474084594,28.7,28.7,28.6449,28.6449,27284.7145
2013-08-26 11:45:00,46.76,46.77,46.71,46.71,8317.273557155899,28.6449,28.651,28.6143,28.6143,8317.2736
2013-08-26 11:50:00,46.71,46.81,46.64,46.78,41383.50745511715,28.6143,28.6755,28.5714,28.6571,41383.5075
2013-08-26 11:55:00,46.79,46.86,46.78,46.86,21300.3347195456,28.6633,28.7061,28.6571,28.7061,21300.3347
2013-08-26 12:00:00,46.85,46.9,46.79,46.79,26473.27315143524,28.7,28.7307,28.6633,28.6633,26473.2732
2013-08-26 12:05:00,46.78,46.78,46.65,46.66,13490.21198904554,28.6571,28.6571,28.5775,28.5836,13490.212
2013-08-26 12:10:00,46.65,46.77,46.65,46.77,12577.340501065017,28.5775,28.651,28.5775,28.651,12577.3405
2013-08-26 12:15:00,46.77,46.77,46.63,46.64,17750.27893295466,28.651,28.651,28.5653,28.5714,17750.2789
2013-08-26 12:20:00,46.64,46.75,46.64,46.72,10853.027690435136,28.5714,28.6388,28.5714,28.6204,10853.0277
2013-08-26 12:25:00,46.73,46.73,46.66,46.68,4158.636778577949,28.6265,28.6265,28.5836,28.5959,4158.6368
2013-08-26 12:30:00,46.68,46.71,46.63,46.69,15924.53595699361,28.5959,28.6143,28.5653,28.602,15924.536
2013-08-26 12:35:00,46.68,46.68,46.62,46.62,7100.1115731818645,28.5959,28.5959,28.5591,28.5591,7100.1116
2013-08-26 12:40:00,46.61,46.63,46.59,46.61,23227.507860837813,28.553,28.5653,28.5407,28.553,23227.5079
2013-08-26 12:45:00,46.61,46.65,46.61,46.61,9027.284714474084,28.553,28.5775,28.553,28.553,9027.2847
2013-08-26 12:50:00,46.62,46.68,46.62,46.64,9027.284714474084,28.5591,28.5959,28.5591,28.5714,9027.2847
2013-08-26 12:55:00,46.65,46.67,46.63,46.67,16837.407444974135,28.5775,28.5898,28.5653,28.5898,16837.4074
2013-08-26 13:00:00,46.67,46.68,46.62,46.63,13895.93265037022,28.5898,28.5959,28.5591,28.5653,13895.9327
2013-08-26 13:05:00,46.62,46.72,46.62,46.7,7505.832234506543,28.5591,28.6204,28.5591,28.6081,7505.8322
2013-08-26 13:10:00,46.71,46.75,46.71,46.72,6694.390911857186,28.6143,28.6388,28.6143,28.6204,6694.3909
2013-08-26 13:15:00,46.72,46.74,46.69,46.69,3347.195455928593,28.6204,28.6326,28.602,28.602,3347.1955
2013-08-26 13:20:00,46.69,46.74,46.68,46.73,11867.329343746833,28.602,28.6326,28.5959,28.6265,11867.3293
2013-08-26 13:25:00,46.74,46.75,46.7,46.73,30530.47976468201,28.6326,28.6388,28.6081,28.6265,30530.4798
2013-08-26 13:30:00,46.73,46.74,46.66,46.67,17344.558271629983,28.6265,28.6326,28.5836,28.5898,17344.5583
2013-08-26 13:35:00,46.67,46.67,46.6,46.6,7505.832234506543,28.5898,28.5898,28.5469,28.5469,7505.8322
2013-08-26 13:40:00,46.59,46.61,46.56,46.6,12678.770666396187,28.5407,28.553,28.5224,28.5469,12678.7707
2013-08-26 13:45:00,46.6,46.61,46.57,46.59,11867.329343746833,28.5469,28.553,28.5285,28.5407,11867.3293
2013-08-26 13:50:00,46.59,46.61,46.58,46.59,7810.122730500051,28.5407,28.553,28.5346,28.5407,7810.1227
2013-08-26 13:55:00,46.59,46.6,46.57,46.58,7810.122730500051,28.5407,28.5469,28.5285,28.5346,7810.1227
2013-08-26 14:00:00,46.57,46.59,46.55,46.57,12475.910335733848,28.5285,28.5407,28.5162,28.5285,12475.9103
2013-08-26 14:05:00,46.56,46.56,46.5,46.5,9027.284714474084,28.5224,28.5224,28.4856,28.4856,9027.2847
2013-08-26 14:10:00,46.5,46.5,46.46,46.48,21300.3347195456,28.4856,28.4856,28.4611,28.4734,21300.3347
2013-08-26 14:15:00,46.48,46.51,46.47,46.49,15011.664469013083,28.4734,28.4917,28.4672,28.4795,15011.6645
2013-08-26 14:20:00,46.49,46.53,46.49,46.5,11867.329343746833,28.4795,28.504,28.4795,28.4856,11867.3293
2013-08-26 14:25:00,46.5,46.53,46.5,46.5,8114.413226493559,28.4856,28.504,28.4856,28.4856,8114.4132
2013-08-26 14:30:00,46.5,46.54,46.5,46.52,15823.10579166244,28.4856,28.5101,28.4856,28.4979,15823.1058
2013-08-26 14:35:00,46.51,46.53,46.5,46.5,12678.770666396187,28.4917,28.504,28.4856,28.4856,12678.7707
2013-08-26 14:40:00,46.5,46.55,46.49,46.52,21908.91571153261,28.4856,28.5162,28.4795,28.4979,21908.9157
2013-08-26 14:45:00,46.52,46.58,46.51,46.58,17648.84876762349,28.4979,28.5346,28.4917,28.5346,17648.8488
2013-08-26 14:50:00,46.58,46.64,46.58,46.64,28603.306623389795,28.5346,28.5714,28.5346,28.5714,28603.3066
2013-08-26 14:55:00,46.64,46.69,46.62,46.69,68465.3615985394,28.5714,28.602,28.5591,28.602,68465.3616
2013-08-26 15:00:00,46.69,46.74,46.69,46.74,33370.524393954765,28.602,28.6326,28.602,28.6326,33370.5244
2013-08-26 15:05:00,46.74,46.77,46.73,46.74,32457.652905974235,28.6326,28.651,28.6265,28.6326,32457.6529
2013-08-26 15:10:00,46.73,46.74,46.59,46.6,71001.11573181865,28.6265,28.6326,28.5407,28.5469,71001.1157
2013-08-26 15:15:00,46.59,46.64,46.54,46.61,64611.015315954966,28.5407,28.5714,28.5101,28.553,64611.0153
2013-08-26 15:20:00,46.6,46.6,46.37,46.44,64103.86448929912,28.5469,28.5469,28.406,28.4489,64103.8645
2013-08-26 15:25:00,46.44,46.45,46.38,46.44,35297.69753524698,28.4489,28.455,28.4121,28.4489,35297.6975
2013-08-26 15:30:00,46.43,46.56,46.43,46.54,59742.36738005883,28.4427,28.5224,28.4427,28.5101,59742.3674
2013-08-26 15:35:00,46.54,46.59,46.5,46.56,49295.06035094837,28.5101,28.5407,28.4856,28.5224,49295.0604
2013-08-26 15:40:00,46.56,46.66,46.51,46.62,81245.56243026676,28.5224,28.5836,28.4917,28.5591,81245.5624
2013-08-26 15:45:00,46.62,46.66,46.51,46.56,123034.7905467086,28.5591,28.5836,28.4917,28.5224,123034.7905
2013-08-26 15:50:00,46.54,46.6,46.49,46.58,94938.63474997463,28.5101,28.5469,28.4795,28.5346,94938.6347
2013-08-26 15:55:00,46.59,46.64,46.54,46.55,488386.2460695811,28.5407,28.5714,28.5101,28.5162,488386.2461
2013-08-27 09:30:00,46.25,46.43,46.04,46.24,300030.42904959933,28.3325,28.4427,28.2038,28.3263,300030.429
2013-08-27 09:35:00,46.24,46.29,46.06,46.17,41586.36778577949,28.3263,28.357,28.2161,28.2835,41586.3678
2013-08-27 09:40:00,46.17,46.22,46.03,46.09,72826.8587077797,28.2835,28.3141,28.1977,28.2345,72826.8587
2013-08-27 09:45:00,46.08,46.1,46.04,46.08,35500.55786590932,28.2283,28.2406,28.2038,28.2283,35500.5579
2013-08-27 09:50:00,46.07,46.08,46.02,46.04,19576.02190891571,28.2222,28.2283,28.1916,28.2038,19576.0219
2013-08-27 09:55:00,46.04,46.07,46.01,46.01,46556.4458870068,28.2038,28.2222,28.1854,28.1854,46556.4459
2013-08-27 10:00:00,46.01,46.15,46.01,46.03,42600.66943909119,28.1854,28.2712,28.1854,28.1977,42600.6694
2013-08-27 10:05:00,46.03,46.04,45.95,46.03,43716.40125773405,28.1977,28.2038,28.1487,28.1977,43716.4013
2013-08-27 10:10:00,46.03,46.14,46.03,46.1,66233.89796125368,28.1977,28.2651,28.1977,28.2406,66233.898
2013-08-27 10:15:00,46.11,46.15,46.05,46.09,38137.742164519725,28.2467,28.2712,28.2099,28.2345,38137.7422
2013-08-27 10:20:00,46.08,46.09,46.03,46.07,29516.17811137032,28.2283,28.2345,28.1977,28.2222,29516.1781
2013-08-27 10:25:00,46.06,46.1,46.04,46.06,55989.45126280556,28.2161,28.2406,28.2038,28.2161,55989.4513
2013-08-27 10:30:00,46.07,46.09,46.02,46.05,18866.010751597525,28.2222,28.2345,28.1916,28.2099,18866.0108
2013-08-27 10:35:00,46.04,46.17,46.01,46.14,80738.41160361092,28.2038,28.2835,28.1854,28.2651,80738.4116
2013-08-27 10:40:00,46.15,46.18,46.1,46.18,25864.69215944822,28.2712,28.2896,28.2406,28.2896,25864.6922
2013-08-27 10:45:00,46.15,46.16,46.01,46.05,15011.664469013083,28.2712,28.2773,28.1854,28.2099,15011.6645
2013-08-27 10:50:00,46.05,46.06,45.95,46.05,28907.597119383303,28.2099,28.2161,28.1487,28.2099,28907.5971
2013-08-27 10:55:00,46.06,46.13,46.05,46.13,12273.050005071507,28.2161,28.259,28.2099,28.259,12273.05
2013-08-27 11:00:00,46.12,46.13,46.08,46.13,12678.770666396187,28.2528,28.259,28.2283,28.259,12678.7707
2013-08-27 11:05:00,46.13,46.13,46.05,46.05,13287.351658383202,28.259,28.259,28.2099,28.2099,13287.3517
2013-08-27 11:10:00,46.06,46.07,46.0,46.0,46252.155391013286,28.2161,28.2222,28.1793,28.1793,46252.1554
2013-08-27 11:15:00,46.01,46.05,46.0,46.03,9635.865706461102,28.1854,28.2099,28.1793,28.1977,9635.8657
2013-08-27 11:20:00,46.04,46.1,46.02,46.07,15417.385130337763,28.2038,28.2406,28.1916,28.2222,15417.3851
2013-08-27 11:25:00,46.08,46.18,46.07,46.13,20691.75372755857,28.2283,28.2896,28.2222,28.259,20691.7537
2013-08-27 11:30:00,46.14,46.16,46.11,46.11,7810.122730500051,28.2651,28.2773,28.2467,28.2467,7810.1227
2013-08-27 11:35:00,46.11,46.15,46.09,46.15,9230.145045136424,28.2467,28.2712,28.2345,28.2712,9230.145
2013-08-27 11:40:00,46.13,46.15,46.04,46.06,8317.273557155899,28.259,28.2712,28.2038,28.2161,8317.2736
2013-08-27 11:45:00,46.04,46.1,46.02,46.04,13693.07231970788,28.2038,28.2406,28.1916,28.2038,13693.0723
2013-08-27 11:50:00,46.04,46.11,46.04,46.07,18866.010751597525,28.2038,28.2467,28.2038,28.2222,18866.0108
2013-08-27 11:55:00,46.06,46.1,46.06,46.07,5578.659093214322,28.2161,28.2406,28.2161,28.2222,5578.6591
2013-08-27 12:00:00,46.06,46.07,46.01,46.03,13693.07231970788,28.2161,28.2222,28.1854,28.1977,13693.0723
2013-08-27 12:05:00,46.03,46.03,45.94,46.0,12881.630997058524,28.1977,28.1977,28.1426,28.1793,12881.631
2013-08-27 12:10:00,46.0,46.02,45.96,46.0,14910.234303681917,28.1793,28.1916,28.1548,28.1793,14910.2343
2013-08-27 12:15:00,46.0,46.01,45.91,45.95,16228.826452987118,28.1793,28.1854,28.1242,28.1487,16228.8265
2013-08-27 12:20:00,45.96,46.02,45.95,45.98,33269.094228623595,28.1548,28.1916,28.1487,28.1671,33269.0942
2013-08-27 12:25:00,45.97,46.03,45.97,46.02,7505.832234506543,28.1609,28.1977,28.1609,28.1916,7505.8322
2013-08-27 12:30:00,46.0,46.03,45.99,46.0,7404.402069175373,28.1793,28.1977,28.1732,28.1793,7404.4021
2013-08-27 12:35:00,46.01,46.07,46.01,46.03,9635.865706461102,28.1854,28.2222,28.1854,28.1977,9635.8657
2013-08-27 12:40:00,46.02,46.02,45.94,45.97,10447.307029110458,28.1916,28.1916,28.1426,28.1609,10447.307
2013-08-27 12:45:00,45.98,46.04,45.93,46.04,21401.764884876764,28.1671,28.2038,28.1364,28.2038,21401.7649
2013-08-27 12:50:00,46.04,46.06,46.0,46.06,10447.307029110458,28.2038,28.2161,28.1793,28.2161,10447.307
2013-08-27 12:55:00,46.06,46.07,45.97,45.97,9230.145045136424,28.2161,28.2222,28.1609,28.1609,9230.145
2013-08-27 13:00:00,45.97,45.99,45.92,45.94,17040.267775636476,28.1609,28.1732,28.1303,28.1426,17040.2678
2013-08-27 13:05:00,45.94,45.98,45.93,45.98,10345.876863779287,28.1426,28.1671,28.1364,28.1671,10345.8769
2013-08-27 13:10:00,45.98,45.98,45.93,45.94,6897.2512425195255,28.1671,28.1671,28.1364,28.1426,6897.2512
2013-08-27 13:15:00,45.94,45.98,45.91,45.93,9737.29587179227,28.1426,28.1671,28.1242,28.1364,9737.2959
2013-08-27 13:20:00,45.93,45.94,45.89,45.92,6795.821077188356,28.1364,28.1426,28.1119,28.1303,6795.8211
2013-08-27 13:25:00,45.92,45.92,45.84,45.88,11664.469013084492,28.1303,28.1303,28.0813,28.1058,11664.469
2013-08-27 13:30:00,45.88,45.94,45.86,45.94,10143.016533116948,28.1058,28.1426,28.0936,28.1426,10143.0165
2013-08-27 13:35:00,45.94,46.02,45.93,45.96,14808.804138350746,28.1426,28.1916,28.1364,28.1548,14808.8041
2013-08-27 13:40:00,45.96,46.02,45.94,46.01,11664.469013084492,28.1548,28.1916,28.1426,28.1854,11664.469
2013-08-27 13:45:00,46.0,46.07,45.99,46.07,11461.608682422151,28.1793,28.2222,28.1732,28.2222,11461.6087
2013-08-27 13:50:00,46.06,46.07,45.99,45.99,5172.938431889644,28.2161,28.2222,28.1732,28.1732,5172.9384
2013-08-27 13:55:00,45.98,46.03,45.97,46.0,29617.60827670149,28.1671,28.1977,28.1609,28.1793,29617.6083
2013-08-27 14:00:00,46.0,46.01,45.93,45.95,10548.737194441626,28.1793,28.1854,28.1364,28.1487,10548.7372
2013-08-27 14:05:00,45.97,45.99,45.94,45.94,17344.558271629983,28.1609,28.1732,28.1426,28.1426,17344.5583
2013-08-27 14:10:00,45.94,45.95,45.85,45.85,13084.491327720863,28.1426,28.1487,28.0874,28.0874,13084.4913
2013-08-27 14:15:00,45.86,45.94,45.85,45.92,14808.804138350746,28.0936,28.1426,28.0874,28.1303,14808.8041
2013-08-27 14:20:00,45.91,45.93,45.85,45.87,15214.524799675424,28.1242,28.1364,28.0874,28.0997,15214.5248
2013-08-27 14:25:00,45.88,45.88,45.81,45.86,10751.597525103964,28.1058,28.1058,28.0629,28.0936,10751.5975
2013-08-27 14:30:00,45.86,45.87,45.84,45.84,8114.413226493559,28.0936,28.0997,28.0813,28.0813,8114.4132
2013-08-27 14:35:00,45.83,45.86,45.79,45.86,23734.658687493666,28.0752,28.0936,28.0507,28.0936,23734.6587
2013-08-27 14:40:00,45.86,45.92,45.84,45.91,26676.13348209757,28.0936,28.1303,28.0813,28.1242,26676.1335
2013-08-27 14:45:00,45.91,45.95,45.91,45.92,14504.513642357237,28.1242,28.1487,28.1242,28.1303,14504.5136
2013-08-27 14:50:00,45.92,45.93,45.87,45.91,14200.223146363727,28.1303,28.1364,28.0997,28.1242,14200.2231
2013-08-27 14:55:00,45.89,45.93,45.87,45.89,14910.234303681917,28.1119,28.1364,28.0997,28.1119,14910.2343
2013-08-27 15:00:00,45.89,45.93,45.85,45.91,22111.77604219495,28.1119,28.1364,28.0874,28.1242,22111.776
2013-08-27 15:05:00,45.91,45.95,45.91,45.94,38644.89299117558,28.1242,28.1487,28.1242,28.1426,38644.893
2013-08-27 15:10:00,45.92,45.93,45.75,45.8,32457.652905974235,28.1303,28.1364,28.0262,28.0568,32457.6529
2013-08-27 15:15:00,45.8,45.81,45.68,45.78,40267.77563647429,28.0568,28.0629,27.9833,28.0445,40267.7756
2013-08-27 15:20:00,45.78,45.83,45.75,45.79,50917.94299624708,28.0445,28.0752,28.0262,28.0507,50917.943
2013-08-27 15:25:00,45.79,45.81,45.7,45.74,49396.49051627954,28.0507,28.0629,27.9955,28.02,49396.4905
2013-08-27 15:30:00,45.74,45.76,45.64,45.7,45542.1442336951,28.02,28.0323,27.9588,27.9955,45542.1442
2013-08-27 15:35:00,45.69,45.76,45.66,45.71,49599.35084694188,27.9894,28.0323,27.971,28.0017,49599.3508
2013-08-27 15:40:00,45.71,45.78,45.71,45.75,37934.88183385739,28.0017,28.0445,28.0017,28.0262,37934.8818
2013-08-27 15:45:00,45.74,45.86,45.72,45.83,118977.5839334618,28.02,28.0936,28.0078,28.0752,118977.5839
2013-08-27 15:50:00,45.83,45.85,45.8,45.82,168881.2252763972,28.0752,28.0874,28.0568,28.0691,168881.2253
2013-08-27 15:55:00,45.83,45.87,45.81,45.84,177198.4988335531,28.0752,28.0997,28.0629,28.0813,177198.4988
2013-08-28 09:30:00,45.8,45.91,45.72,45.78,27791.86530074044,28.0568,28.1242,28.0078,28.0445,27791.8653
2013-08-28 09:35:00,45.78,45.79,45.56,45.79,20793.183892889745,28.0445,28.0507,27.9098,28.0507,20793.1839
2013-08-28 09:40:00,45.79,45.83,45.73,45.79,52033.67481488995,28.0507,28.0752,28.0139,28.0507,52033.6748
2013-08-28 09:45:00,45.8,45.81,45.71,45.78,28299.016127396288,28.0568,28.0629,28.0017,28.0445,28299.0161
2013-08-28 09:50:00,45.78,45.83,45.72,45.73,64408.15498529263,28.0445,28.0752,28.0078,28.0139,64408.155
2013-08-28 09:55:00,45.75,45.77,45.72,45.73,15011.664469013083,28.0262,28.0384,28.0078,28.0139,15011.6645
2013-08-28 10:00:00,45.73,45.78,45.72,45.76,21706.05538087027,28.0139,28.0445,28.0078,28.0323,21706.0554
2013-08-28 10:05:00,45.78,45.84,45.69,45.69,75869.76366771478,28.0445,28.0813,27.9894,27.9894,75869.7637
2013-08-28 10:10:00,45.7,45.82,45.69,45.71,68566.79176387057,27.9955,28.0691,27.9894,28.0017,68566.7918
2013-08-28 10:15:00,45.7,45.81,45.68,45.77,37427.73100720154,27.9955,28.0629,27.9833,28.0384,37427.731
2013-08-28 10:20:00,45.78,45.78,45.69,45.77,23633.22852216249,28.0445,28.0445,27.9894,28.0384,23633.2285
2013-08-28 10:25:00,45.75,45.78,45.72,45.77,14200.223146363727,28.0262,28.0445,28.0078,28.0384,14200.2231
2013-08-28 10:30:00,45.76,45.79,45.72,45.75,26168.982655441727,28.0323,28.0507,28.0078,28.0262,26168.9827
2013-08-28 10:35:00,45.77,45.8,45.74,45.75,24444.669844811848,28.0384,28.0568,28.02,28.0262,24444.6698
2013-08-28 10:40:00,45.76,45.76,45.73,45.74,13794.502485039053,28.0323,28.0323,28.0139,28.02,13794.5025
2013-08-28 10:45:00,45.74,45.76,45.71,45.74,38137.742164519725,28.02,28.0323,28.0017,28.02,38137.7422
2013-08-28 10:50:00,45.73,45.75,45.72,45.73,51222.23349224059,28.0139,28.0262,28.0078,28.0139,51222.2335
2013-08-28 10:55:00,45.74,45.85,45.74,45.8,22010.34587686378,28.02,28.0874,28.02,28.0568,22010.3459
2013-08-28 11:00:00,45.79,45.82,45.79,45.8,6998.681407850695,28.0507,28.0691,28.0507,28.0568,6998.6814
2013-08-28 11:05:00,45.8,45.81,45.76,45.81,12070.18967440917,28.0568,28.0629,28.0323,28.0629,12070.1897
2013-08-28 11:10:00,45.8,45.85,45.8,45.84,12983.061162389697,28.0568,28.0874,28.0568,28.0813,12983.0612
2013-08-28 11:15:00,45.84,45.84,45.8,45.82,13185.921493052034,28.0813,28.0813,28.0568,28.0691,13185.9215
2013-08-28 11:20:00,45.84,45.91,45.83,45.9,11461.608682422151,28.0813,28.1242,28.0752,28.1181,11461.6087
2013-08-28 11:25:00,45.89,45.9,45.85,45.85,16837.407444974135,28.1119,28.1181,28.0874,28.0874,16837.4074
2013-08-28 11:30:00,45.85,45.85,45.82,45.82,9230.145045136424,28.0874,28.0874,28.0691,28.0691,9230.145
2013-08-28 11:35:00,45.82,45.9,45.82,45.89,22010.34587686378,28.0691,28.1181,28.0691,28.1119,22010.3459
2013-08-28 11:40:00,45.87,45.94,45.87,45.94,16025.96612232478,28.0997,28.1426,28.0997,28.1426,16025.9661
2013-08-28 11:45:00,45.93,45.95,45.9,45.9,20083.17273557156,28.1364,28.1487,28.1181,28.1181,20083.1727
2013-08-28 11:50:00,45.91,45.99,45.91,45.99,29009.02728471448,28.1242,28.1732,28.1242,28.1732,29009.0273
2013-08-28 11:55:00,45.98,46.03,45.98,46.03,12273.050005071507,28.1671,28.1977,28.1671,28.1977,12273.05
2013-08-28 12:00:00,46.03,46.03,45.95,45.95,41890.658281773,28.1977,28.1977,28.1487,28.1487,41890.6583
2013-08-28 12:05:00,45.94,45.96,45.91,45.96,29211.88761537681,28.1426,28.1548,28.1242,28.1548,29211.8876
2013-08-28 12:10:00,45.96,46.0,45.93,45.93,15417.385130337763,28.1548,28.1793,28.1364,28.1364,15417.3851
2013-08-28 12:15:00,45.94,46.0,45.93,46.0,8215.843391824728,28.1426,28.1793,28.1364,28.1793,8215.8434
2013-08-28 12:20:00,46.0,46.07,46.0,46.04,57612.33390810427,28.1793,28.2222,28.1793,28.2038,57612.3339
2013-08-28 12:25:00,46.03,46.08,46.01,46.08,20691.75372755857,28.1977,28.2283,28.1854,28.2283,20691.7537
2013-08-28 12:30:00,46.07,46.07,46.04,46.07,18460.290090272847,28.2222,28.2222,28.2038,28.2222,18460.2901
2013-08-28 12:35:00,46.08,46.09,46.06,46.06,21908.91571153261,28.2283,28.2345,28.2161,28.2161,21908.9157
2013-08-28 12:40:00,46.07,46.07,46.01,46.04,35804.84836190283,28.2222,28.2222,28.1854,28.2038,35804.8484
2013-08-28 12:45:00,46.03,46.04,46.02,46.04,10345.876863779287,28.1977,28.2038,28.1916,28.2038,10345.8769
2013-08-28 12:50:00,46.04,46.08,46.04,46.07,12678.770666396187,28.2038,28.2283,28.2038,28.2222,12678.7707
2013-08-28 12:55:00,46.08,46.11,46.05,46.07,11157.318186428643,28.2283,28.2467,28.2099,28.2222,11157.3182
2013-08-28 13:00:00,46.06,46.11,46.05,46.09,33167.664063292425,28.2161,28.2467,28.2099,28.2345,33167.6641
2013-08-28 13:05:00,46.11,46.13,46.06,46.06,51627.95415356527,28.2467,28.259,28.2161,28.2161,51627.9542
2013-08-28 13:10:00,46.06,46.06,46.02,46.05,24850.39050613653,28.2161,28.2161,28.1916,28.2099,24850.3905
2013-08-28 13:15:00,46.04,46.08,46.01,46.04,31849.07191398722,28.2038,28.2283,28.1854,28.2038,31849.0719
2013-08-28 13:20:00,46.04,46.05,45.99,46.02,8621.564053149406,28.2038,28.2099,28.1732,28.1916,8621.5641
2013-08-28 13:25:00,46.02,46.05,46.0,46.04,15620.245461000102,28.1916,28.2099,28.1793,28.2038,15620.2455
2013-08-28 13:30:00,46.05,46.07,46.0,46.01,13591.642154376712,28.2099,28.2222,28.1793,28.1854,13591.6422
2013-08-28 13:35:00,46.01,46.01,45.96,46.0,23531.79835683132,28.1854,28.1854,28.1548,28.1793,23531.7984
2013-08-28 13:40:00,46.0,46.02,45.95,46.02,13185.921493052034,28.1793,28.1916,28.1487,28.1916,13185.9215
2013-08-28 13:45:00,46.01,46.08,46.0,46.08,15721.67562633127,28.1854,28.2283,28.1793,28.2283,15721.6756
2013-08-28 13:50:00,46.07,46.11,46.03,46.03,13185.921493052034,28.2222,28.2467,28.1977,28.1977,13185.9215
2013-08-28 13:55:00,46.03,46.11,46.01,46.11,18764.580586266355,28.1977,28.2467,28.1854,28.2467,18764.5806
2013-08-28 14:00:00,46.1,46.11,46.06,46.1,9433.005375798764,28.2406,28.2467,28.2161,28.2406,9433.0054
2013-08-28 14:05:00,46.1,46.1,46.04,46.07,15113.094634344254,28.2406,28.2406,28.2038,28.2222,15113.0946
2013-08-28 14:10:00,46.07,46.09,46.02,46.07,38949.18348716908,28.2222,28.2345,28.1916,28.2222,38949.1835
2013-08-28 14:15:00,46.08,46.09,46.03,46.04,19981.74257024039,28.2283,28.2345,28.1977,28.2038,19981.7426
2013-08-28 14:20:00,46.05,46.09,46.04,46.09,12070.18967440917,28.2099,28.2345,28.2038,28.2345,12070.1897
2013-08-28 14:25:00,46.08,46.1,46.08,46.08,14200.223146363727,28.2283,28.2406,28.2283,28.2283,14200.2231
2013-08-28 14:30:00,46.08,46.09,46.03,46.05,20793.183892889745,28.2283,28.2345,28.1977,28.2099,20793.1839
2013-08-28 14:35:00,46.05,46.07,45.99,46.0,31646.211583324883,28.2099,28.2222,28.1732,28.1793,31646.2116
2013-08-28 14:40:00,46.01,46.03,46.0,46.01,20083.17273557156,28.1854,28.1977,28.1793,28.1854,20083.1727
2013-08-28 14:45:00,46.01,46.06,45.98,46.06,27690.435135409272,28.1854,28.2161,28.1671,28.2161,27690.4351
2013-08-28 14:50:00,46.06,46.12,46.05,46.11,21097.474388883253,28.2161,28.2528,28.2099,28.2467,21097.4744
2013-08-28 14:55:00,46.1,46.13,46.08,46.11,26168.982655441727,28.2406,28.259,28.2283,28.2467,26168.9827
2013-08-28 15:00:00,46.12,46.15,46.07,46.15,26371.842986104068,28.2528,28.2712,28.2222,28.2712,26371.843
2013-08-28 15:05:00,46.14,46.24,46.14,46.24,26168.982655441727,28.2651,28.3263,28.2651,28.3263,26168.9827
2013-08-28 15:10:00,46.24,46.36,46.24,46.36,79318.38928897455,28.3263,28.3999,28.3263,28.3999,79318.3893
2013-08-28 15:15:00,46.36,46.36,46.28,46.29,36819.15001521452,28.3999,28.3999,28.3508,28.357,36819.15
2013-08-28 15:20:00,46.3,46.34,46.29,46.3,65726.74713459783,28.3631,28.3876,28.357,28.3631,65726.7471
2013-08-28 15:25:00,46.29,46.33,46.26,46.33,26168.982655441727,28.357,28.3815,28.3386,28.3815,26168.9827
2013-08-28 15:30:00,46.33,46.35,46.32,46.34,57409.47357744193,28.3815,28.3937,28.3753,28.3876,57409.4736
2013-08-28 15:35:00,46.35,46.37,46.31,46.31,64306.724819961455,28.3937,28.406,28.3692,28.3692,64306.7248
2013-08-28 15:40:00,46.31,46.35,46.28,46.32,84897.04838218886,28.3692,28.3937,28.3508,28.3753,84897.0484
2013-08-28 15:45:00,46.31,46.34,46.24,46.29,126889.13682929304,28.3692,28.3876,28.3263,28.357,126889.1368
2013-08-28 15:50:00,46.28,46.35,46.26,46.34,216553.4029820469,28.3508,28.3937,28.3386,28.3876,216553.403
2013-08-28 15:55:00,46.34,46.37,46.29,46.35,245866.72076275485,28.3876,28.406,28.357,28.3937,245866.7208
2013-08-29 09:30:00,46.18,46.29,46.03,46.23,132467.79592250736,28.2896,28.357,28.1977,28.3202,132467.7959
2013-08-29 09:35:00,46.2,46.51,46.2,46.5,29921.898772695,28.3018,28.4917,28.3018,28.4856,29921.8988
2013-08-29 09:40:00,46.5,46.7,46.5,46.7,61973.83101734456,28.4856,28.6081,28.4856,28.6081,61973.831
2013-08-29 09:45:00,46.7,46.82,46.69,46.81,92098.59012070188,28.6081,28.6816,28.602,28.6755,92098.5901
2013-08-29 09:50:00,46.82,47.08,46.81,47.06,59843.79754539,28.6816,28.8409,28.6755,28.8287,59843.7975
2013-08-29 09:55:00,47.07,47.12,47.05,47.1,69378.23308651993,28.8348,28.8654,28.8225,28.8532,69378.2331
2013-08-29 10:00:00,47.09,47.11,47.03,47.08,47469.31737498733,28.847,28.8593,28.8103,28.8409,47469.3174
2013-08-29 10:05:00,47.08,47.18,47.06,47.18,73131.1492037732,28.8409,28.9022,28.8287,28.9022,73131.1492
2013-08-29 10:10:00,47.18,47.26,47.13,47.26,33776.24505527944,28.9022,28.9512,28.8715,28.9512,33776.2451
2013-08-29 10:15:00,47.25,47.34,47.22,47.32,100517.29384318896,28.9451,29.0002,28.9267,28.9879,100517.2938
2013-08-29 10:20:00,47.32,47.33,47.15,47.23,50512.22233492241,28.9879,28.9941,28.8838,28.9328,50512.2223
2013-08-29 10:25:00,47.23,47.23,47.17,47.18,34587.6863779288,28.9328,28.9328,28.8961,28.9022,34587.6864
2013-08-29 10:30:00,47.17,47.28,47.14,47.28,94634.34425398114,28.8961,28.9634,28.8777,28.9634,94634.3443
2013-08-29 10:35:00,47.29,47.4,47.24,47.39,82969.87524089664,28.9696,29.0369,28.9389,29.0308,82969.8752
2013-08-29 10:40:00,47.39,47.48,47.36,47.48,94127.19342732528,29.0308,29.086,29.0124,29.086,94127.1934
2013-08-29 10:45:00,47.47,47.7,47.47,47.57,153058.11948473475,29.0798,29.2207,29.0798,29.1411,153058.1195
2013-08-29 10:50:00,47.57,47.63,47.55,47.59,36109.13885789634,29.1411,29.1778,29.1288,29.1533,36109.1389
2013-08-29 10:55:00,47.59,47.61,47.53,47.55,56496.602089461405,29.1533,29.1656,29.1166,29.1288,56496.6021
2013-08-29 11:00:00,47.54,47.58,47.54,47.57,23328.938026168984,29.1227,29.1472,29.1227,29.1411,23328.938
2013-08-29 11:05:00,47.57,47.58,47.54,47.58,63393.85333198093,29.1411,29.1472,29.1227,29.1472,63393.8533
2013-08-29 11:10:00,47.58,47.63,47.55,47.56,39659.19464448728,29.1472,29.1778,29.1288,29.135,39659.1946
2013-08-29 11:15:00,47.56,47.56,47.53,47.56,24241.809514149507,29.135,29.135,29.1166,29.135,24241.8095
2013-08-29 11:20:00,47.55,47.67,47.55,47.6,36616.28968455218,29.1288,29.2023,29.1288,29.1595,36616.2897
2013-08-29 11:25:00,47.6,47.67,47.56,47.63,28806.166954052136,29.1595,29.2023,29.135,29.1778,28806.167
2013-08-29 11:30:00,47.64,47.67,47.6,47.6,27791.86530074044,29.184,29.2023,29.1595,29.1595,27791.8653
2013-08-29 11:35:00,47.59,47.62,47.55,47.61,39253.47398316259,29.1533,29.1717,29.1288,29.1656,39253.474
2013-08-29 11:40:00,47.62,47.69,47.61,47.66,24038.94918348717,29.1717,29.2146,29.1656,29.1962,24038.9492
2013-08-29 11:45:00,47.65,47.65,47.54,47.54,17445.988436961154,29.1901,29.1901,29.1227,29.1227,17445.9884
2013-08-29 11:50:00,47.54,47.6,47.53,47.57,20488.89339689624,29.1227,29.1595,29.1166,29.1411,20488.8934
2013-08-29 11:55:00,47.57,47.58,47.55,47.56,16837.407444974135,29.1411,29.1472,29.1288,29.135,16837.4074
2013-08-29 12:00:00,47.57,47.62,47.57,47.59,28197.58596206512,29.1411,29.1717,29.1411,29.1533,28197.586
2013-08-29 12:05:00,47.59,47.61,47.57,47.58,19170.30124759104,29.1533,29.1656,29.1411,29.1472,19170.3012
2013-08-29 12:10:00,47.57,47.58,47.48,47.48,16533.116948980627,29.1411,29.1472,29.086,29.086,16533.1169
2013-08-29 12:15:00,47.48,47.5,47.43,47.48,19576.02190891571,29.086,29.0982,29.0553,29.086,19576.0219
2013-08-29 12:20:00,47.48,47.52,47.48,47.5,13185.921493052034,29.086,29.1105,29.086,29.0982,13185.9215
2013-08-29 12:25:00,47.5,47.52,47.48,47.48,52845.116137539306,29.0982,29.1105,29.086,29.086,52845.1161
2013-08-29 12:30:00,47.48,47.48,47.35,47.42,40977.78679379248,29.086,29.086,29.0063,29.0492,40977.7868
2013-08-29 12:35:00,47.41,47.43,47.38,47.4,100213.00334719544,29.0431,29.0553,29.0247,29.0369,100213.0033
2013-08-29 12:40:00,47.4,47.45,47.38,47.43,52135.10498022112,29.0369,29.0676,29.0247,29.0553,52135.105
2013-08-29 12:45:00,47.42,47.46,47.39,47.45,47875.038036312,29.0492,29.0737,29.0308,29.0676,47875.038
2013-08-29 12:50:00,47.44,47.48,47.39,47.46,79115.5289583122,29.0615,29.086,29.0308,29.0737,79115.529
2013-08-29 12:55:00,47.45,47.46,47.43,47.45,13794.502485039053,29.0676,29.0737,29.0553,29.0676,13794.5025
2013-08-29 13:00:00,47.45,47.51,47.43,47.5,28806.166954052136,29.0676,29.1043,29.0553,29.0982,28806.167
2013-08-29 13:05:00,47.5,47.51,47.47,47.49,14910.234303681917,29.0982,29.1043,29.0798,29.0921,14910.2343
2013-08-29 13:10:00,47.49,47.55,47.49,47.5,40267.77563647429,29.0921,29.1288,29.0921,29.0982,40267.7756
2013-08-29 13:15:00,47.5,47.56,47.46,47.47,48990.76985495487,29.0982,29.135,29.0737,29.0798,48990.7699
2013-08-29 13:20:00,47.47,47.47,47.28,47.3,25763.26199411705,29.0798,29.0798,28.9634,28.9757,25763.262
2013-08-29 13:25:00,47.29,47.29,47.24,47.25,22314.636372857287,28.9696,28.9696,28.9389,28.9451,22314.6364
2013-08-29 13:30:00,47.26,47.26,47.12,47.12,39050.61365250025,28.9512,28.9512,28.8654,28.8654,39050.6137
2013-08-29 13:35:00,47.12,47.15,47.07,47.11,28299.016127396288,28.8654,28.8838,28.8348,28.8593,28299.0161
2013-08-29 13:40:00,47.11,47.18,47.1,47.15,21807.48554620144,28.8593,28.9022,28.8532,28.8838,21807.4855
2013-08-29 13:45:00,47.16,47.18,47.15,47.18,19373.161578253374,28.8899,28.9022,28.8838,28.9022,19373.1616
2013-08-29 13:50:00,47.17,47.17,47.04,47.05,39760.62480981844,28.8961,28.8961,28.8164,28.8225,39760.6248
2013-08-29 13:55:00,47.06,47.11,47.04,47.08,21807.48554620144,28.8287,28.8593,28.8164,28.8409,21807.4855
2013-08-29 14:00:00,47.07,47.16,47.05,47.16,26270.412820772897,28.8348,28.8899,28.8225,28.8899,26270.4128
2013-08-29 14:05:00,47.16,47.22,47.15,47.22,25661.83182878588,28.8899,28.9267,28.8838,28.9267,25661.8318
2013-08-29 14:10:00,47.22,47.27,47.17,47.22,54670.85911350035,28.9267,28.9573,28.8961,28.9267,54670.8591
2013-08-29 14:15:00,47.22,47.23,47.16,47.2,27994.72563140278,28.9267,28.9328,28.8899,28.9144,27994.7256
2013-08-29 14:20:00,47.2,47.2,47.14,47.18,26473.27315143524,28.9144,28.9144,28.8777,28.9022,26473.2732
2013-08-29 14:25:00,47.19,47.2,47.15,47.17,28197.58596206512,28.9083,28.9144,28.8838,28.8961,28197.586
2013-08-29 14:30:00,47.17,47.2,47.16,47.2,18967.440916928696,28.8961,28.9144,28.8899,28.9144,18967.4409
2013-08-29 14:35:00,47.2,47.21,47.15,47.16,27487.57480474693,28.9144,28.9206,28.8838,28.8899,27487.5748
2013-08-29 14:40:00,47.16,47.19,47.15,47.19,19170.30124759104,28.8899,28.9083,28.8838,28.9083,19170.3012
2013-08-29 14:45:00,47.2,47.22,47.2,47.22,32051.93224464956,28.9144,28.9267,28.9144,28.9267,32051.9322
2013-08-29 14:50:00,47.23,47.24,47.19,47.21,26574.703316766405,28.9328,28.9389,28.9083,28.9206,26574.7033
2013-08-29 14:55:00,47.21,47.21,47.15,47.15,20387.463231565067,28.9206,28.9206,28.8838,28.8838,20387.4632
2013-08-29 15:00:00,47.15,47.16,47.07,47.09,24241.809514149507,28.8838,28.8899,28.8348,28.847,24241.8095
2013-08-29 15:05:00,47.11,47.12,47.08,47.12,30530.47976468201,28.8593,28.8654,28.8409,28.8654,30530.4798
2013-08-29 15:10:00,47.11,47.15,47.1,47.1,29921.898772695,28.8593,28.8838,28.8532,28.8532,29921.8988
2013-08-29 15:15:00,47.11,47.14,47.09,47.09,52135.10498022112,28.8593,28.8777,28.847,28.847,52135.105
2013-08-29 15:20:00,47.1,47.12,47.04,47.04,23633.22852216249,28.8532,28.8654,28.8164,28.8164,23633.2285
2013-08-29 15:25:00,47.05,47.06,46.96,47.0,53149.40663353281,28.8225,28.8287,28.7674,28.7919,53149.4066
2013-08-29 15:30:00,47.0,47.0,46.93,46.96,55178.00994015621,28.7919,28.7919,28.749,28.7674,55178.0099
2013-08-29 15:35:00,46.95,47.0,46.94,46.94,62582.41200933157,28.7613,28.7919,28.7552,28.7552,62582.412
2013-08-29 15:40:00,46.93,47.04,46.92,47.03,49599.35084694188,28.749,28.8164,28.7429,28.8103,49599.3508
2013-08-29 15:45:00,47.03,47.08,47.01,47.06,83477.02606755249,28.8103,28.8409,28.798,28.8287,83477.0261
2013-08-29 15:50:00,47.05,47.08,47.03,47.06,76376.91449437062,28.8225,28.8409,28.8103,28.8287,76376.9145
2013-08-29 15:55:00,47.06,47.1,47.03,47.05,134699.25955979308,28.8287,28.8532,28.8103,28.8225,134699.2596
2013-08-30 09:30:00,47.16,47.2,47.0,47.0,38949.18348716908,28.8899,28.9144,28.7919,28.7919,38949.1835
2013-08-30 09:35:00,47.0,47.02,46.83,46.85,25560.40166345471,28.7919,28.8042,28.6878,28.7,25560.4017
2013-08-30 09:40:00,46.86,46.88,46.59,46.59,17750.27893295466,28.7061,28.7184,28.5407,28.5407,17750.2789
2013-08-30 09:45:00,46.59,46.78,46.52,46.73,26067.55249011056,28.5407,28.6571,28.4979,28.6265,26067.5525
2013-08-30 09:50:00,46.73,46.88,46.73,46.82,22618.926868850795,28.6265,28.7184,28.6265,28.6816,22618.9269
2013-08-30 09:55:00,46.81,46.81,46.61,46.61,18663.150420935188,28.6755,28.6755,28.553,28.553,18663.1504
2013-08-30 10:00:00,46.61,46.64,46.47,46.47,33776.24505527944,28.553,28.5714,28.4672,28.4672,33776.2451
2013-08-30 10:05:00,46.46,46.54,46.44,46.48,27690.435135409272,28.4611,28.5101,28.4489,28.4734,27690.4351
2013-08-30 10:10:00,46.47,46.48,46.31,46.31,30733.34009534436,28.4672,28.4734,28.3692,28.3692,30733.3401
2013-08-30 10:15:00,46.31,46.48,46.3,46.44,33776.24505527944,28.3692,28.4734,28.3631,28.4489,33776.2451
2013-08-30 10:20:00,46.43,46.45,46.36,46.41,24241.809514149507,28.4427,28.455,28.3999,28.4305,24241.8095
2013-08-30 10:25:00,46.41,46.43,46.34,46.42,20387.463231565067,28.4305,28.4427,28.3876,28.4366,20387.4632
2013-08-30 10:30:00,46.42,46.5,46.4,46.5,16938.837610305305,28.4366,28.4856,28.4244,28.4856,16938.8376
2013-08-30 10:35:00,46.49,46.5,46.35,46.41,19880.31240490922,28.4795,28.4856,28.3937,28.4305,19880.3124
2013-08-30 10:40:00,46.41,46.42,46.33,46.37,24850.39050613653,28.4305,28.4366,28.3815,28.406,24850.3905
2013-08-30 10:45:00,46.36,46.43,46.31,46.41,19373.161578253374,28.3999,28.4427,28.3692,28.4305,19373.1616
2013-08-30 10:50:00,46.4,46.41,46.36,46.38,11563.038847753322,28.4244,28.4305,28.3999,28.4121,11563.0388
2013-08-30 10:55:00,46.38,46.43,46.38,46.41,21401.764884876764,28.4121,28.4427,28.4121,28.4305,21401.7649
2013-08-30 11:00:00,46.41,46.5,46.41,46.49,20996.04422355209,28.4305,28.4856,28.4305,28.4795,20996.0442
2013-08-30 11:05:00,46.5,46.54,46.47,46.54,17953.139263617,28.4856,28.5101,28.4672,28.5101,17953.1393
2013-08-30 11:10:00,46.54,46.69,46.54,46.67,35500.55786590932,28.5101,28.602,28.5101,28.5898,35500.5579
2013-08-30 11:15:00,46.68,46.75,46.61,46.62,39659.19464448728,28.5959,28.6388,28.553,28.5591,39659.1946
2013-08-30 11:20:00,46.63,46.67,46.6,46.67,10751.597525103964,28.5653,28.5898,28.5469,28.5898,10751.5975
2013-08-30 11:25:00,46.66,46.7,46.56,46.59,18257.42975961051,28.5836,28.6081,28.5224,28.5407,18257.4298
2013-08-30 11:30:00,46.58,46.6,46.54,46.54,9635.865706461102,28.5346,28.5469,28.5101,28.5101,9635.8657
2013-08-30 11:35:00,46.51,46.51,46.45,46.45,14301.653311694898,28.4917,28.4917,28.455,28.455,14301.6533
2013-08-30 11:40:00,46.45,46.48,46.4,46.47,13794.502485039053,28.455,28.4734,28.4244,28.4672,13794.5025
2013-08-30 11:45:00,46.48,46.57,46.47,46.53,11157.318186428643,28.4734,28.5285,28.4672,28.504,11157.3182
2013-08-30 11:50:00,46.52,46.55,46.5,46.54,12273.050005071507,28.4979,28.5162,28.4856,28.5101,12273.05
2013-08-30 11:55:00,46.53,46.54,46.48,46.5,13185.921493052034,28.504,28.5101,28.4734,28.4856,13185.9215
2013-08-30 12:00:00,46.5,46.5,46.47,46.47,5781.519423876661,28.4856,28.4856,28.4672,28.4672,5781.5194
2013-08-30 12:05:00,46.48,46.54,46.48,46.5,8722.994218480577,28.4734,28.5101,28.4734,28.4856,8722.9942
2013-08-30 12:10:00,46.5,46.58,46.49,46.51,11360.178517090982,28.4856,28.5346,28.4795,28.4917,11360.1785
2013-08-30 12:15:00,46.5,46.57,46.5,46.56,22213.20620752612,28.4856,28.5285,28.4856,28.5224,22213.2062
2013-08-30 12:20:00,46.55,46.58,46.5,46.52,12577.340501065017,28.5162,28.5346,28.4856,28.4979,12577.3405
2013-08-30 12:25:00,46.52,46.6,46.52,46.58,12881.630997058524,28.4979,28.5469,28.4979,28.5346,12881.631
2013-08-30 12:30:00,46.57,46.58,46.51,46.53,8317.273557155899,28.5285,28.5346,28.4917,28.504,8317.2736
2013-08-30 12:35:00,46.52,46.52,46.5,46.52,11157.318186428643,28.4979,28.4979,28.4856,28.4979,11157.3182
2013-08-30 12:40:00,46.52,46.54,46.49,46.54,12171.61983974034,28.4979,28.5101,28.4795,28.5101,12171.6198
2013-08-30 12:45:00,46.55,46.61,46.55,46.61,4158.636778577949,28.5162,28.553,28.5162,28.553,4158.6368
2013-08-30 12:50:00,46.61,46.62,46.53,46.53,9838.72603712344,28.553,28.5591,28.504,28.504,9838.726
2013-08-30 12:55:00,46.53,46.58,46.5,46.57,17750.27893295466,28.504,28.5346,28.4856,28.5285,17750.2789
2013-08-30 13:00:00,46.56,46.56,46.43,46.44,14098.79298103256,28.5224,28.5224,28.4427,28.4489,14098.793
2013-08-30 13:05:00,46.43,46.45,46.34,46.34,21604.6252155391,28.4427,28.455,28.3876,28.3876,21604.6252
2013-08-30 13:10:00,46.34,46.48,46.33,46.46,21198.904554214423,28.3876,28.4734,28.3815,28.4611,21198.9046
2013-08-30 13:15:00,46.46,46.67,46.44,46.56,36413.42935388985,28.4611,28.5898,28.4489,28.5224,36413.4294
2013-08-30 13:20:00,46.57,46.57,46.48,46.5,6795.821077188356,28.5285,28.5285,28.4734,28.4856,6795.8211
2013-08-30 13:25:00,46.51,46.57,46.49,46.57,9940.15620245461,28.4917,28.5285,28.4795,28.5285,9940.1562
2013-08-30 13:30:00,46.57,46.59,46.54,46.54,5984.379754539,28.5285,28.5407,28.5101,28.5101,5984.3798
2013-08-30 13:35:00,46.54,46.57,46.5,46.52,13591.642154376712,28.5101,28.5285,28.4856,28.4979,13591.6422
2013-08-30 13:40:00,46.5,46.5,46.48,46.5,4868.647935896135,28.4856,28.4856,28.4734,28.4856,4868.6479
2013-08-30 13:45:00,46.5,46.61,46.49,46.57,6694.390911857186,28.4856,28.553,28.4795,28.5285,6694.3909
2013-08-30 13:50:00,46.57,46.58,46.54,46.58,20894.614058220915,28.5285,28.5346,28.5101,28.5346,20894.6141
2013-08-30 13:55:00,46.57,46.6,46.54,46.55,45237.85373770159,28.5285,28.5469,28.5101,28.5162,45237.8537
2013-08-30 14:00:00,46.54,46.56,46.5,46.5,17547.41860229232,28.5101,28.5224,28.4856,28.4856,17547.4186
2013-08-30 14:05:00,46.5,46.52,46.48,46.49,12577.340501065017,28.4856,28.4979,28.4734,28.4795,12577.3405
2013-08-30 14:10:00,46.49,46.5,46.43,46.45,22923.217364844302,28.4795,28.4856,28.4427,28.455,22923.2174
2013-08-30 14:15:00,46.45,46.48,46.45,46.47,7404.402069175373,28.455,28.4734,28.455,28.4672,7404.4021
2013-08-30 14:20:00,46.47,46.49,46.46,46.47,16330.256618318288,28.4672,28.4795,28.4611,28.4672,16330.2566
2013-08-30 14:25:00,46.47,46.47,46.42,46.45,22517.496703519628,28.4672,28.4672,28.4366,28.455,22517.4967
2013-08-30 14:30:00,46.44,46.48,46.42,46.47,18561.720255604017,28.4489,28.4734,28.4366,28.4672,18561.7203
2013-08-30 14:35:00,46.49,46.51,46.46,46.5,23024.64753017548,28.4795,28.4917,28.4611,28.4856,23024.6475
2013-08-30 14:40:00,46.5,46.5,46.47,46.49,9027.284714474084,28.4856,28.4856,28.4672,28.4795,9027.2847
2013-08-30 14:45:00,46.49,46.5,46.47,46.49,15518.815295668932,28.4795,28.4856,28.4672,28.4795,15518.8153
2013-08-30 14:50:00,46.5,46.52,46.47,46.5,17040.267775636476,28.4856,28.4979,28.4672,28.4856,17040.2678
2013-08-30 14:55:00,46.51,46.53,46.5,46.5,13084.491327720863,28.4917,28.504,28.4856,28.4856,13084.4913
2013-08-30 15:00:00,46.51,46.54,46.47,46.54,24647.530175474185,28.4917,28.5101,28.4672,28.5101,24647.5302
2013-08-30 15:05:00,46.55,46.55,46.44,46.44,17344.558271629983,28.5162,28.5162,28.4489,28.4489,17344.5583
2013-08-30 15:10:00,46.46,46.52,46.44,46.52,21503.19505020793,28.4611,28.4979,28.4489,28.4979,21503.1951
2013-08-30 15:15:00,46.52,46.55,46.5,46.54,17040.267775636476,28.4979,28.5162,28.4856,28.5101,17040.2678
2013-08-30 15:20:00,46.54,46.56,46.53,46.55,17344.558271629983,28.5101,28.5224,28.504,28.5162,17344.5583
2013-08-30 15:25:00,46.55,46.58,46.52,46.58,35094.83720458464,28.5162,28.5346,28.4979,28.5346,35094.8372
2013-08-30 15:30:00,46.58,46.58,46.53,46.53,47469.31737498733,28.5346,28.5346,28.504,28.504,47469.3174
2013-08-30 15:35:00,46.54,46.54,46.51,46.53,44223.5520843899,28.5101,28.5101,28.4917,28.504,44223.5521
2013-08-30 15:40:00,46.53,46.53,46.44,46.45,81955.57358758495,28.504,28.504,28.4489,28.455,81955.5736
2013-08-30 15:45:00,46.45,46.46,46.41,46.45,105487.37194441629,28.455,28.4611,28.4305,28.455,105487.3719
2013-08-30 15:50:00,46.46,46.47,46.4,46.41,89055.6851607668,28.4611,28.4672,28.4244,28.4305,89055.6852
2013-08-30 15:55:00,46.41,46.58,46.4,46.52,191905.87280657268,28.4305,28.5346,28.4244,28.4979,191905.8728
2013-09-03 09:30:00,47.13,47.35,47.12,47.31,45947.86489501978,28.8715,29.0063,28.8654,28.9818,45947.8649
2013-09-03 09:35:00,47.32,47.52,47.3,47.43,77898.36697433816,28.9879,29.1105,28.9757,29.0553,77898.367
2013-09-03 09:40:00,47.44,47.46,47.14,47.14,29820.46860736383,29.0615,29.0737,28.8777,28.8777,29820.4686
2013-09-03 09:45:00,47.13,47.2,47.07,47.09,19880.31240490922,28.8715,28.9144,28.8348,28.847,19880.3124
2013-09-03 09:50:00,47.09,47.18,47.02,47.02,11765.89917841566,28.847,28.9022,28.8042,28.8042,11765.8992
2013-09-03 09:55:00,47.03,47.16,47.01,47.06,19068.871082259862,28.8103,28.8899,28.798,28.8287,19068.8711
2013-09-03 10:00:00,47.09,47.18,47.08,47.15,26878.99381275992,28.847,28.9022,28.8409,28.8838,26878.9938
2013-09-03 10:05:00,47.15,47.19,47.01,47.1,12273.050005071507,28.8838,28.9083,28.798,28.8532,12273.05
2013-09-03 10:10:00,47.09,47.17,47.05,47.06,11765.89917841566,28.847,28.8961,28.8225,28.8287,11765.8992
2013-09-03 10:15:00,47.04,47.14,47.04,47.11,13388.781823714373,28.8164,28.8777,28.8164,28.8593,13388.7818
2013-09-03 10:20:00,47.12,47.12,47.02,47.08,29009.02728471448,28.8654,28.8654,28.8042,28.8409,29009.0273
2013-09-03 10:25:00,47.06,47.19,47.03,47.19,18155.99959427934,28.8287,28.9083,28.8103,28.9083,18155.9996
2013-09-03 10:30:00,47.19,47.19,47.08,47.1,17445.988436961154,28.9083,28.9083,28.8409,28.8532,17445.9884
2013-09-03 10:35:00,47.1,47.17,47.1,47.17,11461.608682422151,28.8532,28.8961,28.8532,28.8961,11461.6087
2013-09-03 10:40:00,47.18,47.18,47.09,47.12,10041.58636778578,28.9022,28.9022,28.847,28.8654,10041.5864
2013-09-03 10:45:00,47.13,47.19,47.13,47.15,8824.424383811745,28.8715,28.9083,28.8715,28.8838,8824.4244
2013-09-03 10:50:00,47.16,47.17,47.03,47.05,6694.390911857186,28.8899,28.8961,28.8103,28.8225,6694.3909
2013-09-03 10:55:00,47.07,47.09,47.02,47.08,12374.480170402678,28.8348,28.847,28.8042,28.8409,12374.4802
2013-09-03 11:00:00,47.07,47.15,47.06,47.14,9230.145045136424,28.8348,28.8838,28.8287,28.8777,9230.145
2013-09-03 11:05:00,47.13,47.16,47.08,47.12,6491.530581194847,28.8715,28.8899,28.8409,28.8654,6491.5306
2013-09-03 11:10:00,47.13,47.2,47.13,47.17,13794.502485039053,28.8715,28.9144,28.8715,28.8961,13794.5025
2013-09-03 11:15:00,47.17,47.18,46.96,46.96,16025.96612232478,28.8961,28.9022,28.7674,28.7674,16025.9661
2013-09-03 11:20:00,46.96,46.96,46.84,46.89,12678.770666396187,28.7674,28.7674,28.6939,28.7245,12678.7707
2013-09-03 11:25:00,46.9,46.92,46.79,46.82,14605.943807688407,28.7307,28.7429,28.6633,28.6816,14605.9438
2013-09-03 11:30:00,46.82,46.87,46.77,46.82,14808.804138350746,28.6816,28.7123,28.651,28.6816,14808.8041
2013-09-03 11:35:00,46.83,46.84,46.79,46.83,6795.821077188356,28.6878,28.6939,28.6633,28.6878,6795.8211
2013-09-03 11:40:00,46.85,46.88,46.81,46.81,4868.647935896135,28.7,28.7184,28.6755,28.6755,4868.6479
2013-09-03 11:45:00,46.79,46.8,46.7,46.78,12577.340501065017,28.6633,28.6694,28.6081,28.6571,12577.3405
2013-09-03 11:50:00,46.77,46.8,46.72,46.72,8012.983061162389,28.651,28.6694,28.6204,28.6204,8012.9831
2013-09-03 11:55:00,46.72,46.76,46.68,46.76,15924.53595699361,28.6204,28.6449,28.5959,28.6449,15924.536
2013-09-03 12:00:00,46.76,46.76,46.68,46.69,14301.653311694898,28.6449,28.6449,28.5959,28.602,14301.6533
2013-09-03 12:05:00,46.69,46.79,46.68,46.76,18663.150420935188,28.602,28.6633,28.5959,28.6449,18663.1504
2013-09-03 12:10:00,46.76,46.82,46.76,46.79,7810.122730500051,28.6449,28.6816,28.6449,28.6633,7810.1227
2013-09-03 12:15:00,46.8,46.81,46.7,46.71,11461.608682422151,28.6694,28.6755,28.6081,28.6143,11461.6087
2013-09-03 12:20:00,46.71,46.76,46.69,46.74,8722.994218480577,28.6143,28.6449,28.602,28.6326,8722.9942
2013-09-03 12:25:00,46.74,46.77,46.73,46.76,12780.200831727356,28.6326,28.651,28.6265,28.6449,12780.2008
2013-09-03 12:30:00,46.77,46.79,46.73,46.77,13693.07231970788,28.651,28.6633,28.6265,28.651,13693.0723
2013-09-03 12:35:00,46.77,46.77,46.71,46.76,12577.340501065017,28.651,28.651,28.6143,28.6449,12577.3405
2013-09-03 12:40:00,46.76,46.78,46.71,46.71,25256.111167461204,28.6449,28.6571,28.6143,28.6143,25256.1112
2013-09-03 12:45:00,46.71,46.72,46.63,46.67,10041.58636778578,28.6143,28.6204,28.5653,28.5898,10041.5864
2013-09-03 12:50:00,46.66,46.67,46.64,46.65,5375.798762551983,28.5836,28.5898,28.5714,28.5775,5375.7988
2013-09-03 12:55:00,46.65,46.66,46.62,46.63,14808.804138350746,28.5775,28.5836,28.5591,28.5653,14808.8041
2013-09-03 13:00:00,46.61,46.64,46.59,46.6,11867.329343746833,28.553,28.5714,28.5407,28.5469,11867.3293
2013-09-03 13:05:00,46.6,46.65,46.59,46.64,13794.502485039053,28.5469,28.5775,28.5407,28.5714,13794.5025
2013-09-03 13:10:00,46.65,46.7,46.65,46.66,6085.809919870169,28.5775,28.6081,28.5775,28.5836,6085.8099
2013-09-03 13:15:00,46.66,46.66,46.52,46.52,11563.038847753322,28.5836,28.5836,28.4979,28.4979,11563.0388
2013-09-03 13:20:00,46.51,46.6,46.51,46.59,14098.79298103256,28.4917,28.5469,28.4917,28.5407,14098.793
2013-09-03 13:25:00,46.58,46.61,46.57,46.61,5375.798762551983,28.5346,28.553,28.5285,28.553,5375.7988
2013-09-03 13:30:00,46.61,46.61,46.58,46.6,9128.714879805257,28.553,28.553,28.5346,28.5469,9128.7149
2013-09-03 13:35:00,46.59,46.64,46.56,46.58,7810.122730500051,28.5407,28.5714,28.5224,28.5346,7810.1227
2013-09-03 13:40:00,46.58,46.62,46.54,46.56,8418.703722487067,28.5346,28.5591,28.5101,28.5224,8418.7037
2013-09-03 13:45:00,46.55,46.56,46.47,46.47,23836.08885282483,28.5162,28.5224,28.4672,28.4672,23836.0889
2013-09-03 13:50:00,46.48,46.56,46.48,46.54,19474.59174358454,28.4734,28.5224,28.4734,28.5101,19474.5917
2013-09-03 13:55:00,46.55,46.59,46.47,46.5,21706.05538087027,28.5162,28.5407,28.4672,28.4856,21706.0554
2013-09-03 14:00:00,46.5,46.62,46.5,46.61,18866.010751597525,28.4856,28.5591,28.4856,28.553,18866.0108
2013-09-03 14:05:00,46.63,46.63,46.55,46.56,14707.373973019576,28.5653,28.5653,28.5162,28.5224,14707.374
2013-09-03 14:10:00,46.57,46.66,46.56,46.63,17141.697940967642,28.5285,28.5836,28.5224,28.5653,17141.6979
2013-09-03 14:15:00,46.64,46.66,46.55,46.59,23126.077695506643,28.5714,28.5836,28.5162,28.5407,23126.0777
2013-09-03 14:20:00,46.58,46.59,46.49,46.55,17953.139263617,28.5346,28.5407,28.4795,28.5162,17953.1393
2013-09-03 14:25:00,46.55,46.55,46.43,46.52,11258.748351759814,28.5162,28.5162,28.4427,28.4979,11258.7484
2013-09-03 14:30:00,46.52,46.54,46.5,46.52,11461.608682422151,28.4979,28.5101,28.4856,28.4979,11461.6087
2013-09-03 14:35:00,46.51,46.55,46.48,46.52,13084.491327720863,28.4917,28.5162,28.4734,28.4979,13084.4913
2013-09-03 14:40:00,46.51,46.51,46.38,46.4,12881.630997058524,28.4917,28.4917,28.4121,28.4244,12881.631
2013-09-03 14:45:00,46.38,46.46,46.36,46.43,9128.714879805257,28.4121,28.4611,28.3999,28.4427,9128.7149
2013-09-03 14:50:00,46.43,46.5,46.37,46.49,9433.005375798764,28.4427,28.4856,28.406,28.4795,9433.0054
2013-09-03 14:55:00,46.48,46.58,46.48,46.58,12374.480170402678,28.4734,28.5346,28.4734,28.5346,12374.4802
2013-09-03 15:00:00,46.58,46.65,46.56,46.65,16837.407444974135,28.5346,28.5775,28.5224,28.5775,16837.4074
2013-09-03 15:05:00,46.66,46.74,46.63,46.71,27893.29546607161,28.5836,28.6326,28.5653,28.6143,27893.2955
2013-09-03 15:10:00,46.71,46.74,46.65,46.68,17648.84876762349,28.6143,28.6326,28.5775,28.5959,17648.8488
2013-09-03 15:15:00,46.68,46.73,46.66,46.66,14605.943807688407,28.5959,28.6265,28.5836,28.5836,14605.9438
2013-09-03 15:20:00,46.66,46.69,46.61,46.61,13388.781823714373,28.5836,28.602,28.553,28.553,13388.7818
2013-09-03 15:25:00,46.63,46.67,46.62,46.63,21097.474388883253,28.5653,28.5898,28.5591,28.5653,21097.4744
2013-09-03 15:30:00,46.63,46.75,46.63,46.74,42904.95993508469,28.5653,28.6388,28.5653,28.6326,42904.9599
2013-09-03 15:35:00,46.74,46.83,46.72,46.82,28603.306623389795,28.6326,28.6878,28.6204,28.6816,28603.3066
2013-09-03 15:40:00,46.83,46.91,46.78,46.86,53859.417790851,28.6878,28.7368,28.6571,28.7061,53859.4178
2013-09-03 15:45:00,46.86,46.87,46.67,46.7,52540.825641545794,28.7061,28.7123,28.5898,28.6081,52540.8256
2013-09-03 15:50:00,46.71,46.79,46.7,46.78,46150.72522568212,28.6143,28.6633,28.6081,28.6571,46150.7252
2013-09-03 15:55:00,46.78,46.79,46.73,46.79,95040.06491530582,28.6571,28.6633,28.6265,28.6633,95040.0649
2013-09-04 09:30:00,46.76,46.91,46.72,46.83,33269.094228623595,28.6449,28.7368,28.6204,28.6878,33269.0942
2013-09-04 09:35:00,46.83,46.83,46.57,46.71,13794.502485039053,28.6878,28.6878,28.5285,28.6143,13794.5025
2013-09-04 09:40:00,46.71,46.96,46.71,46.95,6998.681407850695,28.6143,28.7674,28.6143,28.7613,6998.6814
2013-09-04 09:45:00,46.96,46.99,46.9,46.93,14504.513642357237,28.7674,28.7858,28.7307,28.749,14504.5136
2013-09-04 09:50:00,46.9,47.09,46.87,47.07,51425.09382290293,28.7307,28.847,28.7123,28.8348,51425.0938
2013-09-04 09:55:00,47.05,47.08,46.94,46.94,21401.764884876764,28.8225,28.8409,28.7552,28.7552,21401.7649
2013-09-04 10:00:00,46.92,47.09,46.9,47.05,43209.2504310782,28.7429,28.847,28.7307,28.8225,43209.2504
2013-09-04 10:05:00,47.07,47.15,47.07,47.11,18561.720255604017,28.8348,28.8838,28.8348,28.8593,18561.7203
2013-09-04 10:10:00,47.11,47.13,47.08,47.12,12678.770666396187,28.8593,28.8715,28.8409,28.8654,12678.7707
2013-09-04 10:15:00,47.12,47.14,47.02,47.04,12273.050005071507,28.8654,28.8777,28.8042,28.8164,12273.05
2013-09-04 10:20:00,47.03,47.09,46.98,47.07,12780.200831727356,28.8103,28.847,28.7797,28.8348,12780.2008
2013-09-04 10:25:00,47.07,47.11,47.02,47.11,11157.318186428643,28.8348,28.8593,28.8042,28.8593,11157.3182
2013-09-04 10:30:00,47.13,47.13,47.02,47.05,21706.05538087027,28.8715,28.8715,28.8042,28.8225,21706.0554
2013-09-04 10:35:00,47.04,47.05,46.96,47.05,27791.86530074044,28.8164,28.8225,28.7674,28.8225,27791.8653
2013-09-04 10:40:00,47.05,47.05,46.93,46.93,17344.558271629983,28.8225,28.8225,28.749,28.749,17344.5583
2013-09-04 10:45:00,46.94,46.98,46.94,46.96,13185.921493052034,28.7552,28.7797,28.7552,28.7674,13185.9215
2013-09-04 10:50:00,46.96,46.96,46.91,46.93,19068.871082259862,28.7674,28.7674,28.7368,28.749,19068.8711
2013-09-04 10:55:00,46.94,46.99,46.93,46.98,13794.502485039053,28.7552,28.7858,28.749,28.7797,13794.5025
2013-09-04 11:00:00,46.98,47.02,46.98,47.0,12475.910335733848,28.7797,28.8042,28.7797,28.7919,12475.9103
2013-09-04 11:05:00,47.01,47.08,47.01,47.05,8824.424383811745,28.798,28.8409,28.798,28.8225,8824.4244
2013-09-04 11:10:00,47.05,47.1,47.05,47.1,21198.904554214423,28.8225,28.8532,28.8225,28.8532,21198.9046
2013-09-04 11:15:00,47.1,47.14,47.08,47.12,14504.513642357237,28.8532,28.8777,28.8409,28.8654,14504.5136
2013-09-04 11:20:00,47.11,47.17,47.1,47.16,8215.843391824728,28.8593,28.8961,28.8532,28.8899,8215.8434
2013-09-04 11:25:00,47.16,47.2,47.15,47.18,13084.491327720863,28.8899,28.9144,28.8838,28.9022,13084.4913
2013-09-04 11:30:00,47.18,47.18,47.15,47.16,15823.10579166244,28.9022,28.9022,28.8838,28.8899,15823.1058
2013-09-04 11:35:00,47.16,47.16,47.12,47.12,14098.79298103256,28.8899,28.8899,28.8654,28.8654,14098.793
2013-09-04 11:40:00,47.11,47.19,47.11,47.18,25864.69215944822,28.8593,28.9083,28.8593,28.9022,25864.6922
2013-09-04 11:45:00,47.19,47.22,47.19,47.21,7708.692565168882,28.9083,28.9267,28.9083,28.9206,7708.6926
2013-09-04 11:50:00,47.2,47.3,47.2,47.29,24748.960340805355,28.9144,28.9757,28.9144,28.9696,24748.9603
2013-09-04 11:55:00,47.3,47.37,47.26,47.36,66132.46779592251,28.9757,29.0186,28.9512,29.0124,66132.4678
2013-09-04 12:00:00,47.36,47.38,47.33,47.35,19981.74257024039,29.0124,29.0247,28.9941,29.0063,19981.7426
2013-09-04 12:05:00,47.35,47.45,47.35,47.44,25256.111167461204,29.0063,29.0676,29.0063,29.0615,25256.1112
2013-09-04 12:10:00,47.44,47.5,47.42,47.42,18358.85992494168,29.0615,29.0982,29.0492,29.0492,18358.8599
2013-09-04 12:15:00,47.42,47.45,47.39,47.45,13185.921493052034,29.0492,29.0676,29.0308,29.0676,13185.9215
2013-09-04 12:20:00,47.45,47.47,47.41,47.42,17141.697940967642,29.0676,29.0798,29.0431,29.0492,17141.6979
2013-09-04 12:25:00,47.42,47.43,47.37,47.37,15113.094634344254,29.0492,29.0553,29.0186,29.0186,15113.0946
2013-09-04 12:30:00,47.37,47.39,47.35,47.35,6085.809919870169,29.0186,29.0308,29.0063,29.0063,6085.8099
2013-09-04 12:35:00,47.36,47.39,47.36,47.38,7302.971903844204,29.0124,29.0308,29.0124,29.0247,7302.9719
2013-09-04 12:40:00,47.37,47.37,47.31,47.32,19576.02190891571,29.0186,29.0186,28.9818,28.9879,19576.0219
2013-09-04 12:45:00,47.33,47.33,47.29,47.3,16127.396287655947,28.9941,28.9941,28.9696,28.9757,16127.3963
2013-09-04 12:50:00,47.28,47.29,47.21,47.21,21401.764884876764,28.9634,28.9696,28.9206,28.9206,21401.7649
2013-09-04 12:55:00,47.21,47.25,47.2,47.24,16533.116948980627,28.9206,28.9451,28.9144,28.9389,16533.1169
2013-09-04 13:00:00,47.24,47.26,47.23,47.25,10345.876863779287,28.9389,28.9512,28.9328,28.9451,10345.8769
2013-09-04 13:05:00,47.26,47.28,47.26,47.27,10041.58636778578,28.9512,28.9634,28.9512,28.9573,10041.5864
2013-09-04 13:10:00,47.27,47.27,47.21,47.22,11461.608682422151,28.9573,28.9573,28.9206,28.9267,11461.6087
2013-09-04 13:15:00,47.22,47.24,47.21,47.21,19271.731412922203,28.9267,28.9389,28.9206,28.9206,19271.7314
2013-09-04 13:20:00,47.21,47.24,47.21,47.22,6288.670250532508,28.9206,28.9389,28.9206,28.9267,6288.6703
2013-09-04 13:25:00,47.22,47.25,47.2,47.21,18257.42975961051,28.9267,28.9451,28.9144,28.9206,18257.4298
2013-09-04 13:30:00,47.22,47.23,47.2,47.23,16634.547114311797,28.9267,28.9328,28.9144,28.9328,16634.5471
2013-09-04 13:35:00,47.23,47.27,47.22,47.24,15417.385130337763,28.9328,28.9573,28.9267,28.9389,15417.3851
2013-09-04 13:40:00,47.25,47.26,47.23,47.26,7607.262399837712,28.9451,28.9512,28.9328,28.9512,7607.2624
2013-09-04 13:45:00,47.25,47.26,47.22,47.25,20691.75372755857,28.9451,28.9512,28.9267,28.9451,20691.7537
2013-09-04 13:50:00,47.25,47.26,47.2,47.21,17953.139263617,28.9451,28.9512,28.9144,28.9206,17953.1393
2013-09-04 13:55:00,47.22,47.23,47.19,47.19,11867.329343746833,28.9267,28.9328,28.9083,28.9083,11867.3293
2013-09-04 14:00:00,47.2,47.25,47.19,47.24,28096.15579673395,28.9144,28.9451,28.9083,28.9389,28096.1558
2013-09-04 14:05:00,47.23,47.25,47.15,47.16,18460.290090272847,28.9328,28.9451,28.8838,28.8899,18460.2901
2013-09-04 14:10:00,47.17,47.21,47.17,47.2,8215.843391824728,28.8961,28.9206,28.8961,28.9144,8215.8434
2013-09-04 14:15:00,47.2,47.22,47.16,47.2,10143.016533116948,28.9144,28.9267,28.8899,28.9144,10143.0165
2013-09-04 14:20:00,47.19,47.21,47.18,47.21,18257.42975961051,28.9083,28.9206,28.9022,28.9206,18257.4298
2013-09-04 14:25:00,47.2,47.22,47.19,47.19,13490.21198904554,28.9144,28.9267,28.9083,28.9083,13490.212
2013-09-04 14:30:00,47.19,47.19,47.14,47.16,10751.597525103964,28.9083,28.9083,28.8777,28.8899,10751.5975
2013-09-04 14:35:00,47.17,47.17,47.13,47.14,11258.748351759814,28.8961,28.8961,28.8715,28.8777,11258.7484
2013-09-04 14:40:00,47.14,47.2,47.13,47.2,12171.61983974034,28.8777,28.9144,28.8715,28.9144,12171.6198
2013-09-04 14:45:00,47.2,47.2,47.14,47.16,13490.21198904554,28.9144,28.9144,28.8777,28.8899,13490.212
2013-09-04 14:50:00,47.17,47.2,47.16,47.2,13185.921493052034,28.8961,28.9144,28.8899,28.9144,13185.9215
2013-09-04 14:55:00,47.19,47.22,47.19,47.2,15417.385130337763,28.9083,28.9267,28.9083,28.9144,15417.3851
2013-09-04 15:00:00,47.18,47.2,47.13,47.17,16634.547114311797,28.9022,28.9144,28.8715,28.8961,16634.5471
2013-09-04 15:05:00,47.15,47.19,47.12,47.17,22213.20620752612,28.8838,28.9083,28.8654,28.8961,22213.2062
2013-09-04 15:10:00,47.16,47.18,47.15,47.18,15011.664469013083,28.8899,28.9022,28.8838,28.9022,15011.6645
2013-09-04 15:15:00,47.18,47.23,47.18,47.2,18663.150420935188,28.9022,28.9328,28.9022,28.9144,18663.1504
2013-09-04 15:20:00,47.21,47.21,47.06,47.08,24444.669844811848,28.9206,28.9206,28.8287,28.8409,24444.6698
2013-09-04 15:25:00,47.09,47.16,47.09,47.11,18155.99959427934,28.847,28.8899,28.847,28.8593,18155.9996
2013-09-04 15:30:00,47.12,47.16,47.09,47.12,20488.89339689624,28.8654,28.8899,28.847,28.8654,20488.8934
2013-09-04 15:35:00,47.12,47.14,47.06,47.09,33269.094228623595,28.8654,28.8777,28.8287,28.847,33269.0942
2013-09-04 15:40:00,47.08,47.13,47.06,47.13,57713.76407343544,28.8409,28.8715,28.8287,28.8715,57713.7641
2013-09-04 15:45:00,47.12,47.2,47.1,47.2,61263.81986002637,28.8654,28.9144,28.8532,28.9144,61263.8199
2013-09-04 15:50:00,47.2,47.2,47.11,47.12,75666.90333705244,28.9144,28.9144,28.8593,28.8654,75666.9033
2013-09-04 15:55:00,47.12,47.14,47.08,47.13,202961.7608276701,28.8654,28.8777,28.8409,28.8715,202961.7608
2013-09-05 09:30:00,47.12,47.25,46.93,47.25,49092.20002028604,28.8654,28.9451,28.749,28.9451,49092.2
2013-09-05 09:35:00,47.22,47.32,47.22,47.31,14504.513642357237,28.9267,28.9879,28.9267,28.9818,14504.5136
2013-09-05 09:40:00,47.31,47.32,47.23,47.32,18358.85992494168,28.9818,28.9879,28.9328,28.9879,18358.8599
2013-09-05 09:45:00,47.34,47.47,47.33,47.42,64306.724819961455,29.0002,29.0798,28.9941,29.0492,64306.7248
2013-09-05 09:50:00,47.41,47.43,47.28,47.28,22821.78719951313,29.0431,29.0553,28.9634,28.9634,22821.7872
2013-09-05 09:55:00,47.3,47.39,47.3,47.39,9534.435541129931,28.9757,29.0308,28.9757,29.0308,9534.4355
2013-09-05 10:00:00,47.4,47.4,47.17,47.17,29516.17811137032,29.0369,29.0369,28.8961,28.8961,29516.1781
2013-09-05 10:05:00,47.19,47.19,47.1,47.13,9838.72603712344,28.9083,28.9083,28.8532,28.8715,9838.726
2013-09-05 10:10:00,47.15,47.25,47.15,47.25,6390.100415863678,28.8838,28.9451,28.8838,28.9451,6390.1004
2013-09-05 10:15:00,47.24,47.33,47.24,47.32,10041.58636778578,28.9389,28.9941,28.9389,28.9879,10041.5864
2013-09-05 10:20:00,47.32,47.32,47.23,47.24,13591.642154376712,28.9879,28.9879,28.9328,28.9389,13591.6422
2013-09-05 10:25:00,47.25,47.29,47.24,47.27,25256.111167461204,28.9451,28.9696,28.9389,28.9573,25256.1112
2013-09-05 10:30:00,47.28,47.28,47.09,47.12,13490.21198904554,28.9634,28.9634,28.847,28.8654,13490.212
2013-09-05 10:35:00,47.12,47.15,47.11,47.14,3550.0557865909323,28.8654,28.8838,28.8593,28.8777,3550.0558
2013-09-05 10:40:00,47.14,47.14,47.09,47.09,13591.642154376712,28.8777,28.8777,28.847,28.847,13591.6422
2013-09-05 10:45:00,47.09,47.09,47.03,47.07,8317.273557155899,28.847,28.847,28.8103,28.8348,8317.2736
2013-09-05 10:50:00,47.07,47.15,47.07,47.1,10751.597525103964,28.8348,28.8838,28.8348,28.8532,10751.5975
2013-09-05 10:55:00,47.11,47.13,47.02,47.02,9331.575210467594,28.8593,28.8715,28.8042,28.8042,9331.5752
2013-09-05 11:00:00,47.04,47.06,46.98,47.02,11258.748351759814,28.8164,28.8287,28.7797,28.8042,11258.7484
2013-09-05 11:05:00,47.03,47.06,47.0,47.06,6592.960746526017,28.8103,28.8287,28.7919,28.8287,6592.9607
2013-09-05 11:10:00,47.06,47.09,47.04,47.06,5680.089258545491,28.8287,28.847,28.8164,28.8287,5680.0893
2013-09-05 11:15:00,47.07,47.07,47.04,47.05,4361.497109240288,28.8348,28.8348,28.8164,28.8225,4361.4971
2013-09-05 11:20:00,47.05,47.05,46.99,47.05,10853.027690435136,28.8225,28.8225,28.7858,28.8225,10853.0277
2013-09-05 11:25:00,47.06,47.14,47.06,47.11,8925.854549142916,28.8287,28.8777,28.8287,28.8593,8925.8545
2013-09-05 11:30:00,47.12,47.16,47.11,47.16,7810.122730500051,28.8654,28.8899,28.8593,28.8899,7810.1227
2013-09-05 11:35:00,47.16,47.19,47.11,47.16,9534.435541129931,28.8899,28.9083,28.8593,28.8899,9534.4355
2013-09-05 11:40:00,47.17,47.21,47.17,47.2,4564.357439902627,28.8961,28.9206,28.8961,28.9144,4564.3574
2013-09-05 11:45:00,47.21,47.24,47.19,47.23,8012.983061162389,28.9206,28.9389,28.9083,28.9328,8012.9831
2013-09-05 11:50:00,47.23,47.26,47.21,47.26,4158.636778577949,28.9328,28.9512,28.9206,28.9512,4158.6368
2013-09-05 11:55:00,47.27,47.28,47.25,47.27,5984.379754539,28.9573,28.9634,28.9451,28.9573,5984.3798
2013-09-05 12:00:00,47.27,47.3,47.24,47.27,26168.982655441727,28.9573,28.9757,28.9389,28.9573,26168.9827
2013-09-05 12:05:00,47.28,47.3,47.27,47.3,13693.07231970788,28.9634,28.9757,28.9573,28.9757,13693.0723
2013-09-05 12:10:00,47.29,47.31,47.28,47.31,8215.843391824728,28.9696,28.9818,28.9634,28.9818,8215.8434
2013-09-05 12:15:00,47.3,47.33,47.3,47.3,9737.29587179227,28.9757,28.9941,28.9757,28.9757,9737.2959
2013-09-05 12:20:00,47.3,47.34,47.29,47.29,9534.435541129931,28.9757,29.0002,28.9696,28.9696,9534.4355
2013-09-05 12:25:00,47.3,47.3,47.27,47.29,15823.10579166244,28.9757,28.9757,28.9573,28.9696,15823.1058
2013-09-05 12:30:00,47.29,47.3,47.26,47.29,9230.145045136424,28.9696,28.9757,28.9512,28.9696,9230.145
2013-09-05 12:35:00,47.28,47.3,47.27,47.27,8418.703722487067,28.9634,28.9757,28.9573,28.9573,8418.7037
2013-09-05 12:40:00,47.27,47.29,47.27,47.28,12475.910335733848,28.9573,28.9696,28.9573,28.9634,12475.9103
2013-09-05 12:45:00,47.28,47.32,47.28,47.32,11765.89917841566,28.9634,28.9879,28.9634,28.9879,11765.8992
2013-09-05 12:50:00,47.31,47.35,47.3,47.35,17953.139263617,28.9818,29.0063,28.9757,29.0063,17953.1393
2013-09-05 12:55:00,47.35,47.37,47.34,47.36,11563.038847753322,29.0063,29.0186,29.0002,29.0124,11563.0388
2013-09-05 13:00:00,47.35,47.35,47.31,47.31,8215.843391824728,29.0063,29.0063,28.9818,28.9818,8215.8434
2013-09-05 13:05:00,47.31,47.32,47.28,47.28,6390.100415863678,28.9818,28.9879,28.9634,28.9634,6390.1004
2013-09-05 13:10:00,47.28,47.28,47.22,47.24,11360.178517090982,28.9634,28.9634,28.9267,28.9389,11360.1785
2013-09-05 13:15:00,47.24,47.26,47.22,47.26,5375.798762551983,28.9389,28.9512,28.9267,28.9512,5375.7988
2013-09-05 13:20:00,47.25,47.27,47.23,47.24,7911.552895831221,28.9451,28.9573,28.9328,28.9389,7911.5529
2013-09-05 13:25:00,47.24,47.25,47.19,47.19,5477.228927883152,28.9389,28.9451,28.9083,28.9083,5477.2289
2013-09-05 13:30:00,47.18,47.2,47.17,47.17,10244.44669844812,28.9022,28.9144,28.8961,28.8961,10244.4467
2013-09-05 13:35:00,47.17,47.17,47.15,47.17,12577.340501065017,28.8961,28.8961,28.8838,28.8961,12577.3405
2013-09-05 13:40:00,47.17,47.2,47.15,47.19,8722.994218480577,28.8961,28.9144,28.8838,28.9083,8722.9942
2013-09-05 13:45:00,47.2,47.21,47.17,47.17,7505.832234506543,28.9144,28.9206,28.8961,28.8961,7505.8322
2013-09-05 13:50:00,47.18,47.18,47.08,47.09,24951.820671467696,28.9022,28.9022,28.8409,28.847,24951.8207
2013-09-05 13:55:00,47.09,47.09,47.04,47.04,15113.094634344254,28.847,28.847,28.8164,28.8164,15113.0946
2013-09-05 14:00:00,47.03,47.09,47.02,47.09,12374.480170402678,28.8103,28.847,28.8042,28.847,12374.4802
2013-09-05 14:05:00,47.09,47.11,47.08,47.08,8114.413226493559,28.847,28.8593,28.8409,28.8409,8114.4132
2013-09-05 14:10:00,47.08,47.09,47.06,47.07,10143.016533116948,28.8409,28.847,28.8287,28.8348,10143.0165
2013-09-05 14:15:00,47.08,47.13,47.08,47.1,10954.457855766304,28.8409,28.8715,28.8409,28.8532,10954.4579
2013-09-05 14:20:00,47.1,47.11,47.06,47.08,5882.94958920783,28.8532,28.8593,28.8287,28.8409,5882.9496
2013-09-05 14:25:00,47.08,47.08,47.03,47.04,16025.96612232478,28.8409,28.8409,28.8103,28.8164,16025.9661
2013-09-05 14:30:00,47.05,47.07,47.04,47.07,7708.692565168882,28.8225,28.8348,28.8164,28.8348,7708.6926
2013-09-05 14:35:00,47.08,47.08,47.03,47.04,11563.038847753322,28.8409,28.8409,28.8103,28.8164,11563.0388
2013-09-05 14:40:00,47.05,47.1,47.05,47.09,17953.139263617,28.8225,28.8532,28.8225,28.847,17953.1393
2013-09-05 14:45:00,47.09,47.11,47.07,47.09,8722.994218480577,28.847,28.8593,28.8348,28.847,8722.9942
2013-09-05 14:50:00,47.09,47.16,47.08,47.15,24038.94918348717,28.847,28.8899,28.8409,28.8838,24038.9492
2013-09-05 14:55:00,47.16,47.16,47.11,47.14,8621.564053149406,28.8899,28.8899,28.8593,28.8777,8621.5641
2013-09-05 15:00:00,47.14,47.14,47.1,47.11,7505.832234506543,28.8777,28.8777,28.8532,28.8593,7505.8322
2013-09-05 15:05:00,47.11,47.13,47.05,47.07,18866.010751597525,28.8593,28.8715,28.8225,28.8348,18866.0108
2013-09-05 15:10:00,47.06,47.08,47.01,47.01,25966.12232477939,28.8287,28.8409,28.798,28.798,25966.1223
2013-09-05 15:15:00,47.02,47.06,47.01,47.06,17648.84876762349,28.8042,28.8287,28.798,28.8287,17648.8488
2013-09-05 15:20:00,47.06,47.08,47.02,47.04,24850.39050613653,28.8287,28.8409,28.8042,28.8164,24850.3905
2013-09-05 15:25:00,47.04,47.08,47.04,47.06,14707.373973019576,28.8164,28.8409,28.8164,28.8287,14707.374
2013-09-05 15:30:00,47.06,47.09,47.0,47.01,17953.139263617,28.8287,28.847,28.7919,28.798,17953.1393
2013-09-05 15:35:00,47.01,47.05,47.0,47.05,18257.42975961051,28.798,28.8225,28.7919,28.8225,18257.4298
2013-09-05 15:40:00,47.05,47.07,46.98,46.98,33066.233897961254,28.8225,28.8348,28.7797,28.7797,33066.2339
2013-09-05 15:45:00,46.99,47.03,46.97,47.0,39659.19464448728,28.7858,28.8103,28.7735,28.7919,39659.1946
2013-09-05 15:50:00,47.0,47.0,46.97,46.99,57815.194238766606,28.7919,28.7919,28.7735,28.7858,57815.1942
2013-09-05 15:55:00,46.98,46.99,46.95,46.97,97677.24921391622,28.7797,28.7858,28.7613,28.7735,97677.2492
2013-09-06 09:30:00,47.1,47.24,47.1,47.2,31747.64174865605,28.8532,28.9389,28.8532,28.9144,31747.6417
2013-09-06 09:35:00,47.2,47.32,47.02,47.02,17547.41860229232,28.9144,28.9879,28.8042,28.8042,17547.4186
2013-09-06 09:40:00,47.03,47.07,46.7,46.77,35703.41819657166,28.8103,28.8348,28.6081,28.651,35703.4182
2013-09-06 09:45:00,46.74,46.76,46.47,46.68,16938.837610305305,28.6326,28.6449,28.4672,28.5959,16938.8376
2013-09-06 09:50:00,46.71,46.74,46.64,46.67,12171.61983974034,28.6143,28.6326,28.5714,28.5898,12171.6198
2013-09-06 09:55:00,46.65,46.68,46.56,46.64,20286.033066233897,28.5775,28.5959,28.5224,28.5714,20286.0331
2013-09-06 10:00:00,46.66,46.66,46.32,46.37,20184.60290090273,28.5836,28.5836,28.3753,28.406,20184.6029
2013-09-06 10:05:00,46.35,46.54,46.35,46.53,25560.40166345471,28.3937,28.5101,28.3937,28.504,25560.4017
2013-09-06 10:10:00,46.54,46.65,46.53,46.58,19271.731412922203,28.5101,28.5775,28.504,28.5346,19271.7314
2013-09-06 10:15:00,46.58,46.68,46.58,46.64,23227.507860837813,28.5346,28.5959,28.5346,28.5714,23227.5079
2013-09-06 10:20:00,46.65,46.71,46.61,46.62,11461.608682422151,28.5775,28.6143,28.553,28.5591,11461.6087
2013-09-06 10:25:00,46.61,46.72,46.6,46.71,8722.994218480577,28.553,28.6204,28.5469,28.6143,8722.9942
2013-09-06 10:30:00,46.72,46.78,46.72,46.74,9635.865706461102,28.6204,28.6571,28.6204,28.6326,9635.8657
2013-09-06 10:35:00,46.75,46.78,46.7,46.7,6592.960746526017,28.6388,28.6571,28.6081,28.6081,6592.9607
2013-09-06 10:40:00,46.71,46.86,46.71,46.86,9331.575210467594,28.6143,28.7061,28.6143,28.7061,9331.5752
2013-09-06 10:45:00,46.87,46.98,46.87,46.96,15417.385130337763,28.7123,28.7797,28.7123,28.7674,15417.3851
2013-09-06 10:50:00,46.97,46.98,46.85,46.86,9128.714879805257,28.7735,28.7797,28.7,28.7061,9128.7149
2013-09-06 10:55:00,46.87,46.97,46.86,46.96,13997.36281570139,28.7123,28.7735,28.7061,28.7674,13997.3628
2013-09-06 11:00:00,46.95,47.07,46.95,47.06,8418.703722487067,28.7613,28.8348,28.7613,28.8287,8418.7037
2013-09-06 11:05:00,47.06,47.1,46.98,46.99,17750.27893295466,28.8287,28.8532,28.7797,28.7858,17750.2789
2013-09-06 11:10:00,46.99,47.06,46.98,47.05,18561.720255604017,28.7858,28.8287,28.7797,28.8225,18561.7203
2013-09-06 11:15:00,47.06,47.11,46.99,46.99,18054.56942894817,28.8287,28.8593,28.7858,28.7858,18054.5694
2013-09-06 11:20:00,46.98,47.04,46.98,47.01,5578.659093214322,28.7797,28.8164,28.7797,28.798,5578.6591
2013-09-06 11:25:00,47.01,47.05,47.0,47.03,17750.27893295466,28.798,28.8225,28.7919,28.8103,17750.2789
2013-09-06 11:30:00,47.04,47.07,47.01,47.06,10143.016533116948,28.8164,28.8348,28.798,28.8287,10143.0165
2013-09-06 11:35:00,47.08,47.11,47.07,47.08,5274.368597220813,28.8409,28.8593,28.8348,28.8409,5274.3686
2013-09-06 11:40:00,47.08,47.14,47.08,47.1,29617.60827670149,28.8409,28.8777,28.8409,28.8532,29617.6083
2013-09-06 11:45:00,47.09,47.19,47.09,47.18,9940.15620245461,28.847,28.9083,28.847,28.9022,9940.1562
2013-09-06 11:50:00,47.19,47.19,47.16,47.18,8520.133887818238,28.9083,28.9083,28.8899,28.9022,8520.1339
2013-09-06 11:55:00,47.17,47.2,47.15,47.2,21198.904554214423,28.8961,28.9144,28.8838,28.9144,21198.9046
2013-09-06 12:00:00,47.2,47.2,47.18,47.19,16634.547114311797,28.9144,28.9144,28.9022,28.9083,16634.5471
2013-09-06 12:05:00,47.2,47.2,47.15,47.18,18663.150420935188,28.9144,28.9144,28.8838,28.9022,18663.1504
2013-09-06 12:10:00,47.18,47.2,47.15,47.19,11360.178517090982,28.9022,28.9144,28.8838,28.9083,11360.1785
2013-09-06 12:15:00,47.19,47.2,47.18,47.18,10751.597525103964,28.9083,28.9144,28.9022,28.9022,10751.5975
2013-09-06 12:20:00,47.19,47.2,47.17,47.19,10954.457855766304,28.9083,28.9144,28.8961,28.9083,10954.4579
2013-09-06 12:25:00,47.19,47.19,47.16,47.18,10447.307029110458,28.9083,28.9083,28.8899,28.9022,10447.307
2013-09-06 12:30:00,47.19,47.19,47.13,47.14,8520.133887818238,28.9083,28.9083,28.8715,28.8777,8520.1339
2013-09-06 12:35:00,47.14,47.15,47.1,47.1,15823.10579166244,28.8777,28.8838,28.8532,28.8532,15823.1058
2013-09-06 12:40:00,47.1,47.15,47.08,47.15,10751.597525103964,28.8532,28.8838,28.8409,28.8838,10751.5975
2013-09-06 12:45:00,47.14,47.15,47.13,47.13,7100.1115731818645,28.8777,28.8838,28.8715,28.8715,7100.1116
2013-09-06 12:50:00,47.13,47.15,47.12,47.14,6998.681407850695,28.8715,28.8838,28.8654,28.8777,6998.6814
2013-09-06 12:55:00,47.14,47.22,47.14,47.21,16431.686783649457,28.8777,28.9267,28.8777,28.9206,16431.6868
2013-09-06 13:00:00,47.22,47.3,47.21,47.29,18054.56942894817,28.9267,28.9757,28.9206,28.9696,18054.5694
2013-09-06 13:05:00,47.3,47.35,47.3,47.33,38949.18348716908,28.9757,29.0063,28.9757,28.9941,38949.1835
2013-09-06 13:10:00,47.33,47.33,47.28,47.28,18967.440916928696,28.9941,28.9941,28.9634,28.9634,18967.4409
2013-09-06 13:15:00,47.29,47.33,47.27,47.32,13794.502485039053,28.9696,28.9941,28.9573,28.9879,13794.5025
2013-09-06 13:20:00,47.33,47.33,47.28,47.29,13084.491327720863,28.9941,28.9941,28.9634,28.9696,13084.4913
2013-09-06 13:25:00,47.28,47.32,47.25,47.28,10041.58636778578,28.9634,28.9879,28.9451,28.9634,10041.5864
2013-09-06 13:30:00,47.27,47.31,47.27,47.27,10447.307029110458,28.9573,28.9818,28.9573,28.9573,10447.307
2013-09-06 13:35:00,47.27,47.27,47.23,47.24,3550.0557865909323,28.9573,28.9573,28.9328,28.9389,3550.0558
2013-09-06 13:40:00,47.23,47.27,47.22,47.26,7100.1115731818645,28.9328,28.9573,28.9267,28.9512,7100.1116
2013-09-06 13:45:00,47.25,47.33,47.23,47.33,18155.99959427934,28.9451,28.9941,28.9328,28.9941,18155.9996
2013-09-06 13:50:00,47.32,47.36,47.32,47.33,11664.469013084492,28.9879,29.0124,28.9879,28.9941,11664.469
2013-09-06 13:55:00,47.32,47.32,47.27,47.27,8114.413226493559,28.9879,28.9879,28.9573,28.9573,8114.4132
2013-09-06 14:00:00,47.27,47.32,47.27,47.31,15620.245461000102,28.9573,28.9879,28.9573,28.9818,15620.2455
2013-09-06 14:05:00,47.31,47.34,47.29,47.34,10954.457855766304,28.9818,29.0002,28.9696,29.0002,10954.4579
2013-09-06 14:10:00,47.34,47.35,47.31,47.31,11664.469013084492,29.0002,29.0063,28.9818,28.9818,11664.469
2013-09-06 14:15:00,47.31,47.36,47.3,47.36,10548.737194441626,28.9818,29.0124,28.9757,29.0124,10548.7372
2013-09-06 14:20:00,47.35,47.39,47.35,47.38,13997.36281570139,29.0063,29.0308,29.0063,29.0247,13997.3628
2013-09-06 14:25:00,47.38,47.41,47.38,47.4,14808.804138350746,29.0247,29.0431,29.0247,29.0369,14808.8041
2013-09-06 14:30:00,47.4,47.43,47.37,47.37,19576.02190891571,29.0369,29.0553,29.0186,29.0186,19576.0219
2013-09-06 14:35:00,47.37,47.44,47.37,47.4,21604.6252155391,29.0186,29.0615,29.0186,29.0369,21604.6252
2013-09-06 14:40:00,47.41,47.43,47.38,47.39,22618.926868850795,29.0431,29.0553,29.0247,29.0308,22618.9269
2013-09-06 14:45:00,47.39,47.39,47.35,47.39,17547.41860229232,29.0308,29.0308,29.0063,29.0308,17547.4186
2013-09-06 14:50:00,47.39,47.41,47.35,47.41,31544.781417993712,29.0308,29.0431,29.0063,29.0431,31544.7814
2013-09-06 14:55:00,47.39,47.4,47.32,47.34,25154.68100213004,29.0308,29.0369,28.9879,29.0002,25154.681
2013-09-06 15:00:00,47.35,47.4,47.32,47.37,15924.53595699361,29.0063,29.0369,28.9879,29.0186,15924.536
2013-09-06 15:05:00,47.37,47.38,47.26,47.32,25053.250836798863,29.0186,29.0247,28.9512,28.9879,25053.2508
2013-09-06 15:10:00,47.3,47.3,47.16,47.18,28299.016127396288,28.9757,28.9757,28.8899,28.9022,28299.0161
2013-09-06 15:15:00,47.19,47.26,47.17,47.26,31950.50207931839,28.9083,28.9512,28.8961,28.9512,31950.5021
2013-09-06 15:20:00,47.27,47.31,47.26,47.28,20488.89339689624,28.9573,28.9818,28.9512,28.9634,20488.8934
2013-09-06 15:25:00,47.27,47.33,47.27,47.33,21097.474388883253,28.9573,28.9941,28.9573,28.9941,21097.4744
2013-09-06 15:30:00,47.31,47.32,47.28,47.29,18257.42975961051,28.9818,28.9879,28.9634,28.9696,18257.4298
2013-09-06 15:35:00,47.28,47.29,47.2,47.28,24444.669844811848,28.9634,28.9696,28.9144,28.9634,24444.6698
2013-09-06 15:40:00,47.27,47.33,47.27,47.29,28197.58596206512,28.9573,28.9941,28.9573,28.9696,28197.586
2013-09-06 15:45:00,47.29,47.3,47.2,47.2,73232.57936910437,28.9696,28.9757,28.9144,28.9144,73232.5794
2013-09-06 15:50:00,47.2,47.27,47.19,47.25,43817.83142306522,28.9144,28.9573,28.9083,28.9451,43817.8314
2013-09-06 15:55:00,47.24,47.25,47.16,47.19,125773.40501065017,28.9389,28.9451,28.8899,28.9083,125773.405
2013-09-09 09:30:00,47.3,47.57,47.28,47.56,48787.909524292525,28.9757,29.1411,28.9634,29.135,48787.9095
2013-09-09 09:35:00,47.55,47.74,47.54,47.65,19576.02190891571,29.1288,29.2452,29.1227,29.1901,19576.0219
2013-09-09 09:40:00,47.66,47.72,47.6,47.62,24038.94918348717,29.1962,29.233,29.1595,29.1717,24038.9492
2013-09-09 09:45:00,47.65,47.93,47.65,47.91,39456.33431382493,29.1901,29.3616,29.1901,29.3494,39456.3343
2013-09-09 09:50:00,47.9,48.03,47.9,48.02,35601.98803124049,29.3432,29.4229,29.3432,29.4168,35601.988
2013-09-09 09:55:00,48.04,48.18,47.96,48.02,61263.81986002637,29.429,29.5148,29.38,29.4168,61263.8199
2013-09-09 10:00:00,48.02,48.18,48.02,48.03,35703.41819657166,29.4168,29.5148,29.4168,29.4229,35703.4182
2013-09-09 10:05:00,48.02,48.06,47.92,47.95,25763.26199411705,29.4168,29.4413,29.3555,29.3739,25763.262
2013-09-09 10:10:00,47.94,47.97,47.88,47.91,33167.664063292425,29.3677,29.3861,29.331,29.3494,33167.6641
2013-09-09 10:15:00,47.92,47.97,47.89,47.96,18866.010751597525,29.3555,29.3861,29.3371,29.38,18866.0108
2013-09-09 10:20:00,47.97,48.04,47.97,48.02,21604.6252155391,29.3861,29.429,29.3861,29.4168,21604.6252
2013-09-09 10:25:00,48.01,48.03,47.97,47.97,13997.36281570139,29.4106,29.4229,29.3861,29.3861,13997.3628
2013-09-09 10:30:00,47.99,48.04,47.95,48.02,11461.608682422151,29.3984,29.429,29.3739,29.4168,11461.6087
2013-09-09 10:35:00,48.01,48.13,48.01,48.11,55989.45126280556,29.4106,29.4841,29.4106,29.4719,55989.4513
2013-09-09 10:40:00,48.1,48.2,48.1,48.19,20894.614058220915,29.4658,29.527,29.4658,29.5209,20894.6141
2013-09-09 10:45:00,48.19,48.2,48.13,48.19,13084.491327720863,29.5209,29.527,29.4841,29.5209,13084.4913
2013-09-09 10:50:00,48.17,48.18,48.0,48.0,12273.050005071507,29.5086,29.5148,29.4045,29.4045,12273.05
2013-09-09 10:55:00,48.0,48.04,47.98,48.03,28603.306623389795,29.4045,29.429,29.3923,29.4229,28603.3066
2013-09-09 11:00:00,48.02,48.06,48.02,48.05,18764.580586266355,29.4168,29.4413,29.4168,29.4351,18764.5806
2013-09-09 11:05:00,48.05,48.11,48.04,48.11,18460.290090272847,29.4351,29.4719,29.429,29.4719,18460.2901
2013-09-09 11:10:00,48.11,48.11,48.03,48.03,13895.93265037022,29.4719,29.4719,29.4229,29.4229,13895.9327
2013-09-09 11:15:00,48.03,48.03,47.95,48.01,20996.04422355209,29.4229,29.4229,29.3739,29.4106,20996.0442
2013-09-09 11:20:00,48.0,48.01,47.95,47.96,20996.04422355209,29.4045,29.4106,29.3739,29.38,20996.0442
2013-09-09 11:25:00,47.96,48.02,47.96,48.0,10447.307029110458,29.38,29.4168,29.38,29.4045,10447.307
2013-09-09 11:30:00,48.01,48.09,48.0,48.05,16634.547114311797,29.4106,29.4596,29.4045,29.4351,16634.5471
2013-09-09 11:35:00,48.05,48.18,48.05,48.17,20793.183892889745,29.4351,29.5148,29.4351,29.5086,20793.1839
2013-09-09 11:40:00,48.18,48.23,48.16,48.2,19677.45207424688,29.5148,29.5454,29.5025,29.527,19677.4521
2013-09-09 11:45:00,48.2,48.2,48.14,48.18,12273.050005071507,29.527,29.527,29.4903,29.5148,12273.05
2013-09-09 11:50:00,48.19,48.23,48.17,48.17,20996.04422355209,29.5209,29.5454,29.5086,29.5086,20996.0442
2013-09-09 11:55:00,48.16,48.2,48.15,48.18,12577.340501065017,29.5025,29.527,29.4964,29.5148,12577.3405
2013-09-09 12:00:00,48.18,48.22,48.18,48.22,15924.53595699361,29.5148,29.5393,29.5148,29.5393,15924.536
2013-09-09 12:05:00,48.22,48.26,48.2,48.26,24140.37934881834,29.5393,29.5638,29.527,29.5638,24140.3793
2013-09-09 12:10:00,48.25,48.33,48.25,48.33,59336.64671873416,29.5577,29.6067,29.5577,29.6067,59336.6467
2013-09-09 12:15:00,48.32,48.41,48.32,48.4,29110.457450045644,29.6005,29.6557,29.6005,29.6495,29110.4575
2013-09-09 12:20:00,48.4,48.41,48.35,48.4,41890.658281773,29.6495,29.6557,29.6189,29.6495,41890.6583
2013-09-09 12:25:00,48.4,48.4,48.31,48.34,38239.172329850895,29.6495,29.6495,29.5944,29.6128,38239.1723
2013-09-09 12:30:00,48.35,48.4,48.35,48.39,24038.94918348717,29.6189,29.6495,29.6189,29.6434,24038.9492
2013-09-09 12:35:00,48.38,48.4,48.34,48.4,32356.22274064307,29.6373,29.6495,29.6128,29.6495,32356.2227
2013-09-09 12:40:00,48.4,48.45,48.4,48.44,40876.3566284613,29.6495,29.6802,29.6495,29.674,40876.3566
2013-09-09 12:45:00,48.44,48.47,48.43,48.45,33167.664063292425,29.674,29.6924,29.6679,29.6802,33167.6641
2013-09-09 12:50:00,48.45,48.47,48.41,48.46,31849.07191398722,29.6802,29.6924,29.6557,29.6863,31849.0719
2013-09-09 12:55:00,48.46,48.51,48.45,48.51,27487.57480474693,29.6863,29.7169,29.6802,29.7169,27487.5748
2013-09-09 13:00:00,48.52,48.52,48.48,48.5,19981.74257024039,29.7231,29.7231,29.6986,29.7108,19981.7426
2013-09-09 13:05:00,48.5,48.52,48.42,48.42,21908.91571153261,29.7108,29.7231,29.6618,29.6618,21908.9157
2013-09-09 13:10:00,48.42,48.48,48.41,48.45,21503.19505020793,29.6618,29.6986,29.6557,29.6802,21503.1951
2013-09-09 13:15:00,48.44,48.45,48.41,48.41,16837.407444974135,29.674,29.6802,29.6557,29.6557,16837.4074
2013-09-09 13:20:00,48.4,48.46,48.39,48.44,17750.27893295466,29.6495,29.6863,29.6434,29.674,17750.2789
2013-09-09 13:25:00,48.44,48.44,48.4,48.4,26473.27315143524,29.674,29.674,29.6495,29.6495,26473.2732
2013-09-09 13:30:00,48.39,48.44,48.39,48.41,26067.55249011056,29.6434,29.674,29.6434,29.6557,26067.5525
2013-09-09 13:35:00,48.41,48.45,48.41,48.44,8824.424383811745,29.6557,29.6802,29.6557,29.674,8824.4244
2013-09-09 13:40:00,48.45,48.45,48.44,48.45,16127.396287655947,29.6802,29.6802,29.674,29.6802,16127.3963
2013-09-09 13:45:00,48.44,48.45,48.42,48.42,24140.37934881834,29.674,29.6802,29.6618,29.6618,24140.3793
2013-09-09 13:50:00,48.42,48.46,48.42,48.44,19677.45207424688,29.6618,29.6863,29.6618,29.674,19677.4521
2013-09-09 13:55:00,48.45,48.52,48.45,48.52,28501.87645805863,29.6802,29.7231,29.6802,29.7231,28501.8765
2013-09-09 14:00:00,48.51,48.6,48.51,48.55,39760.62480981844,29.7169,29.7721,29.7169,29.7414,39760.6248
2013-09-09 14:05:00,48.55,48.57,48.47,48.47,38746.32315650675,29.7414,29.7537,29.6924,29.6924,38746.3232
2013-09-09 14:10:00,48.46,48.46,48.39,48.41,84389.89755553301,29.6863,29.6863,29.6434,29.6557,84389.8976
2013-09-09 14:15:00,48.42,48.48,48.41,48.48,36819.15001521452,29.6618,29.6986,29.6557,29.6986,36819.15
2013-09-09 14:20:00,48.48,48.5,48.46,48.5,22821.78719951313,29.6986,29.7108,29.6863,29.7108,22821.7872
2013-09-09 14:25:00,48.49,48.49,48.45,48.45,18257.42975961051,29.7047,29.7047,29.6802,29.6802,18257.4298
2013-09-09 14:30:00,48.45,48.51,48.45,48.47,29921.898772695,29.6802,29.7169,29.6802,29.6924,29921.8988
2013-09-09 14:35:00,48.46,48.46,48.43,48.46,20996.04422355209,29.6863,29.6863,29.6679,29.6863,20996.0442
2013-09-09 14:40:00,48.47,48.47,48.45,48.46,23024.64753017548,29.6924,29.6924,29.6802,29.6863,23024.6475
2013-09-09 14:45:00,48.46,48.49,48.45,48.48,18561.720255604017,29.6863,29.7047,29.6802,29.6986,18561.7203
2013-09-09 14:50:00,48.48,48.48,48.44,48.45,23531.79835683132,29.6986,29.6986,29.674,29.6802,23531.7984
2013-09-09 14:55:00,48.44,48.46,48.44,48.44,18663.150420935188,29.674,29.6863,29.674,29.674,18663.1504
2013-09-09 15:00:00,48.43,48.44,48.41,48.44,23328.938026168984,29.6679,29.674,29.6557,29.674,23328.938
2013-09-09 15:05:00,48.44,48.46,48.4,48.42,36311.99918855868,29.674,29.6863,29.6495,29.6618,36311.9992
2013-09-09 15:10:00,48.42,48.45,48.41,48.42,16228.826452987118,29.6618,29.6802,29.6557,29.6618,16228.8265
2013-09-09 15:15:00,48.42,48.49,48.42,48.47,34689.11654325997,29.6618,29.7047,29.6618,29.6924,34689.1165
2013-09-09 15:20:00,48.47,48.47,48.41,48.42,39557.7644791561,29.6924,29.6924,29.6557,29.6618,39557.7645
2013-09-09 15:25:00,48.42,48.44,48.4,48.44,41383.50745511715,29.6618,29.674,29.6495,29.674,41383.5075
2013-09-09 15:30:00,48.45,48.48,48.44,48.45,53859.417790851,29.6802,29.6986,29.674,29.6802,53859.4178
2013-09-09 15:35:00,48.46,48.47,48.42,48.43,61872.40085201339,29.6863,29.6924,29.6618,29.6679,61872.4009
2013-09-09 15:40:00,48.43,48.44,48.4,48.43,48787.909524292525,29.6679,29.674,29.6495,29.6679,48787.9095
2013-09-09 15:45:00,48.43,48.47,48.41,48.46,100720.1541738513,29.6679,29.6924,29.6557,29.6863,100720.1542
2013-09-09 15:50:00,48.47,48.48,48.46,48.47,99705.8525205396,29.6924,29.6986,29.6863,29.6924,99705.8525
2013-09-09 15:55:00,48.46,48.5,48.42,48.47,176387.05751090377,29.6863,29.7108,29.6618,29.6924,176387.0575
2013-09-10 09:30:00,48.65,49.03,48.58,48.96,167461.20296176084,29.8027,30.0355,29.7598,29.9926,167461.203
2013-09-10 09:35:00,48.95,48.95,48.88,48.89,50816.51283091591,29.9865,29.9865,29.9436,29.9497,50816.5128
2013-09-10 09:40:00,48.89,49.02,48.89,48.99,74754.03184907191,29.9497,30.0294,29.9497,30.011,74754.0318
2013-09-10 09:45:00,48.99,49.2,48.99,49.2,85099.9087128512,30.011,30.1396,30.011,30.1396,85099.9087
2013-09-10 09:50:00,49.19,49.2,49.13,49.17,97474.38888325388,30.1335,30.1396,30.0967,30.1212,97474.3889
2013-09-10 09:55:00,49.17,49.26,49.17,49.24,94127.19342732528,30.1212,30.1764,30.1212,30.1641,94127.1934
2013-09-10 10:00:00,49.25,49.26,49.15,49.17,73739.73019576022,30.1702,30.1764,30.109,30.1212,73739.7302
2013-09-10 10:05:00,49.16,49.18,49.12,49.14,118470.43310680595,30.1151,30.1274,30.0906,30.1029,118470.4331
2013-09-10 10:10:00,49.14,49.14,49.01,49.02,66842.47895324069,30.1029,30.1029,30.0232,30.0294,66842.479
2013-09-10 10:15:00,49.02,49.03,48.86,48.86,109037.4277310072,30.0294,30.0355,29.9313,29.9313,109037.4277
2013-09-10 10:20:00,48.87,48.96,48.86,48.95,81752.71325692261,29.9375,29.9926,29.9313,29.9865,81752.7133
2013-09-10 10:25:00,48.96,48.99,48.92,48.99,38442.03266051324,29.9926,30.011,29.9681,30.011,38442.0327
2013-09-10 10:30:00,48.99,49.0,48.93,48.93,36109.13885789634,30.011,30.0171,29.9742,29.9742,36109.1389
2013-09-10 10:35:00,48.93,48.98,48.91,48.96,38239.172329850895,29.9742,30.0048,29.962,29.9926,38239.1723
2013-09-10 10:40:00,48.95,49.0,48.93,48.99,40977.78679379248,29.9865,30.0171,29.9742,30.011,40977.7868
2013-09-10 10:45:00,48.98,48.99,48.92,48.94,28299.016127396288,30.0048,30.011,29.9681,29.9803,28299.0161
2013-09-10 10:50:00,48.94,48.95,48.9,48.94,23734.658687493666,29.9803,29.9865,29.9558,29.9803,23734.6587
2013-09-10 10:55:00,48.94,48.96,48.9,48.91,38137.742164519725,29.9803,29.9926,29.9558,29.962,38137.7422
2013-09-10 11:00:00,48.91,48.93,48.87,48.87,40470.63596713663,29.962,29.9742,29.9375,29.9375,40470.636
2013-09-10 11:05:00,48.86,48.86,48.81,48.83,18967.440916928696,29.9313,29.9313,29.9007,29.913,18967.4409
2013-09-10 11:10:00,48.83,48.88,48.81,48.87,121310.47773607873,29.913,29.9436,29.9007,29.9375,121310.4777
2013-09-10 11:15:00,48.87,48.87,48.8,48.8,23328.938026168984,29.9375,29.9375,29.8946,29.8946,23328.938
2013-09-10 11:20:00,48.79,48.83,48.77,48.77,32660.513236636576,29.8885,29.913,29.8762,29.8762,32660.5132
2013-09-10 11:25:00,48.77,48.83,48.76,48.81,77086.92565168881,29.8762,29.913,29.8701,29.9007,77086.9257
2013-09-10 11:30:00,48.8,48.8,48.67,48.7,40774.92646313013,29.8946,29.8946,29.8149,29.8333,40774.9265
2013-09-10 11:35:00,48.72,48.76,48.69,48.76,21097.474388883253,29.8456,29.8701,29.8272,29.8701,21097.4744
2013-09-10 11:40:00,48.75,48.76,48.65,48.67,28501.87645805863,29.864,29.8701,29.8027,29.8149,28501.8765
2013-09-10 11:45:00,48.67,48.69,48.6,48.6,19778.88223957805,29.8149,29.8272,29.7721,29.7721,19778.8822
2013-09-10 11:50:00,48.6,48.66,48.58,48.64,19677.45207424688,29.7721,29.8088,29.7598,29.7966,19677.4521
2013-09-10 11:55:00,48.64,48.64,48.6,48.62,16330.256618318288,29.7966,29.7966,29.7721,29.7843,16330.2566
2013-09-10 12:00:00,48.62,48.64,48.61,48.61,17445.988436961154,29.7843,29.7966,29.7782,29.7782,17445.9884
2013-09-10 12:05:00,48.61,48.64,48.59,48.62,17243.128106298813,29.7782,29.7966,29.7659,29.7843,17243.1281
2013-09-10 12:10:00,48.62,48.63,48.6,48.6,9331.575210467594,29.7843,29.7904,29.7721,29.7721,9331.5752
2013-09-10 12:15:00,48.6,48.6,48.55,48.56,18663.150420935188,29.7721,29.7721,29.7414,29.7476,18663.1504
2013-09-10 12:20:00,48.56,48.6,48.56,48.56,14098.79298103256,29.7476,29.7721,29.7476,29.7476,14098.793
2013-09-10 12:25:00,48.56,48.59,48.55,48.57,24343.23967948068,29.7476,29.7659,29.7414,29.7537,24343.2397
2013-09-10 12:30:00,48.56,48.56,48.51,48.51,11765.89917841566,29.7476,29.7476,29.7169,29.7169,11765.8992
2013-09-10 12:35:00,48.51,48.57,48.51,48.54,18460.290090272847,29.7169,29.7537,29.7169,29.7353,18460.2901
2013-09-10 12:40:00,48.53,48.53,48.49,48.49,10650.167359772797,29.7292,29.7292,29.7047,29.7047,10650.1674
2013-09-10 12:45:00,48.5,48.51,48.46,48.5,23024.64753017548,29.7108,29.7169,29.6863,29.7108,23024.6475
2013-09-10 12:50:00,48.51,48.57,48.5,48.54,22720.357034181965,29.7169,29.7537,29.7108,29.7353,22720.357
2013-09-10 12:55:00,48.53,48.56,48.53,48.55,31139.06075666904,29.7292,29.7476,29.7292,29.7414,31139.0608
2013-09-10 13:00:00,48.55,48.55,48.5,48.5,15823.10579166244,29.7414,29.7414,29.7108,29.7108,15823.1058
2013-09-10 13:05:00,48.51,48.54,48.47,48.5,29921.898772695,29.7169,29.7353,29.6924,29.7108,29921.8988
2013-09-10 13:10:00,48.5,48.54,48.47,48.54,29414.74794603915,29.7108,29.7353,29.6924,29.7353,29414.7479
2013-09-10 13:15:00,48.53,48.54,48.49,48.52,35297.69753524698,29.7292,29.7353,29.7047,29.7231,35297.6975
2013-09-10 13:20:00,48.51,48.54,48.5,48.52,32457.652905974235,29.7169,29.7353,29.7108,29.7231,32457.6529
2013-09-10 13:25:00,48.51,48.52,48.5,48.51,17648.84876762349,29.7169,29.7231,29.7108,29.7169,17648.8488
2013-09-10 13:30:00,48.51,48.54,48.49,48.51,16431.686783649457,29.7169,29.7353,29.7047,29.7169,16431.6868
2013-09-10 13:35:00,48.5,48.55,48.47,48.55,21908.91571153261,29.7108,29.7414,29.6924,29.7414,21908.9157
2013-09-10 13:40:00,48.55,48.55,48.52,48.52,10751.597525103964,29.7414,29.7414,29.7231,29.7231,10751.5975
2013-09-10 13:45:00,48.52,48.52,48.5,48.5,27791.86530074044,29.7231,29.7231,29.7108,29.7108,27791.8653
2013-09-10 13:50:00,48.51,48.55,48.5,48.5,26878.99381275992,29.7169,29.7414,29.7108,29.7108,26878.9938
2013-09-10 13:55:00,48.5,48.55,48.5,48.51,11563.038847753322,29.7108,29.7414,29.7108,29.7169,11563.0388
2013-09-10 14:00:00,48.51,48.51,48.44,48.45,19474.59174358454,29.7169,29.7169,29.674,29.6802,19474.5917
2013-09-10 14:05:00,48.44,48.51,48.43,48.48,46049.29506035095,29.674,29.7169,29.6679,29.6986,46049.2951
2013-09-10 14:10:00,48.48,48.54,48.47,48.54,23734.658687493666,29.6986,29.7353,29.6924,29.7353,23734.6587
2013-09-10 14:15:00,48.53,48.54,48.47,48.47,13490.21198904554,29.7292,29.7353,29.6924,29.6924,13490.212
2013-09-10 14:20:00,48.48,48.52,48.47,48.5,22111.77604219495,29.6986,29.7231,29.6924,29.7108,22111.776
2013-09-10 14:25:00,48.5,48.52,48.48,48.51,17141.697940967642,29.7108,29.7231,29.6986,29.7169,17141.6979
2013-09-10 14:30:00,48.51,48.52,48.45,48.46,23734.658687493666,29.7169,29.7231,29.6802,29.6863,23734.6587
2013-09-10 14:35:00,48.46,48.49,48.45,48.47,33979.10538594178,29.6863,29.7047,29.6802,29.6924,33979.1054
2013-09-10 14:40:00,48.47,48.51,48.46,48.51,22314.636372857287,29.6924,29.7169,29.6863,29.7169,22314.6364
2013-09-10 14:45:00,48.5,48.58,48.5,48.58,32153.362409980728,29.7108,29.7598,29.7108,29.7598,32153.3624
2013-09-10 14:50:00,48.58,48.59,48.56,48.56,24343.23967948068,29.7598,29.7659,29.7476,29.7476,24343.2397
2013-09-10 14:55:00,48.57,48.59,48.53,48.56,27386.14463941576,29.7537,29.7659,29.7292,29.7476,27386.1446
2013-09-10 15:00:00,48.55,48.58,48.55,48.57,23531.79835683132,29.7414,29.7598,29.7414,29.7537,23531.7984
2013-09-10 15:05:00,48.57,48.59,48.55,48.55,43412.11076174054,29.7537,29.7659,29.7414,29.7414,43412.1108
2013-09-10 15:10:00,48.55,48.6,48.54,48.54,31139.06075666904,29.7414,29.7721,29.7353,29.7353,31139.0608
2013-09-10 15:15:00,48.55,48.58,48.53,48.54,41180.647124454816,29.7414,29.7598,29.7292,29.7353,41180.6471
2013-09-10 15:20:00,48.54,48.58,48.5,48.58,55888.02109747439,29.7353,29.7598,29.7108,29.7598,55888.0211
2013-09-10 15:25:00,48.59,48.61,48.58,48.6,48990.76985495487,29.7659,29.7782,29.7598,29.7721,48990.7699
2013-09-10 15:30:00,48.61,48.68,48.6,48.67,72116.8475504615,29.7782,29.8211,29.7721,29.8149,72116.8476
2013-09-10 15:35:00,48.66,48.69,48.64,48.64,55482.30043614971,29.8088,29.8272,29.7966,29.7966,55482.3004
2013-09-10 15:40:00,48.64,48.65,48.58,48.59,63190.9930013186,29.7966,29.8027,29.7598,29.7659,63190.993
2013-09-10 15:45:00,48.59,48.66,48.57,48.63,96865.80789126686,29.7659,29.8088,29.7537,29.7904,96865.8079
2013-09-10 15:50:00,48.63,48.63,48.56,48.56,73232.57936910437,29.7904,29.7904,29.7476,29.7476,73232.5794
2013-09-10 15:55:00,48.57,48.6,48.55,48.59,125266.25418399432,29.7537,29.7721,29.7414,29.7659,125266.2542
2013-09-11 09:30:00,48.98,49.05,48.72,48.75,158839.6389086114,30.0048,30.0477,29.8456,29.864,158839.6389
2013-09-11 09:35:00,48.74,48.74,48.45,48.48,117963.28228015012,29.8578,29.8578,29.6802,29.6986,117963.2823
2013-09-11 09:40:00,48.49,48.49,48.09,48.24,99502.99218987727,29.7047,29.7047,29.4596,29.5515,99502.9922
2013-09-11 09:45:00,48.24,48.39,48.21,48.29,92504.31078202656,29.5515,29.6434,29.5331,29.5822,92504.3108
2013-09-11 09:50:00,48.29,48.32,48.21,48.22,76174.0541637083,29.5822,29.6005,29.5331,29.5393,76174.0542
2013-09-11 09:55:00,48.22,48.24,47.93,48.16,68465.3615985394,29.5393,29.5515,29.3616,29.5025,68465.3616
2013-09-11 10:00:00,48.17,48.29,48.14,48.24,33877.67522061061,29.5086,29.5822,29.4903,29.5515,33877.6752
2013-09-11 10:05:00,48.24,48.28,48.18,48.21,65321.02647327315,29.5515,29.576,29.5148,29.5331,65321.0265
2013-09-11 10:10:00,48.22,48.38,48.2,48.29,129019.1703012476,29.5393,29.6373,29.527,29.5822,129019.1703
2013-09-11 10:15:00,48.29,48.31,48.06,48.09,133177.80707982555,29.5822,29.5944,29.4413,29.4596,133177.8071
2013-09-11 10:20:00,48.09,48.11,47.97,48.01,62176.6913480069,29.4596,29.4719,29.3861,29.4106,62176.6913
2013-09-11 10:25:00,48.01,48.03,47.8,47.8,88041.38350745512,29.4106,29.4229,29.282,29.282,88041.3835
2013-09-11 10:30:00,47.8,47.84,47.75,47.75,83375.59590222132,29.282,29.3065,29.2514,29.2514,83375.5959
2013-09-11 10:35:00,47.76,47.86,47.73,47.8,86215.64053149406,29.2575,29.3187,29.2391,29.282,86215.6405
2013-09-11 10:40:00,47.81,47.89,47.75,47.83,162085.40419920883,29.2881,29.3371,29.2514,29.3004,162085.4042
2013-09-11 10:45:00,47.83,48.02,47.82,48.01,122020.48889339688,29.3004,29.4168,29.2942,29.4106,122020.4889
2013-09-11 10:50:00,48.02,48.12,47.97,47.99,44324.98224972107,29.4168,29.478,29.3861,29.3984,44324.9822
2013-09-11 10:55:00,47.97,48.04,47.94,47.98,40572.06613246779,29.3861,29.429,29.3677,29.3923,40572.0661
2013-09-11 11:00:00,47.98,48.02,47.98,48.01,24444.669844811848,29.3923,29.4168,29.3923,29.4106,24444.6698
2013-09-11 11:05:00,48.01,48.07,47.99,48.06,48280.75869763668,29.4106,29.4474,29.3984,29.4413,48280.7587
2013-09-11 11:10:00,48.06,48.2,48.04,48.19,38543.462825844406,29.4413,29.527,29.429,29.5209,38543.4628
2013-09-11 11:15:00,48.19,48.21,48.12,48.13,64002.43432396795,29.5209,29.5331,29.478,29.4841,64002.4343
2013-09-11 11:20:00,48.12,48.26,48.12,48.25,34790.54670859114,29.478,29.5638,29.478,29.5577,34790.5467
2013-09-11 11:25:00,48.26,48.27,48.21,48.21,30429.04959935085,29.5638,29.5699,29.5331,29.5331,30429.0496
2013-09-11 11:30:00,48.22,48.25,48.21,48.23,72319.70788112385,29.5393,29.5577,29.5331,29.5454,72319.7079
2013-09-11 11:35:00,48.23,48.27,48.21,48.21,60553.808702708186,29.5454,29.5699,29.5331,29.5331,60553.8087
2013-09-11 11:40:00,48.22,48.24,48.17,48.21,46150.72522568212,29.5393,29.5515,29.5086,29.5331,46150.7252
2013-09-11 11:45:00,48.22,48.22,48.14,48.15,28400.44629272745,29.5393,29.5393,29.4903,29.4964,28400.4463
2013-09-11 11:50:00,48.15,48.15,48.04,48.14,51932.24464955878,29.4964,29.4964,29.429,29.4903,51932.2446
2013-09-11 11:55:00,48.14,48.16,48.09,48.16,20387.463231565067,29.4903,29.5025,29.4596,29.5025,20387.4632
2013-09-11 12:00:00,48.16,48.17,48.1,48.1,27589.004970078106,29.5025,29.5086,29.4658,29.4658,27589.005
2013-09-11 12:05:00,48.11,48.12,48.06,48.11,18866.010751597525,29.4719,29.478,29.4413,29.4719,18866.0108
2013-09-11 12:10:00,48.11,48.17,48.07,48.17,31849.07191398722,29.4719,29.5086,29.4474,29.5086,31849.0719
2013-09-11 12:15:00,48.16,48.2,48.16,48.19,33269.094228623595,29.5025,29.527,29.5025,29.5209,33269.0942
2013-09-11 12:20:00,48.19,48.2,48.14,48.16,43107.82026574703,29.5209,29.527,29.4903,29.5025,43107.8203
2013-09-11 12:25:00,48.15,48.28,48.15,48.28,30226.189268688508,29.4964,29.576,29.4964,29.576,30226.1893
2013-09-11 12:30:00,48.29,48.31,48.26,48.31,18054.56942894817,29.5822,29.5944,29.5638,29.5944,18054.5694
2013-09-11 12:35:00,48.31,48.42,48.3,48.4,65523.88680393549,29.5944,29.6618,29.5883,29.6495,65523.8868
2013-09-11 12:40:00,48.4,48.43,48.31,48.32,38442.03266051324,29.6495,29.6679,29.5944,29.6005,38442.0327
2013-09-11 12:45:00,48.32,48.37,48.31,48.36,21706.05538087027,29.6005,29.6312,29.5944,29.625,21706.0554
2013-09-11 12:50:00,48.36,48.37,48.32,48.35,15823.10579166244,29.625,29.6312,29.6005,29.6189,15823.1058
2013-09-11 12:55:00,48.34,48.46,48.34,48.45,54366.56861750685,29.6128,29.6863,29.6128,29.6802,54366.5686
2013-09-11 13:00:00,48.45,48.47,48.43,48.43,23734.658687493666,29.6802,29.6924,29.6679,29.6679,23734.6587
2013-09-11 13:05:00,48.43,48.44,48.33,48.34,43006.39010041586,29.6679,29.674,29.6067,29.6128,43006.3901
2013-09-11 13:10:00,48.34,48.35,48.28,48.28,20184.60290090273,29.6128,29.6189,29.576,29.576,20184.6029
2013-09-11 13:15:00,48.29,48.33,48.29,48.33,24038.94918348717,29.5822,29.6067,29.5822,29.6067,24038.9492
2013-09-11 13:20:00,48.33,48.33,48.3,48.32,12273.050005071507,29.6067,29.6067,29.5883,29.6005,12273.05
2013-09-11 13:25:00,48.31,48.37,48.3,48.37,8317.273557155899,29.5944,29.6312,29.5883,29.6312,8317.2736
2013-09-11 13:30:00,48.37,48.4,48.36,48.39,19576.02190891571,29.6312,29.6495,29.625,29.6434,19576.0219
2013-09-11 13:35:00,48.39,48.41,48.3,48.3,35804.84836190283,29.6434,29.6557,29.5883,29.5883,35804.8484
2013-09-11 13:40:00,48.31,48.36,48.31,48.36,17445.988436961154,29.5944,29.625,29.5944,29.625,17445.9884
2013-09-11 13:45:00,48.36,48.36,48.33,48.36,15113.094634344254,29.625,29.625,29.6067,29.625,15113.0946
2013-09-11 13:50:00,48.36,48.38,48.34,48.36,19778.88223957805,29.625,29.6373,29.6128,29.625,19778.8822
2013-09-11 13:55:00,48.37,48.37,48.28,48.29,45237.85373770159,29.6312,29.6312,29.576,29.5822,45237.8537
2013-09-11 14:00:00,48.28,48.32,48.28,48.29,20184.60290090273,29.576,29.6005,29.576,29.5822,20184.6029
2013-09-11 14:05:00,48.29,48.33,48.29,48.33,26067.55249011056,29.5822,29.6067,29.5822,29.6067,26067.5525
2013-09-11 14:10:00,48.33,48.33,48.29,48.33,38442.03266051324,29.6067,29.6067,29.5822,29.6067,38442.0327
2013-09-11 14:15:00,48.33,48.34,48.29,48.29,26878.99381275992,29.6067,29.6128,29.5822,29.5822,26878.9938
2013-09-11 14:20:00,48.29,48.29,48.25,48.28,26676.13348209757,29.5822,29.5822,29.5577,29.576,26676.1335
2013-09-11 14:25:00,48.28,48.3,48.28,48.29,14707.373973019576,29.576,29.5883,29.576,29.5822,14707.374
2013-09-11 14:30:00,48.31,48.38,48.31,48.38,22618.926868850795,29.5944,29.6373,29.5944,29.6373,22618.9269
2013-09-11 14:35:00,48.38,48.43,48.38,48.41,32254.79257531189,29.6373,29.6679,29.6373,29.6557,32254.7926
2013-09-11 14:40:00,48.42,48.44,48.41,48.43,24343.23967948068,29.6618,29.674,29.6557,29.6679,24343.2397
2013-09-11 14:45:00,48.44,48.46,48.4,48.43,36311.99918855868,29.674,29.6863,29.6495,29.6679,36311.9992
2013-09-11 14:50:00,48.44,48.45,48.4,48.44,24444.669844811848,29.674,29.6802,29.6495,29.674,24444.6698
2013-09-11 14:55:00,48.44,48.45,48.41,48.45,26067.55249011056,29.674,29.6802,29.6557,29.6802,26067.5525
2013-09-11 15:00:00,48.45,48.52,48.45,48.51,30327.61943401968,29.6802,29.7231,29.6802,29.7169,30327.6194
2013-09-11 15:05:00,48.52,48.55,48.52,48.53,20590.323562227408,29.7231,29.7414,29.7231,29.7292,20590.3236
2013-09-11 15:10:00,48.52,48.55,48.52,48.55,26777.563647428746,29.7231,29.7414,29.7231,29.7414,26777.5636
2013-09-11 15:15:00,48.55,48.57,48.53,48.56,40572.06613246779,29.7414,29.7537,29.7292,29.7476,40572.0661
2013-09-11 15:20:00,48.57,48.6,48.57,48.58,64915.30581194847,29.7537,29.7721,29.7537,29.7598,64915.3058
2013-09-11 15:25:00,48.58,48.59,48.52,48.52,36210.56902322751,29.7598,29.7659,29.7231,29.7231,36210.569
2013-09-11 15:30:00,48.52,48.56,48.51,48.55,32761.943401967743,29.7231,29.7476,29.7169,29.7414,32761.9434
2013-09-11 15:35:00,48.55,48.59,48.53,48.58,58728.06572674713,29.7414,29.7659,29.7292,29.7598,58728.0657
2013-09-11 15:40:00,48.58,48.6,48.56,48.56,56293.74175879906,29.7598,29.7721,29.7476,29.7476,56293.7418
2013-09-11 15:45:00,48.57,48.58,48.5,48.51,109544.57855766304,29.7537,29.7598,29.7108,29.7169,109544.5786
2013-09-11 15:50:00,48.52,48.54,48.51,48.54,98590.12070189674,29.7231,29.7353,29.7169,29.7353,98590.1207
2013-09-11 15:55:00,48.54,48.66,48.54,48.66,205903.23562227408,29.7353,29.8088,29.7353,29.8088,205903.2356
2013-09-12 09:30:00,48.41,48.41,47.72,47.79,200121.7161983974,29.6557,29.6557,29.233,29.2759,200121.7162
2013-09-12 09:35:00,47.81,47.87,47.39,47.61,99097.2715285526,29.2881,29.3249,29.0308,29.1656,99097.2715
2013-09-12 09:40:00,47.62,47.83,47.55,47.69,106095.9529364033,29.1717,29.3004,29.1288,29.2146,106095.9529
2013-09-12 09:45:00,47.68,47.82,47.54,47.57,88751.39466477331,29.2085,29.2942,29.1227,29.1411,88751.3947
2013-09-12 09:50:00,47.58,47.72,47.52,47.68,33471.95455928593,29.1472,29.233,29.1105,29.2085,33471.9546
2013-09-12 09:55:00,47.68,47.78,47.68,47.78,91692.86945937722,29.2085,29.2697,29.2085,29.2697,91692.8695
2013-09-12 10:00:00,47.78,47.85,47.77,47.85,33674.81488994827,29.2697,29.3126,29.2636,29.3126,33674.8149
2013-09-12 10:05:00,47.85,47.87,47.8,47.82,34384.826047266455,29.3126,29.3249,29.282,29.2942,34384.826
2013-09-12 10:10:00,47.82,47.82,47.72,47.73,103458.76863779288,29.2942,29.2942,29.233,29.2391,103458.7686
2013-09-12 10:15:00,47.74,47.75,47.66,47.69,63495.2834973121,29.2452,29.2514,29.1962,29.2146,63495.2835
2013-09-12 10:20:00,47.69,47.73,47.64,47.72,44933.563241708085,29.2146,29.2391,29.184,29.233,44933.5632
2013-09-12 10:25:00,47.72,47.82,47.72,47.82,24951.820671467696,29.233,29.2942,29.233,29.2942,24951.8207
2013-09-12 10:30:00,47.82,47.82,47.72,47.72,36311.99918855868,29.2942,29.2942,29.233,29.233,36311.9992
2013-09-12 10:35:00,47.7,47.73,47.66,47.67,34587.6863779288,29.2207,29.2391,29.1962,29.2023,34587.6864
2013-09-12 10:40:00,47.66,47.68,47.6,47.64,25256.111167461204,29.1962,29.2085,29.1595,29.184,25256.1112
2013-09-12 10:45:00,47.63,47.63,47.58,47.62,20488.89339689624,29.1778,29.1778,29.1472,29.1717,20488.8934
2013-09-12 10:50:00,47.61,47.62,47.57,47.62,53352.26696419515,29.1656,29.1717,29.1411,29.1717,53352.267
2013-09-12 10:55:00,47.62,47.62,47.58,47.59,90171.41697940968,29.1717,29.1717,29.1472,29.1533,90171.417
2013-09-12 11:00:00,47.6,47.61,47.56,47.56,47165.02687899381,29.1595,29.1656,29.135,29.135,47165.0269
2013-09-12 11:05:00,47.57,47.6,47.54,47.59,48787.909524292525,29.1411,29.1595,29.1227,29.1533,48787.9095
2013-09-12 11:10:00,47.59,47.62,47.55,47.62,110761.74054163707,29.1533,29.1717,29.1288,29.1717,110761.7405
2013-09-12 11:15:00,47.62,47.76,47.62,47.75,50512.22233492241,29.1717,29.2575,29.1717,29.2514,50512.2223
2013-09-12 11:20:00,47.75,47.82,47.75,47.79,28704.73678872097,29.2514,29.2942,29.2514,29.2759,28704.7368
2013-09-12 11:25:00,47.79,47.8,47.71,47.74,31443.35125266254,29.2759,29.282,29.2269,29.2452,31443.3513
2013-09-12 11:30:00,47.74,47.79,47.7,47.7,21807.48554620144,29.2452,29.2759,29.2207,29.2207,21807.4855
2013-09-12 11:35:00,47.7,47.71,47.64,47.66,38036.31199918856,29.2207,29.2269,29.184,29.1962,38036.312
2013-09-12 11:40:00,47.64,47.76,47.64,47.76,16431.686783649457,29.184,29.2575,29.184,29.2575,16431.6868
2013-09-12 11:45:00,47.75,47.78,47.71,47.73,16127.396287655947,29.2514,29.2697,29.2269,29.2391,16127.3963
2013-09-12 11:50:00,47.73,47.73,47.61,47.71,54670.85911350035,29.2391,29.2391,29.1656,29.2269,54670.8591
2013-09-12 11:55:00,47.71,47.71,47.58,47.61,68059.64093721473,29.2269,29.2269,29.1472,29.1656,68059.6409
2013-09-12 12:00:00,47.61,47.67,47.58,47.67,55482.30043614971,29.1656,29.2023,29.1472,29.2023,55482.3004
2013-09-12 12:05:00,47.67,47.68,47.61,47.62,47165.02687899381,29.2023,29.2085,29.1656,29.1717,47165.0269
2013-09-12 12:10:00,47.62,47.63,47.58,47.59,19778.88223957805,29.1717,29.1778,29.1472,29.1533,19778.8822
2013-09-12 12:15:00,47.57,47.62,47.57,47.62,23836.08885282483,29.1411,29.1717,29.1411,29.1717,23836.0889
2013-09-12 12:20:00,47.62,47.65,47.58,47.65,22213.20620752612,29.1717,29.1901,29.1472,29.1901,22213.2062
2013-09-12 12:25:00,47.64,47.69,47.62,47.67,15518.815295668932,29.184,29.2146,29.1717,29.2023,15518.8153
2013-09-12 12:30:00,47.68,47.73,47.68,47.73,7607.262399837712,29.2085,29.2391,29.2085,29.2391,7607.2624
2013-09-12 12:35:00,47.73,47.82,47.73,47.79,21807.48554620144,29.2391,29.2942,29.2391,29.2759,21807.4855
2013-09-12 12:40:00,47.8,47.8,47.77,47.79,15417.385130337763,29.282,29.282,29.2636,29.2759,15417.3851
2013-09-12 12:45:00,47.79,47.84,47.79,47.81,17750.27893295466,29.2759,29.3065,29.2759,29.2881,17750.2789
2013-09-12 12:50:00,47.81,47.82,47.78,47.78,9838.72603712344,29.2881,29.2942,29.2697,29.2697,9838.726
2013-09-12 12:55:00,47.77,47.81,47.74,47.8,13997.36281570139,29.2636,29.2881,29.2452,29.282,13997.3628
2013-09-12 13:00:00,47.8,47.85,47.8,47.83,10244.44669844812,29.282,29.3126,29.282,29.3004,10244.4467
2013-09-12 13:05:00,47.84,47.89,47.84,47.87,48077.89836697434,29.3065,29.3371,29.3065,29.3249,48077.8984
2013-09-12 13:10:00,47.88,47.89,47.86,47.87,12070.18967440917,29.331,29.3371,29.3187,29.3249,12070.1897
2013-09-12 13:15:00,47.88,47.9,47.86,47.89,22821.78719951313,29.331,29.3432,29.3187,29.3371,22821.7872
2013-09-12 13:20:00,47.88,47.9,47.86,47.9,24647.530175474185,29.331,29.3432,29.3187,29.3432,24647.5302
2013-09-12 13:25:00,47.9,47.96,47.9,47.96,27690.435135409272,29.3432,29.38,29.3432,29.38,27690.4351
2013-09-12 13:30:00,47.96,47.96,47.9,47.9,23531.79835683132,29.38,29.38,29.3432,29.3432,23531.7984
2013-09-12 13:35:00,47.9,47.9,47.88,47.89,18866.010751597525,29.3432,29.3432,29.331,29.3371,18866.0108
2013-09-12 13:40:00,47.89,47.9,47.82,47.82,22618.926868850795,29.3371,29.3432,29.2942,29.2942,22618.9269
2013-09-12 13:45:00,47.82,47.85,47.81,47.84,18054.56942894817,29.2942,29.3126,29.2881,29.3065,18054.5694
2013-09-12 13:50:00,47.84,47.87,47.84,47.85,17344.558271629983,29.3065,29.3249,29.3065,29.3126,17344.5583
2013-09-12 13:55:00,47.85,47.85,47.82,47.83,12881.630997058524,29.3126,29.3126,29.2942,29.3004,12881.631
2013-09-12 14:00:00,47.83,47.84,47.8,47.82,38442.03266051324,29.3004,29.3065,29.282,29.2942,38442.0327
2013-09-12 14:05:00,47.82,47.83,47.81,47.83,31646.211583324883,29.2942,29.3004,29.2881,29.3004,31646.2116
2013-09-12 14:10:00,47.82,47.83,47.79,47.8,17243.128106298813,29.2942,29.3004,29.2759,29.282,17243.1281
2013-09-12 14:15:00,47.8,47.82,47.76,47.76,42803.52976975353,29.282,29.2942,29.2575,29.2575,42803.5298
2013-09-12 14:20:00,47.77,47.78,47.71,47.71,25154.68100213004,29.2636,29.2697,29.2269,29.2269,25154.681
2013-09-12 14:25:00,47.71,47.74,47.7,47.74,31950.50207931839,29.2269,29.2452,29.2207,29.2452,31950.5021
2013-09-12 14:30:00,47.74,47.76,47.7,47.71,21908.91571153261,29.2452,29.2575,29.2207,29.2269,21908.9157
2013-09-12 14:35:00,47.7,47.71,47.64,47.67,42296.37894309768,29.2207,29.2269,29.184,29.2023,42296.3789
2013-09-12 14:40:00,47.67,47.73,47.66,47.72,25357.54133279237,29.2023,29.2391,29.1962,29.233,25357.5413
2013-09-12 14:45:00,47.73,47.78,47.73,47.76,20488.89339689624,29.2391,29.2697,29.2391,29.2575,20488.8934
2013-09-12 14:50:00,47.77,47.77,47.72,47.74,21908.91571153261,29.2636,29.2636,29.233,29.2452,21908.9157
2013-09-12 14:55:00,47.74,47.75,47.7,47.74,28096.15579673395,29.2452,29.2514,29.2207,29.2452,28096.1558
2013-09-12 15:00:00,47.75,47.76,47.68,47.68,31443.35125266254,29.2514,29.2575,29.2085,29.2085,31443.3513
2013-09-12 15:05:00,47.68,47.68,47.61,47.62,62075.26118267573,29.2085,29.2085,29.1656,29.1717,62075.2612
2013-09-12 15:10:00,47.62,47.63,47.59,47.59,63393.85333198093,29.1717,29.1778,29.1533,29.1533,63393.8533
2013-09-12 15:15:00,47.6,47.6,47.5,47.55,48179.32853230551,29.1595,29.1595,29.0982,29.1288,48179.3285
2013-09-12 15:20:00,47.55,47.59,47.52,47.58,67146.7694492342,29.1288,29.1533,29.1105,29.1472,67146.7694
2013-09-12 15:25:00,47.58,47.61,47.54,47.55,69276.80292118876,29.1472,29.1656,29.1227,29.1288,69276.8029
2013-09-12 15:30:00,47.56,47.57,47.52,47.52,66741.04878790953,29.135,29.1411,29.1105,29.1105,66741.0488
2013-09-12 15:35:00,47.53,47.56,47.52,47.54,61466.68019068871,29.1166,29.135,29.1105,29.1227,61466.6802
2013-09-12 15:40:00,47.53,47.54,47.42,47.42,148290.9017141698,29.1166,29.1227,29.0492,29.0492,148290.9017
2013-09-12 15:45:00,47.43,47.44,47.33,47.33,180748.55462014404,29.0553,29.0615,28.9941,28.9941,180748.5546
2013-09-12 15:50:00,47.34,47.4,47.32,47.4,178719.95131352064,29.0002,29.0369,28.9879,29.0369,178719.9513
2013-09-12 15:55:00,47.4,47.45,47.35,47.45,295060.35094837204,29.0369,29.0676,29.0063,29.0676,295060.3509
2013-09-13 09:30:00,47.49,47.67,47.35,47.37,38036.31199918856,29.0921,29.2023,29.0063,29.0186,38036.312
2013-09-13 09:35:00,47.37,47.68,47.36,47.64,58119.48473476012,29.0186,29.2085,29.0124,29.184,58119.4847
2013-09-13 09:40:00,47.65,47.68,47.49,47.49,21097.474388883253,29.1901,29.2085,29.0921,29.0921,21097.4744
2013-09-13 09:45:00,47.5,47.56,47.47,47.51,40267.77563647429,29.0982,29.135,29.0798,29.1043,40267.7756
2013-09-13 09:50:00,47.51,47.65,47.51,47.61,21807.48554620144,29.1043,29.1901,29.1043,29.1656,21807.4855
2013-09-13 09:55:00,47.6,47.61,47.48,47.59,17750.27893295466,29.1595,29.1656,29.086,29.1533,17750.2789
2013-09-13 10:00:00,47.62,47.63,47.56,47.58,16735.977279642964,29.1717,29.1778,29.135,29.1472,16735.9773
2013-09-13 10:05:00,47.58,47.59,47.48,47.55,31849.07191398722,29.1472,29.1533,29.086,29.1288,31849.0719
2013-09-13 10:10:00,47.55,47.62,47.54,47.62,26473.27315143524,29.1288,29.1717,29.1227,29.1717,26473.2732
2013-09-13 10:15:00,47.63,47.7,47.61,47.7,31544.781417993712,29.1778,29.2207,29.1656,29.2207,31544.7814
2013-09-13 10:20:00,47.71,47.73,47.63,47.63,32660.513236636576,29.2269,29.2391,29.1778,29.1778,32660.5132
2013-09-13 10:25:00,47.63,47.69,47.59,47.66,30834.770260675527,29.1778,29.2146,29.1533,29.1962,30834.7703
2013-09-13 10:30:00,47.67,47.8,47.66,47.79,18764.580586266355,29.2023,29.282,29.1962,29.2759,18764.5806
2013-09-13 10:35:00,47.79,47.83,47.76,47.83,13591.642154376712,29.2759,29.3004,29.2575,29.3004,13591.6422
2013-09-13 10:40:00,47.82,47.85,47.78,47.8,23430.36819150015,29.2942,29.3126,29.2697,29.282,23430.3682
2013-09-13 10:45:00,47.8,47.82,47.76,47.77,11157.318186428643,29.282,29.2942,29.2575,29.2636,11157.3182
2013-09-13 10:50:00,47.77,47.82,47.76,47.81,19981.74257024039,29.2636,29.2942,29.2575,29.2881,19981.7426
2013-09-13 10:55:00,47.81,47.82,47.77,47.77,9433.005375798764,29.2881,29.2942,29.2636,29.2636,9433.0054
2013-09-13 11:00:00,47.77,47.8,47.75,47.77,24241.809514149507,29.2636,29.282,29.2514,29.2636,24241.8095
2013-09-13 11:05:00,47.76,47.82,47.76,47.79,36007.70869256517,29.2575,29.2942,29.2575,29.2759,36007.7087
2013-09-13 11:10:00,47.78,47.85,47.76,47.85,18866.010751597525,29.2697,29.3126,29.2575,29.3126,18866.0108
2013-09-13 11:15:00,47.86,47.88,47.82,47.82,12171.61983974034,29.3187,29.331,29.2942,29.2942,12171.6198
2013-09-13 11:20:00,47.82,47.82,47.76,47.82,16228.826452987118,29.2942,29.2942,29.2575,29.2942,16228.8265
2013-09-13 11:25:00,47.82,47.9,47.82,47.86,48483.61902829901,29.2942,29.3432,29.2942,29.3187,48483.619
2013-09-13 11:30:00,47.86,47.9,47.84,47.9,27081.854143422253,29.3187,29.3432,29.3065,29.3432,27081.8541
2013-09-13 11:35:00,47.9,47.91,47.9,47.9,19068.871082259862,29.3432,29.3494,29.3432,29.3432,19068.8711
2013-09-13 11:40:00,47.9,47.9,47.86,47.86,12070.18967440917,29.3432,29.3432,29.3187,29.3187,12070.1897
2013-09-13 11:45:00,47.85,47.91,47.85,47.91,13084.491327720863,29.3126,29.3494,29.3126,29.3494,13084.4913
2013-09-13 11:50:00,47.91,47.91,47.88,47.89,13388.781823714373,29.3494,29.3494,29.331,29.3371,13388.7818
2013-09-13 11:55:00,47.88,47.91,47.88,47.9,10345.876863779287,29.331,29.3494,29.331,29.3432,10345.8769
2013-09-13 12:00:00,47.91,47.92,47.88,47.89,30429.04959935085,29.3494,29.3555,29.331,29.3371,30429.0496
2013-09-13 12:05:00,47.9,47.93,47.88,47.92,15620.245461000102,29.3432,29.3616,29.331,29.3555,15620.2455
2013-09-13 12:10:00,47.92,47.93,47.91,47.93,23126.077695506643,29.3555,29.3616,29.3494,29.3616,23126.0777
2013-09-13 12:15:00,47.92,47.96,47.92,47.96,14098.79298103256,29.3555,29.38,29.3555,29.38,14098.793
2013-09-13 12:20:00,47.97,48.02,47.97,48.01,10954.457855766304,29.3861,29.4168,29.3861,29.4106,10954.4579
2013-09-13 12:25:00,48.02,48.02,47.93,47.93,16025.96612232478,29.4168,29.4168,29.3616,29.3616,16025.9661
2013-09-13 12:30:00,47.92,47.95,47.9,47.94,47672.17770564966,29.3555,29.3739,29.3432,29.3677,47672.1777
2013-09-13 12:35:00,47.95,47.95,47.9,47.9,16228.826452987118,29.3739,29.3739,29.3432,29.3432,16228.8265
2013-09-13 12:40:00,47.9,47.9,47.84,47.85,17953.139263617,29.3432,29.3432,29.3065,29.3126,17953.1393
2013-09-13 12:45:00,47.84,47.88,47.83,47.87,12983.061162389697,29.3065,29.331,29.3004,29.3249,12983.0612
2013-09-13 12:50:00,47.88,47.89,47.87,47.89,11765.89917841566,29.331,29.3371,29.3249,29.3371,11765.8992
2013-09-13 12:55:00,47.88,47.89,47.84,47.84,23633.22852216249,29.331,29.3371,29.3065,29.3065,23633.2285
2013-09-13 13:00:00,47.84,47.93,47.84,47.9,29110.457450045644,29.3065,29.3616,29.3065,29.3432,29110.4575
2013-09-13 13:05:00,47.9,47.92,47.89,47.9,36109.13885789634,29.3432,29.3555,29.3371,29.3432,36109.1389
2013-09-13 13:10:00,47.89,47.89,47.85,47.88,10853.027690435136,29.3371,29.3371,29.3126,29.331,10853.0277
2013-09-13 13:15:00,47.89,47.9,47.85,47.86,18460.290090272847,29.3371,29.3432,29.3126,29.3187,18460.2901
2013-09-13 13:20:00,47.87,47.88,47.85,47.88,11461.608682422151,29.3249,29.331,29.3126,29.331,11461.6087
2013-09-13 13:25:00,47.88,47.9,47.87,47.9,8215.843391824728,29.331,29.3432,29.3249,29.3432,8215.8434
2013-09-13 13:30:00,47.9,47.9,47.87,47.89,12171.61983974034,29.3432,29.3432,29.3249,29.3371,12171.6198
2013-09-13 13:35:00,47.88,47.89,47.85,47.86,12983.061162389697,29.331,29.3371,29.3126,29.3187,12983.0612
2013-09-13 13:40:00,47.87,47.91,47.86,47.9,12171.61983974034,29.3249,29.3494,29.3187,29.3432,12171.6198
2013-09-13 13:45:00,47.91,47.91,47.86,47.89,15214.524799675424,29.3494,29.3494,29.3187,29.3371,15214.5248
2013-09-13 13:50:00,47.89,47.89,47.85,47.85,22618.926868850795,29.3371,29.3371,29.3126,29.3126,22618.9269
2013-09-13 13:55:00,47.85,47.9,47.85,47.9,17040.267775636476,29.3126,29.3432,29.3126,29.3432,17040.2678
2013-09-13 14:00:00,47.9,47.94,47.9,47.93,25154.68100213004,29.3432,29.3677,29.3432,29.3616,25154.681
2013-09-13 14:05:00,47.94,47.96,47.9,47.9,12475.910335733848,29.3677,29.38,29.3432,29.3432,12475.9103
2013-09-13 14:10:00,47.91,47.91,47.87,47.9,9635.865706461102,29.3494,29.3494,29.3249,29.3432,9635.8657
2013-09-13 14:15:00,47.9,47.9,47.85,47.87,11867.329343746833,29.3432,29.3432,29.3126,29.3249,11867.3293
2013-09-13 14:20:00,47.86,47.9,47.86,47.9,9128.714879805257,29.3187,29.3432,29.3187,29.3432,9128.7149
2013-09-13 14:25:00,47.9,47.9,47.89,47.9,19170.30124759104,29.3432,29.3432,29.3371,29.3432,19170.3012
2013-09-13 14:30:00,47.9,47.9,47.85,47.85,22923.217364844302,29.3432,29.3432,29.3126,29.3126,22923.2174
2013-09-13 14:35:00,47.86,47.9,47.85,47.9,17953.139263617,29.3187,29.3432,29.3126,29.3432,17953.1393
2013-09-13 14:40:00,47.9,47.92,47.88,47.9,20083.17273557156,29.3432,29.3555,29.331,29.3432,20083.1727
2013-09-13 14:45:00,47.9,47.91,47.86,47.89,25661.83182878588,29.3432,29.3494,29.3187,29.3371,25661.8318
2013-09-13 14:50:00,47.89,47.9,47.87,47.87,9940.15620245461,29.3371,29.3432,29.3249,29.3249,9940.1562
2013-09-13 14:55:00,47.88,47.89,47.87,47.88,15113.094634344254,29.331,29.3371,29.3249,29.331,15113.0946
2013-09-13 15:00:00,47.87,47.89,47.86,47.88,18866.010751597525,29.3249,29.3371,29.3187,29.331,18866.0108
2013-09-13 15:05:00,47.88,47.89,47.86,47.87,22314.636372857287,29.331,29.3371,29.3187,29.3249,22314.6364
2013-09-13 15:10:00,47.88,47.9,47.87,47.9,16025.96612232478,29.331,29.3432,29.3249,29.3432,16025.9661
2013-09-13 15:15:00,47.9,47.93,47.88,47.9,25763.26199411705,29.3432,29.3616,29.331,29.3432,25763.262
2013-09-13 15:20:00,47.9,47.93,47.87,47.91,23531.79835683132,29.3432,29.3616,29.3249,29.3494,23531.7984
2013-09-13 15:25:00,47.9,47.9,47.86,47.86,25661.83182878588,29.3432,29.3432,29.3187,29.3187,25661.8318
2013-09-13 15:30:00,47.87,47.9,47.87,47.9,36514.85951922102,29.3249,29.3432,29.3249,29.3432,36514.8595
2013-09-13 15:35:00,47.9,47.91,47.88,47.9,43614.97109240288,29.3432,29.3494,29.331,29.3432,43614.9711
2013-09-13 15:40:00,47.9,47.92,47.89,47.91,51627.95415356527,29.3432,29.3555,29.3371,29.3494,51627.9542
2013-09-13 15:45:00,47.9,47.92,47.88,47.9,99807.28268587078,29.3432,29.3555,29.331,29.3432,99807.2827
2013-09-13 15:50:00,47.91,47.92,47.87,47.91,132772.08641850087,29.3494,29.3555,29.3249,29.3494,132772.0864
2013-09-13 15:55:00,47.92,47.99,47.91,47.98,120296.17608276702,29.3555,29.3984,29.3494,29.3923,120296.1761
2013-09-16 09:30:00,49.18,49.23,48.68,48.94,131960.6450958515,30.1274,30.158,29.8211,29.9803,131960.6451
2013-09-16 09:35:00,48.98,49.09,48.9,48.97,53960.847956182166,30.0048,30.0722,29.9558,29.9987,53960.848
2013-09-16 09:40:00,48.98,48.98,48.62,48.62,46252.155391013286,30.0048,30.0048,29.7843,29.7843,46252.1554
2013-09-16 09:45:00,48.65,48.8,48.62,48.63,97981.53970990972,29.8027,29.8946,29.7843,29.7904,97981.5397
2013-09-16 09:50:00,48.61,48.73,48.57,48.62,82462.7244142408,29.7782,29.8517,29.7537,29.7843,82462.7244
2013-09-16 09:55:00,48.64,48.71,48.62,48.71,33066.233897961254,29.7966,29.8394,29.7843,29.8394,33066.2339
2013-09-16 10:00:00,48.76,48.88,48.74,48.82,44730.702911045744,29.8701,29.9436,29.8578,29.9068,44730.7029
2013-09-16 10:05:00,48.83,49.07,48.83,49.03,118267.57277614364,29.913,30.06,29.913,30.0355,118267.5728
2013-09-16 10:10:00,49.03,49.07,48.99,49.02,54163.70828684451,30.0355,30.06,30.011,30.0294,54163.7083
2013-09-16 10:15:00,49.03,49.13,49.02,49.09,53960.847956182166,30.0355,30.0967,30.0294,30.0722,53960.848
2013-09-16 10:20:00,49.09,49.09,49.05,49.05,46860.7363830003,30.0722,30.0722,30.0477,30.0477,46860.7364
2013-09-16 10:25:00,49.06,49.14,49.05,49.05,36920.580180545694,30.0539,30.1029,30.0477,30.0477,36920.5802
2013-09-16 10:30:00,49.05,49.1,49.05,49.1,56090.88142813673,30.0477,30.0784,30.0477,30.0784,56090.8814
2013-09-16 10:35:00,49.09,49.12,49.01,49.02,55178.00994015621,30.0722,30.0906,30.0232,30.0294,55178.0099
2013-09-16 10:40:00,49.02,49.04,49.02,49.02,19778.88223957805,30.0294,30.0416,30.0294,30.0294,19778.8822
2013-09-16 10:45:00,49.02,49.13,49.02,49.13,23734.658687493666,30.0294,30.0967,30.0294,30.0967,23734.6587
2013-09-16 10:50:00,49.12,49.13,49.09,49.12,22314.636372857287,30.0906,30.0967,30.0722,30.0906,22314.6364
2013-09-16 10:55:00,49.11,49.11,49.09,49.1,33674.81488994827,30.0845,30.0845,30.0722,30.0784,33674.8149
2013-09-16 11:00:00,49.1,49.12,49.09,49.09,51526.5239882341,30.0784,30.0906,30.0722,30.0722,51526.524
2013-09-16 11:05:00,49.09,49.15,49.09,49.11,40774.92646313013,30.0722,30.109,30.0722,30.0845,40774.9265
2013-09-16 11:10:00,49.1,49.12,49.09,49.1,48483.61902829901,30.0784,30.0906,30.0722,30.0784,48483.619
2013-09-16 11:15:00,49.11,49.12,49.09,49.09,43006.39010041586,30.0845,30.0906,30.0722,30.0722,43006.3901
2013-09-16 11:20:00,49.1,49.1,49.05,49.05,48686.47935896136,30.0784,30.0784,30.0477,30.0477,48686.4794
2013-09-16 11:25:00,49.03,49.05,49.0,49.02,27487.57480474693,30.0355,30.0477,30.0171,30.0294,27487.5748
2013-09-16 11:30:00,49.03,49.04,49.02,49.03,55989.45126280556,30.0355,30.0416,30.0294,30.0355,55989.4513
2013-09-16 11:35:00,49.02,49.1,49.02,49.09,30530.47976468201,30.0294,30.0784,30.0294,30.0722,30530.4798
2013-09-16 11:40:00,49.08,49.15,49.06,49.12,40064.91530581195,30.0661,30.109,30.0539,30.0906,40064.9153
2013-09-16 11:45:00,49.12,49.15,49.12,49.13,19068.871082259862,30.0906,30.109,30.0906,30.0967,19068.8711
2013-09-16 11:50:00,49.14,49.14,49.06,49.06,37022.010345876864,30.1029,30.1029,30.0539,30.0539,37022.0103
2013-09-16 11:55:00,49.05,49.05,49.02,49.05,31240.490922000205,30.0477,30.0477,30.0294,30.0477,31240.4909
2013-09-16 12:00:00,49.05,49.07,49.02,49.02,34080.53555127295,30.0477,30.06,30.0294,30.0294,34080.5356
2013-09-16 12:05:00,49.03,49.03,48.99,48.99,49092.20002028604,30.0355,30.0355,30.011,30.011,49092.2
2013-09-16 12:10:00,49.0,49.06,48.98,49.03,48483.61902829901,30.0171,30.0539,30.0048,30.0355,48483.619
2013-09-16 12:15:00,49.03,49.06,49.02,49.03,27386.14463941576,30.0355,30.0539,30.0294,30.0355,27386.1446
2013-09-16 12:20:00,49.02,49.03,49.02,49.02,63495.2834973121,30.0294,30.0355,30.0294,30.0294,63495.2835
2013-09-16 12:25:00,49.03,49.07,49.03,49.05,33269.094228623595,30.0355,30.06,30.0355,30.0477,33269.0942
2013-09-16 12:30:00,49.04,49.06,49.02,49.03,40166.34547114312,30.0416,30.0539,30.0294,30.0355,40166.3455
2013-09-16 12:35:00,49.04,49.09,49.02,49.09,15620.245461000102,30.0416,30.0722,30.0294,30.0722,15620.2455
2013-09-16 12:40:00,49.09,49.11,49.04,49.05,17547.41860229232,30.0722,30.0845,30.0416,30.0477,17547.4186
2013-09-16 12:45:00,49.04,49.07,49.03,49.05,17547.41860229232,30.0416,30.06,30.0355,30.0477,17547.4186
2013-09-16 12:50:00,49.04,49.07,49.03,49.03,14504.513642357237,30.0416,30.06,30.0355,30.0355,14504.5136
2013-09-16 12:55:00,49.02,49.02,48.93,48.95,21401.764884876764,30.0294,30.0294,29.9742,29.9865,21401.7649
2013-09-16 13:00:00,48.94,48.94,48.87,48.88,40064.91530581195,29.9803,29.9803,29.9375,29.9436,40064.9153
2013-09-16 13:05:00,48.88,48.89,48.83,48.83,23633.22852216249,29.9436,29.9497,29.913,29.913,23633.2285
2013-09-16 13:10:00,48.82,48.84,48.79,48.8,21300.3347195456,29.9068,29.9191,29.8885,29.8946,21300.3347
2013-09-16 13:15:00,48.79,48.8,48.78,48.78,12983.061162389697,29.8885,29.8946,29.8823,29.8823,12983.0612
2013-09-16 13:20:00,48.79,48.8,48.77,48.79,89867.12648341617,29.8885,29.8946,29.8762,29.8885,89867.1265
2013-09-16 13:25:00,48.8,48.8,48.78,48.78,32356.22274064307,29.8946,29.8946,29.8823,29.8823,32356.2227
2013-09-16 13:30:00,48.78,48.8,48.78,48.79,20286.033066233897,29.8823,29.8946,29.8823,29.8885,20286.0331
2013-09-16 13:35:00,48.78,48.83,48.78,48.83,30429.04959935085,29.8823,29.913,29.8823,29.913,30429.0496
2013-09-16 13:40:00,48.83,48.83,48.71,48.78,104067.3496297799,29.913,29.913,29.8394,29.8823,104067.3496
2013-09-16 13:45:00,48.8,48.85,48.79,48.82,15823.10579166244,29.8946,29.9252,29.8885,29.9068,15823.1058
2013-09-16 13:50:00,48.81,48.86,48.8,48.82,21503.19505020793,29.9007,29.9313,29.8946,29.9068,21503.1951
2013-09-16 13:55:00,48.82,48.86,48.82,48.84,40064.91530581195,29.9068,29.9313,29.9068,29.9191,40064.9153
2013-09-16 14:00:00,48.86,48.89,48.85,48.87,20793.183892889745,29.9313,29.9497,29.9252,29.9375,20793.1839
2013-09-16 14:05:00,48.88,48.92,48.87,48.89,16330.256618318288,29.9436,29.9681,29.9375,29.9497,16330.2566
2013-09-16 14:10:00,48.89,48.89,48.79,48.79,24951.820671467696,29.9497,29.9497,29.8885,29.8885,24951.8207
2013-09-16 14:15:00,48.8,48.85,48.79,48.84,45136.423572370426,29.8946,29.9252,29.8885,29.9191,45136.4236
2013-09-16 14:20:00,48.85,48.85,48.78,48.8,16938.837610305305,29.9252,29.9252,29.8823,29.8946,16938.8376
2013-09-16 14:25:00,48.79,48.81,48.78,48.81,15214.524799675424,29.8885,29.9007,29.8823,29.9007,15214.5248
2013-09-16 14:30:00,48.81,48.85,48.8,48.83,32761.943401967743,29.9007,29.9252,29.8946,29.913,32761.9434
2013-09-16 14:35:00,48.84,48.85,48.79,48.81,34181.96571660412,29.9191,29.9252,29.8885,29.9007,34181.9657
2013-09-16 14:40:00,48.8,48.81,48.78,48.78,19474.59174358454,29.8946,29.9007,29.8823,29.8823,19474.5917
2013-09-16 14:45:00,48.78,48.86,48.78,48.84,26878.99381275992,29.8823,29.9313,29.8823,29.9191,26878.9938
2013-09-16 14:50:00,48.84,48.86,48.82,48.86,27386.14463941576,29.9191,29.9313,29.9068,29.9313,27386.1446
2013-09-16 14:55:00,48.86,48.87,48.79,48.79,38036.31199918856,29.9313,29.9375,29.8885,29.8885,38036.312
2013-09-16 15:00:00,48.79,48.83,48.78,48.83,21604.6252155391,29.8885,29.913,29.8823,29.913,21604.6252
2013-09-16 15:05:00,48.83,48.85,48.8,48.85,167562.633127092,29.913,29.9252,29.8946,29.9252,167562.6331
2013-09-16 15:10:00,48.87,48.87,48.81,48.81,31950.50207931839,29.9375,29.9375,29.9007,29.9007,31950.5021
2013-09-16 15:15:00,48.82,48.82,48.75,48.77,65422.45663860432,29.9068,29.9068,29.864,29.8762,65422.4566
2013-09-16 15:20:00,48.77,48.78,48.75,48.76,47570.747540318494,29.8762,29.8823,29.864,29.8701,47570.7475
2013-09-16 15:25:00,48.76,48.77,48.73,48.73,39963.48514048078,29.8701,29.8762,29.8517,29.8517,39963.4851
2013-09-16 15:30:00,48.73,48.77,48.73,48.74,337458.1600568009,29.8517,29.8762,29.8517,29.8578,337458.1601
2013-09-16 15:35:00,48.74,48.74,48.67,48.7,50816.51283091591,29.8578,29.8578,29.8149,29.8333,50816.5128
2013-09-16 15:40:00,48.71,48.75,48.63,48.66,73334.00953443554,29.8394,29.864,29.7904,29.8088,73334.0095
2013-09-16 15:45:00,48.65,48.71,48.65,48.7,87027.08185414343,29.8027,29.8394,29.8027,29.8333,87027.0819
2013-09-16 15:50:00,48.71,48.75,48.7,48.72,92808.60127802008,29.8394,29.864,29.8333,29.8456,92808.6013
2013-09-16 15:55:00,48.72,48.75,48.69,48.72,119991.88558677353,29.8456,29.864,29.8272,29.8456,119991.8856
2013-09-17 09:30:00,48.7,48.7,48.29,48.32,212496.19636880007,29.8333,29.8333,29.5822,29.6005,212496.1964
2013-09-17 09:35:00,48.33,48.4,48.24,48.27,109240.28806166956,29.6067,29.6495,29.5515,29.5699,109240.2881
2013-09-17 09:40:00,48.27,48.27,47.95,47.97,123744.80170402676,29.5699,29.5699,29.3739,29.3861,123744.8017
2013-09-17 09:45:00,47.96,48.03,47.95,47.97,115326.09798153971,29.38,29.4229,29.3739,29.3861,115326.098
2013-09-17 09:50:00,47.97,48.2,47.92,48.05,103864.48929911756,29.3861,29.527,29.3555,29.4351,103864.4893
2013-09-17 09:55:00,48.04,48.08,47.96,48.08,38340.60249518207,29.429,29.4535,29.38,29.4535,38340.6025
2013-09-17 10:00:00,48.07,48.16,48.07,48.11,53149.40663353281,29.4474,29.5025,29.4474,29.4719,53149.4066
2013-09-17 10:05:00,48.1,48.11,47.96,47.97,115731.81864286438,29.4658,29.4719,29.38,29.3861,115731.8186
2013-09-17 10:10:00,47.97,48.1,47.96,48.07,38137.742164519725,29.3861,29.4658,29.38,29.4474,38137.7422
2013-09-17 10:15:00,48.07,48.15,48.06,48.15,23836.08885282483,29.4474,29.4964,29.4413,29.4964,23836.0889
2013-09-17 10:20:00,48.16,48.16,48.11,48.15,27791.86530074044,29.5025,29.5025,29.4719,29.4964,27791.8653
2013-09-17 10:25:00,48.13,48.14,48.09,48.1,32457.652905974235,29.4841,29.4903,29.4596,29.4658,32457.6529
2013-09-17 10:30:00,48.1,48.16,48.1,48.11,22010.34587686378,29.4658,29.5025,29.4658,29.4719,22010.3459
2013-09-17 10:35:00,48.11,48.13,47.93,48.04,118064.71244548127,29.4719,29.4841,29.3616,29.429,118064.7124
2013-09-17 10:40:00,48.04,48.18,48.04,48.07,56496.602089461405,29.429,29.5148,29.429,29.4474,56496.6021
2013-09-17 10:45:00,48.08,48.08,47.92,47.95,80231.26077695507,29.4535,29.4535,29.3555,29.3739,80231.2608
2013-09-17 10:50:00,47.95,48.01,47.95,48.01,38847.75332183792,29.3739,29.4106,29.3739,29.4106,38847.7533
2013-09-17 10:55:00,48.01,48.01,47.98,48.01,29009.02728471448,29.4106,29.4106,29.3923,29.4106,29009.0273
2013-09-17 11:00:00,48.01,48.01,47.96,48.0,50106.501673597726,29.4106,29.4106,29.38,29.4045,50106.5017
2013-09-17 11:05:00,48.01,48.08,47.97,48.06,23836.08885282483,29.4106,29.4535,29.3861,29.4413,23836.0889
2013-09-17 11:10:00,48.06,48.1,48.05,48.09,24748.960340805355,29.4413,29.4658,29.4351,29.4596,24748.9603
2013-09-17 11:15:00,48.08,48.11,48.08,48.11,12678.770666396187,29.4535,29.4719,29.4535,29.4719,12678.7707
2013-09-17 11:20:00,48.11,48.11,48.04,48.06,45846.43472968861,29.4719,29.4719,29.429,29.4413,45846.4347
2013-09-17 11:25:00,48.06,48.06,48.03,48.04,18967.440916928696,29.4413,29.4413,29.4229,29.429,18967.4409
2013-09-17 11:30:00,48.04,48.06,47.94,47.94,37630.59133786388,29.429,29.4413,29.3677,29.3677,37630.5913
2013-09-17 11:35:00,47.94,48.01,47.93,47.93,26067.55249011056,29.3677,29.4106,29.3616,29.3616,26067.5525
2013-09-17 11:40:00,47.93,47.94,47.86,47.86,31849.07191398722,29.3616,29.3677,29.3187,29.3187,31849.0719
2013-09-17 11:45:00,47.86,47.9,47.82,47.82,44832.13307637692,29.3187,29.3432,29.2942,29.2942,44832.1331
2013-09-17 11:50:00,47.82,47.87,47.72,47.87,92605.74094735774,29.2942,29.3249,29.233,29.3249,92605.7409
2013-09-17 11:55:00,47.87,47.89,47.81,47.86,19981.74257024039,29.3249,29.3371,29.2881,29.3187,19981.7426
2013-09-17 12:00:00,47.86,47.94,47.85,47.92,16127.396287655947,29.3187,29.3677,29.3126,29.3555,16127.3963
2013-09-17 12:05:00,47.91,47.91,47.86,47.86,14707.373973019576,29.3494,29.3494,29.3187,29.3187,14707.374
2013-09-17 12:10:00,47.85,47.9,47.84,47.89,12374.480170402678,29.3126,29.3432,29.3065,29.3371,12374.4802
2013-09-17 12:15:00,47.89,47.89,47.81,47.82,23227.507860837813,29.3371,29.3371,29.2881,29.2942,23227.5079
2013-09-17 12:20:00,47.82,47.82,47.79,47.8,32356.22274064307,29.2942,29.2942,29.2759,29.282,32356.2227
2013-09-17 12:25:00,47.8,47.83,47.78,47.81,25763.26199411705,29.282,29.3004,29.2697,29.2881,25763.262
2013-09-17 12:30:00,47.81,47.81,47.78,47.78,27081.854143422253,29.2881,29.2881,29.2697,29.2697,27081.8541
2013-09-17 12:35:00,47.77,47.82,47.76,47.76,42803.52976975353,29.2636,29.2942,29.2575,29.2575,42803.5298
2013-09-17 12:40:00,47.77,47.77,47.64,47.65,52439.395476214624,29.2636,29.2636,29.184,29.1901,52439.3955
2013-09-17 12:45:00,47.65,47.82,47.64,47.65,33877.67522061061,29.1901,29.2942,29.184,29.1901,33877.6752
2013-09-17 12:50:00,47.65,47.65,47.61,47.65,33269.094228623595,29.1901,29.1901,29.1656,29.1901,33269.0942
2013-09-17 12:55:00,47.66,47.73,47.66,47.73,21908.91571153261,29.1962,29.2391,29.1962,29.2391,21908.9157
2013-09-17 13:00:00,47.73,47.76,47.69,47.69,35196.26736991581,29.2391,29.2575,29.2146,29.2146,35196.2674
2013-09-17 13:05:00,47.69,47.73,47.68,47.72,36514.85951922102,29.2146,29.2391,29.2085,29.233,36514.8595
2013-09-17 13:10:00,47.72,47.78,47.72,47.77,15214.524799675424,29.233,29.2697,29.233,29.2636,15214.5248
2013-09-17 13:15:00,47.77,47.83,47.77,47.81,22923.217364844302,29.2636,29.3004,29.2636,29.2881,22923.2174
2013-09-17 13:20:00,47.82,47.82,47.77,47.79,24951.820671467696,29.2942,29.2942,29.2636,29.2759,24951.8207
2013-09-17 13:25:00,47.79,47.79,47.72,47.74,24444.669844811848,29.2759,29.2759,29.233,29.2452,24444.6698
2013-09-17 13:30:00,47.75,47.78,47.75,47.76,7708.692565168882,29.2514,29.2697,29.2514,29.2575,7708.6926
2013-09-17 13:35:00,47.75,47.77,47.75,47.77,10751.597525103964,29.2514,29.2636,29.2514,29.2636,10751.5975
2013-09-17 13:40:00,47.76,47.77,47.71,47.73,27791.86530074044,29.2575,29.2636,29.2269,29.2391,27791.8653
2013-09-17 13:45:00,47.73,47.73,47.69,47.71,22416.066538188457,29.2391,29.2391,29.2146,29.2269,22416.0665
2013-09-17 13:50:00,47.71,47.71,47.67,47.69,21908.91571153261,29.2269,29.2269,29.2023,29.2146,21908.9157
2013-09-17 13:55:00,47.7,47.7,47.67,47.69,23430.36819150015,29.2207,29.2207,29.2023,29.2146,23430.3682
2013-09-17 14:00:00,47.69,47.75,47.68,47.75,29009.02728471448,29.2146,29.2514,29.2085,29.2514,29009.0273
2013-09-17 14:05:00,47.75,47.78,47.75,47.77,18663.150420935188,29.2514,29.2697,29.2514,29.2636,18663.1504
2013-09-17 14:10:00,47.77,47.77,47.74,47.75,20996.04422355209,29.2636,29.2636,29.2452,29.2514,20996.0442
2013-09-17 14:15:00,47.74,47.75,47.64,47.65,36311.99918855868,29.2452,29.2514,29.184,29.1901,36311.9992
2013-09-17 14:20:00,47.66,47.66,47.62,47.64,39557.7644791561,29.1962,29.1962,29.1717,29.184,39557.7645
2013-09-17 14:25:00,47.64,47.67,47.63,47.66,35297.69753524698,29.184,29.2023,29.1778,29.1962,35297.6975
2013-09-17 14:30:00,47.67,47.68,47.62,47.62,56293.74175879906,29.2023,29.2085,29.1717,29.1717,56293.7418
2013-09-17 14:35:00,47.62,47.63,47.59,47.59,33269.094228623595,29.1717,29.1778,29.1533,29.1533,33269.0942
2013-09-17 14:40:00,47.6,47.6,47.53,47.53,47063.59671366264,29.1595,29.1595,29.1166,29.1166,47063.5967
2013-09-17 14:45:00,47.53,47.53,47.35,47.36,101328.73516583833,29.1166,29.1166,29.0063,29.0124,101328.7352
2013-09-17 14:50:00,47.36,47.37,47.33,47.33,69783.95374784461,29.0124,29.0186,28.9941,28.9941,69783.9537
2013-09-17 14:55:00,47.32,47.34,47.24,47.28,117253.27112283192,28.9879,29.0002,28.9389,28.9634,117253.2711
2013-09-17 15:00:00,47.28,47.41,47.28,47.29,119484.73476011766,28.9634,29.0431,28.9634,28.9696,119484.7348
2013-09-17 15:05:00,47.29,47.36,47.28,47.36,88447.1041687798,28.9696,29.0124,28.9634,29.0124,88447.1042
2013-09-17 15:10:00,47.36,47.41,47.32,47.33,54265.13845217568,29.0124,29.0431,28.9879,28.9941,54265.1385
2013-09-17 15:15:00,47.33,47.41,47.31,47.37,100720.1541738513,28.9941,29.0431,28.9818,29.0186,100720.1542
2013-09-17 15:20:00,47.37,47.46,47.37,47.42,57003.75291611726,29.0186,29.0737,29.0186,29.0492,57003.7529
2013-09-17 15:25:00,47.42,47.44,47.33,47.34,80129.8306116239,29.0492,29.0615,28.9941,29.0002,80129.8306
2013-09-17 15:30:00,47.34,47.37,47.32,47.36,89562.83598742266,29.0002,29.0186,28.9879,29.0124,89562.836
2013-09-17 15:35:00,47.36,47.4,47.35,47.36,96054.36656861752,29.0124,29.0369,29.0063,29.0124,96054.3666
2013-09-17 15:40:00,47.34,47.36,47.32,47.35,136525.00253575417,29.0002,29.0124,28.9879,29.0063,136525.0025
2013-09-17 15:45:00,47.36,47.39,47.34,47.37,176894.2083375596,29.0124,29.0308,29.0002,29.0186,176894.2083
2013-09-17 15:50:00,47.37,47.37,47.35,47.36,123237.65087737094,29.0186,29.0186,29.0063,29.0124,123237.6509
2013-09-17 15:55:00,47.36,47.43,47.35,47.43,254691.1451465666,29.0124,29.0553,29.0063,29.0553,254691.1451
2013-09-18 09:30:00,47.53,47.75,47.4,47.66,142002.2314636373,29.1166,29.2514,29.0369,29.1962,142002.2315
2013-09-18 09:35:00,47.65,47.65,47.48,47.52,77086.92565168881,29.1901,29.1901,29.086,29.1105,77086.9257
2013-09-18 09:40:00,47.52,47.54,47.36,47.36,90577.13764073436,29.1105,29.1227,29.0124,29.0124,90577.1376
2013-09-18 09:45:00,47.35,47.35,47.2,47.24,66233.89796125368,29.0063,29.0063,28.9144,28.9389,66233.898
2013-09-18 09:50:00,47.25,47.3,47.1,47.15,73942.59052642256,28.9451,28.9757,28.8532,28.8838,73942.5905
2013-09-18 09:55:00,47.14,47.14,46.93,46.94,60249.518206714674,28.8777,28.8777,28.749,28.7552,60249.5182
2013-09-18 10:00:00,46.96,47.04,46.79,47.04,86925.65168881226,28.7674,28.8164,28.6633,28.8164,86925.6517
2013-09-18 10:05:00,47.05,47.2,47.04,47.09,48077.89836697434,28.8225,28.9144,28.8164,28.847,48077.8984
2013-09-18 10:10:00,47.08,47.09,46.97,47.02,39050.61365250025,28.8409,28.847,28.7735,28.8042,39050.6137
2013-09-18 10:15:00,47.01,47.02,46.85,46.93,38442.03266051324,28.798,28.8042,28.7,28.749,38442.0327
2013-09-18 10:20:00,46.93,46.99,46.93,46.95,49295.06035094837,28.749,28.7858,28.749,28.7613,49295.0604
2013-09-18 10:25:00,46.94,46.99,46.9,46.94,47367.88720965615,28.7552,28.7858,28.7307,28.7552,47367.8872
2013-09-18 10:30:00,46.94,47.02,46.91,46.91,43006.39010041586,28.7552,28.8042,28.7368,28.7368,43006.3901
2013-09-18 10:35:00,46.91,46.92,46.88,46.9,48686.47935896136,28.7368,28.7429,28.7184,28.7307,48686.4794
2013-09-18 10:40:00,46.89,46.9,46.79,46.79,68161.0711025459,28.7245,28.7307,28.6633,28.6633,68161.0711
2013-09-18 10:45:00,46.79,46.79,46.71,46.72,77695.50664367584,28.6633,28.6633,28.6143,28.6204,77695.5066
2013-09-18 10:50:00,46.72,46.81,46.71,46.81,55076.57977482503,28.6204,28.6755,28.6143,28.6755,55076.5798
2013-09-18 10:55:00,46.81,46.87,46.78,46.78,51323.66365757176,28.6755,28.7123,28.6571,28.6571,51323.6637
2013-09-18 11:00:00,46.78,46.8,46.71,46.73,67451.05994522771,28.6571,28.6694,28.6143,28.6265,67451.0599
2013-09-18 11:05:00,46.72,46.72,46.69,46.7,36109.13885789634,28.6204,28.6204,28.602,28.6081,36109.1389
2013-09-18 11:10:00,46.69,46.76,46.67,46.73,59945.22771072117,28.602,28.6449,28.5898,28.6265,59945.2277
2013-09-18 11:15:00,46.73,46.87,46.72,46.87,47063.59671366264,28.6265,28.7123,28.6204,28.7123,47063.5967
2013-09-18 11:20:00,46.88,46.89,46.84,46.88,25661.83182878588,28.7184,28.7245,28.6939,28.7184,25661.8318
2013-09-18 11:25:00,46.88,47.01,46.88,47.01,38543.462825844406,28.7184,28.798,28.7184,28.798,38543.4628
2013-09-18 11:30:00,47.01,47.15,47.01,47.15,47266.45704432498,28.798,28.8838,28.798,28.8838,47266.457
2013-09-18 11:35:00,47.16,47.19,47.11,47.12,109341.7182270007,28.8899,28.9083,28.8593,28.8654,109341.7182
2013-09-18 11:40:00,47.12,47.12,46.97,47.04,73334.00953443554,28.8654,28.8654,28.7735,28.8164,73334.0095
2013-09-18 11:45:00,47.06,47.12,47.06,47.11,21198.904554214423,28.8287,28.8654,28.8287,28.8593,21198.9046
2013-09-18 11:50:00,47.11,47.15,47.08,47.13,55076.57977482503,28.8593,28.8838,28.8409,28.8715,55076.5798
2013-09-18 11:55:00,47.13,47.17,47.09,47.14,29009.02728471448,28.8715,28.8961,28.847,28.8777,29009.0273
2013-09-18 12:00:00,47.14,47.16,47.09,47.09,19170.30124759104,28.8777,28.8899,28.847,28.847,19170.3012
2013-09-18 12:05:00,47.1,47.14,47.07,47.09,22416.066538188457,28.8532,28.8777,28.8348,28.847,22416.0665
2013-09-18 12:10:00,47.1,47.13,47.09,47.12,31341.92108733137,28.8532,28.8715,28.847,28.8654,31341.9211
2013-09-18 12:15:00,47.11,47.11,47.08,47.08,31443.35125266254,28.8593,28.8593,28.8409,28.8409,31443.3513
2013-09-18 12:20:00,47.08,47.08,47.02,47.06,28197.58596206512,28.8409,28.8409,28.8042,28.8287,28197.586
2013-09-18 12:25:00,47.06,47.06,46.97,46.98,27183.284308753424,28.8287,28.8287,28.7735,28.7797,27183.2843
2013-09-18 12:30:00,46.98,47.01,46.98,46.99,23126.077695506643,28.7797,28.798,28.7797,28.7858,23126.0777
2013-09-18 12:35:00,46.99,46.99,46.92,46.93,34689.11654325997,28.7858,28.7858,28.7429,28.749,34689.1165
2013-09-18 12:40:00,46.94,46.99,46.94,46.98,33370.524393954765,28.7552,28.7858,28.7552,28.7797,33370.5244
2013-09-18 12:45:00,46.97,46.99,46.95,46.95,54670.85911350035,28.7735,28.7858,28.7613,28.7613,54670.8591
2013-09-18 12:50:00,46.96,47.04,46.95,47.02,24444.669844811848,28.7674,28.8164,28.7613,28.8042,24444.6698
2013-09-18 12:55:00,47.01,47.02,46.99,46.99,26878.99381275992,28.798,28.8042,28.7858,28.7858,26878.9938
2013-09-18 13:00:00,47.0,47.0,46.97,46.99,34790.54670859114,28.7919,28.7919,28.7735,28.7858,34790.5467
2013-09-18 13:05:00,46.99,47.0,46.96,46.97,17040.267775636476,28.7858,28.7919,28.7674,28.7735,17040.2678
2013-09-18 13:10:00,46.96,46.99,46.96,46.99,23734.658687493666,28.7674,28.7858,28.7674,28.7858,23734.6587
2013-09-18 13:15:00,46.99,47.05,46.99,47.04,29820.46860736383,28.7858,28.8225,28.7858,28.8164,29820.4686
2013-09-18 13:20:00,47.04,47.09,47.04,47.09,17851.70909828583,28.8164,28.847,28.8164,28.847,17851.7091
2013-09-18 13:25:00,47.09,47.15,47.09,47.11,76072.62399837712,28.847,28.8838,28.847,28.8593,76072.624
2013-09-18 13:30:00,47.11,47.13,47.08,47.08,33471.95455928593,28.8593,28.8715,28.8409,28.8409,33471.9546
2013-09-18 13:35:00,47.08,47.14,47.07,47.13,74348.31118774724,28.8409,28.8777,28.8348,28.8715,74348.3112
2013-09-18 13:40:00,47.13,47.15,47.11,47.13,37224.870676539205,28.8715,28.8838,28.8593,28.8715,37224.8707
2013-09-18 13:45:00,47.12,47.14,47.11,47.13,81448.4227609291,28.8654,28.8777,28.8593,28.8715,81448.4228
2013-09-18 13:50:00,47.13,47.14,47.12,47.13,37326.300841870376,28.8715,28.8777,28.8654,28.8715,37326.3008
2013-09-18 13:55:00,47.13,47.24,47.12,47.23,46657.87605233797,28.8715,28.9389,28.8654,28.9328,46657.8761
2013-09-18 14:00:00,47.27,47.64,47.25,47.47,188761.5376813064,28.9573,29.184,28.9451,29.0798,188761.5377
2013-09-18 14:05:00,47.45,47.5,47.21,47.3,134902.11989045542,29.0676,29.0982,28.9206,28.9757,134902.1199
2013-09-18 14:10:00,47.32,47.35,47.27,47.32,105284.51161375392,28.9879,29.0063,28.9573,28.9879,105284.5116
2013-09-18 14:15:00,47.32,47.35,47.22,47.24,80332.69094228624,28.9879,29.0063,28.9267,28.9389,80332.6909
2013-09-18 14:20:00,47.24,47.3,47.08,47.27,124860.53352266963,28.9389,28.9757,28.8409,28.9573,124860.5335
2013-09-18 14:25:00,47.27,47.3,47.2,47.25,83578.45623288366,28.9573,28.9757,28.9144,28.9451,83578.4562
2013-09-18 14:30:00,47.26,47.27,47.2,47.22,103864.48929911756,28.9512,28.9573,28.9144,28.9267,103864.4893
2013-09-18 14:35:00,47.23,47.26,47.18,47.25,88345.67400344863,28.9328,28.9512,28.9022,28.9451,88345.674
2013-09-18 14:40:00,47.25,47.34,47.23,47.28,41383.50745511715,28.9451,29.0002,28.9328,28.9634,41383.5075
2013-09-18 14:45:00,47.28,47.37,47.28,47.35,66132.46779592251,28.9634,29.0186,28.9634,29.0063,66132.4678
2013-09-18 14:50:00,47.36,47.43,47.35,47.38,46657.87605233797,29.0124,29.0553,29.0063,29.0247,46657.8761
2013-09-18 14:55:00,47.4,47.48,47.34,47.47,59945.22771072117,29.0369,29.086,29.0002,29.0798,59945.2277
2013-09-18 15:00:00,47.49,47.54,47.44,47.51,49396.49051627954,29.0921,29.1227,29.0615,29.1043,49396.4905
2013-09-18 15:05:00,47.51,47.53,47.45,47.47,50106.501673597726,29.1043,29.1166,29.0676,29.0798,50106.5017
2013-09-18 15:10:00,47.48,47.52,47.45,47.47,30327.61943401968,29.086,29.1105,29.0676,29.0798,30327.6194
2013-09-18 15:15:00,47.47,47.52,47.44,47.44,32356.22274064307,29.0798,29.1105,29.0615,29.0615,32356.2227
2013-09-18 15:20:00,47.45,47.45,47.39,47.42,56293.74175879906,29.0676,29.0676,29.0308,29.0492,56293.7418
2013-09-18 15:25:00,47.41,47.48,47.39,47.4,48686.47935896136,29.0431,29.086,29.0308,29.0369,48686.4794
2013-09-18 15:30:00,47.4,47.47,47.4,47.46,52743.685972208135,29.0369,29.0798,29.0369,29.0737,52743.686
2013-09-18 15:35:00,47.45,47.51,47.44,47.51,85099.9087128512,29.0676,29.1043,29.0615,29.1043,85099.9087
2013-09-18 15:40:00,47.5,47.56,47.5,47.52,94330.05375798764,29.0982,29.135,29.0982,29.1105,94330.0538
2013-09-18 15:45:00,47.53,47.56,47.52,47.53,99807.28268587078,29.1166,29.135,29.1105,29.1166,99807.2827
2013-09-18 15:50:00,47.54,47.56,47.38,47.38,204381.7831423065,29.1227,29.135,29.0247,29.0247,204381.7831
2013-09-18 15:55:00,47.39,47.46,47.28,47.43,524596.8150928086,29.0308,29.0737,28.9634,29.0553,524596.8151
2013-09-19 09:30:00,47.49,47.56,47.16,47.36,197991.68272644284,29.0921,29.135,28.8899,29.0124,197991.6827
2013-09-19 09:35:00,47.34,47.43,47.33,47.34,79724.10995029921,29.0002,29.0553,28.9941,29.0002,79724.11
2013-09-19 09:40:00,47.34,47.4,47.26,47.28,140785.06947966325,29.0002,29.0369,28.9512,28.9634,140785.0695
2013-09-19 09:45:00,47.28,47.43,47.27,47.42,61060.95952936403,28.9634,29.0553,28.9573,29.0492,61060.9595
2013-09-19 09:50:00,47.43,47.46,47.32,47.46,35297.69753524698,29.0553,29.0737,28.9879,29.0737,35297.6975
2013-09-19 09:55:00,47.47,47.72,47.46,47.71,104574.50045643577,29.0798,29.233,29.0737,29.2269,104574.5005
2013-09-19 10:00:00,47.71,47.92,47.64,47.9,81448.4227609291,29.2269,29.3555,29.184,29.3432,81448.4228
2013-09-19 10:05:00,47.9,47.93,47.64,47.7,101531.59549650064,29.3432,29.3616,29.184,29.2207,101531.5955
2013-09-19 10:10:00,47.69,47.78,47.67,47.69,33167.664063292425,29.2146,29.2697,29.2023,29.2146,33167.6641
2013-09-19 10:15:00,47.69,47.69,47.62,47.65,72319.70788112385,29.2146,29.2146,29.1717,29.1901,72319.7079
2013-09-19 10:20:00,47.65,47.7,47.63,47.7,68059.64093721473,29.1901,29.2207,29.1778,29.2207,68059.6409
2013-09-19 10:25:00,47.69,47.74,47.67,47.73,33979.10538594178,29.2146,29.2452,29.2023,29.2391,33979.1054
2013-09-19 10:30:00,47.73,47.78,47.56,47.56,51627.95415356527,29.2391,29.2697,29.135,29.135,51627.9542
2013-09-19 10:35:00,47.57,47.6,47.49,47.59,83781.316563546,29.1411,29.1595,29.0921,29.1533,83781.3166
2013-09-19 10:40:00,47.62,47.72,47.61,47.72,29414.74794603915,29.1717,29.233,29.1656,29.233,29414.7479
2013-09-19 10:45:00,47.72,47.73,47.68,47.68,29313.31778070798,29.233,29.2391,29.2085,29.2085,29313.3178
2013-09-19 10:50:00,47.68,47.68,47.6,47.66,36210.56902322751,29.2085,29.2085,29.1595,29.1962,36210.569
2013-09-19 10:55:00,47.66,47.71,47.62,47.62,41586.36778577949,29.1962,29.2269,29.1717,29.1717,41586.3678
2013-09-19 11:00:00,47.62,47.68,47.61,47.68,31544.781417993712,29.1717,29.2085,29.1656,29.2085,31544.7814
2013-09-19 11:05:00,47.69,47.7,47.63,47.65,33674.81488994827,29.2146,29.2207,29.1778,29.1901,33674.8149
2013-09-19 11:10:00,47.66,47.67,47.62,47.64,25966.12232477939,29.1962,29.2023,29.1717,29.184,25966.1223
2013-09-19 11:15:00,47.64,47.66,47.57,47.65,54569.42894816919,29.184,29.1962,29.1411,29.1901,54569.4289
2013-09-19 11:20:00,47.64,47.65,47.61,47.63,25458.97149812354,29.184,29.1901,29.1656,29.1778,25458.9715
2013-09-19 11:25:00,47.62,47.65,47.61,47.63,28704.73678872097,29.1717,29.1901,29.1656,29.1778,28704.7368
2013-09-19 11:30:00,47.63,47.66,47.52,47.56,65219.59630794198,29.1778,29.1962,29.1105,29.135,65219.5963
2013-09-19 11:35:00,47.56,47.62,47.55,47.62,36210.56902322751,29.135,29.1717,29.1288,29.1717,36210.569
2013-09-19 11:40:00,47.62,47.62,47.58,47.62,55888.02109747439,29.1717,29.1717,29.1472,29.1717,55888.0211
2013-09-19 11:45:00,47.62,47.63,47.6,47.61,96460.0872299422,29.1717,29.1778,29.1595,29.1656,96460.0872
2013-09-19 11:50:00,47.61,47.62,47.57,47.59,37427.73100720154,29.1656,29.1717,29.1411,29.1533,37427.731
2013-09-19 11:55:00,47.6,47.6,47.55,47.56,46150.72522568212,29.1595,29.1595,29.1288,29.135,46150.7252
2013-09-19 12:00:00,47.56,47.57,47.52,47.56,38847.75332183792,29.135,29.1411,29.1105,29.135,38847.7533
2013-09-19 12:05:00,47.56,47.62,47.55,47.62,41282.07728978599,29.135,29.1717,29.1288,29.1717,41282.0773
2013-09-19 12:10:00,47.62,47.62,47.52,47.53,74551.17151840958,29.1717,29.1717,29.1105,29.1166,74551.1715
2013-09-19 12:15:00,47.52,47.54,47.47,47.49,18561.720255604017,29.1105,29.1227,29.0798,29.0921,18561.7203
2013-09-19 12:20:00,47.49,47.53,47.48,47.52,15620.245461000102,29.0921,29.1166,29.086,29.1105,15620.2455
2013-09-19 12:25:00,47.52,47.58,47.52,47.57,16634.547114311797,29.1105,29.1472,29.1105,29.1411,16634.5471
2013-09-19 12:30:00,47.56,47.58,47.55,47.57,20996.04422355209,29.135,29.1472,29.1288,29.1411,20996.0442
2013-09-19 12:35:00,47.56,47.58,47.53,47.57,18257.42975961051,29.135,29.1472,29.1166,29.1411,18257.4298
2013-09-19 12:40:00,47.57,47.57,47.5,47.5,43614.97109240288,29.1411,29.1411,29.0982,29.0982,43614.9711
2013-09-19 12:45:00,47.5,47.54,47.49,47.54,22618.926868850795,29.0982,29.1227,29.0921,29.1227,22618.9269
2013-09-19 12:50:00,47.53,47.54,47.5,47.51,25864.69215944822,29.1166,29.1227,29.0982,29.1043,25864.6922
2013-09-19 12:55:00,47.51,47.58,47.5,47.52,27183.284308753424,29.1043,29.1472,29.0982,29.1105,27183.2843
2013-09-19 13:00:00,47.53,47.57,47.51,47.52,44832.13307637692,29.1166,29.1411,29.1043,29.1105,44832.1331
2013-09-19 13:05:00,47.52,47.56,47.49,47.5,26980.423978091083,29.1105,29.135,29.0921,29.0982,26980.424
2013-09-19 13:10:00,47.51,47.56,47.49,47.56,22517.496703519628,29.1043,29.135,29.0921,29.135,22517.4967
2013-09-19 13:15:00,47.55,47.59,47.54,47.58,52033.67481488995,29.1288,29.1533,29.1227,29.1472,52033.6748
2013-09-19 13:20:00,47.58,47.58,47.5,47.5,36007.70869256517,29.1472,29.1472,29.0982,29.0982,36007.7087
2013-09-19 13:25:00,47.5,47.57,47.5,47.55,20894.614058220915,29.0982,29.1411,29.0982,29.1288,20894.6141
2013-09-19 13:30:00,47.55,47.55,47.51,47.52,34181.96571660412,29.1288,29.1288,29.1043,29.1105,34181.9657
2013-09-19 13:35:00,47.52,47.58,47.52,47.57,42093.518612435335,29.1105,29.1472,29.1105,29.1411,42093.5186
2013-09-19 13:40:00,47.57,47.57,47.5,47.5,23227.507860837813,29.1411,29.1411,29.0982,29.0982,23227.5079
2013-09-19 13:45:00,47.51,47.54,47.5,47.51,35196.26736991581,29.1043,29.1227,29.0982,29.1043,35196.2674
2013-09-19 13:50:00,47.52,47.55,47.5,47.5,50613.65250025358,29.1105,29.1288,29.0982,29.0982,50613.6525
2013-09-19 13:55:00,47.5,47.53,47.48,47.49,70493.9649051628,29.0982,29.1166,29.086,29.0921,70493.9649
2013-09-19 14:00:00,47.49,47.51,47.44,47.5,47266.45704432498,29.0921,29.1043,29.0615,29.0982,47266.457
2013-09-19 14:05:00,47.51,47.52,47.41,47.41,88548.53433411097,29.1043,29.1105,29.0431,29.0431,88548.5343
2013-09-19 14:10:00,47.42,47.42,47.36,47.41,57916.624404097776,29.0492,29.0492,29.0124,29.0431,57916.6244
2013-09-19 14:15:00,47.41,47.5,47.4,47.48,33776.24505527944,29.0431,29.0982,29.0369,29.086,33776.2451
2013-09-19 14:20:00,47.49,47.52,47.48,47.52,30226.189268688508,29.0921,29.1105,29.086,29.1105,30226.1893
2013-09-19 14:25:00,47.52,47.52,47.47,47.49,30834.770260675527,29.1105,29.1105,29.0798,29.0921,30834.7703
2013-09-19 14:30:00,47.5,47.55,47.49,47.54,29516.17811137032,29.0982,29.1288,29.0921,29.1227,29516.1781
2013-09-19 14:35:00,47.54,47.55,47.51,47.54,50512.22233492241,29.1227,29.1288,29.1043,29.1227,50512.2223
2013-09-19 14:40:00,47.53,47.53,47.42,47.42,19474.59174358454,29.1166,29.1166,29.0492,29.0492,19474.5917
2013-09-19 14:45:00,47.42,47.48,47.4,47.45,43614.97109240288,29.0492,29.086,29.0369,29.0676,43614.9711
2013-09-19 14:50:00,47.45,47.48,47.44,47.48,21706.05538087027,29.0676,29.086,29.0615,29.086,21706.0554
2013-09-19 14:55:00,47.48,47.5,47.42,47.42,29719.03844203266,29.086,29.0982,29.0492,29.0492,29719.0384
2013-09-19 15:00:00,47.43,47.43,47.38,47.41,32254.79257531189,29.0553,29.0553,29.0247,29.0431,32254.7926
2013-09-19 15:05:00,47.41,47.43,47.36,47.37,40673.49629779896,29.0431,29.0553,29.0124,29.0186,40673.4963
2013-09-19 15:10:00,47.37,47.38,47.36,47.36,27893.29546607161,29.0186,29.0247,29.0124,29.0124,27893.2955
2013-09-19 15:15:00,47.36,47.38,47.34,47.34,32761.943401967743,29.0124,29.0247,29.0002,29.0002,32761.9434
2013-09-19 15:20:00,47.34,47.36,47.32,47.35,67856.78060655239,29.0002,29.0124,28.9879,29.0063,67856.7806
2013-09-19 15:25:00,47.34,47.36,47.3,47.3,113500.35500557866,29.0002,29.0124,28.9757,28.9757,113500.355
2013-09-19 15:30:00,47.3,47.33,47.26,47.26,64915.30581194847,28.9757,28.9941,28.9512,28.9512,64915.3058
2013-09-19 15:35:00,47.26,47.3,47.25,47.3,64306.724819961455,28.9512,28.9757,28.9451,28.9757,64306.7248
2013-09-19 15:40:00,47.3,47.31,47.24,47.25,72015.41738513033,28.9757,28.9818,28.9389,28.9451,72015.4174
2013-09-19 15:45:00,47.25,47.28,47.21,47.23,117963.28228015012,28.9451,28.9634,28.9206,28.9328,117963.2823
2013-09-19 15:50:00,47.24,47.25,47.18,47.2,161781.11370321535,28.9389,28.9451,28.9022,28.9144,161781.1137
2013-09-19 15:55:00,47.2,47.22,47.13,47.15,300537.5798762552,28.9144,28.9267,28.8715,28.8838,300537.5799
2013-09-20 09:30:00,47.44,47.44,47.02,47.05,473273.15143523685,29.0615,29.0615,28.8042,28.8225,473273.1514
2013-09-20 09:35:00,47.08,47.18,47.03,47.17,32863.37356729891,28.8409,28.9022,28.8103,28.8961,32863.3736
2013-09-20 09:40:00,47.17,47.17,47.11,47.16,16837.407444974135,28.8961,28.8961,28.8593,28.8899,16837.4074
2013-09-20 09:45:00,47.16,47.27,47.13,47.27,27994.72563140278,28.8899,28.9573,28.8715,28.9573,27994.7256
2013-09-20 09:50:00,47.27,47.28,47.17,47.18,23126.077695506643,28.9573,28.9634,28.8961,28.9022,23126.0777
2013-09-20 09:55:00,47.16,47.18,46.97,47.11,28096.15579673395,28.8899,28.9022,28.7735,28.8593,28096.1558
2013-09-20 10:00:00,47.13,47.27,47.13,47.27,14504.513642357237,28.8715,28.9573,28.8715,28.9573,14504.5136
2013-09-20 10:05:00,47.26,47.32,47.23,47.32,25661.83182878588,28.9512,28.9879,28.9328,28.9879,25661.8318
2013-09-20 10:10:00,47.32,47.33,47.23,47.28,36819.15001521452,28.9879,28.9941,28.9328,28.9634,36819.15
2013-09-20 10:15:00,47.26,47.28,47.23,47.26,17040.267775636476,28.9512,28.9634,28.9328,28.9512,17040.2678
2013-09-20 10:20:00,47.26,47.41,47.26,47.4,19576.02190891571,28.9512,29.0431,28.9512,29.0369,19576.0219
2013-09-20 10:25:00,47.4,47.45,47.32,47.37,38644.89299117558,29.0369,29.0676,28.9879,29.0186,38644.893
2013-09-20 10:30:00,47.38,47.45,47.37,47.44,25154.68100213004,29.0247,29.0676,29.0186,29.0615,25154.681
2013-09-20 10:35:00,47.43,47.52,47.43,47.46,45237.85373770159,29.0553,29.1105,29.0553,29.0737,45237.8537
2013-09-20 10:40:00,47.47,47.55,47.45,47.55,19778.88223957805,29.0798,29.1288,29.0676,29.1288,19778.8822
2013-09-20 10:45:00,47.55,47.57,47.42,47.43,46962.16654833147,29.1288,29.1411,29.0492,29.0553,46962.1665
2013-09-20 10:50:00,47.42,47.46,47.37,47.45,18967.440916928696,29.0492,29.0737,29.0186,29.0676,18967.4409
2013-09-20 10:55:00,47.46,47.46,47.36,47.43,21908.91571153261,29.0737,29.0737,29.0124,29.0553,21908.9157
2013-09-20 11:00:00,47.44,47.47,47.4,47.4,21706.05538087027,29.0615,29.0798,29.0369,29.0369,21706.0554
2013-09-20 11:05:00,47.39,47.42,47.37,47.38,15011.664469013083,29.0308,29.0492,29.0186,29.0247,15011.6645
2013-09-20 11:10:00,47.38,47.41,47.36,47.4,15214.524799675424,29.0247,29.0431,29.0124,29.0369,15214.5248
2013-09-20 11:15:00,47.41,47.44,47.39,47.43,16127.396287655947,29.0431,29.0615,29.0308,29.0553,16127.3963
2013-09-20 11:20:00,47.42,47.43,47.38,47.43,25256.111167461204,29.0492,29.0553,29.0247,29.0553,25256.1112
2013-09-20 11:25:00,47.42,47.47,47.42,47.47,14301.653311694898,29.0492,29.0798,29.0492,29.0798,14301.6533
2013-09-20 11:30:00,47.46,47.5,47.45,47.45,13388.781823714373,29.0737,29.0982,29.0676,29.0676,13388.7818
2013-09-20 11:35:00,47.44,47.51,47.4,47.43,24850.39050613653,29.0615,29.1043,29.0369,29.0553,24850.3905
2013-09-20 11:40:00,47.43,47.46,47.37,47.4,20691.75372755857,29.0553,29.0737,29.0186,29.0369,20691.7537
2013-09-20 11:45:00,47.4,47.45,47.39,47.44,12273.050005071507,29.0369,29.0676,29.0308,29.0615,12273.05
2013-09-20 11:50:00,47.43,47.43,47.39,47.41,9940.15620245461,29.0553,29.0553,29.0308,29.0431,9940.1562
2013-09-20 11:55:00,47.41,47.41,47.32,47.33,33471.95455928593,29.0431,29.0431,28.9879,28.9941,33471.9546
2013-09-20 12:00:00,47.33,47.36,47.32,47.35,33573.3847246171,28.9941,29.0124,28.9879,29.0063,33573.3847
2013-09-20 12:05:00,47.34,47.4,47.34,47.4,9635.865706461102,29.0002,29.0369,29.0002,29.0369,9635.8657
2013-09-20 12:10:00,47.39,47.39,47.34,47.37,11968.759509078,29.0308,29.0308,29.0002,29.0186,11968.7595
2013-09-20 12:15:00,47.36,47.36,47.31,47.31,16431.686783649457,29.0124,29.0124,28.9818,28.9818,16431.6868
2013-09-20 12:20:00,47.31,47.32,47.22,47.22,26371.842986104068,28.9818,28.9879,28.9267,28.9267,26371.843
2013-09-20 12:25:00,47.22,47.22,47.18,47.18,15417.385130337763,28.9267,28.9267,28.9022,28.9022,15417.3851
2013-09-20 12:30:00,47.19,47.2,47.18,47.2,10650.167359772797,28.9083,28.9144,28.9022,28.9144,10650.1674
2013-09-20 12:35:00,47.2,47.25,47.2,47.25,17851.70909828583,28.9144,28.9451,28.9144,28.9451,17851.7091
2013-09-20 12:40:00,47.24,47.3,47.24,47.24,12780.200831727356,28.9389,28.9757,28.9389,28.9389,12780.2008
2013-09-20 12:45:00,47.25,47.3,47.25,47.29,5172.938431889644,28.9451,28.9757,28.9451,28.9696,5172.9384
2013-09-20 12:50:00,47.29,47.33,47.29,47.29,18764.580586266355,28.9696,28.9941,28.9696,28.9696,18764.5806
2013-09-20 12:55:00,47.28,47.32,47.28,47.32,8215.843391824728,28.9634,28.9879,28.9634,28.9879,8215.8434
2013-09-20 13:00:00,47.32,47.33,47.27,47.29,10650.167359772797,28.9879,28.9941,28.9573,28.9696,10650.1674
2013-09-20 13:05:00,47.28,47.31,47.28,47.31,42296.37894309768,28.9634,28.9818,28.9634,28.9818,42296.3789
2013-09-20 13:10:00,47.3,47.35,47.3,47.35,51222.23349224059,28.9757,29.0063,28.9757,29.0063,51222.2335
2013-09-20 13:15:00,47.35,47.36,47.29,47.34,19170.30124759104,29.0063,29.0124,28.9696,29.0002,19170.3012
2013-09-20 13:20:00,47.33,47.35,47.32,47.33,15518.815295668932,28.9941,29.0063,28.9879,28.9941,15518.8153
2013-09-20 13:25:00,47.32,47.38,47.3,47.36,14910.234303681917,28.9879,29.0247,28.9757,29.0124,14910.2343
2013-09-20 13:30:00,47.37,47.46,47.36,47.46,14707.373973019576,29.0186,29.0737,29.0124,29.0737,14707.374
2013-09-20 13:35:00,47.46,47.46,47.39,47.4,14200.223146363727,29.0737,29.0737,29.0308,29.0369,14200.2231
2013-09-20 13:40:00,47.4,47.41,47.32,47.32,21097.474388883253,29.0369,29.0431,28.9879,28.9879,21097.4744
2013-09-20 13:45:00,47.33,47.34,47.3,47.3,18663.150420935188,28.9941,29.0002,28.9757,28.9757,18663.1504
2013-09-20 13:50:00,47.3,47.34,47.29,47.34,9838.72603712344,28.9757,29.0002,28.9696,29.0002,9838.726
2013-09-20 13:55:00,47.34,47.36,47.32,47.33,17445.988436961154,29.0002,29.0124,28.9879,28.9941,17445.9884
2013-09-20 14:00:00,47.32,47.36,47.3,47.34,44324.98224972107,28.9879,29.0124,28.9757,29.0002,44324.9822
2013-09-20 14:05:00,47.33,47.35,47.32,47.35,12171.61983974034,28.9941,29.0063,28.9879,29.0063,12171.6198
2013-09-20 14:10:00,47.35,47.37,47.34,47.36,13287.351658383202,29.0063,29.0186,29.0002,29.0124,13287.3517
2013-09-20 14:15:00,47.36,47.36,47.28,47.28,23937.519018156,29.0124,29.0124,28.9634,28.9634,23937.519
2013-09-20 14:20:00,47.29,47.34,47.28,47.34,34587.6863779288,28.9696,29.0002,28.9634,29.0002,34587.6864
2013-09-20 14:25:00,47.34,47.34,47.29,47.29,30023.32893802617,29.0002,29.0002,28.9696,28.9696,30023.3289
2013-09-20 14:30:00,47.3,47.34,47.29,47.3,38239.172329850895,28.9757,29.0002,28.9696,28.9757,38239.1723
2013-09-20 14:35:00,47.3,47.31,47.25,47.25,17953.139263617,28.9757,28.9818,28.9451,28.9451,17953.1393
2013-09-20 14:40:00,47.25,47.27,47.21,47.21,22517.496703519628,28.9451,28.9573,28.9206,28.9206,22517.4967
2013-09-20 14:45:00,47.21,47.32,47.21,47.3,20488.89339689624,28.9206,28.9879,28.9206,28.9757,20488.8934
2013-09-20 14:50:00,47.31,47.32,47.27,47.29,15924.53595699361,28.9818,28.9879,28.9573,28.9696,15924.536
2013-09-20 14:55:00,47.29,47.36,47.28,47.33,22517.496703519628,28.9696,29.0124,28.9634,28.9941,22517.4967
2013-09-20 15:00:00,47.32,47.35,47.32,47.33,17851.70909828583,28.9879,29.0063,28.9879,28.9941,17851.7091
2013-09-20 15:05:00,47.32,47.34,47.3,47.31,18054.56942894817,28.9879,29.0002,28.9757,28.9818,18054.5694
2013-09-20 15:10:00,47.3,47.3,47.23,47.24,31037.630591337864,28.9757,28.9757,28.9328,28.9389,31037.6306
2013-09-20 15:15:00,47.24,47.31,47.24,47.27,28400.44629272745,28.9389,28.9818,28.9389,28.9573,28400.4463
2013-09-20 15:20:00,47.28,47.31,47.22,47.22,29009.02728471448,28.9634,28.9818,28.9267,28.9267,29009.0273
2013-09-20 15:25:00,47.22,47.27,47.17,47.17,53757.98762551983,28.9267,28.9573,28.8961,28.8961,53757.9876
2013-09-20 15:30:00,47.18,47.18,47.14,47.14,59742.36738005883,28.9022,28.9022,28.8777,28.8777,59742.3674
2013-09-20 15:35:00,47.14,47.24,47.11,47.23,87737.0930114616,28.8777,28.9389,28.8593,28.9328,87737.093
2013-09-20 15:40:00,47.23,47.25,47.19,47.2,100821.58433918247,28.9328,28.9451,28.9083,28.9144,100821.5843
2013-09-20 15:45:00,47.2,47.22,47.08,47.1,157419.61659397505,28.9144,28.9267,28.8409,28.8532,157419.6166
2013-09-20 15:50:00,47.1,47.16,47.09,47.14,187747.23602799472,28.8532,28.8899,28.847,28.8777,187747.236
2013-09-20 15:55:00,47.14,47.15,47.11,47.12,165736.89015113094,28.8777,28.8838,28.8593,28.8654,165736.8902
2013-09-23 09:30:00,47.06,47.06,46.84,46.86,61466.68019068871,28.8287,28.8287,28.6939,28.7061,61466.6802
2013-09-23 09:35:00,46.84,46.84,46.75,46.78,29820.46860736383,28.6939,28.6939,28.6388,28.6571,29820.4686
2013-09-23 09:40:00,46.76,46.78,46.59,46.61,28501.87645805863,28.6449,28.6571,28.5407,28.553,28501.8765
2013-09-23 09:45:00,46.62,46.62,46.53,46.62,31544.781417993712,28.5591,28.5591,28.504,28.5591,31544.7814
2013-09-23 09:50:00,46.59,46.59,46.47,46.47,26574.703316766405,28.5407,28.5407,28.4672,28.4672,26574.7033
2013-09-23 09:55:00,46.47,46.49,46.38,46.49,38442.03266051324,28.4672,28.4795,28.4121,28.4795,38442.0327
2013-09-23 10:00:00,46.49,46.58,46.37,46.38,55178.00994015621,28.4795,28.5346,28.406,28.4121,55178.0099
2013-09-23 10:05:00,46.38,46.38,46.25,46.32,117050.4107921696,28.4121,28.4121,28.3325,28.3753,117050.4108
2013-09-23 10:10:00,46.31,46.45,46.3,46.39,58322.34506542246,28.3692,28.455,28.3631,28.4182,58322.3451
2013-09-23 10:15:00,46.38,46.47,46.35,46.35,135713.56121310478,28.4121,28.4672,28.3937,28.3937,135713.5612
2013-09-23 10:20:00,46.35,46.47,46.34,46.47,48077.89836697434,28.3937,28.4672,28.3876,28.4672,48077.8984
2013-09-23 10:25:00,46.47,46.54,46.37,46.44,34486.256212597626,28.4672,28.5101,28.406,28.4489,34486.2562
2013-09-23 10:30:00,46.44,46.52,46.41,46.45,22821.78719951313,28.4489,28.4979,28.4305,28.455,22821.7872
2013-09-23 10:35:00,46.44,46.45,46.34,46.4,27284.714474084594,28.4489,28.455,28.3876,28.4244,27284.7145
2013-09-23 10:40:00,46.4,46.46,46.38,46.45,67552.49011055888,28.4244,28.4611,28.4121,28.455,67552.4901
2013-09-23 10:45:00,46.46,46.48,46.39,46.41,27386.14463941576,28.4611,28.4734,28.4182,28.4305,27386.1446
2013-09-23 10:50:00,46.42,46.46,46.39,46.44,26371.842986104068,28.4366,28.4611,28.4182,28.4489,26371.843
2013-09-23 10:55:00,46.44,46.45,46.38,46.4,41890.658281773,28.4489,28.455,28.4121,28.4244,41890.6583
2013-09-23 11:00:00,46.41,46.48,46.39,46.39,33370.524393954765,28.4305,28.4734,28.4182,28.4182,33370.5244
2013-09-23 11:05:00,46.39,46.41,46.37,46.4,30530.47976468201,28.4182,28.4305,28.406,28.4244,30530.4798
2013-09-23 11:10:00,46.39,46.42,46.36,46.41,37427.73100720154,28.4182,28.4366,28.3999,28.4305,37427.731
2013-09-23 11:15:00,46.42,46.5,46.38,46.5,22618.926868850795,28.4366,28.4856,28.4121,28.4856,22618.9269
2013-09-23 11:20:00,46.5,46.54,46.5,46.51,21908.91571153261,28.4856,28.5101,28.4856,28.4917,21908.9157
2013-09-23 11:25:00,46.52,46.54,46.48,46.5,17344.558271629983,28.4979,28.5101,28.4734,28.4856,17344.5583
2013-09-23 11:30:00,46.49,46.53,46.47,46.5,10244.44669844812,28.4795,28.504,28.4672,28.4856,10244.4467
2013-09-23 11:35:00,46.51,46.51,46.45,46.49,22923.217364844302,28.4917,28.4917,28.455,28.4795,22923.2174
2013-09-23 11:40:00,46.5,46.57,46.5,46.56,9534.435541129931,28.4856,28.5285,28.4856,28.5224,9534.4355
2013-09-23 11:45:00,46.58,46.58,46.5,46.52,15113.094634344254,28.5346,28.5346,28.4856,28.4979,15113.0946
2013-09-23 11:50:00,46.5,46.53,46.45,46.53,18358.85992494168,28.4856,28.504,28.455,28.504,18358.8599
2013-09-23 11:55:00,46.52,46.53,46.45,46.46,7810.122730500051,28.4979,28.504,28.455,28.4611,7810.1227
2013-09-23 12:00:00,46.46,46.52,46.42,46.52,15721.67562633127,28.4611,28.4979,28.4366,28.4979,15721.6756
2013-09-23 12:05:00,46.53,46.6,46.53,46.57,12374.480170402678,28.504,28.5469,28.504,28.5285,12374.4802
2013-09-23 12:10:00,46.56,46.62,46.56,46.58,22314.636372857287,28.5224,28.5591,28.5224,28.5346,22314.6364
2013-09-23 12:15:00,46.58,46.62,46.56,46.56,15113.094634344254,28.5346,28.5591,28.5224,28.5224,15113.0946
2013-09-23 12:20:00,46.56,46.6,46.55,46.6,7708.692565168882,28.5224,28.5469,28.5162,28.5469,7708.6926
2013-09-23 12:25:00,46.59,46.63,46.58,46.63,22720.357034181965,28.5407,28.5653,28.5346,28.5653,22720.357
2013-09-23 12:30:00,46.64,46.64,46.56,46.57,17750.27893295466,28.5714,28.5714,28.5224,28.5285,17750.2789
2013-09-23 12:35:00,46.57,46.6,46.56,46.6,10650.167359772797,28.5285,28.5469,28.5224,28.5469,10650.1674
2013-09-23 12:40:00,46.59,46.6,46.52,46.54,17547.41860229232,28.5407,28.5469,28.4979,28.5101,17547.4186
2013-09-23 12:45:00,46.54,46.55,46.52,46.53,11461.608682422151,28.5101,28.5162,28.4979,28.504,11461.6087
2013-09-23 12:50:00,46.53,46.6,46.53,46.6,13287.351658383202,28.504,28.5469,28.504,28.5469,13287.3517
2013-09-23 12:55:00,46.61,46.62,46.53,46.53,19170.30124759104,28.553,28.5591,28.504,28.504,19170.3012
2013-09-23 13:00:00,46.53,46.56,46.52,46.55,18460.290090272847,28.504,28.5224,28.4979,28.5162,18460.2901
2013-09-23 13:05:00,46.55,46.56,46.52,46.53,11664.469013084492,28.5162,28.5224,28.4979,28.504,11664.469
2013-09-23 13:10:00,46.54,46.54,46.45,46.45,32051.93224464956,28.5101,28.5101,28.455,28.455,32051.9322
2013-09-23 13:15:00,46.46,46.47,46.43,46.45,18663.150420935188,28.4611,28.4672,28.4427,28.455,18663.1504
2013-09-23 13:20:00,46.46,46.51,46.46,46.47,14910.234303681917,28.4611,28.4917,28.4611,28.4672,14910.2343
2013-09-23 13:25:00,46.47,46.52,46.46,46.5,14707.373973019576,28.4672,28.4979,28.4611,28.4856,14707.374
2013-09-23 13:30:00,46.5,46.52,46.49,46.51,35399.12770057815,28.4856,28.4979,28.4795,28.4917,35399.1277
2013-09-23 13:35:00,46.52,46.53,46.5,46.52,26067.55249011056,28.4979,28.504,28.4856,28.4979,26067.5525
2013-09-23 13:40:00,46.53,46.54,46.5,46.52,23227.507860837813,28.504,28.5101,28.4856,28.4979,23227.5079
2013-09-23 13:45:00,46.51,46.53,46.5,46.51,23328.938026168984,28.4917,28.504,28.4856,28.4917,23328.938
2013-09-23 13:50:00,46.52,46.56,46.5,46.52,34689.11654325997,28.4979,28.5224,28.4856,28.4979,34689.1165
2013-09-23 13:55:00,46.51,46.53,46.51,46.52,14301.653311694898,28.4917,28.504,28.4917,28.4979,14301.6533
2013-09-23 14:00:00,46.52,46.53,46.5,46.5,37427.73100720154,28.4979,28.504,28.4856,28.4856,37427.731
2013-09-23 14:05:00,46.5,46.52,46.5,46.52,33269.094228623595,28.4856,28.4979,28.4856,28.4979,33269.0942
2013-09-23 14:10:00,46.52,46.56,46.5,46.5,28704.73678872097,28.4979,28.5224,28.4856,28.4856,28704.7368
2013-09-23 14:15:00,46.5,46.53,46.5,46.52,19373.161578253374,28.4856,28.504,28.4856,28.4979,19373.1616
2013-09-23 14:20:00,46.52,46.55,46.5,46.51,22213.20620752612,28.4979,28.5162,28.4856,28.4917,22213.2062
2013-09-23 14:25:00,46.5,46.51,46.49,46.5,37427.73100720154,28.4856,28.4917,28.4795,28.4856,37427.731
2013-09-23 14:30:00,46.49,46.5,46.46,46.48,45034.993407039256,28.4795,28.4856,28.4611,28.4734,45034.9934
2013-09-23 14:35:00,46.49,46.5,46.46,46.49,27284.714474084594,28.4795,28.4856,28.4611,28.4795,27284.7145
2013-09-23 14:40:00,46.5,46.5,46.46,46.48,24850.39050613653,28.4856,28.4856,28.4611,28.4734,24850.3905
2013-09-23 14:45:00,46.47,46.49,46.47,46.48,8824.424383811745,28.4672,28.4795,28.4672,28.4734,8824.4244
2013-09-23 14:50:00,46.48,46.51,46.48,46.5,46860.7363830003,28.4734,28.4917,28.4734,28.4856,46860.7364
2013-09-23 14:55:00,46.5,46.5,46.47,46.49,22618.926868850795,28.4856,28.4856,28.4672,28.4795,22618.9269
2013-09-23 15:00:00,46.49,46.49,46.45,46.46,36514.85951922102,28.4795,28.4795,28.455,28.4611,36514.8595
2013-09-23 15:05:00,46.46,46.48,46.45,46.45,40470.63596713663,28.4611,28.4734,28.455,28.455,40470.636
2013-09-23 15:10:00,46.46,46.48,46.44,46.47,34181.96571660412,28.4611,28.4734,28.4489,28.4672,34181.9657
2013-09-23 15:15:00,46.47,46.54,46.47,46.49,29110.457450045644,28.4672,28.5101,28.4672,28.4795,29110.4575
2013-09-23 15:20:00,46.48,46.49,46.44,46.46,44730.702911045744,28.4734,28.4795,28.4489,28.4611,44730.7029
2013-09-23 15:25:00,46.47,46.48,46.42,46.44,30631.909930013186,28.4672,28.4734,28.4366,28.4489,30631.9099
2013-09-23 15:30:00,46.45,46.49,46.44,46.47,35703.41819657166,28.455,28.4795,28.4489,28.4672,35703.4182
2013-09-23 15:35:00,46.48,46.51,46.47,46.5,37934.88183385739,28.4734,28.4917,28.4672,28.4856,37934.8818
2013-09-23 15:40:00,46.5,46.51,46.49,46.5,40673.49629779896,28.4856,28.4917,28.4795,28.4856,40673.4963
2013-09-23 15:45:00,46.5,46.53,46.48,46.48,60452.378537377015,28.4856,28.504,28.4734,28.4734,60452.3785
2013-09-23 15:50:00,46.49,46.49,46.44,46.47,124961.96368800082,28.4795,28.4795,28.4489,28.4672,124961.9637
2013-09-23 15:55:00,46.46,46.47,46.4,46.43,200324.57652905973,28.4611,28.4672,28.4244,28.4427,200324.5765
2013-09-24 09:30:00,46.24,46.47,46.2,46.46,88041.38350745512,28.3263,28.4672,28.3018,28.4611,88041.3835
2013-09-24 09:35:00,46.45,46.57,46.41,46.54,44933.563241708085,28.455,28.5285,28.4305,28.5101,44933.5632
2013-09-24 09:40:00,46.53,46.55,46.35,46.37,20793.183892889745,28.504,28.5162,28.3937,28.406,20793.1839
2013-09-24 09:45:00,46.35,46.46,46.34,46.44,38543.462825844406,28.3937,28.4611,28.3876,28.4489,38543.4628
2013-09-24 09:50:00,46.45,46.48,46.22,46.32,40369.20580180546,28.455,28.4734,28.3141,28.3753,40369.2058
2013-09-24 09:55:00,46.33,46.5,46.33,46.49,24140.37934881834,28.3815,28.4856,28.3815,28.4795,24140.3793
2013-09-24 10:00:00,46.48,46.49,46.4,46.42,30936.200426006693,28.4734,28.4795,28.4244,28.4366,30936.2004
2013-09-24 10:05:00,46.41,46.45,46.34,46.41,21503.19505020793,28.4305,28.455,28.3876,28.4305,21503.1951
2013-09-24 10:10:00,46.42,46.46,46.39,46.4,16735.977279642964,28.4366,28.4611,28.4182,28.4244,16735.9773
2013-09-24 10:15:00,46.39,46.41,46.34,46.38,18460.290090272847,28.4182,28.4305,28.3876,28.4121,18460.2901
2013-09-24 10:20:00,46.38,46.39,46.34,46.36,17547.41860229232,28.4121,28.4182,28.3876,28.3999,17547.4186
2013-09-24 10:25:00,46.36,46.37,46.26,46.33,27386.14463941576,28.3999,28.406,28.3386,28.3815,27386.1446
2013-09-24 10:30:00,46.34,46.42,46.34,46.42,27284.714474084594,28.3876,28.4366,28.3876,28.4366,27284.7145
2013-09-24 10:35:00,46.42,46.49,46.36,46.38,32051.93224464956,28.4366,28.4795,28.3999,28.4121,32051.9322
2013-09-24 10:40:00,46.38,46.43,46.37,46.4,17344.558271629983,28.4121,28.4427,28.406,28.4244,17344.5583
2013-09-24 10:45:00,46.39,46.4,46.37,46.4,20996.04422355209,28.4182,28.4244,28.406,28.4244,20996.0442
2013-09-24 10:50:00,46.39,46.51,46.39,46.51,32457.652905974235,28.4182,28.4917,28.4182,28.4917,32457.6529
2013-09-24 10:55:00,46.51,46.55,46.48,46.54,74145.4508570849,28.4917,28.5162,28.4734,28.5101,74145.4509
2013-09-24 11:00:00,46.54,46.62,46.54,46.62,23126.077695506643,28.5101,28.5591,28.5101,28.5591,23126.0777
2013-09-24 11:05:00,46.63,46.64,46.6,46.63,15924.53595699361,28.5653,28.5714,28.5469,28.5653,15924.536
2013-09-24 11:10:00,46.62,46.65,46.6,46.62,15417.385130337763,28.5591,28.5775,28.5469,28.5591,15417.3851
2013-09-24 11:15:00,46.63,46.69,46.63,46.68,14605.943807688407,28.5653,28.602,28.5653,28.5959,14605.9438
2013-09-24 11:20:00,46.68,46.73,46.65,46.73,47063.59671366264,28.5959,28.6265,28.5775,28.6265,47063.5967
2013-09-24 11:25:00,46.72,46.76,46.71,46.75,59843.79754539,28.6204,28.6449,28.6143,28.6388,59843.7975
2013-09-24 11:30:00,46.76,46.8,46.75,46.79,18155.99959427934,28.6449,28.6694,28.6388,28.6633,18155.9996
2013-09-24 11:35:00,46.8,46.82,46.77,46.81,37022.010345876864,28.6694,28.6816,28.651,28.6755,37022.0103
2013-09-24 11:40:00,46.81,46.85,46.79,46.84,62176.6913480069,28.6755,28.7,28.6633,28.6939,62176.6913
2013-09-24 11:45:00,46.84,46.9,46.83,46.9,25661.83182878588,28.6939,28.7307,28.6878,28.7307,25661.8318
2013-09-24 11:50:00,46.91,46.91,46.85,46.89,44730.702911045744,28.7368,28.7368,28.7,28.7245,44730.7029
2013-09-24 11:55:00,46.89,46.92,46.89,46.9,16431.686783649457,28.7245,28.7429,28.7245,28.7307,16431.6868
2013-09-24 12:00:00,46.91,46.94,46.83,46.86,28096.15579673395,28.7368,28.7552,28.6878,28.7061,28096.1558
2013-09-24 12:05:00,46.86,46.91,46.85,46.9,31849.07191398722,28.7061,28.7368,28.7,28.7307,31849.0719
2013-09-24 12:10:00,46.91,46.92,46.87,46.87,14605.943807688407,28.7368,28.7429,28.7123,28.7123,14605.9438
2013-09-24 12:15:00,46.87,46.88,46.85,46.87,10751.597525103964,28.7123,28.7184,28.7,28.7123,10751.5975
2013-09-24 12:20:00,46.85,46.86,46.83,46.85,13388.781823714373,28.7,28.7061,28.6878,28.7,13388.7818
2013-09-24 12:25:00,46.85,46.87,46.85,46.87,7708.692565168882,28.7,28.7123,28.7,28.7123,7708.6926
2013-09-24 12:30:00,46.87,46.88,46.85,46.86,15315.954965006593,28.7123,28.7184,28.7,28.7061,15315.955
2013-09-24 12:35:00,46.86,46.88,46.82,46.84,18358.85992494168,28.7061,28.7184,28.6816,28.6939,18358.8599
2013-09-24 12:40:00,46.84,46.84,46.81,46.83,15113.094634344254,28.6939,28.6939,28.6755,28.6878,15113.0946
2013-09-24 12:45:00,46.83,46.83,46.79,46.79,23328.938026168984,28.6878,28.6878,28.6633,28.6633,23328.938
2013-09-24 12:50:00,46.79,46.79,46.74,46.75,16837.407444974135,28.6633,28.6633,28.6326,28.6388,16837.4074
2013-09-24 12:55:00,46.75,46.77,46.73,46.73,15417.385130337763,28.6388,28.651,28.6265,28.6265,15417.3851
2013-09-24 13:00:00,46.74,46.75,46.72,46.72,14605.943807688407,28.6326,28.6388,28.6204,28.6204,14605.9438
2013-09-24 13:05:00,46.72,46.74,46.71,46.71,21503.19505020793,28.6204,28.6326,28.6143,28.6143,21503.1951
2013-09-24 13:10:00,46.72,46.75,46.72,46.75,33471.95455928593,28.6204,28.6388,28.6204,28.6388,33471.9546
2013-09-24 13:15:00,46.75,46.76,46.73,46.76,13287.351658383202,28.6388,28.6449,28.6265,28.6449,13287.3517
2013-09-24 13:20:00,46.76,46.78,46.76,46.78,7302.971903844204,28.6449,28.6571,28.6449,28.6571,7302.9719
2013-09-24 13:25:00,46.78,46.84,46.78,46.84,9128.714879805257,28.6571,28.6939,28.6571,28.6939,9128.7149
2013-09-24 13:30:00,46.84,46.86,46.83,46.85,19981.74257024039,28.6939,28.7061,28.6878,28.7,19981.7426
2013-09-24 13:35:00,46.84,46.85,46.83,46.85,15823.10579166244,28.6939,28.7,28.6878,28.7,15823.1058
2013-09-24 13:40:00,46.84,46.85,46.83,46.85,8520.133887818238,28.6939,28.7,28.6878,28.7,8520.1339
2013-09-24 13:45:00,46.84,46.89,46.84,46.87,17851.70909828583,28.6939,28.7245,28.6939,28.7123,17851.7091
2013-09-24 13:50:00,46.88,46.88,46.84,46.84,7404.402069175373,28.7184,28.7184,28.6939,28.6939,7404.4021
2013-09-24 13:55:00,46.84,46.84,46.79,46.79,15823.10579166244,28.6939,28.6939,28.6633,28.6633,15823.1058
2013-09-24 14:00:00,46.79,46.79,46.72,46.73,17547.41860229232,28.6633,28.6633,28.6204,28.6265,17547.4186
2013-09-24 14:05:00,46.73,46.75,46.67,46.74,33674.81488994827,28.6265,28.6388,28.5898,28.6326,33674.8149
2013-09-24 14:10:00,46.74,46.74,46.71,46.72,17141.697940967642,28.6326,28.6326,28.6143,28.6204,17141.6979
2013-09-24 14:15:00,46.73,46.73,46.69,46.72,18054.56942894817,28.6265,28.6265,28.602,28.6204,18054.5694
2013-09-24 14:20:00,46.72,46.72,46.68,46.7,16533.116948980627,28.6204,28.6204,28.5959,28.6081,16533.1169
2013-09-24 14:25:00,46.7,46.7,46.59,46.6,23227.507860837813,28.6081,28.6081,28.5407,28.5469,23227.5079
2013-09-24 14:30:00,46.6,46.64,46.58,46.58,20691.75372755857,28.5469,28.5714,28.5346,28.5346,20691.7537
2013-09-24 14:35:00,46.59,46.59,46.55,46.56,20894.614058220915,28.5407,28.5407,28.5162,28.5224,20894.6141
2013-09-24 14:40:00,46.56,46.58,46.52,46.55,31443.35125266254,28.5224,28.5346,28.4979,28.5162,31443.3513
2013-09-24 14:45:00,46.55,46.55,46.48,46.49,53960.847956182166,28.5162,28.5162,28.4734,28.4795,53960.848
2013-09-24 14:50:00,46.48,46.5,46.46,46.48,27081.854143422253,28.4734,28.4856,28.4611,28.4734,27081.8541
2013-09-24 14:55:00,46.48,46.5,46.45,46.49,58423.77523075363,28.4734,28.4856,28.455,28.4795,58423.7752
2013-09-24 15:00:00,46.49,46.5,46.44,46.5,64103.86448929912,28.4795,28.4856,28.4489,28.4856,64103.8645
2013-09-24 15:05:00,46.49,46.53,46.48,46.53,37833.45166852622,28.4795,28.504,28.4734,28.504,37833.4517
2013-09-24 15:10:00,46.52,46.52,46.47,46.51,36109.13885789634,28.4979,28.4979,28.4672,28.4917,36109.1389
2013-09-24 15:15:00,46.51,46.55,46.5,46.5,38442.03266051324,28.4917,28.5162,28.4856,28.4856,38442.0327
2013-09-24 15:20:00,46.5,46.55,46.49,46.51,28704.73678872097,28.4856,28.5162,28.4795,28.4917,28704.7368
2013-09-24 15:25:00,46.52,46.54,46.47,46.49,56902.32275078609,28.4979,28.5101,28.4672,28.4795,56902.3228
2013-09-24 15:30:00,46.48,46.5,46.46,46.5,58930.92605740947,28.4734,28.4856,28.4611,28.4856,58930.9261
2013-09-24 15:35:00,46.49,46.5,46.41,46.46,71711.12688913682,28.4795,28.4856,28.4305,28.4611,71711.1269
2013-09-24 15:40:00,46.46,46.48,46.45,46.46,69682.52358251344,28.4611,28.4734,28.455,28.4611,69682.5236
2013-09-24 15:45:00,46.46,46.48,46.4,46.41,104878.79095242923,28.4611,28.4734,28.4244,28.4305,104878.791
2013-09-24 15:50:00,46.41,46.41,46.34,46.36,79521.24961963687,28.4305,28.4305,28.3876,28.3999,79521.2496
2013-09-24 15:55:00,46.35,46.4,46.34,46.39,138857.89633837104,28.3937,28.4244,28.3876,28.4182,138857.8963
2013-09-25 09:30:00,46.42,46.48,46.35,46.36,39456.33431382493,28.4366,28.4734,28.3937,28.3999,39456.3343
2013-09-25 09:35:00,46.36,46.37,46.04,46.14,45237.85373770159,28.3999,28.406,28.2038,28.2651,45237.8537
2013-09-25 09:40:00,46.14,46.14,46.07,46.1,51627.95415356527,28.2651,28.2651,28.2222,28.2406,51627.9542
2013-09-25 09:45:00,46.09,46.1,45.98,46.09,41789.22811644183,28.2345,28.2406,28.1671,28.2345,41789.2281
2013-09-25 09:50:00,46.09,46.1,46.04,46.06,60452.378537377015,28.2345,28.2406,28.2038,28.2161,60452.3785
2013-09-25 09:55:00,46.06,46.13,46.03,46.13,41383.50745511715,28.2161,28.259,28.1977,28.259,41383.5075
2013-09-25 10:00:00,46.13,46.27,46.11,46.26,85708.48970483823,28.259,28.3447,28.2467,28.3386,85708.4897
2013-09-25 10:05:00,46.26,46.33,46.12,46.14,38847.75332183792,28.3386,28.3815,28.2528,28.2651,38847.7533
2013-09-25 10:10:00,46.15,46.18,46.11,46.16,48585.04919363018,28.2712,28.2896,28.2467,28.2773,48585.0492
2013-09-25 10:15:00,46.15,46.25,46.15,46.18,39659.19464448728,28.2712,28.3325,28.2712,28.2896,39659.1946
2013-09-25 10:20:00,46.17,46.32,46.15,46.3,29110.457450045644,28.2835,28.3753,28.2712,28.3631,29110.4575
2013-09-25 10:25:00,46.31,46.43,46.24,46.41,42600.66943909119,28.3692,28.4427,28.3263,28.4305,42600.6694
2013-09-25 10:30:00,46.42,46.42,46.31,46.37,32863.37356729891,28.4366,28.4366,28.3692,28.406,32863.3736
2013-09-25 10:35:00,46.37,46.43,46.35,46.36,22111.77604219495,28.406,28.4427,28.3937,28.3999,22111.776
2013-09-25 10:40:00,46.37,46.43,46.37,46.37,19880.31240490922,28.406,28.4427,28.406,28.406,19880.3124
2013-09-25 10:45:00,46.37,46.38,46.32,46.32,19474.59174358454,28.406,28.4121,28.3753,28.3753,19474.5917
2013-09-25 10:50:00,46.31,46.36,46.31,46.33,26168.982655441727,28.3692,28.3999,28.3692,28.3815,26168.9827
2013-09-25 10:55:00,46.33,46.35,46.29,46.29,31341.92108733137,28.3815,28.3937,28.357,28.357,31341.9211
2013-09-25 11:00:00,46.3,46.34,46.25,46.3,36311.99918855868,28.3631,28.3876,28.3325,28.3631,36311.9992
2013-09-25 11:05:00,46.3,46.39,46.29,46.39,21097.474388883253,28.3631,28.4182,28.357,28.4182,21097.4744
2013-09-25 11:10:00,46.39,46.43,46.35,46.43,26270.412820772897,28.4182,28.4427,28.3937,28.4427,26270.4128
2013-09-25 11:15:00,46.43,46.51,46.43,46.5,29313.31778070798,28.4427,28.4917,28.4427,28.4856,29313.3178
2013-09-25 11:20:00,46.5,46.51,46.34,46.35,36819.15001521452,28.4856,28.4917,28.3876,28.3937,36819.15
2013-09-25 11:25:00,46.36,46.48,46.36,46.45,24748.960340805355,28.3999,28.4734,28.3999,28.455,24748.9603
2013-09-25 11:30:00,46.45,46.46,46.39,46.39,14301.653311694898,28.455,28.4611,28.4182,28.4182,14301.6533
2013-09-25 11:35:00,46.4,46.43,46.38,46.42,18358.85992494168,28.4244,28.4427,28.4121,28.4366,18358.8599
2013-09-25 11:40:00,46.41,46.41,46.31,46.33,27589.004970078106,28.4305,28.4305,28.3692,28.3815,27589.005
2013-09-25 11:45:00,46.33,46.34,46.29,46.3,15924.53595699361,28.3815,28.3876,28.357,28.3631,15924.536
2013-09-25 11:50:00,46.3,46.38,46.3,46.37,10650.167359772797,28.3631,28.4121,28.3631,28.406,10650.1674
2013-09-25 11:55:00,46.38,46.4,46.37,46.37,13084.491327720863,28.4121,28.4244,28.406,28.406,13084.4913
2013-09-25 12:00:00,46.37,46.37,46.31,46.31,12983.061162389697,28.406,28.406,28.3692,28.3692,12983.0612
2013-09-25 12:05:00,46.32,46.39,46.31,46.34,17040.267775636476,28.3753,28.4182,28.3692,28.3876,17040.2678
2013-09-25 12:10:00,46.35,46.38,46.35,46.38,10447.307029110458,28.3937,28.4121,28.3937,28.4121,10447.307
2013-09-25 12:15:00,46.37,46.38,46.34,46.34,15924.53595699361,28.406,28.4121,28.3876,28.3876,15924.536
2013-09-25 12:20:00,46.35,46.35,46.23,46.23,49497.92068161071,28.3937,28.3937,28.3202,28.3202,49497.9207
2013-09-25 12:25:00,46.23,46.3,46.22,46.3,16025.96612232478,28.3202,28.3631,28.3141,28.3631,16025.9661
2013-09-25 12:30:00,46.3,46.31,46.25,46.28,15518.815295668932,28.3631,28.3692,28.3325,28.3508,15518.8153
2013-09-25 12:35:00,46.28,46.28,46.27,46.27,9635.865706461102,28.3508,28.3508,28.3447,28.3447,9635.8657
2013-09-25 12:40:00,46.26,46.26,46.23,46.26,16837.407444974135,28.3386,28.3386,28.3202,28.3386,16837.4074
2013-09-25 12:45:00,46.27,46.28,46.25,46.27,17445.988436961154,28.3447,28.3508,28.3325,28.3447,17445.9884
2013-09-25 12:50:00,46.27,46.27,46.21,46.21,23024.64753017548,28.3447,28.3447,28.308,28.308,23024.6475
2013-09-25 12:55:00,46.21,46.24,46.21,46.23,40166.34547114312,28.308,28.3263,28.308,28.3202,40166.3455
2013-09-25 13:00:00,46.23,46.27,46.23,46.25,25256.111167461204,28.3202,28.3447,28.3202,28.3325,25256.1112
2013-09-25 13:05:00,46.25,46.32,46.24,46.31,18155.99959427934,28.3325,28.3753,28.3263,28.3692,18155.9996
2013-09-25 13:10:00,46.31,46.39,46.31,46.37,23734.658687493666,28.3692,28.4182,28.3692,28.406,23734.6587
2013-09-25 13:15:00,46.37,46.37,46.26,46.26,17445.988436961154,28.406,28.406,28.3386,28.3386,17445.9884
2013-09-25 13:20:00,46.27,46.31,46.26,46.31,17344.558271629983,28.3447,28.3692,28.3386,28.3692,17344.5583
2013-09-25 13:25:00,46.3,46.31,46.25,46.3,19170.30124759104,28.3631,28.3692,28.3325,28.3631,19170.3012
2013-09-25 13:30:00,46.29,46.3,46.2,46.22,77492.6463130135,28.357,28.3631,28.3018,28.3141,77492.6463
2013-09-25 13:35:00,46.21,46.24,46.17,46.18,54873.71944416269,28.308,28.3263,28.2835,28.2896,54873.7194
2013-09-25 13:40:00,46.18,46.21,46.09,46.1,50309.36200426007,28.2896,28.308,28.2345,28.2406,50309.362
2013-09-25 13:45:00,46.11,46.18,46.1,46.18,13794.502485039053,28.2467,28.2896,28.2406,28.2896,13794.5025
2013-09-25 13:50:00,46.19,46.22,46.16,46.18,34587.6863779288,28.2957,28.3141,28.2773,28.2896,34587.6864
2013-09-25 13:55:00,46.18,46.27,46.18,46.21,34181.96571660412,28.2896,28.3447,28.2896,28.308,34181.9657
2013-09-25 14:00:00,46.21,46.25,46.21,46.21,20894.614058220915,28.308,28.3325,28.308,28.308,20894.6141
2013-09-25 14:05:00,46.22,46.25,46.17,46.18,33674.81488994827,28.3141,28.3325,28.2835,28.2896,33674.8149
2013-09-25 14:10:00,46.17,46.22,46.13,46.22,31037.630591337864,28.2835,28.3141,28.259,28.3141,31037.6306
2013-09-25 14:15:00,46.21,46.23,46.17,46.17,26270.412820772897,28.308,28.3202,28.2835,28.2835,26270.4128
2013-09-25 14:20:00,46.17,46.17,46.11,46.11,23024.64753017548,28.2835,28.2835,28.2467,28.2467,23024.6475
2013-09-25 14:25:00,46.11,46.14,46.1,46.11,25154.68100213004,28.2467,28.2651,28.2406,28.2467,25154.681
2013-09-25 14:30:00,46.11,46.12,46.07,46.1,41687.79795111066,28.2467,28.2528,28.2222,28.2406,41687.798
2013-09-25 14:35:00,46.1,46.11,46.07,46.1,41890.658281773,28.2406,28.2467,28.2222,28.2406,41890.6583
2013-09-25 14:40:00,46.11,46.17,46.09,46.17,21300.3347195456,28.2467,28.2835,28.2345,28.2835,21300.3347
2013-09-25 14:45:00,46.16,46.19,46.15,46.16,15721.67562633127,28.2773,28.2957,28.2712,28.2773,15721.6756
2013-09-25 14:50:00,46.16,46.17,46.14,46.16,21401.764884876764,28.2773,28.2835,28.2651,28.2773,21401.7649
2013-09-25 14:55:00,46.16,46.2,46.11,46.11,25256.111167461204,28.2773,28.3018,28.2467,28.2467,25256.1112
2013-09-25 15:00:00,46.12,46.16,46.12,46.15,23430.36819150015,28.2528,28.2773,28.2528,28.2712,23430.3682
2013-09-25 15:05:00,46.16,46.22,46.15,46.22,25560.40166345471,28.2773,28.3141,28.2712,28.3141,25560.4017
2013-09-25 15:10:00,46.22,46.29,46.22,46.25,33776.24505527944,28.3141,28.357,28.3141,28.3325,33776.2451
2013-09-25 15:15:00,46.25,46.25,46.2,46.22,31037.630591337864,28.3325,28.3325,28.3018,28.3141,31037.6306
2013-09-25 15:20:00,46.22,46.22,46.14,46.16,30834.770260675527,28.3141,28.3141,28.2651,28.2773,30834.7703
2013-09-25 15:25:00,46.15,46.18,46.12,46.14,55178.00994015621,28.2712,28.2896,28.2528,28.2651,55178.0099
2013-09-25 15:30:00,46.14,46.16,46.12,46.13,49092.20002028604,28.2651,28.2773,28.2528,28.259,49092.2
2013-09-25 15:35:00,46.13,46.14,46.1,46.11,51932.24464955878,28.259,28.2651,28.2406,28.2467,51932.2446
2013-09-25 15:40:00,46.12,46.14,46.08,46.1,65118.16614261081,28.2528,28.2651,28.2283,28.2406,65118.1661
2013-09-25 15:45:00,46.1,46.11,46.07,46.1,114413.22649355918,28.2406,28.2467,28.2222,28.2406,114413.2265
2013-09-25 15:50:00,46.1,46.1,46.06,46.08,132062.07526118268,28.2406,28.2406,28.2161,28.2283,132062.0753
2013-09-25 15:55:00,46.07,46.07,46.04,46.05,139669.3376610204,28.2222,28.2222,28.2038,28.2099,139669.3377
2013-09-26 09:30:00,46.05,46.32,46.05,46.31,66943.90911857186,28.2099,28.3753,28.2099,28.3692,66943.9091
2013-09-26 09:35:00,46.32,46.48,46.32,46.43,31646.211583324883,28.3753,28.4734,28.3753,28.4427,31646.2116
2013-09-26 09:40:00,46.42,46.42,46.18,46.2,25256.111167461204,28.4366,28.4366,28.2896,28.3018,25256.1112
2013-09-26 09:45:00,46.18,46.2,46.14,46.16,69885.38391317578,28.2896,28.3018,28.2651,28.2773,69885.3839
2013-09-26 09:50:00,46.16,46.32,46.15,46.22,61973.83101734456,28.2773,28.3753,28.2712,28.3141,61973.831
2013-09-26 09:55:00,46.22,46.44,46.21,46.41,52946.54630287048,28.3141,28.4489,28.308,28.4305,52946.5463
2013-09-26 10:00:00,46.42,46.53,46.37,46.5,32051.93224464956,28.4366,28.504,28.406,28.4856,32051.9322
2013-09-26 10:05:00,46.51,46.52,46.4,46.44,22416.066538188457,28.4917,28.4979,28.4244,28.4489,22416.0665
2013-09-26 10:10:00,46.43,46.46,46.38,46.41,36109.13885789634,28.4427,28.4611,28.4121,28.4305,36109.1389
2013-09-26 10:15:00,46.42,46.52,46.42,46.5,23227.507860837813,28.4366,28.4979,28.4366,28.4856,23227.5079
2013-09-26 10:20:00,46.52,46.52,46.49,46.5,19170.30124759104,28.4979,28.4979,28.4795,28.4856,19170.3012
2013-09-26 10:25:00,46.5,46.51,46.41,46.42,18358.85992494168,28.4856,28.4917,28.4305,28.4366,18358.8599
2013-09-26 10:30:00,46.41,46.42,46.36,46.36,30327.61943401968,28.4305,28.4366,28.3999,28.3999,30327.6194
2013-09-26 10:35:00,46.37,46.43,46.34,46.42,23937.519018156,28.406,28.4427,28.3876,28.4366,23937.519
2013-09-26 10:40:00,46.41,46.46,46.35,46.38,24444.669844811848,28.4305,28.4611,28.3937,28.4121,24444.6698
2013-09-26 10:45:00,46.39,46.39,46.27,46.35,37529.16117253271,28.4182,28.4182,28.3447,28.3937,37529.1612
2013-09-26 10:50:00,46.34,46.4,46.31,46.38,23836.08885282483,28.3876,28.4244,28.3692,28.4121,23836.0889
2013-09-26 10:55:00,46.37,46.42,46.29,46.4,23836.08885282483,28.406,28.4366,28.357,28.4244,23836.0889
2013-09-26 11:00:00,46.39,46.39,46.32,46.32,23430.36819150015,28.4182,28.4182,28.3753,28.3753,23430.3682
2013-09-26 11:05:00,46.32,46.39,46.31,46.39,12983.061162389697,28.3753,28.4182,28.3692,28.4182,12983.0612
2013-09-26 11:10:00,46.39,46.43,46.36,46.43,14605.943807688407,28.4182,28.4427,28.3999,28.4427,14605.9438
2013-09-26 11:15:00,46.42,46.44,46.39,46.44,28806.166954052136,28.4366,28.4489,28.4182,28.4489,28806.167
2013-09-26 11:20:00,46.43,46.5,46.37,46.5,20184.60290090273,28.4427,28.4856,28.406,28.4856,20184.6029
2013-09-26 11:25:00,46.5,46.51,46.44,46.46,17344.558271629983,28.4856,28.4917,28.4489,28.4611,17344.5583
2013-09-26 11:30:00,46.45,46.5,46.44,46.5,31747.64174865605,28.455,28.4856,28.4489,28.4856,31747.6417
2013-09-26 11:35:00,46.49,46.52,46.47,46.47,17648.84876762349,28.4795,28.4979,28.4672,28.4672,17648.8488
2013-09-26 11:40:00,46.47,46.53,46.47,46.52,13388.781823714373,28.4672,28.504,28.4672,28.4979,13388.7818
2013-09-26 11:45:00,46.53,46.55,46.5,46.5,13895.93265037022,28.504,28.5162,28.4856,28.4856,13895.9327
2013-09-26 11:50:00,46.5,46.5,46.45,46.48,10345.876863779287,28.4856,28.4856,28.455,28.4734,10345.8769
2013-09-26 11:55:00,46.49,46.51,46.49,46.49,9838.72603712344,28.4795,28.4917,28.4795,28.4795,9838.726
2013-09-26 12:00:00,46.49,46.51,46.48,46.5,8012.983061162389,28.4795,28.4917,28.4734,28.4856,8012.9831
2013-09-26 12:05:00,46.49,46.52,46.48,46.52,16533.116948980627,28.4795,28.4979,28.4734,28.4979,16533.1169
2013-09-26 12:10:00,46.52,46.55,46.52,46.52,7505.832234506543,28.4979,28.5162,28.4979,28.4979,7505.8322
2013-09-26 12:15:00,46.52,46.54,46.5,46.54,11157.318186428643,28.4979,28.5101,28.4856,28.5101,11157.3182
2013-09-26 12:20:00,46.53,46.57,46.53,46.57,6085.809919870169,28.504,28.5285,28.504,28.5285,6085.8099
2013-09-26 12:25:00,46.56,46.61,46.56,46.6,13388.781823714373,28.5224,28.553,28.5224,28.5469,13388.7818
2013-09-26 12:30:00,46.6,46.67,46.6,46.62,25053.250836798863,28.5469,28.5898,28.5469,28.5591,25053.2508
2013-09-26 12:35:00,46.62,46.63,46.6,46.63,9027.284714474084,28.5591,28.5653,28.5469,28.5653,9027.2847
2013-09-26 12:40:00,46.64,46.67,46.64,46.67,8114.413226493559,28.5714,28.5898,28.5714,28.5898,8114.4132
2013-09-26 12:45:00,46.67,46.7,46.66,46.68,10751.597525103964,28.5898,28.6081,28.5836,28.5959,10751.5975
2013-09-26 12:50:00,46.68,46.7,46.66,46.66,15214.524799675424,28.5959,28.6081,28.5836,28.5836,15214.5248
2013-09-26 12:55:00,46.66,46.69,46.65,46.65,19778.88223957805,28.5836,28.602,28.5775,28.5775,19778.8822
2013-09-26 13:00:00,46.65,46.71,46.65,46.71,11563.038847753322,28.5775,28.6143,28.5775,28.6143,11563.0388
2013-09-26 13:05:00,46.71,46.76,46.69,46.76,19170.30124759104,28.6143,28.6449,28.602,28.6449,19170.3012
2013-09-26 13:10:00,46.75,46.79,46.74,46.79,13997.36281570139,28.6388,28.6633,28.6326,28.6633,13997.3628
2013-09-26 13:15:00,46.8,46.82,46.8,46.8,21097.474388883253,28.6694,28.6816,28.6694,28.6694,21097.4744
2013-09-26 13:20:00,46.81,46.81,46.75,46.75,14200.223146363727,28.6755,28.6755,28.6388,28.6388,14200.2231
2013-09-26 13:25:00,46.75,46.81,46.75,46.81,15214.524799675424,28.6388,28.6755,28.6388,28.6755,15214.5248
2013-09-26 13:30:00,46.81,46.91,46.81,46.86,48077.89836697434,28.6755,28.7368,28.6755,28.7061,48077.8984
2013-09-26 13:35:00,46.86,46.88,46.82,46.82,27487.57480474693,28.7061,28.7184,28.6816,28.6816,27487.5748
2013-09-26 13:40:00,46.83,46.88,46.8,46.8,26270.412820772897,28.6878,28.7184,28.6694,28.6694,26270.4128
2013-09-26 13:45:00,46.8,46.8,46.74,46.78,28096.15579673395,28.6694,28.6694,28.6326,28.6571,28096.1558
2013-09-26 13:50:00,46.77,46.77,46.71,46.72,11664.469013084492,28.651,28.651,28.6143,28.6204,11664.469
2013-09-26 13:55:00,46.72,46.72,46.67,46.67,16938.837610305305,28.6204,28.6204,28.5898,28.5898,16938.8376
2013-09-26 14:00:00,46.66,46.66,46.59,46.59,14504.513642357237,28.5836,28.5836,28.5407,28.5407,14504.5136
2013-09-26 14:05:00,46.59,46.65,46.55,46.62,22010.34587686378,28.5407,28.5775,28.5162,28.5591,22010.3459
2013-09-26 14:10:00,46.63,46.66,46.59,46.63,23126.077695506643,28.5653,28.5836,28.5407,28.5653,23126.0777
2013-09-26 14:15:00,46.61,46.61,46.57,46.58,11664.469013084492,28.553,28.553,28.5285,28.5346,11664.469
2013-09-26 14:20:00,46.59,46.61,46.55,46.6,14301.653311694898,28.5407,28.553,28.5162,28.5469,14301.6533
2013-09-26 14:25:00,46.6,46.63,46.6,46.61,13388.781823714373,28.5469,28.5653,28.5469,28.553,13388.7818
2013-09-26 14:30:00,46.61,46.61,46.56,46.61,10447.307029110458,28.553,28.553,28.5224,28.553,10447.307
2013-09-26 14:35:00,46.6,46.61,46.56,46.57,8317.273557155899,28.5469,28.553,28.5224,28.5285,8317.2736
2013-09-26 14:40:00,46.57,46.57,46.49,46.49,62988.132670656254,28.5285,28.5285,28.4795,28.4795,62988.1327
2013-09-26 14:45:00,46.49,46.5,46.43,46.43,42702.09960442236,28.4795,28.4856,28.4427,28.4427,42702.0996
2013-09-26 14:50:00,46.43,46.45,46.4,46.41,29820.46860736383,28.4427,28.455,28.4244,28.4305,29820.4686
2013-09-26 14:55:00,46.4,46.45,46.4,46.43,31240.490922000205,28.4244,28.455,28.4244,28.4427,31240.4909
2013-09-26 15:00:00,46.43,46.43,46.34,46.36,47367.88720965615,28.4427,28.4427,28.3876,28.3999,47367.8872
2013-09-26 15:05:00,46.36,46.44,46.35,46.42,17547.41860229232,28.3999,28.4489,28.3937,28.4366,17547.4186
2013-09-26 15:10:00,46.42,46.43,46.36,46.38,18764.580586266355,28.4366,28.4427,28.3999,28.4121,18764.5806
2013-09-26 15:15:00,46.39,46.41,46.37,46.4,17547.41860229232,28.4182,28.4305,28.406,28.4244,17547.4186
2013-09-26 15:20:00,46.39,46.46,46.38,46.42,18764.580586266355,28.4182,28.4611,28.4121,28.4366,18764.5806
2013-09-26 15:25:00,46.42,46.5,46.42,46.46,23024.64753017548,28.4366,28.4856,28.4366,28.4611,23024.6475
2013-09-26 15:30:00,46.46,46.51,46.45,46.5,29110.457450045644,28.4611,28.4917,28.455,28.4856,29110.4575
2013-09-26 15:35:00,46.48,46.55,46.47,46.53,28299.016127396288,28.4734,28.5162,28.4672,28.504,28299.0161
2013-09-26 15:40:00,46.52,46.53,46.49,46.5,41890.658281773,28.4979,28.504,28.4795,28.4856,41890.6583
2013-09-26 15:45:00,46.51,46.54,46.5,46.51,35500.55786590932,28.4917,28.5101,28.4856,28.4917,35500.5579
2013-09-26 15:50:00,46.52,46.52,46.5,46.51,38543.462825844406,28.4979,28.4979,28.4856,28.4917,38543.4628
2013-09-26 15:55:00,46.51,46.62,46.5,46.61,101328.73516583833,28.4917,28.5591,28.4856,28.553,101328.7352
2013-09-27 09:30:00,45.41,45.41,44.95,45.28,259661.22324779388,27.8179,27.8179,27.5361,27.7382,259661.2232
2013-09-27 09:35:00,45.29,45.35,45.12,45.12,176589.9178415661,27.7444,27.7811,27.6402,27.6402,176589.9178
2013-09-27 09:40:00,45.12,45.19,44.86,44.87,147986.6112181763,27.6402,27.6831,27.481,27.4871,147986.6112
2013-09-27 09:45:00,44.87,44.95,44.58,44.9,316867.8364945735,27.4871,27.5361,27.3094,27.5055,316867.8365
2013-09-27 09:50:00,44.88,44.89,44.75,44.76,147175.16989552692,27.4932,27.4993,27.4136,27.4197,147175.1699
2013-09-27 09:55:00,44.76,44.87,44.75,44.84,81854.14342225378,27.4197,27.4871,27.4136,27.4687,81854.1434
2013-09-27 10:00:00,44.83,44.85,44.62,44.64,93518.61243533828,27.4626,27.4748,27.3339,27.3462,93518.6124
2013-09-27 10:05:00,44.64,44.85,44.64,44.85,121716.1983974034,27.3462,27.4748,27.3462,27.4748,121716.1984
2013-09-27 10:10:00,44.85,45.05,44.83,45.05,125367.68434932549,27.4748,27.5974,27.4626,27.5974,125367.6843
2013-09-27 10:15:00,45.06,45.18,44.93,44.97,304189.0658281773,27.6035,27.677,27.5238,27.5483,304189.0658
2013-09-27 10:20:00,44.98,45.14,44.93,45.11,266964.1951516381,27.5545,27.6525,27.5238,27.6341,266964.1952
2013-09-27 10:25:00,45.1,45.13,45.0,45.0,115021.8074855462,27.628,27.6464,27.5667,27.5667,115021.8075
2013-09-27 10:30:00,45.0,45.18,45.0,45.16,169388.37610305304,27.5667,27.677,27.5667,27.6647,169388.3761
2013-09-27 10:35:00,45.16,45.29,45.16,45.19,165432.59965513743,27.6647,27.7444,27.6647,27.6831,165432.5997
2013-09-27 10:40:00,45.2,45.21,45.05,45.06,63190.9930013186,27.6892,27.6954,27.5974,27.6035,63190.993
2013-09-27 10:45:00,45.06,45.1,45.02,45.07,48483.61902829901,27.6035,27.628,27.579,27.6096,48483.619
2013-09-27 10:50:00,45.08,45.1,45.02,45.05,37123.44051120804,27.6157,27.628,27.579,27.5974,37123.4405
2013-09-27 10:55:00,45.05,45.08,45.02,45.05,31139.06075666904,27.5974,27.6157,27.579,27.5974,31139.0608
2013-09-27 11:00:00,45.05,45.1,45.04,45.07,79825.54011563039,27.5974,27.628,27.5912,27.6096,79825.5401
2013-09-27 11:05:00,45.06,45.07,44.97,45.02,38137.742164519725,27.6035,27.6096,27.5483,27.579,38137.7422
2013-09-27 11:10:00,45.01,45.04,44.96,44.96,33979.10538594178,27.5728,27.5912,27.5422,27.5422,33979.1054
2013-09-27 11:15:00,44.96,44.96,44.93,44.95,64002.43432396795,27.5422,27.5422,27.5238,27.5361,64002.4343
2013-09-27 11:20:00,44.95,44.96,44.91,44.95,92605.74094735774,27.5361,27.5422,27.5116,27.5361,92605.7409
2013-09-27 11:25:00,44.94,45.0,44.92,45.0,44020.69175372756,27.53,27.5667,27.5177,27.5667,44020.6918
2013-09-27 11:30:00,45.0,45.03,44.94,44.99,115934.67897352672,27.5667,27.5851,27.53,27.5606,115934.679
2013-09-27 11:35:00,44.99,45.11,44.97,45.1,75565.47317172127,27.5606,27.6341,27.5483,27.628,75565.4732
2013-09-27 11:40:00,45.1,45.13,45.08,45.08,44020.69175372756,27.628,27.6464,27.6157,27.6157,44020.6918
2013-09-27 11:45:00,45.08,45.08,44.93,44.93,102140.17648848768,27.6157,27.6157,27.5238,27.5238,102140.1765
2013-09-27 11:50:00,44.94,44.94,44.84,44.85,44020.69175372756,27.53,27.53,27.4687,27.4748,44020.6918
2013-09-27 11:55:00,44.85,44.88,44.78,44.87,90779.99797139667,27.4748,27.4932,27.432,27.4871,90779.998
2013-09-27 12:00:00,44.87,44.91,44.86,44.9,56496.602089461405,27.4871,27.5116,27.481,27.5055,56496.6021
2013-09-27 12:05:00,44.89,44.9,44.76,44.84,46353.58555634446,27.4993,27.5055,27.4197,27.4687,46353.5856
2013-09-27 12:10:00,44.85,44.9,44.82,44.9,31544.781417993712,27.4748,27.5055,27.4565,27.5055,31544.7814
2013-09-27 12:15:00,44.9,44.9,44.85,44.88,23024.64753017548,27.5055,27.5055,27.4748,27.4932,23024.6475
2013-09-27 12:20:00,44.89,44.94,44.88,44.88,31544.781417993712,27.4993,27.53,27.4932,27.4932,31544.7814
2013-09-27 12:25:00,44.89,44.89,44.77,44.77,97372.95871792272,27.4993,27.4993,27.4258,27.4258,97372.9587
2013-09-27 12:30:00,44.77,44.78,44.72,44.77,75971.19383304595,27.4258,27.432,27.3952,27.4258,75971.1938
2013-09-27 12:35:00,44.76,44.78,44.75,44.76,60858.0991987017,27.4197,27.432,27.4136,27.4197,60858.0992
2013-09-27 12:40:00,44.76,44.8,44.73,44.76,45947.86489501978,27.4197,27.4442,27.4013,27.4197,45947.8649
2013-09-27 12:45:00,44.76,44.83,44.76,44.81,62988.132670656254,27.4197,27.4626,27.4197,27.4503,62988.1327
2013-09-27 12:50:00,44.82,44.88,44.82,44.87,33066.233897961254,27.4565,27.4932,27.4565,27.4871,33066.2339
2013-09-27 12:55:00,44.87,44.95,44.86,44.94,68769.65209453291,27.4871,27.5361,27.481,27.53,68769.6521
2013-09-27 13:00:00,44.93,44.94,44.9,44.94,32457.652905974235,27.5238,27.53,27.5055,27.53,32457.6529
2013-09-27 13:05:00,44.94,44.96,44.91,44.92,55989.45126280556,27.53,27.5422,27.5116,27.5177,55989.4513
2013-09-27 13:10:00,44.92,44.92,44.88,44.9,25864.69215944822,27.5177,27.5177,27.4932,27.5055,25864.6922
2013-09-27 13:15:00,44.9,44.91,44.86,44.86,42702.09960442236,27.5055,27.5116,27.481,27.481,42702.0996
2013-09-27 13:20:00,44.86,44.87,44.83,44.84,41789.22811644183,27.481,27.4871,27.4626,27.4687,41789.2281
2013-09-27 13:25:00,44.84,44.84,44.82,44.82,24140.37934881834,27.4687,27.4687,27.4565,27.4565,24140.3793
2013-09-27 13:30:00,44.81,44.86,44.8,44.81,48382.18886296784,27.4503,27.481,27.4442,27.4503,48382.1889
2013-09-27 13:35:00,44.82,44.82,44.79,44.8,33573.3847246171,27.4565,27.4565,27.4381,27.4442,33573.3847
2013-09-27 13:40:00,44.81,44.87,44.8,44.87,30530.47976468201,27.4503,27.4871,27.4442,27.4871,30530.4798
2013-09-27 13:45:00,44.87,44.89,44.87,44.88,18561.720255604017,27.4871,27.4993,27.4871,27.4932,18561.7203
2013-09-27 13:50:00,44.88,44.92,44.87,44.88,76782.6351556953,27.4932,27.5177,27.4871,27.4932,76782.6352
2013-09-27 13:55:00,44.88,44.89,44.84,44.86,66233.89796125368,27.4932,27.4993,27.4687,27.481,66233.898
2013-09-27 14:00:00,44.87,44.89,44.86,44.88,44527.8425803834,27.4871,27.4993,27.481,27.4932,44527.8426
2013-09-27 14:05:00,44.87,44.91,44.85,44.86,152449.53849274776,27.4871,27.5116,27.4748,27.481,152449.5385
2013-09-27 14:10:00,44.87,44.88,44.82,44.82,46049.29506035095,27.4871,27.4932,27.4565,27.4565,46049.2951
2013-09-27 14:15:00,44.82,44.85,44.78,44.83,47976.46820164317,27.4565,27.4748,27.432,27.4626,47976.4682
2013-09-27 14:20:00,44.82,44.89,44.81,44.88,39963.48514048078,27.4565,27.4993,27.4503,27.4932,39963.4851
2013-09-27 14:25:00,44.88,44.93,44.86,44.92,38036.31199918856,27.4932,27.5238,27.481,27.5177,38036.312
2013-09-27 14:30:00,44.91,44.95,44.9,44.91,61973.83101734456,27.5116,27.5361,27.5055,27.5116,61973.831
2013-09-27 14:35:00,44.92,44.93,44.88,44.89,49092.20002028604,27.5177,27.5238,27.4932,27.4993,49092.2
2013-09-27 14:40:00,44.89,44.89,44.84,44.88,36109.13885789634,27.4993,27.4993,27.4687,27.4932,36109.1389
2013-09-27 14:45:00,44.87,44.9,44.87,44.88,35399.12770057815,27.4871,27.5055,27.4871,27.4932,35399.1277
2013-09-27 14:50:00,44.88,44.9,44.87,44.88,49396.49051627954,27.4932,27.5055,27.4871,27.4932,49396.4905
2013-09-27 14:55:00,44.88,44.88,44.83,44.86,45542.1442336951,27.4932,27.4932,27.4626,27.481,45542.1442
2013-09-27 15:00:00,44.86,44.88,44.76,44.77,82665.58474490313,27.481,27.4932,27.4197,27.4258,82665.5847
2013-09-27 15:05:00,44.77,44.8,44.74,44.77,71001.11573181865,27.4258,27.4442,27.4074,27.4258,71001.1157
2013-09-27 15:10:00,44.8,44.88,44.8,44.82,64306.724819961455,27.4442,27.4932,27.4442,27.4565,64306.7248
2013-09-27 15:15:00,44.83,44.85,44.79,44.84,76376.91449437062,27.4626,27.4748,27.4381,27.4687,76376.9145
2013-09-27 15:20:00,44.85,44.87,44.82,44.87,56496.602089461405,27.4748,27.4871,27.4565,27.4871,56496.6021
2013-09-27 15:25:00,44.88,44.91,44.86,44.86,49092.20002028604,27.4932,27.5116,27.481,27.481,49092.2
2013-09-27 15:30:00,44.87,44.88,44.85,44.85,61060.95952936403,27.4871,27.4932,27.4748,27.4748,61060.9595
2013-09-27 15:35:00,44.86,44.87,44.83,44.83,168576.93478040368,27.481,27.4871,27.4626,27.4626,168576.9348
2013-09-27 15:40:00,44.83,44.86,44.79,44.84,119991.88558677353,27.4626,27.481,27.4381,27.4687,119991.8856
2013-09-27 15:45:00,44.85,44.88,44.76,44.77,195760.21908915712,27.4748,27.4932,27.4197,27.4258,195760.2191
2013-09-27 15:50:00,44.77,44.86,44.76,44.82,293234.607972411,27.4258,27.481,27.4197,27.4565,293234.608
2013-09-27 15:55:00,44.83,44.85,44.76,44.78,375697.3323866518,27.4626,27.4748,27.4197,27.432,375697.3324
2013-09-30 09:30:00,43.73,43.87,43.51,43.7,409067.85678060655,26.7887,26.8745,26.654,26.7704,409067.8568
2013-09-30 09:35:00,43.7,43.97,43.7,43.71,179429.96247083883,26.7704,26.9358,26.7704,26.7765,179429.9625
2013-09-30 09:40:00,43.72,43.84,43.33,43.46,407343.5439699767,26.7826,26.8561,26.5437,26.6233,407343.544
2013-09-30 09:45:00,43.45,43.89,43.42,43.79,209656.15173952733,26.6172,26.8867,26.5988,26.8255,209656.1517
2013-09-30 09:50:00,43.8,43.81,43.68,43.73,144639.4157622477,26.8316,26.8377,26.7581,26.7887,144639.4158
2013-09-30 09:55:00,43.74,43.93,43.7,43.87,142813.67278628665,26.7949,26.9112,26.7704,26.8745,142813.6728
2013-09-30 10:00:00,43.87,44.02,43.81,43.85,269499.9492849173,26.8745,26.9664,26.8377,26.8622,269499.9493
2013-09-30 10:05:00,43.86,43.98,43.83,43.87,64306.724819961455,26.8684,26.9419,26.85,26.8745,64306.7248
2013-09-30 10:10:00,43.87,43.9,43.76,43.79,225276.39720052743,26.8745,26.8929,26.8071,26.8255,225276.3972
2013-09-30 10:15:00,43.79,43.9,43.78,43.87,128512.01947459174,26.8255,26.8929,26.8194,26.8745,128512.0195
2013-09-30 10:20:00,43.87,43.9,43.86,43.86,112790.34384826048,26.8745,26.8929,26.8684,26.8684,112790.3438
2013-09-30 10:25:00,43.86,43.98,43.83,43.94,156811.03560198803,26.8684,26.9419,26.85,26.9174,156811.0356
2013-09-30 10:30:00,43.94,44.01,43.92,44.0,87939.95334212395,26.9174,26.9603,26.9051,26.9541,87939.9533
2013-09-30 10:35:00,44.01,44.16,44.01,44.02,132264.93559184502,26.9603,27.0521,26.9603,26.9664,132264.9356
2013-09-30 10:40:00,44.03,44.19,44.0,44.16,107313.11492037732,26.9725,27.0705,26.9541,27.0521,107313.1149
2013-09-30 10:45:00,44.16,44.17,44.06,44.11,85404.19920884472,27.0521,27.0583,26.9909,27.0215,85404.1992
2013-09-30 10:50:00,44.12,44.15,44.04,44.09,62582.41200933157,27.0276,27.046,26.9786,27.0093,62582.412
2013-09-30 10:55:00,44.08,44.25,44.08,44.23,46962.16654833147,27.0031,27.1073,27.0031,27.095,46962.1665
2013-09-30 11:00:00,44.23,44.28,44.21,44.25,45339.28390303276,27.095,27.1257,27.0828,27.1073,45339.2839
2013-09-30 11:05:00,44.24,44.27,44.2,44.24,31646.211583324883,27.1012,27.1195,27.0766,27.1012,31646.2116
2013-09-30 11:10:00,44.24,44.24,44.06,44.06,92808.60127802008,27.1012,27.1012,26.9909,26.9909,92808.6013
2013-09-30 11:15:00,44.07,44.19,44.04,44.19,78608.37813165635,26.997,27.0705,26.9786,27.0705,78608.3781
2013-09-30 11:20:00,44.2,44.36,44.2,44.34,53352.26696419515,27.0766,27.1747,27.0766,27.1624,53352.267
2013-09-30 11:25:00,44.35,44.47,44.32,44.43,55888.02109747439,27.1685,27.242,27.1502,27.2175,55888.0211
2013-09-30 11:30:00,44.44,44.45,44.35,44.37,89867.12648341617,27.2237,27.2298,27.1685,27.1808,89867.1265
2013-09-30 11:35:00,44.37,44.4,44.35,44.37,53453.69712952632,27.1808,27.1992,27.1685,27.1808,53453.6971
2013-09-30 11:40:00,44.38,44.4,44.36,44.37,26878.99381275992,27.1869,27.1992,27.1747,27.1808,26878.9938
2013-09-30 11:45:00,44.37,44.38,44.23,44.23,77492.6463130135,27.1808,27.1869,27.095,27.095,77492.6463
2013-09-30 11:50:00,44.23,44.31,44.19,44.31,36210.56902322751,27.095,27.144,27.0705,27.144,36210.569
2013-09-30 11:55:00,44.33,44.38,44.31,44.36,31950.50207931839,27.1563,27.1869,27.144,27.1747,31950.5021
2013-09-30 12:00:00,44.35,44.35,44.26,44.28,45643.57439902627,27.1685,27.1685,27.1134,27.1257,45643.5744
2013-09-30 12:05:00,44.3,44.36,44.3,44.34,21807.48554620144,27.1379,27.1747,27.1379,27.1624,21807.4855
2013-09-30 12:10:00,44.34,44.39,44.34,44.36,40267.77563647429,27.1624,27.193,27.1624,27.1747,40267.7756
2013-09-30 12:15:00,44.36,44.39,44.26,44.26,50512.22233492241,27.1747,27.193,27.1134,27.1134,50512.2223
2013-09-30 12:20:00,44.25,44.26,44.19,44.19,16634.547114311797,27.1073,27.1134,27.0705,27.0705,16634.5471
2013-09-30 12:25:00,44.2,44.29,44.18,44.29,24647.530175474185,27.0766,27.1318,27.0644,27.1318,24647.5302
2013-09-30 12:30:00,44.29,44.32,44.27,44.27,15518.815295668932,27.1318,27.1502,27.1195,27.1195,15518.8153
2013-09-30 12:35:00,44.28,44.29,44.22,44.25,28299.016127396288,27.1257,27.1318,27.0889,27.1073,28299.0161
2013-09-30 12:40:00,44.25,44.33,44.25,44.3,29313.31778070798,27.1073,27.1563,27.1073,27.1379,29313.3178
2013-09-30 12:45:00,44.29,44.29,44.25,44.25,18460.290090272847,27.1318,27.1318,27.1073,27.1073,18460.2901
2013-09-30 12:50:00,44.26,44.28,44.2,44.2,15214.524799675424,27.1134,27.1257,27.0766,27.0766,15214.5248
2013-09-30 12:55:00,44.2,44.22,44.2,44.22,20286.033066233897,27.0766,27.0889,27.0766,27.0889,20286.0331
2013-09-30 13:00:00,44.22,44.24,44.18,44.19,50715.08266558475,27.0889,27.1012,27.0644,27.0705,50715.0827
2013-09-30 13:05:00,44.2,44.24,44.19,44.22,67349.62977989654,27.0766,27.1012,27.0705,27.0889,67349.6298
2013-09-30 13:10:00,44.23,44.26,44.21,44.26,31139.06075666904,27.095,27.1134,27.0828,27.1134,31139.0608
2013-09-30 13:15:00,44.27,44.39,44.25,44.37,46353.58555634446,27.1195,27.193,27.1073,27.1808,46353.5856
2013-09-30 13:20:00,44.37,44.37,44.26,44.27,27791.86530074044,27.1808,27.1808,27.1134,27.1195,27791.8653
2013-09-30 13:25:00,44.26,44.28,44.24,44.28,28197.58596206512,27.1134,27.1257,27.1012,27.1257,28197.586
2013-09-30 13:30:00,44.28,44.32,44.25,44.3,31950.50207931839,27.1257,27.1502,27.1073,27.1379,31950.5021
2013-09-30 13:35:00,44.3,44.35,44.2,44.22,50816.51283091591,27.1379,27.1685,27.0766,27.0889,50816.5128
2013-09-30 13:40:00,44.23,44.27,44.21,44.22,17344.558271629983,27.095,27.1195,27.0828,27.0889,17344.5583
2013-09-30 13:45:00,44.23,44.3,44.22,44.24,26676.13348209757,27.095,27.1379,27.0889,27.1012,26676.1335
2013-09-30 13:50:00,44.24,44.27,44.21,44.21,19677.45207424688,27.1012,27.1195,27.0828,27.0828,19677.4521
2013-09-30 13:55:00,44.21,44.21,44.03,44.09,48483.61902829901,27.0828,27.0828,26.9725,27.0093,48483.619
2013-09-30 14:00:00,44.1,44.16,44.09,44.16,34993.40703925347,27.0154,27.0521,27.0093,27.0521,34993.407
2013-09-30 14:05:00,44.16,44.25,44.12,44.24,33674.81488994827,27.0521,27.1073,27.0276,27.1012,33674.8149
2013-09-30 14:10:00,44.25,44.27,44.22,44.26,30124.759103357337,27.1073,27.1195,27.0889,27.1134,30124.7591
2013-09-30 14:15:00,44.25,44.26,44.2,44.2,38543.462825844406,27.1073,27.1134,27.0766,27.0766,38543.4628
2013-09-30 14:20:00,44.21,44.26,44.2,44.24,23328.938026168984,27.0828,27.1134,27.0766,27.1012,23328.938
2013-09-30 14:25:00,44.25,44.28,44.21,44.22,34384.826047266455,27.1073,27.1257,27.0828,27.0889,34384.826
2013-09-30 14:30:00,44.22,44.28,44.2,44.26,54366.56861750685,27.0889,27.1257,27.0766,27.1134,54366.5686
2013-09-30 14:35:00,44.26,44.26,44.21,44.24,34080.53555127295,27.1134,27.1134,27.0828,27.1012,34080.5356
2013-09-30 14:40:00,44.24,44.25,44.19,44.24,53555.12729485749,27.1012,27.1073,27.0705,27.1012,53555.1273
2013-09-30 14:45:00,44.24,44.31,44.24,44.27,55583.73060148088,27.1012,27.144,27.1012,27.1195,55583.7306
2013-09-30 14:50:00,44.27,44.28,44.2,44.2,60249.518206714674,27.1195,27.1257,27.0766,27.0766,60249.5182
2013-09-30 14:55:00,44.21,44.22,44.16,44.17,40369.20580180546,27.0828,27.0889,27.0521,27.0583,40369.2058
2013-09-30 15:00:00,44.17,44.17,44.12,44.13,62379.55167866924,27.0583,27.0583,27.0276,27.0338,62379.5517
2013-09-30 15:05:00,44.13,44.2,44.12,44.2,52337.965310883454,27.0338,27.0766,27.0276,27.0766,52337.9653
2013-09-30 15:10:00,44.2,44.2,44.13,44.13,45947.86489501978,27.0766,27.0766,27.0338,27.0338,45947.8649
2013-09-30 15:15:00,44.13,44.13,44.03,44.1,99401.5620245461,27.0338,27.0338,26.9725,27.0154,99401.562
2013-09-30 15:20:00,44.1,44.15,44.09,44.12,59133.78638807181,27.0154,27.046,27.0093,27.0276,59133.7864
2013-09-30 15:25:00,44.13,44.21,44.13,44.19,105588.80210974744,27.0338,27.0828,27.0338,27.0705,105588.8021
2013-09-30 15:30:00,44.19,44.19,44.13,44.14,123643.3715386956,27.0705,27.0705,27.0338,27.0399,123643.3715
2013-09-30 15:35:00,44.14,44.24,44.13,44.19,162896.8455218582,27.0399,27.1012,27.0338,27.0705,162896.8455
2013-09-30 15:40:00,44.19,44.19,44.13,44.13,111471.75169895528,27.0705,27.0705,27.0338,27.0338,111471.7517
2013-09-30 15:45:00,44.14,44.22,44.09,44.09,164316.86783649458,27.0399,27.0889,27.0093,27.0093,164316.8678
2013-09-30 15:50:00,44.09,44.18,44.08,44.17,270007.1001115732,27.0093,27.0644,27.0031,27.0583,270007.1001
2013-09-30 15:55:00,44.17,44.19,44.1,44.18,357135.61213104776,27.0583,27.0705,27.0154,27.0644,357135.6121
2013-10-01 09:30:00,44.15,44.23,43.99,44.17,154478.14179937114,27.046,27.095,26.948,27.0583,154478.1418
2013-10-01 09:35:00,44.16,44.18,44.12,44.16,30327.61943401968,27.0521,27.0644,27.0276,27.0521,30327.6194
2013-10-01 09:40:00,44.17,44.25,44.15,44.22,44730.702911045744,27.0583,27.1073,27.046,27.0889,44730.7029
2013-10-01 09:45:00,44.24,44.28,44.19,44.26,49700.78101227305,27.1012,27.1257,27.0705,27.1134,49700.781
2013-10-01 09:50:00,44.25,44.3,44.17,44.26,36413.42935388985,27.1073,27.1379,27.0583,27.1134,36413.4294
2013-10-01 09:55:00,44.25,44.3,44.17,44.26,23633.22852216249,27.1073,27.1379,27.0583,27.1134,23633.2285
2013-10-01 10:00:00,44.26,44.32,44.19,44.28,29617.60827670149,27.1134,27.1502,27.0705,27.1257,29617.6083
2013-10-01 10:05:00,44.28,44.37,44.28,44.35,89055.6851607668,27.1257,27.1808,27.1257,27.1685,89055.6852
2013-10-01 10:10:00,44.34,44.39,44.23,44.25,39659.19464448728,27.1624,27.193,27.095,27.1073,39659.1946
2013-10-01 10:15:00,44.26,44.35,44.26,44.31,64408.15498529263,27.1134,27.1685,27.1134,27.144,64408.155
2013-10-01 10:20:00,44.32,44.49,44.32,44.45,46455.01572167563,27.1502,27.2543,27.1502,27.2298,46455.0157
2013-10-01 10:25:00,44.44,44.5,44.4,44.47,52236.53514555229,27.2237,27.2604,27.1992,27.242,52236.5351
2013-10-01 10:30:00,44.47,44.65,44.47,44.64,60655.23886803936,27.242,27.3523,27.242,27.3462,60655.2389
2013-10-01 10:35:00,44.64,44.67,44.57,44.65,49700.78101227305,27.3462,27.3646,27.3033,27.3523,49700.781
2013-10-01 10:40:00,44.65,44.66,44.55,44.64,70493.9649051628,27.3523,27.3584,27.2911,27.3462,70493.9649
2013-10-01 10:45:00,44.65,44.66,44.54,44.54,33370.524393954765,27.3523,27.3584,27.2849,27.2849,33370.5244
2013-10-01 10:50:00,44.54,44.54,44.45,44.5,49599.35084694188,27.2849,27.2849,27.2298,27.2604,49599.3508
2013-10-01 10:55:00,44.51,44.7,44.5,44.65,49700.78101227305,27.2666,27.3829,27.2604,27.3523,49700.781
2013-10-01 11:00:00,44.65,44.66,44.59,44.65,50715.08266558475,27.3523,27.3584,27.3156,27.3523,50715.0827
2013-10-01 11:05:00,44.65,44.71,44.65,44.68,20691.75372755857,27.3523,27.3891,27.3523,27.3707,20691.7537
2013-10-01 11:10:00,44.68,44.68,44.65,44.66,26371.842986104068,27.3707,27.3707,27.3523,27.3584,26371.843
2013-10-01 11:15:00,44.67,44.81,44.66,44.81,43614.97109240288,27.3646,27.4503,27.3584,27.4503,43614.9711
2013-10-01 11:20:00,44.81,44.83,44.74,44.8,34384.826047266455,27.4503,27.4626,27.4074,27.4442,34384.826
2013-10-01 11:25:00,44.8,44.86,44.77,44.8,29211.88761537681,27.4442,27.481,27.4258,27.4442,29211.8876
2013-10-01 11:30:00,44.8,44.82,44.7,44.8,61872.40085201339,27.4442,27.4565,27.3829,27.4442,61872.4009
2013-10-01 11:35:00,44.81,44.81,44.73,44.73,18358.85992494168,27.4503,27.4503,27.4013,27.4013,18358.8599
2013-10-01 11:40:00,44.73,44.78,44.73,44.75,18054.56942894817,27.4013,27.432,27.4013,27.4136,18054.5694
2013-10-01 11:45:00,44.75,44.77,44.73,44.77,24850.39050613653,27.4136,27.4258,27.4013,27.4258,24850.3905
2013-10-01 11:50:00,44.77,44.89,44.76,44.88,75666.90333705244,27.4258,27.4993,27.4197,27.4932,75666.9033
2013-10-01 11:55:00,44.89,44.89,44.85,44.86,26270.412820772897,27.4993,27.4993,27.4748,27.481,26270.4128
2013-10-01 12:00:00,44.86,44.87,44.85,44.87,33674.81488994827,27.481,27.4871,27.4748,27.4871,33674.8149
2013-10-01 12:05:00,44.86,44.89,44.82,44.84,27081.854143422253,27.481,27.4993,27.4565,27.4687,27081.8541
2013-10-01 12:10:00,44.83,44.84,44.78,44.78,14808.804138350746,27.4626,27.4687,27.432,27.432,14808.8041
2013-10-01 12:15:00,44.78,44.86,44.76,44.85,35297.69753524698,27.432,27.481,27.4197,27.4748,35297.6975
2013-10-01 12:20:00,44.86,44.86,44.74,44.79,39862.05497514961,27.481,27.481,27.4074,27.4381,39862.055
2013-10-01 12:25:00,44.78,44.85,44.77,44.82,27081.854143422253,27.432,27.4748,27.4258,27.4565,27081.8541
2013-10-01 12:30:00,44.82,44.84,44.76,44.82,50106.501673597726,27.4565,27.4687,27.4197,27.4565,50106.5017
2013-10-01 12:35:00,44.81,44.82,44.78,44.79,16735.977279642964,27.4503,27.4565,27.432,27.4381,16735.9773
2013-10-01 12:40:00,44.79,44.83,44.75,44.76,25966.12232477939,27.4381,27.4626,27.4136,27.4197,25966.1223
2013-10-01 12:45:00,44.75,44.75,44.7,44.7,8520.133887818238,27.4136,27.4136,27.3829,27.3829,8520.1339
2013-10-01 12:50:00,44.7,44.72,44.63,44.64,66436.75829191602,27.3829,27.3952,27.3401,27.3462,66436.7583
2013-10-01 12:55:00,44.64,44.65,44.57,44.6,34587.6863779288,27.3462,27.3523,27.3033,27.3217,34587.6864
2013-10-01 13:00:00,44.61,44.64,44.54,44.56,80434.12110761741,27.3278,27.3462,27.2849,27.2972,80434.1211
2013-10-01 13:05:00,44.56,44.58,44.55,44.57,17547.41860229232,27.2972,27.3094,27.2911,27.3033,17547.4186
2013-10-01 13:10:00,44.57,44.58,44.52,44.54,58728.06572674713,27.3033,27.3094,27.2727,27.2849,58728.0657
2013-10-01 13:15:00,44.54,44.6,44.5,44.58,48686.47935896136,27.2849,27.3217,27.2604,27.3094,48686.4794
2013-10-01 13:20:00,44.59,44.64,44.57,44.63,40267.77563647429,27.3156,27.3462,27.3033,27.3401,40267.7756
2013-10-01 13:25:00,44.63,44.63,44.58,44.63,16228.826452987118,27.3401,27.3401,27.3094,27.3401,16228.8265
2013-10-01 13:30:00,44.63,44.66,44.6,44.6,22213.20620752612,27.3401,27.3584,27.3217,27.3217,22213.2062
2013-10-01 13:35:00,44.61,44.67,44.6,44.64,51425.09382290293,27.3278,27.3646,27.3217,27.3462,51425.0938
2013-10-01 13:40:00,44.65,44.7,44.65,44.69,19778.88223957805,27.3523,27.3829,27.3523,27.3768,19778.8822
2013-10-01 13:45:00,44.69,44.7,44.68,44.68,22314.636372857287,27.3768,27.3829,27.3707,27.3707,22314.6364
2013-10-01 13:50:00,44.69,44.71,44.67,44.68,36109.13885789634,27.3768,27.3891,27.3646,27.3707,36109.1389
2013-10-01 13:55:00,44.68,44.76,44.67,44.71,19981.74257024039,27.3707,27.4197,27.3646,27.3891,19981.7426
2013-10-01 14:00:00,44.71,44.71,44.63,44.63,17040.267775636476,27.3891,27.3891,27.3401,27.3401,17040.2678
2013-10-01 14:05:00,44.63,44.63,44.58,44.63,46353.58555634446,27.3401,27.3401,27.3094,27.3401,46353.5856
2013-10-01 14:10:00,44.62,44.66,44.61,44.66,17445.988436961154,27.3339,27.3584,27.3278,27.3584,17445.9884
2013-10-01 14:15:00,44.67,44.7,44.67,44.68,31341.92108733137,27.3646,27.3829,27.3646,27.3707,31341.9211
2013-10-01 14:20:00,44.68,44.69,44.64,44.65,25864.69215944822,27.3707,27.3768,27.3462,27.3523,25864.6922
2013-10-01 14:25:00,44.65,44.65,44.56,44.59,43310.68059640937,27.3523,27.3523,27.2972,27.3156,43310.6806
2013-10-01 14:30:00,44.59,44.62,44.56,44.62,32153.362409980728,27.3156,27.3339,27.2972,27.3339,32153.3624
2013-10-01 14:35:00,44.62,44.65,44.59,44.65,34587.6863779288,27.3339,27.3523,27.3156,27.3523,34587.6864
2013-10-01 14:40:00,44.65,44.68,44.63,44.67,40977.78679379248,27.3523,27.3707,27.3401,27.3646,40977.7868
2013-10-01 14:45:00,44.67,44.7,44.64,44.7,18764.580586266355,27.3646,27.3829,27.3462,27.3829,18764.5806
2013-10-01 14:50:00,44.7,44.75,44.68,44.72,139669.3376610204,27.3829,27.4136,27.3707,27.3952,139669.3377
2013-10-01 14:55:00,44.72,44.81,44.71,44.79,38644.89299117558,27.3952,27.4503,27.3891,27.4381,38644.893
2013-10-01 15:00:00,44.79,44.79,44.73,44.78,28096.15579673395,27.4381,27.4381,27.4013,27.432,28096.1558
2013-10-01 15:05:00,44.78,44.8,44.74,44.74,45846.43472968861,27.432,27.4442,27.4074,27.4074,45846.4347
2013-10-01 15:10:00,44.75,44.76,44.67,44.68,53555.12729485749,27.4136,27.4197,27.3646,27.3707,53555.1273
2013-10-01 15:15:00,44.68,44.69,44.59,44.62,89968.55664874734,27.3707,27.3768,27.3156,27.3339,89968.5566
2013-10-01 15:20:00,44.61,44.62,44.55,44.58,100517.29384318896,27.3278,27.3339,27.2911,27.3094,100517.2938
2013-10-01 15:25:00,44.58,44.61,44.57,44.59,45745.00456435744,27.3094,27.3278,27.3033,27.3156,45745.0046
2013-10-01 15:30:00,44.58,44.62,44.54,44.54,128917.74013591642,27.3094,27.3339,27.2849,27.2849,128917.7401
2013-10-01 15:35:00,44.55,44.57,44.51,44.51,103864.48929911756,27.2911,27.3033,27.2666,27.2666,103864.4893
2013-10-01 15:40:00,44.52,44.56,44.51,44.55,78709.80829698752,27.2727,27.2972,27.2666,27.2911,78709.8083
2013-10-01 15:45:00,44.55,44.57,44.52,44.56,108023.1260776955,27.2911,27.3033,27.2727,27.2972,108023.1261
2013-10-01 15:50:00,44.56,44.57,44.54,44.56,112181.76285627346,27.2972,27.3033,27.2849,27.2972,112181.7629
2013-10-01 15:55:00,44.56,44.65,44.55,44.64,266355.6141596511,27.2972,27.3523,27.2911,27.3462,266355.6142
2013-10-02 09:30:00,44.19,44.37,44.19,44.32,83578.45623288366,27.0705,27.1808,27.0705,27.1502,83578.4562
2013-10-02 09:35:00,44.33,44.48,44.33,44.4,32863.37356729891,27.1563,27.2482,27.1563,27.1992,32863.3736
2013-10-02 09:40:00,44.4,44.5,44.4,44.46,44527.8425803834,27.1992,27.2604,27.1992,27.2359,44527.8426
2013-10-02 09:45:00,44.46,44.47,44.37,44.4,33674.81488994827,27.2359,27.242,27.1808,27.1992,33674.8149
2013-10-02 09:50:00,44.4,44.47,44.3,44.32,61263.81986002637,27.1992,27.242,27.1379,27.1502,61263.8199
2013-10-02 09:55:00,44.33,44.36,44.24,44.32,42803.52976975353,27.1563,27.1747,27.1012,27.1502,42803.5298
2013-10-02 10:00:00,44.33,44.35,44.28,44.31,31240.490922000205,27.1563,27.1685,27.1257,27.144,31240.4909
2013-10-02 10:05:00,44.31,44.31,44.12,44.12,90678.56780606552,27.144,27.144,27.0276,27.0276,90678.5678
2013-10-02 10:10:00,44.13,44.17,44.12,44.13,89765.696318085,27.0338,27.0583,27.0276,27.0338,89765.6963
2013-10-02 10:15:00,44.13,44.14,44.1,44.12,68059.64093721473,27.0338,27.0399,27.0154,27.0276,68059.6409
2013-10-02 10:20:00,44.12,44.13,44.06,44.12,69175.37275585759,27.0276,27.0338,26.9909,27.0276,69175.3728
2013-10-02 10:25:00,44.11,44.11,44.06,44.06,98082.9698752409,27.0215,27.0215,26.9909,26.9909,98082.9699
2013-10-02 10:30:00,44.07,44.11,44.06,44.08,144436.55543158535,26.997,27.0215,26.9909,27.0031,144436.5554
2013-10-02 10:35:00,44.08,44.17,44.06,44.14,55279.440105487374,27.0031,27.0583,26.9909,27.0399,55279.4401
2013-10-02 10:40:00,44.14,44.14,44.07,44.09,40774.92646313013,27.0399,27.0399,26.997,27.0093,40774.9265
2013-10-02 10:45:00,44.09,44.13,44.06,44.08,54975.14960949386,27.0093,27.0338,26.9909,27.0031,54975.1496
2013-10-02 10:50:00,44.09,44.11,44.07,44.09,36819.15001521452,27.0093,27.0215,26.997,27.0093,36819.15
2013-10-02 10:55:00,44.09,44.16,44.07,44.09,69276.80292118876,27.0093,27.0521,26.997,27.0093,69276.8029
2013-10-02 11:00:00,44.09,44.11,44.08,44.1,56902.32275078609,27.0093,27.0215,27.0031,27.0154,56902.3228
2013-10-02 11:05:00,44.1,44.15,44.1,44.12,37022.010345876864,27.0154,27.046,27.0154,27.0276,37022.0103
2013-10-02 11:10:00,44.12,44.16,44.12,44.16,35399.12770057815,27.0276,27.0521,27.0276,27.0521,35399.1277
2013-10-02 11:15:00,44.15,44.16,44.13,44.13,58728.06572674713,27.046,27.0521,27.0338,27.0338,58728.0657
2013-10-02 11:20:00,44.13,44.16,44.12,44.14,32051.93224464956,27.0338,27.0521,27.0276,27.0399,32051.9322
2013-10-02 11:25:00,44.15,44.19,44.11,44.12,41586.36778577949,27.046,27.0705,27.0215,27.0276,41586.3678
2013-10-02 11:30:00,44.12,44.14,44.1,44.11,62582.41200933157,27.0276,27.0399,27.0154,27.0215,62582.412
2013-10-02 11:35:00,44.12,44.13,44.08,44.09,40470.63596713663,27.0276,27.0338,27.0031,27.0093,40470.636
2013-10-02 11:40:00,44.09,44.1,44.07,44.07,75464.0430063901,27.0093,27.0154,26.997,26.997,75464.043
2013-10-02 11:45:00,44.07,44.11,44.07,44.09,58829.4958920783,26.997,27.0215,26.997,27.0093,58829.4959
2013-10-02 11:50:00,44.09,44.11,44.09,44.1,41180.647124454816,27.0093,27.0215,27.0093,27.0154,41180.6471
2013-10-02 11:55:00,44.11,44.12,44.08,44.09,44122.12191905873,27.0215,27.0276,27.0031,27.0093,44122.1219
2013-10-02 12:00:00,44.08,44.12,44.04,44.04,93112.8917740136,27.0031,27.0276,26.9786,26.9786,93112.8918
2013-10-02 12:05:00,44.05,44.1,44.04,44.09,35601.98803124049,26.9848,27.0154,26.9786,27.0093,35601.988
2013-10-02 12:10:00,44.09,44.12,44.08,44.09,64712.44548128614,27.0093,27.0276,27.0031,27.0093,64712.4455
2013-10-02 12:15:00,44.1,44.12,44.08,44.08,34283.395881935285,27.0154,27.0276,27.0031,27.0031,34283.3959
2013-10-02 12:20:00,44.09,44.11,44.07,44.07,48382.18886296784,27.0093,27.0215,26.997,26.997,48382.1889
2013-10-02 12:25:00,44.07,44.08,44.06,44.06,59336.64671873416,26.997,27.0031,26.9909,26.9909,59336.6467
2013-10-02 12:30:00,44.07,44.07,44.05,44.07,51932.24464955878,26.997,26.997,26.9848,26.997,51932.2446
2013-10-02 12:35:00,44.07,44.08,44.05,44.06,37224.870676539205,26.997,27.0031,26.9848,26.9909,37224.8707
2013-10-02 12:40:00,44.07,44.08,44.05,44.08,50106.501673597726,26.997,27.0031,26.9848,27.0031,50106.5017
2013-10-02 12:45:00,44.08,44.08,44.04,44.06,51425.09382290293,27.0031,27.0031,26.9786,26.9909,51425.0938
2013-10-02 12:50:00,44.05,44.07,44.04,44.06,34283.395881935285,26.9848,26.997,26.9786,26.9909,34283.3959
2013-10-02 12:55:00,44.06,44.07,44.04,44.07,17953.139263617,26.9909,26.997,26.9786,26.997,17953.1393
2013-10-02 13:00:00,44.07,44.08,44.06,44.06,69682.52358251344,26.997,27.0031,26.9909,26.9909,69682.5236
2013-10-02 13:05:00,44.06,44.1,44.04,44.09,62886.70250532508,26.9909,27.0154,26.9786,27.0093,62886.7025
2013-10-02 13:10:00,44.09,44.11,44.06,44.06,30327.61943401968,27.0093,27.0215,26.9909,26.9909,30327.6194
2013-10-02 13:15:00,44.07,44.08,44.05,44.05,26980.423978091083,26.997,27.0031,26.9848,26.9848,26980.424
2013-10-02 13:20:00,44.05,44.08,44.04,44.05,57713.76407343544,26.9848,27.0031,26.9786,26.9848,57713.7641
2013-10-02 13:25:00,44.06,44.08,44.05,44.06,56192.3115934679,26.9909,27.0031,26.9848,26.9909,56192.3116
2013-10-02 13:30:00,44.06,44.07,44.03,44.03,49599.35084694188,26.9909,26.997,26.9725,26.9725,49599.3508
2013-10-02 13:35:00,44.03,44.07,44.02,44.02,50816.51283091591,26.9725,26.997,26.9664,26.9664,50816.5128
2013-10-02 13:40:00,44.02,44.04,44.02,44.02,28299.016127396288,26.9664,26.9786,26.9664,26.9664,28299.0161
2013-10-02 13:45:00,44.03,44.05,44.03,44.05,27081.854143422253,26.9725,26.9848,26.9725,26.9848,27081.8541
2013-10-02 13:50:00,44.05,44.06,44.04,44.06,56902.32275078609,26.9848,26.9909,26.9786,26.9909,56902.3228
2013-10-02 13:55:00,44.05,44.07,44.02,44.02,57815.194238766606,26.9848,26.997,26.9664,26.9664,57815.1942
2013-10-02 14:00:00,44.02,44.02,43.97,44.01,47469.31737498733,26.9664,26.9664,26.9358,26.9603,47469.3174
2013-10-02 14:05:00,44.0,44.02,43.9,43.92,52033.67481488995,26.9541,26.9664,26.8929,26.9051,52033.6748
2013-10-02 14:10:00,43.92,43.94,43.85,43.85,80636.98143827975,26.9051,26.9174,26.8622,26.8622,80636.9814
2013-10-02 14:15:00,43.85,43.89,43.85,43.87,43209.2504310782,26.8622,26.8867,26.8622,26.8745,43209.2504
2013-10-02 14:20:00,43.88,43.89,43.86,43.87,46657.87605233797,26.8806,26.8867,26.8684,26.8745,46657.8761
2013-10-02 14:25:00,43.88,43.89,43.83,43.86,59742.36738005883,26.8806,26.8867,26.85,26.8684,59742.3674
2013-10-02 14:30:00,43.86,43.88,43.84,43.86,62278.12151333807,26.8684,26.8806,26.8561,26.8684,62278.1215
2013-10-02 14:35:00,43.86,43.88,43.8,43.82,88852.82483010448,26.8684,26.8806,26.8316,26.8439,88852.8248
2013-10-02 14:40:00,43.82,43.83,43.81,43.82,42600.66943909119,26.8439,26.85,26.8377,26.8439,42600.6694
2013-10-02 14:45:00,43.81,43.87,43.8,43.81,64611.015315954966,26.8377,26.8745,26.8316,26.8377,64611.0153
2013-10-02 14:50:00,43.81,43.85,43.78,43.81,35906.278527234,26.8377,26.8622,26.8194,26.8377,35906.2785
2013-10-02 14:55:00,43.8,43.81,43.72,43.73,154173.85130337765,26.8316,26.8377,26.7826,26.7887,154173.8513
2013-10-02 15:00:00,43.73,43.75,43.7,43.71,78202.65747033167,26.7887,26.801,26.7704,26.7765,78202.6575
2013-10-02 15:05:00,43.7,43.74,43.7,43.71,46455.01572167563,26.7704,26.7949,26.7704,26.7765,46455.0157
2013-10-02 15:10:00,43.71,43.76,43.71,43.76,37326.300841870376,26.7765,26.8071,26.7765,26.8071,37326.3008
2013-10-02 15:15:00,43.75,43.78,43.74,43.78,47165.02687899381,26.801,26.8194,26.7949,26.8194,47165.0269
2013-10-02 15:20:00,43.77,43.8,43.76,43.8,89359.97565676032,26.8132,26.8316,26.8071,26.8316,89359.9757
2013-10-02 15:25:00,43.8,43.82,43.78,43.79,71913.98721979916,26.8316,26.8439,26.8194,26.8255,71913.9872
2013-10-02 15:30:00,43.8,43.89,43.79,43.89,129323.4607972411,26.8316,26.8867,26.8255,26.8867,129323.4608
2013-10-02 15:35:00,43.89,43.9,43.85,43.85,108327.416573689,26.8867,26.8929,26.8622,26.8622,108327.4166
2013-10-02 15:40:00,43.85,43.87,43.85,43.87,100821.58433918247,26.8622,26.8745,26.8622,26.8745,100821.5843
2013-10-02 15:45:00,43.87,43.88,43.78,43.78,133786.38807181254,26.8745,26.8806,26.8194,26.8194,133786.3881
2013-10-02 15:50:00,43.78,43.86,43.78,43.85,157926.7674206309,26.8194,26.8684,26.8194,26.8622,157926.7674
2013-10-02 15:55:00,43.85,43.97,43.85,43.95,273455.725732833,26.8622,26.9358,26.8622,26.9235,273455.7257
2013-10-03 09:30:00,44.01,44.01,43.77,43.8,60350.948372045845,26.9603,26.9603,26.8132,26.8316,60350.9484
2013-10-03 09:35:00,43.81,44.0,43.79,43.84,70189.67440916928,26.8377,26.9541,26.8255,26.8561,70189.6744
2013-10-03 09:40:00,43.83,43.83,43.67,43.67,34283.395881935285,26.85,26.85,26.752,26.752,34283.3959
2013-10-03 09:45:00,43.66,43.68,43.41,43.43,127903.43848260472,26.7458,26.7581,26.5927,26.605,127903.4385
2013-10-03 09:50:00,43.42,43.52,43.36,43.46,126280.55583730602,26.5988,26.6601,26.5621,26.6233,126280.5558
2013-10-03 09:55:00,43.47,43.48,43.3,43.31,134902.11989045542,26.6295,26.6356,26.5253,26.5314,134902.1199
2013-10-03 10:00:00,43.31,43.31,43.19,43.19,92098.59012070188,26.5314,26.5314,26.4579,26.4579,92098.5901
2013-10-03 10:05:00,43.19,43.36,43.19,43.33,78709.80829698752,26.4579,26.5621,26.4579,26.5437,78709.8083
2013-10-03 10:10:00,43.34,43.35,43.26,43.32,95648.64590729284,26.5498,26.5559,26.5008,26.5376,95648.6459
2013-10-03 10:15:00,43.33,43.39,43.33,43.37,211380.4645501572,26.5437,26.5804,26.5437,26.5682,211380.4646
2013-10-03 10:20:00,43.37,43.43,43.34,43.42,174155.59387361805,26.5682,26.605,26.5498,26.5988,174155.5939
2013-10-03 10:25:00,43.41,43.41,43.29,43.36,44933.563241708085,26.5927,26.5927,26.5192,26.5621,44933.5632
2013-10-03 10:30:00,43.36,43.36,43.31,43.35,41180.647124454816,26.5621,26.5621,26.5314,26.5559,41180.6471
2013-10-03 10:35:00,43.35,43.49,43.35,43.49,59133.78638807181,26.5559,26.6417,26.5559,26.6417,59133.7864
2013-10-03 10:40:00,43.48,43.48,43.38,43.38,41079.216959123645,26.6356,26.6356,26.5743,26.5743,41079.217
2013-10-03 10:45:00,43.38,43.39,43.32,43.37,28197.58596206512,26.5743,26.5804,26.5376,26.5682,28197.586
2013-10-03 10:50:00,43.37,43.44,43.34,43.36,40673.49629779896,26.5682,26.6111,26.5498,26.5621,40673.4963
2013-10-03 10:55:00,43.36,43.4,43.34,43.38,46049.29506035095,26.5621,26.5866,26.5498,26.5743,46049.2951
2013-10-03 11:00:00,43.37,43.41,43.34,43.41,54772.28927883152,26.5682,26.5927,26.5498,26.5927,54772.2893
2013-10-03 11:05:00,43.41,43.43,43.37,43.39,55989.45126280556,26.5927,26.605,26.5682,26.5804,55989.4513
2013-10-03 11:10:00,43.39,43.39,43.31,43.31,82158.43391824729,26.5804,26.5804,26.5314,26.5314,82158.4339
2013-10-03 11:15:00,43.3,43.34,43.27,43.3,47266.45704432498,26.5253,26.5498,26.5069,26.5253,47266.457
2013-10-03 11:20:00,43.3,43.36,43.27,43.34,51526.5239882341,26.5253,26.5621,26.5069,26.5498,51526.524
2013-10-03 11:25:00,43.34,43.34,43.22,43.23,73739.73019576022,26.5498,26.5498,26.4763,26.4824,73739.7302
2013-10-03 11:30:00,43.22,43.28,43.21,43.21,109950.29921898773,26.4763,26.5131,26.4702,26.4702,109950.2992
2013-10-03 11:35:00,43.21,43.31,43.18,43.3,89968.55664874734,26.4702,26.5314,26.4518,26.5253,89968.5566
2013-10-03 11:40:00,43.3,43.3,43.2,43.2,59945.22771072117,26.5253,26.5253,26.4641,26.4641,59945.2277
2013-10-03 11:45:00,43.21,43.24,43.14,43.15,86621.36119281875,26.4702,26.4886,26.4273,26.4334,86621.3612
2013-10-03 11:50:00,43.16,43.21,43.11,43.12,86215.64053149406,26.4396,26.4702,26.4089,26.415,86215.6405
2013-10-03 11:55:00,43.12,43.14,43.05,43.09,97677.24921391622,26.415,26.4273,26.3722,26.3967,97677.2492
2013-10-03 12:00:00,43.09,43.11,43.06,43.08,54873.71944416269,26.3967,26.4089,26.3783,26.3905,54873.7194
2013-10-03 12:05:00,43.09,43.22,43.09,43.21,41282.07728978599,26.3967,26.4763,26.3967,26.4702,41282.0773
2013-10-03 12:10:00,43.2,43.21,43.13,43.19,164621.1583324881,26.4641,26.4702,26.4212,26.4579,164621.1583
2013-10-03 12:15:00,43.18,43.25,43.18,43.25,38949.18348716908,26.4518,26.4947,26.4518,26.4947,38949.1835
2013-10-03 12:20:00,43.25,43.29,43.19,43.2,76478.34465970179,26.4947,26.5192,26.4579,26.4641,76478.3447
2013-10-03 12:25:00,43.21,43.29,43.2,43.28,38137.742164519725,26.4702,26.5192,26.4641,26.5131,38137.7422
2013-10-03 12:30:00,43.29,43.3,43.22,43.22,57105.18308144842,26.5192,26.5253,26.4763,26.4763,57105.1831
2013-10-03 12:35:00,43.22,43.3,43.21,43.24,27690.435135409272,26.4763,26.5253,26.4702,26.4886,27690.4351
2013-10-03 12:40:00,43.25,43.27,43.18,43.21,27284.714474084594,26.4947,26.5069,26.4518,26.4702,27284.7145
2013-10-03 12:45:00,43.21,43.3,43.2,43.26,42194.948777766505,26.4702,26.5253,26.4641,26.5008,42194.9488
2013-10-03 12:50:00,43.26,43.32,43.23,43.27,54670.85911350035,26.5008,26.5376,26.4824,26.5069,54670.8591
2013-10-03 12:55:00,43.27,43.27,43.23,43.26,26574.703316766405,26.5069,26.5069,26.4824,26.5008,26574.7033
2013-10-03 13:00:00,43.26,43.27,43.2,43.23,26878.99381275992,26.5008,26.5069,26.4641,26.4824,26878.9938
2013-10-03 13:05:00,43.24,43.32,43.23,43.3,86215.64053149406,26.4886,26.5376,26.4824,26.5253,86215.6405
2013-10-03 13:10:00,43.3,43.31,43.24,43.28,39557.7644791561,26.5253,26.5314,26.4886,26.5131,39557.7645
2013-10-03 13:15:00,43.28,43.29,43.26,43.28,48179.32853230551,26.5131,26.5192,26.5008,26.5131,48179.3285
2013-10-03 13:20:00,43.29,43.33,43.26,43.33,53555.12729485749,26.5192,26.5437,26.5008,26.5437,53555.1273
2013-10-03 13:25:00,43.33,43.45,43.32,43.45,65726.74713459783,26.5437,26.6172,26.5376,26.6172,65726.7471
2013-10-03 13:30:00,43.44,43.5,43.37,43.37,49193.6301856172,26.6111,26.6478,26.5682,26.5682,49193.6302
2013-10-03 13:35:00,43.37,43.41,43.28,43.31,38543.462825844406,26.5682,26.5927,26.5131,26.5314,38543.4628
2013-10-03 13:40:00,43.32,43.45,43.32,43.39,60350.948372045845,26.5376,26.6172,26.5376,26.5804,60350.9484
2013-10-03 13:45:00,43.39,43.45,43.38,43.45,124556.24302667614,26.5804,26.6172,26.5743,26.6172,124556.243
2013-10-03 13:50:00,43.45,43.52,43.45,43.47,77188.35581701998,26.6172,26.6601,26.6172,26.6295,77188.3558
2013-10-03 13:55:00,43.47,43.57,43.44,43.53,51120.80332690942,26.6295,26.6907,26.6111,26.6662,51120.8033
2013-10-03 14:00:00,43.52,43.52,43.41,43.41,57003.75291611726,26.6601,26.6601,26.5927,26.5927,57003.7529
2013-10-03 14:05:00,43.41,43.42,43.31,43.32,35399.12770057815,26.5927,26.5988,26.5314,26.5376,35399.1277
2013-10-03 14:10:00,43.33,43.33,43.28,43.3,47672.17770564966,26.5437,26.5437,26.5131,26.5253,47672.1777
2013-10-03 14:15:00,43.3,43.35,43.28,43.31,44324.98224972107,26.5253,26.5559,26.5131,26.5314,44324.9822
2013-10-03 14:20:00,43.32,43.32,43.13,43.15,90475.70747540318,26.5376,26.5376,26.4212,26.4334,90475.7075
2013-10-03 14:25:00,43.15,43.35,43.15,43.35,65929.60746526017,26.4334,26.5559,26.4334,26.5559,65929.6075
2013-10-03 14:30:00,43.34,43.35,43.27,43.28,54569.42894816919,26.5498,26.5559,26.5069,26.5131,54569.4289
2013-10-03 14:35:00,43.29,43.37,43.29,43.36,56800.89258545492,26.5192,26.5682,26.5192,26.5621,56800.8926
2013-10-03 14:40:00,43.37,43.39,43.33,43.35,69479.6632518511,26.5682,26.5804,26.5437,26.5559,69479.6633
2013-10-03 14:45:00,43.35,43.37,43.3,43.3,63799.57399330561,26.5559,26.5682,26.5253,26.5253,63799.574
2013-10-03 14:50:00,43.31,43.39,43.31,43.31,47672.17770564966,26.5314,26.5804,26.5314,26.5314,47672.1777
2013-10-03 14:55:00,43.31,43.34,43.27,43.27,41586.36778577949,26.5314,26.5498,26.5069,26.5069,41586.3678
2013-10-03 15:00:00,43.28,43.31,43.25,43.28,55482.30043614971,26.5131,26.5314,26.4947,26.5131,55482.3004
2013-10-03 15:05:00,43.28,43.31,43.26,43.26,60858.0991987017,26.5131,26.5314,26.5008,26.5008,60858.0992
2013-10-03 15:10:00,43.27,43.31,43.26,43.29,65726.74713459783,26.5069,26.5314,26.5008,26.5192,65726.7471
2013-10-03 15:15:00,43.29,43.3,43.26,43.27,50207.9318389289,26.5192,26.5253,26.5008,26.5069,50207.9318
2013-10-03 15:20:00,43.27,43.33,43.25,43.28,69986.81407850694,26.5069,26.5437,26.4947,26.5131,69986.8141
2013-10-03 15:25:00,43.29,43.34,43.25,43.31,75971.19383304595,26.5192,26.5498,26.4947,26.5314,75971.1938
2013-10-03 15:30:00,43.31,43.32,43.27,43.28,76681.20499036413,26.5314,26.5376,26.5069,26.5131,76681.205
2013-10-03 15:35:00,43.27,43.34,43.27,43.33,74754.03184907191,26.5069,26.5498,26.5069,26.5437,74754.0318
2013-10-03 15:40:00,43.33,43.34,43.27,43.27,119586.16492544884,26.5437,26.5498,26.5069,26.5069,119586.1649
2013-10-03 15:45:00,43.28,43.31,43.25,43.26,143219.3934476113,26.5131,26.5314,26.4947,26.5008,143219.3934
2013-10-03 15:50:00,43.25,43.3,43.24,43.29,138452.17567704635,26.4947,26.5253,26.4886,26.5192,138452.1757
2013-10-03 15:55:00,43.3,43.3,43.19,43.23,303479.0546708591,26.5253,26.5253,26.4579,26.4824,303479.0547
2013-10-04 09:30:00,43.4,43.4,43.18,43.18,73942.59052642256,26.5866,26.5866,26.4518,26.4518,73942.5905
2013-10-04 09:35:00,43.2,43.29,43.13,43.18,41890.658281773,26.4641,26.5192,26.4212,26.4518,41890.6583
2013-10-04 09:40:00,43.18,43.18,43.07,43.11,37934.88183385739,26.4518,26.4518,26.3844,26.4089,37934.8818
2013-10-04 09:45:00,43.11,43.21,43.09,43.2,39862.05497514961,26.4089,26.4702,26.3967,26.4641,39862.055
2013-10-04 09:50:00,43.21,43.24,43.07,43.09,87229.94218480577,26.4702,26.4886,26.3844,26.3967,87229.9422
2013-10-04 09:55:00,43.09,43.09,43.05,43.06,50106.501673597726,26.3967,26.3967,26.3722,26.3783,50106.5017
2013-10-04 10:00:00,43.07,43.08,42.97,42.97,94532.91408864997,26.3844,26.3905,26.3232,26.3232,94532.9141
2013-10-04 10:05:00,42.97,43.13,42.97,43.11,78912.66862764987,26.3232,26.4212,26.3232,26.4089,78912.6686
2013-10-04 10:10:00,43.11,43.25,43.1,43.1,72421.13804645502,26.4089,26.4947,26.4028,26.4028,72421.138
2013-10-04 10:15:00,43.1,43.18,43.09,43.14,31849.07191398722,26.4028,26.4518,26.3967,26.4273,31849.0719
2013-10-04 10:20:00,43.15,43.18,43.08,43.08,40977.78679379248,26.4334,26.4518,26.3905,26.3905,40977.7868
2013-10-04 10:25:00,43.09,43.14,43.09,43.13,42600.66943909119,26.3967,26.4273,26.3967,26.4212,42600.6694
2013-10-04 10:30:00,43.13,43.19,43.13,43.15,50917.94299624708,26.4212,26.4579,26.4212,26.4334,50917.943
2013-10-04 10:35:00,43.15,43.18,43.1,43.11,53757.98762551983,26.4334,26.4518,26.4028,26.4089,53757.9876
2013-10-04 10:40:00,43.12,43.15,43.11,43.13,97474.38888325388,26.415,26.4334,26.4089,26.4212,97474.3889
2013-10-04 10:45:00,43.12,43.13,43.09,43.12,60350.948372045845,26.415,26.4212,26.3967,26.415,60350.9484
2013-10-04 10:50:00,43.12,43.14,43.08,43.08,98995.84136322142,26.415,26.4273,26.3905,26.3905,98995.8414
2013-10-04 10:55:00,43.1,43.11,43.07,43.11,53453.69712952632,26.4028,26.4089,26.3844,26.4089,53453.6971
2013-10-04 11:00:00,43.11,43.14,43.11,43.11,55888.02109747439,26.4089,26.4273,26.4089,26.4089,55888.0211
2013-10-04 11:05:00,43.11,43.12,43.04,43.07,54062.27812151334,26.4089,26.415,26.366,26.3844,54062.2781
2013-10-04 11:10:00,43.07,43.12,43.04,43.05,35804.84836190283,26.3844,26.415,26.366,26.3722,35804.8484
2013-10-04 11:15:00,43.05,43.09,43.03,43.09,28299.016127396288,26.3722,26.3967,26.3599,26.3967,28299.0161
2013-10-04 11:20:00,43.09,43.09,43.03,43.05,17750.27893295466,26.3967,26.3967,26.3599,26.3722,17750.2789
2013-10-04 11:25:00,43.05,43.1,43.04,43.04,15721.67562633127,26.3722,26.4028,26.366,26.366,15721.6756
2013-10-04 11:30:00,43.04,43.13,43.04,43.06,38644.89299117558,26.366,26.4212,26.366,26.3783,38644.893
2013-10-04 11:35:00,43.06,43.12,43.03,43.11,18764.580586266355,26.3783,26.415,26.3599,26.4089,18764.5806
2013-10-04 11:40:00,43.11,43.11,43.06,43.08,16533.116948980627,26.4089,26.4089,26.3783,26.3905,16533.1169
2013-10-04 11:45:00,43.07,43.09,43.04,43.09,19271.731412922203,26.3844,26.3967,26.366,26.3967,19271.7314
2013-10-04 11:50:00,43.1,43.11,43.04,43.04,28603.306623389795,26.4028,26.4089,26.366,26.366,28603.3066
2013-10-04 11:55:00,43.04,43.04,43.0,43.0,66741.04878790953,26.366,26.366,26.3415,26.3415,66741.0488
2013-10-04 12:00:00,43.0,43.0,42.95,42.96,35906.278527234,26.3415,26.3415,26.3109,26.317,35906.2785
2013-10-04 12:05:00,42.96,42.97,42.84,42.84,105081.6512830916,26.317,26.3232,26.2435,26.2435,105081.6513
2013-10-04 12:10:00,42.84,42.91,42.82,42.89,81144.13226493559,26.2435,26.2864,26.2313,26.2742,81144.1323
2013-10-04 12:15:00,42.89,42.9,42.81,42.83,88954.25499543564,26.2742,26.2803,26.2251,26.2374,88954.255
2013-10-04 12:20:00,42.84,42.84,42.8,42.81,45237.85373770159,26.2435,26.2435,26.219,26.2251,45237.8537
2013-10-04 12:25:00,42.8,42.84,42.75,42.84,85201.33887818237,26.219,26.2435,26.1884,26.2435,85201.3389
2013-10-04 12:30:00,42.85,42.9,42.85,42.88,117151.84095750075,26.2496,26.2803,26.2496,26.268,117151.841
2013-10-04 12:35:00,42.88,42.89,42.82,42.83,47976.46820164317,26.268,26.2742,26.2313,26.2374,47976.4682
2013-10-04 12:40:00,42.82,42.83,42.78,42.79,51627.95415356527,26.2313,26.2374,26.2068,26.2129,51627.9542
2013-10-04 12:45:00,42.8,42.84,42.77,42.78,55380.87027081855,26.219,26.2435,26.2006,26.2068,55380.8703
2013-10-04 12:50:00,42.78,42.8,42.76,42.79,36109.13885789634,26.2068,26.219,26.1945,26.2129,36109.1389
2013-10-04 12:55:00,42.79,42.79,42.77,42.78,23227.507860837813,26.2129,26.2129,26.2006,26.2068,23227.5079
2013-10-04 13:00:00,42.79,42.92,42.78,42.91,182472.8674307739,26.2129,26.2925,26.2068,26.2864,182472.8674
2013-10-04 13:05:00,42.92,43.05,42.92,43.04,127802.00831727356,26.2925,26.3722,26.2925,26.366,127802.0083
2013-10-04 13:10:00,43.03,43.05,43.0,43.0,65016.73597727964,26.3599,26.3722,26.3415,26.3415,65016.736
2013-10-04 13:15:00,43.0,43.0,42.93,42.93,39050.61365250025,26.3415,26.3415,26.2987,26.2987,39050.6137
2013-10-04 13:20:00,42.94,42.94,42.9,42.93,53555.12729485749,26.3048,26.3048,26.2803,26.2987,53555.1273
2013-10-04 13:25:00,42.93,42.93,42.89,42.89,35297.69753524698,26.2987,26.2987,26.2742,26.2742,35297.6975
2013-10-04 13:30:00,42.89,42.9,42.87,42.89,55076.57977482503,26.2742,26.2803,26.2619,26.2742,55076.5798
2013-10-04 13:35:00,42.89,42.9,42.87,42.88,45237.85373770159,26.2742,26.2803,26.2619,26.268,45237.8537
2013-10-04 13:40:00,42.89,42.89,42.85,42.87,59945.22771072117,26.2742,26.2742,26.2496,26.2619,59945.2277
2013-10-04 13:45:00,42.87,42.89,42.81,42.82,48889.339689623695,26.2619,26.2742,26.2251,26.2313,48889.3397
2013-10-04 13:50:00,42.81,42.82,42.77,42.79,68668.22192920174,26.2251,26.2313,26.2006,26.2129,68668.2219
2013-10-04 13:55:00,42.79,42.79,42.75,42.77,56192.3115934679,26.2129,26.2129,26.1884,26.2006,56192.3116
2013-10-04 14:00:00,42.77,42.79,42.75,42.77,71913.98721979916,26.2006,26.2129,26.1884,26.2006,71913.9872
2013-10-04 14:05:00,42.78,42.79,42.77,42.79,45542.1442336951,26.2068,26.2129,26.2006,26.2129,45542.1442
2013-10-04 14:10:00,42.79,42.8,42.76,42.8,116847.55046150726,26.2129,26.219,26.1945,26.219,116847.5505
2013-10-04 14:15:00,42.8,42.8,42.69,42.7,117151.84095750075,26.219,26.219,26.1516,26.1578,117151.841
2013-10-04 14:20:00,42.69,42.74,42.64,42.74,116847.55046150726,26.1516,26.1823,26.121,26.1823,116847.5505
2013-10-04 14:25:00,42.74,42.75,42.73,42.73,67349.62977989654,26.1823,26.1884,26.1761,26.1761,67349.6298
2013-10-04 14:30:00,42.74,42.85,42.74,42.81,123643.3715386956,26.1823,26.2496,26.1823,26.2251,123643.3715
2013-10-04 14:35:00,42.82,42.88,42.81,42.87,47672.17770564966,26.2313,26.268,26.2251,26.2619,47672.1777
2013-10-04 14:40:00,42.88,42.89,42.83,42.83,73435.4396997667,26.268,26.2742,26.2374,26.2374,73435.4397
2013-10-04 14:45:00,42.84,43.05,42.84,43.05,138350.74551171518,26.2435,26.3722,26.2435,26.3722,138350.7455
2013-10-04 14:50:00,43.05,43.08,42.97,42.99,87939.95334212395,26.3722,26.3905,26.3232,26.3354,87939.9533
2013-10-04 14:55:00,42.98,43.03,42.98,43.03,71913.98721979916,26.3293,26.3599,26.3293,26.3599,71913.9872
2013-10-04 15:00:00,43.03,43.04,43.0,43.0,78101.2273050005,26.3599,26.366,26.3415,26.3415,78101.2273
2013-10-04 15:05:00,43.01,43.03,43.0,43.03,126077.69550664368,26.3477,26.3599,26.3415,26.3599,126077.6955
2013-10-04 15:10:00,43.03,43.03,43.0,43.02,53352.26696419515,26.3599,26.3599,26.3415,26.3538,53352.267
2013-10-04 15:15:00,43.02,43.04,43.0,43.02,80332.69094228624,26.3538,26.366,26.3415,26.3538,80332.6909
2013-10-04 15:20:00,43.02,43.02,43.0,43.02,57308.04341211076,26.3538,26.3538,26.3415,26.3538,57308.0434
2013-10-04 15:25:00,43.02,43.02,43.01,43.02,48280.75869763668,26.3538,26.3538,26.3477,26.3538,48280.7587
2013-10-04 15:30:00,43.01,43.03,43.0,43.03,83172.73557155898,26.3477,26.3599,26.3415,26.3599,83172.7356
2013-10-04 15:35:00,43.03,43.04,43.02,43.03,72319.70788112385,26.3599,26.366,26.3538,26.3599,72319.7079
2013-10-04 15:40:00,43.03,43.04,43.0,43.0,108935.99756567604,26.3599,26.366,26.3415,26.3415,108935.9976
2013-10-04 15:45:00,43.0,43.01,42.97,43.0,168982.65544172836,26.3415,26.3477,26.3232,26.3415,168982.6554
2013-10-04 15:50:00,43.0,43.04,43.0,43.03,143523.68394360482,26.3415,26.366,26.3415,26.3599,143523.6839
2013-10-04 15:55:00,43.03,43.09,43.02,43.08,232477.93893904047,26.3599,26.3967,26.3538,26.3905,232477.9389
2013-10-07 09:30:00,42.74,42.78,42.51,42.68,156202.454610001,26.1823,26.2068,26.0414,26.1455,156202.4546
2013-10-07 09:35:00,42.69,42.7,42.55,42.6,115833.24880819557,26.1516,26.1578,26.0659,26.0965,115833.2488
2013-10-07 09:40:00,42.59,42.61,42.49,42.55,60148.08804138351,26.0904,26.1026,26.0291,26.0659,60148.088
2013-10-07 09:45:00,42.55,42.67,42.44,42.57,162998.27568718937,26.0659,26.1394,25.9985,26.0781,162998.2757
2013-10-07 09:50:00,42.58,42.65,42.58,42.62,40977.78679379248,26.0842,26.1271,26.0842,26.1088,40977.7868
2013-10-07 09:55:00,42.62,42.69,42.57,42.69,153362.40998072826,26.1088,26.1516,26.0781,26.1516,153362.41
2013-10-07 10:00:00,42.69,42.76,42.69,42.76,76275.48432903945,26.1516,26.1945,26.1516,26.1945,76275.4843
2013-10-07 10:05:00,42.77,42.81,42.73,42.75,75362.61284105893,26.2006,26.2251,26.1761,26.1884,75362.6128
2013-10-07 10:10:00,42.75,42.75,42.64,42.7,43209.2504310782,26.1884,26.1884,26.121,26.1578,43209.2504
2013-10-07 10:15:00,42.7,42.75,42.69,42.74,29820.46860736383,26.1578,26.1884,26.1516,26.1823,29820.4686
2013-10-07 10:20:00,42.75,42.84,42.75,42.8,47367.88720965615,26.1884,26.2435,26.1884,26.219,47367.8872
2013-10-07 10:25:00,42.78,42.79,42.75,42.76,29617.60827670149,26.2068,26.2129,26.1884,26.1945,29617.6083
2013-10-07 10:30:00,42.76,42.95,42.76,42.92,126280.55583730602,26.1945,26.3109,26.1945,26.2925,126280.5558
2013-10-07 10:35:00,42.93,42.98,42.86,42.97,33979.10538594178,26.2987,26.3293,26.2558,26.3232,33979.1054
2013-10-07 10:40:00,42.97,43.05,42.96,43.01,37833.45166852622,26.3232,26.3722,26.317,26.3477,37833.4517
2013-10-07 10:45:00,43.0,43.01,42.94,42.95,32254.79257531189,26.3415,26.3477,26.3048,26.3109,32254.7926
2013-10-07 10:50:00,42.95,42.96,42.91,42.93,23227.507860837813,26.3109,26.317,26.2864,26.2987,23227.5079
2013-10-07 10:55:00,42.93,42.96,42.92,42.95,29719.03844203266,26.2987,26.317,26.2925,26.3109,29719.0384
2013-10-07 11:00:00,42.94,42.94,42.86,42.92,72218.27771579268,26.3048,26.3048,26.2558,26.2925,72218.2777
2013-10-07 11:05:00,42.91,42.95,42.9,42.93,28907.597119383303,26.2864,26.3109,26.2803,26.2987,28907.5971
2013-10-07 11:10:00,42.94,42.99,42.93,42.93,32660.513236636576,26.3048,26.3354,26.2987,26.2987,32660.5132
2013-10-07 11:15:00,42.92,42.93,42.86,42.86,22517.496703519628,26.2925,26.2987,26.2558,26.2558,22517.4967
2013-10-07 11:20:00,42.85,42.9,42.85,42.89,23633.22852216249,26.2496,26.2803,26.2496,26.2742,23633.2285
2013-10-07 11:25:00,42.89,42.89,42.86,42.88,28806.166954052136,26.2742,26.2742,26.2558,26.268,28806.167
2013-10-07 11:30:00,42.88,42.92,42.86,42.9,77391.21614768232,26.268,26.2925,26.2558,26.2803,77391.2161
2013-10-07 11:35:00,42.9,42.92,42.85,42.86,32964.803732630084,26.2803,26.2925,26.2496,26.2558,32964.8037
2013-10-07 11:40:00,42.86,42.89,42.85,42.89,13084.491327720863,26.2558,26.2742,26.2496,26.2742,13084.4913
2013-10-07 11:45:00,42.89,42.94,42.89,42.91,48179.32853230551,26.2742,26.3048,26.2742,26.2864,48179.3285
2013-10-07 11:50:00,42.91,42.95,42.89,42.89,22010.34587686378,26.2864,26.3109,26.2742,26.2742,22010.3459
2013-10-07 11:55:00,42.9,42.97,42.9,42.95,30023.32893802617,26.2803,26.3232,26.2803,26.3109,30023.3289
2013-10-07 12:00:00,42.96,42.96,42.93,42.95,24546.10001014301,26.317,26.317,26.2987,26.3109,24546.1
2013-10-07 12:05:00,42.94,42.95,42.92,42.94,24343.23967948068,26.3048,26.3109,26.2925,26.3048,24343.2397
2013-10-07 12:10:00,42.93,42.93,42.91,42.93,15924.53595699361,26.2987,26.2987,26.2864,26.2987,15924.536
2013-10-07 12:15:00,42.93,42.96,42.89,42.96,42296.37894309768,26.2987,26.317,26.2742,26.317,42296.3789
2013-10-07 12:20:00,42.95,42.96,42.92,42.94,22618.926868850795,26.3109,26.317,26.2925,26.3048,22618.9269
2013-10-07 12:25:00,42.94,42.95,42.89,42.93,71913.98721979916,26.3048,26.3109,26.2742,26.2987,71913.9872
2013-10-07 12:30:00,42.92,42.92,42.86,42.87,32964.803732630084,26.2925,26.2925,26.2558,26.2619,32964.8037
2013-10-07 12:35:00,42.88,42.9,42.85,42.85,31950.50207931839,26.268,26.2803,26.2496,26.2496,31950.5021
2013-10-07 12:40:00,42.86,42.89,42.83,42.87,20184.60290090273,26.2558,26.2742,26.2374,26.2619,20184.6029
2013-10-07 12:45:00,42.88,42.88,42.85,42.88,29009.02728471448,26.268,26.268,26.2496,26.268,29009.0273
2013-10-07 12:50:00,42.89,42.91,42.86,42.88,24951.820671467696,26.2742,26.2864,26.2558,26.268,24951.8207
2013-10-07 12:55:00,42.87,42.88,42.85,42.86,32051.93224464956,26.2619,26.268,26.2496,26.2558,32051.9322
2013-10-07 13:00:00,42.86,42.9,42.86,42.89,31139.06075666904,26.2558,26.2803,26.2558,26.2742,31139.0608
2013-10-07 13:05:00,42.87,42.91,42.87,42.9,12881.630997058524,26.2619,26.2864,26.2619,26.2803,12881.631
2013-10-07 13:10:00,42.9,42.94,42.88,42.9,29211.88761537681,26.2803,26.3048,26.268,26.2803,29211.8876
2013-10-07 13:15:00,42.9,42.93,42.88,42.91,43614.97109240288,26.2803,26.2987,26.268,26.2864,43614.9711
2013-10-07 13:20:00,42.91,42.93,42.9,42.9,16837.407444974135,26.2864,26.2987,26.2803,26.2803,16837.4074
2013-10-07 13:25:00,42.9,42.91,42.85,42.88,23227.507860837813,26.2803,26.2864,26.2496,26.268,23227.5079
2013-10-07 13:30:00,42.87,42.9,42.85,42.85,17648.84876762349,26.2619,26.2803,26.2496,26.2496,17648.8488
2013-10-07 13:35:00,42.85,42.87,42.81,42.84,13591.642154376712,26.2496,26.2619,26.2251,26.2435,13591.6422
2013-10-07 13:40:00,42.83,42.92,42.82,42.92,36311.99918855868,26.2374,26.2925,26.2313,26.2925,36311.9992
2013-10-07 13:45:00,42.91,42.94,42.9,42.92,23836.08885282483,26.2864,26.3048,26.2803,26.2925,23836.0889
2013-10-07 13:50:00,42.92,42.92,42.89,42.89,24343.23967948068,26.2925,26.2925,26.2742,26.2742,24343.2397
2013-10-07 13:55:00,42.9,42.99,42.89,42.99,92200.02028603306,26.2803,26.3354,26.2742,26.3354,92200.0203
2013-10-07 14:00:00,42.98,43.03,42.98,43.01,18155.99959427934,26.3293,26.3599,26.3293,26.3477,18155.9996
2013-10-07 14:05:00,43.01,43.07,43.0,43.05,86317.07069682523,26.3477,26.3844,26.3415,26.3722,86317.0707
2013-10-07 14:10:00,43.05,43.09,43.04,43.08,34790.54670859114,26.3722,26.3967,26.366,26.3905,34790.5467
2013-10-07 14:15:00,43.07,43.08,43.02,43.08,40267.77563647429,26.3844,26.3905,26.3538,26.3905,40267.7756
2013-10-07 14:20:00,43.08,43.09,43.05,43.08,58626.63556141596,26.3905,26.3967,26.3722,26.3905,58626.6356
2013-10-07 14:25:00,43.08,43.1,43.04,43.08,31646.211583324883,26.3905,26.4028,26.366,26.3905,31646.2116
2013-10-07 14:30:00,43.08,43.08,43.04,43.06,22923.217364844302,26.3905,26.3905,26.366,26.3783,22923.2174
2013-10-07 14:35:00,43.07,43.13,43.07,43.12,25053.250836798863,26.3844,26.4212,26.3844,26.415,25053.2508
2013-10-07 14:40:00,43.12,43.16,43.1,43.11,41992.08844710417,26.415,26.4396,26.4028,26.4089,41992.0884
2013-10-07 14:45:00,43.11,43.18,43.11,43.14,39354.90414849376,26.4089,26.4518,26.4089,26.4273,39354.9041
2013-10-07 14:50:00,43.15,43.19,43.14,43.17,53250.83679886398,26.4334,26.4579,26.4273,26.4457,53250.8368
2013-10-07 14:55:00,43.18,43.22,43.17,43.2,131352.06410386448,26.4518,26.4763,26.4457,26.4641,131352.0641
2013-10-07 15:00:00,43.19,43.25,43.18,43.24,80028.40044629273,26.4579,26.4947,26.4518,26.4886,80028.4004
2013-10-07 15:05:00,43.25,43.32,43.23,43.32,77492.6463130135,26.4947,26.5376,26.4824,26.5376,77492.6463
2013-10-07 15:10:00,43.31,43.33,43.25,43.25,91490.00912871488,26.5314,26.5437,26.4947,26.4947,91490.0091
2013-10-07 15:15:00,43.25,43.28,43.25,43.26,42296.37894309768,26.4947,26.5131,26.4947,26.5008,42296.3789
2013-10-07 15:20:00,43.26,43.27,43.17,43.18,107414.5450857085,26.5008,26.5069,26.4457,26.4518,107414.5451
2013-10-07 15:25:00,43.18,43.22,43.18,43.2,101125.874835176,26.4518,26.4763,26.4518,26.4641,101125.8748
2013-10-07 15:30:00,43.2,43.23,43.19,43.22,53757.98762551983,26.4641,26.4824,26.4579,26.4763,53757.9876
2013-10-07 15:35:00,43.21,43.22,43.13,43.17,79115.5289583122,26.4702,26.4763,26.4212,26.4457,79115.529
2013-10-07 15:40:00,43.17,43.22,43.12,43.22,841667.5119180444,26.4457,26.4763,26.415,26.4763,841667.5119
2013-10-07 15:45:00,43.22,43.22,43.12,43.18,133279.23724515672,26.4763,26.4763,26.415,26.4518,133279.2372
2013-10-07 15:50:00,43.18,43.19,43.11,43.14,119079.01409879298,26.4518,26.4579,26.4089,26.4273,119079.0141
2013-10-07 15:55:00,43.13,43.13,43.05,43.06,172431.28106298813,26.4212,26.4212,26.3722,26.3783,172431.2811
2013-10-08 09:30:00,43.11,43.18,42.89,42.89,130743.48311187747,26.4089,26.4518,26.2742,26.2742,130743.4831
2013-10-08 09:35:00,42.89,42.9,42.73,42.78,38847.75332183792,26.2742,26.2803,26.1761,26.2068,38847.7533
2013-10-08 09:40:00,42.8,42.88,42.73,42.88,35906.278527234,26.219,26.268,26.1761,26.268,35906.2785
2013-10-08 09:45:00,42.89,42.98,42.69,42.7,97575.81904858504,26.2742,26.3293,26.1516,26.1578,97575.819
2013-10-08 09:50:00,42.69,42.88,42.66,42.88,49193.6301856172,26.1516,26.268,26.1333,26.268,49193.6302
2013-10-08 09:55:00,42.89,42.95,42.83,42.86,59640.93721472766,26.2742,26.3109,26.2374,26.2558,59640.9372
2013-10-08 10:00:00,42.91,42.99,42.88,42.95,97068.6682219292,26.2864,26.3354,26.268,26.3109,97068.6682
2013-10-08 10:05:00,42.95,43.0,42.9,43.0,31747.64174865605,26.3109,26.3415,26.2803,26.3415,31747.6417
2013-10-08 10:10:00,43.0,43.12,42.97,43.05,40369.20580180546,26.3415,26.415,26.3232,26.3722,40369.2058
2013-10-08 10:15:00,43.05,43.11,43.04,43.1,35399.12770057815,26.3722,26.4089,26.366,26.4028,35399.1277
2013-10-08 10:20:00,43.09,43.1,43.0,43.06,43614.97109240288,26.3967,26.4028,26.3415,26.3783,43614.9711
2013-10-08 10:25:00,43.05,43.13,43.04,43.1,24546.10001014301,26.3722,26.4212,26.366,26.4028,24546.1
2013-10-08 10:30:00,43.1,43.13,43.05,43.06,36109.13885789634,26.4028,26.4212,26.3722,26.3783,36109.1389
2013-10-08 10:35:00,43.05,43.08,42.92,42.92,69885.38391317578,26.3722,26.3905,26.2925,26.2925,69885.3839
2013-10-08 10:40:00,42.92,42.96,42.88,42.92,24444.669844811848,26.2925,26.317,26.268,26.2925,24444.6698
2013-10-08 10:45:00,42.93,42.95,42.79,42.84,46759.30621766914,26.2987,26.3109,26.2129,26.2435,46759.3062
2013-10-08 10:50:00,42.84,42.88,42.76,42.78,44730.702911045744,26.2435,26.268,26.1945,26.2068,44730.7029
2013-10-08 10:55:00,42.78,42.8,42.69,42.74,58220.91490009129,26.2068,26.219,26.1516,26.1823,58220.9149
2013-10-08 11:00:00,42.75,42.76,42.67,42.67,46657.87605233797,26.1884,26.1945,26.1394,26.1394,46657.8761
2013-10-08 11:05:00,42.68,42.75,42.67,42.75,63190.9930013186,26.1455,26.1884,26.1394,26.1884,63190.993
2013-10-08 11:10:00,42.75,42.77,42.74,42.75,23531.79835683132,26.1884,26.2006,26.1823,26.1884,23531.7984
2013-10-08 11:15:00,42.75,42.83,42.73,42.8,53453.69712952632,26.1884,26.2374,26.1761,26.219,53453.6971
2013-10-08 11:20:00,42.81,42.86,42.8,42.86,37833.45166852622,26.2251,26.2558,26.219,26.2558,37833.4517
2013-10-08 11:25:00,42.87,42.9,42.84,42.89,24241.809514149507,26.2619,26.2803,26.2435,26.2742,24241.8095
2013-10-08 11:30:00,42.89,42.9,42.73,42.73,36210.56902322751,26.2742,26.2803,26.1761,26.1761,36210.569
2013-10-08 11:35:00,42.73,42.75,42.69,42.7,37123.44051120804,26.1761,26.1884,26.1516,26.1578,37123.4405
2013-10-08 11:40:00,42.71,42.75,42.68,42.74,80535.55127294858,26.1639,26.1884,26.1455,26.1823,80535.5513
2013-10-08 11:45:00,42.72,42.72,42.65,42.69,40572.06613246779,26.17,26.17,26.1271,26.1516,40572.0661
2013-10-08 11:50:00,42.69,42.74,42.69,42.72,19880.31240490922,26.1516,26.1823,26.1516,26.17,19880.3124
2013-10-08 11:55:00,42.7,42.78,42.68,42.78,24444.669844811848,26.1578,26.2068,26.1455,26.2068,24444.6698
2013-10-08 12:00:00,42.79,42.8,42.69,42.73,31544.781417993712,26.2129,26.219,26.1516,26.1761,31544.7814
2013-10-08 12:05:00,42.73,42.73,42.65,42.73,34790.54670859114,26.1761,26.1761,26.1271,26.1761,34790.5467
2013-10-08 12:10:00,42.72,42.79,42.69,42.79,51932.24464955878,26.17,26.2129,26.1516,26.2129,51932.2446
2013-10-08 12:15:00,42.79,42.79,42.73,42.75,39354.90414849376,26.2129,26.2129,26.1761,26.1884,39354.9041
2013-10-08 12:20:00,42.76,42.77,42.73,42.76,71711.12688913682,26.1945,26.2006,26.1761,26.1945,71711.1269
2013-10-08 12:25:00,42.75,42.81,42.75,42.78,82361.29424890963,26.1884,26.2251,26.1884,26.2068,82361.2942
2013-10-08 12:30:00,42.78,42.82,42.75,42.77,124860.53352266963,26.2068,26.2313,26.1884,26.2006,124860.5335
2013-10-08 12:35:00,42.76,42.78,42.71,42.72,44527.8425803834,26.1945,26.2068,26.1639,26.17,44527.8426
2013-10-08 12:40:00,42.71,42.73,42.66,42.73,25966.12232477939,26.1639,26.1761,26.1333,26.1761,25966.1223
2013-10-08 12:45:00,42.72,42.8,42.71,42.78,69175.37275585759,26.17,26.219,26.1639,26.2068,69175.3728
2013-10-08 12:50:00,42.77,42.81,42.76,42.76,62785.27233999391,26.2006,26.2251,26.1945,26.1945,62785.2723
2013-10-08 12:55:00,42.76,42.8,42.75,42.78,66639.61862257836,26.1945,26.219,26.1884,26.2068,66639.6186
2013-10-08 13:00:00,42.78,42.91,42.78,42.88,101633.02566183182,26.2068,26.2864,26.2068,26.268,101633.0257
2013-10-08 13:05:00,42.89,42.89,42.81,42.81,61568.11035601988,26.2742,26.2742,26.2251,26.2251,61568.1104
2013-10-08 13:10:00,42.8,42.87,42.78,42.79,96561.51739527336,26.219,26.2619,26.2068,26.2129,96561.5174
2013-10-08 13:15:00,42.79,42.8,42.74,42.8,42194.948777766505,26.2129,26.219,26.1823,26.219,42194.9488
2013-10-08 13:20:00,42.8,42.83,42.77,42.82,40470.63596713663,26.219,26.2374,26.2006,26.2313,40470.636
2013-10-08 13:25:00,42.82,42.83,42.78,42.82,38442.03266051324,26.2313,26.2374,26.2068,26.2313,38442.0327
2013-10-08 13:30:00,42.83,42.85,42.76,42.79,40166.34547114312,26.2374,26.2496,26.1945,26.2129,40166.3455
2013-10-08 13:35:00,42.79,42.81,42.76,42.76,36616.28968455218,26.2129,26.2251,26.1945,26.1945,36616.2897
2013-10-08 13:40:00,42.76,42.77,42.71,42.74,42194.948777766505,26.1945,26.2006,26.1639,26.1823,42194.9488
2013-10-08 13:45:00,42.73,42.75,42.7,42.72,92504.31078202656,26.1761,26.1884,26.1578,26.17,92504.3108
2013-10-08 13:50:00,42.72,42.73,42.64,42.65,44122.12191905873,26.17,26.1761,26.121,26.1271,44122.1219
2013-10-08 13:55:00,42.66,42.75,42.66,42.68,44527.8425803834,26.1333,26.1884,26.1333,26.1455,44527.8426
2013-10-08 14:00:00,42.68,42.75,42.65,42.75,82361.29424890963,26.1455,26.1884,26.1271,26.1884,82361.2942
2013-10-08 14:05:00,42.75,42.79,42.72,42.75,104067.3496297799,26.1884,26.2129,26.17,26.1884,104067.3496
2013-10-08 14:10:00,42.75,42.77,42.7,42.72,78912.66862764987,26.1884,26.2006,26.1578,26.17,78912.6686
2013-10-08 14:15:00,42.72,42.78,42.69,42.73,90272.84714474084,26.17,26.2068,26.1516,26.1761,90272.8471
2013-10-08 14:20:00,42.73,42.76,42.66,42.73,95750.076072624,26.1761,26.1945,26.1333,26.1761,95750.0761
2013-10-08 14:25:00,42.73,42.76,42.7,42.75,47266.45704432498,26.1761,26.1945,26.1578,26.1884,47266.457
2013-10-08 14:30:00,42.74,42.78,42.67,42.69,57308.04341211076,26.1823,26.2068,26.1394,26.1516,57308.0434
2013-10-08 14:35:00,42.7,42.72,42.66,42.67,829090.1714169794,26.1578,26.17,26.1333,26.1394,829090.1714
2013-10-08 14:40:00,42.67,42.68,42.6,42.67,74551.17151840958,26.1394,26.1455,26.0965,26.1394,74551.1715
2013-10-08 14:45:00,42.66,42.68,42.62,42.65,43107.82026574703,26.1333,26.1455,26.1088,26.1271,43107.8203
2013-10-08 14:50:00,42.64,42.68,42.63,42.66,53149.40663353281,26.121,26.1455,26.1149,26.1333,53149.4066
2013-10-08 14:55:00,42.66,42.71,42.64,42.7,71001.11573181865,26.1333,26.1639,26.121,26.1578,71001.1157
2013-10-08 15:00:00,42.69,42.75,42.68,42.68,49802.21117760422,26.1516,26.1884,26.1455,26.1455,49802.2112
2013-10-08 15:05:00,42.68,42.7,42.66,42.66,56800.89258545492,26.1455,26.1578,26.1333,26.1333,56800.8926
2013-10-08 15:10:00,42.66,42.68,42.64,42.64,41789.22811644183,26.1333,26.1455,26.121,26.121,41789.2281
2013-10-08 15:15:00,42.65,42.67,42.62,42.62,80231.26077695507,26.1271,26.1394,26.1088,26.1088,80231.2608
2013-10-08 15:20:00,42.62,42.73,42.6,42.71,77594.07647834466,26.1088,26.1761,26.0965,26.1639,77594.0765
2013-10-08 15:25:00,42.71,42.79,42.71,42.78,51425.09382290293,26.1639,26.2129,26.1639,26.2068,51425.0938
2013-10-08 15:30:00,42.78,42.82,42.76,42.8,101024.44466984482,26.2068,26.2313,26.1945,26.219,101024.4447
2013-10-08 15:35:00,42.8,42.81,42.72,42.72,95445.78557663049,26.219,26.2251,26.17,26.17,95445.7856
2013-10-08 15:40:00,42.72,42.73,42.68,42.69,130439.19261588396,26.17,26.1761,26.1455,26.1516,130439.1926
2013-10-08 15:45:00,42.68,42.69,42.63,42.65,165635.45998579977,26.1455,26.1516,26.1149,26.1271,165635.46
2013-10-08 15:50:00,42.64,42.67,42.58,42.59,140683.63931433207,26.121,26.1394,26.0842,26.0904,140683.6393
2013-10-08 15:55:00,42.59,42.6,42.51,42.55,313622.07120397605,26.0904,26.0965,26.0414,26.0659,313622.0712
2013-10-09 09:30:00,42.6,42.67,42.53,42.53,67958.21077188356,26.0965,26.1394,26.0536,26.0536,67958.2108
2013-10-09 09:35:00,42.51,42.61,42.47,42.54,21604.6252155391,26.0414,26.1026,26.0169,26.0597,21604.6252
2013-10-09 09:40:00,42.55,42.57,42.45,42.49,32660.513236636576,26.0659,26.0781,26.0046,26.0291,32660.5132
2013-10-09 09:45:00,42.49,42.57,42.44,42.54,55685.16076681205,26.0291,26.0781,25.9985,26.0597,55685.1608
2013-10-09 09:50:00,42.54,42.57,42.48,42.55,80332.69094228624,26.0597,26.0781,26.023,26.0659,80332.6909
2013-10-09 09:55:00,42.55,42.58,42.54,42.57,39557.7644791561,26.0659,26.0842,26.0597,26.0781,39557.7645
2013-10-09 10:00:00,42.57,42.58,42.54,42.55,40774.92646313013,26.0781,26.0842,26.0597,26.0659,40774.9265
2013-10-09 10:05:00,42.54,42.6,42.49,42.55,74246.88102241607,26.0597,26.0965,26.0291,26.0659,74246.881
2013-10-09 10:10:00,42.55,42.58,42.46,42.54,46150.72522568212,26.0659,26.0842,26.0107,26.0597,46150.7252
2013-10-09 10:15:00,42.53,42.58,42.5,42.57,58626.63556141596,26.0536,26.0842,26.0352,26.0781,58626.6356
2013-10-09 10:20:00,42.56,42.59,42.5,42.59,68769.65209453291,26.072,26.0904,26.0352,26.0904,68769.6521
2013-10-09 10:25:00,42.59,42.63,42.58,42.62,46556.4458870068,26.0904,26.1149,26.0842,26.1088,46556.4459
2013-10-09 10:30:00,42.62,42.65,42.6,42.6,25763.26199411705,26.1088,26.1271,26.0965,26.0965,25763.262
2013-10-09 10:35:00,42.61,42.65,42.58,42.65,24546.10001014301,26.1026,26.1271,26.0842,26.1271,24546.1
2013-10-09 10:40:00,42.65,42.65,42.56,42.58,36210.56902322751,26.1271,26.1271,26.072,26.0842,36210.569
2013-10-09 10:45:00,42.57,42.57,42.45,42.46,59438.07688406532,26.0781,26.0781,26.0046,26.0107,59438.0769
2013-10-09 10:50:00,42.46,42.47,42.32,42.38,94127.19342732528,26.0107,26.0169,25.925,25.9617,94127.1934
2013-10-09 10:55:00,42.38,42.4,42.33,42.37,48990.76985495487,25.9617,25.974,25.9311,25.9556,48990.7699
2013-10-09 11:00:00,42.37,42.52,42.37,42.51,19677.45207424688,25.9556,26.0475,25.9556,26.0414,19677.4521
2013-10-09 11:05:00,42.5,42.52,42.39,42.4,27284.714474084594,26.0352,26.0475,25.9679,25.974,27284.7145
2013-10-09 11:10:00,42.39,42.4,42.34,42.38,53757.98762551983,25.9679,25.974,25.9372,25.9617,53757.9876
2013-10-09 11:15:00,42.38,42.42,42.34,42.4,18967.440916928696,25.9617,25.9862,25.9372,25.974,18967.4409
2013-10-09 11:20:00,42.4,42.41,42.35,42.38,36109.13885789634,25.974,25.9801,25.9433,25.9617,36109.1389
2013-10-09 11:25:00,42.38,42.46,42.38,42.39,28603.306623389795,25.9617,26.0107,25.9617,25.9679,28603.3066
2013-10-09 11:30:00,42.4,42.42,42.34,42.35,27589.004970078106,25.974,25.9862,25.9372,25.9433,27589.005
2013-10-09 11:35:00,42.34,42.38,42.31,42.37,23430.36819150015,25.9372,25.9617,25.9188,25.9556,23430.3682
2013-10-09 11:40:00,42.36,42.45,42.36,42.4,25458.97149812354,25.9495,26.0046,25.9495,25.974,25458.9715
2013-10-09 11:45:00,42.41,42.48,42.41,42.47,18257.42975961051,25.9801,26.023,25.9801,26.0169,18257.4298
2013-10-09 11:50:00,42.46,42.47,42.4,42.42,17953.139263617,26.0107,26.0169,25.974,25.9862,17953.1393
2013-10-09 11:55:00,42.44,42.5,42.43,42.5,14605.943807688407,25.9985,26.0352,25.9924,26.0352,14605.9438
2013-10-09 12:00:00,42.5,42.55,42.47,42.47,14605.943807688407,26.0352,26.0659,26.0169,26.0169,14605.9438
2013-10-09 12:05:00,42.47,42.51,42.43,42.48,17953.139263617,26.0169,26.0414,25.9924,26.023,17953.1393
2013-10-09 12:10:00,42.48,42.51,42.45,42.5,12881.630997058524,26.023,26.0414,26.0046,26.0352,12881.631
2013-10-09 12:15:00,42.5,42.55,42.49,42.49,16837.407444974135,26.0352,26.0659,26.0291,26.0291,16837.4074
2013-10-09 12:20:00,42.5,42.53,42.46,42.46,17953.139263617,26.0352,26.0536,26.0107,26.0107,17953.1393
2013-10-09 12:25:00,42.47,42.5,42.42,42.44,16837.407444974135,26.0169,26.0352,25.9862,25.9985,16837.4074
2013-10-09 12:30:00,42.44,42.5,42.44,42.49,15113.094634344254,25.9985,26.0352,25.9985,26.0291,15113.0946
2013-10-09 12:35:00,42.5,42.54,42.48,42.54,33573.3847246171,26.0352,26.0597,26.023,26.0597,33573.3847
2013-10-09 12:40:00,42.54,42.56,42.5,42.51,18257.42975961051,26.0597,26.072,26.0352,26.0414,18257.4298
2013-10-09 12:45:00,42.5,42.51,42.4,42.44,15721.67562633127,26.0352,26.0414,25.974,25.9985,15721.6756
2013-10-09 12:50:00,42.44,42.51,42.42,42.47,24343.23967948068,25.9985,26.0414,25.9862,26.0169,24343.2397
2013-10-09 12:55:00,42.46,42.47,42.41,42.43,13084.491327720863,26.0107,26.0169,25.9801,25.9924,13084.4913
2013-10-09 13:00:00,42.43,42.48,42.43,42.45,25661.83182878588,25.9924,26.023,25.9924,26.0046,25661.8318
2013-10-09 13:05:00,42.45,42.49,42.44,42.49,28400.44629272745,26.0046,26.0291,25.9985,26.0291,28400.4463
2013-10-09 13:10:00,42.48,42.51,42.47,42.51,24241.809514149507,26.023,26.0414,26.0169,26.0414,24241.8095
2013-10-09 13:15:00,42.51,42.64,42.51,42.64,34790.54670859114,26.0414,26.121,26.0414,26.121,34790.5467
2013-10-09 13:20:00,42.64,42.75,42.62,42.75,36920.580180545694,26.121,26.1884,26.1088,26.1884,36920.5802
2013-10-09 13:25:00,42.74,42.85,42.74,42.82,49396.49051627954,26.1823,26.2496,26.1823,26.2313,49396.4905
2013-10-09 13:30:00,42.82,42.88,42.75,42.75,31341.92108733137,26.2313,26.268,26.1884,26.1884,31341.9211
2013-10-09 13:35:00,42.74,42.79,42.73,42.75,17547.41860229232,26.1823,26.2129,26.1761,26.1884,17547.4186
2013-10-09 13:40:00,42.75,42.84,42.75,42.78,21198.904554214423,26.1884,26.2435,26.1884,26.2068,21198.9046
2013-10-09 13:45:00,42.77,42.86,42.75,42.77,20387.463231565067,26.2006,26.2558,26.1884,26.2006,20387.4632
2013-10-09 13:50:00,42.76,42.82,42.75,42.8,23734.658687493666,26.1945,26.2313,26.1884,26.219,23734.6587
2013-10-09 13:55:00,42.8,42.82,42.75,42.78,15113.094634344254,26.219,26.2313,26.1884,26.2068,15113.0946
2013-10-09 14:00:00,42.78,42.85,42.72,42.83,67146.7694492342,26.2068,26.2496,26.17,26.2374,67146.7694
2013-10-09 14:05:00,42.83,42.86,42.78,42.83,24647.530175474185,26.2374,26.2558,26.2068,26.2374,24647.5302
2013-10-09 14:10:00,42.83,42.83,42.7,42.7,28704.73678872097,26.2374,26.2374,26.1578,26.1578,28704.7368
2013-10-09 14:15:00,42.71,42.73,42.65,42.66,25256.111167461204,26.1639,26.1761,26.1271,26.1333,25256.1112
2013-10-09 14:20:00,42.66,42.75,42.64,42.67,39557.7644791561,26.1333,26.1884,26.121,26.1394,39557.7645
2013-10-09 14:25:00,42.68,42.74,42.65,42.74,27081.854143422253,26.1455,26.1823,26.1271,26.1823,27081.8541
2013-10-09 14:30:00,42.73,42.82,42.71,42.78,27791.86530074044,26.1761,26.2313,26.1639,26.2068,27791.8653
2013-10-09 14:35:00,42.79,42.81,42.71,42.72,33167.664063292425,26.2129,26.2251,26.1639,26.17,33167.6641
2013-10-09 14:40:00,42.73,42.75,42.7,42.73,23328.938026168984,26.1761,26.1884,26.1578,26.1761,23328.938
2013-10-09 14:45:00,42.73,42.73,42.68,42.71,20590.323562227408,26.1761,26.1761,26.1455,26.1639,20590.3236
2013-10-09 14:50:00,42.71,42.76,42.68,42.68,26371.842986104068,26.1639,26.1945,26.1455,26.1455,26371.843
2013-10-09 14:55:00,42.68,42.77,42.66,42.76,30327.61943401968,26.1455,26.2006,26.1333,26.1945,30327.6194
2013-10-09 15:00:00,42.77,42.77,42.72,42.75,23328.938026168984,26.2006,26.2006,26.17,26.1884,23328.938
2013-10-09 15:05:00,42.76,42.77,42.7,42.75,35906.278527234,26.1945,26.2006,26.1578,26.1884,35906.2785
2013-10-09 15:10:00,42.75,42.76,42.68,42.69,21300.3347195456,26.1884,26.1945,26.1455,26.1516,21300.3347
2013-10-09 15:15:00,42.69,42.72,42.69,42.7,21604.6252155391,26.1516,26.17,26.1516,26.1578,21604.6252
2013-10-09 15:20:00,42.7,42.73,42.66,42.71,26980.423978091083,26.1578,26.1761,26.1333,26.1639,26980.424
2013-10-09 15:25:00,42.71,42.75,42.69,42.71,35500.55786590932,26.1639,26.1884,26.1516,26.1639,35500.5579
2013-10-09 15:30:00,42.72,42.78,42.72,42.74,43817.83142306522,26.17,26.2068,26.17,26.1823,43817.8314
2013-10-09 15:35:00,42.74,42.76,42.68,42.69,51120.80332690942,26.1823,26.1945,26.1455,26.1516,51120.8033
2013-10-09 15:40:00,42.69,42.7,42.65,42.66,78304.08763566284,26.1516,26.1578,26.1271,26.1333,78304.0876
2013-10-09 15:45:00,42.66,42.66,42.53,42.56,134902.11989045542,26.1333,26.1333,26.0536,26.072,134902.1199
2013-10-09 15:50:00,42.56,42.65,42.53,42.58,163708.28684450756,26.072,26.1271,26.0536,26.0842,163708.2868
2013-10-09 15:55:00,42.58,42.63,42.56,42.56,155391.01328735167,26.0842,26.1149,26.072,26.072,155391.0133
2013-10-10 09:30:00,43.34,43.46,43.29,43.4,144030.83477026067,26.5498,26.6233,26.5192,26.5866,144030.8348
2013-10-10 09:35:00,43.4,43.42,43.23,43.27,67451.05994522771,26.5866,26.5988,26.4824,26.5069,67451.0599
2013-10-10 09:40:00,43.28,43.29,43.15,43.17,127802.00831727356,26.5131,26.5192,26.4334,26.4457,127802.0083
2013-10-10 09:45:00,43.16,43.17,43.1,43.12,40267.77563647429,26.4396,26.4457,26.4028,26.415,40267.7756
2013-10-10 09:50:00,43.13,43.13,42.98,43.02,57612.33390810427,26.4212,26.4212,26.3293,26.3538,57612.3339
2013-10-10 09:55:00,43.02,43.06,42.99,43.0,39456.33431382493,26.3538,26.3783,26.3354,26.3415,39456.3343
2013-10-10 10:00:00,43.0,43.01,42.91,42.98,107820.26574703316,26.3415,26.3477,26.2864,26.3293,107820.2657
2013-10-10 10:05:00,42.98,43.0,42.89,42.9,61060.95952936403,26.3293,26.3415,26.2742,26.2803,61060.9595
2013-10-10 10:10:00,42.91,42.95,42.89,42.93,78506.94796632518,26.2864,26.3109,26.2742,26.2987,78506.948
2013-10-10 10:15:00,42.94,42.96,42.84,42.89,95547.21574196166,26.3048,26.317,26.2435,26.2742,95547.2157
2013-10-10 10:20:00,42.87,42.93,42.87,42.92,50917.94299624708,26.2619,26.2987,26.2619,26.2925,50917.943
2013-10-10 10:25:00,42.93,42.97,42.89,42.97,93924.33309666294,26.2987,26.3232,26.2742,26.3232,93924.3331
2013-10-10 10:30:00,42.97,43.0,42.93,42.97,75058.32234506542,26.3232,26.3415,26.2987,26.3232,75058.3223
2013-10-10 10:35:00,42.98,43.09,42.98,43.05,54366.56861750685,26.3293,26.3967,26.3293,26.3722,54366.5686
2013-10-10 10:40:00,43.06,43.14,43.06,43.12,63190.9930013186,26.3783,26.4273,26.3783,26.415,63190.993
2013-10-10 10:45:00,43.12,43.17,43.11,43.11,29921.898772695,26.415,26.4457,26.4089,26.4089,29921.8988
2013-10-10 10:50:00,43.12,43.2,43.06,43.07,40977.78679379248,26.415,26.4641,26.3783,26.3844,40977.7868
2013-10-10 10:55:00,43.07,43.1,43.05,43.09,44730.702911045744,26.3844,26.4028,26.3722,26.3967,44730.7029
2013-10-10 11:00:00,43.09,43.1,43.05,43.1,47976.46820164317,26.3967,26.4028,26.3722,26.4028,47976.4682
2013-10-10 11:05:00,43.11,43.13,43.06,43.09,37326.300841870376,26.4089,26.4212,26.3783,26.3967,37326.3008
2013-10-10 11:10:00,43.08,43.18,43.07,43.18,33573.3847246171,26.3905,26.4518,26.3844,26.4518,33573.3847
2013-10-10 11:15:00,43.18,43.19,43.14,43.15,38949.18348716908,26.4518,26.4579,26.4273,26.4334,38949.1835
2013-10-10 11:20:00,43.15,43.17,43.1,43.11,59843.79754539,26.4334,26.4457,26.4028,26.4089,59843.7975
2013-10-10 11:25:00,43.1,43.13,43.04,43.09,82564.15457957197,26.4028,26.4212,26.366,26.3967,82564.1546
2013-10-10 11:30:00,43.09,43.13,43.08,43.12,76376.91449437062,26.3967,26.4212,26.3905,26.415,76376.9145
2013-10-10 11:35:00,43.11,43.14,43.09,43.12,63698.14382797444,26.4089,26.4273,26.3967,26.415,63698.1438
2013-10-10 11:40:00,43.11,43.13,43.09,43.13,24546.10001014301,26.4089,26.4212,26.3967,26.4212,24546.1
2013-10-10 11:45:00,43.13,43.13,43.09,43.11,17750.27893295466,26.4212,26.4212,26.3967,26.4089,17750.2789
2013-10-10 11:50:00,43.12,43.13,43.1,43.13,18764.580586266355,26.415,26.4212,26.4028,26.4212,18764.5806
2013-10-10 11:55:00,43.13,43.13,43.11,43.13,51932.24464955878,26.4212,26.4212,26.4089,26.4212,51932.2446
2013-10-10 12:00:00,43.13,43.14,43.12,43.12,52540.825641545794,26.4212,26.4273,26.415,26.415,52540.8256
2013-10-10 12:05:00,43.13,43.15,43.11,43.13,81042.70209960442,26.4212,26.4334,26.4089,26.4212,81042.7021
2013-10-10 12:10:00,43.13,43.13,43.09,43.12,12983.061162389697,26.4212,26.4212,26.3967,26.415,12983.0612
2013-10-10 12:15:00,43.13,43.14,43.11,43.14,10447.307029110458,26.4212,26.4273,26.4089,26.4273,10447.307
2013-10-10 12:20:00,43.13,43.13,43.09,43.11,7302.971903844204,26.4212,26.4212,26.3967,26.4089,7302.9719
2013-10-10 12:25:00,43.11,43.16,43.1,43.1,16735.977279642964,26.4089,26.4396,26.4028,26.4028,16735.9773
2013-10-10 12:30:00,43.1,43.15,43.09,43.15,18764.580586266355,26.4028,26.4334,26.3967,26.4334,18764.5806
2013-10-10 12:35:00,43.15,43.23,43.15,43.21,45339.28390303276,26.4334,26.4824,26.4334,26.4702,45339.2839
2013-10-10 12:40:00,43.22,43.26,43.22,43.25,7302.971903844204,26.4763,26.5008,26.4763,26.4947,7302.9719
2013-10-10 12:45:00,43.26,43.27,43.24,43.25,9534.435541129931,26.5008,26.5069,26.4886,26.4947,9534.4355
2013-10-10 12:50:00,43.25,43.29,43.24,43.27,90678.56780606552,26.4947,26.5192,26.4886,26.5069,90678.5678
2013-10-10 12:55:00,43.28,43.3,43.27,43.3,217161.98397403388,26.5131,26.5253,26.5069,26.5253,217161.984
2013-10-10 13:00:00,43.29,43.29,43.23,43.23,40470.63596713663,26.5192,26.5192,26.4824,26.4824,40470.636
2013-10-10 13:05:00,43.24,43.25,43.21,43.22,12881.630997058524,26.4886,26.4947,26.4702,26.4763,12881.631
2013-10-10 13:10:00,43.22,43.25,43.19,43.25,40064.91530581195,26.4763,26.4947,26.4579,26.4947,40064.9153
2013-10-10 13:15:00,43.25,43.25,43.23,43.25,13490.21198904554,26.4947,26.4947,26.4824,26.4947,13490.212
2013-10-10 13:20:00,43.24,43.25,43.23,43.23,14098.79298103256,26.4886,26.4947,26.4824,26.4824,14098.793
2013-10-10 13:25:00,43.23,43.24,43.2,43.2,31240.490922000205,26.4824,26.4886,26.4641,26.4641,31240.4909
2013-10-10 13:30:00,43.2,43.2,43.13,43.14,49802.21117760422,26.4641,26.4641,26.4212,26.4273,49802.2112
2013-10-10 13:35:00,43.14,43.14,43.09,43.14,14605.943807688407,26.4273,26.4273,26.3967,26.4273,14605.9438
2013-10-10 13:40:00,43.14,43.17,43.13,43.16,38949.18348716908,26.4273,26.4457,26.4212,26.4396,38949.1835
2013-10-10 13:45:00,43.17,43.2,43.17,43.19,16127.396287655947,26.4457,26.4641,26.4457,26.4579,16127.3963
2013-10-10 13:50:00,43.19,43.2,43.18,43.2,21604.6252155391,26.4579,26.4641,26.4518,26.4641,21604.6252
2013-10-10 13:55:00,43.2,43.2,43.14,43.18,36413.42935388985,26.4641,26.4641,26.4273,26.4518,36413.4294
2013-10-10 14:00:00,43.18,43.18,43.15,43.16,16330.256618318288,26.4518,26.4518,26.4334,26.4396,16330.2566
2013-10-10 14:05:00,43.16,43.18,43.13,43.15,28603.306623389795,26.4396,26.4518,26.4212,26.4334,28603.3066
2013-10-10 14:10:00,43.15,43.15,43.11,43.11,61669.54052135105,26.4334,26.4334,26.4089,26.4089,61669.5405
2013-10-10 14:15:00,43.12,43.13,43.09,43.1,20894.614058220915,26.415,26.4212,26.3967,26.4028,20894.6141
2013-10-10 14:20:00,43.11,43.14,43.1,43.1,52642.255806876965,26.4089,26.4273,26.4028,26.4028,52642.2558
2013-10-10 14:25:00,43.11,43.14,43.1,43.11,18054.56942894817,26.4089,26.4273,26.4028,26.4089,18054.5694
2013-10-10 14:30:00,43.11,43.17,43.1,43.17,79216.95912364338,26.4089,26.4457,26.4028,26.4457,79216.9591
2013-10-10 14:35:00,43.17,43.26,43.17,43.23,59843.79754539,26.4457,26.5008,26.4457,26.4824,59843.7975
2013-10-10 14:40:00,43.23,43.3,43.22,43.3,38847.75332183792,26.4824,26.5253,26.4763,26.5253,38847.7533
2013-10-10 14:45:00,43.3,43.38,43.3,43.38,41789.22811644183,26.5253,26.5743,26.5253,26.5743,41789.2281
2013-10-10 14:50:00,43.37,43.38,43.35,43.38,19981.74257024039,26.5682,26.5743,26.5559,26.5743,19981.7426
2013-10-10 14:55:00,43.37,43.39,43.35,43.39,38644.89299117558,26.5682,26.5804,26.5559,26.5804,38644.893
2013-10-10 15:00:00,43.39,43.5,43.39,43.5,48179.32853230551,26.5804,26.6478,26.5804,26.6478,48179.3285
2013-10-10 15:05:00,43.5,43.55,43.47,43.54,65726.74713459783,26.6478,26.6785,26.6295,26.6723,65726.7471
2013-10-10 15:10:00,43.54,43.7,43.53,43.69,112688.9136829293,26.6723,26.7704,26.6662,26.7642,112688.9137
2013-10-10 15:15:00,43.69,43.72,43.62,43.63,60148.08804138351,26.7642,26.7826,26.7213,26.7275,60148.088
2013-10-10 15:20:00,43.64,43.65,43.57,43.61,32153.362409980728,26.7336,26.7397,26.6907,26.7152,32153.3624
2013-10-10 15:25:00,43.61,43.63,43.57,43.58,32660.513236636576,26.7152,26.7275,26.6907,26.6968,32660.5132
2013-10-10 15:30:00,43.59,43.62,43.54,43.54,30023.32893802617,26.703,26.7213,26.6723,26.6723,30023.3289
2013-10-10 15:35:00,43.54,43.59,43.54,43.58,183892.8897454103,26.6723,26.703,26.6723,26.6968,183892.8897
2013-10-10 15:40:00,43.57,43.61,43.57,43.6,109443.14839233187,26.6907,26.7152,26.6907,26.7091,109443.1484
2013-10-10 15:45:00,43.6,43.6,43.53,43.55,178415.66081752712,26.7091,26.7091,26.6662,26.6785,178415.6608
2013-10-10 15:50:00,43.54,43.55,43.49,43.53,158738.20874328027,26.6723,26.6785,26.6417,26.6662,158738.2087
2013-10-10 15:55:00,43.53,43.65,43.51,43.65,256618.3182878588,26.6662,26.7397,26.654,26.7397,256618.3183
2013-10-11 09:30:00,43.59,43.6,43.28,43.29,71203.97606248099,26.703,26.7091,26.5131,26.5192,71203.9761
2013-10-11 09:35:00,43.3,43.68,43.29,43.62,96155.79673394868,26.5253,26.7581,26.5192,26.7213,96155.7967
2013-10-11 09:40:00,43.63,43.64,43.55,43.62,71001.11573181865,26.7275,26.7336,26.6785,26.7213,71001.1157
2013-10-11 09:45:00,43.63,43.69,43.61,43.67,78202.65747033167,26.7275,26.7642,26.7152,26.752,78202.6575
2013-10-11 09:50:00,43.67,43.69,43.64,43.65,46252.155391013286,26.752,26.7642,26.7336,26.7397,46252.1554
2013-10-11 09:55:00,43.66,43.82,43.66,43.81,75362.61284105893,26.7458,26.8439,26.7458,26.8377,75362.6128
2013-10-11 10:00:00,43.83,43.89,43.81,43.84,142407.95212496197,26.85,26.8867,26.8377,26.8561,142407.9521
2013-10-11 10:05:00,43.85,43.89,43.75,43.76,101734.455827163,26.8622,26.8867,26.801,26.8071,101734.4558
2013-10-11 10:10:00,43.75,43.76,43.64,43.65,86114.2103661629,26.801,26.8071,26.7336,26.7397,86114.2104
2013-10-11 10:15:00,43.64,43.74,43.62,43.71,115224.66781620854,26.7336,26.7949,26.7213,26.7765,115224.6678
2013-10-11 10:20:00,43.72,43.8,43.71,43.79,71305.40622781216,26.7826,26.8316,26.7765,26.8255,71305.4062
2013-10-11 10:25:00,43.79,43.87,43.78,43.87,40774.92646313013,26.8255,26.8745,26.8194,26.8745,40774.9265
2013-10-11 10:30:00,43.87,44.01,43.87,43.94,67451.05994522771,26.8745,26.9603,26.8745,26.9174,67451.0599
2013-10-11 10:35:00,43.93,44.03,43.93,44.03,59742.36738005883,26.9112,26.9725,26.9112,26.9725,59742.3674
2013-10-11 10:40:00,44.03,44.04,43.84,43.84,100010.14301653313,26.9725,26.9786,26.8561,26.8561,100010.143
2013-10-11 10:45:00,43.83,43.88,43.83,43.87,48686.47935896136,26.85,26.8806,26.85,26.8745,48686.4794
2013-10-11 10:50:00,43.87,43.96,43.86,43.94,57105.18308144842,26.8745,26.9296,26.8684,26.9174,57105.1831
2013-10-11 10:55:00,43.95,44.03,43.95,44.03,48179.32853230551,26.9235,26.9725,26.9235,26.9725,48179.3285
2013-10-11 11:00:00,44.03,44.1,43.99,44.07,93011.46160868242,26.9725,27.0154,26.948,26.997,93011.4616
2013-10-11 11:05:00,44.08,44.1,44.07,44.08,58626.63556141596,27.0031,27.0154,26.997,27.0031,58626.6356
2013-10-11 11:10:00,44.08,44.14,44.08,44.12,60553.808702708186,27.0031,27.0399,27.0031,27.0276,60553.8087
2013-10-11 11:15:00,44.13,44.15,44.06,44.09,90475.70747540318,27.0338,27.046,26.9909,27.0093,90475.7075
2013-10-11 11:20:00,44.09,44.12,44.09,44.12,52135.10498022112,27.0093,27.0276,27.0093,27.0276,52135.105
2013-10-11 11:25:00,44.12,44.12,44.06,44.07,64002.43432396795,27.0276,27.0276,26.9909,26.997,64002.4343
2013-10-11 11:30:00,44.07,44.13,44.07,44.12,48585.04919363018,26.997,27.0338,26.997,27.0276,48585.0492
2013-10-11 11:35:00,44.12,44.22,44.12,44.19,102038.7463231565,27.0276,27.0889,27.0276,27.0705,102038.7463
2013-10-11 11:40:00,44.2,44.32,44.2,44.31,66842.47895324069,27.0766,27.1502,27.0766,27.144,66842.479
2013-10-11 11:45:00,44.31,44.32,44.29,44.32,66132.46779592251,27.144,27.1502,27.1318,27.1502,66132.4678
2013-10-11 11:50:00,44.32,44.36,44.31,44.32,76478.34465970179,27.1502,27.1747,27.144,27.1502,76478.3447
2013-10-11 11:55:00,44.32,44.36,44.32,44.36,28501.87645805863,27.1502,27.1747,27.1502,27.1747,28501.8765
2013-10-11 12:00:00,44.36,44.37,44.34,44.37,42093.518612435335,27.1747,27.1808,27.1624,27.1808,42093.5186
2013-10-11 12:05:00,44.36,44.37,44.34,44.36,36514.85951922102,27.1747,27.1808,27.1624,27.1747,36514.8595
2013-10-11 12:10:00,44.36,44.37,44.34,44.37,37427.73100720154,27.1747,27.1808,27.1624,27.1808,37427.731
2013-10-11 12:15:00,44.37,44.4,44.37,44.39,36109.13885789634,27.1808,27.1992,27.1808,27.193,36109.1389
2013-10-11 12:20:00,44.39,44.44,44.39,44.42,42803.52976975353,27.193,27.2237,27.193,27.2114,42803.5298
2013-10-11 12:25:00,44.44,44.45,44.34,44.35,45237.85373770159,27.2237,27.2298,27.1624,27.1685,45237.8537
2013-10-11 12:30:00,44.35,44.37,44.33,44.37,24546.10001014301,27.1685,27.1808,27.1563,27.1808,24546.1
2013-10-11 12:35:00,44.37,44.4,44.37,44.4,24241.809514149507,27.1808,27.1992,27.1808,27.1992,24241.8095
2013-10-11 12:40:00,44.4,44.41,44.38,44.4,35297.69753524698,27.1992,27.2053,27.1869,27.1992,35297.6975
2013-10-11 12:45:00,44.4,44.41,44.39,44.4,34790.54670859114,27.1992,27.2053,27.193,27.1992,34790.5467
2013-10-11 12:50:00,44.4,44.41,44.39,44.41,21401.764884876764,27.1992,27.2053,27.193,27.2053,21401.7649
2013-10-11 12:55:00,44.41,44.45,44.37,44.37,38949.18348716908,27.2053,27.2298,27.1808,27.1808,38949.1835
2013-10-11 13:00:00,44.38,44.38,44.33,44.35,37224.870676539205,27.1869,27.1869,27.1563,27.1685,37224.8707
2013-10-11 13:05:00,44.34,44.41,44.33,44.41,27994.72563140278,27.1624,27.2053,27.1563,27.2053,27994.7256
2013-10-11 13:10:00,44.42,44.43,44.37,44.38,32051.93224464956,27.2114,27.2175,27.1808,27.1869,32051.9322
2013-10-11 13:15:00,44.38,44.39,44.31,44.32,59235.216553402985,27.1869,27.193,27.144,27.1502,59235.2166
2013-10-11 13:20:00,44.31,44.32,44.25,44.25,30124.759103357337,27.144,27.1502,27.1073,27.1073,30124.7591
2013-10-11 13:25:00,44.26,44.29,44.26,44.29,18155.99959427934,27.1134,27.1318,27.1134,27.1318,18155.9996
2013-10-11 13:30:00,44.29,44.3,44.26,44.27,17243.128106298813,27.1318,27.1379,27.1134,27.1195,17243.1281
2013-10-11 13:35:00,44.27,44.29,44.25,44.26,28197.58596206512,27.1195,27.1318,27.1073,27.1134,28197.586
2013-10-11 13:40:00,44.25,44.26,44.21,44.21,45643.57439902627,27.1073,27.1134,27.0828,27.0828,45643.5744
2013-10-11 13:45:00,44.22,44.24,44.21,44.24,27690.435135409272,27.0889,27.1012,27.0828,27.1012,27690.4351
2013-10-11 13:50:00,44.25,44.32,44.22,44.32,45745.00456435744,27.1073,27.1502,27.0889,27.1502,45745.0046
2013-10-11 13:55:00,44.32,44.34,44.3,44.32,32356.22274064307,27.1502,27.1624,27.1379,27.1502,32356.2227
2013-10-11 14:00:00,44.31,44.31,44.27,44.3,40673.49629779896,27.144,27.144,27.1195,27.1379,40673.4963
2013-10-11 14:05:00,44.3,44.3,44.27,44.28,18257.42975961051,27.1379,27.1379,27.1195,27.1257,18257.4298
2013-10-11 14:10:00,44.29,44.29,44.27,44.28,12171.61983974034,27.1318,27.1318,27.1195,27.1257,12171.6198
2013-10-11 14:15:00,44.29,44.31,44.28,44.31,34080.53555127295,27.1318,27.144,27.1257,27.144,34080.5356
2013-10-11 14:20:00,44.32,44.33,44.29,44.29,22213.20620752612,27.1502,27.1563,27.1318,27.1318,22213.2062
2013-10-11 14:25:00,44.29,44.34,44.28,44.33,36210.56902322751,27.1318,27.1624,27.1257,27.1563,36210.569
2013-10-11 14:30:00,44.33,44.34,44.31,44.32,47976.46820164317,27.1563,27.1624,27.144,27.1502,47976.4682
2013-10-11 14:35:00,44.32,44.36,44.28,44.32,75058.32234506542,27.1502,27.1747,27.1257,27.1502,75058.3223
2013-10-11 14:40:00,44.32,44.4,44.32,44.4,52135.10498022112,27.1502,27.1992,27.1502,27.1992,52135.105
2013-10-11 14:45:00,44.4,44.41,44.38,44.41,32356.22274064307,27.1992,27.2053,27.1869,27.2053,32356.2227
2013-10-11 14:50:00,44.4,44.41,44.37,44.37,34587.6863779288,27.1992,27.2053,27.1808,27.1808,34587.6864
2013-10-11 14:55:00,44.37,44.39,44.36,44.39,77594.07647834466,27.1808,27.193,27.1747,27.193,77594.0765
2013-10-11 15:00:00,44.39,44.4,44.35,44.38,60046.65787605234,27.193,27.1992,27.1685,27.1869,60046.6579
2013-10-11 15:05:00,44.37,44.39,44.36,44.38,36210.56902322751,27.1808,27.193,27.1747,27.1869,36210.569
2013-10-11 15:10:00,44.38,44.39,44.29,44.29,64611.015315954966,27.1869,27.193,27.1318,27.1318,64611.0153
2013-10-11 15:15:00,44.3,44.3,44.25,44.26,66842.47895324069,27.1379,27.1379,27.1073,27.1134,66842.479
2013-10-11 15:20:00,44.26,44.28,44.2,44.21,55786.59093214322,27.1134,27.1257,27.0766,27.0828,55786.5909
2013-10-11 15:25:00,44.21,44.22,44.16,44.17,61568.11035601988,27.0828,27.0889,27.0521,27.0583,61568.1104
2013-10-11 15:30:00,44.17,44.28,44.17,44.24,75261.18267572776,27.0583,27.1257,27.0583,27.1012,75261.1827
2013-10-11 15:35:00,44.25,44.29,44.21,44.21,87432.8025154681,27.1073,27.1318,27.0828,27.0828,87432.8025
2013-10-11 15:40:00,44.21,44.25,44.16,44.16,106197.38310173443,27.0828,27.1073,27.0521,27.0521,106197.3831
2013-10-11 15:45:00,44.15,44.2,44.13,44.13,100415.8636778578,27.046,27.0766,27.0338,27.0338,100415.8637
2013-10-11 15:50:00,44.14,44.18,44.1,44.16,159549.6500659296,27.0399,27.0644,27.0154,27.0521,159549.6501
2013-10-11 15:55:00,44.16,44.27,44.15,44.26,225580.6876965209,27.0521,27.1195,27.046,27.1134,225580.6877
2013-10-14 09:30:00,43.86,44.01,43.77,43.94,81245.56243026676,26.8684,26.9603,26.8132,26.9174,81245.5624
2013-10-14 09:35:00,43.91,44.05,43.91,43.98,98691.55086722792,26.899,26.9848,26.899,26.9419,98691.5509
2013-10-14 09:40:00,43.98,44.19,43.97,44.12,82564.15457957197,26.9419,27.0705,26.9358,27.0276,82564.1546
2013-10-14 09:45:00,44.12,44.14,44.07,44.12,37934.88183385739,27.0276,27.0399,26.997,27.0276,37934.8818
2013-10-14 09:50:00,44.12,44.2,44.09,44.12,28197.58596206512,27.0276,27.0766,27.0093,27.0276,28197.586
2013-10-14 09:55:00,44.13,44.2,44.09,44.1,25864.69215944822,27.0338,27.0766,27.0093,27.0154,25864.6922
2013-10-14 10:00:00,44.1,44.1,43.97,43.97,28603.306623389795,27.0154,27.0154,26.9358,26.9358,28603.3066
2013-10-14 10:05:00,43.97,44.03,43.94,43.96,59133.78638807181,26.9358,26.9725,26.9174,26.9296,59133.7864
2013-10-14 10:10:00,43.96,44.0,43.87,43.99,44020.69175372756,26.9296,26.9541,26.8745,26.948,44020.6918
2013-10-14 10:15:00,43.99,44.04,43.99,44.03,18257.42975961051,26.948,26.9786,26.948,26.9725,18257.4298
2013-10-14 10:20:00,44.03,44.14,44.02,44.14,47773.60787098083,26.9725,27.0399,26.9664,27.0399,47773.6079
2013-10-14 10:25:00,44.13,44.31,44.1,44.31,120701.89674409167,27.0338,27.144,27.0154,27.144,120701.8967
2013-10-14 10:30:00,44.3,44.32,44.24,44.27,39862.05497514961,27.1379,27.1502,27.1012,27.1195,39862.055
2013-10-14 10:35:00,44.26,44.32,44.24,44.3,32051.93224464956,27.1134,27.1502,27.1012,27.1379,32051.9322
2013-10-14 10:40:00,44.29,44.34,44.26,44.34,30530.47976468201,27.1318,27.1624,27.1134,27.1624,30530.4798
2013-10-14 10:45:00,44.34,44.47,44.33,44.47,64813.87564661731,27.1624,27.242,27.1563,27.242,64813.8756
2013-10-14 10:50:00,44.47,44.5,44.39,44.4,95547.21574196166,27.242,27.2604,27.193,27.1992,95547.2157
2013-10-14 10:55:00,44.39,44.44,44.37,44.44,46759.30621766914,27.193,27.2237,27.1808,27.2237,46759.3062
2013-10-14 11:00:00,44.44,44.45,44.37,44.39,37427.73100720154,27.2237,27.2298,27.1808,27.193,37427.731
2013-10-14 11:05:00,44.39,44.4,44.36,44.37,22416.066538188457,27.193,27.1992,27.1747,27.1808,22416.0665
2013-10-14 11:10:00,44.38,44.44,44.37,44.41,28197.58596206512,27.1869,27.2237,27.1808,27.2053,28197.586
2013-10-14 11:15:00,44.42,44.43,44.4,44.42,21401.764884876764,27.2114,27.2175,27.1992,27.2114,21401.7649
2013-10-14 11:20:00,44.42,44.43,44.4,44.41,35703.41819657166,27.2114,27.2175,27.1992,27.2053,35703.4182
2013-10-14 11:25:00,44.42,44.48,44.41,44.47,40166.34547114312,27.2114,27.2482,27.2053,27.242,40166.3455
2013-10-14 11:30:00,44.47,44.5,44.45,44.46,50106.501673597726,27.242,27.2604,27.2298,27.2359,50106.5017
2013-10-14 11:35:00,44.47,44.63,44.46,44.63,85302.76904351354,27.242,27.3401,27.2359,27.3401,85302.769
2013-10-14 11:40:00,44.63,44.8,44.62,44.79,133279.23724515672,27.3401,27.4442,27.3339,27.4381,133279.2372
2013-10-14 11:45:00,44.79,44.83,44.76,44.82,54062.27812151334,27.4381,27.4626,27.4197,27.4565,54062.2781
2013-10-14 11:50:00,44.82,44.89,44.51,44.86,127091.99715995535,27.4565,27.4993,27.2666,27.481,127091.9972
2013-10-14 11:55:00,44.86,44.98,44.85,44.89,90577.13764073436,27.481,27.5545,27.4748,27.4993,90577.1376
2013-10-14 12:00:00,44.88,44.88,44.8,44.81,62278.12151333807,27.4932,27.4932,27.4442,27.4503,62278.1215
2013-10-14 12:05:00,44.81,44.82,44.66,44.66,77289.78598235115,27.4503,27.4565,27.3584,27.3584,77289.786
2013-10-14 12:10:00,44.67,44.68,44.61,44.64,89968.55664874734,27.3646,27.3707,27.3278,27.3462,89968.5566
2013-10-14 12:15:00,44.64,44.73,44.61,44.72,34486.256212597626,27.3462,27.4013,27.3278,27.3952,34486.2562
2013-10-14 12:20:00,44.74,44.74,44.65,44.66,23328.938026168984,27.4074,27.4074,27.3523,27.3584,23328.938
2013-10-14 12:25:00,44.65,44.69,44.62,44.69,26980.423978091083,27.3523,27.3768,27.3339,27.3768,26980.424
2013-10-14 12:30:00,44.68,44.71,44.65,44.69,30429.04959935085,27.3707,27.3891,27.3523,27.3768,30429.0496
2013-10-14 12:35:00,44.69,44.82,44.68,44.79,32051.93224464956,27.3768,27.4565,27.3707,27.4381,32051.9322
2013-10-14 12:40:00,44.79,44.82,44.69,44.7,39253.47398316259,27.4381,27.4565,27.3768,27.3829,39253.474
2013-10-14 12:45:00,44.7,44.71,44.64,44.71,37934.88183385739,27.3829,27.3891,27.3462,27.3891,37934.8818
2013-10-14 12:50:00,44.71,44.71,44.67,44.69,29414.74794603915,27.3891,27.3891,27.3646,27.3768,29414.7479
2013-10-14 12:55:00,44.68,44.73,44.66,44.73,37022.010345876864,27.3707,27.4013,27.3584,27.4013,37022.0103
2013-10-14 13:00:00,44.73,44.73,44.65,44.68,84389.89755553301,27.4013,27.4013,27.3523,27.3707,84389.8976
2013-10-14 13:05:00,44.69,44.75,44.69,44.74,43513.540927071714,27.3768,27.4136,27.3768,27.4074,43513.5409
2013-10-14 13:10:00,44.74,44.82,44.71,44.79,39963.48514048078,27.4074,27.4565,27.3891,27.4381,39963.4851
2013-10-14 13:15:00,44.8,44.8,44.7,44.71,57916.624404097776,27.4442,27.4442,27.3829,27.3891,57916.6244
2013-10-14 13:20:00,44.7,44.73,44.68,44.71,48787.909524292525,27.3829,27.4013,27.3707,27.3891,48787.9095
2013-10-14 13:25:00,44.71,44.73,44.7,44.72,31443.35125266254,27.3891,27.4013,27.3829,27.3952,31443.3513
2013-10-14 13:30:00,44.71,44.72,44.64,44.65,63495.2834973121,27.3891,27.3952,27.3462,27.3523,63495.2835
2013-10-14 13:35:00,44.65,44.67,44.61,44.66,36514.85951922102,27.3523,27.3646,27.3278,27.3584,36514.8595
2013-10-14 13:40:00,44.66,44.68,44.61,44.63,82665.58474490313,27.3584,27.3707,27.3278,27.3401,82665.5847
2013-10-14 13:45:00,44.64,44.66,44.57,44.6,33066.233897961254,27.3462,27.3584,27.3033,27.3217,33066.2339
2013-10-14 13:50:00,44.6,44.6,44.53,44.58,27183.284308753424,27.3217,27.3217,27.2788,27.3094,27183.2843
2013-10-14 13:55:00,44.58,44.69,44.57,44.68,12577.340501065017,27.3094,27.3768,27.3033,27.3707,12577.3405
2013-10-14 14:00:00,44.69,44.77,44.64,44.75,41687.79795111066,27.3768,27.4258,27.3462,27.4136,41687.798
2013-10-14 14:05:00,44.75,44.79,44.71,44.71,34080.53555127295,27.4136,27.4381,27.3891,27.3891,34080.5356
2013-10-14 14:10:00,44.71,44.72,44.64,44.69,32356.22274064307,27.3891,27.3952,27.3462,27.3768,32356.2227
2013-10-14 14:15:00,44.7,44.76,44.68,44.76,19373.161578253374,27.3829,27.4197,27.3707,27.4197,19373.1616
2013-10-14 14:20:00,44.76,44.78,44.69,44.71,30936.200426006693,27.4197,27.432,27.3768,27.3891,30936.2004
2013-10-14 14:25:00,44.72,44.73,44.63,44.66,57612.33390810427,27.3952,27.4013,27.3401,27.3584,57612.3339
2013-10-14 14:30:00,44.66,44.73,44.66,44.7,39152.04381783142,27.3584,27.4013,27.3584,27.3829,39152.0438
2013-10-14 14:35:00,44.71,44.75,44.7,44.73,50512.22233492241,27.3891,27.4136,27.3829,27.4013,50512.2223
2013-10-14 14:40:00,44.72,44.74,44.65,44.67,119687.59509078,27.3952,27.4074,27.3523,27.3646,119687.5951
2013-10-14 14:45:00,44.66,44.73,44.65,44.72,64306.724819961455,27.3584,27.4013,27.3523,27.3952,64306.7248
2013-10-14 14:50:00,44.73,44.73,44.66,44.66,24647.530175474185,27.4013,27.4013,27.3584,27.3584,24647.5302
2013-10-14 14:55:00,44.66,44.71,44.63,44.7,32660.513236636576,27.3584,27.3891,27.3401,27.3829,32660.5132
2013-10-14 15:00:00,44.7,44.7,44.64,44.69,47976.46820164317,27.3829,27.3829,27.3462,27.3768,47976.4682
2013-10-14 15:05:00,44.69,44.77,44.68,44.77,62988.132670656254,27.3768,27.4258,27.3707,27.4258,62988.1327
2013-10-14 15:10:00,44.76,44.77,44.65,44.68,72319.70788112385,27.4197,27.4258,27.3523,27.3707,72319.7079
2013-10-14 15:15:00,44.67,44.7,44.65,44.66,53555.12729485749,27.3646,27.3829,27.3523,27.3584,53555.1273
2013-10-14 15:20:00,44.66,44.71,44.65,44.68,66132.46779592251,27.3584,27.3891,27.3523,27.3707,66132.4678
2013-10-14 15:25:00,44.68,44.72,44.66,44.7,60249.518206714674,27.3707,27.3952,27.3584,27.3829,60249.5182
2013-10-14 15:30:00,44.7,44.77,44.68,44.74,70595.39507049396,27.3829,27.4258,27.3707,27.4074,70595.3951
2013-10-14 15:35:00,44.73,44.74,44.68,44.68,76681.20499036413,27.4013,27.4074,27.3707,27.3707,76681.205
2013-10-14 15:40:00,44.68,44.73,44.66,44.71,97677.24921391622,27.3707,27.4013,27.3584,27.3891,97677.2492
2013-10-14 15:45:00,44.7,44.7,44.59,44.59,126889.13682929304,27.3829,27.3829,27.3156,27.3156,126889.1368
2013-10-14 15:50:00,44.6,44.7,44.59,44.69,119991.88558677353,27.3217,27.3829,27.3156,27.3768,119991.8856
2013-10-14 15:55:00,44.68,44.72,44.63,44.7,266152.7538289888,27.3707,27.3952,27.3401,27.3829,266152.7538
2013-10-15 09:30:00,44.77,45.12,44.75,44.95,267674.20630895626,27.4258,27.6402,27.4136,27.5361,267674.2063
2013-10-15 09:35:00,44.95,44.97,44.73,44.88,101430.1653311695,27.5361,27.5483,27.4013,27.4932,101430.1653
2013-10-15 09:40:00,44.89,44.9,44.7,44.76,86012.78020083172,27.4993,27.5055,27.3829,27.4197,86012.7802
2013-10-15 09:45:00,44.77,44.78,44.6,44.65,114413.22649355918,27.4258,27.432,27.3217,27.3523,114413.2265
2013-10-15 09:50:00,44.64,44.74,44.57,44.59,51932.24464955878,27.3462,27.4074,27.3033,27.3156,51932.2446
2013-10-15 09:55:00,44.59,44.71,44.58,44.62,43817.83142306522,27.3156,27.3891,27.3094,27.3339,43817.8314
2013-10-15 10:00:00,44.63,44.71,44.59,44.6,38543.462825844406,27.3401,27.3891,27.3156,27.3217,38543.4628
2013-10-15 10:05:00,44.59,44.81,44.58,44.77,55279.440105487374,27.3156,27.4503,27.3094,27.4258,55279.4401
2013-10-15 10:10:00,44.75,44.76,44.63,44.68,78202.65747033167,27.4136,27.4197,27.3401,27.3707,78202.6575
2013-10-15 10:15:00,44.68,44.7,44.65,44.65,32254.79257531189,27.3707,27.3829,27.3523,27.3523,32254.7926
2013-10-15 10:20:00,44.63,44.64,44.55,44.57,29617.60827670149,27.3401,27.3462,27.2911,27.3033,29617.6083
2013-10-15 10:25:00,44.57,44.63,44.53,44.62,28501.87645805863,27.3033,27.3401,27.2788,27.3339,28501.8765
2013-10-15 10:30:00,44.62,44.67,44.53,44.54,131656.354599858,27.3339,27.3646,27.2788,27.2849,131656.3546
2013-10-15 10:35:00,44.54,44.57,44.48,44.48,33167.664063292425,27.2849,27.3033,27.2482,27.2482,33167.6641
2013-10-15 10:40:00,44.48,44.55,44.37,44.41,80535.55127294858,27.2482,27.2911,27.1808,27.2053,80535.5513
2013-10-15 10:45:00,44.41,44.44,44.4,44.41,64103.86448929912,27.2053,27.2237,27.1992,27.2053,64103.8645
2013-10-15 10:50:00,44.41,44.44,44.39,44.4,55482.30043614971,27.2053,27.2237,27.193,27.1992,55482.3004
2013-10-15 10:55:00,44.39,44.43,44.33,44.34,151232.3765087737,27.193,27.2175,27.1563,27.1624,151232.3765
2013-10-15 11:00:00,44.33,44.43,44.32,44.41,76478.34465970179,27.1563,27.2175,27.1502,27.2053,76478.3447
2013-10-15 11:05:00,44.41,44.45,44.24,44.25,66132.46779592251,27.2053,27.2298,27.1012,27.1073,66132.4678
2013-10-15 11:10:00,44.25,44.45,44.2,44.36,169388.37610305304,27.1073,27.2298,27.0766,27.1747,169388.3761
2013-10-15 11:15:00,44.35,44.36,44.23,44.32,63190.9930013186,27.1685,27.1747,27.095,27.1502,63190.993
2013-10-15 11:20:00,44.32,44.42,44.32,44.41,42397.809108428846,27.1502,27.2114,27.1502,27.2053,42397.8091
2013-10-15 11:25:00,44.4,44.48,44.4,44.41,62278.12151333807,27.1992,27.2482,27.1992,27.2053,62278.1215
2013-10-15 11:30:00,44.41,44.41,44.28,44.28,45237.85373770159,27.2053,27.2053,27.1257,27.1257,45237.8537
2013-10-15 11:35:00,44.28,44.3,44.2,44.2,34181.96571660412,27.1257,27.1379,27.0766,27.0766,34181.9657
2013-10-15 11:40:00,44.2,44.24,44.15,44.21,33370.524393954765,27.0766,27.1012,27.046,27.0828,33370.5244
2013-10-15 11:45:00,44.22,44.24,44.08,44.09,40774.92646313013,27.0889,27.1012,27.0031,27.0093,40774.9265
2013-10-15 11:50:00,44.09,44.13,44.07,44.1,51526.5239882341,27.0093,27.0338,26.997,27.0154,51526.524
2013-10-15 11:55:00,44.1,44.15,44.08,44.09,41789.22811644183,27.0154,27.046,27.0031,27.0093,41789.2281
2013-10-15 12:00:00,44.09,44.09,44.0,44.03,53250.83679886398,27.0093,27.0093,26.9541,26.9725,53250.8368
2013-10-15 12:05:00,44.03,44.03,43.86,43.92,103053.0479764682,26.9725,26.9725,26.8684,26.9051,103053.048
2013-10-15 12:10:00,43.92,44.04,43.92,44.0,27690.435135409272,26.9051,26.9786,26.9051,26.9541,27690.4351
2013-10-15 12:15:00,44.01,44.01,43.9,43.97,68769.65209453291,26.9603,26.9603,26.8929,26.9358,68769.6521
2013-10-15 12:20:00,43.98,44.0,43.96,43.99,29110.457450045644,26.9419,26.9541,26.9296,26.948,29110.4575
2013-10-15 12:25:00,43.99,44.0,43.96,43.96,51830.81448422761,26.948,26.9541,26.9296,26.9296,51830.8145
2013-10-15 12:30:00,43.96,44.04,43.95,44.04,23836.08885282483,26.9296,26.9786,26.9235,26.9786,23836.0889
2013-10-15 12:35:00,44.04,44.06,44.02,44.04,20691.75372755857,26.9786,26.9909,26.9664,26.9786,20691.7537
2013-10-15 12:40:00,44.05,44.08,44.01,44.07,65523.88680393549,26.9848,27.0031,26.9603,26.997,65523.8868
2013-10-15 12:45:00,44.08,44.14,44.08,44.14,25560.40166345471,27.0031,27.0399,27.0031,27.0399,25560.4017
2013-10-15 12:50:00,44.13,44.14,44.09,44.11,30226.189268688508,27.0338,27.0399,27.0093,27.0215,30226.1893
2013-10-15 12:55:00,44.11,44.11,43.99,44.01,39456.33431382493,27.0215,27.0215,26.948,26.9603,39456.3343
2013-10-15 13:00:00,44.02,44.04,43.94,43.95,52946.54630287048,26.9664,26.9786,26.9174,26.9235,52946.5463
2013-10-15 13:05:00,43.95,43.95,43.89,43.92,56293.74175879906,26.9235,26.9235,26.8867,26.9051,56293.7418
2013-10-15 13:10:00,43.92,43.97,43.87,43.96,53555.12729485749,26.9051,26.9358,26.8745,26.9296,53555.1273
2013-10-15 13:15:00,43.96,43.96,43.91,43.96,30327.61943401968,26.9296,26.9296,26.899,26.9296,30327.6194
2013-10-15 13:20:00,43.95,43.96,43.9,43.9,24140.37934881834,26.9235,26.9296,26.8929,26.8929,24140.3793
2013-10-15 13:25:00,43.91,43.91,43.83,43.83,76782.6351556953,26.899,26.899,26.85,26.85,76782.6352
2013-10-15 13:30:00,43.83,43.92,43.83,43.91,45136.423572370426,26.85,26.9051,26.85,26.899,45136.4236
2013-10-15 13:35:00,43.91,43.96,43.9,43.95,18257.42975961051,26.899,26.9296,26.8929,26.9235,18257.4298
2013-10-15 13:40:00,43.95,44.04,43.94,44.04,19271.731412922203,26.9235,26.9786,26.9174,26.9786,19271.7314
2013-10-15 13:45:00,44.04,44.07,44.01,44.05,25864.69215944822,26.9786,26.997,26.9603,26.9848,25864.6922
2013-10-15 13:50:00,44.05,44.09,44.01,44.07,30834.770260675527,26.9848,27.0093,26.9603,26.997,30834.7703
2013-10-15 13:55:00,44.08,44.16,44.07,44.13,55989.45126280556,27.0031,27.0521,26.997,27.0338,55989.4513
2013-10-15 14:00:00,44.1,44.17,44.09,44.16,48990.76985495487,27.0154,27.0583,27.0093,27.0521,48990.7699
2013-10-15 14:05:00,44.15,44.16,44.11,44.13,12983.061162389697,27.046,27.0521,27.0215,27.0338,12983.0612
2013-10-15 14:10:00,44.13,44.13,44.04,44.08,38543.462825844406,27.0338,27.0338,26.9786,27.0031,38543.4628
2013-10-15 14:15:00,44.08,44.12,44.07,44.1,26980.423978091083,27.0031,27.0276,26.997,27.0154,26980.424
2013-10-15 14:20:00,44.1,44.12,43.96,43.96,53149.40663353281,27.0154,27.0276,26.9296,26.9296,53149.4066
2013-10-15 14:25:00,43.96,44.09,43.94,44.02,63596.71366264327,26.9296,27.0093,26.9174,26.9664,63596.7137
2013-10-15 14:30:00,44.02,44.02,43.95,43.95,29820.46860736383,26.9664,26.9664,26.9235,26.9235,29820.4686
2013-10-15 14:35:00,43.95,43.97,43.85,43.96,64103.86448929912,26.9235,26.9358,26.8622,26.9296,64103.8645
2013-10-15 14:40:00,43.95,44.0,43.9,43.99,62480.98184400041,26.9235,26.9541,26.8929,26.948,62480.9818
2013-10-15 14:45:00,43.99,44.0,43.9,43.98,100213.00334719544,26.948,26.9541,26.8929,26.9419,100213.0033
2013-10-15 14:50:00,43.98,44.08,43.98,44.04,57308.04341211076,26.9419,27.0031,26.9419,26.9786,57308.0434
2013-10-15 14:55:00,44.03,44.11,44.02,44.1,35399.12770057815,26.9725,27.0215,26.9664,27.0154,35399.1277
2013-10-15 15:00:00,44.11,44.15,44.04,44.05,26777.563647428746,27.0215,27.046,26.9786,26.9848,26777.5636
2013-10-15 15:05:00,44.05,44.15,43.98,44.15,50816.51283091591,26.9848,27.046,26.9419,27.046,50816.5128
2013-10-15 15:10:00,44.15,44.18,44.11,44.16,42397.809108428846,27.046,27.0644,27.0215,27.0521,42397.8091
2013-10-15 15:15:00,44.16,44.17,44.08,44.14,52337.965310883454,27.0521,27.0583,27.0031,27.0399,52337.9653
2013-10-15 15:20:00,44.16,44.17,44.1,44.12,34283.395881935285,27.0521,27.0583,27.0154,27.0276,34283.3959
2013-10-15 15:25:00,44.12,44.12,44.04,44.07,51120.80332690942,27.0276,27.0276,26.9786,26.997,51120.8033
2013-10-15 15:30:00,44.07,44.08,43.99,44.02,75362.61284105893,26.997,27.0031,26.948,26.9664,75362.6128
2013-10-15 15:35:00,44.03,44.1,44.03,44.05,77289.78598235115,26.9725,27.0154,26.9725,26.9848,77289.786
2013-10-15 15:40:00,44.05,44.06,43.92,43.93,80434.12110761741,26.9848,26.9909,26.9051,26.9112,80434.1211
2013-10-15 15:45:00,43.93,43.98,43.93,43.93,71406.83639314333,26.9112,26.9419,26.9112,26.9112,71406.8364
2013-10-15 15:50:00,43.93,44.0,43.92,44.0,73029.71903844204,26.9112,26.9541,26.9051,26.9541,73029.719
2013-10-15 15:55:00,43.99,44.02,43.93,43.95,207728.97859823512,26.948,26.9664,26.9112,26.9235,207728.9786
2013-10-16 09:30:00,44.12,44.21,43.95,44.0,89867.12648341617,27.0276,27.0828,26.9235,26.9541,89867.1265
2013-10-16 09:35:00,44.0,44.1,43.89,44.02,45034.993407039256,26.9541,27.0154,26.8867,26.9664,45034.9934
2013-10-16 09:40:00,44.01,44.05,43.87,44.02,32254.79257531189,26.9603,26.9848,26.8745,26.9664,32254.7926
2013-10-16 09:45:00,44.02,44.12,44.02,44.12,39354.90414849376,26.9664,27.0276,26.9664,27.0276,39354.9041
2013-10-16 09:50:00,44.12,44.22,44.08,44.19,27081.854143422253,27.0276,27.0889,27.0031,27.0705,27081.8541
2013-10-16 09:55:00,44.19,44.42,44.19,44.26,40774.92646313013,27.0705,27.2114,27.0705,27.1134,40774.9265
2013-10-16 10:00:00,44.26,44.32,44.24,44.26,72928.28887311087,27.1134,27.1502,27.1012,27.1134,72928.2889
2013-10-16 10:05:00,44.27,44.28,44.16,44.26,40673.49629779896,27.1195,27.1257,27.0521,27.1134,40673.4963
2013-10-16 10:10:00,44.27,44.27,44.18,44.25,24140.37934881834,27.1195,27.1195,27.0644,27.1073,24140.3793
2013-10-16 10:15:00,44.26,44.28,44.21,44.26,43513.540927071714,27.1134,27.1257,27.0828,27.1134,43513.5409
2013-10-16 10:20:00,44.27,44.27,44.23,44.25,26067.55249011056,27.1195,27.1195,27.095,27.1073,26067.5525
2013-10-16 10:25:00,44.25,44.27,44.19,44.19,23836.08885282483,27.1073,27.1195,27.0705,27.0705,23836.0889
2013-10-16 10:30:00,44.18,44.29,44.18,44.28,26168.982655441727,27.0644,27.1318,27.0644,27.1257,26168.9827
2013-10-16 10:35:00,44.27,44.27,44.21,44.24,49903.64134293539,27.1195,27.1195,27.0828,27.1012,49903.6413
2013-10-16 10:40:00,44.24,44.25,44.2,44.23,21908.91571153261,27.1012,27.1073,27.0766,27.095,21908.9157
2013-10-16 10:45:00,44.23,44.35,44.21,44.32,50715.08266558475,27.095,27.1685,27.0828,27.1502,50715.0827
2013-10-16 10:50:00,44.32,44.35,44.3,44.34,14707.373973019576,27.1502,27.1685,27.1379,27.1624,14707.374
2013-10-16 10:55:00,44.34,44.41,44.34,44.4,37529.16117253271,27.1624,27.2053,27.1624,27.1992,37529.1612
2013-10-16 11:00:00,44.4,44.42,44.37,44.4,39354.90414849376,27.1992,27.2114,27.1808,27.1992,39354.9041
2013-10-16 11:05:00,44.41,44.46,44.4,44.45,45136.423572370426,27.2053,27.2359,27.1992,27.2298,45136.4236
2013-10-16 11:10:00,44.44,44.46,44.4,44.44,51425.09382290293,27.2237,27.2359,27.1992,27.2237,51425.0938
2013-10-16 11:15:00,44.44,44.44,44.34,44.34,18967.440916928696,27.2237,27.2237,27.1624,27.1624,18967.4409
2013-10-16 11:20:00,44.34,44.36,44.27,44.32,25560.40166345471,27.1624,27.1747,27.1195,27.1502,25560.4017
2013-10-16 11:25:00,44.31,44.32,44.27,44.3,25256.111167461204,27.144,27.1502,27.1195,27.1379,25256.1112
2013-10-16 11:30:00,44.3,44.39,44.3,44.36,25053.250836798863,27.1379,27.193,27.1379,27.1747,25053.2508
2013-10-16 11:35:00,44.36,44.43,44.36,44.43,16431.686783649457,27.1747,27.2175,27.1747,27.2175,16431.6868
2013-10-16 11:40:00,44.41,44.41,44.37,44.41,14707.373973019576,27.2053,27.2053,27.1808,27.2053,14707.374
2013-10-16 11:45:00,44.41,44.42,44.4,44.4,13997.36281570139,27.2053,27.2114,27.1992,27.1992,13997.3628
2013-10-16 11:50:00,44.4,44.42,44.39,44.42,18663.150420935188,27.1992,27.2114,27.193,27.2114,18663.1504
2013-10-16 11:55:00,44.43,44.43,44.4,44.42,7708.692565168882,27.2175,27.2175,27.1992,27.2114,7708.6926
2013-10-16 12:00:00,44.42,44.42,44.39,44.41,15214.524799675424,27.2114,27.2114,27.193,27.2053,15214.5248
2013-10-16 12:05:00,44.4,44.43,44.4,44.43,24038.94918348717,27.1992,27.2175,27.1992,27.2175,24038.9492
2013-10-16 12:10:00,44.43,44.45,44.43,44.44,12780.200831727356,27.2175,27.2298,27.2175,27.2237,12780.2008
2013-10-16 12:15:00,44.44,44.45,44.41,44.45,18663.150420935188,27.2237,27.2298,27.2053,27.2298,18663.1504
2013-10-16 12:20:00,44.46,44.46,44.39,44.39,28704.73678872097,27.2359,27.2359,27.193,27.193,28704.7368
2013-10-16 12:25:00,44.4,44.4,44.32,44.32,30429.04959935085,27.1992,27.1992,27.1502,27.1502,30429.0496
2013-10-16 12:30:00,44.32,44.38,44.27,44.36,61568.11035601988,27.1502,27.1869,27.1195,27.1747,61568.1104
2013-10-16 12:35:00,44.36,44.36,44.3,44.32,14301.653311694898,27.1747,27.1747,27.1379,27.1502,14301.6533
2013-10-16 12:40:00,44.33,44.33,44.27,44.27,13287.351658383202,27.1563,27.1563,27.1195,27.1195,13287.3517
2013-10-16 12:45:00,44.27,44.28,44.25,44.25,15518.815295668932,27.1195,27.1257,27.1073,27.1073,15518.8153
2013-10-16 12:50:00,44.26,44.28,44.25,44.25,8317.273557155899,27.1134,27.1257,27.1073,27.1073,8317.2736
2013-10-16 12:55:00,44.25,44.25,44.19,44.23,30429.04959935085,27.1073,27.1073,27.0705,27.095,30429.0496
2013-10-16 13:00:00,44.24,44.3,44.24,44.29,19474.59174358454,27.1012,27.1379,27.1012,27.1318,19474.5917
2013-10-16 13:05:00,44.3,44.3,44.27,44.27,11563.038847753322,27.1379,27.1379,27.1195,27.1195,11563.0388
2013-10-16 13:10:00,44.27,44.27,44.21,44.27,14707.373973019576,27.1195,27.1195,27.0828,27.1195,14707.374
2013-10-16 13:15:00,44.28,44.31,44.26,44.31,21706.05538087027,27.1257,27.144,27.1134,27.144,21706.0554
2013-10-16 13:20:00,44.32,44.32,44.28,44.29,7404.402069175373,27.1502,27.1502,27.1257,27.1318,7404.4021
2013-10-16 13:25:00,44.3,44.38,44.3,44.38,34486.256212597626,27.1379,27.1869,27.1379,27.1869,34486.2562
2013-10-16 13:30:00,44.37,44.37,44.35,44.37,12273.050005071507,27.1808,27.1808,27.1685,27.1808,12273.05
2013-10-16 13:35:00,44.37,44.4,44.35,44.4,15214.524799675424,27.1808,27.1992,27.1685,27.1992,15214.5248
2013-10-16 13:40:00,44.4,44.43,44.38,44.41,28704.73678872097,27.1992,27.2175,27.1869,27.2053,28704.7368
2013-10-16 13:45:00,44.41,44.42,44.4,44.42,32051.93224464956,27.2053,27.2114,27.1992,27.2114,32051.9322
2013-10-16 13:50:00,44.42,44.43,44.38,44.39,15417.385130337763,27.2114,27.2175,27.1869,27.193,15417.3851
2013-10-16 13:55:00,44.39,44.4,44.38,44.4,12374.480170402678,27.193,27.1992,27.1869,27.1992,12374.4802
2013-10-16 14:00:00,44.39,44.41,44.3,44.31,54772.28927883152,27.193,27.2053,27.1379,27.144,54772.2893
2013-10-16 14:05:00,44.31,44.32,44.27,44.28,44527.8425803834,27.144,27.1502,27.1195,27.1257,44527.8426
2013-10-16 14:10:00,44.29,44.3,44.27,44.28,29719.03844203266,27.1318,27.1379,27.1195,27.1257,29719.0384
2013-10-16 14:15:00,44.28,44.29,44.26,44.27,25357.54133279237,27.1257,27.1318,27.1134,27.1195,25357.5413
2013-10-16 14:20:00,44.26,44.28,44.26,44.27,22618.926868850795,27.1134,27.1257,27.1134,27.1195,22618.9269
2013-10-16 14:25:00,44.28,44.28,44.16,44.17,35094.83720458464,27.1257,27.1257,27.0521,27.0583,35094.8372
2013-10-16 14:30:00,44.17,44.2,44.17,44.18,24140.37934881834,27.0583,27.0766,27.0583,27.0644,24140.3793
2013-10-16 14:35:00,44.19,44.2,44.16,44.17,23024.64753017548,27.0705,27.0766,27.0521,27.0583,23024.6475
2013-10-16 14:40:00,44.17,44.24,44.16,44.24,36109.13885789634,27.0583,27.1012,27.0521,27.1012,36109.1389
2013-10-16 14:45:00,44.24,44.25,44.23,44.24,26371.842986104068,27.1012,27.1073,27.095,27.1012,26371.843
2013-10-16 14:50:00,44.25,44.25,44.23,44.25,44629.272745714574,27.1073,27.1073,27.095,27.1073,44629.2727
2013-10-16 14:55:00,44.24,44.25,44.23,44.23,12171.61983974034,27.1012,27.1073,27.095,27.095,12171.6198
2013-10-16 15:00:00,44.23,44.24,44.18,44.2,42803.52976975353,27.095,27.1012,27.0644,27.0766,42803.5298
2013-10-16 15:05:00,44.19,44.21,44.19,44.2,19576.02190891571,27.0705,27.0828,27.0705,27.0766,19576.0219
2013-10-16 15:10:00,44.21,44.23,44.2,44.23,29921.898772695,27.0828,27.095,27.0766,27.095,29921.8988
2013-10-16 15:15:00,44.24,44.26,44.24,44.25,23126.077695506643,27.1012,27.1134,27.1012,27.1073,23126.0777
2013-10-16 15:20:00,44.26,44.26,44.22,44.24,33877.67522061061,27.1134,27.1134,27.0889,27.1012,33877.6752
2013-10-16 15:25:00,44.25,44.25,44.21,44.22,30124.759103357337,27.1073,27.1073,27.0828,27.0889,30124.7591
2013-10-16 15:30:00,44.21,44.24,44.2,44.23,64103.86448929912,27.0828,27.1012,27.0766,27.095,64103.8645
2013-10-16 15:35:00,44.23,44.31,44.22,44.3,40166.34547114312,27.095,27.144,27.0889,27.1379,40166.3455
2013-10-16 15:40:00,44.3,44.33,44.27,44.33,49903.64134293539,27.1379,27.1563,27.1195,27.1563,49903.6413
2013-10-16 15:45:00,44.32,44.34,44.3,44.33,78202.65747033167,27.1502,27.1624,27.1379,27.1563,78202.6575
2013-10-16 15:50:00,44.32,44.33,44.32,44.33,84897.04838218886,27.1502,27.1563,27.1502,27.1563,84897.0484
2013-10-16 15:55:00,44.33,44.34,44.3,44.33,214119.0790140988,27.1563,27.1624,27.1379,27.1563,214119.079
2013-10-17 09:30:00,44.3,44.6,44.22,44.58,76478.34465970179,27.1379,27.3217,27.0889,27.3094,76478.3447
2013-10-17 09:35:00,44.56,44.6,44.45,44.47,92301.45045136425,27.2972,27.3217,27.2298,27.242,92301.4505
2013-10-17 09:40:00,44.49,44.58,44.48,44.54,10041.58636778578,27.2543,27.3094,27.2482,27.2849,10041.5864
2013-10-17 09:45:00,44.54,44.6,44.5,44.55,22618.926868850795,27.2849,27.3217,27.2604,27.2911,22618.9269
2013-10-17 09:50:00,44.57,44.59,44.5,44.51,37123.44051120804,27.3033,27.3156,27.2604,27.2666,37123.4405
2013-10-17 09:55:00,44.53,44.53,44.46,44.5,28806.166954052136,27.2788,27.2788,27.2359,27.2604,28806.167
2013-10-17 10:00:00,44.5,44.56,44.49,44.53,22720.357034181965,27.2604,27.2972,27.2543,27.2788,22720.357
2013-10-17 10:05:00,44.53,44.6,44.52,44.55,32254.79257531189,27.2788,27.3217,27.2727,27.2911,32254.7926
2013-10-17 10:10:00,44.55,44.57,44.44,44.45,31950.50207931839,27.2911,27.3033,27.2237,27.2298,31950.5021
2013-10-17 10:15:00,44.44,44.48,44.42,44.43,26777.563647428746,27.2237,27.2482,27.2114,27.2175,26777.5636
2013-10-17 10:20:00,44.43,44.44,44.4,44.42,27994.72563140278,27.2175,27.2237,27.1992,27.2114,27994.7256
2013-10-17 10:25:00,44.43,44.5,44.43,44.46,40774.92646313013,27.2175,27.2604,27.2175,27.2359,40774.9265
2013-10-17 10:30:00,44.46,44.52,44.46,44.51,47875.038036312,27.2359,27.2727,27.2359,27.2666,47875.038
2013-10-17 10:35:00,44.51,44.51,44.46,44.5,37022.010345876864,27.2666,27.2666,27.2359,27.2604,37022.0103
2013-10-17 10:40:00,44.49,44.52,44.46,44.49,48990.76985495487,27.2543,27.2727,27.2359,27.2543,48990.7699
2013-10-17 10:45:00,44.49,44.51,44.47,44.5,27487.57480474693,27.2543,27.2666,27.242,27.2604,27487.5748
2013-10-17 10:50:00,44.5,44.57,44.47,44.55,38340.60249518207,27.2604,27.3033,27.242,27.2911,38340.6025
2013-10-17 10:55:00,44.55,44.64,44.54,44.55,86215.64053149406,27.2911,27.3462,27.2849,27.2911,86215.6405
2013-10-17 11:00:00,44.55,44.56,44.49,44.51,68972.51242519525,27.2911,27.2972,27.2543,27.2666,68972.5124
2013-10-17 11:05:00,44.5,44.51,44.45,44.46,45947.86489501978,27.2604,27.2666,27.2298,27.2359,45947.8649
2013-10-17 11:10:00,44.46,44.5,44.46,44.5,34790.54670859114,27.2359,27.2604,27.2359,27.2604,34790.5467
2013-10-17 11:15:00,44.52,44.56,44.5,44.51,43513.540927071714,27.2727,27.2972,27.2604,27.2666,43513.5409
2013-10-17 11:20:00,44.51,44.53,44.49,44.5,11055.888021097477,27.2666,27.2788,27.2543,27.2604,11055.888
2013-10-17 11:25:00,44.5,44.58,44.49,44.58,15721.67562633127,27.2604,27.3094,27.2543,27.3094,15721.6756
2013-10-17 11:30:00,44.58,44.71,44.58,44.7,31341.92108733137,27.3094,27.3891,27.3094,27.3829,31341.9211
2013-10-17 11:35:00,44.7,44.73,44.63,44.64,90374.27731007202,27.3829,27.4013,27.3401,27.3462,90374.2773
2013-10-17 11:40:00,44.64,44.65,44.61,44.65,28806.166954052136,27.3462,27.3523,27.3278,27.3523,28806.167
2013-10-17 11:45:00,44.66,44.67,44.65,44.66,8317.273557155899,27.3584,27.3646,27.3523,27.3584,8317.2736
2013-10-17 11:50:00,44.67,44.73,44.66,44.71,28299.016127396288,27.3646,27.4013,27.3584,27.3891,28299.0161
2013-10-17 11:55:00,44.7,44.76,44.69,44.75,28096.15579673395,27.3829,27.4197,27.3768,27.4136,28096.1558
2013-10-17 12:00:00,44.75,44.82,44.73,44.79,47469.31737498733,27.4136,27.4565,27.4013,27.4381,47469.3174
2013-10-17 12:05:00,44.8,44.8,44.75,44.77,10853.027690435136,27.4442,27.4442,27.4136,27.4258,10853.0277
2013-10-17 12:10:00,44.78,44.78,44.6,44.61,66436.75829191602,27.432,27.432,27.3217,27.3278,66436.7583
2013-10-17 12:15:00,44.61,44.68,44.6,44.66,29110.457450045644,27.3278,27.3707,27.3217,27.3584,29110.4575
2013-10-17 12:20:00,44.66,44.68,44.65,44.66,16127.396287655947,27.3584,27.3707,27.3523,27.3584,16127.3963
2013-10-17 12:25:00,44.66,44.66,44.62,44.64,14808.804138350746,27.3584,27.3584,27.3339,27.3462,14808.8041
2013-10-17 12:30:00,44.64,44.69,44.64,44.69,24951.820671467696,27.3462,27.3768,27.3462,27.3768,24951.8207
2013-10-17 12:35:00,44.69,44.71,44.6,44.63,45237.85373770159,27.3768,27.3891,27.3217,27.3401,45237.8537
2013-10-17 12:40:00,44.62,44.63,44.59,44.61,22111.77604219495,27.3339,27.3401,27.3156,27.3278,22111.776
2013-10-17 12:45:00,44.61,44.65,44.61,44.64,12171.61983974034,27.3278,27.3523,27.3278,27.3462,12171.6198
2013-10-17 12:50:00,44.64,44.71,44.64,44.7,11664.469013084492,27.3462,27.3891,27.3462,27.3829,11664.469
2013-10-17 12:55:00,44.7,44.73,44.69,44.73,10853.027690435136,27.3829,27.4013,27.3768,27.4013,10853.0277
2013-10-17 13:00:00,44.74,44.76,44.66,44.71,36717.71984988335,27.4074,27.4197,27.3584,27.3891,36717.7198
2013-10-17 13:05:00,44.7,44.71,44.69,44.71,13490.21198904554,27.3829,27.3891,27.3768,27.3891,13490.212
2013-10-17 13:10:00,44.71,44.71,44.64,44.65,17344.558271629983,27.3891,27.3891,27.3462,27.3523,17344.5583
2013-10-17 13:15:00,44.64,44.65,44.63,44.64,10447.307029110458,27.3462,27.3523,27.3401,27.3462,10447.307
2013-10-17 13:20:00,44.63,44.65,44.63,44.64,4158.636778577949,27.3401,27.3523,27.3401,27.3462,4158.6368
2013-10-17 13:25:00,44.65,44.66,44.61,44.64,17953.139263617,27.3523,27.3584,27.3278,27.3462,17953.1393
2013-10-17 13:30:00,44.64,44.68,44.63,44.66,35601.98803124049,27.3462,27.3707,27.3401,27.3584,35601.988
2013-10-17 13:35:00,44.66,44.68,44.65,44.66,12374.480170402678,27.3584,27.3707,27.3523,27.3584,12374.4802
2013-10-17 13:40:00,44.65,44.71,44.65,44.7,11664.469013084492,27.3523,27.3891,27.3523,27.3829,11664.469
2013-10-17 13:45:00,44.71,44.72,44.66,44.66,25560.40166345471,27.3891,27.3952,27.3584,27.3584,25560.4017
2013-10-17 13:50:00,44.66,44.66,44.63,44.64,20894.614058220915,27.3584,27.3584,27.3401,27.3462,20894.6141
2013-10-17 13:55:00,44.64,44.64,44.61,44.61,10345.876863779287,27.3462,27.3462,27.3278,27.3278,10345.8769
2013-10-17 14:00:00,44.62,44.62,44.58,44.59,20387.463231565067,27.3339,27.3339,27.3094,27.3156,20387.4632
2013-10-17 14:05:00,44.58,44.61,44.58,44.61,18155.99959427934,27.3094,27.3278,27.3094,27.3278,18155.9996
2013-10-17 14:10:00,44.61,44.64,44.61,44.64,15620.245461000102,27.3278,27.3462,27.3278,27.3462,15620.2455
2013-10-17 14:15:00,44.64,44.65,44.62,44.62,13895.93265037022,27.3462,27.3523,27.3339,27.3339,13895.9327
2013-10-17 14:20:00,44.61,44.65,44.61,44.63,31849.07191398722,27.3278,27.3523,27.3278,27.3401,31849.0719
2013-10-17 14:25:00,44.64,44.66,44.63,44.64,11055.888021097477,27.3462,27.3584,27.3401,27.3462,11055.888
2013-10-17 14:30:00,44.64,44.66,44.63,44.63,32153.362409980728,27.3462,27.3584,27.3401,27.3401,32153.3624
2013-10-17 14:35:00,44.63,44.68,44.62,44.64,29921.898772695,27.3401,27.3707,27.3339,27.3462,29921.8988
2013-10-17 14:40:00,44.63,44.65,44.62,44.64,23531.79835683132,27.3401,27.3523,27.3339,27.3462,23531.7984
2013-10-17 14:45:00,44.65,44.65,44.64,44.64,23328.938026168984,27.3523,27.3523,27.3462,27.3462,23328.938
2013-10-17 14:50:00,44.65,44.65,44.62,44.62,27487.57480474693,27.3523,27.3523,27.3339,27.3339,27487.5748
2013-10-17 14:55:00,44.61,44.63,44.61,44.61,62480.98184400041,27.3278,27.3401,27.3278,27.3278,62480.9818
2013-10-17 15:00:00,44.61,44.62,44.59,44.59,32254.79257531189,27.3278,27.3339,27.3156,27.3156,32254.7926
2013-10-17 15:05:00,44.6,44.65,44.59,44.65,27284.714474084594,27.3217,27.3523,27.3156,27.3523,27284.7145
2013-10-17 15:10:00,44.65,44.69,44.64,44.68,38442.03266051324,27.3523,27.3768,27.3462,27.3707,38442.0327
2013-10-17 15:15:00,44.68,44.68,44.63,44.63,32254.79257531189,27.3707,27.3707,27.3401,27.3401,32254.7926
2013-10-17 15:20:00,44.63,44.65,44.61,44.63,59945.22771072117,27.3401,27.3523,27.3278,27.3401,59945.2277
2013-10-17 15:25:00,44.63,44.68,44.62,44.63,56090.88142813673,27.3401,27.3707,27.3339,27.3401,56090.8814
2013-10-17 15:30:00,44.63,44.64,44.6,44.61,57308.04341211076,27.3401,27.3462,27.3217,27.3278,57308.0434
2013-10-17 15:35:00,44.62,44.68,44.61,44.68,41687.79795111066,27.3339,27.3707,27.3278,27.3707,41687.798
2013-10-17 15:40:00,44.68,44.7,44.67,44.69,54873.71944416269,27.3707,27.3829,27.3646,27.3768,54873.7194
2013-10-17 15:45:00,44.69,44.75,44.69,44.75,98387.2603712344,27.3768,27.4136,27.3768,27.4136,98387.2604
2013-10-17 15:50:00,44.75,44.76,44.72,44.73,152348.1083274166,27.4136,27.4197,27.3952,27.4013,152348.1083
2013-10-17 15:55:00,44.74,44.76,44.63,44.66,451059.9452277107,27.4074,27.4197,27.3401,27.3584,451059.9452
2013-10-18 09:30:00,44.91,44.97,44.79,44.9,215336.24099807284,27.5116,27.5483,27.4381,27.5055,215336.241
2013-10-18 09:35:00,44.91,44.94,44.7,44.72,14301.653311694898,27.5116,27.53,27.3829,27.3952,14301.6533
2013-10-18 09:40:00,44.72,44.74,44.61,44.65,27893.29546607161,27.3952,27.4074,27.3278,27.3523,27893.2955
2013-10-18 09:45:00,44.64,44.67,44.5,44.54,17547.41860229232,27.3462,27.3646,27.2604,27.2849,17547.4186
2013-10-18 09:50:00,44.54,44.54,44.46,44.49,36920.580180545694,27.2849,27.2849,27.2359,27.2543,36920.5802
2013-10-18 09:55:00,44.51,44.55,44.47,44.53,22416.066538188457,27.2666,27.2911,27.242,27.2788,22416.0665
2013-10-18 10:00:00,44.54,44.63,44.53,44.53,16735.977279642964,27.2849,27.3401,27.2788,27.2788,16735.9773
2013-10-18 10:05:00,44.53,44.64,44.52,44.64,20387.463231565067,27.2788,27.3462,27.2727,27.3462,20387.4632
2013-10-18 10:10:00,44.64,44.67,44.6,44.6,21198.904554214423,27.3462,27.3646,27.3217,27.3217,21198.9046
2013-10-18 10:15:00,44.58,44.59,44.51,44.56,14808.804138350746,27.3094,27.3156,27.2666,27.2972,14808.8041
2013-10-18 10:20:00,44.56,44.58,44.49,44.5,19778.88223957805,27.2972,27.3094,27.2543,27.2604,19778.8822
2013-10-18 10:25:00,44.5,44.55,44.48,44.51,18358.85992494168,27.2604,27.2911,27.2482,27.2666,18358.8599
2013-10-18 10:30:00,44.51,44.52,44.39,44.39,30124.759103357337,27.2666,27.2727,27.193,27.193,30124.7591
2013-10-18 10:35:00,44.39,44.43,44.37,44.39,39152.04381783142,27.193,27.2175,27.1808,27.193,39152.0438
2013-10-18 10:40:00,44.39,44.46,44.39,44.41,18967.440916928696,27.193,27.2359,27.193,27.2053,18967.4409
2013-10-18 10:45:00,44.42,44.43,44.4,44.41,25763.26199411705,27.2114,27.2175,27.1992,27.2053,25763.262
2013-10-18 10:50:00,44.42,44.42,44.37,44.41,32153.362409980728,27.2114,27.2114,27.1808,27.2053,32153.3624
2013-10-18 10:55:00,44.4,44.41,44.38,44.4,14403.083477026068,27.1992,27.2053,27.1869,27.1992,14403.0835
2013-10-18 11:00:00,44.4,44.42,44.39,44.4,19474.59174358454,27.1992,27.2114,27.193,27.1992,19474.5917
2013-10-18 11:05:00,44.4,44.45,44.4,44.4,16228.826452987118,27.1992,27.2298,27.1992,27.1992,16228.8265
2013-10-18 11:10:00,44.41,44.49,44.41,44.49,11765.89917841566,27.2053,27.2543,27.2053,27.2543,11765.8992
2013-10-18 11:15:00,44.49,44.52,44.48,44.52,11461.608682422151,27.2543,27.2727,27.2482,27.2727,11461.6087
2013-10-18 11:20:00,44.51,44.53,44.48,44.49,12780.200831727356,27.2666,27.2788,27.2482,27.2543,12780.2008
2013-10-18 11:25:00,44.48,44.5,44.45,44.47,16228.826452987118,27.2482,27.2604,27.2298,27.242,16228.8265
2013-10-18 11:30:00,44.47,44.48,44.43,44.47,7100.1115731818645,27.242,27.2482,27.2175,27.242,7100.1116
2013-10-18 11:35:00,44.47,44.51,44.43,44.51,17953.139263617,27.242,27.2666,27.2175,27.2666,17953.1393
2013-10-18 11:40:00,44.51,44.52,44.47,44.52,12475.910335733848,27.2666,27.2727,27.242,27.2727,12475.9103
2013-10-18 11:45:00,44.53,44.55,44.5,44.51,16330.256618318288,27.2788,27.2911,27.2604,27.2666,16330.2566
2013-10-18 11:50:00,44.51,44.54,44.5,44.51,34080.53555127295,27.2666,27.2849,27.2604,27.2666,34080.5356
2013-10-18 11:55:00,44.51,44.52,44.45,44.45,16837.407444974135,27.2666,27.2727,27.2298,27.2298,16837.4074
2013-10-18 12:00:00,44.44,44.49,44.42,44.48,13490.21198904554,27.2237,27.2543,27.2114,27.2482,13490.212
2013-10-18 12:05:00,44.48,44.55,44.47,44.55,26980.423978091083,27.2482,27.2911,27.242,27.2911,26980.424
2013-10-18 12:10:00,44.56,44.6,44.54,44.58,34993.40703925347,27.2972,27.3217,27.2849,27.3094,34993.407
2013-10-18 12:15:00,44.58,44.6,44.57,44.58,14605.943807688407,27.3094,27.3217,27.3033,27.3094,14605.9438
2013-10-18 12:20:00,44.58,44.59,44.56,44.57,8012.983061162389,27.3094,27.3156,27.2972,27.3033,8012.9831
2013-10-18 12:25:00,44.56,44.59,44.55,44.56,17141.697940967642,27.2972,27.3156,27.2911,27.2972,17141.6979
2013-10-18 12:30:00,44.57,44.65,44.57,44.62,13895.93265037022,27.3033,27.3523,27.3033,27.3339,13895.9327
2013-10-18 12:35:00,44.63,44.66,44.63,44.65,8824.424383811745,27.3401,27.3584,27.3401,27.3523,8824.4244
2013-10-18 12:40:00,44.65,44.66,44.61,44.64,9534.435541129931,27.3523,27.3584,27.3278,27.3462,9534.4355
2013-10-18 12:45:00,44.64,44.64,44.6,44.64,5680.089258545491,27.3462,27.3462,27.3217,27.3462,5680.0893
2013-10-18 12:50:00,44.65,44.72,44.65,44.72,78101.2273050005,27.3523,27.3952,27.3523,27.3952,78101.2273
2013-10-18 12:55:00,44.72,44.73,44.7,44.72,16938.837610305305,27.3952,27.4013,27.3829,27.3952,16938.8376
2013-10-18 13:00:00,44.72,44.79,44.72,44.79,83679.88639821483,27.3952,27.4381,27.3952,27.4381,83679.8864
2013-10-18 13:05:00,44.79,44.85,44.79,44.85,25154.68100213004,27.4381,27.4748,27.4381,27.4748,25154.681
2013-10-18 13:10:00,44.85,44.94,44.84,44.94,50309.36200426007,27.4748,27.53,27.4687,27.53,50309.362
2013-10-18 13:15:00,44.94,44.95,44.89,44.9,81144.13226493559,27.53,27.5361,27.4993,27.5055,81144.1323
2013-10-18 13:20:00,44.91,44.95,44.91,44.93,49903.64134293539,27.5116,27.5361,27.5116,27.5238,49903.6413
2013-10-18 13:25:00,44.93,44.95,44.88,44.94,36210.56902322751,27.5238,27.5361,27.4932,27.53,36210.569
2013-10-18 13:30:00,44.93,44.95,44.92,44.94,25763.26199411705,27.5238,27.5361,27.5177,27.53,25763.262
2013-10-18 13:35:00,44.93,44.94,44.88,44.89,19778.88223957805,27.5238,27.53,27.4932,27.4993,19778.8822
2013-10-18 13:40:00,44.9,44.92,44.88,44.9,16228.826452987118,27.5055,27.5177,27.4932,27.5055,16228.8265
2013-10-18 13:45:00,44.9,44.93,44.88,44.92,9027.284714474084,27.5055,27.5238,27.4932,27.5177,9027.2847
2013-10-18 13:50:00,44.91,44.92,44.88,44.91,20590.323562227408,27.5116,27.5177,27.4932,27.5116,20590.3236
2013-10-18 13:55:00,44.92,44.96,44.9,44.96,23227.507860837813,27.5177,27.5422,27.5055,27.5422,23227.5079
2013-10-18 14:00:00,44.95,44.98,44.95,44.97,23531.79835683132,27.5361,27.5545,27.5361,27.5483,23531.7984
2013-10-18 14:05:00,44.96,45.04,44.95,45.02,71508.2665584745,27.5422,27.5912,27.5361,27.579,71508.2666
2013-10-18 14:10:00,45.02,45.06,44.99,45.0,21401.764884876764,27.579,27.6035,27.5606,27.5667,21401.7649
2013-10-18 14:15:00,44.99,45.05,44.97,45.04,29820.46860736383,27.5606,27.5974,27.5483,27.5912,29820.4686
2013-10-18 14:20:00,45.03,45.06,45.03,45.06,21401.764884876764,27.5851,27.6035,27.5851,27.6035,21401.7649
2013-10-18 14:25:00,45.06,45.09,45.05,45.08,39862.05497514961,27.6035,27.6219,27.5974,27.6157,39862.055
2013-10-18 14:30:00,45.08,45.08,45.0,45.03,36109.13885789634,27.6157,27.6157,27.5667,27.5851,36109.1389
2013-10-18 14:35:00,45.02,45.06,45.01,45.02,30530.47976468201,27.579,27.6035,27.5728,27.579,30530.4798
2013-10-18 14:40:00,45.02,45.03,45.0,45.02,11258.748351759814,27.579,27.5851,27.5667,27.579,11258.7484
2013-10-18 14:45:00,45.02,45.03,44.95,44.95,31341.92108733137,27.579,27.5851,27.5361,27.5361,31341.9211
2013-10-18 14:50:00,44.94,44.97,44.93,44.94,23227.507860837813,27.53,27.5483,27.5238,27.53,23227.5079
2013-10-18 14:55:00,44.94,44.95,44.86,44.86,17040.267775636476,27.53,27.5361,27.481,27.481,17040.2678
2013-10-18 15:00:00,44.86,44.9,44.85,44.87,32254.79257531189,27.481,27.5055,27.4748,27.4871,32254.7926
2013-10-18 15:05:00,44.87,44.88,44.85,44.85,18663.150420935188,27.4871,27.4932,27.4748,27.4748,18663.1504
2013-10-18 15:10:00,44.86,44.87,44.83,44.84,35297.69753524698,27.481,27.4871,27.4626,27.4687,35297.6975
2013-10-18 15:15:00,44.86,44.86,44.81,44.83,26777.563647428746,27.481,27.481,27.4503,27.4626,26777.5636
2013-10-18 15:20:00,44.83,44.83,44.79,44.8,36109.13885789634,27.4626,27.4626,27.4381,27.4442,36109.1389
2013-10-18 15:25:00,44.79,44.83,44.79,44.83,31139.06075666904,27.4381,27.4626,27.4381,27.4626,31139.0608
2013-10-18 15:30:00,44.83,44.85,44.79,44.81,38036.31199918856,27.4626,27.4748,27.4381,27.4503,38036.312
2013-10-18 15:35:00,44.8,44.82,44.78,44.78,46657.87605233797,27.4442,27.4565,27.432,27.432,46657.8761
2013-10-18 15:40:00,44.77,44.78,44.73,44.74,56496.602089461405,27.4258,27.432,27.4013,27.4074,56496.6021
2013-10-18 15:45:00,44.74,44.82,44.73,44.78,68668.22192920174,27.4074,27.4565,27.4013,27.432,68668.2219
2013-10-18 15:50:00,44.78,44.79,44.76,44.78,58322.34506542246,27.432,27.4381,27.4197,27.432,58322.3451
2013-10-18 15:55:00,44.78,44.83,44.78,44.82,142002.2314636373,27.432,27.4626,27.432,27.4565,142002.2315
2013-10-21 09:30:00,44.71,44.71,44.35,44.37,143827.97443959833,27.3891,27.3891,27.1685,27.1808,143827.9744
2013-10-21 09:35:00,44.36,44.39,44.18,44.21,90374.27731007202,27.1747,27.193,27.0644,27.0828,90374.2773
2013-10-21 09:40:00,44.22,44.46,44.15,44.42,104675.93062176692,27.0889,27.2359,27.046,27.2114,104675.9306
2013-10-21 09:45:00,44.41,44.45,44.37,44.4,29820.46860736383,27.2053,27.2298,27.1808,27.1992,29820.4686
2013-10-21 09:50:00,44.4,44.4,44.19,44.21,50005.07150826656,27.1992,27.1992,27.0705,27.0828,50005.0715
2013-10-21 09:55:00,44.22,44.24,44.13,44.17,51019.37316157825,27.0889,27.1012,27.0338,27.0583,51019.3732
2013-10-21 10:00:00,44.17,44.2,44.12,44.15,53250.83679886398,27.0583,27.0766,27.0276,27.046,53250.8368
2013-10-21 10:05:00,44.15,44.21,44.11,44.16,99198.70169388376,27.046,27.0828,27.0215,27.0521,99198.7017
2013-10-21 10:10:00,44.17,44.17,44.09,44.09,34181.96571660412,27.0583,27.0583,27.0093,27.0093,34181.9657
2013-10-21 10:15:00,44.1,44.1,43.98,44.07,51323.66365757176,27.0154,27.0154,26.9419,26.997,51323.6637
2013-10-21 10:20:00,44.06,44.1,44.02,44.08,42803.52976975353,26.9909,27.0154,26.9664,27.0031,42803.5298
2013-10-21 10:25:00,44.09,44.1,44.01,44.01,95547.21574196166,27.0093,27.0154,26.9603,26.9603,95547.2157
2013-10-21 10:30:00,44.0,44.06,43.97,44.02,37833.45166852622,26.9541,26.9909,26.9358,26.9664,37833.4517
2013-10-21 10:35:00,44.01,44.02,43.99,44.02,29617.60827670149,26.9603,26.9664,26.948,26.9664,29617.6083
2013-10-21 10:40:00,44.02,44.03,43.99,44.0,43006.39010041586,26.9664,26.9725,26.948,26.9541,43006.3901
2013-10-21 10:45:00,44.01,44.03,43.99,44.01,28400.44629272745,26.9603,26.9725,26.948,26.9603,28400.4463
2013-10-21 10:50:00,44.02,44.07,43.94,43.94,47976.46820164317,26.9664,26.997,26.9174,26.9174,47976.4682
2013-10-21 10:55:00,43.94,43.97,43.91,43.95,152043.81783142308,26.9174,26.9358,26.899,26.9235,152043.8178
2013-10-21 11:00:00,43.95,43.97,43.86,43.86,68161.0711025459,26.9235,26.9358,26.8684,26.8684,68161.0711
2013-10-21 11:05:00,43.86,43.87,43.74,43.75,71406.83639314333,26.8684,26.8745,26.7949,26.801,71406.8364
2013-10-21 11:10:00,43.74,43.78,43.74,43.78,30834.770260675527,26.7949,26.8194,26.7949,26.8194,30834.7703
2013-10-21 11:15:00,43.78,43.84,43.76,43.77,79115.5289583122,26.8194,26.8561,26.8071,26.8132,79115.529
2013-10-21 11:20:00,43.77,43.8,43.76,43.77,49802.21117760422,26.8132,26.8316,26.8071,26.8132,49802.2112
2013-10-21 11:25:00,43.76,43.78,43.76,43.77,40064.91530581195,26.8071,26.8194,26.8071,26.8132,40064.9153
2013-10-21 11:30:00,43.77,43.84,43.77,43.83,77289.78598235115,26.8132,26.8561,26.8132,26.85,77289.786
2013-10-21 11:35:00,43.84,43.85,43.81,43.81,59336.64671873416,26.8561,26.8622,26.8377,26.8377,59336.6467
2013-10-21 11:40:00,43.81,43.82,43.68,43.78,95040.06491530582,26.8377,26.8439,26.7581,26.8194,95040.0649
2013-10-21 11:45:00,43.78,43.81,43.76,43.77,29009.02728471448,26.8194,26.8377,26.8071,26.8132,29009.0273
2013-10-21 11:50:00,43.76,43.78,43.75,43.76,36210.56902322751,26.8071,26.8194,26.801,26.8071,36210.569
2013-10-21 11:55:00,43.76,43.8,43.75,43.79,38239.172329850895,26.8071,26.8316,26.801,26.8255,38239.1723
2013-10-21 12:00:00,43.79,43.79,43.73,43.74,33674.81488994827,26.8255,26.8255,26.7887,26.7949,33674.8149
2013-10-21 12:05:00,43.74,43.77,43.7,43.7,42296.37894309768,26.7949,26.8132,26.7704,26.7704,42296.3789
2013-10-21 12:10:00,43.7,43.7,43.65,43.65,63190.9930013186,26.7704,26.7704,26.7397,26.7397,63190.993
2013-10-21 12:15:00,43.65,43.68,43.65,43.68,26067.55249011056,26.7397,26.7581,26.7397,26.7581,26067.5525
2013-10-21 12:20:00,43.68,43.69,43.67,43.68,33674.81488994827,26.7581,26.7642,26.752,26.7581,33674.8149
2013-10-21 12:25:00,43.68,43.69,43.66,43.66,36819.15001521452,26.7581,26.7642,26.7458,26.7458,36819.15
2013-10-21 12:30:00,43.67,43.69,43.65,43.66,44933.563241708085,26.752,26.7642,26.7397,26.7458,44933.5632
2013-10-21 12:35:00,43.67,43.74,43.66,43.74,29516.17811137032,26.752,26.7949,26.7458,26.7949,29516.1781
2013-10-21 12:40:00,43.73,43.74,43.7,43.72,21401.764884876764,26.7887,26.7949,26.7704,26.7826,21401.7649
2013-10-21 12:45:00,43.71,43.76,43.71,43.75,12374.480170402678,26.7765,26.8071,26.7765,26.801,12374.4802
2013-10-21 12:50:00,43.75,43.75,43.72,43.74,12780.200831727356,26.801,26.801,26.7826,26.7949,12780.2008
2013-10-21 12:55:00,43.75,43.76,43.74,43.75,12273.050005071507,26.801,26.8071,26.7949,26.801,12273.05
2013-10-21 13:00:00,43.76,43.77,43.75,43.75,14098.79298103256,26.8071,26.8132,26.801,26.801,14098.793
2013-10-21 13:05:00,43.75,43.77,43.74,43.76,16533.116948980627,26.801,26.8132,26.7949,26.8071,16533.1169
2013-10-21 13:10:00,43.76,43.79,43.76,43.78,27487.57480474693,26.8071,26.8255,26.8071,26.8194,27487.5748
2013-10-21 13:15:00,43.78,43.79,43.75,43.78,23531.79835683132,26.8194,26.8255,26.801,26.8194,23531.7984
2013-10-21 13:20:00,43.79,43.8,43.78,43.79,8317.273557155899,26.8255,26.8316,26.8194,26.8255,8317.2736
2013-10-21 13:25:00,43.8,43.8,43.72,43.74,16938.837610305305,26.8316,26.8316,26.7826,26.7949,16938.8376
2013-10-21 13:30:00,43.75,43.78,43.75,43.77,15011.664469013083,26.801,26.8194,26.801,26.8132,15011.6645
2013-10-21 13:35:00,43.77,43.78,43.75,43.75,28603.306623389795,26.8132,26.8194,26.801,26.801,28603.3066
2013-10-21 13:40:00,43.75,43.77,43.71,43.71,15011.664469013083,26.801,26.8132,26.7765,26.7765,15011.6645
2013-10-21 13:45:00,43.71,43.73,43.7,43.72,21503.19505020793,26.7765,26.7887,26.7704,26.7826,21503.1951
2013-10-21 13:50:00,43.73,43.76,43.71,43.73,27589.004970078106,26.7887,26.8071,26.7765,26.7887,27589.005
2013-10-21 13:55:00,43.73,43.75,43.7,43.7,37123.44051120804,26.7887,26.801,26.7704,26.7704,37123.4405
2013-10-21 14:00:00,43.7,43.72,43.69,43.7,31037.630591337864,26.7704,26.7826,26.7642,26.7704,31037.6306
2013-10-21 14:05:00,43.7,43.73,43.7,43.7,33167.664063292425,26.7704,26.7887,26.7704,26.7704,33167.6641
2013-10-21 14:10:00,43.71,43.71,43.7,43.7,24546.10001014301,26.7765,26.7765,26.7704,26.7704,24546.1
2013-10-21 14:15:00,43.7,43.73,43.7,43.72,26574.703316766405,26.7704,26.7887,26.7704,26.7826,26574.7033
2013-10-21 14:20:00,43.73,43.73,43.67,43.71,49193.6301856172,26.7887,26.7887,26.752,26.7765,49193.6302
2013-10-21 14:25:00,43.71,43.71,43.68,43.7,31139.06075666904,26.7765,26.7765,26.7581,26.7704,31139.0608
2013-10-21 14:30:00,43.7,43.75,43.69,43.75,28806.166954052136,26.7704,26.801,26.7642,26.801,28806.167
2013-10-21 14:35:00,43.75,43.75,43.71,43.71,16025.96612232478,26.801,26.801,26.7765,26.7765,16025.9661
2013-10-21 14:40:00,43.72,43.8,43.71,43.8,46252.155391013286,26.7826,26.8316,26.7765,26.8316,46252.1554
2013-10-21 14:45:00,43.79,43.98,43.79,43.97,119383.30459478647,26.8255,26.9419,26.8255,26.9358,119383.3046
2013-10-21 14:50:00,43.98,44.0,43.86,43.86,46150.72522568212,26.9419,26.9541,26.8684,26.8684,46150.7252
2013-10-21 14:55:00,43.85,43.87,43.78,43.87,48585.04919363018,26.8622,26.8745,26.8194,26.8745,48585.0492
2013-10-21 15:00:00,43.86,43.91,43.84,43.9,29110.457450045644,26.8684,26.899,26.8561,26.8929,29110.4575
2013-10-21 15:05:00,43.91,43.91,43.83,43.84,54163.70828684451,26.899,26.899,26.85,26.8561,54163.7083
2013-10-21 15:10:00,43.85,43.85,43.82,43.82,42600.66943909119,26.8622,26.8622,26.8439,26.8439,42600.6694
2013-10-21 15:15:00,43.82,43.85,43.81,43.85,46049.29506035095,26.8439,26.8622,26.8377,26.8622,46049.2951
2013-10-21 15:20:00,43.84,43.91,43.84,43.9,71812.557054468,26.8561,26.899,26.8561,26.8929,71812.5571
2013-10-21 15:25:00,43.9,43.96,43.87,43.87,113196.06450958517,26.8929,26.9296,26.8745,26.8745,113196.0645
2013-10-21 15:30:00,43.87,43.91,43.86,43.9,58322.34506542246,26.8745,26.899,26.8684,26.8929,58322.3451
2013-10-21 15:35:00,43.91,43.91,43.82,43.86,99300.13185921492,26.899,26.899,26.8439,26.8684,99300.1319
2013-10-21 15:40:00,43.85,43.85,43.8,43.8,69986.81407850694,26.8622,26.8622,26.8316,26.8316,69986.8141
2013-10-21 15:45:00,43.8,43.83,43.77,43.81,140582.2091490009,26.8316,26.85,26.8132,26.8377,140582.2091
2013-10-21 15:50:00,43.82,43.88,43.8,43.87,204990.3641342936,26.8439,26.8806,26.8316,26.8745,204990.3641
2013-10-21 15:55:00,43.86,43.87,43.82,43.84,324677.9592250735,26.8684,26.8745,26.8439,26.8561,324677.9592
2013-10-22 09:30:00,44.1,44.11,43.84,43.93,100111.57318186428,27.0154,27.0215,26.8561,26.9112,100111.5732
2013-10-22 09:35:00,43.94,44.02,43.85,43.85,28704.73678872097,26.9174,26.9664,26.8622,26.8622,28704.7368
2013-10-22 09:40:00,43.85,43.95,43.77,43.79,64205.294654630285,26.8622,26.9235,26.8132,26.8255,64205.2947
2013-10-22 09:45:00,43.8,43.81,43.72,43.77,51729.38431889644,26.8316,26.8377,26.7826,26.8132,51729.3843
2013-10-22 09:50:00,43.77,43.89,43.75,43.78,79724.10995029921,26.8132,26.8867,26.801,26.8194,79724.11
2013-10-22 09:55:00,43.81,43.92,43.81,43.9,37732.02150319505,26.8377,26.9051,26.8377,26.8929,37732.0215
2013-10-22 10:00:00,43.9,43.93,43.83,43.92,57308.04341211076,26.8929,26.9112,26.85,26.9051,57308.0434
2013-10-22 10:05:00,43.92,43.92,43.84,43.85,54772.28927883152,26.9051,26.9051,26.8561,26.8622,54772.2893
2013-10-22 10:10:00,43.84,43.9,43.83,43.86,32559.08307130541,26.8561,26.8929,26.85,26.8684,32559.0831
2013-10-22 10:15:00,43.86,43.9,43.8,43.81,118673.29343746832,26.8684,26.8929,26.8316,26.8377,118673.2934
2013-10-22 10:20:00,43.82,43.88,43.81,43.86,31240.490922000205,26.8439,26.8806,26.8377,26.8684,31240.4909
2013-10-22 10:25:00,43.87,43.88,43.83,43.87,33776.24505527944,26.8745,26.8806,26.85,26.8745,33776.2451
2013-10-22 10:30:00,43.87,43.88,43.84,43.86,39253.47398316259,26.8745,26.8806,26.8561,26.8684,39253.474
2013-10-22 10:35:00,43.85,43.86,43.82,43.83,34080.53555127295,26.8622,26.8684,26.8439,26.85,34080.5356
2013-10-22 10:40:00,43.84,43.84,43.72,43.73,63089.562835987424,26.8561,26.8561,26.7826,26.7887,63089.5628
2013-10-22 10:45:00,43.72,43.73,43.69,43.72,68262.50126787707,26.7826,26.7887,26.7642,26.7826,68262.5013
2013-10-22 10:50:00,43.71,43.75,43.69,43.69,34181.96571660412,26.7765,26.801,26.7642,26.7642,34181.9657
2013-10-22 10:55:00,43.7,43.73,43.64,43.73,48990.76985495487,26.7704,26.7887,26.7336,26.7887,48990.7699
2013-10-22 11:00:00,43.73,43.73,43.68,43.69,28299.016127396288,26.7887,26.7887,26.7581,26.7642,28299.0161
2013-10-22 11:05:00,43.69,43.73,43.68,43.7,34486.256212597626,26.7642,26.7887,26.7581,26.7704,34486.2562
2013-10-22 11:10:00,43.7,43.73,43.68,43.68,48280.75869763668,26.7704,26.7887,26.7581,26.7581,48280.7587
2013-10-22 11:15:00,43.68,43.69,43.66,43.67,33674.81488994827,26.7581,26.7642,26.7458,26.752,33674.8149
2013-10-22 11:20:00,43.68,43.71,43.66,43.68,57510.9037427731,26.7581,26.7765,26.7458,26.7581,57510.9037
2013-10-22 11:25:00,43.69,43.73,43.68,43.69,56293.74175879906,26.7642,26.7887,26.7581,26.7642,56293.7418
2013-10-22 11:30:00,43.69,43.7,43.62,43.65,54569.42894816919,26.7642,26.7704,26.7213,26.7397,54569.4289
2013-10-22 11:35:00,43.65,43.7,43.65,43.68,43614.97109240288,26.7397,26.7704,26.7397,26.7581,43614.9711
2013-10-22 11:40:00,43.68,43.73,43.68,43.73,17547.41860229232,26.7581,26.7887,26.7581,26.7887,17547.4186
2013-10-22 11:45:00,43.72,43.82,43.72,43.8,28501.87645805863,26.7826,26.8439,26.7826,26.8316,28501.8765
2013-10-22 11:50:00,43.79,43.84,43.79,43.84,22517.496703519628,26.8255,26.8561,26.8255,26.8561,22517.4967
2013-10-22 11:55:00,43.84,43.92,43.82,43.92,54163.70828684451,26.8561,26.9051,26.8439,26.9051,54163.7083
2013-10-22 12:00:00,43.91,43.94,43.87,43.92,20894.614058220915,26.899,26.9174,26.8745,26.9051,20894.6141
2013-10-22 12:05:00,43.92,43.93,43.9,43.92,25864.69215944822,26.9051,26.9112,26.8929,26.9051,25864.6922
2013-10-22 12:10:00,43.91,43.93,43.9,43.91,21097.474388883253,26.899,26.9112,26.8929,26.899,21097.4744
2013-10-22 12:15:00,43.91,43.96,43.9,43.96,44426.41241505224,26.899,26.9296,26.8929,26.9296,44426.4124
2013-10-22 12:20:00,43.96,43.99,43.94,43.95,31950.50207931839,26.9296,26.948,26.9174,26.9235,31950.5021
2013-10-22 12:25:00,43.94,43.98,43.94,43.96,26371.842986104068,26.9174,26.9419,26.9174,26.9296,26371.843
2013-10-22 12:30:00,43.96,43.96,43.9,43.91,31341.92108733137,26.9296,26.9296,26.8929,26.899,31341.9211
2013-10-22 12:35:00,43.91,43.92,43.82,43.82,31747.64174865605,26.899,26.9051,26.8439,26.8439,31747.6417
2013-10-22 12:40:00,43.84,43.89,43.83,43.83,21604.6252155391,26.8561,26.8867,26.85,26.85,21604.6252
2013-10-22 12:45:00,43.83,43.86,43.82,43.84,21097.474388883253,26.85,26.8684,26.8439,26.8561,21097.4744
2013-10-22 12:50:00,43.85,43.88,43.85,43.87,14910.234303681917,26.8622,26.8806,26.8622,26.8745,14910.2343
2013-10-22 12:55:00,43.87,43.95,43.87,43.95,21604.6252155391,26.8745,26.9235,26.8745,26.9235,21604.6252
2013-10-22 13:00:00,43.95,43.95,43.92,43.94,20894.614058220915,26.9235,26.9235,26.9051,26.9174,20894.6141
2013-10-22 13:05:00,43.94,43.94,43.91,43.93,18358.85992494168,26.9174,26.9174,26.899,26.9112,18358.8599
2013-10-22 13:10:00,43.93,43.93,43.84,43.88,49802.21117760422,26.9112,26.9112,26.8561,26.8806,49802.2112
2013-10-22 13:15:00,43.88,43.89,43.87,43.89,20488.89339689624,26.8806,26.8867,26.8745,26.8867,20488.8934
2013-10-22 13:20:00,43.89,43.93,43.85,43.92,32356.22274064307,26.8867,26.9112,26.8622,26.9051,32356.2227
2013-10-22 13:25:00,43.91,43.92,43.89,43.89,14098.79298103256,26.899,26.9051,26.8867,26.8867,14098.793
2013-10-22 13:30:00,43.9,43.9,43.86,43.88,14808.804138350746,26.8929,26.8929,26.8684,26.8806,14808.8041
2013-10-22 13:35:00,43.88,43.88,43.86,43.88,27081.854143422253,26.8806,26.8806,26.8684,26.8806,27081.8541
2013-10-22 13:40:00,43.87,43.9,43.87,43.89,67755.35044122122,26.8745,26.8929,26.8745,26.8867,67755.3504
2013-10-22 13:45:00,43.88,43.89,43.87,43.87,75362.61284105893,26.8806,26.8867,26.8745,26.8745,75362.6128
2013-10-22 13:50:00,43.88,43.89,43.87,43.89,32153.362409980728,26.8806,26.8867,26.8745,26.8867,32153.3624
2013-10-22 13:55:00,43.89,43.89,43.87,43.88,36210.56902322751,26.8867,26.8867,26.8745,26.8806,36210.569
2013-10-22 14:00:00,43.88,43.89,43.87,43.88,34891.97687392231,26.8806,26.8867,26.8745,26.8806,34891.9769
2013-10-22 14:05:00,43.88,43.88,43.85,43.88,20691.75372755857,26.8806,26.8806,26.8622,26.8806,20691.7537
2013-10-22 14:10:00,43.88,43.9,43.86,43.87,39963.48514048078,26.8806,26.8929,26.8684,26.8745,39963.4851
2013-10-22 14:15:00,43.86,43.87,43.85,43.86,21300.3347195456,26.8684,26.8745,26.8622,26.8684,21300.3347
2013-10-22 14:20:00,43.85,43.86,43.81,43.83,25966.12232477939,26.8622,26.8684,26.8377,26.85,25966.1223
2013-10-22 14:25:00,43.82,43.83,43.81,43.83,33167.664063292425,26.8439,26.85,26.8377,26.85,33167.6641
2013-10-22 14:30:00,43.83,43.83,43.81,43.82,41687.79795111066,26.85,26.85,26.8377,26.8439,41687.798
2013-10-22 14:35:00,43.82,43.83,43.8,43.81,27386.14463941576,26.8439,26.85,26.8316,26.8377,27386.1446
2013-10-22 14:40:00,43.81,43.83,43.81,43.82,40673.49629779896,26.8377,26.85,26.8377,26.8439,40673.4963
2013-10-22 14:45:00,43.82,43.83,43.8,43.81,107414.5450857085,26.8439,26.85,26.8316,26.8377,107414.5451
2013-10-22 14:50:00,43.82,43.86,43.82,43.86,32356.22274064307,26.8439,26.8684,26.8439,26.8684,32356.2227
2013-10-22 14:55:00,43.86,43.86,43.83,43.83,45643.57439902627,26.8684,26.8684,26.85,26.85,45643.5744
2013-10-22 15:00:00,43.83,43.85,43.81,43.83,63596.71366264327,26.85,26.8622,26.8377,26.85,63596.7137
2013-10-22 15:05:00,43.83,43.83,43.81,43.83,41789.22811644183,26.85,26.85,26.8377,26.85,41789.2281
2013-10-22 15:10:00,43.82,43.84,43.81,43.84,56395.17192413024,26.8439,26.8561,26.8377,26.8561,56395.1719
2013-10-22 15:15:00,43.83,43.83,43.8,43.8,39253.47398316259,26.85,26.85,26.8316,26.8316,39253.474
2013-10-22 15:20:00,43.81,43.83,43.8,43.82,34384.826047266455,26.8377,26.85,26.8316,26.8439,34384.826
2013-10-22 15:25:00,43.83,43.83,43.8,43.81,50005.07150826656,26.85,26.85,26.8316,26.8377,50005.0715
2013-10-22 15:30:00,43.81,43.86,43.8,43.85,75666.90333705244,26.8377,26.8684,26.8316,26.8622,75666.9033
2013-10-22 15:35:00,43.84,43.89,43.84,43.87,48889.339689623695,26.8561,26.8867,26.8561,26.8745,48889.3397
2013-10-22 15:40:00,43.87,43.97,43.87,43.95,78506.94796632518,26.8745,26.9358,26.8745,26.9235,78506.948
2013-10-22 15:45:00,43.95,43.95,43.84,43.84,73841.16036109139,26.9235,26.9235,26.8561,26.8561,73841.1604
2013-10-22 15:50:00,43.84,43.9,43.82,43.89,109544.57855766304,26.8561,26.8929,26.8439,26.8867,109544.5786
2013-10-22 15:55:00,43.89,43.91,43.88,43.9,112993.2041789228,26.8867,26.899,26.8806,26.8929,112993.2042
2013-10-23 09:30:00,43.79,44.12,43.79,44.02,93518.61243533828,26.8255,27.0276,26.8255,26.9664,93518.6124
2013-10-23 09:35:00,44.02,44.05,43.91,43.96,19778.88223957805,26.9664,26.9848,26.899,26.9296,19778.8822
2013-10-23 09:40:00,43.96,43.98,43.83,43.84,31544.781417993712,26.9296,26.9419,26.85,26.8561,31544.7814
2013-10-23 09:45:00,43.84,43.9,43.75,43.76,43310.68059640937,26.8561,26.8929,26.801,26.8071,43310.6806
2013-10-23 09:50:00,43.77,43.84,43.72,43.83,30226.189268688508,26.8132,26.8561,26.7826,26.85,30226.1893
2013-10-23 09:55:00,43.82,43.85,43.66,43.7,30530.47976468201,26.8439,26.8622,26.7458,26.7704,30530.4798
2013-10-23 10:00:00,43.69,43.71,43.61,43.7,32356.22274064307,26.7642,26.7765,26.7152,26.7704,32356.2227
2013-10-23 10:05:00,43.68,43.7,43.64,43.7,31341.92108733137,26.7581,26.7704,26.7336,26.7704,31341.9211
2013-10-23 10:10:00,43.7,43.83,43.7,43.79,20894.614058220915,26.7704,26.85,26.7704,26.8255,20894.6141
2013-10-23 10:15:00,43.8,43.82,43.77,43.79,15518.815295668932,26.8316,26.8439,26.8132,26.8255,15518.8153
2013-10-23 10:20:00,43.79,43.8,43.71,43.75,25053.250836798863,26.8255,26.8316,26.7765,26.801,25053.2508
2013-10-23 10:25:00,43.73,43.74,43.64,43.66,43513.540927071714,26.7887,26.7949,26.7336,26.7458,43513.5409
2013-10-23 10:30:00,43.66,43.68,43.62,43.68,39659.19464448728,26.7458,26.7581,26.7213,26.7581,39659.1946
2013-10-23 10:35:00,43.68,43.69,43.61,43.64,36109.13885789634,26.7581,26.7642,26.7152,26.7336,36109.1389
2013-10-23 10:40:00,43.65,43.67,43.63,43.63,32051.93224464956,26.7397,26.752,26.7275,26.7275,32051.9322
2013-10-23 10:45:00,43.62,43.62,43.55,43.57,33674.81488994827,26.7213,26.7213,26.6785,26.6907,33674.8149
2013-10-23 10:50:00,43.58,43.59,43.46,43.54,32761.943401967743,26.6968,26.703,26.6233,26.6723,32761.9434
2013-10-23 10:55:00,43.54,43.61,43.54,43.56,36819.15001521452,26.6723,26.7152,26.6723,26.6846,36819.15
2013-10-23 11:00:00,43.56,43.64,43.56,43.63,45034.993407039256,26.6846,26.7336,26.6846,26.7275,45034.9934
2013-10-23 11:05:00,43.62,43.66,43.6,43.65,13185.921493052034,26.7213,26.7458,26.7091,26.7397,13185.9215
2013-10-23 11:10:00,43.65,43.65,43.58,43.58,17750.27893295466,26.7397,26.7397,26.6968,26.6968,17750.2789
2013-10-23 11:15:00,43.58,43.6,43.48,43.48,37630.59133786388,26.6968,26.7091,26.6356,26.6356,37630.5913
2013-10-23 11:20:00,43.48,43.51,43.4,43.47,62988.132670656254,26.6356,26.654,26.5866,26.6295,62988.1327
2013-10-23 11:25:00,43.47,43.49,43.41,43.45,35297.69753524698,26.6295,26.6417,26.5927,26.6172,35297.6975
2013-10-23 11:30:00,43.45,43.45,43.28,43.29,94431.4839233188,26.6172,26.6172,26.5131,26.5192,94431.4839
2013-10-23 11:35:00,43.28,43.37,43.27,43.31,61872.40085201339,26.5131,26.5682,26.5069,26.5314,61872.4009
2013-10-23 11:40:00,43.31,43.38,43.31,43.34,61365.25002535754,26.5314,26.5743,26.5314,26.5498,61365.25
2013-10-23 11:45:00,43.34,43.4,43.34,43.38,32254.79257531189,26.5498,26.5866,26.5498,26.5743,32254.7926
2013-10-23 11:50:00,43.38,43.39,43.29,43.29,38644.89299117558,26.5743,26.5804,26.5192,26.5192,38644.893
2013-10-23 11:55:00,43.3,43.36,43.3,43.34,22111.77604219495,26.5253,26.5621,26.5253,26.5498,22111.776
2013-10-23 12:00:00,43.34,43.36,43.3,43.31,42904.95993508469,26.5498,26.5621,26.5253,26.5314,42904.9599
2013-10-23 12:05:00,43.31,43.31,43.24,43.27,32660.513236636576,26.5314,26.5314,26.4886,26.5069,32660.5132
2013-10-23 12:10:00,43.28,43.38,43.28,43.38,18663.150420935188,26.5131,26.5743,26.5131,26.5743,18663.1504
2013-10-23 12:15:00,43.38,43.43,43.37,43.37,21097.474388883253,26.5743,26.605,26.5682,26.5682,21097.4744
2013-10-23 12:20:00,43.38,43.43,43.38,43.41,17648.84876762349,26.5743,26.605,26.5743,26.5927,17648.8488
2013-10-23 12:25:00,43.4,43.43,43.36,43.36,26574.703316766405,26.5866,26.605,26.5621,26.5621,26574.7033
2013-10-23 12:30:00,43.34,43.45,43.34,43.43,20083.17273557156,26.5498,26.6172,26.5498,26.605,20083.1727
2013-10-23 12:35:00,43.43,43.46,43.39,43.39,23430.36819150015,26.605,26.6233,26.5804,26.5804,23430.3682
2013-10-23 12:40:00,43.39,43.45,43.37,43.41,36210.56902322751,26.5804,26.6172,26.5682,26.5927,36210.569
2013-10-23 12:45:00,43.4,43.46,43.38,43.46,19271.731412922203,26.5866,26.6233,26.5743,26.6233,19271.7314
2013-10-23 12:50:00,43.47,43.5,43.42,43.44,21300.3347195456,26.6295,26.6478,26.5988,26.6111,21300.3347
2013-10-23 12:55:00,43.44,43.47,43.41,43.43,27690.435135409272,26.6111,26.6295,26.5927,26.605,27690.4351
2013-10-23 13:00:00,43.43,43.43,43.33,43.33,47976.46820164317,26.605,26.605,26.5437,26.5437,47976.4682
2013-10-23 13:05:00,43.33,43.36,43.32,43.32,30530.47976468201,26.5437,26.5621,26.5376,26.5376,30530.4798
2013-10-23 13:10:00,43.32,43.36,43.29,43.36,15823.10579166244,26.5376,26.5621,26.5192,26.5621,15823.1058
2013-10-23 13:15:00,43.36,43.41,43.36,43.41,25256.111167461204,26.5621,26.5927,26.5621,26.5927,25256.1112
2013-10-23 13:20:00,43.41,43.42,43.35,43.35,27487.57480474693,26.5927,26.5988,26.5559,26.5559,27487.5748
2013-10-23 13:25:00,43.35,43.42,43.34,43.4,25256.111167461204,26.5559,26.5988,26.5498,26.5866,25256.1112
2013-10-23 13:30:00,43.41,43.42,43.4,43.42,15620.245461000102,26.5927,26.5988,26.5866,26.5988,15620.2455
2013-10-23 13:35:00,43.41,43.44,43.4,43.4,26676.13348209757,26.5927,26.6111,26.5866,26.5866,26676.1335
2013-10-23 13:40:00,43.4,43.4,43.35,43.39,26473.27315143524,26.5866,26.5866,26.5559,26.5804,26473.2732
2013-10-23 13:45:00,43.39,43.43,43.39,43.43,12881.630997058524,26.5804,26.605,26.5804,26.605,12881.631
2013-10-23 13:50:00,43.42,43.44,43.39,43.39,16127.396287655947,26.5988,26.6111,26.5804,26.5804,16127.3963
2013-10-23 13:55:00,43.39,43.42,43.37,43.39,20691.75372755857,26.5804,26.5988,26.5682,26.5804,20691.7537
2013-10-23 14:00:00,43.39,43.4,43.37,43.4,13794.502485039053,26.5804,26.5866,26.5682,26.5866,13794.5025
2013-10-23 14:05:00,43.4,43.43,43.4,43.4,22213.20620752612,26.5866,26.605,26.5866,26.5866,22213.2062
2013-10-23 14:10:00,43.4,43.45,43.4,43.44,15315.954965006593,26.5866,26.6172,26.5866,26.6111,15315.955
2013-10-23 14:15:00,43.45,43.48,43.45,43.47,35804.84836190283,26.6172,26.6356,26.6172,26.6295,35804.8484
2013-10-23 14:20:00,43.46,43.5,43.46,43.48,86722.79135814992,26.6233,26.6478,26.6233,26.6356,86722.7914
2013-10-23 14:25:00,43.48,43.5,43.47,43.47,15721.67562633127,26.6356,26.6478,26.6295,26.6295,15721.6756
2013-10-23 14:30:00,43.48,43.57,43.47,43.53,80129.8306116239,26.6356,26.6907,26.6295,26.6662,80129.8306
2013-10-23 14:35:00,43.52,43.53,43.46,43.52,25053.250836798863,26.6601,26.6662,26.6233,26.6601,25053.2508
2013-10-23 14:40:00,43.52,43.62,43.49,43.62,47976.46820164317,26.6601,26.7213,26.6417,26.7213,47976.4682
2013-10-23 14:45:00,43.62,43.62,43.59,43.61,26473.27315143524,26.7213,26.7213,26.703,26.7152,26473.2732
2013-10-23 14:50:00,43.61,43.65,43.59,43.64,48585.04919363018,26.7152,26.7397,26.703,26.7336,48585.0492
2013-10-23 14:55:00,43.65,43.71,43.64,43.71,82868.44507556547,26.7397,26.7765,26.7336,26.7765,82868.4451
2013-10-23 15:00:00,43.7,43.74,43.68,43.7,30631.909930013186,26.7704,26.7949,26.7581,26.7704,30631.9099
2013-10-23 15:05:00,43.71,43.73,43.68,43.7,36819.15001521452,26.7765,26.7887,26.7581,26.7704,36819.15
2013-10-23 15:10:00,43.71,43.72,43.65,43.65,60350.948372045845,26.7765,26.7826,26.7397,26.7397,60350.9484
2013-10-23 15:15:00,43.66,43.66,43.54,43.55,58322.34506542246,26.7458,26.7458,26.6723,26.6785,58322.3451
2013-10-23 15:20:00,43.55,43.6,43.55,43.59,50512.22233492241,26.6785,26.7091,26.6785,26.703,50512.2223
2013-10-23 15:25:00,43.59,43.62,43.57,43.59,27589.004970078106,26.703,26.7213,26.6907,26.703,27589.005
2013-10-23 15:30:00,43.59,43.65,43.58,43.65,28400.44629272745,26.703,26.7397,26.6968,26.7397,28400.4463
2013-10-23 15:35:00,43.65,43.77,43.64,43.75,89359.97565676032,26.7397,26.8132,26.7336,26.801,89359.9757
2013-10-23 15:40:00,43.75,43.77,43.68,43.69,69885.38391317578,26.801,26.8132,26.7581,26.7642,69885.3839
2013-10-23 15:45:00,43.69,43.72,43.66,43.66,87128.5120194746,26.7642,26.7826,26.7458,26.7458,87128.512
2013-10-23 15:50:00,43.66,43.69,43.63,43.68,86114.2103661629,26.7458,26.7642,26.7275,26.7581,86114.2104
2013-10-23 15:55:00,43.68,43.76,43.67,43.75,133076.37691449438,26.7581,26.8071,26.752,26.801,133076.3769
2013-10-24 09:30:00,44.14,45.04,44.13,45.02,236535.1455522873,27.0399,27.5912,27.0338,27.579,236535.1456
2013-10-24 09:35:00,44.99,45.32,44.71,44.76,388173.2427223856,27.5606,27.7628,27.3891,27.4197,388173.2427
2013-10-24 09:40:00,44.76,44.83,44.57,44.6,288771.68069783953,27.4197,27.4626,27.3033,27.3217,288771.6807
2013-10-24 09:45:00,44.6,44.72,44.56,44.61,166649.76163911147,27.3217,27.3952,27.2972,27.3278,166649.7616
2013-10-24 09:50:00,44.61,44.97,44.6,44.83,206004.66578760525,27.3278,27.5483,27.3217,27.4626,206004.6658
2013-10-24 09:55:00,44.83,45.04,44.76,44.93,87331.37235013692,27.4626,27.5912,27.4197,27.5238,87331.3724
2013-10-24 10:00:00,44.92,45.19,44.91,44.92,94532.91408864997,27.5177,27.6831,27.5116,27.5177,94532.9141
2013-10-24 10:05:00,44.9,44.91,44.69,44.76,53149.40663353281,27.5055,27.5116,27.3768,27.4197,53149.4066
2013-10-24 10:10:00,44.75,44.82,44.69,44.75,49295.06035094837,27.4136,27.4565,27.3768,27.4136,49295.0604
2013-10-24 10:15:00,44.75,44.75,44.62,44.66,136930.7231970788,27.4136,27.4136,27.3339,27.3584,136930.7232
2013-10-24 10:20:00,44.66,44.67,44.6,44.63,74044.02069175373,27.3584,27.3646,27.3217,27.3401,74044.0207
2013-10-24 10:25:00,44.64,44.65,44.32,44.32,131757.78476518916,27.3462,27.3523,27.1502,27.1502,131757.7848
2013-10-24 10:30:00,44.32,44.34,44.08,44.31,127802.00831727356,27.1502,27.1624,27.0031,27.144,127802.0083
2013-10-24 10:35:00,44.32,44.51,44.32,44.51,50207.9318389289,27.1502,27.2666,27.1502,27.2666,50207.9318
2013-10-24 10:40:00,44.51,44.66,44.51,44.65,43614.97109240288,27.2666,27.3584,27.2666,27.3523,43614.9711
2013-10-24 10:45:00,44.65,44.77,44.61,44.77,60452.378537377015,27.3523,27.4258,27.3278,27.4258,60452.3785
2013-10-24 10:50:00,44.76,44.79,44.66,44.67,43919.26158839639,27.4197,27.4381,27.3584,27.3646,43919.2616
2013-10-24 10:55:00,44.65,44.74,44.64,44.67,83578.45623288366,27.3523,27.4074,27.3462,27.3646,83578.4562
2013-10-24 11:00:00,44.68,44.76,44.66,44.74,34587.6863779288,27.3707,27.4197,27.3584,27.4074,34587.6864
2013-10-24 11:05:00,44.73,44.76,44.64,44.67,36616.28968455218,27.4013,27.4197,27.3462,27.3646,36616.2897
2013-10-24 11:10:00,44.67,44.7,44.57,44.57,27386.14463941576,27.3646,27.3829,27.3033,27.3033,27386.1446
2013-10-24 11:15:00,44.57,44.59,44.52,44.53,56293.74175879906,27.3033,27.3156,27.2727,27.2788,56293.7418
2013-10-24 11:20:00,44.53,44.58,44.52,44.58,32559.08307130541,27.2788,27.3094,27.2727,27.3094,32559.0831
2013-10-24 11:25:00,44.58,44.59,44.54,44.57,48179.32853230551,27.3094,27.3156,27.2849,27.3033,48179.3285
2013-10-24 11:30:00,44.57,44.57,44.41,44.48,50816.51283091591,27.3033,27.3033,27.2053,27.2482,50816.5128
2013-10-24 11:35:00,44.49,44.49,44.46,44.48,23126.077695506643,27.2543,27.2543,27.2359,27.2482,23126.0777
2013-10-24 11:40:00,44.49,44.49,44.45,44.45,16634.547114311797,27.2543,27.2543,27.2298,27.2298,16634.5471
2013-10-24 11:45:00,44.44,44.44,44.34,44.42,70798.2554011563,27.2237,27.2237,27.1624,27.2114,70798.2554
2013-10-24 11:50:00,44.43,44.46,44.25,44.34,105893.09260574097,27.2175,27.2359,27.1073,27.1624,105893.0926
2013-10-24 11:55:00,44.35,44.39,44.35,44.38,13185.921493052034,27.1685,27.193,27.1685,27.1869,13185.9215
2013-10-24 12:00:00,44.39,44.43,44.38,44.39,31747.64174865605,27.193,27.2175,27.1869,27.193,31747.6417
2013-10-24 12:05:00,44.4,44.43,44.4,44.43,17243.128106298813,27.1992,27.2175,27.1992,27.2175,17243.1281
2013-10-24 12:10:00,44.43,44.44,44.42,44.44,22010.34587686378,27.2175,27.2237,27.2114,27.2237,22010.3459
2013-10-24 12:15:00,44.44,44.47,44.39,44.41,58525.2053960848,27.2237,27.242,27.193,27.2053,58525.2054
2013-10-24 12:20:00,44.41,44.41,44.32,44.34,60046.65787605234,27.2053,27.2053,27.1502,27.1624,60046.6579
2013-10-24 12:25:00,44.33,44.33,44.12,44.13,77492.6463130135,27.1563,27.1563,27.0276,27.0338,77492.6463
2013-10-24 12:30:00,44.13,44.2,44.13,44.14,41890.658281773,27.0338,27.0766,27.0338,27.0399,41890.6583
2013-10-24 12:35:00,44.13,44.14,44.03,44.05,66132.46779592251,27.0338,27.0399,26.9725,26.9848,66132.4678
2013-10-24 12:40:00,44.05,44.06,43.98,43.99,55583.73060148088,26.9848,26.9909,26.9419,26.948,55583.7306
2013-10-24 12:45:00,43.99,44.13,43.97,44.06,46353.58555634446,26.948,27.0338,26.9358,26.9909,46353.5856
2013-10-24 12:50:00,44.06,44.13,44.05,44.07,30124.759103357337,26.9909,27.0338,26.9848,26.997,30124.7591
2013-10-24 12:55:00,44.08,44.11,44.07,44.11,26270.412820772897,27.0031,27.0215,26.997,27.0215,26270.4128
2013-10-24 13:00:00,44.12,44.12,44.04,44.04,20184.60290090273,27.0276,27.0276,26.9786,26.9786,20184.6029
2013-10-24 13:05:00,44.04,44.07,44.02,44.03,25661.83182878588,26.9786,26.997,26.9664,26.9725,25661.8318
2013-10-24 13:10:00,44.03,44.08,44.03,44.08,13794.502485039053,26.9725,27.0031,26.9725,27.0031,13794.5025
2013-10-24 13:15:00,44.09,44.09,44.03,44.08,29414.74794603915,27.0093,27.0093,26.9725,27.0031,29414.7479
2013-10-24 13:20:00,44.07,44.09,44.05,44.07,15417.385130337763,26.997,27.0093,26.9848,26.997,15417.3851
2013-10-24 13:25:00,44.07,44.09,44.04,44.05,18257.42975961051,26.997,27.0093,26.9786,26.9848,18257.4298
2013-10-24 13:30:00,44.05,44.06,43.94,43.96,62379.55167866924,26.9848,26.9909,26.9174,26.9296,62379.5517
2013-10-24 13:35:00,43.96,43.98,43.82,43.84,65523.88680393549,26.9296,26.9419,26.8439,26.8561,65523.8868
2013-10-24 13:40:00,43.84,44.0,43.84,44.0,21300.3347195456,26.8561,26.9541,26.8561,26.9541,21300.3347
2013-10-24 13:45:00,44.0,44.01,43.88,43.9,30530.47976468201,26.9541,26.9603,26.8806,26.8929,30530.4798
2013-10-24 13:50:00,43.91,43.96,43.9,43.93,28806.166954052136,26.899,26.9296,26.8929,26.9112,28806.167
2013-10-24 13:55:00,43.94,43.97,43.93,43.96,25661.83182878588,26.9174,26.9358,26.9112,26.9296,25661.8318
2013-10-24 14:00:00,43.95,43.97,43.95,43.96,18358.85992494168,26.9235,26.9358,26.9235,26.9296,18358.8599
2013-10-24 14:05:00,43.97,43.98,43.95,43.95,36616.28968455218,26.9358,26.9419,26.9235,26.9235,36616.2897
2013-10-24 14:10:00,43.95,44.11,43.95,44.09,41180.647124454816,26.9235,27.0215,26.9235,27.0093,41180.6471
2013-10-24 14:15:00,44.1,44.1,44.06,44.08,25256.111167461204,27.0154,27.0154,26.9909,27.0031,25256.1112
2013-10-24 14:20:00,44.08,44.11,44.08,44.1,26878.99381275992,27.0031,27.0215,27.0031,27.0154,26878.9938
2013-10-24 14:25:00,44.09,44.18,44.09,44.16,29110.457450045644,27.0093,27.0644,27.0093,27.0521,29110.4575
2013-10-24 14:30:00,44.15,44.17,44.13,44.13,28299.016127396288,27.046,27.0583,27.0338,27.0338,28299.0161
2013-10-24 14:35:00,44.13,44.16,44.12,44.12,45745.00456435744,27.0338,27.0521,27.0276,27.0276,45745.0046
2013-10-24 14:40:00,44.12,44.18,44.11,44.18,22010.34587686378,27.0276,27.0644,27.0215,27.0644,22010.3459
2013-10-24 14:45:00,44.18,44.2,44.14,44.19,32559.08307130541,27.0644,27.0766,27.0399,27.0705,32559.0831
2013-10-24 14:50:00,44.19,44.19,44.12,44.12,26067.55249011056,27.0705,27.0705,27.0276,27.0276,26067.5525
2013-10-24 14:55:00,44.13,44.18,44.13,44.15,38543.462825844406,27.0338,27.0644,27.0338,27.046,38543.4628
2013-10-24 15:00:00,44.15,44.16,44.13,44.14,30023.32893802617,27.046,27.0521,27.0338,27.0399,30023.3289
2013-10-24 15:05:00,44.13,44.19,44.13,44.17,42702.09960442236,27.0338,27.0705,27.0338,27.0583,42702.0996
2013-10-24 15:10:00,44.17,44.24,44.16,44.22,59438.07688406532,27.0583,27.1012,27.0521,27.0889,59438.0769
2013-10-24 15:15:00,44.21,44.22,44.18,44.19,35297.69753524698,27.0828,27.0889,27.0644,27.0705,35297.6975
2013-10-24 15:20:00,44.18,44.19,44.17,44.17,31443.35125266254,27.0644,27.0705,27.0583,27.0583,31443.3513
2013-10-24 15:25:00,44.18,44.19,44.17,44.17,40470.63596713663,27.0644,27.0705,27.0583,27.0583,40470.636
2013-10-24 15:30:00,44.18,44.21,44.17,44.17,102545.89714981236,27.0644,27.0828,27.0583,27.0583,102545.8971
2013-10-24 15:35:00,44.17,44.19,44.14,44.19,125570.54467998784,27.0583,27.0705,27.0399,27.0705,125570.5447
2013-10-24 15:40:00,44.19,44.19,44.18,44.18,90272.84714474084,27.0705,27.0705,27.0644,27.0644,90272.8471
2013-10-24 15:45:00,44.18,44.28,44.17,44.28,158129.62775129324,27.0644,27.1257,27.0583,27.1257,158129.6278
2013-10-24 15:50:00,44.27,44.28,44.2,44.26,213003.34719545592,27.1195,27.1257,27.0766,27.1134,213003.3472
2013-10-24 15:55:00,44.25,44.39,44.25,44.33,415356.5270311391,27.1073,27.193,27.1073,27.1563,415356.527
2013-10-25 09:30:00,44.77,44.77,44.43,44.57,133380.6674104879,27.4258,27.4258,27.2175,27.3033,133380.6674
2013-10-25 09:35:00,44.56,44.63,44.43,44.51,99300.13185921492,27.2972,27.3401,27.2175,27.2666,99300.1319
2013-10-25 09:40:00,44.51,44.62,44.5,44.59,55989.45126280556,27.2666,27.3339,27.2604,27.3156,55989.4513
2013-10-25 09:45:00,44.59,44.6,44.48,44.56,49802.21117760422,27.3156,27.3217,27.2482,27.2972,49802.2112
2013-10-25 09:50:00,44.55,44.56,44.51,44.55,31341.92108733137,27.2911,27.2972,27.2666,27.2911,31341.9211
2013-10-25 09:55:00,44.53,44.64,44.5,44.53,56699.46242012375,27.2788,27.3462,27.2604,27.2788,56699.4624
2013-10-25 10:00:00,44.53,44.65,44.51,44.59,43919.26158839639,27.2788,27.3523,27.2666,27.3156,43919.2616
2013-10-25 10:05:00,44.6,44.8,44.6,44.78,92605.74094735774,27.3217,27.4442,27.3217,27.432,92605.7409
2013-10-25 10:10:00,44.77,44.77,44.65,44.68,67045.33928390303,27.4258,27.4258,27.3523,27.3707,67045.3393
2013-10-25 10:15:00,44.67,44.7,44.65,44.66,40977.78679379248,27.3646,27.3829,27.3523,27.3584,40977.7868
2013-10-25 10:20:00,44.66,44.67,44.53,44.56,115528.95831220206,27.3584,27.3646,27.2788,27.2972,115528.9583
2013-10-25 10:25:00,44.57,44.61,44.55,44.59,84592.75788619535,27.3033,27.3278,27.2911,27.3156,84592.7579
2013-10-25 10:30:00,44.59,44.69,44.59,44.61,180849.9847854752,27.3156,27.3768,27.3156,27.3278,180849.9848
2013-10-25 10:35:00,44.61,44.62,44.59,44.59,65625.31696926666,27.3278,27.3339,27.3156,27.3156,65625.317
2013-10-25 10:40:00,44.59,44.6,44.5,44.55,44324.98224972107,27.3156,27.3217,27.2604,27.2911,44324.9822
2013-10-25 10:45:00,44.55,44.65,44.53,44.58,44122.12191905873,27.2911,27.3523,27.2788,27.3094,44122.1219
2013-10-25 10:50:00,44.58,44.58,44.52,44.53,40369.20580180546,27.3094,27.3094,27.2727,27.2788,40369.2058
2013-10-25 10:55:00,44.52,44.56,44.48,44.56,37732.02150319505,27.2727,27.2972,27.2482,27.2972,37732.0215
2013-10-25 11:00:00,44.56,44.61,44.56,44.59,67248.19961456537,27.2972,27.3278,27.2972,27.3156,67248.1996
2013-10-25 11:05:00,44.59,44.64,44.57,44.58,41789.22811644183,27.3156,27.3462,27.3033,27.3094,41789.2281
2013-10-25 11:10:00,44.58,44.63,44.53,44.63,65016.73597727964,27.3094,27.3401,27.2788,27.3401,65016.736
2013-10-25 11:15:00,44.61,44.66,44.61,44.64,64306.724819961455,27.3278,27.3584,27.3278,27.3462,64306.7248
2013-10-25 11:20:00,44.64,44.7,44.63,44.7,33269.094228623595,27.3462,27.3829,27.3401,27.3829,33269.0942
2013-10-25 11:25:00,44.7,44.75,44.68,44.74,34891.97687392231,27.3829,27.4136,27.3707,27.4074,34891.9769
2013-10-25 11:30:00,44.74,44.78,44.71,44.74,111978.90252561112,27.4074,27.432,27.3891,27.4074,111978.9025
2013-10-25 11:35:00,44.71,44.79,44.71,44.74,53047.97646820165,27.3891,27.4381,27.3891,27.4074,53047.9765
2013-10-25 11:40:00,44.74,44.75,44.67,44.68,21604.6252155391,27.4074,27.4136,27.3646,27.3707,21604.6252
2013-10-25 11:45:00,44.67,44.7,44.61,44.66,28501.87645805863,27.3646,27.3829,27.3278,27.3584,28501.8765
2013-10-25 11:50:00,44.65,44.68,44.61,44.63,20488.89339689624,27.3523,27.3707,27.3278,27.3401,20488.8934
2013-10-25 11:55:00,44.64,44.67,44.63,44.65,28299.016127396288,27.3462,27.3646,27.3401,27.3523,28299.0161
2013-10-25 12:00:00,44.65,44.68,44.63,44.64,24850.39050613653,27.3523,27.3707,27.3401,27.3462,24850.3905
2013-10-25 12:05:00,44.63,44.7,44.63,44.68,40977.78679379248,27.3401,27.3829,27.3401,27.3707,40977.7868
2013-10-25 12:10:00,44.67,44.68,44.64,44.68,19474.59174358454,27.3646,27.3707,27.3462,27.3707,19474.5917
2013-10-25 12:15:00,44.67,44.74,44.67,44.73,23328.938026168984,27.3646,27.4074,27.3646,27.4013,23328.938
2013-10-25 12:20:00,44.73,44.81,44.73,44.81,18561.720255604017,27.4013,27.4503,27.4013,27.4503,18561.7203
2013-10-25 12:25:00,44.81,44.88,44.8,44.88,29516.17811137032,27.4503,27.4932,27.4442,27.4932,29516.1781
2013-10-25 12:30:00,44.86,44.87,44.85,44.85,25560.40166345471,27.481,27.4871,27.4748,27.4748,25560.4017
2013-10-25 12:35:00,44.85,44.89,44.83,44.89,23024.64753017548,27.4748,27.4993,27.4626,27.4993,23024.6475
2013-10-25 12:40:00,44.89,44.89,44.86,44.88,28603.306623389795,27.4993,27.4993,27.481,27.4932,28603.3066
2013-10-25 12:45:00,44.89,44.91,44.78,44.78,61770.970686682216,27.4993,27.5116,27.432,27.432,61770.9707
2013-10-25 12:50:00,44.78,44.79,44.76,44.77,18967.440916928696,27.432,27.4381,27.4197,27.4258,18967.4409
2013-10-25 12:55:00,44.76,44.76,44.71,44.73,25560.40166345471,27.4197,27.4197,27.3891,27.4013,25560.4017
2013-10-25 13:00:00,44.73,44.73,44.66,44.67,30327.61943401968,27.4013,27.4013,27.3584,27.3646,30327.6194
2013-10-25 13:05:00,44.67,44.73,44.66,44.71,33370.524393954765,27.3646,27.4013,27.3584,27.3891,33370.5244
2013-10-25 13:10:00,44.71,44.74,44.71,44.74,10548.737194441626,27.3891,27.4074,27.3891,27.4074,10548.7372
2013-10-25 13:15:00,44.75,44.76,44.71,44.71,29414.74794603915,27.4136,27.4197,27.3891,27.3891,29414.7479
2013-10-25 13:20:00,44.72,44.76,44.71,44.76,33877.67522061061,27.3952,27.4197,27.3891,27.4197,33877.6752
2013-10-25 13:25:00,44.76,44.8,44.75,44.79,19778.88223957805,27.4197,27.4442,27.4136,27.4381,19778.8822
2013-10-25 13:30:00,44.78,44.78,44.74,44.77,15823.10579166244,27.432,27.432,27.4074,27.4258,15823.1058
2013-10-25 13:35:00,44.77,44.84,44.77,44.83,27994.72563140278,27.4258,27.4687,27.4258,27.4626,27994.7256
2013-10-25 13:40:00,44.83,44.86,44.82,44.85,25763.26199411705,27.4626,27.481,27.4565,27.4748,25763.262
2013-10-25 13:45:00,44.84,44.84,44.8,44.82,12273.050005071507,27.4687,27.4687,27.4442,27.4565,12273.05
2013-10-25 13:50:00,44.82,44.83,44.81,44.82,14403.083477026068,27.4565,27.4626,27.4503,27.4565,14403.0835
2013-10-25 13:55:00,44.82,44.82,44.78,44.78,16431.686783649457,27.4565,27.4565,27.432,27.432,16431.6868
2013-10-25 14:00:00,44.78,44.85,44.77,44.85,51222.23349224059,27.432,27.4748,27.4258,27.4748,51222.2335
2013-10-25 14:05:00,44.86,44.92,44.82,44.91,62886.70250532508,27.481,27.5177,27.4565,27.5116,62886.7025
2013-10-25 14:10:00,44.91,44.93,44.85,44.86,22923.217364844302,27.5116,27.5238,27.4748,27.481,22923.2174
2013-10-25 14:15:00,44.87,44.89,44.84,44.88,23024.64753017548,27.4871,27.4993,27.4687,27.4932,23024.6475
2013-10-25 14:20:00,44.88,44.89,44.82,44.85,15011.664469013083,27.4932,27.4993,27.4565,27.4748,15011.6645
2013-10-25 14:25:00,44.84,44.87,44.83,44.84,33979.10538594178,27.4687,27.4871,27.4626,27.4687,33979.1054
2013-10-25 14:30:00,44.85,44.86,44.81,44.83,17953.139263617,27.4748,27.481,27.4503,27.4626,17953.1393
2013-10-25 14:35:00,44.83,44.89,44.83,44.83,32051.93224464956,27.4626,27.4993,27.4626,27.4626,32051.9322
2013-10-25 14:40:00,44.82,44.93,44.82,44.92,64103.86448929912,27.4565,27.5238,27.4565,27.5177,64103.8645
2013-10-25 14:45:00,44.92,44.92,44.88,44.92,26168.982655441727,27.5177,27.5177,27.4932,27.5177,26168.9827
2013-10-25 14:50:00,44.91,44.91,44.86,44.88,21604.6252155391,27.5116,27.5116,27.481,27.4932,21604.6252
2013-10-25 14:55:00,44.88,44.88,44.86,44.88,20793.183892889745,27.4932,27.4932,27.481,27.4932,20793.1839
2013-10-25 15:00:00,44.89,44.9,44.81,44.82,75666.90333705244,27.4993,27.5055,27.4503,27.4565,75666.9033
2013-10-25 15:05:00,44.81,44.82,44.78,44.8,32051.93224464956,27.4503,27.4565,27.432,27.4442,32051.9322
2013-10-25 15:10:00,44.81,44.83,44.79,44.82,48077.89836697434,27.4503,27.4626,27.4381,27.4565,48077.8984
2013-10-25 15:15:00,44.82,44.88,44.82,44.88,72015.41738513033,27.4565,27.4932,27.4565,27.4932,72015.4174
2013-10-25 15:20:00,44.88,44.89,44.85,44.87,28907.597119383303,27.4932,27.4993,27.4748,27.4871,28907.5971
2013-10-25 15:25:00,44.87,44.88,44.86,44.87,43209.2504310782,27.4871,27.4932,27.481,27.4871,43209.2504
2013-10-25 15:30:00,44.87,44.94,44.86,44.91,60553.808702708186,27.4871,27.53,27.481,27.5116,60553.8087
2013-10-25 15:35:00,44.92,44.92,44.88,44.89,28501.87645805863,27.5177,27.5177,27.4932,27.4993,28501.8765
2013-10-25 15:40:00,44.88,44.92,44.87,44.92,64813.87564661731,27.4932,27.5177,27.4871,27.5177,64813.8756
2013-10-25 15:45:00,44.93,44.94,44.9,44.91,83477.02606755249,27.5238,27.53,27.5055,27.5116,83477.0261
2013-10-25 15:50:00,44.91,44.94,44.87,44.87,82868.44507556547,27.5116,27.53,27.4871,27.4871,82868.4451
2013-10-25 15:55:00,44.87,44.96,44.87,44.94,269702.80961557967,27.4871,27.5422,27.4871,27.53,269702.8096
2013-10-28 09:30:00,44.86,44.88,44.58,44.59,92910.03144335124,27.481,27.4932,27.3094,27.3156,92910.0314
2013-10-28 09:35:00,44.61,44.77,44.53,44.72,24038.94918348717,27.3278,27.4258,27.2788,27.3952,24038.9492
2013-10-28 09:40:00,44.72,44.72,44.59,44.61,25357.54133279237,27.3952,27.3952,27.3156,27.3278,25357.5413
2013-10-28 09:45:00,44.63,44.71,44.56,44.66,62785.27233999391,27.3401,27.3891,27.2972,27.3584,62785.2723
2013-10-28 09:50:00,44.66,44.83,44.65,44.82,46556.4458870068,27.3584,27.4626,27.3523,27.4565,46556.4459
2013-10-28 09:55:00,44.82,44.89,44.75,44.76,85607.05953950706,27.4565,27.4993,27.4136,27.4197,85607.0595
2013-10-28 10:00:00,44.75,44.85,44.67,44.83,43614.97109240288,27.4136,27.4748,27.3646,27.4626,43614.9711
2013-10-28 10:05:00,44.82,44.86,44.76,44.8,14301.653311694898,27.4565,27.481,27.4197,27.4442,14301.6533
2013-10-28 10:10:00,44.81,44.86,44.74,44.74,14504.513642357237,27.4503,27.481,27.4074,27.4074,14504.5136
2013-10-28 10:15:00,44.73,44.8,44.7,44.77,20286.033066233897,27.4013,27.4442,27.3829,27.4258,20286.0331
2013-10-28 10:20:00,44.77,44.82,44.75,44.79,26676.13348209757,27.4258,27.4565,27.4136,27.4381,26676.1335
2013-10-28 10:25:00,44.79,44.82,44.76,44.77,55279.440105487374,27.4381,27.4565,27.4197,27.4258,55279.4401
2013-10-28 10:30:00,44.78,44.78,44.69,44.69,18054.56942894817,27.432,27.432,27.3768,27.3768,18054.5694
2013-10-28 10:35:00,44.68,44.77,44.68,44.76,13693.07231970788,27.3707,27.4258,27.3707,27.4197,13693.0723
2013-10-28 10:40:00,44.75,44.77,44.68,44.75,20488.89339689624,27.4136,27.4258,27.3707,27.4136,20488.8934
2013-10-28 10:45:00,44.76,44.84,44.76,44.83,25458.97149812354,27.4197,27.4687,27.4197,27.4626,25458.9715
2013-10-28 10:50:00,44.83,44.83,44.75,44.77,21401.764884876764,27.4626,27.4626,27.4136,27.4258,21401.7649
2013-10-28 10:55:00,44.76,44.76,44.66,44.66,50309.36200426007,27.4197,27.4197,27.3584,27.3584,50309.362
2013-10-28 11:00:00,44.66,44.67,44.63,44.64,24343.23967948068,27.3584,27.3646,27.3401,27.3462,24343.2397
2013-10-28 11:05:00,44.64,44.65,44.51,44.51,25458.97149812354,27.3462,27.3523,27.2666,27.2666,25458.9715
2013-10-28 11:10:00,44.52,44.56,44.52,44.52,62988.132670656254,27.2727,27.2972,27.2727,27.2727,62988.1327
2013-10-28 11:15:00,44.51,44.54,44.48,44.52,37326.300841870376,27.2666,27.2849,27.2482,27.2727,37326.3008
2013-10-28 11:20:00,44.51,44.51,44.43,44.46,37123.44051120804,27.2666,27.2666,27.2175,27.2359,37123.4405
2013-10-28 11:25:00,44.45,44.53,44.44,44.49,50917.94299624708,27.2298,27.2788,27.2237,27.2543,50917.943
2013-10-28 11:30:00,44.5,44.54,44.49,44.53,28704.73678872097,27.2604,27.2849,27.2543,27.2788,28704.7368
2013-10-28 11:35:00,44.54,44.55,44.48,44.51,19981.74257024039,27.2849,27.2911,27.2482,27.2666,19981.7426
2013-10-28 11:40:00,44.5,44.52,44.43,44.43,17851.70909828583,27.2604,27.2727,27.2175,27.2175,17851.7091
2013-10-28 11:45:00,44.43,44.47,44.4,44.41,51019.37316157825,27.2175,27.242,27.1992,27.2053,51019.3732
2013-10-28 11:50:00,44.41,44.41,44.37,44.38,37326.300841870376,27.2053,27.2053,27.1808,27.1869,37326.3008
2013-10-28 11:55:00,44.38,44.4,44.37,44.39,55076.57977482503,27.1869,27.1992,27.1808,27.193,55076.5798
2013-10-28 12:00:00,44.39,44.39,44.37,44.38,25256.111167461204,27.193,27.193,27.1808,27.1869,25256.1112
2013-10-28 12:05:00,44.38,44.39,44.37,44.38,32660.513236636576,27.1869,27.193,27.1808,27.1869,32660.5132
2013-10-28 12:10:00,44.38,44.39,44.37,44.39,32356.22274064307,27.1869,27.193,27.1808,27.193,32356.2227
2013-10-28 12:15:00,44.38,44.4,44.37,44.38,35906.278527234,27.1869,27.1992,27.1808,27.1869,35906.2785
2013-10-28 12:20:00,44.37,44.38,44.37,44.37,11461.608682422151,27.1808,27.1869,27.1808,27.1808,11461.6087
2013-10-28 12:25:00,44.38,44.38,44.33,44.33,48382.18886296784,27.1869,27.1869,27.1563,27.1563,48382.1889
2013-10-28 12:30:00,44.35,44.36,44.33,44.34,19474.59174358454,27.1685,27.1747,27.1563,27.1624,19474.5917
2013-10-28 12:35:00,44.34,44.4,44.33,44.37,54569.42894816919,27.1624,27.1992,27.1563,27.1808,54569.4289
2013-10-28 12:40:00,44.38,44.4,44.36,44.36,16533.116948980627,27.1869,27.1992,27.1747,27.1747,16533.1169
2013-10-28 12:45:00,44.37,44.39,44.36,44.37,21401.764884876764,27.1808,27.193,27.1747,27.1808,21401.7649
2013-10-28 12:50:00,44.38,44.4,44.37,44.39,17040.267775636476,27.1869,27.1992,27.1808,27.193,17040.2678
2013-10-28 12:55:00,44.39,44.42,44.37,44.4,26980.423978091083,27.193,27.2114,27.1808,27.1992,26980.424
2013-10-28 13:00:00,44.4,44.43,44.39,44.4,47570.747540318494,27.1992,27.2175,27.193,27.1992,47570.7475
2013-10-28 13:05:00,44.39,44.39,44.37,44.39,10954.457855766304,27.193,27.193,27.1808,27.193,10954.4579
2013-10-28 13:10:00,44.38,44.4,44.38,44.38,13997.36281570139,27.1869,27.1992,27.1869,27.1869,13997.3628
2013-10-28 13:15:00,44.39,44.4,44.38,44.4,7607.262399837712,27.193,27.1992,27.1869,27.1992,7607.2624
2013-10-28 13:20:00,44.4,44.4,44.38,44.39,9534.435541129931,27.1992,27.1992,27.1869,27.193,9534.4355
2013-10-28 13:25:00,44.4,44.4,44.38,44.39,7201.541738513034,27.1992,27.1992,27.1869,27.193,7201.5417
2013-10-28 13:30:00,44.4,44.41,44.39,44.41,30124.759103357337,27.1992,27.2053,27.193,27.2053,30124.7591
2013-10-28 13:35:00,44.41,44.42,44.39,44.41,31646.211583324883,27.2053,27.2114,27.193,27.2053,31646.2116
2013-10-28 13:40:00,44.42,44.42,44.39,44.4,7201.541738513034,27.2114,27.2114,27.193,27.1992,7201.5417
2013-10-28 13:45:00,44.39,44.43,44.38,44.4,17648.84876762349,27.193,27.2175,27.1869,27.1992,17648.8488
2013-10-28 13:50:00,44.4,44.46,44.4,44.41,40369.20580180546,27.1992,27.2359,27.1992,27.2053,40369.2058
2013-10-28 13:55:00,44.4,44.41,44.38,44.38,30226.189268688508,27.1992,27.2053,27.1869,27.1869,30226.1893
2013-10-28 14:00:00,44.38,44.39,44.36,44.37,39659.19464448728,27.1869,27.193,27.1747,27.1808,39659.1946
2013-10-28 14:05:00,44.37,44.38,44.36,44.37,29110.457450045644,27.1808,27.1869,27.1747,27.1808,29110.4575
2013-10-28 14:10:00,44.38,44.42,44.36,44.42,84998.47854752003,27.1869,27.2114,27.1747,27.2114,84998.4785
2013-10-28 14:15:00,44.42,44.43,44.4,44.41,66233.89796125368,27.2114,27.2175,27.1992,27.2053,66233.898
2013-10-28 14:20:00,44.41,44.44,44.4,44.43,53859.417790851,27.2053,27.2237,27.1992,27.2175,53859.4178
2013-10-28 14:25:00,44.43,44.46,44.43,44.45,26777.563647428746,27.2175,27.2359,27.2175,27.2298,26777.5636
2013-10-28 14:30:00,44.45,44.45,44.41,44.44,33269.094228623595,27.2298,27.2298,27.2053,27.2237,33269.0942
2013-10-28 14:35:00,44.44,44.45,44.43,44.44,22923.217364844302,27.2237,27.2298,27.2175,27.2237,22923.2174
2013-10-28 14:40:00,44.45,44.45,44.41,44.41,33370.524393954765,27.2298,27.2298,27.2053,27.2053,33370.5244
2013-10-28 14:45:00,44.42,44.48,44.41,44.43,104371.6401257734,27.2114,27.2482,27.2053,27.2175,104371.6401
2013-10-28 14:50:00,44.44,44.48,44.44,44.47,81346.99259559793,27.2237,27.2482,27.2237,27.242,81346.9926
2013-10-28 14:55:00,44.47,44.53,44.46,44.51,81549.85292626027,27.242,27.2788,27.2359,27.2666,81549.8529
2013-10-28 15:00:00,44.51,44.53,44.48,44.53,60959.52936403286,27.2666,27.2788,27.2482,27.2788,60959.5294
2013-10-28 15:05:00,44.52,44.53,44.5,44.5,34587.6863779288,27.2727,27.2788,27.2604,27.2604,34587.6864
2013-10-28 15:10:00,44.51,44.51,44.49,44.49,32051.93224464956,27.2666,27.2666,27.2543,27.2543,32051.9322
2013-10-28 15:15:00,44.49,44.52,44.48,44.52,31747.64174865605,27.2543,27.2727,27.2482,27.2727,31747.6417
2013-10-28 15:20:00,44.52,44.52,44.49,44.51,27994.72563140278,27.2727,27.2727,27.2543,27.2666,27994.7256
2013-10-28 15:25:00,44.5,44.51,44.47,44.5,24748.960340805355,27.2604,27.2666,27.242,27.2604,24748.9603
2013-10-28 15:30:00,44.49,44.5,44.47,44.47,21503.19505020793,27.2543,27.2604,27.242,27.242,21503.1951
2013-10-28 15:35:00,44.47,44.47,44.45,44.46,29921.898772695,27.242,27.242,27.2298,27.2359,29921.8988
2013-10-28 15:40:00,44.46,44.48,44.41,44.41,59235.216553402985,27.2359,27.2482,27.2053,27.2053,59235.2166
2013-10-28 15:45:00,44.41,44.42,44.38,44.4,67653.92027589005,27.2053,27.2114,27.1869,27.1992,67653.9203
2013-10-28 15:50:00,44.4,44.43,44.38,44.42,59235.216553402985,27.1992,27.2175,27.1869,27.2114,59235.2166
2013-10-28 15:55:00,44.42,44.44,44.4,44.43,192210.1633025662,27.2114,27.2237,27.1992,27.2175,192210.1633
2013-10-29 09:30:00,44.46,44.73,44.32,44.33,70899.68556648747,27.2359,27.4013,27.1502,27.1563,70899.6856
2013-10-29 09:35:00,44.33,44.37,44.27,44.33,39253.47398316259,27.1563,27.1808,27.1195,27.1563,39253.474
2013-10-29 09:40:00,44.33,44.4,44.32,44.36,47063.59671366264,27.1563,27.1992,27.1502,27.1747,47063.5967
2013-10-29 09:45:00,44.36,44.4,44.32,44.33,51425.09382290293,27.1747,27.1992,27.1502,27.1563,51425.0938
2013-10-29 09:50:00,44.35,44.36,44.17,44.2,50410.79216959124,27.1685,27.1747,27.0583,27.0766,50410.7922
2013-10-29 09:55:00,44.21,44.31,44.21,44.27,50207.9318389289,27.0828,27.144,27.0828,27.1195,50207.9318
2013-10-29 10:00:00,44.26,44.29,44.15,44.15,72725.42854244853,27.1134,27.1318,27.046,27.046,72725.4285
2013-10-29 10:05:00,44.13,44.25,44.12,44.25,27183.284308753424,27.0338,27.1073,27.0276,27.1073,27183.2843
2013-10-29 10:10:00,44.26,44.3,44.24,44.28,19576.02190891571,27.1134,27.1379,27.1012,27.1257,19576.0219
2013-10-29 10:15:00,44.27,44.27,44.14,44.18,21706.05538087027,27.1195,27.1195,27.0399,27.0644,21706.0554
2013-10-29 10:20:00,44.18,44.19,44.12,44.13,26878.99381275992,27.0644,27.0705,27.0276,27.0338,26878.9938
2013-10-29 10:25:00,44.12,44.14,44.09,44.11,14808.804138350746,27.0276,27.0399,27.0093,27.0215,14808.8041
2013-10-29 10:30:00,44.12,44.17,44.07,44.07,45136.423572370426,27.0276,27.0583,26.997,26.997,45136.4236
2013-10-29 10:35:00,44.08,44.08,43.95,43.95,36717.71984988335,27.0031,27.0031,26.9235,26.9235,36717.7198
2013-10-29 10:40:00,43.95,43.97,43.9,43.92,36717.71984988335,26.9235,26.9358,26.8929,26.9051,36717.7198
2013-10-29 10:45:00,43.93,43.95,43.88,43.88,44933.563241708085,26.9112,26.9235,26.8806,26.8806,44933.5632
2013-10-29 10:50:00,43.88,43.88,43.74,43.74,59133.78638807181,26.8806,26.8806,26.7949,26.7949,59133.7864
2013-10-29 10:55:00,43.75,43.8,43.72,43.8,65219.59630794198,26.801,26.8316,26.7826,26.8316,65219.5963
2013-10-29 11:00:00,43.8,43.89,43.76,43.87,29313.31778070798,26.8316,26.8867,26.8071,26.8745,29313.3178
2013-10-29 11:05:00,43.86,43.91,43.79,43.9,35601.98803124049,26.8684,26.899,26.8255,26.8929,35601.988
2013-10-29 11:10:00,43.91,43.97,43.88,43.91,32457.652905974235,26.899,26.9358,26.8806,26.899,32457.6529
2013-10-29 11:15:00,43.91,43.93,43.85,43.86,24444.669844811848,26.899,26.9112,26.8622,26.8684,24444.6698
2013-10-29 11:20:00,43.86,43.86,43.82,43.85,26473.27315143524,26.8684,26.8684,26.8439,26.8622,26473.2732
2013-10-29 11:25:00,43.85,43.88,43.85,43.86,12678.770666396187,26.8622,26.8806,26.8622,26.8684,12678.7707
2013-10-29 11:30:00,43.87,43.91,43.86,43.87,20590.323562227408,26.8745,26.899,26.8684,26.8745,20590.3236
2013-10-29 11:35:00,43.87,43.87,43.85,43.85,17344.558271629983,26.8745,26.8745,26.8622,26.8622,17344.5583
2013-10-29 11:40:00,43.85,43.89,43.85,43.86,18663.150420935188,26.8622,26.8867,26.8622,26.8684,18663.1504
2013-10-29 11:45:00,43.86,43.9,43.83,43.83,32660.513236636576,26.8684,26.8929,26.85,26.85,32660.5132
2013-10-29 11:50:00,43.83,43.85,43.81,43.81,32559.08307130541,26.85,26.8622,26.8377,26.8377,32559.0831
2013-10-29 11:55:00,43.8,43.86,43.8,43.86,28501.87645805863,26.8316,26.8684,26.8316,26.8684,28501.8765
2013-10-29 12:00:00,43.86,43.86,43.8,43.82,31037.630591337864,26.8684,26.8684,26.8316,26.8439,31037.6306
2013-10-29 12:05:00,43.83,43.86,43.82,43.85,10143.016533116948,26.85,26.8684,26.8439,26.8622,10143.0165
2013-10-29 12:10:00,43.86,43.95,43.86,43.95,29414.74794603915,26.8684,26.9235,26.8684,26.9235,29414.7479
2013-10-29 12:15:00,43.95,43.95,43.9,43.94,18866.010751597525,26.9235,26.9235,26.8929,26.9174,18866.0108
2013-10-29 12:20:00,43.94,43.95,43.89,43.89,20691.75372755857,26.9174,26.9235,26.8867,26.8867,20691.7537
2013-10-29 12:25:00,43.89,43.96,43.89,43.96,19373.161578253374,26.8867,26.9296,26.8867,26.9296,19373.1616
2013-10-29 12:30:00,43.95,43.98,43.91,43.91,21401.764884876764,26.9235,26.9419,26.899,26.899,21401.7649
2013-10-29 12:35:00,43.91,43.94,43.91,43.92,13084.491327720863,26.899,26.9174,26.899,26.9051,13084.4913
2013-10-29 12:40:00,43.92,43.96,43.9,43.9,17243.128106298813,26.9051,26.9296,26.8929,26.8929,17243.1281
2013-10-29 12:45:00,43.88,43.91,43.87,43.91,13084.491327720863,26.8806,26.899,26.8745,26.899,13084.4913
2013-10-29 12:50:00,43.9,43.91,43.87,43.89,21807.48554620144,26.8929,26.899,26.8745,26.8867,21807.4855
2013-10-29 12:55:00,43.89,43.89,43.85,43.88,18866.010751597525,26.8867,26.8867,26.8622,26.8806,18866.0108
2013-10-29 13:00:00,43.88,43.89,43.87,43.89,27284.714474084594,26.8806,26.8867,26.8745,26.8867,27284.7145
2013-10-29 13:05:00,43.89,43.92,43.88,43.89,25864.69215944822,26.8867,26.9051,26.8806,26.8867,25864.6922
2013-10-29 13:10:00,43.89,43.92,43.89,43.92,19880.31240490922,26.8867,26.9051,26.8867,26.9051,19880.3124
2013-10-29 13:15:00,43.92,43.92,43.88,43.88,33877.67522061061,26.9051,26.9051,26.8806,26.8806,33877.6752
2013-10-29 13:20:00,43.88,43.89,43.85,43.87,21807.48554620144,26.8806,26.8867,26.8622,26.8745,21807.4855
2013-10-29 13:25:00,43.87,43.87,43.84,43.84,25661.83182878588,26.8745,26.8745,26.8561,26.8561,25661.8318
2013-10-29 13:30:00,43.84,43.87,43.84,43.87,10548.737194441626,26.8561,26.8745,26.8561,26.8745,10548.7372
2013-10-29 13:35:00,43.87,43.88,43.86,43.86,26168.982655441727,26.8745,26.8806,26.8684,26.8684,26168.9827
2013-10-29 13:40:00,43.87,43.87,43.85,43.87,11563.038847753322,26.8745,26.8745,26.8622,26.8745,11563.0388
2013-10-29 13:45:00,43.87,43.88,43.86,43.88,16127.396287655947,26.8745,26.8806,26.8684,26.8806,16127.3963
2013-10-29 13:50:00,43.87,43.88,43.84,43.84,12374.480170402678,26.8745,26.8806,26.8561,26.8561,12374.4802
2013-10-29 13:55:00,43.85,43.87,43.84,43.87,11664.469013084492,26.8622,26.8745,26.8561,26.8745,11664.469
2013-10-29 14:00:00,43.88,43.88,43.83,43.83,97677.24921391622,26.8806,26.8806,26.85,26.85,97677.2492
2013-10-29 14:05:00,43.84,43.84,43.8,43.81,15315.954965006593,26.8561,26.8561,26.8316,26.8377,15315.955
2013-10-29 14:10:00,43.81,43.83,43.79,43.82,97981.53970990972,26.8377,26.85,26.8255,26.8439,97981.5397
2013-10-29 14:15:00,43.82,43.82,43.78,43.8,36007.70869256517,26.8439,26.8439,26.8194,26.8316,36007.7087
2013-10-29 14:20:00,43.8,43.8,43.71,43.71,91895.72979003956,26.8316,26.8316,26.7765,26.7765,91895.7298
2013-10-29 14:25:00,43.72,43.72,43.68,43.68,46556.4458870068,26.7826,26.7826,26.7581,26.7581,46556.4459
2013-10-29 14:30:00,43.7,43.7,43.69,43.69,22821.78719951313,26.7704,26.7704,26.7642,26.7642,22821.7872
2013-10-29 14:35:00,43.7,43.78,43.69,43.78,28704.73678872097,26.7704,26.8194,26.7642,26.8194,28704.7368
2013-10-29 14:40:00,43.78,43.79,43.76,43.77,84694.18805152652,26.8194,26.8255,26.8071,26.8132,84694.1881
2013-10-29 14:45:00,43.77,43.8,43.74,43.75,69682.52358251344,26.8132,26.8316,26.7949,26.801,69682.5236
2013-10-29 14:50:00,43.74,43.77,43.74,43.77,17445.988436961154,26.7949,26.8132,26.7949,26.8132,17445.9884
2013-10-29 14:55:00,43.76,43.81,43.76,43.81,41890.658281773,26.8071,26.8377,26.8071,26.8377,41890.6583
2013-10-29 15:00:00,43.81,43.84,43.8,43.81,55989.45126280556,26.8377,26.8561,26.8316,26.8377,55989.4513
2013-10-29 15:05:00,43.8,43.81,43.75,43.75,95851.50623795515,26.8316,26.8377,26.801,26.801,95851.5062
2013-10-29 15:10:00,43.75,43.77,43.74,43.77,22416.066538188457,26.801,26.8132,26.7949,26.8132,22416.0665
2013-10-29 15:15:00,43.77,43.83,43.77,43.83,45542.1442336951,26.8132,26.85,26.8132,26.85,45542.1442
2013-10-29 15:20:00,43.82,43.83,43.76,43.79,55583.73060148088,26.8439,26.85,26.8071,26.8255,55583.7306
2013-10-29 15:25:00,43.78,43.81,43.77,43.79,60350.948372045845,26.8194,26.8377,26.8132,26.8255,60350.9484
2013-10-29 15:30:00,43.79,43.8,43.76,43.77,73536.86986509788,26.8255,26.8316,26.8071,26.8132,73536.8699
2013-10-29 15:35:00,43.76,43.81,43.76,43.8,94025.76326199411,26.8071,26.8377,26.8071,26.8316,94025.7633
2013-10-29 15:40:00,43.8,43.84,43.78,43.8,67248.19961456537,26.8316,26.8561,26.8194,26.8316,67248.1996
2013-10-29 15:45:00,43.8,43.83,43.78,43.82,127700.5781519424,26.8316,26.85,26.8194,26.8439,127700.5782
2013-10-29 15:50:00,43.81,43.86,43.81,43.85,87635.66284613044,26.8377,26.8684,26.8377,26.8622,87635.6628
2013-10-29 15:55:00,43.85,43.89,43.85,43.87,197991.68272644284,26.8622,26.8867,26.8622,26.8745,197991.6827
2013-10-30 09:30:00,43.91,44.0,43.91,43.93,57308.04341211076,26.899,26.9541,26.899,26.9112,57308.0434
2013-10-30 09:35:00,43.93,43.93,43.82,43.83,68059.64093721473,26.9112,26.9112,26.8439,26.85,68059.6409
2013-10-30 09:40:00,43.83,43.9,43.74,43.85,76376.91449437062,26.85,26.8929,26.7949,26.8622,76376.9145
2013-10-30 09:45:00,43.85,43.88,43.85,43.86,19474.59174358454,26.8622,26.8806,26.8622,26.8684,19474.5917
2013-10-30 09:50:00,43.86,43.91,43.85,43.87,44020.69175372756,26.8684,26.899,26.8622,26.8745,44020.6918
2013-10-30 09:55:00,43.88,43.9,43.85,43.87,62886.70250532508,26.8806,26.8929,26.8622,26.8745,62886.7025
2013-10-30 10:00:00,43.87,43.91,43.87,43.88,76174.0541637083,26.8745,26.899,26.8745,26.8806,76174.0542
2013-10-30 10:05:00,43.86,43.88,43.85,43.86,92098.59012070188,26.8684,26.8806,26.8622,26.8684,92098.5901
2013-10-30 10:10:00,43.87,43.88,43.83,43.88,119890.45542144234,26.8745,26.8806,26.85,26.8806,119890.4554
2013-10-30 10:15:00,43.88,43.91,43.85,43.91,32254.79257531189,26.8806,26.899,26.8622,26.899,32254.7926
2013-10-30 10:20:00,43.92,43.94,43.87,43.94,42296.37894309768,26.9051,26.9174,26.8745,26.9174,42296.3789
2013-10-30 10:25:00,43.95,44.0,43.93,43.98,86012.78020083172,26.9235,26.9541,26.9112,26.9419,86012.7802
2013-10-30 10:30:00,43.98,44.0,43.89,43.89,115731.81864286438,26.9419,26.9541,26.8867,26.8867,115731.8186
2013-10-30 10:35:00,43.88,43.98,43.84,43.94,135916.42154376712,26.8806,26.9419,26.8561,26.9174,135916.4215
2013-10-30 10:40:00,43.94,43.97,43.88,43.91,38137.742164519725,26.9174,26.9358,26.8806,26.899,38137.7422
2013-10-30 10:45:00,43.93,44.02,43.91,44.0,86722.79135814992,26.9112,26.9664,26.899,26.9541,86722.7914
2013-10-30 10:50:00,44.01,44.07,44.0,44.06,25560.40166345471,26.9603,26.997,26.9541,26.9909,25560.4017
2013-10-30 10:55:00,44.06,44.06,44.0,44.04,76072.62399837712,26.9909,26.9909,26.9541,26.9786,76072.624
2013-10-30 11:00:00,44.04,44.09,44.04,44.07,38442.03266051324,26.9786,27.0093,26.9786,26.997,38442.0327
2013-10-30 11:05:00,44.07,44.11,44.07,44.09,55888.02109747439,26.997,27.0215,26.997,27.0093,55888.0211
2013-10-30 11:10:00,44.09,44.09,44.04,44.05,38644.89299117558,27.0093,27.0093,26.9786,26.9848,38644.893
2013-10-30 11:15:00,44.05,44.07,44.03,44.05,50917.94299624708,26.9848,26.997,26.9725,26.9848,50917.943
2013-10-30 11:20:00,44.06,44.06,43.88,43.92,127497.71782128004,26.9909,26.9909,26.8806,26.9051,127497.7178
2013-10-30 11:25:00,43.92,44.0,43.89,43.96,21706.05538087027,26.9051,26.9541,26.8867,26.9296,21706.0554
2013-10-30 11:30:00,43.95,43.97,43.89,43.96,15113.094634344254,26.9235,26.9358,26.8867,26.9296,15113.0946
2013-10-30 11:35:00,43.95,43.95,43.89,43.9,44629.272745714574,26.9235,26.9235,26.8867,26.8929,44629.2727
2013-10-30 11:40:00,43.9,43.93,43.89,43.9,51526.5239882341,26.8929,26.9112,26.8867,26.8929,51526.524
2013-10-30 11:45:00,43.9,43.9,43.87,43.89,26067.55249011056,26.8929,26.8929,26.8745,26.8867,26067.5525
2013-10-30 11:50:00,43.9,43.91,43.88,43.9,41383.50745511715,26.8929,26.899,26.8806,26.8929,41383.5075
2013-10-30 11:55:00,43.9,43.94,43.9,43.93,14808.804138350746,26.8929,26.9174,26.8929,26.9112,14808.8041
2013-10-30 12:00:00,43.93,43.94,43.89,43.93,31037.630591337864,26.9112,26.9174,26.8867,26.9112,31037.6306
2013-10-30 12:05:00,43.92,43.95,43.89,43.92,30936.200426006693,26.9051,26.9235,26.8867,26.9051,30936.2004
2013-10-30 12:10:00,43.93,43.95,43.89,43.9,23227.507860837813,26.9112,26.9235,26.8867,26.8929,23227.5079
2013-10-30 12:15:00,43.9,43.92,43.89,43.9,44324.98224972107,26.8929,26.9051,26.8867,26.8929,44324.9822
2013-10-30 12:20:00,43.9,43.92,43.89,43.9,12678.770666396187,26.8929,26.9051,26.8867,26.8929,12678.7707
2013-10-30 12:25:00,43.9,43.91,43.88,43.89,16634.547114311797,26.8929,26.899,26.8806,26.8867,16634.5471
2013-10-30 12:30:00,43.9,43.93,43.9,43.92,25256.111167461204,26.8929,26.9112,26.8929,26.9051,25256.1112
2013-10-30 12:35:00,43.92,43.94,43.9,43.9,14504.513642357237,26.9051,26.9174,26.8929,26.8929,14504.5136
2013-10-30 12:40:00,43.9,43.93,43.9,43.91,14808.804138350746,26.8929,26.9112,26.8929,26.899,14808.8041
2013-10-30 12:45:00,43.92,43.94,43.92,43.94,8114.413226493559,26.9051,26.9174,26.9051,26.9174,8114.4132
2013-10-30 12:50:00,43.94,43.94,43.91,43.94,16025.96612232478,26.9174,26.9174,26.899,26.9174,16025.9661
2013-10-30 12:55:00,43.94,44.01,43.92,44.01,41687.79795111066,26.9174,26.9603,26.9051,26.9603,41687.798
2013-10-30 13:00:00,44.0,44.0,43.96,43.98,40977.78679379248,26.9541,26.9541,26.9296,26.9419,40977.7868
2013-10-30 13:05:00,43.98,43.98,43.93,43.95,21908.91571153261,26.9419,26.9419,26.9112,26.9235,21908.9157
2013-10-30 13:10:00,43.96,44.02,43.96,44.0,73638.30003042905,26.9296,26.9664,26.9296,26.9541,73638.3
2013-10-30 13:15:00,44.01,44.04,43.99,44.04,46962.16654833147,26.9603,26.9786,26.948,26.9786,46962.1665
2013-10-30 13:20:00,44.03,44.05,43.95,43.96,50106.501673597726,26.9725,26.9848,26.9235,26.9296,50106.5017
2013-10-30 13:25:00,43.96,43.98,43.9,43.91,32964.803732630084,26.9296,26.9419,26.8929,26.899,32964.8037
2013-10-30 13:30:00,43.9,43.92,43.89,43.91,19981.74257024039,26.8929,26.9051,26.8867,26.899,19981.7426
2013-10-30 13:35:00,43.9,43.95,43.9,43.94,33370.524393954765,26.8929,26.9235,26.8929,26.9174,33370.5244
2013-10-30 13:40:00,43.95,43.95,43.9,43.92,27487.57480474693,26.9235,26.9235,26.8929,26.9051,27487.5748
2013-10-30 13:45:00,43.91,43.94,43.87,43.89,61162.3896946952,26.899,26.9174,26.8745,26.8867,61162.3897
2013-10-30 13:50:00,43.89,43.91,43.89,43.91,22314.636372857287,26.8867,26.899,26.8867,26.899,22314.6364
2013-10-30 13:55:00,43.91,43.92,43.89,43.92,25357.54133279237,26.899,26.9051,26.8867,26.9051,25357.5413
2013-10-30 14:00:00,43.92,44.09,43.86,44.0,97981.53970990972,26.9051,27.0093,26.8684,26.9541,97981.5397
2013-10-30 14:05:00,43.97,44.07,43.9,43.93,83984.17689420834,26.9358,26.997,26.8929,26.9112,83984.1769
2013-10-30 14:10:00,43.94,44.02,43.9,43.95,26473.27315143524,26.9174,26.9664,26.8929,26.9235,26473.2732
2013-10-30 14:15:00,43.93,43.93,43.7,43.77,81549.85292626027,26.9112,26.9112,26.7704,26.8132,81549.8529
2013-10-30 14:20:00,43.76,43.81,43.64,43.68,75666.90333705244,26.8071,26.8377,26.7336,26.7581,75666.9033
2013-10-30 14:25:00,43.68,43.72,43.6,43.71,44933.563241708085,26.7581,26.7826,26.7091,26.7765,44933.5632
2013-10-30 14:30:00,43.72,43.78,43.66,43.74,47165.02687899381,26.7826,26.8194,26.7458,26.7949,47165.0269
2013-10-30 14:35:00,43.73,43.74,43.67,43.69,34486.256212597626,26.7887,26.7949,26.752,26.7642,34486.2562
2013-10-30 14:40:00,43.68,43.78,43.64,43.65,39862.05497514961,26.7581,26.8194,26.7336,26.7397,39862.055
2013-10-30 14:45:00,43.65,43.77,43.65,43.77,37833.45166852622,26.7397,26.8132,26.7397,26.8132,37833.4517
2013-10-30 14:50:00,43.77,43.79,43.71,43.79,48889.339689623695,26.8132,26.8255,26.7765,26.8255,48889.3397
2013-10-30 14:55:00,43.79,43.94,43.79,43.9,103763.0591337864,26.8255,26.9174,26.8255,26.8929,103763.0591
2013-10-30 15:00:00,43.89,43.99,43.87,43.98,103154.47814179937,26.8867,26.948,26.8745,26.9419,103154.4781
2013-10-30 15:05:00,43.98,44.03,43.92,43.92,51323.66365757176,26.9419,26.9725,26.9051,26.9051,51323.6637
2013-10-30 15:10:00,43.92,43.95,43.91,43.92,62886.70250532508,26.9051,26.9235,26.899,26.9051,62886.7025
2013-10-30 15:15:00,43.92,43.92,43.88,43.91,39152.04381783142,26.9051,26.9051,26.8806,26.899,39152.0438
2013-10-30 15:20:00,43.91,43.95,43.87,43.91,64408.15498529263,26.899,26.9235,26.8745,26.899,64408.155
2013-10-30 15:25:00,43.91,43.91,43.85,43.88,52845.116137539306,26.899,26.899,26.8622,26.8806,52845.1161
2013-10-30 15:30:00,43.88,43.9,43.85,43.89,46860.7363830003,26.8806,26.8929,26.8622,26.8867,46860.7364
2013-10-30 15:35:00,43.88,43.91,43.86,43.91,53453.69712952632,26.8806,26.899,26.8684,26.899,53453.6971
2013-10-30 15:40:00,43.91,43.95,43.87,43.88,83882.74672887717,26.899,26.9235,26.8745,26.8806,83882.7467
2013-10-30 15:45:00,43.89,43.9,43.81,43.82,101227.30500050716,26.8867,26.8929,26.8377,26.8439,101227.305
2013-10-30 15:50:00,43.82,43.86,43.81,43.82,79724.10995029921,26.8439,26.8684,26.8377,26.8439,79724.11
2013-10-30 15:55:00,43.82,43.85,43.81,43.83,138756.46617303987,26.8439,26.8622,26.8377,26.85,138756.4662
2013-10-31 09:30:00,43.85,43.9,43.76,43.82,48382.18886296784,26.8622,26.8929,26.8071,26.8439,48382.1889
2013-10-31 09:35:00,43.85,43.9,43.81,43.83,50410.79216959124,26.8622,26.8929,26.8377,26.85,50410.7922
2013-10-31 09:40:00,43.83,43.95,43.83,43.94,51019.37316157825,26.85,26.9235,26.85,26.9174,51019.3732
2013-10-31 09:45:00,43.95,44.01,43.92,43.93,44324.98224972107,26.9235,26.9603,26.9051,26.9112,44324.9822
2013-10-31 09:50:00,43.93,43.93,43.86,43.86,32761.943401967743,26.9112,26.9112,26.8684,26.8684,32761.9434
2013-10-31 09:55:00,43.82,43.98,43.79,43.96,48686.47935896136,26.8439,26.9419,26.8255,26.9296,48686.4794
2013-10-31 10:00:00,43.95,44.05,43.88,44.05,57713.76407343544,26.9235,26.9848,26.8806,26.9848,57713.7641
2013-10-31 10:05:00,44.05,44.06,43.95,43.98,18663.150420935188,26.9848,26.9909,26.9235,26.9419,18663.1504
2013-10-31 10:10:00,43.99,44.09,43.91,44.08,26473.27315143524,26.948,27.0093,26.899,27.0031,26473.2732
2013-10-31 10:15:00,44.08,44.1,44.02,44.08,23531.79835683132,27.0031,27.0154,26.9664,27.0031,23531.7984
2013-10-31 10:20:00,44.08,44.1,44.04,44.06,35500.55786590932,27.0031,27.0154,26.9786,26.9909,35500.5579
2013-10-31 10:25:00,44.06,44.11,44.04,44.04,15721.67562633127,26.9909,27.0215,26.9786,26.9786,15721.6756
2013-10-31 10:30:00,44.04,44.12,44.02,44.06,26777.563647428746,26.9786,27.0276,26.9664,26.9909,26777.5636
2013-10-31 10:35:00,44.05,44.1,44.02,44.07,45136.423572370426,26.9848,27.0154,26.9664,26.997,45136.4236
2013-10-31 10:40:00,44.06,44.11,44.04,44.1,42803.52976975353,26.9909,27.0215,26.9786,27.0154,42803.5298
2013-10-31 10:45:00,44.1,44.2,44.09,44.2,30530.47976468201,27.0154,27.0766,27.0093,27.0766,30530.4798
2013-10-31 10:50:00,44.2,44.26,44.16,44.18,61466.68019068871,27.0766,27.1134,27.0521,27.0644,61466.6802
2013-10-31 10:55:00,44.18,44.35,44.18,44.25,86824.22152348109,27.0644,27.1685,27.0644,27.1073,86824.2215
2013-10-31 11:00:00,44.25,44.28,44.19,44.21,23024.64753017548,27.1073,27.1257,27.0705,27.0828,23024.6475
2013-10-31 11:05:00,44.22,44.22,44.1,44.1,23937.519018156,27.0889,27.0889,27.0154,27.0154,23937.519
2013-10-31 11:10:00,44.12,44.17,44.09,44.16,28704.73678872097,27.0276,27.0583,27.0093,27.0521,28704.7368
2013-10-31 11:15:00,44.15,44.17,44.09,44.13,39659.19464448728,27.046,27.0583,27.0093,27.0338,39659.1946
2013-10-31 11:20:00,44.14,44.23,44.13,44.22,16938.837610305305,27.0399,27.095,27.0338,27.0889,16938.8376
2013-10-31 11:25:00,44.22,44.28,44.17,44.24,33674.81488994827,27.0889,27.1257,27.0583,27.1012,33674.8149
2013-10-31 11:30:00,44.24,44.27,44.24,44.27,19981.74257024039,27.1012,27.1195,27.1012,27.1195,19981.7426
2013-10-31 11:35:00,44.27,44.33,44.27,44.3,29820.46860736383,27.1195,27.1563,27.1195,27.1379,29820.4686
2013-10-31 11:40:00,44.31,44.36,44.29,44.3,19576.02190891571,27.144,27.1747,27.1318,27.1379,19576.0219
2013-10-31 11:45:00,44.3,44.3,44.21,44.21,17547.41860229232,27.1379,27.1379,27.0828,27.0828,17547.4186
2013-10-31 11:50:00,44.21,44.25,44.21,44.22,23227.507860837813,27.0828,27.1073,27.0828,27.0889,23227.5079
2013-10-31 11:55:00,44.21,44.27,44.2,44.26,25458.97149812354,27.0828,27.1195,27.0766,27.1134,25458.9715
2013-10-31 12:00:00,44.27,44.29,44.25,44.25,17851.70909828583,27.1195,27.1318,27.1073,27.1073,17851.7091
2013-10-31 12:05:00,44.25,44.3,44.24,44.28,18460.290090272847,27.1073,27.1379,27.1012,27.1257,18460.2901
2013-10-31 12:10:00,44.29,44.29,44.21,44.21,18967.440916928696,27.1318,27.1318,27.0828,27.0828,18967.4409
2013-10-31 12:15:00,44.21,44.21,44.17,44.18,19474.59174358454,27.0828,27.0828,27.0583,27.0644,19474.5917
2013-10-31 12:20:00,44.19,44.21,44.17,44.19,19271.731412922203,27.0705,27.0828,27.0583,27.0705,19271.7314
2013-10-31 12:25:00,44.19,44.2,44.17,44.17,21401.764884876764,27.0705,27.0766,27.0583,27.0583,21401.7649
2013-10-31 12:30:00,44.18,44.26,44.17,44.23,51932.24464955878,27.0644,27.1134,27.0583,27.095,51932.2446
2013-10-31 12:35:00,44.23,44.25,44.19,44.25,12780.200831727356,27.095,27.1073,27.0705,27.1073,12780.2008
2013-10-31 12:40:00,44.24,44.27,44.22,44.26,18460.290090272847,27.1012,27.1195,27.0889,27.1134,18460.2901
2013-10-31 12:45:00,44.26,44.26,44.18,44.19,14910.234303681917,27.1134,27.1134,27.0644,27.0705,14910.2343
2013-10-31 12:50:00,44.18,44.19,44.17,44.18,10244.44669844812,27.0644,27.0705,27.0583,27.0644,10244.4467
2013-10-31 12:55:00,44.17,44.18,44.17,44.17,20387.463231565067,27.0583,27.0644,27.0583,27.0583,20387.4632
2013-10-31 13:00:00,44.17,44.18,44.15,44.15,31747.64174865605,27.0583,27.0644,27.046,27.046,31747.6417
2013-10-31 13:05:00,44.16,44.19,44.16,44.18,18460.290090272847,27.0521,27.0705,27.0521,27.0644,18460.2901
2013-10-31 13:10:00,44.17,44.18,44.15,44.17,46657.87605233797,27.0583,27.0644,27.046,27.0583,46657.8761
2013-10-31 13:15:00,44.17,44.17,44.15,44.17,16127.396287655947,27.0583,27.0583,27.046,27.0583,16127.3963
2013-10-31 13:20:00,44.17,44.19,44.15,44.17,31849.07191398722,27.0583,27.0705,27.046,27.0583,31849.0719
2013-10-31 13:25:00,44.17,44.19,44.16,44.19,14301.653311694898,27.0583,27.0705,27.0521,27.0705,14301.6533
2013-10-31 13:30:00,44.19,44.23,44.19,44.21,25966.12232477939,27.0705,27.095,27.0705,27.0828,25966.1223
2013-10-31 13:35:00,44.21,44.24,44.18,44.24,28907.597119383303,27.0828,27.1012,27.0644,27.1012,28907.5971
2013-10-31 13:40:00,44.25,44.29,44.25,44.28,39456.33431382493,27.1073,27.1318,27.1073,27.1257,39456.3343
2013-10-31 13:45:00,44.27,44.32,44.27,44.32,16330.256618318288,27.1195,27.1502,27.1195,27.1502,16330.2566
2013-10-31 13:50:00,44.31,44.32,44.25,44.28,36616.28968455218,27.144,27.1502,27.1073,27.1257,36616.2897
2013-10-31 13:55:00,44.27,44.33,44.27,44.31,18561.720255604017,27.1195,27.1563,27.1195,27.144,18561.7203
2013-10-31 14:00:00,44.31,44.32,44.3,44.32,23126.077695506643,27.144,27.1502,27.1379,27.1502,23126.0777
2013-10-31 14:05:00,44.31,44.31,44.25,44.25,107718.835581702,27.144,27.144,27.1073,27.1073,107718.8356
2013-10-31 14:10:00,44.26,44.3,44.24,44.25,46657.87605233797,27.1134,27.1379,27.1012,27.1073,46657.8761
2013-10-31 14:15:00,44.25,44.29,44.25,44.28,58728.06572674713,27.1073,27.1318,27.1073,27.1257,58728.0657
2013-10-31 14:20:00,44.29,44.29,44.24,44.26,67045.33928390303,27.1318,27.1318,27.1012,27.1134,67045.3393
2013-10-31 14:25:00,44.26,44.27,44.23,44.27,36109.13885789634,27.1134,27.1195,27.095,27.1195,36109.1389
2013-10-31 14:30:00,44.27,44.28,44.24,44.25,72218.27771579268,27.1195,27.1257,27.1012,27.1073,72218.2777
2013-10-31 14:35:00,44.24,44.26,44.23,44.26,31544.781417993712,27.1012,27.1134,27.095,27.1134,31544.7814
2013-10-31 14:40:00,44.27,44.28,44.24,44.27,31139.06075666904,27.1195,27.1257,27.1012,27.1195,31139.0608
2013-10-31 14:45:00,44.27,44.27,44.25,44.25,18866.010751597525,27.1195,27.1195,27.1073,27.1073,18866.0108
2013-10-31 14:50:00,44.26,44.27,44.21,44.21,46049.29506035095,27.1134,27.1195,27.0828,27.0828,46049.2951
2013-10-31 14:55:00,44.21,44.23,44.18,44.21,55482.30043614971,27.0828,27.095,27.0644,27.0828,55482.3004
2013-10-31 15:00:00,44.2,44.21,44.16,44.2,35094.83720458464,27.0766,27.0828,27.0521,27.0766,35094.8372
2013-10-31 15:05:00,44.19,44.21,44.14,44.19,59539.50704939649,27.0705,27.0828,27.0399,27.0705,59539.507
2013-10-31 15:10:00,44.18,44.24,44.16,44.24,51425.09382290293,27.0644,27.1012,27.0521,27.1012,51425.0938
2013-10-31 15:15:00,44.24,44.24,44.16,44.17,64509.5851506238,27.1012,27.1012,27.0521,27.0583,64509.5852
2013-10-31 15:20:00,44.17,44.19,44.14,44.16,46759.30621766914,27.0583,27.0705,27.0399,27.0521,46759.3062
2013-10-31 15:25:00,44.16,44.18,44.14,44.14,54975.14960949386,27.0521,27.0644,27.0399,27.0399,54975.1496
2013-10-31 15:30:00,44.14,44.17,44.13,44.14,65422.45663860432,27.0399,27.0583,27.0338,27.0399,65422.4566
2013-10-31 15:35:00,44.14,44.15,44.1,44.1,86012.78020083172,27.0399,27.046,27.0154,27.0154,86012.7802
2013-10-31 15:40:00,44.1,44.13,44.07,44.12,82868.44507556547,27.0154,27.0338,26.997,27.0276,82868.4451
2013-10-31 15:45:00,44.13,44.13,44.07,44.08,96865.80789126686,27.0338,27.0338,26.997,27.0031,96865.8079
2013-10-31 15:50:00,44.08,44.09,44.03,44.04,148493.76204483214,27.0031,27.0093,26.9725,26.9786,148493.762
2013-10-31 15:55:00,44.04,44.04,43.96,43.98,156912.4657673192,26.9786,26.9786,26.9296,26.9419,156912.4658
2013-11-01 09:30:00,44.18,44.25,44.0,44.04,77086.92565168881,27.0644,27.1073,26.9541,26.9786,77086.9257
2013-11-01 09:35:00,44.05,44.23,44.05,44.09,40064.91530581195,26.9848,27.095,26.9848,27.0093,40064.9153
2013-11-01 09:40:00,44.09,44.18,44.08,44.17,50715.08266558475,27.0093,27.0644,27.0031,27.0583,50715.0827
2013-11-01 09:45:00,44.16,44.18,44.1,44.16,28704.73678872097,27.0521,27.0644,27.0154,27.0521,28704.7368
2013-11-01 09:50:00,44.16,44.17,44.08,44.09,30631.909930013186,27.0521,27.0583,27.0031,27.0093,30631.9099
2013-11-01 09:55:00,44.1,44.15,44.08,44.12,24951.820671467696,27.0154,27.046,27.0031,27.0276,24951.8207
2013-11-01 10:00:00,44.12,44.13,44.03,44.03,21503.19505020793,27.0276,27.0338,26.9725,26.9725,21503.1951
2013-11-01 10:05:00,44.02,44.21,44.02,44.13,27690.435135409272,26.9664,27.0828,26.9664,27.0338,27690.4351
2013-11-01 10:10:00,44.13,44.15,44.05,44.05,35094.83720458464,27.0338,27.046,26.9848,26.9848,35094.8372
2013-11-01 10:15:00,44.05,44.08,44.02,44.07,97880.10954457856,26.9848,27.0031,26.9664,26.997,97880.1095
2013-11-01 10:20:00,44.07,44.18,44.07,44.17,24546.10001014301,26.997,27.0644,26.997,27.0583,24546.1
2013-11-01 10:25:00,44.17,44.24,44.15,44.22,34689.11654325997,27.0583,27.1012,27.046,27.0889,34689.1165
2013-11-01 10:30:00,44.22,44.27,44.14,44.14,38847.75332183792,27.0889,27.1195,27.0399,27.0399,38847.7533
2013-11-01 10:35:00,44.14,44.16,44.1,44.13,20996.04422355209,27.0399,27.0521,27.0154,27.0338,20996.0442
2013-11-01 10:40:00,44.12,44.19,44.1,44.16,13490.21198904554,27.0276,27.0705,27.0154,27.0521,13490.212
2013-11-01 10:45:00,44.16,44.17,44.13,44.16,72319.70788112385,27.0521,27.0583,27.0338,27.0521,72319.7079
2013-11-01 10:50:00,44.16,44.17,44.11,44.17,39152.04381783142,27.0521,27.0583,27.0215,27.0583,39152.0438
2013-11-01 10:55:00,44.17,44.2,44.16,44.17,32153.362409980728,27.0583,27.0766,27.0521,27.0583,32153.3624
2013-11-01 11:00:00,44.16,44.16,44.05,44.07,16127.396287655947,27.0521,27.0521,26.9848,26.997,16127.3963
2013-11-01 11:05:00,44.06,44.09,44.01,44.08,36920.580180545694,26.9909,27.0093,26.9603,27.0031,36920.5802
2013-11-01 11:10:00,44.07,44.13,44.06,44.12,29110.457450045644,26.997,27.0338,26.9909,27.0276,29110.4575
2013-11-01 11:15:00,44.13,44.14,44.1,44.12,36109.13885789634,27.0338,27.0399,27.0154,27.0276,36109.1389
2013-11-01 11:20:00,44.12,44.2,44.12,44.2,17953.139263617,27.0276,27.0766,27.0276,27.0766,17953.1393
2013-11-01 11:25:00,44.2,44.2,44.09,44.09,18054.56942894817,27.0766,27.0766,27.0093,27.0093,18054.5694
2013-11-01 11:30:00,44.09,44.12,44.07,44.09,9534.435541129931,27.0093,27.0276,26.997,27.0093,9534.4355
2013-11-01 11:35:00,44.08,44.08,44.02,44.06,20083.17273557156,27.0031,27.0031,26.9664,26.9909,20083.1727
2013-11-01 11:40:00,44.06,44.07,44.04,44.04,6085.809919870169,26.9909,26.997,26.9786,26.9786,6085.8099
2013-11-01 11:45:00,44.04,44.08,44.02,44.08,26676.13348209757,26.9786,27.0031,26.9664,27.0031,26676.1335
2013-11-01 11:50:00,44.08,44.1,44.03,44.07,62480.98184400041,27.0031,27.0154,26.9725,26.997,62480.9818
2013-11-01 11:55:00,44.08,44.09,44.0,44.0,28299.016127396288,27.0031,27.0093,26.9541,26.9541,28299.0161
2013-11-01 12:00:00,44.0,44.07,43.99,44.07,14808.804138350746,26.9541,26.997,26.948,26.997,14808.8041
2013-11-01 12:05:00,44.06,44.07,44.01,44.07,11563.038847753322,26.9909,26.997,26.9603,26.997,11563.0388
2013-11-01 12:10:00,44.08,44.09,44.07,44.07,9433.005375798764,27.0031,27.0093,26.997,26.997,9433.0054
2013-11-01 12:15:00,44.08,44.1,44.03,44.03,19373.161578253374,27.0031,27.0154,26.9725,26.9725,19373.1616
2013-11-01 12:20:00,44.03,44.13,44.03,44.13,9027.284714474084,26.9725,27.0338,26.9725,27.0338,9027.2847
2013-11-01 12:25:00,44.11,44.19,44.11,44.13,17141.697940967642,27.0215,27.0705,27.0215,27.0338,17141.6979
2013-11-01 12:30:00,44.13,44.18,44.12,44.17,21198.904554214423,27.0338,27.0644,27.0276,27.0583,21198.9046
2013-11-01 12:35:00,44.19,44.21,44.12,44.12,17953.139263617,27.0705,27.0828,27.0276,27.0276,17953.1393
2013-11-01 12:40:00,44.13,44.18,44.12,44.17,16533.116948980627,27.0338,27.0644,27.0276,27.0583,16533.1169
2013-11-01 12:45:00,44.17,44.18,44.12,44.15,8925.854549142916,27.0583,27.0644,27.0276,27.046,8925.8545
2013-11-01 12:50:00,44.16,44.18,44.13,44.16,17344.558271629983,27.0521,27.0644,27.0338,27.0521,17344.5583
2013-11-01 12:55:00,44.16,44.16,44.12,44.12,9534.435541129931,27.0521,27.0521,27.0276,27.0276,9534.4355
2013-11-01 13:00:00,44.13,44.17,44.13,44.15,11765.89917841566,27.0338,27.0583,27.0338,27.046,11765.8992
2013-11-01 13:05:00,44.15,44.16,44.12,44.15,13794.502485039053,27.046,27.0521,27.0276,27.046,13794.5025
2013-11-01 13:10:00,44.15,44.17,44.12,44.16,19677.45207424688,27.046,27.0583,27.0276,27.0521,19677.4521
2013-11-01 13:15:00,44.17,44.17,44.1,44.12,14605.943807688407,27.0583,27.0583,27.0154,27.0276,14605.9438
2013-11-01 13:20:00,44.1,44.12,44.09,44.12,9635.865706461102,27.0154,27.0276,27.0093,27.0276,9635.8657
2013-11-01 13:25:00,44.13,44.16,44.13,44.14,10244.44669844812,27.0338,27.0521,27.0338,27.0399,10244.4467
2013-11-01 13:30:00,44.15,44.15,44.07,44.09,10244.44669844812,27.046,27.046,26.997,27.0093,10244.4467
2013-11-01 13:35:00,44.1,44.2,44.1,44.19,28299.016127396288,27.0154,27.0766,27.0154,27.0705,28299.0161
2013-11-01 13:40:00,44.19,44.21,44.18,44.2,15721.67562633127,27.0705,27.0828,27.0644,27.0766,15721.6756
2013-11-01 13:45:00,44.2,44.23,44.17,44.23,10650.167359772797,27.0766,27.095,27.0583,27.095,10650.1674
2013-11-01 13:50:00,44.24,44.26,44.21,44.26,21401.764884876764,27.1012,27.1134,27.0828,27.1134,21401.7649
2013-11-01 13:55:00,44.25,44.31,44.24,44.3,26473.27315143524,27.1073,27.144,27.1012,27.1379,26473.2732
2013-11-01 14:00:00,44.3,44.34,44.3,44.32,26270.412820772897,27.1379,27.1624,27.1379,27.1502,26270.4128
2013-11-01 14:05:00,44.31,44.33,44.28,44.33,25966.12232477939,27.144,27.1563,27.1257,27.1563,25966.1223
2013-11-01 14:10:00,44.33,44.33,44.28,44.31,22720.357034181965,27.1563,27.1563,27.1257,27.144,22720.357
2013-11-01 14:15:00,44.32,44.32,44.27,44.28,17243.128106298813,27.1502,27.1502,27.1195,27.1257,17243.1281
2013-11-01 14:20:00,44.28,44.29,44.24,44.26,11765.89917841566,27.1257,27.1318,27.1012,27.1134,11765.8992
2013-11-01 14:25:00,44.26,44.26,44.23,44.23,9838.72603712344,27.1134,27.1134,27.095,27.095,9838.726
2013-11-01 14:30:00,44.23,44.24,44.19,44.21,26067.55249011056,27.095,27.1012,27.0705,27.0828,26067.5525
2013-11-01 14:35:00,44.21,44.25,44.2,44.25,21401.764884876764,27.0828,27.1073,27.0766,27.1073,21401.7649
2013-11-01 14:40:00,44.25,44.32,44.25,44.3,35804.84836190283,27.1073,27.1502,27.1073,27.1379,35804.8484
2013-11-01 14:45:00,44.3,44.32,44.3,44.32,29313.31778070798,27.1379,27.1502,27.1379,27.1502,29313.3178
2013-11-01 14:50:00,44.32,44.34,44.26,44.27,54873.71944416269,27.1502,27.1624,27.1134,27.1195,54873.7194
2013-11-01 14:55:00,44.26,44.27,44.21,44.23,44933.563241708085,27.1134,27.1195,27.0828,27.095,44933.5632
2013-11-01 15:00:00,44.23,44.27,44.2,44.26,42904.95993508469,27.095,27.1195,27.0766,27.1134,42904.9599
2013-11-01 15:05:00,44.26,44.27,44.23,44.23,32153.362409980728,27.1134,27.1195,27.095,27.095,32153.3624
2013-11-01 15:10:00,44.24,44.32,44.24,44.32,49295.06035094837,27.1012,27.1502,27.1012,27.1502,49295.0604
2013-11-01 15:15:00,44.31,44.32,44.28,44.29,27893.29546607161,27.144,27.1502,27.1257,27.1318,27893.2955
2013-11-01 15:20:00,44.29,44.32,44.28,44.3,29211.88761537681,27.1318,27.1502,27.1257,27.1379,29211.8876
2013-11-01 15:25:00,44.3,44.33,44.29,44.33,43716.40125773405,27.1379,27.1563,27.1318,27.1563,43716.4013
2013-11-01 15:30:00,44.33,44.37,44.3,44.35,53149.40663353281,27.1563,27.1808,27.1379,27.1685,53149.4066
2013-11-01 15:35:00,44.35,44.37,44.33,44.33,50917.94299624708,27.1685,27.1808,27.1563,27.1563,50917.943
2013-11-01 15:40:00,44.34,44.37,44.32,44.36,78506.94796632518,27.1624,27.1808,27.1502,27.1747,78506.948
2013-11-01 15:45:00,44.37,44.4,44.36,44.37,135206.41038644893,27.1808,27.1992,27.1747,27.1808,135206.4104
2013-11-01 15:50:00,44.38,44.38,44.34,44.35,64915.30581194847,27.1869,27.1869,27.1624,27.1685,64915.3058
2013-11-01 15:55:00,44.36,44.39,44.3,44.33,147276.6000608581,27.1747,27.193,27.1379,27.1563,147276.6001
2013-11-04 09:30:00,44.46,44.51,44.38,44.45,40064.91530581195,27.2359,27.2666,27.1869,27.2298,40064.9153
2013-11-04 09:35:00,44.45,44.47,44.38,44.4,12780.200831727356,27.2298,27.242,27.1869,27.1992,12780.2008
2013-11-04 09:40:00,44.4,44.48,44.39,44.45,20691.75372755857,27.1992,27.2482,27.193,27.2298,20691.7537
2013-11-04 09:45:00,44.43,44.43,44.34,44.34,18460.290090272847,27.2175,27.2175,27.1624,27.1624,18460.2901
2013-11-04 09:50:00,44.35,44.37,44.31,44.35,24343.23967948068,27.1685,27.1808,27.144,27.1685,24343.2397
2013-11-04 09:55:00,44.35,44.36,44.27,44.28,18764.580586266355,27.1685,27.1747,27.1195,27.1257,18764.5806
2013-11-04 10:00:00,44.28,44.29,44.22,44.22,13794.502485039053,27.1257,27.1318,27.0889,27.0889,13794.5025
2013-11-04 10:05:00,44.22,44.27,44.17,44.26,33167.664063292425,27.0889,27.1195,27.0583,27.1134,33167.6641
2013-11-04 10:10:00,44.26,44.37,44.24,44.3,17141.697940967642,27.1134,27.1808,27.1012,27.1379,17141.6979
2013-11-04 10:15:00,44.3,44.34,44.28,44.33,7100.1115731818645,27.1379,27.1624,27.1257,27.1563,7100.1116
2013-11-04 10:20:00,44.34,44.34,44.27,44.3,12780.200831727356,27.1624,27.1624,27.1195,27.1379,12780.2008
2013-11-04 10:25:00,44.3,44.34,44.29,44.34,15315.954965006593,27.1379,27.1624,27.1318,27.1624,15315.955
2013-11-04 10:30:00,44.34,44.34,44.3,44.3,10244.44669844812,27.1624,27.1624,27.1379,27.1379,10244.4467
2013-11-04 10:35:00,44.31,44.33,44.26,44.29,14403.083477026068,27.144,27.1563,27.1134,27.1318,14403.0835
2013-11-04 10:40:00,44.3,44.33,44.28,44.32,13693.07231970788,27.1379,27.1563,27.1257,27.1502,13693.0723
2013-11-04 10:45:00,44.33,44.38,44.33,44.36,28501.87645805863,27.1563,27.1869,27.1563,27.1747,28501.8765
2013-11-04 10:50:00,44.37,44.38,44.31,44.34,28704.73678872097,27.1808,27.1869,27.144,27.1624,28704.7368
2013-11-04 10:55:00,44.35,44.4,44.32,44.32,14808.804138350746,27.1685,27.1992,27.1502,27.1502,14808.8041
2013-11-04 11:00:00,44.3,44.33,44.28,44.3,13084.491327720863,27.1379,27.1563,27.1257,27.1379,13084.4913
2013-11-04 11:05:00,44.3,44.34,44.3,44.31,12273.050005071507,27.1379,27.1624,27.1379,27.144,12273.05
2013-11-04 11:10:00,44.31,44.36,44.3,44.35,12780.200831727356,27.144,27.1747,27.1379,27.1685,12780.2008
2013-11-04 11:15:00,44.35,44.37,44.3,44.3,23126.077695506643,27.1685,27.1808,27.1379,27.1379,23126.0777
2013-11-04 11:20:00,44.31,44.37,44.31,44.36,17648.84876762349,27.144,27.1808,27.144,27.1747,17648.8488
2013-11-04 11:25:00,44.36,44.36,44.31,44.31,34587.6863779288,27.1747,27.1747,27.144,27.144,34587.6864
2013-11-04 11:30:00,44.31,44.33,44.3,44.31,15214.524799675424,27.144,27.1563,27.1379,27.144,15214.5248
2013-11-04 11:35:00,44.31,44.32,44.22,44.23,40977.78679379248,27.144,27.1502,27.0889,27.095,40977.7868
2013-11-04 11:40:00,44.23,44.29,44.22,44.22,28299.016127396288,27.095,27.1318,27.0889,27.0889,28299.0161
2013-11-04 11:45:00,44.22,44.22,44.17,44.21,30124.759103357337,27.0889,27.0889,27.0583,27.0828,30124.7591
2013-11-04 11:50:00,44.21,44.27,44.2,44.2,18054.56942894817,27.0828,27.1195,27.0766,27.0766,18054.5694
2013-11-04 11:55:00,44.19,44.26,44.19,44.23,42600.66943909119,27.0705,27.1134,27.0705,27.095,42600.6694
2013-11-04 12:00:00,44.23,44.25,44.22,44.24,18663.150420935188,27.095,27.1073,27.0889,27.1012,18663.1504
2013-11-04 12:05:00,44.25,44.25,44.18,44.18,31443.35125266254,27.1073,27.1073,27.0644,27.0644,31443.3513
2013-11-04 12:10:00,44.18,44.23,44.17,44.19,76072.62399837712,27.0644,27.095,27.0583,27.0705,76072.624
2013-11-04 12:15:00,44.18,44.27,44.18,44.25,24850.39050613653,27.0644,27.1195,27.0644,27.1073,24850.3905
2013-11-04 12:20:00,44.25,44.33,44.25,44.27,50309.36200426007,27.1073,27.1563,27.1073,27.1195,50309.362
2013-11-04 12:25:00,44.27,44.28,44.27,44.28,16127.396287655947,27.1195,27.1257,27.1195,27.1257,16127.3963
2013-11-04 12:30:00,44.28,44.3,44.27,44.3,14707.373973019576,27.1257,27.1379,27.1195,27.1379,14707.374
2013-11-04 12:35:00,44.29,44.33,44.29,44.31,23734.658687493666,27.1318,27.1563,27.1318,27.144,23734.6587
2013-11-04 12:40:00,44.3,44.31,44.27,44.27,43614.97109240288,27.1379,27.144,27.1195,27.1195,43614.9711
2013-11-04 12:45:00,44.27,44.27,44.21,44.24,27893.29546607161,27.1195,27.1195,27.0828,27.1012,27893.2955
2013-11-04 12:50:00,44.24,44.25,44.22,44.24,26067.55249011056,27.1012,27.1073,27.0889,27.1012,26067.5525
2013-11-04 12:55:00,44.24,44.26,44.22,44.22,34587.6863779288,27.1012,27.1134,27.0889,27.0889,34587.6864
2013-11-04 13:00:00,44.22,44.24,44.22,44.23,21503.19505020793,27.0889,27.1012,27.0889,27.095,21503.1951
2013-11-04 13:05:00,44.23,44.25,44.23,44.23,41992.08844710417,27.095,27.1073,27.095,27.095,41992.0884
2013-11-04 13:10:00,44.23,44.24,44.23,44.23,22720.357034181965,27.095,27.1012,27.095,27.095,22720.357
2013-11-04 13:15:00,44.24,44.24,44.23,44.23,22111.77604219495,27.1012,27.1012,27.095,27.095,22111.776
2013-11-04 13:20:00,44.23,44.24,44.23,44.23,15823.10579166244,27.095,27.1012,27.095,27.095,15823.1058
2013-11-04 13:25:00,44.23,44.24,44.23,44.23,25763.26199411705,27.095,27.1012,27.095,27.095,25763.262
2013-11-04 13:30:00,44.23,44.24,44.22,44.23,10650.167359772797,27.095,27.1012,27.0889,27.095,10650.1674
2013-11-04 13:35:00,44.23,44.24,44.19,44.2,28299.016127396288,27.095,27.1012,27.0705,27.0766,28299.0161
2013-11-04 13:40:00,44.2,44.24,44.19,44.24,17141.697940967642,27.0766,27.1012,27.0705,27.1012,17141.6979
2013-11-04 13:45:00,44.23,44.24,44.2,44.23,17141.697940967642,27.095,27.1012,27.0766,27.095,17141.6979
2013-11-04 13:50:00,44.24,44.27,44.24,44.27,28704.73678872097,27.1012,27.1195,27.1012,27.1195,28704.7368
2013-11-04 13:55:00,44.27,44.35,44.27,44.34,30327.61943401968,27.1195,27.1685,27.1195,27.1624,30327.6194
2013-11-04 14:00:00,44.35,44.36,44.33,44.36,18967.440916928696,27.1685,27.1747,27.1563,27.1747,18967.4409
2013-11-04 14:05:00,44.37,44.37,44.32,44.35,36514.85951922102,27.1808,27.1808,27.1502,27.1685,36514.8595
2013-11-04 14:10:00,44.35,44.35,44.32,44.35,12273.050005071507,27.1685,27.1685,27.1502,27.1685,12273.05
2013-11-04 14:15:00,44.34,44.37,44.34,44.37,21401.764884876764,27.1624,27.1808,27.1624,27.1808,21401.7649
2013-11-04 14:20:00,44.36,44.37,44.35,44.37,9737.29587179227,27.1747,27.1808,27.1685,27.1808,9737.2959
2013-11-04 14:25:00,44.37,44.39,44.37,44.39,14504.513642357237,27.1808,27.193,27.1808,27.193,14504.5136
2013-11-04 14:30:00,44.38,44.41,44.38,44.4,21097.474388883253,27.1869,27.2053,27.1869,27.1992,21097.4744
2013-11-04 14:35:00,44.4,44.44,44.39,44.42,17243.128106298813,27.1992,27.2237,27.193,27.2114,17243.1281
2013-11-04 14:40:00,44.43,44.48,44.42,44.47,62683.84217466274,27.2175,27.2482,27.2114,27.242,62683.8422
2013-11-04 14:45:00,44.48,44.48,44.46,44.47,19170.30124759104,27.2482,27.2482,27.2359,27.242,19170.3012
2013-11-04 14:50:00,44.46,44.49,44.46,44.46,22618.926868850795,27.2359,27.2543,27.2359,27.2359,22618.9269
2013-11-04 14:55:00,44.46,44.5,44.46,44.49,23734.658687493666,27.2359,27.2604,27.2359,27.2543,23734.6587
2013-11-04 15:00:00,44.49,44.5,44.48,44.49,17344.558271629983,27.2543,27.2604,27.2482,27.2543,17344.5583
2013-11-04 15:05:00,44.5,44.5,44.48,44.48,25458.97149812354,27.2604,27.2604,27.2482,27.2482,25458.9715
2013-11-04 15:10:00,44.48,44.56,44.48,44.53,85708.48970483823,27.2482,27.2972,27.2482,27.2788,85708.4897
2013-11-04 15:15:00,44.53,44.59,44.52,44.57,66031.03763059134,27.2788,27.3156,27.2727,27.3033,66031.0376
2013-11-04 15:20:00,44.58,44.58,44.54,44.56,51729.38431889644,27.3094,27.3094,27.2849,27.2972,51729.3843
2013-11-04 15:25:00,44.56,44.58,44.54,44.57,24850.39050613653,27.2972,27.3094,27.2849,27.3033,24850.3905
2013-11-04 15:30:00,44.58,44.62,44.56,44.61,70493.9649051628,27.3094,27.3339,27.2972,27.3278,70493.9649
2013-11-04 15:35:00,44.62,44.7,44.62,44.69,73536.86986509788,27.3339,27.3829,27.3339,27.3768,73536.8699
2013-11-04 15:40:00,44.69,44.71,44.67,44.7,62785.27233999391,27.3768,27.3891,27.3646,27.3829,62785.2723
2013-11-04 15:45:00,44.7,44.71,44.69,44.69,55076.57977482503,27.3829,27.3891,27.3768,27.3768,55076.5798
2013-11-04 15:50:00,44.7,44.71,44.62,44.62,126787.70666396186,27.3829,27.3891,27.3339,27.3339,126787.7067
2013-11-04 15:55:00,44.63,44.72,44.63,44.7,180647.12445481287,27.3401,27.3952,27.3401,27.3829,180647.1245
2013-11-05 09:30:00,44.31,44.35,43.86,43.9,218582.0062886703,27.144,27.1685,26.8684,26.8929,218582.0063
2013-11-05 09:35:00,43.92,44.05,43.84,43.88,163606.8566791764,26.9051,26.9848,26.8561,26.8806,163606.8567
2013-11-05 09:40:00,43.9,43.91,43.7,43.73,153970.99097271528,26.8929,26.899,26.7704,26.7887,153970.991
2013-11-05 09:45:00,43.73,43.73,43.49,43.59,207526.1182675728,26.7887,26.7887,26.6417,26.703,207526.1183
2013-11-05 09:50:00,43.59,43.85,43.57,43.81,91997.15995537072,26.703,26.8622,26.6907,26.8377,91997.16
2013-11-05 09:55:00,43.82,43.84,43.76,43.79,69986.81407850694,26.8439,26.8561,26.8071,26.8255,69986.8141
2013-11-05 10:00:00,43.8,43.82,43.75,43.78,76579.77482503296,26.8316,26.8439,26.801,26.8194,76579.7748
2013-11-05 10:05:00,43.78,43.78,43.68,43.71,116238.96946952023,26.8194,26.8194,26.7581,26.7765,116238.9695
2013-11-05 10:10:00,43.72,43.76,43.65,43.66,147175.16989552692,26.7826,26.8071,26.7397,26.7458,147175.1699
2013-11-05 10:15:00,43.67,43.75,43.6,43.6,59742.36738005883,26.752,26.801,26.7091,26.7091,59742.3674
2013-11-05 10:20:00,43.61,43.68,43.57,43.63,59843.79754539,26.7152,26.7581,26.6907,26.7275,59843.7975
2013-11-05 10:25:00,43.63,43.63,43.54,43.56,106095.9529364033,26.7275,26.7275,26.6723,26.6846,106095.9529
2013-11-05 10:30:00,43.56,43.62,43.53,43.6,150319.50502079318,26.6846,26.7213,26.6662,26.7091,150319.505
2013-11-05 10:35:00,43.6,43.68,43.59,43.62,103560.19880312405,26.7091,26.7581,26.703,26.7213,103560.1988
2013-11-05 10:40:00,43.61,43.63,43.49,43.5,89258.54549142915,26.7152,26.7275,26.6417,26.6478,89258.5455
2013-11-05 10:45:00,43.51,43.52,43.45,43.45,46049.29506035095,26.654,26.6601,26.6172,26.6172,46049.2951
2013-11-05 10:50:00,43.45,43.56,43.45,43.55,57815.194238766606,26.6172,26.6846,26.6172,26.6785,57815.1942
2013-11-05 10:55:00,43.54,43.64,43.53,43.63,56598.032254792575,26.6723,26.7336,26.6662,26.7275,56598.0323
2013-11-05 11:00:00,43.62,43.68,43.61,43.66,41890.658281773,26.7213,26.7581,26.7152,26.7458,41890.6583
2013-11-05 11:05:00,43.66,43.66,43.55,43.58,64103.86448929912,26.7458,26.7458,26.6785,26.6968,64103.8645
2013-11-05 11:10:00,43.58,43.59,43.54,43.55,53555.12729485749,26.6968,26.703,26.6723,26.6785,53555.1273
2013-11-05 11:15:00,43.55,43.61,43.53,43.61,32559.08307130541,26.6785,26.7152,26.6662,26.7152,32559.0831
2013-11-05 11:20:00,43.6,43.6,43.54,43.55,73739.73019576022,26.7091,26.7091,26.6723,26.6785,73739.7302
2013-11-05 11:25:00,43.55,43.7,43.54,43.7,65929.60746526017,26.6785,26.7704,26.6723,26.7704,65929.6075
2013-11-05 11:30:00,43.69,43.7,43.65,43.68,102647.32731514351,26.7642,26.7704,26.7397,26.7581,102647.3273
2013-11-05 11:35:00,43.68,43.69,43.63,43.63,70392.53473983162,26.7581,26.7642,26.7275,26.7275,70392.5347
2013-11-05 11:40:00,43.64,43.65,43.6,43.63,67349.62977989654,26.7336,26.7397,26.7091,26.7275,67349.6298
2013-11-05 11:45:00,43.64,43.64,43.62,43.62,30631.909930013186,26.7336,26.7336,26.7213,26.7213,30631.9099
2013-11-05 11:50:00,43.62,43.63,43.54,43.62,97880.10954457856,26.7213,26.7275,26.6723,26.7213,97880.1095
2013-11-05 11:55:00,43.62,43.63,43.59,43.6,35399.12770057815,26.7213,26.7275,26.703,26.7091,35399.1277
2013-11-05 12:00:00,43.59,43.6,43.54,43.54,88954.25499543564,26.703,26.7091,26.6723,26.6723,88954.255
2013-11-05 12:05:00,43.54,43.55,43.5,43.55,94532.91408864997,26.6723,26.6785,26.6478,26.6785,94532.9141
2013-11-05 12:10:00,43.55,43.57,43.51,43.52,101633.02566183182,26.6785,26.6907,26.654,26.6601,101633.0257
2013-11-05 12:15:00,43.52,43.54,43.48,43.54,69175.37275585759,26.6601,26.6723,26.6356,26.6723,69175.3728
2013-11-05 12:20:00,43.54,43.59,43.52,43.52,84998.47854752003,26.6723,26.703,26.6601,26.6601,84998.4785
2013-11-05 12:25:00,43.52,43.53,43.49,43.51,26574.703316766405,26.6601,26.6662,26.6417,26.654,26574.7033
2013-11-05 12:30:00,43.51,43.53,43.49,43.49,26777.563647428746,26.654,26.6662,26.6417,26.6417,26777.5636
2013-11-05 12:35:00,43.5,43.5,43.44,43.47,76884.06532102647,26.6478,26.6478,26.6111,26.6295,76884.0653
2013-11-05 12:40:00,43.46,43.46,43.35,43.35,287858.809209859,26.6233,26.6233,26.5559,26.5559,287858.8092
2013-11-05 12:45:00,43.34,43.34,43.27,43.31,59945.22771072117,26.5498,26.5498,26.5069,26.5314,59945.2277
2013-11-05 12:50:00,43.31,43.31,43.23,43.24,133177.80707982555,26.5314,26.5314,26.4824,26.4886,133177.8071
2013-11-05 12:55:00,43.25,43.25,43.1,43.11,126686.27649863069,26.4947,26.4947,26.4028,26.4089,126686.2765
2013-11-05 13:00:00,43.11,43.14,43.07,43.07,55888.02109747439,26.4089,26.4273,26.3844,26.3844,55888.0211
2013-11-05 13:05:00,43.06,43.18,43.06,43.16,66436.75829191602,26.3783,26.4518,26.3783,26.4396,66436.7583
2013-11-05 13:10:00,43.17,43.33,43.17,43.32,92200.02028603306,26.4457,26.5437,26.4457,26.5376,92200.0203
2013-11-05 13:15:00,43.32,43.37,43.31,43.36,79825.54011563039,26.5376,26.5682,26.5314,26.5621,79825.5401
2013-11-05 13:20:00,43.36,43.41,43.35,43.38,33979.10538594178,26.5621,26.5927,26.5559,26.5743,33979.1054
2013-11-05 13:25:00,43.37,43.45,43.37,43.41,55786.59093214322,26.5682,26.6172,26.5682,26.5927,55786.5909
2013-11-05 13:30:00,43.41,43.42,43.31,43.35,35297.69753524698,26.5927,26.5988,26.5314,26.5559,35297.6975
2013-11-05 13:35:00,43.35,43.38,43.31,43.31,22010.34587686378,26.5559,26.5743,26.5314,26.5314,22010.3459
2013-11-05 13:40:00,43.32,43.33,43.3,43.3,22416.066538188457,26.5376,26.5437,26.5253,26.5253,22416.0665
2013-11-05 13:45:00,43.31,43.31,43.24,43.25,113297.49467491632,26.5314,26.5314,26.4886,26.4947,113297.4947
2013-11-05 13:50:00,43.25,43.35,43.25,43.34,65523.88680393549,26.4947,26.5559,26.4947,26.5498,65523.8868
2013-11-05 13:55:00,43.34,43.39,43.33,43.37,45136.423572370426,26.5498,26.5804,26.5437,26.5682,45136.4236
2013-11-05 14:00:00,43.37,43.4,43.33,43.36,31950.50207931839,26.5682,26.5866,26.5437,26.5621,31950.5021
2013-11-05 14:05:00,43.36,43.36,43.29,43.29,29211.88761537681,26.5621,26.5621,26.5192,26.5192,29211.8876
2013-11-05 14:10:00,43.3,43.33,43.29,43.33,34891.97687392231,26.5253,26.5437,26.5192,26.5437,34891.9769
2013-11-05 14:15:00,43.33,43.33,43.18,43.18,168069.78395374786,26.5437,26.5437,26.4518,26.4518,168069.784
2013-11-05 14:20:00,43.18,43.21,43.17,43.18,76478.34465970179,26.4518,26.4702,26.4457,26.4518,76478.3447
2013-11-05 14:25:00,43.18,43.18,43.08,43.08,65523.88680393549,26.4518,26.4518,26.3905,26.3905,65523.8868
2013-11-05 14:30:00,43.09,43.16,43.09,43.16,56800.89258545492,26.3967,26.4396,26.3967,26.4396,56800.8926
2013-11-05 14:35:00,43.15,43.18,43.12,43.14,49497.92068161071,26.4334,26.4518,26.415,26.4273,49497.9207
2013-11-05 14:40:00,43.14,43.2,43.14,43.18,61568.11035601988,26.4273,26.4641,26.4273,26.4518,61568.1104
2013-11-05 14:45:00,43.18,43.19,43.07,43.08,80129.8306116239,26.4518,26.4579,26.3844,26.3905,80129.8306
2013-11-05 14:50:00,43.07,43.12,43.07,43.12,106603.10376305912,26.3844,26.415,26.3844,26.415,106603.1038
2013-11-05 14:55:00,43.11,43.14,43.11,43.12,50512.22233492241,26.4089,26.4273,26.4089,26.415,50512.2223
2013-11-05 15:00:00,43.12,43.13,43.09,43.1,44527.8425803834,26.415,26.4212,26.3967,26.4028,44527.8426
2013-11-05 15:05:00,43.11,43.15,43.1,43.13,166548.3314737803,26.4089,26.4334,26.4028,26.4212,166548.3315
2013-11-05 15:10:00,43.14,43.14,43.11,43.12,57612.33390810427,26.4273,26.4273,26.4089,26.415,57612.3339
2013-11-05 15:15:00,43.12,43.13,43.03,43.05,88244.24383811746,26.415,26.4212,26.3599,26.3722,88244.2438
2013-11-05 15:20:00,43.05,43.06,42.96,43.0,119586.16492544884,26.3722,26.3783,26.317,26.3415,119586.1649
2013-11-05 15:25:00,43.0,43.08,43.0,43.07,58626.63556141596,26.3415,26.3905,26.3415,26.3844,58626.6356
2013-11-05 15:30:00,43.08,43.08,43.04,43.04,115630.3884775332,26.3905,26.3905,26.366,26.366,115630.3885
2013-11-05 15:35:00,43.04,43.05,42.99,43.03,76985.49548635764,26.366,26.3722,26.3354,26.3599,76985.4955
2013-11-05 15:40:00,43.02,43.05,42.98,42.98,87027.08185414343,26.3538,26.3722,26.3293,26.3293,87027.0819
2013-11-05 15:45:00,42.99,43.03,42.96,42.99,123541.94137336445,26.3354,26.3599,26.317,26.3354,123541.9414
2013-11-05 15:50:00,42.98,43.0,42.98,42.99,221523.48108327412,26.3293,26.3415,26.3293,26.3354,221523.4811
2013-11-05 15:55:00,42.99,43.0,42.94,42.94,268688.507962268,26.3354,26.3415,26.3048,26.3048,268688.508
2013-11-06 09:30:00,43.14,43.26,43.08,43.09,84998.47854752003,26.4273,26.5008,26.3905,26.3967,84998.4785
2013-11-06 09:35:00,43.08,43.22,43.05,43.14,48990.76985495487,26.3905,26.4763,26.3722,26.4273,48990.7699
2013-11-06 09:40:00,43.16,43.17,43.09,43.09,72421.13804645502,26.4396,26.4457,26.3967,26.3967,72421.138
2013-11-06 09:45:00,43.1,43.16,43.03,43.12,54873.71944416269,26.4028,26.4396,26.3599,26.415,54873.7194
2013-11-06 09:50:00,43.13,43.17,43.08,43.09,93315.75210467594,26.4212,26.4457,26.3905,26.3967,93315.7521
2013-11-06 09:55:00,43.09,43.12,43.05,43.06,51425.09382290293,26.3967,26.415,26.3722,26.3783,51425.0938
2013-11-06 10:00:00,43.06,43.17,43.06,43.12,42499.23927376002,26.3783,26.4457,26.3783,26.415,42499.2393
2013-11-06 10:05:00,43.12,43.17,43.11,43.13,36616.28968455218,26.415,26.4457,26.4089,26.4212,36616.2897
2013-11-06 10:10:00,43.14,43.14,43.02,43.02,91490.00912871488,26.4273,26.4273,26.3538,26.3538,91490.0091
2013-11-06 10:15:00,43.03,43.03,42.98,43.03,59945.22771072117,26.3599,26.3599,26.3293,26.3599,59945.2277
2013-11-06 10:20:00,43.04,43.06,43.0,43.01,47672.17770564966,26.366,26.3783,26.3415,26.3477,47672.1777
2013-11-06 10:25:00,43.01,43.04,43.0,43.03,36413.42935388985,26.3477,26.366,26.3415,26.3599,36413.4294
2013-11-06 10:30:00,43.03,43.03,42.93,42.94,68161.0711025459,26.3599,26.3599,26.2987,26.3048,68161.0711
2013-11-06 10:35:00,42.94,43.03,42.94,43.03,51323.66365757176,26.3048,26.3599,26.3048,26.3599,51323.6637
2013-11-06 10:40:00,43.03,43.07,43.0,43.01,38036.31199918856,26.3599,26.3844,26.3415,26.3477,38036.312
2013-11-06 10:45:00,43.0,43.06,43.0,43.03,39152.04381783142,26.3415,26.3783,26.3415,26.3599,39152.0438
2013-11-06 10:50:00,43.03,43.04,42.94,42.94,32356.22274064307,26.3599,26.366,26.3048,26.3048,32356.2227
2013-11-06 10:55:00,42.94,42.99,42.91,42.97,43614.97109240288,26.3048,26.3354,26.2864,26.3232,43614.9711
2013-11-06 11:00:00,42.97,43.0,42.92,42.99,27994.72563140278,26.3232,26.3415,26.2925,26.3354,27994.7256
2013-11-06 11:05:00,42.99,43.05,42.99,43.04,39456.33431382493,26.3354,26.3722,26.3354,26.366,39456.3343
2013-11-06 11:10:00,43.03,43.05,43.0,43.03,48787.909524292525,26.3599,26.3722,26.3415,26.3599,48787.9095
2013-11-06 11:15:00,43.04,43.06,43.0,43.04,38036.31199918856,26.366,26.3783,26.3415,26.366,38036.312
2013-11-06 11:20:00,43.04,43.08,43.01,43.04,35804.84836190283,26.366,26.3905,26.3477,26.366,35804.8484
2013-11-06 11:25:00,43.04,43.07,42.98,42.99,41586.36778577949,26.366,26.3844,26.3293,26.3354,41586.3678
2013-11-06 11:30:00,43.0,43.04,43.0,43.04,24850.39050613653,26.3415,26.366,26.3415,26.366,24850.3905
2013-11-06 11:35:00,43.05,43.06,43.0,43.01,72116.8475504615,26.3722,26.3783,26.3415,26.3477,72116.8476
2013-11-06 11:40:00,43.0,43.03,43.0,43.02,20387.463231565067,26.3415,26.3599,26.3415,26.3538,20387.4632
2013-11-06 11:45:00,43.02,43.04,43.0,43.0,76174.0541637083,26.3538,26.366,26.3415,26.3415,76174.0542
2013-11-06 11:50:00,43.01,43.05,43.0,43.03,26168.982655441727,26.3477,26.3722,26.3415,26.3599,26168.9827
2013-11-06 11:55:00,43.03,43.05,43.0,43.0,76072.62399837712,26.3599,26.3722,26.3415,26.3415,76072.624
2013-11-06 12:00:00,43.0,43.03,42.99,43.03,44730.702911045744,26.3415,26.3599,26.3354,26.3599,44730.7029
2013-11-06 12:05:00,43.03,43.04,43.01,43.01,20083.17273557156,26.3599,26.366,26.3477,26.3477,20083.1727
2013-11-06 12:10:00,43.01,43.03,42.99,43.02,28501.87645805863,26.3477,26.3599,26.3354,26.3538,28501.8765
2013-11-06 12:15:00,43.02,43.05,43.0,43.04,34283.395881935285,26.3538,26.3722,26.3415,26.366,34283.3959
2013-11-06 12:20:00,43.04,43.09,43.03,43.09,26473.27315143524,26.366,26.3967,26.3599,26.3967,26473.2732
2013-11-06 12:25:00,43.08,43.09,43.04,43.04,32051.93224464956,26.3905,26.3967,26.366,26.366,32051.9322
2013-11-06 12:30:00,43.05,43.06,43.0,43.01,22517.496703519628,26.3722,26.3783,26.3415,26.3477,22517.4967
2013-11-06 12:35:00,43.01,43.04,43.0,43.0,25458.97149812354,26.3477,26.366,26.3415,26.3415,25458.9715
2013-11-06 12:40:00,43.0,43.01,42.99,43.01,13794.502485039053,26.3415,26.3477,26.3354,26.3477,13794.5025
2013-11-06 12:45:00,43.0,43.01,42.99,43.01,24647.530175474185,26.3415,26.3477,26.3354,26.3477,24647.5302
2013-11-06 12:50:00,43.01,43.05,43.01,43.04,14605.943807688407,26.3477,26.3722,26.3477,26.366,14605.9438
2013-11-06 12:55:00,43.04,43.06,43.02,43.02,40064.91530581195,26.366,26.3783,26.3538,26.3538,40064.9153
2013-11-06 13:00:00,43.02,43.02,42.99,42.99,44122.12191905873,26.3538,26.3538,26.3354,26.3354,44122.1219
2013-11-06 13:05:00,42.99,42.99,42.94,42.97,34486.256212597626,26.3354,26.3354,26.3048,26.3232,34486.2562
2013-11-06 13:10:00,42.97,43.0,42.97,43.0,24850.39050613653,26.3232,26.3415,26.3232,26.3415,24850.3905
2013-11-06 13:15:00,42.99,43.0,42.98,42.98,36717.71984988335,26.3354,26.3415,26.3293,26.3293,36717.7198
2013-11-06 13:20:00,42.99,42.99,42.94,42.95,30834.770260675527,26.3354,26.3354,26.3048,26.3109,30834.7703
2013-11-06 13:25:00,42.94,42.96,42.93,42.94,32964.803732630084,26.3048,26.317,26.2987,26.3048,32964.8037
2013-11-06 13:30:00,42.94,42.95,42.93,42.95,15823.10579166244,26.3048,26.3109,26.2987,26.3109,15823.1058
2013-11-06 13:35:00,42.94,42.95,42.93,42.93,27386.14463941576,26.3048,26.3109,26.2987,26.2987,27386.1446
2013-11-06 13:40:00,42.93,42.95,42.92,42.94,39456.33431382493,26.2987,26.3109,26.2925,26.3048,39456.3343
2013-11-06 13:45:00,42.93,42.94,42.91,42.92,57510.9037427731,26.2987,26.3048,26.2864,26.2925,57510.9037
2013-11-06 13:50:00,42.93,42.95,42.91,42.93,43817.83142306522,26.2987,26.3109,26.2864,26.2987,43817.8314
2013-11-06 13:55:00,42.92,42.93,42.89,42.89,69682.52358251344,26.2925,26.2987,26.2742,26.2742,69682.5236
2013-11-06 14:00:00,42.89,42.9,42.82,42.83,85201.33887818237,26.2742,26.2803,26.2313,26.2374,85201.3389
2013-11-06 14:05:00,42.82,42.82,42.78,42.79,30733.34009534436,26.2313,26.2313,26.2068,26.2129,30733.3401
2013-11-06 14:10:00,42.78,42.79,42.77,42.79,30733.34009534436,26.2068,26.2129,26.2006,26.2129,30733.3401
2013-11-06 14:15:00,42.78,42.84,42.78,42.82,41484.93762044832,26.2068,26.2435,26.2068,26.2313,41484.9376
2013-11-06 14:20:00,42.83,42.84,42.78,42.79,31037.630591337864,26.2374,26.2435,26.2068,26.2129,31037.6306
2013-11-06 14:25:00,42.79,42.8,42.74,42.77,43614.97109240288,26.2129,26.219,26.1823,26.2006,43614.9711
2013-11-06 14:30:00,42.77,42.84,42.77,42.82,40876.3566284613,26.2006,26.2435,26.2006,26.2313,40876.3566
2013-11-06 14:35:00,42.81,42.83,42.81,42.83,40166.34547114312,26.2251,26.2374,26.2251,26.2374,40166.3455
2013-11-06 14:40:00,42.83,42.84,42.8,42.83,41789.22811644183,26.2374,26.2435,26.219,26.2374,41789.2281
2013-11-06 14:45:00,42.82,42.83,42.79,42.82,26067.55249011056,26.2313,26.2374,26.2129,26.2313,26067.5525
2013-11-06 14:50:00,42.83,42.84,42.8,42.82,35196.26736991581,26.2374,26.2435,26.219,26.2313,35196.2674
2013-11-06 14:55:00,42.82,42.84,42.77,42.78,34181.96571660412,26.2313,26.2435,26.2006,26.2068,34181.9657
2013-11-06 15:00:00,42.77,42.83,42.77,42.81,30733.34009534436,26.2006,26.2374,26.2006,26.2251,30733.3401
2013-11-06 15:05:00,42.82,42.88,42.81,42.85,54670.85911350035,26.2313,26.268,26.2251,26.2496,54670.8591
2013-11-06 15:10:00,42.84,42.85,42.82,42.83,42803.52976975353,26.2435,26.2496,26.2313,26.2374,42803.5298
2013-11-06 15:15:00,42.83,42.83,42.78,42.78,57003.75291611726,26.2374,26.2374,26.2068,26.2068,57003.7529
2013-11-06 15:20:00,42.77,42.82,42.77,42.8,41484.93762044832,26.2006,26.2313,26.2006,26.219,41484.9376
2013-11-06 15:25:00,42.8,42.81,42.75,42.76,65219.59630794198,26.219,26.2251,26.1884,26.1945,65219.5963
2013-11-06 15:30:00,42.77,42.79,42.76,42.77,70696.82523582513,26.2006,26.2129,26.1945,26.2006,70696.8252
2013-11-06 15:35:00,42.78,42.81,42.73,42.81,113500.35500557866,26.2068,26.2251,26.1761,26.2251,113500.355
2013-11-06 15:40:00,42.8,42.81,42.74,42.74,70392.53473983162,26.219,26.2251,26.1823,26.1823,70392.5347
2013-11-06 15:45:00,42.75,42.77,42.69,42.7,111471.75169895528,26.1884,26.2006,26.1516,26.1578,111471.7517
2013-11-06 15:50:00,42.7,42.81,42.69,42.81,146972.30956486458,26.1578,26.2251,26.1516,26.2251,146972.3096
2013-11-06 15:55:00,42.81,42.84,42.77,42.84,193528.75545187137,26.2251,26.2435,26.2006,26.2435,193528.7555
2013-11-07 09:30:00,43.06,43.2,42.89,42.91,65929.60746526017,26.3783,26.4641,26.2742,26.2864,65929.6075
2013-11-07 09:35:00,42.91,43.01,42.9,42.95,34486.256212597626,26.2864,26.3477,26.2803,26.3109,34486.2562
2013-11-07 09:40:00,42.97,43.1,42.96,43.0,28096.15579673395,26.3232,26.4028,26.317,26.3415,28096.1558
2013-11-07 09:45:00,42.98,43.06,42.98,43.0,29414.74794603915,26.3293,26.3783,26.3293,26.3415,29414.7479
2013-11-07 09:50:00,42.99,42.99,42.86,42.96,48686.47935896136,26.3354,26.3354,26.2558,26.317,48686.4794
2013-11-07 09:55:00,42.94,43.09,42.91,43.07,47469.31737498733,26.3048,26.3967,26.2864,26.3844,47469.3174
2013-11-07 10:00:00,43.06,43.14,43.03,43.12,32964.803732630084,26.3783,26.4273,26.3599,26.415,32964.8037
2013-11-07 10:05:00,43.12,43.12,42.93,42.93,27487.57480474693,26.415,26.415,26.2987,26.2987,27487.5748
2013-11-07 10:10:00,42.91,42.97,42.91,42.96,26980.423978091083,26.2864,26.3232,26.2864,26.317,26980.424
2013-11-07 10:15:00,42.97,42.97,42.81,42.81,33674.81488994827,26.3232,26.3232,26.2251,26.2251,33674.8149
2013-11-07 10:20:00,42.8,42.93,42.77,42.93,37833.45166852622,26.219,26.2987,26.2006,26.2987,37833.4517
2013-11-07 10:25:00,42.92,42.92,42.81,42.81,43614.97109240288,26.2925,26.2925,26.2251,26.2251,43614.9711
2013-11-07 10:30:00,42.81,42.82,42.7,42.71,48179.32853230551,26.2251,26.2313,26.1578,26.1639,48179.3285
2013-11-07 10:35:00,42.71,42.8,42.71,42.76,106298.81326706562,26.1639,26.219,26.1639,26.1945,106298.8133
2013-11-07 10:40:00,42.75,42.77,42.69,42.71,69986.81407850694,26.1884,26.2006,26.1516,26.1639,69986.8141
2013-11-07 10:45:00,42.72,42.72,42.64,42.67,64408.15498529263,26.17,26.17,26.121,26.1394,64408.155
2013-11-07 10:50:00,42.67,42.75,42.67,42.74,43412.11076174054,26.1394,26.1884,26.1394,26.1823,43412.1108
2013-11-07 10:55:00,42.75,42.8,42.74,42.77,37833.45166852622,26.1884,26.219,26.1823,26.2006,37833.4517
2013-11-07 11:00:00,42.77,42.85,42.75,42.81,60046.65787605234,26.2006,26.2496,26.1884,26.2251,60046.6579
2013-11-07 11:05:00,42.81,42.91,42.81,42.85,31037.630591337864,26.2251,26.2864,26.2251,26.2496,31037.6306
2013-11-07 11:10:00,42.85,42.94,42.84,42.86,39354.90414849376,26.2496,26.3048,26.2435,26.2558,39354.9041
2013-11-07 11:15:00,42.86,42.87,42.8,42.82,36819.15001521452,26.2558,26.2619,26.219,26.2313,36819.15
2013-11-07 11:20:00,42.82,42.88,42.82,42.86,22314.636372857287,26.2313,26.268,26.2313,26.2558,22314.6364
2013-11-07 11:25:00,42.85,42.85,42.77,42.79,21198.904554214423,26.2496,26.2496,26.2006,26.2129,21198.9046
2013-11-07 11:30:00,42.79,42.89,42.74,42.89,48990.76985495487,26.2129,26.2742,26.1823,26.2742,48990.7699
2013-11-07 11:35:00,42.89,42.9,42.85,42.88,23836.08885282483,26.2742,26.2803,26.2496,26.268,23836.0889
2013-11-07 11:40:00,42.89,42.89,42.86,42.89,24444.669844811848,26.2742,26.2742,26.2558,26.2742,24444.6698
2013-11-07 11:45:00,42.89,42.9,42.82,42.89,53757.98762551983,26.2742,26.2803,26.2313,26.2742,53757.9876
2013-11-07 11:50:00,42.89,42.94,42.88,42.91,29009.02728471448,26.2742,26.3048,26.268,26.2864,29009.0273
2013-11-07 11:55:00,42.92,42.98,42.91,42.95,50106.501673597726,26.2925,26.3293,26.2864,26.3109,50106.5017
2013-11-07 12:00:00,42.95,42.99,42.94,42.97,35094.83720458464,26.3109,26.3354,26.3048,26.3232,35094.8372
2013-11-07 12:05:00,42.97,43.0,42.96,42.98,48787.909524292525,26.3232,26.3415,26.317,26.3293,48787.9095
2013-11-07 12:10:00,42.99,42.99,42.9,42.96,35703.41819657166,26.3354,26.3354,26.2803,26.317,35703.4182
2013-11-07 12:15:00,42.96,42.99,42.94,42.99,28603.306623389795,26.317,26.3354,26.3048,26.3354,28603.3066
2013-11-07 12:20:00,43.0,43.0,42.95,42.99,17953.139263617,26.3415,26.3415,26.3109,26.3354,17953.1393
2013-11-07 12:25:00,42.98,43.0,42.97,43.0,15518.815295668932,26.3293,26.3415,26.3232,26.3415,15518.8153
2013-11-07 12:30:00,43.0,43.05,43.0,43.04,40267.77563647429,26.3415,26.3722,26.3415,26.366,40267.7756
2013-11-07 12:35:00,43.03,43.04,42.97,43.0,55786.59093214322,26.3599,26.366,26.3232,26.3415,55786.5909
2013-11-07 12:40:00,43.0,43.01,42.97,43.0,32356.22274064307,26.3415,26.3477,26.3232,26.3415,32356.2227
2013-11-07 12:45:00,43.01,43.02,42.96,42.97,29313.31778070798,26.3477,26.3538,26.317,26.3232,29313.3178
2013-11-07 12:50:00,42.96,42.98,42.89,42.89,20894.614058220915,26.317,26.3293,26.2742,26.2742,20894.6141
2013-11-07 12:55:00,42.89,42.94,42.88,42.91,37427.73100720154,26.2742,26.3048,26.268,26.2864,37427.731
2013-11-07 13:00:00,42.91,42.94,42.88,42.88,31139.06075666904,26.2864,26.3048,26.268,26.268,31139.0608
2013-11-07 13:05:00,42.88,42.94,42.87,42.92,22010.34587686378,26.268,26.3048,26.2619,26.2925,22010.3459
2013-11-07 13:10:00,42.93,42.93,42.82,42.82,16735.977279642964,26.2987,26.2987,26.2313,26.2313,16735.9773
2013-11-07 13:15:00,42.82,42.83,42.76,42.78,40470.63596713663,26.2313,26.2374,26.1945,26.2068,40470.636
2013-11-07 13:20:00,42.78,42.8,42.73,42.74,40064.91530581195,26.2068,26.219,26.1761,26.1823,40064.9153
2013-11-07 13:25:00,42.74,42.76,42.66,42.71,34689.11654325997,26.1823,26.1945,26.1333,26.1639,34689.1165
2013-11-07 13:30:00,42.7,42.74,42.69,42.74,14301.653311694898,26.1578,26.1823,26.1516,26.1823,14301.6533
2013-11-07 13:35:00,42.74,42.76,42.68,42.71,57105.18308144842,26.1823,26.1945,26.1455,26.1639,57105.1831
2013-11-07 13:40:00,42.7,42.7,42.67,42.7,30327.61943401968,26.1578,26.1578,26.1394,26.1578,30327.6194
2013-11-07 13:45:00,42.69,42.71,42.62,42.63,70696.82523582513,26.1516,26.1639,26.1088,26.1149,70696.8252
2013-11-07 13:50:00,42.63,42.64,42.6,42.61,42194.948777766505,26.1149,26.121,26.0965,26.1026,42194.9488
2013-11-07 13:55:00,42.61,42.67,42.6,42.61,57308.04341211076,26.1026,26.1394,26.0965,26.1026,57308.0434
2013-11-07 14:00:00,42.61,42.63,42.52,42.53,48889.339689623695,26.1026,26.1149,26.0475,26.0536,48889.3397
2013-11-07 14:05:00,42.54,42.61,42.54,42.59,56192.3115934679,26.0597,26.1026,26.0597,26.0904,56192.3116
2013-11-07 14:10:00,42.6,42.64,42.58,42.59,36717.71984988335,26.0965,26.121,26.0842,26.0904,36717.7198
2013-11-07 14:15:00,42.59,42.61,42.55,42.61,57713.76407343544,26.0904,26.1026,26.0659,26.1026,57713.7641
2013-11-07 14:20:00,42.61,42.65,42.59,42.64,28299.016127396288,26.1026,26.1271,26.0904,26.121,28299.0161
2013-11-07 14:25:00,42.65,42.66,42.57,42.58,28603.306623389795,26.1271,26.1333,26.0781,26.0842,28603.3066
2013-11-07 14:30:00,42.57,42.57,42.5,42.56,30530.47976468201,26.0781,26.0781,26.0352,26.072,30530.4798
2013-11-07 14:35:00,42.56,42.59,42.51,42.58,37934.88183385739,26.072,26.0904,26.0414,26.0842,37934.8818
2013-11-07 14:40:00,42.59,42.65,42.59,42.64,18764.580586266355,26.0904,26.1271,26.0904,26.121,18764.5806
2013-11-07 14:45:00,42.64,42.65,42.62,42.63,23734.658687493666,26.121,26.1271,26.1088,26.1149,23734.6587
2013-11-07 14:50:00,42.64,42.65,42.59,42.65,29009.02728471448,26.121,26.1271,26.0904,26.1271,29009.0273
2013-11-07 14:55:00,42.66,42.68,42.64,42.66,23633.22852216249,26.1333,26.1455,26.121,26.1333,23633.2285
2013-11-07 15:00:00,42.65,42.65,42.58,42.6,32559.08307130541,26.1271,26.1271,26.0842,26.0965,32559.0831
2013-11-07 15:05:00,42.59,42.62,42.57,42.58,30327.61943401968,26.0904,26.1088,26.0781,26.0842,30327.6194
2013-11-07 15:10:00,42.57,42.6,42.56,42.56,40977.78679379248,26.0781,26.0965,26.072,26.072,40977.7868
2013-11-07 15:15:00,42.57,42.61,42.56,42.58,55786.59093214322,26.0781,26.1026,26.072,26.0842,55786.5909
2013-11-07 15:20:00,42.58,42.63,42.57,42.57,57612.33390810427,26.0842,26.1149,26.0781,26.0781,57612.3339
2013-11-07 15:25:00,42.56,42.58,42.5,42.51,57815.194238766606,26.072,26.0842,26.0352,26.0414,57815.1942
2013-11-07 15:30:00,42.5,42.53,42.48,42.5,96764.37772593569,26.0352,26.0536,26.023,26.0352,96764.3777
2013-11-07 15:35:00,42.51,42.56,42.46,42.56,83882.74672887717,26.0414,26.072,26.0107,26.072,83882.7467
2013-11-07 15:40:00,42.55,42.56,42.48,42.51,73841.16036109139,26.0659,26.072,26.023,26.0414,73841.1604
2013-11-07 15:45:00,42.5,42.56,42.47,42.49,105385.9417790851,26.0352,26.072,26.0169,26.0291,105385.9418
2013-11-07 15:50:00,42.48,42.58,42.48,42.5,146363.72857287756,26.023,26.0842,26.023,26.0352,146363.7286
2013-11-07 15:55:00,42.5,42.54,42.46,42.5,219697.7381073131,26.0352,26.0597,26.0107,26.0352,219697.7381
2013-11-08 09:30:00,42.5,42.61,42.44,42.51,44020.69175372756,26.0352,26.1026,25.9985,26.0414,44020.6918
2013-11-08 09:35:00,42.51,42.64,42.49,42.63,27386.14463941576,26.0414,26.121,26.0291,26.1149,27386.1446
2013-11-08 09:40:00,42.63,42.75,42.55,42.72,41383.50745511715,26.1149,26.1884,26.0659,26.17,41383.5075
2013-11-08 09:45:00,42.72,42.9,42.7,42.88,127599.14798661122,26.17,26.2803,26.1578,26.268,127599.148
2013-11-08 09:50:00,42.88,42.9,42.71,42.73,33471.95455928593,26.268,26.2803,26.1639,26.1761,33471.9546
2013-11-08 09:55:00,42.73,42.84,42.73,42.78,133684.95790648137,26.1761,26.2435,26.1761,26.2068,133684.9579
2013-11-08 10:00:00,42.75,42.79,42.65,42.7,19271.731412922203,26.1884,26.2129,26.1271,26.1578,19271.7314
2013-11-08 10:05:00,42.68,42.78,42.65,42.78,41789.22811644183,26.1455,26.2068,26.1271,26.2068,41789.2281
2013-11-08 10:10:00,42.75,42.81,42.72,42.79,34486.256212597626,26.1884,26.2251,26.17,26.2129,34486.2562
2013-11-08 10:15:00,42.77,42.86,42.75,42.8,42296.37894309768,26.2006,26.2558,26.1884,26.219,42296.3789
2013-11-08 10:20:00,42.8,42.84,42.73,42.76,75971.19383304595,26.219,26.2435,26.1761,26.1945,75971.1938
2013-11-08 10:25:00,42.77,42.81,42.74,42.75,74145.4508570849,26.2006,26.2251,26.1823,26.1884,74145.4509
2013-11-08 10:30:00,42.75,42.76,42.68,42.7,43209.2504310782,26.1884,26.1945,26.1455,26.1578,43209.2504
2013-11-08 10:35:00,42.69,42.77,42.68,42.74,31849.07191398722,26.1516,26.2006,26.1455,26.1823,31849.0719
2013-11-08 10:40:00,42.74,42.84,42.71,42.84,32051.93224464956,26.1823,26.2435,26.1639,26.2435,32051.9322
2013-11-08 10:45:00,42.83,42.86,42.81,42.84,33471.95455928593,26.2374,26.2558,26.2251,26.2435,33471.9546
2013-11-08 10:50:00,42.84,42.87,42.83,42.85,22314.636372857287,26.2435,26.2619,26.2374,26.2496,22314.6364
2013-11-08 10:55:00,42.85,42.92,42.85,42.9,38847.75332183792,26.2496,26.2925,26.2496,26.2803,38847.7533
2013-11-08 11:00:00,42.9,42.92,42.86,42.89,24038.94918348717,26.2803,26.2925,26.2558,26.2742,24038.9492
2013-11-08 11:05:00,42.89,42.89,42.82,42.86,24038.94918348717,26.2742,26.2742,26.2313,26.2558,24038.9492
2013-11-08 11:10:00,42.85,42.89,42.84,42.88,21503.19505020793,26.2496,26.2742,26.2435,26.268,21503.1951
2013-11-08 11:15:00,42.89,42.91,42.82,42.82,33269.094228623595,26.2742,26.2864,26.2313,26.2313,33269.0942
2013-11-08 11:20:00,42.82,42.86,42.81,42.81,21198.904554214423,26.2313,26.2558,26.2251,26.2251,21198.9046
2013-11-08 11:25:00,42.81,42.89,42.76,42.85,51729.38431889644,26.2251,26.2742,26.1945,26.2496,51729.3843
2013-11-08 11:30:00,42.86,42.87,42.76,42.76,36514.85951922102,26.2558,26.2619,26.1945,26.1945,36514.8595
2013-11-08 11:35:00,42.77,42.84,42.77,42.8,23937.519018156,26.2006,26.2435,26.2006,26.219,23937.519
2013-11-08 11:40:00,42.8,42.85,42.79,42.84,40572.06613246779,26.219,26.2496,26.2129,26.2435,40572.0661
2013-11-08 11:45:00,42.84,42.89,42.82,42.88,27487.57480474693,26.2435,26.2742,26.2313,26.268,27487.5748
2013-11-08 11:50:00,42.89,42.93,42.85,42.88,41180.647124454816,26.2742,26.2987,26.2496,26.268,41180.6471
2013-11-08 11:55:00,42.91,42.98,42.88,42.98,56090.88142813673,26.2864,26.3293,26.268,26.3293,56090.8814
2013-11-08 12:00:00,42.98,43.04,42.97,43.03,24850.39050613653,26.3293,26.366,26.3232,26.3599,24850.3905
2013-11-08 12:05:00,43.03,43.09,43.03,43.09,15214.524799675424,26.3599,26.3967,26.3599,26.3967,15214.5248
2013-11-08 12:10:00,43.1,43.13,43.08,43.11,26980.423978091083,26.4028,26.4212,26.3905,26.4089,26980.424
2013-11-08 12:15:00,43.11,43.15,43.1,43.14,15518.815295668932,26.4089,26.4334,26.4028,26.4273,15518.8153
2013-11-08 12:20:00,43.13,43.17,43.12,43.15,29516.17811137032,26.4212,26.4457,26.415,26.4334,29516.1781
2013-11-08 12:25:00,43.16,43.18,43.15,43.15,19880.31240490922,26.4396,26.4518,26.4334,26.4334,19880.3124
2013-11-08 12:30:00,43.16,43.18,43.15,43.16,13185.921493052034,26.4396,26.4518,26.4334,26.4396,13185.9215
2013-11-08 12:35:00,43.16,43.22,43.15,43.21,29820.46860736383,26.4396,26.4763,26.4334,26.4702,29820.4686
2013-11-08 12:40:00,43.22,43.26,43.21,43.24,33066.233897961254,26.4763,26.5008,26.4702,26.4886,33066.2339
2013-11-08 12:45:00,43.25,43.27,43.23,43.24,19271.731412922203,26.4947,26.5069,26.4824,26.4886,19271.7314
2013-11-08 12:50:00,43.25,43.27,43.25,43.25,18358.85992494168,26.4947,26.5069,26.4947,26.4947,18358.8599
2013-11-08 12:55:00,43.25,43.3,43.25,43.29,10954.457855766304,26.4947,26.5253,26.4947,26.5192,10954.4579
2013-11-08 13:00:00,43.3,43.32,43.29,43.31,40267.77563647429,26.5253,26.5376,26.5192,26.5314,40267.7756
2013-11-08 13:05:00,43.32,43.33,43.29,43.29,34587.6863779288,26.5376,26.5437,26.5192,26.5192,34587.6864
2013-11-08 13:10:00,43.28,43.29,43.22,43.23,40064.91530581195,26.5131,26.5192,26.4763,26.4824,40064.9153
2013-11-08 13:15:00,43.24,43.29,43.23,43.26,30834.770260675527,26.4886,26.5192,26.4824,26.5008,30834.7703
2013-11-08 13:20:00,43.26,43.27,43.21,43.24,30226.189268688508,26.5008,26.5069,26.4702,26.4886,30226.1893
2013-11-08 13:25:00,43.24,43.29,43.23,43.23,20793.183892889745,26.4886,26.5192,26.4824,26.4824,20793.1839
2013-11-08 13:30:00,43.24,43.29,43.22,43.27,21097.474388883253,26.4886,26.5192,26.4763,26.5069,21097.4744
2013-11-08 13:35:00,43.27,43.32,43.27,43.3,22821.78719951313,26.5069,26.5376,26.5069,26.5253,22821.7872
2013-11-08 13:40:00,43.29,43.33,43.28,43.32,22111.77604219495,26.5192,26.5437,26.5131,26.5376,22111.776
2013-11-08 13:45:00,43.32,43.35,43.3,43.3,54975.14960949386,26.5376,26.5559,26.5253,26.5253,54975.1496
2013-11-08 13:50:00,43.3,43.3,43.26,43.27,13490.21198904554,26.5253,26.5253,26.5008,26.5069,13490.212
2013-11-08 13:55:00,43.26,43.31,43.26,43.31,18967.440916928696,26.5008,26.5314,26.5008,26.5314,18967.4409
2013-11-08 14:00:00,43.3,43.34,43.3,43.32,14605.943807688407,26.5253,26.5498,26.5253,26.5376,14605.9438
2013-11-08 14:05:00,43.32,43.32,43.26,43.26,15518.815295668932,26.5376,26.5376,26.5008,26.5008,15518.8153
2013-11-08 14:10:00,43.26,43.3,43.23,43.29,17547.41860229232,26.5008,26.5253,26.4824,26.5192,17547.4186
2013-11-08 14:15:00,43.29,43.29,43.26,43.28,13490.21198904554,26.5192,26.5192,26.5008,26.5131,13490.212
2013-11-08 14:20:00,43.28,43.31,43.28,43.3,22010.34587686378,26.5131,26.5314,26.5131,26.5253,22010.3459
2013-11-08 14:25:00,43.31,43.32,43.28,43.32,34283.395881935285,26.5314,26.5376,26.5131,26.5376,34283.3959
2013-11-08 14:30:00,43.32,43.34,43.31,43.31,19880.31240490922,26.5376,26.5498,26.5314,26.5314,19880.3124
2013-11-08 14:35:00,43.31,43.32,43.29,43.31,41789.22811644183,26.5314,26.5376,26.5192,26.5314,41789.2281
2013-11-08 14:40:00,43.3,43.33,43.29,43.32,27183.284308753424,26.5253,26.5437,26.5192,26.5376,27183.2843
2013-11-08 14:45:00,43.32,43.36,43.29,43.29,38137.742164519725,26.5376,26.5621,26.5192,26.5192,38137.7422
2013-11-08 14:50:00,43.29,43.33,43.29,43.3,23633.22852216249,26.5192,26.5437,26.5192,26.5253,23633.2285
2013-11-08 14:55:00,43.31,43.34,43.29,43.29,43412.11076174054,26.5314,26.5498,26.5192,26.5192,43412.1108
2013-11-08 15:00:00,43.3,43.33,43.26,43.27,35500.55786590932,26.5253,26.5437,26.5008,26.5069,35500.5579
2013-11-08 15:05:00,43.26,43.28,43.25,43.28,23024.64753017548,26.5008,26.5131,26.4947,26.5131,23024.6475
2013-11-08 15:10:00,43.26,43.3,43.25,43.27,33370.524393954765,26.5008,26.5253,26.4947,26.5069,33370.5244
2013-11-08 15:15:00,43.27,43.28,43.24,43.25,47976.46820164317,26.5069,26.5131,26.4886,26.4947,47976.4682
2013-11-08 15:20:00,43.25,43.28,43.24,43.26,49396.49051627954,26.4947,26.5131,26.4886,26.5008,49396.4905
2013-11-08 15:25:00,43.27,43.35,43.25,43.31,57612.33390810427,26.5069,26.5559,26.4947,26.5314,57612.3339
2013-11-08 15:30:00,43.31,43.36,43.3,43.33,48382.18886296784,26.5314,26.5621,26.5253,26.5437,48382.1889
2013-11-08 15:35:00,43.33,43.34,43.3,43.3,86722.79135814992,26.5437,26.5498,26.5253,26.5253,86722.7914
2013-11-08 15:40:00,43.31,43.31,43.25,43.28,250836.7988639821,26.5314,26.5314,26.4947,26.5131,250836.7989
2013-11-08 15:45:00,43.29,43.29,43.26,43.28,88852.82483010448,26.5192,26.5192,26.5008,26.5131,88852.8248
2013-11-08 15:50:00,43.28,43.32,43.27,43.29,111573.18186428644,26.5131,26.5376,26.5069,26.5192,111573.1819
2013-11-08 15:55:00,43.3,43.36,43.3,43.35,204483.2133076377,26.5253,26.5621,26.5253,26.5559,204483.2133
2013-11-11 09:30:00,43.54,43.76,43.51,43.75,106907.39425905264,26.6723,26.8071,26.654,26.801,106907.3943
2013-11-11 09:35:00,43.73,44.02,43.62,43.99,172228.4207323258,26.7887,26.9664,26.7213,26.948,172228.4207
2013-11-11 09:40:00,43.97,43.98,43.87,43.95,48382.18886296784,26.9358,26.9419,26.8745,26.9235,48382.1889
2013-11-11 09:45:00,43.94,43.97,43.8,43.89,118166.14261081246,26.9174,26.9358,26.8316,26.8867,118166.1426
2013-11-11 09:50:00,43.88,43.92,43.73,43.77,70392.53473983162,26.8806,26.9051,26.7887,26.8132,70392.5347
2013-11-11 09:55:00,43.77,43.81,43.73,43.81,38746.32315650675,26.8132,26.8377,26.7887,26.8377,38746.3232
2013-11-11 10:00:00,43.82,43.88,43.75,43.84,72015.41738513033,26.8439,26.8806,26.801,26.8561,72015.4174
2013-11-11 10:05:00,43.84,43.86,43.82,43.85,35601.98803124049,26.8561,26.8684,26.8439,26.8622,35601.988
2013-11-11 10:10:00,43.84,43.9,43.83,43.87,47773.60787098083,26.8561,26.8929,26.85,26.8745,47773.6079
2013-11-11 10:15:00,43.87,43.89,43.83,43.83,52439.395476214624,26.8745,26.8867,26.85,26.85,52439.3955
2013-11-11 10:20:00,43.83,43.88,43.82,43.87,47165.02687899381,26.85,26.8806,26.8439,26.8745,47165.0269
2013-11-11 10:25:00,43.88,43.91,43.84,43.87,76782.6351556953,26.8806,26.899,26.8561,26.8745,76782.6352
2013-11-11 10:30:00,43.86,43.91,43.83,43.89,57206.61324677959,26.8684,26.899,26.85,26.8867,57206.6132
2013-11-11 10:35:00,43.9,43.93,43.89,43.91,36616.28968455218,26.8929,26.9112,26.8867,26.899,36616.2897
2013-11-11 10:40:00,43.91,43.93,43.9,43.92,24343.23967948068,26.899,26.9112,26.8929,26.9051,24343.2397
2013-11-11 10:45:00,43.92,44.0,43.92,43.99,44629.272745714574,26.9051,26.9541,26.9051,26.948,44629.2727
2013-11-11 10:50:00,43.99,43.99,43.93,43.98,38847.75332183792,26.948,26.948,26.9112,26.9419,38847.7533
2013-11-11 10:55:00,43.99,44.03,43.98,44.01,40673.49629779896,26.948,26.9725,26.9419,26.9603,40673.4963
2013-11-11 11:00:00,44.02,44.02,43.89,43.93,38442.03266051324,26.9664,26.9664,26.8867,26.9112,38442.0327
2013-11-11 11:05:00,43.93,43.99,43.92,43.97,52540.825641545794,26.9112,26.948,26.9051,26.9358,52540.8256
2013-11-11 11:10:00,43.97,44.0,43.96,43.97,29719.03844203266,26.9358,26.9541,26.9296,26.9358,29719.0384
2013-11-11 11:15:00,43.97,44.02,43.95,44.0,45745.00456435744,26.9358,26.9664,26.9235,26.9541,45745.0046
2013-11-11 11:20:00,43.99,44.07,43.97,44.07,71508.2665584745,26.948,26.997,26.9358,26.997,71508.2666
2013-11-11 11:25:00,44.06,44.09,44.03,44.03,44527.8425803834,26.9909,27.0093,26.9725,26.9725,44527.8426
2013-11-11 11:30:00,44.02,44.02,43.96,43.99,37934.88183385739,26.9664,26.9664,26.9296,26.948,37934.8818
2013-11-11 11:35:00,43.99,44.03,43.96,44.01,29719.03844203266,26.948,26.9725,26.9296,26.9603,29719.0384
2013-11-11 11:40:00,44.01,44.04,44.0,44.02,15315.954965006593,26.9603,26.9786,26.9541,26.9664,15315.955
2013-11-11 11:45:00,44.01,44.02,43.98,44.01,15924.53595699361,26.9603,26.9664,26.9419,26.9603,15924.536
2013-11-11 11:50:00,44.01,44.02,43.98,43.99,26574.703316766405,26.9603,26.9664,26.9419,26.948,26574.7033
2013-11-11 11:55:00,44.0,44.02,43.98,44.0,17953.139263617,26.9541,26.9664,26.9419,26.9541,17953.1393
2013-11-11 12:00:00,44.0,44.02,43.97,43.98,43107.82026574703,26.9541,26.9664,26.9358,26.9419,43107.8203
2013-11-11 12:05:00,43.98,44.0,43.97,43.98,35703.41819657166,26.9419,26.9541,26.9358,26.9419,35703.4182
2013-11-11 12:10:00,43.97,43.99,43.97,43.98,19981.74257024039,26.9358,26.948,26.9358,26.9419,19981.7426
2013-11-11 12:15:00,43.98,44.0,43.97,44.0,17547.41860229232,26.9419,26.9541,26.9358,26.9541,17547.4186
2013-11-11 12:20:00,44.0,44.01,43.98,43.98,18967.440916928696,26.9541,26.9603,26.9419,26.9419,18967.4409
2013-11-11 12:25:00,43.99,44.0,43.97,43.98,14808.804138350746,26.948,26.9541,26.9358,26.9419,14808.8041
2013-11-11 12:30:00,43.97,44.0,43.97,43.98,16938.837610305305,26.9358,26.9541,26.9358,26.9419,16938.8376
2013-11-11 12:35:00,43.98,44.01,43.97,44.01,14301.653311694898,26.9419,26.9603,26.9358,26.9603,14301.6533
2013-11-11 12:40:00,44.0,44.01,43.97,43.98,22517.496703519628,26.9541,26.9603,26.9358,26.9419,22517.4967
2013-11-11 12:45:00,43.99,44.02,43.98,44.02,25560.40166345471,26.948,26.9664,26.9419,26.9664,25560.4017
2013-11-11 12:50:00,44.01,44.05,44.01,44.04,22111.77604219495,26.9603,26.9848,26.9603,26.9786,22111.776
2013-11-11 12:55:00,44.04,44.06,44.03,44.05,22213.20620752612,26.9786,26.9909,26.9725,26.9848,22213.2062
2013-11-11 13:00:00,44.05,44.12,44.04,44.11,47976.46820164317,26.9848,27.0276,26.9786,27.0215,47976.4682
2013-11-11 13:05:00,44.1,44.12,44.09,44.09,48585.04919363018,27.0154,27.0276,27.0093,27.0093,48585.0492
2013-11-11 13:10:00,44.08,44.08,44.02,44.03,37630.59133786388,27.0031,27.0031,26.9664,26.9725,37630.5913
2013-11-11 13:15:00,44.03,44.05,44.02,44.05,26473.27315143524,26.9725,26.9848,26.9664,26.9848,26473.2732
2013-11-11 13:20:00,44.05,44.09,44.05,44.09,20590.323562227408,26.9848,27.0093,26.9848,27.0093,20590.3236
2013-11-11 13:25:00,44.09,44.12,44.04,44.04,35297.69753524698,27.0093,27.0276,26.9786,26.9786,35297.6975
2013-11-11 13:30:00,44.03,44.04,43.98,43.98,30936.200426006693,26.9725,26.9786,26.9419,26.9419,30936.2004
2013-11-11 13:35:00,43.99,44.0,43.97,43.98,35804.84836190283,26.948,26.9541,26.9358,26.9419,35804.8484
2013-11-11 13:40:00,43.99,44.01,43.97,43.99,20996.04422355209,26.948,26.9603,26.9358,26.948,20996.0442
2013-11-11 13:45:00,44.0,44.03,44.0,44.03,27487.57480474693,26.9541,26.9725,26.9541,26.9725,27487.5748
2013-11-11 13:50:00,44.03,44.05,44.02,44.04,22618.926868850795,26.9725,26.9848,26.9664,26.9786,22618.9269
2013-11-11 13:55:00,44.05,44.08,44.03,44.08,24951.820671467696,26.9848,27.0031,26.9725,27.0031,24951.8207
2013-11-11 14:00:00,44.07,44.11,44.05,44.07,96865.80789126686,26.997,27.0215,26.9848,26.997,96865.8079
2013-11-11 14:05:00,44.07,44.12,44.07,44.1,37529.16117253271,26.997,27.0276,26.997,27.0154,37529.1612
2013-11-11 14:10:00,44.11,44.12,44.1,44.11,24647.530175474185,27.0215,27.0276,27.0154,27.0215,24647.5302
2013-11-11 14:15:00,44.11,44.14,44.1,44.14,31341.92108733137,27.0215,27.0399,27.0154,27.0399,31341.9211
2013-11-11 14:20:00,44.14,44.19,44.14,44.18,56598.032254792575,27.0399,27.0705,27.0399,27.0644,56598.0323
2013-11-11 14:25:00,44.18,44.19,44.17,44.17,31950.50207931839,27.0644,27.0705,27.0583,27.0583,31950.5021
2013-11-11 14:30:00,44.17,44.2,44.14,44.14,40166.34547114312,27.0583,27.0766,27.0399,27.0399,40166.3455
2013-11-11 14:35:00,44.15,44.21,44.15,44.21,20996.04422355209,27.046,27.0828,27.046,27.0828,20996.0442
2013-11-11 14:40:00,44.21,44.22,44.16,44.16,42702.09960442236,27.0828,27.0889,27.0521,27.0521,42702.0996
2013-11-11 14:45:00,44.16,44.17,44.16,44.16,23836.08885282483,27.0521,27.0583,27.0521,27.0521,23836.0889
2013-11-11 14:50:00,44.17,44.17,44.12,44.12,62582.41200933157,27.0583,27.0583,27.0276,27.0276,62582.412
2013-11-11 14:55:00,44.12,44.14,44.11,44.11,117557.56161882544,27.0276,27.0399,27.0215,27.0215,117557.5616
2013-11-11 15:00:00,44.11,44.12,44.02,44.02,61466.68019068871,27.0215,27.0276,26.9664,26.9664,61466.6802
2013-11-11 15:05:00,44.03,44.03,43.96,43.97,92504.31078202656,26.9725,26.9725,26.9296,26.9358,92504.3108
2013-11-11 15:10:00,43.97,44.01,43.96,43.98,51830.81448422761,26.9358,26.9603,26.9296,26.9419,51830.8145
2013-11-11 15:15:00,43.98,44.01,43.97,44.01,82868.44507556547,26.9419,26.9603,26.9358,26.9603,82868.4451
2013-11-11 15:20:00,44.01,44.03,44.0,44.0,29921.898772695,26.9603,26.9725,26.9541,26.9541,29921.8988
2013-11-11 15:25:00,44.01,44.01,43.98,44.0,50410.79216959124,26.9603,26.9603,26.9419,26.9541,50410.7922
2013-11-11 15:30:00,44.0,44.02,43.96,43.96,51830.81448422761,26.9541,26.9664,26.9296,26.9296,51830.8145
2013-11-11 15:35:00,43.96,44.0,43.96,44.0,60756.66903337053,26.9296,26.9541,26.9296,26.9541,60756.669
2013-11-11 15:40:00,44.0,44.01,43.99,44.0,55178.00994015621,26.9541,26.9603,26.948,26.9541,55178.0099
2013-11-11 15:45:00,44.0,44.01,43.91,43.92,167866.92362308552,26.9541,26.9603,26.899,26.9051,167866.9236
2013-11-11 15:50:00,43.92,43.92,43.88,43.88,158839.6389086114,26.9051,26.9051,26.8806,26.8806,158839.6389
2013-11-11 15:55:00,43.88,43.89,43.85,43.89,255299.7261385536,26.8806,26.8867,26.8622,26.8867,255299.7261
2013-11-12 09:30:00,43.82,43.98,43.69,43.83,132873.51658383204,26.8439,26.9419,26.7642,26.85,132873.5166
2013-11-12 09:35:00,43.82,44.01,43.81,43.94,25256.111167461204,26.8439,26.9603,26.8377,26.9174,25256.1112
2013-11-12 09:40:00,43.94,44.05,43.92,44.03,63596.71366264327,26.9174,26.9848,26.9051,26.9725,63596.7137
2013-11-12 09:45:00,44.02,44.03,43.93,44.0,32559.08307130541,26.9664,26.9725,26.9112,26.9541,32559.0831
2013-11-12 09:50:00,44.0,44.02,43.96,43.99,86215.64053149406,26.9541,26.9664,26.9296,26.948,86215.6405
2013-11-12 09:55:00,43.99,44.02,43.95,43.95,25864.69215944822,26.948,26.9664,26.9235,26.9235,25864.6922
2013-11-12 10:00:00,43.94,43.95,43.65,43.74,78811.2384623187,26.9174,26.9235,26.7397,26.7949,78811.2385
2013-11-12 10:05:00,43.73,43.73,43.67,43.71,49193.6301856172,26.7887,26.7887,26.752,26.7765,49193.6302
2013-11-12 10:10:00,43.72,43.77,43.7,43.73,26067.55249011056,26.7826,26.8132,26.7704,26.7887,26067.5525
2013-11-12 10:15:00,43.72,43.81,43.71,43.76,43209.2504310782,26.7826,26.8377,26.7765,26.8071,43209.2504
2013-11-12 10:20:00,43.75,43.81,43.72,43.79,31646.211583324883,26.801,26.8377,26.7826,26.8255,31646.2116
2013-11-12 10:25:00,43.79,43.85,43.75,43.85,39253.47398316259,26.8255,26.8622,26.801,26.8622,39253.474
2013-11-12 10:30:00,43.85,43.87,43.71,43.72,48077.89836697434,26.8622,26.8745,26.7765,26.7826,48077.8984
2013-11-12 10:35:00,43.73,43.77,43.71,43.71,23227.507860837813,26.7887,26.8132,26.7765,26.7765,23227.5079
2013-11-12 10:40:00,43.72,43.72,43.67,43.7,36920.580180545694,26.7826,26.7826,26.752,26.7704,36920.5802
2013-11-12 10:45:00,43.7,43.79,43.7,43.79,25864.69215944822,26.7704,26.8255,26.7704,26.8255,25864.6922
2013-11-12 10:50:00,43.79,43.84,43.76,43.78,37529.16117253271,26.8255,26.8561,26.8071,26.8194,37529.1612
2013-11-12 10:55:00,43.78,43.78,43.69,43.72,51830.81448422761,26.8194,26.8194,26.7642,26.7826,51830.8145
2013-11-12 11:00:00,43.72,43.83,43.72,43.81,83274.16573689015,26.7826,26.85,26.7826,26.8377,83274.1657
2013-11-12 11:05:00,43.81,43.83,43.75,43.76,29921.898772695,26.8377,26.85,26.801,26.8071,29921.8988
2013-11-12 11:10:00,43.75,43.86,43.75,43.78,41383.50745511715,26.801,26.8684,26.801,26.8194,41383.5075
2013-11-12 11:15:00,43.78,43.88,43.78,43.85,48990.76985495487,26.8194,26.8806,26.8194,26.8622,48990.7699
2013-11-12 11:20:00,43.85,43.85,43.78,43.79,30936.200426006693,26.8622,26.8622,26.8194,26.8255,30936.2004
2013-11-12 11:25:00,43.8,43.83,43.78,43.8,25256.111167461204,26.8316,26.85,26.8194,26.8316,25256.1112
2013-11-12 11:30:00,43.81,43.91,43.8,43.91,63495.2834973121,26.8377,26.899,26.8316,26.899,63495.2835
2013-11-12 11:35:00,43.9,43.9,43.81,43.83,56496.602089461405,26.8929,26.8929,26.8377,26.85,56496.6021
2013-11-12 11:40:00,43.82,43.84,43.78,43.81,29516.17811137032,26.8439,26.8561,26.8194,26.8377,29516.1781
2013-11-12 11:45:00,43.79,43.83,43.77,43.82,65219.59630794198,26.8255,26.85,26.8132,26.8439,65219.5963
2013-11-12 11:50:00,43.82,43.83,43.78,43.8,27183.284308753424,26.8439,26.85,26.8194,26.8316,27183.2843
2013-11-12 11:55:00,43.81,43.81,43.77,43.78,39760.62480981844,26.8377,26.8377,26.8132,26.8194,39760.6248
2013-11-12 12:00:00,43.79,43.8,43.76,43.78,24850.39050613653,26.8255,26.8316,26.8071,26.8194,24850.3905
2013-11-12 12:05:00,43.78,43.78,43.7,43.72,38847.75332183792,26.8194,26.8194,26.7704,26.7826,38847.7533
2013-11-12 12:10:00,43.71,43.72,43.66,43.67,38137.742164519725,26.7765,26.7826,26.7458,26.752,38137.7422
2013-11-12 12:15:00,43.67,43.68,43.63,43.63,26371.842986104068,26.752,26.7581,26.7275,26.7275,26371.843
2013-11-12 12:20:00,43.64,43.64,43.58,43.6,31747.64174865605,26.7336,26.7336,26.6968,26.7091,31747.6417
2013-11-12 12:25:00,43.6,43.61,43.58,43.6,21503.19505020793,26.7091,26.7152,26.6968,26.7091,21503.1951
2013-11-12 12:30:00,43.59,43.61,43.55,43.59,23937.519018156,26.703,26.7152,26.6785,26.703,23937.519
2013-11-12 12:35:00,43.59,43.59,43.52,43.57,28501.87645805863,26.703,26.703,26.6601,26.6907,28501.8765
2013-11-12 12:40:00,43.57,43.64,43.53,43.6,27284.714474084594,26.6907,26.7336,26.6662,26.7091,27284.7145
2013-11-12 12:45:00,43.61,43.64,43.61,43.63,17445.988436961154,26.7152,26.7336,26.7152,26.7275,17445.9884
2013-11-12 12:50:00,43.62,43.66,43.62,43.64,18155.99959427934,26.7213,26.7458,26.7213,26.7336,18155.9996
2013-11-12 12:55:00,43.64,43.67,43.62,43.67,12273.050005071507,26.7336,26.752,26.7213,26.752,12273.05
2013-11-12 13:00:00,43.66,43.7,43.65,43.7,38644.89299117558,26.7458,26.7704,26.7397,26.7704,38644.893
2013-11-12 13:05:00,43.7,43.76,43.7,43.75,16938.837610305305,26.7704,26.8071,26.7704,26.801,16938.8376
2013-11-12 13:10:00,43.76,43.78,43.75,43.77,16228.826452987118,26.8071,26.8194,26.801,26.8132,16228.8265
2013-11-12 13:15:00,43.78,43.84,43.76,43.84,11968.759509078,26.8194,26.8561,26.8071,26.8561,11968.7595
2013-11-12 13:20:00,43.84,43.85,43.82,43.83,19778.88223957805,26.8561,26.8622,26.8439,26.85,19778.8822
2013-11-12 13:25:00,43.82,43.85,43.77,43.77,23836.08885282483,26.8439,26.8622,26.8132,26.8132,23836.0889
2013-11-12 13:30:00,43.76,43.77,43.7,43.71,22111.77604219495,26.8071,26.8132,26.7704,26.7765,22111.776
2013-11-12 13:35:00,43.71,43.71,43.66,43.66,38644.89299117558,26.7765,26.7765,26.7458,26.7458,38644.893
2013-11-12 13:40:00,43.67,43.68,43.59,43.63,52743.685972208135,26.752,26.7581,26.703,26.7275,52743.686
2013-11-12 13:45:00,43.63,43.68,43.62,43.63,53555.12729485749,26.7275,26.7581,26.7213,26.7275,53555.1273
2013-11-12 13:50:00,43.63,43.63,43.59,43.59,19170.30124759104,26.7275,26.7275,26.703,26.703,19170.3012
2013-11-12 13:55:00,43.58,43.61,43.53,43.54,40673.49629779896,26.6968,26.7152,26.6662,26.6723,40673.4963
2013-11-12 14:00:00,43.54,43.6,43.52,43.59,18460.290090272847,26.6723,26.7091,26.6601,26.703,18460.2901
2013-11-12 14:05:00,43.58,43.63,43.54,43.54,28603.306623389795,26.6968,26.7275,26.6723,26.6723,28603.3066
2013-11-12 14:10:00,43.54,43.61,43.54,43.61,19271.731412922203,26.6723,26.7152,26.6723,26.7152,19271.7314
2013-11-12 14:15:00,43.61,43.68,43.6,43.68,32660.513236636576,26.7152,26.7581,26.7091,26.7581,32660.5132
2013-11-12 14:20:00,43.67,43.7,43.66,43.7,20184.60290090273,26.752,26.7704,26.7458,26.7704,20184.6029
2013-11-12 14:25:00,43.7,43.7,43.63,43.63,46455.01572167563,26.7704,26.7704,26.7275,26.7275,46455.0157
2013-11-12 14:30:00,43.64,43.7,43.63,43.69,31443.35125266254,26.7336,26.7704,26.7275,26.7642,31443.3513
2013-11-12 14:35:00,43.69,43.72,43.66,43.68,32863.37356729891,26.7642,26.7826,26.7458,26.7581,32863.3736
2013-11-12 14:40:00,43.68,43.73,43.67,43.73,19271.731412922203,26.7581,26.7887,26.752,26.7887,19271.7314
2013-11-12 14:45:00,43.73,43.76,43.69,43.76,32964.803732630084,26.7887,26.8071,26.7642,26.8071,32964.8037
2013-11-12 14:50:00,43.75,43.76,43.73,43.74,25560.40166345471,26.801,26.8071,26.7887,26.7949,25560.4017
2013-11-12 14:55:00,43.74,43.8,43.73,43.78,34790.54670859114,26.7949,26.8316,26.7887,26.8194,34790.5467
2013-11-12 15:00:00,43.78,43.8,43.77,43.77,34993.40703925347,26.8194,26.8316,26.8132,26.8132,34993.407
2013-11-12 15:05:00,43.78,43.81,43.75,43.75,35804.84836190283,26.8194,26.8377,26.801,26.801,35804.8484
2013-11-12 15:10:00,43.75,43.76,43.73,43.76,33471.95455928593,26.801,26.8071,26.7887,26.8071,33471.9546
2013-11-12 15:15:00,43.76,43.81,43.75,43.79,34689.11654325997,26.8071,26.8377,26.801,26.8255,34689.1165
2013-11-12 15:20:00,43.79,43.81,43.77,43.77,82462.7244142408,26.8255,26.8377,26.8132,26.8132,82462.7244
2013-11-12 15:25:00,43.77,43.79,43.76,43.76,40774.92646313013,26.8132,26.8255,26.8071,26.8071,40774.9265
2013-11-12 15:30:00,43.77,43.81,43.73,43.8,65625.31696926666,26.8132,26.8377,26.7887,26.8316,65625.317
2013-11-12 15:35:00,43.81,43.83,43.79,43.81,58119.48473476012,26.8377,26.85,26.8255,26.8377,58119.4847
2013-11-12 15:40:00,43.81,43.86,43.8,43.85,71711.12688913682,26.8377,26.8684,26.8316,26.8622,71711.1269
2013-11-12 15:45:00,43.85,43.85,43.77,43.8,85809.91987016938,26.8622,26.8622,26.8132,26.8316,85809.9199
2013-11-12 15:50:00,43.79,43.79,43.75,43.76,100517.29384318896,26.8255,26.8255,26.801,26.8071,100517.2938
2013-11-12 15:55:00,43.76,43.83,43.76,43.8,127802.00831727356,26.8071,26.85,26.8071,26.8316,127802.0083
2013-11-13 09:30:00,43.27,43.49,43.17,43.41,75768.33350238361,26.7152,26.851,26.6534,26.8016,75768.3335
2013-11-13 09:35:00,43.42,43.49,43.38,43.38,22517.496703519628,26.8078,26.851,26.7831,26.7831,22517.4967
2013-11-13 09:40:00,43.38,43.69,43.36,43.63,54569.42894816919,26.7831,26.9745,26.7708,26.9374,54569.4289
2013-11-13 09:45:00,43.62,43.71,43.6,43.63,106400.2434323968,26.9313,26.9868,26.9189,26.9374,106400.2434
2013-11-13 09:50:00,43.64,43.73,43.59,43.73,42702.09960442236,26.9436,26.9992,26.9128,26.9992,42702.0996
2013-11-13 09:55:00,43.72,43.75,43.66,43.71,52337.965310883454,26.993,27.0115,26.956,26.9868,52337.9653
2013-11-13 10:00:00,43.73,43.77,43.65,43.75,61669.54052135105,26.9992,27.0239,26.9498,27.0115,61669.5405
2013-11-13 10:05:00,43.76,43.76,43.66,43.69,58220.91490009129,27.0177,27.0177,26.956,26.9745,58220.9149
2013-11-13 10:10:00,43.68,43.69,43.63,43.68,44629.272745714574,26.9683,26.9745,26.9374,26.9683,44629.2727
2013-11-13 10:15:00,43.68,43.7,43.64,43.66,45034.993407039256,26.9683,26.9807,26.9436,26.956,45034.9934
2013-11-13 10:20:00,43.66,43.69,43.64,43.67,34080.53555127295,26.956,26.9745,26.9436,26.9621,34080.5356
2013-11-13 10:25:00,43.66,43.71,43.64,43.66,39963.48514048078,26.956,26.9868,26.9436,26.956,39963.4851
2013-11-13 10:30:00,43.67,43.7,43.66,43.68,33066.233897961254,26.9621,26.9807,26.956,26.9683,33066.2339
2013-11-13 10:35:00,43.67,43.7,43.67,43.69,36311.99918855868,26.9621,26.9807,26.9621,26.9745,36311.9992
2013-11-13 10:40:00,43.68,43.68,43.62,43.64,47570.747540318494,26.9683,26.9683,26.9313,26.9436,47570.7475
2013-11-13 10:45:00,43.63,43.63,43.59,43.6,29110.457450045644,26.9374,26.9374,26.9128,26.9189,29110.4575
2013-11-13 10:50:00,43.6,43.62,43.59,43.61,38543.462825844406,26.9189,26.9313,26.9128,26.9251,38543.4628
2013-11-13 10:55:00,43.61,43.62,43.58,43.58,29719.03844203266,26.9251,26.9313,26.9066,26.9066,29719.0384
2013-11-13 11:00:00,43.58,43.61,43.52,43.56,62886.70250532508,26.9066,26.9251,26.8695,26.8942,62886.7025
2013-11-13 11:05:00,43.56,43.62,43.56,43.6,34993.40703925347,26.8942,26.9313,26.8942,26.9189,34993.407
2013-11-13 11:10:00,43.61,43.61,43.56,43.59,32254.79257531189,26.9251,26.9251,26.8942,26.9128,32254.7926
2013-11-13 11:15:00,43.59,43.6,43.52,43.54,29617.60827670149,26.9128,26.9189,26.8695,26.8819,29617.6083
2013-11-13 11:20:00,43.53,43.6,43.53,43.58,53352.26696419515,26.8757,26.9189,26.8757,26.9066,53352.267
2013-11-13 11:25:00,43.57,43.65,43.57,43.65,36920.580180545694,26.9004,26.9498,26.9004,26.9498,36920.5802
2013-11-13 11:30:00,43.65,43.7,43.63,43.7,24444.669844811848,26.9498,26.9807,26.9374,26.9807,24444.6698
2013-11-13 11:35:00,43.69,43.72,43.66,43.66,24444.669844811848,26.9745,26.993,26.956,26.956,24444.6698
2013-11-13 11:40:00,43.65,43.69,43.63,43.67,21807.48554620144,26.9498,26.9745,26.9374,26.9621,21807.4855
2013-11-13 11:45:00,43.67,43.69,43.65,43.65,18358.85992494168,26.9621,26.9745,26.9498,26.9498,18358.8599
2013-11-13 11:50:00,43.65,43.72,43.65,43.71,25661.83182878588,26.9498,26.993,26.9498,26.9868,25661.8318
2013-11-13 11:55:00,43.71,43.74,43.69,43.7,24951.820671467696,26.9868,27.0054,26.9745,26.9807,24951.8207
2013-11-13 12:00:00,43.69,43.75,43.67,43.73,25763.26199411705,26.9745,27.0115,26.9621,26.9992,25763.262
2013-11-13 12:05:00,43.73,43.74,43.69,43.71,17243.128106298813,26.9992,27.0054,26.9745,26.9868,17243.1281
2013-11-13 12:10:00,43.71,43.76,43.71,43.76,14910.234303681917,26.9868,27.0177,26.9868,27.0177,14910.2343
2013-11-13 12:15:00,43.76,43.85,43.76,43.84,34384.826047266455,27.0177,27.0733,27.0177,27.0671,34384.826
2013-11-13 12:20:00,43.85,43.89,43.84,43.86,36819.15001521452,27.0733,27.098,27.0671,27.0795,36819.15
2013-11-13 12:25:00,43.85,43.89,43.84,43.84,24546.10001014301,27.0733,27.098,27.0671,27.0671,24546.1
2013-11-13 12:30:00,43.84,43.85,43.8,43.81,19373.161578253374,27.0671,27.0733,27.0424,27.0486,19373.1616
2013-11-13 12:35:00,43.8,43.8,43.73,43.73,12678.770666396187,27.0424,27.0424,26.9992,26.9992,12678.7707
2013-11-13 12:40:00,43.73,43.81,43.73,43.81,34689.11654325997,26.9992,27.0486,26.9992,27.0486,34689.1165
2013-11-13 12:45:00,43.82,43.87,43.8,43.87,18663.150420935188,27.0548,27.0856,27.0424,27.0856,18663.1504
2013-11-13 12:50:00,43.87,43.89,43.86,43.88,29211.88761537681,27.0856,27.098,27.0795,27.0918,29211.8876
2013-11-13 12:55:00,43.88,43.91,43.85,43.86,20590.323562227408,27.0918,27.1103,27.0733,27.0795,20590.3236
2013-11-13 13:00:00,43.86,43.86,43.82,43.86,18358.85992494168,27.0795,27.0795,27.0548,27.0795,18358.8599
2013-11-13 13:05:00,43.85,43.86,43.83,43.84,16938.837610305305,27.0733,27.0795,27.0609,27.0671,16938.8376
2013-11-13 13:10:00,43.83,43.83,43.79,43.82,23227.507860837813,27.0609,27.0609,27.0362,27.0548,23227.5079
2013-11-13 13:15:00,43.82,43.85,43.82,43.85,11563.038847753322,27.0548,27.0733,27.0548,27.0733,11563.0388
2013-11-13 13:20:00,43.86,43.89,43.86,43.86,20691.75372755857,27.0795,27.098,27.0795,27.0795,20691.7537
2013-11-13 13:25:00,43.86,43.91,43.86,43.91,30226.189268688508,27.0795,27.1103,27.0795,27.1103,30226.1893
2013-11-13 13:30:00,43.91,43.93,43.88,43.93,55685.16076681205,27.1103,27.1227,27.0918,27.1227,55685.1608
2013-11-13 13:35:00,43.94,43.95,43.92,43.92,32559.08307130541,27.1288,27.135,27.1165,27.1165,32559.0831
2013-11-13 13:40:00,43.92,43.93,43.86,43.9,28806.166954052136,27.1165,27.1227,27.0795,27.1041,28806.167
2013-11-13 13:45:00,43.91,43.96,43.9,43.96,36210.56902322751,27.1103,27.1412,27.1041,27.1412,36210.569
2013-11-13 13:50:00,43.96,43.97,43.9,43.91,31950.50207931839,27.1412,27.1474,27.1041,27.1103,31950.5021
2013-11-13 13:55:00,43.89,43.91,43.86,43.86,17040.267775636476,27.098,27.1103,27.0795,27.0795,17040.2678
2013-11-13 14:00:00,43.87,43.87,43.82,43.82,30124.759103357337,27.0856,27.0856,27.0548,27.0548,30124.7591
2013-11-13 14:05:00,43.81,43.82,43.78,43.8,26878.99381275992,27.0486,27.0548,27.0301,27.0424,26878.9938
2013-11-13 14:10:00,43.79,43.82,43.79,43.81,34689.11654325997,27.0362,27.0548,27.0362,27.0486,34689.1165
2013-11-13 14:15:00,43.8,43.84,43.79,43.84,32254.79257531189,27.0424,27.0671,27.0362,27.0671,32254.7926
2013-11-13 14:20:00,43.84,43.92,43.84,43.92,57409.47357744193,27.0671,27.1165,27.0671,27.1165,57409.4736
2013-11-13 14:25:00,43.92,43.92,43.82,43.82,38949.18348716908,27.1165,27.1165,27.0548,27.0548,38949.1835
2013-11-13 14:30:00,43.82,43.87,43.82,43.87,21401.764884876764,27.0548,27.0856,27.0548,27.0856,21401.7649
2013-11-13 14:35:00,43.86,43.87,43.83,43.83,29820.46860736383,27.0795,27.0856,27.0609,27.0609,29820.4686
2013-11-13 14:40:00,43.83,43.84,43.8,43.8,28704.73678872097,27.0609,27.0671,27.0424,27.0424,28704.7368
2013-11-13 14:45:00,43.8,43.86,43.79,43.85,30834.770260675527,27.0424,27.0795,27.0362,27.0733,30834.7703
2013-11-13 14:50:00,43.85,43.88,43.83,43.86,36210.56902322751,27.0733,27.0918,27.0609,27.0795,36210.569
2013-11-13 14:55:00,43.87,43.87,43.78,43.78,25763.26199411705,27.0856,27.0856,27.0301,27.0301,25763.262
2013-11-13 15:00:00,43.78,43.83,43.78,43.8,33979.10538594178,27.0301,27.0609,27.0301,27.0424,33979.1054
2013-11-13 15:05:00,43.81,43.87,43.81,43.85,46455.01572167563,27.0486,27.0856,27.0486,27.0733,46455.0157
2013-11-13 15:10:00,43.85,43.87,43.82,43.87,105994.52277107212,27.0733,27.0856,27.0548,27.0856,105994.5228
2013-11-13 15:15:00,43.87,43.92,43.85,43.91,42093.518612435335,27.0856,27.1165,27.0733,27.1103,42093.5186
2013-11-13 15:20:00,43.91,43.94,43.88,43.94,49700.78101227305,27.1103,27.1288,27.0918,27.1288,49700.781
2013-11-13 15:25:00,43.94,43.95,43.89,43.9,57206.61324677959,27.1288,27.135,27.098,27.1041,57206.6132
2013-11-13 15:30:00,43.9,43.91,43.87,43.89,60350.948372045845,27.1041,27.1103,27.0856,27.098,60350.9484
2013-11-13 15:35:00,43.89,43.91,43.85,43.89,98590.12070189674,27.098,27.1103,27.0733,27.098,98590.1207
2013-11-13 15:40:00,43.9,43.96,43.89,43.95,73029.71903844204,27.1041,27.1412,27.098,27.135,73029.719
2013-11-13 15:45:00,43.94,43.97,43.93,43.93,105284.51161375392,27.1288,27.1474,27.1227,27.1227,105284.5116
2013-11-13 15:50:00,43.93,43.94,43.87,43.88,124150.52236535144,27.1227,27.1288,27.0856,27.0918,124150.5224
2013-11-13 15:55:00,43.89,43.93,43.89,43.93,167055.48230043615,27.098,27.1227,27.098,27.1227,167055.4823
2013-11-14 09:30:00,43.99,44.15,43.88,43.89,72522.56821178619,27.1597,27.2585,27.0918,27.098,72522.5682
2013-11-14 09:35:00,43.89,43.91,43.79,43.82,22923.217364844302,27.098,27.1103,27.0362,27.0548,22923.2174
2013-11-14 09:40:00,43.82,43.97,43.77,43.95,27893.29546607161,27.0548,27.1474,27.0239,27.135,27893.2955
2013-11-14 09:45:00,43.95,43.99,43.83,43.89,21198.904554214423,27.135,27.1597,27.0609,27.098,21198.9046
2013-11-14 09:50:00,43.88,43.96,43.85,43.92,32051.93224464956,27.0918,27.1412,27.0733,27.1165,32051.9322
2013-11-14 09:55:00,43.91,43.95,43.86,43.92,36717.71984988335,27.1103,27.135,27.0795,27.1165,36717.7198
2013-11-14 10:00:00,43.91,43.95,43.85,43.93,51729.38431889644,27.1103,27.135,27.0733,27.1227,51729.3843
2013-11-14 10:05:00,43.95,44.01,43.95,44.0,39050.61365250025,27.135,27.1721,27.135,27.1659,39050.6137
2013-11-14 10:10:00,44.01,44.11,44.0,44.11,68465.3615985394,27.1721,27.2338,27.1659,27.2338,68465.3616
2013-11-14 10:15:00,44.11,44.11,44.03,44.05,32863.37356729891,27.2338,27.2338,27.1844,27.1968,32863.3736
2013-11-14 10:20:00,44.06,44.1,44.03,44.1,77999.79713966933,27.2029,27.2276,27.1844,27.2276,77999.7971
2013-11-14 10:25:00,44.07,44.07,44.01,44.04,48382.18886296784,27.2091,27.2091,27.1721,27.1906,48382.1889
2013-11-14 10:30:00,44.06,44.11,44.04,44.11,30023.32893802617,27.2029,27.2338,27.1906,27.2338,30023.3289
2013-11-14 10:35:00,44.11,44.15,44.06,44.13,27284.714474084594,27.2338,27.2585,27.2029,27.2462,27284.7145
2013-11-14 10:40:00,44.13,44.21,44.09,44.2,61568.11035601988,27.2462,27.2955,27.2215,27.2894,61568.1104
2013-11-14 10:45:00,44.2,44.25,44.18,44.25,59032.35622274064,27.2894,27.3202,27.277,27.3202,59032.3562
2013-11-14 10:50:00,44.24,44.26,44.21,44.26,31240.490922000205,27.3141,27.3264,27.2955,27.3264,31240.4909
2013-11-14 10:55:00,44.25,44.3,44.23,44.3,62683.84217466274,27.3202,27.3511,27.3079,27.3511,62683.8422
2013-11-14 11:00:00,44.29,44.3,44.21,44.25,39456.33431382493,27.3449,27.3511,27.2955,27.3202,39456.3343
2013-11-14 11:05:00,44.25,44.25,44.2,44.21,42397.809108428846,27.3202,27.3202,27.2894,27.2955,42397.8091
2013-11-14 11:10:00,44.2,44.31,44.18,44.3,58220.91490009129,27.2894,27.3573,27.277,27.3511,58220.9149
2013-11-14 11:15:00,44.31,44.4,44.3,44.39,58322.34506542246,27.3573,27.4129,27.3511,27.4067,58322.3451
2013-11-14 11:20:00,44.39,44.57,44.39,44.47,197078.8112384623,27.4067,27.5178,27.4067,27.4561,197078.8112
2013-11-14 11:25:00,44.48,44.52,44.45,44.47,170909.8285830206,27.4622,27.4869,27.4437,27.4561,170909.8286
2013-11-14 11:30:00,44.48,44.52,44.36,44.37,38847.75332183792,27.4622,27.4869,27.3882,27.3943,38847.7533
2013-11-14 11:35:00,44.37,44.38,44.3,44.35,27183.284308753424,27.3943,27.4005,27.3511,27.382,27183.2843
2013-11-14 11:40:00,44.36,44.37,44.29,44.36,23836.08885282483,27.3882,27.3943,27.3449,27.3882,23836.0889
2013-11-14 11:45:00,44.37,44.37,44.35,44.37,26574.703316766405,27.3943,27.3943,27.382,27.3943,26574.7033
2013-11-14 11:50:00,44.37,44.39,44.33,44.38,34486.256212597626,27.3943,27.4067,27.3696,27.4005,34486.2562
2013-11-14 11:55:00,44.39,44.4,44.35,44.37,22923.217364844302,27.4067,27.4129,27.382,27.3943,22923.2174
2013-11-14 12:00:00,44.36,44.37,44.33,44.35,11157.318186428643,27.3882,27.3943,27.3696,27.382,11157.3182
2013-11-14 12:05:00,44.34,44.34,44.3,44.31,17547.41860229232,27.3758,27.3758,27.3511,27.3573,17547.4186
2013-11-14 12:10:00,44.31,44.36,44.3,44.36,9433.005375798764,27.3573,27.3882,27.3511,27.3882,9433.0054
2013-11-14 12:15:00,44.36,44.39,44.35,44.37,22111.77604219495,27.3882,27.4067,27.382,27.3943,22111.776
2013-11-14 12:20:00,44.36,44.38,44.35,44.37,13490.21198904554,27.3882,27.4005,27.382,27.3943,13490.212
2013-11-14 12:25:00,44.37,44.37,44.34,44.35,18866.010751597525,27.3943,27.3943,27.3758,27.382,18866.0108
2013-11-14 12:30:00,44.35,44.4,44.34,44.39,26777.563647428746,27.382,27.4129,27.3758,27.4067,26777.5636
2013-11-14 12:35:00,44.38,44.4,44.37,44.38,17344.558271629983,27.4005,27.4129,27.3943,27.4005,17344.5583
2013-11-14 12:40:00,44.37,44.44,44.37,44.43,48990.76985495487,27.3943,27.4375,27.3943,27.4314,48990.7699
2013-11-14 12:45:00,44.42,44.43,44.39,44.4,31950.50207931839,27.4252,27.4314,27.4067,27.4129,31950.5021
2013-11-14 12:50:00,44.4,44.41,44.39,44.41,13185.921493052034,27.4129,27.419,27.4067,27.419,13185.9215
2013-11-14 12:55:00,44.41,44.41,44.35,44.37,32761.943401967743,27.419,27.419,27.382,27.3943,32761.9434
2013-11-14 13:00:00,44.36,44.4,44.35,44.4,20286.033066233897,27.3882,27.4129,27.382,27.4129,20286.0331
2013-11-14 13:05:00,44.4,44.4,44.36,44.36,14098.79298103256,27.4129,27.4129,27.3882,27.3882,14098.793
2013-11-14 13:10:00,44.37,44.38,44.35,44.36,12881.630997058524,27.3943,27.4005,27.382,27.3882,12881.631
2013-11-14 13:15:00,44.36,44.37,44.35,44.36,13185.921493052034,27.3882,27.3943,27.382,27.3882,13185.9215
2013-11-14 13:20:00,44.35,44.4,44.35,44.39,41383.50745511715,27.382,27.4129,27.382,27.4067,41383.5075
2013-11-14 13:25:00,44.39,44.39,44.37,44.37,22213.20620752612,27.4067,27.4067,27.3943,27.3943,22213.2062
2013-11-14 13:30:00,44.37,44.38,44.35,44.36,12374.480170402678,27.3943,27.4005,27.382,27.3882,12374.4802
2013-11-14 13:35:00,44.37,44.4,44.35,44.37,65625.31696926666,27.3943,27.4129,27.382,27.3943,65625.317
2013-11-14 13:40:00,44.37,44.39,44.37,44.37,28603.306623389795,27.3943,27.4067,27.3943,27.3943,28603.3066
2013-11-14 13:45:00,44.37,44.4,44.37,44.4,65118.16614261081,27.3943,27.4129,27.3943,27.4129,65118.1661
2013-11-14 13:50:00,44.4,44.4,44.36,44.37,35399.12770057815,27.4129,27.4129,27.3882,27.3943,35399.1277
2013-11-14 13:55:00,44.36,44.38,44.32,44.37,34486.256212597626,27.3882,27.4005,27.3635,27.3943,34486.2562
2013-11-14 14:00:00,44.36,44.37,44.27,44.3,29110.457450045644,27.3882,27.3943,27.3326,27.3511,29110.4575
2013-11-14 14:05:00,44.29,44.29,44.23,44.23,29820.46860736383,27.3449,27.3449,27.3079,27.3079,29820.4686
2013-11-14 14:10:00,44.23,44.24,44.22,44.24,23126.077695506643,27.3079,27.3141,27.3017,27.3141,23126.0777
2013-11-14 14:15:00,44.24,44.34,44.24,44.34,59235.216553402985,27.3141,27.3758,27.3141,27.3758,59235.2166
2013-11-14 14:20:00,44.33,44.34,44.32,44.32,35297.69753524698,27.3696,27.3758,27.3635,27.3635,35297.6975
2013-11-14 14:25:00,44.32,44.37,44.32,44.36,40977.78679379248,27.3635,27.3943,27.3635,27.3882,40977.7868
2013-11-14 14:30:00,44.36,44.37,44.34,44.35,34993.40703925347,27.3882,27.3943,27.3758,27.382,34993.407
2013-11-14 14:35:00,44.36,44.36,44.34,44.34,15011.664469013083,27.3882,27.3882,27.3758,27.3758,15011.6645
2013-11-14 14:40:00,44.34,44.38,44.34,44.37,51932.24464955878,27.3758,27.4005,27.3758,27.3943,51932.2446
2013-11-14 14:45:00,44.37,44.37,44.33,44.36,55685.16076681205,27.3943,27.3943,27.3696,27.3882,55685.1608
2013-11-14 14:50:00,44.36,44.37,44.3,44.3,104168.77979511108,27.3882,27.3943,27.3511,27.3511,104168.7798
2013-11-14 14:55:00,44.3,44.31,44.27,44.3,20387.463231565067,27.3511,27.3573,27.3326,27.3511,20387.4632
2013-11-14 15:00:00,44.29,44.3,44.24,44.27,51830.81448422761,27.3449,27.3511,27.3141,27.3326,51830.8145
2013-11-14 15:05:00,44.28,44.35,44.27,44.33,54569.42894816919,27.3388,27.382,27.3326,27.3696,54569.4289
2013-11-14 15:10:00,44.34,44.4,44.34,44.35,46353.58555634446,27.3758,27.4129,27.3758,27.382,46353.5856
2013-11-14 15:15:00,44.35,44.4,44.35,44.4,34080.53555127295,27.382,27.4129,27.382,27.4129,34080.5356
2013-11-14 15:20:00,44.4,44.4,44.37,44.4,74348.31118774724,27.4129,27.4129,27.3943,27.4129,74348.3112
2013-11-14 15:25:00,44.4,44.44,44.4,44.44,81854.14342225378,27.4129,27.4375,27.4129,27.4375,81854.1434
2013-11-14 15:30:00,44.44,44.45,44.42,44.45,171721.2699056699,27.4375,27.4437,27.4252,27.4437,171721.2699
2013-11-14 15:35:00,44.45,44.47,44.44,44.47,78811.2384623187,27.4437,27.4561,27.4375,27.4561,78811.2385
2013-11-14 15:40:00,44.47,44.51,44.46,44.5,155695.30378334515,27.4561,27.4808,27.4499,27.4746,155695.3038
2013-11-14 15:45:00,44.5,44.52,44.44,44.45,108530.27690435135,27.4746,27.4869,27.4375,27.4437,108530.2769
2013-11-14 15:50:00,44.44,44.47,44.43,44.43,197585.96206511816,27.4375,27.4561,27.4314,27.4314,197585.9621
2013-11-14 15:55:00,44.43,44.5,44.42,44.47,282990.1612739629,27.4314,27.4746,27.4252,27.4561,282990.1613
2013-11-15 09:30:00,44.75,44.8,44.59,44.63,244649.5587787808,27.6289,27.6598,27.5302,27.5549,244649.5588
2013-11-15 09:35:00,44.63,44.72,44.59,44.61,25458.97149812354,27.5549,27.6104,27.5302,27.5425,25458.9715
2013-11-15 09:40:00,44.61,44.73,44.57,44.72,50106.501673597726,27.5425,27.6166,27.5178,27.6104,50106.5017
2013-11-15 09:45:00,44.73,44.76,44.69,44.71,35196.26736991581,27.6166,27.6351,27.5919,27.6042,35196.2674
2013-11-15 09:50:00,44.7,44.72,44.65,44.67,47266.45704432498,27.5981,27.6104,27.5672,27.5796,47266.457
2013-11-15 09:55:00,44.66,44.67,44.54,44.6,61466.68019068871,27.5734,27.5796,27.4993,27.5363,61466.6802
2013-11-15 10:00:00,44.59,44.66,44.59,44.64,46150.72522568212,27.5302,27.5734,27.5302,27.561,46150.7252
2013-11-15 10:05:00,44.64,44.64,44.49,44.54,23227.507860837813,27.561,27.561,27.4684,27.4993,23227.5079
2013-11-15 10:10:00,44.54,44.66,44.53,44.65,51019.37316157825,27.4993,27.5734,27.4931,27.5672,51019.3732
2013-11-15 10:15:00,44.65,44.66,44.6,44.62,27081.854143422253,27.5672,27.5734,27.5363,27.5487,27081.8541
2013-11-15 10:20:00,44.62,44.63,44.56,44.62,52743.685972208135,27.5487,27.5549,27.5116,27.5487,52743.686
2013-11-15 10:25:00,44.61,44.68,44.6,44.63,34384.826047266455,27.5425,27.5857,27.5363,27.5549,34384.826
2013-11-15 10:30:00,44.63,44.71,44.62,44.68,30530.47976468201,27.5549,27.6042,27.5487,27.5857,30530.4798
2013-11-15 10:35:00,44.68,44.74,44.66,44.69,37934.88183385739,27.5857,27.6228,27.5734,27.5919,37934.8818
2013-11-15 10:40:00,44.7,44.71,44.63,44.63,27994.72563140278,27.5981,27.6042,27.5549,27.5549,27994.7256
2013-11-15 10:45:00,44.62,44.66,44.59,44.64,29110.457450045644,27.5487,27.5734,27.5302,27.561,29110.4575
2013-11-15 10:50:00,44.63,44.69,44.61,44.66,54873.71944416269,27.5549,27.5919,27.5425,27.5734,54873.7194
2013-11-15 10:55:00,44.66,44.8,44.65,44.8,61060.95952936403,27.5734,27.6598,27.5672,27.6598,61060.9595
2013-11-15 11:00:00,44.8,44.84,44.76,44.81,45339.28390303276,27.6598,27.6845,27.6351,27.666,45339.2839
2013-11-15 11:05:00,44.81,44.82,44.75,44.76,36109.13885789634,27.666,27.6722,27.6289,27.6351,36109.1389
2013-11-15 11:10:00,44.75,44.84,44.73,44.83,73536.86986509788,27.6289,27.6845,27.6166,27.6783,73536.8699
2013-11-15 11:15:00,44.82,44.89,44.82,44.89,74044.02069175373,27.6722,27.7154,27.6722,27.7154,74044.0207
2013-11-15 11:20:00,44.89,44.92,44.86,44.86,144537.98559691652,27.7154,27.7339,27.6969,27.6969,144537.9856
2013-11-15 11:25:00,44.87,44.87,44.81,44.82,41992.08844710417,27.703,27.703,27.666,27.6722,41992.0884
2013-11-15 11:30:00,44.81,44.82,44.74,44.75,21097.474388883253,27.666,27.6722,27.6228,27.6289,21097.4744
2013-11-15 11:35:00,44.74,44.8,44.72,44.72,19576.02190891571,27.6228,27.6598,27.6104,27.6104,19576.0219
2013-11-15 11:40:00,44.72,44.73,44.66,44.73,15113.094634344254,27.6104,27.6166,27.5734,27.6166,15113.0946
2013-11-15 11:45:00,44.73,44.73,44.72,44.73,7911.552895831221,27.6166,27.6166,27.6104,27.6166,7911.5529
2013-11-15 11:50:00,44.73,44.73,44.61,44.64,37022.010345876864,27.6166,27.6166,27.5425,27.561,37022.0103
2013-11-15 11:55:00,44.64,44.66,44.63,44.65,21706.05538087027,27.561,27.5734,27.5549,27.5672,21706.0554
2013-11-15 12:00:00,44.66,44.66,44.62,44.63,13388.781823714373,27.5734,27.5734,27.5487,27.5549,13388.7818
2013-11-15 12:05:00,44.63,44.66,44.63,44.65,13490.21198904554,27.5549,27.5734,27.5549,27.5672,13490.212
2013-11-15 12:10:00,44.66,44.72,44.64,44.71,23734.658687493666,27.5734,27.6104,27.561,27.6042,23734.6587
2013-11-15 12:15:00,44.71,44.76,44.71,44.76,9940.15620245461,27.6042,27.6351,27.6042,27.6351,9940.1562
2013-11-15 12:20:00,44.75,44.77,44.72,44.72,15315.954965006593,27.6289,27.6413,27.6104,27.6104,15315.955
2013-11-15 12:25:00,44.73,44.79,44.73,44.77,11258.748351759814,27.6166,27.6536,27.6166,27.6413,11258.7484
2013-11-15 12:30:00,44.76,44.77,44.73,44.76,31240.490922000205,27.6351,27.6413,27.6166,27.6351,31240.4909
2013-11-15 12:35:00,44.75,44.75,44.72,44.74,9027.284714474084,27.6289,27.6289,27.6104,27.6228,9027.2847
2013-11-15 12:40:00,44.74,44.74,44.72,44.74,8824.424383811745,27.6228,27.6228,27.6104,27.6228,8824.4244
2013-11-15 12:45:00,44.74,44.76,44.73,44.75,9230.145045136424,27.6228,27.6351,27.6166,27.6289,9230.145
2013-11-15 12:50:00,44.74,44.81,44.74,44.78,28299.016127396288,27.6228,27.666,27.6228,27.6475,28299.0161
2013-11-15 12:55:00,44.78,44.79,44.74,44.76,10548.737194441626,27.6475,27.6536,27.6228,27.6351,10548.7372
2013-11-15 13:00:00,44.76,44.8,44.72,44.72,26574.703316766405,27.6351,27.6598,27.6104,27.6104,26574.7033
2013-11-15 13:05:00,44.71,44.72,44.7,44.72,7708.692565168882,27.6042,27.6104,27.5981,27.6104,7708.6926
2013-11-15 13:10:00,44.72,44.78,44.72,44.76,15924.53595699361,27.6104,27.6475,27.6104,27.6351,15924.536
2013-11-15 13:15:00,44.76,44.79,44.73,44.75,16127.396287655947,27.6351,27.6536,27.6166,27.6289,16127.3963
2013-11-15 13:20:00,44.75,44.77,44.75,44.75,14098.79298103256,27.6289,27.6413,27.6289,27.6289,14098.793
2013-11-15 13:25:00,44.75,44.77,44.75,44.77,11664.469013084492,27.6289,27.6413,27.6289,27.6413,11664.469
2013-11-15 13:30:00,44.78,44.83,44.77,44.83,9635.865706461102,27.6475,27.6783,27.6413,27.6783,9635.8657
2013-11-15 13:35:00,44.83,44.86,44.82,44.84,12070.18967440917,27.6783,27.6969,27.6722,27.6845,12070.1897
2013-11-15 13:40:00,44.84,44.87,44.83,44.87,43209.2504310782,27.6845,27.703,27.6783,27.703,43209.2504
2013-11-15 13:45:00,44.87,44.87,44.84,44.87,35804.84836190283,27.703,27.703,27.6845,27.703,35804.8484
2013-11-15 13:50:00,44.87,44.89,44.86,44.88,36514.85951922102,27.703,27.7154,27.6969,27.7092,36514.8595
2013-11-15 13:55:00,44.88,44.88,44.86,44.88,32153.362409980728,27.7092,27.7092,27.6969,27.7092,32153.3624
2013-11-15 14:00:00,44.88,44.93,44.86,44.93,73638.30003042905,27.7092,27.7401,27.6969,27.7401,73638.3
2013-11-15 14:05:00,44.94,44.97,44.87,44.89,81549.85292626027,27.7463,27.7648,27.703,27.7154,81549.8529
2013-11-15 14:10:00,44.9,44.91,44.88,44.9,13287.351658383202,27.7216,27.7277,27.7092,27.7216,13287.3517
2013-11-15 14:15:00,44.91,44.91,44.85,44.88,18866.010751597525,27.7277,27.7277,27.6907,27.7092,18866.0108
2013-11-15 14:20:00,44.88,44.88,44.82,44.82,28704.73678872097,27.7092,27.7092,27.6722,27.6722,28704.7368
2013-11-15 14:25:00,44.83,44.87,44.82,44.86,28603.306623389795,27.6783,27.703,27.6722,27.6969,28603.3066
2013-11-15 14:30:00,44.86,44.92,44.85,44.92,35297.69753524698,27.6969,27.7339,27.6907,27.7339,35297.6975
2013-11-15 14:35:00,44.91,44.97,44.9,44.9,26878.99381275992,27.7277,27.7648,27.7216,27.7216,26878.9938
2013-11-15 14:40:00,44.91,44.97,44.9,44.97,22517.496703519628,27.7277,27.7648,27.7216,27.7648,22517.4967
2013-11-15 14:45:00,44.97,44.98,44.93,44.93,30429.04959935085,27.7648,27.7709,27.7401,27.7401,30429.0496
2013-11-15 14:50:00,44.94,44.97,44.91,44.96,36109.13885789634,27.7463,27.7648,27.7277,27.7586,36109.1389
2013-11-15 14:55:00,44.95,44.96,44.93,44.95,92504.31078202656,27.7524,27.7586,27.7401,27.7524,92504.3108
2013-11-15 15:00:00,44.96,45.01,44.96,45.01,32863.37356729891,27.7586,27.7895,27.7586,27.7895,32863.3736
2013-11-15 15:05:00,45.01,45.01,44.95,44.97,36920.580180545694,27.7895,27.7895,27.7524,27.7648,36920.5802
2013-11-15 15:10:00,44.97,45.05,44.97,45.05,65118.16614261081,27.7648,27.8142,27.7648,27.8142,65118.1661
2013-11-15 15:15:00,45.06,45.1,45.05,45.06,35500.55786590932,27.8203,27.845,27.8142,27.8203,35500.5579
2013-11-15 15:20:00,45.06,45.08,45.04,45.06,34790.54670859114,27.8203,27.8327,27.808,27.8203,34790.5467
2013-11-15 15:25:00,45.05,45.06,45.04,45.05,35297.69753524698,27.8142,27.8203,27.808,27.8142,35297.6975
2013-11-15 15:30:00,45.05,45.07,45.01,45.01,72015.41738513033,27.8142,27.8265,27.7895,27.7895,72015.4174
2013-11-15 15:35:00,45.01,45.02,44.94,44.94,70493.9649051628,27.7895,27.7956,27.7463,27.7463,70493.9649
2013-11-15 15:40:00,44.95,44.95,44.92,44.95,80434.12110761741,27.7524,27.7524,27.7339,27.7524,80434.1211
2013-11-15 15:45:00,44.95,44.96,44.91,44.91,111573.18186428644,27.7524,27.7586,27.7277,27.7277,111573.1819
2013-11-15 15:50:00,44.91,44.94,44.9,44.9,113601.78517090985,27.7277,27.7463,27.7216,27.7216,113601.7852
2013-11-15 15:55:00,44.9,44.91,44.87,44.89,119180.44426412416,27.7216,27.7277,27.703,27.7154,119180.4443
2013-11-18 09:30:00,45.11,45.24,45.11,45.22,76681.20499036413,27.8512,27.9315,27.8512,27.9191,76681.205
2013-11-18 09:35:00,45.22,45.22,45.06,45.06,55178.00994015621,27.9191,27.9191,27.8203,27.8203,55178.0099
2013-11-18 09:40:00,45.06,45.06,44.9,44.9,29110.457450045644,27.8203,27.8203,27.7216,27.7216,29110.4575
2013-11-18 09:45:00,44.89,44.91,44.74,44.75,48280.75869763668,27.7154,27.7277,27.6228,27.6289,48280.7587
2013-11-18 09:50:00,44.75,44.89,44.74,44.87,39050.61365250025,27.6289,27.7154,27.6228,27.703,39050.6137
2013-11-18 09:55:00,44.87,44.87,44.75,44.83,47266.45704432498,27.703,27.703,27.6289,27.6783,47266.457
2013-11-18 10:00:00,44.84,44.86,44.75,44.85,23126.077695506643,27.6845,27.6969,27.6289,27.6907,23126.0777
2013-11-18 10:05:00,44.85,44.85,44.73,44.76,40876.3566284613,27.6907,27.6907,27.6166,27.6351,40876.3566
2013-11-18 10:10:00,44.76,44.76,44.69,44.74,29211.88761537681,27.6351,27.6351,27.5919,27.6228,29211.8876
2013-11-18 10:15:00,44.75,44.8,44.75,44.8,40267.77563647429,27.6289,27.6598,27.6289,27.6598,40267.7756
2013-11-18 10:20:00,44.82,44.86,44.73,44.74,21300.3347195456,27.6722,27.6969,27.6166,27.6228,21300.3347
2013-11-18 10:25:00,44.73,44.77,44.7,44.77,30733.34009534436,27.6166,27.6413,27.5981,27.6413,30733.3401
2013-11-18 10:30:00,44.77,44.8,44.74,44.79,41282.07728978599,27.6413,27.6598,27.6228,27.6536,41282.0773
2013-11-18 10:35:00,44.79,44.82,44.7,44.81,59133.78638807181,27.6536,27.6722,27.5981,27.666,59133.7864
2013-11-18 10:40:00,44.82,44.83,44.74,44.78,55685.16076681205,27.6722,27.6783,27.6228,27.6475,55685.1608
2013-11-18 10:45:00,44.76,44.77,44.65,44.76,66132.46779592251,27.6351,27.6413,27.5672,27.6351,66132.4678
2013-11-18 10:50:00,44.77,44.86,44.77,44.85,15924.53595699361,27.6413,27.6969,27.6413,27.6907,15924.536
2013-11-18 10:55:00,44.85,44.93,44.85,44.91,35399.12770057815,27.6907,27.7401,27.6907,27.7277,35399.1277
2013-11-18 11:00:00,44.91,44.98,44.89,44.89,41586.36778577949,27.7277,27.7709,27.7154,27.7154,41586.3678
2013-11-18 11:05:00,44.89,44.89,44.86,44.87,27284.714474084594,27.7154,27.7154,27.6969,27.703,27284.7145
2013-11-18 11:10:00,44.88,44.89,44.86,44.87,19170.30124759104,27.7092,27.7154,27.6969,27.703,19170.3012
2013-11-18 11:15:00,44.88,44.88,44.8,44.82,31240.490922000205,27.7092,27.7092,27.6598,27.6722,31240.4909
2013-11-18 11:20:00,44.82,44.87,44.79,44.87,53352.26696419515,27.6722,27.703,27.6536,27.703,53352.267
2013-11-18 11:25:00,44.86,44.87,44.83,44.85,20590.323562227408,27.6969,27.703,27.6783,27.6907,20590.3236
2013-11-18 11:30:00,44.86,44.88,44.83,44.85,43107.82026574703,27.6969,27.7092,27.6783,27.6907,43107.8203
2013-11-18 11:35:00,44.85,44.89,44.82,44.87,100618.72400852012,27.6907,27.7154,27.6722,27.703,100618.724
2013-11-18 11:40:00,44.87,44.94,44.84,44.92,110051.7293843189,27.703,27.7463,27.6845,27.7339,110051.7294
2013-11-18 11:45:00,44.93,44.94,44.89,44.89,24241.809514149507,27.7401,27.7463,27.7154,27.7154,24241.8095
2013-11-18 11:50:00,44.89,44.91,44.81,44.83,87838.52317679278,27.7154,27.7277,27.666,27.6783,87838.5232
2013-11-18 11:55:00,44.83,44.83,44.71,44.71,42093.518612435335,27.6783,27.6783,27.6042,27.6042,42093.5186
2013-11-18 12:00:00,44.71,44.79,44.71,44.79,27284.714474084594,27.6042,27.6536,27.6042,27.6536,27284.7145
2013-11-18 12:05:00,44.79,44.85,44.79,44.85,10345.876863779287,27.6536,27.6907,27.6536,27.6907,10345.8769
2013-11-18 12:10:00,44.85,44.85,44.75,44.75,19981.74257024039,27.6907,27.6907,27.6289,27.6289,19981.7426
2013-11-18 12:15:00,44.75,44.75,44.7,44.75,19068.871082259862,27.6289,27.6289,27.5981,27.6289,19068.8711
2013-11-18 12:20:00,44.75,44.75,44.72,44.74,15315.954965006593,27.6289,27.6289,27.6104,27.6228,15315.955
2013-11-18 12:25:00,44.75,44.75,44.73,44.74,9940.15620245461,27.6289,27.6289,27.6166,27.6228,9940.1562
2013-11-18 12:30:00,44.74,44.79,44.73,44.78,20894.614058220915,27.6228,27.6536,27.6166,27.6475,20894.6141
2013-11-18 12:35:00,44.79,44.81,44.76,44.76,20083.17273557156,27.6536,27.666,27.6351,27.6351,20083.1727
2013-11-18 12:40:00,44.76,44.78,44.74,44.77,11765.89917841566,27.6351,27.6475,27.6228,27.6413,11765.8992
2013-11-18 12:45:00,44.78,44.82,44.78,44.8,14605.943807688407,27.6475,27.6722,27.6475,27.6598,14605.9438
2013-11-18 12:50:00,44.8,44.83,44.77,44.83,52135.10498022112,27.6598,27.6783,27.6413,27.6783,52135.105
2013-11-18 12:55:00,44.83,44.84,44.79,44.79,10548.737194441626,27.6783,27.6845,27.6536,27.6536,10548.7372
2013-11-18 13:00:00,44.79,44.82,44.78,44.82,13895.93265037022,27.6536,27.6722,27.6475,27.6722,13895.9327
2013-11-18 13:05:00,44.82,44.82,44.77,44.8,12881.630997058524,27.6722,27.6722,27.6413,27.6598,12881.631
2013-11-18 13:10:00,44.8,44.86,44.8,44.82,23836.08885282483,27.6598,27.6969,27.6598,27.6722,23836.0889
2013-11-18 13:15:00,44.82,44.82,44.8,44.81,12374.480170402678,27.6722,27.6722,27.6598,27.666,12374.4802
2013-11-18 13:20:00,44.81,44.82,44.79,44.81,15823.10579166244,27.666,27.6722,27.6536,27.666,15823.1058
2013-11-18 13:25:00,44.81,44.88,44.81,44.87,10853.027690435136,27.666,27.7092,27.666,27.703,10853.0277
2013-11-18 13:30:00,44.87,44.87,44.82,44.84,29719.03844203266,27.703,27.703,27.6722,27.6845,29719.0384
2013-11-18 13:35:00,44.84,44.86,44.84,44.86,10447.307029110458,27.6845,27.6969,27.6845,27.6969,10447.307
2013-11-18 13:40:00,44.85,44.86,44.83,44.85,21604.6252155391,27.6907,27.6969,27.6783,27.6907,21604.6252
2013-11-18 13:45:00,44.86,44.86,44.84,44.85,19778.88223957805,27.6969,27.6969,27.6845,27.6907,19778.8822
2013-11-18 13:50:00,44.85,44.86,44.82,44.86,17547.41860229232,27.6907,27.6969,27.6722,27.6969,17547.4186
2013-11-18 13:55:00,44.86,44.86,44.85,44.85,11765.89917841566,27.6969,27.6969,27.6907,27.6907,11765.8992
2013-11-18 14:00:00,44.86,44.86,44.83,44.84,16431.686783649457,27.6969,27.6969,27.6783,27.6845,16431.6868
2013-11-18 14:05:00,44.83,44.84,44.82,44.82,23328.938026168984,27.6783,27.6845,27.6722,27.6722,23328.938
2013-11-18 14:10:00,44.83,44.83,44.81,44.81,18460.290090272847,27.6783,27.6783,27.666,27.666,18460.2901
2013-11-18 14:15:00,44.81,44.86,44.81,44.86,15417.385130337763,27.666,27.6969,27.666,27.6969,15417.3851
2013-11-18 14:20:00,44.86,44.86,44.83,44.85,42499.23927376002,27.6969,27.6969,27.6783,27.6907,42499.2393
2013-11-18 14:25:00,44.84,44.87,44.84,44.87,26371.842986104068,27.6845,27.703,27.6845,27.703,26371.843
2013-11-18 14:30:00,44.87,44.88,44.86,44.87,12577.340501065017,27.703,27.7092,27.6969,27.703,12577.3405
2013-11-18 14:35:00,44.86,44.86,44.82,44.84,26878.99381275992,27.6969,27.6969,27.6722,27.6845,26878.9938
2013-11-18 14:40:00,44.84,44.84,44.8,44.8,18663.150420935188,27.6845,27.6845,27.6598,27.6598,18663.1504
2013-11-18 14:45:00,44.8,44.82,44.76,44.76,24140.37934881834,27.6598,27.6722,27.6351,27.6351,24140.3793
2013-11-18 14:50:00,44.76,44.82,44.76,44.82,34283.395881935285,27.6351,27.6722,27.6351,27.6722,34283.3959
2013-11-18 14:55:00,44.82,44.83,44.79,44.81,45034.993407039256,27.6722,27.6783,27.6536,27.666,45034.9934
2013-11-18 15:00:00,44.8,44.8,44.75,44.76,38644.89299117558,27.6598,27.6598,27.6289,27.6351,38644.893
2013-11-18 15:05:00,44.76,44.79,44.72,44.72,23937.519018156,27.6351,27.6536,27.6104,27.6104,23937.519
2013-11-18 15:10:00,44.72,44.73,44.64,44.65,38036.31199918856,27.6104,27.6166,27.561,27.5672,38036.312
2013-11-18 15:15:00,44.64,44.72,44.63,44.66,46353.58555634446,27.561,27.6104,27.5549,27.5734,46353.5856
2013-11-18 15:20:00,44.67,44.69,44.63,44.64,38644.89299117558,27.5796,27.5919,27.5549,27.561,38644.893
2013-11-18 15:25:00,44.62,44.65,44.58,44.64,50106.501673597726,27.5487,27.5672,27.524,27.561,50106.5017
2013-11-18 15:30:00,44.63,44.63,44.56,44.61,40267.77563647429,27.5549,27.5549,27.5116,27.5425,40267.7756
2013-11-18 15:35:00,44.62,44.65,44.59,44.65,58119.48473476012,27.5487,27.5672,27.5302,27.5672,58119.4847
2013-11-18 15:40:00,44.65,44.66,44.61,44.64,55583.73060148088,27.5672,27.5734,27.5425,27.561,55583.7306
2013-11-18 15:45:00,44.63,44.65,44.59,44.62,67856.78060655239,27.5549,27.5672,27.5302,27.5487,67856.7806
2013-11-18 15:50:00,44.62,44.67,44.61,44.62,92200.02028603306,27.5487,27.5796,27.5425,27.5487,92200.0203
2013-11-18 15:55:00,44.62,44.66,44.58,44.65,108023.1260776955,27.5487,27.5734,27.524,27.5672,108023.1261
2013-11-19 09:30:00,44.67,44.8,44.65,44.73,68059.64093721473,27.5796,27.6598,27.5672,27.6166,68059.6409
2013-11-19 09:35:00,44.75,44.93,44.74,44.91,26878.99381275992,27.6289,27.7401,27.6228,27.7277,26878.9938
2013-11-19 09:40:00,44.9,44.91,44.81,44.85,39963.48514048078,27.7216,27.7277,27.666,27.6907,39963.4851
2013-11-19 09:45:00,44.86,44.89,44.82,44.89,43412.11076174054,27.6969,27.7154,27.6722,27.7154,43412.1108
2013-11-19 09:50:00,44.9,44.92,44.81,44.88,172329.85089765696,27.7216,27.7339,27.666,27.7092,172329.8509
2013-11-19 09:55:00,44.88,45.01,44.85,44.85,128410.58930926055,27.7092,27.7895,27.6907,27.6907,128410.5893
2013-11-19 10:00:00,44.86,44.96,44.86,44.94,26574.703316766405,27.6969,27.7586,27.6969,27.7463,26574.7033
2013-11-19 10:05:00,44.95,44.97,44.9,44.95,101734.455827163,27.7524,27.7648,27.7216,27.7524,101734.4558
2013-11-19 10:10:00,44.94,44.98,44.93,44.96,53047.97646820165,27.7463,27.7709,27.7401,27.7586,53047.9765
2013-11-19 10:15:00,44.96,44.97,44.86,44.87,44020.69175372756,27.7586,27.7648,27.6969,27.703,44020.6918
2013-11-19 10:20:00,44.86,44.89,44.81,44.88,37529.16117253271,27.6969,27.7154,27.666,27.7092,37529.1612
2013-11-19 10:25:00,44.89,44.97,44.88,44.93,85201.33887818237,27.7154,27.7648,27.7092,27.7401,85201.3389
2013-11-19 10:30:00,44.93,44.93,44.84,44.84,66639.61862257836,27.7401,27.7401,27.6845,27.6845,66639.6186
2013-11-19 10:35:00,44.84,44.99,44.84,44.89,51425.09382290293,27.6845,27.7771,27.6845,27.7154,51425.0938
2013-11-19 10:40:00,44.91,44.95,44.88,44.93,25661.83182878588,27.7277,27.7524,27.7092,27.7401,25661.8318
2013-11-19 10:45:00,44.94,44.98,44.91,44.92,32863.37356729891,27.7463,27.7709,27.7277,27.7339,32863.3736
2013-11-19 10:50:00,44.91,44.98,44.9,44.96,24038.94918348717,27.7277,27.7709,27.7216,27.7586,24038.9492
2013-11-19 10:55:00,44.96,45.04,44.95,45.04,44324.98224972107,27.7586,27.808,27.7524,27.808,44324.9822
2013-11-19 11:00:00,45.03,45.05,44.89,44.89,71406.83639314333,27.8018,27.8142,27.7154,27.7154,71406.8364
2013-11-19 11:05:00,44.9,44.95,44.87,44.88,36819.15001521452,27.7216,27.7524,27.703,27.7092,36819.15
2013-11-19 11:10:00,44.87,44.93,44.86,44.89,41586.36778577949,27.703,27.7401,27.6969,27.7154,41586.3678
2013-11-19 11:15:00,44.9,44.95,44.88,44.95,30124.759103357337,27.7216,27.7524,27.7092,27.7524,30124.7591
2013-11-19 11:20:00,44.95,44.97,44.91,44.93,26067.55249011056,27.7524,27.7648,27.7277,27.7401,26067.5525
2013-11-19 11:25:00,44.93,44.95,44.91,44.92,22923.217364844302,27.7401,27.7524,27.7277,27.7339,22923.2174
2013-11-19 11:30:00,44.92,44.94,44.83,44.83,40064.91530581195,27.7339,27.7463,27.6783,27.6783,40064.9153
2013-11-19 11:35:00,44.84,44.86,44.84,44.84,23734.658687493666,27.6845,27.6969,27.6845,27.6845,23734.6587
2013-11-19 11:40:00,44.85,44.85,44.76,44.79,50715.08266558475,27.6907,27.6907,27.6351,27.6536,50715.0827
2013-11-19 11:45:00,44.79,44.87,44.79,44.85,79926.97028096156,27.6536,27.703,27.6536,27.6907,79926.9703
2013-11-19 11:50:00,44.85,44.87,44.81,44.86,39354.90414849376,27.6907,27.703,27.666,27.6969,39354.9041
2013-11-19 11:55:00,44.86,44.86,44.81,44.83,21401.764884876764,27.6969,27.6969,27.666,27.6783,21401.7649
2013-11-19 12:00:00,44.84,44.87,44.81,44.87,22517.496703519628,27.6845,27.703,27.666,27.703,22517.4967
2013-11-19 12:05:00,44.87,44.93,44.86,44.91,113094.63434425398,27.703,27.7401,27.6969,27.7277,113094.6343
2013-11-19 12:10:00,44.9,44.92,44.9,44.92,28299.016127396288,27.7216,27.7339,27.7216,27.7339,28299.0161
2013-11-19 12:15:00,44.92,44.98,44.91,44.97,22618.926868850795,27.7339,27.7709,27.7277,27.7648,22618.9269
2013-11-19 12:20:00,44.98,45.01,44.96,45.0,45237.85373770159,27.7709,27.7895,27.7586,27.7833,45237.8537
2013-11-19 12:25:00,45.01,45.03,45.01,45.01,20691.75372755857,27.7895,27.8018,27.7895,27.7895,20691.7537
2013-11-19 12:30:00,45.01,45.02,44.97,45.0,23430.36819150015,27.7895,27.7956,27.7648,27.7833,23430.3682
2013-11-19 12:35:00,45.0,45.0,44.94,44.94,18358.85992494168,27.7833,27.7833,27.7463,27.7463,18358.8599
2013-11-19 12:40:00,44.94,44.94,44.83,44.87,27386.14463941576,27.7463,27.7463,27.6783,27.703,27386.1446
2013-11-19 12:45:00,44.87,44.95,44.87,44.92,24951.820671467696,27.703,27.7524,27.703,27.7339,24951.8207
2013-11-19 12:50:00,44.92,44.98,44.92,44.98,24038.94918348717,27.7339,27.7709,27.7339,27.7709,24038.9492
2013-11-19 12:55:00,44.98,44.98,44.9,44.94,34689.11654325997,27.7709,27.7709,27.7216,27.7463,34689.1165
2013-11-19 13:00:00,44.94,44.97,44.93,44.97,17445.988436961154,27.7463,27.7648,27.7401,27.7648,17445.9884
2013-11-19 13:05:00,44.97,44.98,44.93,44.97,21604.6252155391,27.7648,27.7709,27.7401,27.7648,21604.6252
2013-11-19 13:10:00,44.97,44.98,44.94,44.94,8317.273557155899,27.7648,27.7709,27.7463,27.7463,8317.2736
2013-11-19 13:15:00,44.95,45.01,44.94,44.97,35399.12770057815,27.7524,27.7895,27.7463,27.7648,35399.1277
2013-11-19 13:20:00,44.96,44.97,44.9,44.9,41687.79795111066,27.7586,27.7648,27.7216,27.7216,41687.798
2013-11-19 13:25:00,44.9,44.93,44.81,44.81,32153.362409980728,27.7216,27.7401,27.666,27.666,32153.3624
2013-11-19 13:30:00,44.81,44.85,44.79,44.83,38340.60249518207,27.666,27.6907,27.6536,27.6783,38340.6025
2013-11-19 13:35:00,44.82,44.86,44.79,44.79,41383.50745511715,27.6722,27.6969,27.6536,27.6536,41383.5075
2013-11-19 13:40:00,44.78,44.84,44.77,44.82,26270.412820772897,27.6475,27.6845,27.6413,27.6722,26270.4128
2013-11-19 13:45:00,44.84,44.84,44.75,44.75,15823.10579166244,27.6845,27.6845,27.6289,27.6289,15823.1058
2013-11-19 13:50:00,44.76,44.76,44.68,44.73,67856.78060655239,27.6351,27.6351,27.5857,27.6166,67856.7806
2013-11-19 13:55:00,44.72,44.75,44.67,44.67,69175.37275585759,27.6104,27.6289,27.5796,27.5796,69175.3728
2013-11-19 14:00:00,44.65,44.72,44.58,44.59,73334.00953443554,27.5672,27.6104,27.524,27.5302,73334.0095
2013-11-19 14:05:00,44.59,44.65,44.51,44.51,72421.13804645502,27.5302,27.5672,27.4808,27.4808,72421.138
2013-11-19 14:10:00,44.5,44.64,44.5,44.61,70595.39507049396,27.4746,27.561,27.4746,27.5425,70595.3951
2013-11-19 14:15:00,44.61,44.69,44.61,44.66,17851.70909828583,27.5425,27.5919,27.5425,27.5734,17851.7091
2013-11-19 14:20:00,44.66,44.68,44.62,44.67,225073.5368698651,27.5734,27.5857,27.5487,27.5796,225073.5369
2013-11-19 14:25:00,44.67,44.73,44.64,44.73,32761.943401967743,27.5796,27.6166,27.561,27.6166,32761.9434
2013-11-19 14:30:00,44.73,44.76,44.7,44.76,43817.83142306522,27.6166,27.6351,27.5981,27.6351,43817.8314
2013-11-19 14:35:00,44.77,44.86,44.77,44.86,39152.04381783142,27.6413,27.6969,27.6413,27.6969,39152.0438
2013-11-19 14:40:00,44.86,44.88,44.76,44.76,45846.43472968861,27.6969,27.7092,27.6351,27.6351,45846.4347
2013-11-19 14:45:00,44.76,44.77,44.67,44.67,50410.79216959124,27.6351,27.6413,27.5796,27.5796,50410.7922
2013-11-19 14:50:00,44.68,44.68,44.62,44.63,26270.412820772897,27.5857,27.5857,27.5487,27.5549,26270.4128
2013-11-19 14:55:00,44.63,44.64,44.57,44.59,39354.90414849376,27.5549,27.561,27.5178,27.5302,39354.9041
2013-11-19 15:00:00,44.59,44.65,44.58,44.61,58018.05456942895,27.5302,27.5672,27.524,27.5425,58018.0546
2013-11-19 15:05:00,44.61,44.68,44.61,44.67,31443.35125266254,27.5425,27.5857,27.5425,27.5796,31443.3513
2013-11-19 15:10:00,44.66,44.69,44.64,44.69,32761.943401967743,27.5734,27.5919,27.561,27.5919,32761.9434
2013-11-19 15:15:00,44.69,44.71,44.66,44.66,48585.04919363018,27.5919,27.6042,27.5734,27.5734,48585.0492
2013-11-19 15:20:00,44.67,44.67,44.63,44.63,35196.26736991581,27.5796,27.5796,27.5549,27.5549,35196.2674
2013-11-19 15:25:00,44.63,44.65,44.63,44.63,30226.189268688508,27.5549,27.5672,27.5549,27.5549,30226.1893
2013-11-19 15:30:00,44.63,44.66,44.57,44.58,51729.38431889644,27.5549,27.5734,27.5178,27.524,51729.3843
2013-11-19 15:35:00,44.58,44.6,44.53,44.55,46657.87605233797,27.524,27.5363,27.4931,27.5055,46657.8761
2013-11-19 15:40:00,44.54,44.58,44.51,44.58,62176.6913480069,27.4993,27.524,27.4808,27.524,62176.6913
2013-11-19 15:45:00,44.58,44.6,44.5,44.54,95851.50623795515,27.524,27.5363,27.4746,27.4993,95851.5062
2013-11-19 15:50:00,44.55,44.57,44.49,44.52,106400.2434323968,27.5055,27.5178,27.4684,27.4869,106400.2434
2013-11-19 15:55:00,44.52,44.57,44.51,44.56,120499.03641342936,27.4869,27.5178,27.4808,27.5116,120499.0364
2013-11-20 09:30:00,44.51,44.6,44.48,44.5,61973.83101734456,27.4808,27.5363,27.4622,27.4746,61973.831
2013-11-20 09:35:00,44.51,44.52,44.46,44.5,20286.033066233897,27.4808,27.4869,27.4499,27.4746,20286.0331
2013-11-20 09:40:00,44.5,44.56,44.49,44.56,29414.74794603915,27.4746,27.5116,27.4684,27.5116,29414.7479
2013-11-20 09:45:00,44.56,44.58,44.48,44.54,7810.122730500051,27.5116,27.524,27.4622,27.4993,7810.1227
2013-11-20 09:50:00,44.54,44.55,44.46,44.47,14098.79298103256,27.4993,27.5055,27.4499,27.4561,14098.793
2013-11-20 09:55:00,44.46,44.58,44.44,44.55,14301.653311694898,27.4499,27.524,27.4375,27.5055,14301.6533
2013-11-20 10:00:00,44.55,44.55,44.45,44.48,11664.469013084492,27.5055,27.5055,27.4437,27.4622,11664.469
2013-11-20 10:05:00,44.48,44.49,44.4,44.44,34587.6863779288,27.4622,27.4684,27.4129,27.4375,34587.6864
2013-11-20 10:10:00,44.44,44.63,44.44,44.62,26270.412820772897,27.4375,27.5549,27.4375,27.5487,26270.4128
2013-11-20 10:15:00,44.63,44.66,44.55,44.66,17141.697940967642,27.5549,27.5734,27.5055,27.5734,17141.6979
2013-11-20 10:20:00,44.67,44.83,44.67,44.81,37224.870676539205,27.5796,27.6783,27.5796,27.666,37224.8707
2013-11-20 10:25:00,44.82,44.87,44.81,44.85,66335.32812658485,27.6722,27.703,27.666,27.6907,66335.3281
2013-11-20 10:30:00,44.85,44.86,44.8,44.82,31443.35125266254,27.6907,27.6969,27.6598,27.6722,31443.3513
2013-11-20 10:35:00,44.82,44.84,44.72,44.78,39963.48514048078,27.6722,27.6845,27.6104,27.6475,39963.4851
2013-11-20 10:40:00,44.78,44.78,44.72,44.74,12171.61983974034,27.6475,27.6475,27.6104,27.6228,12171.6198
2013-11-20 10:45:00,44.74,44.82,44.72,44.79,42702.09960442236,27.6228,27.6722,27.6104,27.6536,42702.0996
2013-11-20 10:50:00,44.8,44.81,44.76,44.79,24647.530175474185,27.6598,27.666,27.6351,27.6536,24647.5302
2013-11-20 10:55:00,44.77,44.79,44.72,44.76,21807.48554620144,27.6413,27.6536,27.6104,27.6351,21807.4855
2013-11-20 11:00:00,44.75,44.75,44.65,44.69,14910.234303681917,27.6289,27.6289,27.5672,27.5919,14910.2343
2013-11-20 11:05:00,44.68,44.71,44.65,44.69,10345.876863779287,27.5857,27.6042,27.5672,27.5919,10345.8769
2013-11-20 11:10:00,44.69,44.7,44.61,44.69,20083.17273557156,27.5919,27.5981,27.5425,27.5919,20083.1727
2013-11-20 11:15:00,44.69,44.69,44.63,44.69,19576.02190891571,27.5919,27.5919,27.5549,27.5919,19576.0219
2013-11-20 11:20:00,44.69,44.74,44.68,44.73,10548.737194441626,27.5919,27.6228,27.5857,27.6166,10548.7372
2013-11-20 11:25:00,44.72,44.78,44.71,44.73,8215.843391824728,27.6104,27.6475,27.6042,27.6166,8215.8434
2013-11-20 11:30:00,44.73,44.77,44.69,44.75,38036.31199918856,27.6166,27.6413,27.5919,27.6289,38036.312
2013-11-20 11:35:00,44.74,44.78,44.74,44.77,10244.44669844812,27.6228,27.6475,27.6228,27.6413,10244.4467
2013-11-20 11:40:00,44.77,44.79,44.75,44.79,31646.211583324883,27.6413,27.6536,27.6289,27.6536,31646.2116
2013-11-20 11:45:00,44.81,44.83,44.77,44.81,24343.23967948068,27.666,27.6783,27.6413,27.666,24343.2397
2013-11-20 11:50:00,44.8,44.8,44.75,44.76,27893.29546607161,27.6598,27.6598,27.6289,27.6351,27893.2955
2013-11-20 11:55:00,44.75,44.77,44.72,44.76,15214.524799675424,27.6289,27.6413,27.6104,27.6351,15214.5248
2013-11-20 12:00:00,44.76,44.78,44.76,44.76,10954.457855766304,27.6351,27.6475,27.6351,27.6351,10954.4579
2013-11-20 12:05:00,44.76,44.79,44.76,44.77,10853.027690435136,27.6351,27.6536,27.6351,27.6413,10853.0277
2013-11-20 12:10:00,44.76,44.83,44.74,44.82,7100.1115731818645,27.6351,27.6783,27.6228,27.6722,7100.1116
2013-11-20 12:15:00,44.82,44.87,44.82,44.86,16330.256618318288,27.6722,27.703,27.6722,27.6969,16330.2566
2013-11-20 12:20:00,44.85,44.87,44.83,44.83,34587.6863779288,27.6907,27.703,27.6783,27.6783,34587.6864
2013-11-20 12:25:00,44.82,44.84,44.8,44.83,23531.79835683132,27.6722,27.6845,27.6598,27.6783,23531.7984
2013-11-20 12:30:00,44.83,44.83,44.72,44.73,12983.061162389697,27.6783,27.6783,27.6104,27.6166,12983.0612
2013-11-20 12:35:00,44.72,44.82,44.72,44.81,14707.373973019576,27.6104,27.6722,27.6104,27.666,14707.374
2013-11-20 12:40:00,44.8,44.82,44.79,44.82,10244.44669844812,27.6598,27.6722,27.6536,27.6722,10244.4467
2013-11-20 12:45:00,44.81,44.84,44.81,44.83,12577.340501065017,27.666,27.6845,27.666,27.6783,12577.3405
2013-11-20 12:50:00,44.82,44.86,44.82,44.85,27487.57480474693,27.6722,27.6969,27.6722,27.6907,27487.5748
2013-11-20 12:55:00,44.85,44.86,44.82,44.82,8824.424383811745,27.6907,27.6969,27.6722,27.6722,8824.4244
2013-11-20 13:00:00,44.81,44.86,44.8,44.82,41282.07728978599,27.666,27.6969,27.6598,27.6722,41282.0773
2013-11-20 13:05:00,44.81,44.86,44.79,44.84,34689.11654325997,27.666,27.6969,27.6536,27.6845,34689.1165
2013-11-20 13:10:00,44.83,44.84,44.8,44.82,8215.843391824728,27.6783,27.6845,27.6598,27.6722,8215.8434
2013-11-20 13:15:00,44.82,44.84,44.8,44.83,6592.960746526017,27.6722,27.6845,27.6598,27.6783,6592.9607
2013-11-20 13:20:00,44.84,44.86,44.83,44.86,9635.865706461102,27.6845,27.6969,27.6783,27.6969,9635.8657
2013-11-20 13:25:00,44.86,44.87,44.85,44.86,27081.854143422253,27.6969,27.703,27.6907,27.6969,27081.8541
2013-11-20 13:30:00,44.87,44.87,44.85,44.87,39456.33431382493,27.703,27.703,27.6907,27.703,39456.3343
2013-11-20 13:35:00,44.86,44.89,44.86,44.88,15518.815295668932,27.6969,27.7154,27.6969,27.7092,15518.8153
2013-11-20 13:40:00,44.87,44.92,44.87,44.92,13287.351658383202,27.703,27.7339,27.703,27.7339,13287.3517
2013-11-20 13:45:00,44.92,44.92,44.86,44.86,28501.87645805863,27.7339,27.7339,27.6969,27.6969,28501.8765
2013-11-20 13:50:00,44.88,44.89,44.87,44.88,85809.91987016938,27.7092,27.7154,27.703,27.7092,85809.9199
2013-11-20 13:55:00,44.88,44.88,44.84,44.86,9940.15620245461,27.7092,27.7092,27.6845,27.6969,9940.1562
2013-11-20 14:00:00,44.86,44.86,44.71,44.76,50005.07150826656,27.6969,27.6969,27.6042,27.6351,50005.0715
2013-11-20 14:05:00,44.77,44.78,44.67,44.72,25154.68100213004,27.6413,27.6475,27.5796,27.6104,25154.681
2013-11-20 14:10:00,44.71,44.72,44.61,44.67,44324.98224972107,27.6042,27.6104,27.5425,27.5796,44324.9822
2013-11-20 14:15:00,44.66,44.78,44.64,44.77,53352.26696419515,27.5734,27.6475,27.561,27.6413,53352.267
2013-11-20 14:20:00,44.77,44.79,44.72,44.75,60350.948372045845,27.6413,27.6536,27.6104,27.6289,60350.9484
2013-11-20 14:25:00,44.75,44.75,44.67,44.68,76681.20499036413,27.6289,27.6289,27.5796,27.5857,76681.205
2013-11-20 14:30:00,44.67,44.68,44.62,44.66,54670.85911350035,27.5796,27.5857,27.5487,27.5734,54670.8591
2013-11-20 14:35:00,44.66,44.67,44.6,44.6,69175.37275585759,27.5734,27.5796,27.5363,27.5363,69175.3728
2013-11-20 14:40:00,44.61,44.74,44.56,44.74,96764.37772593569,27.5425,27.6228,27.5116,27.6228,96764.3777
2013-11-20 14:45:00,44.74,44.83,44.73,44.78,105487.37194441629,27.6228,27.6783,27.6166,27.6475,105487.3719
2013-11-20 14:50:00,44.78,44.79,44.7,44.72,50816.51283091591,27.6475,27.6536,27.5981,27.6104,50816.5128
2013-11-20 14:55:00,44.73,44.73,44.6,44.66,26878.99381275992,27.6166,27.6166,27.5363,27.5734,26878.9938
2013-11-20 15:00:00,44.65,44.65,44.51,44.51,33573.3847246171,27.5672,27.5672,27.4808,27.4808,33573.3847
2013-11-20 15:05:00,44.5,44.54,44.46,44.47,35297.69753524698,27.4746,27.4993,27.4499,27.4561,35297.6975
2013-11-20 15:10:00,44.47,44.51,44.46,44.47,37224.870676539205,27.4561,27.4808,27.4499,27.4561,37224.8707
2013-11-20 15:15:00,44.47,44.5,44.44,44.46,44730.702911045744,27.4561,27.4746,27.4375,27.4499,44730.7029
2013-11-20 15:20:00,44.45,44.52,44.44,44.47,32153.362409980728,27.4437,27.4869,27.4375,27.4561,32153.3624
2013-11-20 15:25:00,44.47,44.51,44.45,44.5,38847.75332183792,27.4561,27.4808,27.4437,27.4746,38847.7533
2013-11-20 15:30:00,44.49,44.5,44.44,44.46,36210.56902322751,27.4684,27.4746,27.4375,27.4499,36210.569
2013-11-20 15:35:00,44.47,44.53,44.44,44.51,37224.870676539205,27.4561,27.4931,27.4375,27.4808,37224.8707
2013-11-20 15:40:00,44.52,44.6,44.51,44.55,50410.79216959124,27.4869,27.5363,27.4808,27.5055,50410.7922
2013-11-20 15:45:00,44.55,44.57,44.51,44.57,70392.53473983162,27.5055,27.5178,27.4808,27.5178,70392.5347
2013-11-20 15:50:00,44.56,44.57,44.5,44.52,73739.73019576022,27.5116,27.5178,27.4746,27.4869,73739.7302
2013-11-20 15:55:00,44.52,44.62,44.52,44.59,196977.3810731312,27.4869,27.5487,27.4869,27.5302,196977.3811
2013-11-21 09:30:00,44.64,44.8,44.64,44.71,69276.80292118876,27.561,27.6598,27.561,27.6042,69276.8029
2013-11-21 09:35:00,44.7,44.78,44.66,44.7,45339.28390303276,27.5981,27.6475,27.5734,27.5981,45339.2839
2013-11-21 09:40:00,44.71,45.06,44.71,45.02,54265.13845217568,27.6042,27.8203,27.6042,27.7956,54265.1385
2013-11-21 09:45:00,45.0,45.0,44.87,44.92,99401.5620245461,27.7833,27.7833,27.703,27.7339,99401.562
2013-11-21 09:50:00,44.93,44.94,44.87,44.93,125570.54467998784,27.7401,27.7463,27.703,27.7401,125570.5447
2013-11-21 09:55:00,44.92,45.0,44.9,44.97,117354.7012881631,27.7339,27.7833,27.7216,27.7648,117354.7013
2013-11-21 10:00:00,44.95,44.98,44.9,44.9,40876.3566284613,27.7524,27.7709,27.7216,27.7216,40876.3566
2013-11-21 10:05:00,44.94,45.03,44.92,45.01,38340.60249518207,27.7463,27.8018,27.7339,27.7895,38340.6025
2013-11-21 10:10:00,45.01,45.09,44.99,45.08,77188.35581701998,27.7895,27.8389,27.7771,27.8327,77188.3558
2013-11-21 10:15:00,45.07,45.15,45.06,45.13,49295.06035094837,27.8265,27.8759,27.8203,27.8636,49295.0604
2013-11-21 10:20:00,45.14,45.21,45.1,45.1,64002.43432396795,27.8697,27.913,27.845,27.845,64002.4343
2013-11-21 10:25:00,45.11,45.2,45.11,45.15,49903.64134293539,27.8512,27.9068,27.8512,27.8759,49903.6413
2013-11-21 10:30:00,45.16,45.2,45.16,45.19,193731.6157825337,27.8821,27.9068,27.8821,27.9006,193731.6158
2013-11-21 10:35:00,45.2,45.28,45.19,45.28,44629.272745714574,27.9068,27.9562,27.9006,27.9562,44629.2727
2013-11-21 10:40:00,45.28,45.44,45.28,45.43,121310.47773607873,27.9562,28.055,27.9562,28.0488,121310.4777
2013-11-21 10:45:00,45.44,45.47,45.38,45.46,169084.08560705953,28.055,28.0735,28.0179,28.0673,169084.0856
2013-11-21 10:50:00,45.46,45.49,45.41,45.45,65321.02647327315,28.0673,28.0858,28.0364,28.0611,65321.0265
2013-11-21 10:55:00,45.45,45.5,45.45,45.5,29313.31778070798,28.0611,28.092,28.0611,28.092,29313.3178
2013-11-21 11:00:00,45.5,45.52,45.45,45.48,55380.87027081855,28.092,28.1043,28.0611,28.0797,55380.8703
2013-11-21 11:05:00,45.47,45.48,45.41,45.45,61669.54052135105,28.0735,28.0797,28.0364,28.0611,61669.5405
2013-11-21 11:10:00,45.44,45.46,45.41,45.42,47469.31737498733,28.055,28.0673,28.0364,28.0426,47469.3174
2013-11-21 11:15:00,45.42,45.46,45.42,45.44,32559.08307130541,28.0426,28.0673,28.0426,28.055,32559.0831
2013-11-21 11:20:00,45.43,45.46,45.4,45.44,40673.49629779896,28.0488,28.0673,28.0303,28.055,40673.4963
2013-11-21 11:25:00,45.43,45.44,45.39,45.42,32457.652905974235,28.0488,28.055,28.0241,28.0426,32457.6529
2013-11-21 11:30:00,45.41,45.48,45.41,45.48,34587.6863779288,28.0364,28.0797,28.0364,28.0797,34587.6864
2013-11-21 11:35:00,45.47,45.51,45.46,45.49,32153.362409980728,28.0735,28.0982,28.0673,28.0858,32153.3624
2013-11-21 11:40:00,45.49,45.5,45.39,45.39,28704.73678872097,28.0858,28.092,28.0241,28.0241,28704.7368
2013-11-21 11:45:00,45.39,45.53,45.34,45.47,115630.3884775332,28.0241,28.1105,27.9932,28.0735,115630.3885
2013-11-21 11:50:00,45.46,45.46,45.36,45.4,35804.84836190283,28.0673,28.0673,28.0056,28.0303,35804.8484
2013-11-21 11:55:00,45.4,45.44,45.4,45.43,25357.54133279237,28.0303,28.055,28.0303,28.0488,25357.5413
2013-11-21 12:00:00,45.42,45.44,45.42,45.44,21198.904554214423,28.0426,28.055,28.0426,28.055,21198.9046
2013-11-21 12:05:00,45.44,45.49,45.42,45.49,42397.809108428846,28.055,28.0858,28.0426,28.0858,42397.8091
2013-11-21 12:10:00,45.49,45.5,45.46,45.47,38036.31199918856,28.0858,28.092,28.0673,28.0735,38036.312
2013-11-21 12:15:00,45.47,45.48,45.46,45.47,20387.463231565067,28.0735,28.0797,28.0673,28.0735,20387.4632
2013-11-21 12:20:00,45.48,45.5,45.47,45.5,27183.284308753424,28.0797,28.092,28.0735,28.092,27183.2843
2013-11-21 12:25:00,45.5,45.54,45.49,45.53,96764.37772593569,28.092,28.1167,28.0858,28.1105,96764.3777
2013-11-21 12:30:00,45.52,45.63,45.51,45.63,138857.89633837104,28.1043,28.1723,28.0982,28.1723,138857.8963
2013-11-21 12:35:00,45.64,45.67,45.61,45.62,69479.6632518511,28.1784,28.197,28.1599,28.1661,69479.6633
2013-11-21 12:40:00,45.62,45.64,45.59,45.63,95040.06491530582,28.1661,28.1784,28.1476,28.1723,95040.0649
2013-11-21 12:45:00,45.62,45.63,45.54,45.59,102951.61781113704,28.1661,28.1723,28.1167,28.1476,102951.6178
2013-11-21 12:50:00,45.58,45.59,45.53,45.59,27487.57480474693,28.1414,28.1476,28.1105,28.1476,27487.5748
2013-11-21 12:55:00,45.58,45.58,45.53,45.55,24546.10001014301,28.1414,28.1414,28.1105,28.1229,24546.1
2013-11-21 13:00:00,45.56,45.56,45.51,45.51,24647.530175474185,28.129,28.129,28.0982,28.0982,24647.5302
2013-11-21 13:05:00,45.51,45.56,45.5,45.52,219494.8777766508,28.0982,28.129,28.092,28.1043,219494.8778
2013-11-21 13:10:00,45.52,45.73,45.52,45.72,93214.32193934477,28.1043,28.234,28.1043,28.2278,93214.3219
2013-11-21 13:15:00,45.72,45.8,45.72,45.79,74348.31118774724,28.2278,28.2772,28.2278,28.271,74348.3112
2013-11-21 13:20:00,45.79,45.86,45.78,45.85,58829.4958920783,28.271,28.3143,28.2649,28.3081,58829.4959
2013-11-21 13:25:00,45.85,45.97,45.84,45.91,83274.16573689015,28.3081,28.3822,28.3019,28.3451,83274.1657
2013-11-21 13:30:00,45.9,45.91,45.83,45.91,73334.00953443554,28.339,28.3451,28.2957,28.3451,73334.0095
2013-11-21 13:35:00,45.91,45.94,45.88,45.92,37630.59133786388,28.3451,28.3637,28.3266,28.3513,37630.5913
2013-11-21 13:40:00,45.93,46.03,45.91,46.0,66639.61862257836,28.3575,28.4192,28.3451,28.4007,66639.6186
2013-11-21 13:45:00,46.0,46.1,46.0,46.0,65523.88680393549,28.4007,28.4624,28.4007,28.4007,65523.8868
2013-11-21 13:50:00,46.0,46.0,45.91,45.93,54366.56861750685,28.4007,28.4007,28.3451,28.3575,54366.5686
2013-11-21 13:55:00,45.93,46.04,45.92,46.03,66335.32812658485,28.3575,28.4254,28.3513,28.4192,66335.3281
2013-11-21 14:00:00,46.03,46.05,46.0,46.03,38036.31199918856,28.4192,28.4316,28.4007,28.4192,38036.312
2013-11-21 14:05:00,46.02,46.02,45.96,45.96,41789.22811644183,28.4131,28.4131,28.376,28.376,41789.2281
2013-11-21 14:10:00,45.97,46.04,45.97,46.04,41180.647124454816,28.3822,28.4254,28.3822,28.4254,41180.6471
2013-11-21 14:15:00,46.03,46.04,45.98,46.02,59742.36738005883,28.4192,28.4254,28.3884,28.4131,59742.3674
2013-11-21 14:20:00,46.02,46.04,45.97,46.03,70899.68556648747,28.4131,28.4254,28.3822,28.4192,70899.6856
2013-11-21 14:25:00,46.04,46.08,46.03,46.08,94127.19342732528,28.4254,28.4501,28.4192,28.4501,94127.1934
2013-11-21 14:30:00,46.08,46.09,46.04,46.08,54163.70828684451,28.4501,28.4563,28.4254,28.4501,54163.7083
2013-11-21 14:35:00,46.08,46.14,46.07,46.13,63901.00415863678,28.4501,28.4871,28.4439,28.481,63901.0042
2013-11-21 14:40:00,46.13,46.21,46.12,46.16,147175.16989552692,28.481,28.5304,28.4748,28.4995,147175.1699
2013-11-21 14:45:00,46.17,46.23,46.16,46.23,66031.03763059134,28.5057,28.5427,28.4995,28.5427,66031.0376
2013-11-21 14:50:00,46.23,46.24,46.21,46.24,114616.08682422152,28.5427,28.5489,28.5304,28.5489,114616.0868
2013-11-21 14:55:00,46.24,46.24,46.23,46.23,69073.94259052642,28.5489,28.5489,28.5427,28.5427,69073.9426
2013-11-21 15:00:00,46.24,46.32,46.22,46.31,147378.03022618926,28.5489,28.5983,28.5365,28.5921,147378.0302
2013-11-21 15:05:00,46.31,46.34,46.23,46.3,144842.27609291003,28.5921,28.6106,28.5427,28.5859,144842.2761
2013-11-21 15:10:00,46.3,46.31,46.28,46.3,73536.86986509788,28.5859,28.5921,28.5736,28.5859,73536.8699
2013-11-21 15:15:00,46.3,46.34,46.27,46.28,78912.66862764987,28.5859,28.6106,28.5674,28.5736,78912.6686
2013-11-21 15:20:00,46.27,46.28,46.14,46.15,60249.518206714674,28.5674,28.5736,28.4871,28.4933,60249.5182
2013-11-21 15:25:00,46.14,46.17,46.12,46.12,59843.79754539,28.4871,28.5057,28.4748,28.4748,59843.7975
2013-11-21 15:30:00,46.13,46.19,46.12,46.15,70696.82523582513,28.481,28.518,28.4748,28.4933,70696.8252
2013-11-21 15:35:00,46.14,46.18,46.14,46.16,81651.28309159144,28.4871,28.5118,28.4871,28.4995,81651.2831
2013-11-21 15:40:00,46.16,46.19,46.14,46.17,113703.215336241,28.4995,28.518,28.4871,28.5057,113703.2153
2013-11-21 15:45:00,46.17,46.17,46.13,46.15,134394.96906379957,28.5057,28.5057,28.481,28.4933,134394.9691
2013-11-21 15:50:00,46.14,46.15,46.04,46.05,238766.60918957292,28.4871,28.4933,28.4254,28.4316,238766.6092
2013-11-21 15:55:00,46.04,46.12,46.03,46.06,506440.8154985292,28.4254,28.4748,28.4192,28.4377,506440.8155
2013-11-22 09:30:00,46.08,46.26,45.96,45.96,91388.57896338373,28.4501,28.5612,28.376,28.376,91388.579
2013-11-22 09:35:00,45.97,45.97,45.79,45.86,78506.94796632518,28.3822,28.3822,28.271,28.3143,78506.948
2013-11-22 09:40:00,45.86,45.88,45.72,45.83,40572.06613246779,28.3143,28.3266,28.2278,28.2957,40572.0661
2013-11-22 09:45:00,45.84,45.94,45.84,45.89,69479.6632518511,28.3019,28.3637,28.3019,28.3328,69479.6633
2013-11-22 09:50:00,45.88,45.89,45.86,45.86,45136.423572370426,28.3266,28.3328,28.3143,28.3143,45136.4236
2013-11-22 09:55:00,45.86,45.86,45.61,45.64,58728.06572674713,28.3143,28.3143,28.1599,28.1784,58728.0657
2013-11-22 10:00:00,45.65,45.69,45.6,45.64,62480.98184400041,28.1846,28.2093,28.1537,28.1784,62480.9818
2013-11-22 10:05:00,45.64,45.68,45.59,45.59,25661.83182878588,28.1784,28.2031,28.1476,28.1476,25661.8318
2013-11-22 10:10:00,45.6,45.6,45.53,45.55,44730.702911045744,28.1537,28.1537,28.1105,28.1229,44730.7029
2013-11-22 10:15:00,45.54,45.62,45.49,45.61,43513.540927071714,28.1167,28.1661,28.0858,28.1599,43513.5409
2013-11-22 10:20:00,45.61,45.62,45.51,45.6,43513.540927071714,28.1599,28.1661,28.0982,28.1537,43513.5409
2013-11-22 10:25:00,45.61,45.63,45.5,45.51,32356.22274064307,28.1599,28.1723,28.092,28.0982,32356.2227
2013-11-22 10:30:00,45.52,45.62,45.51,45.57,75362.61284105893,28.1043,28.1661,28.0982,28.1352,75362.6128
2013-11-22 10:35:00,45.57,45.66,45.56,45.64,53757.98762551983,28.1352,28.1908,28.129,28.1784,53757.9876
2013-11-22 10:40:00,45.64,45.73,45.63,45.73,44527.8425803834,28.1784,28.234,28.1723,28.234,44527.8426
2013-11-22 10:45:00,45.72,45.72,45.69,45.72,28400.44629272745,28.2278,28.2278,28.2093,28.2278,28400.4463
2013-11-22 10:50:00,45.73,45.88,45.72,45.87,103255.90830713054,28.234,28.3266,28.2278,28.3204,103255.9083
2013-11-22 10:55:00,45.87,45.88,45.79,45.84,34587.6863779288,28.3204,28.3266,28.271,28.3019,34587.6864
2013-11-22 11:00:00,45.83,45.84,45.75,45.78,25154.68100213004,28.2957,28.3019,28.2464,28.2649,25154.681
2013-11-22 11:05:00,45.78,45.8,45.7,45.8,74348.31118774724,28.2649,28.2772,28.2155,28.2772,74348.3112
2013-11-22 11:10:00,45.8,45.83,45.77,45.81,23126.077695506643,28.2772,28.2957,28.2587,28.2834,23126.0777
2013-11-22 11:15:00,45.82,45.84,45.8,45.81,79521.24961963687,28.2896,28.3019,28.2772,28.2834,79521.2496
2013-11-22 11:20:00,45.81,45.89,45.8,45.87,46252.155391013286,28.2834,28.3328,28.2772,28.3204,46252.1554
2013-11-22 11:25:00,45.88,45.88,45.85,45.85,16634.547114311797,28.3266,28.3266,28.3081,28.3081,16634.5471
2013-11-22 11:30:00,45.85,45.91,45.81,45.9,36514.85951922102,28.3081,28.3451,28.2834,28.339,36514.8595
2013-11-22 11:35:00,45.89,45.89,45.83,45.85,24241.809514149507,28.3328,28.3328,28.2957,28.3081,24241.8095
2013-11-22 11:40:00,45.85,45.93,45.84,45.93,22923.217364844302,28.3081,28.3575,28.3019,28.3575,22923.2174
2013-11-22 11:45:00,45.91,45.93,45.8,45.8,35804.84836190283,28.3451,28.3575,28.2772,28.2772,35804.8484
2013-11-22 11:50:00,45.79,45.8,45.79,45.8,37427.73100720154,28.271,28.2772,28.271,28.2772,37427.731
2013-11-22 11:55:00,45.8,45.86,45.8,45.86,27791.86530074044,28.2772,28.3143,28.2772,28.3143,27791.8653
2013-11-22 12:00:00,45.86,45.87,45.83,45.83,23531.79835683132,28.3143,28.3204,28.2957,28.2957,23531.7984
2013-11-22 12:05:00,45.82,45.89,45.82,45.89,18054.56942894817,28.2896,28.3328,28.2896,28.3328,18054.5694
2013-11-22 12:10:00,45.9,45.9,45.87,45.88,17040.267775636476,28.339,28.339,28.3204,28.3266,17040.2678
2013-11-22 12:15:00,45.89,45.9,45.86,45.9,22923.217364844302,28.3328,28.339,28.3143,28.339,22923.2174
2013-11-22 12:20:00,45.91,45.92,45.88,45.91,26777.563647428746,28.3451,28.3513,28.3266,28.3451,26777.5636
2013-11-22 12:25:00,45.91,45.92,45.87,45.92,26878.99381275992,28.3451,28.3513,28.3204,28.3513,26878.9938
2013-11-22 12:30:00,45.92,45.97,45.9,45.96,17750.27893295466,28.3513,28.3822,28.339,28.376,17750.2789
2013-11-22 12:35:00,45.96,46.03,45.96,46.01,22010.34587686378,28.376,28.4192,28.376,28.4069,22010.3459
2013-11-22 12:40:00,46.02,46.03,46.0,46.02,31544.781417993712,28.4131,28.4192,28.4007,28.4131,31544.7814
2013-11-22 12:45:00,46.02,46.06,46.02,46.05,30733.34009534436,28.4131,28.4377,28.4131,28.4316,30733.3401
2013-11-22 12:50:00,46.05,46.08,46.05,46.07,21300.3347195456,28.4316,28.4501,28.4316,28.4439,21300.3347
2013-11-22 12:55:00,46.06,46.07,46.04,46.04,24343.23967948068,28.4377,28.4439,28.4254,28.4254,24343.2397
2013-11-22 13:00:00,46.04,46.1,46.04,46.09,28603.306623389795,28.4254,28.4624,28.4254,28.4563,28603.3066
2013-11-22 13:05:00,46.09,46.14,46.08,46.14,33573.3847246171,28.4563,28.4871,28.4501,28.4871,33573.3847
2013-11-22 13:10:00,46.13,46.17,46.12,46.17,15011.664469013083,28.481,28.5057,28.4748,28.5057,15011.6645
2013-11-22 13:15:00,46.16,46.17,46.06,46.06,31037.630591337864,28.4995,28.5057,28.4377,28.4377,31037.6306
2013-11-22 13:20:00,46.06,46.17,46.06,46.16,51932.24464955878,28.4377,28.5057,28.4377,28.4995,51932.2446
2013-11-22 13:25:00,46.17,46.2,46.15,46.2,23633.22852216249,28.5057,28.5242,28.4933,28.5242,23633.2285
2013-11-22 13:30:00,46.2,46.25,46.17,46.23,56800.89258545492,28.5242,28.5551,28.5057,28.5427,56800.8926
2013-11-22 13:35:00,46.22,46.25,46.2,46.21,24647.530175474185,28.5365,28.5551,28.5242,28.5304,24647.5302
2013-11-22 13:40:00,46.21,46.24,46.18,46.22,23937.519018156,28.5304,28.5489,28.5118,28.5365,23937.519
2013-11-22 13:45:00,46.22,46.24,46.2,46.23,20083.17273557156,28.5365,28.5489,28.5242,28.5427,20083.1727
2013-11-22 13:50:00,46.22,46.23,46.21,46.22,14098.79298103256,28.5365,28.5427,28.5304,28.5365,14098.793
2013-11-22 13:55:00,46.21,46.29,46.21,46.29,44832.13307637692,28.5304,28.5798,28.5304,28.5798,44832.1331
2013-11-22 14:00:00,46.29,46.32,46.25,46.25,43513.540927071714,28.5798,28.5983,28.5551,28.5551,43513.5409
2013-11-22 14:05:00,46.26,46.27,46.19,46.22,31544.781417993712,28.5612,28.5674,28.518,28.5365,31544.7814
2013-11-22 14:10:00,46.23,46.27,46.23,46.27,26574.703316766405,28.5427,28.5674,28.5427,28.5674,26574.7033
2013-11-22 14:15:00,46.25,46.26,46.17,46.18,34181.96571660412,28.5551,28.5612,28.5057,28.5118,34181.9657
2013-11-22 14:20:00,46.17,46.17,46.12,46.14,33471.95455928593,28.5057,28.5057,28.4748,28.4871,33471.9546
2013-11-22 14:25:00,46.15,46.15,46.11,46.12,22517.496703519628,28.4933,28.4933,28.4686,28.4748,22517.4967
2013-11-22 14:30:00,46.13,46.15,46.09,46.1,27183.284308753424,28.481,28.4933,28.4563,28.4624,27183.2843
2013-11-22 14:35:00,46.09,46.1,46.0,46.0,26371.842986104068,28.4563,28.4624,28.4007,28.4007,26371.843
2013-11-22 14:40:00,46.0,46.1,45.99,46.1,39253.47398316259,28.4007,28.4624,28.3945,28.4624,39253.474
2013-11-22 14:45:00,46.1,46.15,46.1,46.13,20387.463231565067,28.4624,28.4933,28.4624,28.481,20387.4632
2013-11-22 14:50:00,46.12,46.16,46.1,46.14,34689.11654325997,28.4748,28.4995,28.4624,28.4871,34689.1165
2013-11-22 14:55:00,46.13,46.14,46.08,46.12,31443.35125266254,28.481,28.4871,28.4501,28.4748,31443.3513
2013-11-22 15:00:00,46.11,46.18,46.11,46.17,32356.22274064307,28.4686,28.5118,28.4686,28.5057,32356.2227
2013-11-22 15:05:00,46.17,46.17,46.08,46.16,57206.61324677959,28.5057,28.5057,28.4501,28.4995,57206.6132
2013-11-22 15:10:00,46.16,46.22,46.15,46.22,35297.69753524698,28.4995,28.5365,28.4933,28.5365,35297.6975
2013-11-22 15:15:00,46.21,46.25,46.19,46.24,60452.378537377015,28.5304,28.5551,28.518,28.5489,60452.3785
2013-11-22 15:20:00,46.25,46.3,46.24,46.29,41180.647124454816,28.5551,28.5859,28.5489,28.5798,41180.6471
2013-11-22 15:25:00,46.29,46.3,46.2,46.2,58423.77523075363,28.5798,28.5859,28.5242,28.5242,58423.7752
2013-11-22 15:30:00,46.2,46.23,46.19,46.23,48787.909524292525,28.5242,28.5427,28.518,28.5427,48787.9095
2013-11-22 15:35:00,46.22,46.3,46.22,46.29,82564.15457957197,28.5365,28.5859,28.5365,28.5798,82564.1546
2013-11-22 15:40:00,46.29,46.33,46.27,46.3,76275.48432903945,28.5798,28.6044,28.5674,28.5859,76275.4843
2013-11-22 15:45:00,46.3,46.3,46.23,46.25,87432.8025154681,28.5859,28.5859,28.5427,28.5551,87432.8025
2013-11-22 15:50:00,46.25,46.25,46.2,46.21,110153.15954965008,28.5551,28.5551,28.5242,28.5304,110153.1595
2013-11-22 15:55:00,46.22,46.25,46.21,46.24,203671.7719849884,28.5365,28.5551,28.5304,28.5489,203671.772
2013-11-25 09:30:00,46.23,46.34,45.93,45.94,179632.82280150117,28.5427,28.6106,28.3575,28.3637,179632.8228
2013-11-25 09:35:00,45.94,45.97,45.86,45.86,81752.71325692261,28.3637,28.3822,28.3143,28.3143,81752.7133
2013-11-25 09:40:00,45.86,45.95,45.81,45.87,59235.216553402985,28.3143,28.3698,28.2834,28.3204,59235.2166
2013-11-25 09:45:00,45.86,45.92,45.8,45.92,84795.61821685769,28.3143,28.3513,28.2772,28.3513,84795.6182
2013-11-25 09:50:00,45.88,46.03,45.85,45.92,92402.8806166954,28.3266,28.4192,28.3081,28.3513,92402.8806
2013-11-25 09:55:00,45.91,46.0,45.85,46.0,37123.44051120804,28.3451,28.4007,28.3081,28.4007,37123.4405
2013-11-25 10:00:00,45.99,46.01,45.97,46.0,70696.82523582513,28.3945,28.4069,28.3822,28.4007,70696.8252
2013-11-25 10:05:00,45.99,46.11,45.95,46.06,50613.65250025358,28.3945,28.4686,28.3698,28.4377,50613.6525
2013-11-25 10:10:00,46.07,46.16,46.07,46.15,18663.150420935188,28.4439,28.4995,28.4439,28.4933,18663.1504
2013-11-25 10:15:00,46.16,46.24,46.16,46.23,28603.306623389795,28.4995,28.5489,28.4995,28.5427,28603.3066
2013-11-25 10:20:00,46.23,46.27,46.22,46.25,49193.6301856172,28.5427,28.5674,28.5365,28.5551,49193.6302
2013-11-25 10:25:00,46.25,46.33,46.23,46.32,43310.68059640937,28.5551,28.6044,28.5427,28.5983,43310.6806
2013-11-25 10:30:00,46.31,46.44,46.29,46.38,56090.88142813673,28.5921,28.6724,28.5798,28.6353,56090.8814
2013-11-25 10:35:00,46.38,46.43,46.34,46.41,40774.92646313013,28.6353,28.6662,28.6106,28.6538,40774.9265
2013-11-25 10:40:00,46.41,46.47,46.38,46.41,43209.2504310782,28.6538,28.6909,28.6353,28.6538,43209.2504
2013-11-25 10:45:00,46.41,46.5,46.4,46.48,70696.82523582513,28.6538,28.7094,28.6477,28.6971,70696.8252
2013-11-25 10:50:00,46.49,46.49,46.45,46.47,51323.66365757176,28.7032,28.7032,28.6785,28.6909,51323.6637
2013-11-25 10:55:00,46.47,46.49,46.44,46.45,44122.12191905873,28.6909,28.7032,28.6724,28.6785,44122.1219
2013-11-25 11:00:00,46.45,46.45,46.41,46.45,37833.45166852622,28.6785,28.6785,28.6538,28.6785,37833.4517
2013-11-25 11:05:00,46.45,46.48,46.44,46.44,32356.22274064307,28.6785,28.6971,28.6724,28.6724,32356.2227
2013-11-25 11:10:00,46.44,46.45,46.4,46.4,39659.19464448728,28.6724,28.6785,28.6477,28.6477,39659.1946
2013-11-25 11:15:00,46.4,46.41,46.14,46.14,150725.22568211786,28.6477,28.6538,28.4871,28.4871,150725.2257
2013-11-25 11:20:00,46.14,46.15,46.06,46.06,26574.703316766405,28.4871,28.4933,28.4377,28.4377,26574.7033
2013-11-25 11:25:00,46.06,46.08,46.0,46.07,36717.71984988335,28.4377,28.4501,28.4007,28.4439,36717.7198
2013-11-25 11:30:00,46.07,46.09,46.03,46.05,18561.720255604017,28.4439,28.4563,28.4192,28.4316,18561.7203
2013-11-25 11:35:00,46.06,46.1,46.05,46.1,38644.89299117558,28.4377,28.4624,28.4316,28.4624,38644.893
2013-11-25 11:40:00,46.1,46.17,46.09,46.13,26067.55249011056,28.4624,28.5057,28.4563,28.481,26067.5525
2013-11-25 11:45:00,46.13,46.19,46.12,46.19,16735.977279642964,28.481,28.518,28.4748,28.518,16735.9773
2013-11-25 11:50:00,46.18,46.24,46.17,46.24,18054.56942894817,28.5118,28.5489,28.5057,28.5489,18054.5694
2013-11-25 11:55:00,46.24,46.25,46.16,46.17,20184.60290090273,28.5489,28.5551,28.4995,28.5057,20184.6029
2013-11-25 12:00:00,46.17,46.17,46.11,46.14,42803.52976975353,28.5057,28.5057,28.4686,28.4871,42803.5298
2013-11-25 12:05:00,46.14,46.21,46.13,46.21,21300.3347195456,28.4871,28.5304,28.481,28.5304,21300.3347
2013-11-25 12:10:00,46.22,46.24,46.17,46.24,10143.016533116948,28.5365,28.5489,28.5057,28.5489,10143.0165
2013-11-25 12:15:00,46.24,46.25,46.18,46.19,22314.636372857287,28.5489,28.5551,28.5118,28.518,22314.6364
2013-11-25 12:20:00,46.2,46.27,46.16,46.26,42702.09960442236,28.5242,28.5674,28.4995,28.5612,42702.0996
2013-11-25 12:25:00,46.26,46.31,46.25,46.3,9838.72603712344,28.5612,28.5921,28.5551,28.5859,9838.726
2013-11-25 12:30:00,46.3,46.3,46.2,46.22,23937.519018156,28.5859,28.5859,28.5242,28.5365,23937.519
2013-11-25 12:35:00,46.22,46.3,46.21,46.27,19981.74257024039,28.5365,28.5859,28.5304,28.5674,19981.7426
2013-11-25 12:40:00,46.26,46.28,46.25,46.28,13084.491327720863,28.5612,28.5736,28.5551,28.5736,13084.4913
2013-11-25 12:45:00,46.27,46.29,46.26,46.29,24850.39050613653,28.5674,28.5798,28.5612,28.5798,24850.3905
2013-11-25 12:50:00,46.29,46.33,46.28,46.33,17851.70909828583,28.5798,28.6044,28.5736,28.6044,17851.7091
2013-11-25 12:55:00,46.33,46.41,46.33,46.41,47976.46820164317,28.6044,28.6538,28.6044,28.6538,47976.4682
2013-11-25 13:00:00,46.41,46.47,46.41,46.46,40774.92646313013,28.6538,28.6909,28.6538,28.6847,40774.9265
2013-11-25 13:05:00,46.47,46.54,46.45,46.53,64306.724819961455,28.6909,28.7341,28.6785,28.7279,64306.7248
2013-11-25 13:10:00,46.53,46.55,46.51,46.55,35196.26736991581,28.7279,28.7403,28.7156,28.7403,35196.2674
2013-11-25 13:15:00,46.54,46.55,46.5,46.5,22416.066538188457,28.7341,28.7403,28.7094,28.7094,22416.0665
2013-11-25 13:20:00,46.5,46.53,46.49,46.53,22213.20620752612,28.7094,28.7279,28.7032,28.7279,22213.2062
2013-11-25 13:25:00,46.53,46.55,46.5,46.52,60858.0991987017,28.7279,28.7403,28.7094,28.7218,60858.0992
2013-11-25 13:30:00,46.51,46.52,46.49,46.5,32863.37356729891,28.7156,28.7218,28.7032,28.7094,32863.3736
2013-11-25 13:35:00,46.5,46.5,46.42,46.43,52135.10498022112,28.7094,28.7094,28.66,28.6662,52135.105
2013-11-25 13:40:00,46.43,46.43,46.37,46.41,51627.95415356527,28.6662,28.6662,28.6291,28.6538,51627.9542
2013-11-25 13:45:00,46.42,46.44,46.4,46.44,31950.50207931839,28.66,28.6724,28.6477,28.6724,31950.5021
2013-11-25 13:50:00,46.44,46.44,46.39,46.39,25256.111167461204,28.6724,28.6724,28.6415,28.6415,25256.1112
2013-11-25 13:55:00,46.39,46.39,46.28,46.29,75869.76366771478,28.6415,28.6415,28.5736,28.5798,75869.7637
2013-11-25 14:00:00,46.3,46.3,46.21,46.21,32964.803732630084,28.5859,28.5859,28.5304,28.5304,32964.8037
2013-11-25 14:05:00,46.21,46.27,46.2,46.23,82564.15457957197,28.5304,28.5674,28.5242,28.5427,82564.1546
2013-11-25 14:10:00,46.24,46.32,46.22,46.31,53149.40663353281,28.5489,28.5983,28.5365,28.5921,53149.4066
2013-11-25 14:15:00,46.31,46.38,46.3,46.37,35703.41819657166,28.5921,28.6353,28.5859,28.6291,35703.4182
2013-11-25 14:20:00,46.37,46.45,46.36,46.43,31849.07191398722,28.6291,28.6785,28.623,28.6662,31849.0719
2013-11-25 14:25:00,46.43,46.5,46.42,46.5,37224.870676539205,28.6662,28.7094,28.66,28.7094,37224.8707
2013-11-25 14:30:00,46.5,46.51,46.34,46.34,37224.870676539205,28.7094,28.7156,28.6106,28.6106,37224.8707
2013-11-25 14:35:00,46.34,46.38,46.32,46.34,48280.75869763668,28.6106,28.6353,28.5983,28.6106,48280.7587
2013-11-25 14:40:00,46.35,46.36,46.32,46.35,37934.88183385739,28.6168,28.623,28.5983,28.6168,37934.8818
2013-11-25 14:45:00,46.35,46.39,46.28,46.29,35601.98803124049,28.6168,28.6415,28.5736,28.5798,35601.988
2013-11-25 14:50:00,46.28,46.3,46.23,46.29,55786.59093214322,28.5736,28.5859,28.5427,28.5798,55786.5909
2013-11-25 14:55:00,46.3,46.4,46.3,46.4,25357.54133279237,28.5859,28.6477,28.5859,28.6477,25357.5413
2013-11-25 15:00:00,46.39,46.39,46.24,46.24,29516.17811137032,28.6415,28.6415,28.5489,28.5489,29516.1781
2013-11-25 15:05:00,46.25,46.25,46.12,46.13,25966.12232477939,28.5551,28.5551,28.4748,28.481,25966.1223
2013-11-25 15:10:00,46.13,46.21,46.09,46.11,252865.40217060555,28.481,28.5304,28.4563,28.4686,252865.4022
2013-11-25 15:15:00,46.1,46.18,46.1,46.18,48889.339689623695,28.4624,28.5118,28.4624,28.5118,48889.3397
2013-11-25 15:20:00,46.18,46.2,46.12,46.13,33776.24505527944,28.5118,28.5242,28.4748,28.481,33776.2451
2013-11-25 15:25:00,46.13,46.19,46.12,46.18,66741.04878790953,28.481,28.518,28.4748,28.5118,66741.0488
2013-11-25 15:30:00,46.19,46.19,46.14,46.14,24951.820671467696,28.518,28.518,28.4871,28.4871,24951.8207
2013-11-25 15:35:00,46.14,46.15,46.08,46.1,41180.647124454816,28.4871,28.4933,28.4501,28.4624,41180.6471
2013-11-25 15:40:00,46.11,46.27,46.1,46.27,106704.5339283903,28.4686,28.5674,28.4624,28.5674,106704.5339
2013-11-25 15:45:00,46.26,46.28,46.22,46.24,57308.04341211076,28.5612,28.5736,28.5365,28.5489,57308.0434
2013-11-25 15:50:00,46.24,46.25,46.15,46.17,128917.74013591642,28.5489,28.5551,28.4933,28.5057,128917.7401
2013-11-25 15:55:00,46.16,46.25,46.16,46.25,234405.11208033268,28.4995,28.5551,28.4995,28.5551,234405.1121
2013-11-26 09:30:00,46.27,46.52,46.25,46.4,37427.73100720154,28.5674,28.7218,28.5551,28.6477,37427.731
2013-11-26 09:35:00,46.39,46.45,46.26,46.42,23430.36819150015,28.6415,28.6785,28.5612,28.66,23430.3682
2013-11-26 09:40:00,46.45,46.48,46.38,46.4,23734.658687493666,28.6785,28.6971,28.6353,28.6477,23734.6587
2013-11-26 09:45:00,46.39,46.42,46.36,46.41,6998.681407850695,28.6415,28.66,28.623,28.6538,6998.6814
2013-11-26 09:50:00,46.41,46.44,46.39,46.43,9940.15620245461,28.6538,28.6724,28.6415,28.6662,9940.1562
2013-11-26 09:55:00,46.43,46.47,46.42,46.45,18561.720255604017,28.6662,28.6909,28.66,28.6785,18561.7203
2013-11-26 10:00:00,46.45,46.5,46.41,46.46,29617.60827670149,28.6785,28.7094,28.6538,28.6847,29617.6083
2013-11-26 10:05:00,46.46,46.48,46.38,46.41,108530.27690435135,28.6847,28.6971,28.6353,28.6538,108530.2769
2013-11-26 10:10:00,46.41,46.45,46.4,46.45,55786.59093214322,28.6538,28.6785,28.6477,28.6785,55786.5909
2013-11-26 10:15:00,46.45,46.51,46.45,46.5,11055.888021097477,28.6785,28.7156,28.6785,28.7094,11055.888
2013-11-26 10:20:00,46.5,46.56,46.5,46.54,26980.423978091083,28.7094,28.7465,28.7094,28.7341,26980.424
2013-11-26 10:25:00,46.54,46.58,46.53,46.55,51526.5239882341,28.7341,28.7588,28.7279,28.7403,51526.524
2013-11-26 10:30:00,46.55,46.55,46.49,46.54,32457.652905974235,28.7403,28.7403,28.7032,28.7341,32457.6529
2013-11-26 10:35:00,46.54,46.55,46.5,46.51,24748.960340805355,28.7341,28.7403,28.7094,28.7156,24748.9603
2013-11-26 10:40:00,46.5,46.54,46.47,46.48,32153.362409980728,28.7094,28.7341,28.6909,28.6971,32153.3624
2013-11-26 10:45:00,46.48,46.49,46.42,46.43,23328.938026168984,28.6971,28.7032,28.66,28.6662,23328.938
2013-11-26 10:50:00,46.43,46.43,46.37,46.37,12983.061162389697,28.6662,28.6662,28.6291,28.6291,12983.0612
2013-11-26 10:55:00,46.36,46.36,46.2,46.22,47875.038036312,28.623,28.623,28.5242,28.5365,47875.038
2013-11-26 11:00:00,46.21,46.22,46.13,46.22,95141.495080637,28.5304,28.5365,28.481,28.5365,95141.4951
2013-11-26 11:05:00,46.23,46.24,46.16,46.19,28501.87645805863,28.5427,28.5489,28.4995,28.518,28501.8765
2013-11-26 11:10:00,46.2,46.26,46.2,46.26,19576.02190891571,28.5242,28.5612,28.5242,28.5612,19576.0219
2013-11-26 11:15:00,46.26,46.27,46.21,46.23,33471.95455928593,28.5612,28.5674,28.5304,28.5427,33471.9546
2013-11-26 11:20:00,46.24,46.26,46.18,46.19,24951.820671467696,28.5489,28.5612,28.5118,28.518,24951.8207
2013-11-26 11:25:00,46.18,46.19,46.1,46.11,35399.12770057815,28.5118,28.518,28.4624,28.4686,35399.1277
2013-11-26 11:30:00,46.12,46.13,46.04,46.04,35094.83720458464,28.4748,28.481,28.4254,28.4254,35094.8372
2013-11-26 11:35:00,46.04,46.13,46.04,46.08,29211.88761537681,28.4254,28.481,28.4254,28.4501,29211.8876
2013-11-26 11:40:00,46.09,46.09,45.99,46.0,24343.23967948068,28.4563,28.4563,28.3945,28.4007,24343.2397
2013-11-26 11:45:00,46.0,46.0,45.94,45.95,31950.50207931839,28.4007,28.4007,28.3637,28.3698,31950.5021
2013-11-26 11:50:00,45.95,45.97,45.9,45.93,45440.71406836393,28.3698,28.3822,28.339,28.3575,45440.7141
2013-11-26 11:55:00,45.93,45.93,45.85,45.86,31849.07191398722,28.3575,28.3575,28.3081,28.3143,31849.0719
2013-11-26 12:00:00,45.86,45.87,45.82,45.83,47570.747540318494,28.3143,28.3204,28.2896,28.2957,47570.7475
2013-11-26 12:05:00,45.84,45.99,45.84,45.96,22923.217364844302,28.3019,28.3945,28.3019,28.376,22923.2174
2013-11-26 12:10:00,45.97,46.09,45.96,46.09,13591.642154376712,28.3822,28.4563,28.376,28.4563,13591.6422
2013-11-26 12:15:00,46.09,46.17,46.09,46.16,27589.004970078106,28.4563,28.5057,28.4563,28.4995,27589.005
2013-11-26 12:20:00,46.15,46.23,46.14,46.22,58728.06572674713,28.4933,28.5427,28.4871,28.5365,58728.0657
2013-11-26 12:25:00,46.21,46.23,46.19,46.22,13895.93265037022,28.5304,28.5427,28.518,28.5365,13895.9327
2013-11-26 12:30:00,46.22,46.22,46.15,46.15,25053.250836798863,28.5365,28.5365,28.4933,28.4933,25053.2508
2013-11-26 12:35:00,46.16,46.23,46.16,46.22,27183.284308753424,28.4995,28.5427,28.4995,28.5365,27183.2843
2013-11-26 12:40:00,46.22,46.26,46.22,46.25,14707.373973019576,28.5365,28.5612,28.5365,28.5551,14707.374
2013-11-26 12:45:00,46.25,46.28,46.23,46.26,22416.066538188457,28.5551,28.5736,28.5427,28.5612,22416.0665
2013-11-26 12:50:00,46.26,46.28,46.19,46.19,17851.70909828583,28.5612,28.5736,28.518,28.518,17851.7091
2013-11-26 12:55:00,46.21,46.21,46.15,46.17,42600.66943909119,28.5304,28.5304,28.4933,28.5057,42600.6694
2013-11-26 13:00:00,46.16,46.17,46.13,46.15,20488.89339689624,28.4995,28.5057,28.481,28.4933,20488.8934
2013-11-26 13:05:00,46.13,46.17,46.13,46.17,11563.038847753322,28.481,28.5057,28.481,28.5057,11563.0388
2013-11-26 13:10:00,46.17,46.18,46.16,46.16,22213.20620752612,28.5057,28.5118,28.4995,28.4995,22213.2062
2013-11-26 13:15:00,46.17,46.17,46.12,46.15,23836.08885282483,28.5057,28.5057,28.4748,28.4933,23836.0889
2013-11-26 13:20:00,46.15,46.21,46.14,46.21,13490.21198904554,28.4933,28.5304,28.4871,28.5304,13490.212
2013-11-26 13:25:00,46.21,46.24,46.19,46.19,29719.03844203266,28.5304,28.5489,28.518,28.518,29719.0384
2013-11-26 13:30:00,46.19,46.23,46.18,46.23,19474.59174358454,28.518,28.5427,28.5118,28.5427,19474.5917
2013-11-26 13:35:00,46.23,46.24,46.23,46.23,7708.692565168882,28.5427,28.5489,28.5427,28.5427,7708.6926
2013-11-26 13:40:00,46.23,46.3,46.22,46.28,27589.004970078106,28.5427,28.5859,28.5365,28.5736,27589.005
2013-11-26 13:45:00,46.28,46.33,46.28,46.31,12374.480170402678,28.5736,28.6044,28.5736,28.5921,12374.4802
2013-11-26 13:50:00,46.32,46.33,46.31,46.31,18663.150420935188,28.5983,28.6044,28.5921,28.5921,18663.1504
2013-11-26 13:55:00,46.31,46.33,46.27,46.28,15315.954965006593,28.5921,28.6044,28.5674,28.5736,15315.955
2013-11-26 14:00:00,46.28,46.3,46.28,46.29,18561.720255604017,28.5736,28.5859,28.5736,28.5798,18561.7203
2013-11-26 14:05:00,46.29,46.29,46.23,46.25,20691.75372755857,28.5798,28.5798,28.5427,28.5551,20691.7537
2013-11-26 14:10:00,46.25,46.27,46.24,46.27,14808.804138350746,28.5551,28.5674,28.5489,28.5674,14808.8041
2013-11-26 14:15:00,46.27,46.28,46.25,46.26,18257.42975961051,28.5674,28.5736,28.5551,28.5612,18257.4298
2013-11-26 14:20:00,46.26,46.29,46.26,46.29,13591.642154376712,28.5612,28.5798,28.5612,28.5798,13591.6422
2013-11-26 14:25:00,46.28,46.31,46.28,46.3,13794.502485039053,28.5736,28.5921,28.5736,28.5859,13794.5025
2013-11-26 14:30:00,46.3,46.32,46.24,46.24,22720.357034181965,28.5859,28.5983,28.5489,28.5489,22720.357
2013-11-26 14:35:00,46.24,46.28,46.24,46.28,12475.910335733848,28.5489,28.5736,28.5489,28.5736,12475.9103
2013-11-26 14:40:00,46.28,46.28,46.25,46.25,12983.061162389697,28.5736,28.5736,28.5551,28.5551,12983.0612
2013-11-26 14:45:00,46.25,46.28,46.25,46.28,14403.083477026068,28.5551,28.5736,28.5551,28.5736,14403.0835
2013-11-26 14:50:00,46.29,46.33,46.29,46.32,21198.904554214423,28.5798,28.6044,28.5798,28.5983,21198.9046
2013-11-26 14:55:00,46.31,46.34,46.29,46.29,27386.14463941576,28.5921,28.6106,28.5798,28.5798,27386.1446
2013-11-26 15:00:00,46.29,46.31,46.28,46.31,29516.17811137032,28.5798,28.5921,28.5736,28.5921,29516.1781
2013-11-26 15:05:00,46.31,46.33,46.29,46.33,24343.23967948068,28.5921,28.6044,28.5798,28.6044,24343.2397
2013-11-26 15:10:00,46.34,46.36,46.33,46.35,25966.12232477939,28.6106,28.623,28.6044,28.6168,25966.1223
2013-11-26 15:15:00,46.35,46.37,46.35,46.36,24850.39050613653,28.6168,28.6291,28.6168,28.623,24850.3905
2013-11-26 15:20:00,46.37,46.41,46.37,46.4,29617.60827670149,28.6291,28.6538,28.6291,28.6477,29617.6083
2013-11-26 15:25:00,46.4,46.45,46.4,46.42,58829.4958920783,28.6477,28.6785,28.6477,28.66,58829.4959
2013-11-26 15:30:00,46.42,46.47,46.4,46.47,53757.98762551983,28.66,28.6909,28.6477,28.6909,53757.9876
2013-11-26 15:35:00,46.47,46.48,46.45,46.46,44426.41241505224,28.6909,28.6971,28.6785,28.6847,44426.4124
2013-11-26 15:40:00,46.46,46.47,46.36,46.37,75159.75251039659,28.6847,28.6909,28.623,28.6291,75159.7525
2013-11-26 15:45:00,46.36,46.37,46.31,46.34,114717.51698955268,28.623,28.6291,28.5921,28.6106,114717.517
2013-11-26 15:50:00,46.34,46.36,46.33,46.34,103357.3384724617,28.6106,28.623,28.6044,28.6106,103357.3385
2013-11-26 15:55:00,46.33,46.33,46.26,46.27,323562.2274064307,28.6044,28.6044,28.5612,28.5674,323562.2274
2013-11-27 09:30:00,46.52,46.56,46.33,46.46,58829.4958920783,28.7218,28.7465,28.6044,28.6847,58829.4959
2013-11-27 09:35:00,46.46,46.57,46.39,46.45,20387.463231565067,28.6847,28.7526,28.6415,28.6785,20387.4632
2013-11-27 09:40:00,46.46,46.58,46.46,46.51,31240.490922000205,28.6847,28.7588,28.6847,28.7156,31240.4909
2013-11-27 09:45:00,46.51,46.6,46.47,46.51,24546.10001014301,28.7156,28.7711,28.6909,28.7156,24546.1
2013-11-27 09:50:00,46.51,46.54,46.48,46.49,17851.70909828583,28.7156,28.7341,28.6971,28.7032,17851.7091
2013-11-27 09:55:00,46.49,46.5,46.46,46.49,18663.150420935188,28.7032,28.7094,28.6847,28.7032,18663.1504
2013-11-27 10:00:00,46.49,46.5,46.39,46.4,20691.75372755857,28.7032,28.7094,28.6415,28.6477,20691.7537
2013-11-27 10:05:00,46.39,46.46,46.36,46.41,43614.97109240288,28.6415,28.6847,28.623,28.6538,43614.9711
2013-11-27 10:10:00,46.41,46.49,46.33,46.33,38543.462825844406,28.6538,28.7032,28.6044,28.6044,38543.4628
2013-11-27 10:15:00,46.3,46.37,46.3,46.31,16431.686783649457,28.5859,28.6291,28.5859,28.5921,16431.6868
2013-11-27 10:20:00,46.31,46.32,46.2,46.2,15417.385130337763,28.5921,28.5983,28.5242,28.5242,15417.3851
2013-11-27 10:25:00,46.2,46.32,46.2,46.25,36109.13885789634,28.5242,28.5983,28.5242,28.5551,36109.1389
2013-11-27 10:30:00,46.25,46.32,46.22,46.28,20184.60290090273,28.5551,28.5983,28.5365,28.5736,20184.6029
2013-11-27 10:35:00,46.28,46.34,46.27,46.34,20793.183892889745,28.5736,28.6106,28.5674,28.6106,20793.1839
2013-11-27 10:40:00,46.34,46.37,46.32,46.33,13997.36281570139,28.6106,28.6291,28.5983,28.6044,13997.3628
2013-11-27 10:45:00,46.33,46.34,46.29,46.3,18561.720255604017,28.6044,28.6106,28.5798,28.5859,18561.7203
2013-11-27 10:50:00,46.3,46.3,46.24,46.28,25458.97149812354,28.5859,28.5859,28.5489,28.5736,25458.9715
2013-11-27 10:55:00,46.28,46.28,46.2,46.2,34587.6863779288,28.5736,28.5736,28.5242,28.5242,34587.6864
2013-11-27 11:00:00,46.19,46.22,46.14,46.22,33776.24505527944,28.518,28.5365,28.4871,28.5365,33776.2451
2013-11-27 11:05:00,46.23,46.25,46.16,46.16,19576.02190891571,28.5427,28.5551,28.4995,28.4995,19576.0219
2013-11-27 11:10:00,46.16,46.24,46.16,46.22,18764.580586266355,28.4995,28.5489,28.4995,28.5365,18764.5806
2013-11-27 11:15:00,46.22,46.24,46.22,46.23,8012.983061162389,28.5365,28.5489,28.5365,28.5427,8012.9831
2013-11-27 11:20:00,46.22,46.24,46.2,46.2,12678.770666396187,28.5365,28.5489,28.5242,28.5242,12678.7707
2013-11-27 11:25:00,46.19,46.23,46.19,46.22,18054.56942894817,28.518,28.5427,28.518,28.5365,18054.5694
2013-11-27 11:30:00,46.22,46.23,46.18,46.18,19880.31240490922,28.5365,28.5427,28.5118,28.5118,19880.3124
2013-11-27 11:35:00,46.19,46.23,46.18,46.22,14200.223146363727,28.518,28.5427,28.5118,28.5365,14200.2231
2013-11-27 11:40:00,46.22,46.23,46.2,46.2,11360.178517090982,28.5365,28.5427,28.5242,28.5242,11360.1785
2013-11-27 11:45:00,46.21,46.25,46.21,46.24,12577.340501065017,28.5304,28.5551,28.5304,28.5489,12577.3405
2013-11-27 11:50:00,46.25,46.25,46.2,46.23,16228.826452987118,28.5551,28.5551,28.5242,28.5427,16228.8265
2013-11-27 11:55:00,46.23,46.27,46.21,46.26,18764.580586266355,28.5427,28.5674,28.5304,28.5612,18764.5806
2013-11-27 12:00:00,46.27,46.28,46.21,46.23,15417.385130337763,28.5674,28.5736,28.5304,28.5427,15417.3851
2013-11-27 12:05:00,46.23,46.25,46.2,46.25,25357.54133279237,28.5427,28.5551,28.5242,28.5551,25357.5413
2013-11-27 12:10:00,46.25,46.27,46.24,46.25,11360.178517090982,28.5551,28.5674,28.5489,28.5551,11360.1785
2013-11-27 12:15:00,46.24,46.25,46.22,46.24,10143.016533116948,28.5489,28.5551,28.5365,28.5489,10143.0165
2013-11-27 12:20:00,46.24,46.27,46.24,46.24,7708.692565168882,28.5489,28.5674,28.5489,28.5489,7708.6926
2013-11-27 12:25:00,46.25,46.27,46.24,46.25,14504.513642357237,28.5551,28.5674,28.5489,28.5551,14504.5136
2013-11-27 12:30:00,46.25,46.25,46.21,46.21,8722.994218480577,28.5551,28.5551,28.5304,28.5304,8722.9942
2013-11-27 12:35:00,46.21,46.22,46.18,46.21,15518.815295668932,28.5304,28.5365,28.5118,28.5304,15518.8153
2013-11-27 12:40:00,46.21,46.22,46.19,46.19,12273.050005071507,28.5304,28.5365,28.518,28.518,12273.05
2013-11-27 12:45:00,46.19,46.19,46.15,46.15,13388.781823714373,28.518,28.518,28.4933,28.4933,13388.7818
2013-11-27 12:50:00,46.15,46.16,46.08,46.09,21706.05538087027,28.4933,28.4995,28.4501,28.4563,21706.0554
2013-11-27 12:55:00,46.08,46.09,45.98,45.99,53555.12729485749,28.4501,28.4563,28.3884,28.3945,53555.1273
2013-11-27 13:00:00,45.99,46.03,45.98,46.03,10244.44669844812,28.3945,28.4192,28.3884,28.4192,10244.4467
2013-11-27 13:05:00,46.03,46.04,46.01,46.04,12374.480170402678,28.4192,28.4254,28.4069,28.4254,12374.4802
2013-11-27 13:10:00,46.04,46.04,46.0,46.0,27183.284308753424,28.4254,28.4254,28.4007,28.4007,27183.2843
2013-11-27 13:15:00,46.0,46.02,45.97,45.97,17243.128106298813,28.4007,28.4131,28.3822,28.3822,17243.1281
2013-11-27 13:20:00,45.97,46.03,45.97,46.02,20691.75372755857,28.3822,28.4192,28.3822,28.4131,20691.7537
2013-11-27 13:25:00,46.02,46.04,46.01,46.03,12273.050005071507,28.4131,28.4254,28.4069,28.4192,12273.05
2013-11-27 13:30:00,46.02,46.03,45.99,46.01,20083.17273557156,28.4131,28.4192,28.3945,28.4069,20083.1727
2013-11-27 13:35:00,46.01,46.04,46.01,46.03,15721.67562633127,28.4069,28.4254,28.4069,28.4192,15721.6756
2013-11-27 13:40:00,46.03,46.04,46.02,46.03,13185.921493052034,28.4192,28.4254,28.4131,28.4192,13185.9215
2013-11-27 13:45:00,46.03,46.04,45.97,45.98,19778.88223957805,28.4192,28.4254,28.3822,28.3884,19778.8822
2013-11-27 13:50:00,45.98,46.01,45.96,46.0,23734.658687493666,28.3884,28.4069,28.376,28.4007,23734.6587
2013-11-27 13:55:00,46.0,46.02,46.0,46.02,25154.68100213004,28.4007,28.4131,28.4007,28.4131,25154.681
2013-11-27 14:00:00,46.01,46.02,45.99,46.0,23836.08885282483,28.4069,28.4131,28.3945,28.4007,23836.0889
2013-11-27 14:05:00,46.0,46.01,45.99,45.99,17344.558271629983,28.4007,28.4069,28.3945,28.3945,17344.5583
2013-11-27 14:10:00,45.99,46.0,45.92,45.93,35703.41819657166,28.3945,28.4007,28.3513,28.3575,35703.4182
2013-11-27 14:15:00,45.92,45.92,45.88,45.89,23024.64753017548,28.3513,28.3513,28.3266,28.3328,23024.6475
2013-11-27 14:20:00,45.89,45.89,45.85,45.87,40673.49629779896,28.3328,28.3328,28.3081,28.3204,40673.4963
2013-11-27 14:25:00,45.86,45.95,45.86,45.94,35601.98803124049,28.3143,28.3698,28.3143,28.3637,35601.988
2013-11-27 14:30:00,45.93,45.95,45.92,45.92,34181.96571660412,28.3575,28.3698,28.3513,28.3513,34181.9657
2013-11-27 14:35:00,45.93,46.04,45.9,45.96,138249.315346384,28.3575,28.4254,28.339,28.376,138249.3153
2013-11-27 14:40:00,45.97,46.05,45.96,46.05,23937.519018156,28.3822,28.4316,28.376,28.4316,23937.519
2013-11-27 14:45:00,46.06,46.09,46.06,46.08,21604.6252155391,28.4377,28.4563,28.4377,28.4501,21604.6252
2013-11-27 14:50:00,46.08,46.1,46.06,46.09,18460.290090272847,28.4501,28.4624,28.4377,28.4563,18460.2901
2013-11-27 14:55:00,46.1,46.15,46.09,46.14,28806.166954052136,28.4624,28.4933,28.4563,28.4871,28806.167
2013-11-27 15:00:00,46.13,46.13,46.07,46.09,22010.34587686378,28.481,28.481,28.4439,28.4563,22010.3459
2013-11-27 15:05:00,46.09,46.1,46.05,46.1,24038.94918348717,28.4563,28.4624,28.4316,28.4624,24038.9492
2013-11-27 15:10:00,46.1,46.11,46.07,46.09,30327.61943401968,28.4624,28.4686,28.4439,28.4563,30327.6194
2013-11-27 15:15:00,46.09,46.1,46.06,46.07,23024.64753017548,28.4563,28.4624,28.4377,28.4439,23024.6475
2013-11-27 15:20:00,46.07,46.11,46.06,46.11,41180.647124454816,28.4439,28.4686,28.4377,28.4686,41180.6471
2013-11-27 15:25:00,46.11,46.13,46.09,46.1,33269.094228623595,28.4686,28.481,28.4563,28.4624,33269.0942
2013-11-27 15:30:00,46.09,46.1,46.04,46.04,28907.597119383303,28.4563,28.4624,28.4254,28.4254,28907.5971
2013-11-27 15:35:00,46.05,46.08,46.05,46.07,38543.462825844406,28.4316,28.4501,28.4316,28.4439,38543.4628
2013-11-27 15:40:00,46.07,46.08,46.03,46.03,29617.60827670149,28.4439,28.4501,28.4192,28.4192,29617.6083
2013-11-27 15:45:00,46.04,46.07,46.03,46.06,47469.31737498733,28.4254,28.4439,28.4192,28.4377,47469.3174
2013-11-27 15:50:00,46.06,46.07,46.03,46.07,64915.30581194847,28.4377,28.4439,28.4192,28.4439,64915.3058
2013-11-27 15:55:00,46.07,46.12,46.06,46.06,157216.7562633127,28.4439,28.4748,28.4377,28.4377,157216.7563
2013-11-29 09:30:00,46.14,46.21,46.04,46.17,37123.44051120804,28.4871,28.5304,28.4254,28.5057,37123.4405
2013-11-29 09:35:00,46.21,46.28,46.1,46.16,13185.921493052034,28.5304,28.5736,28.4624,28.4995,13185.9215
2013-11-29 09:40:00,46.15,46.18,46.09,46.14,16127.396287655947,28.4933,28.5118,28.4563,28.4871,16127.3963
2013-11-29 09:45:00,46.14,46.15,46.0,46.09,27386.14463941576,28.4871,28.4933,28.4007,28.4563,27386.1446
2013-11-29 09:50:00,46.09,46.13,46.06,46.07,22010.34587686378,28.4563,28.481,28.4377,28.4439,22010.3459
2013-11-29 09:55:00,46.05,46.1,46.03,46.04,21706.05538087027,28.4316,28.4624,28.4192,28.4254,21706.0554
2013-11-29 10:00:00,46.05,46.06,45.97,45.97,18460.290090272847,28.4316,28.4377,28.3822,28.3822,18460.2901
2013-11-29 10:05:00,45.96,46.03,45.94,46.01,18155.99959427934,28.376,28.4192,28.3637,28.4069,18155.9996
2013-11-29 10:10:00,45.99,46.09,45.99,46.05,12983.061162389697,28.3945,28.4563,28.3945,28.4316,12983.0612
2013-11-29 10:15:00,46.05,46.05,45.96,45.97,11360.178517090982,28.4316,28.4316,28.376,28.3822,11360.1785
2013-11-29 10:20:00,45.96,45.98,45.93,45.97,13388.781823714373,28.376,28.3884,28.3575,28.3822,13388.7818
2013-11-29 10:25:00,45.98,46.05,45.98,46.05,13287.351658383202,28.3884,28.4316,28.3884,28.4316,13287.3517
2013-11-29 10:30:00,46.05,46.09,46.01,46.02,19068.871082259862,28.4316,28.4563,28.4069,28.4131,19068.8711
2013-11-29 10:35:00,46.03,46.05,46.03,46.03,10853.027690435136,28.4192,28.4316,28.4192,28.4192,10853.0277
2013-11-29 10:40:00,46.03,46.03,45.94,45.95,53047.97646820165,28.4192,28.4192,28.3637,28.3698,53047.9765
2013-11-29 10:45:00,45.96,45.97,45.94,45.95,19474.59174358454,28.376,28.3822,28.3637,28.3698,19474.5917
2013-11-29 10:50:00,45.96,45.98,45.96,45.97,7810.122730500051,28.376,28.3884,28.376,28.3822,7810.1227
2013-11-29 10:55:00,45.97,45.99,45.97,45.99,10143.016533116948,28.3822,28.3945,28.3822,28.3945,10143.0165
2013-11-29 11:00:00,45.98,45.99,45.9,45.92,22517.496703519628,28.3884,28.3945,28.339,28.3513,22517.4967
2013-11-29 11:05:00,45.92,45.93,45.91,45.93,13895.93265037022,28.3513,28.3575,28.3451,28.3575,13895.9327
2013-11-29 11:10:00,45.93,45.98,45.92,45.98,10954.457855766304,28.3575,28.3884,28.3513,28.3884,10954.4579
2013-11-29 11:15:00,45.98,46.05,45.98,46.05,19981.74257024039,28.3884,28.4316,28.3884,28.4316,19981.7426
2013-11-29 11:20:00,46.06,46.09,46.06,46.07,14403.083477026068,28.4377,28.4563,28.4377,28.4439,14403.0835
2013-11-29 11:25:00,46.08,46.15,46.07,46.09,45542.1442336951,28.4501,28.4933,28.4439,28.4563,45542.1442
2013-11-29 11:30:00,46.1,46.13,46.1,46.12,13794.502485039053,28.4624,28.481,28.4624,28.4748,13794.5025
2013-11-29 11:35:00,46.11,46.14,46.11,46.13,41687.79795111066,28.4686,28.4871,28.4686,28.481,41687.798
2013-11-29 11:40:00,46.13,46.14,46.12,46.13,38340.60249518207,28.481,28.4871,28.4748,28.481,38340.6025
2013-11-29 11:45:00,46.13,46.14,46.12,46.13,14504.513642357237,28.481,28.4871,28.4748,28.481,14504.5136
2013-11-29 11:50:00,46.14,46.29,46.12,46.29,103053.0479764682,28.4871,28.5798,28.4748,28.5798,103053.048
2013-11-29 11:55:00,46.29,46.31,46.28,46.3,21300.3347195456,28.5798,28.5921,28.5736,28.5859,21300.3347
2013-11-29 12:00:00,46.3,46.3,46.26,46.26,13084.491327720863,28.5859,28.5859,28.5612,28.5612,13084.4913
2013-11-29 12:05:00,46.27,46.35,46.26,46.33,26574.703316766405,28.5674,28.6168,28.5612,28.6044,26574.7033
2013-11-29 12:10:00,46.33,46.38,46.33,46.38,14200.223146363727,28.6044,28.6353,28.6044,28.6353,14200.2231
2013-11-29 12:15:00,46.38,46.38,46.31,46.36,28704.73678872097,28.6353,28.6353,28.5921,28.623,28704.7368
2013-11-29 12:20:00,46.36,46.37,46.35,46.36,16228.826452987118,28.623,28.6291,28.6168,28.623,16228.8265
2013-11-29 12:25:00,46.36,46.37,46.34,46.34,18155.99959427934,28.623,28.6291,28.6106,28.6106,18155.9996
2013-11-29 12:30:00,46.34,46.36,46.32,46.32,16330.256618318288,28.6106,28.623,28.5983,28.5983,16330.2566
2013-11-29 12:35:00,46.33,46.33,46.29,46.31,10751.597525103964,28.6044,28.6044,28.5798,28.5921,10751.5975
2013-11-29 12:40:00,46.31,46.31,46.2,46.2,28299.016127396288,28.5921,28.5921,28.5242,28.5242,28299.0161
2013-11-29 12:45:00,46.19,46.19,46.0,46.01,54163.70828684451,28.518,28.518,28.4007,28.4069,54163.7083
2013-11-29 12:50:00,46.0,46.08,45.93,46.07,62075.26118267573,28.4007,28.4501,28.3575,28.4439,62075.2612
2013-11-29 12:55:00,46.06,46.08,45.98,46.0,105081.6512830916,28.4377,28.4501,28.3884,28.4007,105081.6513
2013-12-02 09:30:00,45.97,46.24,45.97,46.06,44426.41241505224,28.3822,28.5489,28.3822,28.4377,44426.4124
2013-12-02 09:35:00,46.08,46.17,46.06,46.07,11968.759509078,28.4501,28.5057,28.4377,28.4439,11968.7595
2013-12-02 09:40:00,46.04,46.05,45.98,45.98,12475.910335733848,28.4254,28.4316,28.3884,28.3884,12475.9103
2013-12-02 09:45:00,45.96,46.03,45.94,45.97,43716.40125773405,28.376,28.4192,28.3637,28.3822,43716.4013
2013-12-02 09:50:00,45.97,46.08,45.97,46.07,22416.066538188457,28.3822,28.4501,28.3822,28.4439,22416.0665
2013-12-02 09:55:00,46.07,46.09,46.04,46.06,10650.167359772797,28.4439,28.4563,28.4254,28.4377,10650.1674
2013-12-02 10:00:00,46.05,46.17,45.97,46.17,32457.652905974235,28.4316,28.5057,28.3822,28.5057,32457.6529
2013-12-02 10:05:00,46.17,46.23,46.14,46.19,18257.42975961051,28.5057,28.5427,28.4871,28.518,18257.4298
2013-12-02 10:10:00,46.18,46.2,46.12,46.13,11157.318186428643,28.5118,28.5242,28.4748,28.481,11157.3182
2013-12-02 10:15:00,46.15,46.21,46.14,46.21,20387.463231565067,28.4933,28.5304,28.4871,28.5304,20387.4632
2013-12-02 10:20:00,46.2,46.22,46.13,46.19,31037.630591337864,28.5242,28.5365,28.481,28.518,31037.6306
2013-12-02 10:25:00,46.19,46.24,46.16,46.21,39456.33431382493,28.518,28.5489,28.4995,28.5304,39456.3343
2013-12-02 10:30:00,46.21,46.21,46.18,46.2,22618.926868850795,28.5304,28.5304,28.5118,28.5242,22618.9269
2013-12-02 10:35:00,46.19,46.28,46.19,46.28,15417.385130337763,28.518,28.5736,28.518,28.5736,15417.3851
2013-12-02 10:40:00,46.27,46.29,46.24,46.27,13895.93265037022,28.5674,28.5798,28.5489,28.5674,13895.9327
2013-12-02 10:45:00,46.27,46.32,46.27,46.3,24343.23967948068,28.5674,28.5983,28.5674,28.5859,24343.2397
2013-12-02 10:50:00,46.3,46.3,46.26,46.3,17953.139263617,28.5859,28.5859,28.5612,28.5859,17953.1393
2013-12-02 10:55:00,46.3,46.3,46.26,46.28,18866.010751597525,28.5859,28.5859,28.5612,28.5736,18866.0108
2013-12-02 11:00:00,46.28,46.3,46.24,46.26,18866.010751597525,28.5736,28.5859,28.5489,28.5612,18866.0108
2013-12-02 11:05:00,46.26,46.27,46.25,46.25,19068.871082259862,28.5612,28.5674,28.5551,28.5551,19068.8711
2013-12-02 11:10:00,46.26,46.33,46.26,46.32,21503.19505020793,28.5612,28.6044,28.5612,28.5983,21503.1951
2013-12-02 11:15:00,46.33,46.37,46.33,46.36,22416.066538188457,28.6044,28.6291,28.6044,28.623,22416.0665
2013-12-02 11:20:00,46.36,46.39,46.35,46.39,23734.658687493666,28.623,28.6415,28.6168,28.6415,23734.6587
2013-12-02 11:25:00,46.38,46.41,46.37,46.38,31240.490922000205,28.6353,28.6538,28.6291,28.6353,31240.4909
2013-12-02 11:30:00,46.38,46.41,46.35,46.37,28197.58596206512,28.6353,28.6538,28.6168,28.6291,28197.586
2013-12-02 11:35:00,46.35,46.35,46.32,46.34,46962.16654833147,28.6168,28.6168,28.5983,28.6106,46962.1665
2013-12-02 11:40:00,46.33,46.34,46.29,46.33,24647.530175474185,28.6044,28.6106,28.5798,28.6044,24647.5302
2013-12-02 11:45:00,46.33,46.37,46.32,46.37,23836.08885282483,28.6044,28.6291,28.5983,28.6291,23836.0889
2013-12-02 11:50:00,46.37,46.39,46.34,46.39,18764.580586266355,28.6291,28.6415,28.6106,28.6415,18764.5806
2013-12-02 11:55:00,46.39,46.44,46.38,46.43,43817.83142306522,28.6415,28.6724,28.6353,28.6662,43817.8314
2013-12-02 12:00:00,46.42,46.44,46.39,46.44,17243.128106298813,28.66,28.6724,28.6415,28.6724,17243.1281
2013-12-02 12:05:00,46.45,46.5,46.44,46.5,36413.42935388985,28.6785,28.7094,28.6724,28.7094,36413.4294
2013-12-02 12:10:00,46.5,46.54,46.5,46.53,27183.284308753424,28.7094,28.7341,28.7094,28.7279,27183.2843
2013-12-02 12:15:00,46.54,46.56,46.51,46.55,23227.507860837813,28.7341,28.7465,28.7156,28.7403,23227.5079
2013-12-02 12:20:00,46.56,46.61,46.56,46.6,23227.507860837813,28.7465,28.7773,28.7465,28.7711,23227.5079
2013-12-02 12:25:00,46.61,46.61,46.59,46.61,27284.714474084594,28.7773,28.7773,28.765,28.7773,27284.7145
2013-12-02 12:30:00,46.62,46.65,46.61,46.63,37326.300841870376,28.7835,28.802,28.7773,28.7897,37326.3008
2013-12-02 12:35:00,46.63,46.66,46.63,46.64,21503.19505020793,28.7897,28.8082,28.7897,28.7958,21503.1951
2013-12-02 12:40:00,46.64,46.64,46.52,46.55,38543.462825844406,28.7958,28.7958,28.7218,28.7403,38543.4628
2013-12-02 12:45:00,46.55,46.6,46.54,46.57,17851.70909828583,28.7403,28.7711,28.7341,28.7526,17851.7091
2013-12-02 12:50:00,46.58,46.58,46.53,46.53,22213.20620752612,28.7588,28.7588,28.7279,28.7279,22213.2062
2013-12-02 12:55:00,46.53,46.53,46.44,46.45,35906.278527234,28.7279,28.7279,28.6724,28.6785,35906.2785
2013-12-02 13:00:00,46.45,46.45,46.4,46.44,23024.64753017548,28.6785,28.6785,28.6477,28.6724,23024.6475
2013-12-02 13:05:00,46.43,46.45,46.43,46.45,10345.876863779287,28.6662,28.6785,28.6662,28.6785,10345.8769
2013-12-02 13:10:00,46.45,46.46,46.41,46.41,31950.50207931839,28.6785,28.6847,28.6538,28.6538,31950.5021
2013-12-02 13:15:00,46.41,46.48,46.41,46.47,22111.77604219495,28.6538,28.6971,28.6538,28.6909,22111.776
2013-12-02 13:20:00,46.47,46.51,46.47,46.51,23024.64753017548,28.6909,28.7156,28.6909,28.7156,23024.6475
2013-12-02 13:25:00,46.51,46.51,46.48,46.5,44527.8425803834,28.7156,28.7156,28.6971,28.7094,44527.8426
2013-12-02 13:30:00,46.49,46.5,46.47,46.48,30327.61943401968,28.7032,28.7094,28.6909,28.6971,30327.6194
2013-12-02 13:35:00,46.48,46.5,46.48,46.5,24850.39050613653,28.6971,28.7094,28.6971,28.7094,24850.3905
2013-12-02 13:40:00,46.5,46.53,46.5,46.53,37123.44051120804,28.7094,28.7279,28.7094,28.7279,37123.4405
2013-12-02 13:45:00,46.52,46.53,46.5,46.5,33269.094228623595,28.7218,28.7279,28.7094,28.7094,33269.0942
2013-12-02 13:50:00,46.5,46.51,46.5,46.5,18054.56942894817,28.7094,28.7156,28.7094,28.7094,18054.5694
2013-12-02 13:55:00,46.5,46.52,46.5,46.52,17547.41860229232,28.7094,28.7218,28.7094,28.7218,17547.4186
2013-12-02 14:00:00,46.52,46.54,46.51,46.52,35906.278527234,28.7218,28.7341,28.7156,28.7218,35906.2785
2013-12-02 14:05:00,46.53,46.54,46.5,46.5,28400.44629272745,28.7279,28.7341,28.7094,28.7094,28400.4463
2013-12-02 14:10:00,46.5,46.5,46.42,46.42,32051.93224464956,28.7094,28.7094,28.66,28.66,32051.9322
2013-12-02 14:15:00,46.42,46.45,46.38,46.45,54873.71944416269,28.66,28.6785,28.6353,28.6785,54873.7194
2013-12-02 14:20:00,46.45,46.47,46.44,46.47,24546.10001014301,28.6785,28.6909,28.6724,28.6909,24546.1
2013-12-02 14:25:00,46.48,46.5,46.46,46.46,44832.13307637692,28.6971,28.7094,28.6847,28.6847,44832.1331
2013-12-02 14:30:00,46.46,46.49,46.46,46.46,21807.48554620144,28.6847,28.7032,28.6847,28.6847,21807.4855
2013-12-02 14:35:00,46.46,46.48,46.43,46.46,28704.73678872097,28.6847,28.6971,28.6662,28.6847,28704.7368
2013-12-02 14:40:00,46.46,46.49,46.45,46.47,40064.91530581195,28.6847,28.7032,28.6785,28.6909,40064.9153
2013-12-02 14:45:00,46.46,46.47,46.42,46.42,27284.714474084594,28.6847,28.6909,28.66,28.66,27284.7145
2013-12-02 14:50:00,46.43,46.43,46.42,46.43,20691.75372755857,28.6662,28.6662,28.66,28.6662,20691.7537
2013-12-02 14:55:00,46.43,46.43,46.38,46.38,41079.216959123645,28.6662,28.6662,28.6353,28.6353,41079.217
2013-12-02 15:00:00,46.37,46.38,46.33,46.34,40064.91530581195,28.6291,28.6353,28.6044,28.6106,40064.9153
2013-12-02 15:05:00,46.33,46.33,46.3,46.31,35500.55786590932,28.6044,28.6044,28.5859,28.5921,35500.5579
2013-12-02 15:10:00,46.31,46.33,46.3,46.31,39354.90414849376,28.5921,28.6044,28.5859,28.5921,39354.9041
2013-12-02 15:15:00,46.31,46.31,46.29,46.3,40166.34547114312,28.5921,28.5921,28.5798,28.5859,40166.3455
2013-12-02 15:20:00,46.3,46.35,46.29,46.34,56598.032254792575,28.5859,28.6168,28.5798,28.6106,56598.0323
2013-12-02 15:25:00,46.35,46.35,46.26,46.27,83679.88639821483,28.6168,28.6168,28.5612,28.5674,83679.8864
2013-12-02 15:30:00,46.26,46.27,46.17,46.22,62278.12151333807,28.5612,28.5674,28.5057,28.5365,62278.1215
2013-12-02 15:35:00,46.22,46.27,46.21,46.26,47266.45704432498,28.5365,28.5674,28.5304,28.5612,47266.457
2013-12-02 15:40:00,46.25,46.3,46.25,46.29,127700.5781519424,28.5551,28.5859,28.5551,28.5798,127700.5782
2013-12-02 15:45:00,46.28,46.3,46.24,46.27,99401.5620245461,28.5736,28.5859,28.5489,28.5674,99401.562
2013-12-02 15:50:00,46.27,46.28,46.17,46.18,146262.2984075464,28.5674,28.5736,28.5057,28.5118,146262.2984
2013-12-02 15:55:00,46.18,46.21,46.11,46.14,399127.700578152,28.5118,28.5304,28.4686,28.4871,399127.7006
2013-12-03 09:30:00,46.0,46.01,45.78,45.8,87635.66284613044,28.4007,28.4069,28.2649,28.2772,87635.6628
2013-12-03 09:35:00,45.84,46.1,45.8,46.08,63089.562835987424,28.3019,28.4624,28.2772,28.4501,63089.5628
2013-12-03 09:40:00,46.1,46.1,45.91,46.01,100720.1541738513,28.4624,28.4624,28.3451,28.4069,100720.1542
2013-12-03 09:45:00,46.0,46.26,45.98,46.26,63799.57399330561,28.4007,28.5612,28.3884,28.5612,63799.574
2013-12-03 09:50:00,46.24,46.26,46.12,46.19,91388.57896338373,28.5489,28.5612,28.4748,28.518,91388.579
2013-12-03 09:55:00,46.2,46.24,46.12,46.14,38746.32315650675,28.5242,28.5489,28.4748,28.4871,38746.3232
2013-12-03 10:00:00,46.15,46.19,46.14,46.19,39862.05497514961,28.4933,28.518,28.4871,28.518,39862.055
2013-12-03 10:05:00,46.19,46.2,46.13,46.14,46150.72522568212,28.518,28.5242,28.481,28.4871,46150.7252
2013-12-03 10:10:00,46.14,46.14,45.94,45.98,90069.98681407851,28.4871,28.4871,28.3637,28.3884,90069.9868
2013-12-03 10:15:00,46.0,46.0,45.85,45.87,33471.95455928593,28.4007,28.4007,28.3081,28.3204,33471.9546
2013-12-03 10:20:00,45.87,45.87,45.73,45.73,44629.272745714574,28.3204,28.3204,28.234,28.234,44629.2727
2013-12-03 10:25:00,45.74,45.89,45.74,45.89,33776.24505527944,28.2402,28.3328,28.2402,28.3328,33776.2451
2013-12-03 10:30:00,45.89,45.95,45.88,45.88,45034.993407039256,28.3328,28.3698,28.3266,28.3266,45034.9934
2013-12-03 10:35:00,45.87,45.87,45.82,45.84,30530.47976468201,28.3204,28.3204,28.2896,28.3019,30530.4798
2013-12-03 10:40:00,45.85,45.9,45.83,45.9,23430.36819150015,28.3081,28.339,28.2957,28.339,23430.3682
2013-12-03 10:45:00,45.9,45.95,45.8,45.82,99502.99218987727,28.339,28.3698,28.2772,28.2896,99502.9922
2013-12-03 10:50:00,45.81,45.82,45.62,45.66,81854.14342225378,28.2834,28.2896,28.1661,28.1908,81854.1434
2013-12-03 10:55:00,45.65,45.78,45.64,45.75,35297.69753524698,28.1846,28.2649,28.1784,28.2464,35297.6975
2013-12-03 11:00:00,45.76,45.77,45.69,45.73,40774.92646313013,28.2525,28.2587,28.2093,28.234,40774.9265
2013-12-03 11:05:00,45.73,45.75,45.68,45.68,17648.84876762349,28.234,28.2464,28.2031,28.2031,17648.8488
2013-12-03 11:10:00,45.68,45.69,45.63,45.64,19068.871082259862,28.2031,28.2093,28.1723,28.1784,19068.8711
2013-12-03 11:15:00,45.64,45.64,45.54,45.56,45034.993407039256,28.1784,28.1784,28.1167,28.129,45034.9934
2013-12-03 11:20:00,45.58,45.62,45.57,45.59,24343.23967948068,28.1414,28.1661,28.1352,28.1476,24343.2397
2013-12-03 11:25:00,45.58,45.59,45.51,45.53,25560.40166345471,28.1414,28.1476,28.0982,28.1105,25560.4017
2013-12-03 11:30:00,45.53,45.57,45.49,45.55,32051.93224464956,28.1105,28.1352,28.0858,28.1229,32051.9322
2013-12-03 11:35:00,45.55,45.59,45.53,45.59,17953.139263617,28.1229,28.1476,28.1105,28.1476,17953.1393
2013-12-03 11:40:00,45.59,45.61,45.53,45.53,42194.948777766505,28.1476,28.1599,28.1105,28.1105,42194.9488
2013-12-03 11:45:00,45.54,45.54,45.44,45.45,29009.02728471448,28.1167,28.1167,28.055,28.0611,29009.0273
2013-12-03 11:50:00,45.46,45.52,45.46,45.51,18561.720255604017,28.0673,28.1043,28.0673,28.0982,18561.7203
2013-12-03 11:55:00,45.52,45.54,45.49,45.53,13895.93265037022,28.1043,28.1167,28.0858,28.1105,13895.9327
2013-12-03 12:00:00,45.53,45.53,45.44,45.48,39659.19464448728,28.1105,28.1105,28.055,28.0797,39659.1946
2013-12-03 12:05:00,45.49,45.56,45.49,45.53,22923.217364844302,28.0858,28.129,28.0858,28.1105,22923.2174
2013-12-03 12:10:00,45.53,45.57,45.52,45.52,19778.88223957805,28.1105,28.1352,28.1043,28.1043,19778.8822
2013-12-03 12:15:00,45.51,45.51,45.44,45.44,18358.85992494168,28.0982,28.0982,28.055,28.055,18358.8599
2013-12-03 12:20:00,45.44,45.48,45.44,45.47,20488.89339689624,28.055,28.0797,28.055,28.0735,20488.8934
2013-12-03 12:25:00,45.48,45.48,45.41,45.43,22314.636372857287,28.0797,28.0797,28.0364,28.0488,22314.6364
2013-12-03 12:30:00,45.42,45.43,45.38,45.39,16431.686783649457,28.0426,28.0488,28.0179,28.0241,16431.6868
2013-12-03 12:35:00,45.4,45.44,45.39,45.43,53047.97646820165,28.0303,28.055,28.0241,28.0488,53047.9765
2013-12-03 12:40:00,45.42,45.42,45.38,45.4,16127.396287655947,28.0426,28.0426,28.0179,28.0303,16127.3963
2013-12-03 12:45:00,45.4,45.4,45.32,45.32,22314.636372857287,28.0303,28.0303,27.9809,27.9809,22314.6364
2013-12-03 12:50:00,45.33,45.33,45.31,45.31,21401.764884876764,27.987,27.987,27.9747,27.9747,21401.7649
2013-12-03 12:55:00,45.31,45.38,45.3,45.37,30023.32893802617,27.9747,28.0179,27.9685,28.0117,30023.3289
2013-12-03 13:00:00,45.38,45.38,45.24,45.25,26168.982655441727,28.0179,28.0179,27.9315,27.9376,26168.9827
2013-12-03 13:05:00,45.26,45.26,45.23,45.23,21401.764884876764,27.9438,27.9438,27.9253,27.9253,21401.7649
2013-12-03 13:10:00,45.23,45.3,45.22,45.28,24850.39050613653,27.9253,27.9685,27.9191,27.9562,24850.3905
2013-12-03 13:15:00,45.27,45.3,45.24,45.3,17141.697940967642,27.95,27.9685,27.9315,27.9685,17141.6979
2013-12-03 13:20:00,45.3,45.35,45.3,45.31,29820.46860736383,27.9685,27.9994,27.9685,27.9747,29820.4686
2013-12-03 13:25:00,45.31,45.33,45.2,45.21,24241.809514149507,27.9747,27.987,27.9068,27.913,24241.8095
2013-12-03 13:30:00,45.22,45.23,45.17,45.17,23430.36819150015,27.9191,27.9253,27.8883,27.8883,23430.3682
2013-12-03 13:35:00,45.17,45.26,45.16,45.26,31747.64174865605,27.8883,27.9438,27.8821,27.9438,31747.6417
2013-12-03 13:40:00,45.26,45.33,45.26,45.3,22213.20620752612,27.9438,27.987,27.9438,27.9685,22213.2062
2013-12-03 13:45:00,45.3,45.32,45.26,45.27,15417.385130337763,27.9685,27.9809,27.9438,27.95,15417.3851
2013-12-03 13:50:00,45.27,45.29,45.26,45.28,17648.84876762349,27.95,27.9623,27.9438,27.9562,17648.8488
2013-12-03 13:55:00,45.29,45.33,45.28,45.33,37427.73100720154,27.9623,27.987,27.9562,27.987,37427.731
2013-12-03 14:00:00,45.33,45.33,45.26,45.26,31443.35125266254,27.987,27.987,27.9438,27.9438,31443.3513
2013-12-03 14:05:00,45.26,45.28,45.2,45.21,35297.69753524698,27.9438,27.9562,27.9068,27.913,35297.6975
2013-12-03 14:10:00,45.22,45.26,45.21,45.25,27487.57480474693,27.9191,27.9438,27.913,27.9376,27487.5748
2013-12-03 14:15:00,45.25,45.25,45.14,45.15,25458.97149812354,27.9376,27.9376,27.8697,27.8759,25458.9715
2013-12-03 14:20:00,45.15,45.15,45.12,45.13,22213.20620752612,27.8759,27.8759,27.8574,27.8636,22213.2062
2013-12-03 14:25:00,45.12,45.22,45.11,45.22,47063.59671366264,27.8574,27.9191,27.8512,27.9191,47063.5967
2013-12-03 14:30:00,45.22,45.3,45.19,45.28,34384.826047266455,27.9191,27.9685,27.9006,27.9562,34384.826
2013-12-03 14:35:00,45.29,45.38,45.29,45.35,38340.60249518207,27.9623,28.0179,27.9623,27.9994,38340.6025
2013-12-03 14:40:00,45.36,45.37,45.24,45.25,60553.808702708186,28.0056,28.0117,27.9315,27.9376,60553.8087
2013-12-03 14:45:00,45.26,45.34,45.26,45.33,23734.658687493666,27.9438,27.9932,27.9438,27.987,23734.6587
2013-12-03 14:50:00,45.33,45.39,45.33,45.39,26168.982655441727,27.987,28.0241,27.987,28.0241,26168.9827
2013-12-03 14:55:00,45.39,45.44,45.38,45.44,29516.17811137032,28.0241,28.055,28.0179,28.055,29516.1781
2013-12-03 15:00:00,45.43,45.44,45.35,45.35,41180.647124454816,28.0488,28.055,27.9994,27.9994,41180.6471
2013-12-03 15:05:00,45.35,45.4,45.34,45.37,37934.88183385739,27.9994,28.0303,27.9932,28.0117,37934.8818
2013-12-03 15:10:00,45.38,45.4,45.34,45.34,45339.28390303276,28.0179,28.0303,27.9932,27.9932,45339.2839
2013-12-03 15:15:00,45.34,45.43,45.34,45.43,30023.32893802617,27.9932,28.0488,27.9932,28.0488,30023.3289
2013-12-03 15:20:00,45.43,45.49,45.42,45.45,54975.14960949386,28.0488,28.0858,28.0426,28.0611,54975.1496
2013-12-03 15:25:00,45.45,45.49,45.44,45.46,37427.73100720154,28.0611,28.0858,28.055,28.0673,37427.731
2013-12-03 15:30:00,45.46,45.49,45.42,45.48,61365.25002535754,28.0673,28.0858,28.0426,28.0797,61365.25
2013-12-03 15:35:00,45.49,45.52,45.49,45.51,54265.13845217568,28.0858,28.1043,28.0858,28.0982,54265.1385
2013-12-03 15:40:00,45.51,45.52,45.42,45.45,62278.12151333807,28.0982,28.1043,28.0426,28.0611,62278.1215
2013-12-03 15:45:00,45.45,45.6,45.45,45.59,121919.05872806572,28.0611,28.1537,28.0611,28.1476,121919.0587
2013-12-03 15:50:00,45.6,45.6,45.57,45.59,106501.67359772796,28.1537,28.1537,28.1352,28.1476,106501.6736
2013-12-03 15:55:00,45.59,45.63,45.58,45.62,266355.6141596511,28.1476,28.1723,28.1414,28.1661,266355.6142
2013-12-04 09:30:00,45.49,45.55,45.35,45.36,50917.94299624708,28.0858,28.1229,27.9994,28.0056,50917.943
2013-12-04 09:35:00,45.35,45.65,45.32,45.62,66538.18845724719,27.9994,28.1846,27.9809,28.1661,66538.1885
2013-12-04 09:40:00,45.63,45.66,45.48,45.56,27386.14463941576,28.1723,28.1908,28.0797,28.129,27386.1446
2013-12-04 09:45:00,45.55,45.56,45.41,45.49,60655.23886803936,28.1229,28.129,28.0364,28.0858,60655.2389
2013-12-04 09:50:00,45.49,45.49,45.31,45.34,75768.33350238361,28.0858,28.0858,27.9747,27.9932,75768.3335
2013-12-04 09:55:00,45.35,45.36,45.28,45.34,35094.83720458464,27.9994,28.0056,27.9562,27.9932,35094.8372
2013-12-04 10:00:00,45.32,45.49,45.3,45.45,59438.07688406532,27.9809,28.0858,27.9685,28.0611,59438.0769
2013-12-04 10:05:00,45.46,45.53,45.42,45.52,87432.8025154681,28.0673,28.1105,28.0426,28.1043,87432.8025
2013-12-04 10:10:00,45.51,45.65,45.5,45.64,95648.64590729284,28.0982,28.1846,28.092,28.1784,95648.6459
2013-12-04 10:15:00,45.64,45.69,45.6,45.64,69986.81407850694,28.1784,28.2093,28.1537,28.1784,69986.8141
2013-12-04 10:20:00,45.65,45.73,45.65,45.68,41180.647124454816,28.1846,28.234,28.1846,28.2031,41180.6471
2013-12-04 10:25:00,45.68,45.68,45.59,45.59,62988.132670656254,28.2031,28.2031,28.1476,28.1476,62988.1327
2013-12-04 10:30:00,45.59,45.65,45.58,45.64,70595.39507049396,28.1476,28.1846,28.1414,28.1784,70595.3951
2013-12-04 10:35:00,45.64,45.64,45.53,45.56,24748.960340805355,28.1784,28.1784,28.1105,28.129,24748.9603
2013-12-04 10:40:00,45.55,45.55,45.44,45.46,34283.395881935285,28.1229,28.1229,28.055,28.0673,34283.3959
2013-12-04 10:45:00,45.46,45.47,45.42,45.47,21807.48554620144,28.0673,28.0735,28.0426,28.0735,21807.4855
2013-12-04 10:50:00,45.48,45.5,45.46,45.48,19778.88223957805,28.0797,28.092,28.0673,28.0797,19778.8822
2013-12-04 10:55:00,45.48,45.48,45.41,45.46,34384.826047266455,28.0797,28.0797,28.0364,28.0673,34384.826
2013-12-04 11:00:00,45.47,45.48,45.4,45.47,36514.85951922102,28.0735,28.0797,28.0303,28.0735,36514.8595
2013-12-04 11:05:00,45.47,45.47,45.41,45.42,22314.636372857287,28.0735,28.0735,28.0364,28.0426,22314.6364
2013-12-04 11:10:00,45.42,45.43,45.39,45.4,29617.60827670149,28.0426,28.0488,28.0241,28.0303,29617.6083
2013-12-04 11:15:00,45.4,45.42,45.33,45.34,40470.63596713663,28.0303,28.0426,27.987,27.9932,40470.636
2013-12-04 11:20:00,45.34,45.36,45.3,45.33,51425.09382290293,27.9932,28.0056,27.9685,27.987,51425.0938
2013-12-04 11:25:00,45.34,45.37,45.32,45.32,44832.13307637692,27.9932,28.0117,27.9809,27.9809,44832.1331
2013-12-04 11:30:00,45.33,45.35,45.31,45.35,34891.97687392231,27.987,27.9994,27.9747,27.9994,34891.9769
2013-12-04 11:35:00,45.35,45.36,45.3,45.36,18764.580586266355,27.9994,28.0056,27.9685,28.0056,18764.5806
2013-12-04 11:40:00,45.35,45.37,45.34,45.35,46657.87605233797,27.9994,28.0117,27.9932,27.9994,46657.8761
2013-12-04 11:45:00,45.35,45.39,45.33,45.33,48787.909524292525,27.9994,28.0241,27.987,27.987,48787.9095
2013-12-04 11:50:00,45.34,45.4,45.34,45.4,10244.44669844812,27.9932,28.0303,27.9932,28.0303,10244.4467
2013-12-04 11:55:00,45.4,45.4,45.34,45.35,28299.016127396288,28.0303,28.0303,27.9932,27.9994,28299.0161
2013-12-04 12:00:00,45.35,45.35,45.25,45.28,42296.37894309768,27.9994,27.9994,27.9376,27.9562,42296.3789
2013-12-04 12:05:00,45.28,45.29,45.19,45.2,48179.32853230551,27.9562,27.9623,27.9006,27.9068,48179.3285
2013-12-04 12:10:00,45.2,45.2,45.1,45.14,109848.86905365656,27.9068,27.9068,27.845,27.8697,109848.8691
2013-12-04 12:15:00,45.16,45.17,45.11,45.12,63393.85333198093,27.8821,27.8883,27.8512,27.8574,63393.8533
2013-12-04 12:20:00,45.11,45.12,45.07,45.07,48686.47935896136,27.8512,27.8574,27.8265,27.8265,48686.4794
2013-12-04 12:25:00,45.08,45.09,44.99,45.01,35804.84836190283,27.8327,27.8389,27.7771,27.7895,35804.8484
2013-12-04 12:30:00,45.0,45.07,45.0,45.07,27589.004970078106,27.7833,27.8265,27.7833,27.8265,27589.005
2013-12-04 12:35:00,45.06,45.09,45.01,45.02,31240.490922000205,27.8203,27.8389,27.7895,27.7956,31240.4909
2013-12-04 12:40:00,45.03,45.04,45.0,45.01,28704.73678872097,27.8018,27.808,27.7833,27.7895,28704.7368
2013-12-04 12:45:00,45.01,45.01,44.99,44.99,36413.42935388985,27.7895,27.7895,27.7771,27.7771,36413.4294
2013-12-04 12:50:00,44.99,45.01,44.95,45.01,35297.69753524698,27.7771,27.7895,27.7524,27.7895,35297.6975
2013-12-04 12:55:00,45.0,45.04,44.99,45.04,26777.563647428746,27.7833,27.808,27.7771,27.808,26777.5636
2013-12-04 13:00:00,45.04,45.14,45.04,45.1,23531.79835683132,27.808,27.8697,27.808,27.845,23531.7984
2013-12-04 13:05:00,45.1,45.13,45.04,45.06,23633.22852216249,27.845,27.8636,27.808,27.8203,23633.2285
2013-12-04 13:10:00,45.06,45.06,44.99,45.02,32964.803732630084,27.8203,27.8203,27.7771,27.7956,32964.8037
2013-12-04 13:15:00,45.02,45.07,45.0,45.04,34181.96571660412,27.7956,27.8265,27.7833,27.808,34181.9657
2013-12-04 13:20:00,45.04,45.05,44.93,44.93,31544.781417993712,27.808,27.8142,27.7401,27.7401,31544.7814
2013-12-04 13:25:00,44.92,44.94,44.85,44.85,31646.211583324883,27.7339,27.7463,27.6907,27.6907,31646.2116
2013-12-04 13:30:00,44.85,44.86,44.74,44.86,40876.3566284613,27.6907,27.6969,27.6228,27.6969,40876.3566
2013-12-04 13:35:00,44.86,44.92,44.86,44.92,24343.23967948068,27.6969,27.7339,27.6969,27.7339,24343.2397
2013-12-04 13:40:00,44.92,44.95,44.91,44.91,14910.234303681917,27.7339,27.7524,27.7277,27.7277,14910.2343
2013-12-04 13:45:00,44.92,45.07,44.92,45.01,45339.28390303276,27.7339,27.8265,27.7339,27.7895,45339.2839
2013-12-04 13:50:00,45.0,45.01,44.93,45.0,29719.03844203266,27.7833,27.7895,27.7401,27.7833,29719.0384
2013-12-04 13:55:00,45.0,45.06,44.97,45.03,34181.96571660412,27.7833,27.8203,27.7648,27.8018,34181.9657
2013-12-04 14:00:00,45.03,45.1,44.98,45.09,83477.02606755249,27.8018,27.845,27.7709,27.8389,83477.0261
2013-12-04 14:05:00,45.1,45.18,45.1,45.11,37529.16117253271,27.845,27.8944,27.845,27.8512,37529.1612
2013-12-04 14:10:00,45.11,45.32,45.11,45.29,56699.46242012375,27.8512,27.9809,27.8512,27.9623,56699.4624
2013-12-04 14:15:00,45.28,45.28,45.23,45.26,57815.194238766606,27.9562,27.9562,27.9253,27.9438,57815.1942
2013-12-04 14:20:00,45.27,45.31,45.23,45.28,36717.71984988335,27.95,27.9747,27.9253,27.9562,36717.7198
2013-12-04 14:25:00,45.27,45.27,45.15,45.17,51627.95415356527,27.95,27.95,27.8759,27.8883,51627.9542
2013-12-04 14:30:00,45.18,45.21,45.17,45.19,37326.300841870376,27.8944,27.913,27.8883,27.9006,37326.3008
2013-12-04 14:35:00,45.19,45.26,45.19,45.2,32964.803732630084,27.9006,27.9438,27.9006,27.9068,32964.8037
2013-12-04 14:40:00,45.2,45.2,45.15,45.17,39354.90414849376,27.9068,27.9068,27.8759,27.8883,39354.9041
2013-12-04 14:45:00,45.17,45.18,45.12,45.14,30631.909930013186,27.8883,27.8944,27.8574,27.8697,30631.9099
2013-12-04 14:50:00,45.14,45.17,45.12,45.12,35094.83720458464,27.8697,27.8883,27.8574,27.8574,35094.8372
2013-12-04 14:55:00,45.11,45.12,45.06,45.07,59336.64671873416,27.8512,27.8574,27.8203,27.8265,59336.6467
2013-12-04 15:00:00,45.07,45.1,45.01,45.01,33674.81488994827,27.8265,27.845,27.7895,27.7895,33674.8149
2013-12-04 15:05:00,45.01,45.09,45.01,45.08,50207.9318389289,27.7895,27.8389,27.7895,27.8327,50207.9318
2013-12-04 15:10:00,45.08,45.15,45.08,45.15,51323.66365757176,27.8327,27.8759,27.8327,27.8759,51323.6637
2013-12-04 15:15:00,45.15,45.28,45.14,45.25,80941.27193427326,27.8759,27.9562,27.8697,27.9376,80941.2719
2013-12-04 15:20:00,45.26,45.28,45.24,45.25,72928.28887311087,27.9438,27.9562,27.9315,27.9376,72928.2889
2013-12-04 15:25:00,45.25,45.28,45.24,45.26,46049.29506035095,27.9376,27.9562,27.9315,27.9438,46049.2951
2013-12-04 15:30:00,45.26,45.33,45.23,45.33,64712.44548128614,27.9438,27.987,27.9253,27.987,64712.4455
2013-12-04 15:35:00,45.33,45.38,45.32,45.37,58626.63556141596,27.987,28.0179,27.9809,28.0117,58626.6356
2013-12-04 15:40:00,45.38,45.42,45.36,45.38,115833.24880819557,28.0179,28.0426,28.0056,28.0179,115833.2488
2013-12-04 15:45:00,45.38,45.43,45.37,45.43,124759.10335733848,28.0179,28.0488,28.0117,28.0488,124759.1034
2013-12-04 15:50:00,45.43,45.46,45.4,45.44,121614.76823207222,28.0488,28.0673,28.0303,28.055,121614.7682
2013-12-04 15:55:00,45.45,45.46,45.35,45.35,151840.95750076073,28.0611,28.0673,27.9994,27.9994,151840.9575
2013-12-05 09:30:00,45.25,45.31,45.18,45.24,66741.04878790953,27.9376,27.9747,27.8944,27.9315,66741.0488
2013-12-05 09:35:00,45.24,45.35,45.2,45.32,34384.826047266455,27.9315,27.9994,27.9068,27.9809,34384.826
2013-12-05 09:40:00,45.31,45.34,45.23,45.24,31443.35125266254,27.9747,27.9932,27.9253,27.9315,31443.3513
2013-12-05 09:45:00,45.26,45.3,45.21,45.25,39050.61365250025,27.9438,27.9685,27.913,27.9376,39050.6137
2013-12-05 09:50:00,45.26,45.3,45.22,45.28,51729.38431889644,27.9438,27.9685,27.9191,27.9562,51729.3843
2013-12-05 09:55:00,45.28,45.32,45.24,45.29,20286.033066233897,27.9562,27.9809,27.9315,27.9623,20286.0331
2013-12-05 10:00:00,45.29,45.37,45.27,45.31,18155.99959427934,27.9623,28.0117,27.95,27.9747,18155.9996
2013-12-05 10:05:00,45.31,45.37,45.29,45.34,21198.904554214423,27.9747,28.0117,27.9623,27.9932,21198.9046
2013-12-05 10:10:00,45.33,45.43,45.33,45.43,39963.48514048078,27.987,28.0488,27.987,28.0488,39963.4851
2013-12-05 10:15:00,45.43,45.45,45.35,45.44,54873.71944416269,28.0488,28.0611,27.9994,28.055,54873.7194
2013-12-05 10:20:00,45.44,45.45,45.35,45.36,21908.91571153261,28.055,28.0611,27.9994,28.0056,21908.9157
2013-12-05 10:25:00,45.36,45.43,45.34,45.41,65929.60746526017,28.0056,28.0488,27.9932,28.0364,65929.6075
2013-12-05 10:30:00,45.42,45.5,45.4,45.45,17547.41860229232,28.0426,28.092,28.0303,28.0611,17547.4186
2013-12-05 10:35:00,45.46,45.51,45.43,45.49,24748.960340805355,28.0673,28.0982,28.0488,28.0858,24748.9603
2013-12-05 10:40:00,45.48,45.48,45.35,45.35,46759.30621766914,28.0797,28.0797,27.9994,27.9994,46759.3062
2013-12-05 10:45:00,45.36,45.36,45.25,45.33,30733.34009534436,28.0056,28.0056,27.9376,27.987,30733.3401
2013-12-05 10:50:00,45.34,45.42,45.34,45.35,20793.183892889745,27.9932,28.0426,27.9932,27.9994,20793.1839
2013-12-05 10:55:00,45.37,45.38,45.32,45.33,19170.30124759104,28.0117,28.0179,27.9809,27.987,19170.3012
2013-12-05 11:00:00,45.33,45.47,45.32,45.47,40774.92646313013,27.987,28.0735,27.9809,28.0735,40774.9265
2013-12-05 11:05:00,45.46,45.47,45.41,45.42,17547.41860229232,28.0673,28.0735,28.0364,28.0426,17547.4186
2013-12-05 11:10:00,45.4,45.46,45.37,45.39,34790.54670859114,28.0303,28.0673,28.0117,28.0241,34790.5467
2013-12-05 11:15:00,45.38,45.42,45.37,45.38,33167.664063292425,28.0179,28.0426,28.0117,28.0179,33167.6641
2013-12-05 11:20:00,45.38,45.41,45.37,45.38,10548.737194441626,28.0179,28.0364,28.0117,28.0179,10548.7372
2013-12-05 11:25:00,45.39,45.4,45.35,45.35,33471.95455928593,28.0241,28.0303,27.9994,27.9994,33471.9546
2013-12-05 11:30:00,45.33,45.35,45.29,45.34,16634.547114311797,27.987,27.9994,27.9623,27.9932,16634.5471
2013-12-05 11:35:00,45.34,45.36,45.31,45.35,11867.329343746833,27.9932,28.0056,27.9747,27.9994,11867.3293
2013-12-05 11:40:00,45.36,45.39,45.33,45.39,14403.083477026068,28.0056,28.0241,27.987,28.0241,14403.0835
2013-12-05 11:45:00,45.39,45.4,45.35,45.35,5984.379754539,28.0241,28.0303,27.9994,27.9994,5984.3798
2013-12-05 11:50:00,45.35,45.4,45.35,45.38,29110.457450045644,27.9994,28.0303,27.9994,28.0179,29110.4575
2013-12-05 11:55:00,45.38,45.39,45.26,45.27,64205.294654630285,28.0179,28.0241,27.9438,27.95,64205.2947
2013-12-05 12:00:00,45.27,45.35,45.26,45.35,23937.519018156,27.95,27.9994,27.9438,27.9994,23937.519
2013-12-05 12:05:00,45.34,45.35,45.31,45.34,17445.988436961154,27.9932,27.9994,27.9747,27.9932,17445.9884
2013-12-05 12:10:00,45.34,45.37,45.33,45.35,9433.005375798764,27.9932,28.0117,27.987,27.9994,9433.0054
2013-12-05 12:15:00,45.34,45.34,45.24,45.24,21503.19505020793,27.9932,27.9932,27.9315,27.9315,21503.1951
2013-12-05 12:20:00,45.26,45.26,45.15,45.16,22213.20620752612,27.9438,27.9438,27.8759,27.8821,22213.2062
2013-12-05 12:25:00,45.15,45.16,45.11,45.15,36819.15001521452,27.8759,27.8821,27.8512,27.8759,36819.15
2013-12-05 12:30:00,45.15,45.17,45.12,45.12,20996.04422355209,27.8759,27.8883,27.8574,27.8574,20996.0442
2013-12-05 12:35:00,45.13,45.22,45.11,45.22,13591.642154376712,27.8636,27.9191,27.8512,27.9191,13591.6422
2013-12-05 12:40:00,45.23,45.27,45.19,45.25,23633.22852216249,27.9253,27.95,27.9006,27.9376,23633.2285
2013-12-05 12:45:00,45.25,45.26,45.25,45.25,8925.854549142916,27.9376,27.9438,27.9376,27.9376,8925.8545
2013-12-05 12:50:00,45.26,45.32,45.26,45.32,10447.307029110458,27.9438,27.9809,27.9438,27.9809,10447.307
2013-12-05 12:55:00,45.33,45.36,45.32,45.32,14301.653311694898,27.987,28.0056,27.9809,27.9809,14301.6533
2013-12-05 13:00:00,45.32,45.32,45.3,45.31,4665.787605233797,27.9809,27.9809,27.9685,27.9747,4665.7876
2013-12-05 13:05:00,45.32,45.35,45.28,45.29,18764.580586266355,27.9809,27.9994,27.9562,27.9623,18764.5806
2013-12-05 13:10:00,45.29,45.33,45.28,45.32,21807.48554620144,27.9623,27.987,27.9562,27.9809,21807.4855
2013-12-05 13:15:00,45.31,45.32,45.27,45.29,8925.854549142916,27.9747,27.9809,27.95,27.9623,8925.8545
2013-12-05 13:20:00,45.29,45.3,45.23,45.23,19474.59174358454,27.9623,27.9685,27.9253,27.9253,19474.5917
2013-12-05 13:25:00,45.24,45.24,45.16,45.19,10345.876863779287,27.9315,27.9315,27.8821,27.9006,10345.8769
2013-12-05 13:30:00,45.2,45.25,45.2,45.22,16228.826452987118,27.9068,27.9376,27.9068,27.9191,16228.8265
2013-12-05 13:35:00,45.23,45.25,45.21,45.25,15721.67562633127,27.9253,27.9376,27.913,27.9376,15721.6756
2013-12-05 13:40:00,45.25,45.27,45.24,45.26,14301.653311694898,27.9376,27.95,27.9315,27.9438,14301.6533
2013-12-05 13:45:00,45.25,45.28,45.21,45.27,13490.21198904554,27.9376,27.9562,27.913,27.95,13490.212
2013-12-05 13:50:00,45.28,45.28,45.23,45.26,15011.664469013083,27.9562,27.9562,27.9253,27.9438,15011.6645
2013-12-05 13:55:00,45.27,45.3,45.25,45.26,12374.480170402678,27.95,27.9685,27.9376,27.9438,12374.4802
2013-12-05 14:00:00,45.27,45.31,45.25,45.29,11765.89917841566,27.95,27.9747,27.9376,27.9623,11765.8992
2013-12-05 14:05:00,45.28,45.31,45.25,45.26,11360.178517090982,27.9562,27.9747,27.9376,27.9438,11360.1785
2013-12-05 14:10:00,45.25,45.26,45.2,45.2,23430.36819150015,27.9376,27.9438,27.9068,27.9068,23430.3682
2013-12-05 14:15:00,45.2,45.21,45.17,45.21,16735.977279642964,27.9068,27.913,27.8883,27.913,16735.9773
2013-12-05 14:20:00,45.21,45.21,45.16,45.18,24444.669844811848,27.913,27.913,27.8821,27.8944,24444.6698
2013-12-05 14:25:00,45.17,45.24,45.17,45.24,18764.580586266355,27.8883,27.9315,27.8883,27.9315,18764.5806
2013-12-05 14:30:00,45.25,45.31,45.2,45.27,46962.16654833147,27.9376,27.9747,27.9068,27.95,46962.1665
2013-12-05 14:35:00,45.27,45.35,45.27,45.33,29617.60827670149,27.95,27.9994,27.95,27.987,29617.6083
2013-12-05 14:40:00,45.34,45.35,45.31,45.35,46759.30621766914,27.9932,27.9994,27.9747,27.9994,46759.3062
2013-12-05 14:45:00,45.35,45.38,45.32,45.35,43817.83142306522,27.9994,28.0179,27.9809,27.9994,43817.8314
2013-12-05 14:50:00,45.36,45.39,45.33,45.39,74348.31118774724,28.0056,28.0241,27.987,28.0241,74348.3112
2013-12-05 14:55:00,45.38,45.41,45.35,45.36,54670.85911350035,28.0179,28.0364,27.9994,28.0056,54670.8591
2013-12-05 15:00:00,45.36,45.42,45.34,45.41,43614.97109240288,28.0056,28.0426,27.9932,28.0364,43614.9711
2013-12-05 15:05:00,45.4,45.45,45.4,45.44,40369.20580180546,28.0303,28.0611,28.0303,28.055,40369.2058
2013-12-05 15:10:00,45.44,45.46,45.41,45.46,22821.78719951313,28.055,28.0673,28.0364,28.0673,22821.7872
2013-12-05 15:15:00,45.46,45.47,45.43,45.46,31443.35125266254,28.0673,28.0735,28.0488,28.0673,31443.3513
2013-12-05 15:20:00,45.45,45.48,45.42,45.47,73942.59052642256,28.0611,28.0797,28.0426,28.0735,73942.5905
2013-12-05 15:25:00,45.47,45.5,45.46,45.47,39152.04381783142,28.0735,28.092,28.0673,28.0735,39152.0438
2013-12-05 15:30:00,45.47,45.51,45.41,45.51,136322.1422050918,28.0735,28.0982,28.0364,28.0982,136322.1422
2013-12-05 15:35:00,45.5,45.54,45.49,45.51,42702.09960442236,28.092,28.1167,28.0858,28.0982,42702.0996
2013-12-05 15:40:00,45.51,45.52,45.41,45.42,73232.57936910437,28.0982,28.1043,28.0364,28.0426,73232.5794
2013-12-05 15:45:00,45.43,45.44,45.38,45.4,125164.82401866314,28.0488,28.055,28.0179,28.0303,125164.824
2013-12-05 15:50:00,45.4,45.43,45.37,45.43,105893.09260574097,28.0303,28.0488,28.0117,28.0488,105893.0926
2013-12-05 15:55:00,45.43,45.45,45.38,45.41,181661.4261081245,28.0488,28.0611,28.0179,28.0364,181661.4261
2013-12-06 09:30:00,45.8,45.84,45.6,45.66,112181.76285627346,28.2772,28.3019,28.1537,28.1908,112181.7629
2013-12-06 09:35:00,45.64,45.72,45.48,45.52,93214.32193934477,28.1784,28.2278,28.0797,28.1043,93214.3219
2013-12-06 09:40:00,45.51,45.66,45.51,45.62,119687.59509078,28.0982,28.1908,28.0982,28.1661,119687.5951
2013-12-06 09:45:00,45.62,45.65,45.53,45.64,124454.81286134497,28.1661,28.1846,28.1105,28.1784,124454.8129
2013-12-06 09:50:00,45.64,45.76,45.59,45.71,313926.3616999696,28.1784,28.2525,28.1476,28.2217,313926.3617
2013-12-06 09:55:00,45.7,45.73,45.6,45.6,30733.34009534436,28.2155,28.234,28.1537,28.1537,30733.3401
2013-12-06 10:00:00,45.6,45.66,45.59,45.65,133989.24840247488,28.1537,28.1908,28.1476,28.1846,133989.2484
2013-12-06 10:05:00,45.65,45.66,45.62,45.62,26980.423978091083,28.1846,28.1908,28.1661,28.1661,26980.424
2013-12-06 10:10:00,45.62,45.69,45.6,45.66,47672.17770564966,28.1661,28.2093,28.1537,28.1908,47672.1777
2013-12-06 10:15:00,45.65,45.74,45.61,45.68,77492.6463130135,28.1846,28.2402,28.1599,28.2031,77492.6463
2013-12-06 10:20:00,45.68,45.7,45.65,45.68,55583.73060148088,28.2031,28.2155,28.1846,28.2031,55583.7306
2013-12-06 10:25:00,45.68,45.71,45.65,45.71,218784.86661933252,28.2031,28.2217,28.1846,28.2217,218784.8666
2013-12-06 10:30:00,45.71,45.71,45.65,45.71,93721.4727660006,28.2217,28.2217,28.1846,28.2217,93721.4728
2013-12-06 10:35:00,45.71,45.8,45.7,45.75,51526.5239882341,28.2217,28.2772,28.2155,28.2464,51526.524
2013-12-06 10:40:00,45.75,45.77,45.71,45.71,25256.111167461204,28.2464,28.2587,28.2217,28.2217,25256.1112
2013-12-06 10:45:00,45.71,45.72,45.69,45.69,74145.4508570849,28.2217,28.2278,28.2093,28.2093,74145.4509
2013-12-06 10:50:00,45.68,45.71,45.68,45.68,30733.34009534436,28.2031,28.2217,28.2031,28.2031,30733.3401
2013-12-06 10:55:00,45.69,45.7,45.67,45.68,56496.602089461405,28.2093,28.2155,28.197,28.2031,56496.6021
2013-12-06 11:00:00,45.68,45.74,45.68,45.74,38949.18348716908,28.2031,28.2402,28.2031,28.2402,38949.1835
2013-12-06 11:05:00,45.73,45.74,45.69,45.72,109646.0087229942,28.234,28.2402,28.2093,28.2278,109646.0087
2013-12-06 11:10:00,45.72,45.76,45.69,45.71,220914.9000912872,28.2278,28.2525,28.2093,28.2217,220914.9001
2013-12-06 11:15:00,45.71,45.74,45.69,45.71,30124.759103357337,28.2217,28.2402,28.2093,28.2217,30124.7591
2013-12-06 11:20:00,45.71,45.71,45.65,45.65,30733.34009534436,28.2217,28.2217,28.1846,28.1846,30733.3401
2013-12-06 11:25:00,45.65,45.67,45.65,45.65,77898.36697433816,28.1846,28.197,28.1846,28.1846,77898.367
2013-12-06 11:30:00,45.65,45.69,45.65,45.65,26777.563647428746,28.1846,28.2093,28.1846,28.1846,26777.5636
2013-12-06 11:35:00,45.65,45.68,45.65,45.67,12070.18967440917,28.1846,28.2031,28.1846,28.197,12070.1897
2013-12-06 11:40:00,45.67,45.74,45.67,45.74,73638.30003042905,28.197,28.2402,28.197,28.2402,73638.3
2013-12-06 11:45:00,45.74,45.76,45.71,45.72,24647.530175474185,28.2402,28.2525,28.2217,28.2278,24647.5302
2013-12-06 11:50:00,45.71,45.72,45.68,45.71,24444.669844811848,28.2217,28.2278,28.2031,28.2217,24444.6698
2013-12-06 11:55:00,45.7,45.75,45.7,45.75,11360.178517090982,28.2155,28.2464,28.2155,28.2464,11360.1785
2013-12-06 12:00:00,45.75,45.76,45.74,45.74,12881.630997058524,28.2464,28.2525,28.2402,28.2402,12881.631
2013-12-06 12:05:00,45.75,45.75,45.71,45.71,14910.234303681917,28.2464,28.2464,28.2217,28.2217,14910.2343
2013-12-06 12:10:00,45.71,45.75,45.69,45.75,22720.357034181965,28.2217,28.2464,28.2093,28.2464,22720.357
2013-12-06 12:15:00,45.74,45.75,45.71,45.72,17953.139263617,28.2402,28.2464,28.2217,28.2278,17953.1393
2013-12-06 12:20:00,45.73,45.73,45.69,45.7,17648.84876762349,28.234,28.234,28.2093,28.2155,17648.8488
2013-12-06 12:25:00,45.71,45.72,45.7,45.71,13084.491327720863,28.2217,28.2278,28.2155,28.2217,13084.4913
2013-12-06 12:30:00,45.71,45.74,45.71,45.73,21401.764884876764,28.2217,28.2402,28.2217,28.234,21401.7649
2013-12-06 12:35:00,45.73,45.81,45.72,45.8,23328.938026168984,28.234,28.2834,28.2278,28.2772,23328.938
2013-12-06 12:40:00,45.8,45.84,45.79,45.83,29921.898772695,28.2772,28.3019,28.271,28.2957,29921.8988
2013-12-06 12:45:00,45.83,45.88,45.83,45.85,26980.423978091083,28.2957,28.3266,28.2957,28.3081,26980.424
2013-12-06 12:50:00,45.85,45.87,45.85,45.87,13997.36281570139,28.3081,28.3204,28.3081,28.3204,13997.3628
2013-12-06 12:55:00,45.85,45.86,45.82,45.84,20691.75372755857,28.3081,28.3143,28.2896,28.3019,20691.7537
2013-12-06 13:00:00,45.84,45.84,45.81,45.84,15924.53595699361,28.3019,28.3019,28.2834,28.3019,15924.536
2013-12-06 13:05:00,45.84,45.86,45.81,45.84,40977.78679379248,28.3019,28.3143,28.2834,28.3019,40977.7868
2013-12-06 13:10:00,45.84,45.85,45.8,45.8,20590.323562227408,28.3019,28.3081,28.2772,28.2772,20590.3236
2013-12-06 13:15:00,45.8,45.81,45.8,45.8,10853.027690435136,28.2772,28.2834,28.2772,28.2772,10853.0277
2013-12-06 13:20:00,45.8,45.8,45.77,45.77,14707.373973019576,28.2772,28.2772,28.2587,28.2587,14707.374
2013-12-06 13:25:00,45.76,45.77,45.71,45.72,106603.10376305912,28.2525,28.2587,28.2217,28.2278,106603.1038
2013-12-06 13:30:00,45.73,45.74,45.72,45.73,14200.223146363727,28.234,28.2402,28.2278,28.234,14200.2231
2013-12-06 13:35:00,45.72,45.74,45.71,45.72,32457.652905974235,28.2278,28.2402,28.2217,28.2278,32457.6529
2013-12-06 13:40:00,45.72,45.74,45.71,45.72,55380.87027081855,28.2278,28.2402,28.2217,28.2278,55380.8703
2013-12-06 13:45:00,45.72,45.72,45.69,45.72,79419.8194543057,28.2278,28.2278,28.2093,28.2278,79419.8195
2013-12-06 13:50:00,45.72,45.73,45.71,45.73,18054.56942894817,28.2278,28.234,28.2217,28.234,18054.5694
2013-12-06 13:55:00,45.73,45.75,45.7,45.72,95344.35541129932,28.234,28.2464,28.2155,28.2278,95344.3554
2013-12-06 14:00:00,45.72,45.79,45.72,45.79,46455.01572167563,28.2278,28.271,28.2278,28.271,46455.0157
2013-12-06 14:05:00,45.79,45.82,45.78,45.78,36109.13885789634,28.271,28.2896,28.2649,28.2649,36109.1389
2013-12-06 14:10:00,45.77,45.77,45.72,45.73,16025.96612232478,28.2587,28.2587,28.2278,28.234,16025.9661
2013-12-06 14:15:00,45.72,45.74,45.71,45.72,40267.77563647429,28.2278,28.2402,28.2217,28.2278,40267.7756
2013-12-06 14:20:00,45.73,45.76,45.73,45.76,35094.83720458464,28.234,28.2525,28.234,28.2525,35094.8372
2013-12-06 14:25:00,45.76,45.8,45.75,45.8,199107.4145450857,28.2525,28.2772,28.2464,28.2772,199107.4145
2013-12-06 14:30:00,45.8,45.81,45.78,45.79,17445.988436961154,28.2772,28.2834,28.2649,28.271,17445.9884
2013-12-06 14:35:00,45.79,45.8,45.79,45.8,22720.357034181965,28.271,28.2772,28.271,28.2772,22720.357
2013-12-06 14:40:00,45.8,45.81,45.79,45.81,24647.530175474185,28.2772,28.2834,28.271,28.2834,24647.5302
2013-12-06 14:45:00,45.81,45.81,45.79,45.79,25966.12232477939,28.2834,28.2834,28.271,28.271,25966.1223
2013-12-06 14:50:00,45.79,45.8,45.77,45.77,19880.31240490922,28.271,28.2772,28.2587,28.2587,19880.3124
2013-12-06 14:55:00,45.76,45.78,45.75,45.76,38746.32315650675,28.2525,28.2649,28.2464,28.2525,38746.3232
2013-12-06 15:00:00,45.77,45.79,45.75,45.77,23633.22852216249,28.2587,28.271,28.2464,28.2587,23633.2285
2013-12-06 15:05:00,45.76,45.77,45.75,45.76,39760.62480981844,28.2525,28.2587,28.2464,28.2525,39760.6248
2013-12-06 15:10:00,45.76,45.76,45.75,45.75,39760.62480981844,28.2525,28.2525,28.2464,28.2464,39760.6248
2013-12-06 15:15:00,45.75,45.76,45.75,45.75,24038.94918348717,28.2464,28.2525,28.2464,28.2464,24038.9492
2013-12-06 15:20:00,45.75,45.77,45.74,45.76,49092.20002028604,28.2464,28.2587,28.2402,28.2525,49092.2
2013-12-06 15:25:00,45.76,45.77,45.75,45.75,32356.22274064307,28.2525,28.2587,28.2464,28.2464,32356.2227
2013-12-06 15:30:00,45.75,45.77,45.75,45.75,36413.42935388985,28.2464,28.2587,28.2464,28.2464,36413.4294
2013-12-06 15:35:00,45.75,45.78,45.75,45.77,192717.31412922204,28.2464,28.2649,28.2464,28.2587,192717.3141
2013-12-06 15:40:00,45.76,45.82,45.76,45.8,81245.56243026676,28.2525,28.2896,28.2525,28.2772,81245.5624
2013-12-06 15:45:00,45.8,45.8,45.76,45.77,90779.99797139667,28.2772,28.2772,28.2525,28.2587,90779.998
2013-12-06 15:50:00,45.77,45.79,45.74,45.76,183487.1690840856,28.2587,28.271,28.2402,28.2525,183487.1691
2013-12-06 15:55:00,45.77,45.79,45.72,45.77,204483.2133076377,28.2587,28.271,28.2278,28.2587,204483.2133
2013-12-09 09:30:00,45.88,46.13,45.8,46.1,55685.16076681205,28.3266,28.481,28.2772,28.4624,55685.1608
2013-12-09 09:35:00,46.07,46.08,45.94,46.02,19880.31240490922,28.4439,28.4501,28.3637,28.4131,19880.3124
2013-12-09 09:40:00,46.0,46.05,45.93,46.04,21604.6252155391,28.4007,28.4316,28.3575,28.4254,21604.6252
2013-12-09 09:45:00,46.05,46.18,46.05,46.18,25966.12232477939,28.4316,28.5118,28.4316,28.5118,25966.1223
2013-12-09 09:50:00,46.18,46.2,46.11,46.14,76174.0541637083,28.5118,28.5242,28.4686,28.4871,76174.0542
2013-12-09 09:55:00,46.14,46.24,46.14,46.24,44426.41241505224,28.4871,28.5489,28.4871,28.5489,44426.4124
2013-12-09 10:00:00,46.24,46.26,46.14,46.15,19474.59174358454,28.5489,28.5612,28.4871,28.4933,19474.5917
2013-12-09 10:05:00,46.16,46.17,46.14,46.17,26574.703316766405,28.4995,28.5057,28.4871,28.5057,26574.7033
2013-12-09 10:10:00,46.17,46.18,46.14,46.15,29313.31778070798,28.5057,28.5118,28.4871,28.4933,29313.3178
2013-12-09 10:15:00,46.16,46.17,46.13,46.14,98285.83020590324,28.4995,28.5057,28.481,28.4871,98285.8302
2013-12-09 10:20:00,46.14,46.16,46.11,46.13,76782.6351556953,28.4871,28.4995,28.4686,28.481,76782.6352
2013-12-09 10:25:00,46.13,46.14,46.06,46.08,40774.92646313013,28.481,28.4871,28.4377,28.4501,40774.9265
2013-12-09 10:30:00,46.08,46.08,46.04,46.06,42904.95993508469,28.4501,28.4501,28.4254,28.4377,42904.9599
2013-12-09 10:35:00,46.06,46.09,46.04,46.07,25661.83182878588,28.4377,28.4563,28.4254,28.4439,25661.8318
2013-12-09 10:40:00,46.08,46.08,46.04,46.04,14200.223146363727,28.4501,28.4501,28.4254,28.4254,14200.2231
2013-12-09 10:45:00,46.05,46.08,46.04,46.05,21604.6252155391,28.4316,28.4501,28.4254,28.4316,21604.6252
2013-12-09 10:50:00,46.04,46.13,46.04,46.12,58423.77523075363,28.4254,28.481,28.4254,28.4748,58423.7752
2013-12-09 10:55:00,46.12,46.16,46.09,46.15,25458.97149812354,28.4748,28.4995,28.4563,28.4933,25458.9715
2013-12-09 11:00:00,46.15,46.16,46.11,46.14,32761.943401967743,28.4933,28.4995,28.4686,28.4871,32761.9434
2013-12-09 11:05:00,46.15,46.22,46.14,46.15,20286.033066233897,28.4933,28.5365,28.4871,28.4933,20286.0331
2013-12-09 11:10:00,46.15,46.15,46.11,46.13,17344.558271629983,28.4933,28.4933,28.4686,28.481,17344.5583
2013-12-09 11:15:00,46.14,46.18,46.11,46.13,19170.30124759104,28.4871,28.5118,28.4686,28.481,19170.3012
2013-12-09 11:20:00,46.13,46.16,46.13,46.16,12273.050005071507,28.481,28.4995,28.481,28.4995,12273.05
2013-12-09 11:25:00,46.16,46.18,46.15,46.17,14301.653311694898,28.4995,28.5118,28.4933,28.5057,14301.6533
2013-12-09 11:30:00,46.16,46.21,46.15,46.18,17648.84876762349,28.4995,28.5304,28.4933,28.5118,17648.8488
2013-12-09 11:35:00,46.18,46.21,46.14,46.21,24444.669844811848,28.5118,28.5304,28.4871,28.5304,24444.6698
2013-12-09 11:40:00,46.21,46.22,46.18,46.2,13591.642154376712,28.5304,28.5365,28.5118,28.5242,13591.6422
2013-12-09 11:45:00,46.2,46.23,46.2,46.23,8114.413226493559,28.5242,28.5427,28.5242,28.5427,8114.4132
2013-12-09 11:50:00,46.24,46.29,46.24,46.24,27284.714474084594,28.5489,28.5798,28.5489,28.5489,27284.7145
2013-12-09 11:55:00,46.24,46.27,46.24,46.25,30936.200426006693,28.5489,28.5674,28.5489,28.5551,30936.2004
2013-12-09 12:00:00,46.23,46.3,46.23,46.29,31950.50207931839,28.5427,28.5859,28.5427,28.5798,31950.5021
2013-12-09 12:05:00,46.29,46.3,46.27,46.28,50512.22233492241,28.5798,28.5859,28.5674,28.5736,50512.2223
2013-12-09 12:10:00,46.28,46.29,46.27,46.29,15417.385130337763,28.5736,28.5798,28.5674,28.5798,15417.3851
2013-12-09 12:15:00,46.29,46.3,46.28,46.3,5477.228927883152,28.5798,28.5859,28.5736,28.5859,5477.2289
2013-12-09 12:20:00,46.3,46.31,46.28,46.28,10954.457855766304,28.5859,28.5921,28.5736,28.5736,10954.4579
2013-12-09 12:25:00,46.27,46.28,46.14,46.14,27487.57480474693,28.5674,28.5736,28.4871,28.4871,27487.5748
2013-12-09 12:30:00,46.14,46.15,46.13,46.14,10751.597525103964,28.4871,28.4933,28.481,28.4871,10751.5975
2013-12-09 12:35:00,46.14,46.14,46.11,46.12,11461.608682422151,28.4871,28.4871,28.4686,28.4748,11461.6087
2013-12-09 12:40:00,46.12,46.15,46.12,46.12,15214.524799675424,28.4748,28.4933,28.4748,28.4748,15214.5248
2013-12-09 12:45:00,46.11,46.13,46.09,46.1,15011.664469013083,28.4686,28.481,28.4563,28.4624,15011.6645
2013-12-09 12:50:00,46.1,46.15,46.09,46.14,25864.69215944822,28.4624,28.4933,28.4563,28.4871,25864.6922
2013-12-09 12:55:00,46.14,46.22,46.13,46.2,29921.898772695,28.4871,28.5365,28.481,28.5242,29921.8988
2013-12-09 13:00:00,46.2,46.23,46.2,46.21,13591.642154376712,28.5242,28.5427,28.5242,28.5304,13591.6422
2013-12-09 13:05:00,46.22,46.24,46.19,46.21,17040.267775636476,28.5365,28.5489,28.518,28.5304,17040.2678
2013-12-09 13:10:00,46.21,46.27,46.21,46.27,10751.597525103964,28.5304,28.5674,28.5304,28.5674,10751.5975
2013-12-09 13:15:00,46.27,46.29,46.25,46.25,24951.820671467696,28.5674,28.5798,28.5551,28.5551,24951.8207
2013-12-09 13:20:00,46.26,46.29,46.22,46.24,18663.150420935188,28.5612,28.5798,28.5365,28.5489,18663.1504
2013-12-09 13:25:00,46.24,46.27,46.21,46.21,22517.496703519628,28.5489,28.5674,28.5304,28.5304,22517.4967
2013-12-09 13:30:00,46.21,46.23,46.18,46.19,13490.21198904554,28.5304,28.5427,28.5118,28.518,13490.212
2013-12-09 13:35:00,46.2,46.26,46.2,46.25,19576.02190891571,28.5242,28.5612,28.5242,28.5551,19576.0219
2013-12-09 13:40:00,46.25,46.25,46.16,46.16,41586.36778577949,28.5551,28.5551,28.4995,28.4995,41586.3678
2013-12-09 13:45:00,46.17,46.19,46.14,46.18,17445.988436961154,28.5057,28.518,28.4871,28.5118,17445.9884
2013-12-09 13:50:00,46.18,46.19,46.14,46.14,19068.871082259862,28.5118,28.518,28.4871,28.4871,19068.8711
2013-12-09 13:55:00,46.14,46.16,46.14,46.16,21908.91571153261,28.4871,28.4995,28.4871,28.4995,21908.9157
2013-12-09 14:00:00,46.15,46.18,46.14,46.18,84592.75788619535,28.4933,28.5118,28.4871,28.5118,84592.7579
2013-12-09 14:05:00,46.17,46.18,46.16,46.16,20793.183892889745,28.5057,28.5118,28.4995,28.4995,20793.1839
2013-12-09 14:10:00,46.17,46.17,46.15,46.16,18358.85992494168,28.5057,28.5057,28.4933,28.4995,18358.8599
2013-12-09 14:15:00,46.16,46.17,46.1,46.1,33167.664063292425,28.4995,28.5057,28.4624,28.4624,33167.6641
2013-12-09 14:20:00,46.11,46.11,46.09,46.1,48077.89836697434,28.4686,28.4686,28.4563,28.4624,48077.8984
2013-12-09 14:25:00,46.11,46.12,46.09,46.12,12780.200831727356,28.4686,28.4748,28.4563,28.4748,12780.2008
2013-12-09 14:30:00,46.11,46.15,46.11,46.14,23633.22852216249,28.4686,28.4933,28.4686,28.4871,23633.2285
2013-12-09 14:35:00,46.14,46.16,46.12,46.15,59742.36738005883,28.4871,28.4995,28.4748,28.4933,59742.3674
2013-12-09 14:40:00,46.14,46.18,46.13,46.13,34790.54670859114,28.4871,28.5118,28.481,28.481,34790.5467
2013-12-09 14:45:00,46.13,46.15,46.12,46.14,16634.547114311797,28.481,28.4933,28.4748,28.4871,16634.5471
2013-12-09 14:50:00,46.15,46.17,46.14,46.16,27791.86530074044,28.4933,28.5057,28.4871,28.4995,27791.8653
2013-12-09 14:55:00,46.15,46.15,46.11,46.12,23227.507860837813,28.4933,28.4933,28.4686,28.4748,23227.5079
2013-12-09 15:00:00,46.13,46.15,46.12,46.15,20590.323562227408,28.481,28.4933,28.4748,28.4933,20590.3236
2013-12-09 15:05:00,46.14,46.15,46.09,46.13,49396.49051627954,28.4871,28.4933,28.4563,28.481,49396.4905
2013-12-09 15:10:00,46.13,46.16,46.13,46.16,18155.99959427934,28.481,28.4995,28.481,28.4995,18155.9996
2013-12-09 15:15:00,46.17,46.18,46.13,46.14,23836.08885282483,28.5057,28.5118,28.481,28.4871,23836.0889
2013-12-09 15:20:00,46.14,46.16,46.14,46.14,28704.73678872097,28.4871,28.4995,28.4871,28.4871,28704.7368
2013-12-09 15:25:00,46.14,46.14,46.09,46.11,36616.28968455218,28.4871,28.4871,28.4563,28.4686,36616.2897
2013-12-09 15:30:00,46.11,46.14,46.09,46.14,46049.29506035095,28.4686,28.4871,28.4563,28.4871,46049.2951
2013-12-09 15:35:00,46.14,46.16,46.13,46.15,46455.01572167563,28.4871,28.4995,28.481,28.4933,46455.0157
2013-12-09 15:40:00,46.14,46.17,46.14,46.15,76275.48432903945,28.4871,28.5057,28.4871,28.4933,76275.4843
2013-12-09 15:45:00,46.16,46.18,46.13,46.13,151232.3765087737,28.4995,28.5118,28.481,28.481,151232.3765
2013-12-09 15:50:00,46.13,46.15,46.12,46.12,83679.88639821483,28.481,28.4933,28.4748,28.4748,83679.8864
2013-12-09 15:55:00,46.12,46.16,46.07,46.16,208337.5595902221,28.4748,28.4995,28.4439,28.4995,208337.5596
2013-12-10 09:30:00,46.1,46.15,45.89,45.91,59032.35622274064,28.4624,28.4933,28.3328,28.3451,59032.3562
2013-12-10 09:35:00,45.91,46.11,45.89,45.97,31646.211583324883,28.3451,28.4686,28.3328,28.3822,31646.2116
2013-12-10 09:40:00,45.99,46.1,45.94,46.1,18866.010751597525,28.3945,28.4624,28.3637,28.4624,18866.0108
2013-12-10 09:45:00,46.1,46.3,46.09,46.26,21908.91571153261,28.4624,28.5859,28.4563,28.5612,21908.9157
2013-12-10 09:50:00,46.27,46.36,46.25,46.35,59640.93721472766,28.5674,28.623,28.5551,28.6168,59640.9372
2013-12-10 09:55:00,46.36,46.47,46.34,46.47,23937.519018156,28.623,28.6909,28.6106,28.6909,23937.519
2013-12-10 10:00:00,46.46,46.5,46.41,46.45,46455.01572167563,28.6847,28.7094,28.6538,28.6785,46455.0157
2013-12-10 10:05:00,46.46,46.5,46.43,46.49,16837.407444974135,28.6847,28.7094,28.6662,28.7032,16837.4074
2013-12-10 10:10:00,46.49,46.49,46.41,46.44,22213.20620752612,28.7032,28.7032,28.6538,28.6724,22213.2062
2013-12-10 10:15:00,46.46,46.46,46.38,46.38,13185.921493052034,28.6847,28.6847,28.6353,28.6353,13185.9215
2013-12-10 10:20:00,46.37,46.39,46.35,46.35,14910.234303681917,28.6291,28.6415,28.6168,28.6168,14910.2343
2013-12-10 10:25:00,46.35,46.38,46.33,46.37,28603.306623389795,28.6168,28.6353,28.6044,28.6291,28603.3066
2013-12-10 10:30:00,46.37,46.44,46.34,46.38,26168.982655441727,28.6291,28.6724,28.6106,28.6353,26168.9827
2013-12-10 10:35:00,46.38,46.48,46.38,46.48,20488.89339689624,28.6353,28.6971,28.6353,28.6971,20488.8934
2013-12-10 10:40:00,46.48,46.5,46.41,46.44,19778.88223957805,28.6971,28.7094,28.6538,28.6724,19778.8822
2013-12-10 10:45:00,46.45,46.45,46.35,46.36,28603.306623389795,28.6785,28.6785,28.6168,28.623,28603.3066
2013-12-10 10:50:00,46.35,46.42,46.34,46.41,23328.938026168984,28.6168,28.66,28.6106,28.6538,23328.938
2013-12-10 10:55:00,46.4,46.43,46.34,46.35,17040.267775636476,28.6477,28.6662,28.6106,28.6168,17040.2678
2013-12-10 11:00:00,46.35,46.37,46.31,46.31,16127.396287655947,28.6168,28.6291,28.5921,28.5921,16127.3963
2013-12-10 11:05:00,46.31,46.31,46.24,46.26,21097.474388883253,28.5921,28.5921,28.5489,28.5612,21097.4744
2013-12-10 11:10:00,46.26,46.29,46.24,46.27,24444.669844811848,28.5612,28.5798,28.5489,28.5674,24444.6698
2013-12-10 11:15:00,46.27,46.31,46.24,46.29,20691.75372755857,28.5674,28.5921,28.5489,28.5798,20691.7537
2013-12-10 11:20:00,46.29,46.3,46.27,46.28,20691.75372755857,28.5798,28.5859,28.5674,28.5736,20691.7537
2013-12-10 11:25:00,46.28,46.32,46.28,46.28,18155.99959427934,28.5736,28.5983,28.5736,28.5736,18155.9996
2013-12-10 11:30:00,46.29,46.29,46.22,46.22,31341.92108733137,28.5798,28.5798,28.5365,28.5365,31341.9211
2013-12-10 11:35:00,46.23,46.35,46.23,46.35,660310.3763059134,28.5427,28.6168,28.5427,28.6168,660310.3763
2013-12-10 11:40:00,46.33,46.41,46.33,46.41,48179.32853230551,28.6044,28.6538,28.6044,28.6538,48179.3285
2013-12-10 11:45:00,46.41,46.45,46.39,46.44,59032.35622274064,28.6538,28.6785,28.6415,28.6724,59032.3562
2013-12-10 11:50:00,46.44,46.45,46.38,46.39,32457.652905974235,28.6724,28.6785,28.6353,28.6415,32457.6529
2013-12-10 11:55:00,46.4,46.4,46.36,46.39,845724.7185312912,28.6477,28.6477,28.623,28.6415,845724.7185
2013-12-10 12:00:00,46.39,46.4,46.38,46.39,12678.770666396187,28.6415,28.6477,28.6353,28.6415,12678.7707
2013-12-10 12:05:00,46.39,46.4,46.24,46.26,43310.68059640937,28.6415,28.6477,28.5489,28.5612,43310.6806
2013-12-10 12:10:00,46.26,46.3,46.24,46.3,25864.69215944822,28.5612,28.5859,28.5489,28.5859,25864.6922
2013-12-10 12:15:00,46.3,46.32,46.27,46.3,12070.18967440917,28.5859,28.5983,28.5674,28.5859,12070.1897
2013-12-10 12:20:00,46.29,46.33,46.29,46.33,202150.3195050208,28.5798,28.6044,28.5798,28.6044,202150.3195
2013-12-10 12:25:00,46.33,46.39,46.33,46.38,11461.608682422151,28.6044,28.6415,28.6044,28.6353,11461.6087
2013-12-10 12:30:00,46.36,46.36,46.3,46.32,12475.910335733848,28.623,28.623,28.5859,28.5983,12475.9103
2013-12-10 12:35:00,46.32,46.36,46.3,46.33,22821.78719951313,28.5983,28.623,28.5859,28.6044,22821.7872
2013-12-10 12:40:00,46.33,46.38,46.33,46.35,13591.642154376712,28.6044,28.6353,28.6044,28.6168,13591.6422
2013-12-10 12:45:00,46.35,46.35,46.32,46.35,19677.45207424688,28.6168,28.6168,28.5983,28.6168,19677.4521
2013-12-10 12:50:00,46.34,46.34,46.26,46.26,23126.077695506643,28.6106,28.6106,28.5612,28.5612,23126.0777
2013-12-10 12:55:00,46.26,46.27,46.24,46.26,14403.083477026068,28.5612,28.5674,28.5489,28.5612,14403.0835
2013-12-10 13:00:00,46.24,46.29,46.24,46.27,25357.54133279237,28.5489,28.5798,28.5489,28.5674,25357.5413
2013-12-10 13:05:00,46.27,46.29,46.24,46.24,44122.12191905873,28.5674,28.5798,28.5489,28.5489,44122.1219
2013-12-10 13:10:00,46.24,46.26,46.23,46.26,19778.88223957805,28.5489,28.5612,28.5427,28.5612,19778.8822
2013-12-10 13:15:00,46.26,46.26,46.2,46.21,14910.234303681917,28.5612,28.5612,28.5242,28.5304,14910.2343
2013-12-10 13:20:00,46.21,46.23,46.21,46.23,10751.597525103964,28.5304,28.5427,28.5304,28.5427,10751.5975
2013-12-10 13:25:00,46.23,46.23,46.16,46.16,20996.04422355209,28.5427,28.5427,28.4995,28.4995,20996.0442
2013-12-10 13:30:00,46.17,46.22,46.17,46.21,16025.96612232478,28.5057,28.5365,28.5057,28.5304,16025.9661
2013-12-10 13:35:00,46.21,46.22,46.16,46.18,17243.128106298813,28.5304,28.5365,28.4995,28.5118,17243.1281
2013-12-10 13:40:00,46.18,46.22,46.17,46.22,14504.513642357237,28.5118,28.5365,28.5057,28.5365,14504.5136
2013-12-10 13:45:00,46.22,46.22,46.19,46.21,11157.318186428643,28.5365,28.5365,28.518,28.5304,11157.3182
2013-12-10 13:50:00,46.2,46.21,46.18,46.18,121310.47773607873,28.5242,28.5304,28.5118,28.5118,121310.4777
2013-12-10 13:55:00,46.18,46.2,46.13,46.18,30429.04959935085,28.5118,28.5242,28.481,28.5118,30429.0496
2013-12-10 14:00:00,46.18,46.19,46.13,46.14,16938.837610305305,28.5118,28.518,28.481,28.4871,16938.8376
2013-12-10 14:05:00,46.15,46.18,46.12,46.16,16634.547114311797,28.4933,28.5118,28.4748,28.4995,16634.5471
2013-12-10 14:10:00,46.16,46.19,46.15,46.16,27791.86530074044,28.4995,28.518,28.4933,28.4995,27791.8653
2013-12-10 14:15:00,46.16,46.16,46.08,46.08,12374.480170402678,28.4995,28.4995,28.4501,28.4501,12374.4802
2013-12-10 14:20:00,46.08,46.1,46.04,46.04,93214.32193934477,28.4501,28.4624,28.4254,28.4254,93214.3219
2013-12-10 14:25:00,46.05,46.05,45.98,46.01,24038.94918348717,28.4316,28.4316,28.3884,28.4069,24038.9492
2013-12-10 14:30:00,46.02,46.07,46.02,46.04,18054.56942894817,28.4131,28.4439,28.4131,28.4254,18054.5694
2013-12-10 14:35:00,46.05,46.12,46.05,46.12,25763.26199411705,28.4316,28.4748,28.4316,28.4748,25763.262
2013-12-10 14:40:00,46.12,46.12,46.07,46.08,19576.02190891571,28.4748,28.4748,28.4439,28.4501,19576.0219
2013-12-10 14:45:00,46.08,46.1,46.06,46.09,11461.608682422151,28.4501,28.4624,28.4377,28.4563,11461.6087
2013-12-10 14:50:00,46.09,46.15,46.09,46.14,15620.245461000102,28.4563,28.4933,28.4563,28.4871,15620.2455
2013-12-10 14:55:00,46.15,46.22,46.15,46.19,30631.909930013186,28.4933,28.5365,28.4933,28.518,30631.9099
2013-12-10 15:00:00,46.19,46.22,46.18,46.21,17750.27893295466,28.518,28.5365,28.5118,28.5304,17750.2789
2013-12-10 15:05:00,46.22,46.23,46.21,46.23,14301.653311694898,28.5365,28.5427,28.5304,28.5427,14301.6533
2013-12-10 15:10:00,46.23,46.26,46.22,46.23,14910.234303681917,28.5427,28.5612,28.5365,28.5427,14910.2343
2013-12-10 15:15:00,46.22,46.24,46.17,46.17,17344.558271629983,28.5365,28.5489,28.5057,28.5057,17344.5583
2013-12-10 15:20:00,46.17,46.22,46.17,46.19,45136.423572370426,28.5057,28.5365,28.5057,28.518,45136.4236
2013-12-10 15:25:00,46.19,46.2,46.17,46.19,38239.172329850895,28.518,28.5242,28.5057,28.518,38239.1723
2013-12-10 15:30:00,46.19,46.2,46.17,46.18,41180.647124454816,28.518,28.5242,28.5057,28.5118,41180.6471
2013-12-10 15:35:00,46.18,46.2,46.16,46.2,47367.88720965615,28.5118,28.5242,28.4995,28.5242,47367.8872
2013-12-10 15:40:00,46.2,46.25,46.19,46.22,59843.79754539,28.5242,28.5551,28.518,28.5365,59843.7975
2013-12-10 15:45:00,46.21,46.23,46.16,46.22,78405.51780099401,28.5304,28.5427,28.4995,28.5365,78405.5178
2013-12-10 15:50:00,46.22,46.25,46.21,46.24,87635.66284613044,28.5365,28.5551,28.5304,28.5489,87635.6628
2013-12-10 15:55:00,46.24,46.26,46.2,46.2,159853.9405619231,28.5489,28.5612,28.5242,28.5242,159853.9406
2013-12-11 09:30:00,46.34,46.49,46.26,46.45,63901.00415863678,28.6106,28.7032,28.5612,28.6785,63901.0042
2013-12-11 09:35:00,46.41,46.58,46.4,46.49,36920.580180545694,28.6538,28.7588,28.6477,28.7032,36920.5802
2013-12-11 09:40:00,46.54,46.55,46.3,46.34,30023.32893802617,28.7341,28.7403,28.5859,28.6106,30023.3289
2013-12-11 09:45:00,46.36,46.42,46.25,46.26,53859.417790851,28.623,28.66,28.5551,28.5612,53859.4178
2013-12-11 09:50:00,46.25,46.25,46.09,46.2,12780.200831727356,28.5551,28.5551,28.4563,28.5242,12780.2008
2013-12-11 09:55:00,46.22,46.22,46.12,46.12,7708.692565168882,28.5365,28.5365,28.4748,28.4748,7708.6926
2013-12-11 10:00:00,46.12,46.15,45.99,46.05,43412.11076174054,28.4748,28.4933,28.3945,28.4316,43412.1108
2013-12-11 10:05:00,46.03,46.03,45.84,45.91,35601.98803124049,28.4192,28.4192,28.3019,28.3451,35601.988
2013-12-11 10:10:00,45.93,46.1,45.93,46.05,33370.524393954765,28.3575,28.4624,28.3575,28.4316,33370.5244
2013-12-11 10:15:00,46.04,46.05,45.82,45.82,18054.56942894817,28.4254,28.4316,28.2896,28.2896,18054.5694
2013-12-11 10:20:00,45.81,45.92,45.81,45.86,21401.764884876764,28.2834,28.3513,28.2834,28.3143,21401.7649
2013-12-11 10:25:00,45.87,45.89,45.8,45.8,15620.245461000102,28.3204,28.3328,28.2772,28.2772,15620.2455
2013-12-11 10:30:00,45.79,45.92,45.79,45.92,20590.323562227408,28.271,28.3513,28.271,28.3513,20590.3236
2013-12-11 10:35:00,45.92,45.94,45.87,45.87,6795.821077188356,28.3513,28.3637,28.3204,28.3204,6795.8211
2013-12-11 10:40:00,45.87,45.89,45.84,45.85,24951.820671467696,28.3204,28.3328,28.3019,28.3081,24951.8207
2013-12-11 10:45:00,45.86,45.86,45.76,45.78,17141.697940967642,28.3143,28.3143,28.2525,28.2649,17141.6979
2013-12-11 10:50:00,45.77,45.81,45.75,45.8,21401.764884876764,28.2587,28.2834,28.2464,28.2772,21401.7649
2013-12-11 10:55:00,45.8,45.8,45.74,45.8,35399.12770057815,28.2772,28.2772,28.2402,28.2772,35399.1277
2013-12-11 11:00:00,45.8,45.86,45.8,45.86,38239.172329850895,28.2772,28.3143,28.2772,28.3143,38239.1723
2013-12-11 11:05:00,45.86,45.88,45.73,45.73,41180.647124454816,28.3143,28.3266,28.234,28.234,41180.6471
2013-12-11 11:10:00,45.73,45.78,45.68,45.78,31950.50207931839,28.234,28.2649,28.2031,28.2649,31950.5021
2013-12-11 11:15:00,45.78,45.8,45.63,45.66,26067.55249011056,28.2649,28.2772,28.1723,28.1908,26067.5525
2013-12-11 11:20:00,45.65,45.68,45.63,45.67,28603.306623389795,28.1846,28.2031,28.1723,28.197,28603.3066
2013-12-11 11:25:00,45.67,45.76,45.66,45.71,17445.988436961154,28.197,28.2525,28.1908,28.2217,17445.9884
2013-12-11 11:30:00,45.72,45.72,45.61,45.62,19170.30124759104,28.2278,28.2278,28.1599,28.1661,19170.3012
2013-12-11 11:35:00,45.63,45.64,45.6,45.61,16025.96612232478,28.1723,28.1784,28.1537,28.1599,16025.9661
2013-12-11 11:40:00,45.61,45.66,45.61,45.66,21807.48554620144,28.1599,28.1908,28.1599,28.1908,21807.4855
2013-12-11 11:45:00,45.65,45.69,45.63,45.66,26473.27315143524,28.1846,28.2093,28.1723,28.1908,26473.2732
2013-12-11 11:50:00,45.66,45.67,45.6,45.61,30530.47976468201,28.1908,28.197,28.1537,28.1599,30530.4798
2013-12-11 11:55:00,45.61,45.65,45.61,45.65,12070.18967440917,28.1599,28.1846,28.1599,28.1846,12070.1897
2013-12-11 12:00:00,45.65,45.67,45.64,45.66,32051.93224464956,28.1846,28.197,28.1784,28.1908,32051.9322
2013-12-11 12:05:00,45.66,45.73,45.65,45.73,36819.15001521452,28.1908,28.234,28.1846,28.234,36819.15
2013-12-11 12:10:00,45.73,45.75,45.7,45.72,25966.12232477939,28.234,28.2464,28.2155,28.2278,25966.1223
2013-12-11 12:15:00,45.72,45.75,45.69,45.72,44426.41241505224,28.2278,28.2464,28.2093,28.2278,44426.4124
2013-12-11 12:20:00,45.72,45.72,45.59,45.59,39557.7644791561,28.2278,28.2278,28.1476,28.1476,39557.7645
2013-12-11 12:25:00,45.6,45.66,45.6,45.66,23734.658687493666,28.1537,28.1908,28.1537,28.1908,23734.6587
2013-12-11 12:30:00,45.66,45.74,45.65,45.74,70798.2554011563,28.1908,28.2402,28.1846,28.2402,70798.2554
2013-12-11 12:35:00,45.75,45.82,45.75,45.82,12780.200831727356,28.2464,28.2896,28.2464,28.2896,12780.2008
2013-12-11 12:40:00,45.82,45.82,45.79,45.8,22923.217364844302,28.2896,28.2896,28.271,28.2772,22923.2174
2013-12-11 12:45:00,45.8,45.86,45.8,45.83,30834.770260675527,28.2772,28.3143,28.2772,28.2957,30834.7703
2013-12-11 12:50:00,45.83,45.85,45.83,45.83,19981.74257024039,28.2957,28.3081,28.2957,28.2957,19981.7426
2013-12-11 12:55:00,45.83,45.86,45.82,45.85,45136.423572370426,28.2957,28.3143,28.2896,28.3081,45136.4236
2013-12-11 13:00:00,45.85,45.88,45.84,45.88,20793.183892889745,28.3081,28.3266,28.3019,28.3266,20793.1839
2013-12-11 13:05:00,45.87,45.87,45.83,45.83,22517.496703519628,28.3204,28.3204,28.2957,28.2957,22517.4967
2013-12-11 13:10:00,45.83,45.84,45.79,45.8,19677.45207424688,28.2957,28.3019,28.271,28.2772,19677.4521
2013-12-11 13:15:00,45.8,45.8,45.78,45.78,18967.440916928696,28.2772,28.2772,28.2649,28.2649,18967.4409
2013-12-11 13:20:00,45.79,45.79,45.71,45.72,36616.28968455218,28.271,28.271,28.2217,28.2278,36616.2897
2013-12-11 13:25:00,45.73,45.73,45.65,45.66,18155.99959427934,28.234,28.234,28.1846,28.1908,18155.9996
2013-12-11 13:30:00,45.66,45.69,45.65,45.67,29617.60827670149,28.1908,28.2093,28.1846,28.197,29617.6083
2013-12-11 13:35:00,45.67,45.76,45.67,45.75,22618.926868850795,28.197,28.2525,28.197,28.2464,22618.9269
2013-12-11 13:40:00,45.75,45.83,45.74,45.82,30023.32893802617,28.2464,28.2957,28.2402,28.2896,30023.3289
2013-12-11 13:45:00,45.83,45.83,45.76,45.77,34486.256212597626,28.2957,28.2957,28.2525,28.2587,34486.2562
2013-12-11 13:50:00,45.78,45.8,45.76,45.78,17953.139263617,28.2649,28.2772,28.2525,28.2649,17953.1393
2013-12-11 13:55:00,45.78,45.79,45.77,45.77,24140.37934881834,28.2649,28.271,28.2587,28.2587,24140.3793
2013-12-11 14:00:00,45.78,45.78,45.73,45.73,20894.614058220915,28.2649,28.2649,28.234,28.234,20894.6141
2013-12-11 14:05:00,45.73,45.75,45.68,45.69,30733.34009534436,28.234,28.2464,28.2031,28.2093,30733.3401
2013-12-11 14:10:00,45.69,45.7,45.65,45.66,32964.803732630084,28.2093,28.2155,28.1846,28.1908,32964.8037
2013-12-11 14:15:00,45.65,45.66,45.64,45.64,22416.066538188457,28.1846,28.1908,28.1784,28.1784,22416.0665
2013-12-11 14:20:00,45.65,45.71,45.64,45.69,24850.39050613653,28.1846,28.2217,28.1784,28.2093,24850.3905
2013-12-11 14:25:00,45.7,45.74,45.68,45.73,21300.3347195456,28.2155,28.2402,28.2031,28.234,21300.3347
2013-12-11 14:30:00,45.74,45.74,45.67,45.68,33370.524393954765,28.2402,28.2402,28.197,28.2031,33370.5244
2013-12-11 14:35:00,45.68,45.71,45.68,45.69,26067.55249011056,28.2031,28.2217,28.2031,28.2093,26067.5525
2013-12-11 14:40:00,45.69,45.7,45.66,45.68,50715.08266558475,28.2093,28.2155,28.1908,28.2031,50715.0827
2013-12-11 14:45:00,45.68,45.68,45.64,45.65,70899.68556648747,28.2031,28.2031,28.1784,28.1846,70899.6856
2013-12-11 14:50:00,45.64,45.66,45.64,45.65,15924.53595699361,28.1784,28.1908,28.1784,28.1846,15924.536
2013-12-11 14:55:00,45.65,45.65,45.58,45.6,28501.87645805863,28.1846,28.1846,28.1414,28.1537,28501.8765
2013-12-11 15:00:00,45.6,45.63,45.59,45.61,33269.094228623595,28.1537,28.1723,28.1476,28.1599,33269.0942
2013-12-11 15:05:00,45.62,45.67,45.61,45.64,55583.73060148088,28.1661,28.197,28.1599,28.1784,55583.7306
2013-12-11 15:10:00,45.64,45.64,45.55,45.57,60350.948372045845,28.1784,28.1784,28.1229,28.1352,60350.9484
2013-12-11 15:15:00,45.56,45.58,45.52,45.55,31747.64174865605,28.129,28.1414,28.1043,28.1229,31747.6417
2013-12-11 15:20:00,45.54,45.57,45.46,45.57,53656.55746018866,28.1167,28.1352,28.0673,28.1352,53656.5575
2013-12-11 15:25:00,45.57,45.62,45.57,45.58,44933.563241708085,28.1352,28.1661,28.1352,28.1414,44933.5632
2013-12-11 15:30:00,45.58,45.61,45.53,45.57,45846.43472968861,28.1414,28.1599,28.1105,28.1352,45846.4347
2013-12-11 15:35:00,45.57,45.58,45.54,45.56,41890.658281773,28.1352,28.1414,28.1167,28.129,41890.6583
2013-12-11 15:40:00,45.55,45.57,45.48,45.48,86925.65168881226,28.1229,28.1352,28.0797,28.0797,86925.6517
2013-12-11 15:45:00,45.49,45.54,45.44,45.52,95141.495080637,28.0858,28.1167,28.055,28.1043,95141.4951
2013-12-11 15:50:00,45.52,45.58,45.52,45.57,93822.90293133176,28.1043,28.1414,28.1043,28.1352,93822.9029
2013-12-11 15:55:00,45.57,45.62,45.56,45.58,194543.05710518308,28.1352,28.1661,28.129,28.1414,194543.0571
2013-12-12 09:30:00,45.45,45.58,45.35,45.35,47266.45704432498,28.0611,28.1414,27.9994,27.9994,47266.457
2013-12-12 09:35:00,45.35,45.43,45.33,45.33,26270.412820772897,27.9994,28.0488,27.987,27.987,26270.4128
2013-12-12 09:40:00,45.33,45.4,45.33,45.4,22213.20620752612,27.987,28.0303,27.987,28.0303,22213.2062
2013-12-12 09:45:00,45.4,45.41,45.31,45.32,24038.94918348717,28.0303,28.0364,27.9747,27.9809,24038.9492
2013-12-12 09:50:00,45.32,45.33,45.16,45.19,46252.155391013286,27.9809,27.987,27.8821,27.9006,46252.1554
2013-12-12 09:55:00,45.2,45.33,45.19,45.32,19778.88223957805,27.9068,27.987,27.9006,27.9809,19778.8822
2013-12-12 10:00:00,45.3,45.43,45.27,45.4,20590.323562227408,27.9685,28.0488,27.95,28.0303,20590.3236
2013-12-12 10:05:00,45.41,45.43,45.35,45.39,13084.491327720863,28.0364,28.0488,27.9994,28.0241,13084.4913
2013-12-12 10:10:00,45.38,45.41,45.35,45.38,22213.20620752612,28.0179,28.0364,27.9994,28.0179,22213.2062
2013-12-12 10:15:00,45.38,45.38,45.28,45.3,36413.42935388985,28.0179,28.0179,27.9562,27.9685,36413.4294
2013-12-12 10:20:00,45.31,45.35,45.29,45.32,16533.116948980627,27.9747,27.9994,27.9623,27.9809,16533.1169
2013-12-12 10:25:00,45.32,45.33,45.28,45.28,16837.407444974135,27.9809,27.987,27.9562,27.9562,16837.4074
2013-12-12 10:30:00,45.27,45.3,45.22,45.27,103255.90830713054,27.95,27.9685,27.9191,27.95,103255.9083
2013-12-12 10:35:00,45.27,45.42,45.27,45.42,42194.948777766505,27.95,28.0426,27.95,28.0426,42194.9488
2013-12-12 10:40:00,45.41,45.53,45.39,45.52,26371.842986104068,28.0364,28.1105,28.0241,28.1043,26371.843
2013-12-12 10:45:00,45.54,45.56,45.44,45.52,29009.02728471448,28.1167,28.129,28.055,28.1043,29009.0273
2013-12-12 10:50:00,45.51,45.53,45.42,45.42,30733.34009534436,28.0982,28.1105,28.0426,28.0426,30733.3401
2013-12-12 10:55:00,45.42,45.45,45.39,45.43,16127.396287655947,28.0426,28.0611,28.0241,28.0488,16127.3963
2013-12-12 11:00:00,45.44,45.51,45.43,45.47,10345.876863779287,28.055,28.0982,28.0488,28.0735,10345.8769
2013-12-12 11:05:00,45.46,45.53,45.46,45.48,41079.216959123645,28.0673,28.1105,28.0673,28.0797,41079.217
2013-12-12 11:10:00,45.47,45.48,45.43,45.45,82868.44507556547,28.0735,28.0797,28.0488,28.0611,82868.4451
2013-12-12 11:15:00,45.45,45.47,45.44,45.46,20488.89339689624,28.0611,28.0735,28.055,28.0673,20488.8934
2013-12-12 11:20:00,45.46,45.48,45.44,45.44,16533.116948980627,28.0673,28.0797,28.055,28.055,16533.1169
2013-12-12 11:25:00,45.45,45.46,45.34,45.38,24038.94918348717,28.0611,28.0673,27.9932,28.0179,24038.9492
2013-12-12 11:30:00,45.37,45.54,45.37,45.49,20793.183892889745,28.0117,28.1167,28.0117,28.0858,20793.1839
2013-12-12 11:35:00,45.49,45.52,45.47,45.52,9331.575210467594,28.0858,28.1043,28.0735,28.1043,9331.5752
2013-12-12 11:40:00,45.52,45.53,45.44,45.45,11157.318186428643,28.1043,28.1105,28.055,28.0611,11157.3182
2013-12-12 11:45:00,45.45,45.46,45.41,45.46,9331.575210467594,28.0611,28.0673,28.0364,28.0673,9331.5752
2013-12-12 11:50:00,45.48,45.5,45.46,45.5,6795.821077188356,28.0797,28.092,28.0673,28.092,6795.8211
2013-12-12 11:55:00,45.49,45.51,45.41,45.42,13287.351658383202,28.0858,28.0982,28.0364,28.0426,13287.3517
2013-12-12 12:00:00,45.43,45.45,45.38,45.42,13490.21198904554,28.0488,28.0611,28.0179,28.0426,13490.212
2013-12-12 12:05:00,45.41,45.46,45.39,45.4,7201.541738513034,28.0364,28.0673,28.0241,28.0303,7201.5417
2013-12-12 12:10:00,45.42,45.44,45.4,45.41,7100.1115731818645,28.0426,28.055,28.0303,28.0364,7100.1116
2013-12-12 12:15:00,45.4,45.44,45.38,45.38,14098.79298103256,28.0303,28.055,28.0179,28.0179,14098.793
2013-12-12 12:20:00,45.4,45.4,45.31,45.31,13794.502485039053,28.0303,28.0303,27.9747,27.9747,13794.5025
2013-12-12 12:25:00,45.32,45.36,45.31,45.35,13794.502485039053,27.9809,28.0056,27.9747,27.9994,13794.5025
2013-12-12 12:30:00,45.35,45.36,45.31,45.34,12983.061162389697,27.9994,28.0056,27.9747,27.9932,12983.0612
2013-12-12 12:35:00,45.34,45.36,45.31,45.31,16938.837610305305,27.9932,28.0056,27.9747,27.9747,16938.8376
2013-12-12 12:40:00,45.32,45.33,45.31,45.32,19271.731412922203,27.9809,27.987,27.9747,27.9809,19271.7314
2013-12-12 12:45:00,45.32,45.4,45.32,45.38,9838.72603712344,27.9809,28.0303,27.9809,28.0179,9838.726
2013-12-12 12:50:00,45.38,45.39,45.37,45.39,6187.240085201339,28.0179,28.0241,28.0117,28.0241,6187.2401
2013-12-12 12:55:00,45.38,45.39,45.36,45.38,14808.804138350746,28.0179,28.0241,28.0056,28.0179,14808.8041
2013-12-12 13:00:00,45.37,45.44,45.35,45.43,19170.30124759104,28.0117,28.055,27.9994,28.0488,19170.3012
2013-12-12 13:05:00,45.43,45.46,45.39,45.41,17445.988436961154,28.0488,28.0673,28.0241,28.0364,17445.9884
2013-12-12 13:10:00,45.39,45.4,45.35,45.35,11563.038847753322,28.0241,28.0303,27.9994,27.9994,11563.0388
2013-12-12 13:15:00,45.36,45.43,45.36,45.43,10650.167359772797,28.0056,28.0488,28.0056,28.0488,10650.1674
2013-12-12 13:20:00,45.43,45.44,45.42,45.43,9737.29587179227,28.0488,28.055,28.0426,28.0488,9737.2959
2013-12-12 13:25:00,45.43,45.44,45.42,45.43,8317.273557155899,28.0488,28.055,28.0426,28.0488,8317.2736
2013-12-12 13:30:00,45.43,45.44,45.38,45.4,11765.89917841566,28.0488,28.055,28.0179,28.0303,11765.8992
2013-12-12 13:35:00,45.4,45.49,45.4,45.48,14605.943807688407,28.0303,28.0858,28.0303,28.0797,14605.9438
2013-12-12 13:40:00,45.48,45.51,45.45,45.49,19880.31240490922,28.0797,28.0982,28.0611,28.0858,19880.3124
2013-12-12 13:45:00,45.48,45.53,45.48,45.48,9230.145045136424,28.0797,28.1105,28.0797,28.0797,9230.145
2013-12-12 13:50:00,45.47,45.47,45.42,45.42,14707.373973019576,28.0735,28.0735,28.0426,28.0426,14707.374
2013-12-12 13:55:00,45.42,45.43,45.4,45.43,8418.703722487067,28.0426,28.0488,28.0303,28.0488,8418.7037
2013-12-12 14:00:00,45.41,45.48,45.41,45.47,14403.083477026068,28.0364,28.0797,28.0364,28.0735,14403.0835
2013-12-12 14:05:00,45.47,45.56,45.45,45.55,22010.34587686378,28.0735,28.129,28.0611,28.1229,22010.3459
2013-12-12 14:10:00,45.55,45.57,45.52,45.52,11867.329343746833,28.1229,28.1352,28.1043,28.1043,11867.3293
2013-12-12 14:15:00,45.54,45.58,45.54,45.57,25763.26199411705,28.1167,28.1414,28.1167,28.1352,25763.262
2013-12-12 14:20:00,45.57,45.62,45.56,45.61,23430.36819150015,28.1352,28.1661,28.129,28.1599,23430.3682
2013-12-12 14:25:00,45.6,45.65,45.57,45.64,32660.513236636576,28.1537,28.1846,28.1352,28.1784,32660.5132
2013-12-12 14:30:00,45.64,45.64,45.61,45.62,17648.84876762349,28.1784,28.1784,28.1599,28.1661,17648.8488
2013-12-12 14:35:00,45.62,45.63,45.57,45.59,29820.46860736383,28.1661,28.1723,28.1352,28.1476,29820.4686
2013-12-12 14:40:00,45.59,45.62,45.59,45.62,11765.89917841566,28.1476,28.1661,28.1476,28.1661,11765.8992
2013-12-12 14:45:00,45.6,45.61,45.56,45.58,18866.010751597525,28.1537,28.1599,28.129,28.1414,18866.0108
2013-12-12 14:50:00,45.57,45.66,45.54,45.61,24444.669844811848,28.1352,28.1908,28.1167,28.1599,24444.6698
2013-12-12 14:55:00,45.63,45.68,45.62,45.64,29110.457450045644,28.1723,28.2031,28.1661,28.1784,29110.4575
2013-12-12 15:00:00,45.63,45.7,45.63,45.7,25154.68100213004,28.1723,28.2155,28.1723,28.2155,25154.681
2013-12-12 15:05:00,45.69,45.75,45.67,45.74,85404.19920884472,28.2093,28.2464,28.197,28.2402,85404.1992
2013-12-12 15:10:00,45.74,45.78,45.7,45.71,56293.74175879906,28.2402,28.2649,28.2155,28.2217,56293.7418
2013-12-12 15:15:00,45.72,45.76,45.71,45.73,37022.010345876864,28.2278,28.2525,28.2217,28.234,37022.0103
2013-12-12 15:20:00,45.72,45.76,45.7,45.76,30631.909930013186,28.2278,28.2525,28.2155,28.2525,30631.9099
2013-12-12 15:25:00,45.76,45.79,45.75,45.78,31240.490922000205,28.2525,28.271,28.2464,28.2649,31240.4909
2013-12-12 15:30:00,45.77,45.8,45.73,45.74,43817.83142306522,28.2587,28.2772,28.234,28.2402,43817.8314
2013-12-12 15:35:00,45.75,45.77,45.67,45.69,45846.43472968861,28.2464,28.2587,28.197,28.2093,45846.4347
2013-12-12 15:40:00,45.68,45.69,45.63,45.63,51729.38431889644,28.2031,28.2093,28.1723,28.1723,51729.3843
2013-12-12 15:45:00,45.63,45.63,45.58,45.58,80535.55127294858,28.1723,28.1723,28.1414,28.1414,80535.5513
2013-12-12 15:50:00,45.58,45.6,45.54,45.55,82969.87524089664,28.1414,28.1537,28.1167,28.1229,82969.8752
2013-12-12 15:55:00,45.54,45.57,45.51,45.53,152652.39882341007,28.1167,28.1352,28.0982,28.1105,152652.3988
2013-12-13 09:30:00,45.75,45.91,45.62,45.82,48990.76985495487,28.2464,28.3451,28.1661,28.2896,48990.7699
2013-12-13 09:35:00,45.84,46.02,45.84,46.0,32964.803732630084,28.3019,28.4131,28.3019,28.4007,32964.8037
2013-12-13 09:40:00,46.0,46.06,45.94,46.02,101125.874835176,28.4007,28.4377,28.3637,28.4131,101125.8748
2013-12-13 09:45:00,46.01,46.07,45.93,46.06,61770.970686682216,28.4069,28.4439,28.3575,28.4377,61770.9707
2013-12-13 09:50:00,46.06,46.07,45.97,45.98,55279.440105487374,28.4377,28.4439,28.3822,28.3884,55279.4401
2013-12-13 09:55:00,45.98,46.01,45.94,45.94,32051.93224464956,28.3884,28.4069,28.3637,28.3637,32051.9322
2013-12-13 10:00:00,45.94,45.95,45.8,45.83,34587.6863779288,28.3637,28.3698,28.2772,28.2957,34587.6864
2013-12-13 10:05:00,45.82,45.89,45.8,45.8,32051.93224464956,28.2896,28.3328,28.2772,28.2772,32051.9322
2013-12-13 10:10:00,45.8,45.84,45.79,45.79,33269.094228623595,28.2772,28.3019,28.271,28.271,33269.0942
2013-12-13 10:15:00,45.8,45.87,45.75,45.75,34181.96571660412,28.2772,28.3204,28.2464,28.2464,34181.9657
2013-12-13 10:20:00,45.76,45.84,45.75,45.83,34486.256212597626,28.2525,28.3019,28.2464,28.2957,34486.2562
2013-12-13 10:25:00,45.83,45.89,45.8,45.89,21198.904554214423,28.2957,28.3328,28.2772,28.3328,21198.9046
2013-12-13 10:30:00,45.89,45.99,45.89,45.98,37732.02150319505,28.3328,28.3945,28.3328,28.3884,37732.0215
2013-12-13 10:35:00,45.97,46.03,45.97,46.01,49092.20002028604,28.3822,28.4192,28.3822,28.4069,49092.2
2013-12-13 10:40:00,46.01,46.22,46.01,46.19,157723.90708996856,28.4069,28.5365,28.4069,28.518,157723.9071
2013-12-13 10:45:00,46.2,46.29,46.2,46.28,67755.35044122122,28.5242,28.5798,28.5242,28.5736,67755.3504
2013-12-13 10:50:00,46.28,46.41,46.28,46.41,75159.75251039659,28.5736,28.6538,28.5736,28.6538,75159.7525
2013-12-13 10:55:00,46.4,46.51,46.4,46.5,95344.35541129932,28.6477,28.7156,28.6477,28.7094,95344.3554
2013-12-13 11:00:00,46.5,46.56,46.36,46.4,255502.58646921595,28.7094,28.7465,28.623,28.6477,255502.5865
2013-12-13 11:05:00,46.39,46.41,46.31,46.37,84389.89755553301,28.6415,28.6538,28.5921,28.6291,84389.8976
2013-12-13 11:10:00,46.37,46.54,46.37,46.53,94127.19342732528,28.6291,28.7341,28.6291,28.7279,94127.1934
2013-12-13 11:15:00,46.54,46.92,46.53,46.9,265949.8934983264,28.7341,28.9687,28.7279,28.9564,265949.8935
2013-12-13 11:20:00,46.91,46.94,46.51,46.68,212699.0566994624,28.9625,28.9811,28.7156,28.8205,212699.0567
2013-12-13 11:25:00,46.67,46.83,46.61,46.79,170098.38726037124,28.8144,28.9132,28.7773,28.8885,170098.3873
2013-12-13 11:30:00,46.79,46.98,46.77,46.98,197890.25256111167,28.8885,29.0058,28.8761,29.0058,197890.2526
2013-12-13 11:35:00,46.98,47.06,46.86,46.94,201846.0290090273,29.0058,29.0552,28.9317,28.9811,201846.029
2013-12-13 11:40:00,46.94,46.99,46.77,46.81,106501.67359772796,28.9811,29.0119,28.8761,28.9008,106501.6736
2013-12-13 11:45:00,46.82,46.82,46.66,46.7,121411.90790140988,28.907,28.907,28.8082,28.8329,121411.9079
2013-12-13 11:50:00,46.7,46.91,46.69,46.91,75666.90333705244,28.8329,28.9625,28.8267,28.9625,75666.9033
2013-12-13 11:55:00,46.92,47.02,46.9,47.02,165229.7393244751,28.9687,29.0305,28.9564,29.0305,165229.7393
2013-12-13 12:00:00,47.02,47.1,46.78,46.83,218683.4364540014,29.0305,29.0799,28.8823,28.9132,218683.4365
2013-12-13 12:05:00,46.81,46.81,46.69,46.8,70696.82523582513,28.9008,28.9008,28.8267,28.8946,70696.8252
2013-12-13 12:10:00,46.8,46.96,46.76,46.87,103053.0479764682,28.8946,28.9934,28.8699,28.9378,103053.048
2013-12-13 12:15:00,46.86,46.9,46.75,46.89,64408.15498529263,28.9317,28.9564,28.8638,28.9502,64408.155
2013-12-13 12:20:00,46.9,46.93,46.82,46.93,52946.54630287048,28.9564,28.9749,28.907,28.9749,52946.5463
2013-12-13 12:25:00,46.93,47.06,46.9,46.97,77391.21614768232,28.9749,29.0552,28.9564,28.9996,77391.2161
2013-12-13 12:30:00,46.99,47.05,46.96,46.97,44020.69175372756,29.0119,29.049,28.9934,28.9996,44020.6918
2013-12-13 12:35:00,46.97,47.04,46.83,46.87,68465.3615985394,28.9996,29.0428,28.9132,28.9378,68465.3616
2013-12-13 12:40:00,46.87,46.87,46.83,46.83,20387.463231565067,28.9378,28.9378,28.9132,28.9132,20387.4632
2013-12-13 12:45:00,46.83,46.85,46.69,46.69,89359.97565676032,28.9132,28.9255,28.8267,28.8267,89359.9757
2013-12-13 12:50:00,46.69,46.82,46.69,46.76,40369.20580180546,28.8267,28.907,28.8267,28.8699,40369.2058
2013-12-13 12:55:00,46.77,46.79,46.73,46.78,25966.12232477939,28.8761,28.8885,28.8514,28.8823,25966.1223
2013-12-13 13:00:00,46.78,46.8,46.72,46.8,33573.3847246171,28.8823,28.8946,28.8452,28.8946,33573.3847
2013-12-13 13:05:00,46.8,46.83,46.71,46.73,57206.61324677959,28.8946,28.9132,28.8391,28.8514,57206.6132
2013-12-13 13:10:00,46.74,46.77,46.73,46.75,35906.278527234,28.8576,28.8761,28.8514,28.8638,35906.2785
2013-12-13 13:15:00,46.75,46.84,46.74,46.83,40876.3566284613,28.8638,28.9193,28.8576,28.9132,40876.3566
2013-12-13 13:20:00,46.82,46.82,46.74,46.74,39760.62480981844,28.907,28.907,28.8576,28.8576,39760.6248
2013-12-13 13:25:00,46.74,46.88,46.72,46.88,51323.66365757176,28.8576,28.944,28.8452,28.944,51323.6637
2013-12-13 13:30:00,46.88,46.97,46.87,46.95,86925.65168881226,28.944,28.9996,28.9378,28.9872,86925.6517
2013-12-13 13:35:00,46.96,47.0,46.94,46.99,46353.58555634446,28.9934,29.0181,28.9811,29.0119,46353.5856
2013-12-13 13:40:00,47.0,47.07,46.92,46.94,142813.67278628665,29.0181,29.0613,28.9687,28.9811,142813.6728
2013-12-13 13:45:00,46.94,47.02,46.89,47.0,92808.60127802008,28.9811,29.0305,28.9502,29.0181,92808.6013
2013-12-13 13:50:00,47.0,47.13,47.0,47.13,102748.7574804747,29.0181,29.0984,29.0181,29.0984,102748.7575
2013-12-13 13:55:00,47.13,47.22,47.06,47.09,173952.73354295568,29.0984,29.1539,29.0552,29.0737,173952.7335
2013-12-13 14:00:00,47.08,47.18,47.04,47.13,125469.11451465666,29.0675,29.1292,29.0428,29.0984,125469.1145
2013-12-13 14:05:00,47.13,47.15,47.09,47.09,71305.40622781216,29.0984,29.1107,29.0737,29.0737,71305.4062
2013-12-13 14:10:00,47.09,47.13,47.03,47.09,158028.19758596207,29.0737,29.0984,29.0366,29.0737,158028.1976
2013-12-13 14:15:00,47.09,47.15,47.08,47.15,73131.1492037732,29.0737,29.1107,29.0675,29.1107,73131.1492
2013-12-13 14:20:00,47.15,47.15,47.08,47.1,59336.64671873416,29.1107,29.1107,29.0675,29.0799,59336.6467
2013-12-13 14:25:00,47.1,47.15,47.1,47.15,73131.1492037732,29.0799,29.1107,29.0799,29.1107,73131.1492
2013-12-13 14:30:00,47.14,47.22,47.13,47.22,70595.39507049396,29.1045,29.1539,29.0984,29.1539,70595.3951
2013-12-13 14:35:00,47.22,47.41,47.22,47.36,145755.14758089057,29.1539,29.2712,29.1539,29.2404,145755.1476
2013-12-13 14:40:00,47.36,47.37,47.28,47.37,66639.61862257836,29.2404,29.2466,29.191,29.2466,66639.6186
2013-12-13 14:45:00,47.37,47.42,47.33,47.35,203164.62115833248,29.2466,29.2774,29.2219,29.2342,203164.6212
2013-12-13 14:50:00,47.35,47.42,47.34,47.42,36514.85951922102,29.2342,29.2774,29.228,29.2774,36514.8595
2013-12-13 14:55:00,47.41,47.46,47.41,47.46,78811.2384623187,29.2712,29.3021,29.2712,29.3021,78811.2385
2013-12-13 15:00:00,47.46,47.56,47.41,47.41,104270.20996044224,29.3021,29.3639,29.2712,29.2712,104270.21
2013-12-13 15:05:00,47.4,47.41,47.33,47.37,68059.64093721473,29.2651,29.2712,29.2219,29.2466,68059.6409
2013-12-13 15:10:00,47.37,47.39,47.27,47.34,113601.78517090985,29.2466,29.2589,29.1848,29.228,113601.7852
2013-12-13 15:15:00,47.34,47.37,47.29,47.3,65625.31696926666,29.228,29.2466,29.1972,29.2033,65625.317
2013-12-13 15:20:00,47.31,47.37,47.24,47.32,216249.1124860533,29.2095,29.2466,29.1663,29.2157,216249.1125
2013-12-13 15:25:00,47.3,47.35,47.27,47.33,64813.87564661731,29.2033,29.2342,29.1848,29.2219,64813.8756
2013-12-13 15:30:00,47.33,47.34,47.18,47.2,205193.22446495589,29.2219,29.228,29.1292,29.1416,205193.2245
2013-12-13 15:35:00,47.2,47.21,47.13,47.17,108935.99756567604,29.1416,29.1478,29.0984,29.1231,108935.9976
2013-12-13 15:40:00,47.18,47.23,47.15,47.16,118064.71244548127,29.1292,29.1601,29.1107,29.1169,118064.7124
2013-12-13 15:45:00,47.16,47.2,47.15,47.18,151435.23683943605,29.1169,29.1416,29.1107,29.1292,151435.2368
2013-12-13 15:50:00,47.17,47.27,47.17,47.24,312607.76955066435,29.1231,29.1848,29.1231,29.1663,312607.7696
2013-12-13 15:55:00,47.23,47.27,47.16,47.16,484126.179125672,29.1601,29.1848,29.1169,29.1169,484126.1791
2013-12-16 09:30:00,47.57,47.57,47.0,47.01,161578.253372553,29.37,29.37,29.0181,29.0243,161578.2534
2013-12-16 09:35:00,47.04,47.17,46.84,46.97,104270.20996044224,29.0428,29.1231,28.9193,28.9996,104270.21
2013-12-16 09:40:00,46.96,46.97,46.8,46.86,100618.72400852012,28.9934,28.9996,28.8946,28.9317,100618.724
2013-12-16 09:45:00,46.88,47.05,46.86,46.99,124049.09220002028,28.944,29.049,28.9317,29.0119,124049.0922
2013-12-16 09:50:00,46.99,47.46,46.99,47.45,193934.47611319603,29.0119,29.3021,29.0119,29.2959,193934.4761
2013-12-16 09:55:00,47.46,47.49,47.41,47.46,196267.36991581292,29.3021,29.3206,29.2712,29.3021,196267.3699
2013-12-16 10:00:00,47.45,47.75,47.43,47.74,228217.8719951313,29.2959,29.4812,29.2836,29.475,228217.872
2013-12-16 10:05:00,47.73,47.77,47.56,47.56,173547.012881631,29.4688,29.4935,29.3639,29.3639,173547.0129
2013-12-16 10:10:00,47.55,47.73,47.49,47.73,151942.3876660919,29.3577,29.4688,29.3206,29.4688,151942.3877
2013-12-16 10:15:00,47.74,47.78,47.53,47.62,312202.04888933967,29.475,29.4997,29.3453,29.4009,312202.0489
2013-12-16 10:20:00,47.63,47.63,47.42,47.44,99705.8525205396,29.4071,29.4071,29.2774,29.2898,99705.8525
2013-12-16 10:25:00,47.44,47.61,47.38,47.38,85302.76904351354,29.2898,29.3947,29.2527,29.2527,85302.769
2013-12-16 10:30:00,47.39,47.44,47.24,47.32,95445.78557663049,29.2589,29.2898,29.1663,29.2157,95445.7856
2013-12-16 10:35:00,47.33,47.44,47.33,47.44,179328.53230550766,29.2219,29.2898,29.2219,29.2898,179328.5323
2013-12-16 10:40:00,47.43,47.45,47.33,47.4,40774.92646313013,29.2836,29.2959,29.2219,29.2651,40774.9265
2013-12-16 10:45:00,47.4,47.43,47.31,47.38,119687.59509078,29.2651,29.2836,29.2095,29.2527,119687.5951
2013-12-16 10:50:00,47.37,47.43,47.33,47.35,46962.16654833147,29.2466,29.2836,29.2219,29.2342,46962.1665
2013-12-16 10:55:00,47.35,47.38,47.24,47.33,46150.72522568212,29.2342,29.2527,29.1663,29.2219,46150.7252
2013-12-16 11:00:00,47.33,47.39,47.25,47.25,173648.44304696217,29.2219,29.2589,29.1725,29.1725,173648.443
2013-12-16 11:05:00,47.24,47.33,47.17,47.24,75666.90333705244,29.1663,29.2219,29.1231,29.1663,75666.9033
2013-12-16 11:10:00,47.21,47.39,47.21,47.36,56598.032254792575,29.1478,29.2589,29.1478,29.2404,56598.0323
2013-12-16 11:15:00,47.36,47.36,47.22,47.25,18460.290090272847,29.2404,29.2404,29.1539,29.1725,18460.2901
2013-12-16 11:20:00,47.26,47.27,47.19,47.2,27893.29546607161,29.1786,29.1848,29.1354,29.1416,27893.2955
2013-12-16 11:25:00,47.2,47.2,47.04,47.05,40774.92646313013,29.1416,29.1416,29.0428,29.049,40774.9265
2013-12-16 11:30:00,47.06,47.18,47.05,47.11,35906.278527234,29.0552,29.1292,29.049,29.086,35906.2785
2013-12-16 11:35:00,47.12,47.12,46.99,47.02,31139.06075666904,29.0922,29.0922,29.0119,29.0305,31139.0608
2013-12-16 11:40:00,47.02,47.07,46.99,47.06,55685.16076681205,29.0305,29.0613,29.0119,29.0552,55685.1608
2013-12-16 11:45:00,47.06,47.11,47.05,47.11,48382.18886296784,29.0552,29.086,29.049,29.086,48382.1889
2013-12-16 11:50:00,47.11,47.16,47.1,47.1,28096.15579673395,29.086,29.1169,29.0799,29.0799,28096.1558
2013-12-16 11:55:00,47.1,47.2,47.1,47.13,38239.172329850895,29.0799,29.1416,29.0799,29.0984,38239.1723
2013-12-16 12:00:00,47.13,47.17,47.06,47.13,142610.8124556243,29.0984,29.1231,29.0552,29.0984,142610.8125
2013-12-16 12:05:00,47.13,48.06,47.09,47.78,581194.8473476012,29.0984,29.6726,29.0737,29.4997,581194.8473
2013-12-16 12:10:00,47.79,48.06,47.77,47.85,281874.42945532,29.5059,29.6726,29.4935,29.5429,281874.4295
2013-12-16 12:15:00,47.87,47.93,47.78,47.79,54265.13845217568,29.5553,29.5923,29.4997,29.5059,54265.1385
2013-12-16 12:20:00,47.79,47.79,47.6,47.76,87128.5120194746,29.5059,29.5059,29.3886,29.4873,87128.512
2013-12-16 12:25:00,47.76,47.81,47.74,47.8,71913.98721979916,29.4873,29.5182,29.475,29.512,71913.9872
2013-12-16 12:30:00,47.8,47.89,47.8,47.84,71203.97606248099,29.512,29.5676,29.512,29.5367,71203.9761
2013-12-16 12:35:00,47.85,47.89,47.81,47.83,47672.17770564966,29.5429,29.5676,29.5182,29.5306,47672.1777
2013-12-16 12:40:00,47.83,48.04,47.82,48.04,86317.07069682523,29.5306,29.6602,29.5244,29.6602,86317.0707
2013-12-16 12:45:00,48.03,48.03,47.84,47.84,68769.65209453291,29.654,29.654,29.5367,29.5367,68769.6521
2013-12-16 12:50:00,47.86,47.87,47.78,47.79,45643.57439902627,29.5491,29.5553,29.4997,29.5059,45643.5744
2013-12-16 12:55:00,47.8,47.82,47.73,47.82,53453.69712952632,29.512,29.5244,29.4688,29.5244,53453.6971
2013-12-16 13:00:00,47.82,47.85,47.63,47.63,76174.0541637083,29.5244,29.5429,29.4071,29.4071,76174.0542
2013-12-16 13:05:00,47.62,47.69,47.62,47.69,46049.29506035095,29.4009,29.4441,29.4009,29.4441,46049.2951
2013-12-16 13:10:00,47.68,47.71,47.58,47.58,43412.11076174054,29.4379,29.4565,29.3762,29.3762,43412.1108
2013-12-16 13:15:00,47.58,47.61,47.5,47.53,45643.57439902627,29.3762,29.3947,29.3268,29.3453,45643.5744
2013-12-16 13:20:00,47.53,47.61,47.53,47.61,35399.12770057815,29.3453,29.3947,29.3453,29.3947,35399.1277
2013-12-16 13:25:00,47.61,47.7,47.59,47.59,38239.172329850895,29.3947,29.4503,29.3824,29.3824,38239.1723
2013-12-16 13:30:00,47.59,47.68,47.57,47.68,97880.10954457856,29.3824,29.4379,29.37,29.4379,97880.1095
2013-12-16 13:35:00,47.68,47.74,47.67,47.68,39354.90414849376,29.4379,29.475,29.4318,29.4379,39354.9041
2013-12-16 13:40:00,47.68,47.8,47.68,47.79,43817.83142306522,29.4379,29.512,29.4379,29.5059,43817.8314
2013-12-16 13:45:00,47.8,47.81,47.63,47.64,53047.97646820165,29.512,29.5182,29.4071,29.4133,53047.9765
2013-12-16 13:50:00,47.65,47.77,47.62,47.71,59640.93721472766,29.4194,29.4935,29.4009,29.4565,59640.9372
2013-12-16 13:55:00,47.72,47.79,47.67,47.72,50309.36200426007,29.4626,29.5059,29.4318,29.4626,50309.362
2013-12-16 14:00:00,47.72,47.82,47.72,47.77,158129.62775129324,29.4626,29.5244,29.4626,29.4935,158129.6278
2013-12-16 14:05:00,47.76,47.84,47.71,47.74,81854.14342225378,29.4873,29.5367,29.4565,29.475,81854.1434
2013-12-16 14:10:00,47.73,47.82,47.69,47.8,73942.59052642256,29.4688,29.5244,29.4441,29.512,73942.5905
2013-12-16 14:15:00,47.79,47.84,47.7,47.7,78506.94796632518,29.5059,29.5367,29.4503,29.4503,78506.948
2013-12-16 14:20:00,47.7,47.72,47.64,47.71,49092.20002028604,29.4503,29.4626,29.4133,29.4565,49092.2
2013-12-16 14:25:00,47.69,47.71,47.66,47.71,135307.8405517801,29.4441,29.4565,29.4256,29.4565,135307.8406
2013-12-16 14:30:00,47.7,47.75,47.68,47.71,60350.948372045845,29.4503,29.4812,29.4379,29.4565,60350.9484
2013-12-16 14:35:00,47.7,47.76,47.69,47.72,35196.26736991581,29.4503,29.4873,29.4441,29.4626,35196.2674
2013-12-16 14:40:00,47.71,47.77,47.7,47.76,46150.72522568212,29.4565,29.4935,29.4503,29.4873,46150.7252
2013-12-16 14:45:00,47.76,47.77,47.66,47.72,45947.86489501978,29.4873,29.4935,29.4256,29.4626,45947.8649
2013-12-16 14:50:00,47.72,47.77,47.7,47.71,30834.770260675527,29.4626,29.4935,29.4503,29.4565,30834.7703
2013-12-16 14:55:00,47.71,47.73,47.7,47.72,29516.17811137032,29.4565,29.4688,29.4503,29.4626,29516.1781
2013-12-16 15:00:00,47.72,47.79,47.69,47.78,41687.79795111066,29.4626,29.5059,29.4441,29.4997,41687.798
2013-12-16 15:05:00,47.78,47.79,47.73,47.76,49700.78101227305,29.4997,29.5059,29.4688,29.4873,49700.781
2013-12-16 15:10:00,47.76,47.77,47.7,47.7,52236.53514555229,29.4873,29.4935,29.4503,29.4503,52236.5351
2013-12-16 15:15:00,47.71,47.76,47.71,47.75,52033.67481488995,29.4565,29.4873,29.4565,29.4812,52033.6748
2013-12-16 15:20:00,47.75,47.83,47.71,47.75,95242.92524596814,29.4812,29.5306,29.4565,29.4812,95242.9252
2013-12-16 15:25:00,47.74,47.75,47.67,47.67,149305.2033674815,29.475,29.4812,29.4318,29.4318,149305.2034
2013-12-16 15:30:00,47.67,47.76,47.67,47.71,65523.88680393549,29.4318,29.4873,29.4318,29.4565,65523.8868
2013-12-16 15:35:00,47.72,47.78,47.71,47.74,92504.31078202656,29.4626,29.4997,29.4565,29.475,92504.3108
2013-12-16 15:40:00,47.72,47.77,47.71,47.73,203367.4814889948,29.4626,29.4935,29.4565,29.4688,203367.4815
2013-12-16 15:45:00,47.72,47.81,47.7,47.78,241403.79348818332,29.4626,29.5182,29.4503,29.4997,241403.7935
2013-12-16 15:50:00,47.78,47.78,47.62,47.68,131352.06410386448,29.4997,29.4997,29.4009,29.4379,131352.0641
2013-12-16 15:55:00,47.68,47.74,47.68,47.69,223247.79389390405,29.4379,29.475,29.4379,29.4441,223247.7939
2013-12-17 09:30:00,47.54,47.69,47.49,47.53,78101.2273050005,29.3515,29.4441,29.3206,29.3453,78101.2273
2013-12-17 09:35:00,47.51,47.52,47.12,47.13,47773.60787098083,29.333,29.3392,29.0922,29.0984,47773.6079
2013-12-17 09:40:00,47.13,47.24,47.09,47.24,53047.97646820165,29.0984,29.1663,29.0737,29.1663,53047.9765
2013-12-17 09:45:00,47.23,47.46,47.23,47.32,164824.01866315043,29.1601,29.3021,29.1601,29.2157,164824.0187
2013-12-17 09:50:00,47.33,47.38,47.26,47.36,42093.518612435335,29.2219,29.2527,29.1786,29.2404,42093.5186
2013-12-17 09:55:00,47.35,47.68,47.35,47.65,39050.61365250025,29.2342,29.4379,29.2342,29.4194,39050.6137
2013-12-17 10:00:00,47.61,47.63,47.51,47.55,90982.85830205904,29.3947,29.4071,29.333,29.3577,90982.8583
2013-12-17 10:05:00,47.55,47.58,47.42,47.43,42600.66943909119,29.3577,29.3762,29.2774,29.2836,42600.6694
2013-12-17 10:10:00,47.43,47.55,47.37,47.52,37022.010345876864,29.2836,29.3577,29.2466,29.3392,37022.0103
2013-12-17 10:15:00,47.52,47.62,47.44,47.52,71102.54589714982,29.3392,29.4009,29.2898,29.3392,71102.5459
2013-12-17 10:20:00,47.54,47.55,47.47,47.49,126990.5669946242,29.3515,29.3577,29.3083,29.3206,126990.567
2013-12-17 10:25:00,47.49,47.6,47.49,47.52,24444.669844811848,29.3206,29.3886,29.3206,29.3392,24444.6698
2013-12-17 10:30:00,47.52,47.64,47.43,47.57,49295.06035094837,29.3392,29.4133,29.2836,29.37,49295.0604
2013-12-17 10:35:00,47.6,47.74,47.58,47.64,58728.06572674713,29.3886,29.475,29.3762,29.4133,58728.0657
2013-12-17 10:40:00,47.65,47.67,47.59,47.63,28096.15579673395,29.4194,29.4318,29.3824,29.4071,28096.1558
2013-12-17 10:45:00,47.67,47.75,47.62,47.65,85201.33887818237,29.4318,29.4812,29.4009,29.4194,85201.3389
2013-12-17 10:50:00,47.65,47.66,47.58,47.59,85201.33887818237,29.4194,29.4256,29.3762,29.3824,85201.3389
2013-12-17 10:55:00,47.59,47.73,47.54,47.68,54265.13845217568,29.3824,29.4688,29.3515,29.4379,54265.1385
2013-12-17 11:00:00,47.68,47.74,47.62,47.68,37934.88183385739,29.4379,29.475,29.4009,29.4379,37934.8818
2013-12-17 11:05:00,47.68,47.75,47.67,47.67,154173.85130337765,29.4379,29.4812,29.4318,29.4318,154173.8513
2013-12-17 11:10:00,47.68,47.72,47.62,47.67,53555.12729485749,29.4379,29.4626,29.4009,29.4318,53555.1273
2013-12-17 11:15:00,47.65,47.68,47.62,47.62,19373.161578253374,29.4194,29.4379,29.4009,29.4009,19373.1616
2013-12-17 11:20:00,47.62,47.62,47.52,47.52,26270.412820772897,29.4009,29.4009,29.3392,29.3392,26270.4128
2013-12-17 11:25:00,47.52,47.54,47.42,47.47,82564.15457957197,29.3392,29.3515,29.2774,29.3083,82564.1546
2013-12-17 11:30:00,47.48,47.57,47.46,47.5,69276.80292118876,29.3145,29.37,29.3021,29.3268,69276.8029
2013-12-17 11:35:00,47.49,47.49,47.45,47.49,21503.19505020793,29.3206,29.3206,29.2959,29.3206,21503.1951
2013-12-17 11:40:00,47.5,47.52,47.48,47.5,19677.45207424688,29.3268,29.3392,29.3145,29.3268,19677.4521
2013-12-17 11:45:00,47.49,47.61,47.49,47.54,37630.59133786388,29.3206,29.3947,29.3206,29.3515,37630.5913
2013-12-17 11:50:00,47.54,47.59,47.47,47.52,157115.32609798154,29.3515,29.3824,29.3083,29.3392,157115.3261
2013-12-17 11:55:00,47.53,47.55,47.45,47.5,39354.90414849376,29.3453,29.3577,29.2959,29.3268,39354.9041
2013-12-17 12:00:00,47.51,47.61,47.5,47.59,48077.89836697434,29.333,29.3947,29.3268,29.3824,48077.8984
2013-12-17 12:05:00,47.58,47.63,47.54,47.59,43107.82026574703,29.3762,29.4071,29.3515,29.3824,43107.8203
2013-12-17 12:10:00,47.58,47.6,47.56,47.6,43513.540927071714,29.3762,29.3886,29.3639,29.3886,43513.5409
2013-12-17 12:15:00,47.6,47.64,47.59,47.62,125164.82401866314,29.3886,29.4133,29.3824,29.4009,125164.824
2013-12-17 12:20:00,47.62,47.62,47.57,47.59,19373.161578253374,29.4009,29.4009,29.37,29.3824,19373.1616
2013-12-17 12:25:00,47.58,47.63,47.57,47.58,33979.10538594178,29.3762,29.4071,29.37,29.3762,33979.1054
2013-12-17 12:30:00,47.59,47.59,47.57,47.57,16127.396287655947,29.3824,29.3824,29.37,29.37,16127.3963
2013-12-17 12:35:00,47.57,47.59,47.57,47.57,34181.96571660412,29.37,29.3824,29.37,29.37,34181.9657
2013-12-17 12:40:00,47.57,47.63,47.56,47.61,38543.462825844406,29.37,29.4071,29.3639,29.3947,38543.4628
2013-12-17 12:45:00,47.61,47.64,47.59,47.61,22010.34587686378,29.3947,29.4133,29.3824,29.3947,22010.3459
2013-12-17 12:50:00,47.61,47.64,47.59,47.59,45034.993407039256,29.3947,29.4133,29.3824,29.3824,45034.9934
2013-12-17 12:55:00,47.59,47.68,47.58,47.66,63698.14382797444,29.3824,29.4379,29.3762,29.4256,63698.1438
2013-12-17 13:00:00,47.66,47.7,47.62,47.69,23734.658687493666,29.4256,29.4503,29.4009,29.4441,23734.6587
2013-12-17 13:05:00,47.7,47.72,47.65,47.66,156912.4657673192,29.4503,29.4626,29.4194,29.4256,156912.4658
2013-12-17 13:10:00,47.66,47.67,47.61,47.62,23328.938026168984,29.4256,29.4318,29.3947,29.4009,23328.938
2013-12-17 13:15:00,47.62,47.73,47.61,47.69,43716.40125773405,29.4009,29.4688,29.3947,29.4441,43716.4013
2013-12-17 13:20:00,47.68,47.7,47.64,47.65,38746.32315650675,29.4379,29.4503,29.4133,29.4194,38746.3232
2013-12-17 13:25:00,47.64,47.73,47.63,47.73,38543.462825844406,29.4133,29.4688,29.4071,29.4688,38543.4628
2013-12-17 13:30:00,47.72,47.76,47.72,47.76,38847.75332183792,29.4626,29.4873,29.4626,29.4873,38847.7533
2013-12-17 13:35:00,47.76,47.8,47.75,47.77,30429.04959935085,29.4873,29.512,29.4812,29.4935,30429.0496
2013-12-17 13:40:00,47.77,47.78,47.72,47.73,53656.55746018866,29.4935,29.4997,29.4626,29.4688,53656.5575
2013-12-17 13:45:00,47.73,47.78,47.72,47.76,40470.63596713663,29.4688,29.4997,29.4626,29.4873,40470.636
2013-12-17 13:50:00,47.77,47.88,47.77,47.88,74551.17151840958,29.4935,29.5614,29.4935,29.5614,74551.1715
2013-12-17 13:55:00,47.87,47.88,47.73,47.77,221117.7604219495,29.5553,29.5614,29.4688,29.4935,221117.7604
2013-12-17 14:00:00,47.76,47.78,47.72,47.73,40064.91530581195,29.4873,29.4997,29.4626,29.4688,40064.9153
2013-12-17 14:05:00,47.72,47.83,47.72,47.81,96460.0872299422,29.4626,29.5306,29.4626,29.5182,96460.0872
2013-12-17 14:10:00,47.81,47.82,47.77,47.77,44730.702911045744,29.5182,29.5244,29.4935,29.4935,44730.7029
2013-12-17 14:15:00,47.77,47.82,47.77,47.81,173242.7223856375,29.4935,29.5244,29.4935,29.5182,173242.7224
2013-12-17 14:20:00,47.82,47.85,47.79,47.79,33776.24505527944,29.5244,29.5429,29.5059,29.5059,33776.2451
2013-12-17 14:25:00,47.79,47.83,47.77,47.78,40369.20580180546,29.5059,29.5306,29.4935,29.4997,40369.2058
2013-12-17 14:30:00,47.79,47.83,47.77,47.83,73739.73019576022,29.5059,29.5306,29.4935,29.5306,73739.7302
2013-12-17 14:35:00,47.83,47.87,47.81,47.82,51830.81448422761,29.5306,29.5553,29.5182,29.5244,51830.8145
2013-12-17 14:40:00,47.82,47.87,47.82,47.86,32051.93224464956,29.5244,29.5553,29.5244,29.5491,32051.9322
2013-12-17 14:45:00,47.86,47.89,47.84,47.84,35804.84836190283,29.5491,29.5676,29.5367,29.5367,35804.8484
2013-12-17 14:50:00,47.83,47.84,47.79,47.79,37732.02150319505,29.5306,29.5367,29.5059,29.5059,37732.0215
2013-12-17 14:55:00,47.79,47.79,47.74,47.74,31037.630591337864,29.5059,29.5059,29.475,29.475,31037.6306
2013-12-17 15:00:00,47.75,47.81,47.75,47.77,151638.0971700984,29.4812,29.5182,29.4812,29.4935,151638.0972
2013-12-17 15:05:00,47.77,47.8,47.73,47.77,73739.73019576022,29.4935,29.512,29.4688,29.4935,73739.7302
2013-12-17 15:10:00,47.77,47.9,47.76,47.89,78608.37813165635,29.4935,29.5738,29.4873,29.5676,78608.3781
2013-12-17 15:15:00,47.89,47.9,47.86,47.89,38442.03266051324,29.5676,29.5738,29.5491,29.5676,38442.0327
2013-12-17 15:20:00,47.89,47.9,47.79,47.79,43513.540927071714,29.5676,29.5738,29.5059,29.5059,43513.5409
2013-12-17 15:25:00,47.79,47.84,47.79,47.83,203468.911654326,29.5059,29.5367,29.5059,29.5306,203468.9117
2013-12-17 15:30:00,47.82,47.85,47.82,47.83,74348.31118774724,29.5244,29.5429,29.5244,29.5306,74348.3112
2013-12-17 15:35:00,47.83,47.83,47.75,47.76,56699.46242012375,29.5306,29.5306,29.4812,29.4873,56699.4624
2013-12-17 15:40:00,47.75,47.77,47.72,47.72,128106.29881326709,29.4812,29.4935,29.4626,29.4626,128106.2988
2013-12-17 15:45:00,47.72,47.74,47.68,47.68,118064.71244548127,29.4626,29.475,29.4379,29.4379,118064.7124
2013-12-17 15:50:00,47.69,47.69,47.64,47.65,132569.22608783853,29.4441,29.4441,29.4133,29.4194,132569.2261
2013-12-17 15:55:00,47.66,47.68,47.61,47.67,289887.4125164824,29.4256,29.4379,29.3947,29.4318,289887.4125
2013-12-18 09:30:00,48.0,48.04,47.65,47.67,95344.35541129932,29.6355,29.6602,29.4194,29.4318,95344.3554
2013-12-18 09:35:00,47.68,47.82,47.58,47.74,50410.79216959124,29.4379,29.5244,29.3762,29.475,50410.7922
2013-12-18 09:40:00,47.74,47.8,47.73,47.73,47063.59671366264,29.475,29.512,29.4688,29.4688,47063.5967
2013-12-18 09:45:00,47.73,47.87,47.73,47.78,30936.200426006693,29.4688,29.5553,29.4688,29.4997,30936.2004
2013-12-18 09:50:00,47.8,47.84,47.72,47.82,51627.95415356527,29.512,29.5367,29.4626,29.5244,51627.9542
2013-12-18 09:55:00,47.84,47.94,47.82,47.9,50207.9318389289,29.5367,29.5985,29.5244,29.5738,50207.9318
2013-12-18 10:00:00,47.89,47.95,47.83,47.92,39354.90414849376,29.5676,29.6046,29.5306,29.5861,39354.9041
2013-12-18 10:05:00,47.94,48.1,47.91,48.04,114616.08682422152,29.5985,29.6973,29.58,29.6602,114616.0868
2013-12-18 10:10:00,48.03,48.1,47.9,48.08,96967.23805659804,29.654,29.6973,29.5738,29.6849,96967.2381
2013-12-18 10:15:00,48.08,48.11,47.88,47.9,91287.14879805254,29.6849,29.7034,29.5614,29.5738,91287.1488
2013-12-18 10:20:00,47.88,47.94,47.82,47.94,50207.9318389289,29.5614,29.5985,29.5244,29.5985,50207.9318
2013-12-18 10:25:00,47.94,48.01,47.94,48.0,45136.423572370426,29.5985,29.6417,29.5985,29.6355,45136.4236
2013-12-18 10:30:00,48.0,48.01,47.97,47.98,20083.17273557156,29.6355,29.6417,29.617,29.6232,20083.1727
2013-12-18 10:35:00,47.98,48.01,47.94,47.97,54772.28927883152,29.6232,29.6417,29.5985,29.617,54772.2893
2013-12-18 10:40:00,47.97,48.03,47.96,47.98,31747.64174865605,29.617,29.654,29.6108,29.6232,31747.6417
2013-12-18 10:45:00,47.98,47.98,47.88,47.92,15620.245461000102,29.6232,29.6232,29.5614,29.5861,15620.2455
2013-12-18 10:50:00,47.92,47.93,47.81,47.82,11867.329343746833,29.5861,29.5923,29.5182,29.5244,11867.3293
2013-12-18 10:55:00,47.82,47.86,47.8,47.85,20996.04422355209,29.5244,29.5491,29.512,29.5429,20996.0442
2013-12-18 11:00:00,47.85,47.93,47.85,47.92,74855.46201440308,29.5429,29.5923,29.5429,29.5861,74855.462
2013-12-18 11:05:00,47.92,48.06,47.9,48.06,82361.29424890963,29.5861,29.6726,29.5738,29.6726,82361.2942
2013-12-18 11:10:00,48.05,48.08,47.98,47.99,16228.826452987118,29.6664,29.6849,29.6232,29.6293,16228.8265
2013-12-18 11:15:00,47.97,47.97,47.92,47.95,11664.469013084492,29.617,29.617,29.5861,29.6046,11664.469
2013-12-18 11:20:00,47.94,48.05,47.94,48.03,46556.4458870068,29.5985,29.6664,29.5985,29.654,46556.4459
2013-12-18 11:25:00,48.03,48.03,47.97,48.0,26067.55249011056,29.654,29.654,29.617,29.6355,26067.5525
2013-12-18 11:30:00,47.99,48.04,47.98,48.04,22821.78719951313,29.6293,29.6602,29.6232,29.6602,22821.7872
2013-12-18 11:35:00,48.04,48.08,48.02,48.06,88041.38350745512,29.6602,29.6849,29.6479,29.6726,88041.3835
2013-12-18 11:40:00,48.06,48.07,47.94,47.94,47875.038036312,29.6726,29.6787,29.5985,29.5985,47875.038
2013-12-18 11:45:00,47.96,47.98,47.89,47.9,23024.64753017548,29.6108,29.6232,29.5676,29.5738,23024.6475
2013-12-18 11:50:00,47.9,47.92,47.88,47.91,24546.10001014301,29.5738,29.5861,29.5614,29.58,24546.1
2013-12-18 11:55:00,47.92,47.92,47.84,47.86,18358.85992494168,29.5861,29.5861,29.5367,29.5491,18358.8599
2013-12-18 12:00:00,47.86,47.91,47.83,47.91,26067.55249011056,29.5491,29.58,29.5306,29.58,26067.5525
2013-12-18 12:05:00,47.91,47.92,47.85,47.87,13693.07231970788,29.58,29.5861,29.5429,29.5553,13693.0723
2013-12-18 12:10:00,47.87,47.92,47.87,47.88,15011.664469013083,29.5553,29.5861,29.5553,29.5614,15011.6645
2013-12-18 12:15:00,47.88,47.98,47.88,47.97,25763.26199411705,29.5614,29.6232,29.5614,29.617,25763.262
2013-12-18 12:20:00,47.97,48.03,47.97,47.99,23227.507860837813,29.617,29.654,29.617,29.6293,23227.5079
2013-12-18 12:25:00,47.99,48.0,47.97,47.97,12171.61983974034,29.6293,29.6355,29.617,29.617,12171.6198
2013-12-18 12:30:00,47.97,48.04,47.96,48.02,31443.35125266254,29.617,29.6602,29.6108,29.6479,31443.3513
2013-12-18 12:35:00,48.01,48.06,48.0,48.01,27589.004970078106,29.6417,29.6726,29.6355,29.6417,27589.005
2013-12-18 12:40:00,48.01,48.02,47.99,48.01,13287.351658383202,29.6417,29.6479,29.6293,29.6417,13287.3517
2013-12-18 12:45:00,48.02,48.07,48.01,48.01,20184.60290090273,29.6479,29.6787,29.6417,29.6417,20184.6029
2013-12-18 12:50:00,48.01,48.02,48.0,48.02,16330.256618318288,29.6417,29.6479,29.6355,29.6479,16330.2566
2013-12-18 12:55:00,48.01,48.05,48.01,48.03,30733.34009534436,29.6417,29.6664,29.6417,29.654,30733.3401
2013-12-18 13:00:00,48.03,48.03,47.98,47.98,36717.71984988335,29.654,29.654,29.6232,29.6232,36717.7198
2013-12-18 13:05:00,47.99,48.02,47.97,47.99,14605.943807688407,29.6293,29.6479,29.617,29.6293,14605.9438
2013-12-18 13:10:00,47.99,48.0,47.93,47.97,37427.73100720154,29.6293,29.6355,29.5923,29.617,37427.731
2013-12-18 13:15:00,47.95,48.01,47.93,47.98,33979.10538594178,29.6046,29.6417,29.5923,29.6232,33979.1054
2013-12-18 13:20:00,47.97,48.04,47.96,48.01,33269.094228623595,29.617,29.6602,29.6108,29.6417,33269.0942
2013-12-18 13:25:00,48.01,48.01,47.93,47.96,34891.97687392231,29.6417,29.6417,29.5923,29.6108,34891.9769
2013-12-18 13:30:00,47.96,47.96,47.89,47.9,97677.24921391622,29.6108,29.6108,29.5676,29.5738,97677.2492
2013-12-18 13:35:00,47.89,47.94,47.87,47.92,50715.08266558475,29.5676,29.5985,29.5553,29.5861,50715.0827
2013-12-18 13:40:00,47.91,48.04,47.86,48.03,68465.3615985394,29.58,29.6602,29.5491,29.654,68465.3616
2013-12-18 13:45:00,48.03,48.07,48.03,48.07,36616.28968455218,29.654,29.6787,29.654,29.6787,36616.2897
2013-12-18 13:50:00,48.07,48.1,48.06,48.09,74145.4508570849,29.6787,29.6973,29.6726,29.6911,74145.4509
2013-12-18 13:55:00,48.08,48.35,48.01,48.08,220813.469925956,29.6849,29.8516,29.6417,29.6849,220813.4699
2013-12-18 14:00:00,48.03,48.29,47.66,48.19,122020.48889339688,29.654,29.8146,29.4256,29.7528,122020.4889
2013-12-18 14:05:00,48.18,48.72,48.18,48.61,123034.7905467086,29.7466,30.08,29.7466,30.0121,123034.7905
2013-12-18 14:10:00,48.62,48.69,48.49,48.53,97575.81904858504,30.0183,30.0615,29.938,29.9627,97575.819
2013-12-18 14:15:00,48.54,48.62,48.27,48.37,143117.96328228014,29.9689,30.0183,29.8022,29.864,143117.9633
2013-12-18 14:20:00,48.38,48.45,48.34,48.45,90577.13764073436,29.8701,29.9133,29.8454,29.9133,90577.1376
2013-12-18 14:25:00,48.42,48.47,48.39,48.42,46049.29506035095,29.8948,29.9257,29.8763,29.8948,46049.2951
2013-12-18 14:30:00,48.43,48.52,48.43,48.5,79825.54011563039,29.901,29.9566,29.901,29.9442,79825.5401
2013-12-18 14:35:00,48.5,48.71,48.48,48.71,100111.57318186428,29.9442,30.0739,29.9319,30.0739,100111.5732
2013-12-18 14:40:00,48.72,48.72,48.61,48.61,114007.50583223451,30.08,30.08,30.0121,30.0121,114007.5058
2013-12-18 14:45:00,48.61,48.64,48.42,48.45,100618.72400852012,30.0121,30.0307,29.8948,29.9133,100618.724
2013-12-18 14:50:00,48.45,48.57,48.45,48.52,86012.78020083172,29.9133,29.9874,29.9133,29.9566,86012.7802
2013-12-18 14:55:00,48.52,48.54,48.5,48.52,87534.23268079926,29.9566,29.9689,29.9442,29.9566,87534.2327
2013-12-18 15:00:00,48.53,48.54,48.47,48.47,113094.63434425398,29.9627,29.9689,29.9257,29.9257,113094.6343
2013-12-18 15:05:00,48.48,48.54,48.47,48.54,108124.55624302667,29.9319,29.9689,29.9257,29.9689,108124.5562
2013-12-18 15:10:00,48.54,48.72,48.54,48.7,129424.89096257227,29.9689,30.08,29.9689,30.0677,129424.891
2013-12-18 15:15:00,48.7,48.74,48.7,48.72,152550.9686580789,30.0677,30.0924,30.0677,30.08,152550.9687
2013-12-18 15:20:00,48.71,48.77,48.7,48.71,123643.3715386956,30.0739,30.1109,30.0677,30.0739,123643.3715
2013-12-18 15:25:00,48.71,48.77,48.63,48.72,179328.53230550766,30.0739,30.1109,30.0245,30.08,179328.5323
2013-12-18 15:30:00,48.71,48.76,48.64,48.66,134394.96906379957,30.0739,30.1047,30.0307,30.043,134394.9691
2013-12-18 15:35:00,48.66,48.73,48.64,48.7,247489.60340805355,30.043,30.0862,30.0307,30.0677,247489.6034
2013-12-18 15:40:00,48.7,48.75,48.69,48.74,212901.91703012475,30.0677,30.0986,30.0615,30.0924,212901.917
2013-12-18 15:45:00,48.74,48.78,48.64,48.67,243432.3967948068,30.0924,30.1171,30.0307,30.0492,243432.3968
2013-12-18 15:50:00,48.67,48.71,48.62,48.67,197585.96206511816,30.0492,30.0739,30.0183,30.0492,197585.9621
2013-12-18 15:55:00,48.66,48.82,48.66,48.8,585657.7746221726,30.043,30.1418,30.043,30.1294,585657.7746
2013-12-19 09:30:00,48.54,48.62,48.45,48.47,125874.83517598134,29.9689,30.0183,29.9133,29.9257,125874.8352
2013-12-19 09:35:00,48.46,48.48,48.13,48.19,125874.83517598134,29.9195,29.9319,29.7158,29.7528,125874.8352
2013-12-19 09:40:00,48.19,48.29,48.13,48.2,130642.0529465463,29.7528,29.8146,29.7158,29.759,130642.0529
2013-12-19 09:45:00,48.21,48.31,48.05,48.05,231767.92778172228,29.7652,29.8269,29.6664,29.6664,231767.9278
2013-12-19 09:50:00,48.05,48.1,47.9,47.98,207221.8277715793,29.6664,29.6973,29.5738,29.6232,207221.8278
2013-12-19 09:55:00,47.95,48.42,47.91,48.27,129323.4607972411,29.6046,29.8948,29.58,29.8022,129323.4608
2013-12-19 10:00:00,48.26,48.4,48.21,48.26,57815.194238766606,29.796,29.8825,29.7652,29.796,57815.1942
2013-12-19 10:05:00,48.27,48.43,48.18,48.26,103864.48929911756,29.8022,29.901,29.7466,29.796,103864.4893
2013-12-19 10:10:00,48.26,48.26,47.99,48.0,84592.75788619535,29.796,29.796,29.6293,29.6355,84592.7579
2013-12-19 10:15:00,48.01,48.15,47.97,48.06,156101.02444466983,29.6417,29.7281,29.617,29.6726,156101.0244
2013-12-19 10:20:00,48.06,48.12,47.95,47.96,116238.96946952023,29.6726,29.7096,29.6046,29.6108,116238.9695
2013-12-19 10:25:00,47.96,48.06,47.96,48.01,36616.28968455218,29.6108,29.6726,29.6108,29.6417,36616.2897
2013-12-19 10:30:00,48.01,48.14,48.01,48.12,31341.92108733137,29.6417,29.722,29.6417,29.7096,31341.9211
2013-12-19 10:35:00,48.12,48.18,48.06,48.15,48585.04919363018,29.7096,29.7466,29.6726,29.7281,48585.0492
2013-12-19 10:40:00,48.16,48.22,48.15,48.17,91591.43929404604,29.7343,29.7713,29.7281,29.7405,91591.4393
2013-12-19 10:45:00,48.18,48.19,48.04,48.04,45339.28390303276,29.7466,29.7528,29.6602,29.6602,45339.2839
2013-12-19 10:50:00,48.04,48.17,48.04,48.17,25763.26199411705,29.6602,29.7405,29.6602,29.7405,25763.262
2013-12-19 10:55:00,48.17,48.22,48.16,48.17,24546.10001014301,29.7405,29.7713,29.7343,29.7405,24546.1
2013-12-19 11:00:00,48.17,48.17,48.05,48.05,24241.809514149507,29.7405,29.7405,29.6664,29.6664,24241.8095
2013-12-19 11:05:00,48.05,48.08,47.96,47.98,37022.010345876864,29.6664,29.6849,29.6108,29.6232,37022.0103
2013-12-19 11:10:00,47.98,47.99,47.9,47.91,27081.854143422253,29.6232,29.6293,29.5738,29.58,27081.8541
2013-12-19 11:15:00,47.91,47.92,47.84,47.85,66132.46779592251,29.58,29.5861,29.5367,29.5429,66132.4678
2013-12-19 11:20:00,47.84,47.89,47.81,47.88,52743.685972208135,29.5367,29.5676,29.5182,29.5614,52743.686
2013-12-19 11:25:00,47.9,47.94,47.86,47.93,26777.563647428746,29.5738,29.5985,29.5491,29.5923,26777.5636
2013-12-19 11:30:00,47.94,48.02,47.92,48.01,31849.07191398722,29.5985,29.6479,29.5861,29.6417,31849.0719
2013-12-19 11:35:00,48.01,48.05,47.95,48.01,39760.62480981844,29.6417,29.6664,29.6046,29.6417,39760.6248
2013-12-19 11:40:00,48.02,48.04,48.0,48.03,24850.39050613653,29.6479,29.6602,29.6355,29.654,24850.3905
2013-12-19 11:45:00,48.03,48.04,47.98,47.99,23937.519018156,29.654,29.6602,29.6232,29.6293,23937.519
2013-12-19 11:50:00,48.0,48.01,47.92,47.93,23937.519018156,29.6355,29.6417,29.5861,29.5923,23937.519
2013-12-19 11:55:00,47.93,47.98,47.91,47.95,23937.519018156,29.5923,29.6232,29.58,29.6046,23937.519
2013-12-19 12:00:00,47.96,47.96,47.9,47.9,30936.200426006693,29.6108,29.6108,29.5738,29.5738,30936.2004
2013-12-19 12:05:00,47.9,47.96,47.9,47.96,46657.87605233797,29.5738,29.6108,29.5738,29.6108,46657.8761
2013-12-19 12:10:00,47.95,48.04,47.95,48.04,36007.70869256517,29.6046,29.6602,29.6046,29.6602,36007.7087
2013-12-19 12:15:00,48.05,48.05,48.0,48.0,23937.519018156,29.6664,29.6664,29.6355,29.6355,23937.519
2013-12-19 12:20:00,48.01,48.01,47.96,47.99,27386.14463941576,29.6417,29.6417,29.6108,29.6293,27386.1446
2013-12-19 12:25:00,47.99,48.0,47.95,47.97,108428.84673902018,29.6293,29.6355,29.6046,29.617,108428.8467
2013-12-19 12:30:00,47.98,48.02,47.97,48.02,23937.519018156,29.6232,29.6479,29.617,29.6479,23937.519
2013-12-19 12:35:00,48.01,48.02,47.96,47.96,14910.234303681917,29.6417,29.6479,29.6108,29.6108,14910.2343
2013-12-19 12:40:00,47.95,47.98,47.95,47.97,17243.128106298813,29.6046,29.6232,29.6046,29.617,17243.1281
2013-12-19 12:45:00,47.96,47.97,47.94,47.95,8418.703722487067,29.6108,29.617,29.5985,29.6046,8418.7037
2013-12-19 12:50:00,47.96,48.02,47.95,48.01,28096.15579673395,29.6108,29.6479,29.6046,29.6417,28096.1558
2013-12-19 12:55:00,48.01,48.02,47.96,47.98,32254.79257531189,29.6417,29.6479,29.6108,29.6232,32254.7926
2013-12-19 13:00:00,47.97,48.02,47.97,47.99,35601.98803124049,29.617,29.6479,29.617,29.6293,35601.988
2013-12-19 13:05:00,47.98,48.02,47.97,47.99,33674.81488994827,29.6232,29.6479,29.617,29.6293,33674.8149
2013-12-19 13:10:00,47.99,48.01,47.99,47.99,21604.6252155391,29.6293,29.6417,29.6293,29.6293,21604.6252
2013-12-19 13:15:00,47.98,48.01,47.98,48.0,21300.3347195456,29.6232,29.6417,29.6232,29.6355,21300.3347
2013-12-19 13:20:00,48.01,48.01,47.99,48.0,13693.07231970788,29.6417,29.6417,29.6293,29.6355,13693.0723
2013-12-19 13:25:00,48.0,48.01,47.99,48.01,26270.412820772897,29.6355,29.6417,29.6293,29.6417,26270.4128
2013-12-19 13:30:00,48.01,48.01,47.97,47.98,39152.04381783142,29.6417,29.6417,29.617,29.6232,39152.0438
2013-12-19 13:35:00,47.98,47.98,47.96,47.97,15823.10579166244,29.6232,29.6232,29.6108,29.617,15823.1058
2013-12-19 13:40:00,47.97,47.99,47.96,47.98,21604.6252155391,29.617,29.6293,29.6108,29.6232,21604.6252
2013-12-19 13:45:00,47.99,48.0,47.94,47.99,58525.2053960848,29.6293,29.6355,29.5985,29.6293,58525.2054
2013-12-19 13:50:00,47.99,48.02,47.97,48.01,122020.48889339688,29.6293,29.6479,29.617,29.6417,122020.4889
2013-12-19 13:55:00,48.01,48.03,48.0,48.02,43716.40125773405,29.6417,29.654,29.6355,29.6479,43716.4013
2013-12-19 14:00:00,48.02,48.02,47.99,48.0,27690.435135409272,29.6479,29.6479,29.6293,29.6355,27690.4351
2013-12-19 14:05:00,48.0,48.07,48.0,48.07,61872.40085201339,29.6355,29.6787,29.6355,29.6787,61872.4009
2013-12-19 14:10:00,48.06,48.14,48.06,48.1,71812.557054468,29.6726,29.722,29.6726,29.6973,71812.5571
2013-12-19 14:15:00,48.1,48.1,48.01,48.03,61466.68019068871,29.6973,29.6973,29.6417,29.654,61466.6802
2013-12-19 14:20:00,48.04,48.06,47.99,48.0,49396.49051627954,29.6602,29.6726,29.6293,29.6355,49396.4905
2013-12-19 14:25:00,47.99,48.03,47.97,47.99,34486.256212597626,29.6293,29.654,29.617,29.6293,34486.2562
2013-12-19 14:30:00,47.98,48.03,47.98,48.01,50207.9318389289,29.6232,29.654,29.6232,29.6417,50207.9318
2013-12-19 14:35:00,48.02,48.03,47.98,48.0,41180.647124454816,29.6479,29.654,29.6232,29.6355,41180.6471
2013-12-19 14:40:00,48.0,48.05,48.0,48.02,49700.78101227305,29.6355,29.6664,29.6355,29.6479,49700.781
2013-12-19 14:45:00,48.02,48.04,48.02,48.04,29110.457450045644,29.6479,29.6602,29.6479,29.6602,29110.4575
2013-12-19 14:50:00,48.04,48.08,48.02,48.06,37833.45166852622,29.6602,29.6849,29.6479,29.6726,37833.4517
2013-12-19 14:55:00,48.07,48.11,48.06,48.09,32761.943401967743,29.6787,29.7034,29.6726,29.6911,32761.9434
2013-12-19 15:00:00,48.09,48.15,48.08,48.15,34283.395881935285,29.6911,29.7281,29.6849,29.7281,34283.3959
2013-12-19 15:05:00,48.14,48.17,48.12,48.15,25966.12232477939,29.722,29.7405,29.7096,29.7281,25966.1223
2013-12-19 15:10:00,48.15,48.25,48.15,48.24,45846.43472968861,29.7281,29.7899,29.7281,29.7837,45846.4347
2013-12-19 15:15:00,48.24,48.27,48.23,48.26,37630.59133786388,29.7837,29.8022,29.7775,29.796,37630.5913
2013-12-19 15:20:00,48.27,48.27,48.21,48.24,41079.216959123645,29.8022,29.8022,29.7652,29.7837,41079.217
2013-12-19 15:25:00,48.23,48.24,48.17,48.17,32051.93224464956,29.7775,29.7837,29.7405,29.7405,32051.9322
2013-12-19 15:30:00,48.18,48.18,48.08,48.09,76985.49548635764,29.7466,29.7466,29.6849,29.6911,76985.4955
2013-12-19 15:35:00,48.08,48.15,48.04,48.15,86215.64053149406,29.6849,29.7281,29.6602,29.7281,86215.6405
2013-12-19 15:40:00,48.15,48.17,48.12,48.12,65523.88680393549,29.7281,29.7405,29.7096,29.7096,65523.8868
2013-12-19 15:45:00,48.12,48.12,48.07,48.11,99908.71285120194,29.7096,29.7096,29.6787,29.7034,99908.7129
2013-12-19 15:50:00,48.12,48.14,48.1,48.13,126990.5669946242,29.7096,29.722,29.6973,29.7158,126990.567
2013-12-19 15:55:00,48.13,48.18,48.12,48.14,180748.55462014404,29.7158,29.7466,29.7096,29.722,180748.5546
2013-12-20 09:30:00,48.32,48.51,48.15,48.23,503093.6200426007,29.8331,29.9504,29.7281,29.7775,503093.62
2013-12-20 09:35:00,48.23,48.29,48.13,48.2,25256.111167461204,29.7775,29.8146,29.7158,29.759,25256.1112
2013-12-20 09:40:00,48.21,48.32,48.11,48.27,55279.440105487374,29.7652,29.8331,29.7034,29.8022,55279.4401
2013-12-20 09:45:00,48.28,48.32,48.26,48.26,38036.31199918856,29.8084,29.8331,29.796,29.796,38036.312
2013-12-20 09:50:00,48.27,48.28,48.14,48.14,28704.73678872097,29.8022,29.8084,29.722,29.722,28704.7368
2013-12-20 09:55:00,48.14,48.27,48.14,48.23,37123.44051120804,29.722,29.8022,29.722,29.7775,37123.4405
2013-12-20 10:00:00,48.22,48.32,48.2,48.2,63596.71366264327,29.7713,29.8331,29.759,29.759,63596.7137
2013-12-20 10:05:00,48.22,48.33,48.22,48.25,41789.22811644183,29.7713,29.8393,29.7713,29.7899,41789.2281
2013-12-20 10:10:00,48.25,48.28,48.2,48.28,13287.351658383202,29.7899,29.8084,29.759,29.8084,13287.3517
2013-12-20 10:15:00,48.27,48.28,48.12,48.12,24951.820671467696,29.8022,29.8084,29.7096,29.7096,24951.8207
2013-12-20 10:20:00,48.11,48.11,48.03,48.04,25154.68100213004,29.7034,29.7034,29.654,29.6602,25154.681
2013-12-20 10:25:00,48.04,48.08,48.01,48.05,47672.17770564966,29.6602,29.6849,29.6417,29.6664,47672.1777
2013-12-20 10:30:00,48.04,48.07,47.96,47.97,83781.316563546,29.6602,29.6787,29.6108,29.617,83781.3166
2013-12-20 10:35:00,47.97,47.99,47.93,47.96,36007.70869256517,29.617,29.6293,29.5923,29.6108,36007.7087
2013-12-20 10:40:00,47.96,48.01,47.96,47.99,60959.52936403286,29.6108,29.6417,29.6108,29.6293,60959.5294
2013-12-20 10:45:00,47.99,47.99,47.91,47.93,40369.20580180546,29.6293,29.6293,29.58,29.5923,40369.2058
2013-12-20 10:50:00,47.93,47.93,47.9,47.93,26168.982655441727,29.5923,29.5923,29.5738,29.5923,26168.9827
2013-12-20 10:55:00,47.92,47.95,47.89,47.9,41687.79795111066,29.5861,29.6046,29.5676,29.5738,41687.798
2013-12-20 11:00:00,47.9,47.93,47.88,47.89,26067.55249011056,29.5738,29.5923,29.5614,29.5676,26067.5525
2013-12-20 11:05:00,47.88,47.9,47.85,47.88,45034.993407039256,29.5614,29.5738,29.5429,29.5614,45034.9934
2013-12-20 11:10:00,47.88,47.9,47.81,47.86,86317.07069682523,29.5614,29.5738,29.5182,29.5491,86317.0707
2013-12-20 11:15:00,47.85,47.87,47.83,47.86,40673.49629779896,29.5429,29.5553,29.5306,29.5491,40673.4963
2013-12-20 11:20:00,47.86,47.88,47.83,47.86,42194.948777766505,29.5491,29.5614,29.5306,29.5491,42194.9488
2013-12-20 11:25:00,47.86,47.88,47.84,47.87,44122.12191905873,29.5491,29.5614,29.5367,29.5553,44122.1219
2013-12-20 11:30:00,47.87,47.96,47.87,47.95,150420.93518612435,29.5553,29.6108,29.5553,29.6046,150420.9352
2013-12-20 11:35:00,47.95,47.98,47.91,47.92,133989.24840247488,29.6046,29.6232,29.58,29.5861,133989.2484
2013-12-20 11:40:00,47.92,47.93,47.89,47.92,45237.85373770159,29.5861,29.5923,29.5676,29.5861,45237.8537
2013-12-20 11:45:00,47.91,48.01,47.91,48.01,25661.83182878588,29.58,29.6417,29.58,29.6417,25661.8318
2013-12-20 11:50:00,48.03,48.03,47.95,47.96,32559.08307130541,29.654,29.654,29.6046,29.6108,32559.0831
2013-12-20 11:55:00,47.96,47.96,47.89,47.95,35297.69753524698,29.6108,29.6108,29.5676,29.6046,35297.6975
2013-12-20 12:00:00,47.96,47.97,47.92,47.93,65422.45663860432,29.6108,29.617,29.5861,29.5923,65422.4566
2013-12-20 12:05:00,47.92,47.95,47.9,47.9,33066.233897961254,29.5861,29.6046,29.5738,29.5738,33066.2339
2013-12-20 12:10:00,47.9,47.92,47.89,47.92,42499.23927376002,29.5738,29.5861,29.5676,29.5861,42499.2393
2013-12-20 12:15:00,47.92,47.97,47.92,47.95,57105.18308144842,29.5861,29.617,29.5861,29.6046,57105.1831
2013-12-20 12:20:00,47.95,48.03,47.95,47.99,74044.02069175373,29.6046,29.654,29.6046,29.6293,74044.0207
2013-12-20 12:25:00,47.99,48.03,47.97,48.02,38036.31199918856,29.6293,29.654,29.617,29.6479,38036.312
2013-12-20 12:30:00,48.02,48.08,48.0,48.06,58728.06572674713,29.6479,29.6849,29.6355,29.6726,58728.0657
2013-12-20 12:35:00,48.06,48.08,48.02,48.03,43209.2504310782,29.6726,29.6849,29.6479,29.654,43209.2504
2013-12-20 12:40:00,48.02,48.09,48.01,48.06,32356.22274064307,29.6479,29.6911,29.6417,29.6726,32356.2227
2013-12-20 12:45:00,48.07,48.08,48.03,48.07,31849.07191398722,29.6787,29.6849,29.654,29.6787,31849.0719
2013-12-20 12:50:00,48.07,48.08,48.03,48.04,39152.04381783142,29.6787,29.6849,29.654,29.6602,39152.0438
2013-12-20 12:55:00,48.04,48.08,48.01,48.02,53656.55746018866,29.6602,29.6849,29.6417,29.6479,53656.5575
2013-12-20 13:00:00,48.02,48.1,48.02,48.1,47063.59671366264,29.6479,29.6973,29.6479,29.6973,47063.5967
2013-12-20 13:05:00,48.09,48.17,48.09,48.15,38543.462825844406,29.6911,29.7405,29.6911,29.7281,38543.4628
2013-12-20 13:10:00,48.14,48.17,48.12,48.16,71406.83639314333,29.722,29.7405,29.7096,29.7343,71406.8364
2013-12-20 13:15:00,48.17,48.22,48.17,48.2,41890.658281773,29.7405,29.7713,29.7405,29.759,41890.6583
2013-12-20 13:20:00,48.2,48.21,48.19,48.19,13591.642154376712,29.759,29.7652,29.7528,29.7528,13591.6422
2013-12-20 13:25:00,48.19,48.2,48.1,48.1,44527.8425803834,29.7528,29.759,29.6973,29.6973,44527.8426
2013-12-20 13:30:00,48.1,48.1,48.04,48.07,31037.630591337864,29.6973,29.6973,29.6602,29.6787,31037.6306
2013-12-20 13:35:00,48.07,48.13,48.07,48.11,22111.77604219495,29.6787,29.7158,29.6787,29.7034,22111.776
2013-12-20 13:40:00,48.12,48.15,48.12,48.15,12678.770666396187,29.7096,29.7281,29.7096,29.7281,12678.7707
2013-12-20 13:45:00,48.14,48.15,48.09,48.1,24546.10001014301,29.722,29.7281,29.6911,29.6973,24546.1
2013-12-20 13:50:00,48.11,48.14,48.06,48.06,87331.37235013692,29.7034,29.722,29.6726,29.6726,87331.3724
2013-12-20 13:55:00,48.06,48.09,48.04,48.08,22314.636372857287,29.6726,29.6911,29.6602,29.6849,22314.6364
2013-12-20 14:00:00,48.08,48.11,48.02,48.04,39659.19464448728,29.6849,29.7034,29.6479,29.6602,39659.1946
2013-12-20 14:05:00,48.04,48.06,48.03,48.06,22416.066538188457,29.6602,29.6726,29.654,29.6726,22416.0665
2013-12-20 14:10:00,48.05,48.06,48.03,48.06,53555.12729485749,29.6664,29.6726,29.654,29.6726,53555.1273
2013-12-20 14:15:00,48.06,48.09,48.04,48.04,42702.09960442236,29.6726,29.6911,29.6602,29.6602,42702.0996
2013-12-20 14:20:00,48.05,48.06,48.03,48.04,31341.92108733137,29.6664,29.6726,29.654,29.6602,31341.9211
2013-12-20 14:25:00,48.03,48.04,47.93,47.93,72725.42854244853,29.654,29.6602,29.5923,29.5923,72725.4285
2013-12-20 14:30:00,47.93,47.95,47.9,47.94,65726.74713459783,29.5923,29.6046,29.5738,29.5985,65726.7471
2013-12-20 14:35:00,47.94,47.94,47.85,47.87,87939.95334212395,29.5985,29.5985,29.5429,29.5553,87939.9533
2013-12-20 14:40:00,47.86,47.88,47.82,47.84,69073.94259052642,29.5491,29.5614,29.5244,29.5367,69073.9426
2013-12-20 14:45:00,47.83,47.85,47.76,47.76,93011.46160868242,29.5306,29.5429,29.4873,29.4873,93011.4616
2013-12-20 14:50:00,47.76,47.77,47.7,47.74,187341.51536667004,29.4873,29.4935,29.4503,29.475,187341.5154
2013-12-20 14:55:00,47.74,47.86,47.74,47.86,44122.12191905873,29.475,29.5491,29.475,29.5491,44122.1219
2013-12-20 15:00:00,47.86,47.92,47.86,47.9,49903.64134293539,29.5491,29.5861,29.5491,29.5738,49903.6413
2013-12-20 15:05:00,47.9,47.91,47.8,47.81,91997.15995537072,29.5738,29.58,29.512,29.5182,91997.16
2013-12-20 15:10:00,47.81,47.83,47.8,47.82,68262.50126787707,29.5182,29.5306,29.512,29.5244,68262.5013
2013-12-20 15:15:00,47.82,47.83,47.78,47.79,67248.19961456537,29.5244,29.5306,29.4997,29.5059,67248.1996
2013-12-20 15:20:00,47.79,47.83,47.78,47.81,57308.04341211076,29.5059,29.5306,29.4997,29.5182,57308.0434
2013-12-20 15:25:00,47.82,47.82,47.68,47.74,161273.9628765595,29.5244,29.5244,29.4379,29.475,161273.9629
2013-12-20 15:30:00,47.73,47.76,47.72,47.75,95750.076072624,29.4688,29.4873,29.4626,29.4812,95750.0761
2013-12-20 15:35:00,47.75,47.78,47.73,47.78,68566.79176387057,29.4812,29.4997,29.4688,29.4997,68566.7918
2013-12-20 15:40:00,47.78,47.81,47.77,47.77,96460.0872299422,29.4997,29.5182,29.4935,29.4935,96460.0872
2013-12-20 15:45:00,47.77,47.79,47.73,47.73,160462.52155391013,29.4935,29.5059,29.4688,29.4688,160462.5216
2013-12-20 15:50:00,47.73,47.74,47.71,47.72,140480.77898366973,29.4688,29.475,29.4565,29.4626,140480.779
2013-12-20 15:55:00,47.71,47.71,47.62,47.68,471447.4084592758,29.4565,29.4565,29.4009,29.4379,471447.4085
2013-12-23 09:30:00,47.88,48.09,47.84,48.02,51932.24464955878,29.5614,29.6911,29.5367,29.6479,51932.2446
2013-12-23 09:35:00,47.99,48.0,47.79,47.97,38949.18348716908,29.6293,29.6355,29.5059,29.617,38949.1835
2013-12-23 09:40:00,47.97,48.15,47.86,48.12,57713.76407343544,29.617,29.7281,29.5491,29.7096,57713.7641
2013-12-23 09:45:00,48.14,48.19,48.12,48.14,30631.909930013186,29.722,29.7528,29.7096,29.722,30631.9099
2013-12-23 09:50:00,48.14,48.2,48.06,48.17,73841.16036109139,29.722,29.759,29.6726,29.7405,73841.1604
2013-12-23 09:55:00,48.17,48.26,48.17,48.23,19068.871082259862,29.7405,29.796,29.7405,29.7775,19068.8711
2013-12-23 10:00:00,48.23,48.4,48.21,48.33,96865.80789126686,29.7775,29.8825,29.7652,29.8393,96865.8079
2013-12-23 10:05:00,48.32,48.44,48.32,48.38,33370.524393954765,29.8331,29.9072,29.8331,29.8701,33370.5244
2013-12-23 10:10:00,48.38,48.47,48.37,48.47,24748.960340805355,29.8701,29.9257,29.864,29.9257,24748.9603
2013-12-23 10:15:00,48.46,48.51,48.42,48.45,34993.40703925347,29.9195,29.9504,29.8948,29.9133,34993.407
2013-12-23 10:20:00,48.45,48.47,48.38,48.4,30631.909930013186,29.9133,29.9257,29.8701,29.8825,30631.9099
2013-12-23 10:25:00,48.4,48.41,48.36,48.36,16025.96612232478,29.8825,29.8887,29.8578,29.8578,16025.9661
2013-12-23 10:30:00,48.37,48.38,48.33,48.33,38543.462825844406,29.864,29.8701,29.8393,29.8393,38543.4628
2013-12-23 10:35:00,48.33,48.37,48.29,48.35,25256.111167461204,29.8393,29.864,29.8146,29.8516,25256.1112
2013-12-23 10:40:00,48.36,48.42,48.35,48.37,27589.004970078106,29.8578,29.8948,29.8516,29.864,27589.005
2013-12-23 10:45:00,48.38,48.4,48.3,48.37,41282.07728978599,29.8701,29.8825,29.8207,29.864,41282.0773
2013-12-23 10:50:00,48.36,48.46,48.33,48.44,48077.89836697434,29.8578,29.9195,29.8393,29.9072,48077.8984
2013-12-23 10:55:00,48.44,48.49,48.42,48.49,29820.46860736383,29.9072,29.938,29.8948,29.938,29820.4686
2013-12-23 11:00:00,48.49,48.56,48.47,48.52,40977.78679379248,29.938,29.9813,29.9257,29.9566,40977.7868
2013-12-23 11:05:00,48.52,48.6,48.51,48.6,26980.423978091083,29.9566,30.006,29.9504,30.006,26980.424
2013-12-23 11:10:00,48.6,48.6,48.53,48.6,37934.88183385739,30.006,30.006,29.9627,30.006,37934.8818
2013-12-23 11:15:00,48.59,48.71,48.59,48.71,43919.26158839639,29.9998,30.0739,29.9998,30.0739,43919.2616
2013-12-23 11:20:00,48.71,48.71,48.6,48.6,54772.28927883152,30.0739,30.0739,30.006,30.006,54772.2893
2013-12-23 11:25:00,48.6,48.62,48.55,48.6,35297.69753524698,30.006,30.0183,29.9751,30.006,35297.6975
2013-12-23 11:30:00,48.6,48.6,48.57,48.6,34891.97687392231,30.006,30.006,29.9874,30.006,34891.9769
2013-12-23 11:35:00,48.6,48.6,48.49,48.49,30124.759103357337,30.006,30.006,29.938,29.938,30124.7591
2013-12-23 11:40:00,48.49,48.5,48.47,48.48,13591.642154376712,29.938,29.9442,29.9257,29.9319,13591.6422
2013-12-23 11:45:00,48.49,48.51,48.45,48.46,14808.804138350746,29.938,29.9504,29.9133,29.9195,14808.8041
2013-12-23 11:50:00,48.45,48.5,48.45,48.49,10143.016533116948,29.9133,29.9442,29.9133,29.938,10143.0165
2013-12-23 11:55:00,48.49,48.54,48.46,48.54,13591.642154376712,29.938,29.9689,29.9195,29.9689,13591.6422
2013-12-23 12:00:00,48.54,48.6,48.52,48.6,32964.803732630084,29.9689,30.006,29.9566,30.006,32964.8037
2013-12-23 12:05:00,48.6,48.64,48.59,48.64,24850.39050613653,30.006,30.0307,29.9998,30.0307,24850.3905
2013-12-23 12:10:00,48.63,48.68,48.61,48.67,26067.55249011056,30.0245,30.0554,30.0121,30.0492,26067.5525
2013-12-23 12:15:00,48.68,48.69,48.65,48.67,35094.83720458464,30.0554,30.0615,30.0368,30.0492,35094.8372
2013-12-23 12:20:00,48.67,48.7,48.67,48.7,25661.83182878588,30.0492,30.0677,30.0492,30.0677,25661.8318
2013-12-23 12:25:00,48.7,48.7,48.64,48.68,27386.14463941576,30.0677,30.0677,30.0307,30.0554,27386.1446
2013-12-23 12:30:00,48.68,48.71,48.66,48.67,27589.004970078106,30.0554,30.0739,30.043,30.0492,27589.005
2013-12-23 12:35:00,48.66,48.71,48.66,48.68,20996.04422355209,30.043,30.0739,30.043,30.0554,20996.0442
2013-12-23 12:40:00,48.69,48.7,48.64,48.68,24444.669844811848,30.0615,30.0677,30.0307,30.0554,24444.6698
2013-12-23 12:45:00,48.68,48.7,48.63,48.64,17344.558271629983,30.0554,30.0677,30.0245,30.0307,17344.5583
2013-12-23 12:50:00,48.64,48.7,48.63,48.64,23126.077695506643,30.0307,30.0677,30.0245,30.0307,23126.0777
2013-12-23 12:55:00,48.63,48.65,48.61,48.65,18967.440916928696,30.0245,30.0368,30.0121,30.0368,18967.4409
2013-12-23 13:00:00,48.64,48.66,48.64,48.66,12374.480170402678,30.0307,30.043,30.0307,30.043,12374.4802
2013-12-23 13:05:00,48.66,48.66,48.62,48.64,25256.111167461204,30.043,30.043,30.0183,30.0307,25256.1112
2013-12-23 13:10:00,48.63,48.66,48.63,48.63,11968.759509078,30.0245,30.043,30.0245,30.0245,11968.7595
2013-12-23 13:15:00,48.63,48.64,48.59,48.61,22010.34587686378,30.0245,30.0307,29.9998,30.0121,22010.3459
2013-12-23 13:20:00,48.61,48.61,48.54,48.54,16228.826452987118,30.0121,30.0121,29.9689,29.9689,16228.8265
2013-12-23 13:25:00,48.54,48.55,48.5,48.51,21807.48554620144,29.9689,29.9751,29.9442,29.9504,21807.4855
2013-12-23 13:30:00,48.51,48.51,48.39,48.4,95040.06491530582,29.9504,29.9504,29.8763,29.8825,95040.0649
2013-12-23 13:35:00,48.4,48.4,48.33,48.37,46962.16654833147,29.8825,29.8825,29.8393,29.864,46962.1665
2013-12-23 13:40:00,48.37,48.45,48.35,48.45,24546.10001014301,29.864,29.9133,29.8516,29.9133,24546.1
2013-12-23 13:45:00,48.45,48.46,48.39,48.39,18460.290090272847,29.9133,29.9195,29.8763,29.8763,18460.2901
2013-12-23 13:50:00,48.39,48.4,48.31,48.31,13388.781823714373,29.8763,29.8825,29.8269,29.8269,13388.7818
2013-12-23 13:55:00,48.32,48.36,48.31,48.34,24546.10001014301,29.8331,29.8578,29.8269,29.8454,24546.1
2013-12-23 14:00:00,48.33,48.38,48.32,48.38,11157.318186428643,29.8393,29.8701,29.8331,29.8701,11157.3182
2013-12-23 14:05:00,48.38,48.4,48.36,48.36,21300.3347195456,29.8701,29.8825,29.8578,29.8578,21300.3347
2013-12-23 14:10:00,48.36,48.39,48.35,48.36,16025.96612232478,29.8578,29.8763,29.8516,29.8578,16025.9661
2013-12-23 14:15:00,48.37,48.42,48.36,48.42,22111.77604219495,29.864,29.8948,29.8578,29.8948,22111.776
2013-12-23 14:20:00,48.43,48.44,48.34,48.38,39760.62480981844,29.901,29.9072,29.8454,29.8701,39760.6248
2013-12-23 14:25:00,48.38,48.39,48.31,48.34,27994.72563140278,29.8701,29.8763,29.8269,29.8454,27994.7256
2013-12-23 14:30:00,48.34,48.39,48.33,48.36,24343.23967948068,29.8454,29.8763,29.8393,29.8578,24343.2397
2013-12-23 14:35:00,48.36,48.43,48.35,48.42,17648.84876762349,29.8578,29.901,29.8516,29.8948,17648.8488
2013-12-23 14:40:00,48.42,48.42,48.34,48.36,24546.10001014301,29.8948,29.8948,29.8454,29.8578,24546.1
2013-12-23 14:45:00,48.36,48.36,48.3,48.31,21300.3347195456,29.8578,29.8578,29.8207,29.8269,21300.3347
2013-12-23 14:50:00,48.3,48.32,48.26,48.27,31747.64174865605,29.8207,29.8331,29.796,29.8022,31747.6417
2013-12-23 14:55:00,48.27,48.32,48.26,48.32,22010.34587686378,29.8022,29.8331,29.796,29.8331,22010.3459
2013-12-23 15:00:00,48.32,48.33,48.29,48.31,34790.54670859114,29.8331,29.8393,29.8146,29.8269,34790.5467
2013-12-23 15:05:00,48.3,48.31,48.28,48.28,16735.977279642964,29.8207,29.8269,29.8084,29.8084,16735.9773
2013-12-23 15:10:00,48.28,48.29,48.21,48.21,39659.19464448728,29.8084,29.8146,29.7652,29.7652,39659.1946
2013-12-23 15:15:00,48.22,48.27,48.19,48.26,31240.490922000205,29.7713,29.8022,29.7528,29.796,31240.4909
2013-12-23 15:20:00,48.27,48.28,48.22,48.25,61162.3896946952,29.8022,29.8084,29.7713,29.7899,61162.3897
2013-12-23 15:25:00,48.25,48.32,48.22,48.31,31747.64174865605,29.7899,29.8331,29.7713,29.8269,31747.6417
2013-12-23 15:30:00,48.32,48.37,48.32,48.33,29617.60827670149,29.8331,29.864,29.8331,29.8393,29617.6083
2013-12-23 15:35:00,48.34,48.34,48.28,48.29,43209.2504310782,29.8454,29.8454,29.8084,29.8146,43209.2504
2013-12-23 15:40:00,48.28,48.29,48.27,48.27,41484.93762044832,29.8084,29.8146,29.8022,29.8022,41484.9376
2013-12-23 15:45:00,48.28,48.28,48.18,48.2,74044.02069175373,29.8084,29.8084,29.7466,29.759,74044.0207
2013-12-23 15:50:00,48.19,48.22,48.15,48.22,93214.32193934477,29.7528,29.7713,29.7281,29.7713,93214.3219
2013-12-23 15:55:00,48.21,48.22,48.16,48.19,139263.61699969572,29.7652,29.7713,29.7343,29.7528,139263.617
2013-12-24 09:30:00,48.16,48.32,48.16,48.24,25763.26199411705,29.7343,29.8331,29.7343,29.7837,25763.262
2013-12-24 09:35:00,48.26,48.27,48.12,48.13,20083.17273557156,29.796,29.8022,29.7096,29.7158,20083.1727
2013-12-24 09:40:00,48.13,48.22,48.06,48.2,26473.27315143524,29.7158,29.7713,29.6726,29.759,26473.2732
2013-12-24 09:45:00,48.24,48.26,48.18,48.24,15620.245461000102,29.7837,29.796,29.7466,29.7837,15620.2455
2013-12-24 09:50:00,48.22,48.23,48.11,48.11,9230.145045136424,29.7713,29.7775,29.7034,29.7034,9230.145
2013-12-24 09:55:00,48.11,48.15,48.1,48.13,8722.994218480577,29.7034,29.7281,29.6973,29.7158,8722.9942
2013-12-24 10:00:00,48.14,48.36,48.14,48.36,13895.93265037022,29.722,29.8578,29.722,29.8578,13895.9327
2013-12-24 10:05:00,48.37,48.45,48.29,48.42,37934.88183385739,29.864,29.9133,29.8146,29.8948,37934.8818
2013-12-24 10:10:00,48.41,48.47,48.41,48.47,19576.02190891571,29.8887,29.9257,29.8887,29.9257,19576.0219
2013-12-24 10:15:00,48.47,48.47,48.38,48.38,26473.27315143524,29.9257,29.9257,29.8701,29.8701,26473.2732
2013-12-24 10:20:00,48.39,48.5,48.39,48.46,14605.943807688407,29.8763,29.9442,29.8763,29.9195,14605.9438
2013-12-24 10:25:00,48.45,48.57,48.45,48.55,13490.21198904554,29.9133,29.9874,29.9133,29.9751,13490.212
2013-12-24 10:30:00,48.54,48.6,48.54,48.59,23836.08885282483,29.9689,30.006,29.9689,29.9998,23836.0889
2013-12-24 10:35:00,48.6,48.61,48.59,48.59,20083.17273557156,30.006,30.0121,29.9998,29.9998,20083.1727
2013-12-24 10:40:00,48.6,48.66,48.6,48.64,14403.083477026068,30.006,30.043,30.006,30.0307,14403.0835
2013-12-24 10:45:00,48.64,48.67,48.55,48.56,20286.033066233897,30.0307,30.0492,29.9751,29.9813,20286.0331
2013-12-24 10:50:00,48.56,48.56,48.46,48.54,34891.97687392231,29.9813,29.9813,29.9195,29.9689,34891.9769
2013-12-24 10:55:00,48.54,48.57,48.49,48.49,14403.083477026068,29.9689,29.9874,29.938,29.938,14403.0835
2013-12-24 11:00:00,48.49,48.55,48.43,48.54,40572.06613246779,29.938,29.9751,29.901,29.9689,40572.0661
2013-12-24 11:05:00,48.54,48.59,48.53,48.58,43107.82026574703,29.9689,29.9998,29.9627,29.9936,43107.8203
2013-12-24 11:10:00,48.59,48.65,48.58,48.63,39557.7644791561,29.9998,30.0368,29.9936,30.0245,39557.7645
2013-12-24 11:15:00,48.64,48.7,48.64,48.66,30834.770260675527,30.0307,30.0677,30.0307,30.043,30834.7703
2013-12-24 11:20:00,48.66,48.67,48.6,48.61,31849.07191398722,30.043,30.0492,30.006,30.0121,31849.0719
2013-12-24 11:25:00,48.61,48.64,48.55,48.63,26878.99381275992,30.0121,30.0307,29.9751,30.0245,26878.9938
2013-12-24 11:30:00,48.63,48.7,48.63,48.68,30226.189268688508,30.0245,30.0677,30.0245,30.0554,30226.1893
2013-12-24 11:35:00,48.68,48.7,48.6,48.67,55583.73060148088,30.0554,30.0677,30.006,30.0492,55583.7306
2013-12-24 11:40:00,48.67,48.69,48.61,48.61,32051.93224464956,30.0492,30.0615,30.0121,30.0121,32051.9322
2013-12-24 11:45:00,48.61,48.69,48.61,48.68,27386.14463941576,30.0121,30.0615,30.0121,30.0554,27386.1446
2013-12-24 11:50:00,48.68,48.69,48.58,48.6,126179.12567197483,30.0554,30.0615,29.9936,30.006,126179.1257
2013-12-24 11:55:00,48.59,48.6,48.55,48.57,30124.759103357337,29.9998,30.006,29.9751,29.9874,30124.7591
2013-12-24 12:00:00,48.58,48.59,48.53,48.54,8621.564053149406,29.9936,29.9998,29.9627,29.9689,8621.5641
2013-12-24 12:05:00,48.55,48.55,48.51,48.54,16938.837610305305,29.9751,29.9751,29.9504,29.9689,16938.8376
2013-12-24 12:10:00,48.54,48.56,48.51,48.52,13185.921493052034,29.9689,29.9813,29.9504,29.9566,13185.9215
2013-12-24 12:15:00,48.51,48.54,48.49,48.53,16735.977279642964,29.9504,29.9689,29.938,29.9627,16735.9773
2013-12-24 12:20:00,48.52,48.54,48.51,48.54,14910.234303681917,29.9566,29.9689,29.9504,29.9689,14910.2343
2013-12-24 12:25:00,48.53,48.56,48.53,48.56,14605.943807688407,29.9627,29.9813,29.9627,29.9813,14605.9438
2013-12-24 12:30:00,48.55,48.57,48.52,48.57,16938.837610305305,29.9751,29.9874,29.9566,29.9874,16938.8376
2013-12-24 12:35:00,48.56,48.58,48.47,48.47,19373.161578253374,29.9813,29.9936,29.9257,29.9257,19373.1616
2013-12-24 12:40:00,48.47,48.48,48.37,48.39,36007.70869256517,29.9257,29.9319,29.864,29.8763,36007.7087
2013-12-24 12:45:00,48.4,48.41,48.33,48.36,40369.20580180546,29.8825,29.8887,29.8393,29.8578,40369.2058
2013-12-24 12:50:00,48.37,48.37,48.32,48.36,54366.56861750685,29.864,29.864,29.8331,29.8578,54366.5686
2013-12-24 12:55:00,48.36,48.43,48.33,48.43,85607.05953950706,29.8578,29.901,29.8393,29.901,85607.0595
2013-12-26 09:30:00,48.53,48.64,48.42,48.48,33370.524393954765,29.9627,30.0307,29.8948,29.9319,33370.5244
2013-12-26 09:35:00,48.49,48.53,48.34,48.34,15113.094634344254,29.938,29.9627,29.8454,29.8454,15113.0946
2013-12-26 09:40:00,48.35,48.61,48.35,48.56,55279.440105487374,29.8516,30.0121,29.8516,29.9813,55279.4401
2013-12-26 09:45:00,48.58,48.63,48.55,48.59,23024.64753017548,29.9936,30.0245,29.9751,29.9998,23024.6475
2013-12-26 09:50:00,48.57,48.66,48.57,48.62,33167.664063292425,29.9874,30.043,29.9874,30.0183,33167.6641
2013-12-26 09:55:00,48.61,48.61,48.47,48.51,61669.54052135105,30.0121,30.0121,29.9257,29.9504,61669.5405
2013-12-26 10:00:00,48.52,48.58,48.48,48.52,8520.133887818238,29.9566,29.9936,29.9319,29.9566,8520.1339
2013-12-26 10:05:00,48.52,48.54,48.46,48.51,18054.56942894817,29.9566,29.9689,29.9195,29.9504,18054.5694
2013-12-26 10:10:00,48.52,48.53,48.44,48.44,18764.580586266355,29.9566,29.9627,29.9072,29.9072,18764.5806
2013-12-26 10:15:00,48.45,48.55,48.45,48.51,11765.89917841566,29.9133,29.9751,29.9133,29.9504,11765.8992
2013-12-26 10:20:00,48.53,48.57,48.45,48.48,15113.094634344254,29.9627,29.9874,29.9133,29.9319,15113.0946
2013-12-26 10:25:00,48.49,48.5,48.4,48.41,24140.37934881834,29.938,29.9442,29.8825,29.8887,24140.3793
2013-12-26 10:30:00,48.4,48.42,48.38,48.41,7505.832234506543,29.8825,29.8948,29.8701,29.8887,7505.8322
2013-12-26 10:35:00,48.42,48.45,48.4,48.44,20083.17273557156,29.8948,29.9133,29.8825,29.9072,20083.1727
2013-12-26 10:40:00,48.43,48.5,48.43,48.5,8317.273557155899,29.901,29.9442,29.901,29.9442,8317.2736
2013-12-26 10:45:00,48.5,48.53,48.48,48.5,10447.307029110458,29.9442,29.9627,29.9319,29.9442,10447.307
2013-12-26 10:50:00,48.51,48.57,48.48,48.57,7810.122730500051,29.9504,29.9874,29.9319,29.9874,7810.1227
2013-12-26 10:55:00,48.57,48.58,48.52,48.52,22923.217364844302,29.9874,29.9936,29.9566,29.9566,22923.2174
2013-12-26 11:00:00,48.52,48.56,48.5,48.56,7505.832234506543,29.9566,29.9813,29.9442,29.9813,7505.8322
2013-12-26 11:05:00,48.55,48.58,48.54,48.58,20488.89339689624,29.9751,29.9936,29.9689,29.9936,20488.8934
2013-12-26 11:10:00,48.56,48.58,48.52,48.55,16533.116948980627,29.9813,29.9936,29.9566,29.9751,16533.1169
2013-12-26 11:15:00,48.54,48.55,48.5,48.55,18561.720255604017,29.9689,29.9751,29.9442,29.9751,18561.7203
2013-12-26 11:20:00,48.54,48.57,48.54,48.56,12273.050005071507,29.9689,29.9874,29.9689,29.9813,12273.05
2013-12-26 11:25:00,48.56,48.58,48.52,48.57,16938.837610305305,29.9813,29.9936,29.9566,29.9874,16938.8376
2013-12-26 11:30:00,48.57,48.59,48.57,48.58,13693.07231970788,29.9874,29.9998,29.9874,29.9936,13693.0723
2013-12-26 11:35:00,48.57,48.6,48.56,48.58,19068.871082259862,29.9874,30.006,29.9813,29.9936,19068.8711
2013-12-26 11:40:00,48.58,48.58,48.54,48.55,17953.139263617,29.9936,29.9936,29.9689,29.9751,17953.1393
2013-12-26 11:45:00,48.56,48.59,48.55,48.58,16228.826452987118,29.9813,29.9998,29.9751,29.9936,16228.8265
2013-12-26 11:50:00,48.57,48.58,48.52,48.53,17445.988436961154,29.9874,29.9936,29.9566,29.9627,17445.9884
2013-12-26 11:55:00,48.52,48.52,48.48,48.49,8722.994218480577,29.9566,29.9566,29.9319,29.938,8722.9942
2013-12-26 12:00:00,48.49,48.49,48.43,48.44,10751.597525103964,29.938,29.938,29.901,29.9072,10751.5975
2013-12-26 12:05:00,48.44,48.46,48.37,48.37,10650.167359772797,29.9072,29.9195,29.864,29.864,10650.1674
2013-12-26 12:10:00,48.38,48.38,48.35,48.36,7302.971903844204,29.8701,29.8701,29.8516,29.8578,7302.9719
2013-12-26 12:15:00,48.37,48.37,48.32,48.34,11258.748351759814,29.864,29.864,29.8331,29.8454,11258.7484
2013-12-26 12:20:00,48.33,48.37,48.33,48.35,15518.815295668932,29.8393,29.864,29.8393,29.8516,15518.8153
2013-12-26 12:25:00,48.34,48.38,48.33,48.37,11157.318186428643,29.8454,29.8701,29.8393,29.864,11157.3182
2013-12-26 12:30:00,48.37,48.39,48.35,48.39,6694.390911857186,29.864,29.8763,29.8516,29.8763,6694.3909
2013-12-26 12:35:00,48.39,48.4,48.37,48.39,10954.457855766304,29.8763,29.8825,29.864,29.8763,10954.4579
2013-12-26 12:40:00,48.4,48.41,48.37,48.4,16127.396287655947,29.8825,29.8887,29.864,29.8825,16127.3963
2013-12-26 12:45:00,48.41,48.47,48.4,48.47,15315.954965006593,29.8887,29.9257,29.8825,29.9257,15315.955
2013-12-26 12:50:00,48.46,48.46,48.43,48.45,15214.524799675424,29.9195,29.9195,29.901,29.9133,15214.5248
2013-12-26 12:55:00,48.45,48.48,48.45,48.47,5680.089258545491,29.9133,29.9319,29.9133,29.9257,5680.0893
2013-12-26 13:00:00,48.48,48.54,48.47,48.51,19576.02190891571,29.9319,29.9689,29.9257,29.9504,19576.0219
2013-12-26 13:05:00,48.51,48.56,48.44,48.48,24343.23967948068,29.9504,29.9813,29.9072,29.9319,24343.2397
2013-12-26 13:10:00,48.49,48.52,48.47,48.5,44324.98224972107,29.938,29.9566,29.9257,29.9442,44324.9822
2013-12-26 13:15:00,48.49,48.52,48.43,48.44,39456.33431382493,29.938,29.9566,29.901,29.9072,39456.3343
2013-12-26 13:20:00,48.44,48.47,48.41,48.43,13084.491327720863,29.9072,29.9257,29.8887,29.901,13084.4913
2013-12-26 13:25:00,48.42,48.46,48.42,48.46,5274.368597220813,29.8948,29.9195,29.8948,29.9195,5274.3686
2013-12-26 13:30:00,48.46,48.51,48.45,48.51,10041.58636778578,29.9195,29.9504,29.9133,29.9504,10041.5864
2013-12-26 13:35:00,48.51,48.52,48.47,48.48,10650.167359772797,29.9504,29.9566,29.9257,29.9319,10650.1674
2013-12-26 13:40:00,48.48,48.49,48.45,48.46,16228.826452987118,29.9319,29.938,29.9133,29.9195,16228.8265
2013-12-26 13:45:00,48.46,48.49,48.46,48.49,3144.335125266254,29.9195,29.938,29.9195,29.938,3144.3351
2013-12-26 13:50:00,48.49,48.51,48.47,48.49,13693.07231970788,29.938,29.9504,29.9257,29.938,13693.0723
2013-12-26 13:55:00,48.49,48.51,48.48,48.49,11765.89917841566,29.938,29.9504,29.9319,29.938,11765.8992
2013-12-26 14:00:00,48.5,48.5,48.45,48.45,16735.977279642964,29.9442,29.9442,29.9133,29.9133,16735.9773
2013-12-26 14:05:00,48.45,48.47,48.45,48.45,11563.038847753322,29.9133,29.9257,29.9133,29.9133,11563.0388
2013-12-26 14:10:00,48.46,48.46,48.45,48.45,13693.07231970788,29.9195,29.9195,29.9133,29.9133,13693.0723
2013-12-26 14:15:00,48.46,48.46,48.44,48.46,11563.038847753322,29.9195,29.9195,29.9072,29.9195,11563.0388
2013-12-26 14:20:00,48.46,48.46,48.43,48.45,14504.513642357237,29.9195,29.9195,29.901,29.9133,14504.5136
2013-12-26 14:25:00,48.46,48.46,48.44,48.44,18663.150420935188,29.9195,29.9195,29.9072,29.9072,18663.1504
2013-12-26 14:30:00,48.45,48.45,48.44,48.45,8722.994218480577,29.9133,29.9133,29.9072,29.9133,8722.9942
2013-12-26 14:35:00,48.44,48.46,48.44,48.44,9838.72603712344,29.9072,29.9195,29.9072,29.9072,9838.726
2013-12-26 14:40:00,48.44,48.45,48.43,48.44,11258.748351759814,29.9072,29.9133,29.901,29.9072,11258.7484
2013-12-26 14:45:00,48.44,48.44,48.41,48.43,18257.42975961051,29.9072,29.9072,29.8887,29.901,18257.4298
2013-12-26 14:50:00,48.43,48.47,48.4,48.42,21604.6252155391,29.901,29.9257,29.8825,29.8948,21604.6252
2013-12-26 14:55:00,48.41,48.49,48.41,48.46,10041.58636778578,29.8887,29.938,29.8887,29.9195,10041.5864
2013-12-26 15:00:00,48.46,48.5,48.46,48.48,12577.340501065017,29.9195,29.9442,29.9195,29.9319,12577.3405
2013-12-26 15:05:00,48.48,48.53,48.48,48.51,19880.31240490922,29.9319,29.9627,29.9319,29.9504,19880.3124
2013-12-26 15:10:00,48.51,48.53,48.5,48.52,13693.07231970788,29.9504,29.9627,29.9442,29.9566,13693.0723
2013-12-26 15:15:00,48.53,48.55,48.51,48.54,17547.41860229232,29.9627,29.9751,29.9504,29.9689,17547.4186
2013-12-26 15:20:00,48.55,48.58,48.54,48.56,20286.033066233897,29.9751,29.9936,29.9689,29.9813,20286.0331
2013-12-26 15:25:00,48.56,48.57,48.54,48.56,29820.46860736383,29.9813,29.9874,29.9689,29.9813,29820.4686
2013-12-26 15:30:00,48.56,48.58,48.55,48.57,28603.306623389795,29.9813,29.9936,29.9751,29.9874,28603.3066
2013-12-26 15:35:00,48.56,48.58,48.56,48.57,27589.004970078106,29.9813,29.9936,29.9813,29.9874,27589.005
2013-12-26 15:40:00,48.57,48.58,48.55,48.58,26777.563647428746,29.9874,29.9936,29.9751,29.9936,26777.5636
2013-12-26 15:45:00,48.58,48.58,48.55,48.55,27791.86530074044,29.9936,29.9936,29.9751,29.9751,27791.8653
2013-12-26 15:50:00,48.55,48.56,48.51,48.54,70291.10457450045,29.9751,29.9813,29.9504,29.9689,70291.1046
2013-12-26 15:55:00,48.54,48.55,48.52,48.55,62988.132670656254,29.9689,29.9751,29.9566,29.9751,62988.1327
2013-12-27 09:30:00,48.76,48.76,48.45,48.52,36819.15001521452,30.1047,30.1047,29.9133,29.9566,36819.15
2013-12-27 09:35:00,48.5,48.52,48.4,48.47,12983.061162389697,29.9442,29.9566,29.8825,29.9257,12983.0612
2013-12-27 09:40:00,48.49,48.62,48.49,48.52,10143.016533116948,29.938,30.0183,29.938,29.9566,10143.0165
2013-12-27 09:45:00,48.51,48.67,48.51,48.64,10345.876863779287,29.9504,30.0492,29.9504,30.0307,10345.8769
2013-12-27 09:50:00,48.62,48.64,48.5,48.5,14098.79298103256,30.0183,30.0307,29.9442,29.9442,14098.793
2013-12-27 09:55:00,48.5,48.58,48.48,48.53,9737.29587179227,29.9442,29.9936,29.9319,29.9627,9737.2959
2013-12-27 10:00:00,48.53,48.6,48.5,48.5,12577.340501065017,29.9627,30.006,29.9442,29.9442,12577.3405
2013-12-27 10:05:00,48.5,48.57,48.49,48.53,18155.99959427934,29.9442,29.9874,29.938,29.9627,18155.9996
2013-12-27 10:10:00,48.53,48.6,48.51,48.6,28299.016127396288,29.9627,30.006,29.9504,30.006,28299.0161
2013-12-27 10:15:00,48.6,48.64,48.58,48.63,8520.133887818238,30.006,30.0307,29.9936,30.0245,8520.1339
2013-12-27 10:20:00,48.62,48.62,48.53,48.57,11157.318186428643,30.0183,30.0183,29.9627,29.9874,11157.3182
2013-12-27 10:25:00,48.57,48.6,48.57,48.58,7911.552895831221,29.9874,30.006,29.9874,29.9936,7911.5529
2013-12-27 10:30:00,48.58,48.58,48.51,48.53,11968.759509078,29.9936,29.9936,29.9504,29.9627,11968.7595
2013-12-27 10:35:00,48.53,48.53,48.41,48.42,10244.44669844812,29.9627,29.9627,29.8887,29.8948,10244.4467
2013-12-27 10:40:00,48.43,48.44,48.37,48.38,4462.927274571458,29.901,29.9072,29.864,29.8701,4462.9273
2013-12-27 10:45:00,48.4,48.42,48.38,48.42,8824.424383811745,29.8825,29.8948,29.8701,29.8948,8824.4244
2013-12-27 10:50:00,48.42,48.52,48.41,48.5,11563.038847753322,29.8948,29.9566,29.8887,29.9442,11563.0388
2013-12-27 10:55:00,48.48,48.52,48.47,48.52,5984.379754539,29.9319,29.9566,29.9257,29.9566,5984.3798
2013-12-27 11:00:00,48.53,48.54,48.49,48.53,7100.1115731818645,29.9627,29.9689,29.938,29.9627,7100.1116
2013-12-27 11:05:00,48.52,48.56,48.48,48.48,9027.284714474084,29.9566,29.9813,29.9319,29.9319,9027.2847
2013-12-27 11:10:00,48.5,48.53,48.47,48.53,10650.167359772797,29.9442,29.9627,29.9257,29.9627,10650.1674
2013-12-27 11:15:00,48.52,48.6,48.52,48.59,8925.854549142916,29.9566,30.006,29.9566,29.9998,8925.8545
2013-12-27 11:20:00,48.59,48.59,48.39,48.39,102545.89714981236,29.9998,29.9998,29.8763,29.8763,102545.8971
2013-12-27 11:25:00,48.38,48.4,48.29,48.4,44730.702911045744,29.8701,29.8825,29.8146,29.8825,44730.7029
2013-12-27 11:30:00,48.4,48.44,48.4,48.42,11360.178517090982,29.8825,29.9072,29.8825,29.8948,11360.1785
2013-12-27 11:35:00,48.42,48.42,48.34,48.34,10853.027690435136,29.8948,29.8948,29.8454,29.8454,10853.0277
2013-12-27 11:40:00,48.35,48.39,48.3,48.31,10954.457855766304,29.8516,29.8763,29.8207,29.8269,10954.4579
2013-12-27 11:45:00,48.3,48.4,48.29,48.4,14707.373973019576,29.8207,29.8825,29.8146,29.8825,14707.374
2013-12-27 11:50:00,48.4,48.47,48.4,48.46,11360.178517090982,29.8825,29.9257,29.8825,29.9195,11360.1785
2013-12-27 11:55:00,48.47,48.5,48.47,48.47,9230.145045136424,29.9257,29.9442,29.9257,29.9257,9230.145
2013-12-27 12:00:00,48.45,48.47,48.41,48.47,8824.424383811745,29.9133,29.9257,29.8887,29.9257,8824.4244
2013-12-27 12:05:00,48.47,48.47,48.43,48.44,10447.307029110458,29.9257,29.9257,29.901,29.9072,10447.307
2013-12-27 12:10:00,48.43,48.44,48.41,48.44,6998.681407850695,29.901,29.9072,29.8887,29.9072,6998.6814
2013-12-27 12:15:00,48.43,48.44,48.41,48.42,5578.659093214322,29.901,29.9072,29.8887,29.8948,5578.6591
2013-12-27 12:20:00,48.43,48.48,48.41,48.48,14605.943807688407,29.901,29.9319,29.8887,29.9319,14605.9438
2013-12-27 12:25:00,48.47,48.52,48.45,48.52,12983.061162389697,29.9257,29.9566,29.9133,29.9566,12983.0612
2013-12-27 12:30:00,48.5,48.52,48.46,48.51,7201.541738513034,29.9442,29.9566,29.9195,29.9504,7201.5417
2013-12-27 12:35:00,48.5,48.5,48.44,48.46,26168.982655441727,29.9442,29.9442,29.9072,29.9195,26168.9827
2013-12-27 12:40:00,48.46,48.46,48.44,48.44,6998.681407850695,29.9195,29.9195,29.9072,29.9072,6998.6814
2013-12-27 12:45:00,48.44,48.44,48.41,48.42,6085.809919870169,29.9072,29.9072,29.8887,29.8948,6085.8099
2013-12-27 12:50:00,48.42,48.47,48.42,48.42,5882.94958920783,29.8948,29.9257,29.8948,29.8948,5882.9496
2013-12-27 12:55:00,48.41,48.42,48.39,48.42,7100.1115731818645,29.8887,29.8948,29.8763,29.8948,7100.1116
2013-12-27 13:00:00,48.42,48.44,48.41,48.43,6897.2512425195255,29.8948,29.9072,29.8887,29.901,6897.2512
2013-12-27 13:05:00,48.42,48.44,48.41,48.42,7505.832234506543,29.8948,29.9072,29.8887,29.8948,7505.8322
2013-12-27 13:10:00,48.42,48.43,48.38,48.39,12983.061162389697,29.8948,29.901,29.8701,29.8763,12983.0612
2013-12-27 13:15:00,48.38,48.38,48.34,48.37,11765.89917841566,29.8701,29.8701,29.8454,29.864,11765.8992
2013-12-27 13:20:00,48.36,48.37,48.34,48.34,9940.15620245461,29.8578,29.864,29.8454,29.8454,9940.1562
2013-12-27 13:25:00,48.34,48.36,48.32,48.36,14403.083477026068,29.8454,29.8578,29.8331,29.8578,14403.0835
2013-12-27 13:30:00,48.35,48.4,48.35,48.39,11563.038847753322,29.8516,29.8825,29.8516,29.8763,11563.0388
2013-12-27 13:35:00,48.39,48.45,48.39,48.43,18764.580586266355,29.8763,29.9133,29.8763,29.901,18764.5806
2013-12-27 13:40:00,48.43,48.43,48.39,48.4,14910.234303681917,29.901,29.901,29.8763,29.8825,14910.2343
2013-12-27 13:45:00,48.4,48.42,48.37,48.42,10345.876863779287,29.8825,29.8948,29.864,29.8948,10345.8769
2013-12-27 13:50:00,48.42,48.45,48.41,48.43,11157.318186428643,29.8948,29.9133,29.8887,29.901,11157.3182
2013-12-27 13:55:00,48.43,48.43,48.37,48.37,6592.960746526017,29.901,29.901,29.864,29.864,6592.9607
2013-12-27 14:00:00,48.37,48.42,48.37,48.4,17243.128106298813,29.864,29.8948,29.864,29.8825,17243.1281
2013-12-27 14:05:00,48.4,48.42,48.4,48.4,26980.423978091083,29.8825,29.8948,29.8825,29.8825,26980.424
2013-12-27 14:10:00,48.42,48.42,48.39,48.41,14200.223146363727,29.8948,29.8948,29.8763,29.8887,14200.2231
2013-12-27 14:15:00,48.4,48.4,48.33,48.36,25458.97149812354,29.8825,29.8825,29.8393,29.8578,25458.9715
2013-12-27 14:20:00,48.35,48.36,48.31,48.33,40774.92646313013,29.8516,29.8578,29.8269,29.8393,40774.9265
2013-12-27 14:25:00,48.33,48.33,48.3,48.33,22821.78719951313,29.8393,29.8393,29.8207,29.8393,22821.7872
2013-12-27 14:30:00,48.33,48.33,48.29,48.31,20590.323562227408,29.8393,29.8393,29.8146,29.8269,20590.3236
2013-12-27 14:35:00,48.31,48.33,48.28,48.29,23024.64753017548,29.8269,29.8393,29.8084,29.8146,23024.6475
2013-12-27 14:40:00,48.29,48.3,48.28,48.29,11461.608682422151,29.8146,29.8207,29.8084,29.8146,11461.6087
2013-12-27 14:45:00,48.29,48.3,48.27,48.28,18561.720255604017,29.8146,29.8207,29.8022,29.8084,18561.7203
2013-12-27 14:50:00,48.29,48.29,48.24,48.28,33370.524393954765,29.8146,29.8146,29.7837,29.8084,33370.5244
2013-12-27 14:55:00,48.28,48.31,48.26,48.26,27081.854143422253,29.8084,29.8269,29.796,29.796,27081.8541
2013-12-27 15:00:00,48.25,48.26,48.21,48.21,19981.74257024039,29.7899,29.796,29.7652,29.7652,19981.7426
2013-12-27 15:05:00,48.21,48.26,48.21,48.26,20590.323562227408,29.7652,29.796,29.7652,29.796,20590.3236
2013-12-27 15:10:00,48.26,48.27,48.22,48.22,22517.496703519628,29.796,29.8022,29.7713,29.7713,22517.4967
2013-12-27 15:15:00,48.22,48.26,48.21,48.26,15721.67562633127,29.7713,29.796,29.7652,29.796,15721.6756
2013-12-27 15:20:00,48.26,48.28,48.23,48.28,25864.69215944822,29.796,29.8084,29.7775,29.8084,25864.6922
2013-12-27 15:25:00,48.28,48.34,48.28,48.33,38543.462825844406,29.8084,29.8454,29.8084,29.8393,38543.4628
2013-12-27 15:30:00,48.32,48.34,48.31,48.34,31849.07191398722,29.8331,29.8454,29.8269,29.8454,31849.0719
2013-12-27 15:35:00,48.34,48.34,48.33,48.34,24850.39050613653,29.8454,29.8454,29.8393,29.8454,24850.3905
2013-12-27 15:40:00,48.34,48.37,48.33,48.37,31950.50207931839,29.8454,29.864,29.8393,29.864,31950.5021
2013-12-27 15:45:00,48.36,48.37,48.36,48.37,24647.530175474185,29.8578,29.864,29.8578,29.864,24647.5302
2013-12-27 15:50:00,48.36,48.38,48.36,48.37,55076.57977482503,29.8578,29.8701,29.8578,29.864,55076.5798
2013-12-27 15:55:00,48.37,48.37,48.34,48.36,115123.23765087736,29.864,29.864,29.8454,29.8578,115123.2377
2013-12-30 09:30:00,48.3,48.36,48.21,48.23,63799.57399330561,29.8207,29.8578,29.7652,29.7775,63799.574
2013-12-30 09:35:00,48.27,48.38,48.07,48.18,107820.26574703316,29.8022,29.8701,29.6787,29.7466,107820.2657
2013-12-30 09:40:00,48.14,48.32,48.14,48.28,16634.547114311797,29.722,29.8331,29.722,29.8084,16634.5471
2013-12-30 09:45:00,48.28,48.29,48.05,48.05,21503.19505020793,29.8084,29.8146,29.6664,29.6664,21503.1951
2013-12-30 09:50:00,48.05,48.08,48.03,48.06,20387.463231565067,29.6664,29.6849,29.654,29.6726,20387.4632
2013-12-30 09:55:00,48.07,48.11,48.03,48.08,20996.04422355209,29.6787,29.7034,29.654,29.6849,20996.0442
2013-12-30 10:00:00,48.08,48.15,48.07,48.12,32254.79257531189,29.6849,29.7281,29.6787,29.7096,32254.7926
2013-12-30 10:05:00,48.12,48.13,48.05,48.05,18764.580586266355,29.7096,29.7158,29.6664,29.6664,18764.5806
2013-12-30 10:10:00,48.06,48.09,48.05,48.06,11968.759509078,29.6726,29.6911,29.6664,29.6726,11968.7595
2013-12-30 10:15:00,48.07,48.08,48.04,48.08,19170.30124759104,29.6787,29.6849,29.6602,29.6849,19170.3012
2013-12-30 10:20:00,48.08,48.09,47.99,48.05,48990.76985495487,29.6849,29.6911,29.6293,29.6664,48990.7699
2013-12-30 10:25:00,48.05,48.1,48.05,48.1,29820.46860736383,29.6664,29.6973,29.6664,29.6973,29820.4686
2013-12-30 10:30:00,48.1,48.21,48.09,48.21,13287.351658383202,29.6973,29.7652,29.6911,29.7652,13287.3517
2013-12-30 10:35:00,48.2,48.3,48.2,48.3,13591.642154376712,29.759,29.8207,29.759,29.8207,13591.6422
2013-12-30 10:40:00,48.31,48.32,48.21,48.21,24038.94918348717,29.8269,29.8331,29.7652,29.7652,24038.9492
2013-12-30 10:45:00,48.22,48.25,48.19,48.19,12881.630997058524,29.7713,29.7899,29.7528,29.7528,12881.631
2013-12-30 10:50:00,48.2,48.3,48.2,48.3,8317.273557155899,29.759,29.8207,29.759,29.8207,8317.2736
2013-12-30 10:55:00,48.31,48.34,48.3,48.34,8317.273557155899,29.8269,29.8454,29.8207,29.8454,8317.2736
2013-12-30 11:00:00,48.33,48.41,48.33,48.41,17344.558271629983,29.8393,29.8887,29.8393,29.8887,17344.5583
2013-12-30 11:05:00,48.41,48.44,48.4,48.44,15620.245461000102,29.8887,29.9072,29.8825,29.9072,15620.2455
2013-12-30 11:10:00,48.43,48.44,48.4,48.42,9027.284714474084,29.901,29.9072,29.8825,29.8948,9027.2847
2013-12-30 11:15:00,48.41,48.43,48.3,48.3,18257.42975961051,29.8887,29.901,29.8207,29.8207,18257.4298
2013-12-30 11:20:00,48.3,48.33,48.2,48.21,26980.423978091083,29.8207,29.8393,29.759,29.7652,26980.424
2013-12-30 11:25:00,48.21,48.23,48.17,48.2,30124.759103357337,29.7652,29.7775,29.7405,29.759,30124.7591
2013-12-30 11:30:00,48.2,48.25,48.19,48.22,17851.70909828583,29.759,29.7899,29.7528,29.7713,17851.7091
2013-12-30 11:35:00,48.22,48.25,48.21,48.21,9433.005375798764,29.7713,29.7899,29.7652,29.7652,9433.0054
2013-12-30 11:40:00,48.2,48.22,48.2,48.22,8824.424383811745,29.759,29.7713,29.759,29.7713,8824.4244
2013-12-30 11:45:00,48.22,48.26,48.21,48.23,8012.983061162389,29.7713,29.796,29.7652,29.7775,8012.9831
2013-12-30 11:50:00,48.24,48.3,48.24,48.29,7911.552895831221,29.7837,29.8207,29.7837,29.8146,7911.5529
2013-12-30 11:55:00,48.29,48.31,48.28,48.3,12475.910335733848,29.8146,29.8269,29.8084,29.8207,12475.9103
2013-12-30 12:00:00,48.29,48.34,48.29,48.34,11360.178517090982,29.8146,29.8454,29.8146,29.8454,11360.1785
2013-12-30 12:05:00,48.34,48.36,48.33,48.34,12881.630997058524,29.8454,29.8578,29.8393,29.8454,12881.631
2013-12-30 12:10:00,48.34,48.44,48.34,48.43,12273.050005071507,29.8454,29.9072,29.8454,29.901,12273.05
2013-12-30 12:15:00,48.42,48.44,48.41,48.43,10041.58636778578,29.8948,29.9072,29.8887,29.901,10041.5864
2013-12-30 12:20:00,48.43,48.44,48.37,48.37,8418.703722487067,29.901,29.9072,29.864,29.864,8418.7037
2013-12-30 12:25:00,48.37,48.38,48.33,48.33,17040.267775636476,29.864,29.8701,29.8393,29.8393,17040.2678
2013-12-30 12:30:00,48.33,48.35,48.29,48.29,10954.457855766304,29.8393,29.8516,29.8146,29.8146,10954.4579
2013-12-30 12:35:00,48.3,48.3,48.27,48.29,7100.1115731818645,29.8207,29.8207,29.8022,29.8146,7100.1116
2013-12-30 12:40:00,48.3,48.32,48.3,48.32,5477.228927883152,29.8207,29.8331,29.8207,29.8331,5477.2289
2013-12-30 12:45:00,48.32,48.33,48.3,48.31,8925.854549142916,29.8331,29.8393,29.8207,29.8269,8925.8545
2013-12-30 12:50:00,48.31,48.34,48.3,48.34,4564.357439902627,29.8269,29.8454,29.8207,29.8454,4564.3574
2013-12-30 12:55:00,48.34,48.36,48.32,48.35,8520.133887818238,29.8454,29.8578,29.8331,29.8516,8520.1339
2013-12-30 13:00:00,48.34,48.36,48.34,48.35,5071.508266558474,29.8454,29.8578,29.8454,29.8516,5071.5083
2013-12-30 13:05:00,48.35,48.37,48.34,48.35,9737.29587179227,29.8516,29.864,29.8454,29.8516,9737.2959
2013-12-30 13:10:00,48.34,48.38,48.32,48.38,20286.033066233897,29.8454,29.8701,29.8331,29.8701,20286.0331
2013-12-30 13:15:00,48.38,48.38,48.35,48.35,10244.44669844812,29.8701,29.8701,29.8516,29.8516,10244.4467
2013-12-30 13:20:00,48.35,48.39,48.35,48.39,7404.402069175373,29.8516,29.8763,29.8516,29.8763,7404.4021
2013-12-30 13:25:00,48.38,48.39,48.35,48.36,12475.910335733848,29.8701,29.8763,29.8516,29.8578,12475.9103
2013-12-30 13:30:00,48.37,48.38,48.36,48.38,6795.821077188356,29.864,29.8701,29.8578,29.8701,6795.8211
2013-12-30 13:35:00,48.37,48.38,48.36,48.36,6694.390911857186,29.864,29.8701,29.8578,29.8578,6694.3909
2013-12-30 13:40:00,48.36,48.37,48.35,48.35,12983.061162389697,29.8578,29.864,29.8516,29.8516,12983.0612
2013-12-30 13:45:00,48.35,48.37,48.35,48.36,5172.938431889644,29.8516,29.864,29.8516,29.8578,5172.9384
2013-12-30 13:50:00,48.36,48.37,48.35,48.35,6390.100415863678,29.8578,29.864,29.8516,29.8516,6390.1004
2013-12-30 13:55:00,48.35,48.35,48.34,48.35,11157.318186428643,29.8516,29.8516,29.8454,29.8516,11157.3182
2013-12-30 14:00:00,48.35,48.37,48.32,48.37,15518.815295668932,29.8516,29.864,29.8331,29.864,15518.8153
2013-12-30 14:05:00,48.37,48.39,48.34,48.34,7100.1115731818645,29.864,29.8763,29.8454,29.8454,7100.1116
2013-12-30 14:10:00,48.34,48.35,48.32,48.34,13895.93265037022,29.8454,29.8516,29.8331,29.8454,13895.9327
2013-12-30 14:15:00,48.33,48.34,48.3,48.3,12881.630997058524,29.8393,29.8454,29.8207,29.8207,12881.631
2013-12-30 14:20:00,48.31,48.32,48.3,48.31,9838.72603712344,29.8269,29.8331,29.8207,29.8269,9838.726
2013-12-30 14:25:00,48.31,48.36,48.31,48.35,17648.84876762349,29.8269,29.8578,29.8269,29.8516,17648.8488
2013-12-30 14:30:00,48.36,48.39,48.34,48.39,11461.608682422151,29.8578,29.8763,29.8454,29.8763,11461.6087
2013-12-30 14:35:00,48.39,48.42,48.37,48.42,24951.820671467696,29.8763,29.8948,29.864,29.8948,24951.8207
2013-12-30 14:40:00,48.42,48.45,48.42,48.42,15113.094634344254,29.8948,29.9133,29.8948,29.8948,15113.0946
2013-12-30 14:45:00,48.42,48.43,48.4,48.42,13997.36281570139,29.8948,29.901,29.8825,29.8948,13997.3628
2013-12-30 14:50:00,48.41,48.42,48.36,48.39,13287.351658383202,29.8887,29.8948,29.8578,29.8763,13287.3517
2013-12-30 14:55:00,48.39,48.39,48.36,48.37,10954.457855766304,29.8763,29.8763,29.8578,29.864,10954.4579
2013-12-30 15:00:00,48.38,48.38,48.37,48.38,6491.530581194847,29.8701,29.8701,29.864,29.8701,6491.5306
2013-12-30 15:05:00,48.37,48.37,48.32,48.33,17243.128106298813,29.864,29.864,29.8331,29.8393,17243.1281
2013-12-30 15:10:00,48.33,48.34,48.32,48.33,8520.133887818238,29.8393,29.8454,29.8331,29.8393,8520.1339
2013-12-30 15:15:00,48.33,48.42,48.33,48.42,38949.18348716908,29.8393,29.8948,29.8393,29.8948,38949.1835
2013-12-30 15:20:00,48.42,48.42,48.4,48.42,19981.74257024039,29.8948,29.8948,29.8825,29.8948,19981.7426
2013-12-30 15:25:00,48.41,48.42,48.4,48.4,20894.614058220915,29.8887,29.8948,29.8825,29.8825,20894.6141
2013-12-30 15:30:00,48.41,48.41,48.39,48.4,17648.84876762349,29.8887,29.8887,29.8763,29.8825,17648.8488
2013-12-30 15:35:00,48.39,48.4,48.33,48.33,23227.507860837813,29.8763,29.8825,29.8393,29.8393,23227.5079
2013-12-30 15:40:00,48.33,48.34,48.3,48.31,34181.96571660412,29.8393,29.8454,29.8207,29.8269,34181.9657
2013-12-30 15:45:00,48.31,48.32,48.3,48.31,33979.10538594178,29.8269,29.8331,29.8207,29.8269,33979.1054
2013-12-30 15:50:00,48.31,48.32,48.29,48.31,44629.272745714574,29.8269,29.8331,29.8146,29.8269,44629.2727
2013-12-30 15:55:00,48.31,48.31,48.29,48.31,131047.773607871,29.8269,29.8269,29.8146,29.8269,131047.7736
2013-12-31 09:30:00,48.3,48.56,48.3,48.47,22517.496703519628,29.8207,29.9813,29.8207,29.9257,22517.4967
2013-12-31 09:35:00,48.49,48.6,48.38,48.51,106603.10376305912,29.938,30.006,29.8701,29.9504,106603.1038
2013-12-31 09:40:00,48.53,48.6,48.52,48.52,6592.960746526017,29.9627,30.006,29.9566,29.9566,6592.9607
2013-12-31 09:45:00,48.57,48.6,48.54,48.57,8418.703722487067,29.9874,30.006,29.9689,29.9874,8418.7037
2013-12-31 09:50:00,48.59,48.71,48.53,48.69,16431.686783649457,29.9998,30.0739,29.9627,30.0615,16431.6868
2013-12-31 09:55:00,48.67,48.69,48.46,48.46,11360.178517090982,30.0492,30.0615,29.9195,29.9195,11360.1785
2013-12-31 10:00:00,48.5,48.57,48.47,48.5,19068.871082259862,29.9442,29.9874,29.9257,29.9442,19068.8711
2013-12-31 10:05:00,48.5,48.5,48.4,48.46,12983.061162389697,29.9442,29.9442,29.8825,29.9195,12983.0612
2013-12-31 10:10:00,48.46,48.47,48.37,48.46,30936.200426006693,29.9195,29.9257,29.864,29.9195,30936.2004
2013-12-31 10:15:00,48.43,48.43,48.39,48.42,6491.530581194847,29.901,29.901,29.8763,29.8948,6491.5306
2013-12-31 10:20:00,48.41,48.51,48.41,48.48,10041.58636778578,29.8887,29.9504,29.8887,29.9319,10041.5864
2013-12-31 10:25:00,48.49,48.53,48.48,48.51,16938.837610305305,29.938,29.9627,29.9319,29.9504,16938.8376
2013-12-31 10:30:00,48.49,48.5,48.43,48.48,9838.72603712344,29.938,29.9442,29.901,29.9319,9838.726
2013-12-31 10:35:00,48.47,48.5,48.45,48.47,12273.050005071507,29.9257,29.9442,29.9133,29.9257,12273.05
2013-12-31 10:40:00,48.48,48.48,48.39,48.42,18764.580586266355,29.9319,29.9319,29.8763,29.8948,18764.5806
2013-12-31 10:45:00,48.42,48.44,48.39,48.4,11055.888021097477,29.8948,29.9072,29.8763,29.8825,11055.888
2013-12-31 10:50:00,48.4,48.42,48.36,48.37,16330.256618318288,29.8825,29.8948,29.8578,29.864,16330.2566
2013-12-31 10:55:00,48.37,48.41,48.34,48.36,16533.116948980627,29.864,29.8887,29.8454,29.8578,16533.1169
2013-12-31 11:00:00,48.37,48.4,48.37,48.4,21097.474388883253,29.864,29.8825,29.864,29.8825,21097.4744
2013-12-31 11:05:00,48.41,48.43,48.36,48.41,14403.083477026068,29.8887,29.901,29.8578,29.8887,14403.0835
2013-12-31 11:10:00,48.41,48.47,48.4,48.46,10650.167359772797,29.8887,29.9257,29.8825,29.9195,10650.1674
2013-12-31 11:15:00,48.47,48.51,48.46,48.5,8418.703722487067,29.9257,29.9504,29.9195,29.9442,8418.7037
2013-12-31 11:20:00,48.5,48.5,48.46,48.47,11968.759509078,29.9442,29.9442,29.9195,29.9257,11968.7595
2013-12-31 11:25:00,48.47,48.5,48.46,48.49,10853.027690435136,29.9257,29.9442,29.9195,29.938,10853.0277
2013-12-31 11:30:00,48.49,48.51,48.47,48.48,8520.133887818238,29.938,29.9504,29.9257,29.9319,8520.1339
2013-12-31 11:35:00,48.49,48.51,48.44,48.46,15721.67562633127,29.938,29.9504,29.9072,29.9195,15721.6756
2013-12-31 11:40:00,48.46,48.47,48.44,48.44,15315.954965006593,29.9195,29.9257,29.9072,29.9072,15315.955
2013-12-31 11:45:00,48.43,48.44,48.4,48.4,12475.910335733848,29.901,29.9072,29.8825,29.8825,12475.9103
2013-12-31 11:50:00,48.4,48.42,48.39,48.42,13794.502485039053,29.8825,29.8948,29.8763,29.8948,13794.5025
2013-12-31 11:55:00,48.41,48.44,48.38,48.38,16025.96612232478,29.8887,29.9072,29.8701,29.8701,16025.9661
2013-12-31 12:00:00,48.38,48.39,48.25,48.26,36717.71984988335,29.8701,29.8763,29.7899,29.796,36717.7198
2013-12-31 12:05:00,48.26,48.29,48.21,48.24,29211.88761537681,29.796,29.8146,29.7652,29.7837,29211.8876
2013-12-31 12:10:00,48.24,48.3,48.24,48.3,19474.59174358454,29.7837,29.8207,29.7837,29.8207,19474.5917
2013-12-31 12:15:00,48.3,48.31,48.21,48.23,20996.04422355209,29.8207,29.8269,29.7652,29.7775,20996.0442
2013-12-31 12:20:00,48.23,48.23,48.18,48.2,14301.653311694898,29.7775,29.7775,29.7466,29.759,14301.6533
2013-12-31 12:25:00,48.2,48.21,48.19,48.21,15924.53595699361,29.759,29.7652,29.7528,29.7652,15924.536
2013-12-31 12:30:00,48.22,48.27,48.22,48.27,17040.267775636476,29.7713,29.8022,29.7713,29.8022,17040.2678
2013-12-31 12:35:00,48.26,48.28,48.24,48.28,19170.30124759104,29.796,29.8084,29.7837,29.8084,19170.3012
2013-12-31 12:40:00,48.28,48.28,48.21,48.21,13084.491327720863,29.8084,29.8084,29.7652,29.7652,13084.4913
2013-12-31 12:45:00,48.21,48.22,48.18,48.21,18866.010751597525,29.7652,29.7713,29.7466,29.7652,18866.0108
2013-12-31 12:50:00,48.22,48.22,48.18,48.19,25458.97149812354,29.7713,29.7713,29.7466,29.7528,25458.9715
2013-12-31 12:55:00,48.19,48.2,48.18,48.2,18967.440916928696,29.7528,29.759,29.7466,29.759,18967.4409
2013-12-31 13:00:00,48.21,48.26,48.21,48.26,10954.457855766304,29.7652,29.796,29.7652,29.796,10954.4579
2013-12-31 13:05:00,48.25,48.26,48.24,48.25,11968.759509078,29.7899,29.796,29.7837,29.7899,11968.7595
2013-12-31 13:10:00,48.26,48.26,48.23,48.25,13084.491327720863,29.796,29.796,29.7775,29.7899,13084.4913
2013-12-31 13:15:00,48.25,48.3,48.25,48.3,7201.541738513034,29.7899,29.8207,29.7899,29.8207,7201.5417
2013-12-31 13:20:00,48.3,48.31,48.26,48.27,25560.40166345471,29.8207,29.8269,29.796,29.8022,25560.4017
2013-12-31 13:25:00,48.26,48.28,48.24,48.28,11968.759509078,29.796,29.8084,29.7837,29.8084,11968.7595
2013-12-31 13:30:00,48.27,48.32,48.27,48.28,11765.89917841566,29.8022,29.8331,29.8022,29.8084,11765.8992
2013-12-31 13:35:00,48.28,48.29,48.28,48.28,1622.882645298712,29.8084,29.8146,29.8084,29.8084,1622.8826
2013-12-31 13:40:00,48.29,48.29,48.27,48.27,10143.016533116948,29.8146,29.8146,29.8022,29.8022,10143.0165
2013-12-31 13:45:00,48.27,48.31,48.26,48.31,8520.133887818238,29.8022,29.8269,29.796,29.8269,8520.1339
2013-12-31 13:50:00,48.3,48.35,48.3,48.32,13185.921493052034,29.8207,29.8516,29.8207,29.8331,13185.9215
2013-12-31 13:55:00,48.33,48.33,48.31,48.33,9230.145045136424,29.8393,29.8393,29.8269,29.8393,9230.145
2013-12-31 14:00:00,48.33,48.35,48.3,48.3,31950.50207931839,29.8393,29.8516,29.8207,29.8207,31950.5021
2013-12-31 14:05:00,48.3,48.33,48.29,48.31,18764.580586266355,29.8207,29.8393,29.8146,29.8269,18764.5806
2013-12-31 14:10:00,48.31,48.31,48.27,48.28,16025.96612232478,29.8269,29.8269,29.8022,29.8084,16025.9661
2013-12-31 14:15:00,48.27,48.3,48.27,48.29,6085.809919870169,29.8022,29.8207,29.8022,29.8146,6085.8099
2013-12-31 14:20:00,48.29,48.3,48.24,48.25,24546.10001014301,29.8146,29.8207,29.7837,29.7899,24546.1
2013-12-31 14:25:00,48.25,48.25,48.18,48.19,30124.759103357337,29.7899,29.7899,29.7466,29.7528,30124.7591
2013-12-31 14:30:00,48.2,48.22,48.18,48.18,23734.658687493666,29.759,29.7713,29.7466,29.7466,23734.6587
2013-12-31 14:35:00,48.18,48.21,48.17,48.18,13794.502485039053,29.7466,29.7652,29.7405,29.7466,13794.5025
2013-12-31 14:40:00,48.18,48.22,48.17,48.18,16431.686783649457,29.7466,29.7713,29.7405,29.7466,16431.6868
2013-12-31 14:45:00,48.18,48.2,48.16,48.17,11867.329343746833,29.7466,29.759,29.7343,29.7405,11867.3293
2013-12-31 14:50:00,48.18,48.2,48.17,48.17,20894.614058220915,29.7466,29.759,29.7405,29.7405,20894.6141
2013-12-31 14:55:00,48.18,48.21,48.16,48.2,34587.6863779288,29.7466,29.7652,29.7343,29.759,34587.6864
2013-12-31 15:00:00,48.21,48.22,48.19,48.2,28907.597119383303,29.7652,29.7713,29.7528,29.759,28907.5971
2013-12-31 15:05:00,48.2,48.21,48.14,48.15,25560.40166345471,29.759,29.7652,29.722,29.7281,25560.4017
2013-12-31 15:10:00,48.15,48.17,48.14,48.17,14808.804138350746,29.7281,29.7405,29.722,29.7405,14808.8041
2013-12-31 15:15:00,48.16,48.19,48.15,48.15,34080.53555127295,29.7343,29.7528,29.7281,29.7281,34080.5356
2013-12-31 15:20:00,48.14,48.18,48.14,48.18,27183.284308753424,29.722,29.7466,29.722,29.7466,27183.2843
2013-12-31 15:25:00,48.18,48.19,48.16,48.18,20691.75372755857,29.7466,29.7528,29.7343,29.7466,20691.7537
2013-12-31 15:30:00,48.18,48.26,48.18,48.26,38340.60249518207,29.7466,29.796,29.7466,29.796,38340.6025
2013-12-31 15:35:00,48.25,48.25,48.23,48.23,47976.46820164317,29.7899,29.7899,29.7775,29.7775,47976.4682
2013-12-31 15:40:00,48.23,48.27,48.22,48.26,34993.40703925347,29.7775,29.8022,29.7713,29.796,34993.407
2013-12-31 15:45:00,48.27,48.38,48.27,48.35,46455.01572167563,29.8022,29.8701,29.8022,29.8516,46455.0157
2013-12-31 15:50:00,48.36,48.38,48.36,48.36,38036.31199918856,29.8578,29.8701,29.8578,29.8578,38036.312
2013-12-31 15:55:00,48.36,48.38,48.28,48.34,148189.47154883863,29.8578,29.8701,29.8084,29.8454,148189.4715
2014-01-02 09:30:00,47.9,48.22,47.86,48.04,111370.3215336241,29.5738,29.7713,29.5491,29.6602,111370.3215
2014-01-02 09:35:00,48.15,48.15,48.01,48.08,14707.373973019576,29.7281,29.7281,29.6417,29.6849,14707.374
2014-01-02 09:40:00,48.05,48.29,48.04,48.27,22517.496703519628,29.6664,29.8146,29.6602,29.8022,22517.4967
2014-01-02 09:45:00,48.28,48.33,48.19,48.23,15417.385130337763,29.8084,29.8393,29.7528,29.7775,15417.3851
2014-01-02 09:50:00,48.21,48.31,48.2,48.3,21706.05538087027,29.7652,29.8269,29.759,29.8207,21706.0554
2014-01-02 09:55:00,48.28,48.46,48.2,48.38,20793.183892889745,29.8084,29.9195,29.759,29.8701,20793.1839
2014-01-02 10:00:00,48.35,48.36,48.13,48.15,28197.58596206512,29.8516,29.8578,29.7158,29.7281,28197.586
2014-01-02 10:05:00,48.17,48.29,48.17,48.2,18561.720255604017,29.7405,29.8146,29.7405,29.759,18561.7203
2014-01-02 10:10:00,48.24,48.32,48.24,48.29,9230.145045136424,29.7837,29.8331,29.7837,29.8146,9230.145
2014-01-02 10:15:00,48.29,48.29,48.17,48.22,22923.217364844302,29.8146,29.8146,29.7405,29.7713,22923.2174
2014-01-02 10:20:00,48.23,48.27,48.15,48.27,19271.731412922203,29.7775,29.8022,29.7281,29.8022,19271.7314
2014-01-02 10:25:00,48.25,48.29,48.21,48.27,17547.41860229232,29.7899,29.8146,29.7652,29.8022,17547.4186
2014-01-02 10:30:00,48.26,48.3,48.21,48.26,19373.161578253374,29.796,29.8207,29.7652,29.796,19373.1616
2014-01-02 10:35:00,48.26,48.28,48.23,48.26,8317.273557155899,29.796,29.8084,29.7775,29.796,8317.2736
2014-01-02 10:40:00,48.27,48.32,48.27,48.28,25458.97149812354,29.8022,29.8331,29.8022,29.8084,25458.9715
2014-01-02 10:45:00,48.28,48.28,48.23,48.27,13693.07231970788,29.8084,29.8084,29.7775,29.8022,13693.0723
2014-01-02 10:50:00,48.27,48.3,48.24,48.25,13895.93265037022,29.8022,29.8207,29.7837,29.7899,13895.9327
2014-01-02 10:55:00,48.27,48.27,48.2,48.27,13287.351658383202,29.8022,29.8022,29.759,29.8022,13287.3517
2014-01-02 11:00:00,48.27,48.27,48.21,48.22,16228.826452987118,29.8022,29.8022,29.7652,29.7713,16228.8265
2014-01-02 11:05:00,48.22,48.26,48.19,48.19,27589.004970078106,29.7713,29.796,29.7528,29.7528,27589.005
2014-01-02 11:10:00,48.21,48.25,48.2,48.25,15620.245461000102,29.7652,29.7899,29.759,29.7899,15620.2455
2014-01-02 11:15:00,48.25,48.31,48.24,48.3,17243.128106298813,29.7899,29.8269,29.7837,29.8207,17243.1281
2014-01-02 11:20:00,48.3,48.32,48.26,48.26,15823.10579166244,29.8207,29.8331,29.796,29.796,15823.1058
2014-01-02 11:25:00,48.25,48.31,48.22,48.3,50715.08266558475,29.7899,29.8269,29.7713,29.8207,50715.0827
2014-01-02 11:30:00,48.3,48.33,48.22,48.25,23126.077695506643,29.8207,29.8393,29.7713,29.7899,23126.0777
2014-01-02 11:35:00,48.25,48.31,48.25,48.29,15518.815295668932,29.7899,29.8269,29.7899,29.8146,15518.8153
2014-01-02 11:40:00,48.29,48.32,48.28,48.32,12070.18967440917,29.8146,29.8331,29.8084,29.8331,12070.1897
2014-01-02 11:45:00,48.33,48.33,48.22,48.22,16634.547114311797,29.8393,29.8393,29.7713,29.7713,16634.5471
2014-01-02 11:50:00,48.22,48.22,48.14,48.15,16330.256618318288,29.7713,29.7713,29.722,29.7281,16330.2566
2014-01-02 11:55:00,48.15,48.17,48.09,48.14,20083.17273557156,29.7281,29.7405,29.6911,29.722,20083.1727
2014-01-02 12:00:00,48.14,48.14,48.12,48.13,8418.703722487067,29.722,29.722,29.7096,29.7158,8418.7037
2014-01-02 12:05:00,48.12,48.15,48.1,48.12,9635.865706461102,29.7096,29.7281,29.6973,29.7096,9635.8657
2014-01-02 12:10:00,48.1,48.12,48.1,48.12,11563.038847753322,29.6973,29.7096,29.6973,29.7096,11563.0388
2014-01-02 12:15:00,48.11,48.13,48.09,48.11,7302.971903844204,29.7034,29.7158,29.6911,29.7034,7302.9719
2014-01-02 12:20:00,48.11,48.12,48.09,48.09,12374.480170402678,29.7034,29.7096,29.6911,29.6911,12374.4802
2014-01-02 12:25:00,48.09,48.09,48.06,48.08,17953.139263617,29.6911,29.6911,29.6726,29.6849,17953.1393
2014-01-02 12:30:00,48.09,48.09,48.03,48.08,13997.36281570139,29.6911,29.6911,29.654,29.6849,13997.3628
2014-01-02 12:35:00,48.08,48.13,48.07,48.12,12374.480170402678,29.6849,29.7158,29.6787,29.7096,12374.4802
2014-01-02 12:40:00,48.12,48.12,48.02,48.03,12070.18967440917,29.7096,29.7096,29.6479,29.654,12070.1897
2014-01-02 12:45:00,48.04,48.1,48.02,48.09,13185.921493052034,29.6602,29.6973,29.6479,29.6911,13185.9215
2014-01-02 12:50:00,48.09,48.18,48.07,48.18,15214.524799675424,29.6911,29.7466,29.6787,29.7466,15214.5248
2014-01-02 12:55:00,48.18,48.22,48.16,48.2,14403.083477026068,29.7466,29.7713,29.7343,29.759,14403.0835
2014-01-02 13:00:00,48.21,48.23,48.19,48.23,15113.094634344254,29.7652,29.7775,29.7528,29.7775,15113.0946
2014-01-02 13:05:00,48.24,48.25,48.22,48.22,9737.29587179227,29.7837,29.7899,29.7713,29.7713,9737.2959
2014-01-02 13:10:00,48.23,48.23,48.13,48.13,18460.290090272847,29.7775,29.7775,29.7158,29.7158,18460.2901
2014-01-02 13:15:00,48.12,48.13,48.1,48.1,16431.686783649457,29.7096,29.7158,29.6973,29.6973,16431.6868
2014-01-02 13:20:00,48.1,48.12,48.07,48.07,12780.200831727356,29.6973,29.7096,29.6787,29.6787,12780.2008
2014-01-02 13:25:00,48.07,48.08,48.02,48.06,12475.910335733848,29.6787,29.6849,29.6479,29.6726,12475.9103
2014-01-02 13:30:00,48.05,48.09,48.02,48.09,13388.781823714373,29.6664,29.6911,29.6479,29.6911,13388.7818
2014-01-02 13:35:00,48.08,48.15,48.08,48.11,17750.27893295466,29.6849,29.7281,29.6849,29.7034,17750.2789
2014-01-02 13:40:00,48.1,48.11,48.09,48.09,9940.15620245461,29.6973,29.7034,29.6911,29.6911,9940.1562
2014-01-02 13:45:00,48.09,48.17,48.08,48.14,18155.99959427934,29.6911,29.7405,29.6849,29.722,18155.9996
2014-01-02 13:50:00,48.14,48.15,48.11,48.11,9433.005375798764,29.722,29.7281,29.7034,29.7034,9433.0054
2014-01-02 13:55:00,48.11,48.21,48.11,48.21,13693.07231970788,29.7034,29.7652,29.7034,29.7652,13693.0723
2014-01-02 14:00:00,48.2,48.25,48.19,48.23,12577.340501065017,29.759,29.7899,29.7528,29.7775,12577.3405
2014-01-02 14:05:00,48.23,48.25,48.23,48.24,9838.72603712344,29.7775,29.7899,29.7775,29.7837,9838.726
2014-01-02 14:10:00,48.24,48.28,48.22,48.24,24444.669844811848,29.7837,29.8084,29.7713,29.7837,24444.6698
2014-01-02 14:15:00,48.24,48.25,48.13,48.13,19170.30124759104,29.7837,29.7899,29.7158,29.7158,19170.3012
2014-01-02 14:20:00,48.13,48.18,48.09,48.15,24546.10001014301,29.7158,29.7466,29.6911,29.7281,24546.1
2014-01-02 14:25:00,48.15,48.19,48.14,48.16,16330.256618318288,29.7281,29.7528,29.722,29.7343,16330.2566
2014-01-02 14:30:00,48.16,48.22,48.14,48.21,16837.407444974135,29.7343,29.7713,29.722,29.7652,16837.4074
2014-01-02 14:35:00,48.2,48.2,48.11,48.11,14504.513642357237,29.759,29.759,29.7034,29.7034,14504.5136
2014-01-02 14:40:00,48.12,48.17,48.11,48.13,18358.85992494168,29.7096,29.7405,29.7034,29.7158,18358.8599
2014-01-02 14:45:00,48.13,48.16,48.1,48.13,19068.871082259862,29.7158,29.7343,29.6973,29.7158,19068.8711
2014-01-02 14:50:00,48.14,48.14,48.09,48.14,13591.642154376712,29.722,29.722,29.6911,29.722,13591.6422
2014-01-02 14:55:00,48.13,48.14,48.06,48.08,18155.99959427934,29.7158,29.722,29.6726,29.6849,18155.9996
2014-01-02 15:00:00,48.08,48.11,48.01,48.02,25560.40166345471,29.6849,29.7034,29.6417,29.6479,25560.4017
2014-01-02 15:05:00,48.01,48.03,47.96,47.96,29921.898772695,29.6417,29.654,29.6108,29.6108,29921.8988
2014-01-02 15:10:00,47.97,48.06,47.97,48.03,20184.60290090273,29.617,29.6726,29.617,29.654,20184.6029
2014-01-02 15:15:00,48.05,48.11,48.04,48.09,22720.357034181965,29.6664,29.7034,29.6602,29.6911,22720.357
2014-01-02 15:20:00,48.08,48.1,48.06,48.07,17953.139263617,29.6849,29.6973,29.6726,29.6787,17953.1393
2014-01-02 15:25:00,48.07,48.11,48.05,48.06,23430.36819150015,29.6787,29.7034,29.6664,29.6726,23430.3682
2014-01-02 15:30:00,48.06,48.08,48.02,48.04,28096.15579673395,29.6726,29.6849,29.6479,29.6602,28096.1558
2014-01-02 15:35:00,48.04,48.07,48.04,48.07,51932.24464955878,29.6602,29.6787,29.6602,29.6787,51932.2446
2014-01-02 15:40:00,48.06,48.1,48.05,48.09,53960.847956182166,29.6726,29.6973,29.6664,29.6911,53960.848
2014-01-02 15:45:00,48.09,48.2,48.08,48.15,94938.63474997463,29.6911,29.759,29.6849,29.7281,94938.6347
2014-01-02 15:50:00,48.15,48.17,48.11,48.16,85607.05953950706,29.7281,29.7405,29.7034,29.7343,85607.0595
2014-01-02 15:55:00,48.15,48.16,48.09,48.09,149203.77320215033,29.7281,29.7343,29.6911,29.6911,149203.7732
2014-01-03 09:30:00,48.11,48.25,47.94,48.08,47570.747540318494,29.7034,29.7899,29.5985,29.6849,47570.7475
2014-01-03 09:35:00,48.08,48.17,47.98,48.11,16330.256618318288,29.6849,29.7405,29.6232,29.7034,16330.2566
2014-01-03 09:40:00,48.1,48.1,47.95,47.95,17141.697940967642,29.6973,29.6973,29.6046,29.6046,17141.6979
2014-01-03 09:45:00,47.98,48.16,47.98,48.08,65016.73597727964,29.6232,29.7343,29.6232,29.6849,65016.736
2014-01-03 09:50:00,48.07,48.2,48.07,48.11,10548.737194441626,29.6787,29.759,29.6787,29.7034,10548.7372
2014-01-03 09:55:00,48.11,48.13,47.99,48.1,91692.86945937722,29.7034,29.7158,29.6293,29.6973,91692.8695
2014-01-03 10:00:00,48.1,48.12,48.02,48.06,13287.351658383202,29.6973,29.7096,29.6479,29.6726,13287.3517
2014-01-03 10:05:00,48.05,48.12,48.04,48.08,32660.513236636576,29.6664,29.7096,29.6602,29.6849,32660.5132
2014-01-03 10:10:00,48.08,48.17,48.07,48.16,21097.474388883253,29.6849,29.7405,29.6787,29.7343,21097.4744
2014-01-03 10:15:00,48.15,48.2,48.02,48.02,21807.48554620144,29.7281,29.759,29.6479,29.6479,21807.4855
2014-01-03 10:20:00,48.03,48.09,48.01,48.07,15214.524799675424,29.654,29.6911,29.6417,29.6787,15214.5248
2014-01-03 10:25:00,48.07,48.09,48.04,48.07,19880.31240490922,29.6787,29.6911,29.6602,29.6787,19880.3124
2014-01-03 10:30:00,48.07,48.09,48.06,48.09,14200.223146363727,29.6787,29.6911,29.6726,29.6911,14200.2231
2014-01-03 10:35:00,48.08,48.12,48.06,48.1,11664.469013084492,29.6849,29.7096,29.6726,29.6973,11664.469
2014-01-03 10:40:00,48.09,48.13,48.07,48.12,14504.513642357237,29.6911,29.7158,29.6787,29.7096,14504.5136
2014-01-03 10:45:00,48.11,48.14,48.05,48.06,18358.85992494168,29.7034,29.722,29.6664,29.6726,18358.8599
2014-01-03 10:50:00,48.07,48.16,48.07,48.1,16127.396287655947,29.6787,29.7343,29.6787,29.6973,16127.3963
2014-01-03 10:55:00,48.1,48.11,48.07,48.11,17445.988436961154,29.6973,29.7034,29.6787,29.7034,17445.9884
2014-01-03 11:00:00,48.1,48.17,48.1,48.17,9534.435541129931,29.6973,29.7405,29.6973,29.7405,9534.4355
2014-01-03 11:05:00,48.16,48.19,48.14,48.19,13084.491327720863,29.7343,29.7528,29.722,29.7528,13084.4913
2014-01-03 11:10:00,48.19,48.21,48.17,48.17,10853.027690435136,29.7528,29.7652,29.7405,29.7405,10853.0277
2014-01-03 11:15:00,48.16,48.16,48.11,48.16,14707.373973019576,29.7343,29.7343,29.7034,29.7343,14707.374
2014-01-03 11:20:00,48.17,48.17,48.13,48.16,15113.094634344254,29.7405,29.7405,29.7158,29.7343,15113.0946
2014-01-03 11:25:00,48.15,48.16,48.1,48.11,15518.815295668932,29.7281,29.7343,29.6973,29.7034,15518.8153
2014-01-03 11:30:00,48.11,48.11,48.02,48.03,17547.41860229232,29.7034,29.7034,29.6479,29.654,17547.4186
2014-01-03 11:35:00,48.03,48.03,47.96,47.96,22416.066538188457,29.654,29.654,29.6108,29.6108,22416.0665
2014-01-03 11:40:00,47.96,47.96,47.93,47.94,8215.843391824728,29.6108,29.6108,29.5923,29.5985,8215.8434
2014-01-03 11:45:00,47.93,47.94,47.9,47.9,13185.921493052034,29.5923,29.5985,29.5738,29.5738,13185.9215
2014-01-03 11:50:00,47.9,47.95,47.87,47.95,43107.82026574703,29.5738,29.6046,29.5553,29.6046,43107.8203
2014-01-03 11:55:00,47.95,48.01,47.94,47.97,27994.72563140278,29.6046,29.6417,29.5985,29.617,27994.7256
2014-01-03 12:00:00,47.97,48.0,47.95,47.96,16634.547114311797,29.617,29.6355,29.6046,29.6108,16634.5471
2014-01-03 12:05:00,47.96,47.98,47.92,47.98,13185.921493052034,29.6108,29.6232,29.5861,29.6232,13185.9215
2014-01-03 12:10:00,47.97,47.97,47.91,47.94,19880.31240490922,29.617,29.617,29.58,29.5985,19880.3124
2014-01-03 12:15:00,47.93,47.97,47.93,47.94,15417.385130337763,29.5923,29.617,29.5923,29.5985,15417.3851
2014-01-03 12:20:00,47.94,47.94,47.92,47.93,15620.245461000102,29.5985,29.5985,29.5861,29.5923,15620.2455
2014-01-03 12:25:00,47.93,47.97,47.92,47.96,27183.284308753424,29.5923,29.617,29.5861,29.6108,27183.2843
2014-01-03 12:30:00,47.97,47.98,47.92,47.92,19880.31240490922,29.617,29.6232,29.5861,29.5861,19880.3124
2014-01-03 12:35:00,47.93,47.99,47.93,47.97,17344.558271629983,29.5923,29.6293,29.5923,29.617,17344.5583
2014-01-03 12:40:00,47.97,47.97,47.95,47.95,9838.72603712344,29.617,29.617,29.6046,29.6046,9838.726
2014-01-03 12:45:00,47.95,47.98,47.94,47.97,20996.04422355209,29.6046,29.6232,29.5985,29.617,20996.0442
2014-01-03 12:50:00,47.97,47.97,47.95,47.96,7607.262399837712,29.617,29.617,29.6046,29.6108,7607.2624
2014-01-03 12:55:00,47.96,47.97,47.9,47.9,26168.982655441727,29.6108,29.617,29.5738,29.5738,26168.9827
2014-01-03 13:00:00,47.9,47.93,47.9,47.91,10548.737194441626,29.5738,29.5923,29.5738,29.58,10548.7372
2014-01-03 13:05:00,47.91,47.92,47.87,47.87,13794.502485039053,29.58,29.5861,29.5553,29.5553,13794.5025
2014-01-03 13:10:00,47.87,47.97,47.86,47.95,33776.24505527944,29.5553,29.617,29.5491,29.6046,33776.2451
2014-01-03 13:15:00,47.97,48.0,47.96,48.0,23633.22852216249,29.617,29.6355,29.6108,29.6355,23633.2285
2014-01-03 13:20:00,48.01,48.02,48.01,48.02,7708.692565168882,29.6417,29.6479,29.6417,29.6479,7708.6926
2014-01-03 13:25:00,48.01,48.02,47.97,47.97,23024.64753017548,29.6417,29.6479,29.617,29.617,23024.6475
2014-01-03 13:30:00,47.97,47.98,47.9,47.91,28806.166954052136,29.617,29.6232,29.5738,29.58,28806.167
2014-01-03 13:35:00,47.92,47.97,47.92,47.95,13997.36281570139,29.5861,29.617,29.5861,29.6046,13997.3628
2014-01-03 13:40:00,47.95,47.95,47.87,47.89,20184.60290090273,29.6046,29.6046,29.5553,29.5676,20184.6029
2014-01-03 13:45:00,47.9,47.9,47.84,47.85,9838.72603712344,29.5738,29.5738,29.5367,29.5429,9838.726
2014-01-03 13:50:00,47.85,47.85,47.81,47.81,14504.513642357237,29.5429,29.5429,29.5182,29.5182,14504.5136
2014-01-03 13:55:00,47.81,47.87,47.79,47.87,33269.094228623595,29.5182,29.5553,29.5059,29.5553,33269.0942
2014-01-03 14:00:00,47.88,47.98,47.88,47.98,31341.92108733137,29.5614,29.6232,29.5614,29.6232,31341.9211
2014-01-03 14:05:00,47.98,47.98,47.93,47.94,18054.56942894817,29.6232,29.6232,29.5923,29.5985,18054.5694
2014-01-03 14:10:00,47.94,48.06,47.94,48.06,36819.15001521452,29.5985,29.6726,29.5985,29.6726,36819.15
2014-01-03 14:15:00,48.05,48.06,47.92,47.94,24343.23967948068,29.6664,29.6726,29.5861,29.5985,24343.2397
2014-01-03 14:20:00,47.93,47.94,47.9,47.9,17344.558271629983,29.5923,29.5985,29.5738,29.5738,17344.5583
2014-01-03 14:25:00,47.91,47.93,47.9,47.9,17040.267775636476,29.58,29.5923,29.5738,29.5738,17040.2678
2014-01-03 14:30:00,47.9,47.92,47.85,47.86,16330.256618318288,29.5738,29.5861,29.5429,29.5491,16330.2566
2014-01-03 14:35:00,47.85,47.86,47.81,47.81,31037.630591337864,29.5429,29.5491,29.5182,29.5182,31037.6306
2014-01-03 14:40:00,47.81,47.97,47.81,47.97,47266.45704432498,29.5182,29.617,29.5182,29.617,47266.457
2014-01-03 14:45:00,47.97,48.01,47.93,48.01,29110.457450045644,29.617,29.6417,29.5923,29.6417,29110.4575
2014-01-03 14:50:00,48.01,48.02,47.95,47.96,18155.99959427934,29.6417,29.6479,29.6046,29.6108,18155.9996
2014-01-03 14:55:00,47.95,47.99,47.93,47.95,31139.06075666904,29.6046,29.6293,29.5923,29.6046,31139.0608
2014-01-03 15:00:00,47.96,47.99,47.94,47.98,20894.614058220915,29.6108,29.6293,29.5985,29.6232,20894.6141
2014-01-03 15:05:00,47.97,47.97,47.91,47.95,32153.362409980728,29.617,29.617,29.58,29.6046,32153.3624
2014-01-03 15:10:00,47.97,48.06,47.97,48.02,23024.64753017548,29.617,29.6726,29.617,29.6479,23024.6475
2014-01-03 15:15:00,48.03,48.03,47.97,47.97,11765.89917841566,29.654,29.654,29.617,29.617,11765.8992
2014-01-03 15:20:00,47.97,48.02,47.96,47.99,29820.46860736383,29.617,29.6479,29.6108,29.6293,29820.4686
2014-01-03 15:25:00,47.99,48.02,47.98,48.01,17547.41860229232,29.6293,29.6479,29.6232,29.6417,17547.4186
2014-01-03 15:30:00,48.02,48.03,47.98,48.02,33674.81488994827,29.6479,29.654,29.6232,29.6479,33674.8149
2014-01-03 15:35:00,48.01,48.05,48.01,48.03,23328.938026168984,29.6417,29.6664,29.6417,29.654,23328.938
2014-01-03 15:40:00,48.03,48.03,47.96,48.0,46962.16654833147,29.654,29.654,29.6108,29.6355,46962.1665
2014-01-03 15:45:00,47.99,48.05,47.99,48.04,74449.74135307841,29.6293,29.6664,29.6293,29.6602,74449.7414
2014-01-03 15:50:00,48.03,48.04,47.93,47.93,64813.87564661731,29.654,29.6602,29.5923,29.5923,64813.8756
2014-01-03 15:55:00,47.93,47.94,47.9,47.91,106095.9529364033,29.5923,29.5985,29.5738,29.58,106095.9529
2014-01-06 09:30:00,48.21,48.46,48.07,48.34,84187.03722487067,29.7652,29.9195,29.6787,29.8454,84187.0372
2014-01-06 09:35:00,48.33,48.34,48.11,48.16,29414.74794603915,29.8393,29.8454,29.7034,29.7343,29414.7479
2014-01-06 09:40:00,48.14,48.14,47.97,48.03,32559.08307130541,29.722,29.722,29.617,29.654,32559.0831
2014-01-06 09:45:00,48.03,48.15,48.01,48.04,53960.847956182166,29.654,29.7281,29.6417,29.6602,53960.848
2014-01-06 09:50:00,48.04,48.04,47.89,47.9,128613.44963992292,29.6602,29.6602,29.5676,29.5738,128613.4496
2014-01-06 09:55:00,47.89,48.07,47.88,48.07,17243.128106298813,29.5676,29.6787,29.5614,29.6787,17243.1281
2014-01-06 10:00:00,48.06,48.06,47.95,48.0,15721.67562633127,29.6726,29.6726,29.6046,29.6355,15721.6756
2014-01-06 10:05:00,48.0,48.03,47.91,48.02,42093.518612435335,29.6355,29.654,29.58,29.6479,42093.5186
2014-01-06 10:10:00,48.0,48.09,47.96,48.01,12577.340501065017,29.6355,29.6911,29.6108,29.6417,12577.3405
2014-01-06 10:15:00,48.0,48.18,48.0,48.1,113297.49467491632,29.6355,29.7466,29.6355,29.6973,113297.4947
2014-01-06 10:20:00,48.11,48.11,48.06,48.06,24038.94918348717,29.7034,29.7034,29.6726,29.6726,24038.9492
2014-01-06 10:25:00,48.06,48.08,48.0,48.05,38340.60249518207,29.6726,29.6849,29.6355,29.6664,38340.6025
2014-01-06 10:30:00,48.05,48.16,48.05,48.16,22517.496703519628,29.6664,29.7343,29.6664,29.7343,22517.4967
2014-01-06 10:35:00,48.16,48.2,48.15,48.18,13084.491327720863,29.7343,29.759,29.7281,29.7466,13084.4913
2014-01-06 10:40:00,48.17,48.21,48.16,48.16,30530.47976468201,29.7405,29.7652,29.7343,29.7343,30530.4798
2014-01-06 10:45:00,48.16,48.17,48.05,48.05,22618.926868850795,29.7343,29.7405,29.6664,29.6664,22618.9269
2014-01-06 10:50:00,48.04,48.13,48.03,48.1,21908.91571153261,29.6602,29.7158,29.654,29.6973,21908.9157
2014-01-06 10:55:00,48.11,48.11,48.0,48.03,22314.636372857287,29.7034,29.7034,29.6355,29.654,22314.6364
2014-01-06 11:00:00,48.01,48.08,48.01,48.08,15417.385130337763,29.6417,29.6849,29.6417,29.6849,15417.3851
2014-01-06 11:05:00,48.07,48.09,48.04,48.09,10954.457855766304,29.6787,29.6911,29.6602,29.6911,10954.4579
2014-01-06 11:10:00,48.08,48.11,48.02,48.03,17750.27893295466,29.6849,29.7034,29.6479,29.654,17750.2789
2014-01-06 11:15:00,48.04,48.05,47.97,48.0,19677.45207424688,29.6602,29.6664,29.617,29.6355,19677.4521
2014-01-06 11:20:00,47.99,48.02,47.97,47.97,9331.575210467594,29.6293,29.6479,29.617,29.617,9331.5752
2014-01-06 11:25:00,47.97,48.01,47.95,48.0,21097.474388883253,29.617,29.6417,29.6046,29.6355,21097.4744
2014-01-06 11:30:00,47.98,47.98,47.92,47.95,10853.027690435136,29.6232,29.6232,29.5861,29.6046,10853.0277
2014-01-06 11:35:00,47.94,47.94,47.87,47.9,19170.30124759104,29.5985,29.5985,29.5553,29.5738,19170.3012
2014-01-06 11:40:00,47.9,47.91,47.84,47.85,27589.004970078106,29.5738,29.58,29.5367,29.5429,27589.005
2014-01-06 11:45:00,47.86,47.86,47.82,47.82,10954.457855766304,29.5491,29.5491,29.5244,29.5244,10954.4579
2014-01-06 11:50:00,47.82,47.91,47.82,47.86,18764.580586266355,29.5244,29.58,29.5244,29.5491,18764.5806
2014-01-06 11:55:00,47.87,47.93,47.87,47.92,13693.07231970788,29.5553,29.5923,29.5553,29.5861,13693.0723
2014-01-06 12:00:00,47.94,47.96,47.92,47.95,25458.97149812354,29.5985,29.6108,29.5861,29.6046,25458.9715
2014-01-06 12:05:00,47.95,47.96,47.89,47.89,72928.28887311087,29.6046,29.6108,29.5676,29.5676,72928.2889
2014-01-06 12:10:00,47.89,47.9,47.87,47.89,9635.865706461102,29.5676,29.5738,29.5553,29.5676,9635.8657
2014-01-06 12:15:00,47.88,47.9,47.87,47.88,12678.770666396187,29.5614,29.5738,29.5553,29.5614,12678.7707
2014-01-06 12:20:00,47.9,47.96,47.88,47.95,30631.909930013186,29.5738,29.6108,29.5614,29.6046,30631.9099
2014-01-06 12:25:00,47.96,47.96,47.9,47.9,13794.502485039053,29.6108,29.6108,29.5738,29.5738,13794.5025
2014-01-06 12:30:00,47.9,47.9,47.87,47.89,14403.083477026068,29.5738,29.5738,29.5553,29.5676,14403.0835
2014-01-06 12:35:00,47.89,47.89,47.86,47.87,18561.720255604017,29.5676,29.5676,29.5491,29.5553,18561.7203
2014-01-06 12:40:00,47.89,47.91,47.89,47.9,9737.29587179227,29.5676,29.58,29.5676,29.5738,9737.2959
2014-01-06 12:45:00,47.9,47.91,47.88,47.9,6085.809919870169,29.5738,29.58,29.5614,29.5738,6085.8099
2014-01-06 12:50:00,47.9,47.92,47.86,47.91,24140.37934881834,29.5738,29.5861,29.5491,29.58,24140.3793
2014-01-06 12:55:00,47.9,47.92,47.88,47.89,19981.74257024039,29.5738,29.5861,29.5614,29.5676,19981.7426
2014-01-06 13:00:00,47.89,47.89,47.83,47.85,21401.764884876764,29.5676,29.5676,29.5306,29.5429,21401.7649
2014-01-06 13:05:00,47.84,47.89,47.84,47.87,12780.200831727356,29.5367,29.5676,29.5367,29.5553,12780.2008
2014-01-06 13:10:00,47.88,47.92,47.86,47.91,21908.91571153261,29.5614,29.5861,29.5491,29.58,21908.9157
2014-01-06 13:15:00,47.9,47.94,47.9,47.93,15113.094634344254,29.5738,29.5985,29.5738,29.5923,15113.0946
2014-01-06 13:20:00,47.93,47.95,47.88,47.89,16735.977279642964,29.5923,29.6046,29.5614,29.5676,16735.9773
2014-01-06 13:25:00,47.89,47.9,47.88,47.9,8215.843391824728,29.5676,29.5738,29.5614,29.5738,8215.8434
2014-01-06 13:30:00,47.9,47.9,47.88,47.88,7911.552895831221,29.5738,29.5738,29.5614,29.5614,7911.5529
2014-01-06 13:35:00,47.87,47.94,47.86,47.93,13591.642154376712,29.5553,29.5985,29.5491,29.5923,13591.6422
2014-01-06 13:40:00,47.94,47.94,47.86,47.87,12780.200831727356,29.5985,29.5985,29.5491,29.5553,12780.2008
2014-01-06 13:45:00,47.88,47.88,47.84,47.85,9027.284714474084,29.5614,29.5614,29.5367,29.5429,9027.2847
2014-01-06 13:50:00,47.86,47.96,47.86,47.89,34790.54670859114,29.5491,29.6108,29.5491,29.5676,34790.5467
2014-01-06 13:55:00,47.89,47.95,47.89,47.92,11664.469013084492,29.5676,29.6046,29.5676,29.5861,11664.469
2014-01-06 14:00:00,47.92,47.93,47.88,47.88,13591.642154376712,29.5861,29.5923,29.5614,29.5614,13591.6422
2014-01-06 14:05:00,47.9,47.91,47.88,47.91,10244.44669844812,29.5738,29.58,29.5614,29.58,10244.4467
2014-01-06 14:10:00,47.9,47.96,47.9,47.9,16127.396287655947,29.5738,29.6108,29.5738,29.5738,16127.3963
2014-01-06 14:15:00,47.9,47.9,47.84,47.85,13185.921493052034,29.5738,29.5738,29.5367,29.5429,13185.9215
2014-01-06 14:20:00,47.84,47.89,47.83,47.83,26067.55249011056,29.5367,29.5676,29.5306,29.5306,26067.5525
2014-01-06 14:25:00,47.83,47.9,47.81,47.82,29516.17811137032,29.5306,29.5738,29.5182,29.5244,29516.1781
2014-01-06 14:30:00,47.82,47.88,47.82,47.86,24444.669844811848,29.5244,29.5614,29.5244,29.5491,24444.6698
2014-01-06 14:35:00,47.86,47.91,47.86,47.9,21807.48554620144,29.5491,29.58,29.5491,29.5738,21807.4855
2014-01-06 14:40:00,47.9,47.92,47.88,47.89,25154.68100213004,29.5738,29.5861,29.5614,29.5676,25154.681
2014-01-06 14:45:00,47.9,47.9,47.86,47.89,20590.323562227408,29.5738,29.5738,29.5491,29.5676,20590.3236
2014-01-06 14:50:00,47.88,47.91,47.87,47.89,12475.910335733848,29.5614,29.58,29.5553,29.5676,12475.9103
2014-01-06 14:55:00,47.89,47.92,47.89,47.9,30023.32893802617,29.5676,29.5861,29.5676,29.5738,30023.3289
2014-01-06 15:00:00,47.9,47.92,47.87,47.9,24850.39050613653,29.5738,29.5861,29.5553,29.5738,24850.3905
2014-01-06 15:05:00,47.9,47.9,47.84,47.84,22213.20620752612,29.5738,29.5738,29.5367,29.5367,22213.2062
2014-01-06 15:10:00,47.86,47.87,47.82,47.83,54569.42894816919,29.5491,29.5553,29.5244,29.5306,54569.4289
2014-01-06 15:15:00,47.82,47.85,47.81,47.82,39050.61365250025,29.5244,29.5429,29.5182,29.5244,39050.6137
2014-01-06 15:20:00,47.82,47.87,47.82,47.86,19778.88223957805,29.5244,29.5553,29.5244,29.5491,19778.8822
2014-01-06 15:25:00,47.85,47.9,47.85,47.85,21908.91571153261,29.5429,29.5738,29.5429,29.5429,21908.9157
2014-01-06 15:30:00,47.86,47.87,47.81,47.81,29110.457450045644,29.5491,29.5553,29.5182,29.5182,29110.4575
2014-01-06 15:35:00,47.81,47.87,47.79,47.86,50106.501673597726,29.5182,29.5553,29.5059,29.5491,50106.5017
2014-01-06 15:40:00,47.86,47.88,47.82,47.87,39557.7644791561,29.5491,29.5614,29.5244,29.5553,39557.7645
2014-01-06 15:45:00,47.88,47.94,47.88,47.9,52946.54630287048,29.5614,29.5985,29.5614,29.5738,52946.5463
2014-01-06 15:50:00,47.9,47.91,47.85,47.87,59133.78638807181,29.5738,29.58,29.5429,29.5553,59133.7864
2014-01-06 15:55:00,47.87,47.87,47.8,47.81,102241.60665381885,29.5553,29.5553,29.512,29.5182,102241.6067
2014-01-07 09:30:00,47.85,48.27,47.85,48.22,75565.47317172127,29.5429,29.8022,29.5429,29.7713,75565.4732
2014-01-07 09:35:00,48.21,48.43,48.19,48.43,40977.78679379248,29.7652,29.901,29.7528,29.901,40977.7868
2014-01-07 09:40:00,48.43,48.48,48.37,48.37,38949.18348716908,29.901,29.9319,29.864,29.864,38949.1835
2014-01-07 09:45:00,48.36,48.48,48.31,48.42,42600.66943909119,29.8578,29.9319,29.8269,29.8948,42600.6694
2014-01-07 09:50:00,48.42,48.45,48.25,48.4,40166.34547114312,29.8948,29.9133,29.7899,29.8825,40166.3455
2014-01-07 09:55:00,48.39,48.4,48.27,48.34,65625.31696926666,29.8763,29.8825,29.8022,29.8454,65625.317
2014-01-07 10:00:00,48.32,48.44,48.32,48.36,36514.85951922102,29.8331,29.9072,29.8331,29.8578,36514.8595
2014-01-07 10:05:00,48.38,48.43,48.33,48.37,97575.81904858504,29.8701,29.901,29.8393,29.864,97575.819
2014-01-07 10:10:00,48.38,48.46,48.37,48.39,27284.714474084594,29.8701,29.9195,29.864,29.8763,27284.7145
2014-01-07 10:15:00,48.39,48.46,48.35,48.46,28806.166954052136,29.8763,29.9195,29.8516,29.9195,28806.167
2014-01-07 10:20:00,48.47,48.49,48.45,48.46,87027.08185414343,29.9257,29.938,29.9133,29.9195,87027.0819
2014-01-07 10:25:00,48.47,48.48,48.4,48.47,31646.211583324883,29.9257,29.9319,29.8825,29.9257,31646.2116
2014-01-07 10:30:00,48.47,48.47,48.42,48.42,28704.73678872097,29.9257,29.9257,29.8948,29.8948,28704.7368
2014-01-07 10:35:00,48.42,48.44,48.41,48.42,29414.74794603915,29.8948,29.9072,29.8887,29.8948,29414.7479
2014-01-07 10:40:00,48.42,48.42,48.34,48.34,33776.24505527944,29.8948,29.8948,29.8454,29.8454,33776.2451
2014-01-07 10:45:00,48.35,48.35,48.28,48.31,36819.15001521452,29.8516,29.8516,29.8084,29.8269,36819.15
2014-01-07 10:50:00,48.32,48.32,48.28,48.31,33269.094228623595,29.8331,29.8331,29.8084,29.8269,33269.0942
2014-01-07 10:55:00,48.29,48.37,48.28,48.37,24241.809514149507,29.8146,29.864,29.8084,29.864,24241.8095
2014-01-07 11:00:00,48.37,48.41,48.34,48.35,19576.02190891571,29.864,29.8887,29.8454,29.8516,19576.0219
2014-01-07 11:05:00,48.34,48.4,48.32,48.38,27081.854143422253,29.8454,29.8825,29.8331,29.8701,27081.8541
2014-01-07 11:10:00,48.38,48.45,48.35,48.45,26777.563647428746,29.8701,29.9133,29.8516,29.9133,26777.5636
2014-01-07 11:15:00,48.45,48.48,48.44,48.44,28501.87645805863,29.9133,29.9319,29.9072,29.9072,28501.8765
2014-01-07 11:20:00,48.44,48.47,48.42,48.45,18561.720255604017,29.9072,29.9257,29.8948,29.9133,18561.7203
2014-01-07 11:25:00,48.45,48.45,48.37,48.38,14301.653311694898,29.9133,29.9133,29.864,29.8701,14301.6533
2014-01-07 11:30:00,48.39,48.41,48.34,48.36,13895.93265037022,29.8763,29.8887,29.8454,29.8578,13895.9327
2014-01-07 11:35:00,48.37,48.41,48.36,48.38,22314.636372857287,29.864,29.8887,29.8578,29.8701,22314.6364
2014-01-07 11:40:00,48.38,48.4,48.34,48.35,25560.40166345471,29.8701,29.8825,29.8454,29.8516,25560.4017
2014-01-07 11:45:00,48.34,48.36,48.31,48.35,19170.30124759104,29.8454,29.8578,29.8269,29.8516,19170.3012
2014-01-07 11:50:00,48.34,48.39,48.32,48.39,30226.189268688508,29.8454,29.8763,29.8331,29.8763,30226.1893
2014-01-07 11:55:00,48.4,48.45,48.36,48.44,25458.97149812354,29.8825,29.9133,29.8578,29.9072,25458.9715
2014-01-07 12:00:00,48.45,48.47,48.41,48.47,27284.714474084594,29.9133,29.9257,29.8887,29.9257,27284.7145
2014-01-07 12:05:00,48.46,48.47,48.42,48.42,19880.31240490922,29.9195,29.9257,29.8948,29.8948,19880.3124
2014-01-07 12:10:00,48.41,48.42,48.35,48.35,21401.764884876764,29.8887,29.8948,29.8516,29.8516,21401.7649
2014-01-07 12:15:00,48.36,48.36,48.3,48.31,31443.35125266254,29.8578,29.8578,29.8207,29.8269,31443.3513
2014-01-07 12:20:00,48.31,48.32,48.24,48.24,27690.435135409272,29.8269,29.8331,29.7837,29.7837,27690.4351
2014-01-07 12:25:00,48.25,48.26,48.22,48.24,20286.033066233897,29.7899,29.796,29.7713,29.7837,20286.0331
2014-01-07 12:30:00,48.24,48.33,48.24,48.33,24546.10001014301,29.7837,29.8393,29.7837,29.8393,24546.1
2014-01-07 12:35:00,48.33,48.37,48.31,48.31,22517.496703519628,29.8393,29.864,29.8269,29.8269,22517.4967
2014-01-07 12:40:00,48.31,48.38,48.3,48.35,19474.59174358454,29.8269,29.8701,29.8207,29.8516,19474.5917
2014-01-07 12:45:00,48.36,48.37,48.35,48.36,6998.681407850695,29.8578,29.864,29.8516,29.8578,6998.6814
2014-01-07 12:50:00,48.36,48.37,48.35,48.36,12780.200831727356,29.8578,29.864,29.8516,29.8578,12780.2008
2014-01-07 12:55:00,48.36,48.4,48.36,48.36,21706.05538087027,29.8578,29.8825,29.8578,29.8578,21706.0554
2014-01-07 13:00:00,48.37,48.38,48.35,48.36,13794.502485039053,29.864,29.8701,29.8516,29.8578,13794.5025
2014-01-07 13:05:00,48.36,48.38,48.35,48.38,19271.731412922203,29.8578,29.8701,29.8516,29.8701,19271.7314
2014-01-07 13:10:00,48.38,48.38,48.34,48.36,14605.943807688407,29.8701,29.8701,29.8454,29.8578,14605.9438
2014-01-07 13:15:00,48.37,48.41,48.37,48.4,14504.513642357237,29.864,29.8887,29.864,29.8825,14504.5136
2014-01-07 13:20:00,48.4,48.4,48.38,48.4,12881.630997058524,29.8825,29.8825,29.8701,29.8825,12881.631
2014-01-07 13:25:00,48.4,48.42,48.39,48.42,15417.385130337763,29.8825,29.8948,29.8763,29.8948,15417.3851
2014-01-07 13:30:00,48.42,48.43,48.41,48.43,8925.854549142916,29.8948,29.901,29.8887,29.901,8925.8545
2014-01-07 13:35:00,48.43,48.43,48.36,48.36,42499.23927376002,29.901,29.901,29.8578,29.8578,42499.2393
2014-01-07 13:40:00,48.37,48.4,48.36,48.4,20387.463231565067,29.864,29.8825,29.8578,29.8825,20387.4632
2014-01-07 13:45:00,48.4,48.41,48.39,48.41,24140.37934881834,29.8825,29.8887,29.8763,29.8887,24140.3793
2014-01-07 13:50:00,48.4,48.41,48.34,48.35,30834.770260675527,29.8825,29.8887,29.8454,29.8516,30834.7703
2014-01-07 13:55:00,48.35,48.37,48.35,48.35,16431.686783649457,29.8516,29.864,29.8516,29.8516,16431.6868
2014-01-07 14:00:00,48.34,48.35,48.31,48.33,28096.15579673395,29.8454,29.8516,29.8269,29.8393,28096.1558
2014-01-07 14:05:00,48.33,48.35,48.29,48.29,22213.20620752612,29.8393,29.8516,29.8146,29.8146,22213.2062
2014-01-07 14:10:00,48.29,48.32,48.28,48.29,44223.5520843899,29.8146,29.8331,29.8084,29.8146,44223.5521
2014-01-07 14:15:00,48.29,48.31,48.27,48.31,26168.982655441727,29.8146,29.8269,29.8022,29.8269,26168.9827
2014-01-07 14:20:00,48.3,48.32,48.29,48.31,31139.06075666904,29.8207,29.8331,29.8146,29.8269,31139.0608
2014-01-07 14:25:00,48.31,48.32,48.27,48.29,73942.59052642256,29.8269,29.8331,29.8022,29.8146,73942.5905
2014-01-07 14:30:00,48.29,48.31,48.25,48.25,57409.47357744193,29.8146,29.8269,29.7899,29.7899,57409.4736
2014-01-07 14:35:00,48.26,48.27,48.23,48.23,29211.88761537681,29.796,29.8022,29.7775,29.7775,29211.8876
2014-01-07 14:40:00,48.23,48.26,48.22,48.22,22010.34587686378,29.7775,29.796,29.7713,29.7713,22010.3459
2014-01-07 14:45:00,48.21,48.22,48.16,48.2,79724.10995029921,29.7652,29.7713,29.7343,29.759,79724.11
2014-01-07 14:50:00,48.2,48.23,48.18,48.23,48787.909524292525,29.759,29.7775,29.7466,29.7775,48787.9095
2014-01-07 14:55:00,48.22,48.32,48.22,48.25,55888.02109747439,29.7713,29.8331,29.7713,29.7899,55888.0211
2014-01-07 15:00:00,48.26,48.28,48.19,48.19,36311.99918855868,29.796,29.8084,29.7528,29.7528,36311.9992
2014-01-07 15:05:00,48.19,48.21,48.14,48.17,55279.440105487374,29.7528,29.7652,29.722,29.7405,55279.4401
2014-01-07 15:10:00,48.17,48.17,48.08,48.13,46353.58555634446,29.7405,29.7405,29.6849,29.7158,46353.5856
2014-01-07 15:15:00,48.13,48.19,48.13,48.17,44020.69175372756,29.7158,29.7528,29.7158,29.7405,44020.6918
2014-01-07 15:20:00,48.17,48.25,48.15,48.25,27487.57480474693,29.7405,29.7899,29.7281,29.7899,27487.5748
2014-01-07 15:25:00,48.25,48.3,48.21,48.29,37427.73100720154,29.7899,29.8207,29.7652,29.8146,37427.731
2014-01-07 15:30:00,48.3,48.3,48.24,48.27,53757.98762551983,29.8207,29.8207,29.7837,29.8022,53757.9876
2014-01-07 15:35:00,48.27,48.27,48.17,48.19,59742.36738005883,29.8022,29.8022,29.7405,29.7528,59742.3674
2014-01-07 15:40:00,48.19,48.26,48.19,48.23,51932.24464955878,29.7528,29.796,29.7528,29.7775,51932.2446
2014-01-07 15:45:00,48.23,48.3,48.22,48.29,60858.0991987017,29.7775,29.8207,29.7713,29.8146,60858.0992
2014-01-07 15:50:00,48.3,48.3,48.25,48.28,102343.03681915002,29.8207,29.8207,29.7899,29.8084,102343.0368
2014-01-07 15:55:00,48.28,48.3,48.26,48.27,151739.52733542956,29.8084,29.8207,29.796,29.8022,151739.5273
2014-01-08 09:30:00,48.21,48.32,48.05,48.1,52135.10498022112,29.7652,29.8331,29.6664,29.6973,52135.105
2014-01-08 09:35:00,48.08,48.24,47.92,48.14,19981.74257024039,29.6849,29.7837,29.5861,29.722,19981.7426
2014-01-08 09:40:00,48.12,48.13,48.04,48.12,19880.31240490922,29.7096,29.7158,29.6602,29.7096,19880.3124
2014-01-08 09:45:00,48.1,48.1,47.88,47.96,23836.08885282483,29.6973,29.6973,29.5614,29.6108,23836.0889
2014-01-08 09:50:00,47.98,48.0,47.85,47.96,31544.781417993712,29.6232,29.6355,29.5429,29.6108,31544.7814
2014-01-08 09:55:00,47.96,48.01,47.85,47.96,32356.22274064307,29.6108,29.6417,29.5429,29.6108,32356.2227
2014-01-08 10:00:00,47.95,48.02,47.9,47.95,29617.60827670149,29.6046,29.6479,29.5738,29.6046,29617.6083
2014-01-08 10:05:00,47.95,48.16,47.95,48.16,22618.926868850795,29.6046,29.7343,29.6046,29.7343,22618.9269
2014-01-08 10:10:00,48.16,48.17,48.04,48.11,32254.79257531189,29.7343,29.7405,29.6602,29.7034,32254.7926
2014-01-08 10:15:00,48.11,48.13,47.98,48.07,29516.17811137032,29.7034,29.7158,29.6232,29.6787,29516.1781
2014-01-08 10:20:00,48.05,48.26,48.05,48.18,31240.490922000205,29.6664,29.796,29.6664,29.7466,31240.4909
2014-01-08 10:25:00,48.19,48.25,48.16,48.17,55380.87027081855,29.7528,29.7899,29.7343,29.7405,55380.8703
2014-01-08 10:30:00,48.18,48.29,48.18,48.21,31139.06075666904,29.7466,29.8146,29.7466,29.7652,31139.0608
2014-01-08 10:35:00,48.21,48.32,48.11,48.12,23531.79835683132,29.7652,29.8331,29.7034,29.7096,23531.7984
2014-01-08 10:40:00,48.13,48.16,48.06,48.06,27690.435135409272,29.7158,29.7343,29.6726,29.6726,27690.4351
2014-01-08 10:45:00,48.04,48.12,48.04,48.12,10751.597525103964,29.6602,29.7096,29.6602,29.7096,10751.5975
2014-01-08 10:50:00,48.12,48.16,48.09,48.09,10954.457855766304,29.7096,29.7343,29.6911,29.6911,10954.4579
2014-01-08 10:55:00,48.09,48.18,48.09,48.17,10954.457855766304,29.6911,29.7466,29.6911,29.7405,10954.4579
2014-01-08 11:00:00,48.16,48.25,48.16,48.2,23430.36819150015,29.7343,29.7899,29.7343,29.759,23430.3682
2014-01-08 11:05:00,48.2,48.23,48.14,48.15,20083.17273557156,29.759,29.7775,29.722,29.7281,20083.1727
2014-01-08 11:10:00,48.14,48.18,48.11,48.13,22213.20620752612,29.722,29.7466,29.7034,29.7158,22213.2062
2014-01-08 11:15:00,48.13,48.18,48.11,48.15,21807.48554620144,29.7158,29.7466,29.7034,29.7281,21807.4855
2014-01-08 11:20:00,48.16,48.26,48.15,48.25,20184.60290090273,29.7343,29.796,29.7281,29.7899,20184.6029
2014-01-08 11:25:00,48.25,48.25,48.18,48.2,23126.077695506643,29.7899,29.7899,29.7466,29.759,23126.0777
2014-01-08 11:30:00,48.21,48.25,48.19,48.22,20894.614058220915,29.7652,29.7899,29.7528,29.7713,20894.6141
2014-01-08 11:35:00,48.21,48.22,48.15,48.22,16938.837610305305,29.7652,29.7713,29.7281,29.7713,16938.8376
2014-01-08 11:40:00,48.23,48.28,48.21,48.25,10143.016533116948,29.7775,29.8084,29.7652,29.7899,10143.0165
2014-01-08 11:45:00,48.27,48.28,48.24,48.26,8317.273557155899,29.8022,29.8084,29.7837,29.796,8317.2736
2014-01-08 11:50:00,48.28,48.29,48.27,48.28,5375.798762551983,29.8084,29.8146,29.8022,29.8084,5375.7988
2014-01-08 11:55:00,48.28,48.29,48.23,48.25,18257.42975961051,29.8084,29.8146,29.7775,29.7899,18257.4298
2014-01-08 12:00:00,48.25,48.3,48.25,48.27,15011.664469013083,29.7899,29.8207,29.7899,29.8022,15011.6645
2014-01-08 12:05:00,48.28,48.28,48.24,48.27,10143.016533116948,29.8084,29.8084,29.7837,29.8022,10143.0165
2014-01-08 12:10:00,48.27,48.29,48.26,48.26,15214.524799675424,29.8022,29.8146,29.796,29.796,15214.5248
2014-01-08 12:15:00,48.26,48.29,48.23,48.24,8520.133887818238,29.796,29.8146,29.7775,29.7837,8520.1339
2014-01-08 12:20:00,48.23,48.27,48.19,48.24,19576.02190891571,29.7775,29.8022,29.7528,29.7837,19576.0219
2014-01-08 12:25:00,48.25,48.26,48.24,48.24,11867.329343746833,29.7899,29.796,29.7837,29.7837,11867.3293
2014-01-08 12:30:00,48.22,48.23,48.14,48.14,26270.412820772897,29.7713,29.7775,29.722,29.722,26270.4128
2014-01-08 12:35:00,48.15,48.22,48.15,48.15,11157.318186428643,29.7281,29.7713,29.7281,29.7281,11157.3182
2014-01-08 12:40:00,48.16,48.22,48.11,48.15,22111.77604219495,29.7343,29.7713,29.7034,29.7281,22111.776
2014-01-08 12:45:00,48.15,48.17,48.1,48.11,11157.318186428643,29.7281,29.7405,29.6973,29.7034,11157.3182
2014-01-08 12:50:00,48.11,48.11,48.07,48.08,4868.647935896135,29.7034,29.7034,29.6787,29.6849,4868.6479
2014-01-08 12:55:00,48.09,48.09,48.06,48.06,12678.770666396187,29.6911,29.6911,29.6726,29.6726,12678.7707
2014-01-08 13:00:00,48.06,48.08,48.01,48.04,31037.630591337864,29.6726,29.6849,29.6417,29.6602,31037.6306
2014-01-08 13:05:00,48.04,48.1,48.03,48.08,29313.31778070798,29.6602,29.6973,29.654,29.6849,29313.3178
2014-01-08 13:10:00,48.09,48.1,48.05,48.06,33370.524393954765,29.6911,29.6973,29.6664,29.6726,33370.5244
2014-01-08 13:15:00,48.06,48.06,47.99,48.04,29921.898772695,29.6726,29.6726,29.6293,29.6602,29921.8988
2014-01-08 13:20:00,48.04,48.11,48.04,48.11,24546.10001014301,29.6602,29.7034,29.6602,29.7034,24546.1
2014-01-08 13:25:00,48.11,48.11,48.04,48.09,16735.977279642964,29.7034,29.7034,29.6602,29.6911,16735.9773
2014-01-08 13:30:00,48.08,48.15,48.08,48.15,14707.373973019576,29.6849,29.7281,29.6849,29.7281,14707.374
2014-01-08 13:35:00,48.16,48.21,48.12,48.21,34384.826047266455,29.7343,29.7652,29.7096,29.7652,34384.826
2014-01-08 13:40:00,48.22,48.28,48.2,48.21,30124.759103357337,29.7713,29.8084,29.759,29.7652,30124.7591
2014-01-08 13:45:00,48.2,48.24,48.19,48.24,12881.630997058524,29.759,29.7837,29.7528,29.7837,12881.631
2014-01-08 13:50:00,48.23,48.27,48.19,48.27,13185.921493052034,29.7775,29.8022,29.7528,29.8022,13185.9215
2014-01-08 13:55:00,48.27,48.29,48.25,48.28,18155.99959427934,29.8022,29.8146,29.7899,29.8084,18155.9996
2014-01-08 14:00:00,48.27,48.28,48.19,48.24,52236.53514555229,29.8022,29.8084,29.7528,29.7837,52236.5351
2014-01-08 14:05:00,48.24,48.25,48.12,48.15,26777.563647428746,29.7837,29.7899,29.7096,29.7281,26777.5636
2014-01-08 14:10:00,48.15,48.22,48.1,48.18,22111.77604219495,29.7281,29.7713,29.6973,29.7466,22111.776
2014-01-08 14:15:00,48.17,48.25,48.11,48.22,35297.69753524698,29.7405,29.7899,29.7034,29.7713,35297.6975
2014-01-08 14:20:00,48.22,48.26,48.19,48.21,30834.770260675527,29.7713,29.796,29.7528,29.7652,30834.7703
2014-01-08 14:25:00,48.21,48.26,48.14,48.18,29516.17811137032,29.7652,29.796,29.722,29.7466,29516.1781
2014-01-08 14:30:00,48.16,48.26,48.13,48.21,31139.06075666904,29.7343,29.796,29.7158,29.7652,31139.0608
2014-01-08 14:35:00,48.22,48.22,48.12,48.12,25864.69215944822,29.7713,29.7713,29.7096,29.7096,25864.6922
2014-01-08 14:40:00,48.13,48.19,48.13,48.17,38036.31199918856,29.7158,29.7528,29.7158,29.7405,38036.312
2014-01-08 14:45:00,48.17,48.21,48.13,48.18,26777.563647428746,29.7405,29.7652,29.7158,29.7466,26777.5636
2014-01-08 14:50:00,48.18,48.21,48.13,48.14,26574.703316766405,29.7466,29.7652,29.7158,29.722,26574.7033
2014-01-08 14:55:00,48.12,48.19,48.11,48.19,30429.04959935085,29.7096,29.7528,29.7034,29.7528,30429.0496
2014-01-08 15:00:00,48.19,48.24,48.16,48.17,33776.24505527944,29.7528,29.7837,29.7343,29.7405,33776.2451
2014-01-08 15:05:00,48.17,48.19,48.13,48.16,24444.669844811848,29.7405,29.7528,29.7158,29.7343,24444.6698
2014-01-08 15:10:00,48.15,48.23,48.14,48.22,28501.87645805863,29.7281,29.7775,29.722,29.7713,28501.8765
2014-01-08 15:15:00,48.22,48.25,48.18,48.19,63393.85333198093,29.7713,29.7899,29.7466,29.7528,63393.8533
2014-01-08 15:20:00,48.19,48.2,48.14,48.17,49396.49051627954,29.7528,29.759,29.722,29.7405,49396.4905
2014-01-08 15:25:00,48.17,48.19,48.13,48.15,54975.14960949386,29.7405,29.7528,29.7158,29.7281,54975.1496
2014-01-08 15:30:00,48.15,48.19,48.13,48.19,40064.91530581195,29.7281,29.7528,29.7158,29.7528,40064.9153
2014-01-08 15:35:00,48.18,48.19,48.14,48.17,55786.59093214322,29.7466,29.7528,29.722,29.7405,55786.5909
2014-01-08 15:40:00,48.17,48.25,48.15,48.23,76376.91449437062,29.7405,29.7899,29.7281,29.7775,76376.9145
2014-01-08 15:45:00,48.24,48.31,48.23,48.31,84694.18805152652,29.7837,29.8269,29.7775,29.8269,84694.1881
2014-01-08 15:50:00,48.31,48.33,48.27,48.28,90881.42813672786,29.8269,29.8393,29.8022,29.8084,90881.4281
2014-01-08 15:55:00,48.28,48.33,48.28,48.31,140582.2091490009,29.8084,29.8393,29.8084,29.8269,140582.2091
2014-01-09 09:30:00,48.34,48.37,48.11,48.13,56800.89258545492,29.8454,29.864,29.7034,29.7158,56800.8926
2014-01-09 09:35:00,48.12,48.28,48.0,48.04,22517.496703519628,29.7096,29.8084,29.6355,29.6602,22517.4967
2014-01-09 09:40:00,48.0,48.05,47.87,47.89,36819.15001521452,29.6355,29.6664,29.5553,29.5676,36819.15
2014-01-09 09:45:00,47.9,48.07,47.9,48.05,47063.59671366264,29.5738,29.6787,29.5738,29.6664,47063.5967
2014-01-09 09:50:00,48.07,48.1,48.04,48.06,32964.803732630084,29.6787,29.6973,29.6602,29.6726,32964.8037
2014-01-09 09:55:00,48.07,48.22,48.07,48.21,45136.423572370426,29.6787,29.7713,29.6787,29.7652,45136.4236
2014-01-09 10:00:00,48.23,48.27,48.01,48.03,37732.02150319505,29.7775,29.8022,29.6417,29.654,37732.0215
2014-01-09 10:05:00,48.05,48.06,47.97,48.0,34587.6863779288,29.6664,29.6726,29.617,29.6355,34587.6864
2014-01-09 10:10:00,47.99,48.05,47.93,48.03,30733.34009534436,29.6293,29.6664,29.5923,29.654,30733.3401
2014-01-09 10:15:00,48.05,48.05,47.97,48.01,59438.07688406532,29.6664,29.6664,29.617,29.6417,59438.0769
2014-01-09 10:20:00,48.0,48.01,47.91,47.94,19576.02190891571,29.6355,29.6417,29.58,29.5985,19576.0219
2014-01-09 10:25:00,47.94,47.97,47.89,47.92,19068.871082259862,29.5985,29.617,29.5676,29.5861,19068.8711
2014-01-09 10:30:00,47.92,47.96,47.89,47.96,27589.004970078106,29.5861,29.6108,29.5676,29.6108,27589.005
2014-01-09 10:35:00,47.95,47.95,47.89,47.9,13794.502485039053,29.6046,29.6046,29.5676,29.5738,13794.5025
2014-01-09 10:40:00,47.9,47.9,47.76,47.77,23937.519018156,29.5738,29.5738,29.4873,29.4935,23937.519
2014-01-09 10:45:00,47.76,47.77,47.65,47.72,69276.80292118876,29.4873,29.4935,29.4194,29.4626,69276.8029
2014-01-09 10:50:00,47.71,47.71,47.62,47.67,48483.61902829901,29.4565,29.4565,29.4009,29.4318,48483.619
2014-01-09 10:55:00,47.65,47.73,47.61,47.69,28501.87645805863,29.4194,29.4688,29.3947,29.4441,28501.8765
2014-01-09 11:00:00,47.7,47.7,47.63,47.63,13591.642154376712,29.4503,29.4503,29.4071,29.4071,13591.6422
2014-01-09 11:05:00,47.62,47.64,47.58,47.58,34891.97687392231,29.4009,29.4133,29.3762,29.3762,34891.9769
2014-01-09 11:10:00,47.58,47.66,47.55,47.61,26777.563647428746,29.3762,29.4256,29.3577,29.3947,26777.5636
2014-01-09 11:15:00,47.63,47.67,47.63,47.64,14301.653311694898,29.4071,29.4318,29.4071,29.4133,14301.6533
2014-01-09 11:20:00,47.64,47.74,47.61,47.74,31037.630591337864,29.4133,29.475,29.3947,29.475,31037.6306
2014-01-09 11:25:00,47.73,47.75,47.66,47.67,16025.96612232478,29.4688,29.4812,29.4256,29.4318,16025.9661
2014-01-09 11:30:00,47.67,47.68,47.6,47.6,24343.23967948068,29.4318,29.4379,29.3886,29.3886,24343.2397
2014-01-09 11:35:00,47.6,47.71,47.6,47.7,29313.31778070798,29.3886,29.4565,29.3886,29.4503,29313.3178
2014-01-09 11:40:00,47.71,47.72,47.65,47.7,16330.256618318288,29.4565,29.4626,29.4194,29.4503,16330.2566
2014-01-09 11:45:00,47.7,47.7,47.65,47.68,36920.580180545694,29.4503,29.4503,29.4194,29.4379,36920.5802
2014-01-09 11:50:00,47.68,47.68,47.58,47.58,32356.22274064307,29.4379,29.4379,29.3762,29.3762,32356.2227
2014-01-09 11:55:00,47.58,47.65,47.58,47.65,28096.15579673395,29.3762,29.4194,29.3762,29.4194,28096.1558
2014-01-09 12:00:00,47.64,47.7,47.63,47.7,17243.128106298813,29.4133,29.4503,29.4071,29.4503,17243.1281
2014-01-09 12:05:00,47.7,47.7,47.63,47.63,31341.92108733137,29.4503,29.4503,29.4071,29.4071,31341.9211
2014-01-09 12:10:00,47.63,47.68,47.62,47.66,20083.17273557156,29.4071,29.4379,29.4009,29.4256,20083.1727
2014-01-09 12:15:00,47.65,47.68,47.63,47.66,13997.36281570139,29.4194,29.4379,29.4071,29.4256,13997.3628
2014-01-09 12:20:00,47.66,47.75,47.66,47.72,26878.99381275992,29.4256,29.4812,29.4256,29.4626,26878.9938
2014-01-09 12:25:00,47.74,47.8,47.73,47.78,13794.502485039053,29.475,29.512,29.4688,29.4997,13794.5025
2014-01-09 12:30:00,47.78,47.88,47.77,47.87,37123.44051120804,29.4997,29.5614,29.4935,29.5553,37123.4405
2014-01-09 12:35:00,47.87,47.9,47.87,47.88,17547.41860229232,29.5553,29.5738,29.5553,29.5614,17547.4186
2014-01-09 12:40:00,47.87,47.91,47.87,47.91,8925.854549142916,29.5553,29.58,29.5553,29.58,8925.8545
2014-01-09 12:45:00,47.91,47.96,47.91,47.92,24748.960340805355,29.58,29.6108,29.58,29.5861,24748.9603
2014-01-09 12:50:00,47.92,47.96,47.91,47.96,9433.005375798764,29.5861,29.6108,29.58,29.6108,9433.0054
2014-01-09 12:55:00,47.96,48.01,47.96,47.99,14200.223146363727,29.6108,29.6417,29.6108,29.6293,14200.2231
2014-01-09 13:00:00,47.98,47.98,47.94,47.95,14910.234303681917,29.6232,29.6232,29.5985,29.6046,14910.2343
2014-01-09 13:05:00,47.94,47.95,47.87,47.88,11968.759509078,29.5985,29.6046,29.5553,29.5614,11968.7595
2014-01-09 13:10:00,47.88,47.89,47.85,47.89,11765.89917841566,29.5614,29.5676,29.5429,29.5676,11765.8992
2014-01-09 13:15:00,47.89,47.9,47.86,47.89,13490.21198904554,29.5676,29.5738,29.5491,29.5676,13490.212
2014-01-09 13:20:00,47.89,47.9,47.87,47.9,7911.552895831221,29.5676,29.5738,29.5553,29.5738,7911.5529
2014-01-09 13:25:00,47.89,47.94,47.89,47.9,12070.18967440917,29.5676,29.5985,29.5676,29.5738,12070.1897
2014-01-09 13:30:00,47.9,47.92,47.87,47.88,17141.697940967642,29.5738,29.5861,29.5553,29.5614,17141.6979
2014-01-09 13:35:00,47.89,47.9,47.84,47.89,31139.06075666904,29.5676,29.5738,29.5367,29.5676,31139.0608
2014-01-09 13:40:00,47.89,47.91,47.87,47.9,12374.480170402678,29.5676,29.58,29.5553,29.5738,12374.4802
2014-01-09 13:45:00,47.9,47.93,47.86,47.87,16431.686783649457,29.5738,29.5923,29.5491,29.5553,16431.6868
2014-01-09 13:50:00,47.87,47.88,47.83,47.83,13287.351658383202,29.5553,29.5614,29.5306,29.5306,13287.3517
2014-01-09 13:55:00,47.83,47.86,47.78,47.8,17648.84876762349,29.5306,29.5491,29.4997,29.512,17648.8488
2014-01-09 14:00:00,47.79,47.81,47.75,47.76,35601.98803124049,29.5059,29.5182,29.4812,29.4873,35601.988
2014-01-09 14:05:00,47.75,47.79,47.74,47.77,18257.42975961051,29.4812,29.5059,29.475,29.4935,18257.4298
2014-01-09 14:10:00,47.77,47.81,47.76,47.81,18764.580586266355,29.4935,29.5182,29.4873,29.5182,18764.5806
2014-01-09 14:15:00,47.81,47.82,47.8,47.82,14504.513642357237,29.5182,29.5244,29.512,29.5244,14504.5136
2014-01-09 14:20:00,47.82,47.85,47.81,47.83,20996.04422355209,29.5244,29.5429,29.5182,29.5306,20996.0442
2014-01-09 14:25:00,47.83,47.89,47.83,47.89,22618.926868850795,29.5306,29.5676,29.5306,29.5676,22618.9269
2014-01-09 14:30:00,47.9,47.91,47.88,47.9,33066.233897961254,29.5738,29.58,29.5614,29.5738,33066.2339
2014-01-09 14:35:00,47.88,47.91,47.85,47.91,21300.3347195456,29.5614,29.58,29.5429,29.58,21300.3347
2014-01-09 14:40:00,47.9,48.05,47.9,48.05,44324.98224972107,29.5738,29.6664,29.5738,29.6664,44324.9822
2014-01-09 14:45:00,48.04,48.11,48.04,48.1,52439.395476214624,29.6602,29.7034,29.6602,29.6973,52439.3955
2014-01-09 14:50:00,48.09,48.15,48.07,48.15,53656.55746018866,29.6911,29.7281,29.6787,29.7281,53656.5575
2014-01-09 14:55:00,48.14,48.26,48.14,48.21,86418.5008621564,29.722,29.796,29.722,29.7652,86418.5009
2014-01-09 15:00:00,48.21,48.25,48.19,48.24,60046.65787605234,29.7652,29.7899,29.7528,29.7837,60046.6579
2014-01-09 15:05:00,48.24,48.33,48.23,48.29,84998.47854752003,29.7837,29.8393,29.7775,29.8146,84998.4785
2014-01-09 15:10:00,48.28,48.39,48.26,48.31,107515.97525103966,29.8084,29.8763,29.796,29.8269,107515.9753
2014-01-09 15:15:00,48.3,48.45,48.28,48.44,121006.1872400852,29.8207,29.9133,29.8084,29.9072,121006.1872
2014-01-09 15:20:00,48.44,48.59,48.42,48.51,160868.24221523482,29.9072,29.9998,29.8948,29.9504,160868.2422
2014-01-09 15:25:00,48.52,48.58,48.51,48.56,90069.98681407851,29.9566,29.9936,29.9504,29.9813,90069.9868
2014-01-09 15:30:00,48.56,48.65,48.56,48.56,173039.86205497515,29.9813,30.0368,29.9813,29.9813,173039.8621
2014-01-09 15:35:00,48.56,48.59,48.41,48.57,187645.80586266355,29.9813,29.9998,29.8887,29.9874,187645.8059
2014-01-09 15:40:00,48.57,48.66,48.55,48.56,261689.8265544173,29.9874,30.043,29.9751,29.9813,261689.8266
2014-01-09 15:45:00,48.56,48.57,48.42,48.47,166041.18064712445,29.9813,29.9874,29.8948,29.9257,166041.1806
2014-01-09 15:50:00,48.47,48.51,48.41,48.42,189877.2694999493,29.9257,29.9504,29.8887,29.8948,189877.2695
2014-01-09 15:55:00,48.42,48.58,48.41,48.52,312404.909220002,29.8948,29.9936,29.8887,29.9566,312404.9092
2014-01-10 09:30:00,48.51,48.65,48.26,48.29,80028.40044629273,29.9504,30.0368,29.796,29.8146,80028.4004
2014-01-10 09:35:00,48.27,48.42,48.17,48.39,33167.664063292425,29.8022,29.8948,29.7405,29.8763,33167.6641
2014-01-10 09:40:00,48.41,48.41,48.29,48.29,24444.669844811848,29.8887,29.8887,29.8146,29.8146,24444.6698
2014-01-10 09:45:00,48.28,48.39,48.28,48.35,85911.35003550055,29.8084,29.8763,29.8084,29.8516,85911.35
2014-01-10 09:50:00,48.36,48.4,48.32,48.32,27589.004970078106,29.8578,29.8825,29.8331,29.8331,27589.005
2014-01-10 09:55:00,48.32,48.35,48.31,48.32,44122.12191905873,29.8331,29.8516,29.8269,29.8331,44122.1219
2014-01-10 10:00:00,48.32,48.32,48.16,48.18,120397.60624809818,29.8331,29.8331,29.7343,29.7466,120397.6062
2014-01-10 10:05:00,48.21,48.24,47.99,48.13,50005.07150826656,29.7652,29.7837,29.6293,29.7158,50005.0715
2014-01-10 10:10:00,48.13,48.15,48.09,48.1,77796.936809007,29.7158,29.7281,29.6911,29.6973,77796.9368
2014-01-10 10:15:00,48.11,48.12,48.07,48.09,50917.94299624708,29.7034,29.7096,29.6787,29.6911,50917.943
2014-01-10 10:20:00,48.08,48.12,48.07,48.11,30023.32893802617,29.6849,29.7096,29.6787,29.7034,30023.3289
2014-01-10 10:25:00,48.11,48.11,48.07,48.07,42702.09960442236,29.7034,29.7034,29.6787,29.6787,42702.0996
2014-01-10 10:30:00,48.07,48.08,47.95,47.96,71711.12688913682,29.6787,29.6849,29.6046,29.6108,71711.1269
2014-01-10 10:35:00,47.97,48.16,47.96,48.08,101531.59549650064,29.617,29.7343,29.6108,29.6849,101531.5955
2014-01-10 10:40:00,48.09,48.09,47.94,47.94,41789.22811644183,29.6911,29.6911,29.5985,29.5985,41789.2281
2014-01-10 10:45:00,47.93,47.96,47.87,47.89,75666.90333705244,29.5923,29.6108,29.5553,29.5676,75666.9033
2014-01-10 10:50:00,47.88,47.97,47.87,47.87,65118.16614261081,29.5614,29.617,29.5553,29.5553,65118.1661
2014-01-10 10:55:00,47.87,48.0,47.82,47.95,37732.02150319505,29.5553,29.6355,29.5244,29.6046,37732.0215
2014-01-10 11:00:00,47.95,48.07,47.95,48.07,21503.19505020793,29.6046,29.6787,29.6046,29.6787,21503.1951
2014-01-10 11:05:00,48.07,48.15,48.04,48.15,25661.83182878588,29.6787,29.7281,29.6602,29.7281,25661.8318
2014-01-10 11:10:00,48.14,48.21,48.13,48.16,36210.56902322751,29.722,29.7652,29.7158,29.7343,36210.569
2014-01-10 11:15:00,48.15,48.2,48.15,48.2,34587.6863779288,29.7281,29.759,29.7281,29.759,34587.6864
2014-01-10 11:20:00,48.2,48.27,48.14,48.21,42702.09960442236,29.759,29.8022,29.722,29.7652,42702.0996
2014-01-10 11:25:00,48.2,48.21,48.14,48.17,20083.17273557156,29.759,29.7652,29.722,29.7405,20083.1727
2014-01-10 11:30:00,48.16,48.17,48.11,48.15,42194.948777766505,29.7343,29.7405,29.7034,29.7281,42194.9488
2014-01-10 11:35:00,48.14,48.18,48.1,48.17,44020.69175372756,29.722,29.7466,29.6973,29.7405,44020.6918
2014-01-10 11:40:00,48.17,48.21,48.12,48.14,22314.636372857287,29.7405,29.7652,29.7096,29.722,22314.6364
2014-01-10 11:45:00,48.14,48.21,48.12,48.21,35297.69753524698,29.722,29.7652,29.7096,29.7652,35297.6975
2014-01-10 11:50:00,48.2,48.24,48.15,48.23,18967.440916928696,29.759,29.7837,29.7281,29.7775,18967.4409
2014-01-10 11:55:00,48.22,48.33,48.21,48.31,32051.93224464956,29.7713,29.8393,29.7652,29.8269,32051.9322
2014-01-10 12:00:00,48.31,48.33,48.3,48.33,19576.02190891571,29.8269,29.8393,29.8207,29.8393,19576.0219
2014-01-10 12:05:00,48.32,48.36,48.31,48.36,26980.423978091083,29.8331,29.8578,29.8269,29.8578,26980.424
2014-01-10 12:10:00,48.36,48.36,48.31,48.31,31139.06075666904,29.8578,29.8578,29.8269,29.8269,31139.0608
2014-01-10 12:15:00,48.3,48.38,48.3,48.33,30429.04959935085,29.8207,29.8701,29.8207,29.8393,30429.0496
2014-01-10 12:20:00,48.33,48.37,48.3,48.33,25053.250836798863,29.8393,29.864,29.8207,29.8393,25053.2508
2014-01-10 12:25:00,48.33,48.37,48.31,48.34,14200.223146363727,29.8393,29.864,29.8269,29.8454,14200.2231
2014-01-10 12:30:00,48.33,48.35,48.31,48.33,15924.53595699361,29.8393,29.8516,29.8269,29.8393,15924.536
2014-01-10 12:35:00,48.33,48.34,48.31,48.33,13693.07231970788,29.8393,29.8454,29.8269,29.8393,13693.0723
2014-01-10 12:40:00,48.34,48.45,48.32,48.44,26980.423978091083,29.8454,29.9133,29.8331,29.9072,26980.424
2014-01-10 12:45:00,48.44,48.48,48.4,48.44,17141.697940967642,29.9072,29.9319,29.8825,29.9072,17141.6979
2014-01-10 12:50:00,48.44,48.44,48.39,48.4,28806.166954052136,29.9072,29.9072,29.8763,29.8825,28806.167
2014-01-10 12:55:00,48.4,48.4,48.34,48.34,10244.44669844812,29.8825,29.8825,29.8454,29.8454,10244.4467
2014-01-10 13:00:00,48.33,48.33,48.31,48.32,12374.480170402678,29.8393,29.8393,29.8269,29.8331,12374.4802
2014-01-10 13:05:00,48.32,48.32,48.27,48.28,61466.68019068871,29.8331,29.8331,29.8022,29.8084,61466.6802
2014-01-10 13:10:00,48.28,48.3,48.23,48.23,26067.55249011056,29.8084,29.8207,29.7775,29.7775,26067.5525
2014-01-10 13:15:00,48.22,48.23,48.13,48.17,47976.46820164317,29.7713,29.7775,29.7158,29.7405,47976.4682
2014-01-10 13:20:00,48.17,48.22,48.16,48.16,22111.77604219495,29.7405,29.7713,29.7343,29.7343,22111.776
2014-01-10 13:25:00,48.16,48.23,48.16,48.21,13287.351658383202,29.7343,29.7775,29.7343,29.7652,13287.3517
2014-01-10 13:30:00,48.2,48.24,48.15,48.22,60756.66903337053,29.759,29.7837,29.7281,29.7713,60756.669
2014-01-10 13:35:00,48.22,48.22,48.11,48.16,45643.57439902627,29.7713,29.7713,29.7034,29.7343,45643.5744
2014-01-10 13:40:00,48.17,48.21,48.16,48.18,14808.804138350746,29.7405,29.7652,29.7343,29.7466,14808.8041
2014-01-10 13:45:00,48.18,48.22,48.18,48.22,12678.770666396187,29.7466,29.7713,29.7466,29.7713,12678.7707
2014-01-10 13:50:00,48.22,48.26,48.21,48.22,13693.07231970788,29.7713,29.796,29.7652,29.7713,13693.0723
2014-01-10 13:55:00,48.23,48.25,48.15,48.24,51729.38431889644,29.7775,29.7899,29.7281,29.7837,51729.3843
2014-01-10 14:00:00,48.23,48.3,48.23,48.29,29313.31778070798,29.7775,29.8207,29.7775,29.8146,29313.3178
2014-01-10 14:05:00,48.29,48.33,48.28,48.32,27690.435135409272,29.8146,29.8393,29.8084,29.8331,27690.4351
2014-01-10 14:10:00,48.32,48.33,48.25,48.26,13287.351658383202,29.8331,29.8393,29.7899,29.796,13287.3517
2014-01-10 14:15:00,48.27,48.31,48.22,48.22,39253.47398316259,29.8022,29.8269,29.7713,29.7713,39253.474
2014-01-10 14:20:00,48.22,48.22,48.1,48.11,36819.15001521452,29.7713,29.7713,29.6973,29.7034,36819.15
2014-01-10 14:25:00,48.1,48.1,48.04,48.08,33979.10538594178,29.6973,29.6973,29.6602,29.6849,33979.1054
2014-01-10 14:30:00,48.07,48.11,48.06,48.06,32051.93224464956,29.6787,29.7034,29.6726,29.6726,32051.9322
2014-01-10 14:35:00,48.07,48.07,48.0,48.01,28501.87645805863,29.6787,29.6787,29.6355,29.6417,28501.8765
2014-01-10 14:40:00,48.01,48.05,48.0,48.04,37224.870676539205,29.6417,29.6664,29.6355,29.6602,37224.8707
2014-01-10 14:45:00,48.05,48.1,48.04,48.07,33269.094228623595,29.6664,29.6973,29.6602,29.6787,33269.0942
2014-01-10 14:50:00,48.07,48.07,48.0,48.0,24038.94918348717,29.6787,29.6787,29.6355,29.6355,24038.9492
2014-01-10 14:55:00,48.0,48.04,47.98,48.04,28907.597119383303,29.6355,29.6602,29.6232,29.6602,28907.5971
2014-01-10 15:00:00,48.04,48.13,48.04,48.12,40572.06613246779,29.6602,29.7158,29.6602,29.7096,40572.0661
2014-01-10 15:05:00,48.12,48.17,48.09,48.09,56192.3115934679,29.7096,29.7405,29.6911,29.6911,56192.3116
2014-01-10 15:10:00,48.08,48.11,48.06,48.08,58930.92605740947,29.6849,29.7034,29.6726,29.6849,58930.9261
2014-01-10 15:15:00,48.09,48.13,48.08,48.1,29617.60827670149,29.6911,29.7158,29.6849,29.6973,29617.6083
2014-01-10 15:20:00,48.11,48.11,48.01,48.02,111877.47236027996,29.7034,29.7034,29.6417,29.6479,111877.4724
2014-01-10 15:25:00,48.01,48.05,47.99,48.04,50512.22233492241,29.6417,29.6664,29.6293,29.6602,50512.2223
2014-01-10 15:30:00,48.04,48.13,48.04,48.07,51323.66365757176,29.6602,29.7158,29.6602,29.6787,51323.6637
2014-01-10 15:35:00,48.08,48.16,48.08,48.13,104371.6401257734,29.6849,29.7343,29.6849,29.7158,104371.6401
2014-01-10 15:40:00,48.13,48.14,48.11,48.12,66436.75829191602,29.7158,29.722,29.7034,29.7096,66436.7583
2014-01-10 15:45:00,48.12,48.18,48.11,48.17,89055.6851607668,29.7096,29.7466,29.7034,29.7405,89055.6852
2014-01-10 15:50:00,48.17,48.22,48.17,48.22,141596.5108023126,29.7405,29.7713,29.7405,29.7713,141596.5108
2014-01-10 15:55:00,48.22,48.26,48.19,48.24,214321.9393447612,29.7713,29.796,29.7528,29.7837,214321.9393
2014-01-13 09:30:00,48.07,48.27,47.93,48.27,115833.24880819557,29.6787,29.8022,29.5923,29.8022,115833.2488
2014-01-13 09:35:00,48.27,48.35,48.14,48.31,120296.17608276702,29.8022,29.8516,29.722,29.8269,120296.1761
2014-01-13 09:40:00,48.33,48.37,48.25,48.32,37326.300841870376,29.8393,29.864,29.7899,29.8331,37326.3008
2014-01-13 09:45:00,48.32,48.32,48.22,48.27,22010.34587686378,29.8331,29.8331,29.7713,29.8022,22010.3459
2014-01-13 09:50:00,48.27,48.29,48.2,48.23,24647.530175474185,29.8022,29.8146,29.759,29.7775,24647.5302
2014-01-13 09:55:00,48.23,48.23,48.11,48.12,19778.88223957805,29.7775,29.7775,29.7034,29.7096,19778.8822
2014-01-13 10:00:00,48.11,48.24,48.11,48.14,24343.23967948068,29.7034,29.7837,29.7034,29.722,24343.2397
2014-01-13 10:05:00,48.14,48.18,48.12,48.13,15721.67562633127,29.722,29.7466,29.7096,29.7158,15721.6756
2014-01-13 10:10:00,48.14,48.16,48.11,48.12,20184.60290090273,29.722,29.7343,29.7034,29.7096,20184.6029
2014-01-13 10:15:00,48.12,48.12,48.04,48.09,59640.93721472766,29.7096,29.7096,29.6602,29.6911,59640.9372
2014-01-13 10:20:00,48.1,48.15,48.08,48.1,21401.764884876764,29.6973,29.7281,29.6849,29.6973,21401.7649
2014-01-13 10:25:00,48.08,48.08,47.96,48.05,34790.54670859114,29.6849,29.6849,29.6108,29.6664,34790.5467
2014-01-13 10:30:00,48.06,48.09,48.02,48.04,21604.6252155391,29.6726,29.6911,29.6479,29.6602,21604.6252
2014-01-13 10:35:00,48.04,48.07,48.0,48.06,16330.256618318288,29.6602,29.6787,29.6355,29.6726,16330.2566
2014-01-13 10:40:00,48.05,48.06,47.97,48.0,10853.027690435136,29.6664,29.6726,29.617,29.6355,10853.0277
2014-01-13 10:45:00,48.0,48.08,48.0,48.02,14403.083477026068,29.6355,29.6849,29.6355,29.6479,14403.0835
2014-01-13 10:50:00,48.03,48.04,47.93,47.96,13185.921493052034,29.654,29.6602,29.5923,29.6108,13185.9215
2014-01-13 10:55:00,47.98,47.98,47.88,47.89,21706.05538087027,29.6232,29.6232,29.5614,29.5676,21706.0554
2014-01-13 11:00:00,47.9,47.94,47.88,47.93,22111.77604219495,29.5738,29.5985,29.5614,29.5923,22111.776
2014-01-13 11:05:00,47.93,47.95,47.89,47.92,18866.010751597525,29.5923,29.6046,29.5676,29.5861,18866.0108
2014-01-13 11:10:00,47.92,47.96,47.9,47.9,17445.988436961154,29.5861,29.6108,29.5738,29.5738,17445.9884
2014-01-13 11:15:00,47.9,47.9,47.85,47.87,16837.407444974135,29.5738,29.5738,29.5429,29.5553,16837.4074
2014-01-13 11:20:00,47.87,47.88,47.84,47.88,17953.139263617,29.5553,29.5614,29.5367,29.5614,17953.1393
2014-01-13 11:25:00,47.88,47.97,47.85,47.97,29617.60827670149,29.5614,29.617,29.5429,29.617,29617.6083
2014-01-13 11:30:00,47.96,47.99,47.91,47.93,12273.050005071507,29.6108,29.6293,29.58,29.5923,12273.05
2014-01-13 11:35:00,47.92,47.99,47.9,47.96,27589.004970078106,29.5861,29.6293,29.5738,29.6108,27589.005
2014-01-13 11:40:00,47.96,47.97,47.91,47.92,17040.267775636476,29.6108,29.617,29.58,29.5861,17040.2678
2014-01-13 11:45:00,47.91,47.93,47.9,47.92,17243.128106298813,29.58,29.5923,29.5738,29.5861,17243.1281
2014-01-13 11:50:00,47.92,47.94,47.9,47.94,8114.413226493559,29.5861,29.5985,29.5738,29.5985,8114.4132
2014-01-13 11:55:00,47.94,47.95,47.87,47.88,12983.061162389697,29.5985,29.6046,29.5553,29.5614,12983.0612
2014-01-13 12:00:00,47.87,47.87,47.78,47.79,20083.17273557156,29.5553,29.5553,29.4997,29.5059,20083.1727
2014-01-13 12:05:00,47.79,47.83,47.75,47.75,29110.457450045644,29.5059,29.5306,29.4812,29.4812,29110.4575
2014-01-13 12:10:00,47.75,47.76,47.68,47.7,27386.14463941576,29.4812,29.4873,29.4379,29.4503,27386.1446
2014-01-13 12:15:00,47.7,47.8,47.62,47.8,112181.76285627346,29.4503,29.512,29.4009,29.512,112181.7629
2014-01-13 12:20:00,47.8,47.89,47.8,47.82,19778.88223957805,29.512,29.5676,29.512,29.5244,19778.8822
2014-01-13 12:25:00,47.81,47.81,47.74,47.79,20184.60290090273,29.5182,29.5182,29.475,29.5059,20184.6029
2014-01-13 12:30:00,47.78,47.78,47.66,47.66,26878.99381275992,29.4997,29.4997,29.4256,29.4256,26878.9938
2014-01-13 12:35:00,47.65,47.66,47.61,47.66,29719.03844203266,29.4194,29.4256,29.3947,29.4256,29719.0384
2014-01-13 12:40:00,47.66,47.77,47.66,47.77,12475.910335733848,29.4256,29.4935,29.4256,29.4935,12475.9103
2014-01-13 12:45:00,47.77,47.77,47.71,47.71,11157.318186428643,29.4935,29.4935,29.4565,29.4565,11157.3182
2014-01-13 12:50:00,47.73,47.76,47.63,47.64,17953.139263617,29.4688,29.4873,29.4071,29.4133,17953.1393
2014-01-13 12:55:00,47.64,47.64,47.55,47.56,27690.435135409272,29.4133,29.4133,29.3577,29.3639,27690.4351
2014-01-13 13:00:00,47.56,47.58,47.54,47.58,30631.909930013186,29.3639,29.3762,29.3515,29.3762,30631.9099
2014-01-13 13:05:00,47.59,47.6,47.56,47.58,30733.34009534436,29.3824,29.3886,29.3639,29.3762,30733.3401
2014-01-13 13:10:00,47.58,47.62,47.55,47.56,26574.703316766405,29.3762,29.4009,29.3577,29.3639,26574.7033
2014-01-13 13:15:00,47.56,47.57,47.46,47.46,46353.58555634446,29.3639,29.37,29.3021,29.3021,46353.5856
2014-01-13 13:20:00,47.46,47.53,47.46,47.51,21604.6252155391,29.3021,29.3453,29.3021,29.333,21604.6252
2014-01-13 13:25:00,47.51,47.55,47.45,47.5,31443.35125266254,29.333,29.3577,29.2959,29.3268,31443.3513
2014-01-13 13:30:00,47.49,47.51,47.45,47.51,38543.462825844406,29.3206,29.333,29.2959,29.333,38543.4628
2014-01-13 13:35:00,47.51,47.53,47.44,47.44,34181.96571660412,29.333,29.3453,29.2898,29.2898,34181.9657
2014-01-13 13:40:00,47.44,47.45,47.37,47.37,30226.189268688508,29.2898,29.2959,29.2466,29.2466,30226.1893
2014-01-13 13:45:00,47.37,47.44,47.34,47.38,30327.61943401968,29.2466,29.2898,29.228,29.2527,30327.6194
2014-01-13 13:50:00,47.37,47.46,47.36,47.45,26473.27315143524,29.2466,29.3021,29.2404,29.2959,26473.2732
2014-01-13 13:55:00,47.44,47.45,47.39,47.39,22618.926868850795,29.2898,29.2959,29.2589,29.2589,22618.9269
2014-01-13 14:00:00,47.4,47.4,47.35,47.35,30023.32893802617,29.2651,29.2651,29.2342,29.2342,30023.3289
2014-01-13 14:05:00,47.35,47.43,47.34,47.4,19068.871082259862,29.2342,29.2836,29.228,29.2651,19068.8711
2014-01-13 14:10:00,47.41,47.44,47.36,47.39,32761.943401967743,29.2712,29.2898,29.2404,29.2589,32761.9434
2014-01-13 14:15:00,47.4,47.44,47.36,47.37,26777.563647428746,29.2651,29.2898,29.2404,29.2466,26777.5636
2014-01-13 14:20:00,47.37,47.47,47.37,47.41,33471.95455928593,29.2466,29.3083,29.2466,29.2712,33471.9546
2014-01-13 14:25:00,47.42,47.46,47.41,47.46,34486.256212597626,29.2774,29.3021,29.2712,29.3021,34486.2562
2014-01-13 14:30:00,47.46,47.47,47.4,47.47,52743.685972208135,29.3021,29.3083,29.2651,29.3083,52743.686
2014-01-13 14:35:00,47.47,47.5,47.45,47.48,31646.211583324883,29.3083,29.3268,29.2959,29.3145,31646.2116
2014-01-13 14:40:00,47.48,47.55,47.42,47.43,25560.40166345471,29.3145,29.3577,29.2774,29.2836,25560.4017
2014-01-13 14:45:00,47.43,47.48,47.42,47.42,39152.04381783142,29.2836,29.3145,29.2774,29.2774,39152.0438
2014-01-13 14:50:00,47.42,47.48,47.37,47.47,45542.1442336951,29.2774,29.3145,29.2466,29.3083,45542.1442
2014-01-13 14:55:00,47.47,47.5,47.42,47.45,34689.11654325997,29.3083,29.3268,29.2774,29.2959,34689.1165
2014-01-13 15:00:00,47.45,47.46,47.35,47.39,40673.49629779896,29.2959,29.3021,29.2342,29.2589,40673.4963
2014-01-13 15:05:00,47.39,47.45,47.34,47.45,64712.44548128614,29.2589,29.2959,29.228,29.2959,64712.4455
2014-01-13 15:10:00,47.45,47.5,47.43,47.5,63393.85333198093,29.2959,29.3268,29.2836,29.3268,63393.8533
2014-01-13 15:15:00,47.52,47.54,47.49,47.54,46049.29506035095,29.3392,29.3515,29.3206,29.3515,46049.2951
2014-01-13 15:20:00,47.52,47.53,47.44,47.5,60756.66903337053,29.3392,29.3453,29.2898,29.3268,60756.669
2014-01-13 15:25:00,47.51,47.57,47.5,47.54,56090.88142813673,29.333,29.37,29.3268,29.3515,56090.8814
2014-01-13 15:30:00,47.54,47.56,47.5,47.51,90272.84714474084,29.3515,29.3639,29.3268,29.333,90272.8471
2014-01-13 15:35:00,47.51,47.53,47.43,47.46,78202.65747033167,29.333,29.3453,29.2836,29.3021,78202.6575
2014-01-13 15:40:00,47.45,47.45,47.36,47.36,76579.77482503296,29.2959,29.2959,29.2404,29.2404,76579.7748
2014-01-13 15:45:00,47.35,47.48,47.34,47.43,86925.65168881226,29.2342,29.3145,29.228,29.2836,86925.6517
2014-01-13 15:50:00,47.43,47.51,47.42,47.47,80231.26077695507,29.2836,29.333,29.2774,29.3083,80231.2608
2014-01-13 15:55:00,47.47,47.48,47.42,47.46,159042.49923927375,29.3083,29.3145,29.2774,29.3021,159042.4992
2014-01-14 09:30:00,47.56,47.68,47.49,47.63,64306.724819961455,29.3639,29.4379,29.3206,29.4071,64306.7248
2014-01-14 09:35:00,47.62,47.67,47.5,47.54,42296.37894309768,29.4009,29.4318,29.3268,29.3515,42296.3789
2014-01-14 09:40:00,47.55,47.6,47.43,47.47,17851.70909828583,29.3577,29.3886,29.2836,29.3083,17851.7091
2014-01-14 09:45:00,47.48,47.58,47.45,47.46,11157.318186428643,29.3145,29.3762,29.2959,29.3021,11157.3182
2014-01-14 09:50:00,47.46,47.68,47.46,47.52,40166.34547114312,29.3021,29.4379,29.3021,29.3392,40166.3455
2014-01-14 09:55:00,47.52,47.69,47.48,47.61,12070.18967440917,29.3392,29.4441,29.3145,29.3947,12070.1897
2014-01-14 10:00:00,47.59,47.76,47.59,47.69,24343.23967948068,29.3824,29.4873,29.3824,29.4441,24343.2397
2014-01-14 10:05:00,47.67,47.76,47.65,47.74,29110.457450045644,29.4318,29.4873,29.4194,29.475,29110.4575
2014-01-14 10:10:00,47.75,47.79,47.68,47.73,22618.926868850795,29.4812,29.5059,29.4379,29.4688,22618.9269
2014-01-14 10:15:00,47.73,47.73,47.64,47.67,17547.41860229232,29.4688,29.4688,29.4133,29.4318,17547.4186
2014-01-14 10:20:00,47.68,47.76,47.68,47.74,41992.08844710417,29.4379,29.4873,29.4379,29.475,41992.0884
2014-01-14 10:25:00,47.75,47.77,47.74,47.76,18460.290090272847,29.4812,29.4935,29.475,29.4873,18460.2901
2014-01-14 10:30:00,47.77,47.83,47.77,47.83,16228.826452987118,29.4935,29.5306,29.4935,29.5306,16228.8265
2014-01-14 10:35:00,47.83,47.85,47.79,47.79,22314.636372857287,29.5306,29.5429,29.5059,29.5059,22314.6364
2014-01-14 10:40:00,47.8,47.83,47.77,47.8,24038.94918348717,29.512,29.5306,29.4935,29.512,24038.9492
2014-01-14 10:45:00,47.81,47.81,47.74,47.77,29921.898772695,29.5182,29.5182,29.475,29.4935,29921.8988
2014-01-14 10:50:00,47.78,47.78,47.72,47.73,14910.234303681917,29.4997,29.4997,29.4626,29.4688,14910.2343
2014-01-14 10:55:00,47.74,47.84,47.74,47.82,51932.24464955878,29.475,29.5367,29.475,29.5244,51932.2446
2014-01-14 11:00:00,47.82,47.88,47.82,47.88,10244.44669844812,29.5244,29.5614,29.5244,29.5614,10244.4467
2014-01-14 11:05:00,47.87,47.96,47.86,47.87,28096.15579673395,29.5553,29.6108,29.5491,29.5553,28096.1558
2014-01-14 11:10:00,47.87,47.96,47.86,47.95,34993.40703925347,29.5553,29.6108,29.5491,29.6046,34993.407
2014-01-14 11:15:00,47.94,48.02,47.94,47.97,48077.89836697434,29.5985,29.6479,29.5985,29.617,48077.8984
2014-01-14 11:20:00,47.96,47.98,47.92,47.92,32153.362409980728,29.6108,29.6232,29.5861,29.5861,32153.3624
2014-01-14 11:25:00,47.91,47.92,47.89,47.9,16533.116948980627,29.58,29.5861,29.5676,29.5738,16533.1169
2014-01-14 11:30:00,47.91,47.92,47.84,47.87,22517.496703519628,29.58,29.5861,29.5367,29.5553,22517.4967
2014-01-14 11:35:00,47.88,47.9,47.83,47.83,10751.597525103964,29.5614,29.5738,29.5306,29.5306,10751.5975
2014-01-14 11:40:00,47.83,47.86,47.76,47.77,9433.005375798764,29.5306,29.5491,29.4873,29.4935,9433.0054
2014-01-14 11:45:00,47.76,47.77,47.75,47.75,7201.541738513034,29.4873,29.4935,29.4812,29.4812,7201.5417
2014-01-14 11:50:00,47.74,47.76,47.73,47.74,7708.692565168882,29.475,29.4873,29.4688,29.475,7708.6926
2014-01-14 11:55:00,47.73,47.75,47.72,47.74,6592.960746526017,29.4688,29.4812,29.4626,29.475,6592.9607
2014-01-14 12:00:00,47.74,47.86,47.74,47.86,6795.821077188356,29.475,29.5491,29.475,29.5491,6795.8211
2014-01-14 12:05:00,47.86,47.87,47.84,47.84,20286.033066233897,29.5491,29.5553,29.5367,29.5367,20286.0331
2014-01-14 12:10:00,47.84,47.9,47.84,47.9,7201.541738513034,29.5367,29.5738,29.5367,29.5738,7201.5417
2014-01-14 12:15:00,47.91,47.97,47.91,47.97,14098.79298103256,29.58,29.617,29.58,29.617,14098.793
2014-01-14 12:20:00,47.96,48.03,47.96,47.99,25053.250836798863,29.6108,29.654,29.6108,29.6293,25053.2508
2014-01-14 12:25:00,48.0,48.05,47.98,48.04,11258.748351759814,29.6355,29.6664,29.6232,29.6602,11258.7484
2014-01-14 12:30:00,48.04,48.07,48.0,48.02,25053.250836798863,29.6602,29.6787,29.6355,29.6479,25053.2508
2014-01-14 12:35:00,48.01,48.07,48.0,48.06,75159.75251039659,29.6417,29.6787,29.6355,29.6726,75159.7525
2014-01-14 12:40:00,48.05,48.09,48.04,48.06,37224.870676539205,29.6664,29.6911,29.6602,29.6726,37224.8707
2014-01-14 12:45:00,48.06,48.08,48.06,48.06,19981.74257024039,29.6726,29.6849,29.6726,29.6726,19981.7426
2014-01-14 12:50:00,48.06,48.07,48.04,48.06,31443.35125266254,29.6726,29.6787,29.6602,29.6726,31443.3513
2014-01-14 12:55:00,48.06,48.08,48.04,48.06,29820.46860736383,29.6726,29.6849,29.6602,29.6726,29820.4686
2014-01-14 13:00:00,48.05,48.05,47.97,47.97,18764.580586266355,29.6664,29.6664,29.617,29.617,18764.5806
2014-01-14 13:05:00,47.97,47.97,47.91,47.94,27487.57480474693,29.617,29.617,29.58,29.5985,27487.5748
2014-01-14 13:10:00,47.94,47.97,47.91,47.92,18764.580586266355,29.5985,29.617,29.58,29.5861,18764.5806
2014-01-14 13:15:00,47.92,47.95,47.91,47.93,17851.70909828583,29.5861,29.6046,29.58,29.5923,17851.7091
2014-01-14 13:20:00,47.93,47.93,47.9,47.91,5375.798762551983,29.5923,29.5923,29.5738,29.58,5375.7988
2014-01-14 13:25:00,47.9,47.94,47.89,47.9,42296.37894309768,29.5738,29.5985,29.5676,29.5738,42296.3789
2014-01-14 13:30:00,47.9,47.9,47.84,47.9,18764.580586266355,29.5738,29.5738,29.5367,29.5738,18764.5806
2014-01-14 13:35:00,47.9,47.94,47.87,47.93,18460.290090272847,29.5738,29.5985,29.5553,29.5923,18460.2901
2014-01-14 13:40:00,47.93,47.93,47.87,47.87,11664.469013084492,29.5923,29.5923,29.5553,29.5553,11664.469
2014-01-14 13:45:00,47.88,47.88,47.84,47.85,17344.558271629983,29.5614,29.5614,29.5367,29.5429,17344.5583
2014-01-14 13:50:00,47.86,47.9,47.86,47.9,8317.273557155899,29.5491,29.5738,29.5491,29.5738,8317.2736
2014-01-14 13:55:00,47.9,47.9,47.89,47.9,7810.122730500051,29.5738,29.5738,29.5676,29.5738,7810.1227
2014-01-14 14:00:00,47.9,47.98,47.9,47.97,23227.507860837813,29.5738,29.6232,29.5738,29.617,23227.5079
2014-01-14 14:05:00,47.97,47.99,47.94,47.99,12475.910335733848,29.617,29.6293,29.5985,29.6293,12475.9103
2014-01-14 14:10:00,47.99,47.99,47.94,47.94,9635.865706461102,29.6293,29.6293,29.5985,29.5985,9635.8657
2014-01-14 14:15:00,47.94,47.95,47.91,47.94,14301.653311694898,29.5985,29.6046,29.58,29.5985,14301.6533
2014-01-14 14:20:00,47.94,47.98,47.92,47.92,25560.40166345471,29.5985,29.6232,29.5861,29.5861,25560.4017
2014-01-14 14:25:00,47.92,47.98,47.92,47.96,9331.575210467594,29.5861,29.6232,29.5861,29.6108,9331.5752
2014-01-14 14:30:00,47.97,47.99,47.95,47.96,17141.697940967642,29.617,29.6293,29.6046,29.6108,17141.6979
2014-01-14 14:35:00,47.97,47.97,47.92,47.93,17344.558271629983,29.617,29.617,29.5861,29.5923,17344.5583
2014-01-14 14:40:00,47.95,47.95,47.92,47.95,11563.038847753322,29.6046,29.6046,29.5861,29.6046,11563.0388
2014-01-14 14:45:00,47.96,48.02,47.96,48.01,12171.61983974034,29.6108,29.6479,29.6108,29.6417,12171.6198
2014-01-14 14:50:00,48.0,48.0,47.94,47.96,25661.83182878588,29.6355,29.6355,29.5985,29.6108,25661.8318
2014-01-14 14:55:00,47.96,47.96,47.9,47.9,35196.26736991581,29.6108,29.6108,29.5738,29.5738,35196.2674
2014-01-14 15:00:00,47.9,47.98,47.9,47.97,34689.11654325997,29.5738,29.6232,29.5738,29.617,34689.1165
2014-01-14 15:05:00,47.96,47.96,47.91,47.92,13997.36281570139,29.6108,29.6108,29.58,29.5861,13997.3628
2014-01-14 15:10:00,47.91,47.96,47.9,47.93,35500.55786590932,29.58,29.6108,29.5738,29.5923,35500.5579
2014-01-14 15:15:00,47.94,47.96,47.91,47.95,20793.183892889745,29.5985,29.6108,29.58,29.6046,20793.1839
2014-01-14 15:20:00,47.94,47.98,47.92,47.98,20488.89339689624,29.5985,29.6232,29.5861,29.6232,20488.8934
2014-01-14 15:25:00,47.98,48.0,47.97,48.0,19576.02190891571,29.6232,29.6355,29.617,29.6355,19576.0219
2014-01-14 15:30:00,48.01,48.03,47.99,48.0,31950.50207931839,29.6417,29.654,29.6293,29.6355,31950.5021
2014-01-14 15:35:00,48.0,48.01,47.95,47.96,25661.83182878588,29.6355,29.6417,29.6046,29.6108,25661.8318
2014-01-14 15:40:00,47.97,47.98,47.95,47.96,44223.5520843899,29.617,29.6232,29.6046,29.6108,44223.5521
2014-01-14 15:45:00,47.95,47.98,47.91,47.97,61162.3896946952,29.6046,29.6232,29.58,29.617,61162.3897
2014-01-14 15:50:00,47.97,48.0,47.94,48.0,40673.49629779896,29.617,29.6355,29.5985,29.6355,40673.4963
2014-01-14 15:55:00,47.99,48.03,47.98,48.02,109240.28806166956,29.6293,29.654,29.6232,29.6479,109240.2881
2014-01-15 09:30:00,48.19,48.24,48.07,48.07,34587.6863779288,29.7528,29.7837,29.6787,29.6787,34587.6864
2014-01-15 09:35:00,48.08,48.19,48.07,48.17,17750.27893295466,29.6849,29.7528,29.6787,29.7405,17750.2789
2014-01-15 09:40:00,48.18,48.24,48.18,48.18,17547.41860229232,29.7466,29.7837,29.7466,29.7466,17547.4186
2014-01-15 09:45:00,48.19,48.31,48.15,48.24,20387.463231565067,29.7528,29.8269,29.7281,29.7837,20387.4632
2014-01-15 09:50:00,48.24,48.28,48.09,48.1,97981.53970990972,29.7837,29.8084,29.6911,29.6973,97981.5397
2014-01-15 09:55:00,48.1,48.1,47.9,47.91,26067.55249011056,29.6973,29.6973,29.5738,29.58,26067.5525
2014-01-15 10:00:00,47.91,47.99,47.91,47.96,18054.56942894817,29.58,29.6293,29.58,29.6108,18054.5694
2014-01-15 10:05:00,47.97,47.98,47.93,47.96,15417.385130337763,29.617,29.6232,29.5923,29.6108,15417.3851
2014-01-15 10:10:00,47.97,48.08,47.97,48.05,20286.033066233897,29.617,29.6849,29.617,29.6664,20286.0331
2014-01-15 10:15:00,48.04,48.06,47.97,47.98,13490.21198904554,29.6602,29.6726,29.617,29.6232,13490.212
2014-01-15 10:20:00,47.99,48.03,47.98,47.98,13388.781823714373,29.6293,29.654,29.6232,29.6232,13388.7818
2014-01-15 10:25:00,47.99,48.0,47.95,47.98,13084.491327720863,29.6293,29.6355,29.6046,29.6232,13084.4913
2014-01-15 10:30:00,47.98,48.02,47.96,48.01,16127.396287655947,29.6232,29.6479,29.6108,29.6417,16127.3963
2014-01-15 10:35:00,48.01,48.01,47.9,47.9,17750.27893295466,29.6417,29.6417,29.5738,29.5738,17750.2789
2014-01-15 10:40:00,47.9,47.95,47.9,47.92,18561.720255604017,29.5738,29.6046,29.5738,29.5861,18561.7203
2014-01-15 10:45:00,47.93,47.97,47.9,47.97,11765.89917841566,29.5923,29.617,29.5738,29.617,11765.8992
2014-01-15 10:50:00,47.97,47.98,47.91,47.91,9534.435541129931,29.617,29.6232,29.58,29.58,9534.4355
2014-01-15 10:55:00,47.91,47.96,47.87,47.95,20793.183892889745,29.58,29.6108,29.5553,29.6046,20793.1839
2014-01-15 11:00:00,47.95,48.03,47.95,48.03,14504.513642357237,29.6046,29.654,29.6046,29.654,14504.5136
2014-01-15 11:05:00,48.03,48.14,48.03,48.14,22517.496703519628,29.654,29.722,29.654,29.722,22517.4967
2014-01-15 11:10:00,48.15,48.19,48.14,48.16,20793.183892889745,29.7281,29.7528,29.722,29.7343,20793.1839
2014-01-15 11:15:00,48.18,48.21,48.15,48.21,48077.89836697434,29.7466,29.7652,29.7281,29.7652,48077.8984
2014-01-15 11:20:00,48.2,48.21,48.06,48.06,17040.267775636476,29.759,29.7652,29.6726,29.6726,17040.2678
2014-01-15 11:25:00,48.05,48.05,47.97,47.99,18460.290090272847,29.6664,29.6664,29.617,29.6293,18460.2901
2014-01-15 11:30:00,48.0,48.01,47.96,47.99,16330.256618318288,29.6355,29.6417,29.6108,29.6293,16330.2566
2014-01-15 11:35:00,47.99,48.0,47.91,47.96,26270.412820772897,29.6293,29.6355,29.58,29.6108,26270.4128
2014-01-15 11:40:00,47.96,48.0,47.96,47.99,16837.407444974135,29.6108,29.6355,29.6108,29.6293,16837.4074
2014-01-15 11:45:00,47.99,48.05,47.99,48.0,26676.13348209757,29.6293,29.6664,29.6293,29.6355,26676.1335
2014-01-15 11:50:00,48.01,48.01,47.97,47.97,10954.457855766304,29.6417,29.6417,29.617,29.617,10954.4579
2014-01-15 11:55:00,47.97,47.99,47.94,47.98,20083.17273557156,29.617,29.6293,29.5985,29.6232,20083.1727
2014-01-15 12:00:00,47.99,48.0,47.94,47.94,35196.26736991581,29.6293,29.6355,29.5985,29.5985,35196.2674
2014-01-15 12:05:00,47.93,47.95,47.91,47.91,10041.58636778578,29.5923,29.6046,29.58,29.58,10041.5864
2014-01-15 12:10:00,47.91,47.92,47.87,47.88,30226.189268688508,29.58,29.5861,29.5553,29.5614,30226.1893
2014-01-15 12:15:00,47.88,48.0,47.84,47.98,63901.00415863678,29.5614,29.6355,29.5367,29.6232,63901.0042
2014-01-15 12:20:00,47.98,48.07,47.98,48.04,31341.92108733137,29.6232,29.6787,29.6232,29.6602,31341.9211
2014-01-15 12:25:00,48.04,48.05,47.98,47.98,12577.340501065017,29.6602,29.6664,29.6232,29.6232,12577.3405
2014-01-15 12:30:00,47.98,47.98,47.93,47.94,18561.720255604017,29.6232,29.6232,29.5923,29.5985,18561.7203
2014-01-15 12:35:00,47.95,47.96,47.9,47.9,10954.457855766304,29.6046,29.6108,29.5738,29.5738,10954.4579
2014-01-15 12:40:00,47.9,47.9,47.87,47.87,14403.083477026068,29.5738,29.5738,29.5553,29.5553,14403.0835
2014-01-15 12:45:00,47.88,47.89,47.86,47.87,15620.245461000102,29.5614,29.5676,29.5491,29.5553,15620.2455
2014-01-15 12:50:00,47.86,47.88,47.85,47.88,12983.061162389697,29.5491,29.5614,29.5429,29.5614,12983.0612
2014-01-15 12:55:00,47.87,47.89,47.86,47.87,13185.921493052034,29.5553,29.5676,29.5491,29.5553,13185.9215
2014-01-15 13:00:00,47.87,47.93,47.87,47.93,14504.513642357237,29.5553,29.5923,29.5553,29.5923,14504.5136
2014-01-15 13:05:00,47.93,47.93,47.91,47.91,10447.307029110458,29.5923,29.5923,29.58,29.58,10447.307
2014-01-15 13:10:00,47.91,47.92,47.91,47.91,9230.145045136424,29.58,29.5861,29.58,29.58,9230.145
2014-01-15 13:15:00,47.91,47.93,47.9,47.93,22923.217364844302,29.58,29.5923,29.5738,29.5923,22923.2174
2014-01-15 13:20:00,47.92,47.94,47.91,47.91,14504.513642357237,29.5861,29.5985,29.58,29.58,14504.5136
2014-01-15 13:25:00,47.91,47.92,47.85,47.9,20184.60290090273,29.58,29.5861,29.5429,29.5738,20184.6029
2014-01-15 13:30:00,47.9,47.91,47.89,47.9,13388.781823714373,29.5738,29.58,29.5676,29.5738,13388.7818
2014-01-15 13:35:00,47.9,47.9,47.86,47.87,20286.033066233897,29.5738,29.5738,29.5491,29.5553,20286.0331
2014-01-15 13:40:00,47.86,47.9,47.86,47.9,19170.30124759104,29.5491,29.5738,29.5491,29.5738,19170.3012
2014-01-15 13:45:00,47.9,47.92,47.9,47.91,12983.061162389697,29.5738,29.5861,29.5738,29.58,12983.0612
2014-01-15 13:50:00,47.92,48.0,47.92,47.98,22821.78719951313,29.5861,29.6355,29.5861,29.6232,22821.7872
2014-01-15 13:55:00,47.99,47.99,47.97,47.98,15620.245461000102,29.6293,29.6293,29.617,29.6232,15620.2455
2014-01-15 14:00:00,47.99,48.07,47.99,48.06,25357.54133279237,29.6293,29.6787,29.6293,29.6726,25357.5413
2014-01-15 14:05:00,48.06,48.08,48.01,48.07,21503.19505020793,29.6726,29.6849,29.6417,29.6787,21503.1951
2014-01-15 14:10:00,48.06,48.07,48.02,48.05,20488.89339689624,29.6726,29.6787,29.6479,29.6664,20488.8934
2014-01-15 14:15:00,48.05,48.13,48.05,48.12,19677.45207424688,29.6664,29.7158,29.6664,29.7096,19677.4521
2014-01-15 14:20:00,48.12,48.15,48.09,48.1,49903.64134293539,29.7096,29.7281,29.6911,29.6973,49903.6413
2014-01-15 14:25:00,48.11,48.11,48.04,48.04,22618.926868850795,29.7034,29.7034,29.6602,29.6602,22618.9269
2014-01-15 14:30:00,48.05,48.06,48.02,48.02,17445.988436961154,29.6664,29.6726,29.6479,29.6479,17445.9884
2014-01-15 14:35:00,48.02,48.03,47.97,47.98,28299.016127396288,29.6479,29.654,29.617,29.6232,28299.0161
2014-01-15 14:40:00,47.98,48.02,47.98,48.01,14504.513642357237,29.6232,29.6479,29.6232,29.6417,14504.5136
2014-01-15 14:45:00,48.02,48.02,47.97,47.99,38644.89299117558,29.6479,29.6479,29.617,29.6293,38644.893
2014-01-15 14:50:00,48.0,48.01,48.0,48.0,10853.027690435136,29.6355,29.6417,29.6355,29.6355,10853.0277
2014-01-15 14:55:00,48.01,48.03,48.0,48.0,33471.95455928593,29.6417,29.654,29.6355,29.6355,33471.9546
2014-01-15 15:00:00,48.0,48.02,47.99,48.01,13794.502485039053,29.6355,29.6479,29.6293,29.6417,13794.5025
2014-01-15 15:05:00,48.02,48.02,48.0,48.02,32356.22274064307,29.6479,29.6479,29.6355,29.6479,32356.2227
2014-01-15 15:10:00,48.02,48.02,47.98,47.98,44629.272745714574,29.6479,29.6479,29.6232,29.6232,44629.2727
2014-01-15 15:15:00,47.98,47.99,47.93,47.93,43310.68059640937,29.6232,29.6293,29.5923,29.5923,43310.6806
2014-01-15 15:20:00,47.93,47.94,47.87,47.88,52540.825641545794,29.5923,29.5985,29.5553,29.5614,52540.8256
2014-01-15 15:25:00,47.88,47.9,47.88,47.9,24647.530175474185,29.5614,29.5738,29.5614,29.5738,24647.5302
2014-01-15 15:30:00,47.9,48.03,47.9,48.03,30631.909930013186,29.5738,29.654,29.5738,29.654,30631.9099
2014-01-15 15:35:00,48.04,48.1,48.04,48.1,33877.67522061061,29.6602,29.6973,29.6602,29.6973,33877.6752
2014-01-15 15:40:00,48.11,48.11,48.07,48.07,59539.50704939649,29.7034,29.7034,29.6787,29.6787,59539.507
2014-01-15 15:45:00,48.07,48.13,48.07,48.09,82462.7244142408,29.6787,29.7158,29.6787,29.6911,82462.7244
2014-01-15 15:50:00,48.09,48.11,48.08,48.1,67653.92027589005,29.6911,29.7034,29.6849,29.6973,67653.9203
2014-01-15 15:55:00,48.1,48.15,48.09,48.14,127497.71782128004,29.6973,29.7281,29.6911,29.722,127497.7178
2014-01-16 09:30:00,48.11,48.24,48.03,48.19,34790.54670859114,29.7034,29.7837,29.654,29.7528,34790.5467
2014-01-16 09:35:00,48.2,48.22,48.02,48.18,29110.457450045644,29.759,29.7713,29.6479,29.7466,29110.4575
2014-01-16 09:40:00,48.2,48.26,48.18,48.22,16025.96612232478,29.759,29.796,29.7466,29.7713,16025.9661
2014-01-16 09:45:00,48.22,48.29,48.22,48.29,15620.245461000102,29.7713,29.8146,29.7713,29.8146,15620.2455
2014-01-16 09:50:00,48.29,48.32,48.22,48.31,12070.18967440917,29.8146,29.8331,29.7713,29.8269,12070.1897
2014-01-16 09:55:00,48.31,48.34,48.21,48.24,8824.424383811745,29.8269,29.8454,29.7652,29.7837,8824.4244
2014-01-16 10:00:00,48.24,48.28,48.21,48.27,9230.145045136424,29.7837,29.8084,29.7652,29.8022,9230.145
2014-01-16 10:05:00,48.26,48.32,48.23,48.31,12374.480170402678,29.796,29.8331,29.7775,29.8269,12374.4802
2014-01-16 10:10:00,48.31,48.34,48.24,48.33,54163.70828684451,29.8269,29.8454,29.7837,29.8393,54163.7083
2014-01-16 10:15:00,48.32,48.33,48.2,48.21,26777.563647428746,29.8331,29.8393,29.759,29.7652,26777.5636
2014-01-16 10:20:00,48.21,48.3,48.19,48.25,43614.97109240288,29.7652,29.8207,29.7528,29.7899,43614.9711
2014-01-16 10:25:00,48.25,48.25,48.16,48.21,24343.23967948068,29.7899,29.7899,29.7343,29.7652,24343.2397
2014-01-16 10:30:00,48.2,48.22,48.13,48.14,14098.79298103256,29.759,29.7713,29.7158,29.722,14098.793
2014-01-16 10:35:00,48.15,48.17,48.14,48.17,3550.0557865909323,29.7281,29.7405,29.722,29.7405,3550.0558
2014-01-16 10:40:00,48.16,48.16,48.12,48.12,15620.245461000102,29.7343,29.7343,29.7096,29.7096,15620.2455
2014-01-16 10:45:00,48.11,48.11,48.05,48.08,11360.178517090982,29.7034,29.7034,29.6664,29.6849,11360.1785
2014-01-16 10:50:00,48.08,48.1,48.01,48.1,37427.73100720154,29.6849,29.6973,29.6417,29.6973,37427.731
2014-01-16 10:55:00,48.1,48.14,48.09,48.12,5882.94958920783,29.6973,29.722,29.6911,29.7096,5882.9496
2014-01-16 11:00:00,48.13,48.13,48.09,48.1,8925.854549142916,29.7158,29.7158,29.6911,29.6973,8925.8545
2014-01-16 11:05:00,48.09,48.13,48.09,48.13,6491.530581194847,29.6911,29.7158,29.6911,29.7158,6491.5306
2014-01-16 11:10:00,48.12,48.12,48.1,48.12,11157.318186428643,29.7096,29.7096,29.6973,29.7096,11157.3182
2014-01-16 11:15:00,48.11,48.11,48.08,48.09,17750.27893295466,29.7034,29.7034,29.6849,29.6911,17750.2789
2014-01-16 11:20:00,48.09,48.19,48.09,48.17,29719.03844203266,29.6911,29.7528,29.6911,29.7405,29719.0384
2014-01-16 11:25:00,48.17,48.21,48.17,48.21,19981.74257024039,29.7405,29.7652,29.7405,29.7652,19981.7426
2014-01-16 11:30:00,48.21,48.21,48.17,48.17,19271.731412922203,29.7652,29.7652,29.7405,29.7405,19271.7314
2014-01-16 11:35:00,48.17,48.17,48.14,48.16,12577.340501065017,29.7405,29.7405,29.722,29.7343,12577.3405
2014-01-16 11:40:00,48.16,48.16,48.09,48.14,15924.53595699361,29.7343,29.7343,29.6911,29.722,15924.536
2014-01-16 11:45:00,48.15,48.21,48.15,48.18,10345.876863779287,29.7281,29.7652,29.7281,29.7466,10345.8769
2014-01-16 11:50:00,48.18,48.23,48.18,48.23,12475.910335733848,29.7466,29.7775,29.7466,29.7775,12475.9103
2014-01-16 11:55:00,48.22,48.22,48.15,48.16,13185.921493052034,29.7713,29.7713,29.7281,29.7343,13185.9215
2014-01-16 12:00:00,48.15,48.15,48.13,48.14,10954.457855766304,29.7281,29.7281,29.7158,29.722,10954.4579
2014-01-16 12:05:00,48.15,48.17,48.09,48.09,10041.58636778578,29.7281,29.7405,29.6911,29.6911,10041.5864
2014-01-16 12:10:00,48.1,48.1,48.02,48.02,20894.614058220915,29.6973,29.6973,29.6479,29.6479,20894.6141
2014-01-16 12:15:00,48.02,48.08,48.02,48.08,6694.390911857186,29.6479,29.6849,29.6479,29.6849,6694.3909
2014-01-16 12:20:00,48.09,48.1,48.08,48.08,7505.832234506543,29.6911,29.6973,29.6849,29.6849,7505.8322
2014-01-16 12:25:00,48.08,48.08,48.06,48.07,8722.994218480577,29.6849,29.6849,29.6726,29.6787,8722.9942
2014-01-16 12:30:00,48.08,48.08,48.05,48.06,8621.564053149406,29.6849,29.6849,29.6664,29.6726,8621.5641
2014-01-16 12:35:00,48.05,48.06,48.05,48.06,10954.457855766304,29.6664,29.6726,29.6664,29.6726,10954.4579
2014-01-16 12:40:00,48.05,48.06,48.04,48.05,16938.837610305305,29.6664,29.6726,29.6602,29.6664,16938.8376
2014-01-16 12:45:00,48.05,48.08,48.04,48.08,7810.122730500051,29.6664,29.6849,29.6602,29.6849,7810.1227
2014-01-16 12:50:00,48.08,48.08,48.05,48.06,4868.647935896135,29.6849,29.6849,29.6664,29.6726,4868.6479
2014-01-16 12:55:00,48.05,48.05,48.01,48.01,12475.910335733848,29.6664,29.6664,29.6417,29.6417,12475.9103
2014-01-16 13:00:00,48.01,48.02,47.97,48.01,40267.77563647429,29.6417,29.6479,29.617,29.6417,40267.7756
2014-01-16 13:05:00,48.01,48.06,48.0,48.06,16533.116948980627,29.6417,29.6726,29.6355,29.6726,16533.1169
2014-01-16 13:10:00,48.06,48.13,48.06,48.12,17750.27893295466,29.6726,29.7158,29.6726,29.7096,17750.2789
2014-01-16 13:15:00,48.12,48.18,48.11,48.18,14200.223146363727,29.7096,29.7466,29.7034,29.7466,14200.2231
2014-01-16 13:20:00,48.17,48.22,48.17,48.19,8418.703722487067,29.7405,29.7713,29.7405,29.7528,8418.7037
2014-01-16 13:25:00,48.19,48.19,48.13,48.17,18866.010751597525,29.7528,29.7528,29.7158,29.7405,18866.0108
2014-01-16 13:30:00,48.16,48.17,48.13,48.15,10650.167359772797,29.7343,29.7405,29.7158,29.7281,10650.1674
2014-01-16 13:35:00,48.15,48.15,48.1,48.1,7911.552895831221,29.7281,29.7281,29.6973,29.6973,7911.5529
2014-01-16 13:40:00,48.1,48.12,48.09,48.12,9635.865706461102,29.6973,29.7096,29.6911,29.7096,9635.8657
2014-01-16 13:45:00,48.13,48.15,48.12,48.12,23531.79835683132,29.7158,29.7281,29.7096,29.7096,23531.7984
2014-01-16 13:50:00,48.11,48.15,48.09,48.1,22821.78719951313,29.7034,29.7281,29.6911,29.6973,22821.7872
2014-01-16 13:55:00,48.1,48.1,48.09,48.09,9635.865706461102,29.6973,29.6973,29.6911,29.6911,9635.8657
2014-01-16 14:00:00,48.08,48.1,48.08,48.08,13084.491327720863,29.6849,29.6973,29.6849,29.6849,13084.4913
2014-01-16 14:05:00,48.09,48.1,48.07,48.1,15924.53595699361,29.6911,29.6973,29.6787,29.6973,15924.536
2014-01-16 14:10:00,48.1,48.12,48.07,48.12,18054.56942894817,29.6973,29.7096,29.6787,29.7096,18054.5694
2014-01-16 14:15:00,48.12,48.15,48.12,48.14,17344.558271629983,29.7096,29.7281,29.7096,29.722,17344.5583
2014-01-16 14:20:00,48.13,48.18,48.12,48.15,23836.08885282483,29.7158,29.7466,29.7096,29.7281,23836.0889
2014-01-16 14:25:00,48.14,48.21,48.14,48.2,19474.59174358454,29.722,29.7652,29.722,29.759,19474.5917
2014-01-16 14:30:00,48.21,48.21,48.18,48.19,17040.267775636476,29.7652,29.7652,29.7466,29.7528,17040.2678
2014-01-16 14:35:00,48.2,48.21,48.19,48.2,7404.402069175373,29.759,29.7652,29.7528,29.759,7404.4021
2014-01-16 14:40:00,48.2,48.22,48.17,48.18,23227.507860837813,29.759,29.7713,29.7405,29.7466,23227.5079
2014-01-16 14:45:00,48.18,48.19,48.14,48.18,24444.669844811848,29.7466,29.7528,29.722,29.7466,24444.6698
2014-01-16 14:50:00,48.17,48.19,48.16,48.16,17750.27893295466,29.7405,29.7528,29.7343,29.7343,17750.2789
2014-01-16 14:55:00,48.15,48.16,48.12,48.12,20793.183892889745,29.7281,29.7343,29.7096,29.7096,20793.1839
2014-01-16 15:00:00,48.14,48.15,48.11,48.11,16330.256618318288,29.722,29.7281,29.7034,29.7034,16330.2566
2014-01-16 15:05:00,48.11,48.12,48.09,48.09,15924.53595699361,29.7034,29.7096,29.6911,29.6911,15924.536
2014-01-16 15:10:00,48.09,48.11,48.07,48.09,22923.217364844302,29.6911,29.7034,29.6787,29.6911,22923.2174
2014-01-16 15:15:00,48.08,48.14,48.07,48.1,38036.31199918856,29.6849,29.722,29.6787,29.6973,38036.312
2014-01-16 15:20:00,48.1,48.1,48.06,48.07,17547.41860229232,29.6973,29.6973,29.6726,29.6787,17547.4186
2014-01-16 15:25:00,48.07,48.07,48.03,48.05,17445.988436961154,29.6787,29.6787,29.654,29.6664,17445.9884
2014-01-16 15:30:00,48.05,48.08,48.03,48.08,46353.58555634446,29.6664,29.6849,29.654,29.6849,46353.5856
2014-01-16 15:35:00,48.08,48.12,48.08,48.11,33066.233897961254,29.6849,29.7096,29.6849,29.7034,33066.2339
2014-01-16 15:40:00,48.11,48.11,48.08,48.08,45339.28390303276,29.7034,29.7034,29.6849,29.6849,45339.2839
2014-01-16 15:45:00,48.08,48.09,48.03,48.03,58930.92605740947,29.6849,29.6911,29.654,29.654,58930.9261
2014-01-16 15:50:00,48.04,48.13,48.04,48.12,80129.8306116239,29.6602,29.7158,29.6602,29.7096,80129.8306
2014-01-16 15:55:00,48.12,48.18,48.11,48.18,102850.18764580588,29.7096,29.7466,29.7034,29.7466,102850.1876
2014-01-17 09:30:00,48.28,48.32,48.09,48.2,285931.6360685668,29.8084,29.8331,29.6911,29.759,285931.6361
2014-01-17 09:35:00,48.19,48.2,48.0,48.12,33167.664063292425,29.7528,29.759,29.6355,29.7096,33167.6641
2014-01-17 09:40:00,48.12,48.13,48.07,48.1,10650.167359772797,29.7096,29.7158,29.6787,29.6973,10650.1674
2014-01-17 09:45:00,48.11,48.11,47.93,48.0,20286.033066233897,29.7034,29.7034,29.5923,29.6355,20286.0331
2014-01-17 09:50:00,47.99,48.03,47.92,48.03,10650.167359772797,29.6293,29.654,29.5861,29.654,10650.1674
2014-01-17 09:55:00,48.03,48.07,47.99,48.04,5172.938431889644,29.654,29.6787,29.6293,29.6602,5172.9384
2014-01-17 10:00:00,48.03,48.08,48.01,48.02,9635.865706461102,29.654,29.6849,29.6417,29.6479,9635.8657
2014-01-17 10:05:00,48.04,48.05,48.02,48.02,9331.575210467594,29.6602,29.6664,29.6479,29.6479,9331.5752
2014-01-17 10:10:00,48.04,48.08,48.02,48.07,5680.089258545491,29.6602,29.6849,29.6479,29.6787,5680.0893
2014-01-17 10:15:00,48.07,48.2,48.07,48.19,20793.183892889745,29.6787,29.759,29.6787,29.7528,20793.1839
2014-01-17 10:20:00,48.2,48.2,48.14,48.16,25357.54133279237,29.759,29.759,29.722,29.7343,25357.5413
2014-01-17 10:25:00,48.16,48.16,48.13,48.14,8317.273557155899,29.7343,29.7343,29.7158,29.722,8317.2736
2014-01-17 10:30:00,48.15,48.18,48.04,48.04,34181.96571660412,29.7281,29.7466,29.6602,29.6602,34181.9657
2014-01-17 10:35:00,48.05,48.06,48.02,48.03,10143.016533116948,29.6664,29.6726,29.6479,29.654,10143.0165
2014-01-17 10:40:00,48.04,48.05,47.95,47.96,13895.93265037022,29.6602,29.6664,29.6046,29.6108,13895.9327
2014-01-17 10:45:00,47.97,48.01,47.96,48.01,5984.379754539,29.617,29.6417,29.6108,29.6417,5984.3798
2014-01-17 10:50:00,48.01,48.04,48.01,48.02,11664.469013084492,29.6417,29.6602,29.6417,29.6479,11664.469
2014-01-17 10:55:00,48.02,48.02,47.96,47.96,10954.457855766304,29.6479,29.6479,29.6108,29.6108,10954.4579
2014-01-17 11:00:00,47.96,48.02,47.95,48.0,15417.385130337763,29.6108,29.6479,29.6046,29.6355,15417.3851
2014-01-17 11:05:00,48.01,48.01,47.95,47.96,5781.519423876661,29.6417,29.6417,29.6046,29.6108,5781.5194
2014-01-17 11:10:00,47.96,47.96,47.91,47.96,28603.306623389795,29.6108,29.6108,29.58,29.6108,28603.3066
2014-01-17 11:15:00,47.96,47.97,47.86,47.88,24850.39050613653,29.6108,29.617,29.5491,29.5614,24850.3905
2014-01-17 11:20:00,47.88,47.93,47.88,47.89,26777.563647428746,29.5614,29.5923,29.5614,29.5676,26777.5636
2014-01-17 11:25:00,47.89,47.89,47.84,47.84,10143.016533116948,29.5676,29.5676,29.5367,29.5367,10143.0165
2014-01-17 11:30:00,47.84,47.88,47.81,47.83,16330.256618318288,29.5367,29.5614,29.5182,29.5306,16330.2566
2014-01-17 11:35:00,47.83,47.83,47.74,47.76,16025.96612232478,29.5306,29.5306,29.475,29.4873,16025.9661
2014-01-17 11:40:00,47.76,47.76,47.7,47.72,38847.75332183792,29.4873,29.4873,29.4503,29.4626,38847.7533
2014-01-17 11:45:00,47.73,47.74,47.68,47.69,16837.407444974135,29.4688,29.475,29.4379,29.4441,16837.4074
2014-01-17 11:50:00,47.69,47.69,47.65,47.66,19170.30124759104,29.4441,29.4441,29.4194,29.4256,19170.3012
2014-01-17 11:55:00,47.66,47.75,47.66,47.75,17445.988436961154,29.4256,29.4812,29.4256,29.4812,17445.9884
2014-01-17 12:00:00,47.76,47.78,47.74,47.75,13287.351658383202,29.4873,29.4997,29.475,29.4812,13287.3517
2014-01-17 12:05:00,47.75,47.75,47.69,47.7,29313.31778070798,29.4812,29.4812,29.4441,29.4503,29313.3178
2014-01-17 12:10:00,47.7,47.72,47.67,47.71,21503.19505020793,29.4503,29.4626,29.4318,29.4565,21503.1951
2014-01-17 12:15:00,47.7,47.72,47.7,47.71,7505.832234506543,29.4503,29.4626,29.4503,29.4565,7505.8322
2014-01-17 12:20:00,47.71,47.73,47.69,47.7,12983.061162389697,29.4565,29.4688,29.4441,29.4503,12983.0612
2014-01-17 12:25:00,47.7,47.78,47.67,47.76,15721.67562633127,29.4503,29.4997,29.4318,29.4873,15721.6756
2014-01-17 12:30:00,47.77,47.78,47.75,47.75,11563.038847753322,29.4935,29.4997,29.4812,29.4812,11563.0388
2014-01-17 12:35:00,47.75,47.76,47.74,47.74,7607.262399837712,29.4812,29.4873,29.475,29.475,7607.2624
2014-01-17 12:40:00,47.74,47.75,47.71,47.73,10345.876863779287,29.475,29.4812,29.4565,29.4688,10345.8769
2014-01-17 12:45:00,47.73,47.74,47.68,47.69,12678.770666396187,29.4688,29.475,29.4379,29.4441,12678.7707
2014-01-17 12:50:00,47.69,47.69,47.68,47.69,13490.21198904554,29.4441,29.4441,29.4379,29.4441,13490.212
2014-01-17 12:55:00,47.69,47.69,47.65,47.65,18663.150420935188,29.4441,29.4441,29.4194,29.4194,18663.1504
2014-01-17 13:00:00,47.65,47.67,47.63,47.66,21401.764884876764,29.4194,29.4318,29.4071,29.4256,21401.7649
2014-01-17 13:05:00,47.67,47.67,47.61,47.61,16025.96612232478,29.4318,29.4318,29.3947,29.3947,16025.9661
2014-01-17 13:10:00,47.61,47.61,47.58,47.58,14910.234303681917,29.3947,29.3947,29.3762,29.3762,14910.2343
2014-01-17 13:15:00,47.58,47.66,47.54,47.65,35703.41819657166,29.3762,29.4256,29.3515,29.4194,35703.4182
2014-01-17 13:20:00,47.67,47.79,47.66,47.79,28907.597119383303,29.4318,29.5059,29.4256,29.5059,28907.5971
2014-01-17 13:25:00,47.79,47.84,47.79,47.8,25560.40166345471,29.5059,29.5367,29.5059,29.512,25560.4017
2014-01-17 13:30:00,47.8,47.8,47.76,47.76,15315.954965006593,29.512,29.512,29.4873,29.4873,15315.955
2014-01-17 13:35:00,47.76,47.76,47.73,47.73,7201.541738513034,29.4873,29.4873,29.4688,29.4688,7201.5417
2014-01-17 13:40:00,47.73,47.75,47.72,47.73,22213.20620752612,29.4688,29.4812,29.4626,29.4688,22213.2062
2014-01-17 13:45:00,47.74,47.75,47.71,47.72,30023.32893802617,29.475,29.4812,29.4565,29.4626,30023.3289
2014-01-17 13:50:00,47.72,47.73,47.71,47.71,10548.737194441626,29.4626,29.4688,29.4565,29.4565,10548.7372
2014-01-17 13:55:00,47.71,47.73,47.7,47.72,22314.636372857287,29.4565,29.4688,29.4503,29.4626,22314.6364
2014-01-17 14:00:00,47.72,47.76,47.71,47.72,13490.21198904554,29.4626,29.4873,29.4565,29.4626,13490.212
2014-01-17 14:05:00,47.72,47.79,47.72,47.79,15721.67562633127,29.4626,29.5059,29.4626,29.5059,15721.6756
2014-01-17 14:10:00,47.79,47.8,47.73,47.73,12983.061162389697,29.5059,29.512,29.4688,29.4688,12983.0612
2014-01-17 14:15:00,47.73,47.73,47.7,47.72,13895.93265037022,29.4688,29.4688,29.4503,29.4626,13895.9327
2014-01-17 14:20:00,47.72,47.72,47.7,47.7,7911.552895831221,29.4626,29.4626,29.4503,29.4503,7911.5529
2014-01-17 14:25:00,47.71,47.73,47.67,47.72,32964.803732630084,29.4565,29.4688,29.4318,29.4626,32964.8037
2014-01-17 14:30:00,47.72,47.72,47.71,47.71,11258.748351759814,29.4626,29.4626,29.4565,29.4565,11258.7484
2014-01-17 14:35:00,47.71,47.72,47.65,47.67,11157.318186428643,29.4565,29.4626,29.4194,29.4318,11157.3182
2014-01-17 14:40:00,47.67,47.68,47.62,47.63,18054.56942894817,29.4318,29.4379,29.4009,29.4071,18054.5694
2014-01-17 14:45:00,47.62,47.69,47.62,47.69,20387.463231565067,29.4009,29.4441,29.4009,29.4441,20387.4632
2014-01-17 14:50:00,47.69,47.73,47.69,47.69,16533.116948980627,29.4441,29.4688,29.4441,29.4441,16533.1169
2014-01-17 14:55:00,47.69,47.7,47.66,47.68,15214.524799675424,29.4441,29.4503,29.4256,29.4379,15214.5248
2014-01-17 15:00:00,47.69,47.71,47.64,47.64,16533.116948980627,29.4441,29.4565,29.4133,29.4133,16533.1169
2014-01-17 15:05:00,47.64,47.64,47.6,47.61,29110.457450045644,29.4133,29.4133,29.3886,29.3947,29110.4575
2014-01-17 15:10:00,47.61,47.61,47.57,47.59,42296.37894309768,29.3947,29.3947,29.37,29.3824,42296.3789
2014-01-17 15:15:00,47.6,47.65,47.59,47.65,23328.938026168984,29.3886,29.4194,29.3824,29.4194,23328.938
2014-01-17 15:20:00,47.64,47.65,47.6,47.64,23227.507860837813,29.4133,29.4194,29.3886,29.4133,23227.5079
2014-01-17 15:25:00,47.63,47.64,47.57,47.57,15113.094634344254,29.4071,29.4133,29.37,29.37,15113.0946
2014-01-17 15:30:00,47.58,47.59,47.55,47.59,46860.7363830003,29.3762,29.3824,29.3577,29.3824,46860.7364
2014-01-17 15:35:00,47.59,47.66,47.59,47.65,49396.49051627954,29.3824,29.4256,29.3824,29.4194,49396.4905
2014-01-17 15:40:00,47.65,47.66,47.62,47.62,62480.98184400041,29.4194,29.4256,29.4009,29.4009,62480.9818
2014-01-17 15:45:00,47.63,47.75,47.63,47.71,81752.71325692261,29.4071,29.4812,29.4071,29.4565,81752.7133
2014-01-17 15:50:00,47.71,47.74,47.69,47.69,94431.4839233188,29.4565,29.475,29.4441,29.4441,94431.4839
2014-01-17 15:55:00,47.7,47.73,47.64,47.65,197281.67156912465,29.4503,29.4688,29.4133,29.4194,197281.6716
2014-01-21 09:30:00,48.11,48.11,47.83,47.94,52845.116137539306,29.7034,29.7034,29.5306,29.5985,52845.1161
2014-01-21 09:35:00,47.93,48.03,47.82,47.85,24140.37934881834,29.5923,29.654,29.5244,29.5429,24140.3793
2014-01-21 09:40:00,47.84,47.89,47.74,47.87,31341.92108733137,29.5367,29.5676,29.475,29.5553,31341.9211
2014-01-21 09:45:00,47.87,47.96,47.85,47.94,17648.84876762349,29.5553,29.6108,29.5429,29.5985,17648.8488
2014-01-21 09:50:00,47.94,47.97,47.9,47.94,13388.781823714373,29.5985,29.617,29.5738,29.5985,13388.7818
2014-01-21 09:55:00,47.93,48.02,47.93,47.99,11563.038847753322,29.5923,29.6479,29.5923,29.6293,11563.0388
2014-01-21 10:00:00,47.99,47.99,47.88,47.88,8520.133887818238,29.6293,29.6293,29.5614,29.5614,8520.1339
2014-01-21 10:05:00,47.88,47.95,47.87,47.88,19474.59174358454,29.5614,29.6046,29.5553,29.5614,19474.5917
2014-01-21 10:10:00,47.88,47.88,47.67,47.69,26878.99381275992,29.5614,29.5614,29.4318,29.4441,26878.9938
2014-01-21 10:15:00,47.7,47.72,47.66,47.68,10650.167359772797,29.4503,29.4626,29.4256,29.4379,10650.1674
2014-01-21 10:20:00,47.69,47.74,47.63,47.64,21908.91571153261,29.4441,29.475,29.4071,29.4133,21908.9157
2014-01-21 10:25:00,47.65,47.72,47.62,47.7,9230.145045136424,29.4194,29.4626,29.4009,29.4503,9230.145
2014-01-21 10:30:00,47.71,47.71,47.64,47.66,20184.60290090273,29.4565,29.4565,29.4133,29.4256,20184.6029
2014-01-21 10:35:00,47.66,47.69,47.65,47.66,11055.888021097477,29.4256,29.4441,29.4194,29.4256,11055.888
2014-01-21 10:40:00,47.67,47.67,47.63,47.64,11664.469013084492,29.4318,29.4318,29.4071,29.4133,11664.469
2014-01-21 10:45:00,47.65,47.66,47.6,47.62,30631.909930013186,29.4194,29.4256,29.3886,29.4009,30631.9099
2014-01-21 10:50:00,47.61,47.69,47.58,47.66,11867.329343746833,29.3947,29.4441,29.3762,29.4256,11867.3293
2014-01-21 10:55:00,47.66,47.74,47.66,47.73,12273.050005071507,29.4256,29.475,29.4256,29.4688,12273.05
2014-01-21 11:00:00,47.73,47.74,47.7,47.71,10650.167359772797,29.4688,29.475,29.4503,29.4565,10650.1674
2014-01-21 11:05:00,47.71,47.72,47.58,47.58,18257.42975961051,29.4565,29.4626,29.3762,29.3762,18257.4298
2014-01-21 11:10:00,47.58,47.59,47.46,47.48,25966.12232477939,29.3762,29.3824,29.3021,29.3145,25966.1223
2014-01-21 11:15:00,47.47,47.56,47.47,47.53,23633.22852216249,29.3083,29.3639,29.3083,29.3453,23633.2285
2014-01-21 11:20:00,47.54,47.59,47.53,47.59,9433.005375798764,29.3515,29.3824,29.3453,29.3824,9433.0054
2014-01-21 11:25:00,47.58,47.63,47.56,47.62,11968.759509078,29.3762,29.4071,29.3639,29.4009,11968.7595
2014-01-21 11:30:00,47.62,47.62,47.56,47.62,18561.720255604017,29.4009,29.4009,29.3639,29.4009,18561.7203
2014-01-21 11:35:00,47.61,47.66,47.61,47.63,6491.530581194847,29.3947,29.4256,29.3947,29.4071,6491.5306
2014-01-21 11:40:00,47.63,47.63,47.57,47.6,7100.1115731818645,29.4071,29.4071,29.37,29.3886,7100.1116
2014-01-21 11:45:00,47.6,47.62,47.54,47.58,31849.07191398722,29.3886,29.4009,29.3515,29.3762,31849.0719
2014-01-21 11:50:00,47.58,47.58,47.46,47.48,21097.474388883253,29.3762,29.3762,29.3021,29.3145,21097.4744
2014-01-21 11:55:00,47.5,47.51,47.49,47.5,11055.888021097477,29.3268,29.333,29.3206,29.3268,11055.888
2014-01-21 12:00:00,47.5,47.53,47.49,47.49,5984.379754539,29.3268,29.3453,29.3206,29.3206,5984.3798
2014-01-21 12:05:00,47.49,47.5,47.41,47.41,28096.15579673395,29.3206,29.3268,29.2712,29.2712,28096.1558
2014-01-21 12:10:00,47.41,47.44,47.37,47.43,38340.60249518207,29.2712,29.2898,29.2466,29.2836,38340.6025
2014-01-21 12:15:00,47.44,47.52,47.42,47.52,19778.88223957805,29.2898,29.3392,29.2774,29.3392,19778.8822
2014-01-21 12:20:00,47.53,47.65,47.5,47.65,40470.63596713663,29.3453,29.4194,29.3268,29.4194,40470.636
2014-01-21 12:25:00,47.65,47.68,47.64,47.66,11563.038847753322,29.4194,29.4379,29.4133,29.4256,11563.0388
2014-01-21 12:30:00,47.65,47.67,47.64,47.66,8925.854549142916,29.4194,29.4318,29.4133,29.4256,8925.8545
2014-01-21 12:35:00,47.66,47.66,47.59,47.6,13388.781823714373,29.4256,29.4256,29.3824,29.3886,13388.7818
2014-01-21 12:40:00,47.6,47.64,47.6,47.63,10650.167359772797,29.3886,29.4133,29.3886,29.4071,10650.1674
2014-01-21 12:45:00,47.63,47.65,47.63,47.65,3347.195455928593,29.4071,29.4194,29.4071,29.4194,3347.1955
2014-01-21 12:50:00,47.65,47.66,47.58,47.59,16025.96612232478,29.4194,29.4256,29.3762,29.3824,16025.9661
2014-01-21 12:55:00,47.59,47.59,47.54,47.55,23531.79835683132,29.3824,29.3824,29.3515,29.3577,23531.7984
2014-01-21 13:00:00,47.55,47.64,47.55,47.63,11360.178517090982,29.3577,29.4133,29.3577,29.4071,11360.1785
2014-01-21 13:05:00,47.64,47.7,47.64,47.7,6491.530581194847,29.4133,29.4503,29.4133,29.4503,6491.5306
2014-01-21 13:10:00,47.69,47.69,47.66,47.67,8824.424383811745,29.4441,29.4441,29.4256,29.4318,8824.4244
2014-01-21 13:15:00,47.66,47.66,47.65,47.65,5680.089258545491,29.4256,29.4256,29.4194,29.4194,5680.0893
2014-01-21 13:20:00,47.66,47.66,47.63,47.63,4462.927274571458,29.4256,29.4256,29.4071,29.4071,4462.9273
2014-01-21 13:25:00,47.63,47.63,47.57,47.59,22821.78719951313,29.4071,29.4071,29.37,29.3824,22821.7872
2014-01-21 13:30:00,47.59,47.7,47.58,47.7,12577.340501065017,29.3824,29.4503,29.3762,29.4503,12577.3405
2014-01-21 13:35:00,47.7,47.71,47.69,47.71,7404.402069175373,29.4503,29.4565,29.4441,29.4565,7404.4021
2014-01-21 13:40:00,47.71,47.75,47.7,47.73,14301.653311694898,29.4565,29.4812,29.4503,29.4688,14301.6533
2014-01-21 13:45:00,47.74,47.74,47.68,47.69,9230.145045136424,29.475,29.475,29.4379,29.4441,9230.145
2014-01-21 13:50:00,47.7,47.74,47.7,47.72,12070.18967440917,29.4503,29.475,29.4503,29.4626,12070.1897
2014-01-21 13:55:00,47.72,47.72,47.7,47.71,11258.748351759814,29.4626,29.4626,29.4503,29.4565,11258.7484
2014-01-21 14:00:00,47.71,47.77,47.71,47.72,10143.016533116948,29.4565,29.4935,29.4565,29.4626,10143.0165
2014-01-21 14:05:00,47.73,47.73,47.7,47.72,10650.167359772797,29.4688,29.4688,29.4503,29.4626,10650.1674
2014-01-21 14:10:00,47.72,47.77,47.71,47.73,11055.888021097477,29.4626,29.4935,29.4565,29.4688,11055.888
2014-01-21 14:15:00,47.74,47.75,47.71,47.73,12070.18967440917,29.475,29.4812,29.4565,29.4688,12070.1897
2014-01-21 14:20:00,47.72,47.72,47.68,47.68,10143.016533116948,29.4626,29.4626,29.4379,29.4379,10143.0165
2014-01-21 14:25:00,47.68,47.69,47.62,47.64,33167.664063292425,29.4379,29.4441,29.4009,29.4133,33167.6641
2014-01-21 14:30:00,47.64,47.7,47.64,47.68,9534.435541129931,29.4133,29.4503,29.4133,29.4379,9534.4355
2014-01-21 14:35:00,47.68,47.7,47.66,47.67,20488.89339689624,29.4379,29.4503,29.4256,29.4318,20488.8934
2014-01-21 14:40:00,47.67,47.7,47.67,47.7,14301.653311694898,29.4318,29.4503,29.4318,29.4503,14301.6533
2014-01-21 14:45:00,47.7,47.7,47.63,47.63,5274.368597220813,29.4503,29.4503,29.4071,29.4071,5274.3686
2014-01-21 14:50:00,47.64,47.64,47.58,47.6,9128.714879805257,29.4133,29.4133,29.3762,29.3886,9128.7149
2014-01-21 14:55:00,47.6,47.63,47.6,47.61,9534.435541129931,29.3886,29.4071,29.3886,29.3947,9534.4355
2014-01-21 15:00:00,47.62,47.65,47.59,47.63,14808.804138350746,29.4009,29.4194,29.3824,29.4071,14808.8041
2014-01-21 15:05:00,47.62,47.66,47.61,47.63,10041.58636778578,29.4009,29.4256,29.3947,29.4071,10041.5864
2014-01-21 15:10:00,47.63,47.66,47.61,47.62,12577.340501065017,29.4071,29.4256,29.3947,29.4009,12577.3405
2014-01-21 15:15:00,47.62,47.64,47.61,47.64,14808.804138350746,29.4009,29.4133,29.3947,29.4133,14808.8041
2014-01-21 15:20:00,47.63,47.65,47.61,47.63,16735.977279642964,29.4071,29.4194,29.3947,29.4071,16735.9773
2014-01-21 15:25:00,47.63,47.64,47.58,47.58,20590.323562227408,29.4071,29.4133,29.3762,29.3762,20590.3236
2014-01-21 15:30:00,47.59,47.62,47.58,47.59,11461.608682422151,29.3824,29.4009,29.3762,29.3824,11461.6087
2014-01-21 15:35:00,47.59,47.64,47.57,47.63,33471.95455928593,29.3824,29.4133,29.37,29.4071,33471.9546
2014-01-21 15:40:00,47.64,47.67,47.63,47.64,24850.39050613653,29.4133,29.4318,29.4071,29.4133,24850.3905
2014-01-21 15:45:00,47.63,47.65,47.59,47.61,48686.47935896136,29.4071,29.4194,29.3824,29.3947,48686.4794
2014-01-21 15:50:00,47.61,47.61,47.57,47.58,56395.17192413024,29.3947,29.3947,29.37,29.3762,56395.1719
2014-01-21 15:55:00,47.58,47.58,47.49,47.49,442032.6605132367,29.3762,29.3762,29.3206,29.3206,442032.6605
2014-01-22 09:30:00,47.51,47.77,47.51,47.76,36717.71984988335,29.333,29.4935,29.333,29.4873,36717.7198
2014-01-22 09:35:00,47.77,47.77,47.53,47.54,19170.30124759104,29.4935,29.4935,29.3453,29.3515,19170.3012
2014-01-22 09:40:00,47.53,47.63,47.47,47.55,15113.094634344254,29.3453,29.4071,29.3083,29.3577,15113.0946
2014-01-22 09:45:00,47.56,47.67,47.52,47.66,37022.010345876864,29.3639,29.4318,29.3392,29.4256,37022.0103
2014-01-22 09:50:00,47.67,47.67,47.57,47.57,22314.636372857287,29.4318,29.4318,29.37,29.37,22314.6364
2014-01-22 09:55:00,47.56,47.61,47.52,47.61,18967.440916928696,29.3639,29.3947,29.3392,29.3947,18967.4409
2014-01-22 10:00:00,47.61,47.63,47.57,47.59,13490.21198904554,29.3947,29.4071,29.37,29.3824,13490.212
2014-01-22 10:05:00,47.6,47.62,47.58,47.61,11765.89917841566,29.3886,29.4009,29.3762,29.3947,11765.8992
2014-01-22 10:10:00,47.62,47.63,47.57,47.58,20691.75372755857,29.4009,29.4071,29.37,29.3762,20691.7537
2014-01-22 10:15:00,47.61,47.64,47.58,47.64,23126.077695506643,29.3947,29.4133,29.3762,29.4133,23126.0777
2014-01-22 10:20:00,47.64,47.64,47.56,47.61,79115.5289583122,29.4133,29.4133,29.3639,29.3947,79115.529
2014-01-22 10:25:00,47.62,47.63,47.53,47.53,97271.52855259154,29.4009,29.4071,29.3453,29.3453,97271.5286
2014-01-22 10:30:00,47.53,47.55,47.47,47.48,39050.61365250025,29.3453,29.3577,29.3083,29.3145,39050.6137
2014-01-22 10:35:00,47.47,47.48,47.43,47.46,29820.46860736383,29.3083,29.3145,29.2836,29.3021,29820.4686
2014-01-22 10:40:00,47.46,47.46,47.36,47.36,23024.64753017548,29.3021,29.3021,29.2404,29.2404,23024.6475
2014-01-22 10:45:00,47.37,47.43,47.3,47.31,42296.37894309768,29.2466,29.2836,29.2033,29.2095,42296.3789
2014-01-22 10:50:00,47.31,47.33,47.25,47.25,37224.870676539205,29.2095,29.2219,29.1725,29.1725,37224.8707
2014-01-22 10:55:00,47.24,47.25,47.19,47.21,31037.630591337864,29.1663,29.1725,29.1354,29.1478,31037.6306
2014-01-22 11:00:00,47.21,47.28,47.16,47.27,43817.83142306522,29.1478,29.191,29.1169,29.1848,43817.8314
2014-01-22 11:05:00,47.27,47.34,47.26,47.33,166954.05213510498,29.1848,29.228,29.1786,29.2219,166954.0521
2014-01-22 11:10:00,47.32,47.33,47.31,47.33,17750.27893295466,29.2157,29.2219,29.2095,29.2219,17750.2789
2014-01-22 11:15:00,47.32,47.33,47.27,47.3,20793.183892889745,29.2157,29.2219,29.1848,29.2033,20793.1839
2014-01-22 11:20:00,47.3,47.31,47.26,47.27,20184.60290090273,29.2033,29.2095,29.1786,29.1848,20184.6029
2014-01-22 11:25:00,47.27,47.31,47.27,47.28,15518.815295668932,29.1848,29.2095,29.1848,29.191,15518.8153
2014-01-22 11:30:00,47.28,47.32,47.28,47.28,20488.89339689624,29.191,29.2157,29.191,29.191,20488.8934
2014-01-22 11:35:00,47.28,47.28,47.23,47.25,41383.50745511715,29.191,29.191,29.1601,29.1725,41383.5075
2014-01-22 11:40:00,47.27,47.29,47.25,47.27,9128.714879805257,29.1848,29.1972,29.1725,29.1848,9128.7149
2014-01-22 11:45:00,47.28,47.31,47.27,47.27,11157.318186428643,29.191,29.2095,29.1848,29.1848,11157.3182
2014-01-22 11:50:00,47.27,47.27,47.25,47.26,3854.346282584441,29.1848,29.1848,29.1725,29.1786,3854.3463
2014-01-22 11:55:00,47.27,47.29,47.23,47.25,21604.6252155391,29.1848,29.1972,29.1601,29.1725,21604.6252
2014-01-22 12:00:00,47.25,47.26,47.22,47.23,11461.608682422151,29.1725,29.1786,29.1539,29.1601,11461.6087
2014-01-22 12:05:00,47.23,47.23,47.2,47.23,12678.770666396187,29.1601,29.1601,29.1416,29.1601,12678.7707
2014-01-22 12:10:00,47.22,47.23,47.19,47.2,40267.77563647429,29.1539,29.1601,29.1354,29.1416,40267.7756
2014-01-22 12:15:00,47.2,47.23,47.19,47.21,17040.267775636476,29.1416,29.1601,29.1354,29.1478,17040.2678
2014-01-22 12:20:00,47.22,47.23,47.2,47.22,26270.412820772897,29.1539,29.1601,29.1416,29.1539,26270.4128
2014-01-22 12:25:00,47.22,47.23,47.2,47.22,27284.714474084594,29.1539,29.1601,29.1416,29.1539,27284.7145
2014-01-22 12:30:00,47.21,47.22,47.19,47.21,20691.75372755857,29.1478,29.1539,29.1354,29.1478,20691.7537
2014-01-22 12:35:00,47.22,47.23,47.2,47.21,19880.31240490922,29.1539,29.1601,29.1416,29.1478,19880.3124
2014-01-22 12:40:00,47.22,47.23,47.19,47.19,17445.988436961154,29.1539,29.1601,29.1354,29.1354,17445.9884
2014-01-22 12:45:00,47.19,47.22,47.19,47.22,6592.960746526017,29.1354,29.1539,29.1354,29.1539,6592.9607
2014-01-22 12:50:00,47.22,47.23,47.21,47.23,12780.200831727356,29.1539,29.1601,29.1478,29.1601,12780.2008
2014-01-22 12:55:00,47.23,47.26,47.19,47.24,26777.563647428746,29.1601,29.1786,29.1354,29.1663,26777.5636
2014-01-22 13:00:00,47.25,47.26,47.2,47.23,22517.496703519628,29.1725,29.1786,29.1416,29.1601,22517.4967
2014-01-22 13:05:00,47.23,47.25,47.23,47.25,25053.250836798863,29.1601,29.1725,29.1601,29.1725,25053.2508
2014-01-22 13:10:00,47.25,47.25,47.22,47.24,25357.54133279237,29.1725,29.1725,29.1539,29.1663,25357.5413
2014-01-22 13:15:00,47.23,47.25,47.22,47.24,14200.223146363727,29.1601,29.1725,29.1539,29.1663,14200.2231
2014-01-22 13:20:00,47.24,47.25,47.23,47.24,18358.85992494168,29.1663,29.1725,29.1601,29.1663,18358.8599
2014-01-22 13:25:00,47.24,47.25,47.23,47.23,21401.764884876764,29.1663,29.1725,29.1601,29.1601,21401.7649
2014-01-22 13:30:00,47.23,47.24,47.22,47.24,13490.21198904554,29.1601,29.1663,29.1539,29.1663,13490.212
2014-01-22 13:35:00,47.24,47.25,47.19,47.22,37630.59133786388,29.1663,29.1725,29.1354,29.1539,37630.5913
2014-01-22 13:40:00,47.22,47.23,47.21,47.23,20488.89339689624,29.1539,29.1601,29.1478,29.1601,20488.8934
2014-01-22 13:45:00,47.23,47.23,47.19,47.2,23633.22852216249,29.1601,29.1601,29.1354,29.1416,23633.2285
2014-01-22 13:50:00,47.19,47.23,47.19,47.2,25053.250836798863,29.1354,29.1601,29.1354,29.1416,25053.2508
2014-01-22 13:55:00,47.2,47.24,47.19,47.23,36819.15001521452,29.1416,29.1663,29.1354,29.1601,36819.15
2014-01-22 14:00:00,47.22,47.23,47.2,47.22,21807.48554620144,29.1539,29.1601,29.1416,29.1539,21807.4855
2014-01-22 14:05:00,47.22,47.23,47.2,47.23,22010.34587686378,29.1539,29.1601,29.1416,29.1601,22010.3459
2014-01-22 14:10:00,47.22,47.23,47.22,47.23,14707.373973019576,29.1539,29.1601,29.1539,29.1601,14707.374
2014-01-22 14:15:00,47.22,47.23,47.17,47.17,40977.78679379248,29.1539,29.1601,29.1231,29.1231,40977.7868
2014-01-22 14:20:00,47.17,47.18,47.16,47.16,22923.217364844302,29.1231,29.1292,29.1169,29.1169,22923.2174
2014-01-22 14:25:00,47.16,47.17,47.14,47.16,25256.111167461204,29.1169,29.1231,29.1045,29.1169,25256.1112
2014-01-22 14:30:00,47.16,47.17,47.16,47.16,17141.697940967642,29.1169,29.1231,29.1169,29.1169,17141.6979
2014-01-22 14:35:00,47.16,47.17,47.12,47.13,59640.93721472766,29.1169,29.1231,29.0922,29.0984,59640.9372
2014-01-22 14:40:00,47.13,47.15,47.12,47.15,33877.67522061061,29.0984,29.1107,29.0922,29.1107,33877.6752
2014-01-22 14:45:00,47.15,47.17,47.11,47.14,32761.943401967743,29.1107,29.1231,29.086,29.1045,32761.9434
2014-01-22 14:50:00,47.13,47.21,47.13,47.21,27183.284308753424,29.0984,29.1478,29.0984,29.1478,27183.2843
2014-01-22 14:55:00,47.21,47.21,47.2,47.2,35804.84836190283,29.1478,29.1478,29.1416,29.1416,35804.8484
2014-01-22 15:00:00,47.2,47.2,47.15,47.16,48990.76985495487,29.1416,29.1416,29.1107,29.1169,48990.7699
2014-01-22 15:05:00,47.15,47.19,47.15,47.17,51019.37316157825,29.1107,29.1354,29.1107,29.1231,51019.3732
2014-01-22 15:10:00,47.16,47.16,47.13,47.13,52236.53514555229,29.1169,29.1169,29.0984,29.0984,52236.5351
2014-01-22 15:15:00,47.13,47.15,47.11,47.13,52135.10498022112,29.0984,29.1107,29.086,29.0984,52135.105
2014-01-22 15:20:00,47.13,47.14,47.13,47.13,39456.33431382493,29.0984,29.1045,29.0984,29.0984,39456.3343
2014-01-22 15:25:00,47.14,47.14,47.13,47.14,31341.92108733137,29.1045,29.1045,29.0984,29.1045,31341.9211
2014-01-22 15:30:00,47.13,47.14,47.11,47.13,86012.78020083172,29.0984,29.1045,29.086,29.0984,86012.7802
2014-01-22 15:35:00,47.13,47.14,47.11,47.13,71406.83639314333,29.0984,29.1045,29.086,29.0984,71406.8364
2014-01-22 15:40:00,47.13,47.14,47.11,47.14,115731.81864286438,29.0984,29.1045,29.086,29.1045,115731.8186
2014-01-22 15:45:00,47.14,47.22,47.11,47.12,227609.29100314435,29.1045,29.1539,29.086,29.0922,227609.291
2014-01-22 15:50:00,47.12,47.14,47.1,47.1,220914.9000912872,29.0922,29.1045,29.0799,29.0799,220914.9001
2014-01-22 15:55:00,47.11,47.12,47.06,47.07,311492.0377320215,29.086,29.0922,29.0552,29.0613,311492.0377
2014-01-23 09:30:00,46.78,46.78,46.61,46.72,98285.83020590324,28.8823,28.8823,28.7773,28.8452,98285.8302
2014-01-23 09:35:00,46.73,46.84,46.68,46.84,147580.8905568516,28.8514,28.9193,28.8205,28.9193,147580.8906
2014-01-23 09:40:00,46.82,47.0,46.75,46.99,47165.02687899381,28.907,29.0181,28.8638,29.0119,47165.0269
2014-01-23 09:45:00,47.0,47.0,46.89,46.91,25357.54133279237,29.0181,29.0181,28.9502,28.9625,25357.5413
2014-01-23 09:50:00,46.94,46.96,46.84,46.85,26168.982655441727,28.9811,28.9934,28.9193,28.9255,26168.9827
2014-01-23 09:55:00,46.84,46.9,46.78,46.83,23633.22852216249,28.9193,28.9564,28.8823,28.9132,23633.2285
2014-01-23 10:00:00,46.84,46.93,46.84,46.85,29719.03844203266,28.9193,28.9749,28.9193,28.9255,29719.0384
2014-01-23 10:05:00,46.84,46.86,46.7,46.75,52337.965310883454,28.9193,28.9317,28.8329,28.8638,52337.9653
2014-01-23 10:10:00,46.77,46.85,46.76,46.82,113500.35500557866,28.8761,28.9255,28.8699,28.907,113500.355
2014-01-23 10:15:00,46.82,46.91,46.75,46.91,32254.79257531189,28.907,28.9625,28.8638,28.9625,32254.7926
2014-01-23 10:20:00,46.92,47.11,46.91,47.1,92098.59012070188,28.9687,29.086,28.9625,29.0799,92098.5901
2014-01-23 10:25:00,47.11,47.13,47.03,47.03,36717.71984988335,29.086,29.0984,29.0366,29.0366,36717.7198
2014-01-23 10:30:00,47.04,47.07,47.0,47.07,27284.714474084594,29.0428,29.0613,29.0181,29.0613,27284.7145
2014-01-23 10:35:00,47.06,47.09,47.05,47.05,18967.440916928696,29.0552,29.0737,29.049,29.049,18967.4409
2014-01-23 10:40:00,47.06,47.07,46.96,47.05,22416.066538188457,29.0552,29.0613,28.9934,29.049,22416.0665
2014-01-23 10:45:00,47.04,47.05,46.98,46.99,14200.223146363727,29.0428,29.049,29.0058,29.0119,14200.2231
2014-01-23 10:50:00,46.98,46.98,46.81,46.82,38746.32315650675,29.0058,29.0058,28.9008,28.907,38746.3232
2014-01-23 10:55:00,46.83,46.84,46.8,46.81,43817.83142306522,28.9132,28.9193,28.8946,28.9008,43817.8314
2014-01-23 11:00:00,46.81,46.86,46.71,46.79,77391.21614768232,28.9008,28.9317,28.8391,28.8885,77391.2161
2014-01-23 11:05:00,46.8,46.88,46.8,46.85,30631.909930013186,28.8946,28.944,28.8946,28.9255,30631.9099
2014-01-23 11:10:00,46.84,46.91,46.83,46.91,18257.42975961051,28.9193,28.9625,28.9132,28.9625,18257.4298
2014-01-23 11:15:00,46.91,46.96,46.89,46.92,35399.12770057815,28.9625,28.9934,28.9502,28.9687,35399.1277
2014-01-23 11:20:00,46.92,46.95,46.89,46.92,30530.47976468201,28.9687,28.9872,28.9502,28.9687,30530.4798
2014-01-23 11:25:00,46.91,46.91,46.82,46.84,37427.73100720154,28.9625,28.9625,28.907,28.9193,37427.731
2014-01-23 11:30:00,46.83,46.84,46.82,46.83,55583.73060148088,28.9132,28.9193,28.907,28.9132,55583.7306
2014-01-23 11:35:00,46.83,46.84,46.81,46.83,20286.033066233897,28.9132,28.9193,28.9008,28.9132,20286.0331
2014-01-23 11:40:00,46.83,46.91,46.82,46.91,24241.809514149507,28.9132,28.9625,28.907,28.9625,24241.8095
2014-01-23 11:45:00,46.91,46.96,46.91,46.96,53047.97646820165,28.9625,28.9934,28.9625,28.9934,53047.9765
2014-01-23 11:50:00,46.95,46.99,46.93,46.98,22111.77604219495,28.9872,29.0119,28.9749,29.0058,22111.776
2014-01-23 11:55:00,46.98,47.15,46.98,47.12,77898.36697433816,29.0058,29.1107,29.0058,29.0922,77898.367
2014-01-23 12:00:00,47.12,47.14,47.05,47.05,11258.748351759814,29.0922,29.1045,29.049,29.049,11258.7484
2014-01-23 12:05:00,47.04,47.05,46.97,46.99,35297.69753524698,29.0428,29.049,28.9996,29.0119,35297.6975
2014-01-23 12:10:00,46.99,47.02,46.97,46.99,20793.183892889745,29.0119,29.0305,28.9996,29.0119,20793.1839
2014-01-23 12:15:00,46.99,47.03,46.97,46.99,40876.3566284613,29.0119,29.0366,28.9996,29.0119,40876.3566
2014-01-23 12:20:00,46.97,47.0,46.92,46.92,25763.26199411705,28.9996,29.0181,28.9687,28.9687,25763.262
2014-01-23 12:25:00,46.92,46.93,46.84,46.85,30733.34009534436,28.9687,28.9749,28.9193,28.9255,30733.3401
2014-01-23 12:30:00,46.84,46.88,46.83,46.84,33573.3847246171,28.9193,28.944,28.9132,28.9193,33573.3847
2014-01-23 12:35:00,46.83,46.95,46.82,46.91,37022.010345876864,28.9132,28.9872,28.907,28.9625,37022.0103
2014-01-23 12:40:00,46.92,47.05,46.91,47.04,36311.99918855868,28.9687,29.049,28.9625,29.0428,36311.9992
2014-01-23 12:45:00,47.04,47.12,47.03,47.1,14808.804138350746,29.0428,29.0922,29.0366,29.0799,14808.8041
2014-01-23 12:50:00,47.1,47.11,47.03,47.03,26676.13348209757,29.0799,29.086,29.0366,29.0366,26676.1335
2014-01-23 12:55:00,47.03,47.05,47.01,47.02,51222.23349224059,29.0366,29.049,29.0243,29.0305,51222.2335
2014-01-23 13:00:00,47.02,47.04,47.0,47.01,86418.5008621564,29.0305,29.0428,29.0181,29.0243,86418.5009
2014-01-23 13:05:00,47.0,47.0,46.91,46.92,30226.189268688508,29.0181,29.0181,28.9625,28.9687,30226.1893
2014-01-23 13:10:00,46.92,46.92,46.79,46.79,29313.31778070798,28.9687,28.9687,28.8885,28.8885,29313.3178
2014-01-23 13:15:00,46.8,46.81,46.78,46.81,38644.89299117558,28.8946,28.9008,28.8823,28.9008,38644.893
2014-01-23 13:20:00,46.8,46.9,46.79,46.89,20184.60290090273,28.8946,28.9564,28.8885,28.9502,20184.6029
2014-01-23 13:25:00,46.9,46.91,46.83,46.83,23024.64753017548,28.9564,28.9625,28.9132,28.9132,23024.6475
2014-01-23 13:30:00,46.84,46.84,46.77,46.77,36109.13885789634,28.9193,28.9193,28.8761,28.8761,36109.1389
2014-01-23 13:35:00,46.77,46.78,46.72,46.72,28197.58596206512,28.8761,28.8823,28.8452,28.8452,28197.586
2014-01-23 13:40:00,46.72,46.77,46.68,46.7,34993.40703925347,28.8452,28.8761,28.8205,28.8329,34993.407
2014-01-23 13:45:00,46.7,46.7,46.59,46.6,64408.15498529263,28.8329,28.8329,28.765,28.7711,64408.155
2014-01-23 13:50:00,46.61,46.69,46.6,46.69,114311.796328228,28.7773,28.8267,28.7711,28.8267,114311.7963
2014-01-23 13:55:00,46.68,46.69,46.61,46.62,81549.85292626027,28.8205,28.8267,28.7773,28.7835,81549.8529
2014-01-23 14:00:00,46.61,46.69,46.61,46.69,38340.60249518207,28.7773,28.8267,28.7773,28.8267,38340.6025
2014-01-23 14:05:00,46.69,46.73,46.68,46.72,71508.2665584745,28.8267,28.8514,28.8205,28.8452,71508.2666
2014-01-23 14:10:00,46.72,46.77,46.71,46.76,27994.72563140278,28.8452,28.8761,28.8391,28.8699,27994.7256
2014-01-23 14:15:00,46.76,46.78,46.72,46.76,66233.89796125368,28.8699,28.8823,28.8452,28.8699,66233.898
2014-01-23 14:20:00,46.76,46.78,46.72,46.76,44223.5520843899,28.8699,28.8823,28.8452,28.8699,44223.5521
2014-01-23 14:25:00,46.76,46.78,46.74,46.75,29211.88761537681,28.8699,28.8823,28.8576,28.8638,29211.8876
2014-01-23 14:30:00,46.75,46.76,46.73,46.76,28299.016127396288,28.8638,28.8699,28.8514,28.8699,28299.0161
2014-01-23 14:35:00,46.76,46.79,46.76,46.79,33370.524393954765,28.8699,28.8885,28.8699,28.8885,33370.5244
2014-01-23 14:40:00,46.79,46.83,46.77,46.8,37123.44051120804,28.8885,28.9132,28.8761,28.8946,37123.4405
2014-01-23 14:45:00,46.81,46.84,46.78,46.81,35399.12770057815,28.9008,28.9193,28.8823,28.9008,35399.1277
2014-01-23 14:50:00,46.81,46.84,46.8,46.84,30429.04959935085,28.9008,28.9193,28.8946,28.9193,30429.0496
2014-01-23 14:55:00,46.84,46.88,46.81,46.85,33674.81488994827,28.9193,28.944,28.9008,28.9255,33674.8149
2014-01-23 15:00:00,46.84,46.87,46.8,46.83,52135.10498022112,28.9193,28.9378,28.8946,28.9132,52135.105
2014-01-23 15:05:00,46.82,46.85,46.77,46.78,145958.0079115529,28.907,28.9255,28.8761,28.8823,145958.0079
2014-01-23 15:10:00,46.77,46.82,46.77,46.81,46556.4458870068,28.8761,28.907,28.8761,28.9008,46556.4459
2014-01-23 15:15:00,46.81,46.82,46.76,46.79,46860.7363830003,28.9008,28.907,28.8699,28.8885,46860.7364
2014-01-23 15:20:00,46.79,46.82,46.78,46.81,33269.094228623595,28.8885,28.907,28.8823,28.9008,33269.0942
2014-01-23 15:25:00,46.81,46.83,46.77,46.78,64408.15498529263,28.9008,28.9132,28.8761,28.8823,64408.155
2014-01-23 15:30:00,46.77,46.8,46.73,46.8,44629.272745714574,28.8761,28.8946,28.8514,28.8946,44629.2727
2014-01-23 15:35:00,46.79,46.83,46.76,46.76,120397.60624809818,28.8885,28.9132,28.8699,28.8699,120397.6062
2014-01-23 15:40:00,46.77,46.79,46.75,46.78,71102.54589714982,28.8761,28.8885,28.8638,28.8823,71102.5459
2014-01-23 15:45:00,46.78,46.78,46.72,46.73,134699.25955979308,28.8823,28.8823,28.8452,28.8514,134699.2596
2014-01-23 15:50:00,46.72,46.77,46.71,46.76,146160.86824221525,28.8452,28.8761,28.8391,28.8699,146160.8682
2014-01-23 15:55:00,46.76,46.83,46.72,46.83,185414.34222537783,28.8699,28.9132,28.8452,28.9132,185414.3422
2014-01-24 09:30:00,46.52,46.64,46.36,46.37,65118.16614261081,28.7218,28.7958,28.623,28.6291,65118.1661
2014-01-24 09:35:00,46.36,46.38,46.19,46.19,91591.43929404604,28.623,28.6353,28.518,28.518,91591.4393
2014-01-24 09:40:00,46.19,46.36,46.18,46.32,104777.36078709808,28.518,28.623,28.5118,28.5983,104777.3608
2014-01-24 09:45:00,46.31,46.41,46.28,46.41,24748.960340805355,28.5921,28.6538,28.5736,28.6538,24748.9603
2014-01-24 09:50:00,46.39,46.42,46.37,46.38,20286.033066233897,28.6415,28.66,28.6291,28.6353,20286.0331
2014-01-24 09:55:00,46.38,46.43,46.36,46.39,27487.57480474693,28.6353,28.6662,28.623,28.6415,27487.5748
2014-01-24 10:00:00,46.39,46.42,46.35,46.41,21604.6252155391,28.6415,28.66,28.6168,28.6538,21604.6252
2014-01-24 10:05:00,46.41,46.42,46.39,46.41,23328.938026168984,28.6538,28.66,28.6415,28.6538,23328.938
2014-01-24 10:10:00,46.41,46.41,46.34,46.36,42904.95993508469,28.6538,28.6538,28.6106,28.623,42904.9599
2014-01-24 10:15:00,46.35,46.37,46.32,46.33,149102.34303681916,28.6168,28.6291,28.5983,28.6044,149102.343
2014-01-24 10:20:00,46.34,46.35,46.28,46.31,41992.08844710417,28.6106,28.6168,28.5736,28.5921,41992.0884
2014-01-24 10:25:00,46.32,46.32,46.21,46.25,53555.12729485749,28.5983,28.5983,28.5304,28.5551,53555.1273
2014-01-24 10:30:00,46.24,46.25,46.14,46.19,80231.26077695507,28.5489,28.5551,28.4871,28.518,80231.2608
2014-01-24 10:35:00,46.19,46.28,46.19,46.21,103357.3384724617,28.518,28.5736,28.518,28.5304,103357.3385
2014-01-24 10:40:00,46.21,46.22,46.14,46.19,38239.172329850895,28.5304,28.5365,28.4871,28.518,38239.1723
2014-01-24 10:45:00,46.2,46.23,46.13,46.22,34486.256212597626,28.5242,28.5427,28.481,28.5365,34486.2562
2014-01-24 10:50:00,46.22,46.22,46.17,46.21,21401.764884876764,28.5365,28.5365,28.5057,28.5304,21401.7649
2014-01-24 10:55:00,46.21,46.21,46.14,46.19,29313.31778070798,28.5304,28.5304,28.4871,28.518,29313.3178
2014-01-24 11:00:00,46.17,46.23,46.17,46.23,23328.938026168984,28.5057,28.5427,28.5057,28.5427,23328.938
2014-01-24 11:05:00,46.22,46.24,46.05,46.08,52337.965310883454,28.5365,28.5489,28.4316,28.4501,52337.9653
2014-01-24 11:10:00,46.08,46.11,46.01,46.04,56902.32275078609,28.4501,28.4686,28.4069,28.4254,56902.3228
2014-01-24 11:15:00,46.04,46.09,46.02,46.05,17547.41860229232,28.4254,28.4563,28.4131,28.4316,17547.4186
2014-01-24 11:20:00,46.05,46.07,46.0,46.02,35094.83720458464,28.4316,28.4439,28.4007,28.4131,35094.8372
2014-01-24 11:25:00,46.02,46.03,45.89,45.91,33370.524393954765,28.4131,28.4192,28.3328,28.3451,33370.5244
2014-01-24 11:30:00,45.92,45.92,45.84,45.86,52642.255806876965,28.3513,28.3513,28.3019,28.3143,52642.2558
2014-01-24 11:35:00,45.86,45.88,45.8,45.8,100923.01450451365,28.3143,28.3266,28.2772,28.2772,100923.0145
2014-01-24 11:40:00,45.8,45.82,45.79,45.8,23734.658687493666,28.2772,28.2896,28.271,28.2772,23734.6587
2014-01-24 11:45:00,45.8,45.81,45.76,45.77,23633.22852216249,28.2772,28.2834,28.2525,28.2587,23633.2285
2014-01-24 11:50:00,45.77,45.82,45.76,45.81,47367.88720965615,28.2587,28.2896,28.2525,28.2834,47367.8872
2014-01-24 11:55:00,45.82,45.89,45.81,45.82,43919.26158839639,28.2896,28.3328,28.2834,28.2896,43919.2616
2014-01-24 12:00:00,45.83,45.83,45.8,45.8,44527.8425803834,28.2957,28.2957,28.2772,28.2772,44527.8426
2014-01-24 12:05:00,45.81,45.88,45.8,45.86,46556.4458870068,28.2834,28.3266,28.2772,28.3143,46556.4459
2014-01-24 12:10:00,45.86,45.88,45.85,45.88,25256.111167461204,28.3143,28.3266,28.3081,28.3266,25256.1112
2014-01-24 12:15:00,45.88,45.89,45.81,45.81,27690.435135409272,28.3266,28.3328,28.2834,28.2834,27690.4351
2014-01-24 12:20:00,45.81,45.82,45.75,45.76,23430.36819150015,28.2834,28.2896,28.2464,28.2525,23430.3682
2014-01-24 12:25:00,45.77,45.8,45.74,45.75,36007.70869256517,28.2587,28.2772,28.2402,28.2464,36007.7087
2014-01-24 12:30:00,45.76,45.78,45.73,45.74,25864.69215944822,28.2525,28.2649,28.234,28.2402,25864.6922
2014-01-24 12:35:00,45.75,45.75,45.65,45.67,23227.507860837813,28.2464,28.2464,28.1846,28.197,23227.5079
2014-01-24 12:40:00,45.66,45.66,45.6,45.61,35399.12770057815,28.1908,28.1908,28.1537,28.1599,35399.1277
2014-01-24 12:45:00,45.61,45.62,45.56,45.59,23328.938026168984,28.1599,28.1661,28.129,28.1476,23328.938
2014-01-24 12:50:00,45.59,45.65,45.58,45.65,25661.83182878588,28.1476,28.1846,28.1414,28.1846,25661.8318
2014-01-24 12:55:00,45.65,45.76,45.65,45.76,25256.111167461204,28.1846,28.2525,28.1846,28.2525,25256.1112
2014-01-24 13:00:00,45.75,45.79,45.72,45.74,22923.217364844302,28.2464,28.271,28.2278,28.2402,22923.2174
2014-01-24 13:05:00,45.74,45.81,45.73,45.8,25053.250836798863,28.2402,28.2834,28.234,28.2772,25053.2508
2014-01-24 13:10:00,45.8,45.81,45.76,45.79,22720.357034181965,28.2772,28.2834,28.2525,28.271,22720.357
2014-01-24 13:15:00,45.79,45.8,45.79,45.8,15214.524799675424,28.271,28.2772,28.271,28.2772,15214.5248
2014-01-24 13:20:00,45.8,45.8,45.73,45.73,46455.01572167563,28.2772,28.2772,28.234,28.234,46455.0157
2014-01-24 13:25:00,45.72,45.73,45.67,45.67,19474.59174358454,28.2278,28.234,28.197,28.197,19474.5917
2014-01-24 13:30:00,45.67,45.69,45.63,45.66,21401.764884876764,28.197,28.2093,28.1723,28.1908,21401.7649
2014-01-24 13:35:00,45.67,45.7,45.63,45.7,33573.3847246171,28.197,28.2155,28.1723,28.2155,33573.3847
2014-01-24 13:40:00,45.69,45.76,45.68,45.69,33573.3847246171,28.2093,28.2525,28.2031,28.2093,33573.3847
2014-01-24 13:45:00,45.68,45.75,45.66,45.73,28299.016127396288,28.2031,28.2464,28.1908,28.234,28299.0161
2014-01-24 13:50:00,45.73,45.76,45.69,45.69,21807.48554620144,28.234,28.2525,28.2093,28.2093,21807.4855
2014-01-24 13:55:00,45.7,45.7,45.56,45.58,55482.30043614971,28.2155,28.2155,28.129,28.1414,55482.3004
2014-01-24 14:00:00,45.57,45.58,45.35,45.39,98387.2603712344,28.1352,28.1414,27.9994,28.0241,98387.2604
2014-01-24 14:05:00,45.41,45.44,45.35,45.35,68161.0711025459,28.0364,28.055,27.9994,27.9994,68161.0711
2014-01-24 14:10:00,45.35,45.36,45.29,45.3,108023.1260776955,27.9994,28.0056,27.9623,27.9685,108023.1261
2014-01-24 14:15:00,45.29,45.31,45.21,45.22,109747.4388883254,27.9623,27.9747,27.913,27.9191,109747.4389
2014-01-24 14:20:00,45.22,45.23,45.15,45.15,74145.4508570849,27.9191,27.9253,27.8759,27.8759,74145.4509
2014-01-24 14:25:00,45.17,45.2,45.11,45.14,116137.53930418906,27.8883,27.9068,27.8512,27.8697,116137.5393
2014-01-24 14:30:00,45.14,45.24,45.14,45.23,74956.89217973425,27.8697,27.9315,27.8697,27.9253,74956.8922
2014-01-24 14:35:00,45.24,45.41,45.22,45.41,44730.702911045744,27.9315,28.0364,27.9191,28.0364,44730.7029
2014-01-24 14:40:00,45.4,45.4,45.28,45.32,29921.898772695,28.0303,28.0303,27.9562,27.9809,29921.8988
2014-01-24 14:45:00,45.32,45.36,45.29,45.33,51830.81448422761,27.9809,28.0056,27.9623,27.987,51830.8145
2014-01-24 14:50:00,45.34,45.37,45.31,45.31,22416.066538188457,27.9932,28.0117,27.9747,27.9747,22416.0665
2014-01-24 14:55:00,45.32,45.32,45.25,45.31,40876.3566284613,27.9809,27.9809,27.9376,27.9747,40876.3566
2014-01-24 15:00:00,45.31,45.32,45.23,45.3,48483.61902829901,27.9747,27.9809,27.9253,27.9685,48483.619
2014-01-24 15:05:00,45.3,45.31,45.24,45.25,70798.2554011563,27.9685,27.9747,27.9315,27.9376,70798.2554
2014-01-24 15:10:00,45.24,45.25,45.16,45.21,93112.8917740136,27.9315,27.9376,27.8821,27.913,93112.8918
2014-01-24 15:15:00,45.21,45.21,45.13,45.15,82868.44507556547,27.913,27.913,27.8636,27.8759,82868.4451
2014-01-24 15:20:00,45.15,45.16,45.1,45.1,135206.41038644893,27.8759,27.8821,27.845,27.845,135206.4104
2014-01-24 15:25:00,45.1,45.16,45.06,45.13,101937.31615782532,27.845,27.8821,27.8203,27.8636,101937.3162
2014-01-24 15:30:00,45.13,45.14,45.1,45.11,135206.41038644893,27.8636,27.8697,27.845,27.8512,135206.4104
2014-01-24 15:35:00,45.1,45.12,45.02,45.06,137539.30418906582,27.845,27.8574,27.7956,27.8203,137539.3042
2014-01-24 15:40:00,45.06,45.08,45.02,45.02,93011.46160868242,27.8203,27.8327,27.7956,27.7956,93011.4616
2014-01-24 15:45:00,45.03,45.04,44.95,44.96,181458.5657774622,27.8018,27.808,27.7524,27.7586,181458.5658
2014-01-24 15:50:00,44.95,45.07,44.94,45.0,325083.6798863982,27.7524,27.8265,27.7463,27.7833,325083.6799
2014-01-24 15:55:00,45.0,45.01,44.91,44.93,630489.9076985496,27.7833,27.7895,27.7277,27.7401,630489.9077
2014-01-27 09:30:00,45.1,45.15,44.99,45.1,77594.07647834466,27.845,27.8759,27.7771,27.845,77594.0765
2014-01-27 09:35:00,45.1,45.13,45.02,45.09,76985.49548635764,27.845,27.8636,27.7956,27.8389,76985.4955
2014-01-27 09:40:00,45.1,45.31,45.09,45.18,37732.02150319505,27.845,27.9747,27.8389,27.8944,37732.0215
2014-01-27 09:45:00,45.17,45.27,45.16,45.16,43614.97109240288,27.8883,27.95,27.8821,27.8821,43614.9711
2014-01-27 09:50:00,45.17,45.18,45.08,45.13,33471.95455928593,27.8883,27.8944,27.8327,27.8636,33471.9546
2014-01-27 09:55:00,45.13,45.15,45.08,45.1,34486.256212597626,27.8636,27.8759,27.8327,27.845,34486.2562
2014-01-27 10:00:00,45.12,45.15,45.03,45.06,72623.99837711736,27.8574,27.8759,27.8018,27.8203,72623.9984
2014-01-27 10:05:00,45.06,45.09,45.01,45.09,31037.630591337864,27.8203,27.8389,27.7895,27.8389,31037.6306
2014-01-27 10:10:00,45.1,45.16,45.07,45.07,42803.52976975353,27.845,27.8821,27.8265,27.8265,42803.5298
2014-01-27 10:15:00,45.08,45.11,45.04,45.06,117354.7012881631,27.8327,27.8512,27.808,27.8203,117354.7013
2014-01-27 10:20:00,45.05,45.1,44.87,44.93,91388.57896338373,27.8142,27.845,27.703,27.7401,91388.579
2014-01-27 10:25:00,44.92,44.95,44.79,44.79,94330.05375798764,27.7339,27.7524,27.6536,27.6536,94330.0538
2014-01-27 10:30:00,44.8,44.97,44.8,44.94,49092.20002028604,27.6598,27.7648,27.6598,27.7463,49092.2
2014-01-27 10:35:00,44.94,44.99,44.88,44.93,57713.76407343544,27.7463,27.7771,27.7092,27.7401,57713.7641
2014-01-27 10:40:00,44.93,45.02,44.93,44.99,57916.624404097776,27.7401,27.7956,27.7401,27.7771,57916.6244
2014-01-27 10:45:00,44.98,45.03,44.96,44.96,27386.14463941576,27.7709,27.8018,27.7586,27.7586,27386.1446
2014-01-27 10:50:00,44.95,45.02,44.86,44.87,33269.094228623595,27.7524,27.7956,27.6969,27.703,33269.0942
2014-01-27 10:55:00,44.88,44.95,44.85,44.86,26878.99381275992,27.7092,27.7524,27.6907,27.6969,26878.9938
2014-01-27 11:00:00,44.86,44.92,44.85,44.86,47266.45704432498,27.6969,27.7339,27.6907,27.6969,47266.457
2014-01-27 11:05:00,44.87,44.95,44.84,44.92,36717.71984988335,27.703,27.7524,27.6845,27.7339,36717.7198
2014-01-27 11:10:00,44.93,44.94,44.81,44.93,33471.95455928593,27.7401,27.7463,27.666,27.7401,33471.9546
2014-01-27 11:15:00,44.94,44.99,44.89,44.93,39152.04381783142,27.7463,27.7771,27.7154,27.7401,39152.0438
2014-01-27 11:20:00,44.94,44.98,44.9,44.93,24343.23967948068,27.7463,27.7709,27.7216,27.7401,24343.2397
2014-01-27 11:25:00,44.94,45.01,44.87,44.88,16431.686783649457,27.7463,27.7895,27.703,27.7092,16431.6868
2014-01-27 11:30:00,44.88,44.89,44.81,44.86,34181.96571660412,27.7092,27.7154,27.666,27.6969,34181.9657
2014-01-27 11:35:00,44.87,44.89,44.8,44.83,36920.580180545694,27.703,27.7154,27.6598,27.6783,36920.5802
2014-01-27 11:40:00,44.84,44.91,44.83,44.91,34283.395881935285,27.6845,27.7277,27.6783,27.7277,34283.3959
2014-01-27 11:45:00,44.9,44.95,44.89,44.9,31037.630591337864,27.7216,27.7524,27.7154,27.7216,31037.6306
2014-01-27 11:50:00,44.89,44.9,44.77,44.78,51932.24464955878,27.7154,27.7216,27.6413,27.6475,51932.2446
2014-01-27 11:55:00,44.78,44.8,44.74,44.76,36413.42935388985,27.6475,27.6598,27.6228,27.6351,36413.4294
2014-01-27 12:00:00,44.77,44.8,44.73,44.79,53352.26696419515,27.6413,27.6598,27.6166,27.6536,53352.267
2014-01-27 12:05:00,44.8,44.83,44.73,44.82,23531.79835683132,27.6598,27.6783,27.6166,27.6722,23531.7984
2014-01-27 12:10:00,44.83,44.83,44.75,44.82,23227.507860837813,27.6783,27.6783,27.6289,27.6722,23227.5079
2014-01-27 12:15:00,44.81,44.83,44.76,44.77,46150.72522568212,27.666,27.6783,27.6351,27.6413,46150.7252
2014-01-27 12:20:00,44.75,44.75,44.69,44.75,57916.624404097776,27.6289,27.6289,27.5919,27.6289,57916.6244
2014-01-27 12:25:00,44.75,44.9,44.75,44.88,27893.29546607161,27.6289,27.7216,27.6289,27.7092,27893.2955
2014-01-27 12:30:00,44.89,44.89,44.77,44.79,36616.28968455218,27.7154,27.7154,27.6413,27.6536,36616.2897
2014-01-27 12:35:00,44.79,44.87,44.78,44.87,17953.139263617,27.6536,27.703,27.6475,27.703,17953.1393
2014-01-27 12:40:00,44.88,44.9,44.83,44.9,24546.10001014301,27.7092,27.7216,27.6783,27.7216,24546.1
2014-01-27 12:45:00,44.9,44.92,44.8,44.85,50512.22233492241,27.7216,27.7339,27.6598,27.6907,50512.2223
2014-01-27 12:50:00,44.85,44.86,44.7,44.7,36007.70869256517,27.6907,27.6969,27.5981,27.5981,36007.7087
2014-01-27 12:55:00,44.7,44.76,44.68,44.72,15620.245461000102,27.5981,27.6351,27.5857,27.6104,15620.2455
2014-01-27 13:00:00,44.71,44.81,44.7,44.78,23328.938026168984,27.6042,27.666,27.5981,27.6475,23328.938
2014-01-27 13:05:00,44.79,44.91,44.79,44.89,26168.982655441727,27.6536,27.7277,27.6536,27.7154,26168.9827
2014-01-27 13:10:00,44.89,45.01,44.88,44.95,18663.150420935188,27.7154,27.7895,27.7092,27.7524,18663.1504
2014-01-27 13:15:00,44.96,45.12,44.96,45.11,34080.53555127295,27.7586,27.8574,27.7586,27.8512,34080.5356
2014-01-27 13:20:00,45.12,45.13,45.01,45.01,21300.3347195456,27.8574,27.8636,27.7895,27.7895,21300.3347
2014-01-27 13:25:00,45.0,45.05,44.97,45.04,11055.888021097477,27.7833,27.8142,27.7648,27.808,11055.888
2014-01-27 13:30:00,45.04,45.05,45.02,45.03,13084.491327720863,27.808,27.8142,27.7956,27.8018,13084.4913
2014-01-27 13:35:00,45.03,45.08,45.01,45.07,20996.04422355209,27.8018,27.8327,27.7895,27.8265,20996.0442
2014-01-27 13:40:00,45.07,45.16,45.02,45.14,45339.28390303276,27.8265,27.8821,27.7956,27.8697,45339.2839
2014-01-27 13:45:00,45.14,45.16,45.11,45.11,67349.62977989654,27.8697,27.8821,27.8512,27.8512,67349.6298
2014-01-27 13:50:00,45.1,45.12,45.06,45.12,21908.91571153261,27.845,27.8574,27.8203,27.8574,21908.9157
2014-01-27 13:55:00,45.11,45.14,45.09,45.1,13084.491327720863,27.8512,27.8697,27.8389,27.845,13084.4913
2014-01-27 14:00:00,45.09,45.14,45.06,45.07,32559.08307130541,27.8389,27.8697,27.8203,27.8265,32559.0831
2014-01-27 14:05:00,45.06,45.06,44.94,44.94,44832.13307637692,27.8203,27.8203,27.7463,27.7463,44832.1331
2014-01-27 14:10:00,44.96,45.13,44.95,45.11,21097.474388883253,27.7586,27.8636,27.7524,27.8512,21097.4744
2014-01-27 14:15:00,45.12,45.15,45.07,45.1,19677.45207424688,27.8574,27.8759,27.8265,27.845,19677.4521
2014-01-27 14:20:00,45.1,45.14,45.08,45.1,24241.809514149507,27.845,27.8697,27.8327,27.845,24241.8095
2014-01-27 14:25:00,45.1,45.15,45.06,45.15,25154.68100213004,27.845,27.8759,27.8203,27.8759,25154.681
2014-01-27 14:30:00,45.15,45.17,45.13,45.15,42600.66943909119,27.8759,27.8883,27.8636,27.8759,42600.6694
2014-01-27 14:35:00,45.15,45.16,45.14,45.15,63393.85333198093,27.8759,27.8821,27.8697,27.8759,63393.8533
2014-01-27 14:40:00,45.15,45.16,45.11,45.11,25053.250836798863,27.8759,27.8821,27.8512,27.8512,25053.2508
2014-01-27 14:45:00,45.12,45.15,45.12,45.15,47165.02687899381,27.8574,27.8759,27.8574,27.8759,47165.0269
2014-01-27 14:50:00,45.15,45.19,45.13,45.17,42904.95993508469,27.8759,27.9006,27.8636,27.8883,42904.9599
2014-01-27 14:55:00,45.19,45.26,45.19,45.25,25864.69215944822,27.9006,27.9438,27.9006,27.9376,25864.6922
2014-01-27 15:00:00,45.24,45.24,45.17,45.22,23937.519018156,27.9315,27.9315,27.8883,27.9191,23937.519
2014-01-27 15:05:00,45.23,45.26,45.17,45.25,28299.016127396288,27.9253,27.9438,27.8883,27.9376,28299.0161
2014-01-27 15:10:00,45.25,45.39,45.25,45.39,52033.67481488995,27.9376,28.0241,27.9376,28.0241,52033.6748
2014-01-27 15:15:00,45.38,45.44,45.36,45.4,63495.2834973121,28.0179,28.055,28.0056,28.0303,63495.2835
2014-01-27 15:20:00,45.38,45.38,45.32,45.34,50715.08266558475,28.0179,28.0179,27.9809,27.9932,50715.0827
2014-01-27 15:25:00,45.34,45.36,45.29,45.33,63495.2834973121,27.9932,28.0056,27.9623,27.987,63495.2835
2014-01-27 15:30:00,45.33,45.37,45.25,45.25,68161.0711025459,27.987,28.0117,27.9376,27.9376,68161.0711
2014-01-27 15:35:00,45.25,45.32,45.21,45.32,62683.84217466274,27.9376,27.9809,27.913,27.9809,62683.8422
2014-01-27 15:40:00,45.32,45.36,45.22,45.26,60350.948372045845,27.9809,28.0056,27.9191,27.9438,60350.9484
2014-01-27 15:45:00,45.25,45.29,45.22,45.25,68668.22192920174,27.9376,27.9623,27.9191,27.9376,68668.2219
2014-01-27 15:50:00,45.25,45.28,45.14,45.14,91287.14879805254,27.9376,27.9562,27.8697,27.8697,91287.1488
2014-01-27 15:55:00,45.15,45.19,45.09,45.09,133279.23724515672,27.8759,27.9006,27.8389,27.8389,133279.2372
2014-01-28 09:30:00,45.91,46.01,45.68,45.79,156303.88477533218,28.3451,28.4069,28.2031,28.271,156303.8848
2014-01-28 09:35:00,45.76,45.84,45.6,45.64,118977.5839334618,28.2525,28.3019,28.1537,28.1784,118977.5839
2014-01-28 09:40:00,45.67,45.72,45.56,45.69,51323.66365757176,28.197,28.2278,28.129,28.2093,51323.6637
2014-01-28 09:45:00,45.67,45.76,45.64,45.75,62785.27233999391,28.197,28.2525,28.1784,28.2464,62785.2723
2014-01-28 09:50:00,45.75,45.75,45.6,45.65,33674.81488994827,28.2464,28.2464,28.1537,28.1846,33674.8149
2014-01-28 09:55:00,45.64,45.7,45.63,45.66,28096.15579673395,28.1784,28.2155,28.1723,28.1908,28096.1558
2014-01-28 10:00:00,45.67,45.76,45.67,45.76,53352.26696419515,28.197,28.2525,28.197,28.2525,53352.267
2014-01-28 10:05:00,45.74,45.76,45.65,45.69,33167.664063292425,28.2402,28.2525,28.1846,28.2093,33167.6641
2014-01-28 10:10:00,45.69,45.69,45.56,45.63,114007.50583223451,28.2093,28.2093,28.129,28.1723,114007.5058
2014-01-28 10:15:00,45.62,45.63,45.54,45.59,66943.90911857186,28.1661,28.1723,28.1167,28.1476,66943.9091
2014-01-28 10:20:00,45.58,45.6,45.53,45.54,56395.17192413024,28.1414,28.1537,28.1105,28.1167,56395.1719
2014-01-28 10:25:00,45.54,45.59,45.48,45.58,73334.00953443554,28.1167,28.1476,28.0797,28.1414,73334.0095
2014-01-28 10:30:00,45.58,45.58,45.44,45.44,80535.55127294858,28.1414,28.1414,28.055,28.055,80535.5513
2014-01-28 10:35:00,45.45,45.53,45.44,45.51,69986.81407850694,28.0611,28.1105,28.055,28.0982,69986.8141
2014-01-28 10:40:00,45.49,45.49,45.42,45.43,134902.11989045542,28.0858,28.0858,28.0426,28.0488,134902.1199
2014-01-28 10:45:00,45.43,45.43,45.29,45.29,39862.05497514961,28.0488,28.0488,27.9623,27.9623,39862.055
2014-01-28 10:50:00,45.3,45.3,45.18,45.19,49700.78101227305,27.9685,27.9685,27.8944,27.9006,49700.781
2014-01-28 10:55:00,45.18,45.4,45.17,45.33,113601.78517090985,27.8944,28.0303,27.8883,27.987,113601.7852
2014-01-28 11:00:00,45.34,45.46,45.34,45.45,116644.69013084492,27.9932,28.0673,27.9932,28.0611,116644.6901
2014-01-28 11:05:00,45.44,45.45,45.43,45.45,67349.62977989654,28.055,28.0611,28.0488,28.0611,67349.6298
2014-01-28 11:10:00,45.44,45.45,45.42,45.44,35601.98803124049,28.055,28.0611,28.0426,28.055,35601.988
2014-01-28 11:15:00,45.44,45.45,45.38,45.39,30124.759103357337,28.055,28.0611,28.0179,28.0241,30124.7591
2014-01-28 11:20:00,45.38,45.39,45.35,45.36,41079.216959123645,28.0179,28.0241,27.9994,28.0056,41079.217
2014-01-28 11:25:00,45.35,45.38,45.19,45.2,84187.03722487067,27.9994,28.0179,27.9006,27.9068,84187.0372
2014-01-28 11:30:00,45.2,45.26,45.2,45.24,68363.93143320824,27.9068,27.9438,27.9068,27.9315,68363.9314
2014-01-28 11:35:00,45.24,45.25,45.18,45.19,41890.658281773,27.9315,27.9376,27.8944,27.9006,41890.6583
2014-01-28 11:40:00,45.19,45.26,45.17,45.17,60553.808702708186,27.9006,27.9438,27.8883,27.8883,60553.8087
2014-01-28 11:45:00,45.17,45.18,45.04,45.04,34486.256212597626,27.8883,27.8944,27.808,27.808,34486.2562
2014-01-28 11:50:00,45.05,45.1,45.0,45.01,45947.86489501978,27.8142,27.845,27.7833,27.7895,45947.8649
2014-01-28 11:55:00,45.0,45.1,44.99,45.1,31849.07191398722,27.7833,27.845,27.7771,27.845,31849.0719
2014-01-28 12:00:00,45.1,45.19,45.1,45.19,24647.530175474185,27.845,27.9006,27.845,27.9006,24647.5302
2014-01-28 12:05:00,45.19,45.29,45.18,45.26,34384.826047266455,27.9006,27.9623,27.8944,27.9438,34384.826
2014-01-28 12:10:00,45.25,45.25,45.1,45.1,24951.820671467696,27.9376,27.9376,27.845,27.845,24951.8207
2014-01-28 12:15:00,45.11,45.15,45.08,45.1,27690.435135409272,27.8512,27.8759,27.8327,27.845,27690.4351
2014-01-28 12:20:00,45.11,45.11,45.02,45.03,24951.820671467696,27.8512,27.8512,27.7956,27.8018,24951.8207
2014-01-28 12:25:00,45.02,45.03,44.99,45.01,31849.07191398722,27.7956,27.8018,27.7771,27.7895,31849.0719
2014-01-28 12:30:00,45.01,45.09,44.98,45.08,62278.12151333807,27.7895,27.8389,27.7709,27.8327,62278.1215
2014-01-28 12:35:00,45.08,45.1,45.02,45.02,29820.46860736383,27.8327,27.845,27.7956,27.7956,29820.4686
2014-01-28 12:40:00,45.0,45.03,44.98,45.03,26168.982655441727,27.7833,27.8018,27.7709,27.8018,26168.9827
2014-01-28 12:45:00,45.04,45.07,45.03,45.05,21604.6252155391,27.808,27.8265,27.8018,27.8142,21604.6252
2014-01-28 12:50:00,45.05,45.08,45.03,45.03,16735.977279642964,27.8142,27.8327,27.8018,27.8018,16735.9773
2014-01-28 12:55:00,45.04,45.14,45.04,45.14,41586.36778577949,27.808,27.8697,27.808,27.8697,41586.3678
2014-01-28 13:00:00,45.14,45.19,45.14,45.14,18967.440916928696,27.8697,27.9006,27.8697,27.8697,18967.4409
2014-01-28 13:05:00,45.14,45.14,45.07,45.07,23328.938026168984,27.8697,27.8697,27.8265,27.8265,23328.938
2014-01-28 13:10:00,45.08,45.16,45.08,45.15,21807.48554620144,27.8327,27.8821,27.8327,27.8759,21807.4855
2014-01-28 13:15:00,45.15,45.3,45.15,45.29,33066.233897961254,27.8759,27.9685,27.8759,27.9623,33066.2339
2014-01-28 13:20:00,45.3,45.33,45.25,45.25,32761.943401967743,27.9685,27.987,27.9376,27.9376,32761.9434
2014-01-28 13:25:00,45.25,45.33,45.25,45.31,18866.010751597525,27.9376,27.987,27.9376,27.9747,18866.0108
2014-01-28 13:30:00,45.32,45.32,45.28,45.28,14098.79298103256,27.9809,27.9809,27.9562,27.9562,14098.793
2014-01-28 13:35:00,45.28,45.3,45.22,45.26,29009.02728471448,27.9562,27.9685,27.9191,27.9438,29009.0273
2014-01-28 13:40:00,45.25,45.29,45.22,45.22,32051.93224464956,27.9376,27.9623,27.9191,27.9191,32051.9322
2014-01-28 13:45:00,45.23,45.31,45.23,45.27,20286.033066233897,27.9253,27.9747,27.9253,27.95,20286.0331
2014-01-28 13:50:00,45.27,45.28,45.19,45.2,34384.826047266455,27.95,27.9562,27.9006,27.9068,34384.826
2014-01-28 13:55:00,45.19,45.25,45.18,45.21,21097.474388883253,27.9006,27.9376,27.8944,27.913,21097.4744
2014-01-28 14:00:00,45.2,45.21,45.14,45.16,34283.395881935285,27.9068,27.913,27.8697,27.8821,34283.3959
2014-01-28 14:05:00,45.15,45.2,45.14,45.19,19170.30124759104,27.8759,27.9068,27.8697,27.9006,19170.3012
2014-01-28 14:10:00,45.19,45.24,45.18,45.23,25966.12232477939,27.9006,27.9315,27.8944,27.9253,25966.1223
2014-01-28 14:15:00,45.22,45.29,45.22,45.26,27487.57480474693,27.9191,27.9623,27.9191,27.9438,27487.5748
2014-01-28 14:20:00,45.27,45.31,45.27,45.31,24343.23967948068,27.95,27.9747,27.95,27.9747,24343.2397
2014-01-28 14:25:00,45.31,45.32,45.26,45.29,28704.73678872097,27.9747,27.9809,27.9438,27.9623,28704.7368
2014-01-28 14:30:00,45.29,45.3,45.22,45.22,37326.300841870376,27.9623,27.9685,27.9191,27.9191,37326.3008
2014-01-28 14:35:00,45.22,45.26,45.22,45.22,29313.31778070798,27.9191,27.9438,27.9191,27.9191,29313.3178
2014-01-28 14:40:00,45.22,45.26,45.2,45.26,31747.64174865605,27.9191,27.9438,27.9068,27.9438,31747.6417
2014-01-28 14:45:00,45.26,45.31,45.26,45.29,23633.22852216249,27.9438,27.9747,27.9438,27.9623,23633.2285
2014-01-28 14:50:00,45.29,45.33,45.26,45.27,27994.72563140278,27.9623,27.987,27.9438,27.95,27994.7256
2014-01-28 14:55:00,45.26,45.32,45.26,45.3,22923.217364844302,27.9438,27.9809,27.9438,27.9685,22923.2174
2014-01-28 15:00:00,45.31,45.34,45.27,45.28,33573.3847246171,27.9747,27.9932,27.95,27.9562,33573.3847
2014-01-28 15:05:00,45.29,45.38,45.29,45.37,45034.993407039256,27.9623,28.0179,27.9623,28.0117,45034.9934
2014-01-28 15:10:00,45.38,45.38,45.31,45.31,38847.75332183792,28.0179,28.0179,27.9747,27.9747,38847.7533
2014-01-28 15:15:00,45.32,45.36,45.31,45.34,30023.32893802617,27.9809,28.0056,27.9747,27.9932,30023.3289
2014-01-28 15:20:00,45.34,45.37,45.31,45.36,37326.300841870376,27.9932,28.0117,27.9747,28.0056,37326.3008
2014-01-28 15:25:00,45.36,45.41,45.35,45.38,58322.34506542246,28.0056,28.0364,27.9994,28.0179,58322.3451
2014-01-28 15:30:00,45.38,45.43,45.36,45.4,80028.40044629273,28.0179,28.0488,28.0056,28.0303,80028.4004
2014-01-28 15:35:00,45.4,45.45,45.38,45.43,48787.909524292525,28.0303,28.0611,28.0179,28.0488,48787.9095
2014-01-28 15:40:00,45.42,45.46,45.39,45.43,55178.00994015621,28.0426,28.0673,28.0241,28.0488,55178.0099
2014-01-28 15:45:00,45.43,45.48,45.4,45.47,63292.423166649765,28.0488,28.0797,28.0303,28.0735,63292.4232
2014-01-28 15:50:00,45.47,45.47,45.4,45.44,80839.84176894209,28.0735,28.0735,28.0303,28.055,80839.8418
2014-01-28 15:55:00,45.44,45.49,45.41,45.47,145450.85708489706,28.055,28.0858,28.0364,28.0735,145450.8571
2014-01-29 09:30:00,45.08,45.14,44.92,44.97,216046.252155391,27.8327,27.8697,27.7339,27.7648,216046.2522
2014-01-29 09:35:00,44.98,45.38,44.93,45.32,109341.7182270007,27.7709,28.0179,27.7401,27.9809,109341.7182
2014-01-29 09:40:00,45.25,45.61,45.23,45.51,174662.74470027385,27.9376,28.1599,27.9253,28.0982,174662.7447
2014-01-29 09:45:00,45.51,46.06,45.51,45.99,199005.9843797545,28.0982,28.4377,28.0982,28.3945,199005.9844
2014-01-29 09:50:00,45.96,46.24,45.94,46.19,131453.49426919565,28.376,28.5489,28.3637,28.518,131453.4943
2014-01-29 09:55:00,46.19,46.21,45.81,45.85,205700.3752916117,28.518,28.5304,28.2834,28.3081,205700.3753
2014-01-29 10:00:00,45.85,46.04,45.68,45.93,198397.40338776752,28.3081,28.4254,28.2031,28.3575,198397.4034
2014-01-29 10:05:00,45.93,45.99,45.92,45.95,48483.61902829901,28.3575,28.3945,28.3513,28.3698,48483.619
2014-01-29 10:10:00,45.94,45.95,45.83,45.93,37326.300841870376,28.3637,28.3698,28.2957,28.3575,37326.3008
2014-01-29 10:15:00,45.92,46.05,45.91,45.96,46353.58555634446,28.3513,28.4316,28.3451,28.376,46353.5856
2014-01-29 10:20:00,45.96,46.07,45.91,46.05,57815.194238766606,28.376,28.4439,28.3451,28.4316,57815.1942
2014-01-29 10:25:00,46.05,46.14,45.99,45.99,50816.51283091591,28.4316,28.4871,28.3945,28.3945,50816.5128
2014-01-29 10:30:00,45.99,46.27,45.98,46.25,43209.2504310782,28.3945,28.5674,28.3884,28.5551,43209.2504
2014-01-29 10:35:00,46.27,46.44,46.26,46.43,43412.11076174054,28.5674,28.6724,28.5612,28.6662,43412.1108
2014-01-29 10:40:00,46.44,46.5,46.4,46.48,84795.61821685769,28.6724,28.7094,28.6477,28.6971,84795.6182
2014-01-29 10:45:00,46.48,46.53,46.43,46.48,52033.67481488995,28.6971,28.7279,28.6662,28.6971,52033.6748
2014-01-29 10:50:00,46.47,46.62,46.44,46.6,37326.300841870376,28.6909,28.7835,28.6724,28.7711,37326.3008
2014-01-29 10:55:00,46.59,46.65,46.49,46.49,64205.294654630285,28.765,28.802,28.7032,28.7032,64205.2947
2014-01-29 11:00:00,46.5,46.77,46.5,46.63,118673.29343746832,28.7094,28.8761,28.7094,28.7897,118673.2934
2014-01-29 11:05:00,46.63,46.64,46.54,46.62,56699.46242012375,28.7897,28.7958,28.7341,28.7835,56699.4624
2014-01-29 11:10:00,46.62,46.7,46.55,46.65,115123.23765087736,28.7835,28.8329,28.7403,28.802,115123.2377
2014-01-29 11:15:00,46.65,46.74,46.54,46.66,54163.70828684451,28.802,28.8576,28.7341,28.8082,54163.7083
2014-01-29 11:20:00,46.66,46.71,46.63,46.69,34181.96571660412,28.8082,28.8391,28.7897,28.8267,34181.9657
2014-01-29 11:25:00,46.7,46.85,46.69,46.82,73942.59052642256,28.8329,28.9255,28.8267,28.907,73942.5905
2014-01-29 11:30:00,46.81,46.85,46.73,46.73,51425.09382290293,28.9008,28.9255,28.8514,28.8514,51425.0938
2014-01-29 11:35:00,46.73,46.83,46.73,46.73,56293.74175879906,28.8514,28.9132,28.8514,28.8514,56293.7418
2014-01-29 11:40:00,46.69,46.71,46.51,46.52,31544.781417993712,28.8267,28.8391,28.7156,28.7218,31544.7814
2014-01-29 11:45:00,46.53,46.53,46.43,46.46,57308.04341211076,28.7279,28.7279,28.6662,28.6847,57308.0434
2014-01-29 11:50:00,46.45,46.5,46.44,46.5,31747.64174865605,28.6785,28.7094,28.6724,28.7094,31747.6417
2014-01-29 11:55:00,46.49,46.53,46.48,46.53,45034.993407039256,28.7032,28.7279,28.6971,28.7279,45034.9934
2014-01-29 12:00:00,46.52,46.7,46.52,46.69,62176.6913480069,28.7218,28.8329,28.7218,28.8267,62176.6913
2014-01-29 12:05:00,46.68,46.86,46.67,46.83,92910.03144335124,28.8205,28.9317,28.8144,28.9132,92910.0314
2014-01-29 12:10:00,46.83,46.83,46.68,46.7,89664.26615275383,28.9132,28.9132,28.8205,28.8329,89664.2662
2014-01-29 12:15:00,46.7,46.81,46.69,46.74,59742.36738005883,28.8329,28.9008,28.8267,28.8576,59742.3674
2014-01-29 12:20:00,46.74,46.74,46.61,46.64,55685.16076681205,28.8576,28.8576,28.7773,28.7958,55685.1608
2014-01-29 12:25:00,46.63,46.64,46.52,46.53,48077.89836697434,28.7897,28.7958,28.7218,28.7279,48077.8984
2014-01-29 12:30:00,46.52,46.61,46.49,46.57,54975.14960949386,28.7218,28.7773,28.7032,28.7526,54975.1496
2014-01-29 12:35:00,46.58,46.63,46.57,46.6,30226.189268688508,28.7588,28.7897,28.7526,28.7711,30226.1893
2014-01-29 12:40:00,46.59,46.63,46.56,46.6,57105.18308144842,28.765,28.7897,28.7465,28.7711,57105.1831
2014-01-29 12:45:00,46.6,46.79,46.6,46.74,84694.18805152652,28.7711,28.8885,28.7711,28.8576,84694.1881
2014-01-29 12:50:00,46.75,46.76,46.61,46.61,49700.78101227305,28.8638,28.8699,28.7773,28.7773,49700.781
2014-01-29 12:55:00,46.61,46.66,46.6,46.65,37934.88183385739,28.7773,28.8082,28.7711,28.802,37934.8818
2014-01-29 13:00:00,46.65,46.78,46.64,46.74,34283.395881935285,28.802,28.8823,28.7958,28.8576,34283.3959
2014-01-29 13:05:00,46.74,46.77,46.71,46.75,66842.47895324069,28.8576,28.8761,28.8391,28.8638,66842.479
2014-01-29 13:10:00,46.76,46.78,46.7,46.76,39557.7644791561,28.8699,28.8823,28.8329,28.8699,39557.7645
2014-01-29 13:15:00,46.75,46.76,46.7,46.72,45542.1442336951,28.8638,28.8699,28.8329,28.8452,45542.1442
2014-01-29 13:20:00,46.72,46.73,46.62,46.63,31747.64174865605,28.8452,28.8514,28.7835,28.7897,31747.6417
2014-01-29 13:25:00,46.63,46.63,46.58,46.61,20996.04422355209,28.7897,28.7897,28.7588,28.7773,20996.0442
2014-01-29 13:30:00,46.6,46.67,46.59,46.64,18663.150420935188,28.7711,28.8144,28.765,28.7958,18663.1504
2014-01-29 13:35:00,46.64,46.67,46.53,46.53,27589.004970078106,28.7958,28.8144,28.7279,28.7279,27589.005
2014-01-29 13:40:00,46.52,46.59,46.52,46.53,26067.55249011056,28.7218,28.765,28.7218,28.7279,26067.5525
2014-01-29 13:45:00,46.51,46.75,46.51,46.71,80738.41160361092,28.7156,28.8638,28.7156,28.8391,80738.4116
2014-01-29 13:50:00,46.71,46.71,46.65,46.68,30429.04959935085,28.8391,28.8391,28.802,28.8205,30429.0496
2014-01-29 13:55:00,46.68,46.69,46.55,46.59,54569.42894816919,28.8205,28.8267,28.7403,28.765,54569.4289
2014-01-29 14:00:00,46.57,46.75,46.44,46.65,157825.33725529973,28.7526,28.8638,28.6724,28.802,157825.3373
2014-01-29 14:05:00,46.63,46.64,46.42,46.45,164824.01866315043,28.7897,28.7958,28.66,28.6785,164824.0187
2014-01-29 14:10:00,46.45,46.47,46.31,46.35,90779.99797139667,28.6785,28.6909,28.5921,28.6168,90779.998
2014-01-29 14:15:00,46.34,46.34,46.05,46.11,119180.44426412416,28.6106,28.6106,28.4316,28.4686,119180.4443
2014-01-29 14:20:00,46.09,46.32,46.07,46.32,88954.25499543564,28.4563,28.5983,28.4439,28.5983,88954.255
2014-01-29 14:25:00,46.32,46.52,46.29,46.49,52236.53514555229,28.5983,28.7218,28.5798,28.7032,52236.5351
2014-01-29 14:30:00,46.49,46.62,46.46,46.59,68668.22192920174,28.7032,28.7835,28.6847,28.765,68668.2219
2014-01-29 14:35:00,46.59,46.6,46.42,46.55,55178.00994015621,28.765,28.7711,28.66,28.7403,55178.0099
2014-01-29 14:40:00,46.55,46.59,46.5,46.53,51526.5239882341,28.7403,28.765,28.7094,28.7279,51526.524
2014-01-29 14:45:00,46.54,46.55,46.43,46.43,65726.74713459783,28.7341,28.7403,28.6662,28.6662,65726.7471
2014-01-29 14:50:00,46.44,46.46,46.36,46.36,54772.28927883152,28.6724,28.6847,28.623,28.623,54772.2893
2014-01-29 14:55:00,46.36,46.36,46.16,46.18,90881.42813672786,28.623,28.623,28.4995,28.5118,90881.4281
2014-01-29 15:00:00,46.18,46.32,46.15,46.27,72623.99837711736,28.5118,28.5983,28.4933,28.5674,72623.9984
2014-01-29 15:05:00,46.27,46.28,46.19,46.23,37934.88183385739,28.5674,28.5736,28.518,28.5427,37934.8818
2014-01-29 15:10:00,46.23,46.23,46.1,46.13,50917.94299624708,28.5427,28.5427,28.4624,28.481,50917.943
2014-01-29 15:15:00,46.12,46.23,46.08,46.14,76174.0541637083,28.4748,28.5427,28.4501,28.4871,76174.0542
2014-01-29 15:20:00,46.14,46.24,46.14,46.22,105994.52277107212,28.4871,28.5489,28.4871,28.5365,105994.5228
2014-01-29 15:25:00,46.21,46.23,46.15,46.16,101024.44466984482,28.5304,28.5427,28.4933,28.4995,101024.4447
2014-01-29 15:30:00,46.17,46.24,46.11,46.14,81955.57358758495,28.5057,28.5489,28.4686,28.4871,81955.5736
2014-01-29 15:35:00,46.15,46.23,46.12,46.21,95851.50623795515,28.4933,28.5427,28.4748,28.5304,95851.5062
2014-01-29 15:40:00,46.21,46.27,46.18,46.26,93620.04260066945,28.5304,28.5674,28.5118,28.5612,93620.0426
2014-01-29 15:45:00,46.26,46.35,46.24,46.3,177401.35916421545,28.5612,28.6168,28.5489,28.5859,177401.3592
2014-01-29 15:50:00,46.29,46.3,46.21,46.26,139060.75666903338,28.5798,28.5859,28.5304,28.5612,139060.7567
2014-01-29 15:55:00,46.26,46.27,46.19,46.25,179125.67197484532,28.5612,28.5674,28.518,28.5551,179125.672
2014-01-30 09:30:00,46.44,46.85,46.44,46.68,92402.8806166954,28.6724,28.9255,28.6724,28.8205,92402.8806
2014-01-30 09:35:00,46.65,46.65,46.38,46.41,31646.211583324883,28.802,28.802,28.6353,28.6538,31646.2116
2014-01-30 09:40:00,46.37,46.37,46.24,46.24,39963.48514048078,28.6291,28.6291,28.5489,28.5489,39963.4851
2014-01-30 09:45:00,46.21,46.25,46.02,46.17,77492.6463130135,28.5304,28.5551,28.4131,28.5057,77492.6463
2014-01-30 09:50:00,46.16,46.22,46.08,46.14,45542.1442336951,28.4995,28.5365,28.4501,28.4871,45542.1442
2014-01-30 09:55:00,46.14,46.22,46.05,46.08,29516.17811137032,28.4871,28.5365,28.4316,28.4501,29516.1781
2014-01-30 10:00:00,46.08,46.14,46.01,46.08,30226.189268688508,28.4501,28.4871,28.4069,28.4501,30226.1893
2014-01-30 10:05:00,46.09,46.09,45.88,45.91,67349.62977989654,28.4563,28.4563,28.3266,28.3451,67349.6298
2014-01-30 10:10:00,45.91,46.07,45.88,45.96,29617.60827670149,28.3451,28.4439,28.3266,28.376,29617.6083
2014-01-30 10:15:00,45.94,45.96,45.84,45.94,28806.166954052136,28.3637,28.376,28.3019,28.3637,28806.167
2014-01-30 10:20:00,45.93,46.03,45.91,46.0,27893.29546607161,28.3575,28.4192,28.3451,28.4007,27893.2955
2014-01-30 10:25:00,45.99,46.07,45.89,45.95,19373.161578253374,28.3945,28.4439,28.3328,28.3698,19373.1616
2014-01-30 10:30:00,45.94,46.0,45.92,45.92,20184.60290090273,28.3637,28.4007,28.3513,28.3513,20184.6029
2014-01-30 10:35:00,45.92,45.96,45.88,45.92,27791.86530074044,28.3513,28.376,28.3266,28.3513,27791.8653
2014-01-30 10:40:00,45.94,45.96,45.86,45.88,19068.871082259862,28.3637,28.376,28.3143,28.3266,19068.8711
2014-01-30 10:45:00,45.9,45.95,45.86,45.89,15214.524799675424,28.339,28.3698,28.3143,28.3328,15214.5248
2014-01-30 10:50:00,45.88,46.04,45.88,46.02,35906.278527234,28.3266,28.4254,28.3266,28.4131,35906.2785
2014-01-30 10:55:00,46.04,46.09,46.01,46.04,21300.3347195456,28.4254,28.4563,28.4069,28.4254,21300.3347
2014-01-30 11:00:00,46.05,46.16,46.03,46.16,21300.3347195456,28.4316,28.4995,28.4192,28.4995,21300.3347
2014-01-30 11:05:00,46.16,46.26,46.15,46.21,36109.13885789634,28.4995,28.5612,28.4933,28.5304,36109.1389
2014-01-30 11:10:00,46.22,46.28,46.2,46.22,48686.47935896136,28.5365,28.5736,28.5242,28.5365,48686.4794
2014-01-30 11:15:00,46.22,46.23,46.15,46.19,18460.290090272847,28.5365,28.5427,28.4933,28.518,18460.2901
2014-01-30 11:20:00,46.19,46.33,46.18,46.24,58322.34506542246,28.518,28.6044,28.5118,28.5489,58322.3451
2014-01-30 11:25:00,46.23,46.26,46.19,46.26,17851.70909828583,28.5427,28.5612,28.518,28.5612,17851.7091
2014-01-30 11:30:00,46.24,46.39,46.24,46.38,25053.250836798863,28.5489,28.6415,28.5489,28.6353,25053.2508
2014-01-30 11:35:00,46.38,46.41,46.37,46.41,11765.89917841566,28.6353,28.6538,28.6291,28.6538,11765.8992
2014-01-30 11:40:00,46.41,46.5,46.41,46.47,23633.22852216249,28.6538,28.7094,28.6538,28.6909,23633.2285
2014-01-30 11:45:00,46.46,46.51,46.45,46.5,15823.10579166244,28.6847,28.7156,28.6785,28.7094,15823.1058
2014-01-30 11:50:00,46.5,46.52,46.47,46.49,15214.524799675424,28.7094,28.7218,28.6909,28.7032,15214.5248
2014-01-30 11:55:00,46.5,46.55,46.45,46.47,16330.256618318288,28.7094,28.7403,28.6785,28.6909,16330.2566
2014-01-30 12:00:00,46.47,46.49,46.44,46.46,13794.502485039053,28.6909,28.7032,28.6724,28.6847,13794.5025
2014-01-30 12:05:00,46.47,46.56,46.47,46.51,17040.267775636476,28.6909,28.7465,28.6909,28.7156,17040.2678
2014-01-30 12:10:00,46.52,46.54,46.46,46.47,20286.033066233897,28.7218,28.7341,28.6847,28.6909,20286.0331
2014-01-30 12:15:00,46.46,46.47,46.41,46.45,63393.85333198093,28.6847,28.6909,28.6538,28.6785,63393.8533
2014-01-30 12:20:00,46.45,46.5,46.41,46.49,37224.870676539205,28.6785,28.7094,28.6538,28.7032,37224.8707
2014-01-30 12:25:00,46.5,46.5,46.39,46.41,19170.30124759104,28.7094,28.7094,28.6415,28.6538,19170.3012
2014-01-30 12:30:00,46.41,46.44,46.34,46.34,12983.061162389697,28.6538,28.6724,28.6106,28.6106,12983.0612
2014-01-30 12:35:00,46.35,46.5,46.35,46.5,17445.988436961154,28.6168,28.7094,28.6168,28.7094,17445.9884
2014-01-30 12:40:00,46.5,46.53,46.49,46.51,14910.234303681917,28.7094,28.7279,28.7032,28.7156,14910.2343
2014-01-30 12:45:00,46.5,46.51,46.47,46.48,10345.876863779287,28.7094,28.7156,28.6909,28.6971,10345.8769
2014-01-30 12:50:00,46.48,46.5,46.47,46.49,16938.837610305305,28.6971,28.7094,28.6909,28.7032,16938.8376
2014-01-30 12:55:00,46.5,46.53,46.46,46.48,21097.474388883253,28.7094,28.7279,28.6847,28.6971,21097.4744
2014-01-30 13:00:00,46.48,46.5,46.41,46.42,36819.15001521452,28.6971,28.7094,28.6538,28.66,36819.15
2014-01-30 13:05:00,46.41,46.47,46.4,46.47,23633.22852216249,28.6538,28.6909,28.6477,28.6909,23633.2285
2014-01-30 13:10:00,46.47,46.49,46.46,46.47,30936.200426006693,28.6909,28.7032,28.6847,28.6909,30936.2004
2014-01-30 13:15:00,46.47,46.49,46.45,46.46,11867.329343746833,28.6909,28.7032,28.6785,28.6847,11867.3293
2014-01-30 13:20:00,46.46,46.47,46.45,46.46,7911.552895831221,28.6847,28.6909,28.6785,28.6847,7911.5529
2014-01-30 13:25:00,46.47,46.48,46.43,46.46,21097.474388883253,28.6909,28.6971,28.6662,28.6847,21097.4744
2014-01-30 13:30:00,46.47,46.49,46.42,46.43,43310.68059640937,28.6909,28.7032,28.66,28.6662,43310.6806
2014-01-30 13:35:00,46.43,46.43,46.37,46.39,32559.08307130541,28.6662,28.6662,28.6291,28.6415,32559.0831
2014-01-30 13:40:00,46.4,46.41,46.36,46.41,25661.83182878588,28.6477,28.6538,28.623,28.6538,25661.8318
2014-01-30 13:45:00,46.4,46.41,46.34,46.35,41789.22811644183,28.6477,28.6538,28.6106,28.6168,41789.2281
2014-01-30 13:50:00,46.35,46.35,46.28,46.3,24850.39050613653,28.6168,28.6168,28.5736,28.5859,24850.3905
2014-01-30 13:55:00,46.3,46.34,46.28,46.3,48990.76985495487,28.5859,28.6106,28.5736,28.5859,48990.7699
2014-01-30 14:00:00,46.28,46.36,46.26,46.32,23633.22852216249,28.5736,28.623,28.5612,28.5983,23633.2285
2014-01-30 14:05:00,46.31,46.37,46.31,46.36,12273.050005071507,28.5921,28.6291,28.5921,28.623,12273.05
2014-01-30 14:10:00,46.37,46.4,46.35,46.36,14098.79298103256,28.6291,28.6477,28.6168,28.623,14098.793
2014-01-30 14:15:00,46.35,46.38,46.34,46.37,13693.07231970788,28.6168,28.6353,28.6106,28.6291,13693.0723
2014-01-30 14:20:00,46.37,46.39,46.34,46.35,11157.318186428643,28.6291,28.6415,28.6106,28.6168,11157.3182
2014-01-30 14:25:00,46.35,46.46,46.34,46.46,9027.284714474084,28.6168,28.6847,28.6106,28.6847,9027.2847
2014-01-30 14:30:00,46.46,46.5,46.42,46.42,55279.440105487374,28.6847,28.7094,28.66,28.66,55279.4401
2014-01-30 14:35:00,46.41,46.49,46.39,46.49,14098.79298103256,28.6538,28.7032,28.6415,28.7032,14098.793
2014-01-30 14:40:00,46.49,46.5,46.38,46.42,38644.89299117558,28.7032,28.7094,28.6353,28.66,38644.893
2014-01-30 14:45:00,46.42,46.44,46.35,46.35,26878.99381275992,28.66,28.6724,28.6168,28.6168,26878.9938
2014-01-30 14:50:00,46.35,46.42,46.35,46.38,19778.88223957805,28.6168,28.66,28.6168,28.6353,19778.8822
2014-01-30 14:55:00,46.37,46.39,46.35,46.39,16228.826452987118,28.6291,28.6415,28.6168,28.6415,16228.8265
2014-01-30 15:00:00,46.38,46.48,46.38,46.47,18764.580586266355,28.6353,28.6971,28.6353,28.6909,18764.5806
2014-01-30 15:05:00,46.47,46.47,46.37,46.37,20387.463231565067,28.6909,28.6909,28.6291,28.6291,20387.4632
2014-01-30 15:10:00,46.37,46.49,46.37,46.48,27487.57480474693,28.6291,28.7032,28.6291,28.6971,27487.5748
2014-01-30 15:15:00,46.47,46.5,46.44,46.44,27791.86530074044,28.6909,28.7094,28.6724,28.6724,27791.8653
2014-01-30 15:20:00,46.43,46.5,46.42,46.49,30023.32893802617,28.6662,28.7094,28.66,28.7032,30023.3289
2014-01-30 15:25:00,46.49,46.5,46.45,46.48,34689.11654325997,28.7032,28.7094,28.6785,28.6971,34689.1165
2014-01-30 15:30:00,46.48,46.48,46.42,46.42,28907.597119383303,28.6971,28.6971,28.66,28.66,28907.5971
2014-01-30 15:35:00,46.43,46.45,46.42,46.44,32153.362409980728,28.6662,28.6785,28.66,28.6724,32153.3624
2014-01-30 15:40:00,46.45,46.49,46.45,46.46,34993.40703925347,28.6785,28.7032,28.6785,28.6847,34993.407
2014-01-30 15:45:00,46.46,46.49,46.39,46.42,61162.3896946952,28.6847,28.7032,28.6415,28.66,61162.3897
2014-01-30 15:50:00,46.41,46.49,46.41,46.48,69885.38391317578,28.6538,28.7032,28.6538,28.6971,69885.3839
2014-01-30 15:55:00,46.47,46.48,46.43,46.47,144335.12526625418,28.6909,28.6971,28.6662,28.6909,144335.1253
2014-01-31 09:30:00,45.85,46.3,45.82,46.17,108935.99756567604,28.3081,28.5859,28.2896,28.5057,108935.9976
2014-01-31 09:35:00,46.16,46.54,46.1,46.39,151333.80667410488,28.4995,28.7341,28.4624,28.6415,151333.8067
2014-01-31 09:40:00,46.39,46.59,46.33,46.59,75666.90333705244,28.6415,28.765,28.6044,28.765,75666.9033
2014-01-31 09:45:00,46.59,47.05,46.57,47.03,176589.9178415661,28.765,29.049,28.7526,29.0366,176589.9178
2014-01-31 09:50:00,47.02,47.04,46.87,46.98,94938.63474997463,29.0305,29.0428,28.9378,29.0058,94938.6347
2014-01-31 09:55:00,46.96,46.96,46.71,46.82,50207.9318389289,28.9934,28.9934,28.8391,28.907,50207.9318
2014-01-31 10:00:00,46.82,46.83,46.72,46.73,29516.17811137032,28.907,28.9132,28.8452,28.8514,29516.1781
2014-01-31 10:05:00,46.73,46.78,46.66,46.72,36616.28968455218,28.8514,28.8823,28.8082,28.8452,36616.2897
2014-01-31 10:10:00,46.72,46.91,46.65,46.74,96865.80789126686,28.8452,28.9625,28.802,28.8576,96865.8079
2014-01-31 10:15:00,46.73,46.81,46.69,46.75,84288.46739020184,28.8514,28.9008,28.8267,28.8638,84288.4674
2014-01-31 10:20:00,46.76,46.83,46.73,46.83,57510.9037427731,28.8699,28.9132,28.8514,28.9132,57510.9037
2014-01-31 10:25:00,46.82,46.89,46.78,46.86,46252.155391013286,28.907,28.9502,28.8823,28.9317,46252.1554
2014-01-31 10:30:00,46.85,47.0,46.84,46.89,74551.17151840958,28.9255,29.0181,28.9193,28.9502,74551.1715
2014-01-31 10:35:00,46.88,46.9,46.69,46.74,63089.562835987424,28.944,28.9564,28.8267,28.8576,63089.5628
2014-01-31 10:40:00,46.74,46.81,46.6,46.62,60046.65787605234,28.8576,28.9008,28.7711,28.7835,60046.6579
2014-01-31 10:45:00,46.63,46.87,46.63,46.87,24140.37934881834,28.7897,28.9378,28.7897,28.9378,24140.3793
2014-01-31 10:50:00,46.87,46.96,46.86,46.87,49193.6301856172,28.9378,28.9934,28.9317,28.9378,49193.6302
2014-01-31 10:55:00,46.87,46.92,46.86,46.88,38746.32315650675,28.9378,28.9687,28.9317,28.944,38746.3232
2014-01-31 11:00:00,46.89,46.89,46.78,46.87,44020.69175372756,28.9502,28.9502,28.8823,28.9378,44020.6918
2014-01-31 11:05:00,46.86,46.98,46.86,46.97,32457.652905974235,28.9317,29.0058,28.9317,28.9996,32457.6529
2014-01-31 11:10:00,46.97,46.97,46.85,46.88,23531.79835683132,28.9996,28.9996,28.9255,28.944,23531.7984
2014-01-31 11:15:00,46.89,46.95,46.81,46.81,23126.077695506643,28.9502,28.9872,28.9008,28.9008,23126.0777
2014-01-31 11:20:00,46.81,46.93,46.81,46.92,47773.60787098083,28.9008,28.9749,28.9008,28.9687,47773.6079
2014-01-31 11:25:00,46.93,47.03,46.91,47.03,37326.300841870376,28.9749,29.0366,28.9625,29.0366,37326.3008
2014-01-31 11:30:00,47.04,47.08,46.97,46.99,25357.54133279237,29.0428,29.0675,28.9996,29.0119,25357.5413
2014-01-31 11:35:00,46.98,47.08,46.9,47.01,51526.5239882341,29.0058,29.0675,28.9564,29.0243,51526.524
2014-01-31 11:40:00,47.01,47.06,46.98,47.06,39050.61365250025,29.0243,29.0552,29.0058,29.0552,39050.6137
2014-01-31 11:45:00,47.06,47.13,47.06,47.13,37326.300841870376,29.0552,29.0984,29.0552,29.0984,37326.3008
2014-01-31 11:50:00,47.12,47.15,47.06,47.11,72015.41738513033,29.0922,29.1107,29.0552,29.086,72015.4174
2014-01-31 11:55:00,47.1,47.21,47.09,47.2,52236.53514555229,29.0799,29.1478,29.0737,29.1416,52236.5351
2014-01-31 12:00:00,47.2,47.31,47.2,47.28,54873.71944416269,29.1416,29.2095,29.1416,29.191,54873.7194
2014-01-31 12:05:00,47.29,47.32,47.28,47.3,46252.155391013286,29.1972,29.2157,29.191,29.2033,46252.1554
2014-01-31 12:10:00,47.3,47.31,47.12,47.15,35500.55786590932,29.2033,29.2095,29.0922,29.1107,35500.5579
2014-01-31 12:15:00,47.16,47.23,47.15,47.23,35500.55786590932,29.1169,29.1601,29.1107,29.1601,35500.5579
2014-01-31 12:20:00,47.23,47.27,47.21,47.23,34080.53555127295,29.1601,29.1848,29.1478,29.1601,34080.5356
2014-01-31 12:25:00,47.23,47.23,47.17,47.17,15620.245461000102,29.1601,29.1601,29.1231,29.1231,15620.2455
2014-01-31 12:30:00,47.18,47.19,47.11,47.17,35500.55786590932,29.1292,29.1354,29.086,29.1231,35500.5579
2014-01-31 12:35:00,47.17,47.18,47.13,47.13,34283.395881935285,29.1231,29.1292,29.0984,29.0984,34283.3959
2014-01-31 12:40:00,47.13,47.16,47.11,47.13,31240.490922000205,29.0984,29.1169,29.086,29.0984,31240.4909
2014-01-31 12:45:00,47.13,47.15,47.1,47.12,17445.988436961154,29.0984,29.1107,29.0799,29.0922,17445.9884
2014-01-31 12:50:00,47.12,47.17,47.11,47.16,29617.60827670149,29.0922,29.1231,29.086,29.1169,29617.6083
2014-01-31 12:55:00,47.17,47.19,47.13,47.15,22821.78719951313,29.1231,29.1354,29.0984,29.1107,22821.7872
2014-01-31 13:00:00,47.16,47.16,47.06,47.06,23024.64753017548,29.1169,29.1169,29.0552,29.0552,23024.6475
2014-01-31 13:05:00,47.06,47.07,47.0,47.05,22821.78719951313,29.0552,29.0613,29.0181,29.049,22821.7872
2014-01-31 13:10:00,47.06,47.08,47.01,47.02,17648.84876762349,29.0552,29.0675,29.0243,29.0305,17648.8488
2014-01-31 13:15:00,47.03,47.03,46.97,46.98,34486.256212597626,29.0366,29.0366,28.9996,29.0058,34486.2562
2014-01-31 13:20:00,46.96,47.02,46.95,46.98,22111.77604219495,28.9934,29.0305,28.9872,29.0058,22111.776
2014-01-31 13:25:00,46.96,47.01,46.93,46.95,19576.02190891571,28.9934,29.0243,28.9749,28.9872,19576.0219
2014-01-31 13:30:00,46.94,47.08,46.94,47.03,33370.524393954765,28.9811,29.0675,28.9811,29.0366,33370.5244
2014-01-31 13:35:00,47.05,47.12,47.02,47.11,22821.78719951313,29.049,29.0922,29.0305,29.086,22821.7872
2014-01-31 13:40:00,47.11,47.22,47.11,47.16,38644.89299117558,29.086,29.1539,29.086,29.1169,38644.893
2014-01-31 13:45:00,47.15,47.28,47.15,47.22,46860.7363830003,29.1107,29.191,29.1107,29.1539,46860.7364
2014-01-31 13:50:00,47.22,47.32,47.2,47.31,28806.166954052136,29.1539,29.2157,29.1416,29.2095,28806.167
2014-01-31 13:55:00,47.32,47.37,47.3,47.36,48077.89836697434,29.2157,29.2466,29.2033,29.2404,48077.8984
2014-01-31 14:00:00,47.36,47.4,47.33,47.4,37224.870676539205,29.2404,29.2651,29.2219,29.2651,37224.8707
2014-01-31 14:05:00,47.38,47.51,47.37,47.5,63190.9930013186,29.2527,29.333,29.2466,29.3268,63190.993
2014-01-31 14:10:00,47.49,47.58,47.48,47.58,66233.89796125368,29.3206,29.3762,29.3145,29.3762,66233.898
2014-01-31 14:15:00,47.57,47.59,47.47,47.47,88649.96449944214,29.37,29.3824,29.3083,29.3083,88649.9645
2014-01-31 14:20:00,47.47,47.51,47.43,47.44,50207.9318389289,29.3083,29.333,29.2836,29.2898,50207.9318
2014-01-31 14:25:00,47.44,47.51,47.44,47.5,42194.948777766505,29.2898,29.333,29.2898,29.3268,42194.9488
2014-01-31 14:30:00,47.51,47.58,47.46,47.47,66741.04878790953,29.333,29.3762,29.3021,29.3083,66741.0488
2014-01-31 14:35:00,47.47,47.59,47.47,47.57,37224.870676539205,29.3083,29.3824,29.3083,29.37,37224.8707
2014-01-31 14:40:00,47.56,47.58,47.54,47.57,51729.38431889644,29.3639,29.3762,29.3515,29.37,51729.3843
2014-01-31 14:45:00,47.59,47.63,47.53,47.56,116137.53930418906,29.3824,29.4071,29.3453,29.3639,116137.5393
2014-01-31 14:50:00,47.56,47.57,47.42,47.42,65016.73597727964,29.3639,29.37,29.2774,29.2774,65016.736
2014-01-31 14:55:00,47.42,47.48,47.4,47.48,58018.05456942895,29.2774,29.3145,29.2651,29.3145,58018.0546
2014-01-31 15:00:00,47.47,47.48,47.39,47.43,144030.83477026067,29.3083,29.3145,29.2589,29.2836,144030.8348
2014-01-31 15:05:00,47.44,47.44,47.3,47.3,77289.78598235115,29.2898,29.2898,29.2033,29.2033,77289.786
2014-01-31 15:10:00,47.3,47.35,47.26,47.34,103560.19880312405,29.2033,29.2342,29.1786,29.228,103560.1988
2014-01-31 15:15:00,47.34,47.41,47.23,47.24,123034.7905467086,29.228,29.2712,29.1601,29.1663,123034.7905
2014-01-31 15:20:00,47.25,47.28,47.21,47.27,80839.84176894209,29.1725,29.191,29.1478,29.1848,80839.8418
2014-01-31 15:25:00,47.27,47.35,47.23,47.32,97880.10954457856,29.1848,29.2342,29.1601,29.2157,97880.1095
2014-01-31 15:30:00,47.31,47.32,47.23,47.25,111978.90252561112,29.2095,29.2157,29.1601,29.1725,111978.9025
2014-01-31 15:35:00,47.24,47.26,47.17,47.21,95141.495080637,29.1663,29.1786,29.1231,29.1478,95141.4951
2014-01-31 15:40:00,47.2,47.27,47.2,47.25,122426.20955472156,29.1416,29.1848,29.1416,29.1725,122426.2096
2014-01-31 15:45:00,47.25,47.26,47.12,47.2,165128.30915914394,29.1725,29.1786,29.0922,29.1416,165128.3092
2014-01-31 15:50:00,47.2,47.2,47.11,47.12,179632.82280150117,29.1416,29.1416,29.086,29.0922,179632.8228
2014-01-31 15:55:00,47.12,47.12,47.03,47.08,371842.98610406736,29.0922,29.0922,29.0366,29.0675,371842.9861
2014-02-03 09:30:00,46.97,47.06,46.66,46.72,189167.2583426311,28.9996,29.0552,28.8082,28.8452,189167.2583
2014-02-03 09:35:00,46.73,46.95,46.72,46.95,41687.79795111066,28.8514,28.9872,28.8452,28.9872,41687.798
2014-02-03 09:40:00,46.94,47.07,46.87,47.06,59539.50704939649,28.9811,29.0613,28.9378,29.0552,59539.507
2014-02-03 09:45:00,47.07,47.09,46.93,47.02,44629.272745714574,29.0613,29.0737,28.9749,29.0305,44629.2727
2014-02-03 09:50:00,47.03,47.27,47.03,47.16,73334.00953443554,29.0366,29.1848,29.0366,29.1169,73334.0095
2014-02-03 09:55:00,47.16,47.29,47.11,47.28,48179.32853230551,29.1169,29.1972,29.086,29.191,48179.3285
2014-02-03 10:00:00,47.29,47.29,46.95,46.95,86317.07069682523,29.1972,29.1972,28.9872,28.9872,86317.0707
2014-02-03 10:05:00,46.97,46.98,46.75,46.76,95040.06491530582,28.9996,29.0058,28.8638,28.8699,95040.0649
2014-02-03 10:10:00,46.76,46.77,46.45,46.53,91185.71863272136,28.8699,28.8761,28.6785,28.7279,91185.7186
2014-02-03 10:15:00,46.53,46.73,46.52,46.54,39760.62480981844,28.7279,28.8514,28.7218,28.7341,39760.6248
2014-02-03 10:20:00,46.53,46.72,46.52,46.7,37529.16117253271,28.7279,28.8452,28.7218,28.8329,37529.1612
2014-02-03 10:25:00,46.69,46.69,46.53,46.61,45034.993407039256,28.8267,28.8267,28.7279,28.7773,45034.9934
2014-02-03 10:30:00,46.61,46.65,46.54,46.64,16127.396287655947,28.7773,28.802,28.7341,28.7958,16127.3963
2014-02-03 10:35:00,46.63,46.71,46.59,46.71,17750.27893295466,28.7897,28.8391,28.765,28.8391,17750.2789
2014-02-03 10:40:00,46.71,46.71,46.63,46.66,20996.04422355209,28.8391,28.8391,28.7897,28.8082,20996.0442
2014-02-03 10:45:00,46.66,46.66,46.56,46.56,16837.407444974135,28.8082,28.8082,28.7465,28.7465,16837.4074
2014-02-03 10:50:00,46.55,46.59,46.39,46.4,22618.926868850795,28.7403,28.765,28.6415,28.6477,22618.9269
2014-02-03 10:55:00,46.38,46.5,46.38,46.41,41484.93762044832,28.6353,28.7094,28.6353,28.6538,41484.9376
2014-02-03 11:00:00,46.4,46.41,46.28,46.29,47875.038036312,28.6477,28.6538,28.5736,28.5798,47875.038
2014-02-03 11:05:00,46.28,46.35,46.24,46.3,50613.65250025358,28.5736,28.6168,28.5489,28.5859,50613.6525
2014-02-03 11:10:00,46.31,46.39,46.29,46.37,64712.44548128614,28.5921,28.6415,28.5798,28.6291,64712.4455
2014-02-03 11:15:00,46.36,46.38,46.25,46.28,64205.294654630285,28.623,28.6353,28.5551,28.5736,64205.2947
2014-02-03 11:20:00,46.28,46.28,46.16,46.27,38644.89299117558,28.5736,28.5736,28.4995,28.5674,38644.893
2014-02-03 11:25:00,46.27,46.27,46.02,46.04,62278.12151333807,28.5674,28.5674,28.4131,28.4254,62278.1215
2014-02-03 11:30:00,46.03,46.21,46.01,46.21,37427.73100720154,28.4192,28.5304,28.4069,28.5304,37427.731
2014-02-03 11:35:00,46.21,46.24,46.12,46.2,33877.67522061061,28.5304,28.5489,28.4748,28.5242,33877.6752
2014-02-03 11:40:00,46.2,46.25,46.16,46.17,27690.435135409272,28.5242,28.5551,28.4995,28.5057,27690.4351
2014-02-03 11:45:00,46.15,46.18,45.92,45.97,49802.21117760422,28.4933,28.5118,28.3513,28.3822,49802.2112
2014-02-03 11:50:00,45.96,46.09,45.94,46.09,30530.47976468201,28.376,28.4563,28.3637,28.4563,30530.4798
2014-02-03 11:55:00,46.1,46.12,46.02,46.1,38543.462825844406,28.4624,28.4748,28.4131,28.4624,38543.4628
2014-02-03 12:00:00,46.1,46.12,46.05,46.11,51729.38431889644,28.4624,28.4748,28.4316,28.4686,51729.3843
2014-02-03 12:05:00,46.11,46.18,46.03,46.07,33776.24505527944,28.4686,28.5118,28.4192,28.4439,33776.2451
2014-02-03 12:10:00,46.08,46.08,46.0,46.07,26168.982655441727,28.4501,28.4501,28.4007,28.4439,26168.9827
2014-02-03 12:15:00,46.08,46.08,45.92,45.94,44832.13307637692,28.4501,28.4501,28.3513,28.3637,44832.1331
2014-02-03 12:20:00,45.94,45.94,45.85,45.93,30023.32893802617,28.3637,28.3637,28.3081,28.3575,30023.3289
2014-02-03 12:25:00,45.93,46.03,45.91,46.02,35297.69753524698,28.3575,28.4192,28.3451,28.4131,35297.6975
2014-02-03 12:30:00,46.03,46.14,46.02,46.1,32964.803732630084,28.4192,28.4871,28.4131,28.4624,32964.8037
2014-02-03 12:35:00,46.1,46.13,46.02,46.06,26980.423978091083,28.4624,28.481,28.4131,28.4377,26980.424
2014-02-03 12:40:00,46.07,46.14,46.07,46.13,15924.53595699361,28.4439,28.4871,28.4439,28.481,15924.536
2014-02-03 12:45:00,46.13,46.15,46.05,46.09,44933.563241708085,28.481,28.4933,28.4316,28.4563,44933.5632
2014-02-03 12:50:00,46.09,46.15,46.06,46.15,24850.39050613653,28.4563,28.4933,28.4377,28.4933,24850.3905
2014-02-03 12:55:00,46.15,46.15,46.03,46.04,31139.06075666904,28.4933,28.4933,28.4192,28.4254,31139.0608
2014-02-03 13:00:00,46.04,46.08,45.95,45.96,34080.53555127295,28.4254,28.4501,28.3698,28.376,34080.5356
2014-02-03 13:05:00,45.96,46.01,45.87,45.89,27690.435135409272,28.376,28.4069,28.3204,28.3328,27690.4351
2014-02-03 13:10:00,45.91,45.95,45.87,45.89,33877.67522061061,28.3451,28.3698,28.3204,28.3328,33877.6752
2014-02-03 13:15:00,45.88,45.92,45.76,45.77,32051.93224464956,28.3266,28.3513,28.2525,28.2587,32051.9322
2014-02-03 13:20:00,45.78,45.85,45.76,45.76,19981.74257024039,28.2649,28.3081,28.2525,28.2525,19981.7426
2014-02-03 13:25:00,45.75,45.76,45.62,45.69,31747.64174865605,28.2464,28.2525,28.1661,28.2093,31747.6417
2014-02-03 13:30:00,45.69,45.8,45.67,45.75,30834.770260675527,28.2093,28.2772,28.197,28.2464,30834.7703
2014-02-03 13:35:00,45.76,45.78,45.71,45.71,19880.31240490922,28.2525,28.2649,28.2217,28.2217,19880.3124
2014-02-03 13:40:00,45.71,45.79,45.66,45.75,27183.284308753424,28.2217,28.271,28.1908,28.2464,27183.2843
2014-02-03 13:45:00,45.74,45.74,45.56,45.59,36514.85951922102,28.2402,28.2402,28.129,28.1476,36514.8595
2014-02-03 13:50:00,45.58,45.6,45.53,45.56,32559.08307130541,28.1414,28.1537,28.1105,28.129,32559.0831
2014-02-03 13:55:00,45.56,45.65,45.53,45.53,36413.42935388985,28.129,28.1846,28.1105,28.1105,36413.4294
2014-02-03 14:00:00,45.54,45.71,45.51,45.7,84187.03722487067,28.1167,28.2217,28.0982,28.2155,84187.0372
2014-02-03 14:05:00,45.71,45.84,45.69,45.77,48686.47935896136,28.2217,28.3019,28.2093,28.2587,48686.4794
2014-02-03 14:10:00,45.76,45.84,45.71,45.81,64813.87564661731,28.2525,28.3019,28.2217,28.2834,64813.8756
2014-02-03 14:15:00,45.81,45.81,45.78,45.8,36413.42935388985,28.2834,28.2834,28.2649,28.2772,36413.4294
2014-02-03 14:20:00,45.8,45.8,45.7,45.73,42194.948777766505,28.2772,28.2772,28.2155,28.234,42194.9488
2014-02-03 14:25:00,45.74,45.75,45.63,45.72,35297.69753524698,28.2402,28.2464,28.1723,28.2278,35297.6975
2014-02-03 14:30:00,45.71,45.72,45.62,45.62,36007.70869256517,28.2217,28.2278,28.1661,28.1661,36007.7087
2014-02-03 14:35:00,45.62,45.67,45.57,45.57,41484.93762044832,28.1661,28.197,28.1352,28.1352,41484.9376
2014-02-03 14:40:00,45.58,45.67,45.53,45.56,46759.30621766914,28.1414,28.197,28.1105,28.129,46759.3062
2014-02-03 14:45:00,45.56,45.59,45.51,45.52,39456.33431382493,28.129,28.1476,28.0982,28.1043,39456.3343
2014-02-03 14:50:00,45.53,45.55,45.37,45.37,70696.82523582513,28.1105,28.1229,28.0117,28.0117,70696.8252
2014-02-03 14:55:00,45.37,45.37,45.15,45.16,95242.92524596814,28.0117,28.0117,27.8759,27.8821,95242.9252
2014-02-03 15:00:00,45.16,45.34,45.15,45.33,78506.94796632518,27.8821,27.9932,27.8759,27.987,78506.948
2014-02-03 15:05:00,45.33,45.36,45.26,45.31,98590.12070189674,27.987,28.0056,27.9438,27.9747,98590.1207
2014-02-03 15:10:00,45.32,45.44,45.29,45.44,73536.86986509788,27.9809,28.055,27.9623,28.055,73536.8699
2014-02-03 15:15:00,45.44,45.45,45.34,45.36,61466.68019068871,28.055,28.0611,27.9932,28.0056,61466.6802
2014-02-03 15:20:00,45.36,45.38,45.31,45.35,93315.75210467594,28.0056,28.0179,27.9747,27.9994,93315.7521
2014-02-03 15:25:00,45.35,45.42,45.34,45.39,44933.563241708085,27.9994,28.0426,27.9932,28.0241,44933.5632
2014-02-03 15:30:00,45.4,45.48,45.36,45.44,106704.5339283903,28.0303,28.0797,28.0056,28.055,106704.5339
2014-02-03 15:35:00,45.44,45.54,45.43,45.45,112384.6231869358,28.055,28.1167,28.0488,28.0611,112384.6232
2014-02-03 15:40:00,45.45,45.54,45.42,45.45,113804.64550157216,28.0611,28.1167,28.0426,28.0611,113804.6455
2014-02-03 15:45:00,45.44,45.44,45.35,45.42,203468.911654326,28.055,28.055,27.9994,28.0426,203468.9117
2014-02-03 15:50:00,45.43,45.47,45.38,45.47,184907.191398722,28.0488,28.0735,28.0179,28.0735,184907.1914
2014-02-03 15:55:00,45.46,45.47,45.39,45.41,284105.8930926057,28.0673,28.0735,28.0241,28.0364,284105.8931
2014-02-04 09:30:00,44.91,45.82,44.91,45.41,189471.5488386246,27.7277,28.2896,27.7277,28.0364,189471.5488
2014-02-04 09:35:00,45.39,45.41,44.27,44.31,270919.9715995537,28.0241,28.0364,27.3326,27.3573,270919.9716
2014-02-04 09:40:00,44.31,44.48,44.04,44.39,150319.50502079318,27.3573,27.4622,27.1906,27.4067,150319.505
2014-02-04 09:45:00,44.4,44.51,44.23,44.43,57612.33390810427,27.4129,27.4808,27.3079,27.4314,57612.3339
2014-02-04 09:50:00,44.43,44.66,44.37,44.62,84085.60705953951,27.4314,27.5734,27.3943,27.5487,84085.6071
2014-02-04 09:55:00,44.62,44.97,44.61,44.74,111978.90252561112,27.5487,27.7648,27.5425,27.6228,111978.9025
2014-02-04 10:00:00,44.75,45.1,44.75,44.98,104878.79095242923,27.6289,27.845,27.6289,27.7709,104878.791
2014-02-04 10:05:00,44.97,45.12,44.89,44.93,48889.339689623695,27.7648,27.8574,27.7154,27.7401,48889.3397
2014-02-04 10:10:00,44.92,45.11,44.88,45.0,28501.87645805863,27.7339,27.8512,27.7092,27.7833,28501.8765
2014-02-04 10:15:00,45.0,45.15,44.92,45.05,43006.39010041586,27.7833,27.8759,27.7339,27.8142,43006.3901
2014-02-04 10:20:00,45.06,45.1,44.93,45.06,35196.26736991581,27.8203,27.845,27.7401,27.8203,35196.2674
2014-02-04 10:25:00,45.03,45.09,44.92,44.99,75159.75251039659,27.8018,27.8389,27.7339,27.7771,75159.7525
2014-02-04 10:30:00,44.99,45.14,44.96,45.06,33877.67522061061,27.7771,27.8697,27.7586,27.8203,33877.6752
2014-02-04 10:35:00,45.06,45.1,44.91,45.1,51526.5239882341,27.8203,27.845,27.7277,27.845,51526.524
2014-02-04 10:40:00,45.1,45.12,44.76,44.76,68161.0711025459,27.845,27.8574,27.6351,27.6351,68161.0711
2014-02-04 10:45:00,44.77,44.81,44.66,44.73,39760.62480981844,27.6413,27.666,27.5734,27.6166,39760.6248
2014-02-04 10:50:00,44.75,44.91,44.68,44.81,42296.37894309768,27.6289,27.7277,27.5857,27.666,42296.3789
2014-02-04 10:55:00,44.8,44.81,44.51,44.6,81854.14342225378,27.6598,27.666,27.4808,27.5363,81854.1434
2014-02-04 11:00:00,44.6,44.81,44.53,44.77,71406.83639314333,27.5363,27.666,27.4931,27.6413,71406.8364
2014-02-04 11:05:00,44.78,44.84,44.74,44.84,38036.31199918856,27.6475,27.6845,27.6228,27.6845,38036.312
2014-02-04 11:10:00,44.85,44.96,44.84,44.94,55583.73060148088,27.6907,27.7586,27.6845,27.7463,55583.7306
2014-02-04 11:15:00,44.96,45.0,44.86,44.86,47367.88720965615,27.7586,27.7833,27.6969,27.6969,47367.8872
2014-02-04 11:20:00,44.83,44.99,44.78,44.99,30733.34009534436,27.6783,27.7771,27.6475,27.7771,30733.3401
2014-02-04 11:25:00,45.01,45.06,44.81,44.82,43107.82026574703,27.7895,27.8203,27.666,27.6722,43107.8203
2014-02-04 11:30:00,44.81,45.1,44.75,44.88,52439.395476214624,27.666,27.845,27.6289,27.7092,52439.3955
2014-02-04 11:35:00,44.88,44.94,44.76,44.8,34891.97687392231,27.7092,27.7463,27.6351,27.6598,34891.9769
2014-02-04 11:40:00,44.81,44.96,44.77,44.96,36920.580180545694,27.666,27.7586,27.6413,27.7586,36920.5802
2014-02-04 11:45:00,44.95,44.96,44.82,44.92,34587.6863779288,27.7524,27.7586,27.6722,27.7339,34587.6864
2014-02-04 11:50:00,44.91,45.1,44.89,45.09,34080.53555127295,27.7277,27.845,27.7154,27.8389,34080.5356
2014-02-04 11:55:00,45.1,45.27,45.1,45.27,18155.99959427934,27.845,27.95,27.845,27.95,18155.9996
2014-02-04 12:00:00,45.27,45.33,45.25,45.33,59133.78638807181,27.95,27.987,27.9376,27.987,59133.7864
2014-02-04 12:05:00,45.32,45.34,45.25,45.3,50207.9318389289,27.9809,27.9932,27.9376,27.9685,50207.9318
2014-02-04 12:10:00,45.31,45.31,45.14,45.16,51830.81448422761,27.9747,27.9747,27.8697,27.8821,51830.8145
2014-02-04 12:15:00,45.15,45.18,45.04,45.18,57206.61324677959,27.8759,27.8944,27.808,27.8944,57206.6132
2014-02-04 12:20:00,45.18,45.18,45.1,45.1,69986.81407850694,27.8944,27.8944,27.845,27.845,69986.8141
2014-02-04 12:25:00,45.1,45.15,45.09,45.12,36210.56902322751,27.845,27.8759,27.8389,27.8574,36210.569
2014-02-04 12:30:00,45.12,45.2,45.1,45.2,30631.909930013186,27.8574,27.9068,27.845,27.9068,30631.9099
2014-02-04 12:35:00,45.19,45.2,45.1,45.11,24241.809514149507,27.9006,27.9068,27.845,27.8512,24241.8095
2014-02-04 12:40:00,45.1,45.18,45.1,45.18,18257.42975961051,27.845,27.8944,27.845,27.8944,18257.4298
2014-02-04 12:45:00,45.17,45.21,45.13,45.21,40369.20580180546,27.8883,27.913,27.8636,27.913,40369.2058
2014-02-04 12:50:00,45.21,45.21,45.1,45.17,26676.13348209757,27.913,27.913,27.845,27.8883,26676.1335
2014-02-04 12:55:00,45.17,45.22,45.17,45.22,49092.20002028604,27.8883,27.9191,27.8883,27.9191,49092.2
2014-02-04 13:00:00,45.22,45.25,45.16,45.18,42803.52976975353,27.9191,27.9376,27.8821,27.8944,42803.5298
2014-02-04 13:05:00,45.18,45.22,45.13,45.14,39050.61365250025,27.8944,27.9191,27.8636,27.8697,39050.6137
2014-02-04 13:10:00,45.13,45.15,44.96,44.98,44426.41241505224,27.8636,27.8759,27.7586,27.7709,44426.4124
2014-02-04 13:15:00,44.98,44.98,44.81,44.84,55178.00994015621,27.7709,27.7709,27.666,27.6845,55178.0099
2014-02-04 13:20:00,44.83,44.84,44.74,44.82,82259.86408357846,27.6783,27.6845,27.6228,27.6722,82259.8641
2014-02-04 13:25:00,44.82,44.82,44.75,44.81,38746.32315650675,27.6722,27.6722,27.6289,27.666,38746.3232
2014-02-04 13:30:00,44.81,44.87,44.76,44.84,37529.16117253271,27.666,27.703,27.6351,27.6845,37529.1612
2014-02-04 13:35:00,44.84,44.87,44.7,44.73,44832.13307637692,27.6845,27.703,27.5981,27.6166,44832.1331
2014-02-04 13:40:00,44.75,44.91,44.73,44.91,21198.904554214423,27.6289,27.7277,27.6166,27.7277,21198.9046
2014-02-04 13:45:00,44.91,44.92,44.82,44.84,25154.68100213004,27.7277,27.7339,27.6722,27.6845,25154.681
2014-02-04 13:50:00,44.85,44.91,44.82,44.88,40470.63596713663,27.6907,27.7277,27.6722,27.7092,40470.636
2014-02-04 13:55:00,44.89,44.93,44.81,44.89,33370.524393954765,27.7154,27.7401,27.666,27.7154,33370.5244
2014-02-04 14:00:00,44.88,44.89,44.78,44.8,40572.06613246779,27.7092,27.7154,27.6475,27.6598,40572.0661
2014-02-04 14:05:00,44.8,44.91,44.79,44.89,31849.07191398722,27.6598,27.7277,27.6536,27.7154,31849.0719
2014-02-04 14:10:00,44.9,45.0,44.88,44.93,35906.278527234,27.7216,27.7833,27.7092,27.7401,35906.2785
2014-02-04 14:15:00,44.94,45.04,44.89,44.96,28603.306623389795,27.7463,27.808,27.7154,27.7586,28603.3066
2014-02-04 14:20:00,44.95,45.07,44.94,45.01,30226.189268688508,27.7524,27.8265,27.7463,27.7895,30226.1893
2014-02-04 14:25:00,45.0,45.05,44.95,45.0,24647.530175474185,27.7833,27.8142,27.7524,27.7833,24647.5302
2014-02-04 14:30:00,45.0,45.06,44.97,44.98,33877.67522061061,27.7833,27.8203,27.7648,27.7709,33877.6752
2014-02-04 14:35:00,44.98,45.0,44.96,44.99,25256.111167461204,27.7709,27.7833,27.7586,27.7771,25256.1112
2014-02-04 14:40:00,44.99,45.14,44.99,45.1,47367.88720965615,27.7771,27.8697,27.7771,27.845,47367.8872
2014-02-04 14:45:00,45.1,45.17,45.03,45.09,61466.68019068871,27.845,27.8883,27.8018,27.8389,61466.6802
2014-02-04 14:50:00,45.09,45.24,45.06,45.24,67146.7694492342,27.8389,27.9315,27.8203,27.9315,67146.7694
2014-02-04 14:55:00,45.23,45.25,45.15,45.23,52135.10498022112,27.9253,27.9376,27.8759,27.9253,52135.105
2014-02-04 15:00:00,45.22,45.22,45.1,45.1,45947.86489501978,27.9191,27.9191,27.845,27.845,45947.8649
2014-02-04 15:05:00,45.1,45.14,45.09,45.11,94837.20458464348,27.845,27.8697,27.8389,27.8512,94837.2046
2014-02-04 15:10:00,45.11,45.32,45.1,45.32,85201.33887818237,27.8512,27.9809,27.845,27.9809,85201.3389
2014-02-04 15:15:00,45.32,45.36,45.21,45.21,99807.28268587078,27.9809,28.0056,27.913,27.913,99807.2827
2014-02-04 15:20:00,45.21,45.25,45.1,45.11,73536.86986509788,27.913,27.9376,27.845,27.8512,73536.8699
2014-02-04 15:25:00,45.1,45.15,44.95,44.99,77796.936809007,27.845,27.8759,27.7524,27.7771,77796.9368
2014-02-04 15:30:00,44.98,45.16,44.95,45.15,111674.6120296176,27.7709,27.8821,27.7524,27.8759,111674.612
2014-02-04 15:35:00,45.14,45.31,45.13,45.31,128714.87980525408,27.8697,27.9747,27.8636,27.9747,128714.8798
2014-02-04 15:40:00,45.31,45.36,45.28,45.35,174054.16370828683,27.9747,28.0056,27.9562,27.9994,174054.1637
2014-02-04 15:45:00,45.34,45.36,45.1,45.1,220914.9000912872,27.9932,28.0056,27.845,27.845,220914.9001
2014-02-04 15:50:00,45.11,45.29,45.06,45.27,221624.9112486053,27.8512,27.9623,27.8203,27.95,221624.9112
2014-02-04 15:55:00,45.27,45.29,45.18,45.2,234202.2517496704,27.95,27.9623,27.8944,27.9068,234202.2517
2014-02-05 09:30:00,45.06,45.32,44.92,45.1,133989.24840247488,27.8203,27.9809,27.7339,27.845,133989.2484
2014-02-05 09:35:00,45.09,45.31,45.04,45.14,61060.95952936403,27.8389,27.9747,27.808,27.8697,61060.9595
2014-02-05 09:40:00,45.11,45.16,44.84,44.91,66335.32812658485,27.8512,27.8821,27.6845,27.7277,66335.3281
2014-02-05 09:45:00,44.91,44.99,44.79,44.86,54670.85911350035,27.7277,27.7771,27.6536,27.6969,54670.8591
2014-02-05 09:50:00,44.84,45.0,44.79,44.99,56293.74175879906,27.6845,27.7833,27.6536,27.7771,56293.7418
2014-02-05 09:55:00,45.0,45.0,44.88,44.94,43513.540927071714,27.7833,27.7833,27.7092,27.7463,43513.5409
2014-02-05 10:00:00,44.94,45.23,44.94,45.13,65219.59630794198,27.7463,27.9253,27.7463,27.8636,65219.5963
2014-02-05 10:05:00,45.14,45.14,45.0,45.0,65828.177299929,27.8697,27.8697,27.7833,27.7833,65828.1773
2014-02-05 10:10:00,45.01,45.14,44.98,45.14,88852.82483010448,27.7895,27.8697,27.7709,27.8697,88852.8248
2014-02-05 10:15:00,45.14,45.18,45.03,45.15,66335.32812658485,27.8697,27.8944,27.8018,27.8759,66335.3281
2014-02-05 10:20:00,45.16,45.19,44.88,44.93,68769.65209453291,27.8821,27.9006,27.7092,27.7401,68769.6521
2014-02-05 10:25:00,44.93,45.22,44.93,45.22,56293.74175879906,27.7401,27.9191,27.7401,27.9191,56293.7418
2014-02-05 10:30:00,45.21,45.34,45.07,45.34,52439.395476214624,27.913,27.9932,27.8265,27.9932,52439.3955
2014-02-05 10:35:00,45.33,45.35,45.2,45.34,60046.65787605234,27.987,27.9994,27.9068,27.9932,60046.6579
2014-02-05 10:40:00,45.35,45.43,45.35,45.35,47367.88720965615,27.9994,28.0488,27.9994,27.9994,47367.8872
2014-02-05 10:45:00,45.36,45.4,45.26,45.32,63393.85333198093,28.0056,28.0303,27.9438,27.9809,63393.8533
2014-02-05 10:50:00,45.31,45.36,45.27,45.33,39253.47398316259,27.9747,28.0056,27.95,27.987,39253.474
2014-02-05 10:55:00,45.32,45.34,45.18,45.2,85809.91987016938,27.9809,27.9932,27.8944,27.9068,85809.9199
2014-02-05 11:00:00,45.19,45.32,45.19,45.31,64002.43432396795,27.9006,27.9809,27.9006,27.9747,64002.4343
2014-02-05 11:05:00,45.31,45.37,45.28,45.35,65523.88680393549,27.9747,28.0117,27.9562,27.9994,65523.8868
2014-02-05 11:10:00,45.33,45.48,45.3,45.48,43716.40125773405,27.987,28.0797,27.9685,28.0797,43716.4013
2014-02-05 11:15:00,45.47,45.5,45.35,45.35,45440.71406836393,28.0735,28.092,27.9994,27.9994,45440.7141
2014-02-05 11:20:00,45.36,45.39,45.34,45.35,49295.06035094837,28.0056,28.0241,27.9932,27.9994,49295.0604
2014-02-05 11:25:00,45.35,45.55,45.35,45.55,48077.89836697434,27.9994,28.1229,27.9994,28.1229,48077.8984
2014-02-05 11:30:00,45.55,45.59,45.47,45.58,46657.87605233797,28.1229,28.1476,28.0735,28.1414,46657.8761
2014-02-05 11:35:00,45.58,45.65,45.58,45.6,43412.11076174054,28.1414,28.1846,28.1414,28.1537,43412.1108
2014-02-05 11:40:00,45.6,45.64,45.58,45.64,39253.47398316259,28.1537,28.1784,28.1414,28.1784,39253.474
2014-02-05 11:45:00,45.64,45.77,45.63,45.65,45947.86489501978,28.1784,28.2587,28.1723,28.1846,45947.8649
2014-02-05 11:50:00,45.65,45.75,45.62,45.75,44223.5520843899,28.1846,28.2464,28.1661,28.2464,44223.5521
2014-02-05 11:55:00,45.75,45.77,45.64,45.73,43716.40125773405,28.2464,28.2587,28.1784,28.234,43716.4013
2014-02-05 12:00:00,45.73,45.84,45.72,45.84,30023.32893802617,28.234,28.3019,28.2278,28.3019,30023.3289
2014-02-05 12:05:00,45.85,45.95,45.83,45.89,57003.75291611726,28.3081,28.3698,28.2957,28.3328,57003.7529
2014-02-05 12:10:00,45.87,45.88,45.8,45.84,66538.18845724719,28.3204,28.3266,28.2772,28.3019,66538.1885
2014-02-05 12:15:00,45.84,45.84,45.8,45.84,58018.05456942895,28.3019,28.3019,28.2772,28.3019,58018.0546
2014-02-05 12:20:00,45.84,46.01,45.83,45.92,53555.12729485749,28.3019,28.4069,28.2957,28.3513,53555.1273
2014-02-05 12:25:00,45.92,45.92,45.79,45.87,74044.02069175373,28.3513,28.3513,28.271,28.3204,74044.0207
2014-02-05 12:30:00,45.85,45.91,45.85,45.9,30530.47976468201,28.3081,28.3451,28.3081,28.339,30530.4798
2014-02-05 12:35:00,45.91,45.95,45.85,45.87,44324.98224972107,28.3451,28.3698,28.3081,28.3204,44324.9822
2014-02-05 12:40:00,45.87,45.94,45.83,45.94,52642.255806876965,28.3204,28.3637,28.2957,28.3637,52642.2558
2014-02-05 12:45:00,45.95,45.97,45.93,45.95,44223.5520843899,28.3698,28.3822,28.3575,28.3698,44223.5521
2014-02-05 12:50:00,45.95,46.02,45.95,45.95,36109.13885789634,28.3698,28.4131,28.3698,28.3698,36109.1389
2014-02-05 12:55:00,45.95,45.99,45.88,45.93,32863.37356729891,28.3698,28.3945,28.3266,28.3575,32863.3736
2014-02-05 13:00:00,45.92,46.04,45.92,46.04,35399.12770057815,28.3513,28.4254,28.3513,28.4254,35399.1277
2014-02-05 13:05:00,46.04,46.16,46.03,46.16,37326.300841870376,28.4254,28.4995,28.4192,28.4995,37326.3008
2014-02-05 13:10:00,46.15,46.15,45.99,46.06,45440.71406836393,28.4933,28.4933,28.3945,28.4377,45440.7141
2014-02-05 13:15:00,46.07,46.07,45.96,45.98,42194.948777766505,28.4439,28.4439,28.376,28.3884,42194.9488
2014-02-05 13:20:00,45.99,45.99,45.89,45.92,59539.50704939649,28.3945,28.3945,28.3328,28.3513,59539.507
2014-02-05 13:25:00,45.93,45.93,45.85,45.86,27893.29546607161,28.3575,28.3575,28.3081,28.3143,27893.2955
2014-02-05 13:30:00,45.86,45.89,45.79,45.81,42499.23927376002,28.3143,28.3328,28.271,28.2834,42499.2393
2014-02-05 13:35:00,45.8,45.89,45.75,45.87,42702.09960442236,28.2772,28.3328,28.2464,28.3204,42702.0996
2014-02-05 13:40:00,45.88,45.94,45.85,45.85,57713.76407343544,28.3266,28.3637,28.3081,28.3081,57713.7641
2014-02-05 13:45:00,45.84,45.88,45.79,45.88,38644.89299117558,28.3019,28.3266,28.271,28.3266,38644.893
2014-02-05 13:50:00,45.9,45.95,45.89,45.92,32356.22274064307,28.339,28.3698,28.3328,28.3513,32356.2227
2014-02-05 13:55:00,45.92,45.94,45.86,45.87,26980.423978091083,28.3513,28.3637,28.3143,28.3204,26980.424
2014-02-05 14:00:00,45.85,45.88,45.8,45.82,37630.59133786388,28.3081,28.3266,28.2772,28.2896,37630.5913
2014-02-05 14:05:00,45.81,45.82,45.74,45.81,59336.64671873416,28.2834,28.2896,28.2402,28.2834,59336.6467
2014-02-05 14:10:00,45.82,45.84,45.79,45.81,38543.462825844406,28.2896,28.3019,28.271,28.2834,38543.4628
2014-02-05 14:15:00,45.81,45.81,45.74,45.75,30530.47976468201,28.2834,28.2834,28.2402,28.2464,30530.4798
2014-02-05 14:20:00,45.75,45.84,45.74,45.82,34689.11654325997,28.2464,28.3019,28.2402,28.2896,34689.1165
2014-02-05 14:25:00,45.82,45.9,45.8,45.89,52845.116137539306,28.2896,28.339,28.2772,28.3328,52845.1161
2014-02-05 14:30:00,45.9,46.05,45.89,46.05,67451.05994522771,28.339,28.4316,28.3328,28.4316,67451.0599
2014-02-05 14:35:00,46.04,46.06,45.92,46.0,81752.71325692261,28.4254,28.4377,28.3513,28.4007,81752.7133
2014-02-05 14:40:00,46.0,46.08,45.97,46.07,62075.26118267573,28.4007,28.4501,28.3822,28.4439,62075.2612
2014-02-05 14:45:00,46.07,46.14,46.07,46.13,54569.42894816919,28.4439,28.4871,28.4439,28.481,54569.4289
2014-02-05 14:50:00,46.14,46.18,46.1,46.14,82462.7244142408,28.4871,28.5118,28.4624,28.4871,82462.7244
2014-02-05 14:55:00,46.13,46.19,46.12,46.15,79318.38928897455,28.481,28.518,28.4748,28.4933,79318.3893
2014-02-05 15:00:00,46.15,46.16,46.03,46.03,95445.78557663049,28.4933,28.4995,28.4192,28.4192,95445.7856
2014-02-05 15:05:00,46.03,46.14,46.01,46.12,70493.9649051628,28.4192,28.4871,28.4069,28.4748,70493.9649
2014-02-05 15:10:00,46.12,46.14,45.99,46.0,107313.11492037732,28.4748,28.4871,28.3945,28.4007,107313.1149
2014-02-05 15:15:00,46.0,46.07,45.98,46.03,131554.92443452682,28.4007,28.4439,28.3884,28.4192,131554.9244
2014-02-05 15:20:00,46.02,46.1,46.01,46.03,107617.40541637084,28.4131,28.4624,28.4069,28.4192,107617.4054
2014-02-05 15:25:00,46.03,46.1,46.02,46.1,182270.0071001116,28.4192,28.4624,28.4131,28.4624,182270.0071
2014-02-05 15:30:00,46.11,46.22,46.08,46.2,111978.90252561112,28.4686,28.5365,28.4501,28.5242,111978.9025
2014-02-05 15:35:00,46.2,46.29,46.19,46.27,164824.01866315043,28.5242,28.5798,28.518,28.5674,164824.0187
2014-02-05 15:40:00,46.26,46.39,46.25,46.36,141495.08063698144,28.5612,28.6415,28.5551,28.623,141495.0806
2014-02-05 15:45:00,46.35,46.41,46.3,46.35,215843.39182472863,28.6168,28.6538,28.5859,28.6168,215843.3918
2014-02-05 15:50:00,46.35,46.36,46.27,46.32,251242.5195253068,28.6168,28.623,28.5674,28.5983,251242.5195
2014-02-05 15:55:00,46.31,46.32,46.15,46.17,403894.9183487169,28.5921,28.5983,28.4933,28.5057,403894.9183
2014-02-06 09:30:00,46.29,46.35,46.03,46.35,60959.52936403286,28.5798,28.6168,28.4192,28.6168,60959.5294
2014-02-06 09:35:00,46.33,46.39,46.22,46.27,41687.79795111066,28.6044,28.6415,28.5365,28.5674,41687.798
2014-02-06 09:40:00,46.28,46.32,46.24,46.26,25661.83182878588,28.5736,28.5983,28.5489,28.5612,25661.8318
2014-02-06 09:45:00,46.25,46.38,46.25,46.33,18155.99959427934,28.5551,28.6353,28.5551,28.6044,18155.9996
2014-02-06 09:50:00,46.35,46.41,46.29,46.35,19170.30124759104,28.6168,28.6538,28.5798,28.6168,19170.3012
2014-02-06 09:55:00,46.35,46.37,46.29,46.34,20184.60290090273,28.6168,28.6291,28.5798,28.6106,20184.6029
2014-02-06 10:00:00,46.33,46.37,46.28,46.32,24546.10001014301,28.6044,28.6291,28.5736,28.5983,24546.1
2014-02-06 10:05:00,46.33,46.39,46.28,46.28,20793.183892889745,28.6044,28.6415,28.5736,28.5736,20793.1839
2014-02-06 10:10:00,46.27,46.29,46.15,46.15,13794.502485039053,28.5674,28.5798,28.4933,28.4933,13794.5025
2014-02-06 10:15:00,46.16,46.21,46.11,46.14,27994.72563140278,28.4995,28.5304,28.4686,28.4871,27994.7256
2014-02-06 10:20:00,46.14,46.17,46.08,46.15,39050.61365250025,28.4871,28.5057,28.4501,28.4933,39050.6137
2014-02-06 10:25:00,46.17,46.17,46.05,46.16,18155.99959427934,28.5057,28.5057,28.4316,28.4995,18155.9996
2014-02-06 10:30:00,46.16,46.16,46.08,46.09,33066.233897961254,28.4995,28.4995,28.4501,28.4563,33066.2339
2014-02-06 10:35:00,46.09,46.13,46.05,46.07,24140.37934881834,28.4563,28.481,28.4316,28.4439,24140.3793
2014-02-06 10:40:00,46.08,46.16,46.07,46.12,24038.94918348717,28.4501,28.4995,28.4439,28.4748,24038.9492
2014-02-06 10:45:00,46.12,46.2,46.12,46.14,18866.010751597525,28.4748,28.5242,28.4748,28.4871,18866.0108
2014-02-06 10:50:00,46.13,46.15,46.07,46.15,19474.59174358454,28.481,28.4933,28.4439,28.4933,19474.5917
2014-02-06 10:55:00,46.14,46.16,46.06,46.11,18561.720255604017,28.4871,28.4995,28.4377,28.4686,18561.7203
2014-02-06 11:00:00,46.1,46.1,46.03,46.08,13693.07231970788,28.4624,28.4624,28.4192,28.4501,13693.0723
2014-02-06 11:05:00,46.09,46.11,46.05,46.05,36514.85951922102,28.4563,28.4686,28.4316,28.4316,36514.8595
2014-02-06 11:10:00,46.05,46.11,46.03,46.09,14808.804138350746,28.4316,28.4686,28.4192,28.4563,14808.8041
2014-02-06 11:15:00,46.09,46.1,46.02,46.04,18054.56942894817,28.4563,28.4624,28.4131,28.4254,18054.5694
2014-02-06 11:20:00,46.05,46.08,45.99,45.99,26067.55249011056,28.4316,28.4501,28.3945,28.3945,26067.5525
2014-02-06 11:25:00,46.01,46.03,45.97,46.0,24241.809514149507,28.4069,28.4192,28.3822,28.4007,24241.8095
2014-02-06 11:30:00,46.0,46.08,46.0,46.03,54873.71944416269,28.4007,28.4501,28.4007,28.4192,54873.7194
2014-02-06 11:35:00,46.03,46.09,45.99,46.01,28907.597119383303,28.4192,28.4563,28.3945,28.4069,28907.5971
2014-02-06 11:40:00,46.02,46.06,46.0,46.0,30834.770260675527,28.4131,28.4377,28.4007,28.4007,30834.7703
2014-02-06 11:45:00,46.01,46.06,45.97,46.05,18358.85992494168,28.4069,28.4377,28.3822,28.4316,18358.8599
2014-02-06 11:50:00,46.05,46.06,45.96,45.96,39253.47398316259,28.4316,28.4377,28.376,28.376,39253.474
2014-02-06 11:55:00,45.97,45.97,45.9,45.96,23633.22852216249,28.3822,28.3822,28.339,28.376,23633.2285
2014-02-06 12:00:00,45.95,46.08,45.95,46.08,21706.05538087027,28.3698,28.4501,28.3698,28.4501,21706.0554
2014-02-06 12:05:00,46.08,46.09,46.05,46.05,32051.93224464956,28.4501,28.4563,28.4316,28.4316,32051.9322
2014-02-06 12:10:00,46.06,46.06,46.01,46.04,12273.050005071507,28.4377,28.4377,28.4069,28.4254,12273.05
2014-02-06 12:15:00,46.05,46.07,46.03,46.03,18054.56942894817,28.4316,28.4439,28.4192,28.4192,18054.5694
2014-02-06 12:20:00,46.04,46.07,46.04,46.05,9534.435541129931,28.4254,28.4439,28.4254,28.4316,9534.4355
2014-02-06 12:25:00,46.06,46.06,46.01,46.03,13185.921493052034,28.4377,28.4377,28.4069,28.4192,13185.9215
2014-02-06 12:30:00,46.03,46.07,46.03,46.07,6694.390911857186,28.4192,28.4439,28.4192,28.4439,6694.3909
2014-02-06 12:35:00,46.06,46.07,46.04,46.06,12171.61983974034,28.4377,28.4439,28.4254,28.4377,12171.6198
2014-02-06 12:40:00,46.06,46.09,46.06,46.07,16533.116948980627,28.4377,28.4563,28.4377,28.4439,16533.1169
2014-02-06 12:45:00,46.07,46.09,46.04,46.07,32863.37356729891,28.4439,28.4563,28.4254,28.4439,32863.3736
2014-02-06 12:50:00,46.06,46.09,46.04,46.04,68871.08225986408,28.4377,28.4563,28.4254,28.4254,68871.0823
2014-02-06 12:55:00,46.06,46.14,46.06,46.12,22517.496703519628,28.4377,28.4871,28.4377,28.4748,22517.4967
2014-02-06 13:00:00,46.1,46.17,46.08,46.15,45542.1442336951,28.4624,28.5057,28.4501,28.4933,45542.1442
2014-02-06 13:05:00,46.16,46.23,46.15,46.23,18155.99959427934,28.4995,28.5427,28.4933,28.5427,18155.9996
2014-02-06 13:10:00,46.22,46.23,46.19,46.2,11258.748351759814,28.5365,28.5427,28.518,28.5242,11258.7484
2014-02-06 13:15:00,46.2,46.25,46.15,46.16,28704.73678872097,28.5242,28.5551,28.4933,28.4995,28704.7368
2014-02-06 13:20:00,46.16,46.21,46.12,46.12,12070.18967440917,28.4995,28.5304,28.4748,28.4748,12070.1897
2014-02-06 13:25:00,46.13,46.13,46.05,46.06,18358.85992494168,28.481,28.481,28.4316,28.4377,18358.8599
2014-02-06 13:30:00,46.08,46.13,46.06,46.13,18866.010751597525,28.4501,28.481,28.4377,28.481,18866.0108
2014-02-06 13:35:00,46.12,46.14,46.1,46.11,18155.99959427934,28.4748,28.4871,28.4624,28.4686,18155.9996
2014-02-06 13:40:00,46.11,46.14,46.07,46.07,13693.07231970788,28.4686,28.4871,28.4439,28.4439,13693.0723
2014-02-06 13:45:00,46.08,46.13,46.07,46.11,16330.256618318288,28.4501,28.481,28.4439,28.4686,16330.2566
2014-02-06 13:50:00,46.1,46.13,46.1,46.13,10041.58636778578,28.4624,28.481,28.4624,28.481,10041.5864
2014-02-06 13:55:00,46.13,46.18,46.04,46.17,62683.84217466274,28.481,28.5118,28.4254,28.5057,62683.8422
2014-02-06 14:00:00,46.18,46.27,46.17,46.25,24038.94918348717,28.5118,28.5674,28.5057,28.5551,24038.9492
2014-02-06 14:05:00,46.25,46.25,46.17,46.19,24748.960340805355,28.5551,28.5551,28.5057,28.518,24748.9603
2014-02-06 14:10:00,46.19,46.23,46.16,46.22,31950.50207931839,28.518,28.5427,28.4995,28.5365,31950.5021
2014-02-06 14:15:00,46.23,46.29,46.23,46.23,28603.306623389795,28.5427,28.5798,28.5427,28.5427,28603.3066
2014-02-06 14:20:00,46.24,46.29,46.22,46.29,13084.491327720863,28.5489,28.5798,28.5365,28.5798,13084.4913
2014-02-06 14:25:00,46.3,46.31,46.25,46.28,17040.267775636476,28.5859,28.5921,28.5551,28.5736,17040.2678
2014-02-06 14:30:00,46.28,46.34,46.26,46.29,20691.75372755857,28.5736,28.6106,28.5612,28.5798,20691.7537
2014-02-06 14:35:00,46.3,46.34,46.3,46.34,18866.010751597525,28.5859,28.6106,28.5859,28.6106,18866.0108
2014-02-06 14:40:00,46.33,46.33,46.28,46.28,21604.6252155391,28.6044,28.6044,28.5736,28.5736,21604.6252
2014-02-06 14:45:00,46.28,46.3,46.28,46.3,14707.373973019576,28.5736,28.5859,28.5736,28.5859,14707.374
2014-02-06 14:50:00,46.31,46.37,46.31,46.36,17040.267775636476,28.5921,28.6291,28.5921,28.623,17040.2678
2014-02-06 14:55:00,46.37,46.38,46.31,46.36,25357.54133279237,28.6291,28.6353,28.5921,28.623,25357.5413
2014-02-06 15:00:00,46.36,46.38,46.3,46.3,33269.094228623595,28.623,28.6353,28.5859,28.5859,33269.0942
2014-02-06 15:05:00,46.3,46.33,46.27,46.3,32964.803732630084,28.5859,28.6044,28.5674,28.5859,32964.8037
2014-02-06 15:10:00,46.3,46.3,46.22,46.23,22618.926868850795,28.5859,28.5859,28.5365,28.5427,22618.9269
2014-02-06 15:15:00,46.23,46.29,46.2,46.27,60655.23886803936,28.5427,28.5798,28.5242,28.5674,60655.2389
2014-02-06 15:20:00,46.26,46.29,46.2,46.21,29313.31778070798,28.5612,28.5798,28.5242,28.5304,29313.3178
2014-02-06 15:25:00,46.22,46.3,46.22,46.3,37529.16117253271,28.5365,28.5859,28.5365,28.5859,37529.1612
2014-02-06 15:30:00,46.29,46.3,46.26,46.27,33979.10538594178,28.5798,28.5859,28.5612,28.5674,33979.1054
2014-02-06 15:35:00,46.28,46.34,46.25,46.32,90374.27731007202,28.5736,28.6106,28.5551,28.5983,90374.2773
2014-02-06 15:40:00,46.32,46.33,46.31,46.33,22821.78719951313,28.5983,28.6044,28.5921,28.6044,22821.7872
2014-02-06 15:45:00,46.33,46.34,46.27,46.27,77086.92565168881,28.6044,28.6106,28.5674,28.5674,77086.9257
2014-02-06 15:50:00,46.27,46.34,46.27,46.34,88244.24383811746,28.5674,28.6106,28.5674,28.6106,88244.2438
2014-02-06 15:55:00,46.33,46.39,46.31,46.33,112080.33269094228,28.6044,28.6415,28.5921,28.6044,112080.3327
2014-02-07 09:30:00,46.54,46.75,46.5,46.63,60249.518206714674,28.7341,28.8638,28.7094,28.7897,60249.5182
2014-02-07 09:35:00,46.64,46.84,46.64,46.77,21097.474388883253,28.7958,28.9193,28.7958,28.8761,21097.4744
2014-02-07 09:40:00,46.79,46.83,46.7,46.83,24444.669844811848,28.8885,28.9132,28.8329,28.9132,24444.6698
2014-02-07 09:45:00,46.83,46.83,46.69,46.69,15214.524799675424,28.9132,28.9132,28.8267,28.8267,15214.5248
2014-02-07 09:50:00,46.71,46.77,46.57,46.66,15113.094634344254,28.8391,28.8761,28.7526,28.8082,15113.0946
2014-02-07 09:55:00,46.68,46.75,46.63,46.67,20590.323562227408,28.8205,28.8638,28.7897,28.8144,20590.3236
2014-02-07 10:00:00,46.68,46.8,46.59,46.59,25458.97149812354,28.8205,28.8946,28.765,28.765,25458.9715
2014-02-07 10:05:00,46.58,46.68,46.51,46.63,11157.318186428643,28.7588,28.8205,28.7156,28.7897,11157.3182
2014-02-07 10:10:00,46.64,46.65,46.4,46.41,21097.474388883253,28.7958,28.802,28.6477,28.6538,21097.4744
2014-02-07 10:15:00,46.41,46.46,46.38,46.38,11360.178517090982,28.6538,28.6847,28.6353,28.6353,11360.1785
2014-02-07 10:20:00,46.36,46.47,46.22,46.22,51323.66365757176,28.623,28.6909,28.5365,28.5365,51323.6637
2014-02-07 10:25:00,46.21,46.32,46.21,46.24,23024.64753017548,28.5304,28.5983,28.5304,28.5489,23024.6475
2014-02-07 10:30:00,46.25,46.39,46.25,46.33,19170.30124759104,28.5551,28.6415,28.5551,28.6044,19170.3012
2014-02-07 10:35:00,46.33,46.39,46.31,46.34,24647.530175474185,28.6044,28.6415,28.5921,28.6106,24647.5302
2014-02-07 10:40:00,46.34,46.35,46.22,46.27,27690.435135409272,28.6106,28.6168,28.5365,28.5674,27690.4351
2014-02-07 10:45:00,46.27,46.36,46.24,46.36,12273.050005071507,28.5674,28.623,28.5489,28.623,12273.05
2014-02-07 10:50:00,46.37,46.42,46.34,46.36,20894.614058220915,28.6291,28.66,28.6106,28.623,20894.6141
2014-02-07 10:55:00,46.38,46.46,46.37,46.38,12780.200831727356,28.6353,28.6847,28.6291,28.6353,12780.2008
2014-02-07 11:00:00,46.38,46.39,46.21,46.21,39963.48514048078,28.6353,28.6415,28.5304,28.5304,39963.4851
2014-02-07 11:05:00,46.21,46.26,46.19,46.2,10751.597525103964,28.5304,28.5612,28.518,28.5242,10751.5975
2014-02-07 11:10:00,46.2,46.34,46.2,46.31,16228.826452987118,28.5242,28.6106,28.5242,28.5921,16228.8265
2014-02-07 11:15:00,46.32,46.33,46.26,46.27,14098.79298103256,28.5983,28.6044,28.5612,28.5674,14098.793
2014-02-07 11:20:00,46.28,46.36,46.28,46.34,18460.290090272847,28.5736,28.623,28.5736,28.6106,18460.2901
2014-02-07 11:25:00,46.34,46.41,46.34,46.37,28197.58596206512,28.6106,28.6538,28.6106,28.6291,28197.586
2014-02-07 11:30:00,46.39,46.48,46.39,46.42,18663.150420935188,28.6415,28.6971,28.6415,28.66,18663.1504
2014-02-07 11:35:00,46.41,46.43,46.37,46.43,9027.284714474084,28.6538,28.6662,28.6291,28.6662,9027.2847
2014-02-07 11:40:00,46.45,46.51,46.45,46.5,12273.050005071507,28.6785,28.7156,28.6785,28.7094,12273.05
2014-02-07 11:45:00,46.49,46.56,46.48,46.56,20488.89339689624,28.7032,28.7465,28.6971,28.7465,20488.8934
2014-02-07 11:50:00,46.57,46.58,46.48,46.5,22213.20620752612,28.7526,28.7588,28.6971,28.7094,22213.2062
2014-02-07 11:55:00,46.51,46.51,46.46,46.47,19271.731412922203,28.7156,28.7156,28.6847,28.6909,19271.7314
2014-02-07 12:00:00,46.47,46.47,46.35,46.37,22517.496703519628,28.6909,28.6909,28.6168,28.6291,22517.4967
2014-02-07 12:05:00,46.37,46.38,46.29,46.3,24444.669844811848,28.6291,28.6353,28.5798,28.5859,24444.6698
2014-02-07 12:10:00,46.29,46.33,46.27,46.33,26980.423978091083,28.5798,28.6044,28.5674,28.6044,26980.424
2014-02-07 12:15:00,46.34,46.42,46.34,46.4,12881.630997058524,28.6106,28.66,28.6106,28.6477,12881.631
2014-02-07 12:20:00,46.4,46.42,46.39,46.42,8215.843391824728,28.6477,28.66,28.6415,28.66,8215.8434
2014-02-07 12:25:00,46.43,46.47,46.42,46.44,14808.804138350746,28.6662,28.6909,28.66,28.6724,14808.8041
2014-02-07 12:30:00,46.44,46.59,46.44,46.53,34790.54670859114,28.6724,28.765,28.6724,28.7279,34790.5467
2014-02-07 12:35:00,46.52,46.54,46.5,46.51,8114.413226493559,28.7218,28.7341,28.7094,28.7156,8114.4132
2014-02-07 12:40:00,46.51,46.59,46.5,46.56,9230.145045136424,28.7156,28.765,28.7094,28.7465,9230.145
2014-02-07 12:45:00,46.57,46.58,46.5,46.5,13388.781823714373,28.7526,28.7588,28.7094,28.7094,13388.7818
2014-02-07 12:50:00,46.5,46.56,46.5,46.54,18460.290090272847,28.7094,28.7465,28.7094,28.7341,18460.2901
2014-02-07 12:55:00,46.54,46.56,46.51,46.52,11664.469013084492,28.7341,28.7465,28.7156,28.7218,11664.469
2014-02-07 13:00:00,46.52,46.55,46.47,46.47,24748.960340805355,28.7218,28.7403,28.6909,28.6909,24748.9603
2014-02-07 13:05:00,46.47,46.5,46.47,46.5,10447.307029110458,28.6909,28.7094,28.6909,28.7094,10447.307
2014-02-07 13:10:00,46.5,46.55,46.5,46.54,9331.575210467594,28.7094,28.7403,28.7094,28.7341,9331.5752
2014-02-07 13:15:00,46.55,46.6,46.54,46.6,10041.58636778578,28.7403,28.7711,28.7341,28.7711,10041.5864
2014-02-07 13:20:00,46.6,46.62,46.58,46.61,12780.200831727356,28.7711,28.7835,28.7588,28.7773,12780.2008
2014-02-07 13:25:00,46.62,46.63,46.6,46.62,9433.005375798764,28.7835,28.7897,28.7711,28.7835,9433.0054
2014-02-07 13:30:00,46.62,46.68,46.61,46.65,13084.491327720863,28.7835,28.8205,28.7773,28.802,13084.4913
2014-02-07 13:35:00,46.66,46.69,46.66,46.68,7607.262399837712,28.8082,28.8267,28.8082,28.8205,7607.2624
2014-02-07 13:40:00,46.68,46.97,46.67,46.67,39152.04381783142,28.8205,28.9996,28.8144,28.8144,39152.0438
2014-02-07 13:45:00,46.68,46.71,46.65,46.66,13693.07231970788,28.8205,28.8391,28.802,28.8082,13693.0723
2014-02-07 13:50:00,46.66,46.7,46.62,46.62,25458.97149812354,28.8082,28.8329,28.7835,28.7835,25458.9715
2014-02-07 13:55:00,46.63,46.68,46.61,46.66,28603.306623389795,28.7897,28.8205,28.7773,28.8082,28603.3066
2014-02-07 14:00:00,46.66,46.66,46.61,46.62,25154.68100213004,28.8082,28.8082,28.7773,28.7835,25154.681
2014-02-07 14:05:00,46.62,46.62,46.51,46.51,35399.12770057815,28.7835,28.7835,28.7156,28.7156,35399.1277
2014-02-07 14:10:00,46.52,46.55,46.5,46.5,28603.306623389795,28.7218,28.7403,28.7094,28.7094,28603.3066
2014-02-07 14:15:00,46.49,46.5,46.47,46.48,28603.306623389795,28.7032,28.7094,28.6909,28.6971,28603.3066
2014-02-07 14:20:00,46.48,46.49,46.45,46.47,50613.65250025358,28.6971,28.7032,28.6785,28.6909,50613.6525
2014-02-07 14:25:00,46.48,46.48,46.42,46.43,46049.29506035095,28.6971,28.6971,28.66,28.6662,46049.2951
2014-02-07 14:30:00,46.43,46.49,46.43,46.45,50512.22233492241,28.6662,28.7032,28.6662,28.6785,50512.2223
2014-02-07 14:35:00,46.45,46.54,46.45,46.53,30530.47976468201,28.6785,28.7341,28.6785,28.7279,30530.4798
2014-02-07 14:40:00,46.53,46.58,46.53,46.58,21401.764884876764,28.7279,28.7588,28.7279,28.7588,21401.7649
2014-02-07 14:45:00,46.58,46.62,46.55,46.55,24241.809514149507,28.7588,28.7835,28.7403,28.7403,24241.8095
2014-02-07 14:50:00,46.54,46.6,46.54,46.58,22314.636372857287,28.7341,28.7711,28.7341,28.7588,22314.6364
2014-02-07 14:55:00,46.58,46.67,46.57,46.64,21604.6252155391,28.7588,28.8144,28.7526,28.7958,21604.6252
2014-02-07 15:00:00,46.65,46.7,46.64,46.69,19373.161578253374,28.802,28.8329,28.7958,28.8267,19373.1616
2014-02-07 15:05:00,46.67,46.67,46.63,46.65,19981.74257024039,28.8144,28.8144,28.7897,28.802,19981.7426
2014-02-07 15:10:00,46.65,46.66,46.61,46.62,27081.854143422253,28.802,28.8082,28.7773,28.7835,27081.8541
2014-02-07 15:15:00,46.62,46.71,46.62,46.7,38036.31199918856,28.7835,28.8391,28.7835,28.8329,38036.312
2014-02-07 15:20:00,46.71,46.75,46.68,46.71,52845.116137539306,28.8391,28.8638,28.8205,28.8391,52845.1161
2014-02-07 15:25:00,46.72,46.73,46.66,46.68,32254.79257531189,28.8452,28.8514,28.8082,28.8205,32254.7926
2014-02-07 15:30:00,46.68,46.75,46.67,46.74,55482.30043614971,28.8205,28.8638,28.8144,28.8576,55482.3004
2014-02-07 15:35:00,46.74,46.78,46.73,46.75,71305.40622781216,28.8576,28.8823,28.8514,28.8638,71305.4062
2014-02-07 15:40:00,46.75,46.82,46.75,46.81,46150.72522568212,28.8638,28.907,28.8638,28.9008,46150.7252
2014-02-07 15:45:00,46.81,46.86,46.76,46.76,119079.01409879298,28.9008,28.9317,28.8699,28.8699,119079.0141
2014-02-07 15:50:00,46.76,46.81,46.72,46.77,128309.1591439294,28.8699,28.9008,28.8452,28.8761,128309.1591
2014-02-07 15:55:00,46.77,46.8,46.71,46.75,164215.4376711634,28.8761,28.8946,28.8391,28.8638,164215.4377
2014-02-10 09:30:00,46.81,46.94,46.64,46.87,144537.98559691652,28.9008,28.9811,28.7958,28.9378,144537.9856
2014-02-10 09:35:00,46.9,47.16,46.9,47.11,39862.05497514961,28.9564,29.1169,28.9564,29.086,39862.055
2014-02-10 09:40:00,47.09,47.31,47.03,47.28,51627.95415356527,29.0737,29.2095,29.0366,29.191,51627.9542
2014-02-10 09:45:00,47.28,47.41,47.28,47.31,50917.94299624708,29.191,29.2712,29.191,29.2095,50917.943
2014-02-10 09:50:00,47.3,47.37,47.24,47.32,45034.993407039256,29.2033,29.2466,29.1663,29.2157,45034.9934
2014-02-10 09:55:00,47.32,47.39,47.28,47.35,41282.07728978599,29.2157,29.2589,29.191,29.2342,41282.0773
2014-02-10 10:00:00,47.32,47.32,47.2,47.2,26574.703316766405,29.2157,29.2157,29.1416,29.1416,26574.7033
2014-02-10 10:05:00,47.2,47.28,47.2,47.23,30530.47976468201,29.1416,29.191,29.1416,29.1601,30530.4798
2014-02-10 10:10:00,47.23,47.55,47.22,47.55,100923.01450451365,29.1601,29.3577,29.1539,29.3577,100923.0145
2014-02-10 10:15:00,47.56,47.66,47.53,47.58,74449.74135307841,29.3639,29.4256,29.3453,29.3762,74449.7414
2014-02-10 10:20:00,47.59,47.7,47.41,47.42,166548.3314737803,29.3824,29.4503,29.2712,29.2774,166548.3315
2014-02-10 10:25:00,47.4,47.46,47.32,47.38,33167.664063292425,29.2651,29.3021,29.2157,29.2527,33167.6641
2014-02-10 10:30:00,47.38,47.39,47.22,47.29,41383.50745511715,29.2527,29.2589,29.1539,29.1972,41383.5075
2014-02-10 10:35:00,47.3,47.33,47.29,47.32,30834.770260675527,29.2033,29.2219,29.1972,29.2157,30834.7703
2014-02-10 10:40:00,47.33,47.33,47.24,47.24,32254.79257531189,29.2219,29.2219,29.1663,29.1663,32254.7926
2014-02-10 10:45:00,47.24,47.24,47.06,47.08,24343.23967948068,29.1663,29.1663,29.0552,29.0675,24343.2397
2014-02-10 10:50:00,47.07,47.16,47.07,47.11,19170.30124759104,29.0613,29.1169,29.0613,29.086,19170.3012
2014-02-10 10:55:00,47.12,47.24,47.12,47.24,27690.435135409272,29.0922,29.1663,29.0922,29.1663,27690.4351
2014-02-10 11:00:00,47.24,47.24,47.15,47.16,14200.223146363727,29.1663,29.1663,29.1107,29.1169,14200.2231
2014-02-10 11:05:00,47.16,47.24,47.13,47.22,30834.770260675527,29.1169,29.1663,29.0984,29.1539,30834.7703
2014-02-10 11:10:00,47.22,47.28,47.21,47.25,19677.45207424688,29.1539,29.191,29.1478,29.1725,19677.4521
2014-02-10 11:15:00,47.26,47.36,47.25,47.36,27994.72563140278,29.1786,29.2404,29.1725,29.2404,27994.7256
2014-02-10 11:20:00,47.36,47.37,47.26,47.33,41586.36778577949,29.2404,29.2466,29.1786,29.2219,41586.3678
2014-02-10 11:25:00,47.33,47.41,47.33,47.41,43107.82026574703,29.2219,29.2712,29.2219,29.2712,43107.8203
2014-02-10 11:30:00,47.42,47.42,47.33,47.35,49092.20002028604,29.2774,29.2774,29.2219,29.2342,49092.2
2014-02-10 11:35:00,47.35,47.35,47.25,47.26,26473.27315143524,29.2342,29.2342,29.1725,29.1786,26473.2732
2014-02-10 11:40:00,47.26,47.3,47.26,47.29,26980.423978091083,29.1786,29.2033,29.1786,29.1972,26980.424
2014-02-10 11:45:00,47.29,47.37,47.29,47.37,37833.45166852622,29.1972,29.2466,29.1972,29.2466,37833.4517
2014-02-10 11:50:00,47.37,47.43,47.37,47.37,68161.0711025459,29.2466,29.2836,29.2466,29.2466,68161.0711
2014-02-10 11:55:00,47.37,47.38,47.34,47.34,36007.70869256517,29.2466,29.2527,29.228,29.228,36007.7087
2014-02-10 12:00:00,47.35,47.35,47.31,47.31,22416.066538188457,29.2342,29.2342,29.2095,29.2095,22416.0665
2014-02-10 12:05:00,47.3,47.3,47.22,47.29,18967.440916928696,29.2033,29.2033,29.1539,29.1972,18967.4409
2014-02-10 12:10:00,47.27,47.29,47.24,47.28,12983.061162389697,29.1848,29.1972,29.1663,29.191,12983.0612
2014-02-10 12:15:00,47.27,47.28,47.22,47.23,20590.323562227408,29.1848,29.191,29.1539,29.1601,20590.3236
2014-02-10 12:20:00,47.22,47.25,47.2,47.25,14910.234303681917,29.1539,29.1725,29.1416,29.1725,14910.2343
2014-02-10 12:25:00,47.25,47.25,47.18,47.19,35804.84836190283,29.1725,29.1725,29.1292,29.1354,35804.8484
2014-02-10 12:30:00,47.19,47.27,47.18,47.26,11461.608682422151,29.1354,29.1848,29.1292,29.1786,11461.6087
2014-02-10 12:35:00,47.26,47.28,47.21,47.21,18764.580586266355,29.1786,29.191,29.1478,29.1478,18764.5806
2014-02-10 12:40:00,47.21,47.28,47.21,47.27,13185.921493052034,29.1478,29.191,29.1478,29.1848,13185.9215
2014-02-10 12:45:00,47.27,47.27,47.2,47.27,16533.116948980627,29.1848,29.1848,29.1416,29.1848,16533.1169
2014-02-10 12:50:00,47.28,47.28,47.24,47.26,18663.150420935188,29.191,29.191,29.1663,29.1786,18663.1504
2014-02-10 12:55:00,47.26,47.27,47.21,47.24,16837.407444974135,29.1786,29.1848,29.1478,29.1663,16837.4074
2014-02-10 13:00:00,47.24,47.24,47.16,47.16,15011.664469013083,29.1663,29.1663,29.1169,29.1169,15011.6645
2014-02-10 13:05:00,47.16,47.24,47.16,47.21,18460.290090272847,29.1169,29.1663,29.1169,29.1478,18460.2901
2014-02-10 13:10:00,47.21,47.26,47.21,47.23,21401.764884876764,29.1478,29.1786,29.1478,29.1601,21401.7649
2014-02-10 13:15:00,47.22,47.27,47.22,47.24,29414.74794603915,29.1539,29.1848,29.1539,29.1663,29414.7479
2014-02-10 13:20:00,47.23,47.24,47.21,47.22,17547.41860229232,29.1601,29.1663,29.1478,29.1539,17547.4186
2014-02-10 13:25:00,47.23,47.27,47.23,47.27,14200.223146363727,29.1601,29.1848,29.1601,29.1848,14200.2231
2014-02-10 13:30:00,47.26,47.27,47.24,47.25,16837.407444974135,29.1786,29.1848,29.1663,29.1725,16837.4074
2014-02-10 13:35:00,47.25,47.3,47.25,47.29,19170.30124759104,29.1725,29.2033,29.1725,29.1972,19170.3012
2014-02-10 13:40:00,47.3,47.3,47.22,47.22,19880.31240490922,29.2033,29.2033,29.1539,29.1539,19880.3124
2014-02-10 13:45:00,47.21,47.26,47.2,47.25,18764.580586266355,29.1478,29.1786,29.1416,29.1725,18764.5806
2014-02-10 13:50:00,47.24,47.24,47.19,47.23,13591.642154376712,29.1663,29.1663,29.1354,29.1601,13591.6422
2014-02-10 13:55:00,47.23,47.25,47.22,47.25,11157.318186428643,29.1601,29.1725,29.1539,29.1725,11157.3182
2014-02-10 14:00:00,47.24,47.27,47.23,47.27,20387.463231565067,29.1663,29.1848,29.1601,29.1848,20387.4632
2014-02-10 14:05:00,47.27,47.27,47.22,47.26,44324.98224972107,29.1848,29.1848,29.1539,29.1786,44324.9822
2014-02-10 14:10:00,47.26,47.3,47.25,47.28,37833.45166852622,29.1786,29.2033,29.1725,29.191,37833.4517
2014-02-10 14:15:00,47.28,47.3,47.23,47.27,36616.28968455218,29.191,29.2033,29.1601,29.1848,36616.2897
2014-02-10 14:20:00,47.26,47.31,47.26,47.31,54873.71944416269,29.1786,29.2095,29.1786,29.2095,54873.7194
2014-02-10 14:25:00,47.3,47.37,47.3,47.36,71001.11573181865,29.2033,29.2466,29.2033,29.2404,71001.1157
2014-02-10 14:30:00,47.37,47.41,47.33,47.41,51932.24464955878,29.2466,29.2712,29.2219,29.2712,51932.2446
2014-02-10 14:35:00,47.4,47.5,47.4,47.48,53757.98762551983,29.2651,29.3268,29.2651,29.3145,53757.9876
2014-02-10 14:40:00,47.48,47.48,47.43,47.45,15620.245461000102,29.3145,29.3145,29.2836,29.2959,15620.2455
2014-02-10 14:45:00,47.44,47.5,47.44,47.5,117658.9917841566,29.2898,29.3268,29.2898,29.3268,117658.9918
2014-02-10 14:50:00,47.51,47.52,47.47,47.48,25661.83182878588,29.333,29.3392,29.3083,29.3145,25661.8318
2014-02-10 14:55:00,47.48,47.5,47.46,47.47,30327.61943401968,29.3145,29.3268,29.3021,29.3083,30327.6194
2014-02-10 15:00:00,47.47,47.49,47.44,47.45,33167.664063292425,29.3083,29.3206,29.2898,29.2959,33167.6641
2014-02-10 15:05:00,47.45,47.45,47.4,47.43,38644.89299117558,29.2959,29.2959,29.2651,29.2836,38644.893
2014-02-10 15:10:00,47.43,47.46,47.39,47.45,60350.948372045845,29.2836,29.3021,29.2589,29.2959,60350.9484
2014-02-10 15:15:00,47.44,47.46,47.43,47.43,76681.20499036413,29.2898,29.3021,29.2836,29.2836,76681.205
2014-02-10 15:20:00,47.44,47.46,47.37,47.41,47469.31737498733,29.2898,29.3021,29.2466,29.2712,47469.3174
2014-02-10 15:25:00,47.41,47.42,47.35,47.35,57003.75291611726,29.2712,29.2774,29.2342,29.2342,57003.7529
2014-02-10 15:30:00,47.36,47.42,47.35,47.41,53757.98762551983,29.2404,29.2774,29.2342,29.2712,53757.9876
2014-02-10 15:35:00,47.41,47.43,47.28,47.36,291003.1443351253,29.2712,29.2836,29.191,29.2404,291003.1443
2014-02-10 15:40:00,47.35,47.37,47.33,47.34,90069.98681407851,29.2342,29.2466,29.2219,29.228,90069.9868
2014-02-10 15:45:00,47.34,47.37,47.3,47.37,79318.38928897455,29.228,29.2466,29.2033,29.2466,79318.3893
2014-02-10 15:50:00,47.36,47.44,47.36,47.38,183081.4484227609,29.2404,29.2898,29.2404,29.2527,183081.4484
2014-02-10 15:55:00,47.38,47.44,47.37,47.38,266558.47449031344,29.2527,29.2898,29.2466,29.2527,266558.4745
2014-02-11 09:30:00,47.33,47.38,47.15,47.34,108225.98640835784,29.2219,29.2527,29.1107,29.228,108225.9864
2014-02-11 09:35:00,47.33,47.57,47.33,47.48,73739.73019576022,29.2219,29.37,29.2219,29.3145,73739.7302
2014-02-11 09:40:00,47.48,47.64,47.4,47.64,59133.78638807181,29.3145,29.4133,29.2651,29.4133,59133.7864
2014-02-11 09:45:00,47.64,47.85,47.64,47.82,64915.30581194847,29.4133,29.5429,29.4133,29.5244,64915.3058
2014-02-11 09:50:00,47.82,47.82,47.52,47.55,89461.40582209149,29.5244,29.5244,29.3392,29.3577,89461.4058
2014-02-11 09:55:00,47.55,47.61,47.44,47.56,42803.52976975353,29.3577,29.3947,29.2898,29.3639,42803.5298
2014-02-11 10:00:00,47.57,47.68,47.44,47.46,62988.132670656254,29.37,29.4379,29.2898,29.3021,62988.1327
2014-02-11 10:05:00,47.46,47.53,47.41,47.46,58728.06572674713,29.3021,29.3453,29.2712,29.3021,58728.0657
2014-02-11 10:10:00,47.45,47.52,47.41,47.47,31341.92108733137,29.2959,29.3392,29.2712,29.3083,31341.9211
2014-02-11 10:15:00,47.47,47.52,47.44,47.52,28501.87645805863,29.3083,29.3392,29.2898,29.3392,28501.8765
2014-02-11 10:20:00,47.52,47.56,47.5,47.52,36210.56902322751,29.3392,29.3639,29.3268,29.3392,36210.569
2014-02-11 10:25:00,47.53,47.55,47.49,47.52,36514.85951922102,29.3453,29.3577,29.3206,29.3392,36514.8595
2014-02-11 10:30:00,47.52,47.62,47.51,47.62,42702.09960442236,29.3392,29.4009,29.333,29.4009,42702.0996
2014-02-11 10:35:00,47.61,47.66,47.6,47.61,35399.12770057815,29.3947,29.4256,29.3886,29.3947,35399.1277
2014-02-11 10:40:00,47.62,47.63,47.54,47.54,29820.46860736383,29.4009,29.4071,29.3515,29.3515,29820.4686
2014-02-11 10:45:00,47.55,47.57,47.5,47.51,22213.20620752612,29.3577,29.37,29.3268,29.333,22213.2062
2014-02-11 10:50:00,47.5,47.54,47.49,47.5,18358.85992494168,29.3268,29.3515,29.3206,29.3268,18358.8599
2014-02-11 10:55:00,47.5,47.5,47.43,47.48,22314.636372857287,29.3268,29.3268,29.2836,29.3145,22314.6364
2014-02-11 11:00:00,47.48,47.55,47.48,47.53,24546.10001014301,29.3145,29.3577,29.3145,29.3453,24546.1
2014-02-11 11:05:00,47.53,47.57,47.5,47.56,23531.79835683132,29.3453,29.37,29.3268,29.3639,23531.7984
2014-02-11 11:10:00,47.56,47.57,47.5,47.53,15620.245461000102,29.3639,29.37,29.3268,29.3453,15620.2455
2014-02-11 11:15:00,47.55,47.67,47.55,47.67,37630.59133786388,29.3577,29.4318,29.3577,29.4318,37630.5913
2014-02-11 11:20:00,47.67,47.74,47.67,47.7,21908.91571153261,29.4318,29.475,29.4318,29.4503,21908.9157
2014-02-11 11:25:00,47.7,47.74,47.67,47.69,35703.41819657166,29.4503,29.475,29.4318,29.4441,35703.4182
2014-02-11 11:30:00,47.69,47.73,47.65,47.68,32863.37356729891,29.4441,29.4688,29.4194,29.4379,32863.3736
2014-02-11 11:35:00,47.68,47.83,47.67,47.82,49497.92068161071,29.4379,29.5306,29.4318,29.5244,49497.9207
2014-02-11 11:40:00,47.83,47.88,47.78,47.78,31950.50207931839,29.5306,29.5614,29.4997,29.4997,31950.5021
2014-02-11 11:45:00,47.8,47.84,47.74,47.79,26980.423978091083,29.512,29.5367,29.475,29.5059,26980.424
2014-02-11 11:50:00,47.78,47.83,47.78,47.82,18663.150420935188,29.4997,29.5306,29.4997,29.5244,18663.1504
2014-02-11 11:55:00,47.83,47.87,47.82,47.85,42499.23927376002,29.5306,29.5553,29.5244,29.5429,42499.2393
2014-02-11 12:00:00,47.84,47.9,47.83,47.85,29516.17811137032,29.5367,29.5738,29.5306,29.5429,29516.1781
2014-02-11 12:05:00,47.85,47.85,47.68,47.68,70798.2554011563,29.5429,29.5429,29.4379,29.4379,70798.2554
2014-02-11 12:10:00,47.68,47.68,47.6,47.6,44426.41241505224,29.4379,29.4379,29.3886,29.3886,44426.4124
2014-02-11 12:15:00,47.62,47.72,47.62,47.72,24850.39050613653,29.4009,29.4626,29.4009,29.4626,24850.3905
2014-02-11 12:20:00,47.72,47.74,47.7,47.72,25560.40166345471,29.4626,29.475,29.4503,29.4626,25560.4017
2014-02-11 12:25:00,47.72,47.77,47.72,47.74,14808.804138350746,29.4626,29.4935,29.4626,29.475,14808.8041
2014-02-11 12:30:00,47.73,47.76,47.7,47.76,10447.307029110458,29.4688,29.4873,29.4503,29.4873,10447.307
2014-02-11 12:35:00,47.76,47.77,47.75,47.75,39050.61365250025,29.4873,29.4935,29.4812,29.4812,39050.6137
2014-02-11 12:40:00,47.76,47.79,47.75,47.76,19068.871082259862,29.4873,29.5059,29.4812,29.4873,19068.8711
2014-02-11 12:45:00,47.77,47.78,47.75,47.75,15721.67562633127,29.4935,29.4997,29.4812,29.4812,15721.6756
2014-02-11 12:50:00,47.75,47.77,47.67,47.68,18967.440916928696,29.4812,29.4935,29.4318,29.4379,18967.4409
2014-02-11 12:55:00,47.68,47.7,47.66,47.69,27386.14463941576,29.4379,29.4503,29.4256,29.4441,27386.1446
2014-02-11 13:00:00,47.7,47.75,47.69,47.74,23531.79835683132,29.4503,29.4812,29.4441,29.475,23531.7984
2014-02-11 13:05:00,47.75,47.79,47.75,47.77,13591.642154376712,29.4812,29.5059,29.4812,29.4935,13591.6422
2014-02-11 13:10:00,47.77,47.82,47.77,47.81,18460.290090272847,29.4935,29.5244,29.4935,29.5182,18460.2901
2014-02-11 13:15:00,47.8,47.81,47.71,47.73,16228.826452987118,29.512,29.5182,29.4565,29.4688,16228.8265
2014-02-11 13:20:00,47.72,47.74,47.71,47.72,24850.39050613653,29.4626,29.475,29.4565,29.4626,24850.3905
2014-02-11 13:25:00,47.72,47.77,47.71,47.77,15823.10579166244,29.4626,29.4935,29.4565,29.4935,15823.1058
2014-02-11 13:30:00,47.77,47.82,47.75,47.81,17141.697940967642,29.4935,29.5244,29.4812,29.5182,17141.6979
2014-02-11 13:35:00,47.8,47.84,47.8,47.83,36007.70869256517,29.512,29.5367,29.512,29.5306,36007.7087
2014-02-11 13:40:00,47.83,47.88,47.82,47.83,21604.6252155391,29.5306,29.5614,29.5244,29.5306,21604.6252
2014-02-11 13:45:00,47.83,47.83,47.74,47.74,35297.69753524698,29.5306,29.5306,29.475,29.475,35297.6975
2014-02-11 13:50:00,47.74,47.79,47.71,47.73,49193.6301856172,29.475,29.5059,29.4565,29.4688,49193.6302
2014-02-11 13:55:00,47.72,47.75,47.72,47.75,36109.13885789634,29.4626,29.4812,29.4626,29.4812,36109.1389
2014-02-11 14:00:00,47.75,47.77,47.73,47.75,19576.02190891571,29.4812,29.4935,29.4688,29.4812,19576.0219
2014-02-11 14:05:00,47.76,47.79,47.75,47.79,29820.46860736383,29.4873,29.5059,29.4812,29.5059,29820.4686
2014-02-11 14:10:00,47.79,47.79,47.77,47.78,28806.166954052136,29.5059,29.5059,29.4935,29.4997,28806.167
2014-02-11 14:15:00,47.78,47.82,47.78,47.81,28501.87645805863,29.4997,29.5244,29.4997,29.5182,28501.8765
2014-02-11 14:20:00,47.81,47.87,47.81,47.87,28704.73678872097,29.5182,29.5553,29.5182,29.5553,28704.7368
2014-02-11 14:25:00,47.87,47.89,47.87,47.89,18561.720255604017,29.5553,29.5676,29.5553,29.5676,18561.7203
2014-02-11 14:30:00,47.89,47.9,47.84,47.84,28197.58596206512,29.5676,29.5738,29.5367,29.5367,28197.586
2014-02-11 14:35:00,47.85,47.87,47.83,47.85,23937.519018156,29.5429,29.5553,29.5306,29.5429,23937.519
2014-02-11 14:40:00,47.85,47.9,47.85,47.88,29820.46860736383,29.5429,29.5738,29.5429,29.5614,29820.4686
2014-02-11 14:45:00,47.87,47.9,47.86,47.89,33167.664063292425,29.5553,29.5738,29.5491,29.5676,33167.6641
2014-02-11 14:50:00,47.89,47.89,47.88,47.88,38746.32315650675,29.5676,29.5676,29.5614,29.5614,38746.3232
2014-02-11 14:55:00,47.89,47.91,47.88,47.9,44629.272745714574,29.5676,29.58,29.5614,29.5738,44629.2727
2014-02-11 15:00:00,47.9,47.92,47.88,47.9,51120.80332690942,29.5738,29.5861,29.5614,29.5738,51120.8033
2014-02-11 15:05:00,47.9,47.95,47.9,47.95,35601.98803124049,29.5738,29.6046,29.5738,29.6046,35601.988
2014-02-11 15:10:00,47.95,47.99,47.93,47.97,42194.948777766505,29.6046,29.6293,29.5923,29.617,42194.9488
2014-02-11 15:15:00,47.97,47.98,47.92,47.97,53453.69712952632,29.617,29.6232,29.5861,29.617,53453.6971
2014-02-11 15:20:00,47.98,47.98,47.9,47.9,53555.12729485749,29.6232,29.6232,29.5738,29.5738,53555.1273
2014-02-11 15:25:00,47.9,47.92,47.83,47.86,53352.26696419515,29.5738,29.5861,29.5306,29.5491,53352.267
2014-02-11 15:30:00,47.85,47.87,47.84,47.87,53149.40663353281,29.5429,29.5553,29.5367,29.5553,53149.4066
2014-02-11 15:35:00,47.87,47.89,47.82,47.86,78101.2273050005,29.5553,29.5676,29.5244,29.5491,78101.2273
2014-02-11 15:40:00,47.86,47.87,47.8,47.81,86012.78020083172,29.5491,29.5553,29.512,29.5182,86012.7802
2014-02-11 15:45:00,47.8,47.82,47.75,47.79,183588.5992494168,29.512,29.5244,29.4812,29.5059,183588.5992
2014-02-11 15:50:00,47.79,47.81,47.73,47.78,135916.42154376712,29.5059,29.5182,29.4688,29.4997,135916.4215
2014-02-11 15:55:00,47.78,47.78,47.75,47.75,135307.8405517801,29.4997,29.4997,29.4812,29.4812,135307.8406
2014-02-12 09:30:00,47.68,47.98,47.68,47.93,112283.19302160465,29.6492,29.8358,29.6492,29.8047,112283.193
2014-02-12 09:35:00,47.94,48.01,47.9,47.97,151536.66700476722,29.8109,29.8544,29.786,29.8295,151536.667
2014-02-12 09:40:00,47.98,48.01,47.91,47.92,110051.7293843189,29.8358,29.8544,29.7922,29.7985,110051.7294
2014-02-12 09:45:00,47.92,47.97,47.82,47.83,39152.04381783142,29.7985,29.8295,29.7363,29.7425,39152.0438
2014-02-12 09:50:00,47.84,47.95,47.83,47.87,119789.02525611116,29.7487,29.8171,29.7425,29.7674,119789.0253
2014-02-12 09:55:00,47.87,47.93,47.71,47.82,149000.912871488,29.7674,29.8047,29.6679,29.7363,149000.9129
2014-02-12 10:00:00,47.83,47.88,47.75,47.79,127396.28765594888,29.7425,29.7736,29.6927,29.7176,127396.2877
2014-02-12 10:05:00,47.8,47.86,47.7,47.71,35094.83720458464,29.7238,29.7611,29.6616,29.6679,35094.8372
2014-02-12 10:10:00,47.7,47.77,47.62,47.66,95952.93640328634,29.6616,29.7052,29.6119,29.6368,95952.9364
2014-02-12 10:15:00,47.66,47.81,47.66,47.73,29617.60827670149,29.6368,29.73,29.6368,29.6803,29617.6083
2014-02-12 10:20:00,47.74,47.75,47.55,47.56,53859.417790851,29.6865,29.6927,29.5684,29.5746,53859.4178
2014-02-12 10:25:00,47.56,47.58,47.48,47.48,31139.06075666904,29.5746,29.587,29.5248,29.5248,31139.0608
2014-02-12 10:30:00,47.48,47.48,47.34,47.37,54265.13845217568,29.5248,29.5248,29.4378,29.4564,54265.1385
2014-02-12 10:35:00,47.37,47.5,47.36,47.5,104371.6401257734,29.4564,29.5373,29.4502,29.5373,104371.6401
2014-02-12 10:40:00,47.51,47.54,47.44,47.44,17851.70909828583,29.5435,29.5622,29.5,29.5,17851.7091
2014-02-12 10:45:00,47.46,47.47,47.42,47.47,44020.69175372756,29.5124,29.5186,29.4875,29.5186,44020.6918
2014-02-12 10:50:00,47.47,47.5,47.45,47.5,31139.06075666904,29.5186,29.5373,29.5062,29.5373,31139.0608
2014-02-12 10:55:00,47.51,47.55,47.49,47.53,27284.714474084594,29.5435,29.5684,29.5311,29.5559,27284.7145
2014-02-12 11:00:00,47.52,47.59,47.52,47.58,16938.837610305305,29.5497,29.5932,29.5497,29.587,16938.8376
2014-02-12 11:05:00,47.58,47.7,47.56,47.7,24241.809514149507,29.587,29.6616,29.5746,29.6616,24241.8095
2014-02-12 11:10:00,47.7,47.78,47.69,47.77,28400.44629272745,29.6616,29.7114,29.6554,29.7052,28400.4463
2014-02-12 11:15:00,47.77,47.8,47.75,47.77,25864.69215944822,29.7052,29.7238,29.6927,29.7052,25864.6922
2014-02-12 11:20:00,47.77,47.78,47.69,47.69,30124.759103357337,29.7052,29.7114,29.6554,29.6554,30124.7591
2014-02-12 11:25:00,47.69,47.71,47.64,47.7,21706.05538087027,29.6554,29.6679,29.6243,29.6616,21706.0554
2014-02-12 11:30:00,47.7,47.8,47.69,47.75,27791.86530074044,29.6616,29.7238,29.6554,29.6927,27791.8653
2014-02-12 11:35:00,47.76,47.76,47.63,47.66,23227.507860837813,29.699,29.699,29.6181,29.6368,23227.5079
2014-02-12 11:40:00,47.67,47.7,47.58,47.59,15721.67562633127,29.643,29.6616,29.587,29.5932,15721.6756
2014-02-12 11:45:00,47.59,47.66,47.57,47.57,17445.988436961154,29.5932,29.6368,29.5808,29.5808,17445.9884
2014-02-12 11:50:00,47.58,47.71,47.57,47.7,16837.407444974135,29.587,29.6679,29.5808,29.6616,16837.4074
2014-02-12 11:55:00,47.7,47.7,47.64,47.7,23937.519018156,29.6616,29.6616,29.6243,29.6616,23937.519
2014-02-12 12:00:00,47.69,47.7,47.62,47.66,18561.720255604017,29.6554,29.6616,29.6119,29.6368,18561.7203
2014-02-12 12:05:00,47.66,47.72,47.65,47.7,25458.97149812354,29.6368,29.6741,29.6306,29.6616,25458.9715
2014-02-12 12:10:00,47.69,47.69,47.63,47.64,15924.53595699361,29.6554,29.6554,29.6181,29.6243,15924.536
2014-02-12 12:15:00,47.66,47.66,47.59,47.6,32660.513236636576,29.6368,29.6368,29.5932,29.5995,32660.5132
2014-02-12 12:20:00,47.6,47.64,47.58,47.62,29719.03844203266,29.5995,29.6243,29.587,29.6119,29719.0384
2014-02-12 12:25:00,47.62,47.72,47.62,47.72,28907.597119383303,29.6119,29.6741,29.6119,29.6741,28907.5971
2014-02-12 12:30:00,47.72,47.75,47.67,47.73,24647.530175474185,29.6741,29.6927,29.643,29.6803,24647.5302
2014-02-12 12:35:00,47.73,47.8,47.72,47.72,26878.99381275992,29.6803,29.7238,29.6741,29.6741,26878.9938
2014-02-12 12:40:00,47.72,47.74,47.69,47.74,18257.42975961051,29.6741,29.6865,29.6554,29.6865,18257.4298
2014-02-12 12:45:00,47.74,47.75,47.64,47.71,13084.491327720863,29.6865,29.6927,29.6243,29.6679,13084.4913
2014-02-12 12:50:00,47.7,47.75,47.66,47.75,16533.116948980627,29.6616,29.6927,29.6368,29.6927,16533.1169
2014-02-12 12:55:00,47.75,47.76,47.67,47.69,14301.653311694898,29.6927,29.699,29.643,29.6554,14301.6533
2014-02-12 13:00:00,47.69,47.75,47.69,47.74,12678.770666396187,29.6554,29.6927,29.6554,29.6865,12678.7707
2014-02-12 13:05:00,47.75,47.76,47.73,47.73,15113.094634344254,29.6927,29.699,29.6803,29.6803,15113.0946
2014-02-12 13:10:00,47.73,47.78,47.72,47.78,22517.496703519628,29.6803,29.7114,29.6741,29.7114,22517.4967
2014-02-12 13:15:00,47.78,47.85,47.78,47.85,13388.781823714373,29.7114,29.7549,29.7114,29.7549,13388.7818
2014-02-12 13:20:00,47.84,47.85,47.79,47.85,12070.18967440917,29.7487,29.7549,29.7176,29.7549,12070.1897
2014-02-12 13:25:00,47.86,47.86,47.8,47.81,13084.491327720863,29.7611,29.7611,29.7238,29.73,13084.4913
2014-02-12 13:30:00,47.82,47.84,47.77,47.77,15518.815295668932,29.7363,29.7487,29.7052,29.7052,15518.8153
2014-02-12 13:35:00,47.77,47.79,47.73,47.75,22821.78719951313,29.7052,29.7176,29.6803,29.6927,22821.7872
2014-02-12 13:40:00,47.76,47.82,47.71,47.82,54975.14960949386,29.699,29.7363,29.6679,29.7363,54975.1496
2014-02-12 13:45:00,47.82,47.9,47.81,47.9,25966.12232477939,29.7363,29.786,29.73,29.786,25966.1223
2014-02-12 13:50:00,47.9,47.94,47.9,47.91,33877.67522061061,29.786,29.8109,29.786,29.7922,33877.6752
2014-02-12 13:55:00,47.92,47.96,47.86,47.86,30226.189268688508,29.7985,29.8233,29.7611,29.7611,30226.1893
2014-02-12 14:00:00,47.85,47.91,47.85,47.91,12070.18967440917,29.7549,29.7922,29.7549,29.7922,12070.1897
2014-02-12 14:05:00,47.91,48.01,47.91,48.0,57308.04341211076,29.7922,29.8544,29.7922,29.8482,57308.0434
2014-02-12 14:10:00,48.01,48.05,48.0,48.04,79825.54011563039,29.8544,29.8793,29.8482,29.8731,79825.5401
2014-02-12 14:15:00,48.04,48.14,48.04,48.06,81346.99259559793,29.8731,29.9353,29.8731,29.8855,81346.9926
2014-02-12 14:20:00,48.06,48.08,47.97,48.06,51222.23349224059,29.8855,29.8979,29.8295,29.8855,51222.2335
2014-02-12 14:25:00,48.06,48.06,47.98,47.98,24444.669844811848,29.8855,29.8855,29.8358,29.8358,24444.6698
2014-02-12 14:30:00,47.98,47.98,47.91,47.97,26980.423978091083,29.8358,29.8358,29.7922,29.8295,26980.424
2014-02-12 14:35:00,47.98,47.99,47.93,47.96,29820.46860736383,29.8358,29.842,29.8047,29.8233,29820.4686
2014-02-12 14:40:00,47.97,48.02,47.97,48.02,15721.67562633127,29.8295,29.8606,29.8295,29.8606,15721.6756
2014-02-12 14:45:00,48.02,48.03,47.96,47.96,46252.155391013286,29.8606,29.8669,29.8233,29.8233,46252.1554
2014-02-12 14:50:00,47.96,48.02,47.94,48.02,30226.189268688508,29.8233,29.8606,29.8109,29.8606,30226.1893
2014-02-12 14:55:00,48.02,48.04,47.93,47.95,56090.88142813673,29.8606,29.8731,29.8047,29.8171,56090.8814
2014-02-12 15:00:00,47.95,47.96,47.9,47.9,31544.781417993712,29.8171,29.8233,29.786,29.786,31544.7814
2014-02-12 15:05:00,47.9,48.0,47.9,48.0,55076.57977482503,29.786,29.8482,29.786,29.8482,55076.5798
2014-02-12 15:10:00,48.01,48.01,47.92,48.0,38239.172329850895,29.8544,29.8544,29.7985,29.8482,38239.1723
2014-02-12 15:15:00,48.01,48.08,48.01,48.07,63089.562835987424,29.8544,29.8979,29.8544,29.8917,63089.5628
2014-02-12 15:20:00,48.08,48.11,48.03,48.05,35094.83720458464,29.8979,29.9166,29.8669,29.8793,35094.8372
2014-02-12 15:25:00,48.05,48.07,48.02,48.02,38949.18348716908,29.8793,29.8917,29.8606,29.8606,38949.1835
2014-02-12 15:30:00,48.03,48.07,48.0,48.03,55279.440105487374,29.8669,29.8917,29.8482,29.8669,55279.4401
2014-02-12 15:35:00,48.03,48.03,47.92,47.93,69885.38391317578,29.8669,29.8669,29.7985,29.8047,69885.3839
2014-02-12 15:40:00,47.93,48.05,47.93,48.04,64205.294654630285,29.8047,29.8793,29.8047,29.8731,64205.2947
2014-02-12 15:45:00,48.05,48.08,47.99,48.0,73942.59052642256,29.8793,29.8979,29.842,29.8482,73942.5905
2014-02-12 15:50:00,48.01,48.04,47.97,48.0,103661.62896845522,29.8544,29.8731,29.8295,29.8482,103661.629
2014-02-12 15:55:00,48.0,48.09,47.99,48.07,204280.3529769753,29.8482,29.9042,29.842,29.8917,204280.353
2014-02-13 09:30:00,47.57,47.98,47.57,47.94,69276.80292118876,29.5808,29.8358,29.5808,29.8109,69276.8029
2014-02-13 09:35:00,47.95,48.13,47.9,48.09,88852.82483010448,29.8171,29.929,29.786,29.9042,88852.8248
2014-02-13 09:40:00,48.1,48.11,47.86,47.92,62988.132670656254,29.9104,29.9166,29.7611,29.7985,62988.1327
2014-02-13 09:45:00,47.91,48.03,47.91,47.99,20184.60290090273,29.7922,29.8669,29.7922,29.842,20184.6029
2014-02-13 09:50:00,48.0,48.08,47.98,48.01,16228.826452987118,29.8482,29.8979,29.8358,29.8544,16228.8265
2014-02-13 09:55:00,48.01,48.04,47.98,48.02,24038.94918348717,29.8544,29.8731,29.8358,29.8606,24038.9492
2014-02-13 10:00:00,48.03,48.14,48.03,48.13,43310.68059640937,29.8669,29.9353,29.8669,29.929,43310.6806
2014-02-13 10:05:00,48.13,48.19,48.1,48.17,24140.37934881834,29.929,29.9663,29.9104,29.9539,24140.3793
2014-02-13 10:10:00,48.16,48.25,48.1,48.24,56496.602089461405,29.9477,30.0037,29.9104,29.9974,56496.6021
2014-02-13 10:15:00,48.23,48.37,48.21,48.26,46353.58555634446,29.9912,30.0783,29.9788,30.0099,46353.5856
2014-02-13 10:20:00,48.26,48.33,48.22,48.24,19373.161578253374,30.0099,30.0534,29.985,29.9974,19373.1616
2014-02-13 10:25:00,48.22,48.26,48.18,48.21,65625.31696926666,29.985,30.0099,29.9601,29.9788,65625.317
2014-02-13 10:30:00,48.19,48.22,48.14,48.22,18155.99959427934,29.9663,29.985,29.9353,29.985,18155.9996
2014-02-13 10:35:00,48.22,48.26,48.19,48.25,17141.697940967642,29.985,30.0099,29.9663,30.0037,17141.6979
2014-02-13 10:40:00,48.25,48.29,48.21,48.29,20691.75372755857,30.0037,30.0285,29.9788,30.0285,20691.7537
2014-02-13 10:45:00,48.29,48.31,48.21,48.26,22517.496703519628,30.0285,30.041,29.9788,30.0099,22517.4967
2014-02-13 10:50:00,48.25,48.34,48.24,48.33,35601.98803124049,30.0037,30.0596,29.9974,30.0534,35601.988
2014-02-13 10:55:00,48.34,48.39,48.32,48.32,11664.469013084492,30.0596,30.0907,30.0472,30.0472,11664.469
2014-02-13 11:00:00,48.33,48.36,48.28,48.35,33877.67522061061,30.0534,30.0721,30.0223,30.0658,33877.6752
2014-02-13 11:05:00,48.35,48.46,48.31,48.37,36514.85951922102,30.0658,30.1342,30.041,30.0783,36514.8595
2014-02-13 11:10:00,48.37,48.37,48.25,48.29,23937.519018156,30.0783,30.0783,30.0037,30.0285,23937.519
2014-02-13 11:15:00,48.29,48.37,48.29,48.32,17750.27893295466,30.0285,30.0783,30.0285,30.0472,17750.2789
2014-02-13 11:20:00,48.33,48.37,48.3,48.32,25864.69215944822,30.0534,30.0783,30.0347,30.0472,25864.6922
2014-02-13 11:25:00,48.31,48.35,48.3,48.34,22010.34587686378,30.041,30.0658,30.0347,30.0596,22010.3459
2014-02-13 11:30:00,48.33,48.38,48.33,48.36,24748.960340805355,30.0534,30.0845,30.0534,30.0721,24748.9603
2014-02-13 11:35:00,48.35,48.4,48.35,48.36,37022.010345876864,30.0658,30.0969,30.0658,30.0721,37022.0103
2014-02-13 11:40:00,48.36,48.4,48.35,48.35,10853.027690435136,30.0721,30.0969,30.0658,30.0658,10853.0277
2014-02-13 11:45:00,48.35,48.37,48.3,48.31,16025.96612232478,30.0658,30.0783,30.0347,30.041,16025.9661
2014-02-13 11:50:00,48.31,48.32,48.3,48.32,10853.027690435136,30.041,30.0472,30.0347,30.0472,10853.0277
2014-02-13 11:55:00,48.32,48.34,48.31,48.32,22010.34587686378,30.0472,30.0596,30.041,30.0472,22010.3459
2014-02-13 12:00:00,48.32,48.32,48.3,48.31,18663.150420935188,30.0472,30.0472,30.0347,30.041,18663.1504
2014-02-13 12:05:00,48.31,48.32,48.28,48.31,50410.79216959124,30.041,30.0472,30.0223,30.041,50410.7922
2014-02-13 12:10:00,48.31,48.37,48.3,48.34,25864.69215944822,30.041,30.0783,30.0347,30.0596,25864.6922
2014-02-13 12:15:00,48.34,48.36,48.29,48.3,16228.826452987118,30.0596,30.0721,30.0285,30.0347,16228.8265
2014-02-13 12:20:00,48.29,48.35,48.29,48.35,9838.72603712344,30.0285,30.0658,30.0285,30.0658,9838.726
2014-02-13 12:25:00,48.34,48.37,48.34,48.36,4260.066943909119,30.0596,30.0783,30.0596,30.0721,4260.0669
2014-02-13 12:30:00,48.37,48.42,48.37,48.4,26371.842986104068,30.0783,30.1094,30.0783,30.0969,26371.843
2014-02-13 12:35:00,48.4,48.42,48.39,48.4,10143.016533116948,30.0969,30.1094,30.0907,30.0969,10143.0165
2014-02-13 12:40:00,48.4,48.42,48.34,48.34,7505.832234506543,30.0969,30.1094,30.0596,30.0596,7505.8322
2014-02-13 12:45:00,48.34,48.35,48.31,48.35,15315.954965006593,30.0596,30.0658,30.041,30.0658,15315.955
2014-02-13 12:50:00,48.35,48.37,48.33,48.34,13084.491327720863,30.0658,30.0783,30.0534,30.0596,13084.4913
2014-02-13 12:55:00,48.34,48.34,48.31,48.34,6998.681407850695,30.0596,30.0596,30.041,30.0596,6998.6814
2014-02-13 13:00:00,48.34,48.36,48.32,48.35,15924.53595699361,30.0596,30.0721,30.0472,30.0658,15924.536
2014-02-13 13:05:00,48.35,48.38,48.35,48.38,13287.351658383202,30.0658,30.0845,30.0658,30.0845,13287.3517
2014-02-13 13:10:00,48.39,48.48,48.38,48.45,62886.70250532508,30.0907,30.1467,30.0845,30.128,62886.7025
2014-02-13 13:15:00,48.43,48.52,48.39,48.51,54772.28927883152,30.1156,30.1716,30.0907,30.1653,54772.2893
2014-02-13 13:20:00,48.51,48.52,48.49,48.51,10143.016533116948,30.1653,30.1716,30.1529,30.1653,10143.0165
2014-02-13 13:25:00,48.52,48.52,48.46,48.47,28603.306623389795,30.1716,30.1716,30.1342,30.1405,28603.3066
2014-02-13 13:30:00,48.47,48.47,48.41,48.45,14910.234303681917,30.1405,30.1405,30.1032,30.128,14910.2343
2014-02-13 13:35:00,48.44,48.47,48.43,48.46,14403.083477026068,30.1218,30.1405,30.1156,30.1342,14403.0835
2014-02-13 13:40:00,48.46,48.48,48.4,48.42,24343.23967948068,30.1342,30.1467,30.0969,30.1094,24343.2397
2014-02-13 13:45:00,48.42,48.47,48.4,48.46,25966.12232477939,30.1094,30.1405,30.0969,30.1342,25966.1223
2014-02-13 13:50:00,48.46,48.46,48.41,48.41,16127.396287655947,30.1342,30.1342,30.1032,30.1032,16127.3963
2014-02-13 13:55:00,48.41,48.42,48.36,48.38,20590.323562227408,30.1032,30.1094,30.0721,30.0845,20590.3236
2014-02-13 14:00:00,48.38,48.43,48.35,48.37,17750.27893295466,30.0845,30.1156,30.0658,30.0783,17750.2789
2014-02-13 14:05:00,48.36,48.4,48.36,48.39,19778.88223957805,30.0721,30.0969,30.0721,30.0907,19778.8822
2014-02-13 14:10:00,48.39,48.44,48.38,48.39,21503.19505020793,30.0907,30.1218,30.0845,30.0907,21503.1951
2014-02-13 14:15:00,48.39,48.39,48.3,48.31,20691.75372755857,30.0907,30.0907,30.0347,30.041,20691.7537
2014-02-13 14:20:00,48.31,48.36,48.3,48.3,26270.412820772897,30.041,30.0721,30.0347,30.0347,26270.4128
2014-02-13 14:25:00,48.3,48.34,48.29,48.33,24038.94918348717,30.0347,30.0596,30.0285,30.0534,24038.9492
2014-02-13 14:30:00,48.33,48.38,48.33,48.34,21503.19505020793,30.0534,30.0845,30.0534,30.0596,21503.1951
2014-02-13 14:35:00,48.35,48.36,48.33,48.34,14403.083477026068,30.0658,30.0721,30.0534,30.0596,14403.0835
2014-02-13 14:40:00,48.34,48.37,48.32,48.37,15518.815295668932,30.0596,30.0783,30.0472,30.0783,15518.8153
2014-02-13 14:45:00,48.37,48.37,48.33,48.33,14098.79298103256,30.0783,30.0783,30.0534,30.0534,14098.793
2014-02-13 14:50:00,48.34,48.37,48.32,48.33,20590.323562227408,30.0596,30.0783,30.0472,30.0534,20590.3236
2014-02-13 14:55:00,48.34,48.35,48.31,48.34,22213.20620752612,30.0596,30.0658,30.041,30.0596,22213.2062
2014-02-13 15:00:00,48.35,48.36,48.32,48.34,21908.91571153261,30.0658,30.0721,30.0472,30.0596,21908.9157
2014-02-13 15:05:00,48.33,48.38,48.33,48.35,37833.45166852622,30.0534,30.0845,30.0534,30.0658,37833.4517
2014-02-13 15:10:00,48.36,48.36,48.31,48.31,27487.57480474693,30.0721,30.0721,30.041,30.041,27487.5748
2014-02-13 15:15:00,48.32,48.34,48.31,48.33,36413.42935388985,30.0472,30.0596,30.041,30.0534,36413.4294
2014-02-13 15:20:00,48.34,48.35,48.31,48.35,27589.004970078106,30.0596,30.0658,30.041,30.0658,27589.005
2014-02-13 15:25:00,48.35,48.36,48.31,48.35,36616.28968455218,30.0658,30.0721,30.041,30.0658,36616.2897
2014-02-13 15:30:00,48.35,48.38,48.33,48.36,39963.48514048078,30.0658,30.0845,30.0534,30.0721,39963.4851
2014-02-13 15:35:00,48.36,48.4,48.34,48.39,38543.462825844406,30.0721,30.0969,30.0596,30.0907,38543.4628
2014-02-13 15:40:00,48.39,48.41,48.38,48.41,46759.30621766914,30.0907,30.1032,30.0845,30.1032,46759.3062
2014-02-13 15:45:00,48.41,48.45,48.4,48.45,80028.40044629273,30.1032,30.128,30.0969,30.128,80028.4004
2014-02-13 15:50:00,48.45,48.47,48.42,48.42,103458.76863779288,30.128,30.1405,30.1094,30.1094,103458.7686
2014-02-13 15:55:00,48.43,48.45,48.38,48.42,122223.34922405925,30.1156,30.128,30.0845,30.1094,122223.3492
2014-02-14 09:30:00,48.31,48.37,48.18,48.3,53250.83679886398,30.041,30.0783,29.9601,30.0347,53250.8368
2014-02-14 09:35:00,48.29,48.39,48.27,48.32,34790.54670859114,30.0285,30.0907,30.0161,30.0472,34790.5467
2014-02-14 09:40:00,48.3,48.36,48.23,48.35,29313.31778070798,30.0347,30.0721,29.9912,30.0658,29313.3178
2014-02-14 09:45:00,48.37,48.47,48.24,48.47,22923.217364844302,30.0783,30.1405,29.9974,30.1405,22923.2174
2014-02-14 09:50:00,48.47,48.48,48.17,48.35,159955.37072725428,30.1405,30.1467,29.9539,30.0658,159955.3707
2014-02-14 09:55:00,48.35,48.48,48.35,48.41,28501.87645805863,30.0658,30.1467,30.0658,30.1032,28501.8765
2014-02-14 10:00:00,48.43,48.65,48.3,48.31,135510.70088244244,30.1156,30.2524,30.0347,30.041,135510.7009
2014-02-14 10:05:00,48.33,48.38,48.31,48.32,25763.26199411705,30.0534,30.0845,30.041,30.0472,25763.262
2014-02-14 10:10:00,48.32,48.41,48.31,48.36,15721.67562633127,30.0472,30.1032,30.041,30.0721,15721.6756
2014-02-14 10:15:00,48.36,48.41,48.34,48.36,34181.96571660412,30.0721,30.1032,30.0596,30.0721,34181.9657
2014-02-14 10:20:00,48.36,48.41,48.35,48.36,22618.926868850795,30.0721,30.1032,30.0658,30.0721,22618.9269
2014-02-14 10:25:00,48.35,48.4,48.34,48.39,41890.658281773,30.0658,30.0969,30.0596,30.0907,41890.6583
2014-02-14 10:30:00,48.38,48.57,48.36,48.57,49193.6301856172,30.0845,30.2026,30.0721,30.2026,49193.6302
2014-02-14 10:35:00,48.57,48.58,48.5,48.51,22213.20620752612,30.2026,30.2089,30.1591,30.1653,22213.2062
2014-02-14 10:40:00,48.52,48.55,48.47,48.47,11055.888021097477,30.1716,30.1902,30.1405,30.1405,11055.888
2014-02-14 10:45:00,48.48,48.48,48.45,48.47,20184.60290090273,30.1467,30.1467,30.128,30.1405,20184.6029
2014-02-14 10:50:00,48.47,48.47,48.37,48.4,8215.843391824728,30.1405,30.1405,30.0783,30.0969,8215.8434
2014-02-14 10:55:00,48.4,48.44,48.34,48.35,18967.440916928696,30.0969,30.1218,30.0596,30.0658,18967.4409
2014-02-14 11:00:00,48.34,48.4,48.34,48.36,4665.787605233797,30.0596,30.0969,30.0596,30.0721,4665.7876
2014-02-14 11:05:00,48.37,48.42,48.36,48.38,23126.077695506643,30.0783,30.1094,30.0721,30.0845,23126.0777
2014-02-14 11:10:00,48.39,48.39,48.29,48.32,86418.5008621564,30.0907,30.0907,30.0285,30.0472,86418.5009
2014-02-14 11:15:00,48.31,48.36,48.31,48.32,14910.234303681917,30.041,30.0721,30.041,30.0472,14910.2343
2014-02-14 11:20:00,48.33,48.39,48.31,48.31,57003.75291611726,30.0534,30.0907,30.041,30.041,57003.7529
2014-02-14 11:25:00,48.31,48.33,48.3,48.31,78709.80829698752,30.041,30.0534,30.0347,30.041,78709.8083
2014-02-14 11:30:00,48.31,48.44,48.3,48.44,42803.52976975353,30.041,30.1218,30.0347,30.1218,42803.5298
2014-02-14 11:35:00,48.45,48.47,48.41,48.43,31443.35125266254,30.128,30.1405,30.1032,30.1156,31443.3513
2014-02-14 11:40:00,48.44,48.47,48.42,48.46,16634.547114311797,30.1218,30.1405,30.1094,30.1342,16634.5471
2014-02-14 11:45:00,48.46,48.46,48.4,48.4,17243.128106298813,30.1342,30.1342,30.0969,30.0969,17243.1281
2014-02-14 11:50:00,48.41,48.42,48.38,48.4,24140.37934881834,30.1032,30.1094,30.0845,30.0969,24140.3793
2014-02-14 11:55:00,48.41,48.46,48.37,48.37,21706.05538087027,30.1032,30.1342,30.0783,30.0783,21706.0554
2014-02-14 12:00:00,48.37,48.38,48.3,48.31,72116.8475504615,30.0783,30.0845,30.0347,30.041,72116.8476
2014-02-14 12:05:00,48.31,48.43,48.27,48.34,58829.4958920783,30.041,30.1156,30.0161,30.0596,58829.4959
2014-02-14 12:10:00,48.35,48.35,48.32,48.33,8621.564053149406,30.0658,30.0658,30.0472,30.0534,8621.5641
2014-02-14 12:15:00,48.32,48.34,48.3,48.34,40470.63596713663,30.0472,30.0596,30.0347,30.0596,40470.636
2014-02-14 12:20:00,48.35,48.39,48.33,48.34,17445.988436961154,30.0658,30.0907,30.0534,30.0596,17445.9884
2014-02-14 12:25:00,48.35,48.36,48.3,48.31,68668.22192920174,30.0658,30.0721,30.0347,30.041,68668.2219
2014-02-14 12:30:00,48.32,48.37,48.31,48.36,14808.804138350746,30.0472,30.0783,30.041,30.0721,14808.8041
2014-02-14 12:35:00,48.35,48.35,48.3,48.34,23024.64753017548,30.0658,30.0658,30.0347,30.0596,23024.6475
2014-02-14 12:40:00,48.34,48.36,48.34,48.36,24343.23967948068,30.0596,30.0721,30.0596,30.0721,24343.2397
2014-02-14 12:45:00,48.35,48.35,48.3,48.31,25661.83182878588,30.0658,30.0658,30.0347,30.041,25661.8318
2014-02-14 12:50:00,48.31,48.34,48.3,48.33,24748.960340805355,30.041,30.0596,30.0347,30.0534,24748.9603
2014-02-14 12:55:00,48.33,48.36,48.31,48.36,20083.17273557156,30.0534,30.0721,30.041,30.0721,20083.1727
2014-02-14 13:00:00,48.36,48.38,48.32,48.38,19170.30124759104,30.0721,30.0845,30.0472,30.0845,19170.3012
2014-02-14 13:05:00,48.37,48.38,48.32,48.34,9433.005375798764,30.0783,30.0845,30.0472,30.0596,9433.0054
2014-02-14 13:10:00,48.34,48.35,48.31,48.32,17344.558271629983,30.0596,30.0658,30.041,30.0472,17344.5583
2014-02-14 13:15:00,48.32,48.35,48.32,48.32,13490.21198904554,30.0472,30.0658,30.0472,30.0472,13490.212
2014-02-14 13:20:00,48.32,48.36,48.31,48.34,22517.496703519628,30.0472,30.0721,30.041,30.0596,22517.4967
2014-02-14 13:25:00,48.34,48.42,48.34,48.41,27589.004970078106,30.0596,30.1094,30.0596,30.1032,27589.005
2014-02-14 13:30:00,48.42,48.42,48.38,48.39,17547.41860229232,30.1094,30.1094,30.0845,30.0907,17547.4186
2014-02-14 13:35:00,48.4,48.41,48.38,48.4,9737.29587179227,30.0969,30.1032,30.0845,30.0969,9737.2959
2014-02-14 13:40:00,48.4,48.42,48.39,48.39,15214.524799675424,30.0969,30.1094,30.0907,30.0907,15214.5248
2014-02-14 13:45:00,48.39,48.4,48.37,48.39,12780.200831727356,30.0907,30.0969,30.0783,30.0907,12780.2008
2014-02-14 13:50:00,48.38,48.4,48.36,48.36,13388.781823714373,30.0845,30.0969,30.0721,30.0721,13388.7818
2014-02-14 13:55:00,48.35,48.36,48.33,48.34,9940.15620245461,30.0658,30.0721,30.0534,30.0596,9940.1562
2014-02-14 14:00:00,48.34,48.41,48.34,48.41,13287.351658383202,30.0596,30.1032,30.0596,30.1032,13287.3517
2014-02-14 14:05:00,48.4,48.41,48.37,48.41,85505.62937417589,30.0969,30.1032,30.0783,30.1032,85505.6294
2014-02-14 14:10:00,48.4,48.44,48.39,48.44,23227.507860837813,30.0969,30.1218,30.0907,30.1218,23227.5079
2014-02-14 14:15:00,48.44,48.46,48.42,48.44,21706.05538087027,30.1218,30.1342,30.1094,30.1218,21706.0554
2014-02-14 14:20:00,48.44,48.45,48.41,48.42,17243.128106298813,30.1218,30.128,30.1032,30.1094,17243.1281
2014-02-14 14:25:00,48.42,48.47,48.41,48.41,13693.07231970788,30.1094,30.1405,30.1032,30.1032,13693.0723
2014-02-14 14:30:00,48.41,48.45,48.38,48.38,52033.67481488995,30.1032,30.128,30.0845,30.0845,52033.6748
2014-02-14 14:35:00,48.38,48.44,48.36,48.44,20894.614058220915,30.0845,30.1218,30.0721,30.1218,20894.6141
2014-02-14 14:40:00,48.43,48.47,48.43,48.46,13794.502485039053,30.1156,30.1405,30.1156,30.1342,13794.5025
2014-02-14 14:45:00,48.47,48.48,48.43,48.43,16634.547114311797,30.1405,30.1467,30.1156,30.1156,16634.5471
2014-02-14 14:50:00,48.42,48.46,48.41,48.46,14200.223146363727,30.1094,30.1342,30.1032,30.1342,14200.2231
2014-02-14 14:55:00,48.46,48.48,48.44,48.45,16127.396287655947,30.1342,30.1467,30.1218,30.128,16127.3963
2014-02-14 15:00:00,48.45,48.45,48.43,48.44,12780.200831727356,30.128,30.128,30.1156,30.1218,12780.2008
2014-02-14 15:05:00,48.45,48.5,48.44,48.46,96054.36656861752,30.128,30.1591,30.1218,30.1342,96054.3666
2014-02-14 15:10:00,48.46,48.51,48.45,48.49,53352.26696419515,30.1342,30.1653,30.128,30.1529,53352.267
2014-02-14 15:15:00,48.49,48.51,48.45,48.45,93011.46160868242,30.1529,30.1653,30.128,30.128,93011.4616
2014-02-14 15:20:00,48.45,48.49,48.43,48.46,51323.66365757176,30.128,30.1529,30.1156,30.1342,51323.6637
2014-02-14 15:25:00,48.45,48.49,48.45,48.48,26878.99381275992,30.128,30.1529,30.128,30.1467,26878.9938
2014-02-14 15:30:00,48.48,48.5,48.46,48.49,37833.45166852622,30.1467,30.1591,30.1342,30.1529,37833.4517
2014-02-14 15:35:00,48.49,48.51,48.48,48.48,33776.24505527944,30.1529,30.1653,30.1467,30.1467,33776.2451
2014-02-14 15:40:00,48.49,48.52,48.48,48.5,41890.658281773,30.1529,30.1716,30.1467,30.1591,41890.6583
2014-02-14 15:45:00,48.49,48.53,48.48,48.51,117557.56161882544,30.1529,30.1778,30.1467,30.1653,117557.5616
2014-02-14 15:50:00,48.5,48.51,48.45,48.46,73029.71903844204,30.1591,30.1653,30.128,30.1342,73029.719
2014-02-14 15:55:00,48.46,48.5,48.45,48.5,82057.00375291612,30.1342,30.1591,30.128,30.1591,82057.0038
2014-02-18 09:30:00,48.4,48.53,48.32,48.52,122324.7793893904,30.0969,30.1778,30.0472,30.1716,122324.7794
2014-02-18 09:35:00,48.53,48.59,48.48,48.5,70189.67440916928,30.1778,30.2151,30.1467,30.1591,70189.6744
2014-02-18 09:40:00,48.49,48.59,48.4,48.46,31341.92108733137,30.1529,30.2151,30.0969,30.1342,31341.9211
2014-02-18 09:45:00,48.46,48.6,48.46,48.6,22416.066538188457,30.1342,30.2213,30.1342,30.2213,22416.0665
2014-02-18 09:50:00,48.6,48.65,48.45,48.51,73029.71903844204,30.2213,30.2524,30.128,30.1653,73029.719
2014-02-18 09:55:00,48.52,48.56,48.42,48.48,17141.697940967642,30.1716,30.1964,30.1094,30.1467,17141.6979
2014-02-18 10:00:00,48.45,48.48,48.36,48.4,19474.59174358454,30.128,30.1467,30.0721,30.0969,19474.5917
2014-02-18 10:05:00,48.4,48.51,48.38,48.51,15315.954965006593,30.0969,30.1653,30.0845,30.1653,15315.955
2014-02-18 10:10:00,48.54,48.54,48.38,48.42,22720.357034181965,30.184,30.184,30.0845,30.1094,22720.357
2014-02-18 10:15:00,48.42,48.5,48.41,48.44,11360.178517090982,30.1094,30.1591,30.1032,30.1218,11360.1785
2014-02-18 10:20:00,48.44,48.55,48.42,48.51,29820.46860736383,30.1218,30.1902,30.1094,30.1653,29820.4686
2014-02-18 10:25:00,48.52,48.56,48.5,48.52,11461.608682422151,30.1716,30.1964,30.1591,30.1716,11461.6087
2014-02-18 10:30:00,48.52,48.56,48.42,48.45,21401.764884876764,30.1716,30.1964,30.1094,30.128,21401.7649
2014-02-18 10:35:00,48.48,48.54,48.43,48.46,17040.267775636476,30.1467,30.184,30.1156,30.1342,17040.2678
2014-02-18 10:40:00,48.46,48.51,48.44,48.51,26168.982655441727,30.1342,30.1653,30.1218,30.1653,26168.9827
2014-02-18 10:45:00,48.51,48.51,48.44,48.48,24951.820671467696,30.1653,30.1653,30.1218,30.1467,24951.8207
2014-02-18 10:50:00,48.48,48.56,48.48,48.51,24038.94918348717,30.1467,30.1964,30.1467,30.1653,24038.9492
2014-02-18 10:55:00,48.49,48.51,48.45,48.46,31037.630591337864,30.1529,30.1653,30.128,30.1342,31037.6306
2014-02-18 11:00:00,48.46,48.49,48.44,48.48,31341.92108733137,30.1342,30.1529,30.1218,30.1467,31341.9211
2014-02-18 11:05:00,48.46,48.47,48.45,48.46,19373.161578253374,30.1342,30.1405,30.128,30.1342,19373.1616
2014-02-18 11:10:00,48.46,48.56,48.46,48.51,39456.33431382493,30.1342,30.1964,30.1342,30.1653,39456.3343
2014-02-18 11:15:00,48.51,48.56,48.5,48.54,13895.93265037022,30.1653,30.1964,30.1591,30.184,13895.9327
2014-02-18 11:20:00,48.55,48.56,48.51,48.56,27589.004970078106,30.1902,30.1964,30.1653,30.1964,27589.005
2014-02-18 11:25:00,48.56,48.57,48.5,48.54,19576.02190891571,30.1964,30.2026,30.1591,30.184,19576.0219
2014-02-18 11:30:00,48.55,48.6,48.54,48.54,14707.373973019576,30.1902,30.2213,30.184,30.184,14707.374
2014-02-18 11:35:00,48.54,48.56,48.46,48.47,9433.005375798764,30.184,30.1964,30.1342,30.1405,9433.0054
2014-02-18 11:40:00,48.46,48.52,48.45,48.49,22821.78719951313,30.1342,30.1716,30.128,30.1529,22821.7872
2014-02-18 11:45:00,48.5,48.51,48.46,48.46,15113.094634344254,30.1591,30.1653,30.1342,30.1342,15113.0946
2014-02-18 11:50:00,48.47,48.49,48.44,48.45,21503.19505020793,30.1405,30.1529,30.1218,30.128,21503.1951
2014-02-18 11:55:00,48.46,48.47,48.41,48.41,12577.340501065017,30.1342,30.1405,30.1032,30.1032,12577.3405
2014-02-18 12:00:00,48.41,48.52,48.4,48.52,130540.62278121512,30.1032,30.1716,30.0969,30.1716,130540.6228
2014-02-18 12:05:00,48.51,48.54,48.46,48.52,31139.06075666904,30.1653,30.184,30.1342,30.1716,31139.0608
2014-02-18 12:10:00,48.52,48.56,48.52,48.52,16431.686783649457,30.1716,30.1964,30.1716,30.1716,16431.6868
2014-02-18 12:15:00,48.53,48.55,48.51,48.52,22821.78719951313,30.1778,30.1902,30.1653,30.1716,22821.7872
2014-02-18 12:20:00,48.52,48.61,48.52,48.6,16431.686783649457,30.1716,30.2275,30.1716,30.2213,16431.6868
2014-02-18 12:25:00,48.61,48.64,48.57,48.58,16634.547114311797,30.2275,30.2462,30.2026,30.2089,16634.5471
2014-02-18 12:30:00,48.57,48.61,48.56,48.58,24038.94918348717,30.2026,30.2275,30.1964,30.2089,24038.9492
2014-02-18 12:35:00,48.58,48.59,48.54,48.58,12678.770666396187,30.2089,30.2151,30.184,30.2089,12678.7707
2014-02-18 12:40:00,48.58,48.6,48.56,48.59,13490.21198904554,30.2089,30.2213,30.1964,30.2151,13490.212
2014-02-18 12:45:00,48.59,48.6,48.55,48.6,24951.820671467696,30.2151,30.2213,30.1902,30.2213,24951.8207
2014-02-18 12:50:00,48.6,48.6,48.54,48.57,13388.781823714373,30.2213,30.2213,30.184,30.2026,13388.7818
2014-02-18 12:55:00,48.57,48.6,48.55,48.6,9433.005375798764,30.2026,30.2213,30.1902,30.2213,9433.0054
2014-02-18 13:00:00,48.6,48.6,48.56,48.59,26371.842986104068,30.2213,30.2213,30.1964,30.2151,26371.843
2014-02-18 13:05:00,48.59,48.59,48.53,48.53,21198.904554214423,30.2151,30.2151,30.1778,30.1778,21198.9046
2014-02-18 13:10:00,48.55,48.55,48.5,48.52,11258.748351759814,30.1902,30.1902,30.1591,30.1716,11258.7484
2014-02-18 13:15:00,48.53,48.54,48.46,48.47,8215.843391824728,30.1778,30.184,30.1342,30.1405,8215.8434
2014-02-18 13:20:00,48.47,48.51,48.47,48.48,17851.70909828583,30.1405,30.1653,30.1405,30.1467,17851.7091
2014-02-18 13:25:00,48.47,48.52,48.46,48.51,12780.200831727356,30.1405,30.1716,30.1342,30.1653,12780.2008
2014-02-18 13:30:00,48.5,48.52,48.47,48.5,13388.781823714373,30.1591,30.1716,30.1405,30.1591,13388.7818
2014-02-18 13:35:00,48.5,48.52,48.48,48.52,10143.016533116948,30.1591,30.1716,30.1467,30.1716,10143.0165
2014-02-18 13:40:00,48.52,48.53,48.5,48.5,8418.703722487067,30.1716,30.1778,30.1591,30.1591,8418.7037
2014-02-18 13:45:00,48.49,48.5,48.48,48.49,23531.79835683132,30.1529,30.1591,30.1467,30.1529,23531.7984
2014-02-18 13:50:00,48.49,48.5,48.45,48.47,22923.217364844302,30.1529,30.1591,30.128,30.1405,22923.2174
2014-02-18 13:55:00,48.48,48.51,48.48,48.51,12678.770666396187,30.1467,30.1653,30.1467,30.1653,12678.7707
2014-02-18 14:00:00,48.51,48.52,48.48,48.5,11055.888021097477,30.1653,30.1716,30.1467,30.1591,11055.888
2014-02-18 14:05:00,48.49,48.5,48.48,48.49,33674.81488994827,30.1529,30.1591,30.1467,30.1529,33674.8149
2014-02-18 14:10:00,48.5,48.51,48.48,48.51,38239.172329850895,30.1591,30.1653,30.1467,30.1653,38239.1723
2014-02-18 14:15:00,48.51,48.52,48.48,48.49,12881.630997058524,30.1653,30.1716,30.1467,30.1529,12881.631
2014-02-18 14:20:00,48.49,48.5,48.47,48.5,16127.396287655947,30.1529,30.1591,30.1405,30.1591,16127.3963
2014-02-18 14:25:00,48.5,48.51,48.47,48.47,23227.507860837813,30.1591,30.1653,30.1405,30.1405,23227.5079
2014-02-18 14:30:00,48.48,48.5,48.48,48.49,13490.21198904554,30.1467,30.1591,30.1467,30.1529,13490.212
2014-02-18 14:35:00,48.5,48.52,48.49,48.51,14808.804138350746,30.1591,30.1716,30.1529,30.1653,14808.8041
2014-02-18 14:40:00,48.51,48.53,48.5,48.53,8114.413226493559,30.1653,30.1778,30.1591,30.1778,8114.4132
2014-02-18 14:45:00,48.52,48.57,48.5,48.55,22821.78719951313,30.1716,30.2026,30.1591,30.1902,22821.7872
2014-02-18 14:50:00,48.56,48.58,48.53,48.54,23024.64753017548,30.1964,30.2089,30.1778,30.184,23024.6475
2014-02-18 14:55:00,48.55,48.55,48.51,48.51,10548.737194441626,30.1902,30.1902,30.1653,30.1653,10548.7372
2014-02-18 15:00:00,48.51,48.53,48.49,48.49,13084.491327720863,30.1653,30.1778,30.1529,30.1529,13084.4913
2014-02-18 15:05:00,48.5,48.53,48.49,48.52,17953.139263617,30.1591,30.1778,30.1529,30.1716,17953.1393
2014-02-18 15:10:00,48.52,48.58,48.51,48.57,22821.78719951313,30.1716,30.2089,30.1653,30.2026,22821.7872
2014-02-18 15:15:00,48.56,48.57,48.52,48.53,14098.79298103256,30.1964,30.2026,30.1716,30.1778,14098.793
2014-02-18 15:20:00,48.52,48.59,48.5,48.59,31849.07191398722,30.1716,30.2151,30.1591,30.2151,31849.0719
2014-02-18 15:25:00,48.59,48.62,48.58,48.6,22314.636372857287,30.2151,30.2337,30.2089,30.2213,22314.6364
2014-02-18 15:30:00,48.6,48.6,48.58,48.59,29921.898772695,30.2213,30.2213,30.2089,30.2151,29921.8988
2014-02-18 15:35:00,48.59,48.6,48.58,48.6,27183.284308753424,30.2151,30.2213,30.2089,30.2213,27183.2843
2014-02-18 15:40:00,48.6,48.6,48.59,48.59,27284.714474084594,30.2213,30.2213,30.2151,30.2151,27284.7145
2014-02-18 15:45:00,48.58,48.59,48.55,48.59,63393.85333198093,30.2089,30.2151,30.1902,30.2151,63393.8533
2014-02-18 15:50:00,48.59,48.59,48.53,48.54,56699.46242012375,30.2151,30.2151,30.1778,30.184,56699.4624
2014-02-18 15:55:00,48.53,48.56,48.51,48.53,159448.21990059843,30.1778,30.1964,30.1653,30.1778,159448.2199
2014-02-19 09:30:00,48.29,48.52,48.18,48.29,76884.06532102647,30.0285,30.1716,29.9601,30.0285,76884.0653
2014-02-19 09:35:00,48.29,48.59,48.28,48.47,31950.50207931839,30.0285,30.2151,30.0223,30.1405,31950.5021
2014-02-19 09:40:00,48.49,48.62,48.45,48.59,91794.2996247084,30.1529,30.2337,30.128,30.2151,91794.2996
2014-02-19 09:45:00,48.58,48.61,48.54,48.58,43513.540927071714,30.2089,30.2275,30.184,30.2089,43513.5409
2014-02-19 09:50:00,48.58,48.61,48.58,48.6,13591.642154376712,30.2089,30.2275,30.2089,30.2213,13591.6422
2014-02-19 09:55:00,48.61,48.63,48.5,48.6,25256.111167461204,30.2275,30.24,30.1591,30.2213,25256.1112
2014-02-19 10:00:00,48.6,48.69,48.58,48.68,51323.66365757176,30.2213,30.2773,30.2089,30.271,51323.6637
2014-02-19 10:05:00,48.68,48.72,48.62,48.72,35196.26736991581,30.271,30.2959,30.2337,30.2959,35196.2674
2014-02-19 10:10:00,48.73,48.78,48.7,48.78,33370.524393954765,30.3021,30.3332,30.2835,30.3332,33370.5244
2014-02-19 10:15:00,48.79,48.91,48.79,48.91,66741.04878790953,30.3394,30.4141,30.3394,30.4141,66741.0488
2014-02-19 10:20:00,48.91,48.92,48.87,48.88,42803.52976975353,30.4141,30.4203,30.3892,30.3954,42803.5298
2014-02-19 10:25:00,48.88,48.93,48.86,48.92,34080.53555127295,30.3954,30.4265,30.383,30.4203,34080.5356
2014-02-19 10:30:00,48.91,48.95,48.88,48.9,19981.74257024039,30.4141,30.4389,30.3954,30.4079,19981.7426
2014-02-19 10:35:00,48.89,48.91,48.81,48.83,15518.815295668932,30.4016,30.4141,30.3519,30.3643,15518.8153
2014-02-19 10:40:00,48.83,48.87,48.81,48.82,32153.362409980728,30.3643,30.3892,30.3519,30.3581,32153.3624
2014-02-19 10:45:00,48.81,48.88,48.81,48.86,12273.050005071507,30.3519,30.3954,30.3519,30.383,12273.05
2014-02-19 10:50:00,48.87,49.01,48.86,48.97,93924.33309666294,30.3892,30.4763,30.383,30.4514,93924.3331
2014-02-19 10:55:00,48.97,49.01,48.94,48.96,19170.30124759104,30.4514,30.4763,30.4327,30.4452,19170.3012
2014-02-19 11:00:00,48.96,48.99,48.94,48.95,49396.49051627954,30.4452,30.4638,30.4327,30.4389,49396.4905
2014-02-19 11:05:00,48.97,48.97,48.92,48.94,19271.731412922203,30.4514,30.4514,30.4203,30.4327,19271.7314
2014-02-19 11:10:00,48.94,48.95,48.86,48.86,18764.580586266355,30.4327,30.4389,30.383,30.383,18764.5806
2014-02-19 11:15:00,48.85,48.89,48.83,48.87,23126.077695506643,30.3768,30.4016,30.3643,30.3892,23126.0777
2014-02-19 11:20:00,48.87,48.95,48.82,48.93,27791.86530074044,30.3892,30.4389,30.3581,30.4265,27791.8653
2014-02-19 11:25:00,48.94,48.95,48.88,48.89,10447.307029110458,30.4327,30.4389,30.3954,30.4016,10447.307
2014-02-19 11:30:00,48.87,48.89,48.85,48.86,12780.200831727356,30.3892,30.4016,30.3768,30.383,12780.2008
2014-02-19 11:35:00,48.85,48.85,48.74,48.74,25661.83182878588,30.3768,30.3768,30.3084,30.3084,25661.8318
2014-02-19 11:40:00,48.74,48.84,48.74,48.84,25256.111167461204,30.3084,30.3705,30.3084,30.3705,25256.1112
2014-02-19 11:45:00,48.84,48.85,48.74,48.74,16938.837610305305,30.3705,30.3768,30.3084,30.3084,16938.8376
2014-02-19 11:50:00,48.74,48.75,48.66,48.68,22111.77604219495,30.3084,30.3146,30.2586,30.271,22111.776
2014-02-19 11:55:00,48.68,48.7,48.49,48.5,23836.08885282483,30.271,30.2835,30.1529,30.1591,23836.0889
2014-02-19 12:00:00,48.48,48.5,48.41,48.5,27183.284308753424,30.1467,30.1591,30.1032,30.1591,27183.2843
2014-02-19 12:05:00,48.49,48.54,48.49,48.51,32153.362409980728,30.1529,30.184,30.1529,30.1653,32153.3624
2014-02-19 12:10:00,48.51,48.55,48.49,48.54,26878.99381275992,30.1653,30.1902,30.1529,30.184,26878.9938
2014-02-19 12:15:00,48.54,48.54,48.42,48.43,55279.440105487374,30.184,30.184,30.1094,30.1156,55279.4401
2014-02-19 12:20:00,48.43,48.43,48.29,48.31,45846.43472968861,30.1156,30.1156,30.0285,30.041,45846.4347
2014-02-19 12:25:00,48.33,48.41,48.3,48.4,20996.04422355209,30.0534,30.1032,30.0347,30.0969,20996.0442
2014-02-19 12:30:00,48.41,48.49,48.41,48.43,21706.05538087027,30.1032,30.1529,30.1032,30.1156,21706.0554
2014-02-19 12:35:00,48.45,48.5,48.44,48.48,12577.340501065017,30.128,30.1591,30.1218,30.1467,12577.3405
2014-02-19 12:40:00,48.47,48.47,48.43,48.46,9331.575210467594,30.1405,30.1405,30.1156,30.1342,9331.5752
2014-02-19 12:45:00,48.45,48.49,48.42,48.43,12070.18967440917,30.128,30.1529,30.1094,30.1156,12070.1897
2014-02-19 12:50:00,48.43,48.45,48.4,48.41,13895.93265037022,30.1156,30.128,30.0969,30.1032,13895.9327
2014-02-19 12:55:00,48.41,48.47,48.41,48.45,16228.826452987118,30.1032,30.1405,30.1032,30.128,16228.8265
2014-02-19 13:00:00,48.46,48.47,48.41,48.42,7505.832234506543,30.1342,30.1405,30.1032,30.1094,7505.8322
2014-02-19 13:05:00,48.43,48.49,48.43,48.47,15518.815295668932,30.1156,30.1529,30.1156,30.1405,15518.8153
2014-02-19 13:10:00,48.48,48.54,48.47,48.52,14403.083477026068,30.1467,30.184,30.1405,30.1716,14403.0835
2014-02-19 13:15:00,48.52,48.56,48.5,48.5,16330.256618318288,30.1716,30.1964,30.1591,30.1591,16330.2566
2014-02-19 13:20:00,48.5,48.5,48.44,48.5,35601.98803124049,30.1591,30.1591,30.1218,30.1591,35601.988
2014-02-19 13:25:00,48.51,48.51,48.44,48.45,10853.027690435136,30.1653,30.1653,30.1218,30.128,10853.0277
2014-02-19 13:30:00,48.46,48.5,48.45,48.5,16228.826452987118,30.1342,30.1591,30.128,30.1591,16228.8265
2014-02-19 13:35:00,48.5,48.51,48.44,48.47,91794.2996247084,30.1591,30.1653,30.1218,30.1405,91794.2996
2014-02-19 13:40:00,48.47,48.5,48.43,48.44,41586.36778577949,30.1405,30.1591,30.1156,30.1218,41586.3678
2014-02-19 13:45:00,48.44,48.52,48.43,48.52,26777.563647428746,30.1218,30.1716,30.1156,30.1716,26777.5636
2014-02-19 13:50:00,48.53,48.59,48.5,48.52,41789.22811644183,30.1778,30.2151,30.1591,30.1716,41789.2281
2014-02-19 13:55:00,48.53,48.63,48.53,48.59,57003.75291611726,30.1778,30.24,30.1778,30.2151,57003.7529
2014-02-19 14:00:00,48.59,48.67,48.59,48.6,60553.808702708186,30.2151,30.2648,30.2151,30.2213,60553.8087
2014-02-19 14:05:00,48.6,48.76,48.6,48.72,27487.57480474693,30.2213,30.3208,30.2213,30.2959,27487.5748
2014-02-19 14:10:00,48.72,48.72,48.61,48.61,19981.74257024039,30.2959,30.2959,30.2275,30.2275,19981.7426
2014-02-19 14:15:00,48.61,48.62,48.57,48.6,23126.077695506643,30.2275,30.2337,30.2026,30.2213,23126.0777
2014-02-19 14:20:00,48.6,48.6,48.49,48.54,55989.45126280556,30.2213,30.2213,30.1529,30.184,55989.4513
2014-02-19 14:25:00,48.53,48.58,48.5,48.56,37427.73100720154,30.1778,30.2089,30.1591,30.1964,37427.731
2014-02-19 14:30:00,48.57,48.58,48.49,48.51,24444.669844811848,30.2026,30.2089,30.1529,30.1653,24444.6698
2014-02-19 14:35:00,48.5,48.51,48.42,48.46,45643.57439902627,30.1591,30.1653,30.1094,30.1342,45643.5744
2014-02-19 14:40:00,48.45,48.45,48.36,48.39,32964.803732630084,30.128,30.128,30.0721,30.0907,32964.8037
2014-02-19 14:45:00,48.38,48.4,48.34,48.37,18866.010751597525,30.0845,30.0969,30.0596,30.0783,18866.0108
2014-02-19 14:50:00,48.38,48.44,48.35,48.44,33471.95455928593,30.0845,30.1218,30.0658,30.1218,33471.9546
2014-02-19 14:55:00,48.44,48.45,48.38,48.43,53047.97646820165,30.1218,30.128,30.0845,30.1156,53047.9765
2014-02-19 15:00:00,48.44,48.47,48.4,48.43,33370.524393954765,30.1218,30.1405,30.0969,30.1156,33370.5244
2014-02-19 15:05:00,48.43,48.43,48.39,48.39,23937.519018156,30.1156,30.1156,30.0907,30.0907,23937.519
2014-02-19 15:10:00,48.39,48.4,48.25,48.27,74348.31118774724,30.0907,30.0969,30.0037,30.0161,74348.3112
2014-02-19 15:15:00,48.27,48.32,48.2,48.23,56293.74175879906,30.0161,30.0472,29.9726,29.9912,56293.7418
2014-02-19 15:20:00,48.24,48.25,48.21,48.22,38036.31199918856,29.9974,30.0037,29.9788,29.985,38036.312
2014-02-19 15:25:00,48.24,48.24,48.16,48.2,34689.11654325997,29.9974,29.9974,29.9477,29.9726,34689.1165
2014-02-19 15:30:00,48.21,48.25,48.2,48.22,56293.74175879906,29.9788,30.0037,29.9726,29.985,56293.7418
2014-02-19 15:35:00,48.22,48.26,48.2,48.24,52236.53514555229,29.985,30.0099,29.9726,29.9974,52236.5351
2014-02-19 15:40:00,48.24,48.27,48.18,48.2,71812.557054468,29.9974,30.0161,29.9601,29.9726,71812.5571
2014-02-19 15:45:00,48.19,48.19,48.07,48.1,95141.495080637,29.9663,29.9663,29.8917,29.9104,95141.4951
2014-02-19 15:50:00,48.11,48.11,47.98,47.98,212293.33603813776,29.9166,29.9166,29.8358,29.8358,212293.336
2014-02-19 15:55:00,47.99,48.05,47.97,48.03,160361.09138857896,29.842,29.8793,29.8295,29.8669,160361.0914
2014-02-20 09:30:00,48.06,48.46,48.04,48.37,120904.75707475404,29.8855,30.1342,29.8731,30.0783,120904.7571
2014-02-20 09:35:00,48.37,48.44,48.09,48.09,34486.256212597626,30.0783,30.1218,29.9042,29.9042,34486.2562
2014-02-20 09:40:00,48.1,48.28,48.04,48.25,36311.99918855868,29.9104,30.0223,29.8731,30.0037,36311.9992
2014-02-20 09:45:00,48.23,48.25,48.1,48.15,18663.150420935188,29.9912,30.0037,29.9104,29.9415,18663.1504
2014-02-20 09:50:00,48.15,48.21,48.03,48.03,24343.23967948068,29.9415,29.9788,29.8669,29.8669,24343.2397
2014-02-20 09:55:00,48.06,48.08,47.96,48.0,38239.172329850895,29.8855,29.8979,29.8233,29.8482,38239.1723
2014-02-20 10:00:00,47.99,48.05,47.89,47.97,48280.75869763668,29.842,29.8793,29.7798,29.8295,48280.7587
2014-02-20 10:05:00,47.95,47.97,47.79,47.79,25864.69215944822,29.8171,29.8295,29.7176,29.7176,25864.6922
2014-02-20 10:10:00,47.79,47.95,47.79,47.92,23126.077695506643,29.7176,29.8171,29.7176,29.7985,23126.0777
2014-02-20 10:15:00,47.94,47.99,47.84,47.86,17851.70909828583,29.8109,29.842,29.7487,29.7611,17851.7091
2014-02-20 10:20:00,47.87,47.9,47.84,47.86,16634.547114311797,29.7674,29.786,29.7487,29.7611,16634.5471
2014-02-20 10:25:00,47.88,48.0,47.88,47.98,21706.05538087027,29.7736,29.8482,29.7736,29.8358,21706.0554
2014-02-20 10:30:00,47.98,48.18,47.98,48.12,42803.52976975353,29.8358,29.9601,29.8358,29.9228,42803.5298
2014-02-20 10:35:00,48.11,48.11,48.03,48.1,27487.57480474693,29.9166,29.9166,29.8669,29.9104,27487.5748
2014-02-20 10:40:00,48.1,48.13,48.07,48.13,24951.820671467696,29.9104,29.929,29.8917,29.929,24951.8207
2014-02-20 10:45:00,48.13,48.22,48.05,48.11,37427.73100720154,29.929,29.985,29.8793,29.9166,37427.731
2014-02-20 10:50:00,48.1,48.15,48.07,48.08,22314.636372857287,29.9104,29.9415,29.8917,29.8979,22314.6364
2014-02-20 10:55:00,48.09,48.14,48.06,48.09,27791.86530074044,29.9042,29.9353,29.8855,29.9042,27791.8653
2014-02-20 11:00:00,48.1,48.11,48.04,48.08,44629.272745714574,29.9104,29.9166,29.8731,29.8979,44629.2727
2014-02-20 11:05:00,48.08,48.08,48.05,48.07,12881.630997058524,29.8979,29.8979,29.8793,29.8917,12881.631
2014-02-20 11:10:00,48.07,48.08,47.95,47.96,17547.41860229232,29.8917,29.8979,29.8171,29.8233,17547.4186
2014-02-20 11:15:00,47.96,47.97,47.93,47.96,19677.45207424688,29.8233,29.8295,29.8047,29.8233,19677.4521
2014-02-20 11:20:00,47.97,48.0,47.9,47.9,26270.412820772897,29.8295,29.8482,29.786,29.786,26270.4128
2014-02-20 11:25:00,47.9,47.91,47.85,47.91,36717.71984988335,29.786,29.7922,29.7549,29.7922,36717.7198
2014-02-20 11:30:00,47.91,48.0,47.9,48.0,30327.61943401968,29.7922,29.8482,29.786,29.8482,30327.6194
2014-02-20 11:35:00,48.0,48.07,47.97,48.04,52540.825641545794,29.8482,29.8917,29.8295,29.8731,52540.8256
2014-02-20 11:40:00,48.04,48.12,48.04,48.07,97778.6793792474,29.8731,29.9228,29.8731,29.8917,97778.6794
2014-02-20 11:45:00,48.07,48.08,47.99,48.01,17648.84876762349,29.8917,29.8979,29.842,29.8544,17648.8488
2014-02-20 11:50:00,48.01,48.03,47.93,48.03,21503.19505020793,29.8544,29.8669,29.8047,29.8669,21503.1951
2014-02-20 11:55:00,48.04,48.1,48.04,48.08,26473.27315143524,29.8731,29.9104,29.8731,29.8979,26473.2732
2014-02-20 12:00:00,48.08,48.11,48.07,48.1,25154.68100213004,29.8979,29.9166,29.8917,29.9104,25154.681
2014-02-20 12:05:00,48.1,48.12,48.08,48.1,22720.357034181965,29.9104,29.9228,29.8979,29.9104,22720.357
2014-02-20 12:10:00,48.11,48.21,48.1,48.19,43716.40125773405,29.9166,29.9788,29.9104,29.9663,43716.4013
2014-02-20 12:15:00,48.2,48.26,48.2,48.26,27284.714474084594,29.9726,30.0099,29.9726,30.0099,27284.7145
2014-02-20 12:20:00,48.25,48.31,48.25,48.29,44020.69175372756,30.0037,30.041,30.0037,30.0285,44020.6918
2014-02-20 12:25:00,48.29,48.31,48.27,48.29,24343.23967948068,30.0285,30.041,30.0161,30.0285,24343.2397
2014-02-20 12:30:00,48.29,48.29,48.21,48.21,10650.167359772797,30.0285,30.0285,29.9788,29.9788,10650.1674
2014-02-20 12:35:00,48.21,48.21,48.14,48.19,21807.48554620144,29.9788,29.9788,29.9353,29.9663,21807.4855
2014-02-20 12:40:00,48.2,48.28,48.18,48.21,31950.50207931839,29.9726,30.0223,29.9601,29.9788,31950.5021
2014-02-20 12:45:00,48.21,48.22,48.18,48.21,19576.02190891571,29.9788,29.985,29.9601,29.9788,19576.0219
2014-02-20 12:50:00,48.21,48.25,48.2,48.21,19677.45207424688,29.9788,30.0037,29.9726,29.9788,19677.4521
2014-02-20 12:55:00,48.21,48.24,48.19,48.22,23126.077695506643,29.9788,29.9974,29.9663,29.985,23126.0777
2014-02-20 13:00:00,48.22,48.29,48.22,48.27,21300.3347195456,29.985,30.0285,29.985,30.0161,21300.3347
2014-02-20 13:05:00,48.26,48.28,48.25,48.27,56293.74175879906,30.0099,30.0223,30.0037,30.0161,56293.7418
2014-02-20 13:10:00,48.27,48.31,48.27,48.3,31950.50207931839,30.0161,30.041,30.0161,30.0347,31950.5021
2014-02-20 13:15:00,48.29,48.32,48.28,48.3,92301.45045136425,30.0285,30.0472,30.0223,30.0347,92301.4505
2014-02-20 13:20:00,48.31,48.37,48.31,48.37,86519.93102748758,30.041,30.0783,30.041,30.0783,86519.931
2014-02-20 13:25:00,48.36,48.37,48.34,48.36,13287.351658383202,30.0721,30.0783,30.0596,30.0721,13287.3517
2014-02-20 13:30:00,48.36,48.45,48.36,48.37,19576.02190891571,30.0721,30.128,30.0721,30.0783,19576.0219
2014-02-20 13:35:00,48.38,48.43,48.37,48.41,20488.89339689624,30.0845,30.1156,30.0783,30.1032,20488.8934
2014-02-20 13:40:00,48.41,48.42,48.34,48.36,31443.35125266254,30.1032,30.1094,30.0596,30.0721,31443.3513
2014-02-20 13:45:00,48.36,48.38,48.35,48.37,15721.67562633127,30.0721,30.0845,30.0658,30.0783,15721.6756
2014-02-20 13:50:00,48.38,48.4,48.31,48.39,51526.5239882341,30.0845,30.0969,30.041,30.0907,51526.524
2014-02-20 13:55:00,48.39,48.43,48.37,48.39,54467.99878283802,30.0907,30.1156,30.0783,30.0907,54467.9988
2014-02-20 14:00:00,48.4,48.46,48.38,48.43,90171.41697940968,30.0969,30.1342,30.0845,30.1156,90171.417
2014-02-20 14:05:00,48.43,48.49,48.42,48.49,30631.909930013186,30.1156,30.1529,30.1094,30.1529,30631.9099
2014-02-20 14:10:00,48.48,48.54,48.47,48.54,19068.871082259862,30.1467,30.184,30.1405,30.184,19068.8711
2014-02-20 14:15:00,48.54,48.56,48.52,48.54,34993.40703925347,30.184,30.1964,30.1716,30.184,34993.407
2014-02-20 14:20:00,48.54,48.55,48.43,48.48,58930.92605740947,30.184,30.1902,30.1156,30.1467,58930.9261
2014-02-20 14:25:00,48.49,48.5,48.42,48.46,95750.076072624,30.1529,30.1591,30.1094,30.1342,95750.0761
2014-02-20 14:30:00,48.46,48.47,48.41,48.44,33877.67522061061,30.1342,30.1405,30.1032,30.1218,33877.6752
2014-02-20 14:35:00,48.44,48.49,48.43,48.43,22314.636372857287,30.1218,30.1529,30.1156,30.1156,22314.6364
2014-02-20 14:40:00,48.44,48.49,48.44,48.47,25256.111167461204,30.1218,30.1529,30.1218,30.1405,25256.1112
2014-02-20 14:45:00,48.47,48.49,48.39,48.41,36616.28968455218,30.1405,30.1529,30.0907,30.1032,36616.2897
2014-02-20 14:50:00,48.4,48.43,48.35,48.35,40876.3566284613,30.0969,30.1156,30.0658,30.0658,40876.3566
2014-02-20 14:55:00,48.35,48.42,48.33,48.42,25256.111167461204,30.0658,30.1094,30.0534,30.1094,25256.1112
2014-02-20 15:00:00,48.41,48.42,48.36,48.38,26270.412820772897,30.1032,30.1094,30.0721,30.0845,26270.4128
2014-02-20 15:05:00,48.39,48.39,48.32,48.34,14605.943807688407,30.0907,30.0907,30.0472,30.0596,14605.9438
2014-02-20 15:10:00,48.34,48.38,48.31,48.34,32559.08307130541,30.0596,30.0845,30.041,30.0596,32559.0831
2014-02-20 15:15:00,48.34,48.39,48.34,48.39,22416.066538188457,30.0596,30.0907,30.0596,30.0907,22416.0665
2014-02-20 15:20:00,48.39,48.44,48.38,48.4,51425.09382290293,30.0907,30.1218,30.0845,30.0969,51425.0938
2014-02-20 15:25:00,48.39,48.46,48.38,48.44,41282.07728978599,30.0907,30.1342,30.0845,30.1218,41282.0773
2014-02-20 15:30:00,48.44,48.47,48.43,48.47,58930.92605740947,30.1218,30.1405,30.1156,30.1405,58930.9261
2014-02-20 15:35:00,48.47,48.52,48.47,48.51,65016.73597727964,30.1405,30.1716,30.1405,30.1653,65016.736
2014-02-20 15:40:00,48.51,48.59,48.5,48.56,72623.99837711736,30.1653,30.2151,30.1591,30.1964,72623.9984
2014-02-20 15:45:00,48.56,48.62,48.5,48.62,168982.65544172836,30.1964,30.2337,30.1591,30.2337,168982.6554
2014-02-20 15:50:00,48.62,48.66,48.56,48.56,143016.533116949,30.2337,30.2586,30.1964,30.1964,143016.5331
2014-02-20 15:55:00,48.56,48.68,48.56,48.65,419413.7336443858,30.1964,30.271,30.1964,30.2524,419413.7336
2014-02-21 09:30:00,48.45,48.49,48.12,48.26,331270.91997159953,30.128,30.1529,29.9228,30.0099,331270.92
2014-02-21 09:35:00,48.28,48.3,47.97,48.09,150218.074855462,30.0223,30.0347,29.8295,29.9042,150218.0749
2014-02-21 09:40:00,48.1,48.11,47.98,48.1,156811.03560198803,29.9104,29.9166,29.8358,29.9104,156811.0356
2014-02-21 09:45:00,48.09,48.11,48.04,48.05,42194.948777766505,29.9042,29.9166,29.8731,29.8793,42194.9488
2014-02-21 09:50:00,48.08,48.11,48.06,48.1,40166.34547114312,29.8979,29.9166,29.8855,29.9104,40166.3455
2014-02-21 09:55:00,48.1,48.14,48.04,48.1,75565.47317172127,29.9104,29.9353,29.8731,29.9104,75565.4732
2014-02-21 10:00:00,48.1,48.11,48.03,48.07,53047.97646820165,29.9104,29.9166,29.8669,29.8917,53047.9765
2014-02-21 10:05:00,48.06,48.2,48.06,48.19,61872.40085201339,29.8855,29.9726,29.8855,29.9663,61872.4009
2014-02-21 10:10:00,48.18,48.23,48.02,48.08,84897.04838218886,29.9601,29.9912,29.8606,29.8979,84897.0484
2014-02-21 10:15:00,48.13,48.17,48.1,48.1,29313.31778070798,29.929,29.9539,29.9104,29.9104,29313.3178
2014-02-21 10:20:00,48.09,48.12,48.02,48.11,28096.15579673395,29.9042,29.9228,29.8606,29.9166,28096.1558
2014-02-21 10:25:00,48.11,48.16,48.08,48.1,20184.60290090273,29.9166,29.9477,29.8979,29.9104,20184.6029
2014-02-21 10:30:00,48.1,48.31,48.09,48.27,22618.926868850795,29.9104,30.041,29.9042,30.0161,22618.9269
2014-02-21 10:35:00,48.27,48.42,48.26,48.4,36007.70869256517,30.0161,30.1094,30.0099,30.0969,36007.7087
2014-02-21 10:40:00,48.4,48.53,48.35,48.52,50207.9318389289,30.0969,30.1778,30.0658,30.1716,50207.9318
2014-02-21 10:45:00,48.52,48.54,48.47,48.54,24343.23967948068,30.1716,30.184,30.1405,30.184,24343.2397
2014-02-21 10:50:00,48.54,48.55,48.46,48.47,19271.731412922203,30.184,30.1902,30.1342,30.1405,19271.7314
2014-02-21 10:55:00,48.47,48.56,48.47,48.52,19170.30124759104,30.1405,30.1964,30.1405,30.1716,19170.3012
2014-02-21 11:00:00,48.54,48.56,48.49,48.56,10751.597525103964,30.184,30.1964,30.1529,30.1964,10751.5975
2014-02-21 11:05:00,48.54,48.56,48.47,48.52,26676.13348209757,30.184,30.1964,30.1405,30.1716,26676.1335
2014-02-21 11:10:00,48.52,48.54,48.42,48.46,15011.664469013083,30.1716,30.184,30.1094,30.1342,15011.6645
2014-02-21 11:15:00,48.45,48.54,48.45,48.47,13490.21198904554,30.128,30.184,30.128,30.1405,13490.212
2014-02-21 11:20:00,48.46,48.54,48.43,48.52,47875.038036312,30.1342,30.184,30.1156,30.1716,47875.038
2014-02-21 11:25:00,48.51,48.53,48.49,48.5,20286.033066233897,30.1653,30.1778,30.1529,30.1591,20286.0331
2014-02-21 11:30:00,48.51,48.6,48.5,48.58,38036.31199918856,30.1653,30.2213,30.1591,30.2089,38036.312
2014-02-21 11:35:00,48.59,48.67,48.58,48.65,32457.652905974235,30.2151,30.2648,30.2089,30.2524,32457.6529
2014-02-21 11:40:00,48.65,48.66,48.59,48.61,15214.524799675424,30.2524,30.2586,30.2151,30.2275,15214.5248
2014-02-21 11:45:00,48.61,48.63,48.58,48.63,26473.27315143524,30.2275,30.24,30.2089,30.24,26473.2732
2014-02-21 11:50:00,48.63,48.67,48.6,48.6,29516.17811137032,30.24,30.2648,30.2213,30.2213,29516.1781
2014-02-21 11:55:00,48.6,48.6,48.53,48.53,41282.07728978599,30.2213,30.2213,30.1778,30.1778,41282.0773
2014-02-21 12:00:00,48.53,48.6,48.53,48.6,18358.85992494168,30.1778,30.2213,30.1778,30.2213,18358.8599
2014-02-21 12:05:00,48.58,48.62,48.57,48.6,15011.664469013083,30.2089,30.2337,30.2026,30.2213,15011.6645
2014-02-21 12:10:00,48.6,48.67,48.58,48.62,22618.926868850795,30.2213,30.2648,30.2089,30.2337,22618.9269
2014-02-21 12:15:00,48.6,48.63,48.54,48.62,24647.530175474185,30.2213,30.24,30.184,30.2337,24647.5302
2014-02-21 12:20:00,48.62,48.68,48.62,48.67,19170.30124759104,30.2337,30.271,30.2337,30.2648,19170.3012
2014-02-21 12:25:00,48.67,48.69,48.59,48.59,15417.385130337763,30.2648,30.2773,30.2151,30.2151,15417.3851
2014-02-21 12:30:00,48.6,48.63,48.55,48.56,17851.70909828583,30.2213,30.24,30.1902,30.1964,17851.7091
2014-02-21 12:35:00,48.56,48.65,48.55,48.65,22517.496703519628,30.1964,30.2524,30.1902,30.2524,22517.4967
2014-02-21 12:40:00,48.65,48.65,48.57,48.61,10345.876863779287,30.2524,30.2524,30.2026,30.2275,10345.8769
2014-02-21 12:45:00,48.61,48.62,48.58,48.58,14200.223146363727,30.2275,30.2337,30.2089,30.2089,14200.2231
2014-02-21 12:50:00,48.58,48.61,48.55,48.6,15113.094634344254,30.2089,30.2275,30.1902,30.2213,15113.0946
2014-02-21 12:55:00,48.61,48.65,48.6,48.64,12780.200831727356,30.2275,30.2524,30.2213,30.2462,12780.2008
2014-02-21 13:00:00,48.64,48.64,48.59,48.6,14098.79298103256,30.2462,30.2462,30.2151,30.2213,14098.793
2014-02-21 13:05:00,48.6,48.64,48.58,48.63,17243.128106298813,30.2213,30.2462,30.2089,30.24,17243.1281
2014-02-21 13:10:00,48.63,48.66,48.6,48.65,27284.714474084594,30.24,30.2586,30.2213,30.2524,27284.7145
2014-02-21 13:15:00,48.64,48.65,48.6,48.64,9230.145045136424,30.2462,30.2524,30.2213,30.2462,9230.145
2014-02-21 13:20:00,48.64,48.68,48.64,48.67,18155.99959427934,30.2462,30.271,30.2462,30.2648,18155.9996
2014-02-21 13:25:00,48.67,48.67,48.58,48.61,33877.67522061061,30.2648,30.2648,30.2089,30.2275,33877.6752
2014-02-21 13:30:00,48.61,48.62,48.53,48.56,19576.02190891571,30.2275,30.2337,30.1778,30.1964,19576.0219
2014-02-21 13:35:00,48.57,48.62,48.55,48.6,26980.423978091083,30.2026,30.2337,30.1902,30.2213,26980.424
2014-02-21 13:40:00,48.6,48.66,48.59,48.65,42803.52976975353,30.2213,30.2586,30.2151,30.2524,42803.5298
2014-02-21 13:45:00,48.64,48.67,48.6,48.66,40572.06613246779,30.2462,30.2648,30.2213,30.2586,40572.0661
2014-02-21 13:50:00,48.66,48.67,48.63,48.64,67349.62977989654,30.2586,30.2648,30.24,30.2462,67349.6298
2014-02-21 13:55:00,48.65,48.65,48.61,48.64,44122.12191905873,30.2524,30.2524,30.2275,30.2462,44122.1219
2014-02-21 14:00:00,48.64,48.68,48.63,48.64,44933.563241708085,30.2462,30.271,30.24,30.2462,44933.5632
2014-02-21 14:05:00,48.63,48.64,48.57,48.63,75058.32234506542,30.24,30.2462,30.2026,30.24,75058.3223
2014-02-21 14:10:00,48.63,48.63,48.48,48.48,24038.94918348717,30.24,30.24,30.1467,30.1467,24038.9492
2014-02-21 14:15:00,48.48,48.56,48.47,48.56,41484.93762044832,30.1467,30.1964,30.1405,30.1964,41484.9376
2014-02-21 14:20:00,48.56,48.61,48.56,48.6,56090.88142813673,30.1964,30.2275,30.1964,30.2213,56090.8814
2014-02-21 14:25:00,48.6,48.61,48.56,48.6,39557.7644791561,30.2213,30.2275,30.1964,30.2213,39557.7645
2014-02-21 14:30:00,48.6,48.6,48.5,48.52,68871.08225986408,30.2213,30.2213,30.1591,30.1716,68871.0823
2014-02-21 14:35:00,48.51,48.54,48.5,48.54,23328.938026168984,30.1653,30.184,30.1591,30.184,23328.938
2014-02-21 14:40:00,48.54,48.59,48.52,48.59,25053.250836798863,30.184,30.2151,30.1716,30.2151,25053.2508
2014-02-21 14:45:00,48.59,48.63,48.57,48.63,40267.77563647429,30.2151,30.24,30.2026,30.24,40267.7756
2014-02-21 14:50:00,48.63,48.64,48.6,48.6,42904.95993508469,30.24,30.2462,30.2213,30.2213,42904.9599
2014-02-21 14:55:00,48.6,48.62,48.56,48.56,43817.83142306522,30.2213,30.2337,30.1964,30.1964,43817.8314
2014-02-21 15:00:00,48.54,48.6,48.54,48.57,55178.00994015621,30.184,30.2213,30.184,30.2026,55178.0099
2014-02-21 15:05:00,48.57,48.59,48.51,48.59,37123.44051120804,30.2026,30.2151,30.1653,30.2151,37123.4405
2014-02-21 15:10:00,48.59,48.59,48.5,48.53,25458.97149812354,30.2151,30.2151,30.1591,30.1778,25458.9715
2014-02-21 15:15:00,48.54,48.56,48.52,48.55,50005.07150826656,30.184,30.1964,30.1716,30.1902,50005.0715
2014-02-21 15:20:00,48.53,48.6,48.52,48.57,43919.26158839639,30.1778,30.2213,30.1716,30.2026,43919.2616
2014-02-21 15:25:00,48.57,48.63,48.57,48.63,49193.6301856172,30.2026,30.24,30.2026,30.24,49193.6302
2014-02-21 15:30:00,48.63,48.64,48.6,48.61,87229.94218480577,30.24,30.2462,30.2213,30.2275,87229.9422
2014-02-21 15:35:00,48.6,48.61,48.54,48.54,84795.61821685769,30.2213,30.2275,30.184,30.184,84795.6182
2014-02-21 15:40:00,48.54,48.55,48.48,48.49,69682.52358251344,30.184,30.1902,30.1467,30.1529,69682.5236
2014-02-21 15:45:00,48.47,48.53,48.44,48.5,153768.13064205294,30.1405,30.1778,30.1218,30.1591,153768.1306
2014-02-21 15:50:00,48.49,48.52,48.47,48.5,81448.4227609291,30.1529,30.1716,30.1405,30.1591,81448.4228
2014-02-21 15:55:00,48.5,48.5,48.39,48.45,400852.0133887818,30.1591,30.1591,30.0907,30.128,400852.0134
2014-02-24 09:30:00,48.24,48.5,48.24,48.47,96561.51739527336,29.9974,30.1591,29.9974,30.1405,96561.5174
2014-02-24 09:35:00,48.5,48.51,48.41,48.47,17750.27893295466,30.1591,30.1653,30.1032,30.1405,17750.2789
2014-02-24 09:40:00,48.5,48.61,48.37,48.6,66031.03763059134,30.1591,30.2275,30.0783,30.2213,66031.0376
2014-02-24 09:45:00,48.6,48.6,48.43,48.52,24038.94918348717,30.2213,30.2213,30.1156,30.1716,24038.9492
2014-02-24 09:50:00,48.53,48.62,48.52,48.59,18561.720255604017,30.1778,30.2337,30.1716,30.2151,18561.7203
2014-02-24 09:55:00,48.6,48.67,48.6,48.61,11968.759509078,30.2213,30.2648,30.2213,30.2275,11968.7595
2014-02-24 10:00:00,48.61,48.64,48.53,48.53,18155.99959427934,30.2275,30.2462,30.1778,30.1778,18155.9996
2014-02-24 10:05:00,48.54,48.57,48.38,48.41,18054.56942894817,30.184,30.2026,30.0845,30.1032,18054.5694
2014-02-24 10:10:00,48.41,48.45,48.34,48.34,20996.04422355209,30.1032,30.128,30.0596,30.0596,20996.0442
2014-02-24 10:15:00,48.35,48.46,48.35,48.37,18257.42975961051,30.0658,30.1342,30.0658,30.0783,18257.4298
2014-02-24 10:20:00,48.37,48.37,48.3,48.34,13997.36281570139,30.0783,30.0783,30.0347,30.0596,13997.3628
2014-02-24 10:25:00,48.35,48.37,48.3,48.36,10650.167359772797,30.0658,30.0783,30.0347,30.0721,10650.1674
2014-02-24 10:30:00,48.37,48.43,48.34,48.4,19170.30124759104,30.0783,30.1156,30.0596,30.0969,19170.3012
2014-02-24 10:35:00,48.41,48.56,48.38,48.53,28907.597119383303,30.1032,30.1964,30.0845,30.1778,28907.5971
2014-02-24 10:40:00,48.52,48.52,48.44,48.48,16431.686783649457,30.1716,30.1716,30.1218,30.1467,16431.6868
2014-02-24 10:45:00,48.49,48.54,48.47,48.48,26473.27315143524,30.1529,30.184,30.1405,30.1467,26473.2732
2014-02-24 10:50:00,48.5,48.51,48.42,48.42,12475.910335733848,30.1591,30.1653,30.1094,30.1094,12475.9103
2014-02-24 10:55:00,48.43,48.52,48.42,48.49,16228.826452987118,30.1156,30.1716,30.1094,30.1529,16228.8265
2014-02-24 11:00:00,48.49,48.51,48.42,48.43,12374.480170402678,30.1529,30.1653,30.1094,30.1156,12374.4802
2014-02-24 11:05:00,48.43,48.6,48.43,48.54,36210.56902322751,30.1156,30.2213,30.1156,30.184,36210.569
2014-02-24 11:10:00,48.55,48.6,48.55,48.57,16127.396287655947,30.1902,30.2213,30.1902,30.2026,16127.3963
2014-02-24 11:15:00,48.59,48.64,48.55,48.6,40876.3566284613,30.2151,30.2462,30.1902,30.2213,40876.3566
2014-02-24 11:20:00,48.59,48.63,48.56,48.63,9230.145045136424,30.2151,30.24,30.1964,30.24,9230.145
2014-02-24 11:25:00,48.62,48.63,48.6,48.6,13084.491327720863,30.2337,30.24,30.2213,30.2213,13084.4913
2014-02-24 11:30:00,48.62,48.65,48.62,48.62,23430.36819150015,30.2337,30.2524,30.2337,30.2337,23430.3682
2014-02-24 11:35:00,48.62,48.64,48.58,48.6,36007.70869256517,30.2337,30.2462,30.2089,30.2213,36007.7087
2014-02-24 11:40:00,48.61,48.62,48.57,48.57,12881.630997058524,30.2275,30.2337,30.2026,30.2026,12881.631
2014-02-24 11:45:00,48.57,48.57,48.51,48.57,22517.496703519628,30.2026,30.2026,30.1653,30.2026,22517.4967
2014-02-24 11:50:00,48.57,48.63,48.54,48.62,15113.094634344254,30.2026,30.24,30.184,30.2337,15113.0946
2014-02-24 11:55:00,48.62,48.62,48.57,48.6,14504.513642357237,30.2337,30.2337,30.2026,30.2213,14504.5136
2014-02-24 12:00:00,48.6,48.65,48.6,48.64,13591.642154376712,30.2213,30.2524,30.2213,30.2462,13591.6422
2014-02-24 12:05:00,48.64,48.64,48.6,48.62,13895.93265037022,30.2462,30.2462,30.2213,30.2337,13895.9327
2014-02-24 12:10:00,48.62,48.65,48.6,48.63,9331.575210467594,30.2337,30.2524,30.2213,30.24,9331.5752
2014-02-24 12:15:00,48.62,48.64,48.6,48.64,11157.318186428643,30.2337,30.2462,30.2213,30.2462,11157.3182
2014-02-24 12:20:00,48.64,48.64,48.6,48.62,10853.027690435136,30.2462,30.2462,30.2213,30.2337,10853.0277
2014-02-24 12:25:00,48.62,48.64,48.6,48.64,18155.99959427934,30.2337,30.2462,30.2213,30.2462,18155.9996
2014-02-24 12:30:00,48.63,48.63,48.59,48.59,10143.016533116948,30.24,30.24,30.2151,30.2151,10143.0165
2014-02-24 12:35:00,48.58,48.64,48.57,48.6,13185.921493052034,30.2089,30.2462,30.2026,30.2213,13185.9215
2014-02-24 12:40:00,48.6,48.6,48.57,48.58,12678.770666396187,30.2213,30.2213,30.2026,30.2089,12678.7707
2014-02-24 12:45:00,48.59,48.59,48.55,48.57,6795.821077188356,30.2151,30.2151,30.1902,30.2026,6795.8211
2014-02-24 12:50:00,48.56,48.59,48.53,48.56,8520.133887818238,30.1964,30.2151,30.1778,30.1964,8520.1339
2014-02-24 12:55:00,48.56,48.59,48.56,48.57,7201.541738513034,30.1964,30.2151,30.1964,30.2026,7201.5417
2014-02-24 13:00:00,48.58,48.58,48.56,48.57,4462.927274571458,30.2089,30.2089,30.1964,30.2026,4462.9273
2014-02-24 13:05:00,48.57,48.58,48.54,48.55,11360.178517090982,30.2026,30.2089,30.184,30.1902,11360.1785
2014-02-24 13:10:00,48.54,48.55,48.53,48.53,9940.15620245461,30.184,30.1902,30.1778,30.1778,9940.1562
2014-02-24 13:15:00,48.52,48.52,48.46,48.46,9331.575210467594,30.1716,30.1716,30.1342,30.1342,9331.5752
2014-02-24 13:20:00,48.47,48.52,48.45,48.5,13591.642154376712,30.1405,30.1716,30.128,30.1591,13591.6422
2014-02-24 13:25:00,48.5,48.57,48.5,48.53,8215.843391824728,30.1591,30.2026,30.1591,30.1778,8215.8434
2014-02-24 13:30:00,48.52,48.57,48.52,48.56,10041.58636778578,30.1716,30.2026,30.1716,30.1964,10041.5864
2014-02-24 13:35:00,48.57,48.57,48.49,48.54,24038.94918348717,30.2026,30.2026,30.1529,30.184,24038.9492
2014-02-24 13:40:00,48.54,48.54,48.49,48.51,54163.70828684451,30.184,30.184,30.1529,30.1653,54163.7083
2014-02-24 13:45:00,48.51,48.55,48.46,48.55,58626.63556141596,30.1653,30.1902,30.1342,30.1902,58626.6356
2014-02-24 13:50:00,48.55,48.56,48.48,48.49,23126.077695506643,30.1902,30.1964,30.1467,30.1529,23126.0777
2014-02-24 13:55:00,48.49,48.52,48.46,48.47,27284.714474084594,30.1529,30.1716,30.1342,30.1405,27284.7145
2014-02-24 14:00:00,48.46,48.52,48.44,48.49,19271.731412922203,30.1342,30.1716,30.1218,30.1529,19271.7314
2014-02-24 14:05:00,48.49,48.53,48.45,48.47,19576.02190891571,30.1529,30.1778,30.128,30.1405,19576.0219
2014-02-24 14:10:00,48.47,48.51,48.45,48.46,8925.854549142916,30.1405,30.1653,30.128,30.1342,8925.8545
2014-02-24 14:15:00,48.45,48.47,48.44,48.44,10447.307029110458,30.128,30.1405,30.1218,30.1218,10447.307
2014-02-24 14:20:00,48.45,48.45,48.42,48.45,9635.865706461102,30.128,30.128,30.1094,30.128,9635.8657
2014-02-24 14:25:00,48.45,48.49,48.45,48.48,11360.178517090982,30.128,30.1529,30.128,30.1467,11360.1785
2014-02-24 14:30:00,48.48,48.49,48.41,48.42,20286.033066233897,30.1467,30.1529,30.1032,30.1094,20286.0331
2014-02-24 14:35:00,48.43,48.45,48.39,48.44,13693.07231970788,30.1156,30.128,30.0907,30.1218,13693.0723
2014-02-24 14:40:00,48.44,48.46,48.43,48.45,19170.30124759104,30.1218,30.1342,30.1156,30.128,19170.3012
2014-02-24 14:45:00,48.46,48.47,48.43,48.43,8215.843391824728,30.1342,30.1405,30.1156,30.1156,8215.8434
2014-02-24 14:50:00,48.43,48.44,48.4,48.4,22111.77604219495,30.1156,30.1218,30.0969,30.0969,22111.776
2014-02-24 14:55:00,48.41,48.41,48.33,48.35,59742.36738005883,30.1032,30.1032,30.0534,30.0658,59742.3674
2014-02-24 15:00:00,48.36,48.36,48.33,48.35,23937.519018156,30.0721,30.0721,30.0534,30.0658,23937.519
2014-02-24 15:05:00,48.35,48.38,48.34,48.37,23430.36819150015,30.0658,30.0845,30.0596,30.0783,23430.3682
2014-02-24 15:10:00,48.37,48.38,48.34,48.35,21807.48554620144,30.0783,30.0845,30.0596,30.0658,21807.4855
2014-02-24 15:15:00,48.35,48.37,48.33,48.36,33674.81488994827,30.0658,30.0783,30.0534,30.0721,33674.8149
2014-02-24 15:20:00,48.35,48.39,48.34,48.36,22618.926868850795,30.0658,30.0907,30.0596,30.0721,22618.9269
2014-02-24 15:25:00,48.36,48.36,48.29,48.3,143625.114108936,30.0721,30.0721,30.0285,30.0347,143625.1141
2014-02-24 15:30:00,48.3,48.33,48.28,48.33,36413.42935388985,30.0347,30.0534,30.0223,30.0534,36413.4294
2014-02-24 15:35:00,48.34,48.38,48.33,48.36,39152.04381783142,30.0596,30.0845,30.0534,30.0721,39152.0438
2014-02-24 15:40:00,48.36,48.36,48.32,48.33,56395.17192413024,30.0721,30.0721,30.0472,30.0534,56395.1719
2014-02-24 15:45:00,48.34,48.36,48.3,48.34,64408.15498529263,30.0596,30.0721,30.0347,30.0596,64408.155
2014-02-24 15:50:00,48.34,48.34,48.27,48.29,78202.65747033167,30.0596,30.0596,30.0161,30.0285,78202.6575
2014-02-24 15:55:00,48.29,48.3,48.19,48.2,185008.6215640532,30.0285,30.0347,29.9663,29.9726,185008.6216
2014-02-25 09:30:00,48.23,48.3,48.19,48.21,54366.56861750685,29.9912,30.0347,29.9663,29.9788,54366.5686
2014-02-25 09:35:00,48.22,48.23,48.04,48.2,92808.60127802008,29.985,29.9912,29.8731,29.9726,92808.6013
2014-02-25 09:40:00,48.21,48.28,48.17,48.22,25966.12232477939,29.9788,30.0223,29.9539,29.985,25966.1223
2014-02-25 09:45:00,48.24,48.27,48.15,48.17,25661.83182878588,29.9974,30.0161,29.9415,29.9539,25661.8318
2014-02-25 09:50:00,48.17,48.29,48.17,48.18,23227.507860837813,29.9539,30.0285,29.9539,29.9601,23227.5079
2014-02-25 09:55:00,48.16,48.22,48.13,48.22,12983.061162389697,29.9477,29.985,29.929,29.985,12983.0612
2014-02-25 10:00:00,48.2,48.24,48.11,48.14,15620.245461000102,29.9726,29.9974,29.9166,29.9353,15620.2455
2014-02-25 10:05:00,48.14,48.23,48.12,48.22,20083.17273557156,29.9353,29.9912,29.9228,29.985,20083.1727
2014-02-25 10:10:00,48.23,48.28,48.22,48.26,9737.29587179227,29.9912,30.0223,29.985,30.0099,9737.2959
2014-02-25 10:15:00,48.25,48.3,48.25,48.27,13388.781823714373,30.0037,30.0347,30.0037,30.0161,13388.7818
2014-02-25 10:20:00,48.28,48.32,48.25,48.3,17547.41860229232,30.0223,30.0472,30.0037,30.0347,17547.4186
2014-02-25 10:25:00,48.3,48.35,48.28,48.32,41687.79795111066,30.0347,30.0658,30.0223,30.0472,41687.798
2014-02-25 10:30:00,48.31,48.35,48.29,48.35,21300.3347195456,30.041,30.0658,30.0285,30.0658,21300.3347
2014-02-25 10:35:00,48.36,48.43,48.35,48.42,16025.96612232478,30.0721,30.1156,30.0658,30.1094,16025.9661
2014-02-25 10:40:00,48.42,48.45,48.38,48.44,35297.69753524698,30.1094,30.128,30.0845,30.1218,35297.6975
2014-02-25 10:45:00,48.45,48.47,48.43,48.47,16127.396287655947,30.128,30.1405,30.1156,30.1405,16127.3963
2014-02-25 10:50:00,48.47,48.53,48.47,48.51,16837.407444974135,30.1405,30.1778,30.1405,30.1653,16837.4074
2014-02-25 10:55:00,48.52,48.6,48.52,48.6,42296.37894309768,30.1716,30.2213,30.1716,30.2213,42296.3789
2014-02-25 11:00:00,48.6,48.6,48.58,48.6,19271.731412922203,30.2213,30.2213,30.2089,30.2213,19271.7314
2014-02-25 11:05:00,48.6,48.6,48.53,48.58,26980.423978091083,30.2213,30.2213,30.1778,30.2089,26980.424
2014-02-25 11:10:00,48.58,48.61,48.56,48.6,32863.37356729891,30.2089,30.2275,30.1964,30.2213,32863.3736
2014-02-25 11:15:00,48.6,48.65,48.6,48.61,38949.18348716908,30.2213,30.2524,30.2213,30.2275,38949.1835
2014-02-25 11:20:00,48.61,48.64,48.6,48.62,27386.14463941576,30.2275,30.2462,30.2213,30.2337,27386.1446
2014-02-25 11:25:00,48.62,48.69,48.61,48.68,38543.462825844406,30.2337,30.2773,30.2275,30.271,38543.4628
2014-02-25 11:30:00,48.68,48.69,48.64,48.65,37326.300841870376,30.271,30.2773,30.2462,30.2524,37326.3008
2014-02-25 11:35:00,48.66,48.68,48.63,48.66,45947.86489501978,30.2586,30.271,30.24,30.2586,45947.8649
2014-02-25 11:40:00,48.65,48.67,48.64,48.64,24748.960340805355,30.2524,30.2648,30.2462,30.2462,24748.9603
2014-02-25 11:45:00,48.64,48.66,48.63,48.63,14707.373973019576,30.2462,30.2586,30.24,30.24,14707.374
2014-02-25 11:50:00,48.64,48.64,48.59,48.59,45034.993407039256,30.2462,30.2462,30.2151,30.2151,45034.9934
2014-02-25 11:55:00,48.59,48.6,48.56,48.58,36007.70869256517,30.2151,30.2213,30.1964,30.2089,36007.7087
2014-02-25 12:00:00,48.57,48.61,48.56,48.6,53250.83679886398,30.2026,30.2275,30.1964,30.2213,53250.8368
2014-02-25 12:05:00,48.6,48.6,48.53,48.54,17953.139263617,30.2213,30.2213,30.1778,30.184,17953.1393
2014-02-25 12:10:00,48.53,48.6,48.53,48.6,36920.580180545694,30.1778,30.2213,30.1778,30.2213,36920.5802
2014-02-25 12:15:00,48.6,48.6,48.56,48.57,30327.61943401968,30.2213,30.2213,30.1964,30.2026,30327.6194
2014-02-25 12:20:00,48.58,48.62,48.57,48.6,16431.686783649457,30.2089,30.2337,30.2026,30.2213,16431.6868
2014-02-25 12:25:00,48.6,48.66,48.6,48.63,17547.41860229232,30.2213,30.2586,30.2213,30.24,17547.4186
2014-02-25 12:30:00,48.62,48.64,48.6,48.62,43716.40125773405,30.2337,30.2462,30.2213,30.2337,43716.4013
2014-02-25 12:35:00,48.61,48.64,48.6,48.64,8317.273557155899,30.2275,30.2462,30.2213,30.2462,8317.2736
2014-02-25 12:40:00,48.63,48.64,48.53,48.53,12374.480170402678,30.24,30.2462,30.1778,30.1778,12374.4802
2014-02-25 12:45:00,48.54,48.59,48.54,48.58,8925.854549142916,30.184,30.2151,30.184,30.2089,8925.8545
2014-02-25 12:50:00,48.57,48.61,48.57,48.59,10345.876863779287,30.2026,30.2275,30.2026,30.2151,10345.8769
2014-02-25 12:55:00,48.58,48.58,48.54,48.56,5882.94958920783,30.2089,30.2089,30.184,30.1964,5882.9496
2014-02-25 13:00:00,48.53,48.54,48.48,48.54,14605.943807688407,30.1778,30.184,30.1467,30.184,14605.9438
2014-02-25 13:05:00,48.53,48.6,48.52,48.56,11258.748351759814,30.1778,30.2213,30.1716,30.1964,11258.7484
2014-02-25 13:10:00,48.55,48.55,48.52,48.52,9230.145045136424,30.1902,30.1902,30.1716,30.1716,9230.145
2014-02-25 13:15:00,48.51,48.6,48.51,48.6,19677.45207424688,30.1653,30.2213,30.1653,30.2213,19677.4521
2014-02-25 13:20:00,48.6,48.63,48.59,48.63,16533.116948980627,30.2213,30.24,30.2151,30.24,16533.1169
2014-02-25 13:25:00,48.63,48.67,48.6,48.64,15113.094634344254,30.24,30.2648,30.2213,30.2462,15113.0946
2014-02-25 13:30:00,48.64,48.74,48.62,48.74,54265.13845217568,30.2462,30.3084,30.2337,30.3084,54265.1385
2014-02-25 13:35:00,48.74,48.75,48.62,48.65,95242.92524596814,30.3084,30.3146,30.2337,30.2524,95242.9252
2014-02-25 13:40:00,48.66,48.71,48.62,48.71,38340.60249518207,30.2586,30.2897,30.2337,30.2897,38340.6025
2014-02-25 13:45:00,48.71,48.71,48.64,48.64,35703.41819657166,30.2897,30.2897,30.2462,30.2462,35703.4182
2014-02-25 13:50:00,48.64,48.7,48.64,48.7,36920.580180545694,30.2462,30.2835,30.2462,30.2835,36920.5802
2014-02-25 13:55:00,48.7,48.73,48.67,48.68,30733.34009534436,30.2835,30.3021,30.2648,30.271,30733.3401
2014-02-25 14:00:00,48.67,48.75,48.65,48.65,32863.37356729891,30.2648,30.3146,30.2524,30.2524,32863.3736
2014-02-25 14:05:00,48.65,48.75,48.64,48.74,43006.39010041586,30.2524,30.3146,30.2462,30.3084,43006.3901
2014-02-25 14:10:00,48.73,48.73,48.66,48.7,28400.44629272745,30.3021,30.3021,30.2586,30.2835,28400.4463
2014-02-25 14:15:00,48.7,48.71,48.66,48.69,29617.60827670149,30.2835,30.2897,30.2586,30.2773,29617.6083
2014-02-25 14:20:00,48.69,48.71,48.66,48.66,27487.57480474693,30.2773,30.2897,30.2586,30.2586,27487.5748
2014-02-25 14:25:00,48.66,48.72,48.66,48.72,23430.36819150015,30.2586,30.2959,30.2586,30.2959,23430.3682
2014-02-25 14:30:00,48.72,48.72,48.65,48.68,14808.804138350746,30.2959,30.2959,30.2524,30.271,14808.8041
2014-02-25 14:35:00,48.68,48.68,48.62,48.63,18054.56942894817,30.271,30.271,30.2337,30.24,18054.5694
2014-02-25 14:40:00,48.63,48.68,48.6,48.63,26067.55249011056,30.24,30.271,30.2213,30.24,26067.5525
2014-02-25 14:45:00,48.62,48.62,48.57,48.59,16533.116948980627,30.2337,30.2337,30.2026,30.2151,16533.1169
2014-02-25 14:50:00,48.58,48.6,48.56,48.56,24241.809514149507,30.2089,30.2213,30.1964,30.1964,24241.8095
2014-02-25 14:55:00,48.56,48.58,48.53,48.54,14808.804138350746,30.1964,30.2089,30.1778,30.184,14808.8041
2014-02-25 15:00:00,48.53,48.55,48.49,48.52,39760.62480981844,30.1778,30.1902,30.1529,30.1716,39760.6248
2014-02-25 15:05:00,48.51,48.52,48.46,48.47,21198.904554214423,30.1653,30.1716,30.1342,30.1405,21198.9046
2014-02-25 15:10:00,48.46,48.51,48.41,48.44,90881.42813672786,30.1342,30.1653,30.1032,30.1218,90881.4281
2014-02-25 15:15:00,48.44,48.47,48.4,48.44,29313.31778070798,30.1218,30.1405,30.0969,30.1218,29313.3178
2014-02-25 15:20:00,48.44,48.44,48.4,48.4,25661.83182878588,30.1218,30.1218,30.0969,30.0969,25661.8318
2014-02-25 15:25:00,48.4,48.42,48.34,48.34,29110.457450045644,30.0969,30.1094,30.0596,30.0596,29110.4575
2014-02-25 15:30:00,48.34,48.4,48.34,48.37,33674.81488994827,30.0596,30.0969,30.0596,30.0783,33674.8149
2014-02-25 15:35:00,48.37,48.4,48.35,48.4,34283.395881935285,30.0783,30.0969,30.0658,30.0969,34283.3959
2014-02-25 15:40:00,48.4,48.42,48.36,48.37,35094.83720458464,30.0969,30.1094,30.0721,30.0783,35094.8372
2014-02-25 15:45:00,48.36,48.38,48.32,48.37,93417.1822700071,30.0721,30.0845,30.0472,30.0783,93417.1823
2014-02-25 15:50:00,48.36,48.4,48.34,48.35,69783.95374784461,30.0721,30.0969,30.0596,30.0658,69783.9537
2014-02-25 15:55:00,48.34,48.4,48.34,48.39,107921.69591236432,30.0596,30.0969,30.0596,30.0907,107921.6959
2014-02-26 09:30:00,48.45,48.63,48.4,48.43,32457.652905974235,30.128,30.24,30.0969,30.1156,32457.6529
2014-02-26 09:35:00,48.46,48.47,48.33,48.38,15417.385130337763,30.1342,30.1405,30.0534,30.0845,15417.3851
2014-02-26 09:40:00,48.36,48.49,48.23,48.24,23937.519018156,30.0721,30.1529,29.9912,29.9974,23937.519
2014-02-26 09:45:00,48.18,48.24,48.13,48.21,16837.407444974135,29.9601,29.9974,29.929,29.9788,16837.4074
2014-02-26 09:50:00,48.23,48.23,48.11,48.19,17445.988436961154,29.9912,29.9912,29.9166,29.9663,17445.9884
2014-02-26 09:55:00,48.18,48.21,48.12,48.2,13997.36281570139,29.9601,29.9788,29.9228,29.9726,13997.3628
2014-02-26 10:00:00,48.22,48.29,48.17,48.24,39253.47398316259,29.985,30.0285,29.9539,29.9974,39253.474
2014-02-26 10:05:00,48.22,48.28,48.19,48.24,36210.56902322751,29.985,30.0223,29.9663,29.9974,36210.569
2014-02-26 10:10:00,48.26,48.35,48.23,48.33,36616.28968455218,30.0099,30.0658,29.9912,30.0534,36616.2897
2014-02-26 10:15:00,48.32,48.42,48.32,48.36,25256.111167461204,30.0472,30.1094,30.0472,30.0721,25256.1112
2014-02-26 10:20:00,48.36,48.42,48.36,48.4,25154.68100213004,30.0721,30.1094,30.0721,30.0969,25154.681
2014-02-26 10:25:00,48.4,48.44,48.37,48.39,25357.54133279237,30.0969,30.1218,30.0783,30.0907,25357.5413
2014-02-26 10:30:00,48.4,48.45,48.4,48.43,31544.781417993712,30.0969,30.128,30.0969,30.1156,31544.7814
2014-02-26 10:35:00,48.44,48.44,48.38,48.39,16431.686783649457,30.1218,30.1218,30.0845,30.0907,16431.6868
2014-02-26 10:40:00,48.39,48.44,48.38,48.4,18561.720255604017,30.0907,30.1218,30.0845,30.0969,18561.7203
2014-02-26 10:45:00,48.39,48.39,48.32,48.32,10954.457855766304,30.0907,30.0907,30.0472,30.0472,10954.4579
2014-02-26 10:50:00,48.33,48.33,48.27,48.28,118673.29343746832,30.0534,30.0534,30.0161,30.0223,118673.2934
2014-02-26 10:55:00,48.29,48.35,48.28,48.32,71609.69672380565,30.0285,30.0658,30.0223,30.0472,71609.6967
2014-02-26 11:00:00,48.32,48.35,48.31,48.31,37934.88183385739,30.0472,30.0658,30.041,30.041,37934.8818
2014-02-26 11:05:00,48.31,48.31,48.28,48.31,23531.79835683132,30.041,30.041,30.0223,30.041,23531.7984
2014-02-26 11:10:00,48.3,48.37,48.3,48.35,41180.647124454816,30.0347,30.0783,30.0347,30.0658,41180.6471
2014-02-26 11:15:00,48.34,48.38,48.31,48.38,24343.23967948068,30.0596,30.0845,30.041,30.0845,24343.2397
2014-02-26 11:20:00,48.37,48.4,48.35,48.38,25458.97149812354,30.0783,30.0969,30.0658,30.0845,25458.9715
2014-02-26 11:25:00,48.38,48.39,48.34,48.36,14200.223146363727,30.0845,30.0907,30.0596,30.0721,14200.2231
2014-02-26 11:30:00,48.37,48.4,48.31,48.32,16837.407444974135,30.0783,30.0969,30.041,30.0472,16837.4074
2014-02-26 11:35:00,48.31,48.35,48.31,48.33,19271.731412922203,30.041,30.0658,30.041,30.0534,19271.7314
2014-02-26 11:40:00,48.33,48.38,48.32,48.32,19068.871082259862,30.0534,30.0845,30.0472,30.0472,19068.8711
2014-02-26 11:45:00,48.34,48.34,48.29,48.31,35500.55786590932,30.0596,30.0596,30.0285,30.041,35500.5579
2014-02-26 11:50:00,48.31,48.32,48.26,48.29,25256.111167461204,30.041,30.0472,30.0099,30.0285,25256.1112
2014-02-26 11:55:00,48.31,48.32,48.26,48.26,12577.340501065017,30.041,30.0472,30.0099,30.0099,12577.3405
2014-02-26 12:00:00,48.27,48.35,48.26,48.31,17040.267775636476,30.0161,30.0658,30.0099,30.041,17040.2678
2014-02-26 12:05:00,48.32,48.33,48.3,48.33,21503.19505020793,30.0472,30.0534,30.0347,30.0534,21503.1951
2014-02-26 12:10:00,48.34,48.38,48.33,48.33,6390.100415863678,30.0596,30.0845,30.0534,30.0534,6390.1004
2014-02-26 12:15:00,48.33,48.37,48.31,48.31,9433.005375798764,30.0534,30.0783,30.041,30.041,9433.0054
2014-02-26 12:20:00,48.31,48.32,48.29,48.3,20996.04422355209,30.041,30.0472,30.0285,30.0347,20996.0442
2014-02-26 12:25:00,48.29,48.33,48.28,48.32,17445.988436961154,30.0285,30.0534,30.0223,30.0472,17445.9884
2014-02-26 12:30:00,48.32,48.34,48.29,48.31,54265.13845217568,30.0472,30.0596,30.0285,30.041,54265.1385
2014-02-26 12:35:00,48.32,48.34,48.3,48.31,71102.54589714982,30.0472,30.0596,30.0347,30.041,71102.5459
2014-02-26 12:40:00,48.31,48.35,48.3,48.3,12881.630997058524,30.041,30.0658,30.0347,30.0347,12881.631
2014-02-26 12:45:00,48.31,48.32,48.3,48.31,11461.608682422151,30.041,30.0472,30.0347,30.041,11461.6087
2014-02-26 12:50:00,48.31,48.32,48.29,48.31,10143.016533116948,30.041,30.0472,30.0285,30.041,10143.0165
2014-02-26 12:55:00,48.31,48.33,48.29,48.33,22213.20620752612,30.041,30.0534,30.0285,30.0534,22213.2062
2014-02-26 13:00:00,48.33,48.33,48.24,48.26,34181.96571660412,30.0534,30.0534,29.9974,30.0099,34181.9657
2014-02-26 13:05:00,48.27,48.29,48.22,48.22,30429.04959935085,30.0161,30.0285,29.985,29.985,30429.0496
2014-02-26 13:10:00,48.22,48.23,48.2,48.21,22720.357034181965,29.985,29.9912,29.9726,29.9788,22720.357
2014-02-26 13:15:00,48.2,48.22,48.17,48.21,28806.166954052136,29.9726,29.985,29.9539,29.9788,28806.167
2014-02-26 13:20:00,48.22,48.28,48.22,48.26,27994.72563140278,29.985,30.0223,29.985,30.0099,27994.7256
2014-02-26 13:25:00,48.27,48.29,48.24,48.28,19271.731412922203,30.0161,30.0285,29.9974,30.0223,19271.7314
2014-02-26 13:30:00,48.28,48.31,48.27,48.3,16634.547114311797,30.0223,30.041,30.0161,30.0347,16634.5471
2014-02-26 13:35:00,48.31,48.35,48.31,48.35,6390.100415863678,30.041,30.0658,30.041,30.0658,6390.1004
2014-02-26 13:40:00,48.36,48.38,48.36,48.37,7810.122730500051,30.0721,30.0845,30.0721,30.0783,7810.1227
2014-02-26 13:45:00,48.38,48.39,48.34,48.34,12374.480170402678,30.0845,30.0907,30.0596,30.0596,12374.4802
2014-02-26 13:50:00,48.34,48.39,48.34,48.35,12577.340501065017,30.0596,30.0907,30.0596,30.0658,12577.3405
2014-02-26 13:55:00,48.35,48.35,48.25,48.27,71913.98721979916,30.0658,30.0658,30.0037,30.0161,71913.9872
2014-02-26 14:00:00,48.27,48.29,48.25,48.26,12273.050005071507,30.0161,30.0285,30.0037,30.0099,12273.05
2014-02-26 14:05:00,48.25,48.25,48.11,48.13,36210.56902322751,30.0037,30.0037,29.9166,29.929,36210.569
2014-02-26 14:10:00,48.12,48.17,48.11,48.13,19677.45207424688,29.9228,29.9539,29.9166,29.929,19677.4521
2014-02-26 14:15:00,48.12,48.15,48.11,48.12,19271.731412922203,29.9228,29.9415,29.9166,29.9228,19271.7314
2014-02-26 14:20:00,48.12,48.19,48.12,48.17,13997.36281570139,29.9228,29.9663,29.9228,29.9539,13997.3628
2014-02-26 14:25:00,48.18,48.19,48.08,48.08,40572.06613246779,29.9601,29.9663,29.8979,29.8979,40572.0661
2014-02-26 14:30:00,48.08,48.15,48.04,48.12,18561.720255604017,29.8979,29.9415,29.8731,29.9228,18561.7203
2014-02-26 14:35:00,48.11,48.18,48.11,48.17,15823.10579166244,29.9166,29.9601,29.9166,29.9539,15823.1058
2014-02-26 14:40:00,48.18,48.21,48.15,48.15,13084.491327720863,29.9601,29.9788,29.9415,29.9415,13084.4913
2014-02-26 14:45:00,48.15,48.18,48.11,48.15,17141.697940967642,29.9415,29.9601,29.9166,29.9415,17141.6979
2014-02-26 14:50:00,48.16,48.17,48.13,48.14,7505.832234506543,29.9477,29.9539,29.929,29.9353,7505.8322
2014-02-26 14:55:00,48.13,48.21,48.13,48.21,17750.27893295466,29.929,29.9788,29.929,29.9788,17750.2789
2014-02-26 15:00:00,48.22,48.23,48.18,48.22,26270.412820772897,29.985,29.9912,29.9601,29.985,26270.4128
2014-02-26 15:05:00,48.22,48.25,48.17,48.17,27183.284308753424,29.985,30.0037,29.9539,29.9539,27183.2843
2014-02-26 15:10:00,48.17,48.17,48.08,48.15,35601.98803124049,29.9539,29.9539,29.8979,29.9415,35601.988
2014-02-26 15:15:00,48.14,48.2,48.13,48.18,29009.02728471448,29.9353,29.9726,29.929,29.9601,29009.0273
2014-02-26 15:20:00,48.17,48.19,48.14,48.18,22111.77604219495,29.9539,29.9663,29.9353,29.9601,22111.776
2014-02-26 15:25:00,48.18,48.22,48.16,48.17,32660.513236636576,29.9601,29.985,29.9477,29.9539,32660.5132
2014-02-26 15:30:00,48.18,48.26,48.18,48.23,26067.55249011056,29.9601,30.0099,29.9601,29.9912,26067.5525
2014-02-26 15:35:00,48.23,48.24,48.2,48.23,24140.37934881834,29.9912,29.9974,29.9726,29.9912,24140.3793
2014-02-26 15:40:00,48.22,48.29,48.2,48.25,68059.64093721473,29.985,30.0285,29.9726,30.0037,68059.6409
2014-02-26 15:45:00,48.24,48.34,48.24,48.32,165939.75048179328,29.9974,30.0596,29.9974,30.0472,165939.7505
2014-02-26 15:50:00,48.32,48.39,48.31,48.36,55685.16076681205,30.0472,30.0907,30.041,30.0721,55685.1608
2014-02-26 15:55:00,48.36,48.38,48.33,48.35,93924.33309666294,30.0721,30.0845,30.0534,30.0658,93924.3331
2014-02-27 09:30:00,48.23,48.31,48.06,48.2,32254.79257531189,29.9912,30.041,29.8855,29.9726,32254.7926
2014-02-27 09:35:00,48.18,48.39,48.18,48.37,33573.3847246171,29.9601,30.0907,29.9601,30.0783,33573.3847
2014-02-27 09:40:00,48.38,48.43,48.18,48.21,100415.8636778578,30.0845,30.1156,29.9601,29.9788,100415.8637
2014-02-27 09:45:00,48.23,48.33,48.2,48.22,21097.474388883253,29.9912,30.0534,29.9726,29.985,21097.4744
2014-02-27 09:50:00,48.22,48.22,48.05,48.05,30936.200426006693,29.985,29.985,29.8793,29.8793,30936.2004
2014-02-27 09:55:00,48.07,48.18,48.04,48.18,32051.93224464956,29.8917,29.9601,29.8731,29.9601,32051.9322
2014-02-27 10:00:00,48.18,48.29,48.18,48.25,29617.60827670149,29.9601,30.0285,29.9601,30.0037,29617.6083
2014-02-27 10:05:00,48.26,48.27,48.1,48.13,29414.74794603915,30.0099,30.0161,29.9104,29.929,29414.7479
2014-02-27 10:10:00,48.14,48.14,48.07,48.1,19981.74257024039,29.9353,29.9353,29.8917,29.9104,19981.7426
2014-02-27 10:15:00,48.1,48.16,48.05,48.12,29009.02728471448,29.9104,29.9477,29.8793,29.9228,29009.0273
2014-02-27 10:20:00,48.14,48.15,48.07,48.12,26168.982655441727,29.9353,29.9415,29.8917,29.9228,26168.9827
2014-02-27 10:25:00,48.13,48.13,48.06,48.06,19068.871082259862,29.929,29.929,29.8855,29.8855,19068.8711
2014-02-27 10:30:00,48.06,48.11,48.05,48.1,52540.825641545794,29.8855,29.9166,29.8793,29.9104,52540.8256
2014-02-27 10:35:00,48.1,48.19,48.1,48.17,20184.60290090273,29.9104,29.9663,29.9104,29.9539,20184.6029
2014-02-27 10:40:00,48.17,48.2,48.13,48.2,21300.3347195456,29.9539,29.9726,29.929,29.9726,21300.3347
2014-02-27 10:45:00,48.2,48.2,48.09,48.1,24647.530175474185,29.9726,29.9726,29.9042,29.9104,24647.5302
2014-02-27 10:50:00,48.11,48.12,48.08,48.08,27893.29546607161,29.9166,29.9228,29.8979,29.8979,27893.2955
2014-02-27 10:55:00,48.1,48.12,48.07,48.11,27284.714474084594,29.9104,29.9228,29.8917,29.9166,27284.7145
2014-02-27 11:00:00,48.11,48.13,48.01,48.07,24343.23967948068,29.9166,29.929,29.8544,29.8917,24343.2397
2014-02-27 11:05:00,48.08,48.14,48.07,48.13,22010.34587686378,29.8979,29.9353,29.8917,29.929,22010.3459
2014-02-27 11:10:00,48.13,48.19,48.13,48.17,43716.40125773405,29.929,29.9663,29.929,29.9539,43716.4013
2014-02-27 11:15:00,48.17,48.17,48.09,48.1,29516.17811137032,29.9539,29.9539,29.9042,29.9104,29516.1781
2014-02-27 11:20:00,48.1,48.19,48.1,48.18,45237.85373770159,29.9104,29.9663,29.9104,29.9601,45237.8537
2014-02-27 11:25:00,48.19,48.24,48.17,48.17,20387.463231565067,29.9663,29.9974,29.9539,29.9539,20387.4632
2014-02-27 11:30:00,48.17,48.17,48.1,48.1,22821.78719951313,29.9539,29.9539,29.9104,29.9104,22821.7872
2014-02-27 11:35:00,48.09,48.09,48.06,48.07,25256.111167461204,29.9042,29.9042,29.8855,29.8917,25256.1112
2014-02-27 11:40:00,48.07,48.07,48.02,48.04,38442.03266051324,29.8917,29.8917,29.8606,29.8731,38442.0327
2014-02-27 11:45:00,48.04,48.05,47.9,47.95,36007.70869256517,29.8731,29.8793,29.786,29.8171,36007.7087
2014-02-27 11:50:00,47.95,48.0,47.94,47.94,17344.558271629983,29.8171,29.8482,29.8109,29.8109,17344.5583
2014-02-27 11:55:00,47.94,47.94,47.85,47.88,37326.300841870376,29.8109,29.8109,29.7549,29.7736,37326.3008
2014-02-27 12:00:00,47.9,48.02,47.9,48.02,16634.547114311797,29.786,29.8606,29.786,29.8606,16634.5471
2014-02-27 12:05:00,48.02,48.03,47.9,47.9,19576.02190891571,29.8606,29.8669,29.786,29.786,19576.0219
2014-02-27 12:10:00,47.9,47.92,47.89,47.91,20488.89339689624,29.786,29.7985,29.7798,29.7922,20488.8934
2014-02-27 12:15:00,47.92,47.97,47.91,47.92,12171.61983974034,29.7985,29.8295,29.7922,29.7985,12171.6198
2014-02-27 12:20:00,47.91,47.91,47.85,47.9,29009.02728471448,29.7922,29.7922,29.7549,29.786,29009.0273
2014-02-27 12:25:00,47.91,47.97,47.89,47.96,11765.89917841566,29.7922,29.8295,29.7798,29.8233,11765.8992
2014-02-27 12:30:00,47.96,47.96,47.86,47.89,21503.19505020793,29.8233,29.8233,29.7611,29.7798,21503.1951
2014-02-27 12:35:00,47.88,47.9,47.87,47.89,18764.580586266355,29.7736,29.786,29.7674,29.7798,18764.5806
2014-02-27 12:40:00,47.89,47.91,47.89,47.89,16330.256618318288,29.7798,29.7922,29.7798,29.7798,16330.2566
2014-02-27 12:45:00,47.89,47.9,47.87,47.9,11968.759509078,29.7798,29.786,29.7674,29.786,11968.7595
2014-02-27 12:50:00,47.89,47.89,47.85,47.88,15011.664469013083,29.7798,29.7798,29.7549,29.7736,15011.6645
2014-02-27 12:55:00,47.87,47.91,47.85,47.91,11157.318186428643,29.7674,29.7922,29.7549,29.7922,11157.3182
2014-02-27 13:00:00,47.91,47.92,47.89,47.91,11765.89917841566,29.7922,29.7985,29.7798,29.7922,11765.8992
2014-02-27 13:05:00,47.91,47.94,47.9,47.94,14605.943807688407,29.7922,29.8109,29.786,29.8109,14605.9438
2014-02-27 13:10:00,47.94,47.95,47.92,47.92,9534.435541129931,29.8109,29.8171,29.7985,29.7985,9534.4355
2014-02-27 13:15:00,47.92,47.95,47.9,47.94,13693.07231970788,29.7985,29.8171,29.786,29.8109,13693.0723
2014-02-27 13:20:00,47.93,47.95,47.93,47.94,10954.457855766304,29.8047,29.8171,29.8047,29.8109,10954.4579
2014-02-27 13:25:00,47.95,47.99,47.94,47.99,15113.094634344254,29.8171,29.842,29.8109,29.842,15113.0946
2014-02-27 13:30:00,47.99,47.99,47.93,47.93,28197.58596206512,29.842,29.842,29.8047,29.8047,28197.586
2014-02-27 13:35:00,47.95,48.08,47.95,48.06,16634.547114311797,29.8171,29.8979,29.8171,29.8855,16634.5471
2014-02-27 13:40:00,48.05,48.05,48.0,48.0,28806.166954052136,29.8793,29.8793,29.8482,29.8482,28806.167
2014-02-27 13:45:00,48.0,48.0,47.93,47.94,32761.943401967743,29.8482,29.8482,29.8047,29.8109,32761.9434
2014-02-27 13:50:00,47.93,47.96,47.91,47.96,22314.636372857287,29.8047,29.8233,29.7922,29.8233,22314.6364
2014-02-27 13:55:00,47.95,47.97,47.93,47.93,9635.865706461102,29.8171,29.8295,29.8047,29.8047,9635.8657
2014-02-27 14:00:00,47.94,48.01,47.92,47.98,54670.85911350035,29.8109,29.8544,29.7985,29.8358,54670.8591
2014-02-27 14:05:00,47.98,48.02,47.95,48.02,60046.65787605234,29.8358,29.8606,29.8171,29.8606,60046.6579
2014-02-27 14:10:00,48.02,48.07,48.01,48.03,44426.41241505224,29.8606,29.8917,29.8544,29.8669,44426.4124
2014-02-27 14:15:00,48.04,48.06,48.0,48.02,47367.88720965615,29.8731,29.8855,29.8482,29.8606,47367.8872
2014-02-27 14:20:00,48.01,48.01,47.92,47.92,17547.41860229232,29.8544,29.8544,29.7985,29.7985,17547.4186
2014-02-27 14:25:00,47.93,47.96,47.9,47.95,40572.06613246779,29.8047,29.8233,29.786,29.8171,40572.0661
2014-02-27 14:30:00,47.94,47.99,47.94,47.98,15721.67562633127,29.8109,29.842,29.8109,29.8358,15721.6756
2014-02-27 14:35:00,47.98,48.02,47.97,47.98,17040.267775636476,29.8358,29.8606,29.8295,29.8358,17040.2678
2014-02-27 14:40:00,47.98,48.0,47.94,47.96,16938.837610305305,29.8358,29.8482,29.8109,29.8233,16938.8376
2014-02-27 14:45:00,47.96,47.97,47.94,47.94,12780.200831727356,29.8233,29.8295,29.8109,29.8109,12780.2008
2014-02-27 14:50:00,47.95,48.0,47.94,48.0,19271.731412922203,29.8171,29.8482,29.8109,29.8482,19271.7314
2014-02-27 14:55:00,47.99,48.02,47.99,48.0,110254.58971498124,29.842,29.8606,29.842,29.8482,110254.5897
2014-02-27 15:00:00,48.0,48.03,47.96,48.03,79926.97028096156,29.8482,29.8669,29.8233,29.8669,79926.9703
2014-02-27 15:05:00,48.03,48.08,47.99,48.08,58018.05456942895,29.8669,29.8979,29.842,29.8979,58018.0546
2014-02-27 15:10:00,48.09,48.09,48.03,48.08,30327.61943401968,29.9042,29.9042,29.8669,29.8979,30327.6194
2014-02-27 15:15:00,48.08,48.16,48.07,48.16,60452.378537377015,29.8979,29.9477,29.8917,29.9477,60452.3785
2014-02-27 15:20:00,48.15,48.24,48.15,48.19,82158.43391824729,29.9415,29.9974,29.9415,29.9663,82158.4339
2014-02-27 15:25:00,48.2,48.25,48.18,48.21,36007.70869256517,29.9726,30.0037,29.9601,29.9788,36007.7087
2014-02-27 15:30:00,48.2,48.21,48.16,48.18,37529.16117253271,29.9726,29.9788,29.9477,29.9601,37529.1612
2014-02-27 15:35:00,48.18,48.18,48.1,48.11,103864.48929911756,29.9601,29.9601,29.9104,29.9166,103864.4893
2014-02-27 15:40:00,48.11,48.15,48.09,48.14,103357.3384724617,29.9166,29.9415,29.9042,29.9353,103357.3385
2014-02-27 15:45:00,48.14,48.14,47.99,48.02,81651.28309159144,29.9353,29.9353,29.842,29.8606,81651.2831
2014-02-27 15:50:00,48.02,48.07,47.99,48.04,103661.62896845522,29.8606,29.8917,29.842,29.8731,103661.629
2014-02-27 15:55:00,48.04,48.15,48.01,48.15,285424.48524191097,29.8731,29.9415,29.8544,29.9415,285424.4852
2014-02-28 09:30:00,48.2,48.4,48.12,48.36,72826.8587077797,29.9726,30.0969,29.9228,30.0721,72826.8587
2014-02-28 09:35:00,48.37,48.45,48.35,48.44,41789.22811644183,30.0783,30.128,30.0658,30.1218,41789.2281
2014-02-28 09:40:00,48.45,48.52,48.44,48.49,41687.79795111066,30.128,30.1716,30.1218,30.1529,41687.798
2014-02-28 09:45:00,48.48,48.53,48.39,48.43,83172.73557155898,30.1467,30.1778,30.0907,30.1156,83172.7356
2014-02-28 09:50:00,48.42,48.43,48.28,48.36,34080.53555127295,30.1094,30.1156,30.0223,30.0721,34080.5356
2014-02-28 09:55:00,48.36,48.41,48.28,48.29,22416.066538188457,30.0721,30.1032,30.0223,30.0285,22416.0665
2014-02-28 10:00:00,48.29,48.37,48.28,48.35,55685.16076681205,30.0285,30.0783,30.0223,30.0658,55685.1608
2014-02-28 10:05:00,48.35,48.35,48.26,48.27,34790.54670859114,30.0658,30.0658,30.0099,30.0161,34790.5467
2014-02-28 10:10:00,48.27,48.31,48.21,48.26,46759.30621766914,30.0161,30.041,29.9788,30.0099,46759.3062
2014-02-28 10:15:00,48.27,48.28,48.23,48.27,20387.463231565067,30.0161,30.0223,29.9912,30.0161,20387.4632
2014-02-28 10:20:00,48.28,48.28,48.18,48.21,37224.870676539205,30.0223,30.0223,29.9601,29.9788,37224.8707
2014-02-28 10:25:00,48.21,48.21,48.11,48.16,18054.56942894817,29.9788,29.9788,29.9166,29.9477,18054.5694
2014-02-28 10:30:00,48.17,48.22,48.13,48.13,18358.85992494168,29.9539,29.985,29.929,29.929,18358.8599
2014-02-28 10:35:00,48.14,48.16,48.04,48.05,30429.04959935085,29.9353,29.9477,29.8731,29.8793,30429.0496
2014-02-28 10:40:00,48.05,48.12,48.05,48.12,17648.84876762349,29.8793,29.9228,29.8793,29.9228,17648.8488
2014-02-28 10:45:00,48.12,48.14,48.08,48.14,42904.95993508469,29.9228,29.9353,29.8979,29.9353,42904.9599
2014-02-28 10:50:00,48.14,48.14,48.02,48.02,26574.703316766405,29.9353,29.9353,29.8606,29.8606,26574.7033
2014-02-28 10:55:00,48.02,48.08,47.99,48.08,25357.54133279237,29.8606,29.8979,29.842,29.8979,25357.5413
2014-02-28 11:00:00,48.08,48.13,48.08,48.1,37326.300841870376,29.8979,29.929,29.8979,29.9104,37326.3008
2014-02-28 11:05:00,48.11,48.11,48.07,48.11,17141.697940967642,29.9166,29.9166,29.8917,29.9166,17141.6979
2014-02-28 11:10:00,48.12,48.15,48.08,48.08,13084.491327720863,29.9228,29.9415,29.8979,29.8979,13084.4913
2014-02-28 11:15:00,48.09,48.13,48.09,48.09,14707.373973019576,29.9042,29.929,29.9042,29.9042,14707.374
2014-02-28 11:20:00,48.09,48.12,48.09,48.11,6491.530581194847,29.9042,29.9228,29.9042,29.9166,6491.5306
2014-02-28 11:25:00,48.12,48.16,48.11,48.16,9940.15620245461,29.9228,29.9477,29.9166,29.9477,9940.1562
2014-02-28 11:30:00,48.16,48.22,48.16,48.19,27791.86530074044,29.9477,29.985,29.9477,29.9663,27791.8653
2014-02-28 11:35:00,48.21,48.21,48.2,48.21,20793.183892889745,29.9788,29.9788,29.9726,29.9788,20793.1839
2014-02-28 11:40:00,48.22,48.31,48.22,48.31,30023.32893802617,29.985,30.041,29.985,30.041,30023.3289
2014-02-28 11:45:00,48.31,48.31,48.29,48.31,30226.189268688508,30.041,30.041,30.0285,30.041,30226.1893
2014-02-28 11:50:00,48.3,48.31,48.26,48.31,61466.68019068871,30.0347,30.041,30.0099,30.041,61466.6802
2014-02-28 11:55:00,48.31,48.32,48.29,48.3,24647.530175474185,30.041,30.0472,30.0285,30.0347,24647.5302
2014-02-28 12:00:00,48.29,48.31,48.25,48.3,18054.56942894817,30.0285,30.041,30.0037,30.0347,18054.5694
2014-02-28 12:05:00,48.3,48.31,48.22,48.29,32559.08307130541,30.0347,30.041,29.985,30.0285,32559.0831
2014-02-28 12:10:00,48.3,48.32,48.25,48.31,22517.496703519628,30.0347,30.0472,30.0037,30.041,22517.4967
2014-02-28 12:15:00,48.3,48.31,48.22,48.26,22111.77604219495,30.0347,30.041,29.985,30.0099,22111.776
2014-02-28 12:20:00,48.26,48.26,48.21,48.22,16735.977279642964,30.0099,30.0099,29.9788,29.985,16735.9773
2014-02-28 12:25:00,48.22,48.26,48.2,48.2,23836.08885282483,29.985,30.0099,29.9726,29.9726,23836.0889
2014-02-28 12:30:00,48.2,48.23,48.19,48.19,26371.842986104068,29.9726,29.9912,29.9663,29.9663,26371.843
2014-02-28 12:35:00,48.2,48.21,48.16,48.18,15518.815295668932,29.9726,29.9788,29.9477,29.9601,15518.8153
2014-02-28 12:40:00,48.19,48.2,48.17,48.2,14403.083477026068,29.9663,29.9726,29.9539,29.9726,14403.0835
2014-02-28 12:45:00,48.2,48.21,48.15,48.17,12374.480170402678,29.9726,29.9788,29.9415,29.9539,12374.4802
2014-02-28 12:50:00,48.17,48.24,48.16,48.22,17445.988436961154,29.9539,29.9974,29.9477,29.985,17445.9884
2014-02-28 12:55:00,48.23,48.24,48.2,48.23,15823.10579166244,29.9912,29.9974,29.9726,29.9912,15823.1058
2014-02-28 13:00:00,48.23,48.25,48.21,48.22,10954.457855766304,29.9912,30.0037,29.9788,29.985,10954.4579
2014-02-28 13:05:00,48.22,48.27,48.22,48.24,11563.038847753322,29.985,30.0161,29.985,29.9974,11563.0388
2014-02-28 13:10:00,48.24,48.27,48.24,48.26,8722.994218480577,29.9974,30.0161,29.9974,30.0099,8722.9942
2014-02-28 13:15:00,48.26,48.26,48.23,48.26,19474.59174358454,30.0099,30.0099,29.9912,30.0099,19474.5917
2014-02-28 13:20:00,48.26,48.28,48.2,48.21,16837.407444974135,30.0099,30.0223,29.9726,29.9788,16837.4074
2014-02-28 13:25:00,48.2,48.23,48.19,48.2,21300.3347195456,29.9726,29.9912,29.9663,29.9726,21300.3347
2014-02-28 13:30:00,48.2,48.26,48.2,48.26,51932.24464955878,29.9726,30.0099,29.9726,30.0099,51932.2446
2014-02-28 13:35:00,48.25,48.27,48.24,48.26,9737.29587179227,30.0037,30.0161,29.9974,30.0099,9737.2959
2014-02-28 13:40:00,48.26,48.26,48.21,48.21,17141.697940967642,30.0099,30.0099,29.9788,29.9788,17141.6979
2014-02-28 13:45:00,48.22,48.22,48.16,48.22,24850.39050613653,29.985,29.985,29.9477,29.985,24850.3905
2014-02-28 13:50:00,48.23,48.24,48.17,48.24,18866.010751597525,29.9912,29.9974,29.9539,29.9974,18866.0108
2014-02-28 13:55:00,48.25,48.28,48.2,48.28,15315.954965006593,30.0037,30.0223,29.9726,30.0223,15315.955
2014-02-28 14:00:00,48.28,48.31,48.24,48.31,21908.91571153261,30.0223,30.041,29.9974,30.041,21908.9157
2014-02-28 14:05:00,48.3,48.38,48.29,48.38,41789.22811644183,30.0347,30.0845,30.0285,30.0845,41789.2281
2014-02-28 14:10:00,48.38,48.41,48.34,48.39,21401.764884876764,30.0845,30.1032,30.0596,30.0907,21401.7649
2014-02-28 14:15:00,48.38,48.41,48.37,48.37,14707.373973019576,30.0845,30.1032,30.0783,30.0783,14707.374
2014-02-28 14:20:00,48.37,48.39,48.34,48.34,10345.876863779287,30.0783,30.0907,30.0596,30.0596,10345.8769
2014-02-28 14:25:00,48.34,48.37,48.31,48.36,14098.79298103256,30.0596,30.0783,30.041,30.0721,14098.793
2014-02-28 14:30:00,48.37,48.37,48.3,48.32,15011.664469013083,30.0783,30.0783,30.0347,30.0472,15011.6645
2014-02-28 14:35:00,48.31,48.32,48.22,48.23,23836.08885282483,30.041,30.0472,29.985,29.9912,23836.0889
2014-02-28 14:40:00,48.24,48.26,48.19,48.23,26473.27315143524,29.9974,30.0099,29.9663,29.9912,26473.2732
2014-02-28 14:45:00,48.22,48.22,48.13,48.16,26980.423978091083,29.985,29.985,29.929,29.9477,26980.424
2014-02-28 14:50:00,48.16,48.19,48.14,48.17,30023.32893802617,29.9477,29.9663,29.9353,29.9539,30023.3289
2014-02-28 14:55:00,48.17,48.17,48.11,48.12,25256.111167461204,29.9539,29.9539,29.9166,29.9228,25256.1112
2014-02-28 15:00:00,48.13,48.14,47.99,48.08,40166.34547114312,29.929,29.9353,29.842,29.8979,40166.3455
2014-02-28 15:05:00,48.09,48.1,47.97,47.97,55888.02109747439,29.9042,29.9104,29.8295,29.8295,55888.0211
2014-02-28 15:10:00,47.97,48.07,47.9,48.07,73739.73019576022,29.8295,29.8917,29.786,29.8917,73739.7302
2014-02-28 15:15:00,48.08,48.1,47.99,48.04,50106.501673597726,29.8979,29.9104,29.842,29.8731,50106.5017
2014-02-28 15:20:00,48.04,48.11,48.02,48.06,52439.395476214624,29.8731,29.9166,29.8606,29.8855,52439.3955
2014-02-28 15:25:00,48.06,48.14,48.03,48.12,45237.85373770159,29.8855,29.9353,29.8669,29.9228,45237.8537
2014-02-28 15:30:00,48.13,48.22,48.1,48.21,54366.56861750685,29.929,29.985,29.9104,29.9788,54366.5686
2014-02-28 15:35:00,48.2,48.22,48.15,48.17,49295.06035094837,29.9726,29.985,29.9415,29.9539,49295.0604
2014-02-28 15:40:00,48.17,48.28,48.17,48.24,61060.95952936403,29.9539,30.0223,29.9539,29.9974,61060.9595
2014-02-28 15:45:00,48.24,48.28,48.11,48.19,127700.5781519424,29.9974,30.0223,29.9166,29.9663,127700.5782
2014-02-28 15:50:00,48.19,48.21,48.15,48.18,78101.2273050005,29.9663,29.9788,29.9415,29.9601,78101.2273
2014-02-28 15:55:00,48.18,48.25,48.17,48.2,164114.00750583224,29.9601,30.0037,29.9539,29.9726,164114.0075
2014-03-03 09:30:00,47.17,47.18,46.77,47.14,220914.9000912872,29.3321,29.3383,29.0833,29.3134,220914.9001
2014-03-03 09:35:00,47.15,47.48,47.06,47.45,52033.67481488995,29.3196,29.5248,29.2637,29.5062,52033.6748
2014-03-03 09:40:00,47.45,47.49,47.24,47.24,109747.4388883254,29.5062,29.5311,29.3756,29.3756,109747.4389
2014-03-03 09:45:00,47.22,47.28,47.01,47.08,87838.52317679278,29.3632,29.4005,29.2326,29.2761,87838.5232
2014-03-03 09:50:00,47.09,47.15,47.04,47.12,54873.71944416269,29.2823,29.3196,29.2512,29.301,54873.7194
2014-03-03 09:55:00,47.13,47.13,46.87,47.01,97474.38888325388,29.3072,29.3072,29.1455,29.2326,97474.3889
2014-03-03 10:00:00,47.01,47.08,46.86,46.89,51627.95415356527,29.2326,29.2761,29.1393,29.158,51627.9542
2014-03-03 10:05:00,46.89,47.18,46.88,47.1,50410.79216959124,29.158,29.3383,29.1517,29.2885,50410.7922
2014-03-03 10:10:00,47.1,47.19,47.01,47.17,107617.40541637084,29.2885,29.3445,29.2326,29.3321,107617.4054
2014-03-03 10:15:00,47.17,47.31,47.13,47.27,35500.55786590932,29.3321,29.4191,29.3072,29.3943,35500.5579
2014-03-03 10:20:00,47.27,47.34,47.22,47.26,27994.72563140278,29.3943,29.4378,29.3632,29.388,27994.7256
2014-03-03 10:25:00,47.25,47.33,47.24,47.29,31341.92108733137,29.3818,29.4316,29.3756,29.4067,31341.9211
2014-03-03 10:30:00,47.29,47.34,47.22,47.23,19778.88223957805,29.4067,29.4378,29.3632,29.3694,19778.8822
2014-03-03 10:35:00,47.24,47.26,47.18,47.21,17040.267775636476,29.3756,29.388,29.3383,29.3569,17040.2678
2014-03-03 10:40:00,47.2,47.2,47.1,47.1,33979.10538594178,29.3507,29.3507,29.2885,29.2885,33979.1054
2014-03-03 10:45:00,47.09,47.13,47.03,47.05,43817.83142306522,29.2823,29.3072,29.245,29.2575,43817.8314
2014-03-03 10:50:00,47.06,47.07,46.96,46.97,58220.91490009129,29.2637,29.2699,29.2015,29.2077,58220.9149
2014-03-03 10:55:00,46.97,47.0,46.88,47.0,88244.24383811746,29.2077,29.2264,29.1517,29.2264,88244.2438
2014-03-03 11:00:00,47.0,47.0,46.93,46.97,38239.172329850895,29.2264,29.2264,29.1828,29.2077,38239.1723
2014-03-03 11:05:00,46.97,46.99,46.87,46.89,50410.79216959124,29.2077,29.2201,29.1455,29.158,50410.7922
2014-03-03 11:10:00,46.88,46.94,46.88,46.93,95344.35541129932,29.1517,29.189,29.1517,29.1828,95344.3554
2014-03-03 11:15:00,46.92,46.96,46.88,46.94,44832.13307637692,29.1766,29.2015,29.1517,29.189,44832.1331
2014-03-03 11:20:00,46.94,46.99,46.88,46.98,51222.23349224059,29.189,29.2201,29.1517,29.2139,51222.2335
2014-03-03 11:25:00,46.98,47.02,46.95,46.96,43919.26158839639,29.2139,29.2388,29.1953,29.2015,43919.2616
2014-03-03 11:30:00,46.96,47.03,46.96,47.02,57206.61324677959,29.2015,29.245,29.2015,29.2388,57206.6132
2014-03-03 11:35:00,47.01,47.11,47.01,47.09,33167.664063292425,29.2326,29.2948,29.2326,29.2823,33167.6641
2014-03-03 11:40:00,47.1,47.22,47.09,47.21,49396.49051627954,29.2885,29.3632,29.2823,29.3569,49396.4905
2014-03-03 11:45:00,47.2,47.21,47.05,47.08,64205.294654630285,29.3507,29.3569,29.2575,29.2761,64205.2947
2014-03-03 11:50:00,47.07,47.08,46.99,46.99,49700.78101227305,29.2699,29.2761,29.2201,29.2201,49700.781
2014-03-03 11:55:00,46.99,47.02,46.88,46.9,72319.70788112385,29.2201,29.2388,29.1517,29.1642,72319.7079
2014-03-03 12:00:00,46.9,46.94,46.88,46.94,36717.71984988335,29.1642,29.189,29.1517,29.189,36717.7198
2014-03-03 12:05:00,46.92,47.02,46.92,46.99,52642.255806876965,29.1766,29.2388,29.1766,29.2201,52642.2558
2014-03-03 12:10:00,46.99,47.17,46.98,47.13,32660.513236636576,29.2201,29.3321,29.2139,29.3072,32660.5132
2014-03-03 12:15:00,47.12,47.13,47.03,47.04,23328.938026168984,29.301,29.3072,29.245,29.2512,23328.938
2014-03-03 12:20:00,47.04,47.2,47.04,47.2,15721.67562633127,29.2512,29.3507,29.2512,29.3507,15721.6756
2014-03-03 12:25:00,47.22,47.28,47.21,47.25,15518.815295668932,29.3632,29.4005,29.3569,29.3818,15518.8153
2014-03-03 12:30:00,47.26,47.32,47.26,47.3,26168.982655441727,29.388,29.4253,29.388,29.4129,26168.9827
2014-03-03 12:35:00,47.31,47.37,47.3,47.3,16634.547114311797,29.4191,29.4564,29.4129,29.4129,16634.5471
2014-03-03 12:40:00,47.29,47.3,47.22,47.25,38340.60249518207,29.4067,29.4129,29.3632,29.3818,38340.6025
2014-03-03 12:45:00,47.24,47.24,47.15,47.15,18967.440916928696,29.3756,29.3756,29.3196,29.3196,18967.4409
2014-03-03 12:50:00,47.15,47.18,47.13,47.13,7911.552895831221,29.3196,29.3383,29.3072,29.3072,7911.5529
2014-03-03 12:55:00,47.12,47.16,47.1,47.13,14707.373973019576,29.301,29.3259,29.2885,29.3072,14707.374
2014-03-03 13:00:00,47.12,47.16,47.11,47.14,30124.759103357337,29.301,29.3259,29.2948,29.3134,30124.7591
2014-03-03 13:05:00,47.13,47.14,47.1,47.14,20691.75372755857,29.3072,29.3134,29.2885,29.3134,20691.7537
2014-03-03 13:10:00,47.14,47.15,47.06,47.07,46657.87605233797,29.3134,29.3196,29.2637,29.2699,46657.8761
2014-03-03 13:15:00,47.07,47.09,47.04,47.08,33877.67522061061,29.2699,29.2823,29.2512,29.2761,33877.6752
2014-03-03 13:20:00,47.08,47.16,47.08,47.12,30631.909930013186,29.2761,29.3259,29.2761,29.301,30631.9099
2014-03-03 13:25:00,47.12,47.16,47.12,47.12,22618.926868850795,29.301,29.3259,29.301,29.301,22618.9269
2014-03-03 13:30:00,47.13,47.13,47.01,47.04,20996.04422355209,29.3072,29.3072,29.2326,29.2512,20996.0442
2014-03-03 13:35:00,47.03,47.05,47.0,47.01,16837.407444974135,29.245,29.2575,29.2264,29.2326,16837.4074
2014-03-03 13:40:00,47.01,47.01,46.95,46.97,32254.79257531189,29.2326,29.2326,29.1953,29.2077,32254.7926
2014-03-03 13:45:00,46.97,46.97,46.96,46.97,60452.378537377015,29.2077,29.2077,29.2015,29.2077,60452.3785
2014-03-03 13:50:00,46.99,47.06,46.98,47.03,33167.664063292425,29.2201,29.2637,29.2139,29.245,33167.6641
2014-03-03 13:55:00,47.03,47.08,47.02,47.07,55380.87027081855,29.245,29.2761,29.2388,29.2699,55380.8703
2014-03-03 14:00:00,47.08,47.09,47.01,47.01,20691.75372755857,29.2761,29.2823,29.2326,29.2326,20691.7537
2014-03-03 14:05:00,47.01,47.05,47.01,47.03,24748.960340805355,29.2326,29.2575,29.2326,29.245,24748.9603
2014-03-03 14:10:00,47.03,47.06,47.02,47.05,38442.03266051324,29.245,29.2637,29.2388,29.2575,38442.0327
2014-03-03 14:15:00,47.05,47.08,46.95,46.97,53555.12729485749,29.2575,29.2761,29.1953,29.2077,53555.1273
2014-03-03 14:20:00,46.97,46.98,46.96,46.97,60959.52936403286,29.2077,29.2139,29.2015,29.2077,60959.5294
2014-03-03 14:25:00,46.98,46.99,46.89,46.91,53859.417790851,29.2139,29.2201,29.158,29.1704,53859.4178
2014-03-03 14:30:00,46.91,46.95,46.88,46.95,29516.17811137032,29.1704,29.1953,29.1517,29.1953,29516.1781
2014-03-03 14:35:00,46.95,46.97,46.95,46.96,21300.3347195456,29.1953,29.2077,29.1953,29.2015,21300.3347
2014-03-03 14:40:00,46.96,47.07,46.95,47.05,36819.15001521452,29.2015,29.2699,29.1953,29.2575,36819.15
2014-03-03 14:45:00,47.05,47.1,47.03,47.06,38137.742164519725,29.2575,29.2885,29.245,29.2637,38137.7422
2014-03-03 14:50:00,47.06,47.19,47.06,47.13,112080.33269094228,29.2637,29.3445,29.2637,29.3072,112080.3327
2014-03-03 14:55:00,47.13,47.15,47.09,47.12,41687.79795111066,29.3072,29.3196,29.2823,29.301,41687.798
2014-03-03 15:00:00,47.12,47.18,47.11,47.14,133380.6674104879,29.301,29.3383,29.2948,29.3134,133380.6674
2014-03-03 15:05:00,47.12,47.13,47.09,47.11,58525.2053960848,29.301,29.3072,29.2823,29.2948,58525.2054
2014-03-03 15:10:00,47.11,47.12,47.09,47.11,60553.808702708186,29.2948,29.301,29.2823,29.2948,60553.8087
2014-03-03 15:15:00,47.1,47.13,47.09,47.11,46962.16654833147,29.2885,29.3072,29.2823,29.2948,46962.1665
2014-03-03 15:20:00,47.11,47.12,47.02,47.06,45745.00456435744,29.2948,29.301,29.2388,29.2637,45745.0046
2014-03-03 15:25:00,47.07,47.11,47.04,47.09,55178.00994015621,29.2699,29.2948,29.2512,29.2823,55178.0099
2014-03-03 15:30:00,47.08,47.09,47.02,47.05,48077.89836697434,29.2761,29.2823,29.2388,29.2575,48077.8984
2014-03-03 15:35:00,47.05,47.1,47.04,47.09,61973.83101734456,29.2575,29.2885,29.2512,29.2823,61973.831
2014-03-03 15:40:00,47.09,47.1,47.04,47.09,78304.08763566284,29.2823,29.2885,29.2512,29.2823,78304.0876
2014-03-03 15:45:00,47.08,47.12,47.03,47.03,100923.01450451365,29.2761,29.301,29.245,29.245,100923.0145
2014-03-03 15:50:00,47.03,47.07,47.01,47.04,104574.50045643577,29.245,29.2699,29.2326,29.2512,104574.5005
2014-03-03 15:55:00,47.04,47.12,46.99,47.11,330053.75798762555,29.2512,29.301,29.2201,29.2948,330053.758
2014-03-04 09:30:00,47.83,48.07,47.72,47.83,156303.88477533218,29.7425,29.8917,29.6741,29.7425,156303.8848
2014-03-04 09:35:00,47.82,47.96,47.74,47.93,85607.05953950706,29.7363,29.8233,29.6865,29.8047,85607.0595
2014-03-04 09:40:00,47.95,47.97,47.67,47.7,79724.10995029921,29.8171,29.8295,29.643,29.6616,79724.11
2014-03-04 09:45:00,47.73,47.82,47.69,47.69,76478.34465970179,29.6803,29.7363,29.6554,29.6554,76478.3447
2014-03-04 09:50:00,47.71,47.73,47.58,47.68,85099.9087128512,29.6679,29.6803,29.587,29.6492,85099.9087
2014-03-04 09:55:00,47.7,47.72,47.58,47.59,40369.20580180546,29.6616,29.6741,29.587,29.5932,40369.2058
2014-03-04 10:00:00,47.62,47.66,47.56,47.6,109341.7182270007,29.6119,29.6368,29.5746,29.5995,109341.7182
2014-03-04 10:05:00,47.6,47.79,47.6,47.78,52337.965310883454,29.5995,29.7176,29.5995,29.7114,52337.9653
2014-03-04 10:10:00,47.78,47.84,47.78,47.8,60756.66903337053,29.7114,29.7487,29.7114,29.7238,60756.669
2014-03-04 10:15:00,47.81,47.83,47.68,47.73,59032.35622274064,29.73,29.7425,29.6492,29.6803,59032.3562
2014-03-04 10:20:00,47.73,47.76,47.7,47.72,19576.02190891571,29.6803,29.699,29.6616,29.6741,19576.0219
2014-03-04 10:25:00,47.72,47.8,47.7,47.71,26574.703316766405,29.6741,29.7238,29.6616,29.6679,26574.7033
2014-03-04 10:30:00,47.71,47.77,47.67,47.76,40064.91530581195,29.6679,29.7052,29.643,29.699,40064.9153
2014-03-04 10:35:00,47.77,47.79,47.71,47.79,35094.83720458464,29.7052,29.7176,29.6679,29.7176,35094.8372
2014-03-04 10:40:00,47.8,47.85,47.75,47.76,34993.40703925347,29.7238,29.7549,29.6927,29.699,34993.407
2014-03-04 10:45:00,47.76,47.77,47.69,47.71,15417.385130337763,29.699,29.7052,29.6554,29.6679,15417.3851
2014-03-04 10:50:00,47.72,47.74,47.67,47.67,22111.77604219495,29.6741,29.6865,29.643,29.643,22111.776
2014-03-04 10:55:00,47.67,47.69,47.64,47.68,23633.22852216249,29.643,29.6554,29.6243,29.6492,23633.2285
2014-03-04 11:00:00,47.68,47.75,47.65,47.75,36717.71984988335,29.6492,29.6927,29.6306,29.6927,36717.7198
2014-03-04 11:05:00,47.75,47.81,47.75,47.81,24748.960340805355,29.6927,29.73,29.6927,29.73,24748.9603
2014-03-04 11:10:00,47.8,47.83,47.77,47.8,21198.904554214423,29.7238,29.7425,29.7052,29.7238,21198.9046
2014-03-04 11:15:00,47.81,47.87,47.8,47.87,30226.189268688508,29.73,29.7674,29.7238,29.7674,30226.1893
2014-03-04 11:20:00,47.87,47.9,47.87,47.9,18561.720255604017,29.7674,29.786,29.7674,29.786,18561.7203
2014-03-04 11:25:00,47.9,47.9,47.82,47.82,52135.10498022112,29.786,29.786,29.7363,29.7363,52135.105
2014-03-04 11:30:00,47.82,47.82,47.76,47.77,16228.826452987118,29.7363,29.7363,29.699,29.7052,16228.8265
2014-03-04 11:35:00,47.77,47.81,47.76,47.76,20996.04422355209,29.7052,29.73,29.699,29.699,20996.0442
2014-03-04 11:40:00,47.76,47.78,47.73,47.74,34283.395881935285,29.699,29.7114,29.6803,29.6865,34283.3959
2014-03-04 11:45:00,47.74,47.76,47.73,47.74,29414.74794603915,29.6865,29.699,29.6803,29.6865,29414.7479
2014-03-04 11:50:00,47.75,47.78,47.75,47.76,19068.871082259862,29.6927,29.7114,29.6927,29.699,19068.8711
2014-03-04 11:55:00,47.75,47.78,47.75,47.75,17750.27893295466,29.6927,29.7114,29.6927,29.6927,17750.2789
2014-03-04 12:00:00,47.75,47.8,47.75,47.8,23734.658687493666,29.6927,29.7238,29.6927,29.7238,23734.6587
2014-03-04 12:05:00,47.81,47.82,47.78,47.78,17243.128106298813,29.73,29.7363,29.7114,29.7114,17243.1281
2014-03-04 12:10:00,47.77,47.8,47.75,47.75,29516.17811137032,29.7052,29.7238,29.6927,29.6927,29516.1781
2014-03-04 12:15:00,47.76,47.78,47.73,47.77,41586.36778577949,29.699,29.7114,29.6803,29.7052,41586.3678
2014-03-04 12:20:00,47.76,47.79,47.69,47.75,56090.88142813673,29.699,29.7176,29.6554,29.6927,56090.8814
2014-03-04 12:25:00,47.75,47.77,47.71,47.71,27893.29546607161,29.6927,29.7052,29.6679,29.6679,27893.2955
2014-03-04 12:30:00,47.7,47.72,47.67,47.71,17953.139263617,29.6616,29.6741,29.643,29.6679,17953.1393
2014-03-04 12:35:00,47.71,47.74,47.64,47.72,66031.03763059134,29.6679,29.6865,29.6243,29.6741,66031.0376
2014-03-04 12:40:00,47.72,47.74,47.64,47.65,18358.85992494168,29.6741,29.6865,29.6243,29.6306,18358.8599
2014-03-04 12:45:00,47.64,47.68,47.62,47.63,21503.19505020793,29.6243,29.6492,29.6119,29.6181,21503.1951
2014-03-04 12:50:00,47.63,47.65,47.6,47.61,29414.74794603915,29.6181,29.6306,29.5995,29.6057,29414.7479
2014-03-04 12:55:00,47.61,47.61,47.54,47.56,44933.563241708085,29.6057,29.6057,29.5622,29.5746,44933.5632
2014-03-04 13:00:00,47.57,47.58,47.53,47.58,18561.720255604017,29.5808,29.587,29.5559,29.587,18561.7203
2014-03-04 13:05:00,47.59,47.59,47.49,47.51,46455.01572167563,29.5932,29.5932,29.5311,29.5435,46455.0157
2014-03-04 13:10:00,47.51,47.53,47.47,47.5,23531.79835683132,29.5435,29.5559,29.5186,29.5373,23531.7984
2014-03-04 13:15:00,47.5,47.55,47.49,47.5,24343.23967948068,29.5373,29.5684,29.5311,29.5373,24343.2397
2014-03-04 13:20:00,47.5,47.5,47.44,47.45,19474.59174358454,29.5373,29.5373,29.5,29.5062,19474.5917
2014-03-04 13:25:00,47.44,47.56,47.43,47.56,27690.435135409272,29.5,29.5746,29.4937,29.5746,27690.4351
2014-03-04 13:30:00,47.56,47.59,47.53,47.54,25154.68100213004,29.5746,29.5932,29.5559,29.5622,25154.681
2014-03-04 13:35:00,47.54,47.55,47.51,47.55,16837.407444974135,29.5622,29.5684,29.5435,29.5684,16837.4074
2014-03-04 13:40:00,47.54,47.55,47.52,47.53,20793.183892889745,29.5622,29.5684,29.5497,29.5559,20793.1839
2014-03-04 13:45:00,47.52,47.55,47.43,47.44,44629.272745714574,29.5497,29.5684,29.4937,29.5,44629.2727
2014-03-04 13:50:00,47.42,47.48,47.36,47.39,44020.69175372756,29.4875,29.5248,29.4502,29.4689,44020.6918
2014-03-04 13:55:00,47.39,47.42,47.37,47.39,25966.12232477939,29.4689,29.4875,29.4564,29.4689,25966.1223
2014-03-04 14:00:00,47.39,47.39,47.31,47.33,38847.75332183792,29.4689,29.4689,29.4191,29.4316,38847.7533
2014-03-04 14:05:00,47.34,47.42,47.33,47.42,34689.11654325997,29.4378,29.4875,29.4316,29.4875,34689.1165
2014-03-04 14:10:00,47.42,47.49,47.4,47.49,23531.79835683132,29.4875,29.5311,29.4751,29.5311,23531.7984
2014-03-04 14:15:00,47.49,47.5,47.4,47.4,21807.48554620144,29.5311,29.5373,29.4751,29.4751,21807.4855
2014-03-04 14:20:00,47.4,47.47,47.4,47.44,25154.68100213004,29.4751,29.5186,29.4751,29.5,25154.681
2014-03-04 14:25:00,47.45,47.49,47.45,47.49,22517.496703519628,29.5062,29.5311,29.5062,29.5311,22517.4967
2014-03-04 14:30:00,47.48,47.55,47.46,47.55,52540.825641545794,29.5248,29.5684,29.5124,29.5684,52540.8256
2014-03-04 14:35:00,47.55,47.56,47.46,47.49,21097.474388883253,29.5684,29.5746,29.5124,29.5311,21097.4744
2014-03-04 14:40:00,47.5,47.54,47.48,47.51,21097.474388883253,29.5373,29.5622,29.5248,29.5435,21097.4744
2014-03-04 14:45:00,47.51,47.52,47.49,47.49,13794.502485039053,29.5435,29.5497,29.5311,29.5311,13794.5025
2014-03-04 14:50:00,47.49,47.51,47.47,47.48,27791.86530074044,29.5311,29.5435,29.5186,29.5248,27791.8653
2014-03-04 14:55:00,47.48,47.57,47.48,47.54,30733.34009534436,29.5248,29.5808,29.5248,29.5622,30733.3401
2014-03-04 15:00:00,47.54,47.62,47.54,47.59,56192.3115934679,29.5622,29.6119,29.5622,29.5932,56192.3116
2014-03-04 15:05:00,47.6,47.61,47.57,47.59,33471.95455928593,29.5995,29.6057,29.5808,29.5932,33471.9546
2014-03-04 15:10:00,47.58,47.6,47.57,47.6,35906.278527234,29.587,29.5995,29.5808,29.5995,35906.2785
2014-03-04 15:15:00,47.61,47.68,47.59,47.68,35094.83720458464,29.6057,29.6492,29.5932,29.6492,35094.8372
2014-03-04 15:20:00,47.67,47.71,47.65,47.69,30834.770260675527,29.643,29.6679,29.6306,29.6554,30834.7703
2014-03-04 15:25:00,47.7,47.7,47.6,47.63,39253.47398316259,29.6616,29.6616,29.5995,29.6181,39253.474
2014-03-04 15:30:00,47.64,47.64,47.59,47.59,34993.40703925347,29.6243,29.6243,29.5932,29.5932,34993.407
2014-03-04 15:35:00,47.59,47.63,47.58,47.58,48382.18886296784,29.5932,29.6181,29.587,29.587,48382.1889
2014-03-04 15:40:00,47.58,47.74,47.58,47.74,78811.2384623187,29.587,29.6865,29.587,29.6865,78811.2385
2014-03-04 15:45:00,47.74,47.75,47.59,47.59,83274.16573689015,29.6865,29.6927,29.5932,29.5932,83274.1657
2014-03-04 15:50:00,47.59,47.61,47.55,47.57,87838.52317679278,29.5932,29.6057,29.5684,29.5808,87838.5232
2014-03-04 15:55:00,47.57,47.6,47.55,47.55,211177.60421949488,29.5808,29.5995,29.5684,29.5684,211177.6042
2014-03-05 09:30:00,47.54,47.6,47.39,47.39,47570.747540318494,29.5622,29.5995,29.4689,29.4689,47570.7475
2014-03-05 09:35:00,47.38,47.49,47.32,47.49,22517.496703519628,29.4627,29.5311,29.4253,29.5311,22517.4967
2014-03-05 09:40:00,47.49,47.73,47.44,47.73,17851.70909828583,29.5311,29.6803,29.5,29.6803,17851.7091
2014-03-05 09:45:00,47.71,47.74,47.49,47.62,36413.42935388985,29.6679,29.6865,29.5311,29.6119,36413.4294
2014-03-05 09:50:00,47.61,47.68,47.57,47.68,6795.821077188356,29.6057,29.6492,29.5808,29.6492,6795.8211
2014-03-05 09:55:00,47.67,47.71,47.5,47.51,24241.809514149507,29.643,29.6679,29.5373,29.5435,24241.8095
2014-03-05 10:00:00,47.52,47.61,47.52,47.6,26067.55249011056,29.5497,29.6057,29.5497,29.5995,26067.5525
2014-03-05 10:05:00,47.6,47.66,47.56,47.59,10447.307029110458,29.5995,29.6368,29.5746,29.5932,10447.307
2014-03-05 10:10:00,47.58,47.66,47.58,47.66,13490.21198904554,29.587,29.6368,29.587,29.6368,13490.212
2014-03-05 10:15:00,47.65,47.66,47.6,47.62,19880.31240490922,29.6306,29.6368,29.5995,29.6119,19880.3124
2014-03-05 10:20:00,47.61,47.7,47.61,47.7,14200.223146363727,29.6057,29.6616,29.6057,29.6616,14200.2231
2014-03-05 10:25:00,47.7,47.75,47.67,47.75,23836.08885282483,29.6616,29.6927,29.643,29.6927,23836.0889
2014-03-05 10:30:00,47.76,47.82,47.73,47.81,67552.49011055888,29.699,29.7363,29.6803,29.73,67552.4901
2014-03-05 10:35:00,47.81,47.82,47.75,47.75,18155.99959427934,29.73,29.7363,29.6927,29.6927,18155.9996
2014-03-05 10:40:00,47.75,47.78,47.74,47.75,49802.21117760422,29.6927,29.7114,29.6865,29.6927,49802.2112
2014-03-05 10:45:00,47.76,47.78,47.66,47.67,18764.580586266355,29.699,29.7114,29.6368,29.643,18764.5806
2014-03-05 10:50:00,47.67,47.72,47.65,47.71,27994.72563140278,29.643,29.6741,29.6306,29.6679,27994.7256
2014-03-05 10:55:00,47.71,47.72,47.68,47.68,17851.70909828583,29.6679,29.6741,29.6492,29.6492,17851.7091
2014-03-05 11:00:00,47.67,47.82,47.65,47.82,53352.26696419515,29.643,29.7363,29.6306,29.7363,53352.267
2014-03-05 11:05:00,47.82,47.82,47.78,47.78,21097.474388883253,29.7363,29.7363,29.7114,29.7114,21097.4744
2014-03-05 11:10:00,47.77,47.8,47.76,47.78,39659.19464448728,29.7052,29.7238,29.699,29.7114,39659.1946
2014-03-05 11:15:00,47.78,47.79,47.75,47.76,9027.284714474084,29.7114,29.7176,29.6927,29.699,9027.2847
2014-03-05 11:20:00,47.77,47.82,47.77,47.81,21908.91571153261,29.7052,29.7363,29.7052,29.73,21908.9157
2014-03-05 11:25:00,47.8,47.8,47.65,47.65,20894.614058220915,29.7238,29.7238,29.6306,29.6306,20894.6141
2014-03-05 11:30:00,47.65,47.73,47.65,47.73,26067.55249011056,29.6306,29.6803,29.6306,29.6803,26067.5525
2014-03-05 11:35:00,47.73,47.78,47.73,47.76,10345.876863779287,29.6803,29.7114,29.6803,29.699,10345.8769
2014-03-05 11:40:00,47.75,47.75,47.66,47.66,73131.1492037732,29.6927,29.6927,29.6368,29.6368,73131.1492
2014-03-05 11:45:00,47.67,47.72,47.61,47.63,45237.85373770159,29.643,29.6741,29.6057,29.6181,45237.8537
2014-03-05 11:50:00,47.64,47.68,47.63,47.66,34181.96571660412,29.6243,29.6492,29.6181,29.6368,34181.9657
2014-03-05 11:55:00,47.66,47.67,47.64,47.64,10041.58636778578,29.6368,29.643,29.6243,29.6243,10041.5864
2014-03-05 12:00:00,47.65,47.72,47.63,47.69,26270.412820772897,29.6306,29.6741,29.6181,29.6554,26270.4128
2014-03-05 12:05:00,47.69,47.74,47.66,47.74,35500.55786590932,29.6554,29.6865,29.6368,29.6865,35500.5579
2014-03-05 12:10:00,47.74,47.75,47.7,47.72,34891.97687392231,29.6865,29.6927,29.6616,29.6741,34891.9769
2014-03-05 12:15:00,47.72,47.72,47.62,47.62,37833.45166852622,29.6741,29.6741,29.6119,29.6119,37833.4517
2014-03-05 12:20:00,47.61,47.73,47.57,47.6,30834.770260675527,29.6057,29.6803,29.5808,29.5995,30834.7703
2014-03-05 12:25:00,47.6,47.6,47.57,47.57,8520.133887818238,29.5995,29.5995,29.5808,29.5808,8520.1339
2014-03-05 12:30:00,47.57,47.64,47.57,47.62,13287.351658383202,29.5808,29.6243,29.5808,29.6119,13287.3517
2014-03-05 12:35:00,47.63,47.67,47.63,47.66,5172.938431889644,29.6181,29.643,29.6181,29.6368,5172.9384
2014-03-05 12:40:00,47.66,47.71,47.66,47.69,13287.351658383202,29.6368,29.6679,29.6368,29.6554,13287.3517
2014-03-05 12:45:00,47.69,47.71,47.67,47.7,8317.273557155899,29.6554,29.6679,29.643,29.6616,8317.2736
2014-03-05 12:50:00,47.71,47.71,47.65,47.65,14605.943807688407,29.6679,29.6679,29.6306,29.6306,14605.9438
2014-03-05 12:55:00,47.65,47.7,47.65,47.69,8621.564053149406,29.6306,29.6616,29.6306,29.6554,8621.5641
2014-03-05 13:00:00,47.69,47.71,47.68,47.71,5781.519423876661,29.6554,29.6679,29.6492,29.6679,5781.5194
2014-03-05 13:05:00,47.7,47.71,47.69,47.71,12273.050005071507,29.6616,29.6679,29.6554,29.6679,12273.05
2014-03-05 13:10:00,47.71,47.72,47.7,47.72,10041.58636778578,29.6679,29.6741,29.6616,29.6741,10041.5864
2014-03-05 13:15:00,47.72,47.72,47.7,47.7,23227.507860837813,29.6741,29.6741,29.6616,29.6616,23227.5079
2014-03-05 13:20:00,47.7,47.75,47.68,47.75,16735.977279642964,29.6616,29.6927,29.6492,29.6927,16735.9773
2014-03-05 13:25:00,47.74,47.79,47.74,47.75,10345.876863779287,29.6865,29.7176,29.6865,29.6927,10345.8769
2014-03-05 13:30:00,47.75,47.8,47.72,47.8,23937.519018156,29.6927,29.7238,29.6741,29.7238,23937.519
2014-03-05 13:35:00,47.79,47.79,47.76,47.76,10650.167359772797,29.7176,29.7176,29.699,29.699,10650.1674
2014-03-05 13:40:00,47.76,47.78,47.76,47.78,8520.133887818238,29.699,29.7114,29.699,29.7114,8520.1339
2014-03-05 13:45:00,47.78,47.79,47.73,47.75,18866.010751597525,29.7114,29.7176,29.6803,29.6927,18866.0108
2014-03-05 13:50:00,47.75,47.78,47.72,47.76,12678.770666396187,29.6927,29.7114,29.6741,29.699,12678.7707
2014-03-05 13:55:00,47.76,47.76,47.72,47.72,10853.027690435136,29.699,29.699,29.6741,29.6741,10853.0277
2014-03-05 14:00:00,47.72,47.79,47.72,47.75,25357.54133279237,29.6741,29.7176,29.6741,29.6927,25357.5413
2014-03-05 14:05:00,47.75,47.81,47.73,47.8,16127.396287655947,29.6927,29.73,29.6803,29.7238,16127.3963
2014-03-05 14:10:00,47.8,47.82,47.77,47.77,23328.938026168984,29.7238,29.7363,29.7052,29.7052,23328.938
2014-03-05 14:15:00,47.78,47.79,47.73,47.76,17750.27893295466,29.7114,29.7176,29.6803,29.699,17750.2789
2014-03-05 14:20:00,47.76,47.79,47.74,47.77,20286.033066233897,29.699,29.7176,29.6865,29.7052,20286.0331
2014-03-05 14:25:00,47.76,47.79,47.75,47.76,13997.36281570139,29.699,29.7176,29.6927,29.699,13997.3628
2014-03-05 14:30:00,47.77,47.8,47.76,47.77,14808.804138350746,29.7052,29.7238,29.699,29.7052,14808.8041
2014-03-05 14:35:00,47.78,47.82,47.77,47.8,10143.016533116948,29.7114,29.7363,29.7052,29.7238,10143.0165
2014-03-05 14:40:00,47.8,47.81,47.77,47.78,17040.267775636476,29.7238,29.73,29.7052,29.7114,17040.2678
2014-03-05 14:45:00,47.77,47.78,47.75,47.78,11157.318186428643,29.7052,29.7114,29.6927,29.7114,11157.3182
2014-03-05 14:50:00,47.77,47.81,47.75,47.75,20387.463231565067,29.7052,29.73,29.6927,29.6927,20387.4632
2014-03-05 14:55:00,47.75,47.78,47.73,47.78,55786.59093214322,29.6927,29.7114,29.6803,29.7114,55786.5909
2014-03-05 15:00:00,47.78,47.79,47.74,47.77,23328.938026168984,29.7114,29.7176,29.6865,29.7052,23328.938
2014-03-05 15:05:00,47.78,47.83,47.78,47.78,50816.51283091591,29.7114,29.7425,29.7114,29.7114,50816.5128
2014-03-05 15:10:00,47.78,47.87,47.77,47.79,82665.58474490313,29.7114,29.7674,29.7052,29.7176,82665.5847
2014-03-05 15:15:00,47.79,47.79,47.75,47.75,20184.60290090273,29.7176,29.7176,29.6927,29.6927,20184.6029
2014-03-05 15:20:00,47.75,47.78,47.74,47.77,50106.501673597726,29.6927,29.7114,29.6865,29.7052,50106.5017
2014-03-05 15:25:00,47.77,47.79,47.75,47.78,36819.15001521452,29.7052,29.7176,29.6927,29.7114,36819.15
2014-03-05 15:30:00,47.77,47.81,47.75,47.81,30631.909930013186,29.7052,29.73,29.6927,29.73,30631.9099
2014-03-05 15:35:00,47.81,47.82,47.75,47.78,19170.30124759104,29.73,29.7363,29.6927,29.7114,19170.3012
2014-03-05 15:40:00,47.77,47.78,47.75,47.75,33674.81488994827,29.7052,29.7114,29.6927,29.6927,33674.8149
2014-03-05 15:45:00,47.76,47.76,47.7,47.72,50005.07150826656,29.699,29.699,29.6616,29.6741,50005.0715
2014-03-05 15:50:00,47.73,47.76,47.72,47.76,43310.68059640937,29.6803,29.699,29.6741,29.699,43310.6806
2014-03-05 15:55:00,47.76,47.79,47.72,47.76,126990.5669946242,29.699,29.7176,29.6741,29.699,126990.567
2014-03-06 09:30:00,47.85,47.86,47.62,47.74,52946.54630287048,29.7549,29.7611,29.6119,29.6865,52946.5463
2014-03-06 09:35:00,47.76,47.89,47.76,47.86,42499.23927376002,29.699,29.7798,29.699,29.7611,42499.2393
2014-03-06 09:40:00,47.87,47.9,47.85,47.88,36311.99918855868,29.7674,29.786,29.7549,29.7736,36311.9992
2014-03-06 09:45:00,47.89,47.91,47.78,47.79,53656.55746018866,29.7798,29.7922,29.7114,29.7176,53656.5575
2014-03-06 09:50:00,47.79,47.83,47.72,47.75,22010.34587686378,29.7176,29.7425,29.6741,29.6927,22010.3459
2014-03-06 09:55:00,47.75,47.82,47.73,47.82,10548.737194441626,29.6927,29.7363,29.6803,29.7363,10548.7372
2014-03-06 10:00:00,47.82,47.84,47.73,47.78,19576.02190891571,29.7363,29.7487,29.6803,29.7114,19576.0219
2014-03-06 10:05:00,47.79,47.79,47.69,47.72,17648.84876762349,29.7176,29.7176,29.6554,29.6741,17648.8488
2014-03-06 10:10:00,47.72,47.72,47.58,47.59,27081.854143422253,29.6741,29.6741,29.587,29.5932,27081.8541
2014-03-06 10:15:00,47.58,47.59,47.51,47.57,23836.08885282483,29.587,29.5932,29.5435,29.5808,23836.0889
2014-03-06 10:20:00,47.59,47.65,47.59,47.64,14808.804138350746,29.5932,29.6306,29.5932,29.6243,14808.8041
2014-03-06 10:25:00,47.63,47.74,47.62,47.72,8722.994218480577,29.6181,29.6865,29.6119,29.6741,8722.9942
2014-03-06 10:30:00,47.76,47.79,47.76,47.76,7201.541738513034,29.699,29.7176,29.699,29.699,7201.5417
2014-03-06 10:35:00,47.77,47.8,47.72,47.73,15620.245461000102,29.7052,29.7238,29.6741,29.6803,15620.2455
2014-03-06 10:40:00,47.72,47.77,47.71,47.75,13997.36281570139,29.6741,29.7052,29.6679,29.6927,13997.3628
2014-03-06 10:45:00,47.75,47.81,47.75,47.79,6795.821077188356,29.6927,29.73,29.6927,29.7176,6795.8211
2014-03-06 10:50:00,47.79,47.81,47.75,47.75,8621.564053149406,29.7176,29.73,29.6927,29.6927,8621.5641
2014-03-06 10:55:00,47.76,47.82,47.75,47.82,7708.692565168882,29.699,29.7363,29.6927,29.7363,7708.6926
2014-03-06 11:00:00,47.82,47.85,47.8,47.82,9534.435541129931,29.7363,29.7549,29.7238,29.7363,9534.4355
2014-03-06 11:05:00,47.83,47.87,47.81,47.86,16431.686783649457,29.7425,29.7674,29.73,29.7611,16431.6868
2014-03-06 11:10:00,47.86,47.89,47.84,47.89,10751.597525103964,29.7611,29.7798,29.7487,29.7798,10751.5975
2014-03-06 11:15:00,47.87,47.88,47.85,47.88,8215.843391824728,29.7674,29.7736,29.7549,29.7736,8215.8434
2014-03-06 11:20:00,47.88,47.96,47.86,47.96,25560.40166345471,29.7736,29.8233,29.7611,29.8233,25560.4017
2014-03-06 11:25:00,47.96,47.97,47.86,47.87,17953.139263617,29.8233,29.8295,29.7611,29.7674,17953.1393
2014-03-06 11:30:00,47.88,47.9,47.88,47.89,14504.513642357237,29.7736,29.786,29.7736,29.7798,14504.5136
2014-03-06 11:35:00,47.88,47.91,47.87,47.89,12780.200831727356,29.7736,29.7922,29.7674,29.7798,12780.2008
2014-03-06 11:40:00,47.89,47.91,47.88,47.9,7505.832234506543,29.7798,29.7922,29.7736,29.786,7505.8322
2014-03-06 11:45:00,47.9,47.94,47.88,47.93,71508.2665584745,29.786,29.8109,29.7736,29.8047,71508.2666
2014-03-06 11:50:00,47.94,48.01,47.94,48.01,35601.98803124049,29.8109,29.8544,29.8109,29.8544,35601.988
2014-03-06 11:55:00,48.02,48.08,48.01,48.08,13794.502485039053,29.8606,29.8979,29.8544,29.8979,13794.5025
2014-03-06 12:00:00,48.09,48.11,48.06,48.08,16025.96612232478,29.9042,29.9166,29.8855,29.8979,16025.9661
2014-03-06 12:05:00,48.07,48.12,48.06,48.11,13591.642154376712,29.8917,29.9228,29.8855,29.9166,13591.6422
2014-03-06 12:10:00,48.12,48.14,48.07,48.07,14403.083477026068,29.9228,29.9353,29.8917,29.8917,14403.0835
2014-03-06 12:15:00,48.05,48.08,48.04,48.05,9433.005375798764,29.8793,29.8979,29.8731,29.8793,9433.0054
2014-03-06 12:20:00,48.04,48.04,48.01,48.01,10345.876863779287,29.8731,29.8731,29.8544,29.8544,10345.8769
2014-03-06 12:25:00,48.02,48.04,47.99,48.02,11258.748351759814,29.8606,29.8731,29.842,29.8606,11258.7484
2014-03-06 12:30:00,48.03,48.06,47.98,47.99,9940.15620245461,29.8669,29.8855,29.8358,29.842,9940.1562
2014-03-06 12:35:00,47.98,47.99,47.93,47.95,12983.061162389697,29.8358,29.842,29.8047,29.8171,12983.0612
2014-03-06 12:40:00,47.95,47.95,47.92,47.93,9230.145045136424,29.8171,29.8171,29.7985,29.8047,9230.145
2014-03-06 12:45:00,47.93,47.95,47.93,47.94,12881.630997058524,29.8047,29.8171,29.8047,29.8109,12881.631
2014-03-06 12:50:00,47.94,47.95,47.92,47.93,9331.575210467594,29.8109,29.8171,29.7985,29.8047,9331.5752
2014-03-06 12:55:00,47.93,47.94,47.9,47.93,18257.42975961051,29.8047,29.8109,29.786,29.8047,18257.4298
2014-03-06 13:00:00,47.93,47.97,47.92,47.92,9534.435541129931,29.8047,29.8295,29.7985,29.7985,9534.4355
2014-03-06 13:05:00,47.92,47.96,47.91,47.95,10345.876863779287,29.7985,29.8233,29.7922,29.8171,10345.8769
2014-03-06 13:10:00,47.95,47.96,47.9,47.9,5984.379754539,29.8171,29.8233,29.786,29.786,5984.3798
2014-03-06 13:15:00,47.9,47.96,47.89,47.94,33573.3847246171,29.786,29.8233,29.7798,29.8109,33573.3847
2014-03-06 13:20:00,47.92,47.93,47.9,47.92,8012.983061162389,29.7985,29.8047,29.786,29.7985,8012.9831
2014-03-06 13:25:00,47.92,47.92,47.89,47.89,15011.664469013083,29.7985,29.7985,29.7798,29.7798,15011.6645
2014-03-06 13:30:00,47.89,47.92,47.89,47.9,10041.58636778578,29.7798,29.7985,29.7798,29.786,10041.5864
2014-03-06 13:35:00,47.91,47.91,47.88,47.88,22517.496703519628,29.7922,29.7922,29.7736,29.7736,22517.4967
2014-03-06 13:40:00,47.86,47.87,47.82,47.85,16938.837610305305,29.7611,29.7674,29.7363,29.7549,16938.8376
2014-03-06 13:45:00,47.87,47.87,47.8,47.8,15011.664469013083,29.7674,29.7674,29.7238,29.7238,15011.6645
2014-03-06 13:50:00,47.81,47.81,47.71,47.71,42093.518612435335,29.73,29.73,29.6679,29.6679,42093.5186
2014-03-06 13:55:00,47.71,47.77,47.68,47.75,19576.02190891571,29.6679,29.7052,29.6492,29.6927,19576.0219
2014-03-06 14:00:00,47.74,47.79,47.72,47.78,18561.720255604017,29.6865,29.7176,29.6741,29.7114,18561.7203
2014-03-06 14:05:00,47.78,47.83,47.78,47.83,17750.27893295466,29.7114,29.7425,29.7114,29.7425,17750.2789
2014-03-06 14:10:00,47.82,47.82,47.74,47.74,21300.3347195456,29.7363,29.7363,29.6865,29.6865,21300.3347
2014-03-06 14:15:00,47.75,47.75,47.7,47.72,15315.954965006593,29.6927,29.6927,29.6616,29.6741,15315.955
2014-03-06 14:20:00,47.72,47.73,47.66,47.67,25154.68100213004,29.6741,29.6803,29.6368,29.643,25154.681
2014-03-06 14:25:00,47.67,47.73,47.66,47.68,42093.518612435335,29.643,29.6803,29.6368,29.6492,42093.5186
2014-03-06 14:30:00,47.68,47.68,47.62,47.62,39760.62480981844,29.6492,29.6492,29.6119,29.6119,39760.6248
2014-03-06 14:35:00,47.63,47.63,47.6,47.62,19271.731412922203,29.6181,29.6181,29.5995,29.6119,19271.7314
2014-03-06 14:40:00,47.61,47.7,47.61,47.7,25864.69215944822,29.6057,29.6616,29.6057,29.6616,25864.6922
2014-03-06 14:45:00,47.69,47.7,47.64,47.65,27589.004970078106,29.6554,29.6616,29.6243,29.6306,27589.005
2014-03-06 14:50:00,47.64,47.65,47.6,47.6,30530.47976468201,29.6243,29.6306,29.5995,29.5995,30530.4798
2014-03-06 14:55:00,47.6,47.6,47.57,47.58,26168.982655441727,29.5995,29.5995,29.5808,29.587,26168.9827
2014-03-06 15:00:00,47.58,47.58,47.54,47.54,37326.300841870376,29.587,29.587,29.5622,29.5622,37326.3008
2014-03-06 15:05:00,47.55,47.55,47.51,47.52,25966.12232477939,29.5684,29.5684,29.5435,29.5497,25966.1223
2014-03-06 15:10:00,47.52,47.52,47.5,47.51,40470.63596713663,29.5497,29.5497,29.5373,29.5435,40470.636
2014-03-06 15:15:00,47.5,47.57,47.5,47.55,72623.99837711736,29.5373,29.5808,29.5373,29.5684,72623.9984
2014-03-06 15:20:00,47.54,47.55,47.51,47.52,26371.842986104068,29.5622,29.5684,29.5435,29.5497,26371.843
2014-03-06 15:25:00,47.51,47.52,47.51,47.51,50106.501673597726,29.5435,29.5497,29.5435,29.5435,50106.5017
2014-03-06 15:30:00,47.51,47.52,47.5,47.5,48990.76985495487,29.5435,29.5497,29.5373,29.5373,48990.7699
2014-03-06 15:35:00,47.5,47.56,47.5,47.55,53453.69712952632,29.5373,29.5746,29.5373,29.5684,53453.6971
2014-03-06 15:40:00,47.56,47.59,47.56,47.56,40572.06613246779,29.5746,29.5932,29.5746,29.5746,40572.0661
2014-03-06 15:45:00,47.55,47.56,47.48,47.48,98285.83020590324,29.5684,29.5746,29.5248,29.5248,98285.8302
2014-03-06 15:50:00,47.48,47.5,47.46,47.48,79216.95912364338,29.5248,29.5373,29.5124,29.5248,79216.9591
2014-03-06 15:55:00,47.48,47.49,47.4,47.45,287453.0885485343,29.5248,29.5311,29.4751,29.5062,287453.0885
2014-03-07 09:30:00,47.72,47.94,47.72,47.8,65625.31696926666,29.6741,29.8109,29.6741,29.7238,65625.317
2014-03-07 09:35:00,47.82,47.83,47.73,47.78,20894.614058220915,29.7363,29.7425,29.6803,29.7114,20894.6141
2014-03-07 09:40:00,47.78,47.86,47.67,47.71,61365.25002535754,29.7114,29.7611,29.643,29.6679,61365.25
2014-03-07 09:45:00,47.72,47.74,47.54,47.54,48280.75869763668,29.6741,29.6865,29.5622,29.5622,48280.7587
2014-03-07 09:50:00,47.52,47.55,47.44,47.52,43107.82026574703,29.5497,29.5684,29.5,29.5497,43107.8203
2014-03-07 09:55:00,47.53,47.56,47.48,47.48,38442.03266051324,29.5559,29.5746,29.5248,29.5248,38442.0327
2014-03-07 10:00:00,47.48,47.58,47.41,47.58,32356.22274064307,29.5248,29.587,29.4813,29.587,32356.2227
2014-03-07 10:05:00,47.57,47.67,47.57,47.64,28197.58596206512,29.5808,29.643,29.5808,29.6243,28197.586
2014-03-07 10:10:00,47.64,47.69,47.55,47.6,22111.77604219495,29.6243,29.6554,29.5684,29.5995,22111.776
2014-03-07 10:15:00,47.61,47.63,47.56,47.63,20286.033066233897,29.6057,29.6181,29.5746,29.6181,20286.0331
2014-03-07 10:20:00,47.64,47.67,47.56,47.65,25256.111167461204,29.6243,29.643,29.5746,29.6306,25256.1112
2014-03-07 10:25:00,47.67,47.71,47.62,47.68,66741.04878790953,29.643,29.6679,29.6119,29.6492,66741.0488
2014-03-07 10:30:00,47.69,47.73,47.6,47.61,22923.217364844302,29.6554,29.6803,29.5995,29.6057,22923.2174
2014-03-07 10:35:00,47.61,47.64,47.54,47.62,16938.837610305305,29.6057,29.6243,29.5622,29.6119,16938.8376
2014-03-07 10:40:00,47.62,47.65,47.61,47.61,11867.329343746833,29.6119,29.6306,29.6057,29.6057,11867.3293
2014-03-07 10:45:00,47.61,47.62,47.56,47.61,14910.234303681917,29.6057,29.6119,29.5746,29.6057,14910.2343
2014-03-07 10:50:00,47.62,47.63,47.56,47.57,8925.854549142916,29.6119,29.6181,29.5746,29.5808,8925.8545
2014-03-07 10:55:00,47.56,47.59,47.55,47.58,13895.93265037022,29.5746,29.5932,29.5684,29.587,13895.9327
2014-03-07 11:00:00,47.58,47.6,47.44,47.45,17141.697940967642,29.587,29.5995,29.5,29.5062,17141.6979
2014-03-07 11:05:00,47.45,47.5,47.43,47.47,18054.56942894817,29.5062,29.5373,29.4937,29.5186,18054.5694
2014-03-07 11:10:00,47.46,47.46,47.38,47.38,21401.764884876764,29.5124,29.5124,29.4627,29.4627,21401.7649
2014-03-07 11:15:00,47.39,47.4,47.32,47.33,21401.764884876764,29.4689,29.4751,29.4253,29.4316,21401.7649
2014-03-07 11:20:00,47.32,47.36,47.32,47.35,22111.77604219495,29.4253,29.4502,29.4253,29.444,22111.776
2014-03-07 11:25:00,47.36,47.36,47.23,47.23,34891.97687392231,29.4502,29.4502,29.3694,29.3694,34891.9769
2014-03-07 11:30:00,47.24,47.34,47.24,47.34,20083.17273557156,29.3756,29.4378,29.3756,29.4378,20083.1727
2014-03-07 11:35:00,47.35,47.41,47.3,47.3,20387.463231565067,29.444,29.4813,29.4129,29.4129,20387.4632
2014-03-07 11:40:00,47.3,47.33,47.23,47.32,13794.502485039053,29.4129,29.4316,29.3694,29.4253,13794.5025
2014-03-07 11:45:00,47.33,47.4,47.33,47.35,9128.714879805257,29.4316,29.4751,29.4316,29.444,9128.7149
2014-03-07 11:50:00,47.36,47.36,47.33,47.34,6694.390911857186,29.4502,29.4502,29.4316,29.4378,6694.3909
2014-03-07 11:55:00,47.34,47.38,47.32,47.33,22517.496703519628,29.4378,29.4627,29.4253,29.4316,22517.4967
2014-03-07 12:00:00,47.32,47.34,47.3,47.3,17648.84876762349,29.4253,29.4378,29.4129,29.4129,17648.8488
2014-03-07 12:05:00,47.31,47.35,47.31,47.35,9534.435541129931,29.4191,29.444,29.4191,29.444,9534.4355
2014-03-07 12:10:00,47.35,47.41,47.35,47.41,10954.457855766304,29.444,29.4813,29.444,29.4813,10954.4579
2014-03-07 12:15:00,47.41,47.41,47.32,47.35,18257.42975961051,29.4813,29.4813,29.4253,29.444,18257.4298
2014-03-07 12:20:00,47.35,47.35,47.3,47.3,21198.904554214423,29.444,29.444,29.4129,29.4129,21198.9046
2014-03-07 12:25:00,47.3,47.31,47.29,47.3,12273.050005071507,29.4129,29.4191,29.4067,29.4129,12273.05
2014-03-07 12:30:00,47.29,47.29,47.22,47.24,24748.960340805355,29.4067,29.4067,29.3632,29.3756,24748.9603
2014-03-07 12:35:00,47.26,47.27,47.21,47.25,25357.54133279237,29.388,29.3943,29.3569,29.3818,25357.5413
2014-03-07 12:40:00,47.26,47.28,47.23,47.23,19981.74257024039,29.388,29.4005,29.3694,29.3694,19981.7426
2014-03-07 12:45:00,47.23,47.29,47.23,47.28,9128.714879805257,29.3694,29.4067,29.3694,29.4005,9128.7149
2014-03-07 12:50:00,47.28,47.28,47.21,47.22,18460.290090272847,29.4005,29.4005,29.3569,29.3632,18460.2901
2014-03-07 12:55:00,47.23,47.25,47.21,47.22,18257.42975961051,29.3694,29.3818,29.3569,29.3632,18257.4298
2014-03-07 13:00:00,47.2,47.21,47.17,47.18,18561.720255604017,29.3507,29.3569,29.3321,29.3383,18561.7203
2014-03-07 13:05:00,47.19,47.19,47.16,47.17,20184.60290090273,29.3445,29.3445,29.3259,29.3321,20184.6029
2014-03-07 13:10:00,47.17,47.19,47.1,47.1,34993.40703925347,29.3321,29.3445,29.2885,29.2885,34993.407
2014-03-07 13:15:00,47.11,47.18,47.11,47.15,41789.22811644183,29.2948,29.3383,29.2948,29.3196,41789.2281
2014-03-07 13:20:00,47.16,47.2,47.16,47.17,17040.267775636476,29.3259,29.3507,29.3259,29.3321,17040.2678
2014-03-07 13:25:00,47.17,47.17,47.12,47.12,27690.435135409272,29.3321,29.3321,29.301,29.301,27690.4351
2014-03-07 13:30:00,47.12,47.15,47.12,47.13,18967.440916928696,29.301,29.3196,29.301,29.3072,18967.4409
2014-03-07 13:35:00,47.14,47.15,47.06,47.08,48179.32853230551,29.3134,29.3196,29.2637,29.2761,48179.3285
2014-03-07 13:40:00,47.08,47.13,47.08,47.1,14707.373973019576,29.2761,29.3072,29.2761,29.2885,14707.374
2014-03-07 13:45:00,47.1,47.13,47.08,47.13,28907.597119383303,29.2885,29.3072,29.2761,29.3072,28907.5971
2014-03-07 13:50:00,47.13,47.2,47.11,47.2,38847.75332183792,29.3072,29.3507,29.2948,29.3507,38847.7533
2014-03-07 13:55:00,47.2,47.27,47.2,47.25,22111.77604219495,29.3507,29.3943,29.3507,29.3818,22111.776
2014-03-07 14:00:00,47.25,47.29,47.25,47.28,12983.061162389697,29.3818,29.4067,29.3818,29.4005,12983.0612
2014-03-07 14:05:00,47.29,47.3,47.23,47.26,38847.75332183792,29.4067,29.4129,29.3694,29.388,38847.7533
2014-03-07 14:10:00,47.26,47.35,47.25,47.35,60655.23886803936,29.388,29.444,29.3818,29.444,60655.2389
2014-03-07 14:15:00,47.34,47.38,47.32,47.36,43817.83142306522,29.4378,29.4627,29.4253,29.4502,43817.8314
2014-03-07 14:20:00,47.37,47.43,47.34,47.41,27284.714474084594,29.4564,29.4937,29.4378,29.4813,27284.7145
2014-03-07 14:25:00,47.42,47.45,47.41,47.44,13997.36281570139,29.4875,29.5062,29.4813,29.5,13997.3628
2014-03-07 14:30:00,47.44,47.5,47.41,47.42,37630.59133786388,29.5,29.5373,29.4813,29.4875,37630.5913
2014-03-07 14:35:00,47.42,47.42,47.36,47.36,11055.888021097477,29.4875,29.4875,29.4502,29.4502,11055.888
2014-03-07 14:40:00,47.37,47.38,47.34,47.35,71609.69672380565,29.4564,29.4627,29.4378,29.444,71609.6967
2014-03-07 14:45:00,47.36,47.44,47.33,47.44,50207.9318389289,29.4502,29.5,29.4316,29.5,50207.9318
2014-03-07 14:50:00,47.45,47.54,47.43,47.54,35500.55786590932,29.5062,29.5622,29.4937,29.5622,35500.5579
2014-03-07 14:55:00,47.53,47.54,47.47,47.48,36819.15001521452,29.5559,29.5622,29.5186,29.5248,36819.15
2014-03-07 15:00:00,47.48,47.52,47.47,47.48,33979.10538594178,29.5248,29.5497,29.5186,29.5248,33979.1054
2014-03-07 15:05:00,47.48,47.49,47.46,47.47,38036.31199918856,29.5248,29.5311,29.5124,29.5186,38036.312
2014-03-07 15:10:00,47.46,47.48,47.46,47.47,35703.41819657166,29.5124,29.5248,29.5124,29.5186,35703.4182
2014-03-07 15:15:00,47.47,47.49,47.43,47.48,59336.64671873416,29.5186,29.5311,29.4937,29.5248,59336.6467
2014-03-07 15:20:00,47.48,47.5,47.46,47.47,23836.08885282483,29.5248,29.5373,29.5124,29.5186,23836.0889
2014-03-07 15:25:00,47.48,47.5,47.45,47.45,28299.016127396288,29.5248,29.5373,29.5062,29.5062,28299.0161
2014-03-07 15:30:00,47.45,47.45,47.36,47.37,44730.702911045744,29.5062,29.5062,29.4502,29.4564,44730.7029
2014-03-07 15:35:00,47.36,47.37,47.31,47.32,40876.3566284613,29.4502,29.4564,29.4191,29.4253,40876.3566
2014-03-07 15:40:00,47.32,47.4,47.32,47.4,34993.40703925347,29.4253,29.4751,29.4253,29.4751,34993.407
2014-03-07 15:45:00,47.4,47.42,47.38,47.39,70798.2554011563,29.4751,29.4875,29.4627,29.4689,70798.2554
2014-03-07 15:50:00,47.39,47.44,47.39,47.4,58829.4958920783,29.4689,29.5,29.4689,29.4751,58829.4959
2014-03-07 15:55:00,47.4,47.47,47.4,47.46,133786.38807181254,29.4751,29.5186,29.4751,29.5124,133786.3881
2014-03-10 09:30:00,47.45,47.47,47.22,47.32,39557.7644791561,29.5062,29.5186,29.3632,29.4253,39557.7645
2014-03-10 09:35:00,47.33,47.35,47.17,47.18,10143.016533116948,29.4316,29.444,29.3321,29.3383,10143.0165
2014-03-10 09:40:00,47.18,47.37,47.18,47.33,19170.30124759104,29.3383,29.4564,29.3383,29.4316,19170.3012
2014-03-10 09:45:00,47.34,47.37,47.26,47.28,23937.519018156,29.4378,29.4564,29.388,29.4005,23937.519
2014-03-10 09:50:00,47.28,47.28,47.15,47.16,19778.88223957805,29.4005,29.4005,29.3196,29.3259,19778.8822
2014-03-10 09:55:00,47.15,47.17,47.06,47.07,25864.69215944822,29.3196,29.3321,29.2637,29.2699,25864.6922
2014-03-10 10:00:00,47.08,47.09,46.98,47.01,19271.731412922203,29.2761,29.2823,29.2139,29.2326,19271.7314
2014-03-10 10:05:00,47.01,47.01,46.92,46.94,33269.094228623595,29.2326,29.2326,29.1766,29.189,33269.0942
2014-03-10 10:10:00,46.93,46.97,46.84,46.86,27386.14463941576,29.1828,29.2077,29.1269,29.1393,27386.1446
2014-03-10 10:15:00,46.87,46.93,46.86,46.92,18866.010751597525,29.1455,29.1828,29.1393,29.1766,18866.0108
2014-03-10 10:20:00,46.94,46.98,46.92,46.96,15315.954965006593,29.189,29.2139,29.1766,29.2015,15315.955
2014-03-10 10:25:00,46.98,47.06,46.95,47.06,19373.161578253374,29.2139,29.2637,29.1953,29.2637,19373.1616
2014-03-10 10:30:00,47.05,47.06,46.98,47.04,13287.351658383202,29.2575,29.2637,29.2139,29.2512,13287.3517
2014-03-10 10:35:00,47.04,47.12,47.03,47.07,17750.27893295466,29.2512,29.301,29.245,29.2699,17750.2789
2014-03-10 10:40:00,47.06,47.06,46.96,47.01,14098.79298103256,29.2637,29.2637,29.2015,29.2326,14098.793
2014-03-10 10:45:00,47.01,47.07,46.99,47.06,14808.804138350746,29.2326,29.2699,29.2201,29.2637,14808.8041
2014-03-10 10:50:00,47.05,47.06,47.03,47.04,15417.385130337763,29.2575,29.2637,29.245,29.2512,15417.3851
2014-03-10 10:55:00,47.04,47.04,46.98,46.98,13591.642154376712,29.2512,29.2512,29.2139,29.2139,13591.6422
2014-03-10 11:00:00,46.98,46.98,46.94,46.96,13287.351658383202,29.2139,29.2139,29.189,29.2015,13287.3517
2014-03-10 11:05:00,46.95,47.05,46.95,47.05,13388.781823714373,29.1953,29.2575,29.1953,29.2575,13388.7818
2014-03-10 11:10:00,47.04,47.05,47.02,47.04,28096.15579673395,29.2512,29.2575,29.2388,29.2512,28096.1558
2014-03-10 11:15:00,47.05,47.07,47.01,47.01,11968.759509078,29.2575,29.2699,29.2326,29.2326,11968.7595
2014-03-10 11:20:00,47.02,47.08,47.01,47.07,18257.42975961051,29.2388,29.2761,29.2326,29.2699,18257.4298
2014-03-10 11:25:00,47.08,47.11,47.06,47.06,15214.524799675424,29.2761,29.2948,29.2637,29.2637,15214.5248
2014-03-10 11:30:00,47.06,47.08,47.04,47.05,8925.854549142916,29.2637,29.2761,29.2512,29.2575,8925.8545
2014-03-10 11:35:00,47.04,47.06,46.98,47.01,13895.93265037022,29.2512,29.2637,29.2139,29.2326,13895.9327
2014-03-10 11:40:00,47.01,47.05,47.0,47.0,10548.737194441626,29.2326,29.2575,29.2264,29.2264,10548.7372
2014-03-10 11:45:00,47.0,47.03,46.99,47.03,4462.927274571458,29.2264,29.245,29.2201,29.245,4462.9273
2014-03-10 11:50:00,47.02,47.02,46.92,46.94,11867.329343746833,29.2388,29.2388,29.1766,29.189,11867.3293
2014-03-10 11:55:00,46.93,46.94,46.88,46.88,14098.79298103256,29.1828,29.189,29.1517,29.1517,14098.793
2014-03-10 12:00:00,46.9,46.9,46.87,46.88,14098.79298103256,29.1642,29.1642,29.1455,29.1517,14098.793
2014-03-10 12:05:00,46.89,46.9,46.85,46.87,14910.234303681917,29.158,29.1642,29.1331,29.1455,14910.2343
2014-03-10 12:10:00,46.87,46.91,46.86,46.88,15417.385130337763,29.1455,29.1704,29.1393,29.1517,15417.3851
2014-03-10 12:15:00,46.88,46.92,46.88,46.92,8520.133887818238,29.1517,29.1766,29.1517,29.1766,8520.1339
2014-03-10 12:20:00,46.93,46.98,46.93,46.93,9635.865706461102,29.1828,29.2139,29.1828,29.1828,9635.8657
2014-03-10 12:25:00,46.94,46.96,46.91,46.95,9737.29587179227,29.189,29.2015,29.1704,29.1953,9737.2959
2014-03-10 12:30:00,46.95,46.97,46.91,46.97,15823.10579166244,29.1953,29.2077,29.1704,29.2077,15823.1058
2014-03-10 12:35:00,46.96,46.98,46.93,46.93,21807.48554620144,29.2015,29.2139,29.1828,29.1828,21807.4855
2014-03-10 12:40:00,46.93,46.95,46.9,46.9,9737.29587179227,29.1828,29.1953,29.1642,29.1642,9737.2959
2014-03-10 12:45:00,46.91,46.95,46.9,46.9,39354.90414849376,29.1704,29.1953,29.1642,29.1642,39354.9041
2014-03-10 12:50:00,46.91,46.91,46.89,46.9,37732.02150319505,29.1704,29.1704,29.158,29.1642,37732.0215
2014-03-10 12:55:00,46.91,47.04,46.89,47.03,31443.35125266254,29.1704,29.2512,29.158,29.245,31443.3513
2014-03-10 13:00:00,47.04,47.08,47.03,47.07,13997.36281570139,29.2512,29.2761,29.245,29.2699,13997.3628
2014-03-10 13:05:00,47.08,47.09,47.04,47.06,17040.267775636476,29.2761,29.2823,29.2512,29.2637,17040.2678
2014-03-10 13:10:00,47.07,47.09,47.06,47.07,8621.564053149406,29.2699,29.2823,29.2637,29.2699,8621.5641
2014-03-10 13:15:00,47.08,47.09,47.06,47.09,23430.36819150015,29.2761,29.2823,29.2637,29.2823,23430.3682
2014-03-10 13:20:00,47.09,47.12,47.09,47.1,15721.67562633127,29.2823,29.301,29.2823,29.2885,15721.6756
2014-03-10 13:25:00,47.1,47.11,47.1,47.1,5477.228927883152,29.2885,29.2948,29.2885,29.2885,5477.2289
2014-03-10 13:30:00,47.1,47.1,47.04,47.04,12475.910335733848,29.2885,29.2885,29.2512,29.2512,12475.9103
2014-03-10 13:35:00,47.05,47.05,46.98,46.98,16127.396287655947,29.2575,29.2575,29.2139,29.2139,16127.3963
2014-03-10 13:40:00,46.98,46.99,46.95,46.95,18460.290090272847,29.2139,29.2201,29.1953,29.1953,18460.2901
2014-03-10 13:45:00,46.96,46.98,46.94,46.96,16228.826452987118,29.2015,29.2139,29.189,29.2015,16228.8265
2014-03-10 13:50:00,46.96,46.99,46.96,46.99,13490.21198904554,29.2015,29.2201,29.2015,29.2201,13490.212
2014-03-10 13:55:00,46.99,46.99,46.93,46.95,25357.54133279237,29.2201,29.2201,29.1828,29.1953,25357.5413
2014-03-10 14:00:00,46.94,46.94,46.88,46.88,18155.99959427934,29.189,29.189,29.1517,29.1517,18155.9996
2014-03-10 14:05:00,46.89,46.89,46.84,46.85,37630.59133786388,29.158,29.158,29.1269,29.1331,37630.5913
2014-03-10 14:10:00,46.86,46.96,46.84,46.96,20793.183892889745,29.1393,29.2015,29.1269,29.2015,20793.1839
2014-03-10 14:15:00,46.96,46.97,46.91,46.92,22314.636372857287,29.2015,29.2077,29.1704,29.1766,22314.6364
2014-03-10 14:20:00,46.93,46.97,46.92,46.95,28197.58596206512,29.1828,29.2077,29.1766,29.1953,28197.586
2014-03-10 14:25:00,46.95,47.0,46.95,47.0,28096.15579673395,29.1953,29.2264,29.1953,29.2264,28096.1558
2014-03-10 14:30:00,46.99,47.0,46.98,47.0,12475.910335733848,29.2201,29.2264,29.2139,29.2264,12475.9103
2014-03-10 14:35:00,47.0,47.08,46.99,47.08,82057.00375291612,29.2264,29.2761,29.2201,29.2761,82057.0038
2014-03-10 14:40:00,47.08,47.11,47.06,47.07,18663.150420935188,29.2761,29.2948,29.2637,29.2699,18663.1504
2014-03-10 14:45:00,47.07,47.1,47.07,47.09,13287.351658383202,29.2699,29.2885,29.2699,29.2823,13287.3517
2014-03-10 14:50:00,47.1,47.16,47.1,47.15,17851.70909828583,29.2885,29.3259,29.2885,29.3196,17851.7091
2014-03-10 14:55:00,47.14,47.19,47.13,47.19,22923.217364844302,29.3134,29.3445,29.3072,29.3445,22923.2174
2014-03-10 15:00:00,47.18,47.18,47.13,47.17,28501.87645805863,29.3383,29.3383,29.3072,29.3321,28501.8765
2014-03-10 15:05:00,47.17,47.2,47.15,47.18,25864.69215944822,29.3321,29.3507,29.3196,29.3383,25864.6922
2014-03-10 15:10:00,47.17,47.18,47.11,47.14,19474.59174358454,29.3321,29.3383,29.2948,29.3134,19474.5917
2014-03-10 15:15:00,47.13,47.16,47.12,47.12,23024.64753017548,29.3072,29.3259,29.301,29.301,23024.6475
2014-03-10 15:20:00,47.13,47.14,47.1,47.13,24850.39050613653,29.3072,29.3134,29.2885,29.3072,24850.3905
2014-03-10 15:25:00,47.14,47.16,47.13,47.13,20488.89339689624,29.3134,29.3259,29.3072,29.3072,20488.8934
2014-03-10 15:30:00,47.13,47.17,47.13,47.16,23430.36819150015,29.3072,29.3321,29.3072,29.3259,23430.3682
2014-03-10 15:35:00,47.16,47.2,47.16,47.2,29211.88761537681,29.3259,29.3507,29.3259,29.3507,29211.8876
2014-03-10 15:40:00,47.2,47.23,47.2,47.23,40369.20580180546,29.3507,29.3694,29.3507,29.3694,40369.2058
2014-03-10 15:45:00,47.22,47.27,47.22,47.23,50410.79216959124,29.3632,29.3943,29.3632,29.3694,50410.7922
2014-03-10 15:50:00,47.23,47.26,47.23,47.23,46556.4458870068,29.3694,29.388,29.3694,29.3694,46556.4459
2014-03-10 15:55:00,47.23,47.24,47.17,47.22,119890.45542144234,29.3694,29.3756,29.3321,29.3632,119890.4554
2014-03-11 09:30:00,47.2,47.3,46.99,47.08,56800.89258545492,29.3507,29.4129,29.2201,29.2761,56800.8926
2014-03-11 09:35:00,47.07,47.18,46.98,47.18,23227.507860837813,29.2699,29.3383,29.2139,29.3383,23227.5079
2014-03-11 09:40:00,47.18,47.18,46.9,46.92,25458.97149812354,29.3383,29.3383,29.1642,29.1766,25458.9715
2014-03-11 09:45:00,46.94,46.94,46.79,46.81,37326.300841870376,29.189,29.189,29.0958,29.1082,37326.3008
2014-03-11 09:50:00,46.81,46.85,46.74,46.75,48483.61902829901,29.1082,29.1331,29.0647,29.0709,48483.619
2014-03-11 09:55:00,46.76,46.76,46.67,46.73,38644.89299117558,29.0771,29.0771,29.0212,29.0585,38644.893
2014-03-11 10:00:00,46.73,46.78,46.62,46.67,35906.278527234,29.0585,29.0896,28.9901,29.0212,35906.2785
2014-03-11 10:05:00,46.66,46.75,46.61,46.69,25357.54133279237,29.0149,29.0709,28.9838,29.0336,25357.5413
2014-03-11 10:10:00,46.69,46.74,46.68,46.7,18764.580586266355,29.0336,29.0647,29.0274,29.0398,18764.5806
2014-03-11 10:15:00,46.7,46.76,46.69,46.7,17344.558271629983,29.0398,29.0771,29.0336,29.0398,17344.5583
2014-03-11 10:20:00,46.71,46.73,46.66,46.7,19068.871082259862,29.046,29.0585,29.0149,29.0398,19068.8711
2014-03-11 10:25:00,46.7,46.7,46.58,46.66,30429.04959935085,29.0398,29.0398,28.9652,29.0149,30429.0496
2014-03-11 10:30:00,46.66,46.66,46.6,46.6,38340.60249518207,29.0149,29.0149,28.9776,28.9776,38340.6025
2014-03-11 10:35:00,46.61,46.63,46.59,46.62,27791.86530074044,28.9838,28.9963,28.9714,28.9901,27791.8653
2014-03-11 10:40:00,46.63,46.71,46.63,46.71,22314.636372857287,28.9963,29.046,28.9963,29.046,22314.6364
2014-03-11 10:45:00,46.72,46.76,46.71,46.76,49092.20002028604,29.0522,29.0771,29.046,29.0771,49092.2
2014-03-11 10:50:00,46.77,46.78,46.75,46.76,31443.35125266254,29.0833,29.0896,29.0709,29.0771,31443.3513
2014-03-11 10:55:00,46.77,46.8,46.77,46.8,44223.5520843899,29.0833,29.102,29.0833,29.102,44223.5521
2014-03-11 11:00:00,46.8,46.8,46.74,46.74,44324.98224972107,29.102,29.102,29.0647,29.0647,44324.9822
2014-03-11 11:05:00,46.74,46.77,46.73,46.74,25357.54133279237,29.0647,29.0833,29.0585,29.0647,25357.5413
2014-03-11 11:10:00,46.74,46.76,46.73,46.75,20894.614058220915,29.0647,29.0771,29.0585,29.0709,20894.6141
2014-03-11 11:15:00,46.74,46.79,46.74,46.77,18155.99959427934,29.0647,29.0958,29.0647,29.0833,18155.9996
2014-03-11 11:20:00,46.77,46.8,46.76,46.8,14301.653311694898,29.0833,29.102,29.0771,29.102,14301.6533
2014-03-11 11:25:00,46.8,46.8,46.75,46.76,30530.47976468201,29.102,29.102,29.0709,29.0771,30530.4798
2014-03-11 11:30:00,46.77,46.79,46.76,46.76,19271.731412922203,29.0833,29.0958,29.0771,29.0771,19271.7314
2014-03-11 11:35:00,46.76,46.79,46.74,46.74,16025.96612232478,29.0771,29.0958,29.0647,29.0647,16025.9661
2014-03-11 11:40:00,46.75,46.75,46.58,46.61,16634.547114311797,29.0709,29.0709,28.9652,28.9838,16634.5471
2014-03-11 11:45:00,46.62,46.65,46.6,46.65,11867.329343746833,28.9901,29.0087,28.9776,29.0087,11867.3293
2014-03-11 11:50:00,46.65,46.67,46.65,46.65,11968.759509078,29.0087,29.0212,29.0087,29.0087,11968.7595
2014-03-11 11:55:00,46.64,46.67,46.63,46.66,11765.89917841566,29.0025,29.0212,28.9963,29.0149,11765.8992
2014-03-11 12:00:00,46.67,46.67,46.62,46.65,12678.770666396187,29.0212,29.0212,28.9901,29.0087,12678.7707
2014-03-11 12:05:00,46.65,46.67,46.59,46.6,21198.904554214423,29.0087,29.0212,28.9714,28.9776,21198.9046
2014-03-11 12:10:00,46.6,46.63,46.59,46.6,13693.07231970788,28.9776,28.9963,28.9714,28.9776,13693.0723
2014-03-11 12:15:00,46.6,46.6,46.52,46.52,20488.89339689624,28.9776,28.9776,28.9279,28.9279,20488.8934
2014-03-11 12:20:00,46.52,46.58,46.5,46.57,20894.614058220915,28.9279,28.9652,28.9154,28.959,20894.6141
2014-03-11 12:25:00,46.57,46.57,46.55,46.57,12070.18967440917,28.959,28.959,28.9465,28.959,12070.1897
2014-03-11 12:30:00,46.58,46.6,46.56,46.58,14200.223146363727,28.9652,28.9776,28.9528,28.9652,14200.2231
2014-03-11 12:35:00,46.58,46.6,46.56,46.59,7100.1115731818645,28.9652,28.9776,28.9528,28.9714,7100.1116
2014-03-11 12:40:00,46.58,46.61,46.57,46.59,8925.854549142916,28.9652,28.9838,28.959,28.9714,8925.8545
2014-03-11 12:45:00,46.59,46.66,46.59,46.66,7607.262399837712,28.9714,29.0149,28.9714,29.0149,7607.2624
2014-03-11 12:50:00,46.66,46.68,46.64,46.66,8621.564053149406,29.0149,29.0274,29.0025,29.0149,8621.5641
2014-03-11 12:55:00,46.67,46.67,46.61,46.61,9737.29587179227,29.0212,29.0212,28.9838,28.9838,9737.2959
2014-03-11 13:00:00,46.59,46.6,46.55,46.55,10041.58636778578,28.9714,28.9776,28.9465,28.9465,10041.5864
2014-03-11 13:05:00,46.56,46.63,46.55,46.59,37326.300841870376,28.9528,28.9963,28.9465,28.9714,37326.3008
2014-03-11 13:10:00,46.58,46.64,46.58,46.64,7607.262399837712,28.9652,29.0025,28.9652,29.0025,7607.2624
2014-03-11 13:15:00,46.64,46.64,46.61,46.63,10345.876863779287,29.0025,29.0025,28.9838,28.9963,10345.8769
2014-03-11 13:20:00,46.63,46.63,46.6,46.61,19474.59174358454,28.9963,28.9963,28.9776,28.9838,19474.5917
2014-03-11 13:25:00,46.61,46.62,46.55,46.58,17040.267775636476,28.9838,28.9901,28.9465,28.9652,17040.2678
2014-03-11 13:30:00,46.58,46.67,46.57,46.67,10853.027690435136,28.9652,29.0212,28.959,29.0212,10853.0277
2014-03-11 13:35:00,46.67,46.74,46.67,46.72,14403.083477026068,29.0212,29.0647,29.0212,29.0522,14403.0835
2014-03-11 13:40:00,46.72,46.73,46.7,46.71,16228.826452987118,29.0522,29.0585,29.0398,29.046,16228.8265
2014-03-11 13:45:00,46.71,46.73,46.7,46.72,21807.48554620144,29.046,29.0585,29.0398,29.0522,21807.4855
2014-03-11 13:50:00,46.72,46.73,46.68,46.68,11055.888021097477,29.0522,29.0585,29.0274,29.0274,11055.888
2014-03-11 13:55:00,46.68,46.7,46.66,46.69,7810.122730500051,29.0274,29.0398,29.0149,29.0336,7810.1227
2014-03-11 14:00:00,46.69,46.71,46.66,46.66,11360.178517090982,29.0336,29.046,29.0149,29.0149,11360.1785
2014-03-11 14:05:00,46.66,46.66,46.59,46.59,8824.424383811745,29.0149,29.0149,28.9714,28.9714,8824.4244
2014-03-11 14:10:00,46.6,46.63,46.57,46.6,16330.256618318288,28.9776,28.9963,28.959,28.9776,16330.2566
2014-03-11 14:15:00,46.6,46.6,46.55,46.56,13388.781823714373,28.9776,28.9776,28.9465,28.9528,13388.7818
2014-03-11 14:20:00,46.57,46.59,46.55,46.59,18663.150420935188,28.959,28.9714,28.9465,28.9714,18663.1504
2014-03-11 14:25:00,46.59,46.64,46.57,46.63,16127.396287655947,28.9714,29.0025,28.959,28.9963,16127.3963
2014-03-11 14:30:00,46.63,46.63,46.54,46.57,24444.669844811848,28.9963,28.9963,28.9403,28.959,24444.6698
2014-03-11 14:35:00,46.58,46.58,46.5,46.51,69682.52358251344,28.9652,28.9652,28.9154,28.9217,69682.5236
2014-03-11 14:40:00,46.51,46.52,46.49,46.5,17344.558271629983,28.9217,28.9279,28.9092,28.9154,17344.5583
2014-03-11 14:45:00,46.51,46.57,46.5,46.56,18866.010751597525,28.9217,28.959,28.9154,28.9528,18866.0108
2014-03-11 14:50:00,46.56,46.58,46.53,46.53,19474.59174358454,28.9528,28.9652,28.9341,28.9341,19474.5917
2014-03-11 14:55:00,46.52,46.61,46.52,46.58,34181.96571660412,28.9279,28.9838,28.9279,28.9652,34181.9657
2014-03-11 15:00:00,46.58,46.58,46.53,46.56,29414.74794603915,28.9652,28.9652,28.9341,28.9528,29414.7479
2014-03-11 15:05:00,46.55,46.57,46.53,46.57,29414.74794603915,28.9465,28.959,28.9341,28.959,29414.7479
2014-03-11 15:10:00,46.58,46.58,46.53,46.55,23937.519018156,28.9652,28.9652,28.9341,28.9465,23937.519
2014-03-11 15:15:00,46.56,46.59,46.56,46.57,25661.83182878588,28.9528,28.9714,28.9528,28.959,25661.8318
2014-03-11 15:20:00,46.58,46.65,46.57,46.63,32559.08307130541,28.9652,29.0087,28.959,28.9963,32559.0831
2014-03-11 15:25:00,46.62,46.62,46.57,46.59,27284.714474084594,28.9901,28.9901,28.959,28.9714,27284.7145
2014-03-11 15:30:00,46.58,46.64,46.56,46.61,46556.4458870068,28.9652,29.0025,28.9528,28.9838,46556.4459
2014-03-11 15:35:00,46.62,46.64,46.6,46.62,58525.2053960848,28.9901,29.0025,28.9776,28.9901,58525.2054
2014-03-11 15:40:00,46.62,46.64,46.58,46.6,48483.61902829901,28.9901,29.0025,28.9652,28.9776,48483.619
2014-03-11 15:45:00,46.59,46.62,46.56,46.61,91287.14879805254,28.9714,28.9901,28.9528,28.9838,91287.1488
2014-03-11 15:50:00,46.61,46.63,46.59,46.6,81955.57358758495,28.9838,28.9963,28.9714,28.9776,81955.5736
2014-03-11 15:55:00,46.61,46.65,46.58,46.59,212394.7662034689,28.9838,29.0087,28.9652,28.9714,212394.7662
2014-03-12 09:30:00,46.42,46.52,46.4,46.46,56090.88142813673,28.8657,28.9279,28.8533,28.8906,56090.8814
2014-03-12 09:35:00,46.48,46.68,46.48,46.68,50512.22233492241,28.903,29.0274,28.903,29.0274,50512.2223
2014-03-12 09:40:00,46.67,46.71,46.56,46.68,84897.04838218886,29.0212,29.046,28.9528,29.0274,84897.0484
2014-03-12 09:45:00,46.66,46.69,46.52,46.68,43310.68059640937,29.0149,29.0336,28.9279,29.0274,43310.6806
2014-03-12 09:50:00,46.67,46.74,46.6,46.71,50207.9318389289,29.0212,29.0647,28.9776,29.046,50207.9318
2014-03-12 09:55:00,46.71,46.85,46.71,46.81,50410.79216959124,29.046,29.1331,29.046,29.1082,50410.7922
2014-03-12 10:00:00,46.79,46.8,46.68,46.76,68871.08225986408,29.0958,29.102,29.0274,29.0771,68871.0823
2014-03-12 10:05:00,46.76,46.84,46.73,46.84,45947.86489501978,29.0771,29.1269,29.0585,29.1269,45947.8649
2014-03-12 10:10:00,46.83,46.88,46.8,46.88,49193.6301856172,29.1206,29.1517,29.102,29.1517,49193.6302
2014-03-12 10:15:00,46.88,46.94,46.87,46.91,36616.28968455218,29.1517,29.189,29.1455,29.1704,36616.2897
2014-03-12 10:20:00,46.91,47.0,46.91,46.97,27791.86530074044,29.1704,29.2264,29.1704,29.2077,27791.8653
2014-03-12 10:25:00,46.96,46.97,46.87,46.88,42803.52976975353,29.2015,29.2077,29.1455,29.1517,42803.5298
2014-03-12 10:30:00,46.88,46.95,46.84,46.91,39963.48514048078,29.1517,29.1953,29.1269,29.1704,39963.4851
2014-03-12 10:35:00,46.91,46.91,46.79,46.79,19981.74257024039,29.1704,29.1704,29.0958,29.0958,19981.7426
2014-03-12 10:40:00,46.81,46.83,46.77,46.79,120904.75707475404,29.1082,29.1206,29.0833,29.0958,120904.7571
2014-03-12 10:45:00,46.8,46.85,46.72,46.76,40369.20580180546,29.102,29.1331,29.0522,29.0771,40369.2058
2014-03-12 10:50:00,46.76,46.85,46.71,46.82,22416.066538188457,29.0771,29.1331,29.046,29.1144,22416.0665
2014-03-12 10:55:00,46.83,46.85,46.78,46.78,29820.46860736383,29.1206,29.1331,29.0896,29.0896,29820.4686
2014-03-12 11:00:00,46.78,46.78,46.67,46.69,21300.3347195456,29.0896,29.0896,29.0212,29.0336,21300.3347
2014-03-12 11:05:00,46.68,46.73,46.67,46.71,20083.17273557156,29.0274,29.0585,29.0212,29.046,20083.1727
2014-03-12 11:10:00,46.71,46.73,46.66,46.67,15924.53595699361,29.046,29.0585,29.0149,29.0212,15924.536
2014-03-12 11:15:00,46.66,46.71,46.66,46.7,23328.938026168984,29.0149,29.046,29.0149,29.0398,23328.938
2014-03-12 11:20:00,46.7,46.82,46.7,46.81,40977.78679379248,29.0398,29.1144,29.0398,29.1082,40977.7868
2014-03-12 11:25:00,46.82,46.83,46.8,46.8,19170.30124759104,29.1144,29.1206,29.102,29.102,19170.3012
2014-03-12 11:30:00,46.8,46.82,46.78,46.8,20590.323562227408,29.102,29.1144,29.0896,29.102,20590.3236
2014-03-12 11:35:00,46.79,46.79,46.74,46.77,22821.78719951313,29.0958,29.0958,29.0647,29.0833,22821.7872
2014-03-12 11:40:00,46.76,46.81,46.76,46.78,32051.93224464956,29.0771,29.1082,29.0771,29.0896,32051.9322
2014-03-12 11:45:00,46.77,46.77,46.72,46.73,13084.491327720863,29.0833,29.0833,29.0522,29.0585,13084.4913
2014-03-12 11:50:00,46.73,46.79,46.7,46.79,18663.150420935188,29.0585,29.0958,29.0398,29.0958,18663.1504
2014-03-12 11:55:00,46.78,46.78,46.67,46.67,15620.245461000102,29.0896,29.0896,29.0212,29.0212,15620.2455
2014-03-12 12:00:00,46.66,46.67,46.62,46.66,17445.988436961154,29.0149,29.0212,28.9901,29.0149,17445.9884
2014-03-12 12:05:00,46.67,46.68,46.62,46.63,15011.664469013083,29.0212,29.0274,28.9901,28.9963,15011.6645
2014-03-12 12:10:00,46.63,46.65,46.55,46.58,28299.016127396288,28.9963,29.0087,28.9465,28.9652,28299.0161
2014-03-12 12:15:00,46.58,46.65,46.58,46.59,22517.496703519628,28.9652,29.0087,28.9652,28.9714,22517.4967
2014-03-12 12:20:00,46.59,46.64,46.58,46.63,24140.37934881834,28.9714,29.0025,28.9652,28.9963,24140.3793
2014-03-12 12:25:00,46.63,46.63,46.58,46.63,21807.48554620144,28.9963,28.9963,28.9652,28.9963,21807.4855
2014-03-12 12:30:00,46.63,46.64,46.58,46.59,10751.597525103964,28.9963,29.0025,28.9652,28.9714,10751.5975
2014-03-12 12:35:00,46.6,46.63,46.6,46.6,13185.921493052034,28.9776,28.9963,28.9776,28.9776,13185.9215
2014-03-12 12:40:00,46.6,46.67,46.6,46.63,34689.11654325997,28.9776,29.0212,28.9776,28.9963,34689.1165
2014-03-12 12:45:00,46.62,46.65,46.61,46.63,11157.318186428643,28.9901,29.0087,28.9838,28.9963,11157.3182
2014-03-12 12:50:00,46.63,46.65,46.6,46.62,41383.50745511715,28.9963,29.0087,28.9776,28.9901,41383.5075
2014-03-12 12:55:00,46.62,46.67,46.62,46.66,26878.99381275992,28.9901,29.0212,28.9901,29.0149,26878.9938
2014-03-12 13:00:00,46.66,46.66,46.6,46.61,9940.15620245461,29.0149,29.0149,28.9776,28.9838,9940.1562
2014-03-12 13:05:00,46.61,46.61,46.55,46.55,10650.167359772797,28.9838,28.9838,28.9465,28.9465,10650.1674
2014-03-12 13:10:00,46.54,46.54,46.5,46.5,13794.502485039053,28.9403,28.9403,28.9154,28.9154,13794.5025
2014-03-12 13:15:00,46.5,46.52,46.5,46.5,13997.36281570139,28.9154,28.9279,28.9154,28.9154,13997.3628
2014-03-12 13:20:00,46.5,46.51,46.46,46.46,17344.558271629983,28.9154,28.9217,28.8906,28.8906,17344.5583
2014-03-12 13:25:00,46.47,46.51,46.46,46.5,19474.59174358454,28.8968,28.9217,28.8906,28.9154,19474.5917
2014-03-12 13:30:00,46.51,46.52,46.48,46.48,10447.307029110458,28.9217,28.9279,28.903,28.903,10447.307
2014-03-12 13:35:00,46.47,46.52,46.45,46.51,20387.463231565067,28.8968,28.9279,28.8843,28.9217,20387.4632
2014-03-12 13:40:00,46.51,46.55,46.5,46.52,16228.826452987118,28.9217,28.9465,28.9154,28.9279,16228.8265
2014-03-12 13:45:00,46.53,46.58,46.53,46.57,13794.502485039053,28.9341,28.9652,28.9341,28.959,13794.5025
2014-03-12 13:50:00,46.56,46.57,46.53,46.54,15518.815295668932,28.9528,28.959,28.9341,28.9403,15518.8153
2014-03-12 13:55:00,46.53,46.59,46.53,46.56,31139.06075666904,28.9341,28.9714,28.9341,28.9528,31139.0608
2014-03-12 14:00:00,46.56,46.59,46.55,46.58,18967.440916928696,28.9528,28.9714,28.9465,28.9652,18967.4409
2014-03-12 14:05:00,46.57,46.58,46.51,46.51,9433.005375798764,28.959,28.9652,28.9217,28.9217,9433.0054
2014-03-12 14:10:00,46.51,46.51,46.44,46.47,34790.54670859114,28.9217,28.9217,28.8781,28.8968,34790.5467
2014-03-12 14:15:00,46.46,46.5,46.46,46.5,14200.223146363727,28.8906,28.9154,28.8906,28.9154,14200.2231
2014-03-12 14:20:00,46.5,46.52,46.5,46.51,21503.19505020793,28.9154,28.9279,28.9154,28.9217,21503.1951
2014-03-12 14:25:00,46.51,46.51,46.47,46.5,23836.08885282483,28.9217,28.9217,28.8968,28.9154,23836.0889
2014-03-12 14:30:00,46.5,46.51,46.45,46.46,20387.463231565067,28.9154,28.9217,28.8843,28.8906,20387.4632
2014-03-12 14:35:00,46.46,46.47,46.42,46.43,32254.79257531189,28.8906,28.8968,28.8657,28.8719,32254.7926
2014-03-12 14:40:00,46.43,46.43,46.41,46.42,40673.49629779896,28.8719,28.8719,28.8595,28.8657,40673.4963
2014-03-12 14:45:00,46.42,46.43,46.39,46.39,32863.37356729891,28.8657,28.8719,28.847,28.847,32863.3736
2014-03-12 14:50:00,46.39,46.42,46.39,46.41,29921.898772695,28.847,28.8657,28.847,28.8595,29921.8988
2014-03-12 14:55:00,46.42,46.42,46.38,46.39,33370.524393954765,28.8657,28.8657,28.8408,28.847,33370.5244
2014-03-12 15:00:00,46.38,46.43,46.38,46.43,22010.34587686378,28.8408,28.8719,28.8408,28.8719,22010.3459
2014-03-12 15:05:00,46.43,46.49,46.43,46.49,29617.60827670149,28.8719,28.9092,28.8719,28.9092,29617.6083
2014-03-12 15:10:00,46.49,46.5,46.46,46.48,29516.17811137032,28.9092,28.9154,28.8906,28.903,29516.1781
2014-03-12 15:15:00,46.47,46.48,46.41,46.42,25966.12232477939,28.8968,28.903,28.8595,28.8657,25966.1223
2014-03-12 15:20:00,46.41,46.45,46.41,46.43,29313.31778070798,28.8595,28.8843,28.8595,28.8719,29313.3178
2014-03-12 15:25:00,46.43,46.44,46.38,46.39,41890.658281773,28.8719,28.8781,28.8408,28.847,41890.6583
2014-03-12 15:30:00,46.38,46.38,46.36,46.37,25458.97149812354,28.8408,28.8408,28.8284,28.8346,25458.9715
2014-03-12 15:35:00,46.36,46.4,46.34,46.39,81854.14342225378,28.8284,28.8533,28.8159,28.847,81854.1434
2014-03-12 15:40:00,46.39,46.41,46.38,46.4,59843.79754539,28.847,28.8595,28.8408,28.8533,59843.7975
2014-03-12 15:45:00,46.39,46.45,46.38,46.44,83071.30540622781,28.847,28.8843,28.8408,28.8781,83071.3054
2014-03-12 15:50:00,46.45,46.48,46.44,46.46,79419.8194543057,28.8843,28.903,28.8781,28.8906,79419.8195
2014-03-12 15:55:00,46.46,46.46,46.4,46.43,171315.54924434528,28.8906,28.8906,28.8533,28.8719,171315.5492
2014-03-13 09:30:00,46.49,46.59,46.46,46.54,44223.5520843899,28.9092,28.9714,28.8906,28.9403,44223.5521
2014-03-13 09:35:00,46.54,46.56,46.46,46.47,36007.70869256517,28.9403,28.9528,28.8906,28.8968,36007.7087
2014-03-13 09:40:00,46.48,46.53,46.42,46.44,20083.17273557156,28.903,28.9341,28.8657,28.8781,20083.1727
2014-03-13 09:45:00,46.45,46.59,46.45,46.57,27994.72563140278,28.8843,28.9714,28.8843,28.959,27994.7256
2014-03-13 09:50:00,46.56,46.66,46.55,46.58,15518.815295668932,28.9528,29.0149,28.9465,28.9652,15518.8153
2014-03-13 09:55:00,46.56,46.59,46.5,46.5,23531.79835683132,28.9528,28.9714,28.9154,28.9154,23531.7984
2014-03-13 10:00:00,46.5,46.61,46.48,46.58,32660.513236636576,28.9154,28.9838,28.903,28.9652,32660.5132
2014-03-13 10:05:00,46.57,46.58,46.53,46.55,18764.580586266355,28.959,28.9652,28.9341,28.9465,18764.5806
2014-03-13 10:10:00,46.56,46.59,46.51,46.52,39253.47398316259,28.9528,28.9714,28.9217,28.9279,39253.474
2014-03-13 10:15:00,46.51,46.55,46.48,46.49,17243.128106298813,28.9217,28.9465,28.903,28.9092,17243.1281
2014-03-13 10:20:00,46.49,46.52,46.41,46.41,28501.87645805863,28.9092,28.9279,28.8595,28.8595,28501.8765
2014-03-13 10:25:00,46.41,46.41,46.38,46.4,29009.02728471448,28.8595,28.8595,28.8408,28.8533,29009.0273
2014-03-13 10:30:00,46.39,46.42,46.37,46.38,22618.926868850795,28.847,28.8657,28.8346,28.8408,22618.9269
2014-03-13 10:35:00,46.39,46.41,46.37,46.4,24951.820671467696,28.847,28.8595,28.8346,28.8533,24951.8207
2014-03-13 10:40:00,46.4,46.43,46.35,46.41,29009.02728471448,28.8533,28.8719,28.8222,28.8595,29009.0273
2014-03-13 10:45:00,46.41,46.44,46.39,46.41,23126.077695506643,28.8595,28.8781,28.847,28.8595,23126.0777
2014-03-13 10:50:00,46.41,46.47,46.4,46.46,35601.98803124049,28.8595,28.8968,28.8533,28.8906,35601.988
2014-03-13 10:55:00,46.46,46.47,46.42,46.43,52033.67481488995,28.8906,28.8968,28.8657,28.8719,52033.6748
2014-03-13 11:00:00,46.42,46.46,46.4,46.44,97677.24921391622,28.8657,28.8906,28.8533,28.8781,97677.2492
2014-03-13 11:05:00,46.44,46.45,46.35,46.38,67653.92027589005,28.8781,28.8843,28.8222,28.8408,67653.9203
2014-03-13 11:10:00,46.38,46.42,46.36,46.38,27893.29546607161,28.8408,28.8657,28.8284,28.8408,27893.2955
2014-03-13 11:15:00,46.38,46.45,46.37,46.44,14403.083477026068,28.8408,28.8843,28.8346,28.8781,14403.0835
2014-03-13 11:20:00,46.45,46.47,46.41,46.42,18866.010751597525,28.8843,28.8968,28.8595,28.8657,18866.0108
2014-03-13 11:25:00,46.41,46.41,46.35,46.35,34790.54670859114,28.8595,28.8595,28.8222,28.8222,34790.5467
2014-03-13 11:30:00,46.34,46.38,46.3,46.37,28806.166954052136,28.8159,28.8408,28.7911,28.8346,28806.167
2014-03-13 11:35:00,46.37,46.4,46.35,46.35,17547.41860229232,28.8346,28.8533,28.8222,28.8222,17547.4186
2014-03-13 11:40:00,46.35,46.39,46.35,46.36,20387.463231565067,28.8222,28.847,28.8222,28.8284,20387.4632
2014-03-13 11:45:00,46.36,46.36,46.32,46.34,23126.077695506643,28.8284,28.8284,28.8035,28.8159,23126.0777
2014-03-13 11:50:00,46.33,46.35,46.26,46.27,52135.10498022112,28.8097,28.8222,28.7662,28.7724,52135.105
2014-03-13 11:55:00,46.26,46.27,46.21,46.21,33269.094228623595,28.7662,28.7724,28.7351,28.7351,33269.0942
2014-03-13 12:00:00,46.21,46.25,46.19,46.24,30631.909930013186,28.7351,28.76,28.7227,28.7538,30631.9099
2014-03-13 12:05:00,46.24,46.24,46.16,46.18,66031.03763059134,28.7538,28.7538,28.704,28.7165,66031.0376
2014-03-13 12:10:00,46.18,46.18,45.99,46.0,71913.98721979916,28.7165,28.7165,28.5983,28.6045,71913.9872
2014-03-13 12:15:00,45.99,45.99,45.87,45.94,97372.95871792272,28.5983,28.5983,28.5237,28.5672,97372.9587
2014-03-13 12:20:00,45.94,45.95,45.88,45.88,32051.93224464956,28.5672,28.5734,28.5299,28.5299,32051.9322
2014-03-13 12:25:00,45.88,45.89,45.8,45.86,77594.07647834466,28.5299,28.5361,28.4802,28.5175,77594.0765
2014-03-13 12:30:00,45.87,46.03,45.87,46.0,43614.97109240288,28.5237,28.6232,28.5237,28.6045,43614.9711
2014-03-13 12:35:00,45.99,46.0,45.89,45.89,31544.781417993712,28.5983,28.6045,28.5361,28.5361,31544.7814
2014-03-13 12:40:00,45.89,45.99,45.87,45.98,33066.233897961254,28.5361,28.5983,28.5237,28.5921,33066.2339
2014-03-13 12:45:00,45.99,45.99,45.94,45.95,18663.150420935188,28.5983,28.5983,28.5672,28.5734,18663.1504
2014-03-13 12:50:00,45.95,45.96,45.89,45.9,31037.630591337864,28.5734,28.5796,28.5361,28.5423,31037.6306
2014-03-13 12:55:00,45.89,45.9,45.86,45.88,47976.46820164317,28.5361,28.5423,28.5175,28.5299,47976.4682
2014-03-13 13:00:00,45.88,45.89,45.73,45.82,75666.90333705244,28.5299,28.5361,28.4366,28.4926,75666.9033
2014-03-13 13:05:00,45.8,45.84,45.71,45.83,43513.540927071714,28.4802,28.505,28.4242,28.4988,43513.5409
2014-03-13 13:10:00,45.83,45.95,45.8,45.94,39659.19464448728,28.4988,28.5734,28.4802,28.5672,39659.1946
2014-03-13 13:15:00,45.94,46.02,45.92,45.98,43107.82026574703,28.5672,28.617,28.5548,28.5921,43107.8203
2014-03-13 13:20:00,45.97,45.99,45.89,45.89,39963.48514048078,28.5859,28.5983,28.5361,28.5361,39963.4851
2014-03-13 13:25:00,45.88,45.91,45.82,45.84,67755.35044122122,28.5299,28.5486,28.4926,28.505,67755.3504
2014-03-13 13:30:00,45.85,45.86,45.8,45.81,38949.18348716908,28.5112,28.5175,28.4802,28.4864,38949.1835
2014-03-13 13:35:00,45.81,45.86,45.81,45.84,32559.08307130541,28.4864,28.5175,28.4864,28.505,32559.0831
2014-03-13 13:40:00,45.84,45.91,45.8,45.91,33167.664063292425,28.505,28.5486,28.4802,28.5486,33167.6641
2014-03-13 13:45:00,45.92,45.98,45.88,45.88,67451.05994522771,28.5548,28.5921,28.5299,28.5299,67451.0599
2014-03-13 13:50:00,45.88,45.97,45.88,45.94,79825.54011563039,28.5299,28.5859,28.5299,28.5672,79825.5401
2014-03-13 13:55:00,45.93,45.95,45.88,45.92,33877.67522061061,28.561,28.5734,28.5299,28.5548,33877.6752
2014-03-13 14:00:00,45.92,45.98,45.91,45.94,32863.37356729891,28.5548,28.5921,28.5486,28.5672,32863.3736
2014-03-13 14:05:00,45.95,45.95,45.86,45.87,28603.306623389795,28.5734,28.5734,28.5175,28.5237,28603.3066
2014-03-13 14:10:00,45.87,45.94,45.86,45.94,43209.2504310782,28.5237,28.5672,28.5175,28.5672,43209.2504
2014-03-13 14:15:00,45.95,45.95,45.91,45.93,23531.79835683132,28.5734,28.5734,28.5486,28.561,23531.7984
2014-03-13 14:20:00,45.93,45.96,45.88,45.9,31849.07191398722,28.561,28.5796,28.5299,28.5423,31849.0719
2014-03-13 14:25:00,45.9,45.96,45.89,45.95,24038.94918348717,28.5423,28.5796,28.5361,28.5734,24038.9492
2014-03-13 14:30:00,45.93,45.99,45.93,45.98,28400.44629272745,28.561,28.5983,28.561,28.5921,28400.4463
2014-03-13 14:35:00,45.98,45.99,45.93,45.96,26371.842986104068,28.5921,28.5983,28.561,28.5796,26371.843
2014-03-13 14:40:00,45.96,46.0,45.89,45.89,47266.45704432498,28.5796,28.6045,28.5361,28.5361,47266.457
2014-03-13 14:45:00,45.89,45.91,45.79,45.81,58322.34506542246,28.5361,28.5486,28.4739,28.4864,58322.3451
2014-03-13 14:50:00,45.81,45.88,45.81,45.82,28299.016127396288,28.4864,28.5299,28.4864,28.4926,28299.0161
2014-03-13 14:55:00,45.82,45.89,45.82,45.88,24546.10001014301,28.4926,28.5361,28.4926,28.5299,24546.1
2014-03-13 15:00:00,45.88,45.97,45.88,45.94,48483.61902829901,28.5299,28.5859,28.5299,28.5672,48483.619
2014-03-13 15:05:00,45.94,45.94,45.86,45.88,36210.56902322751,28.5672,28.5672,28.5175,28.5299,36210.569
2014-03-13 15:10:00,45.87,45.89,45.82,45.85,43107.82026574703,28.5237,28.5361,28.4926,28.5112,43107.8203
2014-03-13 15:15:00,45.85,45.85,45.76,45.76,43716.40125773405,28.5112,28.5112,28.4553,28.4553,43716.4013
2014-03-13 15:20:00,45.77,45.86,45.76,45.82,74956.89217973425,28.4615,28.5175,28.4553,28.4926,74956.8922
2014-03-13 15:25:00,45.82,45.83,45.8,45.82,53757.98762551983,28.4926,28.4988,28.4802,28.4926,53757.9876
2014-03-13 15:30:00,45.83,45.83,45.78,45.83,127193.42732528654,28.4988,28.4988,28.4677,28.4988,127193.4273
2014-03-13 15:35:00,45.82,45.85,45.81,45.82,98792.98103255908,28.4926,28.5112,28.4864,28.4926,98792.981
2014-03-13 15:40:00,45.83,45.85,45.82,45.84,97778.6793792474,28.4988,28.5112,28.4926,28.505,97778.6794
2014-03-13 15:45:00,45.83,45.86,45.83,45.85,129323.4607972411,28.4988,28.5175,28.4988,28.5112,129323.4608
2014-03-13 15:50:00,45.85,45.85,45.77,45.82,145856.57774622174,28.5112,28.5112,28.4615,28.4926,145856.5777
2014-03-13 15:55:00,45.83,45.86,45.77,45.79,299624.70838827465,28.4988,28.5175,28.4615,28.4739,299624.7084
2014-03-14 09:30:00,45.72,45.9,45.72,45.86,236433.7153869561,28.4304,28.5423,28.4304,28.5175,236433.7154
2014-03-14 09:35:00,45.87,45.89,45.8,45.84,66436.75829191602,28.5237,28.5361,28.4802,28.505,66436.7583
2014-03-14 09:40:00,45.84,45.89,45.82,45.84,63698.14382797444,28.505,28.5361,28.4926,28.505,63698.1438
2014-03-14 09:45:00,45.84,45.86,45.78,45.8,59742.36738005883,28.505,28.5175,28.4677,28.4802,59742.3674
2014-03-14 09:50:00,45.8,45.84,45.78,45.79,58930.92605740947,28.4802,28.505,28.4677,28.4739,58930.9261
2014-03-14 09:55:00,45.79,45.8,45.68,45.77,69073.94259052642,28.4739,28.4802,28.4055,28.4615,69073.9426
2014-03-14 10:00:00,45.78,45.81,45.72,45.72,101227.30500050716,28.4677,28.4864,28.4304,28.4304,101227.305
2014-03-14 10:05:00,45.71,45.8,45.69,45.78,69276.80292118876,28.4242,28.4802,28.4118,28.4677,69276.8029
2014-03-14 10:10:00,45.78,45.84,45.76,45.79,203468.911654326,28.4677,28.505,28.4553,28.4739,203468.9117
2014-03-14 10:15:00,45.79,45.81,45.75,45.8,80636.98143827975,28.4739,28.4864,28.4491,28.4802,80636.9814
2014-03-14 10:20:00,45.8,45.8,45.72,45.79,101125.874835176,28.4802,28.4802,28.4304,28.4739,101125.8748
2014-03-14 10:25:00,45.78,45.81,45.75,45.78,133380.6674104879,28.4677,28.4864,28.4491,28.4677,133380.6674
2014-03-14 10:30:00,45.78,45.8,45.75,45.78,67248.19961456537,28.4677,28.4802,28.4491,28.4677,67248.1996
2014-03-14 10:35:00,45.78,45.79,45.75,45.76,33471.95455928593,28.4677,28.4739,28.4491,28.4553,33471.9546
2014-03-14 10:40:00,45.77,45.79,45.75,45.78,53352.26696419515,28.4615,28.4739,28.4491,28.4677,53352.267
2014-03-14 10:45:00,45.78,45.79,45.75,45.78,34891.97687392231,28.4677,28.4739,28.4491,28.4677,34891.9769
2014-03-14 10:50:00,45.78,45.78,45.75,45.76,22517.496703519628,28.4677,28.4677,28.4491,28.4553,22517.4967
2014-03-14 10:55:00,45.76,45.76,45.68,45.71,41079.216959123645,28.4553,28.4553,28.4055,28.4242,41079.217
2014-03-14 11:00:00,45.71,45.78,45.71,45.76,32254.79257531189,28.4242,28.4677,28.4242,28.4553,32254.7926
2014-03-14 11:05:00,45.76,45.8,45.75,45.76,74044.02069175373,28.4553,28.4802,28.4491,28.4553,74044.0207
2014-03-14 11:10:00,45.76,45.78,45.75,45.76,15518.815295668932,28.4553,28.4677,28.4491,28.4553,15518.8153
2014-03-14 11:15:00,45.76,45.76,45.73,45.74,31849.07191398722,28.4553,28.4553,28.4366,28.4428,31849.0719
2014-03-14 11:20:00,45.75,45.75,45.66,45.69,88244.24383811746,28.4491,28.4491,28.3931,28.4118,88244.2438
2014-03-14 11:25:00,45.69,45.73,45.67,45.71,50816.51283091591,28.4118,28.4366,28.3993,28.4242,50816.5128
2014-03-14 11:30:00,45.71,45.74,45.71,45.73,39760.62480981844,28.4242,28.4428,28.4242,28.4366,39760.6248
2014-03-14 11:35:00,45.72,45.75,45.66,45.75,75464.0430063901,28.4304,28.4491,28.3931,28.4491,75464.043
2014-03-14 11:40:00,45.75,45.76,45.69,45.74,107110.25458971498,28.4491,28.4553,28.4118,28.4428,107110.2546
2014-03-14 11:45:00,45.75,45.76,45.71,45.76,87128.5120194746,28.4491,28.4553,28.4242,28.4553,87128.512
2014-03-14 11:50:00,45.76,45.8,45.74,45.8,113196.06450958517,28.4553,28.4802,28.4428,28.4802,113196.0645
2014-03-14 11:55:00,45.8,45.85,45.79,45.82,90069.98681407851,28.4802,28.5112,28.4739,28.4926,90069.9868
2014-03-14 12:00:00,45.82,45.83,45.78,45.8,60046.65787605234,28.4926,28.4988,28.4677,28.4802,60046.6579
2014-03-14 12:05:00,45.8,45.83,45.8,45.81,41180.647124454816,28.4802,28.4988,28.4802,28.4864,41180.6471
2014-03-14 12:10:00,45.81,45.82,45.75,45.8,292626.02698042395,28.4864,28.4926,28.4491,28.4802,292626.027
2014-03-14 12:15:00,45.8,45.8,45.77,45.78,27589.004970078106,28.4802,28.4802,28.4615,28.4677,27589.005
2014-03-14 12:20:00,45.78,45.8,45.75,45.77,95851.50623795515,28.4677,28.4802,28.4491,28.4615,95851.5062
2014-03-14 12:25:00,45.77,45.78,45.7,45.72,17445.988436961154,28.4615,28.4677,28.418,28.4304,17445.9884
2014-03-14 12:30:00,45.73,45.76,45.68,45.7,71508.2665584745,28.4366,28.4553,28.4055,28.418,71508.2666
2014-03-14 12:35:00,45.7,45.75,45.67,45.75,90881.42813672786,28.418,28.4491,28.3993,28.4491,90881.4281
2014-03-14 12:40:00,45.75,45.79,45.72,45.74,177604.2194948778,28.4491,28.4739,28.4304,28.4428,177604.2195
2014-03-14 12:45:00,45.74,45.75,45.7,45.73,52033.67481488995,28.4428,28.4491,28.418,28.4366,52033.6748
2014-03-14 12:50:00,45.72,45.74,45.71,45.74,20184.60290090273,28.4304,28.4428,28.4242,28.4428,20184.6029
2014-03-14 12:55:00,45.74,45.76,45.72,45.73,34891.97687392231,28.4428,28.4553,28.4304,28.4366,34891.9769
2014-03-14 13:00:00,45.73,45.74,45.7,45.72,44122.12191905873,28.4366,28.4428,28.418,28.4304,44122.1219
2014-03-14 13:05:00,45.72,45.72,45.69,45.7,29719.03844203266,28.4304,28.4304,28.4118,28.418,29719.0384
2014-03-14 13:10:00,45.7,45.75,45.7,45.75,24951.820671467696,28.418,28.4491,28.418,28.4491,24951.8207
2014-03-14 13:15:00,45.74,45.75,45.72,45.74,31646.211583324883,28.4428,28.4491,28.4304,28.4428,31646.2116
2014-03-14 13:20:00,45.74,45.74,45.7,45.7,31443.35125266254,28.4428,28.4428,28.418,28.418,31443.3513
2014-03-14 13:25:00,45.7,45.73,45.67,45.68,48077.89836697434,28.418,28.4366,28.3993,28.4055,48077.8984
2014-03-14 13:30:00,45.68,45.69,45.67,45.69,29009.02728471448,28.4055,28.4118,28.3993,28.4118,29009.0273
2014-03-14 13:35:00,45.69,45.69,45.62,45.63,52236.53514555229,28.4118,28.4118,28.3682,28.3744,52236.5351
2014-03-14 13:40:00,45.63,45.64,45.58,45.64,41586.36778577949,28.3744,28.3807,28.3434,28.3807,41586.3678
2014-03-14 13:45:00,45.63,45.66,45.63,45.65,37630.59133786388,28.3744,28.3931,28.3744,28.3869,37630.5913
2014-03-14 13:50:00,45.65,45.69,45.63,45.66,48585.04919363018,28.3869,28.4118,28.3744,28.3931,48585.0492
2014-03-14 13:55:00,45.67,45.68,45.65,45.65,54873.71944416269,28.3993,28.4055,28.3869,28.3869,54873.7194
2014-03-14 14:00:00,45.65,45.65,45.6,45.65,108935.99756567604,28.3869,28.3869,28.3558,28.3869,108935.9976
2014-03-14 14:05:00,45.65,45.65,45.62,45.62,32356.22274064307,28.3869,28.3869,28.3682,28.3682,32356.2227
2014-03-14 14:10:00,45.63,45.63,45.6,45.61,84998.47854752003,28.3744,28.3744,28.3558,28.362,84998.4785
2014-03-14 14:15:00,45.61,45.65,45.6,45.61,44527.8425803834,28.362,28.3869,28.3558,28.362,44527.8426
2014-03-14 14:20:00,45.6,45.61,45.48,45.48,110457.45004564358,28.3558,28.362,28.2812,28.2812,110457.45
2014-03-14 14:25:00,45.48,45.49,45.41,45.41,86317.07069682523,28.2812,28.2874,28.2376,28.2376,86317.0707
2014-03-14 14:30:00,45.41,45.43,45.39,45.43,88345.67400344863,28.2376,28.2501,28.2252,28.2501,88345.674
2014-03-14 14:35:00,45.43,45.48,45.42,45.46,35500.55786590932,28.2501,28.2812,28.2439,28.2687,35500.5579
2014-03-14 14:40:00,45.47,45.52,45.44,45.52,31849.07191398722,28.2749,28.306,28.2563,28.306,31849.0719
2014-03-14 14:45:00,45.52,45.53,45.46,45.51,45136.423572370426,28.306,28.3123,28.2687,28.2998,45136.4236
2014-03-14 14:50:00,45.51,45.53,45.49,45.5,19068.871082259862,28.2998,28.3123,28.2874,28.2936,19068.8711
2014-03-14 14:55:00,45.5,45.55,45.49,45.5,42803.52976975353,28.2936,28.3247,28.2874,28.2936,42803.5298
2014-03-14 15:00:00,45.5,45.57,45.5,45.54,28197.58596206512,28.2936,28.3371,28.2936,28.3185,28197.586
2014-03-14 15:05:00,45.54,45.57,45.5,45.53,70189.67440916928,28.3185,28.3371,28.2936,28.3123,70189.6744
2014-03-14 15:10:00,45.52,45.56,45.52,45.54,58119.48473476012,28.306,28.3309,28.306,28.3185,58119.4847
2014-03-14 15:15:00,45.54,45.56,45.52,45.52,59032.35622274064,28.3185,28.3309,28.306,28.306,59032.3562
2014-03-14 15:20:00,45.52,45.55,45.49,45.5,62075.26118267573,28.306,28.3247,28.2874,28.2936,62075.2612
2014-03-14 15:25:00,45.51,45.51,45.48,45.49,33776.24505527944,28.2998,28.2998,28.2812,28.2874,33776.2451
2014-03-14 15:30:00,45.5,45.51,45.45,45.46,94330.05375798764,28.2936,28.2998,28.2625,28.2687,94330.0538
2014-03-14 15:35:00,45.46,45.49,45.4,45.49,77492.6463130135,28.2687,28.2874,28.2314,28.2874,77492.6463
2014-03-14 15:40:00,45.48,45.51,45.46,45.48,61973.83101734456,28.2812,28.2998,28.2687,28.2812,61973.831
2014-03-14 15:45:00,45.48,45.5,45.45,45.47,129424.89096257227,28.2812,28.2936,28.2625,28.2749,129424.891
2014-03-14 15:50:00,45.47,45.48,45.46,45.46,100010.14301653313,28.2749,28.2812,28.2687,28.2687,100010.143
2014-03-14 15:55:00,45.46,45.51,45.45,45.48,300436.149710924,28.2687,28.2998,28.2625,28.2812,300436.1497
2014-03-17 09:30:00,45.64,45.68,45.54,45.68,51830.81448422761,28.3807,28.4055,28.3185,28.4055,51830.8145
2014-03-17 09:35:00,45.65,45.72,45.43,45.43,74246.88102241607,28.3869,28.4304,28.2501,28.2501,74246.881
2014-03-17 09:40:00,45.43,45.5,45.29,45.35,120701.89674409167,28.2501,28.2936,28.163,28.2003,120701.8967
2014-03-17 09:45:00,45.33,45.41,45.21,45.28,148798.05254082565,28.1879,28.2376,28.1133,28.1568,148798.0525
2014-03-17 09:50:00,45.29,45.33,45.16,45.24,65625.31696926666,28.163,28.1879,28.0822,28.1319,65625.317
2014-03-17 09:55:00,45.24,45.26,44.91,44.97,217263.41413936505,28.1319,28.1444,27.9267,27.964,217263.4141
2014-03-17 10:00:00,44.96,45.17,44.93,45.17,85302.76904351354,27.9578,28.0884,27.9392,28.0884,85302.769
2014-03-17 10:05:00,45.17,45.23,45.15,45.22,83071.30540622781,28.0884,28.1257,28.076,28.1195,83071.3054
2014-03-17 10:10:00,45.23,45.31,45.19,45.31,158129.62775129324,28.1257,28.1755,28.1008,28.1755,158129.6278
2014-03-17 10:15:00,45.31,45.37,45.26,45.26,71203.97606248099,28.1755,28.2128,28.1444,28.1444,71203.9761
2014-03-17 10:20:00,45.27,45.3,45.19,45.19,79521.24961963687,28.1506,28.1692,28.1008,28.1008,79521.2496
2014-03-17 10:25:00,45.19,45.26,45.14,45.26,150420.93518612435,28.1008,28.1444,28.0697,28.1444,150420.9352
2014-03-17 10:30:00,45.27,45.33,45.2,45.22,129932.04178922813,28.1506,28.1879,28.1071,28.1195,129932.0418
2014-03-17 10:35:00,45.22,45.22,45.1,45.13,41282.07728978599,28.1195,28.1195,28.0449,28.0635,41282.0773
2014-03-17 10:40:00,45.13,45.14,45.01,45.05,62582.41200933157,28.0635,28.0697,27.9889,28.0138,62582.412
2014-03-17 10:45:00,45.05,45.09,45.01,45.02,41890.658281773,28.0138,28.0387,27.9889,27.9951,41890.6583
2014-03-17 10:50:00,45.02,45.07,44.91,44.93,95242.92524596814,27.9951,28.0262,27.9267,27.9392,95242.9252
2014-03-17 10:55:00,44.92,44.96,44.88,44.9,51932.24464955878,27.9329,27.9578,27.9081,27.9205,51932.2446
2014-03-17 11:00:00,44.9,45.02,44.89,44.98,39050.61365250025,27.9205,27.9951,27.9143,27.9702,39050.6137
2014-03-17 11:05:00,44.98,45.02,44.94,45.01,46556.4458870068,27.9702,27.9951,27.9454,27.9889,46556.4459
2014-03-17 11:10:00,45.02,45.1,45.01,45.01,40470.63596713663,27.9951,28.0449,27.9889,27.9889,40470.636
2014-03-17 11:15:00,45.02,45.05,45.01,45.04,40673.49629779896,27.9951,28.0138,27.9889,28.0076,40673.4963
2014-03-17 11:20:00,45.04,45.08,45.02,45.06,72015.41738513033,28.0076,28.0324,27.9951,28.02,72015.4174
2014-03-17 11:25:00,45.06,45.06,45.0,45.04,106704.5339283903,28.02,28.02,27.9827,28.0076,106704.5339
2014-03-17 11:30:00,45.05,45.07,45.03,45.04,39354.90414849376,28.0138,28.0262,28.0013,28.0076,39354.9041
2014-03-17 11:35:00,45.04,45.08,45.03,45.08,20387.463231565067,28.0076,28.0324,28.0013,28.0324,20387.4632
2014-03-17 11:40:00,45.08,45.14,45.06,45.12,28400.44629272745,28.0324,28.0697,28.02,28.0573,28400.4463
2014-03-17 11:45:00,45.13,45.14,45.08,45.1,96155.79673394868,28.0635,28.0697,28.0324,28.0449,96155.7967
2014-03-17 11:50:00,45.1,45.12,45.1,45.11,31341.92108733137,28.0449,28.0573,28.0449,28.0511,31341.9211
2014-03-17 11:55:00,45.11,45.13,45.1,45.1,43107.82026574703,28.0511,28.0635,28.0449,28.0449,43107.8203
2014-03-17 12:00:00,45.11,45.13,45.1,45.1,80231.26077695507,28.0511,28.0635,28.0449,28.0449,80231.2608
2014-03-17 12:05:00,45.1,45.11,45.08,45.11,50106.501673597726,28.0449,28.0511,28.0324,28.0511,50106.5017
2014-03-17 12:10:00,45.1,45.14,45.1,45.14,40876.3566284613,28.0449,28.0697,28.0449,28.0697,40876.3566
2014-03-17 12:15:00,45.14,45.15,45.12,45.12,45034.993407039256,28.0697,28.076,28.0573,28.0573,45034.9934
2014-03-17 12:20:00,45.13,45.13,45.1,45.13,24038.94918348717,28.0635,28.0635,28.0449,28.0635,24038.9492
2014-03-17 12:25:00,45.13,45.16,45.12,45.15,58829.4958920783,28.0635,28.0822,28.0573,28.076,58829.4959
2014-03-17 12:30:00,45.15,45.15,45.11,45.13,47570.747540318494,28.076,28.076,28.0511,28.0635,47570.7475
2014-03-17 12:35:00,45.12,45.15,45.09,45.15,104574.50045643577,28.0573,28.076,28.0387,28.076,104574.5005
2014-03-17 12:40:00,45.15,45.16,45.09,45.1,61770.970686682216,28.076,28.0822,28.0387,28.0449,61770.9707
2014-03-17 12:45:00,45.09,45.14,45.08,45.13,27791.86530074044,28.0387,28.0697,28.0324,28.0635,27791.8653
2014-03-17 12:50:00,45.14,45.17,45.12,45.14,75058.32234506542,28.0697,28.0884,28.0573,28.0697,75058.3223
2014-03-17 12:55:00,45.15,45.16,45.14,45.14,22720.357034181965,28.076,28.0822,28.0697,28.0697,22720.357
2014-03-17 13:00:00,45.14,45.19,45.13,45.19,43513.540927071714,28.0697,28.1008,28.0635,28.1008,43513.5409
2014-03-17 13:05:00,45.2,45.24,45.2,45.24,27994.72563140278,28.1071,28.1319,28.1071,28.1319,27994.7256
2014-03-17 13:10:00,45.24,45.25,45.2,45.23,46252.155391013286,28.1319,28.1381,28.1071,28.1257,46252.1554
2014-03-17 13:15:00,45.23,45.25,45.19,45.25,42600.66943909119,28.1257,28.1381,28.1008,28.1381,42600.6694
2014-03-17 13:20:00,45.25,45.26,45.22,45.24,53149.40663353281,28.1381,28.1444,28.1195,28.1319,53149.4066
2014-03-17 13:25:00,45.23,45.25,45.21,45.23,36007.70869256517,28.1257,28.1381,28.1133,28.1257,36007.7087
2014-03-17 13:30:00,45.23,45.25,45.23,45.25,58728.06572674713,28.1257,28.1381,28.1257,28.1381,58728.0657
2014-03-17 13:35:00,45.25,45.25,45.22,45.24,57308.04341211076,28.1381,28.1381,28.1195,28.1319,57308.0434
2014-03-17 13:40:00,45.24,45.26,45.24,45.25,37326.300841870376,28.1319,28.1444,28.1319,28.1381,37326.3008
2014-03-17 13:45:00,45.25,45.26,45.24,45.25,49599.35084694188,28.1381,28.1444,28.1319,28.1381,49599.3508
2014-03-17 13:50:00,45.24,45.26,45.24,45.24,36819.15001521452,28.1319,28.1444,28.1319,28.1319,36819.15
2014-03-17 13:55:00,45.25,45.26,45.23,45.24,67552.49011055888,28.1381,28.1444,28.1257,28.1319,67552.4901
2014-03-17 14:00:00,45.24,45.26,45.22,45.25,70493.9649051628,28.1319,28.1444,28.1195,28.1381,70493.9649
2014-03-17 14:05:00,45.25,45.25,45.24,45.25,32356.22274064307,28.1381,28.1381,28.1319,28.1381,32356.2227
2014-03-17 14:10:00,45.25,45.25,45.21,45.23,77594.07647834466,28.1381,28.1381,28.1133,28.1257,77594.0765
2014-03-17 14:15:00,45.24,45.25,45.19,45.19,61466.68019068871,28.1319,28.1381,28.1008,28.1008,61466.6802
2014-03-17 14:20:00,45.19,45.25,45.19,45.22,54975.14960949386,28.1008,28.1381,28.1008,28.1195,54975.1496
2014-03-17 14:25:00,45.23,45.27,45.22,45.25,83984.17689420834,28.1257,28.1506,28.1195,28.1381,83984.1769
2014-03-17 14:30:00,45.24,45.3,45.24,45.26,50512.22233492241,28.1319,28.1692,28.1319,28.1444,50512.2223
2014-03-17 14:35:00,45.26,45.28,45.25,45.25,26777.563647428746,28.1444,28.1568,28.1381,28.1381,26777.5636
2014-03-17 14:40:00,45.25,45.26,45.22,45.25,40673.49629779896,28.1381,28.1444,28.1195,28.1381,40673.4963
2014-03-17 14:45:00,45.24,45.3,45.24,45.28,60756.66903337053,28.1319,28.1692,28.1319,28.1568,60756.669
2014-03-17 14:50:00,45.29,45.31,45.26,45.3,97778.6793792474,28.163,28.1755,28.1444,28.1692,97778.6794
2014-03-17 14:55:00,45.3,45.34,45.29,45.34,49497.92068161071,28.1692,28.1941,28.163,28.1941,49497.9207
2014-03-17 15:00:00,45.34,45.36,45.32,45.32,99604.42235520844,28.1941,28.2065,28.1817,28.1817,99604.4224
2014-03-17 15:05:00,45.33,45.36,45.33,45.34,64712.44548128614,28.1879,28.2065,28.1879,28.1941,64712.4455
2014-03-17 15:10:00,45.34,45.35,45.31,45.34,108124.55624302667,28.1941,28.2003,28.1755,28.1941,108124.5562
2014-03-17 15:15:00,45.34,45.35,45.28,45.29,137640.734354397,28.1941,28.2003,28.1568,28.163,137640.7344
2014-03-17 15:20:00,45.29,45.32,45.25,45.29,148088.04138350746,28.163,28.1817,28.1381,28.163,148088.0414
2014-03-17 15:25:00,45.29,45.31,45.22,45.31,84491.32772086418,28.163,28.1755,28.1195,28.1755,84491.3277
2014-03-17 15:30:00,45.3,45.3,45.24,45.27,157115.32609798154,28.1692,28.1692,28.1319,28.1506,157115.3261
2014-03-17 15:35:00,45.26,45.28,45.22,45.26,160259.6612232478,28.1444,28.1568,28.1195,28.1444,160259.6612
2014-03-17 15:40:00,45.26,45.28,45.23,45.24,97068.6682219292,28.1444,28.1568,28.1257,28.1319,97068.6682
2014-03-17 15:45:00,45.24,45.27,45.21,45.25,113906.07566690334,28.1319,28.1506,28.1133,28.1381,113906.0757
2014-03-17 15:50:00,45.25,45.27,45.21,45.24,155898.1641140075,28.1381,28.1506,28.1133,28.1319,155898.1641
2014-03-17 15:55:00,45.24,45.3,45.2,45.28,306014.8088041384,28.1319,28.1692,28.1071,28.1568,306014.8088
2014-03-18 09:30:00,45.41,45.45,45.3,45.35,145958.0079115529,28.2376,28.2625,28.1692,28.2003,145958.0079
2014-03-18 09:35:00,45.34,45.37,45.3,45.32,55076.57977482503,28.1941,28.2128,28.1692,28.1817,55076.5798
2014-03-18 09:40:00,45.33,45.35,45.25,45.3,41383.50745511715,28.1879,28.2003,28.1381,28.1692,41383.5075
2014-03-18 09:45:00,45.3,45.35,45.24,45.35,30834.770260675527,28.1692,28.2003,28.1319,28.2003,30834.7703
2014-03-18 09:50:00,45.35,45.38,45.3,45.37,95750.076072624,28.2003,28.219,28.1692,28.2128,95750.0761
2014-03-18 09:55:00,45.36,45.39,45.3,45.35,57510.9037427731,28.2065,28.2252,28.1692,28.2003,57510.9037
2014-03-18 10:00:00,45.35,45.36,45.32,45.32,59438.07688406532,28.2003,28.2065,28.1817,28.1817,59438.0769
2014-03-18 10:05:00,45.33,45.34,45.29,45.33,33066.233897961254,28.1879,28.1941,28.163,28.1879,33066.2339
2014-03-18 10:10:00,45.34,45.35,45.27,45.3,33979.10538594178,28.1941,28.2003,28.1506,28.1692,33979.1054
2014-03-18 10:15:00,45.3,45.38,45.3,45.37,53352.26696419515,28.1692,28.219,28.1692,28.2128,53352.267
2014-03-18 10:20:00,45.37,45.37,45.34,45.36,38340.60249518207,28.2128,28.2128,28.1941,28.2065,38340.6025
2014-03-18 10:25:00,45.37,45.4,45.35,45.36,42397.809108428846,28.2128,28.2314,28.2003,28.2065,42397.8091
2014-03-18 10:30:00,45.37,45.4,45.34,45.35,46150.72522568212,28.2128,28.2314,28.1941,28.2003,46150.7252
2014-03-18 10:35:00,45.35,45.36,45.33,45.35,35196.26736991581,28.2003,28.2065,28.1879,28.2003,35196.2674
2014-03-18 10:40:00,45.35,45.36,45.33,45.35,71001.11573181865,28.2003,28.2065,28.1879,28.2003,71001.1157
2014-03-18 10:45:00,45.35,45.36,45.27,45.27,41890.658281773,28.2003,28.2065,28.1506,28.1506,41890.6583
2014-03-18 10:50:00,45.28,45.28,45.23,45.24,39963.48514048078,28.1568,28.1568,28.1257,28.1319,39963.4851
2014-03-18 10:55:00,45.24,45.28,45.15,45.17,49092.20002028604,28.1319,28.1568,28.076,28.0884,49092.2
2014-03-18 11:00:00,45.17,45.23,45.16,45.23,31646.211583324883,28.0884,28.1257,28.0822,28.1257,31646.2116
2014-03-18 11:05:00,45.23,45.26,45.19,45.23,47875.038036312,28.1257,28.1444,28.1008,28.1257,47875.038
2014-03-18 11:10:00,45.23,45.25,45.19,45.24,23633.22852216249,28.1257,28.1381,28.1008,28.1319,23633.2285
2014-03-18 11:15:00,45.25,45.29,45.21,45.29,34689.11654325997,28.1381,28.163,28.1133,28.163,34689.1165
2014-03-18 11:20:00,45.29,45.29,45.25,45.25,88447.1041687798,28.163,28.163,28.1381,28.1381,88447.1042
2014-03-18 11:25:00,45.26,45.27,45.25,45.26,26270.412820772897,28.1444,28.1506,28.1381,28.1444,26270.4128
2014-03-18 11:30:00,45.26,45.27,45.25,45.26,39456.33431382493,28.1444,28.1506,28.1381,28.1444,39456.3343
2014-03-18 11:35:00,45.26,45.28,45.26,45.28,19981.74257024039,28.1444,28.1568,28.1444,28.1568,19981.7426
2014-03-18 11:40:00,45.28,45.28,45.24,45.25,48686.47935896136,28.1568,28.1568,28.1319,28.1381,48686.4794
2014-03-18 11:45:00,45.25,45.28,45.24,45.27,53352.26696419515,28.1381,28.1568,28.1319,28.1506,53352.267
2014-03-18 11:50:00,45.27,45.3,45.25,45.26,39963.48514048078,28.1506,28.1692,28.1381,28.1444,39963.4851
2014-03-18 11:55:00,45.26,45.29,45.25,45.25,40369.20580180546,28.1444,28.163,28.1381,28.1381,40369.2058
2014-03-18 12:00:00,45.26,45.29,45.25,45.29,30124.759103357337,28.1444,28.163,28.1381,28.163,30124.7591
2014-03-18 12:05:00,45.29,45.31,45.27,45.3,51120.80332690942,28.163,28.1755,28.1506,28.1692,51120.8033
2014-03-18 12:10:00,45.3,45.3,45.27,45.29,17141.697940967642,28.1692,28.1692,28.1506,28.163,17141.6979
2014-03-18 12:15:00,45.29,45.3,45.24,45.26,56090.88142813673,28.163,28.1692,28.1319,28.1444,56090.8814
2014-03-18 12:20:00,45.26,45.27,45.23,45.25,88852.82483010448,28.1444,28.1506,28.1257,28.1381,88852.8248
2014-03-18 12:25:00,45.25,45.3,45.24,45.25,35196.26736991581,28.1381,28.1692,28.1319,28.1381,35196.2674
2014-03-18 12:30:00,45.25,45.31,45.24,45.25,46962.16654833147,28.1381,28.1755,28.1319,28.1381,46962.1665
2014-03-18 12:35:00,45.26,45.3,45.25,45.29,29719.03844203266,28.1444,28.1692,28.1381,28.163,29719.0384
2014-03-18 12:40:00,45.28,45.29,45.23,45.23,72218.27771579268,28.1568,28.163,28.1257,28.1257,72218.2777
2014-03-18 12:45:00,45.26,45.28,45.23,45.28,47266.45704432498,28.1444,28.1568,28.1257,28.1568,47266.457
2014-03-18 12:50:00,45.28,45.29,45.23,45.23,59742.36738005883,28.1568,28.163,28.1257,28.1257,59742.3674
2014-03-18 12:55:00,45.23,45.27,45.23,45.26,27589.004970078106,28.1257,28.1506,28.1257,28.1444,27589.005
2014-03-18 13:00:00,45.27,45.28,45.26,45.26,22821.78719951313,28.1506,28.1568,28.1444,28.1444,22821.7872
2014-03-18 13:05:00,45.26,45.28,45.25,45.26,20286.033066233897,28.1444,28.1568,28.1381,28.1444,20286.0331
2014-03-18 13:10:00,45.26,45.26,45.24,45.25,20083.17273557156,28.1444,28.1444,28.1319,28.1381,20083.1727
2014-03-18 13:15:00,45.25,45.27,45.24,45.25,31443.35125266254,28.1381,28.1506,28.1319,28.1381,31443.3513
2014-03-18 13:20:00,45.25,45.26,45.25,45.25,34181.96571660412,28.1381,28.1444,28.1381,28.1381,34181.9657
2014-03-18 13:25:00,45.25,45.28,45.24,45.25,36413.42935388985,28.1381,28.1568,28.1319,28.1381,36413.4294
2014-03-18 13:30:00,45.25,45.28,45.25,45.28,13997.36281570139,28.1381,28.1568,28.1381,28.1568,13997.3628
2014-03-18 13:35:00,45.27,45.28,45.21,45.24,60959.52936403286,28.1506,28.1568,28.1133,28.1319,60959.5294
2014-03-18 13:40:00,45.24,45.29,45.24,45.26,79115.5289583122,28.1319,28.163,28.1319,28.1444,79115.529
2014-03-18 13:45:00,45.26,45.28,45.26,45.27,21503.19505020793,28.1444,28.1568,28.1444,28.1506,21503.1951
2014-03-18 13:50:00,45.26,45.3,45.24,45.28,44730.702911045744,28.1444,28.1692,28.1319,28.1568,44730.7029
2014-03-18 13:55:00,45.27,45.29,45.25,45.25,51323.66365757176,28.1506,28.163,28.1381,28.1381,51323.6637
2014-03-18 14:00:00,45.25,45.27,45.25,45.26,34384.826047266455,28.1381,28.1506,28.1381,28.1444,34384.826
2014-03-18 14:05:00,45.26,45.3,45.26,45.28,26168.982655441727,28.1444,28.1692,28.1444,28.1568,26168.9827
2014-03-18 14:10:00,45.28,45.3,45.28,45.29,23836.08885282483,28.1568,28.1692,28.1568,28.163,23836.0889
2014-03-18 14:15:00,45.3,45.3,45.25,45.27,75159.75251039659,28.1692,28.1692,28.1381,28.1506,75159.7525
2014-03-18 14:20:00,45.28,45.3,45.28,45.29,51526.5239882341,28.1568,28.1692,28.1568,28.163,51526.524
2014-03-18 14:25:00,45.29,45.29,45.25,45.27,39963.48514048078,28.163,28.163,28.1381,28.1506,39963.4851
2014-03-18 14:30:00,45.27,45.27,45.24,45.24,35094.83720458464,28.1506,28.1506,28.1319,28.1319,35094.8372
2014-03-18 14:35:00,45.25,45.25,45.24,45.25,17344.558271629983,28.1381,28.1381,28.1319,28.1381,17344.5583
2014-03-18 14:40:00,45.25,45.25,45.22,45.23,52642.255806876965,28.1381,28.1381,28.1195,28.1257,52642.2558
2014-03-18 14:45:00,45.23,45.23,45.14,45.17,136322.1422050918,28.1257,28.1257,28.0697,28.0884,136322.1422
2014-03-18 14:50:00,45.16,45.17,45.14,45.14,53555.12729485749,28.0822,28.0884,28.0697,28.0697,53555.1273
2014-03-18 14:55:00,45.14,45.15,45.07,45.07,96460.0872299422,28.0697,28.076,28.0262,28.0262,96460.0872
2014-03-18 15:00:00,45.07,45.07,44.99,45.01,151638.0971700984,28.0262,28.0262,27.9765,27.9889,151638.0972
2014-03-18 15:05:00,45.01,45.12,45.01,45.11,102951.61781113704,27.9889,28.0573,27.9889,28.0511,102951.6178
2014-03-18 15:10:00,45.11,45.17,45.1,45.14,118876.15376813064,28.0511,28.0884,28.0449,28.0697,118876.1538
2014-03-18 15:15:00,45.14,45.15,45.1,45.1,67552.49011055888,28.0697,28.076,28.0449,28.0449,67552.4901
2014-03-18 15:20:00,45.1,45.13,45.09,45.12,76985.49548635764,28.0449,28.0635,28.0387,28.0573,76985.4955
2014-03-18 15:25:00,45.13,45.13,45.07,45.1,117963.28228015012,28.0635,28.0635,28.0262,28.0449,117963.2823
2014-03-18 15:30:00,45.09,45.1,45.09,45.1,122426.20955472156,28.0387,28.0449,28.0387,28.0449,122426.2096
2014-03-18 15:35:00,45.1,45.15,45.1,45.14,190587.28065726743,28.0449,28.076,28.0449,28.0697,190587.2807
2014-03-18 15:40:00,45.13,45.15,45.11,45.13,97981.53970990972,28.0635,28.076,28.0511,28.0635,97981.5397
2014-03-18 15:45:00,45.13,45.14,45.1,45.11,242215.2348108328,28.0635,28.0697,28.0449,28.0511,242215.2348
2014-03-18 15:50:00,45.1,45.12,45.1,45.1,143625.114108936,28.0449,28.0573,28.0449,28.0449,143625.1141
2014-03-18 15:55:00,45.1,45.12,45.09,45.1,327518.0038543463,28.0449,28.0573,28.0387,28.0449,327518.0039
2014-03-19 09:30:00,45.07,45.11,45.07,45.1,69073.94259052642,28.0262,28.0511,28.0262,28.0449,69073.9426
2014-03-19 09:35:00,45.1,45.14,45.07,45.12,46049.29506035095,28.0449,28.0697,28.0262,28.0573,46049.2951
2014-03-19 09:40:00,45.14,45.16,45.1,45.1,33776.24505527944,28.0697,28.0822,28.0449,28.0449,33776.2451
2014-03-19 09:45:00,45.1,45.1,45.06,45.08,53656.55746018866,28.0449,28.0449,28.02,28.0324,53656.5575
2014-03-19 09:50:00,45.08,45.1,45.04,45.09,24343.23967948068,28.0324,28.0449,28.0076,28.0387,24343.2397
2014-03-19 09:55:00,45.09,45.1,45.03,45.08,78608.37813165635,28.0387,28.0449,28.0013,28.0324,78608.3781
2014-03-19 10:00:00,45.08,45.12,45.08,45.12,39659.19464448728,28.0324,28.0573,28.0324,28.0573,39659.1946
2014-03-19 10:05:00,45.11,45.13,45.1,45.13,17648.84876762349,28.0511,28.0635,28.0449,28.0635,17648.8488
2014-03-19 10:10:00,45.12,45.14,45.12,45.14,28299.016127396288,28.0573,28.0697,28.0573,28.0697,28299.0161
2014-03-19 10:15:00,45.14,45.2,45.12,45.19,32457.652905974235,28.0697,28.1071,28.0573,28.1008,32457.6529
2014-03-19 10:20:00,45.19,45.2,45.17,45.19,30429.04959935085,28.1008,28.1071,28.0884,28.1008,30429.0496
2014-03-19 10:25:00,45.19,45.2,45.15,45.17,35804.84836190283,28.1008,28.1071,28.076,28.0884,35804.8484
2014-03-19 10:30:00,45.17,45.19,45.16,45.19,33269.094228623595,28.0884,28.1008,28.0822,28.1008,33269.0942
2014-03-19 10:35:00,45.19,45.2,45.13,45.14,24951.820671467696,28.1008,28.1071,28.0635,28.0697,24951.8207
2014-03-19 10:40:00,45.14,45.15,45.1,45.15,16837.407444974135,28.0697,28.076,28.0449,28.076,16837.4074
2014-03-19 10:45:00,45.15,45.15,45.12,45.13,53047.97646820165,28.076,28.076,28.0573,28.0635,53047.9765
2014-03-19 10:50:00,45.13,45.14,45.12,45.12,38340.60249518207,28.0635,28.0697,28.0573,28.0573,38340.6025
2014-03-19 10:55:00,45.13,45.14,45.11,45.13,52743.685972208135,28.0635,28.0697,28.0511,28.0635,52743.686
2014-03-19 11:00:00,45.13,45.15,45.13,45.15,11867.329343746833,28.0635,28.076,28.0635,28.076,11867.3293
2014-03-19 11:05:00,45.14,45.15,45.13,45.14,82057.00375291612,28.0697,28.076,28.0635,28.0697,82057.0038
2014-03-19 11:10:00,45.15,45.15,45.14,45.14,12678.770666396187,28.076,28.076,28.0697,28.0697,12678.7707
2014-03-19 11:15:00,45.15,45.17,45.14,45.15,202758.90049700785,28.076,28.0884,28.0697,28.076,202758.9005
2014-03-19 11:20:00,45.15,45.15,45.14,45.15,17953.139263617,28.076,28.076,28.0697,28.076,17953.1393
2014-03-19 11:25:00,45.14,45.16,45.14,45.15,32153.362409980728,28.0697,28.0822,28.0697,28.076,32153.3624
2014-03-19 11:30:00,45.15,45.15,45.14,45.15,10244.44669844812,28.076,28.076,28.0697,28.076,10244.4467
2014-03-19 11:35:00,45.15,45.15,45.14,45.15,24444.669844811848,28.076,28.076,28.0697,28.076,24444.6698
2014-03-19 11:40:00,45.14,45.15,45.14,45.15,22416.066538188457,28.0697,28.076,28.0697,28.076,22416.0665
2014-03-19 11:45:00,45.15,45.15,45.14,45.15,74956.89217973425,28.076,28.076,28.0697,28.076,74956.8922
2014-03-19 11:50:00,45.15,45.15,45.13,45.13,142306.5219596308,28.076,28.076,28.0635,28.0635,142306.522
2014-03-19 11:55:00,45.13,45.15,45.12,45.15,90374.27731007202,28.0635,28.076,28.0573,28.076,90374.2773
2014-03-19 12:00:00,45.15,45.16,45.14,45.15,93315.75210467594,28.076,28.0822,28.0697,28.076,93315.7521
2014-03-19 12:05:00,45.15,45.16,45.14,45.15,126280.55583730602,28.076,28.0822,28.0697,28.076,126280.5558
2014-03-19 12:10:00,45.15,45.15,45.14,45.14,8418.703722487067,28.076,28.076,28.0697,28.0697,8418.7037
2014-03-19 12:15:00,45.15,45.15,45.11,45.15,97981.53970990972,28.076,28.076,28.0511,28.076,97981.5397
2014-03-19 12:20:00,45.15,45.15,45.14,45.14,10853.027690435136,28.076,28.076,28.0697,28.0697,10853.0277
2014-03-19 12:25:00,45.14,45.15,45.13,45.14,41484.93762044832,28.0697,28.076,28.0635,28.0697,41484.9376
2014-03-19 12:30:00,45.15,45.15,45.14,45.15,16330.256618318288,28.076,28.076,28.0697,28.076,16330.2566
2014-03-19 12:35:00,45.14,45.14,45.08,45.09,47672.17770564966,28.0697,28.0697,28.0324,28.0387,47672.1777
2014-03-19 12:40:00,45.1,45.12,45.07,45.11,22720.357034181965,28.0449,28.0573,28.0262,28.0511,22720.357
2014-03-19 12:45:00,45.11,45.14,45.11,45.13,26777.563647428746,28.0511,28.0697,28.0511,28.0635,26777.5636
2014-03-19 12:50:00,45.13,45.15,45.11,45.12,15518.815295668932,28.0635,28.076,28.0511,28.0573,15518.8153
2014-03-19 12:55:00,45.13,45.14,45.13,45.14,6288.670250532508,28.0635,28.0697,28.0635,28.0697,6288.6703
2014-03-19 13:00:00,45.13,45.14,45.12,45.12,17750.27893295466,28.0635,28.0697,28.0573,28.0573,17750.2789
2014-03-19 13:05:00,45.13,45.13,45.12,45.13,4564.357439902627,28.0635,28.0635,28.0573,28.0635,4564.3574
2014-03-19 13:10:00,45.13,45.13,45.12,45.12,12780.200831727356,28.0635,28.0635,28.0573,28.0573,12780.2008
2014-03-19 13:15:00,45.13,45.13,45.11,45.12,17243.128106298813,28.0635,28.0635,28.0511,28.0573,17243.1281
2014-03-19 13:20:00,45.12,45.12,45.1,45.1,5274.368597220813,28.0573,28.0573,28.0449,28.0449,5274.3686
2014-03-19 13:25:00,45.1,45.11,45.1,45.11,12171.61983974034,28.0449,28.0511,28.0449,28.0511,12171.6198
2014-03-19 13:30:00,45.11,45.11,45.09,45.1,43310.68059640937,28.0511,28.0511,28.0387,28.0449,43310.6806
2014-03-19 13:35:00,45.1,45.1,45.1,45.1,4970.078101227305,28.0449,28.0449,28.0449,28.0449,4970.0781
2014-03-19 13:40:00,45.1,45.1,45.09,45.09,24343.23967948068,28.0449,28.0449,28.0387,28.0387,24343.2397
2014-03-19 13:45:00,45.1,45.1,45.07,45.07,15721.67562633127,28.0449,28.0449,28.0262,28.0262,15721.6756
2014-03-19 13:50:00,45.07,45.08,45.03,45.03,22213.20620752612,28.0262,28.0324,28.0013,28.0013,22213.2062
2014-03-19 13:55:00,45.03,45.03,44.98,45.0,32559.08307130541,28.0013,28.0013,27.9702,27.9827,32559.0831
2014-03-19 14:00:00,45.0,45.01,44.87,44.95,99198.70169388376,27.9827,27.9889,27.9018,27.9516,99198.7017
2014-03-19 14:05:00,44.96,44.98,44.88,44.98,68262.50126787707,27.9578,27.9702,27.9081,27.9702,68262.5013
2014-03-19 14:10:00,44.98,45.04,44.97,45.0,50106.501673597726,27.9702,28.0076,27.964,27.9827,50106.5017
2014-03-19 14:15:00,44.99,45.06,44.99,45.04,46759.30621766914,27.9765,28.02,27.9765,28.0076,46759.3062
2014-03-19 14:20:00,45.04,45.07,45.03,45.06,24140.37934881834,28.0076,28.0262,28.0013,28.02,24140.3793
2014-03-19 14:25:00,45.06,45.09,45.02,45.06,42296.37894309768,28.02,28.0387,27.9951,28.02,42296.3789
2014-03-19 14:30:00,45.06,45.09,45.03,45.05,68059.64093721473,28.02,28.0387,28.0013,28.0138,68059.6409
2014-03-19 14:35:00,45.05,45.07,45.01,45.02,23836.08885282483,28.0138,28.0262,27.9889,27.9951,23836.0889
2014-03-19 14:40:00,45.02,45.03,44.95,45.0,27893.29546607161,27.9951,28.0013,27.9516,27.9827,27893.2955
2014-03-19 14:45:00,45.0,45.03,44.96,45.01,39050.61365250025,27.9827,28.0013,27.9578,27.9889,39050.6137
2014-03-19 14:50:00,45.01,45.06,44.99,45.01,23836.08885282483,27.9889,28.02,27.9765,27.9889,23836.0889
2014-03-19 14:55:00,45.02,45.04,45.01,45.01,29110.457450045644,27.9951,28.0076,27.9889,27.9889,29110.4575
2014-03-19 15:00:00,45.02,45.03,44.97,44.97,28197.58596206512,27.9951,28.0013,27.964,27.964,28197.586
2014-03-19 15:05:00,44.96,44.96,44.83,44.83,121107.61740541636,27.9578,27.9578,27.877,27.877,121107.6174
2014-03-19 15:10:00,44.82,44.83,44.63,44.72,103763.0591337864,27.8708,27.877,27.7526,27.8086,103763.0591
2014-03-19 15:15:00,44.72,44.77,44.71,44.75,53859.417790851,27.8086,27.8397,27.8024,27.8272,53859.4178
2014-03-19 15:20:00,44.77,44.83,44.76,44.81,34790.54670859114,27.8397,27.877,27.8334,27.8645,34790.5467
2014-03-19 15:25:00,44.81,44.86,44.81,44.84,85607.05953950706,27.8645,27.8956,27.8645,27.8832,85607.0595
2014-03-19 15:30:00,44.84,44.88,44.81,44.87,115731.81864286438,27.8832,27.9081,27.8645,27.9018,115731.8186
2014-03-19 15:35:00,44.87,44.93,44.87,44.9,71913.98721979916,27.9018,27.9392,27.9018,27.9205,71913.9872
2014-03-19 15:40:00,44.91,44.96,44.91,44.95,95648.64590729284,27.9267,27.9578,27.9267,27.9516,95648.6459
2014-03-19 15:45:00,44.96,44.97,44.92,44.92,87534.23268079926,27.9578,27.964,27.9329,27.9329,87534.2327
2014-03-19 15:50:00,44.92,44.95,44.9,44.95,113500.35500557866,27.9329,27.9516,27.9205,27.9516,113500.355
2014-03-19 15:55:00,44.94,44.97,44.89,44.93,212699.0566994624,27.9454,27.964,27.9143,27.9392,212699.0567
2014-03-20 09:30:00,44.82,44.89,44.75,44.8,50917.94299624708,27.8708,27.9143,27.8272,27.8583,50917.943
2014-03-20 09:35:00,44.82,44.86,44.73,44.86,25458.97149812354,27.8708,27.8956,27.8148,27.8956,25458.9715
2014-03-20 09:40:00,44.86,44.86,44.79,44.86,33979.10538594178,27.8956,27.8956,27.8521,27.8956,33979.1054
2014-03-20 09:45:00,44.86,44.87,44.77,44.8,37427.73100720154,27.8956,27.9018,27.8397,27.8583,37427.731
2014-03-20 09:50:00,44.8,44.89,44.79,44.88,32559.08307130541,27.8583,27.9143,27.8521,27.9081,32559.0831
2014-03-20 09:55:00,44.87,44.9,44.82,44.86,270311.3906075667,27.9018,27.9205,27.8708,27.8956,270311.3906
2014-03-20 10:00:00,44.88,44.9,44.83,44.86,45542.1442336951,27.9081,27.9205,27.877,27.8956,45542.1442
2014-03-20 10:05:00,44.86,44.87,44.84,44.86,71913.98721979916,27.8956,27.9018,27.8832,27.8956,71913.9872
2014-03-20 10:10:00,44.86,44.87,44.84,44.86,49295.06035094837,27.8956,27.9018,27.8832,27.8956,49295.0604
2014-03-20 10:15:00,44.86,44.98,44.85,44.95,131250.6339385333,27.8956,27.9702,27.8894,27.9516,131250.6339
2014-03-20 10:20:00,44.95,44.98,44.91,44.95,92504.31078202656,27.9516,27.9702,27.9267,27.9516,92504.3108
2014-03-20 10:25:00,44.96,44.96,44.91,44.93,66031.03763059134,27.9578,27.9578,27.9267,27.9392,66031.0376
2014-03-20 10:30:00,44.94,44.97,44.93,44.96,67755.35044122122,27.9454,27.964,27.9392,27.9578,67755.3504
2014-03-20 10:35:00,44.97,44.97,44.93,44.94,36920.580180545694,27.964,27.964,27.9392,27.9454,36920.5802
2014-03-20 10:40:00,44.94,44.97,44.94,44.96,75666.90333705244,27.9454,27.964,27.9454,27.9578,75666.9033
2014-03-20 10:45:00,44.96,44.97,44.93,44.93,28096.15579673395,27.9578,27.964,27.9392,27.9392,28096.1558
2014-03-20 10:50:00,44.93,44.96,44.93,44.94,25661.83182878588,27.9392,27.9578,27.9392,27.9454,25661.8318
2014-03-20 10:55:00,44.94,44.96,44.93,44.95,23633.22852216249,27.9454,27.9578,27.9392,27.9516,23633.2285
2014-03-20 11:00:00,44.96,44.97,44.91,44.93,61872.40085201339,27.9578,27.964,27.9267,27.9392,61872.4009
2014-03-20 11:05:00,44.94,44.94,44.85,44.86,55380.87027081855,27.9454,27.9454,27.8894,27.8956,55380.8703
2014-03-20 11:10:00,44.87,44.87,44.82,44.83,24647.530175474185,27.9018,27.9018,27.8708,27.877,24647.5302
2014-03-20 11:15:00,44.83,44.86,44.82,44.86,41789.22811644183,27.877,27.8956,27.8708,27.8956,41789.2281
2014-03-20 11:20:00,44.86,44.9,44.86,44.89,51019.37316157825,27.8956,27.9205,27.8956,27.9143,51019.3732
2014-03-20 11:25:00,44.88,44.9,44.88,44.88,19474.59174358454,27.9081,27.9205,27.9081,27.9081,19474.5917
2014-03-20 11:30:00,44.89,44.89,44.85,44.86,43006.39010041586,27.9143,27.9143,27.8894,27.8956,43006.3901
2014-03-20 11:35:00,44.86,44.86,44.81,44.84,33066.233897961254,27.8956,27.8956,27.8645,27.8832,33066.2339
2014-03-20 11:40:00,44.85,44.88,44.84,44.86,20387.463231565067,27.8894,27.9081,27.8832,27.8956,20387.4632
2014-03-20 11:45:00,44.86,44.88,44.83,44.87,26676.13348209757,27.8956,27.9081,27.877,27.9018,26676.1335
2014-03-20 11:50:00,44.87,44.89,44.86,44.88,17547.41860229232,27.9018,27.9143,27.8956,27.9081,17547.4186
2014-03-20 11:55:00,44.88,44.91,44.85,44.88,26574.703316766405,27.9081,27.9267,27.8894,27.9081,26574.7033
2014-03-20 12:00:00,44.89,44.9,44.86,44.88,23531.79835683132,27.9143,27.9205,27.8956,27.9081,23531.7984
2014-03-20 12:05:00,44.88,44.9,44.87,44.88,19677.45207424688,27.9081,27.9205,27.9018,27.9081,19677.4521
2014-03-20 12:10:00,44.88,44.9,44.87,44.89,13794.502485039053,27.9081,27.9205,27.9018,27.9143,13794.5025
2014-03-20 12:15:00,44.89,44.92,44.89,44.9,26371.842986104068,27.9143,27.9329,27.9143,27.9205,26371.843
2014-03-20 12:20:00,44.9,44.91,44.89,44.9,19778.88223957805,27.9205,27.9267,27.9143,27.9205,19778.8822
2014-03-20 12:25:00,44.9,44.94,44.9,44.92,20793.183892889745,27.9205,27.9454,27.9205,27.9329,20793.1839
2014-03-20 12:30:00,44.93,44.93,44.9,44.9,19981.74257024039,27.9392,27.9392,27.9205,27.9205,19981.7426
2014-03-20 12:35:00,44.91,44.93,44.91,44.92,20488.89339689624,27.9267,27.9392,27.9267,27.9329,20488.8934
2014-03-20 12:40:00,44.93,44.94,44.91,44.94,16330.256618318288,27.9392,27.9454,27.9267,27.9454,16330.2566
2014-03-20 12:45:00,44.94,44.95,44.92,44.95,18561.720255604017,27.9454,27.9516,27.9329,27.9516,18561.7203
2014-03-20 12:50:00,44.95,44.95,44.9,44.9,27081.854143422253,27.9516,27.9516,27.9205,27.9205,27081.8541
2014-03-20 12:55:00,44.91,44.91,44.86,44.87,67958.21077188356,27.9267,27.9267,27.8956,27.9018,67958.2108
2014-03-20 13:00:00,44.87,44.88,44.85,44.86,26878.99381275992,27.9018,27.9081,27.8894,27.8956,26878.9938
2014-03-20 13:05:00,44.86,44.86,44.85,44.86,16127.396287655947,27.8956,27.8956,27.8894,27.8956,16127.3963
2014-03-20 13:10:00,44.85,44.88,44.84,44.88,43107.82026574703,27.8894,27.9081,27.8832,27.9081,43107.8203
2014-03-20 13:15:00,44.87,44.88,44.84,44.85,25966.12232477939,27.9018,27.9081,27.8832,27.8894,25966.1223
2014-03-20 13:20:00,44.85,44.86,44.82,44.86,9838.72603712344,27.8894,27.8956,27.8708,27.8956,9838.726
2014-03-20 13:25:00,44.86,44.86,44.82,44.85,49802.21117760422,27.8956,27.8956,27.8708,27.8894,49802.2112
2014-03-20 13:30:00,44.85,44.89,44.84,44.87,141393.65047165027,27.8894,27.9143,27.8832,27.9018,141393.6505
2014-03-20 13:35:00,44.87,44.88,44.83,44.83,18764.580586266355,27.9018,27.9081,27.877,27.877,18764.5806
2014-03-20 13:40:00,44.83,44.86,44.82,44.85,11563.038847753322,27.877,27.8956,27.8708,27.8894,11563.0388
2014-03-20 13:45:00,44.85,44.86,44.83,44.85,37427.73100720154,27.8894,27.8956,27.877,27.8894,37427.731
2014-03-20 13:50:00,44.86,44.86,44.84,44.86,30834.770260675527,27.8956,27.8956,27.8832,27.8956,30834.7703
2014-03-20 13:55:00,44.85,44.87,44.84,44.86,71913.98721979916,27.8894,27.9018,27.8832,27.8956,71913.9872
2014-03-20 14:00:00,44.86,44.88,44.85,44.86,48077.89836697434,27.8956,27.9081,27.8894,27.8956,48077.8984
2014-03-20 14:05:00,44.86,44.87,44.85,44.85,55989.45126280556,27.8956,27.9018,27.8894,27.8894,55989.4513
2014-03-20 14:10:00,44.85,44.87,44.84,44.84,48280.75869763668,27.8894,27.9018,27.8832,27.8832,48280.7587
2014-03-20 14:15:00,44.83,44.87,44.83,44.86,34790.54670859114,27.877,27.9018,27.877,27.8956,34790.5467
2014-03-20 14:20:00,44.86,44.87,44.85,44.86,77188.35581701998,27.8956,27.9018,27.8894,27.8956,77188.3558
2014-03-20 14:25:00,44.86,44.87,44.85,44.86,32153.362409980728,27.8956,27.9018,27.8894,27.8956,32153.3624
2014-03-20 14:30:00,44.86,44.87,44.85,44.86,29921.898772695,27.8956,27.9018,27.8894,27.8956,29921.8988
2014-03-20 14:35:00,44.85,44.86,44.83,44.85,28299.016127396288,27.8894,27.8956,27.877,27.8894,28299.0161
2014-03-20 14:40:00,44.86,44.86,44.79,44.8,50917.94299624708,27.8956,27.8956,27.8521,27.8583,50917.943
2014-03-20 14:45:00,44.79,44.81,44.79,44.81,26168.982655441727,27.8521,27.8645,27.8521,27.8645,26168.9827
2014-03-20 14:50:00,44.8,44.81,44.79,44.8,33877.67522061061,27.8583,27.8645,27.8521,27.8583,33877.6752
2014-03-20 14:55:00,44.8,44.81,44.79,44.8,28603.306623389795,27.8583,27.8645,27.8521,27.8583,28603.3066
2014-03-20 15:00:00,44.8,44.81,44.79,44.8,36819.15001521452,27.8583,27.8645,27.8521,27.8583,36819.15
2014-03-20 15:05:00,44.79,44.82,44.76,44.77,71305.40622781216,27.8521,27.8708,27.8334,27.8397,71305.4062
2014-03-20 15:10:00,44.76,44.82,44.75,44.82,136322.1422050918,27.8334,27.8708,27.8272,27.8708,136322.1422
2014-03-20 15:15:00,44.81,44.83,44.8,44.83,54467.99878283802,27.8645,27.877,27.8583,27.877,54467.9988
2014-03-20 15:20:00,44.82,44.83,44.8,44.81,28299.016127396288,27.8708,27.877,27.8583,27.8645,28299.0161
2014-03-20 15:25:00,44.81,44.84,44.8,44.83,46252.155391013286,27.8645,27.8832,27.8583,27.877,46252.1554
2014-03-20 15:30:00,44.83,44.84,44.78,44.79,74956.89217973425,27.877,27.8832,27.8459,27.8521,74956.8922
2014-03-20 15:35:00,44.79,44.79,44.72,44.76,63495.2834973121,27.8521,27.8521,27.8086,27.8334,63495.2835
2014-03-20 15:40:00,44.77,44.82,44.74,44.76,96054.36656861752,27.8397,27.8708,27.821,27.8334,96054.3666
2014-03-20 15:45:00,44.77,44.82,44.77,44.79,135104.98022111776,27.8397,27.8708,27.8397,27.8521,135104.9802
2014-03-20 15:50:00,44.79,44.81,44.75,44.75,1531392.636169997,27.8521,27.8645,27.8272,27.8272,1531392.6362
2014-03-20 15:55:00,44.76,44.82,44.75,44.8,437874.02373465867,27.8334,27.8708,27.8272,27.8583,437874.0237
2014-03-21 09:30:00,45.05,45.05,44.84,44.84,661628.9684552186,28.0138,28.0138,27.8832,27.8832,661628.9685
2014-03-21 09:35:00,44.85,44.96,44.81,44.86,142407.95212496197,27.8894,27.9578,27.8645,27.8956,142407.9521
2014-03-21 09:40:00,44.88,44.93,44.86,44.91,47165.02687899381,27.9081,27.9392,27.8956,27.9267,47165.0269
2014-03-21 09:45:00,44.91,44.91,44.87,44.91,40267.77563647429,27.9267,27.9267,27.9018,27.9267,40267.7756
2014-03-21 09:50:00,44.91,45.07,44.91,45.03,52845.116137539306,27.9267,28.0262,27.9267,28.0013,52845.1161
2014-03-21 09:55:00,45.03,45.08,44.94,45.0,58322.34506542246,28.0013,28.0324,27.9454,27.9827,58322.3451
2014-03-21 10:00:00,45.01,45.02,44.93,45.01,56090.88142813673,27.9889,27.9951,27.9392,27.9889,56090.8814
2014-03-21 10:05:00,45.02,45.09,45.02,45.07,29414.74794603915,27.9951,28.0387,27.9951,28.0262,29414.7479
2014-03-21 10:10:00,45.07,45.13,45.06,45.09,185008.6215640532,28.0262,28.0635,28.02,28.0387,185008.6216
2014-03-21 10:15:00,45.09,45.1,45.05,45.1,58220.91490009129,28.0387,28.0449,28.0138,28.0449,58220.9149
2014-03-21 10:20:00,45.1,45.12,45.06,45.1,44527.8425803834,28.0449,28.0573,28.02,28.0449,44527.8426
2014-03-21 10:25:00,45.1,45.11,45.06,45.08,49497.92068161071,28.0449,28.0511,28.02,28.0324,49497.9207
2014-03-21 10:30:00,45.09,45.12,45.09,45.1,65929.60746526017,28.0387,28.0573,28.0387,28.0449,65929.6075
2014-03-21 10:35:00,45.1,45.11,45.08,45.1,38746.32315650675,28.0449,28.0511,28.0324,28.0449,38746.3232
2014-03-21 10:40:00,45.1,45.15,45.1,45.13,100821.58433918247,28.0449,28.076,28.0449,28.0635,100821.5843
2014-03-21 10:45:00,45.13,45.17,45.13,45.15,38847.75332183792,28.0635,28.0884,28.0635,28.076,38847.7533
2014-03-21 10:50:00,45.15,45.21,45.13,45.19,43614.97109240288,28.076,28.1133,28.0635,28.1008,43614.9711
2014-03-21 10:55:00,45.19,45.22,45.14,45.2,93721.4727660006,28.1008,28.1195,28.0697,28.1071,93721.4728
2014-03-21 11:00:00,45.2,45.21,45.15,45.15,43919.26158839639,28.1071,28.1133,28.076,28.076,43919.2616
2014-03-21 11:05:00,45.15,45.21,45.15,45.2,30530.47976468201,28.076,28.1133,28.076,28.1071,30530.4798
2014-03-21 11:10:00,45.2,45.21,45.16,45.17,39354.90414849376,28.1071,28.1133,28.0822,28.0884,39354.9041
2014-03-21 11:15:00,45.17,45.26,45.17,45.24,41890.658281773,28.0884,28.1444,28.0884,28.1319,41890.6583
2014-03-21 11:20:00,45.25,45.38,45.2,45.35,201136.0178517091,28.1381,28.219,28.1071,28.2003,201136.0179
2014-03-21 11:25:00,45.35,45.43,45.25,45.3,200527.43685972207,28.2003,28.2501,28.1381,28.1692,200527.4369
2014-03-21 11:30:00,45.29,45.3,45.23,45.25,53859.417790851,28.163,28.1692,28.1257,28.1381,53859.4178
2014-03-21 11:35:00,45.26,45.31,45.26,45.3,30834.770260675527,28.1444,28.1755,28.1444,28.1692,30834.7703
2014-03-21 11:40:00,45.29,45.3,45.27,45.27,31544.781417993712,28.163,28.1692,28.1506,28.1506,31544.7814
2014-03-21 11:45:00,45.27,45.29,45.25,45.25,32051.93224464956,28.1506,28.163,28.1381,28.1381,32051.9322
2014-03-21 11:50:00,45.25,45.3,45.24,45.3,46455.01572167563,28.1381,28.1692,28.1319,28.1692,46455.0157
2014-03-21 11:55:00,45.3,45.3,45.29,45.29,28096.15579673395,28.1692,28.1692,28.163,28.163,28096.1558
2014-03-21 12:00:00,45.29,45.29,45.23,45.23,18257.42975961051,28.163,28.163,28.1257,28.1257,18257.4298
2014-03-21 12:05:00,45.23,45.25,45.19,45.19,34790.54670859114,28.1257,28.1381,28.1008,28.1008,34790.5467
2014-03-21 12:10:00,45.19,45.19,45.15,45.17,31646.211583324883,28.1008,28.1008,28.076,28.0884,31646.2116
2014-03-21 12:15:00,45.16,45.17,45.14,45.14,27386.14463941576,28.0822,28.0884,28.0697,28.0697,27386.1446
2014-03-21 12:20:00,45.14,45.17,45.1,45.17,68262.50126787707,28.0697,28.0884,28.0449,28.0884,68262.5013
2014-03-21 12:25:00,45.17,45.17,45.13,45.15,38746.32315650675,28.0884,28.0884,28.0635,28.076,38746.3232
2014-03-21 12:30:00,45.15,45.17,45.14,45.17,19474.59174358454,28.076,28.0884,28.0697,28.0884,19474.5917
2014-03-21 12:35:00,45.17,45.23,45.17,45.23,53453.69712952632,28.0884,28.1257,28.0884,28.1257,53453.6971
2014-03-21 12:40:00,45.24,45.25,45.2,45.23,46962.16654833147,28.1319,28.1381,28.1071,28.1257,46962.1665
2014-03-21 12:45:00,45.24,45.24,45.19,45.19,28704.73678872097,28.1319,28.1319,28.1008,28.1008,28704.7368
2014-03-21 12:50:00,45.19,45.19,45.15,45.15,19778.88223957805,28.1008,28.1008,28.076,28.076,19778.8822
2014-03-21 12:55:00,45.15,45.16,45.13,45.14,24343.23967948068,28.076,28.0822,28.0635,28.0697,24343.2397
2014-03-21 13:00:00,45.15,45.18,45.14,45.15,22416.066538188457,28.076,28.0946,28.0697,28.076,22416.0665
2014-03-21 13:05:00,45.14,45.19,45.14,45.19,33269.094228623595,28.0697,28.1008,28.0697,28.1008,33269.0942
2014-03-21 13:10:00,45.19,45.21,45.17,45.19,38847.75332183792,28.1008,28.1133,28.0884,28.1008,38847.7533
2014-03-21 13:15:00,45.19,45.19,45.13,45.19,34587.6863779288,28.1008,28.1008,28.0635,28.1008,34587.6864
2014-03-21 13:20:00,45.19,45.19,45.12,45.15,27994.72563140278,28.1008,28.1008,28.0573,28.076,27994.7256
2014-03-21 13:25:00,45.15,45.19,45.11,45.16,66335.32812658485,28.076,28.1008,28.0511,28.0822,66335.3281
2014-03-21 13:30:00,45.17,45.19,45.14,45.19,21401.764884876764,28.0884,28.1008,28.0697,28.1008,21401.7649
2014-03-21 13:35:00,45.18,45.21,45.18,45.21,44933.563241708085,28.0946,28.1133,28.0946,28.1133,44933.5632
2014-03-21 13:40:00,45.2,45.22,45.14,45.14,34891.97687392231,28.1071,28.1195,28.0697,28.0697,34891.9769
2014-03-21 13:45:00,45.14,45.14,45.1,45.1,23126.077695506643,28.0697,28.0697,28.0449,28.0449,23126.0777
2014-03-21 13:50:00,45.1,45.21,45.1,45.19,25966.12232477939,28.0449,28.1133,28.0449,28.1008,25966.1223
2014-03-21 13:55:00,45.19,45.21,45.19,45.21,30023.32893802617,28.1008,28.1133,28.1008,28.1133,30023.3289
2014-03-21 14:00:00,45.2,45.21,45.17,45.19,34790.54670859114,28.1071,28.1133,28.0884,28.1008,34790.5467
2014-03-21 14:05:00,45.19,45.21,45.19,45.19,46353.58555634446,28.1008,28.1133,28.1008,28.1008,46353.5856
2014-03-21 14:10:00,45.19,45.21,45.18,45.21,33269.094228623595,28.1008,28.1133,28.0946,28.1133,33269.0942
2014-03-21 14:15:00,45.19,45.23,45.18,45.19,38543.462825844406,28.1008,28.1257,28.0946,28.1008,38543.4628
2014-03-21 14:20:00,45.18,45.25,45.18,45.24,78405.51780099401,28.0946,28.1381,28.0946,28.1319,78405.5178
2014-03-21 14:25:00,45.23,45.24,45.18,45.19,31849.07191398722,28.1257,28.1319,28.0946,28.1008,31849.0719
2014-03-21 14:30:00,45.19,45.19,45.13,45.14,31747.64174865605,28.1008,28.1008,28.0635,28.0697,31747.6417
2014-03-21 14:35:00,45.15,45.18,45.14,45.17,43209.2504310782,28.076,28.0946,28.0697,28.0884,43209.2504
2014-03-21 14:40:00,45.17,45.18,45.15,45.17,31443.35125266254,28.0884,28.0946,28.076,28.0884,31443.3513
2014-03-21 14:45:00,45.16,45.18,45.14,45.15,39963.48514048078,28.0822,28.0946,28.0697,28.076,39963.4851
2014-03-21 14:50:00,45.16,45.19,45.14,45.15,56090.88142813673,28.0822,28.1008,28.0697,28.076,56090.8814
2014-03-21 14:55:00,45.16,45.16,45.14,45.16,32863.37356729891,28.0822,28.0822,28.0697,28.0822,32863.3736
2014-03-21 15:00:00,45.15,45.16,45.1,45.11,52033.67481488995,28.076,28.0822,28.0449,28.0511,52033.6748
2014-03-21 15:05:00,45.11,45.11,45.08,45.09,46657.87605233797,28.0511,28.0511,28.0324,28.0387,46657.8761
2014-03-21 15:10:00,45.09,45.1,45.07,45.07,48585.04919363018,28.0387,28.0449,28.0262,28.0262,48585.0492
2014-03-21 15:15:00,45.07,45.08,45.02,45.03,50816.51283091591,28.0262,28.0324,27.9951,28.0013,50816.5128
2014-03-21 15:20:00,45.04,45.05,44.99,45.04,52236.53514555229,28.0076,28.0138,27.9765,28.0076,52236.5351
2014-03-21 15:25:00,45.05,45.1,45.03,45.07,76681.20499036413,28.0138,28.0449,28.0013,28.0262,76681.205
2014-03-21 15:30:00,45.08,45.09,45.04,45.05,53453.69712952632,28.0324,28.0387,28.0076,28.0138,53453.6971
2014-03-21 15:35:00,45.06,45.07,45.04,45.05,65726.74713459783,28.02,28.0262,28.0076,28.0138,65726.7471
2014-03-21 15:40:00,45.04,45.1,45.02,45.1,66842.47895324069,28.0076,28.0449,27.9951,28.0449,66842.479
2014-03-21 15:45:00,45.1,45.11,45.05,45.09,125671.974845319,28.0449,28.0511,28.0138,28.0387,125671.9748
2014-03-21 15:50:00,45.1,45.12,45.07,45.11,95952.93640328634,28.0449,28.0573,28.0262,28.0511,95952.9364
2014-03-21 15:55:00,45.11,45.17,45.1,45.12,416269.3985191196,28.0511,28.0884,28.0449,28.0573,416269.3985
2014-03-24 09:30:00,45.22,45.39,45.18,45.25,110761.74054163707,28.1195,28.2252,28.0946,28.1381,110761.7405
2014-03-24 09:35:00,45.24,45.33,45.16,45.29,124049.09220002028,28.1319,28.1879,28.0822,28.163,124049.0922
2014-03-24 09:40:00,45.3,45.31,45.18,45.21,102748.7574804747,28.1692,28.1755,28.0946,28.1133,102748.7575
2014-03-24 09:45:00,45.22,45.28,45.2,45.26,72421.13804645502,28.1195,28.1568,28.1071,28.1444,72421.138
2014-03-24 09:50:00,45.25,45.28,45.2,45.21,94634.34425398114,28.1381,28.1568,28.1071,28.1133,94634.3443
2014-03-24 09:55:00,45.22,45.22,45.1,45.1,40369.20580180546,28.1195,28.1195,28.0449,28.0449,40369.2058
2014-03-24 10:00:00,45.1,45.1,44.87,44.88,81346.99259559793,28.0449,28.0449,27.9018,27.9081,81346.9926
2014-03-24 10:05:00,44.88,44.88,44.8,44.8,48990.76985495487,27.9081,27.9081,27.8583,27.8583,48990.7699
2014-03-24 10:10:00,44.8,44.83,44.75,44.76,52439.395476214624,27.8583,27.877,27.8272,27.8334,52439.3955
2014-03-24 10:15:00,44.76,44.87,44.74,44.86,44933.563241708085,27.8334,27.9018,27.821,27.8956,44933.5632
2014-03-24 10:20:00,44.87,44.89,44.82,44.88,51425.09382290293,27.9018,27.9143,27.8708,27.9081,51425.0938
2014-03-24 10:25:00,44.88,44.93,44.84,44.92,37732.02150319505,27.9081,27.9392,27.8832,27.9329,37732.0215
2014-03-24 10:30:00,44.91,44.91,44.75,44.76,56293.74175879906,27.9267,27.9267,27.8272,27.8334,56293.7418
2014-03-24 10:35:00,44.77,44.85,44.73,44.78,65016.73597727964,27.8397,27.8894,27.8148,27.8459,65016.736
2014-03-24 10:40:00,44.77,44.78,44.7,44.72,32356.22274064307,27.8397,27.8459,27.7961,27.8086,32356.2227
2014-03-24 10:45:00,44.71,44.76,44.71,44.72,35297.69753524698,27.8024,27.8334,27.8024,27.8086,35297.6975
2014-03-24 10:50:00,44.71,44.76,44.7,44.75,45339.28390303276,27.8024,27.8334,27.7961,27.8272,45339.2839
2014-03-24 10:55:00,44.74,44.76,44.7,44.74,63089.562835987424,27.821,27.8334,27.7961,27.821,63089.5628
2014-03-24 11:00:00,44.74,44.79,44.73,44.79,98184.40004057209,27.821,27.8521,27.8148,27.8521,98184.4
2014-03-24 11:05:00,44.78,44.8,44.73,44.78,33167.664063292425,27.8459,27.8583,27.8148,27.8459,33167.6641
2014-03-24 11:10:00,44.79,44.79,44.71,44.77,34689.11654325997,27.8521,27.8521,27.8024,27.8397,34689.1165
2014-03-24 11:15:00,44.77,44.81,44.75,44.79,30530.47976468201,27.8397,27.8645,27.8272,27.8521,30530.4798
2014-03-24 11:20:00,44.78,44.83,44.77,44.82,21706.05538087027,27.8459,27.877,27.8397,27.8708,21706.0554
2014-03-24 11:25:00,44.82,44.86,44.81,44.86,33370.524393954765,27.8708,27.8956,27.8645,27.8956,33370.5244
2014-03-24 11:30:00,44.86,44.87,44.83,44.86,50613.65250025358,27.8956,27.9018,27.877,27.8956,50613.6525
2014-03-24 11:35:00,44.85,44.88,44.84,44.87,45440.71406836393,27.8894,27.9081,27.8832,27.9018,45440.7141
2014-03-24 11:40:00,44.86,44.88,44.84,44.86,44426.41241505224,27.8956,27.9081,27.8832,27.8956,44426.4124
2014-03-24 11:45:00,44.85,44.87,44.83,44.84,72623.99837711736,27.8894,27.9018,27.877,27.8832,72623.9984
2014-03-24 11:50:00,44.84,44.87,44.82,44.86,51627.95415356527,27.8832,27.9018,27.8708,27.8956,51627.9542
2014-03-24 11:55:00,44.86,44.89,44.86,44.86,32254.79257531189,27.8956,27.9143,27.8956,27.8956,32254.7926
2014-03-24 12:00:00,44.85,44.9,44.85,44.9,19576.02190891571,27.8894,27.9205,27.8894,27.9205,19576.0219
2014-03-24 12:05:00,44.9,44.93,44.86,44.9,45237.85373770159,27.9205,27.9392,27.8956,27.9205,45237.8537
2014-03-24 12:10:00,44.89,44.9,44.81,44.81,32356.22274064307,27.9143,27.9205,27.8645,27.8645,32356.2227
2014-03-24 12:15:00,44.81,44.82,44.78,44.78,23328.938026168984,27.8645,27.8708,27.8459,27.8459,23328.938
2014-03-24 12:20:00,44.78,44.83,44.78,44.82,37630.59133786388,27.8459,27.877,27.8459,27.8708,37630.5913
2014-03-24 12:25:00,44.82,44.87,44.76,44.77,51729.38431889644,27.8708,27.9018,27.8334,27.8397,51729.3843
2014-03-24 12:30:00,44.77,44.77,44.73,44.73,20286.033066233897,27.8397,27.8397,27.8148,27.8148,20286.0331
2014-03-24 12:35:00,44.74,44.75,44.66,44.67,29719.03844203266,27.821,27.8272,27.7713,27.7775,29719.0384
2014-03-24 12:40:00,44.67,44.71,44.67,44.7,20286.033066233897,27.7775,27.8024,27.7775,27.7961,20286.0331
2014-03-24 12:45:00,44.69,44.7,44.63,44.65,19981.74257024039,27.7899,27.7961,27.7526,27.765,19981.7426
2014-03-24 12:50:00,44.65,44.69,44.63,44.64,18358.85992494168,27.765,27.7899,27.7526,27.7588,18358.8599
2014-03-24 12:55:00,44.64,44.66,44.62,44.64,19677.45207424688,27.7588,27.7713,27.7464,27.7588,19677.4521
2014-03-24 13:00:00,44.64,44.68,44.62,44.68,19271.731412922203,27.7588,27.7837,27.7464,27.7837,19271.7314
2014-03-24 13:05:00,44.68,44.68,44.65,44.66,19170.30124759104,27.7837,27.7837,27.765,27.7713,19170.3012
2014-03-24 13:10:00,44.66,44.7,44.66,44.69,20996.04422355209,27.7713,27.7961,27.7713,27.7899,20996.0442
2014-03-24 13:15:00,44.69,44.69,44.66,44.67,16938.837610305305,27.7899,27.7899,27.7713,27.7775,16938.8376
2014-03-24 13:20:00,44.66,44.69,44.66,44.68,27690.435135409272,27.7713,27.7899,27.7713,27.7837,27690.4351
2014-03-24 13:25:00,44.69,44.73,44.68,44.72,19271.731412922203,27.7899,27.8148,27.7837,27.8086,19271.7314
2014-03-24 13:30:00,44.73,44.82,44.73,44.82,31544.781417993712,27.8148,27.8708,27.8148,27.8708,31544.7814
2014-03-24 13:35:00,44.83,44.87,44.82,44.87,47773.60787098083,27.877,27.9018,27.8708,27.9018,47773.6079
2014-03-24 13:40:00,44.85,44.93,44.85,44.92,27791.86530074044,27.8894,27.9392,27.8894,27.9329,27791.8653
2014-03-24 13:45:00,44.92,44.92,44.87,44.87,27487.57480474693,27.9329,27.9329,27.9018,27.9018,27487.5748
2014-03-24 13:50:00,44.87,44.88,44.85,44.88,31950.50207931839,27.9018,27.9081,27.8894,27.9081,31950.5021
2014-03-24 13:55:00,44.88,44.95,44.88,44.95,25966.12232477939,27.9081,27.9516,27.9081,27.9516,25966.1223
2014-03-24 14:00:00,44.95,44.99,44.93,44.98,23734.658687493666,27.9516,27.9765,27.9392,27.9702,23734.6587
2014-03-24 14:05:00,44.98,44.98,44.92,44.92,32660.513236636576,27.9702,27.9702,27.9329,27.9329,32660.5132
2014-03-24 14:10:00,44.92,44.93,44.88,44.91,41586.36778577949,27.9329,27.9392,27.9081,27.9267,41586.3678
2014-03-24 14:15:00,44.91,44.91,44.88,44.9,25661.83182878588,27.9267,27.9267,27.9081,27.9205,25661.8318
2014-03-24 14:20:00,44.91,44.93,44.89,44.9,24951.820671467696,27.9267,27.9392,27.9143,27.9205,24951.8207
2014-03-24 14:25:00,44.9,44.96,44.89,44.94,89867.12648341617,27.9205,27.9578,27.9143,27.9454,89867.1265
2014-03-24 14:30:00,44.94,44.95,44.88,44.9,60858.0991987017,27.9454,27.9516,27.9081,27.9205,60858.0992
2014-03-24 14:35:00,44.9,44.93,44.89,44.92,111978.90252561112,27.9205,27.9392,27.9143,27.9329,111978.9025
2014-03-24 14:40:00,44.91,44.93,44.9,44.9,49193.6301856172,27.9267,27.9392,27.9205,27.9205,49193.6302
2014-03-24 14:45:00,44.91,44.95,44.9,44.91,40369.20580180546,27.9267,27.9516,27.9205,27.9267,40369.2058
2014-03-24 14:50:00,44.91,44.93,44.89,44.89,48585.04919363018,27.9267,27.9392,27.9143,27.9143,48585.0492
2014-03-24 14:55:00,44.89,44.9,44.86,44.88,35297.69753524698,27.9143,27.9205,27.8956,27.9081,35297.6975
2014-03-24 15:00:00,44.89,44.91,44.87,44.91,27690.435135409272,27.9143,27.9267,27.9018,27.9267,27690.4351
2014-03-24 15:05:00,44.91,44.93,44.9,44.92,40267.77563647429,27.9267,27.9392,27.9205,27.9329,40267.7756
2014-03-24 15:10:00,44.92,44.93,44.88,44.9,84389.89755553301,27.9329,27.9392,27.9081,27.9205,84389.8976
2014-03-24 15:15:00,44.9,44.9,44.88,44.89,32559.08307130541,27.9205,27.9205,27.9081,27.9143,32559.0831
2014-03-24 15:20:00,44.89,44.96,44.89,44.96,37326.300841870376,27.9143,27.9578,27.9143,27.9578,37326.3008
2014-03-24 15:25:00,44.95,45.05,44.94,45.04,100010.14301653313,27.9516,28.0138,27.9454,28.0076,100010.143
2014-03-24 15:30:00,45.05,45.1,45.04,45.1,54772.28927883152,28.0138,28.0449,28.0076,28.0449,54772.2893
2014-03-24 15:35:00,45.09,45.1,45.08,45.09,70798.2554011563,28.0387,28.0449,28.0324,28.0387,70798.2554
2014-03-24 15:40:00,45.1,45.1,45.06,45.08,98488.69053656555,28.0449,28.0449,28.02,28.0324,98488.6905
2014-03-24 15:45:00,45.07,45.08,45.01,45.01,64306.724819961455,28.0262,28.0324,27.9889,27.9889,64306.7248
2014-03-24 15:50:00,45.02,45.02,44.96,44.99,117253.27112283192,27.9951,27.9951,27.9578,27.9765,117253.2711
2014-03-24 15:55:00,44.98,44.99,44.9,44.92,171112.68891368294,27.9702,27.9765,27.9205,27.9329,171112.6889
2014-03-25 09:30:00,45.2,45.35,45.2,45.25,161578.253372553,28.1071,28.2003,28.1071,28.1381,161578.2534
2014-03-25 09:35:00,45.25,45.35,45.2,45.34,124353.3826960138,28.1381,28.2003,28.1071,28.1941,124353.3827
2014-03-25 09:40:00,45.34,45.36,45.28,45.32,68363.93143320824,28.1941,28.2065,28.1568,28.1817,68363.9314
2014-03-25 09:45:00,45.34,45.37,45.31,45.32,155289.5831220205,28.1941,28.2128,28.1755,28.1817,155289.5831
2014-03-25 09:50:00,45.34,45.36,45.32,45.34,58930.92605740947,28.1941,28.2065,28.1817,28.1941,58930.9261
2014-03-25 09:55:00,45.34,45.35,45.28,45.34,71203.97606248099,28.1941,28.2003,28.1568,28.1941,71203.9761
2014-03-25 10:00:00,45.35,45.37,45.3,45.32,156608.1752713257,28.2003,28.2128,28.1692,28.1817,156608.1753
2014-03-25 10:05:00,45.34,45.35,45.28,45.29,86012.78020083172,28.1941,28.2003,28.1568,28.163,86012.7802
2014-03-25 10:10:00,45.29,45.33,45.24,45.26,78405.51780099401,28.163,28.1879,28.1319,28.1444,78405.5178
2014-03-25 10:15:00,45.26,45.3,45.25,45.27,33269.094228623595,28.1444,28.1692,28.1381,28.1506,33269.0942
2014-03-25 10:20:00,45.28,45.3,45.26,45.27,40064.91530581195,28.1568,28.1692,28.1444,28.1506,40064.9153
2014-03-25 10:25:00,45.28,45.34,45.27,45.34,39354.90414849376,28.1568,28.1941,28.1506,28.1941,39354.9041
2014-03-25 10:30:00,45.32,45.33,45.3,45.31,42397.809108428846,28.1817,28.1879,28.1692,28.1755,42397.8091
2014-03-25 10:35:00,45.3,45.33,45.29,45.29,65422.45663860432,28.1692,28.1879,28.163,28.163,65422.4566
2014-03-25 10:40:00,45.29,45.3,45.22,45.22,39557.7644791561,28.163,28.1692,28.1195,28.1195,39557.7645
2014-03-25 10:45:00,45.23,45.24,45.2,45.2,34486.256212597626,28.1257,28.1319,28.1071,28.1071,34486.2562
2014-03-25 10:50:00,45.21,45.25,45.2,45.24,20691.75372755857,28.1133,28.1381,28.1071,28.1319,20691.7537
2014-03-25 10:55:00,45.24,45.25,45.18,45.22,38543.462825844406,28.1319,28.1381,28.0946,28.1195,38543.4628
2014-03-25 11:00:00,45.21,45.21,45.17,45.19,37732.02150319505,28.1133,28.1133,28.0884,28.1008,37732.0215
2014-03-25 11:05:00,45.19,45.22,45.16,45.18,53859.417790851,28.1008,28.1195,28.0822,28.0946,53859.4178
2014-03-25 11:10:00,45.18,45.22,45.17,45.22,32660.513236636576,28.0946,28.1195,28.0884,28.1195,32660.5132
2014-03-25 11:15:00,45.21,45.24,45.18,45.24,33877.67522061061,28.1133,28.1319,28.0946,28.1319,33877.6752
2014-03-25 11:20:00,45.24,45.28,45.23,45.25,40572.06613246779,28.1319,28.1568,28.1257,28.1381,40572.0661
2014-03-25 11:25:00,45.26,45.26,45.22,45.23,28704.73678872097,28.1444,28.1444,28.1195,28.1257,28704.7368
2014-03-25 11:30:00,45.24,45.26,45.17,45.17,41586.36778577949,28.1319,28.1444,28.0884,28.0884,41586.3678
2014-03-25 11:35:00,45.16,45.23,45.15,45.21,38543.462825844406,28.0822,28.1257,28.076,28.1133,38543.4628
2014-03-25 11:40:00,45.2,45.23,45.18,45.19,32254.79257531189,28.1071,28.1257,28.0946,28.1008,32254.7926
2014-03-25 11:45:00,45.19,45.21,45.16,45.17,28907.597119383303,28.1008,28.1133,28.0822,28.0884,28907.5971
2014-03-25 11:50:00,45.17,45.18,45.11,45.13,55685.16076681205,28.0884,28.0946,28.0511,28.0635,55685.1608
2014-03-25 11:55:00,45.13,45.19,45.12,45.17,50106.501673597726,28.0635,28.1008,28.0573,28.0884,50106.5017
2014-03-25 12:00:00,45.17,45.17,45.13,45.14,20488.89339689624,28.0884,28.0884,28.0635,28.0697,20488.8934
2014-03-25 12:05:00,45.14,45.2,45.14,45.2,14200.223146363727,28.0697,28.1071,28.0697,28.1071,14200.2231
2014-03-25 12:10:00,45.19,45.22,45.19,45.19,22618.926868850795,28.1008,28.1195,28.1008,28.1008,22618.9269
2014-03-25 12:15:00,45.19,45.22,45.17,45.18,25864.69215944822,28.1008,28.1195,28.0884,28.0946,25864.6922
2014-03-25 12:20:00,45.18,45.19,45.14,45.14,30530.47976468201,28.0946,28.1008,28.0697,28.0697,30530.4798
2014-03-25 12:25:00,45.15,45.15,45.05,45.06,62988.132670656254,28.076,28.076,28.0138,28.02,62988.1327
2014-03-25 12:30:00,45.06,45.1,45.04,45.09,47367.88720965615,28.02,28.0449,28.0076,28.0387,47367.8872
2014-03-25 12:35:00,45.09,45.18,45.09,45.17,69175.37275585759,28.0387,28.0946,28.0387,28.0884,69175.3728
2014-03-25 12:40:00,45.18,45.25,45.18,45.19,58728.06572674713,28.0946,28.1381,28.0946,28.1008,58728.0657
2014-03-25 12:45:00,45.19,45.24,45.18,45.18,35804.84836190283,28.1008,28.1319,28.0946,28.0946,35804.8484
2014-03-25 12:50:00,45.18,45.21,45.17,45.18,15518.815295668932,28.0946,28.1133,28.0884,28.0946,15518.8153
2014-03-25 12:55:00,45.18,45.22,45.17,45.17,14808.804138350746,28.0946,28.1195,28.0884,28.0884,14808.8041
2014-03-25 13:00:00,45.18,45.19,45.17,45.17,20691.75372755857,28.0946,28.1008,28.0884,28.0884,20691.7537
2014-03-25 13:05:00,45.17,45.2,45.16,45.18,45237.85373770159,28.0884,28.1071,28.0822,28.0946,45237.8537
2014-03-25 13:10:00,45.19,45.19,45.13,45.13,16634.547114311797,28.1008,28.1008,28.0635,28.0635,16634.5471
2014-03-25 13:15:00,45.14,45.16,45.13,45.16,27284.714474084594,28.0697,28.0822,28.0635,28.0822,27284.7145
2014-03-25 13:20:00,45.16,45.18,45.13,45.15,49396.49051627954,28.0822,28.0946,28.0635,28.076,49396.4905
2014-03-25 13:25:00,45.14,45.15,45.11,45.14,27791.86530074044,28.0697,28.076,28.0511,28.0697,27791.8653
2014-03-25 13:30:00,45.14,45.22,45.13,45.19,53555.12729485749,28.0697,28.1195,28.0635,28.1008,53555.1273
2014-03-25 13:35:00,45.19,45.24,45.18,45.24,118571.86327213714,28.1008,28.1319,28.0946,28.1319,118571.8633
2014-03-25 13:40:00,45.24,45.26,45.21,45.23,93620.04260066945,28.1319,28.1444,28.1133,28.1257,93620.0426
2014-03-25 13:45:00,45.23,45.35,45.23,45.34,96967.23805659804,28.1257,28.2003,28.1257,28.1941,96967.2381
2014-03-25 13:50:00,45.33,45.41,45.33,45.39,56090.88142813673,28.1879,28.2376,28.1879,28.2252,56090.8814
2014-03-25 13:55:00,45.38,45.39,45.35,45.36,115224.66781620854,28.219,28.2252,28.2003,28.2065,115224.6678
2014-03-25 14:00:00,45.36,45.36,45.35,45.35,60858.0991987017,28.2065,28.2065,28.2003,28.2003,60858.0992
2014-03-25 14:05:00,45.35,45.37,45.35,45.36,37529.16117253271,28.2003,28.2128,28.2003,28.2065,37529.1612
2014-03-25 14:10:00,45.36,45.43,45.35,45.43,73334.00953443554,28.2065,28.2501,28.2003,28.2501,73334.0095
2014-03-25 14:15:00,45.42,45.45,45.4,45.4,75362.61284105893,28.2439,28.2625,28.2314,28.2314,75362.6128
2014-03-25 14:20:00,45.41,45.45,45.4,45.44,21300.3347195456,28.2376,28.2625,28.2314,28.2563,21300.3347
2014-03-25 14:25:00,45.44,45.46,45.42,45.44,72319.70788112385,28.2563,28.2687,28.2439,28.2563,72319.7079
2014-03-25 14:30:00,45.44,45.46,45.42,45.43,45947.86489501978,28.2563,28.2687,28.2439,28.2501,45947.8649
2014-03-25 14:35:00,45.43,45.46,45.42,45.44,26168.982655441727,28.2501,28.2687,28.2439,28.2563,26168.9827
2014-03-25 14:40:00,45.44,45.45,45.42,45.44,44933.563241708085,28.2563,28.2625,28.2439,28.2563,44933.5632
2014-03-25 14:45:00,45.44,45.45,45.42,45.42,29110.457450045644,28.2563,28.2625,28.2439,28.2439,29110.4575
2014-03-25 14:50:00,45.43,45.43,45.39,45.42,62886.70250532508,28.2501,28.2501,28.2252,28.2439,62886.7025
2014-03-25 14:55:00,45.42,45.42,45.37,45.38,60249.518206714674,28.2439,28.2439,28.2128,28.219,60249.5182
2014-03-25 15:00:00,45.38,45.43,45.36,45.41,45947.86489501978,28.219,28.2501,28.2065,28.2376,45947.8649
2014-03-25 15:05:00,45.41,45.42,45.4,45.41,107414.5450857085,28.2376,28.2439,28.2314,28.2376,107414.5451
2014-03-25 15:10:00,45.41,45.52,45.4,45.52,68972.51242519525,28.2376,28.306,28.2314,28.306,68972.5124
2014-03-25 15:15:00,45.5,45.53,45.47,45.48,99401.5620245461,28.2936,28.3123,28.2749,28.2812,99401.562
2014-03-25 15:20:00,45.48,45.51,45.48,45.49,39456.33431382493,28.2812,28.2998,28.2812,28.2874,39456.3343
2014-03-25 15:25:00,45.49,45.5,45.48,45.49,50715.08266558475,28.2874,28.2936,28.2812,28.2874,50715.0827
2014-03-25 15:30:00,45.49,45.51,45.43,45.44,119586.16492544884,28.2874,28.2998,28.2501,28.2563,119586.1649
2014-03-25 15:35:00,45.43,45.47,45.43,45.44,72725.42854244853,28.2501,28.2749,28.2501,28.2563,72725.4285
2014-03-25 15:40:00,45.44,45.48,45.43,45.47,134090.67856780606,28.2563,28.2812,28.2501,28.2749,134090.6786
2014-03-25 15:45:00,45.46,45.48,45.44,45.45,106603.10376305912,28.2687,28.2812,28.2563,28.2625,106603.1038
2014-03-25 15:50:00,45.45,45.46,45.41,45.43,166751.19180444264,28.2625,28.2687,28.2376,28.2501,166751.1918
2014-03-25 15:55:00,45.44,45.46,45.4,45.43,277208.6418500862,28.2563,28.2687,28.2314,28.2501,277208.6419
2014-03-26 09:30:00,45.62,45.75,45.56,45.56,76275.48432903945,28.3682,28.4491,28.3309,28.3309,76275.4843
2014-03-26 09:35:00,45.56,45.67,45.56,45.62,53757.98762551983,28.3309,28.3993,28.3309,28.3682,53757.9876
2014-03-26 09:40:00,45.61,45.61,45.35,45.4,72826.8587077797,28.362,28.362,28.2003,28.2314,72826.8587
2014-03-26 09:45:00,45.41,45.45,45.35,45.37,79622.67978496804,28.2376,28.2625,28.2003,28.2128,79622.6798
2014-03-26 09:50:00,45.37,45.44,45.29,45.37,27791.86530074044,28.2128,28.2563,28.163,28.2128,27791.8653
2014-03-26 09:55:00,45.37,45.4,45.26,45.31,50715.08266558475,28.2128,28.2314,28.1444,28.1755,50715.0827
2014-03-26 10:00:00,45.31,45.32,45.12,45.19,50410.79216959124,28.1755,28.1817,28.0573,28.1008,50410.7922
2014-03-26 10:05:00,45.19,45.25,45.11,45.24,50715.08266558475,28.1008,28.1381,28.0511,28.1319,50715.0827
2014-03-26 10:10:00,45.25,45.29,45.17,45.17,16330.256618318288,28.1381,28.163,28.0884,28.0884,16330.2566
2014-03-26 10:15:00,45.16,45.17,45.09,45.12,46150.72522568212,28.0822,28.0884,28.0387,28.0573,46150.7252
2014-03-26 10:20:00,45.13,45.21,45.12,45.16,29617.60827670149,28.0635,28.1133,28.0573,28.0822,29617.6083
2014-03-26 10:25:00,45.17,45.17,45.13,45.14,23734.658687493666,28.0884,28.0884,28.0635,28.0697,23734.6587
2014-03-26 10:30:00,45.13,45.14,45.06,45.06,35703.41819657166,28.0635,28.0697,28.02,28.02,35703.4182
2014-03-26 10:35:00,45.05,45.05,44.96,45.04,57206.61324677959,28.0138,28.0138,27.9578,28.0076,57206.6132
2014-03-26 10:40:00,45.05,45.1,45.03,45.03,30429.04959935085,28.0138,28.0449,28.0013,28.0013,30429.0496
2014-03-26 10:45:00,45.03,45.05,45.02,45.04,36717.71984988335,28.0013,28.0138,27.9951,28.0076,36717.7198
2014-03-26 10:50:00,45.04,45.07,44.96,44.96,35906.278527234,28.0076,28.0262,27.9578,27.9578,35906.2785
2014-03-26 10:55:00,44.95,44.99,44.92,44.94,55482.30043614971,27.9516,27.9765,27.9329,27.9454,55482.3004
2014-03-26 11:00:00,44.94,44.94,44.87,44.88,86012.78020083172,27.9454,27.9454,27.9018,27.9081,86012.7802
2014-03-26 11:05:00,44.88,44.88,44.81,44.81,83274.16573689015,27.9081,27.9081,27.8645,27.8645,83274.1657
2014-03-26 11:10:00,44.8,44.83,44.69,44.72,160361.09138857896,27.8583,27.877,27.7899,27.8086,160361.0914
2014-03-26 11:15:00,44.72,44.82,44.67,44.79,76782.6351556953,27.8086,27.8708,27.7775,27.8521,76782.6352
2014-03-26 11:20:00,44.79,44.95,44.79,44.93,35297.69753524698,27.8521,27.9516,27.8521,27.9392,35297.6975
2014-03-26 11:25:00,44.93,45.06,44.93,45.04,27893.29546607161,27.9392,28.02,27.9392,28.0076,27893.2955
2014-03-26 11:30:00,45.03,45.04,44.98,45.03,41282.07728978599,28.0013,28.0076,27.9702,28.0013,41282.0773
2014-03-26 11:35:00,45.03,45.05,45.01,45.05,17040.267775636476,28.0013,28.0138,27.9889,28.0138,17040.2678
2014-03-26 11:40:00,45.03,45.05,44.97,44.97,28299.016127396288,28.0013,28.0138,27.964,27.964,28299.0161
2014-03-26 11:45:00,44.97,44.97,44.87,44.9,26878.99381275992,27.964,27.964,27.9018,27.9205,26878.9938
2014-03-26 11:50:00,44.9,44.97,44.82,44.83,38442.03266051324,27.9205,27.964,27.8708,27.877,38442.0327
2014-03-26 11:55:00,44.82,44.83,44.77,44.79,61263.81986002637,27.8708,27.877,27.8397,27.8521,61263.8199
2014-03-26 12:00:00,44.81,44.85,44.8,44.82,26980.423978091083,27.8645,27.8894,27.8583,27.8708,26980.424
2014-03-26 12:05:00,44.83,44.89,44.79,44.86,75464.0430063901,27.877,27.9143,27.8521,27.8956,75464.043
2014-03-26 12:10:00,44.86,44.91,44.85,44.9,23937.519018156,27.8956,27.9267,27.8894,27.9205,23937.519
2014-03-26 12:15:00,44.9,44.96,44.89,44.96,57206.61324677959,27.9205,27.9578,27.9143,27.9578,57206.6132
2014-03-26 12:20:00,44.96,45.02,44.96,44.96,40166.34547114312,27.9578,27.9951,27.9578,27.9578,40166.3455
2014-03-26 12:25:00,44.95,44.96,44.9,44.96,21604.6252155391,27.9516,27.9578,27.9205,27.9578,21604.6252
2014-03-26 12:30:00,44.95,44.97,44.89,44.89,38949.18348716908,27.9516,27.964,27.9143,27.9143,38949.1835
2014-03-26 12:35:00,44.89,44.94,44.87,44.88,23024.64753017548,27.9143,27.9454,27.9018,27.9081,23024.6475
2014-03-26 12:40:00,44.88,44.9,44.87,44.9,14403.083477026068,27.9081,27.9205,27.9018,27.9205,14403.0835
2014-03-26 12:45:00,44.9,44.99,44.89,44.99,22314.636372857287,27.9205,27.9765,27.9143,27.9765,22314.6364
2014-03-26 12:50:00,44.97,45.02,44.97,44.97,11765.89917841566,27.964,27.9951,27.964,27.964,11765.8992
2014-03-26 12:55:00,44.97,45.0,44.97,44.99,8925.854549142916,27.964,27.9827,27.964,27.9765,8925.8545
2014-03-26 13:00:00,44.99,44.99,44.93,44.93,11157.318186428643,27.9765,27.9765,27.9392,27.9392,11157.3182
2014-03-26 13:05:00,44.94,44.97,44.92,44.92,18967.440916928696,27.9454,27.964,27.9329,27.9329,18967.4409
2014-03-26 13:10:00,44.91,44.93,44.89,44.89,9534.435541129931,27.9267,27.9392,27.9143,27.9143,9534.4355
2014-03-26 13:15:00,44.89,44.89,44.86,44.88,17851.70909828583,27.9143,27.9143,27.8956,27.9081,17851.7091
2014-03-26 13:20:00,44.88,44.88,44.81,44.82,12577.340501065017,27.9081,27.9081,27.8645,27.8708,12577.3405
2014-03-26 13:25:00,44.81,44.82,44.73,44.74,23937.519018156,27.8645,27.8708,27.8148,27.821,23937.519
2014-03-26 13:30:00,44.73,44.77,44.71,44.76,50005.07150826656,27.8148,27.8397,27.8024,27.8334,50005.0715
2014-03-26 13:35:00,44.74,44.74,44.69,44.72,24850.39050613653,27.821,27.821,27.7899,27.8086,24850.3905
2014-03-26 13:40:00,44.71,44.73,44.64,44.64,69073.94259052642,27.8024,27.8148,27.7588,27.7588,69073.9426
2014-03-26 13:45:00,44.63,44.67,44.61,44.65,27791.86530074044,27.7526,27.7775,27.7402,27.765,27791.8653
2014-03-26 13:50:00,44.64,44.66,44.59,44.64,77289.78598235115,27.7588,27.7713,27.7277,27.7588,77289.786
2014-03-26 13:55:00,44.65,44.71,44.64,44.71,25864.69215944822,27.765,27.8024,27.7588,27.8024,25864.6922
2014-03-26 14:00:00,44.7,44.7,44.67,44.68,47266.45704432498,27.7961,27.7961,27.7775,27.7837,47266.457
2014-03-26 14:05:00,44.69,44.74,44.67,44.72,94837.20458464348,27.7899,27.821,27.7775,27.8086,94837.2046
2014-03-26 14:10:00,44.71,44.72,44.66,44.66,18866.010751597525,27.8024,27.8086,27.7713,27.7713,18866.0108
2014-03-26 14:15:00,44.66,44.66,44.54,44.55,93518.61243533828,27.7713,27.7713,27.6966,27.7029,93518.6124
2014-03-26 14:20:00,44.55,44.6,44.54,44.58,90982.85830205904,27.7029,27.734,27.6966,27.7215,90982.8583
2014-03-26 14:25:00,44.58,44.63,44.57,44.62,23430.36819150015,27.7215,27.7526,27.7153,27.7464,23430.3682
2014-03-26 14:30:00,44.61,44.61,44.53,44.56,117354.7012881631,27.7402,27.7402,27.6904,27.7091,117354.7013
2014-03-26 14:35:00,44.56,44.58,44.55,44.55,19373.161578253374,27.7091,27.7215,27.7029,27.7029,19373.1616
2014-03-26 14:40:00,44.56,44.63,44.56,44.62,20184.60290090273,27.7091,27.7526,27.7091,27.7464,20184.6029
2014-03-26 14:45:00,44.63,44.66,44.63,44.64,42803.52976975353,27.7526,27.7713,27.7526,27.7588,42803.5298
2014-03-26 14:50:00,44.63,44.66,44.63,44.66,31544.781417993712,27.7526,27.7713,27.7526,27.7713,31544.7814
2014-03-26 14:55:00,44.66,44.71,44.64,44.65,55380.87027081855,27.7713,27.8024,27.7588,27.765,55380.8703
2014-03-26 15:00:00,44.66,44.68,44.61,44.63,45034.993407039256,27.7713,27.7837,27.7402,27.7526,45034.9934
2014-03-26 15:05:00,44.63,44.67,44.63,44.66,18561.720255604017,27.7526,27.7775,27.7526,27.7713,18561.7203
2014-03-26 15:10:00,44.67,44.67,44.65,44.66,36717.71984988335,27.7775,27.7775,27.765,27.7713,36717.7198
2014-03-26 15:15:00,44.67,44.69,44.62,44.65,59336.64671873416,27.7775,27.7899,27.7464,27.765,59336.6467
2014-03-26 15:20:00,44.64,44.65,44.63,44.63,27081.854143422253,27.7588,27.765,27.7526,27.7526,27081.8541
2014-03-26 15:25:00,44.64,44.65,44.61,44.61,54670.85911350035,27.7588,27.765,27.7402,27.7402,54670.8591
2014-03-26 15:30:00,44.61,44.62,44.57,44.59,97880.10954457856,27.7402,27.7464,27.7153,27.7277,97880.1095
2014-03-26 15:35:00,44.6,44.61,44.56,44.56,73334.00953443554,27.734,27.7402,27.7091,27.7091,73334.0095
2014-03-26 15:40:00,44.57,44.58,44.52,44.54,76681.20499036413,27.7153,27.7215,27.6842,27.6966,76681.205
2014-03-26 15:45:00,44.54,44.54,44.45,44.47,115224.66781620854,27.6966,27.6966,27.6407,27.6531,115224.6678
2014-03-26 15:50:00,44.47,44.48,44.43,44.44,146972.30956486458,27.6531,27.6593,27.6282,27.6345,146972.3096
2014-03-26 15:55:00,44.44,44.45,44.37,44.38,324779.3893904047,27.6345,27.6407,27.5909,27.5971,324779.3894
2014-03-27 09:30:00,44.34,44.37,44.19,44.21,111370.3215336241,27.5723,27.5909,27.479,27.4914,111370.3215
2014-03-27 09:35:00,44.22,44.23,43.92,43.92,80941.27193427326,27.4977,27.5039,27.3111,27.3111,80941.2719
2014-03-27 09:40:00,43.92,44.07,43.89,44.0,69479.6632518511,27.3111,27.4044,27.2924,27.3608,69479.6633
2014-03-27 09:45:00,44.02,44.05,43.93,43.96,45339.28390303276,27.3733,27.3919,27.3173,27.336,45339.2839
2014-03-27 09:50:00,43.95,43.95,43.8,43.8,57815.194238766606,27.3298,27.3298,27.2365,27.2365,57815.1942
2014-03-27 09:55:00,43.81,44.03,43.81,44.01,40774.92646313013,27.2427,27.3795,27.2427,27.3671,40774.9265
2014-03-27 10:00:00,44.01,44.05,43.96,44.05,23937.519018156,27.3671,27.3919,27.336,27.3919,23937.519
2014-03-27 10:05:00,44.05,44.22,44.03,44.22,30429.04959935085,27.3919,27.4977,27.3795,27.4977,30429.0496
2014-03-27 10:10:00,44.24,44.28,44.16,44.17,75261.18267572776,27.5101,27.535,27.4603,27.4666,75261.1827
2014-03-27 10:15:00,44.17,44.24,44.15,44.24,43716.40125773405,27.4666,27.5101,27.4541,27.5101,43716.4013
2014-03-27 10:20:00,44.24,44.31,44.24,44.29,30124.759103357337,27.5101,27.5536,27.5101,27.5412,30124.7591
2014-03-27 10:25:00,44.3,44.38,44.3,44.34,29414.74794603915,27.5474,27.5971,27.5474,27.5723,29414.7479
2014-03-27 10:30:00,44.35,44.42,44.35,44.41,23430.36819150015,27.5785,27.622,27.5785,27.6158,23430.3682
2014-03-27 10:35:00,44.43,44.48,44.43,44.45,45947.86489501978,27.6282,27.6593,27.6282,27.6407,45947.8649
2014-03-27 10:40:00,44.46,44.55,44.46,44.55,50512.22233492241,27.6469,27.7029,27.6469,27.7029,50512.2223
2014-03-27 10:45:00,44.56,44.61,44.53,44.6,45947.86489501978,27.7091,27.7402,27.6904,27.734,45947.8649
2014-03-27 10:50:00,44.61,44.61,44.48,44.51,48686.47935896136,27.7402,27.7402,27.6593,27.678,48686.4794
2014-03-27 10:55:00,44.5,44.59,44.48,44.56,56090.88142813673,27.6718,27.7277,27.6593,27.7091,56090.8814
2014-03-27 11:00:00,44.58,44.6,44.53,44.53,21908.91571153261,27.7215,27.734,27.6904,27.6904,21908.9157
2014-03-27 11:05:00,44.54,44.61,44.53,44.53,23126.077695506643,27.6966,27.7402,27.6904,27.6904,23126.0777
2014-03-27 11:10:00,44.54,44.57,44.52,44.57,23328.938026168984,27.6966,27.7153,27.6842,27.7153,23328.938
2014-03-27 11:15:00,44.58,44.61,44.57,44.6,63292.423166649765,27.7215,27.7402,27.7153,27.734,63292.4232
2014-03-27 11:20:00,44.59,44.63,44.51,44.55,47367.88720965615,27.7277,27.7526,27.678,27.7029,47367.8872
2014-03-27 11:25:00,44.55,44.56,44.49,44.5,26574.703316766405,27.7029,27.7091,27.6655,27.6718,26574.7033
2014-03-27 11:30:00,44.5,44.52,44.42,44.43,38036.31199918856,27.6718,27.6842,27.622,27.6282,38036.312
2014-03-27 11:35:00,44.43,44.43,44.36,44.36,86722.79135814992,27.6282,27.6282,27.5847,27.5847,86722.7914
2014-03-27 11:40:00,44.36,44.4,44.32,44.38,34993.40703925347,27.5847,27.6096,27.5598,27.5971,34993.407
2014-03-27 11:45:00,44.37,44.38,44.27,44.28,41789.22811644183,27.5909,27.5971,27.5287,27.535,41789.2281
2014-03-27 11:50:00,44.28,44.33,44.26,44.31,41484.93762044832,27.535,27.5661,27.5225,27.5536,41484.9376
2014-03-27 11:55:00,44.31,44.31,44.26,44.29,30936.200426006693,27.5536,27.5536,27.5225,27.5412,30936.2004
2014-03-27 12:00:00,44.29,44.35,44.27,44.31,39253.47398316259,27.5412,27.5785,27.5287,27.5536,39253.474
2014-03-27 12:05:00,44.32,44.36,44.29,44.3,18460.290090272847,27.5598,27.5847,27.5412,27.5474,18460.2901
2014-03-27 12:10:00,44.3,44.37,44.3,44.36,24343.23967948068,27.5474,27.5909,27.5474,27.5847,24343.2397
2014-03-27 12:15:00,44.35,44.4,44.34,44.39,23734.658687493666,27.5785,27.6096,27.5723,27.6034,23734.6587
2014-03-27 12:20:00,44.39,44.48,44.38,44.45,28501.87645805863,27.6034,27.6593,27.5971,27.6407,28501.8765
2014-03-27 12:25:00,44.45,44.48,44.41,44.42,43107.82026574703,27.6407,27.6593,27.6158,27.622,43107.8203
2014-03-27 12:30:00,44.42,44.47,44.4,44.43,66842.47895324069,27.622,27.6531,27.6096,27.6282,66842.479
2014-03-27 12:35:00,44.44,44.45,44.39,44.4,21706.05538087027,27.6345,27.6407,27.6034,27.6096,21706.0554
2014-03-27 12:40:00,44.4,44.43,44.39,44.41,27386.14463941576,27.6096,27.6282,27.6034,27.6158,27386.1446
2014-03-27 12:45:00,44.41,44.56,44.41,44.55,48787.909524292525,27.6158,27.7091,27.6158,27.7029,48787.9095
2014-03-27 12:50:00,44.55,44.59,44.54,44.58,60959.52936403286,27.7029,27.7277,27.6966,27.7215,60959.5294
2014-03-27 12:55:00,44.57,44.62,44.57,44.61,44324.98224972107,27.7153,27.7464,27.7153,27.7402,44324.9822
2014-03-27 13:00:00,44.61,44.73,44.61,44.72,55583.73060148088,27.7402,27.8148,27.7402,27.8086,55583.7306
2014-03-27 13:05:00,44.72,44.77,44.7,44.74,52743.685972208135,27.8086,27.8397,27.7961,27.821,52743.686
2014-03-27 13:10:00,44.73,44.78,44.72,44.77,43513.540927071714,27.8148,27.8459,27.8086,27.8397,43513.5409
2014-03-27 13:15:00,44.78,44.8,44.71,44.8,53352.26696419515,27.8459,27.8583,27.8024,27.8583,53352.267
2014-03-27 13:20:00,44.8,44.87,44.79,44.85,68465.3615985394,27.8583,27.9018,27.8521,27.8894,68465.3616
2014-03-27 13:25:00,44.86,44.87,44.82,44.85,57713.76407343544,27.8956,27.9018,27.8708,27.8894,57713.7641
2014-03-27 13:30:00,44.85,44.88,44.76,44.76,118673.29343746832,27.8894,27.9081,27.8334,27.8334,118673.2934
2014-03-27 13:35:00,44.76,44.81,44.76,44.81,35906.278527234,27.8334,27.8645,27.8334,27.8645,35906.2785
2014-03-27 13:40:00,44.81,44.84,44.8,44.83,55989.45126280556,27.8645,27.8832,27.8583,27.877,55989.4513
2014-03-27 13:45:00,44.82,44.82,44.67,44.7,38543.462825844406,27.8708,27.8708,27.7775,27.7961,38543.4628
2014-03-27 13:50:00,44.7,44.75,44.7,44.75,71203.97606248099,27.7961,27.8272,27.7961,27.8272,71203.9761
2014-03-27 13:55:00,44.74,44.75,44.68,44.68,51830.81448422761,27.821,27.8272,27.7837,27.7837,51830.8145
2014-03-27 14:00:00,44.7,44.7,44.59,44.6,47875.038036312,27.7961,27.7961,27.7277,27.734,47875.038
2014-03-27 14:05:00,44.61,44.61,44.57,44.57,41687.79795111066,27.7402,27.7402,27.7153,27.7153,41687.798
2014-03-27 14:10:00,44.57,44.65,44.56,44.64,48787.909524292525,27.7153,27.765,27.7091,27.7588,48787.9095
2014-03-27 14:15:00,44.64,44.71,44.63,44.71,57510.9037427731,27.7588,27.8024,27.7526,27.8024,57510.9037
2014-03-27 14:20:00,44.72,44.84,44.72,44.83,59235.216553402985,27.8086,27.8832,27.8086,27.877,59235.2166
2014-03-27 14:25:00,44.84,44.94,44.84,44.92,68668.22192920174,27.8832,27.9454,27.8832,27.9329,68668.2219
2014-03-27 14:30:00,44.92,44.95,44.9,44.91,43919.26158839639,27.9329,27.9516,27.9205,27.9267,43919.2616
2014-03-27 14:35:00,44.91,44.93,44.85,44.89,32660.513236636576,27.9267,27.9392,27.8894,27.9143,32660.5132
2014-03-27 14:40:00,44.89,44.94,44.89,44.94,31139.06075666904,27.9143,27.9454,27.9143,27.9454,31139.0608
2014-03-27 14:45:00,44.94,44.99,44.93,44.93,72015.41738513033,27.9454,27.9765,27.9392,27.9392,72015.4174
2014-03-27 14:50:00,44.93,44.93,44.89,44.9,56496.602089461405,27.9392,27.9392,27.9143,27.9205,56496.6021
2014-03-27 14:55:00,44.9,44.96,44.89,44.95,35196.26736991581,27.9205,27.9578,27.9143,27.9516,35196.2674
2014-03-27 15:00:00,44.94,44.97,44.92,44.95,55989.45126280556,27.9454,27.964,27.9329,27.9516,55989.4513
2014-03-27 15:05:00,44.94,44.94,44.9,44.93,52033.67481488995,27.9454,27.9454,27.9205,27.9392,52033.6748
2014-03-27 15:10:00,44.93,44.94,44.88,44.9,48483.61902829901,27.9392,27.9454,27.9081,27.9205,48483.619
2014-03-27 15:15:00,44.9,44.96,44.9,44.93,76275.48432903945,27.9205,27.9578,27.9205,27.9392,76275.4843
2014-03-27 15:20:00,44.94,44.97,44.92,44.94,49295.06035094837,27.9454,27.964,27.9329,27.9454,49295.0604
2014-03-27 15:25:00,44.94,44.95,44.92,44.94,47266.45704432498,27.9454,27.9516,27.9329,27.9454,47266.457
2014-03-27 15:30:00,44.94,44.96,44.91,44.94,65523.88680393549,27.9454,27.9578,27.9267,27.9454,65523.8868
2014-03-27 15:35:00,44.94,44.99,44.94,44.99,63698.14382797444,27.9454,27.9765,27.9454,27.9765,63698.1438
2014-03-27 15:40:00,45.0,45.02,44.96,45.0,97271.52855259154,27.9827,27.9951,27.9578,27.9827,97271.5286
2014-03-27 15:45:00,44.99,45.0,44.96,44.97,57003.75291611726,27.9765,27.9827,27.9578,27.964,57003.7529
2014-03-27 15:50:00,44.96,44.99,44.95,44.97,138147.88518105284,27.9578,27.9765,27.9516,27.964,138147.8852
2014-03-27 15:55:00,44.96,44.99,44.94,44.94,215133.3806674105,27.9578,27.9765,27.9454,27.9454,215133.3807
2014-03-28 09:30:00,45.15,45.33,44.95,45.27,64408.15498529263,28.076,28.1879,27.9516,28.1506,64408.155
2014-03-28 09:35:00,45.24,45.4,45.19,45.4,141089.35997565676,28.1319,28.2314,28.1008,28.2314,141089.36
2014-03-28 09:40:00,45.41,45.44,45.36,45.39,36413.42935388985,28.2376,28.2563,28.2065,28.2252,36413.4294
2014-03-28 09:45:00,45.4,45.4,45.27,45.33,27183.284308753424,28.2314,28.2314,28.1506,28.1879,27183.2843
2014-03-28 09:50:00,45.33,45.36,45.26,45.35,33370.524393954765,28.1879,28.2065,28.1444,28.2003,33370.5244
2014-03-28 09:55:00,45.35,45.39,45.3,45.37,41484.93762044832,28.2003,28.2252,28.1692,28.2128,41484.9376
2014-03-28 10:00:00,45.38,45.4,45.34,45.36,68668.22192920174,28.219,28.2314,28.1941,28.2065,68668.2219
2014-03-28 10:05:00,45.35,45.42,45.33,45.4,78506.94796632518,28.2003,28.2439,28.1879,28.2314,78506.948
2014-03-28 10:10:00,45.4,45.4,45.36,45.37,32153.362409980728,28.2314,28.2314,28.2065,28.2128,32153.3624
2014-03-28 10:15:00,45.37,45.38,45.27,45.27,54873.71944416269,28.2128,28.219,28.1506,28.1506,54873.7194
2014-03-28 10:20:00,45.27,45.33,45.27,45.32,37427.73100720154,28.1506,28.1879,28.1506,28.1817,37427.731
2014-03-28 10:25:00,45.32,45.33,45.19,45.2,28197.58596206512,28.1817,28.1879,28.1008,28.1071,28197.586
2014-03-28 10:30:00,45.22,45.26,45.18,45.26,36920.580180545694,28.1195,28.1444,28.0946,28.1444,36920.5802
2014-03-28 10:35:00,45.27,45.34,45.24,45.28,31747.64174865605,28.1506,28.1941,28.1319,28.1568,31747.6417
2014-03-28 10:40:00,45.28,45.3,45.23,45.25,17040.267775636476,28.1568,28.1692,28.1257,28.1381,17040.2678
2014-03-28 10:45:00,45.26,45.43,45.26,45.43,46759.30621766914,28.1444,28.2501,28.1444,28.2501,46759.3062
2014-03-28 10:50:00,45.43,45.45,45.4,45.4,47063.59671366264,28.2501,28.2625,28.2314,28.2314,47063.5967
2014-03-28 10:55:00,45.41,45.42,45.35,45.38,37022.010345876864,28.2376,28.2439,28.2003,28.219,37022.0103
2014-03-28 11:00:00,45.38,45.38,45.33,45.34,114818.94715488386,28.219,28.219,28.1879,28.1941,114818.9472
2014-03-28 11:05:00,45.35,45.35,45.27,45.3,40267.77563647429,28.2003,28.2003,28.1506,28.1692,40267.7756
2014-03-28 11:10:00,45.3,45.31,45.25,45.28,32863.37356729891,28.1692,28.1755,28.1381,28.1568,32863.3736
2014-03-28 11:15:00,45.29,45.3,45.25,45.26,74551.17151840958,28.163,28.1692,28.1381,28.1444,74551.1715
2014-03-28 11:20:00,45.27,45.31,45.27,45.29,27386.14463941576,28.1506,28.1755,28.1506,28.163,27386.1446
2014-03-28 11:25:00,45.29,45.31,45.28,45.29,29414.74794603915,28.163,28.1755,28.1568,28.163,29414.7479
2014-03-28 11:30:00,45.28,45.29,45.23,45.27,36920.580180545694,28.1568,28.163,28.1257,28.1506,36920.5802
2014-03-28 11:35:00,45.27,45.29,45.24,45.26,32356.22274064307,28.1506,28.163,28.1319,28.1444,32356.2227
2014-03-28 11:40:00,45.26,45.28,45.24,45.24,68161.0711025459,28.1444,28.1568,28.1319,28.1319,68161.0711
2014-03-28 11:45:00,45.24,45.24,45.15,45.17,37022.010345876864,28.1319,28.1319,28.076,28.0884,37022.0103
2014-03-28 11:50:00,45.17,45.21,45.15,45.21,49295.06035094837,28.0884,28.1133,28.076,28.1133,49295.0604
2014-03-28 11:55:00,45.2,45.24,45.17,45.18,93620.04260066945,28.1071,28.1319,28.0884,28.0946,93620.0426
2014-03-28 12:00:00,45.19,45.24,45.19,45.21,24038.94918348717,28.1008,28.1319,28.1008,28.1133,24038.9492
2014-03-28 12:05:00,45.21,45.25,45.2,45.2,24647.530175474185,28.1133,28.1381,28.1071,28.1071,24647.5302
2014-03-28 12:10:00,45.2,45.21,45.16,45.17,14504.513642357237,28.1071,28.1133,28.0822,28.0884,14504.5136
2014-03-28 12:15:00,45.18,45.21,45.17,45.2,18967.440916928696,28.0946,28.1133,28.0884,28.1071,18967.4409
2014-03-28 12:20:00,45.19,45.2,45.19,45.19,23126.077695506643,28.1008,28.1071,28.1008,28.1008,23126.0777
2014-03-28 12:25:00,45.19,45.25,45.19,45.23,22618.926868850795,28.1008,28.1381,28.1008,28.1257,22618.9269
2014-03-28 12:30:00,45.23,45.26,45.2,45.25,24546.10001014301,28.1257,28.1444,28.1071,28.1381,24546.1
2014-03-28 12:35:00,45.24,45.25,45.2,45.21,21807.48554620144,28.1319,28.1381,28.1071,28.1133,21807.4855
2014-03-28 12:40:00,45.21,45.25,45.21,45.25,11664.469013084492,28.1133,28.1381,28.1133,28.1381,11664.469
2014-03-28 12:45:00,45.25,45.26,45.23,45.25,15214.524799675424,28.1381,28.1444,28.1257,28.1381,15214.5248
2014-03-28 12:50:00,45.24,45.25,45.21,45.25,6187.240085201339,28.1319,28.1381,28.1133,28.1381,6187.2401
2014-03-28 12:55:00,45.25,45.26,45.19,45.19,16431.686783649457,28.1381,28.1444,28.1008,28.1008,16431.6868
2014-03-28 13:00:00,45.2,45.21,45.17,45.21,11867.329343746833,28.1071,28.1133,28.0884,28.1133,11867.3293
2014-03-28 13:05:00,45.2,45.21,45.19,45.19,13388.781823714373,28.1071,28.1133,28.1008,28.1008,13388.7818
2014-03-28 13:10:00,45.19,45.19,45.15,45.15,16938.837610305305,28.1008,28.1008,28.076,28.076,16938.8376
2014-03-28 13:15:00,45.15,45.21,45.13,45.18,19170.30124759104,28.076,28.1133,28.0635,28.0946,19170.3012
2014-03-28 13:20:00,45.18,45.2,45.15,45.17,29110.457450045644,28.0946,28.1071,28.076,28.0884,29110.4575
2014-03-28 13:25:00,45.16,45.17,45.12,45.14,36109.13885789634,28.0822,28.0884,28.0573,28.0697,36109.1389
2014-03-28 13:30:00,45.13,45.16,45.12,45.16,24951.820671467696,28.0635,28.0822,28.0573,28.0822,24951.8207
2014-03-28 13:35:00,45.15,45.16,45.11,45.12,36413.42935388985,28.076,28.0822,28.0511,28.0573,36413.4294
2014-03-28 13:40:00,45.11,45.2,45.11,45.18,35094.83720458464,28.0511,28.1071,28.0511,28.0946,35094.8372
2014-03-28 13:45:00,45.18,45.18,45.15,45.16,13388.781823714373,28.0946,28.0946,28.076,28.0822,13388.7818
2014-03-28 13:50:00,45.17,45.19,45.12,45.12,36717.71984988335,28.0884,28.1008,28.0573,28.0573,36717.7198
2014-03-28 13:55:00,45.12,45.17,45.1,45.13,52033.67481488995,28.0573,28.0884,28.0449,28.0635,52033.6748
2014-03-28 14:00:00,45.13,45.16,45.13,45.15,29211.88761537681,28.0635,28.0822,28.0635,28.076,29211.8876
2014-03-28 14:05:00,45.15,45.15,45.11,45.12,21908.91571153261,28.076,28.076,28.0511,28.0573,21908.9157
2014-03-28 14:10:00,45.12,45.15,45.11,45.13,26168.982655441727,28.0573,28.076,28.0511,28.0635,26168.9827
2014-03-28 14:15:00,45.14,45.15,45.09,45.12,76579.77482503296,28.0697,28.076,28.0387,28.0573,76579.7748
2014-03-28 14:20:00,45.12,45.15,45.11,45.13,22314.636372857287,28.0573,28.076,28.0511,28.0635,22314.6364
2014-03-28 14:25:00,45.13,45.17,45.13,45.17,25966.12232477939,28.0635,28.0884,28.0635,28.0884,25966.1223
2014-03-28 14:30:00,45.17,45.18,45.11,45.11,20083.17273557156,28.0884,28.0946,28.0511,28.0511,20083.1727
2014-03-28 14:35:00,45.11,45.12,45.08,45.08,23126.077695506643,28.0511,28.0573,28.0324,28.0324,23126.0777
2014-03-28 14:40:00,45.08,45.12,45.08,45.1,31037.630591337864,28.0324,28.0573,28.0324,28.0449,31037.6306
2014-03-28 14:45:00,45.1,45.15,45.07,45.15,25864.69215944822,28.0449,28.076,28.0262,28.076,25864.6922
2014-03-28 14:50:00,45.15,45.19,45.15,45.17,49497.92068161071,28.076,28.1008,28.076,28.0884,49497.9207
2014-03-28 14:55:00,45.18,45.22,45.17,45.21,43107.82026574703,28.0946,28.1195,28.0884,28.1133,43107.8203
2014-03-28 15:00:00,45.2,45.22,45.18,45.2,34283.395881935285,28.1071,28.1195,28.0946,28.1071,34283.3959
2014-03-28 15:05:00,45.19,45.2,45.16,45.17,33066.233897961254,28.1008,28.1071,28.0822,28.0884,33066.2339
2014-03-28 15:10:00,45.18,45.21,45.16,45.21,30023.32893802617,28.0946,28.1133,28.0822,28.1133,30023.3289
2014-03-28 15:15:00,45.2,45.26,45.19,45.24,54873.71944416269,28.1071,28.1444,28.1008,28.1319,54873.7194
2014-03-28 15:20:00,45.24,45.25,45.19,45.24,38949.18348716908,28.1319,28.1381,28.1008,28.1319,38949.1835
2014-03-28 15:25:00,45.24,45.25,45.21,45.24,47672.17770564966,28.1319,28.1381,28.1133,28.1319,47672.1777
2014-03-28 15:30:00,45.23,45.25,45.21,45.21,109950.29921898773,28.1257,28.1381,28.1133,28.1133,109950.2992
2014-03-28 15:35:00,45.22,45.23,45.19,45.19,25763.26199411705,28.1195,28.1257,28.1008,28.1008,25763.262
2014-03-28 15:40:00,45.19,45.24,45.19,45.23,39862.05497514961,28.1008,28.1319,28.1008,28.1257,39862.055
2014-03-28 15:45:00,45.24,45.24,45.12,45.13,53149.40663353281,28.1319,28.1319,28.0573,28.0635,53149.4066
2014-03-28 15:50:00,45.13,45.15,45.12,45.12,63292.423166649765,28.0635,28.076,28.0573,28.0573,63292.4232
2014-03-28 15:55:00,45.12,45.15,45.11,45.14,137437.87402373465,28.0573,28.076,28.0511,28.0697,137437.874
2014-03-31 09:30:00,45.51,45.61,45.28,45.33,101430.1653311695,28.2998,28.362,28.1568,28.1879,101430.1653
2014-03-31 09:35:00,45.35,45.42,45.23,45.33,39253.47398316259,28.2003,28.2439,28.1257,28.1879,39253.474
2014-03-31 09:40:00,45.31,45.33,45.16,45.22,20996.04422355209,28.1755,28.1879,28.0822,28.1195,20996.0442
2014-03-31 09:45:00,45.23,45.24,45.15,45.17,26676.13348209757,28.1257,28.1319,28.076,28.0884,26676.1335
2014-03-31 09:50:00,45.18,45.27,45.17,45.19,30124.759103357337,28.0946,28.1506,28.0884,28.1008,30124.7591
2014-03-31 09:55:00,45.2,45.28,45.2,45.24,35094.83720458464,28.1071,28.1568,28.1071,28.1319,35094.8372
2014-03-31 10:00:00,45.24,45.28,45.19,45.23,25357.54133279237,28.1319,28.1568,28.1008,28.1257,25357.5413
2014-03-31 10:05:00,45.23,45.26,45.22,45.25,17547.41860229232,28.1257,28.1444,28.1195,28.1381,17547.4186
2014-03-31 10:10:00,45.26,45.29,45.23,45.25,85708.48970483823,28.1444,28.163,28.1257,28.1381,85708.4897
2014-03-31 10:15:00,45.25,45.27,45.17,45.17,28907.597119383303,28.1381,28.1506,28.0884,28.0884,28907.5971
2014-03-31 10:20:00,45.16,45.16,45.05,45.1,63393.85333198093,28.0822,28.0822,28.0138,28.0449,63393.8533
2014-03-31 10:25:00,45.1,45.11,45.04,45.06,33167.664063292425,28.0449,28.0511,28.0076,28.02,33167.6641
2014-03-31 10:30:00,45.06,45.17,45.06,45.16,20996.04422355209,28.02,28.0884,28.02,28.0822,20996.0442
2014-03-31 10:35:00,45.16,45.18,45.12,45.15,19474.59174358454,28.0822,28.0946,28.0573,28.076,19474.5917
2014-03-31 10:40:00,45.16,45.24,45.15,45.17,21198.904554214423,28.0822,28.1319,28.076,28.0884,21198.9046
2014-03-31 10:45:00,45.19,45.22,45.1,45.16,112790.34384826048,28.1008,28.1195,28.0449,28.0822,112790.3438
2014-03-31 10:50:00,45.16,45.24,45.15,45.19,41282.07728978599,28.0822,28.1319,28.076,28.1008,41282.0773
2014-03-31 10:55:00,45.2,45.24,45.18,45.19,49193.6301856172,28.1071,28.1319,28.0946,28.1008,49193.6302
2014-03-31 11:00:00,45.18,45.21,45.02,45.03,113094.63434425398,28.0946,28.1133,27.9951,28.0013,113094.6343
2014-03-31 11:05:00,45.03,45.13,45.0,45.12,65422.45663860432,28.0013,28.0635,27.9827,28.0573,65422.4566
2014-03-31 11:10:00,45.12,45.14,45.07,45.14,84998.47854752003,28.0573,28.0697,28.0262,28.0697,84998.4785
2014-03-31 11:15:00,45.14,45.15,45.09,45.15,47570.747540318494,28.0697,28.076,28.0387,28.076,47570.7475
2014-03-31 11:20:00,45.15,45.18,45.11,45.11,25154.68100213004,28.076,28.0946,28.0511,28.0511,25154.681
2014-03-31 11:25:00,45.11,45.15,45.09,45.15,36109.13885789634,28.0511,28.076,28.0387,28.076,36109.1389
2014-03-31 11:30:00,45.14,45.19,45.14,45.15,19778.88223957805,28.0697,28.1008,28.0697,28.076,19778.8822
2014-03-31 11:35:00,45.15,45.18,45.13,45.14,27183.284308753424,28.076,28.0946,28.0635,28.0697,27183.2843
2014-03-31 11:40:00,45.15,45.16,45.14,45.15,20691.75372755857,28.076,28.0822,28.0697,28.076,20691.7537
2014-03-31 11:45:00,45.15,45.16,45.13,45.14,27183.284308753424,28.076,28.0822,28.0635,28.0697,27183.2843
2014-03-31 11:50:00,45.14,45.15,45.1,45.1,32660.513236636576,28.0697,28.076,28.0449,28.0449,32660.5132
2014-03-31 11:55:00,45.1,45.11,45.06,45.1,43716.40125773405,28.0449,28.0511,28.02,28.0449,43716.4013
2014-03-31 12:00:00,45.11,45.22,45.1,45.18,29617.60827670149,28.0511,28.1195,28.0449,28.0946,29617.6083
2014-03-31 12:05:00,45.18,45.31,45.18,45.31,24444.669844811848,28.0946,28.1755,28.0946,28.1755,24444.6698
2014-03-31 12:10:00,45.31,45.36,45.28,45.34,26980.423978091083,28.1755,28.2065,28.1568,28.1941,26980.424
2014-03-31 12:15:00,45.32,45.37,45.31,45.34,25256.111167461204,28.1817,28.2128,28.1755,28.1941,25256.1112
2014-03-31 12:20:00,45.35,45.38,45.3,45.31,34587.6863779288,28.2003,28.219,28.1692,28.1755,34587.6864
2014-03-31 12:25:00,45.31,45.31,45.25,45.26,15721.67562633127,28.1755,28.1755,28.1381,28.1444,15721.6756
2014-03-31 12:30:00,45.27,45.27,45.19,45.21,37630.59133786388,28.1506,28.1506,28.1008,28.1133,37630.5913
2014-03-31 12:35:00,45.22,45.25,45.15,45.16,43716.40125773405,28.1195,28.1381,28.076,28.0822,43716.4013
2014-03-31 12:40:00,45.16,45.2,45.13,45.17,92504.31078202656,28.0822,28.1071,28.0635,28.0884,92504.3108
2014-03-31 12:45:00,45.18,45.28,45.17,45.26,139263.61699969572,28.0946,28.1568,28.0884,28.1444,139263.617
2014-03-31 12:50:00,45.27,45.37,45.27,45.29,171822.7000710011,28.1506,28.2128,28.1506,28.163,171822.7001
2014-03-31 12:55:00,45.3,45.33,45.29,45.33,19677.45207424688,28.1692,28.1879,28.163,28.1879,19677.4521
2014-03-31 13:00:00,45.33,45.33,45.25,45.27,32863.37356729891,28.1879,28.1879,28.1381,28.1506,32863.3736
2014-03-31 13:05:00,45.26,45.3,45.26,45.28,23531.79835683132,28.1444,28.1692,28.1444,28.1568,23531.7984
2014-03-31 13:10:00,45.28,45.3,45.25,45.26,25864.69215944822,28.1568,28.1692,28.1381,28.1444,25864.6922
2014-03-31 13:15:00,45.28,45.3,45.26,45.28,22821.78719951313,28.1568,28.1692,28.1444,28.1568,22821.7872
2014-03-31 13:20:00,45.29,45.3,45.25,45.25,17851.70909828583,28.163,28.1692,28.1381,28.1381,17851.7091
2014-03-31 13:25:00,45.25,45.31,45.25,45.3,23633.22852216249,28.1381,28.1755,28.1381,28.1692,23633.2285
2014-03-31 13:30:00,45.29,45.3,45.26,45.27,77898.36697433816,28.163,28.1692,28.1444,28.1506,77898.367
2014-03-31 13:35:00,45.27,45.29,45.23,45.24,46455.01572167563,28.1506,28.163,28.1257,28.1319,46455.0157
2014-03-31 13:40:00,45.24,45.28,45.23,45.26,12273.050005071507,28.1319,28.1568,28.1257,28.1444,12273.05
2014-03-31 13:45:00,45.26,45.26,45.16,45.19,46657.87605233797,28.1444,28.1444,28.0822,28.1008,46657.8761
2014-03-31 13:50:00,45.19,45.24,45.18,45.19,58728.06572674713,28.1008,28.1319,28.0946,28.1008,58728.0657
2014-03-31 13:55:00,45.19,45.19,45.15,45.15,42904.95993508469,28.1008,28.1008,28.076,28.076,42904.9599
2014-03-31 14:00:00,45.14,45.18,45.12,45.14,38847.75332183792,28.0697,28.0946,28.0573,28.0697,38847.7533
2014-03-31 14:05:00,45.14,45.15,45.1,45.14,41079.216959123645,28.0697,28.076,28.0449,28.0697,41079.217
2014-03-31 14:10:00,45.14,45.18,45.14,45.17,26980.423978091083,28.0697,28.0946,28.0697,28.0884,26980.424
2014-03-31 14:15:00,45.17,45.18,45.09,45.11,84795.61821685769,28.0884,28.0946,28.0387,28.0511,84795.6182
2014-03-31 14:20:00,45.12,45.21,45.12,45.18,58626.63556141596,28.0573,28.1133,28.0573,28.0946,58626.6356
2014-03-31 14:25:00,45.17,45.2,45.16,45.19,25661.83182878588,28.0884,28.1071,28.0822,28.1008,25661.8318
2014-03-31 14:30:00,45.19,45.26,45.19,45.21,113804.64550157216,28.1008,28.1444,28.1008,28.1133,113804.6455
2014-03-31 14:35:00,45.2,45.24,45.2,45.21,28806.166954052136,28.1071,28.1319,28.1071,28.1133,28806.167
2014-03-31 14:40:00,45.21,45.24,45.2,45.22,43716.40125773405,28.1133,28.1319,28.1071,28.1195,43716.4013
2014-03-31 14:45:00,45.21,45.28,45.21,45.28,17344.558271629983,28.1133,28.1568,28.1133,28.1568,17344.5583
2014-03-31 14:50:00,45.28,45.3,45.28,45.3,43310.68059640937,28.1568,28.1692,28.1568,28.1692,43310.6806
2014-03-31 14:55:00,45.29,45.3,45.28,45.3,38239.172329850895,28.163,28.1692,28.1568,28.1692,38239.1723
2014-03-31 15:00:00,45.29,45.3,45.27,45.28,26168.982655441727,28.163,28.1692,28.1506,28.1568,26168.9827
2014-03-31 15:05:00,45.27,45.3,45.27,45.29,23328.938026168984,28.1506,28.1692,28.1506,28.163,23328.938
2014-03-31 15:10:00,45.29,45.3,45.28,45.3,17445.988436961154,28.163,28.1692,28.1568,28.1692,17445.9884
2014-03-31 15:15:00,45.3,45.3,45.27,45.28,70493.9649051628,28.1692,28.1692,28.1506,28.1568,70493.9649
2014-03-31 15:20:00,45.29,45.29,45.27,45.29,50512.22233492241,28.163,28.163,28.1506,28.163,50512.2223
2014-03-31 15:25:00,45.28,45.3,45.27,45.27,47672.17770564966,28.1568,28.1692,28.1506,28.1506,47672.1777
2014-03-31 15:30:00,45.27,45.34,45.27,45.31,329546.6071609697,28.1506,28.1941,28.1506,28.1755,329546.6072
2014-03-31 15:35:00,45.32,45.34,45.31,45.32,51830.81448422761,28.1817,28.1941,28.1755,28.1817,51830.8145
2014-03-31 15:40:00,45.32,45.33,45.3,45.3,74956.89217973425,28.1817,28.1879,28.1692,28.1692,74956.8922
2014-03-31 15:45:00,45.29,45.3,45.23,45.24,103763.0591337864,28.163,28.1692,28.1257,28.1319,103763.0591
2014-03-31 15:50:00,45.23,45.25,45.19,45.21,164722.58849781926,28.1257,28.1381,28.1008,28.1133,164722.5885
2014-03-31 15:55:00,45.2,45.25,45.18,45.24,228826.4529871184,28.1071,28.1381,28.0946,28.1319,228826.453
2014-04-01 09:30:00,45.42,45.46,45.21,45.34,73739.73019576022,28.2439,28.2687,28.1133,28.1941,73739.7302
2014-04-01 09:35:00,45.35,45.35,45.14,45.21,42296.37894309768,28.2003,28.2003,28.0697,28.1133,42296.3789
2014-04-01 09:40:00,45.22,45.27,45.21,45.24,14504.513642357237,28.1195,28.1506,28.1133,28.1319,14504.5136
2014-04-01 09:45:00,45.25,45.33,45.21,45.24,43614.97109240288,28.1381,28.1879,28.1133,28.1319,43614.9711
2014-04-01 09:50:00,45.24,45.26,45.18,45.24,11968.759509078,28.1319,28.1444,28.0946,28.1319,11968.7595
2014-04-01 09:55:00,45.24,45.26,45.19,45.26,19981.74257024039,28.1319,28.1444,28.1008,28.1444,19981.7426
2014-04-01 10:00:00,45.26,45.31,45.26,45.29,20488.89339689624,28.1444,28.1755,28.1444,28.163,20488.8934
2014-04-01 10:05:00,45.3,45.35,45.29,45.33,36920.580180545694,28.1692,28.2003,28.163,28.1879,36920.5802
2014-04-01 10:10:00,45.33,45.34,45.25,45.25,20996.04422355209,28.1879,28.1941,28.1381,28.1381,20996.0442
2014-04-01 10:15:00,45.24,45.34,45.23,45.31,31646.211583324883,28.1319,28.1941,28.1257,28.1755,31646.2116
2014-04-01 10:20:00,45.31,45.31,45.21,45.23,27690.435135409272,28.1755,28.1755,28.1133,28.1257,27690.4351
2014-04-01 10:25:00,45.25,45.25,45.11,45.11,34587.6863779288,28.1381,28.1381,28.0511,28.0511,34587.6864
2014-04-01 10:30:00,45.11,45.14,45.07,45.13,33066.233897961254,28.0511,28.0697,28.0262,28.0635,33066.2339
2014-04-01 10:35:00,45.13,45.19,45.13,45.14,28501.87645805863,28.0635,28.1008,28.0635,28.0697,28501.8765
2014-04-01 10:40:00,45.14,45.17,45.1,45.14,33066.233897961254,28.0697,28.0884,28.0449,28.0697,33066.2339
2014-04-01 10:45:00,45.15,45.16,45.07,45.07,18866.010751597525,28.076,28.0822,28.0262,28.0262,18866.0108
2014-04-01 10:50:00,45.07,45.08,44.98,45.03,52439.395476214624,28.0262,28.0324,27.9702,28.0013,52439.3955
2014-04-01 10:55:00,45.03,45.1,45.03,45.04,32863.37356729891,28.0013,28.0449,28.0013,28.0076,32863.3736
2014-04-01 11:00:00,45.03,45.04,44.98,44.99,55786.59093214322,28.0013,28.0076,27.9702,27.9765,55786.5909
2014-04-01 11:05:00,45.0,45.04,44.97,45.03,71102.54589714982,27.9827,28.0076,27.964,28.0013,71102.5459
2014-04-01 11:10:00,45.04,45.04,45.0,45.0,19373.161578253374,28.0076,28.0076,27.9827,27.9827,19373.1616
2014-04-01 11:15:00,45.0,45.05,45.0,45.02,28501.87645805863,27.9827,28.0138,27.9827,27.9951,28501.8765
2014-04-01 11:20:00,45.02,45.1,45.02,45.08,36819.15001521452,27.9951,28.0449,27.9951,28.0324,36819.15
2014-04-01 11:25:00,45.07,45.1,45.05,45.08,40774.92646313013,28.0262,28.0449,28.0138,28.0324,40774.9265
2014-04-01 11:30:00,45.08,45.09,45.06,45.08,25560.40166345471,28.0324,28.0387,28.02,28.0324,25560.4017
2014-04-01 11:35:00,45.08,45.1,45.07,45.08,39253.47398316259,28.0324,28.0449,28.0262,28.0324,39253.474
2014-04-01 11:40:00,45.08,45.15,45.07,45.14,20286.033066233897,28.0324,28.076,28.0262,28.0697,20286.0331
2014-04-01 11:45:00,45.15,45.19,45.14,45.17,23126.077695506643,28.076,28.1008,28.0697,28.0884,23126.0777
2014-04-01 11:50:00,45.16,45.16,45.11,45.11,25966.12232477939,28.0822,28.0822,28.0511,28.0511,25966.1223
2014-04-01 11:55:00,45.11,45.12,45.1,45.1,20894.614058220915,28.0511,28.0573,28.0449,28.0449,20894.6141
2014-04-01 12:00:00,45.1,45.1,45.06,45.08,34080.53555127295,28.0449,28.0449,28.02,28.0324,34080.5356
2014-04-01 12:05:00,45.08,45.12,45.04,45.12,46556.4458870068,28.0324,28.0573,28.0076,28.0573,46556.4459
2014-04-01 12:10:00,45.12,45.12,45.05,45.06,38847.75332183792,28.0573,28.0573,28.0138,28.02,38847.7533
2014-04-01 12:15:00,45.05,45.11,45.05,45.11,33674.81488994827,28.0138,28.0511,28.0138,28.0511,33674.8149
2014-04-01 12:20:00,45.11,45.12,45.06,45.12,119180.44426412416,28.0511,28.0573,28.02,28.0573,119180.4443
2014-04-01 12:25:00,45.12,45.17,45.1,45.15,16837.407444974135,28.0573,28.0884,28.0449,28.076,16837.4074
2014-04-01 12:30:00,45.15,45.16,45.12,45.15,14301.653311694898,28.076,28.0822,28.0573,28.076,14301.6533
2014-04-01 12:35:00,45.15,45.21,45.15,45.18,36210.56902322751,28.076,28.1133,28.076,28.0946,36210.569
2014-04-01 12:40:00,45.19,45.22,45.19,45.21,16938.837610305305,28.1008,28.1195,28.1008,28.1133,16938.8376
2014-04-01 12:45:00,45.21,45.21,45.16,45.17,8722.994218480577,28.1133,28.1133,28.0822,28.0884,8722.9942
2014-04-01 12:50:00,45.16,45.19,45.15,45.18,18257.42975961051,28.0822,28.1008,28.076,28.0946,18257.4298
2014-04-01 12:55:00,45.18,45.2,45.17,45.19,11055.888021097477,28.0946,28.1071,28.0884,28.1008,11055.888
2014-04-01 13:00:00,45.18,45.19,45.12,45.16,23328.938026168984,28.0946,28.1008,28.0573,28.0822,23328.938
2014-04-01 13:05:00,45.17,45.17,45.1,45.11,16431.686783649457,28.0884,28.0884,28.0449,28.0511,16431.6868
2014-04-01 13:10:00,45.11,45.12,45.1,45.12,14200.223146363727,28.0511,28.0573,28.0449,28.0573,14200.2231
2014-04-01 13:15:00,45.11,45.19,45.11,45.19,20184.60290090273,28.0511,28.1008,28.0511,28.1008,20184.6029
2014-04-01 13:20:00,45.19,45.23,45.18,45.23,18663.150420935188,28.1008,28.1257,28.0946,28.1257,18663.1504
2014-04-01 13:25:00,45.23,45.24,45.2,45.21,18561.720255604017,28.1257,28.1319,28.1071,28.1133,18561.7203
2014-04-01 13:30:00,45.2,45.24,45.2,45.23,24546.10001014301,28.1071,28.1319,28.1071,28.1257,24546.1
2014-04-01 13:35:00,45.23,45.29,45.22,45.29,26574.703316766405,28.1257,28.163,28.1195,28.163,26574.7033
2014-04-01 13:40:00,45.29,45.3,45.28,45.29,10041.58636778578,28.163,28.1692,28.1568,28.163,10041.5864
2014-04-01 13:45:00,45.29,45.3,45.24,45.27,39354.90414849376,28.163,28.1692,28.1319,28.1506,39354.9041
2014-04-01 13:50:00,45.26,45.29,45.24,45.29,10548.737194441626,28.1444,28.163,28.1319,28.163,10548.7372
2014-04-01 13:55:00,45.29,45.34,45.28,45.31,34587.6863779288,28.163,28.1941,28.1568,28.1755,34587.6864
2014-04-01 14:00:00,45.32,45.33,45.28,45.29,13794.502485039053,28.1817,28.1879,28.1568,28.163,13794.5025
2014-04-01 14:05:00,45.29,45.31,45.29,45.31,24038.94918348717,28.163,28.1755,28.163,28.1755,24038.9492
2014-04-01 14:10:00,45.3,45.31,45.28,45.29,28299.016127396288,28.1692,28.1755,28.1568,28.163,28299.0161
2014-04-01 14:15:00,45.29,45.31,45.28,45.3,345369.7129526321,28.163,28.1755,28.1568,28.1692,345369.713
2014-04-01 14:20:00,45.3,45.3,45.28,45.29,16025.96612232478,28.1692,28.1692,28.1568,28.163,16025.9661
2014-04-01 14:25:00,45.29,45.29,45.27,45.27,24850.39050613653,28.163,28.163,28.1506,28.1506,24850.3905
2014-04-01 14:30:00,45.27,45.28,45.25,45.27,22416.066538188457,28.1506,28.1568,28.1381,28.1506,22416.0665
2014-04-01 14:35:00,45.26,45.28,45.25,45.28,18663.150420935188,28.1444,28.1568,28.1381,28.1568,18663.1504
2014-04-01 14:40:00,45.29,45.31,45.26,45.28,81448.4227609291,28.163,28.1755,28.1444,28.1568,81448.4228
2014-04-01 14:45:00,45.28,45.33,45.28,45.33,17243.128106298813,28.1568,28.1879,28.1568,28.1879,17243.1281
2014-04-01 14:50:00,45.33,45.33,45.28,45.29,28907.597119383303,28.1879,28.1879,28.1568,28.163,28907.5971
2014-04-01 14:55:00,45.29,45.32,45.29,45.32,15518.815295668932,28.163,28.1817,28.163,28.1817,15518.8153
2014-04-01 15:00:00,45.32,45.33,45.3,45.31,32051.93224464956,28.1817,28.1879,28.1692,28.1755,32051.9322
2014-04-01 15:05:00,45.31,45.32,45.29,45.29,38543.462825844406,28.1755,28.1817,28.163,28.163,38543.4628
2014-04-01 15:10:00,45.3,45.32,45.29,45.3,62379.55167866924,28.1692,28.1817,28.163,28.1692,62379.5517
2014-04-01 15:15:00,45.3,45.3,45.27,45.28,37529.16117253271,28.1692,28.1692,28.1506,28.1568,37529.1612
2014-04-01 15:20:00,45.27,45.29,45.27,45.29,53352.26696419515,28.1506,28.163,28.1506,28.163,53352.267
2014-04-01 15:25:00,45.29,45.29,45.26,45.27,47976.46820164317,28.163,28.163,28.1444,28.1506,47976.4682
2014-04-01 15:30:00,45.26,45.27,45.24,45.24,39050.61365250025,28.1444,28.1506,28.1319,28.1319,39050.6137
2014-04-01 15:35:00,45.25,45.25,45.24,45.25,59133.78638807181,28.1381,28.1381,28.1319,28.1381,59133.7864
2014-04-01 15:40:00,45.25,45.3,45.24,45.3,57206.61324677959,28.1381,28.1692,28.1319,28.1692,57206.6132
2014-04-01 15:45:00,45.29,45.32,45.29,45.29,69073.94259052642,28.163,28.1817,28.163,28.163,69073.9426
2014-04-01 15:50:00,45.29,45.3,45.26,45.27,76478.34465970179,28.163,28.1692,28.1444,28.1506,76478.3447
2014-04-01 15:55:00,45.26,45.27,45.22,45.23,123643.3715386956,28.1444,28.1506,28.1195,28.1257,123643.3715
2014-04-02 09:30:00,45.26,45.29,45.15,45.2,53047.97646820165,28.1444,28.163,28.076,28.1071,53047.9765
2014-04-02 09:35:00,45.19,45.24,45.13,45.2,47165.02687899381,28.1008,28.1319,28.0635,28.1071,47165.0269
2014-04-02 09:40:00,45.19,45.31,45.19,45.25,30530.47976468201,28.1008,28.1755,28.1008,28.1381,30530.4798
2014-04-02 09:45:00,45.24,45.27,45.19,45.26,37123.44051120804,28.1319,28.1506,28.1008,28.1444,37123.4405
2014-04-02 09:50:00,45.26,45.3,45.22,45.26,20387.463231565067,28.1444,28.1692,28.1195,28.1444,20387.4632
2014-04-02 09:55:00,45.26,45.31,45.22,45.25,18663.150420935188,28.1444,28.1755,28.1195,28.1381,18663.1504
2014-04-02 10:00:00,45.28,45.31,45.22,45.29,23227.507860837813,28.1568,28.1755,28.1195,28.163,23227.5079
2014-04-02 10:05:00,45.29,45.31,45.26,45.28,17547.41860229232,28.163,28.1755,28.1444,28.1568,17547.4186
2014-04-02 10:10:00,45.29,45.29,45.22,45.27,18054.56942894817,28.163,28.163,28.1195,28.1506,18054.5694
2014-04-02 10:15:00,45.27,45.35,45.27,45.34,36210.56902322751,28.1506,28.2003,28.1506,28.1941,36210.569
2014-04-02 10:20:00,45.35,45.39,45.31,45.35,43817.83142306522,28.2003,28.2252,28.1755,28.2003,43817.8314
2014-04-02 10:25:00,45.35,45.35,45.29,45.34,132670.6562531697,28.2003,28.2003,28.163,28.1941,132670.6563
2014-04-02 10:30:00,45.34,45.35,45.3,45.31,52642.255806876965,28.1941,28.2003,28.1692,28.1755,52642.2558
2014-04-02 10:35:00,45.3,45.32,45.28,45.29,40064.91530581195,28.1692,28.1817,28.1568,28.163,40064.9153
2014-04-02 10:40:00,45.3,45.3,45.25,45.27,33471.95455928593,28.1692,28.1692,28.1381,28.1506,33471.9546
2014-04-02 10:45:00,45.27,45.28,45.25,45.25,20387.463231565067,28.1506,28.1568,28.1381,28.1381,20387.4632
2014-04-02 10:50:00,45.25,45.27,45.24,45.24,30327.61943401968,28.1381,28.1506,28.1319,28.1319,30327.6194
2014-04-02 10:55:00,45.24,45.26,45.23,45.26,24748.960340805355,28.1319,28.1444,28.1257,28.1444,24748.9603
2014-04-02 11:00:00,45.26,45.28,45.22,45.22,33269.094228623595,28.1444,28.1568,28.1195,28.1195,33269.0942
2014-04-02 11:05:00,45.22,45.22,45.19,45.21,37630.59133786388,28.1195,28.1195,28.1008,28.1133,37630.5913
2014-04-02 11:10:00,45.2,45.22,45.18,45.21,26270.412820772897,28.1071,28.1195,28.0946,28.1133,26270.4128
2014-04-02 11:15:00,45.2,45.25,45.18,45.23,37934.88183385739,28.1071,28.1381,28.0946,28.1257,37934.8818
2014-04-02 11:20:00,45.23,45.25,45.23,45.25,35601.98803124049,28.1257,28.1381,28.1257,28.1381,35601.988
2014-04-02 11:25:00,45.25,45.37,45.24,45.36,94228.62359265646,28.1381,28.2128,28.1319,28.2065,94228.6236
2014-04-02 11:30:00,45.36,45.43,45.34,45.36,81651.28309159144,28.2065,28.2501,28.1941,28.2065,81651.2831
2014-04-02 11:35:00,45.37,45.46,45.37,45.45,37833.45166852622,28.2128,28.2687,28.2128,28.2625,37833.4517
2014-04-02 11:40:00,45.46,45.49,45.44,45.45,62785.27233999391,28.2687,28.2874,28.2563,28.2625,62785.2723
2014-04-02 11:45:00,45.44,45.45,45.38,45.4,35906.278527234,28.2563,28.2625,28.219,28.2314,35906.2785
2014-04-02 11:50:00,45.4,45.4,45.37,45.38,42296.37894309768,28.2314,28.2314,28.2128,28.219,42296.3789
2014-04-02 11:55:00,45.36,45.39,45.36,45.39,27183.284308753424,28.2065,28.2252,28.2065,28.2252,27183.2843
2014-04-02 12:00:00,45.39,45.42,45.36,45.38,61060.95952936403,28.2252,28.2439,28.2065,28.219,61060.9595
2014-04-02 12:05:00,45.38,45.4,45.35,45.4,64408.15498529263,28.219,28.2314,28.2003,28.2314,64408.155
2014-04-02 12:10:00,45.4,45.53,45.4,45.52,36514.85951922102,28.2314,28.3123,28.2314,28.306,36514.8595
2014-04-02 12:15:00,45.53,45.64,45.53,45.6,48686.47935896136,28.3123,28.3807,28.3123,28.3558,48686.4794
2014-04-02 12:20:00,45.6,45.7,45.6,45.68,31544.781417993712,28.3558,28.418,28.3558,28.4055,31544.7814
2014-04-02 12:25:00,45.69,45.69,45.57,45.57,175575.61618825438,28.4118,28.4118,28.3371,28.3371,175575.6162
2014-04-02 12:30:00,45.57,45.6,45.49,45.6,266152.7538289888,28.3371,28.3558,28.2874,28.3558,266152.7538
2014-04-02 12:35:00,45.59,45.64,45.53,45.64,49092.20002028604,28.3496,28.3807,28.3123,28.3807,49092.2
2014-04-02 12:40:00,45.63,45.67,45.63,45.67,17750.27893295466,28.3744,28.3993,28.3744,28.3993,17750.2789
2014-04-02 12:45:00,45.67,45.68,45.65,45.67,10548.737194441626,28.3993,28.4055,28.3869,28.3993,10548.7372
2014-04-02 12:50:00,45.67,45.73,45.66,45.73,17953.139263617,28.3993,28.4366,28.3931,28.4366,17953.1393
2014-04-02 12:55:00,45.74,45.76,45.72,45.72,19880.31240490922,28.4428,28.4553,28.4304,28.4304,19880.3124
2014-04-02 13:00:00,45.73,45.76,45.71,45.76,25053.250836798863,28.4366,28.4553,28.4242,28.4553,25053.2508
2014-04-02 13:05:00,45.76,45.76,45.73,45.75,21908.91571153261,28.4553,28.4553,28.4366,28.4491,21908.9157
2014-04-02 13:10:00,45.76,45.79,45.74,45.79,23024.64753017548,28.4553,28.4739,28.4428,28.4739,23024.6475
2014-04-02 13:15:00,45.78,45.82,45.78,45.78,21604.6252155391,28.4677,28.4926,28.4677,28.4677,21604.6252
2014-04-02 13:20:00,45.77,45.79,45.73,45.73,10954.457855766304,28.4615,28.4739,28.4366,28.4366,10954.4579
2014-04-02 13:25:00,45.73,45.76,45.72,45.75,10853.027690435136,28.4366,28.4553,28.4304,28.4491,10853.0277
2014-04-02 13:30:00,45.76,45.76,45.74,45.75,15518.815295668932,28.4553,28.4553,28.4428,28.4491,15518.8153
2014-04-02 13:35:00,45.74,45.76,45.72,45.73,22618.926868850795,28.4428,28.4553,28.4304,28.4366,22618.9269
2014-04-02 13:40:00,45.73,45.75,45.71,45.72,22213.20620752612,28.4366,28.4491,28.4242,28.4304,22213.2062
2014-04-02 13:45:00,45.72,45.76,45.7,45.75,26574.703316766405,28.4304,28.4553,28.418,28.4491,26574.7033
2014-04-02 13:50:00,45.76,45.8,45.75,45.8,17750.27893295466,28.4553,28.4802,28.4491,28.4802,17750.2789
2014-04-02 13:55:00,45.79,45.86,45.78,45.86,93518.61243533828,28.4739,28.5175,28.4677,28.5175,93518.6124
2014-04-02 14:00:00,45.87,45.92,45.87,45.87,24546.10001014301,28.5237,28.5548,28.5237,28.5237,24546.1
2014-04-02 14:05:00,45.87,45.92,45.87,45.88,26270.412820772897,28.5237,28.5548,28.5237,28.5299,26270.4128
2014-04-02 14:10:00,45.88,45.95,45.86,45.93,24241.809514149507,28.5299,28.5734,28.5175,28.561,24241.8095
2014-04-02 14:15:00,45.93,45.98,45.91,45.96,28806.166954052136,28.561,28.5921,28.5486,28.5796,28806.167
2014-04-02 14:20:00,45.96,46.01,45.95,46.01,24343.23967948068,28.5796,28.6107,28.5734,28.6107,24343.2397
2014-04-02 14:25:00,46.0,46.01,45.96,46.01,30530.47976468201,28.6045,28.6107,28.5796,28.6107,30530.4798
2014-04-02 14:30:00,46.0,46.0,45.93,45.95,28096.15579673395,28.6045,28.6045,28.561,28.5734,28096.1558
2014-04-02 14:35:00,45.95,45.99,45.93,45.93,27081.854143422253,28.5734,28.5983,28.561,28.561,27081.8541
2014-04-02 14:40:00,45.93,45.94,45.9,45.92,29719.03844203266,28.561,28.5672,28.5423,28.5548,29719.0384
2014-04-02 14:45:00,45.93,45.94,45.92,45.93,22821.78719951313,28.561,28.5672,28.5548,28.561,22821.7872
2014-04-02 14:50:00,45.93,45.94,45.91,45.93,66639.61862257836,28.561,28.5672,28.5486,28.561,66639.6186
2014-04-02 14:55:00,45.93,45.95,45.9,45.95,23937.519018156,28.561,28.5734,28.5423,28.5734,23937.519
2014-04-02 15:00:00,45.95,45.96,45.89,45.89,31849.07191398722,28.5734,28.5796,28.5361,28.5361,31849.0719
2014-04-02 15:05:00,45.89,45.89,45.83,45.84,93417.1822700071,28.5361,28.5361,28.4988,28.505,93417.1823
2014-04-02 15:10:00,45.83,45.92,45.82,45.92,96358.65706461102,28.4988,28.5548,28.4926,28.5548,96358.6571
2014-04-02 15:15:00,45.93,45.95,45.91,45.94,43513.540927071714,28.561,28.5734,28.5486,28.5672,43513.5409
2014-04-02 15:20:00,45.93,45.93,45.89,45.92,30530.47976468201,28.561,28.561,28.5361,28.5548,30530.4798
2014-04-02 15:25:00,45.92,45.97,45.91,45.96,74246.88102241607,28.5548,28.5859,28.5486,28.5796,74246.881
2014-04-02 15:30:00,45.97,46.03,45.97,46.02,81549.85292626027,28.5859,28.6232,28.5859,28.617,81549.8529
2014-04-02 15:35:00,46.01,46.1,45.98,46.09,113297.49467491632,28.6107,28.6667,28.5921,28.6605,113297.4947
2014-04-02 15:40:00,46.08,46.11,46.07,46.08,96561.51739527336,28.6543,28.6729,28.6481,28.6543,96561.5174
2014-04-02 15:45:00,46.09,46.16,46.07,46.13,232376.5087737093,28.6605,28.704,28.6481,28.6854,232376.5088
2014-04-02 15:50:00,46.12,46.13,46.04,46.04,127903.43848260472,28.6791,28.6854,28.6294,28.6294,127903.4385
2014-04-02 15:55:00,46.04,46.05,45.97,45.97,335632.41708083986,28.6294,28.6356,28.5859,28.5859,335632.4171
2014-04-03 09:30:00,46.22,46.22,45.93,45.94,73029.71903844204,28.7413,28.7413,28.561,28.5672,73029.719
2014-04-03 09:35:00,45.95,46.15,45.95,46.08,50715.08266558475,28.5734,28.6978,28.5734,28.6543,50715.0827
2014-04-03 09:40:00,46.09,46.09,45.98,45.98,23633.22852216249,28.6605,28.6605,28.5921,28.5921,23633.2285
2014-04-03 09:45:00,45.98,46.0,45.91,45.91,25966.12232477939,28.5921,28.6045,28.5486,28.5486,25966.1223
2014-04-03 09:50:00,45.89,45.89,45.83,45.87,111573.18186428644,28.5361,28.5361,28.4988,28.5237,111573.1819
2014-04-03 09:55:00,45.87,45.97,45.83,45.94,23836.08885282483,28.5237,28.5859,28.4988,28.5672,23836.0889
2014-04-03 10:00:00,45.94,45.96,45.83,45.85,26168.982655441727,28.5672,28.5796,28.4988,28.5112,26168.9827
2014-04-03 10:05:00,45.85,45.86,45.75,45.79,31443.35125266254,28.5112,28.5175,28.4491,28.4739,31443.3513
2014-04-03 10:10:00,45.79,45.81,45.73,45.79,68871.08225986408,28.4739,28.4864,28.4366,28.4739,68871.0823
2014-04-03 10:15:00,45.78,45.8,45.77,45.8,33573.3847246171,28.4677,28.4802,28.4615,28.4802,33573.3847
2014-04-03 10:20:00,45.81,45.9,45.81,45.84,28501.87645805863,28.4864,28.5423,28.4864,28.505,28501.8765
2014-04-03 10:25:00,45.85,45.85,45.76,45.78,45745.00456435744,28.5112,28.5112,28.4553,28.4677,45745.0046
2014-04-03 10:30:00,45.78,45.79,45.74,45.74,18460.290090272847,28.4677,28.4739,28.4428,28.4428,18460.2901
2014-04-03 10:35:00,45.74,45.75,45.63,45.63,32660.513236636576,28.4428,28.4491,28.3744,28.3744,32660.5132
2014-04-03 10:40:00,45.64,45.65,45.61,45.64,38746.32315650675,28.3807,28.3869,28.362,28.3807,38746.3232
2014-04-03 10:45:00,45.64,45.64,45.51,45.51,51425.09382290293,28.3807,28.3807,28.2998,28.2998,51425.0938
2014-04-03 10:50:00,45.51,45.59,45.5,45.59,72421.13804645502,28.2998,28.3496,28.2936,28.3496,72421.138
2014-04-03 10:55:00,45.59,45.73,45.58,45.71,33979.10538594178,28.3496,28.4366,28.3434,28.4242,33979.1054
2014-04-03 11:00:00,45.71,45.74,45.69,45.69,17445.988436961154,28.4242,28.4428,28.4118,28.4118,17445.9884
2014-04-03 11:05:00,45.69,45.73,45.67,45.7,24546.10001014301,28.4118,28.4366,28.3993,28.418,24546.1
2014-04-03 11:10:00,45.7,45.73,45.7,45.72,18967.440916928696,28.418,28.4366,28.418,28.4304,18967.4409
2014-04-03 11:15:00,45.72,45.72,45.63,45.63,22111.77604219495,28.4304,28.4304,28.3744,28.3744,22111.776
2014-04-03 11:20:00,45.62,45.63,45.6,45.61,20793.183892889745,28.3682,28.3744,28.3558,28.362,20793.1839
2014-04-03 11:25:00,45.61,45.65,45.59,45.6,43513.540927071714,28.362,28.3869,28.3496,28.3558,43513.5409
2014-04-03 11:30:00,45.59,45.62,45.55,45.58,64408.15498529263,28.3496,28.3682,28.3247,28.3434,64408.155
2014-04-03 11:35:00,45.6,45.69,45.58,45.69,51323.66365757176,28.3558,28.4118,28.3434,28.4118,51323.6637
2014-04-03 11:40:00,45.69,45.8,45.69,45.8,41282.07728978599,28.4118,28.4802,28.4118,28.4802,41282.0773
2014-04-03 11:45:00,45.8,45.8,45.71,45.74,28501.87645805863,28.4802,28.4802,28.4242,28.4428,28501.8765
2014-04-03 11:50:00,45.74,45.74,45.71,45.72,22720.357034181965,28.4428,28.4428,28.4242,28.4304,22720.357
2014-04-03 11:55:00,45.72,45.72,45.69,45.69,16634.547114311797,28.4304,28.4304,28.4118,28.4118,16634.5471
2014-04-03 12:00:00,45.7,45.7,45.68,45.68,36413.42935388985,28.418,28.418,28.4055,28.4055,36413.4294
2014-04-03 12:05:00,45.68,45.71,45.65,45.65,40572.06613246779,28.4055,28.4242,28.3869,28.3869,40572.0661
2014-04-03 12:10:00,45.66,45.66,45.61,45.62,22314.636372857287,28.3931,28.3931,28.362,28.3682,22314.6364
2014-04-03 12:15:00,45.61,45.61,45.57,45.61,30530.47976468201,28.362,28.362,28.3371,28.362,30530.4798
2014-04-03 12:20:00,45.61,45.63,45.6,45.63,28603.306623389795,28.362,28.3744,28.3558,28.3744,28603.3066
2014-04-03 12:25:00,45.62,45.63,45.56,45.59,66741.04878790953,28.3682,28.3744,28.3309,28.3496,66741.0488
2014-04-03 12:30:00,45.58,45.62,45.56,45.6,52845.116137539306,28.3434,28.3682,28.3309,28.3558,52845.1161
2014-04-03 12:35:00,45.6,45.64,45.58,45.6,51222.23349224059,28.3558,28.3807,28.3434,28.3558,51222.2335
2014-04-03 12:40:00,45.6,45.66,45.59,45.61,63190.9930013186,28.3558,28.3931,28.3496,28.362,63190.993
2014-04-03 12:45:00,45.61,45.61,45.58,45.59,15214.524799675424,28.362,28.362,28.3434,28.3496,15214.5248
2014-04-03 12:50:00,45.59,45.61,45.56,45.59,19981.74257024039,28.3496,28.362,28.3309,28.3496,19981.7426
2014-04-03 12:55:00,45.59,45.62,45.59,45.62,28704.73678872097,28.3496,28.3682,28.3496,28.3682,28704.7368
2014-04-03 13:00:00,45.62,45.75,45.62,45.74,52439.395476214624,28.3682,28.4491,28.3682,28.4428,52439.3955
2014-04-03 13:05:00,45.75,45.78,45.74,45.78,29313.31778070798,28.4491,28.4677,28.4428,28.4677,29313.3178
2014-04-03 13:10:00,45.78,45.83,45.75,45.8,88954.25499543564,28.4677,28.4988,28.4491,28.4802,88954.255
2014-04-03 13:15:00,45.8,45.8,45.74,45.75,60858.0991987017,28.4802,28.4802,28.4428,28.4491,60858.0992
2014-04-03 13:20:00,45.75,45.75,45.74,45.75,14605.943807688407,28.4491,28.4491,28.4428,28.4491,14605.9438
2014-04-03 13:25:00,45.74,45.76,45.74,45.75,74044.02069175373,28.4428,28.4553,28.4428,28.4491,74044.0207
2014-04-03 13:30:00,45.75,45.75,45.7,45.71,25154.68100213004,28.4491,28.4491,28.418,28.4242,25154.681
2014-04-03 13:35:00,45.71,45.75,45.69,45.75,33269.094228623595,28.4242,28.4491,28.4118,28.4491,33269.0942
2014-04-03 13:40:00,45.75,45.76,45.72,45.74,35804.84836190283,28.4491,28.4553,28.4304,28.4428,35804.8484
2014-04-03 13:45:00,45.75,45.75,45.73,45.73,17750.27893295466,28.4491,28.4491,28.4366,28.4366,17750.2789
2014-04-03 13:50:00,45.73,45.74,45.71,45.72,22416.066538188457,28.4366,28.4428,28.4242,28.4304,22416.0665
2014-04-03 13:55:00,45.72,45.72,45.69,45.7,19576.02190891571,28.4304,28.4304,28.4118,28.418,19576.0219
2014-04-03 14:00:00,45.7,45.76,45.7,45.75,39456.33431382493,28.418,28.4553,28.418,28.4491,39456.3343
2014-04-03 14:05:00,45.75,45.76,45.74,45.75,74652.60168374075,28.4491,28.4553,28.4428,28.4491,74652.6017
2014-04-03 14:10:00,45.75,45.75,45.74,45.74,19880.31240490922,28.4491,28.4491,28.4428,28.4428,19880.3124
2014-04-03 14:15:00,45.74,45.75,45.73,45.73,16938.837610305305,28.4428,28.4491,28.4366,28.4366,16938.8376
2014-04-03 14:20:00,45.73,45.75,45.72,45.75,20488.89339689624,28.4366,28.4491,28.4304,28.4491,20488.8934
2014-04-03 14:25:00,45.75,45.75,45.7,45.7,29110.457450045644,28.4491,28.4491,28.418,28.418,29110.4575
2014-04-03 14:30:00,45.69,45.72,45.69,45.72,24850.39050613653,28.4118,28.4304,28.4118,28.4304,24850.3905
2014-04-03 14:35:00,45.71,45.74,45.7,45.72,34283.395881935285,28.4242,28.4428,28.418,28.4304,34283.3959
2014-04-03 14:40:00,45.71,45.76,45.7,45.76,78304.08763566284,28.4242,28.4553,28.418,28.4553,78304.0876
2014-04-03 14:45:00,45.76,45.8,45.75,45.8,36514.85951922102,28.4553,28.4802,28.4491,28.4802,36514.8595
2014-04-03 14:50:00,45.8,45.83,45.8,45.83,44832.13307637692,28.4802,28.4988,28.4802,28.4988,44832.1331
2014-04-03 14:55:00,45.83,45.88,45.81,45.88,24951.820671467696,28.4988,28.5299,28.4864,28.5299,24951.8207
2014-04-03 15:00:00,45.87,45.89,45.87,45.89,11157.318186428643,28.5237,28.5361,28.5237,28.5361,11157.3182
2014-04-03 15:05:00,45.88,45.9,45.87,45.89,32660.513236636576,28.5299,28.5423,28.5237,28.5361,32660.5132
2014-04-03 15:10:00,45.89,45.93,45.89,45.92,26574.703316766405,28.5361,28.561,28.5361,28.5548,26574.7033
2014-04-03 15:15:00,45.92,45.93,45.92,45.93,23126.077695506643,28.5548,28.561,28.5548,28.561,23126.0777
2014-04-03 15:20:00,45.92,45.93,45.84,45.85,59539.50704939649,28.5548,28.561,28.505,28.5112,59539.507
2014-04-03 15:25:00,45.84,45.88,45.84,45.87,38137.742164519725,28.505,28.5299,28.505,28.5237,38137.7422
2014-04-03 15:30:00,45.87,45.88,45.85,45.86,42904.95993508469,28.5237,28.5299,28.5112,28.5175,42904.9599
2014-04-03 15:35:00,45.86,45.86,45.84,45.84,32457.652905974235,28.5175,28.5175,28.505,28.505,32457.6529
2014-04-03 15:40:00,45.85,45.88,45.84,45.88,60046.65787605234,28.5112,28.5299,28.505,28.5299,60046.6579
2014-04-03 15:45:00,45.87,45.89,45.86,45.86,77188.35581701998,28.5237,28.5361,28.5175,28.5175,77188.3558
2014-04-03 15:50:00,45.86,45.88,45.86,45.87,63596.71366264327,28.5175,28.5299,28.5175,28.5237,63596.7137
2014-04-03 15:55:00,45.87,45.87,45.82,45.82,112891.77401359164,28.5237,28.5237,28.4926,28.4926,112891.774
2014-04-04 09:30:00,46.04,46.14,45.92,46.02,32356.22274064307,28.6294,28.6916,28.5548,28.617,32356.2227
2014-04-04 09:35:00,45.99,46.08,45.94,46.08,14200.223146363727,28.5983,28.6543,28.5672,28.6543,14200.2231
2014-04-04 09:40:00,46.05,46.05,45.88,45.9,56293.74175879906,28.6356,28.6356,28.5299,28.5423,56293.7418
2014-04-04 09:45:00,45.91,46.06,45.91,46.0,19373.161578253374,28.5486,28.6418,28.5486,28.6045,19373.1616
2014-04-04 09:50:00,46.02,46.03,45.93,45.95,25763.26199411705,28.617,28.6232,28.561,28.5734,25763.262
2014-04-04 09:55:00,45.95,46.12,45.92,46.05,15214.524799675424,28.5734,28.6791,28.5548,28.6356,15214.5248
2014-04-04 10:00:00,46.04,46.21,46.03,46.15,27690.435135409272,28.6294,28.7351,28.6232,28.6978,27690.4351
2014-04-04 10:05:00,46.17,46.21,46.14,46.14,18663.150420935188,28.7102,28.7351,28.6916,28.6916,18663.1504
2014-04-04 10:10:00,46.15,46.26,46.15,46.17,37630.59133786388,28.6978,28.7662,28.6978,28.7102,37630.5913
2014-04-04 10:15:00,46.16,46.21,46.15,46.21,13591.642154376712,28.704,28.7351,28.6978,28.7351,13591.6422
2014-04-04 10:20:00,46.19,46.21,46.17,46.21,15011.664469013083,28.7227,28.7351,28.7102,28.7351,15011.6645
2014-04-04 10:25:00,46.2,46.23,46.18,46.22,22111.77604219495,28.7289,28.7475,28.7165,28.7413,22111.776
2014-04-04 10:30:00,46.22,46.25,46.17,46.23,79622.67978496804,28.7413,28.76,28.7102,28.7475,79622.6798
2014-04-04 10:35:00,46.23,46.28,46.18,46.21,20488.89339689624,28.7475,28.7786,28.7165,28.7351,20488.8934
2014-04-04 10:40:00,46.2,46.22,46.15,46.16,27081.854143422253,28.7289,28.7413,28.6978,28.704,27081.8541
2014-04-04 10:45:00,46.17,46.19,46.14,46.14,33269.094228623595,28.7102,28.7227,28.6916,28.6916,33269.0942
2014-04-04 10:50:00,46.14,46.16,46.1,46.12,33269.094228623595,28.6916,28.704,28.6667,28.6791,33269.0942
2014-04-04 10:55:00,46.13,46.14,46.05,46.06,17040.267775636476,28.6854,28.6916,28.6356,28.6418,17040.2678
2014-04-04 11:00:00,46.07,46.09,46.01,46.02,36920.580180545694,28.6481,28.6605,28.6107,28.617,36920.5802
2014-04-04 11:05:00,46.0,46.03,45.93,45.93,16938.837610305305,28.6045,28.6232,28.561,28.561,16938.8376
2014-04-04 11:10:00,45.94,46.01,45.92,46.01,25053.250836798863,28.5672,28.6107,28.5548,28.6107,25053.2508
2014-04-04 11:15:00,46.01,46.02,45.98,45.98,21097.474388883253,28.6107,28.617,28.5921,28.5921,21097.4744
2014-04-04 11:20:00,45.98,46.01,45.92,45.92,19474.59174358454,28.5921,28.6107,28.5548,28.5548,19474.5917
2014-04-04 11:25:00,45.94,45.97,45.87,45.87,29110.457450045644,28.5672,28.5859,28.5237,28.5237,29110.4575
2014-04-04 11:30:00,45.88,45.93,45.88,45.92,25560.40166345471,28.5299,28.561,28.5299,28.5548,25560.4017
2014-04-04 11:35:00,45.9,45.91,45.84,45.85,16938.837610305305,28.5423,28.5486,28.505,28.5112,16938.8376
2014-04-04 11:40:00,45.85,45.85,45.78,45.78,20691.75372755857,28.5112,28.5112,28.4677,28.4677,20691.7537
2014-04-04 11:45:00,45.78,45.78,45.63,45.63,62988.132670656254,28.4677,28.4677,28.3744,28.3744,62988.1327
2014-04-04 11:50:00,45.64,45.7,45.64,45.68,33674.81488994827,28.3807,28.418,28.3807,28.4055,33674.8149
2014-04-04 11:55:00,45.69,45.72,45.67,45.69,50106.501673597726,28.4118,28.4304,28.3993,28.4118,50106.5017
2014-04-04 12:00:00,45.69,45.71,45.54,45.56,47976.46820164317,28.4118,28.4242,28.3185,28.3309,47976.4682
2014-04-04 12:05:00,45.55,45.57,45.51,45.52,38239.172329850895,28.3247,28.3371,28.2998,28.306,38239.1723
2014-04-04 12:10:00,45.51,45.52,45.45,45.52,31240.490922000205,28.2998,28.306,28.2625,28.306,31240.4909
2014-04-04 12:15:00,45.52,45.54,45.51,45.51,20083.17273557156,28.306,28.3185,28.2998,28.2998,20083.1727
2014-04-04 12:20:00,45.51,45.62,45.51,45.61,18967.440916928696,28.2998,28.3682,28.2998,28.362,18967.4409
2014-04-04 12:25:00,45.61,45.62,45.56,45.57,19981.74257024039,28.362,28.3682,28.3309,28.3371,19981.7426
2014-04-04 12:30:00,45.56,45.6,45.55,45.56,17344.558271629983,28.3309,28.3558,28.3247,28.3309,17344.5583
2014-04-04 12:35:00,45.55,45.57,45.53,45.55,31037.630591337864,28.3247,28.3371,28.3123,28.3247,31037.6306
2014-04-04 12:40:00,45.55,45.57,45.53,45.55,13693.07231970788,28.3247,28.3371,28.3123,28.3247,13693.0723
2014-04-04 12:45:00,45.55,45.57,45.52,45.55,22213.20620752612,28.3247,28.3371,28.306,28.3247,22213.2062
2014-04-04 12:50:00,45.55,45.56,45.49,45.5,14200.223146363727,28.3247,28.3309,28.2874,28.2936,14200.2231
2014-04-04 12:55:00,45.49,45.49,45.43,45.44,24647.530175474185,28.2874,28.2874,28.2501,28.2563,24647.5302
2014-04-04 13:00:00,45.45,45.5,45.41,45.5,20083.17273557156,28.2625,28.2936,28.2376,28.2936,20083.1727
2014-04-04 13:05:00,45.49,45.52,45.47,45.52,20286.033066233897,28.2874,28.306,28.2749,28.306,20286.0331
2014-04-04 13:10:00,45.52,45.53,45.44,45.44,21706.05538087027,28.306,28.3123,28.2563,28.2563,21706.0554
2014-04-04 13:15:00,45.45,45.47,45.42,45.47,24038.94918348717,28.2625,28.2749,28.2439,28.2749,24038.9492
2014-04-04 13:20:00,45.47,45.48,45.44,45.47,32457.652905974235,28.2749,28.2812,28.2563,28.2749,32457.6529
2014-04-04 13:25:00,45.47,45.5,45.44,45.47,32761.943401967743,28.2749,28.2936,28.2563,28.2749,32761.9434
2014-04-04 13:30:00,45.47,45.48,45.42,45.43,19271.731412922203,28.2749,28.2812,28.2439,28.2501,19271.7314
2014-04-04 13:35:00,45.43,45.52,45.43,45.45,18054.56942894817,28.2501,28.306,28.2501,28.2625,18054.5694
2014-04-04 13:40:00,45.45,45.49,45.4,45.46,24241.809514149507,28.2625,28.2874,28.2314,28.2687,24241.8095
2014-04-04 13:45:00,45.46,45.52,45.46,45.47,16837.407444974135,28.2687,28.306,28.2687,28.2749,16837.4074
2014-04-04 13:50:00,45.46,45.49,45.43,45.47,18663.150420935188,28.2687,28.2874,28.2501,28.2749,18663.1504
2014-04-04 13:55:00,45.46,45.46,45.34,45.35,30023.32893802617,28.2687,28.2687,28.1941,28.2003,30023.3289
2014-04-04 14:00:00,45.35,45.38,45.33,45.33,27791.86530074044,28.2003,28.219,28.1879,28.1879,27791.8653
2014-04-04 14:05:00,45.33,45.35,45.24,45.27,42904.95993508469,28.1879,28.2003,28.1319,28.1506,42904.9599
2014-04-04 14:10:00,45.27,45.33,45.24,45.28,31341.92108733137,28.1506,28.1879,28.1319,28.1568,31341.9211
2014-04-04 14:15:00,45.27,45.35,45.26,45.33,34993.40703925347,28.1506,28.2003,28.1444,28.1879,34993.407
2014-04-04 14:20:00,45.32,45.36,45.29,45.32,28704.73678872097,28.1817,28.2065,28.163,28.1817,28704.7368
2014-04-04 14:25:00,45.3,45.3,45.25,45.26,37833.45166852622,28.1692,28.1692,28.1381,28.1444,37833.4517
2014-04-04 14:30:00,45.26,45.3,45.24,45.26,20691.75372755857,28.1444,28.1692,28.1319,28.1444,20691.7537
2014-04-04 14:35:00,45.25,45.25,45.14,45.17,27284.714474084594,28.1381,28.1381,28.0697,28.0884,27284.7145
2014-04-04 14:40:00,45.18,45.25,45.18,45.23,52439.395476214624,28.0946,28.1381,28.0946,28.1257,52439.3955
2014-04-04 14:45:00,45.23,45.27,45.16,45.27,58626.63556141596,28.1257,28.1506,28.0822,28.1506,58626.6356
2014-04-04 14:50:00,45.26,45.34,45.26,45.34,47266.45704432498,28.1444,28.1941,28.1444,28.1941,47266.457
2014-04-04 14:55:00,45.34,45.39,45.33,45.39,38949.18348716908,28.1941,28.2252,28.1879,28.2252,38949.1835
2014-04-04 15:00:00,45.4,45.4,45.32,45.33,42499.23927376002,28.2314,28.2314,28.1817,28.1879,42499.2393
2014-04-04 15:05:00,45.32,45.33,45.29,45.32,35804.84836190283,28.1817,28.1879,28.163,28.1817,35804.8484
2014-04-04 15:10:00,45.33,45.35,45.31,45.35,36514.85951922102,28.1879,28.2003,28.1755,28.2003,36514.8595
2014-04-04 15:15:00,45.35,45.38,45.32,45.36,65422.45663860432,28.2003,28.219,28.1817,28.2065,65422.4566
2014-04-04 15:20:00,45.35,45.36,45.32,45.33,75362.61284105893,28.2003,28.2065,28.1817,28.1879,75362.6128
2014-04-04 15:25:00,45.32,45.35,45.29,45.31,92504.31078202656,28.1817,28.2003,28.163,28.1755,92504.3108
2014-04-04 15:30:00,45.31,45.32,45.23,45.23,90982.85830205904,28.1755,28.1817,28.1257,28.1257,90982.8583
2014-04-04 15:35:00,45.24,45.27,45.23,45.23,96561.51739527336,28.1319,28.1506,28.1257,28.1257,96561.5174
2014-04-04 15:40:00,45.23,45.25,45.23,45.24,115427.52814687089,28.1257,28.1381,28.1257,28.1319,115427.5281
2014-04-04 15:45:00,45.24,45.25,45.19,45.23,298508.97656963184,28.1319,28.1381,28.1008,28.1257,298508.9766
2014-04-04 15:50:00,45.22,45.23,45.14,45.22,235926.56456030023,28.1195,28.1257,28.0697,28.1195,235926.5646
2014-04-04 15:55:00,45.22,45.23,45.13,45.16,235013.6930723197,28.1195,28.1257,28.0635,28.0822,235013.6931
2014-04-07 09:30:00,45.24,45.34,45.19,45.19,49497.92068161071,28.1319,28.1941,28.1008,28.1008,49497.9207
2014-04-07 09:35:00,45.18,45.19,44.94,44.94,42600.66943909119,28.0946,28.1008,27.9454,27.9454,42600.6694
2014-04-07 09:40:00,44.97,45.01,44.84,44.89,43817.83142306522,27.964,27.9889,27.8832,27.9143,43817.8314
2014-04-07 09:45:00,44.89,44.9,44.81,44.83,27690.435135409272,27.9143,27.9205,27.8645,27.877,27690.4351
2014-04-07 09:50:00,44.81,44.91,44.78,44.91,35297.69753524698,27.8645,27.9267,27.8459,27.9267,35297.6975
2014-04-07 09:55:00,44.91,44.93,44.85,44.86,74145.4508570849,27.9267,27.9392,27.8894,27.8956,74145.4509
2014-04-07 10:00:00,44.86,44.86,44.73,44.74,41383.50745511715,27.8956,27.8956,27.8148,27.821,41383.5075
2014-04-07 10:05:00,44.74,44.77,44.71,44.77,40977.78679379248,27.821,27.8397,27.8024,27.8397,40977.7868
2014-04-07 10:10:00,44.78,44.84,44.72,44.72,148595.1922101633,27.8459,27.8832,27.8086,27.8086,148595.1922
2014-04-07 10:15:00,44.72,44.76,44.62,44.7,107820.26574703316,27.8086,27.8334,27.7464,27.7961,107820.2657
2014-04-07 10:20:00,44.71,44.74,44.66,44.68,39557.7644791561,27.8024,27.821,27.7713,27.7837,39557.7645
2014-04-07 10:25:00,44.67,44.76,44.67,44.71,46759.30621766914,27.7775,27.8334,27.7775,27.8024,46759.3062
2014-04-07 10:30:00,44.71,44.77,44.7,44.71,40876.3566284613,27.8024,27.8397,27.7961,27.8024,40876.3566
2014-04-07 10:35:00,44.7,44.72,44.64,44.69,38644.89299117558,27.7961,27.8086,27.7588,27.7899,38644.893
2014-04-07 10:40:00,44.69,44.69,44.62,44.68,28704.73678872097,27.7899,27.7899,27.7464,27.7837,28704.7368
2014-04-07 10:45:00,44.67,44.68,44.5,44.51,73232.57936910437,27.7775,27.7837,27.6718,27.678,73232.5794
2014-04-07 10:50:00,44.5,44.5,44.42,44.44,55888.02109747439,27.6718,27.6718,27.622,27.6345,55888.0211
2014-04-07 10:55:00,44.43,44.49,44.38,44.47,38949.18348716908,27.6282,27.6655,27.5971,27.6531,38949.1835
2014-04-07 11:00:00,44.47,44.54,44.47,44.48,61466.68019068871,27.6531,27.6966,27.6531,27.6593,61466.6802
2014-04-07 11:05:00,44.48,44.54,44.47,44.52,25864.69215944822,27.6593,27.6966,27.6531,27.6842,25864.6922
2014-04-07 11:10:00,44.52,44.55,44.5,44.52,29414.74794603915,27.6842,27.7029,27.6718,27.6842,29414.7479
2014-04-07 11:15:00,44.51,44.6,44.51,44.59,38137.742164519725,27.678,27.734,27.678,27.7277,38137.7422
2014-04-07 11:20:00,44.58,44.59,44.48,44.48,35804.84836190283,27.7215,27.7277,27.6593,27.6593,35804.8484
2014-04-07 11:25:00,44.49,44.49,44.41,44.44,34486.256212597626,27.6655,27.6655,27.6158,27.6345,34486.2562
2014-04-07 11:30:00,44.44,44.51,44.44,44.48,32051.93224464956,27.6345,27.678,27.6345,27.6593,32051.9322
2014-04-07 11:35:00,44.48,44.52,44.46,44.49,24038.94918348717,27.6593,27.6842,27.6469,27.6655,24038.9492
2014-04-07 11:40:00,44.49,44.49,44.4,44.42,44832.13307637692,27.6655,27.6655,27.6096,27.622,44832.1331
2014-04-07 11:45:00,44.44,44.47,44.43,44.47,22111.77604219495,27.6345,27.6531,27.6282,27.6531,22111.776
2014-04-07 11:50:00,44.47,44.47,44.4,44.4,21908.91571153261,27.6531,27.6531,27.6096,27.6096,21908.9157
2014-04-07 11:55:00,44.4,44.41,44.38,44.39,18764.580586266355,27.6096,27.6158,27.5971,27.6034,18764.5806
2014-04-07 12:00:00,44.39,44.42,44.38,44.42,34181.96571660412,27.6034,27.622,27.5971,27.622,34181.9657
2014-04-07 12:05:00,44.41,44.45,44.4,44.41,27791.86530074044,27.6158,27.6407,27.6096,27.6158,27791.8653
2014-04-07 12:10:00,44.4,44.41,44.37,44.4,71203.97606248099,27.6096,27.6158,27.5909,27.6096,71203.9761
2014-04-07 12:15:00,44.39,44.4,44.35,44.37,71406.83639314333,27.6034,27.6096,27.5785,27.5909,71406.8364
2014-04-07 12:20:00,44.37,44.4,44.36,44.38,59438.07688406532,27.5909,27.6096,27.5847,27.5971,59438.0769
2014-04-07 12:25:00,44.38,44.39,44.36,44.37,47063.59671366264,27.5971,27.6034,27.5847,27.5909,47063.5967
2014-04-07 12:30:00,44.37,44.39,44.34,44.37,47367.88720965615,27.5909,27.6034,27.5723,27.5909,47367.8872
2014-04-07 12:35:00,44.37,44.41,44.37,44.39,46353.58555634446,27.5909,27.6158,27.5909,27.6034,46353.5856
2014-04-07 12:40:00,44.39,44.44,44.38,44.42,35601.98803124049,27.6034,27.6345,27.5971,27.622,35601.988
2014-04-07 12:45:00,44.43,44.43,44.4,44.4,25763.26199411705,27.6282,27.6282,27.6096,27.6096,25763.262
2014-04-07 12:50:00,44.4,44.4,44.35,44.39,84998.47854752003,27.6096,27.6096,27.5785,27.6034,84998.4785
2014-04-07 12:55:00,44.4,44.4,44.37,44.39,31341.92108733137,27.6096,27.6096,27.5909,27.6034,31341.9211
2014-04-07 13:00:00,44.39,44.4,44.36,44.37,145450.85708489706,27.6034,27.6096,27.5847,27.5909,145450.8571
2014-04-07 13:05:00,44.37,44.38,44.29,44.29,36920.580180545694,27.5909,27.5971,27.5412,27.5412,36920.5802
2014-04-07 13:10:00,44.3,44.3,44.24,44.27,47976.46820164317,27.5474,27.5474,27.5101,27.5287,47976.4682
2014-04-07 13:15:00,44.28,44.35,44.27,44.33,24951.820671467696,27.535,27.5785,27.5287,27.5661,24951.8207
2014-04-07 13:20:00,44.33,44.4,44.33,44.4,50816.51283091591,27.5661,27.6096,27.5661,27.6096,50816.5128
2014-04-07 13:25:00,44.4,44.42,44.37,44.4,72116.8475504615,27.6096,27.622,27.5909,27.6096,72116.8476
2014-04-07 13:30:00,44.4,44.41,44.36,44.36,64712.44548128614,27.6096,27.6158,27.5847,27.5847,64712.4455
2014-04-07 13:35:00,44.35,44.41,44.32,44.4,30124.759103357337,27.5785,27.6158,27.5598,27.6096,30124.7591
2014-04-07 13:40:00,44.4,44.43,44.37,44.41,156506.74510599452,27.6096,27.6282,27.5909,27.6158,156506.7451
2014-04-07 13:45:00,44.41,44.43,44.38,44.4,34587.6863779288,27.6158,27.6282,27.5971,27.6096,34587.6864
2014-04-07 13:50:00,44.4,44.4,44.36,44.36,56293.74175879906,27.6096,27.6096,27.5847,27.5847,56293.7418
2014-04-07 13:55:00,44.35,44.38,44.31,44.37,25357.54133279237,27.5785,27.5971,27.5536,27.5909,25357.5413
2014-04-07 14:00:00,44.37,44.4,44.36,44.38,34486.256212597626,27.5909,27.6096,27.5847,27.5971,34486.2562
2014-04-07 14:05:00,44.38,44.4,44.31,44.37,35804.84836190283,27.5971,27.6096,27.5536,27.5909,35804.8484
2014-04-07 14:10:00,44.37,44.39,44.35,44.35,18358.85992494168,27.5909,27.6034,27.5785,27.5785,18358.8599
2014-04-07 14:15:00,44.35,44.38,44.31,44.37,36109.13885789634,27.5785,27.5971,27.5536,27.5909,36109.1389
2014-04-07 14:20:00,44.37,44.4,44.36,44.39,27386.14463941576,27.5909,27.6096,27.5847,27.6034,27386.1446
2014-04-07 14:25:00,44.39,44.41,44.38,44.39,42093.518612435335,27.6034,27.6158,27.5971,27.6034,42093.5186
2014-04-07 14:30:00,44.4,44.4,44.35,44.38,45846.43472968861,27.6096,27.6096,27.5785,27.5971,45846.4347
2014-04-07 14:35:00,44.37,44.4,44.37,44.38,31443.35125266254,27.5909,27.6096,27.5909,27.5971,31443.3513
2014-04-07 14:40:00,44.39,44.4,44.37,44.39,53149.40663353281,27.6034,27.6096,27.5909,27.6034,53149.4066
2014-04-07 14:45:00,44.39,44.47,44.38,44.46,26574.703316766405,27.6034,27.6531,27.5971,27.6469,26574.7033
2014-04-07 14:50:00,44.47,44.5,44.45,44.49,42904.95993508469,27.6531,27.6718,27.6407,27.6655,42904.9599
2014-04-07 14:55:00,44.48,44.53,44.47,44.52,50410.79216959124,27.6593,27.6904,27.6531,27.6842,50410.7922
2014-04-07 15:00:00,44.52,44.53,44.44,44.45,59843.79754539,27.6842,27.6904,27.6345,27.6407,59843.7975
2014-04-07 15:05:00,44.47,44.52,44.47,44.52,108834.56740034488,27.6531,27.6842,27.6531,27.6842,108834.5674
2014-04-07 15:10:00,44.52,44.72,44.52,44.72,93822.90293133176,27.6842,27.8086,27.6842,27.8086,93822.9029
2014-04-07 15:15:00,44.7,44.81,44.69,44.79,136220.71203976063,27.7961,27.8645,27.7899,27.8521,136220.712
2014-04-07 15:20:00,44.79,44.92,44.79,44.9,140582.2091490009,27.8521,27.9329,27.8521,27.9205,140582.2091
2014-04-07 15:25:00,44.91,45.06,44.91,45.03,103458.76863779288,27.9267,28.02,27.9267,28.0013,103458.7686
2014-04-07 15:30:00,45.02,45.03,44.98,44.99,143219.3934476113,27.9951,28.0013,27.9702,27.9765,143219.3934
2014-04-07 15:35:00,45.0,45.07,44.99,45.0,164824.01866315043,27.9827,28.0262,27.9765,27.9827,164824.0187
2014-04-07 15:40:00,45.0,45.04,44.96,45.0,182777.15792676745,27.9827,28.0076,27.9578,27.9827,182777.1579
2014-04-07 15:45:00,44.99,45.08,44.98,45.07,243128.10629881328,27.9765,28.0324,27.9702,28.0262,243128.1063
2014-04-07 15:50:00,45.08,45.08,44.91,44.92,282990.1612739629,28.0324,28.0324,27.9267,27.9329,282990.1613
2014-04-07 15:55:00,44.91,44.95,44.87,44.92,392534.739831626,27.9267,27.9516,27.9018,27.9329,392534.7398
2014-04-08 09:30:00,44.86,44.86,44.54,44.77,87534.23268079926,27.8956,27.8956,27.6966,27.8397,87534.2327
2014-04-08 09:35:00,44.76,44.87,44.69,44.85,27183.284308753424,27.8334,27.9018,27.7899,27.8894,27183.2843
2014-04-08 09:40:00,44.86,44.88,44.77,44.78,16938.837610305305,27.8956,27.9081,27.8397,27.8459,16938.8376
2014-04-08 09:45:00,44.8,44.82,44.7,44.7,45237.85373770159,27.8583,27.8708,27.7961,27.7961,45237.8537
2014-04-08 09:50:00,44.68,44.73,44.63,44.73,21604.6252155391,27.7837,27.8148,27.7526,27.8148,21604.6252
2014-04-08 09:55:00,44.73,44.77,44.66,44.66,20590.323562227408,27.8148,27.8397,27.7713,27.7713,20590.3236
2014-04-08 10:00:00,44.66,44.72,44.61,44.64,60553.808702708186,27.7713,27.8086,27.7402,27.7588,60553.8087
2014-04-08 10:05:00,44.62,44.63,44.54,44.56,18764.580586266355,27.7464,27.7526,27.6966,27.7091,18764.5806
2014-04-08 10:10:00,44.56,44.56,44.47,44.5,37934.88183385739,27.7091,27.7091,27.6531,27.6718,37934.8818
2014-04-08 10:15:00,44.5,44.52,44.46,44.47,51222.23349224059,27.6718,27.6842,27.6469,27.6531,51222.2335
2014-04-08 10:20:00,44.46,44.46,44.35,44.35,46657.87605233797,27.6469,27.6469,27.5785,27.5785,46657.8761
2014-04-08 10:25:00,44.34,44.4,44.34,44.37,25864.69215944822,27.5723,27.6096,27.5723,27.5909,25864.6922
2014-04-08 10:30:00,44.36,44.47,44.35,44.44,29617.60827670149,27.5847,27.6531,27.5785,27.6345,29617.6083
2014-04-08 10:35:00,44.43,44.53,44.43,44.52,17547.41860229232,27.6282,27.6904,27.6282,27.6842,17547.4186
2014-04-08 10:40:00,44.52,44.56,44.48,44.56,14301.653311694898,27.6842,27.7091,27.6593,27.7091,14301.6533
2014-04-08 10:45:00,44.57,44.58,44.52,44.54,15823.10579166244,27.7153,27.7215,27.6842,27.6966,15823.1058
2014-04-08 10:50:00,44.55,44.63,44.55,44.57,101430.1653311695,27.7029,27.7526,27.7029,27.7153,101430.1653
2014-04-08 10:55:00,44.56,44.62,44.56,44.58,26676.13348209757,27.7091,27.7464,27.7091,27.7215,26676.1335
2014-04-08 11:00:00,44.59,44.63,44.58,44.63,31747.64174865605,27.7277,27.7526,27.7215,27.7526,31747.6417
2014-04-08 11:05:00,44.63,44.67,44.62,44.63,23126.077695506643,27.7526,27.7775,27.7464,27.7526,23126.0777
2014-04-08 11:10:00,44.62,44.62,44.54,44.56,36717.71984988335,27.7464,27.7464,27.6966,27.7091,36717.7198
2014-04-08 11:15:00,44.57,44.68,44.57,44.68,30327.61943401968,27.7153,27.7837,27.7153,27.7837,30327.6194
2014-04-08 11:20:00,44.69,44.72,44.67,44.71,20286.033066233897,27.7899,27.8086,27.7775,27.8024,20286.0331
2014-04-08 11:25:00,44.72,44.72,44.66,44.67,26067.55249011056,27.8086,27.8086,27.7713,27.7775,26067.5525
2014-04-08 11:30:00,44.66,44.7,44.64,44.65,28197.58596206512,27.7713,27.7961,27.7588,27.765,28197.586
2014-04-08 11:35:00,44.66,44.68,44.61,44.66,20793.183892889745,27.7713,27.7837,27.7402,27.7713,20793.1839
2014-04-08 11:40:00,44.67,44.77,44.67,44.75,23531.79835683132,27.7775,27.8397,27.7775,27.8272,23531.7984
2014-04-08 11:45:00,44.75,44.76,44.67,44.69,19474.59174358454,27.8272,27.8334,27.7775,27.7899,19474.5917
2014-04-08 11:50:00,44.69,44.7,44.64,44.66,25357.54133279237,27.7899,27.7961,27.7588,27.7713,25357.5413
2014-04-08 11:55:00,44.66,44.77,44.66,44.77,50005.07150826656,27.7713,27.8397,27.7713,27.8397,50005.0715
2014-04-08 12:00:00,44.76,44.78,44.72,44.78,81042.70209960442,27.8334,27.8459,27.8086,27.8459,81042.7021
2014-04-08 12:05:00,44.78,44.81,44.75,44.78,48382.18886296784,27.8459,27.8645,27.8272,27.8459,48382.1889
2014-04-08 12:10:00,44.77,44.78,44.73,44.78,38239.172329850895,27.8397,27.8459,27.8148,27.8459,38239.1723
2014-04-08 12:15:00,44.78,44.8,44.73,44.76,30530.47976468201,27.8459,27.8583,27.8148,27.8334,30530.4798
2014-04-08 12:20:00,44.76,44.77,44.7,44.75,25864.69215944822,27.8334,27.8397,27.7961,27.8272,25864.6922
2014-04-08 12:25:00,44.75,44.75,44.68,44.71,18460.290090272847,27.8272,27.8272,27.7837,27.8024,18460.2901
2014-04-08 12:30:00,44.71,44.78,44.7,44.78,45542.1442336951,27.8024,27.8459,27.7961,27.8459,45542.1442
2014-04-08 12:35:00,44.77,44.86,44.77,44.86,23633.22852216249,27.8397,27.8956,27.8397,27.8956,23633.2285
2014-04-08 12:40:00,44.85,44.86,44.78,44.79,24951.820671467696,27.8894,27.8956,27.8459,27.8521,24951.8207
2014-04-08 12:45:00,44.79,44.79,44.76,44.77,37224.870676539205,27.8521,27.8521,27.8334,27.8397,37224.8707
2014-04-08 12:50:00,44.77,44.83,44.76,44.83,18561.720255604017,27.8397,27.877,27.8334,27.877,18561.7203
2014-04-08 12:55:00,44.83,44.83,44.8,44.8,21807.48554620144,27.877,27.877,27.8583,27.8583,21807.4855
2014-04-08 13:00:00,44.81,44.83,44.79,44.83,25053.250836798863,27.8645,27.877,27.8521,27.877,25053.2508
2014-04-08 13:05:00,44.82,44.84,44.82,44.84,14403.083477026068,27.8708,27.8832,27.8708,27.8832,14403.0835
2014-04-08 13:10:00,44.84,44.87,44.83,44.84,50410.79216959124,27.8832,27.9018,27.877,27.8832,50410.7922
2014-04-08 13:15:00,44.84,44.87,44.83,44.85,22213.20620752612,27.8832,27.9018,27.877,27.8894,22213.2062
2014-04-08 13:20:00,44.85,44.92,44.85,44.9,46150.72522568212,27.8894,27.9329,27.8894,27.9205,46150.7252
2014-04-08 13:25:00,44.91,44.96,44.9,44.92,46150.72522568212,27.9267,27.9578,27.9205,27.9329,46150.7252
2014-04-08 13:30:00,44.92,44.92,44.85,44.86,24343.23967948068,27.9329,27.9329,27.8894,27.8956,24343.2397
2014-04-08 13:35:00,44.85,44.86,44.83,44.83,16938.837610305305,27.8894,27.8956,27.877,27.877,16938.8376
2014-04-08 13:40:00,44.84,44.88,44.82,44.88,52743.685972208135,27.8832,27.9081,27.8708,27.9081,52743.686
2014-04-08 13:45:00,44.88,44.89,44.86,44.87,27487.57480474693,27.9081,27.9143,27.8956,27.9018,27487.5748
2014-04-08 13:50:00,44.87,44.89,44.83,44.83,27690.435135409272,27.9018,27.9143,27.877,27.877,27690.4351
2014-04-08 13:55:00,44.83,44.84,44.8,44.81,24546.10001014301,27.877,27.8832,27.8583,27.8645,24546.1
2014-04-08 14:00:00,44.81,44.81,44.73,44.73,17243.128106298813,27.8645,27.8645,27.8148,27.8148,17243.1281
2014-04-08 14:05:00,44.73,44.74,44.64,44.67,75565.47317172127,27.8148,27.821,27.7588,27.7775,75565.4732
2014-04-08 14:10:00,44.67,44.7,44.67,44.69,33877.67522061061,27.7775,27.7961,27.7775,27.7899,33877.6752
2014-04-08 14:15:00,44.69,44.69,44.6,44.61,24546.10001014301,27.7899,27.7899,27.734,27.7402,24546.1
2014-04-08 14:20:00,44.61,44.62,44.55,44.58,30936.200426006693,27.7402,27.7464,27.7029,27.7215,30936.2004
2014-04-08 14:25:00,44.59,44.61,44.58,44.59,40774.92646313013,27.7277,27.7402,27.7215,27.7277,40774.9265
2014-04-08 14:30:00,44.58,44.61,44.57,44.6,65422.45663860432,27.7215,27.7402,27.7153,27.734,65422.4566
2014-04-08 14:35:00,44.59,44.59,44.55,44.57,29110.457450045644,27.7277,27.7277,27.7029,27.7153,29110.4575
2014-04-08 14:40:00,44.57,44.57,44.51,44.51,25458.97149812354,27.7153,27.7153,27.678,27.678,25458.9715
2014-04-08 14:45:00,44.51,44.61,44.51,44.61,50207.9318389289,27.678,27.7402,27.678,27.7402,50207.9318
2014-04-08 14:50:00,44.61,44.64,44.61,44.63,23430.36819150015,27.7402,27.7588,27.7402,27.7526,23430.3682
2014-04-08 14:55:00,44.64,44.65,44.63,44.64,47773.60787098083,27.7588,27.765,27.7526,27.7588,47773.6079
2014-04-08 15:00:00,44.64,44.68,44.63,44.65,69073.94259052642,27.7588,27.7837,27.7526,27.765,69073.9426
2014-04-08 15:05:00,44.66,44.68,44.62,44.62,70798.2554011563,27.7713,27.7837,27.7464,27.7464,70798.2554
2014-04-08 15:10:00,44.63,44.65,44.6,44.65,42803.52976975353,27.7526,27.765,27.734,27.765,42803.5298
2014-04-08 15:15:00,44.65,44.7,44.64,44.68,34587.6863779288,27.765,27.7961,27.7588,27.7837,34587.6864
2014-04-08 15:20:00,44.68,44.79,44.68,44.78,39354.90414849376,27.7837,27.8521,27.7837,27.8459,39354.9041
2014-04-08 15:25:00,44.78,44.79,44.77,44.79,22416.066538188457,27.8459,27.8521,27.8397,27.8521,22416.0665
2014-04-08 15:30:00,44.79,44.79,44.77,44.79,43513.540927071714,27.8521,27.8521,27.8397,27.8521,43513.5409
2014-04-08 15:35:00,44.79,44.81,44.74,44.74,55888.02109747439,27.8521,27.8645,27.821,27.821,55888.0211
2014-04-08 15:40:00,44.74,44.74,44.68,44.68,48179.32853230551,27.821,27.821,27.7837,27.7837,48179.3285
2014-04-08 15:45:00,44.68,44.69,44.65,44.68,90374.27731007202,27.7837,27.7899,27.765,27.7837,90374.2773
2014-04-08 15:50:00,44.67,44.68,44.65,44.66,68668.22192920174,27.7775,27.7837,27.765,27.7713,68668.2219
2014-04-08 15:55:00,44.66,44.72,44.66,44.69,130134.90211989044,27.7713,27.8086,27.7713,27.7899,130134.9021
2014-04-09 09:30:00,44.95,44.98,44.79,44.87,103560.19880312405,27.9516,27.9702,27.8521,27.9018,103560.1988
2014-04-09 09:35:00,44.85,44.87,44.69,44.85,88244.24383811746,27.8894,27.9018,27.7899,27.8894,88244.2438
2014-04-09 09:40:00,44.85,44.86,44.64,44.66,78912.66862764987,27.8894,27.8956,27.7588,27.7713,78912.6686
2014-04-09 09:45:00,44.65,44.72,44.63,44.68,32254.79257531189,27.765,27.8086,27.7526,27.7837,32254.7926
2014-04-09 09:50:00,44.68,44.75,44.68,44.74,36109.13885789634,27.7837,27.8272,27.7837,27.821,36109.1389
2014-04-09 09:55:00,44.74,44.85,44.68,44.68,77695.50664367584,27.821,27.8894,27.7837,27.7837,77695.5066
2014-04-09 10:00:00,44.68,44.83,44.67,44.81,89562.83598742266,27.7837,27.877,27.7775,27.8645,89562.836
2014-04-09 10:05:00,44.81,44.9,44.78,44.9,37427.73100720154,27.8645,27.9205,27.8459,27.9205,37427.731
2014-04-09 10:10:00,44.91,45.01,44.91,44.94,65929.60746526017,27.9267,27.9889,27.9267,27.9454,65929.6075
2014-04-09 10:15:00,44.94,45.04,44.94,45.01,37934.88183385739,27.9454,28.0076,27.9454,27.9889,37934.8818
2014-04-09 10:20:00,45.01,45.21,45.01,45.2,54975.14960949386,27.9889,28.1133,27.9889,28.1071,54975.1496
2014-04-09 10:25:00,45.19,45.21,45.06,45.06,39050.61365250025,28.1008,28.1133,28.02,28.02,39050.6137
2014-04-09 10:30:00,45.05,45.11,45.05,45.06,30834.770260675527,28.0138,28.0511,28.0138,28.02,30834.7703
2014-04-09 10:35:00,45.06,45.1,45.04,45.09,22010.34587686378,28.02,28.0449,28.0076,28.0387,22010.3459
2014-04-09 10:40:00,45.1,45.14,45.05,45.06,19170.30124759104,28.0449,28.0697,28.0138,28.02,19170.3012
2014-04-09 10:45:00,45.06,45.06,44.86,44.89,33167.664063292425,28.02,28.02,27.8956,27.9143,33167.6641
2014-04-09 10:50:00,44.89,44.9,44.88,44.89,21300.3347195456,27.9143,27.9205,27.9081,27.9143,21300.3347
2014-04-09 10:55:00,44.89,44.96,44.88,44.95,27791.86530074044,27.9143,27.9578,27.9081,27.9516,27791.8653
2014-04-09 11:00:00,44.93,45.0,44.9,45.0,35094.83720458464,27.9392,27.9827,27.9205,27.9827,35094.8372
2014-04-09 11:05:00,44.99,45.04,44.95,45.04,31139.06075666904,27.9765,28.0076,27.9516,28.0076,31139.0608
2014-04-09 11:10:00,45.04,45.07,45.02,45.07,23430.36819150015,28.0076,28.0262,27.9951,28.0262,23430.3682
2014-04-09 11:15:00,45.07,45.12,45.07,45.12,21401.764884876764,28.0262,28.0573,28.0262,28.0573,21401.7649
2014-04-09 11:20:00,45.12,45.14,45.1,45.12,19677.45207424688,28.0573,28.0697,28.0449,28.0573,19677.4521
2014-04-09 11:25:00,45.11,45.14,45.1,45.12,20996.04422355209,28.0511,28.0697,28.0449,28.0573,20996.0442
2014-04-09 11:30:00,45.11,45.13,45.09,45.13,21908.91571153261,28.0511,28.0635,28.0387,28.0635,21908.9157
2014-04-09 11:35:00,45.12,45.16,45.12,45.16,16330.256618318288,28.0573,28.0822,28.0573,28.0822,16330.2566
2014-04-09 11:40:00,45.16,45.23,45.15,45.23,27589.004970078106,28.0822,28.1257,28.076,28.1257,27589.005
2014-04-09 11:45:00,45.22,45.26,45.21,45.23,19373.161578253374,28.1195,28.1444,28.1133,28.1257,19373.1616
2014-04-09 11:50:00,45.22,45.23,45.13,45.13,21807.48554620144,28.1195,28.1257,28.0635,28.0635,21807.4855
2014-04-09 11:55:00,45.13,45.16,45.12,45.14,12374.480170402678,28.0635,28.0822,28.0573,28.0697,12374.4802
2014-04-09 12:00:00,45.15,45.18,45.14,45.16,16025.96612232478,28.076,28.0946,28.0697,28.0822,16025.9661
2014-04-09 12:05:00,45.15,45.17,45.15,45.16,12070.18967440917,28.076,28.0884,28.076,28.0822,12070.1897
2014-04-09 12:10:00,45.16,45.17,45.13,45.13,23024.64753017548,28.0822,28.0884,28.0635,28.0635,23024.6475
2014-04-09 12:15:00,45.13,45.14,45.09,45.13,22314.636372857287,28.0635,28.0697,28.0387,28.0635,22314.6364
2014-04-09 12:20:00,45.13,45.14,45.1,45.13,44730.702911045744,28.0635,28.0697,28.0449,28.0635,44730.7029
2014-04-09 12:25:00,45.13,45.15,45.1,45.1,80434.12110761741,28.0635,28.076,28.0449,28.0449,80434.1211
2014-04-09 12:30:00,45.11,45.11,45.09,45.09,10244.44669844812,28.0511,28.0511,28.0387,28.0387,10244.4467
2014-04-09 12:35:00,45.09,45.1,45.08,45.09,12273.050005071507,28.0387,28.0449,28.0324,28.0387,12273.05
2014-04-09 12:40:00,45.09,45.1,45.07,45.07,10853.027690435136,28.0387,28.0449,28.0262,28.0262,10853.0277
2014-04-09 12:45:00,45.08,45.1,45.07,45.1,20488.89339689624,28.0324,28.0449,28.0262,28.0449,20488.8934
2014-04-09 12:50:00,45.1,45.11,45.1,45.1,21097.474388883253,28.0449,28.0511,28.0449,28.0449,21097.4744
2014-04-09 12:55:00,45.1,45.11,45.1,45.1,13997.36281570139,28.0449,28.0511,28.0449,28.0449,13997.3628
2014-04-09 13:00:00,45.09,45.15,45.09,45.14,24343.23967948068,28.0387,28.076,28.0387,28.0697,24343.2397
2014-04-09 13:05:00,45.13,45.14,45.12,45.13,7505.832234506543,28.0635,28.0697,28.0573,28.0635,7505.8322
2014-04-09 13:10:00,45.14,45.14,45.08,45.08,25661.83182878588,28.0697,28.0697,28.0324,28.0324,25661.8318
2014-04-09 13:15:00,45.08,45.1,45.08,45.1,10954.457855766304,28.0324,28.0449,28.0324,28.0449,10954.4579
2014-04-09 13:20:00,45.1,45.1,45.1,45.1,11258.748351759814,28.0449,28.0449,28.0449,28.0449,11258.7484
2014-04-09 13:25:00,45.1,45.1,45.1,45.1,6998.681407850695,28.0449,28.0449,28.0449,28.0449,6998.6814
2014-04-09 13:30:00,45.1,45.12,45.1,45.12,25661.83182878588,28.0449,28.0573,28.0449,28.0573,25661.8318
2014-04-09 13:35:00,45.12,45.12,45.11,45.12,3955.7764479156094,28.0573,28.0573,28.0511,28.0573,3955.7764
2014-04-09 13:40:00,45.12,45.14,45.11,45.14,17445.988436961154,28.0573,28.0697,28.0511,28.0697,17445.9884
2014-04-09 13:45:00,45.15,45.16,45.15,45.16,16533.116948980627,28.076,28.0822,28.076,28.0822,16533.1169
2014-04-09 13:50:00,45.16,45.2,45.15,45.2,22314.636372857287,28.0822,28.1071,28.076,28.1071,22314.6364
2014-04-09 13:55:00,45.2,45.23,45.19,45.23,19068.871082259862,28.1071,28.1257,28.1008,28.1257,19068.8711
2014-04-09 14:00:00,45.22,45.34,45.22,45.34,67248.19961456537,28.1195,28.1941,28.1195,28.1941,67248.1996
2014-04-09 14:05:00,45.34,45.42,45.34,45.4,44730.702911045744,28.1941,28.2439,28.1941,28.2314,44730.7029
2014-04-09 14:10:00,45.4,45.42,45.38,45.41,33979.10538594178,28.2314,28.2439,28.219,28.2376,33979.1054
2014-04-09 14:15:00,45.41,45.47,45.4,45.47,38036.31199918856,28.2376,28.2749,28.2314,28.2749,38036.312
2014-04-09 14:20:00,45.47,45.54,45.47,45.54,82564.15457957197,28.2749,28.3185,28.2749,28.3185,82564.1546
2014-04-09 14:25:00,45.54,45.56,45.52,45.53,34689.11654325997,28.3185,28.3309,28.306,28.3123,34689.1165
2014-04-09 14:30:00,45.53,45.57,45.52,45.53,32964.803732630084,28.3123,28.3371,28.306,28.3123,32964.8037
2014-04-09 14:35:00,45.53,45.54,45.4,45.41,55583.73060148088,28.3123,28.3185,28.2314,28.2376,55583.7306
2014-04-09 14:40:00,45.41,45.44,45.35,45.36,21706.05538087027,28.2376,28.2563,28.2003,28.2065,21706.0554
2014-04-09 14:45:00,45.36,45.39,45.34,45.37,57003.75291611726,28.2065,28.2252,28.1941,28.2128,57003.7529
2014-04-09 14:50:00,45.38,45.38,45.35,45.36,28501.87645805863,28.219,28.219,28.2003,28.2065,28501.8765
2014-04-09 14:55:00,45.36,45.36,45.3,45.31,45339.28390303276,28.2065,28.2065,28.1692,28.1755,45339.2839
2014-04-09 15:00:00,45.31,45.34,45.3,45.31,28806.166954052136,28.1755,28.1941,28.1692,28.1755,28806.167
2014-04-09 15:05:00,45.32,45.35,45.32,45.33,26371.842986104068,28.1817,28.2003,28.1817,28.1879,26371.843
2014-04-09 15:10:00,45.33,45.35,45.32,45.32,17648.84876762349,28.1879,28.2003,28.1817,28.1817,17648.8488
2014-04-09 15:15:00,45.33,45.35,45.31,45.32,27081.854143422253,28.1879,28.2003,28.1755,28.1817,27081.8541
2014-04-09 15:20:00,45.32,45.34,45.3,45.3,34384.826047266455,28.1817,28.1941,28.1692,28.1692,34384.826
2014-04-09 15:25:00,45.3,45.32,45.28,45.29,23531.79835683132,28.1692,28.1817,28.1568,28.163,23531.7984
2014-04-09 15:30:00,45.29,45.33,45.29,45.33,32457.652905974235,28.163,28.1879,28.163,28.1879,32457.6529
2014-04-09 15:35:00,45.34,45.37,45.32,45.37,29414.74794603915,28.1941,28.2128,28.1817,28.2128,29414.7479
2014-04-09 15:40:00,45.36,45.37,45.35,45.36,26777.563647428746,28.2065,28.2128,28.2003,28.2065,26777.5636
2014-04-09 15:45:00,45.37,45.39,45.34,45.38,90881.42813672786,28.2128,28.2252,28.1941,28.219,90881.4281
2014-04-09 15:50:00,45.37,45.42,45.37,45.42,129830.61162389694,28.2128,28.2439,28.2128,28.2439,129830.6116
2014-04-09 15:55:00,45.41,45.45,45.35,45.38,304899.0769854955,28.2376,28.2625,28.2003,28.219,304899.077
2014-04-10 09:30:00,45.36,45.4,45.28,45.36,69073.94259052642,28.2065,28.2314,28.1568,28.2065,69073.9426
2014-04-10 09:35:00,45.35,45.38,45.26,45.36,32761.943401967743,28.2003,28.219,28.1444,28.2065,32761.9434
2014-04-10 09:40:00,45.37,45.45,45.35,45.36,33167.664063292425,28.2128,28.2625,28.2003,28.2065,33167.6641
2014-04-10 09:45:00,45.36,45.42,45.34,45.37,29617.60827670149,28.2065,28.2439,28.1941,28.2128,29617.6083
2014-04-10 09:50:00,45.37,45.44,45.35,45.44,28501.87645805863,28.2128,28.2563,28.2003,28.2563,28501.8765
2014-04-10 09:55:00,45.44,45.59,45.43,45.52,56699.46242012375,28.2563,28.3496,28.2501,28.306,56699.4624
2014-04-10 10:00:00,45.51,45.51,45.39,45.42,35297.69753524698,28.2998,28.2998,28.2252,28.2439,35297.6975
2014-04-10 10:05:00,45.42,45.51,45.42,45.51,31544.781417993712,28.2439,28.2998,28.2439,28.2998,31544.7814
2014-04-10 10:10:00,45.51,45.61,45.51,45.58,25864.69215944822,28.2998,28.362,28.2998,28.3434,25864.6922
2014-04-10 10:15:00,45.58,45.62,45.55,45.57,25458.97149812354,28.3434,28.3682,28.3247,28.3371,25458.9715
2014-04-10 10:20:00,45.57,45.7,45.57,45.64,20590.323562227408,28.3371,28.418,28.3371,28.3807,20590.3236
2014-04-10 10:25:00,45.63,45.65,45.59,45.63,31139.06075666904,28.3744,28.3869,28.3496,28.3744,31139.0608
2014-04-10 10:30:00,45.64,45.66,45.58,45.66,33674.81488994827,28.3807,28.3931,28.3434,28.3931,33674.8149
2014-04-10 10:35:00,45.66,45.66,45.56,45.58,16025.96612232478,28.3931,28.3931,28.3309,28.3434,16025.9661
2014-04-10 10:40:00,45.58,45.58,45.46,45.46,41890.658281773,28.3434,28.3434,28.2687,28.2687,41890.6583
2014-04-10 10:45:00,45.47,45.49,45.4,45.41,19474.59174358454,28.2749,28.2874,28.2314,28.2376,19474.5917
2014-04-10 10:50:00,45.41,45.43,45.38,45.39,34993.40703925347,28.2376,28.2501,28.219,28.2252,34993.407
2014-04-10 10:55:00,45.38,45.39,45.27,45.27,28501.87645805863,28.219,28.2252,28.1506,28.1506,28501.8765
2014-04-10 11:00:00,45.27,45.27,45.22,45.25,25256.111167461204,28.1506,28.1506,28.1195,28.1381,25256.1112
2014-04-10 11:05:00,45.24,45.25,45.18,45.21,42600.66943909119,28.1319,28.1381,28.0946,28.1133,42600.6694
2014-04-10 11:10:00,45.21,45.33,45.19,45.33,15924.53595699361,28.1133,28.1879,28.1008,28.1879,15924.536
2014-04-10 11:15:00,45.33,45.37,45.33,45.34,21198.904554214423,28.1879,28.2128,28.1879,28.1941,21198.9046
2014-04-10 11:20:00,45.34,45.38,45.34,45.34,13794.502485039053,28.1941,28.219,28.1941,28.1941,13794.5025
2014-04-10 11:25:00,45.33,45.35,45.22,45.23,21807.48554620144,28.1879,28.2003,28.1195,28.1257,21807.4855
2014-04-10 11:30:00,45.23,45.31,45.23,45.31,18663.150420935188,28.1257,28.1755,28.1257,28.1755,18663.1504
2014-04-10 11:35:00,45.32,45.32,45.27,45.29,11055.888021097477,28.1817,28.1817,28.1506,28.163,11055.888
2014-04-10 11:40:00,45.29,45.35,45.28,45.35,17445.988436961154,28.163,28.2003,28.1568,28.2003,17445.9884
2014-04-10 11:45:00,45.35,45.35,45.28,45.28,26574.703316766405,28.2003,28.2003,28.1568,28.1568,26574.7033
2014-04-10 11:50:00,45.28,45.32,45.28,45.31,15924.53595699361,28.1568,28.1817,28.1568,28.1755,15924.536
2014-04-10 11:55:00,45.31,45.31,45.23,45.23,19778.88223957805,28.1755,28.1755,28.1257,28.1257,19778.8822
2014-04-10 12:00:00,45.23,45.3,45.15,45.15,33877.67522061061,28.1257,28.1692,28.076,28.076,33877.6752
2014-04-10 12:05:00,45.15,45.17,45.12,45.15,18663.150420935188,28.076,28.0884,28.0573,28.076,18663.1504
2014-04-10 12:10:00,45.14,45.14,45.09,45.11,30530.47976468201,28.0697,28.0697,28.0387,28.0511,30530.4798
2014-04-10 12:15:00,45.11,45.26,45.11,45.26,31747.64174865605,28.0511,28.1444,28.0511,28.1444,31747.6417
2014-04-10 12:20:00,45.26,45.29,45.23,45.24,21198.904554214423,28.1444,28.163,28.1257,28.1319,21198.9046
2014-04-10 12:25:00,45.23,45.27,45.21,45.23,9635.865706461102,28.1257,28.1506,28.1133,28.1257,9635.8657
2014-04-10 12:30:00,45.23,45.24,45.21,45.24,18257.42975961051,28.1257,28.1319,28.1133,28.1319,18257.4298
2014-04-10 12:35:00,45.25,45.26,45.24,45.24,10244.44669844812,28.1381,28.1444,28.1319,28.1319,10244.4467
2014-04-10 12:40:00,45.23,45.23,45.18,45.2,15011.664469013083,28.1257,28.1257,28.0946,28.1071,15011.6645
2014-04-10 12:45:00,45.21,45.22,45.19,45.22,12577.340501065017,28.1133,28.1195,28.1008,28.1195,12577.3405
2014-04-10 12:50:00,45.21,45.22,45.16,45.19,16938.837610305305,28.1133,28.1195,28.0822,28.1008,16938.8376
2014-04-10 12:55:00,45.2,45.2,45.15,45.16,18561.720255604017,28.1071,28.1071,28.076,28.0822,18561.7203
2014-04-10 13:00:00,45.16,45.2,45.16,45.19,16228.826452987118,28.0822,28.1071,28.0822,28.1008,16228.8265
2014-04-10 13:05:00,45.2,45.26,45.2,45.26,14403.083477026068,28.1071,28.1444,28.1071,28.1444,14403.0835
2014-04-10 13:10:00,45.25,45.26,45.16,45.16,18155.99959427934,28.1381,28.1444,28.0822,28.0822,18155.9996
2014-04-10 13:15:00,45.16,45.16,45.06,45.06,23633.22852216249,28.0822,28.0822,28.02,28.02,23633.2285
2014-04-10 13:20:00,45.06,45.06,44.99,44.99,35297.69753524698,28.02,28.02,27.9765,27.9765,35297.6975
2014-04-10 13:25:00,45.01,45.04,44.95,45.03,37123.44051120804,27.9889,28.0076,27.9516,28.0013,37123.4405
2014-04-10 13:30:00,45.03,45.11,45.01,45.1,23937.519018156,28.0013,28.0511,27.9889,28.0449,23937.519
2014-04-10 13:35:00,45.1,45.13,45.09,45.12,16025.96612232478,28.0449,28.0635,28.0387,28.0573,16025.9661
2014-04-10 13:40:00,45.12,45.12,45.09,45.1,18054.56942894817,28.0573,28.0573,28.0387,28.0449,18054.5694
2014-04-10 13:45:00,45.1,45.16,45.09,45.16,25256.111167461204,28.0449,28.0822,28.0387,28.0822,25256.1112
2014-04-10 13:50:00,45.17,45.24,45.14,45.24,28501.87645805863,28.0884,28.1319,28.0697,28.1319,28501.8765
2014-04-10 13:55:00,45.24,45.29,45.24,45.29,38442.03266051324,28.1319,28.163,28.1319,28.163,38442.0327
2014-04-10 14:00:00,45.29,45.3,45.27,45.28,23430.36819150015,28.163,28.1692,28.1506,28.1568,23430.3682
2014-04-10 14:05:00,45.28,45.4,45.28,45.35,81854.14342225378,28.1568,28.2314,28.1568,28.2003,81854.1434
2014-04-10 14:10:00,45.36,45.36,45.28,45.29,26676.13348209757,28.2065,28.2065,28.1568,28.163,26676.1335
2014-04-10 14:15:00,45.29,45.3,45.25,45.27,18257.42975961051,28.163,28.1692,28.1381,28.1506,18257.4298
2014-04-10 14:20:00,45.27,45.28,45.25,45.26,22923.217364844302,28.1506,28.1568,28.1381,28.1444,22923.2174
2014-04-10 14:25:00,45.27,45.27,45.19,45.19,23734.658687493666,28.1506,28.1506,28.1008,28.1008,23734.6587
2014-04-10 14:30:00,45.18,45.18,45.06,45.06,64103.86448929912,28.0946,28.0946,28.02,28.02,64103.8645
2014-04-10 14:35:00,45.06,45.08,44.99,45.03,44223.5520843899,28.02,28.0324,27.9765,28.0013,44223.5521
2014-04-10 14:40:00,45.04,45.11,45.04,45.07,35399.12770057815,28.0076,28.0511,28.0076,28.0262,35399.1277
2014-04-10 14:45:00,45.06,45.07,44.98,44.98,56293.74175879906,28.02,28.0262,27.9702,27.9702,56293.7418
2014-04-10 14:50:00,44.99,45.03,44.99,45.0,27284.714474084594,27.9765,28.0013,27.9765,27.9827,27284.7145
2014-04-10 14:55:00,45.0,45.05,44.98,45.04,32457.652905974235,27.9827,28.0138,27.9702,28.0076,32457.6529
2014-04-10 15:00:00,45.04,45.04,44.91,44.93,63292.423166649765,28.0076,28.0076,27.9267,27.9392,63292.4232
2014-04-10 15:05:00,44.92,44.92,44.81,44.84,60553.808702708186,27.9329,27.9329,27.8645,27.8832,60553.8087
2014-04-10 15:10:00,44.83,44.9,44.82,44.89,39963.48514048078,27.877,27.9205,27.8708,27.9143,39963.4851
2014-04-10 15:15:00,44.89,44.96,44.88,44.95,54975.14960949386,27.9143,27.9578,27.9081,27.9516,54975.1496
2014-04-10 15:20:00,44.96,44.96,44.87,44.9,48077.89836697434,27.9578,27.9578,27.9018,27.9205,48077.8984
2014-04-10 15:25:00,44.9,44.93,44.89,44.91,41789.22811644183,27.9205,27.9392,27.9143,27.9267,41789.2281
2014-04-10 15:30:00,44.91,44.98,44.88,44.98,43614.97109240288,27.9267,27.9702,27.9081,27.9702,43614.9711
2014-04-10 15:35:00,44.98,45.01,44.97,45.01,39152.04381783142,27.9702,27.9889,27.964,27.9889,39152.0438
2014-04-10 15:40:00,45.01,45.04,44.95,45.04,70493.9649051628,27.9889,28.0076,27.9516,28.0076,70493.9649
2014-04-10 15:45:00,45.04,45.04,44.98,44.99,76174.0541637083,28.0076,28.0076,27.9702,27.9765,76174.0542
2014-04-10 15:50:00,44.99,45.0,44.96,44.97,62582.41200933157,27.9765,27.9827,27.9578,27.964,62582.412
2014-04-10 15:55:00,44.96,44.96,44.88,44.89,208337.5595902221,27.9578,27.9578,27.9081,27.9143,208337.5596
2014-04-11 09:30:00,44.7,44.8,44.66,44.7,68161.0711025459,27.7961,27.8583,27.7713,27.7961,68161.0711
2014-04-11 09:35:00,44.68,44.81,44.6,44.81,34080.53555127295,27.7837,27.8645,27.734,27.8645,34080.5356
2014-04-11 09:40:00,44.82,44.97,44.8,44.9,57206.61324677959,27.8708,27.964,27.8583,27.9205,57206.6132
2014-04-11 09:45:00,44.91,44.91,44.8,44.86,44527.8425803834,27.9267,27.9267,27.8583,27.8956,44527.8426
2014-04-11 09:50:00,44.85,44.96,44.82,44.93,32457.652905974235,27.8894,27.9578,27.8708,27.9392,32457.6529
2014-04-11 09:55:00,44.95,45.0,44.89,44.89,26980.423978091083,27.9516,27.9827,27.9143,27.9143,26980.424
2014-04-11 10:00:00,44.88,44.91,44.77,44.79,58322.34506542246,27.9081,27.9267,27.8397,27.8521,58322.3451
2014-04-11 10:05:00,44.8,44.87,44.8,44.85,25864.69215944822,27.8583,27.9018,27.8583,27.8894,25864.6922
2014-04-11 10:10:00,44.85,44.89,44.82,44.86,59235.216553402985,27.8894,27.9143,27.8708,27.8956,59235.2166
2014-04-11 10:15:00,44.85,44.87,44.69,44.75,36007.70869256517,27.8894,27.9018,27.7899,27.8272,36007.7087
2014-04-11 10:20:00,44.75,44.79,44.73,44.78,29414.74794603915,27.8272,27.8521,27.8148,27.8459,29414.7479
2014-04-11 10:25:00,44.78,44.82,44.75,44.75,24241.809514149507,27.8459,27.8708,27.8272,27.8272,24241.8095
2014-04-11 10:30:00,44.75,44.79,44.71,44.73,31139.06075666904,27.8272,27.8521,27.8024,27.8148,31139.0608
2014-04-11 10:35:00,44.74,44.77,44.66,44.67,32051.93224464956,27.821,27.8397,27.7713,27.7775,32051.9322
2014-04-11 10:40:00,44.67,44.67,44.61,44.62,36413.42935388985,27.7775,27.7775,27.7402,27.7464,36413.4294
2014-04-11 10:45:00,44.6,44.6,44.55,44.59,24038.94918348717,27.734,27.734,27.7029,27.7277,24038.9492
2014-04-11 10:50:00,44.59,44.75,44.57,44.75,27893.29546607161,27.7277,27.8272,27.7153,27.8272,27893.2955
2014-04-11 10:55:00,44.75,44.77,44.71,44.76,25458.97149812354,27.8272,27.8397,27.8024,27.8334,25458.9715
2014-04-11 11:00:00,44.77,44.77,44.66,44.66,16127.396287655947,27.8397,27.8397,27.7713,27.7713,16127.3963
2014-04-11 11:05:00,44.67,44.69,44.63,44.63,25763.26199411705,27.7775,27.7899,27.7526,27.7526,25763.262
2014-04-11 11:10:00,44.63,44.73,44.62,44.72,19880.31240490922,27.7526,27.8148,27.7464,27.8086,19880.3124
2014-04-11 11:15:00,44.73,44.8,44.72,44.78,23126.077695506643,27.8148,27.8583,27.8086,27.8459,23126.0777
2014-04-11 11:20:00,44.79,44.79,44.68,44.72,20691.75372755857,27.8521,27.8521,27.7837,27.8086,20691.7537
2014-04-11 11:25:00,44.71,44.71,44.64,44.7,21401.764884876764,27.8024,27.8024,27.7588,27.7961,21401.7649
2014-04-11 11:30:00,44.69,44.7,44.66,44.69,18460.290090272847,27.7899,27.7961,27.7713,27.7899,18460.2901
2014-04-11 11:35:00,44.69,44.74,44.66,44.73,25864.69215944822,27.7899,27.821,27.7713,27.8148,25864.6922
2014-04-11 11:40:00,44.73,44.76,44.71,44.73,21908.91571153261,27.8148,27.8334,27.8024,27.8148,21908.9157
2014-04-11 11:45:00,44.72,44.73,44.69,44.7,26371.842986104068,27.8086,27.8148,27.7899,27.7961,26371.843
2014-04-11 11:50:00,44.71,44.73,44.67,44.68,21503.19505020793,27.8024,27.8148,27.7775,27.7837,21503.1951
2014-04-11 11:55:00,44.69,44.76,44.68,44.76,22213.20620752612,27.7899,27.8334,27.7837,27.8334,22213.2062
2014-04-11 12:00:00,44.76,44.81,44.76,44.8,18460.290090272847,27.8334,27.8645,27.8334,27.8583,18460.2901
2014-04-11 12:05:00,44.79,44.8,44.74,44.74,18866.010751597525,27.8521,27.8583,27.821,27.821,18866.0108
2014-04-11 12:10:00,44.73,44.75,44.7,44.7,15823.10579166244,27.8148,27.8272,27.7961,27.7961,15823.1058
2014-04-11 12:15:00,44.7,44.77,44.68,44.76,17547.41860229232,27.7961,27.8397,27.7837,27.8334,17547.4186
2014-04-11 12:20:00,44.76,44.76,44.71,44.73,12983.061162389697,27.8334,27.8334,27.8024,27.8148,12983.0612
2014-04-11 12:25:00,44.73,44.82,44.73,44.82,26777.563647428746,27.8148,27.8708,27.8148,27.8708,26777.5636
2014-04-11 12:30:00,44.81,44.84,44.8,44.83,18155.99959427934,27.8645,27.8832,27.8583,27.877,18155.9996
2014-04-11 12:35:00,44.83,44.84,44.8,44.84,9838.72603712344,27.877,27.8832,27.8583,27.8832,9838.726
2014-04-11 12:40:00,44.83,44.86,44.83,44.84,20286.033066233897,27.877,27.8956,27.877,27.8832,20286.0331
2014-04-11 12:45:00,44.84,44.85,44.77,44.77,13693.07231970788,27.8832,27.8894,27.8397,27.8397,13693.0723
2014-04-11 12:50:00,44.76,44.77,44.7,44.7,8722.994218480577,27.8334,27.8397,27.7961,27.7961,8722.9942
2014-04-11 12:55:00,44.7,44.73,44.69,44.71,13388.781823714373,27.7961,27.8148,27.7899,27.8024,13388.7818
2014-04-11 13:00:00,44.72,44.73,44.7,44.71,15417.385130337763,27.8086,27.8148,27.7961,27.8024,15417.3851
2014-04-11 13:05:00,44.7,44.72,44.67,44.71,38949.18348716908,27.7961,27.8086,27.7775,27.8024,38949.1835
2014-04-11 13:10:00,44.7,44.72,44.67,44.68,19778.88223957805,27.7961,27.8086,27.7775,27.7837,19778.8822
2014-04-11 13:15:00,44.68,44.7,44.67,44.68,8621.564053149406,27.7837,27.7961,27.7775,27.7837,8621.5641
2014-04-11 13:20:00,44.68,44.69,44.66,44.66,31544.781417993712,27.7837,27.7899,27.7713,27.7713,31544.7814
2014-04-11 13:25:00,44.66,44.67,44.62,44.65,28603.306623389795,27.7713,27.7775,27.7464,27.765,28603.3066
2014-04-11 13:30:00,44.65,44.65,44.59,44.65,31544.781417993712,27.765,27.765,27.7277,27.765,31544.7814
2014-04-11 13:35:00,44.64,44.64,44.5,44.51,48585.04919363018,27.7588,27.7588,27.6718,27.678,48585.0492
2014-04-11 13:40:00,44.51,44.54,44.5,44.54,23836.08885282483,27.678,27.6966,27.6718,27.6966,23836.0889
2014-04-11 13:45:00,44.54,44.6,44.54,44.57,21097.474388883253,27.6966,27.734,27.6966,27.7153,21097.4744
2014-04-11 13:50:00,44.56,44.62,44.56,44.61,38036.31199918856,27.7091,27.7464,27.7091,27.7402,38036.312
2014-04-11 13:55:00,44.6,44.61,44.59,44.61,28299.016127396288,27.734,27.7402,27.7277,27.7402,28299.0161
2014-04-11 14:00:00,44.6,44.62,44.54,44.58,53757.98762551983,27.734,27.7464,27.6966,27.7215,53757.9876
2014-04-11 14:05:00,44.58,44.61,44.56,44.56,23633.22852216249,27.7215,27.7402,27.7091,27.7091,23633.2285
2014-04-11 14:10:00,44.56,44.56,44.5,44.5,29820.46860736383,27.7091,27.7091,27.6718,27.6718,29820.4686
2014-04-11 14:15:00,44.5,44.51,44.46,44.46,19880.31240490922,27.6718,27.678,27.6469,27.6469,19880.3124
2014-04-11 14:20:00,44.46,44.49,44.43,44.44,65016.73597727964,27.6469,27.6655,27.6282,27.6345,65016.736
2014-04-11 14:25:00,44.44,44.49,44.41,44.43,93112.8917740136,27.6345,27.6655,27.6158,27.6282,93112.8918
2014-04-11 14:30:00,44.43,44.43,44.37,44.4,59945.22771072117,27.6282,27.6282,27.5909,27.6096,59945.2277
2014-04-11 14:35:00,44.4,44.42,44.34,44.34,66943.90911857186,27.6096,27.622,27.5723,27.5723,66943.9091
2014-04-11 14:40:00,44.34,44.39,44.31,44.35,162389.69469520234,27.5723,27.6034,27.5536,27.5785,162389.6947
2014-04-11 14:45:00,44.36,44.36,44.32,44.32,38036.31199918856,27.5847,27.5847,27.5598,27.5598,38036.312
2014-04-11 14:50:00,44.33,44.38,44.33,44.37,72826.8587077797,27.5661,27.5971,27.5661,27.5909,72826.8587
2014-04-11 14:55:00,44.37,44.37,44.33,44.33,53250.83679886398,27.5909,27.5909,27.5661,27.5661,53250.8368
2014-04-11 15:00:00,44.34,44.37,44.33,44.36,75261.18267572776,27.5723,27.5909,27.5661,27.5847,75261.1827
2014-04-11 15:05:00,44.36,44.37,44.33,44.37,94330.05375798764,27.5847,27.5909,27.5661,27.5909,94330.0538
2014-04-11 15:10:00,44.37,44.37,44.3,44.32,54163.70828684451,27.5909,27.5909,27.5474,27.5598,54163.7083
2014-04-11 15:15:00,44.31,44.33,44.3,44.31,53149.40663353281,27.5536,27.5661,27.5474,27.5536,53149.4066
2014-04-11 15:20:00,44.32,44.35,44.32,44.33,151130.94634344254,27.5598,27.5785,27.5598,27.5661,151130.9463
2014-04-11 15:25:00,44.33,44.37,44.28,44.37,212800.4868647936,27.5661,27.5909,27.535,27.5909,212800.4869
2014-04-11 15:30:00,44.37,44.38,44.34,44.34,71305.40622781216,27.5909,27.5971,27.5723,27.5723,71305.4062
2014-04-11 15:35:00,44.35,44.38,44.35,44.38,120600.46657876052,27.5785,27.5971,27.5785,27.5971,120600.4666
2014-04-11 15:40:00,44.38,44.42,44.37,44.4,96460.0872299422,27.5971,27.622,27.5909,27.6096,96460.0872
2014-04-11 15:45:00,44.39,44.39,44.34,44.37,103661.62896845522,27.6034,27.6034,27.5723,27.5909,103661.629
2014-04-11 15:50:00,44.36,44.37,44.24,44.28,181762.8562734557,27.5847,27.5909,27.5101,27.535,181762.8563
2014-04-11 15:55:00,44.27,44.37,44.27,44.36,303783.34516685264,27.5287,27.5909,27.5287,27.5847,303783.3452
2014-04-14 09:30:00,44.49,44.61,44.35,44.36,104574.50045643577,27.6655,27.7402,27.5785,27.5847,104574.5005
2014-04-14 09:35:00,44.35,44.43,44.25,44.36,57612.33390810427,27.5785,27.6282,27.5163,27.5847,57612.3339
2014-04-14 09:40:00,44.36,44.4,44.35,44.39,35196.26736991581,27.5847,27.6096,27.5785,27.6034,35196.2674
2014-04-14 09:45:00,44.38,44.41,44.34,44.36,36920.580180545694,27.5971,27.6158,27.5723,27.5847,36920.5802
2014-04-14 09:50:00,44.36,44.39,44.3,44.3,47570.747540318494,27.5847,27.6034,27.5474,27.5474,47570.7475
2014-04-14 09:55:00,44.3,44.4,44.29,44.4,44527.8425803834,27.5474,27.6096,27.5412,27.6096,44527.8426
2014-04-14 10:00:00,44.39,44.47,44.38,44.43,36514.85951922102,27.6034,27.6531,27.5971,27.6282,36514.8595
2014-04-14 10:05:00,44.43,44.45,44.32,44.33,72623.99837711736,27.6282,27.6407,27.5598,27.5661,72623.9984
2014-04-14 10:10:00,44.33,44.36,44.28,44.29,35703.41819657166,27.5661,27.5847,27.535,27.5412,35703.4182
2014-04-14 10:15:00,44.29,44.38,44.29,44.38,52845.116137539306,27.5412,27.5971,27.5412,27.5971,52845.1161
2014-04-14 10:20:00,44.38,44.4,44.36,44.37,46962.16654833147,27.5971,27.6096,27.5847,27.5909,46962.1665
2014-04-14 10:25:00,44.37,44.4,44.36,44.38,42093.518612435335,27.5909,27.6096,27.5847,27.5971,42093.5186
2014-04-14 10:30:00,44.39,44.48,44.39,44.43,33066.233897961254,27.6034,27.6593,27.6034,27.6282,33066.2339
2014-04-14 10:35:00,44.44,44.45,44.4,44.4,54569.42894816919,27.6345,27.6407,27.6096,27.6096,54569.4289
2014-04-14 10:40:00,44.4,44.45,44.4,44.45,37934.88183385739,27.6096,27.6407,27.6096,27.6407,37934.8818
2014-04-14 10:45:00,44.45,44.46,44.4,44.41,39659.19464448728,27.6407,27.6469,27.6096,27.6158,39659.1946
2014-04-14 10:50:00,44.4,44.45,44.4,44.44,35297.69753524698,27.6096,27.6407,27.6096,27.6345,35297.6975
2014-04-14 10:55:00,44.44,44.46,44.41,44.42,29516.17811137032,27.6345,27.6469,27.6158,27.622,29516.1781
2014-04-14 11:00:00,44.43,44.46,44.41,44.43,58829.4958920783,27.6282,27.6469,27.6158,27.6282,58829.4959
2014-04-14 11:05:00,44.43,44.55,44.41,44.49,135713.56121310478,27.6282,27.7029,27.6158,27.6655,135713.5612
2014-04-14 11:10:00,44.49,44.49,44.38,44.41,117658.9917841566,27.6655,27.6655,27.5971,27.6158,117658.9918
2014-04-14 11:15:00,44.41,44.42,44.35,44.35,40470.63596713663,27.6158,27.622,27.5785,27.5785,40470.636
2014-04-14 11:20:00,44.34,44.35,44.27,44.28,35601.98803124049,27.5723,27.5785,27.5287,27.535,35601.988
2014-04-14 11:25:00,44.28,44.29,44.27,44.28,37833.45166852622,27.535,27.5412,27.5287,27.535,37833.4517
2014-04-14 11:30:00,44.29,44.36,44.27,44.36,43310.68059640937,27.5412,27.5847,27.5287,27.5847,43310.6806
2014-04-14 11:35:00,44.37,44.39,44.35,44.38,42499.23927376002,27.5909,27.6034,27.5785,27.5971,42499.2393
2014-04-14 11:40:00,44.39,44.45,44.37,44.45,22517.496703519628,27.6034,27.6407,27.5909,27.6407,22517.4967
2014-04-14 11:45:00,44.44,44.45,44.4,44.41,32559.08307130541,27.6345,27.6407,27.6096,27.6158,32559.0831
2014-04-14 11:50:00,44.41,44.42,44.35,44.38,35297.69753524698,27.6158,27.622,27.5785,27.5971,35297.6975
2014-04-14 11:55:00,44.37,44.38,44.35,44.37,22923.217364844302,27.5909,27.5971,27.5785,27.5909,22923.2174
2014-04-14 12:00:00,44.36,44.39,44.35,44.39,23937.519018156,27.5847,27.6034,27.5785,27.6034,23937.519
2014-04-14 12:05:00,44.39,44.39,44.35,44.37,47165.02687899381,27.6034,27.6034,27.5785,27.5909,47165.0269
2014-04-14 12:10:00,44.37,44.38,44.36,44.37,27183.284308753424,27.5909,27.5971,27.5847,27.5909,27183.2843
2014-04-14 12:15:00,44.37,44.39,44.36,44.39,11055.888021097477,27.5909,27.6034,27.5847,27.6034,11055.888
2014-04-14 12:20:00,44.39,44.44,44.38,44.43,42397.809108428846,27.6034,27.6345,27.5971,27.6282,42397.8091
2014-04-14 12:25:00,44.43,44.45,44.43,44.45,15823.10579166244,27.6282,27.6407,27.6282,27.6407,15823.1058
2014-04-14 12:30:00,44.45,44.47,44.44,44.46,39760.62480981844,27.6407,27.6531,27.6345,27.6469,39760.6248
2014-04-14 12:35:00,44.47,44.5,44.45,44.48,21300.3347195456,27.6531,27.6718,27.6407,27.6593,21300.3347
2014-04-14 12:40:00,44.48,44.5,44.44,44.44,30429.04959935085,27.6593,27.6718,27.6345,27.6345,30429.0496
2014-04-14 12:45:00,44.43,44.44,44.4,44.41,31037.630591337864,27.6282,27.6345,27.6096,27.6158,31037.6306
2014-04-14 12:50:00,44.41,44.46,44.41,44.46,14403.083477026068,27.6158,27.6469,27.6158,27.6469,14403.0835
2014-04-14 12:55:00,44.45,44.45,44.41,44.44,22821.78719951313,27.6407,27.6407,27.6158,27.6345,22821.7872
2014-04-14 13:00:00,44.43,44.45,44.42,44.43,10345.876863779287,27.6282,27.6407,27.622,27.6282,10345.8769
2014-04-14 13:05:00,44.44,44.47,44.43,44.44,27589.004970078106,27.6345,27.6531,27.6282,27.6345,27589.005
2014-04-14 13:10:00,44.43,44.43,44.41,44.41,8520.133887818238,27.6282,27.6282,27.6158,27.6158,8520.1339
2014-04-14 13:15:00,44.41,44.42,44.4,44.42,17243.128106298813,27.6158,27.622,27.6096,27.622,17243.1281
2014-04-14 13:20:00,44.42,44.44,44.41,44.43,16938.837610305305,27.622,27.6345,27.6158,27.6282,16938.8376
2014-04-14 13:25:00,44.43,44.45,44.4,44.41,28603.306623389795,27.6282,27.6407,27.6096,27.6158,28603.3066
2014-04-14 13:30:00,44.41,44.43,44.39,44.41,25357.54133279237,27.6158,27.6282,27.6034,27.6158,25357.5413
2014-04-14 13:35:00,44.41,44.42,44.38,44.4,30631.909930013186,27.6158,27.622,27.5971,27.6096,30631.9099
2014-04-14 13:40:00,44.4,44.41,44.4,44.4,23328.938026168984,27.6096,27.6158,27.6096,27.6096,23328.938
2014-04-14 13:45:00,44.4,44.41,44.37,44.37,33979.10538594178,27.6096,27.6158,27.5909,27.5909,33979.1054
2014-04-14 13:50:00,44.38,44.39,44.35,44.38,24343.23967948068,27.5971,27.6034,27.5785,27.5971,24343.2397
2014-04-14 13:55:00,44.37,44.39,44.37,44.38,18967.440916928696,27.5909,27.6034,27.5909,27.5971,18967.4409
2014-04-14 14:00:00,44.38,44.41,44.38,44.4,46962.16654833147,27.5971,27.6158,27.5971,27.6096,46962.1665
2014-04-14 14:05:00,44.41,44.44,44.38,44.39,83984.17689420834,27.6158,27.6345,27.5971,27.6034,83984.1769
2014-04-14 14:10:00,44.39,44.4,44.35,44.36,88447.1041687798,27.6034,27.6096,27.5785,27.5847,88447.1042
2014-04-14 14:15:00,44.36,44.38,44.34,44.37,31747.64174865605,27.5847,27.5971,27.5723,27.5909,31747.6417
2014-04-14 14:20:00,44.38,44.39,44.37,44.39,35094.83720458464,27.5971,27.6034,27.5909,27.6034,35094.8372
2014-04-14 14:25:00,44.39,44.4,44.37,44.38,26980.423978091083,27.6034,27.6096,27.5909,27.5971,26980.424
2014-04-14 14:30:00,44.39,44.4,44.35,44.38,28704.73678872097,27.6034,27.6096,27.5785,27.5971,28704.7368
2014-04-14 14:35:00,44.38,44.4,44.38,44.4,12475.910335733848,27.5971,27.6096,27.5971,27.6096,12475.9103
2014-04-14 14:40:00,44.39,44.42,44.39,44.41,55989.45126280556,27.6034,27.622,27.6034,27.6158,55989.4513
2014-04-14 14:45:00,44.4,44.41,44.4,44.41,31037.630591337864,27.6096,27.6158,27.6096,27.6158,31037.6306
2014-04-14 14:50:00,44.4,44.41,44.4,44.41,35500.55786590932,27.6096,27.6158,27.6096,27.6158,35500.5579
2014-04-14 14:55:00,44.4,44.41,44.39,44.4,33674.81488994827,27.6096,27.6158,27.6034,27.6096,33674.8149
2014-04-14 15:00:00,44.39,44.4,44.3,44.31,100111.57318186428,27.6034,27.6096,27.5474,27.5536,100111.5732
2014-04-14 15:05:00,44.3,44.31,44.27,44.27,39963.48514048078,27.5474,27.5536,27.5287,27.5287,39963.4851
2014-04-14 15:10:00,44.28,44.28,44.13,44.17,91084.2884673902,27.535,27.535,27.4417,27.4666,91084.2885
2014-04-14 15:15:00,44.17,44.27,44.17,44.26,43513.540927071714,27.4666,27.5287,27.4666,27.5225,43513.5409
2014-04-14 15:20:00,44.27,44.35,44.26,44.34,94431.4839233188,27.5287,27.5785,27.5225,27.5723,94431.4839
2014-04-14 15:25:00,44.34,44.35,44.29,44.29,65523.88680393549,27.5723,27.5785,27.5412,27.5412,65523.8868
2014-04-14 15:30:00,44.3,44.39,44.3,44.38,46860.7363830003,27.5474,27.6034,27.5474,27.5971,46860.7364
2014-04-14 15:35:00,44.38,44.45,44.36,44.4,64712.44548128614,27.5971,27.6407,27.5847,27.6096,64712.4455
2014-04-14 15:40:00,44.4,44.43,44.37,44.4,58119.48473476012,27.6096,27.6282,27.5909,27.6096,58119.4847
2014-04-14 15:45:00,44.39,44.46,44.38,44.45,205396.08479561823,27.6034,27.6469,27.5971,27.6407,205396.0848
2014-04-14 15:50:00,44.45,44.5,44.45,44.48,117354.7012881631,27.6407,27.6718,27.6407,27.6593,117354.7013
2014-04-14 15:55:00,44.48,44.54,44.46,44.49,162998.27568718937,27.6593,27.6966,27.6469,27.6655,162998.2757
2014-04-15 09:30:00,44.07,44.18,44.07,44.09,89055.6851607668,27.4044,27.4728,27.4044,27.4168,89055.6852
2014-04-15 09:35:00,44.09,44.35,44.07,44.34,50106.501673597726,27.4168,27.5785,27.4044,27.5723,50106.5017
2014-04-15 09:40:00,44.33,44.37,44.26,44.3,48585.04919363018,27.5661,27.5909,27.5225,27.5474,48585.0492
2014-04-15 09:45:00,44.31,44.32,44.2,44.23,52642.255806876965,27.5536,27.5598,27.4852,27.5039,52642.2558
2014-04-15 09:50:00,44.22,44.24,44.11,44.16,39963.48514048078,27.4977,27.5101,27.4292,27.4603,39963.4851
2014-04-15 09:55:00,44.16,44.16,44.04,44.05,55380.87027081855,27.4603,27.4603,27.3857,27.3919,55380.8703
2014-04-15 10:00:00,44.05,44.07,44.0,44.04,54265.13845217568,27.3919,27.4044,27.3608,27.3857,54265.1385
2014-04-15 10:05:00,44.03,44.04,43.97,44.02,45440.71406836393,27.3795,27.3857,27.3422,27.3733,45440.7141
2014-04-15 10:10:00,44.03,44.12,44.02,44.09,64813.87564661731,27.3795,27.4355,27.3733,27.4168,64813.8756
2014-04-15 10:15:00,44.09,44.13,44.07,44.1,78202.65747033167,27.4168,27.4417,27.4044,27.423,78202.6575
2014-04-15 10:20:00,44.1,44.2,44.03,44.05,106095.9529364033,27.423,27.4852,27.3795,27.3919,106095.9529
2014-04-15 10:25:00,44.05,44.07,43.92,43.92,48179.32853230551,27.3919,27.4044,27.3111,27.3111,48179.3285
2014-04-15 10:30:00,43.92,43.92,43.8,43.84,90171.41697940968,27.3111,27.3111,27.2365,27.2614,90171.417
2014-04-15 10:35:00,43.84,43.84,43.8,43.82,79216.95912364338,27.2614,27.2614,27.2365,27.2489,79216.9591
2014-04-15 10:40:00,43.83,43.92,43.82,43.9,60655.23886803936,27.2551,27.3111,27.2489,27.2987,60655.2389
2014-04-15 10:45:00,43.9,44.05,43.9,43.99,67755.35044122122,27.2987,27.3919,27.2987,27.3546,67755.3504
2014-04-15 10:50:00,43.99,44.04,43.89,43.92,42600.66943909119,27.3546,27.3857,27.2924,27.3111,42600.6694
2014-04-15 10:55:00,43.91,43.91,43.87,43.89,39050.61365250025,27.3049,27.3049,27.28,27.2924,39050.6137
2014-04-15 11:00:00,43.89,43.89,43.79,43.83,42093.518612435335,27.2924,27.2924,27.2303,27.2551,42093.5186
2014-04-15 11:05:00,43.83,43.89,43.79,43.82,29820.46860736383,27.2551,27.2924,27.2303,27.2489,29820.4686
2014-04-15 11:10:00,43.84,43.84,43.75,43.76,36311.99918855868,27.2614,27.2614,27.2054,27.2116,36311.9992
2014-04-15 11:15:00,43.74,43.78,43.7,43.76,34283.395881935285,27.1992,27.224,27.1743,27.2116,34283.3959
2014-04-15 11:20:00,43.77,43.85,43.74,43.84,30936.200426006693,27.2178,27.2676,27.1992,27.2614,30936.2004
2014-04-15 11:25:00,43.83,43.88,43.79,43.88,22314.636372857287,27.2551,27.2862,27.2303,27.2862,22314.6364
2014-04-15 11:30:00,43.88,43.92,43.85,43.9,31139.06075666904,27.2862,27.3111,27.2676,27.2987,31139.0608
2014-04-15 11:35:00,43.89,43.92,43.86,43.88,19068.871082259862,27.2924,27.3111,27.2738,27.2862,19068.8711
2014-04-15 11:40:00,43.87,43.89,43.82,43.86,21097.474388883253,27.28,27.2924,27.2489,27.2738,21097.4744
2014-04-15 11:45:00,43.86,43.86,43.71,43.75,27284.714474084594,27.2738,27.2738,27.1805,27.2054,27284.7145
2014-04-15 11:50:00,43.74,43.79,43.74,43.77,42093.518612435335,27.1992,27.2303,27.1992,27.2178,42093.5186
2014-04-15 11:55:00,43.77,43.77,43.68,43.75,32761.943401967743,27.2178,27.2178,27.1619,27.2054,32761.9434
2014-04-15 12:00:00,43.75,43.75,43.66,43.72,26270.412820772897,27.2054,27.2054,27.1494,27.1867,26270.4128
2014-04-15 12:05:00,43.71,43.72,43.67,43.69,41890.658281773,27.1805,27.1867,27.1556,27.1681,41890.6583
2014-04-15 12:10:00,43.69,43.76,43.68,43.74,28907.597119383303,27.1681,27.2116,27.1619,27.1992,28907.5971
2014-04-15 12:15:00,43.74,43.81,43.73,43.78,15315.954965006593,27.1992,27.2427,27.193,27.224,15315.955
2014-04-15 12:20:00,43.79,43.81,43.71,43.72,22923.217364844302,27.2303,27.2427,27.1805,27.1867,22923.2174
2014-04-15 12:25:00,43.73,43.77,43.7,43.76,74551.17151840958,27.193,27.2178,27.1743,27.2116,74551.1715
2014-04-15 12:30:00,43.75,43.77,43.72,43.72,45034.993407039256,27.2054,27.2178,27.1867,27.1867,45034.9934
2014-04-15 12:35:00,43.72,43.78,43.71,43.73,17141.697940967642,27.1867,27.224,27.1805,27.193,17141.6979
2014-04-15 12:40:00,43.72,43.75,43.71,43.72,27994.72563140278,27.1867,27.2054,27.1805,27.1867,27994.7256
2014-04-15 12:45:00,43.72,43.75,43.69,43.7,13794.502485039053,27.1867,27.2054,27.1681,27.1743,13794.5025
2014-04-15 12:50:00,43.7,43.77,43.7,43.77,23734.658687493666,27.1743,27.2178,27.1743,27.2178,23734.6587
2014-04-15 12:55:00,43.77,43.79,43.69,43.72,41180.647124454816,27.2178,27.2303,27.1681,27.1867,41180.6471
2014-04-15 13:00:00,43.71,43.71,43.64,43.67,40572.06613246779,27.1805,27.1805,27.137,27.1556,40572.0661
2014-04-15 13:05:00,43.68,43.68,43.63,43.68,77594.07647834466,27.1619,27.1619,27.1308,27.1619,77594.0765
2014-04-15 13:10:00,43.68,43.68,43.63,43.67,22821.78719951313,27.1619,27.1619,27.1308,27.1556,22821.7872
2014-04-15 13:15:00,43.67,43.68,43.65,43.68,39862.05497514961,27.1556,27.1619,27.1432,27.1619,39862.055
2014-04-15 13:20:00,43.68,43.68,43.62,43.66,25560.40166345471,27.1619,27.1619,27.1245,27.1494,25560.4017
2014-04-15 13:25:00,43.66,43.72,43.65,43.72,30936.200426006693,27.1494,27.1867,27.1432,27.1867,30936.2004
2014-04-15 13:30:00,43.73,43.81,43.7,43.8,22821.78719951313,27.193,27.2427,27.1743,27.2365,22821.7872
2014-04-15 13:35:00,43.8,43.85,43.76,43.78,27791.86530074044,27.2365,27.2676,27.2116,27.224,27791.8653
2014-04-15 13:40:00,43.78,43.82,43.78,43.8,36007.70869256517,27.224,27.2489,27.224,27.2365,36007.7087
2014-04-15 13:45:00,43.79,43.79,43.74,43.78,41789.22811644183,27.2303,27.2303,27.1992,27.224,41789.2281
2014-04-15 13:50:00,43.78,43.79,43.75,43.76,74145.4508570849,27.224,27.2303,27.2054,27.2116,74145.4509
2014-04-15 13:55:00,43.76,43.93,43.76,43.91,108327.416573689,27.2116,27.3173,27.2116,27.3049,108327.4166
2014-04-15 14:00:00,43.92,44.01,43.91,44.01,73536.86986509788,27.3111,27.3671,27.3049,27.3671,73536.8699
2014-04-15 14:05:00,44.01,44.05,43.94,43.95,69682.52358251344,27.3671,27.3919,27.3235,27.3298,69682.5236
2014-04-15 14:10:00,43.94,44.0,43.91,43.96,55178.00994015621,27.3235,27.3608,27.3049,27.336,55178.0099
2014-04-15 14:15:00,43.97,44.02,43.93,43.99,67755.35044122122,27.3422,27.3733,27.3173,27.3546,67755.3504
2014-04-15 14:20:00,43.98,44.02,43.9,43.92,32457.652905974235,27.3484,27.3733,27.2987,27.3111,32457.6529
2014-04-15 14:25:00,43.92,43.97,43.88,43.92,43716.40125773405,27.3111,27.3422,27.2862,27.3111,43716.4013
2014-04-15 14:30:00,43.92,44.06,43.92,44.06,40166.34547114312,27.3111,27.3982,27.3111,27.3982,40166.3455
2014-04-15 14:35:00,44.05,44.06,43.98,44.05,77391.21614768232,27.3919,27.3982,27.3484,27.3919,77391.2161
2014-04-15 14:40:00,44.04,44.09,44.03,44.09,21706.05538087027,27.3857,27.4168,27.3795,27.4168,21706.0554
2014-04-15 14:45:00,44.11,44.13,44.08,44.11,27284.714474084594,27.4292,27.4417,27.4106,27.4292,27284.7145
2014-04-15 14:50:00,44.1,44.15,44.1,44.1,45440.71406836393,27.423,27.4541,27.423,27.423,45440.7141
2014-04-15 14:55:00,44.1,44.1,44.05,44.07,58626.63556141596,27.423,27.423,27.3919,27.4044,58626.6356
2014-04-15 15:00:00,44.07,44.11,44.05,44.08,36311.99918855868,27.4044,27.4292,27.3919,27.4106,36311.9992
2014-04-15 15:05:00,44.08,44.1,44.06,44.1,39659.19464448728,27.4106,27.423,27.3982,27.423,39659.1946
2014-04-15 15:10:00,44.1,44.23,44.1,44.22,32051.93224464956,27.423,27.5039,27.423,27.4977,32051.9322
2014-04-15 15:15:00,44.22,44.32,44.21,44.31,44527.8425803834,27.4977,27.5598,27.4914,27.5536,44527.8426
2014-04-15 15:20:00,44.31,44.35,44.27,44.28,46252.155391013286,27.5536,27.5785,27.5287,27.535,46252.1554
2014-04-15 15:25:00,44.29,44.3,44.24,44.3,63901.00415863678,27.5412,27.5474,27.5101,27.5474,63901.0042
2014-04-15 15:30:00,44.3,44.3,44.23,44.25,46455.01572167563,27.5474,27.5474,27.5039,27.5163,46455.0157
2014-04-15 15:35:00,44.25,44.26,44.22,44.24,66132.46779592251,27.5163,27.5225,27.4977,27.5101,66132.4678
2014-04-15 15:40:00,44.24,44.25,44.2,44.2,53453.69712952632,27.5101,27.5163,27.4852,27.4852,53453.6971
2014-04-15 15:45:00,44.2,44.26,44.2,44.26,100821.58433918247,27.4852,27.5225,27.4852,27.5225,100821.5843
2014-04-15 15:50:00,44.26,44.28,44.25,44.27,99401.5620245461,27.5225,27.535,27.5163,27.5287,99401.562
2014-04-15 15:55:00,44.26,44.27,44.21,44.26,137742.16451972816,27.5225,27.5287,27.4914,27.5225,137742.1645
2014-04-16 09:30:00,44.55,44.6,44.35,44.39,97474.38888325388,27.7029,27.734,27.5785,27.6034,97474.3889
2014-04-16 09:35:00,44.37,44.39,44.27,44.38,71305.40622781216,27.5909,27.6034,27.5287,27.5971,71305.4062
2014-04-16 09:40:00,44.39,44.4,44.29,44.33,56496.602089461405,27.6034,27.6096,27.5412,27.5661,56496.6021
2014-04-16 09:45:00,44.36,44.46,44.36,44.43,19778.88223957805,27.5847,27.6469,27.5847,27.6282,19778.8822
2014-04-16 09:50:00,44.42,44.43,44.38,44.39,43209.2504310782,27.622,27.6282,27.5971,27.6034,43209.2504
2014-04-16 09:55:00,44.38,44.44,44.37,44.39,54873.71944416269,27.5971,27.6345,27.5909,27.6034,54873.7194
2014-04-16 10:00:00,44.39,44.39,44.3,44.37,40673.49629779896,27.6034,27.6034,27.5474,27.5909,40673.4963
2014-04-16 10:05:00,44.38,44.4,44.28,44.3,68769.65209453291,27.5971,27.6096,27.535,27.5474,68769.6521
2014-04-16 10:10:00,44.31,44.32,44.26,44.27,35094.83720458464,27.5536,27.5598,27.5225,27.5287,35094.8372
2014-04-16 10:15:00,44.27,44.32,44.23,44.28,25661.83182878588,27.5287,27.5598,27.5039,27.535,25661.8318
2014-04-16 10:20:00,44.29,44.32,44.22,44.24,23734.658687493666,27.5412,27.5598,27.4977,27.5101,23734.6587
2014-04-16 10:25:00,44.25,44.27,44.2,44.21,24850.39050613653,27.5163,27.5287,27.4852,27.4914,24850.3905
2014-04-16 10:30:00,44.21,44.25,44.17,44.22,37427.73100720154,27.4914,27.5163,27.4666,27.4977,37427.731
2014-04-16 10:35:00,44.21,44.25,44.21,44.24,32559.08307130541,27.4914,27.5163,27.4914,27.5101,32559.0831
2014-04-16 10:40:00,44.24,44.29,44.21,44.21,42904.95993508469,27.5101,27.5412,27.4914,27.4914,42904.9599
2014-04-16 10:45:00,44.2,44.31,44.18,44.26,23836.08885282483,27.4852,27.5536,27.4728,27.5225,23836.0889
2014-04-16 10:50:00,44.26,44.3,44.21,44.22,54366.56861750685,27.5225,27.5474,27.4914,27.4977,54366.5686
2014-04-16 10:55:00,44.22,44.24,44.19,44.22,32254.79257531189,27.4977,27.5101,27.479,27.4977,32254.7926
2014-04-16 11:00:00,44.22,44.27,44.21,44.25,22923.217364844302,27.4977,27.5287,27.4914,27.5163,22923.2174
2014-04-16 11:05:00,44.25,44.36,44.25,44.36,46150.72522568212,27.5163,27.5847,27.5163,27.5847,46150.7252
2014-04-16 11:10:00,44.36,44.43,44.35,44.43,25763.26199411705,27.5847,27.6282,27.5785,27.6282,25763.262
2014-04-16 11:15:00,44.43,44.48,44.35,44.35,44832.13307637692,27.6282,27.6593,27.5785,27.5785,44832.1331
2014-04-16 11:20:00,44.35,44.38,44.35,44.37,37022.010345876864,27.5785,27.5971,27.5785,27.5909,37022.0103
2014-04-16 11:25:00,44.37,44.4,44.35,44.37,53047.97646820165,27.5909,27.6096,27.5785,27.5909,53047.9765
2014-04-16 11:30:00,44.37,44.4,44.36,44.39,46962.16654833147,27.5909,27.6096,27.5847,27.6034,46962.1665
2014-04-16 11:35:00,44.39,44.4,44.38,44.4,37934.88183385739,27.6034,27.6096,27.5971,27.6096,37934.8818
2014-04-16 11:40:00,44.4,44.4,44.36,44.36,29921.898772695,27.6096,27.6096,27.5847,27.5847,29921.8988
2014-04-16 11:45:00,44.36,44.38,44.36,44.36,30124.759103357337,27.5847,27.5971,27.5847,27.5847,30124.7591
2014-04-16 11:50:00,44.36,44.38,44.36,44.37,190282.990161274,27.5847,27.5971,27.5847,27.5909,190282.9902
2014-04-16 11:55:00,44.38,44.45,44.37,44.45,66031.03763059134,27.5971,27.6407,27.5909,27.6407,66031.0376
2014-04-16 12:00:00,44.45,44.56,44.45,44.56,26067.55249011056,27.6407,27.7091,27.6407,27.7091,26067.5525
2014-04-16 12:05:00,44.56,44.57,44.55,44.56,57510.9037427731,27.7091,27.7153,27.7029,27.7091,57510.9037
2014-04-16 12:10:00,44.56,44.56,44.55,44.56,22821.78719951313,27.7091,27.7091,27.7029,27.7091,22821.7872
2014-04-16 12:15:00,44.55,44.57,44.54,44.55,77086.92565168881,27.7029,27.7153,27.6966,27.7029,77086.9257
2014-04-16 12:20:00,44.55,44.55,44.5,44.51,43209.2504310782,27.7029,27.7029,27.6718,27.678,43209.2504
2014-04-16 12:25:00,44.51,44.55,44.51,44.55,51222.23349224059,27.678,27.7029,27.678,27.7029,51222.2335
2014-04-16 12:30:00,44.55,44.56,44.54,44.56,46150.72522568212,27.7029,27.7091,27.6966,27.7091,46150.7252
2014-04-16 12:35:00,44.57,44.59,44.56,44.59,20793.183892889745,27.7153,27.7277,27.7091,27.7277,20793.1839
2014-04-16 12:40:00,44.59,44.65,44.59,44.64,26270.412820772897,27.7277,27.765,27.7277,27.7588,26270.4128
2014-04-16 12:45:00,44.65,44.69,44.64,44.66,79926.97028096156,27.765,27.7899,27.7588,27.7713,79926.9703
2014-04-16 12:50:00,44.67,44.72,44.64,44.71,62988.132670656254,27.7775,27.8086,27.7588,27.8024,62988.1327
2014-04-16 12:55:00,44.72,44.73,44.7,44.73,22416.066538188457,27.8086,27.8148,27.7961,27.8148,22416.0665
2014-04-16 13:00:00,44.72,44.79,44.72,44.76,86621.36119281875,27.8086,27.8521,27.8086,27.8334,86621.3612
2014-04-16 13:05:00,44.77,44.84,44.77,44.83,49903.64134293539,27.8397,27.8832,27.8397,27.877,49903.6413
2014-04-16 13:10:00,44.83,44.88,44.82,44.88,48077.89836697434,27.877,27.9081,27.8708,27.9081,48077.8984
2014-04-16 13:15:00,44.89,44.94,44.88,44.94,21503.19505020793,27.9143,27.9454,27.9081,27.9454,21503.1951
2014-04-16 13:20:00,44.94,45.0,44.94,44.97,37022.010345876864,27.9454,27.9827,27.9454,27.964,37022.0103
2014-04-16 13:25:00,44.97,44.99,44.84,44.85,41383.50745511715,27.964,27.9765,27.8832,27.8894,41383.5075
2014-04-16 13:30:00,44.85,44.85,44.72,44.73,37630.59133786388,27.8894,27.8894,27.8086,27.8148,37630.5913
2014-04-16 13:35:00,44.73,44.75,44.68,44.71,56902.32275078609,27.8148,27.8272,27.7837,27.8024,56902.3228
2014-04-16 13:40:00,44.71,44.82,44.7,44.82,34181.96571660412,27.8024,27.8708,27.7961,27.8708,34181.9657
2014-04-16 13:45:00,44.82,44.86,44.81,44.81,31443.35125266254,27.8708,27.8956,27.8645,27.8645,31443.3513
2014-04-16 13:50:00,44.81,44.84,44.78,44.79,37022.010345876864,27.8645,27.8832,27.8459,27.8521,37022.0103
2014-04-16 13:55:00,44.78,44.8,44.74,44.79,29921.898772695,27.8459,27.8583,27.821,27.8521,29921.8988
2014-04-16 14:00:00,44.8,44.83,44.78,44.82,30834.770260675527,27.8583,27.877,27.8459,27.8708,30834.7703
2014-04-16 14:05:00,44.82,44.85,44.77,44.85,17648.84876762349,27.8708,27.8894,27.8397,27.8894,17648.8488
2014-04-16 14:10:00,44.84,44.86,44.81,44.81,39963.48514048078,27.8832,27.8956,27.8645,27.8645,39963.4851
2014-04-16 14:15:00,44.81,44.81,44.74,44.75,30834.770260675527,27.8645,27.8645,27.821,27.8272,30834.7703
2014-04-16 14:20:00,44.74,44.76,44.69,44.76,28907.597119383303,27.821,27.8334,27.7899,27.8334,28907.5971
2014-04-16 14:25:00,44.76,44.83,44.76,44.79,25256.111167461204,27.8334,27.877,27.8334,27.8521,25256.1112
2014-04-16 14:30:00,44.79,44.86,44.79,44.84,20387.463231565067,27.8521,27.8956,27.8521,27.8832,20387.4632
2014-04-16 14:35:00,44.85,44.85,44.84,44.84,11563.038847753322,27.8894,27.8894,27.8832,27.8832,11563.0388
2014-04-16 14:40:00,44.85,44.94,44.84,44.92,66233.89796125368,27.8894,27.9454,27.8832,27.9329,66233.898
2014-04-16 14:45:00,44.92,44.94,44.84,44.87,31037.630591337864,27.9329,27.9454,27.8832,27.9018,31037.6306
2014-04-16 14:50:00,44.88,44.9,44.86,44.9,25560.40166345471,27.9081,27.9205,27.8956,27.9205,25560.4017
2014-04-16 14:55:00,44.9,44.94,44.89,44.94,37630.59133786388,27.9205,27.9454,27.9143,27.9454,37630.5913
2014-04-16 15:00:00,44.94,44.96,44.93,44.94,81346.99259559793,27.9454,27.9578,27.9392,27.9454,81346.9926
2014-04-16 15:05:00,44.93,44.94,44.84,44.86,78101.2273050005,27.9392,27.9454,27.8832,27.8956,78101.2273
2014-04-16 15:10:00,44.86,44.86,44.79,44.79,43107.82026574703,27.8956,27.8956,27.8521,27.8521,43107.8203
2014-04-16 15:15:00,44.79,44.79,44.74,44.76,62886.70250532508,27.8521,27.8521,27.821,27.8334,62886.7025
2014-04-16 15:20:00,44.76,44.85,44.76,44.85,48483.61902829901,27.8334,27.8894,27.8334,27.8894,48483.619
2014-04-16 15:25:00,44.85,44.89,44.85,44.89,50613.65250025358,27.8894,27.9143,27.8894,27.9143,50613.6525
2014-04-16 15:30:00,44.89,44.9,44.83,44.88,63495.2834973121,27.9143,27.9205,27.877,27.9081,63495.2835
2014-04-16 15:35:00,44.87,44.95,44.86,44.94,87737.0930114616,27.9018,27.9516,27.8956,27.9454,87737.093
2014-04-16 15:40:00,44.94,44.96,44.93,44.95,51120.80332690942,27.9454,27.9578,27.9392,27.9516,51120.8033
2014-04-16 15:45:00,44.95,44.95,44.88,44.88,100314.43351252662,27.9516,27.9516,27.9081,27.9081,100314.4335
2014-04-16 15:50:00,44.88,44.9,44.87,44.89,70189.67440916928,27.9081,27.9205,27.9018,27.9143,70189.6744
2014-04-16 15:55:00,44.89,44.9,44.85,44.87,263211.2790343848,27.9143,27.9205,27.8894,27.9018,263211.279
2014-04-17 09:30:00,44.88,44.96,44.88,44.93,176285.62734557255,27.9081,27.9578,27.9081,27.9392,176285.6273
2014-04-17 09:35:00,44.96,44.96,44.82,44.86,49497.92068161071,27.9578,27.9578,27.8708,27.8956,49497.9207
2014-04-17 09:40:00,44.86,44.95,44.86,44.91,23126.077695506643,27.8956,27.9516,27.8956,27.9267,23126.0777
2014-04-17 09:45:00,44.9,44.9,44.82,44.82,33066.233897961254,27.9205,27.9205,27.8708,27.8708,33066.2339
2014-04-17 09:50:00,44.82,44.84,44.77,44.77,17750.27893295466,27.8708,27.8832,27.8397,27.8397,17750.2789
2014-04-17 09:55:00,44.76,44.78,44.72,44.78,25256.111167461204,27.8334,27.8459,27.8086,27.8459,25256.1112
2014-04-17 10:00:00,44.79,44.81,44.75,44.75,26878.99381275992,27.8521,27.8645,27.8272,27.8272,26878.9938
2014-04-17 10:05:00,44.74,44.78,44.72,44.77,32964.803732630084,27.821,27.8459,27.8086,27.8397,32964.8037
2014-04-17 10:10:00,44.78,44.82,44.77,44.77,32660.513236636576,27.8459,27.8708,27.8397,27.8397,32660.5132
2014-04-17 10:15:00,44.77,44.79,44.74,44.76,20590.323562227408,27.8397,27.8521,27.821,27.8334,20590.3236
2014-04-17 10:20:00,44.76,44.78,44.73,44.75,23227.507860837813,27.8334,27.8459,27.8148,27.8272,23227.5079
2014-04-17 10:25:00,44.75,44.77,44.73,44.77,16634.547114311797,27.8272,27.8397,27.8148,27.8397,16634.5471
2014-04-17 10:30:00,44.77,44.8,44.76,44.77,21908.91571153261,27.8397,27.8583,27.8334,27.8397,21908.9157
2014-04-17 10:35:00,44.76,44.79,44.76,44.77,36920.580180545694,27.8334,27.8521,27.8334,27.8397,36920.5802
2014-04-17 10:40:00,44.77,44.81,44.74,44.79,30936.200426006693,27.8397,27.8645,27.821,27.8521,30936.2004
2014-04-17 10:45:00,44.78,44.89,44.78,44.89,22618.926868850795,27.8459,27.9143,27.8459,27.9143,22618.9269
2014-04-17 10:50:00,44.89,44.97,44.89,44.97,16634.547114311797,27.9143,27.964,27.9143,27.964,16634.5471
2014-04-17 10:55:00,44.96,45.04,44.96,45.04,28907.597119383303,27.9578,28.0076,27.9578,28.0076,28907.5971
2014-04-17 11:00:00,45.04,45.08,45.03,45.07,25661.83182878588,28.0076,28.0324,28.0013,28.0262,25661.8318
2014-04-17 11:05:00,45.08,45.1,45.07,45.1,16228.826452987118,28.0324,28.0449,28.0262,28.0449,16228.8265
2014-04-17 11:10:00,45.1,45.11,45.06,45.09,20387.463231565067,28.0449,28.0511,28.02,28.0387,20387.4632
2014-04-17 11:15:00,45.09,45.1,45.06,45.1,17243.128106298813,28.0387,28.0449,28.02,28.0449,17243.1281
2014-04-17 11:20:00,45.11,45.12,45.05,45.06,18967.440916928696,28.0511,28.0573,28.0138,28.02,18967.4409
2014-04-17 11:25:00,45.05,45.08,45.04,45.07,9838.72603712344,28.0138,28.0324,28.0076,28.0262,9838.726
2014-04-17 11:30:00,45.07,45.08,45.01,45.03,15620.245461000102,28.0262,28.0324,27.9889,28.0013,15620.2455
2014-04-17 11:35:00,45.03,45.09,45.02,45.08,11968.759509078,28.0013,28.0387,27.9951,28.0324,11968.7595
2014-04-17 11:40:00,45.08,45.1,45.05,45.09,20286.033066233897,28.0324,28.0449,28.0138,28.0387,20286.0331
2014-04-17 11:45:00,45.09,45.1,45.06,45.07,12070.18967440917,28.0387,28.0449,28.02,28.0262,12070.1897
2014-04-17 11:50:00,45.06,45.07,44.97,44.97,19170.30124759104,28.02,28.0262,27.964,27.964,19170.3012
2014-04-17 11:55:00,44.98,44.99,44.94,44.95,14403.083477026068,27.9702,27.9765,27.9454,27.9516,14403.0835
2014-04-17 12:00:00,44.95,45.01,44.95,44.98,19677.45207424688,27.9516,27.9889,27.9516,27.9702,19677.4521
2014-04-17 12:05:00,44.99,45.0,44.93,44.93,28299.016127396288,27.9765,27.9827,27.9392,27.9392,28299.0161
2014-04-17 12:10:00,44.92,44.95,44.89,44.9,16837.407444974135,27.9329,27.9516,27.9143,27.9205,16837.4074
2014-04-17 12:15:00,44.91,44.91,44.87,44.89,14200.223146363727,27.9267,27.9267,27.9018,27.9143,14200.2231
2014-04-17 12:20:00,44.89,44.89,44.85,44.87,13388.781823714373,27.9143,27.9143,27.8894,27.9018,13388.7818
2014-04-17 12:25:00,44.87,44.94,44.87,44.94,31747.64174865605,27.9018,27.9454,27.9018,27.9454,31747.6417
2014-04-17 12:30:00,44.94,44.96,44.94,44.94,13490.21198904554,27.9454,27.9578,27.9454,27.9454,13490.212
2014-04-17 12:35:00,44.94,44.96,44.91,44.96,18866.010751597525,27.9454,27.9578,27.9267,27.9578,18866.0108
2014-04-17 12:40:00,44.96,44.97,44.92,44.93,14403.083477026068,27.9578,27.964,27.9329,27.9392,14403.0835
2014-04-17 12:45:00,44.92,44.97,44.92,44.97,16127.396287655947,27.9329,27.964,27.9329,27.964,16127.3963
2014-04-17 12:50:00,44.98,44.98,44.93,44.93,8824.424383811745,27.9702,27.9702,27.9392,27.9392,8824.4244
2014-04-17 12:55:00,44.93,44.96,44.92,44.94,6694.390911857186,27.9392,27.9578,27.9329,27.9454,6694.3909
2014-04-17 13:00:00,44.95,45.02,44.94,45.01,15518.815295668932,27.9516,27.9951,27.9454,27.9889,15518.8153
2014-04-17 13:05:00,45.01,45.04,45.0,45.04,10853.027690435136,27.9889,28.0076,27.9827,28.0076,10853.0277
2014-04-17 13:10:00,45.05,45.09,45.05,45.07,56598.032254792575,28.0138,28.0387,28.0138,28.0262,56598.0323
2014-04-17 13:15:00,45.07,45.07,45.03,45.06,17547.41860229232,28.0262,28.0262,28.0013,28.02,17547.4186
2014-04-17 13:20:00,45.06,45.07,45.06,45.07,14301.653311694898,28.02,28.0262,28.02,28.0262,14301.6533
2014-04-17 13:25:00,45.08,45.08,45.06,45.08,16330.256618318288,28.0324,28.0324,28.02,28.0324,16330.2566
2014-04-17 13:30:00,45.08,45.09,45.07,45.08,18054.56942894817,28.0324,28.0387,28.0262,28.0324,18054.5694
2014-04-17 13:35:00,45.09,45.1,45.06,45.06,25154.68100213004,28.0387,28.0449,28.02,28.02,25154.681
2014-04-17 13:40:00,45.07,45.11,45.07,45.08,17750.27893295466,28.0262,28.0511,28.0262,28.0324,17750.2789
2014-04-17 13:45:00,45.09,45.15,45.09,45.13,41079.216959123645,28.0387,28.076,28.0387,28.0635,41079.217
2014-04-17 13:50:00,45.13,45.14,45.11,45.11,8520.133887818238,28.0635,28.0697,28.0511,28.0511,8520.1339
2014-04-17 13:55:00,45.11,45.12,45.09,45.1,30023.32893802617,28.0511,28.0573,28.0387,28.0449,30023.3289
2014-04-17 14:00:00,45.09,45.09,45.06,45.07,19271.731412922203,28.0387,28.0387,28.02,28.0262,19271.7314
2014-04-17 14:05:00,45.07,45.08,45.06,45.06,22618.926868850795,28.0262,28.0324,28.02,28.02,22618.9269
2014-04-17 14:10:00,45.06,45.08,45.06,45.06,23024.64753017548,28.02,28.0324,28.02,28.02,23024.6475
2014-04-17 14:15:00,45.06,45.09,45.06,45.09,15721.67562633127,28.02,28.0387,28.02,28.0387,15721.6756
2014-04-17 14:20:00,45.09,45.09,45.07,45.08,20488.89339689624,28.0387,28.0387,28.0262,28.0324,20488.8934
2014-04-17 14:25:00,45.09,45.1,45.08,45.09,26878.99381275992,28.0387,28.0449,28.0324,28.0387,26878.9938
2014-04-17 14:30:00,45.09,45.1,45.06,45.06,29719.03844203266,28.0387,28.0449,28.02,28.02,29719.0384
2014-04-17 14:35:00,45.07,45.07,45.05,45.05,10548.737194441626,28.0262,28.0262,28.0138,28.0138,10548.7372
2014-04-17 14:40:00,45.04,45.05,45.01,45.02,16634.547114311797,28.0076,28.0138,27.9889,27.9951,16634.5471
2014-04-17 14:45:00,45.01,45.02,45.01,45.01,12475.910335733848,27.9889,27.9951,27.9889,27.9889,12475.9103
2014-04-17 14:50:00,45.02,45.02,44.99,44.99,22923.217364844302,27.9951,27.9951,27.9765,27.9765,22923.2174
2014-04-17 14:55:00,45.0,45.0,44.99,45.0,4057.2066132467794,27.9827,27.9827,27.9765,27.9827,4057.2066
2014-04-17 15:00:00,45.0,45.02,44.99,45.02,31849.07191398722,27.9827,27.9951,27.9765,27.9951,31849.0719
2014-04-17 15:05:00,45.01,45.02,45.01,45.02,43006.39010041586,27.9889,27.9951,27.9889,27.9951,43006.3901
2014-04-17 15:10:00,45.02,45.06,45.02,45.06,42397.809108428846,27.9951,28.02,27.9951,28.02,42397.8091
2014-04-17 15:15:00,45.06,45.07,45.03,45.03,74449.74135307841,28.02,28.0262,28.0013,28.0013,74449.7414
2014-04-17 15:20:00,45.04,45.04,45.02,45.02,33471.95455928593,28.0076,28.0076,27.9951,27.9951,33471.9546
2014-04-17 15:25:00,45.02,45.03,45.02,45.03,37630.59133786388,27.9951,28.0013,27.9951,28.0013,37630.5913
2014-04-17 15:30:00,45.03,45.04,44.98,44.99,45034.993407039256,28.0013,28.0076,27.9702,27.9765,45034.9934
2014-04-17 15:35:00,44.98,45.0,44.95,44.95,50309.36200426007,27.9702,27.9827,27.9516,27.9516,50309.362
2014-04-17 15:40:00,44.95,44.96,44.95,44.96,42499.23927376002,27.9516,27.9578,27.9516,27.9578,42499.2393
2014-04-17 15:45:00,44.96,44.97,44.95,44.97,55786.59093214322,27.9578,27.964,27.9516,27.964,55786.5909
2014-04-17 15:50:00,44.96,44.96,44.93,44.93,90678.56780606552,27.9578,27.9578,27.9392,27.9392,90678.5678
2014-04-17 15:55:00,44.94,44.94,44.81,44.82,279034.3848260473,27.9454,27.9454,27.8645,27.8708,279034.3848
2014-04-21 09:30:00,44.99,44.99,44.78,44.9,59539.50704939649,27.9765,27.9765,27.8459,27.9205,59539.507
2014-04-21 09:35:00,44.91,45.0,44.91,44.97,29211.88761537681,27.9267,27.9827,27.9267,27.964,29211.8876
2014-04-21 09:40:00,44.96,45.11,44.94,45.02,63089.562835987424,27.9578,28.0511,27.9454,27.9951,63089.5628
2014-04-21 09:45:00,45.02,45.06,44.98,44.99,58423.77523075363,27.9951,28.02,27.9702,27.9765,58423.7752
2014-04-21 09:50:00,44.99,44.99,44.91,44.93,35500.55786590932,27.9765,27.9765,27.9267,27.9392,35500.5579
2014-04-21 09:55:00,44.93,45.0,44.93,44.99,56699.46242012375,27.9392,27.9827,27.9392,27.9765,56699.4624
2014-04-21 10:00:00,44.98,45.02,44.96,45.01,33066.233897961254,27.9702,27.9951,27.9578,27.9889,33066.2339
2014-04-21 10:05:00,45.02,45.04,44.97,45.04,17243.128106298813,27.9951,28.0076,27.964,28.0076,17243.1281
2014-04-21 10:10:00,45.04,45.07,45.04,45.07,21097.474388883253,28.0076,28.0262,28.0076,28.0262,21097.4744
2014-04-21 10:15:00,45.07,45.1,45.07,45.09,17040.267775636476,28.0262,28.0449,28.0262,28.0387,17040.2678
2014-04-21 10:20:00,45.09,45.11,45.08,45.09,25458.97149812354,28.0387,28.0511,28.0324,28.0387,25458.9715
2014-04-21 10:25:00,45.1,45.11,45.08,45.11,12273.050005071507,28.0449,28.0511,28.0324,28.0511,12273.05
2014-04-21 10:30:00,45.1,45.1,45.06,45.07,17344.558271629983,28.0449,28.0449,28.02,28.0262,17344.5583
2014-04-21 10:35:00,45.06,45.08,45.0,45.01,15518.815295668932,28.02,28.0324,27.9827,27.9889,15518.8153
2014-04-21 10:40:00,45.0,45.03,44.92,44.92,16735.977279642964,27.9827,28.0013,27.9329,27.9329,16735.9773
2014-04-21 10:45:00,44.91,44.98,44.91,44.92,19576.02190891571,27.9267,27.9702,27.9267,27.9329,19576.0219
2014-04-21 10:50:00,44.93,44.98,44.89,44.97,52135.10498022112,27.9392,27.9702,27.9143,27.964,52135.105
2014-04-21 10:55:00,44.97,45.02,44.95,45.02,28400.44629272745,27.964,27.9951,27.9516,27.9951,28400.4463
2014-04-21 11:00:00,45.02,45.04,44.99,45.03,28400.44629272745,27.9951,28.0076,27.9765,28.0013,28400.4463
2014-04-21 11:05:00,45.03,45.07,45.02,45.07,17141.697940967642,28.0013,28.0262,27.9951,28.0262,17141.6979
2014-04-21 11:10:00,45.07,45.15,45.07,45.12,22923.217364844302,28.0262,28.076,28.0262,28.0573,22923.2174
2014-04-21 11:15:00,45.13,45.18,45.13,45.18,9433.005375798764,28.0635,28.0946,28.0635,28.0946,9433.0054
2014-04-21 11:20:00,45.19,45.2,45.16,45.19,10548.737194441626,28.1008,28.1071,28.0822,28.1008,10548.7372
2014-04-21 11:25:00,45.2,45.21,45.17,45.18,14707.373973019576,28.1071,28.1133,28.0884,28.0946,14707.374
2014-04-21 11:30:00,45.18,45.25,45.17,45.22,17750.27893295466,28.0946,28.1381,28.0884,28.1195,17750.2789
2014-04-21 11:35:00,45.21,45.21,45.13,45.19,17445.988436961154,28.1133,28.1133,28.0635,28.1008,17445.9884
2014-04-21 11:40:00,45.2,45.21,45.17,45.19,7505.832234506543,28.1071,28.1133,28.0884,28.1008,7505.8322
2014-04-21 11:45:00,45.2,45.22,45.16,45.16,11461.608682422151,28.1071,28.1195,28.0822,28.0822,11461.6087
2014-04-21 11:50:00,45.17,45.21,45.16,45.2,8012.983061162389,28.0884,28.1133,28.0822,28.1071,8012.9831
2014-04-21 11:55:00,45.2,45.21,45.18,45.18,9838.72603712344,28.1071,28.1133,28.0946,28.0946,9838.726
2014-04-21 12:00:00,45.17,45.19,45.14,45.17,10954.457855766304,28.0884,28.1008,28.0697,28.0884,10954.4579
2014-04-21 12:05:00,45.18,45.18,45.15,45.17,11157.318186428643,28.0946,28.0946,28.076,28.0884,11157.3182
2014-04-21 12:10:00,45.16,45.18,45.15,45.15,8215.843391824728,28.0822,28.0946,28.076,28.076,8215.8434
2014-04-21 12:15:00,45.16,45.16,45.12,45.13,9635.865706461102,28.0822,28.0822,28.0573,28.0635,9635.8657
2014-04-21 12:20:00,45.13,45.14,45.11,45.13,13287.351658383202,28.0635,28.0697,28.0511,28.0635,13287.3517
2014-04-21 12:25:00,45.13,45.15,45.12,45.13,5680.089258545491,28.0635,28.076,28.0573,28.0635,5680.0893
2014-04-21 12:30:00,45.13,45.13,45.11,45.11,13185.921493052034,28.0635,28.0635,28.0511,28.0511,13185.9215
2014-04-21 12:35:00,45.11,45.12,45.07,45.08,8621.564053149406,28.0511,28.0573,28.0262,28.0324,8621.5641
2014-04-21 12:40:00,45.09,45.09,45.07,45.08,9331.575210467594,28.0387,28.0387,28.0262,28.0324,9331.5752
2014-04-21 12:45:00,45.08,45.1,45.07,45.1,4868.647935896135,28.0324,28.0449,28.0262,28.0449,4868.6479
2014-04-21 12:50:00,45.1,45.13,45.1,45.12,5781.519423876661,28.0449,28.0635,28.0449,28.0573,5781.5194
2014-04-21 12:55:00,45.13,45.15,45.11,45.11,10954.457855766304,28.0635,28.076,28.0511,28.0511,10954.4579
2014-04-21 13:00:00,45.13,45.13,45.09,45.12,8317.273557155899,28.0635,28.0635,28.0387,28.0573,8317.2736
2014-04-21 13:05:00,45.11,45.12,45.09,45.11,14707.373973019576,28.0511,28.0573,28.0387,28.0511,14707.374
2014-04-21 13:10:00,45.11,45.13,45.1,45.12,2941.474794603915,28.0511,28.0635,28.0449,28.0573,2941.4748
2014-04-21 13:15:00,45.12,45.15,45.11,45.12,10447.307029110458,28.0573,28.076,28.0511,28.0573,10447.307
2014-04-21 13:20:00,45.12,45.13,45.09,45.09,7302.971903844204,28.0573,28.0635,28.0387,28.0387,7302.9719
2014-04-21 13:25:00,45.1,45.12,45.09,45.12,9635.865706461102,28.0449,28.0573,28.0387,28.0573,9635.8657
2014-04-21 13:30:00,45.13,45.15,45.13,45.15,26067.55249011056,28.0635,28.076,28.0635,28.076,26067.5525
2014-04-21 13:35:00,45.14,45.15,45.1,45.14,9331.575210467594,28.0697,28.076,28.0449,28.0697,9331.5752
2014-04-21 13:40:00,45.14,45.15,45.11,45.13,6998.681407850695,28.0697,28.076,28.0511,28.0635,6998.6814
2014-04-21 13:45:00,45.15,45.15,45.13,45.13,7505.832234506543,28.076,28.076,28.0635,28.0635,7505.8322
2014-04-21 13:50:00,45.14,45.15,45.13,45.13,3752.9161172532713,28.0697,28.076,28.0635,28.0635,3752.9161
2014-04-21 13:55:00,45.13,45.15,45.13,45.14,11258.748351759814,28.0635,28.076,28.0635,28.0697,11258.7484
2014-04-21 14:00:00,45.13,45.2,45.13,45.19,34486.256212597626,28.0635,28.1071,28.0635,28.1008,34486.2562
2014-04-21 14:05:00,45.19,45.23,45.19,45.2,18764.580586266355,28.1008,28.1257,28.1008,28.1071,18764.5806
2014-04-21 14:10:00,45.2,45.25,45.18,45.25,30530.47976468201,28.1071,28.1381,28.0946,28.1381,30530.4798
2014-04-21 14:15:00,45.25,45.27,45.25,45.25,13794.502485039053,28.1381,28.1506,28.1381,28.1381,13794.5025
2014-04-21 14:20:00,45.26,45.26,45.24,45.25,13490.21198904554,28.1444,28.1444,28.1319,28.1381,13490.212
2014-04-21 14:25:00,45.26,45.3,45.25,45.29,32660.513236636576,28.1444,28.1692,28.1381,28.163,32660.5132
2014-04-21 14:30:00,45.28,45.33,45.28,45.33,41890.658281773,28.1568,28.1879,28.1568,28.1879,41890.6583
2014-04-21 14:35:00,45.32,45.33,45.3,45.31,27183.284308753424,28.1817,28.1879,28.1692,28.1755,27183.2843
2014-04-21 14:40:00,45.3,45.31,45.26,45.27,59945.22771072117,28.1692,28.1755,28.1444,28.1506,59945.2277
2014-04-21 14:45:00,45.28,45.28,45.25,45.26,18054.56942894817,28.1568,28.1568,28.1381,28.1444,18054.5694
2014-04-21 14:50:00,45.26,45.3,45.26,45.3,24444.669844811848,28.1444,28.1692,28.1444,28.1692,24444.6698
2014-04-21 14:55:00,45.3,45.32,45.29,45.3,28806.166954052136,28.1692,28.1817,28.163,28.1692,28806.167
2014-04-21 15:00:00,45.3,45.3,45.25,45.26,19271.731412922203,28.1692,28.1692,28.1381,28.1444,19271.7314
2014-04-21 15:05:00,45.26,45.26,45.23,45.23,23633.22852216249,28.1444,28.1444,28.1257,28.1257,23633.2285
2014-04-21 15:10:00,45.24,45.26,45.23,45.24,60249.518206714674,28.1319,28.1444,28.1257,28.1319,60249.5182
2014-04-21 15:15:00,45.25,45.26,45.24,45.26,26270.412820772897,28.1381,28.1444,28.1319,28.1444,26270.4128
2014-04-21 15:20:00,45.26,45.29,45.25,45.26,53656.55746018866,28.1444,28.163,28.1381,28.1444,53656.5575
2014-04-21 15:25:00,45.26,45.27,45.26,45.26,26574.703316766405,28.1444,28.1506,28.1444,28.1444,26574.7033
2014-04-21 15:30:00,45.27,45.27,45.24,45.24,26574.703316766405,28.1506,28.1506,28.1319,28.1319,26574.7033
2014-04-21 15:35:00,45.24,45.28,45.24,45.28,33979.10538594178,28.1319,28.1568,28.1319,28.1568,33979.1054
2014-04-21 15:40:00,45.27,45.28,45.26,45.27,40369.20580180546,28.1506,28.1568,28.1444,28.1506,40369.2058
2014-04-21 15:45:00,45.26,45.27,45.19,45.19,51323.66365757176,28.1444,28.1506,28.1008,28.1008,51323.6637
2014-04-21 15:50:00,45.2,45.23,45.19,45.22,51019.37316157825,28.1071,28.1257,28.1008,28.1195,51019.3732
2014-04-21 15:55:00,45.23,45.25,45.22,45.24,74348.31118774724,28.1257,28.1381,28.1195,28.1319,74348.3112
2014-04-22 09:30:00,45.41,45.41,45.19,45.19,49396.49051627954,28.2376,28.2376,28.1008,28.1008,49396.4905
2014-04-22 09:35:00,45.2,45.29,45.17,45.2,19677.45207424688,28.1071,28.163,28.0884,28.1071,19677.4521
2014-04-22 09:40:00,45.19,45.19,45.11,45.13,18054.56942894817,28.1008,28.1008,28.0511,28.0635,18054.5694
2014-04-22 09:45:00,45.13,45.17,45.08,45.1,10548.737194441626,28.0635,28.0884,28.0324,28.0449,10548.7372
2014-04-22 09:50:00,45.1,45.12,45.07,45.08,44426.41241505224,28.0449,28.0573,28.0262,28.0324,44426.4124
2014-04-22 09:55:00,45.09,45.11,45.06,45.09,14098.79298103256,28.0387,28.0511,28.02,28.0387,14098.793
2014-04-22 10:00:00,45.07,45.14,45.07,45.13,15620.245461000102,28.0262,28.0697,28.0262,28.0635,15620.2455
2014-04-22 10:05:00,45.14,45.17,45.12,45.17,33370.524393954765,28.0697,28.0884,28.0573,28.0884,33370.5244
2014-04-22 10:10:00,45.17,45.22,45.15,45.22,21300.3347195456,28.0884,28.1195,28.076,28.1195,21300.3347
2014-04-22 10:15:00,45.22,45.23,45.11,45.13,42296.37894309768,28.1195,28.1257,28.0511,28.0635,42296.3789
2014-04-22 10:20:00,45.14,45.14,45.1,45.11,8722.994218480577,28.0697,28.0697,28.0449,28.0511,8722.9942
2014-04-22 10:25:00,45.12,45.21,45.12,45.19,20387.463231565067,28.0573,28.1133,28.0573,28.1008,20387.4632
2014-04-22 10:30:00,45.19,45.26,45.19,45.24,30530.47976468201,28.1008,28.1444,28.1008,28.1319,30530.4798
2014-04-22 10:35:00,45.25,45.26,45.18,45.2,15620.245461000102,28.1381,28.1444,28.0946,28.1071,15620.2455
2014-04-22 10:40:00,45.21,45.27,45.21,45.25,28603.306623389795,28.1133,28.1506,28.1133,28.1381,28603.3066
2014-04-22 10:45:00,45.25,45.27,45.24,45.25,43817.83142306522,28.1381,28.1506,28.1319,28.1381,43817.8314
2014-04-22 10:50:00,45.25,45.27,45.24,45.25,24343.23967948068,28.1381,28.1506,28.1319,28.1381,24343.2397
2014-04-22 10:55:00,45.25,45.27,45.23,45.26,13895.93265037022,28.1381,28.1506,28.1257,28.1444,13895.9327
2014-04-22 11:00:00,45.26,45.35,45.25,45.32,23430.36819150015,28.1444,28.2003,28.1381,28.1817,23430.3682
2014-04-22 11:05:00,45.33,45.33,45.27,45.3,19271.731412922203,28.1879,28.1879,28.1506,28.1692,19271.7314
2014-04-22 11:10:00,45.29,45.3,45.27,45.29,8317.273557155899,28.163,28.1692,28.1506,28.163,8317.2736
2014-04-22 11:15:00,45.29,45.34,45.28,45.34,11461.608682422151,28.163,28.1941,28.1568,28.1941,11461.6087
2014-04-22 11:20:00,45.35,45.38,45.32,45.33,67755.35044122122,28.2003,28.219,28.1817,28.1879,67755.3504
2014-04-22 11:25:00,45.33,45.33,45.29,45.29,16938.837610305305,28.1879,28.1879,28.163,28.163,16938.8376
2014-04-22 11:30:00,45.3,45.32,45.28,45.28,13490.21198904554,28.1692,28.1817,28.1568,28.1568,13490.212
2014-04-22 11:35:00,45.28,45.32,45.28,45.31,3854.346282584441,28.1568,28.1817,28.1568,28.1755,3854.3463
2014-04-22 11:40:00,45.31,45.32,45.25,45.25,19271.731412922203,28.1755,28.1817,28.1381,28.1381,19271.7314
2014-04-22 11:45:00,45.25,45.31,45.25,45.29,10954.457855766304,28.1381,28.1755,28.1381,28.163,10954.4579
2014-04-22 11:50:00,45.28,45.28,45.26,45.28,6998.681407850695,28.1568,28.1568,28.1444,28.1568,6998.6814
2014-04-22 11:55:00,45.28,45.28,45.25,45.28,9128.714879805257,28.1568,28.1568,28.1381,28.1568,9128.7149
2014-04-22 12:00:00,45.29,45.33,45.29,45.32,10041.58636778578,28.163,28.1879,28.163,28.1817,10041.5864
2014-04-22 12:05:00,45.32,45.33,45.31,45.31,8418.703722487067,28.1817,28.1879,28.1755,28.1755,8418.7037
2014-04-22 12:10:00,45.31,45.39,45.31,45.38,40977.78679379248,28.1755,28.2252,28.1755,28.219,40977.7868
2014-04-22 12:15:00,45.38,45.38,45.36,45.38,3752.9161172532713,28.219,28.219,28.2065,28.219,3752.9161
2014-04-22 12:20:00,45.37,45.42,45.36,45.4,12070.18967440917,28.2128,28.2439,28.2065,28.2314,12070.1897
2014-04-22 12:25:00,45.4,45.4,45.35,45.36,34283.395881935285,28.2314,28.2314,28.2003,28.2065,34283.3959
2014-04-22 12:30:00,45.36,45.38,45.35,45.36,15011.664469013083,28.2065,28.219,28.2003,28.2065,15011.6645
2014-04-22 12:35:00,45.37,45.39,45.35,45.38,34384.826047266455,28.2128,28.2252,28.2003,28.219,34384.826
2014-04-22 12:40:00,45.38,45.45,45.37,45.45,55888.02109747439,28.219,28.2625,28.2128,28.2625,55888.0211
2014-04-22 12:45:00,45.44,45.45,45.42,45.43,8012.983061162389,28.2563,28.2625,28.2439,28.2501,8012.9831
2014-04-22 12:50:00,45.42,45.44,45.39,45.39,9534.435541129931,28.2439,28.2563,28.2252,28.2252,9534.4355
2014-04-22 12:55:00,45.4,45.44,45.39,45.44,18866.010751597525,28.2314,28.2563,28.2252,28.2563,18866.0108
2014-04-22 13:00:00,45.44,45.44,45.39,45.41,12070.18967440917,28.2563,28.2563,28.2252,28.2376,12070.1897
2014-04-22 13:05:00,45.43,45.43,45.41,45.42,5984.379754539,28.2501,28.2501,28.2376,28.2439,5984.3798
2014-04-22 13:10:00,45.42,45.42,45.39,45.42,14707.373973019576,28.2439,28.2439,28.2252,28.2439,14707.374
2014-04-22 13:15:00,45.42,45.5,45.41,45.49,49193.6301856172,28.2439,28.2936,28.2376,28.2874,49193.6302
2014-04-22 13:20:00,45.49,45.51,45.45,45.45,25661.83182878588,28.2874,28.2998,28.2625,28.2625,25661.8318
2014-04-22 13:25:00,45.45,45.46,45.37,45.37,17648.84876762349,28.2625,28.2687,28.2128,28.2128,17648.8488
2014-04-22 13:30:00,45.38,45.39,45.37,45.38,8418.703722487067,28.219,28.2252,28.2128,28.219,8418.7037
2014-04-22 13:35:00,45.38,45.42,45.37,45.38,35297.69753524698,28.219,28.2439,28.2128,28.219,35297.6975
2014-04-22 13:40:00,45.39,45.41,45.38,45.38,20286.033066233897,28.2252,28.2376,28.219,28.219,20286.0331
2014-04-22 13:45:00,45.39,45.41,45.38,45.4,12881.630997058524,28.2252,28.2376,28.219,28.2314,12881.631
2014-04-22 13:50:00,45.4,45.43,45.39,45.42,18967.440916928696,28.2314,28.2501,28.2252,28.2439,18967.4409
2014-04-22 13:55:00,45.41,45.41,45.35,45.36,45136.423572370426,28.2376,28.2376,28.2003,28.2065,45136.4236
2014-04-22 14:00:00,45.36,45.39,45.35,45.38,18866.010751597525,28.2065,28.2252,28.2003,28.219,18866.0108
2014-04-22 14:05:00,45.39,45.39,45.35,45.35,18460.290090272847,28.2252,28.2252,28.2003,28.2003,18460.2901
2014-04-22 14:10:00,45.36,45.36,45.34,45.35,22720.357034181965,28.2065,28.2065,28.1941,28.2003,22720.357
2014-04-22 14:15:00,45.35,45.42,45.34,45.42,26980.423978091083,28.2003,28.2439,28.1941,28.2439,26980.424
2014-04-22 14:20:00,45.42,45.51,45.41,45.51,25763.26199411705,28.2439,28.2998,28.2376,28.2998,25763.262
2014-04-22 14:25:00,45.5,45.51,45.45,45.46,12983.061162389697,28.2936,28.2998,28.2625,28.2687,12983.0612
2014-04-22 14:30:00,45.46,45.47,45.45,45.46,20387.463231565067,28.2687,28.2749,28.2625,28.2687,20387.4632
2014-04-22 14:35:00,45.46,45.49,45.45,45.49,24546.10001014301,28.2687,28.2874,28.2625,28.2874,24546.1
2014-04-22 14:40:00,45.49,45.51,45.48,45.5,17243.128106298813,28.2874,28.2998,28.2812,28.2936,17243.1281
2014-04-22 14:45:00,45.5,45.52,45.5,45.5,36007.70869256517,28.2936,28.306,28.2936,28.2936,36007.7087
2014-04-22 14:50:00,45.51,45.52,45.49,45.5,25661.83182878588,28.2998,28.306,28.2874,28.2936,25661.8318
2014-04-22 14:55:00,45.49,45.57,45.49,45.57,50410.79216959124,28.2874,28.3371,28.2874,28.3371,50410.7922
2014-04-22 15:00:00,45.57,45.59,45.56,45.57,45745.00456435744,28.3371,28.3496,28.3309,28.3371,45745.0046
2014-04-22 15:05:00,45.57,45.57,45.56,45.57,30530.47976468201,28.3371,28.3371,28.3309,28.3371,30530.4798
2014-04-22 15:10:00,45.57,45.57,45.52,45.53,27284.714474084594,28.3371,28.3371,28.306,28.3123,27284.7145
2014-04-22 15:15:00,45.53,45.53,45.51,45.52,27893.29546607161,28.3123,28.3123,28.2998,28.306,27893.2955
2014-04-22 15:20:00,45.51,45.53,45.51,45.51,39253.47398316259,28.2998,28.3123,28.2998,28.2998,39253.474
2014-04-22 15:25:00,45.51,45.54,45.51,45.52,55482.30043614971,28.2998,28.3185,28.2998,28.306,55482.3004
2014-04-22 15:30:00,45.52,45.53,45.46,45.5,66132.46779592251,28.306,28.3123,28.2687,28.2936,66132.4678
2014-04-22 15:35:00,45.5,45.5,45.48,45.48,46455.01572167563,28.2936,28.2936,28.2812,28.2812,46455.0157
2014-04-22 15:40:00,45.49,45.53,45.48,45.51,76376.91449437062,28.2874,28.3123,28.2812,28.2998,76376.9145
2014-04-22 15:45:00,45.52,45.53,45.49,45.53,106603.10376305912,28.306,28.3123,28.2874,28.3123,106603.1038
2014-04-22 15:50:00,45.53,45.57,45.52,45.56,160969.672380566,28.3123,28.3371,28.306,28.3309,160969.6724
2014-04-22 15:55:00,45.56,45.57,45.47,45.48,327315.14352368395,28.3309,28.3371,28.2749,28.2812,327315.1435
2014-04-23 09:30:00,45.48,45.64,45.44,45.64,72826.8587077797,28.2812,28.3807,28.2563,28.3807,72826.8587
2014-04-23 09:35:00,45.65,45.65,45.46,45.52,31849.07191398722,28.3869,28.3869,28.2687,28.306,31849.0719
2014-04-23 09:40:00,45.5,45.62,45.5,45.53,16938.837610305305,28.2936,28.3682,28.2936,28.3123,16938.8376
2014-04-23 09:45:00,45.54,45.54,45.46,45.47,30733.34009534436,28.3185,28.3185,28.2687,28.2749,30733.3401
2014-04-23 09:50:00,45.47,45.51,45.46,45.48,9635.865706461102,28.2749,28.2998,28.2687,28.2812,9635.8657
2014-04-23 09:55:00,45.48,45.5,45.46,45.48,15721.67562633127,28.2812,28.2936,28.2687,28.2812,15721.6756
2014-04-23 10:00:00,45.46,45.46,45.28,45.29,48382.18886296784,28.2687,28.2687,28.1568,28.163,48382.1889
2014-04-23 10:05:00,45.29,45.33,45.23,45.32,46657.87605233797,28.163,28.1879,28.1257,28.1817,46657.8761
2014-04-23 10:10:00,45.32,45.4,45.31,45.36,11055.888021097477,28.1817,28.2314,28.1755,28.2065,11055.888
2014-04-23 10:15:00,45.36,45.4,45.36,45.38,10345.876863779287,28.2065,28.2314,28.2065,28.219,10345.8769
2014-04-23 10:20:00,45.38,45.39,45.33,45.33,8215.843391824728,28.219,28.2252,28.1879,28.1879,8215.8434
2014-04-23 10:25:00,45.32,45.4,45.3,45.4,11157.318186428643,28.1817,28.2314,28.1692,28.2314,11157.3182
2014-04-23 10:30:00,45.4,45.4,45.38,45.39,5477.228927883152,28.2314,28.2314,28.219,28.2252,5477.2289
2014-04-23 10:35:00,45.4,45.43,45.39,45.43,4057.2066132467794,28.2314,28.2501,28.2252,28.2501,4057.2066
2014-04-23 10:40:00,45.43,45.49,45.43,45.49,9433.005375798764,28.2501,28.2874,28.2501,28.2874,9433.0054
2014-04-23 10:45:00,45.48,45.5,45.45,45.46,4564.357439902627,28.2812,28.2936,28.2625,28.2687,4564.3574
2014-04-23 10:50:00,45.43,45.5,45.43,45.49,14403.083477026068,28.2501,28.2936,28.2501,28.2874,14403.0835
2014-04-23 10:55:00,45.5,45.53,45.47,45.52,26270.412820772897,28.2936,28.3123,28.2749,28.306,26270.4128
2014-04-23 11:00:00,45.51,45.53,45.43,45.43,64509.5851506238,28.2998,28.3123,28.2501,28.2501,64509.5852
2014-04-23 11:05:00,45.43,45.46,45.42,45.44,34790.54670859114,28.2501,28.2687,28.2439,28.2563,34790.5467
2014-04-23 11:10:00,45.44,45.45,45.39,45.41,13084.491327720863,28.2563,28.2625,28.2252,28.2376,13084.4913
2014-04-23 11:15:00,45.41,45.45,45.4,45.42,13388.781823714373,28.2376,28.2625,28.2314,28.2439,13388.7818
2014-04-23 11:20:00,45.42,45.43,45.37,45.37,6491.530581194847,28.2439,28.2501,28.2128,28.2128,6491.5306
2014-04-23 11:25:00,45.37,45.42,45.35,45.4,16431.686783649457,28.2128,28.2439,28.2003,28.2314,16431.6868
2014-04-23 11:30:00,45.41,45.45,45.38,45.45,50309.36200426007,28.2376,28.2625,28.219,28.2625,50309.362
2014-04-23 11:35:00,45.44,45.46,45.41,45.45,16938.837610305305,28.2563,28.2687,28.2376,28.2625,16938.8376
2014-04-23 11:40:00,45.46,45.47,45.44,45.44,12678.770666396187,28.2687,28.2749,28.2563,28.2563,12678.7707
2014-04-23 11:45:00,45.44,45.47,45.42,45.45,12780.200831727356,28.2563,28.2749,28.2439,28.2625,12780.2008
2014-04-23 11:50:00,45.45,45.51,45.44,45.51,6998.681407850695,28.2625,28.2998,28.2563,28.2998,6998.6814
2014-04-23 11:55:00,45.51,45.53,45.44,45.45,89867.12648341617,28.2998,28.3123,28.2563,28.2625,89867.1265
2014-04-23 12:00:00,45.45,45.45,45.41,45.42,14403.083477026068,28.2625,28.2625,28.2376,28.2439,14403.0835
2014-04-23 12:05:00,45.41,45.45,45.4,45.4,8520.133887818238,28.2376,28.2625,28.2314,28.2314,8520.1339
2014-04-23 12:10:00,45.41,45.45,45.41,45.44,5274.368597220813,28.2376,28.2625,28.2376,28.2563,5274.3686
2014-04-23 12:15:00,45.44,45.46,45.43,45.45,7911.552895831221,28.2563,28.2687,28.2501,28.2625,7911.5529
2014-04-23 12:20:00,45.43,45.46,45.42,45.45,8114.413226493559,28.2501,28.2687,28.2439,28.2625,8114.4132
2014-04-23 12:25:00,45.45,45.46,45.41,45.43,12171.61983974034,28.2625,28.2687,28.2376,28.2501,12171.6198
2014-04-23 12:30:00,45.42,45.46,45.4,45.43,12171.61983974034,28.2439,28.2687,28.2314,28.2501,12171.6198
2014-04-23 12:35:00,45.43,45.49,45.43,45.49,8215.843391824728,28.2501,28.2874,28.2501,28.2874,8215.8434
2014-04-23 12:40:00,45.49,45.52,45.49,45.5,8722.994218480577,28.2874,28.306,28.2874,28.2936,8722.9942
2014-04-23 12:45:00,45.5,45.51,45.44,45.46,12171.61983974034,28.2936,28.2998,28.2563,28.2687,12171.6198
2014-04-23 12:50:00,45.47,45.47,45.43,45.45,4057.2066132467794,28.2749,28.2749,28.2501,28.2625,4057.2066
2014-04-23 12:55:00,45.44,45.47,45.44,45.46,3955.7764479156094,28.2563,28.2749,28.2563,28.2687,3955.7764
2014-04-23 13:00:00,45.46,45.47,45.44,45.45,3042.9049599350847,28.2687,28.2749,28.2563,28.2625,3042.905
2014-04-23 13:05:00,45.45,45.46,45.44,45.44,6592.960746526017,28.2625,28.2687,28.2563,28.2563,6592.9607
2014-04-23 13:10:00,45.45,45.45,45.44,45.44,2130.0334719545594,28.2625,28.2625,28.2563,28.2563,2130.0335
2014-04-23 13:15:00,45.44,45.5,45.44,45.5,4665.787605233797,28.2563,28.2936,28.2563,28.2936,4665.7876
2014-04-23 13:20:00,45.51,45.51,45.47,45.48,4361.497109240288,28.2998,28.2998,28.2749,28.2812,4361.4971
2014-04-23 13:25:00,45.48,45.49,45.46,45.49,3955.7764479156094,28.2812,28.2874,28.2687,28.2874,3955.7764
2014-04-23 13:30:00,45.5,45.5,45.46,45.46,4868.647935896135,28.2936,28.2936,28.2687,28.2687,4868.6479
2014-04-23 13:35:00,45.46,45.47,45.42,45.42,11563.038847753322,28.2687,28.2749,28.2439,28.2439,11563.0388
2014-04-23 13:40:00,45.43,45.49,45.43,45.47,6491.530581194847,28.2501,28.2874,28.2501,28.2749,6491.5306
2014-04-23 13:45:00,45.47,45.47,45.42,45.43,12374.480170402678,28.2749,28.2749,28.2439,28.2501,12374.4802
2014-04-23 13:50:00,45.44,45.46,45.43,45.45,4767.217770564966,28.2563,28.2687,28.2501,28.2625,4767.2178
2014-04-23 13:55:00,45.45,45.45,45.43,45.45,4158.636778577949,28.2625,28.2625,28.2501,28.2625,4158.6368
2014-04-23 14:00:00,45.45,45.46,45.41,45.45,6897.2512425195255,28.2625,28.2687,28.2376,28.2625,6897.2512
2014-04-23 14:05:00,45.46,45.48,45.44,45.48,4564.357439902627,28.2687,28.2812,28.2563,28.2812,4564.3574
2014-04-23 14:10:00,45.48,45.5,45.46,45.47,13388.781823714373,28.2812,28.2936,28.2687,28.2749,13388.7818
2014-04-23 14:15:00,45.47,45.47,45.44,45.45,5781.519423876661,28.2749,28.2749,28.2563,28.2625,5781.5194
2014-04-23 14:20:00,45.46,45.5,45.44,45.48,11968.759509078,28.2687,28.2936,28.2563,28.2812,11968.7595
2014-04-23 14:25:00,45.49,45.51,45.48,45.5,16127.396287655947,28.2874,28.2998,28.2812,28.2936,16127.3963
2014-04-23 14:30:00,45.5,45.51,45.48,45.51,11360.178517090982,28.2936,28.2998,28.2812,28.2998,11360.1785
2014-04-23 14:35:00,45.51,45.52,45.47,45.48,10751.597525103964,28.2998,28.306,28.2749,28.2812,10751.5975
2014-04-23 14:40:00,45.49,45.5,45.47,45.47,5477.228927883152,28.2874,28.2936,28.2749,28.2749,5477.2289
2014-04-23 14:45:00,45.48,45.48,45.43,45.43,7302.971903844204,28.2812,28.2812,28.2501,28.2501,7302.9719
2014-04-23 14:50:00,45.43,45.44,45.41,45.44,23836.08885282483,28.2501,28.2563,28.2376,28.2563,23836.0889
2014-04-23 14:55:00,45.43,45.49,45.43,45.48,9230.145045136424,28.2501,28.2874,28.2501,28.2812,9230.145
2014-04-23 15:00:00,45.47,45.49,45.45,45.48,8114.413226493559,28.2749,28.2874,28.2625,28.2812,8114.4132
2014-04-23 15:05:00,45.48,45.5,45.46,45.49,11360.178517090982,28.2812,28.2936,28.2687,28.2874,11360.1785
2014-04-23 15:10:00,45.48,45.48,45.44,45.47,18764.580586266355,28.2812,28.2812,28.2563,28.2749,18764.5806
2014-04-23 15:15:00,45.46,45.5,45.44,45.45,15214.524799675424,28.2687,28.2936,28.2563,28.2625,15214.5248
2014-04-23 15:20:00,45.44,45.47,45.44,45.44,8925.854549142916,28.2563,28.2749,28.2563,28.2563,8925.8545
2014-04-23 15:25:00,45.44,45.45,45.43,45.44,9331.575210467594,28.2563,28.2625,28.2501,28.2563,9331.5752
2014-04-23 15:30:00,45.45,45.48,45.43,45.47,13185.921493052034,28.2625,28.2812,28.2501,28.2749,13185.9215
2014-04-23 15:35:00,45.47,45.47,45.44,45.46,14808.804138350746,28.2749,28.2749,28.2563,28.2687,14808.8041
2014-04-23 15:40:00,45.46,45.46,45.43,45.44,22720.357034181965,28.2687,28.2687,28.2501,28.2563,22720.357
2014-04-23 15:45:00,45.44,45.46,45.42,45.45,46150.72522568212,28.2563,28.2687,28.2439,28.2625,46150.7252
2014-04-23 15:50:00,45.46,45.49,45.45,45.47,36616.28968455218,28.2687,28.2874,28.2625,28.2749,36616.2897
2014-04-23 15:55:00,45.46,45.49,45.44,45.45,105588.80210974744,28.2687,28.2874,28.2563,28.2625,105588.8021
2014-04-24 09:30:00,45.45,45.45,45.17,45.18,96865.80789126686,28.2625,28.2625,28.0884,28.0946,96865.8079
2014-04-24 09:35:00,45.18,45.21,45.1,45.2,37934.88183385739,28.0946,28.1133,28.0449,28.1071,37934.8818
2014-04-24 09:40:00,45.19,45.2,45.11,45.11,16837.407444974135,28.1008,28.1071,28.0511,28.0511,16837.4074
2014-04-24 09:45:00,45.1,45.12,44.92,44.97,47976.46820164317,28.0449,28.0573,27.9329,27.964,47976.4682
2014-04-24 09:50:00,44.98,45.01,44.93,44.97,32457.652905974235,27.9702,27.9889,27.9392,27.964,32457.6529
2014-04-24 09:55:00,44.98,45.06,44.95,45.03,45542.1442336951,27.9702,28.02,27.9516,28.0013,45542.1442
2014-04-24 10:00:00,45.03,45.06,44.98,45.02,36717.71984988335,28.0013,28.02,27.9702,27.9951,36717.7198
2014-04-24 10:05:00,45.01,45.01,44.89,44.92,39963.48514048078,27.9889,27.9889,27.9143,27.9329,39963.4851
2014-04-24 10:10:00,44.94,45.04,44.94,45.04,16533.116948980627,27.9454,28.0076,27.9454,28.0076,16533.1169
2014-04-24 10:15:00,45.02,45.1,45.02,45.1,12171.61983974034,27.9951,28.0449,27.9951,28.0449,12171.6198
2014-04-24 10:20:00,45.11,45.13,45.08,45.09,31646.211583324883,28.0511,28.0635,28.0324,28.0387,31646.2116
2014-04-24 10:25:00,45.09,45.1,45.01,45.1,48585.04919363018,28.0387,28.0449,27.9889,28.0449,48585.0492
2014-04-24 10:30:00,45.1,45.13,45.09,45.12,43614.97109240288,28.0449,28.0635,28.0387,28.0573,43614.9711
2014-04-24 10:35:00,45.13,45.18,45.12,45.16,21604.6252155391,28.0635,28.0946,28.0573,28.0822,21604.6252
2014-04-24 10:40:00,45.15,45.15,45.07,45.08,23836.08885282483,28.076,28.076,28.0262,28.0324,23836.0889
2014-04-24 10:45:00,45.09,45.13,45.08,45.08,24546.10001014301,28.0387,28.0635,28.0324,28.0324,24546.1
2014-04-24 10:50:00,45.09,45.1,45.06,45.08,31443.35125266254,28.0387,28.0449,28.02,28.0324,31443.3513
2014-04-24 10:55:00,45.07,45.18,45.06,45.14,21604.6252155391,28.0262,28.0946,28.02,28.0697,21604.6252
2014-04-24 11:00:00,45.14,45.16,45.12,45.14,25154.68100213004,28.0697,28.0822,28.0573,28.0697,25154.681
2014-04-24 11:05:00,45.15,45.17,45.13,45.13,29719.03844203266,28.076,28.0884,28.0635,28.0635,29719.0384
2014-04-24 11:10:00,45.14,45.17,45.1,45.13,48483.61902829901,28.0697,28.0884,28.0449,28.0635,48483.619
2014-04-24 11:15:00,45.14,45.17,45.13,45.15,37427.73100720154,28.0697,28.0884,28.0635,28.076,37427.731
2014-04-24 11:20:00,45.15,45.28,45.15,45.25,21503.19505020793,28.076,28.1568,28.076,28.1381,21503.1951
2014-04-24 11:25:00,45.26,45.28,45.23,45.25,18054.56942894817,28.1444,28.1568,28.1257,28.1381,18054.5694
2014-04-24 11:30:00,45.25,45.29,45.24,45.28,16025.96612232478,28.1381,28.163,28.1319,28.1568,16025.9661
2014-04-24 11:35:00,45.29,45.37,45.26,45.34,23126.077695506643,28.163,28.2128,28.1444,28.1941,23126.0777
2014-04-24 11:40:00,45.34,45.34,45.3,45.3,10244.44669844812,28.1941,28.1941,28.1692,28.1692,10244.4467
2014-04-24 11:45:00,45.3,45.36,45.3,45.34,30631.909930013186,28.1692,28.2065,28.1692,28.1941,30631.9099
2014-04-24 11:50:00,45.33,45.33,45.27,45.27,17344.558271629983,28.1879,28.1879,28.1506,28.1506,17344.5583
2014-04-24 11:55:00,45.26,45.27,45.23,45.24,10751.597525103964,28.1444,28.1506,28.1257,28.1319,10751.5975
2014-04-24 12:00:00,45.23,45.27,45.23,45.26,18257.42975961051,28.1257,28.1506,28.1257,28.1444,18257.4298
2014-04-24 12:05:00,45.27,45.29,45.2,45.21,16330.256618318288,28.1506,28.163,28.1071,28.1133,16330.2566
2014-04-24 12:10:00,45.2,45.22,45.18,45.18,16735.977279642964,28.1071,28.1195,28.0946,28.0946,16735.9773
2014-04-24 12:15:00,45.19,45.19,45.12,45.15,26371.842986104068,28.1008,28.1008,28.0573,28.076,26371.843
2014-04-24 12:20:00,45.15,45.19,45.15,45.18,15924.53595699361,28.076,28.1008,28.076,28.0946,15924.536
2014-04-24 12:25:00,45.17,45.17,45.12,45.14,10650.167359772797,28.0884,28.0884,28.0573,28.0697,10650.1674
2014-04-24 12:30:00,45.14,45.17,45.13,45.15,14403.083477026068,28.0697,28.0884,28.0635,28.076,14403.0835
2014-04-24 12:35:00,45.16,45.2,45.14,45.2,35094.83720458464,28.0822,28.1071,28.0697,28.1071,35094.8372
2014-04-24 12:40:00,45.2,45.23,45.19,45.21,15011.664469013083,28.1071,28.1257,28.1008,28.1133,15011.6645
2014-04-24 12:45:00,45.2,45.23,45.2,45.21,23126.077695506643,28.1071,28.1257,28.1071,28.1133,23126.0777
2014-04-24 12:50:00,45.21,45.22,45.2,45.22,8824.424383811745,28.1133,28.1195,28.1071,28.1195,8824.4244
2014-04-24 12:55:00,45.22,45.26,45.22,45.24,9635.865706461102,28.1195,28.1444,28.1195,28.1319,9635.8657
2014-04-24 13:00:00,45.23,45.25,45.21,45.22,8621.564053149406,28.1257,28.1381,28.1133,28.1195,8621.5641
2014-04-24 13:05:00,45.21,45.22,45.2,45.22,20286.033066233897,28.1133,28.1195,28.1071,28.1195,20286.0331
2014-04-24 13:10:00,45.21,45.22,45.21,45.22,9534.435541129931,28.1133,28.1195,28.1133,28.1195,9534.4355
2014-04-24 13:15:00,45.22,45.25,45.21,45.25,26777.563647428746,28.1195,28.1381,28.1133,28.1381,26777.5636
2014-04-24 13:20:00,45.24,45.25,45.24,45.25,4868.647935896135,28.1319,28.1381,28.1319,28.1381,4868.6479
2014-04-24 13:25:00,45.24,45.29,45.24,45.28,10345.876863779287,28.1319,28.163,28.1319,28.1568,10345.8769
2014-04-24 13:30:00,45.28,45.29,45.24,45.27,25560.40166345471,28.1568,28.163,28.1319,28.1506,25560.4017
2014-04-24 13:35:00,45.26,45.26,45.18,45.19,24850.39050613653,28.1444,28.1444,28.0946,28.1008,24850.3905
2014-04-24 13:40:00,45.19,45.24,45.18,45.24,12780.200831727356,28.1008,28.1319,28.0946,28.1319,12780.2008
2014-04-24 13:45:00,45.24,45.25,45.2,45.22,17243.128106298813,28.1319,28.1381,28.1071,28.1195,17243.1281
2014-04-24 13:50:00,45.23,45.25,45.22,45.25,20387.463231565067,28.1257,28.1381,28.1195,28.1381,20387.4632
2014-04-24 13:55:00,45.24,45.25,45.2,45.21,19373.161578253374,28.1319,28.1381,28.1071,28.1133,19373.1616
2014-04-24 14:00:00,45.2,45.22,45.2,45.22,33370.524393954765,28.1071,28.1195,28.1071,28.1195,33370.5244
2014-04-24 14:05:00,45.22,45.28,45.22,45.24,26676.13348209757,28.1195,28.1568,28.1195,28.1319,26676.1335
2014-04-24 14:10:00,45.23,45.26,45.22,45.26,12780.200831727356,28.1257,28.1444,28.1195,28.1444,12780.2008
2014-04-24 14:15:00,45.26,45.28,45.25,45.27,11461.608682422151,28.1444,28.1568,28.1381,28.1506,11461.6087
2014-04-24 14:20:00,45.28,45.28,45.25,45.26,17243.128106298813,28.1568,28.1568,28.1381,28.1444,17243.1281
2014-04-24 14:25:00,45.26,45.3,45.26,45.27,20387.463231565067,28.1444,28.1692,28.1444,28.1506,20387.4632
2014-04-24 14:30:00,45.27,45.28,45.24,45.28,15518.815295668932,28.1506,28.1568,28.1319,28.1568,15518.8153
2014-04-24 14:35:00,45.27,45.3,45.26,45.29,6187.240085201339,28.1506,28.1692,28.1444,28.163,6187.2401
2014-04-24 14:40:00,45.29,45.32,45.27,45.32,10041.58636778578,28.163,28.1817,28.1506,28.1817,10041.5864
2014-04-24 14:45:00,45.32,45.34,45.29,45.33,28907.597119383303,28.1817,28.1941,28.163,28.1879,28907.5971
2014-04-24 14:50:00,45.33,45.34,45.29,45.29,9128.714879805257,28.1879,28.1941,28.163,28.163,9128.7149
2014-04-24 14:55:00,45.29,45.3,45.26,45.3,14707.373973019576,28.163,28.1692,28.1444,28.1692,14707.374
2014-04-24 15:00:00,45.29,45.31,45.27,45.3,15417.385130337763,28.163,28.1755,28.1506,28.1692,15417.3851
2014-04-24 15:05:00,45.3,45.31,45.3,45.3,12577.340501065017,28.1692,28.1755,28.1692,28.1692,12577.3405
2014-04-24 15:10:00,45.29,45.3,45.26,45.27,15113.094634344254,28.163,28.1692,28.1444,28.1506,15113.0946
2014-04-24 15:15:00,45.28,45.29,45.24,45.24,13388.781823714373,28.1568,28.163,28.1319,28.1319,13388.7818
2014-04-24 15:20:00,45.24,45.31,45.23,45.31,25560.40166345471,28.1319,28.1755,28.1257,28.1755,25560.4017
2014-04-24 15:25:00,45.3,45.32,45.29,45.29,13693.07231970788,28.1692,28.1817,28.163,28.163,13693.0723
2014-04-24 15:30:00,45.3,45.32,45.27,45.27,23430.36819150015,28.1692,28.1817,28.1506,28.1506,23430.3682
2014-04-24 15:35:00,45.28,45.28,45.26,45.28,15721.67562633127,28.1568,28.1568,28.1444,28.1568,15721.6756
2014-04-24 15:40:00,45.27,45.3,45.27,45.29,32356.22274064307,28.1506,28.1692,28.1506,28.163,32356.2227
2014-04-24 15:45:00,45.29,45.31,45.28,45.28,49396.49051627954,28.163,28.1755,28.1568,28.1568,49396.4905
2014-04-24 15:50:00,45.29,45.31,45.28,45.29,56192.3115934679,28.163,28.1755,28.1568,28.163,56192.3116
2014-04-24 15:55:00,45.3,45.35,45.3,45.34,115833.24880819557,28.1692,28.2003,28.1692,28.1941,115833.2488
2014-04-25 09:30:00,45.2,45.33,45.08,45.08,48787.909524292525,28.1071,28.1879,28.0324,28.0324,48787.9095
2014-04-25 09:35:00,45.1,45.22,45.03,45.1,57409.47357744193,28.0449,28.1195,28.0013,28.0449,57409.4736
2014-04-25 09:40:00,45.11,45.16,45.1,45.13,13895.93265037022,28.0511,28.0822,28.0449,28.0635,13895.9327
2014-04-25 09:45:00,45.15,45.15,45.01,45.05,18257.42975961051,28.076,28.076,27.9889,28.0138,18257.4298
2014-04-25 09:50:00,45.05,45.13,45.02,45.11,20691.75372755857,28.0138,28.0635,27.9951,28.0511,20691.7537
2014-04-25 09:55:00,45.13,45.17,45.02,45.05,15823.10579166244,28.0635,28.0884,27.9951,28.0138,15823.1058
2014-04-25 10:00:00,45.03,45.03,44.92,44.95,20590.323562227408,28.0013,28.0013,27.9329,27.9516,20590.3236
2014-04-25 10:05:00,44.95,45.09,44.92,45.08,17141.697940967642,27.9516,28.0387,27.9329,28.0324,17141.6979
2014-04-25 10:10:00,45.09,45.16,45.09,45.12,26270.412820772897,28.0387,28.0822,28.0387,28.0573,26270.4128
2014-04-25 10:15:00,45.12,45.2,45.12,45.19,18257.42975961051,28.0573,28.1071,28.0573,28.1008,18257.4298
2014-04-25 10:20:00,45.2,45.23,45.18,45.19,17243.128106298813,28.1071,28.1257,28.0946,28.1008,17243.1281
2014-04-25 10:25:00,45.18,45.2,45.16,45.19,16431.686783649457,28.0946,28.1071,28.0822,28.1008,16431.6868
2014-04-25 10:30:00,45.19,45.19,45.12,45.13,9838.72603712344,28.1008,28.1008,28.0573,28.0635,9838.726
2014-04-25 10:35:00,45.12,45.12,45.07,45.07,12475.910335733848,28.0573,28.0573,28.0262,28.0262,12475.9103
2014-04-25 10:40:00,45.06,45.08,45.04,45.05,9128.714879805257,28.02,28.0324,28.0076,28.0138,9128.7149
2014-04-25 10:45:00,45.05,45.1,45.04,45.08,11360.178517090982,28.0138,28.0449,28.0076,28.0324,11360.1785
2014-04-25 10:50:00,45.08,45.1,45.05,45.06,11461.608682422151,28.0324,28.0449,28.0138,28.02,11461.6087
2014-04-25 10:55:00,45.05,45.06,45.02,45.06,7505.832234506543,28.0138,28.02,27.9951,28.02,7505.8322
2014-04-25 11:00:00,45.04,45.09,45.02,45.08,24343.23967948068,28.0076,28.0387,27.9951,28.0324,24343.2397
2014-04-25 11:05:00,45.08,45.09,45.04,45.07,20793.183892889745,28.0324,28.0387,28.0076,28.0262,20793.1839
2014-04-25 11:10:00,45.08,45.08,45.06,45.07,7505.832234506543,28.0324,28.0324,28.02,28.0262,7505.8322
2014-04-25 11:15:00,45.08,45.09,45.06,45.08,8317.273557155899,28.0324,28.0387,28.02,28.0324,8317.2736
2014-04-25 11:20:00,45.08,45.09,45.06,45.07,3245.765290597424,28.0324,28.0387,28.02,28.0262,3245.7653
2014-04-25 11:25:00,45.06,45.12,45.06,45.11,11360.178517090982,28.02,28.0573,28.02,28.0511,11360.1785
2014-04-25 11:30:00,45.12,45.17,45.12,45.17,17243.128106298813,28.0573,28.0884,28.0573,28.0884,17243.1281
2014-04-25 11:35:00,45.17,45.22,45.17,45.19,20996.04422355209,28.0884,28.1195,28.0884,28.1008,20996.0442
2014-04-25 11:40:00,45.18,45.19,45.11,45.13,14707.373973019576,28.0946,28.1008,28.0511,28.0635,14707.374
2014-04-25 11:45:00,45.13,45.13,45.09,45.11,22314.636372857287,28.0635,28.0635,28.0387,28.0511,22314.6364
2014-04-25 11:50:00,45.11,45.22,45.1,45.22,21503.19505020793,28.0511,28.1195,28.0449,28.1195,21503.1951
2014-04-25 11:55:00,45.2,45.2,45.11,45.11,7607.262399837712,28.1071,28.1071,28.0511,28.0511,7607.2624
2014-04-25 12:00:00,45.11,45.13,45.09,45.1,9230.145045136424,28.0511,28.0635,28.0387,28.0449,9230.145
2014-04-25 12:05:00,45.09,45.15,45.09,45.15,12881.630997058524,28.0387,28.076,28.0387,28.076,12881.631
2014-04-25 12:10:00,45.15,45.17,45.14,45.14,4767.217770564966,28.076,28.0884,28.0697,28.0697,4767.2178
2014-04-25 12:15:00,45.15,45.17,45.11,45.11,7302.971903844204,28.076,28.0884,28.0511,28.0511,7302.9719
2014-04-25 12:20:00,45.11,45.11,45.1,45.11,5984.379754539,28.0511,28.0511,28.0449,28.0511,5984.3798
2014-04-25 12:25:00,45.11,45.14,45.1,45.13,6897.2512425195255,28.0511,28.0697,28.0449,28.0635,6897.2512
2014-04-25 12:30:00,45.12,45.13,45.11,45.12,6288.670250532508,28.0573,28.0635,28.0511,28.0573,6288.6703
2014-04-25 12:35:00,45.12,45.14,45.1,45.12,7201.541738513034,28.0573,28.0697,28.0449,28.0573,7201.5417
2014-04-25 12:40:00,45.12,45.12,45.08,45.09,2941.474794603915,28.0573,28.0573,28.0324,28.0387,2941.4748
2014-04-25 12:45:00,45.09,45.1,45.07,45.07,6390.100415863678,28.0387,28.0449,28.0262,28.0262,6390.1004
2014-04-25 12:50:00,45.08,45.1,45.06,45.06,8418.703722487067,28.0324,28.0449,28.02,28.02,8418.7037
2014-04-25 12:55:00,45.06,45.07,45.04,45.04,11157.318186428643,28.02,28.0262,28.0076,28.0076,11157.3182
2014-04-25 13:00:00,45.04,45.05,44.99,45.01,20184.60290090273,28.0076,28.0138,27.9765,27.9889,20184.6029
2014-04-25 13:05:00,45.02,45.07,45.02,45.07,13591.642154376712,27.9951,28.0262,27.9951,28.0262,13591.6422
2014-04-25 13:10:00,45.07,45.08,45.02,45.02,39760.62480981844,28.0262,28.0324,27.9951,27.9951,39760.6248
2014-04-25 13:15:00,45.02,45.04,45.0,45.02,17243.128106298813,27.9951,28.0076,27.9827,27.9951,17243.1281
2014-04-25 13:20:00,45.02,45.02,45.01,45.02,3854.346282584441,27.9951,27.9951,27.9889,27.9951,3854.3463
2014-04-25 13:25:00,45.02,45.05,45.02,45.04,9635.865706461102,27.9951,28.0138,27.9951,28.0076,9635.8657
2014-04-25 13:30:00,45.03,45.03,44.97,44.97,14808.804138350746,28.0013,28.0013,27.964,27.964,14808.8041
2014-04-25 13:35:00,44.96,45.0,44.95,44.99,13084.491327720863,27.9578,27.9827,27.9516,27.9765,13084.4913
2014-04-25 13:40:00,44.99,45.01,44.97,45.01,8925.854549142916,27.9765,27.9889,27.964,27.9889,8925.8545
2014-04-25 13:45:00,45.01,45.05,45.01,45.02,15011.664469013083,27.9889,28.0138,27.9889,27.9951,15011.6645
2014-04-25 13:50:00,45.02,45.04,44.99,45.0,16938.837610305305,27.9951,28.0076,27.9765,27.9827,16938.8376
2014-04-25 13:55:00,45.0,45.04,45.0,45.02,16228.826452987118,27.9827,28.0076,27.9827,27.9951,16228.8265
2014-04-25 14:00:00,45.02,45.02,44.95,44.96,15620.245461000102,27.9951,27.9951,27.9516,27.9578,15620.2455
2014-04-25 14:05:00,44.96,45.0,44.96,44.98,14098.79298103256,27.9578,27.9827,27.9578,27.9702,14098.793
2014-04-25 14:10:00,44.98,44.99,44.95,44.96,22213.20620752612,27.9702,27.9765,27.9516,27.9578,22213.2062
2014-04-25 14:15:00,44.95,44.96,44.92,44.93,11055.888021097477,27.9516,27.9578,27.9329,27.9392,11055.888
2014-04-25 14:20:00,44.93,44.93,44.9,44.93,10853.027690435136,27.9392,27.9392,27.9205,27.9392,10853.0277
2014-04-25 14:25:00,44.93,44.97,44.92,44.94,18054.56942894817,27.9392,27.964,27.9329,27.9454,18054.5694
2014-04-25 14:30:00,44.94,44.99,44.93,44.99,17243.128106298813,27.9454,27.9765,27.9392,27.9765,17243.1281
2014-04-25 14:35:00,45.0,45.05,44.99,45.04,23734.658687493666,27.9827,28.0138,27.9765,28.0076,23734.6587
2014-04-25 14:40:00,45.03,45.05,45.03,45.04,11055.888021097477,28.0013,28.0138,28.0013,28.0076,11055.888
2014-04-25 14:45:00,45.05,45.05,45.01,45.02,9230.145045136424,28.0138,28.0138,27.9889,27.9951,9230.145
2014-04-25 14:50:00,45.03,45.06,45.02,45.06,22821.78719951313,28.0013,28.02,27.9951,28.02,22821.7872
2014-04-25 14:55:00,45.05,45.05,44.98,44.99,10954.457855766304,28.0138,28.0138,27.9702,27.9765,10954.4579
2014-04-25 15:00:00,44.98,45.04,44.96,45.04,16634.547114311797,27.9702,28.0076,27.9578,28.0076,16634.5471
2014-04-25 15:05:00,45.04,45.05,45.0,45.0,10244.44669844812,28.0076,28.0138,27.9827,27.9827,10244.4467
2014-04-25 15:10:00,45.01,45.01,44.97,44.97,7708.692565168882,27.9889,27.9889,27.964,27.964,7708.6926
2014-04-25 15:15:00,44.98,45.01,44.95,45.0,16938.837610305305,27.9702,27.9889,27.9516,27.9827,16938.8376
2014-04-25 15:20:00,45.0,45.03,44.99,45.03,18663.150420935188,27.9827,28.0013,27.9765,28.0013,18663.1504
2014-04-25 15:25:00,45.03,45.09,45.03,45.04,27994.72563140278,28.0013,28.0387,28.0013,28.0076,27994.7256
2014-04-25 15:30:00,45.05,45.06,45.01,45.01,24546.10001014301,28.0138,28.02,27.9889,27.9889,24546.1
2014-04-25 15:35:00,45.01,45.04,45.01,45.04,22416.066538188457,27.9889,28.0076,27.9889,28.0076,22416.0665
2014-04-25 15:40:00,45.04,45.06,45.02,45.06,30124.759103357337,28.0076,28.02,27.9951,28.02,30124.7591
2014-04-25 15:45:00,45.05,45.08,45.0,45.05,122933.36038137742,28.0138,28.0324,27.9827,28.0138,122933.3604
2014-04-25 15:50:00,45.05,45.05,45.02,45.02,68363.93143320824,28.0138,28.0138,27.9951,27.9951,68363.9314
2014-04-25 15:55:00,45.02,45.04,44.97,44.99,252053.9608479562,27.9951,28.0076,27.964,27.9765,252053.9608
2014-04-28 09:30:00,45.18,45.26,45.07,45.11,44933.563241708085,28.0946,28.1444,28.0262,28.0511,44933.5632
2014-04-28 09:35:00,45.11,45.11,44.99,45.03,29313.31778070798,28.0511,28.0511,27.9765,28.0013,29313.3178
2014-04-28 09:40:00,45.02,45.05,44.97,44.97,50917.94299624708,27.9951,28.0138,27.964,27.964,50917.943
2014-04-28 09:45:00,44.97,44.98,44.87,44.87,23227.507860837813,27.964,27.9702,27.9018,27.9018,23227.5079
2014-04-28 09:50:00,44.87,44.97,44.87,44.94,33269.094228623595,27.9018,27.964,27.9018,27.9454,33269.0942
2014-04-28 09:55:00,44.94,44.97,44.91,44.93,16127.396287655947,27.9454,27.964,27.9267,27.9392,16127.3963
2014-04-28 10:00:00,44.93,45.01,44.91,44.93,33269.094228623595,27.9392,27.9889,27.9267,27.9392,33269.0942
2014-04-28 10:05:00,44.93,44.94,44.89,44.94,18866.010751597525,27.9392,27.9454,27.9143,27.9454,18866.0108
2014-04-28 10:10:00,44.94,44.98,44.9,44.98,22314.636372857287,27.9454,27.9702,27.9205,27.9702,22314.6364
2014-04-28 10:15:00,44.98,45.1,44.98,45.09,57308.04341211076,27.9702,28.0449,27.9702,28.0387,57308.0434
2014-04-28 10:20:00,45.09,45.26,45.09,45.11,80839.84176894209,28.0387,28.1444,28.0387,28.0511,80839.8418
2014-04-28 10:25:00,45.11,45.14,45.09,45.11,22821.78719951313,28.0511,28.0697,28.0387,28.0511,22821.7872
2014-04-28 10:30:00,45.11,45.17,45.1,45.16,84592.75788619535,28.0511,28.0884,28.0449,28.0822,84592.7579
2014-04-28 10:35:00,45.18,45.18,45.14,45.17,19880.31240490922,28.0946,28.0946,28.0697,28.0884,19880.3124
2014-04-28 10:40:00,45.17,45.21,45.17,45.21,20590.323562227408,28.0884,28.1133,28.0884,28.1133,20590.3236
2014-04-28 10:45:00,45.22,45.23,45.18,45.21,43006.39010041586,28.1195,28.1257,28.0946,28.1133,43006.3901
2014-04-28 10:50:00,45.22,45.39,45.22,45.35,134800.68972512425,28.1195,28.2252,28.1195,28.2003,134800.6897
2014-04-28 10:55:00,45.36,45.47,45.35,45.38,53453.69712952632,28.2065,28.2749,28.2003,28.219,53453.6971
2014-04-28 11:00:00,45.38,45.39,45.29,45.3,46657.87605233797,28.219,28.2252,28.163,28.1692,46657.8761
2014-04-28 11:05:00,45.3,45.32,45.25,45.26,16634.547114311797,28.1692,28.1817,28.1381,28.1444,16634.5471
2014-04-28 11:10:00,45.27,45.27,45.23,45.25,18764.580586266355,28.1506,28.1506,28.1257,28.1381,18764.5806
2014-04-28 11:15:00,45.24,45.3,45.23,45.3,21604.6252155391,28.1319,28.1692,28.1257,28.1692,21604.6252
2014-04-28 11:20:00,45.3,45.31,45.27,45.27,111268.89136829293,28.1692,28.1755,28.1506,28.1506,111268.8914
2014-04-28 11:25:00,45.26,45.31,45.26,45.3,48787.909524292525,28.1444,28.1755,28.1444,28.1692,48787.9095
2014-04-28 11:30:00,45.28,45.31,45.24,45.3,53757.98762551983,28.1568,28.1755,28.1319,28.1692,53757.9876
2014-04-28 11:35:00,45.3,45.37,45.3,45.37,28299.016127396288,28.1692,28.2128,28.1692,28.2128,28299.0161
2014-04-28 11:40:00,45.37,45.47,45.36,45.39,59032.35622274064,28.2128,28.2749,28.2065,28.2252,59032.3562
2014-04-28 11:45:00,45.39,45.4,45.35,45.37,13997.36281570139,28.2252,28.2314,28.2003,28.2128,13997.3628
2014-04-28 11:50:00,45.37,45.41,45.33,45.34,22517.496703519628,28.2128,28.2376,28.1879,28.1941,22517.4967
2014-04-28 11:55:00,45.34,45.35,45.28,45.29,40267.77563647429,28.1941,28.2003,28.1568,28.163,40267.7756
2014-04-28 12:00:00,45.3,45.31,45.26,45.3,20894.614058220915,28.1692,28.1755,28.1444,28.1692,20894.6141
2014-04-28 12:05:00,45.29,45.39,45.28,45.35,164316.86783649458,28.163,28.2252,28.1568,28.2003,164316.8678
2014-04-28 12:10:00,45.35,45.79,45.35,45.78,288771.68069783953,28.2003,28.4739,28.2003,28.4677,288771.6807
2014-04-28 12:15:00,45.78,45.87,45.59,45.59,292321.7364844305,28.4677,28.5237,28.3496,28.3496,292321.7365
2014-04-28 12:20:00,45.59,45.59,45.39,45.44,62278.12151333807,28.3496,28.3496,28.2252,28.2563,62278.1215
2014-04-28 12:25:00,45.45,45.46,45.32,45.33,45237.85373770159,28.2625,28.2687,28.1817,28.1879,45237.8537
2014-04-28 12:30:00,45.33,45.43,45.33,45.43,17648.84876762349,28.1879,28.2501,28.1879,28.2501,17648.8488
2014-04-28 12:35:00,45.42,45.45,45.4,45.4,79521.24961963687,28.2439,28.2625,28.2314,28.2314,79521.2496
2014-04-28 12:40:00,45.4,45.48,45.31,45.31,52946.54630287048,28.2314,28.2812,28.1755,28.1755,52946.5463
2014-04-28 12:45:00,45.32,45.46,45.32,45.4,40673.49629779896,28.1817,28.2687,28.1817,28.2314,40673.4963
2014-04-28 12:50:00,45.4,45.43,45.38,45.43,19271.731412922203,28.2314,28.2501,28.219,28.2501,19271.7314
2014-04-28 12:55:00,45.42,45.43,45.35,45.36,21097.474388883253,28.2439,28.2501,28.2003,28.2065,21097.4744
2014-04-28 13:00:00,45.36,45.4,45.31,45.36,48787.909524292525,28.2065,28.2314,28.1755,28.2065,48787.9095
2014-04-28 13:05:00,45.35,45.38,45.33,45.34,45440.71406836393,28.2003,28.219,28.1879,28.1941,45440.7141
2014-04-28 13:10:00,45.34,45.43,45.29,45.29,92098.59012070188,28.1941,28.2501,28.163,28.163,92098.5901
2014-04-28 13:15:00,45.3,45.36,45.27,45.36,40470.63596713663,28.1692,28.2065,28.1506,28.2065,40470.636
2014-04-28 13:20:00,45.35,45.38,45.33,45.36,109341.7182270007,28.2003,28.219,28.1879,28.2065,109341.7182
2014-04-28 13:25:00,45.36,45.38,45.34,45.35,34080.53555127295,28.2065,28.219,28.1941,28.2003,34080.5356
2014-04-28 13:30:00,45.36,45.38,45.34,45.36,72928.28887311087,28.2065,28.219,28.1941,28.2065,72928.2889
2014-04-28 13:35:00,45.35,45.38,45.34,45.36,113297.49467491632,28.2003,28.219,28.1941,28.2065,113297.4947
2014-04-28 13:40:00,45.35,45.38,45.34,45.36,73435.4396997667,28.2003,28.219,28.1941,28.2065,73435.4397
2014-04-28 13:45:00,45.36,45.38,45.34,45.38,27183.284308753424,28.2065,28.219,28.1941,28.219,27183.2843
2014-04-28 13:50:00,45.38,45.42,45.37,45.38,36717.71984988335,28.219,28.2439,28.2128,28.219,36717.7198
2014-04-28 13:55:00,45.39,45.4,45.35,45.37,94025.76326199411,28.2252,28.2314,28.2003,28.2128,94025.7633
2014-04-28 14:00:00,45.36,45.37,45.29,45.34,50207.9318389289,28.2065,28.2128,28.163,28.1941,50207.9318
2014-04-28 14:05:00,45.34,45.45,45.33,45.45,42904.95993508469,28.1941,28.2625,28.1879,28.2625,42904.9599
2014-04-28 14:10:00,45.44,45.56,45.44,45.53,36717.71984988335,28.2563,28.3309,28.2563,28.3123,36717.7198
2014-04-28 14:15:00,45.54,45.62,45.52,45.62,39659.19464448728,28.3185,28.3682,28.306,28.3682,39659.1946
2014-04-28 14:20:00,45.61,45.63,45.56,45.62,62886.70250532508,28.362,28.3744,28.3309,28.3682,62886.7025
2014-04-28 14:25:00,45.62,45.62,45.5,45.55,64915.30581194847,28.3682,28.3682,28.2936,28.3247,64915.3058
2014-04-28 14:30:00,45.55,45.59,45.51,45.51,24241.809514149507,28.3247,28.3496,28.2998,28.2998,24241.8095
2014-04-28 14:35:00,45.51,45.58,45.5,45.51,50005.07150826656,28.2998,28.3434,28.2936,28.2998,50005.0715
2014-04-28 14:40:00,45.51,45.55,45.46,45.5,112587.48351759811,28.2998,28.3247,28.2687,28.2936,112587.4835
2014-04-28 14:45:00,45.5,45.56,45.48,45.53,33471.95455928593,28.2936,28.3309,28.2812,28.3123,33471.9546
2014-04-28 14:50:00,45.54,45.59,45.51,45.56,49903.64134293539,28.3185,28.3496,28.2998,28.3309,49903.6413
2014-04-28 14:55:00,45.56,45.58,45.51,45.53,49802.21117760422,28.3309,28.3434,28.2998,28.3123,49802.2112
2014-04-28 15:00:00,45.53,45.58,45.51,45.57,51932.24464955878,28.3123,28.3434,28.2998,28.3371,51932.2446
2014-04-28 15:05:00,45.57,45.62,45.55,45.62,37732.02150319505,28.3371,28.3682,28.3247,28.3682,37732.0215
2014-04-28 15:10:00,45.61,45.7,45.6,45.68,56800.89258545492,28.362,28.418,28.3558,28.4055,56800.8926
2014-04-28 15:15:00,45.68,45.86,45.67,45.85,133177.80707982555,28.4055,28.5175,28.3993,28.5112,133177.8071
2014-04-28 15:20:00,45.85,45.92,45.68,45.73,173445.58271629983,28.5112,28.5548,28.4055,28.4366,173445.5827
2014-04-28 15:25:00,45.73,45.81,45.72,45.73,62582.41200933157,28.4366,28.4864,28.4304,28.4366,62582.412
2014-04-28 15:30:00,45.73,45.78,45.72,45.74,109848.86905365656,28.4366,28.4677,28.4304,28.4428,109848.8691
2014-04-28 15:35:00,45.74,45.74,45.65,45.72,121716.1983974034,28.4428,28.4428,28.3869,28.4304,121716.1984
2014-04-28 15:40:00,45.72,45.77,45.71,45.75,96662.94756060452,28.4304,28.4615,28.4242,28.4491,96662.9476
2014-04-28 15:45:00,45.76,45.77,45.7,45.76,118064.71244548127,28.4553,28.4615,28.418,28.4553,118064.7124
2014-04-28 15:50:00,45.75,45.8,45.68,45.69,218784.86661933252,28.4491,28.4802,28.4055,28.4118,218784.8666
2014-04-28 15:55:00,45.69,45.77,45.68,45.74,266558.47449031344,28.4118,28.4615,28.4055,28.4428,266558.4745
2014-04-29 09:30:00,45.66,45.75,45.41,45.43,94634.34425398114,28.3931,28.4491,28.2376,28.2501,94634.3443
2014-04-29 09:35:00,45.43,45.52,45.35,45.52,74956.89217973425,28.2501,28.306,28.2003,28.306,74956.8922
2014-04-29 09:40:00,45.51,45.64,45.51,45.52,33979.10538594178,28.2998,28.3807,28.2998,28.306,33979.1054
2014-04-29 09:45:00,45.52,45.59,45.52,45.55,24140.37934881834,28.306,28.3496,28.306,28.3247,24140.3793
2014-04-29 09:50:00,45.56,45.6,45.43,45.5,136829.29303174763,28.3309,28.3558,28.2501,28.2936,136829.293
2014-04-29 09:55:00,45.5,45.5,45.34,45.36,183690.029414748,28.2936,28.2936,28.1941,28.2065,183690.0294
2014-04-29 10:00:00,45.34,45.4,45.34,45.36,45643.57439902627,28.1941,28.2314,28.1941,28.2065,45643.5744
2014-04-29 10:05:00,45.36,45.4,45.32,45.33,49802.21117760422,28.2065,28.2314,28.1817,28.1879,49802.2112
2014-04-29 10:10:00,45.33,45.33,45.25,45.3,28096.15579673395,28.1879,28.1879,28.1381,28.1692,28096.1558
2014-04-29 10:15:00,45.29,45.36,45.28,45.31,40673.49629779896,28.163,28.2065,28.1568,28.1755,40673.4963
2014-04-29 10:20:00,45.29,45.31,45.28,45.29,23937.519018156,28.163,28.1755,28.1568,28.163,23937.519
2014-04-29 10:25:00,45.29,45.3,45.22,45.26,59235.216553402985,28.163,28.1692,28.1195,28.1444,59235.2166
2014-04-29 10:30:00,45.25,45.34,45.23,45.33,141393.65047165027,28.1381,28.1941,28.1257,28.1879,141393.6505
2014-04-29 10:35:00,45.33,45.43,45.31,45.43,54062.27812151334,28.1879,28.2501,28.1755,28.2501,54062.2781
2014-04-29 10:40:00,45.43,45.44,45.32,45.32,97068.6682219292,28.2501,28.2563,28.1817,28.1817,97068.6682
2014-04-29 10:45:00,45.33,45.41,45.32,45.38,48483.61902829901,28.1879,28.2376,28.1817,28.219,48483.619
2014-04-29 10:50:00,45.38,45.41,45.35,45.36,46455.01572167563,28.219,28.2376,28.2003,28.2065,46455.0157
2014-04-29 10:55:00,45.35,45.37,45.32,45.34,29719.03844203266,28.2003,28.2128,28.1817,28.1941,29719.0384
2014-04-29 11:00:00,45.35,45.45,45.35,45.44,42296.37894309768,28.2003,28.2625,28.2003,28.2563,42296.3789
2014-04-29 11:05:00,45.45,45.45,45.43,45.44,10954.457855766304,28.2625,28.2625,28.2501,28.2563,10954.4579
2014-04-29 11:10:00,45.43,45.44,45.28,45.28,48787.909524292525,28.2501,28.2563,28.1568,28.1568,48787.9095
2014-04-29 11:15:00,45.28,45.36,45.28,45.33,41687.79795111066,28.1568,28.2065,28.1568,28.1879,41687.798
2014-04-29 11:20:00,45.33,45.34,45.3,45.32,16228.826452987118,28.1879,28.1941,28.1692,28.1817,16228.8265
2014-04-29 11:25:00,45.32,45.33,45.27,45.3,27893.29546607161,28.1817,28.1879,28.1506,28.1692,27893.2955
2014-04-29 11:30:00,45.29,45.34,45.29,45.33,17953.139263617,28.163,28.1941,28.163,28.1879,17953.1393
2014-04-29 11:35:00,45.33,45.37,45.31,45.33,25357.54133279237,28.1879,28.2128,28.1755,28.1879,25357.5413
2014-04-29 11:40:00,45.32,45.33,45.22,45.22,78506.94796632518,28.1817,28.1879,28.1195,28.1195,78506.948
2014-04-29 11:45:00,45.21,45.22,45.17,45.21,37326.300841870376,28.1133,28.1195,28.0884,28.1133,37326.3008
2014-04-29 11:50:00,45.21,45.24,45.2,45.24,16938.837610305305,28.1133,28.1319,28.1071,28.1319,16938.8376
2014-04-29 11:55:00,45.24,45.31,45.19,45.19,29313.31778070798,28.1319,28.1755,28.1008,28.1008,29313.3178
2014-04-29 12:00:00,45.2,45.23,45.15,45.23,51830.81448422761,28.1071,28.1257,28.076,28.1257,51830.8145
2014-04-29 12:05:00,45.22,45.31,45.22,45.28,28400.44629272745,28.1195,28.1755,28.1195,28.1568,28400.4463
2014-04-29 12:10:00,45.28,45.35,45.27,45.34,26168.982655441727,28.1568,28.2003,28.1506,28.1941,26168.9827
2014-04-29 12:15:00,45.34,45.36,45.3,45.36,69783.95374784461,28.1941,28.2065,28.1692,28.2065,69783.9537
2014-04-29 12:20:00,45.36,45.44,45.31,45.32,41383.50745511715,28.2065,28.2563,28.1755,28.1817,41383.5075
2014-04-29 12:25:00,45.32,45.32,45.29,45.3,21300.3347195456,28.1817,28.1817,28.163,28.1692,21300.3347
2014-04-29 12:30:00,45.3,45.43,45.29,45.42,39253.47398316259,28.1692,28.2501,28.163,28.2439,39253.474
2014-04-29 12:35:00,45.43,45.48,45.43,45.43,42499.23927376002,28.2501,28.2812,28.2501,28.2501,42499.2393
2014-04-29 12:40:00,45.43,45.44,45.4,45.42,36819.15001521452,28.2501,28.2563,28.2314,28.2439,36819.15
2014-04-29 12:45:00,45.41,45.43,45.35,45.38,26574.703316766405,28.2376,28.2501,28.2003,28.219,26574.7033
2014-04-29 12:50:00,45.37,45.46,45.37,45.46,37022.010345876864,28.2128,28.2687,28.2128,28.2687,37022.0103
2014-04-29 12:55:00,45.47,45.52,45.46,45.49,23531.79835683132,28.2749,28.306,28.2687,28.2874,23531.7984
2014-04-29 13:00:00,45.49,45.5,45.42,45.42,12678.770666396187,28.2874,28.2936,28.2439,28.2439,12678.7707
2014-04-29 13:05:00,45.42,45.45,45.4,45.42,24546.10001014301,28.2439,28.2625,28.2314,28.2439,24546.1
2014-04-29 13:10:00,45.42,45.45,45.37,45.38,16634.547114311797,28.2439,28.2625,28.2128,28.219,16634.5471
2014-04-29 13:15:00,45.38,45.4,45.34,45.37,32559.08307130541,28.219,28.2314,28.1941,28.2128,32559.0831
2014-04-29 13:20:00,45.37,45.43,45.36,45.4,20083.17273557156,28.2128,28.2501,28.2065,28.2314,20083.1727
2014-04-29 13:25:00,45.4,45.4,45.35,45.35,36007.70869256517,28.2314,28.2314,28.2003,28.2003,36007.7087
2014-04-29 13:30:00,45.35,45.35,45.3,45.35,35196.26736991581,28.2003,28.2003,28.1692,28.2003,35196.2674
2014-04-29 13:35:00,45.35,45.38,45.34,45.35,72928.28887311087,28.2003,28.219,28.1941,28.2003,72928.2889
2014-04-29 13:40:00,45.35,45.38,45.32,45.33,28400.44629272745,28.2003,28.219,28.1817,28.1879,28400.4463
2014-04-29 13:45:00,45.32,45.34,45.32,45.33,9230.145045136424,28.1817,28.1941,28.1817,28.1879,9230.145
2014-04-29 13:50:00,45.33,45.34,45.33,45.33,53656.55746018866,28.1879,28.1941,28.1879,28.1879,53656.5575
2014-04-29 13:55:00,45.33,45.38,45.33,45.36,31341.92108733137,28.1879,28.219,28.1879,28.2065,31341.9211
2014-04-29 14:00:00,45.36,45.36,45.3,45.33,32457.652905974235,28.2065,28.2065,28.1692,28.1879,32457.6529
2014-04-29 14:05:00,45.33,45.37,45.33,45.36,29820.46860736383,28.1879,28.2128,28.1879,28.2065,29820.4686
2014-04-29 14:10:00,45.37,45.37,45.32,45.32,38137.742164519725,28.2128,28.2128,28.1817,28.1817,38137.7422
2014-04-29 14:15:00,45.32,45.32,45.28,45.29,22213.20620752612,28.1817,28.1817,28.1568,28.163,22213.2062
2014-04-29 14:20:00,45.29,45.29,45.25,45.26,40774.92646313013,28.163,28.163,28.1381,28.1444,40774.9265
2014-04-29 14:25:00,45.26,45.29,45.25,45.25,32254.79257531189,28.1444,28.163,28.1381,28.1381,32254.7926
2014-04-29 14:30:00,45.24,45.25,45.22,45.22,21807.48554620144,28.1319,28.1381,28.1195,28.1195,21807.4855
2014-04-29 14:35:00,45.23,45.23,45.21,45.21,20184.60290090273,28.1257,28.1257,28.1133,28.1133,20184.6029
2014-04-29 14:40:00,45.21,45.22,45.15,45.15,47570.747540318494,28.1133,28.1195,28.076,28.076,47570.7475
2014-04-29 14:45:00,45.15,45.15,45.1,45.12,62785.27233999391,28.076,28.076,28.0449,28.0573,62785.2723
2014-04-29 14:50:00,45.12,45.23,45.12,45.23,30226.189268688508,28.0573,28.1257,28.0573,28.1257,30226.1893
2014-04-29 14:55:00,45.22,45.24,45.2,45.24,32863.37356729891,28.1195,28.1319,28.1071,28.1319,32863.3736
2014-04-29 15:00:00,45.23,45.24,45.22,45.23,36920.580180545694,28.1257,28.1319,28.1195,28.1257,36920.5802
2014-04-29 15:05:00,45.23,45.23,45.2,45.21,48585.04919363018,28.1257,28.1257,28.1071,28.1133,48585.0492
2014-04-29 15:10:00,45.2,45.21,45.14,45.15,33776.24505527944,28.1071,28.1133,28.0697,28.076,33776.2451
2014-04-29 15:15:00,45.14,45.18,45.12,45.17,53757.98762551983,28.0697,28.0946,28.0573,28.0884,53757.9876
2014-04-29 15:20:00,45.17,45.18,45.13,45.14,36616.28968455218,28.0884,28.0946,28.0635,28.0697,36616.2897
2014-04-29 15:25:00,45.13,45.16,45.1,45.16,70595.39507049396,28.0635,28.0822,28.0449,28.0822,70595.3951
2014-04-29 15:30:00,45.15,45.16,45.15,45.15,41484.93762044832,28.076,28.0822,28.076,28.076,41484.9376
2014-04-29 15:35:00,45.15,45.22,45.14,45.21,91692.86945937722,28.076,28.1195,28.0697,28.1133,91692.8695
2014-04-29 15:40:00,45.21,45.21,45.17,45.18,78506.94796632518,28.1133,28.1133,28.0884,28.0946,78506.948
2014-04-29 15:45:00,45.17,45.24,45.17,45.24,108225.98640835784,28.0884,28.1319,28.0884,28.1319,108225.9864
2014-04-29 15:50:00,45.24,45.24,45.22,45.24,109341.7182270007,28.1319,28.1319,28.1195,28.1319,109341.7182
2014-04-29 15:55:00,45.23,45.26,45.22,45.25,201136.0178517091,28.1257,28.1444,28.1195,28.1381,201136.0179
2014-04-30 09:30:00,46.26,46.53,46.16,46.53,154883.86246069582,28.7662,28.9341,28.704,28.9341,154883.8625
2014-04-30 09:35:00,46.52,46.64,45.59,46.17,254691.1451465666,28.9279,29.0025,28.3496,28.7102,254691.1451
2014-04-30 09:40:00,46.17,46.5,46.14,46.39,167258.3426310985,28.7102,28.9154,28.6916,28.847,167258.3426
2014-04-30 09:45:00,46.37,46.73,46.35,46.53,140886.49964499442,28.8346,29.0585,28.8222,28.9341,140886.4996
2014-04-30 09:50:00,46.52,46.83,46.47,46.76,125874.83517598134,28.9279,29.1206,28.8968,29.0771,125874.8352
2014-04-30 09:55:00,46.76,46.76,46.14,46.14,72826.8587077797,29.0771,29.0771,28.6916,28.6916,72826.8587
2014-04-30 10:00:00,46.17,46.59,46.17,46.5,70696.82523582513,28.7102,28.9714,28.7102,28.9154,70696.8252
2014-04-30 10:05:00,46.48,46.67,46.48,46.55,76884.06532102647,28.903,29.0212,28.903,28.9465,76884.0653
2014-04-30 10:10:00,46.56,46.64,46.56,46.63,79115.5289583122,28.9528,29.0025,28.9528,28.9963,79115.529
2014-04-30 10:15:00,46.63,46.63,46.5,46.53,105588.80210974744,28.9963,28.9963,28.9154,28.9341,105588.8021
2014-04-30 10:20:00,46.53,46.65,46.5,46.53,158332.48808195558,28.9341,29.0087,28.9154,28.9341,158332.4881
2014-04-30 10:25:00,46.54,46.7,46.5,46.56,78608.37813165635,28.9403,29.0398,28.9154,28.9528,78608.3781
2014-04-30 10:30:00,46.56,46.76,46.54,46.54,144639.4157622477,28.9528,29.0771,28.9403,28.9403,144639.4158
2014-04-30 10:35:00,46.54,46.59,46.53,46.54,70392.53473983162,28.9403,28.9714,28.9341,28.9403,70392.5347
2014-04-30 10:40:00,46.53,46.64,46.53,46.61,60452.378537377015,28.9341,29.0025,28.9341,28.9838,60452.3785
2014-04-30 10:45:00,46.61,46.74,46.6,46.67,44527.8425803834,28.9838,29.0647,28.9776,29.0212,44527.8426
2014-04-30 10:50:00,46.67,46.9,46.67,46.84,103458.76863779288,29.0212,29.1642,29.0212,29.1269,103458.7686
2014-04-30 10:55:00,46.85,46.85,46.72,46.73,67755.35044122122,29.1331,29.1331,29.0522,29.0585,67755.3504
2014-04-30 11:00:00,46.73,46.77,46.71,46.75,57612.33390810427,29.0585,29.0833,29.046,29.0709,57612.3339
2014-04-30 11:05:00,46.75,46.78,46.71,46.74,108124.55624302667,29.0709,29.0896,29.046,29.0647,108124.5562
2014-04-30 11:10:00,46.74,46.74,46.54,46.56,85302.76904351354,29.0647,29.0647,28.9403,28.9528,85302.769
2014-04-30 11:15:00,46.56,46.6,46.51,46.53,87635.66284613044,28.9528,28.9776,28.9217,28.9341,87635.6628
2014-04-30 11:20:00,46.52,46.57,46.51,46.54,54265.13845217568,28.9279,28.959,28.9217,28.9403,54265.1385
2014-04-30 11:25:00,46.55,46.64,46.54,46.6,46556.4458870068,28.9465,29.0025,28.9403,28.9776,46556.4459
2014-04-30 11:30:00,46.59,46.64,46.57,46.59,40064.91530581195,28.9714,29.0025,28.959,28.9714,40064.9153
2014-04-30 11:35:00,46.59,46.61,46.58,46.59,26270.412820772897,28.9714,28.9838,28.9652,28.9714,26270.4128
2014-04-30 11:40:00,46.6,46.74,46.58,46.74,32254.79257531189,28.9776,29.0647,28.9652,29.0647,32254.7926
2014-04-30 11:45:00,46.74,46.77,46.69,46.69,42904.95993508469,29.0647,29.0833,29.0336,29.0336,42904.9599
2014-04-30 11:50:00,46.68,46.7,46.61,46.61,28501.87645805863,29.0274,29.0398,28.9838,28.9838,28501.8765
2014-04-30 11:55:00,46.61,46.64,46.5,46.5,54873.71944416269,28.9838,29.0025,28.9154,28.9154,54873.7194
2014-04-30 12:00:00,46.5,46.54,46.45,46.49,45745.00456435744,28.9154,28.9403,28.8843,28.9092,45745.0046
2014-04-30 12:05:00,46.48,46.52,46.43,46.45,56902.32275078609,28.903,28.9279,28.8719,28.8843,56902.3228
2014-04-30 12:10:00,46.46,46.48,46.35,46.35,32964.803732630084,28.8906,28.903,28.8222,28.8222,32964.8037
2014-04-30 12:15:00,46.37,46.4,46.31,46.37,39659.19464448728,28.8346,28.8533,28.7973,28.8346,39659.1946
2014-04-30 12:20:00,46.37,46.38,46.27,46.34,13693.07231970788,28.8346,28.8408,28.7724,28.8159,13693.0723
2014-04-30 12:25:00,46.33,46.36,46.3,46.34,24647.530175474185,28.8097,28.8284,28.7911,28.8159,24647.5302
2014-04-30 12:30:00,46.34,46.38,46.28,46.29,37022.010345876864,28.8159,28.8408,28.7786,28.7849,37022.0103
2014-04-30 12:35:00,46.29,46.4,46.28,46.32,58423.77523075363,28.7849,28.8533,28.7786,28.8035,58423.7752
2014-04-30 12:40:00,46.32,46.35,46.23,46.24,25763.26199411705,28.8035,28.8222,28.7475,28.7538,25763.262
2014-04-30 12:45:00,46.23,46.24,46.2,46.21,38746.32315650675,28.7475,28.7538,28.7289,28.7351,38746.3232
2014-04-30 12:50:00,46.21,46.25,46.19,46.23,43310.68059640937,28.7351,28.76,28.7227,28.7475,43310.6806
2014-04-30 12:55:00,46.23,46.23,46.22,46.23,14808.804138350746,28.7475,28.7475,28.7413,28.7475,14808.8041
2014-04-30 13:00:00,46.22,46.24,46.2,46.21,24038.94918348717,28.7413,28.7538,28.7289,28.7351,24038.9492
2014-04-30 13:05:00,46.2,46.28,46.2,46.28,37123.44051120804,28.7289,28.7786,28.7289,28.7786,37123.4405
2014-04-30 13:10:00,46.28,46.34,46.24,46.26,28096.15579673395,28.7786,28.8159,28.7538,28.7662,28096.1558
2014-04-30 13:15:00,46.25,46.29,46.2,46.21,37529.16117253271,28.76,28.7849,28.7289,28.7351,37529.1612
2014-04-30 13:20:00,46.21,46.22,46.13,46.13,26980.423978091083,28.7351,28.7413,28.6854,28.6854,26980.424
2014-04-30 13:25:00,46.13,46.18,46.07,46.16,40977.78679379248,28.6854,28.7165,28.6481,28.704,40977.7868
2014-04-30 13:30:00,46.16,46.21,46.14,46.17,40977.78679379248,28.704,28.7351,28.6916,28.7102,40977.7868
2014-04-30 13:35:00,46.18,46.22,46.14,46.22,37123.44051120804,28.7165,28.7413,28.6916,28.7413,37123.4405
2014-04-30 13:40:00,46.21,46.26,46.09,46.1,33674.81488994827,28.7351,28.7662,28.6605,28.6667,33674.8149
2014-04-30 13:45:00,46.1,46.12,46.0,46.01,36920.580180545694,28.6667,28.6791,28.6045,28.6107,36920.5802
2014-04-30 13:50:00,46.0,46.01,45.92,45.93,25154.68100213004,28.6045,28.6107,28.5548,28.561,25154.681
2014-04-30 13:55:00,45.93,45.97,45.92,45.97,29719.03844203266,28.561,28.5859,28.5548,28.5859,29719.0384
2014-04-30 14:00:00,45.97,46.16,45.86,46.11,56090.88142813673,28.5859,28.704,28.5175,28.6729,56090.8814
2014-04-30 14:05:00,46.11,46.12,45.92,45.95,32153.362409980728,28.6729,28.6791,28.5548,28.5734,32153.3624
2014-04-30 14:10:00,45.95,46.0,45.88,45.99,51425.09382290293,28.5734,28.6045,28.5299,28.5983,51425.0938
2014-04-30 14:15:00,46.0,46.07,45.99,46.04,51222.23349224059,28.6045,28.6481,28.5983,28.6294,51222.2335
2014-04-30 14:20:00,46.05,46.09,46.04,46.06,31747.64174865605,28.6356,28.6605,28.6294,28.6418,31747.6417
2014-04-30 14:25:00,46.06,46.09,46.03,46.05,36819.15001521452,28.6418,28.6605,28.6232,28.6356,36819.15
2014-04-30 14:30:00,46.04,46.09,46.03,46.06,29009.02728471448,28.6294,28.6605,28.6232,28.6418,29009.0273
2014-04-30 14:35:00,46.07,46.07,46.01,46.02,29313.31778070798,28.6481,28.6481,28.6107,28.617,29313.3178
2014-04-30 14:40:00,46.03,46.09,46.02,46.08,24038.94918348717,28.6232,28.6605,28.617,28.6543,24038.9492
2014-04-30 14:45:00,46.09,46.3,46.09,46.27,40977.78679379248,28.6605,28.7911,28.6605,28.7724,40977.7868
2014-04-30 14:50:00,46.28,46.3,46.26,46.29,23024.64753017548,28.7786,28.7911,28.7662,28.7849,23024.6475
2014-04-30 14:55:00,46.3,46.38,46.27,46.28,40673.49629779896,28.7911,28.8408,28.7724,28.7786,40673.4963
2014-04-30 15:00:00,46.28,46.28,46.09,46.13,30023.32893802617,28.7786,28.7786,28.6605,28.6854,30023.3289
2014-04-30 15:05:00,46.14,46.15,46.07,46.08,25864.69215944822,28.6916,28.6978,28.6481,28.6543,25864.6922
2014-04-30 15:10:00,46.07,46.08,46.02,46.07,38137.742164519725,28.6481,28.6543,28.617,28.6481,38137.7422
2014-04-30 15:15:00,46.06,46.07,45.96,46.07,34587.6863779288,28.6418,28.6481,28.5796,28.6481,34587.6864
2014-04-30 15:20:00,46.06,46.08,45.96,45.98,56293.74175879906,28.6418,28.6543,28.5796,28.5921,56293.7418
2014-04-30 15:25:00,45.98,45.99,45.93,45.97,80332.69094228624,28.5921,28.5983,28.561,28.5859,80332.6909
2014-04-30 15:30:00,45.97,46.06,45.97,46.02,61060.95952936403,28.5859,28.6418,28.5859,28.617,61060.9595
2014-04-30 15:35:00,46.02,46.02,45.89,45.91,60350.948372045845,28.617,28.617,28.5361,28.5486,60350.9484
2014-04-30 15:40:00,45.9,45.96,45.89,45.91,80738.41160361092,28.5423,28.5796,28.5361,28.5486,80738.4116
2014-04-30 15:45:00,45.91,45.95,45.85,45.92,129627.7512932346,28.5486,28.5734,28.5112,28.5548,129627.7513
2014-04-30 15:50:00,45.92,45.98,45.92,45.95,103965.91946444871,28.5548,28.5921,28.5548,28.5734,103965.9195
2014-04-30 15:55:00,45.95,45.99,45.93,45.99,244040.97778679372,28.5734,28.5983,28.561,28.5983,244040.9778
2014-05-01 09:30:00,45.86,45.97,45.36,45.52,100517.29384318896,28.5175,28.5859,28.2065,28.306,100517.2938
2014-05-01 09:35:00,45.52,45.55,45.36,45.48,127497.71782128004,28.306,28.3247,28.2065,28.2812,127497.7178
2014-05-01 09:40:00,45.48,45.52,45.39,45.48,139466.47733035806,28.2812,28.306,28.2252,28.2812,139466.4773
2014-05-01 09:45:00,45.49,45.49,45.22,45.32,73942.59052642256,28.2874,28.2874,28.1195,28.1817,73942.5905
2014-05-01 09:50:00,45.31,45.43,45.31,45.43,97271.52855259154,28.1755,28.2501,28.1755,28.2501,97271.5286
2014-05-01 09:55:00,45.46,45.47,45.35,45.4,69479.6632518511,28.2687,28.2749,28.2003,28.2314,69479.6633
2014-05-01 10:00:00,45.4,45.47,45.33,45.47,70088.24424383811,28.2314,28.2749,28.1879,28.2749,70088.2442
2014-05-01 10:05:00,45.46,45.5,45.39,45.39,46049.29506035095,28.2687,28.2936,28.2252,28.2252,46049.2951
2014-05-01 10:10:00,45.39,45.44,45.34,45.34,47367.88720965615,28.2252,28.2563,28.1941,28.1941,47367.8872
2014-05-01 10:15:00,45.33,45.4,45.32,45.38,60046.65787605234,28.1879,28.2314,28.1817,28.219,60046.6579
2014-05-01 10:20:00,45.38,45.42,45.37,45.39,28501.87645805863,28.219,28.2439,28.2128,28.2252,28501.8765
2014-05-01 10:25:00,45.38,45.43,45.37,45.42,37833.45166852622,28.219,28.2501,28.2128,28.2439,37833.4517
2014-05-01 10:30:00,45.43,45.44,45.4,45.41,30631.909930013186,28.2501,28.2563,28.2314,28.2376,30631.9099
2014-05-01 10:35:00,45.41,45.44,45.4,45.44,26574.703316766405,28.2376,28.2563,28.2314,28.2563,26574.7033
2014-05-01 10:40:00,45.44,45.58,45.44,45.58,32660.513236636576,28.2563,28.3434,28.2563,28.3434,32660.5132
2014-05-01 10:45:00,45.59,45.66,45.57,45.61,25661.83182878588,28.3496,28.3931,28.3371,28.362,25661.8318
2014-05-01 10:50:00,45.62,45.62,45.56,45.57,24038.94918348717,28.3682,28.3682,28.3309,28.3371,24038.9492
2014-05-01 10:55:00,45.57,45.6,45.55,45.58,24748.960340805355,28.3371,28.3558,28.3247,28.3434,24748.9603
2014-05-01 11:00:00,45.58,45.58,45.52,45.55,15315.954965006593,28.3434,28.3434,28.306,28.3247,15315.955
2014-05-01 11:05:00,45.55,45.56,45.51,45.53,24850.39050613653,28.3247,28.3309,28.2998,28.3123,24850.3905
2014-05-01 11:10:00,45.54,45.61,45.54,45.55,28400.44629272745,28.3185,28.362,28.3185,28.3247,28400.4463
2014-05-01 11:15:00,45.55,45.55,45.49,45.49,19474.59174358454,28.3247,28.3247,28.2874,28.2874,19474.5917
2014-05-01 11:20:00,45.49,45.52,45.48,45.48,24343.23967948068,28.2874,28.306,28.2812,28.2812,24343.2397
2014-05-01 11:25:00,45.49,45.5,45.46,45.47,34080.53555127295,28.2874,28.2936,28.2687,28.2749,34080.5356
2014-05-01 11:30:00,45.47,45.6,45.47,45.51,46657.87605233797,28.2749,28.3558,28.2749,28.2998,46657.8761
2014-05-01 11:35:00,45.52,45.52,45.41,45.49,76174.0541637083,28.306,28.306,28.2376,28.2874,76174.0542
2014-05-01 11:40:00,45.48,45.53,45.44,45.51,39760.62480981844,28.2812,28.3123,28.2563,28.2998,39760.6248
2014-05-01 11:45:00,45.5,45.55,45.5,45.53,11157.318186428643,28.2936,28.3247,28.2936,28.3123,11157.3182
2014-05-01 11:50:00,45.53,45.54,45.49,45.5,37732.02150319505,28.3123,28.3185,28.2874,28.2936,37732.0215
2014-05-01 11:55:00,45.5,45.51,45.4,45.41,39253.47398316259,28.2936,28.2998,28.2314,28.2376,39253.474
2014-05-01 12:00:00,45.41,45.47,45.4,45.47,32457.652905974235,28.2376,28.2749,28.2314,28.2749,32457.6529
2014-05-01 12:05:00,45.48,45.48,45.37,45.4,38847.75332183792,28.2812,28.2812,28.2128,28.2314,38847.7533
2014-05-01 12:10:00,45.4,45.48,45.4,45.47,25357.54133279237,28.2314,28.2812,28.2314,28.2749,25357.5413
2014-05-01 12:15:00,45.48,45.48,45.39,45.4,81854.14342225378,28.2812,28.2812,28.2252,28.2314,81854.1434
2014-05-01 12:20:00,45.39,45.44,45.37,45.44,16330.256618318288,28.2252,28.2563,28.2128,28.2563,16330.2566
2014-05-01 12:25:00,45.44,45.45,45.4,45.42,31240.490922000205,28.2563,28.2625,28.2314,28.2439,31240.4909
2014-05-01 12:30:00,45.41,45.44,45.37,45.41,64002.43432396795,28.2376,28.2563,28.2128,28.2376,64002.4343
2014-05-01 12:35:00,45.42,45.45,45.36,45.39,74348.31118774724,28.2439,28.2625,28.2065,28.2252,74348.3112
2014-05-01 12:40:00,45.39,45.44,45.38,45.43,59336.64671873416,28.2252,28.2563,28.219,28.2501,59336.6467
2014-05-01 12:45:00,45.43,45.45,45.42,45.43,32254.79257531189,28.2501,28.2625,28.2439,28.2501,32254.7926
2014-05-01 12:50:00,45.44,45.48,45.44,45.47,9331.575210467594,28.2563,28.2812,28.2563,28.2749,9331.5752
2014-05-01 12:55:00,45.47,45.48,45.4,45.46,54062.27812151334,28.2749,28.2812,28.2314,28.2687,54062.2781
2014-05-01 13:00:00,45.47,45.5,45.46,45.49,30327.61943401968,28.2749,28.2936,28.2687,28.2874,30327.6194
2014-05-01 13:05:00,45.5,45.55,45.5,45.53,9433.005375798764,28.2936,28.3247,28.2936,28.3123,9433.0054
2014-05-01 13:10:00,45.53,45.55,45.5,45.51,40369.20580180546,28.3123,28.3247,28.2936,28.2998,40369.2058
2014-05-01 13:15:00,45.5,45.51,45.39,45.43,45339.28390303276,28.2936,28.2998,28.2252,28.2501,45339.2839
2014-05-01 13:20:00,45.44,45.44,45.4,45.43,16634.547114311797,28.2563,28.2563,28.2314,28.2501,16634.5471
2014-05-01 13:25:00,45.42,45.42,45.4,45.4,11360.178517090982,28.2439,28.2439,28.2314,28.2314,11360.1785
2014-05-01 13:30:00,45.4,45.43,45.39,45.43,55380.87027081855,28.2314,28.2501,28.2252,28.2501,55380.8703
2014-05-01 13:35:00,45.42,45.46,45.41,45.46,38644.89299117558,28.2439,28.2687,28.2376,28.2687,38644.893
2014-05-01 13:40:00,45.46,45.46,45.4,45.4,18460.290090272847,28.2687,28.2687,28.2314,28.2314,18460.2901
2014-05-01 13:45:00,45.41,45.41,45.35,45.36,31341.92108733137,28.2376,28.2376,28.2003,28.2065,31341.9211
2014-05-01 13:50:00,45.36,45.39,45.34,45.37,28400.44629272745,28.2065,28.2252,28.1941,28.2128,28400.4463
2014-05-01 13:55:00,45.37,45.41,45.35,45.38,29211.88761537681,28.2128,28.2376,28.2003,28.219,29211.8876
2014-05-01 14:00:00,45.37,45.38,45.35,45.36,28806.166954052136,28.2128,28.219,28.2003,28.2065,28806.167
2014-05-01 14:05:00,45.36,45.39,45.28,45.29,45034.993407039256,28.2065,28.2252,28.1568,28.163,45034.9934
2014-05-01 14:10:00,45.29,45.31,45.26,45.27,36007.70869256517,28.163,28.1755,28.1444,28.1506,36007.7087
2014-05-01 14:15:00,45.27,45.31,45.27,45.3,17445.988436961154,28.1506,28.1755,28.1506,28.1692,17445.9884
2014-05-01 14:20:00,45.3,45.39,45.29,45.38,22517.496703519628,28.1692,28.2252,28.163,28.219,22517.4967
2014-05-01 14:25:00,45.37,45.43,45.36,45.43,9534.435541129931,28.2128,28.2501,28.2065,28.2501,9534.4355
2014-05-01 14:30:00,45.43,45.44,45.38,45.4,23937.519018156,28.2501,28.2563,28.219,28.2314,23937.519
2014-05-01 14:35:00,45.39,45.4,45.36,45.38,11867.329343746833,28.2252,28.2314,28.2065,28.219,11867.3293
2014-05-01 14:40:00,45.37,45.39,45.34,45.35,22416.066538188457,28.2128,28.2252,28.1941,28.2003,22416.0665
2014-05-01 14:45:00,45.35,45.35,45.28,45.31,39659.19464448728,28.2003,28.2003,28.1568,28.1755,39659.1946
2014-05-01 14:50:00,45.31,45.33,45.31,45.31,26067.55249011056,28.1755,28.1879,28.1755,28.1755,26067.5525
2014-05-01 14:55:00,45.31,45.32,45.29,45.31,10853.027690435136,28.1755,28.1817,28.163,28.1755,10853.0277
2014-05-01 15:00:00,45.31,45.34,45.3,45.3,25763.26199411705,28.1755,28.1941,28.1692,28.1692,25763.262
2014-05-01 15:05:00,45.3,45.33,45.3,45.32,32153.362409980728,28.1692,28.1879,28.1692,28.1817,32153.3624
2014-05-01 15:10:00,45.32,45.36,45.3,45.36,21300.3347195456,28.1817,28.2065,28.1692,28.2065,21300.3347
2014-05-01 15:15:00,45.37,45.43,45.35,45.39,25357.54133279237,28.2128,28.2501,28.2003,28.2252,25357.5413
2014-05-01 15:20:00,45.39,45.39,45.36,45.38,24140.37934881834,28.2252,28.2252,28.2065,28.219,24140.3793
2014-05-01 15:25:00,45.38,45.38,45.35,45.35,28400.44629272745,28.219,28.219,28.2003,28.2003,28400.4463
2014-05-01 15:30:00,45.35,45.36,45.3,45.33,47570.747540318494,28.2003,28.2065,28.1692,28.1879,47570.7475
2014-05-01 15:35:00,45.33,45.34,45.32,45.32,53859.417790851,28.1879,28.1941,28.1817,28.1817,53859.4178
2014-05-01 15:40:00,45.33,45.37,45.32,45.37,49193.6301856172,28.1879,28.2128,28.1817,28.2128,49193.6302
2014-05-01 15:45:00,45.37,45.37,45.35,45.36,49295.06035094837,28.2128,28.2128,28.2003,28.2065,49295.0604
2014-05-01 15:50:00,45.36,45.41,45.35,45.4,73638.30003042905,28.2065,28.2376,28.2003,28.2314,73638.3
2014-05-01 15:55:00,45.4,45.43,45.35,45.37,216553.4029820469,28.2314,28.2501,28.2003,28.2128,216553.403
2014-05-02 09:30:00,45.59,45.59,45.25,45.37,56598.032254792575,28.3496,28.3496,28.1381,28.2128,56598.0323
2014-05-02 09:35:00,45.35,45.51,45.33,45.46,15823.10579166244,28.2003,28.2998,28.1879,28.2687,15823.1058
2014-05-02 09:40:00,45.47,45.49,45.41,45.49,17040.267775636476,28.2749,28.2874,28.2376,28.2874,17040.2678
2014-05-02 09:45:00,45.5,45.57,45.46,45.47,25763.26199411705,28.2936,28.3371,28.2687,28.2749,25763.262
2014-05-02 09:50:00,45.47,45.53,45.46,45.51,12678.770666396187,28.2749,28.3123,28.2687,28.2998,12678.7707
2014-05-02 09:55:00,45.5,45.53,45.43,45.48,20184.60290090273,28.2936,28.3123,28.2501,28.2812,20184.6029
2014-05-02 10:00:00,45.49,45.57,45.45,45.53,53250.83679886398,28.2874,28.3371,28.2625,28.3123,53250.8368
2014-05-02 10:05:00,45.53,45.63,45.53,45.58,11360.178517090982,28.3123,28.3744,28.3123,28.3434,11360.1785
2014-05-02 10:10:00,45.59,45.64,45.44,45.44,143016.533116949,28.3496,28.3807,28.2563,28.2563,143016.5331
2014-05-02 10:15:00,45.44,45.44,45.27,45.27,146262.2984075464,28.2563,28.2563,28.1506,28.1506,146262.2984
2014-05-02 10:20:00,45.28,45.45,45.28,45.45,30733.34009534436,28.1568,28.2625,28.1568,28.2625,30733.3401
2014-05-02 10:25:00,45.46,45.5,45.4,45.46,16837.407444974135,28.2687,28.2936,28.2314,28.2687,16837.4074
2014-05-02 10:30:00,45.46,45.5,45.45,45.5,10954.457855766304,28.2687,28.2936,28.2625,28.2936,10954.4579
2014-05-02 10:35:00,45.5,45.51,45.39,45.39,34689.11654325997,28.2936,28.2998,28.2252,28.2252,34689.1165
2014-05-02 10:40:00,45.39,45.4,45.31,45.33,28907.597119383303,28.2252,28.2314,28.1755,28.1879,28907.5971
2014-05-02 10:45:00,45.32,45.33,45.23,45.24,47165.02687899381,28.1817,28.1879,28.1257,28.1319,47165.0269
2014-05-02 10:50:00,45.24,45.3,45.21,45.29,30530.47976468201,28.1319,28.1692,28.1133,28.163,30530.4798
2014-05-02 10:55:00,45.29,45.34,45.27,45.27,22416.066538188457,28.163,28.1941,28.1506,28.1506,22416.0665
2014-05-02 11:00:00,45.26,45.29,45.25,45.27,34689.11654325997,28.1444,28.163,28.1381,28.1506,34689.1165
2014-05-02 11:05:00,45.28,45.29,45.24,45.25,64611.015315954966,28.1568,28.163,28.1319,28.1381,64611.0153
2014-05-02 11:10:00,45.25,45.28,45.21,45.22,22720.357034181965,28.1381,28.1568,28.1133,28.1195,22720.357
2014-05-02 11:15:00,45.21,45.28,45.21,45.28,19373.161578253374,28.1133,28.1568,28.1133,28.1568,19373.1616
2014-05-02 11:20:00,45.27,45.27,45.17,45.22,37630.59133786388,28.1506,28.1506,28.0884,28.1195,37630.5913
2014-05-02 11:25:00,45.23,45.26,45.19,45.2,40369.20580180546,28.1257,28.1444,28.1008,28.1071,40369.2058
2014-05-02 11:30:00,45.21,45.28,45.21,45.28,9838.72603712344,28.1133,28.1568,28.1133,28.1568,9838.726
2014-05-02 11:35:00,45.28,45.28,45.26,45.27,13287.351658383202,28.1568,28.1568,28.1444,28.1506,13287.3517
2014-05-02 11:40:00,45.28,45.32,45.26,45.31,50613.65250025358,28.1568,28.1817,28.1444,28.1755,50613.6525
2014-05-02 11:45:00,45.32,45.37,45.31,45.36,48382.18886296784,28.1817,28.2128,28.1755,28.2065,48382.1889
2014-05-02 11:50:00,45.36,45.39,45.35,45.35,19880.31240490922,28.2065,28.2252,28.2003,28.2003,19880.3124
2014-05-02 11:55:00,45.35,45.36,45.34,45.34,12171.61983974034,28.2003,28.2065,28.1941,28.1941,12171.6198
2014-05-02 12:00:00,45.35,45.35,45.3,45.32,14605.943807688407,28.2003,28.2003,28.1692,28.1817,14605.9438
2014-05-02 12:05:00,45.32,45.32,45.27,45.3,9128.714879805257,28.1817,28.1817,28.1506,28.1692,9128.7149
2014-05-02 12:10:00,45.29,45.29,45.23,45.26,11157.318186428643,28.163,28.163,28.1257,28.1444,11157.3182
2014-05-02 12:15:00,45.27,45.29,45.25,45.25,11968.759509078,28.1506,28.163,28.1381,28.1381,11968.7595
2014-05-02 12:20:00,45.24,45.27,45.23,45.25,7201.541738513034,28.1319,28.1506,28.1257,28.1381,7201.5417
2014-05-02 12:25:00,45.24,45.27,45.23,45.26,16735.977279642964,28.1319,28.1506,28.1257,28.1444,16735.9773
2014-05-02 12:30:00,45.27,45.32,45.26,45.32,13287.351658383202,28.1506,28.1817,28.1444,28.1817,13287.3517
2014-05-02 12:35:00,45.32,45.34,45.32,45.34,17851.70909828583,28.1817,28.1941,28.1817,28.1941,17851.7091
2014-05-02 12:40:00,45.34,45.35,45.32,45.32,15620.245461000102,28.1941,28.2003,28.1817,28.1817,15620.2455
2014-05-02 12:45:00,45.32,45.35,45.31,45.34,12475.910335733848,28.1817,28.2003,28.1755,28.1941,12475.9103
2014-05-02 12:50:00,45.34,45.34,45.32,45.32,6085.809919870169,28.1941,28.1941,28.1817,28.1817,6085.8099
2014-05-02 12:55:00,45.32,45.33,45.29,45.31,13693.07231970788,28.1817,28.1879,28.163,28.1755,13693.0723
2014-05-02 13:00:00,45.3,45.32,45.29,45.31,9534.435541129931,28.1692,28.1817,28.163,28.1755,9534.4355
2014-05-02 13:05:00,45.31,45.33,45.28,45.3,13591.642154376712,28.1755,28.1879,28.1568,28.1692,13591.6422
2014-05-02 13:10:00,45.3,45.35,45.3,45.33,22821.78719951313,28.1692,28.2003,28.1692,28.1879,22821.7872
2014-05-02 13:15:00,45.33,45.35,45.33,45.35,18257.42975961051,28.1879,28.2003,28.1879,28.2003,18257.4298
2014-05-02 13:20:00,45.34,45.34,45.31,45.34,15924.53595699361,28.1941,28.1941,28.1755,28.1941,15924.536
2014-05-02 13:25:00,45.34,45.34,45.28,45.29,9534.435541129931,28.1941,28.1941,28.1568,28.163,9534.4355
2014-05-02 13:30:00,45.29,45.32,45.28,45.3,17851.70909828583,28.163,28.1817,28.1568,28.1692,17851.7091
2014-05-02 13:35:00,45.3,45.31,45.23,45.26,26574.703316766405,28.1692,28.1755,28.1257,28.1444,26574.7033
2014-05-02 13:40:00,45.25,45.27,45.24,45.25,18561.720255604017,28.1381,28.1506,28.1319,28.1381,18561.7203
2014-05-02 13:45:00,45.24,45.27,45.24,45.24,10548.737194441626,28.1319,28.1506,28.1319,28.1319,10548.7372
2014-05-02 13:50:00,45.25,45.26,45.24,45.24,10650.167359772797,28.1381,28.1444,28.1319,28.1319,10650.1674
2014-05-02 13:55:00,45.24,45.24,45.18,45.18,19677.45207424688,28.1319,28.1319,28.0946,28.0946,19677.4521
2014-05-02 14:00:00,45.19,45.19,45.13,45.16,50816.51283091591,28.1008,28.1008,28.0635,28.0822,50816.5128
2014-05-02 14:05:00,45.16,45.16,45.12,45.12,27791.86530074044,28.0822,28.0822,28.0573,28.0573,27791.8653
2014-05-02 14:10:00,45.11,45.16,45.11,45.15,13591.642154376712,28.0511,28.0822,28.0511,28.076,13591.6422
2014-05-02 14:15:00,45.15,45.16,45.14,45.15,13084.491327720863,28.076,28.0822,28.0697,28.076,13084.4913
2014-05-02 14:20:00,45.15,45.15,45.14,45.15,3955.7764479156094,28.076,28.076,28.0697,28.076,3955.7764
2014-05-02 14:25:00,45.15,45.15,45.11,45.12,16025.96612232478,28.076,28.076,28.0511,28.0573,16025.9661
2014-05-02 14:30:00,45.12,45.13,45.11,45.13,10954.457855766304,28.0573,28.0635,28.0511,28.0635,10954.4579
2014-05-02 14:35:00,45.12,45.16,45.12,45.16,27994.72563140278,28.0573,28.0822,28.0573,28.0822,27994.7256
2014-05-02 14:40:00,45.16,45.16,45.15,45.15,12070.18967440917,28.0822,28.0822,28.076,28.076,12070.1897
2014-05-02 14:45:00,45.15,45.16,45.14,45.16,24140.37934881834,28.076,28.0822,28.0697,28.0822,24140.3793
2014-05-02 14:50:00,45.15,45.18,45.14,45.18,23430.36819150015,28.076,28.0946,28.0697,28.0946,23430.3682
2014-05-02 14:55:00,45.18,45.21,45.16,45.2,25763.26199411705,28.0946,28.1133,28.0822,28.1071,25763.262
2014-05-02 15:00:00,45.2,45.22,45.19,45.21,21604.6252155391,28.1071,28.1195,28.1008,28.1133,21604.6252
2014-05-02 15:05:00,45.22,45.23,45.19,45.21,38847.75332183792,28.1195,28.1257,28.1008,28.1133,38847.7533
2014-05-02 15:10:00,45.21,45.22,45.2,45.22,23227.507860837813,28.1133,28.1195,28.1071,28.1195,23227.5079
2014-05-02 15:15:00,45.22,45.23,45.21,45.23,15620.245461000102,28.1195,28.1257,28.1133,28.1257,15620.2455
2014-05-02 15:20:00,45.23,45.23,45.21,45.21,29921.898772695,28.1257,28.1257,28.1133,28.1133,29921.8988
2014-05-02 15:25:00,45.21,45.22,45.19,45.19,37123.44051120804,28.1133,28.1195,28.1008,28.1008,37123.4405
2014-05-02 15:30:00,45.18,45.2,45.16,45.19,36413.42935388985,28.0946,28.1071,28.0822,28.1008,36413.4294
2014-05-02 15:35:00,45.19,45.2,45.15,45.17,27183.284308753424,28.1008,28.1071,28.076,28.0884,27183.2843
2014-05-02 15:40:00,45.18,45.22,45.17,45.18,101430.1653311695,28.0946,28.1195,28.0884,28.0946,101430.1653
2014-05-02 15:45:00,45.19,45.22,45.19,45.21,81854.14342225378,28.1008,28.1195,28.1008,28.1133,81854.1434
2014-05-02 15:50:00,45.22,45.24,45.21,45.22,64205.294654630285,28.1195,28.1319,28.1133,28.1195,64205.2947
2014-05-02 15:55:00,45.22,45.25,45.22,45.23,124150.52236535144,28.1195,28.1381,28.1195,28.1257,124150.5224
2014-05-05 09:30:00,45.06,45.1,44.91,44.99,47063.59671366264,28.02,28.0449,27.9267,27.9765,47063.5967
2014-05-05 09:35:00,44.99,45.04,44.92,45.02,24343.23967948068,27.9765,28.0076,27.9329,27.9951,24343.2397
2014-05-05 09:40:00,44.99,45.02,44.96,44.98,19677.45207424688,27.9765,27.9951,27.9578,27.9702,19677.4521
2014-05-05 09:45:00,44.97,44.99,44.86,44.87,37022.010345876864,27.964,27.9765,27.8956,27.9018,37022.0103
2014-05-05 09:50:00,44.87,45.03,44.86,44.97,21300.3347195456,27.9018,28.0013,27.8956,27.964,21300.3347
2014-05-05 09:55:00,44.99,45.0,44.93,44.96,18764.580586266355,27.9765,27.9827,27.9392,27.9578,18764.5806
2014-05-05 10:00:00,44.96,45.03,44.93,44.94,34993.40703925347,27.9578,28.0013,27.9392,27.9454,34993.407
2014-05-05 10:05:00,44.95,45.06,44.95,45.06,10853.027690435136,27.9516,28.02,27.9516,28.02,10853.0277
2014-05-05 10:10:00,45.05,45.11,45.04,45.1,14707.373973019576,28.0138,28.0511,28.0076,28.0449,14707.374
2014-05-05 10:15:00,45.11,45.19,45.1,45.15,21097.474388883253,28.0511,28.1008,28.0449,28.076,21097.4744
2014-05-05 10:20:00,45.17,45.19,45.1,45.11,18257.42975961051,28.0884,28.1008,28.0449,28.0511,18257.4298
2014-05-05 10:25:00,45.11,45.11,45.04,45.04,15823.10579166244,28.0511,28.0511,28.0076,28.0076,15823.1058
2014-05-05 10:30:00,45.05,45.1,45.04,45.09,19576.02190891571,28.0138,28.0449,28.0076,28.0387,19576.0219
2014-05-05 10:35:00,45.1,45.14,45.06,45.1,31849.07191398722,28.0449,28.0697,28.02,28.0449,31849.0719
2014-05-05 10:40:00,45.1,45.18,45.1,45.17,16228.826452987118,28.0449,28.0946,28.0449,28.0884,16228.8265
2014-05-05 10:45:00,45.17,45.18,45.12,45.13,16533.116948980627,28.0884,28.0946,28.0573,28.0635,16533.1169
2014-05-05 10:50:00,45.13,45.14,45.07,45.1,29516.17811137032,28.0635,28.0697,28.0262,28.0449,29516.1781
2014-05-05 10:55:00,45.1,45.11,45.05,45.09,11055.888021097477,28.0449,28.0511,28.0138,28.0387,11055.888
2014-05-05 11:00:00,45.09,45.09,45.03,45.04,13388.781823714373,28.0387,28.0387,28.0013,28.0076,13388.7818
2014-05-05 11:05:00,45.03,45.04,45.01,45.03,13895.93265037022,28.0013,28.0076,27.9889,28.0013,13895.9327
2014-05-05 11:10:00,45.02,45.09,45.02,45.03,19474.59174358454,27.9951,28.0387,27.9951,28.0013,19474.5917
2014-05-05 11:15:00,45.04,45.09,45.03,45.05,11157.318186428643,28.0076,28.0387,28.0013,28.0138,11157.3182
2014-05-05 11:20:00,45.05,45.09,45.04,45.08,14098.79298103256,28.0138,28.0387,28.0076,28.0324,14098.793
2014-05-05 11:25:00,45.07,45.1,45.07,45.1,16127.396287655947,28.0262,28.0449,28.0262,28.0449,16127.3963
2014-05-05 11:30:00,45.1,45.13,45.09,45.11,15518.815295668932,28.0449,28.0635,28.0387,28.0511,15518.8153
2014-05-05 11:35:00,45.12,45.13,45.1,45.12,11360.178517090982,28.0573,28.0635,28.0449,28.0573,11360.1785
2014-05-05 11:40:00,45.13,45.18,45.13,45.15,51425.09382290293,28.0635,28.0946,28.0635,28.076,51425.0938
2014-05-05 11:45:00,45.16,45.24,45.15,45.21,24444.669844811848,28.0822,28.1319,28.076,28.1133,24444.6698
2014-05-05 11:50:00,45.22,45.24,45.18,45.18,7810.122730500051,28.1195,28.1319,28.0946,28.0946,7810.1227
2014-05-05 11:55:00,45.18,45.2,45.18,45.18,5984.379754539,28.0946,28.1071,28.0946,28.0946,5984.3798
2014-05-05 12:00:00,45.18,45.18,45.16,45.16,9433.005375798764,28.0946,28.0946,28.0822,28.0822,9433.0054
2014-05-05 12:05:00,45.17,45.17,45.08,45.09,13490.21198904554,28.0884,28.0884,28.0324,28.0387,13490.212
2014-05-05 12:10:00,45.1,45.15,45.09,45.13,21706.05538087027,28.0449,28.076,28.0387,28.0635,21706.0554
2014-05-05 12:15:00,45.14,45.14,45.09,45.09,18967.440916928696,28.0697,28.0697,28.0387,28.0387,18967.4409
2014-05-05 12:20:00,45.09,45.1,45.08,45.08,21706.05538087027,28.0387,28.0449,28.0324,28.0324,21706.0554
2014-05-05 12:25:00,45.08,45.08,45.01,45.04,37326.300841870376,28.0324,28.0324,27.9889,28.0076,37326.3008
2014-05-05 12:30:00,45.03,45.04,45.02,45.03,10041.58636778578,28.0013,28.0076,27.9951,28.0013,10041.5864
2014-05-05 12:35:00,45.03,45.05,45.02,45.03,26574.703316766405,28.0013,28.0138,27.9951,28.0013,26574.7033
2014-05-05 12:40:00,45.02,45.08,45.02,45.08,11968.759509078,27.9951,28.0324,27.9951,28.0324,11968.7595
2014-05-05 12:45:00,45.07,45.11,45.07,45.1,8824.424383811745,28.0262,28.0511,28.0262,28.0449,8824.4244
2014-05-05 12:50:00,45.1,45.1,45.07,45.08,5984.379754539,28.0449,28.0449,28.0262,28.0324,5984.3798
2014-05-05 12:55:00,45.07,45.08,45.03,45.03,13997.36281570139,28.0262,28.0324,28.0013,28.0013,13997.3628
2014-05-05 13:00:00,45.04,45.04,45.02,45.04,6288.670250532508,28.0076,28.0076,27.9951,28.0076,6288.6703
2014-05-05 13:05:00,45.04,45.09,45.04,45.08,8114.413226493559,28.0076,28.0387,28.0076,28.0324,8114.4132
2014-05-05 13:10:00,45.07,45.07,45.03,45.06,11867.329343746833,28.0262,28.0262,28.0013,28.02,11867.3293
2014-05-05 13:15:00,45.06,45.09,45.03,45.08,12273.050005071507,28.02,28.0387,28.0013,28.0324,12273.05
2014-05-05 13:20:00,45.09,45.11,45.07,45.1,15924.53595699361,28.0387,28.0511,28.0262,28.0449,15924.536
2014-05-05 13:25:00,45.11,45.13,45.11,45.11,12881.630997058524,28.0511,28.0635,28.0511,28.0511,12881.631
2014-05-05 13:30:00,45.11,45.12,45.09,45.09,16634.547114311797,28.0511,28.0573,28.0387,28.0387,16634.5471
2014-05-05 13:35:00,45.09,45.09,45.06,45.06,16228.826452987118,28.0387,28.0387,28.02,28.02,16228.8265
2014-05-05 13:40:00,45.05,45.12,45.05,45.11,17040.267775636476,28.0138,28.0573,28.0138,28.0511,17040.2678
2014-05-05 13:45:00,45.1,45.13,45.1,45.13,7201.541738513034,28.0449,28.0635,28.0449,28.0635,7201.5417
2014-05-05 13:50:00,45.13,45.15,45.1,45.14,14707.373973019576,28.0635,28.076,28.0449,28.0697,14707.374
2014-05-05 13:55:00,45.14,45.15,45.12,45.12,7911.552895831221,28.0697,28.076,28.0573,28.0573,7911.5529
2014-05-05 14:00:00,45.12,45.14,45.11,45.12,8418.703722487067,28.0573,28.0697,28.0511,28.0573,8418.7037
2014-05-05 14:05:00,45.12,45.15,45.12,45.14,13084.491327720863,28.0573,28.076,28.0573,28.0697,13084.4913
2014-05-05 14:10:00,45.15,45.15,45.09,45.09,16330.256618318288,28.076,28.076,28.0387,28.0387,16330.2566
2014-05-05 14:15:00,45.09,45.1,45.09,45.1,15214.524799675424,28.0387,28.0449,28.0387,28.0449,15214.5248
2014-05-05 14:20:00,45.1,45.15,45.1,45.14,18054.56942894817,28.0449,28.076,28.0449,28.0697,18054.5694
2014-05-05 14:25:00,45.13,45.13,45.1,45.11,15620.245461000102,28.0635,28.0635,28.0449,28.0511,15620.2455
2014-05-05 14:30:00,45.11,45.14,45.1,45.12,44730.702911045744,28.0511,28.0697,28.0449,28.0573,44730.7029
2014-05-05 14:35:00,45.11,45.13,45.1,45.12,25661.83182878588,28.0511,28.0635,28.0449,28.0573,25661.8318
2014-05-05 14:40:00,45.11,45.14,45.11,45.14,13997.36281570139,28.0511,28.0697,28.0511,28.0697,13997.3628
2014-05-05 14:45:00,45.14,45.16,45.13,45.15,11664.469013084492,28.0697,28.0822,28.0635,28.076,11664.469
2014-05-05 14:50:00,45.16,45.17,45.13,45.15,19778.88223957805,28.0822,28.0884,28.0635,28.076,19778.8822
2014-05-05 14:55:00,45.15,45.17,45.13,45.14,10954.457855766304,28.076,28.0884,28.0635,28.0697,10954.4579
2014-05-05 15:00:00,45.15,45.15,45.12,45.14,14403.083477026068,28.076,28.076,28.0573,28.0697,14403.0835
2014-05-05 15:05:00,45.14,45.23,45.14,45.23,42499.23927376002,28.0697,28.1257,28.0697,28.1257,42499.2393
2014-05-05 15:10:00,45.23,45.23,45.18,45.18,31646.211583324883,28.1257,28.1257,28.0946,28.0946,31646.2116
2014-05-05 15:15:00,45.19,45.21,45.19,45.2,29617.60827670149,28.1008,28.1133,28.1008,28.1071,29617.6083
2014-05-05 15:20:00,45.2,45.23,45.2,45.22,19778.88223957805,28.1071,28.1257,28.1071,28.1195,19778.8822
2014-05-05 15:25:00,45.21,45.22,45.18,45.2,40064.91530581195,28.1133,28.1195,28.0946,28.1071,40064.9153
2014-05-05 15:30:00,45.2,45.21,45.16,45.16,24343.23967948068,28.1071,28.1133,28.0822,28.0822,24343.2397
2014-05-05 15:35:00,45.16,45.19,45.15,45.19,20184.60290090273,28.0822,28.1008,28.076,28.1008,20184.6029
2014-05-05 15:40:00,45.18,45.19,45.13,45.14,30834.770260675527,28.0946,28.1008,28.0635,28.0697,30834.7703
2014-05-05 15:45:00,45.14,45.2,45.14,45.18,46759.30621766914,28.0697,28.1071,28.0697,28.0946,46759.3062
2014-05-05 15:50:00,45.18,45.22,45.17,45.18,59945.22771072117,28.0946,28.1195,28.0884,28.0946,59945.2277
2014-05-05 15:55:00,45.18,45.26,45.18,45.22,129120.60046657876,28.0946,28.1444,28.0946,28.1195,129120.6005
2014-05-06 09:30:00,45.25,45.28,45.15,45.26,46353.58555634446,28.1381,28.1568,28.076,28.1444,46353.5856
2014-05-06 09:35:00,45.25,45.3,45.17,45.25,34080.53555127295,28.1381,28.1692,28.0884,28.1381,34080.5356
2014-05-06 09:40:00,45.25,45.33,45.24,45.33,44629.272745714574,28.1381,28.1879,28.1319,28.1879,44629.2727
2014-05-06 09:45:00,45.33,45.41,45.31,45.38,21706.05538087027,28.1879,28.2376,28.1755,28.219,21706.0554
2014-05-06 09:50:00,45.39,45.4,45.28,45.3,38746.32315650675,28.2252,28.2314,28.1568,28.1692,38746.3232
2014-05-06 09:55:00,45.3,45.35,45.26,45.32,19170.30124759104,28.1692,28.2003,28.1444,28.1817,19170.3012
2014-05-06 10:00:00,45.33,45.33,45.26,45.3,39963.48514048078,28.1879,28.1879,28.1444,28.1692,39963.4851
2014-05-06 10:05:00,45.3,45.33,45.28,45.32,20488.89339689624,28.1692,28.1879,28.1568,28.1817,20488.8934
2014-05-06 10:10:00,45.32,45.33,45.27,45.28,33573.3847246171,28.1817,28.1879,28.1506,28.1568,33573.3847
2014-05-06 10:15:00,45.29,45.33,45.25,45.26,17851.70909828583,28.163,28.1879,28.1381,28.1444,17851.7091
2014-05-06 10:20:00,45.25,45.33,45.24,45.33,25154.68100213004,28.1381,28.1879,28.1319,28.1879,25154.681
2014-05-06 10:25:00,45.33,45.33,45.3,45.31,14098.79298103256,28.1879,28.1879,28.1692,28.1755,14098.793
2014-05-06 10:30:00,45.32,45.39,45.32,45.38,21300.3347195456,28.1817,28.2252,28.1817,28.219,21300.3347
2014-05-06 10:35:00,45.38,45.38,45.32,45.32,15823.10579166244,28.219,28.219,28.1817,28.1817,15823.1058
2014-05-06 10:40:00,45.32,45.32,45.29,45.31,19778.88223957805,28.1817,28.1817,28.163,28.1755,19778.8822
2014-05-06 10:45:00,45.31,45.32,45.3,45.32,12983.061162389697,28.1755,28.1817,28.1692,28.1817,12983.0612
2014-05-06 10:50:00,45.32,45.33,45.29,45.29,19880.31240490922,28.1817,28.1879,28.163,28.163,19880.3124
2014-05-06 10:55:00,45.3,45.3,45.24,45.24,19373.161578253374,28.1692,28.1692,28.1319,28.1319,19373.1616
2014-05-06 11:00:00,45.24,45.24,45.21,45.23,17750.27893295466,28.1319,28.1319,28.1133,28.1257,17750.2789
2014-05-06 11:05:00,45.24,45.25,45.21,45.25,16330.256618318288,28.1319,28.1381,28.1133,28.1381,16330.2566
2014-05-06 11:10:00,45.25,45.32,45.23,45.32,15113.094634344254,28.1381,28.1817,28.1257,28.1817,15113.0946
2014-05-06 11:15:00,45.31,45.34,45.3,45.34,20793.183892889745,28.1755,28.1941,28.1692,28.1941,20793.1839
2014-05-06 11:20:00,45.33,45.34,45.31,45.34,14098.79298103256,28.1879,28.1941,28.1755,28.1941,14098.793
2014-05-06 11:25:00,45.34,45.34,45.32,45.33,10954.457855766304,28.1941,28.1941,28.1817,28.1879,10954.4579
2014-05-06 11:30:00,45.33,45.38,45.33,45.37,11157.318186428643,28.1879,28.219,28.1879,28.2128,11157.3182
2014-05-06 11:35:00,45.38,45.46,45.28,45.42,40369.20580180546,28.219,28.2687,28.1568,28.2439,40369.2058
2014-05-06 11:40:00,45.41,45.47,45.41,45.44,9433.005375798764,28.2376,28.2749,28.2376,28.2563,9433.0054
2014-05-06 11:45:00,45.45,45.5,45.44,45.5,13693.07231970788,28.2625,28.2936,28.2563,28.2936,13693.0723
2014-05-06 11:50:00,45.49,45.49,45.44,45.47,9737.29587179227,28.2874,28.2874,28.2563,28.2749,9737.2959
2014-05-06 11:55:00,45.47,45.51,45.45,45.47,8824.424383811745,28.2749,28.2998,28.2625,28.2749,8824.4244
2014-05-06 12:00:00,45.46,45.48,45.4,45.4,6694.390911857186,28.2687,28.2812,28.2314,28.2314,6694.3909
2014-05-06 12:05:00,45.39,45.39,45.35,45.38,27386.14463941576,28.2252,28.2252,28.2003,28.219,27386.1446
2014-05-06 12:10:00,45.37,45.38,45.33,45.33,25763.26199411705,28.2128,28.219,28.1879,28.1879,25763.262
2014-05-06 12:15:00,45.32,45.32,45.26,45.27,25661.83182878588,28.1817,28.1817,28.1444,28.1506,25661.8318
2014-05-06 12:20:00,45.27,45.3,45.26,45.27,13591.642154376712,28.1506,28.1692,28.1444,28.1506,13591.6422
2014-05-06 12:25:00,45.28,45.35,45.26,45.35,20691.75372755857,28.1568,28.2003,28.1444,28.2003,20691.7537
2014-05-06 12:30:00,45.35,45.39,45.33,45.39,14200.223146363727,28.2003,28.2252,28.1879,28.2252,14200.2231
2014-05-06 12:35:00,45.39,45.4,45.37,45.37,12983.061162389697,28.2252,28.2314,28.2128,28.2128,12983.0612
2014-05-06 12:40:00,45.37,45.41,45.37,45.4,6998.681407850695,28.2128,28.2376,28.2128,28.2314,6998.6814
2014-05-06 12:45:00,45.4,45.42,45.4,45.41,11563.038847753322,28.2314,28.2439,28.2314,28.2376,11563.0388
2014-05-06 12:50:00,45.41,45.43,45.4,45.41,16837.407444974135,28.2376,28.2501,28.2314,28.2376,16837.4074
2014-05-06 12:55:00,45.41,45.43,45.4,45.43,23531.79835683132,28.2376,28.2501,28.2314,28.2501,23531.7984
2014-05-06 13:00:00,45.42,45.44,45.4,45.43,8722.994218480577,28.2439,28.2563,28.2314,28.2501,8722.9942
2014-05-06 13:05:00,45.44,45.44,45.4,45.42,6694.390911857186,28.2563,28.2563,28.2314,28.2439,6694.3909
2014-05-06 13:10:00,45.41,45.43,45.4,45.4,7201.541738513034,28.2376,28.2501,28.2314,28.2314,7201.5417
2014-05-06 13:15:00,45.4,45.43,45.36,45.39,59742.36738005883,28.2314,28.2501,28.2065,28.2252,59742.3674
2014-05-06 13:20:00,45.38,45.39,45.35,45.36,21300.3347195456,28.219,28.2252,28.2003,28.2065,21300.3347
2014-05-06 13:25:00,45.36,45.37,45.35,45.36,24647.530175474185,28.2065,28.2128,28.2003,28.2065,24647.5302
2014-05-06 13:30:00,45.37,45.39,45.35,45.36,17445.988436961154,28.2128,28.2252,28.2003,28.2065,17445.9884
2014-05-06 13:35:00,45.36,45.4,45.33,45.38,87534.23268079926,28.2065,28.2314,28.1879,28.219,87534.2327
2014-05-06 13:40:00,45.38,45.4,45.34,45.35,14605.943807688407,28.219,28.2314,28.1941,28.2003,14605.9438
2014-05-06 13:45:00,45.36,45.38,45.35,45.37,17344.558271629983,28.2065,28.219,28.2003,28.2128,17344.5583
2014-05-06 13:50:00,45.37,45.37,45.35,45.36,19474.59174358454,28.2128,28.2128,28.2003,28.2065,19474.5917
2014-05-06 13:55:00,45.36,45.36,45.34,45.35,23328.938026168984,28.2065,28.2065,28.1941,28.2003,23328.938
2014-05-06 14:00:00,45.35,45.36,45.34,45.34,17648.84876762349,28.2003,28.2065,28.1941,28.1941,17648.8488
2014-05-06 14:05:00,45.34,45.37,45.34,45.36,13287.351658383202,28.1941,28.2128,28.1941,28.2065,13287.3517
2014-05-06 14:10:00,45.37,45.43,45.36,45.42,17344.558271629983,28.2128,28.2501,28.2065,28.2439,17344.5583
2014-05-06 14:15:00,45.43,45.46,45.38,45.39,34384.826047266455,28.2501,28.2687,28.219,28.2252,34384.826
2014-05-06 14:20:00,45.38,45.38,45.32,45.33,30631.909930013186,28.219,28.219,28.1817,28.1879,30631.9099
2014-05-06 14:25:00,45.33,45.33,45.3,45.31,18967.440916928696,28.1879,28.1879,28.1692,28.1755,18967.4409
2014-05-06 14:30:00,45.31,45.32,45.28,45.31,10751.597525103964,28.1755,28.1817,28.1568,28.1755,10751.5975
2014-05-06 14:35:00,45.31,45.31,45.29,45.29,17648.84876762349,28.1755,28.1755,28.163,28.163,17648.8488
2014-05-06 14:40:00,45.3,45.31,45.29,45.3,17243.128106298813,28.1692,28.1755,28.163,28.1692,17243.1281
2014-05-06 14:45:00,45.29,45.31,45.26,45.27,28907.597119383303,28.163,28.1755,28.1444,28.1506,28907.5971
2014-05-06 14:50:00,45.26,45.29,45.26,45.28,13693.07231970788,28.1444,28.163,28.1444,28.1568,13693.0723
2014-05-06 14:55:00,45.28,45.28,45.23,45.23,23024.64753017548,28.1568,28.1568,28.1257,28.1257,23024.6475
2014-05-06 15:00:00,45.23,45.23,45.16,45.17,65321.02647327315,28.1257,28.1257,28.0822,28.0884,65321.0265
2014-05-06 15:05:00,45.17,45.22,45.12,45.21,86215.64053149406,28.0884,28.1195,28.0573,28.1133,86215.6405
2014-05-06 15:10:00,45.21,45.27,45.2,45.25,27994.72563140278,28.1133,28.1506,28.1071,28.1381,27994.7256
2014-05-06 15:15:00,45.25,45.3,45.25,45.28,18663.150420935188,28.1381,28.1692,28.1381,28.1568,18663.1504
2014-05-06 15:20:00,45.28,45.31,45.28,45.3,19778.88223957805,28.1568,28.1755,28.1568,28.1692,19778.8822
2014-05-06 15:25:00,45.3,45.32,45.29,45.32,35906.278527234,28.1692,28.1817,28.163,28.1817,35906.2785
2014-05-06 15:30:00,45.31,45.32,45.27,45.3,24647.530175474185,28.1755,28.1817,28.1506,28.1692,24647.5302
2014-05-06 15:35:00,45.3,45.31,45.29,45.29,25661.83182878588,28.1692,28.1755,28.163,28.163,25661.8318
2014-05-06 15:40:00,45.3,45.3,45.27,45.29,28501.87645805863,28.1692,28.1692,28.1506,28.163,28501.8765
2014-05-06 15:45:00,45.27,45.28,45.25,45.27,38137.742164519725,28.1506,28.1568,28.1381,28.1506,38137.7422
2014-05-06 15:50:00,45.27,45.28,45.19,45.2,46962.16654833147,28.1506,28.1568,28.1008,28.1071,46962.1665
2014-05-06 15:55:00,45.19,45.22,45.19,45.21,93822.90293133176,28.1008,28.1195,28.1008,28.1133,93822.9029
2014-05-07 09:30:00,45.27,45.52,45.27,45.48,49193.6301856172,28.1506,28.306,28.1506,28.2812,49193.6302
2014-05-07 09:35:00,45.52,45.56,45.45,45.52,18054.56942894817,28.306,28.3309,28.2625,28.306,18054.5694
2014-05-07 09:40:00,45.48,45.6,45.48,45.6,18358.85992494168,28.2812,28.3558,28.2812,28.3558,18358.8599
2014-05-07 09:45:00,45.59,45.64,45.53,45.64,19271.731412922203,28.3496,28.3807,28.3123,28.3807,19271.7314
2014-05-07 09:50:00,45.63,45.66,45.52,45.52,17953.139263617,28.3744,28.3931,28.306,28.306,17953.1393
2014-05-07 09:55:00,45.52,45.59,45.48,45.48,13185.921493052034,28.306,28.3496,28.2812,28.2812,13185.9215
2014-05-07 10:00:00,45.5,45.62,45.49,45.62,19068.871082259862,28.2936,28.3682,28.2874,28.3682,19068.8711
2014-05-07 10:05:00,45.63,45.63,45.45,45.46,20590.323562227408,28.3744,28.3744,28.2625,28.2687,20590.3236
2014-05-07 10:10:00,45.46,45.46,45.37,45.38,23126.077695506643,28.2687,28.2687,28.2128,28.219,23126.0777
2014-05-07 10:15:00,45.38,45.45,45.34,45.34,37529.16117253271,28.219,28.2625,28.1941,28.1941,37529.1612
2014-05-07 10:20:00,45.34,45.35,45.32,45.35,32356.22274064307,28.1941,28.2003,28.1817,28.2003,32356.2227
2014-05-07 10:25:00,45.36,45.44,45.34,45.44,14504.513642357237,28.2065,28.2563,28.1941,28.2563,14504.5136
2014-05-07 10:30:00,45.44,45.5,45.44,45.5,13693.07231970788,28.2563,28.2936,28.2563,28.2936,13693.0723
2014-05-07 10:35:00,45.51,45.63,45.48,45.59,17851.70909828583,28.2998,28.3744,28.2812,28.3496,17851.7091
2014-05-07 10:40:00,45.6,45.62,45.55,45.57,44832.13307637692,28.3558,28.3682,28.3247,28.3371,44832.1331
2014-05-07 10:45:00,45.57,45.68,45.55,45.65,43513.540927071714,28.3371,28.4055,28.3247,28.3869,43513.5409
2014-05-07 10:50:00,45.65,45.7,45.6,45.6,29719.03844203266,28.3869,28.418,28.3558,28.3558,29719.0384
2014-05-07 10:55:00,45.6,45.64,45.58,45.58,11360.178517090982,28.3558,28.3807,28.3434,28.3434,11360.1785
2014-05-07 11:00:00,45.59,45.6,45.56,45.59,9940.15620245461,28.3496,28.3558,28.3309,28.3496,9940.1562
2014-05-07 11:05:00,45.59,45.62,45.56,45.59,91084.2884673902,28.3496,28.3682,28.3309,28.3496,91084.2885
2014-05-07 11:10:00,45.59,45.65,45.55,45.65,123237.65087737094,28.3496,28.3869,28.3247,28.3869,123237.6509
2014-05-07 11:15:00,45.65,45.65,45.58,45.59,11664.469013084492,28.3869,28.3869,28.3434,28.3496,11664.469
2014-05-07 11:20:00,45.58,45.61,45.56,45.57,10751.597525103964,28.3434,28.362,28.3309,28.3371,10751.5975
2014-05-07 11:25:00,45.58,45.65,45.57,45.65,26878.99381275992,28.3434,28.3869,28.3371,28.3869,26878.9938
2014-05-07 11:30:00,45.65,45.74,45.64,45.7,24241.809514149507,28.3869,28.4428,28.3807,28.418,24241.8095
2014-05-07 11:35:00,45.7,45.75,45.7,45.73,11258.748351759814,28.418,28.4491,28.418,28.4366,11258.7484
2014-05-07 11:40:00,45.72,45.8,45.72,45.8,22720.357034181965,28.4304,28.4802,28.4304,28.4802,22720.357
2014-05-07 11:45:00,45.8,45.83,45.77,45.78,9128.714879805257,28.4802,28.4988,28.4615,28.4677,9128.7149
2014-05-07 11:50:00,45.78,45.81,45.77,45.81,12273.050005071507,28.4677,28.4864,28.4615,28.4864,12273.05
2014-05-07 11:55:00,45.81,45.83,45.78,45.78,40166.34547114312,28.4864,28.4988,28.4677,28.4677,40166.3455
2014-05-07 12:00:00,45.77,45.77,45.73,45.73,12780.200831727356,28.4615,28.4615,28.4366,28.4366,12780.2008
2014-05-07 12:05:00,45.73,45.78,45.72,45.76,9027.284714474084,28.4366,28.4677,28.4304,28.4553,9027.2847
2014-05-07 12:10:00,45.75,45.8,45.75,45.79,8418.703722487067,28.4491,28.4802,28.4491,28.4739,8418.7037
2014-05-07 12:15:00,45.8,45.85,45.8,45.85,16025.96612232478,28.4802,28.5112,28.4802,28.5112,16025.9661
2014-05-07 12:20:00,45.86,45.88,45.84,45.87,11461.608682422151,28.5175,28.5299,28.505,28.5237,11461.6087
2014-05-07 12:25:00,45.87,45.88,45.81,45.83,15113.094634344254,28.5237,28.5299,28.4864,28.4988,15113.0946
2014-05-07 12:30:00,45.83,45.86,45.81,45.85,17851.70909828583,28.4988,28.5175,28.4864,28.5112,17851.7091
2014-05-07 12:35:00,45.86,45.91,45.86,45.91,22618.926868850795,28.5175,28.5486,28.5175,28.5486,22618.9269
2014-05-07 12:40:00,45.9,45.97,45.9,45.9,55786.59093214322,28.5423,28.5859,28.5423,28.5423,55786.5909
2014-05-07 12:45:00,45.92,46.0,45.91,45.98,65828.177299929,28.5548,28.6045,28.5486,28.5921,65828.1773
2014-05-07 12:50:00,45.99,46.05,45.98,46.05,28400.44629272745,28.5983,28.6356,28.5921,28.6356,28400.4463
2014-05-07 12:55:00,46.05,46.06,46.01,46.06,50816.51283091591,28.6356,28.6418,28.6107,28.6418,50816.5128
2014-05-07 13:00:00,46.06,46.14,46.04,46.1,23531.79835683132,28.6418,28.6916,28.6294,28.6667,23531.7984
2014-05-07 13:05:00,46.11,46.13,46.07,46.07,45237.85373770159,28.6729,28.6854,28.6481,28.6481,45237.8537
2014-05-07 13:10:00,46.07,46.07,46.04,46.07,17851.70909828583,28.6481,28.6481,28.6294,28.6481,17851.7091
2014-05-07 13:15:00,46.08,46.12,46.07,46.08,15823.10579166244,28.6543,28.6791,28.6481,28.6543,15823.1058
2014-05-07 13:20:00,46.08,46.08,45.98,45.98,14200.223146363727,28.6543,28.6543,28.5921,28.5921,14200.2231
2014-05-07 13:25:00,45.97,45.98,45.9,45.91,58322.34506542246,28.5859,28.5921,28.5423,28.5486,58322.3451
2014-05-07 13:30:00,45.91,45.96,45.89,45.94,48990.76985495487,28.5486,28.5796,28.5361,28.5672,48990.7699
2014-05-07 13:35:00,45.95,45.97,45.93,45.95,13185.921493052034,28.5734,28.5859,28.561,28.5734,13185.9215
2014-05-07 13:40:00,45.95,45.95,45.9,45.92,5578.659093214322,28.5734,28.5734,28.5423,28.5548,5578.6591
2014-05-07 13:45:00,45.92,45.94,45.89,45.89,15113.094634344254,28.5548,28.5672,28.5361,28.5361,15113.0946
2014-05-07 13:50:00,45.89,45.93,45.88,45.92,11157.318186428643,28.5361,28.561,28.5299,28.5548,11157.3182
2014-05-07 13:55:00,45.93,45.93,45.82,45.82,21807.48554620144,28.561,28.561,28.4926,28.4926,21807.4855
2014-05-07 14:00:00,45.81,45.84,45.8,45.8,20184.60290090273,28.4864,28.505,28.4802,28.4802,20184.6029
2014-05-07 14:05:00,45.81,45.89,45.8,45.88,19576.02190891571,28.4864,28.5361,28.4802,28.5299,19576.0219
2014-05-07 14:10:00,45.88,45.93,45.87,45.93,13693.07231970788,28.5299,28.561,28.5237,28.561,13693.0723
2014-05-07 14:15:00,45.93,45.95,45.91,45.93,23227.507860837813,28.561,28.5734,28.5486,28.561,23227.5079
2014-05-07 14:20:00,45.93,45.95,45.89,45.9,27487.57480474693,28.561,28.5734,28.5361,28.5423,27487.5748
2014-05-07 14:25:00,45.89,45.89,45.86,45.87,27081.854143422253,28.5361,28.5361,28.5175,28.5237,27081.8541
2014-05-07 14:30:00,45.87,45.87,45.84,45.86,22720.357034181965,28.5237,28.5237,28.505,28.5175,22720.357
2014-05-07 14:35:00,45.87,45.93,45.87,45.91,17040.267775636476,28.5237,28.561,28.5237,28.5486,17040.2678
2014-05-07 14:40:00,45.91,45.94,45.91,45.93,16735.977279642964,28.5486,28.5672,28.5486,28.561,16735.9773
2014-05-07 14:45:00,45.93,45.94,45.86,45.87,11968.759509078,28.561,28.5672,28.5175,28.5237,11968.7595
2014-05-07 14:50:00,45.87,45.88,45.85,45.85,9433.005375798764,28.5237,28.5299,28.5112,28.5112,9433.0054
2014-05-07 14:55:00,45.84,45.86,45.82,45.85,13794.502485039053,28.505,28.5175,28.4926,28.5112,13794.5025
2014-05-07 15:00:00,45.85,45.85,45.8,45.82,12983.061162389697,28.5112,28.5112,28.4802,28.4926,12983.0612
2014-05-07 15:05:00,45.82,45.88,45.82,45.87,13997.36281570139,28.4926,28.5299,28.4926,28.5237,13997.3628
2014-05-07 15:10:00,45.87,45.87,45.82,45.82,11360.178517090982,28.5237,28.5237,28.4926,28.4926,11360.1785
2014-05-07 15:15:00,45.82,45.84,45.81,45.82,15417.385130337763,28.4926,28.505,28.4864,28.4926,15417.3851
2014-05-07 15:20:00,45.81,45.82,45.78,45.81,19170.30124759104,28.4864,28.4926,28.4677,28.4864,19170.3012
2014-05-07 15:25:00,45.81,45.83,45.8,45.8,18257.42975961051,28.4864,28.4988,28.4802,28.4802,18257.4298
2014-05-07 15:30:00,45.8,45.85,45.8,45.84,20894.614058220915,28.4802,28.5112,28.4802,28.505,20894.6141
2014-05-07 15:35:00,45.84,45.88,45.82,45.87,59640.93721472766,28.505,28.5299,28.4926,28.5237,59640.9372
2014-05-07 15:40:00,45.87,45.89,45.85,45.89,56598.032254792575,28.5237,28.5361,28.5112,28.5361,56598.0323
2014-05-07 15:45:00,45.89,45.9,45.85,45.88,69479.6632518511,28.5361,28.5423,28.5112,28.5299,69479.6633
2014-05-07 15:50:00,45.88,45.93,45.88,45.89,47165.02687899381,28.5299,28.561,28.5299,28.5361,47165.0269
2014-05-07 15:55:00,45.88,45.95,45.88,45.93,109747.4388883254,28.5299,28.5734,28.5299,28.561,109747.4389
2014-05-08 09:30:00,45.84,46.05,45.77,46.05,45440.71406836393,28.505,28.6356,28.4615,28.6356,45440.7141
2014-05-08 09:35:00,46.05,46.29,46.04,46.15,117050.4107921696,28.6356,28.7849,28.6294,28.6978,117050.4108
2014-05-08 09:40:00,46.16,46.28,46.15,46.25,67146.7694492342,28.704,28.7786,28.6978,28.76,67146.7694
2014-05-08 09:45:00,46.25,46.27,46.14,46.19,74449.74135307841,28.76,28.7724,28.6916,28.7227,74449.7414
2014-05-08 09:50:00,46.2,46.35,46.19,46.27,36717.71984988335,28.7289,28.8222,28.7227,28.7724,36717.7198
2014-05-08 09:55:00,46.26,46.36,46.25,46.34,26777.563647428746,28.7662,28.8284,28.76,28.8159,26777.5636
2014-05-08 10:00:00,46.32,46.42,46.32,46.38,37326.300841870376,28.8035,28.8657,28.8035,28.8408,37326.3008
2014-05-08 10:05:00,46.37,46.41,46.27,46.29,55685.16076681205,28.8346,28.8595,28.7724,28.7849,55685.1608
2014-05-08 10:10:00,46.3,46.34,46.26,46.28,41180.647124454816,28.7911,28.8159,28.7662,28.7786,41180.6471
2014-05-08 10:15:00,46.28,46.3,46.23,46.25,23126.077695506643,28.7786,28.7911,28.7475,28.76,23126.0777
2014-05-08 10:20:00,46.25,46.27,46.18,46.25,32254.79257531189,28.76,28.7724,28.7165,28.76,32254.7926
2014-05-08 10:25:00,46.25,46.26,46.18,46.18,18358.85992494168,28.76,28.7662,28.7165,28.7165,18358.8599
2014-05-08 10:30:00,46.19,46.25,46.18,46.23,38340.60249518207,28.7227,28.76,28.7165,28.7475,38340.6025
2014-05-08 10:35:00,46.22,46.25,46.22,46.23,22720.357034181965,28.7413,28.76,28.7413,28.7475,22720.357
2014-05-08 10:40:00,46.23,46.29,46.22,46.24,25357.54133279237,28.7475,28.7849,28.7413,28.7538,25357.5413
2014-05-08 10:45:00,46.23,46.3,46.19,46.25,14605.943807688407,28.7475,28.7911,28.7227,28.76,14605.9438
2014-05-08 10:50:00,46.25,46.32,46.25,46.31,15924.53595699361,28.76,28.8035,28.76,28.7973,15924.536
2014-05-08 10:55:00,46.31,46.32,46.24,46.24,16634.547114311797,28.7973,28.8035,28.7538,28.7538,16634.5471
2014-05-08 11:00:00,46.24,46.28,46.23,46.24,18561.720255604017,28.7538,28.7786,28.7475,28.7538,18561.7203
2014-05-08 11:05:00,46.24,46.32,46.23,46.3,18663.150420935188,28.7538,28.8035,28.7475,28.7911,18663.1504
2014-05-08 11:10:00,46.3,46.32,46.26,46.28,19373.161578253374,28.7911,28.8035,28.7662,28.7786,19373.1616
2014-05-08 11:15:00,46.3,46.37,46.12,46.13,93112.8917740136,28.7911,28.8346,28.6791,28.6854,93112.8918
2014-05-08 11:20:00,46.14,46.22,46.09,46.09,42803.52976975353,28.6916,28.7413,28.6605,28.6605,42803.5298
2014-05-08 11:25:00,46.07,46.17,46.05,46.17,23328.938026168984,28.6481,28.7102,28.6356,28.7102,23328.938
2014-05-08 11:30:00,46.14,46.32,46.14,46.29,30631.909930013186,28.6916,28.8035,28.6916,28.7849,30631.9099
2014-05-08 11:35:00,46.29,46.34,46.28,46.29,14403.083477026068,28.7849,28.8159,28.7786,28.7849,14403.0835
2014-05-08 11:40:00,46.28,46.32,46.26,46.27,16837.407444974135,28.7786,28.8035,28.7662,28.7724,16837.4074
2014-05-08 11:45:00,46.26,46.33,46.22,46.33,25154.68100213004,28.7662,28.8097,28.7413,28.8097,25154.681
2014-05-08 11:50:00,46.34,46.39,46.33,46.37,16330.256618318288,28.8159,28.847,28.8097,28.8346,16330.2566
2014-05-08 11:55:00,46.36,46.38,46.3,46.31,13084.491327720863,28.8284,28.8408,28.7911,28.7973,13084.4913
2014-05-08 12:00:00,46.31,46.32,46.28,46.28,9331.575210467594,28.7973,28.8035,28.7786,28.7786,9331.5752
2014-05-08 12:05:00,46.28,46.34,46.27,46.33,11258.748351759814,28.7786,28.8159,28.7724,28.8097,11258.7484
2014-05-08 12:10:00,46.33,46.33,46.29,46.31,9534.435541129931,28.8097,28.8097,28.7849,28.7973,9534.4355
2014-05-08 12:15:00,46.3,46.37,46.3,46.34,24647.530175474185,28.7911,28.8346,28.7911,28.8159,24647.5302
2014-05-08 12:20:00,46.34,46.34,46.29,46.32,9635.865706461102,28.8159,28.8159,28.7849,28.8035,9635.8657
2014-05-08 12:25:00,46.32,46.39,46.31,46.38,12171.61983974034,28.8035,28.847,28.7973,28.8408,12171.6198
2014-05-08 12:30:00,46.36,46.4,46.34,46.37,31849.07191398722,28.8284,28.8533,28.8159,28.8346,31849.0719
2014-05-08 12:35:00,46.37,46.37,46.3,46.32,15417.385130337763,28.8346,28.8346,28.7911,28.8035,15417.3851
2014-05-08 12:40:00,46.31,46.31,46.27,46.29,10751.597525103964,28.7973,28.7973,28.7724,28.7849,10751.5975
2014-05-08 12:45:00,46.27,46.27,46.24,46.25,8418.703722487067,28.7724,28.7724,28.7538,28.76,8418.7037
2014-05-08 12:50:00,46.24,46.26,46.19,46.19,18866.010751597525,28.7538,28.7662,28.7227,28.7227,18866.0108
2014-05-08 12:55:00,46.17,46.23,46.16,46.21,12374.480170402678,28.7102,28.7475,28.704,28.7351,12374.4802
2014-05-08 13:00:00,46.2,46.23,46.17,46.22,6592.960746526017,28.7289,28.7475,28.7102,28.7413,6592.9607
2014-05-08 13:05:00,46.22,46.24,46.2,46.22,14200.223146363727,28.7413,28.7538,28.7289,28.7413,14200.2231
2014-05-08 13:10:00,46.21,46.23,46.13,46.15,25560.40166345471,28.7351,28.7475,28.6854,28.6978,25560.4017
2014-05-08 13:15:00,46.15,46.16,46.09,46.1,18663.150420935188,28.6978,28.704,28.6605,28.6667,18663.1504
2014-05-08 13:20:00,46.1,46.1,46.02,46.07,40673.49629779896,28.6667,28.6667,28.617,28.6481,40673.4963
2014-05-08 13:25:00,46.07,46.15,46.06,46.15,39862.05497514961,28.6481,28.6978,28.6418,28.6978,39862.055
2014-05-08 13:30:00,46.14,46.19,46.14,46.19,82868.44507556547,28.6916,28.7227,28.6916,28.7227,82868.4451
2014-05-08 13:35:00,46.21,46.25,46.21,46.22,29211.88761537681,28.7351,28.76,28.7351,28.7413,29211.8876
2014-05-08 13:40:00,46.22,46.22,46.14,46.21,15011.664469013083,28.7413,28.7413,28.6916,28.7351,15011.6645
2014-05-08 13:45:00,46.21,46.24,46.21,46.22,18967.440916928696,28.7351,28.7538,28.7351,28.7413,18967.4409
2014-05-08 13:50:00,46.22,46.22,46.18,46.22,18561.720255604017,28.7413,28.7413,28.7165,28.7413,18561.7203
2014-05-08 13:55:00,46.2,46.21,46.14,46.15,25560.40166345471,28.7289,28.7351,28.6916,28.6978,25560.4017
2014-05-08 14:00:00,46.14,46.14,46.04,46.04,12577.340501065017,28.6916,28.6916,28.6294,28.6294,12577.3405
2014-05-08 14:05:00,46.04,46.11,46.04,46.07,33979.10538594178,28.6294,28.6729,28.6294,28.6481,33979.1054
2014-05-08 14:10:00,46.05,46.06,45.97,45.97,52540.825641545794,28.6356,28.6418,28.5859,28.5859,52540.8256
2014-05-08 14:15:00,45.97,45.97,45.91,45.96,23430.36819150015,28.5859,28.5859,28.5486,28.5796,23430.3682
2014-05-08 14:20:00,45.95,45.96,45.9,45.91,23531.79835683132,28.5734,28.5796,28.5423,28.5486,23531.7984
2014-05-08 14:25:00,45.92,45.94,45.88,45.93,31139.06075666904,28.5548,28.5672,28.5299,28.561,31139.0608
2014-05-08 14:30:00,45.92,45.99,45.91,45.96,15518.815295668932,28.5548,28.5983,28.5486,28.5796,15518.8153
2014-05-08 14:35:00,45.96,45.99,45.92,45.93,9838.72603712344,28.5796,28.5983,28.5548,28.561,9838.726
2014-05-08 14:40:00,45.92,45.96,45.84,45.88,34384.826047266455,28.5548,28.5796,28.505,28.5299,34384.826
2014-05-08 14:45:00,45.88,45.89,45.8,45.8,22111.77604219495,28.5299,28.5361,28.4802,28.4802,22111.776
2014-05-08 14:50:00,45.8,45.84,45.8,45.8,31747.64174865605,28.4802,28.505,28.4802,28.4802,31747.6417
2014-05-08 14:55:00,45.8,45.86,45.77,45.8,62379.55167866924,28.4802,28.5175,28.4615,28.4802,62379.5517
2014-05-08 15:00:00,45.8,45.8,45.75,45.76,37022.010345876864,28.4802,28.4802,28.4491,28.4553,37022.0103
2014-05-08 15:05:00,45.76,45.79,45.71,45.72,28907.597119383303,28.4553,28.4739,28.4242,28.4304,28907.5971
2014-05-08 15:10:00,45.72,45.8,45.7,45.8,24038.94918348717,28.4304,28.4802,28.418,28.4802,24038.9492
2014-05-08 15:15:00,45.8,45.87,45.78,45.87,23227.507860837813,28.4802,28.5237,28.4677,28.5237,23227.5079
2014-05-08 15:20:00,45.85,45.89,45.85,45.86,23126.077695506643,28.5112,28.5361,28.5112,28.5175,23126.0777
2014-05-08 15:25:00,45.85,45.87,45.83,45.87,27487.57480474693,28.5112,28.5237,28.4988,28.5237,27487.5748
2014-05-08 15:30:00,45.86,45.87,45.82,45.84,34790.54670859114,28.5175,28.5237,28.4926,28.505,34790.5467
2014-05-08 15:35:00,45.85,45.87,45.79,45.81,37732.02150319505,28.5112,28.5237,28.4739,28.4864,37732.0215
2014-05-08 15:40:00,45.82,45.84,45.8,45.81,30429.04959935085,28.4926,28.505,28.4802,28.4864,30429.0496
2014-05-08 15:45:00,45.81,45.83,45.81,45.83,28197.58596206512,28.4864,28.4988,28.4864,28.4988,28197.586
2014-05-08 15:50:00,45.82,45.88,45.82,45.88,63901.00415863678,28.4926,28.5299,28.4926,28.5299,63901.0042
2014-05-08 15:55:00,45.88,45.88,45.84,45.86,99198.70169388376,28.5299,28.5299,28.505,28.5175,99198.7017
2014-05-09 09:30:00,45.85,46.02,45.79,45.97,48990.76985495487,28.5112,28.617,28.4739,28.5859,48990.7699
2014-05-09 09:35:00,45.97,46.08,45.94,46.0,35500.55786590932,28.5859,28.6543,28.5672,28.6045,35500.5579
2014-05-09 09:40:00,45.99,46.03,45.86,45.88,29414.74794603915,28.5983,28.6232,28.5175,28.5299,29414.7479
2014-05-09 09:45:00,45.87,45.88,45.78,45.83,24241.809514149507,28.5237,28.5299,28.4677,28.4988,24241.8095
2014-05-09 09:50:00,45.8,45.8,45.73,45.78,30429.04959935085,28.4802,28.4802,28.4366,28.4677,30429.0496
2014-05-09 09:55:00,45.78,45.79,45.57,45.58,86722.79135814992,28.4677,28.4739,28.3371,28.3434,86722.7914
2014-05-09 10:00:00,45.58,45.61,45.53,45.55,42397.809108428846,28.3434,28.362,28.3123,28.3247,42397.8091
2014-05-09 10:05:00,45.56,45.66,45.56,45.65,13591.642154376712,28.3309,28.3931,28.3309,28.3869,13591.6422
2014-05-09 10:10:00,45.66,45.75,45.66,45.74,9940.15620245461,28.3931,28.4491,28.3931,28.4428,9940.1562
2014-05-09 10:15:00,45.75,45.81,45.75,45.8,17141.697940967642,28.4491,28.4864,28.4491,28.4802,17141.6979
2014-05-09 10:20:00,45.79,45.81,45.78,45.79,15721.67562633127,28.4739,28.4864,28.4677,28.4739,15721.6756
2014-05-09 10:25:00,45.8,45.8,45.75,45.75,13287.351658383202,28.4802,28.4802,28.4491,28.4491,13287.3517
2014-05-09 10:30:00,45.75,45.77,45.7,45.72,18967.440916928696,28.4491,28.4615,28.418,28.4304,18967.4409
2014-05-09 10:35:00,45.73,45.76,45.69,45.73,9230.145045136424,28.4366,28.4553,28.4118,28.4366,9230.145
2014-05-09 10:40:00,45.74,45.75,45.67,45.67,8114.413226493559,28.4428,28.4491,28.3993,28.3993,8114.4132
2014-05-09 10:45:00,45.68,45.69,45.65,45.69,7810.122730500051,28.4055,28.4118,28.3869,28.4118,7810.1227
2014-05-09 10:50:00,45.7,45.72,45.69,45.69,9635.865706461102,28.418,28.4304,28.4118,28.4118,9635.8657
2014-05-09 10:55:00,45.69,45.74,45.68,45.71,21198.904554214423,28.4118,28.4428,28.4055,28.4242,21198.9046
2014-05-09 11:00:00,45.69,45.71,45.65,45.65,6390.100415863678,28.4118,28.4242,28.3869,28.3869,6390.1004
2014-05-09 11:05:00,45.65,45.65,45.6,45.6,14808.804138350746,28.3869,28.3869,28.3558,28.3558,14808.8041
2014-05-09 11:10:00,45.59,45.65,45.59,45.62,24140.37934881834,28.3496,28.3869,28.3496,28.3682,24140.3793
2014-05-09 11:15:00,45.61,45.64,45.59,45.61,20996.04422355209,28.362,28.3807,28.3496,28.362,20996.0442
2014-05-09 11:20:00,45.61,45.67,45.6,45.65,18054.56942894817,28.362,28.3993,28.3558,28.3869,18054.5694
2014-05-09 11:25:00,45.65,45.73,45.64,45.73,32863.37356729891,28.3869,28.4366,28.3807,28.4366,32863.3736
2014-05-09 11:30:00,45.74,45.74,45.7,45.72,16735.977279642964,28.4428,28.4428,28.418,28.4304,16735.9773
2014-05-09 11:35:00,45.74,45.8,45.74,45.78,43006.39010041586,28.4428,28.4802,28.4428,28.4677,43006.3901
2014-05-09 11:40:00,45.78,45.78,45.72,45.73,15620.245461000102,28.4677,28.4677,28.4304,28.4366,15620.2455
2014-05-09 11:45:00,45.73,45.73,45.71,45.73,17141.697940967642,28.4366,28.4366,28.4242,28.4366,17141.6979
2014-05-09 11:50:00,45.73,45.76,45.72,45.75,15315.954965006593,28.4366,28.4553,28.4304,28.4491,15315.955
2014-05-09 11:55:00,45.76,45.8,45.74,45.75,39253.47398316259,28.4553,28.4802,28.4428,28.4491,39253.474
2014-05-09 12:00:00,45.75,45.79,45.75,45.77,15214.524799675424,28.4491,28.4739,28.4491,28.4615,15214.5248
2014-05-09 12:05:00,45.77,45.78,45.74,45.76,16025.96612232478,28.4615,28.4677,28.4428,28.4553,16025.9661
2014-05-09 12:10:00,45.77,45.77,45.75,45.76,10143.016533116948,28.4615,28.4615,28.4491,28.4553,10143.0165
2014-05-09 12:15:00,45.76,45.8,45.74,45.79,24850.39050613653,28.4553,28.4802,28.4428,28.4739,24850.3905
2014-05-09 12:20:00,45.79,45.79,45.74,45.75,20590.323562227408,28.4739,28.4739,28.4428,28.4491,20590.3236
2014-05-09 12:25:00,45.75,45.75,45.69,45.71,14605.943807688407,28.4491,28.4491,28.4118,28.4242,14605.9438
2014-05-09 12:30:00,45.71,45.72,45.7,45.71,6592.960746526017,28.4242,28.4304,28.418,28.4242,6592.9607
2014-05-09 12:35:00,45.69,45.84,45.69,45.83,27589.004970078106,28.4118,28.505,28.4118,28.4988,27589.005
2014-05-09 12:40:00,45.83,45.84,45.8,45.8,20894.614058220915,28.4988,28.505,28.4802,28.4802,20894.6141
2014-05-09 12:45:00,45.8,45.82,45.77,45.82,16228.826452987118,28.4802,28.4926,28.4615,28.4926,16228.8265
2014-05-09 12:50:00,45.83,45.86,45.82,45.85,18257.42975961051,28.4988,28.5175,28.4926,28.5112,18257.4298
2014-05-09 12:55:00,45.85,45.85,45.82,45.85,10650.167359772797,28.5112,28.5112,28.4926,28.5112,10650.1674
2014-05-09 13:00:00,45.86,45.87,45.84,45.86,25256.111167461204,28.5175,28.5237,28.505,28.5175,25256.1112
2014-05-09 13:05:00,45.86,45.88,45.84,45.85,26574.703316766405,28.5175,28.5299,28.505,28.5112,26574.7033
2014-05-09 13:10:00,45.85,45.89,45.85,45.88,8621.564053149406,28.5112,28.5361,28.5112,28.5299,8621.5641
2014-05-09 13:15:00,45.87,45.89,45.87,45.89,11765.89917841566,28.5237,28.5361,28.5237,28.5361,11765.8992
2014-05-09 13:20:00,45.89,45.89,45.85,45.88,10853.027690435136,28.5361,28.5361,28.5112,28.5299,10853.0277
2014-05-09 13:25:00,45.89,45.89,45.83,45.84,11258.748351759814,28.5361,28.5361,28.4988,28.505,11258.7484
2014-05-09 13:30:00,45.83,45.84,45.8,45.81,14707.373973019576,28.4988,28.505,28.4802,28.4864,14707.374
2014-05-09 13:35:00,45.82,45.84,45.81,45.81,16735.977279642964,28.4926,28.505,28.4864,28.4864,16735.9773
2014-05-09 13:40:00,45.81,45.81,45.8,45.8,13591.642154376712,28.4864,28.4864,28.4802,28.4802,13591.6422
2014-05-09 13:45:00,45.8,45.84,45.8,45.84,19170.30124759104,28.4802,28.505,28.4802,28.505,19170.3012
2014-05-09 13:50:00,45.84,45.84,45.83,45.84,13287.351658383202,28.505,28.505,28.4988,28.505,13287.3517
2014-05-09 13:55:00,45.84,45.87,45.83,45.86,16431.686783649457,28.505,28.5237,28.4988,28.5175,16431.6868
2014-05-09 14:00:00,45.87,45.9,45.86,45.9,20083.17273557156,28.5237,28.5423,28.5175,28.5423,20083.1727
2014-05-09 14:05:00,45.9,45.94,45.9,45.93,18967.440916928696,28.5423,28.5672,28.5423,28.561,18967.4409
2014-05-09 14:10:00,45.93,45.95,45.92,45.93,30023.32893802617,28.561,28.5734,28.5548,28.561,30023.3289
2014-05-09 14:15:00,45.93,45.93,45.83,45.85,30733.34009534436,28.561,28.561,28.4988,28.5112,30733.3401
2014-05-09 14:20:00,45.85,45.86,45.83,45.84,16837.407444974135,28.5112,28.5175,28.4988,28.505,16837.4074
2014-05-09 14:25:00,45.85,45.87,45.84,45.87,13490.21198904554,28.5112,28.5237,28.505,28.5237,13490.212
2014-05-09 14:30:00,45.87,45.92,45.86,45.91,13084.491327720863,28.5237,28.5548,28.5175,28.5486,13084.4913
2014-05-09 14:35:00,45.91,45.91,45.88,45.88,20691.75372755857,28.5486,28.5486,28.5299,28.5299,20691.7537
2014-05-09 14:40:00,45.89,45.89,45.87,45.88,16127.396287655947,28.5361,28.5361,28.5237,28.5299,16127.3963
2014-05-09 14:45:00,45.88,45.89,45.88,45.89,21097.474388883253,28.5299,28.5361,28.5299,28.5361,21097.4744
2014-05-09 14:50:00,45.89,45.9,45.88,45.9,26980.423978091083,28.5361,28.5423,28.5299,28.5423,26980.424
2014-05-09 14:55:00,45.89,46.0,45.89,45.99,27487.57480474693,28.5361,28.6045,28.5361,28.5983,27487.5748
2014-05-09 15:00:00,46.0,46.05,46.0,46.03,22821.78719951313,28.6045,28.6356,28.6045,28.6232,22821.7872
2014-05-09 15:05:00,46.04,46.04,46.02,46.03,13084.491327720863,28.6294,28.6294,28.617,28.6232,13084.4913
2014-05-09 15:10:00,46.03,46.03,46.0,46.02,24850.39050613653,28.6232,28.6232,28.6045,28.617,24850.3905
2014-05-09 15:15:00,46.0,46.0,45.96,45.98,16735.977279642964,28.6045,28.6045,28.5796,28.5921,16735.9773
2014-05-09 15:20:00,45.98,45.98,45.96,45.97,53149.40663353281,28.5921,28.5921,28.5796,28.5859,53149.4066
2014-05-09 15:25:00,45.97,46.03,45.97,46.02,34587.6863779288,28.5859,28.6232,28.5859,28.617,34587.6864
2014-05-09 15:30:00,46.02,46.02,45.97,45.97,24241.809514149507,28.617,28.617,28.5859,28.5859,24241.8095
2014-05-09 15:35:00,45.97,46.02,45.97,46.01,45339.28390303276,28.5859,28.617,28.5859,28.6107,45339.2839
2014-05-09 15:40:00,46.01,46.06,46.0,46.04,49497.92068161071,28.6107,28.6418,28.6045,28.6294,49497.9207
2014-05-09 15:45:00,46.05,46.06,46.03,46.05,50512.22233492241,28.6356,28.6418,28.6232,28.6356,50512.2223
2014-05-09 15:50:00,46.05,46.06,46.04,46.05,64103.86448929912,28.6356,28.6418,28.6294,28.6356,64103.8645
2014-05-09 15:55:00,46.06,46.08,46.05,46.08,134394.96906379957,28.6418,28.6543,28.6356,28.6543,134394.9691
2014-05-12 09:30:00,46.27,46.32,46.21,46.25,44629.272745714574,28.7724,28.8035,28.7351,28.76,44629.2727
2014-05-12 09:35:00,46.25,46.38,46.25,46.38,35906.278527234,28.76,28.8408,28.76,28.8408,35906.2785
2014-05-12 09:40:00,46.39,46.51,46.37,46.5,31950.50207931839,28.847,28.9217,28.8346,28.9154,31950.5021
2014-05-12 09:45:00,46.5,46.54,46.43,46.52,20488.89339689624,28.9154,28.9403,28.8719,28.9279,20488.8934
2014-05-12 09:50:00,46.52,46.62,46.52,46.61,22618.926868850795,28.9279,28.9901,28.9279,28.9838,22618.9269
2014-05-12 09:55:00,46.6,46.61,46.57,46.59,20793.183892889745,28.9776,28.9838,28.959,28.9714,20793.1839
2014-05-12 10:00:00,46.57,46.59,46.57,46.58,16837.407444974135,28.959,28.9714,28.959,28.9652,16837.4074
2014-05-12 10:05:00,46.58,46.63,46.58,46.61,41383.50745511715,28.9652,28.9963,28.9652,28.9838,41383.5075
2014-05-12 10:10:00,46.61,46.62,46.56,46.61,22314.636372857287,28.9838,28.9901,28.9528,28.9838,22314.6364
2014-05-12 10:15:00,46.61,46.61,46.55,46.57,19880.31240490922,28.9838,28.9838,28.9465,28.959,19880.3124
2014-05-12 10:20:00,46.58,46.6,46.56,46.6,21706.05538087027,28.9652,28.9776,28.9528,28.9776,21706.0554
2014-05-12 10:25:00,46.6,46.61,46.54,46.54,49396.49051627954,28.9776,28.9838,28.9403,28.9403,49396.4905
2014-05-12 10:30:00,46.54,46.59,46.53,46.59,24140.37934881834,28.9403,28.9714,28.9341,28.9714,24140.3793
2014-05-12 10:35:00,46.59,46.65,46.59,46.65,23531.79835683132,28.9714,29.0087,28.9714,29.0087,23531.7984
2014-05-12 10:40:00,46.65,46.71,46.64,46.67,23633.22852216249,29.0087,29.046,29.0025,29.0212,23633.2285
2014-05-12 10:45:00,46.67,46.67,46.6,46.6,14605.943807688407,29.0212,29.0212,28.9776,28.9776,14605.9438
2014-05-12 10:50:00,46.6,46.62,46.55,46.61,21604.6252155391,28.9776,28.9901,28.9465,28.9838,21604.6252
2014-05-12 10:55:00,46.61,46.63,46.57,46.58,22720.357034181965,28.9838,28.9963,28.959,28.9652,22720.357
2014-05-12 11:00:00,46.57,46.66,46.56,46.65,15011.664469013083,28.959,29.0149,28.9528,29.0087,15011.6645
2014-05-12 11:05:00,46.66,46.66,46.6,46.63,29110.457450045644,29.0149,29.0149,28.9776,28.9963,29110.4575
2014-05-12 11:10:00,46.64,46.66,46.62,46.66,19981.74257024039,29.0025,29.0149,28.9901,29.0149,19981.7426
2014-05-12 11:15:00,46.65,46.65,46.6,46.61,21706.05538087027,29.0087,29.0087,28.9776,28.9838,21706.0554
2014-05-12 11:20:00,46.61,46.62,46.58,46.61,23328.938026168984,28.9838,28.9901,28.9652,28.9838,23328.938
2014-05-12 11:25:00,46.6,46.61,46.59,46.61,24140.37934881834,28.9776,28.9838,28.9714,28.9838,24140.3793
2014-05-12 11:30:00,46.61,46.66,46.61,46.66,9331.575210467594,28.9838,29.0149,28.9838,29.0149,9331.5752
2014-05-12 11:35:00,46.67,46.68,46.65,46.66,13693.07231970788,29.0212,29.0274,29.0087,29.0149,13693.0723
2014-05-12 11:40:00,46.67,46.68,46.66,46.66,9838.72603712344,29.0212,29.0274,29.0149,29.0149,9838.726
2014-05-12 11:45:00,46.66,46.67,46.63,46.64,14403.083477026068,29.0149,29.0212,28.9963,29.0025,14403.0835
2014-05-12 11:50:00,46.65,46.67,46.61,46.61,17750.27893295466,29.0087,29.0212,28.9838,28.9838,17750.2789
2014-05-12 11:55:00,46.61,46.64,46.6,46.62,13997.36281570139,28.9838,29.0025,28.9776,28.9901,13997.3628
2014-05-12 12:00:00,46.63,46.64,46.61,46.63,16634.547114311797,28.9963,29.0025,28.9838,28.9963,16634.5471
2014-05-12 12:05:00,46.64,46.65,46.62,46.62,20590.323562227408,29.0025,29.0087,28.9901,28.9901,20590.3236
2014-05-12 12:10:00,46.63,46.64,46.62,46.62,14910.234303681917,28.9963,29.0025,28.9901,28.9901,14910.2343
2014-05-12 12:15:00,46.62,46.65,46.61,46.65,23024.64753017548,28.9901,29.0087,28.9838,29.0087,23024.6475
2014-05-12 12:20:00,46.65,46.66,46.63,46.64,33471.95455928593,29.0087,29.0149,28.9963,29.0025,33471.9546
2014-05-12 12:25:00,46.63,46.65,46.6,46.6,31646.211583324883,28.9963,29.0087,28.9776,28.9776,31646.2116
2014-05-12 12:30:00,46.61,46.62,46.6,46.61,9027.284714474084,28.9838,28.9901,28.9776,28.9838,9027.2847
2014-05-12 12:35:00,46.62,46.64,46.6,46.61,28501.87645805863,28.9901,29.0025,28.9776,28.9838,28501.8765
2014-05-12 12:40:00,46.6,46.66,46.6,46.61,44629.272745714574,28.9776,29.0149,28.9776,28.9838,44629.2727
2014-05-12 12:45:00,46.62,46.64,46.62,46.64,18866.010751597525,28.9901,29.0025,28.9901,29.0025,18866.0108
2014-05-12 12:50:00,46.64,46.68,46.63,46.66,24241.809514149507,29.0025,29.0274,28.9963,29.0149,24241.8095
2014-05-12 12:55:00,46.66,46.67,46.63,46.66,20184.60290090273,29.0149,29.0212,28.9963,29.0149,20184.6029
2014-05-12 13:00:00,46.66,46.66,46.65,46.65,4260.066943909119,29.0149,29.0149,29.0087,29.0087,4260.0669
2014-05-12 13:05:00,46.65,46.66,46.64,46.65,7505.832234506543,29.0087,29.0149,29.0025,29.0087,7505.8322
2014-05-12 13:10:00,46.65,46.69,46.64,46.67,33776.24505527944,29.0087,29.0336,29.0025,29.0212,33776.2451
2014-05-12 13:15:00,46.67,46.7,46.67,46.68,6592.960746526017,29.0212,29.0398,29.0212,29.0274,6592.9607
2014-05-12 13:20:00,46.67,46.7,46.67,46.67,15315.954965006593,29.0212,29.0398,29.0212,29.0212,15315.955
2014-05-12 13:25:00,46.67,46.71,46.67,46.7,16127.396287655947,29.0212,29.046,29.0212,29.0398,16127.3963
2014-05-12 13:30:00,46.7,46.71,46.69,46.7,11360.178517090982,29.0398,29.046,29.0336,29.0398,11360.1785
2014-05-12 13:35:00,46.69,46.71,46.68,46.69,16127.396287655947,29.0336,29.046,29.0274,29.0336,16127.3963
2014-05-12 13:40:00,46.68,46.69,46.67,46.69,12171.61983974034,29.0274,29.0336,29.0212,29.0336,12171.6198
2014-05-12 13:45:00,46.7,46.74,46.7,46.72,21401.764884876764,29.0398,29.0647,29.0398,29.0522,21401.7649
2014-05-12 13:50:00,46.73,46.77,46.72,46.74,17445.988436961154,29.0585,29.0833,29.0522,29.0647,17445.9884
2014-05-12 13:55:00,46.75,46.76,46.71,46.74,28806.166954052136,29.0709,29.0771,29.046,29.0647,28806.167
2014-05-12 14:00:00,46.74,46.74,46.7,46.73,9230.145045136424,29.0647,29.0647,29.0398,29.0585,9230.145
2014-05-12 14:05:00,46.74,46.78,46.74,46.77,11461.608682422151,29.0647,29.0896,29.0647,29.0833,11461.6087
2014-05-12 14:10:00,46.76,46.77,46.72,46.73,19068.871082259862,29.0771,29.0833,29.0522,29.0585,19068.8711
2014-05-12 14:15:00,46.73,46.73,46.7,46.71,20286.033066233897,29.0585,29.0585,29.0398,29.046,20286.0331
2014-05-12 14:20:00,46.7,46.71,46.69,46.71,20184.60290090273,29.0398,29.046,29.0336,29.046,20184.6029
2014-05-12 14:25:00,46.71,46.71,46.69,46.7,12577.340501065017,29.046,29.046,29.0336,29.0398,12577.3405
2014-05-12 14:30:00,46.7,46.73,46.69,46.72,33269.094228623595,29.0398,29.0585,29.0336,29.0522,33269.0942
2014-05-12 14:35:00,46.73,46.73,46.72,46.72,4970.078101227305,29.0585,29.0585,29.0522,29.0522,4970.0781
2014-05-12 14:40:00,46.73,46.73,46.7,46.7,15518.815295668932,29.0585,29.0585,29.0398,29.0398,15518.8153
2014-05-12 14:45:00,46.7,46.71,46.69,46.7,12475.910335733848,29.0398,29.046,29.0336,29.0398,12475.9103
2014-05-12 14:50:00,46.71,46.74,46.7,46.74,11461.608682422151,29.046,29.0647,29.0398,29.0647,11461.6087
2014-05-12 14:55:00,46.73,46.73,46.68,46.69,16127.396287655947,29.0585,29.0585,29.0274,29.0336,16127.3963
2014-05-12 15:00:00,46.69,46.72,46.69,46.71,30429.04959935085,29.0336,29.0522,29.0336,29.046,30429.0496
2014-05-12 15:05:00,46.71,46.78,46.71,46.77,42093.518612435335,29.046,29.0896,29.046,29.0833,42093.5186
2014-05-12 15:10:00,46.78,46.78,46.75,46.76,25763.26199411705,29.0896,29.0896,29.0709,29.0771,25763.262
2014-05-12 15:15:00,46.77,46.77,46.75,46.76,19373.161578253374,29.0833,29.0833,29.0709,29.0771,19373.1616
2014-05-12 15:20:00,46.75,46.75,46.73,46.74,31849.07191398722,29.0709,29.0709,29.0585,29.0647,31849.0719
2014-05-12 15:25:00,46.74,46.75,46.68,46.68,50410.79216959124,29.0647,29.0709,29.0274,29.0274,50410.7922
2014-05-12 15:30:00,46.68,46.72,46.67,46.71,42296.37894309768,29.0274,29.0522,29.0212,29.046,42296.3789
2014-05-12 15:35:00,46.72,46.72,46.67,46.7,40572.06613246779,29.0522,29.0522,29.0212,29.0398,40572.0661
2014-05-12 15:40:00,46.7,46.7,46.69,46.7,36413.42935388985,29.0398,29.0398,29.0336,29.0398,36413.4294
2014-05-12 15:45:00,46.69,46.7,46.67,46.67,59640.93721472766,29.0336,29.0398,29.0212,29.0212,59640.9372
2014-05-12 15:50:00,46.68,46.7,46.67,46.69,58119.48473476012,29.0274,29.0398,29.0212,29.0336,58119.4847
2014-05-12 15:55:00,46.69,46.7,46.68,46.69,118876.15376813064,29.0336,29.0398,29.0274,29.0336,118876.1538
2014-05-13 09:30:00,46.66,46.77,46.54,46.56,68059.64093721473,29.0149,29.0833,28.9403,28.9528,68059.6409
2014-05-13 09:35:00,46.59,46.63,46.43,46.44,62886.70250532508,28.9714,28.9963,28.8719,28.8781,62886.7025
2014-05-13 09:40:00,46.44,46.5,46.41,46.46,38442.03266051324,28.8781,28.9154,28.8595,28.8906,38442.0327
2014-05-13 09:45:00,46.46,46.53,46.46,46.5,49700.78101227305,28.8906,28.9341,28.8906,28.9154,49700.781
2014-05-13 09:50:00,46.5,46.52,46.47,46.5,22618.926868850795,28.9154,28.9279,28.8968,28.9154,22618.9269
2014-05-13 09:55:00,46.5,46.5,46.42,46.47,33877.67522061061,28.9154,28.9154,28.8657,28.8968,33877.6752
2014-05-13 10:00:00,46.47,46.52,46.43,46.49,27284.714474084594,28.8968,28.9279,28.8719,28.9092,27284.7145
2014-05-13 10:05:00,46.49,46.49,46.41,46.45,24647.530175474185,28.9092,28.9092,28.8595,28.8843,24647.5302
2014-05-13 10:10:00,46.47,46.49,46.42,46.47,23430.36819150015,28.8968,28.9092,28.8657,28.8968,23430.3682
2014-05-13 10:15:00,46.48,46.5,46.44,46.45,22213.20620752612,28.903,28.9154,28.8781,28.8843,22213.2062
2014-05-13 10:20:00,46.46,46.48,46.44,46.46,29414.74794603915,28.8906,28.903,28.8781,28.8906,29414.7479
2014-05-13 10:25:00,46.47,46.5,46.44,46.44,213206.20752611823,28.8968,28.9154,28.8781,28.8781,213206.2075
2014-05-13 10:30:00,46.44,46.57,46.44,46.55,15721.67562633127,28.8781,28.959,28.8781,28.9465,15721.6756
2014-05-13 10:35:00,46.56,46.65,46.56,46.65,15113.094634344254,28.9528,29.0087,28.9528,29.0087,15113.0946
2014-05-13 10:40:00,46.65,46.67,46.62,46.63,19880.31240490922,29.0087,29.0212,28.9901,28.9963,19880.3124
2014-05-13 10:45:00,46.63,46.64,46.6,46.63,19576.02190891571,28.9963,29.0025,28.9776,28.9963,19576.0219
2014-05-13 10:50:00,46.61,46.67,46.61,46.65,19271.731412922203,28.9838,29.0212,28.9838,29.0087,19271.7314
2014-05-13 10:55:00,46.65,46.65,46.58,46.58,35804.84836190283,29.0087,29.0087,28.9652,28.9652,35804.8484
2014-05-13 11:00:00,46.58,46.61,46.56,46.59,10548.737194441626,28.9652,28.9838,28.9528,28.9714,10548.7372
2014-05-13 11:05:00,46.59,46.59,46.5,46.51,13591.642154376712,28.9714,28.9714,28.9154,28.9217,13591.6422
2014-05-13 11:10:00,46.52,46.52,46.48,46.49,26371.842986104068,28.9279,28.9279,28.903,28.9092,26371.843
2014-05-13 11:15:00,46.48,46.51,46.47,46.5,17445.988436961154,28.903,28.9217,28.8968,28.9154,17445.9884
2014-05-13 11:20:00,46.5,46.53,46.5,46.5,5882.94958920783,28.9154,28.9341,28.9154,28.9154,5882.9496
2014-05-13 11:25:00,46.5,46.5,46.48,46.5,27589.004970078106,28.9154,28.9154,28.903,28.9154,27589.005
2014-05-13 11:30:00,46.5,46.5,46.45,46.45,22314.636372857287,28.9154,28.9154,28.8843,28.8843,22314.6364
2014-05-13 11:35:00,46.44,46.44,46.34,46.35,22821.78719951313,28.8781,28.8781,28.8159,28.8222,22821.7872
2014-05-13 11:40:00,46.34,46.39,46.34,46.37,17953.139263617,28.8159,28.847,28.8159,28.8346,17953.1393
2014-05-13 11:45:00,46.37,46.38,46.34,46.38,13490.21198904554,28.8346,28.8408,28.8159,28.8408,13490.212
2014-05-13 11:50:00,46.37,46.4,46.34,46.38,11461.608682422151,28.8346,28.8533,28.8159,28.8408,11461.6087
2014-05-13 11:55:00,46.38,46.4,46.31,46.32,19068.871082259862,28.8408,28.8533,28.7973,28.8035,19068.8711
2014-05-13 12:00:00,46.3,46.34,46.28,46.34,16837.407444974135,28.7911,28.8159,28.7786,28.8159,16837.4074
2014-05-13 12:05:00,46.34,46.36,46.32,46.32,11968.759509078,28.8159,28.8284,28.8035,28.8035,11968.7595
2014-05-13 12:10:00,46.32,46.39,46.32,46.34,9635.865706461102,28.8035,28.847,28.8035,28.8159,9635.8657
2014-05-13 12:15:00,46.35,46.37,46.35,46.35,5477.228927883152,28.8222,28.8346,28.8222,28.8222,5477.2289
2014-05-13 12:20:00,46.37,46.39,46.3,46.31,22618.926868850795,28.8346,28.847,28.7911,28.7973,22618.9269
2014-05-13 12:25:00,46.31,46.36,46.31,46.33,15518.815295668932,28.7973,28.8284,28.7973,28.8097,15518.8153
2014-05-13 12:30:00,46.34,46.38,46.32,46.38,14910.234303681917,28.8159,28.8408,28.8035,28.8408,14910.2343
2014-05-13 12:35:00,46.38,46.4,46.36,46.37,5071.508266558474,28.8408,28.8533,28.8284,28.8346,5071.5083
2014-05-13 12:40:00,46.37,46.4,46.36,46.4,5477.228927883152,28.8346,28.8533,28.8284,28.8533,5477.2289
2014-05-13 12:45:00,46.4,46.46,46.4,46.46,5375.798762551983,28.8533,28.8906,28.8533,28.8906,5375.7988
2014-05-13 12:50:00,46.47,46.48,46.42,46.42,35297.69753524698,28.8968,28.903,28.8657,28.8657,35297.6975
2014-05-13 12:55:00,46.43,46.47,46.43,46.46,8722.994218480577,28.8719,28.8968,28.8719,28.8906,8722.9942
2014-05-13 13:00:00,46.46,46.46,46.44,46.44,7810.122730500051,28.8906,28.8906,28.8781,28.8781,7810.1227
2014-05-13 13:05:00,46.43,46.43,46.4,46.41,8418.703722487067,28.8719,28.8719,28.8533,28.8595,8418.7037
2014-05-13 13:10:00,46.4,46.41,46.37,46.37,4361.497109240288,28.8533,28.8595,28.8346,28.8346,4361.4971
2014-05-13 13:15:00,46.38,46.43,46.38,46.43,7911.552895831221,28.8408,28.8719,28.8408,28.8719,7911.5529
2014-05-13 13:20:00,46.42,46.46,46.42,46.43,32254.79257531189,28.8657,28.8906,28.8657,28.8719,32254.7926
2014-05-13 13:25:00,46.42,46.42,46.37,46.37,17648.84876762349,28.8657,28.8657,28.8346,28.8346,17648.8488
2014-05-13 13:30:00,46.37,46.4,46.35,46.39,13084.491327720863,28.8346,28.8533,28.8222,28.847,13084.4913
2014-05-13 13:35:00,46.39,46.45,46.39,46.4,29414.74794603915,28.847,28.8843,28.847,28.8533,29414.7479
2014-05-13 13:40:00,46.39,46.42,46.37,46.39,40064.91530581195,28.847,28.8657,28.8346,28.847,40064.9153
2014-05-13 13:45:00,46.38,46.38,46.34,46.35,7607.262399837712,28.8408,28.8408,28.8159,28.8222,7607.2624
2014-05-13 13:50:00,46.36,46.37,46.35,46.35,9331.575210467594,28.8284,28.8346,28.8222,28.8222,9331.5752
2014-05-13 13:55:00,46.36,46.37,46.32,46.36,32559.08307130541,28.8284,28.8346,28.8035,28.8284,32559.0831
2014-05-13 14:00:00,46.37,46.39,46.36,46.36,22213.20620752612,28.8346,28.847,28.8284,28.8284,22213.2062
2014-05-13 14:05:00,46.36,46.38,46.35,46.35,17040.267775636476,28.8284,28.8408,28.8222,28.8222,17040.2678
2014-05-13 14:10:00,46.36,46.38,46.35,46.36,4970.078101227305,28.8284,28.8408,28.8222,28.8284,4970.0781
2014-05-13 14:15:00,46.37,46.38,46.36,46.38,6897.2512425195255,28.8346,28.8408,28.8284,28.8408,6897.2512
2014-05-13 14:20:00,46.38,46.43,46.38,46.43,7810.122730500051,28.8408,28.8719,28.8408,28.8719,7810.1227
2014-05-13 14:25:00,46.43,46.43,46.39,46.4,20996.04422355209,28.8719,28.8719,28.847,28.8533,20996.0442
2014-05-13 14:30:00,46.41,46.43,46.39,46.41,34384.826047266455,28.8595,28.8719,28.847,28.8595,34384.826
2014-05-13 14:35:00,46.41,46.42,46.39,46.4,13388.781823714373,28.8595,28.8657,28.847,28.8533,13388.7818
2014-05-13 14:40:00,46.4,46.46,46.4,46.45,13794.502485039053,28.8533,28.8906,28.8533,28.8843,13794.5025
2014-05-13 14:45:00,46.45,46.45,46.42,46.45,9027.284714474084,28.8843,28.8843,28.8657,28.8843,9027.2847
2014-05-13 14:50:00,46.45,46.45,46.42,46.43,12577.340501065017,28.8843,28.8843,28.8657,28.8719,12577.3405
2014-05-13 14:55:00,46.42,46.44,46.42,46.44,9433.005375798764,28.8657,28.8781,28.8657,28.8781,9433.0054
2014-05-13 15:00:00,46.44,46.47,46.44,46.45,11765.89917841566,28.8781,28.8968,28.8781,28.8843,11765.8992
2014-05-13 15:05:00,46.46,46.46,46.44,46.45,8824.424383811745,28.8906,28.8906,28.8781,28.8843,8824.4244
2014-05-13 15:10:00,46.44,46.45,46.39,46.42,22618.926868850795,28.8781,28.8843,28.847,28.8657,22618.9269
2014-05-13 15:15:00,46.42,46.45,46.39,46.42,19981.74257024039,28.8657,28.8843,28.847,28.8657,19981.7426
2014-05-13 15:20:00,46.42,46.43,46.37,46.37,12780.200831727356,28.8657,28.8719,28.8346,28.8346,12780.2008
2014-05-13 15:25:00,46.37,46.41,46.36,46.41,19677.45207424688,28.8346,28.8595,28.8284,28.8595,19677.4521
2014-05-13 15:30:00,46.41,46.44,46.39,46.43,20793.183892889745,28.8595,28.8781,28.847,28.8719,20793.1839
2014-05-13 15:35:00,46.43,46.47,46.42,46.47,29617.60827670149,28.8719,28.8968,28.8657,28.8968,29617.6083
2014-05-13 15:40:00,46.47,46.48,46.46,46.48,18358.85992494168,28.8968,28.903,28.8906,28.903,18358.8599
2014-05-13 15:45:00,46.47,46.48,46.43,46.43,34181.96571660412,28.8968,28.903,28.8719,28.8719,34181.9657
2014-05-13 15:50:00,46.43,46.44,46.42,46.43,38239.172329850895,28.8719,28.8781,28.8657,28.8719,38239.1723
2014-05-13 15:55:00,46.43,46.48,46.42,46.47,89461.40582209149,28.8719,28.903,28.8657,28.8968,89461.4058
2014-05-14 09:30:00,46.49,46.53,46.42,46.44,67755.35044122122,28.9092,28.9341,28.8657,28.8781,67755.3504
2014-05-14 09:35:00,46.44,46.47,46.34,46.38,74145.4508570849,28.8781,28.8968,28.8159,28.8408,74145.4509
2014-05-14 09:40:00,46.4,46.46,46.37,46.44,12780.200831727356,28.8533,28.8906,28.8346,28.8781,12780.2008
2014-05-14 09:45:00,46.45,46.49,46.35,46.37,16735.977279642964,28.8843,28.9092,28.8222,28.8346,16735.9773
2014-05-14 09:50:00,46.4,46.45,46.4,46.44,5984.379754539,28.8533,28.8843,28.8533,28.8781,5984.3798
2014-05-14 09:55:00,46.45,46.48,46.37,46.4,94837.20458464348,28.8843,28.903,28.8346,28.8533,94837.2046
2014-05-14 10:00:00,46.41,46.46,46.41,46.45,17141.697940967642,28.8595,28.8906,28.8595,28.8843,17141.6979
2014-05-14 10:05:00,46.44,46.46,46.4,46.42,11664.469013084492,28.8781,28.8906,28.8533,28.8657,11664.469
2014-05-14 10:10:00,46.41,46.45,46.41,46.43,8520.133887818238,28.8595,28.8843,28.8595,28.8719,8520.1339
2014-05-14 10:15:00,46.43,46.45,46.42,46.45,11157.318186428643,28.8719,28.8843,28.8657,28.8843,11157.3182
2014-05-14 10:20:00,46.44,46.45,46.41,46.41,16837.407444974135,28.8781,28.8843,28.8595,28.8595,16837.4074
2014-05-14 10:25:00,46.41,46.44,46.39,46.44,32356.22274064307,28.8595,28.8781,28.847,28.8781,32356.2227
2014-05-14 10:30:00,46.45,46.45,46.41,46.42,10244.44669844812,28.8843,28.8843,28.8595,28.8657,10244.4467
2014-05-14 10:35:00,46.42,46.45,46.38,46.4,9027.284714474084,28.8657,28.8843,28.8408,28.8533,9027.2847
2014-05-14 10:40:00,46.39,46.4,46.36,46.38,17243.128106298813,28.847,28.8533,28.8284,28.8408,17243.1281
2014-05-14 10:45:00,46.38,46.45,46.35,46.44,24343.23967948068,28.8408,28.8843,28.8222,28.8781,24343.2397
2014-05-14 10:50:00,46.45,46.49,46.42,46.44,13490.21198904554,28.8843,28.9092,28.8657,28.8781,13490.212
2014-05-14 10:55:00,46.46,46.49,46.41,46.42,14910.234303681917,28.8906,28.9092,28.8595,28.8657,14910.2343
2014-05-14 11:00:00,46.42,46.45,46.41,46.42,18663.150420935188,28.8657,28.8843,28.8595,28.8657,18663.1504
2014-05-14 11:05:00,46.42,46.49,46.42,46.49,10853.027690435136,28.8657,28.9092,28.8657,28.9092,10853.0277
2014-05-14 11:10:00,46.49,46.53,46.48,46.5,13997.36281570139,28.9092,28.9341,28.903,28.9154,13997.3628
2014-05-14 11:15:00,46.5,46.55,46.5,46.55,5172.938431889644,28.9154,28.9465,28.9154,28.9465,5172.9384
2014-05-14 11:20:00,46.55,46.61,46.55,46.58,8012.983061162389,28.9465,28.9838,28.9465,28.9652,8012.9831
2014-05-14 11:25:00,46.58,46.66,46.58,46.65,8012.983061162389,28.9652,29.0149,28.9652,29.0087,8012.9831
2014-05-14 11:30:00,46.66,46.66,46.6,46.61,8824.424383811745,29.0149,29.0149,28.9776,28.9838,8824.4244
2014-05-14 11:35:00,46.61,46.63,46.58,46.63,3752.9161172532713,28.9838,28.9963,28.9652,28.9963,3752.9161
2014-05-14 11:40:00,46.63,46.64,46.62,46.63,16025.96612232478,28.9963,29.0025,28.9901,28.9963,16025.9661
2014-05-14 11:45:00,46.63,46.65,46.63,46.63,9027.284714474084,28.9963,29.0087,28.9963,28.9963,9027.2847
2014-05-14 11:50:00,46.65,46.68,46.64,46.67,48585.04919363018,29.0087,29.0274,29.0025,29.0212,48585.0492
2014-05-14 11:55:00,46.68,46.7,46.66,46.69,21503.19505020793,29.0274,29.0398,29.0149,29.0336,21503.1951
2014-05-14 12:00:00,46.7,46.75,46.7,46.74,17750.27893295466,29.0398,29.0709,29.0398,29.0647,17750.2789
2014-05-14 12:05:00,46.74,46.81,46.73,46.81,31443.35125266254,29.0647,29.1082,29.0585,29.1082,31443.3513
2014-05-14 12:10:00,46.81,46.81,46.73,46.73,16938.837610305305,29.1082,29.1082,29.0585,29.0585,16938.8376
2014-05-14 12:15:00,46.72,46.74,46.66,46.67,12374.480170402678,29.0522,29.0647,29.0149,29.0212,12374.4802
2014-05-14 12:20:00,46.68,46.69,46.67,46.69,23531.79835683132,29.0274,29.0336,29.0212,29.0336,23531.7984
2014-05-14 12:25:00,46.69,46.69,46.68,46.69,5477.228927883152,29.0336,29.0336,29.0274,29.0336,5477.2289
2014-05-14 12:30:00,46.69,46.71,46.68,46.71,15823.10579166244,29.0336,29.046,29.0274,29.046,15823.1058
2014-05-14 12:35:00,46.71,46.74,46.71,46.72,7810.122730500051,29.046,29.0647,29.046,29.0522,7810.1227
2014-05-14 12:40:00,46.73,46.74,46.7,46.71,6390.100415863678,29.0585,29.0647,29.0398,29.046,6390.1004
2014-05-14 12:45:00,46.71,46.74,46.7,46.73,32660.513236636576,29.046,29.0647,29.0398,29.0585,32660.5132
2014-05-14 12:50:00,46.74,46.74,46.69,46.71,11664.469013084492,29.0647,29.0647,29.0336,29.046,11664.469
2014-05-14 12:55:00,46.72,46.73,46.67,46.7,23227.507860837813,29.0522,29.0585,29.0212,29.0398,23227.5079
2014-05-14 13:00:00,46.71,46.73,46.69,46.73,30733.34009534436,29.046,29.0585,29.0336,29.0585,30733.3401
2014-05-14 13:05:00,46.73,46.73,46.7,46.71,19474.59174358454,29.0585,29.0585,29.0398,29.046,19474.5917
2014-05-14 13:10:00,46.71,46.72,46.7,46.72,11968.759509078,29.046,29.0522,29.0398,29.0522,11968.7595
2014-05-14 13:15:00,46.72,46.76,46.72,46.76,3752.9161172532713,29.0522,29.0771,29.0522,29.0771,3752.9161
2014-05-14 13:20:00,46.76,46.76,46.71,46.73,16431.686783649457,29.0771,29.0771,29.046,29.0585,16431.6868
2014-05-14 13:25:00,46.73,46.74,46.7,46.74,10650.167359772797,29.0585,29.0647,29.0398,29.0647,10650.1674
2014-05-14 13:30:00,46.74,46.76,46.73,46.75,11360.178517090982,29.0647,29.0771,29.0585,29.0709,11360.1785
2014-05-14 13:35:00,46.74,46.77,46.72,46.74,11867.329343746833,29.0647,29.0833,29.0522,29.0647,11867.3293
2014-05-14 13:40:00,46.74,46.77,46.74,46.77,20286.033066233897,29.0647,29.0833,29.0647,29.0833,20286.0331
2014-05-14 13:45:00,46.78,46.8,46.77,46.79,9027.284714474084,29.0896,29.102,29.0833,29.0958,9027.2847
2014-05-14 13:50:00,46.79,46.8,46.76,46.76,15721.67562633127,29.0958,29.102,29.0771,29.0771,15721.6756
2014-05-14 13:55:00,46.77,46.78,46.76,46.78,4868.647935896135,29.0833,29.0896,29.0771,29.0896,4868.6479
2014-05-14 14:00:00,46.78,46.8,46.77,46.79,14605.943807688407,29.0896,29.102,29.0833,29.0958,14605.9438
2014-05-14 14:05:00,46.79,46.8,46.74,46.74,7708.692565168882,29.0958,29.102,29.0647,29.0647,7708.6926
2014-05-14 14:10:00,46.74,46.76,46.72,46.75,18257.42975961051,29.0647,29.0771,29.0522,29.0709,18257.4298
2014-05-14 14:15:00,46.75,46.76,46.74,46.75,12678.770666396187,29.0709,29.0771,29.0647,29.0709,12678.7707
2014-05-14 14:20:00,46.75,46.75,46.7,46.74,24343.23967948068,29.0709,29.0709,29.0398,29.0647,24343.2397
2014-05-14 14:25:00,46.75,46.76,46.72,46.74,14403.083477026068,29.0709,29.0771,29.0522,29.0647,14403.0835
2014-05-14 14:30:00,46.74,46.75,46.68,46.7,23024.64753017548,29.0647,29.0709,29.0274,29.0398,23024.6475
2014-05-14 14:35:00,46.71,46.71,46.65,46.67,8418.703722487067,29.046,29.046,29.0087,29.0212,8418.7037
2014-05-14 14:40:00,46.68,46.69,46.64,46.64,9534.435541129931,29.0274,29.0336,29.0025,29.0025,9534.4355
2014-05-14 14:45:00,46.64,46.65,46.57,46.58,25763.26199411705,29.0025,29.0087,28.959,28.9652,25763.262
2014-05-14 14:50:00,46.6,46.63,46.56,46.63,15518.815295668932,28.9776,28.9963,28.9528,28.9963,15518.8153
2014-05-14 14:55:00,46.62,46.62,46.58,46.58,7810.122730500051,28.9901,28.9901,28.9652,28.9652,7810.1227
2014-05-14 15:00:00,46.58,46.58,46.55,46.57,20590.323562227408,28.9652,28.9652,28.9465,28.959,20590.3236
2014-05-14 15:05:00,46.57,46.57,46.49,46.49,18054.56942894817,28.959,28.959,28.9092,28.9092,18054.5694
2014-05-14 15:10:00,46.49,46.51,46.48,46.49,31341.92108733137,28.9092,28.9217,28.903,28.9092,31341.9211
2014-05-14 15:15:00,46.49,46.5,46.47,46.47,27487.57480474693,28.9092,28.9154,28.8968,28.8968,27487.5748
2014-05-14 15:20:00,46.48,46.51,46.48,46.5,40774.92646313013,28.903,28.9217,28.903,28.9154,40774.9265
2014-05-14 15:25:00,46.51,46.52,46.49,46.49,17243.128106298813,28.9217,28.9279,28.9092,28.9092,17243.1281
2014-05-14 15:30:00,46.49,46.5,46.41,46.41,19880.31240490922,28.9092,28.9154,28.8595,28.8595,19880.3124
2014-05-14 15:35:00,46.41,46.42,46.37,46.41,37123.44051120804,28.8595,28.8657,28.8346,28.8595,37123.4405
2014-05-14 15:40:00,46.42,46.44,46.42,46.43,22416.066538188457,28.8657,28.8781,28.8657,28.8719,22416.0665
2014-05-14 15:45:00,46.43,46.45,46.39,46.42,35906.278527234,28.8719,28.8843,28.847,28.8657,35906.2785
2014-05-14 15:50:00,46.42,46.43,46.41,46.42,34689.11654325997,28.8657,28.8719,28.8595,28.8657,34689.1165
2014-05-14 15:55:00,46.42,46.46,46.39,46.42,80535.55127294858,28.8657,28.8906,28.847,28.8657,80535.5513
2014-05-15 09:30:00,46.43,46.45,46.37,46.45,54265.13845217568,28.8719,28.8843,28.8346,28.8843,54265.1385
2014-05-15 09:35:00,46.42,46.75,46.38,46.72,61669.54052135105,28.8657,29.0709,28.8408,29.0522,61669.5405
2014-05-15 09:40:00,46.72,46.83,46.7,46.75,79825.54011563039,29.0522,29.1206,29.0398,29.0709,79825.5401
2014-05-15 09:45:00,46.75,46.77,46.71,46.74,32457.652905974235,29.0709,29.0833,29.046,29.0647,32457.6529
2014-05-15 09:50:00,46.73,46.73,46.49,46.53,35601.98803124049,29.0585,29.0585,28.9092,28.9341,35601.988
2014-05-15 09:55:00,46.51,46.62,46.5,46.56,25154.68100213004,28.9217,28.9901,28.9154,28.9528,25154.681
2014-05-15 10:00:00,46.55,46.55,46.5,46.5,20996.04422355209,28.9465,28.9465,28.9154,28.9154,20996.0442
2014-05-15 10:05:00,46.5,46.55,46.4,46.42,60655.23886803936,28.9154,28.9465,28.8533,28.8657,60655.2389
2014-05-15 10:10:00,46.42,46.44,46.37,46.38,28501.87645805863,28.8657,28.8781,28.8346,28.8408,28501.8765
2014-05-15 10:15:00,46.37,46.41,46.35,46.39,25966.12232477939,28.8346,28.8595,28.8222,28.847,25966.1223
2014-05-15 10:20:00,46.38,46.49,46.38,46.48,15315.954965006593,28.8408,28.9092,28.8408,28.903,15315.955
2014-05-15 10:25:00,46.48,46.49,46.36,46.41,19474.59174358454,28.903,28.9092,28.8284,28.8595,19474.5917
2014-05-15 10:30:00,46.4,46.44,46.36,46.36,15214.524799675424,28.8533,28.8781,28.8284,28.8284,15214.5248
2014-05-15 10:35:00,46.37,46.38,46.32,46.35,30429.04959935085,28.8346,28.8408,28.8035,28.8222,30429.0496
2014-05-15 10:40:00,46.34,46.44,46.33,46.42,23734.658687493666,28.8159,28.8781,28.8097,28.8657,23734.6587
2014-05-15 10:45:00,46.43,46.44,46.37,46.38,12374.480170402678,28.8719,28.8781,28.8346,28.8408,12374.4802
2014-05-15 10:50:00,46.37,46.42,46.35,46.35,30023.32893802617,28.8346,28.8657,28.8222,28.8222,30023.3289
2014-05-15 10:55:00,46.35,46.36,46.3,46.33,19880.31240490922,28.8222,28.8284,28.7911,28.8097,19880.3124
2014-05-15 11:00:00,46.33,46.35,46.2,46.21,38746.32315650675,28.8097,28.8222,28.7289,28.7351,38746.3232
2014-05-15 11:05:00,46.21,46.23,46.14,46.16,14605.943807688407,28.7351,28.7475,28.6916,28.704,14605.9438
2014-05-15 11:10:00,46.15,46.21,46.08,46.08,22416.066538188457,28.6978,28.7351,28.6543,28.6543,22416.0665
2014-05-15 11:15:00,46.07,46.1,46.03,46.08,22923.217364844302,28.6481,28.6667,28.6232,28.6543,22923.2174
2014-05-15 11:20:00,46.09,46.13,46.06,46.08,29414.74794603915,28.6605,28.6854,28.6418,28.6543,29414.7479
2014-05-15 11:25:00,46.1,46.11,46.05,46.05,50512.22233492241,28.6667,28.6729,28.6356,28.6356,50512.2223
2014-05-15 11:30:00,46.04,46.14,46.04,46.13,32761.943401967743,28.6294,28.6916,28.6294,28.6854,32761.9434
2014-05-15 11:35:00,46.13,46.18,46.12,46.18,14098.79298103256,28.6854,28.7165,28.6791,28.7165,14098.793
2014-05-15 11:40:00,46.17,46.18,46.11,46.13,13185.921493052034,28.7102,28.7165,28.6729,28.6854,13185.9215
2014-05-15 11:45:00,46.12,46.12,46.01,46.01,56699.46242012375,28.6791,28.6791,28.6107,28.6107,56699.4624
2014-05-15 11:50:00,46.01,46.05,46.01,46.01,27487.57480474693,28.6107,28.6356,28.6107,28.6107,27487.5748
2014-05-15 11:55:00,46.01,46.02,45.98,45.98,28806.166954052136,28.6107,28.617,28.5921,28.5921,28806.167
2014-05-15 12:00:00,45.98,46.03,45.98,46.02,27589.004970078106,28.5921,28.6232,28.5921,28.617,27589.005
2014-05-15 12:05:00,46.03,46.09,46.03,46.06,33066.233897961254,28.6232,28.6605,28.6232,28.6418,33066.2339
2014-05-15 12:10:00,46.06,46.13,46.04,46.11,24241.809514149507,28.6418,28.6854,28.6294,28.6729,24241.8095
2014-05-15 12:15:00,46.12,46.13,46.06,46.07,52439.395476214624,28.6791,28.6854,28.6418,28.6481,52439.3955
2014-05-15 12:20:00,46.08,46.09,46.06,46.07,15518.815295668932,28.6543,28.6605,28.6418,28.6481,15518.8153
2014-05-15 12:25:00,46.08,46.1,46.07,46.09,12070.18967440917,28.6543,28.6667,28.6481,28.6605,12070.1897
2014-05-15 12:30:00,46.09,46.17,46.09,46.16,15924.53595699361,28.6605,28.7102,28.6605,28.704,15924.536
2014-05-15 12:35:00,46.16,46.17,46.13,46.13,19880.31240490922,28.704,28.7102,28.6854,28.6854,19880.3124
2014-05-15 12:40:00,46.13,46.13,46.08,46.09,12374.480170402678,28.6854,28.6854,28.6543,28.6605,12374.4802
2014-05-15 12:45:00,46.08,46.1,46.07,46.08,22111.77604219495,28.6543,28.6667,28.6481,28.6543,22111.776
2014-05-15 12:50:00,46.07,46.14,46.07,46.13,21908.91571153261,28.6481,28.6916,28.6481,28.6854,21908.9157
2014-05-15 12:55:00,46.13,46.21,46.12,46.19,32660.513236636576,28.6854,28.7351,28.6791,28.7227,32660.5132
2014-05-15 13:00:00,46.19,46.23,46.16,46.21,25763.26199411705,28.7227,28.7475,28.704,28.7351,25763.262
2014-05-15 13:05:00,46.22,46.28,46.22,46.26,49295.06035094837,28.7413,28.7786,28.7413,28.7662,49295.0604
2014-05-15 13:10:00,46.26,46.26,46.2,46.2,34689.11654325997,28.7662,28.7662,28.7289,28.7289,34689.1165
2014-05-15 13:15:00,46.2,46.2,46.13,46.13,16837.407444974135,28.7289,28.7289,28.6854,28.6854,16837.4074
2014-05-15 13:20:00,46.13,46.14,46.11,46.11,15924.53595699361,28.6854,28.6916,28.6729,28.6729,15924.536
2014-05-15 13:25:00,46.11,46.11,46.06,46.06,21908.91571153261,28.6729,28.6729,28.6418,28.6418,21908.9157
2014-05-15 13:30:00,46.07,46.07,46.06,46.07,14605.943807688407,28.6481,28.6481,28.6418,28.6481,14605.9438
2014-05-15 13:35:00,46.07,46.07,46.02,46.03,16837.407444974135,28.6481,28.6481,28.617,28.6232,16837.4074
2014-05-15 13:40:00,46.04,46.04,46.01,46.02,21807.48554620144,28.6294,28.6294,28.6107,28.617,21807.4855
2014-05-15 13:45:00,46.02,46.02,46.0,46.0,11765.89917841566,28.617,28.617,28.6045,28.6045,11765.8992
2014-05-15 13:50:00,46.01,46.01,45.97,45.99,29617.60827670149,28.6107,28.6107,28.5859,28.5983,29617.6083
2014-05-15 13:55:00,46.0,46.03,45.99,46.02,22416.066538188457,28.6045,28.6232,28.5983,28.617,22416.0665
2014-05-15 14:00:00,46.02,46.04,46.01,46.04,22416.066538188457,28.617,28.6294,28.6107,28.6294,22416.0665
2014-05-15 14:05:00,46.04,46.08,46.04,46.08,24444.669844811848,28.6294,28.6543,28.6294,28.6543,24444.6698
2014-05-15 14:10:00,46.08,46.09,46.02,46.03,14910.234303681917,28.6543,28.6605,28.617,28.6232,14910.2343
2014-05-15 14:15:00,46.03,46.03,45.95,45.95,28299.016127396288,28.6232,28.6232,28.5734,28.5734,28299.0161
2014-05-15 14:20:00,45.96,45.96,45.9,45.94,45440.71406836393,28.5796,28.5796,28.5423,28.5672,45440.7141
2014-05-15 14:25:00,45.95,45.95,45.92,45.93,19880.31240490922,28.5734,28.5734,28.5548,28.561,19880.3124
2014-05-15 14:30:00,45.94,45.95,45.88,45.88,38340.60249518207,28.5672,28.5734,28.5299,28.5299,38340.6025
2014-05-15 14:35:00,45.89,45.94,45.88,45.94,31240.490922000205,28.5361,28.5672,28.5299,28.5672,31240.4909
2014-05-15 14:40:00,45.94,45.96,45.93,45.93,19170.30124759104,28.5672,28.5796,28.561,28.561,19170.3012
2014-05-15 14:45:00,45.92,45.95,45.92,45.95,12881.630997058524,28.5548,28.5734,28.5548,28.5734,12881.631
2014-05-15 14:50:00,45.94,46.01,45.94,46.0,14098.79298103256,28.5672,28.6107,28.5672,28.6045,14098.793
2014-05-15 14:55:00,46.0,46.0,45.96,45.97,17344.558271629983,28.6045,28.6045,28.5796,28.5859,17344.5583
2014-05-15 15:00:00,45.98,45.99,45.97,45.99,19576.02190891571,28.5921,28.5983,28.5859,28.5983,19576.0219
2014-05-15 15:05:00,45.98,45.99,45.95,45.97,18663.150420935188,28.5921,28.5983,28.5734,28.5859,18663.1504
2014-05-15 15:10:00,45.98,46.03,45.97,46.02,25560.40166345471,28.5921,28.6232,28.5859,28.617,25560.4017
2014-05-15 15:15:00,46.02,46.03,45.99,46.0,17547.41860229232,28.617,28.6232,28.5983,28.6045,17547.4186
2014-05-15 15:20:00,45.99,45.99,45.97,45.97,19170.30124759104,28.5983,28.5983,28.5859,28.5859,19170.3012
2014-05-15 15:25:00,45.97,46.04,45.97,46.03,37022.010345876864,28.5859,28.6294,28.5859,28.6232,37022.0103
2014-05-15 15:30:00,46.03,46.04,45.99,46.04,37326.300841870376,28.6232,28.6294,28.5983,28.6294,37326.3008
2014-05-15 15:35:00,46.04,46.17,46.04,46.17,103965.91946444871,28.6294,28.7102,28.6294,28.7102,103965.9195
2014-05-15 15:40:00,46.17,46.18,46.13,46.15,92200.02028603306,28.7102,28.7165,28.6854,28.6978,92200.0203
2014-05-15 15:45:00,46.16,46.17,46.13,46.15,84085.60705953951,28.704,28.7102,28.6854,28.6978,84085.6071
2014-05-15 15:50:00,46.15,46.17,46.14,46.17,69276.80292118876,28.6978,28.7102,28.6916,28.7102,69276.8029
2014-05-15 15:55:00,46.17,46.22,46.15,46.17,148189.47154883863,28.7102,28.7413,28.6978,28.7102,148189.4715
2014-05-16 09:30:00,45.93,46.08,45.88,45.98,250329.6480373263,28.561,28.6543,28.5299,28.5921,250329.648
2014-05-16 09:35:00,45.94,46.02,45.85,45.91,15011.664469013083,28.5672,28.617,28.5112,28.5486,15011.6645
2014-05-16 09:40:00,45.91,45.92,45.83,45.87,41890.658281773,28.5486,28.5548,28.4988,28.5237,41890.6583
2014-05-16 09:45:00,45.86,45.87,45.8,45.8,44223.5520843899,28.5175,28.5237,28.4802,28.4802,44223.5521
2014-05-16 09:50:00,45.8,45.88,45.8,45.86,30327.61943401968,28.4802,28.5299,28.4802,28.5175,30327.6194
2014-05-16 09:55:00,45.86,45.89,45.77,45.83,30327.61943401968,28.5175,28.5361,28.4615,28.4988,30327.6194
2014-05-16 10:00:00,45.83,45.87,45.77,45.79,28704.73678872097,28.4988,28.5237,28.4615,28.4739,28704.7368
2014-05-16 10:05:00,45.79,45.79,45.67,45.71,23531.79835683132,28.4739,28.4739,28.3993,28.4242,23531.7984
2014-05-16 10:10:00,45.72,45.8,45.72,45.78,24748.960340805355,28.4304,28.4802,28.4304,28.4677,24748.9603
2014-05-16 10:15:00,45.79,45.8,45.73,45.76,27183.284308753424,28.4739,28.4802,28.4366,28.4553,27183.2843
2014-05-16 10:20:00,45.75,45.76,45.67,45.68,26574.703316766405,28.4491,28.4553,28.3993,28.4055,26574.7033
2014-05-16 10:25:00,45.68,45.69,45.61,45.61,15011.664469013083,28.4055,28.4118,28.362,28.362,15011.6645
2014-05-16 10:30:00,45.62,45.7,45.62,45.7,26980.423978091083,28.3682,28.418,28.3682,28.418,26980.424
2014-05-16 10:35:00,45.71,45.75,45.71,45.74,14301.653311694898,28.4242,28.4491,28.4242,28.4428,14301.6533
2014-05-16 10:40:00,45.74,45.75,45.71,45.74,35906.278527234,28.4428,28.4491,28.4242,28.4428,35906.2785
2014-05-16 10:45:00,45.74,45.75,45.73,45.75,28400.44629272745,28.4428,28.4491,28.4366,28.4491,28400.4463
2014-05-16 10:50:00,45.75,45.8,45.75,45.78,37224.870676539205,28.4491,28.4802,28.4491,28.4677,37224.8707
2014-05-16 10:55:00,45.78,45.89,45.78,45.85,14504.513642357237,28.4677,28.5361,28.4677,28.5112,14504.5136
2014-05-16 11:00:00,45.85,45.87,45.82,45.85,10244.44669844812,28.5112,28.5237,28.4926,28.5112,10244.4467
2014-05-16 11:05:00,45.86,45.94,45.86,45.93,9128.714879805257,28.5175,28.5672,28.5175,28.561,9128.7149
2014-05-16 11:10:00,45.93,45.93,45.88,45.9,16431.686783649457,28.561,28.561,28.5299,28.5423,16431.6868
2014-05-16 11:15:00,45.89,45.95,45.89,45.92,11258.748351759814,28.5361,28.5734,28.5361,28.5548,11258.7484
2014-05-16 11:20:00,45.92,45.92,45.84,45.84,29719.03844203266,28.5548,28.5548,28.505,28.505,29719.0384
2014-05-16 11:25:00,45.85,45.85,45.79,45.82,26168.982655441727,28.5112,28.5112,28.4739,28.4926,26168.9827
2014-05-16 11:30:00,45.81,45.86,45.79,45.86,20996.04422355209,28.4864,28.5175,28.4739,28.5175,20996.0442
2014-05-16 11:35:00,45.86,45.86,45.8,45.8,12374.480170402678,28.5175,28.5175,28.4802,28.4802,12374.4802
2014-05-16 11:40:00,45.8,45.83,45.76,45.76,9331.575210467594,28.4802,28.4988,28.4553,28.4553,9331.5752
2014-05-16 11:45:00,45.76,45.79,45.71,45.71,13693.07231970788,28.4553,28.4739,28.4242,28.4242,13693.0723
2014-05-16 11:50:00,45.72,45.75,45.65,45.66,23734.658687493666,28.4304,28.4491,28.3869,28.3931,23734.6587
2014-05-16 11:55:00,45.65,45.72,45.65,45.72,11055.888021097477,28.3869,28.4304,28.3869,28.4304,11055.888
2014-05-16 12:00:00,45.72,45.73,45.69,45.72,7810.122730500051,28.4304,28.4366,28.4118,28.4304,7810.1227
2014-05-16 12:05:00,45.72,45.75,45.69,45.7,12780.200831727356,28.4304,28.4491,28.4118,28.418,12780.2008
2014-05-16 12:10:00,45.71,45.73,45.71,45.72,6592.960746526017,28.4242,28.4366,28.4242,28.4304,6592.9607
2014-05-16 12:15:00,45.71,45.74,45.7,45.71,22618.926868850795,28.4242,28.4428,28.418,28.4242,22618.9269
2014-05-16 12:20:00,45.71,45.76,45.71,45.75,18460.290090272847,28.4242,28.4553,28.4242,28.4491,18460.2901
2014-05-16 12:25:00,45.76,45.76,45.71,45.72,9635.865706461102,28.4553,28.4553,28.4242,28.4304,9635.8657
2014-05-16 12:30:00,45.72,45.74,45.72,45.72,5375.798762551983,28.4304,28.4428,28.4304,28.4304,5375.7988
2014-05-16 12:35:00,45.73,45.77,45.73,45.77,5882.94958920783,28.4366,28.4615,28.4366,28.4615,5882.9496
2014-05-16 12:40:00,45.77,45.78,45.71,45.71,7404.402069175373,28.4615,28.4677,28.4242,28.4242,7404.4021
2014-05-16 12:45:00,45.7,45.72,45.69,45.72,14200.223146363727,28.418,28.4304,28.4118,28.4304,14200.2231
2014-05-16 12:50:00,45.72,45.73,45.69,45.71,7911.552895831221,28.4304,28.4366,28.4118,28.4242,7911.5529
2014-05-16 12:55:00,45.71,45.73,45.71,45.73,9230.145045136424,28.4242,28.4366,28.4242,28.4366,9230.145
2014-05-16 13:00:00,45.73,45.74,45.62,45.62,48686.47935896136,28.4366,28.4428,28.3682,28.3682,48686.4794
2014-05-16 13:05:00,45.63,45.73,45.63,45.73,28806.166954052136,28.3744,28.4366,28.3744,28.4366,28806.167
2014-05-16 13:10:00,45.72,45.73,45.68,45.68,10954.457855766304,28.4304,28.4366,28.4055,28.4055,10954.4579
2014-05-16 13:15:00,45.68,45.72,45.68,45.69,12374.480170402678,28.4055,28.4304,28.4055,28.4118,12374.4802
2014-05-16 13:20:00,45.68,45.71,45.68,45.69,19778.88223957805,28.4055,28.4242,28.4055,28.4118,19778.8822
2014-05-16 13:25:00,45.7,45.71,45.68,45.68,10244.44669844812,28.418,28.4242,28.4055,28.4055,10244.4467
2014-05-16 13:30:00,45.68,45.72,45.68,45.7,7810.122730500051,28.4055,28.4304,28.4055,28.418,7810.1227
2014-05-16 13:35:00,45.71,45.71,45.69,45.7,11360.178517090982,28.4242,28.4242,28.4118,28.418,11360.1785
2014-05-16 13:40:00,45.71,45.72,45.7,45.71,41992.08844710417,28.4242,28.4304,28.418,28.4242,41992.0884
2014-05-16 13:45:00,45.7,45.71,45.64,45.68,21807.48554620144,28.418,28.4242,28.3807,28.4055,21807.4855
2014-05-16 13:50:00,45.67,45.69,45.67,45.68,4057.2066132467794,28.3993,28.4118,28.3993,28.4055,4057.2066
2014-05-16 13:55:00,45.67,45.71,45.66,45.71,54569.42894816919,28.3993,28.4242,28.3931,28.4242,54569.4289
2014-05-16 14:00:00,45.71,45.75,45.68,45.68,15417.385130337763,28.4242,28.4491,28.4055,28.4055,15417.3851
2014-05-16 14:05:00,45.68,45.73,45.68,45.72,12070.18967440917,28.4055,28.4366,28.4055,28.4304,12070.1897
2014-05-16 14:10:00,45.72,45.74,45.72,45.73,7607.262399837712,28.4304,28.4428,28.4304,28.4366,7607.2624
2014-05-16 14:15:00,45.74,45.77,45.73,45.75,18663.150420935188,28.4428,28.4615,28.4366,28.4491,18663.1504
2014-05-16 14:20:00,45.76,45.76,45.73,45.75,9128.714879805257,28.4553,28.4553,28.4366,28.4491,9128.7149
2014-05-16 14:25:00,45.75,45.8,45.73,45.79,31544.781417993712,28.4491,28.4802,28.4366,28.4739,31544.7814
2014-05-16 14:30:00,45.79,45.82,45.78,45.82,15315.954965006593,28.4739,28.4926,28.4677,28.4926,15315.955
2014-05-16 14:35:00,45.82,45.82,45.8,45.8,9635.865706461102,28.4926,28.4926,28.4802,28.4802,9635.8657
2014-05-16 14:40:00,45.8,45.84,45.79,45.84,19677.45207424688,28.4802,28.505,28.4739,28.505,19677.4521
2014-05-16 14:45:00,45.84,45.86,45.83,45.85,7911.552895831221,28.505,28.5175,28.4988,28.5112,7911.5529
2014-05-16 14:50:00,45.84,45.86,45.84,45.84,7607.262399837712,28.505,28.5175,28.505,28.505,7607.2624
2014-05-16 14:55:00,45.84,45.92,45.84,45.92,13388.781823714373,28.505,28.5548,28.505,28.5548,13388.7818
2014-05-16 15:00:00,45.93,45.96,45.93,45.94,14910.234303681917,28.561,28.5796,28.561,28.5672,14910.2343
2014-05-16 15:05:00,45.93,45.94,45.9,45.94,18358.85992494168,28.561,28.5672,28.5423,28.5672,18358.8599
2014-05-16 15:10:00,45.95,45.95,45.91,45.91,17648.84876762349,28.5734,28.5734,28.5486,28.5486,17648.8488
2014-05-16 15:15:00,45.9,45.91,45.88,45.89,18460.290090272847,28.5423,28.5486,28.5299,28.5361,18460.2901
2014-05-16 15:20:00,45.89,45.9,45.88,45.89,10345.876863779287,28.5361,28.5423,28.5299,28.5361,10345.8769
2014-05-16 15:25:00,45.88,45.89,45.86,45.88,19576.02190891571,28.5299,28.5361,28.5175,28.5299,19576.0219
2014-05-16 15:30:00,45.88,45.93,45.88,45.92,44324.98224972107,28.5299,28.561,28.5299,28.5548,44324.9822
2014-05-16 15:35:00,45.93,45.96,45.9,45.92,32051.93224464956,28.561,28.5796,28.5423,28.5548,32051.9322
2014-05-16 15:40:00,45.92,45.92,45.87,45.91,36514.85951922102,28.5548,28.5548,28.5237,28.5486,36514.8595
2014-05-16 15:45:00,45.9,45.9,45.86,45.86,52743.685972208135,28.5423,28.5423,28.5175,28.5175,52743.686
2014-05-16 15:50:00,45.87,45.9,45.86,45.89,62582.41200933157,28.5237,28.5423,28.5175,28.5361,62582.412
2014-05-16 15:55:00,45.89,45.95,45.88,45.93,101937.31615782532,28.5361,28.5734,28.5299,28.561,101937.3162
2014-05-19 09:30:00,45.8,45.91,45.77,45.88,32254.79257531189,28.4802,28.5486,28.4615,28.5299,32254.7926
2014-05-19 09:35:00,45.9,45.92,45.82,45.88,16127.396287655947,28.5423,28.5548,28.4926,28.5299,16127.3963
2014-05-19 09:40:00,45.9,45.92,45.8,45.88,80129.8306116239,28.5423,28.5548,28.4802,28.5299,80129.8306
2014-05-19 09:45:00,45.89,46.04,45.88,46.04,16127.396287655947,28.5361,28.6294,28.5299,28.6294,16127.3963
2014-05-19 09:50:00,46.05,46.1,46.01,46.08,10143.016533116948,28.6356,28.6667,28.6107,28.6543,10143.0165
2014-05-19 09:55:00,46.08,46.11,46.05,46.1,12273.050005071507,28.6543,28.6729,28.6356,28.6667,12273.05
2014-05-19 10:00:00,46.12,46.14,46.06,46.11,21908.91571153261,28.6791,28.6916,28.6418,28.6729,21908.9157
2014-05-19 10:05:00,46.11,46.23,46.1,46.22,47875.038036312,28.6729,28.7475,28.6667,28.7413,47875.038
2014-05-19 10:10:00,46.22,46.22,46.11,46.15,56800.89258545492,28.7413,28.7413,28.6729,28.6978,56800.8926
2014-05-19 10:15:00,46.14,46.23,46.13,46.22,17243.128106298813,28.6916,28.7475,28.6854,28.7413,17243.1281
2014-05-19 10:20:00,46.22,46.24,46.2,46.22,14200.223146363727,28.7413,28.7538,28.7289,28.7413,14200.2231
2014-05-19 10:25:00,46.23,46.27,46.22,46.24,16330.256618318288,28.7475,28.7724,28.7413,28.7538,16330.2566
2014-05-19 10:30:00,46.24,46.25,46.17,46.21,44832.13307637692,28.7538,28.76,28.7102,28.7351,44832.1331
2014-05-19 10:35:00,46.2,46.22,46.16,46.17,22010.34587686378,28.7289,28.7413,28.704,28.7102,22010.3459
2014-05-19 10:40:00,46.17,46.19,46.12,46.19,14910.234303681917,28.7102,28.7227,28.6791,28.7227,14910.2343
2014-05-19 10:45:00,46.19,46.19,46.08,46.09,19373.161578253374,28.7227,28.7227,28.6543,28.6605,19373.1616
2014-05-19 10:50:00,46.08,46.13,46.07,46.12,17141.697940967642,28.6543,28.6854,28.6481,28.6791,17141.6979
2014-05-19 10:55:00,46.13,46.14,46.1,46.11,32863.37356729891,28.6854,28.6916,28.6667,28.6729,32863.3736
2014-05-19 11:00:00,46.12,46.15,46.09,46.13,66436.75829191602,28.6791,28.6978,28.6605,28.6854,66436.7583
2014-05-19 11:05:00,46.13,46.23,46.13,46.22,15620.245461000102,28.6854,28.7475,28.6854,28.7413,15620.2455
2014-05-19 11:10:00,46.22,46.27,46.22,46.25,10853.027690435136,28.7413,28.7724,28.7413,28.76,10853.0277
2014-05-19 11:15:00,46.25,46.25,46.18,46.19,14098.79298103256,28.76,28.76,28.7165,28.7227,14098.793
2014-05-19 11:20:00,46.19,46.2,46.15,46.16,16228.826452987118,28.7227,28.7289,28.6978,28.704,16228.8265
2014-05-19 11:25:00,46.16,46.16,46.13,46.15,9940.15620245461,28.704,28.704,28.6854,28.6978,9940.1562
2014-05-19 11:30:00,46.15,46.18,46.13,46.14,21807.48554620144,28.6978,28.7165,28.6854,28.6916,21807.4855
2014-05-19 11:35:00,46.14,46.16,46.13,46.14,8215.843391824728,28.6916,28.704,28.6854,28.6916,8215.8434
2014-05-19 11:40:00,46.14,46.14,46.09,46.1,17040.267775636476,28.6916,28.6916,28.6605,28.6667,17040.2678
2014-05-19 11:45:00,46.1,46.13,46.08,46.11,46455.01572167563,28.6667,28.6854,28.6543,28.6729,46455.0157
2014-05-19 11:50:00,46.12,46.12,46.09,46.1,6288.670250532508,28.6791,28.6791,28.6605,28.6667,6288.6703
2014-05-19 11:55:00,46.1,46.11,46.1,46.1,3347.195455928593,28.6667,28.6729,28.6667,28.6667,3347.1955
2014-05-19 12:00:00,46.1,46.12,46.09,46.1,10751.597525103964,28.6667,28.6791,28.6605,28.6667,10751.5975
2014-05-19 12:05:00,46.1,46.12,46.07,46.1,20184.60290090273,28.6667,28.6791,28.6481,28.6667,20184.6029
2014-05-19 12:10:00,46.1,46.1,46.07,46.09,3651.485951922102,28.6667,28.6667,28.6481,28.6605,3651.486
2014-05-19 12:15:00,46.09,46.09,46.04,46.07,11258.748351759814,28.6605,28.6605,28.6294,28.6481,11258.7484
2014-05-19 12:20:00,46.08,46.1,46.07,46.08,21503.19505020793,28.6543,28.6667,28.6481,28.6543,21503.1951
2014-05-19 12:25:00,46.08,46.08,46.06,46.07,7708.692565168882,28.6543,28.6543,28.6418,28.6481,7708.6926
2014-05-19 12:30:00,46.06,46.07,46.04,46.04,26980.423978091083,28.6418,28.6481,28.6294,28.6294,26980.424
2014-05-19 12:35:00,46.04,46.07,46.02,46.05,15214.524799675424,28.6294,28.6481,28.617,28.6356,15214.5248
2014-05-19 12:40:00,46.04,46.08,46.02,46.06,9128.714879805257,28.6294,28.6543,28.617,28.6418,9128.7149
2014-05-19 12:45:00,46.05,46.1,46.05,46.1,19373.161578253374,28.6356,28.6667,28.6356,28.6667,19373.1616
2014-05-19 12:50:00,46.1,46.1,46.09,46.1,5071.508266558474,28.6667,28.6667,28.6605,28.6667,5071.5083
2014-05-19 12:55:00,46.1,46.11,46.08,46.1,26676.13348209757,28.6667,28.6729,28.6543,28.6667,26676.1335
2014-05-19 13:00:00,46.1,46.13,46.09,46.12,10447.307029110458,28.6667,28.6854,28.6605,28.6791,10447.307
2014-05-19 13:05:00,46.12,46.13,46.12,46.12,8012.983061162389,28.6791,28.6854,28.6791,28.6791,8012.9831
2014-05-19 13:10:00,46.13,46.14,46.08,46.12,45542.1442336951,28.6854,28.6916,28.6543,28.6791,45542.1442
2014-05-19 13:15:00,46.12,46.13,46.08,46.11,18967.440916928696,28.6791,28.6854,28.6543,28.6729,18967.4409
2014-05-19 13:20:00,46.1,46.11,46.07,46.07,11055.888021097477,28.6667,28.6729,28.6481,28.6481,11055.888
2014-05-19 13:25:00,46.07,46.09,46.05,46.09,25458.97149812354,28.6481,28.6605,28.6356,28.6605,25458.9715
2014-05-19 13:30:00,46.09,46.09,46.07,46.07,20793.183892889745,28.6605,28.6605,28.6481,28.6481,20793.1839
2014-05-19 13:35:00,46.07,46.08,46.07,46.07,10345.876863779287,28.6481,28.6543,28.6481,28.6481,10345.8769
2014-05-19 13:40:00,46.08,46.13,46.08,46.12,6998.681407850695,28.6543,28.6854,28.6543,28.6791,6998.6814
2014-05-19 13:45:00,46.12,46.12,46.07,46.07,14301.653311694898,28.6791,28.6791,28.6481,28.6481,14301.6533
2014-05-19 13:50:00,46.07,46.12,46.07,46.1,31747.64174865605,28.6481,28.6791,28.6481,28.6667,31747.6417
2014-05-19 13:55:00,46.11,46.15,46.11,46.15,9534.435541129931,28.6729,28.6978,28.6729,28.6978,9534.4355
2014-05-19 14:00:00,46.15,46.19,46.15,46.18,9635.865706461102,28.6978,28.7227,28.6978,28.7165,9635.8657
2014-05-19 14:05:00,46.17,46.17,46.14,46.17,9128.714879805257,28.7102,28.7102,28.6916,28.7102,9128.7149
2014-05-19 14:10:00,46.16,46.18,46.12,46.18,13388.781823714373,28.704,28.7165,28.6791,28.7165,13388.7818
2014-05-19 14:15:00,46.18,46.18,46.15,46.15,4767.217770564966,28.7165,28.7165,28.6978,28.6978,4767.2178
2014-05-19 14:20:00,46.15,46.18,46.15,46.17,5680.089258545491,28.6978,28.7165,28.6978,28.7102,5680.0893
2014-05-19 14:25:00,46.18,46.18,46.13,46.14,7100.1115731818645,28.7165,28.7165,28.6854,28.6916,7100.1116
2014-05-19 14:30:00,46.14,46.16,46.14,46.14,4260.066943909119,28.6916,28.704,28.6916,28.6916,4260.0669
2014-05-19 14:35:00,46.14,46.17,46.14,46.17,4361.497109240288,28.6916,28.7102,28.6916,28.7102,4361.4971
2014-05-19 14:40:00,46.16,46.16,46.14,46.14,6491.530581194847,28.704,28.704,28.6916,28.6916,6491.5306
2014-05-19 14:45:00,46.14,46.16,46.14,46.16,7607.262399837712,28.6916,28.704,28.6916,28.704,7607.2624
2014-05-19 14:50:00,46.15,46.16,46.12,46.12,11664.469013084492,28.6978,28.704,28.6791,28.6791,11664.469
2014-05-19 14:55:00,46.12,46.14,46.11,46.14,32761.943401967743,28.6791,28.6916,28.6729,28.6916,32761.9434
2014-05-19 15:00:00,46.14,46.17,46.13,46.17,7911.552895831221,28.6916,28.7102,28.6854,28.7102,7911.5529
2014-05-19 15:05:00,46.17,46.21,46.16,46.2,11360.178517090982,28.7102,28.7351,28.704,28.7289,11360.1785
2014-05-19 15:10:00,46.19,46.21,46.18,46.18,18663.150420935188,28.7227,28.7351,28.7165,28.7165,18663.1504
2014-05-19 15:15:00,46.18,46.18,46.14,46.16,11055.888021097477,28.7165,28.7165,28.6916,28.704,11055.888
2014-05-19 15:20:00,46.15,46.19,46.15,46.19,12780.200831727356,28.6978,28.7227,28.6978,28.7227,12780.2008
2014-05-19 15:25:00,46.18,46.2,46.15,46.16,17547.41860229232,28.7165,28.7289,28.6978,28.704,17547.4186
2014-05-19 15:30:00,46.16,46.2,46.16,46.18,33370.524393954765,28.704,28.7289,28.704,28.7165,33370.5244
2014-05-19 15:35:00,46.18,46.19,46.16,46.16,19778.88223957805,28.7165,28.7227,28.704,28.704,19778.8822
2014-05-19 15:40:00,46.16,46.17,46.14,46.15,27994.72563140278,28.704,28.7102,28.6916,28.6978,27994.7256
2014-05-19 15:45:00,46.14,46.15,46.13,46.13,38644.89299117558,28.6916,28.6978,28.6854,28.6854,38644.893
2014-05-19 15:50:00,46.13,46.16,46.13,46.15,36311.99918855868,28.6854,28.704,28.6854,28.6978,36311.9992
2014-05-19 15:55:00,46.14,46.2,46.14,46.18,140683.63931433207,28.6916,28.7289,28.6916,28.7165,140683.6393
2014-05-20 09:30:00,46.08,46.13,46.0,46.09,25154.68100213004,28.6543,28.6854,28.6045,28.6605,25154.681
2014-05-20 09:35:00,46.09,46.13,46.02,46.04,13084.491327720863,28.6605,28.6854,28.617,28.6294,13084.4913
2014-05-20 09:40:00,46.04,46.09,46.02,46.04,13794.502485039053,28.6294,28.6605,28.617,28.6294,13794.5025
2014-05-20 09:45:00,46.03,46.07,46.02,46.02,17344.558271629983,28.6232,28.6481,28.617,28.617,17344.5583
2014-05-20 09:50:00,46.02,46.03,45.99,45.99,12475.910335733848,28.617,28.6232,28.5983,28.5983,12475.9103
2014-05-20 09:55:00,46.0,46.11,45.99,46.04,57815.194238766606,28.6045,28.6729,28.5983,28.6294,57815.1942
2014-05-20 10:00:00,46.04,46.07,45.99,46.05,11664.469013084492,28.6294,28.6481,28.5983,28.6356,11664.469
2014-05-20 10:05:00,46.04,46.07,46.0,46.02,19170.30124759104,28.6294,28.6481,28.6045,28.617,19170.3012
2014-05-20 10:10:00,46.02,46.07,46.02,46.05,9027.284714474084,28.617,28.6481,28.617,28.6356,9027.2847
2014-05-20 10:15:00,46.05,46.07,46.0,46.0,13287.351658383202,28.6356,28.6481,28.6045,28.6045,13287.3517
2014-05-20 10:20:00,46.0,46.06,46.0,46.03,28603.306623389795,28.6045,28.6418,28.6045,28.6232,28603.3066
2014-05-20 10:25:00,46.02,46.04,46.01,46.01,12273.050005071507,28.617,28.6294,28.6107,28.6107,12273.05
2014-05-20 10:30:00,46.01,46.03,46.0,46.01,13388.781823714373,28.6107,28.6232,28.6045,28.6107,13388.7818
2014-05-20 10:35:00,46.0,46.04,45.99,46.01,21908.91571153261,28.6045,28.6294,28.5983,28.6107,21908.9157
2014-05-20 10:40:00,46.01,46.05,45.99,46.04,22314.636372857287,28.6107,28.6356,28.5983,28.6294,22314.6364
2014-05-20 10:45:00,46.05,46.07,46.03,46.06,42702.09960442236,28.6356,28.6481,28.6232,28.6418,42702.0996
2014-05-20 10:50:00,46.06,46.07,46.04,46.07,23430.36819150015,28.6418,28.6481,28.6294,28.6481,23430.3682
2014-05-20 10:55:00,46.07,46.14,46.07,46.12,16127.396287655947,28.6481,28.6916,28.6481,28.6791,16127.3963
2014-05-20 11:00:00,46.13,46.13,46.04,46.05,39963.48514048078,28.6854,28.6854,28.6294,28.6356,39963.4851
2014-05-20 11:05:00,46.05,46.05,46.03,46.03,14504.513642357237,28.6356,28.6356,28.6232,28.6232,14504.5136
2014-05-20 11:10:00,46.03,46.03,45.99,46.03,14707.373973019576,28.6232,28.6232,28.5983,28.6232,14707.374
2014-05-20 11:15:00,46.02,46.06,46.02,46.04,40166.34547114312,28.617,28.6418,28.617,28.6294,40166.3455
2014-05-20 11:20:00,46.04,46.06,46.03,46.05,22213.20620752612,28.6294,28.6418,28.6232,28.6356,22213.2062
2014-05-20 11:25:00,46.04,46.06,46.03,46.03,22618.926868850795,28.6294,28.6418,28.6232,28.6232,22618.9269
2014-05-20 11:30:00,46.03,46.04,46.02,46.04,20184.60290090273,28.6232,28.6294,28.617,28.6294,20184.6029
2014-05-20 11:35:00,46.04,46.05,46.01,46.04,19576.02190891571,28.6294,28.6356,28.6107,28.6294,19576.0219
2014-05-20 11:40:00,46.04,46.04,46.01,46.03,16938.837610305305,28.6294,28.6294,28.6107,28.6232,16938.8376
2014-05-20 11:45:00,46.03,46.05,46.02,46.04,10548.737194441626,28.6232,28.6356,28.617,28.6294,10548.7372
2014-05-20 11:50:00,46.04,46.04,46.01,46.03,16127.396287655947,28.6294,28.6294,28.6107,28.6232,16127.3963
2014-05-20 11:55:00,46.04,46.04,46.02,46.02,19778.88223957805,28.6294,28.6294,28.617,28.617,19778.8822
2014-05-20 12:00:00,46.02,46.03,45.95,45.95,31240.490922000205,28.617,28.6232,28.5734,28.5734,31240.4909
2014-05-20 12:05:00,45.96,45.99,45.94,45.97,31544.781417993712,28.5796,28.5983,28.5672,28.5859,31544.7814
2014-05-20 12:10:00,45.96,45.98,45.92,45.95,38036.31199918856,28.5796,28.5921,28.5548,28.5734,38036.312
2014-05-20 12:15:00,45.95,45.96,45.91,45.93,15620.245461000102,28.5734,28.5796,28.5486,28.561,15620.2455
2014-05-20 12:20:00,45.94,45.94,45.93,45.93,13591.642154376712,28.5672,28.5672,28.561,28.561,13591.6422
2014-05-20 12:25:00,45.94,45.96,45.93,45.95,26980.423978091083,28.5672,28.5796,28.561,28.5734,26980.424
2014-05-20 12:30:00,45.94,45.96,45.92,45.93,11258.748351759814,28.5672,28.5796,28.5548,28.561,11258.7484
2014-05-20 12:35:00,45.93,45.95,45.91,45.93,10244.44669844812,28.561,28.5734,28.5486,28.561,10244.4467
2014-05-20 12:40:00,45.93,45.95,45.92,45.93,21097.474388883253,28.561,28.5734,28.5548,28.561,21097.4744
2014-05-20 12:45:00,45.93,45.95,45.92,45.94,23227.507860837813,28.561,28.5734,28.5548,28.5672,23227.5079
2014-05-20 12:50:00,45.94,45.96,45.93,45.95,8012.983061162389,28.5672,28.5796,28.561,28.5734,8012.9831
2014-05-20 12:55:00,45.96,45.98,45.93,45.95,38137.742164519725,28.5796,28.5921,28.561,28.5734,38137.7422
2014-05-20 13:00:00,45.96,45.97,45.93,45.96,27994.72563140278,28.5796,28.5859,28.561,28.5796,27994.7256
2014-05-20 13:05:00,45.97,45.97,45.95,45.95,8824.424383811745,28.5859,28.5859,28.5734,28.5734,8824.4244
2014-05-20 13:10:00,45.94,45.94,45.89,45.9,34486.256212597626,28.5672,28.5672,28.5361,28.5423,34486.2562
2014-05-20 13:15:00,45.89,45.89,45.88,45.88,7201.541738513034,28.5361,28.5361,28.5299,28.5299,7201.5417
2014-05-20 13:20:00,45.88,45.89,45.87,45.89,16735.977279642964,28.5299,28.5361,28.5237,28.5361,16735.9773
2014-05-20 13:25:00,45.89,45.94,45.87,45.93,25560.40166345471,28.5361,28.5672,28.5237,28.561,25560.4017
2014-05-20 13:30:00,45.93,45.94,45.92,45.93,13185.921493052034,28.561,28.5672,28.5548,28.561,13185.9215
2014-05-20 13:35:00,45.92,45.93,45.91,45.93,17750.27893295466,28.5548,28.561,28.5486,28.561,17750.2789
2014-05-20 13:40:00,45.92,45.93,45.88,45.89,18561.720255604017,28.5548,28.561,28.5299,28.5361,18561.7203
2014-05-20 13:45:00,45.89,45.89,45.86,45.87,20996.04422355209,28.5361,28.5361,28.5175,28.5237,20996.0442
2014-05-20 13:50:00,45.87,45.89,45.85,45.85,16735.977279642964,28.5237,28.5361,28.5112,28.5112,16735.9773
2014-05-20 13:55:00,45.85,45.86,45.82,45.82,17953.139263617,28.5112,28.5175,28.4926,28.4926,17953.1393
2014-05-20 14:00:00,45.82,45.85,45.82,45.85,14403.083477026068,28.4926,28.5112,28.4926,28.5112,14403.0835
2014-05-20 14:05:00,45.85,45.85,45.83,45.84,14808.804138350746,28.5112,28.5112,28.4988,28.505,14808.8041
2014-05-20 14:10:00,45.84,45.87,45.84,45.85,18764.580586266355,28.505,28.5237,28.505,28.5112,18764.5806
2014-05-20 14:15:00,45.86,45.87,45.83,45.87,23024.64753017548,28.5175,28.5237,28.4988,28.5237,23024.6475
2014-05-20 14:20:00,45.86,45.87,45.86,45.87,8621.564053149406,28.5175,28.5237,28.5175,28.5237,8621.5641
2014-05-20 14:25:00,45.86,45.88,45.84,45.86,27284.714474084594,28.5175,28.5299,28.505,28.5175,27284.7145
2014-05-20 14:30:00,45.85,45.87,45.84,45.85,14403.083477026068,28.5112,28.5237,28.505,28.5112,14403.0835
2014-05-20 14:35:00,45.85,45.85,45.82,45.83,25256.111167461204,28.5112,28.5112,28.4926,28.4988,25256.1112
2014-05-20 14:40:00,45.82,45.85,45.82,45.84,17547.41860229232,28.4926,28.5112,28.4926,28.505,17547.4186
2014-05-20 14:45:00,45.85,45.88,45.84,45.88,15518.815295668932,28.5112,28.5299,28.505,28.5299,15518.8153
2014-05-20 14:50:00,45.88,45.88,45.84,45.85,26574.703316766405,28.5299,28.5299,28.505,28.5112,26574.7033
2014-05-20 14:55:00,45.85,45.87,45.84,45.85,20590.323562227408,28.5112,28.5237,28.505,28.5112,20590.3236
2014-05-20 15:00:00,45.86,45.87,45.84,45.86,15823.10579166244,28.5175,28.5237,28.505,28.5175,15823.1058
2014-05-20 15:05:00,45.87,45.89,45.87,45.89,30733.34009534436,28.5237,28.5361,28.5237,28.5361,30733.3401
2014-05-20 15:10:00,45.89,45.89,45.87,45.88,14403.083477026068,28.5361,28.5361,28.5237,28.5299,14403.0835
2014-05-20 15:15:00,45.88,45.94,45.88,45.94,70798.2554011563,28.5299,28.5672,28.5299,28.5672,70798.2554
2014-05-20 15:20:00,45.94,45.94,45.89,45.92,44832.13307637692,28.5672,28.5672,28.5361,28.5548,44832.1331
2014-05-20 15:25:00,45.92,46.0,45.92,45.98,42296.37894309768,28.5548,28.6045,28.5548,28.5921,42296.3789
2014-05-20 15:30:00,45.99,45.99,45.96,45.96,28907.597119383303,28.5983,28.5983,28.5796,28.5796,28907.5971
2014-05-20 15:35:00,45.96,46.0,45.95,45.98,41789.22811644183,28.5796,28.6045,28.5734,28.5921,41789.2281
2014-05-20 15:40:00,45.99,46.01,45.98,46.0,44122.12191905873,28.5983,28.6107,28.5921,28.6045,44122.1219
2014-05-20 15:45:00,46.0,46.0,45.95,45.96,50106.501673597726,28.6045,28.6045,28.5734,28.5796,50106.5017
2014-05-20 15:50:00,45.96,45.96,45.95,45.95,34181.96571660412,28.5796,28.5796,28.5734,28.5734,34181.9657
2014-05-20 15:55:00,45.95,45.96,45.89,45.9,173547.012881631,28.5734,28.5796,28.5361,28.5423,173547.0129
2014-05-21 09:30:00,45.64,45.81,45.57,45.79,36007.70869256517,28.5947,28.7012,28.5509,28.6887,36007.7087
2014-05-21 09:35:00,45.8,46.0,45.78,45.83,36717.71984988335,28.695,28.8203,28.6825,28.7138,36717.7198
2014-05-21 09:40:00,45.82,45.95,45.82,45.88,9940.15620245461,28.7075,28.789,28.7075,28.7451,9940.1562
2014-05-21 09:45:00,45.88,45.89,45.76,45.8,32457.652905974235,28.7451,28.7514,28.6699,28.695,32457.6529
2014-05-21 09:50:00,45.78,45.84,45.73,45.81,9635.865706461102,28.6825,28.72,28.6511,28.7012,9635.8657
2014-05-21 09:55:00,45.82,45.82,45.77,45.77,9940.15620245461,28.7075,28.7075,28.6762,28.6762,9940.1562
2014-05-21 10:00:00,45.79,45.83,45.77,45.82,14301.653311694898,28.6887,28.7138,28.6762,28.7075,14301.6533
2014-05-21 10:05:00,45.83,45.85,45.82,45.84,9230.145045136424,28.7138,28.7263,28.7075,28.72,9230.145
2014-05-21 10:10:00,45.84,45.86,45.82,45.85,13895.93265037022,28.72,28.7326,28.7075,28.7263,13895.9327
2014-05-21 10:15:00,45.85,45.85,45.8,45.8,9940.15620245461,28.7263,28.7263,28.695,28.695,9940.1562
2014-05-21 10:20:00,45.8,45.8,45.77,45.79,12273.050005071507,28.695,28.695,28.6762,28.6887,12273.05
2014-05-21 10:25:00,45.79,45.79,45.74,45.75,13388.781823714373,28.6887,28.6887,28.6574,28.6637,13388.7818
2014-05-21 10:30:00,45.76,45.76,45.73,45.74,12577.340501065017,28.6699,28.6699,28.6511,28.6574,12577.3405
2014-05-21 10:35:00,45.74,45.79,45.72,45.74,24038.94918348717,28.6574,28.6887,28.6449,28.6574,24038.9492
2014-05-21 10:40:00,45.74,45.75,45.65,45.67,24748.960340805355,28.6574,28.6637,28.601,28.6135,24748.9603
2014-05-21 10:45:00,45.68,45.73,45.68,45.73,29820.46860736383,28.6198,28.6511,28.6198,28.6511,29820.4686
2014-05-21 10:50:00,45.73,45.74,45.69,45.74,13794.502485039053,28.6511,28.6574,28.6261,28.6574,13794.5025
2014-05-21 10:55:00,45.75,45.77,45.72,45.75,26270.412820772897,28.6637,28.6762,28.6449,28.6637,26270.4128
2014-05-21 11:00:00,45.73,45.74,45.69,45.74,10751.597525103964,28.6511,28.6574,28.6261,28.6574,10751.5975
2014-05-21 11:05:00,45.75,45.78,45.74,45.75,7302.971903844204,28.6637,28.6825,28.6574,28.6637,7302.9719
2014-05-21 11:10:00,45.76,45.8,45.73,45.78,18155.99959427934,28.6699,28.695,28.6511,28.6825,18155.9996
2014-05-21 11:15:00,45.78,45.78,45.74,45.75,19271.731412922203,28.6825,28.6825,28.6574,28.6637,19271.7314
2014-05-21 11:20:00,45.75,45.75,45.69,45.69,22720.357034181965,28.6637,28.6637,28.6261,28.6261,22720.357
2014-05-21 11:25:00,45.69,45.7,45.66,45.69,13997.36281570139,28.6261,28.6323,28.6073,28.6261,13997.3628
2014-05-21 11:30:00,45.69,45.71,45.68,45.69,8418.703722487067,28.6261,28.6386,28.6198,28.6261,8418.7037
2014-05-21 11:35:00,45.7,45.71,45.63,45.65,8824.424383811745,28.6323,28.6386,28.5885,28.601,8824.4244
2014-05-21 11:40:00,45.65,45.65,45.59,45.6,10447.307029110458,28.601,28.601,28.5634,28.5697,10447.307
2014-05-21 11:45:00,45.6,45.6,45.54,45.56,13794.502485039053,28.5697,28.5697,28.5321,28.5446,13794.5025
2014-05-21 11:50:00,45.56,45.61,45.54,45.6,21401.764884876764,28.5446,28.5759,28.5321,28.5697,21401.7649
2014-05-21 11:55:00,45.61,45.62,45.59,45.59,9027.284714474084,28.5759,28.5822,28.5634,28.5634,9027.2847
2014-05-21 12:00:00,45.59,45.61,45.56,45.57,17040.267775636476,28.5634,28.5759,28.5446,28.5509,17040.2678
2014-05-21 12:05:00,45.56,45.56,45.49,45.49,8418.703722487067,28.5446,28.5446,28.5008,28.5008,8418.7037
2014-05-21 12:10:00,45.5,45.5,45.48,45.48,6795.821077188356,28.507,28.507,28.4945,28.4945,6795.8211
2014-05-21 12:15:00,45.48,45.48,45.47,45.47,3854.346282584441,28.4945,28.4945,28.4882,28.4882,3854.3463
2014-05-21 12:20:00,45.47,45.47,45.46,45.47,3955.7764479156094,28.4882,28.4882,28.482,28.4882,3955.7764
2014-05-21 12:25:00,45.46,45.53,45.46,45.51,13084.491327720863,28.482,28.5258,28.482,28.5133,13084.4913
2014-05-21 12:30:00,45.52,45.55,45.51,45.52,12577.340501065017,28.5196,28.5384,28.5133,28.5196,12577.3405
2014-05-21 12:35:00,45.52,45.55,45.51,45.55,10650.167359772797,28.5196,28.5384,28.5133,28.5384,10650.1674
2014-05-21 12:40:00,45.55,45.57,45.55,45.55,7708.692565168882,28.5384,28.5509,28.5384,28.5384,7708.6926
2014-05-21 12:45:00,45.55,45.56,45.55,45.56,4361.497109240288,28.5384,28.5446,28.5384,28.5446,4361.4971
2014-05-21 12:50:00,45.56,45.56,45.54,45.54,14707.373973019576,28.5446,28.5446,28.5321,28.5321,14707.374
2014-05-21 12:55:00,45.55,45.55,45.54,45.55,12070.18967440917,28.5384,28.5384,28.5321,28.5384,12070.1897
2014-05-21 13:00:00,45.55,45.56,45.55,45.56,8418.703722487067,28.5384,28.5446,28.5384,28.5446,8418.7037
2014-05-21 13:05:00,45.56,45.58,45.56,45.57,18764.580586266355,28.5446,28.5571,28.5446,28.5509,18764.5806
2014-05-21 13:10:00,45.56,45.6,45.56,45.6,16330.256618318288,28.5446,28.5697,28.5446,28.5697,16330.2566
2014-05-21 13:15:00,45.6,45.61,45.58,45.59,4057.2066132467794,28.5697,28.5759,28.5571,28.5634,4057.2066
2014-05-21 13:20:00,45.58,45.6,45.56,45.6,23836.08885282483,28.5571,28.5697,28.5446,28.5697,23836.0889
2014-05-21 13:25:00,45.59,45.61,45.57,45.59,25864.69215944822,28.5634,28.5759,28.5509,28.5634,25864.6922
2014-05-21 13:30:00,45.61,45.62,45.59,45.6,27893.29546607161,28.5759,28.5822,28.5634,28.5697,27893.2955
2014-05-21 13:35:00,45.61,45.61,45.58,45.59,13693.07231970788,28.5759,28.5759,28.5571,28.5634,13693.0723
2014-05-21 13:40:00,45.58,45.62,45.58,45.62,17141.697940967642,28.5571,28.5822,28.5571,28.5822,17141.6979
2014-05-21 13:45:00,45.62,45.63,45.59,45.61,9230.145045136424,28.5822,28.5885,28.5634,28.5759,9230.145
2014-05-21 13:50:00,45.6,45.61,45.6,45.6,3955.7764479156094,28.5697,28.5759,28.5697,28.5697,3955.7764
2014-05-21 13:55:00,45.61,45.61,45.58,45.58,6592.960746526017,28.5759,28.5759,28.5571,28.5571,6592.9607
2014-05-21 14:00:00,45.58,45.6,45.54,45.6,31139.06075666904,28.5571,28.5697,28.5321,28.5697,31139.0608
2014-05-21 14:05:00,45.6,45.63,45.55,45.58,47773.60787098083,28.5697,28.5885,28.5384,28.5571,47773.6079
2014-05-21 14:10:00,45.57,45.57,45.51,45.54,15315.954965006593,28.5509,28.5509,28.5133,28.5321,15315.955
2014-05-21 14:15:00,45.54,45.66,45.54,45.66,35703.41819657166,28.5321,28.6073,28.5321,28.6073,35703.4182
2014-05-21 14:20:00,45.65,45.68,45.63,45.67,25966.12232477939,28.601,28.6198,28.5885,28.6135,25966.1223
2014-05-21 14:25:00,45.68,45.69,45.65,45.67,10041.58636778578,28.6198,28.6261,28.601,28.6135,10041.5864
2014-05-21 14:30:00,45.67,45.7,45.65,45.7,12374.480170402678,28.6135,28.6323,28.601,28.6323,12374.4802
2014-05-21 14:35:00,45.71,45.73,45.69,45.7,10954.457855766304,28.6386,28.6511,28.6261,28.6323,10954.4579
2014-05-21 14:40:00,45.71,45.75,45.7,45.73,15924.53595699361,28.6386,28.6637,28.6323,28.6511,15924.536
2014-05-21 14:45:00,45.73,45.75,45.72,45.74,12881.630997058524,28.6511,28.6637,28.6449,28.6574,12881.631
2014-05-21 14:50:00,45.74,45.76,45.72,45.75,39659.19464448728,28.6574,28.6699,28.6449,28.6637,39659.1946
2014-05-21 14:55:00,45.74,45.76,45.7,45.71,40977.78679379248,28.6574,28.6699,28.6323,28.6386,40977.7868
2014-05-21 15:00:00,45.71,45.74,45.7,45.72,15417.385130337763,28.6386,28.6574,28.6323,28.6449,15417.3851
2014-05-21 15:05:00,45.73,45.73,45.71,45.71,13388.781823714373,28.6511,28.6511,28.6386,28.6386,13388.7818
2014-05-21 15:10:00,45.71,45.74,45.71,45.71,34891.97687392231,28.6386,28.6574,28.6386,28.6386,34891.9769
2014-05-21 15:15:00,45.71,45.8,45.71,45.77,26777.563647428746,28.6386,28.695,28.6386,28.6762,26777.5636
2014-05-21 15:20:00,45.77,45.77,45.73,45.76,23227.507860837813,28.6762,28.6762,28.6511,28.6699,23227.5079
2014-05-21 15:25:00,45.75,45.77,45.73,45.73,32559.08307130541,28.6637,28.6762,28.6511,28.6511,32559.0831
2014-05-21 15:30:00,45.73,45.76,45.73,45.73,22010.34587686378,28.6511,28.6699,28.6511,28.6511,22010.3459
2014-05-21 15:35:00,45.73,45.74,45.71,45.71,26676.13348209757,28.6511,28.6574,28.6386,28.6386,26676.1335
2014-05-21 15:40:00,45.71,45.72,45.71,45.71,46860.7363830003,28.6386,28.6449,28.6386,28.6386,46860.7364
2014-05-21 15:45:00,45.72,45.72,45.69,45.69,48990.76985495487,28.6449,28.6449,28.6261,28.6261,48990.7699
2014-05-21 15:50:00,45.69,45.73,45.69,45.72,67958.21077188356,28.6261,28.6511,28.6261,28.6449,67958.2108
2014-05-21 15:55:00,45.72,45.76,45.71,45.75,122121.91905872806,28.6449,28.6699,28.6386,28.6637,122121.9191
2014-05-22 09:30:00,45.67,45.67,45.49,45.53,65016.73597727964,28.6135,28.6135,28.5008,28.5258,65016.736
2014-05-22 09:35:00,45.54,45.71,45.52,45.66,17648.84876762349,28.5321,28.6386,28.5196,28.6073,17648.8488
2014-05-22 09:40:00,45.66,45.78,45.65,45.78,13185.921493052034,28.6073,28.6825,28.601,28.6825,13185.9215
2014-05-22 09:45:00,45.78,45.8,45.76,45.78,7911.552895831221,28.6825,28.695,28.6699,28.6825,7911.5529
2014-05-22 09:50:00,45.77,45.8,45.68,45.69,18967.440916928696,28.6762,28.695,28.6198,28.6261,18967.4409
2014-05-22 09:55:00,45.69,45.76,45.68,45.75,33269.094228623595,28.6261,28.6699,28.6198,28.6637,33269.0942
2014-05-22 10:00:00,45.75,45.8,45.74,45.75,35601.98803124049,28.6637,28.695,28.6574,28.6637,35601.988
2014-05-22 10:05:00,45.76,45.8,45.74,45.8,26067.55249011056,28.6699,28.695,28.6574,28.695,26067.5525
2014-05-22 10:10:00,45.8,45.8,45.73,45.74,16533.116948980627,28.695,28.695,28.6511,28.6574,16533.1169
2014-05-22 10:15:00,45.74,45.76,45.74,45.74,13388.781823714373,28.6574,28.6699,28.6574,28.6574,13388.7818
2014-05-22 10:20:00,45.74,45.77,45.73,45.77,49092.20002028604,28.6574,28.6762,28.6511,28.6762,49092.2
2014-05-22 10:25:00,45.78,45.78,45.7,45.73,44933.563241708085,28.6825,28.6825,28.6323,28.6511,44933.5632
2014-05-22 10:30:00,45.73,45.79,45.73,45.75,33370.524393954765,28.6511,28.6887,28.6511,28.6637,33370.5244
2014-05-22 10:35:00,45.76,45.76,45.71,45.72,25763.26199411705,28.6699,28.6699,28.6386,28.6449,25763.262
2014-05-22 10:40:00,45.72,45.74,45.69,45.69,16735.977279642964,28.6449,28.6574,28.6261,28.6261,16735.9773
2014-05-22 10:45:00,45.68,45.71,45.65,45.71,13693.07231970788,28.6198,28.6386,28.601,28.6386,13693.0723
2014-05-22 10:50:00,45.72,45.77,45.69,45.76,18155.99959427934,28.6449,28.6762,28.6261,28.6699,18155.9996
2014-05-22 10:55:00,45.75,45.77,45.73,45.76,64611.015315954966,28.6637,28.6762,28.6511,28.6699,64611.0153
2014-05-22 11:00:00,45.76,45.78,45.74,45.75,22416.066538188457,28.6699,28.6825,28.6574,28.6637,22416.0665
2014-05-22 11:05:00,45.75,45.82,45.75,45.82,16735.977279642964,28.6637,28.7075,28.6637,28.7075,16735.9773
2014-05-22 11:10:00,45.82,45.88,45.76,45.77,70696.82523582513,28.7075,28.7451,28.6699,28.6762,70696.8252
2014-05-22 11:15:00,45.77,45.84,45.72,45.83,49599.35084694188,28.6762,28.72,28.6449,28.7138,49599.3508
2014-05-22 11:20:00,45.83,45.84,45.8,45.84,9534.435541129931,28.7138,28.72,28.695,28.72,9534.4355
2014-05-22 11:25:00,45.84,45.88,45.82,45.88,13388.781823714373,28.72,28.7451,28.7075,28.7451,13388.7818
2014-05-22 11:30:00,45.88,45.89,45.83,45.84,31747.64174865605,28.7451,28.7514,28.7138,28.72,31747.6417
2014-05-22 11:35:00,45.83,45.84,45.8,45.8,10650.167359772797,28.7138,28.72,28.695,28.695,10650.1674
2014-05-22 11:40:00,45.8,45.82,45.8,45.8,16228.826452987118,28.695,28.7075,28.695,28.695,16228.8265
2014-05-22 11:45:00,45.8,45.82,45.76,45.76,41383.50745511715,28.695,28.7075,28.6699,28.6699,41383.5075
2014-05-22 11:50:00,45.77,45.81,45.76,45.81,31849.07191398722,28.6762,28.7012,28.6699,28.7012,31849.0719
2014-05-22 11:55:00,45.81,45.86,45.81,45.85,14707.373973019576,28.7012,28.7326,28.7012,28.7263,14707.374
2014-05-22 12:00:00,45.84,45.85,45.81,45.82,11765.89917841566,28.72,28.7263,28.7012,28.7075,11765.8992
2014-05-22 12:05:00,45.82,45.84,45.82,45.84,10751.597525103964,28.7075,28.72,28.7075,28.72,10751.5975
2014-05-22 12:10:00,45.83,45.86,45.82,45.83,19576.02190891571,28.7138,28.7326,28.7075,28.7138,19576.0219
2014-05-22 12:15:00,45.82,45.84,45.81,45.82,8012.983061162389,28.7075,28.72,28.7012,28.7075,8012.9831
2014-05-22 12:20:00,45.81,45.82,45.79,45.8,10751.597525103964,28.7012,28.7075,28.6887,28.695,10751.5975
2014-05-22 12:25:00,45.8,45.81,45.78,45.8,47165.02687899381,28.695,28.7012,28.6825,28.695,47165.0269
2014-05-22 12:30:00,45.8,45.8,45.79,45.8,11765.89917841566,28.695,28.695,28.6887,28.695,11765.8992
2014-05-22 12:35:00,45.8,45.8,45.77,45.79,24343.23967948068,28.695,28.695,28.6762,28.6887,24343.2397
2014-05-22 12:40:00,45.78,45.8,45.76,45.8,19474.59174358454,28.6825,28.695,28.6699,28.695,19474.5917
2014-05-22 12:45:00,45.8,45.8,45.78,45.8,13388.781823714373,28.695,28.695,28.6825,28.695,13388.7818
2014-05-22 12:50:00,45.79,45.81,45.78,45.79,24850.39050613653,28.6887,28.7012,28.6825,28.6887,24850.3905
2014-05-22 12:55:00,45.79,45.81,45.79,45.79,17445.988436961154,28.6887,28.7012,28.6887,28.6887,17445.9884
2014-05-22 13:00:00,45.78,45.81,45.78,45.8,9433.005375798764,28.6825,28.7012,28.6825,28.695,9433.0054
2014-05-22 13:05:00,45.81,45.82,45.8,45.81,7810.122730500051,28.7012,28.7075,28.695,28.7012,7810.1227
2014-05-22 13:10:00,45.82,45.82,45.79,45.8,7607.262399837712,28.7075,28.7075,28.6887,28.695,7607.2624
2014-05-22 13:15:00,45.8,45.81,45.8,45.8,6085.809919870169,28.695,28.7012,28.695,28.695,6085.8099
2014-05-22 13:20:00,45.8,45.85,45.8,45.84,32457.652905974235,28.695,28.7263,28.695,28.72,32457.6529
2014-05-22 13:25:00,45.83,45.89,45.83,45.88,25256.111167461204,28.7138,28.7514,28.7138,28.7451,25256.1112
2014-05-22 13:30:00,45.87,45.88,45.84,45.85,8621.564053149406,28.7388,28.7451,28.72,28.7263,8621.5641
2014-05-22 13:35:00,45.85,45.88,45.84,45.87,55279.440105487374,28.7263,28.7451,28.72,28.7388,55279.4401
2014-05-22 13:40:00,45.87,45.93,45.87,45.93,21604.6252155391,28.7388,28.7764,28.7388,28.7764,21604.6252
2014-05-22 13:45:00,45.92,45.93,45.9,45.9,8418.703722487067,28.7702,28.7764,28.7576,28.7576,8418.7037
2014-05-22 13:50:00,45.9,45.95,45.89,45.95,12070.18967440917,28.7576,28.789,28.7514,28.789,12070.1897
2014-05-22 13:55:00,45.95,45.95,45.88,45.88,24748.960340805355,28.789,28.789,28.7451,28.7451,24748.9603
2014-05-22 14:00:00,45.88,45.91,45.83,45.83,35500.55786590932,28.7451,28.7639,28.7138,28.7138,35500.5579
2014-05-22 14:05:00,45.83,45.87,45.83,45.86,10041.58636778578,28.7138,28.7388,28.7138,28.7326,10041.5864
2014-05-22 14:10:00,45.86,45.89,45.84,45.87,8824.424383811745,28.7326,28.7514,28.72,28.7388,8824.4244
2014-05-22 14:15:00,45.86,45.87,45.83,45.84,16330.256618318288,28.7326,28.7388,28.7138,28.72,16330.2566
2014-05-22 14:20:00,45.84,45.87,45.83,45.87,10244.44669844812,28.72,28.7388,28.7138,28.7388,10244.4467
2014-05-22 14:25:00,45.87,45.87,45.84,45.85,11664.469013084492,28.7388,28.7388,28.72,28.7263,11664.469
2014-05-22 14:30:00,45.85,45.85,45.84,45.84,7911.552895831221,28.7263,28.7263,28.72,28.72,7911.5529
2014-05-22 14:35:00,45.85,45.85,45.83,45.84,21908.91571153261,28.7263,28.7263,28.7138,28.72,21908.9157
2014-05-22 14:40:00,45.85,45.86,45.84,45.86,23024.64753017548,28.7263,28.7326,28.72,28.7326,23024.6475
2014-05-22 14:45:00,45.86,45.9,45.86,45.88,13997.36281570139,28.7326,28.7576,28.7326,28.7451,13997.3628
2014-05-22 14:50:00,45.87,45.9,45.86,45.89,26980.423978091083,28.7388,28.7576,28.7326,28.7514,26980.424
2014-05-22 14:55:00,45.9,45.92,45.88,45.91,17445.988436961154,28.7576,28.7702,28.7451,28.7639,17445.9884
2014-05-22 15:00:00,45.9,45.9,45.88,45.89,20590.323562227408,28.7576,28.7576,28.7451,28.7514,20590.3236
2014-05-22 15:05:00,45.89,45.92,45.88,45.89,34689.11654325997,28.7514,28.7702,28.7451,28.7514,34689.1165
2014-05-22 15:10:00,45.89,45.9,45.87,45.9,29211.88761537681,28.7514,28.7576,28.7388,28.7576,29211.8876
2014-05-22 15:15:00,45.89,45.92,45.88,45.9,25661.83182878588,28.7514,28.7702,28.7451,28.7576,25661.8318
2014-05-22 15:20:00,45.9,45.92,45.89,45.91,17851.70909828583,28.7576,28.7702,28.7514,28.7639,17851.7091
2014-05-22 15:25:00,45.91,45.91,45.84,45.85,38442.03266051324,28.7639,28.7639,28.72,28.7263,38442.0327
2014-05-22 15:30:00,45.85,45.86,45.82,45.82,14098.79298103256,28.7263,28.7326,28.7075,28.7075,14098.793
2014-05-22 15:35:00,45.83,45.86,45.82,45.85,43614.97109240288,28.7138,28.7326,28.7075,28.7263,43614.9711
2014-05-22 15:40:00,45.86,45.86,45.81,45.84,58423.77523075363,28.7326,28.7326,28.7012,28.72,58423.7752
2014-05-22 15:45:00,45.84,45.89,45.81,45.88,150015.21452479967,28.72,28.7514,28.7012,28.7451,150015.2145
2014-05-22 15:50:00,45.89,45.9,45.82,45.84,112181.76285627346,28.7514,28.7576,28.7075,28.72,112181.7629
2014-05-22 15:55:00,45.84,45.92,45.84,45.91,284511.61375393043,28.72,28.7702,28.72,28.7639,284511.6138
2014-05-23 09:30:00,45.92,45.93,45.8,45.85,27893.29546607161,28.7702,28.7764,28.695,28.7263,27893.2955
2014-05-23 09:35:00,45.87,45.91,45.84,45.88,19677.45207424688,28.7388,28.7639,28.72,28.7451,19677.4521
2014-05-23 09:40:00,45.88,45.95,45.88,45.93,15113.094634344254,28.7451,28.789,28.7451,28.7764,15113.0946
2014-05-23 09:45:00,45.95,45.98,45.93,45.93,13185.921493052034,28.789,28.8078,28.7764,28.7764,13185.9215
2014-05-23 09:50:00,45.93,45.98,45.93,45.98,5984.379754539,28.7764,28.8078,28.7764,28.8078,5984.3798
2014-05-23 09:55:00,45.99,45.99,45.92,45.93,8824.424383811745,28.814,28.814,28.7702,28.7764,8824.4244
2014-05-23 10:00:00,45.94,46.0,45.93,45.98,9838.72603712344,28.7827,28.8203,28.7764,28.8078,9838.726
2014-05-23 10:05:00,45.99,46.0,45.97,45.99,6187.240085201339,28.814,28.8203,28.8015,28.814,6187.2401
2014-05-23 10:10:00,45.99,45.99,45.91,45.91,16837.407444974135,28.814,28.814,28.7639,28.7639,16837.4074
2014-05-23 10:15:00,45.91,45.96,45.91,45.96,7201.541738513034,28.7639,28.7952,28.7639,28.7952,7201.5417
2014-05-23 10:20:00,45.94,45.96,45.93,45.93,12678.770666396187,28.7827,28.7952,28.7764,28.7764,12678.7707
2014-05-23 10:25:00,45.95,45.99,45.94,45.98,2840.0446292727456,28.789,28.814,28.7827,28.8078,2840.0446
2014-05-23 10:30:00,45.99,46.01,45.96,45.98,16025.96612232478,28.814,28.8266,28.7952,28.8078,16025.9661
2014-05-23 10:35:00,45.98,45.99,45.95,45.99,15620.245461000102,28.8078,28.814,28.789,28.814,15620.2455
2014-05-23 10:40:00,45.98,45.99,45.96,45.97,14200.223146363727,28.8078,28.814,28.7952,28.8015,14200.2231
2014-05-23 10:45:00,45.98,46.03,45.97,46.02,6390.100415863678,28.8078,28.8391,28.8015,28.8328,6390.1004
2014-05-23 10:50:00,46.02,46.05,46.01,46.05,14504.513642357237,28.8328,28.8516,28.8266,28.8516,14504.5136
2014-05-23 10:55:00,46.06,46.08,46.04,46.08,29719.03844203266,28.8579,28.8704,28.8454,28.8704,29719.0384
2014-05-23 11:00:00,46.08,46.1,46.06,46.08,11461.608682422151,28.8704,28.8829,28.8579,28.8704,11461.6087
2014-05-23 11:05:00,46.07,46.1,46.05,46.09,14403.083477026068,28.8641,28.8829,28.8516,28.8767,14403.0835
2014-05-23 11:10:00,46.09,46.13,46.09,46.11,21503.19505020793,28.8767,28.9017,28.8767,28.8892,21503.1951
2014-05-23 11:15:00,46.11,46.13,46.09,46.1,17040.267775636476,28.8892,28.9017,28.8767,28.8829,17040.2678
2014-05-23 11:20:00,46.11,46.12,46.08,46.1,16228.826452987118,28.8892,28.8955,28.8704,28.8829,16228.8265
2014-05-23 11:25:00,46.1,46.12,46.08,46.1,16533.116948980627,28.8829,28.8955,28.8704,28.8829,16533.1169
2014-05-23 11:30:00,46.08,46.12,46.07,46.11,25357.54133279237,28.8704,28.8955,28.8641,28.8892,25357.5413
2014-05-23 11:35:00,46.11,46.11,46.08,46.09,13084.491327720863,28.8892,28.8892,28.8704,28.8767,13084.4913
2014-05-23 11:40:00,46.09,46.1,46.09,46.1,12475.910335733848,28.8767,28.8829,28.8767,28.8829,12475.9103
2014-05-23 11:45:00,46.11,46.13,46.09,46.13,18561.720255604017,28.8892,28.9017,28.8767,28.9017,18561.7203
2014-05-23 11:50:00,46.13,46.13,46.09,46.1,19373.161578253374,28.9017,28.9017,28.8767,28.8829,19373.1616
2014-05-23 11:55:00,46.1,46.13,46.08,46.11,16025.96612232478,28.8829,28.9017,28.8704,28.8892,16025.9661
2014-05-23 12:00:00,46.11,46.12,46.08,46.12,6897.2512425195255,28.8892,28.8955,28.8704,28.8955,6897.2512
2014-05-23 12:05:00,46.12,46.12,46.09,46.1,3245.765290597424,28.8955,28.8955,28.8767,28.8829,3245.7653
2014-05-23 12:10:00,46.1,46.11,46.08,46.11,8215.843391824728,28.8829,28.8892,28.8704,28.8892,8215.8434
2014-05-23 12:15:00,46.11,46.11,46.1,46.11,4057.2066132467794,28.8892,28.8892,28.8829,28.8892,4057.2066
2014-05-23 12:20:00,46.1,46.11,46.08,46.11,7100.1115731818645,28.8829,28.8892,28.8704,28.8892,7100.1116
2014-05-23 12:25:00,46.11,46.13,46.1,46.13,9128.714879805257,28.8892,28.9017,28.8829,28.9017,9128.7149
2014-05-23 12:30:00,46.13,46.15,46.12,46.13,9230.145045136424,28.9017,28.9143,28.8955,28.9017,9230.145
2014-05-23 12:35:00,46.13,46.15,46.11,46.15,20691.75372755857,28.9017,28.9143,28.8892,28.9143,20691.7537
2014-05-23 12:40:00,46.15,46.16,46.14,46.15,11461.608682422151,28.9143,28.9205,28.908,28.9143,11461.6087
2014-05-23 12:45:00,46.16,46.17,46.15,46.15,2130.0334719545594,28.9205,28.9268,28.9143,28.9143,2130.0335
2014-05-23 12:50:00,46.16,46.2,46.16,46.2,18866.010751597525,28.9205,28.9456,28.9205,28.9456,18866.0108
2014-05-23 12:55:00,46.2,46.2,46.12,46.14,28299.016127396288,28.9456,28.9456,28.8955,28.908,28299.0161
2014-05-23 13:00:00,46.14,46.15,46.13,46.14,16735.977279642964,28.908,28.9143,28.9017,28.908,16735.9773
2014-05-23 13:05:00,46.14,46.15,46.13,46.15,11563.038847753322,28.908,28.9143,28.9017,28.9143,11563.0388
2014-05-23 13:10:00,46.15,46.16,46.14,46.14,9128.714879805257,28.9143,28.9205,28.908,28.908,9128.7149
2014-05-23 13:15:00,46.14,46.15,46.13,46.14,10447.307029110458,28.908,28.9143,28.9017,28.908,10447.307
2014-05-23 13:20:00,46.14,46.2,46.11,46.18,59032.35622274064,28.908,28.9456,28.8892,28.9331,59032.3562
2014-05-23 13:25:00,46.17,46.17,46.13,46.14,8925.854549142916,28.9268,28.9268,28.9017,28.908,8925.8545
2014-05-23 13:30:00,46.15,46.16,46.13,46.16,7302.971903844204,28.9143,28.9205,28.9017,28.9205,7302.9719
2014-05-23 13:35:00,46.15,46.17,46.14,46.16,12273.050005071507,28.9143,28.9268,28.908,28.9205,12273.05
2014-05-23 13:40:00,46.15,46.18,46.15,46.18,9230.145045136424,28.9143,28.9331,28.9143,28.9331,9230.145
2014-05-23 13:45:00,46.18,46.19,46.15,46.15,25357.54133279237,28.9331,28.9393,28.9143,28.9143,25357.5413
2014-05-23 13:50:00,46.15,46.15,46.14,46.14,19170.30124759104,28.9143,28.9143,28.908,28.908,19170.3012
2014-05-23 13:55:00,46.14,46.15,46.12,46.13,20996.04422355209,28.908,28.9143,28.8955,28.9017,20996.0442
2014-05-23 14:00:00,46.13,46.17,46.12,46.17,21604.6252155391,28.9017,28.9268,28.8955,28.9268,21604.6252
2014-05-23 14:05:00,46.16,46.18,46.15,46.17,11461.608682422151,28.9205,28.9331,28.9143,28.9268,11461.6087
2014-05-23 14:10:00,46.17,46.17,46.13,46.14,26270.412820772897,28.9268,28.9268,28.9017,28.908,26270.4128
2014-05-23 14:15:00,46.15,46.16,46.13,46.14,9737.29587179227,28.9143,28.9205,28.9017,28.908,9737.2959
2014-05-23 14:20:00,46.14,46.17,46.14,46.15,10041.58636778578,28.908,28.9268,28.908,28.9143,10041.5864
2014-05-23 14:25:00,46.16,46.19,46.15,46.18,6795.821077188356,28.9205,28.9393,28.9143,28.9331,6795.8211
2014-05-23 14:30:00,46.18,46.18,46.14,46.14,11664.469013084492,28.9331,28.9331,28.908,28.908,11664.469
2014-05-23 14:35:00,46.14,46.15,46.12,46.13,13794.502485039053,28.908,28.9143,28.8955,28.9017,13794.5025
2014-05-23 14:40:00,46.13,46.13,46.11,46.13,23227.507860837813,28.9017,28.9017,28.8892,28.9017,23227.5079
2014-05-23 14:45:00,46.14,46.16,46.13,46.16,12374.480170402678,28.908,28.9205,28.9017,28.9205,12374.4802
2014-05-23 14:50:00,46.15,46.16,46.14,46.15,10954.457855766304,28.9143,28.9205,28.908,28.9143,10954.4579
2014-05-23 14:55:00,46.14,46.15,46.14,46.14,3854.346282584441,28.908,28.9143,28.908,28.908,3854.3463
2014-05-23 15:00:00,46.15,46.15,46.14,46.14,2738.614463941576,28.9143,28.9143,28.908,28.908,2738.6145
2014-05-23 15:05:00,46.14,46.16,46.14,46.15,33674.81488994827,28.908,28.9205,28.908,28.9143,33674.8149
2014-05-23 15:10:00,46.14,46.16,46.14,46.14,9737.29587179227,28.908,28.9205,28.908,28.908,9737.2959
2014-05-23 15:15:00,46.15,46.15,46.14,46.14,17750.27893295466,28.9143,28.9143,28.908,28.908,17750.2789
2014-05-23 15:20:00,46.14,46.15,46.14,46.14,10954.457855766304,28.908,28.9143,28.908,28.908,10954.4579
2014-05-23 15:25:00,46.14,46.17,46.14,46.14,13591.642154376712,28.908,28.9268,28.908,28.908,13591.6422
2014-05-23 15:30:00,46.14,46.17,46.14,46.14,40267.77563647429,28.908,28.9268,28.908,28.908,40267.7756
2014-05-23 15:35:00,46.14,46.15,46.12,46.14,90678.56780606552,28.908,28.9143,28.8955,28.908,90678.5678
2014-05-23 15:40:00,46.14,46.15,46.09,46.11,106298.81326706562,28.908,28.9143,28.8767,28.8892,106298.8133
2014-05-23 15:45:00,46.11,46.16,46.1,46.14,43513.540927071714,28.8892,28.9205,28.8829,28.908,43513.5409
2014-05-23 15:50:00,46.14,46.16,46.14,46.14,51222.23349224059,28.908,28.9205,28.908,28.908,51222.2335
2014-05-23 15:55:00,46.14,46.15,46.11,46.12,102038.7463231565,28.908,28.9143,28.8892,28.8955,102038.7463
2014-05-27 09:30:00,46.26,46.28,46.2,46.27,45136.423572370426,28.9832,28.9957,28.9456,28.9895,45136.4236
2014-05-27 09:35:00,46.27,46.32,46.19,46.21,21807.48554620144,28.9895,29.0208,28.9393,28.9519,21807.4855
2014-05-27 09:40:00,46.21,46.26,46.2,46.25,36311.99918855868,28.9519,28.9832,28.9456,28.9769,36311.9992
2014-05-27 09:45:00,46.25,46.25,46.13,46.16,31139.06075666904,28.9769,28.9769,28.9017,28.9205,31139.0608
2014-05-27 09:50:00,46.17,46.2,46.15,46.18,17344.558271629983,28.9268,28.9456,28.9143,28.9331,17344.5583
2014-05-27 09:55:00,46.18,46.2,46.13,46.13,11055.888021097477,28.9331,28.9456,28.9017,28.9017,11055.888
2014-05-27 10:00:00,46.15,46.22,46.14,46.22,9027.284714474084,28.9143,28.9581,28.908,28.9581,9027.2847
2014-05-27 10:05:00,46.22,46.24,46.2,46.2,12983.061162389697,28.9581,28.9707,28.9456,28.9456,12983.0612
2014-05-27 10:10:00,46.2,46.24,46.19,46.23,11563.038847753322,28.9456,28.9707,28.9393,28.9644,11563.0388
2014-05-27 10:15:00,46.22,46.23,46.19,46.2,17547.41860229232,28.9581,28.9644,28.9393,28.9456,17547.4186
2014-05-27 10:20:00,46.21,46.23,46.21,46.21,15721.67562633127,28.9519,28.9644,28.9519,28.9519,15721.6756
2014-05-27 10:25:00,46.21,46.22,46.17,46.19,11461.608682422151,28.9519,28.9581,28.9268,28.9393,11461.6087
2014-05-27 10:30:00,46.19,46.25,46.18,46.25,11055.888021097477,28.9393,28.9769,28.9331,28.9769,11055.888
2014-05-27 10:35:00,46.25,46.26,46.21,46.22,43513.540927071714,28.9769,28.9832,28.9519,28.9581,43513.5409
2014-05-27 10:40:00,46.23,46.26,46.22,46.25,10954.457855766304,28.9644,28.9832,28.9581,28.9769,10954.4579
2014-05-27 10:45:00,46.27,46.3,46.25,46.26,15011.664469013083,28.9895,29.0082,28.9769,28.9832,15011.6645
2014-05-27 10:50:00,46.25,46.28,46.19,46.21,69682.52358251344,28.9769,28.9957,28.9393,28.9519,69682.5236
2014-05-27 10:55:00,46.2,46.2,46.17,46.17,9128.714879805257,28.9456,28.9456,28.9268,28.9268,9128.7149
2014-05-27 11:00:00,46.18,46.19,46.13,46.14,19271.731412922203,28.9331,28.9393,28.9017,28.908,19271.7314
2014-05-27 11:05:00,46.14,46.14,46.04,46.04,76782.6351556953,28.908,28.908,28.8454,28.8454,76782.6352
2014-05-27 11:10:00,46.05,46.05,46.02,46.02,17953.139263617,28.8516,28.8516,28.8328,28.8328,17953.1393
2014-05-27 11:15:00,46.02,46.05,46.0,46.03,16431.686783649457,28.8328,28.8516,28.8203,28.8391,16431.6868
2014-05-27 11:20:00,46.02,46.03,46.01,46.02,7708.692565168882,28.8328,28.8391,28.8266,28.8328,7708.6926
2014-05-27 11:25:00,46.02,46.15,46.01,46.13,115021.8074855462,28.8328,28.9143,28.8266,28.9017,115021.8075
2014-05-27 11:30:00,46.14,46.15,46.12,46.14,22416.066538188457,28.908,28.9143,28.8955,28.908,22416.0665
2014-05-27 11:35:00,46.14,46.15,46.13,46.13,23328.938026168984,28.908,28.9143,28.9017,28.9017,23328.938
2014-05-27 11:40:00,46.14,46.16,46.13,46.14,10548.737194441626,28.908,28.9205,28.9017,28.908,10548.7372
2014-05-27 11:45:00,46.13,46.17,46.13,46.16,18866.010751597525,28.9017,28.9268,28.9017,28.9205,18866.0108
2014-05-27 11:50:00,46.17,46.17,46.14,46.15,10244.44669844812,28.9268,28.9268,28.908,28.9143,10244.4467
2014-05-27 11:55:00,46.14,46.16,46.13,46.15,10548.737194441626,28.908,28.9205,28.9017,28.9143,10548.7372
2014-05-27 12:00:00,46.14,46.16,46.13,46.14,10143.016533116948,28.908,28.9205,28.9017,28.908,10143.0165
2014-05-27 12:05:00,46.15,46.19,46.14,46.19,14707.373973019576,28.9143,28.9393,28.908,28.9393,14707.374
2014-05-27 12:10:00,46.19,46.26,46.19,46.25,21706.05538087027,28.9393,28.9832,28.9393,28.9769,21706.0554
2014-05-27 12:15:00,46.25,46.27,46.23,46.23,29820.46860736383,28.9769,28.9895,28.9644,28.9644,29820.4686
2014-05-27 12:20:00,46.23,46.23,46.2,46.2,11055.888021097477,28.9644,28.9644,28.9456,28.9456,11055.888
2014-05-27 12:25:00,46.2,46.21,46.15,46.15,12273.050005071507,28.9456,28.9519,28.9143,28.9143,12273.05
2014-05-27 12:30:00,46.15,46.16,46.13,46.15,14403.083477026068,28.9143,28.9205,28.9017,28.9143,14403.0835
2014-05-27 12:35:00,46.16,46.18,46.14,46.18,34283.395881935285,28.9205,28.9331,28.908,28.9331,34283.3959
2014-05-27 12:40:00,46.18,46.19,46.15,46.19,10345.876863779287,28.9331,28.9393,28.9143,28.9393,10345.8769
2014-05-27 12:45:00,46.2,46.23,46.19,46.23,11157.318186428643,28.9456,28.9644,28.9393,28.9644,11157.3182
2014-05-27 12:50:00,46.22,46.22,46.19,46.19,9433.005375798764,28.9581,28.9581,28.9393,28.9393,9433.0054
2014-05-27 12:55:00,46.19,46.19,46.16,46.16,5375.798762551983,28.9393,28.9393,28.9205,28.9205,5375.7988
2014-05-27 13:00:00,46.17,46.17,46.15,46.16,7505.832234506543,28.9268,28.9268,28.9143,28.9205,7505.8322
2014-05-27 13:05:00,46.15,46.16,46.14,46.16,19677.45207424688,28.9143,28.9205,28.908,28.9205,19677.4521
2014-05-27 13:10:00,46.16,46.16,46.14,46.15,7201.541738513034,28.9205,28.9205,28.908,28.9143,7201.5417
2014-05-27 13:15:00,46.15,46.16,46.14,46.15,17141.697940967642,28.9143,28.9205,28.908,28.9143,17141.6979
2014-05-27 13:20:00,46.15,46.16,46.14,46.14,9534.435541129931,28.9143,28.9205,28.908,28.908,9534.4355
2014-05-27 13:25:00,46.14,46.14,46.13,46.14,34283.395881935285,28.908,28.908,28.9017,28.908,34283.3959
2014-05-27 13:30:00,46.15,46.16,46.14,46.16,57105.18308144842,28.9143,28.9205,28.908,28.9205,57105.1831
2014-05-27 13:35:00,46.15,46.16,46.13,46.14,45339.28390303276,28.9143,28.9205,28.9017,28.908,45339.2839
2014-05-27 13:40:00,46.14,46.15,46.14,46.14,10853.027690435136,28.908,28.9143,28.908,28.908,10853.0277
2014-05-27 13:45:00,46.15,46.15,46.13,46.14,33066.233897961254,28.9143,28.9143,28.9017,28.908,33066.2339
2014-05-27 13:50:00,46.14,46.15,46.13,46.14,11765.89917841566,28.908,28.9143,28.9017,28.908,11765.8992
2014-05-27 13:55:00,46.14,46.15,46.14,46.14,11765.89917841566,28.908,28.9143,28.908,28.908,11765.8992
2014-05-27 14:00:00,46.14,46.15,46.13,46.14,17750.27893295466,28.908,28.9143,28.9017,28.908,17750.2789
2014-05-27 14:05:00,46.14,46.15,46.14,46.14,16634.547114311797,28.908,28.9143,28.908,28.908,16634.5471
2014-05-27 14:10:00,46.14,46.15,46.13,46.14,34689.11654325997,28.908,28.9143,28.9017,28.908,34689.1165
2014-05-27 14:15:00,46.14,46.15,46.14,46.14,11765.89917841566,28.908,28.9143,28.908,28.908,11765.8992
2014-05-27 14:20:00,46.14,46.15,46.14,46.14,13591.642154376712,28.908,28.9143,28.908,28.908,13591.6422
2014-05-27 14:25:00,46.14,46.15,46.14,46.15,7708.692565168882,28.908,28.9143,28.908,28.9143,7708.6926
2014-05-27 14:30:00,46.14,46.15,46.13,46.14,24343.23967948068,28.908,28.9143,28.9017,28.908,24343.2397
2014-05-27 14:35:00,46.15,46.15,46.09,46.09,28299.016127396288,28.9143,28.9143,28.8767,28.8767,28299.0161
2014-05-27 14:40:00,46.09,46.1,46.06,46.06,14301.653311694898,28.8767,28.8829,28.8579,28.8579,14301.6533
2014-05-27 14:45:00,46.06,46.06,46.03,46.03,10244.44669844812,28.8579,28.8579,28.8391,28.8391,10244.4467
2014-05-27 14:50:00,46.04,46.1,46.03,46.09,29820.46860736383,28.8454,28.8829,28.8391,28.8767,29820.4686
2014-05-27 14:55:00,46.1,46.1,46.04,46.04,12577.340501065017,28.8829,28.8829,28.8454,28.8454,12577.3405
2014-05-27 15:00:00,46.04,46.11,46.03,46.11,45034.993407039256,28.8454,28.8892,28.8391,28.8892,45034.9934
2014-05-27 15:05:00,46.11,46.15,46.11,46.15,38442.03266051324,28.8892,28.9143,28.8892,28.9143,38442.0327
2014-05-27 15:10:00,46.14,46.15,46.14,46.14,23328.938026168984,28.908,28.9143,28.908,28.908,23328.938
2014-05-27 15:15:00,46.14,46.15,46.13,46.14,44832.13307637692,28.908,28.9143,28.9017,28.908,44832.1331
2014-05-27 15:20:00,46.14,46.18,46.14,46.18,33776.24505527944,28.908,28.9331,28.908,28.9331,33776.2451
2014-05-27 15:25:00,46.18,46.18,46.13,46.15,83071.30540622781,28.9331,28.9331,28.9017,28.9143,83071.3054
2014-05-27 15:30:00,46.15,46.16,46.13,46.16,70798.2554011563,28.9143,28.9205,28.9017,28.9205,70798.2554
2014-05-27 15:35:00,46.16,46.16,46.09,46.1,33370.524393954765,28.9205,28.9205,28.8767,28.8829,33370.5244
2014-05-27 15:40:00,46.1,46.14,46.09,46.11,35906.278527234,28.8829,28.908,28.8767,28.8892,35906.2785
2014-05-27 15:45:00,46.11,46.17,46.1,46.14,152753.82898874124,28.8892,28.9268,28.8829,28.908,152753.829
2014-05-27 15:50:00,46.14,46.15,46.13,46.15,165635.45998579977,28.908,28.9143,28.9017,28.9143,165635.46
2014-05-27 15:55:00,46.14,46.15,46.08,46.09,129424.89096257227,28.908,28.9143,28.8704,28.8767,129424.891
2014-05-28 09:30:00,46.12,46.13,46.01,46.01,42397.809108428846,28.8955,28.9017,28.8266,28.8266,42397.8091
2014-05-28 09:35:00,46.02,46.04,45.87,45.95,29516.17811137032,28.8328,28.8454,28.7388,28.789,29516.1781
2014-05-28 09:40:00,45.95,45.96,45.84,45.96,27386.14463941576,28.789,28.7952,28.72,28.7952,27386.1446
2014-05-28 09:45:00,45.95,45.96,45.88,45.9,25357.54133279237,28.789,28.7952,28.7451,28.7576,25357.5413
2014-05-28 09:50:00,45.9,45.95,45.9,45.92,14707.373973019576,28.7576,28.789,28.7576,28.7702,14707.374
2014-05-28 09:55:00,45.92,46.04,45.91,45.96,45846.43472968861,28.7702,28.8454,28.7639,28.7952,45846.4347
2014-05-28 10:00:00,45.97,45.97,45.88,45.89,57003.75291611726,28.8015,28.8015,28.7451,28.7514,57003.7529
2014-05-28 10:05:00,45.89,45.96,45.89,45.93,39152.04381783142,28.7514,28.7952,28.7514,28.7764,39152.0438
2014-05-28 10:10:00,45.92,45.96,45.89,45.95,44122.12191905873,28.7702,28.7952,28.7514,28.789,44122.1219
2014-05-28 10:15:00,45.94,45.99,45.89,45.98,46353.58555634446,28.7827,28.814,28.7514,28.8078,46353.5856
2014-05-28 10:20:00,45.97,45.98,45.9,45.9,22618.926868850795,28.8015,28.8078,28.7576,28.7576,22618.9269
2014-05-28 10:25:00,45.9,45.93,45.84,45.84,57003.75291611726,28.7576,28.7764,28.72,28.72,57003.7529
2014-05-28 10:30:00,45.84,45.88,45.84,45.86,40977.78679379248,28.72,28.7451,28.72,28.7326,40977.7868
2014-05-28 10:35:00,45.85,45.87,45.83,45.85,72826.8587077797,28.7263,28.7388,28.7138,28.7263,72826.8587
2014-05-28 10:40:00,45.86,45.87,45.83,45.83,20387.463231565067,28.7326,28.7388,28.7138,28.7138,20387.4632
2014-05-28 10:45:00,45.82,45.84,45.79,45.84,31037.630591337864,28.7075,28.72,28.6887,28.72,31037.6306
2014-05-28 10:50:00,45.84,45.86,45.82,45.86,149102.34303681916,28.72,28.7326,28.7075,28.7326,149102.343
2014-05-28 10:55:00,45.87,45.88,45.85,45.88,29921.898772695,28.7388,28.7451,28.7263,28.7451,29921.8988
2014-05-28 11:00:00,45.87,45.96,45.87,45.92,44730.702911045744,28.7388,28.7952,28.7388,28.7702,44730.7029
2014-05-28 11:05:00,45.93,45.97,45.93,45.96,49903.64134293539,28.7764,28.8015,28.7764,28.7952,49903.6413
2014-05-28 11:10:00,45.96,46.02,45.95,46.01,30023.32893802617,28.7952,28.8328,28.789,28.8266,30023.3289
2014-05-28 11:15:00,46.02,46.08,46.02,46.08,30327.61943401968,28.8328,28.8704,28.8328,28.8704,30327.6194
2014-05-28 11:20:00,46.08,46.13,46.08,46.12,19271.731412922203,28.8704,28.9017,28.8704,28.8955,19271.7314
2014-05-28 11:25:00,46.12,46.13,46.07,46.07,26574.703316766405,28.8955,28.9017,28.8641,28.8641,26574.7033
2014-05-28 11:30:00,46.07,46.08,46.02,46.06,21097.474388883253,28.8641,28.8704,28.8328,28.8579,21097.4744
2014-05-28 11:35:00,46.06,46.06,46.03,46.03,20488.89339689624,28.8579,28.8579,28.8391,28.8391,20488.8934
2014-05-28 11:40:00,46.03,46.11,46.03,46.11,38137.742164519725,28.8391,28.8892,28.8391,28.8892,38137.7422
2014-05-28 11:45:00,46.11,46.16,46.1,46.16,37630.59133786388,28.8892,28.9205,28.8829,28.9205,37630.5913
2014-05-28 11:50:00,46.16,46.18,46.16,46.18,45745.00456435744,28.9205,28.9331,28.9205,28.9331,45745.0046
2014-05-28 11:55:00,46.18,46.18,46.13,46.13,22213.20620752612,28.9331,28.9331,28.9017,28.9017,22213.2062
2014-05-28 12:00:00,46.13,46.14,46.12,46.13,19778.88223957805,28.9017,28.908,28.8955,28.9017,19778.8822
2014-05-28 12:05:00,46.14,46.16,46.14,46.15,25154.68100213004,28.908,28.9205,28.908,28.9143,25154.681
2014-05-28 12:10:00,46.14,46.15,46.12,46.13,9331.575210467594,28.908,28.9143,28.8955,28.9017,9331.5752
2014-05-28 12:15:00,46.13,46.14,46.07,46.09,12881.630997058524,28.9017,28.908,28.8641,28.8767,12881.631
2014-05-28 12:20:00,46.09,46.11,46.07,46.07,8114.413226493559,28.8767,28.8892,28.8641,28.8641,8114.4132
2014-05-28 12:25:00,46.07,46.07,46.05,46.06,13895.93265037022,28.8641,28.8641,28.8516,28.8579,13895.9327
2014-05-28 12:30:00,46.06,46.07,46.04,46.04,8824.424383811745,28.8579,28.8641,28.8454,28.8454,8824.4244
2014-05-28 12:35:00,46.04,46.07,46.04,46.05,16735.977279642964,28.8454,28.8641,28.8454,28.8516,16735.9773
2014-05-28 12:40:00,46.05,46.09,46.04,46.09,18561.720255604017,28.8516,28.8767,28.8454,28.8767,18561.7203
2014-05-28 12:45:00,46.09,46.15,46.09,46.13,33066.233897961254,28.8767,28.9143,28.8767,28.9017,33066.2339
2014-05-28 12:50:00,46.14,46.14,46.11,46.13,15315.954965006593,28.908,28.908,28.8892,28.9017,15315.955
2014-05-28 12:55:00,46.13,46.15,46.12,46.15,20184.60290090273,28.9017,28.9143,28.8955,28.9143,20184.6029
2014-05-28 13:00:00,46.15,46.17,46.14,46.16,23734.658687493666,28.9143,28.9268,28.908,28.9205,23734.6587
2014-05-28 13:05:00,46.16,46.16,46.14,46.16,19981.74257024039,28.9205,28.9205,28.908,28.9205,19981.7426
2014-05-28 13:10:00,46.16,46.19,46.15,46.19,24241.809514149507,28.9205,28.9393,28.9143,28.9393,24241.8095
2014-05-28 13:15:00,46.17,46.2,46.14,46.14,110558.88021097476,28.9268,28.9456,28.908,28.908,110558.8802
2014-05-28 13:20:00,46.13,46.13,46.06,46.06,27487.57480474693,28.9017,28.9017,28.8579,28.8579,27487.5748
2014-05-28 13:25:00,46.06,46.08,46.04,46.04,9128.714879805257,28.8579,28.8704,28.8454,28.8454,9128.7149
2014-05-28 13:30:00,46.04,46.06,46.02,46.02,18155.99959427934,28.8454,28.8579,28.8328,28.8328,18155.9996
2014-05-28 13:35:00,46.02,46.03,45.99,46.03,64813.87564661731,28.8328,28.8391,28.814,28.8391,64813.8756
2014-05-28 13:40:00,46.02,46.07,46.02,46.06,21604.6252155391,28.8328,28.8641,28.8328,28.8579,21604.6252
2014-05-28 13:45:00,46.07,46.1,46.06,46.09,32863.37356729891,28.8641,28.8829,28.8579,28.8767,32863.3736
2014-05-28 13:50:00,46.09,46.11,46.08,46.09,26270.412820772897,28.8767,28.8892,28.8704,28.8767,26270.4128
2014-05-28 13:55:00,46.09,46.1,46.08,46.09,18358.85992494168,28.8767,28.8829,28.8704,28.8767,18358.8599
2014-05-28 14:00:00,46.09,46.1,46.07,46.07,32559.08307130541,28.8767,28.8829,28.8641,28.8641,32559.0831
2014-05-28 14:05:00,46.07,46.09,46.07,46.09,30834.770260675527,28.8641,28.8767,28.8641,28.8767,30834.7703
2014-05-28 14:10:00,46.08,46.09,46.07,46.09,15214.524799675424,28.8704,28.8767,28.8641,28.8767,15214.5248
2014-05-28 14:15:00,46.09,46.09,46.07,46.09,22111.77604219495,28.8767,28.8767,28.8641,28.8767,22111.776
2014-05-28 14:20:00,46.09,46.1,46.08,46.1,14605.943807688407,28.8767,28.8829,28.8704,28.8829,14605.9438
2014-05-28 14:25:00,46.1,46.11,46.08,46.09,13185.921493052034,28.8829,28.8892,28.8704,28.8767,13185.9215
2014-05-28 14:30:00,46.09,46.1,46.08,46.09,15620.245461000102,28.8767,28.8829,28.8704,28.8767,15620.2455
2014-05-28 14:35:00,46.09,46.09,46.08,46.09,18967.440916928696,28.8767,28.8767,28.8704,28.8767,18967.4409
2014-05-28 14:40:00,46.09,46.1,46.08,46.1,28299.016127396288,28.8767,28.8829,28.8704,28.8829,28299.0161
2014-05-28 14:45:00,46.1,46.1,46.09,46.1,11968.759509078,28.8829,28.8829,28.8767,28.8829,11968.7595
2014-05-28 14:50:00,46.09,46.11,46.07,46.09,64712.44548128614,28.8767,28.8892,28.8641,28.8767,64712.4455
2014-05-28 14:55:00,46.09,46.1,46.09,46.09,6897.2512425195255,28.8767,28.8829,28.8767,28.8767,6897.2512
2014-05-28 15:00:00,46.1,46.1,46.06,46.09,37123.44051120804,28.8829,28.8829,28.8579,28.8767,37123.4405
2014-05-28 15:05:00,46.09,46.1,46.06,46.06,13084.491327720863,28.8767,28.8829,28.8579,28.8579,13084.4913
2014-05-28 15:10:00,46.07,46.08,46.06,46.07,19576.02190891571,28.8641,28.8704,28.8579,28.8641,19576.0219
2014-05-28 15:15:00,46.08,46.1,46.07,46.1,31037.630591337864,28.8704,28.8829,28.8641,28.8829,31037.6306
2014-05-28 15:20:00,46.09,46.1,46.08,46.09,33979.10538594178,28.8767,28.8829,28.8704,28.8767,33979.1054
2014-05-28 15:25:00,46.09,46.11,46.08,46.09,42803.52976975353,28.8767,28.8892,28.8704,28.8767,42803.5298
2014-05-28 15:30:00,46.09,46.1,46.08,46.08,49295.06035094837,28.8767,28.8829,28.8704,28.8704,49295.0604
2014-05-28 15:35:00,46.09,46.1,46.08,46.09,46353.58555634446,28.8767,28.8829,28.8704,28.8767,46353.5856
2014-05-28 15:40:00,46.09,46.1,46.08,46.1,44933.563241708085,28.8767,28.8829,28.8704,28.8829,44933.5632
2014-05-28 15:45:00,46.09,46.1,46.04,46.04,103255.90830713054,28.8767,28.8829,28.8454,28.8454,103255.9083
2014-05-28 15:50:00,46.04,46.06,46.02,46.06,120093.31575210468,28.8454,28.8579,28.8328,28.8579,120093.3158
2014-05-28 15:55:00,46.05,46.11,46.02,46.09,371031.544781418,28.8516,28.8892,28.8328,28.8767,371031.5448
2014-05-29 09:30:00,46.14,46.18,46.02,46.05,41992.08844710417,28.908,28.9331,28.8328,28.8516,41992.0884
2014-05-29 09:35:00,46.06,46.15,46.05,46.15,20691.75372755857,28.8579,28.9143,28.8516,28.9143,20691.7537
2014-05-29 09:40:00,46.15,46.34,46.15,46.34,40876.3566284613,28.9143,29.0333,28.9143,29.0333,40876.3566
2014-05-29 09:45:00,46.34,46.38,46.24,46.24,17141.697940967642,29.0333,29.0584,28.9707,28.9707,17141.6979
2014-05-29 09:50:00,46.25,46.25,46.16,46.17,13997.36281570139,28.9769,28.9769,28.9205,28.9268,13997.3628
2014-05-29 09:55:00,46.15,46.19,46.14,46.16,30429.04959935085,28.9143,28.9393,28.908,28.9205,30429.0496
2014-05-29 10:00:00,46.14,46.14,46.07,46.09,8722.994218480577,28.908,28.908,28.8641,28.8767,8722.9942
2014-05-29 10:05:00,46.08,46.09,46.05,46.05,7810.122730500051,28.8704,28.8767,28.8516,28.8516,7810.1227
2014-05-29 10:10:00,46.05,46.09,46.05,46.07,14707.373973019576,28.8516,28.8767,28.8516,28.8641,14707.374
2014-05-29 10:15:00,46.07,46.08,46.03,46.05,14098.79298103256,28.8641,28.8704,28.8391,28.8516,14098.793
2014-05-29 10:20:00,46.04,46.09,46.03,46.09,11461.608682422151,28.8454,28.8767,28.8391,28.8767,11461.6087
2014-05-29 10:25:00,46.09,46.1,46.08,46.1,13895.93265037022,28.8767,28.8829,28.8704,28.8829,13895.9327
2014-05-29 10:30:00,46.09,46.1,46.08,46.09,9534.435541129931,28.8767,28.8829,28.8704,28.8767,9534.4355
2014-05-29 10:35:00,46.09,46.11,46.07,46.1,6694.390911857186,28.8767,28.8892,28.8641,28.8829,6694.3909
2014-05-29 10:40:00,46.1,46.18,46.09,46.15,14403.083477026068,28.8829,28.9331,28.8767,28.9143,14403.0835
2014-05-29 10:45:00,46.16,46.16,46.09,46.09,23937.519018156,28.9205,28.9205,28.8767,28.8767,23937.519
2014-05-29 10:50:00,46.1,46.11,46.09,46.1,23633.22852216249,28.8829,28.8892,28.8767,28.8829,23633.2285
2014-05-29 10:55:00,46.11,46.17,46.11,46.17,8621.564053149406,28.8892,28.9268,28.8892,28.9268,8621.5641
2014-05-29 11:00:00,46.16,46.17,46.12,46.13,11968.759509078,28.9205,28.9268,28.8955,28.9017,11968.7595
2014-05-29 11:05:00,46.13,46.15,46.12,46.14,4868.647935896135,28.9017,28.9143,28.8955,28.908,4868.6479
2014-05-29 11:10:00,46.15,46.16,46.12,46.14,12983.061162389697,28.9143,28.9205,28.8955,28.908,12983.0612
2014-05-29 11:15:00,46.14,46.14,46.08,46.08,21401.764884876764,28.908,28.908,28.8704,28.8704,21401.7649
2014-05-29 11:20:00,46.09,46.11,46.08,46.09,14403.083477026068,28.8767,28.8892,28.8704,28.8767,14403.0835
2014-05-29 11:25:00,46.1,46.1,46.08,46.09,19778.88223957805,28.8829,28.8829,28.8704,28.8767,19778.8822
2014-05-29 11:30:00,46.09,46.11,46.09,46.1,19576.02190891571,28.8767,28.8892,28.8767,28.8829,19576.0219
2014-05-29 11:35:00,46.1,46.13,46.08,46.12,15823.10579166244,28.8829,28.9017,28.8704,28.8955,15823.1058
2014-05-29 11:40:00,46.12,46.12,46.08,46.11,13591.642154376712,28.8955,28.8955,28.8704,28.8892,13591.6422
2014-05-29 11:45:00,46.1,46.11,46.1,46.1,6085.809919870169,28.8829,28.8892,28.8829,28.8829,6085.8099
2014-05-29 11:50:00,46.11,46.12,46.1,46.12,19068.871082259862,28.8892,28.8955,28.8829,28.8955,19068.8711
2014-05-29 11:55:00,46.13,46.15,46.12,46.15,22010.34587686378,28.9017,28.9143,28.8955,28.9143,22010.3459
2014-05-29 12:00:00,46.14,46.19,46.14,46.19,13895.93265037022,28.908,28.9393,28.908,28.9393,13895.9327
2014-05-29 12:05:00,46.18,46.19,46.16,46.16,11360.178517090982,28.9331,28.9393,28.9205,28.9205,11360.1785
2014-05-29 12:10:00,46.16,46.16,46.12,46.13,15113.094634344254,28.9205,28.9205,28.8955,28.9017,15113.0946
2014-05-29 12:15:00,46.12,46.13,46.11,46.11,5882.94958920783,28.8955,28.9017,28.8892,28.8892,5882.9496
2014-05-29 12:20:00,46.11,46.11,46.1,46.1,10041.58636778578,28.8892,28.8892,28.8829,28.8829,10041.5864
2014-05-29 12:25:00,46.11,46.11,46.07,46.09,11157.318186428643,28.8892,28.8892,28.8641,28.8767,11157.3182
2014-05-29 12:30:00,46.09,46.09,46.08,46.08,3854.346282584441,28.8767,28.8767,28.8704,28.8704,3854.3463
2014-05-29 12:35:00,46.08,46.09,46.05,46.06,8215.843391824728,28.8704,28.8767,28.8516,28.8579,8215.8434
2014-05-29 12:40:00,46.05,46.08,46.05,46.07,15823.10579166244,28.8516,28.8704,28.8516,28.8641,15823.1058
2014-05-29 12:45:00,46.07,46.09,46.07,46.07,10143.016533116948,28.8641,28.8767,28.8641,28.8641,10143.0165
2014-05-29 12:50:00,46.08,46.08,46.06,46.06,4260.066943909119,28.8704,28.8704,28.8579,28.8579,4260.0669
2014-05-29 12:55:00,46.07,46.08,46.06,46.06,11360.178517090982,28.8641,28.8704,28.8579,28.8579,11360.1785
2014-05-29 13:00:00,46.06,46.07,46.06,46.06,10650.167359772797,28.8579,28.8641,28.8579,28.8579,10650.1674
2014-05-29 13:05:00,46.07,46.07,46.05,46.06,10650.167359772797,28.8641,28.8641,28.8516,28.8579,10650.1674
2014-05-29 13:10:00,46.06,46.06,46.05,46.06,12881.630997058524,28.8579,28.8579,28.8516,28.8579,12881.631
2014-05-29 13:15:00,46.06,46.06,46.04,46.05,44527.8425803834,28.8579,28.8579,28.8454,28.8516,44527.8426
2014-05-29 13:20:00,46.04,46.05,46.02,46.03,17040.267775636476,28.8454,28.8516,28.8328,28.8391,17040.2678
2014-05-29 13:25:00,46.03,46.03,46.02,46.03,5375.798762551983,28.8391,28.8391,28.8328,28.8391,5375.7988
2014-05-29 13:30:00,46.03,46.06,46.0,46.05,99401.5620245461,28.8391,28.8579,28.8203,28.8516,99401.562
2014-05-29 13:35:00,46.05,46.06,46.05,46.05,8114.413226493559,28.8516,28.8579,28.8516,28.8516,8114.4132
2014-05-29 13:40:00,46.05,46.06,46.05,46.06,2941.474794603915,28.8516,28.8579,28.8516,28.8579,2941.4748
2014-05-29 13:45:00,46.06,46.06,46.05,46.06,21503.19505020793,28.8579,28.8579,28.8516,28.8579,21503.1951
2014-05-29 13:50:00,46.06,46.06,46.04,46.04,10954.457855766304,28.8579,28.8579,28.8454,28.8454,10954.4579
2014-05-29 13:55:00,46.04,46.05,46.04,46.04,14504.513642357237,28.8454,28.8516,28.8454,28.8454,14504.5136
2014-05-29 14:00:00,46.05,46.05,46.04,46.04,6592.960746526017,28.8516,28.8516,28.8454,28.8454,6592.9607
2014-05-29 14:05:00,46.05,46.05,46.04,46.04,8215.843391824728,28.8516,28.8516,28.8454,28.8454,8215.8434
2014-05-29 14:10:00,46.05,46.06,46.04,46.06,15011.664469013083,28.8516,28.8579,28.8454,28.8579,15011.6645
2014-05-29 14:15:00,46.06,46.06,46.05,46.06,6998.681407850695,28.8579,28.8579,28.8516,28.8579,6998.6814
2014-05-29 14:20:00,46.05,46.07,46.05,46.07,17141.697940967642,28.8516,28.8641,28.8516,28.8641,17141.6979
2014-05-29 14:25:00,46.07,46.07,46.06,46.07,4970.078101227305,28.8641,28.8641,28.8579,28.8641,4970.0781
2014-05-29 14:30:00,46.07,46.07,46.06,46.07,5172.938431889644,28.8641,28.8641,28.8579,28.8641,5172.9384
2014-05-29 14:35:00,46.07,46.16,46.06,46.16,33573.3847246171,28.8641,28.9205,28.8579,28.9205,33573.3847
2014-05-29 14:40:00,46.16,46.16,46.14,46.14,12983.061162389697,28.9205,28.9205,28.908,28.908,12983.0612
2014-05-29 14:45:00,46.15,46.15,46.14,46.15,6390.100415863678,28.9143,28.9143,28.908,28.9143,6390.1004
2014-05-29 14:50:00,46.15,46.19,46.14,46.19,9737.29587179227,28.9143,28.9393,28.908,28.9393,9737.2959
2014-05-29 14:55:00,46.19,46.19,46.18,46.19,13591.642154376712,28.9393,28.9393,28.9331,28.9393,13591.6422
2014-05-29 15:00:00,46.19,46.24,46.18,46.23,31646.211583324883,28.9393,28.9707,28.9331,28.9644,31646.2116
2014-05-29 15:05:00,46.22,46.25,46.22,46.25,20793.183892889745,28.9581,28.9769,28.9581,28.9769,20793.1839
2014-05-29 15:10:00,46.24,46.25,46.23,46.24,15113.094634344254,28.9707,28.9769,28.9644,28.9707,15113.0946
2014-05-29 15:15:00,46.24,46.25,46.23,46.24,10751.597525103964,28.9707,28.9769,28.9644,28.9707,10751.5975
2014-05-29 15:20:00,46.23,46.26,46.23,46.24,22517.496703519628,28.9644,28.9832,28.9644,28.9707,22517.4967
2014-05-29 15:25:00,46.24,46.25,46.23,46.24,25763.26199411705,28.9707,28.9769,28.9644,28.9707,25763.262
2014-05-29 15:30:00,46.24,46.28,46.23,46.26,61872.40085201339,28.9707,28.9957,28.9644,28.9832,61872.4009
2014-05-29 15:35:00,46.27,46.27,46.25,46.27,51425.09382290293,28.9895,28.9895,28.9769,28.9895,51425.0938
2014-05-29 15:40:00,46.26,46.28,46.26,46.28,22517.496703519628,28.9832,28.9957,28.9832,28.9957,22517.4967
2014-05-29 15:45:00,46.28,46.28,46.24,46.25,67146.7694492342,28.9957,28.9957,28.9707,28.9769,67146.7694
2014-05-29 15:50:00,46.25,46.26,46.24,46.24,78202.65747033167,28.9769,28.9832,28.9707,28.9707,78202.6575
2014-05-29 15:55:00,46.25,46.25,46.18,46.19,286033.066233898,28.9769,28.9769,28.9331,28.9393,286033.0662
2014-05-30 09:30:00,46.13,46.28,46.1,46.2,31747.64174865605,28.9017,28.9957,28.8829,28.9456,31747.6417
2014-05-30 09:35:00,46.2,46.2,46.11,46.13,17750.27893295466,28.9456,28.9456,28.8892,28.9017,17750.2789
2014-05-30 09:40:00,46.13,46.13,46.07,46.09,11258.748351759814,28.9017,28.9017,28.8641,28.8767,11258.7484
2014-05-30 09:45:00,46.07,46.25,46.07,46.23,19576.02190891571,28.8641,28.9769,28.8641,28.9644,19576.0219
2014-05-30 09:50:00,46.23,46.36,46.23,46.36,22213.20620752612,28.9644,29.0458,28.9644,29.0458,22213.2062
2014-05-30 09:55:00,46.37,46.41,46.33,46.41,77796.936809007,29.0521,29.0772,29.027,29.0772,77796.9368
2014-05-30 10:00:00,46.4,46.45,46.36,46.43,27589.004970078106,29.0709,29.1022,29.0458,29.0897,27589.005
2014-05-30 10:05:00,46.43,46.44,46.37,46.43,52236.53514555229,29.0897,29.096,29.0521,29.0897,52236.5351
2014-05-30 10:10:00,46.44,46.52,46.42,46.5,51019.37316157825,29.096,29.1461,29.0834,29.1336,51019.3732
2014-05-30 10:15:00,46.52,46.52,46.43,46.43,40977.78679379248,29.1461,29.1461,29.0897,29.0897,40977.7868
2014-05-30 10:20:00,46.44,46.5,46.44,46.46,17344.558271629983,29.096,29.1336,29.096,29.1085,17344.5583
2014-05-30 10:25:00,46.45,46.48,46.39,46.41,16431.686783649457,29.1022,29.121,29.0646,29.0772,16431.6868
2014-05-30 10:30:00,46.41,46.42,46.38,46.38,14808.804138350746,29.0772,29.0834,29.0584,29.0584,14808.8041
2014-05-30 10:35:00,46.39,46.39,46.36,46.38,14808.804138350746,29.0646,29.0646,29.0458,29.0584,14808.8041
2014-05-30 10:40:00,46.39,46.42,46.38,46.41,23734.658687493666,29.0646,29.0834,29.0584,29.0772,23734.6587
2014-05-30 10:45:00,46.4,46.42,46.4,46.4,14707.373973019576,29.0709,29.0834,29.0709,29.0709,14707.374
2014-05-30 10:50:00,46.4,46.49,46.4,46.49,17851.70909828583,29.0709,29.1273,29.0709,29.1273,17851.7091
2014-05-30 10:55:00,46.49,46.51,46.48,46.51,28400.44629272745,29.1273,29.1398,29.121,29.1398,28400.4463
2014-05-30 11:00:00,46.5,46.53,46.5,46.5,17547.41860229232,29.1336,29.1523,29.1336,29.1336,17547.4186
2014-05-30 11:05:00,46.5,46.5,46.48,46.5,15214.524799675424,29.1336,29.1336,29.121,29.1336,15214.5248
2014-05-30 11:10:00,46.5,46.52,46.5,46.5,17141.697940967642,29.1336,29.1461,29.1336,29.1336,17141.6979
2014-05-30 11:15:00,46.5,46.54,46.5,46.53,10954.457855766304,29.1336,29.1586,29.1336,29.1523,10954.4579
2014-05-30 11:20:00,46.53,46.53,46.5,46.5,12678.770666396187,29.1523,29.1523,29.1336,29.1336,12678.7707
2014-05-30 11:25:00,46.5,46.5,46.48,46.5,13693.07231970788,29.1336,29.1336,29.121,29.1336,13693.0723
2014-05-30 11:30:00,46.5,46.53,46.5,46.53,9433.005375798764,29.1336,29.1523,29.1336,29.1523,9433.0054
2014-05-30 11:35:00,46.52,46.56,46.51,46.56,8925.854549142916,29.1461,29.1711,29.1398,29.1711,8925.8545
2014-05-30 11:40:00,46.56,46.61,46.56,46.61,27183.284308753424,29.1711,29.2025,29.1711,29.2025,27183.2843
2014-05-30 11:45:00,46.6,46.61,46.57,46.58,13287.351658383202,29.1962,29.2025,29.1774,29.1837,13287.3517
2014-05-30 11:50:00,46.58,46.59,46.57,46.58,16431.686783649457,29.1837,29.1899,29.1774,29.1837,16431.6868
2014-05-30 11:55:00,46.59,46.6,46.57,46.59,11258.748351759814,29.1899,29.1962,29.1774,29.1899,11258.7484
2014-05-30 12:00:00,46.58,46.6,46.57,46.6,30226.189268688508,29.1837,29.1962,29.1774,29.1962,30226.1893
2014-05-30 12:05:00,46.59,46.62,46.59,46.61,19474.59174358454,29.1899,29.2087,29.1899,29.2025,19474.5917
2014-05-30 12:10:00,46.6,46.61,46.59,46.6,5781.519423876661,29.1962,29.2025,29.1899,29.1962,5781.5194
2014-05-30 12:15:00,46.59,46.61,46.58,46.6,25560.40166345471,29.1899,29.2025,29.1837,29.1962,25560.4017
2014-05-30 12:20:00,46.59,46.62,46.59,46.62,6491.530581194847,29.1899,29.2087,29.1899,29.2087,6491.5306
2014-05-30 12:25:00,46.62,46.63,46.61,46.63,10954.457855766304,29.2087,29.215,29.2025,29.215,10954.4579
2014-05-30 12:30:00,46.63,46.63,46.58,46.58,13997.36281570139,29.215,29.215,29.1837,29.1837,13997.3628
2014-05-30 12:35:00,46.58,46.61,46.57,46.6,16634.547114311797,29.1837,29.2025,29.1774,29.1962,16634.5471
2014-05-30 12:40:00,46.59,46.6,46.58,46.59,18764.580586266355,29.1899,29.1962,29.1837,29.1899,18764.5806
2014-05-30 12:45:00,46.59,46.6,46.58,46.59,5375.798762551983,29.1899,29.1962,29.1837,29.1899,5375.7988
2014-05-30 12:50:00,46.59,46.61,46.58,46.58,32254.79257531189,29.1899,29.2025,29.1837,29.1837,32254.7926
2014-05-30 12:55:00,46.58,46.6,46.58,46.6,5680.089258545491,29.1837,29.1962,29.1837,29.1962,5680.0893
2014-05-30 13:00:00,46.59,46.6,46.58,46.6,14504.513642357237,29.1899,29.1962,29.1837,29.1962,14504.5136
2014-05-30 13:05:00,46.6,46.65,46.59,46.65,33167.664063292425,29.1962,29.2275,29.1899,29.2275,33167.6641
2014-05-30 13:10:00,46.64,46.67,46.64,46.67,16228.826452987118,29.2213,29.2401,29.2213,29.2401,16228.8265
2014-05-30 13:15:00,46.67,46.67,46.65,46.66,12070.18967440917,29.2401,29.2401,29.2275,29.2338,12070.1897
2014-05-30 13:20:00,46.66,46.67,46.65,46.66,9027.284714474084,29.2338,29.2401,29.2275,29.2338,9027.2847
2014-05-30 13:25:00,46.67,46.74,46.67,46.72,41586.36778577949,29.2401,29.2839,29.2401,29.2714,41586.3678
2014-05-30 13:30:00,46.71,46.72,46.66,46.7,23328.938026168984,29.2651,29.2714,29.2338,29.2589,23328.938
2014-05-30 13:35:00,46.69,46.74,46.69,46.74,20691.75372755857,29.2526,29.2839,29.2526,29.2839,20691.7537
2014-05-30 13:40:00,46.74,46.74,46.72,46.73,11765.89917841566,29.2839,29.2839,29.2714,29.2777,11765.8992
2014-05-30 13:45:00,46.72,46.75,46.71,46.74,38644.89299117558,29.2714,29.2902,29.2651,29.2839,38644.893
2014-05-30 13:50:00,46.74,46.75,46.74,46.74,15417.385130337763,29.2839,29.2902,29.2839,29.2839,15417.3851
2014-05-30 13:55:00,46.75,46.77,46.74,46.77,16938.837610305305,29.2902,29.3027,29.2839,29.3027,16938.8376
2014-05-30 14:00:00,46.76,46.81,46.75,46.8,42499.23927376002,29.2965,29.3278,29.2902,29.3215,42499.2393
2014-05-30 14:05:00,46.8,46.83,46.76,46.77,29009.02728471448,29.3215,29.3403,29.2965,29.3027,29009.0273
2014-05-30 14:10:00,46.77,46.81,46.76,46.79,20083.17273557156,29.3027,29.3278,29.2965,29.3152,20083.1727
2014-05-30 14:15:00,46.79,46.81,46.79,46.8,16837.407444974135,29.3152,29.3278,29.3152,29.3215,16837.4074
2014-05-30 14:20:00,46.81,46.83,46.8,46.81,23937.519018156,29.3278,29.3403,29.3215,29.3278,23937.519
2014-05-30 14:25:00,46.81,46.81,46.76,46.78,49295.06035094837,29.3278,29.3278,29.2965,29.309,49295.0604
2014-05-30 14:30:00,46.77,46.78,46.77,46.77,18460.290090272847,29.3027,29.309,29.3027,29.3027,18460.2901
2014-05-30 14:35:00,46.78,46.83,46.77,46.83,101125.874835176,29.309,29.3403,29.3027,29.3403,101125.8748
2014-05-30 14:40:00,46.83,46.87,46.82,46.86,59235.216553402985,29.3403,29.3654,29.334,29.3591,59235.2166
2014-05-30 14:45:00,46.87,46.87,46.86,46.87,15417.385130337763,29.3654,29.3654,29.3591,29.3654,15417.3851
2014-05-30 14:50:00,46.86,46.87,46.84,46.86,38847.75332183792,29.3591,29.3654,29.3466,29.3591,38847.7533
2014-05-30 14:55:00,46.86,46.86,46.83,46.83,34790.54670859114,29.3591,29.3591,29.3403,29.3403,34790.5467
2014-05-30 15:00:00,46.83,46.88,46.81,46.87,64306.724819961455,29.3403,29.3716,29.3278,29.3654,64306.7248
2014-05-30 15:05:00,46.87,46.9,46.86,46.86,54467.99878283802,29.3654,29.3842,29.3591,29.3591,54467.9988
2014-05-30 15:10:00,46.87,46.88,46.84,46.87,53453.69712952632,29.3654,29.3716,29.3466,29.3654,53453.6971
2014-05-30 15:15:00,46.87,46.87,46.86,46.86,44324.98224972107,29.3654,29.3654,29.3591,29.3591,44324.9822
2014-05-30 15:20:00,46.87,46.9,46.86,46.87,90171.41697940968,29.3654,29.3842,29.3591,29.3654,90171.417
2014-05-30 15:25:00,46.87,46.88,46.84,46.85,82969.87524089664,29.3654,29.3716,29.3466,29.3528,82969.8752
2014-05-30 15:30:00,46.85,46.92,46.84,46.91,93112.8917740136,29.3528,29.3967,29.3466,29.3904,93112.8918
2014-05-30 15:35:00,46.91,46.99,46.88,46.89,129222.03063190992,29.3904,29.4406,29.3716,29.3779,129222.0306
2014-05-30 15:40:00,46.89,46.91,46.85,46.91,67653.92027589005,29.3779,29.3904,29.3528,29.3904,67653.9203
2014-05-30 15:45:00,46.91,46.99,46.91,46.98,130236.33228522162,29.3904,29.4406,29.3904,29.4343,130236.3323
2014-05-30 15:50:00,46.99,46.99,46.87,46.87,236129.42489096252,29.4406,29.4406,29.3654,29.3654,236129.4249
2014-05-30 15:55:00,46.88,46.98,46.88,46.95,285424.48524191097,29.3716,29.4343,29.3716,29.4155,285424.4852
2014-06-02 09:30:00,46.88,47.0,46.67,46.73,88447.1041687798,29.3716,29.4468,29.2401,29.2777,88447.1042
2014-06-02 09:35:00,46.74,46.83,46.59,46.61,40267.77563647429,29.2839,29.3403,29.1899,29.2025,40267.7756
2014-06-02 09:40:00,46.62,46.65,46.53,46.57,52946.54630287048,29.2087,29.2275,29.1523,29.1774,52946.5463
2014-06-02 09:45:00,46.58,46.58,46.48,46.51,51627.95415356527,29.1837,29.1837,29.121,29.1398,51627.9542
2014-06-02 09:50:00,46.5,46.55,46.47,46.51,44933.563241708085,29.1336,29.1649,29.1148,29.1398,44933.5632
2014-06-02 09:55:00,46.52,46.57,46.5,46.5,42803.52976975353,29.1461,29.1774,29.1336,29.1336,42803.5298
2014-06-02 10:00:00,46.49,46.56,46.44,46.46,75261.18267572776,29.1273,29.1711,29.096,29.1085,75261.1827
2014-06-02 10:05:00,46.46,46.48,46.36,46.36,45034.993407039256,29.1085,29.121,29.0458,29.0458,45034.9934
2014-06-02 10:10:00,46.36,46.45,46.34,46.41,45339.28390303276,29.0458,29.1022,29.0333,29.0772,45339.2839
2014-06-02 10:15:00,46.41,46.41,46.36,46.37,36007.70869256517,29.0772,29.0772,29.0458,29.0521,36007.7087
2014-06-02 10:20:00,46.38,46.39,46.35,46.36,30530.47976468201,29.0584,29.0646,29.0396,29.0458,30530.4798
2014-06-02 10:25:00,46.35,46.38,46.32,46.38,41180.647124454816,29.0396,29.0584,29.0208,29.0584,41180.6471
2014-06-02 10:30:00,46.37,46.38,46.36,46.37,30530.47976468201,29.0521,29.0584,29.0458,29.0521,30530.4798
2014-06-02 10:35:00,46.37,46.46,46.37,46.46,49092.20002028604,29.0521,29.1085,29.0521,29.1085,49092.2
2014-06-02 10:40:00,46.46,46.47,46.37,46.37,35906.278527234,29.1085,29.1148,29.0521,29.0521,35906.2785
2014-06-02 10:45:00,46.37,46.38,46.29,46.31,37224.870676539205,29.0521,29.0584,29.002,29.0145,37224.8707
2014-06-02 10:50:00,46.33,46.33,46.3,46.33,18561.720255604017,29.027,29.027,29.0082,29.027,18561.7203
2014-06-02 10:55:00,46.32,46.38,46.32,46.36,48179.32853230551,29.0208,29.0584,29.0208,29.0458,48179.3285
2014-06-02 11:00:00,46.36,46.38,46.35,46.36,28501.87645805863,29.0458,29.0584,29.0396,29.0458,28501.8765
2014-06-02 11:05:00,46.36,46.41,46.35,46.38,37224.870676539205,29.0458,29.0772,29.0396,29.0584,37224.8707
2014-06-02 11:10:00,46.39,46.39,46.3,46.33,40977.78679379248,29.0646,29.0646,29.0082,29.027,40977.7868
2014-06-02 11:15:00,46.33,46.37,46.33,46.37,19981.74257024039,29.027,29.0521,29.027,29.0521,19981.7426
2014-06-02 11:20:00,46.37,46.38,46.35,46.38,29009.02728471448,29.0521,29.0584,29.0396,29.0584,29009.0273
2014-06-02 11:25:00,46.38,46.45,46.38,46.45,33776.24505527944,29.0584,29.1022,29.0584,29.1022,33776.2451
2014-06-02 11:30:00,46.45,46.5,46.44,46.47,32761.943401967743,29.1022,29.1336,29.096,29.1148,32761.9434
2014-06-02 11:35:00,46.47,46.47,46.45,46.46,24343.23967948068,29.1148,29.1148,29.1022,29.1085,24343.2397
2014-06-02 11:40:00,46.47,46.49,46.45,46.47,35399.12770057815,29.1148,29.1273,29.1022,29.1148,35399.1277
2014-06-02 11:45:00,46.47,46.53,46.46,46.53,40267.77563647429,29.1148,29.1523,29.1085,29.1523,40267.7756
2014-06-02 11:50:00,46.53,46.53,46.5,46.5,26473.27315143524,29.1523,29.1523,29.1336,29.1336,26473.2732
2014-06-02 11:55:00,46.5,46.5,46.47,46.49,27487.57480474693,29.1336,29.1336,29.1148,29.1273,27487.5748
2014-06-02 12:00:00,46.48,46.49,46.45,46.45,22517.496703519628,29.121,29.1273,29.1022,29.1022,22517.4967
2014-06-02 12:05:00,46.45,46.45,46.42,46.43,29313.31778070798,29.1022,29.1022,29.0834,29.0897,29313.3178
2014-06-02 12:10:00,46.43,46.43,46.42,46.42,16634.547114311797,29.0897,29.0897,29.0834,29.0834,16634.5471
2014-06-02 12:15:00,46.43,46.43,46.42,46.43,51729.38431889644,29.0897,29.0897,29.0834,29.0897,51729.3843
2014-06-02 12:20:00,46.43,46.44,46.42,46.42,25560.40166345471,29.0897,29.096,29.0834,29.0834,25560.4017
2014-06-02 12:25:00,46.42,46.42,46.38,46.38,20996.04422355209,29.0834,29.0834,29.0584,29.0584,20996.0442
2014-06-02 12:30:00,46.39,46.39,46.38,46.39,20488.89339689624,29.0646,29.0646,29.0584,29.0646,20488.8934
2014-06-02 12:35:00,46.38,46.39,46.37,46.37,22618.926868850795,29.0584,29.0646,29.0521,29.0521,22618.9269
2014-06-02 12:40:00,46.37,46.38,46.36,46.37,24748.960340805355,29.0521,29.0584,29.0458,29.0521,24748.9603
2014-06-02 12:45:00,46.36,46.37,46.33,46.33,42499.23927376002,29.0458,29.0521,29.027,29.027,42499.2393
2014-06-02 12:50:00,46.33,46.33,46.32,46.32,10041.58636778578,29.027,29.027,29.0208,29.0208,10041.5864
2014-06-02 12:55:00,46.32,46.33,46.31,46.33,22314.636372857287,29.0208,29.027,29.0145,29.027,22314.6364
2014-06-02 13:00:00,46.33,46.35,46.32,46.34,36007.70869256517,29.027,29.0396,29.0208,29.0333,36007.7087
2014-06-02 13:05:00,46.33,46.33,46.3,46.3,26270.412820772897,29.027,29.027,29.0082,29.0082,26270.4128
2014-06-02 13:10:00,46.3,46.31,46.3,46.31,5172.938431889644,29.0082,29.0145,29.0082,29.0145,5172.9384
2014-06-02 13:15:00,46.3,46.34,46.3,46.32,34790.54670859114,29.0082,29.0333,29.0082,29.0208,34790.5467
2014-06-02 13:20:00,46.32,46.35,46.32,46.34,42600.66943909119,29.0208,29.0396,29.0208,29.0333,42600.6694
2014-06-02 13:25:00,46.33,46.34,46.33,46.34,19576.02190891571,29.027,29.0333,29.027,29.0333,19576.0219
2014-06-02 13:30:00,46.34,46.34,46.33,46.34,34080.53555127295,29.0333,29.0333,29.027,29.0333,34080.5356
2014-06-02 13:35:00,46.33,46.44,46.33,46.44,128106.29881326709,29.027,29.096,29.027,29.096,128106.2988
2014-06-02 13:40:00,46.44,46.45,46.41,46.42,55279.440105487374,29.096,29.1022,29.0772,29.0834,55279.4401
2014-06-02 13:45:00,46.42,46.42,46.4,46.4,20590.323562227408,29.0834,29.0834,29.0709,29.0709,20590.3236
2014-06-02 13:50:00,46.4,46.43,46.39,46.41,41180.647124454816,29.0709,29.0897,29.0646,29.0772,41180.6471
2014-06-02 13:55:00,46.42,46.42,46.38,46.4,112080.33269094228,29.0834,29.0834,29.0584,29.0709,112080.3327
2014-06-02 14:00:00,46.4,46.4,46.38,46.39,42397.809108428846,29.0709,29.0709,29.0584,29.0646,42397.8091
2014-06-02 14:05:00,46.39,46.39,46.38,46.39,14504.513642357237,29.0646,29.0646,29.0584,29.0646,14504.5136
2014-06-02 14:10:00,46.39,46.39,46.34,46.34,33674.81488994827,29.0646,29.0646,29.0333,29.0333,33674.8149
2014-06-02 14:15:00,46.34,46.35,46.31,46.31,25560.40166345471,29.0333,29.0396,29.0145,29.0145,25560.4017
2014-06-02 14:20:00,46.32,46.32,46.31,46.32,9737.29587179227,29.0208,29.0208,29.0145,29.0208,9737.2959
2014-06-02 14:25:00,46.32,46.34,46.31,46.34,22923.217364844302,29.0208,29.0333,29.0145,29.0333,22923.2174
2014-06-02 14:30:00,46.34,46.35,46.33,46.34,32254.79257531189,29.0333,29.0396,29.027,29.0333,32254.7926
2014-06-02 14:35:00,46.33,46.34,46.33,46.33,21097.474388883253,29.027,29.0333,29.027,29.027,21097.4744
2014-06-02 14:40:00,46.34,46.34,46.32,46.32,28704.73678872097,29.0333,29.0333,29.0208,29.0208,28704.7368
2014-06-02 14:45:00,46.32,46.33,46.32,46.33,14910.234303681917,29.0208,29.027,29.0208,29.027,14910.2343
2014-06-02 14:50:00,46.32,46.33,46.32,46.33,19677.45207424688,29.0208,29.027,29.0208,29.027,19677.4521
2014-06-02 14:55:00,46.33,46.33,46.32,46.33,30429.04959935085,29.027,29.027,29.0208,29.027,30429.0496
2014-06-02 15:00:00,46.33,46.33,46.3,46.31,36819.15001521452,29.027,29.027,29.0082,29.0145,36819.15
2014-06-02 15:05:00,46.31,46.31,46.3,46.31,18663.150420935188,29.0145,29.0145,29.0082,29.0145,18663.1504
2014-06-02 15:10:00,46.31,46.31,46.28,46.28,41687.79795111066,29.0145,29.0145,28.9957,28.9957,41687.798
2014-06-02 15:15:00,46.28,46.34,46.28,46.34,43614.97109240288,28.9957,29.0333,28.9957,29.0333,43614.9711
2014-06-02 15:20:00,46.34,46.35,46.33,46.34,58119.48473476012,29.0333,29.0396,29.027,29.0333,58119.4847
2014-06-02 15:25:00,46.34,46.34,46.33,46.34,18663.150420935188,29.0333,29.0333,29.027,29.0333,18663.1504
2014-06-02 15:30:00,46.34,46.35,46.33,46.34,56800.89258545492,29.0333,29.0396,29.027,29.0333,56800.8926
2014-06-02 15:35:00,46.34,46.36,46.33,46.34,75666.90333705244,29.0333,29.0458,29.027,29.0333,75666.9033
2014-06-02 15:40:00,46.34,46.39,46.33,46.38,45237.85373770159,29.0333,29.0646,29.027,29.0584,45237.8537
2014-06-02 15:45:00,46.38,46.44,46.38,46.43,80332.69094228624,29.0584,29.096,29.0584,29.0897,80332.6909
2014-06-02 15:50:00,46.43,46.44,46.42,46.44,62480.98184400041,29.0897,29.096,29.0834,29.096,62480.9818
2014-06-02 15:55:00,46.44,46.5,46.43,46.49,227913.58149913783,29.096,29.1336,29.0897,29.1273,227913.5815
2014-06-03 09:30:00,46.32,46.5,46.21,46.46,57612.33390810427,29.0208,29.1336,28.9519,29.1085,57612.3339
2014-06-03 09:35:00,46.44,46.49,46.4,46.47,45542.1442336951,29.096,29.1273,29.0709,29.1148,45542.1442
2014-06-03 09:40:00,46.47,46.59,46.43,46.58,43412.11076174054,29.1148,29.1899,29.0897,29.1837,43412.1108
2014-06-03 09:45:00,46.59,46.71,46.58,46.71,21604.6252155391,29.1899,29.2651,29.1837,29.2651,21604.6252
2014-06-03 09:50:00,46.72,46.82,46.72,46.8,23024.64753017548,29.2714,29.334,29.2714,29.3215,23024.6475
2014-06-03 09:55:00,46.8,46.8,46.73,46.74,18866.010751597525,29.3215,29.3215,29.2777,29.2839,18866.0108
2014-06-03 10:00:00,46.72,46.77,46.72,46.77,15721.67562633127,29.2714,29.3027,29.2714,29.3027,15721.6756
2014-06-03 10:05:00,46.78,46.8,46.77,46.77,11360.178517090982,29.309,29.3215,29.3027,29.3027,11360.1785
2014-06-03 10:10:00,46.77,46.78,46.75,46.77,12374.480170402678,29.3027,29.309,29.2902,29.3027,12374.4802
2014-06-03 10:15:00,46.76,46.77,46.75,46.76,15823.10579166244,29.2965,29.3027,29.2902,29.2965,15823.1058
2014-06-03 10:20:00,46.76,46.8,46.76,46.8,11664.469013084492,29.2965,29.3215,29.2965,29.3215,11664.469
2014-06-03 10:25:00,46.79,46.8,46.77,46.79,15721.67562633127,29.3152,29.3215,29.3027,29.3152,15721.6756
2014-06-03 10:30:00,46.79,46.82,46.78,46.81,19474.59174358454,29.3152,29.334,29.309,29.3278,19474.5917
2014-06-03 10:35:00,46.81,46.87,46.81,46.86,34283.395881935285,29.3278,29.3654,29.3278,29.3591,34283.3959
2014-06-03 10:40:00,46.86,46.91,46.85,46.91,43817.83142306522,29.3591,29.3904,29.3528,29.3904,43817.8314
2014-06-03 10:45:00,46.9,46.93,46.85,46.92,54265.13845217568,29.3842,29.403,29.3528,29.3967,54265.1385
2014-06-03 10:50:00,46.91,46.98,46.9,46.93,27690.435135409272,29.3904,29.4343,29.3842,29.403,27690.4351
2014-06-03 10:55:00,46.94,46.95,46.93,46.94,9230.145045136424,29.4092,29.4155,29.403,29.4092,9230.145
2014-06-03 11:00:00,46.94,46.94,46.91,46.94,19474.59174358454,29.4092,29.4092,29.3904,29.4092,19474.5917
2014-06-03 11:05:00,46.93,46.95,46.92,46.94,15315.954965006593,29.403,29.4155,29.3967,29.4092,15315.955
2014-06-03 11:10:00,46.93,46.94,46.91,46.91,13490.21198904554,29.403,29.4092,29.3904,29.3904,13490.212
2014-06-03 11:15:00,46.92,46.95,46.9,46.94,19576.02190891571,29.3967,29.4155,29.3842,29.4092,19576.0219
2014-06-03 11:20:00,46.94,46.95,46.92,46.95,10447.307029110458,29.4092,29.4155,29.3967,29.4155,10447.307
2014-06-03 11:25:00,46.95,47.01,46.95,47.0,22416.066538188457,29.4155,29.4531,29.4155,29.4468,22416.0665
2014-06-03 11:30:00,47.0,47.0,46.98,46.98,11360.178517090982,29.4468,29.4468,29.4343,29.4343,11360.1785
2014-06-03 11:35:00,46.98,46.98,46.93,46.94,18155.99959427934,29.4343,29.4343,29.403,29.4092,18155.9996
2014-06-03 11:40:00,46.94,47.01,46.94,47.01,28501.87645805863,29.4092,29.4531,29.4092,29.4531,28501.8765
2014-06-03 11:45:00,46.99,47.01,46.99,47.01,13388.781823714373,29.4406,29.4531,29.4406,29.4531,13388.7818
2014-06-03 11:50:00,47.0,47.02,46.97,46.98,21198.904554214423,29.4468,29.4593,29.428,29.4343,21198.9046
2014-06-03 11:55:00,46.97,46.98,46.95,46.97,46150.72522568212,29.428,29.4343,29.4155,29.428,46150.7252
2014-06-03 12:00:00,46.98,47.06,46.98,47.05,25661.83182878588,29.4343,29.4844,29.4343,29.4781,25661.8318
2014-06-03 12:05:00,47.05,47.05,47.02,47.04,14910.234303681917,29.4781,29.4781,29.4593,29.4719,14910.2343
2014-06-03 12:10:00,47.05,47.06,47.03,47.05,15417.385130337763,29.4781,29.4844,29.4656,29.4781,15417.3851
2014-06-03 12:15:00,47.05,47.06,47.04,47.05,6897.2512425195255,29.4781,29.4844,29.4719,29.4781,6897.2512
2014-06-03 12:20:00,47.05,47.06,47.04,47.05,11055.888021097477,29.4781,29.4844,29.4719,29.4781,11055.888
2014-06-03 12:25:00,47.04,47.05,47.04,47.05,36007.70869256517,29.4719,29.4781,29.4719,29.4781,36007.7087
2014-06-03 12:30:00,47.05,47.06,47.04,47.05,11867.329343746833,29.4781,29.4844,29.4719,29.4781,11867.3293
2014-06-03 12:35:00,47.04,47.05,47.04,47.05,3854.346282584441,29.4719,29.4781,29.4719,29.4781,3854.3463
2014-06-03 12:40:00,47.04,47.06,47.04,47.06,16127.396287655947,29.4719,29.4844,29.4719,29.4844,16127.3963
2014-06-03 12:45:00,47.05,47.08,47.05,47.08,20996.04422355209,29.4781,29.4969,29.4781,29.4969,20996.0442
2014-06-03 12:50:00,47.07,47.1,47.07,47.1,8418.703722487067,29.4907,29.5095,29.4907,29.5095,8418.7037
2014-06-03 12:55:00,47.09,47.1,47.09,47.1,3448.6256212597627,29.5032,29.5095,29.5032,29.5095,3448.6256
2014-06-03 13:00:00,47.1,47.12,47.09,47.11,13895.93265037022,29.5095,29.522,29.5032,29.5157,13895.9327
2014-06-03 13:05:00,47.11,47.12,47.11,47.11,7201.541738513034,29.5157,29.522,29.5157,29.5157,7201.5417
2014-06-03 13:10:00,47.12,47.12,47.11,47.11,8520.133887818238,29.522,29.522,29.5157,29.5157,8520.1339
2014-06-03 13:15:00,47.11,47.12,47.08,47.09,22111.77604219495,29.5157,29.522,29.4969,29.5032,22111.776
2014-06-03 13:20:00,47.08,47.09,47.08,47.08,7911.552895831221,29.4969,29.5032,29.4969,29.4969,7911.5529
2014-06-03 13:25:00,47.09,47.09,47.08,47.09,6288.670250532508,29.5032,29.5032,29.4969,29.5032,6288.6703
2014-06-03 13:30:00,47.08,47.09,47.08,47.08,15315.954965006593,29.4969,29.5032,29.4969,29.4969,15315.955
2014-06-03 13:35:00,47.08,47.09,47.05,47.06,19068.871082259862,29.4969,29.5032,29.4781,29.4844,19068.8711
2014-06-03 13:40:00,47.05,47.06,47.01,47.01,10751.597525103964,29.4781,29.4844,29.4531,29.4531,10751.5975
2014-06-03 13:45:00,47.01,47.07,47.01,47.06,14605.943807688407,29.4531,29.4907,29.4531,29.4844,14605.9438
2014-06-03 13:50:00,47.06,47.07,47.04,47.04,10345.876863779287,29.4844,29.4907,29.4719,29.4719,10345.8769
2014-06-03 13:55:00,47.04,47.05,47.04,47.04,3550.0557865909323,29.4719,29.4781,29.4719,29.4719,3550.0558
2014-06-03 14:00:00,47.04,47.04,46.99,47.0,18967.440916928696,29.4719,29.4719,29.4406,29.4468,18967.4409
2014-06-03 14:05:00,46.99,47.02,46.99,47.02,27791.86530074044,29.4406,29.4593,29.4406,29.4593,27791.8653
2014-06-03 14:10:00,47.02,47.02,46.99,46.99,18561.720255604017,29.4593,29.4593,29.4406,29.4406,18561.7203
2014-06-03 14:15:00,46.99,46.99,46.97,46.97,16634.547114311797,29.4406,29.4406,29.428,29.428,16634.5471
2014-06-03 14:20:00,46.98,46.99,46.97,46.99,18155.99959427934,29.4343,29.4406,29.428,29.4406,18155.9996
2014-06-03 14:25:00,46.99,47.03,46.99,47.03,17953.139263617,29.4406,29.4656,29.4406,29.4656,17953.1393
2014-06-03 14:30:00,47.03,47.05,47.02,47.05,18054.56942894817,29.4656,29.4781,29.4593,29.4781,18054.5694
2014-06-03 14:35:00,47.05,47.08,47.04,47.07,17750.27893295466,29.4781,29.4969,29.4719,29.4907,17750.2789
2014-06-03 14:40:00,47.08,47.08,47.07,47.08,10447.307029110458,29.4969,29.4969,29.4907,29.4969,10447.307
2014-06-03 14:45:00,47.08,47.08,47.05,47.05,20793.183892889745,29.4969,29.4969,29.4781,29.4781,20793.1839
2014-06-03 14:50:00,47.06,47.07,47.05,47.05,19271.731412922203,29.4844,29.4907,29.4781,29.4781,19271.7314
2014-06-03 14:55:00,47.05,47.08,47.05,47.08,16228.826452987118,29.4781,29.4969,29.4781,29.4969,16228.8265
2014-06-03 15:00:00,47.08,47.08,47.02,47.02,25154.68100213004,29.4969,29.4969,29.4593,29.4593,25154.681
2014-06-03 15:05:00,47.02,47.04,47.01,47.04,15518.815295668932,29.4593,29.4719,29.4531,29.4719,15518.8153
2014-06-03 15:10:00,47.05,47.08,47.05,47.06,37934.88183385739,29.4781,29.4969,29.4781,29.4844,37934.8818
2014-06-03 15:15:00,47.05,47.08,47.05,47.07,26270.412820772897,29.4781,29.4969,29.4781,29.4907,26270.4128
2014-06-03 15:20:00,47.07,47.08,47.06,47.06,16837.407444974135,29.4907,29.4969,29.4844,29.4844,16837.4074
2014-06-03 15:25:00,47.06,47.07,47.03,47.04,44122.12191905873,29.4844,29.4907,29.4656,29.4719,44122.1219
2014-06-03 15:30:00,47.04,47.05,47.02,47.02,23328.938026168984,29.4719,29.4781,29.4593,29.4593,23328.938
2014-06-03 15:35:00,47.03,47.07,47.02,47.06,43919.26158839639,29.4656,29.4907,29.4593,29.4844,43919.2616
2014-06-03 15:40:00,47.07,47.07,47.06,47.06,21198.904554214423,29.4907,29.4907,29.4844,29.4844,21198.9046
2014-06-03 15:45:00,47.06,47.09,47.06,47.09,59438.07688406532,29.4844,29.5032,29.4844,29.5032,59438.0769
2014-06-03 15:50:00,47.09,47.09,47.03,47.03,112891.77401359164,29.5032,29.5032,29.4656,29.4656,112891.774
2014-06-03 15:55:00,47.04,47.07,47.03,47.06,206308.9562835988,29.4719,29.4907,29.4656,29.4844,206308.9563
2014-06-04 09:30:00,46.88,46.88,46.72,46.81,53453.69712952632,29.3716,29.3716,29.2714,29.3278,53453.6971
2014-06-04 09:35:00,46.81,46.95,46.81,46.92,25661.83182878588,29.3278,29.4155,29.3278,29.3967,25661.8318
2014-06-04 09:40:00,46.92,46.94,46.74,46.76,23937.519018156,29.3967,29.4092,29.2839,29.2965,23937.519
2014-06-04 09:45:00,46.79,46.88,46.79,46.86,18358.85992494168,29.3152,29.3716,29.3152,29.3591,18358.8599
2014-06-04 09:50:00,46.87,46.91,46.79,46.91,20184.60290090273,29.3654,29.3904,29.3152,29.3904,20184.6029
2014-06-04 09:55:00,46.91,47.01,46.91,46.99,13794.502485039053,29.3904,29.4531,29.3904,29.4406,13794.5025
2014-06-04 10:00:00,47.0,47.05,46.97,47.04,15011.664469013083,29.4468,29.4781,29.428,29.4719,15011.6645
2014-06-04 10:05:00,47.04,47.04,46.95,47.0,9940.15620245461,29.4719,29.4719,29.4155,29.4468,9940.1562
2014-06-04 10:10:00,46.99,47.14,46.99,47.13,18967.440916928696,29.4406,29.5345,29.4406,29.5283,18967.4409
2014-06-04 10:15:00,47.14,47.2,47.13,47.18,62075.26118267573,29.5345,29.5721,29.5283,29.5596,62075.2612
2014-06-04 10:20:00,47.18,47.18,47.13,47.13,10345.876863779287,29.5596,29.5596,29.5283,29.5283,10345.8769
2014-06-04 10:25:00,47.13,47.15,47.12,47.15,5172.938431889644,29.5283,29.5408,29.522,29.5408,5172.9384
2014-06-04 10:30:00,47.14,47.15,47.09,47.11,7708.692565168882,29.5345,29.5408,29.5032,29.5157,7708.6926
2014-06-04 10:35:00,47.11,47.13,47.11,47.13,5781.519423876661,29.5157,29.5283,29.5157,29.5283,5781.5194
2014-06-04 10:40:00,47.14,47.19,47.13,47.19,14098.79298103256,29.5345,29.5659,29.5283,29.5659,14098.793
2014-06-04 10:45:00,47.2,47.21,47.2,47.2,9838.72603712344,29.5721,29.5784,29.5721,29.5721,9838.726
2014-06-04 10:50:00,47.21,47.26,47.2,47.26,17445.988436961154,29.5784,29.6097,29.5721,29.6097,17445.9884
2014-06-04 10:55:00,47.26,47.27,47.24,47.25,14403.083477026068,29.6097,29.616,29.5972,29.6034,14403.0835
2014-06-04 11:00:00,47.24,47.24,47.12,47.19,27284.714474084594,29.5972,29.5972,29.522,29.5659,27284.7145
2014-06-04 11:05:00,47.2,47.2,47.17,47.18,12171.61983974034,29.5721,29.5721,29.5533,29.5596,12171.6198
2014-06-04 11:10:00,47.17,47.2,47.14,47.16,36616.28968455218,29.5533,29.5721,29.5345,29.5471,36616.2897
2014-06-04 11:15:00,47.17,47.22,47.16,47.21,23328.938026168984,29.5533,29.5847,29.5471,29.5784,23328.938
2014-06-04 11:20:00,47.21,47.25,47.21,47.23,18967.440916928696,29.5784,29.6034,29.5784,29.5909,18967.4409
2014-06-04 11:25:00,47.23,47.29,47.23,47.28,21198.904554214423,29.5909,29.6285,29.5909,29.6222,21198.9046
2014-06-04 11:30:00,47.28,47.31,47.27,47.31,55279.440105487374,29.6222,29.641,29.616,29.641,55279.4401
2014-06-04 11:35:00,47.31,47.38,47.3,47.35,86418.5008621564,29.641,29.6849,29.6348,29.6661,86418.5009
2014-06-04 11:40:00,47.35,47.36,47.34,47.36,11258.748351759814,29.6661,29.6724,29.6598,29.6724,11258.7484
2014-06-04 11:45:00,47.36,47.38,47.35,47.38,21401.764884876764,29.6724,29.6849,29.6661,29.6849,21401.7649
2014-06-04 11:50:00,47.38,47.39,47.32,47.39,32153.362409980728,29.6849,29.6912,29.6473,29.6912,32153.3624
2014-06-04 11:55:00,47.39,47.42,47.39,47.4,18054.56942894817,29.6912,29.71,29.6912,29.6974,18054.5694
2014-06-04 12:00:00,47.4,47.4,47.37,47.38,10954.457855766304,29.6974,29.6974,29.6786,29.6849,10954.4579
2014-06-04 12:05:00,47.39,47.39,47.35,47.35,11563.038847753322,29.6912,29.6912,29.6661,29.6661,11563.0388
2014-06-04 12:10:00,47.36,47.37,47.35,47.36,7505.832234506543,29.6724,29.6786,29.6661,29.6724,7505.8322
2014-06-04 12:15:00,47.36,47.37,47.35,47.35,17953.139263617,29.6724,29.6786,29.6661,29.6661,17953.1393
2014-06-04 12:20:00,47.35,47.35,47.32,47.32,15011.664469013083,29.6661,29.6661,29.6473,29.6473,15011.6645
2014-06-04 12:25:00,47.32,47.34,47.25,47.29,90678.56780606552,29.6473,29.6598,29.6034,29.6285,90678.5678
2014-06-04 12:30:00,47.28,47.28,47.09,47.25,175677.04635358555,29.6222,29.6222,29.5032,29.6034,175677.0464
2014-06-04 12:35:00,47.24,47.26,47.21,47.22,74348.31118774724,29.5972,29.6097,29.5784,29.5847,74348.3112
2014-06-04 12:40:00,47.22,47.24,47.2,47.21,16938.837610305305,29.5847,29.5972,29.5721,29.5784,16938.8376
2014-06-04 12:45:00,47.21,47.21,47.02,47.03,64712.44548128614,29.5784,29.5784,29.4593,29.4656,64712.4455
2014-06-04 12:50:00,47.04,47.21,47.03,47.2,55786.59093214322,29.4719,29.5784,29.4656,29.5721,55786.5909
2014-06-04 12:55:00,47.2,47.25,47.2,47.22,41282.07728978599,29.5721,29.6034,29.5721,29.5847,41282.0773
2014-06-04 13:00:00,47.22,47.23,47.2,47.2,29617.60827670149,29.5847,29.5909,29.5721,29.5721,29617.6083
2014-06-04 13:05:00,47.2,47.2,47.15,47.15,7810.122730500051,29.5721,29.5721,29.5408,29.5408,7810.1227
2014-06-04 13:10:00,47.16,47.16,47.12,47.14,16938.837610305305,29.5471,29.5471,29.522,29.5345,16938.8376
2014-06-04 13:15:00,47.14,47.14,47.07,47.09,56090.88142813673,29.5345,29.5345,29.4907,29.5032,56090.8814
2014-06-04 13:20:00,47.1,47.1,47.03,47.05,22111.77604219495,29.5095,29.5095,29.4656,29.4781,22111.776
2014-06-04 13:25:00,47.05,47.05,47.02,47.04,59843.79754539,29.4781,29.4781,29.4593,29.4719,59843.7975
2014-06-04 13:30:00,47.03,47.03,46.94,46.94,24038.94918348717,29.4656,29.4656,29.4092,29.4092,24038.9492
2014-06-04 13:35:00,46.94,46.95,46.9,46.9,14808.804138350746,29.4092,29.4155,29.3842,29.3842,14808.8041
2014-06-04 13:40:00,46.92,46.92,46.79,46.8,43614.97109240288,29.3967,29.3967,29.3152,29.3215,43614.9711
2014-06-04 13:45:00,46.79,46.8,46.7,46.7,30327.61943401968,29.3152,29.3215,29.2589,29.2589,30327.6194
2014-06-04 13:50:00,46.71,46.79,46.71,46.77,45339.28390303276,29.2651,29.3152,29.2651,29.3027,45339.2839
2014-06-04 13:55:00,46.77,46.77,46.64,46.64,39963.48514048078,29.3027,29.3027,29.2213,29.2213,39963.4851
2014-06-04 14:00:00,46.64,46.66,46.58,46.63,57105.18308144842,29.2213,29.2338,29.1837,29.215,57105.1831
2014-06-04 14:05:00,46.63,46.69,46.6,46.63,44629.272745714574,29.215,29.2526,29.1962,29.215,44629.2727
2014-06-04 14:10:00,46.63,46.74,46.62,46.74,77086.92565168881,29.215,29.2839,29.2087,29.2839,77086.9257
2014-06-04 14:15:00,46.75,46.75,46.66,46.68,23633.22852216249,29.2902,29.2902,29.2338,29.2463,23633.2285
2014-06-04 14:20:00,46.67,46.68,46.62,46.62,11563.038847753322,29.2401,29.2463,29.2087,29.2087,11563.0388
2014-06-04 14:25:00,46.62,46.68,46.62,46.68,25154.68100213004,29.2087,29.2463,29.2087,29.2463,25154.681
2014-06-04 14:30:00,46.69,46.69,46.61,46.62,23024.64753017548,29.2526,29.2526,29.2025,29.2087,23024.6475
2014-06-04 14:35:00,46.61,46.63,46.59,46.59,22416.066538188457,29.2025,29.215,29.1899,29.1899,22416.0665
2014-06-04 14:40:00,46.59,46.65,46.59,46.65,20691.75372755857,29.1899,29.2275,29.1899,29.2275,20691.7537
2014-06-04 14:45:00,46.65,46.65,46.6,46.61,19981.74257024039,29.2275,29.2275,29.1962,29.2025,19981.7426
2014-06-04 14:50:00,46.61,46.61,46.59,46.59,27284.714474084594,29.2025,29.2025,29.1899,29.1899,27284.7145
2014-06-04 14:55:00,46.59,46.64,46.55,46.63,33573.3847246171,29.1899,29.2213,29.1649,29.215,33573.3847
2014-06-04 15:00:00,46.63,46.64,46.57,46.57,68972.51242519525,29.215,29.2213,29.1774,29.1774,68972.5124
2014-06-04 15:05:00,46.58,46.6,46.57,46.57,14605.943807688407,29.1837,29.1962,29.1774,29.1774,14605.9438
2014-06-04 15:10:00,46.58,46.58,46.55,46.55,26473.27315143524,29.1837,29.1837,29.1649,29.1649,26473.2732
2014-06-04 15:15:00,46.55,46.56,46.55,46.55,16735.977279642964,29.1649,29.1711,29.1649,29.1649,16735.9773
2014-06-04 15:20:00,46.56,46.58,46.52,46.57,70291.10457450045,29.1711,29.1837,29.1461,29.1774,70291.1046
2014-06-04 15:25:00,46.57,46.61,46.55,46.57,51222.23349224059,29.1774,29.2025,29.1649,29.1774,51222.2335
2014-06-04 15:30:00,46.58,46.59,46.57,46.58,23734.658687493666,29.1837,29.1899,29.1774,29.1837,23734.6587
2014-06-04 15:35:00,46.58,46.67,46.58,46.67,32559.08307130541,29.1837,29.2401,29.1837,29.2401,32559.0831
2014-06-04 15:40:00,46.67,46.7,46.65,46.68,57003.75291611726,29.2401,29.2589,29.2275,29.2463,57003.7529
2014-06-04 15:45:00,46.68,46.7,46.67,46.67,65828.177299929,29.2463,29.2589,29.2401,29.2401,65828.1773
2014-06-04 15:50:00,46.68,46.74,46.67,46.74,65321.02647327315,29.2463,29.2839,29.2401,29.2839,65321.0265
2014-06-04 15:55:00,46.74,46.75,46.7,46.7,120600.46657876052,29.2839,29.2902,29.2589,29.2589,120600.4666
2014-06-05 09:30:00,46.81,46.81,46.63,46.67,60655.23886803936,29.3278,29.3278,29.215,29.2401,60655.2389
2014-06-05 09:35:00,46.67,46.77,46.62,46.72,16735.977279642964,29.2401,29.3027,29.2087,29.2714,16735.9773
2014-06-05 09:40:00,46.73,46.75,46.65,46.74,12881.630997058524,29.2777,29.2902,29.2275,29.2839,12881.631
2014-06-05 09:45:00,46.74,46.85,46.73,46.73,17344.558271629983,29.2839,29.3528,29.2777,29.2777,17344.5583
2014-06-05 09:50:00,46.73,46.8,46.6,46.65,16533.116948980627,29.2777,29.3215,29.1962,29.2275,16533.1169
2014-06-05 09:55:00,46.64,46.7,46.6,46.68,11258.748351759814,29.2213,29.2589,29.1962,29.2463,11258.7484
2014-06-05 10:00:00,46.67,46.69,46.61,46.65,11360.178517090982,29.2401,29.2526,29.2025,29.2275,11360.1785
2014-06-05 10:05:00,46.67,46.68,46.59,46.6,6592.960746526017,29.2401,29.2463,29.1899,29.1962,6592.9607
2014-06-05 10:10:00,46.59,46.64,46.57,46.62,6288.670250532508,29.1899,29.2213,29.1774,29.2087,6288.6703
2014-06-05 10:15:00,46.62,46.62,46.55,46.61,10041.58636778578,29.2087,29.2087,29.1649,29.2025,10041.5864
2014-06-05 10:20:00,46.62,46.68,46.62,46.66,9128.714879805257,29.2087,29.2463,29.2087,29.2338,9128.7149
2014-06-05 10:25:00,46.65,46.73,46.63,46.73,5680.089258545491,29.2275,29.2777,29.215,29.2777,5680.0893
2014-06-05 10:30:00,46.73,46.73,46.65,46.65,6795.821077188356,29.2777,29.2777,29.2275,29.2275,6795.8211
2014-06-05 10:35:00,46.65,46.65,46.61,46.64,6897.2512425195255,29.2275,29.2275,29.2025,29.2213,6897.2512
2014-06-05 10:40:00,46.66,46.75,46.64,46.72,10345.876863779287,29.2338,29.2902,29.2213,29.2714,10345.8769
2014-06-05 10:45:00,46.73,46.76,46.7,46.76,30834.770260675527,29.2777,29.2965,29.2589,29.2965,30834.7703
2014-06-05 10:50:00,46.75,46.78,46.74,46.74,10548.737194441626,29.2902,29.309,29.2839,29.2839,10548.7372
2014-06-05 10:55:00,46.74,46.77,46.72,46.75,12171.61983974034,29.2839,29.3027,29.2714,29.2902,12171.6198
2014-06-05 11:00:00,46.74,46.77,46.73,46.76,15113.094634344254,29.2839,29.3027,29.2777,29.2965,15113.0946
2014-06-05 11:05:00,46.76,46.78,46.75,46.78,9128.714879805257,29.2965,29.309,29.2902,29.309,9128.7149
2014-06-05 11:10:00,46.78,46.81,46.77,46.77,10447.307029110458,29.309,29.3278,29.3027,29.3027,10447.307
2014-06-05 11:15:00,46.79,46.86,46.79,46.85,4564.357439902627,29.3152,29.3591,29.3152,29.3528,4564.3574
2014-06-05 11:20:00,46.84,46.85,46.81,46.84,6897.2512425195255,29.3466,29.3528,29.3278,29.3466,6897.2512
2014-06-05 11:25:00,46.85,46.89,46.85,46.89,11157.318186428643,29.3528,29.3779,29.3528,29.3779,11157.3182
2014-06-05 11:30:00,46.88,46.96,46.88,46.95,14707.373973019576,29.3716,29.4218,29.3716,29.4155,14707.374
2014-06-05 11:35:00,46.95,46.97,46.9,46.93,10345.876863779287,29.4155,29.428,29.3842,29.403,10345.8769
2014-06-05 11:40:00,46.94,47.0,46.94,46.97,18054.56942894817,29.4092,29.4468,29.4092,29.428,18054.5694
2014-06-05 11:45:00,46.98,47.08,46.98,47.08,14504.513642357237,29.4343,29.4969,29.4343,29.4969,14504.5136
2014-06-05 11:50:00,47.07,47.1,47.03,47.04,16025.96612232478,29.4907,29.5095,29.4656,29.4719,16025.9661
2014-06-05 11:55:00,47.02,47.03,46.98,47.02,16837.407444974135,29.4593,29.4656,29.4343,29.4593,16837.4074
2014-06-05 12:00:00,47.0,47.08,47.0,47.07,15214.524799675424,29.4468,29.4969,29.4468,29.4907,15214.5248
2014-06-05 12:05:00,47.07,47.17,47.07,47.17,32254.79257531189,29.4907,29.5533,29.4907,29.5533,32254.7926
2014-06-05 12:10:00,47.18,47.18,47.13,47.16,8215.843391824728,29.5596,29.5596,29.5283,29.5471,8215.8434
2014-06-05 12:15:00,47.16,47.16,47.09,47.12,18663.150420935188,29.5471,29.5471,29.5032,29.522,18663.1504
2014-06-05 12:20:00,47.13,47.19,47.13,47.19,9534.435541129931,29.5283,29.5659,29.5283,29.5659,9534.4355
2014-06-05 12:25:00,47.19,47.2,47.16,47.18,10143.016533116948,29.5659,29.5721,29.5471,29.5596,10143.0165
2014-06-05 12:30:00,47.18,47.21,47.18,47.21,10650.167359772797,29.5596,29.5784,29.5596,29.5784,10650.1674
2014-06-05 12:35:00,47.21,47.23,47.2,47.21,13084.491327720863,29.5784,29.5909,29.5721,29.5784,13084.4913
2014-06-05 12:40:00,47.21,47.24,47.21,47.23,11055.888021097477,29.5784,29.5972,29.5784,29.5909,11055.888
2014-06-05 12:45:00,47.23,47.24,47.22,47.23,5680.089258545491,29.5909,29.5972,29.5847,29.5909,5680.0893
2014-06-05 12:50:00,47.24,47.26,47.24,47.26,9027.284714474084,29.5972,29.6097,29.5972,29.6097,9027.2847
2014-06-05 12:55:00,47.25,47.26,47.22,47.22,13997.36281570139,29.6034,29.6097,29.5847,29.5847,13997.3628
2014-06-05 13:00:00,47.22,47.3,47.22,47.27,27994.72563140278,29.5847,29.6348,29.5847,29.616,27994.7256
2014-06-05 13:05:00,47.26,47.3,47.26,47.28,8114.413226493559,29.6097,29.6348,29.6097,29.6222,8114.4132
2014-06-05 13:10:00,47.28,47.28,47.27,47.28,2941.474794603915,29.6222,29.6222,29.616,29.6222,2941.4748
2014-06-05 13:15:00,47.28,47.31,47.27,47.27,17547.41860229232,29.6222,29.641,29.616,29.616,17547.4186
2014-06-05 13:20:00,47.27,47.28,47.23,47.23,10954.457855766304,29.616,29.6222,29.5909,29.5909,10954.4579
2014-06-05 13:25:00,47.23,47.28,47.23,47.28,17750.27893295466,29.5909,29.6222,29.5909,29.6222,17750.2789
2014-06-05 13:30:00,47.28,47.29,47.24,47.25,14200.223146363727,29.6222,29.6285,29.5972,29.6034,14200.2231
2014-06-05 13:35:00,47.25,47.26,47.24,47.26,12070.18967440917,29.6034,29.6097,29.5972,29.6097,12070.1897
2014-06-05 13:40:00,47.26,47.27,47.24,47.27,8925.854549142916,29.6097,29.616,29.5972,29.616,8925.8545
2014-06-05 13:45:00,47.27,47.27,47.24,47.25,14605.943807688407,29.616,29.616,29.5972,29.6034,14605.9438
2014-06-05 13:50:00,47.25,47.3,47.25,47.3,6795.821077188356,29.6034,29.6348,29.6034,29.6348,6795.8211
2014-06-05 13:55:00,47.3,47.3,47.26,47.3,14808.804138350746,29.6348,29.6348,29.6097,29.6348,14808.8041
2014-06-05 14:00:00,47.29,47.3,47.26,47.28,7911.552895831221,29.6285,29.6348,29.6097,29.6222,7911.5529
2014-06-05 14:05:00,47.29,47.3,47.27,47.27,16228.826452987118,29.6285,29.6348,29.616,29.616,16228.8265
2014-06-05 14:10:00,47.27,47.28,47.26,47.27,11258.748351759814,29.616,29.6222,29.6097,29.616,11258.7484
2014-06-05 14:15:00,47.26,47.28,47.26,47.28,7100.1115731818645,29.6097,29.6222,29.6097,29.6222,7100.1116
2014-06-05 14:20:00,47.28,47.31,47.27,47.31,16938.837610305305,29.6222,29.641,29.616,29.641,16938.8376
2014-06-05 14:25:00,47.31,47.31,47.26,47.26,13693.07231970788,29.641,29.641,29.6097,29.6097,13693.0723
2014-06-05 14:30:00,47.27,47.29,47.27,47.28,8722.994218480577,29.616,29.6285,29.616,29.6222,8722.9942
2014-06-05 14:35:00,47.28,47.28,47.22,47.22,25763.26199411705,29.6222,29.6222,29.5847,29.5847,25763.262
2014-06-05 14:40:00,47.23,47.25,47.22,47.22,22111.77604219495,29.5909,29.6034,29.5847,29.5847,22111.776
2014-06-05 14:45:00,47.21,47.22,47.2,47.2,6491.530581194847,29.5784,29.5847,29.5721,29.5721,6491.5306
2014-06-05 14:50:00,47.21,47.21,47.15,47.16,14403.083477026068,29.5784,29.5784,29.5408,29.5471,14403.0835
2014-06-05 14:55:00,47.16,47.16,47.11,47.12,17648.84876762349,29.5471,29.5471,29.5157,29.522,17648.8488
2014-06-05 15:00:00,47.11,47.19,47.11,47.17,36616.28968455218,29.5157,29.5659,29.5157,29.5533,36616.2897
2014-06-05 15:05:00,47.17,47.17,47.14,47.15,11563.038847753322,29.5533,29.5533,29.5345,29.5408,11563.0388
2014-06-05 15:10:00,47.15,47.15,47.08,47.09,21503.19505020793,29.5408,29.5408,29.4969,29.5032,21503.1951
2014-06-05 15:15:00,47.09,47.18,47.09,47.18,49295.06035094837,29.5032,29.5596,29.5032,29.5596,49295.0604
2014-06-05 15:20:00,47.18,47.21,47.18,47.18,22416.066538188457,29.5596,29.5784,29.5596,29.5596,22416.0665
2014-06-05 15:25:00,47.17,47.18,47.11,47.13,53960.847956182166,29.5533,29.5596,29.5157,29.5283,53960.848
2014-06-05 15:30:00,47.13,47.13,47.09,47.1,40166.34547114312,29.5283,29.5283,29.5032,29.5095,40166.3455
2014-06-05 15:35:00,47.1,47.16,47.1,47.16,46353.58555634446,29.5095,29.5471,29.5095,29.5471,46353.5856
2014-06-05 15:40:00,47.15,47.16,47.14,47.14,38847.75332183792,29.5408,29.5471,29.5345,29.5345,38847.7533
2014-06-05 15:45:00,47.14,47.19,47.13,47.16,90982.85830205904,29.5345,29.5659,29.5283,29.5471,90982.8583
2014-06-05 15:50:00,47.16,47.17,47.14,47.16,51932.24464955878,29.5471,29.5533,29.5345,29.5471,51932.2446
2014-06-05 15:55:00,47.16,47.17,47.14,47.16,131554.92443452682,29.5471,29.5533,29.5345,29.5471,131554.9244
2014-06-06 09:30:00,47.32,47.43,47.27,47.39,58322.34506542246,29.6473,29.7162,29.616,29.6912,58322.3451
2014-06-06 09:35:00,47.38,47.48,47.35,47.47,18967.440916928696,29.6849,29.7476,29.6661,29.7413,18967.4409
2014-06-06 09:40:00,47.49,47.49,47.37,47.39,60553.808702708186,29.7538,29.7538,29.6786,29.6912,60553.8087
2014-06-06 09:45:00,47.37,47.46,47.37,47.44,15620.245461000102,29.6786,29.735,29.6786,29.7225,15620.2455
2014-06-06 09:50:00,47.44,47.44,47.35,47.41,14504.513642357237,29.7225,29.7225,29.6661,29.7037,14504.5136
2014-06-06 09:55:00,47.41,47.44,47.39,47.44,24850.39050613653,29.7037,29.7225,29.6912,29.7225,24850.3905
2014-06-06 10:00:00,47.44,47.44,47.36,47.36,21097.474388883253,29.7225,29.7225,29.6724,29.6724,21097.4744
2014-06-06 10:05:00,47.38,47.44,47.35,47.44,9128.714879805257,29.6849,29.7225,29.6661,29.7225,9128.7149
2014-06-06 10:10:00,47.44,47.49,47.43,47.44,25357.54133279237,29.7225,29.7538,29.7162,29.7225,25357.5413
2014-06-06 10:15:00,47.44,47.45,47.36,47.36,16025.96612232478,29.7225,29.7288,29.6724,29.6724,16025.9661
2014-06-06 10:20:00,47.36,47.4,47.34,47.37,27893.29546607161,29.6724,29.6974,29.6598,29.6786,27893.2955
2014-06-06 10:25:00,47.37,47.4,47.33,47.35,18155.99959427934,29.6786,29.6974,29.6536,29.6661,18155.9996
2014-06-06 10:30:00,47.36,47.4,47.35,47.38,12070.18967440917,29.6724,29.6974,29.6661,29.6849,12070.1897
2014-06-06 10:35:00,47.39,47.41,47.38,47.4,23430.36819150015,29.6912,29.7037,29.6849,29.6974,23430.3682
2014-06-06 10:40:00,47.4,47.41,47.37,47.37,15620.245461000102,29.6974,29.7037,29.6786,29.6786,15620.2455
2014-06-06 10:45:00,47.38,47.39,47.3,47.34,22517.496703519628,29.6849,29.6912,29.6348,29.6598,22517.4967
2014-06-06 10:50:00,47.35,47.4,47.34,47.37,11968.759509078,29.6661,29.6974,29.6598,29.6786,11968.7595
2014-06-06 10:55:00,47.38,47.38,47.33,47.33,16025.96612232478,29.6849,29.6849,29.6536,29.6536,16025.9661
2014-06-06 11:00:00,47.34,47.36,47.31,47.35,25053.250836798863,29.6598,29.6724,29.641,29.6661,25053.2508
2014-06-06 11:05:00,47.35,47.39,47.34,47.39,19373.161578253374,29.6661,29.6912,29.6598,29.6912,19373.1616
2014-06-06 11:10:00,47.39,47.4,47.38,47.4,13895.93265037022,29.6912,29.6974,29.6849,29.6974,13895.9327
2014-06-06 11:15:00,47.39,47.42,47.37,47.37,25053.250836798863,29.6912,29.71,29.6786,29.6786,25053.2508
2014-06-06 11:20:00,47.36,47.37,47.3,47.31,13490.21198904554,29.6724,29.6786,29.6348,29.641,13490.212
2014-06-06 11:25:00,47.31,47.32,47.29,47.32,23430.36819150015,29.641,29.6473,29.6285,29.6473,23430.3682
2014-06-06 11:30:00,47.32,47.34,47.29,47.3,83679.88639821483,29.6473,29.6598,29.6285,29.6348,83679.8864
2014-06-06 11:35:00,47.3,47.3,47.28,47.3,12171.61983974034,29.6348,29.6348,29.6222,29.6348,12171.6198
2014-06-06 11:40:00,47.3,47.3,47.21,47.22,26067.55249011056,29.6348,29.6348,29.5784,29.5847,26067.5525
2014-06-06 11:45:00,47.22,47.24,47.21,47.23,19373.161578253374,29.5847,29.5972,29.5784,29.5909,19373.1616
2014-06-06 11:50:00,47.23,47.24,47.2,47.2,16127.396287655947,29.5909,29.5972,29.5721,29.5721,16127.3963
2014-06-06 11:55:00,47.2,47.2,47.15,47.15,9027.284714474084,29.5721,29.5721,29.5408,29.5408,9027.2847
2014-06-06 12:00:00,47.15,47.17,47.15,47.17,15214.524799675424,29.5408,29.5533,29.5408,29.5533,15214.5248
2014-06-06 12:05:00,47.17,47.2,47.16,47.2,17445.988436961154,29.5533,29.5721,29.5471,29.5721,17445.9884
2014-06-06 12:10:00,47.2,47.23,47.17,47.17,17243.128106298813,29.5721,29.5909,29.5533,29.5533,17243.1281
2014-06-06 12:15:00,47.17,47.18,47.17,47.18,8925.854549142916,29.5533,29.5596,29.5533,29.5596,8925.8545
2014-06-06 12:20:00,47.17,47.2,47.17,47.19,6592.960746526017,29.5533,29.5721,29.5533,29.5659,6592.9607
2014-06-06 12:25:00,47.19,47.2,47.19,47.19,12780.200831727356,29.5659,29.5721,29.5659,29.5659,12780.2008
2014-06-06 12:30:00,47.19,47.2,47.19,47.2,14098.79298103256,29.5659,29.5721,29.5659,29.5721,14098.793
2014-06-06 12:35:00,47.2,47.22,47.19,47.21,5375.798762551983,29.5721,29.5847,29.5659,29.5784,5375.7988
2014-06-06 12:40:00,47.22,47.22,47.2,47.21,13591.642154376712,29.5847,29.5847,29.5721,29.5784,13591.6422
2014-06-06 12:45:00,47.21,47.22,47.2,47.22,8114.413226493559,29.5784,29.5847,29.5721,29.5847,8114.4132
2014-06-06 12:50:00,47.22,47.22,47.2,47.21,6390.100415863678,29.5847,29.5847,29.5721,29.5784,6390.1004
2014-06-06 12:55:00,47.22,47.22,47.2,47.21,15113.094634344254,29.5847,29.5847,29.5721,29.5784,15113.0946
2014-06-06 13:00:00,47.21,47.21,47.2,47.21,7505.832234506543,29.5784,29.5784,29.5721,29.5784,7505.8322
2014-06-06 13:05:00,47.21,47.22,47.2,47.21,16837.407444974135,29.5784,29.5847,29.5721,29.5784,16837.4074
2014-06-06 13:10:00,47.22,47.22,47.21,47.22,5172.938431889644,29.5847,29.5847,29.5784,29.5847,5172.9384
2014-06-06 13:15:00,47.22,47.22,47.2,47.21,13693.07231970788,29.5847,29.5847,29.5721,29.5784,13693.0723
2014-06-06 13:20:00,47.21,47.21,47.16,47.16,16330.256618318288,29.5784,29.5784,29.5471,29.5471,16330.2566
2014-06-06 13:25:00,47.16,47.17,47.09,47.09,33877.67522061061,29.5471,29.5533,29.5032,29.5032,33877.6752
2014-06-06 13:30:00,47.11,47.12,47.1,47.12,12070.18967440917,29.5157,29.522,29.5095,29.522,12070.1897
2014-06-06 13:35:00,47.13,47.16,47.13,47.16,14098.79298103256,29.5283,29.5471,29.5283,29.5471,14098.793
2014-06-06 13:40:00,47.15,47.16,47.15,47.15,11867.329343746833,29.5408,29.5471,29.5408,29.5408,11867.3293
2014-06-06 13:45:00,47.16,47.18,47.14,47.18,15315.954965006593,29.5471,29.5596,29.5345,29.5596,15315.955
2014-06-06 13:50:00,47.19,47.2,47.18,47.19,10853.027690435136,29.5659,29.5721,29.5596,29.5659,10853.0277
2014-06-06 13:55:00,47.19,47.19,47.18,47.19,16735.977279642964,29.5659,29.5659,29.5596,29.5659,16735.9773
2014-06-06 14:00:00,47.19,47.21,47.18,47.19,43513.540927071714,29.5659,29.5784,29.5596,29.5659,43513.5409
2014-06-06 14:05:00,47.2,47.2,47.18,47.19,4665.787605233797,29.5721,29.5721,29.5596,29.5659,4665.7876
2014-06-06 14:10:00,47.18,47.21,47.18,47.2,12780.200831727356,29.5596,29.5784,29.5596,29.5721,12780.2008
2014-06-06 14:15:00,47.21,47.21,47.2,47.2,6390.100415863678,29.5784,29.5784,29.5721,29.5721,6390.1004
2014-06-06 14:20:00,47.2,47.2,47.19,47.2,11055.888021097477,29.5721,29.5721,29.5659,29.5721,11055.888
2014-06-06 14:25:00,47.2,47.2,47.2,47.2,14301.653311694898,29.5721,29.5721,29.5721,29.5721,14301.6533
2014-06-06 14:30:00,47.19,47.19,47.18,47.19,6491.530581194847,29.5659,29.5659,29.5596,29.5659,6491.5306
2014-06-06 14:35:00,47.19,47.19,47.15,47.16,11055.888021097477,29.5659,29.5659,29.5408,29.5471,11055.888
2014-06-06 14:40:00,47.15,47.16,47.12,47.14,14605.943807688407,29.5408,29.5471,29.522,29.5345,14605.9438
2014-06-06 14:45:00,47.13,47.15,47.13,47.15,14808.804138350746,29.5283,29.5408,29.5283,29.5408,14808.8041
2014-06-06 14:50:00,47.15,47.15,47.13,47.14,7100.1115731818645,29.5408,29.5408,29.5283,29.5345,7100.1116
2014-06-06 14:55:00,47.14,47.15,47.13,47.15,20996.04422355209,29.5345,29.5408,29.5283,29.5408,20996.0442
2014-06-06 15:00:00,47.15,47.15,47.13,47.13,8722.994218480577,29.5408,29.5408,29.5283,29.5283,8722.9942
2014-06-06 15:05:00,47.13,47.13,47.12,47.12,14301.653311694898,29.5283,29.5283,29.522,29.522,14301.6533
2014-06-06 15:10:00,47.13,47.13,47.09,47.11,34181.96571660412,29.5283,29.5283,29.5032,29.5157,34181.9657
2014-06-06 15:15:00,47.12,47.12,47.1,47.1,10751.597525103964,29.522,29.522,29.5095,29.5095,10751.5975
2014-06-06 15:20:00,47.11,47.12,47.09,47.12,25053.250836798863,29.5157,29.522,29.5032,29.522,25053.2508
2014-06-06 15:25:00,47.11,47.15,47.11,47.15,28096.15579673395,29.5157,29.5408,29.5157,29.5408,28096.1558
2014-06-06 15:30:00,47.15,47.17,47.15,47.16,11360.178517090982,29.5408,29.5533,29.5408,29.5471,11360.1785
2014-06-06 15:35:00,47.16,47.2,47.16,47.18,25357.54133279237,29.5471,29.5721,29.5471,29.5596,25357.5413
2014-06-06 15:40:00,47.18,47.22,47.18,47.22,36514.85951922102,29.5596,29.5847,29.5596,29.5847,36514.8595
2014-06-06 15:45:00,47.22,47.22,47.21,47.22,21300.3347195456,29.5847,29.5847,29.5784,29.5847,21300.3347
2014-06-06 15:50:00,47.22,47.22,47.17,47.18,48077.89836697434,29.5847,29.5847,29.5533,29.5596,48077.8984
2014-06-06 15:55:00,47.17,47.2,47.17,47.2,127903.43848260472,29.5533,29.5721,29.5533,29.5721,127903.4385
2014-06-09 09:30:00,47.13,47.29,47.12,47.27,35297.69753524698,29.5283,29.6285,29.522,29.616,35297.6975
2014-06-09 09:35:00,47.27,47.38,47.27,47.38,16634.547114311797,29.616,29.6849,29.616,29.6849,16634.5471
2014-06-09 09:40:00,47.39,47.44,47.38,47.39,17547.41860229232,29.6912,29.7225,29.6849,29.6912,17547.4186
2014-06-09 09:45:00,47.4,47.51,47.38,47.49,39253.47398316259,29.6974,29.7663,29.6849,29.7538,39253.474
2014-06-09 09:50:00,47.48,47.5,47.45,47.47,17344.558271629983,29.7476,29.7601,29.7288,29.7413,17344.5583
2014-06-09 09:55:00,47.47,47.51,47.45,47.48,17344.558271629983,29.7413,29.7663,29.7288,29.7476,17344.5583
2014-06-09 10:00:00,47.49,47.55,47.49,47.52,15924.53595699361,29.7538,29.7914,29.7538,29.7726,15924.536
2014-06-09 10:05:00,47.53,47.53,47.5,47.51,20590.323562227408,29.7789,29.7789,29.7601,29.7663,20590.3236
2014-06-09 10:10:00,47.49,47.52,47.47,47.51,49497.92068161071,29.7538,29.7726,29.7413,29.7663,49497.9207
2014-06-09 10:15:00,47.52,47.52,47.48,47.5,11360.178517090982,29.7726,29.7726,29.7476,29.7601,11360.1785
2014-06-09 10:20:00,47.5,47.53,47.5,47.53,10244.44669844812,29.7601,29.7789,29.7601,29.7789,10244.4467
2014-06-09 10:25:00,47.52,47.53,47.5,47.53,15113.094634344254,29.7726,29.7789,29.7601,29.7789,15113.0946
2014-06-09 10:30:00,47.53,47.56,47.52,47.52,18054.56942894817,29.7789,29.7977,29.7726,29.7726,18054.5694
2014-06-09 10:35:00,47.53,47.53,47.51,47.52,9838.72603712344,29.7789,29.7789,29.7663,29.7726,9838.726
2014-06-09 10:40:00,47.53,47.53,47.5,47.52,22923.217364844302,29.7789,29.7789,29.7601,29.7726,22923.2174
2014-06-09 10:45:00,47.51,47.6,47.5,47.6,31950.50207931839,29.7663,29.8227,29.7601,29.8227,31950.5021
2014-06-09 10:50:00,47.6,47.61,47.55,47.56,20894.614058220915,29.8227,29.829,29.7914,29.7977,20894.6141
2014-06-09 10:55:00,47.56,47.58,47.51,47.57,82057.00375291612,29.7977,29.8102,29.7663,29.8039,82057.0038
2014-06-09 11:00:00,47.58,47.62,47.58,47.6,20793.183892889745,29.8102,29.8353,29.8102,29.8227,20793.1839
2014-06-09 11:05:00,47.6,47.64,47.56,47.6,74956.89217973425,29.8227,29.8478,29.7977,29.8227,74956.8922
2014-06-09 11:10:00,47.59,47.62,47.57,47.57,54467.99878283802,29.8165,29.8353,29.8039,29.8039,54467.9988
2014-06-09 11:15:00,47.57,47.6,47.56,47.6,7708.692565168882,29.8039,29.8227,29.7977,29.8227,7708.6926
2014-06-09 11:20:00,47.6,47.63,47.59,47.62,7607.262399837712,29.8227,29.8415,29.8165,29.8353,7607.2624
2014-06-09 11:25:00,47.62,47.66,47.61,47.66,15113.094634344254,29.8353,29.8603,29.829,29.8603,15113.0946
2014-06-09 11:30:00,47.67,47.67,47.62,47.63,17040.267775636476,29.8666,29.8666,29.8353,29.8415,17040.2678
2014-06-09 11:35:00,47.63,47.63,47.57,47.57,18460.290090272847,29.8415,29.8415,29.8039,29.8039,18460.2901
2014-06-09 11:40:00,47.58,47.61,47.57,47.61,10244.44669844812,29.8102,29.829,29.8039,29.829,10244.4467
2014-06-09 11:45:00,47.61,47.62,47.57,47.57,12577.340501065017,29.829,29.8353,29.8039,29.8039,12577.3405
2014-06-09 11:50:00,47.57,47.58,47.54,47.54,60452.378537377015,29.8039,29.8102,29.7851,29.7851,60452.3785
2014-06-09 11:55:00,47.55,47.56,47.52,47.52,41180.647124454816,29.7914,29.7977,29.7726,29.7726,41180.6471
2014-06-09 12:00:00,47.53,47.54,47.5,47.51,9128.714879805257,29.7789,29.7851,29.7601,29.7663,9128.7149
2014-06-09 12:05:00,47.51,47.54,47.51,47.54,13794.502485039053,29.7663,29.7851,29.7663,29.7851,13794.5025
2014-06-09 12:10:00,47.54,47.55,47.53,47.55,6390.100415863678,29.7851,29.7914,29.7789,29.7914,6390.1004
2014-06-09 12:15:00,47.54,47.56,47.51,47.52,11461.608682422151,29.7851,29.7977,29.7663,29.7726,11461.6087
2014-06-09 12:20:00,47.51,47.53,47.51,47.51,8418.703722487067,29.7663,29.7789,29.7663,29.7663,8418.7037
2014-06-09 12:25:00,47.52,47.52,47.47,47.5,24850.39050613653,29.7726,29.7726,29.7413,29.7601,24850.3905
2014-06-09 12:30:00,47.49,47.53,47.47,47.53,19880.31240490922,29.7538,29.7789,29.7413,29.7789,19880.3124
2014-06-09 12:35:00,47.52,47.54,47.5,47.54,9230.145045136424,29.7726,29.7851,29.7601,29.7851,9230.145
2014-06-09 12:40:00,47.53,47.54,47.52,47.52,8012.983061162389,29.7789,29.7851,29.7726,29.7726,8012.9831
2014-06-09 12:45:00,47.52,47.52,47.48,47.5,15113.094634344254,29.7726,29.7726,29.7476,29.7601,15113.0946
2014-06-09 12:50:00,47.51,47.54,47.5,47.54,11664.469013084492,29.7663,29.7851,29.7601,29.7851,11664.469
2014-06-09 12:55:00,47.54,47.54,47.5,47.51,41282.07728978599,29.7851,29.7851,29.7601,29.7663,41282.0773
2014-06-09 13:00:00,47.51,47.53,47.49,47.52,10548.737194441626,29.7663,29.7789,29.7538,29.7726,10548.7372
2014-06-09 13:05:00,47.52,47.53,47.5,47.52,164215.4376711634,29.7726,29.7789,29.7601,29.7726,164215.4377
2014-06-09 13:10:00,47.52,47.55,47.52,47.55,7302.971903844204,29.7726,29.7914,29.7726,29.7914,7302.9719
2014-06-09 13:15:00,47.55,47.57,47.53,47.53,9027.284714474084,29.7914,29.8039,29.7789,29.7789,9027.2847
2014-06-09 13:20:00,47.54,47.55,47.52,47.53,10751.597525103964,29.7851,29.7914,29.7726,29.7789,10751.5975
2014-06-09 13:25:00,47.53,47.55,47.51,47.54,20488.89339689624,29.7789,29.7914,29.7663,29.7851,20488.8934
2014-06-09 13:30:00,47.54,47.55,47.52,47.53,10751.597525103964,29.7851,29.7914,29.7726,29.7789,10751.5975
2014-06-09 13:35:00,47.53,47.57,47.53,47.53,9940.15620245461,29.7789,29.8039,29.7789,29.7789,9940.1562
2014-06-09 13:40:00,47.54,47.57,47.52,47.54,11157.318186428643,29.7851,29.8039,29.7726,29.7851,11157.3182
2014-06-09 13:45:00,47.55,47.55,47.52,47.54,7100.1115731818645,29.7914,29.7914,29.7726,29.7851,7100.1116
2014-06-09 13:50:00,47.54,47.55,47.52,47.54,70899.68556648747,29.7851,29.7914,29.7726,29.7851,70899.6856
2014-06-09 13:55:00,47.54,47.55,47.52,47.52,12780.200831727356,29.7851,29.7914,29.7726,29.7726,12780.2008
2014-06-09 14:00:00,47.52,47.55,47.51,47.53,19981.74257024039,29.7726,29.7914,29.7663,29.7789,19981.7426
2014-06-09 14:05:00,47.53,47.54,47.51,47.51,21198.904554214423,29.7789,29.7851,29.7663,29.7663,21198.9046
2014-06-09 14:10:00,47.51,47.51,47.45,47.46,19474.59174358454,29.7663,29.7663,29.7288,29.735,19474.5917
2014-06-09 14:15:00,47.45,47.49,47.43,47.43,11461.608682422151,29.7288,29.7538,29.7162,29.7162,11461.6087
2014-06-09 14:20:00,47.44,47.51,47.44,47.47,18358.85992494168,29.7225,29.7663,29.7225,29.7413,18358.8599
2014-06-09 14:25:00,47.46,47.5,47.46,47.47,10853.027690435136,29.735,29.7601,29.735,29.7413,10853.0277
2014-06-09 14:30:00,47.47,47.5,47.43,47.43,18561.720255604017,29.7413,29.7601,29.7162,29.7162,18561.7203
2014-06-09 14:35:00,47.44,47.47,47.43,47.45,6694.390911857186,29.7225,29.7413,29.7162,29.7288,6694.3909
2014-06-09 14:40:00,47.46,47.52,47.46,47.52,9635.865706461102,29.735,29.7726,29.735,29.7726,9635.8657
2014-06-09 14:45:00,47.52,47.53,47.5,47.5,15214.524799675424,29.7726,29.7789,29.7601,29.7601,15214.5248
2014-06-09 14:50:00,47.49,47.54,47.49,47.53,20590.323562227408,29.7538,29.7851,29.7538,29.7789,20590.3236
2014-06-09 14:55:00,47.53,47.54,47.5,47.5,8824.424383811745,29.7789,29.7851,29.7601,29.7601,8824.4244
2014-06-09 15:00:00,47.51,47.52,47.49,47.5,18663.150420935188,29.7663,29.7726,29.7538,29.7601,18663.1504
2014-06-09 15:05:00,47.51,47.52,47.49,47.52,9940.15620245461,29.7663,29.7726,29.7538,29.7726,9940.1562
2014-06-09 15:10:00,47.52,47.52,47.48,47.5,26371.842986104068,29.7726,29.7726,29.7476,29.7601,26371.843
2014-06-09 15:15:00,47.5,47.56,47.5,47.54,15011.664469013083,29.7601,29.7977,29.7601,29.7851,15011.6645
2014-06-09 15:20:00,47.54,47.55,47.51,47.52,29719.03844203266,29.7851,29.7914,29.7663,29.7726,29719.0384
2014-06-09 15:25:00,47.52,47.56,47.51,47.52,33674.81488994827,29.7726,29.7977,29.7663,29.7726,33674.8149
2014-06-09 15:30:00,47.52,47.53,47.49,47.49,22010.34587686378,29.7726,29.7789,29.7538,29.7538,22010.3459
2014-06-09 15:35:00,47.5,47.5,47.47,47.48,43817.83142306522,29.7601,29.7601,29.7413,29.7476,43817.8314
2014-06-09 15:40:00,47.48,47.49,47.47,47.48,30226.189268688508,29.7476,29.7538,29.7413,29.7476,30226.1893
2014-06-09 15:45:00,47.48,47.51,47.47,47.48,56090.88142813673,29.7476,29.7663,29.7413,29.7476,56090.8814
2014-06-09 15:50:00,47.48,47.5,47.47,47.5,100821.58433918247,29.7476,29.7601,29.7413,29.7601,100821.5843
2014-06-09 15:55:00,47.49,47.51,47.48,47.51,85607.05953950706,29.7538,29.7663,29.7476,29.7663,85607.0595
2014-06-10 09:30:00,47.4,47.59,47.4,47.53,43006.39010041586,29.6974,29.8165,29.6974,29.7789,43006.3901
2014-06-10 09:35:00,47.53,47.54,47.43,47.45,27893.29546607161,29.7789,29.7851,29.7162,29.7288,27893.2955
2014-06-10 09:40:00,47.46,47.54,47.46,47.46,69073.94259052642,29.735,29.7851,29.735,29.735,69073.9426
2014-06-10 09:45:00,47.46,47.54,47.46,47.47,17750.27893295466,29.735,29.7851,29.735,29.7413,17750.2789
2014-06-10 09:50:00,47.47,47.55,47.47,47.55,40369.20580180546,29.7413,29.7914,29.7413,29.7914,40369.2058
2014-06-10 09:55:00,47.56,47.57,47.52,47.53,19373.161578253374,29.7977,29.8039,29.7726,29.7789,19373.1616
2014-06-10 10:00:00,47.53,47.54,47.45,47.47,61060.95952936403,29.7789,29.7851,29.7288,29.7413,61060.9595
2014-06-10 10:05:00,47.47,47.48,47.46,47.48,25053.250836798863,29.7413,29.7476,29.735,29.7476,25053.2508
2014-06-10 10:10:00,47.47,47.58,47.47,47.58,25357.54133279237,29.7413,29.8102,29.7413,29.8102,25357.5413
2014-06-10 10:15:00,47.57,47.57,47.48,47.52,74348.31118774724,29.8039,29.8039,29.7476,29.7726,74348.3112
2014-06-10 10:20:00,47.52,47.54,47.52,47.54,37123.44051120804,29.7726,29.7851,29.7726,29.7851,37123.4405
2014-06-10 10:25:00,47.53,47.58,47.52,47.58,44527.8425803834,29.7789,29.8102,29.7726,29.8102,44527.8426
2014-06-10 10:30:00,47.6,47.61,47.57,47.61,26574.703316766405,29.8227,29.829,29.8039,29.829,26574.7033
2014-06-10 10:35:00,47.61,47.63,47.61,47.62,26473.27315143524,29.829,29.8415,29.829,29.8353,26473.2732
2014-06-10 10:40:00,47.62,47.65,47.62,47.64,18054.56942894817,29.8353,29.8541,29.8353,29.8478,18054.5694
2014-06-10 10:45:00,47.63,47.66,47.62,47.65,21198.904554214423,29.8415,29.8603,29.8353,29.8541,21198.9046
2014-06-10 10:50:00,47.65,47.67,47.64,47.66,44730.702911045744,29.8541,29.8666,29.8478,29.8603,44730.7029
2014-06-10 10:55:00,47.66,47.68,47.64,47.64,6998.681407850695,29.8603,29.8729,29.8478,29.8478,6998.6814
2014-06-10 11:00:00,47.64,47.67,47.64,47.65,9128.714879805257,29.8478,29.8666,29.8478,29.8541,9128.7149
2014-06-10 11:05:00,47.66,47.68,47.65,47.67,13997.36281570139,29.8603,29.8729,29.8541,29.8666,13997.3628
2014-06-10 11:10:00,47.66,47.66,47.62,47.62,11664.469013084492,29.8603,29.8603,29.8353,29.8353,11664.469
2014-06-10 11:15:00,47.62,47.64,47.6,47.63,19880.31240490922,29.8353,29.8478,29.8227,29.8415,19880.3124
2014-06-10 11:20:00,47.62,47.64,47.62,47.62,11867.329343746833,29.8353,29.8478,29.8353,29.8353,11867.3293
2014-06-10 11:25:00,47.62,47.63,47.62,47.62,12678.770666396187,29.8353,29.8415,29.8353,29.8353,12678.7707
2014-06-10 11:30:00,47.62,47.66,47.62,47.65,20286.033066233897,29.8353,29.8603,29.8353,29.8541,20286.0331
2014-06-10 11:35:00,47.66,47.66,47.61,47.63,13185.921493052034,29.8603,29.8603,29.829,29.8415,13185.9215
2014-06-10 11:40:00,47.62,47.62,47.6,47.6,7505.832234506543,29.8353,29.8353,29.8227,29.8227,7505.8322
2014-06-10 11:45:00,47.6,47.66,47.58,47.64,15721.67562633127,29.8227,29.8603,29.8102,29.8478,15721.6756
2014-06-10 11:50:00,47.64,47.66,47.63,47.65,12171.61983974034,29.8478,29.8603,29.8415,29.8541,12171.6198
2014-06-10 11:55:00,47.65,47.65,47.62,47.63,10447.307029110458,29.8541,29.8541,29.8353,29.8415,10447.307
2014-06-10 12:00:00,47.63,47.64,47.62,47.62,15721.67562633127,29.8415,29.8478,29.8353,29.8353,15721.6756
2014-06-10 12:05:00,47.63,47.67,47.62,47.67,11867.329343746833,29.8415,29.8666,29.8353,29.8666,11867.3293
2014-06-10 12:10:00,47.67,47.67,47.59,47.59,11157.318186428643,29.8666,29.8666,29.8165,29.8165,11157.3182
2014-06-10 12:15:00,47.6,47.63,47.59,47.63,18155.99959427934,29.8227,29.8415,29.8165,29.8415,18155.9996
2014-06-10 12:20:00,47.64,47.67,47.63,47.66,12070.18967440917,29.8478,29.8666,29.8415,29.8603,12070.1897
2014-06-10 12:25:00,47.66,47.72,47.66,47.72,20793.183892889745,29.8603,29.8979,29.8603,29.8979,20793.1839
2014-06-10 12:30:00,47.72,47.74,47.71,47.71,15924.53595699361,29.8979,29.9104,29.8917,29.8917,15924.536
2014-06-10 12:35:00,47.7,47.7,47.67,47.69,8722.994218480577,29.8854,29.8854,29.8666,29.8791,8722.9942
2014-06-10 12:40:00,47.69,47.69,47.63,47.63,7708.692565168882,29.8791,29.8791,29.8415,29.8415,7708.6926
2014-06-10 12:45:00,47.62,47.66,47.62,47.65,11360.178517090982,29.8353,29.8603,29.8353,29.8541,11360.1785
2014-06-10 12:50:00,47.65,47.67,47.65,47.66,11563.038847753322,29.8541,29.8666,29.8541,29.8603,11563.0388
2014-06-10 12:55:00,47.66,47.67,47.64,47.67,9737.29587179227,29.8603,29.8666,29.8478,29.8666,9737.2959
2014-06-10 13:00:00,47.66,47.68,47.64,47.68,21097.474388883253,29.8603,29.8729,29.8478,29.8729,21097.4744
2014-06-10 13:05:00,47.68,47.68,47.66,47.66,12475.910335733848,29.8729,29.8729,29.8603,29.8603,12475.9103
2014-06-10 13:10:00,47.67,47.68,47.65,47.65,5071.508266558474,29.8666,29.8729,29.8541,29.8541,5071.5083
2014-06-10 13:15:00,47.65,47.66,47.62,47.62,6187.240085201339,29.8541,29.8603,29.8353,29.8353,6187.2401
2014-06-10 13:20:00,47.62,47.63,47.62,47.62,5781.519423876661,29.8353,29.8415,29.8353,29.8353,5781.5194
2014-06-10 13:25:00,47.61,47.65,47.61,47.65,38847.75332183792,29.829,29.8541,29.829,29.8541,38847.7533
2014-06-10 13:30:00,47.65,47.65,47.63,47.63,16938.837610305305,29.8541,29.8541,29.8415,29.8415,16938.8376
2014-06-10 13:35:00,47.64,47.67,47.62,47.66,28907.597119383303,29.8478,29.8666,29.8353,29.8603,28907.5971
2014-06-10 13:40:00,47.67,47.68,47.65,47.66,32356.22274064307,29.8666,29.8729,29.8541,29.8603,32356.2227
2014-06-10 13:45:00,47.66,47.72,47.66,47.72,20488.89339689624,29.8603,29.8979,29.8603,29.8979,20488.8934
2014-06-10 13:50:00,47.73,47.75,47.7,47.72,26270.412820772897,29.9042,29.9167,29.8854,29.8979,26270.4128
2014-06-10 13:55:00,47.72,47.72,47.7,47.7,19677.45207424688,29.8979,29.8979,29.8854,29.8854,19677.4521
2014-06-10 14:00:00,47.71,47.71,47.69,47.7,7810.122730500051,29.8917,29.8917,29.8791,29.8854,7810.1227
2014-06-10 14:05:00,47.69,47.72,47.69,47.72,21198.904554214423,29.8791,29.8979,29.8791,29.8979,21198.9046
2014-06-10 14:10:00,47.73,47.75,47.72,47.75,10853.027690435136,29.9042,29.9167,29.8979,29.9167,10853.0277
2014-06-10 14:15:00,47.75,47.75,47.72,47.74,14605.943807688407,29.9167,29.9167,29.8979,29.9104,14605.9438
2014-06-10 14:20:00,47.73,47.75,47.72,47.72,14200.223146363727,29.9042,29.9167,29.8979,29.8979,14200.2231
2014-06-10 14:25:00,47.72,47.73,47.72,47.72,10143.016533116948,29.8979,29.9042,29.8979,29.8979,10143.0165
2014-06-10 14:30:00,47.72,47.73,47.69,47.69,25864.69215944822,29.8979,29.9042,29.8791,29.8791,25864.6922
2014-06-10 14:35:00,47.68,47.7,47.66,47.66,28096.15579673395,29.8729,29.8854,29.8603,29.8603,28096.1558
2014-06-10 14:40:00,47.66,47.66,47.64,47.64,38746.32315650675,29.8603,29.8603,29.8478,29.8478,38746.3232
2014-06-10 14:45:00,47.64,47.64,47.61,47.61,42600.66943909119,29.8478,29.8478,29.829,29.829,42600.6694
2014-06-10 14:50:00,47.62,47.65,47.61,47.63,16634.547114311797,29.8353,29.8541,29.829,29.8415,16634.5471
2014-06-10 14:55:00,47.64,47.64,47.61,47.64,18561.720255604017,29.8478,29.8478,29.829,29.8478,18561.7203
2014-06-10 15:00:00,47.63,47.68,47.63,47.67,25864.69215944822,29.8415,29.8729,29.8415,29.8666,25864.6922
2014-06-10 15:05:00,47.67,47.67,47.64,47.64,26371.842986104068,29.8666,29.8666,29.8478,29.8478,26371.843
2014-06-10 15:10:00,47.64,47.65,47.62,47.62,27487.57480474693,29.8478,29.8541,29.8353,29.8353,27487.5748
2014-06-10 15:15:00,47.62,47.67,47.62,47.67,39456.33431382493,29.8353,29.8666,29.8353,29.8666,39456.3343
2014-06-10 15:20:00,47.67,47.72,47.66,47.71,23024.64753017548,29.8666,29.8979,29.8603,29.8917,23024.6475
2014-06-10 15:25:00,47.71,47.71,47.68,47.69,42803.52976975353,29.8917,29.8917,29.8729,29.8791,42803.5298
2014-06-10 15:30:00,47.69,47.72,47.68,47.72,60452.378537377015,29.8791,29.8979,29.8729,29.8979,60452.3785
2014-06-10 15:35:00,47.72,47.73,47.69,47.73,188152.9566893194,29.8979,29.9042,29.8791,29.9042,188152.9567
2014-06-10 15:40:00,47.72,47.75,47.71,47.74,75666.90333705244,29.8979,29.9167,29.8917,29.9104,75666.9033
2014-06-10 15:45:00,47.74,47.77,47.74,47.77,51425.09382290293,29.9104,29.9292,29.9104,29.9292,51425.0938
2014-06-10 15:50:00,47.77,47.78,47.76,47.77,89867.12648341617,29.9292,29.9355,29.923,29.9292,89867.1265
2014-06-10 15:55:00,47.76,47.8,47.72,47.79,223653.5145552288,29.923,29.948,29.8979,29.9418,223653.5146
2014-06-11 09:30:00,47.32,47.64,47.32,47.57,68363.93143320824,29.6473,29.8478,29.6473,29.8039,68363.9314
2014-06-11 09:35:00,47.55,47.57,47.32,47.42,36920.580180545694,29.7914,29.8039,29.6473,29.71,36920.5802
2014-06-11 09:40:00,47.42,47.49,47.36,47.49,29211.88761537681,29.71,29.7538,29.6724,29.7538,29211.8876
2014-06-11 09:45:00,47.48,47.56,47.42,47.42,26676.13348209757,29.7476,29.7977,29.71,29.71,26676.1335
2014-06-11 09:50:00,47.43,47.56,47.43,47.5,30733.34009534436,29.7162,29.7977,29.7162,29.7601,30733.3401
2014-06-11 09:55:00,47.51,47.56,47.51,47.55,15417.385130337763,29.7663,29.7977,29.7663,29.7914,15417.3851
2014-06-11 10:00:00,47.56,47.6,47.52,47.54,12678.770666396187,29.7977,29.8227,29.7726,29.7851,12678.7707
2014-06-11 10:05:00,47.54,47.54,47.5,47.5,11461.608682422151,29.7851,29.7851,29.7601,29.7601,11461.6087
2014-06-11 10:10:00,47.5,47.55,47.48,47.5,16431.686783649457,29.7601,29.7914,29.7476,29.7601,16431.6868
2014-06-11 10:15:00,47.5,47.5,47.44,47.46,18257.42975961051,29.7601,29.7601,29.7225,29.735,18257.4298
2014-06-11 10:20:00,47.47,47.53,47.47,47.49,28907.597119383303,29.7413,29.7789,29.7413,29.7538,28907.5971
2014-06-11 10:25:00,47.49,47.5,47.42,47.42,49497.92068161071,29.7538,29.7601,29.71,29.71,49497.9207
2014-06-11 10:30:00,47.42,47.47,47.38,47.45,28197.58596206512,29.71,29.7413,29.6849,29.7288,28197.586
2014-06-11 10:35:00,47.46,47.53,47.45,47.53,10548.737194441626,29.735,29.7789,29.7288,29.7789,10548.7372
2014-06-11 10:40:00,47.53,47.58,47.53,47.57,25357.54133279237,29.7789,29.8102,29.7789,29.8039,25357.5413
2014-06-11 10:45:00,47.58,47.59,47.45,47.45,12780.200831727356,29.8102,29.8165,29.7288,29.7288,12780.2008
2014-06-11 10:50:00,47.43,47.44,47.41,47.43,11867.329343746833,29.7162,29.7225,29.7037,29.7162,11867.3293
2014-06-11 10:55:00,47.43,47.49,47.43,47.46,10548.737194441626,29.7162,29.7538,29.7162,29.735,10548.7372
2014-06-11 11:00:00,47.47,47.52,47.47,47.47,11157.318186428643,29.7413,29.7726,29.7413,29.7413,11157.3182
2014-06-11 11:05:00,47.47,47.49,47.45,47.46,13185.921493052034,29.7413,29.7538,29.7288,29.735,13185.9215
2014-06-11 11:10:00,47.46,47.48,47.45,47.45,9128.714879805257,29.735,29.7476,29.7288,29.7288,9128.7149
2014-06-11 11:15:00,47.44,47.45,47.42,47.43,7100.1115731818645,29.7225,29.7288,29.71,29.7162,7100.1116
2014-06-11 11:20:00,47.44,47.47,47.44,47.45,9838.72603712344,29.7225,29.7413,29.7225,29.7288,9838.726
2014-06-11 11:25:00,47.44,47.46,47.43,47.45,11867.329343746833,29.7225,29.735,29.7162,29.7288,11867.3293
2014-06-11 11:30:00,47.46,47.47,47.45,47.46,5984.379754539,29.735,29.7413,29.7288,29.735,5984.3798
2014-06-11 11:35:00,47.46,47.46,47.44,47.44,7404.402069175373,29.735,29.735,29.7225,29.7225,7404.4021
2014-06-11 11:40:00,47.45,47.46,47.44,47.44,13591.642154376712,29.7288,29.735,29.7225,29.7225,13591.6422
2014-06-11 11:45:00,47.45,47.47,47.44,47.47,14808.804138350746,29.7288,29.7413,29.7225,29.7413,14808.8041
2014-06-11 11:50:00,47.47,47.51,47.46,47.49,21198.904554214423,29.7413,29.7663,29.735,29.7538,21198.9046
2014-06-11 11:55:00,47.5,47.51,47.49,47.49,13794.502485039053,29.7601,29.7663,29.7538,29.7538,13794.5025
2014-06-11 12:00:00,47.5,47.5,47.48,47.49,12374.480170402678,29.7601,29.7601,29.7476,29.7538,12374.4802
2014-06-11 12:05:00,47.5,47.5,47.47,47.47,11765.89917841566,29.7601,29.7601,29.7413,29.7413,11765.8992
2014-06-11 12:10:00,47.47,47.48,47.47,47.47,3042.9049599350847,29.7413,29.7476,29.7413,29.7413,3042.905
2014-06-11 12:15:00,47.48,47.48,47.46,47.46,14707.373973019576,29.7476,29.7476,29.735,29.735,14707.374
2014-06-11 12:20:00,47.47,47.48,47.46,47.47,12678.770666396187,29.7413,29.7476,29.735,29.7413,12678.7707
2014-06-11 12:25:00,47.46,47.48,47.46,47.47,7911.552895831221,29.735,29.7476,29.735,29.7413,7911.5529
2014-06-11 12:30:00,47.47,47.48,47.46,47.46,4665.787605233797,29.7413,29.7476,29.735,29.735,4665.7876
2014-06-11 12:35:00,47.46,47.47,47.46,47.47,3854.346282584441,29.735,29.7413,29.735,29.7413,3854.3463
2014-06-11 12:40:00,47.47,47.49,47.45,47.48,17141.697940967642,29.7413,29.7538,29.7288,29.7476,17141.6979
2014-06-11 12:45:00,47.48,47.49,47.47,47.47,39253.47398316259,29.7476,29.7538,29.7413,29.7413,39253.474
2014-06-11 12:50:00,47.47,47.48,47.47,47.47,6897.2512425195255,29.7413,29.7476,29.7413,29.7413,6897.2512
2014-06-11 12:55:00,47.48,47.48,47.47,47.47,5882.94958920783,29.7476,29.7476,29.7413,29.7413,5882.9496
2014-06-11 13:00:00,47.47,47.48,47.43,47.44,24546.10001014301,29.7413,29.7476,29.7162,29.7225,24546.1
2014-06-11 13:05:00,47.44,47.45,47.42,47.44,44832.13307637692,29.7225,29.7288,29.71,29.7225,44832.1331
2014-06-11 13:10:00,47.44,47.47,47.42,47.44,38847.75332183792,29.7225,29.7413,29.71,29.7225,38847.7533
2014-06-11 13:15:00,47.44,47.44,47.42,47.43,11765.89917841566,29.7225,29.7225,29.71,29.7162,11765.8992
2014-06-11 13:20:00,47.44,47.44,47.43,47.44,4462.927274571458,29.7225,29.7225,29.7162,29.7225,4462.9273
2014-06-11 13:25:00,47.44,47.45,47.42,47.45,19880.31240490922,29.7225,29.7288,29.71,29.7288,19880.3124
2014-06-11 13:30:00,47.45,47.46,47.43,47.45,12374.480170402678,29.7288,29.735,29.7162,29.7288,12374.4802
2014-06-11 13:35:00,47.46,47.46,47.43,47.43,15721.67562633127,29.735,29.735,29.7162,29.7162,15721.6756
2014-06-11 13:40:00,47.43,47.47,47.43,47.47,12374.480170402678,29.7162,29.7413,29.7162,29.7413,12374.4802
2014-06-11 13:45:00,47.47,47.49,47.42,47.42,14707.373973019576,29.7413,29.7538,29.71,29.71,14707.374
2014-06-11 13:50:00,47.42,47.45,47.42,47.45,14200.223146363727,29.71,29.7288,29.71,29.7288,14200.2231
2014-06-11 13:55:00,47.46,47.47,47.44,47.44,17040.267775636476,29.735,29.7413,29.7225,29.7225,17040.2678
2014-06-11 14:00:00,47.44,47.45,47.43,47.44,11968.759509078,29.7225,29.7288,29.7162,29.7225,11968.7595
2014-06-11 14:05:00,47.43,47.44,47.42,47.43,16735.977279642964,29.7162,29.7225,29.71,29.7162,16735.9773
2014-06-11 14:10:00,47.42,47.47,47.42,47.42,27183.284308753424,29.71,29.7413,29.71,29.71,27183.2843
2014-06-11 14:15:00,47.43,47.45,47.42,47.43,9027.284714474084,29.7162,29.7288,29.71,29.7162,9027.2847
2014-06-11 14:20:00,47.43,47.44,47.41,47.42,15823.10579166244,29.7162,29.7225,29.7037,29.71,15823.1058
2014-06-11 14:25:00,47.42,47.46,47.42,47.45,17040.267775636476,29.71,29.735,29.71,29.7288,17040.2678
2014-06-11 14:30:00,47.45,47.46,47.43,47.44,17953.139263617,29.7288,29.735,29.7162,29.7225,17953.1393
2014-06-11 14:35:00,47.43,47.45,47.43,47.44,8215.843391824728,29.7162,29.7288,29.7162,29.7225,8215.8434
2014-06-11 14:40:00,47.44,47.45,47.43,47.45,14910.234303681917,29.7225,29.7288,29.7162,29.7288,14910.2343
2014-06-11 14:45:00,47.44,47.48,47.44,47.47,15721.67562633127,29.7225,29.7476,29.7225,29.7413,15721.6756
2014-06-11 14:50:00,47.46,47.47,47.43,47.43,6491.530581194847,29.735,29.7413,29.7162,29.7162,6491.5306
2014-06-11 14:55:00,47.44,47.45,47.41,47.44,21401.764884876764,29.7225,29.7288,29.7037,29.7225,21401.7649
2014-06-11 15:00:00,47.45,47.45,47.43,47.44,10041.58636778578,29.7288,29.7288,29.7162,29.7225,10041.5864
2014-06-11 15:05:00,47.44,47.5,47.44,47.5,17344.558271629983,29.7225,29.7601,29.7225,29.7601,17344.5583
2014-06-11 15:10:00,47.5,47.52,47.5,47.51,19880.31240490922,29.7601,29.7726,29.7601,29.7663,19880.3124
2014-06-11 15:15:00,47.51,47.51,47.49,47.49,11055.888021097477,29.7663,29.7663,29.7538,29.7538,11055.888
2014-06-11 15:20:00,47.5,47.5,47.48,47.5,19271.731412922203,29.7601,29.7601,29.7476,29.7601,19271.7314
2014-06-11 15:25:00,47.5,47.51,47.47,47.47,29211.88761537681,29.7601,29.7663,29.7413,29.7413,29211.8876
2014-06-11 15:30:00,47.48,47.5,47.47,47.49,26270.412820772897,29.7476,29.7601,29.7413,29.7538,26270.4128
2014-06-11 15:35:00,47.48,47.51,47.48,47.5,25458.97149812354,29.7476,29.7663,29.7476,29.7601,25458.9715
2014-06-11 15:40:00,47.5,47.5,47.48,47.48,23937.519018156,29.7601,29.7601,29.7476,29.7476,23937.519
2014-06-11 15:45:00,47.48,47.48,47.44,47.45,48483.61902829901,29.7476,29.7476,29.7225,29.7288,48483.619
2014-06-11 15:50:00,47.46,47.47,47.45,47.46,44223.5520843899,29.735,29.7413,29.7288,29.735,44223.5521
2014-06-11 15:55:00,47.45,47.47,47.45,47.47,93112.8917740136,29.7288,29.7413,29.7288,29.7413,93112.8918
2014-06-12 09:30:00,47.34,47.66,47.34,47.59,47469.31737498733,29.6598,29.8603,29.6598,29.8165,47469.3174
2014-06-12 09:35:00,47.6,47.65,47.52,47.54,33573.3847246171,29.8227,29.8541,29.7726,29.7851,33573.3847
2014-06-12 09:40:00,47.52,47.6,47.47,47.57,12577.340501065017,29.7726,29.8227,29.7413,29.8039,12577.3405
2014-06-12 09:45:00,47.57,47.6,47.56,47.56,17750.27893295466,29.8039,29.8227,29.7977,29.7977,17750.2789
2014-06-12 09:50:00,47.56,47.59,47.52,47.52,8215.843391824728,29.7977,29.8165,29.7726,29.7726,8215.8434
2014-06-12 09:55:00,47.52,47.54,47.48,47.51,12070.18967440917,29.7726,29.7851,29.7476,29.7663,12070.1897
2014-06-12 10:00:00,47.5,47.51,47.47,47.47,7708.692565168882,29.7601,29.7663,29.7413,29.7413,7708.6926
2014-06-12 10:05:00,47.47,47.5,47.46,47.49,15214.524799675424,29.7413,29.7601,29.735,29.7538,15214.5248
2014-06-12 10:10:00,47.48,47.5,47.46,47.47,15113.094634344254,29.7476,29.7601,29.735,29.7413,15113.0946
2014-06-12 10:15:00,47.47,47.53,47.45,47.52,20286.033066233897,29.7413,29.7789,29.7288,29.7726,20286.0331
2014-06-12 10:20:00,47.51,47.53,47.47,47.48,10041.58636778578,29.7663,29.7789,29.7413,29.7476,10041.5864
2014-06-12 10:25:00,47.47,47.48,47.44,47.45,25560.40166345471,29.7413,29.7476,29.7225,29.7288,25560.4017
2014-06-12 10:30:00,47.47,47.49,47.44,47.47,40166.34547114312,29.7413,29.7538,29.7225,29.7413,40166.3455
2014-06-12 10:35:00,47.48,47.48,47.4,47.43,17648.84876762349,29.7476,29.7476,29.6974,29.7162,17648.8488
2014-06-12 10:40:00,47.42,47.43,47.34,47.37,47367.88720965615,29.71,29.7162,29.6598,29.6786,47367.8872
2014-06-12 10:45:00,47.37,47.37,47.33,47.33,8418.703722487067,29.6786,29.6786,29.6536,29.6536,8418.7037
2014-06-12 10:50:00,47.33,47.34,47.31,47.32,12171.61983974034,29.6536,29.6598,29.641,29.6473,12171.6198
2014-06-12 10:55:00,47.32,47.33,47.31,47.32,16533.116948980627,29.6473,29.6536,29.641,29.6473,16533.1169
2014-06-12 11:00:00,47.32,47.35,47.31,47.35,19170.30124759104,29.6473,29.6661,29.641,29.6661,19170.3012
2014-06-12 11:05:00,47.34,47.4,47.32,47.4,5274.368597220813,29.6598,29.6974,29.6473,29.6974,5274.3686
2014-06-12 11:10:00,47.4,47.42,47.37,47.39,7607.262399837712,29.6974,29.71,29.6786,29.6912,7607.2624
2014-06-12 11:15:00,47.38,47.39,47.36,47.37,14808.804138350746,29.6849,29.6912,29.6724,29.6786,14808.8041
2014-06-12 11:20:00,47.38,47.39,47.36,47.36,10954.457855766304,29.6849,29.6912,29.6724,29.6724,10954.4579
2014-06-12 11:25:00,47.37,47.39,47.37,47.37,26574.703316766405,29.6786,29.6912,29.6786,29.6786,26574.7033
2014-06-12 11:30:00,47.36,47.37,47.34,47.34,3448.6256212597627,29.6724,29.6786,29.6598,29.6598,3448.6256
2014-06-12 11:35:00,47.34,47.34,47.32,47.34,6085.809919870169,29.6598,29.6598,29.6473,29.6598,6085.8099
2014-06-12 11:40:00,47.34,47.39,47.34,47.35,11258.748351759814,29.6598,29.6912,29.6598,29.6661,11258.7484
2014-06-12 11:45:00,47.35,47.38,47.34,47.34,10041.58636778578,29.6661,29.6849,29.6598,29.6598,10041.5864
2014-06-12 11:50:00,47.34,47.37,47.33,47.35,10548.737194441626,29.6598,29.6786,29.6536,29.6661,10548.7372
2014-06-12 11:55:00,47.34,47.36,47.32,47.33,36007.70869256517,29.6598,29.6724,29.6473,29.6536,36007.7087
2014-06-12 12:00:00,47.32,47.35,47.31,47.35,15924.53595699361,29.6473,29.6661,29.641,29.6661,15924.536
2014-06-12 12:05:00,47.35,47.37,47.34,47.36,10548.737194441626,29.6661,29.6786,29.6598,29.6724,10548.7372
2014-06-12 12:10:00,47.36,47.37,47.36,47.37,4158.636778577949,29.6724,29.6786,29.6724,29.6786,4158.6368
2014-06-12 12:15:00,47.37,47.37,47.33,47.33,6694.390911857186,29.6786,29.6786,29.6536,29.6536,6694.3909
2014-06-12 12:20:00,47.33,47.33,47.32,47.32,5477.228927883152,29.6536,29.6536,29.6473,29.6473,5477.2289
2014-06-12 12:25:00,47.33,47.37,47.33,47.36,6390.100415863678,29.6536,29.6786,29.6536,29.6724,6390.1004
2014-06-12 12:30:00,47.37,47.37,47.34,47.34,7201.541738513034,29.6786,29.6786,29.6598,29.6598,7201.5417
2014-06-12 12:35:00,47.35,47.39,47.34,47.38,9331.575210467594,29.6661,29.6912,29.6598,29.6849,9331.5752
2014-06-12 12:40:00,47.37,47.37,47.33,47.34,6592.960746526017,29.6786,29.6786,29.6536,29.6598,6592.9607
2014-06-12 12:45:00,47.34,47.34,47.32,47.32,2637.1842986104066,29.6598,29.6598,29.6473,29.6473,2637.1843
2014-06-12 12:50:00,47.32,47.32,47.31,47.32,18866.010751597525,29.6473,29.6473,29.641,29.6473,18866.0108
2014-06-12 12:55:00,47.31,47.35,47.3,47.33,22111.77604219495,29.641,29.6661,29.6348,29.6536,22111.776
2014-06-12 13:00:00,47.33,47.33,47.29,47.33,7100.1115731818645,29.6536,29.6536,29.6285,29.6536,7100.1116
2014-06-12 13:05:00,47.32,47.33,47.29,47.31,6288.670250532508,29.6473,29.6536,29.6285,29.641,6288.6703
2014-06-12 13:10:00,47.32,47.34,47.3,47.33,23328.938026168984,29.6473,29.6598,29.6348,29.6536,23328.938
2014-06-12 13:15:00,47.33,47.35,47.31,47.32,13388.781823714373,29.6536,29.6661,29.641,29.6473,13388.7818
2014-06-12 13:20:00,47.31,47.33,47.3,47.31,12780.200831727356,29.641,29.6536,29.6348,29.641,12780.2008
2014-06-12 13:25:00,47.31,47.34,47.31,47.34,10447.307029110458,29.641,29.6598,29.641,29.6598,10447.307
2014-06-12 13:30:00,47.33,47.34,47.3,47.32,9534.435541129931,29.6536,29.6598,29.6348,29.6473,9534.4355
2014-06-12 13:35:00,47.32,47.33,47.31,47.33,12780.200831727356,29.6473,29.6536,29.641,29.6536,12780.2008
2014-06-12 13:40:00,47.33,47.34,47.31,47.34,12475.910335733848,29.6536,29.6598,29.641,29.6598,12475.9103
2014-06-12 13:45:00,47.34,47.34,47.3,47.31,28603.306623389795,29.6598,29.6598,29.6348,29.641,28603.3066
2014-06-12 13:50:00,47.3,47.31,47.29,47.29,21300.3347195456,29.6348,29.641,29.6285,29.6285,21300.3347
2014-06-12 13:55:00,47.29,47.31,47.28,47.31,22213.20620752612,29.6285,29.641,29.6222,29.641,22213.2062
2014-06-12 14:00:00,47.3,47.31,47.28,47.31,11461.608682422151,29.6348,29.641,29.6222,29.641,11461.6087
2014-06-12 14:05:00,47.32,47.34,47.3,47.32,12273.050005071507,29.6473,29.6598,29.6348,29.6473,12273.05
2014-06-12 14:10:00,47.31,47.32,47.28,47.32,11563.038847753322,29.641,29.6473,29.6222,29.6473,11563.0388
2014-06-12 14:15:00,47.31,47.33,47.31,47.32,9838.72603712344,29.641,29.6536,29.641,29.6473,9838.726
2014-06-12 14:20:00,47.32,47.32,47.3,47.31,24241.809514149507,29.6473,29.6473,29.6348,29.641,24241.8095
2014-06-12 14:25:00,47.3,47.31,47.27,47.28,15924.53595699361,29.6348,29.641,29.616,29.6222,15924.536
2014-06-12 14:30:00,47.28,47.29,47.25,47.27,17750.27893295466,29.6222,29.6285,29.6034,29.616,17750.2789
2014-06-12 14:35:00,47.27,47.29,47.24,47.28,15823.10579166244,29.616,29.6285,29.5972,29.6222,15823.1058
2014-06-12 14:40:00,47.29,47.3,47.28,47.3,14301.653311694898,29.6285,29.6348,29.6222,29.6348,14301.6533
2014-06-12 14:45:00,47.3,47.32,47.28,47.32,10954.457855766304,29.6348,29.6473,29.6222,29.6473,10954.4579
2014-06-12 14:50:00,47.3,47.32,47.29,47.3,11968.759509078,29.6348,29.6473,29.6285,29.6348,11968.7595
2014-06-12 14:55:00,47.3,47.31,47.27,47.27,15214.524799675424,29.6348,29.641,29.616,29.616,15214.5248
2014-06-12 15:00:00,47.28,47.29,47.25,47.25,23836.08885282483,29.6222,29.6285,29.6034,29.6034,23836.0889
2014-06-12 15:05:00,47.25,47.28,47.25,47.28,28806.166954052136,29.6034,29.6222,29.6034,29.6222,28806.167
2014-06-12 15:10:00,47.27,47.28,47.26,47.28,39557.7644791561,29.616,29.6222,29.6097,29.6222,39557.7645
2014-06-12 15:15:00,47.28,47.29,47.27,47.28,21300.3347195456,29.6222,29.6285,29.616,29.6222,21300.3347
2014-06-12 15:20:00,47.27,47.28,47.27,47.28,24444.669844811848,29.616,29.6222,29.616,29.6222,24444.6698
2014-06-12 15:25:00,47.27,47.27,47.25,47.25,31950.50207931839,29.616,29.616,29.6034,29.6034,31950.5021
2014-06-12 15:30:00,47.25,47.27,47.24,47.27,38442.03266051324,29.6034,29.616,29.5972,29.616,38442.0327
2014-06-12 15:35:00,47.27,47.27,47.23,47.24,63596.71366264327,29.616,29.616,29.5909,29.5972,63596.7137
2014-06-12 15:40:00,47.24,47.28,47.24,47.27,48889.339689623695,29.5972,29.6222,29.5972,29.616,48889.3397
2014-06-12 15:45:00,47.27,47.37,47.27,47.35,78608.37813165635,29.616,29.6786,29.616,29.6661,78608.3781
2014-06-12 15:50:00,47.36,47.41,47.35,47.4,63190.9930013186,29.6724,29.7037,29.6661,29.6974,63190.993
2014-06-12 15:55:00,47.39,47.42,47.37,47.39,144233.695100923,29.6912,29.71,29.6786,29.6912,144233.6951
2014-06-13 09:30:00,47.32,47.32,47.2,47.23,63596.71366264327,29.6473,29.6473,29.5721,29.5909,63596.7137
2014-06-13 09:35:00,47.23,47.29,47.22,47.22,30936.200426006693,29.5909,29.6285,29.5847,29.5847,30936.2004
2014-06-13 09:40:00,47.23,47.27,47.22,47.25,32153.362409980728,29.5909,29.616,29.5847,29.6034,32153.3624
2014-06-13 09:45:00,47.26,47.3,47.25,47.28,21300.3347195456,29.6097,29.6348,29.6034,29.6222,21300.3347
2014-06-13 09:50:00,47.27,47.31,47.26,47.28,25154.68100213004,29.616,29.641,29.6097,29.6222,25154.681
2014-06-13 09:55:00,47.27,47.31,47.22,47.23,41180.647124454816,29.616,29.641,29.5847,29.5909,41180.6471
2014-06-13 10:00:00,47.23,47.24,47.13,47.14,36514.85951922102,29.5909,29.5972,29.5283,29.5345,36514.8595
2014-06-13 10:05:00,47.14,47.17,47.13,47.16,24748.960340805355,29.5345,29.5533,29.5283,29.5471,24748.9603
2014-06-13 10:10:00,47.16,47.17,47.13,47.13,16634.547114311797,29.5471,29.5533,29.5283,29.5283,16634.5471
2014-06-13 10:15:00,47.14,47.23,47.13,47.22,14200.223146363727,29.5345,29.5909,29.5283,29.5847,14200.2231
2014-06-13 10:20:00,47.23,47.29,47.2,47.26,15113.094634344254,29.5909,29.6285,29.5721,29.6097,15113.0946
2014-06-13 10:25:00,47.27,47.31,47.25,47.25,9737.29587179227,29.616,29.641,29.6034,29.6034,9737.2959
2014-06-13 10:30:00,47.26,47.41,47.26,47.41,15924.53595699361,29.6097,29.7037,29.6097,29.7037,15924.536
2014-06-13 10:35:00,47.41,47.41,47.36,47.37,10954.457855766304,29.7037,29.7037,29.6724,29.6786,10954.4579
2014-06-13 10:40:00,47.36,47.37,47.3,47.31,13794.502485039053,29.6724,29.6786,29.6348,29.641,13794.5025
2014-06-13 10:45:00,47.31,47.44,47.31,47.39,29617.60827670149,29.641,29.7225,29.641,29.6912,29617.6083
2014-06-13 10:50:00,47.39,47.39,47.38,47.38,7505.832234506543,29.6912,29.6912,29.6849,29.6849,7505.8322
2014-06-13 10:55:00,47.38,47.42,47.38,47.41,14605.943807688407,29.6849,29.71,29.6849,29.7037,14605.9438
2014-06-13 11:00:00,47.41,47.41,47.38,47.38,3651.485951922102,29.7037,29.7037,29.6849,29.6849,3651.486
2014-06-13 11:05:00,47.38,47.41,47.37,47.38,9128.714879805257,29.6849,29.7037,29.6786,29.6849,9128.7149
2014-06-13 11:10:00,47.38,47.41,47.34,47.34,7911.552895831221,29.6849,29.7037,29.6598,29.6598,7911.5529
2014-06-13 11:15:00,47.34,47.34,47.32,47.32,8215.843391824728,29.6598,29.6598,29.6473,29.6473,8215.8434
2014-06-13 11:20:00,47.32,47.35,47.32,47.33,8012.983061162389,29.6473,29.6661,29.6473,29.6536,8012.9831
2014-06-13 11:25:00,47.34,47.34,47.32,47.32,12475.910335733848,29.6598,29.6598,29.6473,29.6473,12475.9103
2014-06-13 11:30:00,47.32,47.33,47.32,47.32,23024.64753017548,29.6473,29.6536,29.6473,29.6473,23024.6475
2014-06-13 11:35:00,47.32,47.34,47.31,47.32,10853.027690435136,29.6473,29.6598,29.641,29.6473,10853.0277
2014-06-13 11:40:00,47.32,47.35,47.32,47.34,6897.2512425195255,29.6473,29.6661,29.6473,29.6598,6897.2512
2014-06-13 11:45:00,47.35,47.36,47.32,47.33,12273.050005071507,29.6661,29.6724,29.6473,29.6536,12273.05
2014-06-13 11:50:00,47.33,47.33,47.3,47.3,3752.9161172532713,29.6536,29.6536,29.6348,29.6348,3752.9161
2014-06-13 11:55:00,47.3,47.3,47.26,47.27,7100.1115731818645,29.6348,29.6348,29.6097,29.616,7100.1116
2014-06-13 12:00:00,47.26,47.34,47.26,47.34,16634.547114311797,29.6097,29.6598,29.6097,29.6598,16634.5471
2014-06-13 12:05:00,47.33,47.38,47.33,47.34,5375.798762551983,29.6536,29.6849,29.6536,29.6598,5375.7988
2014-06-13 12:10:00,47.34,47.35,47.32,47.34,7810.122730500051,29.6598,29.6661,29.6473,29.6598,7810.1227
2014-06-13 12:15:00,47.34,47.35,47.3,47.31,24241.809514149507,29.6598,29.6661,29.6348,29.641,24241.8095
2014-06-13 12:20:00,47.32,47.35,47.32,47.34,4970.078101227305,29.6473,29.6661,29.6473,29.6598,4970.0781
2014-06-13 12:25:00,47.34,47.35,47.3,47.31,3347.195455928593,29.6598,29.6661,29.6348,29.641,3347.1955
2014-06-13 12:30:00,47.3,47.3,47.27,47.27,5984.379754539,29.6348,29.6348,29.616,29.616,5984.3798
2014-06-13 12:35:00,47.27,47.32,47.27,47.27,34283.395881935285,29.616,29.6473,29.616,29.616,34283.3959
2014-06-13 12:40:00,47.27,47.28,47.26,47.27,13185.921493052034,29.616,29.6222,29.6097,29.616,13185.9215
2014-06-13 12:45:00,47.27,47.28,47.24,47.26,9940.15620245461,29.616,29.6222,29.5972,29.6097,9940.1562
2014-06-13 12:50:00,47.26,47.26,47.24,47.25,12374.480170402678,29.6097,29.6097,29.5972,29.6034,12374.4802
2014-06-13 12:55:00,47.26,47.29,47.26,47.27,4665.787605233797,29.6097,29.6285,29.6097,29.616,4665.7876
2014-06-13 13:00:00,47.26,47.31,47.26,47.3,23633.22852216249,29.6097,29.641,29.6097,29.6348,23633.2285
2014-06-13 13:05:00,47.31,47.31,47.28,47.28,5071.508266558474,29.641,29.641,29.6222,29.6222,5071.5083
2014-06-13 13:10:00,47.28,47.31,47.28,47.28,8317.273557155899,29.6222,29.641,29.6222,29.6222,8317.2736
2014-06-13 13:15:00,47.28,47.29,47.27,47.29,10041.58636778578,29.6222,29.6285,29.616,29.6285,10041.5864
2014-06-13 13:20:00,47.28,47.29,47.25,47.27,12780.200831727356,29.6222,29.6285,29.6034,29.616,12780.2008
2014-06-13 13:25:00,47.28,47.32,47.28,47.3,7404.402069175373,29.6222,29.6473,29.6222,29.6348,7404.4021
2014-06-13 13:30:00,47.3,47.31,47.28,47.28,12070.18967440917,29.6348,29.641,29.6222,29.6222,12070.1897
2014-06-13 13:35:00,47.28,47.34,47.27,47.34,24850.39050613653,29.6222,29.6598,29.616,29.6598,24850.3905
2014-06-13 13:40:00,47.33,47.38,47.33,47.38,8317.273557155899,29.6536,29.6849,29.6536,29.6849,8317.2736
2014-06-13 13:45:00,47.37,47.37,47.33,47.36,10345.876863779287,29.6786,29.6786,29.6536,29.6724,10345.8769
2014-06-13 13:50:00,47.36,47.38,47.36,47.37,9433.005375798764,29.6724,29.6849,29.6724,29.6786,9433.0054
2014-06-13 13:55:00,47.37,47.38,47.34,47.35,9027.284714474084,29.6786,29.6849,29.6598,29.6661,9027.2847
2014-06-13 14:00:00,47.35,47.35,47.31,47.31,7607.262399837712,29.6661,29.6661,29.641,29.641,7607.2624
2014-06-13 14:05:00,47.31,47.31,47.28,47.3,13287.351658383202,29.641,29.641,29.6222,29.6348,13287.3517
2014-06-13 14:10:00,47.3,47.33,47.29,47.33,9331.575210467594,29.6348,29.6536,29.6285,29.6536,9331.5752
2014-06-13 14:15:00,47.32,47.36,47.3,47.36,9027.284714474084,29.6473,29.6724,29.6348,29.6724,9027.2847
2014-06-13 14:20:00,47.37,47.4,47.36,47.36,7607.262399837712,29.6786,29.6974,29.6724,29.6724,7607.2624
2014-06-13 14:25:00,47.36,47.36,47.33,47.34,8012.983061162389,29.6724,29.6724,29.6536,29.6598,8012.9831
2014-06-13 14:30:00,47.33,47.34,47.29,47.29,12374.480170402678,29.6536,29.6598,29.6285,29.6285,12374.4802
2014-06-13 14:35:00,47.3,47.32,47.29,47.31,26676.13348209757,29.6348,29.6473,29.6285,29.641,26676.1335
2014-06-13 14:40:00,47.31,47.31,47.28,47.3,10954.457855766304,29.641,29.641,29.6222,29.6348,10954.4579
2014-06-13 14:45:00,47.29,47.34,47.29,47.33,8114.413226493559,29.6285,29.6598,29.6285,29.6536,8114.4132
2014-06-13 14:50:00,47.33,47.34,47.33,47.34,11765.89917841566,29.6536,29.6598,29.6536,29.6598,11765.8992
2014-06-13 14:55:00,47.34,47.36,47.33,47.35,15417.385130337763,29.6598,29.6724,29.6536,29.6661,15417.3851
2014-06-13 15:00:00,47.36,47.38,47.34,47.34,12983.061162389697,29.6724,29.6849,29.6598,29.6598,12983.0612
2014-06-13 15:05:00,47.35,47.4,47.34,47.38,17851.70909828583,29.6661,29.6974,29.6598,29.6849,17851.7091
2014-06-13 15:10:00,47.39,47.39,47.33,47.37,73841.16036109139,29.6912,29.6912,29.6536,29.6786,73841.1604
2014-06-13 15:15:00,47.37,47.38,47.32,47.33,16735.977279642964,29.6786,29.6849,29.6473,29.6536,16735.9773
2014-06-13 15:20:00,47.32,47.32,47.28,47.29,37326.300841870376,29.6473,29.6473,29.6222,29.6285,37326.3008
2014-06-13 15:25:00,47.29,47.3,47.29,47.29,21198.904554214423,29.6285,29.6348,29.6285,29.6285,21198.9046
2014-06-13 15:30:00,47.29,47.3,47.28,47.3,28704.73678872097,29.6285,29.6348,29.6222,29.6348,28704.7368
2014-06-13 15:35:00,47.29,47.34,47.29,47.32,28806.166954052136,29.6285,29.6598,29.6285,29.6473,28806.167
2014-06-13 15:40:00,47.32,47.32,47.29,47.29,24444.669844811848,29.6473,29.6473,29.6285,29.6285,24444.6698
2014-06-13 15:45:00,47.29,47.36,47.29,47.33,72218.27771579268,29.6285,29.6724,29.6285,29.6536,72218.2777
2014-06-13 15:50:00,47.33,47.35,47.32,47.34,45846.43472968861,29.6536,29.6661,29.6473,29.6598,45846.4347
2014-06-13 15:55:00,47.34,47.41,47.32,47.41,134192.10873313723,29.6598,29.7037,29.6473,29.7037,134192.1087
2014-06-16 09:30:00,47.35,47.48,47.33,47.42,57003.75291611726,29.6661,29.7476,29.6536,29.71,57003.7529
2014-06-16 09:35:00,47.44,47.52,47.43,47.5,19778.88223957805,29.7225,29.7726,29.7162,29.7601,19778.8822
2014-06-16 09:40:00,47.5,47.68,47.5,47.65,35703.41819657166,29.7601,29.8729,29.7601,29.8541,35703.4182
2014-06-16 09:45:00,47.65,47.66,47.62,47.65,11461.608682422151,29.8541,29.8603,29.8353,29.8541,11461.6087
2014-06-16 09:50:00,47.66,47.66,47.63,47.63,10548.737194441626,29.8603,29.8603,29.8415,29.8415,10548.7372
2014-06-16 09:55:00,47.63,47.64,47.61,47.61,13997.36281570139,29.8415,29.8478,29.829,29.829,13997.3628
2014-06-16 10:00:00,47.6,47.6,47.47,47.57,17344.558271629983,29.8227,29.8227,29.7413,29.8039,17344.5583
2014-06-16 10:05:00,47.58,47.6,47.57,47.58,19170.30124759104,29.8102,29.8227,29.8039,29.8102,19170.3012
2014-06-16 10:10:00,47.58,47.63,47.58,47.62,14808.804138350746,29.8102,29.8415,29.8102,29.8353,14808.8041
2014-06-16 10:15:00,47.62,47.77,47.62,47.76,52845.116137539306,29.8353,29.9292,29.8353,29.923,52845.1161
2014-06-16 10:20:00,47.77,47.8,47.76,47.8,34384.826047266455,29.9292,29.948,29.923,29.948,34384.826
2014-06-16 10:25:00,47.81,47.9,47.81,47.89,62886.70250532508,29.9543,30.0107,29.9543,30.0044,62886.7025
2014-06-16 10:30:00,47.89,47.9,47.79,47.79,20793.183892889745,30.0044,30.0107,29.9418,29.9418,20793.1839
2014-06-16 10:35:00,47.8,47.83,47.79,47.81,20691.75372755857,29.948,29.9668,29.9418,29.9543,20691.7537
2014-06-16 10:40:00,47.82,47.87,47.81,47.87,24850.39050613653,29.9606,29.9919,29.9543,29.9919,24850.3905
2014-06-16 10:45:00,47.87,47.89,47.86,47.86,22416.066538188457,29.9919,30.0044,29.9856,29.9856,22416.0665
2014-06-16 10:50:00,47.86,47.88,47.85,47.88,15011.664469013083,29.9856,29.9982,29.9794,29.9982,15011.6645
2014-06-16 10:55:00,47.88,47.91,47.86,47.88,39456.33431382493,29.9982,30.017,29.9856,29.9982,39456.3343
2014-06-16 11:00:00,47.88,47.92,47.87,47.89,49092.20002028604,29.9982,30.0232,29.9919,30.0044,49092.2
2014-06-16 11:05:00,47.89,47.89,47.74,47.75,43107.82026574703,30.0044,30.0044,29.9104,29.9167,43107.8203
2014-06-16 11:10:00,47.75,47.75,47.71,47.72,14403.083477026068,29.9167,29.9167,29.8917,29.8979,14403.0835
2014-06-16 11:15:00,47.71,47.72,47.67,47.72,20691.75372755857,29.8917,29.8979,29.8666,29.8979,20691.7537
2014-06-16 11:20:00,47.72,47.73,47.69,47.7,18561.720255604017,29.8979,29.9042,29.8791,29.8854,18561.7203
2014-06-16 11:25:00,47.68,47.71,47.68,47.69,11563.038847753322,29.8729,29.8917,29.8729,29.8791,11563.0388
2014-06-16 11:30:00,47.69,47.69,47.63,47.64,30429.04959935085,29.8791,29.8791,29.8415,29.8478,30429.0496
2014-06-16 11:35:00,47.64,47.65,47.62,47.63,28400.44629272745,29.8478,29.8541,29.8353,29.8415,28400.4463
2014-06-16 11:40:00,47.63,47.66,47.62,47.65,12881.630997058524,29.8415,29.8603,29.8353,29.8541,12881.631
2014-06-16 11:45:00,47.65,47.67,47.65,47.66,16228.826452987118,29.8541,29.8666,29.8541,29.8603,16228.8265
2014-06-16 11:50:00,47.66,47.68,47.62,47.65,18358.85992494168,29.8603,29.8729,29.8353,29.8541,18358.8599
2014-06-16 11:55:00,47.64,47.68,47.64,47.67,9635.865706461102,29.8478,29.8729,29.8478,29.8666,9635.8657
2014-06-16 12:00:00,47.66,47.68,47.64,47.68,16938.837610305305,29.8603,29.8729,29.8478,29.8729,16938.8376
2014-06-16 12:05:00,47.68,47.69,47.65,47.67,10548.737194441626,29.8729,29.8791,29.8541,29.8666,10548.7372
2014-06-16 12:10:00,47.68,47.73,47.68,47.73,17547.41860229232,29.8729,29.9042,29.8729,29.9042,17547.4186
2014-06-16 12:15:00,47.72,47.8,47.71,47.79,31646.211583324883,29.8979,29.948,29.8917,29.9418,31646.2116
2014-06-16 12:20:00,47.79,47.86,47.79,47.86,18663.150420935188,29.9418,29.9856,29.9418,29.9856,18663.1504
2014-06-16 12:25:00,47.85,47.85,47.83,47.85,14403.083477026068,29.9794,29.9794,29.9668,29.9794,14403.0835
2014-06-16 12:30:00,47.84,47.84,47.8,47.81,16735.977279642964,29.9731,29.9731,29.948,29.9543,16735.9773
2014-06-16 12:35:00,47.81,47.84,47.81,47.84,23937.519018156,29.9543,29.9731,29.9543,29.9731,23937.519
2014-06-16 12:40:00,47.83,47.84,47.81,47.81,7708.692565168882,29.9668,29.9731,29.9543,29.9543,7708.6926
2014-06-16 12:45:00,47.81,47.82,47.78,47.82,7100.1115731818645,29.9543,29.9606,29.9355,29.9606,7100.1116
2014-06-16 12:50:00,47.82,47.87,47.82,47.87,20488.89339689624,29.9606,29.9919,29.9606,29.9919,20488.8934
2014-06-16 12:55:00,47.87,47.9,47.86,47.9,15924.53595699361,29.9919,30.0107,29.9856,30.0107,15924.536
2014-06-16 13:00:00,47.9,47.9,47.87,47.89,23633.22852216249,30.0107,30.0107,29.9919,30.0044,23633.2285
2014-06-16 13:05:00,47.9,47.9,47.85,47.88,17040.267775636476,30.0107,30.0107,29.9794,29.9982,17040.2678
2014-06-16 13:10:00,47.87,47.89,47.85,47.87,56598.032254792575,29.9919,30.0044,29.9794,29.9919,56598.0323
2014-06-16 13:15:00,47.88,47.88,47.85,47.87,11055.888021097477,29.9982,29.9982,29.9794,29.9919,11055.888
2014-06-16 13:20:00,47.87,47.91,47.86,47.9,11968.759509078,29.9919,30.017,29.9856,30.0107,11968.7595
2014-06-16 13:25:00,47.9,47.92,47.9,47.9,15011.664469013083,30.0107,30.0232,30.0107,30.0107,15011.6645
2014-06-16 13:30:00,47.9,47.91,47.9,47.9,7708.692565168882,30.0107,30.017,30.0107,30.0107,7708.6926
2014-06-16 13:35:00,47.9,47.92,47.89,47.9,18054.56942894817,30.0107,30.0232,30.0044,30.0107,18054.5694
2014-06-16 13:40:00,47.89,47.9,47.88,47.89,9635.865706461102,30.0044,30.0107,29.9982,30.0044,9635.8657
2014-06-16 13:45:00,47.88,47.89,47.85,47.85,15518.815295668932,29.9982,30.0044,29.9794,29.9794,15518.8153
2014-06-16 13:50:00,47.85,47.85,47.82,47.83,11968.759509078,29.9794,29.9794,29.9606,29.9668,11968.7595
2014-06-16 13:55:00,47.82,47.83,47.79,47.82,14200.223146363727,29.9606,29.9668,29.9418,29.9606,14200.2231
2014-06-16 14:00:00,47.83,47.83,47.8,47.82,15315.954965006593,29.9668,29.9668,29.948,29.9606,15315.955
2014-06-16 14:05:00,47.81,47.83,47.8,47.8,15823.10579166244,29.9543,29.9668,29.948,29.948,15823.1058
2014-06-16 14:10:00,47.8,47.81,47.75,47.77,18460.290090272847,29.948,29.9543,29.9167,29.9292,18460.2901
2014-06-16 14:15:00,47.78,47.78,47.73,47.73,14605.943807688407,29.9355,29.9355,29.9042,29.9042,14605.9438
2014-06-16 14:20:00,47.74,47.78,47.73,47.74,15721.67562633127,29.9104,29.9355,29.9042,29.9104,15721.6756
2014-06-16 14:25:00,47.74,47.76,47.72,47.75,31747.64174865605,29.9104,29.923,29.8979,29.9167,31747.6417
2014-06-16 14:30:00,47.76,47.76,47.7,47.71,21807.48554620144,29.923,29.923,29.8854,29.8917,21807.4855
2014-06-16 14:35:00,47.71,47.74,47.7,47.7,27386.14463941576,29.8917,29.9104,29.8854,29.8854,27386.1446
2014-06-16 14:40:00,47.71,47.73,47.7,47.73,16330.256618318288,29.8917,29.9042,29.8854,29.9042,16330.2566
2014-06-16 14:45:00,47.73,47.76,47.73,47.75,20184.60290090273,29.9042,29.923,29.9042,29.9167,20184.6029
2014-06-16 14:50:00,47.75,47.75,47.71,47.73,13895.93265037022,29.9167,29.9167,29.8917,29.9042,13895.9327
2014-06-16 14:55:00,47.72,47.72,47.7,47.71,18257.42975961051,29.8979,29.8979,29.8854,29.8917,18257.4298
2014-06-16 15:00:00,47.71,47.73,47.7,47.73,26067.55249011056,29.8917,29.9042,29.8854,29.9042,26067.5525
2014-06-16 15:05:00,47.72,47.73,47.71,47.72,16634.547114311797,29.8979,29.9042,29.8917,29.8979,16634.5471
2014-06-16 15:10:00,47.71,47.74,47.7,47.7,18054.56942894817,29.8917,29.9104,29.8854,29.8854,18054.5694
2014-06-16 15:15:00,47.71,47.71,47.69,47.7,25154.68100213004,29.8917,29.8917,29.8791,29.8854,25154.681
2014-06-16 15:20:00,47.7,47.75,47.69,47.72,27081.854143422253,29.8854,29.9167,29.8791,29.8979,27081.8541
2014-06-16 15:25:00,47.71,47.75,47.71,47.72,28704.73678872097,29.8917,29.9167,29.8917,29.8979,28704.7368
2014-06-16 15:30:00,47.72,47.73,47.71,47.72,34993.40703925347,29.8979,29.9042,29.8917,29.8979,34993.407
2014-06-16 15:35:00,47.71,47.74,47.71,47.73,28704.73678872097,29.8917,29.9104,29.8917,29.9042,28704.7368
2014-06-16 15:40:00,47.74,47.75,47.73,47.75,26270.412820772897,29.9104,29.9167,29.9042,29.9167,26270.4128
2014-06-16 15:45:00,47.75,47.75,47.71,47.71,65523.88680393549,29.9167,29.9167,29.8917,29.8917,65523.8868
2014-06-16 15:50:00,47.72,47.77,47.72,47.77,71102.54589714982,29.8979,29.9292,29.8979,29.9292,71102.5459
2014-06-16 15:55:00,47.77,47.81,47.77,47.79,168272.6442844102,29.9292,29.9543,29.9292,29.9418,168272.6443
2014-06-17 09:30:00,47.57,47.62,47.26,47.32,115021.8074855462,29.8039,29.8353,29.6097,29.6473,115021.8075
2014-06-17 09:35:00,47.33,47.46,47.23,47.4,74754.03184907191,29.6536,29.735,29.5909,29.6974,74754.0318
2014-06-17 09:40:00,47.41,47.53,47.41,47.52,36210.56902322751,29.7037,29.7789,29.7037,29.7726,36210.569
2014-06-17 09:45:00,47.52,47.58,47.47,47.48,29820.46860736383,29.7726,29.8102,29.7413,29.7476,29820.4686
2014-06-17 09:50:00,47.49,47.51,47.47,47.47,19677.45207424688,29.7538,29.7663,29.7413,29.7413,19677.4521
2014-06-17 09:55:00,47.48,47.58,47.47,47.55,14098.79298103256,29.7476,29.8102,29.7413,29.7914,14098.793
2014-06-17 10:00:00,47.55,47.62,47.48,47.49,47367.88720965615,29.7914,29.8353,29.7476,29.7538,47367.8872
2014-06-17 10:05:00,47.49,47.62,47.48,47.62,24647.530175474185,29.7538,29.8353,29.7476,29.8353,24647.5302
2014-06-17 10:10:00,47.61,47.61,47.53,47.53,12374.480170402678,29.829,29.829,29.7789,29.7789,12374.4802
2014-06-17 10:15:00,47.54,47.58,47.54,47.55,11765.89917841566,29.7851,29.8102,29.7851,29.7914,11765.8992
2014-06-17 10:20:00,47.55,47.56,47.54,47.54,16127.396287655947,29.7914,29.7977,29.7851,29.7851,16127.3963
2014-06-17 10:25:00,47.53,47.6,47.52,47.6,15924.53595699361,29.7789,29.8227,29.7726,29.8227,15924.536
2014-06-17 10:30:00,47.6,47.6,47.53,47.54,13287.351658383202,29.8227,29.8227,29.7789,29.7851,13287.3517
2014-06-17 10:35:00,47.53,47.54,47.52,47.54,39152.04381783142,29.7789,29.7851,29.7726,29.7851,39152.0438
2014-06-17 10:40:00,47.53,47.56,47.52,47.52,12780.200831727356,29.7789,29.7977,29.7726,29.7726,12780.2008
2014-06-17 10:45:00,47.51,47.52,47.48,47.49,28603.306623389795,29.7663,29.7726,29.7476,29.7538,28603.3066
2014-06-17 10:50:00,47.49,47.52,47.46,47.5,14910.234303681917,29.7538,29.7726,29.735,29.7601,14910.2343
2014-06-17 10:55:00,47.51,47.52,47.5,47.51,12070.18967440917,29.7663,29.7726,29.7601,29.7663,12070.1897
2014-06-17 11:00:00,47.51,47.54,47.51,47.51,10447.307029110458,29.7663,29.7851,29.7663,29.7663,10447.307
2014-06-17 11:05:00,47.51,47.52,47.47,47.52,23531.79835683132,29.7663,29.7726,29.7413,29.7726,23531.7984
2014-06-17 11:10:00,47.52,47.52,47.47,47.49,25864.69215944822,29.7726,29.7726,29.7413,29.7538,25864.6922
2014-06-17 11:15:00,47.49,47.6,47.49,47.59,17243.128106298813,29.7538,29.8227,29.7538,29.8165,17243.1281
2014-06-17 11:20:00,47.59,47.61,47.58,47.61,8114.413226493559,29.8165,29.829,29.8102,29.829,8114.4132
2014-06-17 11:25:00,47.6,47.61,47.56,47.59,9940.15620245461,29.8227,29.829,29.7977,29.8165,9940.1562
2014-06-17 11:30:00,47.6,47.62,47.6,47.62,11664.469013084492,29.8227,29.8353,29.8227,29.8353,11664.469
2014-06-17 11:35:00,47.62,47.62,47.61,47.62,8824.424383811745,29.8353,29.8353,29.829,29.8353,8824.4244
2014-06-17 11:40:00,47.62,47.62,47.6,47.62,31443.35125266254,29.8353,29.8353,29.8227,29.8353,31443.3513
2014-06-17 11:45:00,47.62,47.62,47.6,47.62,21401.764884876764,29.8353,29.8353,29.8227,29.8353,21401.7649
2014-06-17 11:50:00,47.62,47.62,47.61,47.62,19170.30124759104,29.8353,29.8353,29.829,29.8353,19170.3012
2014-06-17 11:55:00,47.62,47.68,47.62,47.68,12881.630997058524,29.8353,29.8729,29.8353,29.8729,12881.631
2014-06-17 12:00:00,47.68,47.77,47.68,47.77,10548.737194441626,29.8729,29.9292,29.8729,29.9292,10548.7372
2014-06-17 12:05:00,47.77,47.77,47.67,47.67,9128.714879805257,29.9292,29.9292,29.8666,29.8666,9128.7149
2014-06-17 12:10:00,47.68,47.69,47.66,47.68,10650.167359772797,29.8729,29.8791,29.8603,29.8729,10650.1674
2014-06-17 12:15:00,47.68,47.71,47.68,47.71,9433.005375798764,29.8729,29.8917,29.8729,29.8917,9433.0054
2014-06-17 12:20:00,47.71,47.75,47.7,47.75,19068.871082259862,29.8917,29.9167,29.8854,29.9167,19068.8711
2014-06-17 12:25:00,47.76,47.76,47.75,47.75,10447.307029110458,29.923,29.923,29.9167,29.9167,10447.307
2014-06-17 12:30:00,47.74,47.81,47.74,47.81,16533.116948980627,29.9104,29.9543,29.9104,29.9543,16533.1169
2014-06-17 12:35:00,47.81,47.81,47.76,47.76,7505.832234506543,29.9543,29.9543,29.923,29.923,7505.8322
2014-06-17 12:40:00,47.77,47.81,47.77,47.8,9433.005375798764,29.9292,29.9543,29.9292,29.948,9433.0054
2014-06-17 12:45:00,47.8,47.82,47.8,47.81,12780.200831727356,29.948,29.9606,29.948,29.9543,12780.2008
2014-06-17 12:50:00,47.82,47.89,47.81,47.89,25053.250836798863,29.9606,30.0044,29.9543,30.0044,25053.2508
2014-06-17 12:55:00,47.88,47.93,47.86,47.9,35399.12770057815,29.9982,30.0295,29.9856,30.0107,35399.1277
2014-06-17 13:00:00,47.9,47.94,47.83,47.84,19373.161578253374,30.0107,30.0358,29.9668,29.9731,19373.1616
2014-06-17 13:05:00,47.83,47.86,47.82,47.86,12678.770666396187,29.9668,29.9856,29.9606,29.9856,12678.7707
2014-06-17 13:10:00,47.85,47.86,47.84,47.86,11968.759509078,29.9794,29.9856,29.9731,29.9856,11968.7595
2014-06-17 13:15:00,47.86,47.9,47.79,47.9,56598.032254792575,29.9856,30.0107,29.9418,30.0107,56598.0323
2014-06-17 13:20:00,47.9,47.91,47.87,47.87,13490.21198904554,30.0107,30.017,29.9919,29.9919,13490.212
2014-06-17 13:25:00,47.87,47.88,47.86,47.86,7911.552895831221,29.9919,29.9982,29.9856,29.9856,7911.5529
2014-06-17 13:30:00,47.86,47.93,47.86,47.91,15011.664469013083,29.9856,30.0295,29.9856,30.017,15011.6645
2014-06-17 13:35:00,47.91,47.93,47.9,47.93,9635.865706461102,30.017,30.0295,30.0107,30.0295,9635.8657
2014-06-17 13:40:00,47.93,47.96,47.93,47.94,14605.943807688407,30.0295,30.0483,30.0295,30.0358,14605.9438
2014-06-17 13:45:00,47.95,47.98,47.9,47.91,18257.42975961051,30.042,30.0608,30.0107,30.017,18257.4298
2014-06-17 13:50:00,47.9,47.92,47.86,47.87,19576.02190891571,30.0107,30.0232,29.9856,29.9919,19576.0219
2014-06-17 13:55:00,47.88,47.88,47.85,47.86,18358.85992494168,29.9982,29.9982,29.9794,29.9856,18358.8599
2014-06-17 14:00:00,47.86,47.86,47.81,47.81,26067.55249011056,29.9856,29.9856,29.9543,29.9543,26067.5525
2014-06-17 14:05:00,47.81,47.84,47.81,47.84,16533.116948980627,29.9543,29.9731,29.9543,29.9731,16533.1169
2014-06-17 14:10:00,47.84,47.9,47.84,47.9,11461.608682422151,29.9731,30.0107,29.9731,30.0107,11461.6087
2014-06-17 14:15:00,47.9,47.94,47.9,47.93,10548.737194441626,30.0107,30.0358,30.0107,30.0295,10548.7372
2014-06-17 14:20:00,47.93,47.99,47.92,47.97,17750.27893295466,30.0295,30.0671,30.0232,30.0545,17750.2789
2014-06-17 14:25:00,47.97,47.98,47.96,47.96,15620.245461000102,30.0545,30.0608,30.0483,30.0483,15620.2455
2014-06-17 14:30:00,47.96,47.97,47.9,47.9,24444.669844811848,30.0483,30.0545,30.0107,30.0107,24444.6698
2014-06-17 14:35:00,47.91,47.93,47.9,47.91,25661.83182878588,30.017,30.0295,30.0107,30.017,25661.8318
2014-06-17 14:40:00,47.92,47.95,47.9,47.95,16025.96612232478,30.0232,30.042,30.0107,30.042,16025.9661
2014-06-17 14:45:00,47.95,47.99,47.94,47.94,19880.31240490922,30.042,30.0671,30.0358,30.0358,19880.3124
2014-06-17 14:50:00,47.95,47.97,47.94,47.97,8520.133887818238,30.042,30.0545,30.0358,30.0545,8520.1339
2014-06-17 14:55:00,47.97,48.0,47.96,47.98,25053.250836798863,30.0545,30.0733,30.0483,30.0608,25053.2508
2014-06-17 15:00:00,47.97,47.98,47.94,47.95,11055.888021097477,30.0545,30.0608,30.0358,30.042,11055.888
2014-06-17 15:05:00,47.95,47.95,47.89,47.9,23430.36819150015,30.042,30.042,30.0044,30.0107,23430.3682
2014-06-17 15:10:00,47.91,47.91,47.89,47.9,11157.318186428643,30.017,30.017,30.0044,30.0107,11157.3182
2014-06-17 15:15:00,47.9,47.96,47.89,47.95,31443.35125266254,30.0107,30.0483,30.0044,30.042,31443.3513
2014-06-17 15:20:00,47.95,47.95,47.87,47.91,60959.52936403286,30.042,30.042,29.9919,30.017,60959.5294
2014-06-17 15:25:00,47.91,47.93,47.89,47.9,40470.63596713663,30.017,30.0295,30.0044,30.0107,40470.636
2014-06-17 15:30:00,47.9,47.95,47.9,47.95,31443.35125266254,30.0107,30.042,30.0107,30.042,31443.3513
2014-06-17 15:35:00,47.95,47.95,47.88,47.9,62785.27233999391,30.042,30.042,29.9982,30.0107,62785.2723
2014-06-17 15:40:00,47.9,47.92,47.89,47.9,61568.11035601988,30.0107,30.0232,30.0044,30.0107,61568.1104
2014-06-17 15:45:00,47.9,47.92,47.89,47.9,120194.74591743584,30.0107,30.0232,30.0044,30.0107,120194.7459
2014-06-17 15:50:00,47.9,47.9,47.85,47.87,109138.85789633838,30.0107,30.0107,29.9794,29.9919,109138.8579
2014-06-17 15:55:00,47.87,47.97,47.86,47.94,159448.21990059843,29.9919,30.0545,29.9856,30.0358,159448.2199
2014-06-18 09:30:00,47.84,47.9,47.73,47.84,51932.24464955878,29.9731,30.0107,29.9042,29.9731,51932.2446
2014-06-18 09:35:00,47.85,47.97,47.83,47.92,18257.42975961051,29.9794,30.0545,29.9668,30.0232,18257.4298
2014-06-18 09:40:00,47.94,47.97,47.83,47.95,52135.10498022112,30.0358,30.0545,29.9668,30.042,52135.105
2014-06-18 09:45:00,47.95,48.04,47.93,48.04,17445.988436961154,30.042,30.0984,30.0295,30.0984,17445.9884
2014-06-18 09:50:00,48.03,48.03,47.94,47.98,11055.888021097477,30.0921,30.0921,30.0358,30.0608,11055.888
2014-06-18 09:55:00,47.98,48.01,47.96,47.96,8114.413226493559,30.0608,30.0796,30.0483,30.0483,8114.4132
2014-06-18 10:00:00,47.96,48.0,47.9,47.91,14098.79298103256,30.0483,30.0733,30.0107,30.017,14098.793
2014-06-18 10:05:00,47.9,47.94,47.84,47.9,23430.36819150015,30.0107,30.0358,29.9731,30.0107,23430.3682
2014-06-18 10:10:00,47.9,47.97,47.9,47.97,9534.435541129931,30.0107,30.0545,30.0107,30.0545,9534.4355
2014-06-18 10:15:00,47.95,47.96,47.9,47.92,7911.552895831221,30.042,30.0483,30.0107,30.0232,7911.5529
2014-06-18 10:20:00,47.91,47.92,47.8,47.84,23836.08885282483,30.017,30.0232,29.948,29.9731,23836.0889
2014-06-18 10:25:00,47.84,47.87,47.8,47.86,24241.809514149507,29.9731,29.9919,29.948,29.9856,24241.8095
2014-06-18 10:30:00,47.87,47.88,47.83,47.86,9128.714879805257,29.9919,29.9982,29.9668,29.9856,9128.7149
2014-06-18 10:35:00,47.86,47.87,47.82,47.85,13794.502485039053,29.9856,29.9919,29.9606,29.9794,13794.5025
2014-06-18 10:40:00,47.85,47.87,47.8,47.82,151029.51617811137,29.9794,29.9919,29.948,29.9606,151029.5162
2014-06-18 10:45:00,47.81,47.83,47.77,47.79,22416.066538188457,29.9543,29.9668,29.9292,29.9418,22416.0665
2014-06-18 10:50:00,47.78,47.81,47.77,47.77,34790.54670859114,29.9355,29.9543,29.9292,29.9292,34790.5467
2014-06-18 10:55:00,47.77,47.79,47.74,47.76,48990.76985495487,29.9292,29.9418,29.9104,29.923,48990.7699
2014-06-18 11:00:00,47.76,47.81,47.74,47.76,19271.731412922203,29.923,29.9543,29.9104,29.923,19271.7314
2014-06-18 11:05:00,47.75,47.81,47.75,47.75,16330.256618318288,29.9167,29.9543,29.9167,29.9167,16330.2566
2014-06-18 11:10:00,47.75,47.76,47.7,47.72,18561.720255604017,29.9167,29.923,29.8854,29.8979,18561.7203
2014-06-18 11:15:00,47.73,47.73,47.67,47.7,21807.48554620144,29.9042,29.9042,29.8666,29.8854,21807.4855
2014-06-18 11:20:00,47.7,47.76,47.7,47.76,7911.552895831221,29.8854,29.923,29.8854,29.923,7911.5529
2014-06-18 11:25:00,47.75,47.78,47.74,47.77,7810.122730500051,29.9167,29.9355,29.9104,29.9292,7810.1227
2014-06-18 11:30:00,47.78,47.78,47.74,47.74,11765.89917841566,29.9355,29.9355,29.9104,29.9104,11765.8992
2014-06-18 11:35:00,47.75,47.76,47.74,47.75,17040.267775636476,29.9167,29.923,29.9104,29.9167,17040.2678
2014-06-18 11:40:00,47.76,47.81,47.75,47.81,19068.871082259862,29.923,29.9543,29.9167,29.9543,19068.8711
2014-06-18 11:45:00,47.81,47.84,47.79,47.82,27183.284308753424,29.9543,29.9731,29.9418,29.9606,27183.2843
2014-06-18 11:50:00,47.82,47.82,47.78,47.78,5274.368597220813,29.9606,29.9606,29.9355,29.9355,5274.3686
2014-06-18 11:55:00,47.78,47.79,47.75,47.75,15214.524799675424,29.9355,29.9418,29.9167,29.9167,15214.5248
2014-06-18 12:00:00,47.76,47.79,47.74,47.74,13490.21198904554,29.923,29.9418,29.9104,29.9104,13490.212
2014-06-18 12:05:00,47.74,47.74,47.7,47.72,17141.697940967642,29.9104,29.9104,29.8854,29.8979,17141.6979
2014-06-18 12:10:00,47.71,47.72,47.66,47.67,17851.70909828583,29.8917,29.8979,29.8603,29.8666,17851.7091
2014-06-18 12:15:00,47.67,47.7,47.66,47.68,13084.491327720863,29.8666,29.8854,29.8603,29.8729,13084.4913
2014-06-18 12:20:00,47.69,47.69,47.64,47.64,7100.1115731818645,29.8791,29.8791,29.8478,29.8478,7100.1116
2014-06-18 12:25:00,47.65,47.65,47.61,47.63,18257.42975961051,29.8541,29.8541,29.829,29.8415,18257.4298
2014-06-18 12:30:00,47.64,47.65,47.63,47.64,7810.122730500051,29.8478,29.8541,29.8415,29.8478,7810.1227
2014-06-18 12:35:00,47.64,47.68,47.62,47.67,10751.597525103964,29.8478,29.8729,29.8353,29.8666,10751.5975
2014-06-18 12:40:00,47.66,47.71,47.66,47.7,6085.809919870169,29.8603,29.8917,29.8603,29.8854,6085.8099
2014-06-18 12:45:00,47.71,47.76,47.7,47.75,15417.385130337763,29.8917,29.923,29.8854,29.9167,15417.3851
2014-06-18 12:50:00,47.75,47.79,47.74,47.78,9230.145045136424,29.9167,29.9418,29.9104,29.9355,9230.145
2014-06-18 12:55:00,47.79,47.81,47.78,47.81,8824.424383811745,29.9418,29.9543,29.9355,29.9543,8824.4244
2014-06-18 13:00:00,47.8,47.81,47.76,47.8,5984.379754539,29.948,29.9543,29.923,29.948,5984.3798
2014-06-18 13:05:00,47.8,47.83,47.8,47.83,3448.6256212597627,29.948,29.9668,29.948,29.9668,3448.6256
2014-06-18 13:10:00,47.83,47.83,47.79,47.79,5477.228927883152,29.9668,29.9668,29.9418,29.9418,5477.2289
2014-06-18 13:15:00,47.79,47.8,47.75,47.75,6998.681407850695,29.9418,29.948,29.9167,29.9167,6998.6814
2014-06-18 13:20:00,47.75,47.77,47.74,47.77,18460.290090272847,29.9167,29.9292,29.9104,29.9292,18460.2901
2014-06-18 13:25:00,47.77,47.79,47.76,47.77,12475.910335733848,29.9292,29.9418,29.923,29.9292,12475.9103
2014-06-18 13:30:00,47.77,47.78,47.74,47.77,12070.18967440917,29.9292,29.9355,29.9104,29.9292,12070.1897
2014-06-18 13:35:00,47.76,47.76,47.73,47.76,10954.457855766304,29.923,29.923,29.9042,29.923,10954.4579
2014-06-18 13:40:00,47.76,47.8,47.76,47.8,9433.005375798764,29.923,29.948,29.923,29.948,9433.0054
2014-06-18 13:45:00,47.79,47.8,47.78,47.8,5375.798762551983,29.9418,29.948,29.9355,29.948,5375.7988
2014-06-18 13:50:00,47.81,47.89,47.81,47.84,21198.904554214423,29.9543,30.0044,29.9543,29.9731,21198.9046
2014-06-18 13:55:00,47.84,47.86,47.82,47.83,6288.670250532508,29.9731,29.9856,29.9606,29.9668,6288.6703
2014-06-18 14:00:00,47.82,47.87,47.78,47.82,53859.417790851,29.9606,29.9919,29.9355,29.9606,53859.4178
2014-06-18 14:05:00,47.82,47.82,47.71,47.82,16735.977279642964,29.9606,29.9606,29.8917,29.9606,16735.9773
2014-06-18 14:10:00,47.85,47.9,47.84,47.89,16025.96612232478,29.9794,30.0107,29.9731,30.0044,16025.9661
2014-06-18 14:15:00,47.9,47.92,47.87,47.9,17547.41860229232,30.0107,30.0232,29.9919,30.0107,17547.4186
2014-06-18 14:20:00,47.9,47.92,47.89,47.9,12881.630997058524,30.0107,30.0232,30.0044,30.0107,12881.631
2014-06-18 14:25:00,47.9,47.92,47.9,47.92,7201.541738513034,30.0107,30.0232,30.0107,30.0232,7201.5417
2014-06-18 14:30:00,47.92,47.99,47.92,47.94,12678.770666396187,30.0232,30.0671,30.0232,30.0358,12678.7707
2014-06-18 14:35:00,47.93,47.98,47.92,47.95,8215.843391824728,30.0295,30.0608,30.0232,30.042,8215.8434
2014-06-18 14:40:00,47.94,47.95,47.92,47.94,9737.29587179227,30.0358,30.042,30.0232,30.0358,9737.2959
2014-06-18 14:45:00,47.93,47.94,47.91,47.91,13693.07231970788,30.0295,30.0358,30.017,30.017,13693.0723
2014-06-18 14:50:00,47.92,47.98,47.92,47.95,14808.804138350746,30.0232,30.0608,30.0232,30.042,14808.8041
2014-06-18 14:55:00,47.94,48.01,47.94,47.99,10650.167359772797,30.0358,30.0796,30.0358,30.0671,10650.1674
2014-06-18 15:00:00,47.99,48.05,47.99,48.02,17648.84876762349,30.0671,30.1047,30.0671,30.0859,17648.8488
2014-06-18 15:05:00,48.03,48.1,48.03,48.09,24951.820671467696,30.0921,30.136,30.0921,30.1297,24951.8207
2014-06-18 15:10:00,48.09,48.12,48.08,48.12,39659.19464448728,30.1297,30.1485,30.1235,30.1485,39659.1946
2014-06-18 15:15:00,48.12,48.18,48.11,48.17,30429.04959935085,30.1485,30.1861,30.1423,30.1799,30429.0496
2014-06-18 15:20:00,48.17,48.19,48.12,48.15,29009.02728471448,30.1799,30.1924,30.1485,30.1673,29009.0273
2014-06-18 15:25:00,48.14,48.18,48.11,48.17,25966.12232477939,30.1611,30.1861,30.1423,30.1799,25966.1223
2014-06-18 15:30:00,48.18,48.18,48.11,48.11,48585.04919363018,30.1861,30.1861,30.1423,30.1423,48585.0492
2014-06-18 15:35:00,48.12,48.16,48.1,48.15,52033.67481488995,30.1485,30.1736,30.136,30.1673,52033.6748
2014-06-18 15:40:00,48.15,48.17,48.13,48.15,55279.440105487374,30.1673,30.1799,30.1548,30.1673,55279.4401
2014-06-18 15:45:00,48.15,48.17,48.12,48.13,66031.03763059134,30.1673,30.1799,30.1485,30.1548,66031.0376
2014-06-18 15:50:00,48.13,48.14,48.11,48.11,61060.95952936403,30.1548,30.1611,30.1423,30.1423,61060.9595
2014-06-18 15:55:00,48.11,48.13,48.1,48.11,95851.50623795515,30.1423,30.1548,30.136,30.1423,95851.5062
2014-06-19 09:30:00,48.06,48.17,48.04,48.15,44122.12191905873,30.1109,30.1799,30.0984,30.1673,44122.1219
2014-06-19 09:35:00,48.12,48.18,48.06,48.16,12171.61983974034,30.1485,30.1861,30.1109,30.1736,12171.6198
2014-06-19 09:40:00,48.17,48.22,48.16,48.17,23633.22852216249,30.1799,30.2112,30.1736,30.1799,23633.2285
2014-06-19 09:45:00,48.16,48.19,48.14,48.14,9433.005375798764,30.1736,30.1924,30.1611,30.1611,9433.0054
2014-06-19 09:50:00,48.14,48.21,48.14,48.19,9128.714879805257,30.1611,30.2049,30.1611,30.1924,9128.7149
2014-06-19 09:55:00,48.19,48.21,48.16,48.2,9534.435541129931,30.1924,30.2049,30.1736,30.1987,9534.4355
2014-06-19 10:00:00,48.21,48.27,48.2,48.22,21908.91571153261,30.2049,30.2425,30.1987,30.2112,21908.9157
2014-06-19 10:05:00,48.21,48.21,48.16,48.2,13895.93265037022,30.2049,30.2049,30.1736,30.1987,13895.9327
2014-06-19 10:10:00,48.19,48.21,48.16,48.19,14808.804138350746,30.1924,30.2049,30.1736,30.1924,14808.8041
2014-06-19 10:15:00,48.18,48.2,48.15,48.16,16938.837610305305,30.1861,30.1987,30.1673,30.1736,16938.8376
2014-06-19 10:20:00,48.16,48.16,48.11,48.15,12881.630997058524,30.1736,30.1736,30.1423,30.1673,12881.631
2014-06-19 10:25:00,48.14,48.15,48.1,48.13,13895.93265037022,30.1611,30.1673,30.136,30.1548,13895.9327
2014-06-19 10:30:00,48.14,48.14,48.1,48.13,14707.373973019576,30.1611,30.1611,30.136,30.1548,14707.374
2014-06-19 10:35:00,48.12,48.14,48.1,48.11,10751.597525103964,30.1485,30.1611,30.136,30.1423,10751.5975
2014-06-19 10:40:00,48.12,48.15,48.1,48.15,15011.664469013083,30.1485,30.1673,30.136,30.1673,15011.6645
2014-06-19 10:45:00,48.15,48.16,48.11,48.11,9128.714879805257,30.1673,30.1736,30.1423,30.1423,9128.7149
2014-06-19 10:50:00,48.11,48.12,48.1,48.11,8215.843391824728,30.1423,30.1485,30.136,30.1423,8215.8434
2014-06-19 10:55:00,48.1,48.14,48.08,48.11,23126.077695506643,30.136,30.1611,30.1235,30.1423,23126.0777
2014-06-19 11:00:00,48.11,48.11,48.07,48.07,9534.435541129931,30.1423,30.1423,30.1172,30.1172,9534.4355
2014-06-19 11:05:00,48.07,48.08,48.06,48.07,9940.15620245461,30.1172,30.1235,30.1109,30.1172,9940.1562
2014-06-19 11:10:00,48.06,48.07,48.03,48.04,19170.30124759104,30.1109,30.1172,30.0921,30.0984,19170.3012
2014-06-19 11:15:00,48.04,48.05,48.03,48.03,14098.79298103256,30.0984,30.1047,30.0921,30.0921,14098.793
2014-06-19 11:20:00,48.03,48.09,48.01,48.06,21300.3347195456,30.0921,30.1297,30.0796,30.1109,21300.3347
2014-06-19 11:25:00,48.05,48.1,48.05,48.09,15417.385130337763,30.1047,30.136,30.1047,30.1297,15417.3851
2014-06-19 11:30:00,48.08,48.08,47.98,47.98,22720.357034181965,30.1235,30.1235,30.0608,30.0608,22720.357
2014-06-19 11:35:00,47.99,48.06,47.99,48.05,15315.954965006593,30.0671,30.1109,30.0671,30.1047,15315.955
2014-06-19 11:40:00,48.05,48.07,48.05,48.05,8012.983061162389,30.1047,30.1172,30.1047,30.1047,8012.9831
2014-06-19 11:45:00,48.05,48.09,48.05,48.08,12780.200831727356,30.1047,30.1297,30.1047,30.1235,12780.2008
2014-06-19 11:50:00,48.08,48.1,48.07,48.07,11157.318186428643,30.1235,30.136,30.1172,30.1172,11157.3182
2014-06-19 11:55:00,48.07,48.08,48.07,48.08,11055.888021097477,30.1172,30.1235,30.1172,30.1235,11055.888
2014-06-19 12:00:00,48.08,48.1,48.08,48.09,16228.826452987118,30.1235,30.136,30.1235,30.1297,16228.8265
2014-06-19 12:05:00,48.1,48.13,48.08,48.13,12171.61983974034,30.136,30.1548,30.1235,30.1548,12171.6198
2014-06-19 12:10:00,48.14,48.16,48.11,48.15,6390.100415863678,30.1611,30.1736,30.1423,30.1673,6390.1004
2014-06-19 12:15:00,48.15,48.15,48.12,48.12,5071.508266558474,30.1673,30.1673,30.1485,30.1485,5071.5083
2014-06-19 12:20:00,48.12,48.12,48.1,48.12,8012.983061162389,30.1485,30.1485,30.136,30.1485,8012.9831
2014-06-19 12:25:00,48.11,48.12,48.1,48.11,11563.038847753322,30.1423,30.1485,30.136,30.1423,11563.0388
2014-06-19 12:30:00,48.12,48.12,48.09,48.09,10143.016533116948,30.1485,30.1485,30.1297,30.1297,10143.0165
2014-06-19 12:35:00,48.08,48.1,48.08,48.09,10143.016533116948,30.1235,30.136,30.1235,30.1297,10143.0165
2014-06-19 12:40:00,48.09,48.1,48.09,48.09,5172.938431889644,30.1297,30.136,30.1297,30.1297,5172.9384
2014-06-19 12:45:00,48.08,48.09,48.08,48.09,9128.714879805257,30.1235,30.1297,30.1235,30.1297,9128.7149
2014-06-19 12:50:00,48.08,48.11,48.08,48.09,8418.703722487067,30.1235,30.1423,30.1235,30.1297,8418.7037
2014-06-19 12:55:00,48.1,48.19,48.09,48.14,45846.43472968861,30.136,30.1924,30.1297,30.1611,45846.4347
2014-06-19 13:00:00,48.13,48.13,48.09,48.09,13084.491327720863,30.1548,30.1548,30.1297,30.1297,13084.4913
2014-06-19 13:05:00,48.08,48.11,48.08,48.1,8722.994218480577,30.1235,30.1423,30.1235,30.136,8722.9942
2014-06-19 13:10:00,48.1,48.1,48.06,48.07,14707.373973019576,30.136,30.136,30.1109,30.1172,14707.374
2014-06-19 13:15:00,48.07,48.09,48.06,48.09,34283.395881935285,30.1172,30.1297,30.1109,30.1297,34283.3959
2014-06-19 13:20:00,48.09,48.1,48.06,48.1,8925.854549142916,30.1297,30.136,30.1109,30.136,8925.8545
2014-06-19 13:25:00,48.11,48.12,48.08,48.1,7607.262399837712,30.1423,30.1485,30.1235,30.136,7607.2624
2014-06-19 13:30:00,48.11,48.12,48.07,48.12,19981.74257024039,30.1423,30.1485,30.1172,30.1485,19981.7426
2014-06-19 13:35:00,48.13,48.16,48.11,48.11,4970.078101227305,30.1548,30.1736,30.1423,30.1423,4970.0781
2014-06-19 13:40:00,48.1,48.13,48.09,48.1,8114.413226493559,30.136,30.1548,30.1297,30.136,8114.4132
2014-06-19 13:45:00,48.09,48.11,48.08,48.1,11157.318186428643,30.1297,30.1423,30.1235,30.136,11157.3182
2014-06-19 13:50:00,48.1,48.11,48.08,48.08,13388.781823714373,30.136,30.1423,30.1235,30.1235,13388.7818
2014-06-19 13:55:00,48.09,48.11,48.07,48.09,14808.804138350746,30.1297,30.1423,30.1172,30.1297,14808.8041
2014-06-19 14:00:00,48.09,48.1,48.08,48.1,7505.832234506543,30.1297,30.136,30.1235,30.136,7505.8322
2014-06-19 14:05:00,48.1,48.11,48.08,48.08,6998.681407850695,30.136,30.1423,30.1235,30.1235,6998.6814
2014-06-19 14:10:00,48.08,48.1,48.08,48.09,16533.116948980627,30.1235,30.136,30.1235,30.1297,16533.1169
2014-06-19 14:15:00,48.1,48.12,48.09,48.12,11157.318186428643,30.136,30.1485,30.1297,30.1485,11157.3182
2014-06-19 14:20:00,48.12,48.13,48.11,48.12,9128.714879805257,30.1485,30.1548,30.1423,30.1485,9128.7149
2014-06-19 14:25:00,48.13,48.14,48.12,48.12,9737.29587179227,30.1548,30.1611,30.1485,30.1485,9737.2959
2014-06-19 14:30:00,48.12,48.13,48.1,48.11,16228.826452987118,30.1485,30.1548,30.136,30.1423,16228.8265
2014-06-19 14:35:00,48.11,48.13,48.11,48.13,10650.167359772797,30.1423,30.1548,30.1423,30.1548,10650.1674
2014-06-19 14:40:00,48.13,48.14,48.11,48.11,15823.10579166244,30.1548,30.1611,30.1423,30.1423,15823.1058
2014-06-19 14:45:00,48.12,48.13,48.11,48.12,10143.016533116948,30.1485,30.1548,30.1423,30.1485,10143.0165
2014-06-19 14:50:00,48.12,48.13,48.1,48.1,9534.435541129931,30.1485,30.1548,30.136,30.136,9534.4355
2014-06-19 14:55:00,48.11,48.13,48.1,48.12,13591.642154376712,30.1423,30.1548,30.136,30.1485,13591.6422
2014-06-19 15:00:00,48.11,48.12,48.09,48.12,18866.010751597525,30.1423,30.1485,30.1297,30.1485,18866.0108
2014-06-19 15:05:00,48.11,48.12,48.08,48.08,43919.26158839639,30.1423,30.1485,30.1235,30.1235,43919.2616
2014-06-19 15:10:00,48.09,48.09,48.08,48.08,17851.70909828583,30.1297,30.1297,30.1235,30.1235,17851.7091
2014-06-19 15:15:00,48.09,48.1,48.08,48.1,24850.39050613653,30.1297,30.136,30.1235,30.136,24850.3905
2014-06-19 15:20:00,48.1,48.1,48.07,48.07,22213.20620752612,30.136,30.136,30.1172,30.1172,22213.2062
2014-06-19 15:25:00,48.07,48.09,48.07,48.07,24850.39050613653,30.1172,30.1297,30.1172,30.1172,24850.3905
2014-06-19 15:30:00,48.07,48.08,48.07,48.08,21503.19505020793,30.1172,30.1235,30.1172,30.1235,21503.1951
2014-06-19 15:35:00,48.08,48.11,48.06,48.11,35196.26736991581,30.1235,30.1423,30.1109,30.1423,35196.2674
2014-06-19 15:40:00,48.11,48.13,48.09,48.11,51222.23349224059,30.1423,30.1548,30.1297,30.1423,51222.2335
2014-06-19 15:45:00,48.1,48.12,48.09,48.1,39862.05497514961,30.136,30.1485,30.1297,30.136,39862.055
2014-06-19 15:50:00,48.1,48.12,48.07,48.12,58018.05456942895,30.136,30.1485,30.1172,30.1485,58018.0546
2014-06-19 15:55:00,48.12,48.15,48.09,48.14,120904.75707475404,30.1485,30.1673,30.1297,30.1611,120904.7571
2014-06-20 09:30:00,48.22,48.43,48.11,48.43,575819.0485850492,30.2112,30.3428,30.1423,30.3428,575819.0486
2014-06-20 09:35:00,48.44,48.46,48.25,48.33,33877.67522061061,30.349,30.3615,30.23,30.2801,33877.6752
2014-06-20 09:40:00,48.33,48.38,48.28,48.38,17445.988436961154,30.2801,30.3114,30.2488,30.3114,17445.9884
2014-06-20 09:45:00,48.36,48.43,48.32,48.41,17648.84876762349,30.2989,30.3428,30.2738,30.3302,17648.8488
2014-06-20 09:50:00,48.42,48.44,48.41,48.41,26777.563647428746,30.3365,30.349,30.3302,30.3302,26777.5636
2014-06-20 09:55:00,48.42,48.42,48.31,48.31,10041.58636778578,30.3365,30.3365,30.2676,30.2676,10041.5864
2014-06-20 10:00:00,48.31,48.37,48.29,48.31,31139.06075666904,30.2676,30.3052,30.255,30.2676,31139.0608
2014-06-20 10:05:00,48.3,48.32,48.28,48.3,34689.11654325997,30.2613,30.2738,30.2488,30.2613,34689.1165
2014-06-20 10:10:00,48.31,48.32,48.28,48.28,23227.507860837813,30.2676,30.2738,30.2488,30.2488,23227.5079
2014-06-20 10:15:00,48.29,48.32,48.28,48.31,19271.731412922203,30.255,30.2738,30.2488,30.2676,19271.7314
2014-06-20 10:20:00,48.31,48.33,48.28,48.31,44324.98224972107,30.2676,30.2801,30.2488,30.2676,44324.9822
2014-06-20 10:25:00,48.31,48.31,48.27,48.29,19373.161578253374,30.2676,30.2676,30.2425,30.255,19373.1616
2014-06-20 10:30:00,48.3,48.32,48.3,48.3,16127.396287655947,30.2613,30.2738,30.2613,30.2613,16127.3963
2014-06-20 10:35:00,48.31,48.34,48.29,48.34,54873.71944416269,30.2676,30.2864,30.255,30.2864,54873.7194
2014-06-20 10:40:00,48.34,48.36,48.32,48.35,17141.697940967642,30.2864,30.2989,30.2738,30.2926,17141.6979
2014-06-20 10:45:00,48.36,48.36,48.33,48.35,21300.3347195456,30.2989,30.2989,30.2801,30.2926,21300.3347
2014-06-20 10:50:00,48.35,48.39,48.35,48.38,8621.564053149406,30.2926,30.3177,30.2926,30.3114,8621.5641
2014-06-20 10:55:00,48.38,48.45,48.38,48.44,9940.15620245461,30.3114,30.3553,30.3114,30.349,9940.1562
2014-06-20 11:00:00,48.45,48.5,48.45,48.49,15721.67562633127,30.3553,30.3866,30.3553,30.3803,15721.6756
2014-06-20 11:05:00,48.5,48.56,48.5,48.54,16735.977279642964,30.3866,30.4242,30.3866,30.4117,16735.9773
2014-06-20 11:10:00,48.55,48.56,48.53,48.54,15214.524799675424,30.4179,30.4242,30.4054,30.4117,15214.5248
2014-06-20 11:15:00,48.55,48.6,48.54,48.56,46150.72522568212,30.4179,30.4493,30.4117,30.4242,46150.7252
2014-06-20 11:20:00,48.55,48.55,48.53,48.54,2840.0446292727456,30.4179,30.4179,30.4054,30.4117,2840.0446
2014-06-20 11:25:00,48.53,48.54,48.51,48.52,19576.02190891571,30.4054,30.4117,30.3929,30.3991,19576.0219
2014-06-20 11:30:00,48.51,48.51,48.46,48.47,19170.30124759104,30.3929,30.3929,30.3615,30.3678,19170.3012
2014-06-20 11:35:00,48.48,48.52,48.48,48.48,16330.256618318288,30.3741,30.3991,30.3741,30.3741,16330.2566
2014-06-20 11:40:00,48.48,48.54,48.48,48.54,10345.876863779287,30.3741,30.4117,30.3741,30.4117,10345.8769
2014-06-20 11:45:00,48.54,48.54,48.51,48.54,10853.027690435136,30.4117,30.4117,30.3929,30.4117,10853.0277
2014-06-20 11:50:00,48.54,48.55,48.5,48.53,14707.373973019576,30.4117,30.4179,30.3866,30.4054,14707.374
2014-06-20 11:55:00,48.54,48.55,48.52,48.52,8925.854549142916,30.4117,30.4179,30.3991,30.3991,8925.8545
2014-06-20 12:00:00,48.53,48.53,48.51,48.51,6795.821077188356,30.4054,30.4054,30.3929,30.3929,6795.8211
2014-06-20 12:05:00,48.52,48.52,48.51,48.52,15315.954965006593,30.3991,30.3991,30.3929,30.3991,15315.955
2014-06-20 12:10:00,48.52,48.53,48.51,48.52,5882.94958920783,30.3991,30.4054,30.3929,30.3991,5882.9496
2014-06-20 12:15:00,48.53,48.53,48.51,48.52,5578.659093214322,30.4054,30.4054,30.3929,30.3991,5578.6591
2014-06-20 12:20:00,48.52,48.53,48.51,48.52,9534.435541129931,30.3991,30.4054,30.3929,30.3991,9534.4355
2014-06-20 12:25:00,48.52,48.53,48.51,48.52,10041.58636778578,30.3991,30.4054,30.3929,30.3991,10041.5864
2014-06-20 12:30:00,48.51,48.52,48.5,48.5,9534.435541129931,30.3929,30.3991,30.3866,30.3866,9534.4355
2014-06-20 12:35:00,48.51,48.51,48.48,48.48,10853.027690435136,30.3929,30.3929,30.3741,30.3741,10853.0277
2014-06-20 12:40:00,48.48,48.5,48.48,48.5,9838.72603712344,30.3741,30.3866,30.3741,30.3866,9838.726
2014-06-20 12:45:00,48.49,48.5,48.48,48.5,11055.888021097477,30.3803,30.3866,30.3741,30.3866,11055.888
2014-06-20 12:50:00,48.48,48.49,48.47,48.48,5071.508266558474,30.3741,30.3803,30.3678,30.3741,5071.5083
2014-06-20 12:55:00,48.47,48.49,48.47,48.49,6390.100415863678,30.3678,30.3803,30.3678,30.3803,6390.1004
2014-06-20 13:00:00,48.49,48.5,48.48,48.5,7100.1115731818645,30.3803,30.3866,30.3741,30.3866,7100.1116
2014-06-20 13:05:00,48.5,48.5,48.47,48.47,12374.480170402678,30.3866,30.3866,30.3678,30.3678,12374.4802
2014-06-20 13:10:00,48.46,48.49,48.46,48.49,10954.457855766304,30.3615,30.3803,30.3615,30.3803,10954.4579
2014-06-20 13:15:00,48.48,48.48,48.47,48.47,2738.614463941576,30.3741,30.3741,30.3678,30.3678,2738.6145
2014-06-20 13:20:00,48.47,48.48,48.46,48.46,6491.530581194847,30.3678,30.3741,30.3615,30.3615,6491.5306
2014-06-20 13:25:00,48.46,48.49,48.46,48.49,11968.759509078,30.3615,30.3803,30.3615,30.3803,11968.7595
2014-06-20 13:30:00,48.49,48.49,48.47,48.48,6694.390911857186,30.3803,30.3803,30.3678,30.3741,6694.3909
2014-06-20 13:35:00,48.47,48.48,48.47,48.48,3854.346282584441,30.3678,30.3741,30.3678,30.3741,3854.3463
2014-06-20 13:40:00,48.47,48.47,48.45,48.46,8722.994218480577,30.3678,30.3678,30.3553,30.3615,8722.9942
2014-06-20 13:45:00,48.46,48.47,48.45,48.46,9838.72603712344,30.3615,30.3678,30.3553,30.3615,9838.726
2014-06-20 13:50:00,48.46,48.46,48.44,48.44,6592.960746526017,30.3615,30.3615,30.349,30.349,6592.9607
2014-06-20 13:55:00,48.45,48.45,48.39,48.39,11157.318186428643,30.3553,30.3553,30.3177,30.3177,11157.3182
2014-06-20 14:00:00,48.39,48.4,48.38,48.4,9635.865706461102,30.3177,30.324,30.3114,30.324,9635.8657
2014-06-20 14:05:00,48.4,48.4,48.38,48.38,12171.61983974034,30.324,30.324,30.3114,30.3114,12171.6198
2014-06-20 14:10:00,48.38,48.39,48.36,48.38,20996.04422355209,30.3114,30.3177,30.2989,30.3114,20996.0442
2014-06-20 14:15:00,48.37,48.38,48.36,48.37,31443.35125266254,30.3052,30.3114,30.2989,30.3052,31443.3513
2014-06-20 14:20:00,48.36,48.37,48.32,48.33,30429.04959935085,30.2989,30.3052,30.2738,30.2801,30429.0496
2014-06-20 14:25:00,48.34,48.36,48.33,48.35,8012.983061162389,30.2864,30.2989,30.2801,30.2926,8012.9831
2014-06-20 14:30:00,48.36,48.37,48.34,48.36,14707.373973019576,30.2989,30.3052,30.2864,30.2989,14707.374
2014-06-20 14:35:00,48.35,48.37,48.35,48.36,7505.832234506543,30.2926,30.3052,30.2926,30.2989,7505.8322
2014-06-20 14:40:00,48.36,48.37,48.36,48.37,20488.89339689624,30.2989,30.3052,30.2989,30.3052,20488.8934
2014-06-20 14:45:00,48.37,48.37,48.36,48.37,6491.530581194847,30.3052,30.3052,30.2989,30.3052,6491.5306
2014-06-20 14:50:00,48.37,48.37,48.33,48.35,31544.781417993712,30.3052,30.3052,30.2801,30.2926,31544.7814
2014-06-20 14:55:00,48.36,48.4,48.36,48.37,31950.50207931839,30.2989,30.324,30.2989,30.3052,31950.5021
2014-06-20 15:00:00,48.37,48.38,48.37,48.38,6694.390911857186,30.3052,30.3114,30.3052,30.3114,6694.3909
2014-06-20 15:05:00,48.38,48.38,48.34,48.34,15924.53595699361,30.3114,30.3114,30.2864,30.2864,15924.536
2014-06-20 15:10:00,48.34,48.35,48.34,48.35,11461.608682422151,30.2864,30.2926,30.2864,30.2926,11461.6087
2014-06-20 15:15:00,48.34,48.39,48.33,48.39,23126.077695506643,30.2864,30.3177,30.2801,30.3177,23126.0777
2014-06-20 15:20:00,48.39,48.4,48.37,48.37,17445.988436961154,30.3177,30.324,30.3052,30.3052,17445.9884
2014-06-20 15:25:00,48.37,48.38,48.35,48.35,14504.513642357237,30.3052,30.3114,30.2926,30.2926,14504.5136
2014-06-20 15:30:00,48.35,48.38,48.35,48.36,26878.99381275992,30.2926,30.3114,30.2926,30.2989,26878.9938
2014-06-20 15:35:00,48.36,48.36,48.32,48.34,53453.69712952632,30.2989,30.2989,30.2738,30.2864,53453.6971
2014-06-20 15:40:00,48.35,48.36,48.35,48.35,27690.435135409272,30.2926,30.2989,30.2926,30.2926,27690.4351
2014-06-20 15:45:00,48.35,48.35,48.32,48.33,64509.5851506238,30.2926,30.2926,30.2738,30.2801,64509.5852
2014-06-20 15:50:00,48.32,48.33,48.3,48.3,50613.65250025358,30.2738,30.2801,30.2613,30.2613,50613.6525
2014-06-20 15:55:00,48.3,48.33,48.29,48.31,191905.87280657268,30.2613,30.2801,30.255,30.2676,191905.8728
2014-06-23 09:30:00,48.34,48.35,48.08,48.2,87229.94218480577,30.2864,30.2926,30.1235,30.1987,87229.9422
2014-06-23 09:35:00,48.19,48.35,48.19,48.3,37630.59133786388,30.1924,30.2926,30.1924,30.2613,37630.5913
2014-06-23 09:40:00,48.31,48.37,48.19,48.19,26980.423978091083,30.2676,30.3052,30.1924,30.1924,26980.424
2014-06-23 09:45:00,48.2,48.25,48.15,48.25,14098.79298103256,30.1987,30.23,30.1673,30.23,14098.793
2014-06-23 09:50:00,48.25,48.28,48.21,48.28,17445.988436961154,30.23,30.2488,30.2049,30.2488,17445.9884
2014-06-23 09:55:00,48.26,48.32,48.24,48.32,15518.815295668932,30.2362,30.2738,30.2237,30.2738,15518.8153
2014-06-23 10:00:00,48.33,48.39,48.31,48.39,18257.42975961051,30.2801,30.3177,30.2676,30.3177,18257.4298
2014-06-23 10:05:00,48.37,48.37,48.29,48.3,28197.58596206512,30.3052,30.3052,30.255,30.2613,28197.586
2014-06-23 10:10:00,48.29,48.33,48.26,48.32,33674.81488994827,30.255,30.2801,30.2362,30.2738,33674.8149
2014-06-23 10:15:00,48.32,48.38,48.29,48.36,33573.3847246171,30.2738,30.3114,30.255,30.2989,33573.3847
2014-06-23 10:20:00,48.37,48.4,48.36,48.38,30936.200426006693,30.3052,30.324,30.2989,30.3114,30936.2004
2014-06-23 10:25:00,48.37,48.38,48.33,48.37,17750.27893295466,30.3052,30.3114,30.2801,30.3052,17750.2789
2014-06-23 10:30:00,48.37,48.43,48.36,48.37,10345.876863779287,30.3052,30.3428,30.2989,30.3052,10345.8769
2014-06-23 10:35:00,48.36,48.4,48.34,48.35,19880.31240490922,30.2989,30.324,30.2864,30.2926,19880.3124
2014-06-23 10:40:00,48.34,48.38,48.33,48.34,19880.31240490922,30.2864,30.3114,30.2801,30.2864,19880.3124
2014-06-23 10:45:00,48.35,48.37,48.32,48.33,18866.010751597525,30.2926,30.3052,30.2738,30.2801,18866.0108
2014-06-23 10:50:00,48.33,48.36,48.31,48.33,32863.37356729891,30.2801,30.2989,30.2676,30.2801,32863.3736
2014-06-23 10:55:00,48.32,48.33,48.3,48.32,15417.385130337763,30.2738,30.2801,30.2613,30.2738,15417.3851
2014-06-23 11:00:00,48.31,48.39,48.31,48.37,25661.83182878588,30.2676,30.3177,30.2676,30.3052,25661.8318
2014-06-23 11:05:00,48.39,48.39,48.33,48.35,17953.139263617,30.3177,30.3177,30.2801,30.2926,17953.1393
2014-06-23 11:10:00,48.35,48.37,48.34,48.36,12983.061162389697,30.2926,30.3052,30.2864,30.2989,12983.0612
2014-06-23 11:15:00,48.36,48.39,48.35,48.37,16431.686783649457,30.2989,30.3177,30.2926,30.3052,16431.6868
2014-06-23 11:20:00,48.37,48.41,48.35,48.39,21300.3347195456,30.3052,30.3302,30.2926,30.3177,21300.3347
2014-06-23 11:25:00,48.39,48.4,48.36,48.37,21300.3347195456,30.3177,30.324,30.2989,30.3052,21300.3347
2014-06-23 11:30:00,48.38,48.4,48.36,48.37,19576.02190891571,30.3114,30.324,30.2989,30.3052,19576.0219
2014-06-23 11:35:00,48.36,48.36,48.27,48.29,50715.08266558475,30.2989,30.2989,30.2425,30.255,50715.0827
2014-06-23 11:40:00,48.28,48.28,48.17,48.17,36616.28968455218,30.2488,30.2488,30.1799,30.1799,36616.2897
2014-06-23 11:45:00,48.17,48.22,48.17,48.22,22416.066538188457,30.1799,30.2112,30.1799,30.2112,22416.0665
2014-06-23 11:50:00,48.22,48.23,48.17,48.19,15620.245461000102,30.2112,30.2174,30.1799,30.1924,15620.2455
2014-06-23 11:55:00,48.18,48.23,48.18,48.2,18866.010751597525,30.1861,30.2174,30.1861,30.1987,18866.0108
2014-06-23 12:00:00,48.2,48.21,48.15,48.15,39963.48514048078,30.1987,30.2049,30.1673,30.1673,39963.4851
2014-06-23 12:05:00,48.15,48.16,48.15,48.15,6998.681407850695,30.1673,30.1736,30.1673,30.1673,6998.6814
2014-06-23 12:10:00,48.15,48.16,48.12,48.12,21097.474388883253,30.1673,30.1736,30.1485,30.1485,21097.4744
2014-06-23 12:15:00,48.13,48.14,48.12,48.14,23126.077695506643,30.1548,30.1611,30.1485,30.1611,23126.0777
2014-06-23 12:20:00,48.13,48.13,48.1,48.1,18764.580586266355,30.1548,30.1548,30.136,30.136,18764.5806
2014-06-23 12:25:00,48.1,48.11,48.09,48.11,20996.04422355209,30.136,30.1423,30.1297,30.1423,20996.0442
2014-06-23 12:30:00,48.11,48.14,48.1,48.13,24444.669844811848,30.1423,30.1611,30.136,30.1548,24444.6698
2014-06-23 12:35:00,48.13,48.13,48.08,48.08,18358.85992494168,30.1548,30.1548,30.1235,30.1235,18358.8599
2014-06-23 12:40:00,48.07,48.12,48.07,48.11,32254.79257531189,30.1172,30.1485,30.1172,30.1423,32254.7926
2014-06-23 12:45:00,48.11,48.11,48.1,48.11,76072.62399837712,30.1423,30.1423,30.136,30.1423,76072.624
2014-06-23 12:50:00,48.11,48.11,48.09,48.1,23227.507860837813,30.1423,30.1423,30.1297,30.136,23227.5079
2014-06-23 12:55:00,48.1,48.11,48.07,48.08,28501.87645805863,30.136,30.1423,30.1172,30.1235,28501.8765
2014-06-23 13:00:00,48.08,48.1,48.06,48.07,32457.652905974235,30.1235,30.136,30.1109,30.1172,32457.6529
2014-06-23 13:05:00,48.07,48.08,48.06,48.06,12475.910335733848,30.1172,30.1235,30.1109,30.1109,12475.9103
2014-06-23 13:10:00,48.06,48.07,48.02,48.03,21908.91571153261,30.1109,30.1172,30.0859,30.0921,21908.9157
2014-06-23 13:15:00,48.04,48.05,48.0,48.01,21097.474388883253,30.0984,30.1047,30.0733,30.0796,21097.4744
2014-06-23 13:20:00,48.01,48.03,48.01,48.01,16330.256618318288,30.0796,30.0921,30.0796,30.0796,16330.2566
2014-06-23 13:25:00,48.02,48.05,48.01,48.03,23734.658687493666,30.0859,30.1047,30.0796,30.0921,23734.6587
2014-06-23 13:30:00,48.03,48.04,48.0,48.0,15417.385130337763,30.0921,30.0984,30.0733,30.0733,15417.3851
2014-06-23 13:35:00,48.0,48.05,48.0,48.0,19170.30124759104,30.0733,30.1047,30.0733,30.0733,19170.3012
2014-06-23 13:40:00,48.01,48.01,47.96,48.0,33674.81488994827,30.0796,30.0796,30.0483,30.0733,33674.8149
2014-06-23 13:45:00,48.0,48.0,47.94,47.95,18561.720255604017,30.0733,30.0733,30.0358,30.042,18561.7203
2014-06-23 13:50:00,47.95,47.97,47.95,47.96,21706.05538087027,30.042,30.0545,30.042,30.0483,21706.0554
2014-06-23 13:55:00,47.95,47.98,47.95,47.98,85607.05953950706,30.042,30.0608,30.042,30.0608,85607.0595
2014-06-23 14:00:00,47.98,48.01,47.97,47.99,19576.02190891571,30.0608,30.0796,30.0545,30.0671,19576.0219
2014-06-23 14:05:00,48.0,48.01,48.0,48.01,8215.843391824728,30.0733,30.0796,30.0733,30.0796,8215.8434
2014-06-23 14:10:00,48.01,48.01,47.94,47.95,56395.17192413024,30.0796,30.0796,30.0358,30.042,56395.1719
2014-06-23 14:15:00,47.95,47.99,47.95,47.98,44324.98224972107,30.042,30.0671,30.042,30.0608,44324.9822
2014-06-23 14:20:00,47.98,47.98,47.94,47.96,46049.29506035095,30.0608,30.0608,30.0358,30.0483,46049.2951
2014-06-23 14:25:00,47.96,47.96,47.95,47.96,7708.692565168882,30.0483,30.0483,30.042,30.0483,7708.6926
2014-06-23 14:30:00,47.96,47.96,47.92,47.96,34283.395881935285,30.0483,30.0483,30.0232,30.0483,34283.3959
2014-06-23 14:35:00,47.96,47.96,47.94,47.96,9635.865706461102,30.0483,30.0483,30.0358,30.0483,9635.8657
2014-06-23 14:40:00,47.96,47.96,47.95,47.96,12780.200831727356,30.0483,30.0483,30.042,30.0483,12780.2008
2014-06-23 14:45:00,47.96,47.96,47.95,47.95,11664.469013084492,30.0483,30.0483,30.042,30.042,11664.469
2014-06-23 14:50:00,47.95,47.96,47.95,47.96,8317.273557155899,30.042,30.0483,30.042,30.0483,8317.2736
2014-06-23 14:55:00,47.95,47.96,47.94,47.96,19677.45207424688,30.042,30.0483,30.0358,30.0483,19677.4521
2014-06-23 15:00:00,47.96,48.0,47.95,47.98,107414.5450857085,30.0483,30.0733,30.042,30.0608,107414.5451
2014-06-23 15:05:00,47.97,47.99,47.91,47.92,96764.37772593569,30.0545,30.0671,30.017,30.0232,96764.3777
2014-06-23 15:10:00,47.92,47.97,47.92,47.97,37326.300841870376,30.0232,30.0545,30.0232,30.0545,37326.3008
2014-06-23 15:15:00,47.97,47.97,47.92,47.93,65016.73597727964,30.0545,30.0545,30.0232,30.0295,65016.736
2014-06-23 15:20:00,47.93,47.98,47.91,47.94,88041.38350745512,30.0295,30.0608,30.017,30.0358,88041.3835
2014-06-23 15:25:00,47.94,47.95,47.93,47.94,26574.703316766405,30.0358,30.042,30.0295,30.0358,26574.7033
2014-06-23 15:30:00,47.94,47.94,47.9,47.93,144436.55543158535,30.0358,30.0358,30.0107,30.0295,144436.5554
2014-06-23 15:35:00,47.93,47.95,47.92,47.95,56090.88142813673,30.0295,30.042,30.0232,30.042,56090.8814
2014-06-23 15:40:00,47.95,47.95,47.92,47.92,103154.47814179937,30.042,30.042,30.0232,30.0232,103154.4781
2014-06-23 15:45:00,47.93,47.95,47.92,47.94,74246.88102241607,30.0295,30.042,30.0232,30.0358,74246.881
2014-06-23 15:50:00,47.94,47.95,47.89,47.9,324576.52905974234,30.0358,30.042,30.0044,30.0107,324576.5291
2014-06-23 15:55:00,47.9,47.94,47.88,47.92,221929.20174459883,30.0107,30.0358,29.9982,30.0232,221929.2017
2014-06-24 09:30:00,47.91,48.0,47.89,47.94,63799.57399330561,30.017,30.0733,30.0044,30.0358,63799.574
2014-06-24 09:35:00,47.95,48.0,47.87,47.87,61365.25002535754,30.042,30.0733,29.9919,29.9919,61365.25
2014-06-24 09:40:00,47.9,47.9,47.67,47.69,25357.54133279237,30.0107,30.0107,29.8666,29.8791,25357.5413
2014-06-24 09:45:00,47.7,47.78,47.7,47.75,15518.815295668932,29.8854,29.9355,29.8854,29.9167,15518.8153
2014-06-24 09:50:00,47.75,47.81,47.69,47.7,19474.59174358454,29.9167,29.9543,29.8791,29.8854,19474.5917
2014-06-24 09:55:00,47.7,47.72,47.6,47.64,28299.016127396288,29.8854,29.8979,29.8227,29.8478,28299.0161
2014-06-24 10:00:00,47.64,47.74,47.64,47.73,46455.01572167563,29.8478,29.9104,29.8478,29.9042,46455.0157
2014-06-24 10:05:00,47.73,47.76,47.72,47.75,94532.91408864997,29.9042,29.923,29.8979,29.9167,94532.9141
2014-06-24 10:10:00,47.75,47.77,47.71,47.75,37224.870676539205,29.9167,29.9292,29.8917,29.9167,37224.8707
2014-06-24 10:15:00,47.75,47.77,47.71,47.74,46860.7363830003,29.9167,29.9292,29.8917,29.9104,46860.7364
2014-06-24 10:20:00,47.75,47.75,47.71,47.72,19068.871082259862,29.9167,29.9167,29.8917,29.8979,19068.8711
2014-06-24 10:25:00,47.72,47.73,47.69,47.72,27487.57480474693,29.8979,29.9042,29.8791,29.8979,27487.5748
2014-06-24 10:30:00,47.72,47.74,47.71,47.73,75159.75251039659,29.8979,29.9104,29.8917,29.9042,75159.7525
2014-06-24 10:35:00,47.72,47.95,47.72,47.91,77492.6463130135,29.8979,30.042,29.8979,30.017,77492.6463
2014-06-24 10:40:00,47.91,47.92,47.9,47.9,19677.45207424688,30.017,30.0232,30.0107,30.0107,19677.4521
2014-06-24 10:45:00,47.91,47.91,47.9,47.91,13591.642154376712,30.017,30.017,30.0107,30.017,13591.6422
2014-06-24 10:50:00,47.91,47.91,47.89,47.91,14808.804138350746,30.017,30.017,30.0044,30.017,14808.8041
2014-06-24 10:55:00,47.91,47.92,47.9,47.92,29516.17811137032,30.017,30.0232,30.0107,30.0232,29516.1781
2014-06-24 11:00:00,47.92,47.95,47.9,47.93,42093.518612435335,30.0232,30.042,30.0107,30.0295,42093.5186
2014-06-24 11:05:00,47.93,48.01,47.91,47.96,107718.835581702,30.0295,30.0796,30.017,30.0483,107718.8356
2014-06-24 11:10:00,47.96,48.01,47.96,48.01,9230.145045136424,30.0483,30.0796,30.0483,30.0796,9230.145
2014-06-24 11:15:00,48.02,48.05,48.01,48.04,12780.200831727356,30.0859,30.1047,30.0796,30.0984,12780.2008
2014-06-24 11:20:00,48.04,48.04,48.01,48.02,12374.480170402678,30.0984,30.0984,30.0796,30.0859,12374.4802
2014-06-24 11:25:00,48.02,48.04,48.0,48.01,12983.061162389697,30.0859,30.0984,30.0733,30.0796,12983.0612
2014-06-24 11:30:00,48.02,48.05,48.02,48.04,9433.005375798764,30.0859,30.1047,30.0859,30.0984,9433.0054
2014-06-24 11:35:00,48.04,48.05,48.03,48.04,12881.630997058524,30.0984,30.1047,30.0921,30.0984,12881.631
2014-06-24 11:40:00,48.05,48.12,48.04,48.12,9433.005375798764,30.1047,30.1485,30.0984,30.1485,9433.0054
2014-06-24 11:45:00,48.12,48.13,48.1,48.1,19170.30124759104,30.1485,30.1548,30.136,30.136,19170.3012
2014-06-24 11:50:00,48.1,48.16,48.1,48.16,16330.256618318288,30.136,30.1736,30.136,30.1736,16330.2566
2014-06-24 11:55:00,48.15,48.23,48.14,48.23,17243.128106298813,30.1673,30.2174,30.1611,30.2174,17243.1281
2014-06-24 12:00:00,48.23,48.28,48.22,48.28,12374.480170402678,30.2174,30.2488,30.2112,30.2488,12374.4802
2014-06-24 12:05:00,48.28,48.31,48.27,48.31,6694.390911857186,30.2488,30.2676,30.2425,30.2676,6694.3909
2014-06-24 12:10:00,48.31,48.31,48.28,48.29,8418.703722487067,30.2676,30.2676,30.2488,30.255,8418.7037
2014-06-24 12:15:00,48.28,48.29,48.23,48.23,14200.223146363727,30.2488,30.255,30.2174,30.2174,14200.2231
2014-06-24 12:20:00,48.23,48.24,48.2,48.2,9838.72603712344,30.2174,30.2237,30.1987,30.1987,9838.726
2014-06-24 12:25:00,48.2,48.25,48.2,48.25,9331.575210467594,30.1987,30.23,30.1987,30.23,9331.5752
2014-06-24 12:30:00,48.24,48.25,48.2,48.2,8824.424383811745,30.2237,30.23,30.1987,30.1987,8824.4244
2014-06-24 12:35:00,48.19,48.24,48.17,48.23,10548.737194441626,30.1924,30.2237,30.1799,30.2174,10548.7372
2014-06-24 12:40:00,48.24,48.24,48.2,48.2,4564.357439902627,30.2237,30.2237,30.1987,30.1987,4564.3574
2014-06-24 12:45:00,48.21,48.24,48.17,48.21,18764.580586266355,30.2049,30.2237,30.1799,30.2049,18764.5806
2014-06-24 12:50:00,48.21,48.24,48.2,48.23,12374.480170402678,30.2049,30.2237,30.1987,30.2174,12374.4802
2014-06-24 12:55:00,48.24,48.24,48.2,48.2,9534.435541129931,30.2237,30.2237,30.1987,30.1987,9534.4355
2014-06-24 13:00:00,48.2,48.21,48.17,48.19,15823.10579166244,30.1987,30.2049,30.1799,30.1924,15823.1058
2014-06-24 13:05:00,48.19,48.22,48.15,48.21,16735.977279642964,30.1924,30.2112,30.1673,30.2049,16735.9773
2014-06-24 13:10:00,48.2,48.21,48.15,48.16,11867.329343746833,30.1987,30.2049,30.1673,30.1736,11867.3293
2014-06-24 13:15:00,48.17,48.18,48.15,48.18,14808.804138350746,30.1799,30.1861,30.1673,30.1861,14808.8041
2014-06-24 13:20:00,48.18,48.2,48.17,48.19,15620.245461000102,30.1861,30.1987,30.1799,30.1924,15620.2455
2014-06-24 13:25:00,48.19,48.23,48.19,48.22,8418.703722487067,30.1924,30.2174,30.1924,30.2112,8418.7037
2014-06-24 13:30:00,48.23,48.23,48.21,48.22,17648.84876762349,30.2174,30.2174,30.2049,30.2112,17648.8488
2014-06-24 13:35:00,48.21,48.23,48.2,48.23,21908.91571153261,30.2049,30.2174,30.1987,30.2174,21908.9157
2014-06-24 13:40:00,48.22,48.26,48.22,48.25,25458.97149812354,30.2112,30.2362,30.2112,30.23,25458.9715
2014-06-24 13:45:00,48.25,48.29,48.25,48.27,20996.04422355209,30.23,30.255,30.23,30.2425,20996.0442
2014-06-24 13:50:00,48.27,48.27,48.25,48.26,16533.116948980627,30.2425,30.2425,30.23,30.2362,16533.1169
2014-06-24 13:55:00,48.25,48.26,48.24,48.24,17547.41860229232,30.23,30.2362,30.2237,30.2237,17547.4186
2014-06-24 14:00:00,48.25,48.28,48.24,48.28,15620.245461000102,30.23,30.2488,30.2237,30.2488,15620.2455
2014-06-24 14:05:00,48.28,48.28,48.25,48.26,12070.18967440917,30.2488,30.2488,30.23,30.2362,12070.1897
2014-06-24 14:10:00,48.25,48.27,48.24,48.27,16938.837610305305,30.23,30.2425,30.2237,30.2425,16938.8376
2014-06-24 14:15:00,48.27,48.27,48.24,48.24,10751.597525103964,30.2425,30.2425,30.2237,30.2237,10751.5975
2014-06-24 14:20:00,48.25,48.26,48.24,48.24,16634.547114311797,30.23,30.2362,30.2237,30.2237,16634.5471
2014-06-24 14:25:00,48.24,48.25,48.21,48.23,34689.11654325997,30.2237,30.23,30.2049,30.2174,34689.1165
2014-06-24 14:30:00,48.22,48.23,48.19,48.19,23024.64753017548,30.2112,30.2174,30.1924,30.1924,23024.6475
2014-06-24 14:35:00,48.19,48.22,48.19,48.21,28299.016127396288,30.1924,30.2112,30.1924,30.2049,28299.0161
2014-06-24 14:40:00,48.2,48.23,48.16,48.16,37427.73100720154,30.1987,30.2174,30.1736,30.1736,37427.731
2014-06-24 14:45:00,48.16,48.17,48.15,48.16,22821.78719951313,30.1736,30.1799,30.1673,30.1736,22821.7872
2014-06-24 14:50:00,48.15,48.16,48.13,48.15,17040.267775636476,30.1673,30.1736,30.1548,30.1673,17040.2678
2014-06-24 14:55:00,48.14,48.17,48.14,48.16,33167.664063292425,30.1611,30.1799,30.1611,30.1736,33167.6641
2014-06-24 15:00:00,48.15,48.15,48.08,48.15,36007.70869256517,30.1673,30.1673,30.1235,30.1673,36007.7087
2014-06-24 15:05:00,48.15,48.16,48.13,48.14,28299.016127396288,30.1673,30.1736,30.1548,30.1611,28299.0161
2014-06-24 15:10:00,48.13,48.14,48.07,48.07,34587.6863779288,30.1548,30.1611,30.1172,30.1172,34587.6864
2014-06-24 15:15:00,48.06,48.08,48.04,48.04,18866.010751597525,30.1109,30.1235,30.0984,30.0984,18866.0108
2014-06-24 15:20:00,48.04,48.07,48.0,48.01,28603.306623389795,30.0984,30.1172,30.0733,30.0796,28603.3066
2014-06-24 15:25:00,48.01,48.06,47.99,48.03,25053.250836798863,30.0796,30.1109,30.0671,30.0921,25053.2508
2014-06-24 15:30:00,48.03,48.05,47.98,47.99,38340.60249518207,30.0921,30.1047,30.0608,30.0671,38340.6025
2014-06-24 15:35:00,47.99,48.0,47.94,47.94,38949.18348716908,30.0671,30.0733,30.0358,30.0358,38949.1835
2014-06-24 15:40:00,47.94,48.0,47.94,48.0,33269.094228623595,30.0358,30.0733,30.0358,30.0733,33269.0942
2014-06-24 15:45:00,47.99,48.0,47.96,47.97,51323.66365757176,30.0671,30.0733,30.0483,30.0545,51323.6637
2014-06-24 15:50:00,47.97,47.98,47.9,47.9,99198.70169388376,30.0545,30.0608,30.0107,30.0107,99198.7017
2014-06-24 15:55:00,47.9,47.92,47.86,47.87,147682.32072218278,30.0107,30.0232,29.9856,29.9919,147682.3207
2014-06-25 09:30:00,47.83,48.19,47.82,48.18,32356.22274064307,29.9668,30.1924,29.9606,30.1861,32356.2227
2014-06-25 09:35:00,48.16,48.26,48.13,48.2,47875.038036312,30.1736,30.2362,30.1548,30.1987,47875.038
2014-06-25 09:40:00,48.21,48.23,48.13,48.13,25357.54133279237,30.2049,30.2174,30.1548,30.1548,25357.5413
2014-06-25 09:45:00,48.14,48.15,48.04,48.08,20184.60290090273,30.1611,30.1673,30.0984,30.1235,20184.6029
2014-06-25 09:50:00,48.08,48.23,48.08,48.16,17648.84876762349,30.1235,30.2174,30.1235,30.1736,17648.8488
2014-06-25 09:55:00,48.17,48.25,48.13,48.24,30733.34009534436,30.1799,30.23,30.1548,30.2237,30733.3401
2014-06-25 10:00:00,48.25,48.3,48.17,48.17,26473.27315143524,30.23,30.2613,30.1799,30.1799,26473.2732
2014-06-25 10:05:00,48.17,48.17,48.08,48.14,12171.61983974034,30.1799,30.1799,30.1235,30.1611,12171.6198
2014-06-25 10:10:00,48.14,48.15,48.11,48.15,13895.93265037022,30.1611,30.1673,30.1423,30.1673,13895.9327
2014-06-25 10:15:00,48.14,48.14,47.98,48.0,20691.75372755857,30.1611,30.1611,30.0608,30.0733,20691.7537
2014-06-25 10:20:00,48.01,48.07,47.95,47.95,21908.91571153261,30.0796,30.1172,30.042,30.042,21908.9157
2014-06-25 10:25:00,47.95,48.0,47.91,47.97,20286.033066233897,30.042,30.0733,30.017,30.0545,20286.0331
2014-06-25 10:30:00,47.97,48.0,47.95,47.96,10548.737194441626,30.0545,30.0733,30.042,30.0483,10548.7372
2014-06-25 10:35:00,47.96,47.96,47.87,47.91,16127.396287655947,30.0483,30.0483,29.9919,30.017,16127.3963
2014-06-25 10:40:00,47.91,47.93,47.9,47.93,13084.491327720863,30.017,30.0295,30.0107,30.0295,13084.4913
2014-06-25 10:45:00,47.93,47.95,47.91,47.95,13895.93265037022,30.0295,30.042,30.017,30.042,13895.9327
2014-06-25 10:50:00,47.96,48.03,47.96,48.0,14403.083477026068,30.0483,30.0921,30.0483,30.0733,14403.0835
2014-06-25 10:55:00,48.0,48.1,48.0,48.1,11360.178517090982,30.0733,30.136,30.0733,30.136,11360.1785
2014-06-25 11:00:00,48.1,48.13,48.09,48.11,17750.27893295466,30.136,30.1548,30.1297,30.1423,17750.2789
2014-06-25 11:05:00,48.11,48.14,48.1,48.13,28704.73678872097,30.1423,30.1611,30.136,30.1548,28704.7368
2014-06-25 11:10:00,48.13,48.15,48.12,48.12,11867.329343746833,30.1548,30.1673,30.1485,30.1485,11867.3293
2014-06-25 11:15:00,48.11,48.15,48.05,48.05,57713.76407343544,30.1423,30.1673,30.1047,30.1047,57713.7641
2014-06-25 11:20:00,48.05,48.06,48.01,48.03,10853.027690435136,30.1047,30.1109,30.0796,30.0921,10853.0277
2014-06-25 11:25:00,48.04,48.06,47.99,47.99,27081.854143422253,30.0984,30.1109,30.0671,30.0671,27081.8541
2014-06-25 11:30:00,48.0,48.01,47.94,47.95,7708.692565168882,30.0733,30.0796,30.0358,30.042,7708.6926
2014-06-25 11:35:00,47.94,47.95,47.88,47.9,10548.737194441626,30.0358,30.042,29.9982,30.0107,10548.7372
2014-06-25 11:40:00,47.9,47.93,47.88,47.89,7201.541738513034,30.0107,30.0295,29.9982,30.0044,7201.5417
2014-06-25 11:45:00,47.9,47.9,47.79,47.79,16431.686783649457,30.0107,30.0107,29.9418,29.9418,16431.6868
2014-06-25 11:50:00,47.8,47.84,47.79,47.83,12780.200831727356,29.948,29.9731,29.9418,29.9668,12780.2008
2014-06-25 11:55:00,47.83,47.83,47.8,47.81,11157.318186428643,29.9668,29.9668,29.948,29.9543,11157.3182
2014-06-25 12:00:00,47.8,47.84,47.8,47.81,9838.72603712344,29.948,29.9731,29.948,29.9543,9838.726
2014-06-25 12:05:00,47.8,47.82,47.77,47.79,16025.96612232478,29.948,29.9606,29.9292,29.9418,16025.9661
2014-06-25 12:10:00,47.79,47.8,47.79,47.79,5781.519423876661,29.9418,29.948,29.9418,29.9418,5781.5194
2014-06-25 12:15:00,47.8,47.86,47.79,47.85,15924.53595699361,29.948,29.9856,29.9418,29.9794,15924.536
2014-06-25 12:20:00,47.84,47.85,47.8,47.8,10143.016533116948,29.9731,29.9794,29.948,29.948,10143.0165
2014-06-25 12:25:00,47.8,47.83,47.78,47.82,12475.910335733848,29.948,29.9668,29.9355,29.9606,12475.9103
2014-06-25 12:30:00,47.83,47.85,47.81,47.82,11461.608682422151,29.9668,29.9794,29.9543,29.9606,11461.6087
2014-06-25 12:35:00,47.81,47.83,47.81,47.82,5882.94958920783,29.9543,29.9668,29.9543,29.9606,5882.9496
2014-06-25 12:40:00,47.81,47.85,47.8,47.84,10345.876863779287,29.9543,29.9794,29.948,29.9731,10345.8769
2014-06-25 12:45:00,47.84,47.85,47.82,47.82,11258.748351759814,29.9731,29.9794,29.9606,29.9606,11258.7484
2014-06-25 12:50:00,47.82,47.83,47.8,47.82,11461.608682422151,29.9606,29.9668,29.948,29.9606,11461.6087
2014-06-25 12:55:00,47.82,47.83,47.81,47.82,11055.888021097477,29.9606,29.9668,29.9543,29.9606,11055.888
2014-06-25 13:00:00,47.82,47.91,47.82,47.9,14808.804138350746,29.9606,30.017,29.9606,30.0107,14808.8041
2014-06-25 13:05:00,47.9,47.94,47.9,47.92,7911.552895831221,30.0107,30.0358,30.0107,30.0232,7911.5529
2014-06-25 13:10:00,47.91,47.92,47.9,47.9,3752.9161172532713,30.017,30.0232,30.0107,30.0107,3752.9161
2014-06-25 13:15:00,47.9,47.9,47.86,47.89,9433.005375798764,30.0107,30.0107,29.9856,30.0044,9433.0054
2014-06-25 13:20:00,47.89,47.9,47.87,47.9,9635.865706461102,30.0044,30.0107,29.9919,30.0107,9635.8657
2014-06-25 13:25:00,47.9,47.91,47.88,47.88,12577.340501065017,30.0107,30.017,29.9982,29.9982,12577.3405
2014-06-25 13:30:00,47.89,47.91,47.89,47.9,7810.122730500051,30.0044,30.017,30.0044,30.0107,7810.1227
2014-06-25 13:35:00,47.9,47.94,47.9,47.93,12881.630997058524,30.0107,30.0358,30.0107,30.0295,12881.631
2014-06-25 13:40:00,47.92,47.95,47.92,47.92,13388.781823714373,30.0232,30.042,30.0232,30.0232,13388.7818
2014-06-25 13:45:00,47.92,47.93,47.91,47.93,8925.854549142916,30.0232,30.0295,30.017,30.0295,8925.8545
2014-06-25 13:50:00,47.93,47.94,47.92,47.93,14098.79298103256,30.0295,30.0358,30.0232,30.0295,14098.793
2014-06-25 13:55:00,47.92,47.97,47.92,47.95,18561.720255604017,30.0232,30.0545,30.0232,30.042,18561.7203
2014-06-25 14:00:00,47.95,47.98,47.94,47.98,15113.094634344254,30.042,30.0608,30.0358,30.0608,15113.0946
2014-06-25 14:05:00,47.99,47.99,47.95,47.95,10143.016533116948,30.0671,30.0671,30.042,30.042,10143.0165
2014-06-25 14:10:00,47.95,48.01,47.93,48.01,44020.69175372756,30.042,30.0796,30.0295,30.0796,44020.6918
2014-06-25 14:15:00,48.0,48.01,48.0,48.0,13185.921493052034,30.0733,30.0796,30.0733,30.0733,13185.9215
2014-06-25 14:20:00,48.0,48.05,48.0,48.04,22821.78719951313,30.0733,30.1047,30.0733,30.0984,22821.7872
2014-06-25 14:25:00,48.04,48.04,48.03,48.03,8520.133887818238,30.0984,30.0984,30.0921,30.0921,8520.1339
2014-06-25 14:30:00,48.04,48.07,48.03,48.07,14504.513642357237,30.0984,30.1172,30.0921,30.1172,14504.5136
2014-06-25 14:35:00,48.07,48.11,48.07,48.11,17648.84876762349,30.1172,30.1423,30.1172,30.1423,17648.8488
2014-06-25 14:40:00,48.11,48.11,48.07,48.07,15518.815295668932,30.1423,30.1423,30.1172,30.1172,15518.8153
2014-06-25 14:45:00,48.06,48.06,48.03,48.03,10447.307029110458,30.1109,30.1109,30.0921,30.0921,10447.307
2014-06-25 14:50:00,48.03,48.04,48.0,48.03,16634.547114311797,30.0921,30.0984,30.0733,30.0921,16634.5471
2014-06-25 14:55:00,48.02,48.03,47.98,47.98,8722.994218480577,30.0859,30.0921,30.0608,30.0608,8722.9942
2014-06-25 15:00:00,47.98,48.0,47.95,47.95,17547.41860229232,30.0608,30.0733,30.042,30.042,17547.4186
2014-06-25 15:05:00,47.95,48.02,47.95,48.02,19373.161578253374,30.042,30.0859,30.042,30.0859,19373.1616
2014-06-25 15:10:00,48.02,48.02,47.99,48.01,23126.077695506643,30.0859,30.0859,30.0671,30.0796,23126.0777
2014-06-25 15:15:00,48.0,48.04,48.0,48.02,21503.19505020793,30.0733,30.0984,30.0733,30.0859,21503.1951
2014-06-25 15:20:00,48.03,48.04,48.02,48.02,18764.580586266355,30.0921,30.0984,30.0859,30.0859,18764.5806
2014-06-25 15:25:00,48.02,48.03,48.01,48.02,20083.17273557156,30.0859,30.0921,30.0796,30.0859,20083.1727
2014-06-25 15:30:00,48.02,48.05,48.01,48.05,20083.17273557156,30.0859,30.1047,30.0796,30.1047,20083.1727
2014-06-25 15:35:00,48.05,48.1,48.05,48.09,22821.78719951313,30.1047,30.136,30.1047,30.1297,22821.7872
2014-06-25 15:40:00,48.08,48.11,48.07,48.1,23531.79835683132,30.1235,30.1423,30.1172,30.136,23531.7984
2014-06-25 15:45:00,48.08,48.1,48.04,48.04,36819.15001521452,30.1235,30.136,30.0984,30.0984,36819.15
2014-06-25 15:50:00,48.04,48.05,48.01,48.04,39456.33431382493,30.0984,30.1047,30.0796,30.0984,39456.3343
2014-06-25 15:55:00,48.04,48.04,48.01,48.03,88751.39466477331,30.0984,30.0984,30.0796,30.0921,88751.3947
2014-06-26 09:30:00,48.01,48.05,47.85,47.9,52033.67481488995,30.0796,30.1047,29.9794,30.0107,52033.6748
2014-06-26 09:35:00,47.91,48.0,47.9,47.98,36109.13885789634,30.017,30.0733,30.0107,30.0608,36109.1389
2014-06-26 09:40:00,47.98,47.98,47.89,47.96,51932.24464955878,30.0608,30.0608,30.0044,30.0483,51932.2446
2014-06-26 09:45:00,47.97,47.97,47.88,47.9,43513.540927071714,30.0545,30.0545,29.9982,30.0107,43513.5409
2014-06-26 09:50:00,47.9,47.96,47.83,47.94,30733.34009534436,30.0107,30.0483,29.9668,30.0358,30733.3401
2014-06-26 09:55:00,47.92,47.95,47.83,47.87,31037.630591337864,30.0232,30.042,29.9668,29.9919,31037.6306
2014-06-26 10:00:00,47.85,47.9,47.85,47.9,51323.66365757176,29.9794,30.0107,29.9794,30.0107,51323.6637
2014-06-26 10:05:00,47.88,47.92,47.86,47.9,29820.46860736383,29.9982,30.0232,29.9856,30.0107,29820.4686
2014-06-26 10:10:00,47.9,48.0,47.9,48.0,24241.809514149507,30.0107,30.0733,30.0107,30.0733,24241.8095
2014-06-26 10:15:00,47.97,48.04,47.97,48.04,16127.396287655947,30.0545,30.0984,30.0545,30.0984,16127.3963
2014-06-26 10:20:00,48.05,48.06,48.02,48.05,15417.385130337763,30.1047,30.1109,30.0859,30.1047,15417.3851
2014-06-26 10:25:00,48.05,48.05,47.99,48.0,17953.139263617,30.1047,30.1047,30.0671,30.0733,17953.1393
2014-06-26 10:30:00,47.99,47.99,47.94,47.95,17243.128106298813,30.0671,30.0671,30.0358,30.042,17243.1281
2014-06-26 10:35:00,47.95,47.98,47.9,47.91,38442.03266051324,30.042,30.0608,30.0107,30.017,38442.0327
2014-06-26 10:40:00,47.92,47.93,47.87,47.92,17040.267775636476,30.0232,30.0295,29.9919,30.0232,17040.2678
2014-06-26 10:45:00,47.92,47.92,47.88,47.89,11867.329343746833,30.0232,30.0232,29.9982,30.0044,11867.3293
2014-06-26 10:50:00,47.9,47.92,47.89,47.89,13490.21198904554,30.0107,30.0232,30.0044,30.0044,13490.212
2014-06-26 10:55:00,47.89,47.92,47.88,47.92,17243.128106298813,30.0044,30.0232,29.9982,30.0232,17243.1281
2014-06-26 11:00:00,47.91,47.98,47.91,47.96,13490.21198904554,30.017,30.0608,30.017,30.0483,13490.212
2014-06-26 11:05:00,47.96,47.98,47.95,47.97,11563.038847753322,30.0483,30.0608,30.042,30.0545,11563.0388
2014-06-26 11:10:00,47.98,48.01,47.97,48.01,10244.44669844812,30.0608,30.0796,30.0545,30.0796,10244.4467
2014-06-26 11:15:00,48.0,48.01,47.95,47.98,16025.96612232478,30.0733,30.0796,30.042,30.0608,16025.9661
2014-06-26 11:20:00,47.97,47.99,47.95,47.99,14605.943807688407,30.0545,30.0671,30.042,30.0671,14605.9438
2014-06-26 11:25:00,47.99,48.05,47.97,48.05,11664.469013084492,30.0671,30.1047,30.0545,30.1047,11664.469
2014-06-26 11:30:00,48.06,48.09,48.03,48.09,27994.72563140278,30.1109,30.1297,30.0921,30.1297,27994.7256
2014-06-26 11:35:00,48.08,48.12,48.07,48.12,14605.943807688407,30.1235,30.1485,30.1172,30.1485,14605.9438
2014-06-26 11:40:00,48.12,48.16,48.11,48.16,16634.547114311797,30.1485,30.1736,30.1423,30.1736,16634.5471
2014-06-26 11:45:00,48.17,48.17,48.11,48.13,18460.290090272847,30.1799,30.1799,30.1423,30.1548,18460.2901
2014-06-26 11:50:00,48.13,48.19,48.12,48.19,24444.669844811848,30.1548,30.1924,30.1485,30.1924,24444.6698
2014-06-26 11:55:00,48.19,48.19,48.12,48.13,11461.608682422151,30.1924,30.1924,30.1485,30.1548,11461.6087
2014-06-26 12:00:00,48.14,48.17,48.14,48.15,5172.938431889644,30.1611,30.1799,30.1611,30.1673,5172.9384
2014-06-26 12:05:00,48.15,48.15,48.1,48.1,8824.424383811745,30.1673,30.1673,30.136,30.136,8824.4244
2014-06-26 12:10:00,48.11,48.11,48.03,48.03,14605.943807688407,30.1423,30.1423,30.0921,30.0921,14605.9438
2014-06-26 12:15:00,48.04,48.04,47.99,48.0,9230.145045136424,30.0984,30.0984,30.0671,30.0733,9230.145
2014-06-26 12:20:00,48.0,48.0,47.97,47.99,10244.44669844812,30.0733,30.0733,30.0545,30.0671,10244.4467
2014-06-26 12:25:00,47.99,48.0,47.97,47.99,8621.564053149406,30.0671,30.0733,30.0545,30.0671,8621.5641
2014-06-26 12:30:00,48.0,48.06,48.0,48.04,19271.731412922203,30.0733,30.1109,30.0733,30.0984,19271.7314
2014-06-26 12:35:00,48.04,48.04,47.98,47.99,9635.865706461102,30.0984,30.0984,30.0608,30.0671,9635.8657
2014-06-26 12:40:00,47.99,47.99,47.95,47.97,16330.256618318288,30.0671,30.0671,30.042,30.0545,16330.2566
2014-06-26 12:45:00,47.96,47.96,47.9,47.9,23531.79835683132,30.0483,30.0483,30.0107,30.0107,23531.7984
2014-06-26 12:50:00,47.9,47.93,47.86,47.93,76681.20499036413,30.0107,30.0295,29.9856,30.0295,76681.205
2014-06-26 12:55:00,47.94,47.95,47.91,47.92,9331.575210467594,30.0358,30.042,30.017,30.0232,9331.5752
2014-06-26 13:00:00,47.92,47.96,47.92,47.96,6795.821077188356,30.0232,30.0483,30.0232,30.0483,6795.8211
2014-06-26 13:05:00,47.96,47.96,47.93,47.94,12273.050005071507,30.0483,30.0483,30.0295,30.0358,12273.05
2014-06-26 13:10:00,47.94,47.94,47.92,47.92,6491.530581194847,30.0358,30.0358,30.0232,30.0232,6491.5306
2014-06-26 13:15:00,47.92,47.94,47.92,47.94,8215.843391824728,30.0232,30.0358,30.0232,30.0358,8215.8434
2014-06-26 13:20:00,47.94,48.02,47.93,48.02,16837.407444974135,30.0358,30.0859,30.0295,30.0859,16837.4074
2014-06-26 13:25:00,48.03,48.06,48.03,48.06,14707.373973019576,30.0921,30.1109,30.0921,30.1109,14707.374
2014-06-26 13:30:00,48.06,48.1,48.06,48.1,15011.664469013083,30.1109,30.136,30.1109,30.136,15011.6645
2014-06-26 13:35:00,48.11,48.14,48.1,48.14,13388.781823714373,30.1423,30.1611,30.136,30.1611,13388.7818
2014-06-26 13:40:00,48.14,48.14,48.1,48.11,13388.781823714373,30.1611,30.1611,30.136,30.1423,13388.7818
2014-06-26 13:45:00,48.1,48.14,48.1,48.14,10650.167359772797,30.136,30.1611,30.136,30.1611,10650.1674
2014-06-26 13:50:00,48.13,48.14,48.1,48.1,6897.2512425195255,30.1548,30.1611,30.136,30.136,6897.2512
2014-06-26 13:55:00,48.11,48.11,48.07,48.07,12070.18967440917,30.1423,30.1423,30.1172,30.1172,12070.1897
2014-06-26 14:00:00,48.07,48.07,48.05,48.06,13490.21198904554,30.1172,30.1172,30.1047,30.1109,13490.212
2014-06-26 14:05:00,48.06,48.09,48.06,48.09,12475.910335733848,30.1109,30.1297,30.1109,30.1297,12475.9103
2014-06-26 14:10:00,48.08,48.09,48.04,48.04,14403.083477026068,30.1235,30.1297,30.0984,30.0984,14403.0835
2014-06-26 14:15:00,48.04,48.06,48.04,48.05,8621.564053149406,30.0984,30.1109,30.0984,30.1047,8621.5641
2014-06-26 14:20:00,48.04,48.08,48.04,48.08,12475.910335733848,30.0984,30.1235,30.0984,30.1235,12475.9103
2014-06-26 14:25:00,48.07,48.09,48.07,48.09,12475.910335733848,30.1172,30.1297,30.1172,30.1297,12475.9103
2014-06-26 14:30:00,48.09,48.11,48.07,48.09,16938.837610305305,30.1297,30.1423,30.1172,30.1297,16938.8376
2014-06-26 14:35:00,48.09,48.12,48.09,48.12,7100.1115731818645,30.1297,30.1485,30.1297,30.1485,7100.1116
2014-06-26 14:40:00,48.12,48.14,48.12,48.13,10244.44669844812,30.1485,30.1611,30.1485,30.1548,10244.4467
2014-06-26 14:45:00,48.13,48.13,48.08,48.09,19068.871082259862,30.1548,30.1548,30.1235,30.1297,19068.8711
2014-06-26 14:50:00,48.08,48.1,48.08,48.1,13591.642154376712,30.1235,30.136,30.1235,30.136,13591.6422
2014-06-26 14:55:00,48.09,48.1,48.08,48.09,12780.200831727356,30.1297,30.136,30.1235,30.1297,12780.2008
2014-06-26 15:00:00,48.09,48.1,48.08,48.09,20793.183892889745,30.1297,30.136,30.1235,30.1297,20793.1839
2014-06-26 15:05:00,48.09,48.17,48.09,48.16,22720.357034181965,30.1297,30.1799,30.1297,30.1736,22720.357
2014-06-26 15:10:00,48.15,48.16,48.13,48.14,18054.56942894817,30.1673,30.1736,30.1548,30.1611,18054.5694
2014-06-26 15:15:00,48.13,48.14,48.12,48.13,11258.748351759814,30.1548,30.1611,30.1485,30.1548,11258.7484
2014-06-26 15:20:00,48.12,48.13,48.1,48.11,23937.519018156,30.1485,30.1548,30.136,30.1423,23937.519
2014-06-26 15:25:00,48.12,48.15,48.11,48.15,16634.547114311797,30.1485,30.1673,30.1423,30.1673,16634.5471
2014-06-26 15:30:00,48.14,48.15,48.13,48.13,13895.93265037022,30.1611,30.1673,30.1548,30.1548,13895.9327
2014-06-26 15:35:00,48.14,48.14,48.12,48.12,19068.871082259862,30.1611,30.1611,30.1485,30.1485,19068.8711
2014-06-26 15:40:00,48.12,48.12,48.07,48.1,33776.24505527944,30.1485,30.1485,30.1172,30.136,33776.2451
2014-06-26 15:45:00,48.1,48.11,48.07,48.08,59843.79754539,30.136,30.1423,30.1172,30.1235,59843.7975
2014-06-26 15:50:00,48.07,48.08,48.04,48.04,34891.97687392231,30.1172,30.1235,30.0984,30.0984,34891.9769
2014-06-26 15:55:00,48.04,48.08,48.03,48.07,102140.17648848768,30.0984,30.1235,30.0921,30.1172,102140.1765
2014-06-27 09:30:00,47.91,48.03,47.9,48.02,35297.69753524698,30.017,30.0921,30.0107,30.0859,35297.6975
2014-06-27 09:35:00,48.02,48.16,48.02,48.15,28299.016127396288,30.0859,30.1736,30.0859,30.1673,28299.0161
2014-06-27 09:40:00,48.15,48.16,48.05,48.06,8215.843391824728,30.1673,30.1736,30.1047,30.1109,8215.8434
2014-06-27 09:45:00,48.05,48.13,48.05,48.06,16127.396287655947,30.1047,30.1548,30.1047,30.1109,16127.3963
2014-06-27 09:50:00,48.08,48.09,47.99,48.0,14707.373973019576,30.1235,30.1297,30.0671,30.0733,14707.374
2014-06-27 09:55:00,48.01,48.02,47.95,47.98,11461.608682422151,30.0796,30.0859,30.042,30.0608,11461.6087
2014-06-27 10:00:00,48.0,48.06,48.0,48.0,9635.865706461102,30.0733,30.1109,30.0733,30.0733,9635.8657
2014-06-27 10:05:00,48.01,48.03,47.97,48.02,9737.29587179227,30.0796,30.0921,30.0545,30.0859,9737.2959
2014-06-27 10:10:00,48.02,48.13,48.01,48.11,14910.234303681917,30.0859,30.1548,30.0796,30.1423,14910.2343
2014-06-27 10:15:00,48.12,48.15,48.1,48.12,14301.653311694898,30.1485,30.1673,30.136,30.1485,14301.6533
2014-06-27 10:20:00,48.11,48.18,48.1,48.13,13287.351658383202,30.1423,30.1861,30.136,30.1548,13287.3517
2014-06-27 10:25:00,48.13,48.18,48.13,48.18,10447.307029110458,30.1548,30.1861,30.1548,30.1861,10447.307
2014-06-27 10:30:00,48.17,48.18,48.15,48.16,10143.016533116948,30.1799,30.1861,30.1673,30.1736,10143.0165
2014-06-27 10:35:00,48.15,48.21,48.15,48.18,11867.329343746833,30.1673,30.2049,30.1673,30.1861,11867.3293
2014-06-27 10:40:00,48.19,48.23,48.19,48.19,8824.424383811745,30.1924,30.2174,30.1924,30.1924,8824.4244
2014-06-27 10:45:00,48.19,48.21,48.18,48.2,11765.89917841566,30.1924,30.2049,30.1861,30.1987,11765.8992
2014-06-27 10:50:00,48.2,48.23,48.17,48.17,10244.44669844812,30.1987,30.2174,30.1799,30.1799,10244.4467
2014-06-27 10:55:00,48.17,48.22,48.16,48.17,12070.18967440917,30.1799,30.2112,30.1736,30.1799,12070.1897
2014-06-27 11:00:00,48.17,48.32,48.17,48.32,35601.98803124049,30.1799,30.2738,30.1799,30.2738,35601.988
2014-06-27 11:05:00,48.33,48.34,48.22,48.22,19880.31240490922,30.2801,30.2864,30.2112,30.2112,19880.3124
2014-06-27 11:10:00,48.23,48.24,48.2,48.22,11765.89917841566,30.2174,30.2237,30.1987,30.2112,11765.8992
2014-06-27 11:15:00,48.21,48.22,48.2,48.21,9230.145045136424,30.2049,30.2112,30.1987,30.2049,9230.145
2014-06-27 11:20:00,48.22,48.28,48.22,48.27,23227.507860837813,30.2112,30.2488,30.2112,30.2425,23227.5079
2014-06-27 11:25:00,48.27,48.27,48.24,48.27,36007.70869256517,30.2425,30.2425,30.2237,30.2425,36007.7087
2014-06-27 11:30:00,48.26,48.27,48.24,48.24,12678.770666396187,30.2362,30.2425,30.2237,30.2237,12678.7707
2014-06-27 11:35:00,48.24,48.24,48.22,48.23,10345.876863779287,30.2237,30.2237,30.2112,30.2174,10345.8769
2014-06-27 11:40:00,48.23,48.29,48.23,48.28,10345.876863779287,30.2174,30.255,30.2174,30.2488,10345.8769
2014-06-27 11:45:00,48.29,48.31,48.28,48.29,11968.759509078,30.255,30.2676,30.2488,30.255,11968.7595
2014-06-27 11:50:00,48.28,48.32,48.28,48.32,13490.21198904554,30.2488,30.2738,30.2488,30.2738,13490.212
2014-06-27 11:55:00,48.31,48.31,48.28,48.28,9331.575210467594,30.2676,30.2676,30.2488,30.2488,9331.5752
2014-06-27 12:00:00,48.28,48.29,48.27,48.27,3347.195455928593,30.2488,30.255,30.2425,30.2425,3347.1955
2014-06-27 12:05:00,48.27,48.27,48.23,48.23,11258.748351759814,30.2425,30.2425,30.2174,30.2174,11258.7484
2014-06-27 12:10:00,48.21,48.22,48.19,48.21,7505.832234506543,30.2049,30.2112,30.1924,30.2049,7505.8322
2014-06-27 12:15:00,48.2,48.21,48.2,48.2,4970.078101227305,30.1987,30.2049,30.1987,30.1987,4970.0781
2014-06-27 12:20:00,48.2,48.24,48.2,48.23,5071.508266558474,30.1987,30.2237,30.1987,30.2174,5071.5083
2014-06-27 12:25:00,48.24,48.25,48.23,48.23,10650.167359772797,30.2237,30.23,30.2174,30.2174,10650.1674
2014-06-27 12:30:00,48.24,48.25,48.22,48.25,8012.983061162389,30.2237,30.23,30.2112,30.23,8012.9831
2014-06-27 12:35:00,48.24,48.29,48.24,48.28,14605.943807688407,30.2237,30.255,30.2237,30.2488,14605.9438
2014-06-27 12:40:00,48.28,48.28,48.25,48.25,6795.821077188356,30.2488,30.2488,30.23,30.23,6795.8211
2014-06-27 12:45:00,48.26,48.28,48.24,48.27,31341.92108733137,30.2362,30.2488,30.2237,30.2425,31341.9211
2014-06-27 12:50:00,48.28,48.28,48.25,48.25,5882.94958920783,30.2488,30.2488,30.23,30.23,5882.9496
2014-06-27 12:55:00,48.26,48.3,48.26,48.28,9331.575210467594,30.2362,30.2613,30.2362,30.2488,9331.5752
2014-06-27 13:00:00,48.28,48.28,48.22,48.22,4564.357439902627,30.2488,30.2488,30.2112,30.2112,4564.3574
2014-06-27 13:05:00,48.21,48.21,48.17,48.17,8418.703722487067,30.2049,30.2049,30.1799,30.1799,8418.7037
2014-06-27 13:10:00,48.17,48.23,48.17,48.22,15518.815295668932,30.1799,30.2174,30.1799,30.2112,15518.8153
2014-06-27 13:15:00,48.22,48.22,48.17,48.18,18561.720255604017,30.2112,30.2112,30.1799,30.1861,18561.7203
2014-06-27 13:20:00,48.18,48.22,48.17,48.22,10751.597525103964,30.1861,30.2112,30.1799,30.2112,10751.5975
2014-06-27 13:25:00,48.22,48.23,48.2,48.22,11055.888021097477,30.2112,30.2174,30.1987,30.2112,11055.888
2014-06-27 13:30:00,48.21,48.23,48.2,48.23,11360.178517090982,30.2049,30.2174,30.1987,30.2174,11360.1785
2014-06-27 13:35:00,48.22,48.23,48.2,48.2,6288.670250532508,30.2112,30.2174,30.1987,30.1987,6288.6703
2014-06-27 13:40:00,48.2,48.24,48.2,48.24,20996.04422355209,30.1987,30.2237,30.1987,30.2237,20996.0442
2014-06-27 13:45:00,48.23,48.23,48.18,48.2,8722.994218480577,30.2174,30.2174,30.1861,30.1987,8722.9942
2014-06-27 13:50:00,48.21,48.24,48.21,48.23,11258.748351759814,30.2049,30.2237,30.2049,30.2174,11258.7484
2014-06-27 13:55:00,48.22,48.27,48.22,48.23,9433.005375798764,30.2112,30.2425,30.2112,30.2174,9433.0054
2014-06-27 14:00:00,48.23,48.28,48.2,48.27,25966.12232477939,30.2174,30.2488,30.1987,30.2425,25966.1223
2014-06-27 14:05:00,48.26,48.28,48.25,48.27,8418.703722487067,30.2362,30.2488,30.23,30.2425,8418.7037
2014-06-27 14:10:00,48.26,48.27,48.21,48.22,19576.02190891571,30.2362,30.2425,30.2049,30.2112,19576.0219
2014-06-27 14:15:00,48.22,48.22,48.19,48.22,13693.07231970788,30.2112,30.2112,30.1924,30.2112,13693.0723
2014-06-27 14:20:00,48.22,48.26,48.21,48.25,17953.139263617,30.2112,30.2362,30.2049,30.23,17953.1393
2014-06-27 14:25:00,48.25,48.25,48.23,48.23,6998.681407850695,30.23,30.23,30.2174,30.2174,6998.6814
2014-06-27 14:30:00,48.24,48.26,48.24,48.25,16330.256618318288,30.2237,30.2362,30.2237,30.23,16330.2566
2014-06-27 14:35:00,48.25,48.29,48.25,48.29,10345.876863779287,30.23,30.255,30.23,30.255,10345.8769
2014-06-27 14:40:00,48.29,48.3,48.27,48.27,13895.93265037022,30.255,30.2613,30.2425,30.2425,13895.9327
2014-06-27 14:45:00,48.27,48.29,48.26,48.28,26574.703316766405,30.2425,30.255,30.2362,30.2488,26574.7033
2014-06-27 14:50:00,48.28,48.28,48.25,48.25,10345.876863779287,30.2488,30.2488,30.23,30.23,10345.8769
2014-06-27 14:55:00,48.25,48.28,48.24,48.26,24444.669844811848,30.23,30.2488,30.2237,30.2362,24444.6698
2014-06-27 15:00:00,48.27,48.29,48.26,48.29,18866.010751597525,30.2425,30.255,30.2362,30.255,18866.0108
2014-06-27 15:05:00,48.29,48.34,48.29,48.34,22821.78719951313,30.255,30.2864,30.255,30.2864,22821.7872
2014-06-27 15:10:00,48.34,48.34,48.31,48.33,15315.954965006593,30.2864,30.2864,30.2676,30.2801,15315.955
2014-06-27 15:15:00,48.32,48.34,48.3,48.3,14605.943807688407,30.2738,30.2864,30.2613,30.2613,14605.9438
2014-06-27 15:20:00,48.3,48.37,48.3,48.34,21807.48554620144,30.2613,30.3052,30.2613,30.2864,21807.4855
2014-06-27 15:25:00,48.35,48.38,48.34,48.35,19880.31240490922,30.2926,30.3114,30.2864,30.2926,19880.3124
2014-06-27 15:30:00,48.36,48.39,48.35,48.38,36210.56902322751,30.2989,30.3177,30.2926,30.3114,36210.569
2014-06-27 15:35:00,48.38,48.4,48.35,48.39,38949.18348716908,30.3114,30.324,30.2926,30.3177,38949.1835
2014-06-27 15:40:00,48.39,48.46,48.36,48.41,40977.78679379248,30.3177,30.3615,30.2989,30.3302,40977.7868
2014-06-27 15:45:00,48.41,48.46,48.38,48.43,123339.0810427021,30.3302,30.3615,30.3114,30.3428,123339.081
2014-06-27 15:50:00,48.42,48.43,48.32,48.32,196673.09057713763,30.3365,30.3428,30.2738,30.2738,196673.0906
2014-06-27 15:55:00,48.32,48.39,48.25,48.36,333299.52327822294,30.2738,30.3177,30.23,30.2989,333299.5233
2014-06-30 09:30:00,49.35,49.54,49.16,49.31,493559.1845014708,30.9192,31.0382,30.8001,30.8941,493559.1845
2014-06-30 09:35:00,49.34,49.36,49.07,49.14,138350.74551171518,30.9129,30.9254,30.7437,30.7876,138350.7455
2014-06-30 09:40:00,49.14,49.14,48.86,48.89,169692.66659904656,30.7876,30.7876,30.6122,30.631,169692.6666
2014-06-30 09:45:00,48.88,48.94,48.8,48.81,103763.0591337864,30.6247,30.6623,30.5746,30.5808,103763.0591
2014-06-30 09:50:00,48.8,49.0,48.8,48.93,119180.44426412416,30.5746,30.6999,30.5746,30.656,119180.4443
2014-06-30 09:55:00,48.94,49.17,48.94,49.1,107718.835581702,30.6623,30.8064,30.6623,30.7625,107718.8356
2014-06-30 10:00:00,49.11,49.17,48.98,48.98,74145.4508570849,30.7688,30.8064,30.6873,30.6873,74145.4509
2014-06-30 10:05:00,48.99,49.09,48.99,48.99,61162.3896946952,30.6936,30.7563,30.6936,30.6936,61162.3897
2014-06-30 10:10:00,48.98,49.13,48.97,49.13,68871.08225986408,30.6873,30.7813,30.6811,30.7813,68871.0823
2014-06-30 10:15:00,49.13,49.14,49.0,49.03,59945.22771072117,30.7813,30.7876,30.6999,30.7187,59945.2277
2014-06-30 10:20:00,49.03,49.14,49.0,49.09,77188.35581701998,30.7187,30.7876,30.6999,30.7563,77188.3558
2014-06-30 10:25:00,49.09,49.1,49.05,49.09,51526.5239882341,30.7563,30.7625,30.7312,30.7563,51526.524
2014-06-30 10:30:00,49.1,49.14,49.01,49.08,79014.09879298104,30.7625,30.7876,30.7061,30.75,79014.0988
2014-06-30 10:35:00,49.09,49.09,49.0,49.04,75362.61284105893,30.7563,30.7563,30.6999,30.7249,75362.6128
2014-06-30 10:40:00,49.05,49.09,49.0,49.05,58018.05456942895,30.7312,30.7563,30.6999,30.7312,58018.0546
2014-06-30 10:45:00,49.04,49.05,49.0,49.04,60148.08804138351,30.7249,30.7312,30.6999,30.7249,60148.088
2014-06-30 10:50:00,49.05,49.07,48.92,48.99,121919.05872806572,30.7312,30.7437,30.6498,30.6936,121919.0587
2014-06-30 10:55:00,48.98,48.99,48.92,48.95,59843.79754539,30.6873,30.6936,30.6498,30.6685,59843.7975
2014-06-30 11:00:00,48.94,49.07,48.94,49.07,52642.255806876965,30.6623,30.7437,30.6623,30.7437,52642.2558
2014-06-30 11:05:00,49.07,49.07,49.03,49.06,26473.27315143524,30.7437,30.7437,30.7187,30.7375,26473.2732
2014-06-30 11:10:00,49.07,49.07,49.04,49.07,26067.55249011056,30.7437,30.7437,30.7249,30.7437,26067.5525
2014-06-30 11:15:00,49.06,49.11,49.04,49.09,43412.11076174054,30.7375,30.7688,30.7249,30.7563,43412.1108
2014-06-30 11:20:00,49.08,49.15,49.08,49.14,73232.57936910437,30.75,30.7939,30.75,30.7876,73232.5794
2014-06-30 11:25:00,49.14,49.2,49.12,49.17,61162.3896946952,30.7876,30.8252,30.7751,30.8064,61162.3897
2014-06-30 11:30:00,49.17,49.19,49.14,49.16,62075.26118267573,30.8064,30.8189,30.7876,30.8001,62075.2612
2014-06-30 11:35:00,49.16,49.16,49.06,49.07,60249.518206714674,30.8001,30.8001,30.7375,30.7437,60249.5182
2014-06-30 11:40:00,49.08,49.15,49.07,49.13,47063.59671366264,30.75,30.7939,30.7437,30.7813,47063.5967
2014-06-30 11:45:00,49.13,49.14,49.12,49.14,24748.960340805355,30.7813,30.7876,30.7751,30.7876,24748.9603
2014-06-30 11:50:00,49.14,49.21,49.14,49.21,53149.40663353281,30.7876,30.8314,30.7876,30.8314,53149.4066
2014-06-30 11:55:00,49.21,49.21,49.18,49.19,22213.20620752612,30.8314,30.8314,30.8126,30.8189,22213.2062
2014-06-30 12:00:00,49.18,49.23,49.15,49.22,35399.12770057815,30.8126,30.844,30.7939,30.8377,35399.1277
2014-06-30 12:05:00,49.22,49.27,49.22,49.26,58728.06572674713,30.8377,30.869,30.8377,30.8628,58728.0657
2014-06-30 12:10:00,49.25,49.35,49.25,49.33,61365.25002535754,30.8565,30.9192,30.8565,30.9066,61365.25
2014-06-30 12:15:00,49.34,49.34,49.27,49.3,106095.9529364033,30.9129,30.9129,30.869,30.8878,106095.9529
2014-06-30 12:20:00,49.3,49.34,49.29,49.32,40774.92646313013,30.8878,30.9129,30.8816,30.9004,40774.9265
2014-06-30 12:25:00,49.31,49.36,49.3,49.36,29617.60827670149,30.8941,30.9254,30.8878,30.9254,29617.6083
2014-06-30 12:30:00,49.35,49.37,49.3,49.37,20894.614058220915,30.9192,30.9317,30.8878,30.9317,20894.6141
2014-06-30 12:35:00,49.37,49.45,49.37,49.44,47672.17770564966,30.9317,30.9818,30.9317,30.9755,47672.1777
2014-06-30 12:40:00,49.44,49.49,49.38,49.46,65828.177299929,30.9755,31.0069,30.938,30.9881,65828.1773
2014-06-30 12:45:00,49.47,49.52,49.47,49.52,49497.92068161071,30.9943,31.0257,30.9943,31.0257,49497.9207
2014-06-30 12:50:00,49.52,49.62,49.51,49.58,43614.97109240288,31.0257,31.0883,31.0194,31.0633,43614.9711
2014-06-30 12:55:00,49.58,49.58,49.51,49.52,50715.08266558475,31.0633,31.0633,31.0194,31.0257,50715.0827
2014-06-30 13:00:00,49.52,49.53,49.5,49.5,26574.703316766405,31.0257,31.0319,31.0131,31.0131,26574.7033
2014-06-30 13:05:00,49.51,49.6,49.5,49.56,54772.28927883152,31.0194,31.0758,31.0131,31.0507,54772.2893
2014-06-30 13:10:00,49.56,49.66,49.54,49.65,43716.40125773405,31.0507,31.1134,31.0382,31.1071,43716.4013
2014-06-30 13:15:00,49.65,49.7,49.61,49.62,81651.28309159144,31.1071,31.1384,31.0821,31.0883,81651.2831
2014-06-30 13:20:00,49.62,49.65,49.6,49.63,54163.70828684451,31.0883,31.1071,31.0758,31.0946,54163.7083
2014-06-30 13:25:00,49.64,49.7,49.63,49.69,44933.563241708085,31.1009,31.1384,31.0946,31.1322,44933.5632
2014-06-30 13:30:00,49.69,49.69,49.56,49.59,52845.116137539306,31.1322,31.1322,31.0507,31.0695,52845.1161
2014-06-30 13:35:00,49.59,49.65,49.59,49.65,40064.91530581195,31.0695,31.1071,31.0695,31.1071,40064.9153
2014-06-30 13:40:00,49.65,49.72,49.65,49.72,58930.92605740947,31.1071,31.151,31.1071,31.151,58930.9261
2014-06-30 13:45:00,49.72,49.77,49.71,49.76,56395.17192413024,31.151,31.1823,31.1447,31.176,56395.1719
2014-06-30 13:50:00,49.76,49.76,49.74,49.75,26574.703316766405,31.176,31.176,31.1635,31.1698,26574.7033
2014-06-30 13:55:00,49.75,49.79,49.72,49.79,52439.395476214624,31.1698,31.1948,31.151,31.1948,52439.3955
2014-06-30 14:00:00,49.79,49.87,49.78,49.86,82462.7244142408,31.1948,31.245,31.1886,31.2387,82462.7244
2014-06-30 14:05:00,49.87,49.91,49.85,49.9,55583.73060148088,31.245,31.27,31.2324,31.2637,55583.7306
2014-06-30 14:10:00,49.89,49.9,49.81,49.85,53352.26696419515,31.2575,31.2637,31.2074,31.2324,53352.267
2014-06-30 14:15:00,49.86,49.89,49.8,49.83,43817.83142306522,31.2387,31.2575,31.2011,31.2199,43817.8314
2014-06-30 14:20:00,49.82,49.86,49.82,49.83,34689.11654325997,31.2136,31.2387,31.2136,31.2199,34689.1165
2014-06-30 14:25:00,49.83,49.9,49.83,49.9,62582.41200933157,31.2199,31.2637,31.2199,31.2637,62582.412
2014-06-30 14:30:00,49.91,49.93,49.77,49.78,110457.45004564358,31.27,31.2825,31.1823,31.1886,110457.45
2014-06-30 14:35:00,49.78,49.85,49.77,49.84,55482.30043614971,31.1886,31.2324,31.1823,31.2262,55482.3004
2014-06-30 14:40:00,49.84,49.84,49.79,49.8,74956.89217973425,31.2262,31.2262,31.1948,31.2011,74956.8922
2014-06-30 14:45:00,49.8,49.8,49.74,49.74,44730.702911045744,31.2011,31.2011,31.1635,31.1635,44730.7029
2014-06-30 14:50:00,49.74,49.75,49.65,49.68,125671.974845319,31.1635,31.1698,31.1071,31.1259,125671.9748
2014-06-30 14:55:00,49.68,49.74,49.68,49.74,88345.67400344863,31.1259,31.1635,31.1259,31.1635,88345.674
2014-06-30 15:00:00,49.73,49.79,49.71,49.79,80231.26077695507,31.1572,31.1948,31.1447,31.1948,80231.2608
2014-06-30 15:05:00,49.79,49.89,49.77,49.85,78912.66862764987,31.1948,31.2575,31.1823,31.2324,78912.6686
2014-06-30 15:10:00,49.85,49.88,49.82,49.85,74652.60168374075,31.2324,31.2512,31.2136,31.2324,74652.6017
2014-06-30 15:15:00,49.84,49.94,49.84,49.93,92504.31078202656,31.2262,31.2888,31.2262,31.2825,92504.3108
2014-06-30 15:20:00,49.93,49.93,49.82,49.83,101125.874835176,31.2825,31.2825,31.2136,31.2199,101125.8748
2014-06-30 15:25:00,49.82,49.86,49.72,49.73,145146.56658890354,31.2136,31.2387,31.151,31.1572,145146.5666
2014-06-30 15:30:00,49.72,49.73,49.69,49.69,73638.30003042905,31.151,31.1572,31.1322,31.1322,73638.3
2014-06-30 15:35:00,49.69,49.7,49.65,49.65,72725.42854244853,31.1322,31.1384,31.1071,31.1071,72725.4285
2014-06-30 15:40:00,49.66,49.69,49.56,49.65,172634.14139365047,31.1134,31.1322,31.0507,31.1071,172634.1414
2014-06-30 15:45:00,49.63,49.7,49.63,49.7,221422.050917943,31.0946,31.1384,31.0946,31.1384,221422.0509
2014-06-30 15:50:00,49.69,49.72,49.69,49.7,202961.7608276701,31.1322,31.151,31.1322,31.1384,202961.7608
2014-06-30 15:55:00,49.69,49.76,49.65,49.75,615275.3828988741,31.1322,31.176,31.1071,31.1698,615275.3829
2014-07-01 09:30:00,50.13,50.23,49.86,49.87,214930.52033674816,31.4079,31.4705,31.2387,31.245,214930.5203
2014-07-01 09:35:00,49.88,50.23,49.88,50.16,156608.1752713257,31.2512,31.4705,31.2512,31.4266,156608.1753
2014-07-01 09:40:00,50.17,50.25,49.92,50.05,125164.82401866314,31.4329,31.483,31.2763,31.3577,125164.824
2014-07-01 09:45:00,50.04,50.23,50.03,50.18,77086.92565168881,31.3515,31.4705,31.3452,31.4392,77086.9257
2014-07-01 09:50:00,50.18,50.35,50.18,50.29,153869.5608073841,31.4392,31.5457,31.4392,31.5081,153869.5608
2014-07-01 09:55:00,50.3,50.31,50.22,50.25,103154.47814179937,31.5144,31.5206,31.4642,31.483,103154.4781
2014-07-01 10:00:00,50.22,50.23,50.11,50.17,79014.09879298104,31.4642,31.4705,31.3953,31.4329,79014.0988
2014-07-01 10:05:00,50.17,50.28,50.17,50.19,68972.51242519525,31.4329,31.5018,31.4329,31.4454,68972.5124
2014-07-01 10:10:00,50.2,50.25,50.17,50.17,112587.48351759811,31.4517,31.483,31.4329,31.4329,112587.4835
2014-07-01 10:15:00,50.18,50.25,50.14,50.19,113906.07566690334,31.4392,31.483,31.4141,31.4454,113906.0757
2014-07-01 10:20:00,50.18,50.25,50.18,50.19,94938.63474997463,31.4392,31.483,31.4392,31.4454,94938.6347
2014-07-01 10:25:00,50.19,50.22,50.14,50.16,108428.84673902018,31.4454,31.4642,31.4141,31.4266,108428.8467
2014-07-01 10:30:00,50.15,50.22,50.1,50.21,96358.65706461102,31.4204,31.4642,31.3891,31.458,96358.6571
2014-07-01 10:35:00,50.21,50.28,50.18,50.27,94127.19342732528,31.458,31.5018,31.4392,31.4956,94127.1934
2014-07-01 10:40:00,50.28,50.28,50.17,50.2,88548.53433411097,31.5018,31.5018,31.4329,31.4517,88548.5343
2014-07-01 10:45:00,50.2,50.21,50.15,50.18,94532.91408864997,31.4517,31.458,31.4204,31.4392,94532.9141
2014-07-01 10:50:00,50.19,50.25,50.16,50.25,109747.4388883254,31.4454,31.483,31.4266,31.483,109747.4389
2014-07-01 10:55:00,50.25,50.26,50.19,50.19,55178.00994015621,31.483,31.4893,31.4454,31.4454,55178.0099
2014-07-01 11:00:00,50.2,50.24,50.19,50.23,45745.00456435744,31.4517,31.4768,31.4454,31.4705,45745.0046
2014-07-01 11:05:00,50.22,50.23,50.19,50.19,62176.6913480069,31.4642,31.4705,31.4454,31.4454,62176.6913
2014-07-01 11:10:00,50.19,50.22,50.16,50.22,91591.43929404604,31.4454,31.4642,31.4266,31.4642,91591.4393
2014-07-01 11:15:00,50.21,50.24,50.2,50.24,53859.417790851,31.458,31.4768,31.4517,31.4768,53859.4178
2014-07-01 11:20:00,50.24,50.27,50.17,50.23,79724.10995029921,31.4768,31.4956,31.4329,31.4705,79724.11
2014-07-01 11:25:00,50.24,50.24,50.18,50.19,57308.04341211076,31.4768,31.4768,31.4392,31.4454,57308.0434
2014-07-01 11:30:00,50.19,50.19,50.14,50.19,32761.943401967743,31.4454,31.4454,31.4141,31.4454,32761.9434
2014-07-01 11:35:00,50.18,50.19,50.16,50.17,35297.69753524698,31.4392,31.4454,31.4266,31.4329,35297.6975
2014-07-01 11:40:00,50.17,50.17,50.06,50.07,36717.71984988335,31.4329,31.4329,31.364,31.3703,36717.7198
2014-07-01 11:45:00,50.07,50.11,50.04,50.04,49497.92068161071,31.3703,31.3953,31.3515,31.3515,49497.9207
2014-07-01 11:50:00,50.04,50.05,49.95,49.95,26270.412820772897,31.3515,31.3577,31.2951,31.2951,26270.4128
2014-07-01 11:55:00,49.95,50.02,49.95,50.01,43614.97109240288,31.2951,31.3389,31.2951,31.3327,43614.9711
2014-07-01 12:00:00,50.01,50.09,50.01,50.06,28096.15579673395,31.3327,31.3828,31.3327,31.364,28096.1558
2014-07-01 12:05:00,50.06,50.1,50.04,50.07,45237.85373770159,31.364,31.3891,31.3515,31.3703,45237.8537
2014-07-01 12:10:00,50.07,50.07,50.06,50.07,24748.960340805355,31.3703,31.3703,31.364,31.3703,24748.9603
2014-07-01 12:15:00,50.07,50.12,49.99,49.99,54366.56861750685,31.3703,31.4016,31.3201,31.3201,54366.5686
2014-07-01 12:20:00,50.0,50.03,49.99,50.03,44122.12191905873,31.3264,31.3452,31.3201,31.3452,44122.1219
2014-07-01 12:25:00,50.04,50.04,49.99,49.99,24444.669844811848,31.3515,31.3515,31.3201,31.3201,24444.6698
2014-07-01 12:30:00,49.99,49.99,49.99,49.99,41282.07728978599,31.3201,31.3201,31.3201,31.3201,41282.0773
2014-07-01 12:35:00,49.99,50.01,49.98,49.99,124353.3826960138,31.3201,31.3327,31.3139,31.3201,124353.3827
2014-07-01 12:40:00,49.99,49.99,49.99,49.99,50816.51283091591,31.3201,31.3201,31.3201,31.3201,50816.5128
2014-07-01 12:45:00,49.99,50.01,49.99,49.99,69073.94259052642,31.3201,31.3327,31.3201,31.3201,69073.9426
2014-07-01 12:50:00,49.99,50.01,49.99,49.99,39557.7644791561,31.3201,31.3327,31.3201,31.3201,39557.7645
2014-07-01 12:55:00,49.99,50.01,49.91,49.94,52439.395476214624,31.3201,31.3327,31.27,31.2888,52439.3955
2014-07-01 13:00:00,49.94,50.01,49.93,50.0,33269.094228623595,31.2888,31.3327,31.2825,31.3264,33269.0942
2014-07-01 13:05:00,50.0,50.01,49.99,49.99,24748.960340805355,31.3264,31.3327,31.3201,31.3201,24748.9603
2014-07-01 13:10:00,49.99,50.0,49.99,49.99,31443.35125266254,31.3201,31.3264,31.3201,31.3201,31443.3513
2014-07-01 13:15:00,49.99,49.99,49.98,49.99,54975.14960949386,31.3201,31.3201,31.3139,31.3201,54975.1496
2014-07-01 13:20:00,49.99,50.01,49.98,50.0,99705.8525205396,31.3201,31.3327,31.3139,31.3264,99705.8525
2014-07-01 13:25:00,50.01,50.05,49.99,50.03,101227.30500050716,31.3327,31.3577,31.3201,31.3452,101227.305
2014-07-01 13:30:00,50.04,50.08,50.03,50.04,81346.99259559793,31.3515,31.3765,31.3452,31.3515,81346.9926
2014-07-01 13:35:00,50.04,50.06,50.03,50.04,34486.256212597626,31.3515,31.364,31.3452,31.3515,34486.2562
2014-07-01 13:40:00,50.05,50.06,50.03,50.06,24241.809514149507,31.3577,31.364,31.3452,31.364,24241.8095
2014-07-01 13:45:00,50.05,50.17,50.05,50.16,121006.1872400852,31.3577,31.4329,31.3577,31.4266,121006.1872
2014-07-01 13:50:00,50.17,50.18,50.12,50.12,22720.357034181965,31.4329,31.4392,31.4016,31.4016,22720.357
2014-07-01 13:55:00,50.11,50.12,50.1,50.12,20691.75372755857,31.3953,31.4016,31.3891,31.4016,20691.7537
2014-07-01 14:00:00,50.12,50.16,50.11,50.15,24038.94918348717,31.4016,31.4266,31.3953,31.4204,24038.9492
2014-07-01 14:05:00,50.16,50.17,50.12,50.17,41687.79795111066,31.4266,31.4329,31.4016,31.4329,41687.798
2014-07-01 14:10:00,50.16,50.22,50.12,50.16,40774.92646313013,31.4266,31.4642,31.4016,31.4266,40774.9265
2014-07-01 14:15:00,50.15,50.22,50.14,50.18,42296.37894309768,31.4204,31.4642,31.4141,31.4392,42296.3789
2014-07-01 14:20:00,50.18,50.22,50.18,50.19,29921.898772695,31.4392,31.4642,31.4392,31.4454,29921.8988
2014-07-01 14:25:00,50.19,50.2,50.16,50.16,22720.357034181965,31.4454,31.4517,31.4266,31.4266,22720.357
2014-07-01 14:30:00,50.16,50.17,50.14,50.15,25357.54133279237,31.4266,31.4329,31.4141,31.4204,25357.5413
2014-07-01 14:35:00,50.15,50.22,50.15,50.21,42194.948777766505,31.4204,31.4642,31.4204,31.458,42194.9488
2014-07-01 14:40:00,50.21,50.22,50.17,50.19,51323.66365757176,31.458,31.4642,31.4329,31.4454,51323.6637
2014-07-01 14:45:00,50.19,50.2,50.17,50.18,31747.64174865605,31.4454,31.4517,31.4329,31.4392,31747.6417
2014-07-01 14:50:00,50.18,50.24,50.17,50.23,61365.25002535754,31.4392,31.4768,31.4329,31.4705,61365.25
2014-07-01 14:55:00,50.23,50.23,50.2,50.23,22720.357034181965,31.4705,31.4705,31.4517,31.4705,22720.357
2014-07-01 15:00:00,50.23,50.25,50.22,50.23,20996.04422355209,31.4705,31.483,31.4642,31.4705,20996.0442
2014-07-01 15:05:00,50.22,50.27,50.21,50.24,44527.8425803834,31.4642,31.4956,31.458,31.4768,44527.8426
2014-07-01 15:10:00,50.24,50.24,50.19,50.21,37732.02150319505,31.4768,31.4768,31.4454,31.458,37732.0215
2014-07-01 15:15:00,50.21,50.27,50.18,50.27,50512.22233492241,31.458,31.4956,31.4392,31.4956,50512.2223
2014-07-01 15:20:00,50.27,50.27,50.24,50.25,37833.45166852622,31.4956,31.4956,31.4768,31.483,37833.4517
2014-07-01 15:25:00,50.25,50.25,50.2,50.22,49497.92068161071,31.483,31.483,31.4517,31.4642,49497.9207
2014-07-01 15:30:00,50.23,50.27,50.21,50.22,49903.64134293539,31.4705,31.4956,31.458,31.4642,49903.6413
2014-07-01 15:35:00,50.22,50.23,50.19,50.2,50715.08266558475,31.4642,31.4705,31.4454,31.4517,50715.0827
2014-07-01 15:40:00,50.19,50.21,50.19,50.21,60553.808702708186,31.4454,31.458,31.4454,31.458,60553.8087
2014-07-01 15:45:00,50.2,50.23,50.19,50.19,91692.86945937722,31.4517,31.4705,31.4454,31.4454,91692.8695
2014-07-01 15:50:00,50.19,50.2,50.14,50.14,98995.84136322142,31.4454,31.4517,31.4141,31.4141,98995.8414
2014-07-01 15:55:00,50.15,50.19,50.09,50.1,203468.911654326,31.4204,31.4454,31.3828,31.3891,203468.9117
2014-07-02 09:30:00,50.39,50.98,50.31,50.96,207900.0,32.0275,32.4025,31.9766,32.3898,207900.0
2014-07-02 09:35:00,50.95,50.97,50.59,50.8,136400.0,32.3834,32.3961,32.1546,32.2881,136400.0
2014-07-02 09:40:00,50.8,50.83,50.5,50.63,85400.0,32.2881,32.3072,32.0974,32.18,85400.0
2014-07-02 09:45:00,50.62,50.62,50.26,50.28,59800.0,32.1737,32.1737,31.9449,31.9576,59800.0
2014-07-02 09:50:00,50.27,50.51,50.26,50.47,59900.0,31.9512,32.1038,31.9449,32.0783,59900.0
2014-07-02 09:55:00,50.49,50.67,50.48,50.61,62400.0,32.0911,32.2055,32.0847,32.1673,62400.0
2014-07-02 10:00:00,50.61,50.68,50.5,50.52,70300.0,32.1673,32.2118,32.0974,32.1101,70300.0
2014-07-02 10:05:00,50.51,50.54,50.46,50.51,82100.0,32.1038,32.1228,32.072,32.1038,82100.0
2014-07-02 10:10:00,50.52,50.53,50.38,50.42,56600.0,32.1101,32.1165,32.0211,32.0466,56600.0
2014-07-02 10:15:00,50.42,50.43,50.34,50.36,35500.0,32.0466,32.0529,31.9957,32.0084,35500.0
2014-07-02 10:20:00,50.35,50.35,50.22,50.25,44200.0,32.0021,32.0021,31.9194,31.9385,44200.0
2014-07-02 10:25:00,50.25,50.29,50.22,50.24,50100.0,31.9385,31.9639,31.9194,31.9322,50100.0
2014-07-02 10:30:00,50.24,50.24,50.02,50.02,71800.0,31.9322,31.9322,31.7923,31.7923,71800.0
2014-07-02 10:35:00,50.03,50.15,50.0,50.15,94900.0,31.7987,31.875,31.7796,31.875,94900.0
2014-07-02 10:40:00,50.15,50.22,50.12,50.13,72100.0,31.875,31.9194,31.8559,31.8622,72100.0
2014-07-02 10:45:00,50.12,50.15,50.07,50.07,50800.0,31.8559,31.875,31.8241,31.8241,50800.0
2014-07-02 10:50:00,50.08,50.08,49.96,50.03,121600.0,31.8305,31.8305,31.7542,31.7987,121600.0
2014-07-02 10:55:00,50.04,50.05,49.95,49.97,50000.0,31.805,31.8114,31.7478,31.7605,50000.0
2014-07-02 11:00:00,49.97,50.16,49.97,50.11,83700.0,31.7605,31.8813,31.7605,31.8495,83700.0
2014-07-02 11:05:00,50.11,50.25,50.11,50.21,136300.0,31.8495,31.9385,31.8495,31.9131,136300.0
2014-07-02 11:10:00,50.21,50.24,50.09,50.12,53200.0,31.9131,31.9322,31.8368,31.8559,53200.0
2014-07-02 11:15:00,50.12,50.12,50.02,50.02,50100.0,31.8559,31.8559,31.7923,31.7923,50100.0
2014-07-02 11:20:00,50.01,50.03,49.96,50.02,104700.0,31.786,31.7987,31.7542,31.7923,104700.0
2014-07-02 11:25:00,50.01,50.02,49.96,49.97,41500.0,31.786,31.7923,31.7542,31.7605,41500.0
2014-07-02 11:30:00,49.97,50.02,49.95,50.01,39700.0,31.7605,31.7923,31.7478,31.786,39700.0
2014-07-02 11:35:00,50.01,50.07,50.0,50.03,30000.0,31.786,31.8241,31.7796,31.7987,30000.0
2014-07-02 11:40:00,50.03,50.03,50.0,50.0,38500.0,31.7987,31.7987,31.7796,31.7796,38500.0
2014-07-02 11:45:00,50.01,50.01,49.93,49.93,39700.0,31.786,31.786,31.7351,31.7351,39700.0
2014-07-02 11:50:00,49.93,49.94,49.87,49.91,113600.0,31.7351,31.7415,31.697,31.7224,113600.0
2014-07-02 11:55:00,49.91,49.93,49.87,49.9,33700.0,31.7224,31.7351,31.697,31.7161,33700.0
2014-07-02 12:00:00,49.9,49.94,49.89,49.91,44000.0,31.7161,31.7415,31.7097,31.7224,44000.0
2014-07-02 12:05:00,49.9,49.93,49.88,49.93,36000.0,31.7161,31.7351,31.7033,31.7351,36000.0
2014-07-02 12:10:00,49.92,49.92,49.91,49.92,32700.0,31.7288,31.7288,31.7224,31.7288,32700.0
2014-07-02 12:15:00,49.91,49.93,49.89,49.9,106000.0,31.7224,31.7351,31.7097,31.7161,106000.0
2014-07-02 12:20:00,49.91,49.93,49.86,49.86,62800.0,31.7224,31.7351,31.6906,31.6906,62800.0
2014-07-02 12:25:00,49.87,49.87,49.78,49.79,36700.0,31.697,31.697,31.6398,31.6461,36700.0
2014-07-02 12:30:00,49.78,49.79,49.76,49.77,246800.0,31.6398,31.6461,31.6271,31.6334,246800.0
2014-07-02 12:35:00,49.77,49.79,49.72,49.72,53800.0,31.6334,31.6461,31.6016,31.6016,53800.0
2014-07-02 12:40:00,49.73,49.8,49.7,49.78,25000.0,31.608,31.6525,31.5889,31.6398,25000.0
2014-07-02 12:45:00,49.78,49.79,49.71,49.71,58000.0,31.6398,31.6461,31.5953,31.5953,58000.0
2014-07-02 12:50:00,49.71,49.73,49.66,49.66,36600.0,31.5953,31.608,31.5635,31.5635,36600.0
2014-07-02 12:55:00,49.67,49.71,49.65,49.71,27200.0,31.5699,31.5953,31.5572,31.5953,27200.0
2014-07-02 13:00:00,49.71,49.76,49.69,49.7,40800.0,31.5953,31.6271,31.5826,31.5889,40800.0
2014-07-02 13:05:00,49.71,49.74,49.68,49.73,44500.0,31.5953,31.6144,31.5762,31.608,44500.0
2014-07-02 13:10:00,49.72,49.73,49.69,49.7,18000.0,31.6016,31.608,31.5826,31.5889,18000.0
2014-07-02 13:15:00,49.7,49.7,49.65,49.65,28000.0,31.5889,31.5889,31.5572,31.5572,28000.0
2014-07-02 13:20:00,49.65,49.65,49.6,49.61,31600.0,31.5572,31.5572,31.5254,31.5317,31600.0
2014-07-02 13:25:00,49.62,49.66,49.61,49.65,29600.0,31.5381,31.5635,31.5317,31.5572,29600.0
2014-07-02 13:30:00,49.65,49.74,49.65,49.69,78900.0,31.5572,31.6144,31.5572,31.5826,78900.0
2014-07-02 13:35:00,49.69,49.75,49.66,49.75,23400.0,31.5826,31.6207,31.5635,31.6207,23400.0
2014-07-02 13:40:00,49.75,49.78,49.72,49.74,33300.0,31.6207,31.6398,31.6016,31.6144,33300.0
2014-07-02 13:45:00,49.73,49.78,49.73,49.75,12900.0,31.608,31.6398,31.608,31.6207,12900.0
2014-07-02 13:50:00,49.74,49.76,49.71,49.75,19800.0,31.6144,31.6271,31.5953,31.6207,19800.0
2014-07-02 13:55:00,49.75,49.75,49.68,49.69,36300.0,31.6207,31.6207,31.5762,31.5826,36300.0
2014-07-02 14:00:00,49.7,49.74,49.68,49.69,40100.0,31.5889,31.6144,31.5762,31.5826,40100.0
2014-07-02 14:05:00,49.68,49.7,49.64,49.68,36100.0,31.5762,31.5889,31.5508,31.5762,36100.0
2014-07-02 14:10:00,49.67,49.7,49.66,49.67,9500.0,31.5699,31.5889,31.5635,31.5699,9500.0
2014-07-02 14:15:00,49.68,49.8,49.66,49.78,37300.0,31.5762,31.6525,31.5635,31.6398,37300.0
2014-07-02 14:20:00,49.77,49.78,49.75,49.77,106200.0,31.6334,31.6398,31.6207,31.6334,106200.0
2014-07-02 14:25:00,49.77,49.8,49.76,49.77,39800.0,31.6334,31.6525,31.6271,31.6334,39800.0
2014-07-02 14:30:00,49.76,49.8,49.75,49.8,41500.0,31.6271,31.6525,31.6207,31.6525,41500.0
2014-07-02 14:35:00,49.8,49.82,49.79,49.8,27700.0,31.6525,31.6652,31.6461,31.6525,27700.0
2014-07-02 14:40:00,49.8,49.8,49.75,49.77,30500.0,31.6525,31.6525,31.6207,31.6334,30500.0
2014-07-02 14:45:00,49.77,49.77,49.75,49.76,7700.0,31.6334,31.6334,31.6207,31.6271,7700.0
2014-07-02 14:50:00,49.76,49.76,49.75,49.76,14000.0,31.6271,31.6271,31.6207,31.6271,14000.0
2014-07-02 14:55:00,49.75,49.76,49.71,49.73,54800.0,31.6207,31.6271,31.5953,31.608,54800.0
2014-07-02 15:00:00,49.73,49.73,49.65,49.65,22500.0,31.608,31.608,31.5572,31.5572,22500.0
2014-07-02 15:05:00,49.66,49.76,49.64,49.74,51200.0,31.5635,31.6271,31.5508,31.6144,51200.0
2014-07-02 15:10:00,49.73,49.76,49.71,49.73,53500.0,31.608,31.6271,31.5953,31.608,53500.0
2014-07-02 15:15:00,49.74,49.74,49.69,49.69,21900.0,31.6144,31.6144,31.5826,31.5826,21900.0
2014-07-02 15:20:00,49.69,49.71,49.65,49.65,32300.0,31.5826,31.5953,31.5572,31.5572,32300.0
2014-07-02 15:25:00,49.66,49.66,49.62,49.64,19200.0,31.5635,31.5635,31.5381,31.5508,19200.0
2014-07-02 15:30:00,49.64,49.72,49.64,49.69,55200.0,31.5508,31.6016,31.5508,31.5826,55200.0
2014-07-02 15:35:00,49.7,49.7,49.67,49.67,24300.0,31.5889,31.5889,31.5699,31.5699,24300.0
2014-07-02 15:40:00,49.67,49.68,49.66,49.66,33600.0,31.5699,31.5762,31.5635,31.5635,33600.0
2014-07-02 15:45:00,49.66,49.66,49.63,49.64,65700.0,31.5635,31.5635,31.5444,31.5508,65700.0
2014-07-02 15:50:00,49.64,49.7,49.63,49.66,115500.0,31.5508,31.5889,31.5444,31.5635,115500.0
2014-07-02 15:55:00,49.67,49.67,49.61,49.65,182100.0,31.5699,31.5699,31.5317,31.5572,182100.0
2014-07-03 09:30:00,49.81,50.12,49.8,50.03,87500.0,31.6588,31.8559,31.6525,31.7987,87500.0
2014-07-03 09:35:00,50.0,50.3,50.0,50.29,57200.0,31.7796,31.9703,31.7796,31.9639,57200.0
2014-07-03 09:40:00,50.3,50.3,49.82,49.98,61200.0,31.9703,31.9703,31.6652,31.7669,61200.0
2014-07-03 09:45:00,49.98,50.1,49.97,50.1,43300.0,31.7669,31.8432,31.7605,31.8432,43300.0
2014-07-03 09:50:00,50.1,50.2,50.07,50.17,33500.0,31.8432,31.9067,31.8241,31.8877,33500.0
2014-07-03 09:55:00,50.14,50.19,50.08,50.08,21700.0,31.8686,31.9004,31.8305,31.8305,21700.0
2014-07-03 10:00:00,50.08,50.09,50.02,50.04,22600.0,31.8305,31.8368,31.7923,31.805,22600.0
2014-07-03 10:05:00,50.04,50.15,50.03,50.13,15900.0,31.805,31.875,31.7987,31.8622,15900.0
2014-07-03 10:10:00,50.13,50.15,50.1,50.15,20500.0,31.8622,31.875,31.8432,31.875,20500.0
2014-07-03 10:15:00,50.14,50.16,50.14,50.16,26500.0,31.8686,31.8813,31.8686,31.8813,26500.0
2014-07-03 10:20:00,50.15,50.16,50.11,50.11,17800.0,31.875,31.8813,31.8495,31.8495,17800.0
2014-07-03 10:25:00,50.12,50.15,50.12,50.12,18700.0,31.8559,31.875,31.8559,31.8559,18700.0
2014-07-03 10:30:00,50.13,50.13,50.06,50.07,29100.0,31.8622,31.8622,31.8177,31.8241,29100.0
2014-07-03 10:35:00,50.07,50.08,50.0,50.04,13700.0,31.8241,31.8305,31.7796,31.805,13700.0
2014-07-03 10:40:00,50.05,50.05,49.94,49.94,18000.0,31.8114,31.8114,31.7415,31.7415,18000.0
2014-07-03 10:45:00,49.94,50.06,49.94,50.06,27600.0,31.7415,31.8177,31.7415,31.8177,27600.0
2014-07-03 10:50:00,50.06,50.06,50.01,50.05,11100.0,31.8177,31.8177,31.786,31.8114,11100.0
2014-07-03 10:55:00,50.04,50.08,50.04,50.05,31600.0,31.805,31.8305,31.805,31.8114,31600.0
2014-07-03 11:00:00,50.06,50.06,49.99,49.99,14300.0,31.8177,31.8177,31.7733,31.7733,14300.0
2014-07-03 11:05:00,49.98,49.99,49.92,49.99,29000.0,31.7669,31.7733,31.7288,31.7733,29000.0
2014-07-03 11:10:00,49.99,49.99,49.92,49.92,13000.0,31.7733,31.7733,31.7288,31.7288,13000.0
2014-07-03 11:15:00,49.93,49.93,49.85,49.87,23000.0,31.7351,31.7351,31.6843,31.697,23000.0
2014-07-03 11:20:00,49.88,49.91,49.86,49.89,18200.0,31.7033,31.7224,31.6906,31.7097,18200.0
2014-07-03 11:25:00,49.9,49.95,49.89,49.95,28900.0,31.7161,31.7478,31.7097,31.7478,28900.0
2014-07-03 11:30:00,49.95,49.98,49.93,49.98,15700.0,31.7478,31.7669,31.7351,31.7669,15700.0
2014-07-03 11:35:00,49.98,50.0,49.96,49.98,15900.0,31.7669,31.7796,31.7542,31.7669,15900.0
2014-07-03 11:40:00,49.99,50.01,49.96,50.0,19200.0,31.7733,31.786,31.7542,31.7796,19200.0
2014-07-03 11:45:00,50.01,50.1,50.0,50.08,18300.0,31.786,31.8432,31.7796,31.8305,18300.0
2014-07-03 11:50:00,50.09,50.13,50.08,50.13,19300.0,31.8368,31.8622,31.8305,31.8622,19300.0
2014-07-03 11:55:00,50.12,50.13,50.07,50.08,15800.0,31.8559,31.8622,31.8241,31.8305,15800.0
2014-07-03 12:00:00,50.09,50.1,50.07,50.08,14500.0,31.8368,31.8432,31.8241,31.8305,14500.0
2014-07-03 12:05:00,50.08,50.08,50.04,50.04,14600.0,31.8305,31.8305,31.805,31.805,14600.0
2014-07-03 12:10:00,50.04,50.06,50.04,50.05,25900.0,31.805,31.8177,31.805,31.8114,25900.0
2014-07-03 12:15:00,50.05,50.08,50.05,50.05,38600.0,31.8114,31.8305,31.8114,31.8114,38600.0
2014-07-03 12:20:00,50.06,50.06,49.97,50.0,44100.0,31.8177,31.8177,31.7605,31.7796,44100.0
2014-07-03 12:25:00,50.0,50.03,50.0,50.01,25000.0,31.7796,31.7987,31.7796,31.786,25000.0
2014-07-03 12:30:00,50.01,50.01,49.98,49.99,23200.0,31.786,31.786,31.7669,31.7733,23200.0
2014-07-03 12:35:00,49.98,49.99,49.98,49.99,11100.0,31.7669,31.7733,31.7669,31.7733,11100.0
2014-07-03 12:40:00,49.99,49.99,49.98,49.99,20900.0,31.7733,31.7733,31.7669,31.7733,20900.0
2014-07-03 12:45:00,49.99,50.04,49.99,50.0,69000.0,31.7733,31.805,31.7733,31.7796,69000.0
2014-07-03 12:50:00,50.01,50.01,50.0,50.0,25300.0,31.786,31.786,31.7796,31.7796,25300.0
2014-07-03 12:55:00,50.01,50.03,50.0,50.0,83800.0,31.786,31.7987,31.7796,31.7796,83800.0
2014-07-07 09:30:00,49.93,50.05,49.92,50.0,80300.0,31.7351,31.8114,31.7288,31.7796,80300.0
2014-07-07 09:35:00,50.0,50.04,49.96,50.0,52300.0,31.7796,31.805,31.7542,31.7796,52300.0
2014-07-07 09:40:00,50.0,50.0,49.83,49.83,43900.0,31.7796,31.7796,31.6716,31.6716,43900.0
2014-07-07 09:45:00,49.83,49.88,49.75,49.78,37100.0,31.6716,31.7033,31.6207,31.6398,37100.0
2014-07-07 09:50:00,49.77,49.78,49.75,49.76,40600.0,31.6334,31.6398,31.6207,31.6271,40600.0
2014-07-07 09:55:00,49.75,49.76,49.65,49.74,24700.0,31.6207,31.6271,31.5572,31.6144,24700.0
2014-07-07 10:00:00,49.74,49.76,49.7,49.71,17100.0,31.6144,31.6271,31.5889,31.5953,17100.0
2014-07-07 10:05:00,49.71,49.72,49.65,49.66,27500.0,31.5953,31.6016,31.5572,31.5635,27500.0
2014-07-07 10:10:00,49.66,49.69,49.64,49.68,39700.0,31.5635,31.5826,31.5508,31.5762,39700.0
2014-07-07 10:15:00,49.67,49.68,49.63,49.64,24900.0,31.5699,31.5762,31.5444,31.5508,24900.0
2014-07-07 10:20:00,49.63,49.64,49.6,49.61,17500.0,31.5444,31.5508,31.5254,31.5317,17500.0
2014-07-07 10:25:00,49.61,49.61,49.51,49.58,39300.0,31.5317,31.5317,31.4682,31.5127,39300.0
2014-07-07 10:30:00,49.58,49.6,49.56,49.59,27000.0,31.5127,31.5254,31.5,31.519,27000.0
2014-07-07 10:35:00,49.58,49.59,49.53,49.57,45400.0,31.5127,31.519,31.4809,31.5063,45400.0
2014-07-07 10:40:00,49.57,49.63,49.57,49.61,13600.0,31.5063,31.5444,31.5063,31.5317,13600.0
2014-07-07 10:45:00,49.6,49.6,49.51,49.51,28200.0,31.5254,31.5254,31.4682,31.4682,28200.0
2014-07-07 10:50:00,49.52,49.52,49.43,49.48,42300.0,31.4745,31.4745,31.4173,31.4491,42300.0
2014-07-07 10:55:00,49.47,49.48,49.43,49.45,18400.0,31.4427,31.4491,31.4173,31.43,18400.0
2014-07-07 11:00:00,49.46,49.46,49.38,49.4,29300.0,31.4364,31.4364,31.3855,31.3983,29300.0
2014-07-07 11:05:00,49.4,49.5,49.4,49.48,40200.0,31.3983,31.4618,31.3983,31.4491,40200.0
2014-07-07 11:10:00,49.48,49.5,49.46,49.47,18600.0,31.4491,31.4618,31.4364,31.4427,18600.0
2014-07-07 11:15:00,49.47,49.47,49.41,49.43,21800.0,31.4427,31.4427,31.4046,31.4173,21800.0
2014-07-07 11:20:00,49.44,49.44,49.4,49.43,19300.0,31.4237,31.4237,31.3983,31.4173,19300.0
2014-07-07 11:25:00,49.43,49.45,49.42,49.44,16200.0,31.4173,31.43,31.411,31.4237,16200.0
2014-07-07 11:30:00,49.44,49.44,49.41,49.41,24400.0,31.4237,31.4237,31.4046,31.4046,24400.0
2014-07-07 11:35:00,49.4,49.42,49.37,49.39,23600.0,31.3983,31.411,31.3792,31.3919,23600.0
2014-07-07 11:40:00,49.39,49.4,49.37,49.37,10700.0,31.3919,31.3983,31.3792,31.3792,10700.0
2014-07-07 11:45:00,49.38,49.38,49.29,49.29,34400.0,31.3855,31.3855,31.3283,31.3283,34400.0
2014-07-07 11:50:00,49.28,49.32,49.28,49.29,38800.0,31.322,31.3474,31.322,31.3283,38800.0
2014-07-07 11:55:00,49.29,49.34,49.28,49.28,37400.0,31.3283,31.3601,31.322,31.322,37400.0
2014-07-07 12:00:00,49.28,49.36,49.28,49.3,30700.0,31.322,31.3728,31.322,31.3347,30700.0
2014-07-07 12:05:00,49.31,49.31,49.26,49.29,19800.0,31.3411,31.3411,31.3093,31.3283,19800.0
2014-07-07 12:10:00,49.28,49.3,49.23,49.24,41000.0,31.322,31.3347,31.2902,31.2966,41000.0
2014-07-07 12:15:00,49.24,49.25,49.21,49.24,31400.0,31.2966,31.3029,31.2775,31.2966,31400.0
2014-07-07 12:20:00,49.25,49.3,49.24,49.25,40600.0,31.3029,31.3347,31.2966,31.3029,40600.0
2014-07-07 12:25:00,49.24,49.24,49.21,49.21,13500.0,31.2966,31.2966,31.2775,31.2775,13500.0
2014-07-07 12:30:00,49.21,49.22,49.19,49.19,17800.0,31.2775,31.2838,31.2648,31.2648,17800.0
2014-07-07 12:35:00,49.19,49.2,49.14,49.15,26400.0,31.2648,31.2711,31.233,31.2394,26400.0
2014-07-07 12:40:00,49.16,49.18,49.14,49.14,21300.0,31.2457,31.2584,31.233,31.233,21300.0
2014-07-07 12:45:00,49.14,49.15,49.14,49.14,19500.0,31.233,31.2394,31.233,31.233,19500.0
2014-07-07 12:50:00,49.14,49.18,49.14,49.18,24100.0,31.233,31.2584,31.233,31.2584,24100.0
2014-07-07 12:55:00,49.18,49.23,49.17,49.23,26600.0,31.2584,31.2902,31.2521,31.2902,26600.0
2014-07-07 13:00:00,49.24,49.3,49.23,49.3,56900.0,31.2966,31.3347,31.2902,31.3347,56900.0
2014-07-07 13:05:00,49.3,49.35,49.29,49.32,26800.0,31.3347,31.3665,31.3283,31.3474,26800.0
2014-07-07 13:10:00,49.32,49.37,49.31,49.36,17800.0,31.3474,31.3792,31.3411,31.3728,17800.0
2014-07-07 13:15:00,49.36,49.36,49.34,49.36,13300.0,31.3728,31.3728,31.3601,31.3728,13300.0
2014-07-07 13:20:00,49.36,49.38,49.33,49.38,43800.0,31.3728,31.3855,31.3538,31.3855,43800.0
2014-07-07 13:25:00,49.38,49.38,49.33,49.33,32500.0,31.3855,31.3855,31.3538,31.3538,32500.0
2014-07-07 13:30:00,49.33,49.35,49.32,49.33,16000.0,31.3538,31.3665,31.3474,31.3538,16000.0
2014-07-07 13:35:00,49.33,49.34,49.27,49.31,60000.0,31.3538,31.3601,31.3156,31.3411,60000.0
2014-07-07 13:40:00,49.32,49.47,49.31,49.42,90600.0,31.3474,31.4427,31.3411,31.411,90600.0
2014-07-07 13:45:00,49.42,49.43,49.33,49.34,29600.0,31.411,31.4173,31.3538,31.3601,29600.0
2014-07-07 13:50:00,49.34,49.35,49.3,49.31,23300.0,31.3601,31.3665,31.3347,31.3411,23300.0
2014-07-07 13:55:00,49.31,49.32,49.24,49.25,32600.0,31.3411,31.3474,31.2966,31.3029,32600.0
2014-07-07 14:00:00,49.26,49.33,49.26,49.31,47800.0,31.3093,31.3538,31.3093,31.3411,47800.0
2014-07-07 14:05:00,49.31,49.33,49.29,49.33,32800.0,31.3411,31.3538,31.3283,31.3538,32800.0
2014-07-07 14:10:00,49.33,49.37,49.32,49.36,46000.0,31.3538,31.3792,31.3474,31.3728,46000.0
2014-07-07 14:15:00,49.36,49.36,49.3,49.3,22000.0,31.3728,31.3728,31.3347,31.3347,22000.0
2014-07-07 14:20:00,49.31,49.34,49.25,49.34,43000.0,31.3411,31.3601,31.3029,31.3601,43000.0
2014-07-07 14:25:00,49.33,49.33,49.29,49.29,19200.0,31.3538,31.3538,31.3283,31.3283,19200.0
2014-07-07 14:30:00,49.29,49.3,49.23,49.29,30900.0,31.3283,31.3347,31.2902,31.3283,30900.0
2014-07-07 14:35:00,49.28,49.29,49.23,49.25,14400.0,31.322,31.3283,31.2902,31.3029,14400.0
2014-07-07 14:40:00,49.26,49.29,49.23,49.27,29500.0,31.3093,31.3283,31.2902,31.3156,29500.0
2014-07-07 14:45:00,49.27,49.27,49.24,49.25,19400.0,31.3156,31.3156,31.2966,31.3029,19400.0
2014-07-07 14:50:00,49.26,49.29,49.24,49.29,34800.0,31.3093,31.3283,31.2966,31.3283,34800.0
2014-07-07 14:55:00,49.29,49.29,49.25,49.25,23600.0,31.3283,31.3283,31.3029,31.3029,23600.0
2014-07-07 15:00:00,49.26,49.35,49.25,49.32,87000.0,31.3093,31.3665,31.3029,31.3474,87000.0
2014-07-07 15:05:00,49.32,49.35,49.31,49.32,35500.0,31.3474,31.3665,31.3411,31.3474,35500.0
2014-07-07 15:10:00,49.33,49.38,49.32,49.35,31900.0,31.3538,31.3855,31.3474,31.3665,31900.0
2014-07-07 15:15:00,49.36,49.37,49.34,49.34,27900.0,31.3728,31.3792,31.3601,31.3601,27900.0
2014-07-07 15:20:00,49.34,49.38,49.34,49.34,52600.0,31.3601,31.3855,31.3601,31.3601,52600.0
2014-07-07 15:25:00,49.34,49.4,49.33,49.4,43000.0,31.3601,31.3983,31.3538,31.3983,43000.0
2014-07-07 15:30:00,49.39,49.41,49.35,49.35,42800.0,31.3919,31.4046,31.3665,31.3665,42800.0
2014-07-07 15:35:00,49.35,49.38,49.33,49.33,37900.0,31.3665,31.3855,31.3538,31.3538,37900.0
2014-07-07 15:40:00,49.33,49.36,49.33,49.33,57600.0,31.3538,31.3728,31.3538,31.3538,57600.0
2014-07-07 15:45:00,49.33,49.36,49.31,49.33,85500.0,31.3538,31.3728,31.3411,31.3538,85500.0
2014-07-07 15:50:00,49.33,49.41,49.33,49.41,140400.0,31.3538,31.4046,31.3538,31.4046,140400.0
2014-07-07 15:55:00,49.4,49.45,49.39,49.44,247000.0,31.3983,31.43,31.3919,31.4237,247000.0
2014-07-08 09:30:00,49.45,49.56,49.29,49.33,42700.0,31.43,31.5,31.3283,31.3538,42700.0
2014-07-08 09:35:00,49.32,49.34,49.18,49.3,38900.0,31.3474,31.3601,31.2584,31.3347,38900.0
2014-07-08 09:40:00,49.3,49.38,49.29,49.33,22900.0,31.3347,31.3855,31.3283,31.3538,22900.0
2014-07-08 09:45:00,49.31,49.36,49.31,49.36,28900.0,31.3411,31.3728,31.3411,31.3728,28900.0
2014-07-08 09:50:00,49.36,49.37,49.28,49.29,26300.0,31.3728,31.3792,31.322,31.3283,26300.0
2014-07-08 09:55:00,49.27,49.3,49.23,49.28,21300.0,31.3156,31.3347,31.2902,31.322,21300.0
2014-07-08 10:00:00,49.29,49.32,49.2,49.22,24300.0,31.3283,31.3474,31.2711,31.2838,24300.0
2014-07-08 10:05:00,49.21,49.23,49.19,49.22,21400.0,31.2775,31.2902,31.2648,31.2838,21400.0
2014-07-08 10:10:00,49.23,49.25,49.18,49.18,17700.0,31.2902,31.3029,31.2584,31.2584,17700.0
2014-07-08 10:15:00,49.18,49.29,49.17,49.27,34600.0,31.2584,31.3283,31.2521,31.3156,34600.0
2014-07-08 10:20:00,49.28,49.34,49.26,49.27,19100.0,31.322,31.3601,31.3093,31.3156,19100.0
2014-07-08 10:25:00,49.25,49.29,49.24,49.25,24700.0,31.3029,31.3283,31.2966,31.3029,24700.0
2014-07-08 10:30:00,49.24,49.24,49.15,49.2,31700.0,31.2966,31.2966,31.2394,31.2711,31700.0
2014-07-08 10:35:00,49.18,49.22,49.18,49.2,28000.0,31.2584,31.2838,31.2584,31.2711,28000.0
2014-07-08 10:40:00,49.19,49.25,49.19,49.22,11600.0,31.2648,31.3029,31.2648,31.2838,11600.0
2014-07-08 10:45:00,49.2,49.25,49.19,49.24,13500.0,31.2711,31.3029,31.2648,31.2966,13500.0
2014-07-08 10:50:00,49.24,49.27,49.22,49.25,23400.0,31.2966,31.3156,31.2838,31.3029,23400.0
2014-07-08 10:55:00,49.25,49.25,49.21,49.22,12700.0,31.3029,31.3029,31.2775,31.2838,12700.0
2014-07-08 11:00:00,49.22,49.26,49.2,49.25,22000.0,31.2838,31.3093,31.2711,31.3029,22000.0
2014-07-08 11:05:00,49.25,49.25,49.18,49.21,29600.0,31.3029,31.3029,31.2584,31.2775,29600.0
2014-07-08 11:10:00,49.19,49.22,49.16,49.17,21000.0,31.2648,31.2838,31.2457,31.2521,21000.0
2014-07-08 11:15:00,49.17,49.18,49.15,49.15,15500.0,31.2521,31.2584,31.2394,31.2394,15500.0
2014-07-08 11:20:00,49.15,49.18,49.06,49.1,31200.0,31.2394,31.2584,31.1822,31.2076,31200.0
2014-07-08 11:25:00,49.09,49.09,49.05,49.05,15300.0,31.2012,31.2012,31.1758,31.1758,15300.0
2014-07-08 11:30:00,49.05,49.14,49.05,49.1,20300.0,31.1758,31.233,31.1758,31.2076,20300.0
2014-07-08 11:35:00,49.1,49.16,49.09,49.16,12600.0,31.2076,31.2457,31.2012,31.2457,12600.0
2014-07-08 11:40:00,49.16,49.16,49.1,49.1,8700.0,31.2457,31.2457,31.2076,31.2076,8700.0
2014-07-08 11:45:00,49.11,49.13,49.08,49.12,16200.0,31.2139,31.2266,31.1949,31.2203,16200.0
2014-07-08 11:50:00,49.12,49.12,49.07,49.08,14300.0,31.2203,31.2203,31.1885,31.1949,14300.0
2014-07-08 11:55:00,49.07,49.08,49.03,49.03,37900.0,31.1885,31.1949,31.1631,31.1631,37900.0
2014-07-08 12:00:00,49.03,49.04,49.02,49.02,20700.0,31.1631,31.1694,31.1567,31.1567,20700.0
2014-07-08 12:05:00,49.03,49.03,49.01,49.02,9000.0,31.1631,31.1631,31.1504,31.1567,9000.0
2014-07-08 12:10:00,49.02,49.05,49.01,49.05,11400.0,31.1567,31.1758,31.1504,31.1758,11400.0
2014-07-08 12:15:00,49.04,49.05,49.01,49.05,10600.0,31.1694,31.1758,31.1504,31.1758,10600.0
2014-07-08 12:20:00,49.04,49.05,49.02,49.04,7000.0,31.1694,31.1758,31.1567,31.1694,7000.0
2014-07-08 12:25:00,49.03,49.07,49.03,49.06,16000.0,31.1631,31.1885,31.1631,31.1822,16000.0
2014-07-08 12:30:00,49.06,49.17,49.06,49.07,24100.0,31.1822,31.2521,31.1822,31.1885,24100.0
2014-07-08 12:35:00,49.08,49.08,49.05,49.05,11500.0,31.1949,31.1949,31.1758,31.1758,11500.0
2014-07-08 12:40:00,49.04,49.08,49.02,49.04,13600.0,31.1694,31.1949,31.1567,31.1694,13600.0
2014-07-08 12:45:00,49.04,49.05,49.02,49.03,14700.0,31.1694,31.1758,31.1567,31.1631,14700.0
2014-07-08 12:50:00,49.03,49.09,49.03,49.06,18100.0,31.1631,31.2012,31.1631,31.1822,18100.0
2014-07-08 12:55:00,49.06,49.09,49.05,49.09,13900.0,31.1822,31.2012,31.1758,31.2012,13900.0
2014-07-08 13:00:00,49.09,49.09,49.07,49.09,9100.0,31.2012,31.2012,31.1885,31.2012,9100.0
2014-07-08 13:05:00,49.09,49.09,49.06,49.07,13600.0,31.2012,31.2012,31.1822,31.1885,13600.0
2014-07-08 13:10:00,49.07,49.11,49.06,49.11,12100.0,31.1885,31.2139,31.1822,31.2139,12100.0
2014-07-08 13:15:00,49.11,49.13,49.09,49.12,8400.0,31.2139,31.2266,31.2012,31.2203,8400.0
2014-07-08 13:20:00,49.12,49.12,49.08,49.08,9400.0,31.2203,31.2203,31.1949,31.1949,9400.0
2014-07-08 13:25:00,49.08,49.1,49.08,49.1,8300.0,31.1949,31.2076,31.1949,31.2076,8300.0
2014-07-08 13:30:00,49.1,49.11,49.06,49.11,13300.0,31.2076,31.2139,31.1822,31.2139,13300.0
2014-07-08 13:35:00,49.11,49.15,49.09,49.11,15900.0,31.2139,31.2394,31.2012,31.2139,15900.0
2014-07-08 13:40:00,49.11,49.17,49.11,49.13,20300.0,31.2139,31.2521,31.2139,31.2266,20300.0
2014-07-08 13:45:00,49.14,49.15,49.1,49.13,14400.0,31.233,31.2394,31.2076,31.2266,14400.0
2014-07-08 13:50:00,49.14,49.14,49.08,49.09,8200.0,31.233,31.233,31.1949,31.2012,8200.0
2014-07-08 13:55:00,49.09,49.1,49.07,49.08,12300.0,31.2012,31.2076,31.1885,31.1949,12300.0
2014-07-08 14:00:00,49.07,49.07,49.02,49.07,20500.0,31.1885,31.1885,31.1567,31.1885,20500.0
2014-07-08 14:05:00,49.06,49.06,49.01,49.04,18100.0,31.1822,31.1822,31.1504,31.1694,18100.0
2014-07-08 14:10:00,49.04,49.06,49.02,49.03,9800.0,31.1694,31.1822,31.1567,31.1631,9800.0
2014-07-08 14:15:00,49.03,49.04,49.02,49.02,14900.0,31.1631,31.1694,31.1567,31.1567,14900.0
2014-07-08 14:20:00,49.03,49.05,49.02,49.05,11200.0,31.1631,31.1758,31.1567,31.1758,11200.0
2014-07-08 14:25:00,49.05,49.06,49.04,49.05,9200.0,31.1758,31.1822,31.1694,31.1758,9200.0
2014-07-08 14:30:00,49.05,49.06,49.0,49.01,94900.0,31.1758,31.1822,31.144,31.1504,94900.0
2014-07-08 14:35:00,49.0,49.01,48.96,48.97,57900.0,31.144,31.1504,31.1186,31.125,57900.0
2014-07-08 14:40:00,48.97,49.04,48.96,49.03,16900.0,31.125,31.1694,31.1186,31.1631,16900.0
2014-07-08 14:45:00,49.02,49.02,48.99,48.99,8900.0,31.1567,31.1567,31.1377,31.1377,8900.0
2014-07-08 14:50:00,48.99,49.0,48.96,48.97,22400.0,31.1377,31.144,31.1186,31.125,22400.0
2014-07-08 14:55:00,48.97,48.99,48.96,48.98,16900.0,31.125,31.1377,31.1186,31.1313,16900.0
2014-07-08 15:00:00,48.97,48.98,48.95,48.97,26000.0,31.125,31.1313,31.1122,31.125,26000.0
2014-07-08 15:05:00,48.97,49.02,48.96,49.0,27500.0,31.125,31.1567,31.1186,31.144,27500.0
2014-07-08 15:10:00,49.0,49.02,48.99,49.0,24400.0,31.144,31.1567,31.1377,31.144,24400.0
2014-07-08 15:15:00,49.0,49.1,49.0,49.08,57500.0,31.144,31.2076,31.144,31.1949,57500.0
2014-07-08 15:20:00,49.07,49.09,49.06,49.09,19800.0,31.1885,31.2012,31.1822,31.2012,19800.0
2014-07-08 15:25:00,49.1,49.11,49.07,49.07,27000.0,31.2076,31.2139,31.1885,31.1885,27000.0
2014-07-08 15:30:00,49.07,49.09,49.05,49.07,33400.0,31.1885,31.2012,31.1758,31.1885,33400.0
2014-07-08 15:35:00,49.06,49.13,49.05,49.12,33900.0,31.1822,31.2266,31.1758,31.2203,33900.0
2014-07-08 15:40:00,49.11,49.12,49.07,49.07,31900.0,31.2139,31.2203,31.1885,31.1885,31900.0
2014-07-08 15:45:00,49.07,49.08,49.05,49.06,57300.0,31.1885,31.1949,31.1758,31.1822,57300.0
2014-07-08 15:50:00,49.06,49.09,49.05,49.08,57400.0,31.1822,31.2012,31.1758,31.1949,57400.0
2014-07-08 15:55:00,49.08,49.1,49.05,49.06,253500.0,31.1949,31.2076,31.1758,31.1822,253500.0
2014-07-09 09:30:00,49.2,49.41,49.14,49.36,131600.0,31.2711,31.4046,31.233,31.3728,131600.0
2014-07-09 09:35:00,49.36,49.44,49.33,49.36,52900.0,31.3728,31.4237,31.3538,31.3728,52900.0
2014-07-09 09:40:00,49.37,49.46,49.36,49.4,66600.0,31.3792,31.4364,31.3728,31.3983,66600.0
2014-07-09 09:45:00,49.39,49.49,49.38,49.48,71000.0,31.3919,31.4555,31.3855,31.4491,71000.0
2014-07-09 09:50:00,49.48,49.48,49.4,49.47,50700.0,31.4491,31.4491,31.3983,31.4427,50700.0
2014-07-09 09:55:00,49.46,49.46,49.3,49.37,76900.0,31.4364,31.4364,31.3347,31.3792,76900.0
2014-07-09 10:00:00,49.33,49.42,49.31,49.34,66000.0,31.3538,31.411,31.3411,31.3601,66000.0
2014-07-09 10:05:00,49.34,49.46,49.32,49.37,73700.0,31.3601,31.4364,31.3474,31.3792,73700.0
2014-07-09 10:10:00,49.37,49.42,49.31,49.31,49300.0,31.3792,31.411,31.3411,31.3411,49300.0
2014-07-09 10:15:00,49.31,49.31,49.26,49.29,28600.0,31.3411,31.3411,31.3093,31.3283,28600.0
2014-07-09 10:20:00,49.29,49.38,49.27,49.33,27500.0,31.3283,31.3855,31.3156,31.3538,27500.0
2014-07-09 10:25:00,49.33,49.43,49.31,49.42,36700.0,31.3538,31.4173,31.3411,31.411,36700.0
2014-07-09 10:30:00,49.44,49.56,49.41,49.53,58100.0,31.4237,31.5,31.4046,31.4809,58100.0
2014-07-09 10:35:00,49.53,49.53,49.45,49.51,40600.0,31.4809,31.4809,31.43,31.4682,40600.0
2014-07-09 10:40:00,49.51,49.52,49.45,49.52,26800.0,31.4682,31.4745,31.43,31.4745,26800.0
2014-07-09 10:45:00,49.52,49.58,49.52,49.53,35400.0,31.4745,31.5127,31.4745,31.4809,35400.0
2014-07-09 10:50:00,49.54,49.54,49.46,49.47,30800.0,31.4872,31.4872,31.4364,31.4427,30800.0
2014-07-09 10:55:00,49.47,49.49,49.42,49.48,43300.0,31.4427,31.4555,31.411,31.4491,43300.0
2014-07-09 11:00:00,49.48,49.49,49.43,49.47,52600.0,31.4491,31.4555,31.4173,31.4427,52600.0
2014-07-09 11:05:00,49.45,49.47,49.36,49.36,26700.0,31.43,31.4427,31.3728,31.3728,26700.0
2014-07-09 11:10:00,49.36,49.38,49.31,49.37,51200.0,31.3728,31.3855,31.3411,31.3792,51200.0
2014-07-09 11:15:00,49.36,49.39,49.36,49.37,24700.0,31.3728,31.3919,31.3728,31.3792,24700.0
2014-07-09 11:20:00,49.37,49.51,49.36,49.51,57700.0,31.3792,31.4682,31.3728,31.4682,57700.0
2014-07-09 11:25:00,49.51,49.54,49.47,49.47,25300.0,31.4682,31.4872,31.4427,31.4427,25300.0
2014-07-09 11:30:00,49.47,49.47,49.36,49.42,32200.0,31.4427,31.4427,31.3728,31.411,32200.0
2014-07-09 11:35:00,49.41,49.43,49.36,49.42,25100.0,31.4046,31.4173,31.3728,31.411,25100.0
2014-07-09 11:40:00,49.42,49.42,49.36,49.41,14100.0,31.411,31.411,31.3728,31.4046,14100.0
2014-07-09 11:45:00,49.41,49.45,49.4,49.41,52300.0,31.4046,31.43,31.3983,31.4046,52300.0
2014-07-09 11:50:00,49.41,49.45,49.41,49.45,14000.0,31.4046,31.43,31.4046,31.43,14000.0
2014-07-09 11:55:00,49.45,49.47,49.41,49.43,17000.0,31.43,31.4427,31.4046,31.4173,17000.0
2014-07-09 12:00:00,49.41,49.43,49.4,49.42,23800.0,31.4046,31.4173,31.3983,31.411,23800.0
2014-07-09 12:05:00,49.43,49.43,49.41,49.43,18800.0,31.4173,31.4173,31.4046,31.4173,18800.0
2014-07-09 12:10:00,49.44,49.48,49.39,49.46,61200.0,31.4237,31.4491,31.3919,31.4364,61200.0
2014-07-09 12:15:00,49.46,49.47,49.4,49.41,25700.0,31.4364,31.4427,31.3983,31.4046,25700.0
2014-07-09 12:20:00,49.41,49.48,49.4,49.48,37500.0,31.4046,31.4491,31.3983,31.4491,37500.0
2014-07-09 12:25:00,49.48,49.53,49.47,49.47,15300.0,31.4491,31.4809,31.4427,31.4427,15300.0
2014-07-09 12:30:00,49.47,49.47,49.43,49.45,23900.0,31.4427,31.4427,31.4173,31.43,23900.0
2014-07-09 12:35:00,49.46,49.46,49.41,49.42,8300.0,31.4364,31.4364,31.4046,31.411,8300.0
2014-07-09 12:40:00,49.41,49.41,49.38,49.39,28000.0,31.4046,31.4046,31.3855,31.3919,28000.0
2014-07-09 12:45:00,49.39,49.41,49.35,49.4,39500.0,31.3919,31.4046,31.3665,31.3983,39500.0
2014-07-09 12:50:00,49.41,49.41,49.35,49.37,14000.0,31.4046,31.4046,31.3665,31.3792,14000.0
2014-07-09 12:55:00,49.37,49.45,49.37,49.45,12900.0,31.3792,31.43,31.3792,31.43,12900.0
2014-07-09 13:00:00,49.45,49.47,49.42,49.45,43200.0,31.43,31.4427,31.411,31.43,43200.0
2014-07-09 13:05:00,49.44,49.47,49.44,49.47,17500.0,31.4237,31.4427,31.4237,31.4427,17500.0
2014-07-09 13:10:00,49.47,49.47,49.44,49.44,19300.0,31.4427,31.4427,31.4237,31.4237,19300.0
2014-07-09 13:15:00,49.44,49.51,49.44,49.51,60200.0,31.4237,31.4682,31.4237,31.4682,60200.0
2014-07-09 13:20:00,49.51,49.54,49.5,49.52,32200.0,31.4682,31.4872,31.4618,31.4745,32200.0
2014-07-09 13:25:00,49.53,49.54,49.52,49.54,29200.0,31.4809,31.4872,31.4745,31.4872,29200.0
2014-07-09 13:30:00,49.54,49.61,49.54,49.59,51500.0,31.4872,31.5317,31.4872,31.519,51500.0
2014-07-09 13:35:00,49.6,49.7,49.59,49.68,64800.0,31.5254,31.5889,31.519,31.5762,64800.0
2014-07-09 13:40:00,49.67,49.75,49.67,49.74,50600.0,31.5699,31.6207,31.5699,31.6144,50600.0
2014-07-09 13:45:00,49.73,49.75,49.69,49.69,31400.0,31.608,31.6207,31.5826,31.5826,31400.0
2014-07-09 13:50:00,49.69,49.74,49.69,49.74,40100.0,31.5826,31.6144,31.5826,31.6144,40100.0
2014-07-09 13:55:00,49.74,49.74,49.7,49.71,17200.0,31.6144,31.6144,31.5889,31.5953,17200.0
2014-07-09 14:00:00,49.7,49.7,49.59,49.6,50600.0,31.5889,31.5889,31.519,31.5254,50600.0
2014-07-09 14:05:00,49.6,49.66,49.59,49.62,74200.0,31.5254,31.5635,31.519,31.5381,74200.0
2014-07-09 14:10:00,49.63,49.67,49.6,49.66,24100.0,31.5444,31.5699,31.5254,31.5635,24100.0
2014-07-09 14:15:00,49.66,49.74,49.65,49.73,29200.0,31.5635,31.6144,31.5572,31.608,29200.0
2014-07-09 14:20:00,49.73,49.74,49.7,49.7,21300.0,31.608,31.6144,31.5889,31.5889,21300.0
2014-07-09 14:25:00,49.71,49.74,49.7,49.73,30100.0,31.5953,31.6144,31.5889,31.608,30100.0
2014-07-09 14:30:00,49.73,49.75,49.71,49.75,36800.0,31.608,31.6207,31.5953,31.6207,36800.0
2014-07-09 14:35:00,49.75,49.82,49.73,49.81,82700.0,31.6207,31.6652,31.608,31.6588,82700.0
2014-07-09 14:40:00,49.82,49.83,49.8,49.83,28300.0,31.6652,31.6716,31.6525,31.6716,28300.0
2014-07-09 14:45:00,49.83,49.88,49.83,49.86,29000.0,31.6716,31.7033,31.6716,31.6906,29000.0
2014-07-09 14:50:00,49.86,49.88,49.81,49.82,59200.0,31.6906,31.7033,31.6588,31.6652,59200.0
2014-07-09 14:55:00,49.81,49.82,49.74,49.75,30400.0,31.6588,31.6652,31.6144,31.6207,30400.0
2014-07-09 15:00:00,49.75,49.79,49.72,49.79,34500.0,31.6207,31.6461,31.6016,31.6461,34500.0
2014-07-09 15:05:00,49.78,49.86,49.78,49.86,43800.0,31.6398,31.6906,31.6398,31.6906,43800.0
2014-07-09 15:10:00,49.86,49.91,49.86,49.91,31500.0,31.6906,31.7224,31.6906,31.7224,31500.0
2014-07-09 15:15:00,49.91,49.91,49.82,49.83,90700.0,31.7224,31.7224,31.6652,31.6716,90700.0
2014-07-09 15:20:00,49.83,49.88,49.83,49.84,53900.0,31.6716,31.7033,31.6716,31.6779,53900.0
2014-07-09 15:25:00,49.84,49.88,49.83,49.87,73200.0,31.6779,31.7033,31.6716,31.697,73200.0
2014-07-09 15:30:00,49.87,49.94,49.83,49.94,190400.0,31.697,31.7415,31.6716,31.7415,190400.0
2014-07-09 15:35:00,49.94,49.96,49.87,49.94,128100.0,31.7415,31.7542,31.697,31.7415,128100.0
2014-07-09 15:40:00,49.93,49.98,49.9,49.94,133700.0,31.7351,31.7669,31.7161,31.7415,133700.0
2014-07-09 15:45:00,49.94,49.94,49.82,49.84,112500.0,31.7415,31.7415,31.6652,31.6779,112500.0
2014-07-09 15:50:00,49.83,49.84,49.79,49.82,153000.0,31.6716,31.6779,31.6461,31.6652,153000.0
2014-07-09 15:55:00,49.82,49.86,49.81,49.84,217100.0,31.6652,31.6906,31.6588,31.6779,217100.0
2014-07-10 09:30:00,49.31,49.49,49.26,49.44,65400.0,31.3411,31.4555,31.3093,31.4237,65400.0
2014-07-10 09:35:00,49.45,49.45,49.35,49.42,72400.0,31.43,31.43,31.3665,31.411,72400.0
2014-07-10 09:40:00,49.42,49.43,49.31,49.36,49300.0,31.411,31.4173,31.3411,31.3728,49300.0
2014-07-10 09:45:00,49.35,49.37,49.27,49.35,31300.0,31.3665,31.3792,31.3156,31.3665,31300.0
2014-07-10 09:50:00,49.33,49.4,49.25,49.38,22100.0,31.3538,31.3983,31.3029,31.3855,22100.0
2014-07-10 09:55:00,49.39,49.41,49.27,49.31,64600.0,31.3919,31.4046,31.3156,31.3411,64600.0
2014-07-10 10:00:00,49.33,49.36,49.27,49.3,31900.0,31.3538,31.3728,31.3156,31.3347,31900.0
2014-07-10 10:05:00,49.31,49.31,49.18,49.21,42100.0,31.3411,31.3411,31.2584,31.2775,42100.0
2014-07-10 10:10:00,49.23,49.35,49.2,49.31,15400.0,31.2902,31.3665,31.2711,31.3411,15400.0
2014-07-10 10:15:00,49.31,49.31,49.25,49.26,30400.0,31.3411,31.3411,31.3029,31.3093,30400.0
2014-07-10 10:20:00,49.25,49.37,49.23,49.36,35300.0,31.3029,31.3792,31.2902,31.3728,35300.0
2014-07-10 10:25:00,49.36,49.37,49.21,49.36,39900.0,31.3728,31.3792,31.2775,31.3728,39900.0
2014-07-10 10:30:00,49.35,49.41,49.29,49.34,53000.0,31.3665,31.4046,31.3283,31.3601,53000.0
2014-07-10 10:35:00,49.34,49.37,49.3,49.37,20800.0,31.3601,31.3792,31.3347,31.3792,20800.0
2014-07-10 10:40:00,49.36,49.43,49.36,49.43,39500.0,31.3728,31.4173,31.3728,31.4173,39500.0
2014-07-10 10:45:00,49.43,49.45,49.4,49.45,86300.0,31.4173,31.43,31.3983,31.43,86300.0
2014-07-10 10:50:00,49.45,49.46,49.44,49.46,31400.0,31.43,31.4364,31.4237,31.4364,31400.0
2014-07-10 10:55:00,49.46,49.62,49.46,49.62,49900.0,31.4364,31.5381,31.4364,31.5381,49900.0
2014-07-10 11:00:00,49.63,49.71,49.62,49.69,53100.0,31.5444,31.5953,31.5381,31.5826,53100.0
2014-07-10 11:05:00,49.69,49.69,49.55,49.55,42100.0,31.5826,31.5826,31.4936,31.4936,42100.0
2014-07-10 11:10:00,49.55,49.57,49.48,49.57,33700.0,31.4936,31.5063,31.4491,31.5063,33700.0
2014-07-10 11:15:00,49.56,49.66,49.54,49.65,38300.0,31.5,31.5635,31.4872,31.5572,38300.0
2014-07-10 11:20:00,49.65,49.65,49.59,49.61,17100.0,31.5572,31.5572,31.519,31.5317,17100.0
2014-07-10 11:25:00,49.62,49.62,49.56,49.59,25700.0,31.5381,31.5381,31.5,31.519,25700.0
2014-07-10 11:30:00,49.59,49.63,49.56,49.58,17000.0,31.519,31.5444,31.5,31.5127,17000.0
2014-07-10 11:35:00,49.57,49.61,49.57,49.57,13900.0,31.5063,31.5317,31.5063,31.5063,13900.0
2014-07-10 11:40:00,49.56,49.59,49.52,49.52,15400.0,31.5,31.519,31.4745,31.4745,15400.0
2014-07-10 11:45:00,49.53,49.56,49.52,49.53,12300.0,31.4809,31.5,31.4745,31.4809,12300.0
2014-07-10 11:50:00,49.53,49.54,49.48,49.48,14600.0,31.4809,31.4872,31.4491,31.4491,14600.0
2014-07-10 11:55:00,49.49,49.56,49.46,49.55,16000.0,31.4555,31.5,31.4364,31.4936,16000.0
2014-07-10 12:00:00,49.55,49.55,49.5,49.51,20100.0,31.4936,31.4936,31.4618,31.4682,20100.0
2014-07-10 12:05:00,49.52,49.55,49.48,49.55,24300.0,31.4745,31.4936,31.4491,31.4936,24300.0
2014-07-10 12:10:00,49.53,49.58,49.53,49.57,9800.0,31.4809,31.5127,31.4809,31.5063,9800.0
2014-07-10 12:15:00,49.57,49.66,49.57,49.62,18800.0,31.5063,31.5635,31.5063,31.5381,18800.0
2014-07-10 12:20:00,49.62,49.64,49.59,49.61,19400.0,31.5381,31.5508,31.519,31.5317,19400.0
2014-07-10 12:25:00,49.62,49.65,49.59,49.59,14500.0,31.5381,31.5572,31.519,31.519,14500.0
2014-07-10 12:30:00,49.6,49.66,49.59,49.61,15100.0,31.5254,31.5635,31.519,31.5317,15100.0
2014-07-10 12:35:00,49.61,49.61,49.56,49.59,14100.0,31.5317,31.5317,31.5,31.519,14100.0
2014-07-10 12:40:00,49.59,49.61,49.58,49.58,17000.0,31.519,31.5317,31.5127,31.5127,17000.0
2014-07-10 12:45:00,49.58,49.58,49.53,49.54,16500.0,31.5127,31.5127,31.4809,31.4872,16500.0
2014-07-10 12:50:00,49.55,49.55,49.52,49.52,7700.0,31.4936,31.4936,31.4745,31.4745,7700.0
2014-07-10 12:55:00,49.52,49.55,49.51,49.55,15600.0,31.4745,31.4936,31.4682,31.4936,15600.0
2014-07-10 13:00:00,49.56,49.56,49.53,49.53,15100.0,31.5,31.5,31.4809,31.4809,15100.0
2014-07-10 13:05:00,49.53,49.55,49.49,49.49,17000.0,31.4809,31.4936,31.4555,31.4555,17000.0
2014-07-10 13:10:00,49.49,49.5,49.48,49.49,15400.0,31.4555,31.4618,31.4491,31.4555,15400.0
2014-07-10 13:15:00,49.5,49.54,49.5,49.51,23600.0,31.4618,31.4872,31.4618,31.4682,23600.0
2014-07-10 13:20:00,49.52,49.64,49.5,49.61,27700.0,31.4745,31.5508,31.4618,31.5317,27700.0
2014-07-10 13:25:00,49.61,49.65,49.61,49.63,19700.0,31.5317,31.5572,31.5317,31.5444,19700.0
2014-07-10 13:30:00,49.63,49.71,49.63,49.69,21300.0,31.5444,31.5953,31.5444,31.5826,21300.0
2014-07-10 13:35:00,49.69,49.73,49.67,49.73,21400.0,31.5826,31.608,31.5699,31.608,21400.0
2014-07-10 13:40:00,49.74,49.77,49.68,49.7,21300.0,31.6144,31.6334,31.5762,31.5889,21300.0
2014-07-10 13:45:00,49.7,49.72,49.68,49.69,19200.0,31.5889,31.6016,31.5762,31.5826,19200.0
2014-07-10 13:50:00,49.69,49.7,49.63,49.63,22300.0,31.5826,31.5889,31.5444,31.5444,22300.0
2014-07-10 13:55:00,49.62,49.69,49.61,49.62,19100.0,31.5381,31.5826,31.5317,31.5381,19100.0
2014-07-10 14:00:00,49.63,49.63,49.58,49.6,21400.0,31.5444,31.5444,31.5127,31.5254,21400.0
2014-07-10 14:05:00,49.59,49.6,49.55,49.55,23100.0,31.519,31.5254,31.4936,31.4936,23100.0
2014-07-10 14:10:00,49.56,49.58,49.54,49.55,22800.0,31.5,31.5127,31.4872,31.4936,22800.0
2014-07-10 14:15:00,49.54,49.67,49.54,49.66,43200.0,31.4872,31.5699,31.4872,31.5635,43200.0
2014-07-10 14:20:00,49.67,49.71,49.67,49.67,34600.0,31.5699,31.5953,31.5699,31.5699,34600.0
2014-07-10 14:25:00,49.67,49.67,49.64,49.64,10900.0,31.5699,31.5699,31.5508,31.5508,10900.0
2014-07-10 14:30:00,49.65,49.65,49.57,49.57,23300.0,31.5572,31.5572,31.5063,31.5063,23300.0
2014-07-10 14:35:00,49.57,49.57,49.55,49.56,27700.0,31.5063,31.5063,31.4936,31.5,27700.0
2014-07-10 14:40:00,49.56,49.59,49.56,49.58,23300.0,31.5,31.519,31.5,31.5127,23300.0
2014-07-10 14:45:00,49.58,49.67,49.58,49.67,26400.0,31.5127,31.5699,31.5127,31.5699,26400.0
2014-07-10 14:50:00,49.67,49.71,49.66,49.66,35100.0,31.5699,31.5953,31.5635,31.5635,35100.0
2014-07-10 14:55:00,49.66,49.67,49.64,49.66,26900.0,31.5635,31.5699,31.5508,31.5635,26900.0
2014-07-10 15:00:00,49.66,49.68,49.62,49.63,26500.0,31.5635,31.5762,31.5381,31.5444,26500.0
2014-07-10 15:05:00,49.62,49.62,49.55,49.58,77900.0,31.5381,31.5381,31.4936,31.5127,77900.0
2014-07-10 15:10:00,49.57,49.64,49.56,49.64,30800.0,31.5063,31.5508,31.5,31.5508,30800.0
2014-07-10 15:15:00,49.65,49.69,49.64,49.69,40100.0,31.5572,31.5826,31.5508,31.5826,40100.0
2014-07-10 15:20:00,49.68,49.72,49.68,49.72,37300.0,31.5762,31.6016,31.5762,31.6016,37300.0
2014-07-10 15:25:00,49.72,49.8,49.71,49.79,35200.0,31.6016,31.6525,31.5953,31.6461,35200.0
2014-07-10 15:30:00,49.79,49.79,49.72,49.74,66900.0,31.6461,31.6461,31.6016,31.6144,66900.0
2014-07-10 15:35:00,49.74,49.77,49.74,49.75,48500.0,31.6144,31.6334,31.6144,31.6207,48500.0
2014-07-10 15:40:00,49.75,49.81,49.74,49.8,55900.0,31.6207,31.6588,31.6144,31.6525,55900.0
2014-07-10 15:45:00,49.8,49.85,49.8,49.82,144400.0,31.6525,31.6843,31.6525,31.6652,144400.0
2014-07-10 15:50:00,49.81,49.83,49.79,49.82,135800.0,31.6588,31.6716,31.6461,31.6652,135800.0
2014-07-10 15:55:00,49.82,49.85,49.75,49.78,338000.0,31.6652,31.6843,31.6207,31.6398,338000.0
2014-07-11 09:30:00,49.84,49.97,49.73,49.91,53400.0,31.6779,31.7605,31.608,31.7224,53400.0
2014-07-11 09:35:00,49.91,50.12,49.91,50.1,74000.0,31.7224,31.8559,31.7224,31.8432,74000.0
2014-07-11 09:40:00,50.12,50.17,49.99,50.05,69200.0,31.8559,31.8877,31.7733,31.8114,69200.0
2014-07-11 09:45:00,50.04,50.1,50.01,50.1,45600.0,31.805,31.8432,31.786,31.8432,45600.0
2014-07-11 09:50:00,50.1,50.2,50.1,50.15,21800.0,31.8432,31.9067,31.8432,31.875,21800.0
2014-07-11 09:55:00,50.16,50.25,50.14,50.14,37500.0,31.8813,31.9385,31.8686,31.8686,37500.0
2014-07-11 10:00:00,50.14,50.18,50.07,50.13,25200.0,31.8686,31.894,31.8241,31.8622,25200.0
2014-07-11 10:05:00,50.11,50.2,50.1,50.19,26200.0,31.8495,31.9067,31.8432,31.9004,26200.0
2014-07-11 10:10:00,50.2,50.25,50.14,50.23,20800.0,31.9067,31.9385,31.8686,31.9258,20800.0
2014-07-11 10:15:00,50.23,50.25,50.16,50.23,27500.0,31.9258,31.9385,31.8813,31.9258,27500.0
2014-07-11 10:20:00,50.24,50.24,50.16,50.22,14900.0,31.9322,31.9322,31.8813,31.9194,14900.0
2014-07-11 10:25:00,50.22,50.22,50.08,50.09,15500.0,31.9194,31.9194,31.8305,31.8368,15500.0
2014-07-11 10:30:00,50.1,50.13,50.05,50.08,20300.0,31.8432,31.8622,31.8114,31.8305,20300.0
2014-07-11 10:35:00,50.07,50.08,49.95,50.06,30800.0,31.8241,31.8305,31.7478,31.8177,30800.0
2014-07-11 10:40:00,50.06,50.06,49.98,50.0,16400.0,31.8177,31.8177,31.7669,31.7796,16400.0
2014-07-11 10:45:00,50.01,50.08,49.99,50.03,14800.0,31.786,31.8305,31.7733,31.7987,14800.0
2014-07-11 10:50:00,50.03,50.09,50.0,50.03,15800.0,31.7987,31.8368,31.7796,31.7987,15800.0
2014-07-11 10:55:00,50.03,50.04,49.97,50.01,14700.0,31.7987,31.805,31.7605,31.786,14700.0
2014-07-11 11:00:00,50.02,50.04,49.96,50.0,17800.0,31.7923,31.805,31.7542,31.7796,17800.0
2014-07-11 11:05:00,50.0,50.01,49.96,49.96,16000.0,31.7796,31.786,31.7542,31.7542,16000.0
2014-07-11 11:10:00,49.96,49.99,49.93,49.94,16300.0,31.7542,31.7733,31.7351,31.7415,16300.0
2014-07-11 11:15:00,49.95,49.97,49.89,49.89,37300.0,31.7478,31.7605,31.7097,31.7097,37300.0
2014-07-11 11:20:00,49.89,49.9,49.84,49.87,28000.0,31.7097,31.7161,31.6779,31.697,28000.0
2014-07-11 11:25:00,49.88,49.9,49.85,49.89,19300.0,31.7033,31.7161,31.6843,31.7097,19300.0
2014-07-11 11:30:00,49.9,49.96,49.89,49.96,24100.0,31.7161,31.7542,31.7097,31.7542,24100.0
2014-07-11 11:35:00,49.97,49.97,49.86,49.86,23500.0,31.7605,31.7605,31.6906,31.6906,23500.0
2014-07-11 11:40:00,49.88,49.94,49.84,49.84,21700.0,31.7033,31.7415,31.6779,31.6779,21700.0
2014-07-11 11:45:00,49.85,49.92,49.85,49.92,21600.0,31.6843,31.7288,31.6843,31.7288,21600.0
2014-07-11 11:50:00,49.91,49.95,49.9,49.94,18500.0,31.7224,31.7478,31.7161,31.7415,18500.0
2014-07-11 11:55:00,49.94,49.96,49.91,49.92,19700.0,31.7415,31.7542,31.7224,31.7288,19700.0
2014-07-11 12:00:00,49.92,49.94,49.88,49.94,19700.0,31.7288,31.7415,31.7033,31.7415,19700.0
2014-07-11 12:05:00,49.94,49.94,49.89,49.9,14600.0,31.7415,31.7415,31.7097,31.7161,14600.0
2014-07-11 12:10:00,49.91,49.93,49.86,49.88,29400.0,31.7224,31.7351,31.6906,31.7033,29400.0
2014-07-11 12:15:00,49.87,49.9,49.86,49.86,14400.0,31.697,31.7161,31.6906,31.6906,14400.0
2014-07-11 12:20:00,49.86,49.87,49.84,49.87,15100.0,31.6906,31.697,31.6779,31.697,15100.0
2014-07-11 12:25:00,49.88,49.95,49.88,49.94,26600.0,31.7033,31.7478,31.7033,31.7415,26600.0
2014-07-11 12:30:00,49.93,49.93,49.89,49.93,11000.0,31.7351,31.7351,31.7097,31.7351,11000.0
2014-07-11 12:35:00,49.93,49.95,49.89,49.94,15200.0,31.7351,31.7478,31.7097,31.7415,15200.0
2014-07-11 12:40:00,49.95,49.97,49.88,49.89,11100.0,31.7478,31.7605,31.7033,31.7097,11100.0
2014-07-11 12:45:00,49.88,49.9,49.86,49.87,9600.0,31.7033,31.7161,31.6906,31.697,9600.0
2014-07-11 12:50:00,49.87,49.91,49.86,49.89,14200.0,31.697,31.7224,31.6906,31.7097,14200.0
2014-07-11 12:55:00,49.9,49.95,49.9,49.95,8900.0,31.7161,31.7478,31.7161,31.7478,8900.0
2014-07-11 13:00:00,49.95,50.03,49.95,50.01,11800.0,31.7478,31.7987,31.7478,31.786,11800.0
2014-07-11 13:05:00,50.01,50.04,50.0,50.03,12400.0,31.786,31.805,31.7796,31.7987,12400.0
2014-07-11 13:10:00,50.03,50.03,49.96,49.96,12300.0,31.7987,31.7987,31.7542,31.7542,12300.0
2014-07-11 13:15:00,49.96,50.02,49.95,49.96,14300.0,31.7542,31.7923,31.7478,31.7542,14300.0
2014-07-11 13:20:00,49.96,49.99,49.95,49.97,9000.0,31.7542,31.7733,31.7478,31.7605,9000.0
2014-07-11 13:25:00,49.97,49.99,49.96,49.98,7800.0,31.7605,31.7733,31.7542,31.7669,7800.0
2014-07-11 13:30:00,49.98,49.99,49.92,49.94,14000.0,31.7669,31.7733,31.7288,31.7415,14000.0
2014-07-11 13:35:00,49.94,49.94,49.88,49.89,14300.0,31.7415,31.7415,31.7033,31.7097,14300.0
2014-07-11 13:40:00,49.9,49.94,49.89,49.94,11700.0,31.7161,31.7415,31.7097,31.7415,11700.0
2014-07-11 13:45:00,49.95,49.97,49.95,49.96,9300.0,31.7478,31.7605,31.7478,31.7542,9300.0
2014-07-11 13:50:00,49.96,49.96,49.92,49.94,12600.0,31.7542,31.7542,31.7288,31.7415,12600.0
2014-07-11 13:55:00,49.93,49.94,49.91,49.92,10200.0,31.7351,31.7415,31.7224,31.7288,10200.0
2014-07-11 14:00:00,49.92,49.94,49.91,49.94,9600.0,31.7288,31.7415,31.7224,31.7415,9600.0
2014-07-11 14:05:00,49.94,49.95,49.91,49.92,15700.0,31.7415,31.7478,31.7224,31.7288,15700.0
2014-07-11 14:10:00,49.92,49.94,49.92,49.92,14600.0,31.7288,31.7415,31.7288,31.7288,14600.0
2014-07-11 14:15:00,49.93,49.93,49.87,49.87,13100.0,31.7351,31.7351,31.697,31.697,13100.0
2014-07-11 14:20:00,49.88,49.9,49.88,49.9,10200.0,31.7033,31.7161,31.7033,31.7161,10200.0
2014-07-11 14:25:00,49.9,49.91,49.88,49.9,12400.0,31.7161,31.7224,31.7033,31.7161,12400.0
2014-07-11 14:30:00,49.9,49.95,49.9,49.93,13900.0,31.7161,31.7478,31.7161,31.7351,13900.0
2014-07-11 14:35:00,49.93,49.95,49.92,49.93,8900.0,31.7351,31.7478,31.7288,31.7351,8900.0
2014-07-11 14:40:00,49.93,49.95,49.93,49.95,8100.0,31.7351,31.7478,31.7351,31.7478,8100.0
2014-07-11 14:45:00,49.94,49.95,49.92,49.92,9300.0,31.7415,31.7478,31.7288,31.7288,9300.0
2014-07-11 14:50:00,49.93,49.93,49.89,49.91,20400.0,31.7351,31.7351,31.7097,31.7224,20400.0
2014-07-11 14:55:00,49.91,49.97,49.91,49.96,21600.0,31.7224,31.7605,31.7224,31.7542,21600.0
2014-07-11 15:00:00,49.96,50.03,49.96,50.0,26900.0,31.7542,31.7987,31.7542,31.7796,26900.0
2014-07-11 15:05:00,50.01,50.04,50.0,50.04,16600.0,31.786,31.805,31.7796,31.805,16600.0
2014-07-11 15:10:00,50.03,50.05,50.03,50.05,16500.0,31.7987,31.8114,31.7987,31.8114,16500.0
2014-07-11 15:15:00,50.05,50.05,50.04,50.05,26000.0,31.8114,31.8114,31.805,31.8114,26000.0
2014-07-11 15:20:00,50.05,50.08,50.04,50.07,29900.0,31.8114,31.8305,31.805,31.8241,29900.0
2014-07-11 15:25:00,50.07,50.11,50.05,50.07,49900.0,31.8241,31.8495,31.8114,31.8241,49900.0
2014-07-11 15:30:00,50.07,50.09,50.06,50.08,30800.0,31.8241,31.8368,31.8177,31.8305,30800.0
2014-07-11 15:35:00,50.09,50.11,50.08,50.1,46500.0,31.8368,31.8495,31.8305,31.8432,46500.0
2014-07-11 15:40:00,50.1,50.1,50.09,50.09,37800.0,31.8432,31.8432,31.8368,31.8368,37800.0
2014-07-11 15:45:00,50.09,50.1,50.06,50.06,85800.0,31.8368,31.8432,31.8177,31.8177,85800.0
2014-07-11 15:50:00,50.07,50.07,50.06,50.06,82800.0,31.8241,31.8241,31.8177,31.8177,82800.0
2014-07-11 15:55:00,50.07,50.11,50.06,50.08,253500.0,31.8241,31.8495,31.8177,31.8305,253500.0
2014-07-14 09:30:00,49.68,50.15,49.64,50.0,98900.0,31.5762,31.875,31.5508,31.7796,98900.0
2014-07-14 09:35:00,49.98,50.12,49.98,50.09,23300.0,31.7669,31.8559,31.7669,31.8368,23300.0
2014-07-14 09:40:00,50.08,50.26,50.04,50.19,102900.0,31.8305,31.9449,31.805,31.9004,102900.0
2014-07-14 09:45:00,50.2,50.28,50.17,50.21,30000.0,31.9067,31.9576,31.8877,31.9131,30000.0
2014-07-14 09:50:00,50.19,50.28,50.19,50.21,20400.0,31.9004,31.9576,31.9004,31.9131,20400.0
2014-07-14 09:55:00,50.23,50.28,50.2,50.26,12400.0,31.9258,31.9576,31.9067,31.9449,12400.0
2014-07-14 10:00:00,50.24,50.31,50.24,50.26,33900.0,31.9322,31.9766,31.9322,31.9449,33900.0
2014-07-14 10:05:00,50.27,50.38,50.26,50.32,80500.0,31.9512,32.0211,31.9449,31.983,80500.0
2014-07-14 10:10:00,50.32,50.45,50.32,50.4,28600.0,31.983,32.0656,31.983,32.0338,28600.0
2014-07-14 10:15:00,50.4,50.41,50.34,50.35,37500.0,32.0338,32.0402,31.9957,32.0021,37500.0
2014-07-14 10:20:00,50.34,50.35,50.24,50.24,104700.0,31.9957,32.0021,31.9322,31.9322,104700.0
2014-07-14 10:25:00,50.24,50.24,50.06,50.11,59200.0,31.9322,31.9322,31.8177,31.8495,59200.0
2014-07-14 10:30:00,50.1,50.17,50.09,50.15,25600.0,31.8432,31.8877,31.8368,31.875,25600.0
2014-07-14 10:35:00,50.14,50.15,50.0,50.01,63300.0,31.8686,31.875,31.7796,31.786,63300.0
2014-07-14 10:40:00,50.01,50.1,50.0,50.09,28100.0,31.786,31.8432,31.7796,31.8368,28100.0
2014-07-14 10:45:00,50.09,50.12,50.03,50.03,66200.0,31.8368,31.8559,31.7987,31.7987,66200.0
2014-07-14 10:50:00,50.04,50.05,49.95,49.98,42500.0,31.805,31.8114,31.7478,31.7669,42500.0
2014-07-14 10:55:00,49.98,49.98,49.92,49.93,57900.0,31.7669,31.7669,31.7288,31.7351,57900.0
2014-07-14 11:00:00,49.92,49.93,49.89,49.91,37100.0,31.7288,31.7351,31.7097,31.7224,37100.0
2014-07-14 11:05:00,49.91,49.93,49.86,49.89,55000.0,31.7224,31.7351,31.6906,31.7097,55000.0
2014-07-14 11:10:00,49.89,49.94,49.88,49.94,21400.0,31.7097,31.7415,31.7033,31.7415,21400.0
2014-07-14 11:15:00,49.94,50.02,49.94,50.01,21900.0,31.7415,31.7923,31.7415,31.786,21900.0
2014-07-14 11:20:00,50.02,50.03,50.01,50.02,21900.0,31.7923,31.7987,31.786,31.7923,21900.0
2014-07-14 11:25:00,50.02,50.06,50.01,50.01,34300.0,31.7923,31.8177,31.786,31.786,34300.0
2014-07-14 11:30:00,50.01,50.07,50.01,50.07,18900.0,31.786,31.8241,31.786,31.8241,18900.0
2014-07-14 11:35:00,50.06,50.08,50.05,50.06,23200.0,31.8177,31.8305,31.8114,31.8177,23200.0
2014-07-14 11:40:00,50.06,50.06,50.04,50.04,9700.0,31.8177,31.8177,31.805,31.805,9700.0
2014-07-14 11:45:00,50.04,50.05,49.98,49.99,33700.0,31.805,31.8114,31.7669,31.7733,33700.0
2014-07-14 11:50:00,49.98,50.01,49.98,50.01,55100.0,31.7669,31.786,31.7669,31.786,55100.0
2014-07-14 11:55:00,50.01,50.03,50.0,50.01,30900.0,31.786,31.7987,31.7796,31.786,30900.0
2014-07-14 12:00:00,50.0,50.01,49.99,50.01,29100.0,31.7796,31.786,31.7733,31.786,29100.0
2014-07-14 12:05:00,50.0,50.01,50.0,50.01,10000.0,31.7796,31.786,31.7796,31.786,10000.0
2014-07-14 12:10:00,50.01,50.01,49.96,49.97,49900.0,31.786,31.786,31.7542,31.7605,49900.0
2014-07-14 12:15:00,49.97,49.98,49.95,49.96,25200.0,31.7605,31.7669,31.7478,31.7542,25200.0
2014-07-14 12:20:00,49.96,49.98,49.96,49.97,13800.0,31.7542,31.7669,31.7542,31.7605,13800.0
2014-07-14 12:25:00,49.97,49.97,49.91,49.93,41300.0,31.7605,31.7605,31.7224,31.7351,41300.0
2014-07-14 12:30:00,49.93,50.0,49.93,50.0,16000.0,31.7351,31.7796,31.7351,31.7796,16000.0
2014-07-14 12:35:00,50.0,50.03,50.0,50.03,10300.0,31.7796,31.7987,31.7796,31.7987,10300.0
2014-07-14 12:40:00,50.03,50.07,50.03,50.06,12800.0,31.7987,31.8241,31.7987,31.8177,12800.0
2014-07-14 12:45:00,50.06,50.07,49.99,50.0,20200.0,31.8177,31.8241,31.7733,31.7796,20200.0
2014-07-14 12:50:00,49.99,49.99,49.92,49.94,39100.0,31.7733,31.7733,31.7288,31.7415,39100.0
2014-07-14 12:55:00,49.94,49.95,49.9,49.9,44500.0,31.7415,31.7478,31.7161,31.7161,44500.0
2014-07-14 13:00:00,49.91,49.91,49.88,49.91,34800.0,31.7224,31.7224,31.7033,31.7224,34800.0
2014-07-14 13:05:00,49.9,49.91,49.88,49.9,30900.0,31.7161,31.7224,31.7033,31.7161,30900.0
2014-07-14 13:10:00,49.91,49.98,49.9,49.98,18000.0,31.7224,31.7669,31.7161,31.7669,18000.0
2014-07-14 13:15:00,49.98,50.04,49.97,50.03,12200.0,31.7669,31.805,31.7605,31.7987,12200.0
2014-07-14 13:20:00,50.03,50.06,50.02,50.05,48900.0,31.7987,31.8177,31.7923,31.8114,48900.0
2014-07-14 13:25:00,50.05,50.11,50.05,50.11,13700.0,31.8114,31.8495,31.8114,31.8495,13700.0
2014-07-14 13:30:00,50.1,50.16,50.09,50.09,52900.0,31.8432,31.8813,31.8368,31.8368,52900.0
2014-07-14 13:35:00,50.09,50.09,50.06,50.07,6200.0,31.8368,31.8368,31.8177,31.8241,6200.0
2014-07-14 13:40:00,50.07,50.09,50.07,50.09,13000.0,31.8241,31.8368,31.8241,31.8368,13000.0
2014-07-14 13:45:00,50.09,50.09,50.08,50.09,16400.0,31.8368,31.8368,31.8305,31.8368,16400.0
2014-07-14 13:50:00,50.09,50.09,50.07,50.07,20700.0,31.8368,31.8368,31.8241,31.8241,20700.0
2014-07-14 13:55:00,50.08,50.08,50.04,50.04,29500.0,31.8305,31.8305,31.805,31.805,29500.0
2014-07-14 14:00:00,50.05,50.05,50.02,50.02,32400.0,31.8114,31.8114,31.7923,31.7923,32400.0
2014-07-14 14:05:00,50.03,50.04,50.02,50.02,19900.0,31.7987,31.805,31.7923,31.7923,19900.0
2014-07-14 14:10:00,50.03,50.05,50.03,50.04,16100.0,31.7987,31.8114,31.7987,31.805,16100.0
2014-07-14 14:15:00,50.04,50.06,50.03,50.05,18700.0,31.805,31.8177,31.7987,31.8114,18700.0
2014-07-14 14:20:00,50.05,50.06,50.03,50.03,25300.0,31.8114,31.8177,31.7987,31.7987,25300.0
2014-07-14 14:25:00,50.03,50.05,50.02,50.03,47800.0,31.7987,31.8114,31.7923,31.7987,47800.0
2014-07-14 14:30:00,50.02,50.02,49.99,50.02,56500.0,31.7923,31.7923,31.7733,31.7923,56500.0
2014-07-14 14:35:00,50.01,50.04,50.0,50.03,27000.0,31.786,31.805,31.7796,31.7987,27000.0
2014-07-14 14:40:00,50.04,50.04,50.02,50.02,13400.0,31.805,31.805,31.7923,31.7923,13400.0
2014-07-14 14:45:00,50.02,50.05,50.02,50.04,13100.0,31.7923,31.8114,31.7923,31.805,13100.0
2014-07-14 14:50:00,50.04,50.05,50.01,50.01,40700.0,31.805,31.8114,31.786,31.786,40700.0
2014-07-14 14:55:00,50.01,50.03,50.01,50.02,15400.0,31.786,31.7987,31.786,31.7923,15400.0
2014-07-14 15:00:00,50.03,50.05,50.02,50.05,18800.0,31.7987,31.8114,31.7923,31.8114,18800.0
2014-07-14 15:05:00,50.04,50.05,50.02,50.02,21900.0,31.805,31.8114,31.7923,31.7923,21900.0
2014-07-14 15:10:00,50.03,50.03,50.02,50.02,19700.0,31.7987,31.7987,31.7923,31.7923,19700.0
2014-07-14 15:15:00,50.02,50.05,50.02,50.04,35600.0,31.7923,31.8114,31.7923,31.805,35600.0
2014-07-14 15:20:00,50.04,50.05,50.0,50.02,53500.0,31.805,31.8114,31.7796,31.7923,53500.0
2014-07-14 15:25:00,50.01,50.04,50.01,50.04,27300.0,31.786,31.805,31.786,31.805,27300.0
2014-07-14 15:30:00,50.03,50.04,50.0,50.03,53500.0,31.7987,31.805,31.7796,31.7987,53500.0
2014-07-14 15:35:00,50.03,50.08,50.02,50.07,47900.0,31.7987,31.8305,31.7923,31.8241,47900.0
2014-07-14 15:40:00,50.06,50.1,50.06,50.09,52700.0,31.8177,31.8432,31.8177,31.8368,52700.0
2014-07-14 15:45:00,50.1,50.1,50.04,50.06,78400.0,31.8432,31.8432,31.805,31.8177,78400.0
2014-07-14 15:50:00,50.07,50.07,50.02,50.05,72000.0,31.8241,31.8241,31.7923,31.8114,72000.0
2014-07-14 15:55:00,50.06,50.09,50.05,50.08,110700.0,31.8177,31.8368,31.8114,31.8305,110700.0
2014-07-15 09:30:00,50.07,50.41,50.07,50.39,67400.0,31.8241,32.0402,31.8241,32.0275,67400.0
2014-07-15 09:35:00,50.42,50.49,50.38,50.38,51600.0,32.0466,32.0911,32.0211,32.0211,51600.0
2014-07-15 09:40:00,50.38,50.48,50.37,50.39,35700.0,32.0211,32.0847,32.0148,32.0275,35700.0
2014-07-15 09:45:00,50.38,50.41,50.32,50.38,23200.0,32.0211,32.0402,31.983,32.0211,23200.0
2014-07-15 09:50:00,50.38,50.4,50.29,50.31,9700.0,32.0211,32.0338,31.9639,31.9766,9700.0
2014-07-15 09:55:00,50.31,50.35,50.3,50.32,13500.0,31.9766,32.0021,31.9703,31.983,13500.0
2014-07-15 10:00:00,50.33,50.41,50.3,50.3,23400.0,31.9894,32.0402,31.9703,31.9703,23400.0
2014-07-15 10:05:00,50.3,50.44,50.3,50.42,83000.0,31.9703,32.0593,31.9703,32.0466,83000.0
2014-07-15 10:10:00,50.42,50.43,50.2,50.22,20100.0,32.0466,32.0529,31.9067,31.9194,20100.0
2014-07-15 10:15:00,50.21,50.28,50.2,50.27,15200.0,31.9131,31.9576,31.9067,31.9512,15200.0
2014-07-15 10:20:00,50.27,50.28,50.19,50.21,20500.0,31.9512,31.9576,31.9004,31.9131,20500.0
2014-07-15 10:25:00,50.22,50.27,50.21,50.21,20900.0,31.9194,31.9512,31.9131,31.9131,20900.0
2014-07-15 10:30:00,50.2,50.21,50.16,50.17,11600.0,31.9067,31.9131,31.8813,31.8877,11600.0
2014-07-15 10:35:00,50.18,50.2,50.12,50.15,15500.0,31.894,31.9067,31.8559,31.875,15500.0
2014-07-15 10:40:00,50.15,50.16,50.02,50.09,33300.0,31.875,31.8813,31.7923,31.8368,33300.0
2014-07-15 10:45:00,50.09,50.09,50.01,50.04,16900.0,31.8368,31.8368,31.786,31.805,16900.0
2014-07-15 10:50:00,50.02,50.11,50.01,50.1,21900.0,31.7923,31.8495,31.786,31.8432,21900.0
2014-07-15 10:55:00,50.09,50.13,50.02,50.1,29900.0,31.8368,31.8622,31.7923,31.8432,29900.0
2014-07-15 11:00:00,50.11,50.12,50.06,50.11,9900.0,31.8495,31.8559,31.8177,31.8495,9900.0
2014-07-15 11:05:00,50.11,50.13,50.07,50.07,22300.0,31.8495,31.8622,31.8241,31.8241,22300.0
2014-07-15 11:10:00,50.07,50.16,50.07,50.15,10000.0,31.8241,31.8813,31.8241,31.875,10000.0
2014-07-15 11:15:00,50.15,50.23,50.14,50.23,16100.0,31.875,31.9258,31.8686,31.9258,16100.0
2014-07-15 11:20:00,50.23,50.23,50.17,50.17,13600.0,31.9258,31.9258,31.8877,31.8877,13600.0
2014-07-15 11:25:00,50.17,50.2,50.15,50.16,9200.0,31.8877,31.9067,31.875,31.8813,9200.0
2014-07-15 11:30:00,50.15,50.15,50.04,50.04,14200.0,31.875,31.875,31.805,31.805,14200.0
2014-07-15 11:35:00,50.06,50.07,50.02,50.05,9800.0,31.8177,31.8241,31.7923,31.8114,9800.0
2014-07-15 11:40:00,50.05,50.06,49.99,50.0,21800.0,31.8114,31.8177,31.7733,31.7796,21800.0
2014-07-15 11:45:00,50.0,50.01,49.96,49.96,23600.0,31.7796,31.786,31.7542,31.7542,23600.0
2014-07-15 11:50:00,49.97,49.98,49.91,49.91,22500.0,31.7605,31.7669,31.7224,31.7224,22500.0
2014-07-15 11:55:00,49.91,49.94,49.86,49.88,17400.0,31.7224,31.7415,31.6906,31.7033,17400.0
2014-07-15 12:00:00,49.89,49.91,49.86,49.86,13400.0,31.7097,31.7224,31.6906,31.6906,13400.0
2014-07-15 12:05:00,49.88,49.94,49.88,49.93,13800.0,31.7033,31.7415,31.7033,31.7351,13800.0
2014-07-15 12:10:00,49.93,49.95,49.92,49.93,7800.0,31.7351,31.7478,31.7288,31.7351,7800.0
2014-07-15 12:15:00,49.93,49.96,49.91,49.95,9200.0,31.7351,31.7542,31.7224,31.7478,9200.0
2014-07-15 12:20:00,49.95,49.95,49.91,49.91,8400.0,31.7478,31.7478,31.7224,31.7224,8400.0
2014-07-15 12:25:00,49.91,49.95,49.9,49.92,12600.0,31.7224,31.7478,31.7161,31.7288,12600.0
2014-07-15 12:30:00,49.92,49.93,49.89,49.92,12700.0,31.7288,31.7351,31.7097,31.7288,12700.0
2014-07-15 12:35:00,49.93,49.95,49.91,49.93,8100.0,31.7351,31.7478,31.7224,31.7351,8100.0
2014-07-15 12:40:00,49.94,49.95,49.91,49.92,9500.0,31.7415,31.7478,31.7224,31.7288,9500.0
2014-07-15 12:45:00,49.92,49.94,49.91,49.94,7600.0,31.7288,31.7415,31.7224,31.7415,7600.0
2014-07-15 12:50:00,49.95,49.95,49.91,49.92,7600.0,31.7478,31.7478,31.7224,31.7288,7600.0
2014-07-15 12:55:00,49.92,49.94,49.91,49.91,13300.0,31.7288,31.7415,31.7224,31.7224,13300.0
2014-07-15 13:00:00,49.91,50.0,49.91,49.97,38600.0,31.7224,31.7796,31.7224,31.7605,38600.0
2014-07-15 13:05:00,49.98,50.0,49.98,49.99,10900.0,31.7669,31.7796,31.7669,31.7733,10900.0
2014-07-15 13:10:00,49.99,50.03,49.99,50.0,19400.0,31.7733,31.7987,31.7733,31.7796,19400.0
2014-07-15 13:15:00,50.0,50.04,50.0,50.01,28500.0,31.7796,31.805,31.7796,31.786,28500.0
2014-07-15 13:20:00,50.01,50.01,49.97,49.98,9200.0,31.786,31.786,31.7605,31.7669,9200.0
2014-07-15 13:25:00,49.98,50.0,49.96,50.0,11500.0,31.7669,31.7796,31.7542,31.7796,11500.0
2014-07-15 13:30:00,50.0,50.01,49.99,50.0,6300.0,31.7796,31.786,31.7733,31.7796,6300.0
2014-07-15 13:35:00,50.0,50.04,49.97,49.98,16700.0,31.7796,31.805,31.7605,31.7669,16700.0
2014-07-15 13:40:00,49.97,50.02,49.97,50.0,8900.0,31.7605,31.7923,31.7605,31.7796,8900.0
2014-07-15 13:45:00,50.0,50.01,50.0,50.0,13600.0,31.7796,31.786,31.7796,31.7796,13600.0
2014-07-15 13:50:00,49.99,50.01,49.96,49.96,18700.0,31.7733,31.786,31.7542,31.7542,18700.0
2014-07-15 13:55:00,49.96,50.02,49.95,50.02,10600.0,31.7542,31.7923,31.7478,31.7923,10600.0
2014-07-15 14:00:00,50.02,50.04,49.99,49.99,14900.0,31.7923,31.805,31.7733,31.7733,14900.0
2014-07-15 14:05:00,49.99,50.02,49.98,49.99,27500.0,31.7733,31.7923,31.7669,31.7733,27500.0
2014-07-15 14:10:00,49.99,50.02,49.98,49.99,13000.0,31.7733,31.7923,31.7669,31.7733,13000.0
2014-07-15 14:15:00,50.0,50.06,50.0,50.04,10500.0,31.7796,31.8177,31.7796,31.805,10500.0
2014-07-15 14:20:00,50.05,50.06,50.0,50.01,25800.0,31.8114,31.8177,31.7796,31.786,25800.0
2014-07-15 14:25:00,50.01,50.02,49.99,50.02,6600.0,31.786,31.7923,31.7733,31.7923,6600.0
2014-07-15 14:30:00,50.01,50.02,49.98,49.99,8700.0,31.786,31.7923,31.7669,31.7733,8700.0
2014-07-15 14:35:00,49.99,50.02,49.98,50.0,13000.0,31.7733,31.7923,31.7669,31.7796,13000.0
2014-07-15 14:40:00,50.0,50.01,50.0,50.0,5800.0,31.7796,31.786,31.7796,31.7796,5800.0
2014-07-15 14:45:00,50.01,50.03,50.0,50.02,25900.0,31.786,31.7987,31.7796,31.7923,25900.0
2014-07-15 14:50:00,50.02,50.03,49.98,49.99,11600.0,31.7923,31.7987,31.7669,31.7733,11600.0
2014-07-15 14:55:00,50.0,50.01,49.98,49.99,13100.0,31.7796,31.786,31.7669,31.7733,13100.0
2014-07-15 15:00:00,49.99,49.99,49.91,49.91,61300.0,31.7733,31.7733,31.7224,31.7224,61300.0
2014-07-15 15:05:00,49.92,49.94,49.87,49.88,38700.0,31.7288,31.7415,31.697,31.7033,38700.0
2014-07-15 15:10:00,49.88,49.9,49.85,49.88,31000.0,31.7033,31.7161,31.6843,31.7033,31000.0
2014-07-15 15:15:00,49.88,49.88,49.85,49.85,24300.0,31.7033,31.7033,31.6843,31.6843,24300.0
2014-07-15 15:20:00,49.86,49.87,49.8,49.8,25600.0,31.6906,31.697,31.6525,31.6525,25600.0
2014-07-15 15:25:00,49.8,49.86,49.8,49.82,30500.0,31.6525,31.6906,31.6525,31.6652,30500.0
2014-07-15 15:30:00,49.82,49.84,49.82,49.82,24300.0,31.6652,31.6779,31.6652,31.6652,24300.0
2014-07-15 15:35:00,49.83,49.83,49.74,49.74,79600.0,31.6716,31.6716,31.6144,31.6144,79600.0
2014-07-15 15:40:00,49.74,49.78,49.74,49.78,85000.0,31.6144,31.6398,31.6144,31.6398,85000.0
2014-07-15 15:45:00,49.78,49.79,49.77,49.78,45200.0,31.6398,31.6461,31.6334,31.6398,45200.0
2014-07-15 15:50:00,49.79,49.79,49.76,49.76,65700.0,31.6461,31.6461,31.6271,31.6271,65700.0
2014-07-15 15:55:00,49.76,49.79,49.74,49.75,233300.0,31.6271,31.6461,31.6144,31.6207,233300.0
2014-07-16 09:30:00,49.98,50.04,49.85,49.94,56900.0,31.7669,31.805,31.6843,31.7415,56900.0
2014-07-16 09:35:00,49.94,49.94,49.8,49.9,36400.0,31.7415,31.7415,31.6525,31.7161,36400.0
2014-07-16 09:40:00,49.9,49.95,49.8,49.93,38100.0,31.7161,31.7478,31.6525,31.7351,38100.0
2014-07-16 09:45:00,49.92,49.92,49.63,49.64,45200.0,31.7288,31.7288,31.5444,31.5508,45200.0
2014-07-16 09:50:00,49.63,49.72,49.63,49.67,54500.0,31.5444,31.6016,31.5444,31.5699,54500.0
2014-07-16 09:55:00,49.66,49.75,49.65,49.71,23500.0,31.5635,31.6207,31.5572,31.5953,23500.0
2014-07-16 10:00:00,49.71,49.81,49.71,49.79,47400.0,31.5953,31.6588,31.5953,31.6461,47400.0
2014-07-16 10:05:00,49.79,49.91,49.79,49.86,25800.0,31.6461,31.7224,31.6461,31.6906,25800.0
2014-07-16 10:10:00,49.87,49.87,49.8,49.81,28700.0,31.697,31.697,31.6525,31.6588,28700.0
2014-07-16 10:15:00,49.8,49.8,49.73,49.75,44700.0,31.6525,31.6525,31.608,31.6207,44700.0
2014-07-16 10:20:00,49.74,49.79,49.68,49.71,36500.0,31.6144,31.6461,31.5762,31.5953,36500.0
2014-07-16 10:25:00,49.7,49.74,49.64,49.7,33100.0,31.5889,31.6144,31.5508,31.5889,33100.0
2014-07-16 10:30:00,49.71,49.71,49.65,49.67,23200.0,31.5953,31.5953,31.5572,31.5699,23200.0
2014-07-16 10:35:00,49.67,49.68,49.59,49.59,41400.0,31.5699,31.5762,31.519,31.519,41400.0
2014-07-16 10:40:00,49.59,49.6,49.52,49.53,42600.0,31.519,31.5254,31.4745,31.4809,42600.0
2014-07-16 10:45:00,49.53,49.57,49.48,49.51,103600.0,31.4809,31.5063,31.4491,31.4682,103600.0
2014-07-16 10:50:00,49.5,49.51,49.43,49.43,45900.0,31.4618,31.4682,31.4173,31.4173,45900.0
2014-07-16 10:55:00,49.43,49.47,49.36,49.4,87600.0,31.4173,31.4427,31.3728,31.3983,87600.0
2014-07-16 11:00:00,49.4,49.54,49.38,49.54,33000.0,31.3983,31.4872,31.3855,31.4872,33000.0
2014-07-16 11:05:00,49.54,49.56,49.48,49.54,32200.0,31.4872,31.5,31.4491,31.4872,32200.0
2014-07-16 11:10:00,49.54,49.61,49.54,49.55,28900.0,31.4872,31.5317,31.4872,31.4936,28900.0
2014-07-16 11:15:00,49.55,49.56,49.44,49.46,25000.0,31.4936,31.5,31.4237,31.4364,25000.0
2014-07-16 11:20:00,49.47,49.47,49.43,49.44,38300.0,31.4427,31.4427,31.4173,31.4237,38300.0
2014-07-16 11:25:00,49.44,49.44,49.37,49.37,24600.0,31.4237,31.4237,31.3792,31.3792,24600.0
2014-07-16 11:30:00,49.37,49.42,49.31,49.41,48900.0,31.3792,31.411,31.3411,31.4046,48900.0
2014-07-16 11:35:00,49.41,49.42,49.32,49.32,31400.0,31.4046,31.411,31.3474,31.3474,31400.0
2014-07-16 11:40:00,49.32,49.41,49.32,49.4,31000.0,31.3474,31.4046,31.3474,31.3983,31000.0
2014-07-16 11:45:00,49.4,49.44,49.38,49.43,38600.0,31.3983,31.4237,31.3855,31.4173,38600.0
2014-07-16 11:50:00,49.43,49.47,49.43,49.44,21700.0,31.4173,31.4427,31.4173,31.4237,21700.0
2014-07-16 11:55:00,49.44,49.46,49.44,49.46,9400.0,31.4237,31.4364,31.4237,31.4364,9400.0
2014-07-16 12:00:00,49.47,49.51,49.47,49.49,15000.0,31.4427,31.4682,31.4427,31.4555,15000.0
2014-07-16 12:05:00,49.49,49.54,49.49,49.53,24700.0,31.4555,31.4872,31.4555,31.4809,24700.0
2014-07-16 12:10:00,49.52,49.53,49.52,49.52,6200.0,31.4745,31.4809,31.4745,31.4745,6200.0
2014-07-16 12:15:00,49.53,49.61,49.52,49.61,19600.0,31.4809,31.5317,31.4745,31.5317,19600.0
2014-07-16 12:20:00,49.61,49.64,49.61,49.64,33500.0,31.5317,31.5508,31.5317,31.5508,33500.0
2014-07-16 12:25:00,49.63,49.72,49.63,49.72,36400.0,31.5444,31.6016,31.5444,31.6016,36400.0
2014-07-16 12:30:00,49.73,49.82,49.73,49.82,28900.0,31.608,31.6652,31.608,31.6652,28900.0
2014-07-16 12:35:00,49.82,49.82,49.76,49.79,41400.0,31.6652,31.6652,31.6271,31.6461,41400.0
2014-07-16 12:40:00,49.79,49.79,49.68,49.68,39700.0,31.6461,31.6461,31.5762,31.5762,39700.0
2014-07-16 12:45:00,49.69,49.75,49.68,49.75,18600.0,31.5826,31.6207,31.5762,31.6207,18600.0
2014-07-16 12:50:00,49.75,49.78,49.74,49.78,14000.0,31.6207,31.6398,31.6144,31.6398,14000.0
2014-07-16 12:55:00,49.78,49.78,49.75,49.75,48800.0,31.6398,31.6398,31.6207,31.6207,48800.0
2014-07-16 13:00:00,49.75,49.79,49.73,49.73,43600.0,31.6207,31.6461,31.608,31.608,43600.0
2014-07-16 13:05:00,49.73,49.83,49.73,49.82,71400.0,31.608,31.6716,31.608,31.6652,71400.0
2014-07-16 13:10:00,49.82,49.89,49.82,49.87,34200.0,31.6652,31.7097,31.6652,31.697,34200.0
2014-07-16 13:15:00,49.86,49.98,49.84,49.94,237900.0,31.6906,31.7669,31.6779,31.7415,237900.0
2014-07-16 13:20:00,49.94,49.96,49.88,49.91,82100.0,31.7415,31.7542,31.7033,31.7224,82100.0
2014-07-16 13:25:00,49.9,49.95,49.88,49.95,48000.0,31.7161,31.7478,31.7033,31.7478,48000.0
2014-07-16 13:30:00,49.95,50.01,49.94,50.01,36300.0,31.7478,31.786,31.7415,31.786,36300.0
2014-07-16 13:35:00,50.01,50.06,50.0,50.04,64700.0,31.786,31.8177,31.7796,31.805,64700.0
2014-07-16 13:40:00,50.04,50.09,50.04,50.08,26300.0,31.805,31.8368,31.805,31.8305,26300.0
2014-07-16 13:45:00,50.07,50.08,50.01,50.01,39800.0,31.8241,31.8305,31.786,31.786,39800.0
2014-07-16 13:50:00,50.01,50.02,49.99,49.99,28300.0,31.786,31.7923,31.7733,31.7733,28300.0
2014-07-16 13:55:00,49.99,50.04,49.99,50.03,41700.0,31.7733,31.805,31.7733,31.7987,41700.0
2014-07-16 14:00:00,50.02,50.06,49.96,49.96,77200.0,31.7923,31.8177,31.7542,31.7542,77200.0
2014-07-16 14:05:00,49.96,49.98,49.95,49.97,31500.0,31.7542,31.7669,31.7478,31.7605,31500.0
2014-07-16 14:10:00,49.97,49.97,49.91,49.96,42100.0,31.7605,31.7605,31.7224,31.7542,42100.0
2014-07-16 14:15:00,49.96,49.97,49.95,49.96,45900.0,31.7542,31.7605,31.7478,31.7542,45900.0
2014-07-16 14:20:00,49.95,49.96,49.95,49.95,44900.0,31.7478,31.7542,31.7478,31.7478,44900.0
2014-07-16 14:25:00,49.96,49.96,49.86,49.87,71500.0,31.7542,31.7542,31.6906,31.697,71500.0
2014-07-16 14:30:00,49.86,49.9,49.86,49.89,33400.0,31.6906,31.7161,31.6906,31.7097,33400.0
2014-07-16 14:35:00,49.9,49.91,49.87,49.89,45700.0,31.7161,31.7224,31.697,31.7097,45700.0
2014-07-16 14:40:00,49.88,49.91,49.88,49.88,42300.0,31.7033,31.7224,31.7033,31.7033,42300.0
2014-07-16 14:45:00,49.89,49.89,49.86,49.88,66000.0,31.7097,31.7097,31.6906,31.7033,66000.0
2014-07-16 14:50:00,49.89,49.96,49.88,49.94,30800.0,31.7097,31.7542,31.7033,31.7415,30800.0
2014-07-16 14:55:00,49.94,49.95,49.93,49.94,15000.0,31.7415,31.7478,31.7351,31.7415,15000.0
2014-07-16 15:00:00,49.94,49.95,49.9,49.91,45100.0,31.7415,31.7478,31.7161,31.7224,45100.0
2014-07-16 15:05:00,49.91,49.98,49.9,49.98,36300.0,31.7224,31.7669,31.7161,31.7669,36300.0
2014-07-16 15:10:00,49.98,50.04,49.96,50.03,54200.0,31.7669,31.805,31.7542,31.7987,54200.0
2014-07-16 15:15:00,50.03,50.03,50.02,50.03,31500.0,31.7987,31.7987,31.7923,31.7987,31500.0
2014-07-16 15:20:00,50.02,50.03,50.02,50.03,45800.0,31.7923,31.7987,31.7923,31.7987,45800.0
2014-07-16 15:25:00,50.02,50.03,49.97,49.97,66600.0,31.7923,31.7987,31.7605,31.7605,66600.0
2014-07-16 15:30:00,49.97,50.1,49.97,50.1,99700.0,31.7605,31.8432,31.7605,31.8432,99700.0
2014-07-16 15:35:00,50.09,50.12,50.08,50.08,85100.0,31.8368,31.8559,31.8305,31.8305,85100.0
2014-07-16 15:40:00,50.08,50.11,50.05,50.05,98400.0,31.8305,31.8495,31.8114,31.8114,98400.0
2014-07-16 15:45:00,50.06,50.1,50.03,50.03,156800.0,31.8177,31.8432,31.7987,31.7987,156800.0
2014-07-16 15:50:00,50.03,50.13,50.02,50.11,237100.0,31.7987,31.8622,31.7923,31.8495,237100.0
2014-07-16 15:55:00,50.12,50.14,50.07,50.08,262800.0,31.8559,31.8686,31.8241,31.8305,262800.0
2014-07-17 09:30:00,49.63,49.71,49.45,49.53,94000.0,31.5444,31.5953,31.43,31.4809,94000.0
2014-07-17 09:35:00,49.54,49.54,49.32,49.43,84600.0,31.4872,31.4872,31.3474,31.4173,84600.0
2014-07-17 09:40:00,49.43,49.43,49.32,49.42,84900.0,31.4173,31.4173,31.3474,31.411,84900.0
2014-07-17 09:45:00,49.41,49.53,49.41,49.51,62800.0,31.4046,31.4809,31.4046,31.4682,62800.0
2014-07-17 09:50:00,49.5,49.5,49.41,49.44,78600.0,31.4618,31.4618,31.4046,31.4237,78600.0
2014-07-17 09:55:00,49.47,49.49,49.4,49.4,52300.0,31.4427,31.4555,31.3983,31.3983,52300.0
2014-07-17 10:00:00,49.44,49.47,49.41,49.44,32700.0,31.4237,31.4427,31.4046,31.4237,32700.0
2014-07-17 10:05:00,49.45,49.53,49.43,49.53,45900.0,31.43,31.4809,31.4173,31.4809,45900.0
2014-07-17 10:10:00,49.53,49.53,49.46,49.52,43400.0,31.4809,31.4809,31.4364,31.4745,43400.0
2014-07-17 10:15:00,49.52,49.6,49.5,49.6,93100.0,31.4745,31.5254,31.4618,31.5254,93100.0
2014-07-17 10:20:00,49.6,49.68,49.59,49.64,58900.0,31.5254,31.5762,31.519,31.5508,58900.0
2014-07-17 10:25:00,49.64,49.75,49.62,49.7,61800.0,31.5508,31.6207,31.5381,31.5889,61800.0
2014-07-17 10:30:00,49.7,49.71,49.63,49.64,55100.0,31.5889,31.5953,31.5444,31.5508,55100.0
2014-07-17 10:35:00,49.64,49.64,49.59,49.64,54600.0,31.5508,31.5508,31.519,31.5508,54600.0
2014-07-17 10:40:00,49.65,49.67,49.6,49.6,64700.0,31.5572,31.5699,31.5254,31.5254,64700.0
2014-07-17 10:45:00,49.61,49.67,49.59,49.65,42100.0,31.5317,31.5699,31.519,31.5572,42100.0
2014-07-17 10:50:00,49.65,49.74,49.64,49.71,38500.0,31.5572,31.6144,31.5508,31.5953,38500.0
2014-07-17 10:55:00,49.7,49.72,49.68,49.68,36500.0,31.5889,31.6016,31.5762,31.5762,36500.0
2014-07-17 11:00:00,49.68,49.72,49.68,49.69,47200.0,31.5762,31.6016,31.5762,31.5826,47200.0
2014-07-17 11:05:00,49.69,49.73,49.69,49.69,41900.0,31.5826,31.608,31.5826,31.5826,41900.0
2014-07-17 11:10:00,49.69,49.7,49.59,49.59,58800.0,31.5826,31.5889,31.519,31.519,58800.0
2014-07-17 11:15:00,49.59,49.68,49.56,49.64,79000.0,31.519,31.5762,31.5,31.5508,79000.0
2014-07-17 11:20:00,49.65,49.65,49.55,49.57,38700.0,31.5572,31.5572,31.4936,31.5063,38700.0
2014-07-17 11:25:00,49.56,49.61,49.47,49.48,91000.0,31.5,31.5317,31.4427,31.4491,91000.0
2014-07-17 11:30:00,49.48,49.51,49.41,49.49,31700.0,31.4491,31.4682,31.4046,31.4555,31700.0
2014-07-17 11:35:00,49.49,49.53,49.44,49.44,41000.0,31.4555,31.4809,31.4237,31.4237,41000.0
2014-07-17 11:40:00,49.45,49.51,49.44,49.47,46200.0,31.43,31.4682,31.4237,31.4427,46200.0
2014-07-17 11:45:00,49.47,49.48,49.4,49.45,112600.0,31.4427,31.4491,31.3983,31.43,112600.0
2014-07-17 11:50:00,49.45,49.49,49.41,49.45,38600.0,31.43,31.4555,31.4046,31.43,38600.0
2014-07-17 11:55:00,49.46,49.5,49.34,49.4,124600.0,31.4364,31.4618,31.3601,31.3983,124600.0
2014-07-17 12:00:00,49.4,49.44,49.38,49.41,92500.0,31.3983,31.4237,31.3855,31.4046,92500.0
2014-07-17 12:05:00,49.41,49.46,49.38,49.41,105400.0,31.4046,31.4364,31.3855,31.4046,105400.0
2014-07-17 12:10:00,49.4,49.55,49.4,49.53,63500.0,31.3983,31.4936,31.3983,31.4809,63500.0
2014-07-17 12:15:00,49.54,49.6,49.53,49.59,37000.0,31.4872,31.5254,31.4809,31.519,37000.0
2014-07-17 12:20:00,49.58,49.59,49.49,49.52,60200.0,31.5127,31.519,31.4555,31.4745,60200.0
2014-07-17 12:25:00,49.51,49.52,49.46,49.48,75800.0,31.4682,31.4745,31.4364,31.4491,75800.0
2014-07-17 12:30:00,49.48,49.5,49.46,49.46,28900.0,31.4491,31.4618,31.4364,31.4364,28900.0
2014-07-17 12:35:00,49.46,49.51,49.45,49.45,51600.0,31.4364,31.4682,31.43,31.43,51600.0
2014-07-17 12:40:00,49.45,49.46,49.43,49.46,15900.0,31.43,31.4364,31.4173,31.4364,15900.0
2014-07-17 12:45:00,49.45,49.45,49.43,49.44,21700.0,31.43,31.43,31.4173,31.4237,21700.0
2014-07-17 12:50:00,49.45,49.45,49.39,49.4,37900.0,31.43,31.43,31.3919,31.3983,37900.0
2014-07-17 12:55:00,49.41,49.46,49.4,49.46,7700.0,31.4046,31.4364,31.3983,31.4364,7700.0
2014-07-17 13:00:00,49.47,49.54,49.45,49.5,28700.0,31.4427,31.4872,31.43,31.4618,28700.0
2014-07-17 13:05:00,49.51,49.59,49.51,49.56,20900.0,31.4682,31.519,31.4682,31.5,20900.0
2014-07-17 13:10:00,49.56,49.68,49.54,49.67,28900.0,31.5,31.5762,31.4872,31.5699,28900.0
2014-07-17 13:15:00,49.68,49.75,49.68,49.71,27200.0,31.5762,31.6207,31.5762,31.5953,27200.0
2014-07-17 13:20:00,49.71,49.72,49.63,49.63,20600.0,31.5953,31.6016,31.5444,31.5444,20600.0
2014-07-17 13:25:00,49.62,49.64,49.56,49.61,17200.0,31.5381,31.5508,31.5,31.5317,17200.0
2014-07-17 13:30:00,49.61,49.64,49.6,49.62,14300.0,31.5317,31.5508,31.5254,31.5381,14300.0
2014-07-17 13:35:00,49.62,49.62,49.5,49.5,23100.0,31.5381,31.5381,31.4618,31.4618,23100.0
2014-07-17 13:40:00,49.51,49.51,49.42,49.47,25500.0,31.4682,31.4682,31.411,31.4427,25500.0
2014-07-17 13:45:00,49.47,49.48,49.43,49.43,24400.0,31.4427,31.4491,31.4173,31.4173,24400.0
2014-07-17 13:50:00,49.43,49.46,49.4,49.41,19300.0,31.4173,31.4364,31.3983,31.4046,19300.0
2014-07-17 13:55:00,49.41,49.48,49.41,49.48,35800.0,31.4046,31.4491,31.4046,31.4491,35800.0
2014-07-17 14:00:00,49.49,49.51,49.48,49.49,46300.0,31.4555,31.4682,31.4491,31.4555,46300.0
2014-07-17 14:05:00,49.48,49.54,49.47,49.5,48600.0,31.4491,31.4872,31.4427,31.4618,48600.0
2014-07-17 14:10:00,49.49,49.58,49.48,49.57,25700.0,31.4555,31.5127,31.4491,31.5063,25700.0
2014-07-17 14:15:00,49.57,49.61,49.56,49.58,20700.0,31.5063,31.5317,31.5,31.5127,20700.0
2014-07-17 14:20:00,49.58,49.62,49.56,49.6,24500.0,31.5127,31.5381,31.5,31.5254,24500.0
2014-07-17 14:25:00,49.6,49.6,49.52,49.54,30900.0,31.5254,31.5254,31.4745,31.4872,30900.0
2014-07-17 14:30:00,49.54,49.62,49.54,49.6,175000.0,31.4872,31.5381,31.4872,31.5254,175000.0
2014-07-17 14:35:00,49.61,49.62,49.58,49.62,36900.0,31.5317,31.5381,31.5127,31.5381,36900.0
2014-07-17 14:40:00,49.61,49.64,49.61,49.63,16100.0,31.5317,31.5508,31.5317,31.5444,16100.0
2014-07-17 14:45:00,49.63,49.63,49.55,49.55,35600.0,31.5444,31.5444,31.4936,31.4936,35600.0
2014-07-17 14:50:00,49.55,49.59,49.54,49.58,27200.0,31.4936,31.519,31.4872,31.5127,27200.0
2014-07-17 14:55:00,49.58,49.59,49.56,49.57,43700.0,31.5127,31.519,31.5,31.5063,43700.0
2014-07-17 15:00:00,49.56,49.57,49.47,49.48,45100.0,31.5,31.5063,31.4427,31.4491,45100.0
2014-07-17 15:05:00,49.48,49.51,49.44,49.46,36700.0,31.4491,31.4682,31.4237,31.4364,36700.0
2014-07-17 15:10:00,49.46,49.51,49.44,49.51,34900.0,31.4364,31.4682,31.4237,31.4682,34900.0
2014-07-17 15:15:00,49.51,49.51,49.4,49.41,68100.0,31.4682,31.4682,31.3983,31.4046,68100.0
2014-07-17 15:20:00,49.42,49.49,49.42,49.49,51300.0,31.411,31.4555,31.411,31.4555,51300.0
2014-07-17 15:25:00,49.49,49.52,49.46,49.47,79000.0,31.4555,31.4745,31.4364,31.4427,79000.0
2014-07-17 15:30:00,49.46,49.5,49.44,49.46,92600.0,31.4364,31.4618,31.4237,31.4364,92600.0
2014-07-17 15:35:00,49.46,49.49,49.39,49.43,95600.0,31.4364,31.4555,31.3919,31.4173,95600.0
2014-07-17 15:40:00,49.43,49.44,49.34,49.41,93700.0,31.4173,31.4237,31.3601,31.4046,93700.0
2014-07-17 15:45:00,49.41,49.5,49.35,49.5,180400.0,31.4046,31.4618,31.3665,31.4618,180400.0
2014-07-17 15:50:00,49.5,49.52,49.47,49.48,122200.0,31.4618,31.4745,31.4427,31.4491,122200.0
2014-07-17 15:55:00,49.49,49.5,49.41,49.42,198600.0,31.4555,31.4618,31.4046,31.411,198600.0
2014-07-18 09:30:00,49.61,49.73,49.58,49.73,166400.0,31.5317,31.608,31.5127,31.608,166400.0
2014-07-18 09:35:00,49.74,49.78,49.61,49.61,25500.0,31.6144,31.6398,31.5317,31.5317,25500.0
2014-07-18 09:40:00,49.6,49.62,49.53,49.6,73800.0,31.5254,31.5381,31.4809,31.5254,73800.0
2014-07-18 09:45:00,49.61,49.61,49.56,49.59,31500.0,31.5317,31.5317,31.5,31.519,31500.0
2014-07-18 09:50:00,49.6,49.64,49.5,49.62,25400.0,31.5254,31.5508,31.4618,31.5381,25400.0
2014-07-18 09:55:00,49.61,49.68,49.6,49.61,15400.0,31.5317,31.5762,31.5254,31.5317,15400.0
2014-07-18 10:00:00,49.61,49.68,49.6,49.64,29700.0,31.5317,31.5762,31.5254,31.5508,29700.0
2014-07-18 10:05:00,49.63,49.7,49.59,49.7,53400.0,31.5444,31.5889,31.519,31.5889,53400.0
2014-07-18 10:10:00,49.7,49.73,49.67,49.68,26400.0,31.5889,31.608,31.5699,31.5762,26400.0
2014-07-18 10:15:00,49.7,49.7,49.63,49.68,27600.0,31.5889,31.5889,31.5444,31.5762,27600.0
2014-07-18 10:20:00,49.67,49.73,49.66,49.71,20000.0,31.5699,31.608,31.5635,31.5953,20000.0
2014-07-18 10:25:00,49.72,49.73,49.67,49.69,13900.0,31.6016,31.608,31.5699,31.5826,13900.0
2014-07-18 10:30:00,49.69,49.72,49.68,49.71,17400.0,31.5826,31.6016,31.5762,31.5953,17400.0
2014-07-18 10:35:00,49.71,49.75,49.7,49.75,34800.0,31.5953,31.6207,31.5889,31.6207,34800.0
2014-07-18 10:40:00,49.75,49.75,49.74,49.75,57000.0,31.6207,31.6207,31.6144,31.6207,57000.0
2014-07-18 10:45:00,49.75,49.77,49.74,49.75,33900.0,31.6207,31.6334,31.6144,31.6207,33900.0
2014-07-18 10:50:00,49.75,49.83,49.74,49.83,20000.0,31.6207,31.6716,31.6144,31.6716,20000.0
2014-07-18 10:55:00,49.83,49.93,49.8,49.92,31200.0,31.6716,31.7351,31.6525,31.7288,31200.0
2014-07-18 11:00:00,49.92,50.0,49.92,49.99,34900.0,31.7288,31.7796,31.7288,31.7733,34900.0
2014-07-18 11:05:00,49.99,50.04,49.98,50.01,65500.0,31.7733,31.805,31.7669,31.786,65500.0
2014-07-18 11:10:00,50.01,50.05,50.0,50.03,21100.0,31.786,31.8114,31.7796,31.7987,21100.0
2014-07-18 11:15:00,50.03,50.07,50.01,50.02,14300.0,31.7987,31.8241,31.786,31.7923,14300.0
2014-07-18 11:20:00,50.01,50.03,50.0,50.0,10800.0,31.786,31.7987,31.7796,31.7796,10800.0
2014-07-18 11:25:00,50.0,50.04,49.99,50.02,13400.0,31.7796,31.805,31.7733,31.7923,13400.0
2014-07-18 11:30:00,50.02,50.04,49.99,50.0,14800.0,31.7923,31.805,31.7733,31.7796,14800.0
2014-07-18 11:35:00,50.0,50.08,50.0,50.08,16400.0,31.7796,31.8305,31.7796,31.8305,16400.0
2014-07-18 11:40:00,50.09,50.14,50.09,50.11,35200.0,31.8368,31.8686,31.8368,31.8495,35200.0
2014-07-18 11:45:00,50.09,50.11,50.08,50.1,10100.0,31.8368,31.8495,31.8305,31.8432,10100.0
2014-07-18 11:50:00,50.1,50.11,49.99,49.99,21300.0,31.8432,31.8495,31.7733,31.7733,21300.0
2014-07-18 11:55:00,50.01,50.03,49.99,50.0,13700.0,31.786,31.7987,31.7733,31.7796,13700.0
2014-07-18 12:00:00,50.01,50.01,50.0,50.0,4800.0,31.786,31.786,31.7796,31.7796,4800.0
2014-07-18 12:05:00,50.01,50.01,49.99,50.01,12300.0,31.786,31.786,31.7733,31.786,12300.0
2014-07-18 12:10:00,50.0,50.01,49.98,50.01,19000.0,31.7796,31.786,31.7669,31.786,19000.0
2014-07-18 12:15:00,50.01,50.06,50.0,50.06,6700.0,31.786,31.8177,31.7796,31.8177,6700.0
2014-07-18 12:20:00,50.08,50.12,50.06,50.09,15900.0,31.8305,31.8559,31.8177,31.8368,15900.0
2014-07-18 12:25:00,50.09,50.1,50.03,50.04,13300.0,31.8368,31.8432,31.7987,31.805,13300.0
2014-07-18 12:30:00,50.05,50.06,50.02,50.05,13800.0,31.8114,31.8177,31.7923,31.8114,13800.0
2014-07-18 12:35:00,50.06,50.06,49.98,49.99,17500.0,31.8177,31.8177,31.7669,31.7733,17500.0
2014-07-18 12:40:00,49.98,50.02,49.97,49.97,21300.0,31.7669,31.7923,31.7605,31.7605,21300.0
2014-07-18 12:45:00,49.97,49.99,49.95,49.96,19400.0,31.7605,31.7733,31.7478,31.7542,19400.0
2014-07-18 12:50:00,49.97,49.98,49.95,49.96,6800.0,31.7605,31.7669,31.7478,31.7542,6800.0
2014-07-18 12:55:00,49.97,49.98,49.93,49.93,15700.0,31.7605,31.7669,31.7351,31.7351,15700.0
2014-07-18 13:00:00,49.94,49.95,49.88,49.89,18400.0,31.7415,31.7478,31.7033,31.7097,18400.0
2014-07-18 13:05:00,49.88,49.89,49.82,49.83,31400.0,31.7033,31.7097,31.6652,31.6716,31400.0
2014-07-18 13:10:00,49.82,49.83,49.81,49.81,20400.0,31.6652,31.6716,31.6588,31.6588,20400.0
2014-07-18 13:15:00,49.81,49.86,49.79,49.85,28100.0,31.6588,31.6906,31.6461,31.6843,28100.0
2014-07-18 13:20:00,49.85,49.9,49.84,49.9,6400.0,31.6843,31.7161,31.6779,31.7161,6400.0
2014-07-18 13:25:00,49.91,49.91,49.85,49.85,12300.0,31.7224,31.7224,31.6843,31.6843,12300.0
2014-07-18 13:30:00,49.86,49.87,49.83,49.84,14300.0,31.6906,31.697,31.6716,31.6779,14300.0
2014-07-18 13:35:00,49.83,49.85,49.82,49.82,15000.0,31.6716,31.6843,31.6652,31.6652,15000.0
2014-07-18 13:40:00,49.83,49.86,49.81,49.81,19300.0,31.6716,31.6906,31.6588,31.6588,19300.0
2014-07-18 13:45:00,49.81,49.82,49.79,49.8,50500.0,31.6588,31.6652,31.6461,31.6525,50500.0
2014-07-18 13:50:00,49.8,49.81,49.79,49.8,20100.0,31.6525,31.6588,31.6461,31.6525,20100.0
2014-07-18 13:55:00,49.79,49.81,49.78,49.8,52500.0,31.6461,31.6588,31.6398,31.6525,52500.0
2014-07-18 14:00:00,49.8,49.8,49.75,49.77,31500.0,31.6525,31.6525,31.6207,31.6334,31500.0
2014-07-18 14:05:00,49.76,49.77,49.74,49.76,23700.0,31.6271,31.6334,31.6144,31.6271,23700.0
2014-07-18 14:10:00,49.77,49.77,49.66,49.7,80200.0,31.6334,31.6334,31.5635,31.5889,80200.0
2014-07-18 14:15:00,49.7,49.7,49.67,49.67,24500.0,31.5889,31.5889,31.5699,31.5699,24500.0
2014-07-18 14:20:00,49.67,49.72,49.64,49.71,28600.0,31.5699,31.6016,31.5508,31.5953,28600.0
2014-07-18 14:25:00,49.71,49.74,49.69,49.73,17800.0,31.5953,31.6144,31.5826,31.608,17800.0
2014-07-18 14:30:00,49.73,49.78,49.68,49.76,89100.0,31.608,31.6398,31.5762,31.6271,89100.0
2014-07-18 14:35:00,49.76,49.79,49.75,49.78,32600.0,31.6271,31.6461,31.6207,31.6398,32600.0
2014-07-18 14:40:00,49.77,49.8,49.74,49.76,64700.0,31.6334,31.6525,31.6144,31.6271,64700.0
2014-07-18 14:45:00,49.75,49.76,49.72,49.72,28900.0,31.6207,31.6271,31.6016,31.6016,28900.0
2014-07-18 14:50:00,49.72,49.76,49.71,49.76,34900.0,31.6016,31.6271,31.5953,31.6271,34900.0
2014-07-18 14:55:00,49.75,49.76,49.73,49.73,29500.0,31.6207,31.6271,31.608,31.608,29500.0
2014-07-18 15:00:00,49.73,49.73,49.69,49.71,71100.0,31.608,31.608,31.5826,31.5953,71100.0
2014-07-18 15:05:00,49.71,49.74,49.7,49.74,37200.0,31.5953,31.6144,31.5889,31.6144,37200.0
2014-07-18 15:10:00,49.74,49.78,49.72,49.73,33400.0,31.6144,31.6398,31.6016,31.608,33400.0
2014-07-18 15:15:00,49.72,49.78,49.69,49.77,68100.0,31.6016,31.6398,31.5826,31.6334,68100.0
2014-07-18 15:20:00,49.77,49.8,49.74,49.74,44400.0,31.6334,31.6525,31.6144,31.6144,44400.0
2014-07-18 15:25:00,49.74,49.75,49.72,49.73,43500.0,31.6144,31.6207,31.6016,31.608,43500.0
2014-07-18 15:30:00,49.72,49.73,49.66,49.66,61300.0,31.6016,31.608,31.5635,31.5635,61300.0
2014-07-18 15:35:00,49.66,49.7,49.66,49.69,64500.0,31.5635,31.5889,31.5635,31.5826,64500.0
2014-07-18 15:40:00,49.69,49.69,49.64,49.64,77300.0,31.5826,31.5826,31.5508,31.5508,77300.0
2014-07-18 15:45:00,49.64,49.71,49.64,49.68,113400.0,31.5508,31.5953,31.5508,31.5762,113400.0
2014-07-18 15:50:00,49.68,49.71,49.65,49.65,148900.0,31.5762,31.5953,31.5572,31.5572,148900.0
2014-07-18 15:55:00,49.66,49.72,49.66,49.69,261400.0,31.5635,31.6016,31.5635,31.5826,261400.0
2014-07-21 09:30:00,48.68,48.86,48.34,48.35,237600.0,30.9406,31.055,30.7245,30.7309,237600.0
2014-07-21 09:35:00,48.35,48.38,48.22,48.32,152200.0,30.7309,30.75,30.6483,30.7118,152200.0
2014-07-21 09:40:00,48.32,48.74,48.32,48.66,192600.0,30.7118,30.9788,30.7118,30.9279,192600.0
2014-07-21 09:45:00,48.66,48.7,48.53,48.55,131600.0,30.9279,30.9533,30.8453,30.858,131600.0
2014-07-21 09:50:00,48.55,48.59,48.48,48.51,112000.0,30.858,30.8834,30.8135,30.8326,112000.0
2014-07-21 09:55:00,48.51,48.94,48.5,48.7,344700.0,30.8326,31.1059,30.8262,30.9533,344700.0
2014-07-21 10:00:00,48.67,48.68,48.52,48.66,61400.0,30.9343,30.9406,30.8389,30.9279,61400.0
2014-07-21 10:05:00,48.66,48.71,48.64,48.69,126500.0,30.9279,30.9597,30.9152,30.947,126500.0
2014-07-21 10:10:00,48.7,48.8,48.65,48.79,95300.0,30.9533,31.0169,30.9216,31.0105,95300.0
2014-07-21 10:15:00,48.79,48.9,48.79,48.79,77500.0,31.0105,31.0805,31.0105,31.0105,77500.0
2014-07-21 10:20:00,48.79,48.8,48.69,48.8,79700.0,31.0105,31.0169,30.947,31.0169,79700.0
2014-07-21 10:25:00,48.79,48.81,48.72,48.8,70200.0,31.0105,31.0233,30.9661,31.0169,70200.0
2014-07-21 10:30:00,48.79,48.79,48.75,48.76,109300.0,31.0105,31.0105,30.9851,30.9915,109300.0
2014-07-21 10:35:00,48.75,48.85,48.75,48.81,56600.0,30.9851,31.0487,30.9851,31.0233,56600.0
2014-07-21 10:40:00,48.81,48.81,48.64,48.67,42300.0,31.0233,31.0233,30.9152,30.9343,42300.0
2014-07-21 10:45:00,48.67,48.7,48.66,48.68,32300.0,30.9343,30.9533,30.9279,30.9406,32300.0
2014-07-21 10:50:00,48.67,48.74,48.67,48.73,43000.0,30.9343,30.9788,30.9343,30.9724,43000.0
2014-07-21 10:55:00,48.73,48.74,48.69,48.69,52400.0,30.9724,30.9788,30.947,30.947,52400.0
2014-07-21 11:00:00,48.69,48.78,48.68,48.77,60700.0,30.947,31.0042,30.9406,30.9978,60700.0
2014-07-21 11:05:00,48.78,48.78,48.71,48.76,68000.0,31.0042,31.0042,30.9597,30.9915,68000.0
2014-07-21 11:10:00,48.76,48.77,48.71,48.74,35000.0,30.9915,30.9978,30.9597,30.9788,35000.0
2014-07-21 11:15:00,48.73,48.76,48.7,48.73,40900.0,30.9724,30.9915,30.9533,30.9724,40900.0
2014-07-21 11:20:00,48.73,48.77,48.72,48.75,39700.0,30.9724,30.9978,30.9661,30.9851,39700.0
2014-07-21 11:25:00,48.75,48.85,48.74,48.85,36600.0,30.9851,31.0487,30.9788,31.0487,36600.0
2014-07-21 11:30:00,48.85,48.85,48.8,48.83,29200.0,31.0487,31.0487,31.0169,31.036,29200.0
2014-07-21 11:35:00,48.83,48.87,48.81,48.81,39900.0,31.036,31.0614,31.0233,31.0233,39900.0
2014-07-21 11:40:00,48.8,48.9,48.8,48.86,45300.0,31.0169,31.0805,31.0169,31.055,45300.0
2014-07-21 11:45:00,48.86,48.87,48.79,48.82,31200.0,31.055,31.0614,31.0105,31.0296,31200.0
2014-07-21 11:50:00,48.81,48.88,48.8,48.85,34200.0,31.0233,31.0677,31.0169,31.0487,34200.0
2014-07-21 11:55:00,48.85,48.88,48.82,48.88,51400.0,31.0487,31.0677,31.0296,31.0677,51400.0
2014-07-21 12:00:00,48.88,48.92,48.87,48.91,39100.0,31.0677,31.0932,31.0614,31.0868,39100.0
2014-07-21 12:05:00,48.91,48.92,48.9,48.92,30700.0,31.0868,31.0932,31.0805,31.0932,30700.0
2014-07-21 12:10:00,48.92,48.92,48.78,48.83,43400.0,31.0932,31.0932,31.0042,31.036,43400.0
2014-07-21 12:15:00,48.83,48.86,48.82,48.84,21500.0,31.036,31.055,31.0296,31.0423,21500.0
2014-07-21 12:20:00,48.84,48.85,48.8,48.8,32400.0,31.0423,31.0487,31.0169,31.0169,32400.0
2014-07-21 12:25:00,48.8,48.81,48.75,48.75,38700.0,31.0169,31.0233,30.9851,30.9851,38700.0
2014-07-21 12:30:00,48.75,48.86,48.75,48.86,51400.0,30.9851,31.055,30.9851,31.055,51400.0
2014-07-21 12:35:00,48.86,48.89,48.84,48.85,49800.0,31.055,31.0741,31.0423,31.0487,49800.0
2014-07-21 12:40:00,48.84,48.87,48.83,48.83,59000.0,31.0423,31.0614,31.036,31.036,59000.0
2014-07-21 12:45:00,48.83,48.84,48.81,48.81,21600.0,31.036,31.0423,31.0233,31.0233,21600.0
2014-07-21 12:50:00,48.81,48.89,48.81,48.87,62100.0,31.0233,31.0741,31.0233,31.0614,62100.0
2014-07-21 12:55:00,48.87,48.87,48.82,48.83,41100.0,31.0614,31.0614,31.0296,31.036,41100.0
2014-07-21 13:00:00,48.82,48.83,48.78,48.8,31500.0,31.0296,31.036,31.0042,31.0169,31500.0
2014-07-21 13:05:00,48.79,48.8,48.75,48.78,14200.0,31.0105,31.0169,30.9851,31.0042,14200.0
2014-07-21 13:10:00,48.77,48.78,48.72,48.73,73300.0,30.9978,31.0042,30.9661,30.9724,73300.0
2014-07-21 13:15:00,48.73,48.8,48.73,48.78,63600.0,30.9724,31.0169,30.9724,31.0042,63600.0
2014-07-21 13:20:00,48.78,48.85,48.75,48.84,57100.0,31.0042,31.0487,30.9851,31.0423,57100.0
2014-07-21 13:25:00,48.83,48.85,48.82,48.84,27700.0,31.036,31.0487,31.0296,31.0423,27700.0
2014-07-21 13:30:00,48.84,48.85,48.82,48.83,17300.0,31.0423,31.0487,31.0296,31.036,17300.0
2014-07-21 13:35:00,48.84,48.85,48.8,48.8,25000.0,31.0423,31.0487,31.0169,31.0169,25000.0
2014-07-21 13:40:00,48.8,48.82,48.79,48.79,32500.0,31.0169,31.0296,31.0105,31.0105,32500.0
2014-07-21 13:45:00,48.79,48.8,48.79,48.8,30200.0,31.0105,31.0169,31.0105,31.0169,30200.0
2014-07-21 13:50:00,48.79,48.8,48.66,48.66,75900.0,31.0105,31.0169,30.9279,30.9279,75900.0
2014-07-21 13:55:00,48.67,48.67,48.6,48.61,35300.0,30.9343,30.9343,30.8898,30.8961,35300.0
2014-07-21 14:00:00,48.61,48.63,48.54,48.56,108100.0,30.8961,30.9089,30.8516,30.8644,108100.0
2014-07-21 14:05:00,48.56,48.57,48.51,48.52,40100.0,30.8644,30.8707,30.8326,30.8389,40100.0
2014-07-21 14:10:00,48.51,48.52,48.46,48.46,70400.0,30.8326,30.8389,30.8008,30.8008,70400.0
2014-07-21 14:15:00,48.46,48.52,48.41,48.41,82200.0,30.8008,30.8389,30.769,30.769,82200.0
2014-07-21 14:20:00,48.41,48.57,48.41,48.49,37900.0,30.769,30.8707,30.769,30.8199,37900.0
2014-07-21 14:25:00,48.49,48.56,48.46,48.56,45600.0,30.8199,30.8644,30.8008,30.8644,45600.0
2014-07-21 14:30:00,48.55,48.55,48.4,48.41,46200.0,30.858,30.858,30.7627,30.769,46200.0
2014-07-21 14:35:00,48.41,48.49,48.39,48.4,92000.0,30.769,30.8199,30.7563,30.7627,92000.0
2014-07-21 14:40:00,48.4,48.54,48.39,48.47,86900.0,30.7627,30.8516,30.7563,30.8072,86900.0
2014-07-21 14:45:00,48.48,48.54,48.47,48.48,46600.0,30.8135,30.8516,30.8072,30.8135,46600.0
2014-07-21 14:50:00,48.47,48.54,48.47,48.5,94900.0,30.8072,30.8516,30.8072,30.8262,94900.0
2014-07-21 14:55:00,48.51,48.52,48.43,48.44,36500.0,30.8326,30.8389,30.7817,30.7881,36500.0
2014-07-21 15:00:00,48.44,48.48,48.41,48.45,64500.0,30.7881,30.8135,30.769,30.7944,64500.0
2014-07-21 15:05:00,48.45,48.5,48.44,48.49,75000.0,30.7944,30.8262,30.7881,30.8199,75000.0
2014-07-21 15:10:00,48.49,48.5,48.43,48.43,47400.0,30.8199,30.8262,30.7817,30.7817,47400.0
2014-07-21 15:15:00,48.44,48.45,48.39,48.39,60000.0,30.7881,30.7944,30.7563,30.7563,60000.0
2014-07-21 15:20:00,48.39,48.47,48.39,48.46,75500.0,30.7563,30.8072,30.7563,30.8008,75500.0
2014-07-21 15:25:00,48.46,48.47,48.42,48.43,85100.0,30.8008,30.8072,30.7754,30.7817,85100.0
2014-07-21 15:30:00,48.43,48.44,48.39,48.39,65800.0,30.7817,30.7881,30.7563,30.7563,65800.0
2014-07-21 15:35:00,48.39,48.45,48.39,48.39,163900.0,30.7563,30.7944,30.7563,30.7563,163900.0
2014-07-21 15:40:00,48.4,48.4,48.32,48.36,192800.0,30.7627,30.7627,30.7118,30.7372,192800.0
2014-07-21 15:45:00,48.35,48.42,48.33,48.37,230900.0,30.7309,30.7754,30.7182,30.7436,230900.0
2014-07-21 15:50:00,48.37,48.4,48.33,48.39,253900.0,30.7436,30.7627,30.7182,30.7563,253900.0
2014-07-21 15:55:00,48.38,48.42,48.35,48.36,343600.0,30.75,30.7754,30.7309,30.7372,343600.0
2014-07-22 09:30:00,48.44,48.56,48.28,48.33,136400.0,30.7881,30.8644,30.6864,30.7182,136400.0
2014-07-22 09:35:00,48.33,48.43,48.31,48.37,126700.0,30.7182,30.7817,30.7055,30.7436,126700.0
2014-07-22 09:40:00,48.39,48.39,48.33,48.35,123300.0,30.7563,30.7563,30.7182,30.7309,123300.0
2014-07-22 09:45:00,48.35,48.35,48.11,48.11,217100.0,30.7309,30.7309,30.5783,30.5783,217100.0
2014-07-22 09:50:00,48.12,48.14,47.94,47.96,209800.0,30.5847,30.5974,30.4703,30.483,209800.0
2014-07-22 09:55:00,47.98,48.14,47.98,48.1,83500.0,30.4957,30.5974,30.4957,30.572,83500.0
2014-07-22 10:00:00,48.1,48.35,48.1,48.22,225900.0,30.572,30.7309,30.572,30.6483,225900.0
2014-07-22 10:05:00,48.22,48.25,48.16,48.22,131300.0,30.6483,30.6673,30.6101,30.6483,131300.0
2014-07-22 10:10:00,48.22,48.32,48.16,48.17,118700.0,30.6483,30.7118,30.6101,30.6165,118700.0
2014-07-22 10:15:00,48.18,48.18,48.0,48.0,169600.0,30.6228,30.6228,30.5084,30.5084,169600.0
2014-07-22 10:20:00,47.99,48.01,47.94,47.98,71400.0,30.5021,30.5148,30.4703,30.4957,71400.0
2014-07-22 10:25:00,47.98,48.01,47.9,47.9,208900.0,30.4957,30.5148,30.4449,30.4449,208900.0
2014-07-22 10:30:00,47.9,47.95,47.79,47.81,96400.0,30.4449,30.4766,30.375,30.3877,96400.0
2014-07-22 10:35:00,47.81,47.84,47.71,47.77,336300.0,30.3877,30.4067,30.3241,30.3622,336300.0
2014-07-22 10:40:00,47.77,47.81,47.7,47.8,321500.0,30.3622,30.3877,30.3177,30.3813,321500.0
2014-07-22 10:45:00,47.8,47.83,47.5,47.59,612100.0,30.3813,30.4004,30.1906,30.2478,612100.0
2014-07-22 10:50:00,47.6,47.62,47.58,47.62,106200.0,30.2542,30.2669,30.2415,30.2669,106200.0
2014-07-22 10:55:00,47.62,47.62,47.53,47.57,132700.0,30.2669,30.2669,30.2097,30.2351,132700.0
2014-07-22 11:00:00,47.57,47.57,47.49,47.53,260900.0,30.2351,30.2351,30.1843,30.2097,260900.0
2014-07-22 11:05:00,47.53,47.64,47.52,47.56,283300.0,30.2097,30.2796,30.2033,30.2288,283300.0
2014-07-22 11:10:00,47.55,47.6,47.48,47.51,200600.0,30.2224,30.2542,30.1779,30.197,200600.0
2014-07-22 11:15:00,47.52,47.59,47.5,47.55,215400.0,30.2033,30.2478,30.1906,30.2224,215400.0
2014-07-22 11:20:00,47.55,47.59,47.53,47.55,85300.0,30.2224,30.2478,30.2097,30.2224,85300.0
2014-07-22 11:25:00,47.55,47.6,47.54,47.57,38100.0,30.2224,30.2542,30.2161,30.2351,38100.0
2014-07-22 11:30:00,47.56,47.59,47.52,47.57,128100.0,30.2288,30.2478,30.2033,30.2351,128100.0
2014-07-22 11:35:00,47.57,47.58,47.54,47.56,96500.0,30.2351,30.2415,30.2161,30.2288,96500.0
2014-07-22 11:40:00,47.55,47.56,47.5,47.53,73300.0,30.2224,30.2288,30.1906,30.2097,73300.0
2014-07-22 11:45:00,47.54,47.54,47.48,47.5,77500.0,30.2161,30.2161,30.1779,30.1906,77500.0
2014-07-22 11:50:00,47.5,47.51,47.45,47.46,62300.0,30.1906,30.197,30.1589,30.1652,62300.0
2014-07-22 11:55:00,47.47,47.48,47.42,47.44,90100.0,30.1716,30.1779,30.1398,30.1525,90100.0
2014-07-22 12:00:00,47.44,47.53,47.43,47.53,89200.0,30.1525,30.2097,30.1461,30.2097,89200.0
2014-07-22 12:05:00,47.53,47.71,47.49,47.71,257300.0,30.2097,30.3241,30.1843,30.3241,257300.0
2014-07-22 12:10:00,47.71,47.71,47.55,47.6,152300.0,30.3241,30.3241,30.2224,30.2542,152300.0
2014-07-22 12:15:00,47.6,47.67,47.59,47.66,81700.0,30.2542,30.2987,30.2478,30.2923,81700.0
2014-07-22 12:20:00,47.65,47.67,47.54,47.55,78500.0,30.286,30.2987,30.2161,30.2224,78500.0
2014-07-22 12:25:00,47.54,47.58,47.48,47.51,129000.0,30.2161,30.2415,30.1779,30.197,129000.0
2014-07-22 12:30:00,47.49,47.53,47.49,47.5,26300.0,30.1843,30.2097,30.1843,30.1906,26300.0
2014-07-22 12:35:00,47.5,47.56,47.44,47.56,88000.0,30.1906,30.2288,30.1525,30.2288,88000.0
2014-07-22 12:40:00,47.55,47.58,47.48,47.51,69500.0,30.2224,30.2415,30.1779,30.197,69500.0
2014-07-22 12:45:00,47.51,47.53,47.45,47.45,168600.0,30.197,30.2097,30.1589,30.1589,168600.0
2014-07-22 12:50:00,47.46,47.54,47.45,47.53,126000.0,30.1652,30.2161,30.1589,30.2097,126000.0
2014-07-22 12:55:00,47.53,47.55,47.45,47.48,61700.0,30.2097,30.2224,30.1589,30.1779,61700.0
2014-07-22 13:00:00,47.47,47.48,47.37,47.38,58200.0,30.1716,30.1779,30.108,30.1144,58200.0
2014-07-22 13:05:00,47.37,47.39,47.34,47.34,42300.0,30.108,30.1207,30.0889,30.0889,42300.0
2014-07-22 13:10:00,47.34,47.35,47.25,47.27,88800.0,30.0889,30.0953,30.0317,30.0444,88800.0
2014-07-22 13:15:00,47.27,47.27,47.17,47.17,242700.0,30.0444,30.0444,29.9809,29.9809,242700.0
2014-07-22 13:20:00,47.17,47.23,47.15,47.2,174000.0,29.9809,30.019,29.9682,30.0,174000.0
2014-07-22 13:25:00,47.21,47.21,47.15,47.17,104600.0,30.0063,30.0063,29.9682,29.9809,104600.0
2014-07-22 13:30:00,47.19,47.2,47.12,47.16,95800.0,29.9936,30.0,29.9491,29.9745,95800.0
2014-07-22 13:35:00,47.16,47.19,47.12,47.15,127600.0,29.9745,29.9936,29.9491,29.9682,127600.0
2014-07-22 13:40:00,47.15,47.23,47.15,47.18,119800.0,29.9682,30.019,29.9682,29.9872,119800.0
2014-07-22 13:45:00,47.18,47.21,47.18,47.21,59000.0,29.9872,30.0063,29.9872,30.0063,59000.0
2014-07-22 13:50:00,47.22,47.3,47.21,47.26,215700.0,30.0127,30.0635,30.0063,30.0381,215700.0
2014-07-22 13:55:00,47.27,47.27,47.21,47.22,234200.0,30.0444,30.0444,30.0063,30.0127,234200.0
2014-07-22 14:00:00,47.23,47.33,47.21,47.29,157900.0,30.019,30.0826,30.0063,30.0572,157900.0
2014-07-22 14:05:00,47.29,47.32,47.23,47.32,142900.0,30.0572,30.0762,30.019,30.0762,142900.0
2014-07-22 14:10:00,47.32,47.33,47.24,47.25,112200.0,30.0762,30.0826,30.0254,30.0317,112200.0
2014-07-22 14:15:00,47.25,47.3,47.24,47.27,111400.0,30.0317,30.0635,30.0254,30.0444,111400.0
2014-07-22 14:20:00,47.26,47.27,47.22,47.23,151400.0,30.0381,30.0444,30.0127,30.019,151400.0
2014-07-22 14:25:00,47.23,47.24,47.22,47.23,34400.0,30.019,30.0254,30.0127,30.019,34400.0
2014-07-22 14:30:00,47.23,47.24,47.18,47.2,118500.0,30.019,30.0254,29.9872,30.0,118500.0
2014-07-22 14:35:00,47.2,47.21,47.14,47.14,68200.0,30.0,30.0063,29.9618,29.9618,68200.0
2014-07-22 14:40:00,47.14,47.16,47.11,47.12,92800.0,29.9618,29.9745,29.9428,29.9491,92800.0
2014-07-22 14:45:00,47.11,47.14,47.09,47.09,118000.0,29.9428,29.9618,29.93,29.93,118000.0
2014-07-22 14:50:00,47.09,47.13,47.08,47.13,126400.0,29.93,29.9555,29.9237,29.9555,126400.0
2014-07-22 14:55:00,47.13,47.2,47.1,47.15,106200.0,29.9555,30.0,29.9364,29.9682,106200.0
2014-07-22 15:00:00,47.15,47.17,47.11,47.11,131100.0,29.9682,29.9809,29.9428,29.9428,131100.0
2014-07-22 15:05:00,47.11,47.16,47.08,47.13,109500.0,29.9428,29.9745,29.9237,29.9555,109500.0
2014-07-22 15:10:00,47.14,47.15,47.06,47.07,76000.0,29.9618,29.9682,29.911,29.9173,76000.0
2014-07-22 15:15:00,47.07,47.14,47.07,47.1,84700.0,29.9173,29.9618,29.9173,29.9364,84700.0
2014-07-22 15:20:00,47.1,47.13,47.07,47.12,78800.0,29.9364,29.9555,29.9173,29.9491,78800.0
2014-07-22 15:25:00,47.11,47.16,47.11,47.16,73500.0,29.9428,29.9745,29.9428,29.9745,73500.0
2014-07-22 15:30:00,47.16,47.22,47.15,47.22,101800.0,29.9745,30.0127,29.9682,30.0127,101800.0
2014-07-22 15:35:00,47.21,47.23,47.16,47.17,124100.0,30.0063,30.019,29.9745,29.9809,124100.0
2014-07-22 15:40:00,47.16,47.2,47.15,47.18,113900.0,29.9745,30.0,29.9682,29.9872,113900.0
2014-07-22 15:45:00,47.17,47.19,47.11,47.17,191700.0,29.9809,29.9936,29.9428,29.9809,191700.0
2014-07-22 15:50:00,47.17,47.2,47.12,47.12,208600.0,29.9809,30.0,29.9491,29.9491,208600.0
2014-07-22 15:55:00,47.13,47.15,47.06,47.11,943400.0,29.9555,29.9682,29.911,29.9428,943400.0
2014-07-23 09:30:00,47.16,47.24,47.15,47.23,155200.0,29.9745,30.0254,29.9682,30.019,155200.0
2014-07-23 09:35:00,47.23,47.28,47.17,47.25,135000.0,30.019,30.0508,29.9809,30.0317,135000.0
2014-07-23 09:40:00,47.24,47.43,47.24,47.34,61600.0,30.0254,30.1461,30.0254,30.0889,61600.0
2014-07-23 09:45:00,47.35,47.51,47.29,47.51,53400.0,30.0953,30.197,30.0572,30.197,53400.0
2014-07-23 09:50:00,47.5,47.51,47.44,47.46,70700.0,30.1906,30.197,30.1525,30.1652,70700.0
2014-07-23 09:55:00,47.47,47.47,47.34,47.38,81700.0,30.1716,30.1716,30.0889,30.1144,81700.0
2014-07-23 10:00:00,47.39,47.4,47.34,47.37,36400.0,30.1207,30.1271,30.0889,30.108,36400.0
2014-07-23 10:05:00,47.37,47.37,47.26,47.3,159500.0,30.108,30.108,30.0381,30.0635,159500.0
2014-07-23 10:10:00,47.29,47.3,47.2,47.25,80100.0,30.0572,30.0635,30.0,30.0317,80100.0
2014-07-23 10:15:00,47.25,47.27,47.22,47.24,30400.0,30.0317,30.0444,30.0127,30.0254,30400.0
2014-07-23 10:20:00,47.24,47.41,47.23,47.41,99800.0,30.0254,30.1334,30.019,30.1334,99800.0
2014-07-23 10:25:00,47.41,47.57,47.41,47.56,93300.0,30.1334,30.2351,30.1334,30.2288,93300.0
2014-07-23 10:30:00,47.57,47.59,47.48,47.5,162300.0,30.2351,30.2478,30.1779,30.1906,162300.0
2014-07-23 10:35:00,47.48,47.54,47.48,47.52,34900.0,30.1779,30.2161,30.1779,30.2033,34900.0
2014-07-23 10:40:00,47.52,47.56,47.47,47.47,65100.0,30.2033,30.2288,30.1716,30.1716,65100.0
2014-07-23 10:45:00,47.47,47.51,47.44,47.48,23600.0,30.1716,30.197,30.1525,30.1779,23600.0
2014-07-23 10:50:00,47.47,47.47,47.37,47.38,69800.0,30.1716,30.1716,30.108,30.1144,69800.0
2014-07-23 10:55:00,47.39,47.43,47.37,47.42,52200.0,30.1207,30.1461,30.108,30.1398,52200.0
2014-07-23 11:00:00,47.43,47.52,47.43,47.52,82900.0,30.1461,30.2033,30.1461,30.2033,82900.0
2014-07-23 11:05:00,47.52,47.65,47.5,47.64,74700.0,30.2033,30.286,30.1906,30.2796,74700.0
2014-07-23 11:10:00,47.64,47.76,47.64,47.65,167400.0,30.2796,30.3559,30.2796,30.286,167400.0
2014-07-23 11:15:00,47.64,47.76,47.63,47.71,48000.0,30.2796,30.3559,30.2733,30.3241,48000.0
2014-07-23 11:20:00,47.72,47.77,47.72,47.74,36000.0,30.3305,30.3622,30.3305,30.3432,36000.0
2014-07-23 11:25:00,47.74,47.93,47.74,47.87,85400.0,30.3432,30.4639,30.3432,30.4258,85400.0
2014-07-23 11:30:00,47.87,47.88,47.81,47.82,56500.0,30.4258,30.4322,30.3877,30.394,56500.0
2014-07-23 11:35:00,47.82,47.85,47.79,47.83,27300.0,30.394,30.4131,30.375,30.4004,27300.0
2014-07-23 11:40:00,47.83,47.86,47.77,47.78,22400.0,30.4004,30.4194,30.3622,30.3686,22400.0
2014-07-23 11:45:00,47.76,47.83,47.75,47.83,11300.0,30.3559,30.4004,30.3495,30.4004,11300.0
2014-07-23 11:50:00,47.84,47.88,47.8,47.87,48500.0,30.4067,30.4322,30.3813,30.4258,48500.0
2014-07-23 11:55:00,47.87,48.03,47.87,48.0,150500.0,30.4258,30.5275,30.4258,30.5084,150500.0
2014-07-23 12:00:00,48.01,48.01,47.97,48.0,47700.0,30.5148,30.5148,30.4894,30.5084,47700.0
2014-07-23 12:05:00,48.01,48.03,47.99,48.01,25400.0,30.5148,30.5275,30.5021,30.5148,25400.0
2014-07-23 12:10:00,48.01,48.08,48.0,48.07,64700.0,30.5148,30.5593,30.5084,30.5529,64700.0
2014-07-23 12:15:00,48.06,48.11,48.0,48.02,39300.0,30.5466,30.5783,30.5084,30.5211,39300.0
2014-07-23 12:20:00,48.02,48.03,47.98,47.98,36400.0,30.5211,30.5275,30.4957,30.4957,36400.0
2014-07-23 12:25:00,47.99,48.0,47.91,47.91,34600.0,30.5021,30.5084,30.4512,30.4512,34600.0
2014-07-23 12:30:00,47.91,47.93,47.86,47.91,14000.0,30.4512,30.4639,30.4194,30.4512,14000.0
2014-07-23 12:35:00,47.9,47.91,47.8,47.8,17200.0,30.4449,30.4512,30.3813,30.3813,17200.0
2014-07-23 12:40:00,47.81,47.86,47.8,47.84,17300.0,30.3877,30.4194,30.3813,30.4067,17300.0
2014-07-23 12:45:00,47.84,47.86,47.76,47.76,21400.0,30.4067,30.4194,30.3559,30.3559,21400.0
2014-07-23 12:50:00,47.76,47.84,47.76,47.8,20100.0,30.3559,30.4067,30.3559,30.3813,20100.0
2014-07-23 12:55:00,47.81,47.92,47.81,47.91,35800.0,30.3877,30.4576,30.3877,30.4512,35800.0
2014-07-23 13:00:00,47.9,47.94,47.87,47.9,14600.0,30.4449,30.4703,30.4258,30.4449,14600.0
2014-07-23 13:05:00,47.89,47.91,47.85,47.9,48700.0,30.4385,30.4512,30.4131,30.4449,48700.0
2014-07-23 13:10:00,47.9,47.9,47.84,47.86,18600.0,30.4449,30.4449,30.4067,30.4194,18600.0
2014-07-23 13:15:00,47.86,47.92,47.85,47.92,40700.0,30.4194,30.4576,30.4131,30.4576,40700.0
2014-07-23 13:20:00,47.9,47.93,47.88,47.91,13200.0,30.4449,30.4639,30.4322,30.4512,13200.0
2014-07-23 13:25:00,47.92,47.95,47.89,47.93,24600.0,30.4576,30.4766,30.4385,30.4639,24600.0
2014-07-23 13:30:00,47.92,47.94,47.89,47.9,25000.0,30.4576,30.4703,30.4385,30.4449,25000.0
2014-07-23 13:35:00,47.9,47.91,47.83,47.84,41800.0,30.4449,30.4512,30.4004,30.4067,41800.0
2014-07-23 13:40:00,47.84,47.91,47.8,47.86,29900.0,30.4067,30.4512,30.3813,30.4194,29900.0
2014-07-23 13:45:00,47.87,47.91,47.85,47.89,19800.0,30.4258,30.4512,30.4131,30.4385,19800.0
2014-07-23 13:50:00,47.88,47.91,47.88,47.91,35900.0,30.4322,30.4512,30.4322,30.4512,35900.0
2014-07-23 13:55:00,47.92,47.94,47.91,47.91,42300.0,30.4576,30.4703,30.4512,30.4512,42300.0
2014-07-23 14:00:00,47.91,47.94,47.87,47.92,43800.0,30.4512,30.4703,30.4258,30.4576,43800.0
2014-07-23 14:05:00,47.92,47.93,47.89,47.89,35700.0,30.4576,30.4639,30.4385,30.4385,35700.0
2014-07-23 14:10:00,47.89,47.9,47.87,47.9,31200.0,30.4385,30.4449,30.4258,30.4449,31200.0
2014-07-23 14:15:00,47.9,47.9,47.83,47.84,24300.0,30.4449,30.4449,30.4004,30.4067,24300.0
2014-07-23 14:20:00,47.85,47.89,47.84,47.84,33000.0,30.4131,30.4385,30.4067,30.4067,33000.0
2014-07-23 14:25:00,47.84,47.9,47.84,47.89,29700.0,30.4067,30.4449,30.4067,30.4385,29700.0
2014-07-23 14:30:00,47.89,47.9,47.87,47.87,30800.0,30.4385,30.4449,30.4258,30.4258,30800.0
2014-07-23 14:35:00,47.88,47.9,47.86,47.89,59700.0,30.4322,30.4449,30.4194,30.4385,59700.0
2014-07-23 14:40:00,47.89,47.91,47.84,47.9,40700.0,30.4385,30.4512,30.4067,30.4449,40700.0
2014-07-23 14:45:00,47.9,47.91,47.87,47.89,25400.0,30.4449,30.4512,30.4258,30.4385,25400.0
2014-07-23 14:50:00,47.89,47.89,47.84,47.85,27400.0,30.4385,30.4385,30.4067,30.4131,27400.0
2014-07-23 14:55:00,47.85,47.9,47.84,47.88,48700.0,30.4131,30.4449,30.4067,30.4322,48700.0
2014-07-23 15:00:00,47.88,47.9,47.84,47.86,32000.0,30.4322,30.4449,30.4067,30.4194,32000.0
2014-07-23 15:05:00,47.86,47.88,47.85,47.85,23600.0,30.4194,30.4322,30.4131,30.4131,23600.0
2014-07-23 15:10:00,47.86,47.92,47.85,47.9,49900.0,30.4194,30.4576,30.4131,30.4449,49900.0
2014-07-23 15:15:00,47.9,47.94,47.89,47.93,36400.0,30.4449,30.4703,30.4385,30.4639,36400.0
2014-07-23 15:20:00,47.93,47.94,47.89,47.89,41200.0,30.4639,30.4703,30.4385,30.4385,41200.0
2014-07-23 15:25:00,47.9,47.96,47.89,47.95,52900.0,30.4449,30.483,30.4385,30.4766,52900.0
2014-07-23 15:30:00,47.96,47.97,47.92,47.92,63400.0,30.483,30.4894,30.4576,30.4576,63400.0
2014-07-23 15:35:00,47.92,47.94,47.89,47.91,71500.0,30.4576,30.4703,30.4385,30.4512,71500.0
2014-07-23 15:40:00,47.91,47.98,47.9,47.98,82400.0,30.4512,30.4957,30.4449,30.4957,82400.0
2014-07-23 15:45:00,47.98,47.98,47.95,47.96,123000.0,30.4957,30.4957,30.4766,30.483,123000.0
2014-07-23 15:50:00,47.96,47.99,47.95,47.98,152900.0,30.483,30.5021,30.4766,30.4957,152900.0
2014-07-23 15:55:00,47.97,48.01,47.94,48.0,391700.0,30.4894,30.5148,30.4703,30.5084,391700.0
2014-07-24 09:30:00,48.17,48.59,48.15,48.58,151600.0,30.6165,30.8834,30.6038,30.8771,151600.0
2014-07-24 09:35:00,48.58,48.68,48.52,48.65,101200.0,30.8771,30.9406,30.8389,30.9216,101200.0
2014-07-24 09:40:00,48.65,48.73,48.61,48.68,90800.0,30.9216,30.9724,30.8961,30.9406,90800.0
2014-07-24 09:45:00,48.69,48.74,48.65,48.65,59400.0,30.947,30.9788,30.9216,30.9216,59400.0
2014-07-24 09:50:00,48.65,48.68,48.51,48.51,84200.0,30.9216,30.9406,30.8326,30.8326,84200.0
2014-07-24 09:55:00,48.51,48.57,48.47,48.47,95300.0,30.8326,30.8707,30.8072,30.8072,95300.0
2014-07-24 10:00:00,48.48,48.48,48.24,48.35,92500.0,30.8135,30.8135,30.661,30.7309,92500.0
2014-07-24 10:05:00,48.35,48.51,48.34,48.48,107800.0,30.7309,30.8326,30.7245,30.8135,107800.0
2014-07-24 10:10:00,48.48,48.51,48.4,48.49,160100.0,30.8135,30.8326,30.7627,30.8199,160100.0
2014-07-24 10:15:00,48.49,48.66,48.49,48.66,109600.0,30.8199,30.9279,30.8199,30.9279,109600.0
2014-07-24 10:20:00,48.65,48.66,48.56,48.58,47200.0,30.9216,30.9279,30.8644,30.8771,47200.0
2014-07-24 10:25:00,48.58,48.62,48.49,48.62,41800.0,30.8771,30.9025,30.8199,30.9025,41800.0
2014-07-24 10:30:00,48.63,48.66,48.59,48.64,53500.0,30.9089,30.9279,30.8834,30.9152,53500.0
2014-07-24 10:35:00,48.63,48.65,48.56,48.65,68000.0,30.9089,30.9216,30.8644,30.9216,68000.0
2014-07-24 10:40:00,48.65,48.71,48.62,48.68,42800.0,30.9216,30.9597,30.9025,30.9406,42800.0
2014-07-24 10:45:00,48.68,48.79,48.68,48.78,90800.0,30.9406,31.0105,30.9406,31.0042,90800.0
2014-07-24 10:50:00,48.78,48.88,48.78,48.88,111600.0,31.0042,31.0677,31.0042,31.0677,111600.0
2014-07-24 10:55:00,48.87,48.87,48.68,48.68,170700.0,31.0614,31.0614,30.9406,30.9406,170700.0
2014-07-24 11:00:00,48.69,48.69,48.57,48.68,127900.0,30.947,30.947,30.8707,30.9406,127900.0
2014-07-24 11:05:00,48.67,48.71,48.61,48.67,138100.0,30.9343,30.9597,30.8961,30.9343,138100.0
2014-07-24 11:10:00,48.67,48.83,48.65,48.83,118900.0,30.9343,31.036,30.9216,31.036,118900.0
2014-07-24 11:15:00,48.83,48.91,48.82,48.86,141600.0,31.036,31.0868,31.0296,31.055,141600.0
2014-07-24 11:20:00,48.86,49.08,48.86,49.06,154900.0,31.055,31.1949,31.055,31.1822,154900.0
2014-07-24 11:25:00,49.07,49.38,49.05,49.29,919500.0,31.1885,31.3855,31.1758,31.3283,919500.0
2014-07-24 11:30:00,49.28,49.89,49.23,49.81,450100.0,31.322,31.7097,31.2902,31.6588,450100.0
2014-07-24 11:35:00,49.79,50.33,49.77,49.98,574700.0,31.6461,31.9894,31.6334,31.7669,574700.0
2014-07-24 11:40:00,49.96,50.25,49.73,50.14,416700.0,31.7542,31.9385,31.608,31.8686,416700.0
2014-07-24 11:45:00,50.14,50.2,49.85,49.87,278500.0,31.8686,31.9067,31.6843,31.697,278500.0
2014-07-24 11:50:00,49.88,50.06,49.87,49.93,256000.0,31.7033,31.8177,31.697,31.7351,256000.0
2014-07-24 11:55:00,49.93,50.11,49.86,50.07,311200.0,31.7351,31.8495,31.6906,31.8241,311200.0
2014-07-24 12:00:00,50.08,50.66,49.95,50.35,509600.0,31.8305,32.1991,31.7478,32.0021,509600.0
2014-07-24 12:05:00,50.34,50.84,50.31,50.73,430100.0,31.9957,32.3135,31.9766,32.2436,430100.0
2014-07-24 12:10:00,50.71,51.68,50.71,51.46,843100.0,32.2309,32.8474,32.2309,32.7076,843100.0
2014-07-24 12:15:00,51.48,51.98,51.36,51.91,776500.0,32.7203,33.0381,32.644,32.9936,776500.0
2014-07-24 12:20:00,51.9,51.98,51.16,51.18,829600.0,32.9872,33.0381,32.5169,32.5296,829600.0
2014-07-24 12:25:00,51.17,51.69,51.16,51.2,625000.0,32.5233,32.8538,32.5169,32.5423,625000.0
2014-07-24 12:30:00,51.2,51.31,50.43,50.46,512700.0,32.5423,32.6122,32.0529,32.072,512700.0
2014-07-24 12:35:00,50.46,50.54,50.13,50.16,359300.0,32.072,32.1228,31.8622,31.8813,359300.0
2014-07-24 12:40:00,50.15,50.23,49.94,50.06,532700.0,31.875,31.9258,31.7415,31.8177,532700.0
2014-07-24 12:45:00,50.08,50.22,49.96,50.09,330300.0,31.8305,31.9194,31.7542,31.8368,330300.0
2014-07-24 12:50:00,50.1,50.36,50.05,50.36,390400.0,31.8432,32.0084,31.8114,32.0084,390400.0
2014-07-24 12:55:00,50.36,50.44,50.3,50.36,169500.0,32.0084,32.0593,31.9703,32.0084,169500.0
2014-07-24 13:00:00,50.36,50.43,50.2,50.22,221900.0,32.0084,32.0529,31.9067,31.9194,221900.0
2014-07-24 13:05:00,50.23,50.24,50.13,50.16,130600.0,31.9258,31.9322,31.8622,31.8813,130600.0
2014-07-24 13:10:00,50.15,50.24,50.1,50.13,276900.0,31.875,31.9322,31.8432,31.8622,276900.0
2014-07-24 13:15:00,50.13,50.16,50.06,50.11,91300.0,31.8622,31.8813,31.8177,31.8495,91300.0
2014-07-24 13:20:00,50.1,50.21,50.09,50.16,93900.0,31.8432,31.9131,31.8368,31.8813,93900.0
2014-07-24 13:25:00,50.16,50.49,50.16,50.42,162500.0,31.8813,32.0911,31.8813,32.0466,162500.0
2014-07-24 13:30:00,50.4,50.54,50.36,50.53,179700.0,32.0338,32.1228,32.0084,32.1165,179700.0
2014-07-24 13:35:00,50.53,50.55,50.37,50.53,83300.0,32.1165,32.1292,32.0148,32.1165,83300.0
2014-07-24 13:40:00,50.53,50.64,50.52,50.6,126700.0,32.1165,32.1864,32.1101,32.161,126700.0
2014-07-24 13:45:00,50.61,50.71,50.6,50.69,110400.0,32.1673,32.2309,32.161,32.2182,110400.0
2014-07-24 13:50:00,50.69,50.74,50.68,50.7,231600.0,32.2182,32.25,32.2118,32.2245,231600.0
2014-07-24 13:55:00,50.7,50.71,50.5,50.55,198000.0,32.2245,32.2309,32.0974,32.1292,198000.0
2014-07-24 14:00:00,50.54,50.64,50.51,50.63,65200.0,32.1228,32.1864,32.1038,32.18,65200.0
2014-07-24 14:05:00,50.63,50.65,50.61,50.63,67700.0,32.18,32.1927,32.1673,32.18,67700.0
2014-07-24 14:10:00,50.64,50.65,50.44,50.49,108800.0,32.1864,32.1927,32.0593,32.0911,108800.0
2014-07-24 14:15:00,50.49,50.49,50.44,50.47,65000.0,32.0911,32.0911,32.0593,32.0783,65000.0
2014-07-24 14:20:00,50.47,50.49,50.36,50.42,107800.0,32.0783,32.0911,32.0084,32.0466,107800.0
2014-07-24 14:25:00,50.42,50.43,50.37,50.38,51800.0,32.0466,32.0529,32.0148,32.0211,51800.0
2014-07-24 14:30:00,50.37,50.37,50.12,50.12,110200.0,32.0148,32.0148,31.8559,31.8559,110200.0
2014-07-24 14:35:00,50.12,50.18,50.08,50.08,92300.0,31.8559,31.894,31.8305,31.8305,92300.0
2014-07-24 14:40:00,50.09,50.2,50.08,50.18,48300.0,31.8368,31.9067,31.8305,31.894,48300.0
2014-07-24 14:45:00,50.18,50.2,50.11,50.13,70500.0,31.894,31.9067,31.8495,31.8622,70500.0
2014-07-24 14:50:00,50.12,50.13,50.05,50.1,126100.0,31.8559,31.8622,31.8114,31.8432,126100.0
2014-07-24 14:55:00,50.1,50.11,50.07,50.09,89900.0,31.8432,31.8495,31.8241,31.8368,89900.0
2014-07-24 15:00:00,50.09,50.2,50.09,50.19,130800.0,31.8368,31.9067,31.8368,31.9004,130800.0
2014-07-24 15:05:00,50.18,50.32,50.16,50.32,131900.0,31.894,31.983,31.8813,31.983,131900.0
2014-07-24 15:10:00,50.31,50.38,50.28,50.37,133300.0,31.9766,32.0211,31.9576,32.0148,133300.0
2014-07-24 15:15:00,50.36,50.44,50.36,50.43,158700.0,32.0084,32.0593,32.0084,32.0529,158700.0
2014-07-24 15:20:00,50.42,50.43,50.33,50.41,214500.0,32.0466,32.0529,31.9894,32.0402,214500.0
2014-07-24 15:25:00,50.41,50.5,50.38,50.49,211500.0,32.0402,32.0974,32.0211,32.0911,211500.0
2014-07-24 15:30:00,50.48,50.49,50.35,50.36,185900.0,32.0847,32.0911,32.0021,32.0084,185900.0
2014-07-24 15:35:00,50.35,50.41,50.34,50.37,307300.0,32.0021,32.0402,31.9957,32.0148,307300.0
2014-07-24 15:40:00,50.37,50.48,50.37,50.47,242000.0,32.0148,32.0847,32.0148,32.0783,242000.0
2014-07-24 15:45:00,50.47,50.62,50.47,50.61,285900.0,32.0783,32.1737,32.0783,32.1673,285900.0
2014-07-24 15:50:00,50.61,50.64,50.59,50.61,411500.0,32.1673,32.1864,32.1546,32.1673,411500.0
2014-07-24 15:55:00,50.6,50.71,50.6,50.66,689200.0,32.161,32.2309,32.161,32.1991,689200.0
2014-07-25 09:30:00,50.26,50.44,50.0,50.19,161500.0,31.9449,32.0593,31.7796,31.9004,161500.0
2014-07-25 09:35:00,50.09,50.1,49.89,49.99,71400.0,31.8368,31.8432,31.7097,31.7733,71400.0
2014-07-25 09:40:00,49.98,50.38,49.97,50.22,99700.0,31.7669,32.0211,31.7605,31.9194,99700.0
2014-07-25 09:45:00,50.21,50.35,50.21,50.32,59800.0,31.9131,32.0021,31.9131,31.983,59800.0
2014-07-25 09:50:00,50.32,50.55,50.31,50.39,93400.0,31.983,32.1292,31.9766,32.0275,93400.0
2014-07-25 09:55:00,50.39,50.39,50.3,50.3,22900.0,32.0275,32.0275,31.9703,31.9703,22900.0
2014-07-25 10:00:00,50.31,50.36,50.25,50.26,35500.0,31.9766,32.0084,31.9385,31.9449,35500.0
2014-07-25 10:05:00,50.25,50.25,50.16,50.17,37800.0,31.9385,31.9385,31.8813,31.8877,37800.0
2014-07-25 10:10:00,50.16,50.21,50.07,50.19,108600.0,31.8813,31.9131,31.8241,31.9004,108600.0
2014-07-25 10:15:00,50.19,50.26,50.14,50.22,40400.0,31.9004,31.9449,31.8686,31.9194,40400.0
2014-07-25 10:20:00,50.22,50.32,50.18,50.31,73400.0,31.9194,31.983,31.894,31.9766,73400.0
2014-07-25 10:25:00,50.31,50.31,50.18,50.23,50200.0,31.9766,31.9766,31.894,31.9258,50200.0
2014-07-25 10:30:00,50.22,50.29,50.22,50.26,26800.0,31.9194,31.9639,31.9194,31.9449,26800.0
2014-07-25 10:35:00,50.25,50.34,50.25,50.29,62100.0,31.9385,31.9957,31.9385,31.9639,62100.0
2014-07-25 10:40:00,50.29,50.36,50.25,50.3,65900.0,31.9639,32.0084,31.9385,31.9703,65900.0
2014-07-25 10:45:00,50.3,50.31,50.18,50.2,58500.0,31.9703,31.9766,31.894,31.9067,58500.0
2014-07-25 10:50:00,50.21,50.25,50.17,50.18,18700.0,31.9131,31.9385,31.8877,31.894,18700.0
2014-07-25 10:55:00,50.17,50.19,50.07,50.11,107900.0,31.8877,31.9004,31.8241,31.8495,107900.0
2014-07-25 11:00:00,50.11,50.11,49.98,50.0,147200.0,31.8495,31.8495,31.7669,31.7796,147200.0
2014-07-25 11:05:00,50.0,50.01,49.9,49.94,33200.0,31.7796,31.786,31.7161,31.7415,33200.0
2014-07-25 11:10:00,49.95,49.95,49.83,49.84,31900.0,31.7478,31.7478,31.6716,31.6779,31900.0
2014-07-25 11:15:00,49.84,49.94,49.79,49.92,47300.0,31.6779,31.7415,31.6461,31.7288,47300.0
2014-07-25 11:20:00,49.91,50.0,49.89,50.0,268700.0,31.7224,31.7796,31.7097,31.7796,268700.0
2014-07-25 11:25:00,50.0,50.0,49.91,49.94,27000.0,31.7796,31.7796,31.7224,31.7415,27000.0
2014-07-25 11:30:00,49.94,50.0,49.91,49.91,56400.0,31.7415,31.7796,31.7224,31.7224,56400.0
2014-07-25 11:35:00,49.91,49.95,49.91,49.91,23000.0,31.7224,31.7478,31.7224,31.7224,23000.0
2014-07-25 11:40:00,49.91,49.98,49.9,49.98,22800.0,31.7224,31.7669,31.7161,31.7669,22800.0
2014-07-25 11:45:00,49.98,49.99,49.92,49.99,42700.0,31.7669,31.7733,31.7288,31.7733,42700.0
2014-07-25 11:50:00,49.98,50.0,49.98,50.0,41800.0,31.7669,31.7796,31.7669,31.7796,41800.0
2014-07-25 11:55:00,50.0,50.0,49.91,49.91,44600.0,31.7796,31.7796,31.7224,31.7224,44600.0
2014-07-25 12:00:00,49.91,49.91,49.83,49.87,74500.0,31.7224,31.7224,31.6716,31.697,74500.0
2014-07-25 12:05:00,49.87,49.92,49.84,49.91,41500.0,31.697,31.7288,31.6779,31.7224,41500.0
2014-07-25 12:10:00,49.91,49.91,49.84,49.89,27500.0,31.7224,31.7224,31.6779,31.7097,27500.0
2014-07-25 12:15:00,49.89,49.89,49.84,49.84,10300.0,31.7097,31.7097,31.6779,31.6779,10300.0
2014-07-25 12:20:00,49.84,49.86,49.8,49.84,24200.0,31.6779,31.6906,31.6525,31.6779,24200.0
2014-07-25 12:25:00,49.84,49.84,49.83,49.84,10100.0,31.6779,31.6779,31.6716,31.6779,10100.0
2014-07-25 12:30:00,49.83,49.84,49.78,49.79,20900.0,31.6716,31.6779,31.6398,31.6461,20900.0
2014-07-25 12:35:00,49.79,49.89,49.76,49.89,37400.0,31.6461,31.7097,31.6271,31.7097,37400.0
2014-07-25 12:40:00,49.89,49.92,49.89,49.91,7400.0,31.7097,31.7288,31.7097,31.7224,7400.0
2014-07-25 12:45:00,49.91,49.96,49.9,49.91,27300.0,31.7224,31.7542,31.7161,31.7224,27300.0
2014-07-25 12:50:00,49.9,49.9,49.8,49.8,17000.0,31.7161,31.7161,31.6525,31.6525,17000.0
2014-07-25 12:55:00,49.8,49.86,49.78,49.84,27800.0,31.6525,31.6906,31.6398,31.6779,27800.0
2014-07-25 13:00:00,49.85,49.85,49.75,49.76,15000.0,31.6843,31.6843,31.6207,31.6271,15000.0
2014-07-25 13:05:00,49.76,49.82,49.75,49.82,28600.0,31.6271,31.6652,31.6207,31.6652,28600.0
2014-07-25 13:10:00,49.82,49.85,49.8,49.83,19300.0,31.6652,31.6843,31.6525,31.6716,19300.0
2014-07-25 13:15:00,49.83,49.87,49.79,49.83,29700.0,31.6716,31.697,31.6461,31.6716,29700.0
2014-07-25 13:20:00,49.83,49.85,49.76,49.77,21300.0,31.6716,31.6843,31.6271,31.6334,21300.0
2014-07-25 13:25:00,49.77,49.84,49.77,49.8,23300.0,31.6334,31.6779,31.6334,31.6525,23300.0
2014-07-25 13:30:00,49.8,49.81,49.77,49.78,22500.0,31.6525,31.6588,31.6334,31.6398,22500.0
2014-07-25 13:35:00,49.79,49.86,49.77,49.81,33900.0,31.6461,31.6906,31.6334,31.6588,33900.0
2014-07-25 13:40:00,49.82,49.84,49.8,49.8,12800.0,31.6652,31.6779,31.6525,31.6525,12800.0
2014-07-25 13:45:00,49.8,49.89,49.8,49.89,24300.0,31.6525,31.7097,31.6525,31.7097,24300.0
2014-07-25 13:50:00,49.89,49.89,49.8,49.8,12600.0,31.7097,31.7097,31.6525,31.6525,12600.0
2014-07-25 13:55:00,49.8,49.83,49.8,49.8,35800.0,31.6525,31.6716,31.6525,31.6525,35800.0
2014-07-25 14:00:00,49.8,49.8,49.68,49.7,99200.0,31.6525,31.6525,31.5762,31.5889,99200.0
2014-07-25 14:05:00,49.7,49.78,49.7,49.77,27100.0,31.5889,31.6398,31.5889,31.6334,27100.0
2014-07-25 14:10:00,49.77,49.84,49.74,49.79,42800.0,31.6334,31.6779,31.6144,31.6461,42800.0
2014-07-25 14:15:00,49.79,49.85,49.78,49.8,27300.0,31.6461,31.6843,31.6398,31.6525,27300.0
2014-07-25 14:20:00,49.8,49.81,49.75,49.8,30400.0,31.6525,31.6588,31.6207,31.6525,30400.0
2014-07-25 14:25:00,49.8,49.85,49.8,49.82,23100.0,31.6525,31.6843,31.6525,31.6652,23100.0
2014-07-25 14:30:00,49.82,49.84,49.81,49.83,35200.0,31.6652,31.6779,31.6588,31.6716,35200.0
2014-07-25 14:35:00,49.84,49.9,49.83,49.88,71100.0,31.6779,31.7161,31.6716,31.7033,71100.0
2014-07-25 14:40:00,49.89,49.97,49.89,49.96,42800.0,31.7097,31.7605,31.7097,31.7542,42800.0
2014-07-25 14:45:00,49.95,50.0,49.95,50.0,154200.0,31.7478,31.7796,31.7478,31.7796,154200.0
2014-07-25 14:50:00,49.99,49.99,49.92,49.98,47200.0,31.7733,31.7733,31.7288,31.7669,47200.0
2014-07-25 14:55:00,49.98,49.98,49.93,49.97,73900.0,31.7669,31.7669,31.7351,31.7605,73900.0
2014-07-25 15:00:00,49.97,50.0,49.93,49.94,38400.0,31.7605,31.7796,31.7351,31.7415,38400.0
2014-07-25 15:05:00,49.94,49.94,49.89,49.91,31800.0,31.7415,31.7415,31.7097,31.7224,31800.0
2014-07-25 15:10:00,49.92,49.95,49.89,49.89,31700.0,31.7288,31.7478,31.7097,31.7097,31700.0
2014-07-25 15:15:00,49.89,49.95,49.89,49.94,64000.0,31.7097,31.7478,31.7097,31.7415,64000.0
2014-07-25 15:20:00,49.94,49.99,49.94,49.96,91300.0,31.7415,31.7733,31.7415,31.7542,91300.0
2014-07-25 15:25:00,49.96,50.0,49.95,49.97,62700.0,31.7542,31.7796,31.7478,31.7605,62700.0
2014-07-25 15:30:00,49.96,49.97,49.87,49.87,65100.0,31.7542,31.7605,31.697,31.697,65100.0
2014-07-25 15:35:00,49.87,49.93,49.85,49.93,52600.0,31.697,31.7351,31.6843,31.7351,52600.0
2014-07-25 15:40:00,49.93,49.93,49.84,49.84,83500.0,31.7351,31.7351,31.6779,31.6779,83500.0
2014-07-25 15:45:00,49.84,49.91,49.84,49.91,158100.0,31.6779,31.7224,31.6779,31.7224,158100.0
2014-07-25 15:50:00,49.9,49.93,49.86,49.87,160500.0,31.7161,31.7351,31.6906,31.697,160500.0
2014-07-25 15:55:00,49.87,49.92,49.86,49.91,262600.0,31.697,31.7288,31.6906,31.7224,262600.0
2014-07-28 09:30:00,49.75,49.95,49.75,49.88,110100.0,31.6207,31.7478,31.6207,31.7033,110100.0
2014-07-28 09:35:00,49.93,49.94,49.61,49.78,62800.0,31.7351,31.7415,31.5317,31.6398,62800.0
2014-07-28 09:40:00,49.78,49.78,49.56,49.63,55900.0,31.6398,31.6398,31.5,31.5444,55900.0
2014-07-28 09:45:00,49.63,49.77,49.51,49.61,51700.0,31.5444,31.6334,31.4682,31.5317,51700.0
2014-07-28 09:50:00,49.62,49.62,49.44,49.54,68100.0,31.5381,31.5381,31.4237,31.4872,68100.0
2014-07-28 09:55:00,49.55,49.6,49.48,49.51,33800.0,31.4936,31.5254,31.4491,31.4682,33800.0
2014-07-28 10:00:00,49.49,49.59,49.45,49.52,64800.0,31.4555,31.519,31.43,31.4745,64800.0
2014-07-28 10:05:00,49.5,49.56,49.5,49.54,47800.0,31.4618,31.5,31.4618,31.4872,47800.0
2014-07-28 10:10:00,49.56,49.6,49.54,49.59,48800.0,31.5,31.5254,31.4872,31.519,48800.0
2014-07-28 10:15:00,49.59,49.59,49.47,49.5,39900.0,31.519,31.519,31.4427,31.4618,39900.0
2014-07-28 10:20:00,49.49,49.52,49.46,49.47,73200.0,31.4555,31.4745,31.4364,31.4427,73200.0
2014-07-28 10:25:00,49.47,49.53,49.47,49.52,69100.0,31.4427,31.4809,31.4427,31.4745,69100.0
2014-07-28 10:30:00,49.52,49.53,49.46,49.49,33500.0,31.4745,31.4809,31.4364,31.4555,33500.0
2014-07-28 10:35:00,49.49,49.57,49.45,49.57,53100.0,31.4555,31.5063,31.43,31.5063,53100.0
2014-07-28 10:40:00,49.58,49.65,49.56,49.65,67400.0,31.5127,31.5572,31.5,31.5572,67400.0
2014-07-28 10:45:00,49.65,49.67,49.58,49.66,33400.0,31.5572,31.5699,31.5127,31.5635,33400.0
2014-07-28 10:50:00,49.66,49.66,49.59,49.64,45200.0,31.5635,31.5635,31.519,31.5508,45200.0
2014-07-28 10:55:00,49.64,49.65,49.57,49.57,33700.0,31.5508,31.5572,31.5063,31.5063,33700.0
2014-07-28 11:00:00,49.57,49.64,49.57,49.6,35100.0,31.5063,31.5508,31.5063,31.5254,35100.0
2014-07-28 11:05:00,49.59,49.66,49.57,49.65,35700.0,31.519,31.5635,31.5063,31.5572,35700.0
2014-07-28 11:10:00,49.64,49.67,49.59,49.61,71800.0,31.5508,31.5699,31.519,31.5317,71800.0
2014-07-28 11:15:00,49.62,49.69,49.59,49.66,53700.0,31.5381,31.5826,31.519,31.5635,53700.0
2014-07-28 11:20:00,49.66,49.75,49.62,49.7,48200.0,31.5635,31.6207,31.5381,31.5889,48200.0
2014-07-28 11:25:00,49.71,49.86,49.7,49.85,36900.0,31.5953,31.6906,31.5889,31.6843,36900.0
2014-07-28 11:30:00,49.84,49.85,49.77,49.79,24100.0,31.6779,31.6843,31.6334,31.6461,24100.0
2014-07-28 11:35:00,49.78,49.82,49.75,49.81,19800.0,31.6398,31.6652,31.6207,31.6588,19800.0
2014-07-28 11:40:00,49.81,49.82,49.79,49.79,17500.0,31.6588,31.6652,31.6461,31.6461,17500.0
2014-07-28 11:45:00,49.78,49.81,49.78,49.78,34600.0,31.6398,31.6588,31.6398,31.6398,34600.0
2014-07-28 11:50:00,49.78,49.84,49.77,49.79,22700.0,31.6398,31.6779,31.6334,31.6461,22700.0
2014-07-28 11:55:00,49.78,49.84,49.76,49.84,60500.0,31.6398,31.6779,31.6271,31.6779,60500.0
2014-07-28 12:00:00,49.84,49.84,49.79,49.79,17300.0,31.6779,31.6779,31.6461,31.6461,17300.0
2014-07-28 12:05:00,49.79,49.88,49.75,49.87,18900.0,31.6461,31.7033,31.6207,31.697,18900.0
2014-07-28 12:10:00,49.88,49.89,49.8,49.89,27400.0,31.7033,31.7097,31.6525,31.7097,27400.0
2014-07-28 12:15:00,49.89,49.95,49.87,49.88,48900.0,31.7097,31.7478,31.697,31.7033,48900.0
2014-07-28 12:20:00,49.89,49.89,49.82,49.86,23500.0,31.7097,31.7097,31.6652,31.6906,23500.0
2014-07-28 12:25:00,49.86,49.9,49.81,49.84,30900.0,31.6906,31.7161,31.6588,31.6779,30900.0
2014-07-28 12:30:00,49.84,49.92,49.83,49.85,22600.0,31.6779,31.7288,31.6716,31.6843,22600.0
2014-07-28 12:35:00,49.83,49.91,49.82,49.85,93300.0,31.6716,31.7224,31.6652,31.6843,93300.0
2014-07-28 12:40:00,49.85,49.92,49.8,49.91,29000.0,31.6843,31.7288,31.6525,31.7224,29000.0
2014-07-28 12:45:00,49.91,49.93,49.84,49.93,51700.0,31.7224,31.7351,31.6779,31.7351,51700.0
2014-07-28 12:50:00,49.94,50.0,49.93,49.98,39200.0,31.7415,31.7796,31.7351,31.7669,39200.0
2014-07-28 12:55:00,49.97,50.0,49.93,49.99,51100.0,31.7605,31.7796,31.7351,31.7733,51100.0
2014-07-28 13:00:00,49.99,49.99,49.9,49.91,19700.0,31.7733,31.7733,31.7161,31.7224,19700.0
2014-07-28 13:05:00,49.92,50.0,49.92,49.97,71600.0,31.7288,31.7796,31.7288,31.7605,71600.0
2014-07-28 13:10:00,49.98,49.99,49.9,49.97,29700.0,31.7669,31.7733,31.7161,31.7605,29700.0
2014-07-28 13:15:00,49.97,50.0,49.91,49.99,44700.0,31.7605,31.7796,31.7224,31.7733,44700.0
2014-07-28 13:20:00,50.0,50.0,49.95,49.99,34600.0,31.7796,31.7796,31.7478,31.7733,34600.0
2014-07-28 13:25:00,49.98,50.0,49.96,49.98,28800.0,31.7669,31.7796,31.7542,31.7669,28800.0
2014-07-28 13:30:00,49.99,50.0,49.96,49.97,60100.0,31.7733,31.7796,31.7542,31.7605,60100.0
2014-07-28 13:35:00,49.97,50.0,49.96,49.99,62200.0,31.7605,31.7796,31.7542,31.7733,62200.0
2014-07-28 13:40:00,50.0,50.01,49.95,49.97,89600.0,31.7796,31.786,31.7478,31.7605,89600.0
2014-07-28 13:45:00,49.98,50.01,49.96,49.98,138100.0,31.7669,31.786,31.7542,31.7669,138100.0
2014-07-28 13:50:00,49.99,50.01,49.96,49.97,81400.0,31.7733,31.786,31.7542,31.7605,81400.0
2014-07-28 13:55:00,49.98,50.01,49.97,49.99,49800.0,31.7669,31.786,31.7605,31.7733,49800.0
2014-07-28 14:00:00,49.98,50.0,49.96,49.97,87000.0,31.7669,31.7796,31.7542,31.7605,87000.0
2014-07-28 14:05:00,49.97,49.99,49.95,49.99,37100.0,31.7605,31.7733,31.7478,31.7733,37100.0
2014-07-28 14:10:00,49.99,50.0,49.97,49.98,69500.0,31.7733,31.7796,31.7605,31.7669,69500.0
2014-07-28 14:15:00,49.98,49.99,49.95,49.95,41900.0,31.7669,31.7733,31.7478,31.7478,41900.0
2014-07-28 14:20:00,49.95,49.97,49.9,49.96,31400.0,31.7478,31.7605,31.7161,31.7542,31400.0
2014-07-28 14:25:00,49.95,49.96,49.91,49.94,24500.0,31.7478,31.7542,31.7224,31.7415,24500.0
2014-07-28 14:30:00,49.93,49.96,49.93,49.93,30900.0,31.7351,31.7542,31.7351,31.7351,30900.0
2014-07-28 14:35:00,49.93,49.93,49.89,49.89,24000.0,31.7351,31.7351,31.7097,31.7097,24000.0
2014-07-28 14:40:00,49.89,49.9,49.78,49.79,60000.0,31.7097,31.7161,31.6398,31.6461,60000.0
2014-07-28 14:45:00,49.8,49.87,49.8,49.85,35200.0,31.6525,31.697,31.6525,31.6843,35200.0
2014-07-28 14:50:00,49.85,49.88,49.84,49.86,40200.0,31.6843,31.7033,31.6779,31.6906,40200.0
2014-07-28 14:55:00,49.85,49.93,49.85,49.92,24300.0,31.6843,31.7351,31.6843,31.7288,24300.0
2014-07-28 15:00:00,49.93,49.96,49.93,49.93,39100.0,31.7351,31.7542,31.7351,31.7351,39100.0
2014-07-28 15:05:00,49.93,49.96,49.92,49.93,52100.0,31.7351,31.7542,31.7288,31.7351,52100.0
2014-07-28 15:10:00,49.93,49.98,49.9,49.97,48600.0,31.7351,31.7669,31.7161,31.7605,48600.0
2014-07-28 15:15:00,49.97,49.98,49.86,49.92,133500.0,31.7605,31.7669,31.6906,31.7288,133500.0
2014-07-28 15:20:00,49.93,49.97,49.92,49.92,37900.0,31.7351,31.7605,31.7288,31.7288,37900.0
2014-07-28 15:25:00,49.92,49.95,49.85,49.85,96000.0,31.7288,31.7478,31.6843,31.6843,96000.0
2014-07-28 15:30:00,49.84,49.89,49.84,49.89,91100.0,31.6779,31.7097,31.6779,31.7097,91100.0
2014-07-28 15:35:00,49.89,49.9,49.84,49.87,109700.0,31.7097,31.7161,31.6779,31.697,109700.0
2014-07-28 15:40:00,49.88,49.95,49.87,49.9,145900.0,31.7033,31.7478,31.697,31.7161,145900.0
2014-07-28 15:45:00,49.9,50.0,49.88,49.98,167100.0,31.7161,31.7796,31.7033,31.7669,167100.0
2014-07-28 15:50:00,49.98,49.98,49.89,49.94,196800.0,31.7669,31.7669,31.7097,31.7415,196800.0
2014-07-28 15:55:00,49.94,49.99,49.93,49.98,203900.0,31.7415,31.7733,31.7351,31.7669,203900.0
2014-07-29 09:30:00,50.06,50.06,49.01,49.77,323600.0,31.8177,31.8177,31.1504,31.6334,323600.0
2014-07-29 09:35:00,49.79,49.79,49.39,49.62,186500.0,31.6461,31.6461,31.3919,31.5381,186500.0
2014-07-29 09:40:00,49.62,49.85,49.46,49.55,121500.0,31.5381,31.6843,31.4364,31.4936,121500.0
2014-07-29 09:45:00,49.58,49.69,49.38,49.41,63600.0,31.5127,31.5826,31.3855,31.4046,63600.0
2014-07-29 09:50:00,49.4,49.64,49.36,49.64,34700.0,31.3983,31.5508,31.3728,31.5508,34700.0
2014-07-29 09:55:00,49.63,49.66,49.44,49.44,85100.0,31.5444,31.5635,31.4237,31.4237,85100.0
2014-07-29 10:00:00,49.44,49.57,49.32,49.35,152400.0,31.4237,31.5063,31.3474,31.3665,152400.0
2014-07-29 10:05:00,49.36,49.57,49.36,49.46,43800.0,31.3728,31.5063,31.3728,31.4364,43800.0
2014-07-29 10:10:00,49.47,49.68,49.46,49.65,134400.0,31.4427,31.5762,31.4364,31.5572,134400.0
2014-07-29 10:15:00,49.67,49.67,49.44,49.55,39100.0,31.5699,31.5699,31.4237,31.4936,39100.0
2014-07-29 10:20:00,49.56,49.56,49.46,49.46,42100.0,31.5,31.5,31.4364,31.4364,42100.0
2014-07-29 10:25:00,49.46,49.55,49.44,49.51,34400.0,31.4364,31.4936,31.4237,31.4682,34400.0
2014-07-29 10:30:00,49.51,49.55,49.45,49.54,37200.0,31.4682,31.4936,31.43,31.4872,37200.0
2014-07-29 10:35:00,49.53,49.54,49.45,49.5,39100.0,31.4809,31.4872,31.43,31.4618,39100.0
2014-07-29 10:40:00,49.5,49.54,49.47,49.54,35200.0,31.4618,31.4872,31.4427,31.4872,35200.0
2014-07-29 10:45:00,49.54,49.55,49.46,49.51,50000.0,31.4872,31.4936,31.4364,31.4682,50000.0
2014-07-29 10:50:00,49.52,49.55,49.45,49.55,37700.0,31.4745,31.4936,31.43,31.4936,37700.0
2014-07-29 10:55:00,49.56,49.64,49.53,49.6,79700.0,31.5,31.5508,31.4809,31.5254,79700.0
2014-07-29 11:00:00,49.61,49.61,49.44,49.44,37800.0,31.5317,31.5317,31.4237,31.4237,37800.0
2014-07-29 11:05:00,49.45,49.51,49.44,49.46,57400.0,31.43,31.4682,31.4237,31.4364,57400.0
2014-07-29 11:10:00,49.47,49.48,49.37,49.37,54900.0,31.4427,31.4491,31.3792,31.3792,54900.0
2014-07-29 11:15:00,49.36,49.5,49.36,49.41,39200.0,31.3728,31.4618,31.3728,31.4046,39200.0
2014-07-29 11:20:00,49.42,49.43,49.39,49.4,13600.0,31.411,31.4173,31.3919,31.3983,13600.0
2014-07-29 11:25:00,49.39,49.43,49.28,49.31,99700.0,31.3919,31.4173,31.322,31.3411,99700.0
2014-07-29 11:30:00,49.31,49.38,49.26,49.34,74300.0,31.3411,31.3855,31.3093,31.3601,74300.0
2014-07-29 11:35:00,49.34,49.35,49.23,49.26,32100.0,31.3601,31.3665,31.2902,31.3093,32100.0
2014-07-29 11:40:00,49.26,49.26,49.18,49.18,19100.0,31.3093,31.3093,31.2584,31.2584,19100.0
2014-07-29 11:45:00,49.18,49.3,49.18,49.3,34700.0,31.2584,31.3347,31.2584,31.3347,34700.0
2014-07-29 11:50:00,49.3,49.3,49.24,49.26,19400.0,31.3347,31.3347,31.2966,31.3093,19400.0
2014-07-29 11:55:00,49.26,49.47,49.24,49.42,44600.0,31.3093,31.4427,31.2966,31.411,44600.0
2014-07-29 12:00:00,49.43,49.44,49.24,49.25,30300.0,31.4173,31.4237,31.2966,31.3029,30300.0
2014-07-29 12:05:00,49.24,49.33,49.2,49.21,41800.0,31.2966,31.3538,31.2711,31.2775,41800.0
2014-07-29 12:10:00,49.21,49.28,49.21,49.25,37800.0,31.2775,31.322,31.2775,31.3029,37800.0
2014-07-29 12:15:00,49.26,49.32,49.21,49.28,54000.0,31.3093,31.3474,31.2775,31.322,54000.0
2014-07-29 12:20:00,49.28,49.32,49.24,49.3,33000.0,31.322,31.3474,31.2966,31.3347,33000.0
2014-07-29 12:25:00,49.29,49.29,49.22,49.24,36100.0,31.3283,31.3283,31.2838,31.2966,36100.0
2014-07-29 12:30:00,49.24,49.24,49.12,49.13,36900.0,31.2966,31.2966,31.2203,31.2266,36900.0
2014-07-29 12:35:00,49.12,49.17,49.08,49.11,54000.0,31.2203,31.2521,31.1949,31.2139,54000.0
2014-07-29 12:40:00,49.11,49.13,49.0,49.05,55100.0,31.2139,31.2266,31.144,31.1758,55100.0
2014-07-29 12:45:00,49.06,49.17,49.06,49.12,60300.0,31.1822,31.2521,31.1822,31.2203,60300.0
2014-07-29 12:50:00,49.13,49.23,49.09,49.23,91400.0,31.2266,31.2902,31.2012,31.2902,91400.0
2014-07-29 12:55:00,49.22,49.29,49.22,49.24,32900.0,31.2838,31.3283,31.2838,31.2966,32900.0
2014-07-29 13:00:00,49.24,49.31,49.23,49.3,37300.0,31.2966,31.3411,31.2902,31.3347,37300.0
2014-07-29 13:05:00,49.3,49.46,49.3,49.35,43000.0,31.3347,31.4364,31.3347,31.3665,43000.0
2014-07-29 13:10:00,49.36,49.53,49.36,49.43,37300.0,31.3728,31.4809,31.3728,31.4173,37300.0
2014-07-29 13:15:00,49.44,49.46,49.36,49.43,41000.0,31.4237,31.4364,31.3728,31.4173,41000.0
2014-07-29 13:20:00,49.43,49.51,49.38,49.48,24300.0,31.4173,31.4682,31.3855,31.4491,24300.0
2014-07-29 13:25:00,49.47,49.56,49.46,49.51,39900.0,31.4427,31.5,31.4364,31.4682,39900.0
2014-07-29 13:30:00,49.52,49.53,49.31,49.32,34200.0,31.4745,31.4809,31.3411,31.3474,34200.0
2014-07-29 13:35:00,49.31,49.32,49.29,49.3,27200.0,31.3411,31.3474,31.3283,31.3347,27200.0
2014-07-29 13:40:00,49.31,49.31,49.28,49.29,43300.0,31.3411,31.3411,31.322,31.3283,43300.0
2014-07-29 13:45:00,49.29,49.44,49.29,49.34,54000.0,31.3283,31.4237,31.3283,31.3601,54000.0
2014-07-29 13:50:00,49.35,49.47,49.34,49.43,10800.0,31.3665,31.4427,31.3601,31.4173,10800.0
2014-07-29 13:55:00,49.42,49.42,49.36,49.36,13200.0,31.411,31.411,31.3728,31.3728,13200.0
2014-07-29 14:00:00,49.36,49.44,49.32,49.33,47500.0,31.3728,31.4237,31.3474,31.3538,47500.0
2014-07-29 14:05:00,49.32,49.39,49.32,49.35,40800.0,31.3474,31.3919,31.3474,31.3665,40800.0
2014-07-29 14:10:00,49.36,49.36,49.32,49.33,28000.0,31.3728,31.3728,31.3474,31.3538,28000.0
2014-07-29 14:15:00,49.32,49.42,49.32,49.4,36500.0,31.3474,31.411,31.3474,31.3983,36500.0
2014-07-29 14:20:00,49.4,49.43,49.39,49.4,33700.0,31.3983,31.4173,31.3919,31.3983,33700.0
2014-07-29 14:25:00,49.39,49.42,49.31,49.42,40700.0,31.3919,31.411,31.3411,31.411,40700.0
2014-07-29 14:30:00,49.41,49.45,49.38,49.38,32600.0,31.4046,31.43,31.3855,31.3855,32600.0
2014-07-29 14:35:00,49.38,49.38,49.31,49.33,70100.0,31.3855,31.3855,31.3411,31.3538,70100.0
2014-07-29 14:40:00,49.33,49.37,49.31,49.32,107900.0,31.3538,31.3792,31.3411,31.3474,107900.0
2014-07-29 14:45:00,49.32,49.35,49.32,49.34,30800.0,31.3474,31.3665,31.3474,31.3601,30800.0
2014-07-29 14:50:00,49.35,49.36,49.24,49.25,118000.0,31.3665,31.3728,31.2966,31.3029,118000.0
2014-07-29 14:55:00,49.25,49.25,49.18,49.19,29100.0,31.3029,31.3029,31.2584,31.2648,29100.0
2014-07-29 15:00:00,49.18,49.23,49.16,49.23,30700.0,31.2584,31.2902,31.2457,31.2902,30700.0
2014-07-29 15:05:00,49.23,49.24,49.17,49.17,29200.0,31.2902,31.2966,31.2521,31.2521,29200.0
2014-07-29 15:10:00,49.17,49.32,49.17,49.3,56500.0,31.2521,31.3474,31.2521,31.3347,56500.0
2014-07-29 15:15:00,49.31,49.31,49.25,49.26,128700.0,31.3411,31.3411,31.3029,31.3093,128700.0
2014-07-29 15:20:00,49.27,49.27,49.13,49.15,111500.0,31.3156,31.3156,31.2266,31.2394,111500.0
2014-07-29 15:25:00,49.15,49.19,49.13,49.13,118000.0,31.2394,31.2648,31.2266,31.2266,118000.0
2014-07-29 15:30:00,49.13,49.18,49.11,49.17,72200.0,31.2266,31.2584,31.2139,31.2521,72200.0
2014-07-29 15:35:00,49.16,49.18,49.11,49.12,92400.0,31.2457,31.2584,31.2139,31.2203,92400.0
2014-07-29 15:40:00,49.12,49.15,49.03,49.04,186700.0,31.2203,31.2394,31.1631,31.1694,186700.0
2014-07-29 15:45:00,49.04,49.04,49.0,49.0,209500.0,31.1694,31.1694,31.144,31.144,209500.0
2014-07-29 15:50:00,49.01,49.02,48.86,48.87,304100.0,31.1504,31.1567,31.055,31.0614,304100.0
2014-07-29 15:55:00,48.87,48.93,48.86,48.86,346500.0,31.0614,31.0995,31.055,31.055,346500.0
2014-07-30 09:30:00,48.58,48.65,48.35,48.4,219000.0,30.8771,30.9216,30.7309,30.7627,219000.0
2014-07-30 09:35:00,48.4,48.73,48.1,48.72,177200.0,30.7627,30.9724,30.572,30.9661,177200.0
2014-07-30 09:40:00,48.71,48.83,48.54,48.71,83400.0,30.9597,31.036,30.8516,30.9597,83400.0
2014-07-30 09:45:00,48.73,49.02,48.73,48.9,57000.0,30.9724,31.1567,30.9724,31.0805,57000.0
2014-07-30 09:50:00,48.88,48.9,48.53,48.63,48200.0,31.0677,31.0805,30.8453,30.9089,48200.0
2014-07-30 09:55:00,48.63,48.69,48.47,48.48,36800.0,30.9089,30.947,30.8072,30.8135,36800.0
2014-07-30 10:00:00,48.46,48.55,48.43,48.5,28600.0,30.8008,30.858,30.7817,30.8262,28600.0
2014-07-30 10:05:00,48.49,48.53,48.41,48.44,38200.0,30.8199,30.8453,30.769,30.7881,38200.0
2014-07-30 10:10:00,48.43,48.44,48.31,48.31,42200.0,30.7817,30.7881,30.7055,30.7055,42200.0
2014-07-30 10:15:00,48.31,48.36,48.26,48.3,71800.0,30.7055,30.7372,30.6737,30.6991,71800.0
2014-07-30 10:20:00,48.3,48.34,48.25,48.26,60900.0,30.6991,30.7245,30.6673,30.6737,60900.0
2014-07-30 10:25:00,48.25,48.25,48.17,48.18,54100.0,30.6673,30.6673,30.6165,30.6228,54100.0
2014-07-30 10:30:00,48.18,48.19,48.06,48.12,145900.0,30.6228,30.6292,30.5466,30.5847,145900.0
2014-07-30 10:35:00,48.13,48.27,48.13,48.27,87200.0,30.5911,30.68,30.5911,30.68,87200.0
2014-07-30 10:40:00,48.28,48.41,48.26,48.26,67800.0,30.6864,30.769,30.6737,30.6737,67800.0
2014-07-30 10:45:00,48.27,48.29,48.11,48.22,112700.0,30.68,30.6927,30.5783,30.6483,112700.0
2014-07-30 10:50:00,48.22,48.26,48.15,48.16,43900.0,30.6483,30.6737,30.6038,30.6101,43900.0
2014-07-30 10:55:00,48.17,48.17,48.08,48.09,101300.0,30.6165,30.6165,30.5593,30.5656,101300.0
2014-07-30 11:00:00,48.1,48.16,48.05,48.08,72300.0,30.572,30.6101,30.5402,30.5593,72300.0
2014-07-30 11:05:00,48.07,48.17,48.06,48.15,43300.0,30.5529,30.6165,30.5466,30.6038,43300.0
2014-07-30 11:10:00,48.16,48.16,48.09,48.13,45900.0,30.6101,30.6101,30.5656,30.5911,45900.0
2014-07-30 11:15:00,48.13,48.28,48.12,48.23,42500.0,30.5911,30.6864,30.5847,30.6546,42500.0
2014-07-30 11:20:00,48.24,48.25,48.2,48.25,152400.0,30.661,30.6673,30.6355,30.6673,152400.0
2014-07-30 11:25:00,48.25,48.31,48.19,48.21,30200.0,30.6673,30.7055,30.6292,30.6419,30200.0
2014-07-30 11:30:00,48.22,48.22,48.16,48.17,44600.0,30.6483,30.6483,30.6101,30.6165,44600.0
2014-07-30 11:35:00,48.16,48.28,48.12,48.27,88200.0,30.6101,30.6864,30.5847,30.68,88200.0
2014-07-30 11:40:00,48.27,48.28,48.21,48.23,40900.0,30.68,30.6864,30.6419,30.6546,40900.0
2014-07-30 11:45:00,48.23,48.3,48.23,48.23,29100.0,30.6546,30.6991,30.6546,30.6546,29100.0
2014-07-30 11:50:00,48.24,48.27,48.23,48.26,32300.0,30.661,30.68,30.6546,30.6737,32300.0
2014-07-30 11:55:00,48.25,48.26,48.19,48.19,38500.0,30.6673,30.6737,30.6292,30.6292,38500.0
2014-07-30 12:00:00,48.2,48.27,48.2,48.24,30000.0,30.6355,30.68,30.6355,30.661,30000.0
2014-07-30 12:05:00,48.24,48.25,48.16,48.18,22500.0,30.661,30.6673,30.6101,30.6228,22500.0
2014-07-30 12:10:00,48.18,48.31,48.17,48.28,37700.0,30.6228,30.7055,30.6165,30.6864,37700.0
2014-07-30 12:15:00,48.27,48.28,48.22,48.23,34300.0,30.68,30.6864,30.6483,30.6546,34300.0
2014-07-30 12:20:00,48.22,48.29,48.22,48.28,20300.0,30.6483,30.6927,30.6483,30.6864,20300.0
2014-07-30 12:25:00,48.28,48.28,48.25,48.27,17300.0,30.6864,30.6864,30.6673,30.68,17300.0
2014-07-30 12:30:00,48.27,48.27,48.22,48.23,21200.0,30.68,30.68,30.6483,30.6546,21200.0
2014-07-30 12:35:00,48.23,48.36,48.22,48.34,36600.0,30.6546,30.7372,30.6483,30.7245,36600.0
2014-07-30 12:40:00,48.34,48.35,48.27,48.33,28300.0,30.7245,30.7309,30.68,30.7182,28300.0
2014-07-30 12:45:00,48.33,48.37,48.33,48.36,16100.0,30.7182,30.7436,30.7182,30.7372,16100.0
2014-07-30 12:50:00,48.35,48.36,48.33,48.33,12700.0,30.7309,30.7372,30.7182,30.7182,12700.0
2014-07-30 12:55:00,48.34,48.36,48.33,48.35,17800.0,30.7245,30.7372,30.7182,30.7309,17800.0
2014-07-30 13:00:00,48.36,48.36,48.3,48.3,31500.0,30.7372,30.7372,30.6991,30.6991,31500.0
2014-07-30 13:05:00,48.3,48.33,48.29,48.33,9500.0,30.6991,30.7182,30.6927,30.7182,9500.0
2014-07-30 13:10:00,48.32,48.33,48.3,48.33,17100.0,30.7118,30.7182,30.6991,30.7182,17100.0
2014-07-30 13:15:00,48.33,48.33,48.26,48.26,17000.0,30.7182,30.7182,30.6737,30.6737,17000.0
2014-07-30 13:20:00,48.26,48.35,48.26,48.32,28300.0,30.6737,30.7309,30.6737,30.7118,28300.0
2014-07-30 13:25:00,48.32,48.32,48.26,48.29,20200.0,30.7118,30.7118,30.6737,30.6927,20200.0
2014-07-30 13:30:00,48.3,48.39,48.29,48.39,23000.0,30.6991,30.7563,30.6927,30.7563,23000.0
2014-07-30 13:35:00,48.38,48.39,48.29,48.29,27800.0,30.75,30.7563,30.6927,30.6927,27800.0
2014-07-30 13:40:00,48.3,48.34,48.28,48.33,29600.0,30.6991,30.7245,30.6864,30.7182,29600.0
2014-07-30 13:45:00,48.33,48.33,48.25,48.26,50000.0,30.7182,30.7182,30.6673,30.6737,50000.0
2014-07-30 13:50:00,48.25,48.25,48.2,48.2,33700.0,30.6673,30.6673,30.6355,30.6355,33700.0
2014-07-30 13:55:00,48.21,48.24,48.21,48.23,34200.0,30.6419,30.661,30.6419,30.6546,34200.0
2014-07-30 14:00:00,48.24,48.36,48.19,48.29,54700.0,30.661,30.7372,30.6292,30.6927,54700.0
2014-07-30 14:05:00,48.29,48.41,48.28,48.4,33900.0,30.6927,30.769,30.6864,30.7627,33900.0
2014-07-30 14:10:00,48.4,48.51,48.37,48.5,42000.0,30.7627,30.8326,30.7436,30.8262,42000.0
2014-07-30 14:15:00,48.5,48.52,48.46,48.48,31100.0,30.8262,30.8389,30.8008,30.8135,31100.0
2014-07-30 14:20:00,48.48,48.48,48.4,48.44,28800.0,30.8135,30.8135,30.7627,30.7881,28800.0
2014-07-30 14:25:00,48.44,48.47,48.39,48.44,23300.0,30.7881,30.8072,30.7563,30.7881,23300.0
2014-07-30 14:30:00,48.44,48.52,48.41,48.43,37500.0,30.7881,30.8389,30.769,30.7817,37500.0
2014-07-30 14:35:00,48.43,48.43,48.34,48.38,26600.0,30.7817,30.7817,30.7245,30.75,26600.0
2014-07-30 14:40:00,48.39,48.48,48.37,48.38,42000.0,30.7563,30.8135,30.7436,30.75,42000.0
2014-07-30 14:45:00,48.38,48.39,48.31,48.33,32700.0,30.75,30.7563,30.7055,30.7182,32700.0
2014-07-30 14:50:00,48.33,48.35,48.3,48.33,20000.0,30.7182,30.7309,30.6991,30.7182,20000.0
2014-07-30 14:55:00,48.33,48.33,48.23,48.25,32400.0,30.7182,30.7182,30.6546,30.6673,32400.0
2014-07-30 15:00:00,48.25,48.26,48.19,48.26,50600.0,30.6673,30.6737,30.6292,30.6737,50600.0
2014-07-30 15:05:00,48.26,48.28,48.21,48.24,41300.0,30.6737,30.6864,30.6419,30.661,41300.0
2014-07-30 15:10:00,48.25,48.28,48.2,48.26,47400.0,30.6673,30.6864,30.6355,30.6737,47400.0
2014-07-30 15:15:00,48.26,48.31,48.22,48.29,36300.0,30.6737,30.7055,30.6483,30.6927,36300.0
2014-07-30 15:20:00,48.29,48.29,48.19,48.19,58500.0,30.6927,30.6927,30.6292,30.6292,58500.0
2014-07-30 15:25:00,48.19,48.31,48.18,48.3,52000.0,30.6292,30.7055,30.6228,30.6991,52000.0
2014-07-30 15:30:00,48.3,48.35,48.28,48.31,89700.0,30.6991,30.7309,30.6864,30.7055,89700.0
2014-07-30 15:35:00,48.31,48.32,48.28,48.29,60000.0,30.7055,30.7118,30.6864,30.6927,60000.0
2014-07-30 15:40:00,48.29,48.29,48.22,48.22,73500.0,30.6927,30.6927,30.6483,30.6483,73500.0
2014-07-30 15:45:00,48.23,48.32,48.22,48.3,109900.0,30.6546,30.7118,30.6483,30.6991,109900.0
2014-07-30 15:50:00,48.3,48.32,48.29,48.3,118300.0,30.6991,30.7118,30.6927,30.6991,118300.0
2014-07-30 15:55:00,48.31,48.31,48.2,48.21,306900.0,30.7055,30.7055,30.6355,30.6419,306900.0
2014-07-31 09:30:00,48.02,48.03,47.69,47.72,83000.0,30.5211,30.5275,30.3114,30.3305,83000.0
2014-07-31 09:35:00,47.75,47.91,47.74,47.75,70000.0,30.3495,30.4512,30.3432,30.3495,70000.0
2014-07-31 09:40:00,47.75,47.85,47.69,47.73,50600.0,30.3495,30.4131,30.3114,30.3368,50600.0
2014-07-31 09:45:00,47.74,48.0,47.73,48.0,35500.0,30.3432,30.5084,30.3368,30.5084,35500.0
2014-07-31 09:50:00,48.0,48.01,47.79,47.85,50500.0,30.5084,30.5148,30.375,30.4131,50500.0
2014-07-31 09:55:00,47.85,47.85,47.59,47.62,84100.0,30.4131,30.4131,30.2478,30.2669,84100.0
2014-07-31 10:00:00,47.63,47.63,47.44,47.47,122500.0,30.2733,30.2733,30.1525,30.1716,122500.0
2014-07-31 10:05:00,47.47,47.48,47.3,47.33,76600.0,30.1716,30.1779,30.0635,30.0826,76600.0
2014-07-31 10:10:00,47.34,47.48,47.34,47.41,105100.0,30.0889,30.1779,30.0889,30.1334,105100.0
2014-07-31 10:15:00,47.41,47.48,47.36,47.48,45800.0,30.1334,30.1779,30.1016,30.1779,45800.0
2014-07-31 10:20:00,47.48,47.48,47.39,47.46,54300.0,30.1779,30.1779,30.1207,30.1652,54300.0
2014-07-31 10:25:00,47.46,47.5,47.36,47.45,40400.0,30.1652,30.1906,30.1016,30.1589,40400.0
2014-07-31 10:30:00,47.44,47.54,47.44,47.5,48600.0,30.1525,30.2161,30.1525,30.1906,48600.0
2014-07-31 10:35:00,47.5,47.56,47.48,47.55,21900.0,30.1906,30.2288,30.1779,30.2224,21900.0
2014-07-31 10:40:00,47.55,47.63,47.48,47.63,24200.0,30.2224,30.2733,30.1779,30.2733,24200.0
2014-07-31 10:45:00,47.62,47.64,47.57,47.64,19400.0,30.2669,30.2796,30.2351,30.2796,19400.0
2014-07-31 10:50:00,47.65,47.65,47.5,47.5,45800.0,30.286,30.286,30.1906,30.1906,45800.0
2014-07-31 10:55:00,47.51,47.52,47.41,47.43,41600.0,30.197,30.2033,30.1334,30.1461,41600.0
2014-07-31 11:00:00,47.44,47.59,47.44,47.59,18800.0,30.1525,30.2478,30.1525,30.2478,18800.0
2014-07-31 11:05:00,47.58,47.65,47.58,47.64,24900.0,30.2415,30.286,30.2415,30.2796,24900.0
2014-07-31 11:10:00,47.64,47.67,47.6,47.63,20300.0,30.2796,30.2987,30.2542,30.2733,20300.0
2014-07-31 11:15:00,47.63,47.65,47.56,47.6,18800.0,30.2733,30.286,30.2288,30.2542,18800.0
2014-07-31 11:20:00,47.6,47.77,47.59,47.77,26400.0,30.2542,30.3622,30.2478,30.3622,26400.0
2014-07-31 11:25:00,47.78,47.78,47.65,47.68,22900.0,30.3686,30.3686,30.286,30.305,22900.0
2014-07-31 11:30:00,47.68,47.7,47.63,47.69,21700.0,30.305,30.3177,30.2733,30.3114,21700.0
2014-07-31 11:35:00,47.69,47.72,47.64,47.7,66900.0,30.3114,30.3305,30.2796,30.3177,66900.0
2014-07-31 11:40:00,47.7,47.7,47.57,47.57,22500.0,30.3177,30.3177,30.2351,30.2351,22500.0
2014-07-31 11:45:00,47.57,47.66,47.57,47.61,105800.0,30.2351,30.2923,30.2351,30.2605,105800.0
2014-07-31 11:50:00,47.62,47.66,47.58,47.65,41400.0,30.2669,30.2923,30.2415,30.286,41400.0
2014-07-31 11:55:00,47.66,47.68,47.61,47.66,60100.0,30.2923,30.305,30.2605,30.2923,60100.0
2014-07-31 12:00:00,47.66,47.71,47.63,47.69,47200.0,30.2923,30.3241,30.2733,30.3114,47200.0
2014-07-31 12:05:00,47.69,47.69,47.61,47.66,12200.0,30.3114,30.3114,30.2605,30.2923,12200.0
2014-07-31 12:10:00,47.66,47.66,47.56,47.59,12000.0,30.2923,30.2923,30.2288,30.2478,12000.0
2014-07-31 12:15:00,47.59,47.61,47.53,47.58,26100.0,30.2478,30.2605,30.2097,30.2415,26100.0
2014-07-31 12:20:00,47.57,47.58,47.51,47.51,11200.0,30.2351,30.2415,30.197,30.197,11200.0
2014-07-31 12:25:00,47.51,47.58,47.5,47.55,18300.0,30.197,30.2415,30.1906,30.2224,18300.0
2014-07-31 12:30:00,47.55,47.59,47.52,47.56,34300.0,30.2224,30.2478,30.2033,30.2288,34300.0
2014-07-31 12:35:00,47.55,47.56,47.5,47.54,36600.0,30.2224,30.2288,30.1906,30.2161,36600.0
2014-07-31 12:40:00,47.55,47.61,47.53,47.61,9800.0,30.2224,30.2605,30.2097,30.2605,9800.0
2014-07-31 12:45:00,47.61,47.66,47.59,47.66,9300.0,30.2605,30.2923,30.2478,30.2923,9300.0
2014-07-31 12:50:00,47.68,47.7,47.63,47.66,21400.0,30.305,30.3177,30.2733,30.2923,21400.0
2014-07-31 12:55:00,47.66,47.66,47.6,47.6,31000.0,30.2923,30.2923,30.2542,30.2542,31000.0
2014-07-31 13:00:00,47.62,47.64,47.59,47.64,7200.0,30.2669,30.2796,30.2478,30.2796,7200.0
2014-07-31 13:05:00,47.65,47.65,47.61,47.65,5200.0,30.286,30.286,30.2605,30.286,5200.0
2014-07-31 13:10:00,47.65,47.66,47.62,47.66,8900.0,30.286,30.2923,30.2669,30.2923,8900.0
2014-07-31 13:15:00,47.66,47.66,47.6,47.65,10000.0,30.2923,30.2923,30.2542,30.286,10000.0
2014-07-31 13:20:00,47.64,47.65,47.6,47.61,42100.0,30.2796,30.286,30.2542,30.2605,42100.0
2014-07-31 13:25:00,47.62,47.68,47.61,47.65,25300.0,30.2669,30.305,30.2605,30.286,25300.0
2014-07-31 13:30:00,47.66,47.75,47.64,47.74,9600.0,30.2923,30.3495,30.2796,30.3432,9600.0
2014-07-31 13:35:00,47.75,47.78,47.72,47.73,16400.0,30.3495,30.3686,30.3305,30.3368,16400.0
2014-07-31 13:40:00,47.73,47.76,47.71,47.71,46500.0,30.3368,30.3559,30.3241,30.3241,46500.0
2014-07-31 13:45:00,47.71,47.71,47.63,47.7,8800.0,30.3241,30.3241,30.2733,30.3177,8800.0
2014-07-31 13:50:00,47.7,47.72,47.66,47.71,14200.0,30.3177,30.3305,30.2923,30.3241,14200.0
2014-07-31 13:55:00,47.7,47.73,47.68,47.72,26700.0,30.3177,30.3368,30.305,30.3305,26700.0
2014-07-31 14:00:00,47.72,47.76,47.63,47.75,82700.0,30.3305,30.3559,30.2733,30.3495,82700.0
2014-07-31 14:05:00,47.76,47.81,47.75,47.76,30400.0,30.3559,30.3877,30.3495,30.3559,30400.0
2014-07-31 14:10:00,47.76,47.78,47.73,47.74,23000.0,30.3559,30.3686,30.3368,30.3432,23000.0
2014-07-31 14:15:00,47.73,47.76,47.66,47.73,24000.0,30.3368,30.3559,30.2923,30.3368,24000.0
2014-07-31 14:20:00,47.73,47.77,47.7,47.7,50400.0,30.3368,30.3622,30.3177,30.3177,50400.0
2014-07-31 14:25:00,47.71,47.74,47.65,47.69,26700.0,30.3241,30.3432,30.286,30.3114,26700.0
2014-07-31 14:30:00,47.7,47.72,47.64,47.7,18100.0,30.3177,30.3305,30.2796,30.3177,18100.0
2014-07-31 14:35:00,47.7,47.72,47.65,47.69,17800.0,30.3177,30.3305,30.286,30.3114,17800.0
2014-07-31 14:40:00,47.7,47.72,47.64,47.64,19300.0,30.3177,30.3305,30.2796,30.2796,19300.0
2014-07-31 14:45:00,47.63,47.65,47.58,47.64,35100.0,30.2733,30.286,30.2415,30.2796,35100.0
2014-07-31 14:50:00,47.64,47.66,47.6,47.61,28400.0,30.2796,30.2923,30.2542,30.2605,28400.0
2014-07-31 14:55:00,47.61,47.66,47.6,47.63,21800.0,30.2605,30.2923,30.2542,30.2733,21800.0
2014-07-31 15:00:00,47.62,47.68,47.6,47.67,25700.0,30.2669,30.305,30.2542,30.2987,25700.0
2014-07-31 15:05:00,47.67,47.73,47.66,47.7,36100.0,30.2987,30.3368,30.2923,30.3177,36100.0
2014-07-31 15:10:00,47.69,47.69,47.59,47.6,75700.0,30.3114,30.3114,30.2478,30.2542,75700.0
2014-07-31 15:15:00,47.61,47.64,47.55,47.59,45700.0,30.2605,30.2796,30.2224,30.2478,45700.0
2014-07-31 15:20:00,47.6,47.6,47.46,47.48,71200.0,30.2542,30.2542,30.1652,30.1779,71200.0
2014-07-31 15:25:00,47.49,47.5,47.4,47.47,60600.0,30.1843,30.1906,30.1271,30.1716,60600.0
2014-07-31 15:30:00,47.47,47.55,47.45,47.51,43500.0,30.1716,30.2224,30.1589,30.197,43500.0
2014-07-31 15:35:00,47.51,47.55,47.51,47.53,45500.0,30.197,30.2224,30.197,30.2097,45500.0
2014-07-31 15:40:00,47.54,47.54,47.45,47.46,81700.0,30.2161,30.2161,30.1589,30.1652,81700.0
2014-07-31 15:45:00,47.45,47.52,47.43,47.51,133100.0,30.1589,30.2033,30.1461,30.197,133100.0
2014-07-31 15:50:00,47.51,47.57,47.5,47.57,154900.0,30.197,30.2351,30.1906,30.2351,154900.0
2014-07-31 15:55:00,47.57,47.59,47.48,47.49,227400.0,30.2351,30.2478,30.1779,30.1843,227400.0
2014-08-01 09:30:00,47.46,47.53,47.35,47.51,76300.0,30.1652,30.2097,30.0953,30.197,76300.0
2014-08-01 09:35:00,47.52,47.68,47.52,47.63,23400.0,30.2033,30.305,30.2033,30.2733,23400.0
2014-08-01 09:40:00,47.63,47.74,47.6,47.68,39500.0,30.2733,30.3432,30.2542,30.305,39500.0
2014-08-01 09:45:00,47.67,47.76,47.62,47.67,28900.0,30.2987,30.3559,30.2669,30.2987,28900.0
2014-08-01 09:50:00,47.67,47.74,47.64,47.69,19800.0,30.2987,30.3432,30.2796,30.3114,19800.0
2014-08-01 09:55:00,47.7,47.71,47.63,47.64,22500.0,30.3177,30.3241,30.2733,30.2796,22500.0
2014-08-01 10:00:00,47.64,47.77,47.6,47.66,17600.0,30.2796,30.3622,30.2542,30.2923,17600.0
2014-08-01 10:05:00,47.7,47.72,47.62,47.65,17800.0,30.3177,30.3305,30.2669,30.286,17800.0
2014-08-01 10:10:00,47.64,47.65,47.55,47.58,51500.0,30.2796,30.286,30.2224,30.2415,51500.0
2014-08-01 10:15:00,47.57,47.59,47.49,47.51,40800.0,30.2351,30.2478,30.1843,30.197,40800.0
2014-08-01 10:20:00,47.55,47.65,47.54,47.64,23300.0,30.2224,30.286,30.2161,30.2796,23300.0
2014-08-01 10:25:00,47.63,47.73,47.63,47.73,28700.0,30.2733,30.3368,30.2733,30.3368,28700.0
2014-08-01 10:30:00,47.73,47.74,47.68,47.71,16500.0,30.3368,30.3432,30.305,30.3241,16500.0
2014-08-01 10:35:00,47.71,47.8,47.71,47.77,19600.0,30.3241,30.3813,30.3241,30.3622,19600.0
2014-08-01 10:40:00,47.77,47.8,47.73,47.73,12200.0,30.3622,30.3813,30.3368,30.3368,12200.0
2014-08-01 10:45:00,47.72,47.77,47.67,47.68,16500.0,30.3305,30.3622,30.2987,30.305,16500.0
2014-08-01 10:50:00,47.68,47.74,47.67,47.73,17600.0,30.305,30.3432,30.2987,30.3368,17600.0
2014-08-01 10:55:00,47.71,47.72,47.68,47.68,10100.0,30.3241,30.3305,30.305,30.305,10100.0
2014-08-01 11:00:00,47.68,47.72,47.6,47.6,18100.0,30.305,30.3305,30.2542,30.2542,18100.0
2014-08-01 11:05:00,47.58,47.63,47.56,47.58,11600.0,30.2415,30.2733,30.2288,30.2415,11600.0
2014-08-01 11:10:00,47.6,47.62,47.56,47.62,25800.0,30.2542,30.2669,30.2288,30.2669,25800.0
2014-08-01 11:15:00,47.61,47.62,47.59,47.61,43200.0,30.2605,30.2669,30.2478,30.2605,43200.0
2014-08-01 11:20:00,47.61,47.66,47.57,47.63,26400.0,30.2605,30.2923,30.2351,30.2733,26400.0
2014-08-01 11:25:00,47.65,47.65,47.59,47.61,12200.0,30.286,30.286,30.2478,30.2605,12200.0
2014-08-01 11:30:00,47.61,47.61,47.5,47.5,23700.0,30.2605,30.2605,30.1906,30.1906,23700.0
2014-08-01 11:35:00,47.5,47.54,47.43,47.43,27900.0,30.1906,30.2161,30.1461,30.1461,27900.0
2014-08-01 11:40:00,47.44,47.48,47.39,47.41,19500.0,30.1525,30.1779,30.1207,30.1334,19500.0
2014-08-01 11:45:00,47.41,47.45,47.35,47.37,51500.0,30.1334,30.1589,30.0953,30.108,51500.0
2014-08-01 11:50:00,47.37,47.39,47.28,47.31,21200.0,30.108,30.1207,30.0508,30.0699,21200.0
2014-08-01 11:55:00,47.29,47.3,47.26,47.29,16800.0,30.0572,30.0635,30.0381,30.0572,16800.0
2014-08-01 12:00:00,47.3,47.41,47.3,47.41,23500.0,30.0635,30.1334,30.0635,30.1334,23500.0
2014-08-01 12:05:00,47.4,47.43,47.39,47.42,17700.0,30.1271,30.1461,30.1207,30.1398,17700.0
2014-08-01 12:10:00,47.42,47.48,47.41,47.45,21300.0,30.1398,30.1779,30.1334,30.1589,21300.0
2014-08-01 12:15:00,47.45,47.53,47.44,47.53,20500.0,30.1589,30.2097,30.1525,30.2097,20500.0
2014-08-01 12:20:00,47.52,47.56,47.52,47.54,15600.0,30.2033,30.2288,30.2033,30.2161,15600.0
2014-08-01 12:25:00,47.54,47.58,47.5,47.51,77400.0,30.2161,30.2415,30.1906,30.197,77400.0
2014-08-01 12:30:00,47.53,47.57,47.51,47.54,13700.0,30.2097,30.2351,30.197,30.2161,13700.0
2014-08-01 12:35:00,47.54,47.56,47.48,47.48,15200.0,30.2161,30.2288,30.1779,30.1779,15200.0
2014-08-01 12:40:00,47.49,47.54,47.48,47.52,25500.0,30.1843,30.2161,30.1779,30.2033,25500.0
2014-08-01 12:45:00,47.52,47.52,47.48,47.48,24400.0,30.2033,30.2033,30.1779,30.1779,24400.0
2014-08-01 12:50:00,47.48,47.52,47.46,47.51,42600.0,30.1779,30.2033,30.1652,30.197,42600.0
2014-08-01 12:55:00,47.51,47.56,47.49,47.53,27300.0,30.197,30.2288,30.1843,30.2097,27300.0
2014-08-01 13:00:00,47.52,47.53,47.39,47.4,53900.0,30.2033,30.2097,30.1207,30.1271,53900.0
2014-08-01 13:05:00,47.41,47.45,47.39,47.42,19600.0,30.1334,30.1589,30.1207,30.1398,19600.0
2014-08-01 13:10:00,47.42,47.43,47.4,47.4,8600.0,30.1398,30.1461,30.1271,30.1271,8600.0
2014-08-01 13:15:00,47.4,47.42,47.33,47.4,20400.0,30.1271,30.1398,30.0826,30.1271,20400.0
2014-08-01 13:20:00,47.4,47.47,47.36,47.4,17300.0,30.1271,30.1716,30.1016,30.1271,17300.0
2014-08-01 13:25:00,47.4,47.55,47.37,47.55,25200.0,30.1271,30.2224,30.108,30.2224,25200.0
2014-08-01 13:30:00,47.54,47.54,47.45,47.48,37700.0,30.2161,30.2161,30.1589,30.1779,37700.0
2014-08-01 13:35:00,47.48,47.59,47.48,47.57,21200.0,30.1779,30.2478,30.1779,30.2351,21200.0
2014-08-01 13:40:00,47.57,47.6,47.52,47.56,28800.0,30.2351,30.2542,30.2033,30.2288,28800.0
2014-08-01 13:45:00,47.56,47.63,47.52,47.62,27700.0,30.2288,30.2733,30.2033,30.2669,27700.0
2014-08-01 13:50:00,47.61,47.62,47.54,47.58,23600.0,30.2605,30.2669,30.2161,30.2415,23600.0
2014-08-01 13:55:00,47.59,47.62,47.54,47.61,32600.0,30.2478,30.2669,30.2161,30.2605,32600.0
2014-08-01 14:00:00,47.61,47.63,47.52,47.52,43700.0,30.2605,30.2733,30.2033,30.2033,43700.0
2014-08-01 14:05:00,47.53,47.65,47.53,47.63,36700.0,30.2097,30.286,30.2097,30.2733,36700.0
2014-08-01 14:10:00,47.63,47.65,47.56,47.56,47100.0,30.2733,30.286,30.2288,30.2288,47100.0
2014-08-01 14:15:00,47.55,47.55,47.48,47.48,57900.0,30.2224,30.2224,30.1779,30.1779,57900.0
2014-08-01 14:20:00,47.48,47.5,47.45,47.48,48800.0,30.1779,30.1906,30.1589,30.1779,48800.0
2014-08-01 14:25:00,47.49,47.5,47.45,47.49,19400.0,30.1843,30.1906,30.1589,30.1843,19400.0
2014-08-01 14:30:00,47.49,47.52,47.45,47.5,40300.0,30.1843,30.2033,30.1589,30.1906,40300.0
2014-08-01 14:35:00,47.5,47.56,47.5,47.52,58600.0,30.1906,30.2288,30.1906,30.2033,58600.0
2014-08-01 14:40:00,47.52,47.55,47.5,47.5,42500.0,30.2033,30.2224,30.1906,30.1906,42500.0
2014-08-01 14:45:00,47.5,47.58,47.49,47.52,62700.0,30.1906,30.2415,30.1843,30.2033,62700.0
2014-08-01 14:50:00,47.53,47.57,47.53,47.55,26000.0,30.2097,30.2351,30.2097,30.2224,26000.0
2014-08-01 14:55:00,47.54,47.61,47.53,47.61,28300.0,30.2161,30.2605,30.2097,30.2605,28300.0
2014-08-01 15:00:00,47.61,47.64,47.54,47.62,26100.0,30.2605,30.2796,30.2161,30.2669,26100.0
2014-08-01 15:05:00,47.62,47.66,47.61,47.65,31500.0,30.2669,30.2923,30.2605,30.286,31500.0
2014-08-01 15:10:00,47.65,47.66,47.59,47.61,38200.0,30.286,30.2923,30.2478,30.2605,38200.0
2014-08-01 15:15:00,47.6,47.65,47.57,47.63,35800.0,30.2542,30.286,30.2351,30.2733,35800.0
2014-08-01 15:20:00,47.64,47.66,47.62,47.62,28700.0,30.2796,30.2923,30.2669,30.2669,28700.0
2014-08-01 15:25:00,47.62,47.65,47.59,47.59,36700.0,30.2669,30.286,30.2478,30.2478,36700.0
2014-08-01 15:30:00,47.59,47.6,47.54,47.55,36300.0,30.2478,30.2542,30.2161,30.2224,36300.0
2014-08-01 15:35:00,47.55,47.61,47.54,47.6,44800.0,30.2224,30.2605,30.2161,30.2542,44800.0
2014-08-01 15:40:00,47.61,47.61,47.54,47.54,60200.0,30.2605,30.2605,30.2161,30.2161,60200.0
2014-08-01 15:45:00,47.54,47.55,47.46,47.49,97100.0,30.2161,30.2224,30.1652,30.1843,97100.0
2014-08-01 15:50:00,47.48,47.48,47.4,47.48,143400.0,30.1779,30.1779,30.1271,30.1779,143400.0
2014-08-01 15:55:00,47.47,47.5,47.43,47.45,183400.0,30.1716,30.1906,30.1461,30.1589,183400.0
2014-08-04 09:30:00,47.79,47.99,47.68,47.72,100800.0,30.375,30.5021,30.305,30.3305,100800.0
2014-08-04 09:35:00,47.73,47.86,47.73,47.75,15200.0,30.3368,30.4194,30.3368,30.3495,15200.0
2014-08-04 09:40:00,47.75,47.8,47.7,47.7,21300.0,30.3495,30.3813,30.3177,30.3177,21300.0
2014-08-04 09:45:00,47.7,47.72,47.64,47.64,25500.0,30.3177,30.3305,30.2796,30.2796,25500.0
2014-08-04 09:50:00,47.66,47.71,47.64,47.69,34900.0,30.2923,30.3241,30.2796,30.3114,34900.0
2014-08-04 09:55:00,47.69,47.69,47.59,47.59,45400.0,30.3114,30.3114,30.2478,30.2478,45400.0
2014-08-04 10:00:00,47.6,47.62,47.54,47.54,21200.0,30.2542,30.2669,30.2161,30.2161,21200.0
2014-08-04 10:05:00,47.55,47.59,47.54,47.54,16200.0,30.2224,30.2478,30.2161,30.2161,16200.0
2014-08-04 10:10:00,47.54,47.55,47.48,47.51,21300.0,30.2161,30.2224,30.1779,30.197,21300.0
2014-08-04 10:15:00,47.52,47.54,47.49,47.5,16400.0,30.2033,30.2161,30.1843,30.1906,16400.0
2014-08-04 10:20:00,47.5,47.59,47.5,47.51,15400.0,30.1906,30.2478,30.1906,30.197,15400.0
2014-08-04 10:25:00,47.51,47.57,47.5,47.5,18900.0,30.197,30.2351,30.1906,30.1906,18900.0
2014-08-04 10:30:00,47.52,47.56,47.46,47.46,23900.0,30.2033,30.2288,30.1652,30.1652,23900.0
2014-08-04 10:35:00,47.45,47.5,47.44,47.49,14500.0,30.1589,30.1906,30.1525,30.1843,14500.0
2014-08-04 10:40:00,47.49,47.51,47.47,47.5,40000.0,30.1843,30.197,30.1716,30.1906,40000.0
2014-08-04 10:45:00,47.51,47.51,47.45,47.49,20400.0,30.197,30.197,30.1589,30.1843,20400.0
2014-08-04 10:50:00,47.5,47.5,47.44,47.49,11100.0,30.1906,30.1906,30.1525,30.1843,11100.0
2014-08-04 10:55:00,47.48,47.48,47.35,47.39,31700.0,30.1779,30.1779,30.0953,30.1207,31700.0
2014-08-04 11:00:00,47.38,47.41,47.37,47.39,12500.0,30.1144,30.1334,30.108,30.1207,12500.0
2014-08-04 11:05:00,47.4,47.5,47.4,47.5,12500.0,30.1271,30.1906,30.1271,30.1906,12500.0
2014-08-04 11:10:00,47.48,47.51,47.46,47.48,36400.0,30.1779,30.197,30.1652,30.1779,36400.0
2014-08-04 11:15:00,47.49,47.51,47.44,47.45,24200.0,30.1843,30.197,30.1525,30.1589,24200.0
2014-08-04 11:20:00,47.44,47.5,47.41,47.46,15000.0,30.1525,30.1906,30.1334,30.1652,15000.0
2014-08-04 11:25:00,47.46,47.51,47.45,47.48,20600.0,30.1652,30.197,30.1589,30.1779,20600.0
2014-08-04 11:30:00,47.49,47.51,47.47,47.49,26600.0,30.1843,30.197,30.1716,30.1843,26600.0
2014-08-04 11:35:00,47.49,47.51,47.44,47.46,36100.0,30.1843,30.197,30.1525,30.1652,36100.0
2014-08-04 11:40:00,47.45,47.48,47.41,47.41,15000.0,30.1589,30.1779,30.1334,30.1334,15000.0
2014-08-04 11:45:00,47.43,47.5,47.41,47.5,11600.0,30.1461,30.1906,30.1334,30.1906,11600.0
2014-08-04 11:50:00,47.49,47.49,47.42,47.48,11400.0,30.1843,30.1843,30.1398,30.1779,11400.0
2014-08-04 11:55:00,47.47,47.5,47.46,47.49,28500.0,30.1716,30.1906,30.1652,30.1843,28500.0
2014-08-04 12:00:00,47.48,47.49,47.44,47.47,19400.0,30.1779,30.1843,30.1525,30.1716,19400.0
2014-08-04 12:05:00,47.47,47.5,47.47,47.5,19800.0,30.1716,30.1906,30.1716,30.1906,19800.0
2014-08-04 12:10:00,47.5,47.5,47.46,47.47,10300.0,30.1906,30.1906,30.1652,30.1716,10300.0
2014-08-04 12:15:00,47.46,47.46,47.4,47.45,14200.0,30.1652,30.1652,30.1271,30.1589,14200.0
2014-08-04 12:20:00,47.46,47.51,47.44,47.5,28400.0,30.1652,30.197,30.1525,30.1906,28400.0
2014-08-04 12:25:00,47.5,47.52,47.48,47.52,31100.0,30.1906,30.2033,30.1779,30.2033,31100.0
2014-08-04 12:30:00,47.52,47.53,47.49,47.51,17400.0,30.2033,30.2097,30.1843,30.197,17400.0
2014-08-04 12:35:00,47.51,47.51,47.48,47.51,20900.0,30.197,30.197,30.1779,30.197,20900.0
2014-08-04 12:40:00,47.51,47.51,47.49,47.49,14200.0,30.197,30.197,30.1843,30.1843,14200.0
2014-08-04 12:45:00,47.5,47.5,47.45,47.46,13400.0,30.1906,30.1906,30.1589,30.1652,13400.0
2014-08-04 12:50:00,47.44,47.47,47.44,47.47,13700.0,30.1525,30.1716,30.1525,30.1716,13700.0
2014-08-04 12:55:00,47.47,47.48,47.45,47.48,5500.0,30.1716,30.1779,30.1589,30.1779,5500.0
2014-08-04 13:00:00,47.48,47.48,47.43,47.45,15000.0,30.1779,30.1779,30.1461,30.1589,15000.0
2014-08-04 13:05:00,47.45,47.49,47.45,47.46,9300.0,30.1589,30.1843,30.1589,30.1652,9300.0
2014-08-04 13:10:00,47.47,47.47,47.42,47.44,14600.0,30.1716,30.1716,30.1398,30.1525,14600.0
2014-08-04 13:15:00,47.45,47.46,47.44,47.45,7900.0,30.1589,30.1652,30.1525,30.1589,7900.0
2014-08-04 13:20:00,47.45,47.48,47.44,47.48,14800.0,30.1589,30.1779,30.1525,30.1779,14800.0
2014-08-04 13:25:00,47.47,47.49,47.45,47.47,13800.0,30.1716,30.1843,30.1589,30.1716,13800.0
2014-08-04 13:30:00,47.47,47.54,47.46,47.52,13800.0,30.1716,30.2161,30.1652,30.2033,13800.0
2014-08-04 13:35:00,47.52,47.61,47.52,47.56,11200.0,30.2033,30.2605,30.2033,30.2288,11200.0
2014-08-04 13:40:00,47.57,47.59,47.55,47.57,9400.0,30.2351,30.2478,30.2224,30.2351,9400.0
2014-08-04 13:45:00,47.57,47.67,47.55,47.64,15300.0,30.2351,30.2987,30.2224,30.2796,15300.0
2014-08-04 13:50:00,47.64,47.66,47.62,47.62,8600.0,30.2796,30.2923,30.2669,30.2669,8600.0
2014-08-04 13:55:00,47.62,47.65,47.59,47.65,16000.0,30.2669,30.286,30.2478,30.286,16000.0
2014-08-04 14:00:00,47.66,47.72,47.66,47.71,9000.0,30.2923,30.3305,30.2923,30.3241,9000.0
2014-08-04 14:05:00,47.71,47.75,47.7,47.73,34500.0,30.3241,30.3495,30.3177,30.3368,34500.0
2014-08-04 14:10:00,47.72,47.89,47.72,47.88,96100.0,30.3305,30.4385,30.3305,30.4322,96100.0
2014-08-04 14:15:00,47.88,47.9,47.85,47.86,22600.0,30.4322,30.4449,30.4131,30.4194,22600.0
2014-08-04 14:20:00,47.86,47.89,47.85,47.85,27200.0,30.4194,30.4385,30.4131,30.4131,27200.0
2014-08-04 14:25:00,47.86,47.86,47.81,47.83,11300.0,30.4194,30.4194,30.3877,30.4004,11300.0
2014-08-04 14:30:00,47.83,47.86,47.79,47.83,46000.0,30.4004,30.4194,30.375,30.4004,46000.0
2014-08-04 14:35:00,47.84,47.87,47.82,47.85,21800.0,30.4067,30.4258,30.394,30.4131,21800.0
2014-08-04 14:40:00,47.86,47.87,47.83,47.85,16700.0,30.4194,30.4258,30.4004,30.4131,16700.0
2014-08-04 14:45:00,47.85,47.93,47.84,47.92,16900.0,30.4131,30.4639,30.4067,30.4576,16900.0
2014-08-04 14:50:00,47.93,47.98,47.93,47.95,40200.0,30.4639,30.4957,30.4639,30.4766,40200.0
2014-08-04 14:55:00,47.96,47.96,47.92,47.92,16700.0,30.483,30.483,30.4576,30.4576,16700.0
2014-08-04 15:00:00,47.93,47.93,47.88,47.91,34900.0,30.4639,30.4639,30.4322,30.4512,34900.0
2014-08-04 15:05:00,47.9,47.9,47.86,47.89,23400.0,30.4449,30.4449,30.4194,30.4385,23400.0
2014-08-04 15:10:00,47.89,47.93,47.89,47.91,30300.0,30.4385,30.4639,30.4385,30.4512,30300.0
2014-08-04 15:15:00,47.92,47.97,47.9,47.96,41300.0,30.4576,30.4894,30.4449,30.483,41300.0
2014-08-04 15:20:00,47.96,47.96,47.89,47.89,22000.0,30.483,30.483,30.4385,30.4385,22000.0
2014-08-04 15:25:00,47.89,47.91,47.85,47.87,38300.0,30.4385,30.4512,30.4131,30.4258,38300.0
2014-08-04 15:30:00,47.88,47.9,47.84,47.85,36500.0,30.4322,30.4449,30.4067,30.4131,36500.0
2014-08-04 15:35:00,47.86,47.93,47.86,47.9,47400.0,30.4194,30.4639,30.4194,30.4449,47400.0
2014-08-04 15:40:00,47.89,47.91,47.87,47.88,67300.0,30.4385,30.4512,30.4258,30.4322,67300.0
2014-08-04 15:45:00,47.87,47.9,47.84,47.9,106000.0,30.4258,30.4449,30.4067,30.4449,106000.0
2014-08-04 15:50:00,47.9,47.9,47.85,47.89,92100.0,30.4449,30.4449,30.4131,30.4385,92100.0
2014-08-04 15:55:00,47.88,47.89,47.83,47.85,180800.0,30.4322,30.4385,30.4004,30.4131,180800.0
2014-08-05 09:30:00,47.51,47.64,47.39,47.39,40200.0,30.197,30.2796,30.1207,30.1207,40200.0
2014-08-05 09:35:00,47.39,47.42,47.35,47.42,9700.0,30.1207,30.1398,30.0953,30.1398,9700.0
2014-08-05 09:40:00,47.41,47.47,47.36,47.47,18200.0,30.1334,30.1716,30.1016,30.1716,18200.0
2014-08-05 09:45:00,47.46,47.5,47.37,47.39,19200.0,30.1652,30.1906,30.108,30.1207,19200.0
2014-08-05 09:50:00,47.39,47.39,47.27,47.3,34300.0,30.1207,30.1207,30.0444,30.0635,34300.0
2014-08-05 09:55:00,47.28,47.36,47.26,47.34,19400.0,30.0508,30.1016,30.0381,30.0889,19400.0
2014-08-05 10:00:00,47.37,47.39,47.25,47.29,16800.0,30.108,30.1207,30.0317,30.0572,16800.0
2014-08-05 10:05:00,47.27,47.36,47.27,47.32,14700.0,30.0444,30.1016,30.0444,30.0762,14700.0
2014-08-05 10:10:00,47.33,47.4,47.33,47.37,10700.0,30.0826,30.1271,30.0826,30.108,10700.0
2014-08-05 10:15:00,47.36,47.45,47.33,47.38,12100.0,30.1016,30.1589,30.0826,30.1144,12100.0
2014-08-05 10:20:00,47.39,47.49,47.39,47.49,12800.0,30.1207,30.1843,30.1207,30.1843,12800.0
2014-08-05 10:25:00,47.47,47.47,47.42,47.45,10600.0,30.1716,30.1716,30.1398,30.1589,10600.0
2014-08-05 10:30:00,47.45,47.6,47.4,47.58,16600.0,30.1589,30.2542,30.1271,30.2415,16600.0
2014-08-05 10:35:00,47.58,47.6,47.53,47.53,10900.0,30.2415,30.2542,30.2097,30.2097,10900.0
2014-08-05 10:40:00,47.52,47.58,47.48,47.49,19000.0,30.2033,30.2415,30.1779,30.1843,19000.0
2014-08-05 10:45:00,47.5,47.57,47.5,47.56,8800.0,30.1906,30.2351,30.1906,30.2288,8800.0
2014-08-05 10:50:00,47.56,47.58,47.49,47.52,39700.0,30.2288,30.2415,30.1843,30.2033,39700.0
2014-08-05 10:55:00,47.51,47.51,47.38,47.43,11700.0,30.197,30.197,30.1144,30.1461,11700.0
2014-08-05 11:00:00,47.43,47.48,47.38,47.38,30900.0,30.1461,30.1779,30.1144,30.1144,30900.0
2014-08-05 11:05:00,47.37,47.39,47.35,47.37,15400.0,30.108,30.1207,30.0953,30.108,15400.0
2014-08-05 11:10:00,47.38,47.53,47.38,47.51,14000.0,30.1144,30.2097,30.1144,30.197,14000.0
2014-08-05 11:15:00,47.53,47.55,47.51,47.51,8100.0,30.2097,30.2224,30.197,30.197,8100.0
2014-08-05 11:20:00,47.52,47.66,47.52,47.61,44500.0,30.2033,30.2923,30.2033,30.2605,44500.0
2014-08-05 11:25:00,47.6,47.61,47.56,47.57,12900.0,30.2542,30.2605,30.2288,30.2351,12900.0
2014-08-05 11:30:00,47.56,47.57,47.52,47.54,14700.0,30.2288,30.2351,30.2033,30.2161,14700.0
2014-08-05 11:35:00,47.54,47.57,47.47,47.55,31800.0,30.2161,30.2351,30.1716,30.2224,31800.0
2014-08-05 11:40:00,47.55,47.62,47.52,47.61,40800.0,30.2224,30.2669,30.2033,30.2605,40800.0
2014-08-05 11:45:00,47.62,47.66,47.59,47.61,69300.0,30.2669,30.2923,30.2478,30.2605,69300.0
2014-08-05 11:50:00,47.61,47.62,47.58,47.6,25600.0,30.2605,30.2669,30.2415,30.2542,25600.0
2014-08-05 11:55:00,47.6,47.63,47.56,47.58,13400.0,30.2542,30.2733,30.2288,30.2415,13400.0
2014-08-05 12:00:00,47.58,47.63,47.57,47.58,10400.0,30.2415,30.2733,30.2351,30.2415,10400.0
2014-08-05 12:05:00,47.58,47.6,47.56,47.57,17400.0,30.2415,30.2542,30.2288,30.2351,17400.0
2014-08-05 12:10:00,47.57,47.62,47.57,47.62,19800.0,30.2351,30.2669,30.2351,30.2669,19800.0
2014-08-05 12:15:00,47.61,47.63,47.58,47.63,14900.0,30.2605,30.2733,30.2415,30.2733,14900.0
2014-08-05 12:20:00,47.62,47.65,47.55,47.57,18900.0,30.2669,30.286,30.2224,30.2351,18900.0
2014-08-05 12:25:00,47.55,47.61,47.55,47.61,29000.0,30.2224,30.2605,30.2224,30.2605,29000.0
2014-08-05 12:30:00,47.6,47.61,47.55,47.57,11800.0,30.2542,30.2605,30.2224,30.2351,11800.0
2014-08-05 12:35:00,47.58,47.59,47.55,47.59,68900.0,30.2415,30.2478,30.2224,30.2478,68900.0
2014-08-05 12:40:00,47.59,47.63,47.56,47.59,12000.0,30.2478,30.2733,30.2288,30.2478,12000.0
2014-08-05 12:45:00,47.58,47.64,47.57,47.62,14500.0,30.2415,30.2796,30.2351,30.2669,14500.0
2014-08-05 12:50:00,47.62,47.64,47.6,47.61,8300.0,30.2669,30.2796,30.2542,30.2605,8300.0
2014-08-05 12:55:00,47.62,47.65,47.61,47.61,13300.0,30.2669,30.286,30.2605,30.2605,13300.0
2014-08-05 13:00:00,47.61,47.63,47.59,47.59,8000.0,30.2605,30.2733,30.2478,30.2478,8000.0
2014-08-05 13:05:00,47.6,47.61,47.58,47.58,14300.0,30.2542,30.2605,30.2415,30.2415,14300.0
2014-08-05 13:10:00,47.59,47.61,47.57,47.6,31600.0,30.2478,30.2605,30.2351,30.2542,31600.0
2014-08-05 13:15:00,47.6,47.66,47.58,47.64,22100.0,30.2542,30.2923,30.2415,30.2796,22100.0
2014-08-05 13:20:00,47.63,47.68,47.62,47.65,7700.0,30.2733,30.305,30.2669,30.286,7700.0
2014-08-05 13:25:00,47.65,47.68,47.62,47.65,6900.0,30.286,30.305,30.2669,30.286,6900.0
2014-08-05 13:30:00,47.65,47.65,47.59,47.62,9000.0,30.286,30.286,30.2478,30.2669,9000.0
2014-08-05 13:35:00,47.62,47.62,47.41,47.41,41700.0,30.2669,30.2669,30.1334,30.1334,41700.0
2014-08-05 13:40:00,47.4,47.5,47.31,47.37,103100.0,30.1271,30.1906,30.0699,30.108,103100.0
2014-08-05 13:45:00,47.38,47.58,47.38,47.54,127600.0,30.1144,30.2415,30.1144,30.2161,127600.0
2014-08-05 13:50:00,47.55,47.61,47.51,47.58,103900.0,30.2224,30.2605,30.197,30.2415,103900.0
2014-08-05 13:55:00,47.58,47.63,47.54,47.59,82000.0,30.2415,30.2733,30.2161,30.2478,82000.0
2014-08-05 14:00:00,47.59,47.6,47.44,47.5,70200.0,30.2478,30.2542,30.1525,30.1906,70200.0
2014-08-05 14:05:00,47.49,47.5,47.44,47.46,172000.0,30.1843,30.1906,30.1525,30.1652,172000.0
2014-08-05 14:10:00,47.47,47.51,47.41,47.48,55500.0,30.1716,30.197,30.1334,30.1779,55500.0
2014-08-05 14:15:00,47.48,47.49,47.41,47.44,69400.0,30.1779,30.1843,30.1334,30.1525,69400.0
2014-08-05 14:20:00,47.44,47.49,47.44,47.46,17600.0,30.1525,30.1843,30.1525,30.1652,17600.0
2014-08-05 14:25:00,47.45,47.56,47.45,47.53,33000.0,30.1589,30.2288,30.1589,30.2097,33000.0
2014-08-05 14:30:00,47.54,47.64,47.53,47.6,27400.0,30.2161,30.2796,30.2097,30.2542,27400.0
2014-08-05 14:35:00,47.6,47.61,47.54,47.57,17400.0,30.2542,30.2605,30.2161,30.2351,17400.0
2014-08-05 14:40:00,47.56,47.59,47.51,47.53,19000.0,30.2288,30.2478,30.197,30.2097,19000.0
2014-08-05 14:45:00,47.53,47.58,47.52,47.54,16800.0,30.2097,30.2415,30.2033,30.2161,16800.0
2014-08-05 14:50:00,47.54,47.56,47.49,47.51,39100.0,30.2161,30.2288,30.1843,30.197,39100.0
2014-08-05 14:55:00,47.51,47.55,47.47,47.48,34600.0,30.197,30.2224,30.1716,30.1779,34600.0
2014-08-05 15:00:00,47.47,47.5,47.45,47.46,61200.0,30.1716,30.1906,30.1589,30.1652,61200.0
2014-08-05 15:05:00,47.45,47.48,47.42,47.46,47900.0,30.1589,30.1779,30.1398,30.1652,47900.0
2014-08-05 15:10:00,47.44,47.48,47.41,47.46,43100.0,30.1525,30.1779,30.1334,30.1652,43100.0
2014-08-05 15:15:00,47.46,47.53,47.45,47.53,37400.0,30.1652,30.2097,30.1589,30.2097,37400.0
2014-08-05 15:20:00,47.53,47.55,47.49,47.54,43900.0,30.2097,30.2224,30.1843,30.2161,43900.0
2014-08-05 15:25:00,47.53,47.54,47.48,47.5,44400.0,30.2097,30.2161,30.1779,30.1906,44400.0
2014-08-05 15:30:00,47.5,47.6,47.5,47.59,67200.0,30.1906,30.2542,30.1906,30.2478,67200.0
2014-08-05 15:35:00,47.59,47.65,47.58,47.6,72600.0,30.2478,30.286,30.2415,30.2542,72600.0
2014-08-05 15:40:00,47.61,47.62,47.55,47.57,77600.0,30.2605,30.2669,30.2224,30.2351,77600.0
2014-08-05 15:45:00,47.57,47.6,47.53,47.57,117900.0,30.2351,30.2542,30.2097,30.2351,117900.0
2014-08-05 15:50:00,47.57,47.57,47.52,47.53,95900.0,30.2351,30.2351,30.2033,30.2097,95900.0
2014-08-05 15:55:00,47.54,47.66,47.53,47.57,320600.0,30.2161,30.2923,30.2097,30.2351,320600.0
2014-08-06 09:30:00,47.58,47.71,47.39,47.69,86400.0,30.2415,30.3241,30.1207,30.3114,86400.0
2014-08-06 09:35:00,47.67,47.91,47.62,47.63,59700.0,30.2987,30.4512,30.2669,30.2733,59700.0
2014-08-06 09:40:00,47.65,47.77,47.61,47.63,22100.0,30.286,30.3622,30.2605,30.2733,22100.0
2014-08-06 09:45:00,47.64,47.7,47.57,47.7,21300.0,30.2796,30.3177,30.2351,30.3177,21300.0
2014-08-06 09:50:00,47.67,47.68,47.62,47.66,12700.0,30.2987,30.305,30.2669,30.2923,12700.0
2014-08-06 09:55:00,47.63,47.77,47.59,47.77,25700.0,30.2733,30.3622,30.2478,30.3622,25700.0
2014-08-06 10:00:00,47.76,47.83,47.74,47.81,16700.0,30.3559,30.4004,30.3432,30.3877,16700.0
2014-08-06 10:05:00,47.81,47.83,47.74,47.76,15900.0,30.3877,30.4004,30.3432,30.3559,15900.0
2014-08-06 10:10:00,47.77,47.79,47.74,47.77,14300.0,30.3622,30.375,30.3432,30.3622,14300.0
2014-08-06 10:15:00,47.76,47.77,47.64,47.67,18700.0,30.3559,30.3622,30.2796,30.2987,18700.0
2014-08-06 10:20:00,47.68,47.77,47.66,47.76,11900.0,30.305,30.3622,30.2923,30.3559,11900.0
2014-08-06 10:25:00,47.77,47.91,47.77,47.88,26000.0,30.3622,30.4512,30.3622,30.4322,26000.0
2014-08-06 10:30:00,47.89,47.95,47.79,47.79,13700.0,30.4385,30.4766,30.375,30.375,13700.0
2014-08-06 10:35:00,47.79,47.83,47.78,47.83,13500.0,30.375,30.4004,30.3686,30.4004,13500.0
2014-08-06 10:40:00,47.83,47.84,47.75,47.84,17300.0,30.4004,30.4067,30.3495,30.4067,17300.0
2014-08-06 10:45:00,47.84,47.86,47.81,47.86,14800.0,30.4067,30.4194,30.3877,30.4194,14800.0
2014-08-06 10:50:00,47.87,47.91,47.87,47.91,9800.0,30.4258,30.4512,30.4258,30.4512,9800.0
2014-08-06 10:55:00,47.92,47.96,47.89,47.96,16000.0,30.4576,30.483,30.4385,30.483,16000.0
2014-08-06 11:00:00,47.95,47.96,47.93,47.94,15200.0,30.4766,30.483,30.4639,30.4703,15200.0
2014-08-06 11:05:00,47.95,47.98,47.89,47.95,29200.0,30.4766,30.4957,30.4385,30.4766,29200.0
2014-08-06 11:10:00,47.95,47.96,47.89,47.92,33500.0,30.4766,30.483,30.4385,30.4576,33500.0
2014-08-06 11:15:00,47.93,47.94,47.9,47.93,8400.0,30.4639,30.4703,30.4449,30.4639,8400.0
2014-08-06 11:20:00,47.94,47.95,47.91,47.95,12200.0,30.4703,30.4766,30.4512,30.4766,12200.0
2014-08-06 11:25:00,47.95,47.97,47.89,47.94,28200.0,30.4766,30.4894,30.4385,30.4703,28200.0
2014-08-06 11:30:00,47.94,48.0,47.92,47.96,29700.0,30.4703,30.5084,30.4576,30.483,29700.0
2014-08-06 11:35:00,47.95,48.0,47.92,47.93,16900.0,30.4766,30.5084,30.4576,30.4639,16900.0
2014-08-06 11:40:00,47.93,47.95,47.9,47.94,15200.0,30.4639,30.4766,30.4449,30.4703,15200.0
2014-08-06 11:45:00,47.95,47.97,47.9,47.93,12700.0,30.4766,30.4894,30.4449,30.4639,12700.0
2014-08-06 11:50:00,47.92,47.98,47.92,47.95,17300.0,30.4576,30.4957,30.4576,30.4766,17300.0
2014-08-06 11:55:00,47.93,47.97,47.93,47.94,11500.0,30.4639,30.4894,30.4639,30.4703,11500.0
2014-08-06 12:00:00,47.95,48.01,47.95,47.99,21700.0,30.4766,30.5148,30.4766,30.5021,21700.0
2014-08-06 12:05:00,48.0,48.01,47.98,47.98,12000.0,30.5084,30.5148,30.4957,30.4957,12000.0
2014-08-06 12:10:00,47.97,48.01,47.96,47.99,12500.0,30.4894,30.5148,30.483,30.5021,12500.0
2014-08-06 12:15:00,47.99,47.99,47.9,47.9,14200.0,30.5021,30.5021,30.4449,30.4449,14200.0
2014-08-06 12:20:00,47.9,47.97,47.88,47.96,15800.0,30.4449,30.4894,30.4322,30.483,15800.0
2014-08-06 12:25:00,47.95,47.95,47.88,47.89,9500.0,30.4766,30.4766,30.4322,30.4385,9500.0
2014-08-06 12:30:00,47.88,47.98,47.88,47.98,9800.0,30.4322,30.4957,30.4322,30.4957,9800.0
2014-08-06 12:35:00,47.98,48.01,47.95,48.0,10500.0,30.4957,30.5148,30.4766,30.5084,10500.0
2014-08-06 12:40:00,47.99,47.99,47.93,47.93,25000.0,30.5021,30.5021,30.4639,30.4639,25000.0
2014-08-06 12:45:00,47.94,47.95,47.83,47.83,11600.0,30.4703,30.4766,30.4004,30.4004,11600.0
2014-08-06 12:50:00,47.83,47.85,47.8,47.83,52200.0,30.4004,30.4131,30.3813,30.4004,52200.0
2014-08-06 12:55:00,47.82,47.84,47.77,47.77,14900.0,30.394,30.4067,30.3622,30.3622,14900.0
2014-08-06 13:00:00,47.78,47.79,47.71,47.71,22300.0,30.3686,30.375,30.3241,30.3241,22300.0
2014-08-06 13:05:00,47.7,47.76,47.69,47.74,14100.0,30.3177,30.3559,30.3114,30.3432,14100.0
2014-08-06 13:10:00,47.74,47.78,47.74,47.74,14400.0,30.3432,30.3686,30.3432,30.3432,14400.0
2014-08-06 13:15:00,47.75,47.78,47.74,47.77,15400.0,30.3495,30.3686,30.3432,30.3622,15400.0
2014-08-06 13:20:00,47.76,47.76,47.7,47.7,19300.0,30.3559,30.3559,30.3177,30.3177,19300.0
2014-08-06 13:25:00,47.71,47.71,47.64,47.64,13700.0,30.3241,30.3241,30.2796,30.2796,13700.0
2014-08-06 13:30:00,47.63,47.69,47.61,47.67,11800.0,30.2733,30.3114,30.2605,30.2987,11800.0
2014-08-06 13:35:00,47.68,47.72,47.68,47.71,9500.0,30.305,30.3305,30.305,30.3241,9500.0
2014-08-06 13:40:00,47.7,47.71,47.69,47.71,9200.0,30.3177,30.3241,30.3114,30.3241,9200.0
2014-08-06 13:45:00,47.71,47.71,47.63,47.63,16700.0,30.3241,30.3241,30.2733,30.2733,16700.0
2014-08-06 13:50:00,47.65,47.65,47.57,47.57,10900.0,30.286,30.286,30.2351,30.2351,10900.0
2014-08-06 13:55:00,47.57,47.6,47.57,47.58,16500.0,30.2351,30.2542,30.2351,30.2415,16500.0
2014-08-06 14:00:00,47.57,47.65,47.56,47.65,18200.0,30.2351,30.286,30.2288,30.286,18200.0
2014-08-06 14:05:00,47.65,47.74,47.64,47.74,19300.0,30.286,30.3432,30.2796,30.3432,19300.0
2014-08-06 14:10:00,47.74,47.75,47.69,47.71,27000.0,30.3432,30.3495,30.3114,30.3241,27000.0
2014-08-06 14:15:00,47.71,47.73,47.7,47.72,32800.0,30.3241,30.3368,30.3177,30.3305,32800.0
2014-08-06 14:20:00,47.73,47.74,47.71,47.71,10100.0,30.3368,30.3432,30.3241,30.3241,10100.0
2014-08-06 14:25:00,47.72,47.77,47.72,47.77,19200.0,30.3305,30.3622,30.3305,30.3622,19200.0
2014-08-06 14:30:00,47.77,47.79,47.73,47.74,17700.0,30.3622,30.375,30.3368,30.3432,17700.0
2014-08-06 14:35:00,47.74,47.75,47.7,47.75,11100.0,30.3432,30.3495,30.3177,30.3495,11100.0
2014-08-06 14:40:00,47.74,47.82,47.73,47.82,15300.0,30.3432,30.394,30.3368,30.394,15300.0
2014-08-06 14:45:00,47.81,47.82,47.78,47.82,16800.0,30.3877,30.394,30.3686,30.394,16800.0
2014-08-06 14:50:00,47.82,47.86,47.81,47.81,24400.0,30.394,30.4194,30.3877,30.3877,24400.0
2014-08-06 14:55:00,47.8,47.81,47.78,47.8,17600.0,30.3813,30.3877,30.3686,30.3813,17600.0
2014-08-06 15:00:00,47.79,47.83,47.79,47.83,32500.0,30.375,30.4004,30.375,30.4004,32500.0
2014-08-06 15:05:00,47.82,47.84,47.79,47.8,26800.0,30.394,30.4067,30.375,30.3813,26800.0
2014-08-06 15:10:00,47.79,47.8,47.75,47.77,19800.0,30.375,30.3813,30.3495,30.3622,19800.0
2014-08-06 15:15:00,47.77,47.8,47.76,47.78,33200.0,30.3622,30.3813,30.3559,30.3686,33200.0
2014-08-06 15:20:00,47.78,47.8,47.74,47.77,18700.0,30.3686,30.3813,30.3432,30.3622,18700.0
2014-08-06 15:25:00,47.77,47.8,47.75,47.75,22400.0,30.3622,30.3813,30.3495,30.3495,22400.0
2014-08-06 15:30:00,47.76,47.76,47.7,47.72,30500.0,30.3559,30.3559,30.3177,30.3305,30500.0
2014-08-06 15:35:00,47.72,47.76,47.71,47.75,26900.0,30.3305,30.3559,30.3241,30.3495,26900.0
2014-08-06 15:40:00,47.74,47.78,47.73,47.77,40500.0,30.3432,30.3686,30.3368,30.3622,40500.0
2014-08-06 15:45:00,47.77,47.78,47.75,47.75,43200.0,30.3622,30.3686,30.3495,30.3495,43200.0
2014-08-06 15:50:00,47.75,47.79,47.73,47.74,112200.0,30.3495,30.375,30.3368,30.3432,112200.0
2014-08-06 15:55:00,47.74,47.77,47.73,47.74,110400.0,30.3432,30.3622,30.3368,30.3432,110400.0
2014-08-07 09:30:00,47.74,47.97,47.74,47.95,40300.0,30.3432,30.4894,30.3432,30.4766,40300.0
2014-08-07 09:35:00,47.97,48.09,47.96,48.04,26000.0,30.4894,30.5656,30.483,30.5339,26000.0
2014-08-07 09:40:00,48.04,48.04,47.89,47.93,12700.0,30.5339,30.5339,30.4385,30.4639,12700.0
2014-08-07 09:45:00,47.92,47.93,47.78,47.79,22100.0,30.4576,30.4639,30.3686,30.375,22100.0
2014-08-07 09:50:00,47.8,47.97,47.8,47.97,19800.0,30.3813,30.4894,30.3813,30.4894,19800.0
2014-08-07 09:55:00,47.97,48.01,47.93,47.99,15300.0,30.4894,30.5148,30.4639,30.5021,15300.0
2014-08-07 10:00:00,47.99,48.05,47.93,47.94,26100.0,30.5021,30.5402,30.4639,30.4703,26100.0
2014-08-07 10:05:00,47.96,47.99,47.91,47.96,11500.0,30.483,30.5021,30.4512,30.483,11500.0
2014-08-07 10:10:00,47.96,48.01,47.93,47.99,27200.0,30.483,30.5148,30.4639,30.5021,27200.0
2014-08-07 10:15:00,47.98,48.02,47.95,47.96,17200.0,30.4957,30.5211,30.4766,30.483,17200.0
2014-08-07 10:20:00,47.96,48.0,47.93,47.98,12600.0,30.483,30.5084,30.4639,30.4957,12600.0
2014-08-07 10:25:00,47.98,48.04,47.98,48.0,13600.0,30.4957,30.5339,30.4957,30.5084,13600.0
2014-08-07 10:30:00,48.01,48.03,47.98,48.02,12700.0,30.5148,30.5275,30.4957,30.5211,12700.0
2014-08-07 10:35:00,48.02,48.08,48.02,48.05,15000.0,30.5211,30.5593,30.5211,30.5402,15000.0
2014-08-07 10:40:00,48.05,48.08,47.99,48.01,12100.0,30.5402,30.5593,30.5021,30.5148,12100.0
2014-08-07 10:45:00,48.01,48.03,47.94,47.95,16500.0,30.5148,30.5275,30.4703,30.4766,16500.0
2014-08-07 10:50:00,47.94,47.94,47.83,47.89,23000.0,30.4703,30.4703,30.4004,30.4385,23000.0
2014-08-07 10:55:00,47.9,47.93,47.84,47.84,28600.0,30.4449,30.4639,30.4067,30.4067,28600.0
2014-08-07 11:00:00,47.83,47.83,47.76,47.79,38900.0,30.4004,30.4004,30.3559,30.375,38900.0
2014-08-07 11:05:00,47.78,47.8,47.7,47.79,22500.0,30.3686,30.3813,30.3177,30.375,22500.0
2014-08-07 11:10:00,47.76,47.76,47.7,47.7,20700.0,30.3559,30.3559,30.3177,30.3177,20700.0
2014-08-07 11:15:00,47.69,47.84,47.64,47.83,31300.0,30.3114,30.4067,30.2796,30.4004,31300.0
2014-08-07 11:20:00,47.83,47.83,47.8,47.82,33400.0,30.4004,30.4004,30.3813,30.394,33400.0
2014-08-07 11:25:00,47.81,47.83,47.72,47.76,16300.0,30.3877,30.4004,30.3305,30.3559,16300.0
2014-08-07 11:30:00,47.76,47.8,47.67,47.71,14000.0,30.3559,30.3813,30.2987,30.3241,14000.0
2014-08-07 11:35:00,47.7,47.76,47.69,47.7,11800.0,30.3177,30.3559,30.3114,30.3177,11800.0
2014-08-07 11:40:00,47.7,47.73,47.69,47.73,25400.0,30.3177,30.3368,30.3114,30.3368,25400.0
2014-08-07 11:45:00,47.73,47.73,47.64,47.67,30000.0,30.3368,30.3368,30.2796,30.2987,30000.0
2014-08-07 11:50:00,47.68,47.71,47.6,47.61,11700.0,30.305,30.3241,30.2542,30.2605,11700.0
2014-08-07 11:55:00,47.61,47.66,47.6,47.64,15000.0,30.2605,30.2923,30.2542,30.2796,15000.0
2014-08-07 12:00:00,47.64,47.65,47.57,47.63,16100.0,30.2796,30.286,30.2351,30.2733,16100.0
2014-08-07 12:05:00,47.64,47.68,47.6,47.67,22800.0,30.2796,30.305,30.2542,30.2987,22800.0
2014-08-07 12:10:00,47.66,47.67,47.62,47.64,14400.0,30.2923,30.2987,30.2669,30.2796,14400.0
2014-08-07 12:15:00,47.63,47.63,47.54,47.56,14200.0,30.2733,30.2733,30.2161,30.2288,14200.0
2014-08-07 12:20:00,47.57,47.61,47.51,47.6,10400.0,30.2351,30.2605,30.197,30.2542,10400.0
2014-08-07 12:25:00,47.61,47.67,47.61,47.65,10600.0,30.2605,30.2987,30.2605,30.286,10600.0
2014-08-07 12:30:00,47.65,47.68,47.62,47.66,25600.0,30.286,30.305,30.2669,30.2923,25600.0
2014-08-07 12:35:00,47.67,47.67,47.59,47.67,15100.0,30.2987,30.2987,30.2478,30.2987,15100.0
2014-08-07 12:40:00,47.67,47.69,47.64,47.67,13400.0,30.2987,30.3114,30.2796,30.2987,13400.0
2014-08-07 12:45:00,47.68,47.72,47.66,47.71,13000.0,30.305,30.3305,30.2923,30.3241,13000.0
2014-08-07 12:50:00,47.71,47.74,47.67,47.74,15500.0,30.3241,30.3432,30.2987,30.3432,15500.0
2014-08-07 12:55:00,47.75,47.75,47.69,47.7,8000.0,30.3495,30.3495,30.3114,30.3177,8000.0
2014-08-07 13:00:00,47.71,47.81,47.71,47.8,10200.0,30.3241,30.3877,30.3241,30.3813,10200.0
2014-08-07 13:05:00,47.79,47.86,47.79,47.86,15900.0,30.375,30.4194,30.375,30.4194,15900.0
2014-08-07 13:10:00,47.86,47.86,47.82,47.82,7100.0,30.4194,30.4194,30.394,30.394,7100.0
2014-08-07 13:15:00,47.82,47.85,47.81,47.81,11700.0,30.394,30.4131,30.3877,30.3877,11700.0
2014-08-07 13:20:00,47.8,47.81,47.77,47.8,14800.0,30.3813,30.3877,30.3622,30.3813,14800.0
2014-08-07 13:25:00,47.8,47.83,47.78,47.78,25600.0,30.3813,30.4004,30.3686,30.3686,25600.0
2014-08-07 13:30:00,47.78,47.8,47.76,47.77,9700.0,30.3686,30.3813,30.3559,30.3622,9700.0
2014-08-07 13:35:00,47.76,47.76,47.72,47.73,16400.0,30.3559,30.3559,30.3305,30.3368,16400.0
2014-08-07 13:40:00,47.75,47.76,47.7,47.73,18200.0,30.3495,30.3559,30.3177,30.3368,18200.0
2014-08-07 13:45:00,47.73,47.74,47.7,47.7,9500.0,30.3368,30.3432,30.3177,30.3177,9500.0
2014-08-07 13:50:00,47.7,47.73,47.68,47.72,11300.0,30.3177,30.3368,30.305,30.3305,11300.0
2014-08-07 13:55:00,47.72,47.76,47.7,47.73,13600.0,30.3305,30.3559,30.3177,30.3368,13600.0
2014-08-07 14:00:00,47.73,47.73,47.68,47.7,24200.0,30.3368,30.3368,30.305,30.3177,24200.0
2014-08-07 14:05:00,47.69,47.7,47.68,47.69,15300.0,30.3114,30.3177,30.305,30.3114,15300.0
2014-08-07 14:10:00,47.69,47.7,47.68,47.68,12500.0,30.3114,30.3177,30.305,30.305,12500.0
2014-08-07 14:15:00,47.68,47.68,47.61,47.63,15800.0,30.305,30.305,30.2605,30.2733,15800.0
2014-08-07 14:20:00,47.64,47.7,47.62,47.68,62900.0,30.2796,30.3177,30.2669,30.305,62900.0
2014-08-07 14:25:00,47.67,47.68,47.63,47.64,17300.0,30.2987,30.305,30.2733,30.2796,17300.0
2014-08-07 14:30:00,47.63,47.66,47.63,47.63,16900.0,30.2733,30.2923,30.2733,30.2733,16900.0
2014-08-07 14:35:00,47.63,47.64,47.57,47.58,27200.0,30.2733,30.2796,30.2351,30.2415,27200.0
2014-08-07 14:40:00,47.58,47.62,47.56,47.56,23700.0,30.2415,30.2669,30.2288,30.2288,23700.0
2014-08-07 14:45:00,47.58,47.59,47.57,47.58,15600.0,30.2415,30.2478,30.2351,30.2415,15600.0
2014-08-07 14:50:00,47.58,47.65,47.58,47.59,25900.0,30.2415,30.286,30.2415,30.2478,25900.0
2014-08-07 14:55:00,47.6,47.6,47.52,47.52,19200.0,30.2542,30.2542,30.2033,30.2033,19200.0
2014-08-07 15:00:00,47.52,47.57,47.52,47.53,17200.0,30.2033,30.2351,30.2033,30.2097,17200.0
2014-08-07 15:05:00,47.53,47.53,47.41,47.44,47400.0,30.2097,30.2097,30.1334,30.1525,47400.0
2014-08-07 15:10:00,47.44,47.46,47.4,47.4,18500.0,30.1525,30.1652,30.1271,30.1271,18500.0
2014-08-07 15:15:00,47.4,47.42,47.35,47.41,28400.0,30.1271,30.1398,30.0953,30.1334,28400.0
2014-08-07 15:20:00,47.4,47.4,47.31,47.32,88700.0,30.1271,30.1271,30.0699,30.0762,88700.0
2014-08-07 15:25:00,47.32,47.34,47.29,47.34,43500.0,30.0762,30.0889,30.0572,30.0889,43500.0
2014-08-07 15:30:00,47.34,47.35,47.31,47.33,52000.0,30.0889,30.0953,30.0699,30.0826,52000.0
2014-08-07 15:35:00,47.32,47.35,47.31,47.35,57100.0,30.0762,30.0953,30.0699,30.0953,57100.0
2014-08-07 15:40:00,47.34,47.35,47.32,47.34,73900.0,30.0889,30.0953,30.0762,30.0889,73900.0
2014-08-07 15:45:00,47.35,47.37,47.33,47.36,93900.0,30.0953,30.108,30.0826,30.1016,93900.0
2014-08-07 15:50:00,47.36,47.39,47.35,47.38,162300.0,30.1016,30.1207,30.0953,30.1144,162300.0
2014-08-07 15:55:00,47.37,47.39,47.35,47.37,194700.0,30.108,30.1207,30.0953,30.108,194700.0
2014-08-08 09:30:00,47.52,47.85,47.4,47.42,54000.0,30.2033,30.4131,30.1271,30.1398,54000.0
2014-08-08 09:35:00,47.42,47.5,47.34,47.39,33400.0,30.1398,30.1906,30.0889,30.1207,33400.0
2014-08-08 09:40:00,47.38,47.38,47.27,47.36,14100.0,30.1144,30.1144,30.0444,30.1016,14100.0
2014-08-08 09:45:00,47.35,47.38,47.31,47.36,17000.0,30.0953,30.1144,30.0699,30.1016,17000.0
2014-08-08 09:50:00,47.37,47.4,47.34,47.36,16800.0,30.108,30.1271,30.0889,30.1016,16800.0
2014-08-08 09:55:00,47.37,47.4,47.35,47.37,16500.0,30.108,30.1271,30.0953,30.108,16500.0
2014-08-08 10:00:00,47.37,47.41,47.31,47.41,20900.0,30.108,30.1334,30.0699,30.1334,20900.0
2014-08-08 10:05:00,47.42,47.46,47.41,47.44,12900.0,30.1398,30.1652,30.1334,30.1525,12900.0
2014-08-08 10:10:00,47.45,47.46,47.33,47.33,19200.0,30.1589,30.1652,30.0826,30.0826,19200.0
2014-08-08 10:15:00,47.35,47.39,47.33,47.33,9700.0,30.0953,30.1207,30.0826,30.0826,9700.0
2014-08-08 10:20:00,47.34,47.35,47.29,47.34,5000.0,30.0889,30.0953,30.0572,30.0889,5000.0
2014-08-08 10:25:00,47.36,47.36,47.27,47.31,9300.0,30.1016,30.1016,30.0444,30.0699,9300.0
2014-08-08 10:30:00,47.31,47.33,47.27,47.29,15200.0,30.0699,30.0826,30.0444,30.0572,15200.0
2014-08-08 10:35:00,47.29,47.37,47.26,47.36,14400.0,30.0572,30.108,30.0381,30.1016,14400.0
2014-08-08 10:40:00,47.35,47.39,47.33,47.33,95500.0,30.0953,30.1207,30.0826,30.0826,95500.0
2014-08-08 10:45:00,47.34,47.51,47.34,47.5,65600.0,30.0889,30.197,30.0889,30.1906,65600.0
2014-08-08 10:50:00,47.51,47.57,47.51,47.54,7100.0,30.197,30.2351,30.197,30.2161,7100.0
2014-08-08 10:55:00,47.52,47.54,47.5,47.52,8300.0,30.2033,30.2161,30.1906,30.2033,8300.0
2014-08-08 11:00:00,47.53,47.56,47.48,47.55,11400.0,30.2097,30.2288,30.1779,30.2224,11400.0
2014-08-08 11:05:00,47.56,47.58,47.53,47.55,9600.0,30.2288,30.2415,30.2097,30.2224,9600.0
2014-08-08 11:10:00,47.57,47.63,47.57,47.59,10600.0,30.2351,30.2733,30.2351,30.2478,10600.0
2014-08-08 11:15:00,47.58,47.61,47.56,47.61,6100.0,30.2415,30.2605,30.2288,30.2605,6100.0
2014-08-08 11:20:00,47.6,47.61,47.57,47.61,5700.0,30.2542,30.2605,30.2351,30.2605,5700.0
2014-08-08 11:25:00,47.62,47.66,47.6,47.66,31700.0,30.2669,30.2923,30.2542,30.2923,31700.0
2014-08-08 11:30:00,47.66,47.73,47.65,47.72,11600.0,30.2923,30.3368,30.286,30.3305,11600.0
2014-08-08 11:35:00,47.73,47.77,47.72,47.73,31900.0,30.3368,30.3622,30.3305,30.3368,31900.0
2014-08-08 11:40:00,47.72,47.74,47.69,47.69,18300.0,30.3305,30.3432,30.3114,30.3114,18300.0
2014-08-08 11:45:00,47.69,47.69,47.59,47.59,69900.0,30.3114,30.3114,30.2478,30.2478,69900.0
2014-08-08 11:50:00,47.59,47.59,47.56,47.58,7000.0,30.2478,30.2478,30.2288,30.2415,7000.0
2014-08-08 11:55:00,47.58,47.62,47.58,47.61,8600.0,30.2415,30.2669,30.2415,30.2605,8600.0
2014-08-08 12:00:00,47.59,47.59,47.55,47.56,8700.0,30.2478,30.2478,30.2224,30.2288,8700.0
2014-08-08 12:05:00,47.56,47.56,47.52,47.52,6700.0,30.2288,30.2288,30.2033,30.2033,6700.0
2014-08-08 12:10:00,47.53,47.59,47.53,47.59,7400.0,30.2097,30.2478,30.2097,30.2478,7400.0
2014-08-08 12:15:00,47.58,47.59,47.56,47.56,10900.0,30.2415,30.2478,30.2288,30.2288,10900.0
2014-08-08 12:20:00,47.55,47.58,47.54,47.54,7500.0,30.2224,30.2415,30.2161,30.2161,7500.0
2014-08-08 12:25:00,47.53,47.53,47.49,47.51,5700.0,30.2097,30.2097,30.1843,30.197,5700.0
2014-08-08 12:30:00,47.5,47.55,47.48,47.54,4200.0,30.1906,30.2224,30.1779,30.2161,4200.0
2014-08-08 12:35:00,47.54,47.57,47.52,47.57,8300.0,30.2161,30.2351,30.2033,30.2351,8300.0
2014-08-08 12:40:00,47.56,47.56,47.55,47.56,1200.0,30.2288,30.2288,30.2224,30.2288,1200.0
2014-08-08 12:45:00,47.55,47.55,47.51,47.51,14900.0,30.2224,30.2224,30.197,30.197,14900.0
2014-08-08 12:50:00,47.52,47.53,47.48,47.48,15200.0,30.2033,30.2097,30.1779,30.1779,15200.0
2014-08-08 12:55:00,47.49,47.53,47.49,47.52,8500.0,30.1843,30.2097,30.1843,30.2033,8500.0
2014-08-08 13:00:00,47.51,47.55,47.5,47.55,24000.0,30.197,30.2224,30.1906,30.2224,24000.0
2014-08-08 13:05:00,47.55,47.57,47.53,47.57,7500.0,30.2224,30.2351,30.2097,30.2351,7500.0
2014-08-08 13:10:00,47.57,47.58,47.53,47.56,17000.0,30.2351,30.2415,30.2097,30.2288,17000.0
2014-08-08 13:15:00,47.56,47.62,47.55,47.61,25000.0,30.2288,30.2669,30.2224,30.2605,25000.0
2014-08-08 13:20:00,47.62,47.62,47.57,47.59,38800.0,30.2669,30.2669,30.2351,30.2478,38800.0
2014-08-08 13:25:00,47.6,47.64,47.59,47.63,62800.0,30.2542,30.2796,30.2478,30.2733,62800.0
2014-08-08 13:30:00,47.64,47.66,47.59,47.66,13300.0,30.2796,30.2923,30.2478,30.2923,13300.0
2014-08-08 13:35:00,47.66,47.7,47.65,47.69,10200.0,30.2923,30.3177,30.286,30.3114,10200.0
2014-08-08 13:40:00,47.7,47.77,47.7,47.76,9200.0,30.3177,30.3622,30.3177,30.3559,9200.0
2014-08-08 13:45:00,47.77,47.77,47.69,47.71,18800.0,30.3622,30.3622,30.3114,30.3241,18800.0
2014-08-08 13:50:00,47.7,47.71,47.68,47.68,18200.0,30.3177,30.3241,30.305,30.305,18200.0
2014-08-08 13:55:00,47.68,47.73,47.66,47.72,33200.0,30.305,30.3368,30.2923,30.3305,33200.0
2014-08-08 14:00:00,47.72,47.75,47.7,47.74,14500.0,30.3305,30.3495,30.3177,30.3432,14500.0
2014-08-08 14:05:00,47.74,47.77,47.72,47.75,25600.0,30.3432,30.3622,30.3305,30.3495,25600.0
2014-08-08 14:10:00,47.76,47.76,47.68,47.71,54700.0,30.3559,30.3559,30.305,30.3241,54700.0
2014-08-08 14:15:00,47.71,47.71,47.68,47.71,27500.0,30.3241,30.3241,30.305,30.3241,27500.0
2014-08-08 14:20:00,47.7,47.77,47.66,47.75,23000.0,30.3177,30.3622,30.2923,30.3495,23000.0
2014-08-08 14:25:00,47.75,47.81,47.74,47.8,14100.0,30.3495,30.3877,30.3432,30.3813,14100.0
2014-08-08 14:30:00,47.81,47.84,47.78,47.82,14500.0,30.3877,30.4067,30.3686,30.394,14500.0
2014-08-08 14:35:00,47.82,47.86,47.82,47.84,13000.0,30.394,30.4194,30.394,30.4067,13000.0
2014-08-08 14:40:00,47.84,47.85,47.8,47.81,21900.0,30.4067,30.4131,30.3813,30.3877,21900.0
2014-08-08 14:45:00,47.81,47.84,47.78,47.78,34800.0,30.3877,30.4067,30.3686,30.3686,34800.0
2014-08-08 14:50:00,47.78,47.81,47.78,47.78,27700.0,30.3686,30.3877,30.3686,30.3686,27700.0
2014-08-08 14:55:00,47.79,47.81,47.75,47.75,35800.0,30.375,30.3877,30.3495,30.3495,35800.0
2014-08-08 15:00:00,47.74,47.78,47.72,47.77,39500.0,30.3432,30.3686,30.3305,30.3622,39500.0
2014-08-08 15:05:00,47.77,47.8,47.77,47.79,22100.0,30.3622,30.3813,30.3622,30.375,22100.0
2014-08-08 15:10:00,47.8,47.86,47.79,47.86,66800.0,30.3813,30.4194,30.375,30.4194,66800.0
2014-08-08 15:15:00,47.85,47.89,47.84,47.86,59000.0,30.4131,30.4385,30.4067,30.4194,59000.0
2014-08-08 15:20:00,47.85,47.9,47.85,47.9,28900.0,30.4131,30.4449,30.4131,30.4449,28900.0
2014-08-08 15:25:00,47.9,47.94,47.89,47.94,30600.0,30.4449,30.4703,30.4385,30.4703,30600.0
2014-08-08 15:30:00,47.93,47.94,47.88,47.89,27400.0,30.4639,30.4703,30.4322,30.4385,27400.0
2014-08-08 15:35:00,47.9,47.94,47.88,47.93,34100.0,30.4449,30.4703,30.4322,30.4639,34100.0
2014-08-08 15:40:00,47.93,47.99,47.93,47.98,46000.0,30.4639,30.5021,30.4639,30.4957,46000.0
2014-08-08 15:45:00,47.99,48.02,47.98,48.0,68300.0,30.5021,30.5211,30.4957,30.5084,68300.0
2014-08-08 15:50:00,48.0,48.04,48.0,48.03,103100.0,30.5084,30.5339,30.5084,30.5275,103100.0
2014-08-08 15:55:00,48.03,48.05,48.02,48.03,182700.0,30.5275,30.5402,30.5211,30.5275,182700.0
2014-08-11 09:30:00,48.06,48.24,48.06,48.1,237300.0,30.5466,30.661,30.5466,30.572,237300.0
2014-08-11 09:35:00,48.08,48.09,47.92,48.04,27600.0,30.5593,30.5656,30.4576,30.5339,27600.0
2014-08-11 09:40:00,48.09,48.09,47.78,47.81,32100.0,30.5656,30.5656,30.3686,30.3877,32100.0
2014-08-11 09:45:00,47.81,47.89,47.78,47.89,10600.0,30.3877,30.4385,30.3686,30.4385,10600.0
2014-08-11 09:50:00,47.89,47.99,47.89,47.99,8300.0,30.4385,30.5021,30.4385,30.5021,8300.0
2014-08-11 09:55:00,48.01,48.03,47.89,47.92,9000.0,30.5148,30.5275,30.4385,30.4576,9000.0
2014-08-11 10:00:00,47.91,47.94,47.91,47.94,4100.0,30.4512,30.4703,30.4512,30.4703,4100.0
2014-08-11 10:05:00,47.94,47.96,47.92,47.95,10500.0,30.4703,30.483,30.4576,30.4766,10500.0
2014-08-11 10:10:00,47.96,47.97,47.88,47.88,19600.0,30.483,30.4894,30.4322,30.4322,19600.0
2014-08-11 10:15:00,47.9,47.97,47.88,47.88,11200.0,30.4449,30.4894,30.4322,30.4322,11200.0
2014-08-11 10:20:00,47.88,47.9,47.85,47.87,13000.0,30.4322,30.4449,30.4131,30.4258,13000.0
2014-08-11 10:25:00,47.87,47.89,47.87,47.87,9000.0,30.4258,30.4385,30.4258,30.4258,9000.0
2014-08-11 10:30:00,47.87,47.87,47.82,47.85,10500.0,30.4258,30.4258,30.394,30.4131,10500.0
2014-08-11 10:35:00,47.86,47.94,47.86,47.92,11300.0,30.4194,30.4703,30.4194,30.4576,11300.0
2014-08-11 10:40:00,47.93,47.96,47.93,47.96,11000.0,30.4639,30.483,30.4639,30.483,11000.0
2014-08-11 10:45:00,47.95,47.96,47.91,47.93,7000.0,30.4766,30.483,30.4512,30.4639,7000.0
2014-08-11 10:50:00,47.92,47.93,47.86,47.9,9800.0,30.4576,30.4639,30.4194,30.4449,9800.0
2014-08-11 10:55:00,47.9,47.91,47.86,47.89,9200.0,30.4449,30.4512,30.4194,30.4385,9200.0
2014-08-11 11:00:00,47.88,47.91,47.87,47.9,11200.0,30.4322,30.4512,30.4258,30.4449,11200.0
2014-08-11 11:05:00,47.91,47.96,47.91,47.95,8700.0,30.4512,30.483,30.4512,30.4766,8700.0
2014-08-11 11:10:00,47.95,47.99,47.95,47.98,17100.0,30.4766,30.5021,30.4766,30.4957,17100.0
2014-08-11 11:15:00,47.98,48.06,47.98,48.06,7700.0,30.4957,30.5466,30.4957,30.5466,7700.0
2014-08-11 11:20:00,48.05,48.11,48.04,48.05,8100.0,30.5402,30.5783,30.5339,30.5402,8100.0
2014-08-11 11:25:00,48.05,48.06,48.02,48.02,8000.0,30.5402,30.5466,30.5211,30.5211,8000.0
2014-08-11 11:30:00,48.03,48.04,47.98,47.99,16200.0,30.5275,30.5339,30.4957,30.5021,16200.0
2014-08-11 11:35:00,47.99,48.02,47.96,47.98,40100.0,30.5021,30.5211,30.483,30.4957,40100.0
2014-08-11 11:40:00,47.97,48.04,47.96,48.03,9700.0,30.4894,30.5339,30.483,30.5275,9700.0
2014-08-11 11:45:00,48.03,48.05,48.0,48.04,6900.0,30.5275,30.5402,30.5084,30.5339,6900.0
2014-08-11 11:50:00,48.05,48.07,48.03,48.05,8300.0,30.5402,30.5529,30.5275,30.5402,8300.0
2014-08-11 11:55:00,48.06,48.07,48.03,48.05,8000.0,30.5466,30.5529,30.5275,30.5402,8000.0
2014-08-11 12:00:00,48.05,48.08,48.0,48.01,14600.0,30.5402,30.5593,30.5084,30.5148,14600.0
2014-08-11 12:05:00,48.01,48.05,48.0,48.04,8100.0,30.5148,30.5402,30.5084,30.5339,8100.0
2014-08-11 12:10:00,48.02,48.03,47.99,47.99,21900.0,30.5211,30.5275,30.5021,30.5021,21900.0
2014-08-11 12:15:00,47.99,48.03,47.98,48.03,17100.0,30.5021,30.5275,30.4957,30.5275,17100.0
2014-08-11 12:20:00,48.03,48.1,48.0,48.1,33200.0,30.5275,30.572,30.5084,30.572,33200.0
2014-08-11 12:25:00,48.1,48.1,48.03,48.03,5600.0,30.572,30.572,30.5275,30.5275,5600.0
2014-08-11 12:30:00,48.03,48.05,48.02,48.05,15600.0,30.5275,30.5402,30.5211,30.5402,15600.0
2014-08-11 12:35:00,48.04,48.08,48.04,48.05,7100.0,30.5339,30.5593,30.5339,30.5402,7100.0
2014-08-11 12:40:00,48.05,48.1,48.04,48.1,10100.0,30.5402,30.572,30.5339,30.572,10100.0
2014-08-11 12:45:00,48.09,48.09,48.02,48.03,5900.0,30.5656,30.5656,30.5211,30.5275,5900.0
2014-08-11 12:50:00,48.03,48.05,48.02,48.04,4200.0,30.5275,30.5402,30.5211,30.5339,4200.0
2014-08-11 12:55:00,48.03,48.05,48.01,48.03,8100.0,30.5275,30.5402,30.5148,30.5275,8100.0
2014-08-11 13:00:00,48.04,48.05,48.0,48.0,9500.0,30.5339,30.5402,30.5084,30.5084,9500.0
2014-08-11 13:05:00,48.01,48.05,48.0,48.04,11000.0,30.5148,30.5402,30.5084,30.5339,11000.0
2014-08-11 13:10:00,48.06,48.08,48.05,48.07,6400.0,30.5466,30.5593,30.5402,30.5529,6400.0
2014-08-11 13:15:00,48.06,48.1,48.04,48.1,21600.0,30.5466,30.572,30.5339,30.572,21600.0
2014-08-11 13:20:00,48.09,48.09,48.04,48.06,18000.0,30.5656,30.5656,30.5339,30.5466,18000.0
2014-08-11 13:25:00,48.06,48.07,48.03,48.06,10500.0,30.5466,30.5529,30.5275,30.5466,10500.0
2014-08-11 13:30:00,48.05,48.08,48.03,48.07,9700.0,30.5402,30.5593,30.5275,30.5529,9700.0
2014-08-11 13:35:00,48.07,48.08,48.04,48.06,9500.0,30.5529,30.5593,30.5339,30.5466,9500.0
2014-08-11 13:40:00,48.05,48.08,48.04,48.07,12400.0,30.5402,30.5593,30.5339,30.5529,12400.0
2014-08-11 13:45:00,48.06,48.07,48.03,48.06,17500.0,30.5466,30.5529,30.5275,30.5466,17500.0
2014-08-11 13:50:00,48.05,48.06,48.0,48.02,16400.0,30.5402,30.5466,30.5084,30.5211,16400.0
2014-08-11 13:55:00,48.01,48.02,47.99,48.01,22900.0,30.5148,30.5211,30.5021,30.5148,22900.0
2014-08-11 14:00:00,48.0,48.0,47.95,47.96,10600.0,30.5084,30.5084,30.4766,30.483,10600.0
2014-08-11 14:05:00,47.97,47.97,47.94,47.97,10100.0,30.4894,30.4894,30.4703,30.4894,10100.0
2014-08-11 14:10:00,47.97,47.97,47.92,47.94,6600.0,30.4894,30.4894,30.4576,30.4703,6600.0
2014-08-11 14:15:00,47.92,47.97,47.91,47.97,12700.0,30.4576,30.4894,30.4512,30.4894,12700.0
2014-08-11 14:20:00,47.97,48.02,47.96,48.02,24800.0,30.4894,30.5211,30.483,30.5211,24800.0
2014-08-11 14:25:00,48.02,48.03,48.01,48.03,13000.0,30.5211,30.5275,30.5148,30.5275,13000.0
2014-08-11 14:30:00,48.03,48.03,48.0,48.0,23500.0,30.5275,30.5275,30.5084,30.5084,23500.0
2014-08-11 14:35:00,48.0,48.03,48.0,48.03,19800.0,30.5084,30.5275,30.5084,30.5275,19800.0
2014-08-11 14:40:00,48.04,48.04,48.01,48.02,17100.0,30.5339,30.5339,30.5148,30.5211,17100.0
2014-08-11 14:45:00,48.02,48.05,48.02,48.05,14200.0,30.5211,30.5402,30.5211,30.5402,14200.0
2014-08-11 14:50:00,48.05,48.05,48.01,48.04,21600.0,30.5402,30.5402,30.5148,30.5339,21600.0
2014-08-11 14:55:00,48.04,48.04,48.01,48.01,20100.0,30.5339,30.5339,30.5148,30.5148,20100.0
2014-08-11 15:00:00,48.02,48.04,48.01,48.04,18900.0,30.5211,30.5339,30.5148,30.5339,18900.0
2014-08-11 15:05:00,48.05,48.14,48.03,48.14,75100.0,30.5402,30.5974,30.5275,30.5974,75100.0
2014-08-11 15:10:00,48.14,48.17,48.11,48.16,19300.0,30.5974,30.6165,30.5783,30.6101,19300.0
2014-08-11 15:15:00,48.16,48.18,48.12,48.13,45000.0,30.6101,30.6228,30.5847,30.5911,45000.0
2014-08-11 15:20:00,48.12,48.14,48.09,48.11,30400.0,30.5847,30.5974,30.5656,30.5783,30400.0
2014-08-11 15:25:00,48.11,48.12,48.09,48.09,27900.0,30.5783,30.5847,30.5656,30.5656,27900.0
2014-08-11 15:30:00,48.09,48.13,48.09,48.09,24200.0,30.5656,30.5911,30.5656,30.5656,24200.0
2014-08-11 15:35:00,48.09,48.11,48.08,48.09,38100.0,30.5656,30.5783,30.5593,30.5656,38100.0
2014-08-11 15:40:00,48.1,48.11,48.05,48.07,44000.0,30.572,30.5783,30.5402,30.5529,44000.0
2014-08-11 15:45:00,48.06,48.07,48.03,48.04,67300.0,30.5466,30.5529,30.5275,30.5339,67300.0
2014-08-11 15:50:00,48.04,48.07,48.03,48.06,84100.0,30.5339,30.5529,30.5275,30.5466,84100.0
2014-08-11 15:55:00,48.06,48.11,48.05,48.1,240600.0,30.5466,30.5783,30.5402,30.572,240600.0
2014-08-12 09:30:00,47.77,47.96,47.72,47.78,83800.0,30.3622,30.483,30.3305,30.3686,83800.0
2014-08-12 09:35:00,47.76,47.99,47.75,47.95,33100.0,30.3559,30.5021,30.3495,30.4766,33100.0
2014-08-12 09:40:00,47.94,47.99,47.92,47.95,16700.0,30.4703,30.5021,30.4576,30.4766,16700.0
2014-08-12 09:45:00,47.96,48.01,47.96,48.0,6500.0,30.483,30.5148,30.483,30.5084,6500.0
2014-08-12 09:50:00,48.01,48.02,47.84,47.84,16200.0,30.5148,30.5211,30.4067,30.4067,16200.0
2014-08-12 09:55:00,47.85,47.94,47.84,47.93,8800.0,30.4131,30.4703,30.4067,30.4639,8800.0
2014-08-12 10:00:00,47.94,47.95,47.86,47.95,15700.0,30.4703,30.4766,30.4194,30.4766,15700.0
2014-08-12 10:05:00,47.96,47.96,47.83,47.85,9200.0,30.483,30.483,30.4004,30.4131,9200.0
2014-08-12 10:10:00,47.83,47.86,47.77,47.78,58500.0,30.4004,30.4194,30.3622,30.3686,58500.0
2014-08-12 10:15:00,47.77,47.79,47.73,47.77,32500.0,30.3622,30.375,30.3368,30.3622,32500.0
2014-08-12 10:20:00,47.77,47.8,47.76,47.79,21300.0,30.3622,30.3813,30.3559,30.375,21300.0
2014-08-12 10:25:00,47.79,47.79,47.74,47.75,15500.0,30.375,30.375,30.3432,30.3495,15500.0
2014-08-12 10:30:00,47.75,47.77,47.66,47.77,47400.0,30.3495,30.3622,30.2923,30.3622,47400.0
2014-08-12 10:35:00,47.78,47.79,47.73,47.73,10300.0,30.3686,30.375,30.3368,30.3368,10300.0
2014-08-12 10:40:00,47.72,47.75,47.66,47.67,15600.0,30.3305,30.3495,30.2923,30.2987,15600.0
2014-08-12 10:45:00,47.66,47.68,47.61,47.61,17400.0,30.2923,30.305,30.2605,30.2605,17400.0
2014-08-12 10:50:00,47.62,47.64,47.59,47.64,7400.0,30.2669,30.2796,30.2478,30.2796,7400.0
2014-08-12 10:55:00,47.64,47.66,47.62,47.65,13300.0,30.2796,30.2923,30.2669,30.286,13300.0
2014-08-12 11:00:00,47.64,47.64,47.56,47.58,20300.0,30.2796,30.2796,30.2288,30.2415,20300.0
2014-08-12 11:05:00,47.57,47.58,47.49,47.53,31100.0,30.2351,30.2415,30.1843,30.2097,31100.0
2014-08-12 11:10:00,47.53,47.59,47.53,47.56,18300.0,30.2097,30.2478,30.2097,30.2288,18300.0
2014-08-12 11:15:00,47.56,47.59,47.56,47.59,5900.0,30.2288,30.2478,30.2288,30.2478,5900.0
2014-08-12 11:20:00,47.6,47.63,47.58,47.6,9200.0,30.2542,30.2733,30.2415,30.2542,9200.0
2014-08-12 11:25:00,47.6,47.71,47.6,47.71,16600.0,30.2542,30.3241,30.2542,30.3241,16600.0
2014-08-12 11:30:00,47.71,47.72,47.64,47.68,13800.0,30.3241,30.3305,30.2796,30.305,13800.0
2014-08-12 11:35:00,47.68,47.72,47.68,47.71,5900.0,30.305,30.3305,30.305,30.3241,5900.0
2014-08-12 11:40:00,47.71,47.72,47.67,47.72,14100.0,30.3241,30.3305,30.2987,30.3305,14100.0
2014-08-12 11:45:00,47.72,47.77,47.72,47.72,13500.0,30.3305,30.3622,30.3305,30.3305,13500.0
2014-08-12 11:50:00,47.73,47.75,47.73,47.74,7300.0,30.3368,30.3495,30.3368,30.3432,7300.0
2014-08-12 11:55:00,47.73,47.73,47.65,47.65,19200.0,30.3368,30.3368,30.286,30.286,19200.0
2014-08-12 12:00:00,47.66,47.7,47.62,47.69,55500.0,30.2923,30.3177,30.2669,30.3114,55500.0
2014-08-12 12:05:00,47.69,47.69,47.65,47.68,11200.0,30.3114,30.3114,30.286,30.305,11200.0
2014-08-12 12:10:00,47.68,47.7,47.68,47.69,15500.0,30.305,30.3177,30.305,30.3114,15500.0
2014-08-12 12:15:00,47.68,47.68,47.66,47.66,12100.0,30.305,30.305,30.2923,30.2923,12100.0
2014-08-12 12:20:00,47.67,47.69,47.65,47.67,23400.0,30.2987,30.3114,30.286,30.2987,23400.0
2014-08-12 12:25:00,47.67,47.7,47.66,47.68,10700.0,30.2987,30.3177,30.2923,30.305,10700.0
2014-08-12 12:30:00,47.69,47.69,47.63,47.63,8500.0,30.3114,30.3114,30.2733,30.2733,8500.0
2014-08-12 12:35:00,47.63,47.7,47.63,47.68,16000.0,30.2733,30.3177,30.2733,30.305,16000.0
2014-08-12 12:40:00,47.69,47.69,47.66,47.68,14600.0,30.3114,30.3114,30.2923,30.305,14600.0
2014-08-12 12:45:00,47.68,47.69,47.64,47.64,12500.0,30.305,30.3114,30.2796,30.2796,12500.0
2014-08-12 12:50:00,47.63,47.69,47.62,47.69,18600.0,30.2733,30.3114,30.2669,30.3114,18600.0
2014-08-12 12:55:00,47.69,47.71,47.67,47.68,91600.0,30.3114,30.3241,30.2987,30.305,91600.0
2014-08-12 13:00:00,47.68,47.69,47.65,47.66,18400.0,30.305,30.3114,30.286,30.2923,18400.0
2014-08-12 13:05:00,47.66,47.75,47.65,47.7,27200.0,30.2923,30.3495,30.286,30.3177,27200.0
2014-08-12 13:10:00,47.7,47.72,47.66,47.71,10600.0,30.3177,30.3305,30.2923,30.3241,10600.0
2014-08-12 13:15:00,47.71,47.74,47.7,47.74,7700.0,30.3241,30.3432,30.3177,30.3432,7700.0
2014-08-12 13:20:00,47.74,47.74,47.64,47.64,9300.0,30.3432,30.3432,30.2796,30.2796,9300.0
2014-08-12 13:25:00,47.64,47.69,47.64,47.68,5400.0,30.2796,30.3114,30.2796,30.305,5400.0
2014-08-12 13:30:00,47.68,47.68,47.61,47.63,26800.0,30.305,30.305,30.2605,30.2733,26800.0
2014-08-12 13:35:00,47.62,47.65,47.61,47.64,10700.0,30.2669,30.286,30.2605,30.2796,10700.0
2014-08-12 13:40:00,47.64,47.68,47.63,47.68,6700.0,30.2796,30.305,30.2733,30.305,6700.0
2014-08-12 13:45:00,47.68,47.69,47.66,47.66,13500.0,30.305,30.3114,30.2923,30.2923,13500.0
2014-08-12 13:50:00,47.68,47.7,47.67,47.69,7300.0,30.305,30.3177,30.2987,30.3114,7300.0
2014-08-12 13:55:00,47.68,47.69,47.66,47.68,14100.0,30.305,30.3114,30.2923,30.305,14100.0
2014-08-12 14:00:00,47.69,47.69,47.66,47.66,10900.0,30.3114,30.3114,30.2923,30.2923,10900.0
2014-08-12 14:05:00,47.66,47.67,47.63,47.63,9900.0,30.2923,30.2987,30.2733,30.2733,9900.0
2014-08-12 14:10:00,47.63,47.66,47.6,47.62,17700.0,30.2733,30.2923,30.2542,30.2669,17700.0
2014-08-12 14:15:00,47.63,47.65,47.6,47.63,7300.0,30.2733,30.286,30.2542,30.2733,7300.0
2014-08-12 14:20:00,47.63,47.65,47.6,47.61,14300.0,30.2733,30.286,30.2542,30.2605,14300.0
2014-08-12 14:25:00,47.61,47.63,47.57,47.6,15400.0,30.2605,30.2733,30.2351,30.2542,15400.0
2014-08-12 14:30:00,47.59,47.59,47.55,47.58,9600.0,30.2478,30.2478,30.2224,30.2415,9600.0
2014-08-12 14:35:00,47.57,47.62,47.55,47.61,11000.0,30.2351,30.2669,30.2224,30.2605,11000.0
2014-08-12 14:40:00,47.61,47.65,47.59,47.62,11000.0,30.2605,30.286,30.2478,30.2669,11000.0
2014-08-12 14:45:00,47.63,47.66,47.61,47.63,21100.0,30.2733,30.2923,30.2605,30.2733,21100.0
2014-08-12 14:50:00,47.63,47.69,47.62,47.69,8000.0,30.2733,30.3114,30.2669,30.3114,8000.0
2014-08-12 14:55:00,47.69,47.69,47.66,47.67,30600.0,30.3114,30.3114,30.2923,30.2987,30600.0
2014-08-12 15:00:00,47.66,47.69,47.66,47.67,10000.0,30.2923,30.3114,30.2923,30.2987,10000.0
2014-08-12 15:05:00,47.66,47.7,47.66,47.69,43000.0,30.2923,30.3177,30.2923,30.3114,43000.0
2014-08-12 15:10:00,47.69,47.71,47.69,47.7,18300.0,30.3114,30.3241,30.3114,30.3177,18300.0
2014-08-12 15:15:00,47.72,47.75,47.69,47.75,37900.0,30.3305,30.3495,30.3114,30.3495,37900.0
2014-08-12 15:20:00,47.74,47.75,47.71,47.73,15000.0,30.3432,30.3495,30.3241,30.3368,15000.0
2014-08-12 15:25:00,47.74,47.75,47.72,47.74,19500.0,30.3432,30.3495,30.3305,30.3432,19500.0
2014-08-12 15:30:00,47.73,47.75,47.72,47.73,25000.0,30.3368,30.3495,30.3305,30.3368,25000.0
2014-08-12 15:35:00,47.74,47.78,47.74,47.78,30300.0,30.3432,30.3686,30.3432,30.3686,30300.0
2014-08-12 15:40:00,47.78,47.86,47.77,47.85,50600.0,30.3686,30.4194,30.3622,30.4131,50600.0
2014-08-12 15:45:00,47.85,47.87,47.82,47.84,46200.0,30.4131,30.4258,30.394,30.4067,46200.0
2014-08-12 15:50:00,47.84,47.85,47.81,47.81,53000.0,30.4067,30.4131,30.3877,30.3877,53000.0
2014-08-12 15:55:00,47.81,47.84,47.79,47.81,98500.0,30.3877,30.4067,30.375,30.3877,98500.0
2014-08-13 09:30:00,47.56,47.66,47.46,47.5,66000.0,30.4539,30.5179,30.3898,30.4155,66000.0
2014-08-13 09:35:00,47.48,47.5,47.31,47.39,96500.0,30.4026,30.4155,30.2938,30.345,96500.0
2014-08-13 09:40:00,47.38,47.39,47.06,47.06,69500.0,30.3386,30.345,30.1337,30.1337,69500.0
2014-08-13 09:45:00,47.06,47.09,46.93,47.07,89000.0,30.1337,30.1529,30.0505,30.1401,89000.0
2014-08-13 09:50:00,47.06,47.07,46.93,46.93,37600.0,30.1337,30.1401,30.0505,30.0505,37600.0
2014-08-13 09:55:00,46.93,46.94,46.77,46.82,102400.0,30.0505,30.0569,29.948,29.98,102400.0
2014-08-13 10:00:00,46.83,46.85,46.79,46.83,68500.0,29.9864,29.9992,29.9608,29.9864,68500.0
2014-08-13 10:05:00,46.84,46.98,46.83,46.96,45000.0,29.9928,30.0825,29.9864,30.0697,45000.0
2014-08-13 10:10:00,46.96,47.01,46.92,46.98,28500.0,30.0697,30.1017,30.0441,30.0825,28500.0
2014-08-13 10:15:00,46.98,47.09,46.97,47.09,17800.0,30.0825,30.1529,30.0761,30.1529,17800.0
2014-08-13 10:20:00,47.09,47.11,47.06,47.08,20900.0,30.1529,30.1657,30.1337,30.1465,20900.0
2014-08-13 10:25:00,47.08,47.09,47.0,47.04,19500.0,30.1465,30.1529,30.0953,30.1209,19500.0
2014-08-13 10:30:00,47.04,47.04,47.01,47.03,22900.0,30.1209,30.1209,30.1017,30.1145,22900.0
2014-08-13 10:35:00,47.03,47.09,47.0,47.09,25100.0,30.1145,30.1529,30.0953,30.1529,25100.0
2014-08-13 10:40:00,47.09,47.11,47.03,47.03,22800.0,30.1529,30.1657,30.1145,30.1145,22800.0
2014-08-13 10:45:00,47.03,47.05,47.01,47.02,17200.0,30.1145,30.1273,30.1017,30.1081,17200.0
2014-08-13 10:50:00,47.01,47.03,46.91,46.92,42500.0,30.1017,30.1145,30.0377,30.0441,42500.0
2014-08-13 10:55:00,46.93,47.0,46.93,46.99,33900.0,30.0505,30.0953,30.0505,30.0889,33900.0
2014-08-13 11:00:00,47.0,47.0,46.93,46.93,48700.0,30.0953,30.0953,30.0505,30.0505,48700.0
2014-08-13 11:05:00,46.94,46.98,46.93,46.95,45400.0,30.0569,30.0825,30.0505,30.0633,45400.0
2014-08-13 11:10:00,46.95,46.99,46.94,46.98,55000.0,30.0633,30.0889,30.0569,30.0825,55000.0
2014-08-13 11:15:00,46.98,46.98,46.94,46.97,24700.0,30.0825,30.0825,30.0569,30.0761,24700.0
2014-08-13 11:20:00,46.97,46.98,46.94,46.98,33500.0,30.0761,30.0825,30.0569,30.0825,33500.0
2014-08-13 11:25:00,46.98,47.0,46.96,47.0,27100.0,30.0825,30.0953,30.0697,30.0953,27100.0
2014-08-13 11:30:00,47.0,47.15,46.99,47.14,42600.0,30.0953,30.1913,30.0889,30.1849,42600.0
2014-08-13 11:35:00,47.14,47.21,47.12,47.12,71600.0,30.1849,30.2298,30.1721,30.1721,71600.0
2014-08-13 11:40:00,47.11,47.16,47.11,47.15,15100.0,30.1657,30.1977,30.1657,30.1913,15100.0
2014-08-13 11:45:00,47.15,47.16,47.07,47.12,43100.0,30.1913,30.1977,30.1401,30.1721,43100.0
2014-08-13 11:50:00,47.12,47.13,47.11,47.11,10700.0,30.1721,30.1785,30.1657,30.1657,10700.0
2014-08-13 11:55:00,47.12,47.13,47.08,47.09,25000.0,30.1721,30.1785,30.1465,30.1529,25000.0
2014-08-13 12:00:00,47.09,47.12,47.06,47.06,38800.0,30.1529,30.1721,30.1337,30.1337,38800.0
2014-08-13 12:05:00,47.06,47.06,47.0,47.02,15200.0,30.1337,30.1337,30.0953,30.1081,15200.0
2014-08-13 12:10:00,47.02,47.02,47.0,47.01,26500.0,30.1081,30.1081,30.0953,30.1017,26500.0
2014-08-13 12:15:00,47.0,47.03,46.98,47.01,41700.0,30.0953,30.1145,30.0825,30.1017,41700.0
2014-08-13 12:20:00,47.0,47.03,47.0,47.03,11900.0,30.0953,30.1145,30.0953,30.1145,11900.0
2014-08-13 12:25:00,47.03,47.13,47.02,47.13,30000.0,30.1145,30.1785,30.1081,30.1785,30000.0
2014-08-13 12:30:00,47.12,47.15,47.11,47.15,10900.0,30.1721,30.1913,30.1657,30.1913,10900.0
2014-08-13 12:35:00,47.15,47.15,47.07,47.07,12000.0,30.1913,30.1913,30.1401,30.1401,12000.0
2014-08-13 12:40:00,47.08,47.08,47.04,47.08,43900.0,30.1465,30.1465,30.1209,30.1465,43900.0
2014-08-13 12:45:00,47.09,47.16,47.09,47.16,16800.0,30.1529,30.1977,30.1529,30.1977,16800.0
2014-08-13 12:50:00,47.16,47.18,47.11,47.11,7900.0,30.1977,30.2106,30.1657,30.1657,7900.0
2014-08-13 12:55:00,47.1,47.18,47.08,47.18,16100.0,30.1593,30.2106,30.1465,30.2106,16100.0
2014-08-13 13:00:00,47.17,47.18,47.13,47.14,8600.0,30.2041,30.2106,30.1785,30.1849,8600.0
2014-08-13 13:05:00,47.14,47.18,47.14,47.16,37700.0,30.1849,30.2106,30.1849,30.1977,37700.0
2014-08-13 13:10:00,47.15,47.19,47.14,47.17,41500.0,30.1913,30.217,30.1849,30.2041,41500.0
2014-08-13 13:15:00,47.18,47.23,47.17,47.2,15000.0,30.2106,30.2426,30.2041,30.2234,15000.0
2014-08-13 13:20:00,47.2,47.22,47.19,47.19,12000.0,30.2234,30.2362,30.217,30.217,12000.0
2014-08-13 13:25:00,47.19,47.21,47.18,47.2,8700.0,30.217,30.2298,30.2106,30.2234,8700.0
2014-08-13 13:30:00,47.2,47.22,47.19,47.19,7100.0,30.2234,30.2362,30.217,30.217,7100.0
2014-08-13 13:35:00,47.19,47.22,47.16,47.2,18400.0,30.217,30.2362,30.1977,30.2234,18400.0
2014-08-13 13:40:00,47.19,47.2,47.15,47.15,20900.0,30.217,30.2234,30.1913,30.1913,20900.0
2014-08-13 13:45:00,47.15,47.15,47.05,47.05,25000.0,30.1913,30.1913,30.1273,30.1273,25000.0
2014-08-13 13:50:00,47.05,47.07,47.02,47.02,44700.0,30.1273,30.1401,30.1081,30.1081,44700.0
2014-08-13 13:55:00,47.03,47.03,46.98,46.98,25800.0,30.1145,30.1145,30.0825,30.0825,25800.0
2014-08-13 14:00:00,46.99,47.03,46.98,46.98,45500.0,30.0889,30.1145,30.0825,30.0825,45500.0
2014-08-13 14:05:00,46.98,46.98,46.93,46.94,37400.0,30.0825,30.0825,30.0505,30.0569,37400.0
2014-08-13 14:10:00,46.94,46.96,46.92,46.96,29700.0,30.0569,30.0697,30.0441,30.0697,29700.0
2014-08-13 14:15:00,46.96,47.0,46.96,46.97,19600.0,30.0697,30.0953,30.0697,30.0761,19600.0
2014-08-13 14:20:00,46.96,46.96,46.88,46.92,59300.0,30.0697,30.0697,30.0185,30.0441,59300.0
2014-08-13 14:25:00,46.92,47.02,46.92,46.98,19000.0,30.0441,30.1081,30.0441,30.0825,19000.0
2014-08-13 14:30:00,46.98,47.02,46.98,47.02,8500.0,30.0825,30.1081,30.0825,30.1081,8500.0
2014-08-13 14:35:00,47.02,47.02,46.98,46.99,21300.0,30.1081,30.1081,30.0825,30.0889,21300.0
2014-08-13 14:40:00,46.99,47.01,46.99,47.0,15600.0,30.0889,30.1017,30.0889,30.0953,15600.0
2014-08-13 14:45:00,47.0,47.01,46.97,47.01,39500.0,30.0953,30.1017,30.0761,30.1017,39500.0
2014-08-13 14:50:00,47.01,47.04,47.0,47.03,24800.0,30.1017,30.1209,30.0953,30.1145,24800.0
2014-08-13 14:55:00,47.03,47.03,46.95,46.96,47900.0,30.1145,30.1145,30.0633,30.0697,47900.0
2014-08-13 15:00:00,46.96,47.0,46.96,46.98,26900.0,30.0697,30.0953,30.0697,30.0825,26900.0
2014-08-13 15:05:00,46.98,47.04,46.98,47.03,13800.0,30.0825,30.1209,30.0825,30.1145,13800.0
2014-08-13 15:10:00,47.03,47.06,47.03,47.06,29700.0,30.1145,30.1337,30.1145,30.1337,29700.0
2014-08-13 15:15:00,47.06,47.06,47.02,47.03,17600.0,30.1337,30.1337,30.1081,30.1145,17600.0
2014-08-13 15:20:00,47.03,47.05,47.01,47.05,24500.0,30.1145,30.1273,30.1017,30.1273,24500.0
2014-08-13 15:25:00,47.05,47.06,47.04,47.04,16200.0,30.1273,30.1337,30.1209,30.1209,16200.0
2014-08-13 15:30:00,47.05,47.05,47.01,47.01,34300.0,30.1273,30.1273,30.1017,30.1017,34300.0
2014-08-13 15:35:00,47.01,47.04,47.01,47.03,60100.0,30.1017,30.1209,30.1017,30.1145,60100.0
2014-08-13 15:40:00,47.02,47.04,46.99,47.03,53100.0,30.1081,30.1209,30.0889,30.1145,53100.0
2014-08-13 15:45:00,47.04,47.07,47.04,47.05,71500.0,30.1209,30.1401,30.1209,30.1273,71500.0
2014-08-13 15:50:00,47.06,47.07,47.03,47.03,108400.0,30.1337,30.1401,30.1145,30.1145,108400.0
2014-08-13 15:55:00,47.03,47.04,46.97,47.01,239800.0,30.1145,30.1209,30.0761,30.1017,239800.0
2014-08-14 09:30:00,47.16,47.53,47.16,47.45,55200.0,30.1977,30.4347,30.1977,30.3834,55200.0
2014-08-14 09:35:00,47.45,47.62,47.42,47.57,41300.0,30.3834,30.4923,30.3642,30.4603,41300.0
2014-08-14 09:40:00,47.61,47.66,47.57,47.65,32400.0,30.4859,30.5179,30.4603,30.5115,32400.0
2014-08-14 09:45:00,47.66,47.76,47.63,47.66,37300.0,30.5179,30.5819,30.4987,30.5179,37300.0
2014-08-14 09:50:00,47.67,47.72,47.63,47.7,29300.0,30.5243,30.5563,30.4987,30.5435,29300.0
2014-08-14 09:55:00,47.7,47.71,47.62,47.69,34300.0,30.5435,30.5499,30.4923,30.5371,34300.0
2014-08-14 10:00:00,47.68,47.69,47.59,47.61,25700.0,30.5307,30.5371,30.4731,30.4859,25700.0
2014-08-14 10:05:00,47.61,47.62,47.5,47.52,37600.0,30.4859,30.4923,30.4155,30.4283,37600.0
2014-08-14 10:10:00,47.53,47.58,47.49,47.58,38100.0,30.4347,30.4667,30.4091,30.4667,38100.0
2014-08-14 10:15:00,47.58,47.61,47.58,47.59,33400.0,30.4667,30.4859,30.4667,30.4731,33400.0
2014-08-14 10:20:00,47.6,47.73,47.6,47.72,28700.0,30.4795,30.5627,30.4795,30.5563,28700.0
2014-08-14 10:25:00,47.72,47.84,47.7,47.83,46900.0,30.5563,30.6332,30.5435,30.6268,46900.0
2014-08-14 10:30:00,47.83,47.94,47.83,47.88,25900.0,30.6268,30.6972,30.6268,30.6588,25900.0
2014-08-14 10:35:00,47.89,47.9,47.83,47.84,38100.0,30.6652,30.6716,30.6268,30.6332,38100.0
2014-08-14 10:40:00,47.83,47.9,47.83,47.89,18700.0,30.6268,30.6716,30.6268,30.6652,18700.0
2014-08-14 10:45:00,47.89,47.91,47.84,47.89,33600.0,30.6652,30.678,30.6332,30.6652,33600.0
2014-08-14 10:50:00,47.88,47.91,47.83,47.86,33900.0,30.6588,30.678,30.6268,30.646,33900.0
2014-08-14 10:55:00,47.87,47.89,47.85,47.88,18700.0,30.6524,30.6652,30.6396,30.6588,18700.0
2014-08-14 11:00:00,47.88,47.91,47.86,47.91,21500.0,30.6588,30.678,30.646,30.678,21500.0
2014-08-14 11:05:00,47.91,47.91,47.84,47.88,28500.0,30.678,30.678,30.6332,30.6588,28500.0
2014-08-14 11:10:00,47.88,47.89,47.86,47.88,23000.0,30.6588,30.6652,30.646,30.6588,23000.0
2014-08-14 11:15:00,47.88,47.89,47.85,47.88,17700.0,30.6588,30.6652,30.6396,30.6588,17700.0
2014-08-14 11:20:00,47.88,47.9,47.85,47.89,24600.0,30.6588,30.6716,30.6396,30.6652,24600.0
2014-08-14 11:25:00,47.89,47.9,47.84,47.84,17800.0,30.6652,30.6716,30.6332,30.6332,17800.0
2014-08-14 11:30:00,47.85,47.88,47.82,47.83,17300.0,30.6396,30.6588,30.6204,30.6268,17300.0
2014-08-14 11:35:00,47.83,47.84,47.76,47.79,33900.0,30.6268,30.6332,30.5819,30.6011,33900.0
2014-08-14 11:40:00,47.8,47.86,47.8,47.86,25700.0,30.6076,30.646,30.6076,30.646,25700.0
2014-08-14 11:45:00,47.86,47.86,47.82,47.84,28200.0,30.646,30.646,30.6204,30.6332,28200.0
2014-08-14 11:50:00,47.84,47.9,47.84,47.87,10900.0,30.6332,30.6716,30.6332,30.6524,10900.0
2014-08-14 11:55:00,47.86,47.93,47.86,47.92,27400.0,30.646,30.6908,30.646,30.6844,27400.0
2014-08-14 12:00:00,47.92,47.95,47.92,47.94,17900.0,30.6844,30.7036,30.6844,30.6972,17900.0
2014-08-14 12:05:00,47.93,47.95,47.9,47.91,14100.0,30.6908,30.7036,30.6716,30.678,14100.0
2014-08-14 12:10:00,47.9,47.93,47.86,47.89,23700.0,30.6716,30.6908,30.646,30.6652,23700.0
2014-08-14 12:15:00,47.89,47.89,47.82,47.84,14000.0,30.6652,30.6652,30.6204,30.6332,14000.0
2014-08-14 12:20:00,47.83,47.91,47.83,47.89,20500.0,30.6268,30.678,30.6268,30.6652,20500.0
2014-08-14 12:25:00,47.9,47.9,47.87,47.89,11500.0,30.6716,30.6716,30.6524,30.6652,11500.0
2014-08-14 12:30:00,47.89,47.91,47.86,47.86,17700.0,30.6652,30.678,30.646,30.646,17700.0
2014-08-14 12:35:00,47.86,47.88,47.84,47.87,13300.0,30.646,30.6588,30.6332,30.6524,13300.0
2014-08-14 12:40:00,47.88,47.89,47.84,47.84,13400.0,30.6588,30.6652,30.6332,30.6332,13400.0
2014-08-14 12:45:00,47.84,47.9,47.84,47.88,19300.0,30.6332,30.6716,30.6332,30.6588,19300.0
2014-08-14 12:50:00,47.9,47.94,47.9,47.94,7900.0,30.6716,30.6972,30.6716,30.6972,7900.0
2014-08-14 12:55:00,47.93,47.94,47.87,47.88,12900.0,30.6908,30.6972,30.6524,30.6588,12900.0
2014-08-14 13:00:00,47.88,47.95,47.88,47.92,32700.0,30.6588,30.7036,30.6588,30.6844,32700.0
2014-08-14 13:05:00,47.93,47.96,47.9,47.93,38000.0,30.6908,30.71,30.6716,30.6908,38000.0
2014-08-14 13:10:00,47.94,48.0,47.93,48.0,18100.0,30.6972,30.7356,30.6908,30.7356,18100.0
2014-08-14 13:15:00,48.0,48.05,47.99,48.04,33800.0,30.7356,30.7676,30.7292,30.7612,33800.0
2014-08-14 13:20:00,48.04,48.07,48.02,48.03,17300.0,30.7612,30.7804,30.7484,30.7548,17300.0
2014-08-14 13:25:00,48.03,48.05,47.99,47.99,14000.0,30.7548,30.7676,30.7292,30.7292,14000.0
2014-08-14 13:30:00,47.99,48.02,47.99,48.01,17000.0,30.7292,30.7484,30.7292,30.742,17000.0
2014-08-14 13:35:00,48.01,48.03,47.98,47.98,14500.0,30.742,30.7548,30.7228,30.7228,14500.0
2014-08-14 13:40:00,47.98,48.0,47.95,47.98,12400.0,30.7228,30.7356,30.7036,30.7228,12400.0
2014-08-14 13:45:00,47.97,48.02,47.97,47.97,26900.0,30.7164,30.7484,30.7164,30.7164,26900.0
2014-08-14 13:50:00,47.97,47.97,47.93,47.93,20500.0,30.7164,30.7164,30.6908,30.6908,20500.0
2014-08-14 13:55:00,47.94,47.96,47.93,47.93,21300.0,30.6972,30.71,30.6908,30.6908,21300.0
2014-08-14 14:00:00,47.92,47.93,47.88,47.9,16400.0,30.6844,30.6908,30.6588,30.6716,16400.0
2014-08-14 14:05:00,47.9,47.92,47.88,47.89,14200.0,30.6716,30.6844,30.6588,30.6652,14200.0
2014-08-14 14:10:00,47.89,47.89,47.83,47.84,41400.0,30.6652,30.6652,30.6268,30.6332,41400.0
2014-08-14 14:15:00,47.84,47.84,47.8,47.83,25300.0,30.6332,30.6332,30.6076,30.6268,25300.0
2014-08-14 14:20:00,47.82,47.83,47.77,47.79,40800.0,30.6204,30.6268,30.5883,30.6011,40800.0
2014-08-14 14:25:00,47.79,47.8,47.76,47.77,21000.0,30.6011,30.6076,30.5819,30.5883,21000.0
2014-08-14 14:30:00,47.77,47.81,47.77,47.8,29100.0,30.5883,30.614,30.5883,30.6076,29100.0
2014-08-14 14:35:00,47.8,47.85,47.79,47.84,28200.0,30.6076,30.6396,30.6011,30.6332,28200.0
2014-08-14 14:40:00,47.84,47.86,47.81,47.86,14800.0,30.6332,30.646,30.614,30.646,14800.0
2014-08-14 14:45:00,47.86,47.92,47.83,47.92,39700.0,30.646,30.6844,30.6268,30.6844,39700.0
2014-08-14 14:50:00,47.91,47.96,47.91,47.94,22100.0,30.678,30.71,30.678,30.6972,22100.0
2014-08-14 14:55:00,47.95,47.95,47.91,47.91,30600.0,30.7036,30.7036,30.678,30.678,30600.0
2014-08-14 15:00:00,47.92,47.94,47.9,47.9,32200.0,30.6844,30.6972,30.6716,30.6716,32200.0
2014-08-14 15:05:00,47.9,47.91,47.89,47.9,34900.0,30.6716,30.678,30.6652,30.6716,34900.0
2014-08-14 15:10:00,47.9,47.91,47.84,47.85,50000.0,30.6716,30.678,30.6332,30.6396,50000.0
2014-08-14 15:15:00,47.84,47.85,47.81,47.83,29400.0,30.6332,30.6396,30.614,30.6268,29400.0
2014-08-14 15:20:00,47.82,47.89,47.82,47.89,44600.0,30.6204,30.6652,30.6204,30.6652,44600.0
2014-08-14 15:25:00,47.88,47.91,47.86,47.86,51500.0,30.6588,30.678,30.646,30.646,51500.0
2014-08-14 15:30:00,47.86,47.91,47.86,47.87,37500.0,30.646,30.678,30.646,30.6524,37500.0
2014-08-14 15:35:00,47.88,47.94,47.88,47.94,47500.0,30.6588,30.6972,30.6588,30.6972,47500.0
2014-08-14 15:40:00,47.94,47.94,47.89,47.89,49100.0,30.6972,30.6972,30.6652,30.6652,49100.0
2014-08-14 15:45:00,47.89,47.91,47.89,47.89,70100.0,30.6652,30.678,30.6652,30.6652,70100.0
2014-08-14 15:50:00,47.9,47.9,47.83,47.83,90800.0,30.6716,30.6716,30.6268,30.6268,90800.0
2014-08-14 15:55:00,47.84,47.84,47.8,47.84,179200.0,30.6332,30.6332,30.6076,30.6332,179200.0
2014-08-15 09:30:00,47.81,47.83,47.54,47.7,199000.0,30.614,30.6268,30.4411,30.5435,199000.0
2014-08-15 09:35:00,47.7,47.72,47.69,47.7,15400.0,30.5435,30.5563,30.5371,30.5435,15400.0
2014-08-15 09:40:00,47.69,47.89,47.69,47.75,22000.0,30.5371,30.6652,30.5371,30.5755,22000.0
2014-08-15 09:45:00,47.75,47.8,47.7,47.72,25300.0,30.5755,30.6076,30.5435,30.5563,25300.0
2014-08-15 09:50:00,47.72,47.86,47.71,47.86,16100.0,30.5563,30.646,30.5499,30.646,16100.0
2014-08-15 09:55:00,47.86,47.92,47.85,47.88,21900.0,30.646,30.6844,30.6396,30.6588,21900.0
2014-08-15 10:00:00,47.89,47.97,47.89,47.95,18800.0,30.6652,30.7164,30.6652,30.7036,18800.0
2014-08-15 10:05:00,47.94,47.96,47.84,47.86,27600.0,30.6972,30.71,30.6332,30.646,27600.0
2014-08-15 10:10:00,47.85,47.93,47.85,47.93,16200.0,30.6396,30.6908,30.6396,30.6908,16200.0
2014-08-15 10:15:00,47.92,47.92,47.86,47.89,43700.0,30.6844,30.6844,30.646,30.6652,43700.0
2014-08-15 10:20:00,47.89,47.9,47.78,47.79,17100.0,30.6652,30.6716,30.5947,30.6011,17100.0
2014-08-15 10:25:00,47.8,47.81,47.79,47.79,17400.0,30.6076,30.614,30.6011,30.6011,17400.0
2014-08-15 10:30:00,47.79,47.84,47.79,47.83,16500.0,30.6011,30.6332,30.6011,30.6268,16500.0
2014-08-15 10:35:00,47.82,47.85,47.8,47.83,23800.0,30.6204,30.6396,30.6076,30.6268,23800.0
2014-08-15 10:40:00,47.84,47.84,47.68,47.7,31300.0,30.6332,30.6332,30.5307,30.5435,31300.0
2014-08-15 10:45:00,47.68,47.73,47.62,47.7,20800.0,30.5307,30.5627,30.4923,30.5435,20800.0
2014-08-15 10:50:00,47.7,47.7,47.48,47.49,71900.0,30.5435,30.5435,30.4026,30.4091,71900.0
2014-08-15 10:55:00,47.49,47.53,47.34,47.53,61100.0,30.4091,30.4347,30.313,30.4347,61100.0
2014-08-15 11:00:00,47.52,47.6,47.49,47.53,38400.0,30.4283,30.4795,30.4091,30.4347,38400.0
2014-08-15 11:05:00,47.54,47.61,47.5,47.59,18200.0,30.4411,30.4859,30.4155,30.4731,18200.0
2014-08-15 11:10:00,47.59,47.7,47.59,47.64,17300.0,30.4731,30.5435,30.4731,30.5051,17300.0
2014-08-15 11:15:00,47.64,47.67,47.57,47.57,11400.0,30.5051,30.5243,30.4603,30.4603,11400.0
2014-08-15 11:20:00,47.58,47.58,47.52,47.54,12400.0,30.4667,30.4667,30.4283,30.4411,12400.0
2014-08-15 11:25:00,47.53,47.54,47.49,47.5,9500.0,30.4347,30.4411,30.4091,30.4155,9500.0
2014-08-15 11:30:00,47.5,47.55,47.47,47.49,44400.0,30.4155,30.4475,30.3962,30.4091,44400.0
2014-08-15 11:35:00,47.49,47.53,47.47,47.48,24100.0,30.4091,30.4347,30.3962,30.4026,24100.0
2014-08-15 11:40:00,47.52,47.52,47.47,47.49,14700.0,30.4283,30.4283,30.3962,30.4091,14700.0
2014-08-15 11:45:00,47.49,47.49,47.41,47.43,18800.0,30.4091,30.4091,30.3578,30.3706,18800.0
2014-08-15 11:50:00,47.42,47.43,47.23,47.23,52500.0,30.3642,30.3706,30.2426,30.2426,52500.0
2014-08-15 11:55:00,47.25,47.26,47.14,47.23,43600.0,30.2554,30.2618,30.1849,30.2426,43600.0
2014-08-15 12:00:00,47.23,47.36,47.23,47.36,31000.0,30.2426,30.3258,30.2426,30.3258,31000.0
2014-08-15 12:05:00,47.36,47.39,47.34,47.36,14000.0,30.3258,30.345,30.313,30.3258,14000.0
2014-08-15 12:10:00,47.36,47.36,47.27,47.27,8500.0,30.3258,30.3258,30.2682,30.2682,8500.0
2014-08-15 12:15:00,47.27,47.31,47.25,47.28,14500.0,30.2682,30.2938,30.2554,30.2746,14500.0
2014-08-15 12:20:00,47.29,47.3,47.22,47.3,20800.0,30.281,30.2874,30.2362,30.2874,20800.0
2014-08-15 12:25:00,47.3,47.35,47.3,47.35,18000.0,30.2874,30.3194,30.2874,30.3194,18000.0
2014-08-15 12:30:00,47.34,47.35,47.31,47.33,17600.0,30.313,30.3194,30.2938,30.3066,17600.0
2014-08-15 12:35:00,47.32,47.35,47.31,47.35,17800.0,30.3002,30.3194,30.2938,30.3194,17800.0
2014-08-15 12:40:00,47.35,47.42,47.34,47.4,12000.0,30.3194,30.3642,30.313,30.3514,12000.0
2014-08-15 12:45:00,47.4,47.4,47.32,47.34,35700.0,30.3514,30.3514,30.3002,30.313,35700.0
2014-08-15 12:50:00,47.36,47.37,47.3,47.34,8100.0,30.3258,30.3322,30.2874,30.313,8100.0
2014-08-15 12:55:00,47.34,47.36,47.3,47.3,12900.0,30.313,30.3258,30.2874,30.2874,12900.0
2014-08-15 13:00:00,47.3,47.31,47.25,47.26,15900.0,30.2874,30.2938,30.2554,30.2618,15900.0
2014-08-15 13:05:00,47.27,47.28,47.26,47.27,31600.0,30.2682,30.2746,30.2618,30.2682,31600.0
2014-08-15 13:10:00,47.28,47.28,47.26,47.27,14100.0,30.2746,30.2746,30.2618,30.2682,14100.0
2014-08-15 13:15:00,47.27,47.28,47.26,47.27,25300.0,30.2682,30.2746,30.2618,30.2682,25300.0
2014-08-15 13:20:00,47.26,47.26,47.23,47.23,19900.0,30.2618,30.2618,30.2426,30.2426,19900.0
2014-08-15 13:25:00,47.24,47.25,47.22,47.24,17100.0,30.249,30.2554,30.2362,30.249,17100.0
2014-08-15 13:30:00,47.24,47.25,47.2,47.23,16500.0,30.249,30.2554,30.2234,30.2426,16500.0
2014-08-15 13:35:00,47.23,47.26,47.22,47.25,17500.0,30.2426,30.2618,30.2362,30.2554,17500.0
2014-08-15 13:40:00,47.25,47.26,47.24,47.25,23800.0,30.2554,30.2618,30.249,30.2554,23800.0
2014-08-15 13:45:00,47.25,47.25,47.22,47.22,23200.0,30.2554,30.2554,30.2362,30.2362,23200.0
2014-08-15 13:50:00,47.22,47.23,47.16,47.18,26500.0,30.2362,30.2426,30.1977,30.2106,26500.0
2014-08-15 13:55:00,47.18,47.19,47.11,47.12,35800.0,30.2106,30.217,30.1657,30.1721,35800.0
2014-08-15 14:00:00,47.12,47.16,47.11,47.15,45900.0,30.1721,30.1977,30.1657,30.1913,45900.0
2014-08-15 14:05:00,47.16,47.24,47.16,47.23,24200.0,30.1977,30.249,30.1977,30.2426,24200.0
2014-08-15 14:10:00,47.23,47.25,47.2,47.21,26200.0,30.2426,30.2554,30.2234,30.2298,26200.0
2014-08-15 14:15:00,47.21,47.23,47.19,47.21,24000.0,30.2298,30.2426,30.217,30.2298,24000.0
2014-08-15 14:20:00,47.21,47.25,47.2,47.25,17500.0,30.2298,30.2554,30.2234,30.2554,17500.0
2014-08-15 14:25:00,47.25,47.26,47.23,47.25,56800.0,30.2554,30.2618,30.2426,30.2554,56800.0
2014-08-15 14:30:00,47.25,47.26,47.21,47.21,45900.0,30.2554,30.2618,30.2298,30.2298,45900.0
2014-08-15 14:35:00,47.22,47.26,47.22,47.25,14800.0,30.2362,30.2618,30.2362,30.2554,14800.0
2014-08-15 14:40:00,47.25,47.3,47.24,47.27,21100.0,30.2554,30.2874,30.249,30.2682,21100.0
2014-08-15 14:45:00,47.27,47.31,47.26,47.29,26600.0,30.2682,30.2938,30.2618,30.281,26600.0
2014-08-15 14:50:00,47.3,47.31,47.28,47.31,39400.0,30.2874,30.2938,30.2746,30.2938,39400.0
2014-08-15 14:55:00,47.3,47.32,47.3,47.31,24000.0,30.2874,30.3002,30.2874,30.2938,24000.0
2014-08-15 15:00:00,47.3,47.33,47.27,47.28,28000.0,30.2874,30.3066,30.2682,30.2746,28000.0
2014-08-15 15:05:00,47.28,47.3,47.26,47.3,20900.0,30.2746,30.2874,30.2618,30.2874,20900.0
2014-08-15 15:10:00,47.3,47.33,47.28,47.33,48400.0,30.2874,30.3066,30.2746,30.3066,48400.0
2014-08-15 15:15:00,47.33,47.35,47.32,47.33,31400.0,30.3066,30.3194,30.3002,30.3066,31400.0
2014-08-15 15:20:00,47.33,47.33,47.3,47.31,36100.0,30.3066,30.3066,30.2874,30.2938,36100.0
2014-08-15 15:25:00,47.32,47.37,47.31,47.37,46000.0,30.3002,30.3322,30.2938,30.3322,46000.0
2014-08-15 15:30:00,47.37,47.37,47.32,47.35,41500.0,30.3322,30.3322,30.3002,30.3194,41500.0
2014-08-15 15:35:00,47.34,47.38,47.34,47.34,52200.0,30.313,30.3386,30.313,30.313,52200.0
2014-08-15 15:40:00,47.34,47.37,47.33,47.34,57900.0,30.313,30.3322,30.3066,30.313,57900.0
2014-08-15 15:45:00,47.34,47.4,47.32,47.36,87200.0,30.313,30.3514,30.3002,30.3258,87200.0
2014-08-15 15:50:00,47.36,47.39,47.34,47.34,149800.0,30.3258,30.345,30.313,30.313,149800.0
2014-08-15 15:55:00,47.35,47.37,47.3,47.32,336400.0,30.3194,30.3322,30.2874,30.3002,336400.0
2014-08-18 09:30:00,47.71,47.76,47.59,47.75,49100.0,30.5499,30.5819,30.4731,30.5755,49100.0
2014-08-18 09:35:00,47.76,47.76,47.53,47.56,21100.0,30.5819,30.5819,30.4347,30.4539,21100.0
2014-08-18 09:40:00,47.56,47.69,47.55,47.69,23300.0,30.4539,30.5371,30.4475,30.5371,23300.0
2014-08-18 09:45:00,47.69,47.69,47.54,47.54,27300.0,30.5371,30.5371,30.4411,30.4411,27300.0
2014-08-18 09:50:00,47.55,47.61,47.53,47.55,17700.0,30.4475,30.4859,30.4347,30.4475,17700.0
2014-08-18 09:55:00,47.55,47.64,47.55,47.62,17700.0,30.4475,30.5051,30.4475,30.4923,17700.0
2014-08-18 10:00:00,47.62,47.66,47.62,47.66,17000.0,30.4923,30.5179,30.4923,30.5179,17000.0
2014-08-18 10:05:00,47.65,47.65,47.59,47.62,19600.0,30.5115,30.5115,30.4731,30.4923,19600.0
2014-08-18 10:10:00,47.61,47.63,47.5,47.51,40000.0,30.4859,30.4987,30.4155,30.4219,40000.0
2014-08-18 10:15:00,47.51,47.52,47.47,47.48,26100.0,30.4219,30.4283,30.3962,30.4026,26100.0
2014-08-18 10:20:00,47.48,47.52,47.46,47.48,26500.0,30.4026,30.4283,30.3898,30.4026,26500.0
2014-08-18 10:25:00,47.48,47.49,47.39,47.4,24400.0,30.4026,30.4091,30.345,30.3514,24400.0
2014-08-18 10:30:00,47.4,47.47,47.38,47.47,21800.0,30.3514,30.3962,30.3386,30.3962,21800.0
2014-08-18 10:35:00,47.48,47.55,47.48,47.53,41000.0,30.4026,30.4475,30.4026,30.4347,41000.0
2014-08-18 10:40:00,47.53,47.54,47.48,47.48,45000.0,30.4347,30.4411,30.4026,30.4026,45000.0
2014-08-18 10:45:00,47.49,47.5,47.48,47.49,12900.0,30.4091,30.4155,30.4026,30.4091,12900.0
2014-08-18 10:50:00,47.48,47.48,47.43,47.47,15400.0,30.4026,30.4026,30.3706,30.3962,15400.0
2014-08-18 10:55:00,47.47,47.5,47.44,47.48,21700.0,30.3962,30.4155,30.377,30.4026,21700.0
2014-08-18 11:00:00,47.48,47.5,47.45,47.45,10700.0,30.4026,30.4155,30.3834,30.3834,10700.0
2014-08-18 11:05:00,47.46,47.48,47.42,47.48,13700.0,30.3898,30.4026,30.3642,30.4026,13700.0
2014-08-18 11:10:00,47.48,47.54,47.48,47.5,59700.0,30.4026,30.4411,30.4026,30.4155,59700.0
2014-08-18 11:15:00,47.5,47.5,47.45,47.46,16500.0,30.4155,30.4155,30.3834,30.3898,16500.0
2014-08-18 11:20:00,47.46,47.5,47.46,47.5,11800.0,30.3898,30.4155,30.3898,30.4155,11800.0
2014-08-18 11:25:00,47.5,47.5,47.45,47.47,17100.0,30.4155,30.4155,30.3834,30.3962,17100.0
2014-08-18 11:30:00,47.48,47.51,47.47,47.49,28100.0,30.4026,30.4219,30.3962,30.4091,28100.0
2014-08-18 11:35:00,47.49,47.55,47.48,47.51,72400.0,30.4091,30.4475,30.4026,30.4219,72400.0
2014-08-18 11:40:00,47.51,47.57,47.51,47.54,13100.0,30.4219,30.4603,30.4219,30.4411,13100.0
2014-08-18 11:45:00,47.54,47.54,47.44,47.47,21900.0,30.4411,30.4411,30.377,30.3962,21900.0
2014-08-18 11:50:00,47.46,47.49,47.44,47.49,83900.0,30.3898,30.4091,30.377,30.4091,83900.0
2014-08-18 11:55:00,47.49,47.49,47.45,47.45,25200.0,30.4091,30.4091,30.3834,30.3834,25200.0
2014-08-18 12:00:00,47.45,47.46,47.4,47.4,61800.0,30.3834,30.3898,30.3514,30.3514,61800.0
2014-08-18 12:05:00,47.41,47.45,47.41,47.41,11100.0,30.3578,30.3834,30.3578,30.3578,11100.0
2014-08-18 12:10:00,47.42,47.42,47.35,47.36,26600.0,30.3642,30.3642,30.3194,30.3258,26600.0
2014-08-18 12:15:00,47.36,47.4,47.35,47.4,24100.0,30.3258,30.3514,30.3194,30.3514,24100.0
2014-08-18 12:20:00,47.4,47.42,47.4,47.41,4400.0,30.3514,30.3642,30.3514,30.3578,4400.0
2014-08-18 12:25:00,47.43,47.45,47.42,47.42,20000.0,30.3706,30.3834,30.3642,30.3642,20000.0
2014-08-18 12:30:00,47.43,47.44,47.4,47.41,20200.0,30.3706,30.377,30.3514,30.3578,20200.0
2014-08-18 12:35:00,47.42,47.5,47.42,47.5,25700.0,30.3642,30.4155,30.3642,30.4155,25700.0
2014-08-18 12:40:00,47.51,47.54,47.48,47.49,18200.0,30.4219,30.4411,30.4026,30.4091,18200.0
2014-08-18 12:45:00,47.48,47.5,47.47,47.48,13000.0,30.4026,30.4155,30.3962,30.4026,13000.0
2014-08-18 12:50:00,47.48,47.48,47.45,47.48,18100.0,30.4026,30.4026,30.3834,30.4026,18100.0
2014-08-18 12:55:00,47.48,47.5,47.46,47.46,12700.0,30.4026,30.4155,30.3898,30.3898,12700.0
2014-08-18 13:00:00,47.46,47.49,47.45,47.47,12400.0,30.3898,30.4091,30.3834,30.3962,12400.0
2014-08-18 13:05:00,47.46,47.5,47.45,47.5,20600.0,30.3898,30.4155,30.3834,30.4155,20600.0
2014-08-18 13:10:00,47.5,47.52,47.46,47.48,32200.0,30.4155,30.4283,30.3898,30.4026,32200.0
2014-08-18 13:15:00,47.49,47.54,47.47,47.54,82900.0,30.4091,30.4411,30.3962,30.4411,82900.0
2014-08-18 13:20:00,47.53,47.53,47.51,47.51,14300.0,30.4347,30.4347,30.4219,30.4219,14300.0
2014-08-18 13:25:00,47.51,47.53,47.51,47.53,9300.0,30.4219,30.4347,30.4219,30.4347,9300.0
2014-08-18 13:30:00,47.53,47.53,47.5,47.52,13700.0,30.4347,30.4347,30.4155,30.4283,13700.0
2014-08-18 13:35:00,47.52,47.52,47.49,47.51,51000.0,30.4283,30.4283,30.4091,30.4219,51000.0
2014-08-18 13:40:00,47.51,47.52,47.5,47.51,7900.0,30.4219,30.4283,30.4155,30.4219,7900.0
2014-08-18 13:45:00,47.5,47.53,47.5,47.51,25700.0,30.4155,30.4347,30.4155,30.4219,25700.0
2014-08-18 13:50:00,47.51,47.52,47.49,47.49,23900.0,30.4219,30.4283,30.4091,30.4091,23900.0
2014-08-18 13:55:00,47.5,47.56,47.49,47.52,25200.0,30.4155,30.4539,30.4091,30.4283,25200.0
2014-08-18 14:00:00,47.52,47.54,47.48,47.51,30400.0,30.4283,30.4411,30.4026,30.4219,30400.0
2014-08-18 14:05:00,47.51,47.51,47.48,47.48,27600.0,30.4219,30.4219,30.4026,30.4026,27600.0
2014-08-18 14:10:00,47.49,47.51,47.48,47.48,14300.0,30.4091,30.4219,30.4026,30.4026,14300.0
2014-08-18 14:15:00,47.48,47.48,47.41,47.43,21900.0,30.4026,30.4026,30.3578,30.3706,21900.0
2014-08-18 14:20:00,47.44,47.46,47.41,47.46,11300.0,30.377,30.3898,30.3578,30.3898,11300.0
2014-08-18 14:25:00,47.47,47.47,47.43,47.45,12200.0,30.3962,30.3962,30.3706,30.3834,12200.0
2014-08-18 14:30:00,47.46,47.46,47.43,47.44,19500.0,30.3898,30.3898,30.3706,30.377,19500.0
2014-08-18 14:35:00,47.46,47.49,47.46,47.47,33700.0,30.3898,30.4091,30.3898,30.3962,33700.0
2014-08-18 14:40:00,47.48,47.52,47.47,47.51,24600.0,30.4026,30.4283,30.3962,30.4219,24600.0
2014-08-18 14:45:00,47.5,47.51,47.45,47.46,39700.0,30.4155,30.4219,30.3834,30.3898,39700.0
2014-08-18 14:50:00,47.46,47.47,47.41,47.41,14700.0,30.3898,30.3962,30.3578,30.3578,14700.0
2014-08-18 14:55:00,47.41,47.47,47.41,47.44,15600.0,30.3578,30.3962,30.3578,30.377,15600.0
2014-08-18 15:00:00,47.46,47.48,47.45,47.47,21300.0,30.3898,30.4026,30.3834,30.3962,21300.0
2014-08-18 15:05:00,47.47,47.49,47.45,47.49,22300.0,30.3962,30.4091,30.3834,30.4091,22300.0
2014-08-18 15:10:00,47.49,47.52,47.48,47.49,30100.0,30.4091,30.4283,30.4026,30.4091,30100.0
2014-08-18 15:15:00,47.5,47.54,47.48,47.54,37200.0,30.4155,30.4411,30.4026,30.4411,37200.0
2014-08-18 15:20:00,47.54,47.55,47.51,47.51,23200.0,30.4411,30.4475,30.4219,30.4219,23200.0
2014-08-18 15:25:00,47.51,47.52,47.48,47.49,65400.0,30.4219,30.4283,30.4026,30.4091,65400.0
2014-08-18 15:30:00,47.5,47.5,47.47,47.48,48800.0,30.4155,30.4155,30.3962,30.4026,48800.0
2014-08-18 15:35:00,47.48,47.51,47.47,47.51,34400.0,30.4026,30.4219,30.3962,30.4219,34400.0
2014-08-18 15:40:00,47.51,47.55,47.5,47.53,55600.0,30.4219,30.4475,30.4155,30.4347,55600.0
2014-08-18 15:45:00,47.53,47.58,47.52,47.57,85300.0,30.4347,30.4667,30.4283,30.4603,85300.0
2014-08-18 15:50:00,47.57,47.58,47.53,47.55,107400.0,30.4603,30.4667,30.4347,30.4475,107400.0
2014-08-18 15:55:00,47.55,47.64,47.55,47.62,321700.0,30.4475,30.5051,30.4475,30.4923,321700.0
2014-08-19 09:30:00,47.64,48.22,47.64,48.2,101500.0,30.5051,30.8765,30.5051,30.8637,101500.0
2014-08-19 09:35:00,48.21,48.34,48.16,48.22,46400.0,30.8701,30.9533,30.8381,30.8765,46400.0
2014-08-19 09:40:00,48.21,48.24,47.99,47.99,28600.0,30.8701,30.8893,30.7292,30.7292,28600.0
2014-08-19 09:45:00,48.01,48.05,47.91,48.0,30900.0,30.742,30.7676,30.678,30.7356,30900.0
2014-08-19 09:50:00,47.98,48.03,47.98,48.01,29000.0,30.7228,30.7548,30.7228,30.742,29000.0
2014-08-19 09:55:00,48.0,48.01,47.96,47.98,42100.0,30.7356,30.742,30.71,30.7228,42100.0
2014-08-19 10:00:00,47.98,47.99,47.87,47.88,42300.0,30.7228,30.7292,30.6524,30.6588,42300.0
2014-08-19 10:05:00,47.88,47.93,47.88,47.88,56600.0,30.6588,30.6908,30.6588,30.6588,56600.0
2014-08-19 10:10:00,47.88,47.92,47.85,47.9,35900.0,30.6588,30.6844,30.6396,30.6716,35900.0
2014-08-19 10:15:00,47.9,47.93,47.89,47.91,23900.0,30.6716,30.6908,30.6652,30.678,23900.0
2014-08-19 10:20:00,47.92,47.93,47.86,47.87,63700.0,30.6844,30.6908,30.646,30.6524,63700.0
2014-08-19 10:25:00,47.87,47.89,47.84,47.86,24300.0,30.6524,30.6652,30.6332,30.646,24300.0
2014-08-19 10:30:00,47.86,47.87,47.75,47.79,31500.0,30.646,30.6524,30.5755,30.6011,31500.0
2014-08-19 10:35:00,47.79,47.82,47.79,47.8,43100.0,30.6011,30.6204,30.6011,30.6076,43100.0
2014-08-19 10:40:00,47.8,47.81,47.79,47.8,23200.0,30.6076,30.614,30.6011,30.6076,23200.0
2014-08-19 10:45:00,47.79,47.79,47.71,47.77,56900.0,30.6011,30.6011,30.5499,30.5883,56900.0
2014-08-19 10:50:00,47.77,47.83,47.76,47.8,30500.0,30.5883,30.6268,30.5819,30.6076,30500.0
2014-08-19 10:55:00,47.8,47.82,47.8,47.8,9700.0,30.6076,30.6204,30.6076,30.6076,9700.0
2014-08-19 11:00:00,47.79,47.86,47.77,47.86,22400.0,30.6011,30.646,30.5883,30.646,22400.0
2014-08-19 11:05:00,47.86,47.87,47.83,47.84,9400.0,30.646,30.6524,30.6268,30.6332,9400.0
2014-08-19 11:10:00,47.84,47.89,47.81,47.89,10700.0,30.6332,30.6652,30.614,30.6652,10700.0
2014-08-19 11:15:00,47.88,47.9,47.86,47.89,9300.0,30.6588,30.6716,30.646,30.6652,9300.0
2014-08-19 11:20:00,47.9,47.9,47.86,47.89,12000.0,30.6716,30.6716,30.646,30.6652,12000.0
2014-08-19 11:25:00,47.89,47.9,47.88,47.88,15700.0,30.6652,30.6716,30.6588,30.6588,15700.0
2014-08-19 11:30:00,47.87,47.88,47.84,47.86,15000.0,30.6524,30.6588,30.6332,30.646,15000.0
2014-08-19 11:35:00,47.86,47.89,47.85,47.85,20500.0,30.646,30.6652,30.6396,30.6396,20500.0
2014-08-19 11:40:00,47.86,47.89,47.86,47.86,10700.0,30.646,30.6652,30.646,30.646,10700.0
2014-08-19 11:45:00,47.86,47.88,47.85,47.85,10900.0,30.646,30.6588,30.6396,30.6396,10900.0
2014-08-19 11:50:00,47.85,47.87,47.85,47.87,10600.0,30.6396,30.6524,30.6396,30.6524,10600.0
2014-08-19 11:55:00,47.86,47.88,47.86,47.86,10100.0,30.646,30.6588,30.646,30.646,10100.0
2014-08-19 12:00:00,47.86,47.87,47.85,47.85,6300.0,30.646,30.6524,30.6396,30.6396,6300.0
2014-08-19 12:05:00,47.85,47.88,47.85,47.86,11000.0,30.6396,30.6588,30.6396,30.646,11000.0
2014-08-19 12:10:00,47.86,47.87,47.86,47.86,6600.0,30.646,30.6524,30.646,30.646,6600.0
2014-08-19 12:15:00,47.86,47.88,47.85,47.87,20600.0,30.646,30.6588,30.6396,30.6524,20600.0
2014-08-19 12:20:00,47.88,47.88,47.86,47.87,8000.0,30.6588,30.6588,30.646,30.6524,8000.0
2014-08-19 12:25:00,47.87,47.97,47.87,47.95,20500.0,30.6524,30.7164,30.6524,30.7036,20500.0
2014-08-19 12:30:00,47.94,47.95,47.93,47.93,6900.0,30.6972,30.7036,30.6908,30.6908,6900.0
2014-08-19 12:35:00,47.94,47.95,47.91,47.95,18200.0,30.6972,30.7036,30.678,30.7036,18200.0
2014-08-19 12:40:00,47.94,47.94,47.84,47.85,65900.0,30.6972,30.6972,30.6332,30.6396,65900.0
2014-08-19 12:45:00,47.84,47.85,47.83,47.84,16000.0,30.6332,30.6396,30.6268,30.6332,16000.0
2014-08-19 12:50:00,47.84,47.85,47.78,47.78,14900.0,30.6332,30.6396,30.5947,30.5947,14900.0
2014-08-19 12:55:00,47.78,47.81,47.76,47.76,11200.0,30.5947,30.614,30.5819,30.5819,11200.0
2014-08-19 13:00:00,47.75,47.8,47.75,47.8,9100.0,30.5755,30.6076,30.5755,30.6076,9100.0
2014-08-19 13:05:00,47.8,47.8,47.75,47.76,9400.0,30.6076,30.6076,30.5755,30.5819,9400.0
2014-08-19 13:10:00,47.77,47.77,47.74,47.76,10300.0,30.5883,30.5883,30.5691,30.5819,10300.0
2014-08-19 13:15:00,47.76,47.81,47.75,47.8,20300.0,30.5819,30.614,30.5755,30.6076,20300.0
2014-08-19 13:20:00,47.8,47.85,47.8,47.83,18700.0,30.6076,30.6396,30.6076,30.6268,18700.0
2014-08-19 13:25:00,47.82,47.82,47.75,47.78,45800.0,30.6204,30.6204,30.5755,30.5947,45800.0
2014-08-19 13:30:00,47.79,47.79,47.74,47.74,18700.0,30.6011,30.6011,30.5691,30.5691,18700.0
2014-08-19 13:35:00,47.74,47.77,47.73,47.74,11000.0,30.5691,30.5883,30.5627,30.5691,11000.0
2014-08-19 13:40:00,47.75,47.79,47.75,47.77,12500.0,30.5755,30.6011,30.5755,30.5883,12500.0
2014-08-19 13:45:00,47.76,47.77,47.75,47.77,7500.0,30.5819,30.5883,30.5755,30.5883,7500.0
2014-08-19 13:50:00,47.78,47.78,47.72,47.72,16500.0,30.5947,30.5947,30.5563,30.5563,16500.0
2014-08-19 13:55:00,47.71,47.74,47.71,47.72,17100.0,30.5499,30.5691,30.5499,30.5563,17100.0
2014-08-19 14:00:00,47.73,47.74,47.72,47.73,8000.0,30.5627,30.5691,30.5563,30.5627,8000.0
2014-08-19 14:05:00,47.73,47.75,47.7,47.71,22700.0,30.5627,30.5755,30.5435,30.5499,22700.0
2014-08-19 14:10:00,47.71,47.71,47.69,47.7,26400.0,30.5499,30.5499,30.5371,30.5435,26400.0
2014-08-19 14:15:00,47.71,47.71,47.69,47.71,9200.0,30.5499,30.5499,30.5371,30.5499,9200.0
2014-08-19 14:20:00,47.71,47.72,47.7,47.7,22100.0,30.5499,30.5563,30.5435,30.5435,22100.0
2014-08-19 14:25:00,47.71,47.75,47.69,47.72,18600.0,30.5499,30.5755,30.5371,30.5563,18600.0
2014-08-19 14:30:00,47.73,47.74,47.71,47.73,22900.0,30.5627,30.5691,30.5499,30.5627,22900.0
2014-08-19 14:35:00,47.72,47.75,47.72,47.75,17400.0,30.5563,30.5755,30.5563,30.5755,17400.0
2014-08-19 14:40:00,47.75,47.75,47.73,47.75,11200.0,30.5755,30.5755,30.5627,30.5755,11200.0
2014-08-19 14:45:00,47.74,47.76,47.74,47.76,10600.0,30.5691,30.5819,30.5691,30.5819,10600.0
2014-08-19 14:50:00,47.75,47.77,47.75,47.76,10000.0,30.5755,30.5883,30.5755,30.5819,10000.0
2014-08-19 14:55:00,47.77,47.78,47.75,47.78,14900.0,30.5883,30.5947,30.5755,30.5947,14900.0
2014-08-19 15:00:00,47.77,47.8,47.77,47.78,38100.0,30.5883,30.6076,30.5883,30.5947,38100.0
2014-08-19 15:05:00,47.78,47.78,47.74,47.74,24600.0,30.5947,30.5947,30.5691,30.5691,24600.0
2014-08-19 15:10:00,47.74,47.76,47.71,47.72,35200.0,30.5691,30.5819,30.5499,30.5563,35200.0
2014-08-19 15:15:00,47.72,47.72,47.64,47.64,60100.0,30.5563,30.5563,30.5051,30.5051,60100.0
2014-08-19 15:20:00,47.64,47.65,47.57,47.65,51500.0,30.5051,30.5115,30.4603,30.5115,51500.0
2014-08-19 15:25:00,47.64,47.65,47.62,47.62,51100.0,30.5051,30.5115,30.4923,30.4923,51100.0
2014-08-19 15:30:00,47.62,47.63,47.61,47.61,36200.0,30.4923,30.4987,30.4859,30.4859,36200.0
2014-08-19 15:35:00,47.62,47.62,47.57,47.6,53300.0,30.4923,30.4923,30.4603,30.4795,53300.0
2014-08-19 15:40:00,47.6,47.62,47.57,47.61,48900.0,30.4795,30.4923,30.4603,30.4859,48900.0
2014-08-19 15:45:00,47.61,47.63,47.59,47.59,69900.0,30.4859,30.4987,30.4731,30.4731,69900.0
2014-08-19 15:50:00,47.59,47.6,47.54,47.55,90300.0,30.4731,30.4795,30.4411,30.4475,90300.0
2014-08-19 15:55:00,47.55,47.57,47.53,47.57,125300.0,30.4475,30.4603,30.4347,30.4603,125300.0
2014-08-20 09:30:00,47.32,47.47,47.28,47.45,62200.0,30.3002,30.3962,30.2746,30.3834,62200.0
2014-08-20 09:35:00,47.45,47.48,47.2,47.24,58800.0,30.3834,30.4026,30.2234,30.249,58800.0
2014-08-20 09:40:00,47.25,47.3,47.06,47.09,53600.0,30.2554,30.2874,30.1337,30.1529,53600.0
2014-08-20 09:45:00,47.06,47.25,47.05,47.16,47900.0,30.1337,30.2554,30.1273,30.1977,47900.0
2014-08-20 09:50:00,47.15,47.31,47.15,47.3,23200.0,30.1913,30.2938,30.1913,30.2874,23200.0
2014-08-20 09:55:00,47.29,47.33,47.29,47.32,27200.0,30.281,30.3066,30.281,30.3002,27200.0
2014-08-20 10:00:00,47.32,47.37,47.28,47.34,24600.0,30.3002,30.3322,30.2746,30.313,24600.0
2014-08-20 10:05:00,47.35,47.43,47.32,47.43,23600.0,30.3194,30.3706,30.3002,30.3706,23600.0
2014-08-20 10:10:00,47.42,47.48,47.42,47.48,10900.0,30.3642,30.4026,30.3642,30.4026,10900.0
2014-08-20 10:15:00,47.49,47.54,47.47,47.53,15300.0,30.4091,30.4411,30.3962,30.4347,15300.0
2014-08-20 10:20:00,47.54,47.54,47.46,47.5,13800.0,30.4411,30.4411,30.3898,30.4155,13800.0
2014-08-20 10:25:00,47.5,47.51,47.46,47.46,26000.0,30.4155,30.4219,30.3898,30.3898,26000.0
2014-08-20 10:30:00,47.46,47.46,47.33,47.33,19200.0,30.3898,30.3898,30.3066,30.3066,19200.0
2014-08-20 10:35:00,47.34,47.35,47.31,47.32,23700.0,30.313,30.3194,30.2938,30.3002,23700.0
2014-08-20 10:40:00,47.31,47.32,47.25,47.32,17900.0,30.2938,30.3002,30.2554,30.3002,17900.0
2014-08-20 10:45:00,47.32,47.35,47.3,47.3,13700.0,30.3002,30.3194,30.2874,30.2874,13700.0
2014-08-20 10:50:00,47.3,47.35,47.29,47.34,12100.0,30.2874,30.3194,30.281,30.313,12100.0
2014-08-20 10:55:00,47.34,47.36,47.32,47.34,11100.0,30.313,30.3258,30.3002,30.313,11100.0
2014-08-20 11:00:00,47.34,47.41,47.34,47.41,8700.0,30.313,30.3578,30.313,30.3578,8700.0
2014-08-20 11:05:00,47.42,47.45,47.41,47.43,12000.0,30.3642,30.3834,30.3578,30.3706,12000.0
2014-08-20 11:10:00,47.42,47.45,47.41,47.44,15100.0,30.3642,30.3834,30.3578,30.377,15100.0
2014-08-20 11:15:00,47.44,47.45,47.42,47.43,11300.0,30.377,30.3834,30.3642,30.3706,11300.0
2014-08-20 11:20:00,47.43,47.45,47.4,47.4,15800.0,30.3706,30.3834,30.3514,30.3514,15800.0
2014-08-20 11:25:00,47.39,47.4,47.34,47.35,21100.0,30.345,30.3514,30.313,30.3194,21100.0
2014-08-20 11:30:00,47.35,47.4,47.34,47.4,31000.0,30.3194,30.3514,30.313,30.3514,31000.0
2014-08-20 11:35:00,47.4,47.46,47.4,47.45,15000.0,30.3514,30.3898,30.3514,30.3834,15000.0
2014-08-20 11:40:00,47.46,47.46,47.41,47.45,11700.0,30.3898,30.3898,30.3578,30.3834,11700.0
2014-08-20 11:45:00,47.45,47.45,47.4,47.41,18600.0,30.3834,30.3834,30.3514,30.3578,18600.0
2014-08-20 11:50:00,47.42,47.43,47.4,47.4,11000.0,30.3642,30.3706,30.3514,30.3514,11000.0
2014-08-20 11:55:00,47.4,47.44,47.4,47.41,13100.0,30.3514,30.377,30.3514,30.3578,13100.0
2014-08-20 12:00:00,47.4,47.41,47.38,47.38,7300.0,30.3514,30.3578,30.3386,30.3386,7300.0
2014-08-20 12:05:00,47.39,47.43,47.38,47.43,16100.0,30.345,30.3706,30.3386,30.3706,16100.0
2014-08-20 12:10:00,47.42,47.42,47.35,47.37,31900.0,30.3642,30.3642,30.3194,30.3322,31900.0
2014-08-20 12:15:00,47.37,47.42,47.37,47.38,13900.0,30.3322,30.3642,30.3322,30.3386,13900.0
2014-08-20 12:20:00,47.38,47.41,47.36,47.36,16400.0,30.3386,30.3578,30.3258,30.3258,16400.0
2014-08-20 12:25:00,47.37,47.38,47.36,47.37,10700.0,30.3322,30.3386,30.3258,30.3322,10700.0
2014-08-20 12:30:00,47.38,47.38,47.35,47.36,10200.0,30.3386,30.3386,30.3194,30.3258,10200.0
2014-08-20 12:35:00,47.36,47.36,47.3,47.3,13300.0,30.3258,30.3258,30.2874,30.2874,13300.0
2014-08-20 12:40:00,47.3,47.31,47.26,47.28,23700.0,30.2874,30.2938,30.2618,30.2746,23700.0
2014-08-20 12:45:00,47.28,47.28,47.25,47.28,23300.0,30.2746,30.2746,30.2554,30.2746,23300.0
2014-08-20 12:50:00,47.28,47.34,47.28,47.31,15400.0,30.2746,30.313,30.2746,30.2938,15400.0
2014-08-20 12:55:00,47.31,47.33,47.28,47.3,21400.0,30.2938,30.3066,30.2746,30.2874,21400.0
2014-08-20 13:00:00,47.3,47.34,47.29,47.34,8600.0,30.2874,30.313,30.281,30.313,8600.0
2014-08-20 13:05:00,47.34,47.34,47.3,47.34,21000.0,30.313,30.313,30.2874,30.313,21000.0
2014-08-20 13:10:00,47.34,47.35,47.32,47.35,8900.0,30.313,30.3194,30.3002,30.3194,8900.0
2014-08-20 13:15:00,47.34,47.35,47.32,47.32,17800.0,30.313,30.3194,30.3002,30.3002,17800.0
2014-08-20 13:20:00,47.32,47.35,47.31,47.33,12200.0,30.3002,30.3194,30.2938,30.3066,12200.0
2014-08-20 13:25:00,47.34,47.34,47.29,47.29,8100.0,30.313,30.313,30.281,30.281,8100.0
2014-08-20 13:30:00,47.29,47.32,47.29,47.32,9900.0,30.281,30.3002,30.281,30.3002,9900.0
2014-08-20 13:35:00,47.31,47.31,47.25,47.26,21100.0,30.2938,30.2938,30.2554,30.2618,21100.0
2014-08-20 13:40:00,47.25,47.31,47.25,47.3,12700.0,30.2554,30.2938,30.2554,30.2874,12700.0
2014-08-20 13:45:00,47.31,47.31,47.25,47.26,10500.0,30.2938,30.2938,30.2554,30.2618,10500.0
2014-08-20 13:50:00,47.26,47.27,47.2,47.2,23800.0,30.2618,30.2682,30.2234,30.2234,23800.0
2014-08-20 13:55:00,47.21,47.23,47.14,47.14,41300.0,30.2298,30.2426,30.1849,30.1849,41300.0
2014-08-20 14:00:00,47.13,47.16,47.08,47.11,41700.0,30.1785,30.1977,30.1465,30.1657,41700.0
2014-08-20 14:05:00,47.11,47.11,47.01,47.02,42200.0,30.1657,30.1657,30.1017,30.1081,42200.0
2014-08-20 14:10:00,47.03,47.1,46.95,46.98,88800.0,30.1145,30.1593,30.0633,30.0825,88800.0
2014-08-20 14:15:00,46.98,47.0,46.95,46.96,25600.0,30.0825,30.0953,30.0633,30.0697,25600.0
2014-08-20 14:20:00,46.95,47.03,46.94,47.01,39400.0,30.0633,30.1145,30.0569,30.1017,39400.0
2014-08-20 14:25:00,47.01,47.04,46.96,47.04,27900.0,30.1017,30.1209,30.0697,30.1209,27900.0
2014-08-20 14:30:00,47.04,47.11,47.04,47.09,10100.0,30.1209,30.1657,30.1209,30.1529,10100.0
2014-08-20 14:35:00,47.09,47.09,47.04,47.05,70700.0,30.1529,30.1529,30.1209,30.1273,70700.0
2014-08-20 14:40:00,47.06,47.07,47.04,47.05,14800.0,30.1337,30.1401,30.1209,30.1273,14800.0
2014-08-20 14:45:00,47.05,47.07,47.03,47.05,29400.0,30.1273,30.1401,30.1145,30.1273,29400.0
2014-08-20 14:50:00,47.05,47.08,47.03,47.05,41200.0,30.1273,30.1465,30.1145,30.1273,41200.0
2014-08-20 14:55:00,47.05,47.06,47.04,47.05,21200.0,30.1273,30.1337,30.1209,30.1273,21200.0
2014-08-20 15:00:00,47.04,47.06,47.03,47.05,49500.0,30.1209,30.1337,30.1145,30.1273,49500.0
2014-08-20 15:05:00,47.05,47.06,47.04,47.04,27500.0,30.1273,30.1337,30.1209,30.1209,27500.0
2014-08-20 15:10:00,47.05,47.1,47.05,47.09,33800.0,30.1273,30.1593,30.1273,30.1529,33800.0
2014-08-20 15:15:00,47.09,47.09,47.04,47.05,76100.0,30.1529,30.1529,30.1209,30.1273,76100.0
2014-08-20 15:20:00,47.05,47.07,47.03,47.05,47900.0,30.1273,30.1401,30.1145,30.1273,47900.0
2014-08-20 15:25:00,47.05,47.08,47.04,47.05,43700.0,30.1273,30.1465,30.1209,30.1273,43700.0
2014-08-20 15:30:00,47.05,47.06,47.03,47.05,52700.0,30.1273,30.1337,30.1145,30.1273,52700.0
2014-08-20 15:35:00,47.05,47.06,47.03,47.05,74600.0,30.1273,30.1337,30.1145,30.1273,74600.0
2014-08-20 15:40:00,47.06,47.12,47.05,47.11,79300.0,30.1337,30.1721,30.1273,30.1657,79300.0
2014-08-20 15:45:00,47.12,47.13,47.07,47.13,135500.0,30.1721,30.1785,30.1401,30.1785,135500.0
2014-08-20 15:50:00,47.13,47.14,47.09,47.1,136000.0,30.1785,30.1849,30.1529,30.1593,136000.0
2014-08-20 15:55:00,47.11,47.11,47.04,47.06,293100.0,30.1657,30.1657,30.1209,30.1337,293100.0
2014-08-21 09:30:00,47.05,47.4,47.05,47.36,84300.0,30.1273,30.3514,30.1273,30.3258,84300.0
2014-08-21 09:35:00,47.36,47.49,47.29,47.41,64300.0,30.3258,30.4091,30.281,30.3578,64300.0
2014-08-21 09:40:00,47.42,47.49,47.37,47.42,28000.0,30.3642,30.4091,30.3322,30.3642,28000.0
2014-08-21 09:45:00,47.42,47.56,47.42,47.49,25400.0,30.3642,30.4539,30.3642,30.4091,25400.0
2014-08-21 09:50:00,47.49,47.52,47.46,47.47,23100.0,30.4091,30.4283,30.3898,30.3962,23100.0
2014-08-21 09:55:00,47.47,47.49,47.44,47.46,37800.0,30.3962,30.4091,30.377,30.3898,37800.0
2014-08-21 10:00:00,47.48,47.55,47.43,47.48,39900.0,30.4026,30.4475,30.3706,30.4026,39900.0
2014-08-21 10:05:00,47.48,47.49,47.37,47.4,47800.0,30.4026,30.4091,30.3322,30.3514,47800.0
2014-08-21 10:10:00,47.4,47.45,47.4,47.4,43900.0,30.3514,30.3834,30.3514,30.3514,43900.0
2014-08-21 10:15:00,47.41,47.46,47.38,47.4,32800.0,30.3578,30.3898,30.3386,30.3514,32800.0
2014-08-21 10:20:00,47.41,47.48,47.41,47.44,22600.0,30.3578,30.4026,30.3578,30.377,22600.0
2014-08-21 10:25:00,47.44,47.47,47.4,47.45,42700.0,30.377,30.3962,30.3514,30.3834,42700.0
2014-08-21 10:30:00,47.45,47.45,47.36,47.37,20900.0,30.3834,30.3834,30.3258,30.3322,20900.0
2014-08-21 10:35:00,47.38,47.49,47.38,47.42,31800.0,30.3386,30.4091,30.3386,30.3642,31800.0
2014-08-21 10:40:00,47.41,47.47,47.41,47.42,11800.0,30.3578,30.3962,30.3578,30.3642,11800.0
2014-08-21 10:45:00,47.43,47.5,47.42,47.48,14900.0,30.3706,30.4155,30.3642,30.4026,14900.0
2014-08-21 10:50:00,47.49,47.51,47.47,47.48,16000.0,30.4091,30.4219,30.3962,30.4026,16000.0
2014-08-21 10:55:00,47.49,47.52,47.44,47.45,23800.0,30.4091,30.4283,30.377,30.3834,23800.0
2014-08-21 11:00:00,47.45,47.48,47.44,47.46,20100.0,30.3834,30.4026,30.377,30.3898,20100.0
2014-08-21 11:05:00,47.47,47.51,47.44,47.48,13300.0,30.3962,30.4219,30.377,30.4026,13300.0
2014-08-21 11:10:00,47.48,47.51,47.44,47.45,31300.0,30.4026,30.4219,30.377,30.3834,31300.0
2014-08-21 11:15:00,47.45,47.47,47.4,47.4,18300.0,30.3834,30.3962,30.3514,30.3514,18300.0
2014-08-21 11:20:00,47.41,47.44,47.4,47.4,10700.0,30.3578,30.377,30.3514,30.3514,10700.0
2014-08-21 11:25:00,47.4,47.43,47.4,47.41,15800.0,30.3514,30.3706,30.3514,30.3578,15800.0
2014-08-21 11:30:00,47.41,47.43,47.4,47.41,15600.0,30.3578,30.3706,30.3514,30.3578,15600.0
2014-08-21 11:35:00,47.42,47.43,47.38,47.38,17800.0,30.3642,30.3706,30.3386,30.3386,17800.0
2014-08-21 11:40:00,47.38,47.39,47.32,47.34,28900.0,30.3386,30.345,30.3002,30.313,28900.0
2014-08-21 11:45:00,47.34,47.38,47.32,47.33,20400.0,30.313,30.3386,30.3002,30.3066,20400.0
2014-08-21 11:50:00,47.33,47.35,47.32,47.34,14500.0,30.3066,30.3194,30.3002,30.313,14500.0
2014-08-21 11:55:00,47.35,47.36,47.33,47.34,9400.0,30.3194,30.3258,30.3066,30.313,9400.0
2014-08-21 12:00:00,47.34,47.35,47.31,47.33,26900.0,30.313,30.3194,30.2938,30.3066,26900.0
2014-08-21 12:05:00,47.33,47.36,47.3,47.34,17800.0,30.3066,30.3258,30.2874,30.313,17800.0
2014-08-21 12:10:00,47.35,47.42,47.35,47.42,5100.0,30.3194,30.3642,30.3194,30.3642,5100.0
2014-08-21 12:15:00,47.42,47.45,47.41,47.42,20700.0,30.3642,30.3834,30.3578,30.3642,20700.0
2014-08-21 12:20:00,47.43,47.43,47.39,47.39,7000.0,30.3706,30.3706,30.345,30.345,7000.0
2014-08-21 12:25:00,47.4,47.41,47.39,47.39,10300.0,30.3514,30.3578,30.345,30.345,10300.0
2014-08-21 12:30:00,47.4,47.41,47.39,47.41,10500.0,30.3514,30.3578,30.345,30.3578,10500.0
2014-08-21 12:35:00,47.41,47.46,47.41,47.46,17700.0,30.3578,30.3898,30.3578,30.3898,17700.0
2014-08-21 12:40:00,47.46,47.46,47.42,47.42,11900.0,30.3898,30.3898,30.3642,30.3642,11900.0
2014-08-21 12:45:00,47.43,47.46,47.42,47.46,9600.0,30.3706,30.3898,30.3642,30.3898,9600.0
2014-08-21 12:50:00,47.45,47.46,47.43,47.44,9000.0,30.3834,30.3898,30.3706,30.377,9000.0
2014-08-21 12:55:00,47.44,47.46,47.43,47.46,5500.0,30.377,30.3898,30.3706,30.3898,5500.0
2014-08-21 13:00:00,47.46,47.47,47.41,47.45,14400.0,30.3898,30.3962,30.3578,30.3834,14400.0
2014-08-21 13:05:00,47.45,47.48,47.45,47.48,8500.0,30.3834,30.4026,30.3834,30.4026,8500.0
2014-08-21 13:10:00,47.48,47.51,47.47,47.5,7200.0,30.4026,30.4219,30.3962,30.4155,7200.0
2014-08-21 13:15:00,47.51,47.53,47.51,47.53,4400.0,30.4219,30.4347,30.4219,30.4347,4400.0
2014-08-21 13:20:00,47.52,47.53,47.47,47.51,17700.0,30.4283,30.4347,30.3962,30.4219,17700.0
2014-08-21 13:25:00,47.52,47.55,47.51,47.55,7800.0,30.4283,30.4475,30.4219,30.4475,7800.0
2014-08-21 13:30:00,47.54,47.55,47.53,47.55,10500.0,30.4411,30.4475,30.4347,30.4475,10500.0
2014-08-21 13:35:00,47.55,47.57,47.52,47.55,10800.0,30.4475,30.4603,30.4283,30.4475,10800.0
2014-08-21 13:40:00,47.55,47.57,47.54,47.55,9300.0,30.4475,30.4603,30.4411,30.4475,9300.0
2014-08-21 13:45:00,47.55,47.59,47.55,47.59,7600.0,30.4475,30.4731,30.4475,30.4731,7600.0
2014-08-21 13:50:00,47.59,47.61,47.58,47.61,9500.0,30.4731,30.4859,30.4667,30.4859,9500.0
2014-08-21 13:55:00,47.61,47.62,47.59,47.62,9100.0,30.4859,30.4923,30.4731,30.4923,9100.0
2014-08-21 14:00:00,47.62,47.62,47.61,47.62,10500.0,30.4923,30.4923,30.4859,30.4923,10500.0
2014-08-21 14:05:00,47.61,47.62,47.59,47.6,14200.0,30.4859,30.4923,30.4731,30.4795,14200.0
2014-08-21 14:10:00,47.6,47.6,47.58,47.58,11600.0,30.4795,30.4795,30.4667,30.4667,11600.0
2014-08-21 14:15:00,47.59,47.6,47.58,47.58,13400.0,30.4731,30.4795,30.4667,30.4667,13400.0
2014-08-21 14:20:00,47.58,47.62,47.58,47.62,17700.0,30.4667,30.4923,30.4667,30.4923,17700.0
2014-08-21 14:25:00,47.61,47.63,47.6,47.6,9100.0,30.4859,30.4987,30.4795,30.4795,9100.0
2014-08-21 14:30:00,47.6,47.61,47.59,47.59,15500.0,30.4795,30.4859,30.4731,30.4731,15500.0
2014-08-21 14:35:00,47.59,47.61,47.59,47.59,10300.0,30.4731,30.4859,30.4731,30.4731,10300.0
2014-08-21 14:40:00,47.59,47.64,47.59,47.61,29400.0,30.4731,30.5051,30.4731,30.4859,29400.0
2014-08-21 14:45:00,47.61,47.67,47.61,47.66,79100.0,30.4859,30.5243,30.4859,30.5179,79100.0
2014-08-21 14:50:00,47.66,47.68,47.64,47.64,20900.0,30.5179,30.5307,30.5051,30.5051,20900.0
2014-08-21 14:55:00,47.64,47.67,47.64,47.66,8100.0,30.5051,30.5243,30.5051,30.5179,8100.0
2014-08-21 15:00:00,47.66,47.67,47.65,47.65,14000.0,30.5179,30.5243,30.5115,30.5115,14000.0
2014-08-21 15:05:00,47.65,47.65,47.63,47.65,15500.0,30.5115,30.5115,30.4987,30.5115,15500.0
2014-08-21 15:10:00,47.65,47.68,47.64,47.68,27600.0,30.5115,30.5307,30.5051,30.5307,27600.0
2014-08-21 15:15:00,47.68,47.71,47.68,47.69,27000.0,30.5307,30.5499,30.5307,30.5371,27000.0
2014-08-21 15:20:00,47.69,47.71,47.68,47.71,26100.0,30.5371,30.5499,30.5307,30.5499,26100.0
2014-08-21 15:25:00,47.71,47.71,47.69,47.71,26700.0,30.5499,30.5499,30.5371,30.5499,26700.0
2014-08-21 15:30:00,47.71,47.71,47.68,47.68,17800.0,30.5499,30.5499,30.5307,30.5307,17800.0
2014-08-21 15:35:00,47.68,47.69,47.66,47.66,19700.0,30.5307,30.5371,30.5179,30.5179,19700.0
2014-08-21 15:40:00,47.66,47.68,47.65,47.66,35400.0,30.5179,30.5307,30.5115,30.5179,35400.0
2014-08-21 15:45:00,47.66,47.69,47.66,47.68,77900.0,30.5179,30.5371,30.5179,30.5307,77900.0
2014-08-21 15:50:00,47.68,47.69,47.6,47.6,67600.0,30.5307,30.5371,30.4795,30.4795,67600.0
2014-08-21 15:55:00,47.61,47.64,47.59,47.61,131600.0,30.4859,30.5051,30.4731,30.4859,131600.0
2014-08-22 09:30:00,47.55,47.61,47.37,47.38,34500.0,30.4475,30.4859,30.3322,30.3386,34500.0
2014-08-22 09:35:00,47.37,47.46,47.26,47.45,21600.0,30.3322,30.3898,30.2618,30.3834,21600.0
2014-08-22 09:40:00,47.46,47.46,47.32,47.39,12900.0,30.3898,30.3898,30.3002,30.345,12900.0
2014-08-22 09:45:00,47.39,47.44,47.37,47.4,19700.0,30.345,30.377,30.3322,30.3514,19700.0
2014-08-22 09:50:00,47.4,47.42,47.37,47.37,13900.0,30.3514,30.3642,30.3322,30.3322,13900.0
2014-08-22 09:55:00,47.37,47.41,47.36,47.39,14100.0,30.3322,30.3578,30.3258,30.345,14100.0
2014-08-22 10:00:00,47.38,47.46,47.35,47.41,24600.0,30.3386,30.3898,30.3194,30.3578,24600.0
2014-08-22 10:05:00,47.4,47.48,47.4,47.45,13900.0,30.3514,30.4026,30.3514,30.3834,13900.0
2014-08-22 10:10:00,47.46,47.46,47.4,47.41,8100.0,30.3898,30.3898,30.3514,30.3578,8100.0
2014-08-22 10:15:00,47.42,47.44,47.34,47.38,14500.0,30.3642,30.377,30.313,30.3386,14500.0
2014-08-22 10:20:00,47.38,47.42,47.36,47.42,7500.0,30.3386,30.3642,30.3258,30.3642,7500.0
2014-08-22 10:25:00,47.42,47.44,47.39,47.39,8600.0,30.3642,30.377,30.345,30.345,8600.0
2014-08-22 10:30:00,47.4,47.45,47.4,47.4,15000.0,30.3514,30.3834,30.3514,30.3514,15000.0
2014-08-22 10:35:00,47.41,47.42,47.3,47.3,16000.0,30.3578,30.3642,30.2874,30.2874,16000.0
2014-08-22 10:40:00,47.3,47.3,47.26,47.26,11900.0,30.2874,30.2874,30.2618,30.2618,11900.0
2014-08-22 10:45:00,47.25,47.28,47.25,47.27,23100.0,30.2554,30.2746,30.2554,30.2682,23100.0
2014-08-22 10:50:00,47.27,47.28,47.22,47.24,27800.0,30.2682,30.2746,30.2362,30.249,27800.0
2014-08-22 10:55:00,47.24,47.25,47.17,47.2,30800.0,30.249,30.2554,30.2041,30.2234,30800.0
2014-08-22 11:00:00,47.19,47.19,47.09,47.11,52700.0,30.217,30.217,30.1529,30.1657,52700.0
2014-08-22 11:05:00,47.13,47.16,47.1,47.11,45200.0,30.1785,30.1977,30.1593,30.1657,45200.0
2014-08-22 11:10:00,47.12,47.21,47.12,47.2,27900.0,30.1721,30.2298,30.1721,30.2234,27900.0
2014-08-22 11:15:00,47.2,47.2,47.14,47.15,20500.0,30.2234,30.2234,30.1849,30.1913,20500.0
2014-08-22 11:20:00,47.15,47.18,47.1,47.18,10800.0,30.1913,30.2106,30.1593,30.2106,10800.0
2014-08-22 11:25:00,47.17,47.22,47.17,47.18,18200.0,30.2041,30.2362,30.2041,30.2106,18200.0
2014-08-22 11:30:00,47.18,47.2,47.14,47.17,17200.0,30.2106,30.2234,30.1849,30.2041,17200.0
2014-08-22 11:35:00,47.17,47.18,47.15,47.15,8300.0,30.2041,30.2106,30.1913,30.1913,8300.0
2014-08-22 11:40:00,47.15,47.15,47.08,47.08,15200.0,30.1913,30.1913,30.1465,30.1465,15200.0
2014-08-22 11:45:00,47.08,47.11,47.08,47.1,13700.0,30.1465,30.1657,30.1465,30.1593,13700.0
2014-08-22 11:50:00,47.1,47.11,47.09,47.11,18100.0,30.1593,30.1657,30.1529,30.1657,18100.0
2014-08-22 11:55:00,47.11,47.13,47.09,47.09,7300.0,30.1657,30.1785,30.1529,30.1529,7300.0
2014-08-22 12:00:00,47.09,47.13,47.09,47.09,18900.0,30.1529,30.1785,30.1529,30.1529,18900.0
2014-08-22 12:05:00,47.1,47.14,47.09,47.13,28700.0,30.1593,30.1849,30.1529,30.1785,28700.0
2014-08-22 12:10:00,47.14,47.19,47.11,47.12,50800.0,30.1849,30.217,30.1657,30.1721,50800.0
2014-08-22 12:15:00,47.12,47.18,47.1,47.18,45700.0,30.1721,30.2106,30.1593,30.2106,45700.0
2014-08-22 12:20:00,47.18,47.26,47.18,47.25,23200.0,30.2106,30.2618,30.2106,30.2554,23200.0
2014-08-22 12:25:00,47.23,47.24,47.2,47.23,8300.0,30.2426,30.249,30.2234,30.2426,8300.0
2014-08-22 12:30:00,47.23,47.24,47.2,47.21,17100.0,30.2426,30.249,30.2234,30.2298,17100.0
2014-08-22 12:35:00,47.2,47.23,47.17,47.2,19800.0,30.2234,30.2426,30.2041,30.2234,19800.0
2014-08-22 12:40:00,47.19,47.21,47.17,47.2,9000.0,30.217,30.2298,30.2041,30.2234,9000.0
2014-08-22 12:45:00,47.2,47.21,47.19,47.2,8400.0,30.2234,30.2298,30.217,30.2234,8400.0
2014-08-22 12:50:00,47.21,47.23,47.2,47.21,14800.0,30.2298,30.2426,30.2234,30.2298,14800.0
2014-08-22 12:55:00,47.22,47.22,47.21,47.22,8400.0,30.2362,30.2362,30.2298,30.2362,8400.0
2014-08-22 13:00:00,47.22,47.23,47.19,47.2,18700.0,30.2362,30.2426,30.217,30.2234,18700.0
2014-08-22 13:05:00,47.2,47.21,47.18,47.19,16100.0,30.2234,30.2298,30.2106,30.217,16100.0
2014-08-22 13:10:00,47.18,47.21,47.18,47.2,5900.0,30.2106,30.2298,30.2106,30.2234,5900.0
2014-08-22 13:15:00,47.21,47.21,47.19,47.2,11900.0,30.2298,30.2298,30.217,30.2234,11900.0
2014-08-22 13:20:00,47.19,47.2,47.19,47.2,9400.0,30.217,30.2234,30.217,30.2234,9400.0
2014-08-22 13:25:00,47.2,47.21,47.18,47.2,14700.0,30.2234,30.2298,30.2106,30.2234,14700.0
2014-08-22 13:30:00,47.19,47.2,47.18,47.18,7600.0,30.217,30.2234,30.2106,30.2106,7600.0
2014-08-22 13:35:00,47.19,47.19,47.16,47.18,11800.0,30.217,30.217,30.1977,30.2106,11800.0
2014-08-22 13:40:00,47.17,47.19,47.16,47.19,22600.0,30.2041,30.217,30.1977,30.217,22600.0
2014-08-22 13:45:00,47.19,47.2,47.18,47.2,11000.0,30.217,30.2234,30.2106,30.2234,11000.0
2014-08-22 13:50:00,47.2,47.2,47.17,47.17,11100.0,30.2234,30.2234,30.2041,30.2041,11100.0
2014-08-22 13:55:00,47.18,47.19,47.16,47.19,13700.0,30.2106,30.217,30.1977,30.217,13700.0
2014-08-22 14:00:00,47.19,47.2,47.18,47.18,13000.0,30.217,30.2234,30.2106,30.2106,13000.0
2014-08-22 14:05:00,47.18,47.18,47.12,47.15,11900.0,30.2106,30.2106,30.1721,30.1913,11900.0
2014-08-22 14:10:00,47.15,47.19,47.15,47.19,5800.0,30.1913,30.217,30.1913,30.217,5800.0
2014-08-22 14:15:00,47.19,47.19,47.17,47.17,7400.0,30.217,30.217,30.2041,30.2041,7400.0
2014-08-22 14:20:00,47.17,47.19,47.17,47.19,4600.0,30.2041,30.217,30.2041,30.217,4600.0
2014-08-22 14:25:00,47.19,47.2,47.16,47.16,15800.0,30.217,30.2234,30.1977,30.1977,15800.0
2014-08-22 14:30:00,47.16,47.18,47.13,47.17,9000.0,30.1977,30.2106,30.1785,30.2041,9000.0
2014-08-22 14:35:00,47.16,47.17,47.12,47.12,10900.0,30.1977,30.2041,30.1721,30.1721,10900.0
2014-08-22 14:40:00,47.12,47.12,47.08,47.09,30200.0,30.1721,30.1721,30.1465,30.1529,30200.0
2014-08-22 14:45:00,47.08,47.09,47.07,47.07,23000.0,30.1465,30.1529,30.1401,30.1401,23000.0
2014-08-22 14:50:00,47.08,47.1,47.07,47.08,17600.0,30.1465,30.1593,30.1401,30.1465,17600.0
2014-08-22 14:55:00,47.07,47.09,47.06,47.07,23900.0,30.1401,30.1529,30.1337,30.1401,23900.0
2014-08-22 15:00:00,47.07,47.08,47.05,47.05,38100.0,30.1401,30.1465,30.1273,30.1273,38100.0
2014-08-22 15:05:00,47.05,47.09,47.05,47.09,70000.0,30.1273,30.1529,30.1273,30.1529,70000.0
2014-08-22 15:10:00,47.09,47.09,47.08,47.08,35600.0,30.1529,30.1529,30.1465,30.1465,35600.0
2014-08-22 15:15:00,47.09,47.11,47.08,47.09,49700.0,30.1529,30.1657,30.1465,30.1529,49700.0
2014-08-22 15:20:00,47.1,47.12,47.09,47.11,20500.0,30.1593,30.1721,30.1529,30.1657,20500.0
2014-08-22 15:25:00,47.13,47.14,47.12,47.13,27700.0,30.1785,30.1849,30.1721,30.1785,27700.0
2014-08-22 15:30:00,47.13,47.15,47.11,47.12,44300.0,30.1785,30.1913,30.1657,30.1721,44300.0
2014-08-22 15:35:00,47.12,47.14,47.11,47.14,22500.0,30.1721,30.1849,30.1657,30.1849,22500.0
2014-08-22 15:40:00,47.14,47.16,47.11,47.12,44900.0,30.1849,30.1977,30.1657,30.1721,44900.0
2014-08-22 15:45:00,47.13,47.14,47.09,47.1,96200.0,30.1785,30.1849,30.1529,30.1593,96200.0
2014-08-22 15:50:00,47.09,47.11,47.09,47.11,59100.0,30.1529,30.1657,30.1529,30.1657,59100.0
2014-08-22 15:55:00,47.11,47.12,47.1,47.11,129300.0,30.1657,30.1721,30.1593,30.1657,129300.0
2014-08-25 09:30:00,47.29,47.47,47.09,47.11,60200.0,30.281,30.3962,30.1529,30.1657,60200.0
2014-08-25 09:35:00,47.13,47.36,47.13,47.34,22100.0,30.1785,30.3258,30.1785,30.313,22100.0
2014-08-25 09:40:00,47.33,47.33,47.29,47.31,5200.0,30.3066,30.3066,30.281,30.2938,5200.0
2014-08-25 09:45:00,47.3,47.3,47.25,47.3,32900.0,30.2874,30.2874,30.2554,30.2874,32900.0
2014-08-25 09:50:00,47.3,47.45,47.29,47.45,19300.0,30.2874,30.3834,30.281,30.3834,19300.0
2014-08-25 09:55:00,47.44,47.47,47.36,47.36,32700.0,30.377,30.3962,30.3258,30.3258,32700.0
2014-08-25 10:00:00,47.36,47.39,47.31,47.31,38600.0,30.3258,30.345,30.2938,30.2938,38600.0
2014-08-25 10:05:00,47.33,47.33,47.26,47.29,26800.0,30.3066,30.3066,30.2618,30.281,26800.0
2014-08-25 10:10:00,47.3,47.3,47.26,47.27,15900.0,30.2874,30.2874,30.2618,30.2682,15900.0
2014-08-25 10:15:00,47.28,47.33,47.28,47.31,27000.0,30.2746,30.3066,30.2746,30.2938,27000.0
2014-08-25 10:20:00,47.31,47.31,47.28,47.3,10100.0,30.2938,30.2938,30.2746,30.2874,10100.0
2014-08-25 10:25:00,47.3,47.31,47.27,47.3,9400.0,30.2874,30.2938,30.2682,30.2874,9400.0
2014-08-25 10:30:00,47.29,47.29,47.27,47.27,10300.0,30.281,30.281,30.2682,30.2682,10300.0
2014-08-25 10:35:00,47.28,47.29,47.26,47.28,8700.0,30.2746,30.281,30.2618,30.2746,8700.0
2014-08-25 10:40:00,47.28,47.32,47.28,47.32,8500.0,30.2746,30.3002,30.2746,30.3002,8500.0
2014-08-25 10:45:00,47.32,47.39,47.32,47.39,24000.0,30.3002,30.345,30.3002,30.345,24000.0
2014-08-25 10:50:00,47.39,47.41,47.33,47.34,10900.0,30.345,30.3578,30.3066,30.313,10900.0
2014-08-25 10:55:00,47.33,47.34,47.25,47.29,22600.0,30.3066,30.313,30.2554,30.281,22600.0
2014-08-25 11:00:00,47.28,47.34,47.27,47.33,9100.0,30.2746,30.313,30.2682,30.3066,9100.0
2014-08-25 11:05:00,47.33,47.37,47.33,47.33,14600.0,30.3066,30.3322,30.3066,30.3066,14600.0
2014-08-25 11:10:00,47.34,47.34,47.32,47.33,3600.0,30.313,30.313,30.3002,30.3066,3600.0
2014-08-25 11:15:00,47.34,47.34,47.31,47.33,3500.0,30.313,30.313,30.2938,30.3066,3500.0
2014-08-25 11:20:00,47.32,47.32,47.26,47.27,12900.0,30.3002,30.3002,30.2618,30.2682,12900.0
2014-08-25 11:25:00,47.27,47.27,47.23,47.25,11900.0,30.2682,30.2682,30.2426,30.2554,11900.0
2014-08-25 11:30:00,47.26,47.28,47.25,47.28,8100.0,30.2618,30.2746,30.2554,30.2746,8100.0
2014-08-25 11:35:00,47.28,47.3,47.27,47.3,11800.0,30.2746,30.2874,30.2682,30.2874,11800.0
2014-08-25 11:40:00,47.31,47.33,47.29,47.29,9200.0,30.2938,30.3066,30.281,30.281,9200.0
2014-08-25 11:45:00,47.29,47.3,47.28,47.29,3300.0,30.281,30.2874,30.2746,30.281,3300.0
2014-08-25 11:50:00,47.28,47.28,47.25,47.25,5300.0,30.2746,30.2746,30.2554,30.2554,5300.0
2014-08-25 11:55:00,47.25,47.26,47.22,47.22,15900.0,30.2554,30.2618,30.2362,30.2362,15900.0
2014-08-25 12:00:00,47.22,47.23,47.2,47.22,13700.0,30.2362,30.2426,30.2234,30.2362,13700.0
2014-08-25 12:05:00,47.22,47.24,47.21,47.23,11600.0,30.2362,30.249,30.2298,30.2426,11600.0
2014-08-25 12:10:00,47.22,47.24,47.13,47.22,49800.0,30.2362,30.249,30.1785,30.2362,49800.0
2014-08-25 12:15:00,47.23,47.26,47.22,47.23,15000.0,30.2426,30.2618,30.2362,30.2426,15000.0
2014-08-25 12:20:00,47.24,47.24,47.21,47.23,4500.0,30.249,30.249,30.2298,30.2426,4500.0
2014-08-25 12:25:00,47.23,47.23,47.18,47.2,7100.0,30.2426,30.2426,30.2106,30.2234,7100.0
2014-08-25 12:30:00,47.2,47.22,47.19,47.2,9100.0,30.2234,30.2362,30.217,30.2234,9100.0
2014-08-25 12:35:00,47.2,47.2,47.15,47.18,7400.0,30.2234,30.2234,30.1913,30.2106,7400.0
2014-08-25 12:40:00,47.18,47.21,47.17,47.2,25100.0,30.2106,30.2298,30.2041,30.2234,25100.0
2014-08-25 12:45:00,47.19,47.22,47.19,47.22,7100.0,30.217,30.2362,30.217,30.2362,7100.0
2014-08-25 12:50:00,47.21,47.23,47.21,47.22,18200.0,30.2298,30.2426,30.2298,30.2362,18200.0
2014-08-25 12:55:00,47.22,47.24,47.22,47.24,11800.0,30.2362,30.249,30.2362,30.249,11800.0
2014-08-25 13:00:00,47.24,47.24,47.19,47.19,11200.0,30.249,30.249,30.217,30.217,11200.0
2014-08-25 13:05:00,47.19,47.22,47.18,47.18,27600.0,30.217,30.2362,30.2106,30.2106,27600.0
2014-08-25 13:10:00,47.18,47.21,47.18,47.21,7300.0,30.2106,30.2298,30.2106,30.2298,7300.0
2014-08-25 13:15:00,47.22,47.22,47.19,47.22,15900.0,30.2362,30.2362,30.217,30.2362,15900.0
2014-08-25 13:20:00,47.22,47.25,47.21,47.24,9500.0,30.2362,30.2554,30.2298,30.249,9500.0
2014-08-25 13:25:00,47.25,47.29,47.25,47.27,9000.0,30.2554,30.281,30.2554,30.2682,9000.0
2014-08-25 13:30:00,47.28,47.29,47.27,47.28,4400.0,30.2746,30.281,30.2682,30.2746,4400.0
2014-08-25 13:35:00,47.29,47.29,47.28,47.29,5500.0,30.281,30.281,30.2746,30.281,5500.0
2014-08-25 13:40:00,47.29,47.29,47.26,47.29,15800.0,30.281,30.281,30.2618,30.281,15800.0
2014-08-25 13:45:00,47.29,47.3,47.25,47.25,9600.0,30.281,30.2874,30.2554,30.2554,9600.0
2014-08-25 13:50:00,47.25,47.27,47.24,47.27,5800.0,30.2554,30.2682,30.249,30.2682,5800.0
2014-08-25 13:55:00,47.27,47.28,47.25,47.27,9000.0,30.2682,30.2746,30.2554,30.2682,9000.0
2014-08-25 14:00:00,47.27,47.28,47.22,47.22,12300.0,30.2682,30.2746,30.2362,30.2362,12300.0
2014-08-25 14:05:00,47.23,47.23,47.2,47.21,16700.0,30.2426,30.2426,30.2234,30.2298,16700.0
2014-08-25 14:10:00,47.21,47.25,47.21,47.25,6800.0,30.2298,30.2554,30.2298,30.2554,6800.0
2014-08-25 14:15:00,47.24,47.26,47.22,47.23,8100.0,30.249,30.2618,30.2362,30.2426,8100.0
2014-08-25 14:20:00,47.22,47.23,47.21,47.22,17500.0,30.2362,30.2426,30.2298,30.2362,17500.0
2014-08-25 14:25:00,47.21,47.23,47.2,47.23,6600.0,30.2298,30.2426,30.2234,30.2426,6600.0
2014-08-25 14:30:00,47.24,47.24,47.21,47.23,9100.0,30.249,30.249,30.2298,30.2426,9100.0
2014-08-25 14:35:00,47.21,47.25,47.21,47.25,8900.0,30.2298,30.2554,30.2298,30.2554,8900.0
2014-08-25 14:40:00,47.24,47.27,47.22,47.27,32900.0,30.249,30.2682,30.2362,30.2682,32900.0
2014-08-25 14:45:00,47.26,47.28,47.25,47.27,9700.0,30.2618,30.2746,30.2554,30.2682,9700.0
2014-08-25 14:50:00,47.27,47.3,47.27,47.29,14500.0,30.2682,30.2874,30.2682,30.281,14500.0
2014-08-25 14:55:00,47.3,47.32,47.29,47.32,11700.0,30.2874,30.3002,30.281,30.3002,11700.0
2014-08-25 15:00:00,47.31,47.34,47.3,47.33,17600.0,30.2938,30.313,30.2874,30.3066,17600.0
2014-08-25 15:05:00,47.33,47.34,47.32,47.33,9500.0,30.3066,30.313,30.3002,30.3066,9500.0
2014-08-25 15:10:00,47.33,47.33,47.27,47.27,13100.0,30.3066,30.3066,30.2682,30.2682,13100.0
2014-08-25 15:15:00,47.28,47.28,47.26,47.28,30700.0,30.2746,30.2746,30.2618,30.2746,30700.0
2014-08-25 15:20:00,47.27,47.29,47.27,47.27,15500.0,30.2682,30.281,30.2682,30.2682,15500.0
2014-08-25 15:25:00,47.27,47.27,47.24,47.26,13400.0,30.2682,30.2682,30.249,30.2618,13400.0
2014-08-25 15:30:00,47.26,47.28,47.25,47.28,25100.0,30.2618,30.2746,30.2554,30.2746,25100.0
2014-08-25 15:35:00,47.28,47.29,47.26,47.27,26100.0,30.2746,30.281,30.2618,30.2682,26100.0
2014-08-25 15:40:00,47.27,47.27,47.26,47.27,15300.0,30.2682,30.2682,30.2618,30.2682,15300.0
2014-08-25 15:45:00,47.27,47.27,47.24,47.25,36800.0,30.2682,30.2682,30.249,30.2554,36800.0
2014-08-25 15:50:00,47.25,47.25,47.21,47.22,73200.0,30.2554,30.2554,30.2298,30.2362,73200.0
2014-08-25 15:55:00,47.22,47.22,47.19,47.22,94400.0,30.2362,30.2362,30.217,30.2362,94400.0
2014-08-26 09:30:00,47.3,47.51,47.22,47.43,64300.0,30.2874,30.4219,30.2362,30.3706,64300.0
2014-08-26 09:35:00,47.43,47.53,47.42,47.52,31300.0,30.3706,30.4347,30.3642,30.4283,31300.0
2014-08-26 09:40:00,47.53,47.6,47.5,47.59,36600.0,30.4347,30.4795,30.4155,30.4731,36600.0
2014-08-26 09:45:00,47.59,47.59,47.47,47.52,62200.0,30.4731,30.4731,30.3962,30.4283,62200.0
2014-08-26 09:50:00,47.53,47.62,47.53,47.61,14400.0,30.4347,30.4923,30.4347,30.4859,14400.0
2014-08-26 09:55:00,47.59,47.63,47.53,47.62,63300.0,30.4731,30.4987,30.4347,30.4923,63300.0
2014-08-26 10:00:00,47.6,47.7,47.57,47.59,18400.0,30.4795,30.5435,30.4603,30.4731,18400.0
2014-08-26 10:05:00,47.59,47.65,47.59,47.65,32500.0,30.4731,30.5115,30.4731,30.5115,32500.0
2014-08-26 10:10:00,47.65,47.71,47.64,47.7,19500.0,30.5115,30.5499,30.5051,30.5435,19500.0
2014-08-26 10:15:00,47.7,47.74,47.67,47.67,41000.0,30.5435,30.5691,30.5243,30.5243,41000.0
2014-08-26 10:20:00,47.67,47.67,47.61,47.66,14700.0,30.5243,30.5243,30.4859,30.5179,14700.0
2014-08-26 10:25:00,47.66,47.66,47.63,47.64,10600.0,30.5179,30.5179,30.4987,30.5051,10600.0
2014-08-26 10:30:00,47.64,47.7,47.63,47.69,22900.0,30.5051,30.5435,30.4987,30.5371,22900.0
2014-08-26 10:35:00,47.67,47.69,47.65,47.65,13100.0,30.5243,30.5371,30.5115,30.5115,13100.0
2014-08-26 10:40:00,47.65,47.68,47.65,47.67,11900.0,30.5115,30.5307,30.5115,30.5243,11900.0
2014-08-26 10:45:00,47.67,47.72,47.67,47.69,19600.0,30.5243,30.5563,30.5243,30.5371,19600.0
2014-08-26 10:50:00,47.69,47.7,47.64,47.7,23900.0,30.5371,30.5435,30.5051,30.5435,23900.0
2014-08-26 10:55:00,47.7,47.71,47.63,47.63,14900.0,30.5435,30.5499,30.4987,30.4987,14900.0
2014-08-26 11:00:00,47.64,47.66,47.62,47.62,13700.0,30.5051,30.5179,30.4923,30.4923,13700.0
2014-08-26 11:05:00,47.63,47.67,47.61,47.67,16600.0,30.4987,30.5243,30.4859,30.5243,16600.0
2014-08-26 11:10:00,47.67,47.69,47.65,47.69,17400.0,30.5243,30.5371,30.5115,30.5371,17400.0
2014-08-26 11:15:00,47.69,47.71,47.66,47.71,13500.0,30.5371,30.5499,30.5179,30.5499,13500.0
2014-08-26 11:20:00,47.71,47.71,47.68,47.7,13800.0,30.5499,30.5499,30.5307,30.5435,13800.0
2014-08-26 11:25:00,47.71,47.74,47.71,47.74,21500.0,30.5499,30.5691,30.5499,30.5691,21500.0
2014-08-26 11:30:00,47.74,47.74,47.7,47.73,15300.0,30.5691,30.5691,30.5435,30.5627,15300.0
2014-08-26 11:35:00,47.72,47.75,47.72,47.73,28100.0,30.5563,30.5755,30.5563,30.5627,28100.0
2014-08-26 11:40:00,47.74,47.74,47.72,47.73,32300.0,30.5691,30.5691,30.5563,30.5627,32300.0
2014-08-26 11:45:00,47.72,47.73,47.66,47.66,26500.0,30.5563,30.5627,30.5179,30.5179,26500.0
2014-08-26 11:50:00,47.67,47.7,47.66,47.66,20600.0,30.5243,30.5435,30.5179,30.5179,20600.0
2014-08-26 11:55:00,47.67,47.69,47.64,47.68,38700.0,30.5243,30.5371,30.5051,30.5307,38700.0
2014-08-26 12:00:00,47.69,47.75,47.65,47.75,79400.0,30.5371,30.5755,30.5115,30.5755,79400.0
2014-08-26 12:05:00,47.74,47.74,47.72,47.72,11500.0,30.5691,30.5691,30.5563,30.5563,11500.0
2014-08-26 12:10:00,47.72,47.74,47.7,47.74,9800.0,30.5563,30.5691,30.5435,30.5691,9800.0
2014-08-26 12:15:00,47.74,47.76,47.72,47.74,13400.0,30.5691,30.5819,30.5563,30.5691,13400.0
2014-08-26 12:20:00,47.74,47.75,47.73,47.74,7300.0,30.5691,30.5755,30.5627,30.5691,7300.0
2014-08-26 12:25:00,47.74,47.74,47.7,47.72,14000.0,30.5691,30.5691,30.5435,30.5563,14000.0
2014-08-26 12:30:00,47.73,47.74,47.7,47.74,7800.0,30.5627,30.5691,30.5435,30.5691,7800.0
2014-08-26 12:35:00,47.74,47.74,47.7,47.7,8200.0,30.5691,30.5691,30.5435,30.5435,8200.0
2014-08-26 12:40:00,47.7,47.72,47.69,47.69,22200.0,30.5435,30.5563,30.5371,30.5371,22200.0
2014-08-26 12:45:00,47.69,47.71,47.68,47.7,13600.0,30.5371,30.5499,30.5307,30.5435,13600.0
2014-08-26 12:50:00,47.71,47.73,47.7,47.73,9700.0,30.5499,30.5627,30.5435,30.5627,9700.0
2014-08-26 12:55:00,47.73,47.73,47.7,47.71,12000.0,30.5627,30.5627,30.5435,30.5499,12000.0
2014-08-26 13:00:00,47.71,47.73,47.69,47.71,23300.0,30.5499,30.5627,30.5371,30.5499,23300.0
2014-08-26 13:05:00,47.72,47.72,47.68,47.7,13800.0,30.5563,30.5563,30.5307,30.5435,13800.0
2014-08-26 13:10:00,47.69,47.7,47.68,47.68,14500.0,30.5371,30.5435,30.5307,30.5307,14500.0
2014-08-26 13:15:00,47.68,47.71,47.68,47.71,11700.0,30.5307,30.5499,30.5307,30.5499,11700.0
2014-08-26 13:20:00,47.7,47.7,47.68,47.69,12800.0,30.5435,30.5435,30.5307,30.5371,12800.0
2014-08-26 13:25:00,47.69,47.71,47.69,47.71,11400.0,30.5371,30.5499,30.5371,30.5499,11400.0
2014-08-26 13:30:00,47.71,47.71,47.68,47.68,16700.0,30.5499,30.5499,30.5307,30.5307,16700.0
2014-08-26 13:35:00,47.68,47.7,47.68,47.69,19300.0,30.5307,30.5435,30.5307,30.5371,19300.0
2014-08-26 13:40:00,47.7,47.71,47.69,47.71,9300.0,30.5435,30.5499,30.5371,30.5499,9300.0
2014-08-26 13:45:00,47.7,47.74,47.7,47.74,20700.0,30.5435,30.5691,30.5435,30.5691,20700.0
2014-08-26 13:50:00,47.73,47.74,47.72,47.73,12200.0,30.5627,30.5691,30.5563,30.5627,12200.0
2014-08-26 13:55:00,47.72,47.74,47.72,47.74,11800.0,30.5563,30.5691,30.5563,30.5691,11800.0
2014-08-26 14:00:00,47.74,47.74,47.72,47.72,15700.0,30.5691,30.5691,30.5563,30.5563,15700.0
2014-08-26 14:05:00,47.72,47.73,47.72,47.73,11200.0,30.5563,30.5627,30.5563,30.5627,11200.0
2014-08-26 14:10:00,47.72,47.74,47.72,47.74,13000.0,30.5563,30.5691,30.5563,30.5691,13000.0
2014-08-26 14:15:00,47.74,47.74,47.73,47.74,7400.0,30.5691,30.5691,30.5627,30.5691,7400.0
2014-08-26 14:20:00,47.74,47.74,47.73,47.73,9100.0,30.5691,30.5691,30.5627,30.5627,9100.0
2014-08-26 14:25:00,47.73,47.74,47.72,47.73,8500.0,30.5627,30.5691,30.5563,30.5627,8500.0
2014-08-26 14:30:00,47.72,47.72,47.69,47.71,20300.0,30.5563,30.5563,30.5371,30.5499,20300.0
2014-08-26 14:35:00,47.7,47.71,47.7,47.71,9700.0,30.5435,30.5499,30.5435,30.5499,9700.0
2014-08-26 14:40:00,47.71,47.71,47.7,47.71,20900.0,30.5499,30.5499,30.5435,30.5499,20900.0
2014-08-26 14:45:00,47.71,47.74,47.7,47.74,25800.0,30.5499,30.5691,30.5435,30.5691,25800.0
2014-08-26 14:50:00,47.74,47.78,47.74,47.78,34200.0,30.5691,30.5947,30.5691,30.5947,34200.0
2014-08-26 14:55:00,47.78,47.78,47.74,47.78,27200.0,30.5947,30.5947,30.5691,30.5947,27200.0
2014-08-26 15:00:00,47.78,47.78,47.75,47.75,14500.0,30.5947,30.5947,30.5755,30.5755,14500.0
2014-08-26 15:05:00,47.76,47.8,47.75,47.78,44200.0,30.5819,30.6076,30.5755,30.5947,44200.0
2014-08-26 15:10:00,47.78,47.78,47.77,47.78,8200.0,30.5947,30.5947,30.5883,30.5947,8200.0
2014-08-26 15:15:00,47.77,47.8,47.77,47.78,34600.0,30.5883,30.6076,30.5883,30.5947,34600.0
2014-08-26 15:20:00,47.79,47.82,47.79,47.82,36700.0,30.6011,30.6204,30.6011,30.6204,36700.0
2014-08-26 15:25:00,47.81,47.81,47.78,47.8,40000.0,30.614,30.614,30.5947,30.6076,40000.0
2014-08-26 15:30:00,47.79,47.8,47.74,47.75,32300.0,30.6011,30.6076,30.5691,30.5755,32300.0
2014-08-26 15:35:00,47.75,47.79,47.74,47.78,53200.0,30.5755,30.6011,30.5691,30.5947,53200.0
2014-08-26 15:40:00,47.78,47.82,47.77,47.82,88300.0,30.5947,30.6204,30.5883,30.6204,88300.0
2014-08-26 15:45:00,47.82,47.85,47.81,47.82,75000.0,30.6204,30.6396,30.614,30.6204,75000.0
2014-08-26 15:50:00,47.81,47.87,47.81,47.83,152600.0,30.614,30.6524,30.614,30.6268,152600.0
2014-08-26 15:55:00,47.82,47.84,47.79,47.81,214700.0,30.6204,30.6332,30.6011,30.614,214700.0
2014-08-27 09:30:00,47.79,48.08,47.79,47.91,65000.0,30.6011,30.7868,30.6011,30.678,65000.0
2014-08-27 09:35:00,47.9,48.01,47.84,47.94,67300.0,30.6716,30.742,30.6332,30.6972,67300.0
2014-08-27 09:40:00,47.93,47.95,47.85,47.87,17000.0,30.6908,30.7036,30.6396,30.6524,17000.0
2014-08-27 09:45:00,47.88,47.91,47.86,47.89,18900.0,30.6588,30.678,30.646,30.6652,18900.0
2014-08-27 09:50:00,47.89,47.96,47.89,47.96,33300.0,30.6652,30.71,30.6652,30.71,33300.0
2014-08-27 09:55:00,47.96,48.06,47.95,48.01,59700.0,30.71,30.774,30.7036,30.742,59700.0
2014-08-27 10:00:00,47.99,48.0,47.95,47.98,43400.0,30.7292,30.7356,30.7036,30.7228,43400.0
2014-08-27 10:05:00,47.97,48.0,47.96,47.97,23000.0,30.7164,30.7356,30.71,30.7164,23000.0
2014-08-27 10:10:00,47.97,47.99,47.93,47.98,54200.0,30.7164,30.7292,30.6908,30.7228,54200.0
2014-08-27 10:15:00,47.99,48.04,47.95,47.95,47600.0,30.7292,30.7612,30.7036,30.7036,47600.0
2014-08-27 10:20:00,47.95,48.1,47.95,48.1,23700.0,30.7036,30.7997,30.7036,30.7997,23700.0
2014-08-27 10:25:00,48.1,48.13,47.96,47.96,58100.0,30.7997,30.8189,30.71,30.71,58100.0
2014-08-27 10:30:00,47.97,48.0,47.95,47.98,26300.0,30.7164,30.7356,30.7036,30.7228,26300.0
2014-08-27 10:35:00,47.98,48.0,47.95,47.96,14200.0,30.7228,30.7356,30.7036,30.71,14200.0
2014-08-27 10:40:00,47.96,48.0,47.96,47.98,30700.0,30.71,30.7356,30.71,30.7228,30700.0
2014-08-27 10:45:00,47.97,48.07,47.96,48.07,36700.0,30.7164,30.7804,30.71,30.7804,36700.0
2014-08-27 10:50:00,48.06,48.1,48.02,48.05,52200.0,30.774,30.7997,30.7484,30.7676,52200.0
2014-08-27 10:55:00,48.04,48.1,48.04,48.07,52000.0,30.7612,30.7997,30.7612,30.7804,52000.0
2014-08-27 11:00:00,48.06,48.16,48.06,48.12,45500.0,30.774,30.8381,30.774,30.8125,45500.0
2014-08-27 11:05:00,48.11,48.18,48.1,48.18,55800.0,30.8061,30.8509,30.7997,30.8509,55800.0
2014-08-27 11:10:00,48.17,48.2,48.08,48.13,50300.0,30.8445,30.8637,30.7868,30.8189,50300.0
2014-08-27 11:15:00,48.13,48.19,48.12,48.16,24900.0,30.8189,30.8573,30.8125,30.8381,24900.0
2014-08-27 11:20:00,48.16,48.16,48.08,48.08,32300.0,30.8381,30.8381,30.7868,30.7868,32300.0
2014-08-27 11:25:00,48.08,48.14,48.08,48.12,21100.0,30.7868,30.8253,30.7868,30.8125,21100.0
2014-08-27 11:30:00,48.11,48.11,48.07,48.07,15500.0,30.8061,30.8061,30.7804,30.7804,15500.0
2014-08-27 11:35:00,48.07,48.08,48.05,48.05,14700.0,30.7804,30.7868,30.7676,30.7676,14700.0
2014-08-27 11:40:00,48.05,48.05,47.98,47.98,10400.0,30.7676,30.7676,30.7228,30.7228,10400.0
2014-08-27 11:45:00,47.98,48.07,47.98,48.05,14300.0,30.7228,30.7804,30.7228,30.7676,14300.0
2014-08-27 11:50:00,48.05,48.06,48.03,48.05,10400.0,30.7676,30.774,30.7548,30.7676,10400.0
2014-08-27 11:55:00,48.05,48.05,48.0,48.0,10700.0,30.7676,30.7676,30.7356,30.7356,10700.0
2014-08-27 12:00:00,47.99,48.03,47.99,48.0,11700.0,30.7292,30.7548,30.7292,30.7356,11700.0
2014-08-27 12:05:00,48.01,48.01,47.99,48.0,8700.0,30.742,30.742,30.7292,30.7356,8700.0
2014-08-27 12:10:00,47.99,48.03,47.99,48.03,12500.0,30.7292,30.7548,30.7292,30.7548,12500.0
2014-08-27 12:15:00,48.03,48.04,48.03,48.04,7900.0,30.7548,30.7612,30.7548,30.7612,7900.0
2014-08-27 12:20:00,48.04,48.1,48.01,48.1,44900.0,30.7612,30.7997,30.742,30.7997,44900.0
2014-08-27 12:25:00,48.1,48.14,48.09,48.14,45400.0,30.7997,30.8253,30.7932,30.8253,45400.0
2014-08-27 12:30:00,48.14,48.14,48.12,48.14,18800.0,30.8253,30.8253,30.8125,30.8253,18800.0
2014-08-27 12:35:00,48.13,48.14,48.13,48.14,3200.0,30.8189,30.8253,30.8189,30.8253,3200.0
2014-08-27 12:40:00,48.14,48.17,48.13,48.17,24500.0,30.8253,30.8445,30.8189,30.8445,24500.0
2014-08-27 12:45:00,48.18,48.18,48.14,48.15,14400.0,30.8509,30.8509,30.8253,30.8317,14400.0
2014-08-27 12:50:00,48.14,48.15,48.12,48.12,11200.0,30.8253,30.8317,30.8125,30.8125,11200.0
2014-08-27 12:55:00,48.12,48.13,48.12,48.12,5500.0,30.8125,30.8189,30.8125,30.8125,5500.0
2014-08-27 13:00:00,48.12,48.13,48.12,48.12,6100.0,30.8125,30.8189,30.8125,30.8125,6100.0
2014-08-27 13:05:00,48.12,48.13,48.07,48.08,11100.0,30.8125,30.8189,30.7804,30.7868,11100.0
2014-08-27 13:10:00,48.08,48.09,48.07,48.08,9800.0,30.7868,30.7932,30.7804,30.7868,9800.0
2014-08-27 13:15:00,48.09,48.1,48.08,48.1,4900.0,30.7932,30.7997,30.7868,30.7997,4900.0
2014-08-27 13:20:00,48.09,48.1,48.06,48.07,6300.0,30.7932,30.7997,30.774,30.7804,6300.0
2014-08-27 13:25:00,48.06,48.1,48.06,48.1,9300.0,30.774,30.7997,30.774,30.7997,9300.0
2014-08-27 13:30:00,48.1,48.1,48.08,48.1,13300.0,30.7997,30.7997,30.7868,30.7997,13300.0
2014-08-27 13:35:00,48.1,48.12,48.08,48.08,12300.0,30.7997,30.8125,30.7868,30.7868,12300.0
2014-08-27 13:40:00,48.08,48.1,48.08,48.09,7600.0,30.7868,30.7997,30.7868,30.7932,7600.0
2014-08-27 13:45:00,48.08,48.1,48.08,48.09,9400.0,30.7868,30.7997,30.7868,30.7932,9400.0
2014-08-27 13:50:00,48.08,48.1,48.07,48.08,21000.0,30.7868,30.7997,30.7804,30.7868,21000.0
2014-08-27 13:55:00,48.08,48.08,48.07,48.08,10000.0,30.7868,30.7868,30.7804,30.7868,10000.0
2014-08-27 14:00:00,48.08,48.12,48.07,48.12,12900.0,30.7868,30.8125,30.7804,30.8125,12900.0
2014-08-27 14:05:00,48.12,48.12,48.09,48.1,19800.0,30.8125,30.8125,30.7932,30.7997,19800.0
2014-08-27 14:10:00,48.1,48.1,48.03,48.05,12400.0,30.7997,30.7997,30.7548,30.7676,12400.0
2014-08-27 14:15:00,48.06,48.07,48.04,48.05,10900.0,30.774,30.7804,30.7612,30.7676,10900.0
2014-08-27 14:20:00,48.05,48.12,48.04,48.11,23700.0,30.7676,30.8125,30.7612,30.8061,23700.0
2014-08-27 14:25:00,48.11,48.12,48.1,48.11,23700.0,30.8061,30.8125,30.7997,30.8061,23700.0
2014-08-27 14:30:00,48.11,48.12,48.1,48.11,21300.0,30.8061,30.8125,30.7997,30.8061,21300.0
2014-08-27 14:35:00,48.1,48.14,48.09,48.14,13900.0,30.7997,30.8253,30.7932,30.8253,13900.0
2014-08-27 14:40:00,48.14,48.16,48.11,48.14,46300.0,30.8253,30.8381,30.8061,30.8253,46300.0
2014-08-27 14:45:00,48.14,48.15,48.13,48.15,15700.0,30.8253,30.8317,30.8189,30.8317,15700.0
2014-08-27 14:50:00,48.14,48.15,48.13,48.15,18600.0,30.8253,30.8317,30.8189,30.8317,18600.0
2014-08-27 14:55:00,48.15,48.15,48.09,48.1,24300.0,30.8317,30.8317,30.7932,30.7997,24300.0
2014-08-27 15:00:00,48.11,48.14,48.1,48.11,34500.0,30.8061,30.8253,30.7997,30.8061,34500.0
2014-08-27 15:05:00,48.11,48.11,48.07,48.11,44300.0,30.8061,30.8061,30.7804,30.8061,44300.0
2014-08-27 15:10:00,48.1,48.15,48.08,48.09,36900.0,30.7997,30.8317,30.7868,30.7932,36900.0
2014-08-27 15:15:00,48.09,48.11,48.09,48.11,23900.0,30.7932,30.8061,30.7932,30.8061,23900.0
2014-08-27 15:20:00,48.11,48.13,48.1,48.12,32700.0,30.8061,30.8189,30.7997,30.8125,32700.0
2014-08-27 15:25:00,48.13,48.13,48.07,48.07,28100.0,30.8189,30.8189,30.7804,30.7804,28100.0
2014-08-27 15:30:00,48.08,48.11,48.06,48.09,26300.0,30.7868,30.8061,30.774,30.7932,26300.0
2014-08-27 15:35:00,48.09,48.11,48.08,48.11,22900.0,30.7932,30.8061,30.7868,30.8061,22900.0
2014-08-27 15:40:00,48.11,48.12,48.08,48.11,67600.0,30.8061,30.8125,30.7868,30.8061,67600.0
2014-08-27 15:45:00,48.12,48.15,48.12,48.15,44000.0,30.8125,30.8317,30.8125,30.8317,44000.0
2014-08-27 15:50:00,48.15,48.15,48.11,48.11,79800.0,30.8317,30.8317,30.8061,30.8061,79800.0
2014-08-27 15:55:00,48.11,48.13,48.11,48.13,133000.0,30.8061,30.8189,30.8061,30.8189,133000.0
2014-08-28 09:30:00,47.92,47.96,47.66,47.77,131700.0,30.6844,30.71,30.5179,30.5883,131700.0
2014-08-28 09:35:00,47.75,47.87,47.73,47.73,25500.0,30.5755,30.6524,30.5627,30.5627,25500.0
2014-08-28 09:40:00,47.71,47.82,47.69,47.8,17400.0,30.5499,30.6204,30.5371,30.6076,17400.0
2014-08-28 09:45:00,47.8,47.89,47.8,47.85,23100.0,30.6076,30.6652,30.6076,30.6396,23100.0
2014-08-28 09:50:00,47.84,47.98,47.84,47.98,12300.0,30.6332,30.7228,30.6332,30.7228,12300.0
2014-08-28 09:55:00,47.98,48.02,47.97,48.02,23100.0,30.7228,30.7484,30.7164,30.7484,23100.0
2014-08-28 10:00:00,48.03,48.05,47.99,48.0,26900.0,30.7548,30.7676,30.7292,30.7356,26900.0
2014-08-28 10:05:00,48.01,48.07,47.98,47.99,27500.0,30.742,30.7804,30.7228,30.7292,27500.0
2014-08-28 10:10:00,47.99,48.02,47.97,47.97,22200.0,30.7292,30.7484,30.7164,30.7164,22200.0
2014-08-28 10:15:00,47.97,47.99,47.89,47.93,14300.0,30.7164,30.7292,30.6652,30.6908,14300.0
2014-08-28 10:20:00,47.92,48.02,47.9,48.02,94600.0,30.6844,30.7484,30.6716,30.7484,94600.0
2014-08-28 10:25:00,48.02,48.06,48.01,48.04,13700.0,30.7484,30.774,30.742,30.7612,13700.0
2014-08-28 10:30:00,48.03,48.04,47.95,47.96,13900.0,30.7548,30.7612,30.7036,30.71,13900.0
2014-08-28 10:35:00,47.95,48.01,47.94,48.0,27100.0,30.7036,30.742,30.6972,30.7356,27100.0
2014-08-28 10:40:00,48.01,48.09,48.01,48.09,18500.0,30.742,30.7932,30.742,30.7932,18500.0
2014-08-28 10:45:00,48.1,48.16,48.08,48.15,32700.0,30.7997,30.8381,30.7868,30.8317,32700.0
2014-08-28 10:50:00,48.16,48.16,48.04,48.06,11400.0,30.8381,30.8381,30.7612,30.774,11400.0
2014-08-28 10:55:00,48.06,48.07,48.03,48.05,8200.0,30.774,30.7804,30.7548,30.7676,8200.0
2014-08-28 11:00:00,48.04,48.06,48.01,48.04,15300.0,30.7612,30.774,30.742,30.7612,15300.0
2014-08-28 11:05:00,48.04,48.05,48.02,48.03,64900.0,30.7612,30.7676,30.7484,30.7548,64900.0
2014-08-28 11:10:00,48.03,48.08,48.01,48.07,10300.0,30.7548,30.7868,30.742,30.7804,10300.0
2014-08-28 11:15:00,48.07,48.08,48.02,48.03,15200.0,30.7804,30.7868,30.7484,30.7548,15200.0
2014-08-28 11:20:00,48.05,48.1,48.04,48.07,9800.0,30.7676,30.7997,30.7612,30.7804,9800.0
2014-08-28 11:25:00,48.07,48.16,48.06,48.16,25100.0,30.7804,30.8381,30.774,30.8381,25100.0
2014-08-28 11:30:00,48.16,48.18,48.12,48.14,17300.0,30.8381,30.8509,30.8125,30.8253,17300.0
2014-08-28 11:35:00,48.14,48.16,48.13,48.16,6900.0,30.8253,30.8381,30.8189,30.8381,6900.0
2014-08-28 11:40:00,48.15,48.17,48.12,48.12,14800.0,30.8317,30.8445,30.8125,30.8125,14800.0
2014-08-28 11:45:00,48.12,48.14,48.07,48.1,10600.0,30.8125,30.8253,30.7804,30.7997,10600.0
2014-08-28 11:50:00,48.1,48.14,48.08,48.13,14100.0,30.7997,30.8253,30.7868,30.8189,14100.0
2014-08-28 11:55:00,48.13,48.14,48.1,48.11,7700.0,30.8189,30.8253,30.7997,30.8061,7700.0
2014-08-28 12:00:00,48.11,48.15,48.11,48.15,11700.0,30.8061,30.8317,30.8061,30.8317,11700.0
2014-08-28 12:05:00,48.16,48.2,48.16,48.19,7700.0,30.8381,30.8637,30.8381,30.8573,7700.0
2014-08-28 12:10:00,48.2,48.25,48.2,48.23,14000.0,30.8637,30.8957,30.8637,30.8829,14000.0
2014-08-28 12:15:00,48.24,48.3,48.23,48.25,32500.0,30.8893,30.9277,30.8829,30.8957,32500.0
2014-08-28 12:20:00,48.25,48.33,48.25,48.3,42900.0,30.8957,30.9469,30.8957,30.9277,42900.0
2014-08-28 12:25:00,48.3,48.3,48.24,48.26,9400.0,30.9277,30.9277,30.8893,30.9021,9400.0
2014-08-28 12:30:00,48.26,48.26,48.2,48.21,11000.0,30.9021,30.9021,30.8637,30.8701,11000.0
2014-08-28 12:35:00,48.21,48.21,48.18,48.18,7700.0,30.8701,30.8701,30.8509,30.8509,7700.0
2014-08-28 12:40:00,48.17,48.18,48.17,48.18,5700.0,30.8445,30.8509,30.8445,30.8509,5700.0
2014-08-28 12:45:00,48.17,48.24,48.17,48.23,16300.0,30.8445,30.8893,30.8445,30.8829,16300.0
2014-08-28 12:50:00,48.23,48.23,48.21,48.22,20600.0,30.8829,30.8829,30.8701,30.8765,20600.0
2014-08-28 12:55:00,48.21,48.22,48.19,48.2,5800.0,30.8701,30.8765,30.8573,30.8637,5800.0
2014-08-28 13:00:00,48.19,48.2,48.17,48.17,2200.0,30.8573,30.8637,30.8445,30.8445,2200.0
2014-08-28 13:05:00,48.17,48.18,48.14,48.15,11100.0,30.8445,30.8509,30.8253,30.8317,11100.0
2014-08-28 13:10:00,48.14,48.16,48.14,48.15,9300.0,30.8253,30.8381,30.8253,30.8317,9300.0
2014-08-28 13:15:00,48.16,48.2,48.16,48.17,10100.0,30.8381,30.8637,30.8381,30.8445,10100.0
2014-08-28 13:20:00,48.16,48.16,48.13,48.14,5600.0,30.8381,30.8381,30.8189,30.8253,5600.0
2014-08-28 13:25:00,48.14,48.18,48.14,48.17,9900.0,30.8253,30.8509,30.8253,30.8445,9900.0
2014-08-28 13:30:00,48.17,48.21,48.16,48.2,9700.0,30.8445,30.8701,30.8381,30.8637,9700.0
2014-08-28 13:35:00,48.19,48.19,48.18,48.18,4500.0,30.8573,30.8573,30.8509,30.8509,4500.0
2014-08-28 13:40:00,48.18,48.27,48.18,48.26,25600.0,30.8509,30.9085,30.8509,30.9021,25600.0
2014-08-28 13:45:00,48.26,48.26,48.2,48.23,17200.0,30.9021,30.9021,30.8637,30.8829,17200.0
2014-08-28 13:50:00,48.23,48.25,48.22,48.25,9000.0,30.8829,30.8957,30.8765,30.8957,9000.0
2014-08-28 13:55:00,48.25,48.3,48.25,48.3,18900.0,30.8957,30.9277,30.8957,30.9277,18900.0
2014-08-28 14:00:00,48.29,48.29,48.24,48.26,9800.0,30.9213,30.9213,30.8893,30.9021,9800.0
2014-08-28 14:05:00,48.26,48.27,48.24,48.24,11400.0,30.9021,30.9085,30.8893,30.8893,11400.0
2014-08-28 14:10:00,48.24,48.24,48.18,48.21,19400.0,30.8893,30.8893,30.8509,30.8701,19400.0
2014-08-28 14:15:00,48.22,48.23,48.2,48.23,12700.0,30.8765,30.8829,30.8637,30.8829,12700.0
2014-08-28 14:20:00,48.23,48.25,48.21,48.25,14400.0,30.8829,30.8957,30.8701,30.8957,14400.0
2014-08-28 14:25:00,48.23,48.24,48.23,48.23,5800.0,30.8829,30.8893,30.8829,30.8829,5800.0
2014-08-28 14:30:00,48.24,48.27,48.23,48.25,11400.0,30.8893,30.9085,30.8829,30.8957,11400.0
2014-08-28 14:35:00,48.25,48.25,48.24,48.25,9800.0,30.8957,30.8957,30.8893,30.8957,9800.0
2014-08-28 14:40:00,48.25,48.27,48.23,48.24,12100.0,30.8957,30.9085,30.8829,30.8893,12100.0
2014-08-28 14:45:00,48.23,48.26,48.23,48.24,16300.0,30.8829,30.9021,30.8829,30.8893,16300.0
2014-08-28 14:50:00,48.23,48.25,48.23,48.25,8500.0,30.8829,30.8957,30.8829,30.8957,8500.0
2014-08-28 14:55:00,48.25,48.28,48.24,48.27,29600.0,30.8957,30.9149,30.8893,30.9085,29600.0
2014-08-28 15:00:00,48.26,48.26,48.25,48.26,19000.0,30.9021,30.9021,30.8957,30.9021,19000.0
2014-08-28 15:05:00,48.26,48.27,48.25,48.25,20900.0,30.9021,30.9085,30.8957,30.8957,20900.0
2014-08-28 15:10:00,48.26,48.28,48.25,48.27,33500.0,30.9021,30.9149,30.8957,30.9085,33500.0
2014-08-28 15:15:00,48.26,48.27,48.23,48.24,14800.0,30.9021,30.9085,30.8829,30.8893,14800.0
2014-08-28 15:20:00,48.23,48.25,48.23,48.25,16700.0,30.8829,30.8957,30.8829,30.8957,16700.0
2014-08-28 15:25:00,48.25,48.27,48.23,48.25,35200.0,30.8957,30.9085,30.8829,30.8957,35200.0
2014-08-28 15:30:00,48.26,48.29,48.25,48.29,58100.0,30.9021,30.9213,30.8957,30.9213,58100.0
2014-08-28 15:35:00,48.29,48.3,48.27,48.29,40400.0,30.9213,30.9277,30.9085,30.9213,40400.0
2014-08-28 15:40:00,48.3,48.36,48.29,48.34,78600.0,30.9277,30.9661,30.9213,30.9533,78600.0
2014-08-28 15:45:00,48.34,48.36,48.32,48.32,91200.0,30.9533,30.9661,30.9405,30.9405,91200.0
2014-08-28 15:50:00,48.32,48.33,48.3,48.3,107300.0,30.9405,30.9469,30.9277,30.9277,107300.0
2014-08-28 15:55:00,48.3,48.3,48.25,48.26,94400.0,30.9277,30.9277,30.8957,30.9021,94400.0
2014-08-29 09:30:00,48.41,48.5,48.28,48.4,117000.0,30.9982,31.0558,30.9149,30.9917,117000.0
2014-08-29 09:35:00,48.4,48.43,48.18,48.21,24100.0,30.9917,31.011,30.8509,30.8701,24100.0
2014-08-29 09:40:00,48.19,48.26,48.15,48.18,18600.0,30.8573,30.9021,30.8317,30.8509,18600.0
2014-08-29 09:45:00,48.18,48.28,48.16,48.21,24700.0,30.8509,30.9149,30.8381,30.8701,24700.0
2014-08-29 09:50:00,48.21,48.3,48.19,48.3,21000.0,30.8701,30.9277,30.8573,30.9277,21000.0
2014-08-29 09:55:00,48.31,48.32,48.27,48.28,8800.0,30.9341,30.9405,30.9085,30.9149,8800.0
2014-08-29 10:00:00,48.28,48.29,48.24,48.25,24900.0,30.9149,30.9213,30.8893,30.8957,24900.0
2014-08-29 10:05:00,48.25,48.33,48.25,48.27,27400.0,30.8957,30.9469,30.8957,30.9085,27400.0
2014-08-29 10:10:00,48.28,48.3,48.24,48.3,38300.0,30.9149,30.9277,30.8893,30.9277,38300.0
2014-08-29 10:15:00,48.3,48.3,48.23,48.26,27700.0,30.9277,30.9277,30.8829,30.9021,27700.0
2014-08-29 10:20:00,48.26,48.3,48.24,48.24,18200.0,30.9021,30.9277,30.8893,30.8893,18200.0
2014-08-29 10:25:00,48.24,48.28,48.24,48.25,10400.0,30.8893,30.9149,30.8893,30.8957,10400.0
2014-08-29 10:30:00,48.26,48.31,48.23,48.31,17600.0,30.9021,30.9341,30.8829,30.9341,17600.0
2014-08-29 10:35:00,48.31,48.31,48.25,48.26,9300.0,30.9341,30.9341,30.8957,30.9021,9300.0
2014-08-29 10:40:00,48.26,48.29,48.24,48.27,17900.0,30.9021,30.9213,30.8893,30.9085,17900.0
2014-08-29 10:45:00,48.27,48.31,48.27,48.28,10600.0,30.9085,30.9341,30.9085,30.9149,10600.0
2014-08-29 10:50:00,48.27,48.3,48.27,48.28,5400.0,30.9085,30.9277,30.9085,30.9149,5400.0
2014-08-29 10:55:00,48.28,48.31,48.25,48.29,10800.0,30.9149,30.9341,30.8957,30.9213,10800.0
2014-08-29 11:00:00,48.3,48.33,48.3,48.32,7100.0,30.9277,30.9469,30.9277,30.9405,7100.0
2014-08-29 11:05:00,48.32,48.43,48.32,48.42,30000.0,30.9405,31.011,30.9405,31.0046,30000.0
2014-08-29 11:10:00,48.42,48.43,48.4,48.4,12600.0,31.0046,31.011,30.9917,30.9917,12600.0
2014-08-29 11:15:00,48.4,48.41,48.33,48.35,12300.0,30.9917,30.9982,30.9469,30.9597,12300.0
2014-08-29 11:20:00,48.36,48.42,48.35,48.38,16800.0,30.9661,31.0046,30.9597,30.9789,16800.0
2014-08-29 11:25:00,48.38,48.42,48.37,48.41,11100.0,30.9789,31.0046,30.9725,30.9982,11100.0
2014-08-29 11:30:00,48.41,48.41,48.38,48.4,7600.0,30.9982,30.9982,30.9789,30.9917,7600.0
2014-08-29 11:35:00,48.41,48.49,48.4,48.47,37800.0,30.9982,31.0494,30.9917,31.0366,37800.0
2014-08-29 11:40:00,48.48,48.48,48.42,48.42,6900.0,31.043,31.043,31.0046,31.0046,6900.0
2014-08-29 11:45:00,48.41,48.43,48.4,48.42,7700.0,30.9982,31.011,30.9917,31.0046,7700.0
2014-08-29 11:50:00,48.42,48.52,48.42,48.52,28700.0,31.0046,31.0686,31.0046,31.0686,28700.0
2014-08-29 11:55:00,48.52,48.52,48.49,48.5,9700.0,31.0686,31.0686,31.0494,31.0558,9700.0
2014-08-29 12:00:00,48.5,48.51,48.43,48.43,15800.0,31.0558,31.0622,31.011,31.011,15800.0
2014-08-29 12:05:00,48.44,48.46,48.42,48.42,12500.0,31.0174,31.0302,31.0046,31.0046,12500.0
2014-08-29 12:10:00,48.41,48.42,48.39,48.4,5400.0,30.9982,31.0046,30.9853,30.9917,5400.0
2014-08-29 12:15:00,48.39,48.43,48.39,48.4,7800.0,30.9853,31.011,30.9853,30.9917,7800.0
2014-08-29 12:20:00,48.4,48.45,48.39,48.4,25400.0,30.9917,31.0238,30.9853,30.9917,25400.0
2014-08-29 12:25:00,48.4,48.41,48.36,48.36,9500.0,30.9917,30.9982,30.9661,30.9661,9500.0
2014-08-29 12:30:00,48.37,48.4,48.35,48.39,7400.0,30.9725,30.9917,30.9597,30.9853,7400.0
2014-08-29 12:35:00,48.39,48.42,48.38,48.42,9200.0,30.9853,31.0046,30.9789,31.0046,9200.0
2014-08-29 12:40:00,48.41,48.43,48.4,48.41,9300.0,30.9982,31.011,30.9917,30.9982,9300.0
2014-08-29 12:45:00,48.43,48.45,48.43,48.45,8200.0,31.011,31.0238,31.011,31.0238,8200.0
2014-08-29 12:50:00,48.44,48.46,48.44,48.45,6600.0,31.0174,31.0302,31.0174,31.0238,6600.0
2014-08-29 12:55:00,48.43,48.47,48.43,48.47,10100.0,31.011,31.0366,31.011,31.0366,10100.0
2014-08-29 13:00:00,48.46,48.47,48.45,48.45,5200.0,31.0302,31.0366,31.0238,31.0238,5200.0
2014-08-29 13:05:00,48.45,48.46,48.44,48.45,12500.0,31.0238,31.0302,31.0174,31.0238,12500.0
2014-08-29 13:10:00,48.46,48.46,48.45,48.45,7600.0,31.0302,31.0302,31.0238,31.0238,7600.0
2014-08-29 13:15:00,48.45,48.47,48.44,48.46,13400.0,31.0238,31.0366,31.0174,31.0302,13400.0
2014-08-29 13:20:00,48.46,48.46,48.44,48.45,8300.0,31.0302,31.0302,31.0174,31.0238,8300.0
2014-08-29 13:25:00,48.44,48.45,48.41,48.41,15400.0,31.0174,31.0238,30.9982,30.9982,15400.0
2014-08-29 13:30:00,48.41,48.41,48.37,48.38,13500.0,30.9982,30.9982,30.9725,30.9789,13500.0
2014-08-29 13:35:00,48.37,48.38,48.37,48.38,5500.0,30.9725,30.9789,30.9725,30.9789,5500.0
2014-08-29 13:40:00,48.38,48.43,48.38,48.42,16400.0,30.9789,31.011,30.9789,31.0046,16400.0
2014-08-29 13:45:00,48.42,48.43,48.41,48.42,6400.0,31.0046,31.011,30.9982,31.0046,6400.0
2014-08-29 13:50:00,48.42,48.44,48.4,48.44,15500.0,31.0046,31.0174,30.9917,31.0174,15500.0
2014-08-29 13:55:00,48.44,48.46,48.43,48.46,8500.0,31.0174,31.0302,31.011,31.0302,8500.0
2014-08-29 14:00:00,48.46,48.47,48.44,48.46,18600.0,31.0302,31.0366,31.0174,31.0302,18600.0
2014-08-29 14:05:00,48.45,48.5,48.45,48.5,21000.0,31.0238,31.0558,31.0238,31.0558,21000.0
2014-08-29 14:10:00,48.49,48.52,48.46,48.47,21200.0,31.0494,31.0686,31.0302,31.0366,21200.0
2014-08-29 14:15:00,48.47,48.51,48.45,48.49,11600.0,31.0366,31.0622,31.0238,31.0494,11600.0
2014-08-29 14:20:00,48.49,48.51,48.49,48.51,5700.0,31.0494,31.0622,31.0494,31.0622,5700.0
2014-08-29 14:25:00,48.52,48.52,48.5,48.51,9700.0,31.0686,31.0686,31.0558,31.0622,9700.0
2014-08-29 14:30:00,48.51,48.51,48.48,48.5,12300.0,31.0622,31.0622,31.043,31.0558,12300.0
2014-08-29 14:35:00,48.5,48.5,48.48,48.48,8600.0,31.0558,31.0558,31.043,31.043,8600.0
2014-08-29 14:40:00,48.49,48.49,48.43,48.44,21000.0,31.0494,31.0494,31.011,31.0174,21000.0
2014-08-29 14:45:00,48.43,48.44,48.41,48.43,17900.0,31.011,31.0174,30.9982,31.011,17900.0
2014-08-29 14:50:00,48.43,48.45,48.42,48.44,28200.0,31.011,31.0238,31.0046,31.0174,28200.0
2014-08-29 14:55:00,48.43,48.44,48.41,48.42,7500.0,31.011,31.0174,30.9982,31.0046,7500.0
2014-08-29 15:00:00,48.42,48.44,48.41,48.42,13600.0,31.0046,31.0174,30.9982,31.0046,13600.0
2014-08-29 15:05:00,48.42,48.42,48.4,48.41,19500.0,31.0046,31.0046,30.9917,30.9982,19500.0
2014-08-29 15:10:00,48.4,48.41,48.37,48.37,86600.0,30.9917,30.9982,30.9725,30.9725,86600.0
2014-08-29 15:15:00,48.37,48.38,48.36,48.36,28100.0,30.9725,30.9789,30.9661,30.9661,28100.0
2014-08-29 15:20:00,48.37,48.37,48.36,48.37,9300.0,30.9725,30.9725,30.9661,30.9725,9300.0
2014-08-29 15:25:00,48.37,48.37,48.36,48.36,22000.0,30.9725,30.9725,30.9661,30.9661,22000.0
2014-08-29 15:30:00,48.37,48.37,48.34,48.35,32000.0,30.9725,30.9725,30.9533,30.9597,32000.0
2014-08-29 15:35:00,48.35,48.37,48.35,48.36,26100.0,30.9597,30.9725,30.9597,30.9661,26100.0
2014-08-29 15:40:00,48.36,48.44,48.35,48.44,55100.0,30.9661,31.0174,30.9597,31.0174,55100.0
2014-08-29 15:45:00,48.44,48.47,48.41,48.43,94600.0,31.0174,31.0366,30.9982,31.011,94600.0
2014-08-29 15:50:00,48.43,48.45,48.42,48.43,61700.0,31.011,31.0238,31.0046,31.011,61700.0
2014-08-29 15:55:00,48.43,48.45,48.43,48.45,111900.0,31.011,31.0238,31.011,31.0238,111900.0
2014-09-02 09:30:00,48.36,48.56,48.36,48.49,43000.0,30.9661,31.0942,30.9661,31.0494,43000.0
2014-09-02 09:35:00,48.52,48.59,48.46,48.56,110100.0,31.0686,31.1134,31.0302,31.0942,110100.0
2014-09-02 09:40:00,48.56,48.6,48.53,48.55,16600.0,31.0942,31.1198,31.075,31.0878,16600.0
2014-09-02 09:45:00,48.55,48.67,48.5,48.61,24400.0,31.0878,31.1646,31.0558,31.1262,24400.0
2014-09-02 09:50:00,48.61,48.65,48.49,48.5,41000.0,31.1262,31.1518,31.0494,31.0558,41000.0
2014-09-02 09:55:00,48.5,48.53,48.31,48.31,29100.0,31.0558,31.075,30.9341,30.9341,29100.0
2014-09-02 10:00:00,48.32,48.41,48.31,48.35,35500.0,30.9405,30.9982,30.9341,30.9597,35500.0
2014-09-02 10:05:00,48.35,48.38,48.32,48.34,23600.0,30.9597,30.9789,30.9405,30.9533,23600.0
2014-09-02 10:10:00,48.35,48.37,48.32,48.32,28200.0,30.9597,30.9725,30.9405,30.9405,28200.0
2014-09-02 10:15:00,48.33,48.34,48.28,48.3,36500.0,30.9469,30.9533,30.9149,30.9277,36500.0
2014-09-02 10:20:00,48.29,48.3,48.21,48.22,67300.0,30.9213,30.9277,30.8701,30.8765,67300.0
2014-09-02 10:25:00,48.22,48.23,48.14,48.2,73300.0,30.8765,30.8829,30.8253,30.8637,73300.0
2014-09-02 10:30:00,48.2,48.45,48.13,48.44,204400.0,30.8637,31.0238,30.8189,31.0174,204400.0
2014-09-02 10:35:00,48.42,48.42,48.28,48.31,30100.0,31.0046,31.0046,30.9149,30.9341,30100.0
2014-09-02 10:40:00,48.31,48.32,48.27,48.29,18500.0,30.9341,30.9405,30.9085,30.9213,18500.0
2014-09-02 10:45:00,48.29,48.29,48.23,48.26,9400.0,30.9213,30.9213,30.8829,30.9021,9400.0
2014-09-02 10:50:00,48.26,48.37,48.26,48.35,10500.0,30.9021,30.9725,30.9021,30.9597,10500.0
2014-09-02 10:55:00,48.35,48.39,48.34,48.39,15100.0,30.9597,30.9853,30.9533,30.9853,15100.0
2014-09-02 11:00:00,48.39,48.41,48.38,48.39,14100.0,30.9853,30.9982,30.9789,30.9853,14100.0
2014-09-02 11:05:00,48.39,48.42,48.38,48.41,9000.0,30.9853,31.0046,30.9789,30.9982,9000.0
2014-09-02 11:10:00,48.41,48.43,48.37,48.37,15600.0,30.9982,31.011,30.9725,30.9725,15600.0
2014-09-02 11:15:00,48.38,48.41,48.37,48.37,12500.0,30.9789,30.9982,30.9725,30.9725,12500.0
2014-09-02 11:20:00,48.39,48.45,48.39,48.42,10200.0,30.9853,31.0238,30.9853,31.0046,10200.0
2014-09-02 11:25:00,48.41,48.46,48.41,48.41,14600.0,30.9982,31.0302,30.9982,30.9982,14600.0
2014-09-02 11:30:00,48.41,48.46,48.41,48.46,5400.0,30.9982,31.0302,30.9982,31.0302,5400.0
2014-09-02 11:35:00,48.46,48.49,48.44,48.47,9900.0,31.0302,31.0494,31.0174,31.0366,9900.0
2014-09-02 11:40:00,48.48,48.48,48.38,48.41,47600.0,31.043,31.043,30.9789,30.9982,47600.0
2014-09-02 11:45:00,48.41,48.46,48.38,48.38,20500.0,30.9982,31.0302,30.9789,30.9789,20500.0
2014-09-02 11:50:00,48.38,48.38,48.34,48.34,10900.0,30.9789,30.9789,30.9533,30.9533,10900.0
2014-09-02 11:55:00,48.33,48.34,48.3,48.32,5900.0,30.9469,30.9533,30.9277,30.9405,5900.0
2014-09-02 12:00:00,48.32,48.32,48.29,48.29,10100.0,30.9405,30.9405,30.9213,30.9213,10100.0
2014-09-02 12:05:00,48.28,48.35,48.28,48.34,20700.0,30.9149,30.9597,30.9149,30.9533,20700.0
2014-09-02 12:10:00,48.35,48.36,48.34,48.35,12700.0,30.9597,30.9661,30.9533,30.9597,12700.0
2014-09-02 12:15:00,48.35,48.38,48.35,48.38,21700.0,30.9597,30.9789,30.9597,30.9789,21700.0
2014-09-02 12:20:00,48.39,48.43,48.39,48.4,19400.0,30.9853,31.011,30.9853,30.9917,19400.0
2014-09-02 12:25:00,48.4,48.4,48.38,48.39,11800.0,30.9917,30.9917,30.9789,30.9853,11800.0
2014-09-02 12:30:00,48.39,48.42,48.38,48.41,29400.0,30.9853,31.0046,30.9789,30.9982,29400.0
2014-09-02 12:35:00,48.42,48.42,48.39,48.39,7300.0,31.0046,31.0046,30.9853,30.9853,7300.0
2014-09-02 12:40:00,48.39,48.39,48.35,48.37,16900.0,30.9853,30.9853,30.9597,30.9725,16900.0
2014-09-02 12:45:00,48.37,48.41,48.35,48.41,18900.0,30.9725,30.9982,30.9597,30.9982,18900.0
2014-09-02 12:50:00,48.4,48.41,48.37,48.41,24500.0,30.9917,30.9982,30.9725,30.9982,24500.0
2014-09-02 12:55:00,48.41,48.42,48.38,48.41,11700.0,30.9982,31.0046,30.9789,30.9982,11700.0
2014-09-02 13:00:00,48.42,48.42,48.39,48.41,14500.0,31.0046,31.0046,30.9853,30.9982,14500.0
2014-09-02 13:05:00,48.41,48.43,48.4,48.42,5200.0,30.9982,31.011,30.9917,31.0046,5200.0
2014-09-02 13:10:00,48.43,48.45,48.43,48.45,4300.0,31.011,31.0238,31.011,31.0238,4300.0
2014-09-02 13:15:00,48.44,48.45,48.41,48.41,17600.0,31.0174,31.0238,30.9982,30.9982,17600.0
2014-09-02 13:20:00,48.41,48.42,48.39,48.4,24000.0,30.9982,31.0046,30.9853,30.9917,24000.0
2014-09-02 13:25:00,48.4,48.41,48.39,48.4,16700.0,30.9917,30.9982,30.9853,30.9917,16700.0
2014-09-02 13:30:00,48.41,48.42,48.37,48.4,9500.0,30.9982,31.0046,30.9725,30.9917,9500.0
2014-09-02 13:35:00,48.39,48.42,48.37,48.41,11700.0,30.9853,31.0046,30.9725,30.9982,11700.0
2014-09-02 13:40:00,48.41,48.42,48.41,48.42,7400.0,30.9982,31.0046,30.9982,31.0046,7400.0
2014-09-02 13:45:00,48.42,48.45,48.42,48.43,8900.0,31.0046,31.0238,31.0046,31.011,8900.0
2014-09-02 13:50:00,48.44,48.44,48.43,48.43,14700.0,31.0174,31.0174,31.011,31.011,14700.0
2014-09-02 13:55:00,48.42,48.42,48.37,48.37,13200.0,31.0046,31.0046,30.9725,30.9725,13200.0
2014-09-02 14:00:00,48.37,48.39,48.33,48.34,19200.0,30.9725,30.9853,30.9469,30.9533,19200.0
2014-09-02 14:05:00,48.35,48.36,48.33,48.35,34800.0,30.9597,30.9661,30.9469,30.9597,34800.0
2014-09-02 14:10:00,48.36,48.41,48.35,48.41,20100.0,30.9661,30.9982,30.9597,30.9982,20100.0
2014-09-02 14:15:00,48.41,48.45,48.41,48.45,8500.0,30.9982,31.0238,30.9982,31.0238,8500.0
2014-09-02 14:20:00,48.44,48.47,48.43,48.43,19400.0,31.0174,31.0366,31.011,31.011,19400.0
2014-09-02 14:25:00,48.44,48.47,48.44,48.47,9000.0,31.0174,31.0366,31.0174,31.0366,9000.0
2014-09-02 14:30:00,48.47,48.47,48.43,48.44,9000.0,31.0366,31.0366,31.011,31.0174,9000.0
2014-09-02 14:35:00,48.44,48.45,48.43,48.45,15600.0,31.0174,31.0238,31.011,31.0238,15600.0
2014-09-02 14:40:00,48.45,48.46,48.44,48.45,11800.0,31.0238,31.0302,31.0174,31.0238,11800.0
2014-09-02 14:45:00,48.46,48.46,48.45,48.45,14700.0,31.0302,31.0302,31.0238,31.0238,14700.0
2014-09-02 14:50:00,48.45,48.48,48.45,48.45,14700.0,31.0238,31.043,31.0238,31.0238,14700.0
2014-09-02 14:55:00,48.45,48.47,48.44,48.45,12200.0,31.0238,31.0366,31.0174,31.0238,12200.0
2014-09-02 15:00:00,48.46,48.47,48.44,48.46,16600.0,31.0302,31.0366,31.0174,31.0302,16600.0
2014-09-02 15:05:00,48.45,48.46,48.43,48.45,18100.0,31.0238,31.0302,31.011,31.0238,18100.0
2014-09-02 15:10:00,48.44,48.45,48.43,48.43,5900.0,31.0174,31.0238,31.011,31.011,5900.0
2014-09-02 15:15:00,48.43,48.44,48.42,48.44,11000.0,31.011,31.0174,31.0046,31.0174,11000.0
2014-09-02 15:20:00,48.44,48.44,48.43,48.43,8300.0,31.0174,31.0174,31.011,31.011,8300.0
2014-09-02 15:25:00,48.44,48.46,48.44,48.46,23500.0,31.0174,31.0302,31.0174,31.0302,23500.0
2014-09-02 15:30:00,48.46,48.46,48.42,48.42,28600.0,31.0302,31.0302,31.0046,31.0046,28600.0
2014-09-02 15:35:00,48.42,48.43,48.4,48.4,39500.0,31.0046,31.011,30.9917,30.9917,39500.0
2014-09-02 15:40:00,48.4,48.44,48.4,48.44,31100.0,30.9917,31.0174,30.9917,31.0174,31100.0
2014-09-02 15:45:00,48.44,48.47,48.43,48.46,56200.0,31.0174,31.0366,31.011,31.0302,56200.0
2014-09-02 15:50:00,48.46,48.47,48.46,48.47,52800.0,31.0302,31.0366,31.0302,31.0366,52800.0
2014-09-02 15:55:00,48.46,48.48,48.45,48.45,88600.0,31.0302,31.043,31.0238,31.0238,88600.0
2014-09-03 09:30:00,48.65,48.8,48.6,48.76,28600.0,31.1518,31.2479,31.1198,31.2223,28600.0
2014-09-03 09:35:00,48.76,48.76,48.67,48.71,12700.0,31.2223,31.2223,31.1646,31.1902,12700.0
2014-09-03 09:40:00,48.7,48.84,48.67,48.79,33400.0,31.1838,31.2735,31.1646,31.2415,33400.0
2014-09-03 09:45:00,48.8,48.88,48.78,48.84,45200.0,31.2479,31.2991,31.2351,31.2735,45200.0
2014-09-03 09:50:00,48.86,48.87,48.82,48.84,35900.0,31.2863,31.2927,31.2607,31.2735,35900.0
2014-09-03 09:55:00,48.84,48.88,48.83,48.85,40300.0,31.2735,31.2991,31.2671,31.2799,40300.0
2014-09-03 10:00:00,48.86,48.89,48.85,48.87,29900.0,31.2863,31.3055,31.2799,31.2927,29900.0
2014-09-03 10:05:00,48.88,48.94,48.88,48.91,42900.0,31.2991,31.3375,31.2991,31.3183,42900.0
2014-09-03 10:10:00,48.91,48.94,48.9,48.93,31300.0,31.3183,31.3375,31.3119,31.3311,31300.0
2014-09-03 10:15:00,48.94,48.95,48.9,48.91,30900.0,31.3375,31.3439,31.3119,31.3183,30900.0
2014-09-03 10:20:00,48.91,48.93,48.9,48.92,40600.0,31.3183,31.3311,31.3119,31.3247,40600.0
2014-09-03 10:25:00,48.92,48.93,48.9,48.91,32300.0,31.3247,31.3311,31.3119,31.3183,32300.0
2014-09-03 10:30:00,48.9,48.91,48.86,48.86,18400.0,31.3119,31.3183,31.2863,31.2863,18400.0
2014-09-03 10:35:00,48.87,48.88,48.84,48.84,12100.0,31.2927,31.2991,31.2735,31.2735,12100.0
2014-09-03 10:40:00,48.83,48.89,48.82,48.88,30000.0,31.2671,31.3055,31.2607,31.2991,30000.0
2014-09-03 10:45:00,48.88,48.89,48.83,48.87,18800.0,31.2991,31.3055,31.2671,31.2927,18800.0
2014-09-03 10:50:00,48.87,48.89,48.86,48.87,21800.0,31.2927,31.3055,31.2863,31.2927,21800.0
2014-09-03 10:55:00,48.88,48.89,48.86,48.87,19500.0,31.2991,31.3055,31.2863,31.2927,19500.0
2014-09-03 11:00:00,48.87,48.91,48.84,48.84,38100.0,31.2927,31.3183,31.2735,31.2735,38100.0
2014-09-03 11:05:00,48.83,48.83,48.79,48.8,17300.0,31.2671,31.2671,31.2415,31.2479,17300.0
2014-09-03 11:10:00,48.8,48.85,48.8,48.85,13100.0,31.2479,31.2799,31.2479,31.2799,13100.0
2014-09-03 11:15:00,48.84,48.88,48.84,48.87,27200.0,31.2735,31.2991,31.2735,31.2927,27200.0
2014-09-03 11:20:00,48.87,48.89,48.86,48.87,17900.0,31.2927,31.3055,31.2863,31.2927,17900.0
2014-09-03 11:25:00,48.86,48.89,48.79,48.8,27900.0,31.2863,31.3055,31.2415,31.2479,27900.0
2014-09-03 11:30:00,48.8,48.81,48.78,48.79,9900.0,31.2479,31.2543,31.2351,31.2415,9900.0
2014-09-03 11:35:00,48.79,48.8,48.77,48.77,16400.0,31.2415,31.2479,31.2287,31.2287,16400.0
2014-09-03 11:40:00,48.78,48.81,48.77,48.78,12100.0,31.2351,31.2543,31.2287,31.2351,12100.0
2014-09-03 11:45:00,48.78,48.79,48.76,48.77,12400.0,31.2351,31.2415,31.2223,31.2287,12400.0
2014-09-03 11:50:00,48.77,48.77,48.7,48.7,22500.0,31.2287,31.2287,31.1838,31.1838,22500.0
2014-09-03 11:55:00,48.7,48.71,48.66,48.66,31800.0,31.1838,31.1902,31.1582,31.1582,31800.0
2014-09-03 12:00:00,48.67,48.7,48.67,48.7,17600.0,31.1646,31.1838,31.1646,31.1838,17600.0
2014-09-03 12:05:00,48.7,48.71,48.69,48.69,12200.0,31.1838,31.1902,31.1774,31.1774,12200.0
2014-09-03 12:10:00,48.69,48.71,48.69,48.69,17800.0,31.1774,31.1902,31.1774,31.1774,17800.0
2014-09-03 12:15:00,48.7,48.7,48.67,48.67,17900.0,31.1838,31.1838,31.1646,31.1646,17900.0
2014-09-03 12:20:00,48.68,48.69,48.67,48.69,9000.0,31.171,31.1774,31.1646,31.1774,9000.0
2014-09-03 12:25:00,48.69,48.79,48.68,48.78,22600.0,31.1774,31.2415,31.171,31.2351,22600.0
2014-09-03 12:30:00,48.78,48.83,48.78,48.81,33300.0,31.2351,31.2671,31.2351,31.2543,33300.0
2014-09-03 12:35:00,48.8,48.86,48.8,48.85,21300.0,31.2479,31.2863,31.2479,31.2799,21300.0
2014-09-03 12:40:00,48.85,48.88,48.84,48.86,43500.0,31.2799,31.2991,31.2735,31.2863,43500.0
2014-09-03 12:45:00,48.86,48.92,48.86,48.92,30900.0,31.2863,31.3247,31.2863,31.3247,30900.0
2014-09-03 12:50:00,48.92,48.92,48.9,48.91,16300.0,31.3247,31.3247,31.3119,31.3183,16300.0
2014-09-03 12:55:00,48.91,48.94,48.91,48.93,20400.0,31.3183,31.3375,31.3183,31.3311,20400.0
2014-09-03 13:00:00,48.93,48.93,48.91,48.91,37400.0,31.3311,31.3311,31.3183,31.3183,37400.0
2014-09-03 13:05:00,48.91,48.94,48.89,48.89,28700.0,31.3183,31.3375,31.3055,31.3055,28700.0
2014-09-03 13:10:00,48.9,48.92,48.9,48.91,12500.0,31.3119,31.3247,31.3119,31.3183,12500.0
2014-09-03 13:15:00,48.91,48.92,48.9,48.91,11200.0,31.3183,31.3247,31.3119,31.3183,11200.0
2014-09-03 13:20:00,48.91,48.93,48.91,48.92,18000.0,31.3183,31.3311,31.3183,31.3247,18000.0
2014-09-03 13:25:00,48.92,48.94,48.91,48.93,19000.0,31.3247,31.3375,31.3183,31.3311,19000.0
2014-09-03 13:30:00,48.93,48.93,48.91,48.91,14200.0,31.3311,31.3311,31.3183,31.3183,14200.0
2014-09-03 13:35:00,48.91,48.92,48.86,48.91,22600.0,31.3183,31.3247,31.2863,31.3183,22600.0
2014-09-03 13:40:00,48.91,48.92,48.89,48.89,8300.0,31.3183,31.3247,31.3055,31.3055,8300.0
2014-09-03 13:45:00,48.88,48.89,48.87,48.87,30800.0,31.2991,31.3055,31.2927,31.2927,30800.0
2014-09-03 13:50:00,48.86,48.88,48.85,48.86,39500.0,31.2863,31.2991,31.2799,31.2863,39500.0
2014-09-03 13:55:00,48.85,48.88,48.84,48.88,68700.0,31.2799,31.2991,31.2735,31.2991,68700.0
2014-09-03 14:00:00,48.88,48.89,48.86,48.86,13500.0,31.2991,31.3055,31.2863,31.2863,13500.0
2014-09-03 14:05:00,48.87,48.9,48.87,48.88,21800.0,31.2927,31.3119,31.2927,31.2991,21800.0
2014-09-03 14:10:00,48.88,48.89,48.88,48.88,14200.0,31.2991,31.3055,31.2991,31.2991,14200.0
2014-09-03 14:15:00,48.89,48.92,48.89,48.9,25600.0,31.3055,31.3247,31.3055,31.3119,25600.0
2014-09-03 14:20:00,48.9,48.91,48.89,48.89,11700.0,31.3119,31.3183,31.3055,31.3055,11700.0
2014-09-03 14:25:00,48.9,48.9,48.87,48.9,32400.0,31.3119,31.3119,31.2927,31.3119,32400.0
2014-09-03 14:30:00,48.91,48.93,48.91,48.93,23300.0,31.3183,31.3311,31.3183,31.3311,23300.0
2014-09-03 14:35:00,48.93,48.99,48.93,48.99,28800.0,31.3311,31.3695,31.3311,31.3695,28800.0
2014-09-03 14:40:00,48.98,49.05,48.98,49.05,52000.0,31.3631,31.408,31.3631,31.408,52000.0
2014-09-03 14:45:00,49.05,49.16,49.04,49.16,70100.0,31.408,31.4784,31.4016,31.4784,70100.0
2014-09-03 14:50:00,49.16,49.18,49.12,49.14,98200.0,31.4784,31.4912,31.4528,31.4656,98200.0
2014-09-03 14:55:00,49.14,49.15,49.1,49.12,72700.0,31.4656,31.472,31.44,31.4528,72700.0
2014-09-03 15:00:00,49.1,49.11,49.0,49.04,39600.0,31.44,31.4464,31.3759,31.4016,39600.0
2014-09-03 15:05:00,49.03,49.04,48.98,49.04,44400.0,31.3952,31.4016,31.3631,31.4016,44400.0
2014-09-03 15:10:00,49.04,49.04,48.98,49.0,39200.0,31.4016,31.4016,31.3631,31.3759,39200.0
2014-09-03 15:15:00,49.0,49.03,49.0,49.02,48000.0,31.3759,31.3952,31.3759,31.3887,48000.0
2014-09-03 15:20:00,49.02,49.05,49.01,49.05,70900.0,31.3887,31.408,31.3823,31.408,70900.0
2014-09-03 15:25:00,49.05,49.07,49.05,49.06,54900.0,31.408,31.4208,31.408,31.4144,54900.0
2014-09-03 15:30:00,49.05,49.08,49.05,49.06,80700.0,31.408,31.4272,31.408,31.4144,80700.0
2014-09-03 15:35:00,49.06,49.09,49.06,49.06,87400.0,31.4144,31.4336,31.4144,31.4144,87400.0
2014-09-03 15:40:00,49.06,49.07,49.02,49.03,84500.0,31.4144,31.4208,31.3887,31.3952,84500.0
2014-09-03 15:45:00,49.02,49.03,48.99,48.99,107900.0,31.3887,31.3952,31.3695,31.3695,107900.0
2014-09-03 15:50:00,49.0,49.07,48.99,49.06,263200.0,31.3759,31.4208,31.3695,31.4144,263200.0
2014-09-03 15:55:00,49.06,49.09,49.05,49.07,200800.0,31.4144,31.4336,31.408,31.4208,200800.0
2014-09-04 09:30:00,49.11,49.12,48.92,49.04,95300.0,31.4464,31.4528,31.3247,31.4016,95300.0
2014-09-04 09:35:00,49.04,49.32,49.03,49.17,53400.0,31.4016,31.5808,31.3952,31.4848,53400.0
2014-09-04 09:40:00,49.18,49.3,49.15,49.29,26000.0,31.4912,31.568,31.472,31.5616,26000.0
2014-09-04 09:45:00,49.3,49.43,49.24,49.25,62400.0,31.568,31.6513,31.5296,31.536,62400.0
2014-09-04 09:50:00,49.25,49.32,49.15,49.16,30800.0,31.536,31.5808,31.472,31.4784,30800.0
2014-09-04 09:55:00,49.17,49.18,49.02,49.03,45500.0,31.4848,31.4912,31.3887,31.3952,45500.0
2014-09-04 10:00:00,49.04,49.14,49.04,49.11,28200.0,31.4016,31.4656,31.4016,31.4464,28200.0
2014-09-04 10:05:00,49.11,49.16,49.1,49.1,28700.0,31.4464,31.4784,31.44,31.44,28700.0
2014-09-04 10:10:00,49.11,49.15,49.07,49.13,34500.0,31.4464,31.472,31.4208,31.4592,34500.0
2014-09-04 10:15:00,49.12,49.23,49.12,49.18,106400.0,31.4528,31.5232,31.4528,31.4912,106400.0
2014-09-04 10:20:00,49.18,49.2,49.15,49.16,163500.0,31.4912,31.504,31.472,31.4784,163500.0
2014-09-04 10:25:00,49.15,49.15,49.05,49.07,25200.0,31.472,31.472,31.408,31.4208,25200.0
2014-09-04 10:30:00,49.09,49.14,49.08,49.09,13500.0,31.4336,31.4656,31.4272,31.4336,13500.0
2014-09-04 10:35:00,49.09,49.12,49.06,49.1,45100.0,31.4336,31.4528,31.4144,31.44,45100.0
2014-09-04 10:40:00,49.09,49.11,49.06,49.1,133700.0,31.4336,31.4464,31.4144,31.44,133700.0
2014-09-04 10:45:00,49.1,49.11,49.06,49.11,11800.0,31.44,31.4464,31.4144,31.4464,11800.0
2014-09-04 10:50:00,49.12,49.15,49.12,49.14,6700.0,31.4528,31.472,31.4528,31.4656,6700.0
2014-09-04 10:55:00,49.15,49.15,49.09,49.13,37900.0,31.472,31.472,31.4336,31.4592,37900.0
2014-09-04 11:00:00,49.14,49.14,49.09,49.09,10000.0,31.4656,31.4656,31.4336,31.4336,10000.0
2014-09-04 11:05:00,49.09,49.09,49.04,49.04,11200.0,31.4336,31.4336,31.4016,31.4016,11200.0
2014-09-04 11:10:00,49.04,49.09,49.04,49.07,17600.0,31.4016,31.4336,31.4016,31.4208,17600.0
2014-09-04 11:15:00,49.08,49.1,49.05,49.05,9200.0,31.4272,31.44,31.408,31.408,9200.0
2014-09-04 11:20:00,49.06,49.11,49.05,49.09,8300.0,31.4144,31.4464,31.408,31.4336,8300.0
2014-09-04 11:25:00,49.1,49.11,49.01,49.03,29200.0,31.44,31.4464,31.3823,31.3952,29200.0
2014-09-04 11:30:00,49.03,49.07,49.03,49.03,19900.0,31.3952,31.4208,31.3952,31.3952,19900.0
2014-09-04 11:35:00,49.03,49.05,49.01,49.02,26700.0,31.3952,31.408,31.3823,31.3887,26700.0
2014-09-04 11:40:00,49.01,49.02,48.98,48.98,24300.0,31.3823,31.3887,31.3631,31.3631,24300.0
2014-09-04 11:45:00,48.99,48.99,48.95,48.96,50700.0,31.3695,31.3695,31.3439,31.3503,50700.0
2014-09-04 11:50:00,48.96,48.97,48.92,48.93,20300.0,31.3503,31.3567,31.3247,31.3311,20300.0
2014-09-04 11:55:00,48.93,48.93,48.89,48.91,67100.0,31.3311,31.3311,31.3055,31.3183,67100.0
2014-09-04 12:00:00,48.91,49.06,48.91,49.0,34500.0,31.3183,31.4144,31.3183,31.3759,34500.0
2014-09-04 12:05:00,49.01,49.02,48.98,49.01,15100.0,31.3823,31.3887,31.3631,31.3823,15100.0
2014-09-04 12:10:00,49.01,49.04,49.01,49.02,7100.0,31.3823,31.4016,31.3823,31.3887,7100.0
2014-09-04 12:15:00,49.03,49.04,49.01,49.01,15100.0,31.3952,31.4016,31.3823,31.3823,15100.0
2014-09-04 12:20:00,49.01,49.04,48.99,49.04,16200.0,31.3823,31.4016,31.3695,31.4016,16200.0
2014-09-04 12:25:00,49.05,49.07,49.02,49.04,8200.0,31.408,31.4208,31.3887,31.4016,8200.0
2014-09-04 12:30:00,49.05,49.06,49.01,49.01,8100.0,31.408,31.4144,31.3823,31.3823,8100.0
2014-09-04 12:35:00,49.01,49.04,49.0,49.03,9200.0,31.3823,31.4016,31.3759,31.3952,9200.0
2014-09-04 12:40:00,49.03,49.07,49.02,49.05,17400.0,31.3952,31.4208,31.3887,31.408,17400.0
2014-09-04 12:45:00,49.05,49.06,49.02,49.02,11200.0,31.408,31.4144,31.3887,31.3887,11200.0
2014-09-04 12:50:00,49.02,49.04,49.01,49.04,11400.0,31.3887,31.4016,31.3823,31.4016,11400.0
2014-09-04 12:55:00,49.03,49.05,49.02,49.04,10500.0,31.3952,31.408,31.3887,31.4016,10500.0
2014-09-04 13:00:00,49.05,49.07,49.04,49.07,9200.0,31.408,31.4208,31.4016,31.4208,9200.0
2014-09-04 13:05:00,49.08,49.08,49.06,49.06,5200.0,31.4272,31.4272,31.4144,31.4144,5200.0
2014-09-04 13:10:00,49.07,49.09,49.04,49.09,13900.0,31.4208,31.4336,31.4016,31.4336,13900.0
2014-09-04 13:15:00,49.1,49.12,49.09,49.09,8900.0,31.44,31.4528,31.4336,31.4336,8900.0
2014-09-04 13:20:00,49.08,49.11,49.07,49.07,10100.0,31.4272,31.4464,31.4208,31.4208,10100.0
2014-09-04 13:25:00,49.08,49.1,49.07,49.07,6000.0,31.4272,31.44,31.4208,31.4208,6000.0
2014-09-04 13:30:00,49.08,49.08,49.05,49.05,9100.0,31.4272,31.4272,31.408,31.408,9100.0
2014-09-04 13:35:00,49.05,49.11,49.04,49.09,27400.0,31.408,31.4464,31.4016,31.4336,27400.0
2014-09-04 13:40:00,49.08,49.12,49.08,49.08,11500.0,31.4272,31.4528,31.4272,31.4272,11500.0
2014-09-04 13:45:00,49.08,49.09,49.06,49.09,10700.0,31.4272,31.4336,31.4144,31.4336,10700.0
2014-09-04 13:50:00,49.1,49.1,49.09,49.09,2400.0,31.44,31.44,31.4336,31.4336,2400.0
2014-09-04 13:55:00,49.09,49.14,49.09,49.13,14600.0,31.4336,31.4656,31.4336,31.4592,14600.0
2014-09-04 14:00:00,49.14,49.18,49.13,49.16,17300.0,31.4656,31.4912,31.4592,31.4784,17300.0
2014-09-04 14:05:00,49.15,49.16,49.11,49.11,18300.0,31.472,31.4784,31.4464,31.4464,18300.0
2014-09-04 14:10:00,49.11,49.12,49.11,49.12,6600.0,31.4464,31.4528,31.4464,31.4528,6600.0
2014-09-04 14:15:00,49.12,49.15,49.12,49.12,15400.0,31.4528,31.472,31.4528,31.4528,15400.0
2014-09-04 14:20:00,49.13,49.14,49.06,49.06,42900.0,31.4592,31.4656,31.4144,31.4144,42900.0
2014-09-04 14:25:00,49.07,49.08,49.01,49.03,25600.0,31.4208,31.4272,31.3823,31.3952,25600.0
2014-09-04 14:30:00,49.03,49.03,48.97,48.97,40100.0,31.3952,31.3952,31.3567,31.3567,40100.0
2014-09-04 14:35:00,48.98,48.99,48.91,48.93,73500.0,31.3631,31.3695,31.3183,31.3311,73500.0
2014-09-04 14:40:00,48.93,48.95,48.92,48.95,47400.0,31.3311,31.3439,31.3247,31.3439,47400.0
2014-09-04 14:45:00,48.95,48.99,48.94,48.99,16200.0,31.3439,31.3695,31.3375,31.3695,16200.0
2014-09-04 14:50:00,48.99,49.0,48.98,48.99,15300.0,31.3695,31.3759,31.3631,31.3695,15300.0
2014-09-04 14:55:00,48.99,49.04,48.95,48.97,33600.0,31.3695,31.4016,31.3439,31.3567,33600.0
2014-09-04 15:00:00,48.96,48.97,48.91,48.92,38100.0,31.3503,31.3567,31.3183,31.3247,38100.0
2014-09-04 15:05:00,48.93,48.94,48.9,48.94,15900.0,31.3311,31.3375,31.3119,31.3375,15900.0
2014-09-04 15:10:00,48.94,48.94,48.88,48.9,31000.0,31.3375,31.3375,31.2991,31.3119,31000.0
2014-09-04 15:15:00,48.91,48.94,48.87,48.89,32100.0,31.3183,31.3375,31.2927,31.3055,32100.0
2014-09-04 15:20:00,48.89,48.95,48.87,48.91,40800.0,31.3055,31.3439,31.2927,31.3183,40800.0
2014-09-04 15:25:00,48.9,48.95,48.9,48.94,20900.0,31.3119,31.3439,31.3119,31.3375,20900.0
2014-09-04 15:30:00,48.94,48.95,48.89,48.89,41100.0,31.3375,31.3439,31.3055,31.3055,41100.0
2014-09-04 15:35:00,48.9,48.94,48.9,48.91,23700.0,31.3119,31.3375,31.3119,31.3183,23700.0
2014-09-04 15:40:00,48.9,48.91,48.86,48.89,48700.0,31.3119,31.3183,31.2863,31.3055,48700.0
2014-09-04 15:45:00,48.87,48.92,48.87,48.91,81600.0,31.2927,31.3247,31.2927,31.3183,81600.0
2014-09-04 15:50:00,48.92,48.93,48.88,48.9,60100.0,31.3247,31.3311,31.2991,31.3119,60100.0
2014-09-04 15:55:00,48.9,48.91,48.85,48.88,118000.0,31.3119,31.3183,31.2799,31.2991,118000.0
2014-09-05 09:30:00,49.06,49.06,48.56,48.64,40200.0,31.4144,31.4144,31.0942,31.1454,40200.0
2014-09-05 09:35:00,48.63,48.71,48.44,48.48,45000.0,31.139,31.1902,31.0174,31.043,45000.0
2014-09-05 09:40:00,48.47,48.57,48.47,48.49,16300.0,31.0366,31.1006,31.0366,31.0494,16300.0
2014-09-05 09:45:00,48.5,48.59,48.5,48.58,19100.0,31.0558,31.1134,31.0558,31.107,19100.0
2014-09-05 09:50:00,48.58,48.61,48.57,48.61,22600.0,31.107,31.1262,31.1006,31.1262,22600.0
2014-09-05 09:55:00,48.61,48.61,48.56,48.6,16600.0,31.1262,31.1262,31.0942,31.1198,16600.0
2014-09-05 10:00:00,48.6,48.61,48.57,48.58,13600.0,31.1198,31.1262,31.1006,31.107,13600.0
2014-09-05 10:05:00,48.58,48.63,48.56,48.63,33200.0,31.107,31.139,31.0942,31.139,33200.0
2014-09-05 10:10:00,48.63,48.63,48.58,48.62,28500.0,31.139,31.139,31.107,31.1326,28500.0
2014-09-05 10:15:00,48.63,48.63,48.56,48.58,22500.0,31.139,31.139,31.0942,31.107,22500.0
2014-09-05 10:20:00,48.6,48.63,48.6,48.62,9000.0,31.1198,31.139,31.1198,31.1326,9000.0
2014-09-05 10:25:00,48.62,48.64,48.6,48.6,12500.0,31.1326,31.1454,31.1198,31.1198,12500.0
2014-09-05 10:30:00,48.59,48.66,48.56,48.65,24900.0,31.1134,31.1582,31.0942,31.1518,24900.0
2014-09-05 10:35:00,48.65,48.66,48.56,48.56,15900.0,31.1518,31.1582,31.0942,31.0942,15900.0
2014-09-05 10:40:00,48.56,48.62,48.55,48.62,7800.0,31.0942,31.1326,31.0878,31.1326,7800.0
2014-09-05 10:45:00,48.62,48.73,48.62,48.63,12200.0,31.1326,31.2031,31.1326,31.139,12200.0
2014-09-05 10:50:00,48.64,48.77,48.64,48.76,8600.0,31.1454,31.2287,31.1454,31.2223,8600.0
2014-09-05 10:55:00,48.77,48.79,48.71,48.72,10200.0,31.2287,31.2415,31.1902,31.1967,10200.0
2014-09-05 11:00:00,48.72,48.74,48.68,48.72,9700.0,31.1967,31.2095,31.171,31.1967,9700.0
2014-09-05 11:05:00,48.73,48.75,48.7,48.75,6400.0,31.2031,31.2159,31.1838,31.2159,6400.0
2014-09-05 11:10:00,48.75,48.75,48.68,48.68,5300.0,31.2159,31.2159,31.171,31.171,5300.0
2014-09-05 11:15:00,48.68,48.73,48.68,48.71,10700.0,31.171,31.2031,31.171,31.1902,10700.0
2014-09-05 11:20:00,48.71,48.73,48.7,48.73,6400.0,31.1902,31.2031,31.1838,31.2031,6400.0
2014-09-05 11:25:00,48.73,48.8,48.72,48.78,21500.0,31.2031,31.2479,31.1967,31.2351,21500.0
2014-09-05 11:30:00,48.78,48.8,48.75,48.76,6600.0,31.2351,31.2479,31.2159,31.2223,6600.0
2014-09-05 11:35:00,48.77,48.78,48.73,48.77,23700.0,31.2287,31.2351,31.2031,31.2287,23700.0
2014-09-05 11:40:00,48.76,48.79,48.75,48.77,10200.0,31.2223,31.2415,31.2159,31.2287,10200.0
2014-09-05 11:45:00,48.78,48.79,48.77,48.78,5500.0,31.2351,31.2415,31.2287,31.2351,5500.0
2014-09-05 11:50:00,48.78,48.79,48.76,48.78,9300.0,31.2351,31.2415,31.2223,31.2351,9300.0
2014-09-05 11:55:00,48.79,48.8,48.76,48.79,8500.0,31.2415,31.2479,31.2223,31.2415,8500.0
2014-09-05 12:00:00,48.79,48.82,48.79,48.8,12600.0,31.2415,31.2607,31.2415,31.2479,12600.0
2014-09-05 12:05:00,48.8,48.82,48.78,48.82,12500.0,31.2479,31.2607,31.2351,31.2607,12500.0
2014-09-05 12:10:00,48.82,48.89,48.82,48.89,11700.0,31.2607,31.3055,31.2607,31.3055,11700.0
2014-09-05 12:15:00,48.89,48.9,48.88,48.9,6800.0,31.3055,31.3119,31.2991,31.3119,6800.0
2014-09-05 12:20:00,48.9,48.9,48.85,48.88,17300.0,31.3119,31.3119,31.2799,31.2991,17300.0
2014-09-05 12:25:00,48.89,48.9,48.84,48.86,16900.0,31.3055,31.3119,31.2735,31.2863,16900.0
2014-09-05 12:30:00,48.87,48.92,48.85,48.86,12500.0,31.2927,31.3247,31.2799,31.2863,12500.0
2014-09-05 12:35:00,48.86,48.86,48.83,48.85,15100.0,31.2863,31.2863,31.2671,31.2799,15100.0
2014-09-05 12:40:00,48.86,48.87,48.85,48.85,19700.0,31.2863,31.2927,31.2799,31.2799,19700.0
2014-09-05 12:45:00,48.86,48.87,48.82,48.84,5100.0,31.2863,31.2927,31.2607,31.2735,5100.0
2014-09-05 12:50:00,48.83,48.85,48.82,48.85,3300.0,31.2671,31.2799,31.2607,31.2799,3300.0
2014-09-05 12:55:00,48.85,48.86,48.82,48.82,5900.0,31.2799,31.2863,31.2607,31.2607,5900.0
2014-09-05 13:00:00,48.82,48.86,48.8,48.84,14400.0,31.2607,31.2863,31.2479,31.2735,14400.0
2014-09-05 13:05:00,48.84,48.91,48.84,48.9,33600.0,31.2735,31.3183,31.2735,31.3119,33600.0
2014-09-05 13:10:00,48.9,48.91,48.84,48.85,13200.0,31.3119,31.3183,31.2735,31.2799,13200.0
2014-09-05 13:15:00,48.85,48.86,48.84,48.86,8000.0,31.2799,31.2863,31.2735,31.2863,8000.0
2014-09-05 13:20:00,48.85,48.86,48.82,48.84,9200.0,31.2799,31.2863,31.2607,31.2735,9200.0
2014-09-05 13:25:00,48.83,48.86,48.83,48.85,18200.0,31.2671,31.2863,31.2671,31.2799,18200.0
2014-09-05 13:30:00,48.86,48.88,48.84,48.86,6100.0,31.2863,31.2991,31.2735,31.2863,6100.0
2014-09-05 13:35:00,48.85,48.86,48.81,48.85,9700.0,31.2799,31.2863,31.2543,31.2799,9700.0
2014-09-05 13:40:00,48.84,48.84,48.81,48.81,8600.0,31.2735,31.2735,31.2543,31.2543,8600.0
2014-09-05 13:45:00,48.82,48.84,48.79,48.84,18400.0,31.2607,31.2735,31.2415,31.2735,18400.0
2014-09-05 13:50:00,48.84,48.91,48.83,48.88,27500.0,31.2735,31.3183,31.2671,31.2991,27500.0
2014-09-05 13:55:00,48.88,48.95,48.87,48.95,20600.0,31.2991,31.3439,31.2927,31.3439,20600.0
2014-09-05 14:00:00,48.96,49.07,48.96,49.06,32000.0,31.3503,31.4208,31.3503,31.4144,32000.0
2014-09-05 14:05:00,49.06,49.06,49.0,49.0,17300.0,31.4144,31.4144,31.3759,31.3759,17300.0
2014-09-05 14:10:00,49.01,49.01,48.98,49.01,11200.0,31.3823,31.3823,31.3631,31.3823,11200.0
2014-09-05 14:15:00,49.0,49.02,48.97,49.02,14700.0,31.3759,31.3887,31.3567,31.3887,14700.0
2014-09-05 14:20:00,49.01,49.05,49.0,49.05,13400.0,31.3823,31.408,31.3759,31.408,13400.0
2014-09-05 14:25:00,49.04,49.09,49.04,49.08,18300.0,31.4016,31.4336,31.4016,31.4272,18300.0
2014-09-05 14:30:00,49.08,49.1,49.04,49.04,19000.0,31.4272,31.44,31.4016,31.4016,19000.0
2014-09-05 14:35:00,49.05,49.05,49.03,49.04,14100.0,31.408,31.408,31.3952,31.4016,14100.0
2014-09-05 14:40:00,49.04,49.04,49.0,49.03,18800.0,31.4016,31.4016,31.3759,31.3952,18800.0
2014-09-05 14:45:00,49.02,49.04,49.0,49.03,13600.0,31.3887,31.4016,31.3759,31.3952,13600.0
2014-09-05 14:50:00,49.03,49.08,49.02,49.07,19800.0,31.3952,31.4272,31.3887,31.4208,19800.0
2014-09-05 14:55:00,49.06,49.11,49.05,49.11,36400.0,31.4144,31.4464,31.408,31.4464,36400.0
2014-09-05 15:00:00,49.1,49.15,49.1,49.14,32500.0,31.44,31.472,31.44,31.4656,32500.0
2014-09-05 15:05:00,49.15,49.19,49.13,49.16,37000.0,31.472,31.4976,31.4592,31.4784,37000.0
2014-09-05 15:10:00,49.17,49.21,49.16,49.21,25600.0,31.4848,31.5104,31.4784,31.5104,25600.0
2014-09-05 15:15:00,49.21,49.22,49.17,49.2,51300.0,31.5104,31.5168,31.4848,31.504,51300.0
2014-09-05 15:20:00,49.2,49.23,49.18,49.23,51700.0,31.504,31.5232,31.4912,31.5232,51700.0
2014-09-05 15:25:00,49.23,49.24,49.22,49.23,33300.0,31.5232,31.5296,31.5168,31.5232,33300.0
2014-09-05 15:30:00,49.24,49.25,49.21,49.23,69100.0,31.5296,31.536,31.5104,31.5232,69100.0
2014-09-05 15:35:00,49.23,49.27,49.23,49.27,40400.0,31.5232,31.5488,31.5232,31.5488,40400.0
2014-09-05 15:40:00,49.27,49.28,49.25,49.28,37700.0,31.5488,31.5552,31.536,31.5552,37700.0
2014-09-05 15:45:00,49.28,49.29,49.28,49.29,36800.0,31.5552,31.5616,31.5552,31.5616,36800.0
2014-09-05 15:50:00,49.29,49.29,49.28,49.29,41300.0,31.5616,31.5616,31.5552,31.5616,41300.0
2014-09-05 15:55:00,49.29,49.3,49.26,49.29,145700.0,31.5616,31.568,31.5424,31.5616,145700.0
2014-09-08 09:30:00,49.29,49.55,49.29,49.43,67500.0,31.5616,31.7281,31.5616,31.6513,67500.0
2014-09-08 09:35:00,49.42,49.59,49.25,49.53,63100.0,31.6449,31.7537,31.536,31.7153,63100.0
2014-09-08 09:40:00,49.57,49.71,49.39,49.51,46000.0,31.7409,31.8306,31.6257,31.7025,46000.0
2014-09-08 09:45:00,49.51,49.61,49.45,49.47,23200.0,31.7025,31.7665,31.6641,31.6769,23200.0
2014-09-08 09:50:00,49.46,49.56,49.41,49.41,27000.0,31.6705,31.7345,31.6385,31.6385,27000.0
2014-09-08 09:55:00,49.42,49.48,49.39,49.41,15900.0,31.6449,31.6833,31.6257,31.6385,15900.0
2014-09-08 10:00:00,49.41,49.43,49.34,49.36,50500.0,31.6385,31.6513,31.5937,31.6065,50500.0
2014-09-08 10:05:00,49.35,49.41,49.26,49.27,32400.0,31.6001,31.6385,31.5424,31.5488,32400.0
2014-09-08 10:10:00,49.28,49.34,49.27,49.28,19000.0,31.5552,31.5937,31.5488,31.5552,19000.0
2014-09-08 10:15:00,49.28,49.31,49.26,49.27,35600.0,31.5552,31.5744,31.5424,31.5488,35600.0
2014-09-08 10:20:00,49.28,49.3,49.27,49.3,21400.0,31.5552,31.568,31.5488,31.568,21400.0
2014-09-08 10:25:00,49.3,49.32,49.28,49.28,20500.0,31.568,31.5808,31.5552,31.5552,20500.0
2014-09-08 10:30:00,49.28,49.31,49.27,49.29,43000.0,31.5552,31.5744,31.5488,31.5616,43000.0
2014-09-08 10:35:00,49.27,49.28,49.22,49.24,12700.0,31.5488,31.5552,31.5168,31.5296,12700.0
2014-09-08 10:40:00,49.23,49.25,49.21,49.22,11500.0,31.5232,31.536,31.5104,31.5168,11500.0
2014-09-08 10:45:00,49.22,49.26,49.19,49.19,17700.0,31.5168,31.5424,31.4976,31.4976,17700.0
2014-09-08 10:50:00,49.19,49.2,49.16,49.18,16400.0,31.4976,31.504,31.4784,31.4912,16400.0
2014-09-08 10:55:00,49.18,49.25,49.18,49.24,18700.0,31.4912,31.536,31.4912,31.5296,18700.0
2014-09-08 11:00:00,49.23,49.26,49.2,49.23,19600.0,31.5232,31.5424,31.504,31.5232,19600.0
2014-09-08 11:05:00,49.22,49.22,49.16,49.21,11000.0,31.5168,31.5168,31.4784,31.5104,11000.0
2014-09-08 11:10:00,49.21,49.22,49.15,49.15,10500.0,31.5104,31.5168,31.472,31.472,10500.0
2014-09-08 11:15:00,49.15,49.19,49.15,49.19,8600.0,31.472,31.4976,31.472,31.4976,8600.0
2014-09-08 11:20:00,49.18,49.21,49.18,49.18,9900.0,31.4912,31.5104,31.4912,31.4912,9900.0
2014-09-08 11:25:00,49.18,49.18,49.15,49.16,7900.0,31.4912,31.4912,31.472,31.4784,7900.0
2014-09-08 11:30:00,49.16,49.16,49.13,49.13,7600.0,31.4784,31.4784,31.4592,31.4592,7600.0
2014-09-08 11:35:00,49.13,49.13,49.08,49.1,29000.0,31.4592,31.4592,31.4272,31.44,29000.0
2014-09-08 11:40:00,49.1,49.14,49.1,49.1,9800.0,31.44,31.4656,31.44,31.44,9800.0
2014-09-08 11:45:00,49.1,49.12,49.08,49.08,13900.0,31.44,31.4528,31.4272,31.4272,13900.0
2014-09-08 11:50:00,49.08,49.14,49.08,49.13,19900.0,31.4272,31.4656,31.4272,31.4592,19900.0
2014-09-08 11:55:00,49.14,49.19,49.14,49.17,7000.0,31.4656,31.4976,31.4656,31.4848,7000.0
2014-09-08 12:00:00,49.16,49.18,49.15,49.15,7000.0,31.4784,31.4912,31.472,31.472,7000.0
2014-09-08 12:05:00,49.16,49.17,49.11,49.12,43700.0,31.4784,31.4848,31.4464,31.4528,43700.0
2014-09-08 12:10:00,49.12,49.12,49.09,49.11,16300.0,31.4528,31.4528,31.4336,31.4464,16300.0
2014-09-08 12:15:00,49.11,49.12,49.08,49.08,20100.0,31.4464,31.4528,31.4272,31.4272,20100.0
2014-09-08 12:20:00,49.07,49.07,49.01,49.03,54600.0,31.4208,31.4208,31.3823,31.3952,54600.0
2014-09-08 12:25:00,49.03,49.07,48.95,49.07,56200.0,31.3952,31.4208,31.3439,31.4208,56200.0
2014-09-08 12:30:00,49.08,49.13,49.07,49.12,17400.0,31.4272,31.4592,31.4208,31.4528,17400.0
2014-09-08 12:35:00,49.11,49.12,49.09,49.1,8400.0,31.4464,31.4528,31.4336,31.44,8400.0
2014-09-08 12:40:00,49.11,49.11,49.08,49.09,3600.0,31.4464,31.4464,31.4272,31.4336,3600.0
2014-09-08 12:45:00,49.1,49.1,49.04,49.04,6700.0,31.44,31.44,31.4016,31.4016,6700.0
2014-09-08 12:50:00,49.04,49.06,49.04,49.05,6100.0,31.4016,31.4144,31.4016,31.408,6100.0
2014-09-08 12:55:00,49.05,49.06,49.03,49.03,5600.0,31.408,31.4144,31.3952,31.3952,5600.0
2014-09-08 13:00:00,49.04,49.08,49.04,49.07,7700.0,31.4016,31.4272,31.4016,31.4208,7700.0
2014-09-08 13:05:00,49.07,49.07,49.03,49.05,15100.0,31.4208,31.4208,31.3952,31.408,15100.0
2014-09-08 13:10:00,49.05,49.07,49.03,49.03,11000.0,31.408,31.4208,31.3952,31.3952,11000.0
2014-09-08 13:15:00,49.02,49.03,48.98,48.98,16800.0,31.3887,31.3952,31.3631,31.3631,16800.0
2014-09-08 13:20:00,48.98,49.0,48.98,48.98,10200.0,31.3631,31.3759,31.3631,31.3631,10200.0
2014-09-08 13:25:00,49.0,49.0,48.93,48.93,23400.0,31.3759,31.3759,31.3311,31.3311,23400.0
2014-09-08 13:30:00,48.94,48.95,48.9,48.93,10900.0,31.3375,31.3439,31.3119,31.3311,10900.0
2014-09-08 13:35:00,48.92,48.96,48.91,48.96,8900.0,31.3247,31.3503,31.3183,31.3503,8900.0
2014-09-08 13:40:00,48.95,48.95,48.91,48.91,11800.0,31.3439,31.3439,31.3183,31.3183,11800.0
2014-09-08 13:45:00,48.91,48.93,48.88,48.88,14100.0,31.3183,31.3311,31.2991,31.2991,14100.0
2014-09-08 13:50:00,48.89,48.89,48.85,48.87,13200.0,31.3055,31.3055,31.2799,31.2927,13200.0
2014-09-08 13:55:00,48.88,48.89,48.84,48.89,12300.0,31.2991,31.3055,31.2735,31.3055,12300.0
2014-09-08 14:00:00,48.88,48.91,48.86,48.89,15200.0,31.2991,31.3183,31.2863,31.3055,15200.0
2014-09-08 14:05:00,48.89,48.89,48.85,48.85,4700.0,31.3055,31.3055,31.2799,31.2799,4700.0
2014-09-08 14:10:00,48.86,48.88,48.85,48.85,16600.0,31.2863,31.2991,31.2799,31.2799,16600.0
2014-09-08 14:15:00,48.86,48.92,48.86,48.92,27400.0,31.2863,31.3247,31.2863,31.3247,27400.0
2014-09-08 14:20:00,48.91,48.93,48.89,48.9,6400.0,31.3183,31.3311,31.3055,31.3119,6400.0
2014-09-08 14:25:00,48.89,48.95,48.89,48.92,10200.0,31.3055,31.3439,31.3055,31.3247,10200.0
2014-09-08 14:30:00,48.92,48.95,48.91,48.92,18500.0,31.3247,31.3439,31.3183,31.3247,18500.0
2014-09-08 14:35:00,48.92,48.96,48.92,48.94,10100.0,31.3247,31.3503,31.3247,31.3375,10100.0
2014-09-08 14:40:00,48.94,48.99,48.93,48.98,18900.0,31.3375,31.3695,31.3311,31.3631,18900.0
2014-09-08 14:45:00,48.99,49.0,48.97,48.97,10800.0,31.3695,31.3759,31.3567,31.3567,10800.0
2014-09-08 14:50:00,48.96,48.98,48.96,48.98,7700.0,31.3503,31.3631,31.3503,31.3631,7700.0
2014-09-08 14:55:00,48.97,48.97,48.95,48.95,6700.0,31.3567,31.3567,31.3439,31.3439,6700.0
2014-09-08 15:00:00,48.95,48.98,48.94,48.95,18200.0,31.3439,31.3631,31.3375,31.3439,18200.0
2014-09-08 15:05:00,48.95,48.96,48.93,48.95,15900.0,31.3439,31.3503,31.3311,31.3439,15900.0
2014-09-08 15:10:00,48.96,49.05,48.96,49.05,47400.0,31.3503,31.408,31.3503,31.408,47400.0
2014-09-08 15:15:00,49.05,49.09,49.04,49.05,35000.0,31.408,31.4336,31.4016,31.408,35000.0
2014-09-08 15:20:00,49.05,49.07,49.05,49.06,27800.0,31.408,31.4208,31.408,31.4144,27800.0
2014-09-08 15:25:00,49.06,49.08,49.06,49.06,18600.0,31.4144,31.4272,31.4144,31.4144,18600.0
2014-09-08 15:30:00,49.07,49.11,49.07,49.09,19100.0,31.4208,31.4464,31.4208,31.4336,19100.0
2014-09-08 15:35:00,49.09,49.1,49.08,49.09,35300.0,31.4336,31.44,31.4272,31.4336,35300.0
2014-09-08 15:40:00,49.1,49.1,49.03,49.05,45000.0,31.44,31.44,31.3952,31.408,45000.0
2014-09-08 15:45:00,49.04,49.05,49.03,49.04,47400.0,31.4016,31.408,31.3952,31.4016,47400.0
2014-09-08 15:50:00,49.04,49.08,49.04,49.07,56700.0,31.4016,31.4272,31.4016,31.4208,56700.0
2014-09-08 15:55:00,49.08,49.08,49.04,49.06,122800.0,31.4272,31.4272,31.4016,31.4144,122800.0
2014-09-09 09:30:00,48.89,48.97,48.78,48.86,35600.0,31.3055,31.3567,31.2351,31.2863,35600.0
2014-09-09 09:35:00,48.86,48.92,48.79,48.83,20100.0,31.2863,31.3247,31.2415,31.2671,20100.0
2014-09-09 09:40:00,48.84,48.92,48.7,48.74,23900.0,31.2735,31.3247,31.1838,31.2095,23900.0
2014-09-09 09:45:00,48.71,48.77,48.67,48.74,18800.0,31.1902,31.2287,31.1646,31.2095,18800.0
2014-09-09 09:50:00,48.75,48.76,48.68,48.69,8100.0,31.2159,31.2223,31.171,31.1774,8100.0
2014-09-09 09:55:00,48.7,48.73,48.67,48.68,7400.0,31.1838,31.2031,31.1646,31.171,7400.0
2014-09-09 10:00:00,48.68,48.72,48.63,48.71,11400.0,31.171,31.1967,31.139,31.1902,11400.0
2014-09-09 10:05:00,48.73,48.74,48.65,48.7,17400.0,31.2031,31.2095,31.1518,31.1838,17400.0
2014-09-09 10:10:00,48.7,48.7,48.6,48.66,17300.0,31.1838,31.1838,31.1198,31.1582,17300.0
2014-09-09 10:15:00,48.65,48.67,48.63,48.65,9300.0,31.1518,31.1646,31.139,31.1518,9300.0
2014-09-09 10:20:00,48.66,48.67,48.63,48.64,11900.0,31.1582,31.1646,31.139,31.1454,11900.0
2014-09-09 10:25:00,48.64,48.66,48.57,48.57,35600.0,31.1454,31.1582,31.1006,31.1006,35600.0
2014-09-09 10:30:00,48.57,48.59,48.51,48.52,27900.0,31.1006,31.1134,31.0622,31.0686,27900.0
2014-09-09 10:35:00,48.53,48.55,48.47,48.47,21800.0,31.075,31.0878,31.0366,31.0366,21800.0
2014-09-09 10:40:00,48.47,48.53,48.45,48.53,19400.0,31.0366,31.075,31.0238,31.075,19400.0
2014-09-09 10:45:00,48.53,48.55,48.49,48.51,15800.0,31.075,31.0878,31.0494,31.0622,15800.0
2014-09-09 10:50:00,48.51,48.55,48.51,48.54,10500.0,31.0622,31.0878,31.0622,31.0814,10500.0
2014-09-09 10:55:00,48.55,48.55,48.47,48.51,16600.0,31.0878,31.0878,31.0366,31.0622,16600.0
2014-09-09 11:00:00,48.52,48.58,48.51,48.58,8900.0,31.0686,31.107,31.0622,31.107,8900.0
2014-09-09 11:05:00,48.58,48.62,48.56,48.6,9400.0,31.107,31.1326,31.0942,31.1198,9400.0
2014-09-09 11:10:00,48.6,48.68,48.6,48.66,21800.0,31.1198,31.171,31.1198,31.1582,21800.0
2014-09-09 11:15:00,48.66,48.69,48.64,48.64,5200.0,31.1582,31.1774,31.1454,31.1454,5200.0
2014-09-09 11:20:00,48.63,48.64,48.6,48.61,8500.0,31.139,31.1454,31.1198,31.1262,8500.0
2014-09-09 11:25:00,48.61,48.71,48.59,48.66,42700.0,31.1262,31.1902,31.1134,31.1582,42700.0
2014-09-09 11:30:00,48.67,48.75,48.67,48.74,26300.0,31.1646,31.2159,31.1646,31.2095,26300.0
2014-09-09 11:35:00,48.74,48.74,48.7,48.7,17000.0,31.2095,31.2095,31.1838,31.1838,17000.0
2014-09-09 11:40:00,48.71,48.73,48.7,48.71,12800.0,31.1902,31.2031,31.1838,31.1902,12800.0
2014-09-09 11:45:00,48.71,48.74,48.71,48.72,14200.0,31.1902,31.2095,31.1902,31.1967,14200.0
2014-09-09 11:50:00,48.72,48.74,48.55,48.56,63200.0,31.1967,31.2095,31.0878,31.0942,63200.0
2014-09-09 11:55:00,48.56,48.57,48.54,48.55,11700.0,31.0942,31.1006,31.0814,31.0878,11700.0
2014-09-09 12:00:00,48.55,48.55,48.46,48.5,16200.0,31.0878,31.0878,31.0302,31.0558,16200.0
2014-09-09 12:05:00,48.52,48.53,48.5,48.53,11100.0,31.0686,31.075,31.0558,31.075,11100.0
2014-09-09 12:10:00,48.53,48.54,48.5,48.54,11900.0,31.075,31.0814,31.0558,31.0814,11900.0
2014-09-09 12:15:00,48.55,48.55,48.52,48.52,11100.0,31.0878,31.0878,31.0686,31.0686,11100.0
2014-09-09 12:20:00,48.52,48.56,48.52,48.56,13000.0,31.0686,31.0942,31.0686,31.0942,13000.0
2014-09-09 12:25:00,48.55,48.58,48.55,48.56,10600.0,31.0878,31.107,31.0878,31.0942,10600.0
2014-09-09 12:30:00,48.56,48.61,48.56,48.61,15100.0,31.0942,31.1262,31.0942,31.1262,15100.0
2014-09-09 12:35:00,48.61,48.61,48.55,48.56,15300.0,31.1262,31.1262,31.0878,31.0942,15300.0
2014-09-09 12:40:00,48.57,48.57,48.52,48.56,6100.0,31.1006,31.1006,31.0686,31.0942,6100.0
2014-09-09 12:45:00,48.57,48.57,48.51,48.51,6100.0,31.1006,31.1006,31.0622,31.0622,6100.0
2014-09-09 12:50:00,48.52,48.55,48.51,48.52,17100.0,31.0686,31.0878,31.0622,31.0686,17100.0
2014-09-09 12:55:00,48.51,48.52,48.48,48.5,10800.0,31.0622,31.0686,31.043,31.0558,10800.0
2014-09-09 13:00:00,48.51,48.52,48.48,48.5,17000.0,31.0622,31.0686,31.043,31.0558,17000.0
2014-09-09 13:05:00,48.51,48.55,48.51,48.52,16800.0,31.0622,31.0878,31.0622,31.0686,16800.0
2014-09-09 13:10:00,48.51,48.55,48.49,48.5,10800.0,31.0622,31.0878,31.0494,31.0558,10800.0
2014-09-09 13:15:00,48.5,48.51,48.46,48.46,10400.0,31.0558,31.0622,31.0302,31.0302,10400.0
2014-09-09 13:20:00,48.47,48.47,48.4,48.46,23500.0,31.0366,31.0366,30.9917,31.0302,23500.0
2014-09-09 13:25:00,48.46,48.55,48.46,48.54,33000.0,31.0302,31.0878,31.0302,31.0814,33000.0
2014-09-09 13:30:00,48.55,48.61,48.55,48.58,25600.0,31.0878,31.1262,31.0878,31.107,25600.0
2014-09-09 13:35:00,48.59,48.59,48.52,48.58,7400.0,31.1134,31.1134,31.0686,31.107,7400.0
2014-09-09 13:40:00,48.57,48.59,48.53,48.58,27200.0,31.1006,31.1134,31.075,31.107,27200.0
2014-09-09 13:45:00,48.58,48.64,48.57,48.59,38100.0,31.107,31.1454,31.1006,31.1134,38100.0
2014-09-09 13:50:00,48.58,48.63,48.57,48.57,43800.0,31.107,31.139,31.1006,31.1006,43800.0
2014-09-09 13:55:00,48.58,48.59,48.46,48.46,44600.0,31.107,31.1134,31.0302,31.0302,44600.0
2014-09-09 14:00:00,48.47,48.49,48.45,48.45,6900.0,31.0366,31.0494,31.0238,31.0238,6900.0
2014-09-09 14:05:00,48.46,48.47,48.39,48.42,21900.0,31.0302,31.0366,30.9853,31.0046,21900.0
2014-09-09 14:10:00,48.43,48.49,48.43,48.46,18000.0,31.011,31.0494,31.011,31.0302,18000.0
2014-09-09 14:15:00,48.47,48.49,48.44,48.49,12800.0,31.0366,31.0494,31.0174,31.0494,12800.0
2014-09-09 14:20:00,48.49,48.49,48.44,48.45,13600.0,31.0494,31.0494,31.0174,31.0238,13600.0
2014-09-09 14:25:00,48.45,48.47,48.43,48.45,10600.0,31.0238,31.0366,31.011,31.0238,10600.0
2014-09-09 14:30:00,48.44,48.48,48.43,48.46,27400.0,31.0174,31.043,31.011,31.0302,27400.0
2014-09-09 14:35:00,48.46,48.48,48.45,48.48,12100.0,31.0302,31.043,31.0238,31.043,12100.0
2014-09-09 14:40:00,48.48,48.5,48.48,48.5,27700.0,31.043,31.0558,31.043,31.0558,27700.0
2014-09-09 14:45:00,48.5,48.5,48.47,48.47,21900.0,31.0558,31.0558,31.0366,31.0366,21900.0
2014-09-09 14:50:00,48.47,48.5,48.44,48.45,25500.0,31.0366,31.0558,31.0174,31.0238,25500.0
2014-09-09 14:55:00,48.46,48.47,48.41,48.44,13100.0,31.0302,31.0366,30.9982,31.0174,13100.0
2014-09-09 15:00:00,48.42,48.47,48.42,48.44,14800.0,31.0046,31.0366,31.0046,31.0174,14800.0
2014-09-09 15:05:00,48.43,48.43,48.33,48.35,37800.0,31.011,31.011,30.9469,30.9597,37800.0
2014-09-09 15:10:00,48.35,48.38,48.34,48.36,33500.0,30.9597,30.9789,30.9533,30.9661,33500.0
2014-09-09 15:15:00,48.36,48.36,48.31,48.33,25300.0,30.9661,30.9661,30.9341,30.9469,25300.0
2014-09-09 15:20:00,48.33,48.33,48.27,48.32,34500.0,30.9469,30.9469,30.9085,30.9405,34500.0
2014-09-09 15:25:00,48.32,48.33,48.28,48.33,25400.0,30.9405,30.9469,30.9149,30.9469,25400.0
2014-09-09 15:30:00,48.34,48.37,48.33,48.35,24200.0,30.9533,30.9725,30.9469,30.9597,24200.0
2014-09-09 15:35:00,48.36,48.39,48.35,48.38,54400.0,30.9661,30.9853,30.9597,30.9789,54400.0
2014-09-09 15:40:00,48.38,48.39,48.37,48.37,36300.0,30.9789,30.9853,30.9725,30.9725,36300.0
2014-09-09 15:45:00,48.37,48.37,48.33,48.35,64800.0,30.9725,30.9725,30.9469,30.9597,64800.0
2014-09-09 15:50:00,48.36,48.37,48.35,48.36,50000.0,30.9661,30.9725,30.9597,30.9661,50000.0
2014-09-09 15:55:00,48.37,48.39,48.36,48.38,86500.0,30.9725,30.9853,30.9661,30.9789,86500.0
2014-09-10 09:30:00,48.57,48.65,48.4,48.52,68100.0,31.1006,31.1518,30.9917,31.0686,68100.0
2014-09-10 09:35:00,48.54,48.64,48.21,48.28,80300.0,31.0814,31.1454,30.8701,30.9149,80300.0
2014-09-10 09:40:00,48.28,48.29,48.18,48.26,24800.0,30.9149,30.9213,30.8509,30.9021,24800.0
2014-09-10 09:45:00,48.25,48.35,48.22,48.31,20300.0,30.8957,30.9597,30.8765,30.9341,20300.0
2014-09-10 09:50:00,48.3,48.35,48.15,48.17,16400.0,30.9277,30.9597,30.8317,30.8445,16400.0
2014-09-10 09:55:00,48.17,48.24,48.03,48.03,32700.0,30.8445,30.8893,30.7548,30.7548,32700.0
2014-09-10 10:00:00,48.02,48.03,47.83,47.83,73400.0,30.7484,30.7548,30.6268,30.6268,73400.0
2014-09-10 10:05:00,47.82,47.91,47.81,47.82,45800.0,30.6204,30.678,30.614,30.6204,45800.0
2014-09-10 10:10:00,47.82,47.88,47.81,47.82,24100.0,30.6204,30.6588,30.614,30.6204,24100.0
2014-09-10 10:15:00,47.82,47.9,47.81,47.9,37400.0,30.6204,30.6716,30.614,30.6716,37400.0
2014-09-10 10:20:00,47.91,47.93,47.84,47.85,28100.0,30.678,30.6908,30.6332,30.6396,28100.0
2014-09-10 10:25:00,47.86,47.91,47.85,47.85,21900.0,30.646,30.678,30.6396,30.6396,21900.0
2014-09-10 10:30:00,47.86,47.88,47.79,47.85,46700.0,30.646,30.6588,30.6011,30.6396,46700.0
2014-09-10 10:35:00,47.83,47.9,47.78,47.88,41600.0,30.6268,30.6716,30.5947,30.6588,41600.0
2014-09-10 10:40:00,47.88,47.96,47.87,47.96,12000.0,30.6588,30.71,30.6524,30.71,12000.0
2014-09-10 10:45:00,47.96,47.99,47.93,47.99,24300.0,30.71,30.7292,30.6908,30.7292,24300.0
2014-09-10 10:50:00,48.01,48.03,47.95,48.01,26700.0,30.742,30.7548,30.7036,30.742,26700.0
2014-09-10 10:55:00,48.01,48.01,47.91,47.96,38600.0,30.742,30.742,30.678,30.71,38600.0
2014-09-10 11:00:00,47.97,47.99,47.92,47.99,17600.0,30.7164,30.7292,30.6844,30.7292,17600.0
2014-09-10 11:05:00,48.0,48.08,48.0,48.07,30400.0,30.7356,30.7868,30.7356,30.7804,30400.0
2014-09-10 11:10:00,48.08,48.12,48.05,48.11,16400.0,30.7868,30.8125,30.7676,30.8061,16400.0
2014-09-10 11:15:00,48.1,48.14,48.07,48.14,6100.0,30.7997,30.8253,30.7804,30.8253,6100.0
2014-09-10 11:20:00,48.13,48.18,48.11,48.18,11900.0,30.8189,30.8509,30.8061,30.8509,11900.0
2014-09-10 11:25:00,48.18,48.18,48.07,48.08,24600.0,30.8509,30.8509,30.7804,30.7868,24600.0
2014-09-10 11:30:00,48.1,48.1,48.04,48.04,16600.0,30.7997,30.7997,30.7612,30.7612,16600.0
2014-09-10 11:35:00,48.03,48.11,48.02,48.11,13800.0,30.7548,30.8061,30.7484,30.8061,13800.0
2014-09-10 11:40:00,48.11,48.12,48.07,48.08,7300.0,30.8061,30.8125,30.7804,30.7868,7300.0
2014-09-10 11:45:00,48.08,48.11,48.06,48.11,9100.0,30.7868,30.8061,30.774,30.8061,9100.0
2014-09-10 11:50:00,48.11,48.12,48.09,48.1,8600.0,30.8061,30.8125,30.7932,30.7997,8600.0
2014-09-10 11:55:00,48.11,48.12,48.06,48.11,33500.0,30.8061,30.8125,30.774,30.8061,33500.0
2014-09-10 12:00:00,48.12,48.13,48.06,48.1,20100.0,30.8125,30.8189,30.774,30.7997,20100.0
2014-09-10 12:05:00,48.1,48.13,48.1,48.11,10300.0,30.7997,30.8189,30.7997,30.8061,10300.0
2014-09-10 12:10:00,48.1,48.27,48.1,48.24,133700.0,30.7997,30.9085,30.7997,30.8893,133700.0
2014-09-10 12:15:00,48.25,48.34,48.23,48.33,67700.0,30.8957,30.9533,30.8829,30.9469,67700.0
2014-09-10 12:20:00,48.32,48.41,48.3,48.36,29700.0,30.9405,30.9982,30.9277,30.9661,29700.0
2014-09-10 12:25:00,48.36,48.38,48.35,48.36,9300.0,30.9661,30.9789,30.9597,30.9661,9300.0
2014-09-10 12:30:00,48.37,48.38,48.33,48.36,10200.0,30.9725,30.9789,30.9469,30.9661,10200.0
2014-09-10 12:35:00,48.36,48.41,48.32,48.41,43800.0,30.9661,30.9982,30.9405,30.9982,43800.0
2014-09-10 12:40:00,48.4,48.45,48.39,48.4,32100.0,30.9917,31.0238,30.9853,30.9917,32100.0
2014-09-10 12:45:00,48.4,48.43,48.38,48.39,7900.0,30.9917,31.011,30.9789,30.9853,7900.0
2014-09-10 12:50:00,48.39,48.39,48.31,48.31,9300.0,30.9853,30.9853,30.9341,30.9341,9300.0
2014-09-10 12:55:00,48.32,48.33,48.3,48.31,8100.0,30.9405,30.9469,30.9277,30.9341,8100.0
2014-09-10 13:00:00,48.32,48.36,48.32,48.36,6400.0,30.9405,30.9661,30.9405,30.9661,6400.0
2014-09-10 13:05:00,48.36,48.44,48.34,48.42,23000.0,30.9661,31.0174,30.9533,31.0046,23000.0
2014-09-10 13:10:00,48.42,48.48,48.41,48.45,16900.0,31.0046,31.043,30.9982,31.0238,16900.0
2014-09-10 13:15:00,48.46,48.46,48.4,48.4,9300.0,31.0302,31.0302,30.9917,30.9917,9300.0
2014-09-10 13:20:00,48.4,48.4,48.31,48.32,12900.0,30.9917,30.9917,30.9341,30.9405,12900.0
2014-09-10 13:25:00,48.32,48.35,48.31,48.32,8900.0,30.9405,30.9597,30.9341,30.9405,8900.0
2014-09-10 13:30:00,48.32,48.37,48.27,48.29,13900.0,30.9405,30.9725,30.9085,30.9213,13900.0
2014-09-10 13:35:00,48.26,48.29,48.24,48.24,10400.0,30.9021,30.9213,30.8893,30.8893,10400.0
2014-09-10 13:40:00,48.24,48.25,48.19,48.19,7700.0,30.8893,30.8957,30.8573,30.8573,7700.0
2014-09-10 13:45:00,48.18,48.23,48.16,48.22,14300.0,30.8509,30.8829,30.8381,30.8765,14300.0
2014-09-10 13:50:00,48.22,48.25,48.17,48.17,10600.0,30.8765,30.8957,30.8445,30.8445,10600.0
2014-09-10 13:55:00,48.18,48.21,48.17,48.18,13600.0,30.8509,30.8701,30.8445,30.8509,13600.0
2014-09-10 14:00:00,48.18,48.22,48.16,48.16,12400.0,30.8509,30.8765,30.8381,30.8381,12400.0
2014-09-10 14:05:00,48.16,48.17,48.13,48.13,23600.0,30.8381,30.8445,30.8189,30.8189,23600.0
2014-09-10 14:10:00,48.13,48.2,48.13,48.2,23600.0,30.8189,30.8637,30.8189,30.8637,23600.0
2014-09-10 14:15:00,48.2,48.24,48.16,48.23,23500.0,30.8637,30.8893,30.8381,30.8829,23500.0
2014-09-10 14:20:00,48.23,48.25,48.22,48.22,16300.0,30.8829,30.8957,30.8765,30.8765,16300.0
2014-09-10 14:25:00,48.22,48.26,48.21,48.23,7200.0,30.8765,30.9021,30.8701,30.8829,7200.0
2014-09-10 14:30:00,48.23,48.29,48.22,48.24,10700.0,30.8829,30.9213,30.8765,30.8893,10700.0
2014-09-10 14:35:00,48.23,48.24,48.2,48.2,19600.0,30.8829,30.8893,30.8637,30.8637,19600.0
2014-09-10 14:40:00,48.2,48.29,48.2,48.29,8200.0,30.8637,30.9213,30.8637,30.9213,8200.0
2014-09-10 14:45:00,48.29,48.31,48.29,48.3,18600.0,30.9213,30.9341,30.9213,30.9277,18600.0
2014-09-10 14:50:00,48.3,48.33,48.29,48.33,11700.0,30.9277,30.9469,30.9213,30.9469,11700.0
2014-09-10 14:55:00,48.33,48.33,48.28,48.29,14400.0,30.9469,30.9469,30.9149,30.9213,14400.0
2014-09-10 15:00:00,48.29,48.37,48.27,48.36,33100.0,30.9213,30.9725,30.9085,30.9661,33100.0
2014-09-10 15:05:00,48.36,48.38,48.34,48.36,20800.0,30.9661,30.9789,30.9533,30.9661,20800.0
2014-09-10 15:10:00,48.36,48.36,48.31,48.33,20300.0,30.9661,30.9661,30.9341,30.9469,20300.0
2014-09-10 15:15:00,48.33,48.36,48.3,48.35,30900.0,30.9469,30.9661,30.9277,30.9597,30900.0
2014-09-10 15:20:00,48.36,48.37,48.34,48.36,39800.0,30.9661,30.9725,30.9533,30.9661,39800.0
2014-09-10 15:25:00,48.35,48.38,48.34,48.37,10400.0,30.9597,30.9789,30.9533,30.9725,10400.0
2014-09-10 15:30:00,48.38,48.38,48.33,48.34,35600.0,30.9789,30.9789,30.9469,30.9533,35600.0
2014-09-10 15:35:00,48.34,48.38,48.33,48.34,40000.0,30.9533,30.9789,30.9469,30.9533,40000.0
2014-09-10 15:40:00,48.33,48.37,48.32,48.33,29200.0,30.9469,30.9725,30.9405,30.9469,29200.0
2014-09-10 15:45:00,48.33,48.35,48.32,48.35,29100.0,30.9469,30.9597,30.9405,30.9597,29100.0
2014-09-10 15:50:00,48.35,48.37,48.34,48.34,43200.0,30.9597,30.9725,30.9533,30.9533,43200.0
2014-09-10 15:55:00,48.35,48.35,48.34,48.34,60900.0,30.9597,30.9597,30.9533,30.9533,60900.0
2014-09-11 09:30:00,48.26,49.04,48.17,49.02,208500.0,30.9021,31.4016,30.8445,31.3887,208500.0
2014-09-11 09:35:00,49.0,49.35,48.98,49.31,109200.0,31.3759,31.6001,31.3631,31.5744,109200.0
2014-09-11 09:40:00,49.3,49.33,48.86,49.01,119300.0,31.568,31.5873,31.2863,31.3823,119300.0
2014-09-11 09:45:00,49.0,49.11,48.9,48.92,114700.0,31.3759,31.4464,31.3119,31.3247,114700.0
2014-09-11 09:50:00,48.93,49.11,48.91,49.09,68400.0,31.3311,31.4464,31.3183,31.4336,68400.0
2014-09-11 09:55:00,49.09,49.49,49.09,49.46,166700.0,31.4336,31.6897,31.4336,31.6705,166700.0
2014-09-11 10:00:00,49.43,49.97,49.43,49.76,451300.0,31.6513,31.9971,31.6513,31.8626,451300.0
2014-09-11 10:05:00,49.75,49.75,49.51,49.65,100500.0,31.8562,31.8562,31.7025,31.7922,100500.0
2014-09-11 10:10:00,49.65,49.87,49.65,49.77,83900.0,31.7922,31.933,31.7922,31.869,83900.0
2014-09-11 10:15:00,49.76,50.02,49.75,49.93,312800.0,31.8626,32.0291,31.8562,31.9714,312800.0
2014-09-11 10:20:00,49.91,49.92,49.73,49.86,103700.0,31.9586,31.965,31.8434,31.9266,103700.0
2014-09-11 10:25:00,49.87,49.87,49.7,49.75,70800.0,31.933,31.933,31.8242,31.8562,70800.0
2014-09-11 10:30:00,49.75,49.76,49.63,49.64,35500.0,31.8562,31.8626,31.7793,31.7858,35500.0
2014-09-11 10:35:00,49.63,49.63,49.49,49.55,126400.0,31.7793,31.7793,31.6897,31.7281,126400.0
2014-09-11 10:40:00,49.54,49.55,49.5,49.55,64700.0,31.7217,31.7281,31.6961,31.7281,64700.0
2014-09-11 10:45:00,49.55,49.55,49.46,49.53,118900.0,31.7281,31.7281,31.6705,31.7153,118900.0
2014-09-11 10:50:00,49.53,49.53,49.47,49.5,53900.0,31.7153,31.7153,31.6769,31.6961,53900.0
2014-09-11 10:55:00,49.5,49.63,49.49,49.61,52500.0,31.6961,31.7793,31.6897,31.7665,52500.0
2014-09-11 11:00:00,49.62,49.72,49.59,49.64,30300.0,31.7729,31.837,31.7537,31.7858,30300.0
2014-09-11 11:05:00,49.63,49.63,49.5,49.54,37900.0,31.7793,31.7793,31.6961,31.7217,37900.0
2014-09-11 11:10:00,49.54,49.57,49.52,49.54,28300.0,31.7217,31.7409,31.7089,31.7217,28300.0
2014-09-11 11:15:00,49.53,49.6,49.52,49.58,15800.0,31.7153,31.7601,31.7089,31.7473,15800.0
2014-09-11 11:20:00,49.58,49.68,49.58,49.68,33300.0,31.7473,31.8114,31.7473,31.8114,33300.0
2014-09-11 11:25:00,49.67,49.72,49.65,49.65,26900.0,31.805,31.837,31.7922,31.7922,26900.0
2014-09-11 11:30:00,49.68,49.72,49.67,49.7,37200.0,31.8114,31.837,31.805,31.8242,37200.0
2014-09-11 11:35:00,49.69,49.76,49.69,49.75,75900.0,31.8178,31.8626,31.8178,31.8562,75900.0
2014-09-11 11:40:00,49.74,49.74,49.7,49.73,30100.0,31.8498,31.8498,31.8242,31.8434,30100.0
2014-09-11 11:45:00,49.73,49.74,49.61,49.61,31600.0,31.8434,31.8498,31.7665,31.7665,31600.0
2014-09-11 11:50:00,49.61,49.68,49.58,49.61,78600.0,31.7665,31.8114,31.7473,31.7665,78600.0
2014-09-11 11:55:00,49.62,49.69,49.62,49.67,124800.0,31.7729,31.8178,31.7729,31.805,124800.0
2014-09-11 12:00:00,49.66,49.8,49.66,49.79,48300.0,31.7986,31.8882,31.7986,31.8818,48300.0
2014-09-11 12:05:00,49.79,49.84,49.77,49.78,38400.0,31.8818,31.9138,31.869,31.8754,38400.0
2014-09-11 12:10:00,49.78,49.81,49.68,49.77,58900.0,31.8754,31.8946,31.8114,31.869,58900.0
2014-09-11 12:15:00,49.77,49.78,49.71,49.72,12400.0,31.869,31.8754,31.8306,31.837,12400.0
2014-09-11 12:20:00,49.72,49.78,49.7,49.76,14700.0,31.837,31.8754,31.8242,31.8626,14700.0
2014-09-11 12:25:00,49.76,49.95,49.76,49.94,106900.0,31.8626,31.9843,31.8626,31.9778,106900.0
2014-09-11 12:30:00,49.93,49.99,49.92,49.93,47900.0,31.9714,32.0099,31.965,31.9714,47900.0
2014-09-11 12:35:00,49.93,49.93,49.9,49.91,19100.0,31.9714,31.9714,31.9522,31.9586,19100.0
2014-09-11 12:40:00,49.9,49.94,49.86,49.92,60800.0,31.9522,31.9778,31.9266,31.965,60800.0
2014-09-11 12:45:00,49.91,49.94,49.84,49.87,78900.0,31.9586,31.9778,31.9138,31.933,78900.0
2014-09-11 12:50:00,49.87,49.96,49.87,49.94,24200.0,31.933,31.9907,31.933,31.9778,24200.0
2014-09-11 12:55:00,49.94,49.99,49.91,49.98,54500.0,31.9778,32.0099,31.9586,32.0035,54500.0
2014-09-11 13:00:00,49.98,50.06,49.91,50.02,122500.0,32.0035,32.0547,31.9586,32.0291,122500.0
2014-09-11 13:05:00,50.03,50.03,49.96,49.98,41900.0,32.0355,32.0355,31.9907,32.0035,41900.0
2014-09-11 13:10:00,49.97,49.98,49.92,49.98,31200.0,31.9971,32.0035,31.965,32.0035,31200.0
2014-09-11 13:15:00,49.98,50.0,49.95,49.97,24800.0,32.0035,32.0163,31.9843,31.9971,24800.0
2014-09-11 13:20:00,49.98,49.98,49.93,49.95,28000.0,32.0035,32.0035,31.9714,31.9843,28000.0
2014-09-11 13:25:00,49.95,49.96,49.81,49.85,104500.0,31.9843,31.9907,31.8946,31.9202,104500.0
2014-09-11 13:30:00,49.84,49.91,49.8,49.9,42100.0,31.9138,31.9586,31.8882,31.9522,42100.0
2014-09-11 13:35:00,49.91,49.97,49.9,49.92,45400.0,31.9586,31.9971,31.9522,31.965,45400.0
2014-09-11 13:40:00,49.92,49.92,49.88,49.89,27400.0,31.965,31.965,31.9394,31.9458,27400.0
2014-09-11 13:45:00,49.9,49.9,49.85,49.88,71900.0,31.9522,31.9522,31.9202,31.9394,71900.0
2014-09-11 13:50:00,49.87,49.89,49.85,49.89,36600.0,31.933,31.9458,31.9202,31.9458,36600.0
2014-09-11 13:55:00,49.89,49.9,49.81,49.88,49600.0,31.9458,31.9522,31.8946,31.9394,49600.0
2014-09-11 14:00:00,49.88,49.93,49.87,49.88,56200.0,31.9394,31.9714,31.933,31.9394,56200.0
2014-09-11 14:05:00,49.87,49.91,49.86,49.9,77700.0,31.933,31.9586,31.9266,31.9522,77700.0
2014-09-11 14:10:00,49.89,49.93,49.88,49.93,36500.0,31.9458,31.9714,31.9394,31.9714,36500.0
2014-09-11 14:15:00,49.93,49.93,49.91,49.91,41300.0,31.9714,31.9714,31.9586,31.9586,41300.0
2014-09-11 14:20:00,49.91,49.92,49.9,49.92,24400.0,31.9586,31.965,31.9522,31.965,24400.0
2014-09-11 14:25:00,49.92,49.97,49.91,49.97,49100.0,31.965,31.9971,31.9586,31.9971,49100.0
2014-09-11 14:30:00,49.97,50.01,49.96,50.0,85400.0,31.9971,32.0227,31.9907,32.0163,85400.0
2014-09-11 14:35:00,50.0,50.02,49.97,49.97,77100.0,32.0163,32.0291,31.9971,31.9971,77100.0
2014-09-11 14:40:00,49.98,50.07,49.98,50.05,151900.0,32.0035,32.0611,32.0035,32.0483,151900.0
2014-09-11 14:45:00,50.07,50.08,49.98,49.99,111600.0,32.0611,32.0675,32.0035,32.0099,111600.0
2014-09-11 14:50:00,49.98,50.03,49.98,50.0,139900.0,32.0035,32.0355,32.0035,32.0163,139900.0
2014-09-11 14:55:00,50.0,50.14,50.0,50.12,134700.0,32.0163,32.1059,32.0163,32.0931,134700.0
2014-09-11 15:00:00,50.11,50.2,50.1,50.17,120700.0,32.0867,32.1443,32.0803,32.1251,120700.0
2014-09-11 15:05:00,50.18,50.19,50.15,50.18,54000.0,32.1315,32.1379,32.1123,32.1315,54000.0
2014-09-11 15:10:00,50.19,50.3,50.17,50.29,106200.0,32.1379,32.2084,32.1251,32.202,106200.0
2014-09-11 15:15:00,50.29,50.33,50.25,50.3,96200.0,32.202,32.2276,32.1763,32.2084,96200.0
2014-09-11 15:20:00,50.3,50.43,50.29,50.36,148000.0,32.2084,32.2916,32.202,32.2468,148000.0
2014-09-11 15:25:00,50.36,50.38,50.24,50.28,112200.0,32.2468,32.2596,32.1699,32.1956,112200.0
2014-09-11 15:30:00,50.27,50.28,50.22,50.23,98700.0,32.1892,32.1956,32.1571,32.1635,98700.0
2014-09-11 15:35:00,50.23,50.3,50.23,50.29,128500.0,32.1635,32.2084,32.1635,32.202,128500.0
2014-09-11 15:40:00,50.29,50.33,50.26,50.32,144600.0,32.202,32.2276,32.1828,32.2212,144600.0
2014-09-11 15:45:00,50.32,50.43,50.32,50.39,237900.0,32.2212,32.2916,32.2212,32.266,237900.0
2014-09-11 15:50:00,50.39,50.39,50.3,50.34,247100.0,32.266,32.266,32.2084,32.234,247100.0
2014-09-11 15:55:00,50.34,50.38,50.34,50.35,331500.0,32.234,32.2596,32.234,32.2404,331500.0
2014-09-12 09:30:00,50.25,50.34,49.92,49.93,76000.0,32.1763,32.234,31.965,31.9714,76000.0
2014-09-12 09:35:00,49.93,50.09,49.91,49.98,50600.0,31.9714,32.0739,31.9586,32.0035,50600.0
2014-09-12 09:40:00,49.98,50.04,49.89,49.92,65200.0,32.0035,32.0419,31.9458,31.965,65200.0
2014-09-12 09:45:00,49.92,50.0,49.84,49.89,229300.0,31.965,32.0163,31.9138,31.9458,229300.0
2014-09-12 09:50:00,49.88,49.95,49.82,49.84,31900.0,31.9394,31.9843,31.901,31.9138,31900.0
2014-09-12 09:55:00,49.83,49.88,49.72,49.75,32400.0,31.9074,31.9394,31.837,31.8562,32400.0
2014-09-12 10:00:00,49.75,49.89,49.72,49.76,96600.0,31.8562,31.9458,31.837,31.8626,96600.0
2014-09-12 10:05:00,49.73,49.77,49.68,49.73,56400.0,31.8434,31.869,31.8114,31.8434,56400.0
2014-09-12 10:10:00,49.72,49.78,49.65,49.66,63600.0,31.837,31.8754,31.7922,31.7986,63600.0
2014-09-12 10:15:00,49.66,49.8,49.65,49.79,62200.0,31.7986,31.8882,31.7922,31.8818,62200.0
2014-09-12 10:20:00,49.8,49.81,49.67,49.67,92800.0,31.8882,31.8946,31.805,31.805,92800.0
2014-09-12 10:25:00,49.67,49.68,49.54,49.58,76300.0,31.805,31.8114,31.7217,31.7473,76300.0
2014-09-12 10:30:00,49.58,49.63,49.55,49.6,143800.0,31.7473,31.7793,31.7281,31.7601,143800.0
2014-09-12 10:35:00,49.59,49.62,49.5,49.5,115600.0,31.7537,31.7729,31.6961,31.6961,115600.0
2014-09-12 10:40:00,49.51,49.55,49.47,49.47,37900.0,31.7025,31.7281,31.6769,31.6769,37900.0
2014-09-12 10:45:00,49.47,49.48,49.37,49.44,78600.0,31.6769,31.6833,31.6129,31.6577,78600.0
2014-09-12 10:50:00,49.43,49.58,49.4,49.58,192400.0,31.6513,31.7473,31.6321,31.7473,192400.0
2014-09-12 10:55:00,49.58,49.6,49.57,49.58,69500.0,31.7473,31.7601,31.7409,31.7473,69500.0
2014-09-12 11:00:00,49.58,49.6,49.53,49.59,107100.0,31.7473,31.7601,31.7153,31.7537,107100.0
2014-09-12 11:05:00,49.59,49.61,49.57,49.6,55300.0,31.7537,31.7665,31.7409,31.7601,55300.0
2014-09-12 11:10:00,49.6,49.6,49.49,49.5,46800.0,31.7601,31.7601,31.6897,31.6961,46800.0
2014-09-12 11:15:00,49.51,49.52,49.49,49.51,31100.0,31.7025,31.7089,31.6897,31.7025,31100.0
2014-09-12 11:20:00,49.51,49.56,49.49,49.56,49500.0,31.7025,31.7345,31.6897,31.7345,49500.0
2014-09-12 11:25:00,49.56,49.58,49.54,49.55,114500.0,31.7345,31.7473,31.7217,31.7281,114500.0
2014-09-12 11:30:00,49.55,49.6,49.5,49.6,34000.0,31.7281,31.7601,31.6961,31.7601,34000.0
2014-09-12 11:35:00,49.59,49.63,49.58,49.62,36400.0,31.7537,31.7793,31.7473,31.7729,36400.0
2014-09-12 11:40:00,49.62,49.65,49.62,49.62,13100.0,31.7729,31.7922,31.7729,31.7729,13100.0
2014-09-12 11:45:00,49.63,49.63,49.59,49.6,42100.0,31.7793,31.7793,31.7537,31.7601,42100.0
2014-09-12 11:50:00,49.6,49.66,49.59,49.65,59200.0,31.7601,31.7986,31.7537,31.7922,59200.0
2014-09-12 11:55:00,49.65,49.69,49.63,49.68,30200.0,31.7922,31.8178,31.7793,31.8114,30200.0
2014-09-12 12:00:00,49.68,49.71,49.67,49.7,46200.0,31.8114,31.8306,31.805,31.8242,46200.0
2014-09-12 12:05:00,49.7,49.73,49.69,49.72,29100.0,31.8242,31.8434,31.8178,31.837,29100.0
2014-09-12 12:10:00,49.72,49.74,49.71,49.74,17500.0,31.837,31.8498,31.8306,31.8498,17500.0
2014-09-12 12:15:00,49.75,49.76,49.71,49.72,20700.0,31.8562,31.8626,31.8306,31.837,20700.0
2014-09-12 12:20:00,49.72,49.75,49.71,49.73,24300.0,31.837,31.8562,31.8306,31.8434,24300.0
2014-09-12 12:25:00,49.73,49.77,49.73,49.77,13600.0,31.8434,31.869,31.8434,31.869,13600.0
2014-09-12 12:30:00,49.76,49.76,49.69,49.73,43200.0,31.8626,31.8626,31.8178,31.8434,43200.0
2014-09-12 12:35:00,49.73,49.75,49.65,49.68,15600.0,31.8434,31.8562,31.7922,31.8114,15600.0
2014-09-12 12:40:00,49.68,49.71,49.66,49.71,8500.0,31.8114,31.8306,31.7986,31.8306,8500.0
2014-09-12 12:45:00,49.7,49.77,49.68,49.77,42300.0,31.8242,31.869,31.8114,31.869,42300.0
2014-09-12 12:50:00,49.76,49.78,49.74,49.74,13800.0,31.8626,31.8754,31.8498,31.8498,13800.0
2014-09-12 12:55:00,49.74,49.8,49.74,49.79,28900.0,31.8498,31.8882,31.8498,31.8818,28900.0
2014-09-12 13:00:00,49.79,49.81,49.78,49.78,32000.0,31.8818,31.8946,31.8754,31.8754,32000.0
2014-09-12 13:05:00,49.78,49.79,49.74,49.77,16600.0,31.8754,31.8818,31.8498,31.869,16600.0
2014-09-12 13:10:00,49.77,49.79,49.73,49.75,19400.0,31.869,31.8818,31.8434,31.8562,19400.0
2014-09-12 13:15:00,49.76,49.8,49.68,49.7,25200.0,31.8626,31.8882,31.8114,31.8242,25200.0
2014-09-12 13:20:00,49.7,49.71,49.62,49.66,50000.0,31.8242,31.8306,31.7729,31.7986,50000.0
2014-09-12 13:25:00,49.66,49.73,49.66,49.73,18200.0,31.7986,31.8434,31.7986,31.8434,18200.0
2014-09-12 13:30:00,49.73,49.73,49.7,49.72,21900.0,31.8434,31.8434,31.8242,31.837,21900.0
2014-09-12 13:35:00,49.72,49.73,49.7,49.7,17000.0,31.837,31.8434,31.8242,31.8242,17000.0
2014-09-12 13:40:00,49.69,49.82,49.68,49.81,48300.0,31.8178,31.901,31.8114,31.8946,48300.0
2014-09-12 13:45:00,49.82,49.9,49.81,49.88,37500.0,31.901,31.9522,31.8946,31.9394,37500.0
2014-09-12 13:50:00,49.9,49.91,49.87,49.88,39500.0,31.9522,31.9586,31.933,31.9394,39500.0
2014-09-12 13:55:00,49.88,49.88,49.79,49.79,18700.0,31.9394,31.9394,31.8818,31.8818,18700.0
2014-09-12 14:00:00,49.79,49.83,49.74,49.78,28300.0,31.8818,31.9074,31.8498,31.8754,28300.0
2014-09-12 14:05:00,49.78,49.79,49.74,49.74,13200.0,31.8754,31.8818,31.8498,31.8498,13200.0
2014-09-12 14:10:00,49.75,49.8,49.66,49.7,320000.0,31.8562,31.8882,31.7986,31.8242,320000.0
2014-09-12 14:15:00,49.7,49.73,49.67,49.71,49600.0,31.8242,31.8434,31.805,31.8306,49600.0
2014-09-12 14:20:00,49.72,49.74,49.66,49.69,53700.0,31.837,31.8498,31.7986,31.8178,53700.0
2014-09-12 14:25:00,49.69,49.69,49.58,49.59,49600.0,31.8178,31.8178,31.7473,31.7537,49600.0
2014-09-12 14:30:00,49.59,49.61,49.55,49.58,9800.0,31.7537,31.7665,31.7281,31.7473,9800.0
2014-09-12 14:35:00,49.57,49.59,49.5,49.5,32300.0,31.7409,31.7537,31.6961,31.6961,32300.0
2014-09-12 14:40:00,49.51,49.52,49.43,49.46,48200.0,31.7025,31.7089,31.6513,31.6705,48200.0
2014-09-12 14:45:00,49.46,49.57,49.45,49.57,45000.0,31.6705,31.7409,31.6641,31.7409,45000.0
2014-09-12 14:50:00,49.57,49.58,49.48,49.49,46100.0,31.7409,31.7473,31.6833,31.6897,46100.0
2014-09-12 14:55:00,49.5,49.52,49.49,49.51,24200.0,31.6961,31.7089,31.6897,31.7025,24200.0
2014-09-12 15:00:00,49.52,49.52,49.46,49.48,41000.0,31.7089,31.7089,31.6705,31.6833,41000.0
2014-09-12 15:05:00,49.49,49.62,49.49,49.59,45400.0,31.6897,31.7729,31.6897,31.7537,45400.0
2014-09-12 15:10:00,49.59,49.64,49.57,49.63,27400.0,31.7537,31.7858,31.7409,31.7793,27400.0
2014-09-12 15:15:00,49.64,49.69,49.62,49.66,51200.0,31.7858,31.8178,31.7729,31.7986,51200.0
2014-09-12 15:20:00,49.67,49.71,49.65,49.7,66900.0,31.805,31.8306,31.7922,31.8242,66900.0
2014-09-12 15:25:00,49.7,49.76,49.68,49.73,46500.0,31.8242,31.8626,31.8114,31.8434,46500.0
2014-09-12 15:30:00,49.74,49.79,49.72,49.78,49600.0,31.8498,31.8818,31.837,31.8754,49600.0
2014-09-12 15:35:00,49.79,49.8,49.76,49.78,74000.0,31.8818,31.8882,31.8626,31.8754,74000.0
2014-09-12 15:40:00,49.78,49.78,49.67,49.68,75500.0,31.8754,31.8754,31.805,31.8114,75500.0
2014-09-12 15:45:00,49.68,49.8,49.68,49.8,171700.0,31.8114,31.8882,31.8114,31.8882,171700.0
2014-09-12 15:50:00,49.8,49.8,49.75,49.78,124600.0,31.8882,31.8882,31.8562,31.8754,124600.0
2014-09-12 15:55:00,49.78,49.8,49.77,49.78,253800.0,31.8754,31.8882,31.869,31.8754,253800.0
2014-09-15 09:30:00,49.76,50.0,49.56,49.98,84000.0,31.8626,32.0163,31.7345,32.0035,84000.0
2014-09-15 09:35:00,49.98,49.98,49.79,49.81,32900.0,32.0035,32.0035,31.8818,31.8946,32900.0
2014-09-15 09:40:00,49.78,49.78,49.56,49.73,242200.0,31.8754,31.8754,31.7345,31.8434,242200.0
2014-09-15 09:45:00,49.75,49.83,49.6,49.66,38900.0,31.8562,31.9074,31.7601,31.7986,38900.0
2014-09-15 09:50:00,49.67,49.69,49.54,49.54,61900.0,31.805,31.8178,31.7217,31.7217,61900.0
2014-09-15 09:55:00,49.54,49.69,49.53,49.62,159000.0,31.7217,31.8178,31.7153,31.7729,159000.0
2014-09-15 10:00:00,49.62,49.76,49.6,49.71,33900.0,31.7729,31.8626,31.7601,31.8306,33900.0
2014-09-15 10:05:00,49.73,49.76,49.69,49.71,30300.0,31.8434,31.8626,31.8178,31.8306,30300.0
2014-09-15 10:10:00,49.7,49.75,49.7,49.75,35800.0,31.8242,31.8562,31.8242,31.8562,35800.0
2014-09-15 10:15:00,49.75,49.79,49.75,49.78,24400.0,31.8562,31.8818,31.8562,31.8754,24400.0
2014-09-15 10:20:00,49.77,49.77,49.73,49.74,17000.0,31.869,31.869,31.8434,31.8498,17000.0
2014-09-15 10:25:00,49.75,49.75,49.71,49.71,37800.0,31.8562,31.8562,31.8306,31.8306,37800.0
2014-09-15 10:30:00,49.72,49.74,49.71,49.71,17000.0,31.837,31.8498,31.8306,31.8306,17000.0
2014-09-15 10:35:00,49.7,49.72,49.68,49.71,27800.0,31.8242,31.837,31.8114,31.8306,27800.0
2014-09-15 10:40:00,49.71,49.73,49.68,49.7,43800.0,31.8306,31.8434,31.8114,31.8242,43800.0
2014-09-15 10:45:00,49.7,49.71,49.65,49.66,30600.0,31.8242,31.8306,31.7922,31.7986,30600.0
2014-09-15 10:50:00,49.65,49.71,49.64,49.71,17500.0,31.7922,31.8306,31.7858,31.8306,17500.0
2014-09-15 10:55:00,49.71,49.73,49.69,49.71,46400.0,31.8306,31.8434,31.8178,31.8306,46400.0
2014-09-15 11:00:00,49.72,49.76,49.71,49.73,18600.0,31.837,31.8626,31.8306,31.8434,18600.0
2014-09-15 11:05:00,49.73,49.81,49.73,49.8,14900.0,31.8434,31.8946,31.8434,31.8882,14900.0
2014-09-15 11:10:00,49.81,49.85,49.78,49.8,7200.0,31.8946,31.9202,31.8754,31.8882,7200.0
2014-09-15 11:15:00,49.79,49.79,49.71,49.73,13300.0,31.8818,31.8818,31.8306,31.8434,13300.0
2014-09-15 11:20:00,49.72,49.72,49.6,49.62,37300.0,31.837,31.837,31.7601,31.7729,37300.0
2014-09-15 11:25:00,49.63,49.68,49.6,49.65,24100.0,31.7793,31.8114,31.7601,31.7922,24100.0
2014-09-15 11:30:00,49.66,49.69,49.63,49.69,50300.0,31.7986,31.8178,31.7793,31.8178,50300.0
2014-09-15 11:35:00,49.69,49.75,49.68,49.73,15000.0,31.8178,31.8562,31.8114,31.8434,15000.0
2014-09-15 11:40:00,49.73,49.73,49.67,49.67,5100.0,31.8434,31.8434,31.805,31.805,5100.0
2014-09-15 11:45:00,49.66,49.68,49.6,49.67,19800.0,31.7986,31.8114,31.7601,31.805,19800.0
2014-09-15 11:50:00,49.67,49.68,49.63,49.67,9500.0,31.805,31.8114,31.7793,31.805,9500.0
2014-09-15 11:55:00,49.67,49.7,49.63,49.65,16500.0,31.805,31.8242,31.7793,31.7922,16500.0
2014-09-15 12:00:00,49.65,49.68,49.64,49.68,18000.0,31.7922,31.8114,31.7858,31.8114,18000.0
2014-09-15 12:05:00,49.67,49.73,49.67,49.73,20500.0,31.805,31.8434,31.805,31.8434,20500.0
2014-09-15 12:10:00,49.73,49.74,49.68,49.7,15400.0,31.8434,31.8498,31.8114,31.8242,15400.0
2014-09-15 12:15:00,49.69,49.69,49.67,49.69,8800.0,31.8178,31.8178,31.805,31.8178,8800.0
2014-09-15 12:20:00,49.69,49.69,49.66,49.69,7500.0,31.8178,31.8178,31.7986,31.8178,7500.0
2014-09-15 12:25:00,49.69,49.88,49.68,49.88,104300.0,31.8178,31.9394,31.8114,31.9394,104300.0
2014-09-15 12:30:00,49.88,49.89,49.8,49.87,25000.0,31.9394,31.9458,31.8882,31.933,25000.0
2014-09-15 12:35:00,49.86,49.88,49.82,49.84,14400.0,31.9266,31.9394,31.901,31.9138,14400.0
2014-09-15 12:40:00,49.83,49.92,49.8,49.9,92400.0,31.9074,31.965,31.8882,31.9522,92400.0
2014-09-15 12:45:00,49.92,49.95,49.87,49.95,23300.0,31.965,31.9843,31.933,31.9843,23300.0
2014-09-15 12:50:00,49.95,49.97,49.91,49.95,18100.0,31.9843,31.9971,31.9586,31.9843,18100.0
2014-09-15 12:55:00,49.94,49.97,49.93,49.94,12500.0,31.9778,31.9971,31.9714,31.9778,12500.0
2014-09-15 13:00:00,49.93,49.95,49.87,49.94,36900.0,31.9714,31.9843,31.933,31.9778,36900.0
2014-09-15 13:05:00,49.95,49.98,49.92,49.98,22500.0,31.9843,32.0035,31.965,32.0035,22500.0
2014-09-15 13:10:00,49.99,49.99,49.94,49.95,20200.0,32.0099,32.0099,31.9778,31.9843,20200.0
2014-09-15 13:15:00,49.95,50.04,49.95,50.04,46700.0,31.9843,32.0419,31.9843,32.0419,46700.0
2014-09-15 13:20:00,50.04,50.09,50.02,50.09,26300.0,32.0419,32.0739,32.0291,32.0739,26300.0
2014-09-15 13:25:00,50.09,50.13,50.09,50.12,41500.0,32.0739,32.0995,32.0739,32.0931,41500.0
2014-09-15 13:30:00,50.11,50.15,50.1,50.1,39000.0,32.0867,32.1123,32.0803,32.0803,39000.0
2014-09-15 13:35:00,50.11,50.13,50.06,50.12,41400.0,32.0867,32.0995,32.0547,32.0931,41400.0
2014-09-15 13:40:00,50.11,50.14,50.11,50.14,15800.0,32.0867,32.1059,32.0867,32.1059,15800.0
2014-09-15 13:45:00,50.15,50.18,50.11,50.16,29800.0,32.1123,32.1315,32.0867,32.1187,29800.0
2014-09-15 13:50:00,50.16,50.19,50.13,50.13,103800.0,32.1187,32.1379,32.0995,32.0995,103800.0
2014-09-15 13:55:00,50.12,50.14,50.1,50.13,20500.0,32.0931,32.1059,32.0803,32.0995,20500.0
2014-09-15 14:00:00,50.11,50.16,50.11,50.12,34400.0,32.0867,32.1187,32.0867,32.0931,34400.0
2014-09-15 14:05:00,50.12,50.19,50.11,50.19,30700.0,32.0931,32.1379,32.0867,32.1379,30700.0
2014-09-15 14:10:00,50.19,50.25,50.16,50.24,55400.0,32.1379,32.1763,32.1187,32.1699,55400.0
2014-09-15 14:15:00,50.25,50.27,50.23,50.27,30400.0,32.1763,32.1892,32.1635,32.1892,30400.0
2014-09-15 14:20:00,50.26,50.27,50.21,50.23,73500.0,32.1828,32.1892,32.1507,32.1635,73500.0
2014-09-15 14:25:00,50.24,50.24,50.2,50.23,21000.0,32.1699,32.1699,32.1443,32.1635,21000.0
2014-09-15 14:30:00,50.23,50.26,50.18,50.18,17600.0,32.1635,32.1828,32.1315,32.1315,17600.0
2014-09-15 14:35:00,50.19,50.22,50.18,50.2,30700.0,32.1379,32.1571,32.1315,32.1443,30700.0
2014-09-15 14:40:00,50.19,50.19,50.13,50.14,13900.0,32.1379,32.1379,32.0995,32.1059,13900.0
2014-09-15 14:45:00,50.13,50.13,50.06,50.06,22700.0,32.0995,32.0995,32.0547,32.0547,22700.0
2014-09-15 14:50:00,50.07,50.08,50.03,50.07,34000.0,32.0611,32.0675,32.0355,32.0611,34000.0
2014-09-15 14:55:00,50.06,50.08,49.99,50.0,26900.0,32.0547,32.0675,32.0099,32.0163,26900.0
2014-09-15 15:00:00,49.99,50.01,49.98,49.98,46100.0,32.0099,32.0227,32.0035,32.0035,46100.0
2014-09-15 15:05:00,49.99,49.99,49.91,49.94,45200.0,32.0099,32.0099,31.9586,31.9778,45200.0
2014-09-15 15:10:00,49.94,49.94,49.84,49.84,23400.0,31.9778,31.9778,31.9138,31.9138,23400.0
2014-09-15 15:15:00,49.85,49.9,49.84,49.88,25600.0,31.9202,31.9522,31.9138,31.9394,25600.0
2014-09-15 15:20:00,49.87,49.89,49.82,49.82,30300.0,31.933,31.9458,31.901,31.901,30300.0
2014-09-15 15:25:00,49.82,49.92,49.8,49.92,64400.0,31.901,31.965,31.8882,31.965,64400.0
2014-09-15 15:30:00,49.91,49.92,49.89,49.92,48100.0,31.9586,31.965,31.9458,31.965,48100.0
2014-09-15 15:35:00,49.92,49.92,49.87,49.91,46800.0,31.965,31.965,31.933,31.9586,46800.0
2014-09-15 15:40:00,49.92,49.92,49.82,49.83,93300.0,31.965,31.965,31.901,31.9074,93300.0
2014-09-15 15:45:00,49.83,49.84,49.79,49.83,169200.0,31.9074,31.9138,31.8818,31.9074,169200.0
2014-09-15 15:50:00,49.83,49.83,49.75,49.78,114500.0,31.9074,31.9074,31.8562,31.8754,114500.0
2014-09-15 15:55:00,49.78,49.8,49.75,49.79,139200.0,31.8754,31.8882,31.8562,31.8818,139200.0
2014-09-16 09:30:00,49.69,49.7,49.29,49.34,218800.0,31.8178,31.8242,31.5616,31.5937,218800.0
2014-09-16 09:35:00,49.33,49.41,49.1,49.12,48400.0,31.5873,31.6385,31.44,31.4528,48400.0
2014-09-16 09:40:00,49.12,49.16,49.03,49.1,40900.0,31.4528,31.4784,31.3952,31.44,40900.0
2014-09-16 09:45:00,49.09,49.28,49.04,49.27,50100.0,31.4336,31.5552,31.4016,31.5488,50100.0
2014-09-16 09:50:00,49.27,49.36,49.26,49.3,175100.0,31.5488,31.6065,31.5424,31.568,175100.0
2014-09-16 09:55:00,49.31,49.39,49.3,49.34,71000.0,31.5744,31.6257,31.568,31.5937,71000.0
2014-09-16 10:00:00,49.34,49.59,49.34,49.48,107800.0,31.5937,31.7537,31.5937,31.6833,107800.0
2014-09-16 10:05:00,49.49,49.49,49.37,49.41,72600.0,31.6897,31.6897,31.6129,31.6385,72600.0
2014-09-16 10:10:00,49.42,49.42,49.3,49.34,72100.0,31.6449,31.6449,31.568,31.5937,72100.0
2014-09-16 10:15:00,49.35,49.36,49.24,49.26,92900.0,31.6001,31.6065,31.5296,31.5424,92900.0
2014-09-16 10:20:00,49.27,49.3,49.23,49.23,45800.0,31.5488,31.568,31.5232,31.5232,45800.0
2014-09-16 10:25:00,49.24,49.29,49.22,49.28,98400.0,31.5296,31.5616,31.5168,31.5552,98400.0
2014-09-16 10:30:00,49.28,49.38,49.28,49.34,43700.0,31.5552,31.6193,31.5552,31.5937,43700.0
2014-09-16 10:35:00,49.35,49.35,49.26,49.31,34800.0,31.6001,31.6001,31.5424,31.5744,34800.0
2014-09-16 10:40:00,49.31,49.33,49.25,49.33,63600.0,31.5744,31.5873,31.536,31.5873,63600.0
2014-09-16 10:45:00,49.32,49.36,49.29,49.33,27300.0,31.5808,31.6065,31.5616,31.5873,27300.0
2014-09-16 10:50:00,49.33,49.36,49.28,49.3,17800.0,31.5873,31.6065,31.5552,31.568,17800.0
2014-09-16 10:55:00,49.3,49.3,49.19,49.21,28200.0,31.568,31.568,31.4976,31.5104,28200.0
2014-09-16 11:00:00,49.2,49.21,49.13,49.15,43300.0,31.504,31.5104,31.4592,31.472,43300.0
2014-09-16 11:05:00,49.16,49.17,49.1,49.1,26500.0,31.4784,31.4848,31.44,31.44,26500.0
2014-09-16 11:10:00,49.1,49.11,49.05,49.09,31400.0,31.44,31.4464,31.408,31.4336,31400.0
2014-09-16 11:15:00,49.09,49.09,49.01,49.03,35200.0,31.4336,31.4336,31.3823,31.3952,35200.0
2014-09-16 11:20:00,49.03,49.12,49.03,49.09,34100.0,31.3952,31.4528,31.3952,31.4336,34100.0
2014-09-16 11:25:00,49.09,49.14,49.07,49.14,26500.0,31.4336,31.4656,31.4208,31.4656,26500.0
2014-09-16 11:30:00,49.14,49.29,49.13,49.29,59000.0,31.4656,31.5616,31.4592,31.5616,59000.0
2014-09-16 11:35:00,49.3,49.35,49.28,49.31,34900.0,31.568,31.6001,31.5552,31.5744,34900.0
2014-09-16 11:40:00,49.32,49.33,49.25,49.26,113400.0,31.5808,31.5873,31.536,31.5424,113400.0
2014-09-16 11:45:00,49.26,49.34,49.25,49.32,52000.0,31.5424,31.5937,31.536,31.5808,52000.0
2014-09-16 11:50:00,49.32,49.37,49.3,49.31,41000.0,31.5808,31.6129,31.568,31.5744,41000.0
2014-09-16 11:55:00,49.31,49.31,49.23,49.23,24200.0,31.5744,31.5744,31.5232,31.5232,24200.0
2014-09-16 12:00:00,49.22,49.23,49.12,49.16,32300.0,31.5168,31.5232,31.4528,31.4784,32300.0
2014-09-16 12:05:00,49.16,49.17,49.11,49.12,19000.0,31.4784,31.4848,31.4464,31.4528,19000.0
2014-09-16 12:10:00,49.13,49.16,49.11,49.12,28500.0,31.4592,31.4784,31.4464,31.4528,28500.0
2014-09-16 12:15:00,49.13,49.16,49.1,49.11,26100.0,31.4592,31.4784,31.44,31.4464,26100.0
2014-09-16 12:20:00,49.11,49.24,49.1,49.23,39700.0,31.4464,31.5296,31.44,31.5232,39700.0
2014-09-16 12:25:00,49.24,49.27,49.2,49.24,37400.0,31.5296,31.5488,31.504,31.5296,37400.0
2014-09-16 12:30:00,49.24,49.26,49.2,49.26,32600.0,31.5296,31.5424,31.504,31.5424,32600.0
2014-09-16 12:35:00,49.24,49.29,49.24,49.28,25000.0,31.5296,31.5616,31.5296,31.5552,25000.0
2014-09-16 12:40:00,49.27,49.33,49.26,49.27,53400.0,31.5488,31.5873,31.5424,31.5488,53400.0
2014-09-16 12:45:00,49.26,49.27,49.21,49.21,17400.0,31.5424,31.5488,31.5104,31.5104,17400.0
2014-09-16 12:50:00,49.22,49.25,49.21,49.23,13900.0,31.5168,31.536,31.5104,31.5232,13900.0
2014-09-16 12:55:00,49.23,49.26,49.19,49.22,23100.0,31.5232,31.5424,31.4976,31.5168,23100.0
2014-09-16 13:00:00,49.22,49.27,49.22,49.24,19300.0,31.5168,31.5488,31.5168,31.5296,19300.0
2014-09-16 13:05:00,49.24,49.27,49.23,49.25,24100.0,31.5296,31.5488,31.5232,31.536,24100.0
2014-09-16 13:10:00,49.24,49.27,49.19,49.2,18200.0,31.5296,31.5488,31.4976,31.504,18200.0
2014-09-16 13:15:00,49.2,49.26,49.19,49.25,16900.0,31.504,31.5424,31.4976,31.536,16900.0
2014-09-16 13:20:00,49.26,49.36,49.26,49.31,53800.0,31.5424,31.6065,31.5424,31.5744,53800.0
2014-09-16 13:25:00,49.32,49.35,49.29,49.35,16800.0,31.5808,31.6001,31.5616,31.6001,16800.0
2014-09-16 13:30:00,49.36,49.39,49.35,49.38,12800.0,31.6065,31.6257,31.6001,31.6193,12800.0
2014-09-16 13:35:00,49.37,49.44,49.37,49.44,40100.0,31.6129,31.6577,31.6129,31.6577,40100.0
2014-09-16 13:40:00,49.44,49.5,49.42,49.49,28000.0,31.6577,31.6961,31.6449,31.6897,28000.0
2014-09-16 13:45:00,49.5,49.51,49.42,49.42,28900.0,31.6961,31.7025,31.6449,31.6449,28900.0
2014-09-16 13:50:00,49.41,49.42,49.39,49.41,24100.0,31.6385,31.6449,31.6257,31.6385,24100.0
2014-09-16 13:55:00,49.41,49.42,49.4,49.42,22000.0,31.6385,31.6449,31.6321,31.6449,22000.0
2014-09-16 14:00:00,49.41,49.44,49.41,49.44,17800.0,31.6385,31.6577,31.6385,31.6577,17800.0
2014-09-16 14:05:00,49.44,49.46,49.43,49.45,28000.0,31.6577,31.6705,31.6513,31.6641,28000.0
2014-09-16 14:10:00,49.46,49.52,49.46,49.51,25400.0,31.6705,31.7089,31.6705,31.7025,25400.0
2014-09-16 14:15:00,49.51,49.52,49.44,49.45,26900.0,31.7025,31.7089,31.6577,31.6641,26900.0
2014-09-16 14:20:00,49.45,49.46,49.44,49.45,12100.0,31.6641,31.6705,31.6577,31.6641,12100.0
2014-09-16 14:25:00,49.44,49.45,49.4,49.4,25800.0,31.6577,31.6641,31.6321,31.6321,25800.0
2014-09-16 14:30:00,49.41,49.41,49.36,49.38,32300.0,31.6385,31.6385,31.6065,31.6193,32300.0
2014-09-16 14:35:00,49.38,49.38,49.34,49.36,17300.0,31.6193,31.6193,31.5937,31.6065,17300.0
2014-09-16 14:40:00,49.35,49.35,49.28,49.28,21300.0,31.6001,31.6001,31.5552,31.5552,21300.0
2014-09-16 14:45:00,49.29,49.31,49.26,49.28,53900.0,31.5616,31.5744,31.5424,31.5552,53900.0
2014-09-16 14:50:00,49.29,49.3,49.26,49.28,52000.0,31.5616,31.568,31.5424,31.5552,52000.0
2014-09-16 14:55:00,49.28,49.32,49.27,49.28,36200.0,31.5552,31.5808,31.5488,31.5552,36200.0
2014-09-16 15:00:00,49.28,49.33,49.27,49.33,24900.0,31.5552,31.5873,31.5488,31.5873,24900.0
2014-09-16 15:05:00,49.33,49.35,49.32,49.33,38100.0,31.5873,31.6001,31.5808,31.5873,38100.0
2014-09-16 15:10:00,49.33,49.37,49.32,49.36,45000.0,31.5873,31.6129,31.5808,31.6065,45000.0
2014-09-16 15:15:00,49.36,49.36,49.33,49.33,25900.0,31.6065,31.6065,31.5873,31.5873,25900.0
2014-09-16 15:20:00,49.34,49.35,49.31,49.35,47300.0,31.5937,31.6001,31.5744,31.6001,47300.0
2014-09-16 15:25:00,49.35,49.35,49.25,49.27,107800.0,31.6001,31.6001,31.536,31.5488,107800.0
2014-09-16 15:30:00,49.27,49.29,49.25,49.26,62200.0,31.5488,31.5616,31.536,31.5424,62200.0
2014-09-16 15:35:00,49.26,49.28,49.24,49.26,75000.0,31.5424,31.5552,31.5296,31.5424,75000.0
2014-09-16 15:40:00,49.26,49.26,49.17,49.18,168200.0,31.5424,31.5424,31.4848,31.4912,168200.0
2014-09-16 15:45:00,49.18,49.2,49.13,49.14,208200.0,31.4912,31.504,31.4592,31.4656,208200.0
2014-09-16 15:50:00,49.13,49.15,49.07,49.09,272200.0,31.4592,31.472,31.4208,31.4336,272200.0
2014-09-16 15:55:00,49.09,49.14,49.07,49.09,300600.0,31.4336,31.4656,31.4208,31.4336,300600.0
2014-09-17 09:30:00,49.15,49.36,49.05,49.05,87200.0,31.472,31.6065,31.408,31.408,87200.0
2014-09-17 09:35:00,49.05,49.09,48.9,48.9,46800.0,31.408,31.4336,31.3119,31.3119,46800.0
2014-09-17 09:40:00,48.91,49.03,48.91,48.98,25600.0,31.3183,31.3952,31.3183,31.3631,25600.0
2014-09-17 09:45:00,48.98,49.0,48.88,48.9,50700.0,31.3631,31.3759,31.2991,31.3119,50700.0
2014-09-17 09:50:00,48.9,48.98,48.89,48.95,24600.0,31.3119,31.3631,31.3055,31.3439,24600.0
2014-09-17 09:55:00,48.95,49.2,48.93,49.17,52700.0,31.3439,31.504,31.3311,31.4848,52700.0
2014-09-17 10:00:00,49.19,49.25,48.93,48.93,44800.0,31.4976,31.536,31.3311,31.3311,44800.0
2014-09-17 10:05:00,48.95,48.98,48.88,48.88,28600.0,31.3439,31.3631,31.2991,31.2991,28600.0
2014-09-17 10:10:00,48.87,48.87,48.59,48.6,65900.0,31.2927,31.2927,31.1134,31.1198,65900.0
2014-09-17 10:15:00,48.61,48.76,48.61,48.75,53800.0,31.1262,31.2223,31.1262,31.2159,53800.0
2014-09-17 10:20:00,48.75,48.76,48.71,48.72,26100.0,31.2159,31.2223,31.1902,31.1967,26100.0
2014-09-17 10:25:00,48.72,48.73,48.65,48.69,41700.0,31.1967,31.2031,31.1518,31.1774,41700.0
2014-09-17 10:30:00,48.69,48.74,48.67,48.72,57600.0,31.1774,31.2095,31.1646,31.1967,57600.0
2014-09-17 10:35:00,48.71,48.72,48.62,48.65,36700.0,31.1902,31.1967,31.1326,31.1518,36700.0
2014-09-17 10:40:00,48.65,48.68,48.6,48.62,37900.0,31.1518,31.171,31.1198,31.1326,37900.0
2014-09-17 10:45:00,48.61,48.65,48.6,48.63,25500.0,31.1262,31.1518,31.1198,31.139,25500.0
2014-09-17 10:50:00,48.63,48.65,48.55,48.57,26900.0,31.139,31.1518,31.0878,31.1006,26900.0
2014-09-17 10:55:00,48.57,48.57,48.52,48.53,31300.0,31.1006,31.1006,31.0686,31.075,31300.0
2014-09-17 11:00:00,48.53,48.54,48.5,48.53,28300.0,31.075,31.0814,31.0558,31.075,28300.0
2014-09-17 11:05:00,48.52,48.53,48.47,48.47,12800.0,31.0686,31.075,31.0366,31.0366,12800.0
2014-09-17 11:10:00,48.47,48.5,48.45,48.5,19000.0,31.0366,31.0558,31.0238,31.0558,19000.0
2014-09-17 11:15:00,48.5,48.62,48.5,48.6,35800.0,31.0558,31.1326,31.0558,31.1198,35800.0
2014-09-17 11:20:00,48.59,48.61,48.56,48.61,11500.0,31.1134,31.1262,31.0942,31.1262,11500.0
2014-09-17 11:25:00,48.61,48.62,48.58,48.58,20900.0,31.1262,31.1326,31.107,31.107,20900.0
2014-09-17 11:30:00,48.59,48.61,48.53,48.58,32000.0,31.1134,31.1262,31.075,31.107,32000.0
2014-09-17 11:35:00,48.57,48.6,48.55,48.6,16500.0,31.1006,31.1198,31.0878,31.1198,16500.0
2014-09-17 11:40:00,48.6,48.6,48.56,48.57,15100.0,31.1198,31.1198,31.0942,31.1006,15100.0
2014-09-17 11:45:00,48.56,48.59,48.56,48.57,18400.0,31.0942,31.1134,31.0942,31.1006,18400.0
2014-09-17 11:50:00,48.57,48.59,48.56,48.58,39000.0,31.1006,31.1134,31.0942,31.107,39000.0
2014-09-17 11:55:00,48.57,48.59,48.57,48.57,23500.0,31.1006,31.1134,31.1006,31.1006,23500.0
2014-09-17 12:00:00,48.57,48.68,48.57,48.68,27400.0,31.1006,31.171,31.1006,31.171,27400.0
2014-09-17 12:05:00,48.68,48.7,48.66,48.66,13200.0,31.171,31.1838,31.1582,31.1582,13200.0
2014-09-17 12:10:00,48.66,48.67,48.65,48.65,8300.0,31.1582,31.1646,31.1518,31.1518,8300.0
2014-09-17 12:15:00,48.65,48.66,48.62,48.62,11200.0,31.1518,31.1582,31.1326,31.1326,11200.0
2014-09-17 12:20:00,48.62,48.63,48.59,48.59,14400.0,31.1326,31.139,31.1134,31.1134,14400.0
2014-09-17 12:25:00,48.59,48.59,48.54,48.54,13900.0,31.1134,31.1134,31.0814,31.0814,13900.0
2014-09-17 12:30:00,48.54,48.54,48.52,48.53,12400.0,31.0814,31.0814,31.0686,31.075,12400.0
2014-09-17 12:35:00,48.52,48.64,48.52,48.61,29900.0,31.0686,31.1454,31.0686,31.1262,29900.0
2014-09-17 12:40:00,48.61,48.63,48.59,48.59,18900.0,31.1262,31.139,31.1134,31.1134,18900.0
2014-09-17 12:45:00,48.59,48.59,48.5,48.5,25400.0,31.1134,31.1134,31.0558,31.0558,25400.0
2014-09-17 12:50:00,48.51,48.53,48.5,48.53,12400.0,31.0622,31.075,31.0558,31.075,12400.0
2014-09-17 12:55:00,48.53,48.53,48.49,48.51,17300.0,31.075,31.075,31.0494,31.0622,17300.0
2014-09-17 13:00:00,48.52,48.6,48.51,48.6,11700.0,31.0686,31.1198,31.0622,31.1198,11700.0
2014-09-17 13:05:00,48.6,48.61,48.58,48.6,10500.0,31.1198,31.1262,31.107,31.1198,10500.0
2014-09-17 13:10:00,48.59,48.62,48.59,48.62,9000.0,31.1134,31.1326,31.1134,31.1326,9000.0
2014-09-17 13:15:00,48.61,48.62,48.59,48.59,11700.0,31.1262,31.1326,31.1134,31.1134,11700.0
2014-09-17 13:20:00,48.59,48.6,48.53,48.56,16900.0,31.1134,31.1198,31.075,31.0942,16900.0
2014-09-17 13:25:00,48.55,48.55,48.51,48.51,6300.0,31.0878,31.0878,31.0622,31.0622,6300.0
2014-09-17 13:30:00,48.52,48.53,48.48,48.49,16500.0,31.0686,31.075,31.043,31.0494,16500.0
2014-09-17 13:35:00,48.49,48.52,48.49,48.52,6200.0,31.0494,31.0686,31.0494,31.0686,6200.0
2014-09-17 13:40:00,48.52,48.58,48.5,48.57,23500.0,31.0686,31.107,31.0558,31.1006,23500.0
2014-09-17 13:45:00,48.57,48.57,48.54,48.55,10800.0,31.1006,31.1006,31.0814,31.0878,10800.0
2014-09-17 13:50:00,48.56,48.64,48.56,48.63,26800.0,31.0942,31.1454,31.0942,31.139,26800.0
2014-09-17 13:55:00,48.62,48.65,48.6,48.6,25800.0,31.1326,31.1518,31.1198,31.1198,25800.0
2014-09-17 14:00:00,48.62,48.73,48.33,48.37,73300.0,31.1326,31.2031,30.9469,30.9725,73300.0
2014-09-17 14:05:00,48.37,48.59,48.37,48.58,32800.0,30.9725,31.1134,30.9725,31.107,32800.0
2014-09-17 14:10:00,48.57,48.81,48.57,48.75,63600.0,31.1006,31.2543,31.1006,31.2159,63600.0
2014-09-17 14:15:00,48.75,48.78,48.68,48.7,25500.0,31.2159,31.2351,31.171,31.1838,25500.0
2014-09-17 14:20:00,48.72,48.73,48.67,48.72,27400.0,31.1967,31.2031,31.1646,31.1967,27400.0
2014-09-17 14:25:00,48.72,48.77,48.69,48.77,26100.0,31.1967,31.2287,31.1774,31.2287,26100.0
2014-09-17 14:30:00,48.76,48.78,48.71,48.71,25100.0,31.2223,31.2351,31.1902,31.1902,25100.0
2014-09-17 14:35:00,48.71,48.72,48.59,48.62,38100.0,31.1902,31.1967,31.1134,31.1326,38100.0
2014-09-17 14:40:00,48.62,48.66,48.55,48.56,29100.0,31.1326,31.1582,31.0878,31.0942,29100.0
2014-09-17 14:45:00,48.55,48.64,48.5,48.63,42300.0,31.0878,31.1454,31.0558,31.139,42300.0
2014-09-17 14:50:00,48.63,48.7,48.62,48.69,13500.0,31.139,31.1838,31.1326,31.1774,13500.0
2014-09-17 14:55:00,48.69,48.7,48.64,48.65,64300.0,31.1774,31.1838,31.1454,31.1518,64300.0
2014-09-17 15:00:00,48.64,48.67,48.6,48.63,67400.0,31.1454,31.1646,31.1198,31.139,67400.0
2014-09-17 15:05:00,48.63,48.67,48.63,48.65,76500.0,31.139,31.1646,31.139,31.1518,76500.0
2014-09-17 15:10:00,48.65,48.75,48.65,48.75,31800.0,31.1518,31.2159,31.1518,31.2159,31800.0
2014-09-17 15:15:00,48.75,48.83,48.75,48.76,46800.0,31.2159,31.2671,31.2159,31.2223,46800.0
2014-09-17 15:20:00,48.75,48.76,48.62,48.66,36600.0,31.2159,31.2223,31.1326,31.1582,36600.0
2014-09-17 15:25:00,48.66,48.74,48.63,48.74,38700.0,31.1582,31.2095,31.139,31.2095,38700.0
2014-09-17 15:30:00,48.73,48.73,48.64,48.65,39300.0,31.2031,31.2031,31.1454,31.1518,39300.0
2014-09-17 15:35:00,48.64,48.67,48.59,48.59,33500.0,31.1454,31.1646,31.1134,31.1134,33500.0
2014-09-17 15:40:00,48.59,48.65,48.59,48.62,72500.0,31.1134,31.1518,31.1134,31.1326,72500.0
2014-09-17 15:45:00,48.62,48.64,48.56,48.58,103200.0,31.1326,31.1454,31.0942,31.107,103200.0
2014-09-17 15:50:00,48.57,48.62,48.57,48.6,70600.0,31.1006,31.1326,31.1006,31.1198,70600.0
2014-09-17 15:55:00,48.6,48.63,48.59,48.61,135800.0,31.1198,31.139,31.1134,31.1262,135800.0
2014-09-18 09:30:00,48.65,49.06,48.61,48.96,72500.0,31.1518,31.4144,31.1262,31.3503,72500.0
2014-09-18 09:35:00,48.92,49.01,48.78,48.83,36700.0,31.3247,31.3823,31.2351,31.2671,36700.0
2014-09-18 09:40:00,48.82,48.98,48.78,48.96,23900.0,31.2607,31.3631,31.2351,31.3503,23900.0
2014-09-18 09:45:00,48.95,48.95,48.81,48.84,23900.0,31.3439,31.3439,31.2543,31.2735,23900.0
2014-09-18 09:50:00,48.85,48.91,48.85,48.9,14200.0,31.2799,31.3183,31.2799,31.3119,14200.0
2014-09-18 09:55:00,48.94,48.97,48.89,48.9,11400.0,31.3375,31.3567,31.3055,31.3119,11400.0
2014-09-18 10:00:00,48.91,48.98,48.91,48.94,15700.0,31.3183,31.3631,31.3183,31.3375,15700.0
2014-09-18 10:05:00,48.92,48.93,48.86,48.93,16100.0,31.3247,31.3311,31.2863,31.3311,16100.0
2014-09-18 10:10:00,48.92,48.98,48.92,48.94,20100.0,31.3247,31.3631,31.3247,31.3375,20100.0
2014-09-18 10:15:00,48.94,48.96,48.88,48.88,19900.0,31.3375,31.3503,31.2991,31.2991,19900.0
2014-09-18 10:20:00,48.87,48.93,48.87,48.88,19400.0,31.2927,31.3311,31.2927,31.2991,19400.0
2014-09-18 10:25:00,48.88,48.89,48.77,48.79,16600.0,31.2991,31.3055,31.2287,31.2415,16600.0
2014-09-18 10:30:00,48.77,48.91,48.77,48.91,23900.0,31.2287,31.3183,31.2287,31.3183,23900.0
2014-09-18 10:35:00,48.91,48.97,48.91,48.97,17700.0,31.3183,31.3567,31.3183,31.3567,17700.0
2014-09-18 10:40:00,48.98,49.0,48.95,49.0,18300.0,31.3631,31.3759,31.3439,31.3759,18300.0
2014-09-18 10:45:00,49.0,49.05,48.97,48.99,20800.0,31.3759,31.408,31.3567,31.3695,20800.0
2014-09-18 10:50:00,48.99,49.0,48.96,48.98,7700.0,31.3695,31.3759,31.3503,31.3631,7700.0
2014-09-18 10:55:00,48.98,48.99,48.92,48.95,11800.0,31.3631,31.3695,31.3247,31.3439,11800.0
2014-09-18 11:00:00,48.95,48.95,48.89,48.91,22300.0,31.3439,31.3439,31.3055,31.3183,22300.0
2014-09-18 11:05:00,48.92,48.93,48.86,48.9,15300.0,31.3247,31.3311,31.2863,31.3119,15300.0
2014-09-18 11:10:00,48.91,48.93,48.85,48.91,13400.0,31.3183,31.3311,31.2799,31.3183,13400.0
2014-09-18 11:15:00,48.91,48.93,48.85,48.87,27900.0,31.3183,31.3311,31.2799,31.2927,27900.0
2014-09-18 11:20:00,48.87,48.89,48.83,48.85,39200.0,31.2927,31.3055,31.2671,31.2799,39200.0
2014-09-18 11:25:00,48.86,48.86,48.78,48.8,26800.0,31.2863,31.2863,31.2351,31.2479,26800.0
2014-09-18 11:30:00,48.8,48.87,48.79,48.83,33400.0,31.2479,31.2927,31.2415,31.2671,33400.0
2014-09-18 11:35:00,48.82,48.84,48.79,48.82,8900.0,31.2607,31.2735,31.2415,31.2607,8900.0
2014-09-18 11:40:00,48.82,48.84,48.81,48.82,31600.0,31.2607,31.2735,31.2543,31.2607,31600.0
2014-09-18 11:45:00,48.82,48.83,48.77,48.77,26800.0,31.2607,31.2671,31.2287,31.2287,26800.0
2014-09-18 11:50:00,48.77,48.77,48.74,48.76,14000.0,31.2287,31.2287,31.2095,31.2223,14000.0
2014-09-18 11:55:00,48.75,48.81,48.75,48.8,12200.0,31.2159,31.2543,31.2159,31.2479,12200.0
2014-09-18 12:00:00,48.8,48.8,48.73,48.74,16700.0,31.2479,31.2479,31.2031,31.2095,16700.0
2014-09-18 12:05:00,48.75,48.76,48.71,48.73,14900.0,31.2159,31.2223,31.1902,31.2031,14900.0
2014-09-18 12:10:00,48.73,48.76,48.7,48.7,24900.0,31.2031,31.2223,31.1838,31.1838,24900.0
2014-09-18 12:15:00,48.71,48.77,48.71,48.73,13000.0,31.1902,31.2287,31.1902,31.2031,13000.0
2014-09-18 12:20:00,48.73,48.76,48.72,48.75,15300.0,31.2031,31.2223,31.1967,31.2159,15300.0
2014-09-18 12:25:00,48.75,48.76,48.73,48.75,9500.0,31.2159,31.2223,31.2031,31.2159,9500.0
2014-09-18 12:30:00,48.74,48.8,48.74,48.78,10200.0,31.2095,31.2479,31.2095,31.2351,10200.0
2014-09-18 12:35:00,48.77,48.79,48.76,48.78,5600.0,31.2287,31.2415,31.2223,31.2351,5600.0
2014-09-18 12:40:00,48.77,48.81,48.77,48.79,8200.0,31.2287,31.2543,31.2287,31.2415,8200.0
2014-09-18 12:45:00,48.78,48.81,48.77,48.8,8200.0,31.2351,31.2543,31.2287,31.2479,8200.0
2014-09-18 12:50:00,48.81,48.82,48.76,48.78,10200.0,31.2543,31.2607,31.2223,31.2351,10200.0
2014-09-18 12:55:00,48.79,48.82,48.78,48.82,7800.0,31.2415,31.2607,31.2351,31.2607,7800.0
2014-09-18 13:00:00,48.83,48.83,48.82,48.83,14700.0,31.2671,31.2671,31.2607,31.2671,14700.0
2014-09-18 13:05:00,48.82,48.84,48.82,48.84,10100.0,31.2607,31.2735,31.2607,31.2735,10100.0
2014-09-18 13:10:00,48.83,48.86,48.82,48.86,18500.0,31.2671,31.2863,31.2607,31.2863,18500.0
2014-09-18 13:15:00,48.86,48.87,48.83,48.84,9600.0,31.2863,31.2927,31.2671,31.2735,9600.0
2014-09-18 13:20:00,48.84,48.85,48.82,48.83,17400.0,31.2735,31.2799,31.2607,31.2671,17400.0
2014-09-18 13:25:00,48.84,48.89,48.83,48.88,14700.0,31.2735,31.3055,31.2671,31.2991,14700.0
2014-09-18 13:30:00,48.87,48.87,48.82,48.83,7700.0,31.2927,31.2927,31.2607,31.2671,7700.0
2014-09-18 13:35:00,48.84,48.86,48.82,48.85,16200.0,31.2735,31.2863,31.2607,31.2799,16200.0
2014-09-18 13:40:00,48.84,48.85,48.83,48.84,12400.0,31.2735,31.2799,31.2671,31.2735,12400.0
2014-09-18 13:45:00,48.84,48.87,48.84,48.84,9000.0,31.2735,31.2927,31.2735,31.2735,9000.0
2014-09-18 13:50:00,48.85,48.86,48.8,48.8,17300.0,31.2799,31.2863,31.2479,31.2479,17300.0
2014-09-18 13:55:00,48.8,48.83,48.79,48.79,13100.0,31.2479,31.2671,31.2415,31.2415,13100.0
2014-09-18 14:00:00,48.8,48.83,48.79,48.79,11600.0,31.2479,31.2671,31.2415,31.2415,11600.0
2014-09-18 14:05:00,48.8,48.86,48.79,48.86,16400.0,31.2479,31.2863,31.2415,31.2863,16400.0
2014-09-18 14:10:00,48.86,48.9,48.86,48.9,10100.0,31.2863,31.3119,31.2863,31.3119,10100.0
2014-09-18 14:15:00,48.9,48.92,48.89,48.91,19900.0,31.3119,31.3247,31.3055,31.3183,19900.0
2014-09-18 14:20:00,48.9,48.9,48.85,48.87,15800.0,31.3119,31.3119,31.2799,31.2927,15800.0
2014-09-18 14:25:00,48.86,48.93,48.86,48.9,21900.0,31.2863,31.3311,31.2863,31.3119,21900.0
2014-09-18 14:30:00,48.9,48.93,48.9,48.92,15400.0,31.3119,31.3311,31.3119,31.3247,15400.0
2014-09-18 14:35:00,48.93,48.94,48.91,48.94,14400.0,31.3311,31.3375,31.3183,31.3375,14400.0
2014-09-18 14:40:00,48.94,48.94,48.91,48.93,14800.0,31.3375,31.3375,31.3183,31.3311,14800.0
2014-09-18 14:45:00,48.93,48.96,48.91,48.91,16100.0,31.3311,31.3503,31.3183,31.3183,16100.0
2014-09-18 14:50:00,48.91,48.93,48.89,48.89,16100.0,31.3183,31.3311,31.3055,31.3055,16100.0
2014-09-18 14:55:00,48.9,48.92,48.89,48.91,14100.0,31.3119,31.3247,31.3055,31.3183,14100.0
2014-09-18 15:00:00,48.91,48.96,48.9,48.96,25600.0,31.3183,31.3503,31.3119,31.3503,25600.0
2014-09-18 15:05:00,48.97,49.0,48.95,48.97,26800.0,31.3567,31.3759,31.3439,31.3567,26800.0
2014-09-18 15:10:00,48.96,48.98,48.95,48.96,20900.0,31.3503,31.3631,31.3439,31.3503,20900.0
2014-09-18 15:15:00,48.97,49.02,48.96,49.01,19900.0,31.3567,31.3887,31.3503,31.3823,19900.0
2014-09-18 15:20:00,49.01,49.03,48.96,48.97,41600.0,31.3823,31.3952,31.3503,31.3567,41600.0
2014-09-18 15:25:00,48.96,48.97,48.93,48.95,33200.0,31.3503,31.3567,31.3311,31.3439,33200.0
2014-09-18 15:30:00,48.95,49.0,48.94,48.98,28400.0,31.3439,31.3759,31.3375,31.3631,28400.0
2014-09-18 15:35:00,48.99,49.01,48.97,49.0,47000.0,31.3695,31.3823,31.3567,31.3759,47000.0
2014-09-18 15:40:00,49.01,49.01,48.96,48.98,55900.0,31.3823,31.3823,31.3503,31.3631,55900.0
2014-09-18 15:45:00,48.99,49.01,48.97,49.0,77400.0,31.3695,31.3823,31.3567,31.3759,77400.0
2014-09-18 15:50:00,49.0,49.03,48.99,48.99,95400.0,31.3759,31.3952,31.3695,31.3695,95400.0
2014-09-18 15:55:00,49.0,49.0,48.98,49.0,101000.0,31.3759,31.3759,31.3631,31.3759,101000.0
2014-09-19 09:30:00,49.3,49.35,49.11,49.25,425700.0,31.568,31.6001,31.4464,31.536,425700.0
2014-09-19 09:35:00,49.25,49.29,49.19,49.24,25400.0,31.536,31.5616,31.4976,31.5296,25400.0
2014-09-19 09:40:00,49.24,49.26,49.14,49.16,22500.0,31.5296,31.5424,31.4656,31.4784,22500.0
2014-09-19 09:45:00,49.17,49.2,49.11,49.18,47600.0,31.4848,31.504,31.4464,31.4912,47600.0
2014-09-19 09:50:00,49.18,49.27,49.16,49.19,13700.0,31.4912,31.5488,31.4784,31.4976,13700.0
2014-09-19 09:55:00,49.2,49.21,49.11,49.17,17700.0,31.504,31.5104,31.4464,31.4848,17700.0
2014-09-19 10:00:00,49.17,49.24,49.14,49.22,15300.0,31.4848,31.5296,31.4656,31.5168,15300.0
2014-09-19 10:05:00,49.23,49.25,49.16,49.23,25100.0,31.5232,31.536,31.4784,31.5232,25100.0
2014-09-19 10:10:00,49.23,49.24,49.18,49.19,12500.0,31.5232,31.5296,31.4912,31.4976,12500.0
2014-09-19 10:15:00,49.18,49.25,49.18,49.22,18100.0,31.4912,31.536,31.4912,31.5168,18100.0
2014-09-19 10:20:00,49.21,49.26,49.2,49.25,26800.0,31.5104,31.5424,31.504,31.536,26800.0
2014-09-19 10:25:00,49.23,49.25,49.11,49.11,13100.0,31.5232,31.536,31.4464,31.4464,13100.0
2014-09-19 10:30:00,49.11,49.16,49.11,49.16,8700.0,31.4464,31.4784,31.4464,31.4784,8700.0
2014-09-19 10:35:00,49.16,49.17,49.05,49.05,19900.0,31.4784,31.4848,31.408,31.408,19900.0
2014-09-19 10:40:00,49.04,49.05,48.99,48.99,12500.0,31.4016,31.408,31.3695,31.3695,12500.0
2014-09-19 10:45:00,49.0,49.01,48.98,48.98,19400.0,31.3759,31.3823,31.3631,31.3631,19400.0
2014-09-19 10:50:00,48.98,48.98,48.93,48.97,16900.0,31.3631,31.3631,31.3311,31.3567,16900.0
2014-09-19 10:55:00,48.98,48.99,48.97,48.98,8300.0,31.3631,31.3695,31.3567,31.3631,8300.0
2014-09-19 11:00:00,48.98,49.02,48.93,48.99,14100.0,31.3631,31.3887,31.3311,31.3695,14100.0
2014-09-19 11:05:00,48.99,49.02,48.97,49.02,6800.0,31.3695,31.3887,31.3567,31.3887,6800.0
2014-09-19 11:10:00,49.01,49.02,48.97,48.97,10700.0,31.3823,31.3887,31.3567,31.3567,10700.0
2014-09-19 11:15:00,48.98,49.01,48.98,49.0,12900.0,31.3631,31.3823,31.3631,31.3759,12900.0
2014-09-19 11:20:00,48.99,49.01,48.99,48.99,7500.0,31.3695,31.3823,31.3695,31.3695,7500.0
2014-09-19 11:25:00,48.98,49.02,48.97,48.97,9300.0,31.3631,31.3887,31.3567,31.3567,9300.0
2014-09-19 11:30:00,48.96,48.97,48.9,48.9,20200.0,31.3503,31.3567,31.3119,31.3119,20200.0
2014-09-19 11:35:00,48.9,48.91,48.88,48.89,18300.0,31.3119,31.3183,31.2991,31.3055,18300.0
2014-09-19 11:40:00,48.9,48.95,48.9,48.93,26400.0,31.3119,31.3439,31.3119,31.3311,26400.0
2014-09-19 11:45:00,48.93,48.97,48.9,48.9,30000.0,31.3311,31.3567,31.3119,31.3119,30000.0
2014-09-19 11:50:00,48.88,48.89,48.86,48.89,14900.0,31.2991,31.3055,31.2863,31.3055,14900.0
2014-09-19 11:55:00,48.89,48.99,48.87,48.95,75000.0,31.3055,31.3695,31.2927,31.3439,75000.0
2014-09-19 12:00:00,48.94,48.95,48.92,48.95,15000.0,31.3375,31.3439,31.3247,31.3439,15000.0
2014-09-19 12:05:00,48.95,48.95,48.89,48.91,12800.0,31.3439,31.3439,31.3055,31.3183,12800.0
2014-09-19 12:10:00,48.91,48.93,48.9,48.9,18700.0,31.3183,31.3311,31.3119,31.3119,18700.0
2014-09-19 12:15:00,48.91,48.93,48.88,48.89,8900.0,31.3183,31.3311,31.2991,31.3055,8900.0
2014-09-19 12:20:00,48.88,48.95,48.87,48.94,13700.0,31.2991,31.3439,31.2927,31.3375,13700.0
2014-09-19 12:25:00,48.94,48.97,48.94,48.96,17200.0,31.3375,31.3567,31.3375,31.3503,17200.0
2014-09-19 12:30:00,48.97,48.97,48.94,48.96,12100.0,31.3567,31.3567,31.3375,31.3503,12100.0
2014-09-19 12:35:00,48.97,49.0,48.96,49.0,8000.0,31.3567,31.3759,31.3503,31.3759,8000.0
2014-09-19 12:40:00,49.0,49.0,48.91,48.91,4000.0,31.3759,31.3759,31.3183,31.3183,4000.0
2014-09-19 12:45:00,48.9,48.94,48.9,48.93,18000.0,31.3119,31.3375,31.3119,31.3311,18000.0
2014-09-19 12:50:00,48.93,48.94,48.9,48.9,8500.0,31.3311,31.3375,31.3119,31.3119,8500.0
2014-09-19 12:55:00,48.91,48.93,48.9,48.92,11300.0,31.3183,31.3311,31.3119,31.3247,11300.0
2014-09-19 13:00:00,48.92,48.92,48.85,48.85,4000.0,31.3247,31.3247,31.2799,31.2799,4000.0
2014-09-19 13:05:00,48.86,48.89,48.85,48.89,8200.0,31.2863,31.3055,31.2799,31.3055,8200.0
2014-09-19 13:10:00,48.9,48.9,48.82,48.82,8100.0,31.3119,31.3119,31.2607,31.2607,8100.0
2014-09-19 13:15:00,48.81,48.83,48.81,48.81,9900.0,31.2543,31.2671,31.2543,31.2543,9900.0
2014-09-19 13:20:00,48.81,48.86,48.81,48.85,25700.0,31.2543,31.2863,31.2543,31.2799,25700.0
2014-09-19 13:25:00,48.84,48.84,48.8,48.81,4500.0,31.2735,31.2735,31.2479,31.2543,4500.0
2014-09-19 13:30:00,48.81,48.82,48.79,48.79,8600.0,31.2543,31.2607,31.2415,31.2415,8600.0
2014-09-19 13:35:00,48.8,48.84,48.75,48.83,37900.0,31.2479,31.2735,31.2159,31.2671,37900.0
2014-09-19 13:40:00,48.82,48.85,48.82,48.84,9800.0,31.2607,31.2799,31.2607,31.2735,9800.0
2014-09-19 13:45:00,48.83,48.88,48.83,48.88,7900.0,31.2671,31.2991,31.2671,31.2991,7900.0
2014-09-19 13:50:00,48.88,48.89,48.87,48.87,10600.0,31.2991,31.3055,31.2927,31.2927,10600.0
2014-09-19 13:55:00,48.86,48.88,48.81,48.81,16900.0,31.2863,31.2991,31.2543,31.2543,16900.0
2014-09-19 14:00:00,48.81,48.83,48.8,48.82,15200.0,31.2543,31.2671,31.2479,31.2607,15200.0
2014-09-19 14:05:00,48.83,48.86,48.81,48.85,11800.0,31.2671,31.2863,31.2543,31.2799,11800.0
2014-09-19 14:10:00,48.84,48.89,48.84,48.88,11800.0,31.2735,31.3055,31.2735,31.2991,11800.0
2014-09-19 14:15:00,48.88,48.92,48.88,48.92,7800.0,31.2991,31.3247,31.2991,31.3247,7800.0
2014-09-19 14:20:00,48.92,48.97,48.91,48.93,16500.0,31.3247,31.3567,31.3183,31.3311,16500.0
2014-09-19 14:25:00,48.93,48.94,48.92,48.93,6800.0,31.3311,31.3375,31.3247,31.3311,6800.0
2014-09-19 14:30:00,48.93,48.98,48.93,48.98,14100.0,31.3311,31.3631,31.3311,31.3631,14100.0
2014-09-19 14:35:00,48.97,49.0,48.96,49.0,16700.0,31.3567,31.3759,31.3503,31.3759,16700.0
2014-09-19 14:40:00,49.0,49.01,48.98,49.0,14900.0,31.3759,31.3823,31.3631,31.3759,14900.0
2014-09-19 14:45:00,48.99,49.03,48.97,49.03,16700.0,31.3695,31.3952,31.3567,31.3952,16700.0
2014-09-19 14:50:00,49.03,49.06,49.03,49.04,14400.0,31.3952,31.4144,31.3952,31.4016,14400.0
2014-09-19 14:55:00,49.04,49.05,49.02,49.05,17600.0,31.4016,31.408,31.3887,31.408,17600.0
2014-09-19 15:00:00,49.05,49.05,49.02,49.05,21900.0,31.408,31.408,31.3887,31.408,21900.0
2014-09-19 15:05:00,49.04,49.07,49.0,49.02,40600.0,31.4016,31.4208,31.3759,31.3887,40600.0
2014-09-19 15:10:00,49.03,49.04,49.01,49.04,15900.0,31.3952,31.4016,31.3823,31.4016,15900.0
2014-09-19 15:15:00,49.03,49.06,49.02,49.03,19400.0,31.3952,31.4144,31.3887,31.3952,19400.0
2014-09-19 15:20:00,49.04,49.04,49.0,49.02,45000.0,31.4016,31.4016,31.3759,31.3887,45000.0
2014-09-19 15:25:00,49.01,49.02,49.0,49.01,26100.0,31.3823,31.3887,31.3759,31.3823,26100.0
2014-09-19 15:30:00,49.0,49.04,48.99,49.04,38200.0,31.3759,31.4016,31.3695,31.4016,38200.0
2014-09-19 15:35:00,49.03,49.03,49.01,49.03,14100.0,31.3952,31.3952,31.3823,31.3952,14100.0
2014-09-19 15:40:00,49.02,49.04,49.01,49.03,50900.0,31.3887,31.4016,31.3823,31.3952,50900.0
2014-09-19 15:45:00,49.03,49.05,49.01,49.01,48200.0,31.3952,31.408,31.3823,31.3823,48200.0
2014-09-19 15:50:00,49.01,49.02,48.99,49.0,80400.0,31.3823,31.3887,31.3695,31.3759,80400.0
2014-09-19 15:55:00,49.01,49.06,48.95,48.95,234300.0,31.3823,31.4144,31.3439,31.3439,234300.0
2014-09-22 09:30:00,49.9,49.9,49.52,49.73,172400.0,31.9522,31.9522,31.7089,31.8434,172400.0
2014-09-22 09:35:00,49.74,49.8,49.64,49.73,114700.0,31.8498,31.8882,31.7858,31.8434,114700.0
2014-09-22 09:40:00,49.73,49.77,49.67,49.74,79100.0,31.8434,31.869,31.805,31.8498,79100.0
2014-09-22 09:45:00,49.74,49.96,49.71,49.76,68200.0,31.8498,31.9907,31.8306,31.8626,68200.0
2014-09-22 09:50:00,49.76,49.95,49.7,49.94,61000.0,31.8626,31.9843,31.8242,31.9778,61000.0
2014-09-22 09:55:00,49.94,50.0,49.91,49.91,97900.0,31.9778,32.0163,31.9586,31.9586,97900.0
2014-09-22 10:00:00,49.91,49.91,49.75,49.75,60500.0,31.9586,31.9586,31.8562,31.8562,60500.0
2014-09-22 10:05:00,49.76,49.85,49.76,49.78,60200.0,31.8626,31.9202,31.8626,31.8754,60200.0
2014-09-22 10:10:00,49.77,49.8,49.71,49.79,41100.0,31.869,31.8882,31.8306,31.8818,41100.0
2014-09-22 10:15:00,49.79,49.8,49.74,49.79,72500.0,31.8818,31.8882,31.8498,31.8818,72500.0
2014-09-22 10:20:00,49.79,49.79,49.65,49.68,39200.0,31.8818,31.8818,31.7922,31.8114,39200.0
2014-09-22 10:25:00,49.69,49.83,49.69,49.81,43400.0,31.8178,31.9074,31.8178,31.8946,43400.0
2014-09-22 10:30:00,49.8,49.8,49.67,49.73,35800.0,31.8882,31.8882,31.805,31.8434,35800.0
2014-09-22 10:35:00,49.73,49.79,49.72,49.76,23800.0,31.8434,31.8818,31.837,31.8626,23800.0
2014-09-22 10:40:00,49.76,49.82,49.71,49.76,119000.0,31.8626,31.901,31.8306,31.8626,119000.0
2014-09-22 10:45:00,49.77,49.77,49.73,49.74,22900.0,31.869,31.869,31.8434,31.8498,22900.0
2014-09-22 10:50:00,49.75,49.77,49.72,49.75,42900.0,31.8562,31.869,31.837,31.8562,42900.0
2014-09-22 10:55:00,49.76,49.79,49.71,49.72,68400.0,31.8626,31.8818,31.8306,31.837,68400.0
2014-09-22 11:00:00,49.73,49.73,49.64,49.64,106300.0,31.8434,31.8434,31.7858,31.7858,106300.0
2014-09-22 11:05:00,49.64,49.69,49.59,49.66,78100.0,31.7858,31.8178,31.7537,31.7986,78100.0
2014-09-22 11:10:00,49.66,49.73,49.66,49.67,66700.0,31.7986,31.8434,31.7986,31.805,66700.0
2014-09-22 11:15:00,49.66,49.73,49.64,49.69,17400.0,31.7986,31.8434,31.7858,31.8178,17400.0
2014-09-22 11:20:00,49.69,49.78,49.68,49.7,55600.0,31.8178,31.8754,31.8114,31.8242,55600.0
2014-09-22 11:25:00,49.7,49.77,49.68,49.74,116700.0,31.8242,31.869,31.8114,31.8498,116700.0
2014-09-22 11:30:00,49.75,49.77,49.67,49.69,169500.0,31.8562,31.869,31.805,31.8178,169500.0
2014-09-22 11:35:00,49.7,49.75,49.59,49.65,53900.0,31.8242,31.8562,31.7537,31.7922,53900.0
2014-09-22 11:40:00,49.65,49.67,49.49,49.5,60000.0,31.7922,31.805,31.6897,31.6961,60000.0
2014-09-22 11:45:00,49.49,49.54,49.43,49.54,90700.0,31.6897,31.7217,31.6513,31.7217,90700.0
2014-09-22 11:50:00,49.55,49.55,49.5,49.51,38900.0,31.7281,31.7281,31.6961,31.7025,38900.0
2014-09-22 11:55:00,49.51,49.52,49.47,49.48,19800.0,31.7025,31.7089,31.6769,31.6833,19800.0
2014-09-22 12:00:00,49.48,49.48,49.35,49.43,57200.0,31.6833,31.6833,31.6001,31.6513,57200.0
2014-09-22 12:05:00,49.43,49.45,49.38,49.45,23200.0,31.6513,31.6641,31.6193,31.6641,23200.0
2014-09-22 12:10:00,49.45,49.45,49.4,49.42,15300.0,31.6641,31.6641,31.6321,31.6449,15300.0
2014-09-22 12:15:00,49.43,49.45,49.37,49.37,21500.0,31.6513,31.6641,31.6129,31.6129,21500.0
2014-09-22 12:20:00,49.38,49.41,49.34,49.37,34300.0,31.6193,31.6385,31.5937,31.6129,34300.0
2014-09-22 12:25:00,49.38,49.43,49.34,49.37,26100.0,31.6193,31.6513,31.5937,31.6129,26100.0
2014-09-22 12:30:00,49.38,49.42,49.35,49.4,62900.0,31.6193,31.6449,31.6001,31.6321,62900.0
2014-09-22 12:35:00,49.41,49.46,49.38,49.4,29100.0,31.6385,31.6705,31.6193,31.6321,29100.0
2014-09-22 12:40:00,49.4,49.41,49.37,49.38,22900.0,31.6321,31.6385,31.6129,31.6193,22900.0
2014-09-22 12:45:00,49.37,49.43,49.37,49.41,9800.0,31.6129,31.6513,31.6129,31.6385,9800.0
2014-09-22 12:50:00,49.42,49.46,49.41,49.44,31100.0,31.6449,31.6705,31.6385,31.6577,31100.0
2014-09-22 12:55:00,49.44,49.5,49.44,49.47,21800.0,31.6577,31.6961,31.6577,31.6769,21800.0
2014-09-22 13:00:00,49.45,49.47,49.41,49.46,47100.0,31.6641,31.6769,31.6385,31.6705,47100.0
2014-09-22 13:05:00,49.46,49.52,49.46,49.52,32900.0,31.6705,31.7089,31.6705,31.7089,32900.0
2014-09-22 13:10:00,49.52,49.53,49.44,49.48,16300.0,31.7089,31.7153,31.6577,31.6833,16300.0
2014-09-22 13:15:00,49.47,49.52,49.46,49.52,18500.0,31.6769,31.7089,31.6705,31.7089,18500.0
2014-09-22 13:20:00,49.51,49.52,49.47,49.51,17300.0,31.7025,31.7089,31.6769,31.7025,17300.0
2014-09-22 13:25:00,49.51,49.56,49.51,49.55,23900.0,31.7025,31.7345,31.7025,31.7281,23900.0
2014-09-22 13:30:00,49.55,49.63,49.55,49.63,34800.0,31.7281,31.7793,31.7281,31.7793,34800.0
2014-09-22 13:35:00,49.63,49.68,49.63,49.66,45600.0,31.7793,31.8114,31.7793,31.7986,45600.0
2014-09-22 13:40:00,49.66,49.67,49.65,49.66,17100.0,31.7986,31.805,31.7922,31.7986,17100.0
2014-09-22 13:45:00,49.66,49.68,49.57,49.63,92400.0,31.7986,31.8114,31.7409,31.7793,92400.0
2014-09-22 13:50:00,49.64,49.64,49.52,49.52,20000.0,31.7858,31.7858,31.7089,31.7089,20000.0
2014-09-22 13:55:00,49.51,49.52,49.44,49.45,17700.0,31.7025,31.7089,31.6577,31.6641,17700.0
2014-09-22 14:00:00,49.44,49.46,49.38,49.38,25300.0,31.6577,31.6705,31.6193,31.6193,25300.0
2014-09-22 14:05:00,49.39,49.39,49.31,49.33,49000.0,31.6257,31.6257,31.5744,31.5873,49000.0
2014-09-22 14:10:00,49.33,49.38,49.32,49.34,28700.0,31.5873,31.6193,31.5808,31.5937,28700.0
2014-09-22 14:15:00,49.33,49.34,49.31,49.34,18600.0,31.5873,31.5937,31.5744,31.5937,18600.0
2014-09-22 14:20:00,49.33,49.34,49.29,49.3,26800.0,31.5873,31.5937,31.5616,31.568,26800.0
2014-09-22 14:25:00,49.3,49.33,49.27,49.29,24100.0,31.568,31.5873,31.5488,31.5616,24100.0
2014-09-22 14:30:00,49.29,49.32,49.25,49.29,43100.0,31.5616,31.5808,31.536,31.5616,43100.0
2014-09-22 14:35:00,49.3,49.38,49.29,49.35,23400.0,31.568,31.6193,31.5616,31.6001,23400.0
2014-09-22 14:40:00,49.35,49.36,49.32,49.36,18800.0,31.6001,31.6065,31.5808,31.6065,18800.0
2014-09-22 14:45:00,49.36,49.42,49.33,49.37,42000.0,31.6065,31.6449,31.5873,31.6129,42000.0
2014-09-22 14:50:00,49.37,49.38,49.31,49.33,48900.0,31.6129,31.6193,31.5744,31.5873,48900.0
2014-09-22 14:55:00,49.33,49.33,49.29,49.31,20800.0,31.5873,31.5873,31.5616,31.5744,20800.0
2014-09-22 15:00:00,49.3,49.32,49.28,49.3,41400.0,31.568,31.5808,31.5552,31.568,41400.0
2014-09-22 15:05:00,49.3,49.31,49.26,49.28,57200.0,31.568,31.5744,31.5424,31.5552,57200.0
2014-09-22 15:10:00,49.28,49.3,49.22,49.24,36600.0,31.5552,31.568,31.5168,31.5296,36600.0
2014-09-22 15:15:00,49.23,49.26,49.21,49.22,84000.0,31.5232,31.5424,31.5104,31.5168,84000.0
2014-09-22 15:20:00,49.22,49.27,49.2,49.25,61500.0,31.5168,31.5488,31.504,31.536,61500.0
2014-09-22 15:25:00,49.24,49.25,49.22,49.23,66400.0,31.5296,31.536,31.5168,31.5232,66400.0
2014-09-22 15:30:00,49.23,49.28,49.22,49.28,98100.0,31.5232,31.5552,31.5168,31.5552,98100.0
2014-09-22 15:35:00,49.28,49.28,49.25,49.26,102700.0,31.5552,31.5552,31.536,31.5424,102700.0
2014-09-22 15:40:00,49.27,49.27,49.22,49.24,102200.0,31.5488,31.5488,31.5168,31.5296,102200.0
2014-09-22 15:45:00,49.23,49.23,49.16,49.16,107200.0,31.5232,31.5232,31.4784,31.4784,107200.0
2014-09-22 15:50:00,49.17,49.2,49.12,49.14,173300.0,31.4848,31.504,31.4528,31.4656,173300.0
2014-09-22 15:55:00,49.15,49.18,49.09,49.14,306100.0,31.472,31.4912,31.4336,31.4656,306100.0
2014-09-23 09:30:00,48.97,49.03,48.91,48.91,68100.0,31.3567,31.3952,31.3183,31.3183,68100.0
2014-09-23 09:35:00,48.9,48.98,48.85,48.89,22300.0,31.3119,31.3631,31.2799,31.3055,22300.0
2014-09-23 09:40:00,48.9,48.94,48.82,48.88,26900.0,31.3119,31.3375,31.2607,31.2991,26900.0
2014-09-23 09:45:00,48.89,48.96,48.85,48.95,68500.0,31.3055,31.3503,31.2799,31.3439,68500.0
2014-09-23 09:50:00,48.93,49.02,48.93,48.97,41000.0,31.3311,31.3887,31.3311,31.3567,41000.0
2014-09-23 09:55:00,48.96,49.01,48.89,49.0,30900.0,31.3503,31.3823,31.3055,31.3759,30900.0
2014-09-23 10:00:00,49.0,49.06,48.95,49.03,18000.0,31.3759,31.4144,31.3439,31.3952,18000.0
2014-09-23 10:05:00,49.02,49.05,49.01,49.01,14400.0,31.3887,31.408,31.3823,31.3823,14400.0
2014-09-23 10:10:00,49.02,49.02,48.97,48.98,17700.0,31.3887,31.3887,31.3567,31.3631,17700.0
2014-09-23 10:15:00,48.98,49.01,48.97,48.97,27700.0,31.3631,31.3823,31.3567,31.3567,27700.0
2014-09-23 10:20:00,48.97,49.05,48.97,49.01,23000.0,31.3567,31.408,31.3567,31.3823,23000.0
2014-09-23 10:25:00,49.01,49.05,49.01,49.04,24200.0,31.3823,31.408,31.3823,31.4016,24200.0
2014-09-23 10:30:00,49.05,49.05,48.97,48.98,22400.0,31.408,31.408,31.3567,31.3631,22400.0
2014-09-23 10:35:00,48.98,49.03,48.97,49.01,23100.0,31.3631,31.3952,31.3567,31.3823,23100.0
2014-09-23 10:40:00,49.0,49.04,48.98,49.04,11600.0,31.3759,31.4016,31.3631,31.4016,11600.0
2014-09-23 10:45:00,49.03,49.03,49.0,49.02,19000.0,31.3952,31.3952,31.3759,31.3887,19000.0
2014-09-23 10:50:00,49.02,49.07,49.02,49.05,27600.0,31.3887,31.4208,31.3887,31.408,27600.0
2014-09-23 10:55:00,49.05,49.05,49.01,49.03,21800.0,31.408,31.408,31.3823,31.3952,21800.0
2014-09-23 11:00:00,49.04,49.09,49.04,49.08,22300.0,31.4016,31.4336,31.4016,31.4272,22300.0
2014-09-23 11:05:00,49.09,49.09,49.03,49.05,41500.0,31.4336,31.4336,31.3952,31.408,41500.0
2014-09-23 11:10:00,49.04,49.05,48.91,48.91,39100.0,31.4016,31.408,31.3183,31.3183,39100.0
2014-09-23 11:15:00,48.91,48.95,48.88,48.89,53800.0,31.3183,31.3439,31.2991,31.3055,53800.0
2014-09-23 11:20:00,48.89,48.92,48.87,48.9,38600.0,31.3055,31.3247,31.2927,31.3119,38600.0
2014-09-23 11:25:00,48.9,48.91,48.85,48.87,21400.0,31.3119,31.3183,31.2799,31.2927,21400.0
2014-09-23 11:30:00,48.87,48.93,48.87,48.89,27400.0,31.2927,31.3311,31.2927,31.3055,27400.0
2014-09-23 11:35:00,48.89,48.91,48.86,48.91,33100.0,31.3055,31.3183,31.2863,31.3183,33100.0
2014-09-23 11:40:00,48.91,48.91,48.85,48.87,38000.0,31.3183,31.3183,31.2799,31.2927,38000.0
2014-09-23 11:45:00,48.87,48.91,48.86,48.86,29500.0,31.2927,31.3183,31.2863,31.2863,29500.0
2014-09-23 11:50:00,48.86,48.91,48.84,48.9,26100.0,31.2863,31.3183,31.2735,31.3119,26100.0
2014-09-23 11:55:00,48.9,48.9,48.82,48.84,17700.0,31.3119,31.3119,31.2607,31.2735,17700.0
2014-09-23 12:00:00,48.84,48.91,48.84,48.87,20900.0,31.2735,31.3183,31.2735,31.2927,20900.0
2014-09-23 12:05:00,48.87,48.87,48.82,48.82,20100.0,31.2927,31.2927,31.2607,31.2607,20100.0
2014-09-23 12:10:00,48.82,48.85,48.81,48.85,26100.0,31.2607,31.2799,31.2543,31.2799,26100.0
2014-09-23 12:15:00,48.85,48.85,48.81,48.81,15600.0,31.2799,31.2799,31.2543,31.2543,15600.0
2014-09-23 12:20:00,48.81,48.81,48.74,48.74,13300.0,31.2543,31.2543,31.2095,31.2095,13300.0
2014-09-23 12:25:00,48.74,48.74,48.68,48.69,16100.0,31.2095,31.2095,31.171,31.1774,16100.0
2014-09-23 12:30:00,48.68,48.76,48.68,48.76,21300.0,31.171,31.2223,31.171,31.2223,21300.0
2014-09-23 12:35:00,48.76,48.91,48.75,48.9,67300.0,31.2223,31.3183,31.2159,31.3119,67300.0
2014-09-23 12:40:00,48.9,48.91,48.83,48.83,13700.0,31.3119,31.3183,31.2671,31.2671,13700.0
2014-09-23 12:45:00,48.83,48.84,48.74,48.74,17200.0,31.2671,31.2735,31.2095,31.2095,17200.0
2014-09-23 12:50:00,48.72,48.76,48.7,48.76,18800.0,31.1967,31.2223,31.1838,31.2223,18800.0
2014-09-23 12:55:00,48.75,48.76,48.73,48.76,6500.0,31.2159,31.2223,31.2031,31.2223,6500.0
2014-09-23 13:00:00,48.76,48.77,48.73,48.76,14800.0,31.2223,31.2287,31.2031,31.2223,14800.0
2014-09-23 13:05:00,48.76,48.77,48.72,48.72,13700.0,31.2223,31.2287,31.1967,31.1967,13700.0
2014-09-23 13:10:00,48.72,48.74,48.67,48.68,16500.0,31.1967,31.2095,31.1646,31.171,16500.0
2014-09-23 13:15:00,48.67,48.68,48.65,48.66,15000.0,31.1646,31.171,31.1518,31.1582,15000.0
2014-09-23 13:20:00,48.67,48.68,48.62,48.67,30800.0,31.1646,31.171,31.1326,31.1646,30800.0
2014-09-23 13:25:00,48.66,48.66,48.62,48.65,13000.0,31.1582,31.1582,31.1326,31.1518,13000.0
2014-09-23 13:30:00,48.65,48.73,48.64,48.7,28800.0,31.1518,31.2031,31.1454,31.1838,28800.0
2014-09-23 13:35:00,48.72,48.76,48.68,48.75,13000.0,31.1967,31.2223,31.171,31.2159,13000.0
2014-09-23 13:40:00,48.76,48.76,48.7,48.71,16600.0,31.2223,31.2223,31.1838,31.1902,16600.0
2014-09-23 13:45:00,48.72,48.73,48.69,48.7,13500.0,31.1967,31.2031,31.1774,31.1838,13500.0
2014-09-23 13:50:00,48.71,48.72,48.65,48.66,13000.0,31.1902,31.1967,31.1518,31.1582,13000.0
2014-09-23 13:55:00,48.66,48.67,48.6,48.64,32500.0,31.1582,31.1646,31.1198,31.1454,32500.0
2014-09-23 14:00:00,48.62,48.69,48.6,48.66,28500.0,31.1326,31.1774,31.1198,31.1582,28500.0
2014-09-23 14:05:00,48.66,48.66,48.6,48.62,20300.0,31.1582,31.1582,31.1198,31.1326,20300.0
2014-09-23 14:10:00,48.63,48.66,48.61,48.62,21600.0,31.139,31.1582,31.1262,31.1326,21600.0
2014-09-23 14:15:00,48.62,48.63,48.59,48.59,16000.0,31.1326,31.139,31.1134,31.1134,16000.0
2014-09-23 14:20:00,48.59,48.59,48.52,48.54,22100.0,31.1134,31.1134,31.0686,31.0814,22100.0
2014-09-23 14:25:00,48.54,48.57,48.52,48.55,17000.0,31.0814,31.1006,31.0686,31.0878,17000.0
2014-09-23 14:30:00,48.55,48.59,48.55,48.58,28000.0,31.0878,31.1134,31.0878,31.107,28000.0
2014-09-23 14:35:00,48.56,48.62,48.56,48.61,39600.0,31.0942,31.1326,31.0942,31.1262,39600.0
2014-09-23 14:40:00,48.6,48.62,48.55,48.57,23900.0,31.1198,31.1326,31.0878,31.1006,23900.0
2014-09-23 14:45:00,48.58,48.6,48.56,48.59,29600.0,31.107,31.1198,31.0942,31.1134,29600.0
2014-09-23 14:50:00,48.59,48.63,48.58,48.6,45000.0,31.1134,31.139,31.107,31.1198,45000.0
2014-09-23 14:55:00,48.6,48.63,48.57,48.6,28800.0,31.1198,31.139,31.1006,31.1198,28800.0
2014-09-23 15:00:00,48.6,48.65,48.6,48.61,29300.0,31.1198,31.1518,31.1198,31.1262,29300.0
2014-09-23 15:05:00,48.61,48.61,48.58,48.59,30200.0,31.1262,31.1262,31.107,31.1134,30200.0
2014-09-23 15:10:00,48.59,48.7,48.59,48.7,63000.0,31.1134,31.1838,31.1134,31.1838,63000.0
2014-09-23 15:15:00,48.7,48.73,48.66,48.71,62400.0,31.1838,31.2031,31.1582,31.1902,62400.0
2014-09-23 15:20:00,48.7,48.71,48.67,48.7,25700.0,31.1838,31.1902,31.1646,31.1838,25700.0
2014-09-23 15:25:00,48.7,48.76,48.7,48.72,43200.0,31.1838,31.2223,31.1838,31.1967,43200.0
2014-09-23 15:30:00,48.72,48.75,48.69,48.75,42900.0,31.1967,31.2159,31.1774,31.2159,42900.0
2014-09-23 15:35:00,48.75,48.77,48.72,48.73,62300.0,31.2159,31.2287,31.1967,31.2031,62300.0
2014-09-23 15:40:00,48.73,48.74,48.68,48.68,103000.0,31.2031,31.2095,31.171,31.171,103000.0
2014-09-23 15:45:00,48.68,48.75,48.67,48.72,166500.0,31.171,31.2159,31.1646,31.1967,166500.0
2014-09-23 15:50:00,48.72,48.72,48.65,48.69,118100.0,31.1967,31.1967,31.1518,31.1774,118100.0
2014-09-23 15:55:00,48.69,48.69,48.6,48.6,117300.0,31.1774,31.1774,31.1198,31.1198,117300.0
2014-09-24 09:30:00,48.68,48.73,48.52,48.7,93000.0,31.171,31.2031,31.0686,31.1838,93000.0
2014-09-24 09:35:00,48.7,48.72,48.57,48.6,30400.0,31.1838,31.1967,31.1006,31.1198,30400.0
2014-09-24 09:40:00,48.58,48.61,48.55,48.58,17500.0,31.107,31.1262,31.0878,31.107,17500.0
2014-09-24 09:45:00,48.56,48.61,48.53,48.6,20500.0,31.0942,31.1262,31.075,31.1198,20500.0
2014-09-24 09:50:00,48.6,48.63,48.59,48.6,15300.0,31.1198,31.139,31.1134,31.1198,15300.0
2014-09-24 09:55:00,48.58,48.67,48.55,48.66,31900.0,31.107,31.1646,31.0878,31.1582,31900.0
2014-09-24 10:00:00,48.66,48.69,48.54,48.6,28700.0,31.1582,31.1774,31.0814,31.1198,28700.0
2014-09-24 10:05:00,48.58,48.6,48.48,48.49,35300.0,31.107,31.1198,31.043,31.0494,35300.0
2014-09-24 10:10:00,48.47,48.49,48.43,48.48,25900.0,31.0366,31.0494,31.011,31.043,25900.0
2014-09-24 10:15:00,48.48,48.49,48.44,48.46,21800.0,31.043,31.0494,31.0174,31.0302,21800.0
2014-09-24 10:20:00,48.46,48.47,48.41,48.44,29400.0,31.0302,31.0366,30.9982,31.0174,29400.0
2014-09-24 10:25:00,48.44,48.44,48.4,48.43,23600.0,31.0174,31.0174,30.9917,31.011,23600.0
2014-09-24 10:30:00,48.42,48.43,48.36,48.42,67700.0,31.0046,31.011,30.9661,31.0046,67700.0
2014-09-24 10:35:00,48.42,48.46,48.38,48.42,52400.0,31.0046,31.0302,30.9789,31.0046,52400.0
2014-09-24 10:40:00,48.41,48.48,48.4,48.41,57800.0,30.9982,31.043,30.9917,30.9982,57800.0
2014-09-24 10:45:00,48.4,48.43,48.4,48.43,17700.0,30.9917,31.011,30.9917,31.011,17700.0
2014-09-24 10:50:00,48.42,48.44,48.41,48.41,30100.0,31.0046,31.0174,30.9982,30.9982,30100.0
2014-09-24 10:55:00,48.41,48.45,48.37,48.44,73700.0,30.9982,31.0238,30.9725,31.0174,73700.0
2014-09-24 11:00:00,48.44,48.45,48.4,48.4,34600.0,31.0174,31.0238,30.9917,30.9917,34600.0
2014-09-24 11:05:00,48.41,48.42,48.38,48.42,36700.0,30.9982,31.0046,30.9789,31.0046,36700.0
2014-09-24 11:10:00,48.41,48.43,48.38,48.39,24500.0,30.9982,31.011,30.9789,30.9853,24500.0
2014-09-24 11:15:00,48.39,48.41,48.36,48.36,19700.0,30.9853,30.9982,30.9661,30.9661,19700.0
2014-09-24 11:20:00,48.36,48.41,48.36,48.38,27500.0,30.9661,30.9982,30.9661,30.9789,27500.0
2014-09-24 11:25:00,48.39,48.45,48.39,48.42,40800.0,30.9853,31.0238,30.9853,31.0046,40800.0
2014-09-24 11:30:00,48.42,48.57,48.42,48.53,199600.0,31.0046,31.1006,31.0046,31.075,199600.0
2014-09-24 11:35:00,48.53,48.53,48.46,48.48,47300.0,31.075,31.075,31.0302,31.043,47300.0
2014-09-24 11:40:00,48.48,48.5,48.4,48.4,67800.0,31.043,31.0558,30.9917,30.9917,67800.0
2014-09-24 11:45:00,48.4,48.44,48.38,48.42,31000.0,30.9917,31.0174,30.9789,31.0046,31000.0
2014-09-24 11:50:00,48.42,48.44,48.37,48.37,28800.0,31.0046,31.0174,30.9725,30.9725,28800.0
2014-09-24 11:55:00,48.38,48.39,48.3,48.36,43500.0,30.9789,30.9853,30.9277,30.9661,43500.0
2014-09-24 12:00:00,48.37,48.42,48.36,48.4,16500.0,30.9725,31.0046,30.9661,30.9917,16500.0
2014-09-24 12:05:00,48.41,48.41,48.3,48.3,20600.0,30.9982,30.9982,30.9277,30.9277,20600.0
2014-09-24 12:10:00,48.3,48.37,48.29,48.37,25700.0,30.9277,30.9725,30.9213,30.9725,25700.0
2014-09-24 12:15:00,48.37,48.38,48.36,48.38,10400.0,30.9725,30.9789,30.9661,30.9789,10400.0
2014-09-24 12:20:00,48.38,48.38,48.34,48.34,16800.0,30.9789,30.9789,30.9533,30.9533,16800.0
2014-09-24 12:25:00,48.34,48.39,48.33,48.36,19200.0,30.9533,30.9853,30.9469,30.9661,19200.0
2014-09-24 12:30:00,48.36,48.37,48.33,48.33,10100.0,30.9661,30.9725,30.9469,30.9469,10100.0
2014-09-24 12:35:00,48.34,48.35,48.3,48.31,18300.0,30.9533,30.9597,30.9277,30.9341,18300.0
2014-09-24 12:40:00,48.3,48.31,48.28,48.29,19500.0,30.9277,30.9341,30.9149,30.9213,19500.0
2014-09-24 12:45:00,48.3,48.34,48.3,48.34,14200.0,30.9277,30.9533,30.9277,30.9533,14200.0
2014-09-24 12:50:00,48.34,48.34,48.3,48.3,14700.0,30.9533,30.9533,30.9277,30.9277,14700.0
2014-09-24 12:55:00,48.31,48.31,48.28,48.29,12300.0,30.9341,30.9341,30.9149,30.9213,12300.0
2014-09-24 13:00:00,48.29,48.31,48.29,48.3,24700.0,30.9213,30.9341,30.9213,30.9277,24700.0
2014-09-24 13:05:00,48.3,48.3,48.25,48.25,32500.0,30.9277,30.9277,30.8957,30.8957,32500.0
2014-09-24 13:10:00,48.26,48.28,48.25,48.27,14800.0,30.9021,30.9149,30.8957,30.9085,14800.0
2014-09-24 13:15:00,48.28,48.29,48.26,48.28,14500.0,30.9149,30.9213,30.9021,30.9149,14500.0
2014-09-24 13:20:00,48.29,48.36,48.28,48.35,23400.0,30.9213,30.9661,30.9149,30.9597,23400.0
2014-09-24 13:25:00,48.35,48.38,48.34,48.38,12000.0,30.9597,30.9789,30.9533,30.9789,12000.0
2014-09-24 13:30:00,48.39,48.41,48.39,48.41,23100.0,30.9853,30.9982,30.9853,30.9982,23100.0
2014-09-24 13:35:00,48.41,48.42,48.39,48.4,19200.0,30.9982,31.0046,30.9853,30.9917,19200.0
2014-09-24 13:40:00,48.4,48.43,48.4,48.4,29300.0,30.9917,31.011,30.9917,30.9917,29300.0
2014-09-24 13:45:00,48.4,48.41,48.36,48.39,20200.0,30.9917,30.9982,30.9661,30.9853,20200.0
2014-09-24 13:50:00,48.39,48.44,48.37,48.37,28700.0,30.9853,31.0174,30.9725,30.9725,28700.0
2014-09-24 13:55:00,48.38,48.39,48.37,48.38,19000.0,30.9789,30.9853,30.9725,30.9789,19000.0
2014-09-24 14:00:00,48.39,48.39,48.36,48.37,11100.0,30.9853,30.9853,30.9661,30.9725,11100.0
2014-09-24 14:05:00,48.37,48.37,48.31,48.31,19700.0,30.9725,30.9725,30.9341,30.9341,19700.0
2014-09-24 14:10:00,48.32,48.32,48.3,48.3,28200.0,30.9405,30.9405,30.9277,30.9277,28200.0
2014-09-24 14:15:00,48.3,48.3,48.18,48.25,77300.0,30.9277,30.9277,30.8509,30.8957,77300.0
2014-09-24 14:20:00,48.24,48.27,48.23,48.23,37700.0,30.8893,30.9085,30.8829,30.8829,37700.0
2014-09-24 14:25:00,48.25,48.34,48.25,48.34,22400.0,30.8957,30.9533,30.8957,30.9533,22400.0
2014-09-24 14:30:00,48.35,48.38,48.34,48.38,17300.0,30.9597,30.9789,30.9533,30.9789,17300.0
2014-09-24 14:35:00,48.37,48.39,48.37,48.39,23200.0,30.9725,30.9853,30.9725,30.9853,23200.0
2014-09-24 14:40:00,48.39,48.42,48.38,48.41,52100.0,30.9853,31.0046,30.9789,30.9982,52100.0
2014-09-24 14:45:00,48.4,48.41,48.37,48.41,44700.0,30.9917,30.9982,30.9725,30.9982,44700.0
2014-09-24 14:50:00,48.4,48.44,48.39,48.43,46000.0,30.9917,31.0174,30.9853,31.011,46000.0
2014-09-24 14:55:00,48.43,48.44,48.4,48.42,135300.0,31.011,31.0174,30.9917,31.0046,135300.0
2014-09-24 15:00:00,48.42,48.46,48.4,48.44,104600.0,31.0046,31.0302,30.9917,31.0174,104600.0
2014-09-24 15:05:00,48.44,48.55,48.42,48.55,92900.0,31.0174,31.0878,31.0046,31.0878,92900.0
2014-09-24 15:10:00,48.55,48.7,48.55,48.7,116700.0,31.0878,31.1838,31.0878,31.1838,116700.0
2014-09-24 15:15:00,48.7,48.77,48.7,48.77,68600.0,31.1838,31.2287,31.1838,31.2287,68600.0
2014-09-24 15:20:00,48.76,48.77,48.72,48.73,53600.0,31.2223,31.2287,31.1967,31.2031,53600.0
2014-09-24 15:25:00,48.72,48.76,48.7,48.7,38000.0,31.1967,31.2223,31.1838,31.1838,38000.0
2014-09-24 15:30:00,48.7,48.73,48.68,48.7,45900.0,31.1838,31.2031,31.171,31.1838,45900.0
2014-09-24 15:35:00,48.7,48.76,48.7,48.72,50900.0,31.1838,31.2223,31.1838,31.1967,50900.0
2014-09-24 15:40:00,48.72,48.73,48.69,48.7,66500.0,31.1967,31.2031,31.1774,31.1838,66500.0
2014-09-24 15:45:00,48.7,48.7,48.62,48.64,72500.0,31.1838,31.1838,31.1326,31.1454,72500.0
2014-09-24 15:50:00,48.64,48.64,48.6,48.62,96900.0,31.1454,31.1454,31.1198,31.1326,96900.0
2014-09-24 15:55:00,48.62,48.62,48.58,48.59,148300.0,31.1326,31.1326,31.107,31.1134,148300.0
2014-09-25 09:30:00,48.46,48.56,48.3,48.43,49000.0,31.0302,31.0942,30.9277,31.011,49000.0
2014-09-25 09:35:00,48.45,48.5,48.35,48.36,15700.0,31.0238,31.0558,30.9597,30.9661,15700.0
2014-09-25 09:40:00,48.34,48.35,48.26,48.26,16400.0,30.9533,30.9597,30.9021,30.9021,16400.0
2014-09-25 09:45:00,48.25,48.34,48.24,48.31,18700.0,30.8957,30.9533,30.8893,30.9341,18700.0
2014-09-25 09:50:00,48.31,48.31,48.2,48.24,13300.0,30.9341,30.9341,30.8637,30.8893,13300.0
2014-09-25 09:55:00,48.25,48.27,48.17,48.22,11100.0,30.8957,30.9085,30.8445,30.8765,11100.0
2014-09-25 10:00:00,48.21,48.24,48.09,48.1,28000.0,30.8701,30.8893,30.7932,30.7997,28000.0
2014-09-25 10:05:00,48.12,48.24,48.12,48.22,19000.0,30.8125,30.8893,30.8125,30.8765,19000.0
2014-09-25 10:10:00,48.21,48.21,48.11,48.14,18700.0,30.8701,30.8701,30.8061,30.8253,18700.0
2014-09-25 10:15:00,48.14,48.14,48.02,48.04,39100.0,30.8253,30.8253,30.7484,30.7612,39100.0
2014-09-25 10:20:00,48.04,48.05,47.88,47.91,94600.0,30.7612,30.7676,30.6588,30.678,94600.0
2014-09-25 10:25:00,47.92,48.01,47.92,47.96,18700.0,30.6844,30.742,30.6844,30.71,18700.0
2014-09-25 10:30:00,47.96,48.02,47.84,47.87,35100.0,30.71,30.7484,30.6332,30.6524,35100.0
2014-09-25 10:35:00,47.87,47.88,47.82,47.83,31200.0,30.6524,30.6588,30.6204,30.6268,31200.0
2014-09-25 10:40:00,47.83,47.85,47.79,47.79,30700.0,30.6268,30.6396,30.6011,30.6011,30700.0
2014-09-25 10:45:00,47.77,47.78,47.71,47.73,32300.0,30.5883,30.5947,30.5499,30.5627,32300.0
2014-09-25 10:50:00,47.73,47.76,47.65,47.69,59100.0,30.5627,30.5819,30.5115,30.5371,59100.0
2014-09-25 10:55:00,47.7,47.9,47.7,47.9,34700.0,30.5435,30.6716,30.5435,30.6716,34700.0
2014-09-25 11:00:00,47.9,47.94,47.87,47.89,56300.0,30.6716,30.6972,30.6524,30.6652,56300.0
2014-09-25 11:05:00,47.88,47.91,47.83,47.9,15600.0,30.6588,30.678,30.6268,30.6716,15600.0
2014-09-25 11:10:00,47.89,47.89,47.8,47.8,17300.0,30.6652,30.6652,30.6076,30.6076,17300.0
2014-09-25 11:15:00,47.8,47.8,47.77,47.77,14300.0,30.6076,30.6076,30.5883,30.5883,14300.0
2014-09-25 11:20:00,47.76,47.77,47.71,47.77,25700.0,30.5819,30.5883,30.5499,30.5883,25700.0
2014-09-25 11:25:00,47.76,47.9,47.75,47.9,31800.0,30.5819,30.6716,30.5755,30.6716,31800.0
2014-09-25 11:30:00,47.89,47.91,47.78,47.8,23700.0,30.6652,30.678,30.5947,30.6076,23700.0
2014-09-25 11:35:00,47.82,47.84,47.76,47.82,58200.0,30.6204,30.6332,30.5819,30.6204,58200.0
2014-09-25 11:40:00,47.83,47.83,47.78,47.8,25500.0,30.6268,30.6268,30.5947,30.6076,25500.0
2014-09-25 11:45:00,47.81,47.84,47.71,47.73,80400.0,30.614,30.6332,30.5499,30.5627,80400.0
2014-09-25 11:50:00,47.72,47.8,47.71,47.75,21400.0,30.5563,30.6076,30.5499,30.5755,21400.0
2014-09-25 11:55:00,47.75,47.75,47.67,47.69,35600.0,30.5755,30.5755,30.5243,30.5371,35600.0
2014-09-25 12:00:00,47.69,47.72,47.69,47.7,25800.0,30.5371,30.5563,30.5371,30.5435,25800.0
2014-09-25 12:05:00,47.7,47.74,47.69,47.71,28800.0,30.5435,30.5691,30.5371,30.5499,28800.0
2014-09-25 12:10:00,47.71,47.73,47.7,47.73,14000.0,30.5499,30.5627,30.5435,30.5627,14000.0
2014-09-25 12:15:00,47.73,47.75,47.64,47.71,57800.0,30.5627,30.5755,30.5051,30.5499,57800.0
2014-09-25 12:20:00,47.72,47.75,47.68,47.74,17800.0,30.5563,30.5755,30.5307,30.5691,17800.0
2014-09-25 12:25:00,47.74,47.75,47.66,47.71,26400.0,30.5691,30.5755,30.5179,30.5499,26400.0
2014-09-25 12:30:00,47.7,47.75,47.69,47.73,19900.0,30.5435,30.5755,30.5371,30.5627,19900.0
2014-09-25 12:35:00,47.73,47.78,47.72,47.78,46600.0,30.5627,30.5947,30.5563,30.5947,46600.0
2014-09-25 12:40:00,47.78,47.81,47.75,47.81,16900.0,30.5947,30.614,30.5755,30.614,16900.0
2014-09-25 12:45:00,47.8,47.8,47.75,47.75,22400.0,30.6076,30.6076,30.5755,30.5755,22400.0
2014-09-25 12:50:00,47.75,47.77,47.73,47.74,29900.0,30.5755,30.5883,30.5627,30.5691,29900.0
2014-09-25 12:55:00,47.74,47.76,47.74,47.76,17300.0,30.5691,30.5819,30.5691,30.5819,17300.0
2014-09-25 13:00:00,47.75,47.76,47.74,47.74,28700.0,30.5755,30.5819,30.5691,30.5691,28700.0
2014-09-25 13:05:00,47.74,47.8,47.74,47.76,46800.0,30.5691,30.6076,30.5691,30.5819,46800.0
2014-09-25 13:10:00,47.77,47.8,47.76,47.76,20300.0,30.5883,30.6076,30.5819,30.5819,20300.0
2014-09-25 13:15:00,47.76,47.8,47.76,47.77,18000.0,30.5819,30.6076,30.5819,30.5883,18000.0
2014-09-25 13:20:00,47.78,47.79,47.73,47.75,15900.0,30.5947,30.6011,30.5627,30.5755,15900.0
2014-09-25 13:25:00,47.75,47.79,47.73,47.79,11800.0,30.5755,30.6011,30.5627,30.6011,11800.0
2014-09-25 13:30:00,47.78,47.78,47.75,47.76,25800.0,30.5947,30.5947,30.5755,30.5819,25800.0
2014-09-25 13:35:00,47.75,47.78,47.71,47.71,22600.0,30.5755,30.5947,30.5499,30.5499,22600.0
2014-09-25 13:40:00,47.7,47.7,47.65,47.69,25900.0,30.5435,30.5435,30.5115,30.5371,25900.0
2014-09-25 13:45:00,47.69,47.7,47.63,47.65,23000.0,30.5371,30.5435,30.4987,30.5115,23000.0
2014-09-25 13:50:00,47.66,47.68,47.61,47.62,23700.0,30.5179,30.5307,30.4859,30.4923,23700.0
2014-09-25 13:55:00,47.62,47.68,47.61,47.67,22100.0,30.4923,30.5307,30.4859,30.5243,22100.0
2014-09-25 14:00:00,47.66,47.66,47.62,47.64,18400.0,30.5179,30.5179,30.4923,30.5051,18400.0
2014-09-25 14:05:00,47.65,47.68,47.64,47.65,21200.0,30.5115,30.5307,30.5051,30.5115,21200.0
2014-09-25 14:10:00,47.65,47.66,47.61,47.66,24700.0,30.5115,30.5179,30.4859,30.5179,24700.0
2014-09-25 14:15:00,47.65,47.66,47.63,47.65,18000.0,30.5115,30.5179,30.4987,30.5115,18000.0
2014-09-25 14:20:00,47.65,47.7,47.65,47.68,11100.0,30.5115,30.5435,30.5115,30.5307,11100.0
2014-09-25 14:25:00,47.68,47.75,47.68,47.73,15600.0,30.5307,30.5755,30.5307,30.5627,15600.0
2014-09-25 14:30:00,47.73,47.74,47.69,47.7,14900.0,30.5627,30.5691,30.5371,30.5435,14900.0
2014-09-25 14:35:00,47.7,47.8,47.7,47.8,28600.0,30.5435,30.6076,30.5435,30.6076,28600.0
2014-09-25 14:40:00,47.79,47.84,47.79,47.81,21000.0,30.6011,30.6332,30.6011,30.614,21000.0
2014-09-25 14:45:00,47.81,47.9,47.81,47.88,41900.0,30.614,30.6716,30.614,30.6588,41900.0
2014-09-25 14:50:00,47.89,47.89,47.83,47.84,26400.0,30.6652,30.6652,30.6268,30.6332,26400.0
2014-09-25 14:55:00,47.83,47.87,47.83,47.86,32400.0,30.6268,30.6524,30.6268,30.646,32400.0
2014-09-25 15:00:00,47.86,47.91,47.84,47.88,84700.0,30.646,30.678,30.6332,30.6588,84700.0
2014-09-25 15:05:00,47.89,48.02,47.89,48.01,69300.0,30.6652,30.7484,30.6652,30.742,69300.0
2014-09-25 15:10:00,48.01,48.02,47.99,48.0,45000.0,30.742,30.7484,30.7292,30.7356,45000.0
2014-09-25 15:15:00,48.01,48.05,48.0,48.0,46700.0,30.742,30.7676,30.7356,30.7356,46700.0
2014-09-25 15:20:00,48.01,48.02,47.92,47.92,61200.0,30.742,30.7484,30.6844,30.6844,61200.0
2014-09-25 15:25:00,47.93,47.94,47.86,47.93,62900.0,30.6908,30.6972,30.646,30.6908,62900.0
2014-09-25 15:30:00,47.92,48.0,47.92,47.97,77200.0,30.6844,30.7356,30.6844,30.7164,77200.0
2014-09-25 15:35:00,47.98,48.03,47.97,48.03,68400.0,30.7228,30.7548,30.7164,30.7548,68400.0
2014-09-25 15:40:00,48.02,48.03,47.98,48.0,76100.0,30.7484,30.7548,30.7228,30.7356,76100.0
2014-09-25 15:45:00,48.01,48.04,47.95,48.02,102300.0,30.742,30.7612,30.7036,30.7484,102300.0
2014-09-25 15:50:00,48.01,48.03,47.93,47.93,96000.0,30.742,30.7548,30.6908,30.6908,96000.0
2014-09-25 15:55:00,47.93,47.94,47.84,47.84,153400.0,30.6908,30.6972,30.6332,30.6332,153400.0
2014-09-26 09:30:00,47.81,48.18,47.81,48.08,72400.0,30.614,30.8509,30.614,30.7868,72400.0
2014-09-26 09:35:00,48.08,48.08,47.91,48.0,23700.0,30.7868,30.7868,30.678,30.7356,23700.0
2014-09-26 09:40:00,47.98,47.99,47.9,47.96,47700.0,30.7228,30.7292,30.6716,30.71,47700.0
2014-09-26 09:45:00,47.96,48.03,47.96,48.0,30100.0,30.71,30.7548,30.71,30.7356,30100.0
2014-09-26 09:50:00,48.0,48.11,47.99,48.1,29000.0,30.7356,30.8061,30.7292,30.7997,29000.0
2014-09-26 09:55:00,48.1,48.12,48.01,48.05,39200.0,30.7997,30.8125,30.742,30.7676,39200.0
2014-09-26 10:00:00,48.07,48.25,48.06,48.19,60800.0,30.7804,30.8957,30.774,30.8573,60800.0
2014-09-26 10:05:00,48.19,48.19,48.12,48.13,23300.0,30.8573,30.8573,30.8125,30.8189,23300.0
2014-09-26 10:10:00,48.13,48.13,48.05,48.05,16600.0,30.8189,30.8189,30.7676,30.7676,16600.0
2014-09-26 10:15:00,48.06,48.14,48.05,48.14,17000.0,30.774,30.8253,30.7676,30.8253,17000.0
2014-09-26 10:20:00,48.14,48.16,48.12,48.14,20100.0,30.8253,30.8381,30.8125,30.8253,20100.0
2014-09-26 10:25:00,48.13,48.14,48.07,48.08,17700.0,30.8189,30.8253,30.7804,30.7868,17700.0
2014-09-26 10:30:00,48.09,48.12,48.04,48.12,18800.0,30.7932,30.8125,30.7612,30.8125,18800.0
2014-09-26 10:35:00,48.12,48.15,48.06,48.08,20900.0,30.8125,30.8317,30.774,30.7868,20900.0
2014-09-26 10:40:00,48.08,48.13,48.08,48.1,14500.0,30.7868,30.8189,30.7868,30.7997,14500.0
2014-09-26 10:45:00,48.1,48.1,48.04,48.08,14000.0,30.7997,30.7997,30.7612,30.7868,14000.0
2014-09-26 10:50:00,48.08,48.1,48.02,48.04,10100.0,30.7868,30.7997,30.7484,30.7612,10100.0
2014-09-26 10:55:00,48.05,48.11,48.03,48.11,17500.0,30.7676,30.8061,30.7548,30.8061,17500.0
2014-09-26 11:00:00,48.12,48.15,48.09,48.12,14700.0,30.8125,30.8317,30.7932,30.8125,14700.0
2014-09-26 11:05:00,48.12,48.16,48.1,48.13,17500.0,30.8125,30.8381,30.7997,30.8189,17500.0
2014-09-26 11:10:00,48.13,48.15,48.11,48.15,21600.0,30.8189,30.8317,30.8061,30.8317,21600.0
2014-09-26 11:15:00,48.16,48.17,48.14,48.16,8100.0,30.8381,30.8445,30.8253,30.8381,8100.0
2014-09-26 11:20:00,48.16,48.17,48.12,48.16,49700.0,30.8381,30.8445,30.8125,30.8381,49700.0
2014-09-26 11:25:00,48.16,48.2,48.16,48.17,17400.0,30.8381,30.8637,30.8381,30.8445,17400.0
2014-09-26 11:30:00,48.18,48.23,48.16,48.21,20200.0,30.8509,30.8829,30.8381,30.8701,20200.0
2014-09-26 11:35:00,48.21,48.21,48.15,48.17,30400.0,30.8701,30.8701,30.8317,30.8445,30400.0
2014-09-26 11:40:00,48.17,48.19,48.15,48.19,9400.0,30.8445,30.8573,30.8317,30.8573,9400.0
2014-09-26 11:45:00,48.19,48.19,48.15,48.19,13700.0,30.8573,30.8573,30.8317,30.8573,13700.0
2014-09-26 11:50:00,48.19,48.2,48.14,48.14,17500.0,30.8573,30.8637,30.8253,30.8253,17500.0
2014-09-26 11:55:00,48.15,48.16,48.11,48.11,15700.0,30.8317,30.8381,30.8061,30.8061,15700.0
2014-09-26 12:00:00,48.12,48.16,48.1,48.13,28500.0,30.8125,30.8381,30.7997,30.8189,28500.0
2014-09-26 12:05:00,48.13,48.13,48.1,48.13,17000.0,30.8189,30.8189,30.7997,30.8189,17000.0
2014-09-26 12:10:00,48.14,48.16,48.11,48.13,27000.0,30.8253,30.8381,30.8061,30.8189,27000.0
2014-09-26 12:15:00,48.12,48.16,48.11,48.15,12600.0,30.8125,30.8381,30.8061,30.8317,12600.0
2014-09-26 12:20:00,48.15,48.16,48.12,48.13,49100.0,30.8317,30.8381,30.8125,30.8189,49100.0
2014-09-26 12:25:00,48.13,48.16,48.12,48.15,48400.0,30.8189,30.8381,30.8125,30.8317,48400.0
2014-09-26 12:30:00,48.15,48.19,48.14,48.17,14300.0,30.8317,30.8573,30.8253,30.8445,14300.0
2014-09-26 12:35:00,48.16,48.19,48.16,48.17,5800.0,30.8381,30.8573,30.8381,30.8445,5800.0
2014-09-26 12:40:00,48.17,48.2,48.16,48.2,22000.0,30.8445,30.8637,30.8381,30.8637,22000.0
2014-09-26 12:45:00,48.2,48.2,48.17,48.2,8200.0,30.8637,30.8637,30.8445,30.8637,8200.0
2014-09-26 12:50:00,48.19,48.19,48.16,48.19,11900.0,30.8573,30.8573,30.8381,30.8573,11900.0
2014-09-26 12:55:00,48.19,48.19,48.13,48.15,9900.0,30.8573,30.8573,30.8189,30.8317,9900.0
2014-09-26 13:00:00,48.16,48.18,48.13,48.17,24700.0,30.8381,30.8509,30.8189,30.8445,24700.0
2014-09-26 13:05:00,48.18,48.2,48.13,48.16,16400.0,30.8509,30.8637,30.8189,30.8381,16400.0
2014-09-26 13:10:00,48.16,48.2,48.15,48.17,7800.0,30.8381,30.8637,30.8317,30.8445,7800.0
2014-09-26 13:15:00,48.18,48.2,48.16,48.18,10200.0,30.8509,30.8637,30.8381,30.8509,10200.0
2014-09-26 13:20:00,48.17,48.2,48.17,48.19,8000.0,30.8445,30.8637,30.8445,30.8573,8000.0
2014-09-26 13:25:00,48.2,48.2,48.17,48.2,7700.0,30.8637,30.8637,30.8445,30.8637,7700.0
2014-09-26 13:30:00,48.2,48.2,48.18,48.19,8000.0,30.8637,30.8637,30.8509,30.8573,8000.0
2014-09-26 13:35:00,48.19,48.21,48.18,48.21,23500.0,30.8573,30.8701,30.8509,30.8701,23500.0
2014-09-26 13:40:00,48.2,48.21,48.18,48.18,6400.0,30.8637,30.8701,30.8509,30.8509,6400.0
2014-09-26 13:45:00,48.18,48.2,48.18,48.2,7200.0,30.8509,30.8637,30.8509,30.8637,7200.0
2014-09-26 13:50:00,48.2,48.2,48.18,48.19,12200.0,30.8637,30.8637,30.8509,30.8573,12200.0
2014-09-26 13:55:00,48.18,48.19,48.17,48.18,10300.0,30.8509,30.8573,30.8445,30.8509,10300.0
2014-09-26 14:00:00,48.18,48.26,48.17,48.26,14400.0,30.8509,30.9021,30.8445,30.9021,14400.0
2014-09-26 14:05:00,48.27,48.36,48.27,48.36,15500.0,30.9085,30.9661,30.9085,30.9661,15500.0
2014-09-26 14:10:00,48.36,48.36,48.3,48.3,9900.0,30.9661,30.9661,30.9277,30.9277,9900.0
2014-09-26 14:15:00,48.3,48.38,48.29,48.38,19000.0,30.9277,30.9789,30.9213,30.9789,19000.0
2014-09-26 14:20:00,48.38,48.38,48.34,48.35,12000.0,30.9789,30.9789,30.9533,30.9597,12000.0
2014-09-26 14:25:00,48.34,48.36,48.34,48.35,7900.0,30.9533,30.9661,30.9533,30.9597,7900.0
2014-09-26 14:30:00,48.35,48.39,48.34,48.36,19300.0,30.9597,30.9853,30.9533,30.9661,19300.0
2014-09-26 14:35:00,48.36,48.41,48.34,48.41,18400.0,30.9661,30.9982,30.9533,30.9982,18400.0
2014-09-26 14:40:00,48.41,48.41,48.37,48.39,13500.0,30.9982,30.9982,30.9725,30.9853,13500.0
2014-09-26 14:45:00,48.39,48.43,48.38,48.41,19000.0,30.9853,31.011,30.9789,30.9982,19000.0
2014-09-26 14:50:00,48.41,48.42,48.36,48.36,10700.0,30.9982,31.0046,30.9661,30.9661,10700.0
2014-09-26 14:55:00,48.36,48.4,48.36,48.4,16000.0,30.9661,30.9917,30.9661,30.9917,16000.0
2014-09-26 15:00:00,48.39,48.41,48.35,48.35,20900.0,30.9853,30.9982,30.9597,30.9597,20900.0
2014-09-26 15:05:00,48.35,48.41,48.35,48.4,19000.0,30.9597,30.9982,30.9597,30.9917,19000.0
2014-09-26 15:10:00,48.39,48.4,48.34,48.35,22400.0,30.9853,30.9917,30.9533,30.9597,22400.0
2014-09-26 15:15:00,48.34,48.35,48.28,48.28,23500.0,30.9533,30.9597,30.9149,30.9149,23500.0
2014-09-26 15:20:00,48.27,48.3,48.27,48.27,17300.0,30.9085,30.9277,30.9085,30.9085,17300.0
2014-09-26 15:25:00,48.28,48.28,48.23,48.23,17200.0,30.9149,30.9149,30.8829,30.8829,17200.0
2014-09-26 15:30:00,48.23,48.24,48.2,48.21,56700.0,30.8829,30.8893,30.8637,30.8701,56700.0
2014-09-26 15:35:00,48.21,48.21,48.2,48.21,46100.0,30.8701,30.8701,30.8637,30.8701,46100.0
2014-09-26 15:40:00,48.21,48.21,48.18,48.2,50600.0,30.8701,30.8701,30.8509,30.8637,50600.0
2014-09-26 15:45:00,48.2,48.23,48.2,48.22,60400.0,30.8637,30.8829,30.8637,30.8765,60400.0
2014-09-26 15:50:00,48.22,48.29,48.21,48.29,86900.0,30.8765,30.9213,30.8701,30.9213,86900.0
2014-09-26 15:55:00,48.29,48.29,48.23,48.24,139200.0,30.9213,30.9213,30.8829,30.8893,139200.0
2014-09-29 09:30:00,47.93,47.95,47.51,47.64,77100.0,30.6908,30.7036,30.4219,30.5051,77100.0
2014-09-29 09:35:00,47.66,47.84,47.64,47.77,47700.0,30.5179,30.6332,30.5051,30.5883,47700.0
2014-09-29 09:40:00,47.75,47.87,47.75,47.81,37100.0,30.5755,30.6524,30.5755,30.614,37100.0
2014-09-29 09:45:00,47.8,47.94,47.8,47.9,35000.0,30.6076,30.6972,30.6076,30.6716,35000.0
2014-09-29 09:50:00,47.91,47.97,47.81,47.94,58500.0,30.678,30.7164,30.614,30.6972,58500.0
2014-09-29 09:55:00,47.96,48.04,47.95,47.95,32200.0,30.71,30.7612,30.7036,30.7036,32200.0
2014-09-29 10:00:00,47.95,47.96,47.86,47.88,20700.0,30.7036,30.71,30.646,30.6588,20700.0
2014-09-29 10:05:00,47.88,47.91,47.81,47.81,28900.0,30.6588,30.678,30.614,30.614,28900.0
2014-09-29 10:10:00,47.8,47.83,47.76,47.8,32500.0,30.6076,30.6268,30.5819,30.6076,32500.0
2014-09-29 10:15:00,47.8,47.84,47.8,47.83,40200.0,30.6076,30.6332,30.6076,30.6268,40200.0
2014-09-29 10:20:00,47.83,47.94,47.82,47.89,56300.0,30.6268,30.6972,30.6204,30.6652,56300.0
2014-09-29 10:25:00,47.89,47.92,47.85,47.92,25400.0,30.6652,30.6844,30.6396,30.6844,25400.0
2014-09-29 10:30:00,47.91,48.0,47.91,48.0,32100.0,30.678,30.7356,30.678,30.7356,32100.0
2014-09-29 10:35:00,48.0,48.0,47.91,47.95,39400.0,30.7356,30.7356,30.678,30.7036,39400.0
2014-09-29 10:40:00,47.96,48.07,47.96,48.01,23700.0,30.71,30.7804,30.71,30.742,23700.0
2014-09-29 10:45:00,48.02,48.04,47.95,47.98,20800.0,30.7484,30.7612,30.7036,30.7228,20800.0
2014-09-29 10:50:00,47.98,48.01,47.96,47.99,24900.0,30.7228,30.742,30.71,30.7292,24900.0
2014-09-29 10:55:00,47.99,48.01,47.98,48.0,53000.0,30.7292,30.742,30.7228,30.7356,53000.0
2014-09-29 11:00:00,47.99,48.01,47.98,48.01,35800.0,30.7292,30.742,30.7228,30.742,35800.0
2014-09-29 11:05:00,48.01,48.02,48.0,48.01,25400.0,30.742,30.7484,30.7356,30.742,25400.0
2014-09-29 11:10:00,48.01,48.1,48.01,48.1,24000.0,30.742,30.7997,30.742,30.7997,24000.0
2014-09-29 11:15:00,48.11,48.15,48.1,48.14,11400.0,30.8061,30.8317,30.7997,30.8253,11400.0
2014-09-29 11:20:00,48.14,48.14,48.1,48.12,32900.0,30.8253,30.8253,30.7997,30.8125,32900.0
2014-09-29 11:25:00,48.12,48.13,48.09,48.13,6900.0,30.8125,30.8189,30.7932,30.8189,6900.0
2014-09-29 11:30:00,48.13,48.13,48.08,48.1,19300.0,30.8189,30.8189,30.7868,30.7997,19300.0
2014-09-29 11:35:00,48.11,48.13,48.08,48.08,13400.0,30.8061,30.8189,30.7868,30.7868,13400.0
2014-09-29 11:40:00,48.07,48.08,48.04,48.05,17100.0,30.7804,30.7868,30.7612,30.7676,17100.0
2014-09-29 11:45:00,48.05,48.05,48.01,48.04,4400.0,30.7676,30.7676,30.742,30.7612,4400.0
2014-09-29 11:50:00,48.04,48.08,48.04,48.06,20200.0,30.7612,30.7868,30.7612,30.774,20200.0
2014-09-29 11:55:00,48.05,48.09,48.04,48.08,14000.0,30.7676,30.7932,30.7612,30.7868,14000.0
2014-09-29 12:00:00,48.08,48.08,48.02,48.04,13000.0,30.7868,30.7868,30.7484,30.7612,13000.0
2014-09-29 12:05:00,48.03,48.04,48.0,48.04,14900.0,30.7548,30.7612,30.7356,30.7612,14900.0
2014-09-29 12:10:00,48.04,48.04,48.0,48.0,24100.0,30.7612,30.7612,30.7356,30.7356,24100.0
2014-09-29 12:15:00,48.0,48.01,47.98,48.0,35500.0,30.7356,30.742,30.7228,30.7356,35500.0
2014-09-29 12:20:00,48.0,48.01,47.97,47.98,11500.0,30.7356,30.742,30.7164,30.7228,11500.0
2014-09-29 12:25:00,47.98,48.0,47.97,47.99,23800.0,30.7228,30.7356,30.7164,30.7292,23800.0
2014-09-29 12:30:00,47.98,48.01,47.94,47.95,13700.0,30.7228,30.742,30.6972,30.7036,13700.0
2014-09-29 12:35:00,47.95,47.96,47.93,47.94,12000.0,30.7036,30.71,30.6908,30.6972,12000.0
2014-09-29 12:40:00,47.94,47.95,47.93,47.95,5300.0,30.6972,30.7036,30.6908,30.7036,5300.0
2014-09-29 12:45:00,47.94,47.94,47.92,47.92,13100.0,30.6972,30.6972,30.6844,30.6844,13100.0
2014-09-29 12:50:00,47.93,48.0,47.93,47.98,10500.0,30.6908,30.7356,30.6908,30.7228,10500.0
2014-09-29 12:55:00,47.98,48.0,47.97,47.97,18100.0,30.7228,30.7356,30.7164,30.7164,18100.0
2014-09-29 13:00:00,47.97,47.99,47.96,47.96,12200.0,30.7164,30.7292,30.71,30.71,12200.0
2014-09-29 13:05:00,47.95,47.98,47.94,47.98,11800.0,30.7036,30.7228,30.6972,30.7228,11800.0
2014-09-29 13:10:00,47.99,48.01,47.99,47.99,22100.0,30.7292,30.742,30.7292,30.7292,22100.0
2014-09-29 13:15:00,47.99,48.01,47.97,48.01,23800.0,30.7292,30.742,30.7164,30.742,23800.0
2014-09-29 13:20:00,48.01,48.02,47.98,47.98,12200.0,30.742,30.7484,30.7228,30.7228,12200.0
2014-09-29 13:25:00,47.98,48.01,47.98,48.0,20100.0,30.7228,30.742,30.7228,30.7356,20100.0
2014-09-29 13:30:00,48.0,48.04,48.0,48.02,17700.0,30.7356,30.7612,30.7356,30.7484,17700.0
2014-09-29 13:35:00,48.02,48.02,47.99,48.0,20500.0,30.7484,30.7484,30.7292,30.7356,20500.0
2014-09-29 13:40:00,47.99,48.0,47.95,47.95,36300.0,30.7292,30.7356,30.7036,30.7036,36300.0
2014-09-29 13:45:00,47.95,47.99,47.95,47.97,16800.0,30.7036,30.7292,30.7036,30.7164,16800.0
2014-09-29 13:50:00,47.98,48.01,47.98,48.01,9200.0,30.7228,30.742,30.7228,30.742,9200.0
2014-09-29 13:55:00,48.01,48.03,47.99,48.03,20900.0,30.742,30.7548,30.7292,30.7548,20900.0
2014-09-29 14:00:00,48.02,48.06,48.02,48.05,19800.0,30.7484,30.774,30.7484,30.7676,19800.0
2014-09-29 14:05:00,48.05,48.05,48.0,48.0,17300.0,30.7676,30.7676,30.7356,30.7356,17300.0
2014-09-29 14:10:00,48.01,48.01,47.99,47.99,38000.0,30.742,30.742,30.7292,30.7292,38000.0
2014-09-29 14:15:00,48.0,48.0,47.92,47.92,33700.0,30.7356,30.7356,30.6844,30.6844,33700.0
2014-09-29 14:20:00,47.92,47.92,47.89,47.89,15000.0,30.6844,30.6844,30.6652,30.6652,15000.0
2014-09-29 14:25:00,47.89,47.94,47.87,47.93,25900.0,30.6652,30.6972,30.6524,30.6908,25900.0
2014-09-29 14:30:00,47.93,47.98,47.93,47.98,8900.0,30.6908,30.7228,30.6908,30.7228,8900.0
2014-09-29 14:35:00,47.99,47.99,47.94,47.94,12500.0,30.7292,30.7292,30.6972,30.6972,12500.0
2014-09-29 14:40:00,47.95,47.96,47.94,47.94,11300.0,30.7036,30.71,30.6972,30.6972,11300.0
2014-09-29 14:45:00,47.95,47.99,47.95,47.97,10600.0,30.7036,30.7292,30.7036,30.7164,10600.0
2014-09-29 14:50:00,47.98,48.0,47.97,47.99,10400.0,30.7228,30.7356,30.7164,30.7292,10400.0
2014-09-29 14:55:00,47.99,48.01,47.98,48.0,30500.0,30.7292,30.742,30.7228,30.7356,30500.0
2014-09-29 15:00:00,47.99,48.01,47.96,47.96,28300.0,30.7292,30.742,30.71,30.71,28300.0
2014-09-29 15:05:00,47.96,47.97,47.93,47.93,26400.0,30.71,30.7164,30.6908,30.6908,26400.0
2014-09-29 15:10:00,47.93,48.0,47.93,48.0,24000.0,30.6908,30.7356,30.6908,30.7356,24000.0
2014-09-29 15:15:00,48.0,48.0,47.96,47.98,42200.0,30.7356,30.7356,30.71,30.7228,42200.0
2014-09-29 15:20:00,47.98,48.03,47.98,48.03,55400.0,30.7228,30.7548,30.7228,30.7548,55400.0
2014-09-29 15:25:00,48.03,48.04,48.0,48.0,57400.0,30.7548,30.7612,30.7356,30.7356,57400.0
2014-09-29 15:30:00,48.01,48.03,47.98,48.01,43400.0,30.742,30.7548,30.7228,30.742,43400.0
2014-09-29 15:35:00,48.02,48.05,48.0,48.01,46700.0,30.7484,30.7676,30.7356,30.742,46700.0
2014-09-29 15:40:00,48.0,48.01,47.9,47.9,110700.0,30.7356,30.742,30.6716,30.6716,110700.0
2014-09-29 15:45:00,47.9,47.94,47.89,47.94,82000.0,30.6716,30.6972,30.6652,30.6972,82000.0
2014-09-29 15:50:00,47.94,47.94,47.88,47.88,83600.0,30.6972,30.6972,30.6588,30.6588,83600.0
2014-09-29 15:55:00,47.88,47.91,47.86,47.9,143600.0,30.6588,30.678,30.646,30.6716,143600.0
2014-09-30 09:30:00,47.85,48.08,47.82,47.94,42100.0,30.6396,30.7868,30.6204,30.6972,42100.0
2014-09-30 09:35:00,47.93,48.09,47.82,48.01,26600.0,30.6908,30.7932,30.6204,30.742,26600.0
2014-09-30 09:40:00,48.01,48.01,47.87,47.94,18800.0,30.742,30.742,30.6524,30.6972,18800.0
2014-09-30 09:45:00,47.98,48.01,47.9,47.96,23200.0,30.7228,30.742,30.6716,30.71,23200.0
2014-09-30 09:50:00,47.96,47.98,47.87,47.97,18500.0,30.71,30.7228,30.6524,30.7164,18500.0
2014-09-30 09:55:00,48.0,48.01,47.93,47.98,16200.0,30.7356,30.742,30.6908,30.7228,16200.0
2014-09-30 10:00:00,47.97,47.97,47.86,47.88,29500.0,30.7164,30.7164,30.646,30.6588,29500.0
2014-09-30 10:05:00,47.87,47.98,47.86,47.94,15300.0,30.6524,30.7228,30.646,30.6972,15300.0
2014-09-30 10:10:00,47.93,47.98,47.9,47.98,16300.0,30.6908,30.7228,30.6716,30.7228,16300.0
2014-09-30 10:15:00,47.97,48.05,47.94,48.01,28700.0,30.7164,30.7676,30.6972,30.742,28700.0
2014-09-30 10:20:00,48.0,48.09,47.95,47.98,36500.0,30.7356,30.7932,30.7036,30.7228,36500.0
2014-09-30 10:25:00,47.98,48.07,47.97,48.04,14300.0,30.7228,30.7804,30.7164,30.7612,14300.0
2014-09-30 10:30:00,48.05,48.09,48.03,48.07,13200.0,30.7676,30.7932,30.7548,30.7804,13200.0
2014-09-30 10:35:00,48.06,48.16,48.06,48.15,18600.0,30.774,30.8381,30.774,30.8317,18600.0
2014-09-30 10:40:00,48.15,48.22,48.14,48.21,29600.0,30.8317,30.8765,30.8253,30.8701,29600.0
2014-09-30 10:45:00,48.22,48.3,48.21,48.26,22000.0,30.8765,30.9277,30.8701,30.9021,22000.0
2014-09-30 10:50:00,48.27,48.27,48.2,48.22,10100.0,30.9085,30.9085,30.8637,30.8765,10100.0
2014-09-30 10:55:00,48.22,48.26,48.21,48.24,19300.0,30.8765,30.9021,30.8701,30.8893,19300.0
2014-09-30 11:00:00,48.24,48.28,48.22,48.25,25900.0,30.8893,30.9149,30.8765,30.8957,25900.0
2014-09-30 11:05:00,48.27,48.33,48.26,48.33,9900.0,30.9085,30.9469,30.9021,30.9469,9900.0
2014-09-30 11:10:00,48.32,48.32,48.26,48.29,16300.0,30.9405,30.9405,30.9021,30.9213,16300.0
2014-09-30 11:15:00,48.3,48.31,48.27,48.29,22000.0,30.9277,30.9341,30.9085,30.9213,22000.0
2014-09-30 11:20:00,48.3,48.33,48.27,48.33,23800.0,30.9277,30.9469,30.9085,30.9469,23800.0
2014-09-30 11:25:00,48.32,48.38,48.32,48.37,22300.0,30.9405,30.9789,30.9405,30.9725,22300.0
2014-09-30 11:30:00,48.37,48.38,48.32,48.33,21500.0,30.9725,30.9789,30.9405,30.9469,21500.0
2014-09-30 11:35:00,48.32,48.36,48.31,48.31,14400.0,30.9405,30.9661,30.9341,30.9341,14400.0
2014-09-30 11:40:00,48.3,48.31,48.25,48.25,10100.0,30.9277,30.9341,30.8957,30.8957,10100.0
2014-09-30 11:45:00,48.24,48.24,48.22,48.23,8800.0,30.8893,30.8893,30.8765,30.8829,8800.0
2014-09-30 11:50:00,48.23,48.24,48.19,48.2,10300.0,30.8829,30.8893,30.8573,30.8637,10300.0
2014-09-30 11:55:00,48.19,48.19,48.12,48.15,7400.0,30.8573,30.8573,30.8125,30.8317,7400.0
2014-09-30 12:00:00,48.15,48.17,48.12,48.16,11400.0,30.8317,30.8445,30.8125,30.8381,11400.0
2014-09-30 12:05:00,48.17,48.18,48.15,48.17,7800.0,30.8445,30.8509,30.8317,30.8445,7800.0
2014-09-30 12:10:00,48.16,48.16,48.12,48.13,10200.0,30.8381,30.8381,30.8125,30.8189,10200.0
2014-09-30 12:15:00,48.13,48.18,48.11,48.18,23200.0,30.8189,30.8509,30.8061,30.8509,23200.0
2014-09-30 12:20:00,48.18,48.18,48.09,48.09,13000.0,30.8509,30.8509,30.7932,30.7932,13000.0
2014-09-30 12:25:00,48.09,48.09,48.06,48.08,13100.0,30.7932,30.7932,30.774,30.7868,13100.0
2014-09-30 12:30:00,48.07,48.1,48.07,48.1,11300.0,30.7804,30.7997,30.7804,30.7997,11300.0
2014-09-30 12:35:00,48.1,48.1,48.0,48.0,24800.0,30.7997,30.7997,30.7356,30.7356,24800.0
2014-09-30 12:40:00,48.0,48.04,48.0,48.02,17800.0,30.7356,30.7612,30.7356,30.7484,17800.0
2014-09-30 12:45:00,48.01,48.04,48.01,48.03,11200.0,30.742,30.7612,30.742,30.7548,11200.0
2014-09-30 12:50:00,48.03,48.04,48.02,48.03,10000.0,30.7548,30.7612,30.7484,30.7548,10000.0
2014-09-30 12:55:00,48.04,48.04,48.0,48.01,12900.0,30.7612,30.7612,30.7356,30.742,12900.0
2014-09-30 13:00:00,48.01,48.06,48.01,48.06,16600.0,30.742,30.774,30.742,30.774,16600.0
2014-09-30 13:05:00,48.06,48.08,48.02,48.02,11200.0,30.774,30.7868,30.7484,30.7484,11200.0
2014-09-30 13:10:00,48.01,48.03,48.01,48.02,9300.0,30.742,30.7548,30.742,30.7484,9300.0
2014-09-30 13:15:00,48.03,48.1,48.03,48.06,8300.0,30.7548,30.7997,30.7548,30.774,8300.0
2014-09-30 13:20:00,48.07,48.07,48.03,48.04,8300.0,30.7804,30.7804,30.7548,30.7612,8300.0
2014-09-30 13:25:00,48.04,48.06,47.99,48.0,11300.0,30.7612,30.774,30.7292,30.7356,11300.0
2014-09-30 13:30:00,48.0,48.03,47.98,47.98,14200.0,30.7356,30.7548,30.7228,30.7228,14200.0
2014-09-30 13:35:00,47.98,48.0,47.97,47.97,90600.0,30.7228,30.7356,30.7164,30.7164,90600.0
2014-09-30 13:40:00,47.97,47.97,47.88,47.88,28900.0,30.7164,30.7164,30.6588,30.6588,28900.0
2014-09-30 13:45:00,47.88,47.88,47.77,47.78,26000.0,30.6588,30.6588,30.5883,30.5947,26000.0
2014-09-30 13:50:00,47.79,47.79,47.76,47.77,28200.0,30.6011,30.6011,30.5819,30.5883,28200.0
2014-09-30 13:55:00,47.78,47.79,47.75,47.78,18800.0,30.5947,30.6011,30.5755,30.5947,18800.0
2014-09-30 14:00:00,47.78,47.78,47.74,47.77,51300.0,30.5947,30.5947,30.5691,30.5883,51300.0
2014-09-30 14:05:00,47.76,47.78,47.71,47.74,37200.0,30.5819,30.5947,30.5499,30.5691,37200.0
2014-09-30 14:10:00,47.75,47.76,47.71,47.75,28300.0,30.5755,30.5819,30.5499,30.5755,28300.0
2014-09-30 14:15:00,47.74,47.76,47.7,47.71,50500.0,30.5691,30.5819,30.5435,30.5499,50500.0
2014-09-30 14:20:00,47.71,47.76,47.69,47.74,75900.0,30.5499,30.5819,30.5371,30.5691,75900.0
2014-09-30 14:25:00,47.75,47.79,47.69,47.76,24100.0,30.5755,30.6011,30.5371,30.5819,24100.0
2014-09-30 14:30:00,47.76,47.77,47.73,47.75,62400.0,30.5819,30.5883,30.5627,30.5755,62400.0
2014-09-30 14:35:00,47.74,47.75,47.71,47.75,35600.0,30.5691,30.5755,30.5499,30.5755,35600.0
2014-09-30 14:40:00,47.76,47.78,47.75,47.78,10200.0,30.5819,30.5947,30.5755,30.5947,10200.0
2014-09-30 14:45:00,47.79,47.83,47.78,47.82,41700.0,30.6011,30.6268,30.5947,30.6204,41700.0
2014-09-30 14:50:00,47.83,47.84,47.8,47.8,26000.0,30.6268,30.6332,30.6076,30.6076,26000.0
2014-09-30 14:55:00,47.8,47.81,47.79,47.8,27000.0,30.6076,30.614,30.6011,30.6076,27000.0
2014-09-30 15:00:00,47.8,47.8,47.72,47.73,33500.0,30.6076,30.6076,30.5563,30.5627,33500.0
2014-09-30 15:05:00,47.73,47.73,47.68,47.7,33600.0,30.5627,30.5627,30.5307,30.5435,33600.0
2014-09-30 15:10:00,47.7,47.75,47.69,47.72,29400.0,30.5435,30.5755,30.5371,30.5563,29400.0
2014-09-30 15:15:00,47.72,47.78,47.72,47.78,18900.0,30.5563,30.5947,30.5563,30.5947,18900.0
2014-09-30 15:20:00,47.78,47.81,47.78,47.79,43800.0,30.5947,30.614,30.5947,30.6011,43800.0
2014-09-30 15:25:00,47.79,47.8,47.78,47.78,34200.0,30.6011,30.6076,30.5947,30.5947,34200.0
2014-09-30 15:30:00,47.79,47.82,47.77,47.81,48600.0,30.6011,30.6204,30.5883,30.614,48600.0
2014-09-30 15:35:00,47.8,47.84,47.79,47.8,79700.0,30.6076,30.6332,30.6011,30.6076,79700.0
2014-09-30 15:40:00,47.81,47.86,47.8,47.84,67900.0,30.614,30.646,30.6076,30.6332,67900.0
2014-09-30 15:45:00,47.85,47.88,47.82,47.86,147200.0,30.6396,30.6588,30.6204,30.646,147200.0
2014-09-30 15:50:00,47.86,47.88,47.83,47.87,85600.0,30.646,30.6588,30.6268,30.6524,85600.0
2014-09-30 15:55:00,47.87,47.87,47.74,47.75,182800.0,30.6524,30.6524,30.5691,30.5755,182800.0
2014-10-01 09:30:00,47.59,47.66,47.39,47.4,132800.0,30.4731,30.5179,30.345,30.3514,132800.0
2014-10-01 09:35:00,47.38,47.38,47.22,47.23,54500.0,30.3386,30.3386,30.2362,30.2426,54500.0
2014-10-01 09:40:00,47.23,47.38,47.2,47.37,28200.0,30.2426,30.3386,30.2234,30.3322,28200.0
2014-10-01 09:45:00,47.38,47.45,47.37,47.43,74400.0,30.3386,30.3834,30.3322,30.3706,74400.0
2014-10-01 09:50:00,47.42,47.45,47.37,47.38,64900.0,30.3642,30.3834,30.3322,30.3386,64900.0
2014-10-01 09:55:00,47.37,47.37,47.27,47.28,46800.0,30.3322,30.3322,30.2682,30.2746,46800.0
2014-10-01 10:00:00,47.28,47.42,47.26,47.34,46500.0,30.2746,30.3642,30.2618,30.313,46500.0
2014-10-01 10:05:00,47.33,47.4,47.29,47.39,32100.0,30.3066,30.3514,30.281,30.345,32100.0
2014-10-01 10:10:00,47.39,47.51,47.39,47.5,24900.0,30.345,30.4219,30.345,30.4155,24900.0
2014-10-01 10:15:00,47.49,47.62,47.47,47.51,94200.0,30.4091,30.4923,30.3962,30.4219,94200.0
2014-10-01 10:20:00,47.52,47.54,47.47,47.48,43500.0,30.4283,30.4411,30.3962,30.4026,43500.0
2014-10-01 10:25:00,47.47,47.53,47.47,47.52,48100.0,30.3962,30.4347,30.3962,30.4283,48100.0
2014-10-01 10:30:00,47.52,47.53,47.48,47.52,29800.0,30.4283,30.4347,30.4026,30.4283,29800.0
2014-10-01 10:35:00,47.51,47.54,47.5,47.54,57200.0,30.4219,30.4411,30.4155,30.4411,57200.0
2014-10-01 10:40:00,47.54,47.59,47.54,47.59,33000.0,30.4411,30.4731,30.4411,30.4731,33000.0
2014-10-01 10:45:00,47.59,47.64,47.57,47.59,44400.0,30.4731,30.5051,30.4603,30.4731,44400.0
2014-10-01 10:50:00,47.59,47.71,47.59,47.66,38300.0,30.4731,30.5499,30.4731,30.5179,38300.0
2014-10-01 10:55:00,47.66,47.71,47.62,47.69,40800.0,30.5179,30.5499,30.4923,30.5371,40800.0
2014-10-01 11:00:00,47.7,47.78,47.69,47.77,81100.0,30.5435,30.5947,30.5371,30.5883,81100.0
2014-10-01 11:05:00,47.77,47.84,47.76,47.78,24000.0,30.5883,30.6332,30.5819,30.5947,24000.0
2014-10-01 11:10:00,47.77,47.77,47.66,47.66,47600.0,30.5883,30.5883,30.5179,30.5179,47600.0
2014-10-01 11:15:00,47.66,47.68,47.63,47.64,14200.0,30.5179,30.5307,30.4987,30.5051,14200.0
2014-10-01 11:20:00,47.65,47.66,47.61,47.64,14100.0,30.5115,30.5179,30.4859,30.5051,14100.0
2014-10-01 11:25:00,47.64,47.64,47.57,47.6,33600.0,30.5051,30.5051,30.4603,30.4795,33600.0
2014-10-01 11:30:00,47.59,47.59,47.53,47.54,13700.0,30.4731,30.4731,30.4347,30.4411,13700.0
2014-10-01 11:35:00,47.54,47.57,47.53,47.55,16100.0,30.4411,30.4603,30.4347,30.4475,16100.0
2014-10-01 11:40:00,47.55,47.56,47.52,47.56,14200.0,30.4475,30.4539,30.4283,30.4539,14200.0
2014-10-01 11:45:00,47.56,47.57,47.5,47.52,23300.0,30.4539,30.4603,30.4155,30.4283,23300.0
2014-10-01 11:50:00,47.53,47.6,47.53,47.6,15000.0,30.4347,30.4795,30.4347,30.4795,15000.0
2014-10-01 11:55:00,47.59,47.6,47.57,47.59,19000.0,30.4731,30.4795,30.4603,30.4731,19000.0
2014-10-01 12:00:00,47.58,47.59,47.55,47.59,23100.0,30.4667,30.4731,30.4475,30.4731,23100.0
2014-10-01 12:05:00,47.59,47.61,47.53,47.57,19500.0,30.4731,30.4859,30.4347,30.4603,19500.0
2014-10-01 12:10:00,47.57,47.57,47.48,47.48,27400.0,30.4603,30.4603,30.4026,30.4026,27400.0
2014-10-01 12:15:00,47.49,47.5,47.46,47.49,18100.0,30.4091,30.4155,30.3898,30.4091,18100.0
2014-10-01 12:20:00,47.49,47.5,47.47,47.49,10800.0,30.4091,30.4155,30.3962,30.4091,10800.0
2014-10-01 12:25:00,47.5,47.53,47.44,47.47,45800.0,30.4155,30.4347,30.377,30.3962,45800.0
2014-10-01 12:30:00,47.47,47.48,47.44,47.45,25500.0,30.3962,30.4026,30.377,30.3834,25500.0
2014-10-01 12:35:00,47.45,47.46,47.43,47.43,14800.0,30.3834,30.3898,30.3706,30.3706,14800.0
2014-10-01 12:40:00,47.42,47.45,47.41,47.42,19000.0,30.3642,30.3834,30.3578,30.3642,19000.0
2014-10-01 12:45:00,47.41,47.41,47.33,47.34,37500.0,30.3578,30.3578,30.3066,30.313,37500.0
2014-10-01 12:50:00,47.34,47.45,47.33,47.36,90900.0,30.313,30.3834,30.3066,30.3258,90900.0
2014-10-01 12:55:00,47.35,47.36,47.29,47.29,39500.0,30.3194,30.3258,30.281,30.281,39500.0
2014-10-01 13:00:00,47.29,47.29,47.22,47.25,34700.0,30.281,30.281,30.2362,30.2554,34700.0
2014-10-01 13:05:00,47.24,47.27,47.21,47.22,22100.0,30.249,30.2682,30.2298,30.2362,22100.0
2014-10-01 13:10:00,47.22,47.27,47.21,47.24,18900.0,30.2362,30.2682,30.2298,30.249,18900.0
2014-10-01 13:15:00,47.23,47.24,47.19,47.22,25200.0,30.2426,30.249,30.217,30.2362,25200.0
2014-10-01 13:20:00,47.22,47.23,47.18,47.21,26900.0,30.2362,30.2426,30.2106,30.2298,26900.0
2014-10-01 13:25:00,47.21,47.24,47.21,47.24,24400.0,30.2298,30.249,30.2298,30.249,24400.0
2014-10-01 13:30:00,47.23,47.26,47.23,47.23,22000.0,30.2426,30.2618,30.2426,30.2426,22000.0
2014-10-01 13:35:00,47.23,47.25,47.19,47.19,42600.0,30.2426,30.2554,30.217,30.217,42600.0
2014-10-01 13:40:00,47.19,47.19,47.15,47.16,33200.0,30.217,30.217,30.1913,30.1977,33200.0
2014-10-01 13:45:00,47.16,47.2,47.15,47.2,24200.0,30.1977,30.2234,30.1913,30.2234,24200.0
2014-10-01 13:50:00,47.2,47.26,47.2,47.25,45100.0,30.2234,30.2618,30.2234,30.2554,45100.0
2014-10-01 13:55:00,47.25,47.25,47.19,47.2,24200.0,30.2554,30.2554,30.217,30.2234,24200.0
2014-10-01 14:00:00,47.2,47.2,47.16,47.19,34100.0,30.2234,30.2234,30.1977,30.217,34100.0
2014-10-01 14:05:00,47.19,47.22,47.17,47.22,29200.0,30.217,30.2362,30.2041,30.2362,29200.0
2014-10-01 14:10:00,47.22,47.24,47.21,47.24,21600.0,30.2362,30.249,30.2298,30.249,21600.0
2014-10-01 14:15:00,47.24,47.27,47.24,47.27,11700.0,30.249,30.2682,30.249,30.2682,11700.0
2014-10-01 14:20:00,47.27,47.27,47.25,47.27,52900.0,30.2682,30.2682,30.2554,30.2682,52900.0
2014-10-01 14:25:00,47.26,47.31,47.26,47.3,48900.0,30.2618,30.2938,30.2618,30.2874,48900.0
2014-10-01 14:30:00,47.31,47.33,47.3,47.31,47700.0,30.2938,30.3066,30.2874,30.2938,47700.0
2014-10-01 14:35:00,47.31,47.33,47.3,47.31,47800.0,30.2938,30.3066,30.2874,30.2938,47800.0
2014-10-01 14:40:00,47.32,47.36,47.32,47.36,38400.0,30.3002,30.3258,30.3002,30.3258,38400.0
2014-10-01 14:45:00,47.36,47.38,47.36,47.36,29000.0,30.3258,30.3386,30.3258,30.3258,29000.0
2014-10-01 14:50:00,47.36,47.36,47.26,47.26,73000.0,30.3258,30.3258,30.2618,30.2618,73000.0
2014-10-01 14:55:00,47.25,47.26,47.21,47.22,44700.0,30.2554,30.2618,30.2298,30.2362,44700.0
2014-10-01 15:00:00,47.22,47.24,46.99,47.02,269300.0,30.2362,30.249,30.0889,30.1081,269300.0
2014-10-01 15:05:00,47.01,47.12,47.01,47.08,98800.0,30.1017,30.1721,30.1017,30.1465,98800.0
2014-10-01 15:10:00,47.08,47.17,47.08,47.17,41600.0,30.1465,30.2041,30.1465,30.2041,41600.0
2014-10-01 15:15:00,47.17,47.21,47.16,47.21,36900.0,30.2041,30.2298,30.1977,30.2298,36900.0
2014-10-01 15:20:00,47.21,47.21,47.1,47.1,42900.0,30.2298,30.2298,30.1593,30.1593,42900.0
2014-10-01 15:25:00,47.11,47.22,47.09,47.21,59100.0,30.1657,30.2362,30.1529,30.2298,59100.0
2014-10-01 15:30:00,47.21,47.25,47.18,47.18,54900.0,30.2298,30.2554,30.2106,30.2106,54900.0
2014-10-01 15:35:00,47.18,47.2,47.15,47.2,47500.0,30.2106,30.2234,30.1913,30.2234,47500.0
2014-10-01 15:40:00,47.2,47.22,47.18,47.19,54400.0,30.2234,30.2362,30.2106,30.217,54400.0
2014-10-01 15:45:00,47.2,47.3,47.2,47.3,86100.0,30.2234,30.2874,30.2234,30.2874,86100.0
2014-10-01 15:50:00,47.3,47.3,47.24,47.26,87800.0,30.2874,30.2874,30.249,30.2618,87800.0
2014-10-01 15:55:00,47.26,47.28,47.19,47.21,172300.0,30.2618,30.2746,30.217,30.2298,172300.0
2014-10-02 09:30:00,47.12,47.14,47.04,47.09,50500.0,30.1721,30.1849,30.1209,30.1529,50500.0
2014-10-02 09:35:00,47.1,47.18,47.09,47.1,50800.0,30.1593,30.2106,30.1529,30.1593,50800.0
2014-10-02 09:40:00,47.11,47.15,47.09,47.13,25500.0,30.1657,30.1913,30.1529,30.1785,25500.0
2014-10-02 09:45:00,47.13,47.22,47.11,47.18,21300.0,30.1785,30.2362,30.1657,30.2106,21300.0
2014-10-02 09:50:00,47.19,47.23,47.15,47.19,27400.0,30.217,30.2426,30.1913,30.217,27400.0
2014-10-02 09:55:00,47.19,47.22,47.17,47.22,15300.0,30.217,30.2362,30.2041,30.2362,15300.0
2014-10-02 10:00:00,47.2,47.22,47.17,47.18,17400.0,30.2234,30.2362,30.2041,30.2106,17400.0
2014-10-02 10:05:00,47.18,47.18,47.13,47.16,21000.0,30.2106,30.2106,30.1785,30.1977,21000.0
2014-10-02 10:10:00,47.15,47.15,47.06,47.07,14400.0,30.1913,30.1913,30.1337,30.1401,14400.0
2014-10-02 10:15:00,47.07,47.08,47.01,47.02,17400.0,30.1401,30.1465,30.1017,30.1081,17400.0
2014-10-02 10:20:00,47.02,47.14,47.02,47.13,11800.0,30.1081,30.1849,30.1081,30.1785,11800.0
2014-10-02 10:25:00,47.13,47.15,47.11,47.11,22500.0,30.1785,30.1913,30.1657,30.1657,22500.0
2014-10-02 10:30:00,47.11,47.11,47.01,47.01,25200.0,30.1657,30.1657,30.1017,30.1017,25200.0
2014-10-02 10:35:00,47.01,47.07,47.0,47.06,13500.0,30.1017,30.1401,30.0953,30.1337,13500.0
2014-10-02 10:40:00,47.07,47.08,46.98,46.98,32400.0,30.1401,30.1465,30.0825,30.0825,32400.0
2014-10-02 10:45:00,46.99,47.06,46.98,47.02,24300.0,30.0889,30.1337,30.0825,30.1081,24300.0
2014-10-02 10:50:00,47.02,47.04,46.98,46.99,22800.0,30.1081,30.1209,30.0825,30.0889,22800.0
2014-10-02 10:55:00,46.99,47.04,46.96,46.96,28900.0,30.0889,30.1209,30.0697,30.0697,28900.0
2014-10-02 11:00:00,46.97,46.98,46.9,46.92,29100.0,30.0761,30.0825,30.0313,30.0441,29100.0
2014-10-02 11:05:00,46.92,46.97,46.91,46.94,28300.0,30.0441,30.0761,30.0377,30.0569,28300.0
2014-10-02 11:10:00,46.94,46.96,46.91,46.95,19700.0,30.0569,30.0697,30.0377,30.0633,19700.0
2014-10-02 11:15:00,46.95,46.95,46.9,46.9,23900.0,30.0633,30.0633,30.0313,30.0313,23900.0
2014-10-02 11:20:00,46.91,46.93,46.88,46.89,26400.0,30.0377,30.0505,30.0185,30.0249,26400.0
2014-10-02 11:25:00,46.9,46.95,46.9,46.93,15900.0,30.0313,30.0633,30.0313,30.0505,15900.0
2014-10-02 11:30:00,46.93,46.93,46.86,46.86,23600.0,30.0505,30.0505,30.0056,30.0056,23600.0
2014-10-02 11:35:00,46.86,46.86,46.77,46.8,67300.0,30.0056,30.0056,29.948,29.9672,67300.0
2014-10-02 11:40:00,46.8,46.8,46.63,46.63,71400.0,29.9672,29.9672,29.8584,29.8584,71400.0
2014-10-02 11:45:00,46.65,46.69,46.63,46.68,27200.0,29.8712,29.8968,29.8584,29.8904,27200.0
2014-10-02 11:50:00,46.67,46.69,46.66,46.68,24600.0,29.884,29.8968,29.8776,29.8904,24600.0
2014-10-02 11:55:00,46.69,46.7,46.67,46.68,107900.0,29.8968,29.9032,29.884,29.8904,107900.0
2014-10-02 12:00:00,46.68,46.75,46.68,46.69,61100.0,29.8904,29.9352,29.8904,29.8968,61100.0
2014-10-02 12:05:00,46.69,46.7,46.67,46.67,40700.0,29.8968,29.9032,29.884,29.884,40700.0
2014-10-02 12:10:00,46.68,46.7,46.67,46.68,27800.0,29.8904,29.9032,29.884,29.8904,27800.0
2014-10-02 12:15:00,46.69,46.7,46.64,46.68,83300.0,29.8968,29.9032,29.8648,29.8904,83300.0
2014-10-02 12:20:00,46.66,46.7,46.66,46.7,24900.0,29.8776,29.9032,29.8776,29.9032,24900.0
2014-10-02 12:25:00,46.7,46.72,46.67,46.69,130600.0,29.9032,29.916,29.884,29.8968,130600.0
2014-10-02 12:30:00,46.7,46.71,46.65,46.65,58800.0,29.9032,29.9096,29.8712,29.8712,58800.0
2014-10-02 12:35:00,46.66,46.66,46.63,46.64,17500.0,29.8776,29.8776,29.8584,29.8648,17500.0
2014-10-02 12:40:00,46.65,46.65,46.58,46.59,45000.0,29.8712,29.8712,29.8264,29.8328,45000.0
2014-10-02 12:45:00,46.59,46.6,46.55,46.56,20900.0,29.8328,29.8392,29.8071,29.8135,20900.0
2014-10-02 12:50:00,46.56,46.67,46.56,46.67,21700.0,29.8135,29.884,29.8135,29.884,21700.0
2014-10-02 12:55:00,46.68,46.75,46.68,46.72,130200.0,29.8904,29.9352,29.8904,29.916,130200.0
2014-10-02 13:00:00,46.73,46.75,46.7,46.7,71700.0,29.9224,29.9352,29.9032,29.9032,71700.0
2014-10-02 13:05:00,46.7,46.73,46.69,46.71,98000.0,29.9032,29.9224,29.8968,29.9096,98000.0
2014-10-02 13:10:00,46.72,46.77,46.71,46.76,41900.0,29.916,29.948,29.9096,29.9416,41900.0
2014-10-02 13:15:00,46.76,46.84,46.74,46.83,42500.0,29.9416,29.9928,29.9288,29.9864,42500.0
2014-10-02 13:20:00,46.85,46.85,46.81,46.81,33900.0,29.9992,29.9992,29.9736,29.9736,33900.0
2014-10-02 13:25:00,46.82,46.83,46.76,46.78,70500.0,29.98,29.9864,29.9416,29.9544,70500.0
2014-10-02 13:30:00,46.78,46.8,46.76,46.8,134000.0,29.9544,29.9672,29.9416,29.9672,134000.0
2014-10-02 13:35:00,46.79,46.8,46.73,46.75,41000.0,29.9608,29.9672,29.9224,29.9352,41000.0
2014-10-02 13:40:00,46.74,46.74,46.7,46.71,22300.0,29.9288,29.9288,29.9032,29.9096,22300.0
2014-10-02 13:45:00,46.71,46.77,46.7,46.73,80100.0,29.9096,29.948,29.9032,29.9224,80100.0
2014-10-02 13:50:00,46.73,46.75,46.72,46.75,31100.0,29.9224,29.9352,29.916,29.9352,31100.0
2014-10-02 13:55:00,46.74,46.74,46.7,46.72,121800.0,29.9288,29.9288,29.9032,29.916,121800.0
2014-10-02 14:00:00,46.72,46.74,46.71,46.73,26500.0,29.916,29.9288,29.9096,29.9224,26500.0
2014-10-02 14:05:00,46.74,46.77,46.71,46.76,149500.0,29.9288,29.948,29.9096,29.9416,149500.0
2014-10-02 14:10:00,46.76,46.83,46.72,46.83,151200.0,29.9416,29.9864,29.916,29.9864,151200.0
2014-10-02 14:15:00,46.83,46.83,46.77,46.78,35100.0,29.9864,29.9864,29.948,29.9544,35100.0
2014-10-02 14:20:00,46.78,46.79,46.74,46.76,33100.0,29.9544,29.9608,29.9288,29.9416,33100.0
2014-10-02 14:25:00,46.77,46.79,46.75,46.77,42200.0,29.948,29.9608,29.9352,29.948,42200.0
2014-10-02 14:30:00,46.77,46.8,46.73,46.78,40000.0,29.948,29.9672,29.9224,29.9544,40000.0
2014-10-02 14:35:00,46.79,46.81,46.76,46.79,61800.0,29.9608,29.9736,29.9416,29.9608,61800.0
2014-10-02 14:40:00,46.8,46.87,46.79,46.86,116900.0,29.9672,30.0121,29.9608,30.0056,116900.0
2014-10-02 14:45:00,46.87,46.89,46.82,46.85,49500.0,30.0121,30.0249,29.98,29.9992,49500.0
2014-10-02 14:50:00,46.85,46.89,46.8,46.8,58600.0,29.9992,30.0249,29.9672,29.9672,58600.0
2014-10-02 14:55:00,46.8,46.87,46.8,46.85,53200.0,29.9672,30.0121,29.9672,29.9992,53200.0
2014-10-02 15:00:00,46.85,46.88,46.83,46.87,27400.0,29.9992,30.0185,29.9864,30.0121,27400.0
2014-10-02 15:05:00,46.87,46.89,46.86,46.88,26000.0,30.0121,30.0249,30.0056,30.0185,26000.0
2014-10-02 15:10:00,46.88,46.92,46.88,46.92,149500.0,30.0185,30.0441,30.0185,30.0441,149500.0
2014-10-02 15:15:00,46.92,46.92,46.84,46.84,50800.0,30.0441,30.0441,29.9928,29.9928,50800.0
2014-10-02 15:20:00,46.84,46.88,46.82,46.86,42500.0,29.9928,30.0185,29.98,30.0056,42500.0
2014-10-02 15:25:00,46.87,46.87,46.83,46.87,47100.0,30.0121,30.0121,29.9864,30.0121,47100.0
2014-10-02 15:30:00,46.87,46.87,46.72,46.77,67500.0,30.0121,30.0121,29.916,29.948,67500.0
2014-10-02 15:35:00,46.78,46.82,46.77,46.82,61800.0,29.9544,29.98,29.948,29.98,61800.0
2014-10-02 15:40:00,46.82,46.84,46.81,46.84,61100.0,29.98,29.9928,29.9736,29.9928,61100.0
2014-10-02 15:45:00,46.83,46.84,46.79,46.84,127600.0,29.9864,29.9928,29.9608,29.9928,127600.0
2014-10-02 15:50:00,46.84,46.84,46.75,46.75,113700.0,29.9928,29.9928,29.9352,29.9352,113700.0
2014-10-02 15:55:00,46.76,46.77,46.72,46.73,169100.0,29.9416,29.948,29.916,29.9224,169100.0
2014-10-03 09:30:00,47.17,47.62,47.17,47.56,243200.0,30.2041,30.4923,30.2041,30.4539,243200.0
2014-10-03 09:35:00,47.58,47.58,47.42,47.43,66100.0,30.4667,30.4667,30.3642,30.3706,66100.0
2014-10-03 09:40:00,47.42,47.57,47.42,47.49,57200.0,30.3642,30.4603,30.3642,30.4091,57200.0
2014-10-03 09:45:00,47.49,47.64,47.48,47.61,42500.0,30.4091,30.5051,30.4026,30.4859,42500.0
2014-10-03 09:50:00,47.62,47.74,47.6,47.71,74000.0,30.4923,30.5691,30.4795,30.5499,74000.0
2014-10-03 09:55:00,47.72,47.8,47.71,47.73,30500.0,30.5563,30.6076,30.5499,30.5627,30500.0
2014-10-03 10:00:00,47.74,47.81,47.69,47.81,24400.0,30.5691,30.614,30.5371,30.614,24400.0
2014-10-03 10:05:00,47.81,47.84,47.77,47.79,26900.0,30.614,30.6332,30.5883,30.6011,26900.0
2014-10-03 10:10:00,47.79,47.79,47.73,47.77,32200.0,30.6011,30.6011,30.5627,30.5883,32200.0
2014-10-03 10:15:00,47.77,47.87,47.77,47.84,37400.0,30.5883,30.6524,30.5883,30.6332,37400.0
2014-10-03 10:20:00,47.86,47.98,47.86,47.91,45100.0,30.646,30.7228,30.646,30.678,45100.0
2014-10-03 10:25:00,47.9,47.92,47.87,47.91,33300.0,30.6716,30.6844,30.6524,30.678,33300.0
2014-10-03 10:30:00,47.92,47.97,47.88,47.94,81400.0,30.6844,30.7164,30.6588,30.6972,81400.0
2014-10-03 10:35:00,47.94,48.04,47.9,48.03,50500.0,30.6972,30.7612,30.6716,30.7548,50500.0
2014-10-03 10:40:00,48.03,48.04,47.94,47.95,49600.0,30.7548,30.7612,30.6972,30.7036,49600.0
2014-10-03 10:45:00,47.94,47.94,47.8,47.83,43400.0,30.6972,30.6972,30.6076,30.6268,43400.0
2014-10-03 10:50:00,47.83,47.85,47.81,47.82,42100.0,30.6268,30.6396,30.614,30.6204,42100.0
2014-10-03 10:55:00,47.83,47.88,47.79,47.87,54600.0,30.6268,30.6588,30.6011,30.6524,54600.0
2014-10-03 11:00:00,47.87,47.95,47.86,47.95,28400.0,30.6524,30.7036,30.646,30.7036,28400.0
2014-10-03 11:05:00,47.95,48.03,47.95,48.0,27200.0,30.7036,30.7548,30.7036,30.7356,27200.0
2014-10-03 11:10:00,47.99,48.05,47.98,48.04,36500.0,30.7292,30.7676,30.7228,30.7612,36500.0
2014-10-03 11:15:00,48.04,48.04,48.01,48.01,27900.0,30.7612,30.7612,30.742,30.742,27900.0
2014-10-03 11:20:00,48.01,48.01,47.9,47.9,56500.0,30.742,30.742,30.6716,30.6716,56500.0
2014-10-03 11:25:00,47.91,47.94,47.91,47.91,32300.0,30.678,30.6972,30.678,30.678,32300.0
2014-10-03 11:30:00,47.92,47.92,47.89,47.91,28800.0,30.6844,30.6844,30.6652,30.678,28800.0
2014-10-03 11:35:00,47.91,47.92,47.86,47.86,30300.0,30.678,30.6844,30.646,30.646,30300.0
2014-10-03 11:40:00,47.86,47.87,47.75,47.75,29900.0,30.646,30.6524,30.5755,30.5755,29900.0
2014-10-03 11:45:00,47.76,47.76,47.71,47.75,25100.0,30.5819,30.5819,30.5499,30.5755,25100.0
2014-10-03 11:50:00,47.74,47.75,47.73,47.73,8600.0,30.5691,30.5755,30.5627,30.5627,8600.0
2014-10-03 11:55:00,47.74,47.78,47.74,47.78,33700.0,30.5691,30.5947,30.5691,30.5947,33700.0
2014-10-03 12:00:00,47.77,47.86,47.77,47.86,18200.0,30.5883,30.646,30.5883,30.646,18200.0
2014-10-03 12:05:00,47.86,47.88,47.86,47.87,13800.0,30.646,30.6588,30.646,30.6524,13800.0
2014-10-03 12:10:00,47.88,47.92,47.86,47.92,11800.0,30.6588,30.6844,30.646,30.6844,11800.0
2014-10-03 12:15:00,47.92,47.98,47.91,47.98,17000.0,30.6844,30.7228,30.678,30.7228,17000.0
2014-10-03 12:20:00,47.98,47.99,47.98,47.99,14700.0,30.7228,30.7292,30.7228,30.7292,14700.0
2014-10-03 12:25:00,47.99,48.03,47.99,48.02,13100.0,30.7292,30.7548,30.7292,30.7484,13100.0
2014-10-03 12:30:00,48.02,48.04,47.99,48.02,16000.0,30.7484,30.7612,30.7292,30.7484,16000.0
2014-10-03 12:35:00,48.02,48.03,48.01,48.02,9200.0,30.7484,30.7548,30.742,30.7484,9200.0
2014-10-03 12:40:00,48.02,48.06,48.01,48.06,18800.0,30.7484,30.774,30.742,30.774,18800.0
2014-10-03 12:45:00,48.06,48.06,48.01,48.04,10200.0,30.774,30.774,30.742,30.7612,10200.0
2014-10-03 12:50:00,48.04,48.06,48.0,48.06,18500.0,30.7612,30.774,30.7356,30.774,18500.0
2014-10-03 12:55:00,48.05,48.05,47.99,47.99,14900.0,30.7676,30.7676,30.7292,30.7292,14900.0
2014-10-03 13:00:00,48.0,48.02,47.97,47.99,21500.0,30.7356,30.7484,30.7164,30.7292,21500.0
2014-10-03 13:05:00,48.0,48.0,47.98,47.98,7200.0,30.7356,30.7356,30.7228,30.7228,7200.0
2014-10-03 13:10:00,47.98,48.03,47.98,48.02,9500.0,30.7228,30.7548,30.7228,30.7484,9500.0
2014-10-03 13:15:00,48.03,48.04,48.0,48.03,30100.0,30.7548,30.7612,30.7356,30.7548,30100.0
2014-10-03 13:20:00,48.02,48.03,47.96,47.96,35100.0,30.7484,30.7548,30.71,30.71,35100.0
2014-10-03 13:25:00,47.96,47.99,47.96,47.99,9200.0,30.71,30.7292,30.71,30.7292,9200.0
2014-10-03 13:30:00,47.99,47.99,47.94,47.94,13000.0,30.7292,30.7292,30.6972,30.6972,13000.0
2014-10-03 13:35:00,47.93,47.94,47.87,47.87,16300.0,30.6908,30.6972,30.6524,30.6524,16300.0
2014-10-03 13:40:00,47.87,47.88,47.84,47.85,7900.0,30.6524,30.6588,30.6332,30.6396,7900.0
2014-10-03 13:45:00,47.85,47.85,47.82,47.84,11900.0,30.6396,30.6396,30.6204,30.6332,11900.0
2014-10-03 13:50:00,47.84,47.87,47.83,47.85,29600.0,30.6332,30.6524,30.6268,30.6396,29600.0
2014-10-03 13:55:00,47.85,47.86,47.84,47.84,24100.0,30.6396,30.646,30.6332,30.6332,24100.0
2014-10-03 14:00:00,47.84,47.87,47.84,47.86,27200.0,30.6332,30.6524,30.6332,30.646,27200.0
2014-10-03 14:05:00,47.86,47.87,47.84,47.84,20800.0,30.646,30.6524,30.6332,30.6332,20800.0
2014-10-03 14:10:00,47.84,47.88,47.84,47.86,27000.0,30.6332,30.6588,30.6332,30.646,27000.0
2014-10-03 14:15:00,47.86,47.88,47.85,47.85,21100.0,30.646,30.6588,30.6396,30.6396,21100.0
2014-10-03 14:20:00,47.85,47.89,47.85,47.89,18400.0,30.6396,30.6652,30.6396,30.6652,18400.0
2014-10-03 14:25:00,47.89,47.91,47.88,47.89,12700.0,30.6652,30.678,30.6588,30.6652,12700.0
2014-10-03 14:30:00,47.9,47.91,47.87,47.88,18500.0,30.6716,30.678,30.6524,30.6588,18500.0
2014-10-03 14:35:00,47.88,47.88,47.87,47.87,6900.0,30.6588,30.6588,30.6524,30.6524,6900.0
2014-10-03 14:40:00,47.88,47.9,47.87,47.88,24000.0,30.6588,30.6716,30.6524,30.6588,24000.0
2014-10-03 14:45:00,47.88,47.9,47.87,47.89,17500.0,30.6588,30.6716,30.6524,30.6652,17500.0
2014-10-03 14:50:00,47.9,47.91,47.88,47.88,18700.0,30.6716,30.678,30.6588,30.6588,18700.0
2014-10-03 14:55:00,47.87,47.88,47.86,47.88,31700.0,30.6524,30.6588,30.646,30.6588,31700.0
2014-10-03 15:00:00,47.87,47.91,47.86,47.91,53600.0,30.6524,30.678,30.646,30.678,53600.0
2014-10-03 15:05:00,47.9,47.91,47.83,47.83,21200.0,30.6716,30.678,30.6268,30.6268,21200.0
2014-10-03 15:10:00,47.84,47.86,47.81,47.83,32600.0,30.6332,30.646,30.614,30.6268,32600.0
2014-10-03 15:15:00,47.83,47.85,47.82,47.84,14000.0,30.6268,30.6396,30.6204,30.6332,14000.0
2014-10-03 15:20:00,47.84,47.85,47.83,47.84,30200.0,30.6332,30.6396,30.6268,30.6332,30200.0
2014-10-03 15:25:00,47.84,47.85,47.83,47.83,28600.0,30.6332,30.6396,30.6268,30.6268,28600.0
2014-10-03 15:30:00,47.83,47.84,47.8,47.81,44900.0,30.6268,30.6332,30.6076,30.614,44900.0
2014-10-03 15:35:00,47.82,47.82,47.8,47.81,59800.0,30.6204,30.6204,30.6076,30.614,59800.0
2014-10-03 15:40:00,47.81,47.82,47.8,47.82,70900.0,30.614,30.6204,30.6076,30.6204,70900.0
2014-10-03 15:45:00,47.82,47.9,47.81,47.9,111300.0,30.6204,30.6716,30.614,30.6716,111300.0
2014-10-03 15:50:00,47.9,47.91,47.81,47.81,180500.0,30.6716,30.678,30.614,30.614,180500.0
2014-10-03 15:55:00,47.81,47.83,47.79,47.8,198000.0,30.614,30.6268,30.6011,30.6076,198000.0
2014-10-06 09:30:00,47.83,47.98,47.83,47.93,50900.0,30.6268,30.7228,30.6268,30.6908,50900.0
2014-10-06 09:35:00,47.95,47.95,47.78,47.78,27200.0,30.7036,30.7036,30.5947,30.5947,27200.0
2014-10-06 09:40:00,47.8,47.82,47.68,47.78,20600.0,30.6076,30.6204,30.5307,30.5947,20600.0
2014-10-06 09:45:00,47.78,47.79,47.71,47.73,39500.0,30.5947,30.6011,30.5499,30.5627,39500.0
2014-10-06 09:50:00,47.72,47.83,47.72,47.78,20000.0,30.5563,30.6268,30.5563,30.5947,20000.0
2014-10-06 09:55:00,47.78,47.8,47.74,47.75,32900.0,30.5947,30.6076,30.5691,30.5755,32900.0
2014-10-06 10:00:00,47.74,47.79,47.66,47.69,31200.0,30.5691,30.6011,30.5179,30.5371,31200.0
2014-10-06 10:05:00,47.68,47.79,47.68,47.76,15300.0,30.5307,30.6011,30.5307,30.5819,15300.0
2014-10-06 10:10:00,47.74,47.74,47.57,47.59,37300.0,30.5691,30.5691,30.4603,30.4731,37300.0
2014-10-06 10:15:00,47.59,47.59,47.53,47.55,24500.0,30.4731,30.4731,30.4347,30.4475,24500.0
2014-10-06 10:20:00,47.55,47.57,47.48,47.51,20100.0,30.4475,30.4603,30.4026,30.4219,20100.0
2014-10-06 10:25:00,47.51,47.57,47.49,47.56,23100.0,30.4219,30.4603,30.4091,30.4539,23100.0
2014-10-06 10:30:00,47.56,47.66,47.55,47.65,19400.0,30.4539,30.5179,30.4475,30.5115,19400.0
2014-10-06 10:35:00,47.65,47.7,47.64,47.65,16700.0,30.5115,30.5435,30.5051,30.5115,16700.0
2014-10-06 10:40:00,47.66,47.73,47.66,47.7,18500.0,30.5179,30.5627,30.5179,30.5435,18500.0
2014-10-06 10:45:00,47.71,47.73,47.66,47.66,31400.0,30.5499,30.5627,30.5179,30.5179,31400.0
2014-10-06 10:50:00,47.66,47.67,47.58,47.58,20100.0,30.5179,30.5243,30.4667,30.4667,20100.0
2014-10-06 10:55:00,47.58,47.59,47.49,47.51,25100.0,30.4667,30.4731,30.4091,30.4219,25100.0
2014-10-06 11:00:00,47.49,47.54,47.48,47.51,29300.0,30.4091,30.4411,30.4026,30.4219,29300.0
2014-10-06 11:05:00,47.51,47.51,47.46,47.51,31800.0,30.4219,30.4219,30.3898,30.4219,31800.0
2014-10-06 11:10:00,47.51,47.54,47.48,47.53,20800.0,30.4219,30.4411,30.4026,30.4347,20800.0
2014-10-06 11:15:00,47.53,47.53,47.46,47.46,20300.0,30.4347,30.4347,30.3898,30.3898,20300.0
2014-10-06 11:20:00,47.47,47.47,47.39,47.41,34500.0,30.3962,30.3962,30.345,30.3578,34500.0
2014-10-06 11:25:00,47.41,47.5,47.36,47.43,69300.0,30.3578,30.4155,30.3258,30.3706,69300.0
2014-10-06 11:30:00,47.42,47.45,47.4,47.4,24600.0,30.3642,30.3834,30.3514,30.3514,24600.0
2014-10-06 11:35:00,47.4,47.44,47.38,47.4,30300.0,30.3514,30.377,30.3386,30.3514,30300.0
2014-10-06 11:40:00,47.39,47.45,47.25,47.25,44300.0,30.345,30.3834,30.2554,30.2554,44300.0
2014-10-06 11:45:00,47.25,47.26,47.19,47.21,24300.0,30.2554,30.2618,30.217,30.2298,24300.0
2014-10-06 11:50:00,47.22,47.3,47.21,47.27,17400.0,30.2362,30.2874,30.2298,30.2682,17400.0
2014-10-06 11:55:00,47.27,47.35,47.23,47.35,18700.0,30.2682,30.3194,30.2426,30.3194,18700.0
2014-10-06 12:00:00,47.36,47.46,47.35,47.43,44300.0,30.3258,30.3898,30.3194,30.3706,44300.0
2014-10-06 12:05:00,47.43,47.5,47.43,47.48,12300.0,30.3706,30.4155,30.3706,30.4026,12300.0
2014-10-06 12:10:00,47.48,47.48,47.42,47.42,21900.0,30.4026,30.4026,30.3642,30.3642,21900.0
2014-10-06 12:15:00,47.42,47.46,47.41,47.43,43300.0,30.3642,30.3898,30.3578,30.3706,43300.0
2014-10-06 12:20:00,47.44,47.45,47.35,47.37,28300.0,30.377,30.3834,30.3194,30.3322,28300.0
2014-10-06 12:25:00,47.37,47.44,47.36,47.39,19400.0,30.3322,30.377,30.3258,30.345,19400.0
2014-10-06 12:30:00,47.4,47.44,47.35,47.44,9800.0,30.3514,30.377,30.3194,30.377,9800.0
2014-10-06 12:35:00,47.43,47.43,47.38,47.41,10400.0,30.3706,30.3706,30.3386,30.3578,10400.0
2014-10-06 12:40:00,47.41,47.42,47.3,47.32,20500.0,30.3578,30.3642,30.2874,30.3002,20500.0
2014-10-06 12:45:00,47.32,47.33,47.29,47.32,7700.0,30.3002,30.3066,30.281,30.3002,7700.0
2014-10-06 12:50:00,47.32,47.37,47.3,47.31,13100.0,30.3002,30.3322,30.2874,30.2938,13100.0
2014-10-06 12:55:00,47.33,47.38,47.31,47.36,11100.0,30.3066,30.3386,30.2938,30.3258,11100.0
2014-10-06 13:00:00,47.34,47.46,47.32,47.46,27800.0,30.313,30.3898,30.3002,30.3898,27800.0
2014-10-06 13:05:00,47.46,47.48,47.41,47.41,20700.0,30.3898,30.4026,30.3578,30.3578,20700.0
2014-10-06 13:10:00,47.42,47.46,47.41,47.43,14000.0,30.3642,30.3898,30.3578,30.3706,14000.0
2014-10-06 13:15:00,47.44,47.48,47.43,47.47,20500.0,30.377,30.4026,30.3706,30.3962,20500.0
2014-10-06 13:20:00,47.47,47.48,47.44,47.47,16800.0,30.3962,30.4026,30.377,30.3962,16800.0
2014-10-06 13:25:00,47.47,47.49,47.43,47.46,28400.0,30.3962,30.4091,30.3706,30.3898,28400.0
2014-10-06 13:30:00,47.45,47.47,47.39,47.39,13800.0,30.3834,30.3962,30.345,30.345,13800.0
2014-10-06 13:35:00,47.38,47.4,47.36,47.39,11600.0,30.3386,30.3514,30.3258,30.345,11600.0
2014-10-06 13:40:00,47.4,47.41,47.36,47.41,11200.0,30.3514,30.3578,30.3258,30.3578,11200.0
2014-10-06 13:45:00,47.41,47.42,47.33,47.33,28700.0,30.3578,30.3642,30.3066,30.3066,28700.0
2014-10-06 13:50:00,47.33,47.41,47.31,47.39,46100.0,30.3066,30.3578,30.2938,30.345,46100.0
2014-10-06 13:55:00,47.39,47.43,47.37,47.39,22800.0,30.345,30.3706,30.3322,30.345,22800.0
2014-10-06 14:00:00,47.39,47.42,47.36,47.4,33300.0,30.345,30.3642,30.3258,30.3514,33300.0
2014-10-06 14:05:00,47.4,47.42,47.34,47.37,21000.0,30.3514,30.3642,30.313,30.3322,21000.0
2014-10-06 14:10:00,47.37,47.44,47.35,47.44,18100.0,30.3322,30.377,30.3194,30.377,18100.0
2014-10-06 14:15:00,47.43,47.52,47.42,47.52,24800.0,30.3706,30.4283,30.3642,30.4283,24800.0
2014-10-06 14:20:00,47.53,47.59,47.53,47.59,24700.0,30.4347,30.4731,30.4347,30.4731,24700.0
2014-10-06 14:25:00,47.59,47.59,47.51,47.53,24200.0,30.4731,30.4731,30.4219,30.4347,24200.0
2014-10-06 14:30:00,47.54,47.57,47.53,47.54,21500.0,30.4411,30.4603,30.4347,30.4411,21500.0
2014-10-06 14:35:00,47.55,47.55,47.51,47.52,22700.0,30.4475,30.4475,30.4219,30.4283,22700.0
2014-10-06 14:40:00,47.51,47.52,47.47,47.48,21500.0,30.4219,30.4283,30.3962,30.4026,21500.0
2014-10-06 14:45:00,47.48,47.52,47.48,47.5,29100.0,30.4026,30.4283,30.4026,30.4155,29100.0
2014-10-06 14:50:00,47.49,47.5,47.48,47.5,18600.0,30.4091,30.4155,30.4026,30.4155,18600.0
2014-10-06 14:55:00,47.5,47.54,47.49,47.53,30400.0,30.4155,30.4411,30.4091,30.4347,30400.0
2014-10-06 15:00:00,47.52,47.53,47.49,47.49,28200.0,30.4283,30.4347,30.4091,30.4091,28200.0
2014-10-06 15:05:00,47.49,47.52,47.47,47.47,34800.0,30.4091,30.4283,30.3962,30.3962,34800.0
2014-10-06 15:10:00,47.47,47.49,47.46,47.48,47100.0,30.3962,30.4091,30.3898,30.4026,47100.0
2014-10-06 15:15:00,47.48,47.53,47.48,47.53,25500.0,30.4026,30.4347,30.4026,30.4347,25500.0
2014-10-06 15:20:00,47.53,47.57,47.5,47.57,37000.0,30.4347,30.4603,30.4155,30.4603,37000.0
2014-10-06 15:25:00,47.57,47.57,47.53,47.57,47100.0,30.4603,30.4603,30.4347,30.4603,47100.0
2014-10-06 15:30:00,47.57,47.57,47.52,47.54,62900.0,30.4603,30.4603,30.4283,30.4411,62900.0
2014-10-06 15:35:00,47.53,47.55,47.51,47.53,58700.0,30.4347,30.4475,30.4219,30.4347,58700.0
2014-10-06 15:40:00,47.53,47.53,47.47,47.48,55700.0,30.4347,30.4347,30.3962,30.4026,55700.0
2014-10-06 15:45:00,47.48,47.48,47.43,47.44,67000.0,30.4026,30.4026,30.3706,30.377,67000.0
2014-10-06 15:50:00,47.43,47.44,47.39,47.41,144100.0,30.3706,30.377,30.345,30.3578,144100.0
2014-10-06 15:55:00,47.42,47.44,47.35,47.37,333800.0,30.3642,30.377,30.3194,30.3322,333800.0
2014-10-07 09:30:00,47.91,47.93,47.49,47.77,187500.0,30.678,30.6908,30.4091,30.5883,187500.0
2014-10-07 09:35:00,47.77,48.0,47.7,48.0,140700.0,30.5883,30.7356,30.5435,30.7356,140700.0
2014-10-07 09:40:00,48.0,48.05,47.76,47.8,99200.0,30.7356,30.7676,30.5819,30.6076,99200.0
2014-10-07 09:45:00,47.79,47.79,47.64,47.64,72700.0,30.6011,30.6011,30.5051,30.5051,72700.0
2014-10-07 09:50:00,47.67,47.78,47.59,47.77,56000.0,30.5243,30.5947,30.4731,30.5883,56000.0
2014-10-07 09:55:00,47.76,47.85,47.71,47.83,42600.0,30.5819,30.6396,30.5499,30.6268,42600.0
2014-10-07 10:00:00,47.85,47.9,47.75,47.85,64500.0,30.6396,30.6716,30.5755,30.6396,64500.0
2014-10-07 10:05:00,47.84,47.94,47.81,47.92,57000.0,30.6332,30.6972,30.614,30.6844,57000.0
2014-10-07 10:10:00,47.91,47.93,47.79,47.8,26900.0,30.678,30.6908,30.6011,30.6076,26900.0
2014-10-07 10:15:00,47.81,47.81,47.65,47.68,38800.0,30.614,30.614,30.5115,30.5307,38800.0
2014-10-07 10:20:00,47.7,47.72,47.66,47.69,26100.0,30.5435,30.5563,30.5179,30.5371,26100.0
2014-10-07 10:25:00,47.7,47.71,47.67,47.71,36200.0,30.5435,30.5499,30.5243,30.5499,36200.0
2014-10-07 10:30:00,47.71,47.86,47.7,47.76,31800.0,30.5499,30.646,30.5435,30.5819,31800.0
2014-10-07 10:35:00,47.75,47.77,47.73,47.74,21100.0,30.5755,30.5883,30.5627,30.5691,21100.0
2014-10-07 10:40:00,47.73,47.75,47.66,47.68,43500.0,30.5627,30.5755,30.5179,30.5307,43500.0
2014-10-07 10:45:00,47.68,47.74,47.63,47.64,23800.0,30.5307,30.5691,30.4987,30.5051,23800.0
2014-10-07 10:50:00,47.65,47.67,47.62,47.62,27800.0,30.5115,30.5243,30.4923,30.4923,27800.0
2014-10-07 10:55:00,47.62,47.65,47.48,47.48,35800.0,30.4923,30.5115,30.4026,30.4026,35800.0
2014-10-07 11:00:00,47.48,47.49,47.35,47.39,58600.0,30.4026,30.4091,30.3194,30.345,58600.0
2014-10-07 11:05:00,47.39,47.48,47.37,47.48,36000.0,30.345,30.4026,30.3322,30.4026,36000.0
2014-10-07 11:10:00,47.47,47.51,47.4,47.41,52400.0,30.3962,30.4219,30.3514,30.3578,52400.0
2014-10-07 11:15:00,47.42,47.44,47.38,47.39,51300.0,30.3642,30.377,30.3386,30.345,51300.0
2014-10-07 11:20:00,47.38,47.41,47.35,47.35,37400.0,30.3386,30.3578,30.3194,30.3194,37400.0
2014-10-07 11:25:00,47.35,47.38,47.33,47.36,29800.0,30.3194,30.3386,30.3066,30.3258,29800.0
2014-10-07 11:30:00,47.37,47.41,47.36,47.36,63600.0,30.3322,30.3578,30.3258,30.3258,63600.0
2014-10-07 11:35:00,47.37,47.37,47.32,47.35,29600.0,30.3322,30.3322,30.3002,30.3194,29600.0
2014-10-07 11:40:00,47.34,47.39,47.33,47.39,59800.0,30.313,30.345,30.3066,30.345,59800.0
2014-10-07 11:45:00,47.39,47.42,47.37,47.4,36000.0,30.345,30.3642,30.3322,30.3514,36000.0
2014-10-07 11:50:00,47.4,47.43,47.35,47.41,23500.0,30.3514,30.3706,30.3194,30.3578,23500.0
2014-10-07 11:55:00,47.4,47.43,47.4,47.4,18000.0,30.3514,30.3706,30.3514,30.3514,18000.0
2014-10-07 12:00:00,47.41,47.43,47.38,47.39,18100.0,30.3578,30.3706,30.3386,30.345,18100.0
2014-10-07 12:05:00,47.4,47.47,47.38,47.45,54300.0,30.3514,30.3962,30.3386,30.3834,54300.0
2014-10-07 12:10:00,47.45,47.56,47.45,47.52,25200.0,30.3834,30.4539,30.3834,30.4283,25200.0
2014-10-07 12:15:00,47.51,47.54,47.51,47.51,23400.0,30.4219,30.4411,30.4219,30.4219,23400.0
2014-10-07 12:20:00,47.51,47.52,47.48,47.49,30100.0,30.4219,30.4283,30.4026,30.4091,30100.0
2014-10-07 12:25:00,47.48,47.5,47.45,47.49,30500.0,30.4026,30.4155,30.3834,30.4091,30500.0
2014-10-07 12:30:00,47.49,47.51,47.44,47.45,18600.0,30.4091,30.4219,30.377,30.3834,18600.0
2014-10-07 12:35:00,47.45,47.45,47.43,47.43,11300.0,30.3834,30.3834,30.3706,30.3706,11300.0
2014-10-07 12:40:00,47.44,47.44,47.4,47.44,23400.0,30.377,30.377,30.3514,30.377,23400.0
2014-10-07 12:45:00,47.44,47.5,47.42,47.44,60200.0,30.377,30.4155,30.3642,30.377,60200.0
2014-10-07 12:50:00,47.43,47.47,47.41,47.45,30800.0,30.3706,30.3962,30.3578,30.3834,30800.0
2014-10-07 12:55:00,47.45,47.51,47.45,47.51,9000.0,30.3834,30.4219,30.3834,30.4219,9000.0
2014-10-07 13:00:00,47.52,47.52,47.43,47.49,24100.0,30.4283,30.4283,30.3706,30.4091,24100.0
2014-10-07 13:05:00,47.48,47.48,47.43,47.44,14600.0,30.4026,30.4026,30.3706,30.377,14600.0
2014-10-07 13:10:00,47.43,47.51,47.43,47.51,23000.0,30.3706,30.4219,30.3706,30.4219,23000.0
2014-10-07 13:15:00,47.52,47.53,47.49,47.5,10500.0,30.4283,30.4347,30.4091,30.4155,10500.0
2014-10-07 13:20:00,47.49,47.54,47.48,47.52,24800.0,30.4091,30.4411,30.4026,30.4283,24800.0
2014-10-07 13:25:00,47.53,47.59,47.52,47.57,16700.0,30.4347,30.4731,30.4283,30.4603,16700.0
2014-10-07 13:30:00,47.57,47.58,47.53,47.57,17100.0,30.4603,30.4667,30.4347,30.4603,17100.0
2014-10-07 13:35:00,47.57,47.59,47.54,47.55,34600.0,30.4603,30.4731,30.4411,30.4475,34600.0
2014-10-07 13:40:00,47.55,47.59,47.54,47.56,16800.0,30.4475,30.4731,30.4411,30.4539,16800.0
2014-10-07 13:45:00,47.56,47.57,47.52,47.52,39300.0,30.4539,30.4603,30.4283,30.4283,39300.0
2014-10-07 13:50:00,47.53,47.54,47.5,47.54,28000.0,30.4347,30.4411,30.4155,30.4411,28000.0
2014-10-07 13:55:00,47.54,47.55,47.5,47.53,26400.0,30.4411,30.4475,30.4155,30.4347,26400.0
2014-10-07 14:00:00,47.53,47.53,47.45,47.46,21900.0,30.4347,30.4347,30.3834,30.3898,21900.0
2014-10-07 14:05:00,47.46,47.49,47.46,47.48,19700.0,30.3898,30.4091,30.3898,30.4026,19700.0
2014-10-07 14:10:00,47.47,47.57,47.46,47.54,33000.0,30.3962,30.4603,30.3898,30.4411,33000.0
2014-10-07 14:15:00,47.54,47.56,47.5,47.51,27500.0,30.4411,30.4539,30.4155,30.4219,27500.0
2014-10-07 14:20:00,47.51,47.53,47.38,47.39,28900.0,30.4219,30.4347,30.3386,30.345,28900.0
2014-10-07 14:25:00,47.39,47.42,47.35,47.36,31100.0,30.345,30.3642,30.3194,30.3258,31100.0
2014-10-07 14:30:00,47.35,47.36,47.25,47.32,41900.0,30.3194,30.3258,30.2554,30.3002,41900.0
2014-10-07 14:35:00,47.31,47.35,47.29,47.3,36900.0,30.2938,30.3194,30.281,30.2874,36900.0
2014-10-07 14:40:00,47.3,47.33,47.26,47.32,24900.0,30.2874,30.3066,30.2618,30.3002,24900.0
2014-10-07 14:45:00,47.32,47.33,47.26,47.26,42700.0,30.3002,30.3066,30.2618,30.2618,42700.0
2014-10-07 14:50:00,47.26,47.3,47.26,47.28,23900.0,30.2618,30.2874,30.2618,30.2746,23900.0
2014-10-07 14:55:00,47.29,47.3,47.27,47.27,21700.0,30.281,30.2874,30.2682,30.2682,21700.0
2014-10-07 15:00:00,47.27,47.29,47.21,47.29,26800.0,30.2682,30.281,30.2298,30.281,26800.0
2014-10-07 15:05:00,47.29,47.3,47.25,47.25,32200.0,30.281,30.2874,30.2554,30.2554,32200.0
2014-10-07 15:10:00,47.25,47.26,47.2,47.24,31500.0,30.2554,30.2618,30.2234,30.249,31500.0
2014-10-07 15:15:00,47.24,47.25,47.17,47.17,48200.0,30.249,30.2554,30.2041,30.2041,48200.0
2014-10-07 15:20:00,47.17,47.19,47.12,47.13,43100.0,30.2041,30.217,30.1721,30.1785,43100.0
2014-10-07 15:25:00,47.14,47.19,47.14,47.19,51700.0,30.1849,30.217,30.1849,30.217,51700.0
2014-10-07 15:30:00,47.19,47.23,47.18,47.18,44400.0,30.217,30.2426,30.2106,30.2106,44400.0
2014-10-07 15:35:00,47.18,47.2,47.1,47.1,82700.0,30.2106,30.2234,30.1593,30.1593,82700.0
2014-10-07 15:40:00,47.11,47.12,47.04,47.04,73600.0,30.1657,30.1721,30.1209,30.1209,73600.0
2014-10-07 15:45:00,47.04,47.11,47.03,47.06,117200.0,30.1209,30.1657,30.1145,30.1337,117200.0
2014-10-07 15:50:00,47.06,47.07,46.93,46.98,164300.0,30.1337,30.1401,30.0505,30.0825,164300.0
2014-10-07 15:55:00,46.97,46.99,46.91,46.92,218200.0,30.0761,30.0889,30.0377,30.0441,218200.0
2014-10-08 09:30:00,47.09,47.22,46.95,47.14,70100.0,30.1529,30.2362,30.0633,30.1849,70100.0
2014-10-08 09:35:00,47.14,47.24,47.07,47.21,29300.0,30.1849,30.249,30.1401,30.2298,29300.0
2014-10-08 09:40:00,47.18,47.21,47.09,47.12,20700.0,30.2106,30.2298,30.1529,30.1721,20700.0
2014-10-08 09:45:00,47.12,47.13,47.06,47.09,28900.0,30.1721,30.1785,30.1337,30.1529,28900.0
2014-10-08 09:50:00,47.12,47.12,46.97,47.0,25800.0,30.1721,30.1721,30.0761,30.0953,25800.0
2014-10-08 09:55:00,46.97,47.02,46.92,46.99,37000.0,30.0761,30.1081,30.0441,30.0889,37000.0
2014-10-08 10:00:00,47.01,47.03,46.92,46.93,21500.0,30.1017,30.1145,30.0441,30.0505,21500.0
2014-10-08 10:05:00,46.92,46.96,46.89,46.92,13100.0,30.0441,30.0697,30.0249,30.0441,13100.0
2014-10-08 10:10:00,46.92,47.04,46.92,47.01,24100.0,30.0441,30.1209,30.0441,30.1017,24100.0
2014-10-08 10:15:00,47.0,47.02,46.86,46.86,26400.0,30.0953,30.1081,30.0056,30.0056,26400.0
2014-10-08 10:20:00,46.87,46.87,46.78,46.8,17600.0,30.0121,30.0121,29.9544,29.9672,17600.0
2014-10-08 10:25:00,46.8,46.88,46.79,46.82,42300.0,29.9672,30.0185,29.9608,29.98,42300.0
2014-10-08 10:30:00,46.82,46.89,46.75,46.76,47600.0,29.98,30.0249,29.9352,29.9416,47600.0
2014-10-08 10:35:00,46.78,46.85,46.75,46.83,37200.0,29.9544,29.9992,29.9352,29.9864,37200.0
2014-10-08 10:40:00,46.83,46.86,46.73,46.73,26200.0,29.9864,30.0056,29.9224,29.9224,26200.0
2014-10-08 10:45:00,46.73,46.73,46.62,46.63,46000.0,29.9224,29.9224,29.852,29.8584,46000.0
2014-10-08 10:50:00,46.62,46.65,46.6,46.63,24100.0,29.852,29.8712,29.8392,29.8584,24100.0
2014-10-08 10:55:00,46.64,46.65,46.6,46.63,18500.0,29.8648,29.8712,29.8392,29.8584,18500.0
2014-10-08 11:00:00,46.63,46.65,46.6,46.61,21100.0,29.8584,29.8712,29.8392,29.8456,21100.0
2014-10-08 11:05:00,46.61,46.67,46.61,46.66,31600.0,29.8456,29.884,29.8456,29.8776,31600.0
2014-10-08 11:10:00,46.67,46.69,46.64,46.64,20900.0,29.884,29.8968,29.8648,29.8648,20900.0
2014-10-08 11:15:00,46.65,46.65,46.59,46.62,25800.0,29.8712,29.8712,29.8328,29.852,25800.0
2014-10-08 11:20:00,46.62,46.71,46.61,46.71,20600.0,29.852,29.9096,29.8456,29.9096,20600.0
2014-10-08 11:25:00,46.71,46.89,46.7,46.87,47800.0,29.9096,30.0249,29.9032,30.0121,47800.0
2014-10-08 11:30:00,46.87,46.9,46.81,46.88,23800.0,30.0121,30.0313,29.9736,30.0185,23800.0
2014-10-08 11:35:00,46.88,46.89,46.8,46.8,22700.0,30.0185,30.0249,29.9672,29.9672,22700.0
2014-10-08 11:40:00,46.81,46.87,46.79,46.84,49200.0,29.9736,30.0121,29.9608,29.9928,49200.0
2014-10-08 11:45:00,46.85,46.87,46.83,46.83,20100.0,29.9992,30.0121,29.9864,29.9864,20100.0
2014-10-08 11:50:00,46.83,46.9,46.81,46.89,18700.0,29.9864,30.0313,29.9736,30.0249,18700.0
2014-10-08 11:55:00,46.9,46.97,46.86,46.97,12000.0,30.0313,30.0761,30.0056,30.0761,12000.0
2014-10-08 12:00:00,46.97,47.06,46.97,47.01,22100.0,30.0761,30.1337,30.0761,30.1017,22100.0
2014-10-08 12:05:00,47.01,47.09,47.01,47.03,29600.0,30.1017,30.1529,30.1017,30.1145,29600.0
2014-10-08 12:10:00,47.03,47.04,47.0,47.03,13600.0,30.1145,30.1209,30.0953,30.1145,13600.0
2014-10-08 12:15:00,47.03,47.06,47.01,47.05,22700.0,30.1145,30.1337,30.1017,30.1273,22700.0
2014-10-08 12:20:00,47.05,47.05,47.0,47.03,13600.0,30.1273,30.1273,30.0953,30.1145,13600.0
2014-10-08 12:25:00,47.02,47.05,47.01,47.01,12000.0,30.1081,30.1273,30.1017,30.1017,12000.0
2014-10-08 12:30:00,47.01,47.02,46.95,46.95,25400.0,30.1017,30.1081,30.0633,30.0633,25400.0
2014-10-08 12:35:00,46.94,47.04,46.93,47.0,29100.0,30.0569,30.1209,30.0505,30.0953,29100.0
2014-10-08 12:40:00,47.0,47.01,46.95,47.0,12200.0,30.0953,30.1017,30.0633,30.0953,12200.0
2014-10-08 12:45:00,47.0,47.01,46.97,46.99,11600.0,30.0953,30.1017,30.0761,30.0889,11600.0
2014-10-08 12:50:00,47.0,47.02,46.96,46.97,12000.0,30.0953,30.1081,30.0697,30.0761,12000.0
2014-10-08 12:55:00,46.96,46.99,46.96,46.99,11600.0,30.0697,30.0889,30.0697,30.0889,11600.0
2014-10-08 13:00:00,46.99,47.11,46.99,47.09,11600.0,30.0889,30.1657,30.0889,30.1529,11600.0
2014-10-08 13:05:00,47.09,47.09,47.02,47.02,14800.0,30.1529,30.1529,30.1081,30.1081,14800.0
2014-10-08 13:10:00,47.01,47.07,47.01,47.05,23300.0,30.1017,30.1401,30.1017,30.1273,23300.0
2014-10-08 13:15:00,47.04,47.05,47.0,47.05,25500.0,30.1209,30.1273,30.0953,30.1273,25500.0
2014-10-08 13:20:00,47.03,47.06,47.03,47.04,14600.0,30.1145,30.1337,30.1145,30.1209,14600.0
2014-10-08 13:25:00,47.04,47.1,47.04,47.09,24100.0,30.1209,30.1593,30.1209,30.1529,24100.0
2014-10-08 13:30:00,47.1,47.13,47.08,47.09,23700.0,30.1593,30.1785,30.1465,30.1529,23700.0
2014-10-08 13:35:00,47.09,47.1,47.05,47.06,14600.0,30.1529,30.1593,30.1273,30.1337,14600.0
2014-10-08 13:40:00,47.06,47.07,47.03,47.03,10400.0,30.1337,30.1401,30.1145,30.1145,10400.0
2014-10-08 13:45:00,47.03,47.2,47.03,47.18,24200.0,30.1145,30.2234,30.1145,30.2106,24200.0
2014-10-08 13:50:00,47.18,47.19,47.14,47.15,11200.0,30.2106,30.217,30.1849,30.1913,11200.0
2014-10-08 13:55:00,47.15,47.15,47.09,47.11,36400.0,30.1913,30.1913,30.1529,30.1657,36400.0
2014-10-08 14:00:00,47.13,47.3,47.13,47.28,39000.0,30.1785,30.2874,30.1785,30.2746,39000.0
2014-10-08 14:05:00,47.29,47.33,47.26,47.32,23700.0,30.281,30.3066,30.2618,30.3002,23700.0
2014-10-08 14:10:00,47.32,47.38,47.3,47.32,31700.0,30.3002,30.3386,30.2874,30.3002,31700.0
2014-10-08 14:15:00,47.32,47.38,47.29,47.37,18100.0,30.3002,30.3386,30.281,30.3322,18100.0
2014-10-08 14:20:00,47.37,47.44,47.36,47.41,20100.0,30.3322,30.377,30.3258,30.3578,20100.0
2014-10-08 14:25:00,47.41,47.52,47.41,47.5,133600.0,30.3578,30.4283,30.3578,30.4155,133600.0
2014-10-08 14:30:00,47.5,47.73,47.47,47.69,161300.0,30.4155,30.5627,30.3962,30.5371,161300.0
2014-10-08 14:35:00,47.68,47.76,47.65,47.72,68500.0,30.5307,30.5819,30.5115,30.5563,68500.0
2014-10-08 14:40:00,47.72,47.72,47.61,47.61,24300.0,30.5563,30.5563,30.4859,30.4859,24300.0
2014-10-08 14:45:00,47.61,47.64,47.51,47.51,39400.0,30.4859,30.5051,30.4219,30.4219,39400.0
2014-10-08 14:50:00,47.53,47.55,47.47,47.48,32500.0,30.4347,30.4475,30.3962,30.4026,32500.0
2014-10-08 14:55:00,47.47,47.5,47.44,47.5,25400.0,30.3962,30.4155,30.377,30.4155,25400.0
2014-10-08 15:00:00,47.5,47.6,47.5,47.58,25900.0,30.4155,30.4795,30.4155,30.4667,25900.0
2014-10-08 15:05:00,47.56,47.71,47.56,47.7,73200.0,30.4539,30.5499,30.4539,30.5435,73200.0
2014-10-08 15:10:00,47.71,47.71,47.67,47.68,66200.0,30.5499,30.5499,30.5243,30.5307,66200.0
2014-10-08 15:15:00,47.68,47.71,47.67,47.68,27000.0,30.5307,30.5499,30.5243,30.5307,27000.0
2014-10-08 15:20:00,47.68,47.8,47.66,47.77,45700.0,30.5307,30.6076,30.5179,30.5883,45700.0
2014-10-08 15:25:00,47.77,47.84,47.77,47.81,68400.0,30.5883,30.6332,30.5883,30.614,68400.0
2014-10-08 15:30:00,47.8,47.81,47.75,47.76,80200.0,30.6076,30.614,30.5755,30.5819,80200.0
2014-10-08 15:35:00,47.77,47.79,47.75,47.76,55400.0,30.5883,30.6011,30.5755,30.5819,55400.0
2014-10-08 15:40:00,47.75,47.84,47.74,47.82,78600.0,30.5755,30.6332,30.5691,30.6204,78600.0
2014-10-08 15:45:00,47.83,47.83,47.75,47.76,86100.0,30.6268,30.6268,30.5755,30.5819,86100.0
2014-10-08 15:50:00,47.76,47.8,47.75,47.77,146000.0,30.5819,30.6076,30.5755,30.5883,146000.0
2014-10-08 15:55:00,47.78,47.84,47.78,47.79,181700.0,30.5947,30.6332,30.5947,30.6011,181700.0
2014-10-09 09:30:00,47.97,48.25,47.92,48.03,115300.0,30.7164,30.8957,30.6844,30.7548,115300.0
2014-10-09 09:35:00,48.02,48.02,47.8,47.96,31000.0,30.7484,30.7484,30.6076,30.71,31000.0
2014-10-09 09:40:00,47.97,47.98,47.69,47.81,46300.0,30.7164,30.7228,30.5371,30.614,46300.0
2014-10-09 09:45:00,47.79,47.81,47.56,47.6,27300.0,30.6011,30.614,30.4539,30.4795,27300.0
2014-10-09 09:50:00,47.6,47.65,47.52,47.62,17300.0,30.4795,30.5115,30.4283,30.4923,17300.0
2014-10-09 09:55:00,47.62,47.62,47.46,47.56,41500.0,30.4923,30.4923,30.3898,30.4539,41500.0
2014-10-09 10:00:00,47.57,47.69,47.55,47.67,22000.0,30.4603,30.5371,30.4475,30.5243,22000.0
2014-10-09 10:05:00,47.66,47.67,47.55,47.6,11000.0,30.5179,30.5243,30.4475,30.4795,11000.0
2014-10-09 10:10:00,47.6,47.64,47.54,47.64,36300.0,30.4795,30.5051,30.4411,30.5051,36300.0
2014-10-09 10:15:00,47.62,47.75,47.62,47.64,27500.0,30.4923,30.5755,30.4923,30.5051,27500.0
2014-10-09 10:20:00,47.64,47.69,47.6,47.6,12600.0,30.5051,30.5371,30.4795,30.4795,12600.0
2014-10-09 10:25:00,47.6,47.71,47.57,47.67,12900.0,30.4795,30.5499,30.4603,30.5243,12900.0
2014-10-09 10:30:00,47.68,47.68,47.49,47.49,18400.0,30.5307,30.5307,30.4091,30.4091,18400.0
2014-10-09 10:35:00,47.49,47.54,47.44,47.54,15700.0,30.4091,30.4411,30.377,30.4411,15700.0
2014-10-09 10:40:00,47.53,47.54,47.5,47.54,15600.0,30.4347,30.4411,30.4155,30.4411,15600.0
2014-10-09 10:45:00,47.52,47.6,47.52,47.53,23800.0,30.4283,30.4795,30.4283,30.4347,23800.0
2014-10-09 10:50:00,47.53,47.55,47.52,47.53,11300.0,30.4347,30.4475,30.4283,30.4347,11300.0
2014-10-09 10:55:00,47.53,47.65,47.52,47.62,13500.0,30.4347,30.5115,30.4283,30.4923,13500.0
2014-10-09 11:00:00,47.63,47.63,47.5,47.5,14900.0,30.4987,30.4987,30.4155,30.4155,14900.0
2014-10-09 11:05:00,47.51,47.62,47.5,47.61,14600.0,30.4219,30.4923,30.4155,30.4859,14600.0
2014-10-09 11:10:00,47.62,47.71,47.57,47.71,11500.0,30.4923,30.5499,30.4603,30.5499,11500.0
2014-10-09 11:15:00,47.71,47.72,47.65,47.66,14800.0,30.5499,30.5563,30.5115,30.5179,14800.0
2014-10-09 11:20:00,47.66,47.73,47.61,47.62,9600.0,30.5179,30.5627,30.4859,30.4923,9600.0
2014-10-09 11:25:00,47.62,47.68,47.6,47.62,14900.0,30.4923,30.5307,30.4795,30.4923,14900.0
2014-10-09 11:30:00,47.63,47.64,47.54,47.63,37900.0,30.4987,30.5051,30.4411,30.4987,37900.0
2014-10-09 11:35:00,47.62,47.62,47.5,47.52,31200.0,30.4923,30.4923,30.4155,30.4283,31200.0
2014-10-09 11:40:00,47.53,47.53,47.36,47.37,24600.0,30.4347,30.4347,30.3258,30.3322,24600.0
2014-10-09 11:45:00,47.38,47.43,47.3,47.38,29900.0,30.3386,30.3706,30.2874,30.3386,29900.0
2014-10-09 11:50:00,47.38,47.41,47.32,47.33,23800.0,30.3386,30.3578,30.3002,30.3066,23800.0
2014-10-09 11:55:00,47.32,47.34,47.21,47.29,92900.0,30.3002,30.313,30.2298,30.281,92900.0
2014-10-09 12:00:00,47.27,47.37,47.27,47.37,13300.0,30.2682,30.3322,30.2682,30.3322,13300.0
2014-10-09 12:05:00,47.36,47.38,47.29,47.29,19200.0,30.3258,30.3386,30.281,30.281,19200.0
2014-10-09 12:10:00,47.28,47.33,47.25,47.27,17100.0,30.2746,30.3066,30.2554,30.2682,17100.0
2014-10-09 12:15:00,47.27,47.3,47.12,47.2,41900.0,30.2682,30.2874,30.1721,30.2234,41900.0
2014-10-09 12:20:00,47.19,47.19,47.12,47.13,12300.0,30.217,30.217,30.1721,30.1785,12300.0
2014-10-09 12:25:00,47.13,47.15,47.05,47.05,38300.0,30.1785,30.1913,30.1273,30.1273,38300.0
2014-10-09 12:30:00,47.05,47.05,46.99,47.05,29600.0,30.1273,30.1273,30.0889,30.1273,29600.0
2014-10-09 12:35:00,47.05,47.17,47.05,47.1,41800.0,30.1273,30.2041,30.1273,30.1593,41800.0
2014-10-09 12:40:00,47.1,47.11,47.03,47.11,30900.0,30.1593,30.1657,30.1145,30.1657,30900.0
2014-10-09 12:45:00,47.09,47.21,47.06,47.2,18100.0,30.1529,30.2298,30.1337,30.2234,18100.0
2014-10-09 12:50:00,47.19,47.2,47.15,47.15,16500.0,30.217,30.2234,30.1913,30.1913,16500.0
2014-10-09 12:55:00,47.15,47.17,47.08,47.16,14600.0,30.1913,30.2041,30.1465,30.1977,14600.0
2014-10-09 13:00:00,47.14,47.14,47.03,47.03,13600.0,30.1849,30.1849,30.1145,30.1145,13600.0
2014-10-09 13:05:00,47.03,47.06,47.0,47.01,32400.0,30.1145,30.1337,30.0953,30.1017,32400.0
2014-10-09 13:10:00,47.0,47.06,46.91,47.05,34900.0,30.0953,30.1337,30.0377,30.1273,34900.0
2014-10-09 13:15:00,47.05,47.13,47.04,47.11,12600.0,30.1273,30.1785,30.1209,30.1657,12600.0
2014-10-09 13:20:00,47.12,47.25,47.12,47.25,34800.0,30.1721,30.2554,30.1721,30.2554,34800.0
2014-10-09 13:25:00,47.21,47.22,47.18,47.2,14900.0,30.2298,30.2362,30.2106,30.2234,14900.0
2014-10-09 13:30:00,47.19,47.27,47.15,47.22,71000.0,30.217,30.2682,30.1913,30.2362,71000.0
2014-10-09 13:35:00,47.22,47.3,47.2,47.23,101300.0,30.2362,30.2874,30.2234,30.2426,101300.0
2014-10-09 13:40:00,47.23,47.23,47.14,47.16,16400.0,30.2426,30.2426,30.1849,30.1977,16400.0
2014-10-09 13:45:00,47.17,47.17,47.11,47.12,12600.0,30.2041,30.2041,30.1657,30.1721,12600.0
2014-10-09 13:50:00,47.14,47.16,47.01,47.05,21000.0,30.1849,30.1977,30.1017,30.1273,21000.0
2014-10-09 13:55:00,47.05,47.13,47.05,47.09,12400.0,30.1273,30.1785,30.1273,30.1529,12400.0
2014-10-09 14:00:00,47.06,47.07,47.0,47.01,23200.0,30.1337,30.1401,30.0953,30.1017,23200.0
2014-10-09 14:05:00,47.03,47.05,47.0,47.02,16300.0,30.1145,30.1273,30.0953,30.1081,16300.0
2014-10-09 14:10:00,47.03,47.05,46.99,46.99,22400.0,30.1145,30.1273,30.0889,30.0889,22400.0
2014-10-09 14:15:00,47.0,47.08,46.96,47.01,56700.0,30.0953,30.1465,30.0697,30.1017,56700.0
2014-10-09 14:20:00,47.0,47.03,46.97,47.01,23600.0,30.0953,30.1145,30.0761,30.1017,23600.0
2014-10-09 14:25:00,47.02,47.08,47.0,47.0,32600.0,30.1081,30.1465,30.0953,30.0953,32600.0
2014-10-09 14:30:00,47.0,47.02,46.96,47.0,40700.0,30.0953,30.1081,30.0697,30.0953,40700.0
2014-10-09 14:35:00,47.01,47.12,47.0,47.1,21600.0,30.1017,30.1721,30.0953,30.1593,21600.0
2014-10-09 14:40:00,47.08,47.11,47.06,47.08,21800.0,30.1465,30.1657,30.1337,30.1465,21800.0
2014-10-09 14:45:00,47.08,47.08,46.98,47.0,31700.0,30.1465,30.1465,30.0825,30.0953,31700.0
2014-10-09 14:50:00,47.0,47.1,47.0,47.03,20000.0,30.0953,30.1593,30.0953,30.1145,20000.0
2014-10-09 14:55:00,47.02,47.02,46.93,46.94,36200.0,30.1081,30.1081,30.0505,30.0569,36200.0
2014-10-09 15:00:00,46.93,47.02,46.91,47.01,52100.0,30.0505,30.1081,30.0377,30.1017,52100.0
2014-10-09 15:05:00,47.02,47.04,46.95,46.96,70900.0,30.1081,30.1209,30.0633,30.0697,70900.0
2014-10-09 15:10:00,46.96,47.12,46.96,47.11,48100.0,30.0697,30.1721,30.0697,30.1657,48100.0
2014-10-09 15:15:00,47.11,47.2,47.03,47.13,57500.0,30.1657,30.2234,30.1145,30.1785,57500.0
2014-10-09 15:20:00,47.12,47.16,47.08,47.12,43800.0,30.1721,30.1977,30.1465,30.1721,43800.0
2014-10-09 15:25:00,47.12,47.19,47.11,47.16,50700.0,30.1721,30.217,30.1657,30.1977,50700.0
2014-10-09 15:30:00,47.16,47.22,47.15,47.19,93500.0,30.1977,30.2362,30.1913,30.217,93500.0
2014-10-09 15:35:00,47.19,47.2,47.11,47.15,122800.0,30.217,30.2234,30.1657,30.1913,122800.0
2014-10-09 15:40:00,47.16,47.18,47.05,47.08,68000.0,30.1977,30.2106,30.1273,30.1465,68000.0
2014-10-09 15:45:00,47.08,47.09,47.01,47.03,98900.0,30.1465,30.1529,30.1017,30.1145,98900.0
2014-10-09 15:50:00,47.03,47.08,47.0,47.03,100900.0,30.1145,30.1465,30.0953,30.1145,100900.0
2014-10-09 15:55:00,47.03,47.09,46.97,46.98,274500.0,30.1145,30.1529,30.0761,30.0825,274500.0
2014-10-10 09:30:00,46.75,46.88,46.74,46.82,124100.0,29.9352,30.0185,29.9288,29.98,124100.0
2014-10-10 09:35:00,46.83,46.98,46.67,46.98,35200.0,29.9864,30.0825,29.884,30.0825,35200.0
2014-10-10 09:40:00,46.99,47.36,46.97,47.32,80900.0,30.0889,30.3258,30.0761,30.3002,80900.0
2014-10-10 09:45:00,47.32,47.37,47.16,47.19,30400.0,30.3002,30.3322,30.1977,30.217,30400.0
2014-10-10 09:50:00,47.17,47.19,47.01,47.02,50000.0,30.2041,30.217,30.1017,30.1081,50000.0
2014-10-10 09:55:00,47.02,47.19,47.02,47.17,39100.0,30.1081,30.217,30.1081,30.2041,39100.0
2014-10-10 10:00:00,47.17,47.17,46.85,46.86,41800.0,30.2041,30.2041,29.9992,30.0056,41800.0
2014-10-10 10:05:00,46.85,46.86,46.79,46.83,20500.0,29.9992,30.0056,29.9608,29.9864,20500.0
2014-10-10 10:10:00,46.8,46.85,46.71,46.74,25000.0,29.9672,29.9992,29.9096,29.9288,25000.0
2014-10-10 10:15:00,46.74,46.78,46.7,46.73,44900.0,29.9288,29.9544,29.9032,29.9224,44900.0
2014-10-10 10:20:00,46.75,46.76,46.66,46.66,32600.0,29.9352,29.9416,29.8776,29.8776,32600.0
2014-10-10 10:25:00,46.65,46.66,46.55,46.58,41100.0,29.8712,29.8776,29.8071,29.8264,41100.0
2014-10-10 10:30:00,46.57,46.6,46.51,46.6,32600.0,29.82,29.8392,29.7815,29.8392,32600.0
2014-10-10 10:35:00,46.6,46.67,46.57,46.6,29400.0,29.8392,29.884,29.82,29.8392,29400.0
2014-10-10 10:40:00,46.6,46.64,46.55,46.62,22100.0,29.8392,29.8648,29.8071,29.852,22100.0
2014-10-10 10:45:00,46.61,46.62,46.46,46.46,86200.0,29.8456,29.852,29.7495,29.7495,86200.0
2014-10-10 10:50:00,46.46,46.65,46.42,46.61,88700.0,29.7495,29.8712,29.7239,29.8456,88700.0
2014-10-10 10:55:00,46.62,46.69,46.6,46.66,58700.0,29.852,29.8968,29.8392,29.8776,58700.0
2014-10-10 11:00:00,46.65,46.85,46.61,46.85,54900.0,29.8712,29.9992,29.8456,29.9992,54900.0
2014-10-10 11:05:00,46.84,46.91,46.79,46.88,41500.0,29.9928,30.0377,29.9608,30.0185,41500.0
2014-10-10 11:10:00,46.88,46.88,46.71,46.73,31800.0,30.0185,30.0185,29.9096,29.9224,31800.0
2014-10-10 11:15:00,46.73,46.73,46.57,46.67,38200.0,29.9224,29.9224,29.82,29.884,38200.0
2014-10-10 11:20:00,46.68,46.7,46.58,46.63,33300.0,29.8904,29.9032,29.8264,29.8584,33300.0
2014-10-10 11:25:00,46.63,46.66,46.5,46.5,50600.0,29.8584,29.8776,29.7751,29.7751,50600.0
2014-10-10 11:30:00,46.49,46.51,46.46,46.47,49700.0,29.7687,29.7815,29.7495,29.7559,49700.0
2014-10-10 11:35:00,46.46,46.51,46.46,46.47,20200.0,29.7495,29.7815,29.7495,29.7559,20200.0
2014-10-10 11:40:00,46.47,46.48,46.39,46.43,33500.0,29.7559,29.7623,29.7047,29.7303,33500.0
2014-10-10 11:45:00,46.43,46.51,46.43,46.49,25800.0,29.7303,29.7815,29.7303,29.7687,25800.0
2014-10-10 11:50:00,46.51,46.52,46.48,46.51,42900.0,29.7815,29.7879,29.7623,29.7815,42900.0
2014-10-10 11:55:00,46.51,46.51,46.44,46.44,32400.0,29.7815,29.7815,29.7367,29.7367,32400.0
2014-10-10 12:00:00,46.44,46.65,46.44,46.63,29800.0,29.7367,29.8712,29.7367,29.8584,29800.0
2014-10-10 12:05:00,46.63,46.64,46.59,46.59,17200.0,29.8584,29.8648,29.8328,29.8328,17200.0
2014-10-10 12:10:00,46.58,46.71,46.58,46.7,42600.0,29.8264,29.9096,29.8264,29.9032,42600.0
2014-10-10 12:15:00,46.71,46.72,46.63,46.63,19100.0,29.9096,29.916,29.8584,29.8584,19100.0
2014-10-10 12:20:00,46.61,46.63,46.55,46.59,29700.0,29.8456,29.8584,29.8071,29.8328,29700.0
2014-10-10 12:25:00,46.61,46.71,46.61,46.67,27900.0,29.8456,29.9096,29.8456,29.884,27900.0
2014-10-10 12:30:00,46.68,46.91,46.68,46.84,28000.0,29.8904,30.0377,29.8904,29.9928,28000.0
2014-10-10 12:35:00,46.83,46.84,46.66,46.67,15900.0,29.9864,29.9928,29.8776,29.884,15900.0
2014-10-10 12:40:00,46.66,46.69,46.61,46.61,46300.0,29.8776,29.8968,29.8456,29.8456,46300.0
2014-10-10 12:45:00,46.62,46.65,46.6,46.63,20800.0,29.852,29.8712,29.8392,29.8584,20800.0
2014-10-10 12:50:00,46.64,46.65,46.51,46.56,68300.0,29.8648,29.8712,29.7815,29.8135,68300.0
2014-10-10 12:55:00,46.58,46.63,46.57,46.6,19700.0,29.8264,29.8584,29.82,29.8392,19700.0
2014-10-10 13:00:00,46.6,46.67,46.58,46.58,21000.0,29.8392,29.884,29.8264,29.8264,21000.0
2014-10-10 13:05:00,46.6,46.67,46.58,46.67,16000.0,29.8392,29.884,29.8264,29.884,16000.0
2014-10-10 13:10:00,46.68,46.69,46.64,46.64,12500.0,29.8904,29.8968,29.8648,29.8648,12500.0
2014-10-10 13:15:00,46.64,46.64,46.59,46.59,20100.0,29.8648,29.8648,29.8328,29.8328,20100.0
2014-10-10 13:20:00,46.59,46.59,46.54,46.58,13800.0,29.8328,29.8328,29.8007,29.8264,13800.0
2014-10-10 13:25:00,46.58,46.59,46.49,46.52,18900.0,29.8264,29.8328,29.7687,29.7879,18900.0
2014-10-10 13:30:00,46.51,46.56,46.51,46.52,14500.0,29.7815,29.8135,29.7815,29.7879,14500.0
2014-10-10 13:35:00,46.52,46.64,46.52,46.61,25200.0,29.7879,29.8648,29.7879,29.8456,25200.0
2014-10-10 13:40:00,46.61,46.64,46.59,46.64,15300.0,29.8456,29.8648,29.8328,29.8648,15300.0
2014-10-10 13:45:00,46.64,46.65,46.54,46.57,25900.0,29.8648,29.8712,29.8007,29.82,25900.0
2014-10-10 13:50:00,46.57,46.59,46.55,46.59,29500.0,29.82,29.8328,29.8071,29.8328,29500.0
2014-10-10 13:55:00,46.59,46.63,46.57,46.59,18800.0,29.8328,29.8584,29.82,29.8328,18800.0
2014-10-10 14:00:00,46.6,46.65,46.59,46.63,30300.0,29.8392,29.8712,29.8328,29.8584,30300.0
2014-10-10 14:05:00,46.62,46.62,46.53,46.56,26800.0,29.852,29.852,29.7943,29.8135,26800.0
2014-10-10 14:10:00,46.58,46.58,46.49,46.5,30200.0,29.8264,29.8264,29.7687,29.7751,30200.0
2014-10-10 14:15:00,46.49,46.53,46.47,46.47,20400.0,29.7687,29.7943,29.7559,29.7559,20400.0
2014-10-10 14:20:00,46.47,46.55,46.47,46.53,36500.0,29.7559,29.8071,29.7559,29.7943,36500.0
2014-10-10 14:25:00,46.53,46.54,46.48,46.52,57400.0,29.7943,29.8007,29.7623,29.7879,57400.0
2014-10-10 14:30:00,46.52,46.53,46.48,46.48,21900.0,29.7879,29.7943,29.7623,29.7623,21900.0
2014-10-10 14:35:00,46.48,46.48,46.43,46.45,19600.0,29.7623,29.7623,29.7303,29.7431,19600.0
2014-10-10 14:40:00,46.44,46.45,46.39,46.45,28400.0,29.7367,29.7431,29.7047,29.7431,28400.0
2014-10-10 14:45:00,46.45,46.46,46.42,46.45,20600.0,29.7431,29.7495,29.7239,29.7431,20600.0
2014-10-10 14:50:00,46.45,46.46,46.41,46.43,17400.0,29.7431,29.7495,29.7175,29.7303,17400.0
2014-10-10 14:55:00,46.42,46.47,46.42,46.43,34700.0,29.7239,29.7559,29.7239,29.7303,34700.0
2014-10-10 15:00:00,46.43,46.46,46.38,46.38,29500.0,29.7303,29.7495,29.6983,29.6983,29500.0
2014-10-10 15:05:00,46.39,46.41,46.33,46.37,49100.0,29.7047,29.7175,29.6663,29.6919,49100.0
2014-10-10 15:10:00,46.37,46.44,46.36,46.39,36700.0,29.6919,29.7367,29.6855,29.7047,36700.0
2014-10-10 15:15:00,46.39,46.4,46.29,46.33,66200.0,29.7047,29.7111,29.6407,29.6663,66200.0
2014-10-10 15:20:00,46.32,46.38,46.32,46.37,32000.0,29.6599,29.6983,29.6599,29.6919,32000.0
2014-10-10 15:25:00,46.38,46.4,46.34,46.4,68000.0,29.6983,29.7111,29.6727,29.7111,68000.0
2014-10-10 15:30:00,46.4,46.42,46.33,46.34,66000.0,29.7111,29.7239,29.6663,29.6727,66000.0
2014-10-10 15:35:00,46.34,46.35,46.3,46.35,103800.0,29.6727,29.6791,29.6471,29.6791,103800.0
2014-10-10 15:40:00,46.35,46.36,46.3,46.31,65700.0,29.6791,29.6855,29.6471,29.6535,65700.0
2014-10-10 15:45:00,46.31,46.32,46.16,46.16,140700.0,29.6535,29.6599,29.5574,29.5574,140700.0
2014-10-10 15:50:00,46.16,46.21,46.16,46.2,101300.0,29.5574,29.5894,29.5574,29.583,101300.0
2014-10-10 15:55:00,46.19,46.2,46.14,46.14,206300.0,29.5766,29.583,29.5446,29.5446,206300.0
2014-10-13 09:30:00,45.85,46.14,45.82,46.14,131800.0,29.3589,29.5446,29.3397,29.5446,131800.0
2014-10-13 09:35:00,46.14,46.42,46.11,46.42,24200.0,29.5446,29.7239,29.5254,29.7239,24200.0
2014-10-13 09:40:00,46.42,46.47,46.13,46.16,29600.0,29.7239,29.7559,29.5382,29.5574,29600.0
2014-10-13 09:45:00,46.16,46.17,46.03,46.08,44300.0,29.5574,29.5638,29.4742,29.5062,44300.0
2014-10-13 09:50:00,46.09,46.09,45.81,45.9,32100.0,29.5126,29.5126,29.3333,29.3909,32100.0
2014-10-13 09:55:00,45.89,46.19,45.83,46.19,22000.0,29.3845,29.5766,29.3461,29.5766,22000.0
2014-10-13 10:00:00,46.2,46.38,46.17,46.38,35200.0,29.583,29.6983,29.5638,29.6983,35200.0
2014-10-13 10:05:00,46.38,46.41,46.25,46.26,25500.0,29.6983,29.7175,29.615,29.6215,25500.0
2014-10-13 10:10:00,46.26,46.3,46.17,46.2,46000.0,29.6215,29.6471,29.5638,29.583,46000.0
2014-10-13 10:15:00,46.19,46.23,46.05,46.06,26600.0,29.5766,29.6022,29.487,29.4934,26600.0
2014-10-13 10:20:00,46.08,46.25,46.08,46.16,34300.0,29.5062,29.615,29.5062,29.5574,34300.0
2014-10-13 10:25:00,46.15,46.15,46.01,46.03,38800.0,29.551,29.551,29.4614,29.4742,38800.0
2014-10-13 10:30:00,46.03,46.22,46.01,46.16,33500.0,29.4742,29.5958,29.4614,29.5574,33500.0
2014-10-13 10:35:00,46.15,46.17,46.02,46.11,16500.0,29.551,29.5638,29.4678,29.5254,16500.0
2014-10-13 10:40:00,46.1,46.11,45.92,45.92,21800.0,29.519,29.5254,29.4037,29.4037,21800.0
2014-10-13 10:45:00,45.93,46.08,45.93,45.98,31300.0,29.4101,29.5062,29.4101,29.4422,31300.0
2014-10-13 10:50:00,45.98,46.24,45.98,46.24,17600.0,29.4422,29.6086,29.4422,29.6086,17600.0
2014-10-13 10:55:00,46.23,46.27,46.16,46.16,48200.0,29.6022,29.6279,29.5574,29.5574,48200.0
2014-10-13 11:00:00,46.16,46.37,46.15,46.34,16200.0,29.5574,29.6919,29.551,29.6727,16200.0
2014-10-13 11:05:00,46.34,46.4,46.31,46.36,62400.0,29.6727,29.7111,29.6535,29.6855,62400.0
2014-10-13 11:10:00,46.37,46.38,46.3,46.32,110600.0,29.6919,29.6983,29.6471,29.6599,110600.0
2014-10-13 11:15:00,46.32,46.35,46.13,46.13,17400.0,29.6599,29.6791,29.5382,29.5382,17400.0
2014-10-13 11:20:00,46.1,46.15,46.08,46.14,38800.0,29.519,29.551,29.5062,29.5446,38800.0
2014-10-13 11:25:00,46.13,46.16,46.06,46.06,24900.0,29.5382,29.5574,29.4934,29.4934,24900.0
2014-10-13 11:30:00,46.05,46.17,46.05,46.06,84400.0,29.487,29.5638,29.487,29.4934,84400.0
2014-10-13 11:35:00,46.06,46.06,45.9,45.93,42500.0,29.4934,29.4934,29.3909,29.4101,42500.0
2014-10-13 11:40:00,45.93,46.05,45.93,45.97,22300.0,29.4101,29.487,29.4101,29.4358,22300.0
2014-10-13 11:45:00,45.97,46.09,45.97,46.08,25300.0,29.4358,29.5126,29.4358,29.5062,25300.0
2014-10-13 11:50:00,46.08,46.14,46.01,46.02,41900.0,29.5062,29.5446,29.4614,29.4678,41900.0
2014-10-13 11:55:00,46.03,46.06,45.98,46.04,17300.0,29.4742,29.4934,29.4422,29.4806,17300.0
2014-10-13 12:00:00,46.04,46.11,46.04,46.1,17700.0,29.4806,29.5254,29.4806,29.519,17700.0
2014-10-13 12:05:00,46.1,46.1,46.0,46.01,18400.0,29.519,29.519,29.455,29.4614,18400.0
2014-10-13 12:10:00,46.02,46.07,46.01,46.05,21900.0,29.4678,29.4998,29.4614,29.487,21900.0
2014-10-13 12:15:00,46.04,46.11,46.01,46.09,17000.0,29.4806,29.5254,29.4614,29.5126,17000.0
2014-10-13 12:20:00,46.09,46.11,46.06,46.09,22700.0,29.5126,29.5254,29.4934,29.5126,22700.0
2014-10-13 12:25:00,46.1,46.16,46.04,46.16,29600.0,29.519,29.5574,29.4806,29.5574,29600.0
2014-10-13 12:30:00,46.16,46.21,46.13,46.18,36100.0,29.5574,29.5894,29.5382,29.5702,36100.0
2014-10-13 12:35:00,46.21,46.27,46.21,46.24,14400.0,29.5894,29.6279,29.5894,29.6086,14400.0
2014-10-13 12:40:00,46.25,46.34,46.22,46.29,14500.0,29.615,29.6727,29.5958,29.6407,14500.0
2014-10-13 12:45:00,46.29,46.32,46.26,46.26,29800.0,29.6407,29.6599,29.6215,29.6215,29800.0
2014-10-13 12:50:00,46.25,46.29,46.22,46.27,12600.0,29.615,29.6407,29.5958,29.6279,12600.0
2014-10-13 12:55:00,46.26,46.28,46.23,46.23,8800.0,29.6215,29.6343,29.6022,29.6022,8800.0
2014-10-13 13:00:00,46.24,46.3,46.24,46.3,16600.0,29.6086,29.6471,29.6086,29.6471,16600.0
2014-10-13 13:05:00,46.28,46.34,46.26,46.32,15700.0,29.6343,29.6727,29.6215,29.6599,15700.0
2014-10-13 13:10:00,46.32,46.34,46.24,46.25,8900.0,29.6599,29.6727,29.6086,29.615,8900.0
2014-10-13 13:15:00,46.26,46.26,46.11,46.16,21100.0,29.6215,29.6215,29.5254,29.5574,21100.0
2014-10-13 13:20:00,46.15,46.22,46.15,46.19,12300.0,29.551,29.5958,29.551,29.5766,12300.0
2014-10-13 13:25:00,46.19,46.27,46.16,46.27,28800.0,29.5766,29.6279,29.5574,29.6279,28800.0
2014-10-13 13:30:00,46.27,46.28,46.24,46.26,13600.0,29.6279,29.6343,29.6086,29.6215,13600.0
2014-10-13 13:35:00,46.25,46.34,46.25,46.31,18500.0,29.615,29.6727,29.615,29.6535,18500.0
2014-10-13 13:40:00,46.3,46.3,46.22,46.22,18500.0,29.6471,29.6471,29.5958,29.5958,18500.0
2014-10-13 13:45:00,46.21,46.26,46.14,46.16,18700.0,29.5894,29.6215,29.5446,29.5574,18700.0
2014-10-13 13:50:00,46.16,46.23,46.15,46.19,20400.0,29.5574,29.6022,29.551,29.5766,20400.0
2014-10-13 13:55:00,46.18,46.18,46.07,46.18,21200.0,29.5702,29.5702,29.4998,29.5702,21200.0
2014-10-13 14:00:00,46.18,46.21,46.11,46.17,24200.0,29.5702,29.5894,29.5254,29.5638,24200.0
2014-10-13 14:05:00,46.18,46.26,46.17,46.26,25700.0,29.5702,29.6215,29.5638,29.6215,25700.0
2014-10-13 14:10:00,46.26,46.26,46.14,46.16,23300.0,29.6215,29.6215,29.5446,29.5574,23300.0
2014-10-13 14:15:00,46.16,46.19,46.13,46.13,18200.0,29.5574,29.5766,29.5382,29.5382,18200.0
2014-10-13 14:20:00,46.12,46.19,46.11,46.13,31200.0,29.5318,29.5766,29.5254,29.5382,31200.0
2014-10-13 14:25:00,46.13,46.17,46.11,46.17,28400.0,29.5382,29.5638,29.5254,29.5638,28400.0
2014-10-13 14:30:00,46.17,46.17,46.09,46.12,26700.0,29.5638,29.5638,29.5126,29.5318,26700.0
2014-10-13 14:35:00,46.11,46.16,46.09,46.14,23600.0,29.5254,29.5574,29.5126,29.5446,23600.0
2014-10-13 14:40:00,46.14,46.15,46.06,46.12,15300.0,29.5446,29.551,29.4934,29.5318,15300.0
2014-10-13 14:45:00,46.11,46.12,46.06,46.06,26400.0,29.5254,29.5318,29.4934,29.4934,26400.0
2014-10-13 14:50:00,46.05,46.13,46.05,46.05,20500.0,29.487,29.5382,29.487,29.487,20500.0
2014-10-13 14:55:00,46.05,46.05,45.99,46.02,32000.0,29.487,29.487,29.4486,29.4678,32000.0
2014-10-13 15:00:00,46.02,46.04,45.97,45.97,52700.0,29.4678,29.4806,29.4358,29.4358,52700.0
2014-10-13 15:05:00,45.98,46.01,45.94,45.94,41700.0,29.4422,29.4614,29.4165,29.4165,41700.0
2014-10-13 15:10:00,45.94,45.98,45.91,45.98,22700.0,29.4165,29.4422,29.3973,29.4422,22700.0
2014-10-13 15:15:00,45.99,46.0,45.86,45.86,37600.0,29.4486,29.455,29.3653,29.3653,37600.0
2014-10-13 15:20:00,45.85,45.87,45.82,45.84,37600.0,29.3589,29.3717,29.3397,29.3525,37600.0
2014-10-13 15:25:00,45.85,45.9,45.84,45.88,33800.0,29.3589,29.3909,29.3525,29.3781,33800.0
2014-10-13 15:30:00,45.88,45.89,45.6,45.73,112900.0,29.3781,29.3845,29.1988,29.2821,112900.0
2014-10-13 15:35:00,45.72,45.74,45.61,45.63,86200.0,29.2757,29.2885,29.2052,29.218,86200.0
2014-10-13 15:40:00,45.64,45.73,45.56,45.58,94300.0,29.2244,29.2821,29.1732,29.186,94300.0
2014-10-13 15:45:00,45.58,45.58,45.46,45.54,138000.0,29.186,29.186,29.1092,29.1604,138000.0
2014-10-13 15:50:00,45.54,45.59,45.42,45.49,143100.0,29.1604,29.1924,29.0836,29.1284,143100.0
2014-10-13 15:55:00,45.48,45.52,45.44,45.47,213600.0,29.122,29.1476,29.0964,29.1156,213600.0
2014-10-14 09:30:00,45.65,45.76,45.6,45.72,101600.0,29.2309,29.3013,29.1988,29.2757,101600.0
2014-10-14 09:35:00,45.73,45.76,45.57,45.76,58600.0,29.2821,29.3013,29.1796,29.3013,58600.0
2014-10-14 09:40:00,45.74,45.88,45.66,45.84,80500.0,29.2885,29.3781,29.2373,29.3525,80500.0
2014-10-14 09:45:00,45.83,45.87,45.71,45.71,36800.0,29.3461,29.3717,29.2693,29.2693,36800.0
2014-10-14 09:50:00,45.71,45.73,45.46,45.46,40100.0,29.2693,29.2821,29.1092,29.1092,40100.0
2014-10-14 09:55:00,45.48,45.48,45.31,45.38,60300.0,29.122,29.122,29.0131,29.058,60300.0
2014-10-14 10:00:00,45.39,45.42,45.28,45.39,85100.0,29.0644,29.0836,28.9939,29.0644,85100.0
2014-10-14 10:05:00,45.39,45.39,45.12,45.24,115500.0,29.0644,29.0644,28.8915,28.9683,115500.0
2014-10-14 10:10:00,45.27,45.34,45.12,45.28,135200.0,28.9875,29.0324,28.8915,28.9939,135200.0
2014-10-14 10:15:00,45.28,45.32,45.1,45.13,64200.0,28.9939,29.0195,28.8787,28.8979,64200.0
2014-10-14 10:20:00,45.13,45.32,45.13,45.25,34800.0,28.8979,29.0195,28.8979,28.9747,34800.0
2014-10-14 10:25:00,45.24,45.41,45.24,45.38,50100.0,28.9683,29.0772,28.9683,29.058,50100.0
2014-10-14 10:30:00,45.37,45.41,45.3,45.35,58100.0,29.0516,29.0772,29.0067,29.0388,58100.0
2014-10-14 10:35:00,45.34,45.46,45.34,45.36,79000.0,29.0324,29.1092,29.0324,29.0452,79000.0
2014-10-14 10:40:00,45.35,45.4,45.27,45.36,27500.0,29.0388,29.0708,28.9875,29.0452,27500.0
2014-10-14 10:45:00,45.36,45.47,45.34,45.47,26600.0,29.0452,29.1156,29.0324,29.1156,26600.0
2014-10-14 10:50:00,45.47,45.68,45.46,45.57,94100.0,29.1156,29.2501,29.1092,29.1796,94100.0
2014-10-14 10:55:00,45.56,45.62,45.43,45.47,29500.0,29.1732,29.2116,29.09,29.1156,29500.0
2014-10-14 11:00:00,45.48,45.59,45.45,45.49,22900.0,29.122,29.1924,29.1028,29.1284,22900.0
2014-10-14 11:05:00,45.49,45.64,45.44,45.6,41800.0,29.1284,29.2244,29.0964,29.1988,41800.0
2014-10-14 11:10:00,45.6,45.67,45.59,45.62,42100.0,29.1988,29.2437,29.1924,29.2116,42100.0
2014-10-14 11:15:00,45.63,45.72,45.63,45.63,41700.0,29.218,29.2757,29.218,29.218,41700.0
2014-10-14 11:20:00,45.64,45.65,45.55,45.57,37800.0,29.2244,29.2309,29.1668,29.1796,37800.0
2014-10-14 11:25:00,45.57,45.61,45.52,45.52,51400.0,29.1796,29.2052,29.1476,29.1476,51400.0
2014-10-14 11:30:00,45.52,45.58,45.5,45.57,39100.0,29.1476,29.186,29.1348,29.1796,39100.0
2014-10-14 11:35:00,45.58,45.7,45.58,45.65,35400.0,29.186,29.2629,29.186,29.2309,35400.0
2014-10-14 11:40:00,45.65,45.73,45.65,45.7,52100.0,29.2309,29.2821,29.2309,29.2629,52100.0
2014-10-14 11:45:00,45.71,45.77,45.67,45.71,46900.0,29.2693,29.3077,29.2437,29.2693,46900.0
2014-10-14 11:50:00,45.72,45.72,45.64,45.65,23600.0,29.2757,29.2757,29.2244,29.2309,23600.0
2014-10-14 11:55:00,45.66,45.72,45.59,45.61,38600.0,29.2373,29.2757,29.1924,29.2052,38600.0
2014-10-14 12:00:00,45.6,45.74,45.6,45.74,25200.0,29.1988,29.2885,29.1988,29.2885,25200.0
2014-10-14 12:05:00,45.72,45.77,45.7,45.71,35400.0,29.2757,29.3077,29.2629,29.2693,35400.0
2014-10-14 12:10:00,45.7,45.76,45.7,45.75,37000.0,29.2629,29.3013,29.2629,29.2949,37000.0
2014-10-14 12:15:00,45.74,45.77,45.64,45.64,34500.0,29.2885,29.3077,29.2244,29.2244,34500.0
2014-10-14 12:20:00,45.65,45.67,45.57,45.59,26200.0,29.2309,29.2437,29.1796,29.1924,26200.0
2014-10-14 12:25:00,45.58,45.62,45.52,45.53,35300.0,29.186,29.2116,29.1476,29.154,35300.0
2014-10-14 12:30:00,45.54,45.59,45.49,45.56,19900.0,29.1604,29.1924,29.1284,29.1732,19900.0
2014-10-14 12:35:00,45.56,45.6,45.53,45.56,17100.0,29.1732,29.1988,29.154,29.1732,17100.0
2014-10-14 12:40:00,45.56,45.65,45.5,45.65,19400.0,29.1732,29.2309,29.1348,29.2309,19400.0
2014-10-14 12:45:00,45.65,45.7,45.59,45.7,22900.0,29.2309,29.2629,29.1924,29.2629,22900.0
2014-10-14 12:50:00,45.69,45.71,45.64,45.66,20200.0,29.2565,29.2693,29.2244,29.2373,20200.0
2014-10-14 12:55:00,45.65,45.66,45.54,45.6,34300.0,29.2309,29.2373,29.1604,29.1988,34300.0
2014-10-14 13:00:00,45.6,45.64,45.57,45.64,33500.0,29.1988,29.2244,29.1796,29.2244,33500.0
2014-10-14 13:05:00,45.64,45.71,45.64,45.64,21500.0,29.2244,29.2693,29.2244,29.2244,21500.0
2014-10-14 13:10:00,45.63,45.69,45.62,45.69,21600.0,29.218,29.2565,29.2116,29.2565,21600.0
2014-10-14 13:15:00,45.69,45.73,45.64,45.65,24900.0,29.2565,29.2821,29.2244,29.2309,24900.0
2014-10-14 13:20:00,45.65,45.66,45.52,45.52,23000.0,29.2309,29.2373,29.1476,29.1476,23000.0
2014-10-14 13:25:00,45.52,45.62,45.5,45.58,76700.0,29.1476,29.2116,29.1348,29.186,76700.0
2014-10-14 13:30:00,45.58,45.62,45.52,45.58,35200.0,29.186,29.2116,29.1476,29.186,35200.0
2014-10-14 13:35:00,45.58,45.58,45.46,45.49,25400.0,29.186,29.186,29.1092,29.1284,25400.0
2014-10-14 13:40:00,45.5,45.54,45.45,45.45,31500.0,29.1348,29.1604,29.1028,29.1028,31500.0
2014-10-14 13:45:00,45.44,45.51,45.39,45.5,29300.0,29.0964,29.1412,29.0644,29.1348,29300.0
2014-10-14 13:50:00,45.49,45.53,45.45,45.48,25900.0,29.1284,29.154,29.1028,29.122,25900.0
2014-10-14 13:55:00,45.5,45.54,45.47,45.54,40900.0,29.1348,29.1604,29.1156,29.1604,40900.0
2014-10-14 14:00:00,45.53,45.61,45.53,45.58,23000.0,29.154,29.2052,29.154,29.186,23000.0
2014-10-14 14:05:00,45.56,45.6,45.49,45.5,24200.0,29.1732,29.1988,29.1284,29.1348,24200.0
2014-10-14 14:10:00,45.49,45.62,45.49,45.6,26500.0,29.1284,29.2116,29.1284,29.1988,26500.0
2014-10-14 14:15:00,45.59,45.6,45.52,45.57,23000.0,29.1924,29.1988,29.1476,29.1796,23000.0
2014-10-14 14:20:00,45.58,45.6,45.41,45.41,32800.0,29.186,29.1988,29.0772,29.0772,32800.0
2014-10-14 14:25:00,45.41,45.43,45.38,45.4,21900.0,29.0772,29.09,29.058,29.0708,21900.0
2014-10-14 14:30:00,45.4,45.48,45.33,45.33,30800.0,29.0708,29.122,29.0259,29.0259,30800.0
2014-10-14 14:35:00,45.33,45.35,45.26,45.32,63900.0,29.0259,29.0388,28.9811,29.0195,63900.0
2014-10-14 14:40:00,45.33,45.46,45.32,45.46,25000.0,29.0259,29.1092,29.0195,29.1092,25000.0
2014-10-14 14:45:00,45.46,45.5,45.41,45.48,31000.0,29.1092,29.1348,29.0772,29.122,31000.0
2014-10-14 14:50:00,45.47,45.5,45.35,45.39,41500.0,29.1156,29.1348,29.0388,29.0644,41500.0
2014-10-14 14:55:00,45.38,45.45,45.37,45.4,24600.0,29.058,29.1028,29.0516,29.0708,24600.0
2014-10-14 15:00:00,45.4,45.48,45.35,45.36,49800.0,29.0708,29.122,29.0388,29.0452,49800.0
2014-10-14 15:05:00,45.36,45.36,45.23,45.25,43000.0,29.0452,29.0452,28.9619,28.9747,43000.0
2014-10-14 15:10:00,45.26,45.32,45.26,45.31,42800.0,28.9811,29.0195,28.9811,29.0131,42800.0
2014-10-14 15:15:00,45.31,45.32,45.25,45.26,30900.0,29.0131,29.0195,28.9747,28.9811,30900.0
2014-10-14 15:20:00,45.26,45.26,45.08,45.14,84100.0,28.9811,28.9811,28.8659,28.9043,84100.0
2014-10-14 15:25:00,45.14,45.27,45.13,45.26,50400.0,28.9043,28.9875,28.8979,28.9811,50400.0
2014-10-14 15:30:00,45.26,45.26,45.13,45.15,37200.0,28.9811,28.9811,28.8979,28.9107,37200.0
2014-10-14 15:35:00,45.16,45.36,45.16,45.35,95700.0,28.9171,29.0452,28.9171,29.0388,95700.0
2014-10-14 15:40:00,45.35,45.39,45.23,45.23,114900.0,29.0388,29.0644,28.9619,28.9619,114900.0
2014-10-14 15:45:00,45.23,45.31,45.22,45.28,139100.0,28.9619,29.0131,28.9555,28.9939,139100.0
2014-10-14 15:50:00,45.28,45.34,45.23,45.23,220100.0,28.9939,29.0324,28.9619,28.9619,220100.0
2014-10-14 15:55:00,45.23,45.28,45.21,45.25,255400.0,28.9619,28.9939,28.9491,28.9747,255400.0
2014-10-15 09:30:00,44.92,45.01,44.5,45.01,257600.0,28.7634,28.821,28.4945,28.821,257600.0
2014-10-15 09:35:00,44.99,45.17,44.77,45.09,86500.0,28.8082,28.9235,28.6674,28.8723,86500.0
2014-10-15 09:40:00,45.08,45.13,44.91,45.1,76200.0,28.8659,28.8979,28.757,28.8787,76200.0
2014-10-15 09:45:00,45.07,45.28,45.01,45.28,91200.0,28.8595,28.9939,28.821,28.9939,91200.0
2014-10-15 09:50:00,45.26,45.46,45.14,45.42,282500.0,28.9811,29.1092,28.9043,29.0836,282500.0
2014-10-15 09:55:00,45.41,45.69,45.32,45.56,187900.0,29.0772,29.2565,29.0195,29.1732,187900.0
2014-10-15 10:00:00,45.55,45.57,45.44,45.49,160500.0,29.1668,29.1796,29.0964,29.1284,160500.0
2014-10-15 10:05:00,45.5,45.83,45.47,45.75,150100.0,29.1348,29.3461,29.1156,29.2949,150100.0
2014-10-15 10:10:00,45.76,46.13,45.75,46.07,90300.0,29.3013,29.5382,29.2949,29.4998,90300.0
2014-10-15 10:15:00,46.07,46.15,45.81,45.88,79700.0,29.4998,29.551,29.3333,29.3781,79700.0
2014-10-15 10:20:00,45.88,46.03,45.81,46.01,37600.0,29.3781,29.4742,29.3333,29.4614,37600.0
2014-10-15 10:25:00,46.0,46.01,45.86,45.86,28800.0,29.455,29.4614,29.3653,29.3653,28800.0
2014-10-15 10:30:00,45.87,45.9,45.78,45.79,64800.0,29.3717,29.3909,29.3141,29.3205,64800.0
2014-10-15 10:35:00,45.78,45.78,45.67,45.74,84800.0,29.3141,29.3141,29.2437,29.2885,84800.0
2014-10-15 10:40:00,45.72,45.77,45.59,45.61,45100.0,29.2757,29.3077,29.1924,29.2052,45100.0
2014-10-15 10:45:00,45.62,45.62,45.48,45.59,70400.0,29.2116,29.2116,29.122,29.1924,70400.0
2014-10-15 10:50:00,45.59,45.65,45.5,45.55,77500.0,29.1924,29.2309,29.1348,29.1668,77500.0
2014-10-15 10:55:00,45.55,45.61,45.47,45.59,38500.0,29.1668,29.2052,29.1156,29.1924,38500.0
2014-10-15 11:00:00,45.6,45.67,45.51,45.64,59900.0,29.1988,29.2437,29.1412,29.2244,59900.0
2014-10-15 11:05:00,45.65,45.93,45.63,45.91,23800.0,29.2309,29.4101,29.218,29.3973,23800.0
2014-10-15 11:10:00,45.91,45.93,45.71,45.79,38100.0,29.3973,29.4101,29.2693,29.3205,38100.0
2014-10-15 11:15:00,45.79,45.79,45.67,45.73,20300.0,29.3205,29.3205,29.2437,29.2821,20300.0
2014-10-15 11:20:00,45.72,45.73,45.57,45.62,26100.0,29.2757,29.2821,29.1796,29.2116,26100.0
2014-10-15 11:25:00,45.64,45.65,45.42,45.47,46900.0,29.2244,29.2309,29.0836,29.1156,46900.0
2014-10-15 11:30:00,45.47,45.56,45.38,45.4,37900.0,29.1156,29.1732,29.058,29.0708,37900.0
2014-10-15 11:35:00,45.41,45.55,45.41,45.5,28000.0,29.0772,29.1668,29.0772,29.1348,28000.0
2014-10-15 11:40:00,45.49,45.55,45.44,45.53,31800.0,29.1284,29.1668,29.0964,29.154,31800.0
2014-10-15 11:45:00,45.52,45.53,45.33,45.33,72100.0,29.1476,29.154,29.0259,29.0259,72100.0
2014-10-15 11:50:00,45.33,45.37,45.23,45.35,77000.0,29.0259,29.0516,28.9619,29.0388,77000.0
2014-10-15 11:55:00,45.35,45.39,45.33,45.38,60600.0,29.0388,29.0644,29.0259,29.058,60600.0
2014-10-15 12:00:00,45.37,45.38,45.29,45.36,43300.0,29.0516,29.058,29.0003,29.0452,43300.0
2014-10-15 12:05:00,45.36,45.37,45.25,45.3,27600.0,29.0452,29.0516,28.9747,29.0067,27600.0
2014-10-15 12:10:00,45.3,45.32,45.2,45.2,44300.0,29.0067,29.0195,28.9427,28.9427,44300.0
2014-10-15 12:15:00,45.21,45.26,45.13,45.14,28200.0,28.9491,28.9811,28.8979,28.9043,28200.0
2014-10-15 12:20:00,45.14,45.34,45.14,45.3,45000.0,28.9043,29.0324,28.9043,29.0067,45000.0
2014-10-15 12:25:00,45.29,45.33,45.25,45.3,29300.0,29.0003,29.0259,28.9747,29.0067,29300.0
2014-10-15 12:30:00,45.29,45.31,45.22,45.23,27800.0,29.0003,29.0131,28.9555,28.9619,27800.0
2014-10-15 12:35:00,45.24,45.25,45.18,45.21,21900.0,28.9683,28.9747,28.9299,28.9491,21900.0
2014-10-15 12:40:00,45.2,45.21,45.05,45.1,23100.0,28.9427,28.9491,28.8467,28.8787,23100.0
2014-10-15 12:45:00,45.11,45.19,45.11,45.15,14900.0,28.8851,28.9363,28.8851,28.9107,14900.0
2014-10-15 12:50:00,45.14,45.14,45.01,45.09,20900.0,28.9043,28.9043,28.821,28.8723,20900.0
2014-10-15 12:55:00,45.1,45.13,45.02,45.07,39700.0,28.8787,28.8979,28.8274,28.8595,39700.0
2014-10-15 13:00:00,45.07,45.19,45.04,45.17,23200.0,28.8595,28.9363,28.8403,28.9235,23200.0
2014-10-15 13:05:00,45.17,45.27,45.11,45.23,23500.0,28.9235,28.9875,28.8851,28.9619,23500.0
2014-10-15 13:10:00,45.23,45.25,45.04,45.04,21800.0,28.9619,28.9747,28.8403,28.8403,21800.0
2014-10-15 13:15:00,45.05,45.1,44.98,45.0,32900.0,28.8467,28.8787,28.8018,28.8146,32900.0
2014-10-15 13:20:00,45.0,45.0,44.85,44.91,44300.0,28.8146,28.8146,28.7186,28.757,44300.0
2014-10-15 13:25:00,44.91,44.94,44.8,44.9,48300.0,28.757,28.7762,28.6866,28.7506,48300.0
2014-10-15 13:30:00,44.9,45.04,44.9,45.04,33000.0,28.7506,28.8403,28.7506,28.8403,33000.0
2014-10-15 13:35:00,45.03,45.04,44.86,44.98,36600.0,28.8339,28.8403,28.725,28.8018,36600.0
2014-10-15 13:40:00,44.97,45.08,44.94,45.01,42500.0,28.7954,28.8659,28.7762,28.821,42500.0
2014-10-15 13:45:00,45.01,45.24,45.0,45.24,143300.0,28.821,28.9683,28.8146,28.9683,143300.0
2014-10-15 13:50:00,45.23,45.31,45.19,45.28,64800.0,28.9619,29.0131,28.9363,28.9939,64800.0
2014-10-15 13:55:00,45.27,45.27,45.05,45.06,67400.0,28.9875,28.9875,28.8467,28.8531,67400.0
2014-10-15 14:00:00,45.06,45.06,44.9,44.93,75000.0,28.8531,28.8531,28.7506,28.7698,75000.0
2014-10-15 14:05:00,44.94,45.01,44.91,44.96,71000.0,28.7762,28.821,28.757,28.789,71000.0
2014-10-15 14:10:00,44.96,45.01,44.93,44.99,64700.0,28.789,28.821,28.7698,28.8082,64700.0
2014-10-15 14:15:00,45.0,45.02,44.94,44.98,142800.0,28.8146,28.8274,28.7762,28.8018,142800.0
2014-10-15 14:20:00,44.98,45.02,44.89,44.93,75500.0,28.8018,28.8274,28.7442,28.7698,75500.0
2014-10-15 14:25:00,44.93,44.98,44.82,44.93,53900.0,28.7698,28.8018,28.6994,28.7698,53900.0
2014-10-15 14:30:00,44.93,45.13,44.91,45.13,36700.0,28.7698,28.8979,28.757,28.8979,36700.0
2014-10-15 14:35:00,45.13,45.26,45.12,45.25,38600.0,28.8979,28.9811,28.8915,28.9747,38600.0
2014-10-15 14:40:00,45.25,45.29,45.16,45.2,72600.0,28.9747,29.0003,28.9171,28.9427,72600.0
2014-10-15 14:45:00,45.21,45.26,45.13,45.22,32000.0,28.9491,28.9811,28.8979,28.9555,32000.0
2014-10-15 14:50:00,45.23,45.36,45.2,45.3,34900.0,28.9619,29.0452,28.9427,29.0067,34900.0
2014-10-15 14:55:00,45.31,45.34,45.25,45.33,32500.0,29.0131,29.0324,28.9747,29.0259,32500.0
2014-10-15 15:00:00,45.33,45.35,45.27,45.3,40200.0,29.0259,29.0388,28.9875,29.0067,40200.0
2014-10-15 15:05:00,45.3,45.42,45.27,45.41,64900.0,29.0067,29.0836,28.9875,29.0772,64900.0
2014-10-15 15:10:00,45.4,45.52,45.39,45.39,69400.0,29.0708,29.1476,29.0644,29.0644,69400.0
2014-10-15 15:15:00,45.38,45.38,45.2,45.25,61600.0,29.058,29.058,28.9427,28.9747,61600.0
2014-10-15 15:20:00,45.26,45.31,45.22,45.29,44200.0,28.9811,29.0131,28.9555,29.0003,44200.0
2014-10-15 15:25:00,45.3,45.66,45.29,45.66,54300.0,29.0067,29.2373,29.0003,29.2373,54300.0
2014-10-15 15:30:00,45.67,45.73,45.61,45.66,54800.0,29.2437,29.2821,29.2052,29.2373,54800.0
2014-10-15 15:35:00,45.67,45.84,45.56,45.79,211800.0,29.2437,29.3525,29.1732,29.3205,211800.0
2014-10-15 15:40:00,45.8,45.98,45.72,45.91,102600.0,29.3269,29.4422,29.2757,29.3973,102600.0
2014-10-15 15:45:00,45.91,45.92,45.7,45.74,113700.0,29.3973,29.4037,29.2629,29.2885,113700.0
2014-10-15 15:50:00,45.75,45.82,45.68,45.81,141500.0,29.2949,29.3397,29.2501,29.3333,141500.0
2014-10-15 15:55:00,45.82,45.82,45.71,45.73,266400.0,29.3397,29.3397,29.2693,29.2821,266400.0
2014-10-16 09:30:00,45.09,45.66,45.08,45.54,80900.0,28.8723,29.2373,28.8659,29.1604,80900.0
2014-10-16 09:35:00,45.58,45.93,45.55,45.85,42300.0,29.186,29.4101,29.1668,29.3589,42300.0
2014-10-16 09:40:00,45.91,45.96,45.8,45.81,51300.0,29.3973,29.4294,29.3269,29.3333,51300.0
2014-10-16 09:45:00,45.81,45.81,45.62,45.7,39400.0,29.3333,29.3333,29.2116,29.2629,39400.0
2014-10-16 09:50:00,45.72,45.92,45.7,45.77,50800.0,29.2757,29.4037,29.2629,29.3077,50800.0
2014-10-16 09:55:00,45.78,45.81,45.61,45.81,64500.0,29.3141,29.3333,29.2052,29.3333,64500.0
2014-10-16 10:00:00,45.79,45.83,45.56,45.62,48300.0,29.3205,29.3461,29.1732,29.2116,48300.0
2014-10-16 10:05:00,45.62,45.82,45.59,45.81,46600.0,29.2116,29.3397,29.1924,29.3333,46600.0
2014-10-16 10:10:00,45.81,45.81,45.61,45.7,65800.0,29.3333,29.3333,29.2052,29.2629,65800.0
2014-10-16 10:15:00,45.7,45.7,45.47,45.61,52500.0,29.2629,29.2629,29.1156,29.2052,52500.0
2014-10-16 10:20:00,45.65,46.16,45.63,45.96,53400.0,29.2309,29.5574,29.218,29.4294,53400.0
2014-10-16 10:25:00,45.92,45.92,45.72,45.85,36600.0,29.4037,29.4037,29.2757,29.3589,36600.0
2014-10-16 10:30:00,45.86,45.94,45.72,45.88,24000.0,29.3653,29.4165,29.2757,29.3781,24000.0
2014-10-16 10:35:00,45.89,46.02,45.85,45.91,19300.0,29.3845,29.4678,29.3589,29.3973,19300.0
2014-10-16 10:40:00,45.9,46.02,45.81,46.01,24600.0,29.3909,29.4678,29.3333,29.4614,24600.0
2014-10-16 10:45:00,45.99,46.21,45.99,46.16,27600.0,29.4486,29.5894,29.4486,29.5574,27600.0
2014-10-16 10:50:00,46.18,46.3,46.13,46.16,25800.0,29.5702,29.6471,29.5382,29.5574,25800.0
2014-10-16 10:55:00,46.17,46.23,46.0,46.04,17000.0,29.5638,29.6022,29.455,29.4806,17000.0
2014-10-16 11:00:00,46.03,46.1,45.93,45.96,26700.0,29.4742,29.519,29.4101,29.4294,26700.0
2014-10-16 11:05:00,45.96,46.1,45.92,46.07,23700.0,29.4294,29.519,29.4037,29.4998,23700.0
2014-10-16 11:10:00,46.06,46.2,46.06,46.1,29000.0,29.4934,29.583,29.4934,29.519,29000.0
2014-10-16 11:15:00,46.11,46.32,46.08,46.31,50300.0,29.5254,29.6599,29.5062,29.6535,50300.0
2014-10-16 11:20:00,46.31,46.4,46.25,46.33,258300.0,29.6535,29.7111,29.615,29.6663,258300.0
2014-10-16 11:25:00,46.32,46.36,46.25,46.33,31900.0,29.6599,29.6855,29.615,29.6663,31900.0
2014-10-16 11:30:00,46.33,46.38,46.21,46.22,43000.0,29.6663,29.6983,29.5894,29.5958,43000.0
2014-10-16 11:35:00,46.23,46.25,46.08,46.09,27900.0,29.6022,29.615,29.5062,29.5126,27900.0
2014-10-16 11:40:00,46.09,46.17,46.07,46.13,35200.0,29.5126,29.5638,29.4998,29.5382,35200.0
2014-10-16 11:45:00,46.14,46.15,45.95,45.96,42200.0,29.5446,29.551,29.423,29.4294,42200.0
2014-10-16 11:50:00,45.95,46.0,45.8,45.83,24700.0,29.423,29.455,29.3269,29.3461,24700.0
2014-10-16 11:55:00,45.83,45.97,45.83,45.93,58800.0,29.3461,29.4358,29.3461,29.4101,58800.0
2014-10-16 12:00:00,45.92,45.96,45.84,45.89,33900.0,29.4037,29.4294,29.3525,29.3845,33900.0
2014-10-16 12:05:00,45.91,46.07,45.91,46.0,26800.0,29.3973,29.4998,29.3973,29.455,26800.0
2014-10-16 12:10:00,46.03,46.15,45.98,46.13,49900.0,29.4742,29.551,29.4422,29.5382,49900.0
2014-10-16 12:15:00,46.12,46.13,45.99,46.09,35300.0,29.5318,29.5382,29.4486,29.5126,35300.0
2014-10-16 12:20:00,46.08,46.16,46.06,46.06,23100.0,29.5062,29.5574,29.4934,29.4934,23100.0
2014-10-16 12:25:00,46.06,46.09,45.94,45.96,30900.0,29.4934,29.5126,29.4165,29.4294,30900.0
2014-10-16 12:30:00,45.98,46.0,45.86,45.93,28600.0,29.4422,29.455,29.3653,29.4101,28600.0
2014-10-16 12:35:00,45.94,45.96,45.83,45.9,35300.0,29.4165,29.4294,29.3461,29.3909,35300.0
2014-10-16 12:40:00,45.9,45.94,45.86,45.88,25500.0,29.3909,29.4165,29.3653,29.3781,25500.0
2014-10-16 12:45:00,45.89,45.95,45.86,45.94,31100.0,29.3845,29.423,29.3653,29.4165,31100.0
2014-10-16 12:50:00,45.96,46.01,45.92,45.93,23000.0,29.4294,29.4614,29.4037,29.4101,23000.0
2014-10-16 12:55:00,45.94,46.06,45.94,45.99,21300.0,29.4165,29.4934,29.4165,29.4486,21300.0
2014-10-16 13:00:00,45.99,46.13,45.98,46.04,25000.0,29.4486,29.5382,29.4422,29.4806,25000.0
2014-10-16 13:05:00,46.04,46.13,45.99,46.09,28900.0,29.4806,29.5382,29.4486,29.5126,28900.0
2014-10-16 13:10:00,46.07,46.11,46.0,46.06,33400.0,29.4998,29.5254,29.455,29.4934,33400.0
2014-10-16 13:15:00,46.04,46.1,46.0,46.04,33200.0,29.4806,29.519,29.455,29.4806,33200.0
2014-10-16 13:20:00,46.05,46.1,46.0,46.06,36100.0,29.487,29.519,29.455,29.4934,36100.0
2014-10-16 13:25:00,46.07,46.18,46.07,46.1,51100.0,29.4998,29.5702,29.4998,29.519,51100.0
2014-10-16 13:30:00,46.1,46.24,46.1,46.2,58900.0,29.519,29.6086,29.519,29.583,58900.0
2014-10-16 13:35:00,46.19,46.34,46.19,46.31,47500.0,29.5766,29.6727,29.5766,29.6535,47500.0
2014-10-16 13:40:00,46.3,46.3,46.25,46.28,25700.0,29.6471,29.6471,29.615,29.6343,25700.0
2014-10-16 13:45:00,46.28,46.33,46.22,46.29,40700.0,29.6343,29.6663,29.5958,29.6407,40700.0
2014-10-16 13:50:00,46.28,46.28,46.14,46.23,52700.0,29.6343,29.6343,29.5446,29.6022,52700.0
2014-10-16 13:55:00,46.23,46.25,46.12,46.17,41600.0,29.6022,29.615,29.5318,29.5638,41600.0
2014-10-16 14:00:00,46.15,46.26,46.09,46.26,38200.0,29.551,29.6215,29.5126,29.6215,38200.0
2014-10-16 14:05:00,46.25,46.31,46.23,46.29,42200.0,29.615,29.6535,29.6022,29.6407,42200.0
2014-10-16 14:10:00,46.29,46.3,46.12,46.12,40900.0,29.6407,29.6471,29.5318,29.5318,40900.0
2014-10-16 14:15:00,46.13,46.18,46.07,46.1,89300.0,29.5382,29.5702,29.4998,29.519,89300.0
2014-10-16 14:20:00,46.1,46.1,46.0,46.05,37900.0,29.519,29.519,29.455,29.487,37900.0
2014-10-16 14:25:00,46.06,46.18,46.06,46.11,32300.0,29.4934,29.5702,29.4934,29.5254,32300.0
2014-10-16 14:30:00,46.12,46.19,46.09,46.12,37100.0,29.5318,29.5766,29.5126,29.5318,37100.0
2014-10-16 14:35:00,46.12,46.16,46.07,46.13,32600.0,29.5318,29.5574,29.4998,29.5382,32600.0
2014-10-16 14:40:00,46.12,46.12,46.04,46.05,37300.0,29.5318,29.5318,29.4806,29.487,37300.0
2014-10-16 14:45:00,46.06,46.07,45.95,45.97,97500.0,29.4934,29.4998,29.423,29.4358,97500.0
2014-10-16 14:50:00,45.97,46.05,45.95,46.0,47600.0,29.4358,29.487,29.423,29.455,47600.0
2014-10-16 14:55:00,46.0,46.12,46.0,46.07,35400.0,29.455,29.5318,29.455,29.4998,35400.0
2014-10-16 15:00:00,46.07,46.12,45.98,45.99,56000.0,29.4998,29.5318,29.4422,29.4486,56000.0
2014-10-16 15:05:00,46.0,46.11,45.99,46.1,50600.0,29.455,29.5254,29.4486,29.519,50600.0
2014-10-16 15:10:00,46.11,46.24,46.09,46.24,42700.0,29.5254,29.6086,29.5126,29.6086,42700.0
2014-10-16 15:15:00,46.24,46.31,46.16,46.16,52300.0,29.6086,29.6535,29.5574,29.5574,52300.0
2014-10-16 15:20:00,46.16,46.23,46.12,46.2,80100.0,29.5574,29.6022,29.5318,29.583,80100.0
2014-10-16 15:25:00,46.2,46.23,46.13,46.18,79200.0,29.583,29.6022,29.5382,29.5702,79200.0
2014-10-16 15:30:00,46.18,46.21,46.11,46.2,89400.0,29.5702,29.5894,29.5254,29.583,89400.0
2014-10-16 15:35:00,46.2,46.23,46.08,46.1,87200.0,29.583,29.6022,29.5062,29.519,87200.0
2014-10-16 15:40:00,46.1,46.2,46.1,46.18,67700.0,29.519,29.583,29.519,29.5702,67700.0
2014-10-16 15:45:00,46.17,46.25,46.16,46.19,102800.0,29.5638,29.615,29.5574,29.5766,102800.0
2014-10-16 15:50:00,46.19,46.28,46.17,46.2,160200.0,29.5766,29.6343,29.5638,29.583,160200.0
2014-10-16 15:55:00,46.2,46.21,46.1,46.13,250000.0,29.583,29.5894,29.519,29.5382,250000.0
2014-10-17 09:30:00,46.43,46.47,46.32,46.39,167000.0,29.7303,29.7559,29.6599,29.7047,167000.0
2014-10-17 09:35:00,46.36,46.47,46.31,46.46,22200.0,29.6855,29.7559,29.6535,29.7495,22200.0
2014-10-17 09:40:00,46.48,46.48,46.3,46.37,31200.0,29.7623,29.7623,29.6471,29.6919,31200.0
2014-10-17 09:45:00,46.37,46.53,46.35,46.44,25100.0,29.6919,29.7943,29.6791,29.7367,25100.0
2014-10-17 09:50:00,46.44,46.59,46.42,46.55,35800.0,29.7367,29.8328,29.7239,29.8071,35800.0
2014-10-17 09:55:00,46.53,46.57,46.31,46.31,78300.0,29.7943,29.82,29.6535,29.6535,78300.0
2014-10-17 10:00:00,46.34,46.46,46.23,46.46,69700.0,29.6727,29.7495,29.6022,29.7495,69700.0
2014-10-17 10:05:00,46.46,46.52,46.37,46.38,30200.0,29.7495,29.7879,29.6919,29.6983,30200.0
2014-10-17 10:10:00,46.4,46.53,46.38,46.47,24900.0,29.7111,29.7943,29.6983,29.7559,24900.0
2014-10-17 10:15:00,46.46,46.6,46.44,46.56,32300.0,29.7495,29.8392,29.7367,29.8135,32300.0
2014-10-17 10:20:00,46.56,46.66,46.55,46.62,34000.0,29.8135,29.8776,29.8071,29.852,34000.0
2014-10-17 10:25:00,46.64,46.78,46.6,46.78,30800.0,29.8648,29.9544,29.8392,29.9544,30800.0
2014-10-17 10:30:00,46.79,46.84,46.78,46.84,25900.0,29.9608,29.9928,29.9544,29.9928,25900.0
2014-10-17 10:35:00,46.84,46.85,46.68,46.68,28400.0,29.9928,29.9992,29.8904,29.8904,28400.0
2014-10-17 10:40:00,46.67,46.78,46.67,46.77,20600.0,29.884,29.9544,29.884,29.948,20600.0
2014-10-17 10:45:00,46.77,46.79,46.65,46.65,43700.0,29.948,29.9608,29.8712,29.8712,43700.0
2014-10-17 10:50:00,46.65,46.69,46.6,46.67,35700.0,29.8712,29.8968,29.8392,29.884,35700.0
2014-10-17 10:55:00,46.68,46.71,46.67,46.71,19600.0,29.8904,29.9096,29.884,29.9096,19600.0
2014-10-17 11:00:00,46.7,46.71,46.66,46.68,23700.0,29.9032,29.9096,29.8776,29.8904,23700.0
2014-10-17 11:05:00,46.67,46.71,46.64,46.71,17800.0,29.884,29.9096,29.8648,29.9096,17800.0
2014-10-17 11:10:00,46.72,46.83,46.7,46.8,32400.0,29.916,29.9864,29.9032,29.9672,32400.0
2014-10-17 11:15:00,46.79,47.0,46.79,47.0,63900.0,29.9608,30.0953,29.9608,30.0953,63900.0
2014-10-17 11:20:00,47.01,47.08,46.92,46.98,162900.0,30.1017,30.1465,30.0441,30.0825,162900.0
2014-10-17 11:25:00,46.97,47.08,46.92,47.02,35800.0,30.0761,30.1465,30.0441,30.1081,35800.0
2014-10-17 11:30:00,47.02,47.05,46.91,47.05,50600.0,30.1081,30.1273,30.0377,30.1273,50600.0
2014-10-17 11:35:00,47.06,47.11,47.04,47.11,24200.0,30.1337,30.1657,30.1209,30.1657,24200.0
2014-10-17 11:40:00,47.11,47.11,47.02,47.07,23000.0,30.1657,30.1657,30.1081,30.1401,23000.0
2014-10-17 11:45:00,47.07,47.1,47.05,47.1,22000.0,30.1401,30.1593,30.1273,30.1593,22000.0
2014-10-17 11:50:00,47.1,47.13,47.08,47.08,25600.0,30.1593,30.1785,30.1465,30.1465,25600.0
2014-10-17 11:55:00,47.1,47.1,47.0,47.02,27000.0,30.1593,30.1593,30.0953,30.1081,27000.0
2014-10-17 12:00:00,47.03,47.06,47.0,47.02,34300.0,30.1145,30.1337,30.0953,30.1081,34300.0
2014-10-17 12:05:00,47.02,47.07,47.02,47.05,24100.0,30.1081,30.1401,30.1081,30.1273,24100.0
2014-10-17 12:10:00,47.04,47.04,46.99,46.99,27800.0,30.1209,30.1209,30.0889,30.0889,27800.0
2014-10-17 12:15:00,46.99,46.99,46.89,46.94,27500.0,30.0889,30.0889,30.0249,30.0569,27500.0
2014-10-17 12:20:00,46.94,46.97,46.92,46.92,19200.0,30.0569,30.0761,30.0441,30.0441,19200.0
2014-10-17 12:25:00,46.93,46.99,46.93,46.99,14700.0,30.0505,30.0889,30.0505,30.0889,14700.0
2014-10-17 12:30:00,46.98,47.03,46.98,47.0,31300.0,30.0825,30.1145,30.0825,30.0953,31300.0
2014-10-17 12:35:00,46.99,47.02,46.94,46.97,16000.0,30.0889,30.1081,30.0569,30.0761,16000.0
2014-10-17 12:40:00,46.96,46.97,46.89,46.95,17600.0,30.0697,30.0761,30.0249,30.0633,17600.0
2014-10-17 12:45:00,46.94,47.01,46.92,46.99,14300.0,30.0569,30.1017,30.0441,30.0889,14300.0
2014-10-17 12:50:00,46.98,46.98,46.88,46.9,15800.0,30.0825,30.0825,30.0185,30.0313,15800.0
2014-10-17 12:55:00,46.91,46.97,46.89,46.93,17900.0,30.0377,30.0761,30.0249,30.0505,17900.0
2014-10-17 13:00:00,46.93,46.98,46.91,46.92,29300.0,30.0505,30.0825,30.0377,30.0441,29300.0
2014-10-17 13:05:00,46.91,46.91,46.77,46.77,34300.0,30.0377,30.0377,29.948,29.948,34300.0
2014-10-17 13:10:00,46.74,46.75,46.66,46.66,22800.0,29.9288,29.9352,29.8776,29.8776,22800.0
2014-10-17 13:15:00,46.7,46.77,46.67,46.77,14000.0,29.9032,29.948,29.884,29.948,14000.0
2014-10-17 13:20:00,46.77,46.78,46.71,46.75,22200.0,29.948,29.9544,29.9096,29.9352,22200.0
2014-10-17 13:25:00,46.76,46.82,46.74,46.75,21200.0,29.9416,29.98,29.9288,29.9352,21200.0
2014-10-17 13:30:00,46.74,46.77,46.7,46.72,23800.0,29.9288,29.948,29.9032,29.916,23800.0
2014-10-17 13:35:00,46.71,46.76,46.69,46.75,46100.0,29.9096,29.9416,29.8968,29.9352,46100.0
2014-10-17 13:40:00,46.75,46.77,46.7,46.76,12700.0,29.9352,29.948,29.9032,29.9416,12700.0
2014-10-17 13:45:00,46.75,46.8,46.74,46.74,14800.0,29.9352,29.9672,29.9288,29.9288,14800.0
2014-10-17 13:50:00,46.75,46.8,46.73,46.79,17800.0,29.9352,29.9672,29.9224,29.9608,17800.0
2014-10-17 13:55:00,46.78,46.81,46.73,46.77,21300.0,29.9544,29.9736,29.9224,29.948,21300.0
2014-10-17 14:00:00,46.77,46.77,46.66,46.66,20900.0,29.948,29.948,29.8776,29.8776,20900.0
2014-10-17 14:05:00,46.66,46.68,46.55,46.57,46500.0,29.8776,29.8904,29.8071,29.82,46500.0
2014-10-17 14:10:00,46.56,46.65,46.55,46.59,16500.0,29.8135,29.8712,29.8071,29.8328,16500.0
2014-10-17 14:15:00,46.61,46.67,46.59,46.6,17500.0,29.8456,29.884,29.8328,29.8392,17500.0
2014-10-17 14:20:00,46.61,46.68,46.59,46.68,31500.0,29.8456,29.8904,29.8328,29.8904,31500.0
2014-10-17 14:25:00,46.69,46.69,46.57,46.65,24000.0,29.8968,29.8968,29.82,29.8712,24000.0
2014-10-17 14:30:00,46.65,46.73,46.62,46.68,19700.0,29.8712,29.9224,29.852,29.8904,19700.0
2014-10-17 14:35:00,46.69,46.71,46.63,46.66,24800.0,29.8968,29.9096,29.8584,29.8776,24800.0
2014-10-17 14:40:00,46.68,46.72,46.67,46.68,50600.0,29.8904,29.916,29.884,29.8904,50600.0
2014-10-17 14:45:00,46.68,46.68,46.59,46.61,27000.0,29.8904,29.8904,29.8328,29.8456,27000.0
2014-10-17 14:50:00,46.6,46.61,46.54,46.57,30600.0,29.8392,29.8456,29.8007,29.82,30600.0
2014-10-17 14:55:00,46.58,46.63,46.55,46.63,31700.0,29.8264,29.8584,29.8071,29.8584,31700.0
2014-10-17 15:00:00,46.62,46.62,46.47,46.49,30800.0,29.852,29.852,29.7559,29.7687,30800.0
2014-10-17 15:05:00,46.48,46.6,46.47,46.6,32900.0,29.7623,29.8392,29.7559,29.8392,32900.0
2014-10-17 15:10:00,46.61,46.77,46.61,46.75,58600.0,29.8456,29.948,29.8456,29.9352,58600.0
2014-10-17 15:15:00,46.76,46.77,46.65,46.66,52100.0,29.9416,29.948,29.8712,29.8776,52100.0
2014-10-17 15:20:00,46.66,46.7,46.63,46.66,42800.0,29.8776,29.9032,29.8584,29.8776,42800.0
2014-10-17 15:25:00,46.67,46.72,46.66,46.72,57000.0,29.884,29.916,29.8776,29.916,57000.0
2014-10-17 15:30:00,46.72,46.84,46.72,46.78,69900.0,29.916,29.9928,29.916,29.9544,69900.0
2014-10-17 15:35:00,46.79,46.8,46.73,46.75,52800.0,29.9608,29.9672,29.9224,29.9352,52800.0
2014-10-17 15:40:00,46.75,46.82,46.72,46.79,56000.0,29.9352,29.98,29.916,29.9608,56000.0
2014-10-17 15:45:00,46.79,46.84,46.76,46.78,114000.0,29.9608,29.9928,29.9416,29.9544,114000.0
2014-10-17 15:50:00,46.77,46.77,46.67,46.75,98100.0,29.948,29.948,29.884,29.9352,98100.0
2014-10-17 15:55:00,46.75,46.78,46.66,46.67,132400.0,29.9352,29.9544,29.8776,29.884,132400.0
2014-10-20 09:30:00,46.43,46.71,46.39,46.71,62300.0,29.7303,29.9096,29.7047,29.9096,62300.0
2014-10-20 09:35:00,46.78,47.03,46.71,47.03,17400.0,29.9544,30.1145,29.9096,30.1145,17400.0
2014-10-20 09:40:00,47.01,47.1,46.93,47.07,24200.0,30.1017,30.1593,30.0505,30.1401,24200.0
2014-10-20 09:45:00,47.07,47.08,46.98,47.02,18900.0,30.1401,30.1465,30.0825,30.1081,18900.0
2014-10-20 09:50:00,47.01,47.03,46.87,46.87,22500.0,30.1017,30.1145,30.0121,30.0121,22500.0
2014-10-20 09:55:00,46.88,47.09,46.87,47.09,20500.0,30.0185,30.1529,30.0121,30.1529,20500.0
2014-10-20 10:00:00,47.08,47.09,46.98,47.0,13600.0,30.1465,30.1529,30.0825,30.0953,13600.0
2014-10-20 10:05:00,47.0,47.04,46.89,46.9,10200.0,30.0953,30.1209,30.0249,30.0313,10200.0
2014-10-20 10:10:00,46.89,47.0,46.87,46.93,13900.0,30.0249,30.0953,30.0121,30.0505,13900.0
2014-10-20 10:15:00,46.91,46.99,46.86,46.93,11300.0,30.0377,30.0889,30.0056,30.0505,11300.0
2014-10-20 10:20:00,46.94,47.15,46.92,47.14,19900.0,30.0569,30.1913,30.0441,30.1849,19900.0
2014-10-20 10:25:00,47.14,47.15,47.12,47.14,13500.0,30.1849,30.1913,30.1721,30.1849,13500.0
2014-10-20 10:30:00,47.15,47.19,47.1,47.16,25400.0,30.1913,30.217,30.1593,30.1977,25400.0
2014-10-20 10:35:00,47.18,47.18,47.1,47.13,15600.0,30.2106,30.2106,30.1593,30.1785,15600.0
2014-10-20 10:40:00,47.15,47.25,47.11,47.23,31000.0,30.1913,30.2554,30.1657,30.2426,31000.0
2014-10-20 10:45:00,47.24,47.25,47.14,47.19,24100.0,30.249,30.2554,30.1849,30.217,24100.0
2014-10-20 10:50:00,47.18,47.2,47.1,47.12,13100.0,30.2106,30.2234,30.1593,30.1721,13100.0
2014-10-20 10:55:00,47.1,47.17,47.09,47.15,13000.0,30.1593,30.2041,30.1529,30.1913,13000.0
2014-10-20 11:00:00,47.14,47.16,47.04,47.14,21800.0,30.1849,30.1977,30.1209,30.1849,21800.0
2014-10-20 11:05:00,47.14,47.25,47.13,47.23,14700.0,30.1849,30.2554,30.1785,30.2426,14700.0
2014-10-20 11:10:00,47.22,47.29,47.13,47.26,17100.0,30.2362,30.281,30.1785,30.2618,17100.0
2014-10-20 11:15:00,47.26,47.32,47.26,47.28,10900.0,30.2618,30.3002,30.2618,30.2746,10900.0
2014-10-20 11:20:00,47.27,47.34,47.23,47.33,12600.0,30.2682,30.313,30.2426,30.3066,12600.0
2014-10-20 11:25:00,47.32,47.34,47.22,47.26,27000.0,30.3002,30.313,30.2362,30.2618,27000.0
2014-10-20 11:30:00,47.25,47.35,47.25,47.33,36500.0,30.2554,30.3194,30.2554,30.3066,36500.0
2014-10-20 11:35:00,47.33,47.41,47.32,47.39,19600.0,30.3066,30.3578,30.3002,30.345,19600.0
2014-10-20 11:40:00,47.37,47.43,47.35,47.43,31800.0,30.3322,30.3706,30.3194,30.3706,31800.0
2014-10-20 11:45:00,47.43,47.44,47.37,47.38,21800.0,30.3706,30.377,30.3322,30.3386,21800.0
2014-10-20 11:50:00,47.38,47.38,47.35,47.36,18100.0,30.3386,30.3386,30.3194,30.3258,18100.0
2014-10-20 11:55:00,47.37,47.46,47.35,47.45,32700.0,30.3322,30.3898,30.3194,30.3834,32700.0
2014-10-20 12:00:00,47.45,47.5,47.42,47.46,40200.0,30.3834,30.4155,30.3642,30.3898,40200.0
2014-10-20 12:05:00,47.47,47.48,47.42,47.42,21400.0,30.3962,30.4026,30.3642,30.3642,21400.0
2014-10-20 12:10:00,47.42,47.48,47.42,47.42,25600.0,30.3642,30.4026,30.3642,30.3642,25600.0
2014-10-20 12:15:00,47.41,47.48,47.41,47.47,18700.0,30.3578,30.4026,30.3578,30.3962,18700.0
2014-10-20 12:20:00,47.47,47.49,47.45,47.47,14200.0,30.3962,30.4091,30.3834,30.3962,14200.0
2014-10-20 12:25:00,47.48,47.5,47.45,47.47,15800.0,30.4026,30.4155,30.3834,30.3962,15800.0
2014-10-20 12:30:00,47.46,47.56,47.43,47.55,29800.0,30.3898,30.4539,30.3706,30.4475,29800.0
2014-10-20 12:35:00,47.55,47.56,47.51,47.51,14600.0,30.4475,30.4539,30.4219,30.4219,14600.0
2014-10-20 12:40:00,47.52,47.56,47.45,47.55,32500.0,30.4283,30.4539,30.3834,30.4475,32500.0
2014-10-20 12:45:00,47.55,47.57,47.48,47.49,17100.0,30.4475,30.4603,30.4026,30.4091,17100.0
2014-10-20 12:50:00,47.48,47.57,47.48,47.56,9200.0,30.4026,30.4603,30.4026,30.4539,9200.0
2014-10-20 12:55:00,47.56,47.57,47.5,47.51,75500.0,30.4539,30.4603,30.4155,30.4219,75500.0
2014-10-20 13:00:00,47.51,47.58,47.5,47.54,27100.0,30.4219,30.4667,30.4155,30.4411,27100.0
2014-10-20 13:05:00,47.54,47.62,47.53,47.62,14000.0,30.4411,30.4923,30.4347,30.4923,14000.0
2014-10-20 13:10:00,47.62,47.75,47.61,47.75,85500.0,30.4923,30.5755,30.4859,30.5755,85500.0
2014-10-20 13:15:00,47.75,47.85,47.72,47.85,59700.0,30.5755,30.6396,30.5563,30.6396,59700.0
2014-10-20 13:20:00,47.85,47.86,47.77,47.77,20500.0,30.6396,30.646,30.5883,30.5883,20500.0
2014-10-20 13:25:00,47.77,47.88,47.74,47.82,32600.0,30.5883,30.6588,30.5691,30.6204,32600.0
2014-10-20 13:30:00,47.81,47.86,47.78,47.84,30800.0,30.614,30.646,30.5947,30.6332,30800.0
2014-10-20 13:35:00,47.84,47.91,47.83,47.9,25900.0,30.6332,30.678,30.6268,30.6716,25900.0
2014-10-20 13:40:00,47.89,47.93,47.84,47.84,22600.0,30.6652,30.6908,30.6332,30.6332,22600.0
2014-10-20 13:45:00,47.84,47.88,47.81,47.84,45700.0,30.6332,30.6588,30.614,30.6332,45700.0
2014-10-20 13:50:00,47.85,47.89,47.84,47.88,49000.0,30.6396,30.6652,30.6332,30.6588,49000.0
2014-10-20 13:55:00,47.88,47.97,47.88,47.92,30900.0,30.6588,30.7164,30.6588,30.6844,30900.0
2014-10-20 14:00:00,47.92,48.05,47.91,48.02,46600.0,30.6844,30.7676,30.678,30.7484,46600.0
2014-10-20 14:05:00,48.02,48.06,48.01,48.03,28600.0,30.7484,30.774,30.742,30.7548,28600.0
2014-10-20 14:10:00,48.03,48.07,48.02,48.07,28500.0,30.7548,30.7804,30.7484,30.7804,28500.0
2014-10-20 14:15:00,48.08,48.09,47.98,47.99,29700.0,30.7868,30.7932,30.7228,30.7292,29700.0
2014-10-20 14:20:00,48.0,48.06,48.0,48.03,60000.0,30.7356,30.774,30.7356,30.7548,60000.0
2014-10-20 14:25:00,48.02,48.05,48.02,48.05,25700.0,30.7484,30.7676,30.7484,30.7676,25700.0
2014-10-20 14:30:00,48.04,48.22,48.04,48.19,78600.0,30.7612,30.8765,30.7612,30.8573,78600.0
2014-10-20 14:35:00,48.18,48.2,48.16,48.2,27000.0,30.8509,30.8637,30.8381,30.8637,27000.0
2014-10-20 14:40:00,48.2,48.26,48.18,48.24,49800.0,30.8637,30.9021,30.8509,30.8893,49800.0
2014-10-20 14:45:00,48.25,48.25,48.21,48.23,31200.0,30.8957,30.8957,30.8701,30.8829,31200.0
2014-10-20 14:50:00,48.23,48.25,48.18,48.25,32900.0,30.8829,30.8957,30.8509,30.8957,32900.0
2014-10-20 14:55:00,48.24,48.24,48.21,48.24,29200.0,30.8893,30.8893,30.8701,30.8893,29200.0
2014-10-20 15:00:00,48.24,48.33,48.24,48.27,79000.0,30.8893,30.9469,30.8893,30.9085,79000.0
2014-10-20 15:05:00,48.27,48.38,48.27,48.3,59600.0,30.9085,30.9789,30.9085,30.9277,59600.0
2014-10-20 15:10:00,48.31,48.33,48.29,48.32,53400.0,30.9341,30.9469,30.9213,30.9405,53400.0
2014-10-20 15:15:00,48.31,48.33,48.3,48.3,64400.0,30.9341,30.9469,30.9277,30.9277,64400.0
2014-10-20 15:20:00,48.31,48.33,48.26,48.29,67500.0,30.9341,30.9469,30.9021,30.9213,67500.0
2014-10-20 15:25:00,48.28,48.3,48.27,48.3,47300.0,30.9149,30.9277,30.9085,30.9277,47300.0
2014-10-20 15:30:00,48.3,48.34,48.27,48.33,90800.0,30.9277,30.9533,30.9085,30.9469,90800.0
2014-10-20 15:35:00,48.33,48.34,48.3,48.32,66300.0,30.9469,30.9533,30.9277,30.9405,66300.0
2014-10-20 15:40:00,48.33,48.42,48.32,48.42,123800.0,30.9469,31.0046,30.9405,31.0046,123800.0
2014-10-20 15:45:00,48.43,48.44,48.39,48.41,79300.0,31.011,31.0174,30.9853,30.9982,79300.0
2014-10-20 15:50:00,48.41,48.45,48.38,48.45,113400.0,30.9982,31.0238,30.9789,31.0238,113400.0
2014-10-20 15:55:00,48.44,48.48,48.38,48.39,215500.0,31.0174,31.043,30.9789,30.9853,215500.0
2014-10-21 09:30:00,48.41,48.5,48.18,48.34,87100.0,30.9982,31.0558,30.8509,30.9533,87100.0
2014-10-21 09:35:00,48.32,48.33,48.15,48.24,39800.0,30.9405,30.9469,30.8317,30.8893,39800.0
2014-10-21 09:40:00,48.27,48.27,48.08,48.18,66100.0,30.9085,30.9085,30.7868,30.8509,66100.0
2014-10-21 09:45:00,48.17,48.38,48.17,48.35,94200.0,30.8445,30.9789,30.8445,30.9597,94200.0
2014-10-21 09:50:00,48.36,48.37,48.26,48.28,33600.0,30.9661,30.9725,30.9021,30.9149,33600.0
2014-10-21 09:55:00,48.28,48.31,48.18,48.31,30900.0,30.9149,30.9341,30.8509,30.9341,30900.0
2014-10-21 10:00:00,48.31,48.44,48.26,48.37,74400.0,30.9341,31.0174,30.9021,30.9725,74400.0
2014-10-21 10:05:00,48.36,48.4,48.23,48.29,29900.0,30.9661,30.9917,30.8829,30.9213,29900.0
2014-10-21 10:10:00,48.29,48.33,48.27,48.32,32300.0,30.9213,30.9469,30.9085,30.9405,32300.0
2014-10-21 10:15:00,48.33,49.3,48.23,49.18,320000.0,30.9469,31.568,30.8829,31.4912,320000.0
2014-10-21 10:20:00,49.18,49.7,49.08,49.54,538700.0,31.4912,31.8242,31.4272,31.7217,538700.0
2014-10-21 10:25:00,49.58,49.72,49.17,49.25,264900.0,31.7473,31.837,31.4848,31.536,264900.0
2014-10-21 10:30:00,49.22,49.26,48.95,49.02,161300.0,31.5168,31.5424,31.3439,31.3887,161300.0
2014-10-21 10:35:00,49.03,49.11,48.87,48.9,88600.0,31.3952,31.4464,31.2927,31.3119,88600.0
2014-10-21 10:40:00,48.89,48.95,48.76,48.8,82800.0,31.3055,31.3439,31.2223,31.2479,82800.0
2014-10-21 10:45:00,48.81,48.93,48.8,48.93,97200.0,31.2543,31.3311,31.2479,31.3311,97200.0
2014-10-21 10:50:00,48.93,48.93,48.86,48.87,47000.0,31.3311,31.3311,31.2863,31.2927,47000.0
2014-10-21 10:55:00,48.87,48.91,48.85,48.89,100600.0,31.2927,31.3183,31.2799,31.3055,100600.0
2014-10-21 11:00:00,48.9,49.23,48.9,49.19,64800.0,31.3119,31.5232,31.3119,31.4976,64800.0
2014-10-21 11:05:00,49.19,49.3,49.17,49.29,40100.0,31.4976,31.568,31.4848,31.5616,40100.0
2014-10-21 11:10:00,49.28,49.3,49.2,49.21,44700.0,31.5552,31.568,31.504,31.5104,44700.0
2014-10-21 11:15:00,49.22,49.22,49.08,49.16,94000.0,31.5168,31.5168,31.4272,31.4784,94000.0
2014-10-21 11:20:00,49.16,49.17,49.07,49.1,39500.0,31.4784,31.4848,31.4208,31.44,39500.0
2014-10-21 11:25:00,49.11,49.11,48.97,48.99,76400.0,31.4464,31.4464,31.3567,31.3695,76400.0
2014-10-21 11:30:00,49.0,49.15,48.98,49.13,60200.0,31.3759,31.472,31.3631,31.4592,60200.0
2014-10-21 11:35:00,49.13,49.15,49.08,49.15,37700.0,31.4592,31.472,31.4272,31.472,37700.0
2014-10-21 11:40:00,49.15,49.24,49.14,49.18,36500.0,31.472,31.5296,31.4656,31.4912,36500.0
2014-10-21 11:45:00,49.18,49.3,49.18,49.28,63300.0,31.4912,31.568,31.4912,31.5552,63300.0
2014-10-21 11:50:00,49.27,49.29,49.25,49.27,37200.0,31.5488,31.5616,31.536,31.5488,37200.0
2014-10-21 11:55:00,49.27,49.44,49.27,49.44,36400.0,31.5488,31.6577,31.5488,31.6577,36400.0
2014-10-21 12:00:00,49.44,49.44,49.33,49.34,28400.0,31.6577,31.6577,31.5873,31.5937,28400.0
2014-10-21 12:05:00,49.34,49.35,49.31,49.32,21000.0,31.5937,31.6001,31.5744,31.5808,21000.0
2014-10-21 12:10:00,49.31,49.33,49.29,49.33,44300.0,31.5744,31.5873,31.5616,31.5873,44300.0
2014-10-21 12:15:00,49.33,49.35,49.25,49.26,33500.0,31.5873,31.6001,31.536,31.5424,33500.0
2014-10-21 12:20:00,49.26,49.35,49.26,49.34,27600.0,31.5424,31.6001,31.5424,31.5937,27600.0
2014-10-21 12:25:00,49.34,49.37,49.33,49.33,24300.0,31.5937,31.6129,31.5873,31.5873,24300.0
2014-10-21 12:30:00,49.33,49.37,49.33,49.37,23200.0,31.5873,31.6129,31.5873,31.6129,23200.0
2014-10-21 12:35:00,49.35,49.38,49.29,49.29,28600.0,31.6001,31.6193,31.5616,31.5616,28600.0
2014-10-21 12:40:00,49.29,49.32,49.26,49.31,30500.0,31.5616,31.5808,31.5424,31.5744,30500.0
2014-10-21 12:45:00,49.31,49.37,49.31,49.36,17900.0,31.5744,31.6129,31.5744,31.6065,17900.0
2014-10-21 12:50:00,49.36,49.37,49.24,49.32,26300.0,31.6065,31.6129,31.5296,31.5808,26300.0
2014-10-21 12:55:00,49.32,49.33,49.25,49.25,17300.0,31.5808,31.5873,31.536,31.536,17300.0
2014-10-21 13:00:00,49.26,49.26,49.19,49.21,24700.0,31.5424,31.5424,31.4976,31.5104,24700.0
2014-10-21 13:05:00,49.21,49.22,49.18,49.2,20800.0,31.5104,31.5168,31.4912,31.504,20800.0
2014-10-21 13:10:00,49.21,49.22,49.17,49.21,18000.0,31.5104,31.5168,31.4848,31.5104,18000.0
2014-10-21 13:15:00,49.22,49.22,49.18,49.19,20100.0,31.5168,31.5168,31.4912,31.4976,20100.0
2014-10-21 13:20:00,49.2,49.21,49.15,49.2,21900.0,31.504,31.5104,31.472,31.504,21900.0
2014-10-21 13:25:00,49.2,49.21,49.14,49.18,35000.0,31.504,31.5104,31.4656,31.4912,35000.0
2014-10-21 13:30:00,49.18,49.27,49.18,49.27,57200.0,31.4912,31.5488,31.4912,31.5488,57200.0
2014-10-21 13:35:00,49.28,49.33,49.22,49.31,21100.0,31.5552,31.5873,31.5168,31.5744,21100.0
2014-10-21 13:40:00,49.3,49.36,49.29,49.34,13800.0,31.568,31.6065,31.5616,31.5937,13800.0
2014-10-21 13:45:00,49.35,49.39,49.33,49.39,23900.0,31.6001,31.6257,31.5873,31.6257,23900.0
2014-10-21 13:50:00,49.38,49.4,49.36,49.38,57900.0,31.6193,31.6321,31.6065,31.6193,57900.0
2014-10-21 13:55:00,49.38,49.4,49.37,49.39,38000.0,31.6193,31.6321,31.6129,31.6257,38000.0
2014-10-21 14:00:00,49.38,49.4,49.37,49.37,31300.0,31.6193,31.6321,31.6129,31.6129,31300.0
2014-10-21 14:05:00,49.37,49.41,49.37,49.38,36900.0,31.6129,31.6385,31.6129,31.6193,36900.0
2014-10-21 14:10:00,49.38,49.43,49.38,49.43,28300.0,31.6193,31.6513,31.6193,31.6513,28300.0
2014-10-21 14:15:00,49.43,49.44,49.4,49.41,31200.0,31.6513,31.6577,31.6321,31.6385,31200.0
2014-10-21 14:20:00,49.41,49.44,49.38,49.4,29100.0,31.6385,31.6577,31.6193,31.6321,29100.0
2014-10-21 14:25:00,49.38,49.42,49.38,49.4,57100.0,31.6193,31.6449,31.6193,31.6321,57100.0
2014-10-21 14:30:00,49.4,49.42,49.37,49.38,60600.0,31.6321,31.6449,31.6129,31.6193,60600.0
2014-10-21 14:35:00,49.39,49.48,49.39,49.48,30000.0,31.6257,31.6833,31.6257,31.6833,30000.0
2014-10-21 14:40:00,49.47,49.56,49.47,49.53,53600.0,31.6769,31.7345,31.6769,31.7153,53600.0
2014-10-21 14:45:00,49.53,49.54,49.46,49.49,41900.0,31.7153,31.7217,31.6705,31.6897,41900.0
2014-10-21 14:50:00,49.49,49.57,49.43,49.57,60300.0,31.6897,31.7409,31.6513,31.7409,60300.0
2014-10-21 14:55:00,49.56,49.59,49.54,49.56,41000.0,31.7345,31.7537,31.7217,31.7345,41000.0
2014-10-21 15:00:00,49.56,49.59,49.53,49.58,42400.0,31.7345,31.7537,31.7153,31.7473,42400.0
2014-10-21 15:05:00,49.58,49.6,49.57,49.57,51900.0,31.7473,31.7601,31.7409,31.7409,51900.0
2014-10-21 15:10:00,49.57,49.6,49.56,49.6,58900.0,31.7409,31.7601,31.7345,31.7601,58900.0
2014-10-21 15:15:00,49.6,49.65,49.57,49.65,73200.0,31.7601,31.7922,31.7409,31.7922,73200.0
2014-10-21 15:20:00,49.65,49.74,49.64,49.73,50500.0,31.7922,31.8498,31.7858,31.8434,50500.0
2014-10-21 15:25:00,49.73,49.8,49.72,49.8,64800.0,31.8434,31.8882,31.837,31.8882,64800.0
2014-10-21 15:30:00,49.8,49.81,49.71,49.74,87300.0,31.8882,31.8946,31.8306,31.8498,87300.0
2014-10-21 15:35:00,49.73,49.73,49.67,49.68,80600.0,31.8434,31.8434,31.805,31.8114,80600.0
2014-10-21 15:40:00,49.68,49.71,49.67,49.7,116300.0,31.8114,31.8306,31.805,31.8242,116300.0
2014-10-21 15:45:00,49.7,49.79,49.69,49.78,151100.0,31.8242,31.8818,31.8178,31.8754,151100.0
2014-10-21 15:50:00,49.78,49.79,49.7,49.77,203200.0,31.8754,31.8818,31.8242,31.869,203200.0
2014-10-21 15:55:00,49.77,49.82,49.73,49.82,316500.0,31.869,31.901,31.8434,31.901,316500.0
2014-10-22 09:30:00,49.98,50.05,49.73,49.77,124300.0,32.0035,32.0483,31.8434,31.869,124300.0
2014-10-22 09:35:00,49.77,49.81,49.57,49.76,101100.0,31.869,31.8946,31.7409,31.8626,101100.0
2014-10-22 09:40:00,49.76,50.15,49.75,50.02,61100.0,31.8626,32.1123,31.8562,32.0291,61100.0
2014-10-22 09:45:00,50.02,50.06,49.72,49.73,46200.0,32.0291,32.0547,31.837,31.8434,46200.0
2014-10-22 09:50:00,49.72,49.89,49.72,49.8,62100.0,31.837,31.9458,31.837,31.8882,62100.0
2014-10-22 09:55:00,49.79,49.81,49.71,49.8,39400.0,31.8818,31.8946,31.8306,31.8882,39400.0
2014-10-22 10:00:00,49.81,49.84,49.73,49.8,41900.0,31.8946,31.9138,31.8434,31.8882,41900.0
2014-10-22 10:05:00,49.82,49.85,49.8,49.8,16400.0,31.901,31.9202,31.8882,31.8882,16400.0
2014-10-22 10:10:00,49.8,49.89,49.8,49.85,23800.0,31.8882,31.9458,31.8882,31.9202,23800.0
2014-10-22 10:15:00,49.83,49.94,49.8,49.93,15700.0,31.9074,31.9778,31.8882,31.9714,15700.0
2014-10-22 10:20:00,49.94,50.07,49.93,50.07,29800.0,31.9778,32.0611,31.9714,32.0611,29800.0
2014-10-22 10:25:00,50.05,50.1,50.0,50.0,59400.0,32.0483,32.0803,32.0163,32.0163,59400.0
2014-10-22 10:30:00,49.99,50.02,49.94,50.02,25800.0,32.0099,32.0291,31.9778,32.0291,25800.0
2014-10-22 10:35:00,50.01,50.01,49.95,49.98,30300.0,32.0227,32.0227,31.9843,32.0035,30300.0
2014-10-22 10:40:00,49.98,49.99,49.93,49.97,22700.0,32.0035,32.0099,31.9714,31.9971,22700.0
2014-10-22 10:45:00,49.96,49.99,49.92,49.93,35700.0,31.9907,32.0099,31.965,31.9714,35700.0
2014-10-22 10:50:00,49.94,50.0,49.94,49.99,20700.0,31.9778,32.0163,31.9778,32.0099,20700.0
2014-10-22 10:55:00,50.0,50.0,49.96,49.98,21200.0,32.0163,32.0163,31.9907,32.0035,21200.0
2014-10-22 11:00:00,49.97,50.04,49.96,49.98,23300.0,31.9971,32.0419,31.9907,32.0035,23300.0
2014-10-22 11:05:00,49.99,50.04,49.95,50.03,21300.0,32.0099,32.0419,31.9843,32.0355,21300.0
2014-10-22 11:10:00,50.02,50.06,50.01,50.04,36900.0,32.0291,32.0547,32.0227,32.0419,36900.0
2014-10-22 11:15:00,50.04,50.07,50.01,50.03,48800.0,32.0419,32.0611,32.0227,32.0355,48800.0
2014-10-22 11:20:00,50.03,50.05,50.0,50.01,16300.0,32.0355,32.0483,32.0163,32.0227,16300.0
2014-10-22 11:25:00,50.0,50.0,49.79,49.81,75800.0,32.0163,32.0163,31.8818,31.8946,75800.0
2014-10-22 11:30:00,49.8,49.98,49.8,49.97,27800.0,31.8882,32.0035,31.8882,31.9971,27800.0
2014-10-22 11:35:00,49.96,49.98,49.92,49.94,40300.0,31.9907,32.0035,31.965,31.9778,40300.0
2014-10-22 11:40:00,49.97,49.97,49.89,49.94,17400.0,31.9971,31.9971,31.9458,31.9778,17400.0
2014-10-22 11:45:00,49.94,49.99,49.83,49.84,25300.0,31.9778,32.0099,31.9074,31.9138,25300.0
2014-10-22 11:50:00,49.86,49.87,49.8,49.8,28300.0,31.9266,31.933,31.8882,31.8882,28300.0
2014-10-22 11:55:00,49.81,49.85,49.8,49.8,19500.0,31.8946,31.9202,31.8882,31.8882,19500.0
2014-10-22 12:00:00,49.8,49.83,49.79,49.81,14600.0,31.8882,31.9074,31.8818,31.8946,14600.0
2014-10-22 12:05:00,49.8,49.81,49.71,49.71,44700.0,31.8882,31.8946,31.8306,31.8306,44700.0
2014-10-22 12:10:00,49.71,49.74,49.7,49.71,21600.0,31.8306,31.8498,31.8242,31.8306,21600.0
2014-10-22 12:15:00,49.71,49.77,49.67,49.7,30700.0,31.8306,31.869,31.805,31.8242,30700.0
2014-10-22 12:20:00,49.69,49.7,49.65,49.69,38600.0,31.8178,31.8242,31.7922,31.8178,38600.0
2014-10-22 12:25:00,49.69,49.72,49.67,49.69,42500.0,31.8178,31.837,31.805,31.8178,42500.0
2014-10-22 12:30:00,49.69,49.69,49.61,49.61,29100.0,31.8178,31.8178,31.7665,31.7665,29100.0
2014-10-22 12:35:00,49.61,49.63,49.56,49.6,33900.0,31.7665,31.7793,31.7345,31.7601,33900.0
2014-10-22 12:40:00,49.62,49.62,49.51,49.53,42600.0,31.7729,31.7729,31.7025,31.7153,42600.0
2014-10-22 12:45:00,49.52,49.57,49.42,49.44,64700.0,31.7089,31.7409,31.6449,31.6577,64700.0
2014-10-22 12:50:00,49.44,49.5,49.41,49.49,24100.0,31.6577,31.6961,31.6385,31.6897,24100.0
2014-10-22 12:55:00,49.48,49.55,49.48,49.53,23400.0,31.6833,31.7281,31.6833,31.7153,23400.0
2014-10-22 13:00:00,49.54,49.62,49.54,49.61,15000.0,31.7217,31.7729,31.7217,31.7665,15000.0
2014-10-22 13:05:00,49.61,49.61,49.53,49.55,40000.0,31.7665,31.7665,31.7153,31.7281,40000.0
2014-10-22 13:10:00,49.55,49.55,49.48,49.5,17900.0,31.7281,31.7281,31.6833,31.6961,17900.0
2014-10-22 13:15:00,49.5,49.51,49.44,49.44,13900.0,31.6961,31.7025,31.6577,31.6577,13900.0
2014-10-22 13:20:00,49.44,49.45,49.38,49.42,20500.0,31.6577,31.6641,31.6193,31.6449,20500.0
2014-10-22 13:25:00,49.42,49.42,49.29,49.3,23300.0,31.6449,31.6449,31.5616,31.568,23300.0
2014-10-22 13:30:00,49.3,49.32,49.23,49.24,20200.0,31.568,31.5808,31.5232,31.5296,20200.0
2014-10-22 13:35:00,49.26,49.34,49.26,49.34,26000.0,31.5424,31.5937,31.5424,31.5937,26000.0
2014-10-22 13:40:00,49.33,49.37,49.33,49.35,18900.0,31.5873,31.6129,31.5873,31.6001,18900.0
2014-10-22 13:45:00,49.35,49.38,49.32,49.32,13200.0,31.6001,31.6193,31.5808,31.5808,13200.0
2014-10-22 13:50:00,49.32,49.41,49.29,49.38,46500.0,31.5808,31.6385,31.5616,31.6193,46500.0
2014-10-22 13:55:00,49.38,49.39,49.29,49.3,36400.0,31.6193,31.6257,31.5616,31.568,36400.0
2014-10-22 14:00:00,49.29,49.3,49.2,49.2,43600.0,31.5616,31.568,31.504,31.504,43600.0
2014-10-22 14:05:00,49.2,49.28,49.19,49.25,24000.0,31.504,31.5552,31.4976,31.536,24000.0
2014-10-22 14:10:00,49.25,49.3,49.25,49.28,29100.0,31.536,31.568,31.536,31.5552,29100.0
2014-10-22 14:15:00,49.27,49.27,49.18,49.19,27000.0,31.5488,31.5488,31.4912,31.4976,27000.0
2014-10-22 14:20:00,49.18,49.22,49.14,49.16,35800.0,31.4912,31.5168,31.4656,31.4784,35800.0
2014-10-22 14:25:00,49.16,49.21,49.15,49.16,19800.0,31.4784,31.5104,31.472,31.4784,19800.0
2014-10-22 14:30:00,49.16,49.17,49.08,49.1,43600.0,31.4784,31.4848,31.4272,31.44,43600.0
2014-10-22 14:35:00,49.11,49.14,49.09,49.11,53300.0,31.4464,31.4656,31.4336,31.4464,53300.0
2014-10-22 14:40:00,49.11,49.27,49.1,49.27,27900.0,31.4464,31.5488,31.44,31.5488,27900.0
2014-10-22 14:45:00,49.27,49.27,49.22,49.22,26900.0,31.5488,31.5488,31.5168,31.5168,26900.0
2014-10-22 14:50:00,49.22,49.22,49.17,49.17,26100.0,31.5168,31.5168,31.4848,31.4848,26100.0
2014-10-22 14:55:00,49.17,49.33,49.17,49.33,46400.0,31.4848,31.5873,31.4848,31.5873,46400.0
2014-10-22 15:00:00,49.33,49.34,49.26,49.28,26600.0,31.5873,31.5937,31.5424,31.5552,26600.0
2014-10-22 15:05:00,49.28,49.29,49.24,49.27,31400.0,31.5552,31.5616,31.5296,31.5488,31400.0
2014-10-22 15:10:00,49.27,49.28,49.22,49.25,32200.0,31.5488,31.5552,31.5168,31.536,32200.0
2014-10-22 15:15:00,49.25,49.3,49.25,49.25,41500.0,31.536,31.568,31.536,31.536,41500.0
2014-10-22 15:20:00,49.24,49.25,49.18,49.23,55300.0,31.5296,31.536,31.4912,31.5232,55300.0
2014-10-22 15:25:00,49.22,49.3,49.21,49.24,55000.0,31.5168,31.568,31.5104,31.5296,55000.0
2014-10-22 15:30:00,49.23,49.23,49.14,49.15,85800.0,31.5232,31.5232,31.4656,31.472,85800.0
2014-10-22 15:35:00,49.16,49.22,49.11,49.14,135300.0,31.4784,31.5168,31.4464,31.4656,135300.0
2014-10-22 15:40:00,49.14,49.15,49.03,49.03,102400.0,31.4656,31.472,31.3952,31.3952,102400.0
2014-10-22 15:45:00,49.03,49.03,48.96,48.97,191500.0,31.3952,31.3952,31.3503,31.3567,191500.0
2014-10-22 15:50:00,48.97,49.03,48.95,48.97,173100.0,31.3567,31.3952,31.3439,31.3567,173100.0
2014-10-22 15:55:00,48.97,48.97,48.88,48.9,355400.0,31.3567,31.3567,31.2991,31.3119,355400.0
2014-10-23 09:30:00,49.54,49.63,49.41,49.49,68300.0,31.7217,31.7793,31.6385,31.6897,68300.0
2014-10-23 09:35:00,49.53,49.66,49.5,49.64,41300.0,31.7153,31.7986,31.6961,31.7858,41300.0
2014-10-23 09:40:00,49.64,49.65,49.38,49.48,29900.0,31.7858,31.7922,31.6193,31.6833,29900.0
2014-10-23 09:45:00,49.49,49.49,49.29,49.35,20300.0,31.6897,31.6897,31.5616,31.6001,20300.0
2014-10-23 09:50:00,49.36,49.41,49.3,49.32,23000.0,31.6065,31.6385,31.568,31.5808,23000.0
2014-10-23 09:55:00,49.31,49.34,49.24,49.32,20400.0,31.5744,31.5937,31.5296,31.5808,20400.0
2014-10-23 10:00:00,49.34,49.5,49.32,49.5,29800.0,31.5937,31.6961,31.5808,31.6961,29800.0
2014-10-23 10:05:00,49.52,49.69,49.51,49.62,69600.0,31.7089,31.8178,31.7025,31.7729,69600.0
2014-10-23 10:10:00,49.63,49.67,49.55,49.64,47900.0,31.7793,31.805,31.7281,31.7858,47900.0
2014-10-23 10:15:00,49.67,49.8,49.64,49.77,69800.0,31.805,31.8882,31.7858,31.869,69800.0
2014-10-23 10:20:00,49.77,49.92,49.72,49.82,64800.0,31.869,31.965,31.837,31.901,64800.0
2014-10-23 10:25:00,49.83,49.91,49.78,49.78,47600.0,31.9074,31.9586,31.8754,31.8754,47600.0
2014-10-23 10:30:00,49.8,49.87,49.78,49.86,37000.0,31.8882,31.933,31.8754,31.9266,37000.0
2014-10-23 10:35:00,49.86,49.94,49.84,49.9,41900.0,31.9266,31.9778,31.9138,31.9522,41900.0
2014-10-23 10:40:00,49.91,49.97,49.89,49.94,59300.0,31.9586,31.9971,31.9458,31.9778,59300.0
2014-10-23 10:45:00,49.94,49.99,49.87,49.97,53700.0,31.9778,32.0099,31.933,31.9971,53700.0
2014-10-23 10:50:00,49.98,50.0,49.95,49.99,40000.0,32.0035,32.0163,31.9843,32.0099,40000.0
2014-10-23 10:55:00,49.99,50.0,49.95,49.98,25800.0,32.0099,32.0163,31.9843,32.0035,25800.0
2014-10-23 11:00:00,49.98,49.98,49.96,49.97,28200.0,32.0035,32.0035,31.9907,31.9971,28200.0
2014-10-23 11:05:00,49.98,50.08,49.98,50.03,42500.0,32.0035,32.0675,32.0035,32.0355,42500.0
2014-10-23 11:10:00,50.04,50.1,50.02,50.09,26700.0,32.0419,32.0803,32.0291,32.0739,26700.0
2014-10-23 11:15:00,50.09,50.09,49.91,49.95,25600.0,32.0739,32.0739,31.9586,31.9843,25600.0
2014-10-23 11:20:00,49.94,50.0,49.9,49.91,16100.0,31.9778,32.0163,31.9522,31.9586,16100.0
2014-10-23 11:25:00,49.9,49.92,49.76,49.76,23500.0,31.9522,31.965,31.8626,31.8626,23500.0
2014-10-23 11:30:00,49.76,49.87,49.75,49.87,24500.0,31.8626,31.933,31.8562,31.933,24500.0
2014-10-23 11:35:00,49.87,49.87,49.71,49.75,27900.0,31.933,31.933,31.8306,31.8562,27900.0
2014-10-23 11:40:00,49.76,49.8,49.76,49.79,21700.0,31.8626,31.8882,31.8626,31.8818,21700.0
2014-10-23 11:45:00,49.79,49.79,49.72,49.78,25600.0,31.8818,31.8818,31.837,31.8754,25600.0
2014-10-23 11:50:00,49.78,49.82,49.76,49.76,20700.0,31.8754,31.901,31.8626,31.8626,20700.0
2014-10-23 11:55:00,49.76,49.82,49.76,49.82,18100.0,31.8626,31.901,31.8626,31.901,18100.0
2014-10-23 12:00:00,49.81,49.84,49.78,49.83,14300.0,31.8946,31.9138,31.8754,31.9074,14300.0
2014-10-23 12:05:00,49.83,49.92,49.83,49.92,18400.0,31.9074,31.965,31.9074,31.965,18400.0
2014-10-23 12:10:00,49.91,49.92,49.8,49.81,21000.0,31.9586,31.965,31.8882,31.8946,21000.0
2014-10-23 12:15:00,49.81,49.86,49.81,49.83,12800.0,31.8946,31.9266,31.8946,31.9074,12800.0
2014-10-23 12:20:00,49.83,49.86,49.8,49.81,23000.0,31.9074,31.9266,31.8882,31.8946,23000.0
2014-10-23 12:25:00,49.81,49.83,49.77,49.83,19700.0,31.8946,31.9074,31.869,31.9074,19700.0
2014-10-23 12:30:00,49.82,49.83,49.76,49.76,14300.0,31.901,31.9074,31.8626,31.8626,14300.0
2014-10-23 12:35:00,49.77,49.77,49.72,49.73,17200.0,31.869,31.869,31.837,31.8434,17200.0
2014-10-23 12:40:00,49.73,49.76,49.72,49.73,15000.0,31.8434,31.8626,31.837,31.8434,15000.0
2014-10-23 12:45:00,49.74,49.78,49.72,49.76,19400.0,31.8498,31.8754,31.837,31.8626,19400.0
2014-10-23 12:50:00,49.76,49.81,49.76,49.78,10500.0,31.8626,31.8946,31.8626,31.8754,10500.0
2014-10-23 12:55:00,49.79,49.79,49.7,49.74,19500.0,31.8818,31.8818,31.8242,31.8498,19500.0
2014-10-23 13:00:00,49.74,49.78,49.71,49.78,13200.0,31.8498,31.8754,31.8306,31.8754,13200.0
2014-10-23 13:05:00,49.78,49.82,49.77,49.8,17000.0,31.8754,31.901,31.869,31.8882,17000.0
2014-10-23 13:10:00,49.8,49.83,49.78,49.83,12000.0,31.8882,31.9074,31.8754,31.9074,12000.0
2014-10-23 13:15:00,49.83,49.84,49.77,49.78,12200.0,31.9074,31.9138,31.869,31.8754,12200.0
2014-10-23 13:20:00,49.78,49.78,49.73,49.73,13500.0,31.8754,31.8754,31.8434,31.8434,13500.0
2014-10-23 13:25:00,49.73,49.75,49.73,49.75,25800.0,31.8434,31.8562,31.8434,31.8562,25800.0
2014-10-23 13:30:00,49.76,49.77,49.72,49.77,23700.0,31.8626,31.869,31.837,31.869,23700.0
2014-10-23 13:35:00,49.76,49.79,49.74,49.74,26900.0,31.8626,31.8818,31.8498,31.8498,26900.0
2014-10-23 13:40:00,49.74,49.79,49.74,49.76,18000.0,31.8498,31.8818,31.8498,31.8626,18000.0
2014-10-23 13:45:00,49.77,49.79,49.73,49.79,16000.0,31.869,31.8818,31.8434,31.8818,16000.0
2014-10-23 13:50:00,49.79,49.8,49.77,49.79,21500.0,31.8818,31.8882,31.869,31.8818,21500.0
2014-10-23 13:55:00,49.8,49.83,49.79,49.79,17100.0,31.8882,31.9074,31.8818,31.8818,17100.0
2014-10-23 14:00:00,49.8,49.88,49.79,49.85,15500.0,31.8882,31.9394,31.8818,31.9202,15500.0
2014-10-23 14:05:00,49.85,49.86,49.84,49.84,13100.0,31.9202,31.9266,31.9138,31.9138,13100.0
2014-10-23 14:10:00,49.84,49.94,49.84,49.93,28400.0,31.9138,31.9778,31.9138,31.9714,28400.0
2014-10-23 14:15:00,49.93,49.93,49.87,49.93,31900.0,31.9714,31.9714,31.933,31.9714,31900.0
2014-10-23 14:20:00,49.93,49.97,49.9,49.96,29800.0,31.9714,31.9971,31.9522,31.9907,29800.0
2014-10-23 14:25:00,49.97,49.98,49.94,49.97,33100.0,31.9971,32.0035,31.9778,31.9971,33100.0
2014-10-23 14:30:00,49.97,49.99,49.95,49.96,29800.0,31.9971,32.0099,31.9843,31.9907,29800.0
2014-10-23 14:35:00,49.95,50.04,49.95,50.03,53600.0,31.9843,32.0419,31.9843,32.0355,53600.0
2014-10-23 14:40:00,50.03,50.03,49.95,49.97,32800.0,32.0355,32.0355,31.9843,31.9971,32800.0
2014-10-23 14:45:00,49.97,50.01,49.93,49.95,59100.0,31.9971,32.0227,31.9714,31.9843,59100.0
2014-10-23 14:50:00,49.95,49.97,49.86,49.87,27900.0,31.9843,31.9971,31.9266,31.933,27900.0
2014-10-23 14:55:00,49.86,49.86,49.67,49.75,60000.0,31.9266,31.9266,31.805,31.8562,60000.0
2014-10-23 15:00:00,49.76,49.77,49.55,49.57,37800.0,31.8626,31.869,31.7281,31.7409,37800.0
2014-10-23 15:05:00,49.55,49.6,49.53,49.55,59700.0,31.7281,31.7601,31.7153,31.7281,59700.0
2014-10-23 15:10:00,49.54,49.59,49.51,49.54,48900.0,31.7217,31.7537,31.7025,31.7217,48900.0
2014-10-23 15:15:00,49.53,49.59,49.49,49.55,31300.0,31.7153,31.7537,31.6897,31.7281,31300.0
2014-10-23 15:20:00,49.54,49.57,49.43,49.49,71000.0,31.7217,31.7409,31.6513,31.6897,71000.0
2014-10-23 15:25:00,49.48,49.49,49.44,49.47,40500.0,31.6833,31.6897,31.6577,31.6769,40500.0
2014-10-23 15:30:00,49.45,49.59,49.41,49.58,73900.0,31.6641,31.7537,31.6385,31.7473,73900.0
2014-10-23 15:35:00,49.58,49.59,49.46,49.52,48300.0,31.7473,31.7537,31.6705,31.7089,48300.0
2014-10-23 15:40:00,49.52,49.53,49.43,49.53,73300.0,31.7089,31.7153,31.6513,31.7153,73300.0
2014-10-23 15:45:00,49.52,49.61,49.49,49.61,116200.0,31.7089,31.7665,31.6897,31.7665,116200.0
2014-10-23 15:50:00,49.6,49.65,49.54,49.58,216900.0,31.7601,31.7922,31.7217,31.7473,216900.0
2014-10-23 15:55:00,49.58,49.6,49.5,49.57,319100.0,31.7473,31.7601,31.6961,31.7409,319100.0
2014-10-24 09:30:00,49.83,49.99,49.72,49.92,67900.0,31.9074,32.0099,31.837,31.965,67900.0
2014-10-24 09:35:00,49.87,49.92,49.69,49.85,15100.0,31.933,31.965,31.8178,31.9202,15100.0
2014-10-24 09:40:00,49.87,49.87,49.77,49.78,11600.0,31.933,31.933,31.869,31.8754,11600.0
2014-10-24 09:45:00,49.78,49.79,49.67,49.71,12200.0,31.8754,31.8818,31.805,31.8306,12200.0
2014-10-24 09:50:00,49.7,49.72,49.47,49.47,19400.0,31.8242,31.837,31.6769,31.6769,19400.0
2014-10-24 09:55:00,49.48,49.54,49.48,49.48,9800.0,31.6833,31.7217,31.6833,31.6833,9800.0
2014-10-24 10:00:00,49.5,49.7,49.49,49.51,40100.0,31.6961,31.8242,31.6897,31.7025,40100.0
2014-10-24 10:05:00,49.53,49.54,49.39,49.45,33900.0,31.7153,31.7217,31.6257,31.6641,33900.0
2014-10-24 10:10:00,49.45,49.62,49.45,49.62,22500.0,31.6641,31.7729,31.6641,31.7729,22500.0
2014-10-24 10:15:00,49.59,49.71,49.55,49.69,19200.0,31.7537,31.8306,31.7281,31.8178,19200.0
2014-10-24 10:20:00,49.69,49.71,49.57,49.57,19300.0,31.8178,31.8306,31.7409,31.7409,19300.0
2014-10-24 10:25:00,49.56,49.64,49.52,49.61,22700.0,31.7345,31.7858,31.7089,31.7665,22700.0
2014-10-24 10:30:00,49.61,49.79,49.6,49.78,27400.0,31.7665,31.8818,31.7601,31.8754,27400.0
2014-10-24 10:35:00,49.77,49.83,49.77,49.81,61500.0,31.869,31.9074,31.869,31.8946,61500.0
2014-10-24 10:40:00,49.81,49.84,49.8,49.83,16200.0,31.8946,31.9138,31.8882,31.9074,16200.0
2014-10-24 10:45:00,49.83,49.83,49.76,49.79,8400.0,31.9074,31.9074,31.8626,31.8818,8400.0
2014-10-24 10:50:00,49.79,49.88,49.77,49.84,20900.0,31.8818,31.9394,31.869,31.9138,20900.0
2014-10-24 10:55:00,49.83,49.86,49.8,49.85,12000.0,31.9074,31.9266,31.8882,31.9202,12000.0
2014-10-24 11:00:00,49.84,49.85,49.74,49.74,34600.0,31.9138,31.9202,31.8498,31.8498,34600.0
2014-10-24 11:05:00,49.74,49.77,49.68,49.68,15200.0,31.8498,31.869,31.8114,31.8114,15200.0
2014-10-24 11:10:00,49.68,49.75,49.67,49.7,34500.0,31.8114,31.8562,31.805,31.8242,34500.0
2014-10-24 11:15:00,49.7,49.81,49.7,49.79,24800.0,31.8242,31.8946,31.8242,31.8818,24800.0
2014-10-24 11:20:00,49.79,49.82,49.77,49.8,26400.0,31.8818,31.901,31.869,31.8882,26400.0
2014-10-24 11:25:00,49.78,49.83,49.78,49.82,15900.0,31.8754,31.9074,31.8754,31.901,15900.0
2014-10-24 11:30:00,49.81,49.86,49.81,49.85,13500.0,31.8946,31.9266,31.8946,31.9202,13500.0
2014-10-24 11:35:00,49.85,49.98,49.83,49.96,23700.0,31.9202,32.0035,31.9074,31.9907,23700.0
2014-10-24 11:40:00,49.97,50.02,49.96,50.01,27500.0,31.9971,32.0291,31.9907,32.0227,27500.0
2014-10-24 11:45:00,50.01,50.01,49.94,49.94,16100.0,32.0227,32.0227,31.9778,31.9778,16100.0
2014-10-24 11:50:00,49.94,49.96,49.91,49.91,12500.0,31.9778,31.9907,31.9586,31.9586,12500.0
2014-10-24 11:55:00,49.91,49.92,49.89,49.91,13200.0,31.9586,31.965,31.9458,31.9586,13200.0
2014-10-24 12:00:00,49.91,49.93,49.87,49.91,24000.0,31.9586,31.9714,31.933,31.9586,24000.0
2014-10-24 12:05:00,49.92,49.94,49.87,49.87,28700.0,31.965,31.9778,31.933,31.933,28700.0
2014-10-24 12:10:00,49.87,49.95,49.87,49.95,22500.0,31.933,31.9843,31.933,31.9843,22500.0
2014-10-24 12:15:00,49.95,50.05,49.95,49.98,20900.0,31.9843,32.0483,31.9843,32.0035,20900.0
2014-10-24 12:20:00,49.97,49.97,49.88,49.89,12100.0,31.9971,31.9971,31.9394,31.9458,12100.0
2014-10-24 12:25:00,49.9,49.93,49.9,49.91,9500.0,31.9522,31.9714,31.9522,31.9586,9500.0
2014-10-24 12:30:00,49.9,49.92,49.88,49.91,10300.0,31.9522,31.965,31.9394,31.9586,10300.0
2014-10-24 12:35:00,49.91,49.91,49.84,49.84,9000.0,31.9586,31.9586,31.9138,31.9138,9000.0
2014-10-24 12:40:00,49.84,49.9,49.84,49.87,13200.0,31.9138,31.9522,31.9138,31.933,13200.0
2014-10-24 12:45:00,49.87,49.87,49.82,49.82,8200.0,31.933,31.933,31.901,31.901,8200.0
2014-10-24 12:50:00,49.82,49.82,49.76,49.78,20200.0,31.901,31.901,31.8626,31.8754,20200.0
2014-10-24 12:55:00,49.78,49.79,49.76,49.76,10800.0,31.8754,31.8818,31.8626,31.8626,10800.0
2014-10-24 13:00:00,49.77,49.84,49.76,49.8,24300.0,31.869,31.9138,31.8626,31.8882,24300.0
2014-10-24 13:05:00,49.79,49.84,49.79,49.83,19300.0,31.8818,31.9138,31.8818,31.9074,19300.0
2014-10-24 13:10:00,49.83,49.86,49.76,49.77,21000.0,31.9074,31.9266,31.8626,31.869,21000.0
2014-10-24 13:15:00,49.75,49.77,49.72,49.73,15900.0,31.8562,31.869,31.837,31.8434,15900.0
2014-10-24 13:20:00,49.73,49.76,49.73,49.75,7400.0,31.8434,31.8626,31.8434,31.8562,7400.0
2014-10-24 13:25:00,49.75,49.8,49.75,49.8,18300.0,31.8562,31.8882,31.8562,31.8882,18300.0
2014-10-24 13:30:00,49.81,49.85,49.79,49.85,11900.0,31.8946,31.9202,31.8818,31.9202,11900.0
2014-10-24 13:35:00,49.87,49.91,49.86,49.91,13600.0,31.933,31.9586,31.9266,31.9586,13600.0
2014-10-24 13:40:00,49.92,49.93,49.88,49.88,14000.0,31.965,31.9714,31.9394,31.9394,14000.0
2014-10-24 13:45:00,49.89,49.89,49.83,49.84,18000.0,31.9458,31.9458,31.9074,31.9138,18000.0
2014-10-24 13:50:00,49.84,49.87,49.84,49.85,23800.0,31.9138,31.933,31.9138,31.9202,23800.0
2014-10-24 13:55:00,49.84,49.85,49.82,49.83,15100.0,31.9138,31.9202,31.901,31.9074,15100.0
2014-10-24 14:00:00,49.83,49.85,49.82,49.84,18600.0,31.9074,31.9202,31.901,31.9138,18600.0
2014-10-24 14:05:00,49.84,49.94,49.84,49.92,23000.0,31.9138,31.9778,31.9138,31.965,23000.0
2014-10-24 14:10:00,49.92,49.93,49.83,49.84,13900.0,31.965,31.9714,31.9074,31.9138,13900.0
2014-10-24 14:15:00,49.85,49.87,49.83,49.84,18900.0,31.9202,31.933,31.9074,31.9138,18900.0
2014-10-24 14:20:00,49.84,49.88,49.84,49.86,24100.0,31.9138,31.9394,31.9138,31.9266,24100.0
2014-10-24 14:25:00,49.87,49.89,49.85,49.86,14900.0,31.933,31.9458,31.9202,31.9266,14900.0
2014-10-24 14:30:00,49.86,49.89,49.82,49.85,23400.0,31.9266,31.9458,31.901,31.9202,23400.0
2014-10-24 14:35:00,49.84,49.9,49.84,49.9,10700.0,31.9138,31.9522,31.9138,31.9522,10700.0
2014-10-24 14:40:00,49.9,49.93,49.9,49.91,14000.0,31.9522,31.9714,31.9522,31.9586,14000.0
2014-10-24 14:45:00,49.92,49.94,49.9,49.93,21600.0,31.965,31.9778,31.9522,31.9714,21600.0
2014-10-24 14:50:00,49.94,49.94,49.89,49.92,22700.0,31.9778,31.9778,31.9458,31.965,22700.0
2014-10-24 14:55:00,49.91,49.92,49.87,49.89,18600.0,31.9586,31.965,31.933,31.9458,18600.0
2014-10-24 15:00:00,49.89,49.96,49.87,49.94,26800.0,31.9458,31.9907,31.933,31.9778,26800.0
2014-10-24 15:05:00,49.94,49.97,49.94,49.96,33600.0,31.9778,31.9971,31.9778,31.9907,33600.0
2014-10-24 15:10:00,49.96,49.96,49.88,49.89,26800.0,31.9907,31.9907,31.9394,31.9458,26800.0
2014-10-24 15:15:00,49.89,49.94,49.88,49.92,27300.0,31.9458,31.9778,31.9394,31.965,27300.0
2014-10-24 15:20:00,49.92,49.93,49.89,49.91,31000.0,31.965,31.9714,31.9458,31.9586,31000.0
2014-10-24 15:25:00,49.9,49.91,49.87,49.88,40700.0,31.9522,31.9586,31.933,31.9394,40700.0
2014-10-24 15:30:00,49.89,49.91,49.88,49.9,33900.0,31.9458,31.9586,31.9394,31.9522,33900.0
2014-10-24 15:35:00,49.89,49.92,49.89,49.91,32900.0,31.9458,31.965,31.9458,31.9586,32900.0
2014-10-24 15:40:00,49.91,49.99,49.91,49.98,48800.0,31.9586,32.0099,31.9586,32.0035,48800.0
2014-10-24 15:45:00,49.98,50.0,49.91,49.91,83900.0,32.0035,32.0163,31.9586,31.9586,83900.0
2014-10-24 15:50:00,49.91,49.96,49.88,49.88,96800.0,31.9586,31.9907,31.9394,31.9394,96800.0
2014-10-24 15:55:00,49.88,49.93,49.88,49.91,118900.0,31.9394,31.9714,31.9394,31.9586,118900.0
2014-10-27 09:30:00,49.41,49.51,49.0,49.03,91300.0,31.6385,31.7025,31.3759,31.3952,91300.0
2014-10-27 09:35:00,49.06,49.14,48.93,49.07,35400.0,31.4144,31.4656,31.3311,31.4208,35400.0
2014-10-27 09:40:00,49.1,49.15,49.02,49.03,28500.0,31.44,31.472,31.3887,31.3952,28500.0
2014-10-27 09:45:00,49.03,49.03,48.63,48.69,52400.0,31.3952,31.3952,31.139,31.1774,52400.0
2014-10-27 09:50:00,48.69,48.88,48.66,48.86,57000.0,31.1774,31.2991,31.1582,31.2863,57000.0
2014-10-27 09:55:00,48.86,49.15,48.84,49.13,26800.0,31.2863,31.472,31.2735,31.4592,26800.0
2014-10-27 10:00:00,49.12,49.13,48.88,48.93,32600.0,31.4528,31.4592,31.2991,31.3311,32600.0
2014-10-27 10:05:00,48.94,49.13,48.91,49.12,38900.0,31.3375,31.4592,31.3183,31.4528,38900.0
2014-10-27 10:10:00,49.14,49.38,49.14,49.38,33300.0,31.4656,31.6193,31.4656,31.6193,33300.0
2014-10-27 10:15:00,49.37,49.37,49.28,49.29,14300.0,31.6129,31.6129,31.5552,31.5616,14300.0
2014-10-27 10:20:00,49.3,49.32,49.2,49.24,26500.0,31.568,31.5808,31.504,31.5296,26500.0
2014-10-27 10:25:00,49.25,49.25,49.1,49.11,21100.0,31.536,31.536,31.44,31.4464,21100.0
2014-10-27 10:30:00,49.11,49.12,48.99,49.0,61500.0,31.4464,31.4528,31.3695,31.3759,61500.0
2014-10-27 10:35:00,49.01,49.12,48.98,49.1,21500.0,31.3823,31.4528,31.3631,31.44,21500.0
2014-10-27 10:40:00,49.09,49.31,49.0,49.29,20900.0,31.4336,31.5744,31.3759,31.5616,20900.0
2014-10-27 10:45:00,49.27,49.32,49.23,49.25,16400.0,31.5488,31.5808,31.5232,31.536,16400.0
2014-10-27 10:50:00,49.24,49.25,49.17,49.19,17600.0,31.5296,31.536,31.4848,31.4976,17600.0
2014-10-27 10:55:00,49.19,49.22,49.09,49.22,24300.0,31.4976,31.5168,31.4336,31.5168,24300.0
2014-10-27 11:00:00,49.22,49.25,49.13,49.19,17500.0,31.5168,31.536,31.4592,31.4976,17500.0
2014-10-27 11:05:00,49.19,49.26,49.16,49.17,26600.0,31.4976,31.5424,31.4784,31.4848,26600.0
2014-10-27 11:10:00,49.19,49.25,49.12,49.15,37000.0,31.4976,31.536,31.4528,31.472,37000.0
2014-10-27 11:15:00,49.14,49.22,49.11,49.12,20700.0,31.4656,31.5168,31.4464,31.4528,20700.0
2014-10-27 11:20:00,49.13,49.15,49.07,49.09,20800.0,31.4592,31.472,31.4208,31.4336,20800.0
2014-10-27 11:25:00,49.1,49.1,49.0,49.01,39600.0,31.44,31.44,31.3759,31.3823,39600.0
2014-10-27 11:30:00,49.01,49.06,49.0,49.02,13900.0,31.3823,31.4144,31.3759,31.3887,13900.0
2014-10-27 11:35:00,49.01,49.02,48.81,48.82,61500.0,31.3823,31.3887,31.2543,31.2607,61500.0
2014-10-27 11:40:00,48.82,48.97,48.82,48.97,14100.0,31.2607,31.3567,31.2607,31.3567,14100.0
2014-10-27 11:45:00,48.97,49.0,48.91,48.94,35000.0,31.3567,31.3759,31.3183,31.3375,35000.0
2014-10-27 11:50:00,48.94,48.98,48.88,48.95,15800.0,31.3375,31.3631,31.2991,31.3439,15800.0
2014-10-27 11:55:00,48.97,49.01,48.95,48.97,21600.0,31.3567,31.3823,31.3439,31.3567,21600.0
2014-10-27 12:00:00,48.96,49.07,48.96,49.0,24600.0,31.3503,31.4208,31.3503,31.3759,24600.0
2014-10-27 12:05:00,49.0,49.08,48.98,49.07,11000.0,31.3759,31.4272,31.3631,31.4208,11000.0
2014-10-27 12:10:00,49.07,49.09,49.03,49.04,12000.0,31.4208,31.4336,31.3952,31.4016,12000.0
2014-10-27 12:15:00,49.04,49.05,48.95,49.01,27400.0,31.4016,31.408,31.3439,31.3823,27400.0
2014-10-27 12:20:00,49.02,49.06,48.93,48.93,19200.0,31.3887,31.4144,31.3311,31.3311,19200.0
2014-10-27 12:25:00,48.93,48.98,48.88,48.93,26200.0,31.3311,31.3631,31.2991,31.3311,26200.0
2014-10-27 12:30:00,48.91,48.92,48.86,48.91,18600.0,31.3183,31.3247,31.2863,31.3183,18600.0
2014-10-27 12:35:00,48.91,48.93,48.86,48.88,35700.0,31.3183,31.3311,31.2863,31.2991,35700.0
2014-10-27 12:40:00,48.88,48.88,48.83,48.88,31000.0,31.2991,31.2991,31.2671,31.2991,31000.0
2014-10-27 12:45:00,48.9,48.97,48.83,48.87,30500.0,31.3119,31.3567,31.2671,31.2927,30500.0
2014-10-27 12:50:00,48.88,48.95,48.86,48.95,16100.0,31.2991,31.3439,31.2863,31.3439,16100.0
2014-10-27 12:55:00,48.94,48.97,48.91,48.91,17600.0,31.3375,31.3567,31.3183,31.3183,17600.0
2014-10-27 13:00:00,48.93,49.07,48.92,49.06,15200.0,31.3311,31.4208,31.3247,31.4144,15200.0
2014-10-27 13:05:00,49.06,49.14,49.04,49.07,20000.0,31.4144,31.4656,31.4016,31.4208,20000.0
2014-10-27 13:10:00,49.08,49.13,49.07,49.13,13000.0,31.4272,31.4592,31.4208,31.4592,13000.0
2014-10-27 13:15:00,49.13,49.16,49.08,49.16,16400.0,31.4592,31.4784,31.4272,31.4784,16400.0
2014-10-27 13:20:00,49.16,49.16,49.08,49.08,11600.0,31.4784,31.4784,31.4272,31.4272,11600.0
2014-10-27 13:25:00,49.08,49.08,49.04,49.05,14500.0,31.4272,31.4272,31.4016,31.408,14500.0
2014-10-27 13:30:00,49.05,49.08,49.05,49.06,15500.0,31.408,31.4272,31.408,31.4144,15500.0
2014-10-27 13:35:00,49.05,49.14,49.03,49.07,22500.0,31.408,31.4656,31.3952,31.4208,22500.0
2014-10-27 13:40:00,49.06,49.07,49.04,49.04,7900.0,31.4144,31.4208,31.4016,31.4016,7900.0
2014-10-27 13:45:00,49.04,49.09,49.03,49.06,11300.0,31.4016,31.4336,31.3952,31.4144,11300.0
2014-10-27 13:50:00,49.05,49.05,49.01,49.04,16100.0,31.408,31.408,31.3823,31.4016,16100.0
2014-10-27 13:55:00,49.05,49.14,49.04,49.14,22500.0,31.408,31.4656,31.4016,31.4656,22500.0
2014-10-27 14:00:00,49.14,49.14,49.08,49.08,24200.0,31.4656,31.4656,31.4272,31.4272,24200.0
2014-10-27 14:05:00,49.08,49.09,49.05,49.08,13800.0,31.4272,31.4336,31.408,31.4272,13800.0
2014-10-27 14:10:00,49.07,49.1,49.06,49.07,15500.0,31.4208,31.44,31.4144,31.4208,15500.0
2014-10-27 14:15:00,49.07,49.07,48.99,48.99,16900.0,31.4208,31.4208,31.3695,31.3695,16900.0
2014-10-27 14:20:00,48.99,49.01,48.96,48.96,20500.0,31.3695,31.3823,31.3503,31.3503,20500.0
2014-10-27 14:25:00,48.96,48.97,48.88,48.91,36100.0,31.3503,31.3567,31.2991,31.3183,36100.0
2014-10-27 14:30:00,48.91,48.97,48.86,48.97,28000.0,31.3183,31.3567,31.2863,31.3567,28000.0
2014-10-27 14:35:00,48.97,49.0,48.89,48.9,21100.0,31.3567,31.3759,31.3055,31.3119,21100.0
2014-10-27 14:40:00,48.89,48.9,48.86,48.9,19600.0,31.3055,31.3119,31.2863,31.3119,19600.0
2014-10-27 14:45:00,48.89,48.9,48.86,48.86,43800.0,31.3055,31.3119,31.2863,31.2863,43800.0
2014-10-27 14:50:00,48.86,48.9,48.85,48.86,50300.0,31.2863,31.3119,31.2799,31.2863,50300.0
2014-10-27 14:55:00,48.86,48.88,48.82,48.83,61600.0,31.2863,31.2991,31.2607,31.2671,61600.0
2014-10-27 15:00:00,48.83,48.91,48.83,48.9,45000.0,31.2671,31.3183,31.2671,31.3119,45000.0
2014-10-27 15:05:00,48.9,48.91,48.77,48.77,38900.0,31.3119,31.3183,31.2287,31.2287,38900.0
2014-10-27 15:10:00,48.76,48.78,48.75,48.75,38400.0,31.2223,31.2351,31.2159,31.2159,38400.0
2014-10-27 15:15:00,48.76,48.78,48.69,48.75,61800.0,31.2223,31.2351,31.1774,31.2159,61800.0
2014-10-27 15:20:00,48.75,48.78,48.72,48.73,58400.0,31.2159,31.2351,31.1967,31.2031,58400.0
2014-10-27 15:25:00,48.73,48.75,48.69,48.75,57900.0,31.2031,31.2159,31.1774,31.2159,57900.0
2014-10-27 15:30:00,48.74,48.78,48.67,48.77,90900.0,31.2095,31.2351,31.1646,31.2287,90900.0
2014-10-27 15:35:00,48.77,48.9,48.77,48.9,53600.0,31.2287,31.3119,31.2287,31.3119,53600.0
2014-10-27 15:40:00,48.9,49.0,48.86,48.98,80800.0,31.3119,31.3759,31.2863,31.3631,80800.0
2014-10-27 15:45:00,48.97,48.98,48.89,48.94,71700.0,31.3567,31.3631,31.3055,31.3375,71700.0
2014-10-27 15:50:00,48.94,48.98,48.91,48.98,84300.0,31.3375,31.3631,31.3183,31.3631,84300.0
2014-10-27 15:55:00,48.98,48.99,48.94,48.97,194100.0,31.3631,31.3695,31.3375,31.3567,194100.0
2014-10-28 09:30:00,49.28,49.79,49.24,49.74,87000.0,31.5552,31.8818,31.5296,31.8498,87000.0
2014-10-28 09:35:00,49.73,49.76,49.41,49.46,58700.0,31.8434,31.8626,31.6385,31.6705,58700.0
2014-10-28 09:40:00,49.47,49.69,49.37,49.5,54400.0,31.6769,31.8178,31.6129,31.6961,54400.0
2014-10-28 09:45:00,49.49,49.73,49.42,49.66,26000.0,31.6897,31.8434,31.6449,31.7986,26000.0
2014-10-28 09:50:00,49.66,49.79,49.61,49.64,16100.0,31.7986,31.8818,31.7665,31.7858,16100.0
2014-10-28 09:55:00,49.59,49.62,49.48,49.61,34300.0,31.7537,31.7729,31.6833,31.7665,34300.0
2014-10-28 10:00:00,49.62,49.76,49.59,49.74,23200.0,31.7729,31.8626,31.7537,31.8498,23200.0
2014-10-28 10:05:00,49.75,49.83,49.63,49.64,35000.0,31.8562,31.9074,31.7793,31.7858,35000.0
2014-10-28 10:10:00,49.63,49.67,49.59,49.63,30900.0,31.7793,31.805,31.7537,31.7793,30900.0
2014-10-28 10:15:00,49.63,49.64,49.53,49.53,18900.0,31.7793,31.7858,31.7153,31.7153,18900.0
2014-10-28 10:20:00,49.53,49.58,49.48,49.49,15300.0,31.7153,31.7473,31.6833,31.6897,15300.0
2014-10-28 10:25:00,49.48,49.57,49.42,49.57,30400.0,31.6833,31.7409,31.6449,31.7409,30400.0
2014-10-28 10:30:00,49.56,49.61,49.53,49.56,15000.0,31.7345,31.7665,31.7153,31.7345,15000.0
2014-10-28 10:35:00,49.55,49.55,49.49,49.51,28500.0,31.7281,31.7281,31.6897,31.7025,28500.0
2014-10-28 10:40:00,49.51,49.57,49.51,49.53,12900.0,31.7025,31.7409,31.7025,31.7153,12900.0
2014-10-28 10:45:00,49.53,49.54,49.46,49.48,23300.0,31.7153,31.7217,31.6705,31.6833,23300.0
2014-10-28 10:50:00,49.47,49.51,49.44,49.5,16800.0,31.6769,31.7025,31.6577,31.6961,16800.0
2014-10-28 10:55:00,49.5,49.57,49.43,49.44,20800.0,31.6961,31.7409,31.6513,31.6577,20800.0
2014-10-28 11:00:00,49.45,49.48,49.4,49.42,19500.0,31.6641,31.6833,31.6321,31.6449,19500.0
2014-10-28 11:05:00,49.42,49.44,49.37,49.37,16500.0,31.6449,31.6577,31.6129,31.6129,16500.0
2014-10-28 11:10:00,49.37,49.46,49.37,49.43,25100.0,31.6129,31.6705,31.6129,31.6513,25100.0
2014-10-28 11:15:00,49.42,49.52,49.42,49.51,20700.0,31.6449,31.7089,31.6449,31.7025,20700.0
2014-10-28 11:20:00,49.52,49.54,49.48,49.48,10900.0,31.7089,31.7217,31.6833,31.6833,10900.0
2014-10-28 11:25:00,49.48,49.52,49.46,49.5,15400.0,31.6833,31.7089,31.6705,31.6961,15400.0
2014-10-28 11:30:00,49.49,49.52,49.49,49.5,11300.0,31.6897,31.7089,31.6897,31.6961,11300.0
2014-10-28 11:35:00,49.49,49.5,49.41,49.5,13900.0,31.6897,31.6961,31.6385,31.6961,13900.0
2014-10-28 11:40:00,49.51,49.53,49.42,49.42,13700.0,31.7025,31.7153,31.6449,31.6449,13700.0
2014-10-28 11:45:00,49.43,49.44,49.41,49.44,21600.0,31.6513,31.6577,31.6385,31.6577,21600.0
2014-10-28 11:50:00,49.42,49.43,49.35,49.4,17600.0,31.6449,31.6513,31.6001,31.6321,17600.0
2014-10-28 11:55:00,49.41,49.43,49.39,49.39,9100.0,31.6385,31.6513,31.6257,31.6257,9100.0
2014-10-28 12:00:00,49.38,49.39,49.32,49.39,22300.0,31.6193,31.6257,31.5808,31.6257,22300.0
2014-10-28 12:05:00,49.4,49.4,49.36,49.38,10000.0,31.6321,31.6321,31.6065,31.6193,10000.0
2014-10-28 12:10:00,49.39,49.48,49.39,49.42,14100.0,31.6257,31.6833,31.6257,31.6449,14100.0
2014-10-28 12:15:00,49.41,49.46,49.39,49.4,12900.0,31.6385,31.6705,31.6257,31.6321,12900.0
2014-10-28 12:20:00,49.4,49.46,49.39,49.44,7200.0,31.6321,31.6705,31.6257,31.6577,7200.0
2014-10-28 12:25:00,49.44,49.48,49.42,49.46,10500.0,31.6577,31.6833,31.6449,31.6705,10500.0
2014-10-28 12:30:00,49.46,49.5,49.42,49.5,20400.0,31.6705,31.6961,31.6449,31.6961,20400.0
2014-10-28 12:35:00,49.5,49.51,49.42,49.42,28800.0,31.6961,31.7025,31.6449,31.6449,28800.0
2014-10-28 12:40:00,49.42,49.43,49.41,49.43,9500.0,31.6449,31.6513,31.6385,31.6513,9500.0
2014-10-28 12:45:00,49.42,49.44,49.35,49.4,14500.0,31.6449,31.6577,31.6001,31.6321,14500.0
2014-10-28 12:50:00,49.39,49.41,49.35,49.36,17000.0,31.6257,31.6385,31.6001,31.6065,17000.0
2014-10-28 12:55:00,49.35,49.4,49.35,49.38,13200.0,31.6001,31.6321,31.6001,31.6193,13200.0
2014-10-28 13:00:00,49.4,49.46,49.39,49.46,10400.0,31.6321,31.6705,31.6257,31.6705,10400.0
2014-10-28 13:05:00,49.46,49.46,49.4,49.41,21600.0,31.6705,31.6705,31.6321,31.6385,21600.0
2014-10-28 13:10:00,49.41,49.41,49.33,49.34,19700.0,31.6385,31.6385,31.5873,31.5937,19700.0
2014-10-28 13:15:00,49.34,49.35,49.32,49.33,9900.0,31.5937,31.6001,31.5808,31.5873,9900.0
2014-10-28 13:20:00,49.34,49.38,49.34,49.36,19700.0,31.5937,31.6193,31.5937,31.6065,19700.0
2014-10-28 13:25:00,49.36,49.39,49.35,49.37,11500.0,31.6065,31.6257,31.6001,31.6129,11500.0
2014-10-28 13:30:00,49.36,49.41,49.36,49.37,16000.0,31.6065,31.6385,31.6065,31.6129,16000.0
2014-10-28 13:35:00,49.38,49.41,49.37,49.41,17400.0,31.6193,31.6385,31.6129,31.6385,17400.0
2014-10-28 13:40:00,49.41,49.43,49.4,49.42,20200.0,31.6385,31.6513,31.6321,31.6449,20200.0
2014-10-28 13:45:00,49.43,49.43,49.4,49.41,16300.0,31.6513,31.6513,31.6321,31.6385,16300.0
2014-10-28 13:50:00,49.41,49.43,49.4,49.41,24400.0,31.6385,31.6513,31.6321,31.6385,24400.0
2014-10-28 13:55:00,49.41,49.43,49.4,49.41,18800.0,31.6385,31.6513,31.6321,31.6385,18800.0
2014-10-28 14:00:00,49.41,49.41,49.38,49.38,23600.0,31.6385,31.6385,31.6193,31.6193,23600.0
2014-10-28 14:05:00,49.37,49.4,49.36,49.38,12900.0,31.6129,31.6321,31.6065,31.6193,12900.0
2014-10-28 14:10:00,49.38,49.4,49.36,49.39,14300.0,31.6193,31.6321,31.6065,31.6257,14300.0
2014-10-28 14:15:00,49.39,49.39,49.33,49.33,14400.0,31.6257,31.6257,31.5873,31.5873,14400.0
2014-10-28 14:20:00,49.34,49.39,49.34,49.39,20000.0,31.5937,31.6257,31.5937,31.6257,20000.0
2014-10-28 14:25:00,49.39,49.45,49.39,49.45,23000.0,31.6257,31.6641,31.6257,31.6641,23000.0
2014-10-28 14:30:00,49.45,49.46,49.41,49.41,15400.0,31.6641,31.6705,31.6385,31.6385,15400.0
2014-10-28 14:35:00,49.41,49.42,49.39,49.42,33800.0,31.6385,31.6449,31.6257,31.6449,33800.0
2014-10-28 14:40:00,49.42,49.42,49.39,49.42,16000.0,31.6449,31.6449,31.6257,31.6449,16000.0
2014-10-28 14:45:00,49.42,49.42,49.37,49.39,19700.0,31.6449,31.6449,31.6129,31.6257,19700.0
2014-10-28 14:50:00,49.39,49.41,49.37,49.39,34200.0,31.6257,31.6385,31.6129,31.6257,34200.0
2014-10-28 14:55:00,49.39,49.43,49.38,49.4,14800.0,31.6257,31.6513,31.6193,31.6321,14800.0
2014-10-28 15:00:00,49.4,49.5,49.4,49.48,52700.0,31.6321,31.6961,31.6321,31.6833,52700.0
2014-10-28 15:05:00,49.49,49.55,49.48,49.54,18700.0,31.6897,31.7281,31.6833,31.7217,18700.0
2014-10-28 15:10:00,49.55,49.55,49.53,49.55,23700.0,31.7281,31.7281,31.7153,31.7281,23700.0
2014-10-28 15:15:00,49.55,49.57,49.55,49.56,18500.0,31.7281,31.7409,31.7281,31.7345,18500.0
2014-10-28 15:20:00,49.56,49.57,49.54,49.57,30900.0,31.7345,31.7409,31.7217,31.7409,30900.0
2014-10-28 15:25:00,49.57,49.65,49.57,49.63,33300.0,31.7409,31.7922,31.7409,31.7793,33300.0
2014-10-28 15:30:00,49.64,49.73,49.61,49.7,84600.0,31.7858,31.8434,31.7665,31.8242,84600.0
2014-10-28 15:35:00,49.7,49.75,49.69,49.71,61100.0,31.8242,31.8562,31.8178,31.8306,61100.0
2014-10-28 15:40:00,49.71,49.71,49.66,49.68,48300.0,31.8306,31.8306,31.7986,31.8114,48300.0
2014-10-28 15:45:00,49.68,49.69,49.6,49.6,82800.0,31.8114,31.8178,31.7601,31.7601,82800.0
2014-10-28 15:50:00,49.61,49.67,49.61,49.67,78000.0,31.7665,31.805,31.7665,31.805,78000.0
2014-10-28 15:55:00,49.66,49.78,49.66,49.76,151700.0,31.7986,31.8754,31.7986,31.8626,151700.0
2014-10-29 09:30:00,49.78,49.85,49.55,49.57,42100.0,31.8754,31.9202,31.7281,31.7409,42100.0
2014-10-29 09:35:00,49.58,49.72,49.47,49.72,10300.0,31.7473,31.837,31.6769,31.837,10300.0
2014-10-29 09:40:00,49.73,49.77,49.65,49.65,9700.0,31.8434,31.869,31.7922,31.7922,9700.0
2014-10-29 09:45:00,49.66,49.66,49.52,49.58,14900.0,31.7986,31.7986,31.7089,31.7473,14900.0
2014-10-29 09:50:00,49.58,49.61,49.55,49.61,22900.0,31.7473,31.7665,31.7281,31.7665,22900.0
2014-10-29 09:55:00,49.63,49.7,49.63,49.68,27900.0,31.7793,31.8242,31.7793,31.8114,27900.0
2014-10-29 10:00:00,49.69,49.71,49.44,49.53,30300.0,31.8178,31.8306,31.6577,31.7153,30300.0
2014-10-29 10:05:00,49.53,49.54,49.46,49.51,16500.0,31.7153,31.7217,31.6705,31.7025,16500.0
2014-10-29 10:10:00,49.51,49.52,49.43,49.48,12300.0,31.7025,31.7089,31.6513,31.6833,12300.0
2014-10-29 10:15:00,49.48,49.51,49.38,49.39,31300.0,31.6833,31.7025,31.6193,31.6257,31300.0
2014-10-29 10:20:00,49.39,49.43,49.32,49.35,54300.0,31.6257,31.6513,31.5808,31.6001,54300.0
2014-10-29 10:25:00,49.36,49.36,49.17,49.25,37500.0,31.6065,31.6065,31.4848,31.536,37500.0
2014-10-29 10:30:00,49.26,49.4,49.2,49.4,47500.0,31.5424,31.6321,31.504,31.6321,47500.0
2014-10-29 10:35:00,49.4,49.46,49.36,49.38,62300.0,31.6321,31.6705,31.6065,31.6193,62300.0
2014-10-29 10:40:00,49.37,49.49,49.32,49.48,23600.0,31.6129,31.6897,31.5808,31.6833,23600.0
2014-10-29 10:45:00,49.48,49.49,49.35,49.35,35900.0,31.6833,31.6897,31.6001,31.6001,35900.0
2014-10-29 10:50:00,49.36,49.39,49.25,49.26,27900.0,31.6065,31.6257,31.536,31.5424,27900.0
2014-10-29 10:55:00,49.25,49.26,49.19,49.24,27700.0,31.536,31.5424,31.4976,31.5296,27700.0
2014-10-29 11:00:00,49.25,49.26,49.15,49.21,17500.0,31.536,31.5424,31.472,31.5104,17500.0
2014-10-29 11:05:00,49.23,49.3,49.22,49.3,36000.0,31.5232,31.568,31.5168,31.568,36000.0
2014-10-29 11:10:00,49.3,49.41,49.27,49.39,36800.0,31.568,31.6385,31.5488,31.6257,36800.0
2014-10-29 11:15:00,49.39,49.41,49.28,49.37,42300.0,31.6257,31.6385,31.5552,31.6129,42300.0
2014-10-29 11:20:00,49.38,49.41,49.36,49.41,22200.0,31.6193,31.6385,31.6065,31.6385,22200.0
2014-10-29 11:25:00,49.41,49.5,49.41,49.48,61500.0,31.6385,31.6961,31.6385,31.6833,61500.0
2014-10-29 11:30:00,49.49,49.52,49.41,49.44,36100.0,31.6897,31.7089,31.6385,31.6577,36100.0
2014-10-29 11:35:00,49.44,49.47,49.37,49.37,21600.0,31.6577,31.6769,31.6129,31.6129,21600.0
2014-10-29 11:40:00,49.36,49.43,49.36,49.38,16900.0,31.6065,31.6513,31.6065,31.6193,16900.0
2014-10-29 11:45:00,49.38,49.41,49.32,49.34,32000.0,31.6193,31.6385,31.5808,31.5937,32000.0
2014-10-29 11:50:00,49.35,49.38,49.32,49.38,10600.0,31.6001,31.6193,31.5808,31.6193,10600.0
2014-10-29 11:55:00,49.37,49.44,49.36,49.4,13500.0,31.6129,31.6577,31.6065,31.6321,13500.0
2014-10-29 12:00:00,49.4,49.4,49.17,49.18,29100.0,31.6321,31.6321,31.4848,31.4912,29100.0
2014-10-29 12:05:00,49.17,49.28,49.17,49.28,17300.0,31.4848,31.5552,31.4848,31.5552,17300.0
2014-10-29 12:10:00,49.29,49.34,49.28,49.33,12900.0,31.5616,31.5937,31.5552,31.5873,12900.0
2014-10-29 12:15:00,49.33,49.33,49.2,49.2,20500.0,31.5873,31.5873,31.504,31.504,20500.0
2014-10-29 12:20:00,49.2,49.22,49.16,49.16,22600.0,31.504,31.5168,31.4784,31.4784,22600.0
2014-10-29 12:25:00,49.17,49.2,49.12,49.12,14500.0,31.4848,31.504,31.4528,31.4528,14500.0
2014-10-29 12:30:00,49.11,49.14,49.08,49.13,24900.0,31.4464,31.4656,31.4272,31.4592,24900.0
2014-10-29 12:35:00,49.13,49.2,49.13,49.18,15100.0,31.4592,31.504,31.4592,31.4912,15100.0
2014-10-29 12:40:00,49.19,49.19,49.12,49.12,19500.0,31.4976,31.4976,31.4528,31.4528,19500.0
2014-10-29 12:45:00,49.13,49.16,49.08,49.1,25200.0,31.4592,31.4784,31.4272,31.44,25200.0
2014-10-29 12:50:00,49.1,49.13,49.04,49.08,28100.0,31.44,31.4592,31.4016,31.4272,28100.0
2014-10-29 12:55:00,49.09,49.15,49.02,49.03,55800.0,31.4336,31.472,31.3887,31.3952,55800.0
2014-10-29 13:00:00,49.02,49.09,49.02,49.04,49400.0,31.3887,31.4336,31.3887,31.4016,49400.0
2014-10-29 13:05:00,49.03,49.08,49.01,49.02,57200.0,31.3952,31.4272,31.3823,31.3887,57200.0
2014-10-29 13:10:00,49.03,49.07,49.01,49.04,42300.0,31.3952,31.4208,31.3823,31.4016,42300.0
2014-10-29 13:15:00,49.04,49.05,49.01,49.03,38000.0,31.4016,31.408,31.3823,31.3952,38000.0
2014-10-29 13:20:00,49.03,49.05,49.0,49.01,35500.0,31.3952,31.408,31.3759,31.3823,35500.0
2014-10-29 13:25:00,49.02,49.05,49.01,49.03,73500.0,31.3887,31.408,31.3823,31.3952,73500.0
2014-10-29 13:30:00,49.03,49.04,49.0,49.02,46100.0,31.3952,31.4016,31.3759,31.3887,46100.0
2014-10-29 13:35:00,49.02,49.04,48.95,48.96,42500.0,31.3887,31.4016,31.3439,31.3503,42500.0
2014-10-29 13:40:00,48.97,49.01,48.91,48.94,26400.0,31.3567,31.3823,31.3183,31.3375,26400.0
2014-10-29 13:45:00,48.95,49.05,48.95,49.0,36100.0,31.3439,31.408,31.3439,31.3759,36100.0
2014-10-29 13:50:00,49.0,49.05,49.0,49.05,44000.0,31.3759,31.408,31.3759,31.408,44000.0
2014-10-29 13:55:00,49.06,49.1,49.0,49.1,39800.0,31.4144,31.44,31.3759,31.44,39800.0
2014-10-29 14:00:00,49.1,49.1,48.84,48.86,81300.0,31.44,31.44,31.2735,31.2863,81300.0
2014-10-29 14:05:00,48.88,48.94,48.78,48.9,45100.0,31.2991,31.3375,31.2351,31.3119,45100.0
2014-10-29 14:10:00,48.89,48.98,48.82,48.85,36800.0,31.3055,31.3631,31.2607,31.2799,36800.0
2014-10-29 14:15:00,48.84,48.86,48.66,48.77,47200.0,31.2735,31.2863,31.1582,31.2287,47200.0
2014-10-29 14:20:00,48.78,48.95,48.78,48.88,39700.0,31.2351,31.3439,31.2351,31.2991,39700.0
2014-10-29 14:25:00,48.91,48.99,48.88,48.95,43100.0,31.3183,31.3695,31.2991,31.3439,43100.0
2014-10-29 14:30:00,48.94,49.02,48.85,49.02,50500.0,31.3375,31.3887,31.2799,31.3887,50500.0
2014-10-29 14:35:00,49.02,49.08,48.97,49.0,79700.0,31.3887,31.4272,31.3567,31.3759,79700.0
2014-10-29 14:40:00,48.99,49.07,48.99,49.0,42300.0,31.3695,31.4208,31.3695,31.3759,42300.0
2014-10-29 14:45:00,49.01,49.03,48.87,48.91,36900.0,31.3823,31.3952,31.2927,31.3183,36900.0
2014-10-29 14:50:00,48.92,48.95,48.85,48.93,36200.0,31.3247,31.3439,31.2799,31.3311,36200.0
2014-10-29 14:55:00,48.93,49.03,48.89,49.0,30000.0,31.3311,31.3952,31.3055,31.3759,30000.0
2014-10-29 15:00:00,49.0,49.03,48.87,48.88,35600.0,31.3759,31.3952,31.2927,31.2991,35600.0
2014-10-29 15:05:00,48.88,48.94,48.75,48.77,44500.0,31.2991,31.3375,31.2159,31.2287,44500.0
2014-10-29 15:10:00,48.78,48.84,48.7,48.81,50700.0,31.2351,31.2735,31.1838,31.2543,50700.0
2014-10-29 15:15:00,48.8,48.91,48.8,48.91,40200.0,31.2479,31.3183,31.2479,31.3183,40200.0
2014-10-29 15:20:00,48.93,48.98,48.89,48.93,53200.0,31.3311,31.3631,31.3055,31.3311,53200.0
2014-10-29 15:25:00,48.95,49.06,48.95,49.03,71900.0,31.3439,31.4144,31.3439,31.3952,71900.0
2014-10-29 15:30:00,49.05,49.18,49.03,49.15,67000.0,31.408,31.4912,31.3952,31.472,67000.0
2014-10-29 15:35:00,49.14,49.28,49.08,49.26,66600.0,31.4656,31.5552,31.4272,31.5424,66600.0
2014-10-29 15:40:00,49.27,49.3,49.2,49.26,86900.0,31.5488,31.568,31.504,31.5424,86900.0
2014-10-29 15:45:00,49.26,49.29,49.16,49.16,127900.0,31.5424,31.5616,31.4784,31.4784,127900.0
2014-10-29 15:50:00,49.17,49.2,49.09,49.1,168100.0,31.4848,31.504,31.4336,31.44,168100.0
2014-10-29 15:55:00,49.11,49.16,49.1,49.15,154000.0,31.4464,31.4784,31.44,31.472,154000.0
2014-10-30 09:30:00,49.01,49.11,48.96,49.11,27800.0,31.3823,31.4464,31.3503,31.4464,27800.0
2014-10-30 09:35:00,49.14,49.33,49.12,49.25,10900.0,31.4656,31.5873,31.4528,31.536,10900.0
2014-10-30 09:40:00,49.2,49.2,48.97,49.2,11400.0,31.504,31.504,31.3567,31.504,11400.0
2014-10-30 09:45:00,49.19,49.21,49.11,49.18,7900.0,31.4976,31.5104,31.4464,31.4912,7900.0
2014-10-30 09:50:00,49.2,49.35,49.16,49.22,13100.0,31.504,31.6001,31.4784,31.5168,13100.0
2014-10-30 09:55:00,49.19,49.22,49.08,49.11,9400.0,31.4976,31.5168,31.4272,31.4464,9400.0
2014-10-30 10:00:00,49.07,49.2,49.02,49.2,30200.0,31.4208,31.504,31.3887,31.504,30200.0
2014-10-30 10:05:00,49.18,49.25,49.14,49.18,14000.0,31.4912,31.536,31.4656,31.4912,14000.0
2014-10-30 10:10:00,49.16,49.23,49.08,49.23,6700.0,31.4784,31.5232,31.4272,31.5232,6700.0
2014-10-30 10:15:00,49.24,49.33,49.18,49.3,7100.0,31.5296,31.5873,31.4912,31.568,7100.0
2014-10-30 10:20:00,49.32,49.36,49.24,49.33,9000.0,31.5808,31.6065,31.5296,31.5873,9000.0
2014-10-30 10:25:00,49.32,49.34,49.28,49.3,8700.0,31.5808,31.5937,31.5552,31.568,8700.0
2014-10-30 10:30:00,49.28,49.36,49.27,49.31,7000.0,31.5552,31.6065,31.5488,31.5744,7000.0
2014-10-30 10:35:00,49.3,49.34,49.24,49.25,14800.0,31.568,31.5937,31.5296,31.536,14800.0
2014-10-30 10:40:00,49.28,49.34,49.27,49.33,6800.0,31.5552,31.5937,31.5488,31.5873,6800.0
2014-10-30 10:45:00,49.36,49.38,49.24,49.28,8800.0,31.6065,31.6193,31.5296,31.5552,8800.0
2014-10-30 10:50:00,49.28,49.4,49.26,49.36,4600.0,31.5552,31.6321,31.5424,31.6065,4600.0
2014-10-30 10:55:00,49.35,49.41,49.35,49.4,16400.0,31.6001,31.6385,31.6001,31.6321,16400.0
2014-10-30 11:00:00,49.42,49.46,49.38,49.39,12300.0,31.6449,31.6705,31.6193,31.6257,12300.0
2014-10-30 11:05:00,49.39,49.96,49.32,49.95,262400.0,31.6257,31.9907,31.5808,31.9843,262400.0
2014-10-30 11:10:00,49.93,51.08,49.9,50.72,565900.0,31.9714,32.7078,31.9522,32.4773,565900.0
2014-10-30 11:15:00,50.7,50.72,50.33,50.36,418900.0,32.4645,32.4773,32.2276,32.2468,418900.0
2014-10-30 11:20:00,50.37,50.37,49.9,49.91,222500.0,32.2532,32.2532,31.9522,31.9586,222500.0
2014-10-30 11:25:00,49.91,50.18,49.69,50.18,174100.0,31.9586,32.1315,31.8178,32.1315,174100.0
2014-10-30 11:30:00,50.18,50.25,50.01,50.08,99600.0,32.1315,32.1763,32.0227,32.0675,99600.0
2014-10-30 11:35:00,50.08,50.31,50.08,50.15,72900.0,32.0675,32.2148,32.0675,32.1123,72900.0
2014-10-30 11:40:00,50.14,50.16,50.07,50.08,84300.0,32.1059,32.1187,32.0611,32.0675,84300.0
2014-10-30 11:45:00,50.08,50.22,50.07,50.2,98700.0,32.0675,32.1571,32.0611,32.1443,98700.0
2014-10-30 11:50:00,50.2,50.31,50.19,50.29,29000.0,32.1443,32.2148,32.1379,32.202,29000.0
2014-10-30 11:55:00,50.28,50.35,50.19,50.25,20300.0,32.1956,32.2404,32.1379,32.1763,20300.0
2014-10-30 12:00:00,50.26,50.28,50.19,50.19,17000.0,32.1828,32.1956,32.1379,32.1379,17000.0
2014-10-30 12:05:00,50.17,50.26,50.14,50.26,31500.0,32.1251,32.1828,32.1059,32.1828,31500.0
2014-10-30 12:10:00,50.27,50.32,50.24,50.3,17800.0,32.1892,32.2212,32.1699,32.2084,17800.0
2014-10-30 12:15:00,50.32,50.37,50.27,50.27,24100.0,32.2212,32.2532,32.1892,32.1892,24100.0
2014-10-30 12:20:00,50.26,50.31,50.21,50.29,75300.0,32.1828,32.2148,32.1507,32.202,75300.0
2014-10-30 12:25:00,50.29,50.43,50.28,50.43,78500.0,32.202,32.2916,32.1956,32.2916,78500.0
2014-10-30 12:30:00,50.43,50.44,50.33,50.41,65300.0,32.2916,32.298,32.2276,32.2788,65300.0
2014-10-30 12:35:00,50.39,50.4,50.21,50.22,18300.0,32.266,32.2724,32.1507,32.1571,18300.0
2014-10-30 12:40:00,50.23,50.26,50.2,50.25,12000.0,32.1635,32.1828,32.1443,32.1763,12000.0
2014-10-30 12:45:00,50.25,50.3,50.25,50.27,4700.0,32.1763,32.2084,32.1763,32.1892,4700.0
2014-10-30 12:50:00,50.27,50.27,50.12,50.14,10700.0,32.1892,32.1892,32.0931,32.1059,10700.0
2014-10-30 12:55:00,50.1,50.19,50.09,50.14,7500.0,32.0803,32.1379,32.0739,32.1059,7500.0
2014-10-30 13:00:00,50.14,50.15,50.05,50.11,19600.0,32.1059,32.1123,32.0483,32.0867,19600.0
2014-10-30 13:05:00,50.1,50.1,50.05,50.06,14000.0,32.0803,32.0803,32.0483,32.0547,14000.0
2014-10-30 13:10:00,50.06,50.09,50.06,50.09,5100.0,32.0547,32.0739,32.0547,32.0739,5100.0
2014-10-30 13:15:00,50.1,50.24,50.07,50.24,27100.0,32.0803,32.1699,32.0611,32.1699,27100.0
2014-10-30 13:20:00,50.23,50.31,50.19,50.26,10000.0,32.1635,32.2148,32.1379,32.1828,10000.0
2014-10-30 13:25:00,50.29,50.3,50.22,50.26,5400.0,32.202,32.2084,32.1571,32.1828,5400.0
2014-10-30 13:30:00,50.25,50.32,50.25,50.28,5400.0,32.1763,32.2212,32.1763,32.1956,5400.0
2014-10-30 13:35:00,50.31,50.33,48.2,50.29,12800.0,32.2148,32.2276,30.8637,32.202,12800.0
2014-10-30 13:40:00,50.32,50.42,50.25,50.38,13600.0,32.2212,32.2852,32.1763,32.2596,13600.0
2014-10-30 13:45:00,50.39,50.42,50.25,50.33,18500.0,32.266,32.2852,32.1763,32.2276,18500.0
2014-10-30 13:50:00,50.34,50.42,50.33,50.37,18600.0,32.234,32.2852,32.2276,32.2532,18600.0
2014-10-30 13:55:00,50.34,50.49,50.34,50.41,30600.0,32.234,32.33,32.234,32.2788,30600.0
2014-10-30 14:00:00,50.4,50.44,50.38,50.42,15600.0,32.2724,32.298,32.2596,32.2852,15600.0
2014-10-30 14:05:00,50.42,50.44,50.38,50.42,19500.0,32.2852,32.298,32.2596,32.2852,19500.0
2014-10-30 14:10:00,50.39,50.46,50.39,50.4,24300.0,32.266,32.3108,32.266,32.2724,24300.0
2014-10-30 14:15:00,50.4,50.42,50.24,50.29,14200.0,32.2724,32.2852,32.1699,32.202,14200.0
2014-10-30 14:20:00,50.29,50.29,50.18,50.2,18600.0,32.202,32.202,32.1315,32.1443,18600.0
2014-10-30 14:25:00,50.19,50.28,50.19,50.26,26600.0,32.1379,32.1956,32.1379,32.1828,26600.0
2014-10-30 14:30:00,50.26,50.38,50.26,50.38,23800.0,32.1828,32.2596,32.1828,32.2596,23800.0
2014-10-30 14:35:00,50.38,50.48,50.38,50.46,35900.0,32.2596,32.3236,32.2596,32.3108,35900.0
2014-10-30 14:40:00,50.47,50.47,50.43,50.45,12400.0,32.3172,32.3172,32.2916,32.3044,12400.0
2014-10-30 14:45:00,50.46,50.47,50.34,50.36,23900.0,32.3108,32.3172,32.234,32.2468,23900.0
2014-10-30 14:50:00,50.36,50.37,50.29,50.29,13100.0,32.2468,32.2532,32.202,32.202,13100.0
2014-10-30 14:55:00,50.29,50.29,50.22,50.25,17000.0,32.202,32.202,32.1571,32.1763,17000.0
2014-10-30 15:00:00,50.25,50.27,50.19,50.19,13200.0,32.1763,32.1892,32.1379,32.1379,13200.0
2014-10-30 15:05:00,50.18,50.23,50.18,50.18,19500.0,32.1315,32.1635,32.1315,32.1315,19500.0
2014-10-30 15:10:00,50.17,50.23,50.13,50.13,23800.0,32.1251,32.1635,32.0995,32.0995,23800.0
2014-10-30 15:15:00,50.14,50.16,50.07,50.08,27400.0,32.1059,32.1187,32.0611,32.0675,27400.0
2014-10-30 15:20:00,50.08,50.14,50.07,50.07,36700.0,32.0675,32.1059,32.0611,32.0611,36700.0
2014-10-30 15:25:00,50.08,50.08,50.03,50.07,30200.0,32.0675,32.0675,32.0355,32.0611,30200.0
2014-10-30 15:30:00,50.08,50.17,50.07,50.17,40200.0,32.0675,32.1251,32.0611,32.1251,40200.0
2014-10-30 15:35:00,50.17,50.2,50.12,50.17,47100.0,32.1251,32.1443,32.0931,32.1251,47100.0
2014-10-30 15:40:00,50.17,50.22,50.14,50.19,38800.0,32.1251,32.1571,32.1059,32.1379,38800.0
2014-10-30 15:45:00,50.2,50.31,50.2,50.31,75200.0,32.1443,32.2148,32.1443,32.2148,75200.0
2014-10-30 15:50:00,50.3,50.35,50.27,50.32,102200.0,32.2084,32.2404,32.1892,32.2212,102200.0
2014-10-30 15:55:00,50.32,50.35,50.28,50.29,125800.0,32.2212,32.2404,32.1956,32.202,125800.0
2014-10-31 09:30:00,50.92,51.1,50.86,50.86,68400.0,32.6054,32.7206,32.5669,32.5669,68400.0
2014-10-31 09:35:00,50.9,50.9,50.7,50.85,21700.0,32.5926,32.5926,32.4645,32.5605,21700.0
2014-10-31 09:40:00,50.85,50.9,50.78,50.86,70100.0,32.5605,32.5926,32.5157,32.5669,70100.0
2014-10-31 09:45:00,50.85,50.86,50.59,50.65,47600.0,32.5605,32.5669,32.3941,32.4325,47600.0
2014-10-31 09:50:00,50.65,50.73,50.59,50.67,70900.0,32.4325,32.4837,32.3941,32.4453,70900.0
2014-10-31 09:55:00,50.66,50.75,50.65,50.71,22700.0,32.4389,32.4965,32.4325,32.4709,22700.0
2014-10-31 10:00:00,50.69,50.77,50.67,50.71,20100.0,32.4581,32.5093,32.4453,32.4709,20100.0
2014-10-31 10:05:00,50.71,50.76,50.66,50.69,14800.0,32.4709,32.5029,32.4389,32.4581,14800.0
2014-10-31 10:10:00,50.67,50.79,50.66,50.78,21200.0,32.4453,32.5221,32.4389,32.5157,21200.0
2014-10-31 10:15:00,50.78,50.79,50.77,50.78,13500.0,32.5157,32.5221,32.5093,32.5157,13500.0
2014-10-31 10:20:00,50.79,50.93,50.79,50.9,35300.0,32.5221,32.6118,32.5221,32.5926,35300.0
2014-10-31 10:25:00,50.9,50.92,50.81,50.85,36000.0,32.5926,32.6054,32.5349,32.5605,36000.0
2014-10-31 10:30:00,50.86,50.89,50.83,50.87,27000.0,32.5669,32.5862,32.5477,32.5734,27000.0
2014-10-31 10:35:00,50.87,50.88,50.83,50.86,23200.0,32.5734,32.5798,32.5477,32.5669,23200.0
2014-10-31 10:40:00,50.87,50.93,50.83,50.93,15700.0,32.5734,32.6118,32.5477,32.6118,15700.0
2014-10-31 10:45:00,50.93,51.0,50.92,50.93,29300.0,32.6118,32.6566,32.6054,32.6118,29300.0
2014-10-31 10:50:00,50.9,50.9,50.84,50.85,31700.0,32.5926,32.5926,32.5541,32.5605,31700.0
2014-10-31 10:55:00,50.84,50.91,50.84,50.88,17900.0,32.5541,32.599,32.5541,32.5798,17900.0
2014-10-31 11:00:00,50.88,50.91,50.87,50.87,19600.0,32.5798,32.599,32.5734,32.5734,19600.0
2014-10-31 11:05:00,50.87,50.94,50.87,50.9,12500.0,32.5734,32.6182,32.5734,32.5926,12500.0
2014-10-31 11:10:00,50.9,50.94,50.9,50.91,11200.0,32.5926,32.6182,32.5926,32.599,11200.0
2014-10-31 11:15:00,50.91,50.94,50.9,50.93,19200.0,32.599,32.6182,32.5926,32.6118,19200.0
2014-10-31 11:20:00,50.91,50.94,50.79,50.81,41200.0,32.599,32.6182,32.5221,32.5349,41200.0
2014-10-31 11:25:00,50.81,50.87,50.8,50.87,12100.0,32.5349,32.5734,32.5285,32.5734,12100.0
2014-10-31 11:30:00,50.86,50.87,50.8,50.8,8800.0,32.5669,32.5734,32.5285,32.5285,8800.0
2014-10-31 11:35:00,50.79,50.79,50.73,50.77,18200.0,32.5221,32.5221,32.4837,32.5093,18200.0
2014-10-31 11:40:00,50.77,50.81,50.73,50.76,24000.0,32.5093,32.5349,32.4837,32.5029,24000.0
2014-10-31 11:45:00,50.75,50.76,50.71,50.72,25500.0,32.4965,32.5029,32.4709,32.4773,25500.0
2014-10-31 11:50:00,50.73,50.76,50.7,50.71,10500.0,32.4837,32.5029,32.4645,32.4709,10500.0
2014-10-31 11:55:00,50.7,50.7,50.65,50.67,51000.0,32.4645,32.4645,32.4325,32.4453,51000.0
2014-10-31 12:00:00,50.66,50.66,50.59,50.61,15900.0,32.4389,32.4389,32.3941,32.4069,15900.0
2014-10-31 12:05:00,50.6,50.63,50.55,50.61,21100.0,32.4005,32.4197,32.3684,32.4069,21100.0
2014-10-31 12:10:00,50.61,50.62,50.56,50.59,12000.0,32.4069,32.4133,32.3749,32.3941,12000.0
2014-10-31 12:15:00,50.6,50.6,50.53,50.54,15900.0,32.4005,32.4005,32.3556,32.362,15900.0
2014-10-31 12:20:00,50.54,50.54,50.44,50.46,21100.0,32.362,32.362,32.298,32.3108,21100.0
2014-10-31 12:25:00,50.47,50.52,50.45,50.45,17700.0,32.3172,32.3492,32.3044,32.3044,17700.0
2014-10-31 12:30:00,50.44,50.56,50.44,50.54,15300.0,32.298,32.3749,32.298,32.362,15300.0
2014-10-31 12:35:00,50.54,50.57,50.52,50.52,9100.0,32.362,32.3813,32.3492,32.3492,9100.0
2014-10-31 12:40:00,50.51,50.52,50.44,50.52,17800.0,32.3428,32.3492,32.298,32.3492,17800.0
2014-10-31 12:45:00,50.53,50.54,50.48,50.5,9700.0,32.3556,32.362,32.3236,32.3364,9700.0
2014-10-31 12:50:00,50.5,50.56,50.49,50.51,13300.0,32.3364,32.3749,32.33,32.3428,13300.0
2014-10-31 12:55:00,50.52,50.56,50.52,50.54,12700.0,32.3492,32.3749,32.3492,32.362,12700.0
2014-10-31 13:00:00,50.54,50.56,50.54,50.55,16400.0,32.362,32.3749,32.362,32.3684,16400.0
2014-10-31 13:05:00,50.55,50.6,50.55,50.59,13700.0,32.3684,32.4005,32.3684,32.3941,13700.0
2014-10-31 13:10:00,50.59,50.68,50.59,50.68,9500.0,32.3941,32.4517,32.3941,32.4517,9500.0
2014-10-31 13:15:00,50.67,50.68,50.65,50.65,9100.0,32.4453,32.4517,32.4325,32.4325,9100.0
2014-10-31 13:20:00,50.65,50.71,50.65,50.68,14400.0,32.4325,32.4709,32.4325,32.4517,14400.0
2014-10-31 13:25:00,50.69,50.71,50.67,50.68,8400.0,32.4581,32.4709,32.4453,32.4517,8400.0
2014-10-31 13:30:00,50.68,50.7,50.65,50.65,18300.0,32.4517,32.4645,32.4325,32.4325,18300.0
2014-10-31 13:35:00,50.64,50.69,50.64,50.66,18800.0,32.4261,32.4581,32.4261,32.4389,18800.0
2014-10-31 13:40:00,50.67,50.74,50.67,50.74,24900.0,32.4453,32.4901,32.4453,32.4901,24900.0
2014-10-31 13:45:00,50.74,50.78,50.72,50.77,38100.0,32.4901,32.5157,32.4773,32.5093,38100.0
2014-10-31 13:50:00,50.77,50.77,50.65,50.66,24300.0,32.5093,32.5093,32.4325,32.4389,24300.0
2014-10-31 13:55:00,50.67,50.67,50.6,50.62,28000.0,32.4453,32.4453,32.4005,32.4133,28000.0
2014-10-31 14:00:00,50.62,50.62,50.52,50.52,21600.0,32.4133,32.4133,32.3492,32.3492,21600.0
2014-10-31 14:05:00,50.52,50.58,50.52,50.56,20500.0,32.3492,32.3877,32.3492,32.3749,20500.0
2014-10-31 14:10:00,50.56,50.63,50.53,50.63,17600.0,32.3749,32.4197,32.3556,32.4197,17600.0
2014-10-31 14:15:00,50.63,50.63,50.57,50.57,38400.0,32.4197,32.4197,32.3813,32.3813,38400.0
2014-10-31 14:20:00,50.57,50.57,50.54,50.56,27600.0,32.3813,32.3813,32.362,32.3749,27600.0
2014-10-31 14:25:00,50.55,50.58,50.54,50.58,17400.0,32.3684,32.3877,32.362,32.3877,17400.0
2014-10-31 14:30:00,50.58,50.59,50.56,50.57,13800.0,32.3877,32.3941,32.3749,32.3813,13800.0
2014-10-31 14:35:00,50.57,50.59,50.54,50.54,14500.0,32.3813,32.3941,32.362,32.362,14500.0
2014-10-31 14:40:00,50.54,50.55,50.5,50.52,27200.0,32.362,32.3684,32.3364,32.3492,27200.0
2014-10-31 14:45:00,50.52,50.53,50.48,50.48,18600.0,32.3492,32.3556,32.3236,32.3236,18600.0
2014-10-31 14:50:00,50.47,50.51,50.45,50.48,24500.0,32.3172,32.3428,32.3044,32.3236,24500.0
2014-10-31 14:55:00,50.48,50.53,50.47,50.53,39300.0,32.3236,32.3556,32.3172,32.3556,39300.0
2014-10-31 15:00:00,50.53,50.54,50.46,50.47,18500.0,32.3556,32.362,32.3108,32.3172,18500.0
2014-10-31 15:05:00,50.48,50.51,50.46,50.47,31300.0,32.3236,32.3428,32.3108,32.3172,31300.0
2014-10-31 15:10:00,50.47,50.51,50.46,50.51,21400.0,32.3172,32.3428,32.3108,32.3428,21400.0
2014-10-31 15:15:00,50.51,50.52,50.47,50.49,18500.0,32.3428,32.3492,32.3172,32.33,18500.0
2014-10-31 15:20:00,50.5,50.55,50.5,50.54,60100.0,32.3364,32.3684,32.3364,32.362,60100.0
2014-10-31 15:25:00,50.55,50.58,50.53,50.58,28500.0,32.3684,32.3877,32.3556,32.3877,28500.0
2014-10-31 15:30:00,50.58,50.63,50.57,50.63,41000.0,32.3877,32.4197,32.3813,32.4197,41000.0
2014-10-31 15:35:00,50.63,50.63,50.6,50.61,22800.0,32.4197,32.4197,32.4005,32.4069,22800.0
2014-10-31 15:40:00,50.61,50.65,50.61,50.64,54500.0,32.4069,32.4325,32.4069,32.4261,54500.0
2014-10-31 15:45:00,50.64,50.66,50.63,50.66,58300.0,32.4261,32.4389,32.4197,32.4389,58300.0
2014-10-31 15:50:00,50.66,50.69,50.65,50.66,101300.0,32.4389,32.4581,32.4325,32.4389,101300.0
2014-10-31 15:55:00,50.67,50.67,50.62,50.62,192900.0,32.4453,32.4453,32.4133,32.4133,192900.0
2014-11-03 09:30:00,50.62,50.95,50.62,50.75,80000.0,32.4133,32.6246,32.4133,32.4965,80000.0
2014-11-03 09:35:00,50.75,50.75,50.62,50.62,52200.0,32.4965,32.4965,32.4133,32.4133,52200.0
2014-11-03 09:40:00,50.62,50.73,50.58,50.64,39400.0,32.4133,32.4837,32.3877,32.4261,39400.0
2014-11-03 09:45:00,50.68,50.73,50.51,50.58,22300.0,32.4517,32.4837,32.3428,32.3877,22300.0
2014-11-03 09:50:00,50.6,50.68,50.54,50.66,39900.0,32.4005,32.4517,32.362,32.4389,39900.0
2014-11-03 09:55:00,50.66,50.69,50.42,50.43,40100.0,32.4389,32.4581,32.2852,32.2916,40100.0
2014-11-03 10:00:00,50.44,50.49,50.3,50.34,66700.0,32.298,32.33,32.2084,32.234,66700.0
2014-11-03 10:05:00,50.32,50.42,50.17,50.24,43700.0,32.2212,32.2852,32.1251,32.1699,43700.0
2014-11-03 10:10:00,50.23,50.5,50.22,50.5,34300.0,32.1635,32.3364,32.1571,32.3364,34300.0
2014-11-03 10:15:00,50.5,50.5,50.39,50.41,17300.0,32.3364,32.3364,32.266,32.2788,17300.0
2014-11-03 10:20:00,50.42,50.42,50.26,50.31,21300.0,32.2852,32.2852,32.1828,32.2148,21300.0
2014-11-03 10:25:00,50.3,50.39,50.28,50.33,15800.0,32.2084,32.266,32.1956,32.2276,15800.0
2014-11-03 10:30:00,50.33,50.5,50.33,50.49,10600.0,32.2276,32.3364,32.2276,32.33,10600.0
2014-11-03 10:35:00,50.48,50.56,50.48,50.52,16000.0,32.3236,32.3749,32.3236,32.3492,16000.0
2014-11-03 10:40:00,50.52,50.56,50.5,50.55,13700.0,32.3492,32.3749,32.3364,32.3684,13700.0
2014-11-03 10:45:00,50.53,50.54,50.48,50.5,15600.0,32.3556,32.362,32.3236,32.3364,15600.0
2014-11-03 10:50:00,50.49,50.56,50.45,50.53,19800.0,32.33,32.3749,32.3044,32.3556,19800.0
2014-11-03 10:55:00,50.55,50.58,50.51,50.57,14400.0,32.3684,32.3877,32.3428,32.3813,14400.0
2014-11-03 11:00:00,50.58,50.61,50.5,50.59,9500.0,32.3877,32.4069,32.3364,32.3941,9500.0
2014-11-03 11:05:00,50.58,50.62,50.54,50.58,10800.0,32.3877,32.4133,32.362,32.3877,10800.0
2014-11-03 11:10:00,50.57,50.6,50.54,50.56,16100.0,32.3813,32.4005,32.362,32.3749,16100.0
2014-11-03 11:15:00,50.57,50.61,50.56,50.57,12800.0,32.3813,32.4069,32.3749,32.3813,12800.0
2014-11-03 11:20:00,50.57,50.57,50.52,50.55,12500.0,32.3813,32.3813,32.3492,32.3684,12500.0
2014-11-03 11:25:00,50.56,50.6,50.54,50.54,14200.0,32.3749,32.4005,32.362,32.362,14200.0
2014-11-03 11:30:00,50.54,50.6,50.53,50.58,14300.0,32.362,32.4005,32.3556,32.3877,14300.0
2014-11-03 11:35:00,50.58,50.68,50.58,50.68,11000.0,32.3877,32.4517,32.3877,32.4517,11000.0
2014-11-03 11:40:00,50.68,50.7,50.65,50.69,14400.0,32.4517,32.4645,32.4325,32.4581,14400.0
2014-11-03 11:45:00,50.69,50.7,50.6,50.64,15700.0,32.4581,32.4645,32.4005,32.4261,15700.0
2014-11-03 11:50:00,50.63,50.64,50.56,50.64,65000.0,32.4197,32.4261,32.3749,32.4261,65000.0
2014-11-03 11:55:00,50.68,50.68,50.6,50.62,7700.0,32.4517,32.4517,32.4005,32.4133,7700.0
2014-11-03 12:00:00,50.61,50.63,50.56,50.62,8600.0,32.4069,32.4197,32.3749,32.4133,8600.0
2014-11-03 12:05:00,50.65,50.7,50.62,50.65,92300.0,32.4325,32.4645,32.4133,32.4325,92300.0
2014-11-03 12:10:00,50.65,50.7,50.64,50.69,26700.0,32.4325,32.4645,32.4261,32.4581,26700.0
2014-11-03 12:15:00,50.69,50.72,50.67,50.7,35500.0,32.4581,32.4773,32.4453,32.4645,35500.0
2014-11-03 12:20:00,50.7,50.71,50.66,50.69,19100.0,32.4645,32.4709,32.4389,32.4581,19100.0
2014-11-03 12:25:00,50.67,50.71,50.64,50.71,11900.0,32.4453,32.4709,32.4261,32.4709,11900.0
2014-11-03 12:30:00,50.71,50.74,50.69,50.74,15500.0,32.4709,32.4901,32.4581,32.4901,15500.0
2014-11-03 12:35:00,50.74,50.74,50.71,50.73,10300.0,32.4901,32.4901,32.4709,32.4837,10300.0
2014-11-03 12:40:00,50.72,50.73,50.67,50.69,11700.0,32.4773,32.4837,32.4453,32.4581,11700.0
2014-11-03 12:45:00,50.7,50.72,50.7,50.72,9800.0,32.4645,32.4773,32.4645,32.4773,9800.0
2014-11-03 12:50:00,50.72,50.73,50.69,50.71,12300.0,32.4773,32.4837,32.4581,32.4709,12300.0
2014-11-03 12:55:00,50.72,50.8,50.72,50.79,14700.0,32.4773,32.5285,32.4773,32.5221,14700.0
2014-11-03 13:00:00,50.78,50.78,50.73,50.73,10600.0,32.5157,32.5157,32.4837,32.4837,10600.0
2014-11-03 13:05:00,50.74,50.75,50.72,50.73,13500.0,32.4901,32.4965,32.4773,32.4837,13500.0
2014-11-03 13:10:00,50.74,50.78,50.73,50.75,23300.0,32.4901,32.5157,32.4837,32.4965,23300.0
2014-11-03 13:15:00,50.75,50.79,50.75,50.79,9900.0,32.4965,32.5221,32.4965,32.5221,9900.0
2014-11-03 13:20:00,50.79,50.81,50.76,50.79,28400.0,32.5221,32.5349,32.5029,32.5221,28400.0
2014-11-03 13:25:00,50.79,50.87,50.79,50.86,15800.0,32.5221,32.5734,32.5221,32.5669,15800.0
2014-11-03 13:30:00,50.87,50.88,50.82,50.82,18700.0,32.5734,32.5798,32.5413,32.5413,18700.0
2014-11-03 13:35:00,50.83,50.86,50.76,50.77,12300.0,32.5477,32.5669,32.5029,32.5093,12300.0
2014-11-03 13:40:00,50.78,50.8,50.75,50.77,16400.0,32.5157,32.5285,32.4965,32.5093,16400.0
2014-11-03 13:45:00,50.78,50.81,50.76,50.76,10000.0,32.5157,32.5349,32.5029,32.5029,10000.0
2014-11-03 13:50:00,50.76,50.78,50.71,50.76,36200.0,32.5029,32.5157,32.4709,32.5029,36200.0
2014-11-03 13:55:00,50.76,50.76,50.72,50.72,35500.0,32.5029,32.5029,32.4773,32.4773,35500.0
2014-11-03 14:00:00,50.73,50.77,50.72,50.74,19300.0,32.4837,32.5093,32.4773,32.4901,19300.0
2014-11-03 14:05:00,50.74,50.75,50.69,50.71,23700.0,32.4901,32.4965,32.4581,32.4709,23700.0
2014-11-03 14:10:00,50.71,50.74,50.7,50.7,24600.0,32.4709,32.4901,32.4645,32.4645,24600.0
2014-11-03 14:15:00,50.7,50.72,50.67,50.71,17700.0,32.4645,32.4773,32.4453,32.4709,17700.0
2014-11-03 14:20:00,50.7,50.74,50.67,50.74,14000.0,32.4645,32.4901,32.4453,32.4901,14000.0
2014-11-03 14:25:00,50.74,50.75,50.68,50.68,17400.0,32.4901,32.4965,32.4517,32.4517,17400.0
2014-11-03 14:30:00,50.68,50.68,50.43,50.48,45600.0,32.4517,32.4517,32.2916,32.3236,45600.0
2014-11-03 14:35:00,50.48,50.64,50.47,50.63,23100.0,32.3236,32.4261,32.3172,32.4197,23100.0
2014-11-03 14:40:00,50.62,50.66,50.58,50.65,15300.0,32.4133,32.4389,32.3877,32.4325,15300.0
2014-11-03 14:45:00,50.65,50.67,50.59,50.61,16000.0,32.4325,32.4453,32.3941,32.4069,16000.0
2014-11-03 14:50:00,50.62,50.63,50.57,50.59,16200.0,32.4133,32.4197,32.3813,32.3941,16200.0
2014-11-03 14:55:00,50.58,50.65,50.58,50.62,18100.0,32.3877,32.4325,32.3877,32.4133,18100.0
2014-11-03 15:00:00,50.62,50.66,50.6,50.61,19600.0,32.4133,32.4389,32.4005,32.4069,19600.0
2014-11-03 15:05:00,50.6,50.65,50.59,50.64,22300.0,32.4005,32.4325,32.3941,32.4261,22300.0
2014-11-03 15:10:00,50.64,50.66,50.59,50.59,22100.0,32.4261,32.4389,32.3941,32.3941,22100.0
2014-11-03 15:15:00,50.6,50.6,50.51,50.51,38700.0,32.4005,32.4005,32.3428,32.3428,38700.0
2014-11-03 15:20:00,50.52,50.55,50.49,50.55,27100.0,32.3492,32.3684,32.33,32.3684,27100.0
2014-11-03 15:25:00,50.55,50.55,50.43,50.44,42500.0,32.3684,32.3684,32.2916,32.298,42500.0
2014-11-03 15:30:00,50.43,50.51,50.43,50.51,31700.0,32.2916,32.3428,32.2916,32.3428,31700.0
2014-11-03 15:35:00,50.51,50.51,50.46,50.47,29800.0,32.3428,32.3428,32.3108,32.3172,29800.0
2014-11-03 15:40:00,50.47,50.55,50.47,50.51,46900.0,32.3172,32.3684,32.3172,32.3428,46900.0
2014-11-03 15:45:00,50.52,50.61,50.51,50.51,67300.0,32.3492,32.4069,32.3428,32.3428,67300.0
2014-11-03 15:50:00,50.52,50.54,50.5,50.53,89300.0,32.3492,32.362,32.3364,32.3556,89300.0
2014-11-03 15:55:00,50.53,50.65,50.51,50.63,158800.0,32.3556,32.4325,32.3428,32.4197,158800.0
2014-11-04 09:30:00,50.78,51.9,50.78,51.41,174000.0,32.5157,33.2329,32.5157,32.9191,174000.0
2014-11-04 09:35:00,51.35,51.98,51.16,51.94,91400.0,32.8807,33.2841,32.759,33.2585,91400.0
2014-11-04 09:40:00,51.95,51.95,51.43,51.71,88900.0,33.2649,33.2649,32.9319,33.1112,88900.0
2014-11-04 09:45:00,51.69,51.77,51.5,51.75,71300.0,33.0984,33.1496,32.9768,33.1368,71300.0
2014-11-04 09:50:00,51.76,51.99,51.74,51.99,94600.0,33.1432,33.2905,33.1304,33.2905,94600.0
2014-11-04 09:55:00,51.98,51.99,51.58,51.9,43800.0,33.2841,33.2905,33.028,33.2329,43800.0
2014-11-04 10:00:00,51.89,52.26,51.82,51.95,113100.0,33.2265,33.4634,33.1817,33.2649,113100.0
2014-11-04 10:05:00,51.92,51.94,51.67,51.68,78300.0,33.2457,33.2585,33.0856,33.092,78300.0
2014-11-04 10:10:00,51.68,51.8,51.6,51.75,34200.0,33.092,33.1689,33.0408,33.1368,34200.0
2014-11-04 10:15:00,51.79,53.14,51.54,52.56,263600.0,33.1625,34.0269,33.0024,33.6555,263600.0
2014-11-04 10:20:00,52.52,52.59,51.72,51.9,217300.0,33.6299,33.6747,33.1176,33.2329,217300.0
2014-11-04 10:25:00,51.88,51.93,51.54,51.66,115200.0,33.2201,33.2521,33.0024,33.0792,115200.0
2014-11-04 10:30:00,51.67,51.81,51.65,51.79,67600.0,33.0856,33.1753,33.0728,33.1625,67600.0
2014-11-04 10:35:00,51.8,51.98,51.79,51.82,147600.0,33.1689,33.2841,33.1625,33.1817,147600.0
2014-11-04 10:40:00,51.82,51.95,51.8,51.91,45400.0,33.1817,33.2649,33.1689,33.2393,45400.0
2014-11-04 10:45:00,51.92,52.13,51.88,51.99,66300.0,33.2457,33.3802,33.2201,33.2905,66300.0
2014-11-04 10:50:00,51.99,51.99,51.54,51.57,151600.0,33.2905,33.2905,33.0024,33.0216,151600.0
2014-11-04 10:55:00,51.56,51.57,51.31,51.36,90600.0,33.0152,33.0216,32.8551,32.8871,90600.0
2014-11-04 11:00:00,51.38,51.38,51.25,51.29,60200.0,32.8999,32.8999,32.8167,32.8423,60200.0
2014-11-04 11:05:00,51.29,51.33,51.16,51.22,102600.0,32.8423,32.8679,32.759,32.7975,102600.0
2014-11-04 11:10:00,51.22,51.48,51.22,51.41,60100.0,32.7975,32.964,32.7975,32.9191,60100.0
2014-11-04 11:15:00,51.41,51.51,51.38,51.5,54600.0,32.9191,32.9832,32.8999,32.9768,54600.0
2014-11-04 11:20:00,51.5,51.69,51.48,51.61,41700.0,32.9768,33.0984,32.964,33.0472,41700.0
2014-11-04 11:25:00,51.6,51.64,51.55,51.59,22100.0,33.0408,33.0664,33.0088,33.0344,22100.0
2014-11-04 11:30:00,51.59,51.63,51.5,51.52,21800.0,33.0344,33.06,32.9768,32.9896,21800.0
2014-11-04 11:35:00,51.55,51.59,51.44,51.58,41400.0,33.0088,33.0344,32.9383,33.028,41400.0
2014-11-04 11:40:00,51.57,51.58,51.4,51.43,19600.0,33.0216,33.028,32.9127,32.9319,19600.0
2014-11-04 11:45:00,51.41,51.52,51.41,51.5,29700.0,32.9191,32.9896,32.9191,32.9768,29700.0
2014-11-04 11:50:00,51.51,51.56,51.49,51.51,21500.0,32.9832,33.0152,32.9704,32.9832,21500.0
2014-11-04 11:55:00,51.52,51.63,51.52,51.6,18300.0,32.9896,33.06,32.9896,33.0408,18300.0
2014-11-04 12:00:00,51.59,51.59,51.52,51.55,16400.0,33.0344,33.0344,32.9896,33.0088,16400.0
2014-11-04 12:05:00,51.54,51.59,51.52,51.52,22200.0,33.0024,33.0344,32.9896,32.9896,22200.0
2014-11-04 12:10:00,51.52,51.68,51.52,51.61,27200.0,32.9896,33.092,32.9896,33.0472,27200.0
2014-11-04 12:15:00,51.62,51.67,51.58,51.67,16400.0,33.0536,33.0856,33.028,33.0856,16400.0
2014-11-04 12:20:00,51.67,51.79,51.67,51.72,24500.0,33.0856,33.1625,33.0856,33.1176,24500.0
2014-11-04 12:25:00,51.73,51.79,51.73,51.78,18700.0,33.124,33.1625,33.124,33.156,18700.0
2014-11-04 12:30:00,51.78,51.8,51.75,51.75,15500.0,33.156,33.1689,33.1368,33.1368,15500.0
2014-11-04 12:35:00,51.74,51.75,51.6,51.6,13200.0,33.1304,33.1368,33.0408,33.0408,13200.0
2014-11-04 12:40:00,51.61,51.69,51.6,51.68,17400.0,33.0472,33.0984,33.0408,33.092,17400.0
2014-11-04 12:45:00,51.69,51.74,51.66,51.74,15600.0,33.0984,33.1304,33.0792,33.1304,15600.0
2014-11-04 12:50:00,51.74,51.79,51.72,51.73,19900.0,33.1304,33.1625,33.1176,33.124,19900.0
2014-11-04 12:55:00,51.73,51.77,51.7,51.72,20100.0,33.124,33.1496,33.1048,33.1176,20100.0
2014-11-04 13:00:00,51.73,51.8,51.71,51.76,24700.0,33.124,33.1689,33.1112,33.1432,24700.0
2014-11-04 13:05:00,51.76,51.78,51.72,51.76,16400.0,33.1432,33.156,33.1176,33.1432,16400.0
2014-11-04 13:10:00,51.76,51.86,51.76,51.85,32800.0,33.1432,33.2073,33.1432,33.2009,32800.0
2014-11-04 13:15:00,51.84,51.87,51.78,51.86,43600.0,33.1945,33.2137,33.156,33.2073,43600.0
2014-11-04 13:20:00,51.87,51.98,51.81,51.94,108400.0,33.2137,33.2841,33.1753,33.2585,108400.0
2014-11-04 13:25:00,51.94,51.98,51.83,51.84,65800.0,33.2585,33.2841,33.1881,33.1945,65800.0
2014-11-04 13:30:00,51.85,51.86,51.66,51.74,47300.0,33.2009,33.2073,33.0792,33.1304,47300.0
2014-11-04 13:35:00,51.75,51.85,51.74,51.76,30600.0,33.1368,33.2009,33.1304,33.1432,30600.0
2014-11-04 13:40:00,51.77,51.79,51.72,51.77,18700.0,33.1496,33.1625,33.1176,33.1496,18700.0
2014-11-04 13:45:00,51.74,51.84,51.74,51.82,16900.0,33.1304,33.1945,33.1304,33.1817,16900.0
2014-11-04 13:50:00,51.84,51.92,51.84,51.92,22100.0,33.1945,33.2457,33.1945,33.2457,22100.0
2014-11-04 13:55:00,51.91,51.98,51.91,51.95,34200.0,33.2393,33.2841,33.2393,33.2649,34200.0
2014-11-04 14:00:00,51.95,51.96,51.81,51.83,20200.0,33.2649,33.2713,33.1753,33.1881,20200.0
2014-11-04 14:05:00,51.83,51.84,51.82,51.83,17200.0,33.1881,33.1945,33.1817,33.1881,17200.0
2014-11-04 14:10:00,51.83,52.01,51.82,52.01,52100.0,33.1881,33.3033,33.1817,33.3033,52100.0
2014-11-04 14:15:00,52.0,52.04,51.97,52.01,63700.0,33.2969,33.3225,33.2777,33.3033,63700.0
2014-11-04 14:20:00,52.01,52.04,51.87,51.89,25900.0,33.3033,33.3225,33.2137,33.2265,25900.0
2014-11-04 14:25:00,51.87,51.99,51.87,51.96,37300.0,33.2137,33.2905,33.2137,33.2713,37300.0
2014-11-04 14:30:00,51.95,51.96,51.83,51.85,26000.0,33.2649,33.2713,33.1881,33.2009,26000.0
2014-11-04 14:35:00,51.83,51.9,51.83,51.9,29400.0,33.1881,33.2329,33.1881,33.2329,29400.0
2014-11-04 14:40:00,51.9,51.93,51.86,51.88,24200.0,33.2329,33.2521,33.2073,33.2201,24200.0
2014-11-04 14:45:00,51.89,51.9,51.85,51.88,22100.0,33.2265,33.2329,33.2009,33.2201,22100.0
2014-11-04 14:50:00,51.88,51.93,51.88,51.9,37400.0,33.2201,33.2521,33.2201,33.2329,37400.0
2014-11-04 14:55:00,51.89,52.07,51.89,52.02,48600.0,33.2265,33.3417,33.2265,33.3097,48600.0
2014-11-04 15:00:00,52.02,52.03,51.93,52.01,33200.0,33.3097,33.3161,33.2521,33.3033,33200.0
2014-11-04 15:05:00,52.01,52.07,52.0,52.07,80500.0,33.3033,33.3417,33.2969,33.3417,80500.0
2014-11-04 15:10:00,52.07,52.18,52.05,52.15,62100.0,33.3417,33.4122,33.3289,33.393,62100.0
2014-11-04 15:15:00,52.15,52.2,52.11,52.2,35900.0,33.393,33.425,33.3674,33.425,35900.0
2014-11-04 15:20:00,52.2,52.33,52.18,52.3,78300.0,33.425,33.5082,33.4122,33.489,78300.0
2014-11-04 15:25:00,52.3,52.36,52.3,52.34,97300.0,33.489,33.5274,33.489,33.5146,97300.0
2014-11-04 15:30:00,52.34,52.46,52.34,52.45,101300.0,33.5146,33.5915,33.5146,33.5851,101300.0
2014-11-04 15:35:00,52.46,52.5,52.38,52.44,164400.0,33.5915,33.6171,33.5402,33.5787,164400.0
2014-11-04 15:40:00,52.44,52.48,52.44,52.47,117600.0,33.5787,33.6043,33.5787,33.5979,117600.0
2014-11-04 15:45:00,52.48,52.57,52.47,52.52,167400.0,33.6043,33.6619,33.5979,33.6299,167400.0
2014-11-04 15:50:00,52.51,52.58,52.51,52.55,245700.0,33.6235,33.6683,33.6235,33.6491,245700.0
2014-11-04 15:55:00,52.55,52.65,52.55,52.59,444300.0,33.6491,33.7131,33.6491,33.6747,444300.0
2014-11-05 09:30:00,52.82,52.98,52.4,52.6,143100.0,33.822,33.9244,33.553,33.6811,143100.0
2014-11-05 09:35:00,52.59,52.59,52.26,52.32,47300.0,33.6747,33.6747,33.4634,33.5018,47300.0
2014-11-05 09:40:00,52.3,52.3,52.01,52.16,58100.0,33.489,33.489,33.3033,33.3994,58100.0
2014-11-05 09:45:00,52.13,52.27,52.04,52.1,28700.0,33.3802,33.4698,33.3225,33.361,28700.0
2014-11-05 09:50:00,52.1,52.18,52.07,52.1,23000.0,33.361,33.4122,33.3417,33.361,23000.0
2014-11-05 09:55:00,52.1,52.18,52.06,52.09,39700.0,33.361,33.4122,33.3353,33.3545,39700.0
2014-11-05 10:00:00,52.1,52.19,52.01,52.14,44800.0,33.361,33.4186,33.3033,33.3866,44800.0
2014-11-05 10:05:00,52.15,52.2,52.02,52.18,78000.0,33.393,33.425,33.3097,33.4122,78000.0
2014-11-05 10:10:00,52.2,52.21,52.1,52.14,50200.0,33.425,33.4314,33.361,33.3866,50200.0
2014-11-05 10:15:00,52.15,52.15,52.07,52.1,31500.0,33.393,33.393,33.3417,33.361,31500.0
2014-11-05 10:20:00,52.09,52.14,52.02,52.04,25300.0,33.3545,33.3866,33.3097,33.3225,25300.0
2014-11-05 10:25:00,52.05,52.05,51.92,51.97,56300.0,33.3289,33.3289,33.2457,33.2777,56300.0
2014-11-05 10:30:00,51.97,51.97,51.84,51.84,27200.0,33.2777,33.2777,33.1945,33.1945,27200.0
2014-11-05 10:35:00,51.82,51.95,51.82,51.95,26400.0,33.1817,33.2649,33.1817,33.2649,26400.0
2014-11-05 10:40:00,51.93,51.95,51.86,51.87,21300.0,33.2521,33.2649,33.2073,33.2137,21300.0
2014-11-05 10:45:00,51.86,52.0,51.85,51.99,58500.0,33.2073,33.2969,33.2009,33.2905,58500.0
2014-11-05 10:50:00,51.99,52.01,51.97,52.01,28000.0,33.2905,33.3033,33.2777,33.3033,28000.0
2014-11-05 10:55:00,52.01,52.01,51.95,51.99,27700.0,33.3033,33.3033,33.2649,33.2905,27700.0
2014-11-05 11:00:00,51.98,52.06,51.98,52.05,39800.0,33.2841,33.3353,33.2841,33.3289,39800.0
2014-11-05 11:05:00,52.06,52.07,52.03,52.05,20600.0,33.3353,33.3417,33.3161,33.3289,20600.0
2014-11-05 11:10:00,52.04,52.11,52.02,52.11,27000.0,33.3225,33.3674,33.3097,33.3674,27000.0
2014-11-05 11:15:00,52.09,52.12,51.99,51.99,21000.0,33.3545,33.3738,33.2905,33.2905,21000.0
2014-11-05 11:20:00,52.0,52.06,51.99,52.0,33600.0,33.2969,33.3353,33.2905,33.2969,33600.0
2014-11-05 11:25:00,52.01,52.04,51.99,52.01,21800.0,33.3033,33.3225,33.2905,33.3033,21800.0
2014-11-05 11:30:00,52.02,52.12,51.97,52.0,46500.0,33.3097,33.3738,33.2777,33.2969,46500.0
2014-11-05 11:35:00,52.0,52.0,51.9,51.95,50800.0,33.2969,33.2969,33.2329,33.2649,50800.0
2014-11-05 11:40:00,51.95,52.01,51.94,51.98,20900.0,33.2649,33.3033,33.2585,33.2841,20900.0
2014-11-05 11:45:00,51.97,51.98,51.93,51.97,20800.0,33.2777,33.2841,33.2521,33.2777,20800.0
2014-11-05 11:50:00,51.96,52.01,51.93,52.01,50200.0,33.2713,33.3033,33.2521,33.3033,50200.0
2014-11-05 11:55:00,52.01,52.08,51.99,52.05,32500.0,33.3033,33.3481,33.2905,33.3289,32500.0
2014-11-05 12:00:00,52.05,52.1,52.02,52.05,45000.0,33.3289,33.361,33.3097,33.3289,45000.0
2014-11-05 12:05:00,52.06,52.09,52.04,52.08,19500.0,33.3353,33.3545,33.3225,33.3481,19500.0
2014-11-05 12:10:00,52.07,52.1,52.04,52.06,17300.0,33.3417,33.361,33.3225,33.3353,17300.0
2014-11-05 12:15:00,52.08,52.16,52.05,52.14,39700.0,33.3481,33.3994,33.3289,33.3866,39700.0
2014-11-05 12:20:00,52.15,52.16,52.11,52.14,17400.0,33.393,33.3994,33.3674,33.3866,17400.0
2014-11-05 12:25:00,52.15,52.15,52.1,52.12,11500.0,33.393,33.393,33.361,33.3738,11500.0
2014-11-05 12:30:00,52.14,52.2,52.12,52.2,20800.0,33.3866,33.425,33.3738,33.425,20800.0
2014-11-05 12:35:00,52.19,52.22,52.18,52.2,18600.0,33.4186,33.4378,33.4122,33.425,18600.0
2014-11-05 12:40:00,52.2,52.21,52.17,52.19,22700.0,33.425,33.4314,33.4058,33.4186,22700.0
2014-11-05 12:45:00,52.2,52.22,52.19,52.19,14200.0,33.425,33.4378,33.4186,33.4186,14200.0
2014-11-05 12:50:00,52.19,52.2,52.16,52.18,15500.0,33.4186,33.425,33.3994,33.4122,15500.0
2014-11-05 12:55:00,52.18,52.24,52.18,52.22,22100.0,33.4122,33.4506,33.4122,33.4378,22100.0
2014-11-05 13:00:00,52.23,52.26,52.18,52.19,21400.0,33.4442,33.4634,33.4122,33.4186,21400.0
2014-11-05 13:05:00,52.19,52.21,52.17,52.19,10500.0,33.4186,33.4314,33.4058,33.4186,10500.0
2014-11-05 13:10:00,52.2,52.21,52.17,52.2,12900.0,33.425,33.4314,33.4058,33.425,12900.0
2014-11-05 13:15:00,52.2,52.2,52.16,52.17,19200.0,33.425,33.425,33.3994,33.4058,19200.0
2014-11-05 13:20:00,52.17,52.2,52.15,52.2,17600.0,33.4058,33.425,33.393,33.425,17600.0
2014-11-05 13:25:00,52.21,52.22,52.2,52.2,14100.0,33.4314,33.4378,33.425,33.425,14100.0
2014-11-05 13:30:00,52.19,52.27,52.19,52.26,24500.0,33.4186,33.4698,33.4186,33.4634,24500.0
2014-11-05 13:35:00,52.25,52.25,52.16,52.16,20500.0,33.457,33.457,33.3994,33.3994,20500.0
2014-11-05 13:40:00,52.16,52.17,52.11,52.12,15100.0,33.3994,33.4058,33.3674,33.3738,15100.0
2014-11-05 13:45:00,52.12,52.2,52.12,52.2,23100.0,33.3738,33.425,33.3738,33.425,23100.0
2014-11-05 13:50:00,52.2,52.24,52.19,52.23,22200.0,33.425,33.4506,33.4186,33.4442,22200.0
2014-11-05 13:55:00,52.24,52.26,52.22,52.23,19300.0,33.4506,33.4634,33.4378,33.4442,19300.0
2014-11-05 14:00:00,52.23,52.26,52.22,52.23,29900.0,33.4442,33.4634,33.4378,33.4442,29900.0
2014-11-05 14:05:00,52.24,52.24,52.2,52.22,17600.0,33.4506,33.4506,33.425,33.4378,17600.0
2014-11-05 14:10:00,52.23,52.31,52.23,52.3,24400.0,33.4442,33.4954,33.4442,33.489,24400.0
2014-11-05 14:15:00,52.31,52.36,52.29,52.35,23300.0,33.4954,33.5274,33.4826,33.521,23300.0
2014-11-05 14:20:00,52.35,52.36,52.29,52.3,30900.0,33.521,33.5274,33.4826,33.489,30900.0
2014-11-05 14:25:00,52.3,52.33,52.29,52.3,16400.0,33.489,33.5082,33.4826,33.489,16400.0
2014-11-05 14:30:00,52.31,52.34,52.3,52.3,29100.0,33.4954,33.5146,33.489,33.489,29100.0
2014-11-05 14:35:00,52.3,52.31,52.29,52.31,14400.0,33.489,33.4954,33.4826,33.4954,14400.0
2014-11-05 14:40:00,52.31,52.35,52.3,52.33,22100.0,33.4954,33.521,33.489,33.5082,22100.0
2014-11-05 14:45:00,52.32,52.37,52.31,52.37,25200.0,33.5018,33.5338,33.4954,33.5338,25200.0
2014-11-05 14:50:00,52.37,52.4,52.34,52.37,38400.0,33.5338,33.553,33.5146,33.5338,38400.0
2014-11-05 14:55:00,52.37,52.4,52.34,52.4,51900.0,33.5338,33.553,33.5146,33.553,51900.0
2014-11-05 15:00:00,52.4,52.44,52.36,52.39,35100.0,33.553,33.5787,33.5274,33.5466,35100.0
2014-11-05 15:05:00,52.38,52.42,52.34,52.41,21400.0,33.5402,33.5659,33.5146,33.5595,21400.0
2014-11-05 15:10:00,52.42,52.42,52.35,52.38,26900.0,33.5659,33.5659,33.521,33.5402,26900.0
2014-11-05 15:15:00,52.38,52.38,52.33,52.33,20500.0,33.5402,33.5402,33.5082,33.5082,20500.0
2014-11-05 15:20:00,52.33,52.34,52.29,52.33,33100.0,33.5082,33.5146,33.4826,33.5082,33100.0
2014-11-05 15:25:00,52.33,52.37,52.32,52.34,32600.0,33.5082,33.5338,33.5018,33.5146,32600.0
2014-11-05 15:30:00,52.33,52.41,52.33,52.39,49800.0,33.5082,33.5595,33.5082,33.5466,49800.0
2014-11-05 15:35:00,52.39,52.41,52.36,52.36,39200.0,33.5466,33.5595,33.5274,33.5274,39200.0
2014-11-05 15:40:00,52.36,52.42,52.34,52.38,56700.0,33.5274,33.5659,33.5146,33.5402,56700.0
2014-11-05 15:45:00,52.38,52.42,52.33,52.42,57600.0,33.5402,33.5659,33.5082,33.5659,57600.0
2014-11-05 15:50:00,52.42,52.44,52.33,52.37,85000.0,33.5659,33.5787,33.5082,33.5338,85000.0
2014-11-05 15:55:00,52.37,52.41,52.35,52.37,119600.0,33.5338,33.5595,33.521,33.5338,119600.0
2014-11-06 09:30:00,52.5,52.57,52.21,52.25,74800.0,33.6171,33.6619,33.4314,33.457,74800.0
2014-11-06 09:35:00,52.27,52.42,52.01,52.05,47400.0,33.4698,33.5659,33.3033,33.3289,47400.0
2014-11-06 09:40:00,52.01,52.19,51.85,52.02,74400.0,33.3033,33.4186,33.2009,33.3097,74400.0
2014-11-06 09:45:00,52.02,52.1,51.93,52.1,45700.0,33.3097,33.361,33.2521,33.361,45700.0
2014-11-06 09:50:00,52.11,52.11,51.93,51.94,20800.0,33.3674,33.3674,33.2521,33.2585,20800.0
2014-11-06 09:55:00,51.93,51.97,51.85,51.97,24700.0,33.2521,33.2777,33.2009,33.2777,24700.0
2014-11-06 10:00:00,52.0,52.03,51.78,51.81,63800.0,33.2969,33.3161,33.156,33.1753,63800.0
2014-11-06 10:05:00,51.8,51.91,51.76,51.83,189200.0,33.1689,33.2393,33.1432,33.1881,189200.0
2014-11-06 10:10:00,51.83,51.87,51.7,51.76,49400.0,33.1881,33.2137,33.1048,33.1432,49400.0
2014-11-06 10:15:00,51.76,51.8,51.66,51.79,30800.0,33.1432,33.1689,33.0792,33.1625,30800.0
2014-11-06 10:20:00,51.79,51.95,51.79,51.92,22000.0,33.1625,33.2649,33.1625,33.2457,22000.0
2014-11-06 10:25:00,51.93,52.03,51.9,51.9,167400.0,33.2521,33.3161,33.2329,33.2329,167400.0
2014-11-06 10:30:00,51.92,51.96,51.83,51.96,28000.0,33.2457,33.2713,33.1881,33.2713,28000.0
2014-11-06 10:35:00,51.94,52.05,51.94,52.05,17800.0,33.2585,33.3289,33.2585,33.3289,17800.0
2014-11-06 10:40:00,52.05,52.12,52.03,52.08,24200.0,33.3289,33.3738,33.3161,33.3481,24200.0
2014-11-06 10:45:00,52.08,52.18,52.08,52.16,28000.0,33.3481,33.4122,33.3481,33.3994,28000.0
2014-11-06 10:50:00,52.17,52.26,52.15,52.24,25500.0,33.4058,33.4634,33.393,33.4506,25500.0
2014-11-06 10:55:00,52.24,52.24,52.16,52.21,19700.0,33.4506,33.4506,33.3994,33.4314,19700.0
2014-11-06 11:00:00,52.21,52.27,52.2,52.25,13800.0,33.4314,33.4698,33.425,33.457,13800.0
2014-11-06 11:05:00,52.27,52.31,52.27,52.31,15500.0,33.4698,33.4954,33.4698,33.4954,15500.0
2014-11-06 11:10:00,52.3,52.3,52.15,52.16,54900.0,33.489,33.489,33.393,33.3994,54900.0
2014-11-06 11:15:00,52.17,52.26,52.11,52.26,43100.0,33.4058,33.4634,33.3674,33.4634,43100.0
2014-11-06 11:20:00,52.25,52.26,52.16,52.25,20600.0,33.457,33.4634,33.3994,33.457,20600.0
2014-11-06 11:25:00,52.25,52.29,52.18,52.27,17500.0,33.457,33.4826,33.4122,33.4698,17500.0
2014-11-06 11:30:00,52.27,52.28,52.23,52.28,10400.0,33.4698,33.4762,33.4442,33.4762,10400.0
2014-11-06 11:35:00,52.27,52.28,52.2,52.27,11400.0,33.4698,33.4762,33.425,33.4698,11400.0
2014-11-06 11:40:00,52.27,52.33,52.26,52.33,11600.0,33.4698,33.5082,33.4634,33.5082,11600.0
2014-11-06 11:45:00,52.33,52.35,52.32,52.33,6400.0,33.5082,33.521,33.5018,33.5082,6400.0
2014-11-06 11:50:00,52.34,52.35,52.28,52.3,13900.0,33.5146,33.521,33.4762,33.489,13900.0
2014-11-06 11:55:00,52.31,52.36,52.3,52.32,21800.0,33.4954,33.5274,33.489,33.5018,21800.0
2014-11-06 12:00:00,52.32,52.34,52.3,52.34,5800.0,33.5018,33.5146,33.489,33.5146,5800.0
2014-11-06 12:05:00,52.33,52.34,52.3,52.31,8600.0,33.5082,33.5146,33.489,33.4954,8600.0
2014-11-06 12:10:00,52.31,52.34,52.29,52.33,9300.0,33.4954,33.5146,33.4826,33.5082,9300.0
2014-11-06 12:15:00,52.33,52.35,52.32,52.35,9700.0,33.5082,33.521,33.5018,33.521,9700.0
2014-11-06 12:20:00,52.34,52.4,52.34,52.4,10900.0,33.5146,33.553,33.5146,33.553,10900.0
2014-11-06 12:25:00,52.4,52.42,52.36,52.4,11500.0,33.553,33.5659,33.5274,33.553,11500.0
2014-11-06 12:30:00,52.41,52.41,52.31,52.32,9400.0,33.5595,33.5595,33.4954,33.5018,9400.0
2014-11-06 12:35:00,52.34,52.37,52.26,52.27,19000.0,33.5146,33.5338,33.4634,33.4698,19000.0
2014-11-06 12:40:00,52.26,52.29,52.25,52.28,113000.0,33.4634,33.4826,33.457,33.4762,113000.0
2014-11-06 12:45:00,52.28,52.32,52.25,52.31,7800.0,33.4762,33.5018,33.457,33.4954,7800.0
2014-11-06 12:50:00,52.3,52.31,52.21,52.22,8100.0,33.489,33.4954,33.4314,33.4378,8100.0
2014-11-06 12:55:00,52.2,52.29,52.2,52.28,20500.0,33.425,33.4826,33.425,33.4762,20500.0
2014-11-06 13:00:00,52.29,52.36,52.28,52.36,23600.0,33.4826,33.5274,33.4762,33.5274,23600.0
2014-11-06 13:05:00,52.36,52.39,52.3,52.3,7600.0,33.5274,33.5466,33.489,33.489,7600.0
2014-11-06 13:10:00,52.29,52.32,52.29,52.32,8100.0,33.4826,33.5018,33.4826,33.5018,8100.0
2014-11-06 13:15:00,52.33,52.38,52.33,52.36,9400.0,33.5082,33.5402,33.5082,33.5274,9400.0
2014-11-06 13:20:00,52.36,52.4,52.36,52.39,8700.0,33.5274,33.553,33.5274,33.5466,8700.0
2014-11-06 13:25:00,52.4,52.43,52.38,52.42,11500.0,33.553,33.5723,33.5402,33.5659,11500.0
2014-11-06 13:30:00,52.41,52.42,52.4,52.41,21100.0,33.5595,33.5659,33.553,33.5595,21100.0
2014-11-06 13:35:00,52.41,52.42,52.36,52.42,13600.0,33.5595,33.5659,33.5274,33.5659,13600.0
2014-11-06 13:40:00,52.42,52.42,52.37,52.38,11200.0,33.5659,33.5659,33.5338,33.5402,11200.0
2014-11-06 13:45:00,52.37,52.38,52.33,52.37,30000.0,33.5338,33.5402,33.5082,33.5338,30000.0
2014-11-06 13:50:00,52.38,52.41,52.38,52.41,22300.0,33.5402,33.5595,33.5402,33.5595,22300.0
2014-11-06 13:55:00,52.41,52.41,52.37,52.38,8400.0,33.5595,33.5595,33.5338,33.5402,8400.0
2014-11-06 14:00:00,52.37,52.39,52.36,52.37,22800.0,33.5338,33.5466,33.5274,33.5338,22800.0
2014-11-06 14:05:00,52.38,52.39,52.35,52.36,34300.0,33.5402,33.5466,33.521,33.5274,34300.0
2014-11-06 14:10:00,52.37,52.39,52.34,52.34,16000.0,33.5338,33.5466,33.5146,33.5146,16000.0
2014-11-06 14:15:00,52.34,52.35,52.32,52.33,17100.0,33.5146,33.521,33.5018,33.5082,17100.0
2014-11-06 14:20:00,52.32,52.32,52.25,52.25,33600.0,33.5018,33.5018,33.457,33.457,33600.0
2014-11-06 14:25:00,52.26,52.3,52.23,52.3,33400.0,33.4634,33.489,33.4442,33.489,33400.0
2014-11-06 14:30:00,52.3,52.35,52.3,52.3,61100.0,33.489,33.521,33.489,33.489,61100.0
2014-11-06 14:35:00,52.31,52.36,52.29,52.35,139200.0,33.4954,33.5274,33.4826,33.521,139200.0
2014-11-06 14:40:00,52.34,52.37,52.32,52.37,50000.0,33.5146,33.5338,33.5018,33.5338,50000.0
2014-11-06 14:45:00,52.37,52.39,52.3,52.36,33200.0,33.5338,33.5466,33.489,33.5274,33200.0
2014-11-06 14:50:00,52.36,52.38,52.35,52.35,19700.0,33.5274,33.5402,33.521,33.521,19700.0
2014-11-06 14:55:00,52.35,52.37,52.34,52.35,16200.0,33.521,33.5338,33.5146,33.521,16200.0
2014-11-06 15:00:00,52.35,52.35,52.29,52.29,29500.0,33.521,33.521,33.4826,33.4826,29500.0
2014-11-06 15:05:00,52.28,52.3,52.24,52.3,39800.0,33.4762,33.489,33.4506,33.489,39800.0
2014-11-06 15:10:00,52.3,52.31,52.27,52.28,18500.0,33.489,33.4954,33.4698,33.4762,18500.0
2014-11-06 15:15:00,52.29,52.3,52.28,52.29,14800.0,33.4826,33.489,33.4762,33.4826,14800.0
2014-11-06 15:20:00,52.29,52.31,52.29,52.31,15600.0,33.4826,33.4954,33.4826,33.4954,15600.0
2014-11-06 15:25:00,52.31,52.38,52.3,52.38,17800.0,33.4954,33.5402,33.489,33.5402,17800.0
2014-11-06 15:30:00,52.38,52.39,52.35,52.35,41300.0,33.5402,33.5466,33.521,33.521,41300.0
2014-11-06 15:35:00,52.35,52.4,52.34,52.4,42400.0,33.521,33.553,33.5146,33.553,42400.0
2014-11-06 15:40:00,52.4,52.41,52.39,52.4,29800.0,33.553,33.5595,33.5466,33.553,29800.0
2014-11-06 15:45:00,52.41,52.47,52.4,52.46,120700.0,33.5595,33.5979,33.553,33.5915,120700.0
2014-11-06 15:50:00,52.46,52.49,52.44,52.48,116100.0,33.5915,33.6107,33.5787,33.6043,116100.0
2014-11-06 15:55:00,52.48,52.51,52.42,52.44,192400.0,33.6043,33.6235,33.5659,33.5787,192400.0
2014-11-07 09:30:00,52.62,52.85,52.55,52.77,55500.0,33.6939,33.8412,33.6491,33.79,55500.0
2014-11-07 09:35:00,52.77,52.97,52.65,52.84,17600.0,33.79,33.918,33.7131,33.8348,17600.0
2014-11-07 09:40:00,52.82,52.82,52.67,52.71,12800.0,33.822,33.822,33.7259,33.7516,12800.0
2014-11-07 09:45:00,52.7,52.73,52.61,52.64,21700.0,33.7451,33.7644,33.6875,33.7067,21700.0
2014-11-07 09:50:00,52.64,52.68,52.58,52.6,14100.0,33.7067,33.7323,33.6683,33.6811,14100.0
2014-11-07 09:55:00,52.62,52.7,52.6,52.66,28800.0,33.6939,33.7451,33.6811,33.7195,28800.0
2014-11-07 10:00:00,52.63,52.73,52.62,52.67,20200.0,33.7003,33.7644,33.6939,33.7259,20200.0
2014-11-07 10:05:00,52.69,52.73,52.68,52.72,23500.0,33.7387,33.7644,33.7323,33.758,23500.0
2014-11-07 10:10:00,52.74,52.77,52.66,52.71,22900.0,33.7708,33.79,33.7195,33.7516,22900.0
2014-11-07 10:15:00,52.68,52.68,52.62,52.67,28500.0,33.7323,33.7323,33.6939,33.7259,28500.0
2014-11-07 10:20:00,52.67,52.68,52.62,52.66,28400.0,33.7259,33.7323,33.6939,33.7195,28400.0
2014-11-07 10:25:00,52.66,52.69,52.6,52.65,66700.0,33.7195,33.7387,33.6811,33.7131,66700.0
2014-11-07 10:30:00,52.63,52.69,52.6,52.65,75000.0,33.7003,33.7387,33.6811,33.7131,75000.0
2014-11-07 10:35:00,52.65,52.77,52.62,52.77,84500.0,33.7131,33.79,33.6939,33.79,84500.0
2014-11-07 10:40:00,52.78,52.84,52.77,52.83,58600.0,33.7964,33.8348,33.79,33.8284,58600.0
2014-11-07 10:45:00,52.82,52.83,52.7,52.71,104400.0,33.822,33.8284,33.7451,33.7516,104400.0
2014-11-07 10:50:00,52.72,52.74,52.68,52.71,20600.0,33.758,33.7708,33.7323,33.7516,20600.0
2014-11-07 10:55:00,52.71,52.78,52.71,52.77,15700.0,33.7516,33.7964,33.7516,33.79,15700.0
2014-11-07 11:00:00,52.77,52.78,52.73,52.76,24100.0,33.79,33.7964,33.7644,33.7836,24100.0
2014-11-07 11:05:00,52.75,52.78,52.75,52.76,13300.0,33.7772,33.7964,33.7772,33.7836,13300.0
2014-11-07 11:10:00,52.76,52.77,52.73,52.77,42200.0,33.7836,33.79,33.7644,33.79,42200.0
2014-11-07 11:15:00,52.77,52.84,52.77,52.8,65300.0,33.79,33.8348,33.79,33.8092,65300.0
2014-11-07 11:20:00,52.79,52.82,52.77,52.79,15000.0,33.8028,33.822,33.79,33.8028,15000.0
2014-11-07 11:25:00,52.79,52.82,52.78,52.79,29800.0,33.8028,33.822,33.7964,33.8028,29800.0
2014-11-07 11:30:00,52.8,52.8,52.74,52.76,38400.0,33.8092,33.8092,33.7708,33.7836,38400.0
2014-11-07 11:35:00,52.75,52.8,52.73,52.77,20300.0,33.7772,33.8092,33.7644,33.79,20300.0
2014-11-07 11:40:00,52.78,52.78,52.76,52.77,8500.0,33.7964,33.7964,33.7836,33.79,8500.0
2014-11-07 11:45:00,52.77,52.78,52.68,52.72,65600.0,33.79,33.7964,33.7323,33.758,65600.0
2014-11-07 11:50:00,52.72,52.75,52.68,52.68,7600.0,33.758,33.7772,33.7323,33.7323,7600.0
2014-11-07 11:55:00,52.69,52.72,52.68,52.7,12900.0,33.7387,33.758,33.7323,33.7451,12900.0
2014-11-07 12:00:00,52.69,52.79,52.64,52.78,36200.0,33.7387,33.8028,33.7067,33.7964,36200.0
2014-11-07 12:05:00,52.77,52.79,52.74,52.75,20100.0,33.79,33.8028,33.7708,33.7772,20100.0
2014-11-07 12:10:00,52.76,52.79,52.74,52.75,14200.0,33.7836,33.8028,33.7708,33.7772,14200.0
2014-11-07 12:15:00,52.75,52.77,52.74,52.77,56100.0,33.7772,33.79,33.7708,33.79,56100.0
2014-11-07 12:20:00,52.79,52.8,52.79,52.8,7300.0,33.8028,33.8092,33.8028,33.8092,7300.0
2014-11-07 12:25:00,52.8,52.8,52.76,52.77,11400.0,33.8092,33.8092,33.7836,33.79,11400.0
2014-11-07 12:30:00,52.76,52.76,52.75,52.75,49600.0,33.7836,33.7836,33.7772,33.7772,49600.0
2014-11-07 12:35:00,52.76,52.77,52.75,52.76,11400.0,33.7836,33.79,33.7772,33.7836,11400.0
2014-11-07 12:40:00,52.77,52.78,52.73,52.75,58400.0,33.79,33.7964,33.7644,33.7772,58400.0
2014-11-07 12:45:00,52.75,52.75,52.7,52.73,11900.0,33.7772,33.7772,33.7451,33.7644,11900.0
2014-11-07 12:50:00,52.73,52.77,52.72,52.75,8800.0,33.7644,33.79,33.758,33.7772,8800.0
2014-11-07 12:55:00,52.74,52.81,52.73,52.81,13600.0,33.7708,33.8156,33.7644,33.8156,13600.0
2014-11-07 13:00:00,52.81,52.81,52.76,52.78,44700.0,33.8156,33.8156,33.7836,33.7964,44700.0
2014-11-07 13:05:00,52.79,52.83,52.77,52.81,14700.0,33.8028,33.8284,33.79,33.8156,14700.0
2014-11-07 13:10:00,52.82,52.83,52.8,52.8,12800.0,33.822,33.8284,33.8092,33.8092,12800.0
2014-11-07 13:15:00,52.81,52.82,52.8,52.82,8300.0,33.8156,33.822,33.8092,33.822,8300.0
2014-11-07 13:20:00,52.82,52.82,52.79,52.79,18600.0,33.822,33.822,33.8028,33.8028,18600.0
2014-11-07 13:25:00,52.79,52.8,52.77,52.77,13900.0,33.8028,33.8092,33.79,33.79,13900.0
2014-11-07 13:30:00,52.77,52.82,52.77,52.82,14400.0,33.79,33.822,33.79,33.822,14400.0
2014-11-07 13:35:00,52.81,52.81,52.78,52.81,8500.0,33.8156,33.8156,33.7964,33.8156,8500.0
2014-11-07 13:40:00,52.8,52.82,52.79,52.81,4300.0,33.8092,33.822,33.8028,33.8156,4300.0
2014-11-07 13:45:00,52.81,52.82,52.8,52.82,9100.0,33.8156,33.822,33.8092,33.822,9100.0
2014-11-07 13:50:00,52.82,52.84,52.8,52.8,10100.0,33.822,33.8348,33.8092,33.8092,10100.0
2014-11-07 13:55:00,52.81,52.82,52.8,52.82,7100.0,33.8156,33.822,33.8092,33.822,7100.0
2014-11-07 14:00:00,52.82,52.87,52.82,52.86,11900.0,33.822,33.854,33.822,33.8476,11900.0
2014-11-07 14:05:00,52.87,52.88,52.85,52.88,11100.0,33.854,33.8604,33.8412,33.8604,11100.0
2014-11-07 14:10:00,52.87,52.88,52.85,52.88,14400.0,33.854,33.8604,33.8412,33.8604,14400.0
2014-11-07 14:15:00,52.87,52.89,52.86,52.86,6800.0,33.854,33.8668,33.8476,33.8476,6800.0
2014-11-07 14:20:00,52.85,52.85,52.82,52.83,12200.0,33.8412,33.8412,33.822,33.8284,12200.0
2014-11-07 14:25:00,52.83,52.87,52.8,52.82,20800.0,33.8284,33.854,33.8092,33.822,20800.0
2014-11-07 14:30:00,52.82,52.85,52.8,52.83,23800.0,33.822,33.8412,33.8092,33.8284,23800.0
2014-11-07 14:35:00,52.83,52.86,52.81,52.85,22200.0,33.8284,33.8476,33.8156,33.8412,22200.0
2014-11-07 14:40:00,52.85,52.89,52.85,52.89,28700.0,33.8412,33.8668,33.8412,33.8668,28700.0
2014-11-07 14:45:00,52.89,52.9,52.86,52.9,29500.0,33.8668,33.8732,33.8476,33.8732,29500.0
2014-11-07 14:50:00,52.9,52.9,52.87,52.89,31300.0,33.8732,33.8732,33.854,33.8668,31300.0
2014-11-07 14:55:00,52.88,52.9,52.87,52.89,47400.0,33.8604,33.8732,33.854,33.8668,47400.0
2014-11-07 15:00:00,52.89,52.91,52.88,52.91,36400.0,33.8668,33.8796,33.8604,33.8796,36400.0
2014-11-07 15:05:00,52.92,52.93,52.88,52.88,27500.0,33.886,33.8924,33.8604,33.8604,27500.0
2014-11-07 15:10:00,52.89,52.91,52.84,52.88,91900.0,33.8668,33.8796,33.8348,33.8604,91900.0
2014-11-07 15:15:00,52.88,52.9,52.87,52.9,106000.0,33.8604,33.8732,33.854,33.8732,106000.0
2014-11-07 15:20:00,52.89,52.9,52.86,52.88,104700.0,33.8668,33.8732,33.8476,33.8604,104700.0
2014-11-07 15:25:00,52.87,52.88,52.76,52.8,133500.0,33.854,33.8604,33.7836,33.8092,133500.0
2014-11-07 15:30:00,52.81,52.81,52.77,52.8,105100.0,33.8156,33.8156,33.79,33.8092,105100.0
2014-11-07 15:35:00,52.8,52.82,52.78,52.79,83200.0,33.8092,33.822,33.7964,33.8028,83200.0
2014-11-07 15:40:00,52.79,52.87,52.77,52.85,100900.0,33.8028,33.854,33.79,33.8412,100900.0
2014-11-07 15:45:00,52.86,52.92,52.83,52.84,87700.0,33.8476,33.886,33.8284,33.8348,87700.0
2014-11-07 15:50:00,52.84,52.87,52.83,52.86,126800.0,33.8348,33.854,33.8284,33.8476,126800.0
2014-11-07 15:55:00,52.85,52.91,52.82,52.87,145600.0,33.8412,33.8796,33.822,33.854,145600.0
2014-11-10 09:30:00,52.84,52.84,52.65,52.84,40000.0,33.8348,33.8348,33.7131,33.8348,40000.0
2014-11-10 09:35:00,52.85,52.86,52.76,52.8,19300.0,33.8412,33.8476,33.7836,33.8092,19300.0
2014-11-10 09:40:00,52.83,52.87,52.76,52.86,10100.0,33.8284,33.854,33.7836,33.8476,10100.0
2014-11-10 09:45:00,52.86,52.94,52.84,52.9,9700.0,33.8476,33.8988,33.8348,33.8732,9700.0
2014-11-10 09:50:00,52.89,52.98,52.87,52.97,16500.0,33.8668,33.9244,33.854,33.918,16500.0
2014-11-10 09:55:00,52.95,53.06,52.94,53.05,48400.0,33.9052,33.9757,33.8988,33.9693,48400.0
2014-11-10 10:00:00,53.04,53.12,53.03,53.12,15600.0,33.9629,34.0141,33.9565,34.0141,15600.0
2014-11-10 10:05:00,53.13,53.21,53.13,53.19,11000.0,34.0205,34.0717,34.0205,34.0589,11000.0
2014-11-10 10:10:00,53.17,53.21,53.15,53.18,9500.0,34.0461,34.0717,34.0333,34.0525,9500.0
2014-11-10 10:15:00,53.16,53.18,53.12,53.13,8700.0,34.0397,34.0525,34.0141,34.0205,8700.0
2014-11-10 10:20:00,53.12,53.17,53.09,53.13,21800.0,34.0141,34.0461,33.9949,34.0205,21800.0
2014-11-10 10:25:00,53.13,53.13,53.07,53.1,14400.0,34.0205,34.0205,33.9821,34.0013,14400.0
2014-11-10 10:30:00,53.1,53.18,53.07,53.18,9600.0,34.0013,34.0525,33.9821,34.0525,9600.0
2014-11-10 10:35:00,53.18,53.2,53.13,53.13,18300.0,34.0525,34.0653,34.0205,34.0205,18300.0
2014-11-10 10:40:00,53.12,53.24,53.12,53.23,14800.0,34.0141,34.0909,34.0141,34.0845,14800.0
2014-11-10 10:45:00,53.24,53.29,53.23,53.24,18700.0,34.0909,34.1229,34.0845,34.0909,18700.0
2014-11-10 10:50:00,53.24,53.3,53.23,53.28,9700.0,34.0909,34.1293,34.0845,34.1165,9700.0
2014-11-10 10:55:00,53.28,53.32,53.27,53.27,14400.0,34.1165,34.1421,34.1101,34.1101,14400.0
2014-11-10 11:00:00,53.29,53.29,53.26,53.27,8400.0,34.1229,34.1229,34.1037,34.1101,8400.0
2014-11-10 11:05:00,53.26,53.26,53.21,53.22,20700.0,34.1037,34.1037,34.0717,34.0781,20700.0
2014-11-10 11:10:00,53.23,53.23,53.15,53.19,54300.0,34.0845,34.0845,34.0333,34.0589,54300.0
2014-11-10 11:15:00,53.19,53.2,53.13,53.13,14400.0,34.0589,34.0653,34.0205,34.0205,14400.0
2014-11-10 11:20:00,53.13,53.14,53.08,53.08,57200.0,34.0205,34.0269,33.9885,33.9885,57200.0
2014-11-10 11:25:00,53.08,53.12,53.06,53.1,18700.0,33.9885,34.0141,33.9757,34.0013,18700.0
2014-11-10 11:30:00,53.11,53.16,53.11,53.14,15200.0,34.0077,34.0397,34.0077,34.0269,15200.0
2014-11-10 11:35:00,53.14,53.16,53.11,53.15,21800.0,34.0269,34.0397,34.0077,34.0333,21800.0
2014-11-10 11:40:00,53.15,53.16,53.13,53.14,7800.0,34.0333,34.0397,34.0205,34.0269,7800.0
2014-11-10 11:45:00,53.14,53.16,53.13,53.15,21000.0,34.0269,34.0397,34.0205,34.0333,21000.0
2014-11-10 11:50:00,53.15,53.17,53.13,53.15,22600.0,34.0333,34.0461,34.0205,34.0333,22600.0
2014-11-10 11:55:00,53.15,53.17,53.15,53.16,10500.0,34.0333,34.0461,34.0333,34.0397,10500.0
2014-11-10 12:00:00,53.15,53.17,53.14,53.16,20400.0,34.0333,34.0461,34.0269,34.0397,20400.0
2014-11-10 12:05:00,53.15,53.16,53.12,53.15,19600.0,34.0333,34.0397,34.0141,34.0333,19600.0
2014-11-10 12:10:00,53.14,53.16,53.13,53.16,5500.0,34.0269,34.0397,34.0205,34.0397,5500.0
2014-11-10 12:15:00,53.16,53.16,53.14,53.15,11100.0,34.0397,34.0397,34.0269,34.0333,11100.0
2014-11-10 12:20:00,53.15,53.17,53.15,53.16,13400.0,34.0333,34.0461,34.0333,34.0397,13400.0
2014-11-10 12:25:00,53.16,53.16,53.14,53.15,5500.0,34.0397,34.0397,34.0269,34.0333,5500.0
2014-11-10 12:30:00,53.14,53.16,53.14,53.14,10100.0,34.0269,34.0397,34.0269,34.0269,10100.0
2014-11-10 12:35:00,53.15,53.16,53.13,53.14,9400.0,34.0333,34.0397,34.0205,34.0269,9400.0
2014-11-10 12:40:00,53.14,53.18,53.14,53.16,15100.0,34.0269,34.0525,34.0269,34.0397,15100.0
2014-11-10 12:45:00,53.16,53.21,53.15,53.21,15300.0,34.0397,34.0717,34.0333,34.0717,15300.0
2014-11-10 12:50:00,53.21,53.22,53.18,53.21,18100.0,34.0717,34.0781,34.0525,34.0717,18100.0
2014-11-10 12:55:00,53.21,53.25,53.21,53.25,12500.0,34.0717,34.0973,34.0717,34.0973,12500.0
2014-11-10 13:00:00,53.23,53.26,53.23,53.26,8500.0,34.0845,34.1037,34.0845,34.1037,8500.0
2014-11-10 13:05:00,53.25,53.28,53.25,53.28,35500.0,34.0973,34.1165,34.0973,34.1165,35500.0
2014-11-10 13:10:00,53.27,53.3,53.27,53.29,4800.0,34.1101,34.1293,34.1101,34.1229,4800.0
2014-11-10 13:15:00,53.3,53.31,53.3,53.31,18500.0,34.1293,34.1357,34.1293,34.1357,18500.0
2014-11-10 13:20:00,53.31,53.35,53.31,53.33,20000.0,34.1357,34.1614,34.1357,34.1486,20000.0
2014-11-10 13:25:00,53.34,53.37,53.33,53.36,21100.0,34.155,34.1742,34.1486,34.1678,21100.0
2014-11-10 13:30:00,53.37,53.38,53.34,53.36,20200.0,34.1742,34.1806,34.155,34.1678,20200.0
2014-11-10 13:35:00,53.35,53.39,53.35,53.39,16600.0,34.1614,34.187,34.1614,34.187,16600.0
2014-11-10 13:40:00,53.39,53.4,53.38,53.4,10000.0,34.187,34.1934,34.1806,34.1934,10000.0
2014-11-10 13:45:00,53.4,53.45,53.39,53.44,22100.0,34.1934,34.2254,34.187,34.219,22100.0
2014-11-10 13:50:00,53.45,53.45,53.44,53.44,17200.0,34.2254,34.2254,34.219,34.219,17200.0
2014-11-10 13:55:00,53.44,53.45,53.43,53.44,20200.0,34.219,34.2254,34.2126,34.219,20200.0
2014-11-10 14:00:00,53.43,53.46,53.43,53.46,26700.0,34.2126,34.2318,34.2126,34.2318,26700.0
2014-11-10 14:05:00,53.46,53.5,53.45,53.5,35000.0,34.2318,34.2574,34.2254,34.2574,35000.0
2014-11-10 14:10:00,53.5,53.55,53.5,53.55,26800.0,34.2574,34.2894,34.2574,34.2894,26800.0
2014-11-10 14:15:00,53.54,53.55,53.5,53.5,13100.0,34.283,34.2894,34.2574,34.2574,13100.0
2014-11-10 14:20:00,53.51,53.53,53.5,53.53,12000.0,34.2638,34.2766,34.2574,34.2766,12000.0
2014-11-10 14:25:00,53.53,53.61,53.52,53.58,82000.0,34.2766,34.3278,34.2702,34.3086,82000.0
2014-11-10 14:30:00,53.58,53.59,53.56,53.59,20200.0,34.3086,34.315,34.2958,34.315,20200.0
2014-11-10 14:35:00,53.58,53.6,53.56,53.56,21700.0,34.3086,34.3214,34.2958,34.2958,21700.0
2014-11-10 14:40:00,53.55,53.56,53.54,53.54,13600.0,34.2894,34.2958,34.283,34.283,13600.0
2014-11-10 14:45:00,53.55,53.58,53.52,53.52,41200.0,34.2894,34.3086,34.2702,34.2702,41200.0
2014-11-10 14:50:00,53.53,53.57,53.51,53.55,19800.0,34.2766,34.3022,34.2638,34.2894,19800.0
2014-11-10 14:55:00,53.55,53.58,53.55,53.58,25900.0,34.2894,34.3086,34.2894,34.3086,25900.0
2014-11-10 15:00:00,53.57,53.59,53.55,53.56,29900.0,34.3022,34.315,34.2894,34.2958,29900.0
2014-11-10 15:05:00,53.56,53.6,53.55,53.55,30500.0,34.2958,34.3214,34.2894,34.2894,30500.0
2014-11-10 15:10:00,53.55,53.62,53.55,53.61,26600.0,34.2894,34.3342,34.2894,34.3278,26600.0
2014-11-10 15:15:00,53.61,53.61,53.58,53.58,54000.0,34.3278,34.3278,34.3086,34.3086,54000.0
2014-11-10 15:20:00,53.58,53.6,53.56,53.56,57600.0,34.3086,34.3214,34.2958,34.2958,57600.0
2014-11-10 15:25:00,53.57,53.57,53.51,53.52,49100.0,34.3022,34.3022,34.2638,34.2702,49100.0
2014-11-10 15:30:00,53.52,53.53,53.5,53.53,67000.0,34.2702,34.2766,34.2574,34.2766,67000.0
2014-11-10 15:35:00,53.53,53.53,53.5,53.53,58400.0,34.2766,34.2766,34.2574,34.2766,58400.0
2014-11-10 15:40:00,53.53,53.59,53.52,53.56,52300.0,34.2766,34.315,34.2702,34.2958,52300.0
2014-11-10 15:45:00,53.56,53.66,53.54,53.64,86500.0,34.2958,34.3599,34.283,34.3471,86500.0
2014-11-10 15:50:00,53.64,53.67,53.6,53.64,124500.0,34.3471,34.3663,34.3214,34.3471,124500.0
2014-11-10 15:55:00,53.64,53.66,53.61,53.66,183500.0,34.3471,34.3599,34.3278,34.3599,183500.0
2014-11-11 09:30:00,53.66,53.72,53.6,53.72,48600.0,34.3599,34.3983,34.3214,34.3983,48600.0
2014-11-11 09:35:00,53.7,53.83,53.66,53.73,23100.0,34.3855,34.4687,34.3599,34.4047,23100.0
2014-11-11 09:40:00,53.77,53.82,53.7,53.75,44900.0,34.4303,34.4623,34.3855,34.4175,44900.0
2014-11-11 09:45:00,53.73,53.76,53.49,53.54,54400.0,34.4047,34.4239,34.251,34.283,54400.0
2014-11-11 09:50:00,53.54,53.72,53.51,53.72,63000.0,34.283,34.3983,34.2638,34.3983,63000.0
2014-11-11 09:55:00,53.69,53.81,53.67,53.67,28600.0,34.3791,34.4559,34.3663,34.3663,28600.0
2014-11-11 10:00:00,53.67,53.79,53.57,53.64,28200.0,34.3663,34.4431,34.3022,34.3471,28200.0
2014-11-11 10:05:00,53.64,53.76,53.64,53.72,28800.0,34.3471,34.4239,34.3471,34.3983,28800.0
2014-11-11 10:10:00,53.72,53.74,53.7,53.72,15900.0,34.3983,34.4111,34.3855,34.3983,15900.0
2014-11-11 10:15:00,53.7,53.7,53.57,53.6,14900.0,34.3855,34.3855,34.3022,34.3214,14900.0
2014-11-11 10:20:00,53.58,53.63,53.58,53.63,41300.0,34.3086,34.3406,34.3086,34.3406,41300.0
2014-11-11 10:25:00,53.63,53.69,53.62,53.65,25000.0,34.3406,34.3791,34.3342,34.3535,25000.0
2014-11-11 10:30:00,53.65,53.7,53.65,53.68,15500.0,34.3535,34.3855,34.3535,34.3727,15500.0
2014-11-11 10:35:00,53.69,53.69,53.6,53.6,25000.0,34.3791,34.3791,34.3214,34.3214,25000.0
2014-11-11 10:40:00,53.61,53.68,53.61,53.66,12200.0,34.3278,34.3727,34.3278,34.3599,12200.0
2014-11-11 10:45:00,53.67,53.71,53.63,53.7,12200.0,34.3663,34.3919,34.3406,34.3855,12200.0
2014-11-11 10:50:00,53.7,53.73,53.68,53.71,28100.0,34.3855,34.4047,34.3727,34.3919,28100.0
2014-11-11 10:55:00,53.71,53.73,53.69,53.72,9200.0,34.3919,34.4047,34.3791,34.3983,9200.0
2014-11-11 11:00:00,53.72,53.72,53.67,53.68,12700.0,34.3983,34.3983,34.3663,34.3727,12700.0
2014-11-11 11:05:00,53.67,53.71,53.65,53.71,14200.0,34.3663,34.3919,34.3535,34.3919,14200.0
2014-11-11 11:10:00,53.71,53.72,53.68,53.69,15200.0,34.3919,34.3983,34.3727,34.3791,15200.0
2014-11-11 11:15:00,53.67,53.71,53.67,53.67,11800.0,34.3663,34.3919,34.3663,34.3663,11800.0
2014-11-11 11:20:00,53.67,53.7,53.66,53.7,16000.0,34.3663,34.3855,34.3599,34.3855,16000.0
2014-11-11 11:25:00,53.7,53.72,53.68,53.69,10200.0,34.3855,34.3983,34.3727,34.3791,10200.0
2014-11-11 11:30:00,53.69,53.72,53.68,53.7,16100.0,34.3791,34.3983,34.3727,34.3855,16100.0
2014-11-11 11:35:00,53.7,53.7,53.63,53.64,10500.0,34.3855,34.3855,34.3406,34.3471,10500.0
2014-11-11 11:40:00,53.64,53.64,53.6,53.62,29500.0,34.3471,34.3471,34.3214,34.3342,29500.0
2014-11-11 11:45:00,53.62,53.67,53.59,53.67,24700.0,34.3342,34.3663,34.315,34.3663,24700.0
2014-11-11 11:50:00,53.66,53.66,53.58,53.62,53600.0,34.3599,34.3599,34.3086,34.3342,53600.0
2014-11-11 11:55:00,53.63,53.65,53.61,53.63,23200.0,34.3406,34.3535,34.3278,34.3406,23200.0
2014-11-11 12:00:00,53.63,53.66,53.62,53.65,19900.0,34.3406,34.3599,34.3342,34.3535,19900.0
2014-11-11 12:05:00,53.65,53.66,53.63,53.64,23000.0,34.3535,34.3599,34.3406,34.3471,23000.0
2014-11-11 12:10:00,53.64,53.65,53.62,53.62,16100.0,34.3471,34.3535,34.3342,34.3342,16100.0
2014-11-11 12:15:00,53.62,53.65,53.57,53.63,13300.0,34.3342,34.3535,34.3022,34.3406,13300.0
2014-11-11 12:20:00,53.63,53.63,53.58,53.6,13400.0,34.3406,34.3406,34.3086,34.3214,13400.0
2014-11-11 12:25:00,53.61,53.61,53.55,53.55,10700.0,34.3278,34.3278,34.2894,34.2894,10700.0
2014-11-11 12:30:00,53.55,53.55,53.51,53.54,32600.0,34.2894,34.2894,34.2638,34.283,32600.0
2014-11-11 12:35:00,53.55,53.55,53.51,53.53,15600.0,34.2894,34.2894,34.2638,34.2766,15600.0
2014-11-11 12:40:00,53.53,53.55,53.52,53.54,14300.0,34.2766,34.2894,34.2702,34.283,14300.0
2014-11-11 12:45:00,53.55,53.55,53.54,53.55,17000.0,34.2894,34.2894,34.283,34.2894,17000.0
2014-11-11 12:50:00,53.54,53.56,53.54,53.55,10700.0,34.283,34.2958,34.283,34.2894,10700.0
2014-11-11 12:55:00,53.55,53.56,53.54,53.56,4700.0,34.2894,34.2958,34.283,34.2958,4700.0
2014-11-11 13:00:00,53.55,53.56,53.53,53.53,26200.0,34.2894,34.2958,34.2766,34.2766,26200.0
2014-11-11 13:05:00,53.53,53.55,53.52,53.53,20000.0,34.2766,34.2894,34.2702,34.2766,20000.0
2014-11-11 13:10:00,53.52,53.53,53.43,53.45,27100.0,34.2702,34.2766,34.2126,34.2254,27100.0
2014-11-11 13:15:00,53.46,53.5,53.45,53.49,14700.0,34.2318,34.2574,34.2254,34.251,14700.0
2014-11-11 13:20:00,53.48,53.49,53.45,53.46,25200.0,34.2446,34.251,34.2254,34.2318,25200.0
2014-11-11 13:25:00,53.46,53.47,53.44,53.46,12600.0,34.2318,34.2382,34.219,34.2318,12600.0
2014-11-11 13:30:00,53.45,53.46,53.4,53.45,15600.0,34.2254,34.2318,34.1934,34.2254,15600.0
2014-11-11 13:35:00,53.45,53.46,53.43,53.43,8600.0,34.2254,34.2318,34.2126,34.2126,8600.0
2014-11-11 13:40:00,53.44,53.49,53.43,53.49,13000.0,34.219,34.251,34.2126,34.251,13000.0
2014-11-11 13:45:00,53.49,53.49,53.44,53.46,12100.0,34.251,34.251,34.219,34.2318,12100.0
2014-11-11 13:50:00,53.47,53.49,53.46,53.49,8200.0,34.2382,34.251,34.2318,34.251,8200.0
2014-11-11 13:55:00,53.49,53.52,53.47,53.51,12400.0,34.251,34.2702,34.2382,34.2638,12400.0
2014-11-11 14:00:00,53.51,53.54,53.5,53.53,5900.0,34.2638,34.283,34.2574,34.2766,5900.0
2014-11-11 14:05:00,53.54,53.54,53.48,53.51,21400.0,34.283,34.283,34.2446,34.2638,21400.0
2014-11-11 14:10:00,53.5,53.51,53.47,53.49,12900.0,34.2574,34.2638,34.2382,34.251,12900.0
2014-11-11 14:15:00,53.5,53.51,53.47,53.47,15200.0,34.2574,34.2638,34.2382,34.2382,15200.0
2014-11-11 14:20:00,53.48,53.54,53.48,53.52,12300.0,34.2446,34.283,34.2446,34.2702,12300.0
2014-11-11 14:25:00,53.52,53.52,53.48,53.5,11700.0,34.2702,34.2702,34.2446,34.2574,11700.0
2014-11-11 14:30:00,53.5,53.51,53.47,53.5,14300.0,34.2574,34.2638,34.2382,34.2574,14300.0
2014-11-11 14:35:00,53.51,53.51,53.44,53.45,10800.0,34.2638,34.2638,34.219,34.2254,10800.0
2014-11-11 14:40:00,53.45,53.46,53.44,53.46,18900.0,34.2254,34.2318,34.219,34.2318,18900.0
2014-11-11 14:45:00,53.46,53.49,53.45,53.49,20700.0,34.2318,34.251,34.2254,34.251,20700.0
2014-11-11 14:50:00,53.5,53.5,53.47,53.5,15600.0,34.2574,34.2574,34.2382,34.2574,15600.0
2014-11-11 14:55:00,53.49,53.5,53.45,53.48,9900.0,34.251,34.2574,34.2254,34.2446,9900.0
2014-11-11 15:00:00,53.48,53.49,53.46,53.48,17600.0,34.2446,34.251,34.2318,34.2446,17600.0
2014-11-11 15:05:00,53.48,53.49,53.46,53.48,19600.0,34.2446,34.251,34.2318,34.2446,19600.0
2014-11-11 15:10:00,53.48,53.49,53.42,53.42,48100.0,34.2446,34.251,34.2062,34.2062,48100.0
2014-11-11 15:15:00,53.43,53.47,53.43,53.45,30500.0,34.2126,34.2382,34.2126,34.2254,30500.0
2014-11-11 15:20:00,53.45,53.46,53.43,53.43,22100.0,34.2254,34.2318,34.2126,34.2126,22100.0
2014-11-11 15:25:00,53.44,53.5,53.44,53.49,19200.0,34.219,34.2574,34.219,34.251,19200.0
2014-11-11 15:30:00,53.49,53.51,53.47,53.48,28800.0,34.251,34.2638,34.2382,34.2446,28800.0
2014-11-11 15:35:00,53.47,53.48,53.46,53.47,34800.0,34.2382,34.2446,34.2318,34.2382,34800.0
2014-11-11 15:40:00,53.46,53.55,53.46,53.54,42700.0,34.2318,34.2894,34.2318,34.283,42700.0
2014-11-11 15:45:00,53.54,53.57,53.52,53.55,43200.0,34.283,34.3022,34.2702,34.2894,43200.0
2014-11-11 15:50:00,53.56,53.6,53.55,53.56,47600.0,34.2958,34.3214,34.2894,34.2958,47600.0
2014-11-11 15:55:00,53.57,53.62,53.56,53.62,117700.0,34.3022,34.3342,34.2958,34.3342,117700.0
2014-11-12 09:30:00,53.62,53.84,53.53,53.74,61200.0,34.3342,34.4751,34.2766,34.4111,61200.0
2014-11-12 09:35:00,53.76,53.84,53.71,53.8,23100.0,34.4239,34.4751,34.3919,34.4495,23100.0
2014-11-12 09:40:00,53.8,53.83,53.71,53.71,16400.0,34.4495,34.4687,34.3919,34.3919,16400.0
2014-11-12 09:45:00,53.71,53.83,53.7,53.72,20400.0,34.3919,34.4687,34.3855,34.3983,20400.0
2014-11-12 09:50:00,53.73,53.83,53.73,53.76,11200.0,34.4047,34.4687,34.4047,34.4239,11200.0
2014-11-12 09:55:00,53.76,53.77,53.65,53.67,20000.0,34.4239,34.4303,34.3535,34.3663,20000.0
2014-11-12 10:00:00,53.67,53.77,53.65,53.65,19100.0,34.3663,34.4303,34.3535,34.3535,19100.0
2014-11-12 10:05:00,53.65,53.68,53.55,53.56,18100.0,34.3535,34.3727,34.2894,34.2958,18100.0
2014-11-12 10:10:00,53.58,53.6,53.55,53.57,11900.0,34.3086,34.3214,34.2894,34.3022,11900.0
2014-11-12 10:15:00,53.57,53.6,53.55,53.57,13800.0,34.3022,34.3214,34.2894,34.3022,13800.0
2014-11-12 10:20:00,53.58,53.64,53.55,53.59,17100.0,34.3086,34.3471,34.2894,34.315,17100.0
2014-11-12 10:25:00,53.59,53.66,53.59,53.59,58900.0,34.315,34.3599,34.315,34.315,58900.0
2014-11-12 10:30:00,53.59,53.65,53.58,53.6,16700.0,34.315,34.3535,34.3086,34.3214,16700.0
2014-11-12 10:35:00,53.6,53.62,53.57,53.61,7200.0,34.3214,34.3342,34.3022,34.3278,7200.0
2014-11-12 10:40:00,53.61,53.62,53.55,53.58,13300.0,34.3278,34.3342,34.2894,34.3086,13300.0
2014-11-12 10:45:00,53.6,53.64,53.58,53.64,14200.0,34.3214,34.3471,34.3086,34.3471,14200.0
2014-11-12 10:50:00,53.63,53.68,53.63,53.65,11200.0,34.3406,34.3727,34.3406,34.3535,11200.0
2014-11-12 10:55:00,53.65,53.73,53.64,53.66,13900.0,34.3535,34.4047,34.3471,34.3599,13900.0
2014-11-12 11:00:00,53.66,53.66,53.57,53.59,12800.0,34.3599,34.3599,34.3022,34.315,12800.0
2014-11-12 11:05:00,53.58,53.64,53.57,53.64,7100.0,34.3086,34.3471,34.3022,34.3471,7100.0
2014-11-12 11:10:00,53.63,53.63,53.53,53.55,10000.0,34.3406,34.3406,34.2766,34.2894,10000.0
2014-11-12 11:15:00,53.55,53.6,53.55,53.59,11300.0,34.2894,34.3214,34.2894,34.315,11300.0
2014-11-12 11:20:00,53.6,53.71,53.6,53.68,9400.0,34.3214,34.3919,34.3214,34.3727,9400.0
2014-11-12 11:25:00,53.67,53.69,53.64,53.66,9500.0,34.3663,34.3791,34.3471,34.3599,9500.0
2014-11-12 11:30:00,53.68,53.74,53.66,53.74,6000.0,34.3727,34.4111,34.3599,34.4111,6000.0
2014-11-12 11:35:00,53.74,53.84,53.74,53.79,22100.0,34.4111,34.4751,34.4111,34.4431,22100.0
2014-11-12 11:40:00,53.79,53.84,53.77,53.83,13900.0,34.4431,34.4751,34.4303,34.4687,13900.0
2014-11-12 11:45:00,53.85,53.85,53.79,53.83,14500.0,34.4815,34.4815,34.4431,34.4687,14500.0
2014-11-12 11:50:00,53.84,53.85,53.81,53.83,17100.0,34.4751,34.4815,34.4559,34.4687,17100.0
2014-11-12 11:55:00,53.82,53.86,53.82,53.84,11200.0,34.4623,34.4879,34.4623,34.4751,11200.0
2014-11-12 12:00:00,53.84,53.86,53.79,53.8,11800.0,34.4751,34.4879,34.4431,34.4495,11800.0
2014-11-12 12:05:00,53.8,53.83,53.8,53.8,19300.0,34.4495,34.4687,34.4495,34.4495,19300.0
2014-11-12 12:10:00,53.8,53.8,53.74,53.74,13700.0,34.4495,34.4495,34.4111,34.4111,13700.0
2014-11-12 12:15:00,53.75,53.76,53.73,53.75,15700.0,34.4175,34.4239,34.4047,34.4175,15700.0
2014-11-12 12:20:00,53.75,53.76,53.73,53.75,13400.0,34.4175,34.4239,34.4047,34.4175,13400.0
2014-11-12 12:25:00,53.75,53.76,53.72,53.72,21400.0,34.4175,34.4239,34.3983,34.3983,21400.0
2014-11-12 12:30:00,53.73,53.74,53.72,53.74,6700.0,34.4047,34.4111,34.3983,34.4111,6700.0
2014-11-12 12:35:00,53.74,53.74,53.68,53.68,11200.0,34.4111,34.4111,34.3727,34.3727,11200.0
2014-11-12 12:40:00,53.68,53.68,53.65,53.68,8900.0,34.3727,34.3727,34.3535,34.3727,8900.0
2014-11-12 12:45:00,53.69,53.74,53.69,53.73,18400.0,34.3791,34.4111,34.3791,34.4047,18400.0
2014-11-12 12:50:00,53.74,53.75,53.71,53.72,12300.0,34.4111,34.4175,34.3919,34.3983,12300.0
2014-11-12 12:55:00,53.73,53.76,53.73,53.76,9600.0,34.4047,34.4239,34.4047,34.4239,9600.0
2014-11-12 13:00:00,53.76,53.77,53.73,53.76,11900.0,34.4239,34.4303,34.4047,34.4239,11900.0
2014-11-12 13:05:00,53.76,53.76,53.73,53.75,17700.0,34.4239,34.4239,34.4047,34.4175,17700.0
2014-11-12 13:10:00,53.75,53.81,53.74,53.81,10700.0,34.4175,34.4559,34.4111,34.4559,10700.0
2014-11-12 13:15:00,53.83,53.83,53.78,53.81,14600.0,34.4687,34.4687,34.4367,34.4559,14600.0
2014-11-12 13:20:00,53.82,53.95,53.79,53.94,44900.0,34.4623,34.5456,34.4431,34.5392,44900.0
2014-11-12 13:25:00,53.94,53.97,53.9,53.96,28900.0,34.5392,34.5584,34.5135,34.552,28900.0
2014-11-12 13:30:00,53.96,54.07,53.96,54.06,45600.0,34.552,34.6224,34.552,34.616,45600.0
2014-11-12 13:35:00,54.05,54.1,54.05,54.09,18800.0,34.6096,34.6416,34.6096,34.6352,18800.0
2014-11-12 13:40:00,54.09,54.15,54.09,54.11,13800.0,34.6352,34.6736,34.6352,34.648,13800.0
2014-11-12 13:45:00,54.11,54.11,54.05,54.06,9100.0,34.648,34.648,34.6096,34.616,9100.0
2014-11-12 13:50:00,54.05,54.05,53.98,53.98,25400.0,34.6096,34.6096,34.5648,34.5648,25400.0
2014-11-12 13:55:00,53.98,54.01,53.97,53.98,14500.0,34.5648,34.584,34.5584,34.5648,14500.0
2014-11-12 14:00:00,53.98,54.04,53.98,54.04,11400.0,34.5648,34.6032,34.5648,34.6032,11400.0
2014-11-12 14:05:00,54.05,54.1,54.05,54.1,11900.0,34.6096,34.6416,34.6096,34.6416,11900.0
2014-11-12 14:10:00,54.1,54.1,54.07,54.08,9300.0,34.6416,34.6416,34.6224,34.6288,9300.0
2014-11-12 14:15:00,54.08,54.1,54.06,54.09,11800.0,34.6288,34.6416,34.616,34.6352,11800.0
2014-11-12 14:20:00,54.09,54.09,53.98,54.01,37100.0,34.6352,34.6352,34.5648,34.584,37100.0
2014-11-12 14:25:00,54.01,54.02,53.96,53.98,41400.0,34.584,34.5904,34.552,34.5648,41400.0
2014-11-12 14:30:00,53.99,53.99,53.93,53.93,15500.0,34.5712,34.5712,34.5327,34.5327,15500.0
2014-11-12 14:35:00,53.92,53.94,53.9,53.93,14600.0,34.5263,34.5392,34.5135,34.5327,14600.0
2014-11-12 14:40:00,53.93,53.93,53.89,53.9,41300.0,34.5327,34.5327,34.5071,34.5135,41300.0
2014-11-12 14:45:00,53.9,53.93,53.9,53.93,19900.0,34.5135,34.5327,34.5135,34.5327,19900.0
2014-11-12 14:50:00,53.93,53.94,53.88,53.93,27200.0,34.5327,34.5392,34.5007,34.5327,27200.0
2014-11-12 14:55:00,53.92,53.95,53.89,53.89,18000.0,34.5263,34.5456,34.5071,34.5071,18000.0
2014-11-12 15:00:00,53.89,53.96,53.87,53.96,14200.0,34.5071,34.552,34.4943,34.552,14200.0
2014-11-12 15:05:00,53.95,54.02,53.95,54.02,12400.0,34.5456,34.5904,34.5456,34.5904,12400.0
2014-11-12 15:10:00,54.02,54.03,53.96,53.98,28500.0,34.5904,34.5968,34.552,34.5648,28500.0
2014-11-12 15:15:00,53.98,54.0,53.98,54.0,17700.0,34.5648,34.5776,34.5648,34.5776,17700.0
2014-11-12 15:20:00,54.0,54.01,53.96,54.01,20300.0,34.5776,34.584,34.552,34.584,20300.0
2014-11-12 15:25:00,54.01,54.05,53.97,54.05,27400.0,34.584,34.6096,34.5584,34.6096,27400.0
2014-11-12 15:30:00,54.05,54.05,54.02,54.02,36100.0,34.6096,34.6096,34.5904,34.5904,36100.0
2014-11-12 15:35:00,54.02,54.03,53.99,54.02,46800.0,34.5904,34.5968,34.5712,34.5904,46800.0
2014-11-12 15:40:00,54.01,54.03,54.0,54.01,59500.0,34.584,34.5968,34.5776,34.584,59500.0
2014-11-12 15:45:00,54.01,54.09,54.01,54.05,90100.0,34.584,34.6352,34.584,34.6096,90100.0
2014-11-12 15:50:00,54.05,54.05,53.97,54.03,82400.0,34.6096,34.6096,34.5584,34.5968,82400.0
2014-11-12 15:55:00,54.03,54.08,54.03,54.04,180500.0,34.5968,34.6288,34.5968,34.6032,180500.0
2014-11-13 09:30:00,53.72,54.07,53.72,53.97,76700.0,34.6497,34.8755,34.6497,34.811,76700.0
2014-11-13 09:35:00,53.93,54.04,53.85,53.92,41700.0,34.7852,34.8561,34.7336,34.7787,41700.0
2014-11-13 09:40:00,53.93,54.08,53.89,54.08,48000.0,34.7852,34.8819,34.7594,34.8819,48000.0
2014-11-13 09:45:00,54.06,54.11,54.01,54.11,44000.0,34.869,34.9013,34.8368,34.9013,44000.0
2014-11-13 09:50:00,54.1,54.14,54.01,54.13,33000.0,34.8948,34.9206,34.8368,34.9142,33000.0
2014-11-13 09:55:00,54.14,54.29,54.13,54.29,80500.0,34.9206,35.0174,34.9142,35.0174,80500.0
2014-11-13 10:00:00,54.29,54.29,54.2,54.2,76900.0,35.0174,35.0174,34.9593,34.9593,76900.0
2014-11-13 10:05:00,54.2,54.42,54.2,54.42,90400.0,34.9593,35.1012,34.9593,35.1012,90400.0
2014-11-13 10:10:00,54.41,54.43,54.31,54.38,60600.0,35.0948,35.1077,35.0303,35.0754,60600.0
2014-11-13 10:15:00,54.39,54.46,54.39,54.44,58900.0,35.0819,35.127,35.0819,35.1141,58900.0
2014-11-13 10:20:00,54.45,54.47,54.4,54.47,53900.0,35.1206,35.1335,35.0883,35.1335,53900.0
2014-11-13 10:25:00,54.47,54.55,54.46,54.54,81100.0,35.1335,35.1851,35.127,35.1786,81100.0
2014-11-13 10:30:00,54.54,54.55,54.51,54.55,31800.0,35.1786,35.1851,35.1593,35.1851,31800.0
2014-11-13 10:35:00,54.56,54.6,54.54,54.59,42800.0,35.1915,35.2173,35.1786,35.2109,42800.0
2014-11-13 10:40:00,54.6,54.6,54.58,54.59,31100.0,35.2173,35.2173,35.2044,35.2109,31100.0
2014-11-13 10:45:00,54.59,54.6,54.58,54.59,46200.0,35.2109,35.2173,35.2044,35.2109,46200.0
2014-11-13 10:50:00,54.6,54.6,54.52,54.52,47100.0,35.2173,35.2173,35.1657,35.1657,47100.0
2014-11-13 10:55:00,54.52,54.52,54.47,54.47,50100.0,35.1657,35.1657,35.1335,35.1335,50100.0
2014-11-13 11:00:00,54.47,54.49,54.43,54.46,43500.0,35.1335,35.1464,35.1077,35.127,43500.0
2014-11-13 11:05:00,54.45,54.48,54.4,54.43,55500.0,35.1206,35.1399,35.0883,35.1077,55500.0
2014-11-13 11:10:00,54.43,54.46,54.42,54.44,64600.0,35.1077,35.127,35.1012,35.1141,64600.0
2014-11-13 11:15:00,54.44,54.47,54.39,54.46,51400.0,35.1141,35.1335,35.0819,35.127,51400.0
2014-11-13 11:20:00,54.46,54.47,54.44,54.47,31900.0,35.127,35.1335,35.1141,35.1335,31900.0
2014-11-13 11:25:00,54.46,54.51,54.43,54.5,72000.0,35.127,35.1593,35.1077,35.1528,72000.0
2014-11-13 11:30:00,54.5,54.52,54.46,54.5,87400.0,35.1528,35.1657,35.127,35.1528,87400.0
2014-11-13 11:35:00,54.5,54.55,54.48,54.53,81300.0,35.1528,35.1851,35.1399,35.1722,81300.0
2014-11-13 11:40:00,54.52,54.58,54.5,54.52,86300.0,35.1657,35.2044,35.1528,35.1657,86300.0
2014-11-13 11:45:00,54.52,54.56,54.51,54.55,44800.0,35.1657,35.1915,35.1593,35.1851,44800.0
2014-11-13 11:50:00,54.55,54.61,54.55,54.61,40800.0,35.1851,35.2238,35.1851,35.2238,40800.0
2014-11-13 11:55:00,54.61,54.7,54.61,54.69,43900.0,35.2238,35.2818,35.2238,35.2754,43900.0
2014-11-13 12:00:00,54.7,54.71,54.64,54.64,28100.0,35.2818,35.2883,35.2431,35.2431,28100.0
2014-11-13 12:05:00,54.64,54.64,54.59,54.62,29300.0,35.2431,35.2431,35.2109,35.2302,29300.0
2014-11-13 12:10:00,54.63,54.71,54.61,54.7,43000.0,35.2367,35.2883,35.2238,35.2818,43000.0
2014-11-13 12:15:00,54.71,54.74,54.7,54.71,37200.0,35.2883,35.3076,35.2818,35.2883,37200.0
2014-11-13 12:20:00,54.7,54.72,54.69,54.71,52800.0,35.2818,35.2947,35.2754,35.2883,52800.0
2014-11-13 12:25:00,54.71,54.75,54.71,54.74,40400.0,35.2883,35.3141,35.2883,35.3076,40400.0
2014-11-13 12:30:00,54.74,54.76,54.73,54.73,33400.0,35.3076,35.3205,35.3012,35.3012,33400.0
2014-11-13 12:35:00,54.73,54.76,54.72,54.76,26300.0,35.3012,35.3205,35.2947,35.3205,26300.0
2014-11-13 12:40:00,54.76,54.76,54.7,54.73,25200.0,35.3205,35.3205,35.2818,35.3012,25200.0
2014-11-13 12:45:00,54.73,54.77,54.73,54.77,58700.0,35.3012,35.327,35.3012,35.327,58700.0
2014-11-13 12:50:00,54.76,54.83,54.76,54.82,41800.0,35.3205,35.3657,35.3205,35.3592,41800.0
2014-11-13 12:55:00,54.83,54.84,54.81,54.83,21300.0,35.3657,35.3721,35.3528,35.3657,21300.0
2014-11-13 13:00:00,54.83,54.83,54.77,54.8,48200.0,35.3657,35.3657,35.327,35.3463,48200.0
2014-11-13 13:05:00,54.79,54.81,54.68,54.7,36800.0,35.3399,35.3528,35.2689,35.2818,36800.0
2014-11-13 13:10:00,54.71,54.75,54.7,54.74,28200.0,35.2883,35.3141,35.2818,35.3076,28200.0
2014-11-13 13:15:00,54.73,54.79,54.73,54.78,24800.0,35.3012,35.3399,35.3012,35.3334,24800.0
2014-11-13 13:20:00,54.78,54.78,54.68,54.69,47000.0,35.3334,35.3334,35.2689,35.2754,47000.0
2014-11-13 13:25:00,54.69,54.7,54.64,54.66,60500.0,35.2754,35.2818,35.2431,35.256,60500.0
2014-11-13 13:30:00,54.65,54.67,54.62,54.63,40500.0,35.2496,35.2625,35.2302,35.2367,40500.0
2014-11-13 13:35:00,54.63,54.63,54.53,54.55,43900.0,35.2367,35.2367,35.1722,35.1851,43900.0
2014-11-13 13:40:00,54.54,54.55,54.5,54.54,26700.0,35.1786,35.1851,35.1528,35.1786,26700.0
2014-11-13 13:45:00,54.54,54.54,54.48,54.5,74400.0,35.1786,35.1786,35.1399,35.1528,74400.0
2014-11-13 13:50:00,54.5,54.54,54.48,54.53,26500.0,35.1528,35.1786,35.1399,35.1722,26500.0
2014-11-13 13:55:00,54.53,54.61,54.52,54.59,33500.0,35.1722,35.2238,35.1657,35.2109,33500.0
2014-11-13 14:00:00,54.59,54.65,54.58,54.65,26800.0,35.2109,35.2496,35.2044,35.2496,26800.0
2014-11-13 14:05:00,54.65,54.66,54.64,54.64,28700.0,35.2496,35.256,35.2431,35.2431,28700.0
2014-11-13 14:10:00,54.64,54.65,54.59,54.61,44100.0,35.2431,35.2496,35.2109,35.2238,44100.0
2014-11-13 14:15:00,54.6,54.65,54.59,54.65,37100.0,35.2173,35.2496,35.2109,35.2496,37100.0
2014-11-13 14:20:00,54.65,54.69,54.65,54.68,120400.0,35.2496,35.2754,35.2496,35.2689,120400.0
2014-11-13 14:25:00,54.69,54.73,54.68,54.73,34100.0,35.2754,35.3012,35.2689,35.3012,34100.0
2014-11-13 14:30:00,54.72,54.8,54.72,54.8,70900.0,35.2947,35.3463,35.2947,35.3463,70900.0
2014-11-13 14:35:00,54.79,54.8,54.76,54.78,38100.0,35.3399,35.3463,35.3205,35.3334,38100.0
2014-11-13 14:40:00,54.79,54.79,54.71,54.73,40300.0,35.3399,35.3399,35.2883,35.3012,40300.0
2014-11-13 14:45:00,54.74,54.79,54.74,54.74,34800.0,35.3076,35.3399,35.3076,35.3076,34800.0
2014-11-13 14:50:00,54.74,54.82,54.74,54.82,44700.0,35.3076,35.3592,35.3076,35.3592,44700.0
2014-11-13 14:55:00,54.81,54.82,54.69,54.7,57800.0,35.3528,35.3592,35.2754,35.2818,57800.0
2014-11-13 15:00:00,54.7,54.79,54.68,54.79,43500.0,35.2818,35.3399,35.2689,35.3399,43500.0
2014-11-13 15:05:00,54.79,54.84,54.77,54.83,39800.0,35.3399,35.3721,35.327,35.3657,39800.0
2014-11-13 15:10:00,54.84,54.85,54.76,54.76,48600.0,35.3721,35.3786,35.3205,35.3205,48600.0
2014-11-13 15:15:00,54.77,54.81,54.73,54.76,50200.0,35.327,35.3528,35.3012,35.3205,50200.0
2014-11-13 15:20:00,54.76,54.8,54.72,54.79,49600.0,35.3205,35.3463,35.2947,35.3399,49600.0
2014-11-13 15:25:00,54.8,54.83,54.77,54.77,71900.0,35.3463,35.3657,35.327,35.327,71900.0
2014-11-13 15:30:00,54.77,54.8,54.73,54.79,95400.0,35.327,35.3463,35.3012,35.3399,95400.0
2014-11-13 15:35:00,54.8,54.84,54.78,54.79,73000.0,35.3463,35.3721,35.3334,35.3399,73000.0
2014-11-13 15:40:00,54.79,54.84,54.77,54.81,66300.0,35.3399,35.3721,35.327,35.3528,66300.0
2014-11-13 15:45:00,54.81,54.83,54.75,54.75,112400.0,35.3528,35.3657,35.3141,35.3141,112400.0
2014-11-13 15:50:00,54.76,54.8,54.7,54.7,129000.0,35.3205,35.3463,35.2818,35.2818,129000.0
2014-11-13 15:55:00,54.71,54.73,54.67,54.72,147800.0,35.2883,35.3012,35.2625,35.2947,147800.0
2014-11-14 09:30:00,54.29,54.66,54.21,54.61,158600.0,35.0174,35.256,34.9658,35.2238,158600.0
2014-11-14 09:35:00,54.6,54.63,54.32,54.41,30600.0,35.2173,35.2367,35.0367,35.0948,30600.0
2014-11-14 09:40:00,54.41,54.48,54.32,54.36,25000.0,35.0948,35.1399,35.0367,35.0625,25000.0
2014-11-14 09:45:00,54.37,54.45,54.31,54.32,16000.0,35.069,35.1206,35.0303,35.0367,16000.0
2014-11-14 09:50:00,54.32,54.53,54.31,54.5,14000.0,35.0367,35.1722,35.0303,35.1528,14000.0
2014-11-14 09:55:00,54.47,54.56,54.47,54.52,94100.0,35.1335,35.1915,35.1335,35.1657,94100.0
2014-11-14 10:00:00,54.47,54.61,54.43,54.5,18600.0,35.1335,35.2238,35.1077,35.1528,18600.0
2014-11-14 10:05:00,54.51,54.66,54.51,54.64,29600.0,35.1593,35.256,35.1593,35.2431,29600.0
2014-11-14 10:10:00,54.64,54.64,54.49,54.58,38300.0,35.2431,35.2431,35.1464,35.2044,38300.0
2014-11-14 10:15:00,54.57,54.59,54.5,54.54,77800.0,35.198,35.2109,35.1528,35.1786,77800.0
2014-11-14 10:20:00,54.55,54.6,54.52,54.53,23000.0,35.1851,35.2173,35.1657,35.1722,23000.0
2014-11-14 10:25:00,54.54,54.57,54.44,54.49,35600.0,35.1786,35.198,35.1141,35.1464,35600.0
2014-11-14 10:30:00,54.5,54.5,54.42,54.46,41500.0,35.1528,35.1528,35.1012,35.127,41500.0
2014-11-14 10:35:00,54.43,54.46,54.4,54.46,48300.0,35.1077,35.127,35.0883,35.127,48300.0
2014-11-14 10:40:00,54.45,54.51,54.45,54.5,16900.0,35.1206,35.1593,35.1206,35.1528,16900.0
2014-11-14 10:45:00,54.5,54.54,54.48,54.5,22200.0,35.1528,35.1786,35.1399,35.1528,22200.0
2014-11-14 10:50:00,54.49,54.54,54.48,54.48,31100.0,35.1464,35.1786,35.1399,35.1399,31100.0
2014-11-14 10:55:00,54.49,54.51,54.42,54.49,60700.0,35.1464,35.1593,35.1012,35.1464,60700.0
2014-11-14 11:00:00,54.5,54.51,54.46,54.48,20200.0,35.1528,35.1593,35.127,35.1399,20200.0
2014-11-14 11:05:00,54.5,54.55,54.47,54.49,22200.0,35.1528,35.1851,35.1335,35.1464,22200.0
2014-11-14 11:10:00,54.49,54.5,54.43,54.46,12300.0,35.1464,35.1528,35.1077,35.127,12300.0
2014-11-14 11:15:00,54.46,54.51,54.46,54.48,11200.0,35.127,35.1593,35.127,35.1399,11200.0
2014-11-14 11:20:00,54.48,54.48,54.41,54.46,26600.0,35.1399,35.1399,35.0948,35.127,26600.0
2014-11-14 11:25:00,54.46,54.48,54.41,54.46,20300.0,35.127,35.1399,35.0948,35.127,20300.0
2014-11-14 11:30:00,54.46,54.47,54.43,54.45,39100.0,35.127,35.1335,35.1077,35.1206,39100.0
2014-11-14 11:35:00,54.45,54.5,54.41,54.49,28900.0,35.1206,35.1528,35.0948,35.1464,28900.0
2014-11-14 11:40:00,54.48,54.49,54.42,54.43,12500.0,35.1399,35.1464,35.1012,35.1077,12500.0
2014-11-14 11:45:00,54.43,54.43,54.38,54.41,30300.0,35.1077,35.1077,35.0754,35.0948,30300.0
2014-11-14 11:50:00,54.41,54.42,54.33,54.35,10800.0,35.0948,35.1012,35.0432,35.0561,10800.0
2014-11-14 11:55:00,54.35,54.35,54.25,54.34,20700.0,35.0561,35.0561,34.9916,35.0496,20700.0
2014-11-14 12:00:00,54.34,54.36,54.29,54.34,10700.0,35.0496,35.0625,35.0174,35.0496,10700.0
2014-11-14 12:05:00,54.36,54.36,54.27,54.28,12200.0,35.0625,35.0625,35.0045,35.0109,12200.0
2014-11-14 12:10:00,54.28,54.34,54.27,54.32,16500.0,35.0109,35.0496,35.0045,35.0367,16500.0
2014-11-14 12:15:00,54.32,54.34,54.23,54.25,26400.0,35.0367,35.0496,34.9787,34.9916,26400.0
2014-11-14 12:20:00,54.26,54.36,54.23,54.35,25400.0,34.998,35.0625,34.9787,35.0561,25400.0
2014-11-14 12:25:00,54.35,54.46,54.35,54.45,46100.0,35.0561,35.127,35.0561,35.1206,46100.0
2014-11-14 12:30:00,54.45,54.45,54.41,54.44,38600.0,35.1206,35.1206,35.0948,35.1141,38600.0
2014-11-14 12:35:00,54.45,54.47,54.42,54.44,22900.0,35.1206,35.1335,35.1012,35.1141,22900.0
2014-11-14 12:40:00,54.45,54.46,54.42,54.44,12900.0,35.1206,35.127,35.1012,35.1141,12900.0
2014-11-14 12:45:00,54.44,54.46,54.42,54.44,21500.0,35.1141,35.127,35.1012,35.1141,21500.0
2014-11-14 12:50:00,54.44,54.45,54.42,54.45,14000.0,35.1141,35.1206,35.1012,35.1206,14000.0
2014-11-14 12:55:00,54.44,54.47,54.42,54.44,26700.0,35.1141,35.1335,35.1012,35.1141,26700.0
2014-11-14 13:00:00,54.43,54.48,54.4,54.47,22100.0,35.1077,35.1399,35.0883,35.1335,22100.0
2014-11-14 13:05:00,54.47,54.49,54.45,54.48,21400.0,35.1335,35.1464,35.1206,35.1399,21400.0
2014-11-14 13:10:00,54.48,54.49,54.44,54.46,14600.0,35.1399,35.1464,35.1141,35.127,14600.0
2014-11-14 13:15:00,54.46,54.47,54.41,54.43,27400.0,35.127,35.1335,35.0948,35.1077,27400.0
2014-11-14 13:20:00,54.43,54.43,54.35,54.37,17800.0,35.1077,35.1077,35.0561,35.069,17800.0
2014-11-14 13:25:00,54.37,54.41,54.37,54.4,9300.0,35.069,35.0948,35.069,35.0883,9300.0
2014-11-14 13:30:00,54.4,54.44,54.4,54.44,36700.0,35.0883,35.1141,35.0883,35.1141,36700.0
2014-11-14 13:35:00,54.43,54.44,54.39,54.42,11500.0,35.1077,35.1141,35.0819,35.1012,11500.0
2014-11-14 13:40:00,54.42,54.47,54.38,54.44,20500.0,35.1012,35.1335,35.0754,35.1141,20500.0
2014-11-14 13:45:00,54.45,54.47,54.4,54.43,12200.0,35.1206,35.1335,35.0883,35.1077,12200.0
2014-11-14 13:50:00,54.43,54.45,54.41,54.43,21700.0,35.1077,35.1206,35.0948,35.1077,21700.0
2014-11-14 13:55:00,54.42,54.44,54.39,54.43,31300.0,35.1012,35.1141,35.0819,35.1077,31300.0
2014-11-14 14:00:00,54.42,54.42,54.4,54.4,17800.0,35.1012,35.1012,35.0883,35.0883,17800.0
2014-11-14 14:05:00,54.41,54.44,54.36,54.43,30300.0,35.0948,35.1141,35.0625,35.1077,30300.0
2014-11-14 14:10:00,54.44,54.44,54.38,54.38,5900.0,35.1141,35.1141,35.0754,35.0754,5900.0
2014-11-14 14:15:00,54.39,54.39,54.33,54.36,14800.0,35.0819,35.0819,35.0432,35.0625,14800.0
2014-11-14 14:20:00,54.36,54.36,54.31,54.32,12700.0,35.0625,35.0625,35.0303,35.0367,12700.0
2014-11-14 14:25:00,54.31,54.34,54.3,54.31,16900.0,35.0303,35.0496,35.0238,35.0303,16900.0
2014-11-14 14:30:00,54.32,54.35,54.32,54.33,13800.0,35.0367,35.0561,35.0367,35.0432,13800.0
2014-11-14 14:35:00,54.33,54.36,54.31,54.34,25000.0,35.0432,35.0625,35.0303,35.0496,25000.0
2014-11-14 14:40:00,54.33,54.33,54.3,54.3,10700.0,35.0432,35.0432,35.0238,35.0238,10700.0
2014-11-14 14:45:00,54.3,54.31,54.28,54.29,11200.0,35.0238,35.0303,35.0109,35.0174,11200.0
2014-11-14 14:50:00,54.29,54.33,54.29,54.3,28900.0,35.0174,35.0432,35.0174,35.0238,28900.0
2014-11-14 14:55:00,54.31,54.33,54.27,54.28,14000.0,35.0303,35.0432,35.0045,35.0109,14000.0
2014-11-14 15:00:00,54.28,54.31,54.27,54.3,33100.0,35.0109,35.0303,35.0045,35.0238,33100.0
2014-11-14 15:05:00,54.3,54.36,54.3,54.35,26700.0,35.0238,35.0625,35.0238,35.0561,26700.0
2014-11-14 15:10:00,54.35,54.35,54.3,54.34,28400.0,35.0561,35.0561,35.0238,35.0496,28400.0
2014-11-14 15:15:00,54.35,54.41,54.33,54.37,36100.0,35.0561,35.0948,35.0432,35.069,36100.0
2014-11-14 15:20:00,54.38,54.39,54.36,54.38,21500.0,35.0754,35.0819,35.0625,35.0754,21500.0
2014-11-14 15:25:00,54.39,54.4,54.37,54.39,36400.0,35.0819,35.0883,35.069,35.0819,36400.0
2014-11-14 15:30:00,54.4,54.42,54.38,54.42,39300.0,35.0883,35.1012,35.0754,35.1012,39300.0
2014-11-14 15:35:00,54.42,54.49,54.4,54.43,103200.0,35.1012,35.1464,35.0883,35.1077,103200.0
2014-11-14 15:40:00,54.43,54.46,54.41,54.45,90000.0,35.1077,35.127,35.0948,35.1206,90000.0
2014-11-14 15:45:00,54.44,54.47,54.41,54.41,53500.0,35.1141,35.1335,35.0948,35.0948,53500.0
2014-11-14 15:50:00,54.42,54.42,54.37,54.37,60000.0,35.1012,35.1012,35.069,35.069,60000.0
2014-11-14 15:55:00,54.38,54.43,54.37,54.43,137700.0,35.0754,35.1077,35.069,35.1077,137700.0
2014-11-17 09:30:00,54.53,54.93,54.49,54.6,86700.0,35.1722,35.4302,35.1464,35.2173,86700.0
2014-11-17 09:35:00,54.61,54.81,54.57,54.77,31800.0,35.2238,35.3528,35.198,35.327,31800.0
2014-11-17 09:40:00,54.73,54.81,54.66,54.68,24000.0,35.3012,35.3528,35.256,35.2689,24000.0
2014-11-17 09:45:00,54.7,54.76,54.65,54.76,11800.0,35.2818,35.3205,35.2496,35.3205,11800.0
2014-11-17 09:50:00,54.74,54.83,54.65,54.68,15600.0,35.3076,35.3657,35.2496,35.2689,15600.0
2014-11-17 09:55:00,54.64,54.74,54.63,54.74,11300.0,35.2431,35.3076,35.2367,35.3076,11300.0
2014-11-17 10:00:00,54.74,54.82,54.71,54.75,17600.0,35.3076,35.3592,35.2883,35.3141,17600.0
2014-11-17 10:05:00,54.75,54.77,54.64,54.65,9400.0,35.3141,35.327,35.2431,35.2496,9400.0
2014-11-17 10:10:00,54.66,54.7,54.59,54.68,12900.0,35.256,35.2818,35.2109,35.2689,12900.0
2014-11-17 10:15:00,54.68,54.74,54.63,54.71,17300.0,35.2689,35.3076,35.2367,35.2883,17300.0
2014-11-17 10:20:00,54.7,54.73,54.64,54.71,14300.0,35.2818,35.3012,35.2431,35.2883,14300.0
2014-11-17 10:25:00,54.71,54.79,54.71,54.74,16400.0,35.2883,35.3399,35.2883,35.3076,16400.0
2014-11-17 10:30:00,54.75,54.78,54.74,54.76,9900.0,35.3141,35.3334,35.3076,35.3205,9900.0
2014-11-17 10:35:00,54.76,54.81,54.72,54.74,19800.0,35.3205,35.3528,35.2947,35.3076,19800.0
2014-11-17 10:40:00,54.74,54.8,54.73,54.78,18100.0,35.3076,35.3463,35.3012,35.3334,18100.0
2014-11-17 10:45:00,54.77,54.79,54.71,54.76,9600.0,35.327,35.3399,35.2883,35.3205,9600.0
2014-11-17 10:50:00,54.78,54.81,54.73,54.77,15500.0,35.3334,35.3528,35.3012,35.327,15500.0
2014-11-17 10:55:00,54.78,54.83,54.75,54.83,17200.0,35.3334,35.3657,35.3141,35.3657,17200.0
2014-11-17 11:00:00,54.84,54.84,54.79,54.8,12900.0,35.3721,35.3721,35.3399,35.3463,12900.0
2014-11-17 11:05:00,54.78,54.82,54.76,54.79,11300.0,35.3334,35.3592,35.3205,35.3399,11300.0
2014-11-17 11:10:00,54.79,54.81,54.73,54.79,7700.0,35.3399,35.3528,35.3012,35.3399,7700.0
2014-11-17 11:15:00,54.79,54.86,54.77,54.86,32100.0,35.3399,35.385,35.327,35.385,32100.0
2014-11-17 11:20:00,54.86,54.89,54.79,54.81,11500.0,35.385,35.4044,35.3399,35.3528,11500.0
2014-11-17 11:25:00,54.81,54.81,54.73,54.75,15200.0,35.3528,35.3528,35.3012,35.3141,15200.0
2014-11-17 11:30:00,54.75,54.75,54.67,54.68,16400.0,35.3141,35.3141,35.2625,35.2689,16400.0
2014-11-17 11:35:00,54.68,54.71,54.63,54.68,19000.0,35.2689,35.2883,35.2367,35.2689,19000.0
2014-11-17 11:40:00,54.68,54.76,54.67,54.76,10400.0,35.2689,35.3205,35.2625,35.3205,10400.0
2014-11-17 11:45:00,54.77,54.77,54.7,54.71,5100.0,35.327,35.327,35.2818,35.2883,5100.0
2014-11-17 11:50:00,54.71,54.72,54.64,54.7,6500.0,35.2883,35.2947,35.2431,35.2818,6500.0
2014-11-17 11:55:00,54.69,54.73,54.68,54.73,5100.0,35.2754,35.3012,35.2689,35.3012,5100.0
2014-11-17 12:00:00,54.71,54.78,54.71,54.72,19600.0,35.2883,35.3334,35.2883,35.2947,19600.0
2014-11-17 12:05:00,54.73,54.74,54.71,54.72,4000.0,35.3012,35.3076,35.2883,35.2947,4000.0
2014-11-17 12:10:00,54.72,54.78,54.72,54.77,11300.0,35.2947,35.3334,35.2947,35.327,11300.0
2014-11-17 12:15:00,54.77,54.79,54.75,54.77,5800.0,35.327,35.3399,35.3141,35.327,5800.0
2014-11-17 12:20:00,54.77,54.79,54.74,54.74,8800.0,35.327,35.3399,35.3076,35.3076,8800.0
2014-11-17 12:25:00,54.75,54.8,54.75,54.76,5100.0,35.3141,35.3463,35.3141,35.3205,5100.0
2014-11-17 12:30:00,54.75,54.78,54.74,54.74,6300.0,35.3141,35.3334,35.3076,35.3076,6300.0
2014-11-17 12:35:00,54.74,54.76,54.72,54.75,9400.0,35.3076,35.3205,35.2947,35.3141,9400.0
2014-11-17 12:40:00,54.75,54.79,54.71,54.74,14300.0,35.3141,35.3399,35.2883,35.3076,14300.0
2014-11-17 12:45:00,54.74,54.81,54.74,54.8,7700.0,35.3076,35.3528,35.3076,35.3463,7700.0
2014-11-17 12:50:00,54.78,54.8,54.77,54.8,2900.0,35.3334,35.3463,35.327,35.3463,2900.0
2014-11-17 12:55:00,54.81,54.83,54.78,54.79,11500.0,35.3528,35.3657,35.3334,35.3399,11500.0
2014-11-17 13:00:00,54.8,54.83,54.79,54.83,9300.0,35.3463,35.3657,35.3399,35.3657,9300.0
2014-11-17 13:05:00,54.81,54.83,54.8,54.83,6900.0,35.3528,35.3657,35.3463,35.3657,6900.0
2014-11-17 13:10:00,54.81,54.82,54.72,54.82,36500.0,35.3528,35.3592,35.2947,35.3592,36500.0
2014-11-17 13:15:00,54.82,54.87,54.8,54.85,10900.0,35.3592,35.3915,35.3463,35.3786,10900.0
2014-11-17 13:20:00,54.86,54.91,54.84,54.9,8800.0,35.385,35.4173,35.3721,35.4108,8800.0
2014-11-17 13:25:00,54.9,54.91,54.86,54.87,8700.0,35.4108,35.4173,35.385,35.3915,8700.0
2014-11-17 13:30:00,54.87,54.89,54.85,54.85,12200.0,35.3915,35.4044,35.3786,35.3786,12200.0
2014-11-17 13:35:00,54.86,54.88,54.83,54.84,11600.0,35.385,35.3979,35.3657,35.3721,11600.0
2014-11-17 13:40:00,54.84,54.88,54.84,54.88,12200.0,35.3721,35.3979,35.3721,35.3979,12200.0
2014-11-17 13:45:00,54.88,54.88,54.83,54.86,18300.0,35.3979,35.3979,35.3657,35.385,18300.0
2014-11-17 13:50:00,54.85,54.88,54.85,54.88,9600.0,35.3786,35.3979,35.3786,35.3979,9600.0
2014-11-17 13:55:00,54.88,54.93,54.88,54.92,12500.0,35.3979,35.4302,35.3979,35.4237,12500.0
2014-11-17 14:00:00,54.91,54.92,54.88,54.9,14800.0,35.4173,35.4237,35.3979,35.4108,14800.0
2014-11-17 14:05:00,54.91,54.93,54.86,54.87,11200.0,35.4173,35.4302,35.385,35.3915,11200.0
2014-11-17 14:10:00,54.87,54.93,54.87,54.93,11600.0,35.3915,35.4302,35.3915,35.4302,11600.0
2014-11-17 14:15:00,54.93,54.96,54.93,54.95,7200.0,35.4302,35.4495,35.4302,35.4431,7200.0
2014-11-17 14:20:00,54.94,54.96,54.91,54.91,15400.0,35.4366,35.4495,35.4173,35.4173,15400.0
2014-11-17 14:25:00,54.91,54.95,54.9,54.91,19400.0,35.4173,35.4431,35.4108,35.4173,19400.0
2014-11-17 14:30:00,54.92,54.94,54.9,54.9,13900.0,35.4237,35.4366,35.4108,35.4108,13900.0
2014-11-17 14:35:00,54.91,54.93,54.91,54.92,15200.0,35.4173,35.4302,35.4173,35.4237,15200.0
2014-11-17 14:40:00,54.92,54.93,54.9,54.92,10800.0,35.4237,35.4302,35.4108,35.4237,10800.0
2014-11-17 14:45:00,54.92,54.92,54.88,54.88,19100.0,35.4237,35.4237,35.3979,35.3979,19100.0
2014-11-17 14:50:00,54.88,54.91,54.87,54.91,19300.0,35.3979,35.4173,35.3915,35.4173,19300.0
2014-11-17 14:55:00,54.91,54.94,54.9,54.9,16800.0,35.4173,35.4366,35.4108,35.4108,16800.0
2014-11-17 15:00:00,54.9,54.93,54.89,54.92,10600.0,35.4108,35.4302,35.4044,35.4237,10600.0
2014-11-17 15:05:00,54.93,54.95,54.9,54.95,33500.0,35.4302,35.4431,35.4108,35.4431,33500.0
2014-11-17 15:10:00,54.94,54.95,54.89,54.93,21600.0,35.4366,35.4431,35.4044,35.4302,21600.0
2014-11-17 15:15:00,54.93,54.94,54.88,54.9,20800.0,35.4302,35.4366,35.3979,35.4108,20800.0
2014-11-17 15:20:00,54.88,54.91,54.87,54.91,18300.0,35.3979,35.4173,35.3915,35.4173,18300.0
2014-11-17 15:25:00,54.92,54.92,54.86,54.86,18100.0,35.4237,35.4237,35.385,35.385,18100.0
2014-11-17 15:30:00,54.86,54.88,54.84,54.85,25700.0,35.385,35.3979,35.3721,35.3786,25700.0
2014-11-17 15:35:00,54.86,54.86,54.81,54.86,39900.0,35.385,35.385,35.3528,35.385,39900.0
2014-11-17 15:40:00,54.86,54.88,54.8,54.8,28200.0,35.385,35.3979,35.3463,35.3463,28200.0
2014-11-17 15:45:00,54.81,54.83,54.79,54.79,28900.0,35.3528,35.3657,35.3399,35.3399,28900.0
2014-11-17 15:50:00,54.8,54.83,54.8,54.8,48200.0,35.3463,35.3657,35.3463,35.3463,48200.0
2014-11-17 15:55:00,54.8,54.85,54.8,54.84,86700.0,35.3463,35.3786,35.3463,35.3721,86700.0
2014-11-18 09:30:00,54.8,54.84,54.6,54.79,29900.0,35.3463,35.3721,35.2173,35.3399,29900.0
2014-11-18 09:35:00,54.82,54.95,54.79,54.83,18100.0,35.3592,35.4431,35.3399,35.3657,18100.0
2014-11-18 09:40:00,54.85,54.89,54.82,54.84,27100.0,35.3786,35.4044,35.3592,35.3721,27100.0
2014-11-18 09:45:00,54.81,54.85,54.69,54.8,66900.0,35.3528,35.3786,35.2754,35.3463,66900.0
2014-11-18 09:50:00,54.8,54.84,54.73,54.79,15300.0,35.3463,35.3721,35.3012,35.3399,15300.0
2014-11-18 09:55:00,54.8,54.87,54.77,54.83,24300.0,35.3463,35.3915,35.327,35.3657,24300.0
2014-11-18 10:00:00,54.8,54.91,54.77,54.78,29000.0,35.3463,35.4173,35.327,35.3334,29000.0
2014-11-18 10:05:00,54.79,54.82,54.76,54.76,10200.0,35.3399,35.3592,35.3205,35.3205,10200.0
2014-11-18 10:10:00,54.78,54.84,54.75,54.79,14900.0,35.3334,35.3721,35.3141,35.3399,14900.0
2014-11-18 10:15:00,54.78,54.92,54.77,54.9,14100.0,35.3334,35.4237,35.327,35.4108,14100.0
2014-11-18 10:20:00,54.9,54.92,54.85,54.9,9700.0,35.4108,35.4237,35.3786,35.4108,9700.0
2014-11-18 10:25:00,54.9,54.95,54.89,54.94,28700.0,35.4108,35.4431,35.4044,35.4366,28700.0
2014-11-18 10:30:00,54.95,54.95,54.86,54.86,17700.0,35.4431,35.4431,35.385,35.385,17700.0
2014-11-18 10:35:00,54.86,54.91,54.83,54.85,28500.0,35.385,35.4173,35.3657,35.3786,28500.0
2014-11-18 10:40:00,54.86,54.88,54.83,54.83,17900.0,35.385,35.3979,35.3657,35.3657,17900.0
2014-11-18 10:45:00,54.84,54.87,54.78,54.83,18700.0,35.3721,35.3915,35.3334,35.3657,18700.0
2014-11-18 10:50:00,54.82,54.91,54.81,54.91,46100.0,35.3592,35.4173,35.3528,35.4173,46100.0
2014-11-18 10:55:00,54.91,54.96,54.91,54.96,19200.0,35.4173,35.4495,35.4173,35.4495,19200.0
2014-11-18 11:00:00,54.96,54.96,54.93,54.94,21400.0,35.4495,35.4495,35.4302,35.4366,21400.0
2014-11-18 11:05:00,54.93,54.95,54.93,54.95,24500.0,35.4302,35.4431,35.4302,35.4431,24500.0
2014-11-18 11:10:00,54.95,54.95,54.91,54.92,19100.0,35.4431,35.4431,35.4173,35.4237,19100.0
2014-11-18 11:15:00,54.92,54.94,54.86,54.88,17700.0,35.4237,35.4366,35.385,35.3979,17700.0
2014-11-18 11:20:00,54.89,54.89,54.85,54.87,8400.0,35.4044,35.4044,35.3786,35.3915,8400.0
2014-11-18 11:25:00,54.88,54.9,54.82,54.85,21400.0,35.3979,35.4108,35.3592,35.3786,21400.0
2014-11-18 11:30:00,54.86,54.9,54.85,54.9,32400.0,35.385,35.4108,35.3786,35.4108,32400.0
2014-11-18 11:35:00,54.9,54.94,54.89,54.91,51900.0,35.4108,35.4366,35.4044,35.4173,51900.0
2014-11-18 11:40:00,54.91,54.92,54.91,54.91,9500.0,35.4173,35.4237,35.4173,35.4173,9500.0
2014-11-18 11:45:00,54.91,54.92,54.88,54.88,22400.0,35.4173,35.4237,35.3979,35.3979,22400.0
2014-11-18 11:50:00,54.88,54.89,54.85,54.86,10400.0,35.3979,35.4044,35.3786,35.385,10400.0
2014-11-18 11:55:00,54.86,54.89,54.81,54.88,29100.0,35.385,35.4044,35.3528,35.3979,29100.0
2014-11-18 12:00:00,54.88,54.89,54.82,54.83,9700.0,35.3979,35.4044,35.3592,35.3657,9700.0
2014-11-18 12:05:00,54.85,54.88,54.82,54.88,9700.0,35.3786,35.3979,35.3592,35.3979,9700.0
2014-11-18 12:10:00,54.89,54.89,54.85,54.86,9900.0,35.4044,35.4044,35.3786,35.385,9900.0
2014-11-18 12:15:00,54.85,54.87,54.85,54.87,7600.0,35.3786,35.3915,35.3786,35.3915,7600.0
2014-11-18 12:20:00,54.87,54.87,54.82,54.82,11000.0,35.3915,35.3915,35.3592,35.3592,11000.0
2014-11-18 12:25:00,54.83,54.91,54.82,54.9,46100.0,35.3657,35.4173,35.3592,35.4108,46100.0
2014-11-18 12:30:00,54.91,54.95,54.9,54.93,11800.0,35.4173,35.4431,35.4108,35.4302,11800.0
2014-11-18 12:35:00,54.94,54.94,54.9,54.91,16600.0,35.4366,35.4366,35.4108,35.4173,16600.0
2014-11-18 12:40:00,54.91,54.95,54.9,54.93,11500.0,35.4173,35.4431,35.4108,35.4302,11500.0
2014-11-18 12:45:00,54.93,54.97,54.93,54.95,16000.0,35.4302,35.456,35.4302,35.4431,16000.0
2014-11-18 12:50:00,54.95,54.98,54.94,54.98,13300.0,35.4431,35.4624,35.4366,35.4624,13300.0
2014-11-18 12:55:00,54.98,54.99,54.95,54.98,11000.0,35.4624,35.4689,35.4431,35.4624,11000.0
2014-11-18 13:00:00,54.98,54.98,54.95,54.95,6300.0,35.4624,35.4624,35.4431,35.4431,6300.0
2014-11-18 13:05:00,54.96,54.98,54.95,54.97,9100.0,35.4495,35.4624,35.4431,35.456,9100.0
2014-11-18 13:10:00,54.97,54.99,54.94,54.97,23800.0,35.456,35.4689,35.4366,35.456,23800.0
2014-11-18 13:15:00,54.97,54.98,54.94,54.98,10300.0,35.456,35.4624,35.4366,35.4624,10300.0
2014-11-18 13:20:00,54.98,55.07,54.96,55.06,73500.0,35.4624,35.5205,35.4495,35.514,73500.0
2014-11-18 13:25:00,55.06,55.1,55.05,55.1,11600.0,35.514,35.5398,35.5076,35.5398,11600.0
2014-11-18 13:30:00,55.11,55.12,55.08,55.12,13200.0,35.5463,35.5527,35.5269,35.5527,13200.0
2014-11-18 13:35:00,55.12,55.12,55.07,55.08,11700.0,35.5527,35.5527,35.5205,35.5269,11700.0
2014-11-18 13:40:00,55.08,55.1,55.07,55.09,12300.0,35.5269,35.5398,35.5205,35.5334,12300.0
2014-11-18 13:45:00,55.08,55.12,55.06,55.11,31400.0,35.5269,35.5527,35.514,35.5463,31400.0
2014-11-18 13:50:00,55.11,55.12,55.1,55.11,8100.0,35.5463,35.5527,35.5398,35.5463,8100.0
2014-11-18 13:55:00,55.11,55.13,55.07,55.07,119000.0,35.5463,35.5592,35.5205,35.5205,119000.0
2014-11-18 14:00:00,55.08,55.08,54.98,55.01,71900.0,35.5269,35.5269,35.4624,35.4818,71900.0
2014-11-18 14:05:00,55.01,55.02,54.97,54.99,80600.0,35.4818,35.4882,35.456,35.4689,80600.0
2014-11-18 14:10:00,55.0,55.06,55.0,55.05,17000.0,35.4753,35.514,35.4753,35.5076,17000.0
2014-11-18 14:15:00,55.06,55.06,55.03,55.03,7000.0,35.514,35.514,35.4947,35.4947,7000.0
2014-11-18 14:20:00,55.04,55.06,55.03,55.04,10200.0,35.5011,35.514,35.4947,35.5011,10200.0
2014-11-18 14:25:00,55.04,55.06,55.03,55.03,23200.0,35.5011,35.514,35.4947,35.4947,23200.0
2014-11-18 14:30:00,55.04,55.07,55.03,55.07,13900.0,35.5011,35.5205,35.4947,35.5205,13900.0
2014-11-18 14:35:00,55.06,55.1,55.05,55.09,54500.0,35.514,35.5398,35.5076,35.5334,54500.0
2014-11-18 14:40:00,55.09,55.1,55.08,55.09,8800.0,35.5334,35.5398,35.5269,35.5334,8800.0
2014-11-18 14:45:00,55.09,55.1,55.08,55.09,15100.0,35.5334,35.5398,35.5269,35.5334,15100.0
2014-11-18 14:50:00,55.09,55.1,55.07,55.07,8300.0,35.5334,35.5398,35.5205,35.5205,8300.0
2014-11-18 14:55:00,55.07,55.09,55.05,55.07,29700.0,35.5205,35.5334,35.5076,35.5205,29700.0
2014-11-18 15:00:00,55.07,55.08,55.04,55.06,18900.0,35.5205,35.5269,35.5011,35.514,18900.0
2014-11-18 15:05:00,55.06,55.09,55.05,55.07,27500.0,35.514,35.5334,35.5076,35.5205,27500.0
2014-11-18 15:10:00,55.08,55.1,55.05,55.09,23400.0,35.5269,35.5398,35.5076,35.5334,23400.0
2014-11-18 15:15:00,55.09,55.12,55.07,55.1,24300.0,35.5334,35.5527,35.5205,35.5398,24300.0
2014-11-18 15:20:00,55.11,55.11,55.09,55.11,24700.0,35.5463,35.5463,35.5334,35.5463,24700.0
2014-11-18 15:25:00,55.11,55.13,55.09,55.12,86900.0,35.5463,35.5592,35.5334,35.5527,86900.0
2014-11-18 15:30:00,55.13,55.13,55.09,55.1,39200.0,35.5592,35.5592,35.5334,35.5398,39200.0
2014-11-18 15:35:00,55.1,55.1,55.07,55.07,36400.0,35.5398,35.5398,35.5205,35.5205,36400.0
2014-11-18 15:40:00,55.07,55.1,55.06,55.08,56500.0,35.5205,35.5398,35.514,35.5269,56500.0
2014-11-18 15:45:00,55.09,55.11,55.06,55.06,67300.0,35.5334,35.5463,35.514,35.514,67300.0
2014-11-18 15:50:00,55.07,55.07,54.97,54.98,155100.0,35.5205,35.5205,35.456,35.4624,155100.0
2014-11-18 15:55:00,54.98,55.08,54.96,54.98,502700.0,35.4624,35.5269,35.4495,35.4624,502700.0
2014-11-19 09:30:00,54.76,54.76,54.44,54.52,80100.0,35.3205,35.3205,35.1141,35.1657,80100.0
2014-11-19 09:35:00,54.51,54.74,54.45,54.74,34400.0,35.1593,35.3076,35.1206,35.3076,34400.0
2014-11-19 09:40:00,54.77,54.84,54.62,54.73,29900.0,35.327,35.3721,35.2302,35.3012,29900.0
2014-11-19 09:45:00,54.71,54.84,54.62,54.75,12100.0,35.2883,35.3721,35.2302,35.3141,12100.0
2014-11-19 09:50:00,54.76,54.76,54.63,54.69,45800.0,35.3205,35.3205,35.2367,35.2754,45800.0
2014-11-19 09:55:00,54.68,54.71,54.54,54.59,62000.0,35.2689,35.2883,35.1786,35.2109,62000.0
2014-11-19 10:00:00,54.61,54.62,54.53,54.57,40600.0,35.2238,35.2302,35.1722,35.198,40600.0
2014-11-19 10:05:00,54.56,54.65,54.49,54.65,57400.0,35.1915,35.2496,35.1464,35.2496,57400.0
2014-11-19 10:10:00,54.64,54.67,54.57,54.67,19100.0,35.2431,35.2625,35.198,35.2625,19100.0
2014-11-19 10:15:00,54.67,54.68,54.59,54.59,40600.0,35.2625,35.2689,35.2109,35.2109,40600.0
2014-11-19 10:20:00,54.6,54.63,54.56,54.63,24400.0,35.2173,35.2367,35.1915,35.2367,24400.0
2014-11-19 10:25:00,54.63,54.67,54.59,54.61,29900.0,35.2367,35.2625,35.2109,35.2238,29900.0
2014-11-19 10:30:00,54.62,54.75,54.59,54.73,72800.0,35.2302,35.3141,35.2109,35.3012,72800.0
2014-11-19 10:35:00,54.73,54.75,54.68,54.68,25900.0,35.3012,35.3141,35.2689,35.2689,25900.0
2014-11-19 10:40:00,54.67,54.71,54.65,54.65,20200.0,35.2625,35.2883,35.2496,35.2496,20200.0
2014-11-19 10:45:00,54.65,54.66,54.6,54.6,17500.0,35.2496,35.256,35.2173,35.2173,17500.0
2014-11-19 10:50:00,54.59,54.69,54.58,54.61,48200.0,35.2109,35.2754,35.2044,35.2238,48200.0
2014-11-19 10:55:00,54.61,54.62,54.33,54.35,154300.0,35.2238,35.2302,35.0432,35.0561,154300.0
2014-11-19 11:00:00,54.35,54.38,54.31,54.31,33500.0,35.0561,35.0754,35.0303,35.0303,33500.0
2014-11-19 11:05:00,54.31,54.31,54.25,54.26,48000.0,35.0303,35.0303,34.9916,34.998,48000.0
2014-11-19 11:10:00,54.26,54.3,54.21,54.24,26800.0,34.998,35.0238,34.9658,34.9851,26800.0
2014-11-19 11:15:00,54.24,54.3,54.23,54.27,23100.0,34.9851,35.0238,34.9787,35.0045,23100.0
2014-11-19 11:20:00,54.27,54.31,54.24,54.24,50800.0,35.0045,35.0303,34.9851,34.9851,50800.0
2014-11-19 11:25:00,54.26,54.27,54.21,54.21,12900.0,34.998,35.0045,34.9658,34.9658,12900.0
2014-11-19 11:30:00,54.22,54.22,54.19,54.21,25600.0,34.9722,34.9722,34.9529,34.9658,25600.0
2014-11-19 11:35:00,54.21,54.22,54.19,54.2,24800.0,34.9658,34.9722,34.9529,34.9593,24800.0
2014-11-19 11:40:00,54.21,54.22,54.17,54.17,32300.0,34.9658,34.9722,34.94,34.94,32300.0
2014-11-19 11:45:00,54.18,54.21,54.16,54.16,21600.0,34.9464,34.9658,34.9335,34.9335,21600.0
2014-11-19 11:50:00,54.17,54.23,54.17,54.22,35000.0,34.94,34.9787,34.94,34.9722,35000.0
2014-11-19 11:55:00,54.22,54.27,54.19,54.25,34000.0,34.9722,35.0045,34.9529,34.9916,34000.0
2014-11-19 12:00:00,54.26,54.28,54.24,54.27,27300.0,34.998,35.0109,34.9851,35.0045,27300.0
2014-11-19 12:05:00,54.27,54.29,54.25,54.28,24500.0,35.0045,35.0174,34.9916,35.0109,24500.0
2014-11-19 12:10:00,54.28,54.3,54.24,54.27,23500.0,35.0109,35.0238,34.9851,35.0045,23500.0
2014-11-19 12:15:00,54.28,54.34,54.28,54.34,18300.0,35.0109,35.0496,35.0109,35.0496,18300.0
2014-11-19 12:20:00,54.34,54.4,54.32,54.37,23700.0,35.0496,35.0883,35.0367,35.069,23700.0
2014-11-19 12:25:00,54.38,54.43,54.38,54.42,16500.0,35.0754,35.1077,35.0754,35.1012,16500.0
2014-11-19 12:30:00,54.41,54.42,54.38,54.38,18900.0,35.0948,35.1012,35.0754,35.0754,18900.0
2014-11-19 12:35:00,54.39,54.4,54.31,54.34,26200.0,35.0819,35.0883,35.0303,35.0496,26200.0
2014-11-19 12:40:00,54.34,54.39,54.34,54.38,19200.0,35.0496,35.0819,35.0496,35.0754,19200.0
2014-11-19 12:45:00,54.39,54.39,54.34,54.35,15800.0,35.0819,35.0819,35.0496,35.0561,15800.0
2014-11-19 12:50:00,54.35,54.39,54.35,54.38,6500.0,35.0561,35.0819,35.0561,35.0754,6500.0
2014-11-19 12:55:00,54.37,54.4,54.37,54.4,21800.0,35.069,35.0883,35.069,35.0883,21800.0
2014-11-19 13:00:00,54.41,54.44,54.4,54.41,16200.0,35.0948,35.1141,35.0883,35.0948,16200.0
2014-11-19 13:05:00,54.41,54.46,54.41,54.45,18800.0,35.0948,35.127,35.0948,35.1206,18800.0
2014-11-19 13:10:00,54.44,54.47,54.43,54.45,35800.0,35.1141,35.1335,35.1077,35.1206,35800.0
2014-11-19 13:15:00,54.45,54.49,54.44,54.46,14900.0,35.1206,35.1464,35.1141,35.127,14900.0
2014-11-19 13:20:00,54.47,54.49,54.44,54.44,47900.0,35.1335,35.1464,35.1141,35.1141,47900.0
2014-11-19 13:25:00,54.45,54.47,54.42,54.43,14600.0,35.1206,35.1335,35.1012,35.1077,14600.0
2014-11-19 13:30:00,54.44,54.45,54.36,54.37,44700.0,35.1141,35.1206,35.0625,35.069,44700.0
2014-11-19 13:35:00,54.38,54.4,54.35,54.4,20400.0,35.0754,35.0883,35.0561,35.0883,20400.0
2014-11-19 13:40:00,54.4,54.4,54.33,54.34,42500.0,35.0883,35.0883,35.0432,35.0496,42500.0
2014-11-19 13:45:00,54.34,54.35,54.23,54.23,77700.0,35.0496,35.0561,34.9787,34.9787,77700.0
2014-11-19 13:50:00,54.24,54.27,54.23,54.24,45400.0,34.9851,35.0045,34.9787,34.9851,45400.0
2014-11-19 13:55:00,54.24,54.26,54.23,54.26,18200.0,34.9851,34.998,34.9787,34.998,18200.0
2014-11-19 14:00:00,54.26,54.42,54.24,54.41,75600.0,34.998,35.1012,34.9851,35.0948,75600.0
2014-11-19 14:05:00,54.42,54.42,54.33,54.33,57300.0,35.1012,35.1012,35.0432,35.0432,57300.0
2014-11-19 14:10:00,54.33,54.4,54.33,54.39,36200.0,35.0432,35.0883,35.0432,35.0819,36200.0
2014-11-19 14:15:00,54.4,54.4,54.32,54.37,62200.0,35.0883,35.0883,35.0367,35.069,62200.0
2014-11-19 14:20:00,54.37,54.38,54.25,54.27,44800.0,35.069,35.0754,34.9916,35.0045,44800.0
2014-11-19 14:25:00,54.28,54.36,54.27,54.32,63700.0,35.0109,35.0625,35.0045,35.0367,63700.0
2014-11-19 14:30:00,54.33,54.38,54.32,54.36,51100.0,35.0432,35.0754,35.0367,35.0625,51100.0
2014-11-19 14:35:00,54.37,54.41,54.2,54.33,127000.0,35.069,35.0948,34.9593,35.0432,127000.0
2014-11-19 14:40:00,54.33,54.38,54.23,54.27,94200.0,35.0432,35.0754,34.9787,35.0045,94200.0
2014-11-19 14:45:00,54.27,54.3,54.16,54.21,99700.0,35.0045,35.0238,34.9335,34.9658,99700.0
2014-11-19 14:50:00,54.22,54.34,54.22,54.33,31500.0,34.9722,35.0496,34.9722,35.0432,31500.0
2014-11-19 14:55:00,54.34,54.36,54.31,54.31,42000.0,35.0496,35.0625,35.0303,35.0303,42000.0
2014-11-19 15:00:00,54.31,54.32,54.26,54.26,58000.0,35.0303,35.0367,34.998,34.998,58000.0
2014-11-19 15:05:00,54.26,54.37,54.25,54.36,36300.0,34.998,35.069,34.9916,35.0625,36300.0
2014-11-19 15:10:00,54.36,54.38,54.34,54.35,41300.0,35.0625,35.0754,35.0496,35.0561,41300.0
2014-11-19 15:15:00,54.34,54.44,54.33,54.43,49800.0,35.0496,35.1141,35.0432,35.1077,49800.0
2014-11-19 15:20:00,54.44,54.48,54.41,54.43,44900.0,35.1141,35.1399,35.0948,35.1077,44900.0
2014-11-19 15:25:00,54.43,54.44,54.37,54.39,45800.0,35.1077,35.1141,35.069,35.0819,45800.0
2014-11-19 15:30:00,54.39,54.42,54.38,54.41,46700.0,35.0819,35.1012,35.0754,35.0948,46700.0
2014-11-19 15:35:00,54.41,54.42,54.33,54.33,61300.0,35.0948,35.1012,35.0432,35.0432,61300.0
2014-11-19 15:40:00,54.33,54.34,54.26,54.28,52700.0,35.0432,35.0496,34.998,35.0109,52700.0
2014-11-19 15:45:00,54.28,54.39,54.27,54.38,102200.0,35.0109,35.0819,35.0045,35.0754,102200.0
2014-11-19 15:50:00,54.38,54.4,54.33,54.34,151800.0,35.0754,35.0883,35.0432,35.0496,151800.0
2014-11-19 15:55:00,54.33,54.36,54.29,54.33,97100.0,35.0432,35.0625,35.0174,35.0432,97100.0
2014-11-20 09:30:00,53.94,54.24,53.71,54.12,126600.0,34.7916,34.9851,34.6433,34.9077,126600.0
2014-11-20 09:35:00,54.13,54.19,53.92,54.0,39700.0,34.9142,34.9529,34.7787,34.8303,39700.0
2014-11-20 09:40:00,54.0,54.14,54.0,54.03,21900.0,34.8303,34.9206,34.8303,34.8497,21900.0
2014-11-20 09:45:00,54.05,54.06,53.91,53.95,16300.0,34.8626,34.869,34.7723,34.7981,16300.0
2014-11-20 09:50:00,53.96,54.09,53.96,54.07,34500.0,34.8045,34.8884,34.8045,34.8755,34500.0
2014-11-20 09:55:00,54.07,54.1,53.78,53.85,69200.0,34.8755,34.8948,34.6884,34.7336,69200.0
2014-11-20 10:00:00,53.86,54.02,53.8,54.01,26100.0,34.74,34.8432,34.7013,34.8368,26100.0
2014-11-20 10:05:00,54.01,54.07,54.0,54.03,16500.0,34.8368,34.8755,34.8303,34.8497,16500.0
2014-11-20 10:10:00,54.05,54.06,53.88,53.97,33600.0,34.8626,34.869,34.7529,34.811,33600.0
2014-11-20 10:15:00,53.98,53.98,53.79,53.81,28200.0,34.8174,34.8174,34.6949,34.7078,28200.0
2014-11-20 10:20:00,53.82,53.96,53.82,53.89,29600.0,34.7142,34.8045,34.7142,34.7594,29600.0
2014-11-20 10:25:00,53.9,53.96,53.89,53.95,48500.0,34.7658,34.8045,34.7594,34.7981,48500.0
2014-11-20 10:30:00,53.96,54.01,53.92,54.0,17400.0,34.8045,34.8368,34.7787,34.8303,17400.0
2014-11-20 10:35:00,54.0,54.07,54.0,54.03,22000.0,34.8303,34.8755,34.8303,34.8497,22000.0
2014-11-20 10:40:00,54.02,54.06,53.94,53.96,38000.0,34.8432,34.869,34.7916,34.8045,38000.0
2014-11-20 10:45:00,53.97,53.97,53.9,53.9,20200.0,34.811,34.811,34.7658,34.7658,20200.0
2014-11-20 10:50:00,53.9,53.91,53.89,53.89,21400.0,34.7658,34.7723,34.7594,34.7594,21400.0
2014-11-20 10:55:00,53.89,53.91,53.86,53.9,62900.0,34.7594,34.7723,34.74,34.7658,62900.0
2014-11-20 11:00:00,53.89,53.92,53.86,53.9,48300.0,34.7594,34.7787,34.74,34.7658,48300.0
2014-11-20 11:05:00,53.9,53.98,53.87,53.98,24700.0,34.7658,34.8174,34.7465,34.8174,24700.0
2014-11-20 11:10:00,53.96,54.0,53.96,53.97,26200.0,34.8045,34.8303,34.8045,34.811,26200.0
2014-11-20 11:15:00,53.98,54.02,53.96,54.0,38100.0,34.8174,34.8432,34.8045,34.8303,38100.0
2014-11-20 11:20:00,54.0,54.01,53.96,53.97,26500.0,34.8303,34.8368,34.8045,34.811,26500.0
2014-11-20 11:25:00,53.98,54.0,53.96,53.99,27400.0,34.8174,34.8303,34.8045,34.8239,27400.0
2014-11-20 11:30:00,54.0,54.0,53.96,53.96,17900.0,34.8303,34.8303,34.8045,34.8045,17900.0
2014-11-20 11:35:00,53.96,53.97,53.91,53.91,53300.0,34.8045,34.811,34.7723,34.7723,53300.0
2014-11-20 11:40:00,53.91,53.96,53.9,53.92,27600.0,34.7723,34.8045,34.7658,34.7787,27600.0
2014-11-20 11:45:00,53.91,53.93,53.9,53.91,21600.0,34.7723,34.7852,34.7658,34.7723,21600.0
2014-11-20 11:50:00,53.9,53.91,53.88,53.9,17700.0,34.7658,34.7723,34.7529,34.7658,17700.0
2014-11-20 11:55:00,53.91,53.91,53.87,53.87,8300.0,34.7723,34.7723,34.7465,34.7465,8300.0
2014-11-20 12:00:00,53.87,53.88,53.82,53.83,20600.0,34.7465,34.7529,34.7142,34.7207,20600.0
2014-11-20 12:05:00,53.83,53.84,53.79,53.8,30000.0,34.7207,34.7271,34.6949,34.7013,30000.0
2014-11-20 12:10:00,53.8,53.81,53.77,53.78,35200.0,34.7013,34.7078,34.682,34.6884,35200.0
2014-11-20 12:15:00,53.78,53.79,53.76,53.77,25600.0,34.6884,34.6949,34.6755,34.682,25600.0
2014-11-20 12:20:00,53.77,53.79,53.73,53.78,38400.0,34.682,34.6949,34.6562,34.6884,38400.0
2014-11-20 12:25:00,53.79,53.81,53.78,53.79,17900.0,34.6949,34.7078,34.6884,34.6949,17900.0
2014-11-20 12:30:00,53.79,53.81,53.79,53.8,19900.0,34.6949,34.7078,34.6949,34.7013,19900.0
2014-11-20 12:35:00,53.81,53.81,53.78,53.79,22000.0,34.7078,34.7078,34.6884,34.6949,22000.0
2014-11-20 12:40:00,53.78,53.8,53.75,53.75,24900.0,34.6884,34.7013,34.6691,34.6691,24900.0
2014-11-20 12:45:00,53.76,53.78,53.74,53.74,25200.0,34.6755,34.6884,34.6626,34.6626,25200.0
2014-11-20 12:50:00,53.75,53.76,53.74,53.74,13600.0,34.6691,34.6755,34.6626,34.6626,13600.0
2014-11-20 12:55:00,53.74,53.79,53.73,53.79,12300.0,34.6626,34.6949,34.6562,34.6949,12300.0
2014-11-20 13:00:00,53.8,53.81,53.76,53.77,34200.0,34.7013,34.7078,34.6755,34.682,34200.0
2014-11-20 13:05:00,53.77,53.78,53.75,53.76,10300.0,34.682,34.6884,34.6691,34.6755,10300.0
2014-11-20 13:10:00,53.75,53.76,53.72,53.73,26000.0,34.6691,34.6755,34.6497,34.6562,26000.0
2014-11-20 13:15:00,53.73,53.74,53.72,53.73,22900.0,34.6562,34.6626,34.6497,34.6562,22900.0
2014-11-20 13:20:00,53.73,53.74,53.69,53.72,19100.0,34.6562,34.6626,34.6304,34.6497,19100.0
2014-11-20 13:25:00,53.73,53.74,53.71,53.71,22900.0,34.6562,34.6626,34.6433,34.6433,22900.0
2014-11-20 13:30:00,53.71,53.72,53.69,53.71,23400.0,34.6433,34.6497,34.6304,34.6433,23400.0
2014-11-20 13:35:00,53.71,53.73,53.7,53.7,16800.0,34.6433,34.6562,34.6368,34.6368,16800.0
2014-11-20 13:40:00,53.71,53.76,53.7,53.73,12700.0,34.6433,34.6755,34.6368,34.6562,12700.0
2014-11-20 13:45:00,53.72,53.74,53.71,53.72,21700.0,34.6497,34.6626,34.6433,34.6497,21700.0
2014-11-20 13:50:00,53.72,53.73,53.71,53.72,9800.0,34.6497,34.6562,34.6433,34.6497,9800.0
2014-11-20 13:55:00,53.73,53.73,53.7,53.72,20300.0,34.6562,34.6562,34.6368,34.6497,20300.0
2014-11-20 14:00:00,53.72,53.75,53.72,53.73,20000.0,34.6497,34.6691,34.6497,34.6562,20000.0
2014-11-20 14:05:00,53.72,53.73,53.7,53.7,27100.0,34.6497,34.6562,34.6368,34.6368,27100.0
2014-11-20 14:10:00,53.71,53.71,53.69,53.7,33500.0,34.6433,34.6433,34.6304,34.6368,33500.0
2014-11-20 14:15:00,53.71,53.71,53.69,53.71,38100.0,34.6433,34.6433,34.6304,34.6433,38100.0
2014-11-20 14:20:00,53.71,53.71,53.7,53.7,15200.0,34.6433,34.6433,34.6368,34.6368,15200.0
2014-11-20 14:25:00,53.71,53.71,53.7,53.7,9000.0,34.6433,34.6433,34.6368,34.6368,9000.0
2014-11-20 14:30:00,53.7,53.71,53.68,53.68,30400.0,34.6368,34.6433,34.6239,34.6239,30400.0
2014-11-20 14:35:00,53.69,53.71,53.68,53.71,29800.0,34.6304,34.6433,34.6239,34.6433,29800.0
2014-11-20 14:40:00,53.7,53.71,53.69,53.7,38800.0,34.6368,34.6433,34.6304,34.6368,38800.0
2014-11-20 14:45:00,53.7,53.76,53.69,53.7,39100.0,34.6368,34.6755,34.6304,34.6368,39100.0
2014-11-20 14:50:00,53.69,53.71,53.67,53.69,42900.0,34.6304,34.6433,34.6175,34.6304,42900.0
2014-11-20 14:55:00,53.69,53.69,53.67,53.67,24500.0,34.6304,34.6304,34.6175,34.6175,24500.0
2014-11-20 15:00:00,53.66,53.69,53.65,53.68,23900.0,34.611,34.6304,34.6046,34.6239,23900.0
2014-11-20 15:05:00,53.67,53.68,53.66,53.66,25700.0,34.6175,34.6239,34.611,34.611,25700.0
2014-11-20 15:10:00,53.67,53.68,53.64,53.67,30200.0,34.6175,34.6239,34.5981,34.6175,30200.0
2014-11-20 15:15:00,53.68,53.68,53.67,53.68,16800.0,34.6239,34.6239,34.6175,34.6239,16800.0
2014-11-20 15:20:00,53.67,53.68,53.65,53.65,37100.0,34.6175,34.6239,34.6046,34.6046,37100.0
2014-11-20 15:25:00,53.65,53.77,53.65,53.76,61200.0,34.6046,34.682,34.6046,34.6755,61200.0
2014-11-20 15:30:00,53.77,53.8,53.74,53.75,61200.0,34.682,34.7013,34.6626,34.6691,61200.0
2014-11-20 15:35:00,53.75,53.77,53.72,53.77,67300.0,34.6691,34.682,34.6497,34.682,67300.0
2014-11-20 15:40:00,53.78,53.87,53.78,53.85,71000.0,34.6884,34.7465,34.6884,34.7336,71000.0
2014-11-20 15:45:00,53.85,53.87,53.76,53.76,93300.0,34.7336,34.7465,34.6755,34.6755,93300.0
2014-11-20 15:50:00,53.77,53.81,53.75,53.76,119300.0,34.682,34.7078,34.6691,34.6755,119300.0
2014-11-20 15:55:00,53.76,53.78,53.73,53.75,177900.0,34.6755,34.6884,34.6562,34.6691,177900.0
2014-11-21 09:30:00,54.35,54.36,54.31,54.35,19000.0,35.0561,35.0625,35.0303,35.0561,19000.0
2014-11-21 09:35:00,54.35,54.67,54.31,54.66,296300.0,35.0561,35.2625,35.0303,35.256,296300.0
2014-11-21 09:40:00,54.66,54.7,54.5,54.7,60800.0,35.256,35.2818,35.1528,35.2818,60800.0
2014-11-21 09:45:00,54.68,54.72,54.57,54.58,50600.0,35.2689,35.2947,35.198,35.2044,50600.0
2014-11-21 09:50:00,54.58,54.59,54.28,54.31,51700.0,35.2044,35.2109,35.0109,35.0303,51700.0
2014-11-21 09:55:00,54.32,54.41,54.29,54.33,35300.0,35.0367,35.0948,35.0174,35.0432,35300.0
2014-11-21 10:00:00,54.33,54.39,54.23,54.32,35800.0,35.0432,35.0819,34.9787,35.0367,35800.0
2014-11-21 10:05:00,54.32,54.39,54.29,54.37,25900.0,35.0367,35.0819,35.0174,35.069,25900.0
2014-11-21 10:10:00,54.37,54.4,54.32,54.37,61600.0,35.069,35.0883,35.0367,35.069,61600.0
2014-11-21 10:15:00,54.38,54.44,54.36,54.41,30800.0,35.0754,35.1141,35.0625,35.0948,30800.0
2014-11-21 10:20:00,54.45,54.48,54.37,54.41,30100.0,35.1206,35.1399,35.069,35.0948,30100.0
2014-11-21 10:25:00,54.4,54.49,54.4,54.48,15100.0,35.0883,35.1464,35.0883,35.1399,15100.0
2014-11-21 10:30:00,54.49,54.54,54.48,54.5,22500.0,35.1464,35.1786,35.1399,35.1528,22500.0
2014-11-21 10:35:00,54.5,54.55,54.5,54.54,21700.0,35.1528,35.1851,35.1528,35.1786,21700.0
2014-11-21 10:40:00,54.53,54.55,54.51,54.53,36900.0,35.1722,35.1851,35.1593,35.1722,36900.0
2014-11-21 10:45:00,54.53,54.6,54.53,54.55,31400.0,35.1722,35.2173,35.1722,35.1851,31400.0
2014-11-21 10:50:00,54.54,54.6,54.54,54.57,29000.0,35.1786,35.2173,35.1786,35.198,29000.0
2014-11-21 10:55:00,54.57,54.62,54.57,54.6,26000.0,35.198,35.2302,35.198,35.2173,26000.0
2014-11-21 11:00:00,54.59,54.59,54.55,54.56,28800.0,35.2109,35.2109,35.1851,35.1915,28800.0
2014-11-21 11:05:00,54.56,54.56,54.49,54.5,28400.0,35.1915,35.1915,35.1464,35.1528,28400.0
2014-11-21 11:10:00,54.5,54.5,54.45,54.49,30700.0,35.1528,35.1528,35.1206,35.1464,30700.0
2014-11-21 11:15:00,54.48,54.48,54.37,54.38,39600.0,35.1399,35.1399,35.069,35.0754,39600.0
2014-11-21 11:20:00,54.38,54.38,54.3,54.3,15300.0,35.0754,35.0754,35.0238,35.0238,15300.0
2014-11-21 11:25:00,54.3,54.33,54.29,54.3,30000.0,35.0238,35.0432,35.0174,35.0238,30000.0
2014-11-21 11:30:00,54.32,54.35,54.29,54.31,39800.0,35.0367,35.0561,35.0174,35.0303,39800.0
2014-11-21 11:35:00,54.31,54.32,54.21,54.21,12500.0,35.0303,35.0367,34.9658,34.9658,12500.0
2014-11-21 11:40:00,54.22,54.24,54.17,54.17,23300.0,34.9722,34.9851,34.94,34.94,23300.0
2014-11-21 11:45:00,54.19,54.21,54.14,54.16,28400.0,34.9529,34.9658,34.9206,34.9335,28400.0
2014-11-21 11:50:00,54.15,54.24,54.15,54.22,21900.0,34.9271,34.9851,34.9271,34.9722,21900.0
2014-11-21 11:55:00,54.23,54.24,54.2,54.21,16100.0,34.9787,34.9851,34.9593,34.9658,16100.0
2014-11-21 12:00:00,54.21,54.25,54.2,54.22,11000.0,34.9658,34.9916,34.9593,34.9722,11000.0
2014-11-21 12:05:00,54.21,54.21,54.17,54.18,15500.0,34.9658,34.9658,34.94,34.9464,15500.0
2014-11-21 12:10:00,54.17,54.18,54.08,54.08,17500.0,34.94,34.9464,34.8819,34.8819,17500.0
2014-11-21 12:15:00,54.09,54.1,54.07,54.08,19900.0,34.8884,34.8948,34.8755,34.8819,19900.0
2014-11-21 12:20:00,54.07,54.08,54.04,54.05,12500.0,34.8755,34.8819,34.8561,34.8626,12500.0
2014-11-21 12:25:00,54.05,54.1,54.03,54.03,13700.0,34.8626,34.8948,34.8497,34.8497,13700.0
2014-11-21 12:30:00,54.03,54.05,54.01,54.03,20800.0,34.8497,34.8626,34.8368,34.8497,20800.0
2014-11-21 12:35:00,54.03,54.09,54.01,54.07,15300.0,34.8497,34.8884,34.8368,34.8755,15300.0
2014-11-21 12:40:00,54.08,54.1,53.99,54.0,25500.0,34.8819,34.8948,34.8239,34.8303,25500.0
2014-11-21 12:45:00,54.02,54.06,54.01,54.06,14300.0,34.8432,34.869,34.8368,34.869,14300.0
2014-11-21 12:50:00,54.06,54.09,53.99,53.99,14400.0,34.869,34.8884,34.8239,34.8239,14400.0
2014-11-21 12:55:00,54.0,54.01,53.97,54.01,12900.0,34.8303,34.8368,34.811,34.8368,12900.0
2014-11-21 13:00:00,54.01,54.02,53.97,53.99,14600.0,34.8368,34.8432,34.811,34.8239,14600.0
2014-11-21 13:05:00,53.99,54.0,53.91,53.94,15300.0,34.8239,34.8303,34.7723,34.7916,15300.0
2014-11-21 13:10:00,53.94,53.97,53.93,53.93,18700.0,34.7916,34.811,34.7852,34.7852,18700.0
2014-11-21 13:15:00,53.94,53.97,53.89,53.89,9500.0,34.7916,34.811,34.7594,34.7594,9500.0
2014-11-21 13:20:00,53.89,53.9,53.87,53.9,13600.0,34.7594,34.7658,34.7465,34.7658,13600.0
2014-11-21 13:25:00,53.9,53.9,53.78,53.82,18000.0,34.7658,34.7658,34.6884,34.7142,18000.0
2014-11-21 13:30:00,53.82,53.82,53.79,53.8,16100.0,34.7142,34.7142,34.6949,34.7013,16100.0
2014-11-21 13:35:00,53.8,53.85,53.79,53.85,12100.0,34.7013,34.7336,34.6949,34.7336,12100.0
2014-11-21 13:40:00,53.85,53.87,53.83,53.84,9600.0,34.7336,34.7465,34.7207,34.7271,9600.0
2014-11-21 13:45:00,53.83,53.87,53.82,53.87,21300.0,34.7207,34.7465,34.7142,34.7465,21300.0
2014-11-21 13:50:00,53.88,53.92,53.87,53.92,25000.0,34.7529,34.7787,34.7465,34.7787,25000.0
2014-11-21 13:55:00,53.93,53.94,53.9,53.91,17500.0,34.7852,34.7916,34.7658,34.7723,17500.0
2014-11-21 14:00:00,53.92,53.94,53.89,53.9,27000.0,34.7787,34.7916,34.7594,34.7658,27000.0
2014-11-21 14:05:00,53.89,53.92,53.83,53.85,21100.0,34.7594,34.7787,34.7207,34.7336,21100.0
2014-11-21 14:10:00,53.85,53.87,53.78,53.78,24000.0,34.7336,34.7465,34.6884,34.6884,24000.0
2014-11-21 14:15:00,53.78,53.81,53.76,53.8,23100.0,34.6884,34.7078,34.6755,34.7013,23100.0
2014-11-21 14:20:00,53.81,53.81,53.75,53.76,22500.0,34.7078,34.7078,34.6691,34.6755,22500.0
2014-11-21 14:25:00,53.77,53.77,53.71,53.72,23800.0,34.682,34.682,34.6433,34.6497,23800.0
2014-11-21 14:30:00,53.71,53.72,53.65,53.66,24700.0,34.6433,34.6497,34.6046,34.611,24700.0
2014-11-21 14:35:00,53.66,53.67,53.54,53.56,47100.0,34.611,34.6175,34.5336,34.5465,47100.0
2014-11-21 14:40:00,53.56,53.65,53.55,53.64,34500.0,34.5465,34.6046,34.5401,34.5981,34500.0
2014-11-21 14:45:00,53.63,53.65,53.57,53.58,41700.0,34.5917,34.6046,34.553,34.5594,41700.0
2014-11-21 14:50:00,53.58,53.62,53.57,53.6,46300.0,34.5594,34.5852,34.553,34.5723,46300.0
2014-11-21 14:55:00,53.59,53.61,53.57,53.58,26300.0,34.5659,34.5788,34.553,34.5594,26300.0
2014-11-21 15:00:00,53.57,53.62,53.54,53.6,61000.0,34.553,34.5852,34.5336,34.5723,61000.0
2014-11-21 15:05:00,53.6,53.6,53.55,53.55,33300.0,34.5723,34.5723,34.5401,34.5401,33300.0
2014-11-21 15:10:00,53.55,53.63,53.54,53.62,43200.0,34.5401,34.5917,34.5336,34.5852,43200.0
2014-11-21 15:15:00,53.62,53.62,53.57,53.58,39500.0,34.5852,34.5852,34.553,34.5594,39500.0
2014-11-21 15:20:00,53.58,53.64,53.58,53.62,52700.0,34.5594,34.5981,34.5594,34.5852,52700.0
2014-11-21 15:25:00,53.63,53.63,53.58,53.6,43100.0,34.5917,34.5917,34.5594,34.5723,43100.0
2014-11-21 15:30:00,53.61,53.66,53.59,53.66,45500.0,34.5788,34.611,34.5659,34.611,45500.0
2014-11-21 15:35:00,53.66,53.68,53.64,53.65,65800.0,34.611,34.6239,34.5981,34.6046,65800.0
2014-11-21 15:40:00,53.66,53.66,53.56,53.58,63300.0,34.611,34.611,34.5465,34.5594,63300.0
2014-11-21 15:45:00,53.58,53.63,53.57,53.58,111700.0,34.5594,34.5917,34.553,34.5594,111700.0
2014-11-21 15:50:00,53.59,53.6,53.56,53.58,135500.0,34.5659,34.5723,34.5465,34.5594,135500.0
2014-11-21 15:55:00,53.59,53.62,53.55,53.61,171400.0,34.5659,34.5852,34.5401,34.5788,171400.0
2014-11-24 09:30:00,53.78,54.21,53.71,54.14,54800.0,34.6884,34.9658,34.6433,34.9206,54800.0
2014-11-24 09:35:00,54.14,54.15,53.95,54.06,28200.0,34.9206,34.9271,34.7981,34.869,28200.0
2014-11-24 09:40:00,54.09,54.14,53.91,54.01,20200.0,34.8884,34.9206,34.7723,34.8368,20200.0
2014-11-24 09:45:00,54.04,54.17,53.99,54.16,21500.0,34.8561,34.94,34.8239,34.9335,21500.0
2014-11-24 09:50:00,54.18,54.23,54.1,54.13,14200.0,34.9464,34.9787,34.8948,34.9142,14200.0
2014-11-24 09:55:00,54.12,54.24,54.12,54.12,38300.0,34.9077,34.9851,34.9077,34.9077,38300.0
2014-11-24 10:00:00,54.14,54.23,54.1,54.18,28600.0,34.9206,34.9787,34.8948,34.9464,28600.0
2014-11-24 10:05:00,54.18,54.22,54.04,54.11,25200.0,34.9464,34.9722,34.8561,34.9013,25200.0
2014-11-24 10:10:00,54.11,54.15,54.05,54.1,46600.0,34.9013,34.9271,34.8626,34.8948,46600.0
2014-11-24 10:15:00,54.11,54.13,54.06,54.08,41700.0,34.9013,34.9142,34.869,34.8819,41700.0
2014-11-24 10:20:00,54.08,54.11,54.07,54.09,17400.0,34.8819,34.9013,34.8755,34.8884,17400.0
2014-11-24 10:25:00,54.08,54.11,54.07,54.08,27600.0,34.8819,34.9013,34.8755,34.8819,27600.0
2014-11-24 10:30:00,54.07,54.09,54.02,54.05,10000.0,34.8755,34.8884,34.8432,34.8626,10000.0
2014-11-24 10:35:00,54.04,54.09,54.04,54.07,35300.0,34.8561,34.8884,34.8561,34.8755,35300.0
2014-11-24 10:40:00,54.08,54.12,54.08,54.1,41200.0,34.8819,34.9077,34.8819,34.8948,41200.0
2014-11-24 10:45:00,54.11,54.11,54.08,54.09,7600.0,34.9013,34.9013,34.8819,34.8884,7600.0
2014-11-24 10:50:00,54.09,54.12,54.05,54.07,20900.0,34.8884,34.9077,34.8626,34.8755,20900.0
2014-11-24 10:55:00,54.07,54.1,54.03,54.08,16300.0,34.8755,34.8948,34.8497,34.8819,16300.0
2014-11-24 11:00:00,54.08,54.1,54.05,54.05,9800.0,34.8819,34.8948,34.8626,34.8626,9800.0
2014-11-24 11:05:00,54.05,54.05,53.97,53.97,23000.0,34.8626,34.8626,34.811,34.811,23000.0
2014-11-24 11:10:00,53.98,54.03,53.97,54.0,19200.0,34.8174,34.8497,34.811,34.8303,19200.0
2014-11-24 11:15:00,54.0,54.04,53.99,54.0,8600.0,34.8303,34.8561,34.8239,34.8303,8600.0
2014-11-24 11:20:00,54.01,54.04,53.99,54.01,20900.0,34.8368,34.8561,34.8239,34.8368,20900.0
2014-11-24 11:25:00,54.01,54.02,53.99,54.0,11800.0,34.8368,34.8432,34.8239,34.8303,11800.0
2014-11-24 11:30:00,54.01,54.09,54.0,54.06,14800.0,34.8368,34.8884,34.8303,34.869,14800.0
2014-11-24 11:35:00,54.05,54.09,54.04,54.07,6200.0,34.8626,34.8884,34.8561,34.8755,6200.0
2014-11-24 11:40:00,54.07,54.09,54.06,54.09,7800.0,34.8755,34.8884,34.869,34.8884,7800.0
2014-11-24 11:45:00,54.09,54.1,54.06,54.06,13100.0,34.8884,34.8948,34.869,34.869,13100.0
2014-11-24 11:50:00,54.05,54.1,54.05,54.08,6300.0,34.8626,34.8948,34.8626,34.8819,6300.0
2014-11-24 11:55:00,54.09,54.12,54.09,54.09,13600.0,34.8884,34.9077,34.8884,34.8884,13600.0
2014-11-24 12:00:00,54.09,54.15,54.09,54.15,11000.0,34.8884,34.9271,34.8884,34.9271,11000.0
2014-11-24 12:05:00,54.16,54.17,54.11,54.12,74800.0,34.9335,34.94,34.9013,34.9077,74800.0
2014-11-24 12:10:00,54.11,54.13,54.09,54.1,13300.0,34.9013,34.9142,34.8884,34.8948,13300.0
2014-11-24 12:15:00,54.1,54.1,54.07,54.07,9700.0,34.8948,34.8948,34.8755,34.8755,9700.0
2014-11-24 12:20:00,54.08,54.11,54.07,54.1,10800.0,34.8819,34.9013,34.8755,34.8948,10800.0
2014-11-24 12:25:00,54.11,54.12,54.1,54.1,13000.0,34.9013,34.9077,34.8948,34.8948,13000.0
2014-11-24 12:30:00,54.1,54.13,54.08,54.08,13000.0,34.8948,34.9142,34.8819,34.8819,13000.0
2014-11-24 12:35:00,54.09,54.09,54.06,54.06,9500.0,34.8884,34.8884,34.869,34.869,9500.0
2014-11-24 12:40:00,54.06,54.07,54.04,54.05,14200.0,34.869,34.8755,34.8561,34.8626,14200.0
2014-11-24 12:45:00,54.05,54.07,54.04,54.04,9200.0,34.8626,34.8755,34.8561,34.8561,9200.0
2014-11-24 12:50:00,54.05,54.06,54.02,54.02,6900.0,34.8626,34.869,34.8432,34.8432,6900.0
2014-11-24 12:55:00,54.02,54.02,53.97,53.99,32900.0,34.8432,34.8432,34.811,34.8239,32900.0
2014-11-24 13:00:00,53.99,53.99,53.98,53.98,4400.0,34.8239,34.8239,34.8174,34.8174,4400.0
2014-11-24 13:05:00,53.98,54.0,53.97,53.97,12300.0,34.8174,34.8303,34.811,34.811,12300.0
2014-11-24 13:10:00,53.98,54.0,53.95,53.95,13500.0,34.8174,34.8303,34.7981,34.7981,13500.0
2014-11-24 13:15:00,53.96,53.99,53.94,53.94,10300.0,34.8045,34.8239,34.7916,34.7916,10300.0
2014-11-24 13:20:00,53.95,53.97,53.94,53.95,12700.0,34.7981,34.811,34.7916,34.7981,12700.0
2014-11-24 13:25:00,53.95,53.97,53.93,53.94,16600.0,34.7981,34.811,34.7852,34.7916,16600.0
2014-11-24 13:30:00,53.95,53.96,53.89,53.9,13800.0,34.7981,34.8045,34.7594,34.7658,13800.0
2014-11-24 13:35:00,53.91,53.96,53.91,53.96,13400.0,34.7723,34.8045,34.7723,34.8045,13400.0
2014-11-24 13:40:00,53.96,53.96,53.94,53.95,7000.0,34.8045,34.8045,34.7916,34.7981,7000.0
2014-11-24 13:45:00,53.94,53.94,53.87,53.88,22300.0,34.7916,34.7916,34.7465,34.7529,22300.0
2014-11-24 13:50:00,53.88,53.89,53.82,53.83,48400.0,34.7529,34.7594,34.7142,34.7207,48400.0
2014-11-24 13:55:00,53.84,53.85,53.78,53.79,18700.0,34.7271,34.7336,34.6884,34.6949,18700.0
2014-11-24 14:00:00,53.79,53.81,53.76,53.8,54400.0,34.6949,34.7078,34.6755,34.7013,54400.0
2014-11-24 14:05:00,53.81,53.85,53.8,53.82,32400.0,34.7078,34.7336,34.7013,34.7142,32400.0
2014-11-24 14:10:00,53.82,53.87,53.8,53.86,35100.0,34.7142,34.7465,34.7013,34.74,35100.0
2014-11-24 14:15:00,53.86,53.88,53.85,53.86,24700.0,34.74,34.7529,34.7336,34.74,24700.0
2014-11-24 14:20:00,53.87,53.88,53.85,53.86,14000.0,34.7465,34.7529,34.7336,34.74,14000.0
2014-11-24 14:25:00,53.85,53.88,53.83,53.87,39100.0,34.7336,34.7529,34.7207,34.7465,39100.0
2014-11-24 14:30:00,53.87,53.87,53.84,53.84,18400.0,34.7465,34.7465,34.7271,34.7271,18400.0
2014-11-24 14:35:00,53.84,53.86,53.84,53.85,15900.0,34.7271,34.74,34.7271,34.7336,15900.0
2014-11-24 14:40:00,53.86,53.86,53.85,53.86,13400.0,34.74,34.74,34.7336,34.74,13400.0
2014-11-24 14:45:00,53.85,53.87,53.85,53.86,29300.0,34.7336,34.7465,34.7336,34.74,29300.0
2014-11-24 14:50:00,53.86,53.87,53.82,53.85,36200.0,34.74,34.7465,34.7142,34.7336,36200.0
2014-11-24 14:55:00,53.85,53.85,53.78,53.8,21100.0,34.7336,34.7336,34.6884,34.7013,21100.0
2014-11-24 15:00:00,53.8,53.81,53.74,53.75,45000.0,34.7013,34.7078,34.6626,34.6691,45000.0
2014-11-24 15:05:00,53.74,53.77,53.71,53.77,19500.0,34.6626,34.682,34.6433,34.682,19500.0
2014-11-24 15:10:00,53.77,53.77,53.71,53.73,28800.0,34.682,34.682,34.6433,34.6562,28800.0
2014-11-24 15:15:00,53.73,53.74,53.7,53.71,23800.0,34.6562,34.6626,34.6368,34.6433,23800.0
2014-11-24 15:20:00,53.7,53.74,53.7,53.74,17300.0,34.6368,34.6626,34.6368,34.6626,17300.0
2014-11-24 15:25:00,53.73,53.76,53.73,53.75,53100.0,34.6562,34.6755,34.6562,34.6691,53100.0
2014-11-24 15:30:00,53.75,53.78,53.74,53.75,34900.0,34.6691,34.6884,34.6626,34.6691,34900.0
2014-11-24 15:35:00,53.75,53.76,53.71,53.71,42700.0,34.6691,34.6755,34.6433,34.6433,42700.0
2014-11-24 15:40:00,53.72,53.75,53.71,53.73,78800.0,34.6497,34.6691,34.6433,34.6562,78800.0
2014-11-24 15:45:00,53.73,53.76,53.72,53.75,89400.0,34.6562,34.6755,34.6497,34.6691,89400.0
2014-11-24 15:50:00,53.75,53.76,53.7,53.73,139800.0,34.6691,34.6755,34.6368,34.6562,139800.0
2014-11-24 15:55:00,53.73,53.74,53.64,53.66,315100.0,34.6562,34.6626,34.5981,34.611,315100.0
2014-11-25 09:30:00,53.75,54.14,53.73,53.88,57100.0,34.6691,34.9206,34.6562,34.7529,57100.0
2014-11-25 09:35:00,53.83,54.08,53.79,53.86,27400.0,34.7207,34.8819,34.6949,34.74,27400.0
2014-11-25 09:40:00,53.86,53.9,53.79,53.83,28400.0,34.74,34.7658,34.6949,34.7207,28400.0
2014-11-25 09:45:00,53.82,53.89,53.76,53.76,35400.0,34.7142,34.7594,34.6755,34.6755,35400.0
2014-11-25 09:50:00,53.77,53.96,53.77,53.89,60800.0,34.682,34.8045,34.682,34.7594,60800.0
2014-11-25 09:55:00,53.9,54.05,53.87,53.96,51200.0,34.7658,34.8626,34.7465,34.8045,51200.0
2014-11-25 10:00:00,53.92,54.01,53.87,53.91,18200.0,34.7787,34.8368,34.7465,34.7723,18200.0
2014-11-25 10:05:00,53.9,53.94,53.88,53.9,32100.0,34.7658,34.7916,34.7529,34.7658,32100.0
2014-11-25 10:10:00,53.9,53.98,53.9,53.96,40100.0,34.7658,34.8174,34.7658,34.8045,40100.0
2014-11-25 10:15:00,53.94,53.96,53.84,53.84,23100.0,34.7916,34.8045,34.7271,34.7271,23100.0
2014-11-25 10:20:00,53.84,53.89,53.8,53.82,28600.0,34.7271,34.7594,34.7013,34.7142,28600.0
2014-11-25 10:25:00,53.82,53.99,53.82,53.96,44400.0,34.7142,34.8239,34.7142,34.8045,44400.0
2014-11-25 10:30:00,53.96,53.96,53.82,53.89,29300.0,34.8045,34.8045,34.7142,34.7594,29300.0
2014-11-25 10:35:00,53.89,53.91,53.78,53.79,25600.0,34.7594,34.7723,34.6884,34.6949,25600.0
2014-11-25 10:40:00,53.78,53.79,53.73,53.73,26500.0,34.6884,34.6949,34.6562,34.6562,26500.0
2014-11-25 10:45:00,53.73,53.81,53.7,53.77,20600.0,34.6562,34.7078,34.6368,34.682,20600.0
2014-11-25 10:50:00,53.77,53.86,53.75,53.78,16900.0,34.682,34.74,34.6691,34.6884,16900.0
2014-11-25 10:55:00,53.78,53.78,53.67,53.72,21400.0,34.6884,34.6884,34.6175,34.6497,21400.0
2014-11-25 11:00:00,53.72,53.76,53.7,53.76,10000.0,34.6497,34.6755,34.6368,34.6755,10000.0
2014-11-25 11:05:00,53.76,53.76,53.6,53.6,24900.0,34.6755,34.6755,34.5723,34.5723,24900.0
2014-11-25 11:10:00,53.6,53.69,53.57,53.68,15500.0,34.5723,34.6304,34.553,34.6239,15500.0
2014-11-25 11:15:00,53.68,53.72,53.63,53.7,16100.0,34.6239,34.6497,34.5917,34.6368,16100.0
2014-11-25 11:20:00,53.68,53.74,53.66,53.71,14100.0,34.6239,34.6626,34.611,34.6433,14100.0
2014-11-25 11:25:00,53.71,53.71,53.62,53.63,15100.0,34.6433,34.6433,34.5852,34.5917,15100.0
2014-11-25 11:30:00,53.63,53.72,53.63,53.72,15000.0,34.5917,34.6497,34.5917,34.6497,15000.0
2014-11-25 11:35:00,53.71,53.72,53.68,53.69,13300.0,34.6433,34.6497,34.6239,34.6304,13300.0
2014-11-25 11:40:00,53.68,53.71,53.65,53.66,15400.0,34.6239,34.6433,34.6046,34.611,15400.0
2014-11-25 11:45:00,53.65,53.72,53.65,53.71,14900.0,34.6046,34.6497,34.6046,34.6433,14900.0
2014-11-25 11:50:00,53.71,53.71,53.65,53.69,14500.0,34.6433,34.6433,34.6046,34.6304,14500.0
2014-11-25 11:55:00,53.69,53.7,53.67,53.69,10500.0,34.6304,34.6368,34.6175,34.6304,10500.0
2014-11-25 12:00:00,53.7,53.75,53.69,53.75,11800.0,34.6368,34.6691,34.6304,34.6691,11800.0
2014-11-25 12:05:00,53.74,53.81,53.74,53.8,10800.0,34.6626,34.7078,34.6626,34.7013,10800.0
2014-11-25 12:10:00,53.82,53.88,53.8,53.85,12300.0,34.7142,34.7529,34.7013,34.7336,12300.0
2014-11-25 12:15:00,53.85,53.85,53.82,53.82,4700.0,34.7336,34.7336,34.7142,34.7142,4700.0
2014-11-25 12:20:00,53.82,53.86,53.81,53.84,10600.0,34.7142,34.74,34.7078,34.7271,10600.0
2014-11-25 12:25:00,53.85,53.86,53.84,53.86,3400.0,34.7336,34.74,34.7271,34.74,3400.0
2014-11-25 12:30:00,53.86,53.9,53.85,53.88,9300.0,34.74,34.7658,34.7336,34.7529,9300.0
2014-11-25 12:35:00,53.89,53.92,53.88,53.9,10900.0,34.7594,34.7787,34.7529,34.7658,10900.0
2014-11-25 12:40:00,53.91,53.94,53.88,53.93,15400.0,34.7723,34.7916,34.7529,34.7852,15400.0
2014-11-25 12:45:00,53.94,53.94,53.91,53.91,12900.0,34.7916,34.7916,34.7723,34.7723,12900.0
2014-11-25 12:50:00,53.91,53.92,53.9,53.91,14800.0,34.7723,34.7787,34.7658,34.7723,14800.0
2014-11-25 12:55:00,53.92,53.99,53.92,53.98,16400.0,34.7787,34.8239,34.7787,34.8174,16400.0
2014-11-25 13:00:00,53.98,54.02,53.98,54.0,61600.0,34.8174,34.8432,34.8174,34.8303,61600.0
2014-11-25 13:05:00,53.99,54.06,53.99,54.05,12100.0,34.8239,34.869,34.8239,34.8626,12100.0
2014-11-25 13:10:00,54.04,54.1,54.04,54.09,10700.0,34.8561,34.8948,34.8561,34.8884,10700.0
2014-11-25 13:15:00,54.09,54.14,54.08,54.13,41800.0,34.8884,34.9206,34.8819,34.9142,41800.0
2014-11-25 13:20:00,54.14,54.21,54.13,54.2,17900.0,34.9206,34.9658,34.9142,34.9593,17900.0
2014-11-25 13:25:00,54.2,54.21,54.18,54.19,13600.0,34.9593,34.9658,34.9464,34.9529,13600.0
2014-11-25 13:30:00,54.18,54.21,54.17,54.18,10500.0,34.9464,34.9658,34.94,34.9464,10500.0
2014-11-25 13:35:00,54.19,54.19,54.13,54.14,21300.0,34.9529,34.9529,34.9142,34.9206,21300.0
2014-11-25 13:40:00,54.14,54.16,54.13,54.16,13800.0,34.9206,34.9335,34.9142,34.9335,13800.0
2014-11-25 13:45:00,54.16,54.16,54.14,54.16,19100.0,34.9335,34.9335,34.9206,34.9335,19100.0
2014-11-25 13:50:00,54.16,54.16,54.15,54.16,45100.0,34.9335,34.9335,34.9271,34.9335,45100.0
2014-11-25 13:55:00,54.16,54.16,54.12,54.16,18400.0,34.9335,34.9335,34.9077,34.9335,18400.0
2014-11-25 14:00:00,54.15,54.16,54.13,54.16,19900.0,34.9271,34.9335,34.9142,34.9335,19900.0
2014-11-25 14:05:00,54.16,54.17,54.1,54.11,21000.0,34.9335,34.94,34.8948,34.9013,21000.0
2014-11-25 14:10:00,54.11,54.16,54.1,54.15,19300.0,34.9013,34.9335,34.8948,34.9271,19300.0
2014-11-25 14:15:00,54.16,54.16,54.08,54.09,13200.0,34.9335,34.9335,34.8819,34.8884,13200.0
2014-11-25 14:20:00,54.09,54.09,54.05,54.05,22800.0,34.8884,34.8884,34.8626,34.8626,22800.0
2014-11-25 14:25:00,54.05,54.06,54.01,54.04,38200.0,34.8626,34.869,34.8368,34.8561,38200.0
2014-11-25 14:30:00,54.04,54.07,54.01,54.07,48400.0,34.8561,34.8755,34.8368,34.8755,48400.0
2014-11-25 14:35:00,54.06,54.08,54.04,54.05,18300.0,34.869,34.8819,34.8561,34.8626,18300.0
2014-11-25 14:40:00,54.05,54.05,54.03,54.04,18900.0,34.8626,34.8626,34.8497,34.8561,18900.0
2014-11-25 14:45:00,54.04,54.04,54.0,54.01,16100.0,34.8561,34.8561,34.8303,34.8368,16100.0
2014-11-25 14:50:00,54.01,54.05,54.0,54.05,20600.0,34.8368,34.8626,34.8303,34.8626,20600.0
2014-11-25 14:55:00,54.04,54.06,54.03,54.03,27600.0,34.8561,34.869,34.8497,34.8497,27600.0
2014-11-25 15:00:00,54.03,54.06,54.02,54.04,20800.0,34.8497,34.869,34.8432,34.8561,20800.0
2014-11-25 15:05:00,54.04,54.09,54.04,54.08,16900.0,34.8561,34.8884,34.8561,34.8819,16900.0
2014-11-25 15:10:00,54.08,54.12,54.07,54.12,16500.0,34.8819,34.9077,34.8755,34.9077,16500.0
2014-11-25 15:15:00,54.12,54.14,54.12,54.12,12700.0,34.9077,34.9206,34.9077,34.9077,12700.0
2014-11-25 15:20:00,54.12,54.13,54.06,54.07,40000.0,34.9077,34.9142,34.869,34.8755,40000.0
2014-11-25 15:25:00,54.07,54.09,54.06,54.08,30300.0,34.8755,34.8884,34.869,34.8819,30300.0
2014-11-25 15:30:00,54.08,54.08,54.03,54.04,37400.0,34.8819,34.8819,34.8497,34.8561,37400.0
2014-11-25 15:35:00,54.04,54.04,54.02,54.02,40800.0,34.8561,34.8561,34.8432,34.8432,40800.0
2014-11-25 15:40:00,54.02,54.03,54.0,54.0,36500.0,34.8432,34.8497,34.8303,34.8303,36500.0
2014-11-25 15:45:00,54.0,54.0,53.97,53.98,85000.0,34.8303,34.8303,34.811,34.8174,85000.0
2014-11-25 15:50:00,53.98,54.0,53.96,53.97,93000.0,34.8174,34.8303,34.8045,34.811,93000.0
2014-11-25 15:55:00,53.98,53.98,53.93,53.95,177500.0,34.8174,34.8174,34.7852,34.7981,177500.0
2014-11-26 09:30:00,53.94,53.96,53.62,53.62,47000.0,34.7916,34.8045,34.5852,34.5852,47000.0
2014-11-26 09:35:00,53.63,53.65,53.53,53.59,31000.0,34.5917,34.6046,34.5272,34.5659,31000.0
2014-11-26 09:40:00,53.57,53.6,53.4,53.49,19700.0,34.553,34.5723,34.4433,34.5014,19700.0
2014-11-26 09:45:00,53.52,53.63,53.44,53.55,19500.0,34.5207,34.5917,34.4691,34.5401,19500.0
2014-11-26 09:50:00,53.51,53.57,53.41,53.54,10600.0,34.5143,34.553,34.4498,34.5336,10600.0
2014-11-26 09:55:00,53.53,53.58,53.5,53.52,40600.0,34.5272,34.5594,34.5078,34.5207,40600.0
2014-11-26 10:00:00,53.51,53.53,53.38,53.38,14500.0,34.5143,34.5272,34.4304,34.4304,14500.0
2014-11-26 10:05:00,53.38,53.5,53.36,53.49,14500.0,34.4304,34.5078,34.4175,34.5014,14500.0
2014-11-26 10:10:00,53.5,53.61,53.49,53.57,19500.0,34.5078,34.5788,34.5014,34.553,19500.0
2014-11-26 10:15:00,53.57,53.58,53.45,53.48,20900.0,34.553,34.5594,34.4756,34.4949,20900.0
2014-11-26 10:20:00,53.48,53.56,53.46,53.56,7000.0,34.4949,34.5465,34.482,34.5465,7000.0
2014-11-26 10:25:00,53.55,53.56,53.51,53.51,12800.0,34.5401,34.5465,34.5143,34.5143,12800.0
2014-11-26 10:30:00,53.51,53.52,53.45,53.47,12200.0,34.5143,34.5207,34.4756,34.4885,12200.0
2014-11-26 10:35:00,53.47,53.47,53.43,53.45,24800.0,34.4885,34.4885,34.4627,34.4756,24800.0
2014-11-26 10:40:00,53.45,53.46,53.4,53.43,37300.0,34.4756,34.482,34.4433,34.4627,37300.0
2014-11-26 10:45:00,53.43,53.46,53.4,53.4,25500.0,34.4627,34.482,34.4433,34.4433,25500.0
2014-11-26 10:50:00,53.41,53.41,53.3,53.3,24000.0,34.4498,34.4498,34.3788,34.3788,24000.0
2014-11-26 10:55:00,53.3,53.31,53.13,53.17,76400.0,34.3788,34.3853,34.2692,34.295,76400.0
2014-11-26 11:00:00,53.18,53.23,53.18,53.22,14700.0,34.3014,34.3337,34.3014,34.3272,14700.0
2014-11-26 11:05:00,53.21,53.24,53.18,53.22,15400.0,34.3208,34.3401,34.3014,34.3272,15400.0
2014-11-26 11:10:00,53.22,53.27,53.2,53.23,22600.0,34.3272,34.3595,34.3143,34.3337,22600.0
2014-11-26 11:15:00,53.25,53.26,53.15,53.15,22400.0,34.3466,34.353,34.2821,34.2821,22400.0
2014-11-26 11:20:00,53.15,53.18,53.06,53.09,22300.0,34.2821,34.3014,34.224,34.2434,22300.0
2014-11-26 11:25:00,53.07,53.22,53.05,53.2,19000.0,34.2305,34.3272,34.2176,34.3143,19000.0
2014-11-26 11:30:00,53.2,53.22,53.16,53.16,16300.0,34.3143,34.3272,34.2885,34.2885,16300.0
2014-11-26 11:35:00,53.17,53.24,53.15,53.16,21100.0,34.295,34.3401,34.2821,34.2885,21100.0
2014-11-26 11:40:00,53.15,53.15,53.08,53.1,42100.0,34.2821,34.2821,34.2369,34.2498,42100.0
2014-11-26 11:45:00,53.1,53.16,53.1,53.15,12500.0,34.2498,34.2885,34.2498,34.2821,12500.0
2014-11-26 11:50:00,53.15,53.16,53.08,53.08,24700.0,34.2821,34.2885,34.2369,34.2369,24700.0
2014-11-26 11:55:00,53.08,53.13,53.07,53.11,18100.0,34.2369,34.2692,34.2305,34.2563,18100.0
2014-11-26 12:00:00,53.1,53.13,53.09,53.1,16800.0,34.2498,34.2692,34.2434,34.2498,16800.0
2014-11-26 12:05:00,53.11,53.11,53.06,53.06,16900.0,34.2563,34.2563,34.224,34.224,16900.0
2014-11-26 12:10:00,53.06,53.07,53.05,53.05,10600.0,34.224,34.2305,34.2176,34.2176,10600.0
2014-11-26 12:15:00,53.06,53.1,53.05,53.07,15300.0,34.224,34.2498,34.2176,34.2305,15300.0
2014-11-26 12:20:00,53.08,53.15,53.07,53.14,15400.0,34.2369,34.2821,34.2305,34.2756,15400.0
2014-11-26 12:25:00,53.13,53.19,53.12,53.18,8800.0,34.2692,34.3079,34.2627,34.3014,8800.0
2014-11-26 12:30:00,53.19,53.19,53.16,53.19,11100.0,34.3079,34.3079,34.2885,34.3079,11100.0
2014-11-26 12:35:00,53.18,53.2,53.17,53.19,8700.0,34.3014,34.3143,34.295,34.3079,8700.0
2014-11-26 12:40:00,53.2,53.26,53.2,53.24,10900.0,34.3143,34.353,34.3143,34.3401,10900.0
2014-11-26 12:45:00,53.23,53.25,53.21,53.21,14800.0,34.3337,34.3466,34.3208,34.3208,14800.0
2014-11-26 12:50:00,53.21,53.24,53.18,53.19,18100.0,34.3208,34.3401,34.3014,34.3079,18100.0
2014-11-26 12:55:00,53.19,53.25,53.18,53.25,8700.0,34.3079,34.3466,34.3014,34.3466,8700.0
2014-11-26 13:00:00,53.25,53.3,53.25,53.29,10400.0,34.3466,34.3788,34.3466,34.3724,10400.0
2014-11-26 13:05:00,53.28,53.32,53.27,53.32,6600.0,34.3659,34.3917,34.3595,34.3917,6600.0
2014-11-26 13:10:00,53.31,53.36,53.31,53.36,4600.0,34.3853,34.4175,34.3853,34.4175,4600.0
2014-11-26 13:15:00,53.36,53.36,53.32,53.32,6500.0,34.4175,34.4175,34.3917,34.3917,6500.0
2014-11-26 13:20:00,53.32,53.37,53.32,53.36,4900.0,34.3917,34.424,34.3917,34.4175,4900.0
2014-11-26 13:25:00,53.36,53.37,53.33,53.34,6500.0,34.4175,34.424,34.3982,34.4046,6500.0
2014-11-26 13:30:00,53.34,53.39,53.34,53.37,11400.0,34.4046,34.4369,34.4046,34.424,11400.0
2014-11-26 13:35:00,53.37,53.38,53.36,53.36,10900.0,34.424,34.4304,34.4175,34.4175,10900.0
2014-11-26 13:40:00,53.37,53.43,53.37,53.42,6400.0,34.424,34.4627,34.424,34.4562,6400.0
2014-11-26 13:45:00,53.42,53.46,53.42,53.43,5200.0,34.4562,34.482,34.4562,34.4627,5200.0
2014-11-26 13:50:00,53.43,53.43,53.37,53.38,12700.0,34.4627,34.4627,34.424,34.4304,12700.0
2014-11-26 13:55:00,53.39,53.4,53.37,53.38,9000.0,34.4369,34.4433,34.424,34.4304,9000.0
2014-11-26 14:00:00,53.38,53.42,53.37,53.42,10100.0,34.4304,34.4562,34.424,34.4562,10100.0
2014-11-26 14:05:00,53.43,53.47,53.39,53.41,15600.0,34.4627,34.4885,34.4369,34.4498,15600.0
2014-11-26 14:10:00,53.4,53.41,53.38,53.4,6300.0,34.4433,34.4498,34.4304,34.4433,6300.0
2014-11-26 14:15:00,53.39,53.43,53.39,53.43,6500.0,34.4369,34.4627,34.4369,34.4627,6500.0
2014-11-26 14:20:00,53.42,53.43,53.37,53.38,17200.0,34.4562,34.4627,34.424,34.4304,17200.0
2014-11-26 14:25:00,53.38,53.39,53.29,53.3,30100.0,34.4304,34.4369,34.3724,34.3788,30100.0
2014-11-26 14:30:00,53.3,53.39,53.3,53.39,20600.0,34.3788,34.4369,34.3788,34.4369,20600.0
2014-11-26 14:35:00,53.39,53.4,53.34,53.35,12200.0,34.4369,34.4433,34.4046,34.4111,12200.0
2014-11-26 14:40:00,53.36,53.4,53.36,53.38,16000.0,34.4175,34.4433,34.4175,34.4304,16000.0
2014-11-26 14:45:00,53.38,53.47,53.38,53.47,12700.0,34.4304,34.4885,34.4304,34.4885,12700.0
2014-11-26 14:50:00,53.47,53.48,53.42,53.43,12500.0,34.4885,34.4949,34.4562,34.4627,12500.0
2014-11-26 14:55:00,53.43,53.44,53.38,53.38,20200.0,34.4627,34.4691,34.4304,34.4304,20200.0
2014-11-26 15:00:00,53.38,53.4,53.38,53.39,13200.0,34.4304,34.4433,34.4304,34.4369,13200.0
2014-11-26 15:05:00,53.39,53.39,53.37,53.37,10300.0,34.4369,34.4369,34.424,34.424,10300.0
2014-11-26 15:10:00,53.38,53.39,53.36,53.37,22300.0,34.4304,34.4369,34.4175,34.424,22300.0
2014-11-26 15:15:00,53.37,53.38,53.35,53.37,28100.0,34.424,34.4304,34.4111,34.424,28100.0
2014-11-26 15:20:00,53.36,53.39,53.36,53.37,19500.0,34.4175,34.4369,34.4175,34.424,19500.0
2014-11-26 15:25:00,53.37,53.38,53.32,53.32,19000.0,34.424,34.4304,34.3917,34.3917,19000.0
2014-11-26 15:30:00,53.32,53.36,53.32,53.32,22300.0,34.3917,34.4175,34.3917,34.3917,22300.0
2014-11-26 15:35:00,53.33,53.33,53.32,53.33,8900.0,34.3982,34.3982,34.3917,34.3982,8900.0
2014-11-26 15:40:00,53.32,53.37,53.29,53.34,48600.0,34.3917,34.424,34.3724,34.4046,48600.0
2014-11-26 15:45:00,53.35,53.39,53.34,53.34,41300.0,34.4111,34.4369,34.4046,34.4046,41300.0
2014-11-26 15:50:00,53.35,53.4,53.34,53.39,43000.0,34.4111,34.4433,34.4046,34.4369,43000.0
2014-11-26 15:55:00,53.39,53.42,53.37,53.37,115600.0,34.4369,34.4562,34.424,34.424,115600.0
2014-11-28 09:30:00,53.48,53.89,53.48,53.79,58500.0,34.4949,34.7594,34.4949,34.6949,58500.0
2014-11-28 09:35:00,53.8,53.83,53.66,53.76,26700.0,34.7013,34.7207,34.611,34.6755,26700.0
2014-11-28 09:40:00,53.78,53.8,53.65,53.78,18900.0,34.6884,34.7013,34.6046,34.6884,18900.0
2014-11-28 09:45:00,53.73,53.93,53.73,53.92,7100.0,34.6562,34.7852,34.6562,34.7787,7100.0
2014-11-28 09:50:00,53.96,53.99,53.92,53.99,17400.0,34.8045,34.8239,34.7787,34.8239,17400.0
2014-11-28 09:55:00,53.98,54.04,53.96,54.02,21900.0,34.8174,34.8561,34.8045,34.8432,21900.0
2014-11-28 10:00:00,54.01,54.09,53.98,54.08,17600.0,34.8368,34.8884,34.8174,34.8819,17600.0
2014-11-28 10:05:00,54.07,54.07,53.97,53.98,8500.0,34.8755,34.8755,34.811,34.8174,8500.0
2014-11-28 10:10:00,53.99,54.02,53.96,54.02,18600.0,34.8239,34.8432,34.8045,34.8432,18600.0
2014-11-28 10:15:00,54.01,54.04,54.0,54.0,15600.0,34.8368,34.8561,34.8303,34.8303,15600.0
2014-11-28 10:20:00,54.01,54.03,53.98,54.01,11700.0,34.8368,34.8497,34.8174,34.8368,11700.0
2014-11-28 10:25:00,54.0,54.01,53.99,54.0,6800.0,34.8303,34.8368,34.8239,34.8303,6800.0
2014-11-28 10:30:00,54.01,54.06,54.0,54.06,17500.0,34.8368,34.869,34.8303,34.869,17500.0
2014-11-28 10:35:00,54.05,54.07,54.04,54.05,19500.0,34.8626,34.8755,34.8561,34.8626,19500.0
2014-11-28 10:40:00,54.06,54.11,54.06,54.1,11000.0,34.869,34.9013,34.869,34.8948,11000.0
2014-11-28 10:45:00,54.1,54.11,54.08,54.1,9300.0,34.8948,34.9013,34.8819,34.8948,9300.0
2014-11-28 10:50:00,54.09,54.09,53.96,53.96,9600.0,34.8884,34.8884,34.8045,34.8045,9600.0
2014-11-28 10:55:00,53.96,54.0,53.96,53.99,6000.0,34.8045,34.8303,34.8045,34.8239,6000.0
2014-11-28 11:00:00,54.0,54.0,53.91,53.92,28600.0,34.8303,34.8303,34.7723,34.7787,28600.0
2014-11-28 11:05:00,53.92,53.97,53.92,53.96,5300.0,34.7787,34.811,34.7787,34.8045,5300.0
2014-11-28 11:10:00,53.97,53.97,53.94,53.96,7600.0,34.811,34.811,34.7916,34.8045,7600.0
2014-11-28 11:15:00,53.95,53.98,53.95,53.98,6300.0,34.7981,34.8174,34.7981,34.8174,6300.0
2014-11-28 11:20:00,53.96,54.01,53.96,54.0,17600.0,34.8045,34.8368,34.8045,34.8303,17600.0
2014-11-28 11:25:00,54.0,54.01,53.98,53.98,9100.0,34.8303,34.8368,34.8174,34.8174,9100.0
2014-11-28 11:30:00,53.97,53.98,53.94,53.95,8900.0,34.811,34.8174,34.7916,34.7981,8900.0
2014-11-28 11:35:00,53.96,54.0,53.95,53.98,12700.0,34.8045,34.8303,34.7981,34.8174,12700.0
2014-11-28 11:40:00,53.98,53.99,53.95,53.95,7700.0,34.8174,34.8239,34.7981,34.7981,7700.0
2014-11-28 11:45:00,53.95,53.96,53.93,53.95,7300.0,34.7981,34.8045,34.7852,34.7981,7300.0
2014-11-28 11:50:00,53.96,53.96,53.93,53.94,5100.0,34.8045,34.8045,34.7852,34.7916,5100.0
2014-11-28 11:55:00,53.93,53.98,53.93,53.98,8000.0,34.7852,34.8174,34.7852,34.8174,8000.0
2014-11-28 12:00:00,53.98,53.98,53.95,53.97,7900.0,34.8174,34.8174,34.7981,34.811,7900.0
2014-11-28 12:05:00,53.96,53.97,53.9,53.9,9600.0,34.8045,34.811,34.7658,34.7658,9600.0
2014-11-28 12:10:00,53.9,53.94,53.9,53.93,14700.0,34.7658,34.7916,34.7658,34.7852,14700.0
2014-11-28 12:15:00,53.94,53.97,53.93,53.97,19400.0,34.7916,34.811,34.7852,34.811,19400.0
2014-11-28 12:20:00,53.97,53.98,53.96,53.98,8100.0,34.811,34.8174,34.8045,34.8174,8100.0
2014-11-28 12:25:00,53.98,53.98,53.94,53.96,17500.0,34.8174,34.8174,34.7916,34.8045,17500.0
2014-11-28 12:30:00,53.95,53.95,53.82,53.82,18200.0,34.7981,34.7981,34.7142,34.7142,18200.0
2014-11-28 12:35:00,53.82,53.83,53.8,53.82,31800.0,34.7142,34.7207,34.7013,34.7142,31800.0
2014-11-28 12:40:00,53.82,53.82,53.72,53.75,47700.0,34.7142,34.7142,34.6497,34.6691,47700.0
2014-11-28 12:45:00,53.76,53.86,53.75,53.85,57400.0,34.6755,34.74,34.6691,34.7336,57400.0
2014-11-28 12:50:00,53.84,53.85,53.77,53.82,36100.0,34.7271,34.7336,34.682,34.7142,36100.0
2014-11-28 12:55:00,53.82,53.85,53.75,53.83,104200.0,34.7142,34.7336,34.6691,34.7207,104200.0
2014-12-01 09:30:00,53.67,53.75,53.54,53.62,32300.0,34.6175,34.6691,34.5336,34.5852,32300.0
2014-12-01 09:35:00,53.53,53.66,53.5,53.63,14300.0,34.5272,34.611,34.5078,34.5917,14300.0
2014-12-01 09:40:00,53.63,53.63,53.43,53.49,55300.0,34.5917,34.5917,34.4627,34.5014,55300.0
2014-12-01 09:45:00,53.5,53.57,53.41,53.44,15800.0,34.5078,34.553,34.4498,34.4691,15800.0
2014-12-01 09:50:00,53.41,53.46,53.35,53.44,25100.0,34.4498,34.482,34.4111,34.4691,25100.0
2014-12-01 09:55:00,53.43,53.52,53.41,53.48,14500.0,34.4627,34.5207,34.4498,34.4949,14500.0
2014-12-01 10:00:00,53.48,53.5,53.4,53.46,19600.0,34.4949,34.5078,34.4433,34.482,19600.0
2014-12-01 10:05:00,53.45,53.5,53.42,53.44,6500.0,34.4756,34.5078,34.4562,34.4691,6500.0
2014-12-01 10:10:00,53.44,53.62,53.44,53.58,8300.0,34.4691,34.5852,34.4691,34.5594,8300.0
2014-12-01 10:15:00,53.57,53.73,53.57,53.68,17000.0,34.553,34.6562,34.553,34.6239,17000.0
2014-12-01 10:20:00,53.69,53.76,53.68,53.69,10400.0,34.6304,34.6755,34.6239,34.6304,10400.0
2014-12-01 10:25:00,53.68,53.69,53.65,53.67,12500.0,34.6239,34.6304,34.6046,34.6175,12500.0
2014-12-01 10:30:00,53.66,53.67,53.54,53.55,13900.0,34.611,34.6175,34.5336,34.5401,13900.0
2014-12-01 10:35:00,53.54,53.56,53.43,53.43,20000.0,34.5336,34.5465,34.4627,34.4627,20000.0
2014-12-01 10:40:00,53.42,53.44,53.33,53.4,23800.0,34.4562,34.4691,34.3982,34.4433,23800.0
2014-12-01 10:45:00,53.38,53.45,53.36,53.45,16800.0,34.4304,34.4756,34.4175,34.4756,16800.0
2014-12-01 10:50:00,53.44,53.44,53.36,53.39,11500.0,34.4691,34.4691,34.4175,34.4369,11500.0
2014-12-01 10:55:00,53.38,53.38,53.28,53.32,6100.0,34.4304,34.4304,34.3659,34.3917,6100.0
2014-12-01 11:00:00,53.32,53.34,53.26,53.33,21100.0,34.3917,34.4046,34.353,34.3982,21100.0
2014-12-01 11:05:00,53.32,53.35,53.29,53.3,5600.0,34.3917,34.4111,34.3724,34.3788,5600.0
2014-12-01 11:10:00,53.3,53.36,53.29,53.36,14400.0,34.3788,34.4175,34.3724,34.4175,14400.0
2014-12-01 11:15:00,53.35,53.43,53.35,53.43,9300.0,34.4111,34.4627,34.4111,34.4627,9300.0
2014-12-01 11:20:00,53.43,53.46,53.43,53.46,8000.0,34.4627,34.482,34.4627,34.482,8000.0
2014-12-01 11:25:00,53.46,53.46,53.4,53.41,11100.0,34.482,34.482,34.4433,34.4498,11100.0
2014-12-01 11:30:00,53.42,53.44,53.4,53.44,10300.0,34.4562,34.4691,34.4433,34.4691,10300.0
2014-12-01 11:35:00,53.44,53.44,53.4,53.41,4700.0,34.4691,34.4691,34.4433,34.4498,4700.0
2014-12-01 11:40:00,53.4,53.41,53.38,53.4,9900.0,34.4433,34.4498,34.4304,34.4433,9900.0
2014-12-01 11:45:00,53.4,53.41,53.38,53.41,8100.0,34.4433,34.4498,34.4304,34.4498,8100.0
2014-12-01 11:50:00,53.41,53.42,53.39,53.4,7700.0,34.4498,34.4562,34.4369,34.4433,7700.0
2014-12-01 11:55:00,53.39,53.39,53.35,53.36,9200.0,34.4369,34.4369,34.4111,34.4175,9200.0
2014-12-01 12:00:00,53.36,53.4,53.35,53.36,11300.0,34.4175,34.4433,34.4111,34.4175,11300.0
2014-12-01 12:05:00,53.36,53.36,53.31,53.32,12200.0,34.4175,34.4175,34.3853,34.3917,12200.0
2014-12-01 12:10:00,53.32,53.33,53.24,53.24,37500.0,34.3917,34.3982,34.3401,34.3401,37500.0
2014-12-01 12:15:00,53.25,53.33,53.25,53.32,39300.0,34.3466,34.3982,34.3466,34.3917,39300.0
2014-12-01 12:20:00,53.32,53.32,53.26,53.28,8300.0,34.3917,34.3917,34.353,34.3659,8300.0
2014-12-01 12:25:00,53.28,53.3,53.24,53.25,13200.0,34.3659,34.3788,34.3401,34.3466,13200.0
2014-12-01 12:30:00,53.25,53.25,53.17,53.17,16300.0,34.3466,34.3466,34.295,34.295,16300.0
2014-12-01 12:35:00,53.18,53.22,53.17,53.18,14800.0,34.3014,34.3272,34.295,34.3014,14800.0
2014-12-01 12:40:00,53.17,53.19,53.16,53.17,6900.0,34.295,34.3079,34.2885,34.295,6900.0
2014-12-01 12:45:00,53.16,53.16,53.11,53.15,8800.0,34.2885,34.2885,34.2563,34.2821,8800.0
2014-12-01 12:50:00,53.14,53.15,53.13,53.14,7600.0,34.2756,34.2821,34.2692,34.2756,7600.0
2014-12-01 12:55:00,53.16,53.22,53.15,53.2,15400.0,34.2885,34.3272,34.2821,34.3143,15400.0
2014-12-01 13:00:00,53.2,53.23,53.18,53.19,10700.0,34.3143,34.3337,34.3014,34.3079,10700.0
2014-12-01 13:05:00,53.19,53.22,53.16,53.16,7800.0,34.3079,34.3272,34.2885,34.2885,7800.0
2014-12-01 13:10:00,53.16,53.23,53.14,53.23,11900.0,34.2885,34.3337,34.2756,34.3337,11900.0
2014-12-01 13:15:00,53.22,53.28,53.21,53.27,7200.0,34.3272,34.3659,34.3208,34.3595,7200.0
2014-12-01 13:20:00,53.27,53.3,53.26,53.28,7100.0,34.3595,34.3788,34.353,34.3659,7100.0
2014-12-01 13:25:00,53.27,53.27,53.21,53.24,9900.0,34.3595,34.3595,34.3208,34.3401,9900.0
2014-12-01 13:30:00,53.23,53.3,53.22,53.29,12500.0,34.3337,34.3788,34.3272,34.3724,12500.0
2014-12-01 13:35:00,53.29,53.35,53.28,53.34,15100.0,34.3724,34.4111,34.3659,34.4046,15100.0
2014-12-01 13:40:00,53.35,53.36,53.32,53.32,12500.0,34.4111,34.4175,34.3917,34.3917,12500.0
2014-12-01 13:45:00,53.33,53.36,53.32,53.35,9200.0,34.3982,34.4175,34.3917,34.4111,9200.0
2014-12-01 13:50:00,53.35,53.36,53.26,53.26,12600.0,34.4111,34.4175,34.353,34.353,12600.0
2014-12-01 13:55:00,53.26,53.27,53.26,53.26,5600.0,34.353,34.3595,34.353,34.353,5600.0
2014-12-01 14:00:00,53.26,53.28,53.26,53.27,8700.0,34.353,34.3659,34.353,34.3595,8700.0
2014-12-01 14:05:00,53.27,53.27,53.14,53.18,27300.0,34.3595,34.3595,34.2756,34.3014,27300.0
2014-12-01 14:10:00,53.18,53.18,53.1,53.1,11200.0,34.3014,34.3014,34.2498,34.2498,11200.0
2014-12-01 14:15:00,53.11,53.14,53.09,53.14,11000.0,34.2563,34.2756,34.2434,34.2756,11000.0
2014-12-01 14:20:00,53.14,53.17,53.11,53.12,15500.0,34.2756,34.295,34.2563,34.2627,15500.0
2014-12-01 14:25:00,53.11,53.16,53.11,53.15,18100.0,34.2563,34.2885,34.2563,34.2821,18100.0
2014-12-01 14:30:00,53.14,53.15,53.1,53.1,9400.0,34.2756,34.2821,34.2498,34.2498,9400.0
2014-12-01 14:35:00,53.1,53.14,53.06,53.14,14600.0,34.2498,34.2756,34.224,34.2756,14600.0
2014-12-01 14:40:00,53.12,53.13,53.09,53.11,10300.0,34.2627,34.2692,34.2434,34.2563,10300.0
2014-12-01 14:45:00,53.11,53.11,53.05,53.05,8100.0,34.2563,34.2563,34.2176,34.2176,8100.0
2014-12-01 14:50:00,53.05,53.08,53.05,53.07,13100.0,34.2176,34.2369,34.2176,34.2305,13100.0
2014-12-01 14:55:00,53.07,53.09,53.0,53.0,31800.0,34.2305,34.2434,34.1853,34.1853,31800.0
2014-12-01 15:00:00,53.0,53.08,52.96,53.07,35000.0,34.1853,34.2369,34.1595,34.2305,35000.0
2014-12-01 15:05:00,53.06,53.07,52.85,52.92,148200.0,34.224,34.2305,34.0886,34.1337,148200.0
2014-12-01 15:10:00,52.93,53.0,52.92,52.99,22000.0,34.1402,34.1853,34.1337,34.1789,22000.0
2014-12-01 15:15:00,53.0,53.02,52.97,52.97,30700.0,34.1853,34.1982,34.166,34.166,30700.0
2014-12-01 15:20:00,52.96,53.01,52.96,52.96,24800.0,34.1595,34.1918,34.1595,34.1595,24800.0
2014-12-01 15:25:00,52.96,53.01,52.95,52.97,36700.0,34.1595,34.1918,34.1531,34.166,36700.0
2014-12-01 15:30:00,52.97,52.98,52.87,52.92,81200.0,34.166,34.1724,34.1015,34.1337,81200.0
2014-12-01 15:35:00,52.92,52.93,52.68,52.8,163300.0,34.1337,34.1402,33.9789,34.0563,163300.0
2014-12-01 15:40:00,52.8,52.91,52.79,52.88,59800.0,34.0563,34.1273,34.0499,34.1079,59800.0
2014-12-01 15:45:00,52.88,52.9,52.82,52.89,96400.0,34.1079,34.1208,34.0692,34.1144,96400.0
2014-12-01 15:50:00,52.89,52.94,52.86,52.93,127200.0,34.1144,34.1466,34.095,34.1402,127200.0
2014-12-01 15:55:00,52.92,53.0,52.92,52.95,206200.0,34.1337,34.1853,34.1337,34.1531,206200.0
2014-12-02 09:30:00,53.31,53.56,53.13,53.35,59300.0,34.3853,34.5465,34.2692,34.4111,59300.0
2014-12-02 09:35:00,53.35,53.46,53.33,53.37,15900.0,34.4111,34.482,34.3982,34.424,15900.0
2014-12-02 09:40:00,53.36,53.48,53.33,53.47,16600.0,34.4175,34.4949,34.3982,34.4885,16600.0
2014-12-02 09:45:00,53.47,53.57,53.38,53.47,25100.0,34.4885,34.553,34.4304,34.4885,25100.0
2014-12-02 09:50:00,53.46,53.53,53.43,53.51,23800.0,34.482,34.5272,34.4627,34.5143,23800.0
2014-12-02 09:55:00,53.51,53.69,53.48,53.64,29000.0,34.5143,34.6304,34.4949,34.5981,29000.0
2014-12-02 10:00:00,53.65,53.77,53.65,53.7,209800.0,34.6046,34.682,34.6046,34.6368,209800.0
2014-12-02 10:05:00,53.69,53.72,53.65,53.66,33300.0,34.6304,34.6497,34.6046,34.611,33300.0
2014-12-02 10:10:00,53.66,53.71,53.66,53.68,32800.0,34.611,34.6433,34.611,34.6239,32800.0
2014-12-02 10:15:00,53.68,53.75,53.63,53.75,17100.0,34.6239,34.6691,34.5917,34.6691,17100.0
2014-12-02 10:20:00,53.75,53.91,53.74,53.91,44700.0,34.6691,34.7723,34.6626,34.7723,44700.0
2014-12-02 10:25:00,53.91,54.02,53.89,54.01,48500.0,34.7723,34.8432,34.7594,34.8368,48500.0
2014-12-02 10:30:00,54.01,54.07,53.99,54.07,23200.0,34.8368,34.8755,34.8239,34.8755,23200.0
2014-12-02 10:35:00,54.05,54.15,54.05,54.1,60800.0,34.8626,34.9271,34.8626,34.8948,60800.0
2014-12-02 10:40:00,54.1,54.14,54.1,54.11,17500.0,34.8948,34.9206,34.8948,34.9013,17500.0
2014-12-02 10:45:00,54.11,54.18,54.1,54.13,16200.0,34.9013,34.9464,34.8948,34.9142,16200.0
2014-12-02 10:50:00,54.11,54.11,54.02,54.03,33500.0,34.9013,34.9013,34.8432,34.8497,33500.0
2014-12-02 10:55:00,54.03,54.09,53.99,54.02,76600.0,34.8497,34.8884,34.8239,34.8432,76600.0
2014-12-02 11:00:00,54.02,54.15,54.02,54.13,32200.0,34.8432,34.9271,34.8432,34.9142,32200.0
2014-12-02 11:05:00,54.14,54.15,54.07,54.14,35500.0,34.9206,34.9271,34.8755,34.9206,35500.0
2014-12-02 11:10:00,54.15,54.18,54.14,54.18,15700.0,34.9271,34.9464,34.9206,34.9464,15700.0
2014-12-02 11:15:00,54.18,54.18,54.02,54.13,62200.0,34.9464,34.9464,34.8432,34.9142,62200.0
2014-12-02 11:20:00,54.13,54.18,54.02,54.03,73400.0,34.9142,34.9464,34.8432,34.8497,73400.0
2014-12-02 11:25:00,54.03,54.08,54.01,54.07,13700.0,34.8497,34.8819,34.8368,34.8755,13700.0
2014-12-02 11:30:00,54.09,54.09,54.05,54.07,9900.0,34.8884,34.8884,34.8626,34.8755,9900.0
2014-12-02 11:35:00,54.07,54.11,54.06,54.1,11600.0,34.8755,34.9013,34.869,34.8948,11600.0
2014-12-02 11:40:00,54.11,54.11,54.05,54.05,12400.0,34.9013,34.9013,34.8626,34.8626,12400.0
2014-12-02 11:45:00,54.05,54.07,53.93,53.94,29000.0,34.8626,34.8755,34.7852,34.7916,29000.0
2014-12-02 11:50:00,53.93,53.93,53.82,53.86,16800.0,34.7852,34.7852,34.7142,34.74,16800.0
2014-12-02 11:55:00,53.86,53.97,53.85,53.96,11100.0,34.74,34.811,34.7336,34.8045,11100.0
2014-12-02 12:00:00,53.96,53.97,53.93,53.95,10100.0,34.8045,34.811,34.7852,34.7981,10100.0
2014-12-02 12:05:00,53.96,53.98,53.93,53.94,19300.0,34.8045,34.8174,34.7852,34.7916,19300.0
2014-12-02 12:10:00,53.95,54.04,53.94,54.04,11900.0,34.7981,34.8561,34.7916,34.8561,11900.0
2014-12-02 12:15:00,54.04,54.04,54.0,54.02,16900.0,34.8561,34.8561,34.8303,34.8432,16900.0
2014-12-02 12:20:00,54.03,54.03,53.94,53.96,15200.0,34.8497,34.8497,34.7916,34.8045,15200.0
2014-12-02 12:25:00,53.96,53.98,53.94,53.96,10100.0,34.8045,34.8174,34.7916,34.8045,10100.0
2014-12-02 12:30:00,53.95,53.97,53.87,53.87,14200.0,34.7981,34.811,34.7465,34.7465,14200.0
2014-12-02 12:35:00,53.87,53.88,53.82,53.86,13600.0,34.7465,34.7529,34.7142,34.74,13600.0
2014-12-02 12:40:00,53.85,53.88,53.83,53.87,10200.0,34.7336,34.7529,34.7207,34.7465,10200.0
2014-12-02 12:45:00,53.86,53.87,53.81,53.84,12000.0,34.74,34.7465,34.7078,34.7271,12000.0
2014-12-02 12:50:00,53.84,53.88,53.83,53.85,8700.0,34.7271,34.7529,34.7207,34.7336,8700.0
2014-12-02 12:55:00,53.85,53.86,53.82,53.85,38300.0,34.7336,34.74,34.7142,34.7336,38300.0
2014-12-02 13:00:00,53.86,53.86,53.82,53.84,88000.0,34.74,34.74,34.7142,34.7271,88000.0
2014-12-02 13:05:00,53.83,53.92,53.83,53.89,17500.0,34.7207,34.7787,34.7207,34.7594,17500.0
2014-12-02 13:10:00,53.88,53.99,53.88,53.93,68000.0,34.7529,34.8239,34.7529,34.7852,68000.0
2014-12-02 13:15:00,53.91,53.92,53.84,53.85,6300.0,34.7723,34.7787,34.7271,34.7336,6300.0
2014-12-02 13:20:00,53.84,53.91,53.83,53.89,11400.0,34.7271,34.7723,34.7207,34.7594,11400.0
2014-12-02 13:25:00,53.91,53.99,53.88,53.97,9100.0,34.7723,34.8239,34.7529,34.811,9100.0
2014-12-02 13:30:00,53.97,53.98,53.92,53.92,13900.0,34.811,34.8174,34.7787,34.7787,13900.0
2014-12-02 13:35:00,53.93,53.94,53.88,53.89,18400.0,34.7852,34.7916,34.7529,34.7594,18400.0
2014-12-02 13:40:00,53.89,53.98,53.87,53.98,13700.0,34.7594,34.8174,34.7465,34.8174,13700.0
2014-12-02 13:45:00,53.98,54.0,53.97,54.0,10400.0,34.8174,34.8303,34.811,34.8303,10400.0
2014-12-02 13:50:00,54.0,54.04,53.97,53.97,14900.0,34.8303,34.8561,34.811,34.811,14900.0
2014-12-02 13:55:00,53.98,53.98,53.92,53.94,7500.0,34.8174,34.8174,34.7787,34.7916,7500.0
2014-12-02 14:00:00,53.94,53.99,53.93,53.97,11300.0,34.7916,34.8239,34.7852,34.811,11300.0
2014-12-02 14:05:00,53.96,53.97,53.93,53.96,12300.0,34.8045,34.811,34.7852,34.8045,12300.0
2014-12-02 14:10:00,53.96,53.98,53.94,53.94,17100.0,34.8045,34.8174,34.7916,34.7916,17100.0
2014-12-02 14:15:00,53.94,53.95,53.92,53.94,8200.0,34.7916,34.7981,34.7787,34.7916,8200.0
2014-12-02 14:20:00,53.95,54.0,53.95,53.97,12600.0,34.7981,34.8303,34.7981,34.811,12600.0
2014-12-02 14:25:00,53.96,54.0,53.95,54.0,7000.0,34.8045,34.8303,34.7981,34.8303,7000.0
2014-12-02 14:30:00,53.99,53.99,53.95,53.96,10300.0,34.8239,34.8239,34.7981,34.8045,10300.0
2014-12-02 14:35:00,53.97,53.98,53.93,53.95,18700.0,34.811,34.8174,34.7852,34.7981,18700.0
2014-12-02 14:40:00,53.94,53.95,53.91,53.94,21000.0,34.7916,34.7981,34.7723,34.7916,21000.0
2014-12-02 14:45:00,53.94,54.05,53.93,54.05,20300.0,34.7916,34.8626,34.7852,34.8626,20300.0
2014-12-02 14:50:00,54.05,54.05,54.0,54.0,26500.0,34.8626,34.8626,34.8303,34.8303,26500.0
2014-12-02 14:55:00,54.0,54.04,53.97,53.99,24900.0,34.8303,34.8561,34.811,34.8239,24900.0
2014-12-02 15:00:00,53.99,54.01,53.99,54.0,11500.0,34.8239,34.8368,34.8239,34.8303,11500.0
2014-12-02 15:05:00,54.01,54.02,53.99,54.02,27500.0,34.8368,34.8432,34.8239,34.8432,27500.0
2014-12-02 15:10:00,54.02,54.06,54.01,54.02,14200.0,34.8432,34.869,34.8368,34.8432,14200.0
2014-12-02 15:15:00,54.01,54.02,53.99,54.0,27900.0,34.8368,34.8432,34.8239,34.8303,27900.0
2014-12-02 15:20:00,54.01,54.01,53.92,53.95,34100.0,34.8368,34.8368,34.7787,34.7981,34100.0
2014-12-02 15:25:00,53.94,53.96,53.93,53.96,16400.0,34.7916,34.8045,34.7852,34.8045,16400.0
2014-12-02 15:30:00,53.96,54.0,53.93,53.98,31300.0,34.8045,34.8303,34.7852,34.8174,31300.0
2014-12-02 15:35:00,53.98,54.0,53.94,53.96,46800.0,34.8174,34.8303,34.7916,34.8045,46800.0
2014-12-02 15:40:00,53.97,53.98,53.93,53.94,32200.0,34.811,34.8174,34.7852,34.7916,32200.0
2014-12-02 15:45:00,53.94,54.04,53.93,53.98,151000.0,34.7916,34.8561,34.7852,34.8174,151000.0
2014-12-02 15:50:00,53.99,54.05,53.98,54.0,92000.0,34.8239,34.8626,34.8174,34.8303,92000.0
2014-12-02 15:55:00,54.0,54.03,53.98,54.02,105800.0,34.8303,34.8497,34.8174,34.8432,105800.0
2014-12-03 09:30:00,53.81,54.16,53.76,53.82,58900.0,34.7078,34.9335,34.6755,34.7142,58900.0
2014-12-03 09:35:00,53.81,54.15,53.77,54.04,33600.0,34.7078,34.9271,34.682,34.8561,33600.0
2014-12-03 09:40:00,54.05,54.17,54.02,54.12,33500.0,34.8626,34.94,34.8432,34.9077,33500.0
2014-12-03 09:45:00,54.14,54.27,54.1,54.19,23800.0,34.9206,35.0045,34.8948,34.9529,23800.0
2014-12-03 09:50:00,54.2,54.25,54.14,54.23,16300.0,34.9593,34.9916,34.9206,34.9787,16300.0
2014-12-03 09:55:00,54.22,54.25,54.07,54.09,24500.0,34.9722,34.9916,34.8755,34.8884,24500.0
2014-12-03 10:00:00,54.06,54.2,54.06,54.16,15400.0,34.869,34.9593,34.869,34.9335,15400.0
2014-12-03 10:05:00,54.17,54.28,54.12,54.27,17900.0,34.94,35.0109,34.9077,35.0045,17900.0
2014-12-03 10:10:00,54.29,54.37,54.27,54.35,29600.0,35.0174,35.069,35.0045,35.0561,29600.0
2014-12-03 10:15:00,54.34,54.43,54.27,54.29,25000.0,35.0496,35.1077,35.0045,35.0174,25000.0
2014-12-03 10:20:00,54.28,54.35,54.26,54.33,13100.0,35.0109,35.0561,34.998,35.0432,13100.0
2014-12-03 10:25:00,54.36,54.36,54.21,54.24,76300.0,35.0625,35.0625,34.9658,34.9851,76300.0
2014-12-03 10:30:00,54.22,54.27,54.15,54.27,19300.0,34.9722,35.0045,34.9271,35.0045,19300.0
2014-12-03 10:35:00,54.28,54.39,54.26,54.36,13600.0,35.0109,35.0819,34.998,35.0625,13600.0
2014-12-03 10:40:00,54.36,54.44,54.35,54.43,17000.0,35.0625,35.1141,35.0561,35.1077,17000.0
2014-12-03 10:45:00,54.44,54.46,54.36,54.38,15900.0,35.1141,35.127,35.0625,35.0754,15900.0
2014-12-03 10:50:00,54.37,54.37,54.23,54.24,13800.0,35.069,35.069,34.9787,34.9851,13800.0
2014-12-03 10:55:00,54.25,54.31,54.24,54.27,9900.0,34.9916,35.0303,34.9851,35.0045,9900.0
2014-12-03 11:00:00,54.28,54.32,54.25,54.31,11000.0,35.0109,35.0367,34.9916,35.0303,11000.0
2014-12-03 11:05:00,54.32,54.38,54.29,54.3,15600.0,35.0367,35.0754,35.0174,35.0238,15600.0
2014-12-03 11:10:00,54.3,54.31,54.23,54.23,9500.0,35.0238,35.0303,34.9787,34.9787,9500.0
2014-12-03 11:15:00,54.2,54.26,54.19,54.26,13600.0,34.9593,34.998,34.9529,34.998,13600.0
2014-12-03 11:20:00,54.27,54.3,54.25,54.27,15200.0,35.0045,35.0238,34.9916,35.0045,15200.0
2014-12-03 11:25:00,54.28,54.28,54.23,54.27,19700.0,35.0109,35.0109,34.9787,35.0045,19700.0
2014-12-03 11:30:00,54.28,54.29,54.23,54.23,6300.0,35.0109,35.0174,34.9787,34.9787,6300.0
2014-12-03 11:35:00,54.22,54.27,54.18,54.23,12300.0,34.9722,35.0045,34.9464,34.9787,12300.0
2014-12-03 11:40:00,54.23,54.24,54.18,54.18,9200.0,34.9787,34.9851,34.9464,34.9464,9200.0
2014-12-03 11:45:00,54.18,54.25,54.17,54.23,7900.0,34.9464,34.9916,34.94,34.9787,7900.0
2014-12-03 11:50:00,54.22,54.22,54.11,54.12,9500.0,34.9722,34.9722,34.9013,34.9077,9500.0
2014-12-03 11:55:00,54.13,54.17,54.12,54.14,8900.0,34.9142,34.94,34.9077,34.9206,8900.0
2014-12-03 12:00:00,54.14,54.15,54.13,54.13,8400.0,34.9206,34.9271,34.9142,34.9142,8400.0
2014-12-03 12:05:00,54.14,54.15,54.11,54.12,11700.0,34.9206,34.9271,34.9013,34.9077,11700.0
2014-12-03 12:10:00,54.1,54.13,54.08,54.09,7800.0,34.8948,34.9142,34.8819,34.8884,7800.0
2014-12-03 12:15:00,54.09,54.11,54.02,54.02,24500.0,34.8884,34.9013,34.8432,34.8432,24500.0
2014-12-03 12:20:00,54.02,54.04,54.02,54.02,10700.0,34.8432,34.8561,34.8432,34.8432,10700.0
2014-12-03 12:25:00,54.03,54.05,54.02,54.04,11000.0,34.8497,34.8626,34.8432,34.8561,11000.0
2014-12-03 12:30:00,54.03,54.09,54.03,54.06,29500.0,34.8497,34.8884,34.8497,34.869,29500.0
2014-12-03 12:35:00,54.05,54.07,54.04,54.06,32000.0,34.8626,34.8755,34.8561,34.869,32000.0
2014-12-03 12:40:00,54.06,54.08,54.05,54.08,10500.0,34.869,34.8819,34.8626,34.8819,10500.0
2014-12-03 12:45:00,54.08,54.18,54.07,54.16,18000.0,34.8819,34.9464,34.8755,34.9335,18000.0
2014-12-03 12:50:00,54.16,54.18,54.15,54.17,5300.0,34.9335,34.9464,34.9271,34.94,5300.0
2014-12-03 12:55:00,54.18,54.24,54.17,54.24,8900.0,34.9464,34.9851,34.94,34.9851,8900.0
2014-12-03 13:00:00,54.24,54.25,54.22,54.23,6400.0,34.9851,34.9916,34.9722,34.9787,6400.0
2014-12-03 13:05:00,54.23,54.23,54.19,54.21,10300.0,34.9787,34.9787,34.9529,34.9658,10300.0
2014-12-03 13:10:00,54.22,54.23,54.18,54.18,8200.0,34.9722,34.9787,34.9464,34.9464,8200.0
2014-12-03 13:15:00,54.18,54.18,54.1,54.12,16700.0,34.9464,34.9464,34.8948,34.9077,16700.0
2014-12-03 13:20:00,54.1,54.12,54.08,54.08,9600.0,34.8948,34.9077,34.8819,34.8819,9600.0
2014-12-03 13:25:00,54.08,54.11,54.07,54.08,15500.0,34.8819,34.9013,34.8755,34.8819,15500.0
2014-12-03 13:30:00,54.08,54.08,54.01,54.02,12900.0,34.8819,34.8819,34.8368,34.8432,12900.0
2014-12-03 13:35:00,54.01,54.05,54.0,54.05,11000.0,34.8368,34.8626,34.8303,34.8626,11000.0
2014-12-03 13:40:00,54.05,54.08,54.02,54.05,7200.0,34.8626,34.8819,34.8432,34.8626,7200.0
2014-12-03 13:45:00,54.06,54.06,54.03,54.04,11600.0,34.869,34.869,34.8497,34.8561,11600.0
2014-12-03 13:50:00,54.05,54.09,54.04,54.06,13600.0,34.8626,34.8884,34.8561,34.869,13600.0
2014-12-03 13:55:00,54.06,54.06,54.03,54.05,5900.0,34.869,34.869,34.8497,34.8626,5900.0
2014-12-03 14:00:00,54.05,54.05,54.03,54.04,12100.0,34.8626,34.8626,34.8497,34.8561,12100.0
2014-12-03 14:05:00,54.04,54.12,54.04,54.1,22100.0,34.8561,34.9077,34.8561,34.8948,22100.0
2014-12-03 14:10:00,54.1,54.19,54.07,54.18,14700.0,34.8948,34.9529,34.8755,34.9464,14700.0
2014-12-03 14:15:00,54.18,54.18,54.1,54.1,11700.0,34.9464,34.9464,34.8948,34.8948,11700.0
2014-12-03 14:20:00,54.09,54.17,54.09,54.15,9500.0,34.8884,34.94,34.8884,34.9271,9500.0
2014-12-03 14:25:00,54.15,54.15,54.13,54.13,13200.0,34.9271,34.9271,34.9142,34.9142,13200.0
2014-12-03 14:30:00,54.14,54.14,54.1,54.12,10300.0,34.9206,34.9206,34.8948,34.9077,10300.0
2014-12-03 14:35:00,54.12,54.12,54.09,54.11,9900.0,34.9077,34.9077,34.8884,34.9013,9900.0
2014-12-03 14:40:00,54.11,54.17,54.09,54.16,19300.0,34.9013,34.94,34.8884,34.9335,19300.0
2014-12-03 14:45:00,54.16,54.18,54.15,54.17,15000.0,34.9335,34.9464,34.9271,34.94,15000.0
2014-12-03 14:50:00,54.17,54.25,54.16,54.24,25900.0,34.94,34.9916,34.9335,34.9851,25900.0
2014-12-03 14:55:00,54.23,54.29,54.23,54.29,26400.0,34.9787,35.0174,34.9787,35.0174,26400.0
2014-12-03 15:00:00,54.29,54.31,54.25,54.29,35300.0,35.0174,35.0303,34.9916,35.0174,35300.0
2014-12-03 15:05:00,54.29,54.32,54.26,54.32,20600.0,35.0174,35.0367,34.998,35.0367,20600.0
2014-12-03 15:10:00,54.32,54.41,54.32,54.4,32400.0,35.0367,35.0948,35.0367,35.0883,32400.0
2014-12-03 15:15:00,54.41,54.48,54.4,54.42,35700.0,35.0948,35.1399,35.0883,35.1012,35700.0
2014-12-03 15:20:00,54.42,54.42,54.37,54.4,24000.0,35.1012,35.1012,35.069,35.0883,24000.0
2014-12-03 15:25:00,54.38,54.42,54.37,54.42,36900.0,35.0754,35.1012,35.069,35.1012,36900.0
2014-12-03 15:30:00,54.41,54.45,54.38,54.41,32500.0,35.0948,35.1206,35.0754,35.0948,32500.0
2014-12-03 15:35:00,54.41,54.42,54.39,54.39,21500.0,35.0948,35.1012,35.0819,35.0819,21500.0
2014-12-03 15:40:00,54.4,54.43,54.36,54.37,49900.0,35.0883,35.1077,35.0625,35.069,49900.0
2014-12-03 15:45:00,54.36,54.38,54.34,54.36,83000.0,35.0625,35.0754,35.0496,35.0625,83000.0
2014-12-03 15:50:00,54.35,54.36,54.35,54.36,53000.0,35.0561,35.0625,35.0561,35.0625,53000.0
2014-12-03 15:55:00,54.36,54.36,54.3,54.32,183100.0,35.0625,35.0625,35.0238,35.0367,183100.0
2014-12-04 09:30:00,54.29,54.58,54.24,54.57,28000.0,35.0174,35.2044,34.9851,35.198,28000.0
2014-12-04 09:35:00,54.57,54.72,54.46,54.66,23900.0,35.198,35.2947,35.127,35.256,23900.0
2014-12-04 09:40:00,54.66,54.76,54.53,54.68,23400.0,35.256,35.3205,35.1722,35.2689,23400.0
2014-12-04 09:45:00,54.68,54.75,54.63,54.63,12000.0,35.2689,35.3141,35.2367,35.2367,12000.0
2014-12-04 09:50:00,54.65,54.81,54.62,54.64,31500.0,35.2496,35.3528,35.2302,35.2431,31500.0
2014-12-04 09:55:00,54.62,54.62,54.57,54.62,10600.0,35.2302,35.2302,35.198,35.2302,10600.0
2014-12-04 10:00:00,54.61,54.74,54.6,54.7,78000.0,35.2238,35.3076,35.2173,35.2818,78000.0
2014-12-04 10:05:00,54.7,54.78,54.7,54.76,18900.0,35.2818,35.3334,35.2818,35.3205,18900.0
2014-12-04 10:10:00,54.76,54.82,54.75,54.8,29600.0,35.3205,35.3592,35.3141,35.3463,29600.0
2014-12-04 10:15:00,54.8,54.81,54.76,54.76,15400.0,35.3463,35.3528,35.3205,35.3205,15400.0
2014-12-04 10:20:00,54.76,54.83,54.71,54.81,27500.0,35.3205,35.3657,35.2883,35.3528,27500.0
2014-12-04 10:25:00,54.81,54.82,54.7,54.7,19200.0,35.3528,35.3592,35.2818,35.2818,19200.0
2014-12-04 10:30:00,54.69,54.7,54.64,54.66,38900.0,35.2754,35.2818,35.2431,35.256,38900.0
2014-12-04 10:35:00,54.67,54.67,54.53,54.61,39300.0,35.2625,35.2625,35.1722,35.2238,39300.0
2014-12-04 10:40:00,54.61,54.66,54.6,54.66,24000.0,35.2238,35.256,35.2173,35.256,24000.0
2014-12-04 10:45:00,54.65,54.65,54.55,54.63,49400.0,35.2496,35.2496,35.1851,35.2367,49400.0
2014-12-04 10:50:00,54.62,54.69,54.59,54.66,66200.0,35.2302,35.2754,35.2109,35.256,66200.0
2014-12-04 10:55:00,54.66,54.77,54.66,54.75,27600.0,35.256,35.327,35.256,35.3141,27600.0
2014-12-04 11:00:00,54.74,54.76,54.7,54.72,13800.0,35.3076,35.3205,35.2818,35.2947,13800.0
2014-12-04 11:05:00,54.72,54.73,54.69,54.71,16100.0,35.2947,35.3012,35.2754,35.2883,16100.0
2014-12-04 11:10:00,54.71,54.74,54.71,54.74,8200.0,35.2883,35.3076,35.2883,35.3076,8200.0
2014-12-04 11:15:00,54.74,54.74,54.68,54.72,13900.0,35.3076,35.3076,35.2689,35.2947,13900.0
2014-12-04 11:20:00,54.72,54.74,54.66,54.7,25800.0,35.2947,35.3076,35.256,35.2818,25800.0
2014-12-04 11:25:00,54.7,54.7,54.62,54.66,27200.0,35.2818,35.2818,35.2302,35.256,27200.0
2014-12-04 11:30:00,54.66,54.7,54.62,54.7,54300.0,35.256,35.2818,35.2302,35.2818,54300.0
2014-12-04 11:35:00,54.7,54.85,54.69,54.84,33200.0,35.2818,35.3786,35.2754,35.3721,33200.0
2014-12-04 11:40:00,54.84,54.9,54.82,54.9,16800.0,35.3721,35.4108,35.3592,35.4108,16800.0
2014-12-04 11:45:00,54.88,54.98,54.88,54.93,54200.0,35.3979,35.4624,35.3979,35.4302,54200.0
2014-12-04 11:50:00,54.92,54.94,54.91,54.92,9300.0,35.4237,35.4366,35.4173,35.4237,9300.0
2014-12-04 11:55:00,54.91,54.95,54.87,54.93,18800.0,35.4173,35.4431,35.3915,35.4302,18800.0
2014-12-04 12:00:00,54.93,54.98,54.93,54.95,13400.0,35.4302,35.4624,35.4302,35.4431,13400.0
2014-12-04 12:05:00,54.95,55.01,54.95,54.98,19500.0,35.4431,35.4818,35.4431,35.4624,19500.0
2014-12-04 12:10:00,54.98,54.99,54.95,54.99,10700.0,35.4624,35.4689,35.4431,35.4689,10700.0
2014-12-04 12:15:00,54.98,54.98,54.96,54.97,4900.0,35.4624,35.4624,35.4495,35.456,4900.0
2014-12-04 12:20:00,54.97,55.0,54.97,54.98,12900.0,35.456,35.4753,35.456,35.4624,12900.0
2014-12-04 12:25:00,54.98,54.99,54.96,54.97,8300.0,35.4624,35.4689,35.4495,35.456,8300.0
2014-12-04 12:30:00,54.97,55.15,54.93,55.11,41700.0,35.456,35.5721,35.4302,35.5463,41700.0
2014-12-04 12:35:00,55.11,55.11,55.05,55.09,7000.0,35.5463,35.5463,35.5076,35.5334,7000.0
2014-12-04 12:40:00,55.09,55.13,55.08,55.1,33900.0,35.5334,35.5592,35.5269,35.5398,33900.0
2014-12-04 12:45:00,55.11,55.12,55.03,55.03,13500.0,35.5463,35.5527,35.4947,35.4947,13500.0
2014-12-04 12:50:00,55.02,55.03,54.96,54.97,13400.0,35.4882,35.4947,35.4495,35.456,13400.0
2014-12-04 12:55:00,54.97,55.0,54.97,54.98,9700.0,35.456,35.4753,35.456,35.4624,9700.0
2014-12-04 13:00:00,54.98,55.05,54.98,55.05,10900.0,35.4624,35.5076,35.4624,35.5076,10900.0
2014-12-04 13:05:00,55.04,55.04,54.95,54.98,13100.0,35.5011,35.5011,35.4431,35.4624,13100.0
2014-12-04 13:10:00,54.99,55.01,54.99,55.01,5900.0,35.4689,35.4818,35.4689,35.4818,5900.0
2014-12-04 13:15:00,55.02,55.03,54.95,54.95,14700.0,35.4882,35.4947,35.4431,35.4431,14700.0
2014-12-04 13:20:00,54.95,54.99,54.95,54.97,25300.0,35.4431,35.4689,35.4431,35.456,25300.0
2014-12-04 13:25:00,54.97,54.99,54.96,54.97,8500.0,35.456,35.4689,35.4495,35.456,8500.0
2014-12-04 13:30:00,54.97,54.97,54.85,54.85,11300.0,35.456,35.456,35.3786,35.3786,11300.0
2014-12-04 13:35:00,54.84,54.84,54.73,54.77,49100.0,35.3721,35.3721,35.3012,35.327,49100.0
2014-12-04 13:40:00,54.77,54.87,54.76,54.87,21400.0,35.327,35.3915,35.3205,35.3915,21400.0
2014-12-04 13:45:00,54.85,54.89,54.79,54.81,16900.0,35.3786,35.4044,35.3399,35.3528,16900.0
2014-12-04 13:50:00,54.81,54.84,54.77,54.77,11000.0,35.3528,35.3721,35.327,35.327,11000.0
2014-12-04 13:55:00,54.77,54.78,54.72,54.73,9700.0,35.327,35.3334,35.2947,35.3012,9700.0
2014-12-04 14:00:00,54.72,54.77,54.7,54.77,19800.0,35.2947,35.327,35.2818,35.327,19800.0
2014-12-04 14:05:00,54.77,54.79,54.76,54.77,16600.0,35.327,35.3399,35.3205,35.327,16600.0
2014-12-04 14:10:00,54.77,54.79,54.75,54.75,21200.0,35.327,35.3399,35.3141,35.3141,21200.0
2014-12-04 14:15:00,54.76,54.77,54.74,54.75,29900.0,35.3205,35.327,35.3076,35.3141,29900.0
2014-12-04 14:20:00,54.75,54.75,54.72,54.75,23400.0,35.3141,35.3141,35.2947,35.3141,23400.0
2014-12-04 14:25:00,54.75,54.76,54.72,54.76,27600.0,35.3141,35.3205,35.2947,35.3205,27600.0
2014-12-04 14:30:00,54.75,54.79,54.73,54.79,32400.0,35.3141,35.3399,35.3012,35.3399,32400.0
2014-12-04 14:35:00,54.78,54.78,54.74,54.76,21600.0,35.3334,35.3334,35.3076,35.3205,21600.0
2014-12-04 14:40:00,54.76,54.77,54.74,54.76,22300.0,35.3205,35.327,35.3076,35.3205,22300.0
2014-12-04 14:45:00,54.75,54.79,54.75,54.79,12800.0,35.3141,35.3399,35.3141,35.3399,12800.0
2014-12-04 14:50:00,54.78,54.79,54.73,54.77,30500.0,35.3334,35.3399,35.3012,35.327,30500.0
2014-12-04 14:55:00,54.77,54.8,54.76,54.77,8400.0,35.327,35.3463,35.3205,35.327,8400.0
2014-12-04 15:00:00,54.77,54.8,54.76,54.8,14100.0,35.327,35.3463,35.3205,35.3463,14100.0
2014-12-04 15:05:00,54.8,54.82,54.79,54.81,17000.0,35.3463,35.3592,35.3399,35.3528,17000.0
2014-12-04 15:10:00,54.81,54.82,54.78,54.79,22900.0,35.3528,35.3592,35.3334,35.3399,22900.0
2014-12-04 15:15:00,54.79,54.8,54.77,54.78,41300.0,35.3399,35.3463,35.327,35.3334,41300.0
2014-12-04 15:20:00,54.78,54.8,54.66,54.66,61100.0,35.3334,35.3463,35.256,35.256,61100.0
2014-12-04 15:25:00,54.66,54.71,54.65,54.71,38400.0,35.256,35.2883,35.2496,35.2883,38400.0
2014-12-04 15:30:00,54.71,54.74,54.67,54.73,27200.0,35.2883,35.3076,35.2625,35.3012,27200.0
2014-12-04 15:35:00,54.73,54.74,54.67,54.73,76000.0,35.3012,35.3076,35.2625,35.3012,76000.0
2014-12-04 15:40:00,54.72,54.78,54.69,54.72,174200.0,35.2947,35.3334,35.2754,35.2947,174200.0
2014-12-04 15:45:00,54.72,54.78,54.7,54.74,88300.0,35.2947,35.3334,35.2818,35.3076,88300.0
2014-12-04 15:50:00,54.75,54.76,54.7,54.71,70800.0,35.3141,35.3205,35.2818,35.2883,70800.0
2014-12-04 15:55:00,54.71,54.8,54.69,54.78,180600.0,35.2883,35.3463,35.2754,35.3334,180600.0
2014-12-05 09:30:00,54.62,54.93,54.62,54.88,50000.0,35.2302,35.4302,35.2302,35.3979,50000.0
2014-12-05 09:35:00,54.86,54.98,54.86,54.95,28700.0,35.385,35.4624,35.385,35.4431,28700.0
2014-12-05 09:40:00,54.91,54.93,54.79,54.88,24600.0,35.4173,35.4302,35.3399,35.3979,24600.0
2014-12-05 09:45:00,54.88,55.02,54.86,55.02,15100.0,35.3979,35.4882,35.385,35.4882,15100.0
2014-12-05 09:50:00,55.01,55.02,54.86,54.91,18700.0,35.4818,35.4882,35.385,35.4173,18700.0
2014-12-05 09:55:00,54.9,54.9,54.81,54.84,47500.0,35.4108,35.4108,35.3528,35.3721,47500.0
2014-12-05 10:00:00,54.83,54.9,54.81,54.86,19600.0,35.3657,35.4108,35.3528,35.385,19600.0
2014-12-05 10:05:00,54.86,54.93,54.8,54.82,17400.0,35.385,35.4302,35.3463,35.3592,17400.0
2014-12-05 10:10:00,54.82,54.94,54.82,54.94,15300.0,35.3592,35.4366,35.3592,35.4366,15300.0
2014-12-05 10:15:00,54.95,55.03,54.92,55.03,12600.0,35.4431,35.4947,35.4237,35.4947,12600.0
2014-12-05 10:20:00,55.01,55.01,54.95,55.0,8000.0,35.4818,35.4818,35.4431,35.4753,8000.0
2014-12-05 10:25:00,54.98,55.03,54.95,55.03,16700.0,35.4624,35.4947,35.4431,35.4947,16700.0
2014-12-05 10:30:00,55.03,55.05,54.97,54.97,13400.0,35.4947,35.5076,35.456,35.456,13400.0
2014-12-05 10:35:00,54.96,55.03,54.94,55.02,9000.0,35.4495,35.4947,35.4366,35.4882,9000.0
2014-12-05 10:40:00,55.03,55.06,55.01,55.02,13700.0,35.4947,35.514,35.4818,35.4882,13700.0
2014-12-05 10:45:00,55.02,55.03,54.97,54.98,10100.0,35.4882,35.4947,35.456,35.4624,10100.0
2014-12-05 10:50:00,54.97,55.02,54.97,55.02,43800.0,35.456,35.4882,35.456,35.4882,43800.0
2014-12-05 10:55:00,55.02,55.06,55.01,55.06,13800.0,35.4882,35.514,35.4818,35.514,13800.0
2014-12-05 11:00:00,55.06,55.11,55.06,55.06,18300.0,35.514,35.5463,35.514,35.514,18300.0
2014-12-05 11:05:00,55.06,55.07,55.03,55.05,11300.0,35.514,35.5205,35.4947,35.5076,11300.0
2014-12-05 11:10:00,55.05,55.06,55.01,55.04,13200.0,35.5076,35.514,35.4818,35.5011,13200.0
2014-12-05 11:15:00,55.04,55.04,54.98,55.01,21900.0,35.5011,35.5011,35.4624,35.4818,21900.0
2014-12-05 11:20:00,55.01,55.03,54.98,55.0,20000.0,35.4818,35.4947,35.4624,35.4753,20000.0
2014-12-05 11:25:00,55.0,55.02,54.98,54.99,20300.0,35.4753,35.4882,35.4624,35.4689,20300.0
2014-12-05 11:30:00,55.01,55.03,54.98,55.02,14800.0,35.4818,35.4947,35.4624,35.4882,14800.0
2014-12-05 11:35:00,55.02,55.02,54.96,54.98,11500.0,35.4882,35.4882,35.4495,35.4624,11500.0
2014-12-05 11:40:00,54.98,55.0,54.97,54.99,5900.0,35.4624,35.4753,35.456,35.4689,5900.0
2014-12-05 11:45:00,55.01,55.03,55.0,55.02,6200.0,35.4818,35.4947,35.4753,35.4882,6200.0
2014-12-05 11:50:00,55.02,55.12,55.02,55.12,18700.0,35.4882,35.5527,35.4882,35.5527,18700.0
2014-12-05 11:55:00,55.12,55.14,55.03,55.04,14700.0,35.5527,35.5656,35.4947,35.5011,14700.0
2014-12-05 12:00:00,55.04,55.08,55.02,55.05,17800.0,35.5011,35.5269,35.4882,35.5076,17800.0
2014-12-05 12:05:00,55.04,55.08,55.04,55.07,8900.0,35.5011,35.5269,35.5011,35.5205,8900.0
2014-12-05 12:10:00,55.07,55.09,55.06,55.08,8000.0,35.5205,35.5334,35.514,35.5269,8000.0
2014-12-05 12:15:00,55.08,55.08,55.04,55.04,29700.0,35.5269,35.5269,35.5011,35.5011,29700.0
2014-12-05 12:20:00,55.04,55.04,54.98,55.0,6500.0,35.5011,35.5011,35.4624,35.4753,6500.0
2014-12-05 12:25:00,55.01,55.09,55.01,55.09,8500.0,35.4818,35.5334,35.4818,35.5334,8500.0
2014-12-05 12:30:00,55.08,55.13,55.07,55.07,10200.0,35.5269,35.5592,35.5205,35.5205,10200.0
2014-12-05 12:35:00,55.07,55.08,55.05,55.06,6700.0,35.5205,35.5269,35.5076,35.514,6700.0
2014-12-05 12:40:00,55.06,55.08,54.99,55.02,11200.0,35.514,35.5269,35.4689,35.4882,11200.0
2014-12-05 12:45:00,55.02,55.02,54.99,54.99,12900.0,35.4882,35.4882,35.4689,35.4689,12900.0
2014-12-05 12:50:00,54.99,55.01,54.98,55.01,10800.0,35.4689,35.4818,35.4624,35.4818,10800.0
2014-12-05 12:55:00,55.01,55.06,54.97,55.05,47000.0,35.4818,35.514,35.456,35.5076,47000.0
2014-12-05 13:00:00,55.06,55.09,55.06,55.07,7100.0,35.514,35.5334,35.514,35.5205,7100.0
2014-12-05 13:05:00,55.09,55.09,55.03,55.05,7900.0,35.5334,35.5334,35.4947,35.5076,7900.0
2014-12-05 13:10:00,55.05,55.07,55.04,55.05,16500.0,35.5076,35.5205,35.5011,35.5076,16500.0
2014-12-05 13:15:00,55.05,55.05,55.03,55.04,8600.0,35.5076,35.5076,35.4947,35.5011,8600.0
2014-12-05 13:20:00,55.03,55.03,55.0,55.02,8100.0,35.4947,35.4947,35.4753,35.4882,8100.0
2014-12-05 13:25:00,55.01,55.03,55.0,55.03,15800.0,35.4818,35.4947,35.4753,35.4947,15800.0
2014-12-05 13:30:00,55.02,55.04,55.02,55.03,16200.0,35.4882,35.5011,35.4882,35.4947,16200.0
2014-12-05 13:35:00,55.04,55.06,55.03,55.05,22500.0,35.5011,35.514,35.4947,35.5076,22500.0
2014-12-05 13:40:00,55.06,55.08,55.06,55.07,10400.0,35.514,35.5269,35.514,35.5205,10400.0
2014-12-05 13:45:00,55.06,55.09,55.06,55.08,9800.0,35.514,35.5334,35.514,35.5269,9800.0
2014-12-05 13:50:00,55.08,55.09,55.04,55.06,13000.0,35.5269,35.5334,35.5011,35.514,13000.0
2014-12-05 13:55:00,55.06,55.1,55.05,55.1,7100.0,35.514,35.5398,35.5076,35.5398,7100.0
2014-12-05 14:00:00,55.1,55.1,55.08,55.09,17700.0,35.5398,35.5398,35.5269,35.5334,17700.0
2014-12-05 14:05:00,55.08,55.1,55.07,55.09,10700.0,35.5269,35.5398,35.5205,35.5334,10700.0
2014-12-05 14:10:00,55.09,55.1,55.06,55.07,11200.0,35.5334,35.5398,35.514,35.5205,11200.0
2014-12-05 14:15:00,55.07,55.08,55.06,55.07,4600.0,35.5205,35.5269,35.514,35.5205,4600.0
2014-12-05 14:20:00,55.07,55.08,55.05,55.07,18200.0,35.5205,35.5269,35.5076,35.5205,18200.0
2014-12-05 14:25:00,55.06,55.09,55.06,55.07,10300.0,35.514,35.5334,35.514,35.5205,10300.0
2014-12-05 14:30:00,55.07,55.08,55.03,55.04,16800.0,35.5205,35.5269,35.4947,35.5011,16800.0
2014-12-05 14:35:00,55.03,55.04,55.01,55.01,17900.0,35.4947,35.5011,35.4818,35.4818,17900.0
2014-12-05 14:40:00,55.01,55.04,55.0,55.02,53400.0,35.4818,35.5011,35.4753,35.4882,53400.0
2014-12-05 14:45:00,55.01,55.02,55.0,55.01,30200.0,35.4818,35.4882,35.4753,35.4818,30200.0
2014-12-05 14:50:00,55.01,55.03,55.0,55.0,18400.0,35.4818,35.4947,35.4753,35.4753,18400.0
2014-12-05 14:55:00,55.0,55.05,55.0,55.05,32400.0,35.4753,35.5076,35.4753,35.5076,32400.0
2014-12-05 15:00:00,55.03,55.05,55.02,55.05,16000.0,35.4947,35.5076,35.4882,35.5076,16000.0
2014-12-05 15:05:00,55.06,55.06,55.01,55.02,21200.0,35.514,35.514,35.4818,35.4882,21200.0
2014-12-05 15:10:00,55.02,55.04,55.01,55.02,12700.0,35.4882,35.5011,35.4818,35.4882,12700.0
2014-12-05 15:15:00,55.02,55.02,55.0,55.02,10900.0,35.4882,35.4882,35.4753,35.4882,10900.0
2014-12-05 15:20:00,55.02,55.03,55.0,55.03,15900.0,35.4882,35.4947,35.4753,35.4947,15900.0
2014-12-05 15:25:00,55.04,55.06,55.01,55.02,23400.0,35.5011,35.514,35.4818,35.4882,23400.0
2014-12-05 15:30:00,55.02,55.03,54.98,54.98,82500.0,35.4882,35.4947,35.4624,35.4624,82500.0
2014-12-05 15:35:00,54.99,55.03,54.91,54.91,57100.0,35.4689,35.4947,35.4173,35.4173,57100.0
2014-12-05 15:40:00,54.92,54.98,54.91,54.93,56200.0,35.4237,35.4624,35.4173,35.4302,56200.0
2014-12-05 15:45:00,54.93,54.97,54.88,54.94,362300.0,35.4302,35.456,35.3979,35.4366,362300.0
2014-12-05 15:50:00,54.94,55.04,54.94,55.03,89000.0,35.4366,35.5011,35.4366,35.4947,89000.0
2014-12-05 15:55:00,55.03,55.11,55.02,55.07,108300.0,35.4947,35.5463,35.4882,35.5205,108300.0
2014-12-08 09:30:00,55.02,55.2,54.84,55.19,142700.0,35.4882,35.6043,35.3721,35.5979,142700.0
2014-12-08 09:35:00,55.19,55.48,55.19,55.38,80100.0,35.5979,35.7849,35.5979,35.7204,80100.0
2014-12-08 09:40:00,55.4,55.44,55.07,55.19,56100.0,35.7333,35.7591,35.5205,35.5979,56100.0
2014-12-08 09:45:00,55.19,55.19,55.05,55.08,21400.0,35.5979,35.5979,35.5076,35.5269,21400.0
2014-12-08 09:50:00,55.1,55.12,55.02,55.08,39300.0,35.5398,35.5527,35.4882,35.5269,39300.0
2014-12-08 09:55:00,55.1,55.15,55.05,55.11,12300.0,35.5398,35.5721,35.5076,35.5463,12300.0
2014-12-08 10:00:00,55.09,55.15,55.07,55.13,20100.0,35.5334,35.5721,35.5205,35.5592,20100.0
2014-12-08 10:05:00,55.14,55.16,55.05,55.06,21700.0,35.5656,35.5785,35.5076,35.514,21700.0
2014-12-08 10:10:00,55.06,55.09,55.05,55.05,15700.0,35.514,35.5334,35.5076,35.5076,15700.0
2014-12-08 10:15:00,55.06,55.1,55.02,55.1,124600.0,35.514,35.5398,35.4882,35.5398,124600.0
2014-12-08 10:20:00,55.09,55.11,55.05,55.08,43800.0,35.5334,35.5463,35.5076,35.5269,43800.0
2014-12-08 10:25:00,55.09,55.11,55.07,55.1,30100.0,35.5334,35.5463,35.5205,35.5398,30100.0
2014-12-08 10:30:00,55.1,55.1,55.06,55.07,14100.0,35.5398,35.5398,35.514,35.5205,14100.0
2014-12-08 10:35:00,55.06,55.06,55.03,55.03,13700.0,35.514,35.514,35.4947,35.4947,13700.0
2014-12-08 10:40:00,55.02,55.03,55.0,55.02,18600.0,35.4882,35.4947,35.4753,35.4882,18600.0
2014-12-08 10:45:00,55.03,55.06,54.98,55.02,18600.0,35.4947,35.514,35.4624,35.4882,18600.0
2014-12-08 10:50:00,55.02,55.03,54.99,55.0,15400.0,35.4882,35.4947,35.4689,35.4753,15400.0
2014-12-08 10:55:00,55.0,55.0,54.96,54.99,18500.0,35.4753,35.4753,35.4495,35.4689,18500.0
2014-12-08 11:00:00,54.99,55.01,54.97,54.97,16500.0,35.4689,35.4818,35.456,35.456,16500.0
2014-12-08 11:05:00,54.97,54.98,54.9,54.9,20700.0,35.456,35.4624,35.4108,35.4108,20700.0
2014-12-08 11:10:00,54.9,54.93,54.9,54.91,26400.0,35.4108,35.4302,35.4108,35.4173,26400.0
2014-12-08 11:15:00,54.91,54.92,54.9,54.9,67000.0,35.4173,35.4237,35.4108,35.4108,67000.0
2014-12-08 11:20:00,54.9,54.91,54.85,54.87,71800.0,35.4108,35.4173,35.3786,35.3915,71800.0
2014-12-08 11:25:00,54.86,54.87,54.84,54.85,24000.0,35.385,35.3915,35.3721,35.3786,24000.0
2014-12-08 11:30:00,54.86,54.87,54.85,54.86,13900.0,35.385,35.3915,35.3786,35.385,13900.0
2014-12-08 11:35:00,54.85,54.87,54.85,54.86,15300.0,35.3786,35.3915,35.3786,35.385,15300.0
2014-12-08 11:40:00,54.85,54.86,54.84,54.85,23500.0,35.3786,35.385,35.3721,35.3786,23500.0
2014-12-08 11:45:00,54.86,54.89,54.85,54.85,62300.0,35.385,35.4044,35.3786,35.3786,62300.0
2014-12-08 11:50:00,54.87,54.87,54.83,54.84,38500.0,35.3915,35.3915,35.3657,35.3721,38500.0
2014-12-08 11:55:00,54.85,54.89,54.84,54.87,14000.0,35.3786,35.4044,35.3721,35.3915,14000.0
2014-12-08 12:00:00,54.86,54.89,54.85,54.88,8000.0,35.385,35.4044,35.3786,35.3979,8000.0
2014-12-08 12:05:00,54.87,54.92,54.86,54.91,14100.0,35.3915,35.4237,35.385,35.4173,14100.0
2014-12-08 12:10:00,54.9,54.9,54.85,54.85,46800.0,35.4108,35.4108,35.3786,35.3786,46800.0
2014-12-08 12:15:00,54.85,54.85,54.7,54.77,28900.0,35.3786,35.3786,35.2818,35.327,28900.0
2014-12-08 12:20:00,54.77,54.77,54.71,54.71,22800.0,35.327,35.327,35.2883,35.2883,22800.0
2014-12-08 12:25:00,54.71,54.74,54.71,54.71,20700.0,35.2883,35.3076,35.2883,35.2883,20700.0
2014-12-08 12:30:00,54.71,54.79,54.71,54.75,23500.0,35.2883,35.3399,35.2883,35.3141,23500.0
2014-12-08 12:35:00,54.75,54.79,54.72,54.79,15600.0,35.3141,35.3399,35.2947,35.3399,15600.0
2014-12-08 12:40:00,54.79,54.86,54.79,54.86,12600.0,35.3399,35.385,35.3399,35.385,12600.0
2014-12-08 12:45:00,54.86,54.89,54.82,54.82,7100.0,35.385,35.4044,35.3592,35.3592,7100.0
2014-12-08 12:50:00,54.81,54.83,54.75,54.75,12200.0,35.3528,35.3657,35.3141,35.3141,12200.0
2014-12-08 12:55:00,54.75,54.77,54.71,54.76,20800.0,35.3141,35.327,35.2883,35.3205,20800.0
2014-12-08 13:00:00,54.77,54.77,54.71,54.75,18100.0,35.327,35.327,35.2883,35.3141,18100.0
2014-12-08 13:05:00,54.75,54.76,54.71,54.71,7800.0,35.3141,35.3205,35.2883,35.2883,7800.0
2014-12-08 13:10:00,54.71,54.75,54.71,54.72,13400.0,35.2883,35.3141,35.2883,35.2947,13400.0
2014-12-08 13:15:00,54.72,54.72,54.7,54.71,46100.0,35.2947,35.2947,35.2818,35.2883,46100.0
2014-12-08 13:20:00,54.71,54.72,54.71,54.71,28900.0,35.2883,35.2947,35.2883,35.2883,28900.0
2014-12-08 13:25:00,54.71,54.73,54.71,54.72,12800.0,35.2883,35.3012,35.2883,35.2947,12800.0
2014-12-08 13:30:00,54.72,54.72,54.66,54.66,29200.0,35.2947,35.2947,35.256,35.256,29200.0
2014-12-08 13:35:00,54.65,54.65,54.56,54.59,19600.0,35.2496,35.2496,35.1915,35.2109,19600.0
2014-12-08 13:40:00,54.58,54.58,54.54,54.56,9700.0,35.2044,35.2044,35.1786,35.1915,9700.0
2014-12-08 13:45:00,54.56,54.58,54.54,54.58,15000.0,35.1915,35.2044,35.1786,35.2044,15000.0
2014-12-08 13:50:00,54.58,54.64,54.56,54.6,15800.0,35.2044,35.2431,35.1915,35.2173,15800.0
2014-12-08 13:55:00,54.6,54.61,54.55,54.55,9400.0,35.2173,35.2238,35.1851,35.1851,9400.0
2014-12-08 14:00:00,54.55,54.55,54.5,54.51,18600.0,35.1851,35.1851,35.1528,35.1593,18600.0
2014-12-08 14:05:00,54.5,54.55,54.5,54.55,14700.0,35.1528,35.1851,35.1528,35.1851,14700.0
2014-12-08 14:10:00,54.55,54.55,54.5,54.5,28900.0,35.1851,35.1851,35.1528,35.1528,28900.0
2014-12-08 14:15:00,54.5,54.51,54.5,54.51,26100.0,35.1528,35.1593,35.1528,35.1593,26100.0
2014-12-08 14:20:00,54.5,54.56,54.5,54.56,38200.0,35.1528,35.1915,35.1528,35.1915,38200.0
2014-12-08 14:25:00,54.56,54.59,54.54,54.57,14500.0,35.1915,35.2109,35.1786,35.198,14500.0
2014-12-08 14:30:00,54.57,54.58,54.54,54.57,12400.0,35.198,35.2044,35.1786,35.198,12400.0
2014-12-08 14:35:00,54.57,54.58,54.55,54.58,12500.0,35.198,35.2044,35.1851,35.2044,12500.0
2014-12-08 14:40:00,54.57,54.6,54.57,54.57,10600.0,35.198,35.2173,35.198,35.198,10600.0
2014-12-08 14:45:00,54.57,54.61,54.56,54.61,10500.0,35.198,35.2238,35.1915,35.2238,10500.0
2014-12-08 14:50:00,54.61,54.69,54.6,54.69,15100.0,35.2238,35.2754,35.2173,35.2754,15100.0
2014-12-08 14:55:00,54.68,54.68,54.61,54.63,20300.0,35.2689,35.2689,35.2238,35.2367,20300.0
2014-12-08 15:00:00,54.62,54.68,54.61,54.64,23500.0,35.2302,35.2689,35.2238,35.2431,23500.0
2014-12-08 15:05:00,54.63,54.65,54.61,54.65,36900.0,35.2367,35.2496,35.2238,35.2496,36900.0
2014-12-08 15:10:00,54.65,54.7,54.63,54.69,28700.0,35.2496,35.2818,35.2367,35.2754,28700.0
2014-12-08 15:15:00,54.7,54.73,54.67,54.68,33600.0,35.2818,35.3012,35.2625,35.2689,33600.0
2014-12-08 15:20:00,54.67,54.78,54.65,54.69,28600.0,35.2625,35.3334,35.2496,35.2754,28600.0
2014-12-08 15:25:00,54.7,54.75,54.69,54.7,22700.0,35.2818,35.3141,35.2754,35.2818,22700.0
2014-12-08 15:30:00,54.7,54.72,54.66,54.68,28500.0,35.2818,35.2947,35.256,35.2689,28500.0
2014-12-08 15:35:00,54.68,54.7,54.66,54.7,44100.0,35.2689,35.2818,35.256,35.2818,44100.0
2014-12-08 15:40:00,54.69,54.77,54.68,54.72,88100.0,35.2754,35.327,35.2689,35.2947,88100.0
2014-12-08 15:45:00,54.72,54.73,54.68,54.71,68500.0,35.2947,35.3012,35.2689,35.2883,68500.0
2014-12-08 15:50:00,54.71,54.77,54.7,54.74,48500.0,35.2883,35.327,35.2818,35.3076,48500.0
2014-12-08 15:55:00,54.73,54.8,54.72,54.75,155700.0,35.3012,35.3463,35.2947,35.3141,155700.0
2014-12-09 09:30:00,53.95,54.5,53.95,54.22,123400.0,34.7981,35.1528,34.7981,34.9722,123400.0
2014-12-09 09:35:00,54.24,54.32,54.17,54.3,32200.0,34.9851,35.0367,34.94,35.0238,32200.0
2014-12-09 09:40:00,54.31,54.42,54.31,54.36,26400.0,35.0303,35.1012,35.0303,35.0625,26400.0
2014-12-09 09:45:00,54.36,54.37,54.29,54.33,12800.0,35.0625,35.069,35.0174,35.0432,12800.0
2014-12-09 09:50:00,54.33,54.33,54.25,54.26,14200.0,35.0432,35.0432,34.9916,34.998,14200.0
2014-12-09 09:55:00,54.27,54.49,54.27,54.49,21400.0,35.0045,35.1464,35.0045,35.1464,21400.0
2014-12-09 10:00:00,54.46,54.5,54.37,54.37,13900.0,35.127,35.1528,35.069,35.069,13900.0
2014-12-09 10:05:00,54.36,54.44,54.35,54.44,11600.0,35.0625,35.1141,35.0561,35.1141,11600.0
2014-12-09 10:10:00,54.47,54.47,54.39,54.42,13000.0,35.1335,35.1335,35.0819,35.1012,13000.0
2014-12-09 10:15:00,54.4,54.41,54.26,54.26,7300.0,35.0883,35.0948,34.998,34.998,7300.0
2014-12-09 10:20:00,54.25,54.32,54.17,54.17,15700.0,34.9916,35.0367,34.94,34.94,15700.0
2014-12-09 10:25:00,54.2,54.25,54.14,54.18,17900.0,34.9593,34.9916,34.9206,34.9464,17900.0
2014-12-09 10:30:00,54.15,54.18,54.04,54.09,25100.0,34.9271,34.9464,34.8561,34.8884,25100.0
2014-12-09 10:35:00,54.08,54.21,54.07,54.19,14600.0,34.8819,34.9658,34.8755,34.9529,14600.0
2014-12-09 10:40:00,54.19,54.3,54.19,54.25,11500.0,34.9529,35.0238,34.9529,34.9916,11500.0
2014-12-09 10:45:00,54.24,54.38,54.22,54.38,10400.0,34.9851,35.0754,34.9722,35.0754,10400.0
2014-12-09 10:50:00,54.39,54.43,54.36,54.39,11200.0,35.0819,35.1077,35.0625,35.0819,11200.0
2014-12-09 10:55:00,54.39,54.44,54.38,54.39,10700.0,35.0819,35.1141,35.0754,35.0819,10700.0
2014-12-09 11:00:00,54.41,54.45,54.39,54.45,15800.0,35.0948,35.1206,35.0819,35.1206,15800.0
2014-12-09 11:05:00,54.45,54.5,54.41,54.41,11700.0,35.1206,35.1528,35.0948,35.0948,11700.0
2014-12-09 11:10:00,54.41,54.45,54.4,54.45,11700.0,35.0948,35.1206,35.0883,35.1206,11700.0
2014-12-09 11:15:00,54.45,54.49,54.44,54.47,13400.0,35.1206,35.1464,35.1141,35.1335,13400.0
2014-12-09 11:20:00,54.47,54.53,54.46,54.53,11800.0,35.1335,35.1722,35.127,35.1722,11800.0
2014-12-09 11:25:00,54.54,54.67,54.54,54.61,17200.0,35.1786,35.2625,35.1786,35.2238,17200.0
2014-12-09 11:30:00,54.61,54.67,54.61,54.66,18600.0,35.2238,35.2625,35.2238,35.256,18600.0
2014-12-09 11:35:00,54.66,54.76,54.65,54.76,32900.0,35.256,35.3205,35.2496,35.3205,32900.0
2014-12-09 11:40:00,54.76,54.84,54.75,54.83,56100.0,35.3205,35.3721,35.3141,35.3657,56100.0
2014-12-09 11:45:00,54.83,54.83,54.77,54.81,44100.0,35.3657,35.3657,35.327,35.3528,44100.0
2014-12-09 11:50:00,54.82,54.83,54.78,54.8,15700.0,35.3592,35.3657,35.3334,35.3463,15700.0
2014-12-09 11:55:00,54.81,54.9,54.78,54.88,33500.0,35.3528,35.4108,35.3334,35.3979,33500.0
2014-12-09 12:00:00,54.86,54.86,54.81,54.84,22200.0,35.385,35.385,35.3528,35.3721,22200.0
2014-12-09 12:05:00,54.85,54.87,54.83,54.85,21100.0,35.3786,35.3915,35.3657,35.3786,21100.0
2014-12-09 12:10:00,54.84,54.85,54.76,54.8,25800.0,35.3721,35.3786,35.3205,35.3463,25800.0
2014-12-09 12:15:00,54.78,54.78,54.65,54.66,12100.0,35.3334,35.3334,35.2496,35.256,12100.0
2014-12-09 12:20:00,54.66,54.75,54.65,54.75,15900.0,35.256,35.3141,35.2496,35.3141,15900.0
2014-12-09 12:25:00,54.75,54.85,54.74,54.8,9700.0,35.3141,35.3786,35.3076,35.3463,9700.0
2014-12-09 12:30:00,54.79,54.88,54.78,54.88,9800.0,35.3399,35.3979,35.3334,35.3979,9800.0
2014-12-09 12:35:00,54.88,55.05,54.88,55.03,20900.0,35.3979,35.5076,35.3979,35.4947,20900.0
2014-12-09 12:40:00,55.03,55.06,54.98,54.98,15000.0,35.4947,35.514,35.4624,35.4624,15000.0
2014-12-09 12:45:00,54.99,54.99,54.9,54.92,44000.0,35.4689,35.4689,35.4108,35.4237,44000.0
2014-12-09 12:50:00,54.92,54.92,54.88,54.89,7700.0,35.4237,35.4237,35.3979,35.4044,7700.0
2014-12-09 12:55:00,54.88,54.92,54.88,54.92,10300.0,35.3979,35.4237,35.3979,35.4237,10300.0
2014-12-09 13:00:00,54.92,54.92,54.85,54.89,10100.0,35.4237,35.4237,35.3786,35.4044,10100.0
2014-12-09 13:05:00,54.9,54.91,54.86,54.88,15500.0,35.4108,35.4173,35.385,35.3979,15500.0
2014-12-09 13:10:00,54.89,54.92,54.85,54.85,42000.0,35.4044,35.4237,35.3786,35.3786,42000.0
2014-12-09 13:15:00,54.85,54.9,54.85,54.89,20200.0,35.3786,35.4108,35.3786,35.4044,20200.0
2014-12-09 13:20:00,54.89,54.94,54.87,54.9,31300.0,35.4044,35.4366,35.3915,35.4108,31300.0
2014-12-09 13:25:00,54.9,54.95,54.87,54.92,12200.0,35.4108,35.4431,35.3915,35.4237,12200.0
2014-12-09 13:30:00,54.93,55.01,54.93,54.99,33000.0,35.4302,35.4818,35.4302,35.4689,33000.0
2014-12-09 13:35:00,54.99,55.08,54.99,55.08,19900.0,35.4689,35.5269,35.4689,35.5269,19900.0
2014-12-09 13:40:00,55.07,55.1,55.05,55.1,13700.0,35.5205,35.5398,35.5076,35.5398,13700.0
2014-12-09 13:45:00,55.1,55.11,55.03,55.04,15000.0,35.5398,35.5463,35.4947,35.5011,15000.0
2014-12-09 13:50:00,55.05,55.05,55.0,55.03,15500.0,35.5076,35.5076,35.4753,35.4947,15500.0
2014-12-09 13:55:00,55.04,55.07,55.02,55.04,24400.0,35.5011,35.5205,35.4882,35.5011,24400.0
2014-12-09 14:00:00,55.04,55.04,54.95,54.95,13500.0,35.5011,35.5011,35.4431,35.4431,13500.0
2014-12-09 14:05:00,54.96,55.0,54.95,54.95,22900.0,35.4495,35.4753,35.4431,35.4431,22900.0
2014-12-09 14:10:00,54.96,54.97,54.91,54.91,11800.0,35.4495,35.456,35.4173,35.4173,11800.0
2014-12-09 14:15:00,54.92,54.93,54.85,54.87,8600.0,35.4237,35.4302,35.3786,35.3915,8600.0
2014-12-09 14:20:00,54.85,54.9,54.85,54.9,13100.0,35.3786,35.4108,35.3786,35.4108,13100.0
2014-12-09 14:25:00,54.9,54.94,54.89,54.94,9600.0,35.4108,35.4366,35.4044,35.4366,9600.0
2014-12-09 14:30:00,54.95,54.95,54.8,54.8,28100.0,35.4431,35.4431,35.3463,35.3463,28100.0
2014-12-09 14:35:00,54.8,54.84,54.79,54.83,12600.0,35.3463,35.3721,35.3399,35.3657,12600.0
2014-12-09 14:40:00,54.83,54.93,54.8,54.91,12200.0,35.3657,35.4302,35.3463,35.4173,12200.0
2014-12-09 14:45:00,54.93,55.0,54.9,55.0,30600.0,35.4302,35.4753,35.4108,35.4753,30600.0
2014-12-09 14:50:00,55.0,55.0,54.9,54.91,14200.0,35.4753,35.4753,35.4108,35.4173,14200.0
2014-12-09 14:55:00,54.91,54.97,54.91,54.95,12400.0,35.4173,35.456,35.4173,35.4431,12400.0
2014-12-09 15:00:00,54.96,55.08,54.96,55.07,29800.0,35.4495,35.5269,35.4495,35.5205,29800.0
2014-12-09 15:05:00,55.08,55.11,55.02,55.06,27600.0,35.5269,35.5463,35.4882,35.514,27600.0
2014-12-09 15:10:00,55.05,55.08,55.01,55.05,25800.0,35.5076,35.5269,35.4818,35.5076,25800.0
2014-12-09 15:15:00,55.06,55.1,55.02,55.03,28300.0,35.514,35.5398,35.4882,35.4947,28300.0
2014-12-09 15:20:00,55.03,55.06,55.0,55.05,20400.0,35.4947,35.514,35.4753,35.5076,20400.0
2014-12-09 15:25:00,55.05,55.1,55.01,55.01,30000.0,35.5076,35.5398,35.4818,35.4818,30000.0
2014-12-09 15:30:00,55.02,55.06,54.99,55.0,42000.0,35.4882,35.514,35.4689,35.4753,42000.0
2014-12-09 15:35:00,55.0,55.09,55.0,55.05,26200.0,35.4753,35.5334,35.4753,35.5076,26200.0
2014-12-09 15:40:00,55.05,55.17,55.04,55.14,30200.0,35.5076,35.585,35.5011,35.5656,30200.0
2014-12-09 15:45:00,55.14,55.23,55.13,55.22,70100.0,35.5656,35.6237,35.5592,35.6172,70100.0
2014-12-09 15:50:00,55.23,55.23,55.17,55.2,85500.0,35.6237,35.6237,35.585,35.6043,85500.0
2014-12-09 15:55:00,55.21,55.28,55.2,55.24,115600.0,35.6108,35.6559,35.6043,35.6301,115600.0
2014-12-10 09:30:00,55.26,55.73,55.25,55.66,67600.0,35.643,35.9462,35.6366,35.901,67600.0
2014-12-10 09:35:00,55.7,55.7,55.35,55.38,47100.0,35.9268,35.9268,35.7011,35.7204,47100.0
2014-12-10 09:40:00,55.4,55.49,55.14,55.26,47900.0,35.7333,35.7914,35.5656,35.643,47900.0
2014-12-10 09:45:00,55.29,55.31,54.99,55.03,56300.0,35.6624,35.6753,35.4689,35.4947,56300.0
2014-12-10 09:50:00,55.08,55.1,54.99,55.04,6100.0,35.5269,35.5398,35.4689,35.5011,6100.0
2014-12-10 09:55:00,55.02,55.06,54.96,55.04,5400.0,35.4882,35.514,35.4495,35.5011,5400.0
2014-12-10 10:00:00,55.02,55.06,54.97,54.97,6600.0,35.4882,35.514,35.456,35.456,6600.0
2014-12-10 10:05:00,54.98,55.06,54.97,55.01,8900.0,35.4624,35.514,35.456,35.4818,8900.0
2014-12-10 10:10:00,55.01,55.13,54.95,55.13,15900.0,35.4818,35.5592,35.4431,35.5592,15900.0
2014-12-10 10:15:00,55.1,55.2,55.03,55.09,40000.0,35.5398,35.6043,35.4947,35.5334,40000.0
2014-12-10 10:20:00,55.07,55.09,55.04,55.06,8800.0,35.5205,35.5334,35.5011,35.514,8800.0
2014-12-10 10:25:00,55.07,55.11,55.03,55.1,15400.0,35.5205,35.5463,35.4947,35.5398,15400.0
2014-12-10 10:30:00,55.1,55.11,55.04,55.07,35800.0,35.5398,35.5463,35.5011,35.5205,35800.0
2014-12-10 10:35:00,55.06,55.08,54.98,54.99,27000.0,35.514,35.5269,35.4624,35.4689,27000.0
2014-12-10 10:40:00,54.97,54.97,54.9,54.97,25400.0,35.456,35.456,35.4108,35.456,25400.0
2014-12-10 10:45:00,54.97,55.0,54.93,54.94,48300.0,35.456,35.4753,35.4302,35.4366,48300.0
2014-12-10 10:50:00,54.94,55.09,54.89,55.03,60600.0,35.4366,35.5334,35.4044,35.4947,60600.0
2014-12-10 10:55:00,55.02,55.06,54.95,55.03,33900.0,35.4882,35.514,35.4431,35.4947,33900.0
2014-12-10 11:00:00,55.05,55.32,55.04,55.32,59100.0,35.5076,35.6817,35.5011,35.6817,59100.0
2014-12-10 11:05:00,55.32,55.33,55.15,55.16,23100.0,35.6817,35.6882,35.5721,35.5785,23100.0
2014-12-10 11:10:00,55.17,55.19,55.12,55.14,14600.0,35.585,35.5979,35.5527,35.5656,14600.0
2014-12-10 11:15:00,55.13,55.13,55.03,55.06,22600.0,35.5592,35.5592,35.4947,35.514,22600.0
2014-12-10 11:20:00,55.05,55.11,55.05,55.08,15500.0,35.5076,35.5463,35.5076,35.5269,15500.0
2014-12-10 11:25:00,55.08,55.13,55.07,55.1,10400.0,35.5269,35.5592,35.5205,35.5398,10400.0
2014-12-10 11:30:00,55.08,55.09,55.02,55.06,45700.0,35.5269,35.5334,35.4882,35.514,45700.0
2014-12-10 11:35:00,55.04,55.08,55.04,55.07,31100.0,35.5011,35.5269,35.5011,35.5205,31100.0
2014-12-10 11:40:00,55.07,55.07,55.04,55.05,8600.0,35.5205,35.5205,35.5011,35.5076,8600.0
2014-12-10 11:45:00,55.05,55.15,55.03,55.15,14800.0,35.5076,35.5721,35.4947,35.5721,14800.0
2014-12-10 11:50:00,55.15,55.26,55.15,55.25,35200.0,35.5721,35.643,35.5721,35.6366,35200.0
2014-12-10 11:55:00,55.27,55.28,55.23,55.24,16900.0,35.6495,35.6559,35.6237,35.6301,16900.0
2014-12-10 12:00:00,55.24,55.25,55.17,55.19,10500.0,35.6301,35.6366,35.585,35.5979,10500.0
2014-12-10 12:05:00,55.21,55.26,55.16,55.2,23000.0,35.6108,35.643,35.5785,35.6043,23000.0
2014-12-10 12:10:00,55.2,55.23,55.19,55.21,35100.0,35.6043,35.6237,35.5979,35.6108,35100.0
2014-12-10 12:15:00,55.21,55.21,55.09,55.13,23200.0,35.6108,35.6108,35.5334,35.5592,23200.0
2014-12-10 12:20:00,55.13,55.17,55.09,55.17,22100.0,35.5592,35.585,35.5334,35.585,22100.0
2014-12-10 12:25:00,55.17,55.17,55.13,55.15,8200.0,35.585,35.585,35.5592,35.5721,8200.0
2014-12-10 12:30:00,55.14,55.15,55.1,55.11,57100.0,35.5656,35.5721,35.5398,35.5463,57100.0
2014-12-10 12:35:00,55.11,55.12,55.07,55.08,10400.0,35.5463,35.5527,35.5205,35.5269,10400.0
2014-12-10 12:40:00,55.08,55.12,55.08,55.12,17600.0,35.5269,35.5527,35.5269,35.5527,17600.0
2014-12-10 12:45:00,55.11,55.13,55.1,55.12,14000.0,35.5463,35.5592,35.5398,35.5527,14000.0
2014-12-10 12:50:00,55.14,55.17,55.13,55.14,5600.0,35.5656,35.585,35.5592,35.5656,5600.0
2014-12-10 12:55:00,55.13,55.16,55.1,55.14,12100.0,35.5592,35.5785,35.5398,35.5656,12100.0
2014-12-10 13:00:00,55.15,55.21,55.13,55.2,21200.0,35.5721,35.6108,35.5592,35.6043,21200.0
2014-12-10 13:05:00,55.2,55.22,55.17,55.21,7300.0,35.6043,35.6172,35.585,35.6108,7300.0
2014-12-10 13:10:00,55.22,55.29,55.21,55.27,8400.0,35.6172,35.6624,35.6108,35.6495,8400.0
2014-12-10 13:15:00,55.26,55.26,55.2,55.22,11300.0,35.643,35.643,35.6043,35.6172,11300.0
2014-12-10 13:20:00,55.23,55.27,55.21,55.27,12100.0,35.6237,35.6495,35.6108,35.6495,12100.0
2014-12-10 13:25:00,55.25,55.28,55.24,55.27,13300.0,35.6366,35.6559,35.6301,35.6495,13300.0
2014-12-10 13:30:00,55.28,55.31,55.21,55.24,16600.0,35.6559,35.6753,35.6108,35.6301,16600.0
2014-12-10 13:35:00,55.23,55.24,55.19,55.19,14200.0,35.6237,35.6301,35.5979,35.5979,14200.0
2014-12-10 13:40:00,55.19,55.21,55.15,55.21,127800.0,35.5979,35.6108,35.5721,35.6108,127800.0
2014-12-10 13:45:00,55.19,55.21,55.11,55.14,61700.0,35.5979,35.6108,35.5463,35.5656,61700.0
2014-12-10 13:50:00,55.12,55.17,55.11,55.16,29700.0,35.5527,35.585,35.5463,35.5785,29700.0
2014-12-10 13:55:00,55.16,55.16,55.11,55.15,95600.0,35.5785,35.5785,35.5463,35.5721,95600.0
2014-12-10 14:00:00,55.15,55.19,55.1,55.18,82800.0,35.5721,35.5979,35.5398,35.5914,82800.0
2014-12-10 14:05:00,55.19,55.19,55.16,55.18,4500.0,35.5979,35.5979,35.5785,35.5914,4500.0
2014-12-10 14:10:00,55.18,55.22,55.15,55.18,37400.0,35.5914,35.6172,35.5721,35.5914,37400.0
2014-12-10 14:15:00,55.17,55.21,55.15,55.2,19300.0,35.585,35.6108,35.5721,35.6043,19300.0
2014-12-10 14:20:00,55.19,55.21,55.13,55.14,47400.0,35.5979,35.6108,35.5592,35.5656,47400.0
2014-12-10 14:25:00,55.15,55.18,55.12,55.15,76100.0,35.5721,35.5914,35.5527,35.5721,76100.0
2014-12-10 14:30:00,55.15,55.17,55.1,55.15,160000.0,35.5721,35.585,35.5398,35.5721,160000.0
2014-12-10 14:35:00,55.16,55.18,54.97,55.01,18700.0,35.5785,35.5914,35.456,35.4818,18700.0
2014-12-10 14:40:00,55.01,55.07,54.99,55.05,25500.0,35.4818,35.5205,35.4689,35.5076,25500.0
2014-12-10 14:45:00,55.06,55.13,55.04,55.12,36300.0,35.514,35.5592,35.5011,35.5527,36300.0
2014-12-10 14:50:00,55.12,55.14,55.03,55.05,61000.0,35.5527,35.5656,35.4947,35.5076,61000.0
2014-12-10 14:55:00,55.04,55.04,54.91,54.91,18300.0,35.5011,35.5011,35.4173,35.4173,18300.0
2014-12-10 15:00:00,54.89,54.98,54.87,54.87,15300.0,35.4044,35.4624,35.3915,35.3915,15300.0
2014-12-10 15:05:00,54.87,55.03,54.86,55.0,22500.0,35.3915,35.4947,35.385,35.4753,22500.0
2014-12-10 15:10:00,54.97,55.06,54.97,55.04,30500.0,35.456,35.514,35.456,35.5011,30500.0
2014-12-10 15:15:00,55.04,55.11,55.0,55.1,19800.0,35.5011,35.5463,35.4753,35.5398,19800.0
2014-12-10 15:20:00,55.11,55.11,55.03,55.03,63700.0,35.5463,35.5463,35.4947,35.4947,63700.0
2014-12-10 15:25:00,55.02,55.03,54.91,54.92,61500.0,35.4882,35.4947,35.4173,35.4237,61500.0
2014-12-10 15:30:00,54.91,54.93,54.87,54.91,99200.0,35.4173,35.4302,35.3915,35.4173,99200.0
2014-12-10 15:35:00,54.9,55.0,54.8,54.89,75600.0,35.4108,35.4753,35.3463,35.4044,75600.0
2014-12-10 15:40:00,54.87,54.88,54.73,54.74,28000.0,35.3915,35.3979,35.3012,35.3076,28000.0
2014-12-10 15:45:00,54.75,54.75,54.54,54.59,165500.0,35.3141,35.3141,35.1786,35.2109,165500.0
2014-12-10 15:50:00,54.61,54.7,54.54,54.64,108900.0,35.2238,35.2818,35.1786,35.2431,108900.0
2014-12-10 15:55:00,54.64,54.66,54.54,54.59,179700.0,35.2431,35.256,35.1786,35.2109,179700.0
2014-12-11 09:30:00,54.7,55.03,54.6,54.95,52800.0,35.2818,35.4947,35.2173,35.4431,52800.0
2014-12-11 09:35:00,55.0,55.37,54.94,55.28,29100.0,35.4753,35.714,35.4366,35.6559,29100.0
2014-12-11 09:40:00,55.29,55.3,55.07,55.07,20700.0,35.6624,35.6688,35.5205,35.5205,20700.0
2014-12-11 09:45:00,55.12,55.24,55.09,55.17,9600.0,35.5527,35.6301,35.5334,35.585,9600.0
2014-12-11 09:50:00,55.16,55.23,55.1,55.12,13500.0,35.5785,35.6237,35.5398,35.5527,13500.0
2014-12-11 09:55:00,55.12,55.14,55.05,55.09,9700.0,35.5527,35.5656,35.5076,35.5334,9700.0
2014-12-11 10:00:00,55.1,55.19,55.08,55.19,10000.0,35.5398,35.5979,35.5269,35.5979,10000.0
2014-12-11 10:05:00,55.17,55.25,55.12,55.21,10000.0,35.585,35.6366,35.5527,35.6108,10000.0
2014-12-11 10:10:00,55.22,55.31,55.21,55.3,14500.0,35.6172,35.6753,35.6108,35.6688,14500.0
2014-12-11 10:15:00,55.3,55.34,55.18,55.2,16200.0,35.6688,35.6946,35.5914,35.6043,16200.0
2014-12-11 10:20:00,55.2,55.3,55.19,55.29,10400.0,35.6043,35.6688,35.5979,35.6624,10400.0
2014-12-11 10:25:00,55.29,55.33,55.26,55.3,11800.0,35.6624,35.6882,35.643,35.6688,11800.0
2014-12-11 10:30:00,55.32,55.39,55.19,55.21,43900.0,35.6817,35.7269,35.5979,35.6108,43900.0
2014-12-11 10:35:00,55.23,55.23,55.14,55.21,9100.0,35.6237,35.6237,35.5656,35.6108,9100.0
2014-12-11 10:40:00,55.23,55.23,55.14,55.16,7000.0,35.6237,35.6237,35.5656,35.5785,7000.0
2014-12-11 10:45:00,55.16,55.17,55.07,55.09,9600.0,35.5785,35.585,35.5205,35.5334,9600.0
2014-12-11 10:50:00,55.08,55.12,55.07,55.1,6000.0,35.5269,35.5527,35.5205,35.5398,6000.0
2014-12-11 10:55:00,55.1,55.14,55.06,55.08,12900.0,35.5398,35.5656,35.514,35.5269,12900.0
2014-12-11 11:00:00,55.08,55.08,55.01,55.05,15400.0,35.5269,35.5269,35.4818,35.5076,15400.0
2014-12-11 11:05:00,55.05,55.06,54.91,54.92,26000.0,35.5076,35.514,35.4173,35.4237,26000.0
2014-12-11 11:10:00,54.93,54.96,54.88,54.88,22900.0,35.4302,35.4495,35.3979,35.3979,22900.0
2014-12-11 11:15:00,54.9,54.92,54.85,54.86,12200.0,35.4108,35.4237,35.3786,35.385,12200.0
2014-12-11 11:20:00,54.85,54.91,54.85,54.9,15000.0,35.3786,35.4173,35.3786,35.4108,15000.0
2014-12-11 11:25:00,54.9,54.9,54.74,54.75,21100.0,35.4108,35.4108,35.3076,35.3141,21100.0
2014-12-11 11:30:00,54.76,54.89,54.75,54.86,15600.0,35.3205,35.4044,35.3141,35.385,15600.0
2014-12-11 11:35:00,54.85,54.86,54.77,54.78,13400.0,35.3786,35.385,35.327,35.3334,13400.0
2014-12-11 11:40:00,54.78,54.82,54.76,54.76,87700.0,35.3334,35.3592,35.3205,35.3205,87700.0
2014-12-11 11:45:00,54.77,54.8,54.71,54.72,52900.0,35.327,35.3463,35.2883,35.2947,52900.0
2014-12-11 11:50:00,54.71,54.79,54.71,54.79,26200.0,35.2883,35.3399,35.2883,35.3399,26200.0
2014-12-11 11:55:00,54.8,54.84,54.68,54.82,34100.0,35.3463,35.3721,35.2689,35.3592,34100.0
2014-12-11 12:00:00,54.82,54.83,54.78,54.81,16800.0,35.3592,35.3657,35.3334,35.3528,16800.0
2014-12-11 12:05:00,54.81,54.81,54.71,54.73,31700.0,35.3528,35.3528,35.2883,35.3012,31700.0
2014-12-11 12:10:00,54.73,54.73,54.67,54.7,18100.0,35.3012,35.3012,35.2625,35.2818,18100.0
2014-12-11 12:15:00,54.7,54.72,54.63,54.71,26700.0,35.2818,35.2947,35.2367,35.2883,26700.0
2014-12-11 12:20:00,54.72,54.76,54.71,54.74,15300.0,35.2947,35.3205,35.2883,35.3076,15300.0
2014-12-11 12:25:00,54.74,54.81,54.73,54.8,15200.0,35.3076,35.3528,35.3012,35.3463,15200.0
2014-12-11 12:30:00,54.79,54.82,54.76,54.76,17300.0,35.3399,35.3592,35.3205,35.3205,17300.0
2014-12-11 12:35:00,54.76,54.78,54.74,54.77,11300.0,35.3205,35.3334,35.3076,35.327,11300.0
2014-12-11 12:40:00,54.77,54.8,54.71,54.73,14500.0,35.327,35.3463,35.2883,35.3012,14500.0
2014-12-11 12:45:00,54.72,54.87,54.72,54.85,10600.0,35.2947,35.3915,35.2947,35.3786,10600.0
2014-12-11 12:50:00,54.86,54.92,54.85,54.9,11600.0,35.385,35.4237,35.3786,35.4108,11600.0
2014-12-11 12:55:00,54.9,54.96,54.89,54.92,9300.0,35.4108,35.4495,35.4044,35.4237,9300.0
2014-12-11 13:00:00,54.93,54.93,54.88,54.89,14500.0,35.4302,35.4302,35.3979,35.4044,14500.0
2014-12-11 13:05:00,54.88,54.93,54.86,54.87,12800.0,35.3979,35.4302,35.385,35.3915,12800.0
2014-12-11 13:10:00,54.88,54.89,54.82,54.83,7600.0,35.3979,35.4044,35.3592,35.3657,7600.0
2014-12-11 13:15:00,54.84,54.86,54.82,54.86,8300.0,35.3721,35.385,35.3592,35.385,8300.0
2014-12-11 13:20:00,54.85,54.87,54.76,54.76,10400.0,35.3786,35.3915,35.3205,35.3205,10400.0
2014-12-11 13:25:00,54.77,54.8,54.74,54.79,11600.0,35.327,35.3463,35.3076,35.3399,11600.0
2014-12-11 13:30:00,54.79,54.81,54.77,54.81,10900.0,35.3399,35.3528,35.327,35.3528,10900.0
2014-12-11 13:35:00,54.82,54.83,54.78,54.81,10600.0,35.3592,35.3657,35.3334,35.3528,10600.0
2014-12-11 13:40:00,54.82,54.88,54.82,54.87,10300.0,35.3592,35.3979,35.3592,35.3915,10300.0
2014-12-11 13:45:00,54.87,54.95,54.87,54.95,7800.0,35.3915,35.4431,35.3915,35.4431,7800.0
2014-12-11 13:50:00,54.95,54.99,54.94,54.97,9700.0,35.4431,35.4689,35.4366,35.456,9700.0
2014-12-11 13:55:00,54.98,55.0,54.87,54.87,16200.0,35.4624,35.4753,35.3915,35.3915,16200.0
2014-12-11 14:00:00,54.86,54.93,54.84,54.93,10500.0,35.385,35.4302,35.3721,35.4302,10500.0
2014-12-11 14:05:00,54.93,54.94,54.86,54.92,13300.0,35.4302,35.4366,35.385,35.4237,13300.0
2014-12-11 14:10:00,54.92,54.92,54.83,54.83,22100.0,35.4237,35.4237,35.3657,35.3657,22100.0
2014-12-11 14:15:00,54.84,54.85,54.79,54.82,13700.0,35.3721,35.3786,35.3399,35.3592,13700.0
2014-12-11 14:20:00,54.82,54.88,54.81,54.87,8200.0,35.3592,35.3979,35.3528,35.3915,8200.0
2014-12-11 14:25:00,54.86,54.87,54.74,54.74,11300.0,35.385,35.3915,35.3076,35.3076,11300.0
2014-12-11 14:30:00,54.73,54.74,54.65,54.69,29000.0,35.3012,35.3076,35.2496,35.2754,29000.0
2014-12-11 14:35:00,54.68,54.73,54.67,54.73,14800.0,35.2689,35.3012,35.2625,35.3012,14800.0
2014-12-11 14:40:00,54.73,54.75,54.67,54.67,16500.0,35.3012,35.3141,35.2625,35.2625,16500.0
2014-12-11 14:45:00,54.67,54.68,54.56,54.58,19200.0,35.2625,35.2689,35.1915,35.2044,19200.0
2014-12-11 14:50:00,54.58,54.62,54.57,54.6,11600.0,35.2044,35.2302,35.198,35.2173,11600.0
2014-12-11 14:55:00,54.6,54.61,54.5,54.53,23400.0,35.2173,35.2238,35.1528,35.1722,23400.0
2014-12-11 15:00:00,54.53,54.54,54.46,54.52,63600.0,35.1722,35.1786,35.127,35.1657,63600.0
2014-12-11 15:05:00,54.53,54.56,54.46,54.47,22600.0,35.1722,35.1915,35.127,35.1335,22600.0
2014-12-11 15:10:00,54.48,54.59,54.48,54.56,21600.0,35.1399,35.2109,35.1399,35.1915,21600.0
2014-12-11 15:15:00,54.55,54.67,54.53,54.62,24400.0,35.1851,35.2625,35.1722,35.2302,24400.0
2014-12-11 15:20:00,54.63,54.65,54.58,54.65,21500.0,35.2367,35.2496,35.2044,35.2496,21500.0
2014-12-11 15:25:00,54.64,54.66,54.58,54.6,26000.0,35.2431,35.256,35.2044,35.2173,26000.0
2014-12-11 15:30:00,54.6,54.66,54.5,54.55,43500.0,35.2173,35.256,35.1528,35.1851,43500.0
2014-12-11 15:35:00,54.54,54.54,54.46,54.48,39800.0,35.1786,35.1786,35.127,35.1399,39800.0
2014-12-11 15:40:00,54.48,54.56,54.45,54.46,45700.0,35.1399,35.1915,35.1206,35.127,45700.0
2014-12-11 15:45:00,54.44,54.49,54.41,54.41,49500.0,35.1141,35.1464,35.0948,35.0948,49500.0
2014-12-11 15:50:00,54.41,54.42,54.28,54.4,102600.0,35.0948,35.1012,35.0109,35.0883,102600.0
2014-12-11 15:55:00,54.39,54.47,54.39,54.43,94300.0,35.0819,35.1335,35.0819,35.1077,94300.0
2014-12-12 09:30:00,54.06,54.19,54.02,54.08,31000.0,34.869,34.9529,34.8432,34.8819,31000.0
2014-12-12 09:35:00,54.09,54.2,54.06,54.13,10700.0,34.8884,34.9593,34.869,34.9142,10700.0
2014-12-12 09:40:00,54.14,54.35,54.1,54.3,60600.0,34.9206,35.0561,34.8948,35.0238,60600.0
2014-12-12 09:45:00,54.34,54.38,54.18,54.18,21600.0,35.0496,35.0754,34.9464,34.9464,21600.0
2014-12-12 09:50:00,54.19,54.24,54.19,54.24,6700.0,34.9529,34.9851,34.9529,34.9851,6700.0
2014-12-12 09:55:00,54.24,54.41,54.23,54.4,8700.0,34.9851,35.0948,34.9787,35.0883,8700.0
2014-12-12 10:00:00,54.4,54.46,54.2,54.22,7200.0,35.0883,35.127,34.9593,34.9722,7200.0
2014-12-12 10:05:00,54.21,54.22,54.15,54.19,5800.0,34.9658,34.9722,34.9271,34.9529,5800.0
2014-12-12 10:10:00,54.21,54.22,54.09,54.12,9400.0,34.9658,34.9722,34.8884,34.9077,9400.0
2014-12-12 10:15:00,54.1,54.14,54.06,54.13,10300.0,34.8948,34.9206,34.869,34.9142,10300.0
2014-12-12 10:20:00,54.14,54.2,54.11,54.16,12300.0,34.9206,34.9593,34.9013,34.9335,12300.0
2014-12-12 10:25:00,54.15,54.15,54.08,54.1,14600.0,34.9271,34.9271,34.8819,34.8948,14600.0
2014-12-12 10:30:00,54.11,54.2,54.1,54.13,12500.0,34.9013,34.9593,34.8948,34.9142,12500.0
2014-12-12 10:35:00,54.12,54.14,54.08,54.09,8000.0,34.9077,34.9206,34.8819,34.8884,8000.0
2014-12-12 10:40:00,54.09,54.14,54.08,54.09,10300.0,34.8884,34.9206,34.8819,34.8884,10300.0
2014-12-12 10:45:00,54.09,54.1,54.05,54.05,11900.0,34.8884,34.8948,34.8626,34.8626,11900.0
2014-12-12 10:50:00,54.04,54.04,53.95,53.98,32200.0,34.8561,34.8561,34.7981,34.8174,32200.0
2014-12-12 10:55:00,53.99,54.0,53.83,53.86,29600.0,34.8239,34.8303,34.7207,34.74,29600.0
2014-12-12 11:00:00,53.86,53.88,53.71,53.76,22700.0,34.74,34.7529,34.6433,34.6755,22700.0
2014-12-12 11:05:00,53.76,53.8,53.75,53.75,26400.0,34.6755,34.7013,34.6691,34.6691,26400.0
2014-12-12 11:10:00,53.76,53.85,53.75,53.83,23800.0,34.6755,34.7336,34.6691,34.7207,23800.0
2014-12-12 11:15:00,53.85,53.85,53.75,53.75,11200.0,34.7336,34.7336,34.6691,34.6691,11200.0
2014-12-12 11:20:00,53.77,53.83,53.76,53.82,17300.0,34.682,34.7207,34.6755,34.7142,17300.0
2014-12-12 11:25:00,53.81,53.81,53.72,53.74,9500.0,34.7078,34.7078,34.6497,34.6626,9500.0
2014-12-12 11:30:00,53.73,53.77,53.68,53.76,32600.0,34.6562,34.682,34.6239,34.6755,32600.0
2014-12-12 11:35:00,53.75,53.88,53.75,53.88,11000.0,34.6691,34.7529,34.6691,34.7529,11000.0
2014-12-12 11:40:00,53.89,53.92,53.83,53.83,11200.0,34.7594,34.7787,34.7207,34.7207,11200.0
2014-12-12 11:45:00,53.83,53.87,53.81,53.86,15000.0,34.7207,34.7465,34.7078,34.74,15000.0
2014-12-12 11:50:00,53.86,53.92,53.82,53.82,10900.0,34.74,34.7787,34.7142,34.7142,10900.0
2014-12-12 11:55:00,53.82,53.87,53.72,53.75,14800.0,34.7142,34.7465,34.6497,34.6691,14800.0
2014-12-12 12:00:00,53.76,53.8,53.72,53.74,10300.0,34.6755,34.7013,34.6497,34.6626,10300.0
2014-12-12 12:05:00,53.75,53.8,53.73,53.74,20000.0,34.6691,34.7013,34.6562,34.6626,20000.0
2014-12-12 12:10:00,53.75,53.78,53.72,53.76,14600.0,34.6691,34.6884,34.6497,34.6755,14600.0
2014-12-12 12:15:00,53.75,53.78,53.74,53.76,10900.0,34.6691,34.6884,34.6626,34.6755,10900.0
2014-12-12 12:20:00,53.77,53.78,53.73,53.75,17800.0,34.682,34.6884,34.6562,34.6691,17800.0
2014-12-12 12:25:00,53.75,53.77,53.71,53.76,21200.0,34.6691,34.682,34.6433,34.6755,21200.0
2014-12-12 12:30:00,53.76,53.79,53.73,53.74,30600.0,34.6755,34.6949,34.6562,34.6626,30600.0
2014-12-12 12:35:00,53.73,53.79,53.68,53.74,16400.0,34.6562,34.6949,34.6239,34.6626,16400.0
2014-12-12 12:40:00,53.75,53.77,53.67,53.68,12000.0,34.6691,34.682,34.6175,34.6239,12000.0
2014-12-12 12:45:00,53.68,53.77,53.65,53.77,15200.0,34.6239,34.682,34.6046,34.682,15200.0
2014-12-12 12:50:00,53.77,53.77,53.72,53.73,20900.0,34.682,34.682,34.6497,34.6562,20900.0
2014-12-12 12:55:00,53.73,53.73,53.66,53.66,14600.0,34.6562,34.6562,34.611,34.611,14600.0
2014-12-12 13:00:00,53.67,53.67,53.6,53.6,49700.0,34.6175,34.6175,34.5723,34.5723,49700.0
2014-12-12 13:05:00,53.61,53.68,53.6,53.65,21900.0,34.5788,34.6239,34.5723,34.6046,21900.0
2014-12-12 13:10:00,53.66,53.66,53.6,53.65,31000.0,34.611,34.611,34.5723,34.6046,31000.0
2014-12-12 13:15:00,53.66,53.77,53.66,53.74,20900.0,34.611,34.682,34.611,34.6626,20900.0
2014-12-12 13:20:00,53.76,53.85,53.75,53.8,16500.0,34.6755,34.7336,34.6691,34.7013,16500.0
2014-12-12 13:25:00,53.8,53.86,53.79,53.86,9900.0,34.7013,34.74,34.6949,34.74,9900.0
2014-12-12 13:30:00,53.87,53.88,53.81,53.83,8200.0,34.7465,34.7529,34.7078,34.7207,8200.0
2014-12-12 13:35:00,53.84,53.87,53.81,53.87,5700.0,34.7271,34.7465,34.7078,34.7465,5700.0
2014-12-12 13:40:00,53.87,53.88,53.8,53.8,12400.0,34.7465,34.7529,34.7013,34.7013,12400.0
2014-12-12 13:45:00,53.8,53.88,53.78,53.88,13000.0,34.7013,34.7529,34.6884,34.7529,13000.0
2014-12-12 13:50:00,53.88,53.94,53.88,53.94,10400.0,34.7529,34.7916,34.7529,34.7916,10400.0
2014-12-12 13:55:00,53.95,53.95,53.86,53.87,10300.0,34.7981,34.7981,34.74,34.7465,10300.0
2014-12-12 14:00:00,53.86,53.86,53.77,53.8,14300.0,34.74,34.74,34.682,34.7013,14300.0
2014-12-12 14:05:00,53.8,53.81,53.75,53.75,10000.0,34.7013,34.7078,34.6691,34.6691,10000.0
2014-12-12 14:10:00,53.75,53.75,53.7,53.72,10100.0,34.6691,34.6691,34.6368,34.6497,10100.0
2014-12-12 14:15:00,53.71,53.71,53.65,53.69,9400.0,34.6433,34.6433,34.6046,34.6304,9400.0
2014-12-12 14:20:00,53.68,53.71,53.61,53.62,10300.0,34.6239,34.6433,34.5788,34.5852,10300.0
2014-12-12 14:25:00,53.62,53.66,53.6,53.61,11400.0,34.5852,34.611,34.5723,34.5788,11400.0
2014-12-12 14:30:00,53.61,53.61,53.58,53.58,9900.0,34.5788,34.5788,34.5594,34.5594,9900.0
2014-12-12 14:35:00,53.58,53.62,53.54,53.59,13400.0,34.5594,34.5852,34.5336,34.5659,13400.0
2014-12-12 14:40:00,53.6,53.63,53.54,53.54,18100.0,34.5723,34.5917,34.5336,34.5336,18100.0
2014-12-12 14:45:00,53.53,53.59,53.53,53.58,10600.0,34.5272,34.5659,34.5272,34.5594,10600.0
2014-12-12 14:50:00,53.59,53.61,53.53,53.56,14000.0,34.5659,34.5788,34.5272,34.5465,14000.0
2014-12-12 14:55:00,53.56,53.61,53.54,53.6,15000.0,34.5465,34.5788,34.5336,34.5723,15000.0
2014-12-12 15:00:00,53.59,53.61,53.57,53.57,23600.0,34.5659,34.5788,34.553,34.553,23600.0
2014-12-12 15:05:00,53.57,53.57,53.52,53.56,25900.0,34.553,34.553,34.5207,34.5465,25900.0
2014-12-12 15:10:00,53.55,53.55,53.52,53.54,20100.0,34.5401,34.5401,34.5207,34.5336,20100.0
2014-12-12 15:15:00,53.55,53.56,53.49,53.52,36500.0,34.5401,34.5465,34.5014,34.5207,36500.0
2014-12-12 15:20:00,53.53,53.55,53.49,53.53,31800.0,34.5272,34.5401,34.5014,34.5272,31800.0
2014-12-12 15:25:00,53.51,53.51,53.46,53.49,51400.0,34.5143,34.5143,34.482,34.5014,51400.0
2014-12-12 15:30:00,53.48,53.49,53.39,53.39,64000.0,34.4949,34.5014,34.4369,34.4369,64000.0
2014-12-12 15:35:00,53.4,53.4,53.23,53.28,86400.0,34.4433,34.4433,34.3337,34.3659,86400.0
2014-12-12 15:40:00,53.28,53.28,53.18,53.25,92000.0,34.3659,34.3659,34.3014,34.3466,92000.0
2014-12-12 15:45:00,53.24,53.25,53.13,53.21,92000.0,34.3401,34.3466,34.2692,34.3208,92000.0
2014-12-12 15:50:00,53.22,53.25,53.16,53.25,95900.0,34.3272,34.3466,34.2885,34.3466,95900.0
2014-12-12 15:55:00,53.25,53.29,53.16,53.19,167900.0,34.3466,34.3724,34.2885,34.3079,167900.0
2014-12-15 09:30:00,53.2,53.48,53.05,53.05,76600.0,34.3143,34.4949,34.2176,34.2176,76600.0
2014-12-15 09:35:00,53.05,53.25,53.03,53.11,32600.0,34.2176,34.3466,34.2047,34.2563,32600.0
2014-12-15 09:40:00,53.08,53.31,53.08,53.17,17200.0,34.2369,34.3853,34.2369,34.295,17200.0
2014-12-15 09:45:00,53.21,53.34,53.17,53.31,18300.0,34.3208,34.4046,34.295,34.3853,18300.0
2014-12-15 09:50:00,53.31,53.33,53.23,53.24,16200.0,34.3853,34.3982,34.3337,34.3401,16200.0
2014-12-15 09:55:00,53.24,53.44,53.21,53.44,21800.0,34.3401,34.4691,34.3208,34.4691,21800.0
2014-12-15 10:00:00,53.43,53.43,53.25,53.26,19800.0,34.4627,34.4627,34.3466,34.353,19800.0
2014-12-15 10:05:00,53.25,53.36,53.21,53.21,11500.0,34.3466,34.4175,34.3208,34.3208,11500.0
2014-12-15 10:10:00,53.21,53.35,53.2,53.35,10800.0,34.3208,34.4111,34.3143,34.4111,10800.0
2014-12-15 10:15:00,53.35,53.39,53.33,53.36,17300.0,34.4111,34.4369,34.3982,34.4175,17300.0
2014-12-15 10:20:00,53.35,53.35,53.18,53.21,15100.0,34.4111,34.4111,34.3014,34.3208,15100.0
2014-12-15 10:25:00,53.21,53.25,53.16,53.2,16000.0,34.3208,34.3466,34.2885,34.3143,16000.0
2014-12-15 10:30:00,53.18,53.21,53.14,53.16,11500.0,34.3014,34.3208,34.2756,34.2885,11500.0
2014-12-15 10:35:00,53.15,53.17,53.09,53.1,12000.0,34.2821,34.295,34.2434,34.2498,12000.0
2014-12-15 10:40:00,53.12,53.15,52.96,52.97,16200.0,34.2627,34.2821,34.1595,34.166,16200.0
2014-12-15 10:45:00,52.97,53.07,52.96,53.07,11500.0,34.166,34.2305,34.1595,34.2305,11500.0
2014-12-15 10:50:00,53.08,53.33,53.07,53.29,34800.0,34.2369,34.3982,34.2305,34.3724,34800.0
2014-12-15 10:55:00,53.26,53.29,53.25,53.26,5500.0,34.353,34.3724,34.3466,34.353,5500.0
2014-12-15 11:00:00,53.25,53.25,53.12,53.12,10100.0,34.3466,34.3466,34.2627,34.2627,10100.0
2014-12-15 11:05:00,53.12,53.14,53.01,53.07,27500.0,34.2627,34.2756,34.1918,34.2305,27500.0
2014-12-15 11:10:00,53.07,53.11,52.9,52.93,21300.0,34.2305,34.2563,34.1208,34.1402,21300.0
2014-12-15 11:15:00,52.93,52.95,52.85,52.86,20100.0,34.1402,34.1531,34.0886,34.095,20100.0
2014-12-15 11:20:00,52.86,52.91,52.75,52.77,23400.0,34.095,34.1273,34.0241,34.037,23400.0
2014-12-15 11:25:00,52.77,52.82,52.74,52.8,18100.0,34.037,34.0692,34.0176,34.0563,18100.0
2014-12-15 11:30:00,52.79,52.89,52.79,52.82,22200.0,34.0499,34.1144,34.0499,34.0692,22200.0
2014-12-15 11:35:00,52.82,52.83,52.7,52.7,34000.0,34.0692,34.0757,33.9918,33.9918,34000.0
2014-12-15 11:40:00,52.72,52.77,52.64,52.72,38100.0,34.0047,34.037,33.9531,34.0047,38100.0
2014-12-15 11:45:00,52.73,52.81,52.68,52.81,34200.0,34.0112,34.0628,33.9789,34.0628,34200.0
2014-12-15 11:50:00,52.82,52.84,52.66,52.66,25900.0,34.0692,34.0821,33.966,33.966,25900.0
2014-12-15 11:55:00,52.66,52.74,52.61,52.66,41500.0,33.966,34.0176,33.9338,33.966,41500.0
2014-12-15 12:00:00,52.65,52.83,52.65,52.83,31500.0,33.9596,34.0757,33.9596,34.0757,31500.0
2014-12-15 12:05:00,52.83,52.91,52.79,52.82,29100.0,34.0757,34.1273,34.0499,34.0692,29100.0
2014-12-15 12:10:00,52.83,52.85,52.77,52.83,33800.0,34.0757,34.0886,34.037,34.0757,33800.0
2014-12-15 12:15:00,52.85,52.85,52.72,52.75,38900.0,34.0886,34.0886,34.0047,34.0241,38900.0
2014-12-15 12:20:00,52.76,52.8,52.72,52.79,40700.0,34.0305,34.0563,34.0047,34.0499,40700.0
2014-12-15 12:25:00,52.79,52.87,52.79,52.82,31000.0,34.0499,34.1015,34.0499,34.0692,31000.0
2014-12-15 12:30:00,52.82,52.87,52.71,52.73,40200.0,34.0692,34.1015,33.9983,34.0112,40200.0
2014-12-15 12:35:00,52.74,52.95,52.7,52.94,49500.0,34.0176,34.1531,33.9918,34.1466,49500.0
2014-12-15 12:40:00,52.93,52.95,52.81,52.84,29300.0,34.1402,34.1531,34.0628,34.0821,29300.0
2014-12-15 12:45:00,52.85,52.97,52.85,52.88,26400.0,34.0886,34.166,34.0886,34.1079,26400.0
2014-12-15 12:50:00,52.89,53.03,52.88,53.0,37400.0,34.1144,34.2047,34.1079,34.1853,37400.0
2014-12-15 12:55:00,52.99,53.15,52.99,53.12,23500.0,34.1789,34.2821,34.1789,34.2627,23500.0
2014-12-15 13:00:00,53.1,53.16,53.08,53.12,29400.0,34.2498,34.2885,34.2369,34.2627,29400.0
2014-12-15 13:05:00,53.11,53.13,53.02,53.02,30700.0,34.2563,34.2692,34.1982,34.1982,30700.0
2014-12-15 13:10:00,53.02,53.06,52.86,52.9,28700.0,34.1982,34.224,34.095,34.1208,28700.0
2014-12-15 13:15:00,52.9,52.91,52.81,52.89,63700.0,34.1208,34.1273,34.0628,34.1144,63700.0
2014-12-15 13:20:00,52.88,52.93,52.85,52.88,33100.0,34.1079,34.1402,34.0886,34.1079,33100.0
2014-12-15 13:25:00,52.89,52.91,52.81,52.82,27800.0,34.1144,34.1273,34.0628,34.0692,27800.0
2014-12-15 13:30:00,52.8,52.84,52.76,52.83,25000.0,34.0563,34.0821,34.0305,34.0757,25000.0
2014-12-15 13:35:00,52.83,52.9,52.82,52.86,32300.0,34.0757,34.1208,34.0692,34.095,32300.0
2014-12-15 13:40:00,52.86,52.94,52.83,52.85,34600.0,34.095,34.1466,34.0757,34.0886,34600.0
2014-12-15 13:45:00,52.87,52.87,52.74,52.78,29100.0,34.1015,34.1015,34.0176,34.0434,29100.0
2014-12-15 13:50:00,52.77,52.81,52.7,52.76,44600.0,34.037,34.0628,33.9918,34.0305,44600.0
2014-12-15 13:55:00,52.76,52.81,52.69,52.69,31200.0,34.0305,34.0628,33.9854,33.9854,31200.0
2014-12-15 14:00:00,52.69,52.76,52.68,52.69,38400.0,33.9854,34.0305,33.9789,33.9854,38400.0
2014-12-15 14:05:00,52.69,52.7,52.63,52.68,28500.0,33.9854,33.9918,33.9467,33.9789,28500.0
2014-12-15 14:10:00,52.68,52.69,52.58,52.63,45000.0,33.9789,33.9854,33.9144,33.9467,45000.0
2014-12-15 14:15:00,52.62,52.68,52.58,52.6,49600.0,33.9402,33.9789,33.9144,33.9273,49600.0
2014-12-15 14:20:00,52.59,52.73,52.56,52.72,52400.0,33.9209,34.0112,33.9015,34.0047,52400.0
2014-12-15 14:25:00,52.72,52.9,52.72,52.89,41400.0,34.0047,34.1208,34.0047,34.1144,41400.0
2014-12-15 14:30:00,52.89,52.89,52.79,52.85,23400.0,34.1144,34.1144,34.0499,34.0886,23400.0
2014-12-15 14:35:00,52.85,52.95,52.85,52.89,48300.0,34.0886,34.1531,34.0886,34.1144,48300.0
2014-12-15 14:40:00,52.89,52.91,52.68,52.69,25700.0,34.1144,34.1273,33.9789,33.9854,25700.0
2014-12-15 14:45:00,52.68,52.75,52.65,52.69,19300.0,33.9789,34.0241,33.9596,33.9854,19300.0
2014-12-15 14:50:00,52.67,52.73,52.67,52.7,20400.0,33.9725,34.0112,33.9725,33.9918,20400.0
2014-12-15 14:55:00,52.7,52.76,52.66,52.69,29300.0,33.9918,34.0305,33.966,33.9854,29300.0
2014-12-15 15:00:00,52.67,52.74,52.66,52.7,40500.0,33.9725,34.0176,33.966,33.9918,40500.0
2014-12-15 15:05:00,52.69,52.8,52.69,52.78,30500.0,33.9854,34.0563,33.9854,34.0434,30500.0
2014-12-15 15:10:00,52.78,52.89,52.78,52.85,50600.0,34.0434,34.1144,34.0434,34.0886,50600.0
2014-12-15 15:15:00,52.85,52.86,52.74,52.76,34600.0,34.0886,34.095,34.0176,34.0305,34600.0
2014-12-15 15:20:00,52.75,52.8,52.69,52.77,42200.0,34.0241,34.0563,33.9854,34.037,42200.0
2014-12-15 15:25:00,52.76,52.84,52.7,52.71,42400.0,34.0305,34.0821,33.9918,33.9983,42400.0
2014-12-15 15:30:00,52.71,52.73,52.66,52.69,55000.0,33.9983,34.0112,33.966,33.9854,55000.0
2014-12-15 15:35:00,52.7,52.87,52.7,52.83,65400.0,33.9918,34.1015,33.9918,34.0757,65400.0
2014-12-15 15:40:00,52.83,52.83,52.76,52.81,52300.0,34.0757,34.0757,34.0305,34.0628,52300.0
2014-12-15 15:45:00,52.81,52.81,52.67,52.76,101100.0,34.0628,34.0628,33.9725,34.0305,101100.0
2014-12-15 15:50:00,52.76,52.78,52.73,52.78,112400.0,34.0305,34.0434,34.0112,34.0434,112400.0
2014-12-15 15:55:00,52.78,52.81,52.66,52.67,167700.0,34.0434,34.0628,33.966,33.9725,167700.0
2014-12-16 09:30:00,52.78,52.79,52.1,52.41,261300.0,34.0434,34.0499,33.6048,33.8048,261300.0
2014-12-16 09:35:00,52.41,52.53,52.33,52.35,80300.0,33.8048,33.8822,33.7532,33.7661,80300.0
2014-12-16 09:40:00,52.39,52.49,52.36,52.43,101300.0,33.7919,33.8564,33.7725,33.8177,101300.0
2014-12-16 09:45:00,52.43,52.66,52.42,52.65,76700.0,33.8177,33.966,33.8112,33.9596,76700.0
2014-12-16 09:50:00,52.64,52.66,52.55,52.62,61100.0,33.9531,33.966,33.8951,33.9402,61100.0
2014-12-16 09:55:00,52.62,52.84,52.59,52.76,80600.0,33.9402,34.0821,33.9209,34.0305,80600.0
2014-12-16 10:00:00,52.77,52.93,52.77,52.79,75100.0,34.037,34.1402,34.037,34.0499,75100.0
2014-12-16 10:05:00,52.8,52.88,52.72,52.73,21300.0,34.0563,34.1079,34.0047,34.0112,21300.0
2014-12-16 10:10:00,52.73,52.8,52.69,52.75,14900.0,34.0112,34.0563,33.9854,34.0241,14900.0
2014-12-16 10:15:00,52.74,53.08,52.73,53.05,19100.0,34.0176,34.2369,34.0112,34.2176,19100.0
2014-12-16 10:20:00,53.05,53.15,52.98,53.13,17900.0,34.2176,34.2821,34.1724,34.2692,17900.0
2014-12-16 10:25:00,53.11,53.16,53.05,53.12,13000.0,34.2563,34.2885,34.2176,34.2627,13000.0
2014-12-16 10:30:00,53.12,53.14,52.91,52.96,13200.0,34.2627,34.2756,34.1273,34.1595,13200.0
2014-12-16 10:35:00,52.95,53.02,52.92,53.02,15000.0,34.1531,34.1982,34.1337,34.1982,15000.0
2014-12-16 10:40:00,53.01,53.02,52.96,53.0,14600.0,34.1918,34.1982,34.1595,34.1853,14600.0
2014-12-16 10:45:00,52.99,53.06,52.94,52.94,32100.0,34.1789,34.224,34.1466,34.1466,32100.0
2014-12-16 10:50:00,52.97,53.07,52.96,53.07,14000.0,34.166,34.2305,34.1595,34.2305,14000.0
2014-12-16 10:55:00,53.07,53.14,53.04,53.08,24200.0,34.2305,34.2756,34.2111,34.2369,24200.0
2014-12-16 11:00:00,53.08,53.12,53.06,53.1,18300.0,34.2369,34.2627,34.224,34.2498,18300.0
2014-12-16 11:05:00,53.09,53.13,53.06,53.09,7500.0,34.2434,34.2692,34.224,34.2434,7500.0
2014-12-16 11:10:00,53.08,53.18,53.07,53.16,29600.0,34.2369,34.3014,34.2305,34.2885,29600.0
2014-12-16 11:15:00,53.16,53.24,53.11,53.24,15700.0,34.2885,34.3401,34.2563,34.3401,15700.0
2014-12-16 11:20:00,53.24,53.35,53.23,53.31,28000.0,34.3401,34.4111,34.3337,34.3853,28000.0
2014-12-16 11:25:00,53.31,53.56,53.3,53.48,37800.0,34.3853,34.5465,34.3788,34.4949,37800.0
2014-12-16 11:30:00,53.48,53.6,53.46,53.54,29900.0,34.4949,34.5723,34.482,34.5336,29900.0
2014-12-16 11:35:00,53.54,53.58,53.53,53.53,26600.0,34.5336,34.5594,34.5272,34.5272,26600.0
2014-12-16 11:40:00,53.53,53.64,53.49,53.62,18200.0,34.5272,34.5981,34.5014,34.5852,18200.0
2014-12-16 11:45:00,53.63,53.64,53.56,53.59,21000.0,34.5917,34.5981,34.5465,34.5659,21000.0
2014-12-16 11:50:00,53.6,53.63,53.51,53.53,20400.0,34.5723,34.5917,34.5143,34.5272,20400.0
2014-12-16 11:55:00,53.51,53.51,53.38,53.4,43900.0,34.5143,34.5143,34.4304,34.4433,43900.0
2014-12-16 12:00:00,53.4,53.51,53.4,53.49,25000.0,34.4433,34.5143,34.4433,34.5014,25000.0
2014-12-16 12:05:00,53.5,53.51,53.4,53.46,20600.0,34.5078,34.5143,34.4433,34.482,20600.0
2014-12-16 12:10:00,53.47,53.51,53.43,53.43,32700.0,34.4885,34.5143,34.4627,34.4627,32700.0
2014-12-16 12:15:00,53.42,53.52,53.42,53.5,25100.0,34.4562,34.5207,34.4562,34.5078,25100.0
2014-12-16 12:20:00,53.5,53.52,53.43,53.48,30300.0,34.5078,34.5207,34.4627,34.4949,30300.0
2014-12-16 12:25:00,53.48,53.5,53.42,53.46,26000.0,34.4949,34.5078,34.4562,34.482,26000.0
2014-12-16 12:30:00,53.45,53.52,53.45,53.5,44300.0,34.4756,34.5207,34.4756,34.5078,44300.0
2014-12-16 12:35:00,53.49,53.57,53.45,53.54,18300.0,34.5014,34.553,34.4756,34.5336,18300.0
2014-12-16 12:40:00,53.55,53.6,53.46,53.46,19900.0,34.5401,34.5723,34.482,34.482,19900.0
2014-12-16 12:45:00,53.44,53.46,53.37,53.44,19900.0,34.4691,34.482,34.424,34.4691,19900.0
2014-12-16 12:50:00,53.45,53.51,53.42,53.44,16100.0,34.4756,34.5143,34.4562,34.4691,16100.0
2014-12-16 12:55:00,53.45,53.46,53.37,53.38,20600.0,34.4756,34.482,34.424,34.4304,20600.0
2014-12-16 13:00:00,53.37,53.38,53.33,53.35,23000.0,34.424,34.4304,34.3982,34.4111,23000.0
2014-12-16 13:05:00,53.36,53.36,53.18,53.18,22800.0,34.4175,34.4175,34.3014,34.3014,22800.0
2014-12-16 13:10:00,53.2,53.21,53.09,53.14,38600.0,34.3143,34.3208,34.2434,34.2756,38600.0
2014-12-16 13:15:00,53.13,53.21,52.96,52.98,69600.0,34.2692,34.3208,34.1595,34.1724,69600.0
2014-12-16 13:20:00,52.99,52.99,52.89,52.9,49900.0,34.1789,34.1789,34.1144,34.1208,49900.0
2014-12-16 13:25:00,52.9,53.0,52.88,52.93,48100.0,34.1208,34.1853,34.1079,34.1402,48100.0
2014-12-16 13:30:00,52.93,52.93,52.78,52.85,59100.0,34.1402,34.1402,34.0434,34.0886,59100.0
2014-12-16 13:35:00,52.86,52.96,52.85,52.95,17100.0,34.095,34.1595,34.0886,34.1531,17100.0
2014-12-16 13:40:00,52.96,53.08,52.95,53.06,29500.0,34.1595,34.2369,34.1531,34.224,29500.0
2014-12-16 13:45:00,53.06,53.06,52.92,52.92,32600.0,34.224,34.224,34.1337,34.1337,32600.0
2014-12-16 13:50:00,52.91,53.05,52.91,52.96,30400.0,34.1273,34.2176,34.1273,34.1595,30400.0
2014-12-16 13:55:00,52.95,52.97,52.87,52.87,27800.0,34.1531,34.166,34.1015,34.1015,27800.0
2014-12-16 14:00:00,52.88,52.93,52.79,52.8,28500.0,34.1079,34.1402,34.0499,34.0563,28500.0
2014-12-16 14:05:00,52.81,52.92,52.74,52.92,41600.0,34.0628,34.1337,34.0176,34.1337,41600.0
2014-12-16 14:10:00,52.92,52.93,52.88,52.9,28300.0,34.1337,34.1402,34.1079,34.1208,28300.0
2014-12-16 14:15:00,52.9,52.9,52.8,52.84,29900.0,34.1208,34.1208,34.0563,34.0821,29900.0
2014-12-16 14:20:00,52.85,52.9,52.76,52.76,33500.0,34.0886,34.1208,34.0305,34.0305,33500.0
2014-12-16 14:25:00,52.77,52.87,52.76,52.85,22400.0,34.037,34.1015,34.0305,34.0886,22400.0
2014-12-16 14:30:00,52.85,52.99,52.84,52.94,44700.0,34.0886,34.1789,34.0821,34.1466,44700.0
2014-12-16 14:35:00,52.94,53.0,52.91,52.97,60300.0,34.1466,34.1853,34.1273,34.166,60300.0
2014-12-16 14:40:00,52.98,53.05,52.97,53.02,28400.0,34.1724,34.2176,34.166,34.1982,28400.0
2014-12-16 14:45:00,53.02,53.05,52.96,52.97,34700.0,34.1982,34.2176,34.1595,34.166,34700.0
2014-12-16 14:50:00,52.97,52.98,52.83,52.9,25000.0,34.166,34.1724,34.0757,34.1208,25000.0
2014-12-16 14:55:00,52.91,52.97,52.89,52.97,21600.0,34.1273,34.166,34.1144,34.166,21600.0
2014-12-16 15:00:00,52.96,53.03,52.88,53.01,38400.0,34.1595,34.2047,34.1079,34.1918,38400.0
2014-12-16 15:05:00,53.01,53.06,52.93,53.01,57500.0,34.1918,34.224,34.1402,34.1918,57500.0
2014-12-16 15:10:00,53.01,53.07,52.98,53.06,45100.0,34.1918,34.2305,34.1724,34.224,45100.0
2014-12-16 15:15:00,53.05,53.11,53.03,53.08,54800.0,34.2176,34.2563,34.2047,34.2369,54800.0
2014-12-16 15:20:00,53.09,53.09,52.98,53.0,48000.0,34.2434,34.2434,34.1724,34.1853,48000.0
2014-12-16 15:25:00,53.01,53.01,52.89,52.94,80300.0,34.1918,34.1918,34.1144,34.1466,80300.0
2014-12-16 15:30:00,52.94,53.06,52.9,52.99,65300.0,34.1466,34.224,34.1208,34.1789,65300.0
2014-12-16 15:35:00,53.0,53.02,52.8,52.85,67200.0,34.1853,34.1982,34.0563,34.0886,67200.0
2014-12-16 15:40:00,52.86,52.87,52.71,52.74,84700.0,34.095,34.1015,33.9983,34.0176,84700.0
2014-12-16 15:45:00,52.74,52.81,52.67,52.71,154500.0,34.0176,34.0628,33.9725,33.9983,154500.0
2014-12-16 15:50:00,52.71,52.73,52.51,52.57,234100.0,33.9983,34.0112,33.8693,33.908,234100.0
2014-12-16 15:55:00,52.59,52.6,52.4,52.45,315700.0,33.9209,33.9273,33.7983,33.8306,315700.0
2014-12-17 09:30:00,52.5,52.6,52.4,52.52,77300.0,33.8628,33.9273,33.7983,33.8757,77300.0
2014-12-17 09:35:00,52.54,52.8,52.45,52.8,94100.0,33.8886,34.0563,33.8306,34.0563,94100.0
2014-12-17 09:40:00,52.8,52.88,52.67,52.87,31700.0,34.0563,34.1079,33.9725,34.1015,31700.0
2014-12-17 09:45:00,52.89,52.89,52.7,52.73,19900.0,34.1144,34.1144,33.9918,34.0112,19900.0
2014-12-17 09:50:00,52.72,52.73,52.63,52.69,32000.0,34.0047,34.0112,33.9467,33.9854,32000.0
2014-12-17 09:55:00,52.69,52.71,52.63,52.7,51400.0,33.9854,33.9983,33.9467,33.9918,51400.0
2014-12-17 10:00:00,52.7,52.71,52.49,52.55,67100.0,33.9918,33.9983,33.8564,33.8951,67100.0
2014-12-17 10:05:00,52.54,52.57,52.49,52.5,27700.0,33.8886,33.908,33.8564,33.8628,27700.0
2014-12-17 10:10:00,52.48,52.53,52.43,52.51,28100.0,33.8499,33.8822,33.8177,33.8693,28100.0
2014-12-17 10:15:00,52.5,52.51,52.42,52.48,22600.0,33.8628,33.8693,33.8112,33.8499,22600.0
2014-12-17 10:20:00,52.49,52.49,52.39,52.4,25600.0,33.8564,33.8564,33.7919,33.7983,25600.0
2014-12-17 10:25:00,52.42,52.42,52.35,52.38,33000.0,33.8112,33.8112,33.7661,33.7854,33000.0
2014-12-17 10:30:00,52.38,52.49,52.35,52.48,33300.0,33.7854,33.8564,33.7661,33.8499,33300.0
2014-12-17 10:35:00,52.48,52.58,52.47,52.58,20900.0,33.8499,33.9144,33.8435,33.9144,20900.0
2014-12-17 10:40:00,52.57,52.61,52.47,52.56,27300.0,33.908,33.9338,33.8435,33.9015,27300.0
2014-12-17 10:45:00,52.58,52.67,52.58,52.6,43100.0,33.9144,33.9725,33.9144,33.9273,43100.0
2014-12-17 10:50:00,52.6,52.61,52.55,52.56,50400.0,33.9273,33.9338,33.8951,33.9015,50400.0
2014-12-17 10:55:00,52.56,52.57,52.51,52.56,23300.0,33.9015,33.908,33.8693,33.9015,23300.0
2014-12-17 11:00:00,52.57,52.58,52.53,52.54,16500.0,33.908,33.9144,33.8822,33.8886,16500.0
2014-12-17 11:05:00,52.54,52.55,52.49,52.5,25100.0,33.8886,33.8951,33.8564,33.8628,25100.0
2014-12-17 11:10:00,52.51,52.54,52.48,52.49,21700.0,33.8693,33.8886,33.8499,33.8564,21700.0
2014-12-17 11:15:00,52.49,52.51,52.47,52.5,21800.0,33.8564,33.8693,33.8435,33.8628,21800.0
2014-12-17 11:20:00,52.51,52.57,52.5,52.57,30000.0,33.8693,33.908,33.8628,33.908,30000.0
2014-12-17 11:25:00,52.58,52.63,52.57,52.6,27200.0,33.9144,33.9467,33.908,33.9273,27200.0
2014-12-17 11:30:00,52.61,52.66,52.56,52.59,34200.0,33.9338,33.966,33.9015,33.9209,34200.0
2014-12-17 11:35:00,52.59,52.8,52.58,52.8,34300.0,33.9209,34.0563,33.9144,34.0563,34300.0
2014-12-17 11:40:00,52.8,52.91,52.78,52.79,33500.0,34.0563,34.1273,34.0434,34.0499,33500.0
2014-12-17 11:45:00,52.79,52.88,52.78,52.78,27200.0,34.0499,34.1079,34.0434,34.0434,27200.0
2014-12-17 11:50:00,52.78,52.86,52.78,52.84,21500.0,34.0434,34.095,34.0434,34.0821,21500.0
2014-12-17 11:55:00,52.83,52.99,52.83,52.94,28700.0,34.0757,34.1789,34.0757,34.1466,28700.0
2014-12-17 12:00:00,52.93,52.96,52.89,52.9,26100.0,34.1402,34.1595,34.1144,34.1208,26100.0
2014-12-17 12:05:00,52.89,52.93,52.83,52.93,20200.0,34.1144,34.1402,34.0757,34.1402,20200.0
2014-12-17 12:10:00,52.93,52.93,52.84,52.86,17000.0,34.1402,34.1402,34.0821,34.095,17000.0
2014-12-17 12:15:00,52.85,52.89,52.8,52.82,17400.0,34.0886,34.1144,34.0563,34.0692,17400.0
2014-12-17 12:20:00,52.82,52.83,52.75,52.75,14500.0,34.0692,34.0757,34.0241,34.0241,14500.0
2014-12-17 12:25:00,52.73,52.75,52.68,52.7,18600.0,34.0112,34.0241,33.9789,33.9918,18600.0
2014-12-17 12:30:00,52.69,52.79,52.69,52.73,13900.0,33.9854,34.0499,33.9854,34.0112,13900.0
2014-12-17 12:35:00,52.73,52.73,52.66,52.7,13100.0,34.0112,34.0112,33.966,33.9918,13100.0
2014-12-17 12:40:00,52.69,52.69,52.6,52.65,26600.0,33.9854,33.9854,33.9273,33.9596,26600.0
2014-12-17 12:45:00,52.65,52.71,52.63,52.71,16100.0,33.9596,33.9983,33.9467,33.9983,16100.0
2014-12-17 12:50:00,52.71,52.85,52.71,52.81,18100.0,33.9983,34.0886,33.9983,34.0628,18100.0
2014-12-17 12:55:00,52.79,52.81,52.77,52.8,10600.0,34.0499,34.0628,34.037,34.0563,10600.0
2014-12-17 13:00:00,52.8,52.87,52.8,52.82,14600.0,34.0563,34.1015,34.0563,34.0692,14600.0
2014-12-17 13:05:00,52.84,52.84,52.78,52.79,12100.0,34.0821,34.0821,34.0434,34.0499,12100.0
2014-12-17 13:10:00,52.79,52.8,52.76,52.8,10400.0,34.0499,34.0563,34.0305,34.0563,10400.0
2014-12-17 13:15:00,52.8,52.84,52.79,52.8,15800.0,34.0563,34.0821,34.0499,34.0563,15800.0
2014-12-17 13:20:00,52.8,52.81,52.74,52.74,22400.0,34.0563,34.0628,34.0176,34.0176,22400.0
2014-12-17 13:25:00,52.72,52.77,52.71,52.75,11900.0,34.0047,34.037,33.9983,34.0241,11900.0
2014-12-17 13:30:00,52.76,52.82,52.74,52.79,14500.0,34.0305,34.0692,34.0176,34.0499,14500.0
2014-12-17 13:35:00,52.77,52.81,52.75,52.79,11400.0,34.037,34.0628,34.0241,34.0499,11400.0
2014-12-17 13:40:00,52.79,52.83,52.76,52.82,13100.0,34.0499,34.0757,34.0305,34.0692,13100.0
2014-12-17 13:45:00,52.82,52.83,52.72,52.77,19300.0,34.0692,34.0757,34.0047,34.037,19300.0
2014-12-17 13:50:00,52.75,52.82,52.73,52.78,13000.0,34.0241,34.0692,34.0112,34.0434,13000.0
2014-12-17 13:55:00,52.78,52.95,52.77,52.95,21500.0,34.0434,34.1531,34.037,34.1531,21500.0
2014-12-17 14:00:00,52.95,53.46,52.92,53.32,56200.0,34.1531,34.482,34.1337,34.3917,56200.0
2014-12-17 14:05:00,53.32,53.37,53.15,53.27,39100.0,34.3917,34.424,34.2821,34.3595,39100.0
2014-12-17 14:10:00,53.27,53.39,53.19,53.35,31700.0,34.3595,34.4369,34.3079,34.4111,31700.0
2014-12-17 14:15:00,53.33,53.34,53.19,53.23,23600.0,34.3982,34.4046,34.3079,34.3337,23600.0
2014-12-17 14:20:00,53.22,53.27,53.15,53.27,29600.0,34.3272,34.3595,34.2821,34.3595,29600.0
2014-12-17 14:25:00,53.27,53.3,53.16,53.18,26700.0,34.3595,34.3788,34.2885,34.3014,26700.0
2014-12-17 14:30:00,53.18,53.2,53.05,53.19,25800.0,34.3014,34.3143,34.2176,34.3079,25800.0
2014-12-17 14:35:00,53.19,53.3,53.18,53.25,27100.0,34.3079,34.3788,34.3014,34.3466,27100.0
2014-12-17 14:40:00,53.26,53.27,53.01,53.12,37500.0,34.353,34.3595,34.1918,34.2627,37500.0
2014-12-17 14:45:00,53.09,53.09,52.92,52.95,24300.0,34.2434,34.2434,34.1337,34.1531,24300.0
2014-12-17 14:50:00,52.98,53.15,52.94,53.15,26900.0,34.1724,34.2821,34.1466,34.2821,26900.0
2014-12-17 14:55:00,53.13,53.18,52.99,53.02,19300.0,34.2692,34.3014,34.1789,34.1982,19300.0
2014-12-17 15:00:00,53.03,53.03,52.86,52.93,46700.0,34.2047,34.2047,34.095,34.1402,46700.0
2014-12-17 15:05:00,52.92,53.03,52.92,52.98,22700.0,34.1337,34.2047,34.1337,34.1724,22700.0
2014-12-17 15:10:00,52.97,53.13,52.97,53.12,30600.0,34.166,34.2692,34.166,34.2627,30600.0
2014-12-17 15:15:00,53.13,53.24,53.09,53.23,33300.0,34.2692,34.3401,34.2434,34.3337,33300.0
2014-12-17 15:20:00,53.22,53.22,53.12,53.21,28300.0,34.3272,34.3272,34.2627,34.3208,28300.0
2014-12-17 15:25:00,53.23,53.49,53.17,53.46,48300.0,34.3337,34.5014,34.295,34.482,48300.0
2014-12-17 15:30:00,53.45,53.53,53.38,53.41,61300.0,34.4756,34.5272,34.4304,34.4498,61300.0
2014-12-17 15:35:00,53.42,53.46,53.34,53.43,41600.0,34.4562,34.482,34.4046,34.4627,41600.0
2014-12-17 15:40:00,53.43,53.63,53.42,53.58,60500.0,34.4627,34.5917,34.4562,34.5594,60500.0
2014-12-17 15:45:00,53.58,53.64,53.53,53.63,144000.0,34.5594,34.5981,34.5272,34.5917,144000.0
2014-12-17 15:50:00,53.63,53.64,53.4,53.44,109400.0,34.5917,34.5981,34.4433,34.4691,109400.0
2014-12-17 15:55:00,53.44,53.53,53.44,53.48,193400.0,34.4691,34.5272,34.4691,34.4949,193400.0
2014-12-18 09:30:00,54.19,54.28,54.08,54.11,49300.0,34.9529,35.0109,34.8819,34.9013,49300.0
2014-12-18 09:35:00,54.1,54.12,53.89,53.96,29300.0,34.8948,34.9077,34.7594,34.8045,29300.0
2014-12-18 09:40:00,54.0,54.12,53.98,54.06,13000.0,34.8303,34.9077,34.8174,34.869,13000.0
2014-12-18 09:45:00,54.04,54.19,53.98,54.19,20200.0,34.8561,34.9529,34.8174,34.9529,20200.0
2014-12-18 09:50:00,54.17,54.2,54.1,54.13,24700.0,34.94,34.9593,34.8948,34.9142,24700.0
2014-12-18 09:55:00,54.16,54.36,54.12,54.35,19000.0,34.9335,35.0625,34.9077,35.0561,19000.0
2014-12-18 10:00:00,54.34,54.36,54.18,54.31,24200.0,35.0496,35.0625,34.9464,35.0303,24200.0
2014-12-18 10:05:00,54.29,54.37,54.18,54.36,23500.0,35.0174,35.069,34.9464,35.0625,23500.0
2014-12-18 10:10:00,54.38,54.38,54.24,54.26,26700.0,35.0754,35.0754,34.9851,34.998,26700.0
2014-12-18 10:15:00,54.26,54.28,54.17,54.17,28400.0,34.998,35.0109,34.94,34.94,28400.0
2014-12-18 10:20:00,54.17,54.23,54.16,54.18,14500.0,34.94,34.9787,34.9335,34.9464,14500.0
2014-12-18 10:25:00,54.19,54.22,54.1,54.2,38600.0,34.9529,34.9722,34.8948,34.9593,38600.0
2014-12-18 10:30:00,54.21,54.29,54.16,54.24,18300.0,34.9658,35.0174,34.9335,34.9851,18300.0
2014-12-18 10:35:00,54.23,54.23,54.16,54.23,35200.0,34.9787,34.9787,34.9335,34.9787,35200.0
2014-12-18 10:40:00,54.23,54.26,54.22,54.22,22200.0,34.9787,34.998,34.9722,34.9722,22200.0
2014-12-18 10:45:00,54.22,54.22,54.11,54.17,23100.0,34.9722,34.9722,34.9013,34.94,23100.0
2014-12-18 10:50:00,54.16,54.17,54.07,54.08,15100.0,34.9335,34.94,34.8755,34.8819,15100.0
2014-12-18 10:55:00,54.08,54.08,54.0,54.0,20100.0,34.8819,34.8819,34.8303,34.8303,20100.0
2014-12-18 11:00:00,54.0,54.0,53.9,53.95,28200.0,34.8303,34.8303,34.7658,34.7981,28200.0
2014-12-18 11:05:00,53.94,53.94,53.8,53.84,14400.0,34.7916,34.7916,34.7013,34.7271,14400.0
2014-12-18 11:10:00,53.86,53.92,53.81,53.91,15000.0,34.74,34.7787,34.7078,34.7723,15000.0
2014-12-18 11:15:00,53.9,54.01,53.9,54.0,18600.0,34.7658,34.8368,34.7658,34.8303,18600.0
2014-12-18 11:20:00,54.01,54.04,53.99,54.03,16500.0,34.8368,34.8561,34.8239,34.8497,16500.0
2014-12-18 11:25:00,54.02,54.09,53.98,54.0,14700.0,34.8432,34.8884,34.8174,34.8303,14700.0
2014-12-18 11:30:00,54.01,54.06,54.0,54.06,12100.0,34.8368,34.869,34.8303,34.869,12100.0
2014-12-18 11:35:00,54.07,54.07,54.0,54.05,7200.0,34.8755,34.8755,34.8303,34.8626,7200.0
2014-12-18 11:40:00,54.04,54.07,54.02,54.03,13900.0,34.8561,34.8755,34.8432,34.8497,13900.0
2014-12-18 11:45:00,54.03,54.07,54.0,54.02,20100.0,34.8497,34.8755,34.8303,34.8432,20100.0
2014-12-18 11:50:00,54.02,54.17,54.01,54.15,21500.0,34.8432,34.94,34.8368,34.9271,21500.0
2014-12-18 11:55:00,54.15,54.17,54.09,54.12,16900.0,34.9271,34.94,34.8884,34.9077,16900.0
2014-12-18 12:00:00,54.12,54.14,54.06,54.08,13700.0,34.9077,34.9206,34.869,34.8819,13700.0
2014-12-18 12:05:00,54.08,54.16,54.07,54.1,16400.0,34.8819,34.9335,34.8755,34.8948,16400.0
2014-12-18 12:10:00,54.11,54.14,54.09,54.11,15200.0,34.9013,34.9206,34.8884,34.9013,15200.0
2014-12-18 12:15:00,54.11,54.18,54.1,54.18,13400.0,34.9013,34.9464,34.8948,34.9464,13400.0
2014-12-18 12:20:00,54.18,54.18,54.04,54.07,18200.0,34.9464,34.9464,34.8561,34.8755,18200.0
2014-12-18 12:25:00,54.09,54.11,54.04,54.05,20500.0,34.8884,34.9013,34.8561,34.8626,20500.0
2014-12-18 12:30:00,54.05,54.06,53.97,53.98,41700.0,34.8626,34.869,34.811,34.8174,41700.0
2014-12-18 12:35:00,53.98,53.98,53.94,53.95,30300.0,34.8174,34.8174,34.7916,34.7981,30300.0
2014-12-18 12:40:00,53.95,54.02,53.94,54.01,7000.0,34.7981,34.8432,34.7916,34.8368,7000.0
2014-12-18 12:45:00,54.01,54.1,54.0,54.09,11900.0,34.8368,34.8948,34.8303,34.8884,11900.0
2014-12-18 12:50:00,54.1,54.16,54.08,54.13,14500.0,34.8948,34.9335,34.8819,34.9142,14500.0
2014-12-18 12:55:00,54.13,54.14,54.1,54.14,11000.0,34.9142,34.9206,34.8948,34.9206,11000.0
2014-12-18 13:00:00,54.14,54.16,54.13,54.15,10100.0,34.9206,34.9335,34.9142,34.9271,10100.0
2014-12-18 13:05:00,54.16,54.16,54.11,54.12,14600.0,34.9335,34.9335,34.9013,34.9077,14600.0
2014-12-18 13:10:00,54.12,54.12,54.01,54.02,21300.0,34.9077,34.9077,34.8368,34.8432,21300.0
2014-12-18 13:15:00,54.02,54.06,54.0,54.04,19500.0,34.8432,34.869,34.8303,34.8561,19500.0
2014-12-18 13:20:00,54.04,54.08,54.03,54.03,35700.0,34.8561,34.8819,34.8497,34.8497,35700.0
2014-12-18 13:25:00,54.04,54.07,54.01,54.04,19000.0,34.8561,34.8755,34.8368,34.8561,19000.0
2014-12-18 13:30:00,54.05,54.07,54.02,54.07,19600.0,34.8626,34.8755,34.8432,34.8755,19600.0
2014-12-18 13:35:00,54.07,54.07,54.0,54.0,30600.0,34.8755,34.8755,34.8303,34.8303,30600.0
2014-12-18 13:40:00,54.0,54.02,54.0,54.01,22900.0,34.8303,34.8432,34.8303,34.8368,22900.0
2014-12-18 13:45:00,54.01,54.05,54.0,54.03,20200.0,34.8368,34.8626,34.8303,34.8497,20200.0
2014-12-18 13:50:00,54.03,54.07,54.02,54.06,9800.0,34.8497,34.8755,34.8432,34.869,9800.0
2014-12-18 13:55:00,54.06,54.08,54.06,54.07,14700.0,34.869,34.8819,34.869,34.8755,14700.0
2014-12-18 14:00:00,54.07,54.08,53.98,53.98,45000.0,34.8755,34.8819,34.8174,34.8174,45000.0
2014-12-18 14:05:00,53.99,53.99,53.89,53.9,38000.0,34.8239,34.8239,34.7594,34.7658,38000.0
2014-12-18 14:10:00,53.9,53.92,53.89,53.92,17100.0,34.7658,34.7787,34.7594,34.7787,17100.0
2014-12-18 14:15:00,53.93,53.94,53.9,53.93,23400.0,34.7852,34.7916,34.7658,34.7852,23400.0
2014-12-18 14:20:00,53.93,53.93,53.9,53.91,17400.0,34.7852,34.7852,34.7658,34.7723,17400.0
2014-12-18 14:25:00,53.91,53.91,53.83,53.84,22800.0,34.7723,34.7723,34.7207,34.7271,22800.0
2014-12-18 14:30:00,53.84,53.93,53.8,53.92,22000.0,34.7271,34.7852,34.7013,34.7787,22000.0
2014-12-18 14:35:00,53.92,53.99,53.9,53.98,20500.0,34.7787,34.8239,34.7658,34.8174,20500.0
2014-12-18 14:40:00,53.98,54.01,53.96,54.01,15700.0,34.8174,34.8368,34.8045,34.8368,15700.0
2014-12-18 14:45:00,54.01,54.02,53.91,53.93,35600.0,34.8368,34.8432,34.7723,34.7852,35600.0
2014-12-18 14:50:00,53.93,53.94,53.92,53.93,42300.0,34.7852,34.7916,34.7787,34.7852,42300.0
2014-12-18 14:55:00,53.93,53.96,53.84,53.85,53100.0,34.7852,34.8045,34.7271,34.7336,53100.0
2014-12-18 15:00:00,53.85,53.85,53.81,53.83,51100.0,34.7336,34.7336,34.7078,34.7207,51100.0
2014-12-18 15:05:00,53.84,53.91,53.83,53.87,66900.0,34.7271,34.7723,34.7207,34.7465,66900.0
2014-12-18 15:10:00,53.88,53.94,53.86,53.93,41400.0,34.7529,34.7916,34.74,34.7852,41400.0
2014-12-18 15:15:00,53.93,53.97,53.91,53.96,41400.0,34.7852,34.811,34.7723,34.8045,41400.0
2014-12-18 15:20:00,53.96,53.97,53.91,53.93,38500.0,34.8045,34.811,34.7723,34.7852,38500.0
2014-12-18 15:25:00,53.93,53.94,53.88,53.88,65500.0,34.7852,34.7916,34.7529,34.7529,65500.0
2014-12-18 15:30:00,53.88,53.94,53.85,53.89,109700.0,34.7529,34.7916,34.7336,34.7594,109700.0
2014-12-18 15:35:00,53.89,53.98,53.88,53.98,39000.0,34.7594,34.8174,34.7529,34.8174,39000.0
2014-12-18 15:40:00,53.98,54.06,53.97,54.03,67500.0,34.8174,34.869,34.811,34.8497,67500.0
2014-12-18 15:45:00,54.04,54.04,53.87,53.9,132900.0,34.8561,34.8561,34.7465,34.7658,132900.0
2014-12-18 15:50:00,53.9,53.96,53.9,53.95,146700.0,34.7658,34.8045,34.7658,34.7981,146700.0
2014-12-18 15:55:00,53.95,54.15,53.94,54.14,237000.0,34.7981,34.9271,34.7916,34.9206,237000.0
2014-12-19 09:30:00,54.27,54.36,54.09,54.28,569100.0,35.0045,35.0625,34.8884,35.0109,569100.0
2014-12-19 09:35:00,54.3,54.33,54.05,54.05,21700.0,35.0238,35.0432,34.8626,34.8626,21700.0
2014-12-19 09:40:00,54.04,54.16,54.0,54.07,57100.0,34.8561,34.9335,34.8303,34.8755,57100.0
2014-12-19 09:45:00,54.06,54.16,54.04,54.07,20000.0,34.869,34.9335,34.8561,34.8755,20000.0
2014-12-19 09:50:00,54.07,54.09,53.96,54.03,23400.0,34.8755,34.8884,34.8045,34.8497,23400.0
2014-12-19 09:55:00,54.03,54.16,54.01,54.14,22000.0,34.8497,34.9335,34.8368,34.9206,22000.0
2014-12-19 10:00:00,54.14,54.18,54.01,54.1,35600.0,34.9206,34.9464,34.8368,34.8948,35600.0
2014-12-19 10:05:00,54.12,54.25,54.11,54.19,35700.0,34.9077,34.9916,34.9013,34.9529,35700.0
2014-12-19 10:10:00,54.19,54.19,54.07,54.09,27400.0,34.9529,34.9529,34.8755,34.8884,27400.0
2014-12-19 10:15:00,54.09,54.09,53.99,54.01,24300.0,34.8884,34.8884,34.8239,34.8368,24300.0
2014-12-19 10:20:00,54.01,54.05,53.96,54.05,27500.0,34.8368,34.8626,34.8045,34.8626,27500.0
2014-12-19 10:25:00,54.05,54.09,54.01,54.09,22800.0,34.8626,34.8884,34.8368,34.8884,22800.0
2014-12-19 10:30:00,54.1,54.1,53.92,53.99,25500.0,34.8948,34.8948,34.7787,34.8239,25500.0
2014-12-19 10:35:00,54.0,54.02,53.98,53.99,19800.0,34.8303,34.8432,34.8174,34.8239,19800.0
2014-12-19 10:40:00,53.99,54.13,53.97,54.09,22400.0,34.8239,34.9142,34.811,34.8884,22400.0
2014-12-19 10:45:00,54.1,54.1,53.93,53.94,22700.0,34.8948,34.8948,34.7852,34.7916,22700.0
2014-12-19 10:50:00,53.93,53.94,53.87,53.9,38200.0,34.7852,34.7916,34.7465,34.7658,38200.0
2014-12-19 10:55:00,53.91,54.0,53.9,54.0,23100.0,34.7723,34.8303,34.7658,34.8303,23100.0
2014-12-19 11:00:00,54.0,54.01,53.96,54.0,18600.0,34.8303,34.8368,34.8045,34.8303,18600.0
2014-12-19 11:05:00,54.0,54.0,53.95,54.0,17000.0,34.8303,34.8303,34.7981,34.8303,17000.0
2014-12-19 11:10:00,54.0,54.05,53.93,53.95,51200.0,34.8303,34.8626,34.7852,34.7981,51200.0
2014-12-19 11:15:00,53.96,53.98,53.92,53.92,19900.0,34.8045,34.8174,34.7787,34.7787,19900.0
2014-12-19 11:20:00,53.92,53.94,53.87,53.88,26300.0,34.7787,34.7916,34.7465,34.7529,26300.0
2014-12-19 11:25:00,53.87,53.88,53.83,53.85,55300.0,34.7465,34.7529,34.7207,34.7336,55300.0
2014-12-19 11:30:00,53.85,53.86,53.74,53.76,38000.0,34.7336,34.74,34.6626,34.6755,38000.0
2014-12-19 11:35:00,53.77,53.77,53.64,53.64,44000.0,34.682,34.682,34.5981,34.5981,44000.0
2014-12-19 11:40:00,53.65,53.7,53.63,53.67,28700.0,34.6046,34.6368,34.5917,34.6175,28700.0
2014-12-19 11:45:00,53.67,53.75,53.67,53.75,61000.0,34.6175,34.6691,34.6175,34.6691,61000.0
2014-12-19 11:50:00,53.74,53.75,53.7,53.71,11500.0,34.6626,34.6691,34.6368,34.6433,11500.0
2014-12-19 11:55:00,53.72,53.73,53.69,53.71,14100.0,34.6497,34.6562,34.6304,34.6433,14100.0
2014-12-19 12:00:00,53.7,53.7,53.66,53.67,17400.0,34.6368,34.6368,34.611,34.6175,17400.0
2014-12-19 12:05:00,53.68,53.69,53.64,53.66,25800.0,34.6239,34.6304,34.5981,34.611,25800.0
2014-12-19 12:10:00,53.66,53.67,53.64,53.64,13900.0,34.611,34.6175,34.5981,34.5981,13900.0
2014-12-19 12:15:00,53.64,53.66,53.63,53.63,18900.0,34.5981,34.611,34.5917,34.5917,18900.0
2014-12-19 12:20:00,53.63,53.64,53.54,53.55,24400.0,34.5917,34.5981,34.5336,34.5401,24400.0
2014-12-19 12:25:00,53.55,53.57,53.52,53.53,38500.0,34.5401,34.553,34.5207,34.5272,38500.0
2014-12-19 12:30:00,53.52,53.57,53.49,53.57,18100.0,34.5207,34.553,34.5014,34.553,18100.0
2014-12-19 12:35:00,53.56,53.61,53.56,53.58,16200.0,34.5465,34.5788,34.5465,34.5594,16200.0
2014-12-19 12:40:00,53.59,53.67,53.58,53.67,15900.0,34.5659,34.6175,34.5594,34.6175,15900.0
2014-12-19 12:45:00,53.67,53.71,53.65,53.71,16700.0,34.6175,34.6433,34.6046,34.6433,16700.0
2014-12-19 12:50:00,53.7,53.74,53.68,53.72,23100.0,34.6368,34.6626,34.6239,34.6497,23100.0
2014-12-19 12:55:00,53.72,53.73,53.69,53.7,12500.0,34.6497,34.6562,34.6304,34.6368,12500.0
2014-12-19 13:00:00,53.7,53.73,53.69,53.7,11900.0,34.6368,34.6562,34.6304,34.6368,11900.0
2014-12-19 13:05:00,53.7,53.73,53.69,53.71,13600.0,34.6368,34.6562,34.6304,34.6433,13600.0
2014-12-19 13:10:00,53.71,53.71,53.67,53.67,14600.0,34.6433,34.6433,34.6175,34.6175,14600.0
2014-12-19 13:15:00,53.67,53.71,53.67,53.71,20600.0,34.6175,34.6433,34.6175,34.6433,20600.0
2014-12-19 13:20:00,53.71,53.79,53.7,53.79,16100.0,34.6433,34.6949,34.6368,34.6949,16100.0
2014-12-19 13:25:00,53.78,53.8,53.77,53.8,22700.0,34.6884,34.7013,34.682,34.7013,22700.0
2014-12-19 13:30:00,53.8,53.81,53.76,53.77,28000.0,34.7013,34.7078,34.6755,34.682,28000.0
2014-12-19 13:35:00,53.77,53.78,53.76,53.78,13000.0,34.682,34.6884,34.6755,34.6884,13000.0
2014-12-19 13:40:00,53.78,53.78,53.69,53.7,37000.0,34.6884,34.6884,34.6304,34.6368,37000.0
2014-12-19 13:45:00,53.7,53.71,53.68,53.7,13100.0,34.6368,34.6433,34.6239,34.6368,13100.0
2014-12-19 13:50:00,53.7,53.76,53.69,53.76,18500.0,34.6368,34.6755,34.6304,34.6755,18500.0
2014-12-19 13:55:00,53.77,53.78,53.75,53.77,13600.0,34.682,34.6884,34.6691,34.682,13600.0
2014-12-19 14:00:00,53.78,53.78,53.76,53.78,18700.0,34.6884,34.6884,34.6755,34.6884,18700.0
2014-12-19 14:05:00,53.78,53.81,53.77,53.8,25400.0,34.6884,34.7078,34.682,34.7013,25400.0
2014-12-19 14:10:00,53.81,53.86,53.81,53.85,17100.0,34.7078,34.74,34.7078,34.7336,17100.0
2014-12-19 14:15:00,53.85,53.86,53.83,53.85,14500.0,34.7336,34.74,34.7207,34.7336,14500.0
2014-12-19 14:20:00,53.85,53.85,53.82,53.84,24400.0,34.7336,34.7336,34.7142,34.7271,24400.0
2014-12-19 14:25:00,53.84,53.87,53.83,53.87,25300.0,34.7271,34.7465,34.7207,34.7465,25300.0
2014-12-19 14:30:00,53.87,53.93,53.86,53.9,30400.0,34.7465,34.7852,34.74,34.7658,30400.0
2014-12-19 14:35:00,53.9,53.93,53.89,53.91,20800.0,34.7658,34.7852,34.7594,34.7723,20800.0
2014-12-19 14:40:00,53.91,53.95,53.9,53.95,24100.0,34.7723,34.7981,34.7658,34.7981,24100.0
2014-12-19 14:45:00,53.95,54.0,53.93,54.0,34000.0,34.7981,34.8303,34.7852,34.8303,34000.0
2014-12-19 14:50:00,54.0,54.05,53.99,54.05,26800.0,34.8303,34.8626,34.8239,34.8626,26800.0
2014-12-19 14:55:00,54.06,54.09,54.05,54.07,25300.0,34.869,34.8884,34.8626,34.8755,25300.0
2014-12-19 15:00:00,54.07,54.08,54.01,54.01,39100.0,34.8755,34.8819,34.8368,34.8368,39100.0
2014-12-19 15:05:00,54.02,54.02,53.93,53.97,51600.0,34.8432,34.8432,34.7852,34.811,51600.0
2014-12-19 15:10:00,53.96,53.96,53.83,53.91,82500.0,34.8045,34.8045,34.7207,34.7723,82500.0
2014-12-19 15:15:00,53.91,53.96,53.9,53.96,45400.0,34.7723,34.8045,34.7658,34.8045,45400.0
2014-12-19 15:20:00,53.96,53.99,53.93,53.94,32900.0,34.8045,34.8239,34.7852,34.7916,32900.0
2014-12-19 15:25:00,53.94,54.03,53.94,54.03,30000.0,34.7916,34.8497,34.7916,34.8497,30000.0
2014-12-19 15:30:00,54.02,54.03,53.97,54.02,52600.0,34.8432,34.8497,34.811,34.8432,52600.0
2014-12-19 15:35:00,54.02,54.06,54.0,54.05,52000.0,34.8432,34.869,34.8303,34.8626,52000.0
2014-12-19 15:40:00,54.05,54.1,54.0,54.01,96700.0,34.8626,34.8948,34.8303,34.8368,96700.0
2014-12-19 15:45:00,54.01,54.01,53.91,53.91,99700.0,34.8368,34.8368,34.7723,34.7723,99700.0
2014-12-19 15:50:00,53.92,53.94,53.81,53.82,141000.0,34.7787,34.7916,34.7078,34.7142,141000.0
2014-12-19 15:55:00,53.82,53.97,53.82,53.92,227400.0,34.7142,34.811,34.7142,34.7787,227400.0
2014-12-22 09:30:00,53.99,54.46,53.99,53.99,50600.0,34.8239,35.127,34.8239,34.8239,50600.0
2014-12-22 09:35:00,54.0,54.11,53.95,54.09,16400.0,34.8303,34.9013,34.7981,34.8884,16400.0
2014-12-22 09:40:00,54.04,54.24,53.98,54.23,18900.0,34.8561,34.9851,34.8174,34.9787,18900.0
2014-12-22 09:45:00,54.23,54.25,54.13,54.15,17400.0,34.9787,34.9916,34.9142,34.9271,17400.0
2014-12-22 09:50:00,54.14,54.14,54.02,54.06,21800.0,34.9206,34.9206,34.8432,34.869,21800.0
2014-12-22 09:55:00,54.06,54.06,53.97,53.98,17600.0,34.869,34.869,34.811,34.8174,17600.0
2014-12-22 10:00:00,53.96,54.01,53.89,53.92,33900.0,34.8045,34.8368,34.7594,34.7787,33900.0
2014-12-22 10:05:00,53.92,54.03,53.89,54.03,26000.0,34.7787,34.8497,34.7594,34.8497,26000.0
2014-12-22 10:10:00,54.02,54.06,53.96,53.99,26200.0,34.8432,34.869,34.8045,34.8239,26200.0
2014-12-22 10:15:00,53.98,54.01,53.94,53.95,30900.0,34.8174,34.8368,34.7916,34.7981,30900.0
2014-12-22 10:20:00,53.95,54.08,53.95,54.04,16200.0,34.7981,34.8819,34.7981,34.8561,16200.0
2014-12-22 10:25:00,54.05,54.06,54.01,54.02,13300.0,34.8626,34.869,34.8368,34.8432,13300.0
2014-12-22 10:30:00,54.02,54.02,53.97,53.98,18500.0,34.8432,34.8432,34.811,34.8174,18500.0
2014-12-22 10:35:00,53.98,54.06,53.97,54.0,16300.0,34.8174,34.869,34.811,34.8303,16300.0
2014-12-22 10:40:00,53.99,54.01,53.96,53.98,17900.0,34.8239,34.8368,34.8045,34.8174,17900.0
2014-12-22 10:45:00,53.99,54.02,53.93,54.0,13200.0,34.8239,34.8432,34.7852,34.8303,13200.0
2014-12-22 10:50:00,54.01,54.06,53.98,54.0,11300.0,34.8368,34.869,34.8174,34.8303,11300.0
2014-12-22 10:55:00,53.99,54.03,53.95,53.97,19500.0,34.8239,34.8497,34.7981,34.811,19500.0
2014-12-22 11:00:00,53.97,53.97,53.9,53.95,13600.0,34.811,34.811,34.7658,34.7981,13600.0
2014-12-22 11:05:00,53.94,53.96,53.89,53.94,14600.0,34.7916,34.8045,34.7594,34.7916,14600.0
2014-12-22 11:10:00,53.95,53.96,53.89,53.92,16100.0,34.7981,34.8045,34.7594,34.7787,16100.0
2014-12-22 11:15:00,53.92,53.95,53.89,53.95,13900.0,34.7787,34.7981,34.7594,34.7981,13900.0
2014-12-22 11:20:00,53.95,53.98,53.87,53.91,28400.0,34.7981,34.8174,34.7465,34.7723,28400.0
2014-12-22 11:25:00,53.91,54.02,53.89,54.0,12700.0,34.7723,34.8432,34.7594,34.8303,12700.0
2014-12-22 11:30:00,54.0,54.02,53.97,54.01,13200.0,34.8303,34.8432,34.811,34.8368,13200.0
2014-12-22 11:35:00,54.02,54.02,53.93,53.94,19200.0,34.8432,34.8432,34.7852,34.7916,19200.0
2014-12-22 11:40:00,53.93,53.95,53.91,53.94,8700.0,34.7852,34.7981,34.7723,34.7916,8700.0
2014-12-22 11:45:00,53.94,53.98,53.94,53.97,7900.0,34.7916,34.8174,34.7916,34.811,7900.0
2014-12-22 11:50:00,53.97,54.02,53.95,54.01,14800.0,34.811,34.8432,34.7981,34.8368,14800.0
2014-12-22 11:55:00,54.0,54.0,53.93,53.99,5700.0,34.8303,34.8303,34.7852,34.8239,5700.0
2014-12-22 12:00:00,53.99,54.04,53.96,54.04,8500.0,34.8239,34.8561,34.8045,34.8561,8500.0
2014-12-22 12:05:00,54.05,54.07,53.97,53.98,26600.0,34.8626,34.8755,34.811,34.8174,26600.0
2014-12-22 12:10:00,53.98,53.99,53.9,53.93,11700.0,34.8174,34.8239,34.7658,34.7852,11700.0
2014-12-22 12:15:00,53.94,53.96,53.89,53.96,11700.0,34.7916,34.8045,34.7594,34.8045,11700.0
2014-12-22 12:20:00,53.96,53.96,53.91,53.94,19200.0,34.8045,34.8045,34.7723,34.7916,19200.0
2014-12-22 12:25:00,53.91,53.94,53.91,53.94,10000.0,34.7723,34.7916,34.7723,34.7916,10000.0
2014-12-22 12:30:00,53.93,53.98,53.92,53.98,8200.0,34.7852,34.8174,34.7787,34.8174,8200.0
2014-12-22 12:35:00,53.98,53.99,53.92,53.94,14400.0,34.8174,34.8239,34.7787,34.7916,14400.0
2014-12-22 12:40:00,53.95,53.96,53.89,53.9,22600.0,34.7981,34.8045,34.7594,34.7658,22600.0
2014-12-22 12:45:00,53.91,53.95,53.89,53.95,13200.0,34.7723,34.7981,34.7594,34.7981,13200.0
2014-12-22 12:50:00,53.96,54.02,53.95,54.01,9100.0,34.8045,34.8432,34.7981,34.8368,9100.0
2014-12-22 12:55:00,54.01,54.05,54.0,54.04,12300.0,34.8368,34.8626,34.8303,34.8561,12300.0
2014-12-22 13:00:00,54.03,54.05,54.02,54.02,13800.0,34.8497,34.8626,34.8432,34.8432,13800.0
2014-12-22 13:05:00,54.03,54.05,54.01,54.03,14500.0,34.8497,34.8626,34.8368,34.8497,14500.0
2014-12-22 13:10:00,54.03,54.09,54.03,54.06,14400.0,34.8497,34.8884,34.8497,34.869,14400.0
2014-12-22 13:15:00,54.08,54.12,54.07,54.11,13000.0,34.8819,34.9077,34.8755,34.9013,13000.0
2014-12-22 13:20:00,54.11,54.14,54.09,54.11,9600.0,34.9013,34.9206,34.8884,34.9013,9600.0
2014-12-22 13:25:00,54.11,54.15,54.1,54.15,9900.0,34.9013,34.9271,34.8948,34.9271,9900.0
2014-12-22 13:30:00,54.15,54.17,54.13,54.15,15700.0,34.9271,34.94,34.9142,34.9271,15700.0
2014-12-22 13:35:00,54.15,54.2,54.14,54.18,9100.0,34.9271,34.9593,34.9206,34.9464,9100.0
2014-12-22 13:40:00,54.18,54.19,54.16,54.17,3700.0,34.9464,34.9529,34.9335,34.94,3700.0
2014-12-22 13:45:00,54.17,54.18,54.14,54.15,13500.0,34.94,34.9464,34.9206,34.9271,13500.0
2014-12-22 13:50:00,54.14,54.14,54.09,54.12,7300.0,34.9206,34.9206,34.8884,34.9077,7300.0
2014-12-22 13:55:00,54.11,54.14,54.09,54.14,8800.0,34.9013,34.9206,34.8884,34.9206,8800.0
2014-12-22 14:00:00,54.14,54.16,54.1,54.11,9400.0,34.9206,34.9335,34.8948,34.9013,9400.0
2014-12-22 14:05:00,54.12,54.13,54.09,54.11,25300.0,34.9077,34.9142,34.8884,34.9013,25300.0
2014-12-22 14:10:00,54.11,54.14,54.08,54.13,10200.0,34.9013,34.9206,34.8819,34.9142,10200.0
2014-12-22 14:15:00,54.12,54.13,54.07,54.07,15600.0,34.9077,34.9142,34.8755,34.8755,15600.0
2014-12-22 14:20:00,54.07,54.1,54.06,54.1,9900.0,34.8755,34.8948,34.869,34.8948,9900.0
2014-12-22 14:25:00,54.1,54.15,54.09,54.15,10500.0,34.8948,34.9271,34.8884,34.9271,10500.0
2014-12-22 14:30:00,54.14,54.2,54.14,54.16,14600.0,34.9206,34.9593,34.9206,34.9335,14600.0
2014-12-22 14:35:00,54.16,54.17,54.11,54.12,8700.0,34.9335,34.94,34.9013,34.9077,8700.0
2014-12-22 14:40:00,54.11,54.12,54.04,54.05,18300.0,34.9013,34.9077,34.8561,34.8626,18300.0
2014-12-22 14:45:00,54.04,54.05,54.0,54.0,23400.0,34.8561,34.8626,34.8303,34.8303,23400.0
2014-12-22 14:50:00,54.01,54.04,54.01,54.02,12100.0,34.8368,34.8561,34.8368,34.8432,12100.0
2014-12-22 14:55:00,54.01,54.05,53.98,54.02,21600.0,34.8368,34.8626,34.8174,34.8432,21600.0
2014-12-22 15:00:00,54.03,54.05,54.01,54.01,20000.0,34.8497,34.8626,34.8368,34.8368,20000.0
2014-12-22 15:05:00,54.02,54.08,54.01,54.07,12900.0,34.8432,34.8819,34.8368,34.8755,12900.0
2014-12-22 15:10:00,54.06,54.1,54.05,54.1,7900.0,34.869,34.8948,34.8626,34.8948,7900.0
2014-12-22 15:15:00,54.1,54.12,54.07,54.09,22500.0,34.8948,34.9077,34.8755,34.8884,22500.0
2014-12-22 15:20:00,54.1,54.17,54.09,54.11,25700.0,34.8948,34.94,34.8884,34.9013,25700.0
2014-12-22 15:25:00,54.11,54.14,54.08,54.13,28300.0,34.9013,34.9206,34.8819,34.9142,28300.0
2014-12-22 15:30:00,54.13,54.16,54.08,54.13,33000.0,34.9142,34.9335,34.8819,34.9142,33000.0
2014-12-22 15:35:00,54.13,54.17,54.11,54.13,26500.0,34.9142,34.94,34.9013,34.9142,26500.0
2014-12-22 15:40:00,54.14,54.16,54.12,54.15,39100.0,34.9206,34.9335,34.9077,34.9271,39100.0
2014-12-22 15:45:00,54.14,54.15,54.04,54.11,71600.0,34.9206,34.9271,34.8561,34.9013,71600.0
2014-12-22 15:50:00,54.12,54.17,54.09,54.14,86300.0,34.9077,34.94,34.8884,34.9206,86300.0
2014-12-22 15:55:00,54.13,54.15,54.09,54.13,83200.0,34.9142,34.9271,34.8884,34.9142,83200.0
2014-12-23 09:30:00,54.43,54.46,54.35,54.41,24200.0,35.1077,35.127,35.0561,35.0948,24200.0
2014-12-23 09:35:00,54.39,54.39,54.13,54.24,8100.0,35.0819,35.0819,34.9142,34.9851,8100.0
2014-12-23 09:40:00,54.21,54.26,54.13,54.19,18000.0,34.9658,34.998,34.9142,34.9529,18000.0
2014-12-23 09:45:00,54.2,54.22,54.14,54.16,7900.0,34.9593,34.9722,34.9206,34.9335,7900.0
2014-12-23 09:50:00,54.16,54.31,54.15,54.3,9500.0,34.9335,35.0303,34.9271,35.0238,9500.0
2014-12-23 09:55:00,54.32,54.35,54.28,54.3,17400.0,35.0367,35.0561,35.0109,35.0238,17400.0
2014-12-23 10:00:00,54.28,54.34,54.22,54.31,8200.0,35.0109,35.0496,34.9722,35.0303,8200.0
2014-12-23 10:05:00,54.31,54.39,54.3,54.35,10200.0,35.0303,35.0819,35.0238,35.0561,10200.0
2014-12-23 10:10:00,54.35,54.35,54.28,54.31,6600.0,35.0561,35.0561,35.0109,35.0303,6600.0
2014-12-23 10:15:00,54.29,54.34,54.25,54.25,10900.0,35.0174,35.0496,34.9916,34.9916,10900.0
2014-12-23 10:20:00,54.25,54.4,54.24,54.4,25500.0,34.9916,35.0883,34.9851,35.0883,25500.0
2014-12-23 10:25:00,54.4,54.4,54.36,54.38,18700.0,35.0883,35.0883,35.0625,35.0754,18700.0
2014-12-23 10:30:00,54.35,54.39,54.31,54.38,12900.0,35.0561,35.0819,35.0303,35.0754,12900.0
2014-12-23 10:35:00,54.38,54.39,54.36,54.37,16500.0,35.0754,35.0819,35.0625,35.069,16500.0
2014-12-23 10:40:00,54.37,54.4,54.36,54.38,20100.0,35.069,35.0883,35.0625,35.0754,20100.0
2014-12-23 10:45:00,54.37,54.38,54.25,54.29,34800.0,35.069,35.0754,34.9916,35.0174,34800.0
2014-12-23 10:50:00,54.28,54.42,54.27,54.42,14400.0,35.0109,35.1012,35.0045,35.1012,14400.0
2014-12-23 10:55:00,54.4,54.44,54.38,54.42,23400.0,35.0883,35.1141,35.0754,35.1012,23400.0
2014-12-23 11:00:00,54.43,54.45,54.41,54.44,9500.0,35.1077,35.1206,35.0948,35.1141,9500.0
2014-12-23 11:05:00,54.44,54.49,54.42,54.47,15100.0,35.1141,35.1464,35.1012,35.1335,15100.0
2014-12-23 11:10:00,54.47,54.54,54.46,54.52,23700.0,35.1335,35.1786,35.127,35.1657,23700.0
2014-12-23 11:15:00,54.52,54.61,54.52,54.6,11800.0,35.1657,35.2238,35.1657,35.2173,11800.0
2014-12-23 11:20:00,54.6,54.61,54.55,54.57,14900.0,35.2173,35.2238,35.1851,35.198,14900.0
2014-12-23 11:25:00,54.56,54.58,54.5,54.5,14200.0,35.1915,35.2044,35.1528,35.1528,14200.0
2014-12-23 11:30:00,54.51,54.58,54.5,54.57,10600.0,35.1593,35.2044,35.1528,35.198,10600.0
2014-12-23 11:35:00,54.55,54.57,54.53,54.54,9100.0,35.1851,35.198,35.1722,35.1786,9100.0
2014-12-23 11:40:00,54.53,54.53,54.5,54.52,11100.0,35.1722,35.1722,35.1528,35.1657,11100.0
2014-12-23 11:45:00,54.51,54.55,54.48,54.53,14300.0,35.1593,35.1851,35.1399,35.1722,14300.0
2014-12-23 11:50:00,54.54,54.55,54.52,54.54,14400.0,35.1786,35.1851,35.1657,35.1786,14400.0
2014-12-23 11:55:00,54.54,54.56,54.52,54.54,8500.0,35.1786,35.1915,35.1657,35.1786,8500.0
2014-12-23 12:00:00,54.53,54.57,54.53,54.56,7900.0,35.1722,35.198,35.1722,35.1915,7900.0
2014-12-23 12:05:00,54.56,54.58,54.55,54.58,8900.0,35.1915,35.2044,35.1851,35.2044,8900.0
2014-12-23 12:10:00,54.57,54.6,54.55,54.6,9000.0,35.198,35.2173,35.1851,35.2173,9000.0
2014-12-23 12:15:00,54.6,54.69,54.59,54.69,39900.0,35.2173,35.2754,35.2109,35.2754,39900.0
2014-12-23 12:20:00,54.67,54.7,54.63,54.64,16100.0,35.2625,35.2818,35.2367,35.2431,16100.0
2014-12-23 12:25:00,54.64,54.7,54.61,54.69,21000.0,35.2431,35.2818,35.2238,35.2754,21000.0
2014-12-23 12:30:00,54.69,54.7,54.66,54.68,15400.0,35.2754,35.2818,35.256,35.2689,15400.0
2014-12-23 12:35:00,54.69,54.74,54.68,54.73,16900.0,35.2754,35.3076,35.2689,35.3012,16900.0
2014-12-23 12:40:00,54.73,54.75,54.69,54.7,63200.0,35.3012,35.3141,35.2754,35.2818,63200.0
2014-12-23 12:45:00,54.7,54.79,54.69,54.79,11000.0,35.2818,35.3399,35.2754,35.3399,11000.0
2014-12-23 12:50:00,54.78,54.79,54.72,54.73,31500.0,35.3334,35.3399,35.2947,35.3012,31500.0
2014-12-23 12:55:00,54.73,54.74,54.72,54.72,7000.0,35.3012,35.3076,35.2947,35.2947,7000.0
2014-12-23 13:00:00,54.72,54.72,54.69,54.71,6200.0,35.2947,35.2947,35.2754,35.2883,6200.0
2014-12-23 13:05:00,54.71,54.74,54.7,54.73,7900.0,35.2883,35.3076,35.2818,35.3012,7900.0
2014-12-23 13:10:00,54.73,54.74,54.72,54.73,5000.0,35.3012,35.3076,35.2947,35.3012,5000.0
2014-12-23 13:15:00,54.73,54.74,54.68,54.69,11000.0,35.3012,35.3076,35.2689,35.2754,11000.0
2014-12-23 13:20:00,54.68,54.69,54.64,54.66,6600.0,35.2689,35.2754,35.2431,35.256,6600.0
2014-12-23 13:25:00,54.66,54.67,54.64,54.67,7800.0,35.256,35.2625,35.2431,35.2625,7800.0
2014-12-23 13:30:00,54.67,54.68,54.64,54.68,10400.0,35.2625,35.2689,35.2431,35.2689,10400.0
2014-12-23 13:35:00,54.68,54.7,54.65,54.66,11900.0,35.2689,35.2818,35.2496,35.256,11900.0
2014-12-23 13:40:00,54.67,54.7,54.66,54.69,9800.0,35.2625,35.2818,35.256,35.2754,9800.0
2014-12-23 13:45:00,54.69,54.71,54.68,54.69,11300.0,35.2754,35.2883,35.2689,35.2754,11300.0
2014-12-23 13:50:00,54.68,54.71,54.66,54.67,13800.0,35.2689,35.2883,35.256,35.2625,13800.0
2014-12-23 13:55:00,54.67,54.68,54.64,54.64,7800.0,35.2625,35.2689,35.2431,35.2431,7800.0
2014-12-23 14:00:00,54.65,54.66,54.61,54.62,11200.0,35.2496,35.256,35.2238,35.2302,11200.0
2014-12-23 14:05:00,54.62,54.66,54.6,54.66,8300.0,35.2302,35.256,35.2173,35.256,8300.0
2014-12-23 14:10:00,54.65,54.72,54.64,54.7,16000.0,35.2496,35.2947,35.2431,35.2818,16000.0
2014-12-23 14:15:00,54.7,54.74,54.68,54.73,10500.0,35.2818,35.3076,35.2689,35.3012,10500.0
2014-12-23 14:20:00,54.73,54.74,54.71,54.74,13400.0,35.3012,35.3076,35.2883,35.3076,13400.0
2014-12-23 14:25:00,54.75,54.76,54.73,54.76,11400.0,35.3141,35.3205,35.3012,35.3205,11400.0
2014-12-23 14:30:00,54.76,54.79,54.75,54.78,5300.0,35.3205,35.3399,35.3141,35.3334,5300.0
2014-12-23 14:35:00,54.78,54.79,54.75,54.76,16800.0,35.3334,35.3399,35.3141,35.3205,16800.0
2014-12-23 14:40:00,54.75,54.76,54.73,54.73,6700.0,35.3141,35.3205,35.3012,35.3012,6700.0
2014-12-23 14:45:00,54.72,54.74,54.71,54.72,8100.0,35.2947,35.3076,35.2883,35.2947,8100.0
2014-12-23 14:50:00,54.72,54.73,54.7,54.72,14600.0,35.2947,35.3012,35.2818,35.2947,14600.0
2014-12-23 14:55:00,54.72,54.75,54.7,54.73,11200.0,35.2947,35.3141,35.2818,35.3012,11200.0
2014-12-23 15:00:00,54.73,54.77,54.71,54.74,17900.0,35.3012,35.327,35.2883,35.3076,17900.0
2014-12-23 15:05:00,54.74,54.75,54.71,54.72,12900.0,35.3076,35.3141,35.2883,35.2947,12900.0
2014-12-23 15:10:00,54.72,54.73,54.66,54.66,17600.0,35.2947,35.3012,35.256,35.256,17600.0
2014-12-23 15:15:00,54.66,54.66,54.6,54.61,29500.0,35.256,35.256,35.2173,35.2238,29500.0
2014-12-23 15:20:00,54.6,54.62,54.55,54.55,19400.0,35.2173,35.2302,35.1851,35.1851,19400.0
2014-12-23 15:25:00,54.55,54.57,54.54,54.55,17100.0,35.1851,35.198,35.1786,35.1851,17100.0
2014-12-23 15:30:00,54.55,54.56,54.52,54.55,21200.0,35.1851,35.1915,35.1657,35.1851,21200.0
2014-12-23 15:35:00,54.55,54.6,54.55,54.58,22400.0,35.1851,35.2173,35.1851,35.2044,22400.0
2014-12-23 15:40:00,54.59,54.61,54.56,54.59,37200.0,35.2109,35.2238,35.1915,35.2109,37200.0
2014-12-23 15:45:00,54.59,54.6,54.5,54.53,42400.0,35.2109,35.2173,35.1528,35.1722,42400.0
2014-12-23 15:50:00,54.54,54.61,54.52,54.61,65200.0,35.1786,35.2238,35.1657,35.2238,65200.0
2014-12-23 15:55:00,54.6,54.61,54.55,54.56,71200.0,35.2173,35.2238,35.1851,35.1915,71200.0
2014-12-24 09:30:00,54.55,54.55,54.2,54.28,34500.0,35.1851,35.1851,34.9593,35.0109,34500.0
2014-12-24 09:35:00,54.28,54.32,54.24,54.29,11000.0,35.0109,35.0367,34.9851,35.0174,11000.0
2014-12-24 09:40:00,54.28,54.38,54.28,54.38,4600.0,35.0109,35.0754,35.0109,35.0754,4600.0
2014-12-24 09:45:00,54.35,54.47,54.35,54.45,5900.0,35.0561,35.1335,35.0561,35.1206,5900.0
2014-12-24 09:50:00,54.44,54.56,54.43,54.5,13200.0,35.1141,35.1915,35.1077,35.1528,13200.0
2014-12-24 09:55:00,54.5,54.5,54.36,54.39,13500.0,35.1528,35.1528,35.0625,35.0819,13500.0
2014-12-24 10:00:00,54.38,54.54,54.36,54.53,7500.0,35.0754,35.1786,35.0625,35.1722,7500.0
2014-12-24 10:05:00,54.51,54.51,54.42,54.44,5500.0,35.1593,35.1593,35.1012,35.1141,5500.0
2014-12-24 10:10:00,54.43,54.47,54.43,54.47,5600.0,35.1077,35.1335,35.1077,35.1335,5600.0
2014-12-24 10:15:00,54.45,54.51,54.43,54.5,6500.0,35.1206,35.1593,35.1077,35.1528,6500.0
2014-12-24 10:20:00,54.51,54.54,54.51,54.52,3600.0,35.1593,35.1786,35.1593,35.1657,3600.0
2014-12-24 10:25:00,54.52,54.6,54.51,54.57,9900.0,35.1657,35.2173,35.1593,35.198,9900.0
2014-12-24 10:30:00,54.57,54.58,54.53,54.53,6900.0,35.198,35.2044,35.1722,35.1722,6900.0
2014-12-24 10:35:00,54.52,54.53,54.43,54.46,15300.0,35.1657,35.1722,35.1077,35.127,15300.0
2014-12-24 10:40:00,54.46,54.47,54.44,54.46,4500.0,35.127,35.1335,35.1141,35.127,4500.0
2014-12-24 10:45:00,54.45,54.46,54.42,54.42,5200.0,35.1206,35.127,35.1012,35.1012,5200.0
2014-12-24 10:50:00,54.42,54.43,54.41,54.42,6600.0,35.1012,35.1077,35.0948,35.1012,6600.0
2014-12-24 10:55:00,54.42,54.43,54.41,54.41,8700.0,35.1012,35.1077,35.0948,35.0948,8700.0
2014-12-24 11:00:00,54.41,54.46,54.4,54.46,6500.0,35.0948,35.127,35.0883,35.127,6500.0
2014-12-24 11:05:00,54.45,54.46,54.44,54.44,7600.0,35.1206,35.127,35.1141,35.1141,7600.0
2014-12-24 11:10:00,54.44,54.47,54.44,54.46,9100.0,35.1141,35.1335,35.1141,35.127,9100.0
2014-12-24 11:15:00,54.47,54.49,54.43,54.45,24300.0,35.1335,35.1464,35.1077,35.1206,24300.0
2014-12-24 11:20:00,54.44,54.46,54.42,54.42,10900.0,35.1141,35.127,35.1012,35.1012,10900.0
2014-12-24 11:25:00,54.42,54.44,54.41,54.42,15600.0,35.1012,35.1141,35.0948,35.1012,15600.0
2014-12-24 11:30:00,54.44,54.48,54.43,54.43,8100.0,35.1141,35.1399,35.1077,35.1077,8100.0
2014-12-24 11:35:00,54.42,54.43,54.34,54.36,10700.0,35.1012,35.1077,35.0496,35.0625,10700.0
2014-12-24 11:40:00,54.34,54.43,54.34,54.42,19800.0,35.0496,35.1077,35.0496,35.1012,19800.0
2014-12-24 11:45:00,54.45,54.48,54.43,54.48,9900.0,35.1206,35.1399,35.1077,35.1399,9900.0
2014-12-24 11:50:00,54.45,54.47,54.44,54.44,4900.0,35.1206,35.1335,35.1141,35.1141,4900.0
2014-12-24 11:55:00,54.44,54.47,54.43,54.45,7000.0,35.1141,35.1335,35.1077,35.1206,7000.0
2014-12-24 12:00:00,54.45,54.48,54.43,54.46,7100.0,35.1206,35.1399,35.1077,35.127,7100.0
2014-12-24 12:05:00,54.46,54.47,54.41,54.42,8200.0,35.127,35.1335,35.0948,35.1012,8200.0
2014-12-24 12:10:00,54.42,54.46,54.4,54.42,11000.0,35.1012,35.127,35.0883,35.1012,11000.0
2014-12-24 12:15:00,54.43,54.43,54.37,54.38,5700.0,35.1077,35.1077,35.069,35.0754,5700.0
2014-12-24 12:20:00,54.38,54.38,54.34,54.37,17900.0,35.0754,35.0754,35.0496,35.069,17900.0
2014-12-24 12:25:00,54.37,54.37,54.33,54.35,14500.0,35.069,35.069,35.0432,35.0561,14500.0
2014-12-24 12:30:00,54.34,54.35,54.28,54.29,8500.0,35.0496,35.0561,35.0109,35.0174,8500.0
2014-12-24 12:35:00,54.29,54.29,54.24,54.25,16500.0,35.0174,35.0174,34.9851,34.9916,16500.0
2014-12-24 12:40:00,54.25,54.25,54.22,54.23,18000.0,34.9916,34.9916,34.9722,34.9787,18000.0
2014-12-24 12:45:00,54.22,54.23,54.18,54.21,30100.0,34.9722,34.9787,34.9464,34.9658,30100.0
2014-12-24 12:50:00,54.21,54.26,54.2,54.24,28700.0,34.9658,34.998,34.9593,34.9851,28700.0
2014-12-24 12:55:00,54.24,54.27,54.15,54.18,62900.0,34.9851,35.0045,34.9271,34.9464,62900.0
2014-12-26 09:30:00,54.42,54.42,54.2,54.23,10200.0,35.1012,35.1012,34.9593,34.9787,10200.0
2014-12-26 09:35:00,54.26,54.42,54.26,54.4,6500.0,34.998,35.1012,34.998,35.0883,6500.0
2014-12-26 09:40:00,54.37,54.4,54.31,54.33,2900.0,35.069,35.0883,35.0303,35.0432,2900.0
2014-12-26 09:45:00,54.33,54.4,54.24,54.28,10000.0,35.0432,35.0883,34.9851,35.0109,10000.0
2014-12-26 09:50:00,54.29,54.29,54.24,54.29,10200.0,35.0174,35.0174,34.9851,35.0174,10200.0
2014-12-26 09:55:00,54.27,54.29,54.24,54.26,9500.0,35.0045,35.0174,34.9851,34.998,9500.0
2014-12-26 10:00:00,54.25,54.29,54.22,54.27,4600.0,34.9916,35.0174,34.9722,35.0045,4600.0
2014-12-26 10:05:00,54.28,54.29,54.21,54.22,8200.0,35.0109,35.0174,34.9658,34.9722,8200.0
2014-12-26 10:10:00,54.23,54.26,54.18,54.18,7000.0,34.9787,34.998,34.9464,34.9464,7000.0
2014-12-26 10:15:00,54.19,54.21,54.12,54.12,10000.0,34.9529,34.9658,34.9077,34.9077,10000.0
2014-12-26 10:20:00,54.12,54.13,54.09,54.12,4800.0,34.9077,34.9142,34.8884,34.9077,4800.0
2014-12-26 10:25:00,54.13,54.19,54.12,54.18,9600.0,34.9142,34.9529,34.9077,34.9464,9600.0
2014-12-26 10:30:00,54.18,54.22,54.14,54.2,10500.0,34.9464,34.9722,34.9206,34.9593,10500.0
2014-12-26 10:35:00,54.2,54.22,54.16,54.16,10800.0,34.9593,34.9722,34.9335,34.9335,10800.0
2014-12-26 10:40:00,54.16,54.16,54.13,54.13,7700.0,34.9335,34.9335,34.9142,34.9142,7700.0
2014-12-26 10:45:00,54.14,54.15,54.11,54.11,3800.0,34.9206,34.9271,34.9013,34.9013,3800.0
2014-12-26 10:50:00,54.12,54.15,54.1,54.13,16600.0,34.9077,34.9271,34.8948,34.9142,16600.0
2014-12-26 10:55:00,54.14,54.14,54.09,54.1,6400.0,34.9206,34.9206,34.8884,34.8948,6400.0
2014-12-26 11:00:00,54.1,54.16,54.1,54.16,9500.0,34.8948,34.9335,34.8948,34.9335,9500.0
2014-12-26 11:05:00,54.16,54.2,54.15,54.19,15700.0,34.9335,34.9593,34.9271,34.9529,15700.0
2014-12-26 11:10:00,54.18,54.19,54.14,54.17,6900.0,34.9464,34.9529,34.9206,34.94,6900.0
2014-12-26 11:15:00,54.18,54.18,54.13,54.14,16000.0,34.9464,34.9464,34.9142,34.9206,16000.0
2014-12-26 11:20:00,54.14,54.14,54.1,54.11,25200.0,34.9206,34.9206,34.8948,34.9013,25200.0
2014-12-26 11:25:00,54.12,54.13,54.11,54.12,9900.0,34.9077,34.9142,34.9013,34.9077,9900.0
2014-12-26 11:30:00,54.12,54.12,54.08,54.11,19700.0,34.9077,34.9077,34.8819,34.9013,19700.0
2014-12-26 11:35:00,54.1,54.11,54.04,54.05,28600.0,34.8948,34.9013,34.8561,34.8626,28600.0
2014-12-26 11:40:00,54.05,54.06,54.01,54.02,39800.0,34.8626,34.869,34.8368,34.8432,39800.0
2014-12-26 11:45:00,54.02,54.08,53.95,54.08,56600.0,34.8432,34.8819,34.7981,34.8819,56600.0
2014-12-26 11:50:00,54.09,54.17,54.08,54.15,7500.0,34.8884,34.94,34.8819,34.9271,7500.0
2014-12-26 11:55:00,54.16,54.19,54.15,54.16,6300.0,34.9335,34.9529,34.9271,34.9335,6300.0
2014-12-26 12:00:00,54.17,54.19,54.17,54.17,3300.0,34.94,34.9529,34.94,34.94,3300.0
2014-12-26 12:05:00,54.17,54.2,54.17,54.18,3800.0,34.94,34.9593,34.94,34.9464,3800.0
2014-12-26 12:10:00,54.18,54.19,54.16,54.19,9900.0,34.9464,34.9529,34.9335,34.9529,9900.0
2014-12-26 12:15:00,54.19,54.2,54.12,54.14,28700.0,34.9529,34.9593,34.9077,34.9206,28700.0
2014-12-26 12:20:00,54.14,54.16,54.12,54.14,5100.0,34.9206,34.9335,34.9077,34.9206,5100.0
2014-12-26 12:25:00,54.15,54.16,54.09,54.09,8300.0,34.9271,34.9335,34.8884,34.8884,8300.0
2014-12-26 12:30:00,54.1,54.1,54.09,54.09,3000.0,34.8948,34.8948,34.8884,34.8884,3000.0
2014-12-26 12:35:00,54.1,54.1,54.03,54.03,11300.0,34.8948,34.8948,34.8497,34.8497,11300.0
2014-12-26 12:40:00,54.04,54.05,54.01,54.01,10300.0,34.8561,34.8626,34.8368,34.8368,10300.0
2014-12-26 12:45:00,54.01,54.03,54.01,54.01,4800.0,34.8368,34.8497,34.8368,34.8368,4800.0
2014-12-26 12:50:00,54.02,54.06,54.02,54.05,3800.0,34.8432,34.869,34.8432,34.8626,3800.0
2014-12-26 12:55:00,54.05,54.07,54.05,54.06,2200.0,34.8626,34.8755,34.8626,34.869,2200.0
2014-12-26 13:00:00,54.06,54.1,54.06,54.09,13000.0,34.869,34.8948,34.869,34.8884,13000.0
2014-12-26 13:05:00,54.08,54.15,54.07,54.13,10000.0,34.8819,34.9271,34.8755,34.9142,10000.0
2014-12-26 13:10:00,54.13,54.15,54.12,54.14,2500.0,34.9142,34.9271,34.9077,34.9206,2500.0
2014-12-26 13:15:00,54.16,54.18,54.16,54.17,4600.0,34.9335,34.9464,34.9335,34.94,4600.0
2014-12-26 13:20:00,54.17,54.21,54.17,54.18,11900.0,34.94,34.9658,34.94,34.9464,11900.0
2014-12-26 13:25:00,54.18,54.2,54.17,54.18,6800.0,34.9464,34.9593,34.94,34.9464,6800.0
2014-12-26 13:30:00,54.17,54.19,54.17,54.19,7000.0,34.94,34.9529,34.94,34.9529,7000.0
2014-12-26 13:35:00,54.18,54.2,54.16,54.17,8900.0,34.9464,34.9593,34.9335,34.94,8900.0
2014-12-26 13:40:00,54.16,54.19,54.15,54.19,4700.0,34.9335,34.9529,34.9271,34.9529,4700.0
2014-12-26 13:45:00,54.19,54.2,54.18,54.18,6500.0,34.9529,34.9593,34.9464,34.9464,6500.0
2014-12-26 13:50:00,54.19,54.21,54.17,54.2,5000.0,34.9529,34.9658,34.94,34.9593,5000.0
2014-12-26 13:55:00,54.2,54.24,54.19,54.21,5700.0,34.9593,34.9851,34.9529,34.9658,5700.0
2014-12-26 14:00:00,54.22,54.27,54.22,54.25,6000.0,34.9722,35.0045,34.9722,34.9916,6000.0
2014-12-26 14:05:00,54.25,54.28,54.25,54.27,3600.0,34.9916,35.0109,34.9916,35.0045,3600.0
2014-12-26 14:10:00,54.29,54.31,54.27,54.29,3100.0,35.0174,35.0303,35.0045,35.0174,3100.0
2014-12-26 14:15:00,54.3,54.31,54.29,54.3,4900.0,35.0238,35.0303,35.0174,35.0238,4900.0
2014-12-26 14:20:00,54.31,54.31,54.29,54.29,10800.0,35.0303,35.0303,35.0174,35.0174,10800.0
2014-12-26 14:25:00,54.3,54.31,54.29,54.3,9600.0,35.0238,35.0303,35.0174,35.0238,9600.0
2014-12-26 14:30:00,54.3,54.3,54.27,54.29,8700.0,35.0238,35.0238,35.0045,35.0174,8700.0
2014-12-26 14:35:00,54.28,54.3,54.22,54.22,10500.0,35.0109,35.0238,34.9722,34.9722,10500.0
2014-12-26 14:40:00,54.23,54.24,54.18,54.18,6400.0,34.9787,34.9851,34.9464,34.9464,6400.0
2014-12-26 14:45:00,54.19,54.24,54.18,54.23,4400.0,34.9529,34.9851,34.9464,34.9787,4400.0
2014-12-26 14:50:00,54.23,54.26,54.22,54.23,4400.0,34.9787,34.998,34.9722,34.9787,4400.0
2014-12-26 14:55:00,54.25,54.27,54.24,54.27,5000.0,34.9916,35.0045,34.9851,35.0045,5000.0
2014-12-26 15:00:00,54.26,54.27,54.21,54.22,7000.0,34.998,35.0045,34.9658,34.9722,7000.0
2014-12-26 15:05:00,54.23,54.23,54.19,54.21,8100.0,34.9787,34.9787,34.9529,34.9658,8100.0
2014-12-26 15:10:00,54.19,54.26,54.18,54.24,8600.0,34.9529,34.998,34.9464,34.9851,8600.0
2014-12-26 15:15:00,54.25,54.27,54.24,54.26,7300.0,34.9916,35.0045,34.9851,34.998,7300.0
2014-12-26 15:20:00,54.25,54.26,54.23,54.26,13300.0,34.9916,34.998,34.9787,34.998,13300.0
2014-12-26 15:25:00,54.27,54.29,54.25,54.27,17900.0,35.0045,35.0174,34.9916,35.0045,17900.0
2014-12-26 15:30:00,54.27,54.27,54.25,54.25,36200.0,35.0045,35.0045,34.9916,34.9916,36200.0
2014-12-26 15:35:00,54.25,54.28,54.25,54.27,10500.0,34.9916,35.0109,34.9916,35.0045,10500.0
2014-12-26 15:40:00,54.27,54.3,54.26,54.26,17300.0,35.0045,35.0238,34.998,34.998,17300.0
2014-12-26 15:45:00,54.27,54.29,54.26,54.27,32600.0,35.0045,35.0174,34.998,35.0045,32600.0
2014-12-26 15:50:00,54.27,54.3,54.27,54.29,83400.0,35.0045,35.0238,35.0045,35.0174,83400.0
2014-12-26 15:55:00,54.29,54.3,54.26,54.27,87500.0,35.0174,35.0238,34.998,35.0045,87500.0
2014-12-29 09:30:00,54.11,54.15,53.94,54.03,23700.0,34.9013,34.9271,34.7916,34.8497,23700.0
2014-12-29 09:35:00,54.04,54.25,54.04,54.14,18300.0,34.8561,34.9916,34.8561,34.9206,18300.0
2014-12-29 09:40:00,54.13,54.3,54.1,54.27,11200.0,34.9142,35.0238,34.8948,35.0045,11200.0
2014-12-29 09:45:00,54.31,54.33,54.27,54.28,3100.0,35.0303,35.0432,35.0045,35.0109,3100.0
2014-12-29 09:50:00,54.27,54.31,54.25,54.29,7900.0,35.0045,35.0303,34.9916,35.0174,7900.0
2014-12-29 09:55:00,54.3,54.31,54.21,54.22,9500.0,35.0238,35.0303,34.9658,34.9722,9500.0
2014-12-29 10:00:00,54.23,54.23,54.09,54.12,8800.0,34.9787,34.9787,34.8884,34.9077,8800.0
2014-12-29 10:05:00,54.13,54.26,54.12,54.22,8900.0,34.9142,34.998,34.9077,34.9722,8900.0
2014-12-29 10:10:00,54.25,54.28,54.22,54.27,4700.0,34.9916,35.0109,34.9722,35.0045,4700.0
2014-12-29 10:15:00,54.26,54.27,54.2,54.2,9200.0,34.998,35.0045,34.9593,34.9593,9200.0
2014-12-29 10:20:00,54.18,54.25,54.17,54.17,9500.0,34.9464,34.9916,34.94,34.94,9500.0
2014-12-29 10:25:00,54.18,54.18,54.14,54.14,3500.0,34.9464,34.9464,34.9206,34.9206,3500.0
2014-12-29 10:30:00,54.15,54.18,54.13,54.15,8000.0,34.9271,34.9464,34.9142,34.9271,8000.0
2014-12-29 10:35:00,54.14,54.2,54.14,54.14,6000.0,34.9206,34.9593,34.9206,34.9206,6000.0
2014-12-29 10:40:00,54.14,54.17,54.12,54.15,12500.0,34.9206,34.94,34.9077,34.9271,12500.0
2014-12-29 10:45:00,54.15,54.2,54.11,54.19,12800.0,34.9271,34.9593,34.9013,34.9529,12800.0
2014-12-29 10:50:00,54.18,54.24,54.17,54.24,7200.0,34.9464,34.9851,34.94,34.9851,7200.0
2014-12-29 10:55:00,54.25,54.29,54.2,54.28,6000.0,34.9916,35.0174,34.9593,35.0109,6000.0
2014-12-29 11:00:00,54.28,54.31,54.27,54.29,5900.0,35.0109,35.0303,35.0045,35.0174,5900.0
2014-12-29 11:05:00,54.28,54.34,54.28,54.32,14200.0,35.0109,35.0496,35.0109,35.0367,14200.0
2014-12-29 11:10:00,54.33,54.34,54.26,54.26,26400.0,35.0432,35.0496,34.998,34.998,26400.0
2014-12-29 11:15:00,54.26,54.26,54.23,54.25,10200.0,34.998,34.998,34.9787,34.9916,10200.0
2014-12-29 11:20:00,54.25,54.25,54.22,54.22,14900.0,34.9916,34.9916,34.9722,34.9722,14900.0
2014-12-29 11:25:00,54.22,54.33,54.22,54.32,21200.0,34.9722,35.0432,34.9722,35.0367,21200.0
2014-12-29 11:30:00,54.32,54.33,54.3,54.3,6700.0,35.0367,35.0432,35.0238,35.0238,6700.0
2014-12-29 11:35:00,54.31,54.35,54.3,54.33,12100.0,35.0303,35.0561,35.0238,35.0432,12100.0
2014-12-29 11:40:00,54.33,54.35,54.28,54.35,17100.0,35.0432,35.0561,35.0109,35.0561,17100.0
2014-12-29 11:45:00,54.34,54.39,54.34,54.37,9200.0,35.0496,35.0819,35.0496,35.069,9200.0
2014-12-29 11:50:00,54.38,54.38,54.36,54.37,7000.0,35.0754,35.0754,35.0625,35.069,7000.0
2014-12-29 11:55:00,54.38,54.41,54.35,54.38,19900.0,35.0754,35.0948,35.0561,35.0754,19900.0
2014-12-29 12:00:00,54.39,54.41,54.37,54.39,58000.0,35.0819,35.0948,35.069,35.0819,58000.0
2014-12-29 12:05:00,54.38,54.4,54.36,54.37,57500.0,35.0754,35.0883,35.0625,35.069,57500.0
2014-12-29 12:10:00,54.38,54.39,54.35,54.36,8500.0,35.0754,35.0819,35.0561,35.0625,8500.0
2014-12-29 12:15:00,54.36,54.36,54.32,54.33,6200.0,35.0625,35.0625,35.0367,35.0432,6200.0
2014-12-29 12:20:00,54.34,54.37,54.34,54.36,2500.0,35.0496,35.069,35.0496,35.0625,2500.0
2014-12-29 12:25:00,54.38,54.38,54.35,54.35,4800.0,35.0754,35.0754,35.0561,35.0561,4800.0
2014-12-29 12:30:00,54.35,54.37,54.33,54.34,10000.0,35.0561,35.069,35.0432,35.0496,10000.0
2014-12-29 12:35:00,54.33,54.37,54.33,54.36,4400.0,35.0432,35.069,35.0432,35.0625,4400.0
2014-12-29 12:40:00,54.35,54.39,54.35,54.39,7900.0,35.0561,35.0819,35.0561,35.0819,7900.0
2014-12-29 12:45:00,54.39,54.4,54.37,54.38,4500.0,35.0819,35.0883,35.069,35.0754,4500.0
2014-12-29 12:50:00,54.37,54.39,54.36,54.36,5900.0,35.069,35.0819,35.0625,35.0625,5900.0
2014-12-29 12:55:00,54.37,54.38,54.35,54.35,3000.0,35.069,35.0754,35.0561,35.0561,3000.0
2014-12-29 13:00:00,54.34,54.34,54.28,54.29,8300.0,35.0496,35.0496,35.0109,35.0174,8300.0
2014-12-29 13:05:00,54.29,54.31,54.27,54.3,7100.0,35.0174,35.0303,35.0045,35.0238,7100.0
2014-12-29 13:10:00,54.3,54.33,54.28,54.33,5000.0,35.0238,35.0432,35.0109,35.0432,5000.0
2014-12-29 13:15:00,54.33,54.39,54.33,54.37,7500.0,35.0432,35.0819,35.0432,35.069,7500.0
2014-12-29 13:20:00,54.37,54.41,54.36,54.37,12900.0,35.069,35.0948,35.0625,35.069,12900.0
2014-12-29 13:25:00,54.36,54.39,54.36,54.36,5300.0,35.0625,35.0819,35.0625,35.0625,5300.0
2014-12-29 13:30:00,54.37,54.39,54.36,54.37,5200.0,35.069,35.0819,35.0625,35.069,5200.0
2014-12-29 13:35:00,54.37,54.4,54.35,54.39,6400.0,35.069,35.0883,35.0561,35.0819,6400.0
2014-12-29 13:40:00,54.39,54.46,54.39,54.46,4800.0,35.0819,35.127,35.0819,35.127,4800.0
2014-12-29 13:45:00,54.45,54.49,54.45,54.49,4700.0,35.1206,35.1464,35.1206,35.1464,4700.0
2014-12-29 13:50:00,54.49,54.49,54.45,54.46,10300.0,35.1464,35.1464,35.1206,35.127,10300.0
2014-12-29 13:55:00,54.45,54.48,54.44,54.47,6800.0,35.1206,35.1399,35.1141,35.1335,6800.0
2014-12-29 14:00:00,54.48,54.49,54.45,54.47,11600.0,35.1399,35.1464,35.1206,35.1335,11600.0
2014-12-29 14:05:00,54.49,54.49,54.44,54.46,6300.0,35.1464,35.1464,35.1141,35.127,6300.0
2014-12-29 14:10:00,54.45,54.45,54.41,54.43,6300.0,35.1206,35.1206,35.0948,35.1077,6300.0
2014-12-29 14:15:00,54.43,54.46,54.42,54.44,8300.0,35.1077,35.127,35.1012,35.1141,8300.0
2014-12-29 14:20:00,54.45,54.49,54.42,54.47,9100.0,35.1206,35.1464,35.1012,35.1335,9100.0
2014-12-29 14:25:00,54.48,54.5,54.46,54.49,5900.0,35.1399,35.1528,35.127,35.1464,5900.0
2014-12-29 14:30:00,54.5,54.52,54.46,54.46,25900.0,35.1528,35.1657,35.127,35.127,25900.0
2014-12-29 14:35:00,54.47,54.47,54.45,54.45,9000.0,35.1335,35.1335,35.1206,35.1206,9000.0
2014-12-29 14:40:00,54.46,54.49,54.45,54.48,11100.0,35.127,35.1464,35.1206,35.1399,11100.0
2014-12-29 14:45:00,54.48,54.5,54.4,54.4,27400.0,35.1399,35.1528,35.0883,35.0883,27400.0
2014-12-29 14:50:00,54.4,54.41,54.34,54.37,9900.0,35.0883,35.0948,35.0496,35.069,9900.0
2014-12-29 14:55:00,54.36,54.38,54.35,54.37,5600.0,35.0625,35.0754,35.0561,35.069,5600.0
2014-12-29 15:00:00,54.38,54.4,54.36,54.39,9300.0,35.0754,35.0883,35.0625,35.0819,9300.0
2014-12-29 15:05:00,54.4,54.45,54.38,54.44,42600.0,35.0883,35.1206,35.0754,35.1141,42600.0
2014-12-29 15:10:00,54.44,54.44,54.39,54.39,6400.0,35.1141,35.1141,35.0819,35.0819,6400.0
2014-12-29 15:15:00,54.39,54.39,54.35,54.38,7900.0,35.0819,35.0819,35.0561,35.0754,7900.0
2014-12-29 15:20:00,54.39,54.41,54.38,54.39,6400.0,35.0819,35.0948,35.0754,35.0819,6400.0
2014-12-29 15:25:00,54.4,54.4,54.37,54.39,5500.0,35.0883,35.0883,35.069,35.0819,5500.0
2014-12-29 15:30:00,54.39,54.41,54.36,54.37,12400.0,35.0819,35.0948,35.0625,35.069,12400.0
2014-12-29 15:35:00,54.37,54.37,54.32,54.32,27200.0,35.069,35.069,35.0367,35.0367,27200.0
2014-12-29 15:40:00,54.32,54.38,54.32,54.38,42700.0,35.0367,35.0754,35.0367,35.0754,42700.0
2014-12-29 15:45:00,54.38,54.4,54.35,54.39,45600.0,35.0754,35.0883,35.0561,35.0819,45600.0
2014-12-29 15:50:00,54.38,54.43,54.35,54.37,82400.0,35.0754,35.1077,35.0561,35.069,82400.0
2014-12-29 15:55:00,54.37,54.37,54.3,54.32,93700.0,35.069,35.069,35.0238,35.0367,93700.0
2014-12-30 09:30:00,54.29,54.29,54.08,54.16,15800.0,35.0174,35.0174,34.8819,34.9335,15800.0
2014-12-30 09:35:00,54.19,54.37,54.19,54.3,4400.0,34.9529,35.069,34.9529,35.0238,4400.0
2014-12-30 09:40:00,54.28,54.33,54.24,54.26,4900.0,35.0109,35.0432,34.9851,34.998,4900.0
2014-12-30 09:45:00,54.3,54.4,54.28,54.36,9700.0,35.0238,35.0883,35.0109,35.0625,9700.0
2014-12-30 09:50:00,54.37,54.41,54.3,54.31,5200.0,35.069,35.0948,35.0238,35.0303,5200.0
2014-12-30 09:55:00,54.29,54.31,54.27,54.28,36400.0,35.0174,35.0303,35.0045,35.0109,36400.0
2014-12-30 10:00:00,54.28,54.33,54.22,54.26,34600.0,35.0109,35.0432,34.9722,34.998,34600.0
2014-12-30 10:05:00,54.26,54.34,54.22,54.33,43900.0,34.998,35.0496,34.9722,35.0432,43900.0
2014-12-30 10:10:00,54.31,54.34,54.3,54.3,17000.0,35.0303,35.0496,35.0238,35.0238,17000.0
2014-12-30 10:15:00,54.31,54.36,54.28,54.34,28200.0,35.0303,35.0625,35.0109,35.0496,28200.0
2014-12-30 10:20:00,54.34,54.39,54.32,54.36,12800.0,35.0496,35.0819,35.0367,35.0625,12800.0
2014-12-30 10:25:00,54.36,54.41,54.36,54.37,18300.0,35.0625,35.0948,35.0625,35.069,18300.0
2014-12-30 10:30:00,54.37,54.37,54.33,54.36,8800.0,35.069,35.069,35.0432,35.0625,8800.0
2014-12-30 10:35:00,54.35,54.41,54.34,54.39,14900.0,35.0561,35.0948,35.0496,35.0819,14900.0
2014-12-30 10:40:00,54.39,54.44,54.37,54.43,27400.0,35.0819,35.1141,35.069,35.1077,27400.0
2014-12-30 10:45:00,54.43,54.52,54.42,54.52,14400.0,35.1077,35.1657,35.1012,35.1657,14400.0
2014-12-30 10:50:00,54.51,54.55,54.48,54.53,31000.0,35.1593,35.1851,35.1399,35.1722,31000.0
2014-12-30 10:55:00,54.53,54.64,54.53,54.63,24000.0,35.1722,35.2431,35.1722,35.2367,24000.0
2014-12-30 11:00:00,54.64,54.64,54.57,54.58,22200.0,35.2431,35.2431,35.198,35.2044,22200.0
2014-12-30 11:05:00,54.58,54.66,54.57,54.59,37100.0,35.2044,35.256,35.198,35.2109,37100.0
2014-12-30 11:10:00,54.58,54.58,54.51,54.53,11000.0,35.2044,35.2044,35.1593,35.1722,11000.0
2014-12-30 11:15:00,54.53,54.6,54.5,54.6,9700.0,35.1722,35.2173,35.1528,35.2173,9700.0
2014-12-30 11:20:00,54.62,54.65,54.59,54.61,18300.0,35.2302,35.2496,35.2109,35.2238,18300.0
2014-12-30 11:25:00,54.61,54.63,54.53,54.53,13700.0,35.2238,35.2367,35.1722,35.1722,13700.0
2014-12-30 11:30:00,54.54,54.54,54.46,54.52,26900.0,35.1786,35.1786,35.127,35.1657,26900.0
2014-12-30 11:35:00,54.51,54.55,54.51,54.54,12400.0,35.1593,35.1851,35.1593,35.1786,12400.0
2014-12-30 11:40:00,54.53,54.54,54.49,54.51,10600.0,35.1722,35.1786,35.1464,35.1593,10600.0
2014-12-30 11:45:00,54.5,54.55,54.49,54.54,12200.0,35.1528,35.1851,35.1464,35.1786,12200.0
2014-12-30 11:50:00,54.54,54.55,54.51,54.53,13100.0,35.1786,35.1851,35.1593,35.1722,13100.0
2014-12-30 11:55:00,54.53,54.53,54.51,54.53,8300.0,35.1722,35.1722,35.1593,35.1722,8300.0
2014-12-30 12:00:00,54.53,54.62,54.52,54.61,13700.0,35.1722,35.2302,35.1657,35.2238,13700.0
2014-12-30 12:05:00,54.62,54.62,54.56,54.56,9900.0,35.2302,35.2302,35.1915,35.1915,9900.0
2014-12-30 12:10:00,54.56,54.57,54.5,54.53,9900.0,35.1915,35.198,35.1528,35.1722,9900.0
2014-12-30 12:15:00,54.53,54.53,54.46,54.46,9500.0,35.1722,35.1722,35.127,35.127,9500.0
2014-12-30 12:20:00,54.46,54.46,54.42,54.42,11200.0,35.127,35.127,35.1012,35.1012,11200.0
2014-12-30 12:25:00,54.42,54.44,54.4,54.42,7000.0,35.1012,35.1141,35.0883,35.1012,7000.0
2014-12-30 12:30:00,54.42,54.49,54.4,54.45,21900.0,35.1012,35.1464,35.0883,35.1206,21900.0
2014-12-30 12:35:00,54.45,54.52,54.44,54.45,24600.0,35.1206,35.1657,35.1141,35.1206,24600.0
2014-12-30 12:40:00,54.44,54.45,54.37,54.37,8500.0,35.1141,35.1206,35.069,35.069,8500.0
2014-12-30 12:45:00,54.37,54.39,54.35,54.38,7700.0,35.069,35.0819,35.0561,35.0754,7700.0
2014-12-30 12:50:00,54.38,54.38,54.34,54.35,6800.0,35.0754,35.0754,35.0496,35.0561,6800.0
2014-12-30 12:55:00,54.35,54.35,54.31,54.33,6100.0,35.0561,35.0561,35.0303,35.0432,6100.0
2014-12-30 13:00:00,54.33,54.35,54.3,54.3,12100.0,35.0432,35.0561,35.0238,35.0238,12100.0
2014-12-30 13:05:00,54.29,54.29,54.25,54.28,7500.0,35.0174,35.0174,34.9916,35.0109,7500.0
2014-12-30 13:10:00,54.27,54.31,54.27,54.31,5100.0,35.0045,35.0303,35.0045,35.0303,5100.0
2014-12-30 13:15:00,54.3,54.33,54.28,54.32,10700.0,35.0238,35.0432,35.0109,35.0367,10700.0
2014-12-30 13:20:00,54.28,54.3,54.27,54.29,6300.0,35.0109,35.0238,35.0045,35.0174,6300.0
2014-12-30 13:25:00,54.29,54.31,54.24,54.25,5500.0,35.0174,35.0303,34.9851,34.9916,5500.0
2014-12-30 13:30:00,54.25,54.27,54.23,54.24,13300.0,34.9916,35.0045,34.9787,34.9851,13300.0
2014-12-30 13:35:00,54.24,54.24,54.21,54.24,8700.0,34.9851,34.9851,34.9658,34.9851,8700.0
2014-12-30 13:40:00,54.24,54.24,54.11,54.2,17000.0,34.9851,34.9851,34.9013,34.9593,17000.0
2014-12-30 13:45:00,54.17,54.21,54.13,54.19,10000.0,34.94,34.9658,34.9142,34.9529,10000.0
2014-12-30 13:50:00,54.19,54.24,54.18,54.18,8900.0,34.9529,34.9851,34.9464,34.9464,8900.0
2014-12-30 13:55:00,54.18,54.19,54.12,54.12,6400.0,34.9464,34.9529,34.9077,34.9077,6400.0
2014-12-30 14:00:00,54.13,54.2,54.12,54.2,5400.0,34.9142,34.9593,34.9077,34.9593,5400.0
2014-12-30 14:05:00,54.21,54.28,54.21,54.28,5500.0,34.9658,35.0109,34.9658,35.0109,5500.0
2014-12-30 14:10:00,54.28,54.29,54.23,54.23,8500.0,35.0109,35.0174,34.9787,34.9787,8500.0
2014-12-30 14:15:00,54.23,54.26,54.21,54.25,5800.0,34.9787,34.998,34.9658,34.9916,5800.0
2014-12-30 14:20:00,54.25,54.27,54.22,54.24,5700.0,34.9916,35.0045,34.9722,34.9851,5700.0
2014-12-30 14:25:00,54.24,54.27,54.21,54.25,9500.0,34.9851,35.0045,34.9658,34.9916,9500.0
2014-12-30 14:30:00,54.26,54.27,54.23,54.24,10000.0,34.998,35.0045,34.9787,34.9851,10000.0
2014-12-30 14:35:00,54.23,54.29,54.22,54.29,6600.0,34.9787,35.0174,34.9722,35.0174,6600.0
2014-12-30 14:40:00,54.29,54.3,54.26,54.28,16400.0,35.0174,35.0238,34.998,35.0109,16400.0
2014-12-30 14:45:00,54.28,54.32,54.28,54.31,2900.0,35.0109,35.0367,35.0109,35.0303,2900.0
2014-12-30 14:50:00,54.29,54.31,54.28,54.29,3100.0,35.0174,35.0303,35.0109,35.0174,3100.0
2014-12-30 14:55:00,54.29,54.29,54.25,54.27,5300.0,35.0174,35.0174,34.9916,35.0045,5300.0
2014-12-30 15:00:00,54.27,54.28,54.25,54.28,3000.0,35.0045,35.0109,34.9916,35.0109,3000.0
2014-12-30 15:05:00,54.27,54.28,54.24,54.28,7700.0,35.0045,35.0109,34.9851,35.0109,7700.0
2014-12-30 15:10:00,54.28,54.3,54.26,54.26,5500.0,35.0109,35.0238,34.998,34.998,5500.0
2014-12-30 15:15:00,54.25,54.27,54.21,54.22,14800.0,34.9916,35.0045,34.9658,34.9722,14800.0
2014-12-30 15:20:00,54.21,54.28,54.21,54.28,6700.0,34.9658,35.0109,34.9658,35.0109,6700.0
2014-12-30 15:25:00,54.27,54.29,54.25,54.29,8600.0,35.0045,35.0174,34.9916,35.0174,8600.0
2014-12-30 15:30:00,54.29,54.34,54.27,54.32,24400.0,35.0174,35.0496,35.0045,35.0367,24400.0
2014-12-30 15:35:00,54.33,54.37,54.33,54.37,12700.0,35.0432,35.069,35.0432,35.069,12700.0
2014-12-30 15:40:00,54.36,54.37,54.28,54.31,22800.0,35.0625,35.069,35.0109,35.0303,22800.0
2014-12-30 15:45:00,54.31,54.31,54.23,54.27,27800.0,35.0303,35.0303,34.9787,35.0045,27800.0
2014-12-30 15:50:00,54.28,54.28,54.23,54.23,37700.0,35.0109,35.0109,34.9787,34.9787,37700.0
2014-12-30 15:55:00,54.23,54.26,54.21,54.22,63600.0,34.9787,34.998,34.9658,34.9722,63600.0
2014-12-31 09:30:00,54.49,54.51,54.3,54.48,31400.0,35.1464,35.1593,35.0238,35.1399,31400.0
2014-12-31 09:35:00,54.45,54.53,54.31,54.38,23900.0,35.1206,35.1722,35.0303,35.0754,23900.0
2014-12-31 09:40:00,54.39,54.41,54.31,54.32,7500.0,35.0819,35.0948,35.0303,35.0367,7500.0
2014-12-31 09:45:00,54.32,54.32,54.22,54.28,12400.0,35.0367,35.0367,34.9722,35.0109,12400.0
2014-12-31 09:50:00,54.3,54.36,54.3,54.3,5200.0,35.0238,35.0625,35.0238,35.0238,5200.0
2014-12-31 09:55:00,54.32,54.33,54.26,54.27,8700.0,35.0367,35.0432,34.998,35.0045,8700.0
2014-12-31 10:00:00,54.27,54.5,54.26,54.41,21000.0,35.0045,35.1528,34.998,35.0948,21000.0
2014-12-31 10:05:00,54.43,54.48,54.4,54.48,15600.0,35.1077,35.1399,35.0883,35.1399,15600.0
2014-12-31 10:10:00,54.47,54.55,54.4,54.4,52400.0,35.1335,35.1851,35.0883,35.0883,52400.0
2014-12-31 10:15:00,54.39,54.4,54.32,54.37,6500.0,35.0819,35.0883,35.0367,35.069,6500.0
2014-12-31 10:20:00,54.36,54.38,54.35,54.38,6100.0,35.0625,35.0754,35.0561,35.0754,6100.0
2014-12-31 10:25:00,54.35,54.36,54.32,54.34,4900.0,35.0561,35.0625,35.0367,35.0496,4900.0
2014-12-31 10:30:00,54.34,54.38,54.34,54.36,8900.0,35.0496,35.0754,35.0496,35.0625,8900.0
2014-12-31 10:35:00,54.35,54.4,54.35,54.35,6800.0,35.0561,35.0883,35.0561,35.0561,6800.0
2014-12-31 10:40:00,54.35,54.38,54.34,54.35,11800.0,35.0561,35.0754,35.0496,35.0561,11800.0
2014-12-31 10:45:00,54.35,54.35,54.3,54.33,9800.0,35.0561,35.0561,35.0238,35.0432,9800.0
2014-12-31 10:50:00,54.33,54.41,54.29,54.39,17400.0,35.0432,35.0948,35.0174,35.0819,17400.0
2014-12-31 10:55:00,54.39,54.41,54.36,54.37,16700.0,35.0819,35.0948,35.0625,35.069,16700.0
2014-12-31 11:00:00,54.38,54.39,54.36,54.36,6200.0,35.0754,35.0819,35.0625,35.0625,6200.0
2014-12-31 11:05:00,54.36,54.41,54.35,54.39,8100.0,35.0625,35.0948,35.0561,35.0819,8100.0
2014-12-31 11:10:00,54.39,54.39,54.35,54.35,8100.0,35.0819,35.0819,35.0561,35.0561,8100.0
2014-12-31 11:15:00,54.35,54.35,54.27,54.28,5700.0,35.0561,35.0561,35.0045,35.0109,5700.0
2014-12-31 11:20:00,54.29,54.33,54.26,54.26,10900.0,35.0174,35.0432,34.998,34.998,10900.0
2014-12-31 11:25:00,54.25,54.25,54.2,54.2,8900.0,34.9916,34.9916,34.9593,34.9593,8900.0
2014-12-31 11:30:00,54.21,54.26,54.21,54.26,4600.0,34.9658,34.998,34.9658,34.998,4600.0
2014-12-31 11:35:00,54.27,54.3,54.27,54.3,10600.0,35.0045,35.0238,35.0045,35.0238,10600.0
2014-12-31 11:40:00,54.3,54.36,54.3,54.36,5000.0,35.0238,35.0625,35.0238,35.0625,5000.0
2014-12-31 11:45:00,54.37,54.37,54.33,54.36,7000.0,35.069,35.069,35.0432,35.0625,7000.0
2014-12-31 11:50:00,54.35,54.35,54.32,54.34,4200.0,35.0561,35.0561,35.0367,35.0496,4200.0
2014-12-31 11:55:00,54.34,54.38,54.32,54.32,6300.0,35.0496,35.0754,35.0367,35.0367,6300.0
2014-12-31 12:00:00,54.33,54.35,54.22,54.24,9700.0,35.0432,35.0561,34.9722,34.9851,9700.0
2014-12-31 12:05:00,54.24,54.3,54.24,54.29,3100.0,34.9851,35.0238,34.9851,35.0174,3100.0
2014-12-31 12:10:00,54.3,54.3,54.22,54.23,3200.0,35.0238,35.0238,34.9722,34.9787,3200.0
2014-12-31 12:15:00,54.23,54.23,54.21,54.21,4000.0,34.9787,34.9787,34.9658,34.9658,4000.0
2014-12-31 12:20:00,54.21,54.21,54.12,54.12,8400.0,34.9658,34.9658,34.9077,34.9077,8400.0
2014-12-31 12:25:00,54.12,54.14,53.98,54.14,20900.0,34.9077,34.9206,34.8174,34.9206,20900.0
2014-12-31 12:30:00,54.14,54.17,54.09,54.09,5900.0,34.9206,34.94,34.8884,34.8884,5900.0
2014-12-31 12:35:00,54.1,54.15,54.1,54.11,3500.0,34.8948,34.9271,34.8948,34.9013,3500.0
2014-12-31 12:40:00,54.1,54.1,54.06,54.09,4100.0,34.8948,34.8948,34.869,34.8884,4100.0
2014-12-31 12:45:00,54.09,54.12,54.08,54.09,6000.0,34.8884,34.9077,34.8819,34.8884,6000.0
2014-12-31 12:50:00,54.08,54.09,54.02,54.08,12900.0,34.8819,34.8884,34.8432,34.8819,12900.0
2014-12-31 12:55:00,54.08,54.09,54.03,54.05,5300.0,34.8819,34.8884,34.8497,34.8626,5300.0
2014-12-31 13:00:00,54.06,54.17,54.05,54.17,5400.0,34.869,34.94,34.8626,34.94,5400.0
2014-12-31 13:05:00,54.16,54.16,54.13,54.14,2800.0,34.9335,34.9335,34.9142,34.9206,2800.0
2014-12-31 13:10:00,54.15,54.15,54.07,54.08,4600.0,34.9271,34.9271,34.8755,34.8819,4600.0
2014-12-31 13:15:00,54.05,54.07,54.05,54.06,2300.0,34.8626,34.8755,34.8626,34.869,2300.0
2014-12-31 13:20:00,54.06,54.07,54.05,54.05,1600.0,34.869,34.8755,34.8626,34.8626,1600.0
2014-12-31 13:25:00,54.03,54.05,53.99,54.05,6700.0,34.8497,34.8626,34.8239,34.8626,6700.0
2014-12-31 13:30:00,54.05,54.06,54.01,54.03,2800.0,34.8626,34.869,34.8368,34.8497,2800.0
2014-12-31 13:35:00,54.04,54.05,54.01,54.04,3600.0,34.8561,34.8626,34.8368,34.8561,3600.0
2014-12-31 13:40:00,54.04,54.05,54.01,54.04,3700.0,34.8561,34.8626,34.8368,34.8561,3700.0
2014-12-31 13:45:00,54.04,54.05,54.03,54.03,2600.0,34.8561,34.8626,34.8497,34.8497,2600.0
2014-12-31 13:50:00,54.01,54.01,53.92,53.92,8200.0,34.8368,34.8368,34.7787,34.7787,8200.0
2014-12-31 13:55:00,53.92,53.92,53.85,53.91,9200.0,34.7787,34.7787,34.7336,34.7723,9200.0
2014-12-31 14:00:00,53.9,53.93,53.9,53.91,7200.0,34.7658,34.7852,34.7658,34.7723,7200.0
2014-12-31 14:05:00,53.9,53.92,53.87,53.9,17800.0,34.7658,34.7787,34.7465,34.7658,17800.0
2014-12-31 14:10:00,53.9,53.93,53.88,53.91,4200.0,34.7658,34.7852,34.7529,34.7723,4200.0
2014-12-31 14:15:00,53.91,53.91,53.8,53.87,25000.0,34.7723,34.7723,34.7013,34.7465,25000.0
2014-12-31 14:20:00,53.86,53.88,53.81,53.88,10800.0,34.74,34.7529,34.7078,34.7529,10800.0
2014-12-31 14:25:00,53.87,53.91,53.84,53.86,14300.0,34.7465,34.7723,34.7271,34.74,14300.0
2014-12-31 14:30:00,53.86,53.87,53.84,53.84,5800.0,34.74,34.7465,34.7271,34.7271,5800.0
2014-12-31 14:35:00,53.84,53.84,53.71,53.72,18800.0,34.7271,34.7271,34.6433,34.6497,18800.0
2014-12-31 14:40:00,53.72,53.78,53.68,53.78,15100.0,34.6497,34.6884,34.6239,34.6884,15100.0
2014-12-31 14:45:00,53.78,53.79,53.75,53.77,5800.0,34.6884,34.6949,34.6691,34.682,5800.0
2014-12-31 14:50:00,53.76,53.84,53.76,53.82,9200.0,34.6755,34.7271,34.6755,34.7142,9200.0
2014-12-31 14:55:00,53.84,53.86,53.82,53.84,10400.0,34.7271,34.74,34.7142,34.7271,10400.0
2014-12-31 15:00:00,53.84,53.84,53.74,53.75,12400.0,34.7271,34.7271,34.6626,34.6691,12400.0
2014-12-31 15:05:00,53.76,53.78,53.72,53.73,9700.0,34.6755,34.6884,34.6497,34.6562,9700.0
2014-12-31 15:10:00,53.73,53.8,53.71,53.79,20100.0,34.6562,34.7013,34.6433,34.6949,20100.0
2014-12-31 15:15:00,53.79,53.85,53.79,53.83,22300.0,34.6949,34.7336,34.6949,34.7207,22300.0
2014-12-31 15:20:00,53.82,53.87,53.79,53.85,9900.0,34.7142,34.7465,34.6949,34.7336,9900.0
2014-12-31 15:25:00,53.85,53.85,53.8,53.81,19900.0,34.7336,34.7336,34.7013,34.7078,19900.0
2014-12-31 15:30:00,53.82,53.86,53.78,53.85,43100.0,34.7142,34.74,34.6884,34.7336,43100.0
2014-12-31 15:35:00,53.84,53.85,53.78,53.78,19800.0,34.7271,34.7336,34.6884,34.6884,19800.0
2014-12-31 15:40:00,53.77,53.78,53.71,53.75,60200.0,34.682,34.6884,34.6433,34.6691,60200.0
2014-12-31 15:45:00,53.75,53.75,53.58,53.59,79700.0,34.6691,34.6691,34.5594,34.5659,79700.0
2014-12-31 15:50:00,53.59,53.64,53.55,53.59,99100.0,34.5659,34.5981,34.5401,34.5659,99100.0
2014-12-31 15:55:00,53.59,53.66,53.56,53.56,116400.0,34.5659,34.611,34.5465,34.5465,116400.0
2015-01-02 09:30:00,53.86,54.01,53.75,53.77,40300.0,34.74,34.8368,34.6691,34.682,40300.0
2015-01-02 09:35:00,53.78,53.8,53.58,53.58,21400.0,34.6884,34.7013,34.5594,34.5594,21400.0
2015-01-02 09:40:00,53.62,53.63,53.5,53.5,21700.0,34.5852,34.5917,34.5078,34.5078,21700.0
2015-01-02 09:45:00,53.52,53.62,53.47,53.51,21100.0,34.5207,34.5852,34.4885,34.5143,21100.0
2015-01-02 09:50:00,53.49,53.53,53.41,53.41,16800.0,34.5014,34.5272,34.4498,34.4498,16800.0
2015-01-02 09:55:00,53.38,53.42,53.32,53.39,14000.0,34.4304,34.4562,34.3917,34.4369,14000.0
2015-01-02 10:00:00,53.41,53.51,53.22,53.41,13000.0,34.4498,34.5143,34.3272,34.4498,13000.0
2015-01-02 10:05:00,53.41,53.42,53.24,53.24,22000.0,34.4498,34.4562,34.3401,34.3401,22000.0
2015-01-02 10:10:00,53.27,53.39,53.27,53.36,13200.0,34.3595,34.4369,34.3595,34.4175,13200.0
2015-01-02 10:15:00,53.34,53.34,53.16,53.29,12700.0,34.4046,34.4046,34.2885,34.3724,12700.0
2015-01-02 10:20:00,53.28,53.34,53.24,53.34,8300.0,34.3659,34.4046,34.3401,34.4046,8300.0
2015-01-02 10:25:00,53.34,53.38,53.3,53.33,9000.0,34.4046,34.4304,34.3788,34.3982,9000.0
2015-01-02 10:30:00,53.34,53.34,53.19,53.19,15800.0,34.4046,34.4046,34.3079,34.3079,15800.0
2015-01-02 10:35:00,53.19,53.19,53.02,53.03,26200.0,34.3079,34.3079,34.1982,34.2047,26200.0
2015-01-02 10:40:00,53.01,53.02,52.85,52.88,81600.0,34.1918,34.1982,34.0886,34.1079,81600.0
2015-01-02 10:45:00,52.92,53.02,52.91,52.94,30600.0,34.1337,34.1982,34.1273,34.1466,30600.0
2015-01-02 10:50:00,52.92,52.95,52.85,52.94,26800.0,34.1337,34.1531,34.0886,34.1466,26800.0
2015-01-02 10:55:00,52.95,53.04,52.95,53.01,21000.0,34.1531,34.2111,34.1531,34.1918,21000.0
2015-01-02 11:00:00,53.01,53.01,52.91,52.94,16900.0,34.1918,34.1918,34.1273,34.1466,16900.0
2015-01-02 11:05:00,52.94,53.02,52.93,53.0,21700.0,34.1466,34.1982,34.1402,34.1853,21700.0
2015-01-02 11:10:00,52.99,52.99,52.88,52.94,15200.0,34.1789,34.1789,34.1079,34.1466,15200.0
2015-01-02 11:15:00,52.99,52.99,52.91,52.94,7500.0,34.1789,34.1789,34.1273,34.1466,7500.0
2015-01-02 11:20:00,52.94,52.98,52.89,52.95,16600.0,34.1466,34.1724,34.1144,34.1531,16600.0
2015-01-02 11:25:00,52.96,53.0,52.95,52.98,14900.0,34.1595,34.1853,34.1531,34.1724,14900.0
2015-01-02 11:30:00,52.98,53.04,52.96,53.03,31100.0,34.1724,34.2111,34.1595,34.2047,31100.0
2015-01-02 11:35:00,53.04,53.06,52.98,52.98,54700.0,34.2111,34.224,34.1724,34.1724,54700.0
2015-01-02 11:40:00,52.98,53.02,52.98,52.99,6800.0,34.1724,34.1982,34.1724,34.1789,6800.0
2015-01-02 11:45:00,53.0,53.07,53.0,53.06,23000.0,34.1853,34.2305,34.1853,34.224,23000.0
2015-01-02 11:50:00,53.05,53.06,53.01,53.06,13400.0,34.2176,34.224,34.1918,34.224,13400.0
2015-01-02 11:55:00,53.06,53.09,53.05,53.05,5400.0,34.224,34.2434,34.2176,34.2176,5400.0
2015-01-02 12:00:00,53.05,53.1,53.02,53.1,32600.0,34.2176,34.2498,34.1982,34.2498,32600.0
2015-01-02 12:05:00,53.09,53.15,53.09,53.13,8100.0,34.2434,34.2821,34.2434,34.2692,8100.0
2015-01-02 12:10:00,53.13,53.15,53.1,53.1,8400.0,34.2692,34.2821,34.2498,34.2498,8400.0
2015-01-02 12:15:00,53.11,53.11,53.06,53.11,6400.0,34.2563,34.2563,34.224,34.2563,6400.0
2015-01-02 12:20:00,53.1,53.15,53.09,53.15,6900.0,34.2498,34.2821,34.2434,34.2821,6900.0
2015-01-02 12:25:00,53.15,53.17,53.13,53.17,24400.0,34.2821,34.295,34.2692,34.295,24400.0
2015-01-02 12:30:00,53.17,53.23,53.17,53.21,8200.0,34.295,34.3337,34.295,34.3208,8200.0
2015-01-02 12:35:00,53.2,53.23,53.18,53.23,6800.0,34.3143,34.3337,34.3014,34.3337,6800.0
2015-01-02 12:40:00,53.22,53.23,53.2,53.2,6300.0,34.3272,34.3337,34.3143,34.3143,6300.0
2015-01-02 12:45:00,53.2,53.21,53.13,53.15,10900.0,34.3143,34.3208,34.2692,34.2821,10900.0
2015-01-02 12:50:00,53.14,53.22,53.13,53.21,3900.0,34.2756,34.3272,34.2692,34.3208,3900.0
2015-01-02 12:55:00,53.21,53.23,53.17,53.18,5100.0,34.3208,34.3337,34.295,34.3014,5100.0
2015-01-02 13:00:00,53.18,53.29,53.18,53.29,6200.0,34.3014,34.3724,34.3014,34.3724,6200.0
2015-01-02 13:05:00,53.29,53.29,53.25,53.25,25700.0,34.3724,34.3724,34.3466,34.3466,25700.0
2015-01-02 13:10:00,53.26,53.26,53.19,53.2,5100.0,34.353,34.353,34.3079,34.3143,5100.0
2015-01-02 13:15:00,53.2,53.25,53.19,53.2,7400.0,34.3143,34.3466,34.3079,34.3143,7400.0
2015-01-02 13:20:00,53.22,53.29,53.21,53.29,6900.0,34.3272,34.3724,34.3208,34.3724,6900.0
2015-01-02 13:25:00,53.29,53.29,53.13,53.13,7100.0,34.3724,34.3724,34.2692,34.2692,7100.0
2015-01-02 13:30:00,53.12,53.13,53.05,53.1,18500.0,34.2627,34.2692,34.2176,34.2498,18500.0
2015-01-02 13:35:00,53.09,53.09,53.04,53.04,11700.0,34.2434,34.2434,34.2111,34.2111,11700.0
2015-01-02 13:40:00,53.04,53.06,53.0,53.02,8800.0,34.2111,34.224,34.1853,34.1982,8800.0
2015-01-02 13:45:00,53.02,53.04,53.0,53.03,9500.0,34.1982,34.2111,34.1853,34.2047,9500.0
2015-01-02 13:50:00,53.03,53.13,53.0,53.09,12600.0,34.2047,34.2692,34.1853,34.2434,12600.0
2015-01-02 13:55:00,53.09,53.09,53.03,53.03,8200.0,34.2434,34.2434,34.2047,34.2047,8200.0
2015-01-02 14:00:00,53.04,53.07,53.03,53.04,7400.0,34.2111,34.2305,34.2047,34.2111,7400.0
2015-01-02 14:05:00,53.04,53.13,53.03,53.13,6300.0,34.2111,34.2692,34.2047,34.2692,6300.0
2015-01-02 14:10:00,53.14,53.22,53.14,53.22,20400.0,34.2756,34.3272,34.2756,34.3272,20400.0
2015-01-02 14:15:00,53.21,53.22,53.15,53.2,7100.0,34.3208,34.3272,34.2821,34.3143,7100.0
2015-01-02 14:20:00,53.2,53.22,53.18,53.21,7100.0,34.3143,34.3272,34.3014,34.3208,7100.0
2015-01-02 14:25:00,53.22,53.3,53.22,53.26,9200.0,34.3272,34.3788,34.3272,34.353,9200.0
2015-01-02 14:30:00,53.25,53.25,53.22,53.25,8000.0,34.3466,34.3466,34.3272,34.3466,8000.0
2015-01-02 14:35:00,53.25,53.34,53.25,53.33,8200.0,34.3466,34.4046,34.3466,34.3982,8200.0
2015-01-02 14:40:00,53.34,53.37,53.31,53.32,13300.0,34.4046,34.424,34.3853,34.3917,13300.0
2015-01-02 14:45:00,53.33,53.4,53.3,53.4,21200.0,34.3982,34.4433,34.3788,34.4433,21200.0
2015-01-02 14:50:00,53.4,53.4,53.31,53.33,10500.0,34.4433,34.4433,34.3853,34.3982,10500.0
2015-01-02 14:55:00,53.33,53.36,53.29,53.3,7800.0,34.3982,34.4175,34.3724,34.3788,7800.0
2015-01-02 15:00:00,53.3,53.34,53.27,53.28,20400.0,34.3788,34.4046,34.3595,34.3659,20400.0
2015-01-02 15:05:00,53.28,53.31,53.26,53.26,31500.0,34.3659,34.3853,34.353,34.353,31500.0
2015-01-02 15:10:00,53.25,53.25,53.15,53.18,33600.0,34.3466,34.3466,34.2821,34.3014,33600.0
2015-01-02 15:15:00,53.18,53.22,53.16,53.17,25100.0,34.3014,34.3272,34.2885,34.295,25100.0
2015-01-02 15:20:00,53.18,53.24,53.17,53.23,24400.0,34.3014,34.3401,34.295,34.3337,24400.0
2015-01-02 15:25:00,53.23,53.28,53.2,53.24,20200.0,34.3337,34.3659,34.3143,34.3401,20200.0
2015-01-02 15:30:00,53.24,53.26,53.2,53.21,41000.0,34.3401,34.353,34.3143,34.3208,41000.0
2015-01-02 15:35:00,53.21,53.26,53.17,53.22,27400.0,34.3208,34.353,34.295,34.3272,27400.0
2015-01-02 15:40:00,53.22,53.3,53.22,53.26,31900.0,34.3272,34.3788,34.3272,34.353,31900.0
2015-01-02 15:45:00,53.26,53.41,53.26,53.41,44300.0,34.353,34.4498,34.353,34.4498,44300.0
2015-01-02 15:50:00,53.4,53.41,53.28,53.31,49000.0,34.4433,34.4498,34.3659,34.3853,49000.0
2015-01-02 15:55:00,53.31,53.34,53.23,53.24,85700.0,34.3853,34.4046,34.3337,34.3401,85700.0
2015-01-05 09:30:00,52.75,53.02,52.75,52.89,52200.0,34.0241,34.1982,34.0241,34.1144,52200.0
2015-01-05 09:35:00,52.9,52.93,52.79,52.87,30800.0,34.1208,34.1402,34.0499,34.1015,30800.0
2015-01-05 09:40:00,52.86,52.95,52.8,52.95,56100.0,34.095,34.1531,34.0563,34.1531,56100.0
2015-01-05 09:45:00,52.95,52.95,52.85,52.86,16500.0,34.1531,34.1531,34.0886,34.095,16500.0
2015-01-05 09:50:00,52.86,52.9,52.73,52.74,24400.0,34.095,34.1208,34.0112,34.0176,24400.0
2015-01-05 09:55:00,52.74,52.8,52.63,52.67,51200.0,34.0176,34.0563,33.9467,33.9725,51200.0
2015-01-05 10:00:00,52.68,52.82,52.67,52.82,17000.0,33.9789,34.0692,33.9725,34.0692,17000.0
2015-01-05 10:05:00,52.84,52.89,52.81,52.83,15500.0,34.0821,34.1144,34.0628,34.0757,15500.0
2015-01-05 10:10:00,52.84,52.89,52.8,52.89,11700.0,34.0821,34.1144,34.0563,34.1144,11700.0
2015-01-05 10:15:00,52.88,52.89,52.74,52.74,35500.0,34.1079,34.1144,34.0176,34.0176,35500.0
2015-01-05 10:20:00,52.73,52.84,52.73,52.8,41000.0,34.0112,34.0821,34.0112,34.0563,41000.0
2015-01-05 10:25:00,52.79,52.91,52.77,52.91,49100.0,34.0499,34.1273,34.037,34.1273,49100.0
2015-01-05 10:30:00,52.9,52.92,52.78,52.78,24900.0,34.1208,34.1337,34.0434,34.0434,24900.0
2015-01-05 10:35:00,52.79,52.82,52.75,52.8,69800.0,34.0499,34.0692,34.0241,34.0563,69800.0
2015-01-05 10:40:00,52.79,52.82,52.73,52.73,17100.0,34.0499,34.0692,34.0112,34.0112,17100.0
2015-01-05 10:45:00,52.76,52.9,52.75,52.87,47300.0,34.0305,34.1208,34.0241,34.1015,47300.0
2015-01-05 10:50:00,52.89,52.93,52.81,52.89,66000.0,34.1144,34.1402,34.0628,34.1144,66000.0
2015-01-05 10:55:00,52.89,53.02,52.86,52.94,56700.0,34.1144,34.1982,34.095,34.1466,56700.0
2015-01-05 11:00:00,52.94,52.94,52.8,52.8,14400.0,34.1466,34.1466,34.0563,34.0563,14400.0
2015-01-05 11:05:00,52.8,52.81,52.68,52.7,30200.0,34.0563,34.0628,33.9789,33.9918,30200.0
2015-01-05 11:10:00,52.69,52.73,52.62,52.7,46600.0,33.9854,34.0112,33.9402,33.9918,46600.0
2015-01-05 11:15:00,52.69,52.69,52.56,52.56,25800.0,33.9854,33.9854,33.9015,33.9015,25800.0
2015-01-05 11:20:00,52.58,52.66,52.57,52.65,16800.0,33.9144,33.966,33.908,33.9596,16800.0
2015-01-05 11:25:00,52.65,52.68,52.6,52.6,22800.0,33.9596,33.9789,33.9273,33.9273,22800.0
2015-01-05 11:30:00,52.61,52.62,52.43,52.45,55200.0,33.9338,33.9402,33.8177,33.8306,55200.0
2015-01-05 11:35:00,52.45,52.51,52.45,52.5,18100.0,33.8306,33.8693,33.8306,33.8628,18100.0
2015-01-05 11:40:00,52.51,52.56,52.46,52.53,32400.0,33.8693,33.9015,33.837,33.8822,32400.0
2015-01-05 11:45:00,52.54,52.58,52.53,52.56,18900.0,33.8886,33.9144,33.8822,33.9015,18900.0
2015-01-05 11:50:00,52.56,52.61,52.52,52.53,11300.0,33.9015,33.9338,33.8757,33.8822,11300.0
2015-01-05 11:55:00,52.54,52.56,52.45,52.49,10400.0,33.8886,33.9015,33.8306,33.8564,10400.0
2015-01-05 12:00:00,52.5,52.53,52.45,52.47,22300.0,33.8628,33.8822,33.8306,33.8435,22300.0
2015-01-05 12:05:00,52.48,52.52,52.45,52.48,12100.0,33.8499,33.8757,33.8306,33.8499,12100.0
2015-01-05 12:10:00,52.48,52.49,52.41,52.42,11300.0,33.8499,33.8564,33.8048,33.8112,11300.0
2015-01-05 12:15:00,52.41,52.42,52.35,52.4,18800.0,33.8048,33.8112,33.7661,33.7983,18800.0
2015-01-05 12:20:00,52.39,52.41,52.31,52.34,18100.0,33.7919,33.8048,33.7403,33.7596,18100.0
2015-01-05 12:25:00,52.35,52.38,52.29,52.29,22800.0,33.7661,33.7854,33.7274,33.7274,22800.0
2015-01-05 12:30:00,52.29,52.3,52.23,52.26,16500.0,33.7274,33.7338,33.6887,33.708,16500.0
2015-01-05 12:35:00,52.27,52.39,52.27,52.37,26700.0,33.7145,33.7919,33.7145,33.779,26700.0
2015-01-05 12:40:00,52.37,52.38,52.3,52.36,17500.0,33.779,33.7854,33.7338,33.7725,17500.0
2015-01-05 12:45:00,52.35,52.36,52.33,52.35,10800.0,33.7661,33.7725,33.7532,33.7661,10800.0
2015-01-05 12:50:00,52.34,52.37,52.3,52.3,24900.0,33.7596,33.779,33.7338,33.7338,24900.0
2015-01-05 12:55:00,52.3,52.32,52.23,52.3,35300.0,33.7338,33.7467,33.6887,33.7338,35300.0
2015-01-05 13:00:00,52.3,52.33,52.27,52.27,20600.0,33.7338,33.7532,33.7145,33.7145,20600.0
2015-01-05 13:05:00,52.28,52.35,52.27,52.34,24000.0,33.7209,33.7661,33.7145,33.7596,24000.0
2015-01-05 13:10:00,52.32,52.33,52.24,52.25,19200.0,33.7467,33.7532,33.6951,33.7016,19200.0
2015-01-05 13:15:00,52.24,52.29,52.21,52.25,14800.0,33.6951,33.7274,33.6758,33.7016,14800.0
2015-01-05 13:20:00,52.24,52.3,52.24,52.26,9300.0,33.6951,33.7338,33.6951,33.708,9300.0
2015-01-05 13:25:00,52.26,52.28,52.19,52.26,36200.0,33.708,33.7209,33.6629,33.708,36200.0
2015-01-05 13:30:00,52.26,52.34,52.26,52.28,32900.0,33.708,33.7596,33.708,33.7209,32900.0
2015-01-05 13:35:00,52.3,52.34,52.26,52.27,21100.0,33.7338,33.7596,33.708,33.7145,21100.0
2015-01-05 13:40:00,52.28,52.32,52.22,52.25,17200.0,33.7209,33.7467,33.6822,33.7016,17200.0
2015-01-05 13:45:00,52.26,52.29,52.25,52.25,16400.0,33.708,33.7274,33.7016,33.7016,16400.0
2015-01-05 13:50:00,52.27,52.31,52.23,52.26,16800.0,33.7145,33.7403,33.6887,33.708,16800.0
2015-01-05 13:55:00,52.27,52.32,52.17,52.21,248400.0,33.7145,33.7467,33.65,33.6758,248400.0
2015-01-05 14:00:00,52.22,52.23,52.16,52.17,23200.0,33.6822,33.6887,33.6435,33.65,23200.0
2015-01-05 14:05:00,52.16,52.27,52.16,52.25,34700.0,33.6435,33.7145,33.6435,33.7016,34700.0
2015-01-05 14:10:00,52.25,52.28,52.23,52.26,137700.0,33.7016,33.7209,33.6887,33.708,137700.0
2015-01-05 14:15:00,52.26,52.31,52.25,52.26,38200.0,33.708,33.7403,33.7016,33.708,38200.0
2015-01-05 14:20:00,52.26,52.32,52.25,52.3,57400.0,33.708,33.7467,33.7016,33.7338,57400.0
2015-01-05 14:25:00,52.3,52.32,52.25,52.3,30500.0,33.7338,33.7467,33.7016,33.7338,30500.0
2015-01-05 14:30:00,52.3,52.31,52.24,52.26,40600.0,33.7338,33.7403,33.6951,33.708,40600.0
2015-01-05 14:35:00,52.26,52.31,52.24,52.29,99800.0,33.708,33.7403,33.6951,33.7274,99800.0
2015-01-05 14:40:00,52.3,52.34,52.26,52.26,66300.0,33.7338,33.7596,33.708,33.708,66300.0
2015-01-05 14:45:00,52.26,52.31,52.24,52.28,116000.0,33.708,33.7403,33.6951,33.7209,116000.0
2015-01-05 14:50:00,52.28,52.33,52.27,52.31,32700.0,33.7209,33.7532,33.7145,33.7403,32700.0
2015-01-05 14:55:00,52.32,52.37,52.27,52.28,30900.0,33.7467,33.779,33.7145,33.7209,30900.0
2015-01-05 15:00:00,52.28,52.33,52.26,52.31,53800.0,33.7209,33.7532,33.708,33.7403,53800.0
2015-01-05 15:05:00,52.32,52.38,52.31,52.35,58300.0,33.7467,33.7854,33.7403,33.7661,58300.0
2015-01-05 15:10:00,52.35,52.42,52.34,52.4,54000.0,33.7661,33.8112,33.7596,33.7983,54000.0
2015-01-05 15:15:00,52.39,52.4,52.33,52.38,37900.0,33.7919,33.7983,33.7532,33.7854,37900.0
2015-01-05 15:20:00,52.37,52.42,52.32,52.41,65400.0,33.779,33.8112,33.7467,33.8048,65400.0
2015-01-05 15:25:00,52.41,52.41,52.32,52.32,31200.0,33.8048,33.8048,33.7467,33.7467,31200.0
2015-01-05 15:30:00,52.32,52.35,52.3,52.32,56600.0,33.7467,33.7661,33.7338,33.7467,56600.0
2015-01-05 15:35:00,52.32,52.37,52.29,52.36,64600.0,33.7467,33.779,33.7274,33.7725,64600.0
2015-01-05 15:40:00,52.36,52.46,52.35,52.4,86800.0,33.7725,33.837,33.7661,33.7983,86800.0
2015-01-05 15:45:00,52.4,52.49,52.38,52.49,92000.0,33.7983,33.8564,33.7854,33.8564,92000.0
2015-01-05 15:50:00,52.48,52.51,52.4,52.47,128500.0,33.8499,33.8693,33.7983,33.8435,128500.0
2015-01-05 15:55:00,52.47,52.48,52.37,52.39,185600.0,33.8435,33.8499,33.779,33.7919,185600.0
2015-01-06 09:30:00,52.72,52.83,52.45,52.76,62200.0,34.0047,34.0757,33.8306,34.0305,62200.0
2015-01-06 09:35:00,52.77,52.9,52.61,52.61,36200.0,34.037,34.1208,33.9338,33.9338,36200.0
2015-01-06 09:40:00,52.57,52.73,52.52,52.71,49800.0,33.908,34.0112,33.8757,33.9983,49800.0
2015-01-06 09:45:00,52.7,52.82,52.66,52.82,37600.0,33.9918,34.0692,33.966,34.0692,37600.0
2015-01-06 09:50:00,52.84,52.9,52.83,52.87,23800.0,34.0821,34.1208,34.0757,34.1015,23800.0
2015-01-06 09:55:00,52.89,52.9,52.87,52.89,42400.0,34.1144,34.1208,34.1015,34.1144,42400.0
2015-01-06 10:00:00,52.88,52.93,52.8,52.92,53500.0,34.1079,34.1402,34.0563,34.1337,53500.0
2015-01-06 10:05:00,52.92,52.96,52.85,52.91,42000.0,34.1337,34.1595,34.0886,34.1273,42000.0
2015-01-06 10:10:00,52.9,53.1,52.89,53.06,43000.0,34.1208,34.2498,34.1144,34.224,43000.0
2015-01-06 10:15:00,53.05,53.13,53.05,53.12,18100.0,34.2176,34.2692,34.2176,34.2627,18100.0
2015-01-06 10:20:00,53.12,53.19,53.08,53.09,43700.0,34.2627,34.3079,34.2369,34.2434,43700.0
2015-01-06 10:25:00,53.09,53.1,53.01,53.01,17700.0,34.2434,34.2498,34.1918,34.1918,17700.0
2015-01-06 10:30:00,53.0,53.0,52.87,52.9,31200.0,34.1853,34.1853,34.1015,34.1208,31200.0
2015-01-06 10:35:00,52.9,52.92,52.86,52.88,19700.0,34.1208,34.1337,34.095,34.1079,19700.0
2015-01-06 10:40:00,52.87,52.88,52.75,52.77,25800.0,34.1015,34.1079,34.0241,34.037,25800.0
2015-01-06 10:45:00,52.78,52.78,52.59,52.61,22700.0,34.0434,34.0434,33.9209,33.9338,22700.0
2015-01-06 10:50:00,52.63,52.67,52.58,52.66,25200.0,33.9467,33.9725,33.9144,33.966,25200.0
2015-01-06 10:55:00,52.67,52.67,52.59,52.61,38400.0,33.9725,33.9725,33.9209,33.9338,38400.0
2015-01-06 11:00:00,52.61,52.62,52.42,52.45,80600.0,33.9338,33.9402,33.8112,33.8306,80600.0
2015-01-06 11:05:00,52.44,52.47,52.35,52.45,56100.0,33.8241,33.8435,33.7661,33.8306,56100.0
2015-01-06 11:10:00,52.44,52.45,52.35,52.36,27100.0,33.8241,33.8306,33.7661,33.7725,27100.0
2015-01-06 11:15:00,52.35,52.36,52.22,52.25,41000.0,33.7661,33.7725,33.6822,33.7016,41000.0
2015-01-06 11:20:00,52.26,52.27,52.15,52.15,66400.0,33.708,33.7145,33.6371,33.6371,66400.0
2015-01-06 11:25:00,52.16,52.16,52.09,52.13,53900.0,33.6435,33.6435,33.5984,33.6242,53900.0
2015-01-06 11:30:00,52.13,52.16,52.09,52.16,52400.0,33.6242,33.6435,33.5984,33.6435,52400.0
2015-01-06 11:35:00,52.15,52.15,52.06,52.09,31700.0,33.6371,33.6371,33.579,33.5984,31700.0
2015-01-06 11:40:00,52.09,52.14,51.92,51.96,63200.0,33.5984,33.6306,33.4887,33.5145,63200.0
2015-01-06 11:45:00,51.96,52.13,51.94,52.13,24200.0,33.5145,33.6242,33.5016,33.6242,24200.0
2015-01-06 11:50:00,52.13,52.13,51.93,51.93,35900.0,33.6242,33.6242,33.4952,33.4952,35900.0
2015-01-06 11:55:00,51.95,51.96,51.81,51.84,66500.0,33.5081,33.5145,33.4178,33.4371,66500.0
2015-01-06 12:00:00,51.83,51.87,51.74,51.78,56900.0,33.4307,33.4565,33.3726,33.3984,56900.0
2015-01-06 12:05:00,51.79,51.83,51.72,51.79,41700.0,33.4049,33.4307,33.3597,33.4049,41700.0
2015-01-06 12:10:00,51.79,51.83,51.72,51.8,29000.0,33.4049,33.4307,33.3597,33.4113,29000.0
2015-01-06 12:15:00,51.8,51.81,51.74,51.75,39100.0,33.4113,33.4178,33.3726,33.3791,39100.0
2015-01-06 12:20:00,51.75,51.8,51.73,51.75,23100.0,33.3791,33.4113,33.3662,33.3791,23100.0
2015-01-06 12:25:00,51.77,51.88,51.76,51.85,23600.0,33.392,33.4629,33.3855,33.4436,23600.0
2015-01-06 12:30:00,51.85,51.86,51.81,51.83,16700.0,33.4436,33.45,33.4178,33.4307,16700.0
2015-01-06 12:35:00,51.82,51.94,51.82,51.94,28100.0,33.4242,33.5016,33.4242,33.5016,28100.0
2015-01-06 12:40:00,51.94,51.98,51.93,51.94,21200.0,33.5016,33.5274,33.4952,33.5016,21200.0
2015-01-06 12:45:00,51.93,51.94,51.86,51.88,28200.0,33.4952,33.5016,33.45,33.4629,28200.0
2015-01-06 12:50:00,51.89,51.96,51.89,51.95,22300.0,33.4694,33.5145,33.4694,33.5081,22300.0
2015-01-06 12:55:00,51.95,51.98,51.9,51.91,29600.0,33.5081,33.5274,33.4758,33.4823,29600.0
2015-01-06 13:00:00,51.91,51.91,51.79,51.79,21000.0,33.4823,33.4823,33.4049,33.4049,21000.0
2015-01-06 13:05:00,51.8,51.8,51.71,51.72,13100.0,33.4113,33.4113,33.3533,33.3597,13100.0
2015-01-06 13:10:00,51.71,51.79,51.7,51.72,25300.0,33.3533,33.4049,33.3468,33.3597,25300.0
2015-01-06 13:15:00,51.71,51.72,51.64,51.64,23100.0,33.3533,33.3597,33.3081,33.3081,23100.0
2015-01-06 13:20:00,51.64,51.67,51.57,51.61,27600.0,33.3081,33.3275,33.263,33.2888,27600.0
2015-01-06 13:25:00,51.62,51.74,51.59,51.72,17800.0,33.2952,33.3726,33.2759,33.3597,17800.0
2015-01-06 13:30:00,51.72,51.74,51.64,51.64,15200.0,33.3597,33.3726,33.3081,33.3081,15200.0
2015-01-06 13:35:00,51.66,51.69,51.63,51.66,31300.0,33.321,33.3404,33.3017,33.321,31300.0
2015-01-06 13:40:00,51.66,51.66,51.58,51.61,18000.0,33.321,33.321,33.2694,33.2888,18000.0
2015-01-06 13:45:00,51.62,51.7,51.62,51.69,16900.0,33.2952,33.3468,33.2952,33.3404,16900.0
2015-01-06 13:50:00,51.71,51.71,51.65,51.66,25600.0,33.3533,33.3533,33.3146,33.321,25600.0
2015-01-06 13:55:00,51.66,51.75,51.62,51.75,22300.0,33.321,33.3791,33.2952,33.3791,22300.0
2015-01-06 14:00:00,51.73,51.8,51.7,51.75,24200.0,33.3662,33.4113,33.3468,33.3791,24200.0
2015-01-06 14:05:00,51.74,51.75,51.69,51.7,17000.0,33.3726,33.3791,33.3404,33.3468,17000.0
2015-01-06 14:10:00,51.69,51.7,51.63,51.67,31500.0,33.3404,33.3468,33.3017,33.3275,31500.0
2015-01-06 14:15:00,51.65,51.7,51.63,51.68,15900.0,33.3146,33.3468,33.3017,33.3339,15900.0
2015-01-06 14:20:00,51.69,51.75,51.68,51.72,17100.0,33.3404,33.3791,33.3339,33.3597,17100.0
2015-01-06 14:25:00,51.74,51.83,51.7,51.8,33000.0,33.3726,33.4307,33.3468,33.4113,33000.0
2015-01-06 14:30:00,51.81,51.83,51.75,51.76,44400.0,33.4178,33.4307,33.3791,33.3855,44400.0
2015-01-06 14:35:00,51.76,51.82,51.71,51.8,27500.0,33.3855,33.4242,33.3533,33.4113,27500.0
2015-01-06 14:40:00,51.8,51.85,51.8,51.83,47200.0,33.4113,33.4436,33.4113,33.4307,47200.0
2015-01-06 14:45:00,51.84,51.93,51.79,51.89,59300.0,33.4371,33.4952,33.4049,33.4694,59300.0
2015-01-06 14:50:00,51.89,51.92,51.85,51.88,28300.0,33.4694,33.4887,33.4436,33.4629,28300.0
2015-01-06 14:55:00,51.88,51.88,51.8,51.83,28300.0,33.4629,33.4629,33.4113,33.4307,28300.0
2015-01-06 15:00:00,51.83,51.89,51.8,51.85,37800.0,33.4307,33.4694,33.4113,33.4436,37800.0
2015-01-06 15:05:00,51.86,51.87,51.78,51.81,40500.0,33.45,33.4565,33.3984,33.4178,40500.0
2015-01-06 15:10:00,51.81,51.9,51.79,51.83,45500.0,33.4178,33.4758,33.4049,33.4307,45500.0
2015-01-06 15:15:00,51.83,51.87,51.78,51.86,69800.0,33.4307,33.4565,33.3984,33.45,69800.0
2015-01-06 15:20:00,51.86,51.93,51.79,51.79,83800.0,33.45,33.4952,33.4049,33.4049,83800.0
2015-01-06 15:25:00,51.79,51.89,51.74,51.88,82400.0,33.4049,33.4694,33.3726,33.4629,82400.0
2015-01-06 15:30:00,51.87,51.87,51.79,51.82,80800.0,33.4565,33.4565,33.4049,33.4242,80800.0
2015-01-06 15:35:00,51.81,51.85,51.74,51.74,98100.0,33.4178,33.4436,33.3726,33.3726,98100.0
2015-01-06 15:40:00,51.75,51.81,51.74,51.8,87200.0,33.3791,33.4178,33.3726,33.4113,87200.0
2015-01-06 15:45:00,51.81,51.94,51.81,51.88,132000.0,33.4178,33.5016,33.4178,33.4629,132000.0
2015-01-06 15:50:00,51.87,51.89,51.75,51.75,128200.0,33.4565,33.4694,33.3791,33.3791,128200.0
2015-01-06 15:55:00,51.75,51.75,51.67,51.7,153600.0,33.3791,33.3791,33.3275,33.3468,153600.0
2015-01-07 09:30:00,51.85,51.91,51.68,51.8,48000.0,33.4436,33.4823,33.3339,33.4113,48000.0
2015-01-07 09:35:00,51.79,51.83,51.63,51.64,27200.0,33.4049,33.4307,33.3017,33.3081,27200.0
2015-01-07 09:40:00,51.61,51.76,51.57,51.76,13900.0,33.2888,33.3855,33.263,33.3855,13900.0
2015-01-07 09:45:00,51.76,51.76,51.62,51.64,17800.0,33.3855,33.3855,33.2952,33.3081,17800.0
2015-01-07 09:50:00,51.67,51.74,51.62,51.64,35600.0,33.3275,33.3726,33.2952,33.3081,35600.0
2015-01-07 09:55:00,51.63,51.67,51.59,51.59,76200.0,33.3017,33.3275,33.2759,33.2759,76200.0
2015-01-07 10:00:00,51.59,51.69,51.58,51.66,32900.0,33.2759,33.3404,33.2694,33.321,32900.0
2015-01-07 10:05:00,51.65,51.67,51.58,51.61,33500.0,33.3146,33.3275,33.2694,33.2888,33500.0
2015-01-07 10:10:00,51.61,51.64,51.54,51.57,95500.0,33.2888,33.3081,33.2436,33.263,95500.0
2015-01-07 10:15:00,51.56,51.65,51.55,51.64,15800.0,33.2565,33.3146,33.2501,33.3081,15800.0
2015-01-07 10:20:00,51.63,51.67,51.52,51.52,41400.0,33.3017,33.3275,33.2307,33.2307,41400.0
2015-01-07 10:25:00,51.53,51.53,51.46,51.5,25300.0,33.2372,33.2372,33.192,33.2178,25300.0
2015-01-07 10:30:00,51.5,51.61,51.48,51.61,31300.0,33.2178,33.2888,33.2049,33.2888,31300.0
2015-01-07 10:35:00,51.61,51.61,51.47,51.47,47300.0,33.2888,33.2888,33.1985,33.1985,47300.0
2015-01-07 10:40:00,51.47,51.56,51.42,51.53,26700.0,33.1985,33.2565,33.1662,33.2372,26700.0
2015-01-07 10:45:00,51.53,51.58,51.47,51.47,32300.0,33.2372,33.2694,33.1985,33.1985,32300.0
2015-01-07 10:50:00,51.47,51.5,51.4,51.42,111200.0,33.1985,33.2178,33.1533,33.1662,111200.0
2015-01-07 10:55:00,51.42,51.55,51.41,51.51,113100.0,33.1662,33.2501,33.1598,33.2243,113100.0
2015-01-07 11:00:00,51.51,51.54,51.42,51.44,36100.0,33.2243,33.2436,33.1662,33.1791,36100.0
2015-01-07 11:05:00,51.43,51.48,51.41,51.46,17300.0,33.1727,33.2049,33.1598,33.192,17300.0
2015-01-07 11:10:00,51.45,51.48,51.4,51.4,21800.0,33.1856,33.2049,33.1533,33.1533,21800.0
2015-01-07 11:15:00,51.4,51.41,51.35,51.36,17400.0,33.1533,33.1598,33.1211,33.1275,17400.0
2015-01-07 11:20:00,51.36,51.5,51.35,51.49,45800.0,33.1275,33.2178,33.1211,33.2114,45800.0
2015-01-07 11:25:00,51.49,51.51,51.46,51.49,28300.0,33.2114,33.2243,33.192,33.2114,28300.0
2015-01-07 11:30:00,51.49,51.52,51.48,51.5,38400.0,33.2114,33.2307,33.2049,33.2178,38400.0
2015-01-07 11:35:00,51.49,51.49,51.44,51.46,19100.0,33.2114,33.2114,33.1791,33.192,19100.0
2015-01-07 11:40:00,51.46,51.52,51.45,51.52,51200.0,33.192,33.2307,33.1856,33.2307,51200.0
2015-01-07 11:45:00,51.52,51.54,51.47,51.53,104400.0,33.2307,33.2436,33.1985,33.2372,104400.0
2015-01-07 11:50:00,51.53,51.71,51.51,51.66,79700.0,33.2372,33.3533,33.2243,33.321,79700.0
2015-01-07 11:55:00,51.68,51.75,51.65,51.73,73900.0,33.3339,33.3791,33.3146,33.3662,73900.0
2015-01-07 12:00:00,51.72,51.76,51.7,51.72,81100.0,33.3597,33.3855,33.3468,33.3597,81100.0
2015-01-07 12:05:00,51.74,51.77,51.67,51.69,58100.0,33.3726,33.392,33.3275,33.3404,58100.0
2015-01-07 12:10:00,51.72,51.74,51.69,51.71,45700.0,33.3597,33.3726,33.3404,33.3533,45700.0
2015-01-07 12:15:00,51.71,51.72,51.68,51.7,18800.0,33.3533,33.3597,33.3339,33.3468,18800.0
2015-01-07 12:20:00,51.7,51.71,51.67,51.69,24400.0,33.3468,33.3533,33.3275,33.3404,24400.0
2015-01-07 12:25:00,51.7,51.76,51.69,51.75,91800.0,33.3468,33.3855,33.3404,33.3791,91800.0
2015-01-07 12:30:00,51.75,51.83,51.75,51.78,37300.0,33.3791,33.4307,33.3791,33.3984,37300.0
2015-01-07 12:35:00,51.78,51.79,51.73,51.74,40900.0,33.3984,33.4049,33.3662,33.3726,40900.0
2015-01-07 12:40:00,51.75,51.76,51.72,51.72,15500.0,33.3791,33.3855,33.3597,33.3597,15500.0
2015-01-07 12:45:00,51.72,51.76,51.71,51.75,16600.0,33.3597,33.3855,33.3533,33.3791,16600.0
2015-01-07 12:50:00,51.75,51.76,51.73,51.74,12900.0,33.3791,33.3855,33.3662,33.3726,12900.0
2015-01-07 12:55:00,51.74,51.76,51.72,51.74,17200.0,33.3726,33.3855,33.3597,33.3726,17200.0
2015-01-07 13:00:00,51.74,51.77,51.68,51.68,20100.0,33.3726,33.392,33.3339,33.3339,20100.0
2015-01-07 13:05:00,51.68,51.69,51.61,51.61,15300.0,33.3339,33.3404,33.2888,33.2888,15300.0
2015-01-07 13:10:00,51.61,51.67,51.59,51.67,22200.0,33.2888,33.3275,33.2759,33.3275,22200.0
2015-01-07 13:15:00,51.67,51.81,51.67,51.81,15400.0,33.3275,33.4178,33.3275,33.4178,15400.0
2015-01-07 13:20:00,51.81,51.82,51.74,51.76,24700.0,33.4178,33.4242,33.3726,33.3855,24700.0
2015-01-07 13:25:00,51.76,51.79,51.73,51.77,21800.0,33.3855,33.4049,33.3662,33.392,21800.0
2015-01-07 13:30:00,51.78,51.79,51.74,51.76,21500.0,33.3984,33.4049,33.3726,33.3855,21500.0
2015-01-07 13:35:00,51.75,51.77,51.71,51.71,21100.0,33.3791,33.392,33.3533,33.3533,21100.0
2015-01-07 13:40:00,51.7,51.72,51.67,51.7,14400.0,33.3468,33.3597,33.3275,33.3468,14400.0
2015-01-07 13:45:00,51.7,51.76,51.68,51.75,17400.0,33.3468,33.3855,33.3339,33.3791,17400.0
2015-01-07 13:50:00,51.76,51.77,51.71,51.71,18100.0,33.3855,33.392,33.3533,33.3533,18100.0
2015-01-07 13:55:00,51.71,51.72,51.69,51.7,9900.0,33.3533,33.3597,33.3404,33.3468,9900.0
2015-01-07 14:00:00,51.7,51.76,51.6,51.71,47400.0,33.3468,33.3855,33.2823,33.3533,47400.0
2015-01-07 14:05:00,51.71,51.71,51.64,51.69,28300.0,33.3533,33.3533,33.3081,33.3404,28300.0
2015-01-07 14:10:00,51.69,51.72,51.65,51.67,26800.0,33.3404,33.3597,33.3146,33.3275,26800.0
2015-01-07 14:15:00,51.68,51.71,51.63,51.7,26600.0,33.3339,33.3533,33.3017,33.3468,26600.0
2015-01-07 14:20:00,51.7,51.75,51.62,51.71,37100.0,33.3468,33.3791,33.2952,33.3533,37100.0
2015-01-07 14:25:00,51.69,51.71,51.67,51.68,13900.0,33.3404,33.3533,33.3275,33.3339,13900.0
2015-01-07 14:30:00,51.68,51.74,51.68,51.7,26100.0,33.3339,33.3726,33.3339,33.3468,26100.0
2015-01-07 14:35:00,51.72,51.73,51.68,51.7,26200.0,33.3597,33.3662,33.3339,33.3468,26200.0
2015-01-07 14:40:00,51.7,51.71,51.66,51.68,19600.0,33.3468,33.3533,33.321,33.3339,19600.0
2015-01-07 14:45:00,51.68,51.69,51.62,51.63,73300.0,33.3339,33.3404,33.2952,33.3017,73300.0
2015-01-07 14:50:00,51.63,51.64,51.6,51.6,42100.0,33.3017,33.3081,33.2823,33.2823,42100.0
2015-01-07 14:55:00,51.61,51.63,51.6,51.6,56200.0,33.2888,33.3017,33.2823,33.2823,56200.0
2015-01-07 15:00:00,51.61,51.61,51.59,51.59,36200.0,33.2888,33.2888,33.2759,33.2759,36200.0
2015-01-07 15:05:00,51.6,51.64,51.59,51.64,58300.0,33.2823,33.3081,33.2759,33.3081,58300.0
2015-01-07 15:10:00,51.63,51.64,51.59,51.62,23800.0,33.3017,33.3081,33.2759,33.2952,23800.0
2015-01-07 15:15:00,51.61,51.62,51.52,51.56,66500.0,33.2888,33.2952,33.2307,33.2565,66500.0
2015-01-07 15:20:00,51.57,51.57,51.52,51.52,40700.0,33.263,33.263,33.2307,33.2307,40700.0
2015-01-07 15:25:00,51.53,51.55,51.5,51.54,46200.0,33.2372,33.2501,33.2178,33.2436,46200.0
2015-01-07 15:30:00,51.55,51.56,51.5,51.54,65700.0,33.2501,33.2565,33.2178,33.2436,65700.0
2015-01-07 15:35:00,51.54,51.57,51.51,51.57,53500.0,33.2436,33.263,33.2243,33.263,53500.0
2015-01-07 15:40:00,51.57,51.62,51.57,51.62,67500.0,33.263,33.2952,33.263,33.2952,67500.0
2015-01-07 15:45:00,51.62,51.65,51.59,51.59,89400.0,33.2952,33.3146,33.2759,33.2759,89400.0
2015-01-07 15:50:00,51.6,51.62,51.58,51.58,105800.0,33.2823,33.2952,33.2694,33.2694,105800.0
2015-01-07 15:55:00,51.58,51.61,51.56,51.6,154700.0,33.2694,33.2888,33.2565,33.2823,154700.0
2015-01-08 09:30:00,52.33,52.69,52.26,52.61,105000.0,33.7532,33.9854,33.708,33.9338,105000.0
2015-01-08 09:35:00,52.61,52.61,52.4,52.48,31400.0,33.9338,33.9338,33.7983,33.8499,31400.0
2015-01-08 09:40:00,52.48,52.54,52.43,52.52,59700.0,33.8499,33.8886,33.8177,33.8757,59700.0
2015-01-08 09:45:00,52.51,52.63,52.49,52.52,34700.0,33.8693,33.9467,33.8564,33.8757,34700.0
2015-01-08 09:50:00,52.53,52.63,52.51,52.63,24400.0,33.8822,33.9467,33.8693,33.9467,24400.0
2015-01-08 09:55:00,52.64,52.71,52.63,52.69,22600.0,33.9531,33.9983,33.9467,33.9854,22600.0
2015-01-08 10:00:00,52.7,52.74,52.62,52.65,27200.0,33.9918,34.0176,33.9402,33.9596,27200.0
2015-01-08 10:05:00,52.65,52.67,52.6,52.66,22600.0,33.9596,33.9725,33.9273,33.966,22600.0
2015-01-08 10:10:00,52.67,52.67,52.6,52.65,33700.0,33.9725,33.9725,33.9273,33.9596,33700.0
2015-01-08 10:15:00,52.65,52.67,52.62,52.66,24300.0,33.9596,33.9725,33.9402,33.966,24300.0
2015-01-08 10:20:00,52.66,52.74,52.66,52.73,16600.0,33.966,34.0176,33.966,34.0112,16600.0
2015-01-08 10:25:00,52.73,52.84,52.73,52.84,31000.0,34.0112,34.0821,34.0112,34.0821,31000.0
2015-01-08 10:30:00,52.86,52.88,52.81,52.83,27200.0,34.095,34.1079,34.0628,34.0757,27200.0
2015-01-08 10:35:00,52.83,52.87,52.81,52.84,27300.0,34.0757,34.1015,34.0628,34.0821,27300.0
2015-01-08 10:40:00,52.85,52.86,52.81,52.82,25700.0,34.0886,34.095,34.0628,34.0692,25700.0
2015-01-08 10:45:00,52.82,52.85,52.81,52.84,20500.0,34.0692,34.0886,34.0628,34.0821,20500.0
2015-01-08 10:50:00,52.85,52.85,52.79,52.84,28500.0,34.0886,34.0886,34.0499,34.0821,28500.0
2015-01-08 10:55:00,52.84,52.9,52.84,52.88,18100.0,34.0821,34.1208,34.0821,34.1079,18100.0
2015-01-08 11:00:00,52.88,52.96,52.88,52.93,21400.0,34.1079,34.1595,34.1079,34.1402,21400.0
2015-01-08 11:05:00,52.94,52.97,52.91,52.91,23900.0,34.1466,34.166,34.1273,34.1273,23900.0
2015-01-08 11:10:00,52.91,52.97,52.89,52.95,9300.0,34.1273,34.166,34.1144,34.1531,9300.0
2015-01-08 11:15:00,52.95,52.99,52.95,52.97,18600.0,34.1531,34.1789,34.1531,34.166,18600.0
2015-01-08 11:20:00,52.97,52.98,52.95,52.97,17600.0,34.166,34.1724,34.1531,34.166,17600.0
2015-01-08 11:25:00,52.98,52.98,52.95,52.96,17200.0,34.1724,34.1724,34.1531,34.1595,17200.0
2015-01-08 11:30:00,52.97,52.98,52.93,52.94,15800.0,34.166,34.1724,34.1402,34.1466,15800.0
2015-01-08 11:35:00,52.93,52.97,52.93,52.96,17200.0,34.1402,34.166,34.1402,34.1595,17200.0
2015-01-08 11:40:00,52.97,52.98,52.94,52.96,14000.0,34.166,34.1724,34.1466,34.1595,14000.0
2015-01-08 11:45:00,52.97,52.98,52.96,52.96,11800.0,34.166,34.1724,34.1595,34.1595,11800.0
2015-01-08 11:50:00,52.97,52.98,52.96,52.97,24000.0,34.166,34.1724,34.1595,34.166,24000.0
2015-01-08 11:55:00,52.97,52.99,52.96,52.98,12900.0,34.166,34.1789,34.1595,34.1724,12900.0
2015-01-08 12:00:00,52.98,52.99,52.95,52.99,15100.0,34.1724,34.1789,34.1531,34.1789,15100.0
2015-01-08 12:05:00,52.98,53.02,52.96,53.01,20200.0,34.1724,34.1982,34.1595,34.1918,20200.0
2015-01-08 12:10:00,53.01,53.03,52.97,53.0,20100.0,34.1918,34.2047,34.166,34.1853,20100.0
2015-01-08 12:15:00,52.99,53.03,52.99,53.03,6500.0,34.1789,34.2047,34.1789,34.2047,6500.0
2015-01-08 12:20:00,53.02,53.02,52.99,53.0,7500.0,34.1982,34.1982,34.1789,34.1853,7500.0
2015-01-08 12:25:00,53.0,53.03,53.0,53.02,15600.0,34.1853,34.2047,34.1853,34.1982,15600.0
2015-01-08 12:30:00,53.03,53.05,53.03,53.03,12600.0,34.2047,34.2176,34.2047,34.2047,12600.0
2015-01-08 12:35:00,53.03,53.05,53.02,53.04,12000.0,34.2047,34.2176,34.1982,34.2111,12000.0
2015-01-08 12:40:00,53.05,53.09,53.04,53.05,23800.0,34.2176,34.2434,34.2111,34.2176,23800.0
2015-01-08 12:45:00,53.06,53.06,53.03,53.06,8200.0,34.224,34.224,34.2047,34.224,8200.0
2015-01-08 12:50:00,53.06,53.09,53.02,53.02,8500.0,34.224,34.2434,34.1982,34.1982,8500.0
2015-01-08 12:55:00,53.03,53.1,53.02,53.09,6500.0,34.2047,34.2498,34.1982,34.2434,6500.0
2015-01-08 13:00:00,53.09,53.1,53.05,53.07,11600.0,34.2434,34.2498,34.2176,34.2305,11600.0
2015-01-08 13:05:00,53.08,53.13,53.07,53.11,12900.0,34.2369,34.2692,34.2305,34.2563,12900.0
2015-01-08 13:10:00,53.11,53.12,53.07,53.08,10100.0,34.2563,34.2627,34.2305,34.2369,10100.0
2015-01-08 13:15:00,53.08,53.11,53.07,53.09,10900.0,34.2369,34.2563,34.2305,34.2434,10900.0
2015-01-08 13:20:00,53.09,53.1,53.07,53.1,4100.0,34.2434,34.2498,34.2305,34.2498,4100.0
2015-01-08 13:25:00,53.1,53.12,53.09,53.09,10600.0,34.2498,34.2627,34.2434,34.2434,10600.0
2015-01-08 13:30:00,53.08,53.1,53.06,53.06,8400.0,34.2369,34.2498,34.224,34.224,8400.0
2015-01-08 13:35:00,53.05,53.06,53.02,53.03,8200.0,34.2176,34.224,34.1982,34.2047,8200.0
2015-01-08 13:40:00,53.02,53.08,53.02,53.08,42000.0,34.1982,34.2369,34.1982,34.2369,42000.0
2015-01-08 13:45:00,53.08,53.1,53.06,53.08,14700.0,34.2369,34.2498,34.224,34.2369,14700.0
2015-01-08 13:50:00,53.08,53.11,53.07,53.09,13200.0,34.2369,34.2563,34.2305,34.2434,13200.0
2015-01-08 13:55:00,53.09,53.1,53.05,53.08,21600.0,34.2434,34.2498,34.2176,34.2369,21600.0
2015-01-08 14:00:00,53.1,53.11,53.05,53.05,19000.0,34.2498,34.2563,34.2176,34.2176,19000.0
2015-01-08 14:05:00,53.05,53.09,53.04,53.09,15500.0,34.2176,34.2434,34.2111,34.2434,15500.0
2015-01-08 14:10:00,53.09,53.1,53.05,53.06,17100.0,34.2434,34.2498,34.2176,34.224,17100.0
2015-01-08 14:15:00,53.06,53.08,53.05,53.07,17500.0,34.224,34.2369,34.2176,34.2305,17500.0
2015-01-08 14:20:00,53.08,53.13,53.08,53.12,23600.0,34.2369,34.2692,34.2369,34.2627,23600.0
2015-01-08 14:25:00,53.13,53.15,53.12,53.12,28300.0,34.2692,34.2821,34.2627,34.2627,28300.0
2015-01-08 14:30:00,53.13,53.16,53.12,53.13,30500.0,34.2692,34.2885,34.2627,34.2692,30500.0
2015-01-08 14:35:00,53.14,53.16,53.12,53.14,20200.0,34.2756,34.2885,34.2627,34.2756,20200.0
2015-01-08 14:40:00,53.15,53.17,53.14,53.15,18300.0,34.2821,34.295,34.2756,34.2821,18300.0
2015-01-08 14:45:00,53.14,53.15,53.1,53.13,10400.0,34.2756,34.2821,34.2498,34.2692,10400.0
2015-01-08 14:50:00,53.12,53.15,53.12,53.14,12100.0,34.2627,34.2821,34.2627,34.2756,12100.0
2015-01-08 14:55:00,53.13,53.15,53.12,53.12,18200.0,34.2692,34.2821,34.2627,34.2627,18200.0
2015-01-08 15:00:00,53.13,53.16,53.11,53.12,26600.0,34.2692,34.2885,34.2563,34.2627,26600.0
2015-01-08 15:05:00,53.13,53.14,53.09,53.09,18700.0,34.2692,34.2756,34.2434,34.2434,18700.0
2015-01-08 15:10:00,53.1,53.14,53.09,53.13,31100.0,34.2498,34.2756,34.2434,34.2692,31100.0
2015-01-08 15:15:00,53.13,53.16,53.1,53.16,38500.0,34.2692,34.2885,34.2498,34.2885,38500.0
2015-01-08 15:20:00,53.15,53.19,53.14,53.19,25200.0,34.2821,34.3079,34.2756,34.3079,25200.0
2015-01-08 15:25:00,53.19,53.22,53.16,53.21,32400.0,34.3079,34.3272,34.2885,34.3208,32400.0
2015-01-08 15:30:00,53.21,53.22,53.14,53.15,33800.0,34.3208,34.3272,34.2756,34.2821,33800.0
2015-01-08 15:35:00,53.15,53.17,53.14,53.16,30500.0,34.2821,34.295,34.2756,34.2885,30500.0
2015-01-08 15:40:00,53.16,53.18,53.12,53.17,44000.0,34.2885,34.3014,34.2627,34.295,44000.0
2015-01-08 15:45:00,53.17,53.19,53.13,53.19,78900.0,34.295,34.3079,34.2692,34.3079,78900.0
2015-01-08 15:50:00,53.18,53.28,53.18,53.28,107300.0,34.3014,34.3659,34.3014,34.3659,107300.0
2015-01-08 15:55:00,53.28,53.37,53.27,53.36,262700.0,34.3659,34.424,34.3595,34.4175,262700.0
2015-01-09 09:30:00,53.58,53.6,53.26,53.26,35400.0,34.5594,34.5723,34.353,34.353,35400.0
2015-01-09 09:35:00,53.26,53.38,53.26,53.37,11000.0,34.353,34.4304,34.353,34.424,11000.0
2015-01-09 09:40:00,53.39,53.41,53.34,53.41,8900.0,34.4369,34.4498,34.4046,34.4498,8900.0
2015-01-09 09:45:00,53.4,53.41,53.15,53.17,13600.0,34.4433,34.4498,34.2821,34.295,13600.0
2015-01-09 09:50:00,53.18,53.27,53.11,53.2,24700.0,34.3014,34.3595,34.2563,34.3143,24700.0
2015-01-09 09:55:00,53.18,53.19,53.0,53.03,15400.0,34.3014,34.3079,34.1853,34.2047,15400.0
2015-01-09 10:00:00,53.02,53.15,53.0,53.1,13800.0,34.1982,34.2821,34.1853,34.2498,13800.0
2015-01-09 10:05:00,53.09,53.2,53.0,53.14,8800.0,34.2434,34.3143,34.1853,34.2756,8800.0
2015-01-09 10:10:00,53.17,53.29,53.17,53.24,12800.0,34.295,34.3724,34.295,34.3401,12800.0
2015-01-09 10:15:00,53.26,53.26,53.14,53.18,10500.0,34.353,34.353,34.2756,34.3014,10500.0
2015-01-09 10:20:00,53.2,53.23,53.16,53.23,10200.0,34.3143,34.3337,34.2885,34.3337,10200.0
2015-01-09 10:25:00,53.24,53.26,53.13,53.17,18700.0,34.3401,34.353,34.2692,34.295,18700.0
2015-01-09 10:30:00,53.15,53.15,52.9,52.92,9800.0,34.2821,34.2821,34.1208,34.1337,9800.0
2015-01-09 10:35:00,52.93,52.98,52.84,52.91,19500.0,34.1402,34.1724,34.0821,34.1273,19500.0
2015-01-09 10:40:00,52.9,52.92,52.81,52.88,8500.0,34.1208,34.1337,34.0628,34.1079,8500.0
2015-01-09 10:45:00,52.86,53.04,52.85,53.01,16400.0,34.095,34.2111,34.0886,34.1918,16400.0
2015-01-09 10:50:00,53.02,53.09,53.0,53.06,12400.0,34.1982,34.2434,34.1853,34.224,12400.0
2015-01-09 10:55:00,53.05,53.06,52.97,52.98,13700.0,34.2176,34.224,34.166,34.1724,13700.0
2015-01-09 11:00:00,52.96,52.99,52.92,52.96,20600.0,34.1595,34.1789,34.1337,34.1595,20600.0
2015-01-09 11:05:00,52.94,53.02,52.94,52.96,7900.0,34.1466,34.1982,34.1466,34.1595,7900.0
2015-01-09 11:10:00,52.95,52.96,52.89,52.89,13400.0,34.1531,34.1595,34.1144,34.1144,13400.0
2015-01-09 11:15:00,52.91,52.95,52.91,52.94,7200.0,34.1273,34.1531,34.1273,34.1466,7200.0
2015-01-09 11:20:00,52.94,52.98,52.87,52.97,13300.0,34.1466,34.1724,34.1015,34.166,13300.0
2015-01-09 11:25:00,52.96,52.98,52.93,52.97,5800.0,34.1595,34.1724,34.1402,34.166,5800.0
2015-01-09 11:30:00,52.97,53.09,52.9,53.09,11700.0,34.166,34.2434,34.1208,34.2434,11700.0
2015-01-09 11:35:00,53.06,53.11,53.05,53.11,8400.0,34.224,34.2563,34.2176,34.2563,8400.0
2015-01-09 11:40:00,53.12,53.12,53.05,53.1,7500.0,34.2627,34.2627,34.2176,34.2498,7500.0
2015-01-09 11:45:00,53.12,53.21,53.1,53.19,8000.0,34.2627,34.3208,34.2498,34.3079,8000.0
2015-01-09 11:50:00,53.18,53.21,53.17,53.2,8900.0,34.3014,34.3208,34.295,34.3143,8900.0
2015-01-09 11:55:00,53.19,53.23,53.14,53.21,17300.0,34.3079,34.3337,34.2756,34.3208,17300.0
2015-01-09 12:00:00,53.2,53.22,53.17,53.22,31700.0,34.3143,34.3272,34.295,34.3272,31700.0
2015-01-09 12:05:00,53.22,53.34,53.21,53.34,17300.0,34.3272,34.4046,34.3208,34.4046,17300.0
2015-01-09 12:10:00,53.34,53.35,53.29,53.31,10800.0,34.4046,34.4111,34.3724,34.3853,10800.0
2015-01-09 12:15:00,53.31,53.34,53.29,53.34,7600.0,34.3853,34.4046,34.3724,34.4046,7600.0
2015-01-09 12:20:00,53.34,53.34,53.24,53.26,8400.0,34.4046,34.4046,34.3401,34.353,8400.0
2015-01-09 12:25:00,53.26,53.27,53.21,53.23,9900.0,34.353,34.3595,34.3208,34.3337,9900.0
2015-01-09 12:30:00,53.24,53.31,53.2,53.2,9600.0,34.3401,34.3853,34.3143,34.3143,9600.0
2015-01-09 12:35:00,53.19,53.24,53.19,53.24,8700.0,34.3079,34.3401,34.3079,34.3401,8700.0
2015-01-09 12:40:00,53.24,53.25,53.18,53.21,21100.0,34.3401,34.3466,34.3014,34.3208,21100.0
2015-01-09 12:45:00,53.22,53.25,53.2,53.22,6100.0,34.3272,34.3466,34.3143,34.3272,6100.0
2015-01-09 12:50:00,53.21,53.23,53.14,53.16,7000.0,34.3208,34.3337,34.2756,34.2885,7000.0
2015-01-09 12:55:00,53.15,53.16,53.03,53.03,8400.0,34.2821,34.2885,34.2047,34.2047,8400.0
2015-01-09 13:00:00,53.04,53.09,53.03,53.08,5700.0,34.2111,34.2434,34.2047,34.2369,5700.0
2015-01-09 13:05:00,53.09,53.13,53.07,53.09,6000.0,34.2434,34.2692,34.2305,34.2434,6000.0
2015-01-09 13:10:00,53.07,53.19,53.06,53.19,8900.0,34.2305,34.3079,34.224,34.3079,8900.0
2015-01-09 13:15:00,53.2,53.22,53.16,53.2,6700.0,34.3143,34.3272,34.2885,34.3143,6700.0
2015-01-09 13:20:00,53.19,53.22,53.11,53.12,7800.0,34.3079,34.3272,34.2563,34.2627,7800.0
2015-01-09 13:25:00,53.1,53.11,53.05,53.06,4400.0,34.2498,34.2563,34.2176,34.224,4400.0
2015-01-09 13:30:00,53.07,53.18,53.07,53.12,7900.0,34.2305,34.3014,34.2305,34.2627,7900.0
2015-01-09 13:35:00,53.13,53.15,53.07,53.09,4400.0,34.2692,34.2821,34.2305,34.2434,4400.0
2015-01-09 13:40:00,53.08,53.12,52.99,53.05,8400.0,34.2369,34.2627,34.1789,34.2176,8400.0
2015-01-09 13:45:00,53.04,53.08,53.0,53.08,8000.0,34.2111,34.2369,34.1853,34.2369,8000.0
2015-01-09 13:50:00,53.06,53.1,53.06,53.07,9600.0,34.224,34.2498,34.224,34.2305,9600.0
2015-01-09 13:55:00,53.08,53.1,53.03,53.03,10500.0,34.2369,34.2498,34.2047,34.2047,10500.0
2015-01-09 14:00:00,53.03,53.03,52.95,52.97,12800.0,34.2047,34.2047,34.1531,34.166,12800.0
2015-01-09 14:05:00,52.99,53.0,52.94,52.95,8300.0,34.1789,34.1853,34.1466,34.1531,8300.0
2015-01-09 14:10:00,52.94,53.01,52.94,52.98,8100.0,34.1466,34.1918,34.1466,34.1724,8100.0
2015-01-09 14:15:00,52.97,53.0,52.96,52.99,5400.0,34.166,34.1853,34.1595,34.1789,5400.0
2015-01-09 14:20:00,52.97,53.0,52.95,52.96,16300.0,34.166,34.1853,34.1531,34.1595,16300.0
2015-01-09 14:25:00,52.97,53.01,52.96,52.97,9600.0,34.166,34.1918,34.1595,34.166,9600.0
2015-01-09 14:30:00,52.96,52.98,52.91,52.97,12700.0,34.1595,34.1724,34.1273,34.166,12700.0
2015-01-09 14:35:00,52.98,53.02,52.97,52.99,34600.0,34.1724,34.1982,34.166,34.1789,34600.0
2015-01-09 14:40:00,53.0,53.01,52.95,52.96,22300.0,34.1853,34.1918,34.1531,34.1595,22300.0
2015-01-09 14:45:00,52.95,52.98,52.91,52.93,11500.0,34.1531,34.1724,34.1273,34.1402,11500.0
2015-01-09 14:50:00,52.93,52.99,52.92,52.98,13300.0,34.1402,34.1789,34.1337,34.1724,13300.0
2015-01-09 14:55:00,52.99,53.03,52.99,53.03,9100.0,34.1789,34.2047,34.1789,34.2047,9100.0
2015-01-09 15:00:00,53.03,53.07,53.0,53.06,16700.0,34.2047,34.2305,34.1853,34.224,16700.0
2015-01-09 15:05:00,53.07,53.11,53.04,53.08,13800.0,34.2305,34.2563,34.2111,34.2369,13800.0
2015-01-09 15:10:00,53.09,53.21,53.09,53.21,23900.0,34.2434,34.3208,34.2434,34.3208,23900.0
2015-01-09 15:15:00,53.2,53.2,53.15,53.16,19200.0,34.3143,34.3143,34.2821,34.2885,19200.0
2015-01-09 15:20:00,53.16,53.21,53.15,53.21,20700.0,34.2885,34.3208,34.2821,34.3208,20700.0
2015-01-09 15:25:00,53.21,53.22,53.09,53.12,23900.0,34.3208,34.3272,34.2434,34.2627,23900.0
2015-01-09 15:30:00,53.11,53.14,53.06,53.12,28600.0,34.2563,34.2756,34.224,34.2627,28600.0
2015-01-09 15:35:00,53.12,53.15,53.09,53.12,28200.0,34.2627,34.2821,34.2434,34.2627,28200.0
2015-01-09 15:40:00,53.12,53.18,53.11,53.16,27100.0,34.2627,34.3014,34.2563,34.2885,27100.0
2015-01-09 15:45:00,53.15,53.16,53.07,53.11,45700.0,34.2821,34.2885,34.2305,34.2563,45700.0
2015-01-09 15:50:00,53.11,53.11,53.05,53.07,53600.0,34.2563,34.2563,34.2176,34.2305,53600.0
2015-01-09 15:55:00,53.08,53.08,53.01,53.06,121300.0,34.2369,34.2369,34.1918,34.224,121300.0
2015-01-12 09:30:00,53.08,53.24,52.88,52.94,46400.0,34.2369,34.3401,34.1079,34.1466,46400.0
2015-01-12 09:35:00,52.92,52.92,52.75,52.89,34200.0,34.1337,34.1337,34.0241,34.1144,34200.0
2015-01-12 09:40:00,52.89,52.91,52.76,52.81,88500.0,34.1144,34.1273,34.0305,34.0628,88500.0
2015-01-12 09:45:00,52.85,52.91,52.64,52.68,43100.0,34.0886,34.1273,33.9531,33.9789,43100.0
2015-01-12 09:50:00,52.67,52.73,52.62,52.7,65000.0,33.9725,34.0112,33.9402,33.9918,65000.0
2015-01-12 09:55:00,52.72,52.8,52.64,52.78,40900.0,34.0047,34.0563,33.9531,34.0434,40900.0
2015-01-12 10:00:00,52.78,52.78,52.62,52.73,26100.0,34.0434,34.0434,33.9402,34.0112,26100.0
2015-01-12 10:05:00,52.71,52.72,52.66,52.69,18500.0,33.9983,34.0047,33.966,33.9854,18500.0
2015-01-12 10:10:00,52.69,52.74,52.65,52.65,21300.0,33.9854,34.0176,33.9596,33.9596,21300.0
2015-01-12 10:15:00,52.66,52.71,52.63,52.68,26700.0,33.966,33.9983,33.9467,33.9789,26700.0
2015-01-12 10:20:00,52.67,52.67,52.56,52.6,21500.0,33.9725,33.9725,33.9015,33.9273,21500.0
2015-01-12 10:25:00,52.6,52.63,52.54,52.56,24400.0,33.9273,33.9467,33.8886,33.9015,24400.0
2015-01-12 10:30:00,52.55,52.56,52.49,52.5,24100.0,33.8951,33.9015,33.8564,33.8628,24100.0
2015-01-12 10:35:00,52.5,52.57,52.44,52.57,12400.0,33.8628,33.908,33.8241,33.908,12400.0
2015-01-12 10:40:00,52.59,52.7,52.54,52.66,36900.0,33.9209,33.9918,33.8886,33.966,36900.0
2015-01-12 10:45:00,52.67,52.72,52.67,52.67,11500.0,33.9725,34.0047,33.9725,33.9725,11500.0
2015-01-12 10:50:00,52.66,52.69,52.64,52.65,12300.0,33.966,33.9854,33.9531,33.9596,12300.0
2015-01-12 10:55:00,52.65,52.84,52.65,52.84,10000.0,33.9596,34.0821,33.9596,34.0821,10000.0
2015-01-12 11:00:00,52.85,52.89,52.83,52.85,23200.0,34.0886,34.1144,34.0757,34.0886,23200.0
2015-01-12 11:05:00,52.85,52.89,52.84,52.86,22100.0,34.0886,34.1144,34.0821,34.095,22100.0
2015-01-12 11:10:00,52.86,52.95,52.85,52.85,17900.0,34.095,34.1531,34.0886,34.0886,17900.0
2015-01-12 11:15:00,52.86,52.87,52.83,52.86,11700.0,34.095,34.1015,34.0757,34.095,11700.0
2015-01-12 11:20:00,52.87,52.95,52.83,52.91,13900.0,34.1015,34.1531,34.0757,34.1273,13900.0
2015-01-12 11:25:00,52.91,52.92,52.87,52.87,8700.0,34.1273,34.1337,34.1015,34.1015,8700.0
2015-01-12 11:30:00,52.87,52.89,52.74,52.79,13600.0,34.1015,34.1144,34.0176,34.0499,13600.0
2015-01-12 11:35:00,52.79,52.88,52.78,52.83,13000.0,34.0499,34.1079,34.0434,34.0757,13000.0
2015-01-12 11:40:00,52.83,52.84,52.78,52.78,8000.0,34.0757,34.0821,34.0434,34.0434,8000.0
2015-01-12 11:45:00,52.79,52.81,52.68,52.7,16700.0,34.0499,34.0628,33.9789,33.9918,16700.0
2015-01-12 11:50:00,52.69,52.72,52.65,52.66,12000.0,33.9854,34.0047,33.9596,33.966,12000.0
2015-01-12 11:55:00,52.65,52.75,52.65,52.73,10200.0,33.9596,34.0241,33.9596,34.0112,10200.0
2015-01-12 12:00:00,52.74,52.86,52.74,52.85,13200.0,34.0176,34.095,34.0176,34.0886,13200.0
2015-01-12 12:05:00,52.84,52.85,52.77,52.82,11900.0,34.0821,34.0886,34.037,34.0692,11900.0
2015-01-12 12:10:00,52.8,52.86,52.78,52.86,17400.0,34.0563,34.095,34.0434,34.095,17400.0
2015-01-12 12:15:00,52.86,52.91,52.82,52.91,12900.0,34.095,34.1273,34.0692,34.1273,12900.0
2015-01-12 12:20:00,52.91,53.04,52.9,53.0,29500.0,34.1273,34.2111,34.1208,34.1853,29500.0
2015-01-12 12:25:00,53.0,53.01,52.92,52.94,9000.0,34.1853,34.1918,34.1337,34.1466,9000.0
2015-01-12 12:30:00,52.93,52.99,52.93,52.97,2900.0,34.1402,34.1789,34.1402,34.166,2900.0
2015-01-12 12:35:00,52.97,53.0,52.96,52.99,6400.0,34.166,34.1853,34.1595,34.1789,6400.0
2015-01-12 12:40:00,52.99,53.01,52.9,52.91,9500.0,34.1789,34.1918,34.1208,34.1273,9500.0
2015-01-12 12:45:00,52.91,52.95,52.9,52.93,3900.0,34.1273,34.1531,34.1208,34.1402,3900.0
2015-01-12 12:50:00,52.94,52.97,52.91,52.97,10000.0,34.1466,34.166,34.1273,34.166,10000.0
2015-01-12 12:55:00,52.98,53.03,52.96,52.97,9700.0,34.1724,34.2047,34.1595,34.166,9700.0
2015-01-12 13:00:00,52.97,53.01,52.96,52.98,7200.0,34.166,34.1918,34.1595,34.1724,7200.0
2015-01-12 13:05:00,52.98,53.07,52.97,53.04,192100.0,34.1724,34.2305,34.166,34.2111,192100.0
2015-01-12 13:10:00,53.03,53.06,52.99,53.05,10300.0,34.2047,34.224,34.1789,34.2176,10300.0
2015-01-12 13:15:00,53.04,53.06,53.03,53.05,13000.0,34.2111,34.224,34.2047,34.2176,13000.0
2015-01-12 13:20:00,53.04,53.04,52.97,53.0,13600.0,34.2111,34.2111,34.166,34.1853,13600.0
2015-01-12 13:25:00,52.99,53.06,52.99,53.05,15200.0,34.1789,34.224,34.1789,34.2176,15200.0
2015-01-12 13:30:00,53.05,53.09,53.05,53.09,7100.0,34.2176,34.2434,34.2176,34.2434,7100.0
2015-01-12 13:35:00,53.09,53.17,53.08,53.17,21900.0,34.2434,34.295,34.2369,34.295,21900.0
2015-01-12 13:40:00,53.18,53.36,53.17,53.32,95100.0,34.3014,34.4175,34.295,34.3917,95100.0
2015-01-12 13:45:00,53.33,53.34,53.29,53.34,13400.0,34.3982,34.4046,34.3724,34.4046,13400.0
2015-01-12 13:50:00,53.34,53.43,53.29,53.3,30200.0,34.4046,34.4627,34.3724,34.3788,30200.0
2015-01-12 13:55:00,53.3,53.34,53.27,53.34,17100.0,34.3788,34.4046,34.3595,34.4046,17100.0
2015-01-12 14:00:00,53.34,53.38,53.33,53.34,13500.0,34.4046,34.4304,34.3982,34.4046,13500.0
2015-01-12 14:05:00,53.34,53.34,53.23,53.23,9100.0,34.4046,34.4046,34.3337,34.3337,9100.0
2015-01-12 14:10:00,53.23,53.27,53.17,53.17,9700.0,34.3337,34.3595,34.295,34.295,9700.0
2015-01-12 14:15:00,53.17,53.19,53.11,53.11,13000.0,34.295,34.3079,34.2563,34.2563,13000.0
2015-01-12 14:20:00,53.1,53.12,53.07,53.08,10100.0,34.2498,34.2627,34.2305,34.2369,10100.0
2015-01-12 14:25:00,53.08,53.1,53.03,53.05,11600.0,34.2369,34.2498,34.2047,34.2176,11600.0
2015-01-12 14:30:00,53.05,53.06,53.01,53.04,8200.0,34.2176,34.224,34.1918,34.2111,8200.0
2015-01-12 14:35:00,53.05,53.05,53.01,53.04,12100.0,34.2176,34.2176,34.1918,34.2111,12100.0
2015-01-12 14:40:00,53.04,53.11,53.04,53.11,10000.0,34.2111,34.2563,34.2111,34.2563,10000.0
2015-01-12 14:45:00,53.12,53.12,53.07,53.12,10600.0,34.2627,34.2627,34.2305,34.2627,10600.0
2015-01-12 14:50:00,53.13,53.14,53.1,53.12,13400.0,34.2692,34.2756,34.2498,34.2627,13400.0
2015-01-12 14:55:00,53.12,53.16,53.09,53.13,21100.0,34.2627,34.2885,34.2434,34.2692,21100.0
2015-01-12 15:00:00,53.13,53.16,53.1,53.14,12900.0,34.2692,34.2885,34.2498,34.2756,12900.0
2015-01-12 15:05:00,53.14,53.14,53.07,53.14,21700.0,34.2756,34.2756,34.2305,34.2756,21700.0
2015-01-12 15:10:00,53.13,53.22,53.13,53.22,18800.0,34.2692,34.3272,34.2692,34.3272,18800.0
2015-01-12 15:15:00,53.21,53.3,53.2,53.25,21900.0,34.3208,34.3788,34.3143,34.3466,21900.0
2015-01-12 15:20:00,53.24,53.25,53.17,53.2,42600.0,34.3401,34.3466,34.295,34.3143,42600.0
2015-01-12 15:25:00,53.2,53.22,53.17,53.2,31900.0,34.3143,34.3272,34.295,34.3143,31900.0
2015-01-12 15:30:00,53.21,53.28,53.1,53.1,36900.0,34.3208,34.3659,34.2498,34.2498,36900.0
2015-01-12 15:35:00,53.09,53.15,53.06,53.14,31200.0,34.2434,34.2821,34.224,34.2756,31200.0
2015-01-12 15:40:00,53.14,53.21,53.14,53.21,44600.0,34.2756,34.3208,34.2756,34.3208,44600.0
2015-01-12 15:45:00,53.21,53.38,53.19,53.29,91400.0,34.3208,34.4304,34.3079,34.3724,91400.0
2015-01-12 15:50:00,53.3,53.31,53.23,53.28,108000.0,34.3788,34.3853,34.3337,34.3659,108000.0
2015-01-12 15:55:00,53.27,53.28,53.18,53.22,97600.0,34.3595,34.3659,34.3014,34.3272,97600.0
2015-01-13 09:30:00,53.6,53.86,53.54,53.76,37300.0,34.5723,34.74,34.5336,34.6755,37300.0
2015-01-13 09:35:00,53.7,53.84,53.68,53.72,31700.0,34.6368,34.7271,34.6239,34.6497,31700.0
2015-01-13 09:40:00,53.7,53.8,53.7,53.77,37000.0,34.6368,34.7013,34.6368,34.682,37000.0
2015-01-13 09:45:00,53.78,53.94,53.76,53.93,37000.0,34.6884,34.7916,34.6755,34.7852,37000.0
2015-01-13 09:50:00,53.92,53.93,53.79,53.93,16200.0,34.7787,34.7852,34.6949,34.7852,16200.0
2015-01-13 09:55:00,53.92,53.96,53.86,53.92,17200.0,34.7787,34.8045,34.74,34.7787,17200.0
2015-01-13 10:00:00,53.93,53.99,53.87,53.89,60800.0,34.7852,34.8239,34.7465,34.7594,60800.0
2015-01-13 10:05:00,53.89,53.9,53.82,53.83,21900.0,34.7594,34.7658,34.7142,34.7207,21900.0
2015-01-13 10:10:00,53.83,53.85,53.75,53.76,16400.0,34.7207,34.7336,34.6691,34.6755,16400.0
2015-01-13 10:15:00,53.74,53.76,53.7,53.7,20200.0,34.6626,34.6755,34.6368,34.6368,20200.0
2015-01-13 10:20:00,53.69,53.78,53.66,53.78,20900.0,34.6304,34.6884,34.611,34.6884,20900.0
2015-01-13 10:25:00,53.78,53.81,53.75,53.77,19000.0,34.6884,34.7078,34.6691,34.682,19000.0
2015-01-13 10:30:00,53.76,53.8,53.74,53.79,22300.0,34.6755,34.7013,34.6626,34.6949,22300.0
2015-01-13 10:35:00,53.79,53.79,53.74,53.76,22700.0,34.6949,34.6949,34.6626,34.6755,22700.0
2015-01-13 10:40:00,53.77,53.9,53.77,53.88,39900.0,34.682,34.7658,34.682,34.7529,39900.0
2015-01-13 10:45:00,53.86,53.92,53.86,53.88,23800.0,34.74,34.7787,34.74,34.7529,23800.0
2015-01-13 10:50:00,53.87,53.9,53.84,53.87,34000.0,34.7465,34.7658,34.7271,34.7465,34000.0
2015-01-13 10:55:00,53.87,53.88,53.84,53.87,24000.0,34.7465,34.7529,34.7271,34.7465,24000.0
2015-01-13 11:00:00,53.87,53.88,53.82,53.82,23300.0,34.7465,34.7529,34.7142,34.7142,23300.0
2015-01-13 11:05:00,53.83,53.84,53.76,53.76,20500.0,34.7207,34.7271,34.6755,34.6755,20500.0
2015-01-13 11:10:00,53.76,53.88,53.76,53.88,63200.0,34.6755,34.7529,34.6755,34.7529,63200.0
2015-01-13 11:15:00,53.88,53.91,53.85,53.86,22200.0,34.7529,34.7723,34.7336,34.74,22200.0
2015-01-13 11:20:00,53.85,53.86,53.78,53.8,16300.0,34.7336,34.74,34.6884,34.7013,16300.0
2015-01-13 11:25:00,53.8,53.81,53.74,53.77,16200.0,34.7013,34.7078,34.6626,34.682,16200.0
2015-01-13 11:30:00,53.78,53.79,53.69,53.7,23000.0,34.6884,34.6949,34.6304,34.6368,23000.0
2015-01-13 11:35:00,53.7,53.74,53.66,53.68,23700.0,34.6368,34.6626,34.611,34.6239,23700.0
2015-01-13 11:40:00,53.68,53.71,53.62,53.63,13600.0,34.6239,34.6433,34.5852,34.5917,13600.0
2015-01-13 11:45:00,53.63,53.7,53.62,53.68,20100.0,34.5917,34.6368,34.5852,34.6239,20100.0
2015-01-13 11:50:00,53.68,53.74,53.66,53.71,47900.0,34.6239,34.6626,34.611,34.6433,47900.0
2015-01-13 11:55:00,53.7,53.71,53.63,53.64,24000.0,34.6368,34.6433,34.5917,34.5981,24000.0
2015-01-13 12:00:00,53.65,53.66,53.56,53.58,15800.0,34.6046,34.611,34.5465,34.5594,15800.0
2015-01-13 12:05:00,53.58,53.59,53.54,53.57,12700.0,34.5594,34.5659,34.5336,34.553,12700.0
2015-01-13 12:10:00,53.57,53.58,53.54,53.58,8800.0,34.553,34.5594,34.5336,34.5594,8800.0
2015-01-13 12:15:00,53.58,53.58,53.5,53.52,17000.0,34.5594,34.5594,34.5078,34.5207,17000.0
2015-01-13 12:20:00,53.51,53.51,53.41,53.44,48400.0,34.5143,34.5143,34.4498,34.4691,48400.0
2015-01-13 12:25:00,53.43,53.47,53.42,53.46,20400.0,34.4627,34.4885,34.4562,34.482,20400.0
2015-01-13 12:30:00,53.45,53.5,53.45,53.48,31700.0,34.4756,34.5078,34.4756,34.4949,31700.0
2015-01-13 12:35:00,53.49,53.51,53.48,53.5,26500.0,34.5014,34.5143,34.4949,34.5078,26500.0
2015-01-13 12:40:00,53.5,53.52,53.43,53.43,70600.0,34.5078,34.5207,34.4627,34.4627,70600.0
2015-01-13 12:45:00,53.43,53.56,53.43,53.56,29800.0,34.4627,34.5465,34.4627,34.5465,29800.0
2015-01-13 12:50:00,53.56,53.63,53.53,53.6,83500.0,34.5465,34.5917,34.5272,34.5723,83500.0
2015-01-13 12:55:00,53.6,53.74,53.56,53.67,115700.0,34.5723,34.6626,34.5465,34.6175,115700.0
2015-01-13 13:00:00,53.67,53.86,53.66,53.86,124400.0,34.6175,34.74,34.611,34.74,124400.0
2015-01-13 13:05:00,53.85,53.85,53.79,53.84,81200.0,34.7336,34.7336,34.6949,34.7271,81200.0
2015-01-13 13:10:00,53.84,53.86,53.81,53.82,58800.0,34.7271,34.74,34.7078,34.7142,58800.0
2015-01-13 13:15:00,53.82,53.9,53.81,53.83,55100.0,34.7142,34.7658,34.7078,34.7207,55100.0
2015-01-13 13:20:00,53.82,53.83,53.74,53.77,180900.0,34.7142,34.7207,34.6626,34.682,180900.0
2015-01-13 13:25:00,53.78,53.79,53.54,53.56,105200.0,34.6884,34.6949,34.5336,34.5465,105200.0
2015-01-13 13:30:00,53.56,53.56,53.42,53.45,77200.0,34.5465,34.5465,34.4562,34.4756,77200.0
2015-01-13 13:35:00,53.45,53.48,53.42,53.43,47700.0,34.4756,34.4949,34.4562,34.4627,47700.0
2015-01-13 13:40:00,53.44,53.46,53.29,53.3,41700.0,34.4691,34.482,34.3724,34.3788,41700.0
2015-01-13 13:45:00,53.3,53.34,53.27,53.28,17200.0,34.3788,34.4046,34.3595,34.3659,17200.0
2015-01-13 13:50:00,53.28,53.3,53.02,53.09,42100.0,34.3659,34.3788,34.1982,34.2434,42100.0
2015-01-13 13:55:00,53.09,53.23,53.06,53.23,22600.0,34.2434,34.3337,34.224,34.3337,22600.0
2015-01-13 14:00:00,53.22,53.22,53.13,53.19,34700.0,34.3272,34.3272,34.2692,34.3079,34700.0
2015-01-13 14:05:00,53.17,53.18,53.0,53.14,53400.0,34.295,34.3014,34.1853,34.2756,53400.0
2015-01-13 14:10:00,53.14,53.19,53.04,53.05,67900.0,34.2756,34.3079,34.2111,34.2176,67900.0
2015-01-13 14:15:00,53.03,53.06,52.96,53.01,39600.0,34.2047,34.224,34.1595,34.1918,39600.0
2015-01-13 14:20:00,53.02,53.05,53.0,53.04,35600.0,34.1982,34.2176,34.1853,34.2111,35600.0
2015-01-13 14:25:00,53.04,53.2,53.04,53.15,41000.0,34.2111,34.3143,34.2111,34.2821,41000.0
2015-01-13 14:30:00,53.15,53.19,53.1,53.16,30800.0,34.2821,34.3079,34.2498,34.2885,30800.0
2015-01-13 14:35:00,53.16,53.17,53.12,53.14,29100.0,34.2885,34.295,34.2627,34.2756,29100.0
2015-01-13 14:40:00,53.14,53.22,53.12,53.17,28700.0,34.2756,34.3272,34.2627,34.295,28700.0
2015-01-13 14:45:00,53.16,53.17,53.05,53.07,20300.0,34.2885,34.295,34.2176,34.2305,20300.0
2015-01-13 14:50:00,53.06,53.15,53.06,53.15,30700.0,34.224,34.2821,34.224,34.2821,30700.0
2015-01-13 14:55:00,53.15,53.15,52.86,52.87,34500.0,34.2821,34.2821,34.095,34.1015,34500.0
2015-01-13 15:00:00,52.87,53.01,52.85,53.01,49400.0,34.1015,34.1918,34.0886,34.1918,49400.0
2015-01-13 15:05:00,53.01,53.03,52.98,53.0,78900.0,34.1918,34.2047,34.1724,34.1853,78900.0
2015-01-13 15:10:00,53.01,53.18,53.0,53.18,81800.0,34.1918,34.3014,34.1853,34.3014,81800.0
2015-01-13 15:15:00,53.17,53.23,53.12,53.13,52100.0,34.295,34.3337,34.2627,34.2692,52100.0
2015-01-13 15:20:00,53.14,53.23,53.13,53.23,75400.0,34.2756,34.3337,34.2692,34.3337,75400.0
2015-01-13 15:25:00,53.22,53.24,53.05,53.08,48400.0,34.3272,34.3401,34.2176,34.2369,48400.0
2015-01-13 15:30:00,53.08,53.28,53.08,53.25,77300.0,34.2369,34.3659,34.2369,34.3466,77300.0
2015-01-13 15:35:00,53.25,53.45,53.24,53.41,66400.0,34.3466,34.4756,34.3401,34.4498,66400.0
2015-01-13 15:40:00,53.41,53.5,53.37,53.43,69800.0,34.4498,34.5078,34.424,34.4627,69800.0
2015-01-13 15:45:00,53.42,53.42,53.26,53.29,90700.0,34.4562,34.4562,34.353,34.3724,90700.0
2015-01-13 15:50:00,53.29,53.32,53.2,53.24,86200.0,34.3724,34.3917,34.3143,34.3401,86200.0
2015-01-13 15:55:00,53.25,53.33,53.24,53.3,106000.0,34.3466,34.3982,34.3401,34.3788,106000.0
2015-01-14 09:30:00,52.58,52.98,52.5,52.88,55100.0,33.9144,34.1724,33.8628,34.1079,55100.0
2015-01-14 09:35:00,52.86,52.97,52.73,52.86,22600.0,34.095,34.166,34.0112,34.095,22600.0
2015-01-14 09:40:00,52.86,52.93,52.77,52.93,18900.0,34.095,34.1402,34.037,34.1402,18900.0
2015-01-14 09:45:00,52.9,53.14,52.87,53.1,16900.0,34.1208,34.2756,34.1015,34.2498,16900.0
2015-01-14 09:50:00,53.1,53.21,53.07,53.2,17700.0,34.2498,34.3208,34.2305,34.3143,17700.0
2015-01-14 09:55:00,53.2,53.41,53.2,53.32,32300.0,34.3143,34.4498,34.3143,34.3917,32300.0
2015-01-14 10:00:00,53.29,53.41,53.28,53.33,20000.0,34.3724,34.4498,34.3659,34.3982,20000.0
2015-01-14 10:05:00,53.32,53.55,53.32,53.47,23900.0,34.3917,34.5401,34.3917,34.4885,23900.0
2015-01-14 10:10:00,53.48,53.49,53.25,53.25,16900.0,34.4949,34.5014,34.3466,34.3466,16900.0
2015-01-14 10:15:00,53.25,53.26,53.17,53.19,16800.0,34.3466,34.353,34.295,34.3079,16800.0
2015-01-14 10:20:00,53.18,53.24,53.17,53.23,16400.0,34.3014,34.3401,34.295,34.3337,16400.0
2015-01-14 10:25:00,53.23,53.33,53.22,53.33,19900.0,34.3337,34.3982,34.3272,34.3982,19900.0
2015-01-14 10:30:00,53.32,53.33,53.2,53.25,34500.0,34.3917,34.3982,34.3143,34.3466,34500.0
2015-01-14 10:35:00,53.26,53.3,53.16,53.17,12700.0,34.353,34.3788,34.2885,34.295,12700.0
2015-01-14 10:40:00,53.17,53.37,53.15,53.34,19100.0,34.295,34.424,34.2821,34.4046,19100.0
2015-01-14 10:45:00,53.35,53.43,53.34,53.41,17000.0,34.4111,34.4627,34.4046,34.4498,17000.0
2015-01-14 10:50:00,53.41,53.45,53.34,53.35,16800.0,34.4498,34.4756,34.4046,34.4111,16800.0
2015-01-14 10:55:00,53.35,53.4,53.31,53.37,22500.0,34.4111,34.4433,34.3853,34.424,22500.0
2015-01-14 11:00:00,53.37,53.38,53.19,53.19,12700.0,34.424,34.4304,34.3079,34.3079,12700.0
2015-01-14 11:05:00,53.2,53.22,53.1,53.14,12500.0,34.3143,34.3272,34.2498,34.2756,12500.0
2015-01-14 11:10:00,53.15,53.23,53.13,53.13,13700.0,34.2821,34.3337,34.2692,34.2692,13700.0
2015-01-14 11:15:00,53.12,53.16,53.06,53.12,27500.0,34.2627,34.2885,34.224,34.2627,27500.0
2015-01-14 11:20:00,53.12,53.15,53.1,53.15,10200.0,34.2627,34.2821,34.2498,34.2821,10200.0
2015-01-14 11:25:00,53.15,53.17,53.05,53.07,12500.0,34.2821,34.295,34.2176,34.2305,12500.0
2015-01-14 11:30:00,53.07,53.12,53.05,53.08,16800.0,34.2305,34.2627,34.2176,34.2369,16800.0
2015-01-14 11:35:00,53.08,53.26,53.08,53.26,20600.0,34.2369,34.353,34.2369,34.353,20600.0
2015-01-14 11:40:00,53.26,53.32,53.22,53.23,11500.0,34.353,34.3917,34.3272,34.3337,11500.0
2015-01-14 11:45:00,53.22,53.28,53.2,53.2,8500.0,34.3272,34.3659,34.3143,34.3143,8500.0
2015-01-14 11:50:00,53.21,53.25,53.12,53.16,12100.0,34.3208,34.3466,34.2627,34.2885,12100.0
2015-01-14 11:55:00,53.16,53.19,53.07,53.07,10800.0,34.2885,34.3079,34.2305,34.2305,10800.0
2015-01-14 12:00:00,53.07,53.12,53.05,53.09,15600.0,34.2305,34.2627,34.2176,34.2434,15600.0
2015-01-14 12:05:00,53.09,53.1,53.02,53.07,44500.0,34.2434,34.2498,34.1982,34.2305,44500.0
2015-01-14 12:10:00,53.07,53.17,53.04,53.15,70700.0,34.2305,34.295,34.2111,34.2821,70700.0
2015-01-14 12:15:00,53.15,53.16,53.08,53.12,67500.0,34.2821,34.2885,34.2369,34.2627,67500.0
2015-01-14 12:20:00,53.12,53.23,53.1,53.18,36300.0,34.2627,34.3337,34.2498,34.3014,36300.0
2015-01-14 12:25:00,53.17,53.17,53.12,53.15,16500.0,34.295,34.295,34.2627,34.2821,16500.0
2015-01-14 12:30:00,53.15,53.2,53.12,53.17,23500.0,34.2821,34.3143,34.2627,34.295,23500.0
2015-01-14 12:35:00,53.17,53.21,53.17,53.2,10600.0,34.295,34.3208,34.295,34.3143,10600.0
2015-01-14 12:40:00,53.2,53.25,53.2,53.21,8000.0,34.3143,34.3466,34.3143,34.3208,8000.0
2015-01-14 12:45:00,53.22,53.29,53.12,53.16,19400.0,34.3272,34.3724,34.2627,34.2885,19400.0
2015-01-14 12:50:00,53.15,53.16,53.1,53.14,27200.0,34.2821,34.2885,34.2498,34.2756,27200.0
2015-01-14 12:55:00,53.13,53.24,53.13,53.23,13100.0,34.2692,34.3401,34.2692,34.3337,13100.0
2015-01-14 13:00:00,53.23,53.29,53.19,53.23,12700.0,34.3337,34.3724,34.3079,34.3337,12700.0
2015-01-14 13:05:00,53.23,53.26,53.15,53.17,8400.0,34.3337,34.353,34.2821,34.295,8400.0
2015-01-14 13:10:00,53.16,53.16,53.1,53.13,25200.0,34.2885,34.2885,34.2498,34.2692,25200.0
2015-01-14 13:15:00,53.13,53.19,53.11,53.18,47700.0,34.2692,34.3079,34.2563,34.3014,47700.0
2015-01-14 13:20:00,53.17,53.2,53.12,53.17,22600.0,34.295,34.3143,34.2627,34.295,22600.0
2015-01-14 13:25:00,53.15,53.17,53.13,53.14,22400.0,34.2821,34.295,34.2692,34.2756,22400.0
2015-01-14 13:30:00,53.13,53.18,53.11,53.16,32100.0,34.2692,34.3014,34.2563,34.2885,32100.0
2015-01-14 13:35:00,53.17,53.18,53.11,53.12,24400.0,34.295,34.3014,34.2563,34.2627,24400.0
2015-01-14 13:40:00,53.14,53.16,53.1,53.14,71300.0,34.2756,34.2885,34.2498,34.2756,71300.0
2015-01-14 13:45:00,53.14,53.18,53.08,53.15,42400.0,34.2756,34.3014,34.2369,34.2821,42400.0
2015-01-14 13:50:00,53.15,53.16,53.12,53.15,45500.0,34.2821,34.2885,34.2627,34.2821,45500.0
2015-01-14 13:55:00,53.13,53.17,53.11,53.14,23100.0,34.2692,34.295,34.2563,34.2756,23100.0
2015-01-14 14:00:00,53.14,53.2,53.11,53.19,38200.0,34.2756,34.3143,34.2563,34.3079,38200.0
2015-01-14 14:05:00,53.18,53.2,53.13,53.15,47900.0,34.3014,34.3143,34.2692,34.2821,47900.0
2015-01-14 14:10:00,53.14,53.3,53.12,53.29,61500.0,34.2756,34.3788,34.2627,34.3724,61500.0
2015-01-14 14:15:00,53.29,53.32,53.22,53.31,29100.0,34.3724,34.3917,34.3272,34.3853,29100.0
2015-01-14 14:20:00,53.3,53.34,53.2,53.22,27300.0,34.3788,34.4046,34.3143,34.3272,27300.0
2015-01-14 14:25:00,53.24,53.39,53.23,53.33,25000.0,34.3401,34.4369,34.3337,34.3982,25000.0
2015-01-14 14:30:00,53.34,53.43,53.3,53.35,37700.0,34.4046,34.4627,34.3788,34.4111,37700.0
2015-01-14 14:35:00,53.35,53.38,53.26,53.3,27800.0,34.4111,34.4304,34.353,34.3788,27800.0
2015-01-14 14:40:00,53.31,53.39,53.28,53.32,27100.0,34.3853,34.4369,34.3659,34.3917,27100.0
2015-01-14 14:45:00,53.32,53.38,53.27,53.28,18100.0,34.3917,34.4304,34.3595,34.3659,18100.0
2015-01-14 14:50:00,53.27,53.28,53.19,53.21,27000.0,34.3595,34.3659,34.3079,34.3208,27000.0
2015-01-14 14:55:00,53.21,53.24,53.17,53.23,27100.0,34.3208,34.3401,34.295,34.3337,27100.0
2015-01-14 15:00:00,53.23,53.32,53.22,53.28,32300.0,34.3337,34.3917,34.3272,34.3659,32300.0
2015-01-14 15:05:00,53.29,53.33,53.24,53.3,24200.0,34.3724,34.3982,34.3401,34.3788,24200.0
2015-01-14 15:10:00,53.3,53.3,53.22,53.27,26200.0,34.3788,34.3788,34.3272,34.3595,26200.0
2015-01-14 15:15:00,53.26,53.48,53.26,53.44,50200.0,34.353,34.4949,34.353,34.4691,50200.0
2015-01-14 15:20:00,53.44,53.51,53.31,53.34,59600.0,34.4691,34.5143,34.3853,34.4046,59600.0
2015-01-14 15:25:00,53.34,53.41,53.25,53.38,125700.0,34.4046,34.4498,34.3466,34.4304,125700.0
2015-01-14 15:30:00,53.37,53.44,53.23,53.28,48400.0,34.424,34.4691,34.3337,34.3659,48400.0
2015-01-14 15:35:00,53.29,53.37,53.28,53.34,57900.0,34.3724,34.424,34.3659,34.4046,57900.0
2015-01-14 15:40:00,53.34,53.45,53.33,53.36,128200.0,34.4046,34.4756,34.3982,34.4175,128200.0
2015-01-14 15:45:00,53.36,53.49,53.36,53.41,67000.0,34.4175,34.5014,34.4175,34.4498,67000.0
2015-01-14 15:50:00,53.43,53.45,53.37,53.39,80400.0,34.4627,34.4756,34.424,34.4369,80400.0
2015-01-14 15:55:00,53.39,53.43,53.35,53.41,107200.0,34.4369,34.4627,34.4111,34.4498,107200.0
2015-01-15 09:30:00,53.62,53.74,53.5,53.55,33800.0,34.5852,34.6626,34.5078,34.5401,33800.0
2015-01-15 09:35:00,53.5,53.5,53.13,53.18,13300.0,34.5078,34.5078,34.2692,34.3014,13300.0
2015-01-15 09:40:00,53.22,53.26,53.11,53.17,11000.0,34.3272,34.353,34.2563,34.295,11000.0
2015-01-15 09:45:00,53.16,53.33,53.16,53.23,19000.0,34.2885,34.3982,34.2885,34.3337,19000.0
2015-01-15 09:50:00,53.24,53.49,53.24,53.43,16500.0,34.3401,34.5014,34.3401,34.4627,16500.0
2015-01-15 09:55:00,53.43,53.43,53.22,53.28,20100.0,34.4627,34.4627,34.3272,34.3659,20100.0
2015-01-15 10:00:00,53.28,53.33,53.22,53.23,14700.0,34.3659,34.3982,34.3272,34.3337,14700.0
2015-01-15 10:05:00,53.22,53.29,53.17,53.2,21400.0,34.3272,34.3724,34.295,34.3143,21400.0
2015-01-15 10:10:00,53.2,53.43,53.2,53.42,29300.0,34.3143,34.4627,34.3143,34.4562,29300.0
2015-01-15 10:15:00,53.42,53.61,53.41,53.61,48500.0,34.4562,34.5788,34.4498,34.5788,48500.0
2015-01-15 10:20:00,53.6,53.61,53.49,53.56,32500.0,34.5723,34.5788,34.5014,34.5465,32500.0
2015-01-15 10:25:00,53.56,53.67,53.56,53.61,14400.0,34.5465,34.6175,34.5465,34.5788,14400.0
2015-01-15 10:30:00,53.61,53.8,53.6,53.78,32300.0,34.5788,34.7013,34.5723,34.6884,32300.0
2015-01-15 10:35:00,53.79,53.79,53.65,53.69,12200.0,34.6949,34.6949,34.6046,34.6304,12200.0
2015-01-15 10:40:00,53.69,53.73,53.66,53.66,20900.0,34.6304,34.6562,34.611,34.611,20900.0
2015-01-15 10:45:00,53.66,53.73,53.66,53.68,43600.0,34.611,34.6562,34.611,34.6239,43600.0
2015-01-15 10:50:00,53.69,53.78,53.69,53.71,27100.0,34.6304,34.6884,34.6304,34.6433,27100.0
2015-01-15 10:55:00,53.72,53.72,53.58,53.6,13000.0,34.6497,34.6497,34.5594,34.5723,13000.0
2015-01-15 11:00:00,53.6,53.62,53.45,53.45,28500.0,34.5723,34.5852,34.4756,34.4756,28500.0
2015-01-15 11:05:00,53.46,53.49,53.37,53.48,32900.0,34.482,34.5014,34.424,34.4949,32900.0
2015-01-15 11:10:00,53.49,53.51,53.42,53.51,55300.0,34.5014,34.5143,34.4562,34.5143,55300.0
2015-01-15 11:15:00,53.52,53.53,53.37,53.38,20200.0,34.5207,34.5272,34.424,34.4304,20200.0
2015-01-15 11:20:00,53.37,53.37,53.29,53.29,15200.0,34.424,34.424,34.3724,34.3724,15200.0
2015-01-15 11:25:00,53.27,53.31,53.27,53.29,13900.0,34.3595,34.3853,34.3595,34.3724,13900.0
2015-01-15 11:30:00,53.29,53.34,53.25,53.34,15700.0,34.3724,34.4046,34.3466,34.4046,15700.0
2015-01-15 11:35:00,53.34,53.34,53.25,53.27,49200.0,34.4046,34.4046,34.3466,34.3595,49200.0
2015-01-15 11:40:00,53.26,53.45,53.2,53.44,20100.0,34.353,34.4756,34.3143,34.4691,20100.0
2015-01-15 11:45:00,53.42,53.5,53.39,53.39,9300.0,34.4562,34.5078,34.4369,34.4369,9300.0
2015-01-15 11:50:00,53.4,53.4,53.31,53.34,15800.0,34.4433,34.4433,34.3853,34.4046,15800.0
2015-01-15 11:55:00,53.36,53.44,53.26,53.32,197100.0,34.4175,34.4691,34.353,34.3917,197100.0
2015-01-15 12:00:00,53.33,53.36,53.28,53.34,21600.0,34.3982,34.4175,34.3659,34.4046,21600.0
2015-01-15 12:05:00,53.33,53.43,53.33,53.42,13600.0,34.3982,34.4627,34.3982,34.4562,13600.0
2015-01-15 12:10:00,53.41,53.48,53.39,53.39,13200.0,34.4498,34.4949,34.4369,34.4369,13200.0
2015-01-15 12:15:00,53.4,53.41,53.33,53.36,13700.0,34.4433,34.4498,34.3982,34.4175,13700.0
2015-01-15 12:20:00,53.35,53.39,53.33,53.35,8600.0,34.4111,34.4369,34.3982,34.4111,8600.0
2015-01-15 12:25:00,53.35,53.49,53.34,53.39,21900.0,34.4111,34.5014,34.4046,34.4369,21900.0
2015-01-15 12:30:00,53.38,53.43,53.34,53.4,22200.0,34.4304,34.4627,34.4046,34.4433,22200.0
2015-01-15 12:35:00,53.39,53.39,53.33,53.36,24000.0,34.4369,34.4369,34.3982,34.4175,24000.0
2015-01-15 12:40:00,53.34,53.34,53.22,53.22,12700.0,34.4046,34.4046,34.3272,34.3272,12700.0
2015-01-15 12:45:00,53.22,53.25,53.15,53.21,14400.0,34.3272,34.3466,34.2821,34.3208,14400.0
2015-01-15 12:50:00,53.2,53.23,53.15,53.23,15900.0,34.3143,34.3337,34.2821,34.3337,15900.0
2015-01-15 12:55:00,53.23,53.39,53.21,53.35,183500.0,34.3337,34.4369,34.3208,34.4111,183500.0
2015-01-15 13:00:00,53.35,53.42,53.31,53.38,48300.0,34.4111,34.4562,34.3853,34.4304,48300.0
2015-01-15 13:05:00,53.38,53.42,53.33,53.36,23500.0,34.4304,34.4562,34.3982,34.4175,23500.0
2015-01-15 13:10:00,53.37,53.44,53.33,53.42,26100.0,34.424,34.4691,34.3982,34.4562,26100.0
2015-01-15 13:15:00,53.41,53.41,53.31,53.33,16200.0,34.4498,34.4498,34.3853,34.3982,16200.0
2015-01-15 13:20:00,53.32,53.33,53.25,53.29,24600.0,34.3917,34.3982,34.3466,34.3724,24600.0
2015-01-15 13:25:00,53.29,53.33,53.26,53.27,39600.0,34.3724,34.3982,34.353,34.3595,39600.0
2015-01-15 13:30:00,53.27,53.3,53.25,53.26,23600.0,34.3595,34.3788,34.3466,34.353,23600.0
2015-01-15 13:35:00,53.26,53.29,53.25,53.27,35400.0,34.353,34.3724,34.3466,34.3595,35400.0
2015-01-15 13:40:00,53.27,53.28,53.25,53.26,27800.0,34.3595,34.3659,34.3466,34.353,27800.0
2015-01-15 13:45:00,53.26,53.41,53.25,53.39,60100.0,34.353,34.4498,34.3466,34.4369,60100.0
2015-01-15 13:50:00,53.39,53.51,53.39,53.49,24200.0,34.4369,34.5143,34.4369,34.5014,24200.0
2015-01-15 13:55:00,53.5,53.51,53.46,53.47,40300.0,34.5078,34.5143,34.482,34.4885,40300.0
2015-01-15 14:00:00,53.47,53.51,53.46,53.49,28500.0,34.4885,34.5143,34.482,34.5014,28500.0
2015-01-15 14:05:00,53.48,53.55,53.47,53.53,15800.0,34.4949,34.5401,34.4885,34.5272,15800.0
2015-01-15 14:10:00,53.53,53.54,53.46,53.5,16700.0,34.5272,34.5336,34.482,34.5078,16700.0
2015-01-15 14:15:00,53.49,53.56,53.49,53.53,22200.0,34.5014,34.5465,34.5014,34.5272,22200.0
2015-01-15 14:20:00,53.52,53.52,53.44,53.48,33400.0,34.5207,34.5207,34.4691,34.4949,33400.0
2015-01-15 14:25:00,53.48,53.5,53.44,53.47,24800.0,34.4949,34.5078,34.4691,34.4885,24800.0
2015-01-15 14:30:00,53.46,53.54,53.43,53.54,32600.0,34.482,34.5336,34.4627,34.5336,32600.0
2015-01-15 14:35:00,53.55,53.59,53.51,53.52,21400.0,34.5401,34.5659,34.5143,34.5207,21400.0
2015-01-15 14:40:00,53.53,53.56,53.49,53.51,39000.0,34.5272,34.5465,34.5014,34.5143,39000.0
2015-01-15 14:45:00,53.51,53.6,53.5,53.5,41900.0,34.5143,34.5723,34.5078,34.5078,41900.0
2015-01-15 14:50:00,53.49,53.57,53.47,53.53,18100.0,34.5014,34.553,34.4885,34.5272,18100.0
2015-01-15 14:55:00,53.54,53.58,53.49,53.57,26500.0,34.5336,34.5594,34.5014,34.553,26500.0
2015-01-15 15:00:00,53.55,53.58,53.48,53.51,20400.0,34.5401,34.5594,34.4949,34.5143,20400.0
2015-01-15 15:05:00,53.5,53.52,53.43,53.5,47300.0,34.5078,34.5207,34.4627,34.5078,47300.0
2015-01-15 15:10:00,53.48,53.5,53.36,53.4,57900.0,34.4949,34.5078,34.4175,34.4433,57900.0
2015-01-15 15:15:00,53.41,53.44,53.35,53.44,45200.0,34.4498,34.4691,34.4111,34.4691,45200.0
2015-01-15 15:20:00,53.44,53.45,53.36,53.38,29500.0,34.4691,34.4756,34.4175,34.4304,29500.0
2015-01-15 15:25:00,53.38,53.5,53.38,53.45,34700.0,34.4304,34.5078,34.4304,34.4756,34700.0
2015-01-15 15:30:00,53.46,53.54,53.4,53.51,59100.0,34.482,34.5336,34.4433,34.5143,59100.0
2015-01-15 15:35:00,53.51,53.51,53.39,53.43,42200.0,34.5143,34.5143,34.4369,34.4627,42200.0
2015-01-15 15:40:00,53.42,53.49,53.37,53.43,58300.0,34.4562,34.5014,34.424,34.4627,58300.0
2015-01-15 15:45:00,53.43,53.43,53.33,53.4,81900.0,34.4627,34.4627,34.3982,34.4433,81900.0
2015-01-15 15:50:00,53.39,53.4,53.31,53.33,124000.0,34.4369,34.4433,34.3853,34.3982,124000.0
2015-01-15 15:55:00,53.33,53.41,53.29,53.37,143200.0,34.3982,34.4498,34.3724,34.424,143200.0
2015-01-16 09:30:00,53.55,53.55,53.25,53.46,193700.0,34.5401,34.5401,34.3466,34.482,193700.0
2015-01-16 09:35:00,53.52,53.88,53.46,53.69,76000.0,34.5207,34.7529,34.482,34.6304,76000.0
2015-01-16 09:40:00,53.71,53.72,53.54,53.58,22200.0,34.6433,34.6497,34.5336,34.5594,22200.0
2015-01-16 09:45:00,53.59,53.63,53.41,53.46,33800.0,34.5659,34.5917,34.4498,34.482,33800.0
2015-01-16 09:50:00,53.45,53.51,53.38,53.45,27500.0,34.4756,34.5143,34.4304,34.4756,27500.0
2015-01-16 09:55:00,53.46,53.53,53.38,53.44,27800.0,34.482,34.5272,34.4304,34.4691,27800.0
2015-01-16 10:00:00,53.44,53.6,53.37,53.49,38200.0,34.4691,34.5723,34.424,34.5014,38200.0
2015-01-16 10:05:00,53.48,53.49,53.38,53.41,13900.0,34.4949,34.5014,34.4304,34.4498,13900.0
2015-01-16 10:10:00,53.43,53.47,53.33,53.4,28900.0,34.4627,34.4885,34.3982,34.4433,28900.0
2015-01-16 10:15:00,53.41,53.59,53.39,53.58,31900.0,34.4498,34.5659,34.4369,34.5594,31900.0
2015-01-16 10:20:00,53.58,53.6,53.5,53.59,39500.0,34.5594,34.5723,34.5078,34.5659,39500.0
2015-01-16 10:25:00,53.56,53.71,53.56,53.67,39600.0,34.5465,34.6433,34.5465,34.6175,39600.0
2015-01-16 10:30:00,53.68,53.81,53.66,53.7,28600.0,34.6239,34.7078,34.611,34.6368,28600.0
2015-01-16 10:35:00,53.74,53.74,53.6,53.61,22700.0,34.6626,34.6626,34.5723,34.5788,22700.0
2015-01-16 10:40:00,53.62,53.67,53.58,53.61,19700.0,34.5852,34.6175,34.5594,34.5788,19700.0
2015-01-16 10:45:00,53.63,53.7,53.58,53.62,23400.0,34.5917,34.6368,34.5594,34.5852,23400.0
2015-01-16 10:50:00,53.61,53.81,53.61,53.8,45600.0,34.5788,34.7078,34.5788,34.7013,45600.0
2015-01-16 10:55:00,53.79,53.93,53.76,53.9,27200.0,34.6949,34.7852,34.6755,34.7658,27200.0
2015-01-16 11:00:00,53.89,53.94,53.85,53.85,11900.0,34.7594,34.7916,34.7336,34.7336,11900.0
2015-01-16 11:05:00,53.83,53.86,53.75,53.77,32900.0,34.7207,34.74,34.6691,34.682,32900.0
2015-01-16 11:10:00,53.78,53.79,53.67,53.69,17400.0,34.6884,34.6949,34.6175,34.6304,17400.0
2015-01-16 11:15:00,53.68,53.73,53.62,53.71,32700.0,34.6239,34.6562,34.5852,34.6433,32700.0
2015-01-16 11:20:00,53.71,53.71,53.66,53.67,4200.0,34.6433,34.6433,34.611,34.6175,4200.0
2015-01-16 11:25:00,53.66,53.66,53.57,53.61,17400.0,34.611,34.611,34.553,34.5788,17400.0
2015-01-16 11:30:00,53.61,53.64,53.56,53.63,23300.0,34.5788,34.5981,34.5465,34.5917,23300.0
2015-01-16 11:35:00,53.63,53.71,53.62,53.69,26400.0,34.5917,34.6433,34.5852,34.6304,26400.0
2015-01-16 11:40:00,53.69,53.72,53.62,53.64,23000.0,34.6304,34.6497,34.5852,34.5981,23000.0
2015-01-16 11:45:00,53.63,53.7,53.59,53.63,23200.0,34.5917,34.6368,34.5659,34.5917,23200.0
2015-01-16 11:50:00,53.62,53.63,53.58,53.61,12500.0,34.5852,34.5917,34.5594,34.5788,12500.0
2015-01-16 11:55:00,53.6,53.66,53.6,53.62,8700.0,34.5723,34.611,34.5723,34.5852,8700.0
2015-01-16 12:00:00,53.63,53.72,53.61,53.7,11100.0,34.5917,34.6497,34.5788,34.6368,11100.0
2015-01-16 12:05:00,53.7,53.74,53.66,53.67,12000.0,34.6368,34.6626,34.611,34.6175,12000.0
2015-01-16 12:10:00,53.66,53.69,53.61,53.68,17000.0,34.611,34.6304,34.5788,34.6239,17000.0
2015-01-16 12:15:00,53.67,53.72,53.67,53.72,7700.0,34.6175,34.6497,34.6175,34.6497,7700.0
2015-01-16 12:20:00,53.71,53.72,53.64,53.65,11100.0,34.6433,34.6497,34.5981,34.6046,11100.0
2015-01-16 12:25:00,53.65,53.69,53.63,53.66,25400.0,34.6046,34.6304,34.5917,34.611,25400.0
2015-01-16 12:30:00,53.66,53.73,53.64,53.7,11500.0,34.611,34.6562,34.5981,34.6368,11500.0
2015-01-16 12:35:00,53.72,53.76,53.71,53.76,14800.0,34.6497,34.6755,34.6433,34.6755,14800.0
2015-01-16 12:40:00,53.76,53.91,53.75,53.88,21900.0,34.6755,34.7723,34.6691,34.7529,21900.0
2015-01-16 12:45:00,53.87,53.87,53.83,53.84,7300.0,34.7465,34.7465,34.7207,34.7271,7300.0
2015-01-16 12:50:00,53.85,53.93,53.84,53.88,24600.0,34.7336,34.7852,34.7271,34.7529,24600.0
2015-01-16 12:55:00,53.88,53.9,53.82,53.86,11600.0,34.7529,34.7658,34.7142,34.74,11600.0
2015-01-16 13:00:00,53.87,53.89,53.74,53.76,16800.0,34.7465,34.7594,34.6626,34.6755,16800.0
2015-01-16 13:05:00,53.75,53.86,53.75,53.85,18500.0,34.6691,34.74,34.6691,34.7336,18500.0
2015-01-16 13:10:00,53.86,53.87,53.82,53.82,33700.0,34.74,34.7465,34.7142,34.7142,33700.0
2015-01-16 13:15:00,53.81,53.84,53.79,53.81,10200.0,34.7078,34.7271,34.6949,34.7078,10200.0
2015-01-16 13:20:00,53.81,53.83,53.72,53.8,21100.0,34.7078,34.7207,34.6497,34.7013,21100.0
2015-01-16 13:25:00,53.8,53.8,53.71,53.77,20400.0,34.7013,34.7013,34.6433,34.682,20400.0
2015-01-16 13:30:00,53.77,53.89,53.77,53.88,34800.0,34.682,34.7594,34.682,34.7529,34800.0
2015-01-16 13:35:00,53.88,53.91,53.86,53.89,15000.0,34.7529,34.7723,34.74,34.7594,15000.0
2015-01-16 13:40:00,53.87,53.87,53.79,53.83,13400.0,34.7465,34.7465,34.6949,34.7207,13400.0
2015-01-16 13:45:00,53.82,53.85,53.79,53.84,13200.0,34.7142,34.7336,34.6949,34.7271,13200.0
2015-01-16 13:50:00,53.83,53.89,53.81,53.85,30600.0,34.7207,34.7594,34.7078,34.7336,30600.0
2015-01-16 13:55:00,53.85,53.87,53.83,53.85,14500.0,34.7336,34.7465,34.7207,34.7336,14500.0
2015-01-16 14:00:00,53.86,53.87,53.82,53.84,14900.0,34.74,34.7465,34.7142,34.7271,14900.0
2015-01-16 14:05:00,53.84,53.86,53.82,53.86,10300.0,34.7271,34.74,34.7142,34.74,10300.0
2015-01-16 14:10:00,53.85,53.89,53.85,53.85,27300.0,34.7336,34.7594,34.7336,34.7336,27300.0
2015-01-16 14:15:00,53.85,53.9,53.85,53.88,26000.0,34.7336,34.7658,34.7336,34.7529,26000.0
2015-01-16 14:20:00,53.88,53.89,53.86,53.89,6200.0,34.7529,34.7594,34.74,34.7594,6200.0
2015-01-16 14:25:00,53.88,53.9,53.84,53.88,27900.0,34.7529,34.7658,34.7271,34.7529,27900.0
2015-01-16 14:30:00,53.88,53.89,53.82,53.82,19500.0,34.7529,34.7594,34.7142,34.7142,19500.0
2015-01-16 14:35:00,53.82,53.83,53.74,53.76,21900.0,34.7142,34.7207,34.6626,34.6755,21900.0
2015-01-16 14:40:00,53.74,53.75,53.69,53.73,66100.0,34.6626,34.6691,34.6304,34.6562,66100.0
2015-01-16 14:45:00,53.73,53.73,53.66,53.68,13800.0,34.6562,34.6562,34.611,34.6239,13800.0
2015-01-16 14:50:00,53.67,53.72,53.66,53.71,31800.0,34.6175,34.6497,34.611,34.6433,31800.0
2015-01-16 14:55:00,53.71,53.72,53.69,53.71,12700.0,34.6433,34.6497,34.6304,34.6433,12700.0
2015-01-16 15:00:00,53.71,53.72,53.65,53.68,20600.0,34.6433,34.6497,34.6046,34.6239,20600.0
2015-01-16 15:05:00,53.69,53.69,53.64,53.66,16500.0,34.6304,34.6304,34.5981,34.611,16500.0
2015-01-16 15:10:00,53.66,53.66,53.61,53.64,21300.0,34.611,34.611,34.5788,34.5981,21300.0
2015-01-16 15:15:00,53.65,53.73,53.64,53.73,26500.0,34.6046,34.6562,34.5981,34.6562,26500.0
2015-01-16 15:20:00,53.74,53.84,53.73,53.84,30100.0,34.6626,34.7271,34.6562,34.7271,30100.0
2015-01-16 15:25:00,53.84,53.85,53.78,53.78,21300.0,34.7271,34.7336,34.6884,34.6884,21300.0
2015-01-16 15:30:00,53.79,53.85,53.79,53.83,28700.0,34.6949,34.7336,34.6949,34.7207,28700.0
2015-01-16 15:35:00,53.84,53.98,53.84,53.98,37900.0,34.7271,34.8174,34.7271,34.8174,37900.0
2015-01-16 15:40:00,53.98,53.99,53.94,53.98,44700.0,34.8174,34.8239,34.7916,34.8174,44700.0
2015-01-16 15:45:00,53.98,54.12,53.97,54.07,88000.0,34.8174,34.9077,34.811,34.8755,88000.0
2015-01-16 15:50:00,54.07,54.11,54.05,54.09,81200.0,34.8755,34.9013,34.8626,34.8884,81200.0
2015-01-16 15:55:00,54.1,54.12,54.07,54.07,207500.0,34.8948,34.9077,34.8755,34.8755,207500.0
2015-01-20 09:30:00,54.46,54.7,54.28,54.66,75000.0,35.127,35.2818,35.0109,35.256,75000.0
2015-01-20 09:35:00,54.62,54.62,54.46,54.51,17700.0,35.2302,35.2302,35.127,35.1593,17700.0
2015-01-20 09:40:00,54.51,54.53,54.35,54.41,12700.0,35.1593,35.1722,35.0561,35.0948,12700.0
2015-01-20 09:45:00,54.41,54.44,54.3,54.33,43000.0,35.0948,35.1141,35.0238,35.0432,43000.0
2015-01-20 09:50:00,54.32,54.33,54.21,54.25,33000.0,35.0367,35.0432,34.9658,34.9916,33000.0
2015-01-20 09:55:00,54.25,54.26,54.15,54.18,11000.0,34.9916,34.998,34.9271,34.9464,11000.0
2015-01-20 10:00:00,54.21,54.21,54.07,54.14,18300.0,34.9658,34.9658,34.8755,34.9206,18300.0
2015-01-20 10:05:00,54.12,54.27,54.1,54.25,29600.0,34.9077,35.0045,34.8948,34.9916,29600.0
2015-01-20 10:10:00,54.26,54.31,54.25,54.3,31300.0,34.998,35.0303,34.9916,35.0238,31300.0
2015-01-20 10:15:00,54.29,54.31,54.1,54.1,34500.0,35.0174,35.0303,34.8948,34.8948,34500.0
2015-01-20 10:20:00,54.12,54.2,54.07,54.2,33900.0,34.9077,34.9593,34.8755,34.9593,33900.0
2015-01-20 10:25:00,54.19,54.2,54.07,54.07,42700.0,34.9529,34.9593,34.8755,34.8755,42700.0
2015-01-20 10:30:00,54.07,54.09,53.92,53.92,30500.0,34.8755,34.8884,34.7787,34.7787,30500.0
2015-01-20 10:35:00,53.92,53.94,53.84,53.85,15500.0,34.7787,34.7916,34.7271,34.7336,15500.0
2015-01-20 10:40:00,53.83,53.84,53.76,53.82,21700.0,34.7207,34.7271,34.6755,34.7142,21700.0
2015-01-20 10:45:00,53.81,53.94,53.8,53.93,18600.0,34.7078,34.7916,34.7013,34.7852,18600.0
2015-01-20 10:50:00,53.93,53.98,53.9,53.95,28500.0,34.7852,34.8174,34.7658,34.7981,28500.0
2015-01-20 10:55:00,53.95,54.0,53.9,53.95,29800.0,34.7981,34.8303,34.7658,34.7981,29800.0
2015-01-20 11:00:00,53.95,53.95,53.81,53.95,29500.0,34.7981,34.7981,34.7078,34.7981,29500.0
2015-01-20 11:05:00,53.93,54.08,53.86,53.94,38200.0,34.7852,34.8819,34.74,34.7916,38200.0
2015-01-20 11:10:00,53.94,53.98,53.93,53.98,9300.0,34.7916,34.8174,34.7852,34.8174,9300.0
2015-01-20 11:15:00,53.97,54.0,53.91,53.98,10500.0,34.811,34.8303,34.7723,34.8174,10500.0
2015-01-20 11:20:00,53.99,54.02,53.96,53.99,11100.0,34.8239,34.8432,34.8045,34.8239,11100.0
2015-01-20 11:25:00,53.98,53.99,53.92,53.94,14700.0,34.8174,34.8239,34.7787,34.7916,14700.0
2015-01-20 11:30:00,53.93,53.94,53.85,53.88,12600.0,34.7852,34.7916,34.7336,34.7529,12600.0
2015-01-20 11:35:00,53.88,53.9,53.82,53.83,11900.0,34.7529,34.7658,34.7142,34.7207,11900.0
2015-01-20 11:40:00,53.85,53.85,53.77,53.78,10400.0,34.7336,34.7336,34.682,34.6884,10400.0
2015-01-20 11:45:00,53.77,53.77,53.65,53.71,29700.0,34.682,34.682,34.6046,34.6433,29700.0
2015-01-20 11:50:00,53.68,53.78,53.68,53.78,44500.0,34.6239,34.6884,34.6239,34.6884,44500.0
2015-01-20 11:55:00,53.77,53.77,53.7,53.72,19000.0,34.682,34.682,34.6368,34.6497,19000.0
2015-01-20 12:00:00,53.72,53.73,53.64,53.65,15200.0,34.6497,34.6562,34.5981,34.6046,15200.0
2015-01-20 12:05:00,53.66,53.74,53.64,53.73,18900.0,34.611,34.6626,34.5981,34.6562,18900.0
2015-01-20 12:10:00,53.72,53.77,53.7,53.73,41100.0,34.6497,34.682,34.6368,34.6562,41100.0
2015-01-20 12:15:00,53.73,53.77,53.71,53.75,49300.0,34.6562,34.682,34.6433,34.6691,49300.0
2015-01-20 12:20:00,53.75,53.89,53.72,53.84,33200.0,34.6691,34.7594,34.6497,34.7271,33200.0
2015-01-20 12:25:00,53.84,53.93,53.84,53.92,12000.0,34.7271,34.7852,34.7271,34.7787,12000.0
2015-01-20 12:30:00,53.92,53.93,53.89,53.9,12700.0,34.7787,34.7852,34.7594,34.7658,12700.0
2015-01-20 12:35:00,53.9,53.9,53.84,53.88,21200.0,34.7658,34.7658,34.7271,34.7529,21200.0
2015-01-20 12:40:00,53.87,53.91,53.86,53.89,20500.0,34.7465,34.7723,34.74,34.7594,20500.0
2015-01-20 12:45:00,53.9,53.99,53.9,53.99,6700.0,34.7658,34.8239,34.7658,34.8239,6700.0
2015-01-20 12:50:00,53.98,54.01,53.93,53.93,12100.0,34.8174,34.8368,34.7852,34.7852,12100.0
2015-01-20 12:55:00,53.93,53.98,53.93,53.98,6300.0,34.7852,34.8174,34.7852,34.8174,6300.0
2015-01-20 13:00:00,53.98,53.98,53.93,53.93,19000.0,34.8174,34.8174,34.7852,34.7852,19000.0
2015-01-20 13:05:00,53.93,53.95,53.82,53.84,16500.0,34.7852,34.7981,34.7142,34.7271,16500.0
2015-01-20 13:10:00,53.83,53.92,53.82,53.84,10900.0,34.7207,34.7787,34.7142,34.7271,10900.0
2015-01-20 13:15:00,53.85,53.87,53.84,53.87,9200.0,34.7336,34.7465,34.7271,34.7465,9200.0
2015-01-20 13:20:00,53.88,54.03,53.88,53.99,27400.0,34.7529,34.8497,34.7529,34.8239,27400.0
2015-01-20 13:25:00,53.99,54.05,53.99,54.03,11500.0,34.8239,34.8626,34.8239,34.8497,11500.0
2015-01-20 13:30:00,54.03,54.07,54.0,54.05,26300.0,34.8497,34.8755,34.8303,34.8626,26300.0
2015-01-20 13:35:00,54.03,54.04,54.01,54.04,7200.0,34.8497,34.8561,34.8368,34.8561,7200.0
2015-01-20 13:40:00,54.02,54.03,53.94,53.97,14700.0,34.8432,34.8497,34.7916,34.811,14700.0
2015-01-20 13:45:00,53.97,54.04,53.97,54.01,10300.0,34.811,34.8561,34.811,34.8368,10300.0
2015-01-20 13:50:00,54.02,54.07,54.02,54.05,12000.0,34.8432,34.8755,34.8432,34.8626,12000.0
2015-01-20 13:55:00,54.05,54.06,54.03,54.05,9700.0,34.8626,34.869,34.8497,34.8626,9700.0
2015-01-20 14:00:00,54.05,54.15,54.05,54.12,23400.0,34.8626,34.9271,34.8626,34.9077,23400.0
2015-01-20 14:05:00,54.11,54.15,54.1,54.14,11200.0,34.9013,34.9271,34.8948,34.9206,11200.0
2015-01-20 14:10:00,54.14,54.15,54.1,54.12,11700.0,34.9206,34.9271,34.8948,34.9077,11700.0
2015-01-20 14:15:00,54.11,54.12,54.08,54.11,13000.0,34.9013,34.9077,34.8819,34.9013,13000.0
2015-01-20 14:20:00,54.11,54.12,54.09,54.11,10800.0,34.9013,34.9077,34.8884,34.9013,10800.0
2015-01-20 14:25:00,54.11,54.12,54.06,54.11,22700.0,34.9013,34.9077,34.869,34.9013,22700.0
2015-01-20 14:30:00,54.11,54.22,54.11,54.22,24200.0,34.9013,34.9722,34.9013,34.9722,24200.0
2015-01-20 14:35:00,54.22,54.26,54.2,54.25,18500.0,34.9722,34.998,34.9593,34.9916,18500.0
2015-01-20 14:40:00,54.25,54.28,54.24,54.27,14500.0,34.9916,35.0109,34.9851,35.0045,14500.0
2015-01-20 14:45:00,54.27,54.34,54.26,54.33,17800.0,35.0045,35.0496,34.998,35.0432,17800.0
2015-01-20 14:50:00,54.33,54.34,54.27,54.27,10100.0,35.0432,35.0496,35.0045,35.0045,10100.0
2015-01-20 14:55:00,54.27,54.31,54.26,54.31,8500.0,35.0045,35.0303,34.998,35.0303,8500.0
2015-01-20 15:00:00,54.32,54.33,54.24,54.26,17400.0,35.0367,35.0432,34.9851,34.998,17400.0
2015-01-20 15:05:00,54.26,54.34,54.25,54.31,32100.0,34.998,35.0496,34.9916,35.0303,32100.0
2015-01-20 15:10:00,54.31,54.35,54.29,54.33,12700.0,35.0303,35.0561,35.0174,35.0432,12700.0
2015-01-20 15:15:00,54.34,54.4,54.32,54.38,21100.0,35.0496,35.0883,35.0367,35.0754,21100.0
2015-01-20 15:20:00,54.4,54.4,54.32,54.34,16500.0,35.0883,35.0883,35.0367,35.0496,16500.0
2015-01-20 15:25:00,54.34,54.38,54.29,54.3,46300.0,35.0496,35.0754,35.0174,35.0238,46300.0
2015-01-20 15:30:00,54.3,54.31,54.19,54.22,40500.0,35.0238,35.0303,34.9529,34.9722,40500.0
2015-01-20 15:35:00,54.22,54.23,54.19,54.21,40700.0,34.9722,34.9787,34.9529,34.9658,40700.0
2015-01-20 15:40:00,54.22,54.27,54.2,54.23,40400.0,34.9722,35.0045,34.9593,34.9787,40400.0
2015-01-20 15:45:00,54.23,54.23,54.17,54.18,63100.0,34.9787,34.9787,34.94,34.9464,63100.0
2015-01-20 15:50:00,54.17,54.18,54.06,54.07,77400.0,34.94,34.9464,34.869,34.8755,77400.0
2015-01-20 15:55:00,54.07,54.23,54.05,54.22,181400.0,34.8755,34.9787,34.8626,34.9722,181400.0
2015-01-21 09:30:00,54.03,54.05,53.82,53.83,50300.0,34.8497,34.8626,34.7142,34.7207,50300.0
2015-01-21 09:35:00,53.81,54.1,53.73,54.03,43900.0,34.7078,34.8948,34.6562,34.8497,43900.0
2015-01-21 09:40:00,54.03,54.24,54.03,54.17,37900.0,34.8497,34.9851,34.8497,34.94,37900.0
2015-01-21 09:45:00,54.15,54.23,54.04,54.11,37500.0,34.9271,34.9787,34.8561,34.9013,37500.0
2015-01-21 09:50:00,54.11,54.22,54.11,54.19,17900.0,34.9013,34.9722,34.9013,34.9529,17900.0
2015-01-21 09:55:00,54.19,54.23,54.14,54.17,13500.0,34.9529,34.9787,34.9206,34.94,13500.0
2015-01-21 10:00:00,54.18,54.2,54.14,54.15,57000.0,34.9464,34.9593,34.9206,34.9271,57000.0
2015-01-21 10:05:00,54.18,54.25,54.13,54.16,18000.0,34.9464,34.9916,34.9142,34.9335,18000.0
2015-01-21 10:10:00,54.18,54.2,54.1,54.19,17400.0,34.9464,34.9593,34.8948,34.9529,17400.0
2015-01-21 10:15:00,54.21,54.31,54.21,54.3,16100.0,34.9658,35.0303,34.9658,35.0238,16100.0
2015-01-21 10:20:00,54.29,54.34,54.27,54.3,11300.0,35.0174,35.0496,35.0045,35.0238,11300.0
2015-01-21 10:25:00,54.3,54.4,54.3,54.37,17900.0,35.0238,35.0883,35.0238,35.069,17900.0
2015-01-21 10:30:00,54.37,54.49,54.37,54.47,15100.0,35.069,35.1464,35.069,35.1335,15100.0
2015-01-21 10:35:00,54.48,54.52,54.46,54.5,67900.0,35.1399,35.1657,35.127,35.1528,67900.0
2015-01-21 10:40:00,54.5,54.54,54.49,54.53,11900.0,35.1528,35.1786,35.1464,35.1722,11900.0
2015-01-21 10:45:00,54.54,54.69,54.54,54.69,22500.0,35.1786,35.2754,35.1786,35.2754,22500.0
2015-01-21 10:50:00,54.69,54.8,54.69,54.77,52400.0,35.2754,35.3463,35.2754,35.327,52400.0
2015-01-21 10:55:00,54.77,54.79,54.72,54.73,24500.0,35.327,35.3399,35.2947,35.3012,24500.0
2015-01-21 11:00:00,54.74,54.8,54.73,54.77,24400.0,35.3076,35.3463,35.3012,35.327,24400.0
2015-01-21 11:05:00,54.77,54.79,54.65,54.65,13700.0,35.327,35.3399,35.2496,35.2496,13700.0
2015-01-21 11:10:00,54.65,54.7,54.61,54.7,13300.0,35.2496,35.2818,35.2238,35.2818,13300.0
2015-01-21 11:15:00,54.7,54.7,54.62,54.63,10600.0,35.2818,35.2818,35.2302,35.2367,10600.0
2015-01-21 11:20:00,54.62,54.63,54.51,54.58,14700.0,35.2302,35.2367,35.1593,35.2044,14700.0
2015-01-21 11:25:00,54.56,54.56,54.51,54.55,11400.0,35.1915,35.1915,35.1593,35.1851,11400.0
2015-01-21 11:30:00,54.55,54.57,54.5,54.5,20600.0,35.1851,35.198,35.1528,35.1528,20600.0
2015-01-21 11:35:00,54.5,54.51,54.42,54.43,20900.0,35.1528,35.1593,35.1012,35.1077,20900.0
2015-01-21 11:40:00,54.44,54.44,54.38,54.41,22700.0,35.1141,35.1141,35.0754,35.0948,22700.0
2015-01-21 11:45:00,54.41,54.52,54.41,54.5,19400.0,35.0948,35.1657,35.0948,35.1528,19400.0
2015-01-21 11:50:00,54.5,54.55,54.49,54.54,96800.0,35.1528,35.1851,35.1464,35.1786,96800.0
2015-01-21 11:55:00,54.55,54.64,54.54,54.64,13400.0,35.1851,35.2431,35.1786,35.2431,13400.0
2015-01-21 12:00:00,54.63,54.71,54.59,54.7,22600.0,35.2367,35.2883,35.2109,35.2818,22600.0
2015-01-21 12:05:00,54.69,54.71,54.59,54.61,14600.0,35.2754,35.2883,35.2109,35.2238,14600.0
2015-01-21 12:10:00,54.62,54.72,54.61,54.71,12900.0,35.2302,35.2947,35.2238,35.2883,12900.0
2015-01-21 12:15:00,54.71,54.75,54.7,54.71,15400.0,35.2883,35.3141,35.2818,35.2883,15400.0
2015-01-21 12:20:00,54.7,54.74,54.7,54.71,10800.0,35.2818,35.3076,35.2818,35.2883,10800.0
2015-01-21 12:25:00,54.71,54.78,54.7,54.78,11500.0,35.2883,35.3334,35.2818,35.3334,11500.0
2015-01-21 12:30:00,54.78,54.79,54.68,54.68,17500.0,35.3334,35.3399,35.2689,35.2689,17500.0
2015-01-21 12:35:00,54.67,54.68,54.63,54.66,12000.0,35.2625,35.2689,35.2367,35.256,12000.0
2015-01-21 12:40:00,54.66,54.72,54.66,54.71,7800.0,35.256,35.2947,35.256,35.2883,7800.0
2015-01-21 12:45:00,54.72,54.78,54.72,54.75,11400.0,35.2947,35.3334,35.2947,35.3141,11400.0
2015-01-21 12:50:00,54.74,54.75,54.57,54.61,18900.0,35.3076,35.3141,35.198,35.2238,18900.0
2015-01-21 12:55:00,54.61,54.66,54.61,54.63,5700.0,35.2238,35.256,35.2238,35.2367,5700.0
2015-01-21 13:00:00,54.63,54.66,54.58,54.66,15600.0,35.2367,35.256,35.2044,35.256,15600.0
2015-01-21 13:05:00,54.66,54.72,54.65,54.72,13400.0,35.256,35.2947,35.2496,35.2947,13400.0
2015-01-21 13:10:00,54.7,54.73,54.67,54.69,8500.0,35.2818,35.3012,35.2625,35.2754,8500.0
2015-01-21 13:15:00,54.69,54.73,54.68,54.73,9500.0,35.2754,35.3012,35.2689,35.3012,9500.0
2015-01-21 13:20:00,54.73,54.74,54.66,54.69,12400.0,35.3012,35.3076,35.256,35.2754,12400.0
2015-01-21 13:25:00,54.69,54.69,54.55,54.6,21800.0,35.2754,35.2754,35.1851,35.2173,21800.0
2015-01-21 13:30:00,54.6,54.6,54.55,54.57,15500.0,35.2173,35.2173,35.1851,35.198,15500.0
2015-01-21 13:35:00,54.57,54.62,54.55,54.56,41600.0,35.198,35.2302,35.1851,35.1915,41600.0
2015-01-21 13:40:00,54.55,54.57,54.55,54.55,17400.0,35.1851,35.198,35.1851,35.1851,17400.0
2015-01-21 13:45:00,54.56,54.58,54.54,54.56,21200.0,35.1915,35.2044,35.1786,35.1915,21200.0
2015-01-21 13:50:00,54.57,54.64,54.57,54.61,11900.0,35.198,35.2431,35.198,35.2238,11900.0
2015-01-21 13:55:00,54.61,54.62,54.53,54.57,17000.0,35.2238,35.2302,35.1722,35.198,17000.0
2015-01-21 14:00:00,54.55,54.6,54.55,54.6,18400.0,35.1851,35.2173,35.1851,35.2173,18400.0
2015-01-21 14:05:00,54.6,54.61,54.55,54.57,12800.0,35.2173,35.2238,35.1851,35.198,12800.0
2015-01-21 14:10:00,54.56,54.59,54.55,54.57,24300.0,35.1915,35.2109,35.1851,35.198,24300.0
2015-01-21 14:15:00,54.57,54.58,54.52,54.53,23600.0,35.198,35.2044,35.1657,35.1722,23600.0
2015-01-21 14:20:00,54.53,54.56,54.52,54.55,19400.0,35.1722,35.1915,35.1657,35.1851,19400.0
2015-01-21 14:25:00,54.55,54.58,54.53,54.55,11400.0,35.1851,35.2044,35.1722,35.1851,11400.0
2015-01-21 14:30:00,54.55,54.64,54.54,54.57,12900.0,35.1851,35.2431,35.1786,35.198,12900.0
2015-01-21 14:35:00,54.57,54.59,54.54,54.55,16000.0,35.198,35.2109,35.1786,35.1851,16000.0
2015-01-21 14:40:00,54.56,54.63,54.55,54.63,12800.0,35.1915,35.2367,35.1851,35.2367,12800.0
2015-01-21 14:45:00,54.64,54.72,54.63,54.72,12800.0,35.2431,35.2947,35.2367,35.2947,12800.0
2015-01-21 14:50:00,54.73,54.74,54.68,54.74,14200.0,35.3012,35.3076,35.2689,35.3076,14200.0
2015-01-21 14:55:00,54.74,54.82,54.74,54.79,20400.0,35.3076,35.3592,35.3076,35.3399,20400.0
2015-01-21 15:00:00,54.8,54.81,54.73,54.73,15500.0,35.3463,35.3528,35.3012,35.3012,15500.0
2015-01-21 15:05:00,54.73,54.74,54.65,54.65,14800.0,35.3012,35.3076,35.2496,35.2496,14800.0
2015-01-21 15:10:00,54.66,54.66,54.59,54.63,18700.0,35.256,35.256,35.2109,35.2367,18700.0
2015-01-21 15:15:00,54.63,54.76,54.63,54.75,15900.0,35.2367,35.3205,35.2367,35.3141,15900.0
2015-01-21 15:20:00,54.76,54.78,54.71,54.74,19100.0,35.3205,35.3334,35.2883,35.3076,19100.0
2015-01-21 15:25:00,54.74,54.77,54.7,54.7,22100.0,35.3076,35.327,35.2818,35.2818,22100.0
2015-01-21 15:30:00,54.71,54.78,54.71,54.74,35900.0,35.2883,35.3334,35.2883,35.3076,35900.0
2015-01-21 15:35:00,54.74,54.74,54.68,54.69,34500.0,35.3076,35.3076,35.2689,35.2754,34500.0
2015-01-21 15:40:00,54.69,54.7,54.63,54.65,44300.0,35.2754,35.2818,35.2367,35.2496,44300.0
2015-01-21 15:45:00,54.65,54.69,54.63,54.69,68300.0,35.2496,35.2754,35.2367,35.2754,68300.0
2015-01-21 15:50:00,54.69,54.69,54.63,54.63,57600.0,35.2754,35.2754,35.2367,35.2367,57600.0
2015-01-21 15:55:00,54.63,54.64,54.58,54.6,157100.0,35.2367,35.2431,35.2044,35.2173,157100.0
2015-01-22 09:30:00,54.95,55.15,54.93,55.01,72100.0,35.4431,35.5721,35.4302,35.4818,72100.0
2015-01-22 09:35:00,55.0,55.05,54.92,54.99,27900.0,35.4753,35.5076,35.4237,35.4689,27900.0
2015-01-22 09:40:00,55.0,55.03,54.81,54.9,42300.0,35.4753,35.4947,35.3528,35.4108,42300.0
2015-01-22 09:45:00,54.89,54.94,54.6,54.73,25300.0,35.4044,35.4366,35.2173,35.3012,25300.0
2015-01-22 09:50:00,54.74,54.85,54.68,54.77,18200.0,35.3076,35.3786,35.2689,35.327,18200.0
2015-01-22 09:55:00,54.79,55.02,54.72,55.0,23000.0,35.3399,35.4882,35.2947,35.4753,23000.0
2015-01-22 10:00:00,55.01,55.15,55.0,55.05,14700.0,35.4818,35.5721,35.4753,35.5076,14700.0
2015-01-22 10:05:00,55.04,55.13,54.98,55.01,15900.0,35.5011,35.5592,35.4624,35.4818,15900.0
2015-01-22 10:10:00,55.01,55.05,54.97,55.02,17600.0,35.4818,35.5076,35.456,35.4882,17600.0
2015-01-22 10:15:00,55.02,55.1,54.99,55.08,22300.0,35.4882,35.5398,35.4689,35.5269,22300.0
2015-01-22 10:20:00,55.1,55.12,55.05,55.11,41300.0,35.5398,35.5527,35.5076,35.5463,41300.0
2015-01-22 10:25:00,55.1,55.12,55.09,55.1,24600.0,35.5398,35.5527,35.5334,35.5398,24600.0
2015-01-22 10:30:00,55.1,55.15,55.09,55.12,29500.0,35.5398,35.5721,35.5334,35.5527,29500.0
2015-01-22 10:35:00,55.12,55.15,55.12,55.12,21300.0,35.5527,35.5721,35.5527,35.5527,21300.0
2015-01-22 10:40:00,55.13,55.18,55.12,55.14,39400.0,35.5592,35.5914,35.5527,35.5656,39400.0
2015-01-22 10:45:00,55.15,55.22,55.14,55.17,20700.0,35.5721,35.6172,35.5656,35.585,20700.0
2015-01-22 10:50:00,55.17,55.21,55.12,55.15,43300.0,35.585,35.6108,35.5527,35.5721,43300.0
2015-01-22 10:55:00,55.16,55.21,55.14,55.2,34700.0,35.5785,35.6108,35.5656,35.6043,34700.0
2015-01-22 11:00:00,55.2,55.23,55.09,55.11,32500.0,35.6043,35.6237,35.5334,35.5463,32500.0
2015-01-22 11:05:00,55.11,55.11,55.06,55.07,19300.0,35.5463,35.5463,35.514,35.5205,19300.0
2015-01-22 11:10:00,55.06,55.07,54.95,54.97,23800.0,35.514,35.5205,35.4431,35.456,23800.0
2015-01-22 11:15:00,54.98,54.98,54.93,54.95,19800.0,35.4624,35.4624,35.4302,35.4431,19800.0
2015-01-22 11:20:00,54.95,55.03,54.95,55.03,11000.0,35.4431,35.4947,35.4431,35.4947,11000.0
2015-01-22 11:25:00,55.03,55.03,54.97,54.98,12900.0,35.4947,35.4947,35.456,35.4624,12900.0
2015-01-22 11:30:00,54.99,55.0,54.89,54.9,35200.0,35.4689,35.4753,35.4044,35.4108,35200.0
2015-01-22 11:35:00,54.89,54.91,54.83,54.84,34100.0,35.4044,35.4173,35.3657,35.3721,34100.0
2015-01-22 11:40:00,54.84,54.89,54.84,54.86,5700.0,35.3721,35.4044,35.3721,35.385,5700.0
2015-01-22 11:45:00,54.87,54.87,54.81,54.83,16200.0,35.3915,35.3915,35.3528,35.3657,16200.0
2015-01-22 11:50:00,54.83,54.84,54.76,54.81,21400.0,35.3657,35.3721,35.3205,35.3528,21400.0
2015-01-22 11:55:00,54.82,54.84,54.8,54.84,12000.0,35.3592,35.3721,35.3463,35.3721,12000.0
2015-01-22 12:00:00,54.85,54.86,54.8,54.85,11300.0,35.3786,35.385,35.3463,35.3786,11300.0
2015-01-22 12:05:00,54.84,54.85,54.8,54.82,17400.0,35.3721,35.3786,35.3463,35.3592,17400.0
2015-01-22 12:10:00,54.82,54.83,54.79,54.8,19200.0,35.3592,35.3657,35.3399,35.3463,19200.0
2015-01-22 12:15:00,54.79,54.82,54.78,54.81,20900.0,35.3399,35.3592,35.3334,35.3528,20900.0
2015-01-22 12:20:00,54.8,54.86,54.8,54.85,9200.0,35.3463,35.385,35.3463,35.3786,9200.0
2015-01-22 12:25:00,54.85,54.88,54.83,54.87,9900.0,35.3786,35.3979,35.3657,35.3915,9900.0
2015-01-22 12:30:00,54.88,54.89,54.77,54.77,15900.0,35.3979,35.4044,35.327,35.327,15900.0
2015-01-22 12:35:00,54.77,54.8,54.75,54.76,16700.0,35.327,35.3463,35.3141,35.3205,16700.0
2015-01-22 12:40:00,54.76,54.81,54.75,54.81,6400.0,35.3205,35.3528,35.3141,35.3528,6400.0
2015-01-22 12:45:00,54.81,54.81,54.75,54.78,14900.0,35.3528,35.3528,35.3141,35.3334,14900.0
2015-01-22 12:50:00,54.79,54.79,54.66,54.67,14200.0,35.3399,35.3399,35.256,35.2625,14200.0
2015-01-22 12:55:00,54.66,54.68,54.6,54.65,11600.0,35.256,35.2689,35.2173,35.2496,11600.0
2015-01-22 13:00:00,54.66,54.79,54.64,54.79,11900.0,35.256,35.3399,35.2431,35.3399,11900.0
2015-01-22 13:05:00,54.79,54.79,54.74,54.76,11100.0,35.3399,35.3399,35.3076,35.3205,11100.0
2015-01-22 13:10:00,54.76,54.79,54.7,54.7,21700.0,35.3205,35.3399,35.2818,35.2818,21700.0
2015-01-22 13:15:00,54.7,54.73,54.64,54.66,6800.0,35.2818,35.3012,35.2431,35.256,6800.0
2015-01-22 13:20:00,54.66,54.67,54.6,54.66,8700.0,35.256,35.2625,35.2173,35.256,8700.0
2015-01-22 13:25:00,54.66,54.66,54.6,54.6,5000.0,35.256,35.256,35.2173,35.2173,5000.0
2015-01-22 13:30:00,54.61,54.69,54.61,54.69,9400.0,35.2238,35.2754,35.2238,35.2754,9400.0
2015-01-22 13:35:00,54.69,54.77,54.67,54.75,8300.0,35.2754,35.327,35.2625,35.3141,8300.0
2015-01-22 13:40:00,54.75,54.87,54.74,54.87,11700.0,35.3141,35.3915,35.3076,35.3915,11700.0
2015-01-22 13:45:00,54.87,54.87,54.82,54.85,5800.0,35.3915,35.3915,35.3592,35.3786,5800.0
2015-01-22 13:50:00,54.85,54.89,54.84,54.85,13900.0,35.3786,35.4044,35.3721,35.3786,13900.0
2015-01-22 13:55:00,54.85,54.86,54.82,54.83,7900.0,35.3786,35.385,35.3592,35.3657,7900.0
2015-01-22 14:00:00,54.84,54.85,54.81,54.82,11400.0,35.3721,35.3786,35.3528,35.3592,11400.0
2015-01-22 14:05:00,54.81,54.81,54.72,54.74,40400.0,35.3528,35.3528,35.2947,35.3076,40400.0
2015-01-22 14:10:00,54.73,54.78,54.72,54.77,9000.0,35.3012,35.3334,35.2947,35.327,9000.0
2015-01-22 14:15:00,54.76,54.81,54.71,54.76,28700.0,35.3205,35.3528,35.2883,35.3205,28700.0
2015-01-22 14:20:00,54.76,54.77,54.72,54.74,13100.0,35.3205,35.327,35.2947,35.3076,13100.0
2015-01-22 14:25:00,54.75,54.78,54.72,54.77,21000.0,35.3141,35.3334,35.2947,35.327,21000.0
2015-01-22 14:30:00,54.77,54.92,54.77,54.9,35700.0,35.327,35.4237,35.327,35.4108,35700.0
2015-01-22 14:35:00,54.9,54.98,54.89,54.98,15500.0,35.4108,35.4624,35.4044,35.4624,15500.0
2015-01-22 14:40:00,54.99,54.99,54.92,54.93,14900.0,35.4689,35.4689,35.4237,35.4302,14900.0
2015-01-22 14:45:00,54.93,55.01,54.92,54.99,23900.0,35.4302,35.4818,35.4237,35.4689,23900.0
2015-01-22 14:50:00,55.0,55.06,55.0,55.05,14900.0,35.4753,35.514,35.4753,35.5076,14900.0
2015-01-22 14:55:00,55.06,55.13,55.04,55.12,20800.0,35.514,35.5592,35.5011,35.5527,20800.0
2015-01-22 15:00:00,55.12,55.2,55.11,55.15,25100.0,35.5527,35.6043,35.5463,35.5721,25100.0
2015-01-22 15:05:00,55.16,55.2,55.15,55.16,17500.0,35.5785,35.6043,35.5721,35.5785,17500.0
2015-01-22 15:10:00,55.16,55.17,55.09,55.1,42300.0,35.5785,35.585,35.5334,35.5398,42300.0
2015-01-22 15:15:00,55.11,55.19,55.11,55.19,14300.0,35.5463,35.5979,35.5463,35.5979,14300.0
2015-01-22 15:20:00,55.19,55.2,55.13,55.15,23200.0,35.5979,35.6043,35.5592,35.5721,23200.0
2015-01-22 15:25:00,55.15,55.17,55.1,55.16,25200.0,35.5721,35.585,35.5398,35.5785,25200.0
2015-01-22 15:30:00,55.16,55.19,55.15,55.19,31100.0,35.5785,35.5979,35.5721,35.5979,31100.0
2015-01-22 15:35:00,55.19,55.21,55.15,55.19,25700.0,35.5979,35.6108,35.5721,35.5979,25700.0
2015-01-22 15:40:00,55.18,55.19,55.09,55.1,52900.0,35.5914,35.5979,35.5334,35.5398,52900.0
2015-01-22 15:45:00,55.09,55.1,55.04,55.04,70200.0,35.5334,35.5398,35.5011,35.5011,70200.0
2015-01-22 15:50:00,55.05,55.13,55.01,55.13,150700.0,35.5076,35.5592,35.4818,35.5592,150700.0
2015-01-22 15:55:00,55.12,55.2,55.11,55.19,151800.0,35.5527,35.6043,35.5463,35.5979,151800.0
2015-01-23 09:30:00,54.95,55.08,54.78,54.88,40200.0,35.4431,35.5269,35.3334,35.3979,40200.0
2015-01-23 09:35:00,54.88,54.92,54.78,54.84,24600.0,35.3979,35.4237,35.3334,35.3721,24600.0
2015-01-23 09:40:00,54.87,54.9,54.76,54.82,31000.0,35.3915,35.4108,35.3205,35.3592,31000.0
2015-01-23 09:45:00,54.82,54.94,54.77,54.81,28000.0,35.3592,35.4366,35.327,35.3528,28000.0
2015-01-23 09:50:00,54.79,54.81,54.55,54.55,36200.0,35.3399,35.3528,35.1851,35.1851,36200.0
2015-01-23 09:55:00,54.58,54.64,54.44,54.44,61700.0,35.2044,35.2431,35.1141,35.1141,61700.0
2015-01-23 10:00:00,54.45,54.53,54.38,54.48,17800.0,35.1206,35.1722,35.0754,35.1399,17800.0
2015-01-23 10:05:00,54.49,54.5,54.39,54.43,14800.0,35.1464,35.1528,35.0819,35.1077,14800.0
2015-01-23 10:10:00,54.42,54.46,54.4,54.42,13200.0,35.1012,35.127,35.0883,35.1012,13200.0
2015-01-23 10:15:00,54.41,54.42,54.36,54.4,12400.0,35.0948,35.1012,35.0625,35.0883,12400.0
2015-01-23 10:20:00,54.4,54.45,54.38,54.4,12800.0,35.0883,35.1206,35.0754,35.0883,12800.0
2015-01-23 10:25:00,54.39,54.49,54.37,54.45,9700.0,35.0819,35.1464,35.069,35.1206,9700.0
2015-01-23 10:30:00,54.44,54.46,54.37,54.37,20900.0,35.1141,35.127,35.069,35.069,20900.0
2015-01-23 10:35:00,54.38,54.4,54.35,54.37,11100.0,35.0754,35.0883,35.0561,35.069,11100.0
2015-01-23 10:40:00,54.36,54.37,54.3,54.32,12900.0,35.0625,35.069,35.0238,35.0367,12900.0
2015-01-23 10:45:00,54.32,54.34,54.27,54.3,17100.0,35.0367,35.0496,35.0045,35.0238,17100.0
2015-01-23 10:50:00,54.31,54.46,54.3,54.44,11300.0,35.0303,35.127,35.0238,35.1141,11300.0
2015-01-23 10:55:00,54.46,54.61,54.46,54.54,13100.0,35.127,35.2238,35.127,35.1786,13100.0
2015-01-23 11:00:00,54.53,54.59,54.53,54.59,4900.0,35.1722,35.2109,35.1722,35.2109,4900.0
2015-01-23 11:05:00,54.59,54.59,54.53,54.55,8200.0,35.2109,35.2109,35.1722,35.1851,8200.0
2015-01-23 11:10:00,54.55,54.56,54.44,54.47,10000.0,35.1851,35.1915,35.1141,35.1335,10000.0
2015-01-23 11:15:00,54.46,54.51,54.43,54.51,11200.0,35.127,35.1593,35.1077,35.1593,11200.0
2015-01-23 11:20:00,54.51,54.52,54.45,54.46,14000.0,35.1593,35.1657,35.1206,35.127,14000.0
2015-01-23 11:25:00,54.46,54.48,54.41,54.46,17900.0,35.127,35.1399,35.0948,35.127,17900.0
2015-01-23 11:30:00,54.46,54.46,54.37,54.41,22900.0,35.127,35.127,35.069,35.0948,22900.0
2015-01-23 11:35:00,54.4,54.4,54.31,54.31,7000.0,35.0883,35.0883,35.0303,35.0303,7000.0
2015-01-23 11:40:00,54.3,54.31,54.28,54.3,16100.0,35.0238,35.0303,35.0109,35.0238,16100.0
2015-01-23 11:45:00,54.31,54.32,54.28,54.29,12900.0,35.0303,35.0367,35.0109,35.0174,12900.0
2015-01-23 11:50:00,54.28,54.29,54.22,54.23,13700.0,35.0109,35.0174,34.9722,34.9787,13700.0
2015-01-23 11:55:00,54.24,54.25,54.21,54.23,15000.0,34.9851,34.9916,34.9658,34.9787,15000.0
2015-01-23 12:00:00,54.23,54.25,54.22,54.24,13300.0,34.9787,34.9916,34.9722,34.9851,13300.0
2015-01-23 12:05:00,54.24,54.26,54.23,54.25,6100.0,34.9851,34.998,34.9787,34.9916,6100.0
2015-01-23 12:10:00,54.25,54.32,54.24,54.31,12200.0,34.9916,35.0367,34.9851,35.0303,12200.0
2015-01-23 12:15:00,54.31,54.34,54.28,54.3,16600.0,35.0303,35.0496,35.0109,35.0238,16600.0
2015-01-23 12:20:00,54.3,54.4,54.27,54.4,6700.0,35.0238,35.0883,35.0045,35.0883,6700.0
2015-01-23 12:25:00,54.42,54.48,54.41,54.47,12300.0,35.1012,35.1399,35.0948,35.1335,12300.0
2015-01-23 12:30:00,54.46,54.51,54.45,54.5,10600.0,35.127,35.1593,35.1206,35.1528,10600.0
2015-01-23 12:35:00,54.49,54.56,54.49,54.52,12000.0,35.1464,35.1915,35.1464,35.1657,12000.0
2015-01-23 12:40:00,54.52,54.52,54.47,54.52,6700.0,35.1657,35.1657,35.1335,35.1657,6700.0
2015-01-23 12:45:00,54.52,54.54,54.48,54.48,3500.0,35.1657,35.1786,35.1399,35.1399,3500.0
2015-01-23 12:50:00,54.49,54.55,54.48,54.5,6900.0,35.1464,35.1851,35.1399,35.1528,6900.0
2015-01-23 12:55:00,54.5,54.56,54.47,54.55,5800.0,35.1528,35.1915,35.1335,35.1851,5800.0
2015-01-23 13:00:00,54.55,54.57,54.55,54.56,5400.0,35.1851,35.198,35.1851,35.1915,5400.0
2015-01-23 13:05:00,54.57,54.63,54.57,54.63,12200.0,35.198,35.2367,35.198,35.2367,12200.0
2015-01-23 13:10:00,54.63,54.67,54.62,54.62,8000.0,35.2367,35.2625,35.2302,35.2302,8000.0
2015-01-23 13:15:00,54.61,54.62,54.5,54.53,12000.0,35.2238,35.2302,35.1528,35.1722,12000.0
2015-01-23 13:20:00,54.52,54.57,54.5,54.57,5300.0,35.1657,35.198,35.1528,35.198,5300.0
2015-01-23 13:25:00,54.57,54.58,54.54,54.54,7300.0,35.198,35.2044,35.1786,35.1786,7300.0
2015-01-23 13:30:00,54.54,54.59,54.54,54.55,4800.0,35.1786,35.2109,35.1786,35.1851,4800.0
2015-01-23 13:35:00,54.56,54.58,54.54,54.57,7200.0,35.1915,35.2044,35.1786,35.198,7200.0
2015-01-23 13:40:00,54.57,54.63,54.57,54.6,6200.0,35.198,35.2367,35.198,35.2173,6200.0
2015-01-23 13:45:00,54.59,54.62,54.56,54.58,6500.0,35.2109,35.2302,35.1915,35.2044,6500.0
2015-01-23 13:50:00,54.59,54.6,54.58,54.58,6100.0,35.2109,35.2173,35.2044,35.2044,6100.0
2015-01-23 13:55:00,54.58,54.58,54.51,54.52,5600.0,35.2044,35.2044,35.1593,35.1657,5600.0
2015-01-23 14:00:00,54.51,54.54,54.48,54.5,14500.0,35.1593,35.1786,35.1399,35.1528,14500.0
2015-01-23 14:05:00,54.5,54.51,54.44,54.49,12600.0,35.1528,35.1593,35.1141,35.1464,12600.0
2015-01-23 14:10:00,54.49,54.49,54.44,54.45,26800.0,35.1464,35.1464,35.1141,35.1206,26800.0
2015-01-23 14:15:00,54.45,54.45,54.36,54.41,13100.0,35.1206,35.1206,35.0625,35.0948,13100.0
2015-01-23 14:20:00,54.41,54.43,54.4,54.43,8800.0,35.0948,35.1077,35.0883,35.1077,8800.0
2015-01-23 14:25:00,54.43,54.48,54.42,54.43,13600.0,35.1077,35.1399,35.1012,35.1077,13600.0
2015-01-23 14:30:00,54.43,54.43,54.39,54.4,11900.0,35.1077,35.1077,35.0819,35.0883,11900.0
2015-01-23 14:35:00,54.39,54.39,54.32,54.34,15700.0,35.0819,35.0819,35.0367,35.0496,15700.0
2015-01-23 14:40:00,54.35,54.38,54.34,54.35,15900.0,35.0561,35.0754,35.0496,35.0561,15900.0
2015-01-23 14:45:00,54.36,54.37,54.28,54.29,26500.0,35.0625,35.069,35.0109,35.0174,26500.0
2015-01-23 14:50:00,54.28,54.32,54.27,54.31,13100.0,35.0109,35.0367,35.0045,35.0303,13100.0
2015-01-23 14:55:00,54.31,54.32,54.26,54.26,11500.0,35.0303,35.0367,34.998,34.998,11500.0
2015-01-23 15:00:00,54.25,54.26,54.22,54.23,13000.0,34.9916,34.998,34.9722,34.9787,13000.0
2015-01-23 15:05:00,54.23,54.26,54.18,54.25,19900.0,34.9787,34.998,34.9464,34.9916,19900.0
2015-01-23 15:10:00,54.25,54.29,54.23,54.23,10800.0,34.9916,35.0174,34.9787,34.9787,10800.0
2015-01-23 15:15:00,54.23,54.27,54.19,54.2,42000.0,34.9787,35.0045,34.9529,34.9593,42000.0
2015-01-23 15:20:00,54.21,54.25,54.21,54.24,44500.0,34.9658,34.9916,34.9658,34.9851,44500.0
2015-01-23 15:25:00,54.24,54.26,54.21,54.25,36900.0,34.9851,34.998,34.9658,34.9916,36900.0
2015-01-23 15:30:00,54.24,54.25,54.14,54.17,27300.0,34.9851,34.9916,34.9206,34.94,27300.0
2015-01-23 15:35:00,54.16,54.17,54.09,54.1,50900.0,34.9335,34.94,34.8884,34.8948,50900.0
2015-01-23 15:40:00,54.09,54.18,54.09,54.16,65100.0,34.8884,34.9464,34.8884,34.9335,65100.0
2015-01-23 15:45:00,54.17,54.17,54.06,54.1,103700.0,34.94,34.94,34.869,34.8948,103700.0
2015-01-23 15:50:00,54.11,54.15,54.08,54.1,60200.0,34.9013,34.9271,34.8819,34.8948,60200.0
2015-01-23 15:55:00,54.1,54.11,54.02,54.07,95600.0,34.8948,34.9013,34.8432,34.8755,95600.0
2015-01-26 09:30:00,54.75,54.9,54.07,54.62,198000.0,35.3141,35.4108,34.8755,35.2302,198000.0
2015-01-26 09:35:00,54.68,54.68,54.27,54.49,87800.0,35.2689,35.2689,35.0045,35.1464,87800.0
2015-01-26 09:40:00,54.46,54.58,54.43,54.52,60300.0,35.127,35.2044,35.1077,35.1657,60300.0
2015-01-26 09:45:00,54.5,54.6,54.35,54.42,82300.0,35.1528,35.2173,35.0561,35.1012,82300.0
2015-01-26 09:50:00,54.43,54.6,54.37,54.4,88200.0,35.1077,35.2173,35.069,35.0883,88200.0
2015-01-26 09:55:00,54.38,54.38,54.27,54.28,56100.0,35.0754,35.0754,35.0045,35.0109,56100.0
2015-01-26 10:00:00,54.28,54.46,54.28,54.44,53400.0,35.0109,35.127,35.0109,35.1141,53400.0
2015-01-26 10:05:00,54.48,54.62,54.44,54.59,81300.0,35.1399,35.2302,35.1141,35.2109,81300.0
2015-01-26 10:10:00,54.6,54.74,54.52,54.6,67100.0,35.2173,35.3076,35.1657,35.2173,67100.0
2015-01-26 10:15:00,54.63,54.64,54.48,54.52,49800.0,35.2367,35.2431,35.1399,35.1657,49800.0
2015-01-26 10:20:00,54.52,54.52,54.4,54.43,15700.0,35.1657,35.1657,35.0883,35.1077,15700.0
2015-01-26 10:25:00,54.44,54.54,54.44,54.49,16500.0,35.1141,35.1786,35.1141,35.1464,16500.0
2015-01-26 10:30:00,54.49,54.5,54.41,54.46,10900.0,35.1464,35.1528,35.0948,35.127,10900.0
2015-01-26 10:35:00,54.46,54.49,54.43,54.45,11900.0,35.127,35.1464,35.1077,35.1206,11900.0
2015-01-26 10:40:00,54.46,54.64,54.46,54.61,38000.0,35.127,35.2431,35.127,35.2238,38000.0
2015-01-26 10:45:00,54.61,54.69,54.58,54.59,57800.0,35.2238,35.2754,35.2044,35.2109,57800.0
2015-01-26 10:50:00,54.59,54.68,54.56,54.56,41500.0,35.2109,35.2689,35.1915,35.1915,41500.0
2015-01-26 10:55:00,54.57,54.68,54.57,54.68,26600.0,35.198,35.2689,35.198,35.2689,26600.0
2015-01-26 11:00:00,54.67,54.68,54.51,54.54,33600.0,35.2625,35.2689,35.1593,35.1786,33600.0
2015-01-26 11:05:00,54.54,54.54,54.46,54.49,96200.0,35.1786,35.1786,35.127,35.1464,96200.0
2015-01-26 11:10:00,54.48,54.65,54.45,54.65,17900.0,35.1399,35.2496,35.1206,35.2496,17900.0
2015-01-26 11:15:00,54.65,54.68,54.6,54.62,27700.0,35.2496,35.2689,35.2173,35.2302,27700.0
2015-01-26 11:20:00,54.62,54.66,54.56,54.56,21700.0,35.2302,35.256,35.1915,35.1915,21700.0
2015-01-26 11:25:00,54.57,54.59,54.51,54.56,15800.0,35.198,35.2109,35.1593,35.1915,15800.0
2015-01-26 11:30:00,54.56,54.64,54.55,54.61,18600.0,35.1915,35.2431,35.1851,35.2238,18600.0
2015-01-26 11:35:00,54.6,54.61,54.53,54.57,18600.0,35.2173,35.2238,35.1722,35.198,18600.0
2015-01-26 11:40:00,54.57,54.59,54.51,54.54,8800.0,35.198,35.2109,35.1593,35.1786,8800.0
2015-01-26 11:45:00,54.55,54.57,54.53,54.56,9200.0,35.1851,35.198,35.1722,35.1915,9200.0
2015-01-26 11:50:00,54.56,54.62,54.54,54.61,18300.0,35.1915,35.2302,35.1786,35.2238,18300.0
2015-01-26 11:55:00,54.63,54.63,54.54,54.56,10600.0,35.2367,35.2367,35.1786,35.1915,10600.0
2015-01-26 12:00:00,54.56,54.58,54.52,54.58,10800.0,35.1915,35.2044,35.1657,35.2044,10800.0
2015-01-26 12:05:00,54.58,54.62,54.57,54.57,33700.0,35.2044,35.2302,35.198,35.198,33700.0
2015-01-26 12:10:00,54.57,54.59,54.48,54.49,12500.0,35.198,35.2109,35.1399,35.1464,12500.0
2015-01-26 12:15:00,54.48,54.48,54.38,54.41,20700.0,35.1399,35.1399,35.0754,35.0948,20700.0
2015-01-26 12:20:00,54.42,54.44,54.31,54.33,21700.0,35.1012,35.1141,35.0303,35.0432,21700.0
2015-01-26 12:25:00,54.33,54.39,54.31,54.38,10700.0,35.0432,35.0819,35.0303,35.0754,10700.0
2015-01-26 12:30:00,54.38,54.41,54.29,54.3,12000.0,35.0754,35.0948,35.0174,35.0238,12000.0
2015-01-26 12:35:00,54.29,54.29,54.23,54.25,16800.0,35.0174,35.0174,34.9787,34.9916,16800.0
2015-01-26 12:40:00,54.26,54.27,54.23,54.27,8100.0,34.998,35.0045,34.9787,35.0045,8100.0
2015-01-26 12:45:00,54.26,54.3,54.26,54.29,12300.0,34.998,35.0238,34.998,35.0174,12300.0
2015-01-26 12:50:00,54.29,54.37,54.29,54.32,8600.0,35.0174,35.069,35.0174,35.0367,8600.0
2015-01-26 12:55:00,54.32,54.32,54.29,54.32,6700.0,35.0367,35.0367,35.0174,35.0367,6700.0
2015-01-26 13:00:00,54.32,54.35,54.3,54.35,7200.0,35.0367,35.0561,35.0238,35.0561,7200.0
2015-01-26 13:05:00,54.35,54.37,54.28,54.3,133500.0,35.0561,35.069,35.0109,35.0238,133500.0
2015-01-26 13:10:00,54.3,54.32,54.28,54.29,12000.0,35.0238,35.0367,35.0109,35.0174,12000.0
2015-01-26 13:15:00,54.3,54.45,54.29,54.45,12800.0,35.0238,35.1206,35.0174,35.1206,12800.0
2015-01-26 13:20:00,54.45,54.49,54.45,54.49,9900.0,35.1206,35.1464,35.1206,35.1464,9900.0
2015-01-26 13:25:00,54.49,54.51,54.47,54.47,15400.0,35.1464,35.1593,35.1335,35.1335,15400.0
2015-01-26 13:30:00,54.48,54.5,54.47,54.47,17600.0,35.1399,35.1528,35.1335,35.1335,17600.0
2015-01-26 13:35:00,54.47,54.47,54.42,54.43,23200.0,35.1335,35.1335,35.1012,35.1077,23200.0
2015-01-26 13:40:00,54.43,54.45,54.41,54.43,12900.0,35.1077,35.1206,35.0948,35.1077,12900.0
2015-01-26 13:45:00,54.43,54.51,54.41,54.51,23200.0,35.1077,35.1593,35.0948,35.1593,23200.0
2015-01-26 13:50:00,54.5,54.55,54.5,54.53,10600.0,35.1528,35.1851,35.1528,35.1722,10600.0
2015-01-26 13:55:00,54.53,54.55,54.5,54.5,14800.0,35.1722,35.1851,35.1528,35.1528,14800.0
2015-01-26 14:00:00,54.51,54.52,54.49,54.5,21500.0,35.1593,35.1657,35.1464,35.1528,21500.0
2015-01-26 14:05:00,54.49,54.52,54.49,54.52,8400.0,35.1464,35.1657,35.1464,35.1657,8400.0
2015-01-26 14:10:00,54.51,54.52,54.36,54.36,22500.0,35.1593,35.1657,35.0625,35.0625,22500.0
2015-01-26 14:15:00,54.38,54.41,54.38,54.4,16300.0,35.0754,35.0948,35.0754,35.0883,16300.0
2015-01-26 14:20:00,54.4,54.41,54.35,54.41,86200.0,35.0883,35.0948,35.0561,35.0948,86200.0
2015-01-26 14:25:00,54.41,54.42,54.39,54.42,20200.0,35.0948,35.1012,35.0819,35.1012,20200.0
2015-01-26 14:30:00,54.42,54.43,54.4,54.41,22100.0,35.1012,35.1077,35.0883,35.0948,22100.0
2015-01-26 14:35:00,54.41,54.43,54.39,54.43,24700.0,35.0948,35.1077,35.0819,35.1077,24700.0
2015-01-26 14:40:00,54.42,54.43,54.39,54.4,21100.0,35.1012,35.1077,35.0819,35.0883,21100.0
2015-01-26 14:45:00,54.4,54.42,54.34,54.42,18400.0,35.0883,35.1012,35.0496,35.1012,18400.0
2015-01-26 14:50:00,54.42,54.42,54.39,54.42,15200.0,35.1012,35.1012,35.0819,35.1012,15200.0
2015-01-26 14:55:00,54.42,54.43,54.4,54.42,38900.0,35.1012,35.1077,35.0883,35.1012,38900.0
2015-01-26 15:00:00,54.41,54.49,54.41,54.47,53100.0,35.0948,35.1464,35.0948,35.1335,53100.0
2015-01-26 15:05:00,54.48,54.52,54.48,54.51,15300.0,35.1399,35.1657,35.1399,35.1593,15300.0
2015-01-26 15:10:00,54.52,54.59,54.5,54.5,33000.0,35.1657,35.2109,35.1528,35.1528,33000.0
2015-01-26 15:15:00,54.49,54.5,54.42,54.45,27600.0,35.1464,35.1528,35.1012,35.1206,27600.0
2015-01-26 15:20:00,54.45,54.53,54.44,54.53,22100.0,35.1206,35.1722,35.1141,35.1722,22100.0
2015-01-26 15:25:00,54.53,54.53,54.48,54.5,45000.0,35.1722,35.1722,35.1399,35.1528,45000.0
2015-01-26 15:30:00,54.49,54.51,54.46,54.5,24600.0,35.1464,35.1593,35.127,35.1528,24600.0
2015-01-26 15:35:00,54.51,54.53,54.41,54.53,60900.0,35.1593,35.1722,35.0948,35.1722,60900.0
2015-01-26 15:40:00,54.53,54.53,54.41,54.43,76800.0,35.1722,35.1722,35.0948,35.1077,76800.0
2015-01-26 15:45:00,54.43,54.56,54.41,54.56,88500.0,35.1077,35.1915,35.0948,35.1915,88500.0
2015-01-26 15:50:00,54.56,54.62,54.56,54.61,98600.0,35.1915,35.2302,35.1915,35.2238,98600.0
2015-01-26 15:55:00,54.61,54.63,54.59,54.61,132000.0,35.2238,35.2367,35.2109,35.2238,132000.0
2015-01-27 09:30:00,53.57,53.65,53.44,53.5,141900.0,34.553,34.6046,34.4691,34.5078,141900.0
2015-01-27 09:35:00,53.48,53.75,53.39,53.65,81900.0,34.4949,34.6691,34.4369,34.6046,81900.0
2015-01-27 09:40:00,53.68,53.69,53.58,53.59,48900.0,34.6239,34.6304,34.5594,34.5659,48900.0
2015-01-27 09:45:00,53.58,53.63,53.35,53.35,49400.0,34.5594,34.5917,34.4111,34.4111,49400.0
2015-01-27 09:50:00,53.35,53.42,53.18,53.29,57500.0,34.4111,34.4562,34.3014,34.3724,57500.0
2015-01-27 09:55:00,53.29,53.5,53.26,53.49,39800.0,34.3724,34.5078,34.353,34.5014,39800.0
2015-01-27 10:00:00,53.52,53.59,53.38,53.56,23200.0,34.5207,34.5659,34.4304,34.5465,23200.0
2015-01-27 10:05:00,53.58,53.63,53.48,53.54,22200.0,34.5594,34.5917,34.4949,34.5336,22200.0
2015-01-27 10:10:00,53.52,53.56,53.43,53.45,22700.0,34.5207,34.5465,34.4627,34.4756,22700.0
2015-01-27 10:15:00,53.43,53.44,53.29,53.3,22600.0,34.4627,34.4691,34.3724,34.3788,22600.0
2015-01-27 10:20:00,53.31,53.32,53.21,53.22,71000.0,34.3853,34.3917,34.3208,34.3272,71000.0
2015-01-27 10:25:00,53.22,53.31,53.18,53.22,33000.0,34.3272,34.3853,34.3014,34.3272,33000.0
2015-01-27 10:30:00,53.22,53.22,53.03,53.03,59500.0,34.3272,34.3272,34.2047,34.2047,59500.0
2015-01-27 10:35:00,53.04,53.17,52.94,53.17,94600.0,34.2111,34.295,34.1466,34.295,94600.0
2015-01-27 10:40:00,53.17,53.19,53.01,53.02,23900.0,34.295,34.3079,34.1918,34.1982,23900.0
2015-01-27 10:45:00,53.02,53.03,52.86,52.99,38400.0,34.1982,34.2047,34.095,34.1789,38400.0
2015-01-27 10:50:00,52.99,53.07,52.94,53.06,18800.0,34.1789,34.2305,34.1466,34.224,18800.0
2015-01-27 10:55:00,53.07,53.14,53.07,53.12,15900.0,34.2305,34.2756,34.2305,34.2627,15900.0
2015-01-27 11:00:00,53.11,53.11,53.07,53.09,31400.0,34.2563,34.2563,34.2305,34.2434,31400.0
2015-01-27 11:05:00,53.09,53.15,53.09,53.11,37700.0,34.2434,34.2821,34.2434,34.2563,37700.0
2015-01-27 11:10:00,53.11,53.13,53.07,53.09,42300.0,34.2563,34.2692,34.2305,34.2434,42300.0
2015-01-27 11:15:00,53.09,53.15,53.08,53.12,17600.0,34.2434,34.2821,34.2369,34.2627,17600.0
2015-01-27 11:20:00,53.12,53.12,53.06,53.08,94100.0,34.2627,34.2627,34.224,34.2369,94100.0
2015-01-27 11:25:00,53.1,53.28,53.04,53.28,37300.0,34.2498,34.3659,34.2111,34.3659,37300.0
2015-01-27 11:30:00,53.28,53.4,53.27,53.4,94900.0,34.3659,34.4433,34.3595,34.4433,94900.0
2015-01-27 11:35:00,53.42,53.47,53.33,53.45,37200.0,34.4562,34.4885,34.3982,34.4756,37200.0
2015-01-27 11:40:00,53.44,53.46,53.41,53.42,12400.0,34.4691,34.482,34.4498,34.4562,12400.0
2015-01-27 11:45:00,53.42,53.43,53.37,53.42,12000.0,34.4562,34.4627,34.424,34.4562,12000.0
2015-01-27 11:50:00,53.42,53.49,53.41,53.48,71600.0,34.4562,34.5014,34.4498,34.4949,71600.0
2015-01-27 11:55:00,53.48,53.49,53.34,53.35,15100.0,34.4949,34.5014,34.4046,34.4111,15100.0
2015-01-27 12:00:00,53.34,53.45,53.31,53.42,17700.0,34.4046,34.4756,34.3853,34.4562,17700.0
2015-01-27 12:05:00,53.41,53.44,53.37,53.42,17000.0,34.4498,34.4691,34.424,34.4562,17000.0
2015-01-27 12:10:00,53.43,53.45,53.41,53.41,11100.0,34.4627,34.4756,34.4498,34.4498,11100.0
2015-01-27 12:15:00,53.42,53.43,53.37,53.42,10500.0,34.4562,34.4627,34.424,34.4562,10500.0
2015-01-27 12:20:00,53.42,53.43,53.36,53.36,12600.0,34.4562,34.4627,34.4175,34.4175,12600.0
2015-01-27 12:25:00,53.36,53.5,53.36,53.43,18600.0,34.4175,34.5078,34.4175,34.4627,18600.0
2015-01-27 12:30:00,53.43,53.49,53.4,53.45,44500.0,34.4627,34.5014,34.4433,34.4756,44500.0
2015-01-27 12:35:00,53.46,53.57,53.45,53.57,51500.0,34.482,34.553,34.4756,34.553,51500.0
2015-01-27 12:40:00,53.57,53.62,53.56,53.61,32100.0,34.553,34.5852,34.5465,34.5788,32100.0
2015-01-27 12:45:00,53.6,53.62,53.56,53.57,32000.0,34.5723,34.5852,34.5465,34.553,32000.0
2015-01-27 12:50:00,53.56,53.61,53.56,53.59,5900.0,34.5465,34.5788,34.5465,34.5659,5900.0
2015-01-27 12:55:00,53.6,53.73,53.6,53.72,18000.0,34.5723,34.6562,34.5723,34.6497,18000.0
2015-01-27 13:00:00,53.72,53.81,53.72,53.77,31100.0,34.6497,34.7078,34.6497,34.682,31100.0
2015-01-27 13:05:00,53.76,53.81,53.74,53.81,11100.0,34.6755,34.7078,34.6626,34.7078,11100.0
2015-01-27 13:10:00,53.82,53.83,53.8,53.82,8100.0,34.7142,34.7207,34.7013,34.7142,8100.0
2015-01-27 13:15:00,53.83,53.94,53.83,53.91,10600.0,34.7207,34.7916,34.7207,34.7723,10600.0
2015-01-27 13:20:00,53.9,54.01,53.89,54.0,13100.0,34.7658,34.8368,34.7594,34.8303,13100.0
2015-01-27 13:25:00,54.0,54.16,54.0,54.1,32700.0,34.8303,34.9335,34.8303,34.8948,32700.0
2015-01-27 13:30:00,54.1,54.12,54.06,54.08,62900.0,34.8948,34.9077,34.869,34.8819,62900.0
2015-01-27 13:35:00,54.09,54.12,54.02,54.02,36100.0,34.8884,34.9077,34.8432,34.8432,36100.0
2015-01-27 13:40:00,54.06,54.1,54.01,54.02,19000.0,34.869,34.8948,34.8368,34.8432,19000.0
2015-01-27 13:45:00,54.01,54.07,53.99,54.05,19800.0,34.8368,34.8755,34.8239,34.8626,19800.0
2015-01-27 13:50:00,54.05,54.05,53.92,53.92,6600.0,34.8626,34.8626,34.7787,34.7787,6600.0
2015-01-27 13:55:00,53.93,53.94,53.87,53.9,9800.0,34.7852,34.7916,34.7465,34.7658,9800.0
2015-01-27 14:00:00,53.89,53.99,53.89,53.99,8700.0,34.7594,34.8239,34.7594,34.8239,8700.0
2015-01-27 14:05:00,53.98,54.05,53.97,54.05,18700.0,34.8174,34.8626,34.811,34.8626,18700.0
2015-01-27 14:10:00,54.05,54.13,54.04,54.12,14400.0,34.8626,34.9142,34.8561,34.9077,14400.0
2015-01-27 14:15:00,54.13,54.13,54.08,54.08,28600.0,34.9142,34.9142,34.8819,34.8819,28600.0
2015-01-27 14:20:00,54.08,54.14,54.08,54.1,17400.0,34.8819,34.9206,34.8819,34.8948,17400.0
2015-01-27 14:25:00,54.12,54.2,54.12,54.17,12000.0,34.9077,34.9593,34.9077,34.94,12000.0
2015-01-27 14:30:00,54.17,54.22,54.15,54.21,17200.0,34.94,34.9722,34.9271,34.9658,17200.0
2015-01-27 14:35:00,54.21,54.26,54.2,54.25,16800.0,34.9658,34.998,34.9593,34.9916,16800.0
2015-01-27 14:40:00,54.25,54.28,54.15,54.17,14800.0,34.9916,35.0109,34.9271,34.94,14800.0
2015-01-27 14:45:00,54.17,54.22,54.17,54.21,23900.0,34.94,34.9722,34.94,34.9658,23900.0
2015-01-27 14:50:00,54.2,54.21,54.06,54.06,21000.0,34.9593,34.9658,34.869,34.869,21000.0
2015-01-27 14:55:00,54.05,54.05,53.94,53.95,16100.0,34.8626,34.8626,34.7916,34.7981,16100.0
2015-01-27 15:00:00,53.95,54.03,53.95,53.96,16200.0,34.7981,34.8497,34.7981,34.8045,16200.0
2015-01-27 15:05:00,53.97,54.0,53.92,53.99,11600.0,34.811,34.8303,34.7787,34.8239,11600.0
2015-01-27 15:10:00,53.99,54.04,53.96,54.02,21100.0,34.8239,34.8561,34.8045,34.8432,21100.0
2015-01-27 15:15:00,54.01,54.01,53.9,53.91,19600.0,34.8368,34.8368,34.7658,34.7723,19600.0
2015-01-27 15:20:00,53.9,53.9,53.83,53.86,21300.0,34.7658,34.7658,34.7207,34.74,21300.0
2015-01-27 15:25:00,53.86,53.87,53.79,53.79,46000.0,34.74,34.7465,34.6949,34.6949,46000.0
2015-01-27 15:30:00,53.8,53.89,53.78,53.89,44300.0,34.7013,34.7594,34.6884,34.7594,44300.0
2015-01-27 15:35:00,53.89,53.89,53.8,53.87,34000.0,34.7594,34.7594,34.7013,34.7465,34000.0
2015-01-27 15:40:00,53.87,53.96,53.86,53.96,38800.0,34.7465,34.8045,34.74,34.8045,38800.0
2015-01-27 15:45:00,53.95,53.96,53.84,53.84,53700.0,34.7981,34.8045,34.7271,34.7271,53700.0
2015-01-27 15:50:00,53.85,53.85,53.72,53.75,107600.0,34.7336,34.7336,34.6497,34.6691,107600.0
2015-01-27 15:55:00,53.75,53.82,53.74,53.79,95400.0,34.6691,34.7142,34.6626,34.6949,95400.0
2015-01-28 09:30:00,54.99,55.49,54.33,54.49,133700.0,35.4689,35.7914,35.0432,35.1464,133700.0
2015-01-28 09:35:00,54.51,54.68,54.26,54.28,118800.0,35.1593,35.2689,34.998,35.0109,118800.0
2015-01-28 09:40:00,54.28,54.55,54.11,54.52,75600.0,35.0109,35.1851,34.9013,35.1657,75600.0
2015-01-28 09:45:00,54.49,54.58,54.4,54.47,88800.0,35.1464,35.2044,35.0883,35.1335,88800.0
2015-01-28 09:50:00,54.47,54.6,54.24,54.25,87600.0,35.1335,35.2173,34.9851,34.9916,87600.0
2015-01-28 09:55:00,54.24,54.42,54.1,54.12,51000.0,34.9851,35.1012,34.8948,34.9077,51000.0
2015-01-28 10:00:00,54.12,54.18,53.87,54.06,53900.0,34.9077,34.9464,34.7465,34.869,53900.0
2015-01-28 10:05:00,54.1,54.18,54.04,54.04,21200.0,34.8948,34.9464,34.8561,34.8561,21200.0
2015-01-28 10:10:00,54.05,54.09,53.61,53.83,63300.0,34.8626,34.8884,34.5788,34.7207,63300.0
2015-01-28 10:15:00,53.88,53.96,53.71,53.96,51500.0,34.7529,34.8045,34.6433,34.8045,51500.0
2015-01-28 10:20:00,53.95,54.2,53.95,54.01,50200.0,34.7981,34.9593,34.7981,34.8368,50200.0
2015-01-28 10:25:00,54.01,54.01,53.79,53.8,43100.0,34.8368,34.8368,34.6949,34.7013,43100.0
2015-01-28 10:30:00,53.81,53.81,53.65,53.65,43400.0,34.7078,34.7078,34.6046,34.6046,43400.0
2015-01-28 10:35:00,53.65,53.66,53.46,53.6,41100.0,34.6046,34.611,34.482,34.5723,41100.0
2015-01-28 10:40:00,53.6,53.68,53.49,53.49,30200.0,34.5723,34.6239,34.5014,34.5014,30200.0
2015-01-28 10:45:00,53.49,53.49,53.34,53.44,31600.0,34.5014,34.5014,34.4046,34.4691,31600.0
2015-01-28 10:50:00,53.45,53.6,53.44,53.54,13100.0,34.4756,34.5723,34.4691,34.5336,13100.0
2015-01-28 10:55:00,53.53,53.53,53.36,53.39,27800.0,34.5272,34.5272,34.4175,34.4369,27800.0
2015-01-28 11:00:00,53.38,53.4,53.14,53.22,56300.0,34.4304,34.4433,34.2756,34.3272,56300.0
2015-01-28 11:05:00,53.22,53.47,53.22,53.36,57200.0,34.3272,34.4885,34.3272,34.4175,57200.0
2015-01-28 11:10:00,53.36,53.42,53.26,53.26,51200.0,34.4175,34.4562,34.353,34.353,51200.0
2015-01-28 11:15:00,53.26,53.37,53.22,53.36,27600.0,34.353,34.424,34.3272,34.4175,27600.0
2015-01-28 11:20:00,53.37,53.37,53.22,53.29,22800.0,34.424,34.424,34.3272,34.3724,22800.0
2015-01-28 11:25:00,53.29,53.29,53.11,53.11,24900.0,34.3724,34.3724,34.2563,34.2563,24900.0
2015-01-28 11:30:00,53.12,53.26,53.1,53.26,20600.0,34.2627,34.353,34.2498,34.353,20600.0
2015-01-28 11:35:00,53.25,53.35,53.25,53.34,14100.0,34.3466,34.4111,34.3466,34.4046,14100.0
2015-01-28 11:40:00,53.35,53.37,53.24,53.26,33400.0,34.4111,34.424,34.3401,34.353,33400.0
2015-01-28 11:45:00,53.27,53.3,53.2,53.2,24300.0,34.3595,34.3788,34.3143,34.3143,24300.0
2015-01-28 11:50:00,53.2,53.28,53.2,53.27,22500.0,34.3143,34.3659,34.3143,34.3595,22500.0
2015-01-28 11:55:00,53.27,53.27,53.22,53.25,24800.0,34.3595,34.3595,34.3272,34.3466,24800.0
2015-01-28 12:00:00,53.25,53.5,53.24,53.48,94300.0,34.3466,34.5078,34.3401,34.4949,94300.0
2015-01-28 12:05:00,53.49,53.51,53.42,53.47,58300.0,34.5014,34.5143,34.4562,34.4885,58300.0
2015-01-28 12:10:00,53.47,53.56,53.46,53.54,47400.0,34.4885,34.5465,34.482,34.5336,47400.0
2015-01-28 12:15:00,53.55,53.71,53.54,53.7,27800.0,34.5401,34.6433,34.5336,34.6368,27800.0
2015-01-28 12:20:00,53.69,53.72,53.67,53.72,29000.0,34.6304,34.6497,34.6175,34.6497,29000.0
2015-01-28 12:25:00,53.72,53.78,53.69,53.75,26900.0,34.6497,34.6884,34.6304,34.6691,26900.0
2015-01-28 12:30:00,53.75,53.8,53.64,53.65,16500.0,34.6691,34.7013,34.5981,34.6046,16500.0
2015-01-28 12:35:00,53.66,53.66,53.56,53.57,33600.0,34.611,34.611,34.5465,34.553,33600.0
2015-01-28 12:40:00,53.57,53.58,53.49,53.5,47700.0,34.553,34.5594,34.5014,34.5078,47700.0
2015-01-28 12:45:00,53.5,53.51,53.47,53.49,27500.0,34.5078,34.5143,34.4885,34.5014,27500.0
2015-01-28 12:50:00,53.49,53.6,53.48,53.57,38300.0,34.5014,34.5723,34.4949,34.553,38300.0
2015-01-28 12:55:00,53.56,53.63,53.56,53.63,14100.0,34.5465,34.5917,34.5465,34.5917,14100.0
2015-01-28 13:00:00,53.61,53.69,53.6,53.65,24200.0,34.5788,34.6304,34.5723,34.6046,24200.0
2015-01-28 13:05:00,53.65,53.65,53.57,53.59,28900.0,34.6046,34.6046,34.553,34.5659,28900.0
2015-01-28 13:10:00,53.59,53.59,53.45,53.45,13000.0,34.5659,34.5659,34.4756,34.4756,13000.0
2015-01-28 13:15:00,53.44,53.47,53.33,53.33,27800.0,34.4691,34.4885,34.3982,34.3982,27800.0
2015-01-28 13:20:00,53.33,53.33,53.28,53.28,19000.0,34.3982,34.3982,34.3659,34.3659,19000.0
2015-01-28 13:25:00,53.28,53.38,53.28,53.38,31900.0,34.3659,34.4304,34.3659,34.4304,31900.0
2015-01-28 13:30:00,53.39,53.61,53.38,53.55,39200.0,34.4369,34.5788,34.4304,34.5401,39200.0
2015-01-28 13:35:00,53.56,53.58,53.52,53.52,22200.0,34.5465,34.5594,34.5207,34.5207,22200.0
2015-01-28 13:40:00,53.52,53.53,53.48,53.51,21000.0,34.5207,34.5272,34.4949,34.5143,21000.0
2015-01-28 13:45:00,53.51,53.57,53.5,53.56,27200.0,34.5143,34.553,34.5078,34.5465,27200.0
2015-01-28 13:50:00,53.57,53.69,53.55,53.68,49300.0,34.553,34.6304,34.5401,34.6239,49300.0
2015-01-28 13:55:00,53.68,53.7,53.49,53.5,37000.0,34.6239,34.6368,34.5014,34.5078,37000.0
2015-01-28 14:00:00,53.5,53.9,53.49,53.67,54100.0,34.5078,34.7658,34.5014,34.6175,54100.0
2015-01-28 14:05:00,53.69,53.69,53.36,53.42,37700.0,34.6304,34.6304,34.4175,34.4562,37700.0
2015-01-28 14:10:00,53.41,53.54,53.35,53.5,34500.0,34.4498,34.5336,34.4111,34.5078,34500.0
2015-01-28 14:15:00,53.5,53.56,53.43,53.5,29000.0,34.5078,34.5465,34.4627,34.5078,29000.0
2015-01-28 14:20:00,53.5,53.52,53.45,53.46,30200.0,34.5078,34.5207,34.4756,34.482,30200.0
2015-01-28 14:25:00,53.46,53.5,53.36,53.39,31300.0,34.482,34.5078,34.4175,34.4369,31300.0
2015-01-28 14:30:00,53.38,53.47,53.3,53.41,95600.0,34.4304,34.4885,34.3788,34.4498,95600.0
2015-01-28 14:35:00,53.41,53.46,53.39,53.44,37100.0,34.4498,34.482,34.4369,34.4691,37100.0
2015-01-28 14:40:00,53.43,53.63,53.43,53.6,42000.0,34.4627,34.5917,34.4627,34.5723,42000.0
2015-01-28 14:45:00,53.59,53.76,53.58,53.69,31700.0,34.5659,34.6755,34.5594,34.6304,31700.0
2015-01-28 14:50:00,53.69,53.71,53.54,53.68,34400.0,34.6304,34.6433,34.5336,34.6239,34400.0
2015-01-28 14:55:00,53.68,53.7,53.64,53.65,41800.0,34.6239,34.6368,34.5981,34.6046,41800.0
2015-01-28 15:00:00,53.66,53.71,53.61,53.63,66800.0,34.611,34.6433,34.5788,34.5917,66800.0
2015-01-28 15:05:00,53.64,53.65,53.54,53.59,34600.0,34.5981,34.6046,34.5336,34.5659,34600.0
2015-01-28 15:10:00,53.58,53.66,53.58,53.59,37400.0,34.5594,34.611,34.5594,34.5659,37400.0
2015-01-28 15:15:00,53.59,53.59,53.5,53.53,37700.0,34.5659,34.5659,34.5078,34.5272,37700.0
2015-01-28 15:20:00,53.53,53.54,53.46,53.49,59700.0,34.5272,34.5336,34.482,34.5014,59700.0
2015-01-28 15:25:00,53.49,53.51,53.43,53.48,53800.0,34.5014,34.5143,34.4627,34.4949,53800.0
2015-01-28 15:30:00,53.48,53.56,53.48,53.48,75300.0,34.4949,34.5465,34.4949,34.4949,75300.0
2015-01-28 15:35:00,53.48,53.5,53.34,53.35,51400.0,34.4949,34.5078,34.4046,34.4111,51400.0
2015-01-28 15:40:00,53.35,53.35,53.13,53.2,79100.0,34.4111,34.4111,34.2692,34.3143,79100.0
2015-01-28 15:45:00,53.19,53.27,53.14,53.21,103700.0,34.3079,34.3595,34.2756,34.3208,103700.0
2015-01-28 15:50:00,53.2,53.25,53.15,53.16,127700.0,34.3143,34.3466,34.2821,34.2885,127700.0
2015-01-28 15:55:00,53.15,53.21,53.14,53.18,167400.0,34.2821,34.3208,34.2756,34.3014,167400.0
2015-01-29 09:30:00,53.11,53.27,53.08,53.27,53900.0,34.2563,34.3595,34.2369,34.3595,53900.0
2015-01-29 09:35:00,53.27,53.54,53.2,53.25,38600.0,34.3595,34.5336,34.3143,34.3466,38600.0
2015-01-29 09:40:00,53.2,53.29,53.07,53.15,54300.0,34.3143,34.3724,34.2305,34.2821,54300.0
2015-01-29 09:45:00,53.14,53.17,52.77,52.84,137500.0,34.2756,34.295,34.037,34.0821,137500.0
2015-01-29 09:50:00,52.85,53.1,52.85,53.1,24500.0,34.0886,34.2498,34.0886,34.2498,24500.0
2015-01-29 09:55:00,53.08,53.13,52.96,53.04,26400.0,34.2369,34.2692,34.1595,34.2111,26400.0
2015-01-29 10:00:00,53.0,53.27,52.91,53.18,25500.0,34.1853,34.3595,34.1273,34.3014,25500.0
2015-01-29 10:05:00,53.18,53.37,53.16,53.19,33100.0,34.3014,34.424,34.2885,34.3079,33100.0
2015-01-29 10:10:00,53.2,53.37,53.18,53.25,30800.0,34.3143,34.424,34.3014,34.3466,30800.0
2015-01-29 10:15:00,53.25,53.48,53.24,53.42,33000.0,34.3466,34.4949,34.3401,34.4562,33000.0
2015-01-29 10:20:00,53.41,53.41,53.01,53.01,34500.0,34.4498,34.4498,34.1918,34.1918,34500.0
2015-01-29 10:25:00,53.01,53.17,53.01,53.08,23200.0,34.1918,34.295,34.1918,34.2369,23200.0
2015-01-29 10:30:00,53.08,53.14,53.01,53.03,19300.0,34.2369,34.2756,34.1918,34.2047,19300.0
2015-01-29 10:35:00,53.04,53.04,52.77,52.84,33200.0,34.2111,34.2111,34.037,34.0821,33200.0
2015-01-29 10:40:00,52.85,52.85,52.58,52.69,45800.0,34.0886,34.0886,33.9144,33.9854,45800.0
2015-01-29 10:45:00,52.68,52.69,52.52,52.68,41800.0,33.9789,33.9854,33.8757,33.9789,41800.0
2015-01-29 10:50:00,52.68,52.72,52.51,52.52,33000.0,33.9789,34.0047,33.8693,33.8757,33000.0
2015-01-29 10:55:00,52.52,52.77,52.49,52.77,43700.0,33.8757,34.037,33.8564,34.037,43700.0
2015-01-29 11:00:00,52.76,52.79,52.57,52.67,68000.0,34.0305,34.0499,33.908,33.9725,68000.0
2015-01-29 11:05:00,52.67,52.7,52.46,52.61,41100.0,33.9725,33.9918,33.837,33.9338,41100.0
2015-01-29 11:10:00,52.63,52.66,52.56,52.6,18300.0,33.9467,33.966,33.9015,33.9273,18300.0
2015-01-29 11:15:00,52.59,52.69,52.55,52.55,20900.0,33.9209,33.9854,33.8951,33.8951,20900.0
2015-01-29 11:20:00,52.55,52.7,52.55,52.68,24100.0,33.8951,33.9918,33.8951,33.9789,24100.0
2015-01-29 11:25:00,52.67,52.68,52.55,52.64,18300.0,33.9725,33.9789,33.8951,33.9531,18300.0
2015-01-29 11:30:00,52.66,52.72,52.65,52.7,40900.0,33.966,34.0047,33.9596,33.9918,40900.0
2015-01-29 11:35:00,52.69,52.76,52.56,52.75,53600.0,33.9854,34.0305,33.9015,34.0241,53600.0
2015-01-29 11:40:00,52.75,52.75,52.58,52.61,31200.0,34.0241,34.0241,33.9144,33.9338,31200.0
2015-01-29 11:45:00,52.6,52.8,52.59,52.79,30400.0,33.9273,34.0563,33.9209,34.0499,30400.0
2015-01-29 11:50:00,52.79,52.92,52.79,52.84,14600.0,34.0499,34.1337,34.0499,34.0821,14600.0
2015-01-29 11:55:00,52.84,52.9,52.84,52.88,16900.0,34.0821,34.1208,34.0821,34.1079,16900.0
2015-01-29 12:00:00,52.88,53.03,52.88,53.0,27100.0,34.1079,34.2047,34.1079,34.1853,27100.0
2015-01-29 12:05:00,52.99,53.0,52.82,52.85,32900.0,34.1789,34.1853,34.0692,34.0886,32900.0
2015-01-29 12:10:00,52.84,52.93,52.84,52.87,17800.0,34.0821,34.1402,34.0821,34.1015,17800.0
2015-01-29 12:15:00,52.86,52.91,52.81,52.81,15900.0,34.095,34.1273,34.0628,34.0628,15900.0
2015-01-29 12:20:00,52.81,52.89,52.76,52.89,21000.0,34.0628,34.1144,34.0305,34.1144,21000.0
2015-01-29 12:25:00,52.89,52.95,52.86,52.95,18300.0,34.1144,34.1531,34.095,34.1531,18300.0
2015-01-29 12:30:00,52.95,52.97,52.89,52.9,14300.0,34.1531,34.166,34.1144,34.1208,14300.0
2015-01-29 12:35:00,52.89,52.97,52.83,52.87,19100.0,34.1144,34.166,34.0757,34.1015,19100.0
2015-01-29 12:40:00,52.87,52.88,52.73,52.73,20200.0,34.1015,34.1079,34.0112,34.0112,20200.0
2015-01-29 12:45:00,52.72,52.85,52.68,52.74,42000.0,34.0047,34.0886,33.9789,34.0176,42000.0
2015-01-29 12:50:00,52.73,52.73,52.52,52.57,71900.0,34.0112,34.0112,33.8757,33.908,71900.0
2015-01-29 12:55:00,52.58,52.79,52.56,52.77,47300.0,33.9144,34.0499,33.9015,34.037,47300.0
2015-01-29 13:00:00,52.77,52.8,52.72,52.76,11600.0,34.037,34.0563,34.0047,34.0305,11600.0
2015-01-29 13:05:00,52.76,52.78,52.66,52.7,13000.0,34.0305,34.0434,33.966,33.9918,13000.0
2015-01-29 13:10:00,52.7,52.77,52.7,52.73,10100.0,33.9918,34.037,33.9918,34.0112,10100.0
2015-01-29 13:15:00,52.74,52.86,52.74,52.8,13800.0,34.0176,34.095,34.0176,34.0563,13800.0
2015-01-29 13:20:00,52.8,52.85,52.79,52.82,11700.0,34.0563,34.0886,34.0499,34.0692,11700.0
2015-01-29 13:25:00,52.81,52.94,52.81,52.94,21100.0,34.0628,34.1466,34.0628,34.1466,21100.0
2015-01-29 13:30:00,52.92,52.97,52.89,52.96,21800.0,34.1337,34.166,34.1144,34.1595,21800.0
2015-01-29 13:35:00,52.96,53.12,52.94,53.12,58900.0,34.1595,34.2627,34.1466,34.2627,58900.0
2015-01-29 13:40:00,53.13,53.24,53.09,53.18,48200.0,34.2692,34.3401,34.2434,34.3014,48200.0
2015-01-29 13:45:00,53.19,53.3,53.15,53.25,45600.0,34.3079,34.3788,34.2821,34.3466,45600.0
2015-01-29 13:50:00,53.25,53.3,53.24,53.28,12300.0,34.3466,34.3788,34.3401,34.3659,12300.0
2015-01-29 13:55:00,53.3,53.31,53.24,53.25,31300.0,34.3788,34.3853,34.3401,34.3466,31300.0
2015-01-29 14:00:00,53.25,53.29,53.22,53.26,24600.0,34.3466,34.3724,34.3272,34.353,24600.0
2015-01-29 14:05:00,53.27,53.27,53.21,53.22,22400.0,34.3595,34.3595,34.3208,34.3272,22400.0
2015-01-29 14:10:00,53.22,53.22,53.15,53.18,22000.0,34.3272,34.3272,34.2821,34.3014,22000.0
2015-01-29 14:15:00,53.19,53.22,53.17,53.17,25000.0,34.3079,34.3272,34.295,34.295,25000.0
2015-01-29 14:20:00,53.17,53.29,53.16,53.29,37400.0,34.295,34.3724,34.2885,34.3724,37400.0
2015-01-29 14:25:00,53.29,53.38,53.29,53.35,21700.0,34.3724,34.4304,34.3724,34.4111,21700.0
2015-01-29 14:30:00,53.35,53.41,53.32,53.39,30300.0,34.4111,34.4498,34.3917,34.4369,30300.0
2015-01-29 14:35:00,53.4,53.4,53.31,53.36,13900.0,34.4433,34.4433,34.3853,34.4175,13900.0
2015-01-29 14:40:00,53.35,53.37,53.3,53.32,21300.0,34.4111,34.424,34.3788,34.3917,21300.0
2015-01-29 14:45:00,53.33,53.37,53.31,53.32,21900.0,34.3982,34.424,34.3853,34.3917,21900.0
2015-01-29 14:50:00,53.31,53.38,53.3,53.36,22200.0,34.3853,34.4304,34.3788,34.4175,22200.0
2015-01-29 14:55:00,53.35,53.39,53.3,53.39,24800.0,34.4111,34.4369,34.3788,34.4369,24800.0
2015-01-29 15:00:00,53.39,53.41,53.35,53.37,34500.0,34.4369,34.4498,34.4111,34.424,34500.0
2015-01-29 15:05:00,53.36,53.54,53.36,53.53,34200.0,34.4175,34.5336,34.4175,34.5272,34200.0
2015-01-29 15:10:00,53.52,53.52,53.38,53.41,34100.0,34.5207,34.5207,34.4304,34.4498,34100.0
2015-01-29 15:15:00,53.41,53.59,53.39,53.57,82100.0,34.4498,34.5659,34.4369,34.553,82100.0
2015-01-29 15:20:00,53.57,53.59,53.53,53.54,45900.0,34.553,34.5659,34.5272,34.5336,45900.0
2015-01-29 15:25:00,53.55,53.56,53.45,53.47,38300.0,34.5401,34.5465,34.4756,34.4885,38300.0
2015-01-29 15:30:00,53.45,53.53,53.44,53.47,40700.0,34.4756,34.5272,34.4691,34.4885,40700.0
2015-01-29 15:35:00,53.46,53.54,53.43,53.54,41500.0,34.482,34.5336,34.4627,34.5336,41500.0
2015-01-29 15:40:00,53.54,53.6,53.48,53.5,46700.0,34.5336,34.5723,34.4949,34.5078,46700.0
2015-01-29 15:45:00,53.51,53.53,53.41,53.46,51200.0,34.5143,34.5272,34.4498,34.482,51200.0
2015-01-29 15:50:00,53.46,53.52,53.45,53.51,65200.0,34.482,34.5207,34.4756,34.5143,65200.0
2015-01-29 15:55:00,53.5,53.52,53.46,53.51,131000.0,34.5078,34.5207,34.482,34.5143,131000.0
2015-01-30 09:30:00,52.83,53.22,52.83,53.14,38700.0,34.0757,34.3272,34.0757,34.2756,38700.0
2015-01-30 09:35:00,53.15,53.2,53.04,53.17,12900.0,34.2821,34.3143,34.2111,34.295,12900.0
2015-01-30 09:40:00,53.18,53.33,53.15,53.32,14500.0,34.3014,34.3982,34.2821,34.3917,14500.0
2015-01-30 09:45:00,53.34,53.38,52.91,52.91,46300.0,34.4046,34.4304,34.1273,34.1273,46300.0
2015-01-30 09:50:00,52.91,53.02,52.91,52.99,59600.0,34.1273,34.1982,34.1273,34.1789,59600.0
2015-01-30 09:55:00,53.0,53.11,52.91,52.91,25100.0,34.1853,34.2563,34.1273,34.1273,25100.0
2015-01-30 10:00:00,52.91,53.07,52.91,52.98,23200.0,34.1273,34.2305,34.1273,34.1724,23200.0
2015-01-30 10:05:00,53.0,53.01,52.82,52.87,23500.0,34.1853,34.1918,34.0692,34.1015,23500.0
2015-01-30 10:10:00,52.88,52.88,52.68,52.79,31600.0,34.1079,34.1079,33.9789,34.0499,31600.0
2015-01-30 10:15:00,52.8,52.81,52.73,52.75,23200.0,34.0563,34.0628,34.0112,34.0241,23200.0
2015-01-30 10:20:00,52.75,52.85,52.75,52.82,19600.0,34.0241,34.0886,34.0241,34.0692,19600.0
2015-01-30 10:25:00,52.79,52.9,52.77,52.82,21800.0,34.0499,34.1208,34.037,34.0692,21800.0
2015-01-30 10:30:00,52.82,52.83,52.69,52.77,25000.0,34.0692,34.0757,33.9854,34.037,25000.0
2015-01-30 10:35:00,52.77,52.78,52.71,52.78,14400.0,34.037,34.0434,33.9983,34.0434,14400.0
2015-01-30 10:40:00,52.79,52.83,52.77,52.81,17400.0,34.0499,34.0757,34.037,34.0628,17400.0
2015-01-30 10:45:00,52.83,53.01,52.82,52.93,29400.0,34.0757,34.1918,34.0692,34.1402,29400.0
2015-01-30 10:50:00,52.92,52.96,52.83,52.84,79000.0,34.1337,34.1595,34.0757,34.0821,79000.0
2015-01-30 10:55:00,52.83,52.84,52.68,52.77,34600.0,34.0757,34.0821,33.9789,34.037,34600.0
2015-01-30 11:00:00,52.8,52.9,52.79,52.8,25600.0,34.0563,34.1208,34.0499,34.0563,25600.0
2015-01-30 11:05:00,52.79,52.79,52.66,52.7,23800.0,34.0499,34.0499,33.966,33.9918,23800.0
2015-01-30 11:10:00,52.68,52.69,52.58,52.62,29300.0,33.9789,33.9854,33.9144,33.9402,29300.0
2015-01-30 11:15:00,52.62,52.63,52.57,52.58,12000.0,33.9402,33.9467,33.908,33.9144,12000.0
2015-01-30 11:20:00,52.58,52.61,52.55,52.55,22300.0,33.9144,33.9338,33.8951,33.8951,22300.0
2015-01-30 11:25:00,52.54,52.63,52.54,52.62,19300.0,33.8886,33.9467,33.8886,33.9402,19300.0
2015-01-30 11:30:00,52.62,52.66,52.6,52.62,14700.0,33.9402,33.966,33.9273,33.9402,14700.0
2015-01-30 11:35:00,52.63,52.63,52.59,52.6,18900.0,33.9467,33.9467,33.9209,33.9273,18900.0
2015-01-30 11:40:00,52.6,52.61,52.53,52.6,26000.0,33.9273,33.9338,33.8822,33.9273,26000.0
2015-01-30 11:45:00,52.6,52.64,52.58,52.6,25100.0,33.9273,33.9531,33.9144,33.9273,25100.0
2015-01-30 11:50:00,52.6,52.63,52.54,52.54,16900.0,33.9273,33.9467,33.8886,33.8886,16900.0
2015-01-30 11:55:00,52.55,52.74,52.55,52.72,15300.0,33.8951,34.0176,33.8951,34.0047,15300.0
2015-01-30 12:00:00,52.74,52.93,52.74,52.89,22500.0,34.0176,34.1402,34.0176,34.1144,22500.0
2015-01-30 12:05:00,52.9,52.93,52.88,52.88,13900.0,34.1208,34.1402,34.1079,34.1079,13900.0
2015-01-30 12:10:00,52.88,52.94,52.81,52.94,22900.0,34.1079,34.1466,34.0628,34.1466,22900.0
2015-01-30 12:15:00,52.93,53.03,52.93,52.96,9100.0,34.1402,34.2047,34.1402,34.1595,9100.0
2015-01-30 12:20:00,52.95,53.05,52.94,53.02,13200.0,34.1531,34.2176,34.1466,34.1982,13200.0
2015-01-30 12:25:00,53.04,53.07,52.98,53.0,12200.0,34.2111,34.2305,34.1724,34.1853,12200.0
2015-01-30 12:30:00,53.0,53.01,52.96,53.0,5600.0,34.1853,34.1918,34.1595,34.1853,5600.0
2015-01-30 12:35:00,53.0,53.02,52.88,52.94,10800.0,34.1853,34.1982,34.1079,34.1466,10800.0
2015-01-30 12:40:00,52.94,52.95,52.86,52.86,7500.0,34.1466,34.1531,34.095,34.095,7500.0
2015-01-30 12:45:00,52.85,52.86,52.8,52.86,12300.0,34.0886,34.095,34.0563,34.095,12300.0
2015-01-30 12:50:00,52.85,52.92,52.81,52.83,12700.0,34.0886,34.1337,34.0628,34.0757,12700.0
2015-01-30 12:55:00,52.84,52.84,52.75,52.8,8200.0,34.0821,34.0821,34.0241,34.0563,8200.0
2015-01-30 13:00:00,52.8,52.85,52.79,52.84,8100.0,34.0563,34.0886,34.0499,34.0821,8100.0
2015-01-30 13:05:00,52.83,52.83,52.76,52.79,7100.0,34.0757,34.0757,34.0305,34.0499,7100.0
2015-01-30 13:10:00,52.79,52.79,52.72,52.73,12600.0,34.0499,34.0499,34.0047,34.0112,12600.0
2015-01-30 13:15:00,52.73,52.73,52.64,52.67,19600.0,34.0112,34.0112,33.9531,33.9725,19600.0
2015-01-30 13:20:00,52.67,52.73,52.67,52.69,5200.0,33.9725,34.0112,33.9725,33.9854,5200.0
2015-01-30 13:25:00,52.67,52.84,52.66,52.84,11400.0,33.9725,34.0821,33.966,34.0821,11400.0
2015-01-30 13:30:00,52.85,52.97,52.82,52.97,16400.0,34.0886,34.166,34.0692,34.166,16400.0
2015-01-30 13:35:00,52.98,52.99,52.95,52.97,14400.0,34.1724,34.1789,34.1531,34.166,14400.0
2015-01-30 13:40:00,52.98,53.04,52.94,53.04,29500.0,34.1724,34.2111,34.1466,34.2111,29500.0
2015-01-30 13:45:00,53.06,53.12,53.04,53.04,38800.0,34.224,34.2627,34.2111,34.2111,38800.0
2015-01-30 13:50:00,53.05,53.11,53.02,53.08,37900.0,34.2176,34.2563,34.1982,34.2369,37900.0
2015-01-30 13:55:00,53.08,53.13,53.06,53.07,51700.0,34.2369,34.2692,34.224,34.2305,51700.0
2015-01-30 14:00:00,53.07,53.08,52.99,53.05,8500.0,34.2305,34.2369,34.1789,34.2176,8500.0
2015-01-30 14:05:00,53.04,53.16,53.01,53.09,19300.0,34.2111,34.2885,34.1918,34.2434,19300.0
2015-01-30 14:10:00,53.08,53.1,53.01,53.02,18100.0,34.2369,34.2498,34.1918,34.1982,18100.0
2015-01-30 14:15:00,53.01,53.11,52.98,53.08,37600.0,34.1918,34.2563,34.1724,34.2369,37600.0
2015-01-30 14:20:00,53.08,53.1,53.06,53.08,47600.0,34.2369,34.2498,34.224,34.2369,47600.0
2015-01-30 14:25:00,53.07,53.17,53.07,53.17,46700.0,34.2305,34.295,34.2305,34.295,46700.0
2015-01-30 14:30:00,53.17,53.17,53.08,53.09,54300.0,34.295,34.295,34.2369,34.2434,54300.0
2015-01-30 14:35:00,53.1,53.12,53.05,53.1,16500.0,34.2498,34.2627,34.2176,34.2498,16500.0
2015-01-30 14:40:00,53.11,53.14,53.04,53.04,17900.0,34.2563,34.2756,34.2111,34.2111,17900.0
2015-01-30 14:45:00,53.03,53.06,52.95,53.01,40000.0,34.2047,34.224,34.1531,34.1918,40000.0
2015-01-30 14:50:00,53.01,53.02,52.94,52.99,40000.0,34.1918,34.1982,34.1466,34.1789,40000.0
2015-01-30 14:55:00,52.99,53.0,52.93,52.99,58300.0,34.1789,34.1853,34.1402,34.1789,58300.0
2015-01-30 15:00:00,53.0,53.1,52.94,52.95,31000.0,34.1853,34.2498,34.1466,34.1531,31000.0
2015-01-30 15:05:00,52.94,52.96,52.8,52.82,22900.0,34.1466,34.1595,34.0563,34.0692,22900.0
2015-01-30 15:10:00,52.84,52.99,52.83,52.99,20600.0,34.0821,34.1789,34.0757,34.1789,20600.0
2015-01-30 15:15:00,53.0,53.0,52.86,52.86,30800.0,34.1853,34.1853,34.095,34.095,30800.0
2015-01-30 15:20:00,52.85,52.9,52.73,52.85,37800.0,34.0886,34.1208,34.0112,34.0886,37800.0
2015-01-30 15:25:00,52.85,52.99,52.78,52.97,39500.0,34.0886,34.1789,34.0434,34.166,39500.0
2015-01-30 15:30:00,52.96,52.96,52.79,52.86,49500.0,34.1595,34.1595,34.0499,34.095,49500.0
2015-01-30 15:35:00,52.85,52.98,52.84,52.86,50000.0,34.0886,34.1724,34.0821,34.095,50000.0
2015-01-30 15:40:00,52.85,52.85,52.66,52.7,85600.0,34.0886,34.0886,33.966,33.9918,85600.0
2015-01-30 15:45:00,52.71,52.84,52.7,52.79,100300.0,33.9983,34.0821,33.9918,34.0499,100300.0
2015-01-30 15:50:00,52.78,52.82,52.72,52.73,106500.0,34.0434,34.0692,34.0047,34.0112,106500.0
2015-01-30 15:55:00,52.73,52.76,52.61,52.67,189300.0,34.0112,34.0305,33.9338,33.9725,189300.0
2015-02-02 09:30:00,52.96,53.11,52.67,52.84,73200.0,34.1595,34.2563,33.9725,34.0821,73200.0
2015-02-02 09:35:00,52.84,52.93,52.7,52.84,41900.0,34.0821,34.1402,33.9918,34.0821,41900.0
2015-02-02 09:40:00,52.83,52.83,52.6,52.73,63100.0,34.0757,34.0757,33.9273,34.0112,63100.0
2015-02-02 09:45:00,52.76,52.8,52.67,52.68,22000.0,34.0305,34.0563,33.9725,33.9789,22000.0
2015-02-02 09:50:00,52.66,52.67,52.56,52.57,27600.0,33.966,33.9725,33.9015,33.908,27600.0
2015-02-02 09:55:00,52.56,52.65,52.54,52.56,21500.0,33.9015,33.9596,33.8886,33.9015,21500.0
2015-02-02 10:00:00,52.55,52.58,52.46,52.49,65300.0,33.8951,33.9144,33.837,33.8564,65300.0
2015-02-02 10:05:00,52.51,52.51,52.29,52.34,38200.0,33.8693,33.8693,33.7274,33.7596,38200.0
2015-02-02 10:10:00,52.32,52.51,52.29,52.43,37600.0,33.7467,33.8693,33.7274,33.8177,37600.0
2015-02-02 10:15:00,52.42,52.47,52.36,52.45,37400.0,33.8112,33.8435,33.7725,33.8306,37400.0
2015-02-02 10:20:00,52.46,52.46,52.35,52.39,34700.0,33.837,33.837,33.7661,33.7919,34700.0
2015-02-02 10:25:00,52.39,52.44,52.35,52.38,21400.0,33.7919,33.8241,33.7661,33.7854,21400.0
2015-02-02 10:30:00,52.39,52.45,52.28,52.31,40500.0,33.7919,33.8306,33.7209,33.7403,40500.0
2015-02-02 10:35:00,52.31,52.6,52.3,52.59,19800.0,33.7403,33.9273,33.7338,33.9209,19800.0
2015-02-02 10:40:00,52.59,52.61,52.5,52.52,140200.0,33.9209,33.9338,33.8628,33.8757,140200.0
2015-02-02 10:45:00,52.51,52.55,52.46,52.49,67700.0,33.8693,33.8951,33.837,33.8564,67700.0
2015-02-02 10:50:00,52.48,52.63,52.46,52.58,30000.0,33.8499,33.9467,33.837,33.9144,30000.0
2015-02-02 10:55:00,52.58,52.6,52.54,52.58,18000.0,33.9144,33.9273,33.8886,33.9144,18000.0
2015-02-02 11:00:00,52.58,52.75,52.57,52.75,25800.0,33.9144,34.0241,33.908,34.0241,25800.0
2015-02-02 11:05:00,52.75,52.84,52.75,52.82,26100.0,34.0241,34.0821,34.0241,34.0692,26100.0
2015-02-02 11:10:00,52.83,52.9,52.83,52.87,26100.0,34.0757,34.1208,34.0757,34.1015,26100.0
2015-02-02 11:15:00,52.89,52.91,52.85,52.87,26600.0,34.1144,34.1273,34.0886,34.1015,26600.0
2015-02-02 11:20:00,52.87,52.92,52.82,52.86,37700.0,34.1015,34.1337,34.0692,34.095,37700.0
2015-02-02 11:25:00,52.88,53.05,52.85,53.05,37200.0,34.1079,34.2176,34.0886,34.2176,37200.0
2015-02-02 11:30:00,53.05,53.08,52.97,53.07,24500.0,34.2176,34.2369,34.166,34.2305,24500.0
2015-02-02 11:35:00,53.07,53.18,53.05,53.14,18200.0,34.2305,34.3014,34.2176,34.2756,18200.0
2015-02-02 11:40:00,53.11,53.13,53.01,53.06,14100.0,34.2563,34.2692,34.1918,34.224,14100.0
2015-02-02 11:45:00,53.07,53.13,53.06,53.09,17000.0,34.2305,34.2692,34.224,34.2434,17000.0
2015-02-02 11:50:00,53.09,53.14,53.01,53.02,15800.0,34.2434,34.2756,34.1918,34.1982,15800.0
2015-02-02 11:55:00,53.03,53.05,52.96,52.97,32000.0,34.2047,34.2176,34.1595,34.166,32000.0
2015-02-02 12:00:00,52.96,53.0,52.83,52.86,16100.0,34.1595,34.1853,34.0757,34.095,16100.0
2015-02-02 12:05:00,52.86,52.86,52.81,52.85,10800.0,34.095,34.095,34.0628,34.0886,10800.0
2015-02-02 12:10:00,52.83,52.87,52.8,52.8,12100.0,34.0757,34.1015,34.0563,34.0563,12100.0
2015-02-02 12:15:00,52.82,52.83,52.71,52.76,15800.0,34.0692,34.0757,33.9983,34.0305,15800.0
2015-02-02 12:20:00,52.77,52.77,52.61,52.62,10100.0,34.037,34.037,33.9338,33.9402,10100.0
2015-02-02 12:25:00,52.63,52.67,52.61,52.66,19800.0,33.9467,33.9725,33.9338,33.966,19800.0
2015-02-02 12:30:00,52.65,52.66,52.56,52.57,24000.0,33.9596,33.966,33.9015,33.908,24000.0
2015-02-02 12:35:00,52.55,52.61,52.55,52.6,15100.0,33.8951,33.9338,33.8951,33.9273,15100.0
2015-02-02 12:40:00,52.62,52.65,52.55,52.59,17000.0,33.9402,33.9596,33.8951,33.9209,17000.0
2015-02-02 12:45:00,52.59,52.6,52.47,52.47,14400.0,33.9209,33.9273,33.8435,33.8435,14400.0
2015-02-02 12:50:00,52.47,52.51,52.43,52.51,27100.0,33.8435,33.8693,33.8177,33.8693,27100.0
2015-02-02 12:55:00,52.51,52.54,52.44,52.46,29900.0,33.8693,33.8886,33.8241,33.837,29900.0
2015-02-02 13:00:00,52.45,52.45,52.37,52.4,23400.0,33.8306,33.8306,33.779,33.7983,23400.0
2015-02-02 13:05:00,52.39,52.46,52.37,52.46,25100.0,33.7919,33.837,33.779,33.837,25100.0
2015-02-02 13:10:00,52.47,52.54,52.47,52.5,25200.0,33.8435,33.8886,33.8435,33.8628,25200.0
2015-02-02 13:15:00,52.49,52.51,52.43,52.43,30700.0,33.8564,33.8693,33.8177,33.8177,30700.0
2015-02-02 13:20:00,52.43,52.58,52.43,52.54,21500.0,33.8177,33.9144,33.8177,33.8886,21500.0
2015-02-02 13:25:00,52.54,52.56,52.48,52.53,20900.0,33.8886,33.9015,33.8499,33.8822,20900.0
2015-02-02 13:30:00,52.53,52.6,52.41,52.42,14200.0,33.8822,33.9273,33.8048,33.8112,14200.0
2015-02-02 13:35:00,52.41,52.41,52.28,52.28,26600.0,33.8048,33.8048,33.7209,33.7209,26600.0
2015-02-02 13:40:00,52.28,52.32,52.22,52.23,33700.0,33.7209,33.7467,33.6822,33.6887,33700.0
2015-02-02 13:45:00,52.23,52.29,52.22,52.25,24500.0,33.6887,33.7274,33.6822,33.7016,24500.0
2015-02-02 13:50:00,52.26,52.34,52.26,52.31,19300.0,33.708,33.7596,33.708,33.7403,19300.0
2015-02-02 13:55:00,52.3,52.31,52.25,52.26,24000.0,33.7338,33.7403,33.7016,33.708,24000.0
2015-02-02 14:00:00,52.26,52.39,52.26,52.33,32900.0,33.708,33.7919,33.708,33.7532,32900.0
2015-02-02 14:05:00,52.34,52.43,52.33,52.4,27200.0,33.7596,33.8177,33.7532,33.7983,27200.0
2015-02-02 14:10:00,52.4,52.43,52.38,52.43,14700.0,33.7983,33.8177,33.7854,33.8177,14700.0
2015-02-02 14:15:00,52.43,52.52,52.41,52.5,20900.0,33.8177,33.8757,33.8048,33.8628,20900.0
2015-02-02 14:20:00,52.53,52.55,52.48,52.53,27700.0,33.8822,33.8951,33.8499,33.8822,27700.0
2015-02-02 14:25:00,52.52,52.58,52.49,52.58,18800.0,33.8757,33.9144,33.8564,33.9144,18800.0
2015-02-02 14:30:00,52.59,52.62,52.53,52.61,36700.0,33.9209,33.9402,33.8822,33.9338,36700.0
2015-02-02 14:35:00,52.61,52.62,52.5,52.53,25900.0,33.9338,33.9402,33.8628,33.8822,25900.0
2015-02-02 14:40:00,52.52,52.57,52.48,52.5,29200.0,33.8757,33.908,33.8499,33.8628,29200.0
2015-02-02 14:45:00,52.5,52.5,52.3,52.34,25400.0,33.8628,33.8628,33.7338,33.7596,25400.0
2015-02-02 14:50:00,52.35,52.5,52.35,52.42,26200.0,33.7661,33.8628,33.7661,33.8112,26200.0
2015-02-02 14:55:00,52.42,52.42,52.31,52.36,30000.0,33.8112,33.8112,33.7403,33.7725,30000.0
2015-02-02 15:00:00,52.37,52.47,52.36,52.45,25400.0,33.779,33.8435,33.7725,33.8306,25400.0
2015-02-02 15:05:00,52.45,52.54,52.42,52.54,26800.0,33.8306,33.8886,33.8112,33.8886,26800.0
2015-02-02 15:10:00,52.54,52.66,52.51,52.63,33500.0,33.8886,33.966,33.8693,33.9467,33500.0
2015-02-02 15:15:00,52.63,52.68,52.59,52.63,48500.0,33.9467,33.9789,33.9209,33.9467,48500.0
2015-02-02 15:20:00,52.64,52.73,52.64,52.65,45300.0,33.9531,34.0112,33.9531,33.9596,45300.0
2015-02-02 15:25:00,52.65,52.66,52.59,52.65,49500.0,33.9596,33.966,33.9209,33.9596,49500.0
2015-02-02 15:30:00,52.65,52.74,52.61,52.68,46100.0,33.9596,34.0176,33.9338,33.9789,46100.0
2015-02-02 15:35:00,52.69,52.9,52.67,52.82,138000.0,33.9854,34.1208,33.9725,34.0692,138000.0
2015-02-02 15:40:00,52.82,52.95,52.81,52.9,106300.0,34.0692,34.1531,34.0628,34.1208,106300.0
2015-02-02 15:45:00,52.87,52.89,52.8,52.83,95400.0,34.1015,34.1144,34.0563,34.0757,95400.0
2015-02-02 15:50:00,52.83,52.87,52.78,52.79,94300.0,34.0757,34.1015,34.0434,34.0499,94300.0
2015-02-02 15:55:00,52.79,52.87,52.77,52.8,240800.0,34.0499,34.1015,34.037,34.0563,240800.0
2015-02-03 09:30:00,52.48,53.36,52.48,53.24,68400.0,33.8499,34.4175,33.8499,34.3401,68400.0
2015-02-03 09:35:00,53.26,53.29,52.93,52.96,41800.0,34.353,34.3724,34.1402,34.1595,41800.0
2015-02-03 09:40:00,52.96,53.15,52.95,53.09,28100.0,34.1595,34.2821,34.1531,34.2434,28100.0
2015-02-03 09:45:00,53.1,53.3,53.08,53.15,26800.0,34.2498,34.3788,34.2369,34.2821,26800.0
2015-02-03 09:50:00,53.13,53.29,53.07,53.25,25200.0,34.2692,34.3724,34.2305,34.3466,25200.0
2015-02-03 09:55:00,53.25,53.36,53.2,53.36,51600.0,34.3466,34.4175,34.3143,34.4175,51600.0
2015-02-03 10:00:00,53.4,53.41,53.24,53.25,41300.0,34.4433,34.4498,34.3401,34.3466,41300.0
2015-02-03 10:05:00,53.25,53.27,53.13,53.22,28100.0,34.3466,34.3595,34.2692,34.3272,28100.0
2015-02-03 10:10:00,53.22,53.32,53.18,53.29,21600.0,34.3272,34.3917,34.3014,34.3724,21600.0
2015-02-03 10:15:00,53.29,53.32,53.23,53.26,46200.0,34.3724,34.3917,34.3337,34.353,46200.0
2015-02-03 10:20:00,53.27,53.37,53.25,53.37,43800.0,34.3595,34.424,34.3466,34.424,43800.0
2015-02-03 10:25:00,53.37,53.44,53.33,53.44,25600.0,34.424,34.4691,34.3982,34.4691,25600.0
2015-02-03 10:30:00,53.45,53.46,53.38,53.38,15300.0,34.4756,34.482,34.4304,34.4304,15300.0
2015-02-03 10:35:00,53.39,53.47,53.27,53.3,34300.0,34.4369,34.4885,34.3595,34.3788,34300.0
2015-02-03 10:40:00,53.28,53.45,53.28,53.35,38900.0,34.3659,34.4756,34.3659,34.4111,38900.0
2015-02-03 10:45:00,53.37,53.47,53.29,53.37,23700.0,34.424,34.4885,34.3724,34.424,23700.0
2015-02-03 10:50:00,53.39,53.45,53.35,53.36,26700.0,34.4369,34.4756,34.4111,34.4175,26700.0
2015-02-03 10:55:00,53.35,53.37,53.18,53.2,23000.0,34.4111,34.424,34.3014,34.3143,23000.0
2015-02-03 11:00:00,53.19,53.33,53.19,53.22,17300.0,34.3079,34.3982,34.3079,34.3272,17300.0
2015-02-03 11:05:00,53.2,53.36,53.17,53.36,19100.0,34.3143,34.4175,34.295,34.4175,19100.0
2015-02-03 11:10:00,53.34,53.37,53.27,53.32,22000.0,34.4046,34.424,34.3595,34.3917,22000.0
2015-02-03 11:15:00,53.33,53.47,53.33,53.44,15900.0,34.3982,34.4885,34.3982,34.4691,15900.0
2015-02-03 11:20:00,53.45,53.5,53.42,53.47,11700.0,34.4756,34.5078,34.4562,34.4885,11700.0
2015-02-03 11:25:00,53.47,53.5,53.35,53.37,19400.0,34.4885,34.5078,34.4111,34.424,19400.0
2015-02-03 11:30:00,53.37,53.45,53.35,53.43,15900.0,34.424,34.4756,34.4111,34.4627,15900.0
2015-02-03 11:35:00,53.43,53.52,53.39,53.5,20400.0,34.4627,34.5207,34.4369,34.5078,20400.0
2015-02-03 11:40:00,53.49,53.52,53.43,53.48,16400.0,34.5014,34.5207,34.4627,34.4949,16400.0
2015-02-03 11:45:00,53.49,53.51,53.42,53.5,25400.0,34.5014,34.5143,34.4562,34.5078,25400.0
2015-02-03 11:50:00,53.49,53.52,53.29,53.29,27800.0,34.5014,34.5207,34.3724,34.3724,27800.0
2015-02-03 11:55:00,53.31,53.37,53.27,53.34,19100.0,34.3853,34.424,34.3595,34.4046,19100.0
2015-02-03 12:00:00,53.33,53.37,53.27,53.35,15300.0,34.3982,34.424,34.3595,34.4111,15300.0
2015-02-03 12:05:00,53.35,53.41,53.35,53.4,13100.0,34.4111,34.4498,34.4111,34.4433,13100.0
2015-02-03 12:10:00,53.4,53.45,53.34,53.42,21900.0,34.4433,34.4756,34.4046,34.4562,21900.0
2015-02-03 12:15:00,53.41,53.42,53.35,53.36,10900.0,34.4498,34.4562,34.4111,34.4175,10900.0
2015-02-03 12:20:00,53.38,53.45,53.38,53.4,18100.0,34.4304,34.4756,34.4304,34.4433,18100.0
2015-02-03 12:25:00,53.41,53.48,53.39,53.46,16100.0,34.4498,34.4949,34.4369,34.482,16100.0
2015-02-03 12:30:00,53.46,53.47,53.41,53.46,17300.0,34.482,34.4885,34.4498,34.482,17300.0
2015-02-03 12:35:00,53.46,53.47,53.4,53.43,35500.0,34.482,34.4885,34.4433,34.4627,35500.0
2015-02-03 12:40:00,53.45,53.56,53.44,53.56,13300.0,34.4756,34.5465,34.4691,34.5465,13300.0
2015-02-03 12:45:00,53.56,53.59,53.53,53.57,16500.0,34.5465,34.5659,34.5272,34.553,16500.0
2015-02-03 12:50:00,53.57,53.6,53.53,53.59,14800.0,34.553,34.5723,34.5272,34.5659,14800.0
2015-02-03 12:55:00,53.58,53.63,53.52,53.57,14800.0,34.5594,34.5917,34.5207,34.553,14800.0
2015-02-03 13:00:00,53.58,53.58,53.52,53.57,11300.0,34.5594,34.5594,34.5207,34.553,11300.0
2015-02-03 13:05:00,53.56,53.61,53.51,53.55,19700.0,34.5465,34.5788,34.5143,34.5401,19700.0
2015-02-03 13:10:00,53.54,53.63,53.51,53.57,24200.0,34.5336,34.5917,34.5143,34.553,24200.0
2015-02-03 13:15:00,53.58,53.6,53.55,53.6,16100.0,34.5594,34.5723,34.5401,34.5723,16100.0
2015-02-03 13:20:00,53.6,53.69,53.6,53.66,15400.0,34.5723,34.6304,34.5723,34.611,15400.0
2015-02-03 13:25:00,53.67,53.72,53.65,53.67,10000.0,34.6175,34.6497,34.6046,34.6175,10000.0
2015-02-03 13:30:00,53.68,53.74,53.68,53.7,19600.0,34.6239,34.6626,34.6239,34.6368,19600.0
2015-02-03 13:35:00,53.7,53.73,53.65,53.65,14500.0,34.6368,34.6562,34.6046,34.6046,14500.0
2015-02-03 13:40:00,53.65,53.67,53.63,53.63,12400.0,34.6046,34.6175,34.5917,34.5917,12400.0
2015-02-03 13:45:00,53.64,53.7,53.64,53.67,16900.0,34.5981,34.6368,34.5981,34.6175,16900.0
2015-02-03 13:50:00,53.67,53.74,53.63,53.71,24400.0,34.6175,34.6626,34.5917,34.6433,24400.0
2015-02-03 13:55:00,53.71,53.82,53.7,53.79,13800.0,34.6433,34.7142,34.6368,34.6949,13800.0
2015-02-03 14:00:00,53.79,53.86,53.78,53.79,17500.0,34.6949,34.74,34.6884,34.6949,17500.0
2015-02-03 14:05:00,53.77,53.79,53.71,53.72,22400.0,34.682,34.6949,34.6433,34.6497,22400.0
2015-02-03 14:10:00,53.71,53.71,53.62,53.65,15000.0,34.6433,34.6433,34.5852,34.6046,15000.0
2015-02-03 14:15:00,53.65,53.72,53.64,53.71,16400.0,34.6046,34.6497,34.5981,34.6433,16400.0
2015-02-03 14:20:00,53.7,53.76,53.67,53.71,29300.0,34.6368,34.6755,34.6175,34.6433,29300.0
2015-02-03 14:25:00,53.71,53.72,53.62,53.64,20900.0,34.6433,34.6497,34.5852,34.5981,20900.0
2015-02-03 14:30:00,53.66,53.69,53.61,53.61,15900.0,34.611,34.6304,34.5788,34.5788,15900.0
2015-02-03 14:35:00,53.61,53.63,53.55,53.63,14900.0,34.5788,34.5917,34.5401,34.5917,14900.0
2015-02-03 14:40:00,53.63,53.68,53.62,53.68,21300.0,34.5917,34.6239,34.5852,34.6239,21300.0
2015-02-03 14:45:00,53.69,53.72,53.63,53.7,19900.0,34.6304,34.6497,34.5917,34.6368,19900.0
2015-02-03 14:50:00,53.7,53.74,53.69,53.74,14600.0,34.6368,34.6626,34.6304,34.6626,14600.0
2015-02-03 14:55:00,53.73,53.77,53.72,53.76,19000.0,34.6562,34.682,34.6497,34.6755,19000.0
2015-02-03 15:00:00,53.78,53.8,53.76,53.8,12100.0,34.6884,34.7013,34.6755,34.7013,12100.0
2015-02-03 15:05:00,53.79,53.84,53.78,53.83,28600.0,34.6949,34.7271,34.6884,34.7207,28600.0
2015-02-03 15:10:00,53.83,53.84,53.68,53.74,23400.0,34.7207,34.7271,34.6239,34.6626,23400.0
2015-02-03 15:15:00,53.75,53.75,53.66,53.66,29100.0,34.6691,34.6691,34.611,34.611,29100.0
2015-02-03 15:20:00,53.66,53.72,53.66,53.72,20000.0,34.611,34.6497,34.611,34.6497,20000.0
2015-02-03 15:25:00,53.72,53.72,53.66,53.71,21600.0,34.6497,34.6497,34.611,34.6433,21600.0
2015-02-03 15:30:00,53.72,53.74,53.65,53.65,36500.0,34.6497,34.6626,34.6046,34.6046,36500.0
2015-02-03 15:35:00,53.66,53.7,53.64,53.7,31200.0,34.611,34.6368,34.5981,34.6368,31200.0
2015-02-03 15:40:00,53.69,53.73,53.66,53.71,55700.0,34.6304,34.6562,34.611,34.6433,55700.0
2015-02-03 15:45:00,53.71,53.81,53.7,53.76,71400.0,34.6433,34.7078,34.6368,34.6755,71400.0
2015-02-03 15:50:00,53.77,53.77,53.71,53.74,71900.0,34.682,34.682,34.6433,34.6626,71900.0
2015-02-03 15:55:00,53.73,53.77,53.7,53.73,123600.0,34.6562,34.682,34.6368,34.6562,123600.0
2015-02-04 09:30:00,53.73,53.87,53.6,53.8,90200.0,34.6562,34.7465,34.5723,34.7013,90200.0
2015-02-04 09:35:00,53.85,53.86,53.62,53.67,13900.0,34.7336,34.74,34.5852,34.6175,13900.0
2015-02-04 09:40:00,53.69,53.96,53.69,53.83,20100.0,34.6304,34.8045,34.6304,34.7207,20100.0
2015-02-04 09:45:00,53.86,53.92,53.78,53.9,15800.0,34.74,34.7787,34.6884,34.7658,15800.0
2015-02-04 09:50:00,53.9,54.0,53.79,53.85,30700.0,34.7658,34.8303,34.6949,34.7336,30700.0
2015-02-04 09:55:00,53.85,53.95,53.83,53.94,16900.0,34.7336,34.7981,34.7207,34.7916,16900.0
2015-02-04 10:00:00,53.94,54.06,53.93,54.04,23600.0,34.7916,34.869,34.7852,34.8561,23600.0
2015-02-04 10:05:00,54.01,54.03,53.97,53.97,13200.0,34.8368,34.8497,34.811,34.811,13200.0
2015-02-04 10:10:00,53.97,54.05,53.88,53.88,16100.0,34.811,34.8626,34.7529,34.7529,16100.0
2015-02-04 10:15:00,53.88,53.98,53.87,53.97,9600.0,34.7529,34.8174,34.7465,34.811,9600.0
2015-02-04 10:20:00,53.97,53.99,53.85,53.86,21300.0,34.811,34.8239,34.7336,34.74,21300.0
2015-02-04 10:25:00,53.86,53.9,53.82,53.9,12900.0,34.74,34.7658,34.7142,34.7658,12900.0
2015-02-04 10:30:00,53.88,54.05,53.85,54.01,49800.0,34.7529,34.8626,34.7336,34.8368,49800.0
2015-02-04 10:35:00,54.0,54.09,53.94,54.09,23600.0,34.8303,34.8884,34.7916,34.8884,23600.0
2015-02-04 10:40:00,54.09,54.17,54.04,54.17,26000.0,34.8884,34.94,34.8561,34.94,26000.0
2015-02-04 10:45:00,54.17,54.22,54.13,54.19,26000.0,34.94,34.9722,34.9142,34.9529,26000.0
2015-02-04 10:50:00,54.21,54.21,54.16,54.21,22300.0,34.9658,34.9658,34.9335,34.9658,22300.0
2015-02-04 10:55:00,54.21,54.27,54.18,54.25,26200.0,34.9658,35.0045,34.9464,34.9916,26200.0
2015-02-04 11:00:00,54.23,54.28,54.15,54.26,21800.0,34.9787,35.0109,34.9271,34.998,21800.0
2015-02-04 11:05:00,54.26,54.27,54.21,54.26,16100.0,34.998,35.0045,34.9658,34.998,16100.0
2015-02-04 11:10:00,54.24,54.37,54.21,54.36,64500.0,34.9851,35.069,34.9658,35.0625,64500.0
2015-02-04 11:15:00,54.37,54.5,54.35,54.46,74900.0,35.069,35.1528,35.0561,35.127,74900.0
2015-02-04 11:20:00,54.46,54.56,54.46,54.52,100600.0,35.127,35.1915,35.127,35.1657,100600.0
2015-02-04 11:25:00,54.52,54.52,54.43,54.43,11900.0,35.1657,35.1657,35.1077,35.1077,11900.0
2015-02-04 11:30:00,54.43,54.53,54.42,54.53,20500.0,35.1077,35.1722,35.1012,35.1722,20500.0
2015-02-04 11:35:00,54.53,54.57,54.46,54.48,22900.0,35.1722,35.198,35.127,35.1399,22900.0
2015-02-04 11:40:00,54.47,54.47,54.39,54.42,16200.0,35.1335,35.1335,35.0819,35.1012,16200.0
2015-02-04 11:45:00,54.43,54.53,54.43,54.51,16700.0,35.1077,35.1722,35.1077,35.1593,16700.0
2015-02-04 11:50:00,54.5,54.51,54.42,54.42,14900.0,35.1528,35.1593,35.1012,35.1012,14900.0
2015-02-04 11:55:00,54.42,54.44,54.37,54.42,20700.0,35.1012,35.1141,35.069,35.1012,20700.0
2015-02-04 12:00:00,54.43,54.45,54.4,54.45,12700.0,35.1077,35.1206,35.0883,35.1206,12700.0
2015-02-04 12:05:00,54.45,54.52,54.45,54.52,18800.0,35.1206,35.1657,35.1206,35.1657,18800.0
2015-02-04 12:10:00,54.51,54.55,54.48,54.5,25000.0,35.1593,35.1851,35.1399,35.1528,25000.0
2015-02-04 12:15:00,54.49,54.53,54.44,54.45,12300.0,35.1464,35.1722,35.1141,35.1206,12300.0
2015-02-04 12:20:00,54.45,54.46,54.42,54.44,20100.0,35.1206,35.127,35.1012,35.1141,20100.0
2015-02-04 12:25:00,54.43,54.43,54.18,54.18,23400.0,35.1077,35.1077,34.9464,34.9464,23400.0
2015-02-04 12:30:00,54.18,54.21,54.14,54.2,19500.0,34.9464,34.9658,34.9206,34.9593,19500.0
2015-02-04 12:35:00,54.2,54.2,54.1,54.1,22100.0,34.9593,34.9593,34.8948,34.8948,22100.0
2015-02-04 12:40:00,54.08,54.09,53.98,54.01,14700.0,34.8819,34.8884,34.8174,34.8368,14700.0
2015-02-04 12:45:00,53.99,54.08,53.99,54.08,8700.0,34.8239,34.8819,34.8239,34.8819,8700.0
2015-02-04 12:50:00,54.09,54.16,54.09,54.14,17300.0,34.8884,34.9335,34.8884,34.9206,17300.0
2015-02-04 12:55:00,54.13,54.19,54.13,54.17,13100.0,34.9142,34.9529,34.9142,34.94,13100.0
2015-02-04 13:00:00,54.18,54.2,54.16,54.17,13000.0,34.9464,34.9593,34.9335,34.94,13000.0
2015-02-04 13:05:00,54.16,54.18,54.12,54.15,12500.0,34.9335,34.9464,34.9077,34.9271,12500.0
2015-02-04 13:10:00,54.15,54.18,54.13,54.17,13200.0,34.9271,34.9464,34.9142,34.94,13200.0
2015-02-04 13:15:00,54.17,54.24,54.16,54.23,9800.0,34.94,34.9851,34.9335,34.9787,9800.0
2015-02-04 13:20:00,54.22,54.26,54.2,54.23,10500.0,34.9722,34.998,34.9593,34.9787,10500.0
2015-02-04 13:25:00,54.24,54.31,54.24,54.3,11000.0,34.9851,35.0303,34.9851,35.0238,11000.0
2015-02-04 13:30:00,54.29,54.38,54.28,54.36,13600.0,35.0174,35.0754,35.0109,35.0625,13600.0
2015-02-04 13:35:00,54.36,54.38,54.34,54.36,15200.0,35.0625,35.0754,35.0496,35.0625,15200.0
2015-02-04 13:40:00,54.35,54.37,54.32,54.33,14600.0,35.0561,35.069,35.0367,35.0432,14600.0
2015-02-04 13:45:00,54.34,54.39,54.34,54.36,12000.0,35.0496,35.0819,35.0496,35.0625,12000.0
2015-02-04 13:50:00,54.37,54.4,54.37,54.39,19700.0,35.069,35.0883,35.069,35.0819,19700.0
2015-02-04 13:55:00,54.39,54.4,54.31,54.35,14700.0,35.0819,35.0883,35.0303,35.0561,14700.0
2015-02-04 14:00:00,54.36,54.43,54.36,54.43,11000.0,35.0625,35.1077,35.0625,35.1077,11000.0
2015-02-04 14:05:00,54.42,54.42,54.31,54.31,18700.0,35.1012,35.1012,35.0303,35.0303,18700.0
2015-02-04 14:10:00,54.31,54.34,54.28,54.3,10900.0,35.0303,35.0496,35.0109,35.0238,10900.0
2015-02-04 14:15:00,54.29,54.32,54.24,54.25,13700.0,35.0174,35.0367,34.9851,34.9916,13700.0
2015-02-04 14:20:00,54.25,54.32,54.25,54.28,17900.0,34.9916,35.0367,34.9916,35.0109,17900.0
2015-02-04 14:25:00,54.28,54.39,54.28,54.35,18000.0,35.0109,35.0819,35.0109,35.0561,18000.0
2015-02-04 14:30:00,54.36,54.39,54.31,54.32,14800.0,35.0625,35.0819,35.0303,35.0367,14800.0
2015-02-04 14:35:00,54.32,54.4,54.32,54.4,15700.0,35.0367,35.0883,35.0367,35.0883,15700.0
2015-02-04 14:40:00,54.41,54.45,54.4,54.44,15100.0,35.0948,35.1206,35.0883,35.1141,15100.0
2015-02-04 14:45:00,54.43,54.48,54.43,54.48,12900.0,35.1077,35.1399,35.1077,35.1399,12900.0
2015-02-04 14:50:00,54.48,54.51,54.44,54.5,17500.0,35.1399,35.1593,35.1141,35.1528,17500.0
2015-02-04 14:55:00,54.51,54.54,54.46,54.48,17600.0,35.1593,35.1786,35.127,35.1399,17600.0
2015-02-04 15:00:00,54.48,54.48,54.43,54.44,16100.0,35.1399,35.1399,35.1077,35.1141,16100.0
2015-02-04 15:05:00,54.45,54.54,54.45,54.54,25200.0,35.1206,35.1786,35.1206,35.1786,25200.0
2015-02-04 15:10:00,54.54,54.57,54.52,54.54,37300.0,35.1786,35.198,35.1657,35.1786,37300.0
2015-02-04 15:15:00,54.54,54.6,54.54,54.57,27200.0,35.1786,35.2173,35.1786,35.198,27200.0
2015-02-04 15:20:00,54.57,54.63,54.54,54.62,29300.0,35.198,35.2367,35.1786,35.2302,29300.0
2015-02-04 15:25:00,54.62,54.66,54.61,54.65,48800.0,35.2302,35.256,35.2238,35.2496,48800.0
2015-02-04 15:30:00,54.66,54.73,54.65,54.69,79900.0,35.256,35.3012,35.2496,35.2754,79900.0
2015-02-04 15:35:00,54.69,54.71,54.48,54.48,69600.0,35.2754,35.2883,35.1399,35.1399,69600.0
2015-02-04 15:40:00,54.49,54.52,54.31,54.31,87600.0,35.1464,35.1657,35.0303,35.0303,87600.0
2015-02-04 15:45:00,54.28,54.31,54.1,54.21,173400.0,35.0109,35.0303,34.8948,34.9658,173400.0
2015-02-04 15:50:00,54.22,54.29,54.15,54.21,125800.0,34.9722,35.0174,34.9271,34.9658,125800.0
2015-02-04 15:55:00,54.21,54.37,54.19,54.36,209900.0,34.9658,35.069,34.9529,35.0625,209900.0
2015-02-05 09:30:00,54.68,54.72,54.46,54.58,43700.0,35.2689,35.2947,35.127,35.2044,43700.0
2015-02-05 09:35:00,54.6,54.6,54.34,54.37,12300.0,35.2173,35.2173,35.0496,35.069,12300.0
2015-02-05 09:40:00,54.39,54.47,54.25,54.47,8600.0,35.0819,35.1335,34.9916,35.1335,8600.0
2015-02-05 09:45:00,54.44,54.48,54.38,54.47,16000.0,35.1141,35.1399,35.0754,35.1335,16000.0
2015-02-05 09:50:00,54.47,54.5,54.36,54.46,14000.0,35.1335,35.1528,35.0625,35.127,14000.0
2015-02-05 09:55:00,54.49,54.54,54.46,54.47,11100.0,35.1464,35.1786,35.127,35.1335,11100.0
2015-02-05 10:00:00,54.48,54.51,54.37,54.47,12600.0,35.1399,35.1593,35.069,35.1335,12600.0
2015-02-05 10:05:00,54.46,54.58,54.44,54.57,20200.0,35.127,35.2044,35.1141,35.198,20200.0
2015-02-05 10:10:00,54.55,54.58,54.49,54.5,24100.0,35.1851,35.2044,35.1464,35.1528,24100.0
2015-02-05 10:15:00,54.52,54.59,54.51,54.56,16600.0,35.1657,35.2109,35.1593,35.1915,16600.0
2015-02-05 10:20:00,54.54,54.61,54.53,54.59,17500.0,35.1786,35.2238,35.1722,35.2109,17500.0
2015-02-05 10:25:00,54.59,54.63,54.58,54.62,17800.0,35.2109,35.2367,35.2044,35.2302,17800.0
2015-02-05 10:30:00,54.62,54.65,54.56,54.59,24000.0,35.2302,35.2496,35.1915,35.2109,24000.0
2015-02-05 10:35:00,54.59,54.64,54.57,54.62,10500.0,35.2109,35.2431,35.198,35.2302,10500.0
2015-02-05 10:40:00,54.64,54.66,54.6,54.65,15700.0,35.2431,35.256,35.2173,35.2496,15700.0
2015-02-05 10:45:00,54.65,54.75,54.65,54.74,19600.0,35.2496,35.3141,35.2496,35.3076,19600.0
2015-02-05 10:50:00,54.74,54.77,54.72,54.72,14200.0,35.3076,35.327,35.2947,35.2947,14200.0
2015-02-05 10:55:00,54.73,54.73,54.69,54.69,16800.0,35.3012,35.3012,35.2754,35.2754,16800.0
2015-02-05 11:00:00,54.68,54.68,54.63,54.65,8700.0,35.2689,35.2689,35.2367,35.2496,8700.0
2015-02-05 11:05:00,54.64,54.66,54.6,54.65,16500.0,35.2431,35.256,35.2173,35.2496,16500.0
2015-02-05 11:10:00,54.65,54.67,54.63,54.66,13300.0,35.2496,35.2625,35.2367,35.256,13300.0
2015-02-05 11:15:00,54.65,54.69,54.6,54.61,15200.0,35.2496,35.2754,35.2173,35.2238,15200.0
2015-02-05 11:20:00,54.61,54.62,54.56,54.6,7700.0,35.2238,35.2302,35.1915,35.2173,7700.0
2015-02-05 11:25:00,54.59,54.6,54.57,54.59,10400.0,35.2109,35.2173,35.198,35.2109,10400.0
2015-02-05 11:30:00,54.6,54.69,54.6,54.68,12800.0,35.2173,35.2754,35.2173,35.2689,12800.0
2015-02-05 11:35:00,54.69,54.73,54.68,54.73,13200.0,35.2754,35.3012,35.2689,35.3012,13200.0
2015-02-05 11:40:00,54.73,54.74,54.62,54.64,12600.0,35.3012,35.3076,35.2302,35.2431,12600.0
2015-02-05 11:45:00,54.64,54.71,54.64,54.7,36900.0,35.2431,35.2883,35.2431,35.2818,36900.0
2015-02-05 11:50:00,54.69,54.73,54.68,54.73,18400.0,35.2754,35.3012,35.2689,35.3012,18400.0
2015-02-05 11:55:00,54.73,54.76,54.73,54.75,9500.0,35.3012,35.3205,35.3012,35.3141,9500.0
2015-02-05 12:00:00,54.74,54.76,54.71,54.76,13700.0,35.3076,35.3205,35.2883,35.3205,13700.0
2015-02-05 12:05:00,54.77,54.77,54.73,54.75,6200.0,35.327,35.327,35.3012,35.3141,6200.0
2015-02-05 12:10:00,54.75,54.8,54.75,54.79,18800.0,35.3141,35.3463,35.3141,35.3399,18800.0
2015-02-05 12:15:00,54.78,54.79,54.68,54.7,20000.0,35.3334,35.3399,35.2689,35.2818,20000.0
2015-02-05 12:20:00,54.71,54.75,54.68,54.72,18500.0,35.2883,35.3141,35.2689,35.2947,18500.0
2015-02-05 12:25:00,54.71,54.72,54.68,54.69,18200.0,35.2883,35.2947,35.2689,35.2754,18200.0
2015-02-05 12:30:00,54.7,54.79,54.7,54.79,12400.0,35.2818,35.3399,35.2818,35.3399,12400.0
2015-02-05 12:35:00,54.78,54.79,54.73,54.74,14500.0,35.3334,35.3399,35.3012,35.3076,14500.0
2015-02-05 12:40:00,54.73,54.75,54.71,54.71,18700.0,35.3012,35.3141,35.2883,35.2883,18700.0
2015-02-05 12:45:00,54.73,54.78,54.73,54.74,11400.0,35.3012,35.3334,35.3012,35.3076,11400.0
2015-02-05 12:50:00,54.74,54.76,54.65,54.65,28200.0,35.3076,35.3205,35.2496,35.2496,28200.0
2015-02-05 12:55:00,54.64,54.69,54.59,54.69,11800.0,35.2431,35.2754,35.2109,35.2754,11800.0
2015-02-05 13:00:00,54.68,54.69,54.66,54.67,14500.0,35.2689,35.2754,35.256,35.2625,14500.0
2015-02-05 13:05:00,54.68,54.73,54.67,54.69,13300.0,35.2689,35.3012,35.2625,35.2754,13300.0
2015-02-05 13:10:00,54.69,54.74,54.69,54.73,12000.0,35.2754,35.3076,35.2754,35.3012,12000.0
2015-02-05 13:15:00,54.74,54.79,54.73,54.79,21300.0,35.3076,35.3399,35.3012,35.3399,21300.0
2015-02-05 13:20:00,54.79,54.79,54.74,54.75,10700.0,35.3399,35.3399,35.3076,35.3141,10700.0
2015-02-05 13:25:00,54.76,54.8,54.75,54.77,10600.0,35.3205,35.3463,35.3141,35.327,10600.0
2015-02-05 13:30:00,54.77,54.79,54.75,54.75,9000.0,35.327,35.3399,35.3141,35.3141,9000.0
2015-02-05 13:35:00,54.75,54.76,54.72,54.75,13700.0,35.3141,35.3205,35.2947,35.3141,13700.0
2015-02-05 13:40:00,54.75,54.83,54.73,54.83,24300.0,35.3141,35.3657,35.3012,35.3657,24300.0
2015-02-05 13:45:00,54.82,54.9,54.82,54.89,9500.0,35.3592,35.4108,35.3592,35.4044,9500.0
2015-02-05 13:50:00,54.9,54.93,54.89,54.92,16300.0,35.4108,35.4302,35.4044,35.4237,16300.0
2015-02-05 13:55:00,54.91,54.94,54.89,54.92,30900.0,35.4173,35.4366,35.4044,35.4237,30900.0
2015-02-05 14:00:00,54.91,54.91,54.82,54.86,16200.0,35.4173,35.4173,35.3592,35.385,16200.0
2015-02-05 14:05:00,54.85,54.87,54.83,54.86,15400.0,35.3786,35.3915,35.3657,35.385,15400.0
2015-02-05 14:10:00,54.86,54.91,54.84,54.85,16400.0,35.385,35.4173,35.3721,35.3786,16400.0
2015-02-05 14:15:00,54.86,54.88,54.82,54.86,29200.0,35.385,35.3979,35.3592,35.385,29200.0
2015-02-05 14:20:00,54.87,54.87,54.8,54.81,14200.0,35.3915,35.3915,35.3463,35.3528,14200.0
2015-02-05 14:25:00,54.81,54.81,54.76,54.78,22600.0,35.3528,35.3528,35.3205,35.3334,22600.0
2015-02-05 14:30:00,54.78,54.83,54.77,54.82,20900.0,35.3334,35.3657,35.327,35.3592,20900.0
2015-02-05 14:35:00,54.82,54.87,54.8,54.87,20400.0,35.3592,35.3915,35.3463,35.3915,20400.0
2015-02-05 14:40:00,54.87,54.89,54.85,54.85,20700.0,35.3915,35.4044,35.3786,35.3786,20700.0
2015-02-05 14:45:00,54.85,54.86,54.83,54.86,22500.0,35.3786,35.385,35.3657,35.385,22500.0
2015-02-05 14:50:00,54.86,54.95,54.86,54.95,48000.0,35.385,35.4431,35.385,35.4431,48000.0
2015-02-05 14:55:00,54.94,54.96,54.91,54.94,31600.0,35.4366,35.4495,35.4173,35.4366,31600.0
2015-02-05 15:00:00,54.95,54.97,54.92,54.92,18300.0,35.4431,35.456,35.4237,35.4237,18300.0
2015-02-05 15:05:00,54.92,54.94,54.88,54.88,24400.0,35.4237,35.4366,35.3979,35.3979,24400.0
2015-02-05 15:10:00,54.88,54.91,54.85,54.91,22900.0,35.3979,35.4173,35.3786,35.4173,22900.0
2015-02-05 15:15:00,54.91,54.98,54.9,54.98,25200.0,35.4173,35.4624,35.4108,35.4624,25200.0
2015-02-05 15:20:00,54.98,55.0,54.96,54.98,54300.0,35.4624,35.4753,35.4495,35.4624,54300.0
2015-02-05 15:25:00,54.98,55.08,54.98,55.07,78800.0,35.4624,35.5269,35.4624,35.5205,78800.0
2015-02-05 15:30:00,55.07,55.08,54.98,55.01,48100.0,35.5205,35.5269,35.4624,35.4818,48100.0
2015-02-05 15:35:00,55.02,55.08,55.01,55.08,50700.0,35.4882,35.5269,35.4818,35.5269,50700.0
2015-02-05 15:40:00,55.09,55.09,54.99,55.04,69500.0,35.5334,35.5334,35.4689,35.5011,69500.0
2015-02-05 15:45:00,55.04,55.04,54.94,54.97,76600.0,35.5011,35.5011,35.4366,35.456,76600.0
2015-02-05 15:50:00,54.97,55.04,54.95,54.99,104300.0,35.456,35.5011,35.4431,35.4689,104300.0
2015-02-05 15:55:00,54.99,55.01,54.93,54.98,157500.0,35.4689,35.4818,35.4302,35.4624,157500.0
2015-02-06 09:30:00,54.84,55.0,54.75,54.92,57800.0,35.3721,35.4753,35.3141,35.4237,57800.0
2015-02-06 09:35:00,54.91,54.93,54.8,54.93,18800.0,35.4173,35.4302,35.3463,35.4302,18800.0
2015-02-06 09:40:00,54.93,54.99,54.91,54.93,27000.0,35.4302,35.4689,35.4173,35.4302,27000.0
2015-02-06 09:45:00,54.94,55.02,54.89,55.01,27500.0,35.4366,35.4882,35.4044,35.4818,27500.0
2015-02-06 09:50:00,55.0,55.0,54.94,54.98,17300.0,35.4753,35.4753,35.4366,35.4624,17300.0
2015-02-06 09:55:00,54.96,55.03,54.89,55.0,21500.0,35.4495,35.4947,35.4044,35.4753,21500.0
2015-02-06 10:00:00,55.0,55.05,54.96,55.02,13000.0,35.4753,35.5076,35.4495,35.4882,13000.0
2015-02-06 10:05:00,55.04,55.1,55.0,55.04,12600.0,35.5011,35.5398,35.4753,35.5011,12600.0
2015-02-06 10:10:00,55.04,55.06,55.0,55.03,16800.0,35.5011,35.514,35.4753,35.4947,16800.0
2015-02-06 10:15:00,55.03,55.05,54.96,54.96,10800.0,35.4947,35.5076,35.4495,35.4495,10800.0
2015-02-06 10:20:00,54.96,55.01,54.93,54.94,10600.0,35.4495,35.4818,35.4302,35.4366,10600.0
2015-02-06 10:25:00,54.96,54.96,54.89,54.89,94900.0,35.4495,35.4495,35.4044,35.4044,94900.0
2015-02-06 10:30:00,54.88,54.89,54.8,54.8,19800.0,35.3979,35.4044,35.3463,35.3463,19800.0
2015-02-06 10:35:00,54.79,54.84,54.75,54.78,18400.0,35.3399,35.3721,35.3141,35.3334,18400.0
2015-02-06 10:40:00,54.77,54.82,54.72,54.78,19500.0,35.327,35.3592,35.2947,35.3334,19500.0
2015-02-06 10:45:00,54.79,54.79,54.73,54.73,9200.0,35.3399,35.3399,35.3012,35.3012,9200.0
2015-02-06 10:50:00,54.73,54.76,54.69,54.72,14200.0,35.3012,35.3205,35.2754,35.2947,14200.0
2015-02-06 10:55:00,54.71,54.73,54.67,54.68,15900.0,35.2883,35.3012,35.2625,35.2689,15900.0
2015-02-06 11:00:00,54.69,54.76,54.69,54.75,10000.0,35.2754,35.3205,35.2754,35.3141,10000.0
2015-02-06 11:05:00,54.75,54.83,54.72,54.83,19000.0,35.3141,35.3657,35.2947,35.3657,19000.0
2015-02-06 11:10:00,54.85,54.88,54.83,54.83,14100.0,35.3786,35.3979,35.3657,35.3657,14100.0
2015-02-06 11:15:00,54.83,54.85,54.82,54.83,20200.0,35.3657,35.3786,35.3592,35.3657,20200.0
2015-02-06 11:20:00,54.84,54.87,54.83,54.87,8900.0,35.3721,35.3915,35.3657,35.3915,8900.0
2015-02-06 11:25:00,54.87,54.87,54.85,54.87,12300.0,35.3915,35.3915,35.3786,35.3915,12300.0
2015-02-06 11:30:00,54.87,54.94,54.87,54.92,9200.0,35.3915,35.4366,35.3915,35.4237,9200.0
2015-02-06 11:35:00,54.93,54.95,54.87,54.94,9700.0,35.4302,35.4431,35.3915,35.4366,9700.0
2015-02-06 11:40:00,54.95,54.97,54.93,54.96,5400.0,35.4431,35.456,35.4302,35.4495,5400.0
2015-02-06 11:45:00,54.98,55.0,54.95,54.96,9900.0,35.4624,35.4753,35.4431,35.4495,9900.0
2015-02-06 11:50:00,54.96,54.97,54.93,54.95,5200.0,35.4495,35.456,35.4302,35.4431,5200.0
2015-02-06 11:55:00,54.94,54.94,54.89,54.91,7100.0,35.4366,35.4366,35.4044,35.4173,7100.0
2015-02-06 12:00:00,54.9,54.91,54.86,54.86,7700.0,35.4108,35.4173,35.385,35.385,7700.0
2015-02-06 12:05:00,54.86,54.87,54.82,54.82,25600.0,35.385,35.3915,35.3592,35.3592,25600.0
2015-02-06 12:10:00,54.83,54.83,54.78,54.82,5100.0,35.3657,35.3657,35.3334,35.3592,5100.0
2015-02-06 12:15:00,54.83,54.85,54.82,54.83,6200.0,35.3657,35.3786,35.3592,35.3657,6200.0
2015-02-06 12:20:00,54.84,54.88,54.84,54.87,8100.0,35.3721,35.3979,35.3721,35.3915,8100.0
2015-02-06 12:25:00,54.86,54.89,54.84,54.84,6700.0,35.385,35.4044,35.3721,35.3721,6700.0
2015-02-06 12:30:00,54.84,54.86,54.83,54.84,20400.0,35.3721,35.385,35.3657,35.3721,20400.0
2015-02-06 12:35:00,54.84,54.85,54.82,54.83,20300.0,35.3721,35.3786,35.3592,35.3657,20300.0
2015-02-06 12:40:00,54.83,54.84,54.72,54.72,7400.0,35.3657,35.3721,35.2947,35.2947,7400.0
2015-02-06 12:45:00,54.69,54.73,54.61,54.71,22300.0,35.2754,35.3012,35.2238,35.2883,22300.0
2015-02-06 12:50:00,54.72,54.77,54.72,54.76,21200.0,35.2947,35.327,35.2947,35.3205,21200.0
2015-02-06 12:55:00,54.76,54.83,54.76,54.79,10200.0,35.3205,35.3657,35.3205,35.3399,10200.0
2015-02-06 13:00:00,54.79,54.8,54.76,54.76,9900.0,35.3399,35.3463,35.3205,35.3205,9900.0
2015-02-06 13:05:00,54.75,54.77,54.73,54.76,26400.0,35.3141,35.327,35.3012,35.3205,26400.0
2015-02-06 13:10:00,54.76,54.77,54.72,54.73,16300.0,35.3205,35.327,35.2947,35.3012,16300.0
2015-02-06 13:15:00,54.74,54.78,54.7,54.72,12900.0,35.3076,35.3334,35.2818,35.2947,12900.0
2015-02-06 13:20:00,54.73,54.76,54.68,54.69,18500.0,35.3012,35.3205,35.2689,35.2754,18500.0
2015-02-06 13:25:00,54.67,54.67,54.55,54.67,14700.0,35.2625,35.2625,35.1851,35.2625,14700.0
2015-02-06 13:30:00,54.67,54.67,54.63,54.66,9100.0,35.2625,35.2625,35.2367,35.256,9100.0
2015-02-06 13:35:00,54.67,54.69,54.58,54.69,14600.0,35.2625,35.2754,35.2044,35.2754,14600.0
2015-02-06 13:40:00,54.69,54.72,54.66,54.68,9200.0,35.2754,35.2947,35.256,35.2689,9200.0
2015-02-06 13:45:00,54.69,54.69,54.65,54.65,10200.0,35.2754,35.2754,35.2496,35.2496,10200.0
2015-02-06 13:50:00,54.65,54.72,54.65,54.68,10300.0,35.2496,35.2947,35.2496,35.2689,10300.0
2015-02-06 13:55:00,54.68,54.75,54.66,54.67,11200.0,35.2689,35.3141,35.256,35.2625,11200.0
2015-02-06 14:00:00,54.66,54.72,54.6,54.72,20900.0,35.256,35.2947,35.2173,35.2947,20900.0
2015-02-06 14:05:00,54.71,54.72,54.61,54.61,11100.0,35.2883,35.2947,35.2238,35.2238,11100.0
2015-02-06 14:10:00,54.61,54.67,54.6,54.65,18700.0,35.2238,35.2625,35.2173,35.2496,18700.0
2015-02-06 14:15:00,54.66,54.67,54.61,54.63,11600.0,35.256,35.2625,35.2238,35.2367,11600.0
2015-02-06 14:20:00,54.63,54.68,54.61,54.68,9700.0,35.2367,35.2689,35.2238,35.2689,9700.0
2015-02-06 14:25:00,54.68,54.7,54.63,54.66,15000.0,35.2689,35.2818,35.2367,35.256,15000.0
2015-02-06 14:30:00,54.65,54.71,54.64,54.71,8700.0,35.2496,35.2883,35.2431,35.2883,8700.0
2015-02-06 14:35:00,54.71,54.87,54.71,54.86,42400.0,35.2883,35.3915,35.2883,35.385,42400.0
2015-02-06 14:40:00,54.86,54.9,54.84,54.87,56800.0,35.385,35.4108,35.3721,35.3915,56800.0
2015-02-06 14:45:00,54.86,54.86,54.74,54.82,12400.0,35.385,35.385,35.3076,35.3592,12400.0
2015-02-06 14:50:00,54.82,54.82,54.68,54.7,15500.0,35.3592,35.3592,35.2689,35.2818,15500.0
2015-02-06 14:55:00,54.71,54.72,54.65,54.65,11300.0,35.2883,35.2947,35.2496,35.2496,11300.0
2015-02-06 15:00:00,54.65,54.66,54.56,54.58,29700.0,35.2496,35.256,35.1915,35.2044,29700.0
2015-02-06 15:05:00,54.6,54.68,54.6,54.65,26200.0,35.2173,35.2689,35.2173,35.2496,26200.0
2015-02-06 15:10:00,54.64,54.64,54.57,54.62,26200.0,35.2431,35.2431,35.198,35.2302,26200.0
2015-02-06 15:15:00,54.6,54.65,54.56,54.57,48100.0,35.2173,35.2496,35.1915,35.198,48100.0
2015-02-06 15:20:00,54.55,54.62,54.5,54.6,41100.0,35.1851,35.2302,35.1528,35.2173,41100.0
2015-02-06 15:25:00,54.6,54.61,54.51,54.52,37900.0,35.2173,35.2238,35.1593,35.1657,37900.0
2015-02-06 15:30:00,54.5,54.54,54.46,54.54,47900.0,35.1528,35.1786,35.127,35.1786,47900.0
2015-02-06 15:35:00,54.54,54.59,54.51,54.56,44500.0,35.1786,35.2109,35.1593,35.1915,44500.0
2015-02-06 15:40:00,54.57,54.58,54.47,54.47,115400.0,35.198,35.2044,35.1335,35.1335,115400.0
2015-02-06 15:45:00,54.48,54.48,54.32,54.35,95700.0,35.1399,35.1399,35.0367,35.0561,95700.0
2015-02-06 15:50:00,54.35,54.42,54.33,54.41,89000.0,35.0561,35.1012,35.0432,35.0948,89000.0
2015-02-06 15:55:00,54.41,54.48,54.36,54.47,134300.0,35.0948,35.1399,35.0625,35.1335,134300.0
2015-02-09 09:30:00,54.36,54.47,54.21,54.29,29700.0,35.0625,35.1335,34.9658,35.0174,29700.0
2015-02-09 09:35:00,54.27,54.41,54.22,54.35,11100.0,35.0045,35.0948,34.9722,35.0561,11100.0
2015-02-09 09:40:00,54.31,54.48,54.28,54.31,29100.0,35.0303,35.1399,35.0109,35.0303,29100.0
2015-02-09 09:45:00,54.33,54.48,54.33,54.45,17900.0,35.0432,35.1399,35.0432,35.1206,17900.0
2015-02-09 09:50:00,54.48,54.58,54.48,54.51,28900.0,35.1399,35.2044,35.1399,35.1593,28900.0
2015-02-09 09:55:00,54.51,54.57,54.38,54.4,37200.0,35.1593,35.198,35.0754,35.0883,37200.0
2015-02-09 10:00:00,54.41,54.45,54.36,54.4,15800.0,35.0948,35.1206,35.0625,35.0883,15800.0
2015-02-09 10:05:00,54.38,54.44,54.34,54.38,8000.0,35.0754,35.1141,35.0496,35.0754,8000.0
2015-02-09 10:10:00,54.37,54.65,54.33,54.59,80000.0,35.069,35.2496,35.0432,35.2109,80000.0
2015-02-09 10:15:00,54.59,54.59,54.48,54.53,16900.0,35.2109,35.2109,35.1399,35.1722,16900.0
2015-02-09 10:20:00,54.54,54.55,54.47,54.49,12200.0,35.1786,35.1851,35.1335,35.1464,12200.0
2015-02-09 10:25:00,54.49,54.49,54.41,54.44,11700.0,35.1464,35.1464,35.0948,35.1141,11700.0
2015-02-09 10:30:00,54.43,54.49,54.42,54.43,15900.0,35.1077,35.1464,35.1012,35.1077,15900.0
2015-02-09 10:35:00,54.43,54.51,54.42,54.46,11400.0,35.1077,35.1593,35.1012,35.127,11400.0
2015-02-09 10:40:00,54.45,54.46,54.4,54.44,14300.0,35.1206,35.127,35.0883,35.1141,14300.0
2015-02-09 10:45:00,54.41,54.43,54.39,54.42,10500.0,35.0948,35.1077,35.0819,35.1012,10500.0
2015-02-09 10:50:00,54.42,54.46,54.42,54.44,18300.0,35.1012,35.127,35.1012,35.1141,18300.0
2015-02-09 10:55:00,54.44,54.45,54.42,54.43,6800.0,35.1141,35.1206,35.1012,35.1077,6800.0
2015-02-09 11:00:00,54.43,54.48,54.42,54.48,12900.0,35.1077,35.1399,35.1012,35.1399,12900.0
2015-02-09 11:05:00,54.48,54.48,54.41,54.46,19700.0,35.1399,35.1399,35.0948,35.127,19700.0
2015-02-09 11:10:00,54.45,54.47,54.39,54.39,9900.0,35.1206,35.1335,35.0819,35.0819,9900.0
2015-02-09 11:15:00,54.39,54.43,54.39,54.41,9400.0,35.0819,35.1077,35.0819,35.0948,9400.0
2015-02-09 11:20:00,54.41,54.45,54.39,54.39,19600.0,35.0948,35.1206,35.0819,35.0819,19600.0
2015-02-09 11:25:00,54.39,54.41,54.33,54.37,33100.0,35.0819,35.0948,35.0432,35.069,33100.0
2015-02-09 11:30:00,54.37,54.38,54.31,54.31,8600.0,35.069,35.0754,35.0303,35.0303,8600.0
2015-02-09 11:35:00,54.3,54.31,54.25,54.26,11500.0,35.0238,35.0303,34.9916,34.998,11500.0
2015-02-09 11:40:00,54.26,54.27,54.24,54.25,7900.0,34.998,35.0045,34.9851,34.9916,7900.0
2015-02-09 11:45:00,54.25,54.27,54.24,54.26,17800.0,34.9916,35.0045,34.9851,34.998,17800.0
2015-02-09 11:50:00,54.25,54.29,54.22,54.28,9600.0,34.9916,35.0174,34.9722,35.0109,9600.0
2015-02-09 11:55:00,54.27,54.3,54.27,54.27,10200.0,35.0045,35.0238,35.0045,35.0045,10200.0
2015-02-09 12:00:00,54.27,54.27,54.19,54.21,11800.0,35.0045,35.0045,34.9529,34.9658,11800.0
2015-02-09 12:05:00,54.2,54.27,54.19,54.25,10100.0,34.9593,35.0045,34.9529,34.9916,10100.0
2015-02-09 12:10:00,54.25,54.31,54.25,54.3,11400.0,34.9916,35.0303,34.9916,35.0238,11400.0
2015-02-09 12:15:00,54.3,54.39,54.27,54.28,25200.0,35.0238,35.0819,35.0045,35.0109,25200.0
2015-02-09 12:20:00,54.27,54.3,54.27,54.29,7000.0,35.0045,35.0238,35.0045,35.0174,7000.0
2015-02-09 12:25:00,54.29,54.33,54.27,54.3,5400.0,35.0174,35.0432,35.0045,35.0238,5400.0
2015-02-09 12:30:00,54.32,54.38,54.32,54.37,8500.0,35.0367,35.0754,35.0367,35.069,8500.0
2015-02-09 12:35:00,54.37,54.39,54.35,54.38,8800.0,35.069,35.0819,35.0561,35.0754,8800.0
2015-02-09 12:40:00,54.38,54.4,54.35,54.38,15300.0,35.0754,35.0883,35.0561,35.0754,15300.0
2015-02-09 12:45:00,54.38,54.4,54.35,54.36,9100.0,35.0754,35.0883,35.0561,35.0625,9100.0
2015-02-09 12:50:00,54.38,54.4,54.36,54.39,7600.0,35.0754,35.0883,35.0625,35.0819,7600.0
2015-02-09 12:55:00,54.39,54.4,54.34,54.37,16800.0,35.0819,35.0883,35.0496,35.069,16800.0
2015-02-09 13:00:00,54.36,54.39,54.34,54.36,15900.0,35.0625,35.0819,35.0496,35.0625,15900.0
2015-02-09 13:05:00,54.36,54.41,54.36,54.39,11200.0,35.0625,35.0948,35.0625,35.0819,11200.0
2015-02-09 13:10:00,54.4,54.44,54.4,54.41,23700.0,35.0883,35.1141,35.0883,35.0948,23700.0
2015-02-09 13:15:00,54.41,54.46,54.41,54.42,13600.0,35.0948,35.127,35.0948,35.1012,13600.0
2015-02-09 13:20:00,54.42,54.42,54.39,54.41,9500.0,35.1012,35.1012,35.0819,35.0948,9500.0
2015-02-09 13:25:00,54.4,54.45,54.35,54.35,16600.0,35.0883,35.1206,35.0561,35.0561,16600.0
2015-02-09 13:30:00,54.33,54.33,54.26,54.29,10100.0,35.0432,35.0432,34.998,35.0174,10100.0
2015-02-09 13:35:00,54.29,54.32,54.26,54.27,10100.0,35.0174,35.0367,34.998,35.0045,10100.0
2015-02-09 13:40:00,54.26,54.3,54.2,54.2,11200.0,34.998,35.0238,34.9593,34.9593,11200.0
2015-02-09 13:45:00,54.19,54.23,54.16,54.19,9100.0,34.9529,34.9787,34.9335,34.9529,9100.0
2015-02-09 13:50:00,54.18,54.21,54.17,54.19,9400.0,34.9464,34.9658,34.94,34.9529,9400.0
2015-02-09 13:55:00,54.19,54.19,54.16,54.16,13600.0,34.9529,34.9529,34.9335,34.9335,13600.0
2015-02-09 14:00:00,54.17,54.18,54.14,54.16,14200.0,34.94,34.9464,34.9206,34.9335,14200.0
2015-02-09 14:05:00,54.16,54.18,54.13,54.14,25300.0,34.9335,34.9464,34.9142,34.9206,25300.0
2015-02-09 14:10:00,54.15,54.15,53.99,54.01,49600.0,34.9271,34.9271,34.8239,34.8368,49600.0
2015-02-09 14:15:00,54.0,54.02,53.94,53.98,32800.0,34.8303,34.8432,34.7916,34.8174,32800.0
2015-02-09 14:20:00,53.97,54.03,53.97,54.02,17300.0,34.811,34.8497,34.811,34.8432,17300.0
2015-02-09 14:25:00,54.07,54.11,54.06,54.11,7500.0,34.8755,34.9013,34.869,34.9013,7500.0
2015-02-09 14:30:00,54.11,54.16,54.11,54.12,10600.0,34.9013,34.9335,34.9013,34.9077,10600.0
2015-02-09 14:35:00,54.13,54.19,54.12,54.19,7900.0,34.9142,34.9529,34.9077,34.9529,7900.0
2015-02-09 14:40:00,54.18,54.2,54.15,54.16,8900.0,34.9464,34.9593,34.9271,34.9335,8900.0
2015-02-09 14:45:00,54.16,54.18,54.09,54.1,17000.0,34.9335,34.9464,34.8884,34.8948,17000.0
2015-02-09 14:50:00,54.12,54.17,54.12,54.13,6700.0,34.9077,34.94,34.9077,34.9142,6700.0
2015-02-09 14:55:00,54.13,54.19,54.13,54.13,9400.0,34.9142,34.9529,34.9142,34.9142,9400.0
2015-02-09 15:00:00,54.12,54.13,54.04,54.06,12300.0,34.9077,34.9142,34.8561,34.869,12300.0
2015-02-09 15:05:00,54.06,54.06,54.01,54.02,10700.0,34.869,34.869,34.8368,34.8432,10700.0
2015-02-09 15:10:00,54.05,54.1,54.03,54.06,9300.0,34.8626,34.8948,34.8497,34.869,9300.0
2015-02-09 15:15:00,54.06,54.09,54.03,54.04,14200.0,34.869,34.8884,34.8497,34.8561,14200.0
2015-02-09 15:20:00,54.03,54.13,54.01,54.09,16800.0,34.8497,34.9142,34.8368,34.8884,16800.0
2015-02-09 15:25:00,54.09,54.14,54.09,54.13,11500.0,34.8884,34.9206,34.8884,34.9142,11500.0
2015-02-09 15:30:00,54.15,54.15,54.08,54.11,23700.0,34.9271,34.9271,34.8819,34.9013,23700.0
2015-02-09 15:35:00,54.1,54.16,54.07,54.15,21200.0,34.8948,34.9335,34.8755,34.9271,21200.0
2015-02-09 15:40:00,54.14,54.24,54.14,54.21,28700.0,34.9206,34.9851,34.9206,34.9658,28700.0
2015-02-09 15:45:00,54.21,54.24,54.16,54.21,29800.0,34.9658,34.9851,34.9335,34.9658,29800.0
2015-02-09 15:50:00,54.21,54.22,54.17,54.17,33700.0,34.9658,34.9722,34.94,34.94,33700.0
2015-02-09 15:55:00,54.18,54.23,54.18,54.2,122800.0,34.9464,34.9787,34.9464,34.9593,122800.0
2015-02-10 09:30:00,54.34,54.41,54.27,54.33,42100.0,35.0496,35.0948,35.0045,35.0432,42100.0
2015-02-10 09:35:00,54.33,54.36,54.21,54.24,35200.0,35.0432,35.0625,34.9658,34.9851,35200.0
2015-02-10 09:40:00,54.21,54.36,54.21,54.36,26900.0,34.9658,35.0625,34.9658,35.0625,26900.0
2015-02-10 09:45:00,54.35,54.38,54.3,54.37,28200.0,35.0561,35.0754,35.0238,35.069,28200.0
2015-02-10 09:50:00,54.37,54.46,54.26,54.26,25400.0,35.069,35.127,34.998,34.998,25400.0
2015-02-10 09:55:00,54.28,54.29,54.21,54.27,15000.0,35.0109,35.0174,34.9658,35.0045,15000.0
2015-02-10 10:00:00,54.27,54.33,54.23,54.3,9200.0,35.0045,35.0432,34.9787,35.0238,9200.0
2015-02-10 10:05:00,54.29,54.4,54.28,54.39,8100.0,35.0174,35.0883,35.0109,35.0819,8100.0
2015-02-10 10:10:00,54.38,54.43,54.38,54.4,9400.0,35.0754,35.1077,35.0754,35.0883,9400.0
2015-02-10 10:15:00,54.38,54.48,54.35,54.35,15900.0,35.0754,35.1399,35.0561,35.0561,15900.0
2015-02-10 10:20:00,54.37,54.38,54.23,54.25,18800.0,35.069,35.0754,34.9787,34.9916,18800.0
2015-02-10 10:25:00,54.25,54.31,54.2,54.25,14800.0,34.9916,35.0303,34.9593,34.9916,14800.0
2015-02-10 10:30:00,54.25,54.31,54.21,54.3,11900.0,34.9916,35.0303,34.9658,35.0238,11900.0
2015-02-10 10:35:00,54.3,54.35,54.3,54.34,10400.0,35.0238,35.0561,35.0238,35.0496,10400.0
2015-02-10 10:40:00,54.34,54.41,54.34,54.36,42600.0,35.0496,35.0948,35.0496,35.0625,42600.0
2015-02-10 10:45:00,54.36,54.4,54.34,54.4,55100.0,35.0625,35.0883,35.0496,35.0883,55100.0
2015-02-10 10:50:00,54.4,54.44,54.37,54.39,19000.0,35.0883,35.1141,35.069,35.0819,19000.0
2015-02-10 10:55:00,54.41,54.48,54.41,54.48,23300.0,35.0948,35.1399,35.0948,35.1399,23300.0
2015-02-10 11:00:00,54.47,54.54,54.44,54.54,19000.0,35.1335,35.1786,35.1141,35.1786,19000.0
2015-02-10 11:05:00,54.54,54.6,54.5,54.6,27400.0,35.1786,35.2173,35.1528,35.2173,27400.0
2015-02-10 11:10:00,54.6,54.67,54.57,54.64,28300.0,35.2173,35.2625,35.198,35.2431,28300.0
2015-02-10 11:15:00,54.65,54.69,54.64,54.66,12800.0,35.2496,35.2754,35.2431,35.256,12800.0
2015-02-10 11:20:00,54.66,54.67,54.61,54.67,18000.0,35.256,35.2625,35.2238,35.2625,18000.0
2015-02-10 11:25:00,54.65,54.73,54.64,54.72,15000.0,35.2496,35.3012,35.2431,35.2947,15000.0
2015-02-10 11:30:00,54.72,54.76,54.71,54.76,31700.0,35.2947,35.3205,35.2883,35.3205,31700.0
2015-02-10 11:35:00,54.77,54.82,54.77,54.8,65100.0,35.327,35.3592,35.327,35.3463,65100.0
2015-02-10 11:40:00,54.79,54.87,54.78,54.85,16500.0,35.3399,35.3915,35.3334,35.3786,16500.0
2015-02-10 11:45:00,54.85,54.95,54.85,54.94,27500.0,35.3786,35.4431,35.3786,35.4366,27500.0
2015-02-10 11:50:00,54.94,54.94,54.91,54.92,19400.0,35.4366,35.4366,35.4173,35.4237,19400.0
2015-02-10 11:55:00,54.92,54.95,54.87,54.95,19300.0,35.4237,35.4431,35.3915,35.4431,19300.0
2015-02-10 12:00:00,54.94,54.95,54.84,54.86,18200.0,35.4366,35.4431,35.3721,35.385,18200.0
2015-02-10 12:05:00,54.86,54.88,54.8,54.8,19700.0,35.385,35.3979,35.3463,35.3463,19700.0
2015-02-10 12:10:00,54.81,54.95,54.81,54.94,15300.0,35.3528,35.4431,35.3528,35.4366,15300.0
2015-02-10 12:15:00,54.94,54.98,54.9,54.95,17400.0,35.4366,35.4624,35.4108,35.4431,17400.0
2015-02-10 12:20:00,54.94,54.96,54.9,54.92,11400.0,35.4366,35.4495,35.4108,35.4237,11400.0
2015-02-10 12:25:00,54.9,54.95,54.9,54.95,9900.0,35.4108,35.4431,35.4108,35.4431,9900.0
2015-02-10 12:30:00,54.95,54.97,54.91,54.95,21000.0,35.4431,35.456,35.4173,35.4431,21000.0
2015-02-10 12:35:00,54.95,55.04,54.93,55.04,21300.0,35.4431,35.5011,35.4302,35.5011,21300.0
2015-02-10 12:40:00,55.03,55.07,55.03,55.06,22900.0,35.4947,35.5205,35.4947,35.514,22900.0
2015-02-10 12:45:00,55.05,55.1,55.04,55.08,59800.0,35.5076,35.5398,35.5011,35.5269,59800.0
2015-02-10 12:50:00,55.09,55.14,55.08,55.08,28700.0,35.5334,35.5656,35.5269,35.5269,28700.0
2015-02-10 12:55:00,55.08,55.14,55.08,55.13,14900.0,35.5269,35.5656,35.5269,35.5592,14900.0
2015-02-10 13:00:00,55.13,55.16,55.12,55.16,20500.0,35.5592,35.5785,35.5527,35.5785,20500.0
2015-02-10 13:05:00,55.15,55.16,55.12,55.13,11600.0,35.5721,35.5785,35.5527,35.5592,11600.0
2015-02-10 13:10:00,55.13,55.13,55.07,55.08,29400.0,35.5592,35.5592,35.5205,35.5269,29400.0
2015-02-10 13:15:00,55.07,55.15,55.06,55.15,44100.0,35.5205,35.5721,35.514,35.5721,44100.0
2015-02-10 13:20:00,55.14,55.15,55.08,55.12,18500.0,35.5656,35.5721,35.5269,35.5527,18500.0
2015-02-10 13:25:00,55.12,55.12,55.08,55.11,26800.0,35.5527,35.5527,35.5269,35.5463,26800.0
2015-02-10 13:30:00,55.11,55.19,55.1,55.18,31600.0,35.5463,35.5979,35.5398,35.5914,31600.0
2015-02-10 13:35:00,55.19,55.19,55.14,55.17,15100.0,35.5979,35.5979,35.5656,35.585,15100.0
2015-02-10 13:40:00,55.16,55.18,55.14,55.15,14900.0,35.5785,35.5914,35.5656,35.5721,14900.0
2015-02-10 13:45:00,55.16,55.2,55.15,55.19,16700.0,35.5785,35.6043,35.5721,35.5979,16700.0
2015-02-10 13:50:00,55.19,55.2,55.17,55.19,18700.0,35.5979,35.6043,35.585,35.5979,18700.0
2015-02-10 13:55:00,55.19,55.2,55.17,55.18,15900.0,35.5979,35.6043,35.585,35.5914,15900.0
2015-02-10 14:00:00,55.17,55.23,55.17,55.22,32000.0,35.585,35.6237,35.585,35.6172,32000.0
2015-02-10 14:05:00,55.22,55.23,55.2,55.22,20000.0,35.6172,35.6237,35.6043,35.6172,20000.0
2015-02-10 14:10:00,55.22,55.22,55.16,55.17,18700.0,35.6172,35.6172,35.5785,35.585,18700.0
2015-02-10 14:15:00,55.17,55.21,55.14,55.21,21500.0,35.585,35.6108,35.5656,35.6108,21500.0
2015-02-10 14:20:00,55.21,55.24,55.19,55.19,20700.0,35.6108,35.6301,35.5979,35.5979,20700.0
2015-02-10 14:25:00,55.19,55.29,55.19,55.28,32800.0,35.5979,35.6624,35.5979,35.6559,32800.0
2015-02-10 14:30:00,55.27,55.29,55.22,55.27,27400.0,35.6495,35.6624,35.6172,35.6495,27400.0
2015-02-10 14:35:00,55.27,55.3,55.23,55.29,18400.0,35.6495,35.6688,35.6237,35.6624,18400.0
2015-02-10 14:40:00,55.29,55.32,55.28,55.3,31000.0,35.6624,35.6817,35.6559,35.6688,31000.0
2015-02-10 14:45:00,55.3,55.33,55.28,55.33,23600.0,35.6688,35.6882,35.6559,35.6882,23600.0
2015-02-10 14:50:00,55.33,55.33,55.31,55.32,14200.0,35.6882,35.6882,35.6753,35.6817,14200.0
2015-02-10 14:55:00,55.32,55.45,55.32,55.43,32100.0,35.6817,35.7656,35.6817,35.7527,32100.0
2015-02-10 15:00:00,55.44,55.45,55.35,55.37,98400.0,35.7591,35.7656,35.7011,35.714,98400.0
2015-02-10 15:05:00,55.37,55.4,55.36,55.36,47700.0,35.714,35.7333,35.7075,35.7075,47700.0
2015-02-10 15:10:00,55.36,55.41,55.32,55.41,76300.0,35.7075,35.7398,35.6817,35.7398,76300.0
2015-02-10 15:15:00,55.41,55.43,55.38,55.42,42200.0,35.7398,35.7527,35.7204,35.7462,42200.0
2015-02-10 15:20:00,55.42,55.48,55.4,55.47,28400.0,35.7462,35.7849,35.7333,35.7785,28400.0
2015-02-10 15:25:00,55.47,55.49,55.39,55.48,38600.0,35.7785,35.7914,35.7269,35.7849,38600.0
2015-02-10 15:30:00,55.48,55.54,55.47,55.54,65200.0,35.7849,35.8236,35.7785,35.8236,65200.0
2015-02-10 15:35:00,55.54,55.59,55.53,55.59,77900.0,35.8236,35.8559,35.8172,35.8559,77900.0
2015-02-10 15:40:00,55.59,55.59,55.54,55.58,114600.0,35.8559,35.8559,35.8236,35.8494,114600.0
2015-02-10 15:45:00,55.57,55.59,55.53,55.57,182900.0,35.843,35.8559,35.8172,35.843,182900.0
2015-02-10 15:50:00,55.58,55.58,55.51,55.57,108500.0,35.8494,35.8494,35.8043,35.843,108500.0
2015-02-10 15:55:00,55.56,55.6,55.53,55.56,228700.0,35.8365,35.8623,35.8172,35.8365,228700.0
2015-02-11 09:30:00,55.35,55.35,55.1,55.16,47800.0,35.9583,35.9583,35.7959,35.8349,47800.0
2015-02-11 09:35:00,55.18,55.28,55.17,55.21,27000.0,35.8479,35.9129,35.8414,35.8674,27000.0
2015-02-11 09:40:00,55.21,55.27,55.17,55.23,23500.0,35.8674,35.9064,35.8414,35.8804,23500.0
2015-02-11 09:45:00,55.24,55.24,55.11,55.14,8800.0,35.8869,35.8869,35.8024,35.8219,8800.0
2015-02-11 09:50:00,55.19,55.22,55.14,55.19,11600.0,35.8544,35.8739,35.8219,35.8544,11600.0
2015-02-11 09:55:00,55.19,55.35,55.19,55.35,13100.0,35.8544,35.9583,35.8544,35.9583,13100.0
2015-02-11 10:00:00,55.36,55.36,55.26,55.27,11800.0,35.9648,35.9648,35.8999,35.9064,11800.0
2015-02-11 10:05:00,55.27,55.3,55.24,55.29,13000.0,35.9064,35.9259,35.8869,35.9194,13000.0
2015-02-11 10:10:00,55.27,55.34,55.26,55.3,27900.0,35.9064,35.9519,35.8999,35.9259,27900.0
2015-02-11 10:15:00,55.3,55.33,55.25,55.31,31100.0,35.9259,35.9454,35.8934,35.9324,31100.0
2015-02-11 10:20:00,55.32,55.33,55.23,55.3,23900.0,35.9389,35.9454,35.8804,35.9259,23900.0
2015-02-11 10:25:00,55.31,55.35,55.29,55.35,21500.0,35.9324,35.9583,35.9194,35.9583,21500.0
2015-02-11 10:30:00,55.34,55.38,55.3,55.38,29300.0,35.9519,35.9778,35.9259,35.9778,29300.0
2015-02-11 10:35:00,55.38,55.45,55.36,55.41,82700.0,35.9778,36.0233,35.9648,35.9973,82700.0
2015-02-11 10:40:00,55.41,55.45,55.38,55.41,20800.0,35.9973,36.0233,35.9778,35.9973,20800.0
2015-02-11 10:45:00,55.42,55.48,55.42,55.45,19600.0,36.0038,36.0428,36.0038,36.0233,19600.0
2015-02-11 10:50:00,55.46,55.54,55.45,55.48,18100.0,36.0298,36.0818,36.0233,36.0428,18100.0
2015-02-11 10:55:00,55.48,55.49,55.46,55.48,13100.0,36.0428,36.0493,36.0298,36.0428,13100.0
2015-02-11 11:00:00,55.48,55.54,55.46,55.52,16700.0,36.0428,36.0818,36.0298,36.0688,16700.0
2015-02-11 11:05:00,55.52,55.54,55.47,55.48,12100.0,36.0688,36.0818,36.0363,36.0428,12100.0
2015-02-11 11:10:00,55.49,55.55,55.43,55.43,20500.0,36.0493,36.0883,36.0103,36.0103,20500.0
2015-02-11 11:15:00,55.42,55.46,55.37,55.46,22700.0,36.0038,36.0298,35.9713,36.0298,22700.0
2015-02-11 11:20:00,55.46,55.46,55.42,55.45,11200.0,36.0298,36.0298,36.0038,36.0233,11200.0
2015-02-11 11:25:00,55.46,55.46,55.41,55.42,15400.0,36.0298,36.0298,35.9973,36.0038,15400.0
2015-02-11 11:30:00,55.41,55.41,55.33,55.36,13300.0,35.9973,35.9973,35.9454,35.9648,13300.0
2015-02-11 11:35:00,55.36,55.41,55.36,55.37,16000.0,35.9648,35.9973,35.9648,35.9713,16000.0
2015-02-11 11:40:00,55.37,55.41,55.37,55.39,32100.0,35.9713,35.9973,35.9713,35.9843,32100.0
2015-02-11 11:45:00,55.39,55.4,55.35,55.38,14100.0,35.9843,35.9908,35.9583,35.9778,14100.0
2015-02-11 11:50:00,55.37,55.41,55.33,55.41,13700.0,35.9713,35.9973,35.9454,35.9973,13700.0
2015-02-11 11:55:00,55.39,55.41,55.32,55.33,7100.0,35.9843,35.9973,35.9389,35.9454,7100.0
2015-02-11 12:00:00,55.33,55.39,55.3,55.39,16200.0,35.9454,35.9843,35.9259,35.9843,16200.0
2015-02-11 12:05:00,55.38,55.48,55.38,55.48,13700.0,35.9778,36.0428,35.9778,36.0428,13700.0
2015-02-11 12:10:00,55.47,55.47,55.43,55.44,15600.0,36.0363,36.0363,36.0103,36.0168,15600.0
2015-02-11 12:15:00,55.45,55.5,55.44,55.46,16600.0,36.0233,36.0558,36.0168,36.0298,16600.0
2015-02-11 12:20:00,55.47,55.53,55.46,55.49,13100.0,36.0363,36.0753,36.0298,36.0493,13100.0
2015-02-11 12:25:00,55.48,55.54,55.48,55.54,16200.0,36.0428,36.0818,36.0428,36.0818,16200.0
2015-02-11 12:30:00,55.54,55.55,55.43,55.43,22000.0,36.0818,36.0883,36.0103,36.0103,22000.0
2015-02-11 12:35:00,55.44,55.48,55.44,55.44,6800.0,36.0168,36.0428,36.0168,36.0168,6800.0
2015-02-11 12:40:00,55.44,55.44,55.3,55.3,33700.0,36.0168,36.0168,35.9259,35.9259,33700.0
2015-02-11 12:45:00,55.3,55.34,55.28,55.29,50800.0,35.9259,35.9519,35.9129,35.9194,50800.0
2015-02-11 12:50:00,55.29,55.39,55.21,55.32,86500.0,35.9194,35.9843,35.8674,35.9389,86500.0
2015-02-11 12:55:00,55.32,55.32,55.25,55.28,18600.0,35.9389,35.9389,35.8934,35.9129,18600.0
2015-02-11 13:00:00,55.29,55.35,55.29,55.32,12900.0,35.9194,35.9583,35.9194,35.9389,12900.0
2015-02-11 13:05:00,55.32,55.33,55.27,55.3,20400.0,35.9389,35.9454,35.9064,35.9259,20400.0
2015-02-11 13:10:00,55.3,55.33,55.2,55.29,20500.0,35.9259,35.9454,35.8609,35.9194,20500.0
2015-02-11 13:15:00,55.29,55.31,55.24,55.29,31200.0,35.9194,35.9324,35.8869,35.9194,31200.0
2015-02-11 13:20:00,55.28,55.41,55.26,55.4,21400.0,35.9129,35.9973,35.8999,35.9908,21400.0
2015-02-11 13:25:00,55.41,55.43,55.38,55.42,9900.0,35.9973,36.0103,35.9778,36.0038,9900.0
2015-02-11 13:30:00,55.42,55.43,55.33,55.38,6800.0,36.0038,36.0103,35.9454,35.9778,6800.0
2015-02-11 13:35:00,55.37,55.39,55.32,55.36,8000.0,35.9713,35.9843,35.9389,35.9648,8000.0
2015-02-11 13:40:00,55.36,55.43,55.32,55.36,9200.0,35.9648,36.0103,35.9389,35.9648,9200.0
2015-02-11 13:45:00,55.35,55.35,55.27,55.29,13500.0,35.9583,35.9583,35.9064,35.9194,13500.0
2015-02-11 13:50:00,55.29,55.33,55.29,55.3,20200.0,35.9194,35.9454,35.9194,35.9259,20200.0
2015-02-11 13:55:00,55.3,55.45,55.27,55.38,21700.0,35.9259,36.0233,35.9064,35.9778,21700.0
2015-02-11 14:00:00,55.37,55.43,55.34,55.4,9500.0,35.9713,36.0103,35.9519,35.9908,9500.0
2015-02-11 14:05:00,55.4,55.45,55.39,55.45,7700.0,35.9908,36.0233,35.9843,36.0233,7700.0
2015-02-11 14:10:00,55.44,55.46,55.37,55.38,9400.0,36.0168,36.0298,35.9713,35.9778,9400.0
2015-02-11 14:15:00,55.37,55.39,55.33,55.33,10100.0,35.9713,35.9843,35.9454,35.9454,10100.0
2015-02-11 14:20:00,55.34,55.36,55.3,55.33,12900.0,35.9519,35.9648,35.9259,35.9454,12900.0
2015-02-11 14:25:00,55.33,55.35,55.28,55.35,14200.0,35.9454,35.9583,35.9129,35.9583,14200.0
2015-02-11 14:30:00,55.34,55.43,55.32,55.43,14200.0,35.9519,36.0103,35.9389,36.0103,14200.0
2015-02-11 14:35:00,55.43,55.49,55.4,55.48,18800.0,36.0103,36.0493,35.9908,36.0428,18800.0
2015-02-11 14:40:00,55.49,55.51,55.45,55.48,15600.0,36.0493,36.0623,36.0233,36.0428,15600.0
2015-02-11 14:45:00,55.49,55.54,55.49,55.53,11800.0,36.0493,36.0818,36.0493,36.0753,11800.0
2015-02-11 14:50:00,55.54,55.57,55.52,55.54,20300.0,36.0818,36.1013,36.0688,36.0818,20300.0
2015-02-11 14:55:00,55.54,55.56,55.51,55.53,18800.0,36.0818,36.0948,36.0623,36.0753,18800.0
2015-02-11 15:00:00,55.53,55.54,55.5,55.52,18100.0,36.0753,36.0818,36.0558,36.0688,18100.0
2015-02-11 15:05:00,55.52,55.55,55.5,55.54,19900.0,36.0688,36.0883,36.0558,36.0818,19900.0
2015-02-11 15:10:00,55.53,55.55,55.5,55.54,16100.0,36.0753,36.0883,36.0558,36.0818,16100.0
2015-02-11 15:15:00,55.53,55.57,55.5,55.53,33900.0,36.0753,36.1013,36.0558,36.0753,33900.0
2015-02-11 15:20:00,55.52,55.57,55.52,55.56,16400.0,36.0688,36.1013,36.0688,36.0948,16400.0
2015-02-11 15:25:00,55.57,55.74,55.57,55.65,70100.0,36.1013,36.2117,36.1013,36.1532,70100.0
2015-02-11 15:30:00,55.65,55.65,55.52,55.53,41900.0,36.1532,36.1532,36.0688,36.0753,41900.0
2015-02-11 15:35:00,55.53,55.59,55.52,55.56,27200.0,36.0753,36.1143,36.0688,36.0948,27200.0
2015-02-11 15:40:00,55.56,55.6,55.47,55.47,95700.0,36.0948,36.1208,36.0363,36.0363,95700.0
2015-02-11 15:45:00,55.47,55.52,55.37,55.41,76100.0,36.0363,36.0688,35.9713,35.9973,76100.0
2015-02-11 15:50:00,55.41,55.44,55.41,55.42,52300.0,35.9973,36.0168,35.9973,36.0038,52300.0
2015-02-11 15:55:00,55.41,55.51,55.41,55.51,112900.0,35.9973,36.0623,35.9973,36.0623,112900.0
2015-02-12 09:30:00,56.0,56.4,56.0,56.39,124700.0,36.3806,36.6405,36.3806,36.634,124700.0
2015-02-12 09:35:00,56.38,56.68,56.35,56.66,68700.0,36.6275,36.8224,36.608,36.8094,68700.0
2015-02-12 09:40:00,56.64,56.73,56.57,56.58,81800.0,36.7964,36.8549,36.7509,36.7574,81800.0
2015-02-12 09:45:00,56.58,56.7,56.54,56.65,70200.0,36.7574,36.8354,36.7314,36.8029,70200.0
2015-02-12 09:50:00,56.67,56.71,56.62,56.7,44700.0,36.8159,36.8419,36.7834,36.8354,44700.0
2015-02-12 09:55:00,56.7,56.73,56.66,56.7,36000.0,36.8354,36.8549,36.8094,36.8354,36000.0
2015-02-12 10:00:00,56.7,56.72,56.6,56.63,33500.0,36.8354,36.8484,36.7704,36.7899,33500.0
2015-02-12 10:05:00,56.63,56.7,56.63,56.65,15500.0,36.7899,36.8354,36.7899,36.8029,15500.0
2015-02-12 10:10:00,56.66,56.7,56.58,56.59,25300.0,36.8094,36.8354,36.7574,36.7639,25300.0
2015-02-12 10:15:00,56.6,56.63,56.56,56.57,22600.0,36.7704,36.7899,36.7444,36.7509,22600.0
2015-02-12 10:20:00,56.57,56.6,56.55,56.6,26300.0,36.7509,36.7704,36.7379,36.7704,26300.0
2015-02-12 10:25:00,56.61,56.62,56.43,56.52,28000.0,36.7769,36.7834,36.66,36.7184,28000.0
2015-02-12 10:30:00,56.51,56.53,56.44,56.52,21200.0,36.7119,36.7249,36.6665,36.7184,21200.0
2015-02-12 10:35:00,56.53,56.61,56.51,56.59,23200.0,36.7249,36.7769,36.7119,36.7639,23200.0
2015-02-12 10:40:00,56.59,56.73,56.59,56.72,35700.0,36.7639,36.8549,36.7639,36.8484,35700.0
2015-02-12 10:45:00,56.72,56.76,56.6,56.61,33200.0,36.8484,36.8744,36.7704,36.7769,33200.0
2015-02-12 10:50:00,56.61,56.67,56.6,56.62,22700.0,36.7769,36.8159,36.7704,36.7834,22700.0
2015-02-12 10:55:00,56.62,56.71,56.62,56.71,23900.0,36.7834,36.8419,36.7834,36.8419,23900.0
2015-02-12 11:00:00,56.72,56.72,56.67,56.69,17800.0,36.8484,36.8484,36.8159,36.8289,17800.0
2015-02-12 11:05:00,56.7,56.71,56.65,56.65,19800.0,36.8354,36.8419,36.8029,36.8029,19800.0
2015-02-12 11:10:00,56.65,56.69,56.64,56.69,27700.0,36.8029,36.8289,36.7964,36.8289,27700.0
2015-02-12 11:15:00,56.7,56.71,56.65,56.71,21800.0,36.8354,36.8419,36.8029,36.8419,21800.0
2015-02-12 11:20:00,56.71,56.75,56.7,56.72,26000.0,36.8419,36.8679,36.8354,36.8484,26000.0
2015-02-12 11:25:00,56.73,56.78,56.71,56.78,23000.0,36.8549,36.8874,36.8419,36.8874,23000.0
2015-02-12 11:30:00,56.78,56.86,56.78,56.85,31100.0,36.8874,36.9393,36.8874,36.9328,31100.0
2015-02-12 11:35:00,56.84,56.9,56.8,56.83,40500.0,36.9263,36.9653,36.9003,36.9198,40500.0
2015-02-12 11:40:00,56.83,56.83,56.8,56.81,25300.0,36.9198,36.9198,36.9003,36.9068,25300.0
2015-02-12 11:45:00,56.82,56.93,56.81,56.9,25700.0,36.9133,36.9848,36.9068,36.9653,25700.0
2015-02-12 11:50:00,56.89,56.92,56.84,56.88,26700.0,36.9588,36.9783,36.9263,36.9523,26700.0
2015-02-12 11:55:00,56.88,56.94,56.88,56.91,19800.0,36.9523,36.9913,36.9523,36.9718,19800.0
2015-02-12 12:00:00,56.92,56.93,56.85,56.85,10700.0,36.9783,36.9848,36.9328,36.9328,10700.0
2015-02-12 12:05:00,56.86,56.86,56.82,56.83,14200.0,36.9393,36.9393,36.9133,36.9198,14200.0
2015-02-12 12:10:00,56.83,56.89,56.82,56.88,13400.0,36.9198,36.9588,36.9133,36.9523,13400.0
2015-02-12 12:15:00,56.88,56.9,56.87,56.89,14100.0,36.9523,36.9653,36.9458,36.9588,14100.0
2015-02-12 12:20:00,56.88,56.9,56.84,56.87,13800.0,36.9523,36.9653,36.9263,36.9458,13800.0
2015-02-12 12:25:00,56.87,56.88,56.82,56.88,14400.0,36.9458,36.9523,36.9133,36.9523,14400.0
2015-02-12 12:30:00,56.88,56.95,56.86,56.88,16000.0,36.9523,36.9978,36.9393,36.9523,16000.0
2015-02-12 12:35:00,56.88,56.9,56.84,56.9,29900.0,36.9523,36.9653,36.9263,36.9653,29900.0
2015-02-12 12:40:00,56.9,56.92,56.87,56.92,8000.0,36.9653,36.9783,36.9458,36.9783,8000.0
2015-02-12 12:45:00,56.91,56.92,56.86,56.86,14800.0,36.9718,36.9783,36.9393,36.9393,14800.0
2015-02-12 12:50:00,56.85,56.88,56.84,56.85,15200.0,36.9328,36.9523,36.9263,36.9328,15200.0
2015-02-12 12:55:00,56.84,56.85,56.82,56.84,20100.0,36.9263,36.9328,36.9133,36.9263,20100.0
2015-02-12 13:00:00,56.85,56.93,56.84,56.93,19900.0,36.9328,36.9848,36.9263,36.9848,19900.0
2015-02-12 13:05:00,56.93,56.94,56.89,56.91,19200.0,36.9848,36.9913,36.9588,36.9718,19200.0
2015-02-12 13:10:00,56.9,56.95,56.9,56.92,21100.0,36.9653,36.9978,36.9653,36.9783,21100.0
2015-02-12 13:15:00,56.93,56.99,56.92,56.98,17800.0,36.9848,37.0238,36.9783,37.0173,17800.0
2015-02-12 13:20:00,56.98,57.02,56.97,57.02,60300.0,37.0173,37.0433,37.0108,37.0433,60300.0
2015-02-12 13:25:00,57.02,57.15,57.02,57.11,44700.0,37.0433,37.1277,37.0433,37.1017,44700.0
2015-02-12 13:30:00,57.11,57.26,57.11,57.23,41800.0,37.1017,37.1992,37.1017,37.1797,41800.0
2015-02-12 13:35:00,57.25,57.28,57.23,57.25,29700.0,37.1927,37.2122,37.1797,37.1927,29700.0
2015-02-12 13:40:00,57.24,57.25,57.13,57.23,35200.0,37.1862,37.1927,37.1147,37.1797,35200.0
2015-02-12 13:45:00,57.24,57.29,57.22,57.23,21600.0,37.1862,37.2187,37.1732,37.1797,21600.0
2015-02-12 13:50:00,57.23,57.25,57.19,57.23,17900.0,37.1797,37.1927,37.1537,37.1797,17900.0
2015-02-12 13:55:00,57.24,57.27,57.23,57.26,42500.0,37.1862,37.2057,37.1797,37.1992,42500.0
2015-02-12 14:00:00,57.25,57.29,57.24,57.29,27700.0,37.1927,37.2187,37.1862,37.2187,27700.0
2015-02-12 14:05:00,57.29,57.3,57.23,57.28,40800.0,37.2187,37.2252,37.1797,37.2122,40800.0
2015-02-12 14:10:00,57.28,57.36,57.28,57.34,32900.0,37.2122,37.2642,37.2122,37.2512,32900.0
2015-02-12 14:15:00,57.35,57.35,57.27,57.28,19200.0,37.2577,37.2577,37.2057,37.2122,19200.0
2015-02-12 14:20:00,57.29,57.29,57.18,57.25,64400.0,37.2187,37.2187,37.1472,37.1927,64400.0
2015-02-12 14:25:00,57.24,57.24,57.19,57.2,27300.0,37.1862,37.1862,37.1537,37.1602,27300.0
2015-02-12 14:30:00,57.21,57.23,57.15,57.18,33400.0,37.1667,37.1797,37.1277,37.1472,33400.0
2015-02-12 14:35:00,57.17,57.3,57.17,57.29,31900.0,37.1407,37.2252,37.1407,37.2187,31900.0
2015-02-12 14:40:00,57.29,57.35,57.28,57.34,26900.0,37.2187,37.2577,37.2122,37.2512,26900.0
2015-02-12 14:45:00,57.34,57.35,57.34,57.35,22800.0,37.2512,37.2577,37.2512,37.2577,22800.0
2015-02-12 14:50:00,57.34,57.39,57.29,57.39,43600.0,37.2512,37.2836,37.2187,37.2836,43600.0
2015-02-12 14:55:00,57.4,57.5,57.39,57.48,41900.0,37.2901,37.3551,37.2836,37.3421,41900.0
2015-02-12 15:00:00,57.48,57.49,57.42,57.42,31800.0,37.3421,37.3486,37.3031,37.3031,31800.0
2015-02-12 15:05:00,57.41,57.45,57.38,57.4,42400.0,37.2966,37.3226,37.2771,37.2901,42400.0
2015-02-12 15:10:00,57.4,57.44,57.39,57.44,33700.0,37.2901,37.3161,37.2836,37.3161,33700.0
2015-02-12 15:15:00,57.44,57.48,57.41,57.48,42900.0,37.3161,37.3421,37.2966,37.3421,42900.0
2015-02-12 15:20:00,57.48,57.5,57.47,57.47,40600.0,37.3421,37.3551,37.3356,37.3356,40600.0
2015-02-12 15:25:00,57.46,57.47,57.37,57.39,55100.0,37.3291,37.3356,37.2706,37.2836,55100.0
2015-02-12 15:30:00,57.39,57.4,57.31,57.33,35600.0,37.2836,37.2901,37.2317,37.2447,35600.0
2015-02-12 15:35:00,57.33,57.35,57.3,57.33,79900.0,37.2447,37.2577,37.2252,37.2447,79900.0
2015-02-12 15:40:00,57.33,57.35,57.29,57.3,66000.0,37.2447,37.2577,37.2187,37.2252,66000.0
2015-02-12 15:45:00,57.28,57.3,57.22,57.25,172900.0,37.2122,37.2252,37.1732,37.1927,172900.0
2015-02-12 15:50:00,57.25,57.25,57.18,57.18,108500.0,37.1927,37.1927,37.1472,37.1472,108500.0
2015-02-12 15:55:00,57.18,57.2,57.15,57.2,307900.0,37.1472,37.1602,37.1277,37.1602,307900.0
2015-02-13 09:30:00,57.02,57.46,56.93,57.34,79300.0,37.0433,37.3291,36.9848,37.2512,79300.0
2015-02-13 09:35:00,57.32,57.44,57.28,57.42,14700.0,37.2382,37.3161,37.2122,37.3031,14700.0
2015-02-13 09:40:00,57.38,57.41,57.28,57.28,21500.0,37.2771,37.2966,37.2122,37.2122,21500.0
2015-02-13 09:45:00,57.27,57.3,57.21,57.23,22500.0,37.2057,37.2252,37.1667,37.1797,22500.0
2015-02-13 09:50:00,57.24,57.26,57.13,57.15,20800.0,37.1862,37.1992,37.1147,37.1277,20800.0
2015-02-13 09:55:00,57.13,57.26,57.08,57.19,92900.0,37.1147,37.1992,37.0822,37.1537,92900.0
2015-02-13 10:00:00,57.18,57.3,57.15,57.26,56900.0,37.1472,37.2252,37.1277,37.1992,56900.0
2015-02-13 10:05:00,57.27,57.3,57.1,57.1,15100.0,37.2057,37.2252,37.0952,37.0952,15100.0
2015-02-13 10:10:00,57.12,57.14,57.03,57.1,35000.0,37.1082,37.1212,37.0498,37.0952,35000.0
2015-02-13 10:15:00,57.1,57.33,57.09,57.33,24700.0,37.0952,37.2447,37.0887,37.2447,24700.0
2015-02-13 10:20:00,57.3,57.38,57.3,57.38,29100.0,37.2252,37.2771,37.2252,37.2771,29100.0
2015-02-13 10:25:00,57.37,57.48,57.37,57.47,37700.0,37.2706,37.3421,37.2706,37.3356,37700.0
2015-02-13 10:30:00,57.47,57.5,57.44,57.5,28900.0,37.3356,37.3551,37.3161,37.3551,28900.0
2015-02-13 10:35:00,57.49,57.53,57.39,57.41,26400.0,37.3486,37.3746,37.2836,37.2966,26400.0
2015-02-13 10:40:00,57.41,57.41,57.27,57.29,12300.0,37.2966,37.2966,37.2057,37.2187,12300.0
2015-02-13 10:45:00,57.28,57.29,57.21,57.23,16200.0,37.2122,37.2187,37.1667,37.1797,16200.0
2015-02-13 10:50:00,57.22,57.25,57.2,57.2,5600.0,37.1732,37.1927,37.1602,37.1602,5600.0
2015-02-13 10:55:00,57.2,57.21,57.13,57.13,16700.0,37.1602,37.1667,37.1147,37.1147,16700.0
2015-02-13 11:00:00,57.14,57.24,57.11,57.19,22700.0,37.1212,37.1862,37.1017,37.1537,22700.0
2015-02-13 11:05:00,57.18,57.24,57.13,57.23,17800.0,37.1472,37.1862,37.1147,37.1797,17800.0
2015-02-13 11:10:00,57.21,57.22,57.16,57.22,10800.0,37.1667,37.1732,37.1342,37.1732,10800.0
2015-02-13 11:15:00,57.21,57.26,57.16,57.26,17200.0,37.1667,37.1992,37.1342,37.1992,17200.0
2015-02-13 11:20:00,57.25,57.26,57.16,57.16,10100.0,37.1927,37.1992,37.1342,37.1342,10100.0
2015-02-13 11:25:00,57.17,57.18,57.11,57.11,8800.0,37.1407,37.1472,37.1017,37.1017,8800.0
2015-02-13 11:30:00,57.12,57.14,57.09,57.13,9100.0,37.1082,37.1212,37.0887,37.1147,9100.0
2015-02-13 11:35:00,57.14,57.2,57.08,57.16,16200.0,37.1212,37.1602,37.0822,37.1342,16200.0
2015-02-13 11:40:00,57.17,57.24,57.17,57.23,6000.0,37.1407,37.1862,37.1407,37.1797,6000.0
2015-02-13 11:45:00,57.23,57.25,57.18,57.18,10200.0,37.1797,37.1927,37.1472,37.1472,10200.0
2015-02-13 11:50:00,57.18,57.2,57.13,57.14,10200.0,37.1472,37.1602,37.1147,37.1212,10200.0
2015-02-13 11:55:00,57.13,57.17,57.1,57.16,10500.0,37.1147,37.1407,37.0952,37.1342,10500.0
2015-02-13 12:00:00,57.15,57.15,57.08,57.12,6500.0,37.1277,37.1277,37.0822,37.1082,6500.0
2015-02-13 12:05:00,57.12,57.12,57.06,57.09,5900.0,37.1082,37.1082,37.0693,37.0887,5900.0
2015-02-13 12:10:00,57.09,57.09,57.06,57.08,10500.0,37.0887,37.0887,37.0693,37.0822,10500.0
2015-02-13 12:15:00,57.09,57.12,57.07,57.09,10000.0,37.0887,37.1082,37.0758,37.0887,10000.0
2015-02-13 12:20:00,57.09,57.1,57.07,57.08,6100.0,37.0887,37.0952,37.0758,37.0822,6100.0
2015-02-13 12:25:00,57.08,57.08,57.01,57.04,12600.0,37.0822,37.0822,37.0368,37.0563,12600.0
2015-02-13 12:30:00,57.03,57.09,57.02,57.08,7400.0,37.0498,37.0887,37.0433,37.0822,7400.0
2015-02-13 12:35:00,57.08,57.08,57.01,57.03,8900.0,37.0822,37.0822,37.0368,37.0498,8900.0
2015-02-13 12:40:00,57.04,57.04,56.97,57.0,13600.0,37.0563,37.0563,37.0108,37.0303,13600.0
2015-02-13 12:45:00,57.01,57.11,57.0,57.09,28400.0,37.0368,37.1017,37.0303,37.0887,28400.0
2015-02-13 12:50:00,57.09,57.16,57.09,57.1,14500.0,37.0887,37.1342,37.0887,37.0952,14500.0
2015-02-13 12:55:00,57.11,57.17,57.1,57.12,5100.0,37.1017,37.1407,37.0952,37.1082,5100.0
2015-02-13 13:00:00,57.12,57.18,57.12,57.18,7300.0,37.1082,37.1472,37.1082,37.1472,7300.0
2015-02-13 13:05:00,57.19,57.23,57.18,57.2,6400.0,37.1537,37.1797,37.1472,37.1602,6400.0
2015-02-13 13:10:00,57.19,57.23,57.18,57.21,6000.0,37.1537,37.1797,37.1472,37.1667,6000.0
2015-02-13 13:15:00,57.21,57.22,57.16,57.19,10700.0,37.1667,37.1732,37.1342,37.1537,10700.0
2015-02-13 13:20:00,57.2,57.2,57.1,57.1,8800.0,37.1602,37.1602,37.0952,37.0952,8800.0
2015-02-13 13:25:00,57.1,57.1,57.01,57.01,18400.0,37.0952,37.0952,37.0368,37.0368,18400.0
2015-02-13 13:30:00,57.02,57.03,56.94,57.0,32900.0,37.0433,37.0498,36.9913,37.0303,32900.0
2015-02-13 13:35:00,57.0,57.03,56.96,57.01,12500.0,37.0303,37.0498,37.0043,37.0368,12500.0
2015-02-13 13:40:00,57.02,57.1,57.02,57.1,35100.0,37.0433,37.0952,37.0433,37.0952,35100.0
2015-02-13 13:45:00,57.1,57.16,57.09,57.14,11700.0,37.0952,37.1342,37.0887,37.1212,11700.0
2015-02-13 13:50:00,57.13,57.17,57.13,57.17,9700.0,37.1147,37.1407,37.1147,37.1407,9700.0
2015-02-13 13:55:00,57.16,57.16,57.11,57.13,10200.0,37.1342,37.1342,37.1017,37.1147,10200.0
2015-02-13 14:00:00,57.12,57.12,57.02,57.03,15500.0,37.1082,37.1082,37.0433,37.0498,15500.0
2015-02-13 14:05:00,57.02,57.1,57.02,57.08,9100.0,37.0433,37.0952,37.0433,37.0822,9100.0
2015-02-13 14:10:00,57.08,57.11,57.04,57.07,11600.0,37.0822,37.1017,37.0563,37.0758,11600.0
2015-02-13 14:15:00,57.07,57.13,57.07,57.11,10900.0,37.0758,37.1147,37.0758,37.1017,10900.0
2015-02-13 14:20:00,57.11,57.12,57.1,57.11,8100.0,37.1017,37.1082,37.0952,37.1017,8100.0
2015-02-13 14:25:00,57.12,57.15,57.1,57.1,9800.0,37.1082,37.1277,37.0952,37.0952,9800.0
2015-02-13 14:30:00,57.09,57.1,57.05,57.06,13400.0,37.0887,37.0952,37.0628,37.0693,13400.0
2015-02-13 14:35:00,57.05,57.07,57.0,57.01,16100.0,37.0628,37.0758,37.0303,37.0368,16100.0
2015-02-13 14:40:00,57.01,57.07,57.0,57.03,17100.0,37.0368,37.0758,37.0303,37.0498,17100.0
2015-02-13 14:45:00,57.03,57.07,57.01,57.01,13900.0,37.0498,37.0758,37.0368,37.0368,13900.0
2015-02-13 14:50:00,57.0,57.05,56.98,57.05,22800.0,37.0303,37.0628,37.0173,37.0628,22800.0
2015-02-13 14:55:00,57.05,57.08,57.04,57.06,16800.0,37.0628,37.0822,37.0563,37.0693,16800.0
2015-02-13 15:00:00,57.06,57.06,57.0,57.05,19700.0,37.0693,37.0693,37.0303,37.0628,19700.0
2015-02-13 15:05:00,57.05,57.11,57.05,57.08,23000.0,37.0628,37.1017,37.0628,37.0822,23000.0
2015-02-13 15:10:00,57.08,57.12,57.07,57.12,30600.0,37.0822,37.1082,37.0758,37.1082,30600.0
2015-02-13 15:15:00,57.11,57.17,57.09,57.16,22900.0,37.1017,37.1407,37.0887,37.1342,22900.0
2015-02-13 15:20:00,57.15,57.15,57.08,57.1,28400.0,37.1277,37.1277,37.0822,37.0952,28400.0
2015-02-13 15:25:00,57.1,57.15,57.09,57.15,29200.0,37.0952,37.1277,37.0887,37.1277,29200.0
2015-02-13 15:30:00,57.15,57.19,57.11,57.15,74100.0,37.1277,37.1537,37.1017,37.1277,74100.0
2015-02-13 15:35:00,57.16,57.23,57.15,57.19,32100.0,37.1342,37.1797,37.1277,37.1537,32100.0
2015-02-13 15:40:00,57.2,57.25,57.18,57.25,60600.0,37.1602,37.1927,37.1472,37.1927,60600.0
2015-02-13 15:45:00,57.24,57.26,57.21,57.24,66200.0,37.1862,37.1992,37.1667,37.1862,66200.0
2015-02-13 15:50:00,57.24,57.3,57.24,57.29,42500.0,37.1862,37.2252,37.1862,37.2187,42500.0
2015-02-13 15:55:00,57.29,57.33,57.28,57.32,143900.0,37.2187,37.2447,37.2122,37.2382,143900.0
2015-02-17 09:30:00,57.02,57.36,56.97,57.14,165100.0,37.0433,37.2642,37.0108,37.1212,165100.0
2015-02-17 09:35:00,57.11,57.18,57.05,57.13,52600.0,37.1017,37.1472,37.0628,37.1147,52600.0
2015-02-17 09:40:00,57.12,57.12,56.92,56.94,37000.0,37.1082,37.1082,36.9783,36.9913,37000.0
2015-02-17 09:45:00,56.94,56.95,56.81,56.82,15800.0,36.9913,36.9978,36.9068,36.9133,15800.0
2015-02-17 09:50:00,56.82,56.87,56.79,56.82,14800.0,36.9133,36.9458,36.8938,36.9133,14800.0
2015-02-17 09:55:00,56.81,56.86,56.77,56.86,11000.0,36.9068,36.9393,36.8809,36.9393,11000.0
2015-02-17 10:00:00,56.85,56.86,56.76,56.84,15100.0,36.9328,36.9393,36.8744,36.9263,15100.0
2015-02-17 10:05:00,56.84,56.93,56.83,56.87,21600.0,36.9263,36.9848,36.9198,36.9458,21600.0
2015-02-17 10:10:00,56.87,56.93,56.85,56.91,16900.0,36.9458,36.9848,36.9328,36.9718,16900.0
2015-02-17 10:15:00,56.91,57.03,56.87,57.02,38800.0,36.9718,37.0498,36.9458,37.0433,38800.0
2015-02-17 10:20:00,57.02,57.08,56.97,56.99,73500.0,37.0433,37.0822,37.0108,37.0238,73500.0
2015-02-17 10:25:00,56.98,56.99,56.95,56.99,8800.0,37.0173,37.0238,36.9978,37.0238,8800.0
2015-02-17 10:30:00,56.99,57.01,56.97,56.97,13600.0,37.0238,37.0368,37.0108,37.0108,13600.0
2015-02-17 10:35:00,56.96,56.98,56.93,56.95,18100.0,37.0043,37.0173,36.9848,36.9978,18100.0
2015-02-17 10:40:00,56.96,56.96,56.89,56.9,11900.0,37.0043,37.0043,36.9588,36.9653,11900.0
2015-02-17 10:45:00,56.9,56.92,56.84,56.92,18500.0,36.9653,36.9783,36.9263,36.9783,18500.0
2015-02-17 10:50:00,56.93,56.94,56.83,56.85,28600.0,36.9848,36.9913,36.9198,36.9328,28600.0
2015-02-17 10:55:00,56.85,56.99,56.84,56.96,44800.0,36.9328,37.0238,36.9263,37.0043,44800.0
2015-02-17 11:00:00,56.96,57.03,56.95,56.96,33700.0,37.0043,37.0498,36.9978,37.0043,33700.0
2015-02-17 11:05:00,56.97,57.01,56.91,57.0,24300.0,37.0108,37.0368,36.9718,37.0303,24300.0
2015-02-17 11:10:00,56.99,57.04,56.98,57.04,17100.0,37.0238,37.0563,37.0173,37.0563,17100.0
2015-02-17 11:15:00,57.05,57.07,57.04,57.06,24200.0,37.0628,37.0758,37.0563,37.0693,24200.0
2015-02-17 11:20:00,57.06,57.18,57.06,57.17,48800.0,37.0693,37.1472,37.0693,37.1407,48800.0
2015-02-17 11:25:00,57.18,57.19,57.17,57.17,6500.0,37.1472,37.1537,37.1407,37.1407,6500.0
2015-02-17 11:30:00,57.17,57.22,57.16,57.18,11800.0,37.1407,37.1732,37.1342,37.1472,11800.0
2015-02-17 11:35:00,57.17,57.24,57.17,57.21,8200.0,37.1407,37.1862,37.1407,37.1667,8200.0
2015-02-17 11:40:00,57.22,57.24,57.19,57.21,9900.0,37.1732,37.1862,37.1537,37.1667,9900.0
2015-02-17 11:45:00,57.24,57.25,57.21,57.22,6500.0,37.1862,37.1927,37.1667,37.1732,6500.0
2015-02-17 11:50:00,57.23,57.25,57.22,57.23,8200.0,37.1797,37.1927,37.1732,37.1797,8200.0
2015-02-17 11:55:00,57.22,57.26,57.22,57.22,6100.0,37.1732,37.1992,37.1732,37.1732,6100.0
2015-02-17 12:00:00,57.24,57.27,57.22,57.23,7300.0,37.1862,37.2057,37.1732,37.1797,7300.0
2015-02-17 12:05:00,57.22,57.27,57.22,57.25,18100.0,37.1732,37.2057,37.1732,37.1927,18100.0
2015-02-17 12:10:00,57.25,57.26,57.21,57.24,10200.0,37.1927,37.1992,37.1667,37.1862,10200.0
2015-02-17 12:15:00,57.22,57.25,57.22,57.24,2400.0,37.1732,37.1927,37.1732,37.1862,2400.0
2015-02-17 12:20:00,57.24,57.26,57.22,57.25,5100.0,37.1862,37.1992,37.1732,37.1927,5100.0
2015-02-17 12:25:00,57.24,57.25,57.21,57.23,18200.0,37.1862,37.1927,37.1667,37.1797,18200.0
2015-02-17 12:30:00,57.22,57.29,57.22,57.27,11400.0,37.1732,37.2187,37.1732,37.2057,11400.0
2015-02-17 12:35:00,57.27,57.3,57.25,57.26,6900.0,37.2057,37.2252,37.1927,37.1992,6900.0
2015-02-17 12:40:00,57.26,57.26,57.2,57.22,7900.0,37.1992,37.1992,37.1602,37.1732,7900.0
2015-02-17 12:45:00,57.22,57.27,57.21,57.25,8300.0,37.1732,37.2057,37.1667,37.1927,8300.0
2015-02-17 12:50:00,57.26,57.29,57.24,57.29,9300.0,37.1992,37.2187,37.1862,37.2187,9300.0
2015-02-17 12:55:00,57.29,57.32,57.27,57.31,11400.0,37.2187,37.2382,37.2057,37.2317,11400.0
2015-02-17 13:00:00,57.31,57.33,57.25,57.33,10900.0,37.2317,37.2447,37.1927,37.2447,10900.0
2015-02-17 13:05:00,57.32,57.34,57.3,57.34,15800.0,37.2382,37.2512,37.2252,37.2512,15800.0
2015-02-17 13:10:00,57.36,57.43,57.36,57.4,10100.0,37.2642,37.3096,37.2642,37.2901,10100.0
2015-02-17 13:15:00,57.42,57.44,57.41,57.42,6000.0,37.3031,37.3161,37.2966,37.3031,6000.0
2015-02-17 13:20:00,57.41,57.46,57.39,57.4,6000.0,37.2966,37.3291,37.2836,37.2901,6000.0
2015-02-17 13:25:00,57.4,57.44,57.4,57.42,6600.0,37.2901,37.3161,37.2901,37.3031,6600.0
2015-02-17 13:30:00,57.43,57.46,57.42,57.44,18100.0,37.3096,37.3291,37.3031,37.3161,18100.0
2015-02-17 13:35:00,57.42,57.42,57.33,57.33,9300.0,37.3031,37.3031,37.2447,37.2447,9300.0
2015-02-17 13:40:00,57.33,57.33,57.23,57.26,49800.0,37.2447,37.2447,37.1797,37.1992,49800.0
2015-02-17 13:45:00,57.27,57.27,57.22,57.24,13000.0,37.2057,37.2057,37.1732,37.1862,13000.0
2015-02-17 13:50:00,57.25,57.26,57.22,57.26,7600.0,37.1927,37.1992,37.1732,37.1992,7600.0
2015-02-17 13:55:00,57.26,57.38,57.26,57.37,12500.0,37.1992,37.2771,37.1992,37.2706,12500.0
2015-02-17 14:00:00,57.37,57.37,57.29,57.3,9700.0,37.2706,37.2706,37.2187,37.2252,9700.0
2015-02-17 14:05:00,57.3,57.32,57.28,57.32,10800.0,37.2252,37.2382,37.2122,37.2382,10800.0
2015-02-17 14:10:00,57.31,57.32,57.25,57.3,13900.0,37.2317,37.2382,37.1927,37.2252,13900.0
2015-02-17 14:15:00,57.31,57.36,57.3,57.36,19200.0,37.2317,37.2642,37.2252,37.2642,19200.0
2015-02-17 14:20:00,57.35,57.36,57.3,57.3,12200.0,37.2577,37.2642,37.2252,37.2252,12200.0
2015-02-17 14:25:00,57.29,57.31,57.22,57.23,11400.0,37.2187,37.2317,37.1732,37.1797,11400.0
2015-02-17 14:30:00,57.24,57.29,57.23,57.29,24200.0,37.1862,37.2187,37.1797,37.2187,24200.0
2015-02-17 14:35:00,57.29,57.31,57.24,57.26,16200.0,37.2187,37.2317,37.1862,37.1992,16200.0
2015-02-17 14:40:00,57.26,57.27,57.22,57.25,13500.0,37.1992,37.2057,37.1732,37.1927,13500.0
2015-02-17 14:45:00,57.26,57.26,57.19,57.24,21700.0,37.1992,37.1992,37.1537,37.1862,21700.0
2015-02-17 14:50:00,57.25,57.25,57.17,57.17,11900.0,37.1927,37.1927,37.1407,37.1407,11900.0
2015-02-17 14:55:00,57.16,57.17,57.1,57.11,17400.0,37.1342,37.1407,37.0952,37.1017,17400.0
2015-02-17 15:00:00,57.12,57.13,57.09,57.11,11200.0,37.1082,37.1147,37.0887,37.1017,11200.0
2015-02-17 15:05:00,57.1,57.15,57.09,57.15,14100.0,37.0952,37.1277,37.0887,37.1277,14100.0
2015-02-17 15:10:00,57.16,57.17,57.1,57.12,14000.0,37.1342,37.1407,37.0952,37.1082,14000.0
2015-02-17 15:15:00,57.12,57.12,57.07,57.09,22000.0,37.1082,37.1082,37.0758,37.0887,22000.0
2015-02-17 15:20:00,57.09,57.16,57.06,57.12,47300.0,37.0887,37.1342,37.0693,37.1082,47300.0
2015-02-17 15:25:00,57.13,57.13,57.04,57.04,73000.0,37.1147,37.1147,37.0563,37.0563,73000.0
2015-02-17 15:30:00,57.04,57.04,56.95,56.97,88600.0,37.0563,37.0563,36.9978,37.0108,88600.0
2015-02-17 15:35:00,56.97,56.98,56.93,56.94,87100.0,37.0108,37.0173,36.9848,36.9913,87100.0
2015-02-17 15:40:00,56.94,57.0,56.94,56.99,56300.0,36.9913,37.0303,36.9913,37.0238,56300.0
2015-02-17 15:45:00,56.99,57.0,56.94,56.95,55800.0,37.0238,37.0303,36.9913,36.9978,55800.0
2015-02-17 15:50:00,56.95,56.96,56.89,56.89,101300.0,36.9978,37.0043,36.9588,36.9588,101300.0
2015-02-17 15:55:00,56.9,57.0,56.89,56.98,156400.0,36.9653,37.0303,36.9588,37.0173,156400.0
2015-02-18 09:30:00,56.13,56.45,55.9,56.17,125900.0,36.4651,36.673,36.3157,36.4911,125900.0
2015-02-18 09:35:00,56.22,56.43,56.22,56.42,39400.0,36.5235,36.66,36.5235,36.6535,39400.0
2015-02-18 09:40:00,56.42,56.47,56.3,56.37,38900.0,36.6535,36.686,36.5755,36.621,38900.0
2015-02-18 09:45:00,56.38,56.45,56.33,56.41,32100.0,36.6275,36.673,36.595,36.647,32100.0
2015-02-18 09:50:00,56.43,56.61,56.43,56.54,25000.0,36.66,36.7769,36.66,36.7314,25000.0
2015-02-18 09:55:00,56.53,56.65,56.52,56.65,21100.0,36.7249,36.8029,36.7184,36.8029,21100.0
2015-02-18 10:00:00,56.66,56.7,56.54,56.59,33700.0,36.8094,36.8354,36.7314,36.7639,33700.0
2015-02-18 10:05:00,56.58,56.76,56.57,56.74,15200.0,36.7574,36.8744,36.7509,36.8614,15200.0
2015-02-18 10:10:00,56.77,56.79,56.65,56.78,27300.0,36.8809,36.8938,36.8029,36.8874,27300.0
2015-02-18 10:15:00,56.76,56.86,56.75,56.77,20400.0,36.8744,36.9393,36.8679,36.8809,20400.0
2015-02-18 10:20:00,56.78,56.85,56.68,56.77,20200.0,36.8874,36.9328,36.8224,36.8809,20200.0
2015-02-18 10:25:00,56.75,56.78,56.71,56.77,11700.0,36.8679,36.8874,36.8419,36.8809,11700.0
2015-02-18 10:30:00,56.75,56.79,56.73,56.75,7100.0,36.8679,36.8938,36.8549,36.8679,7100.0
2015-02-18 10:35:00,56.78,56.78,56.74,56.77,8500.0,36.8874,36.8874,36.8614,36.8809,8500.0
2015-02-18 10:40:00,56.77,56.88,56.77,56.87,12300.0,36.8809,36.9523,36.8809,36.9458,12300.0
2015-02-18 10:45:00,56.88,56.92,56.87,56.9,16500.0,36.9523,36.9783,36.9458,36.9653,16500.0
2015-02-18 10:50:00,56.91,56.94,56.82,56.84,15300.0,36.9718,36.9913,36.9133,36.9263,15300.0
2015-02-18 10:55:00,56.84,56.84,56.77,56.78,9500.0,36.9263,36.9263,36.8809,36.8874,9500.0
2015-02-18 11:00:00,56.77,56.78,56.71,56.71,19100.0,36.8809,36.8874,36.8419,36.8419,19100.0
2015-02-18 11:05:00,56.72,56.87,56.72,56.87,35000.0,36.8484,36.9458,36.8484,36.9458,35000.0
2015-02-18 11:10:00,56.86,56.9,56.84,56.89,8600.0,36.9393,36.9653,36.9263,36.9588,8600.0
2015-02-18 11:15:00,56.9,56.98,56.9,56.94,20300.0,36.9653,37.0173,36.9653,36.9913,20300.0
2015-02-18 11:20:00,56.95,56.97,56.92,56.96,11100.0,36.9978,37.0108,36.9783,37.0043,11100.0
2015-02-18 11:25:00,56.96,57.03,56.93,56.99,28000.0,37.0043,37.0498,36.9848,37.0238,28000.0
2015-02-18 11:30:00,57.0,57.0,56.89,56.9,24500.0,37.0303,37.0303,36.9588,36.9653,24500.0
2015-02-18 11:35:00,56.89,56.93,56.86,56.9,6100.0,36.9588,36.9848,36.9393,36.9653,6100.0
2015-02-18 11:40:00,56.9,56.9,56.79,56.79,13000.0,36.9653,36.9653,36.8938,36.8938,13000.0
2015-02-18 11:45:00,56.79,56.93,56.79,56.81,37800.0,36.8938,36.9848,36.8938,36.9068,37800.0
2015-02-18 11:50:00,56.81,56.87,56.81,56.85,10900.0,36.9068,36.9458,36.9068,36.9328,10900.0
2015-02-18 11:55:00,56.84,56.88,56.8,56.8,14200.0,36.9263,36.9523,36.9003,36.9003,14200.0
2015-02-18 12:00:00,56.79,56.89,56.79,56.87,13500.0,36.8938,36.9588,36.8938,36.9458,13500.0
2015-02-18 12:05:00,56.87,56.9,56.79,56.8,22400.0,36.9458,36.9653,36.8938,36.9003,22400.0
2015-02-18 12:10:00,56.8,56.83,56.78,56.8,11900.0,36.9003,36.9198,36.8874,36.9003,11900.0
2015-02-18 12:15:00,56.81,56.88,56.81,56.88,5500.0,36.9068,36.9523,36.9068,36.9523,5500.0
2015-02-18 12:20:00,56.88,56.91,56.84,56.84,7700.0,36.9523,36.9718,36.9263,36.9263,7700.0
2015-02-18 12:25:00,56.82,56.86,56.8,56.82,8700.0,36.9133,36.9393,36.9003,36.9133,8700.0
2015-02-18 12:30:00,56.81,56.83,56.77,56.8,7600.0,36.9068,36.9198,36.8809,36.9003,7600.0
2015-02-18 12:35:00,56.81,56.86,56.75,56.82,10700.0,36.9068,36.9393,36.8679,36.9133,10700.0
2015-02-18 12:40:00,56.82,56.83,56.75,56.77,9600.0,36.9133,36.9198,36.8679,36.8809,9600.0
2015-02-18 12:45:00,56.77,56.85,56.75,56.78,10800.0,36.8809,36.9328,36.8679,36.8874,10800.0
2015-02-18 12:50:00,56.78,56.79,56.75,56.76,7400.0,36.8874,36.8938,36.8679,36.8744,7400.0
2015-02-18 12:55:00,56.75,56.8,56.73,56.78,14100.0,36.8679,36.9003,36.8549,36.8874,14100.0
2015-02-18 13:00:00,56.79,56.85,56.78,56.83,12000.0,36.8938,36.9328,36.8874,36.9198,12000.0
2015-02-18 13:05:00,56.83,56.88,56.82,56.88,15800.0,36.9198,36.9523,36.9133,36.9523,15800.0
2015-02-18 13:10:00,56.88,56.9,56.86,56.87,12500.0,36.9523,36.9653,36.9393,36.9458,12500.0
2015-02-18 13:15:00,56.88,56.93,56.88,56.9,9500.0,36.9523,36.9848,36.9523,36.9653,9500.0
2015-02-18 13:20:00,56.9,56.91,56.82,56.83,14500.0,36.9653,36.9718,36.9133,36.9198,14500.0
2015-02-18 13:25:00,56.84,56.87,56.81,56.86,10700.0,36.9263,36.9458,36.9068,36.9393,10700.0
2015-02-18 13:30:00,56.87,56.95,56.87,56.94,21300.0,36.9458,36.9978,36.9458,36.9913,21300.0
2015-02-18 13:35:00,56.94,56.95,56.93,56.95,11600.0,36.9913,36.9978,36.9848,36.9978,11600.0
2015-02-18 13:40:00,56.94,56.99,56.94,56.97,20900.0,36.9913,37.0238,36.9913,37.0108,20900.0
2015-02-18 13:45:00,56.96,56.99,56.95,56.96,23200.0,37.0043,37.0238,36.9978,37.0043,23200.0
2015-02-18 13:50:00,56.96,56.99,56.93,56.98,24600.0,37.0043,37.0238,36.9848,37.0173,24600.0
2015-02-18 13:55:00,56.98,56.99,56.93,56.93,23900.0,37.0173,37.0238,36.9848,36.9848,23900.0
2015-02-18 14:00:00,56.96,57.08,56.96,57.03,29800.0,37.0043,37.0822,37.0043,37.0498,29800.0
2015-02-18 14:05:00,57.03,57.07,56.99,56.99,35700.0,37.0498,37.0758,37.0238,37.0238,35700.0
2015-02-18 14:10:00,57.0,57.05,56.99,57.02,12700.0,37.0303,37.0628,37.0238,37.0433,12700.0
2015-02-18 14:15:00,57.04,57.07,57.02,57.07,16900.0,37.0563,37.0758,37.0433,37.0758,16900.0
2015-02-18 14:20:00,57.08,57.08,57.01,57.06,21200.0,37.0822,37.0822,37.0368,37.0693,21200.0
2015-02-18 14:25:00,57.07,57.1,56.93,56.97,29000.0,37.0758,37.0952,36.9848,37.0108,29000.0
2015-02-18 14:30:00,56.97,57.03,56.97,57.01,19700.0,37.0108,37.0498,37.0108,37.0368,19700.0
2015-02-18 14:35:00,57.01,57.04,56.96,56.99,18900.0,37.0368,37.0563,37.0043,37.0238,18900.0
2015-02-18 14:40:00,57.0,57.02,56.96,56.99,27100.0,37.0303,37.0433,37.0043,37.0238,27100.0
2015-02-18 14:45:00,56.99,57.02,56.92,56.97,28400.0,37.0238,37.0433,36.9783,37.0108,28400.0
2015-02-18 14:50:00,56.96,56.98,56.93,56.96,18300.0,37.0043,37.0173,36.9848,37.0043,18300.0
2015-02-18 14:55:00,56.95,56.96,56.89,56.96,17600.0,36.9978,37.0043,36.9588,37.0043,17600.0
2015-02-18 15:00:00,56.95,57.05,56.95,57.02,14600.0,36.9978,37.0628,36.9978,37.0433,14600.0
2015-02-18 15:05:00,57.02,57.14,57.01,57.1,28000.0,37.0433,37.1212,37.0368,37.0952,28000.0
2015-02-18 15:10:00,57.09,57.11,57.07,57.1,16400.0,37.0887,37.1017,37.0758,37.0952,16400.0
2015-02-18 15:15:00,57.11,57.14,57.04,57.13,29700.0,37.1017,37.1212,37.0563,37.1147,29700.0
2015-02-18 15:20:00,57.12,57.13,57.06,57.08,38800.0,37.1082,37.1147,37.0693,37.0822,38800.0
2015-02-18 15:25:00,57.08,57.15,57.04,57.14,47600.0,37.0822,37.1277,37.0563,37.1212,47600.0
2015-02-18 15:30:00,57.13,57.14,57.07,57.08,32500.0,37.1147,37.1212,37.0758,37.0822,32500.0
2015-02-18 15:35:00,57.09,57.18,57.09,57.12,49200.0,37.0887,37.1472,37.0887,37.1082,49200.0
2015-02-18 15:40:00,57.13,57.14,57.08,57.11,36900.0,37.1147,37.1212,37.0822,37.1017,36900.0
2015-02-18 15:45:00,57.1,57.13,57.07,57.07,75200.0,37.0952,37.1147,37.0758,37.0758,75200.0
2015-02-18 15:50:00,57.08,57.14,57.07,57.13,57700.0,37.0822,37.1212,37.0758,37.1147,57700.0
2015-02-18 15:55:00,57.14,57.27,57.12,57.25,185900.0,37.1212,37.2057,37.1082,37.1927,185900.0
2015-02-19 09:30:00,56.6,56.79,56.38,56.52,142400.0,36.7704,36.8938,36.6275,36.7184,142400.0
2015-02-19 09:35:00,56.53,56.57,56.39,56.48,23900.0,36.7249,36.7509,36.634,36.6925,23900.0
2015-02-19 09:40:00,56.54,56.76,56.52,56.76,22000.0,36.7314,36.8744,36.7184,36.8744,22000.0
2015-02-19 09:45:00,56.74,56.78,56.64,56.64,16900.0,36.8614,36.8874,36.7964,36.7964,16900.0
2015-02-19 09:50:00,56.66,56.77,56.66,56.76,48500.0,36.8094,36.8809,36.8094,36.8744,48500.0
2015-02-19 09:55:00,56.76,56.79,56.73,56.74,16400.0,36.8744,36.8938,36.8549,36.8614,16400.0
2015-02-19 10:00:00,56.74,56.76,56.67,56.72,19500.0,36.8614,36.8744,36.8159,36.8484,19500.0
2015-02-19 10:05:00,56.71,56.79,56.68,56.7,25300.0,36.8419,36.8938,36.8224,36.8354,25300.0
2015-02-19 10:10:00,56.71,56.84,56.71,56.84,21300.0,36.8419,36.9263,36.8419,36.9263,21300.0
2015-02-19 10:15:00,56.84,56.93,56.8,56.92,21700.0,36.9263,36.9848,36.9003,36.9783,21700.0
2015-02-19 10:20:00,56.91,56.96,56.9,56.96,21900.0,36.9718,37.0043,36.9653,37.0043,21900.0
2015-02-19 10:25:00,56.94,56.97,56.91,56.94,14600.0,36.9913,37.0108,36.9718,36.9913,14600.0
2015-02-19 10:30:00,56.95,56.98,56.91,56.93,18900.0,36.9978,37.0173,36.9718,36.9848,18900.0
2015-02-19 10:35:00,56.93,56.97,56.91,56.93,13500.0,36.9848,37.0108,36.9718,36.9848,13500.0
2015-02-19 10:40:00,56.94,56.99,56.92,56.98,6400.0,36.9913,37.0238,36.9783,37.0173,6400.0
2015-02-19 10:45:00,56.99,56.99,56.93,56.93,12600.0,37.0238,37.0238,36.9848,36.9848,12600.0
2015-02-19 10:50:00,56.93,56.94,56.93,56.94,6400.0,36.9848,36.9913,36.9848,36.9913,6400.0
2015-02-19 10:55:00,56.93,56.94,56.86,56.89,15300.0,36.9848,36.9913,36.9393,36.9588,15300.0
2015-02-19 11:00:00,56.91,56.93,56.88,56.88,17700.0,36.9718,36.9848,36.9523,36.9523,17700.0
2015-02-19 11:05:00,56.88,56.91,56.86,56.91,8500.0,36.9523,36.9718,36.9393,36.9718,8500.0
2015-02-19 11:10:00,56.91,56.99,56.91,56.99,10200.0,36.9718,37.0238,36.9718,37.0238,10200.0
2015-02-19 11:15:00,56.99,57.0,56.96,56.98,24100.0,37.0238,37.0303,37.0043,37.0173,24100.0
2015-02-19 11:20:00,56.98,57.09,56.98,57.05,32500.0,37.0173,37.0887,37.0173,37.0628,32500.0
2015-02-19 11:25:00,57.06,57.09,57.05,57.08,12000.0,37.0693,37.0887,37.0628,37.0822,12000.0
2015-02-19 11:30:00,57.09,57.12,57.08,57.12,12700.0,37.0887,37.1082,37.0822,37.1082,12700.0
2015-02-19 11:35:00,57.12,57.12,57.02,57.03,15500.0,37.1082,37.1082,37.0433,37.0498,15500.0
2015-02-19 11:40:00,57.03,57.09,57.03,57.09,5300.0,37.0498,37.0887,37.0498,37.0887,5300.0
2015-02-19 11:45:00,57.1,57.11,57.04,57.05,10700.0,37.0952,37.1017,37.0563,37.0628,10700.0
2015-02-19 11:50:00,57.07,57.07,57.02,57.04,24500.0,37.0758,37.0758,37.0433,37.0563,24500.0
2015-02-19 11:55:00,57.04,57.08,57.04,57.05,10700.0,37.0563,37.0822,37.0563,37.0628,10700.0
2015-02-19 12:00:00,57.06,57.11,57.03,57.06,14700.0,37.0693,37.1017,37.0498,37.0693,14700.0
2015-02-19 12:05:00,57.06,57.07,57.01,57.02,9900.0,37.0693,37.0758,37.0368,37.0433,9900.0
2015-02-19 12:10:00,57.01,57.02,56.95,56.96,11700.0,37.0368,37.0433,36.9978,37.0043,11700.0
2015-02-19 12:15:00,56.96,56.98,56.95,56.98,10500.0,37.0043,37.0173,36.9978,37.0173,10500.0
2015-02-19 12:20:00,56.98,57.03,56.97,56.98,17200.0,37.0173,37.0498,37.0108,37.0173,17200.0
2015-02-19 12:25:00,56.99,57.02,56.98,56.98,7100.0,37.0238,37.0433,37.0173,37.0173,7100.0
2015-02-19 12:30:00,56.98,57.0,56.87,56.87,13500.0,37.0173,37.0303,36.9458,36.9458,13500.0
2015-02-19 12:35:00,56.86,56.92,56.82,56.92,18500.0,36.9393,36.9783,36.9133,36.9783,18500.0
2015-02-19 12:40:00,56.93,56.93,56.87,56.92,8200.0,36.9848,36.9848,36.9458,36.9783,8200.0
2015-02-19 12:45:00,56.92,56.96,56.92,56.92,11800.0,36.9783,37.0043,36.9783,36.9783,11800.0
2015-02-19 12:50:00,56.93,56.93,56.86,56.89,23200.0,36.9848,36.9848,36.9393,36.9588,23200.0
2015-02-19 12:55:00,56.88,56.93,56.88,56.92,10500.0,36.9523,36.9848,36.9523,36.9783,10500.0
2015-02-19 13:00:00,56.93,56.95,56.84,56.85,13400.0,36.9848,36.9978,36.9263,36.9328,13400.0
2015-02-19 13:05:00,56.86,56.89,56.85,56.88,7300.0,36.9393,36.9588,36.9328,36.9523,7300.0
2015-02-19 13:10:00,56.88,56.9,56.87,56.9,7800.0,36.9523,36.9653,36.9458,36.9653,7800.0
2015-02-19 13:15:00,56.9,56.92,56.87,56.91,12000.0,36.9653,36.9783,36.9458,36.9718,12000.0
2015-02-19 13:20:00,56.92,56.96,56.85,56.85,11400.0,36.9783,37.0043,36.9328,36.9328,11400.0
2015-02-19 13:25:00,56.85,56.87,56.78,56.79,19500.0,36.9328,36.9458,36.8874,36.8938,19500.0
2015-02-19 13:30:00,56.81,56.83,56.79,56.8,7800.0,36.9068,36.9198,36.8938,36.9003,7800.0
2015-02-19 13:35:00,56.8,56.82,56.76,56.82,5100.0,36.9003,36.9133,36.8744,36.9133,5100.0
2015-02-19 13:40:00,56.81,56.85,56.81,56.84,4900.0,36.9068,36.9328,36.9068,36.9263,4900.0
2015-02-19 13:45:00,56.84,56.86,56.82,56.83,14600.0,36.9263,36.9393,36.9133,36.9198,14600.0
2015-02-19 13:50:00,56.82,56.88,56.79,56.88,10400.0,36.9133,36.9523,36.8938,36.9523,10400.0
2015-02-19 13:55:00,56.87,56.88,56.84,56.85,5200.0,36.9458,36.9523,36.9263,36.9328,5200.0
2015-02-19 14:00:00,56.87,56.88,56.8,56.81,15800.0,36.9458,36.9523,36.9003,36.9068,15800.0
2015-02-19 14:05:00,56.8,56.87,56.8,56.84,7700.0,36.9003,36.9458,36.9003,36.9263,7700.0
2015-02-19 14:10:00,56.83,56.86,56.81,56.82,9300.0,36.9198,36.9393,36.9068,36.9133,9300.0
2015-02-19 14:15:00,56.82,56.83,56.79,56.8,5800.0,36.9133,36.9198,36.8938,36.9003,5800.0
2015-02-19 14:20:00,56.8,56.8,56.75,56.77,10400.0,36.9003,36.9003,36.8679,36.8809,10400.0
2015-02-19 14:25:00,56.75,56.8,56.75,56.75,32600.0,36.8679,36.9003,36.8679,36.8679,32600.0
2015-02-19 14:30:00,56.75,56.86,56.74,56.84,67000.0,36.8679,36.9393,36.8614,36.9263,67000.0
2015-02-19 14:35:00,56.84,56.85,56.73,56.73,35000.0,36.9263,36.9328,36.8549,36.8549,35000.0
2015-02-19 14:40:00,56.73,56.73,56.67,56.7,31400.0,36.8549,36.8549,36.8159,36.8354,31400.0
2015-02-19 14:45:00,56.7,56.72,56.61,56.62,18500.0,36.8354,36.8484,36.7769,36.7834,18500.0
2015-02-19 14:50:00,56.62,56.66,56.61,56.65,9600.0,36.7834,36.8094,36.7769,36.8029,9600.0
2015-02-19 14:55:00,56.64,56.71,56.62,56.7,23900.0,36.7964,36.8419,36.7834,36.8354,23900.0
2015-02-19 15:00:00,56.71,56.77,56.67,56.76,15900.0,36.8419,36.8809,36.8159,36.8744,15900.0
2015-02-19 15:05:00,56.75,56.8,56.75,56.77,18700.0,36.8679,36.9003,36.8679,36.8809,18700.0
2015-02-19 15:10:00,56.77,56.82,56.77,56.8,16600.0,36.8809,36.9133,36.8809,36.9003,16600.0
2015-02-19 15:15:00,56.8,56.83,56.79,56.83,16200.0,36.9003,36.9198,36.8938,36.9198,16200.0
2015-02-19 15:20:00,56.82,56.85,56.8,56.82,17400.0,36.9133,36.9328,36.9003,36.9133,17400.0
2015-02-19 15:25:00,56.83,56.84,56.76,56.78,15000.0,36.9198,36.9263,36.8744,36.8874,15000.0
2015-02-19 15:30:00,56.8,56.81,56.73,56.78,32200.0,36.9003,36.9068,36.8549,36.8874,32200.0
2015-02-19 15:35:00,56.79,56.8,56.75,56.79,21600.0,36.8938,36.9003,36.8679,36.8938,21600.0
2015-02-19 15:40:00,56.78,56.8,56.75,56.77,23100.0,36.8874,36.9003,36.8679,36.8809,23100.0
2015-02-19 15:45:00,56.76,56.79,56.75,56.78,35200.0,36.8744,36.8938,36.8679,36.8874,35200.0
2015-02-19 15:50:00,56.77,56.81,56.74,56.81,46800.0,36.8809,36.9068,36.8614,36.9068,46800.0
2015-02-19 15:55:00,56.81,56.84,56.79,56.83,111500.0,36.9068,36.9263,36.8938,36.9198,111500.0
2015-02-20 09:30:00,56.65,56.77,56.62,56.73,159100.0,36.8029,36.8809,36.7834,36.8549,159100.0
2015-02-20 09:35:00,56.75,56.93,56.54,56.59,62700.0,36.8679,36.9848,36.7314,36.7639,62700.0
2015-02-20 09:40:00,56.56,56.56,56.34,56.47,24600.0,36.7444,36.7444,36.6015,36.686,24600.0
2015-02-20 09:45:00,56.47,56.49,56.15,56.2,46100.0,36.686,36.699,36.4781,36.5106,46100.0
2015-02-20 09:50:00,56.19,56.41,56.18,56.39,28100.0,36.5041,36.647,36.4976,36.634,28100.0
2015-02-20 09:55:00,56.39,56.47,56.34,56.36,14100.0,36.634,36.686,36.6015,36.6145,14100.0
2015-02-20 10:00:00,56.36,56.36,56.27,56.29,15300.0,36.6145,36.6145,36.556,36.569,15300.0
2015-02-20 10:05:00,56.27,56.43,56.27,56.43,16200.0,36.556,36.66,36.556,36.66,16200.0
2015-02-20 10:10:00,56.43,56.5,56.4,56.49,19300.0,36.66,36.7054,36.6405,36.699,19300.0
2015-02-20 10:15:00,56.48,56.62,56.46,56.55,22200.0,36.6925,36.7834,36.6795,36.7379,22200.0
2015-02-20 10:20:00,56.56,56.63,56.51,56.62,12800.0,36.7444,36.7899,36.7119,36.7834,12800.0
2015-02-20 10:25:00,56.62,56.65,56.58,56.59,20700.0,36.7834,36.8029,36.7574,36.7639,20700.0
2015-02-20 10:30:00,56.58,56.62,56.55,56.62,11700.0,36.7574,36.7834,36.7379,36.7834,11700.0
2015-02-20 10:35:00,56.61,56.7,56.57,56.7,49400.0,36.7769,36.8354,36.7509,36.8354,49400.0
2015-02-20 10:40:00,56.7,56.7,56.58,56.61,45600.0,36.8354,36.8354,36.7574,36.7769,45600.0
2015-02-20 10:45:00,56.62,56.69,56.61,56.68,34100.0,36.7834,36.8289,36.7769,36.8224,34100.0
2015-02-20 10:50:00,56.68,56.71,56.55,56.56,27400.0,36.8224,36.8419,36.7379,36.7444,27400.0
2015-02-20 10:55:00,56.57,56.65,56.57,56.63,15300.0,36.7509,36.8029,36.7509,36.7899,15300.0
2015-02-20 11:00:00,56.64,56.7,56.59,56.61,23700.0,36.7964,36.8354,36.7639,36.7769,23700.0
2015-02-20 11:05:00,56.62,56.63,56.56,56.56,16800.0,36.7834,36.7899,36.7444,36.7444,16800.0
2015-02-20 11:10:00,56.57,56.57,56.45,56.46,34100.0,36.7509,36.7509,36.673,36.6795,34100.0
2015-02-20 11:15:00,56.45,56.47,56.42,56.44,17800.0,36.673,36.686,36.6535,36.6665,17800.0
2015-02-20 11:20:00,56.45,56.48,56.33,56.38,55900.0,36.673,36.6925,36.595,36.6275,55900.0
2015-02-20 11:25:00,56.4,56.4,56.36,56.37,31600.0,36.6405,36.6405,36.6145,36.621,31600.0
2015-02-20 11:30:00,56.37,56.38,56.27,56.36,44400.0,36.621,36.6275,36.556,36.6145,44400.0
2015-02-20 11:35:00,56.36,56.4,56.35,56.38,39500.0,36.6145,36.6405,36.608,36.6275,39500.0
2015-02-20 11:40:00,56.38,56.44,56.36,56.39,41900.0,36.6275,36.6665,36.6145,36.634,41900.0
2015-02-20 11:45:00,56.39,56.52,56.32,56.51,100300.0,36.634,36.7184,36.5885,36.7119,100300.0
2015-02-20 11:50:00,56.51,56.59,56.48,56.51,38000.0,36.7119,36.7639,36.6925,36.7119,38000.0
2015-02-20 11:55:00,56.5,56.62,56.47,56.62,19500.0,36.7054,36.7834,36.686,36.7834,19500.0
2015-02-20 12:00:00,56.63,56.7,56.62,56.69,12000.0,36.7899,36.8354,36.7834,36.8289,12000.0
2015-02-20 12:05:00,56.69,56.72,56.66,56.72,14200.0,36.8289,36.8484,36.8094,36.8484,14200.0
2015-02-20 12:10:00,56.72,56.74,56.7,56.7,13900.0,36.8484,36.8614,36.8354,36.8354,13900.0
2015-02-20 12:15:00,56.71,56.78,56.7,56.78,16000.0,36.8419,36.8874,36.8354,36.8874,16000.0
2015-02-20 12:20:00,56.78,56.78,56.73,56.78,18100.0,36.8874,36.8874,36.8549,36.8874,18100.0
2015-02-20 12:25:00,56.78,56.79,56.7,56.71,14800.0,36.8874,36.8938,36.8354,36.8419,14800.0
2015-02-20 12:30:00,56.71,56.71,56.55,56.57,16700.0,36.8419,36.8419,36.7379,36.7509,16700.0
2015-02-20 12:35:00,56.58,56.73,56.57,56.64,38900.0,36.7574,36.8549,36.7509,36.7964,38900.0
2015-02-20 12:40:00,56.63,56.78,56.61,56.65,30200.0,36.7899,36.8874,36.7769,36.8029,30200.0
2015-02-20 12:45:00,56.66,56.78,56.65,56.76,8200.0,36.8094,36.8874,36.8029,36.8744,8200.0
2015-02-20 12:50:00,56.75,56.8,56.74,56.8,10300.0,36.8679,36.9003,36.8614,36.9003,10300.0
2015-02-20 12:55:00,56.8,56.84,56.79,56.81,7200.0,36.9003,36.9263,36.8938,36.9068,7200.0
2015-02-20 13:00:00,56.8,56.82,56.71,56.73,39300.0,36.9003,36.9133,36.8419,36.8549,39300.0
2015-02-20 13:05:00,56.73,56.73,56.71,56.72,11700.0,36.8549,36.8549,36.8419,36.8484,11700.0
2015-02-20 13:10:00,56.73,56.81,56.73,56.8,16800.0,36.8549,36.9068,36.8549,36.9003,16800.0
2015-02-20 13:15:00,56.8,56.91,56.8,56.9,12100.0,36.9003,36.9718,36.9003,36.9653,12100.0
2015-02-20 13:20:00,56.89,56.92,56.89,56.92,13800.0,36.9588,36.9783,36.9588,36.9783,13800.0
2015-02-20 13:25:00,56.91,56.96,56.91,56.92,21200.0,36.9718,37.0043,36.9718,36.9783,21200.0
2015-02-20 13:30:00,56.93,57.02,56.93,57.01,22300.0,36.9848,37.0433,36.9848,37.0368,22300.0
2015-02-20 13:35:00,57.01,57.13,57.01,57.13,24700.0,37.0368,37.1147,37.0368,37.1147,24700.0
2015-02-20 13:40:00,57.13,57.14,57.08,57.12,18500.0,37.1147,37.1212,37.0822,37.1082,18500.0
2015-02-20 13:45:00,57.13,57.14,57.12,57.13,8900.0,37.1147,37.1212,37.1082,37.1147,8900.0
2015-02-20 13:50:00,57.13,57.14,57.09,57.13,18900.0,37.1147,37.1212,37.0887,37.1147,18900.0
2015-02-20 13:55:00,57.13,57.2,57.13,57.17,21600.0,37.1147,37.1602,37.1147,37.1407,21600.0
2015-02-20 14:00:00,57.15,57.2,57.15,57.2,13700.0,37.1277,37.1602,37.1277,37.1602,13700.0
2015-02-20 14:05:00,57.2,57.23,57.14,57.14,28200.0,37.1602,37.1797,37.1212,37.1212,28200.0
2015-02-20 14:10:00,57.14,57.2,57.14,57.19,19400.0,37.1212,37.1602,37.1212,37.1537,19400.0
2015-02-20 14:15:00,57.18,57.2,57.15,57.18,26100.0,37.1472,37.1602,37.1277,37.1472,26100.0
2015-02-20 14:20:00,57.17,57.2,57.15,57.18,14400.0,37.1407,37.1602,37.1277,37.1472,14400.0
2015-02-20 14:25:00,57.19,57.23,57.18,57.21,45200.0,37.1537,37.1797,37.1472,37.1667,45200.0
2015-02-20 14:30:00,57.2,57.21,57.17,57.2,24500.0,37.1602,37.1667,37.1407,37.1602,24500.0
2015-02-20 14:35:00,57.2,57.2,57.16,57.17,38700.0,37.1602,37.1602,37.1342,37.1407,38700.0
2015-02-20 14:40:00,57.18,57.19,57.14,57.17,19000.0,37.1472,37.1537,37.1212,37.1407,19000.0
2015-02-20 14:45:00,57.17,57.26,57.14,57.25,56300.0,37.1407,37.1992,37.1212,37.1927,56300.0
2015-02-20 14:50:00,57.26,57.29,57.25,57.28,48500.0,37.1992,37.2187,37.1927,37.2122,48500.0
2015-02-20 14:55:00,57.26,57.39,57.26,57.37,39900.0,37.1992,37.2836,37.1992,37.2706,39900.0
2015-02-20 15:00:00,57.38,57.44,57.37,57.43,38900.0,37.2771,37.3161,37.2706,37.3096,38900.0
2015-02-20 15:05:00,57.43,57.48,57.4,57.47,49200.0,37.3096,37.3421,37.2901,37.3356,49200.0
2015-02-20 15:10:00,57.48,57.53,57.47,57.51,69000.0,37.3421,37.3746,37.3356,37.3616,69000.0
2015-02-20 15:15:00,57.51,57.53,57.45,57.47,88300.0,37.3616,37.3746,37.3226,37.3356,88300.0
2015-02-20 15:20:00,57.48,57.53,57.46,57.5,47200.0,37.3421,37.3746,37.3291,37.3551,47200.0
2015-02-20 15:25:00,57.5,57.52,57.46,57.51,87800.0,37.3551,37.3681,37.3291,37.3616,87800.0
2015-02-20 15:30:00,57.52,57.56,57.49,57.51,101500.0,37.3681,37.3941,37.3486,37.3616,101500.0
2015-02-20 15:35:00,57.51,57.54,57.49,57.52,61400.0,37.3616,37.3811,37.3486,37.3681,61400.0
2015-02-20 15:40:00,57.53,57.58,57.52,57.57,62500.0,37.3746,37.4071,37.3681,37.4006,62500.0
2015-02-20 15:45:00,57.57,57.59,57.48,57.51,115300.0,37.4006,37.4136,37.3421,37.3616,115300.0
2015-02-20 15:50:00,57.51,57.52,57.5,57.51,67000.0,37.3616,37.3681,37.3551,37.3616,67000.0
2015-02-20 15:55:00,57.51,57.59,57.5,57.59,216100.0,37.3616,37.4136,37.3551,37.4136,216100.0
2015-02-23 09:30:00,57.0,57.05,56.52,56.69,181600.0,37.0303,37.0628,36.7184,36.8289,181600.0
2015-02-23 09:35:00,56.69,56.79,56.61,56.7,82900.0,36.8289,36.8938,36.7769,36.8354,82900.0
2015-02-23 09:40:00,56.69,56.75,56.42,56.52,78400.0,36.8289,36.8679,36.6535,36.7184,78400.0
2015-02-23 09:45:00,56.53,56.6,56.47,56.5,15800.0,36.7249,36.7704,36.686,36.7054,15800.0
2015-02-23 09:50:00,56.5,56.54,56.45,56.54,34300.0,36.7054,36.7314,36.673,36.7314,34300.0
2015-02-23 09:55:00,56.53,56.54,56.41,56.45,40000.0,36.7249,36.7314,36.647,36.673,40000.0
2015-02-23 10:00:00,56.46,56.61,56.43,56.56,52400.0,36.6795,36.7769,36.66,36.7444,52400.0
2015-02-23 10:05:00,56.57,56.72,56.57,56.66,51500.0,36.7509,36.8484,36.7509,36.8094,51500.0
2015-02-23 10:10:00,56.69,56.73,56.62,56.62,54500.0,36.8289,36.8549,36.7834,36.7834,54500.0
2015-02-23 10:15:00,56.64,56.71,56.63,56.68,32700.0,36.7964,36.8419,36.7899,36.8224,32700.0
2015-02-23 10:20:00,56.68,56.74,56.67,56.71,23800.0,36.8224,36.8614,36.8159,36.8419,23800.0
2015-02-23 10:25:00,56.71,56.72,56.64,56.69,23100.0,36.8419,36.8484,36.7964,36.8289,23100.0
2015-02-23 10:30:00,56.69,56.72,56.66,56.67,21400.0,36.8289,36.8484,36.8094,36.8159,21400.0
2015-02-23 10:35:00,56.67,56.71,56.63,56.65,24500.0,36.8159,36.8419,36.7899,36.8029,24500.0
2015-02-23 10:40:00,56.65,56.7,56.61,56.62,67600.0,36.8029,36.8354,36.7769,36.7834,67600.0
2015-02-23 10:45:00,56.62,56.64,56.61,56.61,45200.0,36.7834,36.7964,36.7769,36.7769,45200.0
2015-02-23 10:50:00,56.61,56.63,56.52,56.57,63200.0,36.7769,36.7899,36.7184,36.7509,63200.0
2015-02-23 10:55:00,56.57,56.59,56.53,56.57,24700.0,36.7509,36.7639,36.7249,36.7509,24700.0
2015-02-23 11:00:00,56.57,56.57,56.5,56.51,12300.0,36.7509,36.7509,36.7054,36.7119,12300.0
2015-02-23 11:05:00,56.5,56.53,56.47,56.53,46100.0,36.7054,36.7249,36.686,36.7249,46100.0
2015-02-23 11:10:00,56.53,56.55,56.47,56.52,16600.0,36.7249,36.7379,36.686,36.7184,16600.0
2015-02-23 11:15:00,56.52,56.57,56.52,56.53,15500.0,36.7184,36.7509,36.7184,36.7249,15500.0
2015-02-23 11:20:00,56.55,56.58,56.52,56.53,9600.0,36.7379,36.7574,36.7184,36.7249,9600.0
2015-02-23 11:25:00,56.53,56.57,56.53,56.53,7800.0,36.7249,36.7509,36.7249,36.7249,7800.0
2015-02-23 11:30:00,56.55,56.55,56.49,56.5,10700.0,36.7379,36.7379,36.699,36.7054,10700.0
2015-02-23 11:35:00,56.49,56.53,56.48,56.48,6200.0,36.699,36.7249,36.6925,36.6925,6200.0
2015-02-23 11:40:00,56.49,56.52,56.47,56.49,25300.0,36.699,36.7184,36.686,36.699,25300.0
2015-02-23 11:45:00,56.48,56.48,56.45,56.45,15400.0,36.6925,36.6925,36.673,36.673,15400.0
2015-02-23 11:50:00,56.45,56.46,56.43,56.44,11800.0,36.673,36.6795,36.66,36.6665,11800.0
2015-02-23 11:55:00,56.44,56.52,56.44,56.51,16200.0,36.6665,36.7184,36.6665,36.7119,16200.0
2015-02-23 12:00:00,56.52,56.59,56.52,56.59,7800.0,36.7184,36.7639,36.7184,36.7639,7800.0
2015-02-23 12:05:00,56.59,56.63,56.58,56.63,55900.0,36.7639,36.7899,36.7574,36.7899,55900.0
2015-02-23 12:10:00,56.62,56.64,56.61,56.62,20600.0,36.7834,36.7964,36.7769,36.7834,20600.0
2015-02-23 12:15:00,56.61,56.69,56.61,56.62,43100.0,36.7769,36.8289,36.7769,36.7834,43100.0
2015-02-23 12:20:00,56.63,56.64,56.58,56.58,23800.0,36.7899,36.7964,36.7574,36.7574,23800.0
2015-02-23 12:25:00,56.57,56.59,56.52,56.52,15700.0,36.7509,36.7639,36.7184,36.7184,15700.0
2015-02-23 12:30:00,56.52,56.54,56.45,56.47,22100.0,36.7184,36.7314,36.673,36.686,22100.0
2015-02-23 12:35:00,56.46,56.5,56.41,56.42,19600.0,36.6795,36.7054,36.647,36.6535,19600.0
2015-02-23 12:40:00,56.41,56.44,56.41,56.41,16200.0,36.647,36.6665,36.647,36.647,16200.0
2015-02-23 12:45:00,56.41,56.44,56.4,56.43,24000.0,36.647,36.6665,36.6405,36.66,24000.0
2015-02-23 12:50:00,56.43,56.49,56.43,56.48,9600.0,36.66,36.699,36.66,36.6925,9600.0
2015-02-23 12:55:00,56.48,56.61,56.48,56.61,68200.0,36.6925,36.7769,36.6925,36.7769,68200.0
2015-02-23 13:00:00,56.61,57.5,56.61,57.49,359300.0,36.7769,37.3551,36.7769,37.3486,359300.0
2015-02-23 13:05:00,57.49,57.83,57.31,57.48,491300.0,37.3486,37.5695,37.2317,37.3421,491300.0
2015-02-23 13:10:00,57.48,57.76,57.38,57.62,248500.0,37.3421,37.524,37.2771,37.4331,248500.0
2015-02-23 13:15:00,57.61,57.72,57.49,57.56,164700.0,37.4266,37.498,37.3486,37.3941,164700.0
2015-02-23 13:20:00,57.55,57.88,57.55,57.8,90100.0,37.3876,37.602,37.3876,37.55,90100.0
2015-02-23 13:25:00,57.77,57.89,57.73,57.76,126200.0,37.5305,37.6085,37.5045,37.524,126200.0
2015-02-23 13:30:00,57.76,57.9,57.52,57.55,131000.0,37.524,37.615,37.3681,37.3876,131000.0
2015-02-23 13:35:00,57.55,57.73,57.43,57.7,126000.0,37.3876,37.5045,37.3096,37.485,126000.0
2015-02-23 13:40:00,57.7,57.71,57.39,57.4,69400.0,37.485,37.4915,37.2836,37.2901,69400.0
2015-02-23 13:45:00,57.41,57.41,57.24,57.28,62000.0,37.2966,37.2966,37.1862,37.2122,62000.0
2015-02-23 13:50:00,57.29,57.33,56.97,57.02,149500.0,37.2187,37.2447,37.0108,37.0433,149500.0
2015-02-23 13:55:00,57.01,57.05,56.97,56.98,37400.0,37.0368,37.0628,37.0108,37.0173,37400.0
2015-02-23 14:00:00,57.0,57.21,56.98,57.17,56600.0,37.0303,37.1667,37.0173,37.1407,56600.0
2015-02-23 14:05:00,57.18,57.32,57.16,57.22,41400.0,37.1472,37.2382,37.1342,37.1732,41400.0
2015-02-23 14:10:00,57.21,57.31,57.2,57.24,65100.0,37.1667,37.2317,37.1602,37.1862,65100.0
2015-02-23 14:15:00,57.24,57.26,57.17,57.18,30800.0,37.1862,37.1992,37.1407,37.1472,30800.0
2015-02-23 14:20:00,57.17,57.22,57.14,57.21,23400.0,37.1407,37.1732,37.1212,37.1667,23400.0
2015-02-23 14:25:00,57.22,57.38,57.16,57.38,31400.0,37.1732,37.2771,37.1342,37.2771,31400.0
2015-02-23 14:30:00,57.38,57.38,57.26,57.31,21100.0,37.2771,37.2771,37.1992,37.2317,21100.0
2015-02-23 14:35:00,57.3,57.36,57.29,57.34,29800.0,37.2252,37.2642,37.2187,37.2512,29800.0
2015-02-23 14:40:00,57.34,57.34,57.24,57.3,38200.0,37.2512,37.2512,37.1862,37.2252,38200.0
2015-02-23 14:45:00,57.29,57.35,57.28,57.33,20000.0,37.2187,37.2577,37.2122,37.2447,20000.0
2015-02-23 14:50:00,57.33,57.47,57.32,57.46,42400.0,37.2447,37.3356,37.2382,37.3291,42400.0
2015-02-23 14:55:00,57.47,57.55,57.41,57.42,43600.0,37.3356,37.3876,37.2966,37.3031,43600.0
2015-02-23 15:00:00,57.43,57.43,57.35,57.38,47800.0,37.3096,37.3096,37.2577,37.2771,47800.0
2015-02-23 15:05:00,57.38,57.42,57.31,57.31,55000.0,37.2771,37.3031,37.2317,37.2317,55000.0
2015-02-23 15:10:00,57.31,57.37,57.3,57.37,51400.0,37.2317,37.2706,37.2252,37.2706,51400.0
2015-02-23 15:15:00,57.37,57.42,57.35,57.39,38300.0,37.2706,37.3031,37.2577,37.2836,38300.0
2015-02-23 15:20:00,57.39,57.4,57.36,57.39,25900.0,37.2836,37.2901,37.2642,37.2836,25900.0
2015-02-23 15:25:00,57.4,57.4,57.34,57.35,65900.0,37.2901,37.2901,37.2512,37.2577,65900.0
2015-02-23 15:30:00,57.35,57.35,57.31,57.32,37700.0,37.2577,37.2577,37.2317,37.2382,37700.0
2015-02-23 15:35:00,57.32,57.44,57.31,57.42,95900.0,37.2382,37.3161,37.2317,37.3031,95900.0
2015-02-23 15:40:00,57.41,57.47,57.41,57.43,61100.0,37.2966,37.3356,37.2966,37.3096,61100.0
2015-02-23 15:45:00,57.43,57.47,57.41,57.47,76500.0,37.3096,37.3356,37.2966,37.3356,76500.0
2015-02-23 15:50:00,57.47,57.48,57.38,57.39,112700.0,37.3356,37.3421,37.2771,37.2836,112700.0
2015-02-23 15:55:00,57.4,57.41,57.34,57.38,197000.0,37.2901,37.2966,37.2512,37.2771,197000.0
2015-02-24 09:30:00,56.85,57.23,56.79,56.8,106900.0,36.9328,37.1797,36.8938,36.9003,106900.0
2015-02-24 09:35:00,56.89,56.93,56.77,56.79,37600.0,36.9588,36.9848,36.8809,36.8938,37600.0
2015-02-24 09:40:00,56.79,56.8,56.71,56.8,23700.0,36.8938,36.9003,36.8419,36.9003,23700.0
2015-02-24 09:45:00,56.78,56.84,56.65,56.79,31000.0,36.8874,36.9263,36.8029,36.8938,31000.0
2015-02-24 09:50:00,56.78,56.83,56.66,56.68,35400.0,36.8874,36.9198,36.8094,36.8224,35400.0
2015-02-24 09:55:00,56.68,56.68,56.58,56.64,31900.0,36.8224,36.8224,36.7574,36.7964,31900.0
2015-02-24 10:00:00,56.63,56.66,56.45,56.6,59900.0,36.7899,36.8094,36.673,36.7704,59900.0
2015-02-24 10:05:00,56.6,56.67,56.53,56.63,33600.0,36.7704,36.8159,36.7249,36.7899,33600.0
2015-02-24 10:10:00,56.63,56.66,56.6,56.63,31400.0,36.7899,36.8094,36.7704,36.7899,31400.0
2015-02-24 10:15:00,56.62,56.66,56.53,56.55,24100.0,36.7834,36.8094,36.7249,36.7379,24100.0
2015-02-24 10:20:00,56.53,56.64,56.53,56.61,24800.0,36.7249,36.7964,36.7249,36.7769,24800.0
2015-02-24 10:25:00,56.63,56.69,56.62,56.67,24800.0,36.7899,36.8289,36.7834,36.8159,24800.0
2015-02-24 10:30:00,56.68,56.68,56.6,56.62,24300.0,36.8224,36.8224,36.7704,36.7834,24300.0
2015-02-24 10:35:00,56.62,56.67,56.6,56.63,21200.0,36.7834,36.8159,36.7704,36.7899,21200.0
2015-02-24 10:40:00,56.63,56.7,56.62,56.68,14400.0,36.7899,36.8354,36.7834,36.8224,14400.0
2015-02-24 10:45:00,56.69,56.69,56.6,56.63,15900.0,36.8289,36.8289,36.7704,36.7899,15900.0
2015-02-24 10:50:00,56.64,56.66,56.59,56.61,16500.0,36.7964,36.8094,36.7639,36.7769,16500.0
2015-02-24 10:55:00,56.6,56.71,56.59,56.71,23000.0,36.7704,36.8419,36.7639,36.8419,23000.0
2015-02-24 11:00:00,56.71,56.74,56.69,56.74,20300.0,36.8419,36.8614,36.8289,36.8614,20300.0
2015-02-24 11:05:00,56.74,56.79,56.72,56.78,21200.0,36.8614,36.8938,36.8484,36.8874,21200.0
2015-02-24 11:10:00,56.8,56.85,56.8,56.82,35300.0,36.9003,36.9328,36.9003,36.9133,35300.0
2015-02-24 11:15:00,56.82,56.82,56.71,56.71,19400.0,36.9133,36.9133,36.8419,36.8419,19400.0
2015-02-24 11:20:00,56.73,56.77,56.71,56.73,13400.0,36.8549,36.8809,36.8419,36.8549,13400.0
2015-02-24 11:25:00,56.74,56.74,56.61,56.65,25400.0,36.8614,36.8614,36.7769,36.8029,25400.0
2015-02-24 11:30:00,56.65,56.71,56.64,56.65,17800.0,36.8029,36.8419,36.7964,36.8029,17800.0
2015-02-24 11:35:00,56.65,56.65,56.58,56.6,26400.0,36.8029,36.8029,36.7574,36.7704,26400.0
2015-02-24 11:40:00,56.6,56.65,56.58,56.59,21500.0,36.7704,36.8029,36.7574,36.7639,21500.0
2015-02-24 11:45:00,56.59,56.63,56.58,56.6,13000.0,36.7639,36.7899,36.7574,36.7704,13000.0
2015-02-24 11:50:00,56.6,56.62,56.59,56.62,15500.0,36.7704,36.7834,36.7639,36.7834,15500.0
2015-02-24 11:55:00,56.62,56.65,56.6,56.63,10200.0,36.7834,36.8029,36.7704,36.7899,10200.0
2015-02-24 12:00:00,56.63,56.63,56.54,56.56,31400.0,36.7899,36.7899,36.7314,36.7444,31400.0
2015-02-24 12:05:00,56.55,56.6,56.54,56.58,13500.0,36.7379,36.7704,36.7314,36.7574,13500.0
2015-02-24 12:10:00,56.59,56.6,56.56,56.58,12600.0,36.7639,36.7704,36.7444,36.7574,12600.0
2015-02-24 12:15:00,56.58,56.59,56.46,56.51,17500.0,36.7574,36.7639,36.6795,36.7119,17500.0
2015-02-24 12:20:00,56.5,56.51,56.45,56.47,18500.0,36.7054,36.7119,36.673,36.686,18500.0
2015-02-24 12:25:00,56.46,56.48,56.44,56.44,17300.0,36.6795,36.6925,36.6665,36.6665,17300.0
2015-02-24 12:30:00,56.44,56.46,56.34,56.4,42400.0,36.6665,36.6795,36.6015,36.6405,42400.0
2015-02-24 12:35:00,56.41,56.47,56.37,56.44,21100.0,36.647,36.686,36.621,36.6665,21100.0
2015-02-24 12:40:00,56.42,56.47,56.4,56.47,7000.0,36.6535,36.686,36.6405,36.686,7000.0
2015-02-24 12:45:00,56.45,56.48,56.41,56.47,12500.0,36.673,36.6925,36.647,36.686,12500.0
2015-02-24 12:50:00,56.48,56.53,56.48,56.53,8900.0,36.6925,36.7249,36.6925,36.7249,8900.0
2015-02-24 12:55:00,56.55,56.6,56.52,56.53,13800.0,36.7379,36.7704,36.7184,36.7249,13800.0
2015-02-24 13:00:00,56.53,56.53,56.46,56.53,15900.0,36.7249,36.7249,36.6795,36.7249,15900.0
2015-02-24 13:05:00,56.53,56.53,56.46,56.46,7500.0,36.7249,36.7249,36.6795,36.6795,7500.0
2015-02-24 13:10:00,56.46,56.52,56.45,56.46,51500.0,36.6795,36.7184,36.673,36.6795,51500.0
2015-02-24 13:15:00,56.45,56.46,56.41,56.41,27600.0,36.673,36.6795,36.647,36.647,27600.0
2015-02-24 13:20:00,56.41,56.46,56.4,56.41,23000.0,36.647,36.6795,36.6405,36.647,23000.0
2015-02-24 13:25:00,56.4,56.4,56.35,56.36,23600.0,36.6405,36.6405,36.608,36.6145,23600.0
2015-02-24 13:30:00,56.36,56.4,56.34,56.4,22900.0,36.6145,36.6405,36.6015,36.6405,22900.0
2015-02-24 13:35:00,56.41,56.45,56.4,56.4,7300.0,36.647,36.673,36.6405,36.6405,7300.0
2015-02-24 13:40:00,56.4,56.49,56.39,56.49,15100.0,36.6405,36.699,36.634,36.699,15100.0
2015-02-24 13:45:00,56.5,56.51,56.45,56.5,19400.0,36.7054,36.7119,36.673,36.7054,19400.0
2015-02-24 13:50:00,56.5,56.56,56.49,56.55,27500.0,36.7054,36.7444,36.699,36.7379,27500.0
2015-02-24 13:55:00,56.56,56.6,56.55,56.58,7800.0,36.7444,36.7704,36.7379,36.7574,7800.0
2015-02-24 14:00:00,56.59,56.6,56.54,56.55,16900.0,36.7639,36.7704,36.7314,36.7379,16900.0
2015-02-24 14:05:00,56.56,56.57,56.51,56.51,22500.0,36.7444,36.7509,36.7119,36.7119,22500.0
2015-02-24 14:10:00,56.51,56.51,56.48,56.49,11100.0,36.7119,36.7119,36.6925,36.699,11100.0
2015-02-24 14:15:00,56.48,56.49,56.44,56.45,15400.0,36.6925,36.699,36.6665,36.673,15400.0
2015-02-24 14:20:00,56.45,56.55,56.42,56.52,18400.0,36.673,36.7379,36.6535,36.7184,18400.0
2015-02-24 14:25:00,56.52,56.59,56.52,56.54,18700.0,36.7184,36.7639,36.7184,36.7314,18700.0
2015-02-24 14:30:00,56.53,56.58,56.52,56.52,18000.0,36.7249,36.7574,36.7184,36.7184,18000.0
2015-02-24 14:35:00,56.52,56.6,56.51,56.6,14600.0,36.7184,36.7704,36.7119,36.7704,14600.0
2015-02-24 14:40:00,56.6,56.6,56.57,56.6,17100.0,36.7704,36.7704,36.7509,36.7704,17100.0
2015-02-24 14:45:00,56.59,56.63,56.58,56.61,18800.0,36.7639,36.7899,36.7574,36.7769,18800.0
2015-02-24 14:50:00,56.62,56.65,56.61,56.65,17400.0,36.7834,36.8029,36.7769,36.8029,17400.0
2015-02-24 14:55:00,56.65,56.65,56.61,56.63,19300.0,36.8029,36.8029,36.7769,36.7899,19300.0
2015-02-24 15:00:00,56.64,56.69,56.64,56.66,23000.0,36.7964,36.8289,36.7964,36.8094,23000.0
2015-02-24 15:05:00,56.67,56.67,56.64,56.64,14600.0,36.8159,36.8159,36.7964,36.7964,14600.0
2015-02-24 15:10:00,56.64,56.64,56.55,56.61,38000.0,36.7964,36.7964,36.7379,36.7769,38000.0
2015-02-24 15:15:00,56.6,56.64,56.6,56.64,28300.0,36.7704,36.7964,36.7704,36.7964,28300.0
2015-02-24 15:20:00,56.63,56.66,56.62,56.66,21200.0,36.7899,36.8094,36.7834,36.8094,21200.0
2015-02-24 15:25:00,56.65,56.67,56.62,56.63,40000.0,36.8029,36.8159,36.7834,36.7899,40000.0
2015-02-24 15:30:00,56.62,56.67,56.6,56.65,46800.0,36.7834,36.8159,36.7704,36.8029,46800.0
2015-02-24 15:35:00,56.65,56.68,56.64,56.67,42500.0,36.8029,36.8224,36.7964,36.8159,42500.0
2015-02-24 15:40:00,56.67,56.72,56.66,56.67,32500.0,36.8159,36.8484,36.8094,36.8159,32500.0
2015-02-24 15:45:00,56.66,56.72,56.65,56.68,104800.0,36.8094,36.8484,36.8029,36.8224,104800.0
2015-02-24 15:50:00,56.68,56.78,56.67,56.74,151700.0,36.8224,36.8874,36.8159,36.8614,151700.0
2015-02-24 15:55:00,56.74,56.77,56.73,56.76,131800.0,36.8614,36.8809,36.8549,36.8744,131800.0
2015-02-25 09:30:00,56.53,56.74,56.53,56.73,148100.0,36.7249,36.8614,36.7249,36.8549,148100.0
2015-02-25 09:35:00,56.69,56.87,56.68,56.83,11500.0,36.8289,36.9458,36.8224,36.9198,11500.0
2015-02-25 09:40:00,56.83,56.83,56.73,56.74,8700.0,36.9198,36.9198,36.8549,36.8614,8700.0
2015-02-25 09:45:00,56.75,56.83,56.74,56.78,20400.0,36.8679,36.9198,36.8614,36.8874,20400.0
2015-02-25 09:50:00,56.76,56.82,56.74,56.74,8100.0,36.8744,36.9133,36.8614,36.8614,8100.0
2015-02-25 09:55:00,56.76,56.8,56.69,56.69,7700.0,36.8744,36.9003,36.8289,36.8289,7700.0
2015-02-25 10:00:00,56.69,56.73,56.62,56.71,31100.0,36.8289,36.8549,36.7834,36.8419,31100.0
2015-02-25 10:05:00,56.72,56.79,56.67,56.77,13600.0,36.8484,36.8938,36.8159,36.8809,13600.0
2015-02-25 10:10:00,56.79,56.82,56.76,56.8,36400.0,36.8938,36.9133,36.8744,36.9003,36400.0
2015-02-25 10:15:00,56.79,56.86,56.78,56.86,21500.0,36.8938,36.9393,36.8874,36.9393,21500.0
2015-02-25 10:20:00,56.87,56.89,56.85,56.86,19400.0,36.9458,36.9588,36.9328,36.9393,19400.0
2015-02-25 10:25:00,56.86,56.88,56.63,56.63,65800.0,36.9393,36.9523,36.7899,36.7899,65800.0
2015-02-25 10:30:00,56.64,56.71,56.6,56.63,24300.0,36.7964,36.8419,36.7704,36.7899,24300.0
2015-02-25 10:35:00,56.64,56.7,56.57,56.57,24400.0,36.7964,36.8354,36.7509,36.7509,24400.0
2015-02-25 10:40:00,56.56,56.6,56.47,56.54,20400.0,36.7444,36.7704,36.686,36.7314,20400.0
2015-02-25 10:45:00,56.53,56.56,56.42,56.45,10600.0,36.7249,36.7444,36.6535,36.673,10600.0
2015-02-25 10:50:00,56.44,56.53,56.43,56.48,34200.0,36.6665,36.7249,36.66,36.6925,34200.0
2015-02-25 10:55:00,56.49,56.51,56.48,56.49,12700.0,36.699,36.7119,36.6925,36.699,12700.0
2015-02-25 11:00:00,56.5,56.54,56.48,56.53,46500.0,36.7054,36.7314,36.6925,36.7249,46500.0
2015-02-25 11:05:00,56.53,56.53,56.48,56.5,21600.0,36.7249,36.7249,36.6925,36.7054,21600.0
2015-02-25 11:10:00,56.49,56.53,56.49,56.5,7600.0,36.699,36.7249,36.699,36.7054,7600.0
2015-02-25 11:15:00,56.5,56.54,56.47,56.52,18500.0,36.7054,36.7314,36.686,36.7184,18500.0
2015-02-25 11:20:00,56.53,56.54,56.51,56.54,7400.0,36.7249,36.7314,36.7119,36.7314,7400.0
2015-02-25 11:25:00,56.53,56.54,56.51,56.51,6100.0,36.7249,36.7314,36.7119,36.7119,6100.0
2015-02-25 11:30:00,56.51,56.55,56.5,56.53,19300.0,36.7119,36.7379,36.7054,36.7249,19300.0
2015-02-25 11:35:00,56.52,56.54,56.51,56.54,15800.0,36.7184,36.7314,36.7119,36.7314,15800.0
2015-02-25 11:40:00,56.55,56.55,56.44,56.45,26500.0,36.7379,36.7379,36.6665,36.673,26500.0
2015-02-25 11:45:00,56.45,56.51,56.45,56.49,8400.0,36.673,36.7119,36.673,36.699,8400.0
2015-02-25 11:50:00,56.49,56.54,56.49,56.51,8900.0,36.699,36.7314,36.699,36.7119,8900.0
2015-02-25 11:55:00,56.52,56.53,56.49,56.5,9600.0,36.7184,36.7249,36.699,36.7054,9600.0
2015-02-25 12:00:00,56.5,56.54,56.49,56.54,6400.0,36.7054,36.7314,36.699,36.7314,6400.0
2015-02-25 12:05:00,56.54,56.56,56.52,56.54,8600.0,36.7314,36.7444,36.7184,36.7314,8600.0
2015-02-25 12:10:00,56.53,56.63,56.53,56.62,10500.0,36.7249,36.7899,36.7249,36.7834,10500.0
2015-02-25 12:15:00,56.62,56.63,56.58,56.6,19500.0,36.7834,36.7899,36.7574,36.7704,19500.0
2015-02-25 12:20:00,56.58,56.6,56.56,56.6,6300.0,36.7574,36.7704,36.7444,36.7704,6300.0
2015-02-25 12:25:00,56.6,56.61,56.54,56.56,7400.0,36.7704,36.7769,36.7314,36.7444,7400.0
2015-02-25 12:30:00,56.56,56.61,56.56,56.61,4800.0,36.7444,36.7769,36.7444,36.7769,4800.0
2015-02-25 12:35:00,56.6,56.61,56.58,56.59,11700.0,36.7704,36.7769,36.7574,36.7639,11700.0
2015-02-25 12:40:00,56.59,56.6,56.57,56.58,10000.0,36.7639,36.7704,36.7509,36.7574,10000.0
2015-02-25 12:45:00,56.59,56.59,56.52,56.53,12800.0,36.7639,36.7639,36.7184,36.7249,12800.0
2015-02-25 12:50:00,56.53,56.56,56.49,56.55,31200.0,36.7249,36.7444,36.699,36.7379,31200.0
2015-02-25 12:55:00,56.56,56.6,56.56,56.59,7000.0,36.7444,36.7704,36.7444,36.7639,7000.0
2015-02-25 13:00:00,56.59,56.6,56.58,56.59,13400.0,36.7639,36.7704,36.7574,36.7639,13400.0
2015-02-25 13:05:00,56.6,56.69,56.59,56.66,53500.0,36.7704,36.8289,36.7639,36.8094,53500.0
2015-02-25 13:10:00,56.66,56.67,56.64,56.66,26000.0,36.8094,36.8159,36.7964,36.8094,26000.0
2015-02-25 13:15:00,56.65,56.66,56.63,56.65,23700.0,36.8029,36.8094,36.7899,36.8029,23700.0
2015-02-25 13:20:00,56.66,56.68,56.64,56.68,9800.0,36.8094,36.8224,36.7964,36.8224,9800.0
2015-02-25 13:25:00,56.67,56.67,56.61,56.64,11200.0,36.8159,36.8159,36.7769,36.7964,11200.0
2015-02-25 13:30:00,56.64,56.74,56.64,56.71,48500.0,36.7964,36.8614,36.7964,36.8419,48500.0
2015-02-25 13:35:00,56.71,56.75,56.7,56.74,15000.0,36.8419,36.8679,36.8354,36.8614,15000.0
2015-02-25 13:40:00,56.76,56.78,56.73,56.73,28500.0,36.8744,36.8874,36.8549,36.8549,28500.0
2015-02-25 13:45:00,56.73,56.73,56.62,56.63,52200.0,36.8549,36.8549,36.7834,36.7899,52200.0
2015-02-25 13:50:00,56.63,56.73,56.62,56.73,21200.0,36.7899,36.8549,36.7834,36.8549,21200.0
2015-02-25 13:55:00,56.74,56.74,56.67,56.69,12900.0,36.8614,36.8614,36.8159,36.8289,12900.0
2015-02-25 14:00:00,56.7,56.78,56.7,56.78,65300.0,36.8354,36.8874,36.8354,36.8874,65300.0
2015-02-25 14:05:00,56.78,56.8,56.71,56.72,20000.0,36.8874,36.9003,36.8419,36.8484,20000.0
2015-02-25 14:10:00,56.72,56.73,56.71,56.71,8300.0,36.8484,36.8549,36.8419,36.8419,8300.0
2015-02-25 14:15:00,56.7,56.79,56.7,56.72,23700.0,36.8354,36.8938,36.8354,36.8484,23700.0
2015-02-25 14:20:00,56.7,56.71,56.67,56.67,4100.0,36.8354,36.8419,36.8159,36.8159,4100.0
2015-02-25 14:25:00,56.67,56.67,56.63,56.63,14400.0,36.8159,36.8159,36.7899,36.7899,14400.0
2015-02-25 14:30:00,56.63,56.7,56.62,56.67,23700.0,36.7899,36.8354,36.7834,36.8159,23700.0
2015-02-25 14:35:00,56.67,56.7,56.58,56.58,11400.0,36.8159,36.8354,36.7574,36.7574,11400.0
2015-02-25 14:40:00,56.58,56.61,56.57,56.6,15200.0,36.7574,36.7769,36.7509,36.7704,15200.0
2015-02-25 14:45:00,56.6,56.66,56.59,56.63,9300.0,36.7704,36.8094,36.7639,36.7899,9300.0
2015-02-25 14:50:00,56.62,56.65,56.58,56.62,15200.0,36.7834,36.8029,36.7574,36.7834,15200.0
2015-02-25 14:55:00,56.61,56.66,56.6,56.6,9200.0,36.7769,36.8094,36.7704,36.7704,9200.0
2015-02-25 15:00:00,56.61,56.65,56.57,56.57,24100.0,36.7769,36.8029,36.7509,36.7509,24100.0
2015-02-25 15:05:00,56.57,56.65,56.56,56.64,15400.0,36.7509,36.8029,36.7444,36.7964,15400.0
2015-02-25 15:10:00,56.65,56.7,56.63,56.7,12200.0,36.8029,36.8354,36.7899,36.8354,12200.0
2015-02-25 15:15:00,56.69,56.71,56.68,56.69,11800.0,36.8289,36.8419,36.8224,36.8289,11800.0
2015-02-25 15:20:00,56.69,56.73,56.67,56.67,25700.0,36.8289,36.8549,36.8159,36.8159,25700.0
2015-02-25 15:25:00,56.67,56.68,56.63,56.65,27300.0,36.8159,36.8224,36.7899,36.8029,27300.0
2015-02-25 15:30:00,56.65,56.73,56.65,56.7,22100.0,36.8029,36.8549,36.8029,36.8354,22100.0
2015-02-25 15:35:00,56.7,56.8,56.69,56.75,36800.0,36.8354,36.9003,36.8289,36.8679,36800.0
2015-02-25 15:40:00,56.76,56.78,56.75,56.75,21000.0,36.8744,36.8874,36.8679,36.8679,21000.0
2015-02-25 15:45:00,56.76,56.84,56.76,56.8,49300.0,36.8744,36.9263,36.8744,36.9003,49300.0
2015-02-25 15:50:00,56.81,56.83,56.78,56.81,69700.0,36.9068,36.9198,36.8874,36.9068,69700.0
2015-02-25 15:55:00,56.81,56.84,56.79,56.8,91500.0,36.9068,36.9263,36.8938,36.9003,91500.0
2015-02-26 09:30:00,56.96,57.47,56.91,57.44,111400.0,37.0043,37.3356,36.9718,37.3161,111400.0
2015-02-26 09:35:00,57.44,57.62,57.42,57.51,74400.0,37.3161,37.4331,37.3031,37.3616,74400.0
2015-02-26 09:40:00,57.5,57.65,57.5,57.62,42200.0,37.3551,37.4526,37.3551,37.4331,42200.0
2015-02-26 09:45:00,57.63,57.64,57.31,57.38,53800.0,37.4396,37.4461,37.2317,37.2771,53800.0
2015-02-26 09:50:00,57.34,57.39,57.19,57.19,17100.0,37.2512,37.2836,37.1537,37.1537,17100.0
2015-02-26 09:55:00,57.17,57.21,57.0,57.03,28900.0,37.1407,37.1667,37.0303,37.0498,28900.0
2015-02-26 10:00:00,57.03,57.09,57.0,57.09,20100.0,37.0498,37.0887,37.0303,37.0887,20100.0
2015-02-26 10:05:00,57.09,57.14,56.97,56.97,53100.0,37.0887,37.1212,37.0108,37.0108,53100.0
2015-02-26 10:10:00,56.99,57.02,56.95,57.01,68800.0,37.0238,37.0433,36.9978,37.0368,68800.0
2015-02-26 10:15:00,57.01,57.02,56.89,56.94,50900.0,37.0368,37.0433,36.9588,36.9913,50900.0
2015-02-26 10:20:00,56.95,57.06,56.94,57.0,64500.0,36.9978,37.0693,36.9913,37.0303,64500.0
2015-02-26 10:25:00,57.0,57.11,56.98,57.09,25300.0,37.0303,37.1017,37.0173,37.0887,25300.0
2015-02-26 10:30:00,57.08,57.08,57.02,57.05,24800.0,37.0822,37.0822,37.0433,37.0628,24800.0
2015-02-26 10:35:00,57.07,57.13,57.06,57.12,28100.0,37.0758,37.1147,37.0693,37.1082,28100.0
2015-02-26 10:40:00,57.12,57.14,57.05,57.05,60500.0,37.1082,37.1212,37.0628,37.0628,60500.0
2015-02-26 10:45:00,57.07,57.07,57.02,57.03,22400.0,37.0758,37.0758,37.0433,37.0498,22400.0
2015-02-26 10:50:00,57.03,57.03,56.99,57.0,16500.0,37.0498,37.0498,37.0238,37.0303,16500.0
2015-02-26 10:55:00,57.01,57.07,56.93,56.93,23600.0,37.0368,37.0758,36.9848,36.9848,23600.0
2015-02-26 11:00:00,56.92,56.99,56.92,56.96,11000.0,36.9783,37.0238,36.9783,37.0043,11000.0
2015-02-26 11:05:00,56.96,57.03,56.95,57.02,28500.0,37.0043,37.0498,36.9978,37.0433,28500.0
2015-02-26 11:10:00,57.01,57.02,56.99,57.01,21000.0,37.0368,37.0433,37.0238,37.0368,21000.0
2015-02-26 11:15:00,57.01,57.02,56.97,57.0,26300.0,37.0368,37.0433,37.0108,37.0303,26300.0
2015-02-26 11:20:00,56.99,57.0,56.97,56.99,14100.0,37.0238,37.0303,37.0108,37.0238,14100.0
2015-02-26 11:25:00,57.0,57.01,56.98,57.0,22300.0,37.0303,37.0368,37.0173,37.0303,22300.0
2015-02-26 11:30:00,57.0,57.03,56.95,56.97,16300.0,37.0303,37.0498,36.9978,37.0108,16300.0
2015-02-26 11:35:00,56.98,57.01,56.96,56.98,25700.0,37.0173,37.0368,37.0043,37.0173,25700.0
2015-02-26 11:40:00,56.97,57.02,56.97,57.02,30600.0,37.0108,37.0433,37.0108,37.0433,30600.0
2015-02-26 11:45:00,57.03,57.03,56.99,57.0,20900.0,37.0498,37.0498,37.0238,37.0303,20900.0
2015-02-26 11:50:00,57.0,57.07,56.98,57.06,118400.0,37.0303,37.0758,37.0173,37.0693,118400.0
2015-02-26 11:55:00,57.06,57.09,57.06,57.07,23200.0,37.0693,37.0887,37.0693,37.0758,23200.0
2015-02-26 12:00:00,57.07,57.07,57.03,57.05,19400.0,37.0758,37.0758,37.0498,37.0628,19400.0
2015-02-26 12:05:00,57.05,57.07,57.03,57.05,13500.0,37.0628,37.0758,37.0498,37.0628,13500.0
2015-02-26 12:10:00,57.05,57.05,57.02,57.03,11300.0,37.0628,37.0628,37.0433,37.0498,11300.0
2015-02-26 12:15:00,57.04,57.08,57.0,57.01,21700.0,37.0563,37.0822,37.0303,37.0368,21700.0
2015-02-26 12:20:00,57.0,57.04,56.99,57.03,22000.0,37.0303,37.0563,37.0238,37.0498,22000.0
2015-02-26 12:25:00,57.04,57.06,57.03,57.04,12200.0,37.0563,37.0693,37.0498,37.0563,12200.0
2015-02-26 12:30:00,57.04,57.04,57.02,57.02,19200.0,37.0563,37.0563,37.0433,37.0433,19200.0
2015-02-26 12:35:00,57.02,57.04,57.01,57.03,18900.0,37.0433,37.0563,37.0368,37.0498,18900.0
2015-02-26 12:40:00,57.02,57.04,57.01,57.03,11700.0,37.0433,37.0563,37.0368,37.0498,11700.0
2015-02-26 12:45:00,57.03,57.07,57.0,57.01,49800.0,37.0498,37.0758,37.0303,37.0368,49800.0
2015-02-26 12:50:00,57.01,57.09,57.01,57.08,14100.0,37.0368,37.0887,37.0368,37.0822,14100.0
2015-02-26 12:55:00,57.08,57.12,57.06,57.11,27900.0,37.0822,37.1082,37.0693,37.1017,27900.0
2015-02-26 13:00:00,57.11,57.19,57.1,57.18,10400.0,37.1017,37.1537,37.0952,37.1472,10400.0
2015-02-26 13:05:00,57.17,57.17,57.11,57.14,13100.0,37.1407,37.1407,37.1017,37.1212,13100.0
2015-02-26 13:10:00,57.14,57.14,57.1,57.14,12100.0,37.1212,37.1212,37.0952,37.1212,12100.0
2015-02-26 13:15:00,57.15,57.17,57.1,57.11,11100.0,37.1277,37.1407,37.0952,37.1017,11100.0
2015-02-26 13:20:00,57.09,57.09,57.0,57.05,18700.0,37.0887,37.0887,37.0303,37.0628,18700.0
2015-02-26 13:25:00,57.06,57.07,57.01,57.01,9000.0,37.0693,37.0758,37.0368,37.0368,9000.0
2015-02-26 13:30:00,57.02,57.03,57.01,57.03,11400.0,37.0433,37.0498,37.0368,37.0498,11400.0
2015-02-26 13:35:00,57.03,57.06,57.02,57.04,10900.0,37.0498,37.0693,37.0433,37.0563,10900.0
2015-02-26 13:40:00,57.05,57.07,57.05,57.05,7600.0,37.0628,37.0758,37.0628,37.0628,7600.0
2015-02-26 13:45:00,57.04,57.09,57.02,57.07,23700.0,37.0563,37.0887,37.0433,37.0758,23700.0
2015-02-26 13:50:00,57.08,57.08,57.05,57.05,11900.0,37.0822,37.0822,37.0628,37.0628,11900.0
2015-02-26 13:55:00,57.06,57.13,57.06,57.12,13800.0,37.0693,37.1147,37.0693,37.1082,13800.0
2015-02-26 14:00:00,57.11,57.15,57.11,57.13,21400.0,37.1017,37.1277,37.1017,37.1147,21400.0
2015-02-26 14:05:00,57.13,57.13,57.07,57.09,22500.0,37.1147,37.1147,37.0758,37.0887,22500.0
2015-02-26 14:10:00,57.09,57.09,57.03,57.03,21500.0,37.0887,37.0887,37.0498,37.0498,21500.0
2015-02-26 14:15:00,57.03,57.03,57.0,57.01,19200.0,37.0498,37.0498,37.0303,37.0368,19200.0
2015-02-26 14:20:00,57.01,57.03,57.0,57.02,24300.0,37.0368,37.0498,37.0303,37.0433,24300.0
2015-02-26 14:25:00,57.02,57.03,56.98,57.0,23400.0,37.0433,37.0498,37.0173,37.0303,23400.0
2015-02-26 14:30:00,56.99,57.01,56.96,56.97,19600.0,37.0238,37.0368,37.0043,37.0108,19600.0
2015-02-26 14:35:00,56.97,56.98,56.95,56.97,19200.0,37.0108,37.0173,36.9978,37.0108,19200.0
2015-02-26 14:40:00,56.98,57.02,56.97,57.02,25200.0,37.0173,37.0433,37.0108,37.0433,25200.0
2015-02-26 14:45:00,57.02,57.02,56.99,57.01,26100.0,37.0433,37.0433,37.0238,37.0368,26100.0
2015-02-26 14:50:00,57.02,57.03,56.96,56.97,28600.0,37.0433,37.0498,37.0043,37.0108,28600.0
2015-02-26 14:55:00,56.96,56.96,56.92,56.95,26300.0,37.0043,37.0043,36.9783,36.9978,26300.0
2015-02-26 15:00:00,56.94,56.96,56.81,56.83,49200.0,36.9913,37.0043,36.9068,36.9198,49200.0
2015-02-26 15:05:00,56.83,56.91,56.82,56.89,22800.0,36.9198,36.9718,36.9133,36.9588,22800.0
2015-02-26 15:10:00,56.88,56.95,56.88,56.95,24800.0,36.9523,36.9978,36.9523,36.9978,24800.0
2015-02-26 15:15:00,56.96,56.96,56.86,56.87,86700.0,37.0043,37.0043,36.9393,36.9458,86700.0
2015-02-26 15:20:00,56.87,56.88,56.81,56.82,36900.0,36.9458,36.9523,36.9068,36.9133,36900.0
2015-02-26 15:25:00,56.83,56.84,56.79,56.83,37500.0,36.9198,36.9263,36.8938,36.9198,37500.0
2015-02-26 15:30:00,56.84,56.85,56.78,56.82,53800.0,36.9263,36.9328,36.8874,36.9133,53800.0
2015-02-26 15:35:00,56.83,56.83,56.75,56.8,52500.0,36.9198,36.9198,36.8679,36.9003,52500.0
2015-02-26 15:40:00,56.79,56.83,56.76,56.78,92200.0,36.8938,36.9198,36.8744,36.8874,92200.0
2015-02-26 15:45:00,56.78,56.8,56.74,56.76,83400.0,36.8874,36.9003,36.8614,36.8744,83400.0
2015-02-26 15:50:00,56.76,56.8,56.72,56.8,77500.0,36.8744,36.9003,36.8484,36.9003,77500.0
2015-02-26 15:55:00,56.8,56.8,56.74,56.76,132700.0,36.9003,36.9003,36.8614,36.8744,132700.0
2015-02-27 09:30:00,56.94,56.94,56.75,56.79,47000.0,36.9913,36.9913,36.8679,36.8938,47000.0
2015-02-27 09:35:00,56.8,56.82,56.67,56.73,56200.0,36.9003,36.9133,36.8159,36.8549,56200.0
2015-02-27 09:40:00,56.75,56.76,56.43,56.47,26200.0,36.8679,36.8744,36.66,36.686,26200.0
2015-02-27 09:45:00,56.47,56.57,56.42,56.55,16200.0,36.686,36.7509,36.6535,36.7379,16200.0
2015-02-27 09:50:00,56.54,56.61,56.52,56.61,11400.0,36.7314,36.7769,36.7184,36.7769,11400.0
2015-02-27 09:55:00,56.59,56.62,56.54,56.55,8100.0,36.7639,36.7834,36.7314,36.7379,8100.0
2015-02-27 10:00:00,56.53,56.69,56.53,56.64,15700.0,36.7249,36.8289,36.7249,36.7964,15700.0
2015-02-27 10:05:00,56.66,56.71,56.65,56.67,14200.0,36.8094,36.8419,36.8029,36.8159,14200.0
2015-02-27 10:10:00,56.67,56.79,56.66,56.79,23800.0,36.8159,36.8938,36.8094,36.8938,23800.0
2015-02-27 10:15:00,56.8,56.8,56.75,56.77,14800.0,36.9003,36.9003,36.8679,36.8809,14800.0
2015-02-27 10:20:00,56.77,56.79,56.74,56.78,12400.0,36.8809,36.8938,36.8614,36.8874,12400.0
2015-02-27 10:25:00,56.77,56.85,56.76,56.84,8900.0,36.8809,36.9328,36.8744,36.9263,8900.0
2015-02-27 10:30:00,56.83,56.98,56.83,56.96,31900.0,36.9198,37.0173,36.9198,37.0043,31900.0
2015-02-27 10:35:00,56.95,56.95,56.79,56.79,9800.0,36.9978,36.9978,36.8938,36.8938,9800.0
2015-02-27 10:40:00,56.8,56.84,56.78,56.84,12800.0,36.9003,36.9263,36.8874,36.9263,12800.0
2015-02-27 10:45:00,56.84,56.85,56.75,56.75,10900.0,36.9263,36.9328,36.8679,36.8679,10900.0
2015-02-27 10:50:00,56.77,56.79,56.74,56.75,21400.0,36.8809,36.8938,36.8614,36.8679,21400.0
2015-02-27 10:55:00,56.75,56.8,56.65,56.69,32600.0,36.8679,36.9003,36.8029,36.8289,32600.0
2015-02-27 11:00:00,56.69,56.7,56.57,56.59,19300.0,36.8289,36.8354,36.7509,36.7639,19300.0
2015-02-27 11:05:00,56.6,56.62,56.57,56.61,15900.0,36.7704,36.7834,36.7509,36.7769,15900.0
2015-02-27 11:10:00,56.61,56.61,56.57,56.6,9600.0,36.7769,36.7769,36.7509,36.7704,9600.0
2015-02-27 11:15:00,56.6,56.64,56.6,56.63,6100.0,36.7704,36.7964,36.7704,36.7899,6100.0
2015-02-27 11:20:00,56.63,56.63,56.55,56.57,12800.0,36.7899,36.7899,36.7379,36.7509,12800.0
2015-02-27 11:25:00,56.56,56.57,56.41,56.44,31000.0,36.7444,36.7509,36.647,36.6665,31000.0
2015-02-27 11:30:00,56.45,56.5,56.44,56.48,11400.0,36.673,36.7054,36.6665,36.6925,11400.0
2015-02-27 11:35:00,56.48,56.52,56.45,56.47,13600.0,36.6925,36.7184,36.673,36.686,13600.0
2015-02-27 11:40:00,56.48,56.56,56.47,56.56,45400.0,36.6925,36.7444,36.686,36.7444,45400.0
2015-02-27 11:45:00,56.56,56.6,56.56,56.58,13000.0,36.7444,36.7704,36.7444,36.7574,13000.0
2015-02-27 11:50:00,56.56,56.6,56.55,56.6,28000.0,36.7444,36.7704,36.7379,36.7704,28000.0
2015-02-27 11:55:00,56.6,56.65,56.6,56.65,12600.0,36.7704,36.8029,36.7704,36.8029,12600.0
2015-02-27 12:00:00,56.64,56.69,56.62,56.67,10400.0,36.7964,36.8289,36.7834,36.8159,10400.0
2015-02-27 12:05:00,56.67,56.74,56.67,56.74,8800.0,36.8159,36.8614,36.8159,36.8614,8800.0
2015-02-27 12:10:00,56.74,56.76,56.73,56.75,37400.0,36.8614,36.8744,36.8549,36.8679,37400.0
2015-02-27 12:15:00,56.75,56.77,56.73,56.73,26000.0,36.8679,36.8809,36.8549,36.8549,26000.0
2015-02-27 12:20:00,56.74,56.8,56.74,56.8,18000.0,36.8614,36.9003,36.8614,36.9003,18000.0
2015-02-27 12:25:00,56.8,56.85,56.78,56.84,31600.0,36.9003,36.9328,36.8874,36.9263,31600.0
2015-02-27 12:30:00,56.84,56.86,56.82,56.84,4500.0,36.9263,36.9393,36.9133,36.9263,4500.0
2015-02-27 12:35:00,56.84,56.88,56.83,56.88,13500.0,36.9263,36.9523,36.9198,36.9523,13500.0
2015-02-27 12:40:00,56.88,56.89,56.84,56.88,8400.0,36.9523,36.9588,36.9263,36.9523,8400.0
2015-02-27 12:45:00,56.88,56.9,56.78,56.79,41900.0,36.9523,36.9653,36.8874,36.8938,41900.0
2015-02-27 12:50:00,56.78,56.79,56.74,56.78,11000.0,36.8874,36.8938,36.8614,36.8874,11000.0
2015-02-27 12:55:00,56.77,56.79,56.75,56.75,12000.0,36.8809,36.8938,36.8679,36.8679,12000.0
2015-02-27 13:00:00,56.77,56.77,56.72,56.73,10500.0,36.8809,36.8809,36.8484,36.8549,10500.0
2015-02-27 13:05:00,56.74,56.78,56.72,56.78,8900.0,36.8614,36.8874,36.8484,36.8874,8900.0
2015-02-27 13:10:00,56.78,56.78,56.7,56.71,12300.0,36.8874,36.8874,36.8354,36.8419,12300.0
2015-02-27 13:15:00,56.7,56.7,56.66,56.67,10600.0,36.8354,36.8354,36.8094,36.8159,10600.0
2015-02-27 13:20:00,56.67,56.72,56.67,56.7,9700.0,36.8159,36.8484,36.8159,36.8354,9700.0
2015-02-27 13:25:00,56.71,56.73,56.65,56.73,26300.0,36.8419,36.8549,36.8029,36.8549,26300.0
2015-02-27 13:30:00,56.73,56.78,56.71,56.75,21600.0,36.8549,36.8874,36.8419,36.8679,21600.0
2015-02-27 13:35:00,56.75,56.79,56.74,56.77,14400.0,36.8679,36.8938,36.8614,36.8809,14400.0
2015-02-27 13:40:00,56.78,56.78,56.75,56.76,7600.0,36.8874,36.8874,36.8679,36.8744,7600.0
2015-02-27 13:45:00,56.75,56.75,56.7,56.7,4900.0,36.8679,36.8679,36.8354,36.8354,4900.0
2015-02-27 13:50:00,56.68,56.68,56.61,56.63,5400.0,36.8224,36.8224,36.7769,36.7899,5400.0
2015-02-27 13:55:00,56.64,56.67,56.64,56.67,3400.0,36.7964,36.8159,36.7964,36.8159,3400.0
2015-02-27 14:00:00,56.67,56.7,56.66,56.67,5900.0,36.8159,36.8354,36.8094,36.8159,5900.0
2015-02-27 14:05:00,56.67,56.72,56.66,56.66,11100.0,36.8159,36.8484,36.8094,36.8094,11100.0
2015-02-27 14:10:00,56.66,56.67,56.64,56.64,10700.0,36.8094,36.8159,36.7964,36.7964,10700.0
2015-02-27 14:15:00,56.64,56.69,56.63,56.63,10700.0,36.7964,36.8289,36.7899,36.7899,10700.0
2015-02-27 14:20:00,56.62,56.63,56.6,56.61,8800.0,36.7834,36.7899,36.7704,36.7769,8800.0
2015-02-27 14:25:00,56.62,56.65,56.62,56.63,7300.0,36.7834,36.8029,36.7834,36.7899,7300.0
2015-02-27 14:30:00,56.64,56.68,56.63,56.66,12200.0,36.7964,36.8224,36.7899,36.8094,12200.0
2015-02-27 14:35:00,56.66,56.71,56.63,56.64,17200.0,36.8094,36.8419,36.7899,36.7964,17200.0
2015-02-27 14:40:00,56.64,56.65,56.59,56.62,9700.0,36.7964,36.8029,36.7639,36.7834,9700.0
2015-02-27 14:45:00,56.62,56.62,56.59,56.62,10500.0,36.7834,36.7834,36.7639,36.7834,10500.0
2015-02-27 14:50:00,56.61,56.62,56.57,56.61,6600.0,36.7769,36.7834,36.7509,36.7769,6600.0
2015-02-27 14:55:00,56.62,56.7,56.57,56.69,49000.0,36.7834,36.8354,36.7509,36.8289,49000.0
2015-02-27 15:00:00,56.69,56.7,56.58,56.6,46300.0,36.8289,36.8354,36.7574,36.7704,46300.0
2015-02-27 15:05:00,56.61,56.66,56.6,56.63,23000.0,36.7769,36.8094,36.7704,36.7899,23000.0
2015-02-27 15:10:00,56.62,56.67,56.61,56.65,17300.0,36.7834,36.8159,36.7769,36.8029,17300.0
2015-02-27 15:15:00,56.64,56.64,56.55,56.56,42900.0,36.7964,36.7964,36.7379,36.7444,42900.0
2015-02-27 15:20:00,56.55,56.57,56.51,56.57,31500.0,36.7379,36.7509,36.7119,36.7509,31500.0
2015-02-27 15:25:00,56.56,56.6,56.52,56.53,43100.0,36.7444,36.7704,36.7184,36.7249,43100.0
2015-02-27 15:30:00,56.53,56.57,56.51,56.51,30200.0,36.7249,36.7509,36.7119,36.7119,30200.0
2015-02-27 15:35:00,56.52,56.55,56.49,56.52,43300.0,36.7184,36.7379,36.699,36.7184,43300.0
2015-02-27 15:40:00,56.52,56.52,56.43,56.47,44900.0,36.7184,36.7184,36.66,36.686,44900.0
2015-02-27 15:45:00,56.47,56.51,56.45,56.45,36000.0,36.686,36.7119,36.673,36.673,36000.0
2015-02-27 15:50:00,56.45,56.49,56.4,56.4,72300.0,36.673,36.699,36.6405,36.6405,72300.0
2015-02-27 15:55:00,56.41,56.43,56.39,56.42,175700.0,36.647,36.66,36.634,36.6535,175700.0
2015-03-02 09:30:00,56.32,56.63,56.32,56.54,87400.0,36.5885,36.7899,36.5885,36.7314,87400.0
2015-03-02 09:35:00,56.54,56.59,56.47,56.51,66400.0,36.7314,36.7639,36.686,36.7119,66400.0
2015-03-02 09:40:00,56.5,56.56,56.47,56.56,43200.0,36.7054,36.7444,36.686,36.7444,43200.0
2015-03-02 09:45:00,56.57,56.73,56.42,56.72,95400.0,36.7509,36.8549,36.6535,36.8484,95400.0
2015-03-02 09:50:00,56.74,56.81,56.73,56.75,9500.0,36.8614,36.9068,36.8549,36.8679,9500.0
2015-03-02 09:55:00,56.74,56.81,56.67,56.76,12300.0,36.8614,36.9068,36.8159,36.8744,12300.0
2015-03-02 10:00:00,56.78,56.81,56.66,56.68,12000.0,36.8874,36.9068,36.8094,36.8224,12000.0
2015-03-02 10:05:00,56.66,56.75,56.64,56.71,7000.0,36.8094,36.8679,36.7964,36.8419,7000.0
2015-03-02 10:10:00,56.72,56.79,56.7,56.71,10300.0,36.8484,36.8938,36.8354,36.8419,10300.0
2015-03-02 10:15:00,56.72,56.78,56.68,56.69,15900.0,36.8484,36.8874,36.8224,36.8289,15900.0
2015-03-02 10:20:00,56.69,56.71,56.58,56.59,27400.0,36.8289,36.8419,36.7574,36.7639,27400.0
2015-03-02 10:25:00,56.59,56.59,56.54,56.57,21800.0,36.7639,36.7639,36.7314,36.7509,21800.0
2015-03-02 10:30:00,56.58,56.69,56.58,56.67,21900.0,36.7574,36.8289,36.7574,36.8159,21900.0
2015-03-02 10:35:00,56.67,56.67,56.57,56.58,29800.0,36.8159,36.8159,36.7509,36.7574,29800.0
2015-03-02 10:40:00,56.58,56.61,56.49,56.51,25200.0,36.7574,36.7769,36.699,36.7119,25200.0
2015-03-02 10:45:00,56.52,56.53,56.43,56.45,17200.0,36.7184,36.7249,36.66,36.673,17200.0
2015-03-02 10:50:00,56.45,56.51,56.45,56.49,15100.0,36.673,36.7119,36.673,36.699,15100.0
2015-03-02 10:55:00,56.51,56.52,56.48,56.5,9900.0,36.7119,36.7184,36.6925,36.7054,9900.0
2015-03-02 11:00:00,56.51,56.51,56.43,56.46,7400.0,36.7119,36.7119,36.66,36.6795,7400.0
2015-03-02 11:05:00,56.45,56.48,56.4,56.46,19200.0,36.673,36.6925,36.6405,36.6795,19200.0
2015-03-02 11:10:00,56.46,56.49,56.45,56.47,18900.0,36.6795,36.699,36.673,36.686,18900.0
2015-03-02 11:15:00,56.46,56.51,56.46,56.51,12200.0,36.6795,36.7119,36.6795,36.7119,12200.0
2015-03-02 11:20:00,56.53,56.53,56.48,56.49,22700.0,36.7249,36.7249,36.6925,36.699,22700.0
2015-03-02 11:25:00,56.48,56.5,56.48,56.48,9600.0,36.6925,36.7054,36.6925,36.6925,9600.0
2015-03-02 11:30:00,56.49,56.57,56.49,56.57,13800.0,36.699,36.7509,36.699,36.7509,13800.0
2015-03-02 11:35:00,56.59,56.66,56.57,56.64,9600.0,36.7639,36.8094,36.7509,36.7964,9600.0
2015-03-02 11:40:00,56.66,56.72,56.66,56.72,9600.0,36.8094,36.8484,36.8094,36.8484,9600.0
2015-03-02 11:45:00,56.72,56.75,56.72,56.72,9700.0,36.8484,36.8679,36.8484,36.8484,9700.0
2015-03-02 11:50:00,56.72,56.78,56.71,56.78,6700.0,36.8484,36.8874,36.8419,36.8874,6700.0
2015-03-02 11:55:00,56.79,56.79,56.73,56.74,9100.0,36.8938,36.8938,36.8549,36.8614,9100.0
2015-03-02 12:00:00,56.73,56.75,56.71,56.71,4600.0,36.8549,36.8679,36.8419,36.8419,4600.0
2015-03-02 12:05:00,56.71,56.74,56.7,56.71,7200.0,36.8419,36.8614,36.8354,36.8419,7200.0
2015-03-02 12:10:00,56.71,56.71,56.58,56.6,10400.0,36.8419,36.8419,36.7574,36.7704,10400.0
2015-03-02 12:15:00,56.6,56.61,56.44,56.44,23700.0,36.7704,36.7769,36.6665,36.6665,23700.0
2015-03-02 12:20:00,56.45,56.45,56.39,56.42,7000.0,36.673,36.673,36.634,36.6535,7000.0
2015-03-02 12:25:00,56.43,56.43,56.36,56.37,5100.0,36.66,36.66,36.6145,36.621,5100.0
2015-03-02 12:30:00,56.37,56.43,56.36,56.43,7500.0,36.621,36.66,36.6145,36.66,7500.0
2015-03-02 12:35:00,56.44,56.47,56.42,56.46,7400.0,36.6665,36.686,36.6535,36.6795,7400.0
2015-03-02 12:40:00,56.46,56.46,56.45,56.45,7900.0,36.6795,36.6795,36.673,36.673,7900.0
2015-03-02 12:45:00,56.46,56.56,56.46,56.52,9500.0,36.6795,36.7444,36.6795,36.7184,9500.0
2015-03-02 12:50:00,56.52,56.55,56.5,56.55,10700.0,36.7184,36.7379,36.7054,36.7379,10700.0
2015-03-02 12:55:00,56.54,56.6,56.53,56.6,7000.0,36.7314,36.7704,36.7249,36.7704,7000.0
2015-03-02 13:00:00,56.61,56.62,56.57,56.61,7200.0,36.7769,36.7834,36.7509,36.7769,7200.0
2015-03-02 13:05:00,56.62,56.62,56.58,56.62,7900.0,36.7834,36.7834,36.7574,36.7834,7900.0
2015-03-02 13:10:00,56.62,56.66,56.62,56.63,3600.0,36.7834,36.8094,36.7834,36.7899,3600.0
2015-03-02 13:15:00,56.63,56.66,56.63,56.66,4900.0,36.7899,36.8094,36.7899,36.8094,4900.0
2015-03-02 13:20:00,56.66,56.66,56.62,56.62,7900.0,36.8094,36.8094,36.7834,36.7834,7900.0
2015-03-02 13:25:00,56.64,56.67,56.62,56.67,7500.0,36.7964,36.8159,36.7834,36.8159,7500.0
2015-03-02 13:30:00,56.68,56.68,56.64,56.67,10500.0,36.8224,36.8224,36.7964,36.8159,10500.0
2015-03-02 13:35:00,56.66,56.74,56.66,56.74,4200.0,36.8094,36.8614,36.8094,36.8614,4200.0
2015-03-02 13:40:00,56.74,56.76,56.73,56.76,11700.0,36.8614,36.8744,36.8549,36.8744,11700.0
2015-03-02 13:45:00,56.76,56.78,56.75,56.76,6800.0,36.8744,36.8874,36.8679,36.8744,6800.0
2015-03-02 13:50:00,56.76,56.78,56.75,56.75,8500.0,36.8744,36.8874,36.8679,36.8679,8500.0
2015-03-02 13:55:00,56.75,56.78,56.74,56.78,8300.0,36.8679,36.8874,36.8614,36.8874,8300.0
2015-03-02 14:00:00,56.78,56.78,56.7,56.74,24200.0,36.8874,36.8874,36.8354,36.8614,24200.0
2015-03-02 14:05:00,56.74,56.77,56.73,56.77,4800.0,36.8614,36.8809,36.8549,36.8809,4800.0
2015-03-02 14:10:00,56.77,56.78,56.76,56.78,6100.0,36.8809,36.8874,36.8744,36.8874,6100.0
2015-03-02 14:15:00,56.78,56.78,56.75,56.75,5300.0,36.8874,36.8874,36.8679,36.8679,5300.0
2015-03-02 14:20:00,56.74,56.75,56.71,56.72,7400.0,36.8614,36.8679,36.8419,36.8484,7400.0
2015-03-02 14:25:00,56.72,56.73,56.71,56.73,12300.0,36.8484,36.8549,36.8419,36.8549,12300.0
2015-03-02 14:30:00,56.73,56.73,56.71,56.73,6100.0,36.8549,36.8549,36.8419,36.8549,6100.0
2015-03-02 14:35:00,56.73,56.74,56.71,56.73,10400.0,36.8549,36.8614,36.8419,36.8549,10400.0
2015-03-02 14:40:00,56.74,56.74,56.7,56.74,11400.0,36.8614,36.8614,36.8354,36.8614,11400.0
2015-03-02 14:45:00,56.73,56.74,56.7,56.73,11900.0,36.8549,36.8614,36.8354,36.8549,11900.0
2015-03-02 14:50:00,56.73,56.74,56.72,56.72,5200.0,36.8549,36.8614,36.8484,36.8484,5200.0
2015-03-02 14:55:00,56.73,56.76,56.71,56.76,11100.0,36.8549,36.8744,36.8419,36.8744,11100.0
2015-03-02 15:00:00,56.76,56.8,56.75,56.79,12900.0,36.8744,36.9003,36.8679,36.8938,12900.0
2015-03-02 15:05:00,56.79,56.87,56.79,56.87,14400.0,36.8938,36.9458,36.8938,36.9458,14400.0
2015-03-02 15:10:00,56.87,56.95,56.87,56.94,39900.0,36.9458,36.9978,36.9458,36.9913,39900.0
2015-03-02 15:15:00,56.94,56.95,56.9,56.92,21300.0,36.9913,36.9978,36.9653,36.9783,21300.0
2015-03-02 15:20:00,56.92,56.92,56.89,56.89,21500.0,36.9783,36.9783,36.9588,36.9588,21500.0
2015-03-02 15:25:00,56.89,56.92,56.88,56.92,12300.0,36.9588,36.9783,36.9523,36.9783,12300.0
2015-03-02 15:30:00,56.92,56.92,56.87,56.91,29000.0,36.9783,36.9783,36.9458,36.9718,29000.0
2015-03-02 15:35:00,56.91,56.95,56.9,56.94,25300.0,36.9718,36.9978,36.9653,36.9913,25300.0
2015-03-02 15:40:00,56.95,56.99,56.94,56.99,37600.0,36.9978,37.0238,36.9913,37.0238,37600.0
2015-03-02 15:45:00,56.99,57.0,56.98,56.99,34900.0,37.0238,37.0303,37.0173,37.0238,34900.0
2015-03-02 15:50:00,57.0,57.01,56.92,56.93,67100.0,37.0303,37.0368,36.9783,36.9848,67100.0
2015-03-02 15:55:00,56.93,56.97,56.92,56.97,76300.0,36.9848,37.0108,36.9783,37.0108,76300.0
2015-03-03 09:30:00,56.77,56.77,56.64,56.65,20200.0,36.8809,36.8809,36.7964,36.8029,20200.0
2015-03-03 09:35:00,56.62,56.75,56.52,56.71,8400.0,36.7834,36.8679,36.7184,36.8419,8400.0
2015-03-03 09:40:00,56.74,56.76,56.58,56.63,5000.0,36.8614,36.8744,36.7574,36.7899,5000.0
2015-03-03 09:45:00,56.61,56.68,56.59,56.63,8800.0,36.7769,36.8224,36.7639,36.7899,8800.0
2015-03-03 09:50:00,56.62,56.72,56.58,56.66,16500.0,36.7834,36.8484,36.7574,36.8094,16500.0
2015-03-03 09:55:00,56.65,56.78,56.65,56.72,4600.0,36.8029,36.8874,36.8029,36.8484,4600.0
2015-03-03 10:00:00,56.7,56.7,56.62,56.62,8200.0,36.8354,36.8354,36.7834,36.7834,8200.0
2015-03-03 10:05:00,56.64,56.64,56.5,56.53,16000.0,36.7964,36.7964,36.7054,36.7249,16000.0
2015-03-03 10:10:00,56.52,56.6,56.45,56.45,13300.0,36.7184,36.7704,36.673,36.673,13300.0
2015-03-03 10:15:00,56.42,56.52,56.41,56.52,6100.0,36.6535,36.7184,36.647,36.7184,6100.0
2015-03-03 10:20:00,56.5,56.5,56.46,56.47,16200.0,36.7054,36.7054,36.6795,36.686,16200.0
2015-03-03 10:25:00,56.46,56.55,56.44,56.55,11800.0,36.6795,36.7379,36.6665,36.7379,11800.0
2015-03-03 10:30:00,56.55,56.58,56.52,56.55,11100.0,36.7379,36.7574,36.7184,36.7379,11100.0
2015-03-03 10:35:00,56.55,56.62,56.47,56.5,76000.0,36.7379,36.7834,36.686,36.7054,76000.0
2015-03-03 10:40:00,56.51,56.54,56.5,56.52,14000.0,36.7119,36.7314,36.7054,36.7184,14000.0
2015-03-03 10:45:00,56.52,56.67,56.52,56.67,25800.0,36.7184,36.8159,36.7184,36.8159,25800.0
2015-03-03 10:50:00,56.67,56.68,56.55,56.55,19000.0,36.8159,36.8224,36.7379,36.7379,19000.0
2015-03-03 10:55:00,56.56,56.56,56.47,56.48,12700.0,36.7444,36.7444,36.686,36.6925,12700.0
2015-03-03 11:00:00,56.46,56.49,56.44,56.48,13700.0,36.6795,36.699,36.6665,36.6925,13700.0
2015-03-03 11:05:00,56.5,56.6,56.48,56.6,40700.0,36.7054,36.7704,36.6925,36.7704,40700.0
2015-03-03 11:10:00,56.6,56.61,56.55,56.61,14100.0,36.7704,36.7769,36.7379,36.7769,14100.0
2015-03-03 11:15:00,56.59,56.73,56.59,56.72,7700.0,36.7639,36.8549,36.7639,36.8484,7700.0
2015-03-03 11:20:00,56.71,56.73,56.68,56.71,3400.0,36.8419,36.8549,36.8224,36.8419,3400.0
2015-03-03 11:25:00,56.71,56.74,56.71,56.73,20100.0,36.8419,36.8614,36.8419,36.8549,20100.0
2015-03-03 11:30:00,56.74,56.74,56.58,56.6,29300.0,36.8614,36.8614,36.7574,36.7704,29300.0
2015-03-03 11:35:00,56.61,56.62,56.58,56.59,11000.0,36.7769,36.7834,36.7574,36.7639,11000.0
2015-03-03 11:40:00,56.6,56.61,56.45,56.47,10300.0,36.7704,36.7769,36.673,36.686,10300.0
2015-03-03 11:45:00,56.48,56.6,56.48,56.57,19900.0,36.6925,36.7704,36.6925,36.7509,19900.0
2015-03-03 11:50:00,56.56,56.6,56.54,56.57,9000.0,36.7444,36.7704,36.7314,36.7509,9000.0
2015-03-03 11:55:00,56.58,56.61,56.56,56.58,9900.0,36.7574,36.7769,36.7444,36.7574,9900.0
2015-03-03 12:00:00,56.58,56.58,56.48,56.49,14100.0,36.7574,36.7574,36.6925,36.699,14100.0
2015-03-03 12:05:00,56.49,56.54,56.47,56.48,9200.0,36.699,36.7314,36.686,36.6925,9200.0
2015-03-03 12:10:00,56.48,56.5,56.45,56.45,11000.0,36.6925,36.7054,36.673,36.673,11000.0
2015-03-03 12:15:00,56.45,56.53,56.45,56.53,13100.0,36.673,36.7249,36.673,36.7249,13100.0
2015-03-03 12:20:00,56.52,56.54,56.49,56.49,21000.0,36.7184,36.7314,36.699,36.699,21000.0
2015-03-03 12:25:00,56.5,56.5,56.43,56.45,22600.0,36.7054,36.7054,36.66,36.673,22600.0
2015-03-03 12:30:00,56.44,56.45,56.38,56.39,10300.0,36.6665,36.673,36.6275,36.634,10300.0
2015-03-03 12:35:00,56.38,56.43,56.38,56.41,37100.0,36.6275,36.66,36.6275,36.647,37100.0
2015-03-03 12:40:00,56.42,56.62,56.41,56.59,72800.0,36.6535,36.7834,36.647,36.7639,72800.0
2015-03-03 12:45:00,56.6,56.62,56.55,56.55,19600.0,36.7704,36.7834,36.7379,36.7379,19600.0
2015-03-03 12:50:00,56.54,56.55,56.49,56.51,8700.0,36.7314,36.7379,36.699,36.7119,8700.0
2015-03-03 12:55:00,56.52,56.59,56.52,56.59,5300.0,36.7184,36.7639,36.7184,36.7639,5300.0
2015-03-03 13:00:00,56.59,56.61,56.56,56.56,6400.0,36.7639,36.7769,36.7444,36.7444,6400.0
2015-03-03 13:05:00,56.55,56.59,56.55,56.56,4200.0,36.7379,36.7639,36.7379,36.7444,4200.0
2015-03-03 13:10:00,56.56,56.56,56.49,56.49,4600.0,36.7444,36.7444,36.699,36.699,4600.0
2015-03-03 13:15:00,56.49,56.49,56.44,56.44,8200.0,36.699,36.699,36.6665,36.6665,8200.0
2015-03-03 13:20:00,56.43,56.49,56.43,56.46,20100.0,36.66,36.699,36.66,36.6795,20100.0
2015-03-03 13:25:00,56.47,56.48,56.41,56.46,20500.0,36.686,36.6925,36.647,36.6795,20500.0
2015-03-03 13:30:00,56.48,56.51,56.46,56.47,9300.0,36.6925,36.7119,36.6795,36.686,9300.0
2015-03-03 13:35:00,56.46,56.48,56.41,56.42,10500.0,36.6795,36.6925,36.647,36.6535,10500.0
2015-03-03 13:40:00,56.42,56.42,56.34,56.39,14100.0,36.6535,36.6535,36.6015,36.634,14100.0
2015-03-03 13:45:00,56.39,56.4,56.35,56.36,11700.0,36.634,36.6405,36.608,36.6145,11700.0
2015-03-03 13:50:00,56.36,56.4,56.34,56.4,25600.0,36.6145,36.6405,36.6015,36.6405,25600.0
2015-03-03 13:55:00,56.4,56.43,56.38,56.39,11900.0,36.6405,36.66,36.6275,36.634,11900.0
2015-03-03 14:00:00,56.39,56.44,56.36,56.43,13200.0,36.634,36.6665,36.6145,36.66,13200.0
2015-03-03 14:05:00,56.43,56.57,56.42,56.56,11400.0,36.66,36.7509,36.6535,36.7444,11400.0
2015-03-03 14:10:00,56.57,56.59,56.52,56.52,15900.0,36.7509,36.7639,36.7184,36.7184,15900.0
2015-03-03 14:15:00,56.52,56.58,56.5,56.58,11000.0,36.7184,36.7574,36.7054,36.7574,11000.0
2015-03-03 14:20:00,56.59,56.59,56.53,56.54,11500.0,36.7639,36.7639,36.7249,36.7314,11500.0
2015-03-03 14:25:00,56.53,56.56,56.5,56.54,10400.0,36.7249,36.7444,36.7054,36.7314,10400.0
2015-03-03 14:30:00,56.54,56.65,56.54,56.63,19700.0,36.7314,36.8029,36.7314,36.7899,19700.0
2015-03-03 14:35:00,56.64,56.69,56.63,56.68,25600.0,36.7964,36.8289,36.7899,36.8224,25600.0
2015-03-03 14:40:00,56.69,56.76,56.68,56.76,38100.0,36.8289,36.8744,36.8224,36.8744,38100.0
2015-03-03 14:45:00,56.76,56.77,56.7,56.75,18600.0,36.8744,36.8809,36.8354,36.8679,18600.0
2015-03-03 14:50:00,56.75,56.75,56.69,56.74,12700.0,36.8679,36.8679,36.8289,36.8614,12700.0
2015-03-03 14:55:00,56.74,56.82,56.73,56.76,26400.0,36.8614,36.9133,36.8549,36.8744,26400.0
2015-03-03 15:00:00,56.76,56.76,56.64,56.69,29100.0,36.8744,36.8744,36.7964,36.8289,29100.0
2015-03-03 15:05:00,56.7,56.7,56.59,56.59,15400.0,36.8354,36.8354,36.7639,36.7639,15400.0
2015-03-03 15:10:00,56.61,56.63,56.55,56.55,13500.0,36.7769,36.7899,36.7379,36.7379,13500.0
2015-03-03 15:15:00,56.55,56.56,56.49,56.5,22800.0,36.7379,36.7444,36.699,36.7054,22800.0
2015-03-03 15:20:00,56.49,56.51,56.48,56.49,21500.0,36.699,36.7119,36.6925,36.699,21500.0
2015-03-03 15:25:00,56.49,56.53,56.48,56.5,19000.0,36.699,36.7249,36.6925,36.7054,19000.0
2015-03-03 15:30:00,56.5,56.57,56.5,56.55,35900.0,36.7054,36.7509,36.7054,36.7379,35900.0
2015-03-03 15:35:00,56.55,56.64,56.55,56.6,29800.0,36.7379,36.7964,36.7379,36.7704,29800.0
2015-03-03 15:40:00,56.59,56.6,56.56,56.6,37900.0,36.7639,36.7704,36.7444,36.7704,37900.0
2015-03-03 15:45:00,56.6,56.66,56.58,56.65,59800.0,36.7704,36.8094,36.7574,36.8029,59800.0
2015-03-03 15:50:00,56.63,56.65,56.6,56.65,49000.0,36.7899,36.8029,36.7704,36.8029,49000.0
2015-03-03 15:55:00,56.64,56.67,56.61,56.64,100100.0,36.7964,36.8159,36.7769,36.7964,100100.0
2015-03-04 09:30:00,56.44,56.44,56.03,56.12,101300.0,36.6665,36.6665,36.4001,36.4586,101300.0
2015-03-04 09:35:00,56.11,56.13,55.9,55.95,46400.0,36.4521,36.4651,36.3157,36.3481,46400.0
2015-03-04 09:40:00,55.91,56.0,55.88,55.95,17000.0,36.3222,36.3806,36.3027,36.3481,17000.0
2015-03-04 09:45:00,55.93,56.04,55.93,55.99,21300.0,36.3351,36.4066,36.3351,36.3741,21300.0
2015-03-04 09:50:00,55.98,56.01,55.85,55.88,24000.0,36.3676,36.3871,36.2832,36.3027,24000.0
2015-03-04 09:55:00,55.88,55.93,55.85,55.86,15500.0,36.3027,36.3351,36.2832,36.2897,15500.0
2015-03-04 10:00:00,55.87,56.01,55.81,55.93,23900.0,36.2962,36.3871,36.2572,36.3351,23900.0
2015-03-04 10:05:00,55.93,56.11,55.92,56.03,18900.0,36.3351,36.4521,36.3286,36.4001,18900.0
2015-03-04 10:10:00,56.02,56.03,55.91,55.96,20200.0,36.3936,36.4001,36.3222,36.3546,20200.0
2015-03-04 10:15:00,55.97,55.98,55.93,55.97,18200.0,36.3611,36.3676,36.3351,36.3611,18200.0
2015-03-04 10:20:00,55.98,55.99,55.96,55.97,13400.0,36.3676,36.3741,36.3546,36.3611,13400.0
2015-03-04 10:25:00,55.97,56.0,55.94,55.95,38200.0,36.3611,36.3806,36.3416,36.3481,38200.0
2015-03-04 10:30:00,55.94,55.96,55.9,55.95,22600.0,36.3416,36.3546,36.3157,36.3481,22600.0
2015-03-04 10:35:00,55.95,55.96,55.88,55.92,24900.0,36.3481,36.3546,36.3027,36.3286,24900.0
2015-03-04 10:40:00,55.93,55.97,55.92,55.93,16400.0,36.3351,36.3611,36.3286,36.3351,16400.0
2015-03-04 10:45:00,55.93,55.95,55.81,55.85,14300.0,36.3351,36.3481,36.2572,36.2832,14300.0
2015-03-04 10:50:00,55.84,55.91,55.83,55.83,12600.0,36.2767,36.3222,36.2702,36.2702,12600.0
2015-03-04 10:55:00,55.83,55.83,55.77,55.8,29900.0,36.2702,36.2702,36.2312,36.2507,29900.0
2015-03-04 11:00:00,55.8,55.86,55.79,55.84,20300.0,36.2507,36.2897,36.2442,36.2767,20300.0
2015-03-04 11:05:00,55.84,55.98,55.83,55.96,20900.0,36.2767,36.3676,36.2702,36.3546,20900.0
2015-03-04 11:10:00,55.97,56.06,55.97,56.06,25200.0,36.3611,36.4196,36.3611,36.4196,25200.0
2015-03-04 11:15:00,56.08,56.16,56.07,56.16,18500.0,36.4326,36.4846,36.4261,36.4846,18500.0
2015-03-04 11:20:00,56.16,56.16,56.06,56.06,19400.0,36.4846,36.4846,36.4196,36.4196,19400.0
2015-03-04 11:25:00,56.06,56.06,55.98,55.99,13300.0,36.4196,36.4196,36.3676,36.3741,13300.0
2015-03-04 11:30:00,55.99,56.12,55.99,56.12,10200.0,36.3741,36.4586,36.3741,36.4586,10200.0
2015-03-04 11:35:00,56.11,56.17,56.09,56.17,11200.0,36.4521,36.4911,36.4391,36.4911,11200.0
2015-03-04 11:40:00,56.17,56.17,56.1,56.12,9300.0,36.4911,36.4911,36.4456,36.4586,9300.0
2015-03-04 11:45:00,56.11,56.12,56.03,56.06,7700.0,36.4521,36.4586,36.4001,36.4196,7700.0
2015-03-04 11:50:00,56.07,56.07,55.98,56.0,11700.0,36.4261,36.4261,36.3676,36.3806,11700.0
2015-03-04 11:55:00,56.02,56.08,56.02,56.07,11200.0,36.3936,36.4326,36.3936,36.4261,11200.0
2015-03-04 12:00:00,56.07,56.09,56.06,56.08,8500.0,36.4261,36.4391,36.4196,36.4326,8500.0
2015-03-04 12:05:00,56.07,56.12,56.05,56.12,14000.0,36.4261,36.4586,36.4131,36.4586,14000.0
2015-03-04 12:10:00,56.12,56.22,56.11,56.21,20400.0,36.4586,36.5235,36.4521,36.517,20400.0
2015-03-04 12:15:00,56.21,56.24,56.19,56.22,9300.0,36.517,36.5365,36.5041,36.5235,9300.0
2015-03-04 12:20:00,56.22,56.22,56.19,56.22,11500.0,36.5235,36.5235,36.5041,36.5235,11500.0
2015-03-04 12:25:00,56.22,56.23,56.19,56.2,6000.0,36.5235,36.53,36.5041,36.5106,6000.0
2015-03-04 12:30:00,56.2,56.26,56.2,56.25,12800.0,36.5106,36.5495,36.5106,36.543,12800.0
2015-03-04 12:35:00,56.25,56.3,56.25,56.26,8300.0,36.543,36.5755,36.543,36.5495,8300.0
2015-03-04 12:40:00,56.27,56.3,56.25,56.26,13400.0,36.556,36.5755,36.543,36.5495,13400.0
2015-03-04 12:45:00,56.25,56.31,56.24,56.29,31800.0,36.543,36.582,36.5365,36.569,31800.0
2015-03-04 12:50:00,56.28,56.32,56.24,56.3,22400.0,36.5625,36.5885,36.5365,36.5755,22400.0
2015-03-04 12:55:00,56.29,56.33,56.28,56.33,13600.0,36.569,36.595,36.5625,36.595,13600.0
2015-03-04 13:00:00,56.33,56.35,56.29,56.32,11000.0,36.595,36.608,36.569,36.5885,11000.0
2015-03-04 13:05:00,56.33,56.36,56.3,56.36,15000.0,36.595,36.6145,36.5755,36.6145,15000.0
2015-03-04 13:10:00,56.35,56.46,56.34,56.45,26100.0,36.608,36.6795,36.6015,36.673,26100.0
2015-03-04 13:15:00,56.45,56.47,56.42,56.45,19600.0,36.673,36.686,36.6535,36.673,19600.0
2015-03-04 13:20:00,56.45,56.47,56.42,56.44,18500.0,36.673,36.686,36.6535,36.6665,18500.0
2015-03-04 13:25:00,56.44,56.51,56.43,56.48,20600.0,36.6665,36.7119,36.66,36.6925,20600.0
2015-03-04 13:30:00,56.48,56.49,56.46,56.48,11600.0,36.6925,36.699,36.6795,36.6925,11600.0
2015-03-04 13:35:00,56.48,56.49,56.41,56.44,18600.0,36.6925,36.699,36.647,36.6665,18600.0
2015-03-04 13:40:00,56.43,56.44,56.41,56.42,13300.0,36.66,36.6665,36.647,36.6535,13300.0
2015-03-04 13:45:00,56.42,56.43,56.38,56.38,24100.0,36.6535,36.66,36.6275,36.6275,24100.0
2015-03-04 13:50:00,56.37,56.37,56.24,56.25,35500.0,36.621,36.621,36.5365,36.543,35500.0
2015-03-04 13:55:00,56.24,56.24,56.19,56.24,35300.0,36.5365,36.5365,36.5041,36.5365,35300.0
2015-03-04 14:00:00,56.23,56.32,56.23,56.3,20600.0,36.53,36.5885,36.53,36.5755,20600.0
2015-03-04 14:05:00,56.3,56.31,56.26,56.3,17900.0,36.5755,36.582,36.5495,36.5755,17900.0
2015-03-04 14:10:00,56.31,56.31,56.2,56.21,20100.0,36.582,36.582,36.5106,36.517,20100.0
2015-03-04 14:15:00,56.21,56.24,56.2,56.23,21000.0,36.517,36.5365,36.5106,36.53,21000.0
2015-03-04 14:20:00,56.24,56.29,56.22,56.28,14100.0,36.5365,36.569,36.5235,36.5625,14100.0
2015-03-04 14:25:00,56.29,56.32,56.28,56.29,15800.0,36.569,36.5885,36.5625,36.569,15800.0
2015-03-04 14:30:00,56.29,56.32,56.28,56.29,15100.0,36.569,36.5885,36.5625,36.569,15100.0
2015-03-04 14:35:00,56.29,56.3,56.24,56.26,34800.0,36.569,36.5755,36.5365,36.5495,34800.0
2015-03-04 14:40:00,56.26,56.31,56.23,56.3,26900.0,36.5495,36.582,36.53,36.5755,26900.0
2015-03-04 14:45:00,56.29,56.34,56.29,56.32,13200.0,36.569,36.6015,36.569,36.5885,13200.0
2015-03-04 14:50:00,56.31,56.35,56.24,56.32,67400.0,36.582,36.608,36.5365,36.5885,67400.0
2015-03-04 14:55:00,56.33,56.38,56.31,56.38,18000.0,36.595,36.6275,36.582,36.6275,18000.0
2015-03-04 15:00:00,56.38,56.38,56.29,56.29,27800.0,36.6275,36.6275,36.569,36.569,27800.0
2015-03-04 15:05:00,56.29,56.31,56.24,56.3,32100.0,36.569,36.582,36.5365,36.5755,32100.0
2015-03-04 15:10:00,56.3,56.34,56.29,56.33,27100.0,36.5755,36.6015,36.569,36.595,27100.0
2015-03-04 15:15:00,56.34,56.38,56.33,56.36,32000.0,36.6015,36.6275,36.595,36.6145,32000.0
2015-03-04 15:20:00,56.37,56.37,56.33,56.36,20800.0,36.621,36.621,36.595,36.6145,20800.0
2015-03-04 15:25:00,56.36,56.37,56.31,56.32,36500.0,36.6145,36.621,36.582,36.5885,36500.0
2015-03-04 15:30:00,56.31,56.34,56.29,56.34,49800.0,36.582,36.6015,36.569,36.6015,49800.0
2015-03-04 15:35:00,56.34,56.36,56.3,56.31,48800.0,36.6015,36.6145,36.5755,36.582,48800.0
2015-03-04 15:40:00,56.31,56.32,56.26,56.32,59200.0,36.582,36.5885,36.5495,36.5885,59200.0
2015-03-04 15:45:00,56.31,56.31,56.29,56.3,47600.0,36.582,36.582,36.569,36.5755,47600.0
2015-03-04 15:50:00,56.3,56.34,56.26,56.28,74300.0,36.5755,36.6015,36.5495,36.5625,74300.0
2015-03-04 15:55:00,56.27,56.28,56.22,56.24,126500.0,36.556,36.5625,36.5235,36.5365,126500.0
2015-03-05 09:30:00,56.41,56.48,56.26,56.31,25900.0,36.647,36.6925,36.5495,36.582,25900.0
2015-03-05 09:35:00,56.32,56.33,56.18,56.23,16100.0,36.5885,36.595,36.4976,36.53,16100.0
2015-03-05 09:40:00,56.23,56.24,56.01,56.01,25200.0,36.53,36.5365,36.3871,36.3871,25200.0
2015-03-05 09:45:00,56.04,56.09,56.01,56.05,18500.0,36.4066,36.4391,36.3871,36.4131,18500.0
2015-03-05 09:50:00,56.09,56.1,55.9,55.9,28800.0,36.4391,36.4456,36.3157,36.3157,28800.0
2015-03-05 09:55:00,55.91,55.99,55.86,55.91,14200.0,36.3222,36.3741,36.2897,36.3222,14200.0
2015-03-05 10:00:00,55.89,55.9,55.8,55.82,12400.0,36.3092,36.3157,36.2507,36.2637,12400.0
2015-03-05 10:05:00,55.83,55.88,55.82,55.85,9000.0,36.2702,36.3027,36.2637,36.2832,9000.0
2015-03-05 10:10:00,55.85,55.9,55.81,55.85,34200.0,36.2832,36.3157,36.2572,36.2832,34200.0
2015-03-05 10:15:00,55.86,55.88,55.68,55.69,60200.0,36.2897,36.3027,36.1727,36.1792,60200.0
2015-03-05 10:20:00,55.69,55.73,55.68,55.72,18100.0,36.1792,36.2052,36.1727,36.1987,18100.0
2015-03-05 10:25:00,55.71,55.76,55.71,55.73,11600.0,36.1922,36.2247,36.1922,36.2052,11600.0
2015-03-05 10:30:00,55.74,55.75,55.68,55.68,16400.0,36.2117,36.2182,36.1727,36.1727,16400.0
2015-03-05 10:35:00,55.69,55.69,55.59,55.61,16100.0,36.1792,36.1792,36.1143,36.1273,16100.0
2015-03-05 10:40:00,55.6,55.7,55.6,55.7,9500.0,36.1208,36.1857,36.1208,36.1857,9500.0
2015-03-05 10:45:00,55.71,55.74,55.7,55.72,7400.0,36.1922,36.2117,36.1857,36.1987,7400.0
2015-03-05 10:50:00,55.71,55.73,55.68,55.7,13200.0,36.1922,36.2052,36.1727,36.1857,13200.0
2015-03-05 10:55:00,55.7,55.71,55.6,55.63,43000.0,36.1857,36.1922,36.1208,36.1403,43000.0
2015-03-05 11:00:00,55.63,55.73,55.6,55.71,32300.0,36.1403,36.2052,36.1208,36.1922,32300.0
2015-03-05 11:05:00,55.71,55.73,55.61,55.65,24600.0,36.1922,36.2052,36.1273,36.1532,24600.0
2015-03-05 11:10:00,55.65,55.66,55.55,55.56,34600.0,36.1532,36.1597,36.0883,36.0948,34600.0
2015-03-05 11:15:00,55.58,55.64,55.57,55.6,18200.0,36.1078,36.1467,36.1013,36.1208,18200.0
2015-03-05 11:20:00,55.61,55.65,55.6,55.62,10100.0,36.1273,36.1532,36.1208,36.1338,10100.0
2015-03-05 11:25:00,55.62,55.63,55.54,55.55,18000.0,36.1338,36.1403,36.0818,36.0883,18000.0
2015-03-05 11:30:00,55.56,55.64,55.56,55.61,8400.0,36.0948,36.1467,36.0948,36.1273,8400.0
2015-03-05 11:35:00,55.6,55.63,55.55,55.55,12000.0,36.1208,36.1403,36.0883,36.0883,12000.0
2015-03-05 11:40:00,55.54,55.56,55.52,55.54,10200.0,36.0818,36.0948,36.0688,36.0818,10200.0
2015-03-05 11:45:00,55.54,55.56,55.52,55.56,37800.0,36.0818,36.0948,36.0688,36.0948,37800.0
2015-03-05 11:50:00,55.56,55.59,55.54,55.55,14100.0,36.0948,36.1143,36.0818,36.0883,14100.0
2015-03-05 11:55:00,55.55,55.57,55.54,55.57,7300.0,36.0883,36.1013,36.0818,36.1013,7300.0
2015-03-05 12:00:00,55.56,55.57,55.52,55.53,11600.0,36.0948,36.1013,36.0688,36.0753,11600.0
2015-03-05 12:05:00,55.53,55.57,55.51,55.55,16600.0,36.0753,36.1013,36.0623,36.0883,16600.0
2015-03-05 12:10:00,55.55,55.56,55.51,55.52,8600.0,36.0883,36.0948,36.0623,36.0688,8600.0
2015-03-05 12:15:00,55.52,55.58,55.51,55.56,40700.0,36.0688,36.1078,36.0623,36.0948,40700.0
2015-03-05 12:20:00,55.56,55.56,55.51,55.55,21600.0,36.0948,36.0948,36.0623,36.0883,21600.0
2015-03-05 12:25:00,55.55,55.57,55.52,55.54,16600.0,36.0883,36.1013,36.0688,36.0818,16600.0
2015-03-05 12:30:00,55.53,55.55,55.52,55.52,11000.0,36.0753,36.0883,36.0688,36.0688,11000.0
2015-03-05 12:35:00,55.52,55.55,55.51,55.53,58300.0,36.0688,36.0883,36.0623,36.0753,58300.0
2015-03-05 12:40:00,55.53,55.54,55.46,55.5,48400.0,36.0753,36.0818,36.0298,36.0558,48400.0
2015-03-05 12:45:00,55.5,55.53,55.48,55.48,12000.0,36.0558,36.0753,36.0428,36.0428,12000.0
2015-03-05 12:50:00,55.48,55.52,55.43,55.49,19100.0,36.0428,36.0688,36.0103,36.0493,19100.0
2015-03-05 12:55:00,55.48,55.48,55.31,55.32,28900.0,36.0428,36.0428,35.9324,35.9389,28900.0
2015-03-05 13:00:00,55.32,55.32,55.26,55.31,20700.0,35.9389,35.9389,35.8999,35.9324,20700.0
2015-03-05 13:05:00,55.32,55.42,55.32,55.41,11900.0,35.9389,36.0038,35.9389,35.9973,11900.0
2015-03-05 13:10:00,55.41,55.54,55.4,55.54,17800.0,35.9973,36.0818,35.9908,36.0818,17800.0
2015-03-05 13:15:00,55.55,55.56,55.45,55.45,7700.0,36.0883,36.0948,36.0233,36.0233,7700.0
2015-03-05 13:20:00,55.45,55.53,55.44,55.53,13900.0,36.0233,36.0753,36.0168,36.0753,13900.0
2015-03-05 13:25:00,55.53,55.59,55.53,55.55,13000.0,36.0753,36.1143,36.0753,36.0883,13000.0
2015-03-05 13:30:00,55.54,55.58,55.52,55.58,9200.0,36.0818,36.1078,36.0688,36.1078,9200.0
2015-03-05 13:35:00,55.58,55.62,55.57,55.61,11300.0,36.1078,36.1338,36.1013,36.1273,11300.0
2015-03-05 13:40:00,55.6,55.63,55.57,55.63,10200.0,36.1208,36.1403,36.1013,36.1403,10200.0
2015-03-05 13:45:00,55.63,55.66,55.55,55.55,16200.0,36.1403,36.1597,36.0883,36.0883,16200.0
2015-03-05 13:50:00,55.55,55.57,55.55,55.55,5300.0,36.0883,36.1013,36.0883,36.0883,5300.0
2015-03-05 13:55:00,55.55,55.55,55.5,55.53,16200.0,36.0883,36.0883,36.0558,36.0753,16200.0
2015-03-05 14:00:00,55.52,55.56,55.52,55.56,10200.0,36.0688,36.0948,36.0688,36.0948,10200.0
2015-03-05 14:05:00,55.56,55.56,55.5,55.5,12300.0,36.0948,36.0948,36.0558,36.0558,12300.0
2015-03-05 14:10:00,55.5,55.51,55.47,55.5,12100.0,36.0558,36.0623,36.0363,36.0558,12100.0
2015-03-05 14:15:00,55.5,55.55,55.5,55.55,14000.0,36.0558,36.0883,36.0558,36.0883,14000.0
2015-03-05 14:20:00,55.55,55.6,55.55,55.6,8600.0,36.0883,36.1208,36.0883,36.1208,8600.0
2015-03-05 14:25:00,55.6,55.6,55.54,55.54,18400.0,36.1208,36.1208,36.0818,36.0818,18400.0
2015-03-05 14:30:00,55.55,55.6,55.54,55.55,22100.0,36.0883,36.1208,36.0818,36.0883,22100.0
2015-03-05 14:35:00,55.56,55.57,55.53,55.55,20800.0,36.0948,36.1013,36.0753,36.0883,20800.0
2015-03-05 14:40:00,55.55,55.58,55.54,55.57,28800.0,36.0883,36.1078,36.0818,36.1013,28800.0
2015-03-05 14:45:00,55.57,55.58,55.54,55.55,20300.0,36.1013,36.1078,36.0818,36.0883,20300.0
2015-03-05 14:50:00,55.56,55.67,55.56,55.64,17400.0,36.0948,36.1662,36.0948,36.1467,17400.0
2015-03-05 14:55:00,55.65,55.67,55.61,55.63,11700.0,36.1532,36.1662,36.1273,36.1403,11700.0
2015-03-05 15:00:00,55.64,55.65,55.55,55.56,15300.0,36.1467,36.1532,36.0883,36.0948,15300.0
2015-03-05 15:05:00,55.56,55.58,55.54,55.57,22000.0,36.0948,36.1078,36.0818,36.1013,22000.0
2015-03-05 15:10:00,55.57,55.61,55.56,55.6,22100.0,36.1013,36.1273,36.0948,36.1208,22100.0
2015-03-05 15:15:00,55.61,55.61,55.55,55.55,13900.0,36.1273,36.1273,36.0883,36.0883,13900.0
2015-03-05 15:20:00,55.56,55.58,55.55,55.57,23700.0,36.0948,36.1078,36.0883,36.1013,23700.0
2015-03-05 15:25:00,55.57,55.58,55.56,55.57,23100.0,36.1013,36.1078,36.0948,36.1013,23100.0
2015-03-05 15:30:00,55.57,55.57,55.52,55.56,50300.0,36.1013,36.1013,36.0688,36.0948,50300.0
2015-03-05 15:35:00,55.55,55.6,55.55,55.57,35700.0,36.0883,36.1208,36.0883,36.1013,35700.0
2015-03-05 15:40:00,55.57,55.59,55.54,55.55,55300.0,36.1013,36.1143,36.0818,36.0883,55300.0
2015-03-05 15:45:00,55.55,55.58,55.54,55.56,101800.0,36.0883,36.1078,36.0818,36.0948,101800.0
2015-03-05 15:50:00,55.56,55.59,55.55,55.56,61300.0,36.0948,36.1143,36.0883,36.0948,61300.0
2015-03-05 15:55:00,55.57,55.59,55.55,55.55,83100.0,36.1013,36.1143,36.0883,36.0883,83100.0
2015-03-06 09:30:00,55.07,55.08,54.67,54.73,206700.0,35.7764,35.7829,35.5166,35.5556,206700.0
2015-03-06 09:35:00,54.73,54.96,54.72,54.73,89600.0,35.5556,35.705,35.5491,35.5556,89600.0
2015-03-06 09:40:00,54.73,54.98,54.72,54.93,30300.0,35.5556,35.718,35.5491,35.6855,30300.0
2015-03-06 09:45:00,54.94,54.98,54.91,54.91,35900.0,35.692,35.718,35.6725,35.6725,35900.0
2015-03-06 09:50:00,54.91,55.01,54.83,54.99,97000.0,35.6725,35.7375,35.6205,35.7245,97000.0
2015-03-06 09:55:00,55.01,55.11,54.97,54.98,22500.0,35.7375,35.8024,35.7115,35.718,22500.0
2015-03-06 10:00:00,55.0,55.03,54.87,54.89,111800.0,35.731,35.7505,35.6465,35.6595,111800.0
2015-03-06 10:05:00,54.87,54.95,54.86,54.87,20700.0,35.6465,35.6985,35.64,35.6465,20700.0
2015-03-06 10:10:00,54.88,54.97,54.86,54.86,30700.0,35.653,35.7115,35.64,35.64,30700.0
2015-03-06 10:15:00,54.85,54.92,54.84,54.91,35100.0,35.6335,35.679,35.627,35.6725,35100.0
2015-03-06 10:20:00,54.91,55.0,54.9,54.96,18200.0,35.6725,35.731,35.666,35.705,18200.0
2015-03-06 10:25:00,54.96,54.96,54.85,54.85,32800.0,35.705,35.705,35.6335,35.6335,32800.0
2015-03-06 10:30:00,54.85,54.91,54.84,54.89,30600.0,35.6335,35.6725,35.627,35.6595,30600.0
2015-03-06 10:35:00,54.88,54.9,54.84,54.86,15200.0,35.653,35.666,35.627,35.64,15200.0
2015-03-06 10:40:00,54.86,54.87,54.79,54.84,49300.0,35.64,35.6465,35.5945,35.627,49300.0
2015-03-06 10:45:00,54.85,54.9,54.8,54.89,23200.0,35.6335,35.666,35.601,35.6595,23200.0
2015-03-06 10:50:00,54.89,54.89,54.79,54.81,27700.0,35.6595,35.6595,35.5945,35.6075,27700.0
2015-03-06 10:55:00,54.81,54.81,54.73,54.73,19200.0,35.6075,35.6075,35.5556,35.5556,19200.0
2015-03-06 11:00:00,54.74,54.74,54.67,54.68,22300.0,35.5621,35.5621,35.5166,35.5231,22300.0
2015-03-06 11:05:00,54.69,54.75,54.67,54.67,36000.0,35.5296,35.5686,35.5166,35.5166,36000.0
2015-03-06 11:10:00,54.67,54.69,54.64,54.67,20000.0,35.5166,35.5296,35.4971,35.5166,20000.0
2015-03-06 11:15:00,54.66,54.67,54.62,54.64,30500.0,35.5101,35.5166,35.4841,35.4971,30500.0
2015-03-06 11:20:00,54.66,54.66,54.61,54.61,15100.0,35.5101,35.5101,35.4776,35.4776,15100.0
2015-03-06 11:25:00,54.6,54.69,54.57,54.68,11300.0,35.4711,35.5296,35.4516,35.5231,11300.0
2015-03-06 11:30:00,54.67,54.67,54.6,54.67,18300.0,35.5166,35.5166,35.4711,35.5166,18300.0
2015-03-06 11:35:00,54.68,54.7,54.64,54.67,9700.0,35.5231,35.5361,35.4971,35.5166,9700.0
2015-03-06 11:40:00,54.66,54.69,54.63,54.63,12400.0,35.5101,35.5296,35.4906,35.4906,12400.0
2015-03-06 11:45:00,54.62,54.65,54.6,54.62,13100.0,35.4841,35.5036,35.4711,35.4841,13100.0
2015-03-06 11:50:00,54.62,54.69,54.6,54.69,12300.0,35.4841,35.5296,35.4711,35.5296,12300.0
2015-03-06 11:55:00,54.68,54.68,54.6,54.66,12100.0,35.5231,35.5231,35.4711,35.5101,12100.0
2015-03-06 12:00:00,54.67,54.72,54.66,54.68,11000.0,35.5166,35.5491,35.5101,35.5231,11000.0
2015-03-06 12:05:00,54.68,54.69,54.66,54.67,8900.0,35.5231,35.5296,35.5101,35.5166,8900.0
2015-03-06 12:10:00,54.67,54.67,54.59,54.6,11300.0,35.5166,35.5166,35.4646,35.4711,11300.0
2015-03-06 12:15:00,54.6,54.63,54.53,54.54,39200.0,35.4711,35.4906,35.4256,35.4321,39200.0
2015-03-06 12:20:00,54.55,54.58,54.52,54.57,40000.0,35.4386,35.4581,35.4191,35.4516,40000.0
2015-03-06 12:25:00,54.56,54.65,54.54,54.65,44800.0,35.4451,35.5036,35.4321,35.5036,44800.0
2015-03-06 12:30:00,54.66,54.71,54.65,54.7,22100.0,35.5101,35.5426,35.5036,35.5361,22100.0
2015-03-06 12:35:00,54.71,54.75,54.68,54.74,11900.0,35.5426,35.5686,35.5231,35.5621,11900.0
2015-03-06 12:40:00,54.74,54.75,54.7,54.7,8700.0,35.5621,35.5686,35.5361,35.5361,8700.0
2015-03-06 12:45:00,54.7,54.73,54.67,54.73,13300.0,35.5361,35.5556,35.5166,35.5556,13300.0
2015-03-06 12:50:00,54.72,54.74,54.68,54.68,17700.0,35.5491,35.5621,35.5231,35.5231,17700.0
2015-03-06 12:55:00,54.68,54.76,54.63,54.73,41900.0,35.5231,35.5751,35.4906,35.5556,41900.0
2015-03-06 13:00:00,54.76,54.77,54.69,54.76,92600.0,35.5751,35.5815,35.5296,35.5751,92600.0
2015-03-06 13:05:00,54.76,54.82,54.72,54.76,30800.0,35.5751,35.614,35.5491,35.5751,30800.0
2015-03-06 13:10:00,54.77,54.8,54.73,54.8,19800.0,35.5815,35.601,35.5556,35.601,19800.0
2015-03-06 13:15:00,54.8,54.81,54.77,54.78,19900.0,35.601,35.6075,35.5815,35.588,19900.0
2015-03-06 13:20:00,54.79,54.81,54.76,54.76,18800.0,35.5945,35.6075,35.5751,35.5751,18800.0
2015-03-06 13:25:00,54.77,54.85,54.77,54.85,52800.0,35.5815,35.6335,35.5815,35.6335,52800.0
2015-03-06 13:30:00,54.85,54.85,54.76,54.77,10100.0,35.6335,35.6335,35.5751,35.5815,10100.0
2015-03-06 13:35:00,54.75,54.77,54.71,54.75,10900.0,35.5686,35.5815,35.5426,35.5686,10900.0
2015-03-06 13:40:00,54.76,54.76,54.7,54.72,13200.0,35.5751,35.5751,35.5361,35.5491,13200.0
2015-03-06 13:45:00,54.71,54.71,54.62,54.63,18600.0,35.5426,35.5426,35.4841,35.4906,18600.0
2015-03-06 13:50:00,54.63,54.63,54.6,54.61,19900.0,35.4906,35.4906,35.4711,35.4776,19900.0
2015-03-06 13:55:00,54.61,54.62,54.57,54.62,26700.0,35.4776,35.4841,35.4516,35.4841,26700.0
2015-03-06 14:00:00,54.62,54.97,54.61,54.96,57400.0,35.4841,35.7115,35.4776,35.705,57400.0
2015-03-06 14:05:00,54.98,55.44,54.96,55.17,340300.0,35.718,36.0168,35.705,35.8414,340300.0
2015-03-06 14:10:00,55.15,55.2,54.79,54.91,231000.0,35.8284,35.8609,35.5945,35.6725,231000.0
2015-03-06 14:15:00,54.92,55.03,54.85,54.98,80600.0,35.679,35.7505,35.6335,35.718,80600.0
2015-03-06 14:20:00,54.96,54.97,54.72,54.75,47900.0,35.705,35.7115,35.5491,35.5686,47900.0
2015-03-06 14:25:00,54.76,54.78,54.68,54.69,33000.0,35.5751,35.588,35.5231,35.5296,33000.0
2015-03-06 14:30:00,54.67,54.85,54.61,54.8,130000.0,35.5166,35.6335,35.4776,35.601,130000.0
2015-03-06 14:35:00,54.81,54.87,54.73,54.75,26900.0,35.6075,35.6465,35.5556,35.5686,26900.0
2015-03-06 14:40:00,54.75,54.84,54.75,54.82,26700.0,35.5686,35.627,35.5686,35.614,26700.0
2015-03-06 14:45:00,54.82,55.03,54.81,55.0,96400.0,35.614,35.7505,35.6075,35.731,96400.0
2015-03-06 14:50:00,55.01,55.14,55.0,55.05,48300.0,35.7375,35.8219,35.731,35.7635,48300.0
2015-03-06 14:55:00,55.05,55.11,54.99,55.0,22400.0,35.7635,35.8024,35.7245,35.731,22400.0
2015-03-06 15:00:00,54.98,55.1,54.97,55.1,26400.0,35.718,35.7959,35.7115,35.7959,26400.0
2015-03-06 15:05:00,55.11,55.27,55.11,55.16,109600.0,35.8024,35.9064,35.8024,35.8349,109600.0
2015-03-06 15:10:00,55.15,55.27,55.02,55.26,85500.0,35.8284,35.9064,35.744,35.8999,85500.0
2015-03-06 15:15:00,55.27,55.28,55.2,55.21,124000.0,35.9064,35.9129,35.8609,35.8674,124000.0
2015-03-06 15:20:00,55.22,55.26,55.15,55.26,80000.0,35.8739,35.8999,35.8284,35.8999,80000.0
2015-03-06 15:25:00,55.26,55.29,55.2,55.26,86500.0,35.8999,35.9194,35.8609,35.8999,86500.0
2015-03-06 15:30:00,55.26,55.29,55.09,55.12,66000.0,35.8999,35.9194,35.7894,35.8089,66000.0
2015-03-06 15:35:00,55.13,55.18,55.12,55.18,69600.0,35.8154,35.8479,35.8089,35.8479,69600.0
2015-03-06 15:40:00,55.18,55.21,55.06,55.07,105300.0,35.8479,35.8674,35.7699,35.7764,105300.0
2015-03-06 15:45:00,55.07,55.2,55.03,55.18,93300.0,35.7764,35.8609,35.7505,35.8479,93300.0
2015-03-06 15:50:00,55.17,55.2,55.11,55.16,110300.0,35.8414,35.8609,35.8024,35.8349,110300.0
2015-03-06 15:55:00,55.16,55.2,55.11,55.19,179200.0,35.8349,35.8609,35.8024,35.8544,179200.0
2015-03-09 09:30:00,55.51,55.78,55.51,55.66,73400.0,36.0623,36.2377,36.0623,36.1597,73400.0
2015-03-09 09:35:00,55.69,55.7,55.52,55.63,29900.0,36.1792,36.1857,36.0688,36.1403,29900.0
2015-03-09 09:40:00,55.65,55.65,55.51,55.58,13800.0,36.1532,36.1532,36.0623,36.1078,13800.0
2015-03-09 09:45:00,55.58,55.59,55.51,55.58,26100.0,36.1078,36.1143,36.0623,36.1078,26100.0
2015-03-09 09:50:00,55.57,55.59,55.39,55.43,20900.0,36.1013,36.1143,35.9843,36.0103,20900.0
2015-03-09 09:55:00,55.42,55.42,55.18,55.2,61300.0,36.0038,36.0038,35.8479,35.8609,61300.0
2015-03-09 10:00:00,55.2,55.21,55.12,55.16,26200.0,35.8609,35.8674,35.8089,35.8349,26200.0
2015-03-09 10:05:00,55.17,55.29,55.15,55.28,32900.0,35.8414,35.9194,35.8284,35.9129,32900.0
2015-03-09 10:10:00,55.28,55.32,55.26,55.27,20500.0,35.9129,35.9389,35.8999,35.9064,20500.0
2015-03-09 10:15:00,55.28,55.28,55.21,55.26,26200.0,35.9129,35.9129,35.8674,35.8999,26200.0
2015-03-09 10:20:00,55.26,55.42,55.24,55.4,28500.0,35.8999,36.0038,35.8869,35.9908,28500.0
2015-03-09 10:25:00,55.39,55.39,55.28,55.3,12900.0,35.9843,35.9843,35.9129,35.9259,12900.0
2015-03-09 10:30:00,55.32,55.39,55.31,55.37,20900.0,35.9389,35.9843,35.9324,35.9713,20900.0
2015-03-09 10:35:00,55.38,55.39,55.26,55.26,9600.0,35.9778,35.9843,35.8999,35.8999,9600.0
2015-03-09 10:40:00,55.25,55.33,55.23,55.32,12600.0,35.8934,35.9454,35.8804,35.9389,12600.0
2015-03-09 10:45:00,55.32,55.34,55.26,55.3,15400.0,35.9389,35.9519,35.8999,35.9259,15400.0
2015-03-09 10:50:00,55.3,55.39,55.3,55.32,17500.0,35.9259,35.9843,35.9259,35.9389,17500.0
2015-03-09 10:55:00,55.32,55.32,55.16,55.16,27700.0,35.9389,35.9389,35.8349,35.8349,27700.0
2015-03-09 11:00:00,55.16,55.21,55.13,55.17,23900.0,35.8349,35.8674,35.8154,35.8414,23900.0
2015-03-09 11:05:00,55.18,55.21,55.14,55.18,25200.0,35.8479,35.8674,35.8219,35.8479,25200.0
2015-03-09 11:10:00,55.18,55.21,55.14,55.16,27600.0,35.8479,35.8674,35.8219,35.8349,27600.0
2015-03-09 11:15:00,55.15,55.23,55.15,55.21,17900.0,35.8284,35.8804,35.8284,35.8674,17900.0
2015-03-09 11:20:00,55.21,55.22,55.14,55.21,12500.0,35.8674,35.8739,35.8219,35.8674,12500.0
2015-03-09 11:25:00,55.21,55.26,55.15,55.18,17000.0,35.8674,35.8999,35.8284,35.8479,17000.0
2015-03-09 11:30:00,55.2,55.23,55.19,55.22,9300.0,35.8609,35.8804,35.8544,35.8739,9300.0
2015-03-09 11:35:00,55.23,55.24,55.21,55.24,8400.0,35.8804,35.8869,35.8674,35.8869,8400.0
2015-03-09 11:40:00,55.25,55.27,55.21,55.21,22800.0,35.8934,35.9064,35.8674,35.8674,22800.0
2015-03-09 11:45:00,55.21,55.26,55.2,55.25,11600.0,35.8674,35.8999,35.8609,35.8934,11600.0
2015-03-09 11:50:00,55.25,55.27,55.18,55.2,11800.0,35.8934,35.9064,35.8479,35.8609,11800.0
2015-03-09 11:55:00,55.21,55.24,55.19,55.21,16900.0,35.8674,35.8869,35.8544,35.8674,16900.0
2015-03-09 12:00:00,55.21,55.21,55.13,55.15,27400.0,35.8674,35.8674,35.8154,35.8284,27400.0
2015-03-09 12:05:00,55.16,55.17,55.14,55.15,25000.0,35.8349,35.8414,35.8219,35.8284,25000.0
2015-03-09 12:10:00,55.16,55.24,55.16,55.2,14200.0,35.8349,35.8869,35.8349,35.8609,14200.0
2015-03-09 12:15:00,55.21,55.21,55.17,55.19,7400.0,35.8674,35.8674,35.8414,35.8544,7400.0
2015-03-09 12:20:00,55.2,55.23,55.15,55.2,11100.0,35.8609,35.8804,35.8284,35.8609,11100.0
2015-03-09 12:25:00,55.2,55.24,55.19,55.24,5700.0,35.8609,35.8869,35.8544,35.8869,5700.0
2015-03-09 12:30:00,55.23,55.23,55.15,55.16,11100.0,35.8804,35.8804,35.8284,35.8349,11100.0
2015-03-09 12:35:00,55.17,55.24,55.16,55.21,7800.0,35.8414,35.8869,35.8349,35.8674,7800.0
2015-03-09 12:40:00,55.22,55.32,55.22,55.28,8000.0,35.8739,35.9389,35.8739,35.9129,8000.0
2015-03-09 12:45:00,55.28,55.31,55.26,55.29,8300.0,35.9129,35.9324,35.8999,35.9194,8300.0
2015-03-09 12:50:00,55.31,55.35,55.3,55.35,11200.0,35.9324,35.9583,35.9259,35.9583,11200.0
2015-03-09 12:55:00,55.35,55.42,55.34,55.4,8900.0,35.9583,36.0038,35.9519,35.9908,8900.0
2015-03-09 13:00:00,55.4,55.4,55.33,55.34,8500.0,35.9908,35.9908,35.9454,35.9519,8500.0
2015-03-09 13:05:00,55.33,55.41,55.33,55.41,8100.0,35.9454,35.9973,35.9454,35.9973,8100.0
2015-03-09 13:10:00,55.42,55.42,55.38,55.4,11300.0,36.0038,36.0038,35.9778,35.9908,11300.0
2015-03-09 13:15:00,55.4,55.42,55.35,55.36,8300.0,35.9908,36.0038,35.9583,35.9648,8300.0
2015-03-09 13:20:00,55.37,55.43,55.37,55.38,8800.0,35.9713,36.0103,35.9713,35.9778,8800.0
2015-03-09 13:25:00,55.37,55.39,55.34,55.39,17100.0,35.9713,35.9843,35.9519,35.9843,17100.0
2015-03-09 13:30:00,55.39,55.47,55.39,55.44,15200.0,35.9843,36.0363,35.9843,36.0168,15200.0
2015-03-09 13:35:00,55.45,55.46,55.44,55.44,9000.0,36.0233,36.0298,36.0168,36.0168,9000.0
2015-03-09 13:40:00,55.44,55.46,55.42,55.42,17100.0,36.0168,36.0298,36.0038,36.0038,17100.0
2015-03-09 13:45:00,55.44,55.47,55.42,55.46,8800.0,36.0168,36.0363,36.0038,36.0298,8800.0
2015-03-09 13:50:00,55.47,55.47,55.44,55.45,6900.0,36.0363,36.0363,36.0168,36.0233,6900.0
2015-03-09 13:55:00,55.45,55.48,55.43,55.47,11000.0,36.0233,36.0428,36.0103,36.0363,11000.0
2015-03-09 14:00:00,55.46,55.47,55.42,55.44,15000.0,36.0298,36.0363,36.0038,36.0168,15000.0
2015-03-09 14:05:00,55.45,55.53,55.45,55.53,8400.0,36.0233,36.0753,36.0233,36.0753,8400.0
2015-03-09 14:10:00,55.53,55.54,55.52,55.54,8900.0,36.0753,36.0818,36.0688,36.0818,8900.0
2015-03-09 14:15:00,55.54,55.55,55.5,55.51,11500.0,36.0818,36.0883,36.0558,36.0623,11500.0
2015-03-09 14:20:00,55.52,55.57,55.52,55.56,13500.0,36.0688,36.1013,36.0688,36.0948,13500.0
2015-03-09 14:25:00,55.55,55.59,55.55,55.59,9300.0,36.0883,36.1143,36.0883,36.1143,9300.0
2015-03-09 14:30:00,55.59,55.59,55.52,55.55,11700.0,36.1143,36.1143,36.0688,36.0883,11700.0
2015-03-09 14:35:00,55.55,55.58,55.45,55.45,53800.0,36.0883,36.1078,36.0233,36.0233,53800.0
2015-03-09 14:40:00,55.45,55.46,55.36,55.37,41900.0,36.0233,36.0298,35.9648,35.9713,41900.0
2015-03-09 14:45:00,55.37,55.42,55.34,55.4,20100.0,35.9713,36.0038,35.9519,35.9908,20100.0
2015-03-09 14:50:00,55.4,55.43,55.37,55.37,24100.0,35.9908,36.0103,35.9713,35.9713,24100.0
2015-03-09 14:55:00,55.37,55.42,55.36,55.4,29000.0,35.9713,36.0038,35.9648,35.9908,29000.0
2015-03-09 15:00:00,55.4,55.4,55.35,55.37,21200.0,35.9908,35.9908,35.9583,35.9713,21200.0
2015-03-09 15:05:00,55.37,55.41,55.36,55.38,26800.0,35.9713,35.9973,35.9648,35.9778,26800.0
2015-03-09 15:10:00,55.39,55.39,55.35,55.39,15800.0,35.9843,35.9843,35.9583,35.9843,15800.0
2015-03-09 15:15:00,55.39,55.4,55.28,55.29,24400.0,35.9843,35.9908,35.9129,35.9194,24400.0
2015-03-09 15:20:00,55.28,55.28,55.22,55.23,32900.0,35.9129,35.9129,35.8739,35.8804,32900.0
2015-03-09 15:25:00,55.23,55.3,55.21,55.27,26600.0,35.8804,35.9259,35.8674,35.9064,26600.0
2015-03-09 15:30:00,55.27,55.3,55.25,55.26,49000.0,35.9064,35.9259,35.8934,35.8999,49000.0
2015-03-09 15:35:00,55.25,55.26,55.19,55.21,37800.0,35.8934,35.8999,35.8544,35.8674,37800.0
2015-03-09 15:40:00,55.22,55.24,55.17,55.17,45000.0,35.8739,35.8869,35.8414,35.8414,45000.0
2015-03-09 15:45:00,55.17,55.26,55.15,55.16,94900.0,35.8414,35.8999,35.8284,35.8349,94900.0
2015-03-09 15:50:00,55.16,55.18,55.06,55.1,134200.0,35.8349,35.8479,35.7699,35.7959,134200.0
2015-03-09 15:55:00,55.09,55.1,55.04,55.06,140700.0,35.7894,35.7959,35.757,35.7699,140700.0
2015-03-10 09:30:00,54.44,54.58,54.25,54.55,58500.0,35.3672,35.4581,35.2437,35.4386,58500.0
2015-03-10 09:35:00,54.58,54.58,54.42,54.42,14200.0,35.4581,35.4581,35.3542,35.3542,14200.0
2015-03-10 09:40:00,54.4,54.59,54.38,54.5,29100.0,35.3412,35.4646,35.3282,35.4061,29100.0
2015-03-10 09:45:00,54.5,54.64,54.48,54.63,20300.0,35.4061,35.4971,35.3931,35.4906,20300.0
2015-03-10 09:50:00,54.62,54.74,54.54,54.73,30700.0,35.4841,35.5621,35.4321,35.5556,30700.0
2015-03-10 09:55:00,54.73,54.76,54.68,54.72,24700.0,35.5556,35.5751,35.5231,35.5491,24700.0
2015-03-10 10:00:00,54.71,54.74,54.61,54.71,71900.0,35.5426,35.5621,35.4776,35.5426,71900.0
2015-03-10 10:05:00,54.71,54.75,54.55,54.56,29600.0,35.5426,35.5686,35.4386,35.4451,29600.0
2015-03-10 10:10:00,54.57,54.62,54.53,54.62,18600.0,35.4516,35.4841,35.4256,35.4841,18600.0
2015-03-10 10:15:00,54.61,54.61,54.5,54.51,19300.0,35.4776,35.4776,35.4061,35.4126,19300.0
2015-03-10 10:20:00,54.53,54.6,54.48,54.48,19000.0,35.4256,35.4711,35.3931,35.3931,19000.0
2015-03-10 10:25:00,54.47,54.51,54.44,54.49,20800.0,35.3867,35.4126,35.3672,35.3996,20800.0
2015-03-10 10:30:00,54.49,54.51,54.45,54.47,20800.0,35.3996,35.4126,35.3737,35.3867,20800.0
2015-03-10 10:35:00,54.46,54.47,54.36,54.37,37600.0,35.3802,35.3867,35.3152,35.3217,37600.0
2015-03-10 10:40:00,54.38,54.43,54.37,54.4,18900.0,35.3282,35.3607,35.3217,35.3412,18900.0
2015-03-10 10:45:00,54.4,54.44,54.3,54.32,29600.0,35.3412,35.3672,35.2762,35.2892,29600.0
2015-03-10 10:50:00,54.32,54.43,54.32,54.39,14200.0,35.2892,35.3607,35.2892,35.3347,14200.0
2015-03-10 10:55:00,54.38,54.42,54.37,54.37,20200.0,35.3282,35.3542,35.3217,35.3217,20200.0
2015-03-10 11:00:00,54.36,54.47,54.34,54.45,17500.0,35.3152,35.3867,35.3022,35.3737,17500.0
2015-03-10 11:05:00,54.46,54.51,54.42,54.49,15200.0,35.3802,35.4126,35.3542,35.3996,15200.0
2015-03-10 11:10:00,54.49,54.59,54.45,54.58,65100.0,35.3996,35.4646,35.3737,35.4581,65100.0
2015-03-10 11:15:00,54.58,54.66,54.56,54.66,16800.0,35.4581,35.5101,35.4451,35.5101,16800.0
2015-03-10 11:20:00,54.65,54.67,54.58,54.6,16600.0,35.5036,35.5166,35.4581,35.4711,16600.0
2015-03-10 11:25:00,54.59,54.64,54.59,54.64,14200.0,35.4646,35.4971,35.4646,35.4971,14200.0
2015-03-10 11:30:00,54.65,54.73,54.64,54.68,13100.0,35.5036,35.5556,35.4971,35.5231,13100.0
2015-03-10 11:35:00,54.7,54.73,54.68,54.71,11800.0,35.5361,35.5556,35.5231,35.5426,11800.0
2015-03-10 11:40:00,54.7,54.72,54.63,54.66,8000.0,35.5361,35.5491,35.4906,35.5101,8000.0
2015-03-10 11:45:00,54.66,54.66,54.59,54.59,9800.0,35.5101,35.5101,35.4646,35.4646,9800.0
2015-03-10 11:50:00,54.58,54.59,54.53,54.55,9000.0,35.4581,35.4646,35.4256,35.4386,9000.0
2015-03-10 11:55:00,54.54,54.57,54.49,54.5,16500.0,35.4321,35.4516,35.3996,35.4061,16500.0
2015-03-10 12:00:00,54.5,54.51,54.36,54.36,22100.0,35.4061,35.4126,35.3152,35.3152,22100.0
2015-03-10 12:05:00,54.37,54.44,54.35,54.44,9100.0,35.3217,35.3672,35.3087,35.3672,9100.0
2015-03-10 12:10:00,54.45,54.56,54.45,54.52,10600.0,35.3737,35.4451,35.3737,35.4191,10600.0
2015-03-10 12:15:00,54.53,54.57,54.52,54.56,14900.0,35.4256,35.4516,35.4191,35.4451,14900.0
2015-03-10 12:20:00,54.57,54.58,54.45,54.45,13800.0,35.4516,35.4581,35.3737,35.3737,13800.0
2015-03-10 12:25:00,54.45,54.5,54.43,54.45,13600.0,35.3737,35.4061,35.3607,35.3737,13600.0
2015-03-10 12:30:00,54.44,54.48,54.42,54.45,11600.0,35.3672,35.3931,35.3542,35.3737,11600.0
2015-03-10 12:35:00,54.45,54.52,54.43,54.52,14700.0,35.3737,35.4191,35.3607,35.4191,14700.0
2015-03-10 12:40:00,54.51,54.55,54.51,54.54,8400.0,35.4126,35.4386,35.4126,35.4321,8400.0
2015-03-10 12:45:00,54.52,54.55,54.49,54.49,7600.0,35.4191,35.4386,35.3996,35.3996,7600.0
2015-03-10 12:50:00,54.49,54.53,54.47,54.48,11000.0,35.3996,35.4256,35.3867,35.3931,11000.0
2015-03-10 12:55:00,54.46,54.54,54.46,54.5,10300.0,35.3802,35.4321,35.3802,35.4061,10300.0
2015-03-10 13:00:00,54.49,54.56,54.49,54.52,8400.0,35.3996,35.4451,35.3996,35.4191,8400.0
2015-03-10 13:05:00,54.52,54.56,54.51,54.54,8100.0,35.4191,35.4451,35.4126,35.4321,8100.0
2015-03-10 13:10:00,54.54,54.63,54.54,54.61,12000.0,35.4321,35.4906,35.4321,35.4776,12000.0
2015-03-10 13:15:00,54.61,54.63,54.59,54.63,11200.0,35.4776,35.4906,35.4646,35.4906,11200.0
2015-03-10 13:20:00,54.64,54.75,54.63,54.75,13400.0,35.4971,35.5686,35.4906,35.5686,13400.0
2015-03-10 13:25:00,54.75,54.79,54.73,54.73,13800.0,35.5686,35.5945,35.5556,35.5556,13800.0
2015-03-10 13:30:00,54.72,54.75,54.69,54.75,9200.0,35.5491,35.5686,35.5296,35.5686,9200.0
2015-03-10 13:35:00,54.74,54.79,54.74,54.76,17500.0,35.5621,35.5945,35.5621,35.5751,17500.0
2015-03-10 13:40:00,54.76,54.76,54.68,54.72,9100.0,35.5751,35.5751,35.5231,35.5491,9100.0
2015-03-10 13:45:00,54.72,54.77,54.69,54.76,8300.0,35.5491,35.5815,35.5296,35.5751,8300.0
2015-03-10 13:50:00,54.76,54.76,54.73,54.76,10400.0,35.5751,35.5751,35.5556,35.5751,10400.0
2015-03-10 13:55:00,54.76,54.78,54.72,54.73,9700.0,35.5751,35.588,35.5491,35.5556,9700.0
2015-03-10 14:00:00,54.72,54.77,54.71,54.74,11200.0,35.5491,35.5815,35.5426,35.5621,11200.0
2015-03-10 14:05:00,54.75,54.82,54.75,54.8,8000.0,35.5686,35.614,35.5686,35.601,8000.0
2015-03-10 14:10:00,54.8,54.81,54.66,54.67,15700.0,35.601,35.6075,35.5101,35.5166,15700.0
2015-03-10 14:15:00,54.66,54.67,54.61,54.62,10300.0,35.5101,35.5166,35.4776,35.4841,10300.0
2015-03-10 14:20:00,54.62,54.62,54.55,54.56,11900.0,35.4841,35.4841,35.4386,35.4451,11900.0
2015-03-10 14:25:00,54.56,54.61,54.56,54.57,6000.0,35.4451,35.4776,35.4451,35.4516,6000.0
2015-03-10 14:30:00,54.58,54.66,54.58,54.63,14600.0,35.4581,35.5101,35.4581,35.4906,14600.0
2015-03-10 14:35:00,54.63,54.71,54.63,54.68,13500.0,35.4906,35.5426,35.4906,35.5231,13500.0
2015-03-10 14:40:00,54.68,54.68,54.61,54.63,10100.0,35.5231,35.5231,35.4776,35.4906,10100.0
2015-03-10 14:45:00,54.63,54.72,54.63,54.68,15400.0,35.4906,35.5491,35.4906,35.5231,15400.0
2015-03-10 14:50:00,54.68,54.71,54.61,54.61,15900.0,35.5231,35.5426,35.4776,35.4776,15900.0
2015-03-10 14:55:00,54.61,54.63,54.59,54.62,16200.0,35.4776,35.4906,35.4646,35.4841,16200.0
2015-03-10 15:00:00,54.62,54.65,54.56,54.6,26800.0,35.4841,35.5036,35.4451,35.4711,26800.0
2015-03-10 15:05:00,54.61,54.71,54.61,54.67,23600.0,35.4776,35.5426,35.4776,35.5166,23600.0
2015-03-10 15:10:00,54.68,54.68,54.63,54.65,20400.0,35.5231,35.5231,35.4906,35.5036,20400.0
2015-03-10 15:15:00,54.64,54.71,54.62,54.67,22700.0,35.4971,35.5426,35.4841,35.5166,22700.0
2015-03-10 15:20:00,54.68,54.69,54.59,54.6,34100.0,35.5231,35.5296,35.4646,35.4711,34100.0
2015-03-10 15:25:00,54.6,54.6,54.41,54.45,71100.0,35.4711,35.4711,35.3477,35.3737,71100.0
2015-03-10 15:30:00,54.44,54.45,54.39,54.42,63700.0,35.3672,35.3737,35.3347,35.3542,63700.0
2015-03-10 15:35:00,54.43,54.52,54.43,54.52,24600.0,35.3607,35.4191,35.3607,35.4191,24600.0
2015-03-10 15:40:00,54.52,54.57,54.47,54.49,38800.0,35.4191,35.4516,35.3867,35.3996,38800.0
2015-03-10 15:45:00,54.49,54.52,54.4,54.5,63100.0,35.3996,35.4191,35.3412,35.4061,63100.0
2015-03-10 15:50:00,54.5,54.5,54.44,54.46,74000.0,35.4061,35.4061,35.3672,35.3802,74000.0
2015-03-10 15:55:00,54.48,54.48,54.28,54.32,322000.0,35.3931,35.3931,35.2632,35.2892,322000.0
2015-03-11 09:30:00,54.35,54.58,54.35,54.4,50900.0,35.3087,35.4581,35.3087,35.3412,50900.0
2015-03-11 09:35:00,54.39,54.45,54.36,54.39,12400.0,35.3347,35.3737,35.3152,35.3347,12400.0
2015-03-11 09:40:00,54.42,54.79,54.41,54.76,33000.0,35.3542,35.5945,35.3477,35.5751,33000.0
2015-03-11 09:45:00,54.75,54.75,54.62,54.66,18400.0,35.5686,35.5686,35.4841,35.5101,18400.0
2015-03-11 09:50:00,54.69,54.7,54.5,54.51,10600.0,35.5296,35.5361,35.4061,35.4126,10600.0
2015-03-11 09:55:00,54.51,54.51,54.41,54.5,14700.0,35.4126,35.4126,35.3477,35.4061,14700.0
2015-03-11 10:00:00,54.5,54.52,54.48,54.49,34300.0,35.4061,35.4191,35.3931,35.3996,34300.0
2015-03-11 10:05:00,54.48,54.55,54.48,54.51,18000.0,35.3931,35.4386,35.3931,35.4126,18000.0
2015-03-11 10:10:00,54.52,54.54,54.44,54.44,10300.0,35.4191,35.4321,35.3672,35.3672,10300.0
2015-03-11 10:15:00,54.45,54.46,54.38,54.38,8700.0,35.3737,35.3802,35.3282,35.3282,8700.0
2015-03-11 10:20:00,54.4,54.51,54.39,54.49,7700.0,35.3412,35.4126,35.3347,35.3996,7700.0
2015-03-11 10:25:00,54.49,54.52,54.47,54.47,7200.0,35.3996,35.4191,35.3867,35.3867,7200.0
2015-03-11 10:30:00,54.47,54.52,54.4,54.41,15800.0,35.3867,35.4191,35.3412,35.3477,15800.0
2015-03-11 10:35:00,54.39,54.4,54.29,54.33,19800.0,35.3347,35.3412,35.2697,35.2957,19800.0
2015-03-11 10:40:00,54.33,54.35,54.28,54.3,10300.0,35.2957,35.3087,35.2632,35.2762,10300.0
2015-03-11 10:45:00,54.31,54.34,54.28,54.31,19800.0,35.2827,35.3022,35.2632,35.2827,19800.0
2015-03-11 10:50:00,54.3,54.31,54.24,54.26,30500.0,35.2762,35.2827,35.2372,35.2502,30500.0
2015-03-11 10:55:00,54.25,54.34,54.21,54.33,38400.0,35.2437,35.3022,35.2177,35.2957,38400.0
2015-03-11 11:00:00,54.32,54.41,54.32,54.4,22700.0,35.2892,35.3477,35.2892,35.3412,22700.0
2015-03-11 11:05:00,54.4,54.42,54.35,54.37,16400.0,35.3412,35.3542,35.3087,35.3217,16400.0
2015-03-11 11:10:00,54.38,54.42,54.38,54.42,11600.0,35.3282,35.3542,35.3282,35.3542,11600.0
2015-03-11 11:15:00,54.42,54.47,54.4,54.41,11300.0,35.3542,35.3867,35.3412,35.3477,11300.0
2015-03-11 11:20:00,54.4,54.42,54.35,54.35,8500.0,35.3412,35.3542,35.3087,35.3087,8500.0
2015-03-11 11:25:00,54.35,54.41,54.34,54.41,11900.0,35.3087,35.3477,35.3022,35.3477,11900.0
2015-03-11 11:30:00,54.41,54.46,54.36,54.44,18300.0,35.3477,35.3802,35.3152,35.3672,18300.0
2015-03-11 11:35:00,54.45,54.46,54.35,54.36,14100.0,35.3737,35.3802,35.3087,35.3152,14100.0
2015-03-11 11:40:00,54.37,54.39,54.29,54.29,27800.0,35.3217,35.3347,35.2697,35.2697,27800.0
2015-03-11 11:45:00,54.3,54.32,54.3,54.31,17100.0,35.2762,35.2892,35.2762,35.2827,17100.0
2015-03-11 11:50:00,54.3,54.39,54.3,54.39,21900.0,35.2762,35.3347,35.2762,35.3347,21900.0
2015-03-11 11:55:00,54.38,54.39,54.28,54.28,20200.0,35.3282,35.3347,35.2632,35.2632,20200.0
2015-03-11 12:00:00,54.28,54.31,54.25,54.25,9300.0,35.2632,35.2827,35.2437,35.2437,9300.0
2015-03-11 12:05:00,54.26,54.29,54.24,54.29,21000.0,35.2502,35.2697,35.2372,35.2697,21000.0
2015-03-11 12:10:00,54.3,54.37,54.29,54.35,17200.0,35.2762,35.3217,35.2697,35.3087,17200.0
2015-03-11 12:15:00,54.36,54.45,54.33,54.43,17500.0,35.3152,35.3737,35.2957,35.3607,17500.0
2015-03-11 12:20:00,54.43,54.43,54.25,54.26,18500.0,35.3607,35.3607,35.2437,35.2502,18500.0
2015-03-11 12:25:00,54.26,54.26,54.18,54.22,31600.0,35.2502,35.2502,35.1983,35.2242,31600.0
2015-03-11 12:30:00,54.22,54.3,54.22,54.27,20100.0,35.2242,35.2762,35.2242,35.2567,20100.0
2015-03-11 12:35:00,54.28,54.36,54.26,54.36,10000.0,35.2632,35.3152,35.2502,35.3152,10000.0
2015-03-11 12:40:00,54.36,54.37,54.29,54.36,12800.0,35.3152,35.3217,35.2697,35.3152,12800.0
2015-03-11 12:45:00,54.37,54.4,54.33,54.38,10100.0,35.3217,35.3412,35.2957,35.3282,10100.0
2015-03-11 12:50:00,54.38,54.41,54.36,54.39,10500.0,35.3282,35.3477,35.3152,35.3347,10500.0
2015-03-11 12:55:00,54.4,54.41,54.35,54.4,12800.0,35.3412,35.3477,35.3087,35.3412,12800.0
2015-03-11 13:00:00,54.4,54.41,54.37,54.39,11600.0,35.3412,35.3477,35.3217,35.3347,11600.0
2015-03-11 13:05:00,54.41,54.41,54.36,54.38,7700.0,35.3477,35.3477,35.3152,35.3282,7700.0
2015-03-11 13:10:00,54.39,54.42,54.39,54.41,6900.0,35.3347,35.3542,35.3347,35.3477,6900.0
2015-03-11 13:15:00,54.41,54.42,54.37,54.39,12600.0,35.3477,35.3542,35.3217,35.3347,12600.0
2015-03-11 13:20:00,54.39,54.41,54.36,54.36,20100.0,35.3347,35.3477,35.3152,35.3152,20100.0
2015-03-11 13:25:00,54.36,54.43,54.33,54.39,13700.0,35.3152,35.3607,35.2957,35.3347,13700.0
2015-03-11 13:30:00,54.4,54.41,54.24,54.24,22000.0,35.3412,35.3477,35.2372,35.2372,22000.0
2015-03-11 13:35:00,54.25,54.28,54.21,54.28,15500.0,35.2437,35.2632,35.2177,35.2632,15500.0
2015-03-11 13:40:00,54.28,54.28,54.23,54.24,10700.0,35.2632,35.2632,35.2307,35.2372,10700.0
2015-03-11 13:45:00,54.23,54.24,54.15,54.16,15400.0,35.2307,35.2372,35.1788,35.1853,15400.0
2015-03-11 13:50:00,54.17,54.29,54.16,54.29,16000.0,35.1918,35.2697,35.1853,35.2697,16000.0
2015-03-11 13:55:00,54.29,54.33,54.28,54.29,12600.0,35.2697,35.2957,35.2632,35.2697,12600.0
2015-03-11 14:00:00,54.29,54.35,54.27,54.34,12800.0,35.2697,35.3087,35.2567,35.3022,12800.0
2015-03-11 14:05:00,54.33,54.36,54.31,54.34,17900.0,35.2957,35.3152,35.2827,35.3022,17900.0
2015-03-11 14:10:00,54.33,54.36,54.3,54.3,9700.0,35.2957,35.3152,35.2762,35.2762,9700.0
2015-03-11 14:15:00,54.29,54.46,54.28,54.4,41500.0,35.2697,35.3802,35.2632,35.3412,41500.0
2015-03-11 14:20:00,54.41,54.43,54.3,54.33,12800.0,35.3477,35.3607,35.2762,35.2957,12800.0
2015-03-11 14:25:00,54.33,54.36,54.32,54.33,14600.0,35.2957,35.3152,35.2892,35.2957,14600.0
2015-03-11 14:30:00,54.33,54.37,54.3,54.3,21800.0,35.2957,35.3217,35.2762,35.2762,21800.0
2015-03-11 14:35:00,54.3,54.32,54.28,54.32,27700.0,35.2762,35.2892,35.2632,35.2892,27700.0
2015-03-11 14:40:00,54.31,54.31,54.19,54.2,31200.0,35.2827,35.2827,35.2047,35.2112,31200.0
2015-03-11 14:45:00,54.21,54.28,54.2,54.27,24400.0,35.2177,35.2632,35.2112,35.2567,24400.0
2015-03-11 14:50:00,54.27,54.31,54.25,54.3,18300.0,35.2567,35.2827,35.2437,35.2762,18300.0
2015-03-11 14:55:00,54.3,54.37,54.28,54.33,14700.0,35.2762,35.3217,35.2632,35.2957,14700.0
2015-03-11 15:00:00,54.33,54.33,54.27,54.3,11400.0,35.2957,35.2957,35.2567,35.2762,11400.0
2015-03-11 15:05:00,54.3,54.31,54.24,54.25,17900.0,35.2762,35.2827,35.2372,35.2437,17900.0
2015-03-11 15:10:00,54.24,54.26,54.19,54.2,21100.0,35.2372,35.2502,35.2047,35.2112,21100.0
2015-03-11 15:15:00,54.2,54.23,54.18,54.22,25200.0,35.2112,35.2307,35.1983,35.2242,25200.0
2015-03-11 15:20:00,54.21,54.24,54.19,54.21,27400.0,35.2177,35.2372,35.2047,35.2177,27400.0
2015-03-11 15:25:00,54.21,54.22,54.12,54.14,28900.0,35.2177,35.2242,35.1593,35.1723,28900.0
2015-03-11 15:30:00,54.15,54.16,54.07,54.13,50100.0,35.1788,35.1853,35.1268,35.1658,50100.0
2015-03-11 15:35:00,54.12,54.15,54.09,54.14,36300.0,35.1593,35.1788,35.1398,35.1723,36300.0
2015-03-11 15:40:00,54.14,54.16,54.08,54.09,89900.0,35.1723,35.1853,35.1333,35.1398,89900.0
2015-03-11 15:45:00,54.07,54.1,53.98,53.99,128800.0,35.1268,35.1463,35.0683,35.0748,128800.0
2015-03-11 15:50:00,53.98,54.1,53.97,54.08,113500.0,35.0683,35.1463,35.0618,35.1333,113500.0
2015-03-11 15:55:00,54.08,54.15,54.03,54.04,231700.0,35.1333,35.1788,35.1008,35.1073,231700.0
2015-03-12 09:30:00,54.35,54.87,54.03,54.43,59100.0,35.3087,35.6465,35.1008,35.3607,59100.0
2015-03-12 09:35:00,54.43,54.43,54.17,54.25,30200.0,35.3607,35.3607,35.1918,35.2437,30200.0
2015-03-12 09:40:00,54.27,54.35,54.22,54.32,18000.0,35.2567,35.3087,35.2242,35.2892,18000.0
2015-03-12 09:45:00,54.33,54.38,54.25,54.35,16300.0,35.2957,35.3282,35.2437,35.3087,16300.0
2015-03-12 09:50:00,54.39,54.45,54.31,54.37,14000.0,35.3347,35.3737,35.2827,35.3217,14000.0
2015-03-12 09:55:00,54.37,54.37,54.26,54.35,29500.0,35.3217,35.3217,35.2502,35.3087,29500.0
2015-03-12 10:00:00,54.35,54.38,54.28,54.32,19500.0,35.3087,35.3282,35.2632,35.2892,19500.0
2015-03-12 10:05:00,54.33,54.35,54.23,54.26,19900.0,35.2957,35.3087,35.2307,35.2502,19900.0
2015-03-12 10:10:00,54.27,54.36,54.25,54.35,11400.0,35.2567,35.3152,35.2437,35.3087,11400.0
2015-03-12 10:15:00,54.33,54.35,54.2,54.24,14900.0,35.2957,35.3087,35.2112,35.2372,14900.0
2015-03-12 10:20:00,54.24,54.33,54.24,54.27,14800.0,35.2372,35.2957,35.2372,35.2567,14800.0
2015-03-12 10:25:00,54.26,54.27,54.19,54.23,32600.0,35.2502,35.2567,35.2047,35.2307,32600.0
2015-03-12 10:30:00,54.23,54.26,54.2,54.2,60800.0,35.2307,35.2502,35.2112,35.2112,60800.0
2015-03-12 10:35:00,54.22,54.22,54.12,54.16,21500.0,35.2242,35.2242,35.1593,35.1853,21500.0
2015-03-12 10:40:00,54.16,54.2,54.04,54.05,30300.0,35.1853,35.2112,35.1073,35.1138,30300.0
2015-03-12 10:45:00,54.06,54.06,53.94,53.99,26800.0,35.1203,35.1203,35.0423,35.0748,26800.0
2015-03-12 10:50:00,53.99,54.13,53.98,54.12,7900.0,35.0748,35.1658,35.0683,35.1593,7900.0
2015-03-12 10:55:00,54.14,54.26,54.14,54.21,12500.0,35.1723,35.2502,35.1723,35.2177,12500.0
2015-03-12 11:00:00,54.24,54.26,54.19,54.19,8100.0,35.2372,35.2502,35.2047,35.2047,8100.0
2015-03-12 11:05:00,54.19,54.22,54.18,54.18,10100.0,35.2047,35.2242,35.1983,35.1983,10100.0
2015-03-12 11:10:00,54.2,54.23,54.19,54.22,18400.0,35.2112,35.2307,35.2047,35.2242,18400.0
2015-03-12 11:15:00,54.22,54.3,54.21,54.3,44800.0,35.2242,35.2762,35.2177,35.2762,44800.0
2015-03-12 11:20:00,54.3,54.3,54.25,54.29,40000.0,35.2762,35.2762,35.2437,35.2697,40000.0
2015-03-12 11:25:00,54.29,54.31,54.26,54.28,43200.0,35.2697,35.2827,35.2502,35.2632,43200.0
2015-03-12 11:30:00,54.29,54.38,54.28,54.38,12700.0,35.2697,35.3282,35.2632,35.3282,12700.0
2015-03-12 11:35:00,54.38,54.39,54.35,54.36,17600.0,35.3282,35.3347,35.3087,35.3152,17600.0
2015-03-12 11:40:00,54.36,54.4,54.36,54.39,11800.0,35.3152,35.3412,35.3152,35.3347,11800.0
2015-03-12 11:45:00,54.39,54.41,54.36,54.37,8500.0,35.3347,35.3477,35.3152,35.3217,8500.0
2015-03-12 11:50:00,54.37,54.42,54.37,54.39,6200.0,35.3217,35.3542,35.3217,35.3347,6200.0
2015-03-12 11:55:00,54.39,54.41,54.36,54.39,7300.0,35.3347,35.3477,35.3152,35.3347,7300.0
2015-03-12 12:00:00,54.39,54.4,54.32,54.33,31600.0,35.3347,35.3412,35.2892,35.2957,31600.0
2015-03-12 12:05:00,54.34,54.36,54.32,54.32,7900.0,35.3022,35.3152,35.2892,35.2892,7900.0
2015-03-12 12:10:00,54.31,54.36,54.31,54.34,10300.0,35.2827,35.3152,35.2827,35.3022,10300.0
2015-03-12 12:15:00,54.34,54.39,54.34,54.39,10900.0,35.3022,35.3347,35.3022,35.3347,10900.0
2015-03-12 12:20:00,54.4,54.51,54.39,54.46,49500.0,35.3412,35.4126,35.3347,35.3802,49500.0
2015-03-12 12:25:00,54.46,54.47,54.39,54.46,29400.0,35.3802,35.3867,35.3347,35.3802,29400.0
2015-03-12 12:30:00,54.46,54.51,54.45,54.46,27800.0,35.3802,35.4126,35.3737,35.3802,27800.0
2015-03-12 12:35:00,54.46,54.47,54.41,54.42,7700.0,35.3802,35.3867,35.3477,35.3542,7700.0
2015-03-12 12:40:00,54.41,54.44,54.34,54.37,62100.0,35.3477,35.3672,35.3022,35.3217,62100.0
2015-03-12 12:45:00,54.37,54.39,54.31,54.32,37200.0,35.3217,35.3347,35.2827,35.2892,37200.0
2015-03-12 12:50:00,54.32,54.37,54.31,54.35,9600.0,35.2892,35.3217,35.2827,35.3087,9600.0
2015-03-12 12:55:00,54.37,54.43,54.36,54.4,17800.0,35.3217,35.3607,35.3152,35.3412,17800.0
2015-03-12 13:00:00,54.39,54.4,54.37,54.4,10200.0,35.3347,35.3412,35.3217,35.3412,10200.0
2015-03-12 13:05:00,54.4,54.5,54.4,54.5,68000.0,35.3412,35.4061,35.3412,35.4061,68000.0
2015-03-12 13:10:00,54.5,54.52,54.49,54.51,7100.0,35.4061,35.4191,35.3996,35.4126,7100.0
2015-03-12 13:15:00,54.51,54.52,54.46,54.52,168000.0,35.4126,35.4191,35.3802,35.4191,168000.0
2015-03-12 13:20:00,54.51,54.57,54.49,54.53,8800.0,35.4126,35.4516,35.3996,35.4256,8800.0
2015-03-12 13:25:00,54.54,54.54,54.49,54.5,6300.0,35.4321,35.4321,35.3996,35.4061,6300.0
2015-03-12 13:30:00,54.49,54.51,54.46,54.49,11700.0,35.3996,35.4126,35.3802,35.3996,11700.0
2015-03-12 13:35:00,54.49,54.52,54.49,54.49,13900.0,35.3996,35.4191,35.3996,35.3996,13900.0
2015-03-12 13:40:00,54.48,54.51,54.47,54.5,9100.0,35.3931,35.4126,35.3867,35.4061,9100.0
2015-03-12 13:45:00,54.49,54.52,54.47,54.49,18500.0,35.3996,35.4191,35.3867,35.3996,18500.0
2015-03-12 13:50:00,54.5,54.52,54.49,54.51,11800.0,35.4061,35.4191,35.3996,35.4126,11800.0
2015-03-12 13:55:00,54.51,54.56,54.5,54.53,10300.0,35.4126,35.4451,35.4061,35.4256,10300.0
2015-03-12 14:00:00,54.54,54.54,54.47,54.48,10700.0,35.4321,35.4321,35.3867,35.3931,10700.0
2015-03-12 14:05:00,54.5,54.54,54.49,54.52,12000.0,35.4061,35.4321,35.3996,35.4191,12000.0
2015-03-12 14:10:00,54.54,54.55,54.52,54.52,9300.0,35.4321,35.4386,35.4191,35.4191,9300.0
2015-03-12 14:15:00,54.53,54.55,54.5,54.5,16400.0,35.4256,35.4386,35.4061,35.4061,16400.0
2015-03-12 14:20:00,54.49,54.55,54.49,54.53,11100.0,35.3996,35.4386,35.3996,35.4256,11100.0
2015-03-12 14:25:00,54.53,54.54,54.48,54.52,14200.0,35.4256,35.4321,35.3931,35.4191,14200.0
2015-03-12 14:30:00,54.52,54.54,54.48,54.48,16600.0,35.4191,35.4321,35.3931,35.3931,16600.0
2015-03-12 14:35:00,54.48,54.49,54.47,54.48,9700.0,35.3931,35.3996,35.3867,35.3931,9700.0
2015-03-12 14:40:00,54.48,54.55,54.46,54.55,16100.0,35.3931,35.4386,35.3802,35.4386,16100.0
2015-03-12 14:45:00,54.54,54.58,54.53,54.53,21700.0,35.4321,35.4581,35.4256,35.4256,21700.0
2015-03-12 14:50:00,54.53,54.61,54.52,54.61,11500.0,35.4256,35.4776,35.4191,35.4776,11500.0
2015-03-12 14:55:00,54.61,54.67,54.61,54.64,25800.0,35.4776,35.5166,35.4776,35.4971,25800.0
2015-03-12 15:00:00,54.65,54.73,54.65,54.72,30600.0,35.5036,35.5556,35.5036,35.5491,30600.0
2015-03-12 15:05:00,54.73,54.79,54.72,54.75,24600.0,35.5556,35.5945,35.5491,35.5686,24600.0
2015-03-12 15:10:00,54.75,54.83,54.75,54.8,32600.0,35.5686,35.6205,35.5686,35.601,32600.0
2015-03-12 15:15:00,54.79,54.8,54.76,54.77,98100.0,35.5945,35.601,35.5751,35.5815,98100.0
2015-03-12 15:20:00,54.77,54.81,54.75,54.75,39900.0,35.5815,35.6075,35.5686,35.5686,39900.0
2015-03-12 15:25:00,54.75,54.79,54.71,54.77,213100.0,35.5686,35.5945,35.5426,35.5815,213100.0
2015-03-12 15:30:00,54.76,54.77,54.66,54.66,39400.0,35.5751,35.5815,35.5101,35.5101,39400.0
2015-03-12 15:35:00,54.66,54.82,54.65,54.82,81100.0,35.5101,35.614,35.5036,35.614,81100.0
2015-03-12 15:40:00,54.82,54.89,54.79,54.89,83800.0,35.614,35.6595,35.5945,35.6595,83800.0
2015-03-12 15:45:00,54.89,54.91,54.86,54.89,85200.0,35.6595,35.6725,35.64,35.6595,85200.0
2015-03-12 15:50:00,54.89,54.9,54.85,54.89,86500.0,35.6595,35.666,35.6335,35.6595,86500.0
2015-03-12 15:55:00,54.88,54.92,54.84,54.86,108300.0,35.653,35.679,35.627,35.64,108300.0
2015-03-13 09:30:00,54.77,54.77,54.43,54.5,28700.0,35.5815,35.5815,35.3607,35.4061,28700.0
2015-03-13 09:35:00,54.55,54.69,54.5,54.61,14600.0,35.4386,35.5296,35.4061,35.4776,14600.0
2015-03-13 09:40:00,54.61,54.63,54.45,54.58,18900.0,35.4776,35.4906,35.3737,35.4581,18900.0
2015-03-13 09:45:00,54.62,54.74,54.56,54.71,15700.0,35.4841,35.5621,35.4451,35.5426,15700.0
2015-03-13 09:50:00,54.7,54.78,54.67,54.71,24600.0,35.5361,35.588,35.5166,35.5426,24600.0
2015-03-13 09:55:00,54.72,54.73,54.65,54.65,12700.0,35.5491,35.5556,35.5036,35.5036,12700.0
2015-03-13 10:00:00,54.66,54.7,54.54,54.54,16100.0,35.5101,35.5361,35.4321,35.4321,16100.0
2015-03-13 10:05:00,54.53,54.53,54.46,54.51,9000.0,35.4256,35.4256,35.3802,35.4126,9000.0
2015-03-13 10:10:00,54.5,54.6,54.48,54.59,17800.0,35.4061,35.4711,35.3931,35.4646,17800.0
2015-03-13 10:15:00,54.6,54.84,54.6,54.84,55200.0,35.4711,35.627,35.4711,35.627,55200.0
2015-03-13 10:20:00,54.82,54.94,54.81,54.88,70100.0,35.614,35.692,35.6075,35.653,70100.0
2015-03-13 10:25:00,54.87,54.87,54.75,54.76,17800.0,35.6465,35.6465,35.5686,35.5751,17800.0
2015-03-13 10:30:00,54.77,54.78,54.71,54.77,17400.0,35.5815,35.588,35.5426,35.5815,17400.0
2015-03-13 10:35:00,54.75,54.87,54.75,54.86,22400.0,35.5686,35.6465,35.5686,35.64,22400.0
2015-03-13 10:40:00,54.85,54.93,54.85,54.85,29100.0,35.6335,35.6855,35.6335,35.6335,29100.0
2015-03-13 10:45:00,54.84,54.84,54.79,54.83,8500.0,35.627,35.627,35.5945,35.6205,8500.0
2015-03-13 10:50:00,54.82,54.82,54.69,54.7,21300.0,35.614,35.614,35.5296,35.5361,21300.0
2015-03-13 10:55:00,54.71,54.73,54.63,54.63,15800.0,35.5426,35.5556,35.4906,35.4906,15800.0
2015-03-13 11:00:00,54.61,54.66,54.58,54.61,12500.0,35.4776,35.5101,35.4581,35.4776,12500.0
2015-03-13 11:05:00,54.61,54.64,54.56,54.64,9400.0,35.4776,35.4971,35.4451,35.4971,9400.0
2015-03-13 11:10:00,54.62,54.66,54.59,54.66,12400.0,35.4841,35.5101,35.4646,35.5101,12400.0
2015-03-13 11:15:00,54.65,54.71,54.56,54.56,14300.0,35.5036,35.5426,35.4451,35.4451,14300.0
2015-03-13 11:20:00,54.57,54.58,54.46,54.47,25500.0,35.4516,35.4581,35.3802,35.3867,25500.0
2015-03-13 11:25:00,54.47,54.48,54.32,54.33,18200.0,35.3867,35.3931,35.2892,35.2957,18200.0
2015-03-13 11:30:00,54.32,54.34,54.25,54.3,26700.0,35.2892,35.3022,35.2437,35.2762,26700.0
2015-03-13 11:35:00,54.31,54.34,54.27,54.33,10200.0,35.2827,35.3022,35.2567,35.2957,10200.0
2015-03-13 11:40:00,54.34,54.36,54.3,54.36,7100.0,35.3022,35.3152,35.2762,35.3152,7100.0
2015-03-13 11:45:00,54.35,54.35,54.27,54.32,16900.0,35.3087,35.3087,35.2567,35.2892,16900.0
2015-03-13 11:50:00,54.34,54.39,54.3,54.39,19300.0,35.3022,35.3347,35.2762,35.3347,19300.0
2015-03-13 11:55:00,54.38,54.4,54.34,54.4,7100.0,35.3282,35.3412,35.3022,35.3412,7100.0
2015-03-13 12:00:00,54.4,54.4,54.3,54.33,11400.0,35.3412,35.3412,35.2762,35.2957,11400.0
2015-03-13 12:05:00,54.34,54.42,54.34,54.42,11400.0,35.3022,35.3542,35.3022,35.3542,11400.0
2015-03-13 12:10:00,54.43,54.43,54.38,54.39,6700.0,35.3607,35.3607,35.3282,35.3347,6700.0
2015-03-13 12:15:00,54.39,54.39,54.33,54.38,9300.0,35.3347,35.3347,35.2957,35.3282,9300.0
2015-03-13 12:20:00,54.38,54.45,54.38,54.44,12700.0,35.3282,35.3737,35.3282,35.3672,12700.0
2015-03-13 12:25:00,54.43,54.54,54.42,54.52,17500.0,35.3607,35.4321,35.3542,35.4191,17500.0
2015-03-13 12:30:00,54.53,54.64,54.52,54.6,12800.0,35.4256,35.4971,35.4191,35.4711,12800.0
2015-03-13 12:35:00,54.61,54.67,54.61,54.64,22200.0,35.4776,35.5166,35.4776,35.4971,22200.0
2015-03-13 12:40:00,54.64,54.69,54.63,54.68,15500.0,35.4971,35.5296,35.4906,35.5231,15500.0
2015-03-13 12:45:00,54.68,54.68,54.61,54.64,12700.0,35.5231,35.5231,35.4776,35.4971,12700.0
2015-03-13 12:50:00,54.64,54.64,54.58,54.62,5500.0,35.4971,35.4971,35.4581,35.4841,5500.0
2015-03-13 12:55:00,54.61,54.69,54.6,54.69,6400.0,35.4776,35.5296,35.4711,35.5296,6400.0
2015-03-13 13:00:00,54.68,54.68,54.64,54.66,11700.0,35.5231,35.5231,35.4971,35.5101,11700.0
2015-03-13 13:05:00,54.68,54.71,54.67,54.68,10500.0,35.5231,35.5426,35.5166,35.5231,10500.0
2015-03-13 13:10:00,54.68,54.71,54.67,54.71,16200.0,35.5231,35.5426,35.5166,35.5426,16200.0
2015-03-13 13:15:00,54.69,54.7,54.57,54.6,34400.0,35.5296,35.5361,35.4516,35.4711,34400.0
2015-03-13 13:20:00,54.6,54.61,54.59,54.61,17800.0,35.4711,35.4776,35.4646,35.4776,17800.0
2015-03-13 13:25:00,54.59,54.64,54.59,54.59,20100.0,35.4646,35.4971,35.4646,35.4646,20100.0
2015-03-13 13:30:00,54.59,54.64,54.56,54.63,14100.0,35.4646,35.4971,35.4451,35.4906,14100.0
2015-03-13 13:35:00,54.62,54.66,54.61,54.65,18600.0,35.4841,35.5101,35.4776,35.5036,18600.0
2015-03-13 13:40:00,54.65,54.68,54.63,54.65,10800.0,35.5036,35.5231,35.4906,35.5036,10800.0
2015-03-13 13:45:00,54.66,54.66,54.62,54.65,13900.0,35.5101,35.5101,35.4841,35.5036,13900.0
2015-03-13 13:50:00,54.66,54.67,54.62,54.66,21600.0,35.5101,35.5166,35.4841,35.5101,21600.0
2015-03-13 13:55:00,54.66,54.66,54.62,54.62,16500.0,35.5101,35.5101,35.4841,35.4841,16500.0
2015-03-13 14:00:00,54.62,54.63,54.52,54.54,14900.0,35.4841,35.4906,35.4191,35.4321,14900.0
2015-03-13 14:05:00,54.54,54.58,54.5,54.5,12300.0,35.4321,35.4581,35.4061,35.4061,12300.0
2015-03-13 14:10:00,54.49,54.51,54.44,54.49,16200.0,35.3996,35.4126,35.3672,35.3996,16200.0
2015-03-13 14:15:00,54.48,54.58,54.48,54.48,37500.0,35.3931,35.4581,35.3931,35.3931,37500.0
2015-03-13 14:20:00,54.49,54.51,54.43,54.45,15500.0,35.3996,35.4126,35.3607,35.3737,15500.0
2015-03-13 14:25:00,54.46,54.52,54.45,54.52,15000.0,35.3802,35.4191,35.3737,35.4191,15000.0
2015-03-13 14:30:00,54.51,54.57,54.5,54.57,29200.0,35.4126,35.4516,35.4061,35.4516,29200.0
2015-03-13 14:35:00,54.56,54.57,54.48,54.48,26400.0,35.4451,35.4516,35.3931,35.3931,26400.0
2015-03-13 14:40:00,54.49,54.49,54.38,54.39,40300.0,35.3996,35.3996,35.3282,35.3347,40300.0
2015-03-13 14:45:00,54.39,54.47,54.39,54.47,30900.0,35.3347,35.3867,35.3347,35.3867,30900.0
2015-03-13 14:50:00,54.48,54.52,54.48,54.51,16400.0,35.3931,35.4191,35.3931,35.4126,16400.0
2015-03-13 14:55:00,54.5,54.54,54.49,54.52,24400.0,35.4061,35.4321,35.3996,35.4191,24400.0
2015-03-13 15:00:00,54.53,54.58,54.5,54.55,36600.0,35.4256,35.4581,35.4061,35.4386,36600.0
2015-03-13 15:05:00,54.54,54.59,54.54,54.55,29600.0,35.4321,35.4646,35.4321,35.4386,29600.0
2015-03-13 15:10:00,54.55,54.59,54.53,54.58,38900.0,35.4386,35.4646,35.4256,35.4581,38900.0
2015-03-13 15:15:00,54.58,54.67,54.58,54.62,34000.0,35.4581,35.5166,35.4581,35.4841,34000.0
2015-03-13 15:20:00,54.62,54.64,54.6,54.64,24300.0,35.4841,35.4971,35.4711,35.4971,24300.0
2015-03-13 15:25:00,54.64,54.7,54.6,54.7,53900.0,35.4971,35.5361,35.4711,35.5361,53900.0
2015-03-13 15:30:00,54.7,54.72,54.63,54.64,35700.0,35.5361,35.5491,35.4906,35.4971,35700.0
2015-03-13 15:35:00,54.64,54.68,54.62,54.66,36300.0,35.4971,35.5231,35.4841,35.5101,36300.0
2015-03-13 15:40:00,54.67,54.8,54.66,54.75,65000.0,35.5166,35.601,35.5101,35.5686,65000.0
2015-03-13 15:45:00,54.74,54.77,54.7,54.75,63200.0,35.5621,35.5815,35.5361,35.5686,63200.0
2015-03-13 15:50:00,54.76,54.83,54.72,54.83,134400.0,35.5751,35.6205,35.5491,35.6205,134400.0
2015-03-13 15:55:00,54.83,54.85,54.68,54.69,269700.0,35.6205,35.6335,35.5231,35.5296,269700.0
2015-03-16 09:30:00,54.85,55.12,54.82,54.99,60000.0,35.6335,35.8089,35.614,35.7245,60000.0
2015-03-16 09:35:00,55.01,55.16,54.97,54.99,39500.0,35.7375,35.8349,35.7115,35.7245,39500.0
2015-03-16 09:40:00,54.99,55.05,54.97,55.0,15800.0,35.7245,35.7635,35.7115,35.731,15800.0
2015-03-16 09:45:00,55.01,55.05,54.97,54.99,11500.0,35.7375,35.7635,35.7115,35.7245,11500.0
2015-03-16 09:50:00,54.99,55.08,54.88,54.9,29800.0,35.7245,35.7829,35.653,35.666,29800.0
2015-03-16 09:55:00,54.87,54.99,54.86,54.96,4800.0,35.6465,35.7245,35.64,35.705,4800.0
2015-03-16 10:00:00,54.96,55.01,54.9,54.92,5900.0,35.705,35.7375,35.666,35.679,5900.0
2015-03-16 10:05:00,54.9,54.92,54.84,54.86,6000.0,35.666,35.679,35.627,35.64,6000.0
2015-03-16 10:10:00,54.87,55.01,54.86,54.92,10800.0,35.6465,35.7375,35.64,35.679,10800.0
2015-03-16 10:15:00,54.89,54.96,54.89,54.96,5300.0,35.6595,35.705,35.6595,35.705,5300.0
2015-03-16 10:20:00,54.96,54.97,54.9,54.9,7500.0,35.705,35.7115,35.666,35.666,7500.0
2015-03-16 10:25:00,54.91,54.98,54.91,54.91,8300.0,35.6725,35.718,35.6725,35.6725,8300.0
2015-03-16 10:30:00,54.93,54.93,54.84,54.86,9300.0,35.6855,35.6855,35.627,35.64,9300.0
2015-03-16 10:35:00,54.85,54.85,54.78,54.78,12700.0,35.6335,35.6335,35.588,35.588,12700.0
2015-03-16 10:40:00,54.78,54.81,54.77,54.78,5700.0,35.588,35.6075,35.5815,35.588,5700.0
2015-03-16 10:45:00,54.79,54.81,54.77,54.78,9500.0,35.5945,35.6075,35.5815,35.588,9500.0
2015-03-16 10:50:00,54.78,54.81,54.77,54.79,11300.0,35.588,35.6075,35.5815,35.5945,11300.0
2015-03-16 10:55:00,54.78,54.87,54.78,54.85,6400.0,35.588,35.6465,35.588,35.6335,6400.0
2015-03-16 11:00:00,54.85,54.85,54.79,54.8,9300.0,35.6335,35.6335,35.5945,35.601,9300.0
2015-03-16 11:05:00,54.81,54.87,54.79,54.81,9200.0,35.6075,35.6465,35.5945,35.6075,9200.0
2015-03-16 11:10:00,54.81,54.89,54.81,54.82,11400.0,35.6075,35.6595,35.6075,35.614,11400.0
2015-03-16 11:15:00,54.82,54.86,54.81,54.82,10000.0,35.614,35.64,35.6075,35.614,10000.0
2015-03-16 11:20:00,54.83,54.89,54.83,54.89,7600.0,35.6205,35.6595,35.6205,35.6595,7600.0
2015-03-16 11:25:00,54.89,54.94,54.81,54.81,11600.0,35.6595,35.692,35.6075,35.6075,11600.0
2015-03-16 11:30:00,54.82,54.86,54.81,54.86,9300.0,35.614,35.64,35.6075,35.64,9300.0
2015-03-16 11:35:00,54.88,54.89,54.84,54.84,3900.0,35.653,35.6595,35.627,35.627,3900.0
2015-03-16 11:40:00,54.83,54.87,54.82,54.86,6100.0,35.6205,35.6465,35.614,35.64,6100.0
2015-03-16 11:45:00,54.87,54.92,54.86,54.89,12900.0,35.6465,35.679,35.64,35.6595,12900.0
2015-03-16 11:50:00,54.89,54.89,54.84,54.85,25300.0,35.6595,35.6595,35.627,35.6335,25300.0
2015-03-16 11:55:00,54.84,54.92,54.84,54.9,9900.0,35.627,35.679,35.627,35.666,9900.0
2015-03-16 12:00:00,54.91,54.97,54.91,54.96,9000.0,35.6725,35.7115,35.6725,35.705,9000.0
2015-03-16 12:05:00,54.96,54.96,54.92,54.95,8500.0,35.705,35.705,35.679,35.6985,8500.0
2015-03-16 12:10:00,54.96,55.03,54.91,55.02,25200.0,35.705,35.7505,35.6725,35.744,25200.0
2015-03-16 12:15:00,55.02,55.02,54.97,54.98,17500.0,35.744,35.744,35.7115,35.718,17500.0
2015-03-16 12:20:00,54.97,54.99,54.89,54.91,13700.0,35.7115,35.7245,35.6595,35.6725,13700.0
2015-03-16 12:25:00,54.9,54.91,54.86,54.87,14300.0,35.666,35.6725,35.64,35.6465,14300.0
2015-03-16 12:30:00,54.88,54.88,54.82,54.83,14800.0,35.653,35.653,35.614,35.6205,14800.0
2015-03-16 12:35:00,54.83,54.9,54.82,54.89,26800.0,35.6205,35.666,35.614,35.6595,26800.0
2015-03-16 12:40:00,54.9,54.91,54.85,54.85,5200.0,35.666,35.6725,35.6335,35.6335,5200.0
2015-03-16 12:45:00,54.86,54.89,54.85,54.86,10500.0,35.64,35.6595,35.6335,35.64,10500.0
2015-03-16 12:50:00,54.86,54.88,54.83,54.84,10500.0,35.64,35.653,35.6205,35.627,10500.0
2015-03-16 12:55:00,54.84,54.9,54.84,54.9,11200.0,35.627,35.666,35.627,35.666,11200.0
2015-03-16 13:00:00,54.9,54.93,54.84,54.85,19700.0,35.666,35.6855,35.627,35.6335,19700.0
2015-03-16 13:05:00,54.84,54.9,54.84,54.9,18100.0,35.627,35.666,35.627,35.666,18100.0
2015-03-16 13:10:00,54.9,54.93,54.89,54.92,27400.0,35.666,35.6855,35.6595,35.679,27400.0
2015-03-16 13:15:00,54.92,54.94,54.89,54.9,10800.0,35.679,35.692,35.6595,35.666,10800.0
2015-03-16 13:20:00,54.9,54.93,54.87,54.87,8300.0,35.666,35.6855,35.6465,35.6465,8300.0
2015-03-16 13:25:00,54.86,54.86,54.81,54.83,7500.0,35.64,35.64,35.6075,35.6205,7500.0
2015-03-16 13:30:00,54.83,54.86,54.8,54.8,15600.0,35.6205,35.64,35.601,35.601,15600.0
2015-03-16 13:35:00,54.8,54.87,54.8,54.87,9500.0,35.601,35.6465,35.601,35.6465,9500.0
2015-03-16 13:40:00,54.88,54.94,54.88,54.94,4700.0,35.653,35.692,35.653,35.692,4700.0
2015-03-16 13:45:00,54.95,55.04,54.95,55.04,15200.0,35.6985,35.757,35.6985,35.757,15200.0
2015-03-16 13:50:00,55.04,55.04,54.95,54.97,10500.0,35.757,35.757,35.6985,35.7115,10500.0
2015-03-16 13:55:00,54.97,54.99,54.94,54.94,8000.0,35.7115,35.7245,35.692,35.692,8000.0
2015-03-16 14:00:00,54.95,54.95,54.9,54.9,7900.0,35.6985,35.6985,35.666,35.666,7900.0
2015-03-16 14:05:00,54.89,54.92,54.89,54.91,6700.0,35.6595,35.679,35.6595,35.6725,6700.0
2015-03-16 14:10:00,54.91,54.91,54.83,54.85,7800.0,35.6725,35.6725,35.6205,35.6335,7800.0
2015-03-16 14:15:00,54.84,54.86,54.82,54.85,18800.0,35.627,35.64,35.614,35.6335,18800.0
2015-03-16 14:20:00,54.85,54.91,54.85,54.89,11400.0,35.6335,35.6725,35.6335,35.6595,11400.0
2015-03-16 14:25:00,54.88,54.88,54.82,54.82,10100.0,35.653,35.653,35.614,35.614,10100.0
2015-03-16 14:30:00,54.82,54.84,54.81,54.82,11000.0,35.614,35.627,35.6075,35.614,11000.0
2015-03-16 14:35:00,54.81,54.83,54.77,54.8,5300.0,35.6075,35.6205,35.5815,35.601,5300.0
2015-03-16 14:40:00,54.79,54.89,54.79,54.89,12700.0,35.5945,35.6595,35.5945,35.6595,12700.0
2015-03-16 14:45:00,54.9,54.93,54.86,54.89,10300.0,35.666,35.6855,35.64,35.6595,10300.0
2015-03-16 14:50:00,54.89,54.9,54.86,54.9,8900.0,35.6595,35.666,35.64,35.666,8900.0
2015-03-16 14:55:00,54.89,55.0,54.88,54.98,13400.0,35.6595,35.731,35.653,35.718,13400.0
2015-03-16 15:00:00,55.0,55.06,54.99,55.03,24300.0,35.731,35.7699,35.7245,35.7505,24300.0
2015-03-16 15:05:00,55.03,55.03,54.97,54.97,21600.0,35.7505,35.7505,35.7115,35.7115,21600.0
2015-03-16 15:10:00,54.97,55.0,54.95,54.98,17500.0,35.7115,35.731,35.6985,35.718,17500.0
2015-03-16 15:15:00,54.97,54.98,54.92,54.96,17200.0,35.7115,35.718,35.679,35.705,17200.0
2015-03-16 15:20:00,54.96,54.96,54.9,54.92,26600.0,35.705,35.705,35.666,35.679,26600.0
2015-03-16 15:25:00,54.93,54.95,54.9,54.95,29300.0,35.6855,35.6985,35.666,35.6985,29300.0
2015-03-16 15:30:00,54.95,54.99,54.93,54.95,49900.0,35.6985,35.7245,35.6855,35.6985,49900.0
2015-03-16 15:35:00,54.96,54.96,54.87,54.88,35500.0,35.705,35.705,35.6465,35.653,35500.0
2015-03-16 15:40:00,54.89,54.91,54.86,54.87,47400.0,35.6595,35.6725,35.64,35.6465,47400.0
2015-03-16 15:45:00,54.87,54.88,54.8,54.84,79200.0,35.6465,35.653,35.601,35.627,79200.0
2015-03-16 15:50:00,54.84,54.86,54.78,54.79,113300.0,35.627,35.64,35.588,35.5945,113300.0
2015-03-16 15:55:00,54.79,54.84,54.78,54.83,153900.0,35.5945,35.627,35.588,35.6205,153900.0
2015-03-17 09:30:00,54.54,54.82,54.51,54.82,34700.0,35.4321,35.614,35.4126,35.614,34700.0
2015-03-17 09:35:00,54.78,54.9,54.74,54.9,13600.0,35.588,35.666,35.5621,35.666,13600.0
2015-03-17 09:40:00,54.9,54.99,54.88,54.94,19600.0,35.666,35.7245,35.653,35.692,19600.0
2015-03-17 09:45:00,54.96,55.05,54.93,55.0,27100.0,35.705,35.7635,35.6855,35.731,27100.0
2015-03-17 09:50:00,54.97,55.0,54.92,54.96,21100.0,35.7115,35.731,35.679,35.705,21100.0
2015-03-17 09:55:00,54.94,54.97,54.87,54.92,12300.0,35.692,35.7115,35.6465,35.679,12300.0
2015-03-17 10:00:00,54.92,54.97,54.82,54.83,26700.0,35.679,35.7115,35.614,35.6205,26700.0
2015-03-17 10:05:00,54.84,54.84,54.75,54.75,20100.0,35.627,35.627,35.5686,35.5686,20100.0
2015-03-17 10:10:00,54.73,54.82,54.72,54.76,18900.0,35.5556,35.614,35.5491,35.5751,18900.0
2015-03-17 10:15:00,54.77,54.81,54.75,54.8,18000.0,35.5815,35.6075,35.5686,35.601,18000.0
2015-03-17 10:20:00,54.81,54.86,54.81,54.86,15300.0,35.6075,35.64,35.6075,35.64,15300.0
2015-03-17 10:25:00,54.86,54.87,54.81,54.82,13100.0,35.64,35.6465,35.6075,35.614,13100.0
2015-03-17 10:30:00,54.82,54.84,54.78,54.79,12300.0,35.614,35.627,35.588,35.5945,12300.0
2015-03-17 10:35:00,54.78,54.79,54.68,54.78,13200.0,35.588,35.5945,35.5231,35.588,13200.0
2015-03-17 10:40:00,54.78,54.78,54.72,54.76,9600.0,35.588,35.588,35.5491,35.5751,9600.0
2015-03-17 10:45:00,54.75,54.77,54.71,54.77,14000.0,35.5686,35.5815,35.5426,35.5815,14000.0
2015-03-17 10:50:00,54.76,54.85,54.74,54.84,13600.0,35.5751,35.6335,35.5621,35.627,13600.0
2015-03-17 10:55:00,54.84,54.88,54.81,54.82,15400.0,35.627,35.653,35.6075,35.614,15400.0
2015-03-17 11:00:00,54.81,54.81,54.64,54.65,24900.0,35.6075,35.6075,35.4971,35.5036,24900.0
2015-03-17 11:05:00,54.65,54.66,54.56,54.63,34100.0,35.5036,35.5101,35.4451,35.4906,34100.0
2015-03-17 11:10:00,54.63,54.65,54.6,54.62,8400.0,35.4906,35.5036,35.4711,35.4841,8400.0
2015-03-17 11:15:00,54.61,54.61,54.43,54.45,24500.0,35.4776,35.4776,35.3607,35.3737,24500.0
2015-03-17 11:20:00,54.45,54.49,54.44,54.49,8800.0,35.3737,35.3996,35.3672,35.3996,8800.0
2015-03-17 11:25:00,54.49,54.49,54.42,54.42,10400.0,35.3996,35.3996,35.3542,35.3542,10400.0
2015-03-17 11:30:00,54.41,54.42,54.33,54.37,47900.0,35.3477,35.3542,35.2957,35.3217,47900.0
2015-03-17 11:35:00,54.37,54.38,54.32,54.34,38300.0,35.3217,35.3282,35.2892,35.3022,38300.0
2015-03-17 11:40:00,54.32,54.33,54.24,54.24,42300.0,35.2892,35.2957,35.2372,35.2372,42300.0
2015-03-17 11:45:00,54.23,54.26,54.19,54.2,32700.0,35.2307,35.2502,35.2047,35.2112,32700.0
2015-03-17 11:50:00,54.19,54.27,54.19,54.27,25200.0,35.2047,35.2567,35.2047,35.2567,25200.0
2015-03-17 11:55:00,54.27,54.31,54.25,54.26,18500.0,35.2567,35.2827,35.2437,35.2502,18500.0
2015-03-17 12:00:00,54.27,54.31,54.26,54.29,20600.0,35.2567,35.2827,35.2502,35.2697,20600.0
2015-03-17 12:05:00,54.29,54.39,54.29,54.37,88700.0,35.2697,35.3347,35.2697,35.3217,88700.0
2015-03-17 12:10:00,54.38,54.52,54.36,54.5,56400.0,35.3282,35.4191,35.3152,35.4061,56400.0
2015-03-17 12:15:00,54.5,54.53,54.48,54.52,79600.0,35.4061,35.4256,35.3931,35.4191,79600.0
2015-03-17 12:20:00,54.51,54.6,54.37,54.37,48100.0,35.4126,35.4711,35.3217,35.3217,48100.0
2015-03-17 12:25:00,54.37,54.5,54.37,54.5,8900.0,35.3217,35.4061,35.3217,35.4061,8900.0
2015-03-17 12:30:00,54.51,54.58,54.46,54.57,17300.0,35.4126,35.4581,35.3802,35.4516,17300.0
2015-03-17 12:35:00,54.56,54.56,54.5,54.51,6100.0,35.4451,35.4451,35.4061,35.4126,6100.0
2015-03-17 12:40:00,54.51,54.51,54.43,54.47,13600.0,35.4126,35.4126,35.3607,35.3867,13600.0
2015-03-17 12:45:00,54.47,54.48,54.37,54.37,9100.0,35.3867,35.3931,35.3217,35.3217,9100.0
2015-03-17 12:50:00,54.37,54.41,54.35,54.37,13700.0,35.3217,35.3477,35.3087,35.3217,13700.0
2015-03-17 12:55:00,54.37,54.49,54.35,54.49,20000.0,35.3217,35.3996,35.3087,35.3996,20000.0
2015-03-17 13:00:00,54.49,54.55,54.46,54.51,13800.0,35.3996,35.4386,35.3802,35.4126,13800.0
2015-03-17 13:05:00,54.5,54.58,54.49,54.57,8400.0,35.4061,35.4581,35.3996,35.4516,8400.0
2015-03-17 13:10:00,54.58,54.61,54.57,54.58,17700.0,35.4581,35.4776,35.4516,35.4581,17700.0
2015-03-17 13:15:00,54.59,54.69,54.59,54.63,18100.0,35.4646,35.5296,35.4646,35.4906,18100.0
2015-03-17 13:20:00,54.63,54.64,54.59,54.61,14500.0,35.4906,35.4971,35.4646,35.4776,14500.0
2015-03-17 13:25:00,54.61,54.64,54.6,54.63,10600.0,35.4776,35.4971,35.4711,35.4906,10600.0
2015-03-17 13:30:00,54.62,54.66,54.58,54.59,12900.0,35.4841,35.5101,35.4581,35.4646,12900.0
2015-03-17 13:35:00,54.59,54.66,54.58,54.66,10200.0,35.4646,35.5101,35.4581,35.5101,10200.0
2015-03-17 13:40:00,54.65,54.71,54.65,54.7,13700.0,35.5036,35.5426,35.5036,35.5361,13700.0
2015-03-17 13:45:00,54.7,54.7,54.64,54.64,26000.0,35.5361,35.5361,35.4971,35.4971,26000.0
2015-03-17 13:50:00,54.63,54.66,54.55,54.64,87100.0,35.4906,35.5101,35.4386,35.4971,87100.0
2015-03-17 13:55:00,54.64,54.75,54.62,54.73,26400.0,35.4971,35.5686,35.4841,35.5556,26400.0
2015-03-17 14:00:00,54.74,54.76,54.71,54.76,20500.0,35.5621,35.5751,35.5426,35.5751,20500.0
2015-03-17 14:05:00,54.75,54.79,54.71,54.78,18300.0,35.5686,35.5945,35.5426,35.588,18300.0
2015-03-17 14:10:00,54.78,54.82,54.77,54.8,17300.0,35.588,35.614,35.5815,35.601,17300.0
2015-03-17 14:15:00,54.81,54.84,54.78,54.84,13400.0,35.6075,35.627,35.588,35.627,13400.0
2015-03-17 14:20:00,54.84,54.84,54.79,54.79,22700.0,35.627,35.627,35.5945,35.5945,22700.0
2015-03-17 14:25:00,54.78,54.79,54.72,54.72,12600.0,35.588,35.5945,35.5491,35.5491,12600.0
2015-03-17 14:30:00,54.72,54.75,54.67,54.69,23400.0,35.5491,35.5686,35.5166,35.5296,23400.0
2015-03-17 14:35:00,54.69,54.73,54.63,54.69,26800.0,35.5296,35.5556,35.4906,35.5296,26800.0
2015-03-17 14:40:00,54.69,54.76,54.69,54.75,17700.0,35.5296,35.5751,35.5296,35.5686,17700.0
2015-03-17 14:45:00,54.76,54.82,54.75,54.8,20400.0,35.5751,35.614,35.5686,35.601,20400.0
2015-03-17 14:50:00,54.79,54.82,54.75,54.8,30000.0,35.5945,35.614,35.5686,35.601,30000.0
2015-03-17 14:55:00,54.81,54.84,54.81,54.84,20400.0,35.6075,35.627,35.6075,35.627,20400.0
2015-03-17 15:00:00,54.85,54.85,54.82,54.83,11500.0,35.6335,35.6335,35.614,35.6205,11500.0
2015-03-17 15:05:00,54.83,54.85,54.82,54.83,28100.0,35.6205,35.6335,35.614,35.6205,28100.0
2015-03-17 15:10:00,54.84,54.88,54.83,54.86,18100.0,35.627,35.653,35.6205,35.64,18100.0
2015-03-17 15:15:00,54.87,54.91,54.86,54.91,34000.0,35.6465,35.6725,35.64,35.6725,34000.0
2015-03-17 15:20:00,54.91,54.94,54.91,54.91,25900.0,35.6725,35.692,35.6725,35.6725,25900.0
2015-03-17 15:25:00,54.91,54.92,54.83,54.83,13600.0,35.6725,35.679,35.6205,35.6205,13600.0
2015-03-17 15:30:00,54.83,54.86,54.82,54.85,29700.0,35.6205,35.64,35.614,35.6335,29700.0
2015-03-17 15:35:00,54.84,54.85,54.77,54.78,21600.0,35.627,35.6335,35.5815,35.588,21600.0
2015-03-17 15:40:00,54.78,54.79,54.73,54.76,38400.0,35.588,35.5945,35.5556,35.5751,38400.0
2015-03-17 15:45:00,54.77,54.84,54.76,54.81,50600.0,35.5815,35.627,35.5751,35.6075,50600.0
2015-03-17 15:50:00,54.81,54.82,54.75,54.77,93400.0,35.6075,35.614,35.5686,35.5815,93400.0
2015-03-17 15:55:00,54.77,54.79,54.68,54.75,81500.0,35.5815,35.5945,35.5231,35.5686,81500.0
2015-03-18 09:30:00,54.58,54.65,54.25,54.33,68000.0,35.4581,35.5036,35.2437,35.2957,68000.0
2015-03-18 09:35:00,54.31,54.37,54.12,54.37,21700.0,35.2827,35.3217,35.1593,35.3217,21700.0
2015-03-18 09:40:00,54.38,54.38,54.18,54.19,10900.0,35.3282,35.3282,35.1983,35.2047,10900.0
2015-03-18 09:45:00,54.19,54.23,54.15,54.18,10200.0,35.2047,35.2307,35.1788,35.1983,10200.0
2015-03-18 09:50:00,54.18,54.21,54.14,54.14,13800.0,35.1983,35.2177,35.1723,35.1723,13800.0
2015-03-18 09:55:00,54.14,54.18,54.03,54.13,13800.0,35.1723,35.1983,35.1008,35.1658,13800.0
2015-03-18 10:00:00,54.14,54.21,54.08,54.21,22700.0,35.1723,35.2177,35.1333,35.2177,22700.0
2015-03-18 10:05:00,54.21,54.35,54.17,54.35,8100.0,35.2177,35.3087,35.1918,35.3087,8100.0
2015-03-18 10:10:00,54.35,54.47,54.34,54.41,24400.0,35.3087,35.3867,35.3022,35.3477,24400.0
2015-03-18 10:15:00,54.4,54.44,54.39,54.41,16700.0,35.3412,35.3672,35.3347,35.3477,16700.0
2015-03-18 10:20:00,54.4,54.42,54.36,54.37,8600.0,35.3412,35.3542,35.3152,35.3217,8600.0
2015-03-18 10:25:00,54.36,54.38,54.33,54.33,10900.0,35.3152,35.3282,35.2957,35.2957,10900.0
2015-03-18 10:30:00,54.34,54.36,54.32,54.34,10000.0,35.3022,35.3152,35.2892,35.3022,10000.0
2015-03-18 10:35:00,54.35,54.44,54.34,54.44,30000.0,35.3087,35.3672,35.3022,35.3672,30000.0
2015-03-18 10:40:00,54.43,54.44,54.37,54.38,12400.0,35.3607,35.3672,35.3217,35.3282,12400.0
2015-03-18 10:45:00,54.38,54.38,54.31,54.31,19100.0,35.3282,35.3282,35.2827,35.2827,19100.0
2015-03-18 10:50:00,54.3,54.34,54.28,54.3,20400.0,35.2762,35.3022,35.2632,35.2762,20400.0
2015-03-18 10:55:00,54.3,54.33,54.27,54.28,19600.0,35.2762,35.2957,35.2567,35.2632,19600.0
2015-03-18 11:00:00,54.28,54.3,54.2,54.21,22400.0,35.2632,35.2762,35.2112,35.2177,22400.0
2015-03-18 11:05:00,54.21,54.22,54.18,54.18,14000.0,35.2177,35.2242,35.1983,35.1983,14000.0
2015-03-18 11:10:00,54.17,54.2,54.12,54.13,16800.0,35.1918,35.2112,35.1593,35.1658,16800.0
2015-03-18 11:15:00,54.13,54.15,54.11,54.13,10400.0,35.1658,35.1788,35.1528,35.1658,10400.0
2015-03-18 11:20:00,54.13,54.13,54.07,54.08,21600.0,35.1658,35.1658,35.1268,35.1333,21600.0
2015-03-18 11:25:00,54.09,54.11,54.02,54.03,19400.0,35.1398,35.1528,35.0943,35.1008,19400.0
2015-03-18 11:30:00,54.02,54.06,54.01,54.01,14300.0,35.0943,35.1203,35.0878,35.0878,14300.0
2015-03-18 11:35:00,54.02,54.03,53.99,54.01,29300.0,35.0943,35.1008,35.0748,35.0878,29300.0
2015-03-18 11:40:00,54.01,54.09,54.0,54.07,13600.0,35.0878,35.1398,35.0813,35.1268,13600.0
2015-03-18 11:45:00,54.07,54.07,54.01,54.02,21000.0,35.1268,35.1268,35.0878,35.0943,21000.0
2015-03-18 11:50:00,54.02,54.04,53.99,54.01,16700.0,35.0943,35.1073,35.0748,35.0878,16700.0
2015-03-18 11:55:00,54.02,54.06,54.0,54.05,14300.0,35.0943,35.1203,35.0813,35.1138,14300.0
2015-03-18 12:00:00,54.05,54.06,54.01,54.04,41100.0,35.1138,35.1203,35.0878,35.1073,41100.0
2015-03-18 12:05:00,54.05,54.17,54.05,54.16,14000.0,35.1138,35.1918,35.1138,35.1853,14000.0
2015-03-18 12:10:00,54.16,54.22,54.16,54.17,72600.0,35.1853,35.2242,35.1853,35.1918,72600.0
2015-03-18 12:15:00,54.17,54.18,54.04,54.05,21100.0,35.1918,35.1983,35.1073,35.1138,21100.0
2015-03-18 12:20:00,54.04,54.04,53.99,54.02,59100.0,35.1073,35.1073,35.0748,35.0943,59100.0
2015-03-18 12:25:00,54.02,54.03,54.0,54.01,11000.0,35.0943,35.1008,35.0813,35.0878,11000.0
2015-03-18 12:30:00,54.01,54.02,53.99,54.01,21800.0,35.0878,35.0943,35.0748,35.0878,21800.0
2015-03-18 12:35:00,54.01,54.04,54.0,54.03,22900.0,35.0878,35.1073,35.0813,35.1008,22900.0
2015-03-18 12:40:00,54.03,54.06,54.01,54.04,15400.0,35.1008,35.1203,35.0878,35.1073,15400.0
2015-03-18 12:45:00,54.05,54.11,54.02,54.03,23000.0,35.1138,35.1528,35.0943,35.1008,23000.0
2015-03-18 12:50:00,54.03,54.05,54.02,54.03,9700.0,35.1008,35.1138,35.0943,35.1008,9700.0
2015-03-18 12:55:00,54.03,54.03,53.99,54.02,17400.0,35.1008,35.1008,35.0748,35.0943,17400.0
2015-03-18 13:00:00,54.0,54.1,54.0,54.09,21700.0,35.0813,35.1463,35.0813,35.1398,21700.0
2015-03-18 13:05:00,54.09,54.11,54.05,54.06,7500.0,35.1398,35.1528,35.1138,35.1203,7500.0
2015-03-18 13:10:00,54.06,54.07,54.04,54.05,8100.0,35.1203,35.1268,35.1073,35.1138,8100.0
2015-03-18 13:15:00,54.04,54.05,54.02,54.02,6000.0,35.1073,35.1138,35.0943,35.0943,6000.0
2015-03-18 13:20:00,54.01,54.05,54.0,54.0,22100.0,35.0878,35.1138,35.0813,35.0813,22100.0
2015-03-18 13:25:00,53.99,54.03,53.97,53.98,54800.0,35.0748,35.1008,35.0618,35.0683,54800.0
2015-03-18 13:30:00,53.98,53.99,53.88,53.91,24100.0,35.0683,35.0748,35.0034,35.0228,24100.0
2015-03-18 13:35:00,53.91,53.91,53.82,53.83,18700.0,35.0228,35.0228,34.9644,34.9709,18700.0
2015-03-18 13:40:00,53.84,53.86,53.83,53.86,10100.0,34.9774,34.9904,34.9709,34.9904,10100.0
2015-03-18 13:45:00,53.86,53.88,53.85,53.86,40100.0,34.9904,35.0034,34.9839,34.9904,40100.0
2015-03-18 13:50:00,53.86,53.99,53.86,53.99,39800.0,34.9904,35.0748,34.9904,35.0748,39800.0
2015-03-18 13:55:00,53.99,54.14,53.96,54.12,26300.0,35.0748,35.1723,35.0553,35.1593,26300.0
2015-03-18 14:00:00,54.14,54.8,54.1,54.64,98100.0,35.1723,35.601,35.1463,35.4971,98100.0
2015-03-18 14:05:00,54.65,54.81,54.62,54.72,66400.0,35.5036,35.6075,35.4841,35.5491,66400.0
2015-03-18 14:10:00,54.72,54.94,54.72,54.93,43100.0,35.5491,35.692,35.5491,35.6855,43100.0
2015-03-18 14:15:00,54.94,55.12,54.94,55.08,42600.0,35.692,35.8089,35.692,35.7829,42600.0
2015-03-18 14:20:00,55.07,55.11,55.01,55.03,37000.0,35.7764,35.8024,35.7375,35.7505,37000.0
2015-03-18 14:25:00,55.04,55.04,54.88,54.88,97100.0,35.757,35.757,35.653,35.653,97100.0
2015-03-18 14:30:00,54.89,55.0,54.87,54.97,80300.0,35.6595,35.731,35.6465,35.7115,80300.0
2015-03-18 14:35:00,54.98,55.05,54.95,54.96,19200.0,35.718,35.7635,35.6985,35.705,19200.0
2015-03-18 14:40:00,54.97,55.05,54.94,54.96,39700.0,35.7115,35.7635,35.692,35.705,39700.0
2015-03-18 14:45:00,54.95,54.96,54.89,54.93,23500.0,35.6985,35.705,35.6595,35.6855,23500.0
2015-03-18 14:50:00,54.93,54.93,54.85,54.88,31700.0,35.6855,35.6855,35.6335,35.653,31700.0
2015-03-18 14:55:00,54.89,54.9,54.82,54.85,35000.0,35.6595,35.666,35.614,35.6335,35000.0
2015-03-18 15:00:00,54.84,55.02,54.78,55.01,59500.0,35.627,35.744,35.588,35.7375,59500.0
2015-03-18 15:05:00,55.0,55.1,54.95,55.07,54900.0,35.731,35.7959,35.6985,35.7764,54900.0
2015-03-18 15:10:00,55.07,55.2,55.06,55.18,38000.0,35.7764,35.8609,35.7699,35.8479,38000.0
2015-03-18 15:15:00,55.18,55.3,55.17,55.28,39200.0,35.8479,35.9259,35.8414,35.9129,39200.0
2015-03-18 15:20:00,55.28,55.38,55.27,55.37,52000.0,35.9129,35.9778,35.9064,35.9713,52000.0
2015-03-18 15:25:00,55.36,55.36,55.28,55.29,43400.0,35.9648,35.9648,35.9129,35.9194,43400.0
2015-03-18 15:30:00,55.3,55.31,55.2,55.2,52700.0,35.9259,35.9324,35.8609,35.8609,52700.0
2015-03-18 15:35:00,55.2,55.25,55.18,55.25,46700.0,35.8609,35.8934,35.8479,35.8934,46700.0
2015-03-18 15:40:00,55.24,55.27,55.2,55.23,59500.0,35.8869,35.9064,35.8609,35.8804,59500.0
2015-03-18 15:45:00,55.23,55.25,55.13,55.13,80100.0,35.8804,35.8934,35.8154,35.8154,80100.0
2015-03-18 15:50:00,55.12,55.14,55.09,55.12,63200.0,35.8089,35.8219,35.7894,35.8089,63200.0
2015-03-18 15:55:00,55.13,55.16,55.08,55.12,106300.0,35.8154,35.8349,35.7829,35.8089,106300.0
2015-03-19 09:30:00,55.03,55.09,54.8,54.89,24300.0,35.7505,35.7894,35.601,35.6595,24300.0
2015-03-19 09:35:00,54.88,55.03,54.85,55.03,10400.0,35.653,35.7505,35.6335,35.7505,10400.0
2015-03-19 09:40:00,55.02,55.02,54.73,54.79,13200.0,35.744,35.744,35.5556,35.5945,13200.0
2015-03-19 09:45:00,54.76,54.76,54.62,54.65,30700.0,35.5751,35.5751,35.4841,35.5036,30700.0
2015-03-19 09:50:00,54.66,54.7,54.63,54.68,33800.0,35.5101,35.5361,35.4906,35.5231,33800.0
2015-03-19 09:55:00,54.73,54.99,54.7,54.96,9000.0,35.5556,35.7245,35.5361,35.705,9000.0
2015-03-19 10:00:00,54.94,55.0,54.91,54.97,5500.0,35.692,35.731,35.6725,35.7115,5500.0
2015-03-19 10:05:00,54.98,55.01,54.96,55.0,4200.0,35.718,35.7375,35.705,35.731,4200.0
2015-03-19 10:10:00,55.0,55.04,54.92,55.03,5200.0,35.731,35.757,35.679,35.7505,5200.0
2015-03-19 10:15:00,55.02,55.07,55.02,55.04,4000.0,35.744,35.7764,35.744,35.757,4000.0
2015-03-19 10:20:00,55.05,55.06,55.01,55.02,4600.0,35.7635,35.7699,35.7375,35.744,4600.0
2015-03-19 10:25:00,55.01,55.04,54.99,55.03,6200.0,35.7375,35.757,35.7245,35.7505,6200.0
2015-03-19 10:30:00,55.03,55.03,54.98,55.01,8400.0,35.7505,35.7505,35.718,35.7375,8400.0
2015-03-19 10:35:00,55.01,55.03,54.98,54.99,11100.0,35.7375,35.7505,35.718,35.7245,11100.0
2015-03-19 10:40:00,54.99,55.0,54.92,54.92,6000.0,35.7245,35.731,35.679,35.679,6000.0
2015-03-19 10:45:00,54.9,54.95,54.9,54.9,4000.0,35.666,35.6985,35.666,35.666,4000.0
2015-03-19 10:50:00,54.9,54.94,54.88,54.93,9300.0,35.666,35.692,35.653,35.6855,9300.0
2015-03-19 10:55:00,54.94,54.96,54.91,54.96,5400.0,35.692,35.705,35.6725,35.705,5400.0
2015-03-19 11:00:00,54.96,54.96,54.88,54.88,3300.0,35.705,35.705,35.653,35.653,3300.0
2015-03-19 11:05:00,54.88,54.91,54.88,54.88,6800.0,35.653,35.6725,35.653,35.653,6800.0
2015-03-19 11:10:00,54.88,54.9,54.86,54.9,9600.0,35.653,35.666,35.64,35.666,9600.0
2015-03-19 11:15:00,54.9,54.96,54.9,54.94,10600.0,35.666,35.705,35.666,35.692,10600.0
2015-03-19 11:20:00,54.93,54.99,54.93,54.98,11800.0,35.6855,35.7245,35.6855,35.718,11800.0
2015-03-19 11:25:00,54.98,54.99,54.81,54.81,19800.0,35.718,35.7245,35.6075,35.6075,19800.0
2015-03-19 11:30:00,54.8,54.8,54.73,54.75,9100.0,35.601,35.601,35.5556,35.5686,9100.0
2015-03-19 11:35:00,54.75,54.8,54.74,54.74,4500.0,35.5686,35.601,35.5621,35.5621,4500.0
2015-03-19 11:40:00,54.76,54.79,54.66,54.7,9300.0,35.5751,35.5945,35.5101,35.5361,9300.0
2015-03-19 11:45:00,54.7,54.73,54.69,54.7,4000.0,35.5361,35.5556,35.5296,35.5361,4000.0
2015-03-19 11:50:00,54.72,54.72,54.66,54.71,4300.0,35.5491,35.5491,35.5101,35.5426,4300.0
2015-03-19 11:55:00,54.71,54.76,54.71,54.74,3300.0,35.5426,35.5751,35.5426,35.5621,3300.0
2015-03-19 12:00:00,54.77,54.78,54.75,54.77,4700.0,35.5815,35.588,35.5686,35.5815,4700.0
2015-03-19 12:05:00,54.78,54.81,54.78,54.79,5400.0,35.588,35.6075,35.588,35.5945,5400.0
2015-03-19 12:10:00,54.79,54.79,54.74,54.77,4400.0,35.5945,35.5945,35.5621,35.5815,4400.0
2015-03-19 12:15:00,54.79,54.81,54.73,54.75,14200.0,35.5945,35.6075,35.5556,35.5686,14200.0
2015-03-19 12:20:00,54.77,54.77,54.72,54.73,3600.0,35.5815,35.5815,35.5491,35.5556,3600.0
2015-03-19 12:25:00,54.72,54.77,54.72,54.76,4400.0,35.5491,35.5815,35.5491,35.5751,4400.0
2015-03-19 12:30:00,54.76,54.77,54.71,54.72,6300.0,35.5751,35.5815,35.5426,35.5491,6300.0
2015-03-19 12:35:00,54.72,54.72,54.64,54.64,9300.0,35.5491,35.5491,35.4971,35.4971,9300.0
2015-03-19 12:40:00,54.63,54.67,54.61,54.67,5200.0,35.4906,35.5166,35.4776,35.5166,5200.0
2015-03-19 12:45:00,54.67,54.68,54.65,54.68,19900.0,35.5166,35.5231,35.5036,35.5231,19900.0
2015-03-19 12:50:00,54.68,54.7,54.67,54.69,15800.0,35.5231,35.5361,35.5166,35.5296,15800.0
2015-03-19 12:55:00,54.7,54.74,54.69,54.73,26100.0,35.5361,35.5621,35.5296,35.5556,26100.0
2015-03-19 13:00:00,54.71,54.74,54.69,54.74,5900.0,35.5426,35.5621,35.5296,35.5621,5900.0
2015-03-19 13:05:00,54.73,54.75,54.71,54.71,39500.0,35.5556,35.5686,35.5426,35.5426,39500.0
2015-03-19 13:10:00,54.71,54.72,54.69,54.69,6900.0,35.5426,35.5491,35.5296,35.5296,6900.0
2015-03-19 13:15:00,54.7,54.74,54.7,54.73,24100.0,35.5361,35.5621,35.5361,35.5556,24100.0
2015-03-19 13:20:00,54.72,54.77,54.72,54.76,36900.0,35.5491,35.5815,35.5491,35.5751,36900.0
2015-03-19 13:25:00,54.75,54.84,54.74,54.75,92300.0,35.5686,35.627,35.5621,35.5686,92300.0
2015-03-19 13:30:00,54.75,54.76,54.69,54.7,14400.0,35.5686,35.5751,35.5296,35.5361,14400.0
2015-03-19 13:35:00,54.69,54.7,54.68,54.68,9300.0,35.5296,35.5361,35.5231,35.5231,9300.0
2015-03-19 13:40:00,54.67,54.7,54.64,54.67,11200.0,35.5166,35.5361,35.4971,35.5166,11200.0
2015-03-19 13:45:00,54.67,54.67,54.6,54.6,9800.0,35.5166,35.5166,35.4711,35.4711,9800.0
2015-03-19 13:50:00,54.6,54.61,54.54,54.56,11500.0,35.4711,35.4776,35.4321,35.4451,11500.0
2015-03-19 13:55:00,54.55,54.56,54.46,54.49,25900.0,35.4386,35.4451,35.3802,35.3996,25900.0
2015-03-19 14:00:00,54.48,54.56,54.47,54.51,21000.0,35.3931,35.4451,35.3867,35.4126,21000.0
2015-03-19 14:05:00,54.5,54.56,54.48,54.56,18000.0,35.4061,35.4451,35.3931,35.4451,18000.0
2015-03-19 14:10:00,54.58,54.62,54.53,54.56,9100.0,35.4581,35.4841,35.4256,35.4451,9100.0
2015-03-19 14:15:00,54.55,54.59,54.51,54.53,6500.0,35.4386,35.4646,35.4126,35.4256,6500.0
2015-03-19 14:20:00,54.53,54.53,54.46,54.47,15200.0,35.4256,35.4256,35.3802,35.3867,15200.0
2015-03-19 14:25:00,54.46,54.48,54.44,54.46,22300.0,35.3802,35.3931,35.3672,35.3802,22300.0
2015-03-19 14:30:00,54.46,54.49,54.4,54.41,18400.0,35.3802,35.3996,35.3412,35.3477,18400.0
2015-03-19 14:35:00,54.4,54.42,54.35,54.4,18800.0,35.3412,35.3542,35.3087,35.3412,18800.0
2015-03-19 14:40:00,54.4,54.42,54.38,54.41,19300.0,35.3412,35.3542,35.3282,35.3477,19300.0
2015-03-19 14:45:00,54.42,54.43,54.39,54.41,12600.0,35.3542,35.3607,35.3347,35.3477,12600.0
2015-03-19 14:50:00,54.41,54.47,54.4,54.41,15700.0,35.3477,35.3867,35.3412,35.3477,15700.0
2015-03-19 14:55:00,54.4,54.46,54.39,54.45,13600.0,35.3412,35.3802,35.3347,35.3737,13600.0
2015-03-19 15:00:00,54.46,54.53,54.45,54.51,19300.0,35.3802,35.4256,35.3737,35.4126,19300.0
2015-03-19 15:05:00,54.5,54.52,54.45,54.45,14100.0,35.4061,35.4191,35.3737,35.3737,14100.0
2015-03-19 15:10:00,54.46,54.48,54.45,54.47,41700.0,35.3802,35.3931,35.3737,35.3867,41700.0
2015-03-19 15:15:00,54.47,54.47,54.41,54.41,35200.0,35.3867,35.3867,35.3477,35.3477,35200.0
2015-03-19 15:20:00,54.41,54.41,54.36,54.36,33100.0,35.3477,35.3477,35.3152,35.3152,33100.0
2015-03-19 15:25:00,54.37,54.41,54.36,54.4,29300.0,35.3217,35.3477,35.3152,35.3412,29300.0
2015-03-19 15:30:00,54.4,54.4,54.36,54.38,51600.0,35.3412,35.3412,35.3152,35.3282,51600.0
2015-03-19 15:35:00,54.38,54.4,54.36,54.36,42000.0,35.3282,35.3412,35.3152,35.3152,42000.0
2015-03-19 15:40:00,54.37,54.38,54.21,54.21,87000.0,35.3217,35.3282,35.2177,35.2177,87000.0
2015-03-19 15:45:00,54.22,54.31,54.21,54.31,67500.0,35.2242,35.2827,35.2177,35.2827,67500.0
2015-03-19 15:50:00,54.3,54.31,54.26,54.27,63900.0,35.2762,35.2827,35.2502,35.2567,63900.0
2015-03-19 15:55:00,54.28,54.28,54.22,54.23,219800.0,35.2632,35.2632,35.2242,35.2307,219800.0
2015-03-20 09:30:00,54.52,54.53,54.33,54.46,398200.0,35.4191,35.4256,35.2957,35.3802,398200.0
2015-03-20 09:35:00,54.48,54.59,54.43,54.58,27400.0,35.3931,35.4646,35.3607,35.4581,27400.0
2015-03-20 09:40:00,54.57,54.59,54.46,54.46,32700.0,35.4516,35.4646,35.3802,35.3802,32700.0
2015-03-20 09:45:00,54.46,54.58,54.41,54.57,39700.0,35.3802,35.4581,35.3477,35.4516,39700.0
2015-03-20 09:50:00,54.58,54.61,54.55,54.59,28800.0,35.4581,35.4776,35.4386,35.4646,28800.0
2015-03-20 09:55:00,54.59,54.64,54.51,54.58,19600.0,35.4646,35.4971,35.4126,35.4581,19600.0
2015-03-20 10:00:00,54.58,54.67,54.57,54.64,22700.0,35.4581,35.5166,35.4516,35.4971,22700.0
2015-03-20 10:05:00,54.64,54.68,54.6,54.63,19200.0,35.4971,35.5231,35.4711,35.4906,19200.0
2015-03-20 10:10:00,54.63,54.65,54.57,54.62,22700.0,35.4906,35.5036,35.4516,35.4841,22700.0
2015-03-20 10:15:00,54.61,54.66,54.59,54.63,28200.0,35.4776,35.5101,35.4646,35.4906,28200.0
2015-03-20 10:20:00,54.63,54.65,54.61,54.62,26800.0,35.4906,35.5036,35.4776,35.4841,26800.0
2015-03-20 10:25:00,54.63,54.68,54.6,54.62,33400.0,35.4906,35.5231,35.4711,35.4841,33400.0
2015-03-20 10:30:00,54.62,54.63,54.5,54.52,48700.0,35.4841,35.4906,35.4061,35.4191,48700.0
2015-03-20 10:35:00,54.52,54.54,54.45,54.53,20500.0,35.4191,35.4321,35.3737,35.4256,20500.0
2015-03-20 10:40:00,54.53,54.58,54.52,54.56,19500.0,35.4256,35.4581,35.4191,35.4451,19500.0
2015-03-20 10:45:00,54.57,54.58,54.49,54.49,22800.0,35.4516,35.4581,35.3996,35.3996,22800.0
2015-03-20 10:50:00,54.5,54.6,54.49,54.59,24500.0,35.4061,35.4711,35.3996,35.4646,24500.0
2015-03-20 10:55:00,54.59,54.71,54.58,54.7,24200.0,35.4646,35.5426,35.4581,35.5361,24200.0
2015-03-20 11:00:00,54.71,54.86,54.71,54.86,52500.0,35.5426,35.64,35.5426,35.64,52500.0
2015-03-20 11:05:00,54.86,54.89,54.84,54.84,55200.0,35.64,35.6595,35.627,35.627,55200.0
2015-03-20 11:10:00,54.84,54.84,54.68,54.69,15800.0,35.627,35.627,35.5231,35.5296,15800.0
2015-03-20 11:15:00,54.69,54.73,54.68,54.73,12500.0,35.5296,35.5556,35.5231,35.5556,12500.0
2015-03-20 11:20:00,54.73,54.86,54.73,54.85,28700.0,35.5556,35.64,35.5556,35.6335,28700.0
2015-03-20 11:25:00,54.86,54.88,54.83,54.88,21100.0,35.64,35.653,35.6205,35.653,21100.0
2015-03-20 11:30:00,54.87,54.94,54.87,54.89,19400.0,35.6465,35.692,35.6465,35.6595,19400.0
2015-03-20 11:35:00,54.89,54.97,54.89,54.93,15300.0,35.6595,35.7115,35.6595,35.6855,15300.0
2015-03-20 11:40:00,54.92,54.93,54.84,54.85,10000.0,35.679,35.6855,35.627,35.6335,10000.0
2015-03-20 11:45:00,54.85,54.85,54.81,54.82,10900.0,35.6335,35.6335,35.6075,35.614,10900.0
2015-03-20 11:50:00,54.83,54.84,54.79,54.84,13600.0,35.6205,35.627,35.5945,35.627,13600.0
2015-03-20 11:55:00,54.84,54.89,54.74,54.8,54400.0,35.627,35.6595,35.5621,35.601,54400.0
2015-03-20 12:00:00,54.8,54.87,54.79,54.84,41000.0,35.601,35.6465,35.5945,35.627,41000.0
2015-03-20 12:05:00,54.84,54.85,54.76,54.77,31800.0,35.627,35.6335,35.5751,35.5815,31800.0
2015-03-20 12:10:00,54.77,54.78,54.75,54.76,12600.0,35.5815,35.588,35.5686,35.5751,12600.0
2015-03-20 12:15:00,54.76,54.85,54.75,54.85,14700.0,35.5751,35.6335,35.5686,35.6335,14700.0
2015-03-20 12:20:00,54.86,54.86,54.82,54.86,13500.0,35.64,35.64,35.614,35.64,13500.0
2015-03-20 12:25:00,54.86,54.86,54.84,54.86,11600.0,35.64,35.64,35.627,35.64,11600.0
2015-03-20 12:30:00,54.87,54.93,54.87,54.91,21000.0,35.6465,35.6855,35.6465,35.6725,21000.0
2015-03-20 12:35:00,54.92,54.92,54.88,54.91,14700.0,35.679,35.679,35.653,35.6725,14700.0
2015-03-20 12:40:00,54.92,54.97,54.9,54.94,21100.0,35.679,35.7115,35.666,35.692,21100.0
2015-03-20 12:45:00,54.94,55.02,54.93,55.02,14700.0,35.692,35.744,35.6855,35.744,14700.0
2015-03-20 12:50:00,55.02,55.09,55.02,55.07,30000.0,35.744,35.7894,35.744,35.7764,30000.0
2015-03-20 12:55:00,55.06,55.08,55.03,55.07,16900.0,35.7699,35.7829,35.7505,35.7764,16900.0
2015-03-20 13:00:00,55.07,55.13,55.06,55.07,25900.0,35.7764,35.8154,35.7699,35.7764,25900.0
2015-03-20 13:05:00,55.06,55.09,55.04,55.05,23800.0,35.7699,35.7894,35.757,35.7635,23800.0
2015-03-20 13:10:00,55.05,55.06,54.97,54.98,13400.0,35.7635,35.7699,35.7115,35.718,13400.0
2015-03-20 13:15:00,54.97,55.06,54.97,55.06,28300.0,35.7115,35.7699,35.7115,35.7699,28300.0
2015-03-20 13:20:00,55.07,55.08,55.02,55.08,20800.0,35.7764,35.7829,35.744,35.7829,20800.0
2015-03-20 13:25:00,55.07,55.12,55.06,55.12,21800.0,35.7764,35.8089,35.7699,35.8089,21800.0
2015-03-20 13:30:00,55.12,55.18,55.12,55.16,18400.0,35.8089,35.8479,35.8089,35.8349,18400.0
2015-03-20 13:35:00,55.17,55.23,55.17,55.2,24000.0,35.8414,35.8804,35.8414,35.8609,24000.0
2015-03-20 13:40:00,55.2,55.23,55.19,55.22,19100.0,35.8609,35.8804,35.8544,35.8739,19100.0
2015-03-20 13:45:00,55.22,55.22,55.18,55.18,14400.0,35.8739,35.8739,35.8479,35.8479,14400.0
2015-03-20 13:50:00,55.18,55.18,55.12,55.13,8700.0,35.8479,35.8479,35.8089,35.8154,8700.0
2015-03-20 13:55:00,55.13,55.16,55.12,55.13,21500.0,35.8154,35.8349,35.8089,35.8154,21500.0
2015-03-20 14:00:00,55.13,55.17,55.11,55.15,14000.0,35.8154,35.8414,35.8024,35.8284,14000.0
2015-03-20 14:05:00,55.16,55.23,55.15,55.16,43200.0,35.8349,35.8804,35.8284,35.8349,43200.0
2015-03-20 14:10:00,55.17,55.21,55.14,55.21,25100.0,35.8414,35.8674,35.8219,35.8674,25100.0
2015-03-20 14:15:00,55.21,55.23,55.19,55.23,22700.0,35.8674,35.8804,35.8544,35.8804,22700.0
2015-03-20 14:20:00,55.23,55.28,55.22,55.28,21100.0,35.8804,35.9129,35.8739,35.9129,21100.0
2015-03-20 14:25:00,55.28,55.28,55.18,55.21,50200.0,35.9129,35.9129,35.8479,35.8674,50200.0
2015-03-20 14:30:00,55.23,55.23,55.19,55.21,25400.0,35.8804,35.8804,35.8544,35.8674,25400.0
2015-03-20 14:35:00,55.2,55.23,55.19,55.22,37800.0,35.8609,35.8804,35.8544,35.8739,37800.0
2015-03-20 14:40:00,55.23,55.23,55.19,55.21,35700.0,35.8804,35.8804,35.8544,35.8674,35700.0
2015-03-20 14:45:00,55.22,55.31,55.19,55.3,59000.0,35.8739,35.9324,35.8544,35.9259,59000.0
2015-03-20 14:50:00,55.3,55.31,55.26,55.29,22500.0,35.9259,35.9324,35.8999,35.9194,22500.0
2015-03-20 14:55:00,55.3,55.41,55.29,55.36,48000.0,35.9259,35.9973,35.9194,35.9648,48000.0
2015-03-20 15:00:00,55.37,55.38,55.35,55.37,43100.0,35.9713,35.9778,35.9583,35.9713,43100.0
2015-03-20 15:05:00,55.37,55.37,55.3,55.31,60300.0,35.9713,35.9713,35.9259,35.9324,60300.0
2015-03-20 15:10:00,55.31,55.32,55.28,55.28,55200.0,35.9324,35.9389,35.9129,35.9129,55200.0
2015-03-20 15:15:00,55.29,55.29,55.2,55.2,43600.0,35.9194,35.9194,35.8609,35.8609,43600.0
2015-03-20 15:20:00,55.21,55.26,55.19,55.26,64100.0,35.8674,35.8999,35.8544,35.8999,64100.0
2015-03-20 15:25:00,55.26,55.27,55.24,55.27,38600.0,35.8999,35.9064,35.8869,35.9064,38600.0
2015-03-20 15:30:00,55.27,55.29,55.24,55.26,62700.0,35.9064,35.9194,35.8869,35.8999,62700.0
2015-03-20 15:35:00,55.26,55.3,55.2,55.3,55900.0,35.8999,35.9259,35.8609,35.9259,55900.0
2015-03-20 15:40:00,55.3,55.35,55.27,55.34,84300.0,35.9259,35.9583,35.9064,35.9519,84300.0
2015-03-20 15:45:00,55.35,55.45,55.33,55.45,139900.0,35.9583,36.0233,35.9454,36.0233,139900.0
2015-03-20 15:50:00,55.44,55.47,55.4,55.41,182500.0,36.0168,36.0363,35.9908,35.9973,182500.0
2015-03-20 15:55:00,55.4,55.43,55.32,55.33,336100.0,35.9908,36.0103,35.9389,35.9454,336100.0
2015-03-23 09:30:00,55.18,55.38,55.1,55.1,50100.0,35.8479,35.9778,35.7959,35.7959,50100.0
2015-03-23 09:35:00,55.1,55.11,55.0,55.1,19800.0,35.7959,35.8024,35.731,35.7959,19800.0
2015-03-23 09:40:00,55.11,55.11,55.05,55.05,14000.0,35.8024,35.8024,35.7635,35.7635,14000.0
2015-03-23 09:45:00,55.06,55.07,54.95,54.96,26200.0,35.7699,35.7764,35.6985,35.705,26200.0
2015-03-23 09:50:00,54.95,54.95,54.9,54.9,12300.0,35.6985,35.6985,35.666,35.666,12300.0
2015-03-23 09:55:00,54.89,54.9,54.78,54.84,28300.0,35.6595,35.666,35.588,35.627,28300.0
2015-03-23 10:00:00,54.84,54.95,54.82,54.91,5700.0,35.627,35.6985,35.614,35.6725,5700.0
2015-03-23 10:05:00,54.9,54.95,54.89,54.93,6400.0,35.666,35.6985,35.6595,35.6855,6400.0
2015-03-23 10:10:00,54.93,54.94,54.78,54.78,25000.0,35.6855,35.692,35.588,35.588,25000.0
2015-03-23 10:15:00,54.78,54.79,54.7,54.72,15100.0,35.588,35.5945,35.5361,35.5491,15100.0
2015-03-23 10:20:00,54.72,54.72,54.69,54.71,6700.0,35.5491,35.5491,35.5296,35.5426,6700.0
2015-03-23 10:25:00,54.7,54.72,54.65,54.69,15900.0,35.5361,35.5491,35.5036,35.5296,15900.0
2015-03-23 10:30:00,54.68,54.71,54.65,54.68,25900.0,35.5231,35.5426,35.5036,35.5231,25900.0
2015-03-23 10:35:00,54.69,54.69,54.61,54.66,31800.0,35.5296,35.5296,35.4776,35.5101,31800.0
2015-03-23 10:40:00,54.67,54.67,54.62,54.62,18200.0,35.5166,35.5166,35.4841,35.4841,18200.0
2015-03-23 10:45:00,54.62,54.62,54.57,54.59,21300.0,35.4841,35.4841,35.4516,35.4646,21300.0
2015-03-23 10:50:00,54.59,54.61,54.58,54.61,23500.0,35.4646,35.4776,35.4581,35.4776,23500.0
2015-03-23 10:55:00,54.61,54.78,54.58,54.77,46000.0,35.4776,35.588,35.4581,35.5815,46000.0
2015-03-23 11:00:00,54.77,54.88,54.77,54.86,17900.0,35.5815,35.653,35.5815,35.64,17900.0
2015-03-23 11:05:00,54.86,54.88,54.83,54.88,7300.0,35.64,35.653,35.6205,35.653,7300.0
2015-03-23 11:10:00,54.88,54.92,54.86,54.9,10300.0,35.653,35.679,35.64,35.666,10300.0
2015-03-23 11:15:00,54.89,55.03,54.88,55.03,40400.0,35.6595,35.7505,35.653,35.7505,40400.0
2015-03-23 11:20:00,55.03,55.03,54.98,55.02,14400.0,35.7505,35.7505,35.718,35.744,14400.0
2015-03-23 11:25:00,55.01,55.03,54.9,54.9,14100.0,35.7375,35.7505,35.666,35.666,14100.0
2015-03-23 11:30:00,54.88,54.9,54.85,54.87,31800.0,35.653,35.666,35.6335,35.6465,31800.0
2015-03-23 11:35:00,54.86,54.96,54.85,54.95,13000.0,35.64,35.705,35.6335,35.6985,13000.0
2015-03-23 11:40:00,54.95,54.97,54.9,54.92,10500.0,35.6985,35.7115,35.666,35.679,10500.0
2015-03-23 11:45:00,54.92,54.95,54.91,54.93,6800.0,35.679,35.6985,35.6725,35.6855,6800.0
2015-03-23 11:50:00,54.93,54.94,54.84,54.92,14100.0,35.6855,35.692,35.627,35.679,14100.0
2015-03-23 11:55:00,54.92,55.0,54.92,55.0,10700.0,35.679,35.731,35.679,35.731,10700.0
2015-03-23 12:00:00,55.0,55.03,54.98,55.0,11800.0,35.731,35.7505,35.718,35.731,11800.0
2015-03-23 12:05:00,55.0,55.06,54.99,55.06,18800.0,35.731,35.7699,35.7245,35.7699,18800.0
2015-03-23 12:10:00,55.07,55.12,55.06,55.11,12500.0,35.7764,35.8089,35.7699,35.8024,12500.0
2015-03-23 12:15:00,55.11,55.12,55.04,55.06,12500.0,35.8024,35.8089,35.757,35.7699,12500.0
2015-03-23 12:20:00,55.06,55.11,55.03,55.09,21600.0,35.7699,35.8024,35.7505,35.7894,21600.0
2015-03-23 12:25:00,55.08,55.08,55.0,55.01,11400.0,35.7829,35.7829,35.731,35.7375,11400.0
2015-03-23 12:30:00,55.02,55.03,54.99,55.0,11200.0,35.744,35.7505,35.7245,35.731,11200.0
2015-03-23 12:35:00,55.0,55.01,54.96,55.01,10800.0,35.731,35.7375,35.705,35.7375,10800.0
2015-03-23 12:40:00,55.02,55.09,55.02,55.08,4700.0,35.744,35.7894,35.744,35.7829,4700.0
2015-03-23 12:45:00,55.07,55.08,55.03,55.05,4400.0,35.7764,35.7829,35.7505,35.7635,4400.0
2015-03-23 12:50:00,55.05,55.1,55.05,55.07,6000.0,35.7635,35.7959,35.7635,35.7764,6000.0
2015-03-23 12:55:00,55.07,55.1,55.06,55.1,4700.0,35.7764,35.7959,35.7699,35.7959,4700.0
2015-03-23 13:00:00,55.1,55.15,55.1,55.14,17200.0,35.7959,35.8284,35.7959,35.8219,17200.0
2015-03-23 13:05:00,55.14,55.2,55.14,55.2,10000.0,35.8219,35.8609,35.8219,35.8609,10000.0
2015-03-23 13:10:00,55.2,55.23,55.17,55.18,11200.0,35.8609,35.8804,35.8414,35.8479,11200.0
2015-03-23 13:15:00,55.17,55.2,55.13,55.13,11400.0,35.8414,35.8609,35.8154,35.8154,11400.0
2015-03-23 13:20:00,55.14,55.14,55.09,55.11,7300.0,35.8219,35.8219,35.7894,35.8024,7300.0
2015-03-23 13:25:00,55.11,55.12,55.03,55.04,7800.0,35.8024,35.8089,35.7505,35.757,7800.0
2015-03-23 13:30:00,55.03,55.03,55.02,55.03,2700.0,35.7505,35.7505,35.744,35.7505,2700.0
2015-03-23 13:35:00,55.03,55.05,54.98,55.05,20300.0,35.7505,35.7635,35.718,35.7635,20300.0
2015-03-23 13:40:00,55.04,55.05,54.98,55.0,20700.0,35.757,35.7635,35.718,35.731,20700.0
2015-03-23 13:45:00,55.0,55.02,55.0,55.0,6500.0,35.731,35.744,35.731,35.731,6500.0
2015-03-23 13:50:00,55.0,55.01,54.95,54.96,13300.0,35.731,35.7375,35.6985,35.705,13300.0
2015-03-23 13:55:00,54.97,54.97,54.92,54.92,7000.0,35.7115,35.7115,35.679,35.679,7000.0
2015-03-23 14:00:00,54.92,54.94,54.9,54.92,11300.0,35.679,35.692,35.666,35.679,11300.0
2015-03-23 14:05:00,54.92,54.95,54.89,54.95,12500.0,35.679,35.6985,35.6595,35.6985,12500.0
2015-03-23 14:10:00,54.95,54.98,54.95,54.96,6400.0,35.6985,35.718,35.6985,35.705,6400.0
2015-03-23 14:15:00,54.97,54.99,54.95,54.99,12800.0,35.7115,35.7245,35.6985,35.7245,12800.0
2015-03-23 14:20:00,54.99,55.0,54.98,54.99,17900.0,35.7245,35.731,35.718,35.7245,17900.0
2015-03-23 14:25:00,55.0,55.04,54.99,54.99,18300.0,35.731,35.757,35.7245,35.7245,18300.0
2015-03-23 14:30:00,54.98,54.98,54.9,54.9,8700.0,35.718,35.718,35.666,35.666,8700.0
2015-03-23 14:35:00,54.91,54.92,54.89,54.9,11300.0,35.6725,35.679,35.6595,35.666,11300.0
2015-03-23 14:40:00,54.91,54.92,54.89,54.91,5700.0,35.6725,35.679,35.6595,35.6725,5700.0
2015-03-23 14:45:00,54.91,54.92,54.88,54.89,13600.0,35.6725,35.679,35.653,35.6595,13600.0
2015-03-23 14:50:00,54.89,54.89,54.86,54.87,11800.0,35.6595,35.6595,35.64,35.6465,11800.0
2015-03-23 14:55:00,54.86,54.87,54.82,54.82,8000.0,35.64,35.6465,35.614,35.614,8000.0
2015-03-23 15:00:00,54.83,54.83,54.8,54.83,13600.0,35.6205,35.6205,35.601,35.6205,13600.0
2015-03-23 15:05:00,54.83,54.84,54.77,54.8,20700.0,35.6205,35.627,35.5815,35.601,20700.0
2015-03-23 15:10:00,54.8,54.81,54.76,54.77,13300.0,35.601,35.6075,35.5751,35.5815,13300.0
2015-03-23 15:15:00,54.76,54.78,54.73,54.75,28400.0,35.5751,35.588,35.5556,35.5686,28400.0
2015-03-23 15:20:00,54.75,54.76,54.71,54.76,34800.0,35.5686,35.5751,35.5426,35.5751,34800.0
2015-03-23 15:25:00,54.74,54.77,54.72,54.73,20800.0,35.5621,35.5815,35.5491,35.5556,20800.0
2015-03-23 15:30:00,54.73,54.77,54.73,54.77,24200.0,35.5556,35.5815,35.5556,35.5815,24200.0
2015-03-23 15:35:00,54.76,54.79,54.75,54.76,25300.0,35.5751,35.5945,35.5686,35.5751,25300.0
2015-03-23 15:40:00,54.76,54.78,54.73,54.74,38900.0,35.5751,35.588,35.5556,35.5621,38900.0
2015-03-23 15:45:00,54.74,54.78,54.74,54.75,32000.0,35.5621,35.588,35.5621,35.5686,32000.0
2015-03-23 15:50:00,54.75,54.76,54.7,54.71,73800.0,35.5686,35.5751,35.5361,35.5426,73800.0
2015-03-23 15:55:00,54.71,54.74,54.64,54.64,141900.0,35.5426,35.5621,35.4971,35.4971,141900.0
2015-03-24 09:30:00,54.5,54.66,54.43,54.43,27300.0,35.4061,35.5101,35.3607,35.3607,27300.0
2015-03-24 09:35:00,54.43,54.43,54.35,54.4,11900.0,35.3607,35.3607,35.3087,35.3412,11900.0
2015-03-24 09:40:00,54.36,54.41,54.3,54.41,10000.0,35.3152,35.3477,35.2762,35.3477,10000.0
2015-03-24 09:45:00,54.39,54.56,54.38,54.56,7200.0,35.3347,35.4451,35.3282,35.4451,7200.0
2015-03-24 09:50:00,54.57,54.67,54.54,54.59,19500.0,35.4516,35.5166,35.4321,35.4646,19500.0
2015-03-24 09:55:00,54.58,54.62,54.52,54.56,35800.0,35.4581,35.4841,35.4191,35.4451,35800.0
2015-03-24 10:00:00,54.58,54.71,54.56,54.62,20200.0,35.4581,35.5426,35.4451,35.4841,20200.0
2015-03-24 10:05:00,54.62,54.69,54.61,54.69,12600.0,35.4841,35.5296,35.4776,35.5296,12600.0
2015-03-24 10:10:00,54.67,54.67,54.6,54.63,6200.0,35.5166,35.5166,35.4711,35.4906,6200.0
2015-03-24 10:15:00,54.62,54.69,54.62,54.64,7400.0,35.4841,35.5296,35.4841,35.4971,7400.0
2015-03-24 10:20:00,54.62,54.64,54.54,54.55,6200.0,35.4841,35.4971,35.4321,35.4386,6200.0
2015-03-24 10:25:00,54.52,54.55,54.51,54.53,11300.0,35.4191,35.4386,35.4126,35.4256,11300.0
2015-03-24 10:30:00,54.54,54.56,54.46,54.47,9900.0,35.4321,35.4451,35.3802,35.3867,9900.0
2015-03-24 10:35:00,54.45,54.46,54.35,54.38,25300.0,35.3737,35.3802,35.3087,35.3282,25300.0
2015-03-24 10:40:00,54.39,54.42,54.33,54.35,8500.0,35.3347,35.3542,35.2957,35.3087,8500.0
2015-03-24 10:45:00,54.33,54.33,54.25,54.25,8500.0,35.2957,35.2957,35.2437,35.2437,8500.0
2015-03-24 10:50:00,54.26,54.34,54.25,54.28,14300.0,35.2502,35.3022,35.2437,35.2632,14300.0
2015-03-24 10:55:00,54.29,54.33,54.28,54.33,6900.0,35.2697,35.2957,35.2632,35.2957,6900.0
2015-03-24 11:00:00,54.34,54.35,54.28,54.34,11300.0,35.3022,35.3087,35.2632,35.3022,11300.0
2015-03-24 11:05:00,54.35,54.44,54.35,54.41,10600.0,35.3087,35.3672,35.3087,35.3477,10600.0
2015-03-24 11:10:00,54.41,54.55,54.41,54.55,59900.0,35.3477,35.4386,35.3477,35.4386,59900.0
2015-03-24 11:15:00,54.55,54.65,54.54,54.65,14200.0,35.4386,35.5036,35.4321,35.5036,14200.0
2015-03-24 11:20:00,54.65,54.7,54.63,54.66,50100.0,35.5036,35.5361,35.4906,35.5101,50100.0
2015-03-24 11:25:00,54.69,54.69,54.64,54.65,22900.0,35.5296,35.5296,35.4971,35.5036,22900.0
2015-03-24 11:30:00,54.66,54.67,54.63,54.65,9600.0,35.5101,35.5166,35.4906,35.5036,9600.0
2015-03-24 11:35:00,54.65,54.69,54.62,54.64,10800.0,35.5036,35.5296,35.4841,35.4971,10800.0
2015-03-24 11:40:00,54.64,54.68,54.62,54.67,8600.0,35.4971,35.5231,35.4841,35.5166,8600.0
2015-03-24 11:45:00,54.68,54.73,54.68,54.73,10600.0,35.5231,35.5556,35.5231,35.5556,10600.0
2015-03-24 11:50:00,54.74,54.78,54.74,54.75,8200.0,35.5621,35.588,35.5621,35.5686,8200.0
2015-03-24 11:55:00,54.76,54.76,54.72,54.73,11500.0,35.5751,35.5751,35.5491,35.5556,11500.0
2015-03-24 12:00:00,54.73,54.76,54.72,54.74,9500.0,35.5556,35.5751,35.5491,35.5621,9500.0
2015-03-24 12:05:00,54.75,54.77,54.74,54.75,7900.0,35.5686,35.5815,35.5621,35.5686,7900.0
2015-03-24 12:10:00,54.76,54.77,54.75,54.76,14400.0,35.5751,35.5815,35.5686,35.5751,14400.0
2015-03-24 12:15:00,54.76,54.78,54.74,54.77,17900.0,35.5751,35.588,35.5621,35.5815,17900.0
2015-03-24 12:20:00,54.77,54.78,54.75,54.77,12500.0,35.5815,35.588,35.5686,35.5815,12500.0
2015-03-24 12:25:00,54.77,54.79,54.75,54.76,17100.0,35.5815,35.5945,35.5686,35.5751,17100.0
2015-03-24 12:30:00,54.75,54.77,54.71,54.71,23800.0,35.5686,35.5815,35.5426,35.5426,23800.0
2015-03-24 12:35:00,54.71,54.74,54.68,54.73,15400.0,35.5426,35.5621,35.5231,35.5556,15400.0
2015-03-24 12:40:00,54.72,54.74,54.71,54.72,7100.0,35.5491,35.5621,35.5426,35.5491,7100.0
2015-03-24 12:45:00,54.72,54.76,54.67,54.67,8700.0,35.5491,35.5751,35.5166,35.5166,8700.0
2015-03-24 12:50:00,54.67,54.69,54.66,54.68,4000.0,35.5166,35.5296,35.5101,35.5231,4000.0
2015-03-24 12:55:00,54.68,54.73,54.66,54.66,8700.0,35.5231,35.5556,35.5101,35.5101,8700.0
2015-03-24 13:00:00,54.65,54.73,54.62,54.7,15600.0,35.5036,35.5556,35.4841,35.5361,15600.0
2015-03-24 13:05:00,54.71,54.74,54.71,54.71,10600.0,35.5426,35.5621,35.5426,35.5426,10600.0
2015-03-24 13:10:00,54.71,54.71,54.67,54.7,12400.0,35.5426,35.5426,35.5166,35.5361,12400.0
2015-03-24 13:15:00,54.7,54.72,54.69,54.71,6100.0,35.5361,35.5491,35.5296,35.5426,6100.0
2015-03-24 13:20:00,54.71,54.73,54.69,54.69,7200.0,35.5426,35.5556,35.5296,35.5296,7200.0
2015-03-24 13:25:00,54.69,54.7,54.6,54.61,7700.0,35.5296,35.5361,35.4711,35.4776,7700.0
2015-03-24 13:30:00,54.61,54.61,54.58,54.59,11800.0,35.4776,35.4776,35.4581,35.4646,11800.0
2015-03-24 13:35:00,54.59,54.62,54.58,54.61,6900.0,35.4646,35.4841,35.4581,35.4776,6900.0
2015-03-24 13:40:00,54.62,54.65,54.62,54.63,3200.0,35.4841,35.5036,35.4841,35.4906,3200.0
2015-03-24 13:45:00,54.63,54.63,54.58,54.6,9500.0,35.4906,35.4906,35.4581,35.4711,9500.0
2015-03-24 13:50:00,54.6,54.64,54.6,54.6,7600.0,35.4711,35.4971,35.4711,35.4711,7600.0
2015-03-24 13:55:00,54.6,54.64,54.6,54.62,5600.0,35.4711,35.4971,35.4711,35.4841,5600.0
2015-03-24 14:00:00,54.61,54.61,54.55,54.58,19200.0,35.4776,35.4776,35.4386,35.4581,19200.0
2015-03-24 14:05:00,54.59,54.62,54.56,54.62,11700.0,35.4646,35.4841,35.4451,35.4841,11700.0
2015-03-24 14:10:00,54.62,54.65,54.59,54.6,8600.0,35.4841,35.5036,35.4646,35.4711,8600.0
2015-03-24 14:15:00,54.6,54.63,54.58,54.58,12200.0,35.4711,35.4906,35.4581,35.4581,12200.0
2015-03-24 14:20:00,54.58,54.6,54.55,54.59,8200.0,35.4581,35.4711,35.4386,35.4646,8200.0
2015-03-24 14:25:00,54.59,54.6,54.57,54.59,6200.0,35.4646,35.4711,35.4516,35.4646,6200.0
2015-03-24 14:30:00,54.57,54.59,54.55,54.58,15800.0,35.4516,35.4646,35.4386,35.4581,15800.0
2015-03-24 14:35:00,54.58,54.65,54.58,54.64,10300.0,35.4581,35.5036,35.4581,35.4971,10300.0
2015-03-24 14:40:00,54.65,54.67,54.64,54.67,16100.0,35.5036,35.5166,35.4971,35.5166,16100.0
2015-03-24 14:45:00,54.68,54.74,54.67,54.72,11000.0,35.5231,35.5621,35.5166,35.5491,11000.0
2015-03-24 14:50:00,54.71,54.73,54.7,54.71,7200.0,35.5426,35.5556,35.5361,35.5426,7200.0
2015-03-24 14:55:00,54.72,54.73,54.71,54.73,6200.0,35.5491,35.5556,35.5426,35.5556,6200.0
2015-03-24 15:00:00,54.73,54.74,54.71,54.72,11800.0,35.5556,35.5621,35.5426,35.5491,11800.0
2015-03-24 15:05:00,54.74,54.8,54.73,54.79,10100.0,35.5621,35.601,35.5556,35.5945,10100.0
2015-03-24 15:10:00,54.78,54.78,54.74,54.75,12900.0,35.588,35.588,35.5621,35.5686,12900.0
2015-03-24 15:15:00,54.76,54.79,54.75,54.77,18800.0,35.5751,35.5945,35.5686,35.5815,18800.0
2015-03-24 15:20:00,54.77,54.77,54.63,54.63,39600.0,35.5815,35.5815,35.4906,35.4906,39600.0
2015-03-24 15:25:00,54.65,54.67,54.61,54.62,15700.0,35.5036,35.5166,35.4776,35.4841,15700.0
2015-03-24 15:30:00,54.62,54.65,54.6,54.64,22300.0,35.4841,35.5036,35.4711,35.4971,22300.0
2015-03-24 15:35:00,54.65,54.65,54.63,54.64,22800.0,35.5036,35.5036,35.4906,35.4971,22800.0
2015-03-24 15:40:00,54.65,54.68,54.61,54.61,29100.0,35.5036,35.5231,35.4776,35.4776,29100.0
2015-03-24 15:45:00,54.6,54.68,54.59,54.63,55800.0,35.4711,35.5231,35.4646,35.4906,55800.0
2015-03-24 15:50:00,54.62,54.65,54.59,54.59,39400.0,35.4841,35.5036,35.4646,35.4646,39400.0
2015-03-24 15:55:00,54.59,54.63,54.58,54.58,73200.0,35.4646,35.4906,35.4581,35.4581,73200.0
2015-03-25 09:30:00,54.56,54.57,54.36,54.42,30800.0,35.4451,35.4516,35.3152,35.3542,30800.0
2015-03-25 09:35:00,54.44,54.58,54.4,54.52,8500.0,35.3672,35.4581,35.3412,35.4191,8500.0
2015-03-25 09:40:00,54.51,54.52,54.38,54.5,12100.0,35.4126,35.4191,35.3282,35.4061,12100.0
2015-03-25 09:45:00,54.5,54.5,54.15,54.21,20700.0,35.4061,35.4061,35.1788,35.2177,20700.0
2015-03-25 09:50:00,54.22,54.28,54.19,54.25,17400.0,35.2242,35.2632,35.2047,35.2437,17400.0
2015-03-25 09:55:00,54.24,54.25,54.14,54.21,60900.0,35.2372,35.2437,35.1723,35.2177,60900.0
2015-03-25 10:00:00,54.2,54.26,54.15,54.19,15100.0,35.2112,35.2502,35.1788,35.2047,15100.0
2015-03-25 10:05:00,54.21,54.26,54.19,54.24,6700.0,35.2177,35.2502,35.2047,35.2372,6700.0
2015-03-25 10:10:00,54.24,54.25,54.18,54.19,38600.0,35.2372,35.2437,35.1983,35.2047,38600.0
2015-03-25 10:15:00,54.2,54.25,54.2,54.24,13100.0,35.2112,35.2437,35.2112,35.2372,13100.0
2015-03-25 10:20:00,54.25,54.36,54.25,54.34,10200.0,35.2437,35.3152,35.2437,35.3022,10200.0
2015-03-25 10:25:00,54.35,54.36,54.29,54.32,52700.0,35.3087,35.3152,35.2697,35.2892,52700.0
2015-03-25 10:30:00,54.31,54.36,54.28,54.28,40900.0,35.2827,35.3152,35.2632,35.2632,40900.0
2015-03-25 10:35:00,54.28,54.34,54.17,54.17,53600.0,35.2632,35.3022,35.1918,35.1918,53600.0
2015-03-25 10:40:00,54.18,54.27,54.16,54.24,24400.0,35.1983,35.2567,35.1853,35.2372,24400.0
2015-03-25 10:45:00,54.24,54.26,54.18,54.26,38600.0,35.2372,35.2502,35.1983,35.2502,38600.0
2015-03-25 10:50:00,54.26,54.29,54.24,54.26,11600.0,35.2502,35.2697,35.2372,35.2502,11600.0
2015-03-25 10:55:00,54.26,54.33,54.24,54.32,53500.0,35.2502,35.2957,35.2372,35.2892,53500.0
2015-03-25 11:00:00,54.31,54.32,54.26,54.26,57800.0,35.2827,35.2892,35.2502,35.2502,57800.0
2015-03-25 11:05:00,54.26,54.29,54.22,54.26,49400.0,35.2502,35.2697,35.2242,35.2502,49400.0
2015-03-25 11:10:00,54.26,54.28,54.22,54.26,13700.0,35.2502,35.2632,35.2242,35.2502,13700.0
2015-03-25 11:15:00,54.25,54.25,54.15,54.23,13300.0,35.2437,35.2437,35.1788,35.2307,13300.0
2015-03-25 11:20:00,54.23,54.23,54.16,54.2,53700.0,35.2307,35.2307,35.1853,35.2112,53700.0
2015-03-25 11:25:00,54.2,54.22,54.19,54.22,4200.0,35.2112,35.2242,35.2047,35.2242,4200.0
2015-03-25 11:30:00,54.21,54.22,54.09,54.09,12500.0,35.2177,35.2242,35.1398,35.1398,12500.0
2015-03-25 11:35:00,54.08,54.16,54.0,54.04,40100.0,35.1333,35.1853,35.0813,35.1073,40100.0
2015-03-25 11:40:00,54.03,54.04,53.97,54.03,25100.0,35.1008,35.1073,35.0618,35.1008,25100.0
2015-03-25 11:45:00,54.04,54.08,54.02,54.06,6200.0,35.1073,35.1333,35.0943,35.1203,6200.0
2015-03-25 11:50:00,54.07,54.1,54.03,54.07,16000.0,35.1268,35.1463,35.1008,35.1268,16000.0
2015-03-25 11:55:00,54.05,54.09,54.01,54.09,19900.0,35.1138,35.1398,35.0878,35.1398,19900.0
2015-03-25 12:00:00,54.09,54.1,53.99,54.07,36900.0,35.1398,35.1463,35.0748,35.1268,36900.0
2015-03-25 12:05:00,54.06,54.08,53.92,54.01,36200.0,35.1203,35.1333,35.0293,35.0878,36200.0
2015-03-25 12:10:00,54.01,54.07,54.0,54.05,6500.0,35.0878,35.1268,35.0813,35.1138,6500.0
2015-03-25 12:15:00,54.05,54.09,54.0,54.0,26900.0,35.1138,35.1398,35.0813,35.0813,26900.0
2015-03-25 12:20:00,54.02,54.02,53.94,53.98,48200.0,35.0943,35.0943,35.0423,35.0683,48200.0
2015-03-25 12:25:00,53.97,54.03,53.97,54.02,5000.0,35.0618,35.1008,35.0618,35.0943,5000.0
2015-03-25 12:30:00,54.02,54.08,53.99,54.06,40700.0,35.0943,35.1333,35.0748,35.1203,40700.0
2015-03-25 12:35:00,54.06,54.09,53.99,54.09,40700.0,35.1203,35.1398,35.0748,35.1398,40700.0
2015-03-25 12:40:00,54.08,54.1,54.03,54.05,27200.0,35.1333,35.1463,35.1008,35.1138,27200.0
2015-03-25 12:45:00,54.05,54.09,53.98,53.99,26200.0,35.1138,35.1398,35.0683,35.0748,26200.0
2015-03-25 12:50:00,54.0,54.08,54.0,54.06,11500.0,35.0813,35.1333,35.0813,35.1203,11500.0
2015-03-25 12:55:00,54.07,54.16,54.07,54.12,17900.0,35.1268,35.1853,35.1268,35.1593,17900.0
2015-03-25 13:00:00,54.12,54.12,54.01,54.01,20800.0,35.1593,35.1593,35.0878,35.0878,20800.0
2015-03-25 13:05:00,54.0,54.0,53.96,53.97,10800.0,35.0813,35.0813,35.0553,35.0618,10800.0
2015-03-25 13:10:00,53.96,53.97,53.88,53.9,16400.0,35.0553,35.0618,35.0034,35.0163,16400.0
2015-03-25 13:15:00,53.91,53.92,53.88,53.91,18300.0,35.0228,35.0293,35.0034,35.0228,18300.0
2015-03-25 13:20:00,53.91,53.96,53.88,53.93,16300.0,35.0228,35.0553,35.0034,35.0358,16300.0
2015-03-25 13:25:00,53.92,54.01,53.92,53.99,12200.0,35.0293,35.0878,35.0293,35.0748,12200.0
2015-03-25 13:30:00,54.0,54.01,53.97,54.0,24400.0,35.0813,35.0878,35.0618,35.0813,24400.0
2015-03-25 13:35:00,54.0,54.02,53.96,54.02,19400.0,35.0813,35.0943,35.0553,35.0943,19400.0
2015-03-25 13:40:00,54.02,54.04,54.0,54.04,21400.0,35.0943,35.1073,35.0813,35.1073,21400.0
2015-03-25 13:45:00,54.03,54.16,54.03,54.16,48900.0,35.1008,35.1853,35.1008,35.1853,48900.0
2015-03-25 13:50:00,54.16,54.2,54.13,54.15,40000.0,35.1853,35.2112,35.1658,35.1788,40000.0
2015-03-25 13:55:00,54.14,54.15,54.07,54.08,10700.0,35.1723,35.1788,35.1268,35.1333,10700.0
2015-03-25 14:00:00,54.06,54.07,53.99,54.05,57600.0,35.1203,35.1268,35.0748,35.1138,57600.0
2015-03-25 14:05:00,54.05,54.05,53.97,53.97,32100.0,35.1138,35.1138,35.0618,35.0618,32100.0
2015-03-25 14:10:00,54.0,54.03,53.99,54.0,12300.0,35.0813,35.1008,35.0748,35.0813,12300.0
2015-03-25 14:15:00,53.98,54.06,53.97,54.04,28400.0,35.0683,35.1203,35.0618,35.1073,28400.0
2015-03-25 14:20:00,54.04,54.05,53.99,54.02,17000.0,35.1073,35.1138,35.0748,35.0943,17000.0
2015-03-25 14:25:00,54.01,54.04,53.99,54.04,18200.0,35.0878,35.1073,35.0748,35.1073,18200.0
2015-03-25 14:30:00,54.03,54.05,53.99,54.05,25200.0,35.1008,35.1138,35.0748,35.1138,25200.0
2015-03-25 14:35:00,54.05,54.11,54.05,54.1,29300.0,35.1138,35.1528,35.1138,35.1463,29300.0
2015-03-25 14:40:00,54.09,54.1,54.07,54.09,13200.0,35.1398,35.1463,35.1268,35.1398,13200.0
2015-03-25 14:45:00,54.1,54.12,54.05,54.11,25100.0,35.1463,35.1593,35.1138,35.1528,25100.0
2015-03-25 14:50:00,54.12,54.15,54.1,54.14,11600.0,35.1593,35.1788,35.1463,35.1723,11600.0
2015-03-25 14:55:00,54.15,54.16,54.1,54.1,13600.0,35.1788,35.1853,35.1463,35.1463,13600.0
2015-03-25 15:00:00,54.11,54.12,54.01,54.01,16300.0,35.1528,35.1593,35.0878,35.0878,16300.0
2015-03-25 15:05:00,54.01,54.07,54.01,54.03,13400.0,35.0878,35.1268,35.0878,35.1008,13400.0
2015-03-25 15:10:00,54.02,54.08,54.01,54.08,19300.0,35.0943,35.1333,35.0878,35.1333,19300.0
2015-03-25 15:15:00,54.08,54.09,54.02,54.04,22600.0,35.1333,35.1398,35.0943,35.1073,22600.0
2015-03-25 15:20:00,54.04,54.06,53.96,54.01,26200.0,35.1073,35.1203,35.0553,35.0878,26200.0
2015-03-25 15:25:00,54.01,54.02,53.97,54.0,23100.0,35.0878,35.0943,35.0618,35.0813,23100.0
2015-03-25 15:30:00,53.99,54.02,53.97,53.99,38300.0,35.0748,35.0943,35.0618,35.0748,38300.0
2015-03-25 15:35:00,53.99,54.03,53.97,54.02,24200.0,35.0748,35.1008,35.0618,35.0943,24200.0
2015-03-25 15:40:00,54.03,54.03,53.97,54.02,40000.0,35.1008,35.1008,35.0618,35.0943,40000.0
2015-03-25 15:45:00,54.01,54.02,53.86,53.91,53800.0,35.0878,35.0943,34.9904,35.0228,53800.0
2015-03-25 15:50:00,53.91,53.92,53.88,53.91,55700.0,35.0228,35.0293,35.0034,35.0228,55700.0
2015-03-25 15:55:00,53.91,53.97,53.89,53.89,102600.0,35.0228,35.0618,35.0099,35.0099,102600.0
2015-03-26 09:30:00,53.78,54.02,53.76,53.99,34100.0,34.9384,35.0943,34.9254,35.0748,34100.0
2015-03-26 09:35:00,53.98,53.99,53.76,53.87,31600.0,35.0683,35.0748,34.9254,34.9969,31600.0
2015-03-26 09:40:00,53.85,53.94,53.79,53.94,31100.0,34.9839,35.0423,34.9449,35.0423,31100.0
2015-03-26 09:45:00,53.96,54.12,53.92,54.12,27000.0,35.0553,35.1593,35.0293,35.1593,27000.0
2015-03-26 09:50:00,54.13,54.16,54.05,54.08,19500.0,35.1658,35.1853,35.1138,35.1333,19500.0
2015-03-26 09:55:00,54.08,54.08,53.93,54.0,11200.0,35.1333,35.1333,35.0358,35.0813,11200.0
2015-03-26 10:00:00,53.99,54.0,53.92,53.94,8400.0,35.0748,35.0813,35.0293,35.0423,8400.0
2015-03-26 10:05:00,53.94,53.94,53.84,53.86,40300.0,35.0423,35.0423,34.9774,34.9904,40300.0
2015-03-26 10:10:00,53.85,53.89,53.78,53.79,11800.0,34.9839,35.0099,34.9384,34.9449,11800.0
2015-03-26 10:15:00,53.78,53.78,53.68,53.74,18000.0,34.9384,34.9384,34.8734,34.9124,18000.0
2015-03-26 10:20:00,53.74,53.83,53.73,53.75,45900.0,34.9124,34.9709,34.9059,34.9189,45900.0
2015-03-26 10:25:00,53.76,53.78,53.7,53.75,24700.0,34.9254,34.9384,34.8864,34.9189,24700.0
2015-03-26 10:30:00,53.73,53.81,53.71,53.74,42700.0,34.9059,34.9579,34.8929,34.9124,42700.0
2015-03-26 10:35:00,53.74,53.86,53.74,53.78,10500.0,34.9124,34.9904,34.9124,34.9384,10500.0
2015-03-26 10:40:00,53.77,53.89,53.77,53.87,8000.0,34.9319,35.0099,34.9319,34.9969,8000.0
2015-03-26 10:45:00,53.88,53.9,53.83,53.88,11200.0,35.0034,35.0163,34.9709,35.0034,11200.0
2015-03-26 10:50:00,53.87,53.96,53.87,53.96,22300.0,34.9969,35.0553,34.9969,35.0553,22300.0
2015-03-26 10:55:00,53.95,53.99,53.93,53.94,14400.0,35.0488,35.0748,35.0358,35.0423,14400.0
2015-03-26 11:00:00,53.94,53.94,53.89,53.91,12000.0,35.0423,35.0423,35.0099,35.0228,12000.0
2015-03-26 11:05:00,53.92,53.95,53.9,53.93,8800.0,35.0293,35.0488,35.0163,35.0358,8800.0
2015-03-26 11:10:00,53.93,53.93,53.78,53.78,15400.0,35.0358,35.0358,34.9384,34.9384,15400.0
2015-03-26 11:15:00,53.8,53.86,53.8,53.83,9900.0,34.9514,34.9904,34.9514,34.9709,9900.0
2015-03-26 11:20:00,53.83,53.93,53.83,53.93,9600.0,34.9709,35.0358,34.9709,35.0358,9600.0
2015-03-26 11:25:00,53.92,53.94,53.9,53.93,8100.0,35.0293,35.0423,35.0163,35.0358,8100.0
2015-03-26 11:30:00,53.92,53.96,53.89,53.94,9900.0,35.0293,35.0553,35.0099,35.0423,9900.0
2015-03-26 11:35:00,53.95,53.96,53.86,53.9,14500.0,35.0488,35.0553,34.9904,35.0163,14500.0
2015-03-26 11:40:00,53.89,53.96,53.89,53.91,15300.0,35.0099,35.0553,35.0099,35.0228,15300.0
2015-03-26 11:45:00,53.91,53.93,53.9,53.93,7900.0,35.0228,35.0358,35.0163,35.0358,7900.0
2015-03-26 11:50:00,53.92,53.92,53.87,53.9,10800.0,35.0293,35.0293,34.9969,35.0163,10800.0
2015-03-26 11:55:00,53.9,53.94,53.89,53.94,17200.0,35.0163,35.0423,35.0099,35.0423,17200.0
2015-03-26 12:00:00,53.94,53.98,53.92,53.93,12400.0,35.0423,35.0683,35.0293,35.0358,12400.0
2015-03-26 12:05:00,53.94,53.95,53.89,53.9,16800.0,35.0423,35.0488,35.0099,35.0163,16800.0
2015-03-26 12:10:00,53.9,53.91,53.88,53.89,10200.0,35.0163,35.0228,35.0034,35.0099,10200.0
2015-03-26 12:15:00,53.89,53.91,53.86,53.89,10800.0,35.0099,35.0228,34.9904,35.0099,10800.0
2015-03-26 12:20:00,53.89,53.89,53.81,53.81,11300.0,35.0099,35.0099,34.9579,34.9579,11300.0
2015-03-26 12:25:00,53.81,53.9,53.81,53.88,9700.0,34.9579,35.0163,34.9579,35.0034,9700.0
2015-03-26 12:30:00,53.89,53.9,53.86,53.88,7400.0,35.0099,35.0163,34.9904,35.0034,7400.0
2015-03-26 12:35:00,53.89,53.93,53.85,53.93,5500.0,35.0099,35.0358,34.9839,35.0358,5500.0
2015-03-26 12:40:00,53.93,53.95,53.9,53.95,7900.0,35.0358,35.0488,35.0163,35.0488,7900.0
2015-03-26 12:45:00,53.95,53.99,53.95,53.98,11200.0,35.0488,35.0748,35.0488,35.0683,11200.0
2015-03-26 12:50:00,53.99,54.08,53.99,54.08,6400.0,35.0748,35.1333,35.0748,35.1333,6400.0
2015-03-26 12:55:00,54.08,54.08,53.99,54.02,8600.0,35.1333,35.1333,35.0748,35.0943,8600.0
2015-03-26 13:00:00,54.02,54.04,53.96,53.99,15000.0,35.0943,35.1073,35.0553,35.0748,15000.0
2015-03-26 13:05:00,53.98,54.03,53.98,54.03,23400.0,35.0683,35.1008,35.0683,35.1008,23400.0
2015-03-26 13:10:00,54.04,54.05,53.95,53.98,20800.0,35.1073,35.1138,35.0488,35.0683,20800.0
2015-03-26 13:15:00,53.98,53.98,53.88,53.9,10500.0,35.0683,35.0683,35.0034,35.0163,10500.0
2015-03-26 13:20:00,53.9,53.92,53.88,53.9,13100.0,35.0163,35.0293,35.0034,35.0163,13100.0
2015-03-26 13:25:00,53.9,53.97,53.89,53.97,12700.0,35.0163,35.0618,35.0099,35.0618,12700.0
2015-03-26 13:30:00,53.96,53.97,53.91,53.95,11000.0,35.0553,35.0618,35.0228,35.0488,11000.0
2015-03-26 13:35:00,53.95,53.96,53.89,53.95,20300.0,35.0488,35.0553,35.0099,35.0488,20300.0
2015-03-26 13:40:00,53.96,54.08,53.95,54.08,11800.0,35.0553,35.1333,35.0488,35.1333,11800.0
2015-03-26 13:45:00,54.08,54.16,54.08,54.15,24100.0,35.1333,35.1853,35.1333,35.1788,24100.0
2015-03-26 13:50:00,54.14,54.25,54.14,54.25,27700.0,35.1723,35.2437,35.1723,35.2437,27700.0
2015-03-26 13:55:00,54.25,54.31,54.22,54.25,21700.0,35.2437,35.2827,35.2242,35.2437,21700.0
2015-03-26 14:00:00,54.26,54.28,54.24,54.27,5300.0,35.2502,35.2632,35.2372,35.2567,5300.0
2015-03-26 14:05:00,54.27,54.27,54.2,54.21,27700.0,35.2567,35.2567,35.2112,35.2177,27700.0
2015-03-26 14:10:00,54.21,54.23,54.13,54.15,12200.0,35.2177,35.2307,35.1658,35.1788,12200.0
2015-03-26 14:15:00,54.14,54.19,54.12,54.17,10100.0,35.1723,35.2047,35.1593,35.1918,10100.0
2015-03-26 14:20:00,54.18,54.2,54.11,54.11,23200.0,35.1983,35.2112,35.1528,35.1528,23200.0
2015-03-26 14:25:00,54.12,54.12,54.03,54.03,11700.0,35.1593,35.1593,35.1008,35.1008,11700.0
2015-03-26 14:30:00,54.02,54.06,54.0,54.0,23800.0,35.0943,35.1203,35.0813,35.0813,23800.0
2015-03-26 14:35:00,54.01,54.02,53.98,54.0,7200.0,35.0878,35.0943,35.0683,35.0813,7200.0
2015-03-26 14:40:00,53.99,54.05,53.98,54.04,16300.0,35.0748,35.1138,35.0683,35.1073,16300.0
2015-03-26 14:45:00,54.04,54.05,53.95,53.97,10500.0,35.1073,35.1138,35.0488,35.0618,10500.0
2015-03-26 14:50:00,53.96,54.01,53.93,54.01,7200.0,35.0553,35.0878,35.0358,35.0878,7200.0
2015-03-26 14:55:00,53.99,54.02,53.92,53.92,11700.0,35.0748,35.0943,35.0293,35.0293,11700.0
2015-03-26 15:00:00,53.91,53.93,53.88,53.91,14300.0,35.0228,35.0358,35.0034,35.0228,14300.0
2015-03-26 15:05:00,53.91,53.99,53.87,53.97,12300.0,35.0228,35.0748,34.9969,35.0618,12300.0
2015-03-26 15:10:00,53.98,54.0,53.94,53.94,10800.0,35.0683,35.0813,35.0423,35.0423,10800.0
2015-03-26 15:15:00,53.93,53.96,53.92,53.92,15700.0,35.0358,35.0553,35.0293,35.0293,15700.0
2015-03-26 15:20:00,53.93,53.98,53.93,53.96,27100.0,35.0358,35.0683,35.0358,35.0553,27100.0
2015-03-26 15:25:00,53.97,54.02,53.97,54.0,20900.0,35.0618,35.0943,35.0618,35.0813,20900.0
2015-03-26 15:30:00,54.0,54.05,53.98,54.05,26100.0,35.0813,35.1138,35.0683,35.1138,26100.0
2015-03-26 15:35:00,54.04,54.11,53.99,54.01,26700.0,35.1073,35.1528,35.0748,35.0878,26700.0
2015-03-26 15:40:00,54.01,54.05,53.98,54.03,27700.0,35.0878,35.1138,35.0683,35.1008,27700.0
2015-03-26 15:45:00,54.03,54.12,54.03,54.12,46800.0,35.1008,35.1593,35.1008,35.1593,46800.0
2015-03-26 15:50:00,54.11,54.18,54.1,54.15,99900.0,35.1528,35.1983,35.1463,35.1788,99900.0
2015-03-26 15:55:00,54.14,54.23,54.14,54.21,222100.0,35.1723,35.2307,35.1723,35.2177,222100.0
2015-03-27 09:30:00,54.17,54.33,54.09,54.25,56200.0,35.1918,35.2957,35.1398,35.2437,56200.0
2015-03-27 09:35:00,54.29,54.46,54.29,54.45,27600.0,35.2697,35.3802,35.2697,35.3737,27600.0
2015-03-27 09:40:00,54.42,54.61,54.41,54.52,32500.0,35.3542,35.4776,35.3477,35.4191,32500.0
2015-03-27 09:45:00,54.52,54.58,54.41,54.5,24000.0,35.4191,35.4581,35.3477,35.4061,24000.0
2015-03-27 09:50:00,54.49,54.49,54.36,54.36,16300.0,35.3996,35.3996,35.3152,35.3152,16300.0
2015-03-27 09:55:00,54.37,54.43,54.32,54.43,9900.0,35.3217,35.3607,35.2892,35.3607,9900.0
2015-03-27 10:00:00,54.39,54.41,54.32,54.38,21600.0,35.3347,35.3477,35.2892,35.3282,21600.0
2015-03-27 10:05:00,54.37,54.38,54.3,54.35,42000.0,35.3217,35.3282,35.2762,35.3087,42000.0
2015-03-27 10:10:00,54.35,54.38,54.23,54.32,61200.0,35.3087,35.3282,35.2307,35.2892,61200.0
2015-03-27 10:15:00,54.3,54.36,54.26,54.3,64300.0,35.2762,35.3152,35.2502,35.2762,64300.0
2015-03-27 10:20:00,54.3,54.42,54.29,54.38,6200.0,35.2762,35.3542,35.2697,35.3282,6200.0
2015-03-27 10:25:00,54.39,54.45,54.37,54.45,31300.0,35.3347,35.3737,35.3217,35.3737,31300.0
2015-03-27 10:30:00,54.44,54.45,54.32,54.32,9400.0,35.3672,35.3737,35.2892,35.2892,9400.0
2015-03-27 10:35:00,54.33,54.37,54.27,54.37,17200.0,35.2957,35.3217,35.2567,35.3217,17200.0
2015-03-27 10:40:00,54.35,54.42,54.35,54.38,14300.0,35.3087,35.3542,35.3087,35.3282,14300.0
2015-03-27 10:45:00,54.39,54.4,54.32,54.38,7800.0,35.3347,35.3412,35.2892,35.3282,7800.0
2015-03-27 10:50:00,54.37,54.38,54.31,54.35,12700.0,35.3217,35.3282,35.2827,35.3087,12700.0
2015-03-27 10:55:00,54.35,54.4,54.31,54.39,21500.0,35.3087,35.3412,35.2827,35.3347,21500.0
2015-03-27 11:00:00,54.37,54.39,54.32,54.37,19900.0,35.3217,35.3347,35.2892,35.3217,19900.0
2015-03-27 11:05:00,54.38,54.39,54.36,54.39,4600.0,35.3282,35.3347,35.3152,35.3347,4600.0
2015-03-27 11:10:00,54.39,54.44,54.37,54.44,7300.0,35.3347,35.3672,35.3217,35.3672,7300.0
2015-03-27 11:15:00,54.44,54.47,54.39,54.41,6600.0,35.3672,35.3867,35.3347,35.3477,6600.0
2015-03-27 11:20:00,54.41,54.43,54.39,54.4,3600.0,35.3477,35.3607,35.3347,35.3412,3600.0
2015-03-27 11:25:00,54.39,54.39,54.27,54.28,5100.0,35.3347,35.3347,35.2567,35.2632,5100.0
2015-03-27 11:30:00,54.28,54.36,54.27,54.33,16800.0,35.2632,35.3152,35.2567,35.2957,16800.0
2015-03-27 11:35:00,54.33,54.34,54.28,54.33,18200.0,35.2957,35.3022,35.2632,35.2957,18200.0
2015-03-27 11:40:00,54.32,54.39,54.32,54.38,13500.0,35.2892,35.3347,35.2892,35.3282,13500.0
2015-03-27 11:45:00,54.39,54.44,54.37,54.44,17300.0,35.3347,35.3672,35.3217,35.3672,17300.0
2015-03-27 11:50:00,54.43,54.45,54.4,54.43,41400.0,35.3607,35.3737,35.3412,35.3607,41400.0
2015-03-27 11:55:00,54.43,54.51,54.42,54.51,42800.0,35.3607,35.4126,35.3542,35.4126,42800.0
2015-03-27 12:00:00,54.5,54.52,54.48,54.51,22100.0,35.4061,35.4191,35.3931,35.4126,22100.0
2015-03-27 12:05:00,54.51,54.52,54.49,54.51,17500.0,35.4126,35.4191,35.3996,35.4126,17500.0
2015-03-27 12:10:00,54.5,54.51,54.32,54.34,11700.0,35.4061,35.4126,35.2892,35.3022,11700.0
2015-03-27 12:15:00,54.35,54.36,54.27,54.27,5500.0,35.3087,35.3152,35.2567,35.2567,5500.0
2015-03-27 12:20:00,54.28,54.29,54.26,54.29,5600.0,35.2632,35.2697,35.2502,35.2697,5600.0
2015-03-27 12:25:00,54.29,54.3,54.19,54.25,22800.0,35.2697,35.2762,35.2047,35.2437,22800.0
2015-03-27 12:30:00,54.24,54.31,54.23,54.25,13900.0,35.2372,35.2827,35.2307,35.2437,13900.0
2015-03-27 12:35:00,54.26,54.37,54.23,54.37,22500.0,35.2502,35.3217,35.2307,35.3217,22500.0
2015-03-27 12:40:00,54.35,54.37,54.28,54.28,10400.0,35.3087,35.3217,35.2632,35.2632,10400.0
2015-03-27 12:45:00,54.24,54.25,54.21,54.23,5500.0,35.2372,35.2437,35.2177,35.2307,5500.0
2015-03-27 12:50:00,54.22,54.26,54.21,54.24,9700.0,35.2242,35.2502,35.2177,35.2372,9700.0
2015-03-27 12:55:00,54.25,54.29,54.22,54.29,3800.0,35.2437,35.2697,35.2242,35.2697,3800.0
2015-03-27 13:00:00,54.3,54.35,54.27,54.34,5600.0,35.2762,35.3087,35.2567,35.3022,5600.0
2015-03-27 13:05:00,54.34,54.34,54.28,54.28,3800.0,35.3022,35.3022,35.2632,35.2632,3800.0
2015-03-27 13:10:00,54.28,54.3,54.26,54.27,4300.0,35.2632,35.2762,35.2502,35.2567,4300.0
2015-03-27 13:15:00,54.28,54.29,54.24,54.27,3900.0,35.2632,35.2697,35.2372,35.2567,3900.0
2015-03-27 13:20:00,54.28,54.29,54.27,54.27,4000.0,35.2632,35.2697,35.2567,35.2567,4000.0
2015-03-27 13:25:00,54.28,54.32,54.28,54.32,4700.0,35.2632,35.2892,35.2632,35.2892,4700.0
2015-03-27 13:30:00,54.31,54.31,54.27,54.27,4300.0,35.2827,35.2827,35.2567,35.2567,4300.0
2015-03-27 13:35:00,54.28,54.39,54.28,54.37,10600.0,35.2632,35.3347,35.2632,35.3217,10600.0
2015-03-27 13:40:00,54.36,54.41,54.36,54.4,6500.0,35.3152,35.3477,35.3152,35.3412,6500.0
2015-03-27 13:45:00,54.41,54.42,54.36,54.37,6000.0,35.3477,35.3542,35.3152,35.3217,6000.0
2015-03-27 13:50:00,54.37,54.43,54.37,54.43,2600.0,35.3217,35.3607,35.3217,35.3607,2600.0
2015-03-27 13:55:00,54.45,54.52,54.44,54.45,8800.0,35.3737,35.4191,35.3672,35.3737,8800.0
2015-03-27 14:00:00,54.44,54.47,54.42,54.46,8300.0,35.3672,35.3867,35.3542,35.3802,8300.0
2015-03-27 14:05:00,54.45,54.46,54.43,54.43,7500.0,35.3737,35.3802,35.3607,35.3607,7500.0
2015-03-27 14:10:00,54.44,54.46,54.43,54.44,11500.0,35.3672,35.3802,35.3607,35.3672,11500.0
2015-03-27 14:15:00,54.43,54.43,54.35,54.35,9100.0,35.3607,35.3607,35.3087,35.3087,9100.0
2015-03-27 14:20:00,54.36,54.37,54.31,54.32,19400.0,35.3152,35.3217,35.2827,35.2892,19400.0
2015-03-27 14:25:00,54.32,54.33,54.26,54.27,19400.0,35.2892,35.2957,35.2502,35.2567,19400.0
2015-03-27 14:30:00,54.27,54.28,54.25,54.28,8000.0,35.2567,35.2632,35.2437,35.2632,8000.0
2015-03-27 14:35:00,54.27,54.28,54.23,54.23,8500.0,35.2567,35.2632,35.2307,35.2307,8500.0
2015-03-27 14:40:00,54.22,54.23,54.2,54.22,11400.0,35.2242,35.2307,35.2112,35.2242,11400.0
2015-03-27 14:45:00,54.22,54.23,54.18,54.19,12100.0,35.2242,35.2307,35.1983,35.2047,12100.0
2015-03-27 14:50:00,54.2,54.24,54.2,54.23,17600.0,35.2112,35.2372,35.2112,35.2307,17600.0
2015-03-27 14:55:00,54.25,54.27,54.24,54.27,8500.0,35.2437,35.2567,35.2372,35.2567,8500.0
2015-03-27 15:00:00,54.27,54.28,54.25,54.27,20500.0,35.2567,35.2632,35.2437,35.2567,20500.0
2015-03-27 15:05:00,54.27,54.31,54.26,54.28,24300.0,35.2567,35.2827,35.2502,35.2632,24300.0
2015-03-27 15:10:00,54.27,54.27,54.22,54.23,18400.0,35.2567,35.2567,35.2242,35.2307,18400.0
2015-03-27 15:15:00,54.22,54.23,54.17,54.21,21500.0,35.2242,35.2307,35.1918,35.2177,21500.0
2015-03-27 15:20:00,54.21,54.22,54.19,54.2,17500.0,35.2177,35.2242,35.2047,35.2112,17500.0
2015-03-27 15:25:00,54.21,54.25,54.2,54.24,20000.0,35.2177,35.2437,35.2112,35.2372,20000.0
2015-03-27 15:30:00,54.23,54.3,54.23,54.3,26400.0,35.2307,35.2762,35.2307,35.2762,26400.0
2015-03-27 15:35:00,54.3,54.38,54.26,54.37,51300.0,35.2762,35.3282,35.2502,35.3217,51300.0
2015-03-27 15:40:00,54.36,54.42,54.36,54.41,37100.0,35.3152,35.3542,35.3152,35.3477,37100.0
2015-03-27 15:45:00,54.4,54.41,54.33,54.34,91300.0,35.3412,35.3477,35.2957,35.3022,91300.0
2015-03-27 15:50:00,54.34,54.41,54.33,54.41,71800.0,35.3022,35.3477,35.2957,35.3477,71800.0
2015-03-27 15:55:00,54.41,54.45,54.41,54.41,167700.0,35.3477,35.3737,35.3477,35.3477,167700.0
2015-03-30 09:30:00,54.63,54.8,54.53,54.75,42200.0,35.4906,35.601,35.4256,35.5686,42200.0
2015-03-30 09:35:00,54.74,54.87,54.74,54.87,17200.0,35.5621,35.6465,35.5621,35.6465,17200.0
2015-03-30 09:40:00,54.93,55.1,54.92,55.1,24300.0,35.6855,35.7959,35.679,35.7959,24300.0
2015-03-30 09:45:00,55.07,55.21,55.03,55.16,33800.0,35.7764,35.8674,35.7505,35.8349,33800.0
2015-03-30 09:50:00,55.16,55.27,55.14,55.23,12300.0,35.8349,35.9064,35.8219,35.8804,12300.0
2015-03-30 09:55:00,55.24,55.32,55.22,55.31,10000.0,35.8869,35.9389,35.8739,35.9324,10000.0
2015-03-30 10:00:00,55.31,55.37,55.28,55.34,17000.0,35.9324,35.9713,35.9129,35.9519,17000.0
2015-03-30 10:05:00,55.34,55.34,55.24,55.31,50000.0,35.9519,35.9519,35.8869,35.9324,50000.0
2015-03-30 10:10:00,55.32,55.34,55.28,55.31,13100.0,35.9389,35.9519,35.9129,35.9324,13100.0
2015-03-30 10:15:00,55.29,55.29,55.12,55.15,32800.0,35.9194,35.9194,35.8089,35.8284,32800.0
2015-03-30 10:20:00,55.16,55.16,55.01,55.1,22800.0,35.8349,35.8349,35.7375,35.7959,22800.0
2015-03-30 10:25:00,55.1,55.16,55.08,55.14,10300.0,35.7959,35.8349,35.7829,35.8219,10300.0
2015-03-30 10:30:00,55.15,55.23,55.13,55.2,7000.0,35.8284,35.8804,35.8154,35.8609,7000.0
2015-03-30 10:35:00,55.18,55.22,55.15,55.22,11200.0,35.8479,35.8739,35.8284,35.8739,11200.0
2015-03-30 10:40:00,55.24,55.25,55.21,55.22,11600.0,35.8869,35.8934,35.8674,35.8739,11600.0
2015-03-30 10:45:00,55.24,55.32,55.24,55.32,16500.0,35.8869,35.9389,35.8869,35.9389,16500.0
2015-03-30 10:50:00,55.33,55.38,55.32,55.35,22600.0,35.9454,35.9778,35.9389,35.9583,22600.0
2015-03-30 10:55:00,55.35,55.35,55.27,55.28,12100.0,35.9583,35.9583,35.9064,35.9129,12100.0
2015-03-30 11:00:00,55.29,55.31,55.21,55.22,6800.0,35.9194,35.9324,35.8674,35.8739,6800.0
2015-03-30 11:05:00,55.2,55.22,55.16,55.16,8000.0,35.8609,35.8739,35.8349,35.8349,8000.0
2015-03-30 11:10:00,55.13,55.13,55.05,55.11,21900.0,35.8154,35.8154,35.7635,35.8024,21900.0
2015-03-30 11:15:00,55.1,55.15,55.1,55.14,6500.0,35.7959,35.8284,35.7959,35.8219,6500.0
2015-03-30 11:20:00,55.13,55.17,55.09,55.09,10000.0,35.8154,35.8414,35.7894,35.7894,10000.0
2015-03-30 11:25:00,55.11,55.21,55.11,55.19,9800.0,35.8024,35.8674,35.8024,35.8544,9800.0
2015-03-30 11:30:00,55.18,55.22,55.17,55.19,4200.0,35.8479,35.8739,35.8414,35.8544,4200.0
2015-03-30 11:35:00,55.16,55.19,55.16,55.19,2800.0,35.8349,35.8544,35.8349,35.8544,2800.0
2015-03-30 11:40:00,55.19,55.21,55.16,55.16,6200.0,35.8544,35.8674,35.8349,35.8349,6200.0
2015-03-30 11:45:00,55.17,55.18,55.12,55.15,6300.0,35.8414,35.8479,35.8089,35.8284,6300.0
2015-03-30 11:50:00,55.14,55.14,55.08,55.08,4500.0,35.8219,35.8219,35.7829,35.7829,4500.0
2015-03-30 11:55:00,55.08,55.14,55.07,55.1,12300.0,35.7829,35.8219,35.7764,35.7959,12300.0
2015-03-30 12:00:00,55.1,55.16,55.1,55.14,16600.0,35.7959,35.8349,35.7959,35.8219,16600.0
2015-03-30 12:05:00,55.14,55.14,55.08,55.09,7900.0,35.8219,35.8219,35.7829,35.7894,7900.0
2015-03-30 12:10:00,55.08,55.21,55.07,55.21,6900.0,35.7829,35.8674,35.7764,35.8674,6900.0
2015-03-30 12:15:00,55.2,55.21,55.15,55.17,22200.0,35.8609,35.8674,35.8284,35.8414,22200.0
2015-03-30 12:20:00,55.19,55.24,55.19,55.24,8800.0,35.8544,35.8869,35.8544,35.8869,8800.0
2015-03-30 12:25:00,55.24,55.25,55.21,55.23,4800.0,35.8869,35.8934,35.8674,35.8804,4800.0
2015-03-30 12:30:00,55.24,55.24,55.19,55.23,7400.0,35.8869,35.8869,35.8544,35.8804,7400.0
2015-03-30 12:35:00,55.23,55.3,55.22,55.3,7400.0,35.8804,35.9259,35.8739,35.9259,7400.0
2015-03-30 12:40:00,55.3,55.31,55.26,55.27,12600.0,35.9259,35.9324,35.8999,35.9064,12600.0
2015-03-30 12:45:00,55.27,55.3,55.26,55.27,5500.0,35.9064,35.9259,35.8999,35.9064,5500.0
2015-03-30 12:50:00,55.26,55.26,55.2,55.26,11300.0,35.8999,35.8999,35.8609,35.8999,11300.0
2015-03-30 12:55:00,55.27,55.33,55.27,55.32,7200.0,35.9064,35.9454,35.9064,35.9389,7200.0
2015-03-30 13:00:00,55.34,55.34,55.27,55.27,4800.0,35.9519,35.9519,35.9064,35.9064,4800.0
2015-03-30 13:05:00,55.27,55.32,55.26,55.32,16200.0,35.9064,35.9389,35.8999,35.9389,16200.0
2015-03-30 13:10:00,55.32,55.32,55.23,55.23,10600.0,35.9389,35.9389,35.8804,35.8804,10600.0
2015-03-30 13:15:00,55.23,55.23,55.19,55.2,8100.0,35.8804,35.8804,35.8544,35.8609,8100.0
2015-03-30 13:20:00,55.2,55.25,55.2,55.25,9100.0,35.8609,35.8934,35.8609,35.8934,9100.0
2015-03-30 13:25:00,55.26,55.31,55.25,55.29,18200.0,35.8999,35.9324,35.8934,35.9194,18200.0
2015-03-30 13:30:00,55.28,55.29,55.25,55.26,9300.0,35.9129,35.9194,35.8934,35.8999,9300.0
2015-03-30 13:35:00,55.27,55.29,55.22,55.23,10700.0,35.9064,35.9194,35.8739,35.8804,10700.0
2015-03-30 13:40:00,55.23,55.27,55.23,55.26,19100.0,35.8804,35.9064,35.8804,35.8999,19100.0
2015-03-30 13:45:00,55.25,55.26,55.18,55.18,21200.0,35.8934,35.8999,35.8479,35.8479,21200.0
2015-03-30 13:50:00,55.18,55.24,55.17,55.23,11300.0,35.8479,35.8869,35.8414,35.8804,11300.0
2015-03-30 13:55:00,55.24,55.28,55.24,55.28,6600.0,35.8869,35.9129,35.8869,35.9129,6600.0
2015-03-30 14:00:00,55.28,55.33,55.28,55.33,14300.0,35.9129,35.9454,35.9129,35.9454,14300.0
2015-03-30 14:05:00,55.32,55.38,55.29,55.29,32000.0,35.9389,35.9778,35.9194,35.9194,32000.0
2015-03-30 14:10:00,55.29,55.39,55.29,55.39,11000.0,35.9194,35.9843,35.9194,35.9843,11000.0
2015-03-30 14:15:00,55.38,55.39,55.33,55.33,5400.0,35.9778,35.9843,35.9454,35.9454,5400.0
2015-03-30 14:20:00,55.33,55.37,55.3,55.37,9900.0,35.9454,35.9713,35.9259,35.9713,9900.0
2015-03-30 14:25:00,55.36,55.36,55.27,55.28,7400.0,35.9648,35.9648,35.9064,35.9129,7400.0
2015-03-30 14:30:00,55.28,55.32,55.27,55.3,14200.0,35.9129,35.9389,35.9064,35.9259,14200.0
2015-03-30 14:35:00,55.31,55.31,55.29,55.31,9200.0,35.9324,35.9324,35.9194,35.9324,9200.0
2015-03-30 14:40:00,55.32,55.37,55.32,55.35,16500.0,35.9389,35.9713,35.9389,35.9583,16500.0
2015-03-30 14:45:00,55.34,55.34,55.3,55.3,5600.0,35.9519,35.9519,35.9259,35.9259,5600.0
2015-03-30 14:50:00,55.31,55.36,55.31,55.31,9400.0,35.9324,35.9648,35.9324,35.9324,9400.0
2015-03-30 14:55:00,55.31,55.34,55.3,55.32,15000.0,35.9324,35.9519,35.9259,35.9389,15000.0
2015-03-30 15:00:00,55.34,55.35,55.27,55.3,19700.0,35.9519,35.9583,35.9064,35.9259,19700.0
2015-03-30 15:05:00,55.29,55.3,55.25,55.28,19000.0,35.9194,35.9259,35.8934,35.9129,19000.0
2015-03-30 15:10:00,55.29,55.29,55.26,55.27,14100.0,35.9194,35.9194,35.8999,35.9064,14100.0
2015-03-30 15:15:00,55.27,55.29,55.2,55.29,59200.0,35.9064,35.9194,35.8609,35.9194,59200.0
2015-03-30 15:20:00,55.28,55.29,55.21,55.22,14500.0,35.9129,35.9194,35.8674,35.8739,14500.0
2015-03-30 15:25:00,55.23,55.23,55.17,55.2,27300.0,35.8804,35.8804,35.8414,35.8609,27300.0
2015-03-30 15:30:00,55.2,55.23,55.17,55.2,29900.0,35.8609,35.8804,35.8414,35.8609,29900.0
2015-03-30 15:35:00,55.19,55.24,55.18,55.19,43300.0,35.8544,35.8869,35.8479,35.8544,43300.0
2015-03-30 15:40:00,55.18,55.2,55.16,55.19,39100.0,35.8479,35.8609,35.8349,35.8544,39100.0
2015-03-30 15:45:00,55.18,55.24,55.18,55.22,63400.0,35.8479,35.8869,35.8479,35.8739,63400.0
2015-03-30 15:50:00,55.21,55.24,55.19,55.23,79400.0,35.8674,35.8869,35.8544,35.8804,79400.0
2015-03-30 15:55:00,55.23,55.26,55.2,55.21,103400.0,35.8804,35.8999,35.8609,35.8674,103400.0
2015-03-31 09:30:00,55.11,55.27,55.04,55.17,50300.0,35.8024,35.9064,35.757,35.8414,50300.0
2015-03-31 09:35:00,55.16,55.34,55.1,55.32,23800.0,35.8349,35.9519,35.7959,35.9389,23800.0
2015-03-31 09:40:00,55.31,55.31,55.02,55.1,15600.0,35.9324,35.9324,35.744,35.7959,15600.0
2015-03-31 09:45:00,55.08,55.2,55.04,55.19,9800.0,35.7829,35.8609,35.757,35.8544,9800.0
2015-03-31 09:50:00,55.18,55.19,55.11,55.19,23500.0,35.8479,35.8544,35.8024,35.8544,23500.0
2015-03-31 09:55:00,55.19,55.32,55.19,55.25,31400.0,35.8544,35.9389,35.8544,35.8934,31400.0
2015-03-31 10:00:00,55.25,55.38,55.25,55.34,22700.0,35.8934,35.9778,35.8934,35.9519,22700.0
2015-03-31 10:05:00,55.34,55.42,55.32,55.39,24700.0,35.9519,36.0038,35.9389,35.9843,24700.0
2015-03-31 10:10:00,55.39,55.43,55.26,55.3,15400.0,35.9843,36.0103,35.8999,35.9259,15400.0
2015-03-31 10:15:00,55.29,55.39,55.26,55.37,18900.0,35.9194,35.9843,35.8999,35.9713,18900.0
2015-03-31 10:20:00,55.37,55.39,55.34,55.39,11700.0,35.9713,35.9843,35.9519,35.9843,11700.0
2015-03-31 10:25:00,55.41,55.41,55.25,55.32,11900.0,35.9973,35.9973,35.8934,35.9389,11900.0
2015-03-31 10:30:00,55.31,55.38,55.31,55.37,11100.0,35.9324,35.9778,35.9324,35.9713,11100.0
2015-03-31 10:35:00,55.38,55.38,55.36,55.37,18700.0,35.9778,35.9778,35.9648,35.9713,18700.0
2015-03-31 10:40:00,55.38,55.46,55.37,55.45,14500.0,35.9778,36.0298,35.9713,36.0233,14500.0
2015-03-31 10:45:00,55.45,55.48,55.34,55.35,17800.0,36.0233,36.0428,35.9519,35.9583,17800.0
2015-03-31 10:50:00,55.35,55.39,55.34,55.38,15600.0,35.9583,35.9843,35.9519,35.9778,15600.0
2015-03-31 10:55:00,55.38,55.41,55.31,55.31,13900.0,35.9778,35.9973,35.9324,35.9324,13900.0
2015-03-31 11:00:00,55.31,55.4,55.3,55.4,26900.0,35.9324,35.9908,35.9259,35.9908,26900.0
2015-03-31 11:05:00,55.4,55.44,55.39,55.41,11200.0,35.9908,36.0168,35.9843,35.9973,11200.0
2015-03-31 11:10:00,55.41,55.57,55.41,55.56,18300.0,35.9973,36.1013,35.9973,36.0948,18300.0
2015-03-31 11:15:00,55.56,55.57,55.52,55.55,13700.0,36.0948,36.1013,36.0688,36.0883,13700.0
2015-03-31 11:20:00,55.55,55.55,55.44,55.45,12600.0,36.0883,36.0883,36.0168,36.0233,12600.0
2015-03-31 11:25:00,55.44,55.45,55.41,55.43,9300.0,36.0168,36.0233,35.9973,36.0103,9300.0
2015-03-31 11:30:00,55.42,55.43,55.36,55.41,15500.0,36.0038,36.0103,35.9648,35.9973,15500.0
2015-03-31 11:35:00,55.4,55.48,55.4,55.47,15200.0,35.9908,36.0428,35.9908,36.0363,15200.0
2015-03-31 11:40:00,55.47,55.5,55.45,55.46,45300.0,36.0363,36.0558,36.0233,36.0298,45300.0
2015-03-31 11:45:00,55.47,55.47,55.42,55.44,41200.0,36.0363,36.0363,36.0038,36.0168,41200.0
2015-03-31 11:50:00,55.45,55.46,55.41,55.42,15500.0,36.0233,36.0298,35.9973,36.0038,15500.0
2015-03-31 11:55:00,55.4,55.45,55.37,55.4,21800.0,35.9908,36.0233,35.9713,35.9908,21800.0
2015-03-31 12:00:00,55.38,55.38,55.32,55.38,33000.0,35.9778,35.9778,35.9389,35.9778,33000.0
2015-03-31 12:05:00,55.39,55.46,55.37,55.45,14700.0,35.9843,36.0298,35.9713,36.0233,14700.0
2015-03-31 12:10:00,55.45,55.5,55.43,55.47,11500.0,36.0233,36.0558,36.0103,36.0363,11500.0
2015-03-31 12:15:00,55.48,55.48,55.46,55.47,8000.0,36.0428,36.0428,36.0298,36.0363,8000.0
2015-03-31 12:20:00,55.47,55.56,55.47,55.56,15000.0,36.0363,36.0948,36.0363,36.0948,15000.0
2015-03-31 12:25:00,55.55,55.56,55.53,55.55,17700.0,36.0883,36.0948,36.0753,36.0883,17700.0
2015-03-31 12:30:00,55.55,55.59,55.52,55.59,19700.0,36.0883,36.1143,36.0688,36.1143,19700.0
2015-03-31 12:35:00,55.59,55.7,55.57,55.68,21500.0,36.1143,36.1857,36.1013,36.1727,21500.0
2015-03-31 12:40:00,55.69,55.78,55.68,55.77,20500.0,36.1792,36.2377,36.1727,36.2312,20500.0
2015-03-31 12:45:00,55.78,55.78,55.69,55.7,9400.0,36.2377,36.2377,36.1792,36.1857,9400.0
2015-03-31 12:50:00,55.7,55.71,55.64,55.67,18400.0,36.1857,36.1922,36.1467,36.1662,18400.0
2015-03-31 12:55:00,55.67,55.76,55.67,55.76,23000.0,36.1662,36.2247,36.1662,36.2247,23000.0
2015-03-31 13:00:00,55.76,55.78,55.74,55.78,19800.0,36.2247,36.2377,36.2117,36.2377,19800.0
2015-03-31 13:05:00,55.79,55.8,55.74,55.78,18000.0,36.2442,36.2507,36.2117,36.2377,18000.0
2015-03-31 13:10:00,55.78,55.8,55.75,55.8,37600.0,36.2377,36.2507,36.2182,36.2507,37600.0
2015-03-31 13:15:00,55.79,55.87,55.77,55.86,21500.0,36.2442,36.2962,36.2312,36.2897,21500.0
2015-03-31 13:20:00,55.85,55.9,55.83,55.9,19800.0,36.2832,36.3157,36.2702,36.3157,19800.0
2015-03-31 13:25:00,55.88,55.93,55.87,55.91,26500.0,36.3027,36.3351,36.2962,36.3222,26500.0
2015-03-31 13:30:00,55.91,56.01,55.9,56.0,26700.0,36.3222,36.3871,36.3157,36.3806,26700.0
2015-03-31 13:35:00,56.0,56.03,55.95,56.0,36100.0,36.3806,36.4001,36.3481,36.3806,36100.0
2015-03-31 13:40:00,56.01,56.02,55.93,55.95,54000.0,36.3871,36.3936,36.3351,36.3481,54000.0
2015-03-31 13:45:00,55.95,56.0,55.95,56.0,36800.0,36.3481,36.3806,36.3481,36.3806,36800.0
2015-03-31 13:50:00,56.01,56.03,55.97,56.0,32100.0,36.3871,36.4001,36.3611,36.3806,32100.0
2015-03-31 13:55:00,56.0,56.05,56.0,56.03,27600.0,36.3806,36.4131,36.3806,36.4001,27600.0
2015-03-31 14:00:00,56.03,56.04,56.02,56.03,33900.0,36.4001,36.4066,36.3936,36.4001,33900.0
2015-03-31 14:05:00,56.02,56.04,55.81,55.84,115900.0,36.3936,36.4066,36.2572,36.2767,115900.0
2015-03-31 14:10:00,55.85,55.87,55.79,55.85,50300.0,36.2832,36.2962,36.2442,36.2832,50300.0
2015-03-31 14:15:00,55.85,55.86,55.84,55.84,34300.0,36.2832,36.2897,36.2767,36.2767,34300.0
2015-03-31 14:20:00,55.84,55.86,55.82,55.86,30600.0,36.2767,36.2897,36.2637,36.2897,30600.0
2015-03-31 14:25:00,55.86,55.87,55.79,55.79,16800.0,36.2897,36.2962,36.2442,36.2442,16800.0
2015-03-31 14:30:00,55.79,55.81,55.76,55.76,25000.0,36.2442,36.2572,36.2247,36.2247,25000.0
2015-03-31 14:35:00,55.77,55.77,55.73,55.73,12900.0,36.2312,36.2312,36.2052,36.2052,12900.0
2015-03-31 14:40:00,55.73,55.77,55.73,55.75,20900.0,36.2052,36.2312,36.2052,36.2182,20900.0
2015-03-31 14:45:00,55.75,55.86,55.75,55.85,18900.0,36.2182,36.2897,36.2182,36.2832,18900.0
2015-03-31 14:50:00,55.84,55.86,55.76,55.77,16500.0,36.2767,36.2897,36.2247,36.2312,16500.0
2015-03-31 14:55:00,55.77,55.79,55.76,55.78,13700.0,36.2312,36.2442,36.2247,36.2377,13700.0
2015-03-31 15:00:00,55.78,55.79,55.7,55.73,39400.0,36.2377,36.2442,36.1857,36.2052,39400.0
2015-03-31 15:05:00,55.72,55.72,55.63,55.63,18900.0,36.1987,36.1987,36.1403,36.1403,18900.0
2015-03-31 15:10:00,55.63,55.66,55.57,55.57,25000.0,36.1403,36.1597,36.1013,36.1013,25000.0
2015-03-31 15:15:00,55.57,55.57,55.48,55.49,48600.0,36.1013,36.1013,36.0428,36.0493,48600.0
2015-03-31 15:20:00,55.48,55.54,55.48,55.51,40100.0,36.0428,36.0818,36.0428,36.0623,40100.0
2015-03-31 15:25:00,55.51,55.51,55.49,55.5,35500.0,36.0623,36.0623,36.0493,36.0558,35500.0
2015-03-31 15:30:00,55.5,55.52,55.47,55.51,42200.0,36.0558,36.0688,36.0363,36.0623,42200.0
2015-03-31 15:35:00,55.52,55.59,55.51,55.58,32300.0,36.0688,36.1143,36.0623,36.1078,32300.0
2015-03-31 15:40:00,55.58,55.67,55.58,55.59,50600.0,36.1078,36.1662,36.1078,36.1143,50600.0
2015-03-31 15:45:00,55.58,55.58,55.49,55.55,90000.0,36.1078,36.1078,36.0493,36.0883,90000.0
2015-03-31 15:50:00,55.55,55.56,55.48,55.49,111000.0,36.0883,36.0948,36.0428,36.0493,111000.0
2015-03-31 15:55:00,55.49,55.58,55.48,55.49,214800.0,36.0493,36.1078,36.0428,36.0493,214800.0
2015-04-01 09:30:00,55.2,55.25,54.95,55.03,99500.0,35.8609,35.8934,35.6985,35.7505,99500.0
2015-04-01 09:35:00,54.97,54.99,54.7,54.7,37300.0,35.7115,35.7245,35.5361,35.5361,37300.0
2015-04-01 09:40:00,54.65,54.72,54.48,54.49,35200.0,35.5036,35.5491,35.3931,35.3996,35200.0
2015-04-01 09:45:00,54.49,54.76,54.47,54.73,54100.0,35.3996,35.5751,35.3867,35.5556,54100.0
2015-04-01 09:50:00,54.72,54.76,54.58,54.67,26100.0,35.5491,35.5751,35.4581,35.5166,26100.0
2015-04-01 09:55:00,54.66,54.87,54.65,54.87,41600.0,35.5101,35.6465,35.5036,35.6465,41600.0
2015-04-01 10:00:00,54.85,54.85,54.75,54.85,16300.0,35.6335,35.6335,35.5686,35.6335,16300.0
2015-04-01 10:05:00,54.85,54.88,54.72,54.72,32900.0,35.6335,35.653,35.5491,35.5491,32900.0
2015-04-01 10:10:00,54.74,54.75,54.65,54.65,28300.0,35.5621,35.5686,35.5036,35.5036,28300.0
2015-04-01 10:15:00,54.65,54.7,54.61,54.66,36600.0,35.5036,35.5361,35.4776,35.5101,36600.0
2015-04-01 10:20:00,54.66,54.9,54.65,54.81,42000.0,35.5101,35.666,35.5036,35.6075,42000.0
2015-04-01 10:25:00,54.83,54.88,54.79,54.79,18700.0,35.6205,35.653,35.5945,35.5945,18700.0
2015-04-01 10:30:00,54.79,54.83,54.72,54.73,21600.0,35.5945,35.6205,35.5491,35.5556,21600.0
2015-04-01 10:35:00,54.72,54.73,54.63,54.71,29600.0,35.5491,35.5556,35.4906,35.5426,29600.0
2015-04-01 10:40:00,54.7,54.79,54.7,54.79,24000.0,35.5361,35.5945,35.5361,35.5945,24000.0
2015-04-01 10:45:00,54.79,54.94,54.79,54.93,59000.0,35.5945,35.692,35.5945,35.6855,59000.0
2015-04-01 10:50:00,54.95,55.08,54.91,54.92,22700.0,35.6985,35.7829,35.6725,35.679,22700.0
2015-04-01 10:55:00,54.92,54.95,54.9,54.91,19700.0,35.679,35.6985,35.666,35.6725,19700.0
2015-04-01 11:00:00,54.92,54.95,54.84,54.86,20600.0,35.679,35.6985,35.627,35.64,20600.0
2015-04-01 11:05:00,54.87,54.9,54.84,54.87,15600.0,35.6465,35.666,35.627,35.6465,15600.0
2015-04-01 11:10:00,54.88,55.03,54.87,55.03,22800.0,35.653,35.7505,35.6465,35.7505,22800.0
2015-04-01 11:15:00,55.03,55.04,54.96,54.97,17800.0,35.7505,35.757,35.705,35.7115,17800.0
2015-04-01 11:20:00,54.97,54.97,54.74,54.74,15700.0,35.7115,35.7115,35.5621,35.5621,15700.0
2015-04-01 11:25:00,54.74,54.75,54.63,54.65,28200.0,35.5621,35.5686,35.4906,35.5036,28200.0
2015-04-01 11:30:00,54.64,54.71,54.6,54.6,20500.0,35.4971,35.5426,35.4711,35.4711,20500.0
2015-04-01 11:35:00,54.6,54.65,54.57,54.61,15700.0,35.4711,35.5036,35.4516,35.4776,15700.0
2015-04-01 11:40:00,54.62,54.62,54.53,54.53,16700.0,35.4841,35.4841,35.4256,35.4256,16700.0
2015-04-01 11:45:00,54.53,54.68,54.53,54.67,16100.0,35.4256,35.5231,35.4256,35.5166,16100.0
2015-04-01 11:50:00,54.67,54.69,54.64,54.68,7900.0,35.5166,35.5296,35.4971,35.5231,7900.0
2015-04-01 11:55:00,54.68,54.68,54.57,54.59,8800.0,35.5231,35.5231,35.4516,35.4646,8800.0
2015-04-01 12:00:00,54.6,54.66,54.57,54.57,16200.0,35.4711,35.5101,35.4516,35.4516,16200.0
2015-04-01 12:05:00,54.58,54.58,54.51,54.53,17900.0,35.4581,35.4581,35.4126,35.4256,17900.0
2015-04-01 12:10:00,54.54,54.55,54.44,54.45,26600.0,35.4321,35.4386,35.3672,35.3737,26600.0
2015-04-01 12:15:00,54.46,54.46,54.4,54.43,12800.0,35.3802,35.3802,35.3412,35.3607,12800.0
2015-04-01 12:20:00,54.41,54.42,54.32,54.34,25500.0,35.3477,35.3542,35.2892,35.3022,25500.0
2015-04-01 12:25:00,54.35,54.47,54.35,54.45,13500.0,35.3087,35.3867,35.3087,35.3737,13500.0
2015-04-01 12:30:00,54.44,54.48,54.4,54.44,13700.0,35.3672,35.3931,35.3412,35.3672,13700.0
2015-04-01 12:35:00,54.45,54.5,54.44,54.48,9600.0,35.3737,35.4061,35.3672,35.3931,9600.0
2015-04-01 12:40:00,54.49,54.55,54.49,54.55,14400.0,35.3996,35.4386,35.3996,35.4386,14400.0
2015-04-01 12:45:00,54.54,54.55,54.39,54.42,8900.0,35.4321,35.4386,35.3347,35.3542,8900.0
2015-04-01 12:50:00,54.43,54.5,54.42,54.49,13100.0,35.3607,35.4061,35.3542,35.3996,13100.0
2015-04-01 12:55:00,54.49,54.51,54.44,54.44,8800.0,35.3996,35.4126,35.3672,35.3672,8800.0
2015-04-01 13:00:00,54.45,54.45,54.34,54.34,10200.0,35.3737,35.3737,35.3022,35.3022,10200.0
2015-04-01 13:05:00,54.35,54.37,54.34,54.37,10000.0,35.3087,35.3217,35.3022,35.3217,10000.0
2015-04-01 13:10:00,54.38,54.48,54.37,54.47,10800.0,35.3282,35.3931,35.3217,35.3867,10800.0
2015-04-01 13:15:00,54.48,54.52,54.48,54.5,11500.0,35.3931,35.4191,35.3931,35.4061,11500.0
2015-04-01 13:20:00,54.51,54.55,54.49,54.5,15200.0,35.4126,35.4386,35.3996,35.4061,15200.0
2015-04-01 13:25:00,54.5,54.57,54.49,54.57,11100.0,35.4061,35.4516,35.3996,35.4516,11100.0
2015-04-01 13:30:00,54.57,54.58,54.54,54.57,10300.0,35.4516,35.4581,35.4321,35.4516,10300.0
2015-04-01 13:35:00,54.57,54.58,54.51,54.52,10200.0,35.4516,35.4581,35.4126,35.4191,10200.0
2015-04-01 13:40:00,54.52,54.6,54.51,54.59,12900.0,35.4191,35.4711,35.4126,35.4646,12900.0
2015-04-01 13:45:00,54.58,54.6,54.56,54.57,16700.0,35.4581,35.4711,35.4451,35.4516,16700.0
2015-04-01 13:50:00,54.56,54.58,54.56,54.57,5900.0,35.4451,35.4581,35.4451,35.4516,5900.0
2015-04-01 13:55:00,54.57,54.6,54.55,54.57,16600.0,35.4516,35.4711,35.4386,35.4516,16600.0
2015-04-01 14:00:00,54.58,54.59,54.53,54.53,11400.0,35.4581,35.4646,35.4256,35.4256,11400.0
2015-04-01 14:05:00,54.52,54.52,54.48,54.48,24200.0,35.4191,35.4191,35.3931,35.3931,24200.0
2015-04-01 14:10:00,54.48,54.5,54.38,54.38,13300.0,35.3931,35.4061,35.3282,35.3282,13300.0
2015-04-01 14:15:00,54.37,54.4,54.36,54.4,10200.0,35.3217,35.3412,35.3152,35.3412,10200.0
2015-04-01 14:20:00,54.39,54.47,54.38,54.47,11500.0,35.3347,35.3867,35.3282,35.3867,11500.0
2015-04-01 14:25:00,54.46,54.46,54.38,54.4,10800.0,35.3802,35.3802,35.3282,35.3412,10800.0
2015-04-01 14:30:00,54.4,54.42,54.35,54.41,18400.0,35.3412,35.3542,35.3087,35.3477,18400.0
2015-04-01 14:35:00,54.42,54.42,54.34,54.38,16500.0,35.3542,35.3542,35.3022,35.3282,16500.0
2015-04-01 14:40:00,54.38,54.39,54.33,54.36,12500.0,35.3282,35.3347,35.2957,35.3152,12500.0
2015-04-01 14:45:00,54.36,54.49,54.36,54.49,23400.0,35.3152,35.3996,35.3152,35.3996,23400.0
2015-04-01 14:50:00,54.48,54.49,54.47,54.49,10500.0,35.3931,35.3996,35.3867,35.3996,10500.0
2015-04-01 14:55:00,54.49,54.54,54.48,54.54,22200.0,35.3996,35.4321,35.3931,35.4321,22200.0
2015-04-01 15:00:00,54.54,54.54,54.5,54.52,18000.0,35.4321,35.4321,35.4061,35.4191,18000.0
2015-04-01 15:05:00,54.52,54.52,54.43,54.46,32400.0,35.4191,35.4191,35.3607,35.3802,32400.0
2015-04-01 15:10:00,54.45,54.51,54.43,54.5,35300.0,35.3737,35.4126,35.3607,35.4061,35300.0
2015-04-01 15:15:00,54.5,54.5,54.43,54.47,26600.0,35.4061,35.4061,35.3607,35.3867,26600.0
2015-04-01 15:20:00,54.47,54.6,54.46,54.59,23200.0,35.3867,35.4711,35.3802,35.4646,23200.0
2015-04-01 15:25:00,54.59,54.61,54.56,54.56,26700.0,35.4646,35.4776,35.4451,35.4451,26700.0
2015-04-01 15:30:00,54.56,54.62,54.55,54.6,34600.0,35.4451,35.4841,35.4386,35.4711,34600.0
2015-04-01 15:35:00,54.61,54.74,54.61,54.69,49100.0,35.4776,35.5621,35.4776,35.5296,49100.0
2015-04-01 15:40:00,54.7,54.7,54.61,54.66,46200.0,35.5361,35.5361,35.4776,35.5101,46200.0
2015-04-01 15:45:00,54.66,54.82,54.66,54.81,65700.0,35.5101,35.614,35.5101,35.6075,65700.0
2015-04-01 15:50:00,54.8,54.83,54.79,54.8,57900.0,35.601,35.6205,35.5945,35.601,57900.0
2015-04-01 15:55:00,54.81,54.92,54.8,54.91,163900.0,35.6075,35.679,35.601,35.6725,163900.0
2015-04-02 09:30:00,54.86,55.1,54.77,55.06,34300.0,35.64,35.7959,35.5815,35.7699,34300.0
2015-04-02 09:35:00,55.07,55.07,54.83,54.83,28700.0,35.7764,35.7764,35.6205,35.6205,28700.0
2015-04-02 09:40:00,54.82,54.91,54.68,54.72,15600.0,35.614,35.6725,35.5231,35.5491,15600.0
2015-04-02 09:45:00,54.75,54.92,54.75,54.92,9200.0,35.5686,35.679,35.5686,35.679,9200.0
2015-04-02 09:50:00,54.93,54.98,54.83,54.86,36700.0,35.6855,35.718,35.6205,35.64,36700.0
2015-04-02 09:55:00,54.86,54.87,54.77,54.83,9900.0,35.64,35.6465,35.5815,35.6205,9900.0
2015-04-02 10:00:00,54.85,54.94,54.84,54.85,23600.0,35.6335,35.692,35.627,35.6335,23600.0
2015-04-02 10:05:00,54.84,54.93,54.83,54.92,37800.0,35.627,35.6855,35.6205,35.679,37800.0
2015-04-02 10:10:00,54.93,54.94,54.81,54.82,9900.0,35.6855,35.692,35.6075,35.614,9900.0
2015-04-02 10:15:00,54.82,54.87,54.79,54.87,9900.0,35.614,35.6465,35.5945,35.6465,9900.0
2015-04-02 10:20:00,54.88,54.9,54.8,54.8,25000.0,35.653,35.666,35.601,35.601,25000.0
2015-04-02 10:25:00,54.8,54.81,54.7,54.72,10700.0,35.601,35.6075,35.5361,35.5491,10700.0
2015-04-02 10:30:00,54.73,54.75,54.64,54.72,12200.0,35.5556,35.5686,35.4971,35.5491,12200.0
2015-04-02 10:35:00,54.73,54.74,54.63,54.63,21700.0,35.5556,35.5621,35.4906,35.4906,21700.0
2015-04-02 10:40:00,54.62,54.66,54.54,54.54,12100.0,35.4841,35.5101,35.4321,35.4321,12100.0
2015-04-02 10:45:00,54.53,54.55,54.5,54.51,29900.0,35.4256,35.4386,35.4061,35.4126,29900.0
2015-04-02 10:50:00,54.51,54.53,54.49,54.51,9400.0,35.4126,35.4256,35.3996,35.4126,9400.0
2015-04-02 10:55:00,54.51,54.54,54.5,54.51,10300.0,35.4126,35.4321,35.4061,35.4126,10300.0
2015-04-02 11:00:00,54.52,54.57,54.47,54.57,10700.0,35.4191,35.4516,35.3867,35.4516,10700.0
2015-04-02 11:05:00,54.57,54.57,54.48,54.48,7000.0,35.4516,35.4516,35.3931,35.3931,7000.0
2015-04-02 11:10:00,54.5,54.51,54.47,54.48,9600.0,35.4061,35.4126,35.3867,35.3931,9600.0
2015-04-02 11:15:00,54.48,54.49,54.46,54.49,5700.0,35.3931,35.3996,35.3802,35.3996,5700.0
2015-04-02 11:20:00,54.49,54.51,54.48,54.51,7700.0,35.3996,35.4126,35.3931,35.4126,7700.0
2015-04-02 11:25:00,54.51,54.54,54.48,54.51,11500.0,35.4126,35.4321,35.3931,35.4126,11500.0
2015-04-02 11:30:00,54.52,54.57,54.52,54.57,4700.0,35.4191,35.4516,35.4191,35.4516,4700.0
2015-04-02 11:35:00,54.58,54.65,54.57,54.64,7600.0,35.4581,35.5036,35.4516,35.4971,7600.0
2015-04-02 11:40:00,54.66,54.67,54.62,54.66,11200.0,35.5101,35.5166,35.4841,35.5101,11200.0
2015-04-02 11:45:00,54.66,54.7,54.66,54.7,6100.0,35.5101,35.5361,35.5101,35.5361,6100.0
2015-04-02 11:50:00,54.7,54.73,54.67,54.67,7900.0,35.5361,35.5556,35.5166,35.5166,7900.0
2015-04-02 11:55:00,54.66,54.67,54.65,54.66,4400.0,35.5101,35.5166,35.5036,35.5101,4400.0
2015-04-02 12:00:00,54.66,54.66,54.53,54.53,7400.0,35.5101,35.5101,35.4256,35.4256,7400.0
2015-04-02 12:05:00,54.52,54.53,54.47,54.53,8600.0,35.4191,35.4256,35.3867,35.4256,8600.0
2015-04-02 12:10:00,54.53,54.54,54.51,54.54,8200.0,35.4256,35.4321,35.4126,35.4321,8200.0
2015-04-02 12:15:00,54.51,54.58,54.48,54.56,6100.0,35.4126,35.4581,35.3931,35.4451,6100.0
2015-04-02 12:20:00,54.56,54.61,54.52,54.59,34900.0,35.4451,35.4776,35.4191,35.4646,34900.0
2015-04-02 12:25:00,54.6,54.68,54.6,54.67,26000.0,35.4711,35.5231,35.4711,35.5166,26000.0
2015-04-02 12:30:00,54.66,54.71,54.64,54.71,4900.0,35.5101,35.5426,35.4971,35.5426,4900.0
2015-04-02 12:35:00,54.71,54.75,54.68,54.73,5100.0,35.5426,35.5686,35.5231,35.5556,5100.0
2015-04-02 12:40:00,54.73,54.74,54.68,54.68,4500.0,35.5556,35.5621,35.5231,35.5231,4500.0
2015-04-02 12:45:00,54.68,54.69,54.65,54.67,3200.0,35.5231,35.5296,35.5036,35.5166,3200.0
2015-04-02 12:50:00,54.68,54.69,54.58,54.59,9200.0,35.5231,35.5296,35.4581,35.4646,9200.0
2015-04-02 12:55:00,54.6,54.61,54.58,54.59,4500.0,35.4711,35.4776,35.4581,35.4646,4500.0
2015-04-02 13:00:00,54.59,54.59,54.56,54.57,8600.0,35.4646,35.4646,35.4451,35.4516,8600.0
2015-04-02 13:05:00,54.57,54.59,54.55,54.57,8700.0,35.4516,35.4646,35.4386,35.4516,8700.0
2015-04-02 13:10:00,54.57,54.6,54.56,54.6,11100.0,35.4516,35.4711,35.4451,35.4711,11100.0
2015-04-02 13:15:00,54.6,54.7,54.6,54.69,5900.0,35.4711,35.5361,35.4711,35.5296,5900.0
2015-04-02 13:20:00,54.7,54.72,54.68,54.68,4000.0,35.5361,35.5491,35.5231,35.5231,4000.0
2015-04-02 13:25:00,54.68,54.7,54.68,54.7,4500.0,35.5231,35.5361,35.5231,35.5361,4500.0
2015-04-02 13:30:00,54.73,54.76,54.71,54.76,5100.0,35.5556,35.5751,35.5426,35.5751,5100.0
2015-04-02 13:35:00,54.76,54.76,54.74,54.74,7000.0,35.5751,35.5751,35.5621,35.5621,7000.0
2015-04-02 13:40:00,54.74,54.75,54.68,54.7,7900.0,35.5621,35.5686,35.5231,35.5361,7900.0
2015-04-02 13:45:00,54.71,54.73,54.7,54.73,5000.0,35.5426,35.5556,35.5361,35.5556,5000.0
2015-04-02 13:50:00,54.72,54.75,54.71,54.74,4600.0,35.5491,35.5686,35.5426,35.5621,4600.0
2015-04-02 13:55:00,54.75,54.75,54.71,54.74,7100.0,35.5686,35.5686,35.5426,35.5621,7100.0
2015-04-02 14:00:00,54.73,54.74,54.71,54.71,6500.0,35.5556,35.5621,35.5426,35.5426,6500.0
2015-04-02 14:05:00,54.7,54.72,54.7,54.72,7100.0,35.5361,35.5491,35.5361,35.5491,7100.0
2015-04-02 14:10:00,54.71,54.81,54.71,54.81,6400.0,35.5426,35.6075,35.5426,35.6075,6400.0
2015-04-02 14:15:00,54.81,54.87,54.79,54.87,6700.0,35.6075,35.6465,35.5945,35.6465,6700.0
2015-04-02 14:20:00,54.87,54.88,54.81,54.85,10900.0,35.6465,35.653,35.6075,35.6335,10900.0
2015-04-02 14:25:00,54.86,54.86,54.83,54.84,7700.0,35.64,35.64,35.6205,35.627,7700.0
2015-04-02 14:30:00,54.83,54.83,54.73,54.73,15400.0,35.6205,35.6205,35.5556,35.5556,15400.0
2015-04-02 14:35:00,54.73,54.73,54.65,54.65,10900.0,35.5556,35.5556,35.5036,35.5036,10900.0
2015-04-02 14:40:00,54.63,54.65,54.56,54.57,11800.0,35.4906,35.5036,35.4451,35.4516,11800.0
2015-04-02 14:45:00,54.57,54.6,54.54,54.6,14200.0,35.4516,35.4711,35.4321,35.4711,14200.0
2015-04-02 14:50:00,54.6,54.64,54.58,54.63,17700.0,35.4711,35.4971,35.4581,35.4906,17700.0
2015-04-02 14:55:00,54.65,54.7,54.64,54.69,12200.0,35.5036,35.5361,35.4971,35.5296,12200.0
2015-04-02 15:00:00,54.68,54.75,54.68,54.75,7300.0,35.5231,35.5686,35.5231,35.5686,7300.0
2015-04-02 15:05:00,54.75,54.77,54.72,54.74,20600.0,35.5686,35.5815,35.5491,35.5621,20600.0
2015-04-02 15:10:00,54.74,54.77,54.71,54.71,11700.0,35.5621,35.5815,35.5426,35.5426,11700.0
2015-04-02 15:15:00,54.72,54.73,54.7,54.71,6100.0,35.5491,35.5556,35.5361,35.5426,6100.0
2015-04-02 15:20:00,54.71,54.71,54.67,54.7,8200.0,35.5426,35.5426,35.5166,35.5361,8200.0
2015-04-02 15:25:00,54.7,54.76,54.69,54.73,15300.0,35.5361,35.5751,35.5296,35.5556,15300.0
2015-04-02 15:30:00,54.74,54.75,54.68,54.68,13200.0,35.5621,35.5686,35.5231,35.5231,13200.0
2015-04-02 15:35:00,54.69,54.76,54.69,54.75,33000.0,35.5296,35.5751,35.5296,35.5686,33000.0
2015-04-02 15:40:00,54.75,54.75,54.71,54.71,16100.0,35.5686,35.5686,35.5426,35.5426,16100.0
2015-04-02 15:45:00,54.73,54.78,54.71,54.75,35100.0,35.5556,35.588,35.5426,35.5686,35100.0
2015-04-02 15:50:00,54.76,54.76,54.69,54.7,58600.0,35.5751,35.5751,35.5296,35.5361,58600.0
2015-04-02 15:55:00,54.7,54.74,54.66,54.66,107300.0,35.5361,35.5621,35.5101,35.5101,107300.0
2015-04-06 09:30:00,54.28,54.45,54.26,54.39,47300.0,35.2632,35.3737,35.2502,35.3347,47300.0
2015-04-06 09:35:00,54.39,54.41,54.34,54.34,26100.0,35.3347,35.3477,35.3022,35.3022,26100.0
2015-04-06 09:40:00,54.35,54.49,54.35,54.39,15100.0,35.3087,35.3996,35.3087,35.3347,15100.0
2015-04-06 09:45:00,54.39,54.44,54.36,54.38,26800.0,35.3347,35.3672,35.3152,35.3282,26800.0
2015-04-06 09:50:00,54.38,54.39,54.22,54.26,27600.0,35.3282,35.3347,35.2242,35.2502,27600.0
2015-04-06 09:55:00,54.27,54.33,54.22,54.22,30200.0,35.2567,35.2957,35.2242,35.2242,30200.0
2015-04-06 10:00:00,54.24,54.41,54.24,54.34,16700.0,35.2372,35.3477,35.2372,35.3022,16700.0
2015-04-06 10:05:00,54.35,54.39,54.3,54.31,26800.0,35.3087,35.3347,35.2762,35.2827,26800.0
2015-04-06 10:10:00,54.32,54.35,54.26,54.29,25000.0,35.2892,35.3087,35.2502,35.2697,25000.0
2015-04-06 10:15:00,54.28,54.3,54.2,54.23,19600.0,35.2632,35.2762,35.2112,35.2307,19600.0
2015-04-06 10:20:00,54.25,54.38,54.25,54.37,40400.0,35.2437,35.3282,35.2437,35.3217,40400.0
2015-04-06 10:25:00,54.37,54.38,54.3,54.35,26000.0,35.3217,35.3282,35.2762,35.3087,26000.0
2015-04-06 10:30:00,54.36,54.38,54.3,54.35,37600.0,35.3152,35.3282,35.2762,35.3087,37600.0
2015-04-06 10:35:00,54.35,54.47,54.35,54.44,38800.0,35.3087,35.3867,35.3087,35.3672,38800.0
2015-04-06 10:40:00,54.44,54.45,54.35,54.37,18500.0,35.3672,35.3737,35.3087,35.3217,18500.0
2015-04-06 10:45:00,54.37,54.39,54.29,54.3,32100.0,35.3217,35.3347,35.2697,35.2762,32100.0
2015-04-06 10:50:00,54.3,54.34,54.28,54.32,20000.0,35.2762,35.3022,35.2632,35.2892,20000.0
2015-04-06 10:55:00,54.32,54.34,54.29,54.33,17200.0,35.2892,35.3022,35.2697,35.2957,17200.0
2015-04-06 11:00:00,54.33,54.34,54.28,54.28,22500.0,35.2957,35.3022,35.2632,35.2632,22500.0
2015-04-06 11:05:00,54.28,54.34,54.28,54.33,20900.0,35.2632,35.3022,35.2632,35.2957,20900.0
2015-04-06 11:10:00,54.33,54.34,54.3,54.31,14800.0,35.2957,35.3022,35.2762,35.2827,14800.0
2015-04-06 11:15:00,54.31,54.34,54.3,54.31,16000.0,35.2827,35.3022,35.2762,35.2827,16000.0
2015-04-06 11:20:00,54.3,54.34,54.25,54.3,20700.0,35.2762,35.3022,35.2437,35.2762,20700.0
2015-04-06 11:25:00,54.31,54.34,54.31,54.32,14200.0,35.2827,35.3022,35.2827,35.2892,14200.0
2015-04-06 11:30:00,54.33,54.34,54.28,54.33,19300.0,35.2957,35.3022,35.2632,35.2957,19300.0
2015-04-06 11:35:00,54.33,54.37,54.32,54.37,18100.0,35.2957,35.3217,35.2892,35.3217,18100.0
2015-04-06 11:40:00,54.38,54.4,54.36,54.38,17000.0,35.3282,35.3412,35.3152,35.3282,17000.0
2015-04-06 11:45:00,54.39,54.39,54.33,54.34,21000.0,35.3347,35.3347,35.2957,35.3022,21000.0
2015-04-06 11:50:00,54.34,54.36,54.3,54.35,17500.0,35.3022,35.3152,35.2762,35.3087,17500.0
2015-04-06 11:55:00,54.35,54.38,54.32,54.35,16300.0,35.3087,35.3282,35.2892,35.3087,16300.0
2015-04-06 12:00:00,54.35,54.37,54.32,54.32,21500.0,35.3087,35.3217,35.2892,35.2892,21500.0
2015-04-06 12:05:00,54.33,54.33,54.31,54.32,10400.0,35.2957,35.2957,35.2827,35.2892,10400.0
2015-04-06 12:10:00,54.33,54.33,54.26,54.28,15500.0,35.2957,35.2957,35.2502,35.2632,15500.0
2015-04-06 12:15:00,54.29,54.3,54.25,54.29,10500.0,35.2697,35.2762,35.2437,35.2697,10500.0
2015-04-06 12:20:00,54.29,54.35,54.28,54.35,11100.0,35.2697,35.3087,35.2632,35.3087,11100.0
2015-04-06 12:25:00,54.34,54.35,54.32,54.32,9000.0,35.3022,35.3087,35.2892,35.2892,9000.0
2015-04-06 12:30:00,54.33,54.35,54.33,54.35,4000.0,35.2957,35.3087,35.2957,35.3087,4000.0
2015-04-06 12:35:00,54.35,54.38,54.34,54.38,6600.0,35.3087,35.3282,35.3022,35.3282,6600.0
2015-04-06 12:40:00,54.38,54.44,54.37,54.44,7500.0,35.3282,35.3672,35.3217,35.3672,7500.0
2015-04-06 12:45:00,54.44,54.47,54.43,54.45,38200.0,35.3672,35.3867,35.3607,35.3737,38200.0
2015-04-06 12:50:00,54.45,54.48,54.44,54.48,57600.0,35.3737,35.3931,35.3672,35.3931,57600.0
2015-04-06 12:55:00,54.48,54.49,54.44,54.46,11800.0,35.3931,35.3996,35.3672,35.3802,11800.0
2015-04-06 13:00:00,54.48,54.49,54.4,54.41,13300.0,35.3931,35.3996,35.3412,35.3477,13300.0
2015-04-06 13:05:00,54.41,54.43,54.4,54.41,9300.0,35.3477,35.3607,35.3412,35.3477,9300.0
2015-04-06 13:10:00,54.41,54.42,54.41,54.42,3300.0,35.3477,35.3542,35.3477,35.3542,3300.0
2015-04-06 13:15:00,54.42,54.46,54.39,54.46,14200.0,35.3542,35.3802,35.3347,35.3802,14200.0
2015-04-06 13:20:00,54.46,54.47,54.4,54.41,18300.0,35.3802,35.3867,35.3412,35.3477,18300.0
2015-04-06 13:25:00,54.43,54.48,54.43,54.47,7000.0,35.3607,35.3931,35.3607,35.3867,7000.0
2015-04-06 13:30:00,54.48,54.49,54.46,54.47,7500.0,35.3931,35.3996,35.3802,35.3867,7500.0
2015-04-06 13:35:00,54.47,54.5,54.35,54.35,23500.0,35.3867,35.4061,35.3087,35.3087,23500.0
2015-04-06 13:40:00,54.36,54.37,54.3,54.32,17300.0,35.3152,35.3217,35.2762,35.2892,17300.0
2015-04-06 13:45:00,54.32,54.36,54.31,54.35,6100.0,35.2892,35.3152,35.2827,35.3087,6100.0
2015-04-06 13:50:00,54.35,54.39,54.33,54.39,5900.0,35.3087,35.3347,35.2957,35.3347,5900.0
2015-04-06 13:55:00,54.4,54.4,54.35,54.36,16600.0,35.3412,35.3412,35.3087,35.3152,16600.0
2015-04-06 14:00:00,54.36,54.37,54.35,54.36,10300.0,35.3152,35.3217,35.3087,35.3152,10300.0
2015-04-06 14:05:00,54.36,54.36,54.32,54.33,18200.0,35.3152,35.3152,35.2892,35.2957,18200.0
2015-04-06 14:10:00,54.33,54.38,54.33,54.37,8600.0,35.2957,35.3282,35.2957,35.3217,8600.0
2015-04-06 14:15:00,54.38,54.45,54.38,54.43,11300.0,35.3282,35.3737,35.3282,35.3607,11300.0
2015-04-06 14:20:00,54.44,54.44,54.39,54.4,10200.0,35.3672,35.3672,35.3347,35.3412,10200.0
2015-04-06 14:25:00,54.4,54.41,54.38,54.38,10000.0,35.3412,35.3477,35.3282,35.3282,10000.0
2015-04-06 14:30:00,54.39,54.4,54.34,54.35,22700.0,35.3347,35.3412,35.3022,35.3087,22700.0
2015-04-06 14:35:00,54.36,54.38,54.33,54.38,8400.0,35.3152,35.3282,35.2957,35.3282,8400.0
2015-04-06 14:40:00,54.38,54.4,54.37,54.4,12300.0,35.3282,35.3412,35.3217,35.3412,12300.0
2015-04-06 14:45:00,54.39,54.4,54.37,54.38,9600.0,35.3347,35.3412,35.3217,35.3282,9600.0
2015-04-06 14:50:00,54.38,54.38,54.33,54.38,16100.0,35.3282,35.3282,35.2957,35.3282,16100.0
2015-04-06 14:55:00,54.39,54.47,54.39,54.46,9700.0,35.3347,35.3867,35.3347,35.3802,9700.0
2015-04-06 15:00:00,54.46,54.48,54.42,54.44,13000.0,35.3802,35.3931,35.3542,35.3672,13000.0
2015-04-06 15:05:00,54.43,54.43,54.33,54.34,33100.0,35.3607,35.3607,35.2957,35.3022,33100.0
2015-04-06 15:10:00,54.34,54.4,54.33,54.4,5800.0,35.3022,35.3412,35.2957,35.3412,5800.0
2015-04-06 15:15:00,54.4,54.4,54.33,54.34,13000.0,35.3412,35.3412,35.2957,35.3022,13000.0
2015-04-06 15:20:00,54.35,54.38,54.33,54.37,26700.0,35.3087,35.3282,35.2957,35.3217,26700.0
2015-04-06 15:25:00,54.38,54.48,54.37,54.45,47400.0,35.3282,35.3931,35.3217,35.3737,47400.0
2015-04-06 15:30:00,54.45,54.5,54.45,54.49,33000.0,35.3737,35.4061,35.3737,35.3996,33000.0
2015-04-06 15:35:00,54.49,54.52,54.46,54.47,45400.0,35.3996,35.4191,35.3802,35.3867,45400.0
2015-04-06 15:40:00,54.47,54.47,54.41,54.41,44500.0,35.3867,35.3867,35.3477,35.3477,44500.0
2015-04-06 15:45:00,54.41,54.41,54.33,54.35,57700.0,35.3477,35.3477,35.2957,35.3087,57700.0
2015-04-06 15:50:00,54.35,54.37,54.33,54.35,35700.0,35.3087,35.3217,35.2957,35.3087,35700.0
2015-04-06 15:55:00,54.35,54.39,54.32,54.33,122600.0,35.3087,35.3347,35.2892,35.2957,122600.0
2015-04-07 09:30:00,54.3,54.56,54.23,54.47,54700.0,35.2762,35.4451,35.2307,35.3867,54700.0
2015-04-07 09:35:00,54.44,54.53,54.37,54.53,24400.0,35.3672,35.4256,35.3217,35.4256,24400.0
2015-04-07 09:40:00,54.5,54.68,54.46,54.61,47800.0,35.4061,35.5231,35.3802,35.4776,47800.0
2015-04-07 09:45:00,54.6,54.7,54.58,54.62,13600.0,35.4711,35.5361,35.4581,35.4841,13600.0
2015-04-07 09:50:00,54.63,54.63,54.46,54.48,33200.0,35.4906,35.4906,35.3802,35.3931,33200.0
2015-04-07 09:55:00,54.5,54.51,54.35,54.36,10600.0,35.4061,35.4126,35.3087,35.3152,10600.0
2015-04-07 10:00:00,54.37,54.4,54.23,54.26,13900.0,35.3217,35.3412,35.2307,35.2502,13900.0
2015-04-07 10:05:00,54.26,54.29,54.23,54.26,10300.0,35.2502,35.2697,35.2307,35.2502,10300.0
2015-04-07 10:10:00,54.25,54.31,54.23,54.29,14700.0,35.2437,35.2827,35.2307,35.2697,14700.0
2015-04-07 10:15:00,54.31,54.38,54.31,54.37,5700.0,35.2827,35.3282,35.2827,35.3217,5700.0
2015-04-07 10:20:00,54.37,54.4,54.35,54.35,6300.0,35.3217,35.3412,35.3087,35.3087,6300.0
2015-04-07 10:25:00,54.36,54.39,54.36,54.38,2800.0,35.3152,35.3347,35.3152,35.3282,2800.0
2015-04-07 10:30:00,54.39,54.45,54.38,54.44,7700.0,35.3347,35.3737,35.3282,35.3672,7700.0
2015-04-07 10:35:00,54.42,54.44,54.38,54.39,7400.0,35.3542,35.3672,35.3282,35.3347,7400.0
2015-04-07 10:40:00,54.39,54.42,54.35,54.42,14400.0,35.3347,35.3542,35.3087,35.3542,14400.0
2015-04-07 10:45:00,54.43,54.51,54.43,54.43,11900.0,35.3607,35.4126,35.3607,35.3607,11900.0
2015-04-07 10:50:00,54.43,54.48,54.42,54.48,3700.0,35.3607,35.3931,35.3542,35.3931,3700.0
2015-04-07 10:55:00,54.48,54.48,54.45,54.46,7600.0,35.3931,35.3931,35.3737,35.3802,7600.0
2015-04-07 11:00:00,54.46,54.47,54.37,54.38,15900.0,35.3802,35.3867,35.3217,35.3282,15900.0
2015-04-07 11:05:00,54.38,54.4,54.37,54.39,8000.0,35.3282,35.3412,35.3217,35.3347,8000.0
2015-04-07 11:10:00,54.39,54.4,54.34,54.37,15100.0,35.3347,35.3412,35.3022,35.3217,15100.0
2015-04-07 11:15:00,54.36,54.37,54.3,54.3,18000.0,35.3152,35.3217,35.2762,35.2762,18000.0
2015-04-07 11:20:00,54.3,54.3,54.22,54.23,26500.0,35.2762,35.2762,35.2242,35.2307,26500.0
2015-04-07 11:25:00,54.23,54.26,54.23,54.23,8200.0,35.2307,35.2502,35.2307,35.2307,8200.0
2015-04-07 11:30:00,54.24,54.26,54.23,54.24,26300.0,35.2372,35.2502,35.2307,35.2372,26300.0
2015-04-07 11:35:00,54.23,54.25,54.2,54.21,14900.0,35.2307,35.2437,35.2112,35.2177,14900.0
2015-04-07 11:40:00,54.2,54.21,54.15,54.15,13700.0,35.2112,35.2177,35.1788,35.1788,13700.0
2015-04-07 11:45:00,54.15,54.17,54.15,54.17,7500.0,35.1788,35.1918,35.1788,35.1918,7500.0
2015-04-07 11:50:00,54.16,54.24,54.16,54.22,9700.0,35.1853,35.2372,35.1853,35.2242,9700.0
2015-04-07 11:55:00,54.23,54.25,54.2,54.24,14500.0,35.2307,35.2437,35.2112,35.2372,14500.0
2015-04-07 12:00:00,54.23,54.28,54.2,54.25,13300.0,35.2307,35.2632,35.2112,35.2437,13300.0
2015-04-07 12:05:00,54.26,54.26,54.2,54.21,13300.0,35.2502,35.2502,35.2112,35.2177,13300.0
2015-04-07 12:10:00,54.21,54.24,54.2,54.22,10100.0,35.2177,35.2372,35.2112,35.2242,10100.0
2015-04-07 12:15:00,54.22,54.22,54.2,54.2,2500.0,35.2242,35.2242,35.2112,35.2112,2500.0
2015-04-07 12:20:00,54.21,54.23,54.2,54.22,16100.0,35.2177,35.2307,35.2112,35.2242,16100.0
2015-04-07 12:25:00,54.22,54.24,54.21,54.24,7900.0,35.2242,35.2372,35.2177,35.2372,7900.0
2015-04-07 12:30:00,54.24,54.26,54.23,54.26,10400.0,35.2372,35.2502,35.2307,35.2502,10400.0
2015-04-07 12:35:00,54.26,54.26,54.23,54.23,8400.0,35.2502,35.2502,35.2307,35.2307,8400.0
2015-04-07 12:40:00,54.24,54.24,54.21,54.22,6000.0,35.2372,35.2372,35.2177,35.2242,6000.0
2015-04-07 12:45:00,54.22,54.24,54.2,54.2,6800.0,35.2242,35.2372,35.2112,35.2112,6800.0
2015-04-07 12:50:00,54.2,54.23,54.18,54.2,9600.0,35.2112,35.2307,35.1983,35.2112,9600.0
2015-04-07 12:55:00,54.2,54.21,54.17,54.17,13300.0,35.2112,35.2177,35.1918,35.1918,13300.0
2015-04-07 13:00:00,54.17,54.24,54.15,54.23,17300.0,35.1918,35.2372,35.1788,35.2307,17300.0
2015-04-07 13:05:00,54.23,54.26,54.22,54.25,13400.0,35.2307,35.2502,35.2242,35.2437,13400.0
2015-04-07 13:10:00,54.24,54.29,54.23,54.27,14700.0,35.2372,35.2697,35.2307,35.2567,14700.0
2015-04-07 13:15:00,54.27,54.32,54.27,54.31,18900.0,35.2567,35.2892,35.2567,35.2827,18900.0
2015-04-07 13:20:00,54.31,54.35,54.31,54.34,16100.0,35.2827,35.3087,35.2827,35.3022,16100.0
2015-04-07 13:25:00,54.34,54.36,54.32,54.33,11800.0,35.3022,35.3152,35.2892,35.2957,11800.0
2015-04-07 13:30:00,54.32,54.33,54.3,54.33,9100.0,35.2892,35.2957,35.2762,35.2957,9100.0
2015-04-07 13:35:00,54.33,54.34,54.3,54.3,10100.0,35.2957,35.3022,35.2762,35.2762,10100.0
2015-04-07 13:40:00,54.31,54.34,54.3,54.3,7900.0,35.2827,35.3022,35.2762,35.2762,7900.0
2015-04-07 13:45:00,54.3,54.3,54.23,54.24,9500.0,35.2762,35.2762,35.2307,35.2372,9500.0
2015-04-07 13:50:00,54.25,54.26,54.23,54.26,8500.0,35.2437,35.2502,35.2307,35.2502,8500.0
2015-04-07 13:55:00,54.26,54.28,54.24,54.26,8800.0,35.2502,35.2632,35.2372,35.2502,8800.0
2015-04-07 14:00:00,54.25,54.27,54.23,54.24,10600.0,35.2437,35.2567,35.2307,35.2372,10600.0
2015-04-07 14:05:00,54.24,54.27,54.24,54.26,6600.0,35.2372,35.2567,35.2372,35.2502,6600.0
2015-04-07 14:10:00,54.25,54.27,54.25,54.26,13600.0,35.2437,35.2567,35.2437,35.2502,13600.0
2015-04-07 14:15:00,54.26,54.32,54.25,54.32,11800.0,35.2502,35.2892,35.2437,35.2892,11800.0
2015-04-07 14:20:00,54.32,54.32,54.28,54.3,18200.0,35.2892,35.2892,35.2632,35.2762,18200.0
2015-04-07 14:25:00,54.3,54.38,54.29,54.38,8200.0,35.2762,35.3282,35.2697,35.3282,8200.0
2015-04-07 14:30:00,54.37,54.4,54.36,54.4,31600.0,35.3217,35.3412,35.3152,35.3412,31600.0
2015-04-07 14:35:00,54.4,54.4,54.36,54.36,13700.0,35.3412,35.3412,35.3152,35.3152,13700.0
2015-04-07 14:40:00,54.36,54.37,54.28,54.28,15500.0,35.3152,35.3217,35.2632,35.2632,15500.0
2015-04-07 14:45:00,54.27,54.28,54.21,54.22,14800.0,35.2567,35.2632,35.2177,35.2242,14800.0
2015-04-07 14:50:00,54.23,54.25,54.22,54.24,14500.0,35.2307,35.2437,35.2242,35.2372,14500.0
2015-04-07 14:55:00,54.24,54.25,54.22,54.23,10500.0,35.2372,35.2437,35.2242,35.2307,10500.0
2015-04-07 15:00:00,54.22,54.23,54.19,54.19,10800.0,35.2242,35.2307,35.2047,35.2047,10800.0
2015-04-07 15:05:00,54.19,54.21,54.17,54.17,22400.0,35.2047,35.2177,35.1918,35.1918,22400.0
2015-04-07 15:10:00,54.17,54.18,54.15,54.15,21800.0,35.1918,35.1983,35.1788,35.1788,21800.0
2015-04-07 15:15:00,54.15,54.18,54.11,54.16,17800.0,35.1788,35.1983,35.1528,35.1853,17800.0
2015-04-07 15:20:00,54.16,54.16,54.03,54.03,45700.0,35.1853,35.1853,35.1008,35.1008,45700.0
2015-04-07 15:25:00,54.03,54.07,54.03,54.05,16000.0,35.1008,35.1268,35.1008,35.1138,16000.0
2015-04-07 15:30:00,54.05,54.09,54.04,54.09,26600.0,35.1138,35.1398,35.1073,35.1398,26600.0
2015-04-07 15:35:00,54.08,54.09,54.0,54.06,48700.0,35.1333,35.1398,35.0813,35.1203,48700.0
2015-04-07 15:40:00,54.05,54.09,54.01,54.08,51800.0,35.1138,35.1398,35.0878,35.1333,51800.0
2015-04-07 15:45:00,54.09,54.11,54.06,54.08,68000.0,35.1398,35.1528,35.1203,35.1333,68000.0
2015-04-07 15:50:00,54.07,54.07,53.97,53.97,68600.0,35.1268,35.1268,35.0618,35.0618,68600.0
2015-04-07 15:55:00,53.97,53.98,53.96,53.96,111300.0,35.0618,35.0683,35.0553,35.0553,111300.0
2015-04-08 09:30:00,53.95,54.1,53.81,54.09,30800.0,35.0488,35.1463,34.9579,35.1398,30800.0
2015-04-08 09:35:00,54.08,54.14,53.88,53.9,21100.0,35.1333,35.1723,35.0034,35.0163,21100.0
2015-04-08 09:40:00,53.91,53.92,53.84,53.92,17000.0,35.0228,35.0293,34.9774,35.0293,17000.0
2015-04-08 09:45:00,53.92,53.96,53.88,53.95,13000.0,35.0293,35.0553,35.0034,35.0488,13000.0
2015-04-08 09:50:00,53.97,53.99,53.93,53.99,3700.0,35.0618,35.0748,35.0358,35.0748,3700.0
2015-04-08 09:55:00,54.0,54.12,54.0,54.06,14800.0,35.0813,35.1593,35.0813,35.1203,14800.0
2015-04-08 10:00:00,54.06,54.09,53.95,53.98,18700.0,35.1203,35.1398,35.0488,35.0683,18700.0
2015-04-08 10:05:00,53.99,54.1,53.99,54.08,11300.0,35.0748,35.1463,35.0748,35.1333,11300.0
2015-04-08 10:10:00,54.05,54.1,54.02,54.08,14700.0,35.1138,35.1463,35.0943,35.1333,14700.0
2015-04-08 10:15:00,54.08,54.09,54.01,54.01,4900.0,35.1333,35.1398,35.0878,35.0878,4900.0
2015-04-08 10:20:00,54.0,54.01,53.96,53.99,17000.0,35.0813,35.0878,35.0553,35.0748,17000.0
2015-04-08 10:25:00,53.98,54.01,53.93,54.01,40500.0,35.0683,35.0878,35.0358,35.0878,40500.0
2015-04-08 10:30:00,54.01,54.07,54.0,54.03,18800.0,35.0878,35.1268,35.0813,35.1008,18800.0
2015-04-08 10:35:00,54.02,54.06,53.97,53.98,22700.0,35.0943,35.1203,35.0618,35.0683,22700.0
2015-04-08 10:40:00,53.97,53.97,53.82,53.86,13000.0,35.0618,35.0618,34.9644,34.9904,13000.0
2015-04-08 10:45:00,53.88,53.88,53.85,53.86,15200.0,35.0034,35.0034,34.9839,34.9904,15200.0
2015-04-08 10:50:00,53.86,53.98,53.85,53.95,11100.0,34.9904,35.0683,34.9839,35.0488,11100.0
2015-04-08 10:55:00,53.95,53.97,53.92,53.95,6000.0,35.0488,35.0618,35.0293,35.0488,6000.0
2015-04-08 11:00:00,53.95,54.01,53.92,53.99,12500.0,35.0488,35.0878,35.0293,35.0748,12500.0
2015-04-08 11:05:00,53.99,54.1,53.99,54.06,10000.0,35.0748,35.1463,35.0748,35.1203,10000.0
2015-04-08 11:10:00,54.09,54.1,54.04,54.06,23400.0,35.1398,35.1463,35.1073,35.1203,23400.0
2015-04-08 11:15:00,54.05,54.18,54.05,54.18,31800.0,35.1138,35.1983,35.1138,35.1983,31800.0
2015-04-08 11:20:00,54.18,54.2,54.15,54.19,6100.0,35.1983,35.2112,35.1788,35.2047,6100.0
2015-04-08 11:25:00,54.19,54.22,54.16,54.21,10500.0,35.2047,35.2242,35.1853,35.2177,10500.0
2015-04-08 11:30:00,54.21,54.24,54.18,54.22,6800.0,35.2177,35.2372,35.1983,35.2242,6800.0
2015-04-08 11:35:00,54.21,54.32,54.21,54.3,7500.0,35.2177,35.2892,35.2177,35.2762,7500.0
2015-04-08 11:40:00,54.3,54.43,54.3,54.41,9900.0,35.2762,35.3607,35.2762,35.3477,9900.0
2015-04-08 11:45:00,54.42,54.51,54.42,54.51,25600.0,35.3542,35.4126,35.3542,35.4126,25600.0
2015-04-08 11:50:00,54.51,54.52,54.49,54.5,24700.0,35.4126,35.4191,35.3996,35.4061,24700.0
2015-04-08 11:55:00,54.5,54.55,54.49,54.54,15000.0,35.4061,35.4386,35.3996,35.4321,15000.0
2015-04-08 12:00:00,54.54,54.55,54.5,54.5,11300.0,35.4321,35.4386,35.4061,35.4061,11300.0
2015-04-08 12:05:00,54.5,54.53,54.49,54.53,12800.0,35.4061,35.4256,35.3996,35.4256,12800.0
2015-04-08 12:10:00,54.52,54.54,54.51,54.54,4200.0,35.4191,35.4321,35.4126,35.4321,4200.0
2015-04-08 12:15:00,54.55,54.56,54.53,54.55,8200.0,35.4386,35.4451,35.4256,35.4386,8200.0
2015-04-08 12:20:00,54.55,54.55,54.5,54.52,7800.0,35.4386,35.4386,35.4061,35.4191,7800.0
2015-04-08 12:25:00,54.52,54.53,54.5,54.5,5500.0,35.4191,35.4256,35.4061,35.4061,5500.0
2015-04-08 12:30:00,54.5,54.57,54.49,54.56,7800.0,35.4061,35.4516,35.3996,35.4451,7800.0
2015-04-08 12:35:00,54.56,54.56,54.49,54.49,7100.0,35.4451,35.4451,35.3996,35.3996,7100.0
2015-04-08 12:40:00,54.5,54.51,54.5,54.51,7100.0,35.4061,35.4126,35.4061,35.4126,7100.0
2015-04-08 12:45:00,54.49,54.52,54.49,54.5,5700.0,35.3996,35.4191,35.3996,35.4061,5700.0
2015-04-08 12:50:00,54.5,54.51,54.45,54.45,11200.0,35.4061,35.4126,35.3737,35.3737,11200.0
2015-04-08 12:55:00,54.46,54.47,54.43,54.44,5700.0,35.3802,35.3867,35.3607,35.3672,5700.0
2015-04-08 13:00:00,54.44,54.49,54.43,54.48,5900.0,35.3672,35.3996,35.3607,35.3931,5900.0
2015-04-08 13:05:00,54.48,54.49,54.47,54.49,2300.0,35.3931,35.3996,35.3867,35.3996,2300.0
2015-04-08 13:10:00,54.49,54.5,54.44,54.44,8400.0,35.3996,35.4061,35.3672,35.3672,8400.0
2015-04-08 13:15:00,54.43,54.43,54.36,54.4,9200.0,35.3607,35.3607,35.3152,35.3412,9200.0
2015-04-08 13:20:00,54.4,54.45,54.4,54.43,5200.0,35.3412,35.3737,35.3412,35.3607,5200.0
2015-04-08 13:25:00,54.44,54.45,54.43,54.44,2400.0,35.3672,35.3737,35.3607,35.3672,2400.0
2015-04-08 13:30:00,54.43,54.44,54.42,54.44,4400.0,35.3607,35.3672,35.3542,35.3672,4400.0
2015-04-08 13:35:00,54.44,54.44,54.41,54.43,4200.0,35.3672,35.3672,35.3477,35.3607,4200.0
2015-04-08 13:40:00,54.42,54.43,54.39,54.39,6500.0,35.3542,35.3607,35.3347,35.3347,6500.0
2015-04-08 13:45:00,54.4,54.42,54.39,54.41,3200.0,35.3412,35.3542,35.3347,35.3477,3200.0
2015-04-08 13:50:00,54.42,54.52,54.42,54.52,5800.0,35.3542,35.4191,35.3542,35.4191,5800.0
2015-04-08 13:55:00,54.51,54.51,54.44,54.44,8600.0,35.4126,35.4126,35.3672,35.3672,8600.0
2015-04-08 14:00:00,54.45,54.45,54.32,54.37,23000.0,35.3737,35.3737,35.2892,35.3217,23000.0
2015-04-08 14:05:00,54.37,54.41,54.26,54.26,9600.0,35.3217,35.3477,35.2502,35.2502,9600.0
2015-04-08 14:10:00,54.26,54.46,54.24,54.45,13500.0,35.2502,35.3802,35.2372,35.3737,13500.0
2015-04-08 14:15:00,54.44,54.54,54.43,54.53,21400.0,35.3672,35.4321,35.3607,35.4256,21400.0
2015-04-08 14:20:00,54.55,54.61,54.53,54.53,9000.0,35.4386,35.4776,35.4256,35.4256,9000.0
2015-04-08 14:25:00,54.54,54.55,54.49,54.51,7300.0,35.4321,35.4386,35.3996,35.4126,7300.0
2015-04-08 14:30:00,54.51,54.52,54.47,54.52,6900.0,35.4126,35.4191,35.3867,35.4191,6900.0
2015-04-08 14:35:00,54.54,54.55,54.48,54.55,9700.0,35.4321,35.4386,35.3931,35.4386,9700.0
2015-04-08 14:40:00,54.54,54.54,54.48,54.53,10700.0,35.4321,35.4321,35.3931,35.4256,10700.0
2015-04-08 14:45:00,54.52,54.55,54.52,54.55,9400.0,35.4191,35.4386,35.4191,35.4386,9400.0
2015-04-08 14:50:00,54.55,54.56,54.4,54.41,10300.0,35.4386,35.4451,35.3412,35.3477,10300.0
2015-04-08 14:55:00,54.42,54.43,54.37,54.42,13500.0,35.3542,35.3607,35.3217,35.3542,13500.0
2015-04-08 15:00:00,54.43,54.53,54.43,54.51,12800.0,35.3607,35.4256,35.3607,35.4126,12800.0
2015-04-08 15:05:00,54.5,54.5,54.47,54.49,12700.0,35.4061,35.4061,35.3867,35.3996,12700.0
2015-04-08 15:10:00,54.49,54.52,54.45,54.46,11900.0,35.3996,35.4191,35.3737,35.3802,11900.0
2015-04-08 15:15:00,54.46,54.5,54.45,54.5,12900.0,35.3802,35.4061,35.3737,35.4061,12900.0
2015-04-08 15:20:00,54.51,54.52,54.47,54.51,20900.0,35.4126,35.4191,35.3867,35.4126,20900.0
2015-04-08 15:25:00,54.5,54.56,54.5,54.5,24500.0,35.4061,35.4451,35.4061,35.4061,24500.0
2015-04-08 15:30:00,54.49,54.5,54.44,54.46,32100.0,35.3996,35.4061,35.3672,35.3802,32100.0
2015-04-08 15:35:00,54.46,54.55,54.44,54.53,34900.0,35.3802,35.4386,35.3672,35.4256,34900.0
2015-04-08 15:40:00,54.53,54.59,54.51,54.53,29500.0,35.4256,35.4646,35.4126,35.4256,29500.0
2015-04-08 15:45:00,54.53,54.53,54.43,54.45,34800.0,35.4256,35.4256,35.3607,35.3737,34800.0
2015-04-08 15:50:00,54.44,54.46,54.42,54.45,44000.0,35.3672,35.3802,35.3542,35.3737,44000.0
2015-04-08 15:55:00,54.45,54.49,54.42,54.49,84400.0,35.3737,35.3996,35.3542,35.3996,84400.0
2015-04-09 09:30:00,54.5,54.83,54.45,54.79,32100.0,35.4061,35.6205,35.3737,35.5945,32100.0
2015-04-09 09:35:00,54.81,54.82,54.68,54.71,17200.0,35.6075,35.614,35.5231,35.5426,17200.0
2015-04-09 09:40:00,54.71,54.75,54.7,54.74,18400.0,35.5426,35.5686,35.5361,35.5621,18400.0
2015-04-09 09:45:00,54.74,54.75,54.69,54.71,21800.0,35.5621,35.5686,35.5296,35.5426,21800.0
2015-04-09 09:50:00,54.71,54.71,54.39,54.4,18700.0,35.5426,35.5426,35.3347,35.3412,18700.0
2015-04-09 09:55:00,54.4,54.42,54.37,54.38,8700.0,35.3412,35.3542,35.3217,35.3282,8700.0
2015-04-09 10:00:00,54.39,54.55,54.39,54.52,14400.0,35.3347,35.4386,35.3347,35.4191,14400.0
2015-04-09 10:05:00,54.52,54.54,54.44,54.52,10200.0,35.4191,35.4321,35.3672,35.4191,10200.0
2015-04-09 10:10:00,54.51,54.57,54.46,54.55,14500.0,35.4126,35.4516,35.3802,35.4386,14500.0
2015-04-09 10:15:00,54.56,54.61,54.55,54.59,67600.0,35.4451,35.4776,35.4386,35.4646,67600.0
2015-04-09 10:20:00,54.59,54.7,54.57,54.63,19700.0,35.4646,35.5361,35.4516,35.4906,19700.0
2015-04-09 10:25:00,54.61,54.68,54.6,54.66,24900.0,35.4776,35.5231,35.4711,35.5101,24900.0
2015-04-09 10:30:00,54.66,54.69,54.61,54.69,16900.0,35.5101,35.5296,35.4776,35.5296,16900.0
2015-04-09 10:35:00,54.69,54.7,54.67,54.69,38400.0,35.5296,35.5361,35.5166,35.5296,38400.0
2015-04-09 10:40:00,54.68,54.71,54.61,54.62,31600.0,35.5231,35.5426,35.4776,35.4841,31600.0
2015-04-09 10:45:00,54.61,54.61,54.57,54.6,25000.0,35.4776,35.4776,35.4516,35.4711,25000.0
2015-04-09 10:50:00,54.6,54.64,54.57,54.61,27100.0,35.4711,35.4971,35.4516,35.4776,27100.0
2015-04-09 10:55:00,54.6,54.64,54.59,54.64,13800.0,35.4711,35.4971,35.4646,35.4971,13800.0
2015-04-09 11:00:00,54.63,54.63,54.59,54.61,28800.0,35.4906,35.4906,35.4646,35.4776,28800.0
2015-04-09 11:05:00,54.6,54.62,54.57,54.58,20600.0,35.4711,35.4841,35.4516,35.4581,20600.0
2015-04-09 11:10:00,54.57,54.58,54.55,54.56,11700.0,35.4516,35.4581,35.4386,35.4451,11700.0
2015-04-09 11:15:00,54.57,54.59,54.54,54.58,30400.0,35.4516,35.4646,35.4321,35.4581,30400.0
2015-04-09 11:20:00,54.57,54.58,54.54,54.54,17500.0,35.4516,35.4581,35.4321,35.4321,17500.0
2015-04-09 11:25:00,54.54,54.59,54.52,54.59,16400.0,35.4321,35.4646,35.4191,35.4646,16400.0
2015-04-09 11:30:00,54.58,54.58,54.48,54.48,72500.0,35.4581,35.4581,35.3931,35.3931,72500.0
2015-04-09 11:35:00,54.49,54.49,54.45,54.46,10000.0,35.3996,35.3996,35.3737,35.3802,10000.0
2015-04-09 11:40:00,54.46,54.54,54.45,54.54,13800.0,35.3802,35.4321,35.3737,35.4321,13800.0
2015-04-09 11:45:00,54.54,54.54,54.43,54.45,15200.0,35.4321,35.4321,35.3607,35.3737,15200.0
2015-04-09 11:50:00,54.44,54.45,54.41,54.41,6500.0,35.3672,35.3737,35.3477,35.3477,6500.0
2015-04-09 11:55:00,54.4,54.41,54.39,54.39,5600.0,35.3412,35.3477,35.3347,35.3347,5600.0
2015-04-09 12:00:00,54.4,54.42,54.39,54.42,12000.0,35.3412,35.3542,35.3347,35.3542,12000.0
2015-04-09 12:05:00,54.42,54.5,54.42,54.5,12000.0,35.3542,35.4061,35.3542,35.4061,12000.0
2015-04-09 12:10:00,54.49,54.53,54.49,54.53,33200.0,35.3996,35.4256,35.3996,35.4256,33200.0
2015-04-09 12:15:00,54.53,54.58,54.5,54.57,24000.0,35.4256,35.4581,35.4061,35.4516,24000.0
2015-04-09 12:20:00,54.57,54.6,54.55,54.59,12700.0,35.4516,35.4711,35.4386,35.4646,12700.0
2015-04-09 12:25:00,54.59,54.6,54.51,54.55,93400.0,35.4646,35.4711,35.4126,35.4386,93400.0
2015-04-09 12:30:00,54.56,54.57,54.52,54.54,12100.0,35.4451,35.4516,35.4191,35.4321,12100.0
2015-04-09 12:35:00,54.54,54.58,54.53,54.55,20300.0,35.4321,35.4581,35.4256,35.4386,20300.0
2015-04-09 12:40:00,54.54,54.54,54.49,54.5,8000.0,35.4321,35.4321,35.3996,35.4061,8000.0
2015-04-09 12:45:00,54.51,54.52,54.43,54.44,14800.0,35.4126,35.4191,35.3607,35.3672,14800.0
2015-04-09 12:50:00,54.44,54.49,54.43,54.48,4200.0,35.3672,35.3996,35.3607,35.3931,4200.0
2015-04-09 12:55:00,54.48,54.49,54.45,54.46,9400.0,35.3931,35.3996,35.3737,35.3802,9400.0
2015-04-09 13:00:00,54.46,54.48,54.43,54.47,17200.0,35.3802,35.3931,35.3607,35.3867,17200.0
2015-04-09 13:05:00,54.47,54.47,54.42,54.44,8000.0,35.3867,35.3867,35.3542,35.3672,8000.0
2015-04-09 13:10:00,54.44,54.48,54.44,54.47,17000.0,35.3672,35.3931,35.3672,35.3867,17000.0
2015-04-09 13:15:00,54.48,54.54,54.47,54.53,25500.0,35.3931,35.4321,35.3867,35.4256,25500.0
2015-04-09 13:20:00,54.52,54.53,54.46,54.51,19800.0,35.4191,35.4256,35.3802,35.4126,19800.0
2015-04-09 13:25:00,54.51,54.52,54.49,54.52,17400.0,35.4126,35.4191,35.3996,35.4191,17400.0
2015-04-09 13:30:00,54.52,54.53,54.5,54.51,11100.0,35.4191,35.4256,35.4061,35.4126,11100.0
2015-04-09 13:35:00,54.51,54.53,54.46,54.47,12200.0,35.4126,35.4256,35.3802,35.3867,12200.0
2015-04-09 13:40:00,54.47,54.48,54.44,54.46,11200.0,35.3867,35.3931,35.3672,35.3802,11200.0
2015-04-09 13:45:00,54.46,54.5,54.46,54.47,12300.0,35.3802,35.4061,35.3802,35.3867,12300.0
2015-04-09 13:50:00,54.47,54.47,54.44,54.46,6300.0,35.3867,35.3867,35.3672,35.3802,6300.0
2015-04-09 13:55:00,54.45,54.48,54.43,54.46,9100.0,35.3737,35.3931,35.3607,35.3802,9100.0
2015-04-09 14:00:00,54.45,54.52,54.45,54.51,13900.0,35.3737,35.4191,35.3737,35.4126,13900.0
2015-04-09 14:05:00,54.51,54.53,54.49,54.52,9900.0,35.4126,35.4256,35.3996,35.4191,9900.0
2015-04-09 14:10:00,54.51,54.54,54.51,54.52,9000.0,35.4126,35.4321,35.4126,35.4191,9000.0
2015-04-09 14:15:00,54.53,54.54,54.51,54.53,12400.0,35.4256,35.4321,35.4126,35.4256,12400.0
2015-04-09 14:20:00,54.52,54.55,54.5,54.53,13400.0,35.4191,35.4386,35.4061,35.4256,13400.0
2015-04-09 14:25:00,54.53,54.55,54.53,54.54,11400.0,35.4256,35.4386,35.4256,35.4321,11400.0
2015-04-09 14:30:00,54.55,54.56,54.53,54.54,18600.0,35.4386,35.4451,35.4256,35.4321,18600.0
2015-04-09 14:35:00,54.55,54.61,54.54,54.61,14000.0,35.4386,35.4776,35.4321,35.4776,14000.0
2015-04-09 14:40:00,54.61,54.62,54.56,54.57,17000.0,35.4776,35.4841,35.4451,35.4516,17000.0
2015-04-09 14:45:00,54.57,54.58,54.55,54.55,15700.0,35.4516,35.4581,35.4386,35.4386,15700.0
2015-04-09 14:50:00,54.55,54.56,54.53,54.54,15000.0,35.4386,35.4451,35.4256,35.4321,15000.0
2015-04-09 14:55:00,54.54,54.59,54.53,54.59,9100.0,35.4321,35.4646,35.4256,35.4646,9100.0
2015-04-09 15:00:00,54.58,54.6,54.57,54.59,22700.0,35.4581,35.4711,35.4516,35.4646,22700.0
2015-04-09 15:05:00,54.59,54.61,54.56,54.56,18000.0,35.4646,35.4776,35.4451,35.4451,18000.0
2015-04-09 15:10:00,54.56,54.67,54.54,54.64,27900.0,35.4451,35.5166,35.4321,35.4971,27900.0
2015-04-09 15:15:00,54.63,54.64,54.58,54.59,17500.0,35.4906,35.4971,35.4581,35.4646,17500.0
2015-04-09 15:20:00,54.59,54.6,54.56,54.58,16000.0,35.4646,35.4711,35.4451,35.4581,16000.0
2015-04-09 15:25:00,54.58,54.6,54.57,54.58,34300.0,35.4581,35.4711,35.4516,35.4581,34300.0
2015-04-09 15:30:00,54.58,54.59,54.49,54.5,25700.0,35.4581,35.4646,35.3996,35.4061,25700.0
2015-04-09 15:35:00,54.5,54.53,54.49,54.52,26700.0,35.4061,35.4256,35.3996,35.4191,26700.0
2015-04-09 15:40:00,54.54,54.56,54.51,54.55,29900.0,35.4321,35.4451,35.4126,35.4386,29900.0
2015-04-09 15:45:00,54.56,54.57,54.52,54.54,45300.0,35.4451,35.4516,35.4191,35.4321,45300.0
2015-04-09 15:50:00,54.54,54.54,54.46,54.48,97700.0,35.4321,35.4321,35.3802,35.3931,97700.0
2015-04-09 15:55:00,54.48,54.52,54.47,54.48,143000.0,35.3931,35.4191,35.3867,35.3931,143000.0
2015-04-10 09:30:00,54.75,54.94,54.67,54.93,95300.0,35.5686,35.692,35.5166,35.6855,95300.0
2015-04-10 09:35:00,54.96,55.37,54.95,55.26,90600.0,35.705,35.9713,35.6985,35.8999,90600.0
2015-04-10 09:40:00,55.27,55.44,55.26,55.41,54600.0,35.9064,36.0168,35.8999,35.9973,54600.0
2015-04-10 09:45:00,55.41,55.42,55.32,55.4,46900.0,35.9973,36.0038,35.9389,35.9908,46900.0
2015-04-10 09:50:00,55.41,55.45,55.38,55.42,72700.0,35.9973,36.0233,35.9778,36.0038,72700.0
2015-04-10 09:55:00,55.41,55.5,55.4,55.48,33700.0,35.9973,36.0558,35.9908,36.0428,33700.0
2015-04-10 10:00:00,55.49,55.59,55.46,55.58,46700.0,36.0493,36.1143,36.0298,36.1078,46700.0
2015-04-10 10:05:00,55.58,55.58,55.47,55.53,59000.0,36.1078,36.1078,36.0363,36.0753,59000.0
2015-04-10 10:10:00,55.53,55.7,55.53,55.69,30800.0,36.0753,36.1857,36.0753,36.1792,30800.0
2015-04-10 10:15:00,55.69,55.8,55.68,55.79,170000.0,36.1792,36.2507,36.1727,36.2442,170000.0
2015-04-10 10:20:00,55.79,55.98,55.71,55.94,205900.0,36.2442,36.3676,36.1922,36.3416,205900.0
2015-04-10 10:25:00,55.94,56.08,55.94,56.08,123400.0,36.3416,36.4326,36.3416,36.4326,123400.0
2015-04-10 10:30:00,56.08,56.32,56.03,56.27,160300.0,36.4326,36.5885,36.4001,36.556,160300.0
2015-04-10 10:35:00,56.27,56.39,56.27,56.38,114800.0,36.556,36.634,36.556,36.6275,114800.0
2015-04-10 10:40:00,56.37,56.38,55.96,56.03,140400.0,36.621,36.6275,36.3546,36.4001,140400.0
2015-04-10 10:45:00,56.04,56.12,56.0,56.07,43800.0,36.4066,36.4586,36.3806,36.4261,43800.0
2015-04-10 10:50:00,56.09,56.17,56.03,56.09,76700.0,36.4391,36.4911,36.4001,36.4391,76700.0
2015-04-10 10:55:00,56.1,56.26,56.09,56.24,49000.0,36.4456,36.5495,36.4391,36.5365,49000.0
2015-04-10 11:00:00,56.26,56.37,56.25,56.37,31500.0,36.5495,36.621,36.543,36.621,31500.0
2015-04-10 11:05:00,56.37,56.49,56.24,56.28,88200.0,36.621,36.699,36.5365,36.5625,88200.0
2015-04-10 11:10:00,56.27,56.29,56.12,56.15,67800.0,36.556,36.569,36.4586,36.4781,67800.0
2015-04-10 11:15:00,56.15,56.18,56.13,56.14,31000.0,36.4781,36.4976,36.4651,36.4716,31000.0
2015-04-10 11:20:00,56.14,56.14,56.07,56.07,17700.0,36.4716,36.4716,36.4261,36.4261,17700.0
2015-04-10 11:25:00,56.07,56.07,56.01,56.06,53900.0,36.4261,36.4261,36.3871,36.4196,53900.0
2015-04-10 11:30:00,56.06,56.07,55.96,55.99,35600.0,36.4196,36.4261,36.3546,36.3741,35600.0
2015-04-10 11:35:00,55.98,56.06,55.96,56.01,70200.0,36.3676,36.4196,36.3546,36.3871,70200.0
2015-04-10 11:40:00,56.01,56.28,56.01,56.28,46800.0,36.3871,36.5625,36.3871,36.5625,46800.0
2015-04-10 11:45:00,56.28,56.37,56.22,56.33,130400.0,36.5625,36.621,36.5235,36.595,130400.0
2015-04-10 11:50:00,56.34,56.39,56.16,56.18,38900.0,36.6015,36.634,36.4846,36.4976,38900.0
2015-04-10 11:55:00,56.19,56.27,56.16,56.26,13400.0,36.5041,36.556,36.4846,36.5495,13400.0
2015-04-10 12:00:00,56.26,56.28,56.11,56.14,25000.0,36.5495,36.5625,36.4521,36.4716,25000.0
2015-04-10 12:05:00,56.14,56.25,56.14,56.25,13400.0,36.4716,36.543,36.4716,36.543,13400.0
2015-04-10 12:10:00,56.26,56.28,56.18,56.2,27700.0,36.5495,36.5625,36.4976,36.5106,27700.0
2015-04-10 12:15:00,56.19,56.28,56.19,56.23,11700.0,36.5041,36.5625,36.5041,36.53,11700.0
2015-04-10 12:20:00,56.25,56.35,56.25,56.31,42800.0,36.543,36.608,36.543,36.582,42800.0
2015-04-10 12:25:00,56.31,56.31,56.21,56.26,15900.0,36.582,36.582,36.517,36.5495,15900.0
2015-04-10 12:30:00,56.25,56.28,56.25,56.27,6400.0,36.543,36.5625,36.543,36.556,6400.0
2015-04-10 12:35:00,56.27,56.28,56.18,56.22,11900.0,36.556,36.5625,36.4976,36.5235,11900.0
2015-04-10 12:40:00,56.23,56.24,56.1,56.11,30100.0,36.53,36.5365,36.4456,36.4521,30100.0
2015-04-10 12:45:00,56.12,56.15,56.03,56.15,47600.0,36.4586,36.4781,36.4001,36.4781,47600.0
2015-04-10 12:50:00,56.15,56.22,56.08,56.08,33800.0,36.4781,36.5235,36.4326,36.4326,33800.0
2015-04-10 12:55:00,56.09,56.11,56.08,56.09,61100.0,36.4391,36.4521,36.4326,36.4391,61100.0
2015-04-10 13:00:00,56.1,56.18,56.09,56.16,57600.0,36.4456,36.4976,36.4391,36.4846,57600.0
2015-04-10 13:05:00,56.15,56.16,56.09,56.09,37500.0,36.4781,36.4846,36.4391,36.4391,37500.0
2015-04-10 13:10:00,56.1,56.11,56.05,56.06,17900.0,36.4456,36.4521,36.4131,36.4196,17900.0
2015-04-10 13:15:00,56.05,56.19,56.04,56.17,44000.0,36.4131,36.5041,36.4066,36.4911,44000.0
2015-04-10 13:20:00,56.16,56.18,56.04,56.11,23100.0,36.4846,36.4976,36.4066,36.4521,23100.0
2015-04-10 13:25:00,56.11,56.21,56.11,56.2,18700.0,36.4521,36.517,36.4521,36.5106,18700.0
2015-04-10 13:30:00,56.19,56.26,56.07,56.13,38200.0,36.5041,36.5495,36.4261,36.4651,38200.0
2015-04-10 13:35:00,56.12,56.18,56.12,56.14,18600.0,36.4586,36.4976,36.4586,36.4716,18600.0
2015-04-10 13:40:00,56.15,56.26,56.14,56.26,15400.0,36.4781,36.5495,36.4716,36.5495,15400.0
2015-04-10 13:45:00,56.26,56.26,56.2,56.24,22900.0,36.5495,36.5495,36.5106,36.5365,22900.0
2015-04-10 13:50:00,56.24,56.28,56.23,56.28,13500.0,36.5365,36.5625,36.53,36.5625,13500.0
2015-04-10 13:55:00,56.28,56.3,56.25,56.28,16300.0,36.5625,36.5755,36.543,36.5625,16300.0
2015-04-10 14:00:00,56.28,56.29,56.22,56.27,28200.0,36.5625,36.569,36.5235,36.556,28200.0
2015-04-10 14:05:00,56.28,56.33,56.28,56.33,90900.0,36.5625,36.595,36.5625,36.595,90900.0
2015-04-10 14:10:00,56.33,56.33,56.29,56.3,67000.0,36.595,36.595,36.569,36.5755,67000.0
2015-04-10 14:15:00,56.31,56.33,56.29,56.3,58900.0,36.582,36.595,36.569,36.5755,58900.0
2015-04-10 14:20:00,56.3,56.3,56.25,56.26,63100.0,36.5755,36.5755,36.543,36.5495,63100.0
2015-04-10 14:25:00,56.26,56.26,56.17,56.2,14800.0,36.5495,36.5495,36.4911,36.5106,14800.0
2015-04-10 14:30:00,56.19,56.19,56.13,56.14,15500.0,36.5041,36.5041,36.4651,36.4716,15500.0
2015-04-10 14:35:00,56.13,56.28,56.1,56.28,77300.0,36.4651,36.5625,36.4456,36.5625,77300.0
2015-04-10 14:40:00,56.28,56.3,56.26,56.26,29800.0,36.5625,36.5755,36.5495,36.5495,29800.0
2015-04-10 14:45:00,56.26,56.27,56.24,56.26,135000.0,36.5495,36.556,36.5365,36.5495,135000.0
2015-04-10 14:50:00,56.26,56.41,56.26,56.37,44500.0,36.5495,36.647,36.5495,36.621,44500.0
2015-04-10 14:55:00,56.38,56.42,56.37,56.4,23900.0,36.6275,36.6535,36.621,36.6405,23900.0
2015-04-10 15:00:00,56.4,56.4,56.34,56.36,27300.0,36.6405,36.6405,36.6015,36.6145,27300.0
2015-04-10 15:05:00,56.37,56.41,56.35,56.4,23500.0,36.621,36.647,36.608,36.6405,23500.0
2015-04-10 15:10:00,56.4,56.41,56.37,56.39,36400.0,36.6405,36.647,36.621,36.634,36400.0
2015-04-10 15:15:00,56.4,56.4,56.32,56.33,26200.0,36.6405,36.6405,36.5885,36.595,26200.0
2015-04-10 15:20:00,56.33,56.33,56.25,56.27,28800.0,36.595,36.595,36.543,36.556,28800.0
2015-04-10 15:25:00,56.26,56.33,56.26,56.33,60400.0,36.5495,36.595,36.5495,36.595,60400.0
2015-04-10 15:30:00,56.33,56.38,56.31,56.38,56700.0,36.595,36.6275,36.582,36.6275,56700.0
2015-04-10 15:35:00,56.38,56.41,56.37,56.4,89800.0,36.6275,36.647,36.621,36.6405,89800.0
2015-04-10 15:40:00,56.4,56.4,56.26,56.29,113500.0,36.6405,36.6405,36.5495,36.569,113500.0
2015-04-10 15:45:00,56.3,56.35,56.28,56.28,109100.0,36.5755,36.608,36.5625,36.5625,109100.0
2015-04-10 15:50:00,56.28,56.29,56.27,56.27,70200.0,36.5625,36.569,36.556,36.556,70200.0
2015-04-10 15:55:00,56.28,56.3,56.2,56.27,191500.0,36.5625,36.5755,36.5106,36.556,191500.0
2015-04-13 09:30:00,56.3,56.45,56.3,56.4,177100.0,36.5755,36.673,36.5755,36.6405,177100.0
2015-04-13 09:35:00,56.41,56.48,55.97,56.21,137000.0,36.647,36.6925,36.3611,36.517,137000.0
2015-04-13 09:40:00,56.2,56.2,55.85,55.89,32800.0,36.5106,36.5106,36.2832,36.3092,32800.0
2015-04-13 09:45:00,55.91,55.92,55.81,55.87,94500.0,36.3222,36.3286,36.2572,36.2962,94500.0
2015-04-13 09:50:00,55.85,56.11,55.84,56.11,62900.0,36.2832,36.4521,36.2767,36.4521,62900.0
2015-04-13 09:55:00,56.11,56.14,56.08,56.12,34200.0,36.4521,36.4716,36.4326,36.4586,34200.0
2015-04-13 10:00:00,56.12,56.12,55.92,55.92,45300.0,36.4586,36.4586,36.3286,36.3286,45300.0
2015-04-13 10:05:00,55.92,56.12,55.88,56.02,244600.0,36.3286,36.4586,36.3027,36.3936,244600.0
2015-04-13 10:10:00,56.01,56.02,55.89,55.97,48100.0,36.3871,36.3936,36.3092,36.3611,48100.0
2015-04-13 10:15:00,55.96,55.97,55.81,55.84,26800.0,36.3546,36.3611,36.2572,36.2767,26800.0
2015-04-13 10:20:00,55.86,55.9,55.79,55.88,41400.0,36.2897,36.3157,36.2442,36.3027,41400.0
2015-04-13 10:25:00,55.89,55.92,55.87,55.88,44700.0,36.3092,36.3286,36.2962,36.3027,44700.0
2015-04-13 10:30:00,55.88,55.88,55.82,55.84,37000.0,36.3027,36.3027,36.2637,36.2767,37000.0
2015-04-13 10:35:00,55.84,55.9,55.84,55.9,26400.0,36.2767,36.3157,36.2767,36.3157,26400.0
2015-04-13 10:40:00,55.9,55.92,55.87,55.91,19100.0,36.3157,36.3286,36.2962,36.3222,19100.0
2015-04-13 10:45:00,55.91,55.92,55.78,55.79,33700.0,36.3222,36.3286,36.2377,36.2442,33700.0
2015-04-13 10:50:00,55.79,55.85,55.79,55.81,26600.0,36.2442,36.2832,36.2442,36.2572,26600.0
2015-04-13 10:55:00,55.81,55.93,55.81,55.93,23000.0,36.2572,36.3351,36.2572,36.3351,23000.0
2015-04-13 11:00:00,55.93,55.94,55.85,55.85,40500.0,36.3351,36.3416,36.2832,36.2832,40500.0
2015-04-13 11:05:00,55.85,55.86,55.81,55.85,20200.0,36.2832,36.2897,36.2572,36.2832,20200.0
2015-04-13 11:10:00,55.85,55.94,55.84,55.94,31200.0,36.2832,36.3416,36.2767,36.3416,31200.0
2015-04-13 11:15:00,55.94,55.94,55.89,55.9,22700.0,36.3416,36.3416,36.3092,36.3157,22700.0
2015-04-13 11:20:00,55.9,55.9,55.88,55.88,22100.0,36.3157,36.3157,36.3027,36.3027,22100.0
2015-04-13 11:25:00,55.89,55.93,55.88,55.92,19600.0,36.3092,36.3351,36.3027,36.3286,19600.0
2015-04-13 11:30:00,55.92,56.08,55.92,56.07,18100.0,36.3286,36.4326,36.3286,36.4261,18100.0
2015-04-13 11:35:00,56.07,56.1,56.03,56.03,19200.0,36.4261,36.4456,36.4001,36.4001,19200.0
2015-04-13 11:40:00,56.04,56.04,55.99,56.0,27400.0,36.4066,36.4066,36.3741,36.3806,27400.0
2015-04-13 11:45:00,56.01,56.01,55.98,55.99,8200.0,36.3871,36.3871,36.3676,36.3741,8200.0
2015-04-13 11:50:00,55.99,56.0,55.96,55.98,28700.0,36.3741,36.3806,36.3546,36.3676,28700.0
2015-04-13 11:55:00,55.98,56.01,55.97,56.01,12400.0,36.3676,36.3871,36.3611,36.3871,12400.0
2015-04-13 12:00:00,56.0,56.0,55.96,55.97,16800.0,36.3806,36.3806,36.3546,36.3611,16800.0
2015-04-13 12:05:00,55.97,55.98,55.95,55.95,14100.0,36.3611,36.3676,36.3481,36.3481,14100.0
2015-04-13 12:10:00,55.96,55.97,55.95,55.97,11500.0,36.3546,36.3611,36.3481,36.3611,11500.0
2015-04-13 12:15:00,55.97,56.0,55.96,56.0,14000.0,36.3611,36.3806,36.3546,36.3806,14000.0
2015-04-13 12:20:00,56.0,56.02,56.0,56.02,5300.0,36.3806,36.3936,36.3806,36.3936,5300.0
2015-04-13 12:25:00,56.02,56.02,55.95,55.97,24400.0,36.3936,36.3936,36.3481,36.3611,24400.0
2015-04-13 12:30:00,55.96,56.0,55.95,56.0,15300.0,36.3546,36.3806,36.3481,36.3806,15300.0
2015-04-13 12:35:00,56.0,56.06,55.99,56.06,12800.0,36.3806,36.4196,36.3741,36.4196,12800.0
2015-04-13 12:40:00,56.06,56.11,56.06,56.11,6000.0,36.4196,36.4521,36.4196,36.4521,6000.0
2015-04-13 12:45:00,56.11,56.11,56.01,56.01,14500.0,36.4521,36.4521,36.3871,36.3871,14500.0
2015-04-13 12:50:00,56.02,56.03,55.99,56.01,19500.0,36.3936,36.4001,36.3741,36.3871,19500.0
2015-04-13 12:55:00,56.02,56.03,55.99,56.01,14600.0,36.3936,36.4001,36.3741,36.3871,14600.0
2015-04-13 13:00:00,56.0,56.01,55.85,55.89,88400.0,36.3806,36.3871,36.2832,36.3092,88400.0
2015-04-13 13:05:00,55.89,55.89,55.77,55.79,33700.0,36.3092,36.3092,36.2312,36.2442,33700.0
2015-04-13 13:10:00,55.79,55.79,55.71,55.74,54600.0,36.2442,36.2442,36.1922,36.2117,54600.0
2015-04-13 13:15:00,55.73,55.73,55.65,55.66,27500.0,36.2052,36.2052,36.1532,36.1597,27500.0
2015-04-13 13:20:00,55.65,55.66,55.55,55.55,40600.0,36.1532,36.1597,36.0883,36.0883,40600.0
2015-04-13 13:25:00,55.57,55.62,55.56,55.62,28900.0,36.1013,36.1338,36.0948,36.1338,28900.0
2015-04-13 13:30:00,55.62,55.71,55.59,55.71,15500.0,36.1338,36.1922,36.1143,36.1922,15500.0
2015-04-13 13:35:00,55.71,55.71,55.54,55.54,30300.0,36.1922,36.1922,36.0818,36.0818,30300.0
2015-04-13 13:40:00,55.55,55.58,55.47,55.52,35900.0,36.0883,36.1078,36.0363,36.0688,35900.0
2015-04-13 13:45:00,55.52,55.53,55.48,55.48,22300.0,36.0688,36.0753,36.0428,36.0428,22300.0
2015-04-13 13:50:00,55.48,55.58,55.46,55.58,27600.0,36.0428,36.1078,36.0298,36.1078,27600.0
2015-04-13 13:55:00,55.58,55.67,55.57,55.66,17600.0,36.1078,36.1662,36.1013,36.1597,17600.0
2015-04-13 14:00:00,55.67,55.69,55.63,55.64,27000.0,36.1662,36.1792,36.1403,36.1467,27000.0
2015-04-13 14:05:00,55.64,55.75,55.63,55.75,36800.0,36.1467,36.2182,36.1403,36.2182,36800.0
2015-04-13 14:10:00,55.75,55.75,55.64,55.64,140300.0,36.2182,36.2182,36.1467,36.1467,140300.0
2015-04-13 14:15:00,55.63,55.65,55.58,55.65,45200.0,36.1403,36.1532,36.1078,36.1532,45200.0
2015-04-13 14:20:00,55.65,55.65,55.63,55.64,31700.0,36.1532,36.1532,36.1403,36.1467,31700.0
2015-04-13 14:25:00,55.64,55.75,55.63,55.74,27200.0,36.1467,36.2182,36.1403,36.2117,27200.0
2015-04-13 14:30:00,55.74,55.75,55.6,55.64,45200.0,36.2117,36.2182,36.1208,36.1467,45200.0
2015-04-13 14:35:00,55.64,55.82,55.64,55.73,188100.0,36.1467,36.2637,36.1467,36.2052,188100.0
2015-04-13 14:40:00,55.73,55.73,55.66,55.68,29000.0,36.2052,36.2052,36.1597,36.1727,29000.0
2015-04-13 14:45:00,55.69,55.69,55.58,55.61,40300.0,36.1792,36.1792,36.1078,36.1273,40300.0
2015-04-13 14:50:00,55.61,55.61,55.54,55.61,45600.0,36.1273,36.1273,36.0818,36.1273,45600.0
2015-04-13 14:55:00,55.6,55.62,55.54,55.62,40800.0,36.1208,36.1338,36.0818,36.1338,40800.0
2015-04-13 15:00:00,55.63,55.63,55.56,55.58,35700.0,36.1403,36.1403,36.0948,36.1078,35700.0
2015-04-13 15:05:00,55.58,55.64,55.57,55.59,40500.0,36.1078,36.1467,36.1013,36.1143,40500.0
2015-04-13 15:10:00,55.6,55.67,55.59,55.64,48700.0,36.1208,36.1662,36.1143,36.1467,48700.0
2015-04-13 15:15:00,55.65,55.65,55.63,55.64,70800.0,36.1532,36.1532,36.1403,36.1467,70800.0
2015-04-13 15:20:00,55.64,55.68,55.63,55.65,110100.0,36.1467,36.1727,36.1403,36.1532,110100.0
2015-04-13 15:25:00,55.64,55.64,55.61,55.62,58200.0,36.1467,36.1467,36.1273,36.1338,58200.0
2015-04-13 15:30:00,55.61,55.63,55.6,55.62,38700.0,36.1273,36.1403,36.1208,36.1338,38700.0
2015-04-13 15:35:00,55.62,55.68,55.61,55.66,91000.0,36.1338,36.1727,36.1273,36.1597,91000.0
2015-04-13 15:40:00,55.66,55.66,55.59,55.63,91800.0,36.1597,36.1597,36.1143,36.1403,91800.0
2015-04-13 15:45:00,55.63,55.64,55.59,55.6,64100.0,36.1403,36.1467,36.1143,36.1208,64100.0
2015-04-13 15:50:00,55.61,55.63,55.58,55.63,95700.0,36.1273,36.1403,36.1078,36.1403,95700.0
2015-04-13 15:55:00,55.63,55.65,55.6,55.61,183300.0,36.1403,36.1532,36.1208,36.1273,183300.0
2015-04-14 09:30:00,55.58,55.9,55.57,55.68,53900.0,36.1078,36.3157,36.1013,36.1727,53900.0
2015-04-14 09:35:00,55.68,55.72,55.62,55.62,18200.0,36.1727,36.1987,36.1338,36.1338,18200.0
2015-04-14 09:40:00,55.65,55.69,55.62,55.66,15300.0,36.1532,36.1792,36.1338,36.1597,15300.0
2015-04-14 09:45:00,55.65,55.65,55.44,55.57,30300.0,36.1532,36.1532,36.0168,36.1013,30300.0
2015-04-14 09:50:00,55.56,55.63,55.49,55.5,11600.0,36.0948,36.1403,36.0493,36.0558,11600.0
2015-04-14 09:55:00,55.47,55.5,55.36,55.41,11900.0,36.0363,36.0558,35.9648,35.9973,11900.0
2015-04-14 10:00:00,55.41,55.41,55.29,55.29,15900.0,35.9973,35.9973,35.9194,35.9194,15900.0
2015-04-14 10:05:00,55.28,55.31,55.2,55.22,57400.0,35.9129,35.9324,35.8609,35.8739,57400.0
2015-04-14 10:10:00,55.23,55.25,55.18,55.22,59100.0,35.8804,35.8934,35.8479,35.8739,59100.0
2015-04-14 10:15:00,55.22,55.23,55.16,55.19,32000.0,35.8739,35.8804,35.8349,35.8544,32000.0
2015-04-14 10:20:00,55.2,55.21,55.13,55.18,17900.0,35.8609,35.8674,35.8154,35.8479,17900.0
2015-04-14 10:25:00,55.18,55.21,55.17,55.2,17700.0,35.8479,35.8674,35.8414,35.8609,17700.0
2015-04-14 10:30:00,55.2,55.2,55.12,55.13,14100.0,35.8609,35.8609,35.8089,35.8154,14100.0
2015-04-14 10:35:00,55.13,55.14,55.04,55.06,64300.0,35.8154,35.8219,35.757,35.7699,64300.0
2015-04-14 10:40:00,55.07,55.1,55.04,55.08,21800.0,35.7764,35.7959,35.757,35.7829,21800.0
2015-04-14 10:45:00,55.09,55.22,55.06,55.22,92300.0,35.7894,35.8739,35.7699,35.8739,92300.0
2015-04-14 10:50:00,55.23,55.23,55.18,55.22,7100.0,35.8804,35.8804,35.8479,35.8739,7100.0
2015-04-14 10:55:00,55.22,55.26,55.17,55.2,21500.0,35.8739,35.8999,35.8414,35.8609,21500.0
2015-04-14 11:00:00,55.2,55.2,55.11,55.12,23800.0,35.8609,35.8609,35.8024,35.8089,23800.0
2015-04-14 11:05:00,55.12,55.23,55.11,55.2,21900.0,35.8089,35.8804,35.8024,35.8609,21900.0
2015-04-14 11:10:00,55.21,55.37,55.16,55.35,28700.0,35.8674,35.9713,35.8349,35.9583,28700.0
2015-04-14 11:15:00,55.35,55.37,55.28,55.29,19700.0,35.9583,35.9713,35.9129,35.9194,19700.0
2015-04-14 11:20:00,55.28,55.33,55.25,55.26,28400.0,35.9129,35.9454,35.8934,35.8999,28400.0
2015-04-14 11:25:00,55.26,55.27,55.22,55.23,33900.0,35.8999,35.9064,35.8739,35.8804,33900.0
2015-04-14 11:30:00,55.22,55.28,55.21,55.23,62700.0,35.8739,35.9129,35.8674,35.8804,62700.0
2015-04-14 11:35:00,55.22,55.23,55.16,55.16,5800.0,35.8739,35.8804,35.8349,35.8349,5800.0
2015-04-14 11:40:00,55.17,55.25,55.17,55.25,5300.0,35.8414,35.8934,35.8414,35.8934,5300.0
2015-04-14 11:45:00,55.26,55.27,55.22,55.24,7200.0,35.8999,35.9064,35.8739,35.8869,7200.0
2015-04-14 11:50:00,55.23,55.28,55.23,55.28,5100.0,35.8804,35.9129,35.8804,35.9129,5100.0
2015-04-14 11:55:00,55.27,55.27,55.22,55.26,21600.0,35.9064,35.9064,35.8739,35.8999,21600.0
2015-04-14 12:00:00,55.27,55.27,55.21,55.21,10500.0,35.9064,35.9064,35.8674,35.8674,10500.0
2015-04-14 12:05:00,55.21,55.24,55.2,55.23,3900.0,35.8674,35.8869,35.8609,35.8804,3900.0
2015-04-14 12:10:00,55.23,55.23,55.2,55.21,13400.0,35.8804,35.8804,35.8609,35.8674,13400.0
2015-04-14 12:15:00,55.2,55.21,55.17,55.17,11700.0,35.8609,35.8674,35.8414,35.8414,11700.0
2015-04-14 12:20:00,55.19,55.21,55.18,55.2,3200.0,35.8544,35.8674,35.8479,35.8609,3200.0
2015-04-14 12:25:00,55.2,55.21,55.18,55.19,10700.0,35.8609,35.8674,35.8479,35.8544,10700.0
2015-04-14 12:30:00,55.2,55.24,55.18,55.19,55000.0,35.8609,35.8869,35.8479,35.8544,55000.0
2015-04-14 12:35:00,55.2,55.22,55.18,55.19,16200.0,35.8609,35.8739,35.8479,35.8544,16200.0
2015-04-14 12:40:00,55.2,55.2,55.16,55.18,5900.0,35.8609,35.8609,35.8349,35.8479,5900.0
2015-04-14 12:45:00,55.18,55.19,55.15,55.19,6600.0,35.8479,35.8544,35.8284,35.8544,6600.0
2015-04-14 12:50:00,55.19,55.21,55.17,55.18,4400.0,35.8544,35.8674,35.8414,35.8479,4400.0
2015-04-14 12:55:00,55.18,55.21,55.18,55.21,7900.0,35.8479,35.8674,35.8479,35.8674,7900.0
2015-04-14 13:00:00,55.21,55.21,55.18,55.2,6700.0,35.8674,35.8674,35.8479,35.8609,6700.0
2015-04-14 13:05:00,55.2,55.21,55.17,55.19,5500.0,35.8609,35.8674,35.8414,35.8544,5500.0
2015-04-14 13:10:00,55.19,55.22,55.16,55.17,38600.0,35.8544,35.8739,35.8349,35.8414,38600.0
2015-04-14 13:15:00,55.16,55.19,55.14,55.16,12600.0,35.8349,35.8544,35.8219,35.8349,12600.0
2015-04-14 13:20:00,55.16,55.18,55.15,55.16,6200.0,35.8349,35.8479,35.8284,35.8349,6200.0
2015-04-14 13:25:00,55.16,55.18,55.16,55.18,5100.0,35.8349,35.8479,35.8349,35.8479,5100.0
2015-04-14 13:30:00,55.19,55.21,55.16,55.16,5200.0,35.8544,35.8674,35.8349,35.8349,5200.0
2015-04-14 13:35:00,55.16,55.17,55.14,55.15,7400.0,35.8349,35.8414,35.8219,35.8284,7400.0
2015-04-14 13:40:00,55.14,55.15,55.12,55.14,9300.0,35.8219,35.8284,35.8089,35.8219,9300.0
2015-04-14 13:45:00,55.12,55.14,55.09,55.09,11000.0,35.8089,35.8219,35.7894,35.7894,11000.0
2015-04-14 13:50:00,55.08,55.16,55.08,55.15,12900.0,35.7829,35.8349,35.7829,35.8284,12900.0
2015-04-14 13:55:00,55.14,55.15,55.11,55.12,7500.0,35.8219,35.8284,35.8024,35.8089,7500.0
2015-04-14 14:00:00,55.13,55.14,55.11,55.13,11700.0,35.8154,35.8219,35.8024,35.8154,11700.0
2015-04-14 14:05:00,55.14,55.17,55.13,55.16,9600.0,35.8219,35.8414,35.8154,35.8349,9600.0
2015-04-14 14:10:00,55.16,55.2,55.15,55.17,26000.0,35.8349,35.8609,35.8284,35.8414,26000.0
2015-04-14 14:15:00,55.17,55.17,55.13,55.16,11100.0,35.8414,35.8414,35.8154,35.8349,11100.0
2015-04-14 14:20:00,55.15,55.17,55.14,55.15,13700.0,35.8284,35.8414,35.8219,35.8284,13700.0
2015-04-14 14:25:00,55.15,55.18,55.14,55.18,13500.0,35.8284,35.8479,35.8219,35.8479,13500.0
2015-04-14 14:30:00,55.18,55.21,55.15,55.19,38700.0,35.8479,35.8674,35.8284,35.8544,38700.0
2015-04-14 14:35:00,55.19,55.21,55.16,55.18,28300.0,35.8544,35.8674,35.8349,35.8479,28300.0
2015-04-14 14:40:00,55.18,55.19,55.17,55.19,25000.0,35.8479,35.8544,35.8414,35.8544,25000.0
2015-04-14 14:45:00,55.18,55.27,55.18,55.26,24100.0,35.8479,35.9064,35.8479,35.8999,24100.0
2015-04-14 14:50:00,55.27,55.31,55.22,55.22,17200.0,35.9064,35.9324,35.8739,35.8739,17200.0
2015-04-14 14:55:00,55.22,55.22,55.18,55.18,46100.0,35.8739,35.8739,35.8479,35.8479,46100.0
2015-04-14 15:00:00,55.19,55.22,55.15,55.16,41500.0,35.8544,35.8739,35.8284,35.8349,41500.0
2015-04-14 15:05:00,55.16,55.16,55.08,55.08,41400.0,35.8349,35.8349,35.7829,35.7829,41400.0
2015-04-14 15:10:00,55.09,55.1,55.03,55.04,75800.0,35.7894,35.7959,35.7505,35.757,75800.0
2015-04-14 15:15:00,55.03,55.07,55.02,55.03,45900.0,35.7505,35.7764,35.744,35.7505,45900.0
2015-04-14 15:20:00,55.04,55.09,55.02,55.09,52900.0,35.757,35.7894,35.744,35.7894,52900.0
2015-04-14 15:25:00,55.08,55.1,55.04,55.05,26000.0,35.7829,35.7959,35.757,35.7635,26000.0
2015-04-14 15:30:00,55.05,55.13,55.04,55.06,34200.0,35.7635,35.8154,35.757,35.7699,34200.0
2015-04-14 15:35:00,55.06,55.08,55.02,55.02,22200.0,35.7699,35.7829,35.744,35.744,22200.0
2015-04-14 15:40:00,55.03,55.08,55.01,55.04,56400.0,35.7505,35.7829,35.7375,35.757,56400.0
2015-04-14 15:45:00,55.04,55.05,54.98,54.99,47500.0,35.757,35.7635,35.718,35.7245,47500.0
2015-04-14 15:50:00,54.99,55.0,54.95,54.96,70300.0,35.7245,35.731,35.6985,35.705,70300.0
2015-04-14 15:55:00,54.97,55.14,54.93,55.01,291800.0,35.7115,35.8219,35.6855,35.7375,291800.0
2015-04-15 09:30:00,55.0,55.02,54.82,54.9,59800.0,35.731,35.744,35.614,35.666,59800.0
2015-04-15 09:35:00,54.89,54.93,54.85,54.88,37600.0,35.6595,35.6855,35.6335,35.653,37600.0
2015-04-15 09:40:00,54.87,54.89,54.8,54.83,22000.0,35.6465,35.6595,35.601,35.6205,22000.0
2015-04-15 09:45:00,54.84,54.94,54.84,54.92,17100.0,35.627,35.692,35.627,35.679,17100.0
2015-04-15 09:50:00,54.92,54.94,54.86,54.91,35300.0,35.679,35.692,35.64,35.6725,35300.0
2015-04-15 09:55:00,54.91,54.93,54.88,54.89,16800.0,35.6725,35.6855,35.653,35.6595,16800.0
2015-04-15 10:00:00,54.88,54.93,54.86,54.86,27900.0,35.653,35.6855,35.64,35.64,27900.0
2015-04-15 10:05:00,54.87,54.91,54.83,54.9,35100.0,35.6465,35.6725,35.6205,35.666,35100.0
2015-04-15 10:10:00,54.9,54.93,54.9,54.93,17900.0,35.666,35.6855,35.666,35.6855,17900.0
2015-04-15 10:15:00,54.92,54.94,54.9,54.93,61200.0,35.679,35.692,35.666,35.6855,61200.0
2015-04-15 10:20:00,54.93,55.01,54.93,55.0,34300.0,35.6855,35.7375,35.6855,35.731,34300.0
2015-04-15 10:25:00,55.0,55.06,54.99,55.05,78600.0,35.731,35.7699,35.7245,35.7635,78600.0
2015-04-15 10:30:00,55.05,55.14,55.04,55.12,20200.0,35.7635,35.8219,35.757,35.8089,20200.0
2015-04-15 10:35:00,55.13,55.13,55.05,55.1,20500.0,35.8154,35.8154,35.7635,35.7959,20500.0
2015-04-15 10:40:00,55.11,55.13,55.09,55.13,11400.0,35.8024,35.8154,35.7894,35.8154,11400.0
2015-04-15 10:45:00,55.12,55.15,55.12,55.13,16600.0,35.8089,35.8284,35.8089,35.8154,16600.0
2015-04-15 10:50:00,55.14,55.26,55.14,55.25,40700.0,35.8219,35.8999,35.8219,35.8934,40700.0
2015-04-15 10:55:00,55.25,55.26,55.19,55.2,26500.0,35.8934,35.8999,35.8544,35.8609,26500.0
2015-04-15 11:00:00,55.19,55.2,55.1,55.1,19100.0,35.8544,35.8609,35.7959,35.7959,19100.0
2015-04-15 11:05:00,55.1,55.17,55.09,55.15,40800.0,35.7959,35.8414,35.7894,35.8284,40800.0
2015-04-15 11:10:00,55.14,55.16,55.1,55.11,14200.0,35.8219,35.8349,35.7959,35.8024,14200.0
2015-04-15 11:15:00,55.12,55.12,55.04,55.04,22600.0,35.8089,35.8089,35.757,35.757,22600.0
2015-04-15 11:20:00,55.04,55.04,55.0,55.01,19300.0,35.757,35.757,35.731,35.7375,19300.0
2015-04-15 11:25:00,55.01,55.03,54.99,55.02,11100.0,35.7375,35.7505,35.7245,35.744,11100.0
2015-04-15 11:30:00,55.02,55.03,54.91,54.93,12600.0,35.744,35.7505,35.6725,35.6855,12600.0
2015-04-15 11:35:00,54.93,54.97,54.92,54.95,6600.0,35.6855,35.7115,35.679,35.6985,6600.0
2015-04-15 11:40:00,54.95,55.04,54.94,55.03,9100.0,35.6985,35.757,35.692,35.7505,9100.0
2015-04-15 11:45:00,55.03,55.03,54.97,54.99,12400.0,35.7505,35.7505,35.7115,35.7245,12400.0
2015-04-15 11:50:00,55.0,55.08,55.0,55.07,5600.0,35.731,35.7829,35.731,35.7764,5600.0
2015-04-15 11:55:00,55.07,55.09,55.06,55.07,11700.0,35.7764,35.7894,35.7699,35.7764,11700.0
2015-04-15 12:00:00,55.06,55.09,55.06,55.07,7800.0,35.7699,35.7894,35.7699,35.7764,7800.0
2015-04-15 12:05:00,55.07,55.09,55.06,55.08,5600.0,35.7764,35.7894,35.7699,35.7829,5600.0
2015-04-15 12:10:00,55.07,55.09,55.06,55.07,8400.0,35.7764,35.7894,35.7699,35.7764,8400.0
2015-04-15 12:15:00,55.08,55.09,55.06,55.08,8500.0,35.7829,35.7894,35.7699,35.7829,8500.0
2015-04-15 12:20:00,55.09,55.1,55.06,55.06,13500.0,35.7894,35.7959,35.7699,35.7699,13500.0
2015-04-15 12:25:00,55.07,55.08,54.99,55.02,15200.0,35.7764,35.7829,35.7245,35.744,15200.0
2015-04-15 12:30:00,55.02,55.02,54.93,54.93,9900.0,35.744,35.744,35.6855,35.6855,9900.0
2015-04-15 12:35:00,54.94,54.95,54.89,54.92,9600.0,35.692,35.6985,35.6595,35.679,9600.0
2015-04-15 12:40:00,54.92,54.93,54.86,54.87,8400.0,35.679,35.6855,35.64,35.6465,8400.0
2015-04-15 12:45:00,54.87,54.88,54.82,54.87,7400.0,35.6465,35.653,35.614,35.6465,7400.0
2015-04-15 12:50:00,54.87,54.89,54.84,54.86,5200.0,35.6465,35.6595,35.627,35.64,5200.0
2015-04-15 12:55:00,54.86,54.88,54.85,54.86,12600.0,35.64,35.653,35.6335,35.64,12600.0
2015-04-15 13:00:00,54.86,54.88,54.83,54.84,7900.0,35.64,35.653,35.6205,35.627,7900.0
2015-04-15 13:05:00,54.84,54.88,54.84,54.85,9900.0,35.627,35.653,35.627,35.6335,9900.0
2015-04-15 13:10:00,54.86,54.88,54.82,54.83,5100.0,35.64,35.653,35.614,35.6205,5100.0
2015-04-15 13:15:00,54.83,54.86,54.82,54.83,13000.0,35.6205,35.64,35.614,35.6205,13000.0
2015-04-15 13:20:00,54.83,54.86,54.82,54.85,12500.0,35.6205,35.64,35.614,35.6335,12500.0
2015-04-15 13:25:00,54.85,54.96,54.84,54.95,34800.0,35.6335,35.705,35.627,35.6985,34800.0
2015-04-15 13:30:00,54.94,54.96,54.91,54.92,9000.0,35.692,35.705,35.6725,35.679,9000.0
2015-04-15 13:35:00,54.92,54.98,54.92,54.98,16300.0,35.679,35.718,35.679,35.718,16300.0
2015-04-15 13:40:00,54.97,55.01,54.97,55.0,10400.0,35.7115,35.7375,35.7115,35.731,10400.0
2015-04-15 13:45:00,55.01,55.06,55.0,55.06,10300.0,35.7375,35.7699,35.731,35.7699,10300.0
2015-04-15 13:50:00,55.05,55.07,54.99,54.99,22100.0,35.7635,35.7764,35.7245,35.7245,22100.0
2015-04-15 13:55:00,54.99,54.99,54.95,54.98,13900.0,35.7245,35.7245,35.6985,35.718,13900.0
2015-04-15 14:00:00,54.98,55.0,54.96,54.99,10000.0,35.718,35.731,35.705,35.7245,10000.0
2015-04-15 14:05:00,55.0,55.01,54.96,54.99,20300.0,35.731,35.7375,35.705,35.7245,20300.0
2015-04-15 14:10:00,54.98,55.02,54.96,54.98,12200.0,35.718,35.744,35.705,35.718,12200.0
2015-04-15 14:15:00,54.98,55.01,54.95,54.95,12800.0,35.718,35.7375,35.6985,35.6985,12800.0
2015-04-15 14:20:00,54.96,54.98,54.95,54.96,9700.0,35.705,35.718,35.6985,35.705,9700.0
2015-04-15 14:25:00,54.96,55.0,54.96,54.99,12900.0,35.705,35.731,35.705,35.7245,12900.0
2015-04-15 14:30:00,55.0,55.01,54.98,55.01,12600.0,35.731,35.7375,35.718,35.7375,12600.0
2015-04-15 14:35:00,55.0,55.01,54.98,55.0,13700.0,35.731,35.7375,35.718,35.731,13700.0
2015-04-15 14:40:00,54.99,55.0,54.97,55.0,28700.0,35.7245,35.731,35.7115,35.731,28700.0
2015-04-15 14:45:00,55.0,55.01,54.96,54.97,29800.0,35.731,35.7375,35.705,35.7115,29800.0
2015-04-15 14:50:00,54.96,54.97,54.88,54.89,20100.0,35.705,35.7115,35.653,35.6595,20100.0
2015-04-15 14:55:00,54.89,54.9,54.8,54.81,46500.0,35.6595,35.666,35.601,35.6075,46500.0
2015-04-15 15:00:00,54.8,54.83,54.79,54.8,32800.0,35.601,35.6205,35.5945,35.601,32800.0
2015-04-15 15:05:00,54.8,54.89,54.78,54.88,29600.0,35.601,35.6595,35.588,35.653,29600.0
2015-04-15 15:10:00,54.87,54.9,54.85,54.9,29400.0,35.6465,35.666,35.6335,35.666,29400.0
2015-04-15 15:15:00,54.89,54.96,54.88,54.96,24300.0,35.6595,35.705,35.653,35.705,24300.0
2015-04-15 15:20:00,54.96,54.96,54.92,54.93,17800.0,35.705,35.705,35.679,35.6855,17800.0
2015-04-15 15:25:00,54.92,54.95,54.89,54.93,30400.0,35.679,35.6985,35.6595,35.6855,30400.0
2015-04-15 15:30:00,54.93,54.96,54.89,54.94,36900.0,35.6855,35.705,35.6595,35.692,36900.0
2015-04-15 15:35:00,54.94,54.94,54.88,54.88,34600.0,35.692,35.692,35.653,35.653,34600.0
2015-04-15 15:40:00,54.88,54.89,54.83,54.85,47900.0,35.653,35.6595,35.6205,35.6335,47900.0
2015-04-15 15:45:00,54.84,54.89,54.84,54.85,73000.0,35.627,35.6595,35.627,35.6335,73000.0
2015-04-15 15:50:00,54.86,54.86,54.73,54.73,172600.0,35.64,35.64,35.5556,35.5556,172600.0
2015-04-15 15:55:00,54.73,54.76,54.64,54.73,363000.0,35.5556,35.5751,35.4971,35.5556,363000.0
2015-04-16 09:30:00,54.72,54.87,54.53,54.85,64100.0,35.5491,35.6465,35.4256,35.6335,64100.0
2015-04-16 09:35:00,54.86,54.91,54.83,54.86,29800.0,35.64,35.6725,35.6205,35.64,29800.0
2015-04-16 09:40:00,54.85,54.85,54.78,54.85,14100.0,35.6335,35.6335,35.588,35.6335,14100.0
2015-04-16 09:45:00,54.84,54.85,54.71,54.72,16100.0,35.627,35.6335,35.5426,35.5491,16100.0
2015-04-16 09:50:00,54.71,54.77,54.7,54.74,37100.0,35.5426,35.5815,35.5361,35.5621,37100.0
2015-04-16 09:55:00,54.73,54.86,54.73,54.85,22000.0,35.5556,35.64,35.5556,35.6335,22000.0
2015-04-16 10:00:00,54.86,54.98,54.83,54.98,53700.0,35.64,35.718,35.6205,35.718,53700.0
2015-04-16 10:05:00,54.98,55.02,54.94,54.96,26600.0,35.718,35.744,35.692,35.705,26600.0
2015-04-16 10:10:00,54.97,55.02,54.92,54.92,22500.0,35.7115,35.744,35.679,35.679,22500.0
2015-04-16 10:15:00,54.93,54.96,54.92,54.94,26300.0,35.6855,35.705,35.679,35.692,26300.0
2015-04-16 10:20:00,54.94,54.94,54.83,54.87,25200.0,35.692,35.692,35.6205,35.6465,25200.0
2015-04-16 10:25:00,54.86,54.87,54.78,54.79,29500.0,35.64,35.6465,35.588,35.5945,29500.0
2015-04-16 10:30:00,54.77,54.83,54.72,54.82,15600.0,35.5815,35.6205,35.5491,35.614,15600.0
2015-04-16 10:35:00,54.84,54.97,54.84,54.97,16800.0,35.627,35.7115,35.627,35.7115,16800.0
2015-04-16 10:40:00,54.97,55.0,54.96,54.99,33200.0,35.7115,35.731,35.705,35.7245,33200.0
2015-04-16 10:45:00,54.99,55.07,54.98,55.05,32100.0,35.7245,35.7764,35.718,35.7635,32100.0
2015-04-16 10:50:00,55.05,55.06,55.0,55.04,24200.0,35.7635,35.7699,35.731,35.757,24200.0
2015-04-16 10:55:00,55.05,55.14,55.05,55.11,61900.0,35.7635,35.8219,35.7635,35.8024,61900.0
2015-04-16 11:00:00,55.12,55.16,55.09,55.1,41800.0,35.8089,35.8349,35.7894,35.7959,41800.0
2015-04-16 11:05:00,55.1,55.14,55.04,55.13,37400.0,35.7959,35.8219,35.757,35.8154,37400.0
2015-04-16 11:10:00,55.13,55.16,55.1,55.11,28400.0,35.8154,35.8349,35.7959,35.8024,28400.0
2015-04-16 11:15:00,55.1,55.13,55.01,55.02,44100.0,35.7959,35.8154,35.7375,35.744,44100.0
2015-04-16 11:20:00,55.01,55.03,54.97,54.98,26900.0,35.7375,35.7505,35.7115,35.718,26900.0
2015-04-16 11:25:00,54.98,54.99,54.95,54.98,17300.0,35.718,35.7245,35.6985,35.718,17300.0
2015-04-16 11:30:00,54.98,54.98,54.9,54.91,16200.0,35.718,35.718,35.666,35.6725,16200.0
2015-04-16 11:35:00,54.91,54.93,54.89,54.9,19300.0,35.6725,35.6855,35.6595,35.666,19300.0
2015-04-16 11:40:00,54.9,54.9,54.81,54.81,25900.0,35.666,35.666,35.6075,35.6075,25900.0
2015-04-16 11:45:00,54.82,54.87,54.82,54.86,5600.0,35.614,35.6465,35.614,35.64,5600.0
2015-04-16 11:50:00,54.85,54.89,54.85,54.88,16700.0,35.6335,35.6595,35.6335,35.653,16700.0
2015-04-16 11:55:00,54.87,54.87,54.84,54.86,18100.0,35.6465,35.6465,35.627,35.64,18100.0
2015-04-16 12:00:00,54.87,54.87,54.8,54.82,37400.0,35.6465,35.6465,35.601,35.614,37400.0
2015-04-16 12:05:00,54.82,54.85,54.81,54.81,18800.0,35.614,35.6335,35.6075,35.6075,18800.0
2015-04-16 12:10:00,54.81,54.82,54.79,54.82,10100.0,35.6075,35.614,35.5945,35.614,10100.0
2015-04-16 12:15:00,54.82,54.83,54.8,54.81,29400.0,35.614,35.6205,35.601,35.6075,29400.0
2015-04-16 12:20:00,54.8,54.82,54.79,54.79,24400.0,35.601,35.614,35.5945,35.5945,24400.0
2015-04-16 12:25:00,54.8,54.8,54.72,54.73,21700.0,35.601,35.601,35.5491,35.5556,21700.0
2015-04-16 12:30:00,54.73,54.81,54.72,54.8,26700.0,35.5556,35.6075,35.5491,35.601,26700.0
2015-04-16 12:35:00,54.8,54.81,54.73,54.73,12000.0,35.601,35.6075,35.5556,35.5556,12000.0
2015-04-16 12:40:00,54.73,54.76,54.71,54.75,8400.0,35.5556,35.5751,35.5426,35.5686,8400.0
2015-04-16 12:45:00,54.76,54.78,54.75,54.75,13800.0,35.5751,35.588,35.5686,35.5686,13800.0
2015-04-16 12:50:00,54.74,54.75,54.7,54.75,11800.0,35.5621,35.5686,35.5361,35.5686,11800.0
2015-04-16 12:55:00,54.75,54.76,54.75,54.76,6400.0,35.5686,35.5751,35.5686,35.5751,6400.0
2015-04-16 13:00:00,54.76,54.76,54.73,54.73,11800.0,35.5751,35.5751,35.5556,35.5556,11800.0
2015-04-16 13:05:00,54.73,54.75,54.72,54.73,139600.0,35.5556,35.5686,35.5491,35.5556,139600.0
2015-04-16 13:10:00,54.72,54.73,54.69,54.73,15700.0,35.5491,35.5556,35.5296,35.5556,15700.0
2015-04-16 13:15:00,54.74,54.82,54.74,54.82,12900.0,35.5621,35.614,35.5621,35.614,12900.0
2015-04-16 13:20:00,54.82,54.89,54.82,54.85,25500.0,35.614,35.6595,35.614,35.6335,25500.0
2015-04-16 13:25:00,54.85,54.89,54.83,54.89,14500.0,35.6335,35.6595,35.6205,35.6595,14500.0
2015-04-16 13:30:00,54.89,54.92,54.86,54.91,19800.0,35.6595,35.679,35.64,35.6725,19800.0
2015-04-16 13:35:00,54.91,54.97,54.91,54.96,12000.0,35.6725,35.7115,35.6725,35.705,12000.0
2015-04-16 13:40:00,54.96,55.01,54.96,55.01,16000.0,35.705,35.7375,35.705,35.7375,16000.0
2015-04-16 13:45:00,55.0,55.11,55.0,55.1,60100.0,35.731,35.8024,35.731,35.7959,60100.0
2015-04-16 13:50:00,55.1,55.12,55.07,55.08,23500.0,35.7959,35.8089,35.7764,35.7829,23500.0
2015-04-16 13:55:00,55.08,55.14,55.01,55.14,55500.0,35.7829,35.8219,35.7375,35.8219,55500.0
2015-04-16 14:00:00,55.13,55.13,55.05,55.07,37300.0,35.8154,35.8154,35.7635,35.7764,37300.0
2015-04-16 14:05:00,55.06,55.07,54.99,54.99,49600.0,35.7699,35.7764,35.7245,35.7245,49600.0
2015-04-16 14:10:00,55.0,55.02,54.98,54.98,23100.0,35.731,35.744,35.718,35.718,23100.0
2015-04-16 14:15:00,54.98,55.03,54.96,55.02,19800.0,35.718,35.7505,35.705,35.744,19800.0
2015-04-16 14:20:00,55.03,55.04,54.99,54.99,49100.0,35.7505,35.757,35.7245,35.7245,49100.0
2015-04-16 14:25:00,55.0,55.01,54.93,54.93,58000.0,35.731,35.7375,35.6855,35.6855,58000.0
2015-04-16 14:30:00,54.93,54.96,54.9,54.95,28900.0,35.6855,35.705,35.666,35.6985,28900.0
2015-04-16 14:35:00,54.95,55.0,54.94,55.0,21500.0,35.6985,35.731,35.692,35.731,21500.0
2015-04-16 14:40:00,55.0,55.05,55.0,55.05,29700.0,35.731,35.7635,35.731,35.7635,29700.0
2015-04-16 14:45:00,55.04,55.05,54.99,54.99,13100.0,35.757,35.7635,35.7245,35.7245,13100.0
2015-04-16 14:50:00,54.99,54.99,54.94,54.94,11000.0,35.7245,35.7245,35.692,35.692,11000.0
2015-04-16 14:55:00,54.95,54.95,54.9,54.92,22400.0,35.6985,35.6985,35.666,35.679,22400.0
2015-04-16 15:00:00,54.93,54.93,54.86,54.87,19400.0,35.6855,35.6855,35.64,35.6465,19400.0
2015-04-16 15:05:00,54.87,54.87,54.78,54.83,34500.0,35.6465,35.6465,35.588,35.6205,34500.0
2015-04-16 15:10:00,54.84,54.85,54.8,54.81,22900.0,35.627,35.6335,35.601,35.6075,22900.0
2015-04-16 15:15:00,54.81,54.85,54.8,54.8,14400.0,35.6075,35.6335,35.601,35.601,14400.0
2015-04-16 15:20:00,54.81,54.81,54.71,54.72,56200.0,35.6075,35.6075,35.5426,35.5491,56200.0
2015-04-16 15:25:00,54.71,54.73,54.68,54.71,33800.0,35.5426,35.5556,35.5231,35.5426,33800.0
2015-04-16 15:30:00,54.7,54.72,54.67,54.71,22300.0,35.5361,35.5491,35.5166,35.5426,22300.0
2015-04-16 15:35:00,54.71,54.77,54.71,54.77,22300.0,35.5426,35.5815,35.5426,35.5815,22300.0
2015-04-16 15:40:00,54.77,54.77,54.66,54.7,49600.0,35.5815,35.5815,35.5101,35.5361,49600.0
2015-04-16 15:45:00,54.69,54.7,54.64,54.65,119900.0,35.5296,35.5361,35.4971,35.5036,119900.0
2015-04-16 15:50:00,54.64,54.65,54.59,54.65,104900.0,35.4971,35.5036,35.4646,35.5036,104900.0
2015-04-16 15:55:00,54.64,54.72,54.63,54.66,115900.0,35.4971,35.5491,35.4906,35.5101,115900.0
2015-04-17 09:30:00,54.41,54.59,54.32,54.52,162900.0,35.3477,35.4646,35.2892,35.4191,162900.0
2015-04-17 09:35:00,54.52,54.55,54.42,54.46,61700.0,35.4191,35.4386,35.3542,35.3802,61700.0
2015-04-17 09:40:00,54.45,54.51,54.36,54.45,34300.0,35.3737,35.4126,35.3152,35.3737,34300.0
2015-04-17 09:45:00,54.43,54.48,54.35,54.47,41800.0,35.3607,35.3931,35.3087,35.3867,41800.0
2015-04-17 09:50:00,54.47,54.56,54.46,54.55,30600.0,35.3867,35.4451,35.3802,35.4386,30600.0
2015-04-17 09:55:00,54.55,54.56,54.37,54.43,48400.0,35.4386,35.4451,35.3217,35.3607,48400.0
2015-04-17 10:00:00,54.44,54.5,54.39,54.48,30200.0,35.3672,35.4061,35.3347,35.3931,30200.0
2015-04-17 10:05:00,54.46,54.48,54.39,54.4,20600.0,35.3802,35.3931,35.3347,35.3412,20600.0
2015-04-17 10:10:00,54.41,54.44,54.35,54.43,33500.0,35.3477,35.3672,35.3087,35.3607,33500.0
2015-04-17 10:15:00,54.43,54.51,54.42,54.47,32100.0,35.3607,35.4126,35.3542,35.3867,32100.0
2015-04-17 10:20:00,54.48,54.48,54.26,54.26,148400.0,35.3931,35.3931,35.2502,35.2502,148400.0
2015-04-17 10:25:00,54.26,54.27,54.22,54.24,91800.0,35.2502,35.2567,35.2242,35.2372,91800.0
2015-04-17 10:30:00,54.22,54.33,54.21,54.33,21100.0,35.2242,35.2957,35.2177,35.2957,21100.0
2015-04-17 10:35:00,54.33,54.38,54.3,54.3,11200.0,35.2957,35.3282,35.2762,35.2762,11200.0
2015-04-17 10:40:00,54.3,54.32,54.27,54.28,13000.0,35.2762,35.2892,35.2567,35.2632,13000.0
2015-04-17 10:45:00,54.28,54.36,54.27,54.3,85300.0,35.2632,35.3152,35.2567,35.2762,85300.0
2015-04-17 10:50:00,54.3,54.33,54.25,54.27,13700.0,35.2762,35.2957,35.2437,35.2567,13700.0
2015-04-17 10:55:00,54.28,54.29,54.21,54.21,11600.0,35.2632,35.2697,35.2177,35.2177,11600.0
2015-04-17 11:00:00,54.21,54.24,54.13,54.14,35600.0,35.2177,35.2372,35.1658,35.1723,35600.0
2015-04-17 11:05:00,54.14,54.16,54.09,54.1,38300.0,35.1723,35.1853,35.1398,35.1463,38300.0
2015-04-17 11:10:00,54.09,54.11,54.05,54.07,67400.0,35.1398,35.1528,35.1138,35.1268,67400.0
2015-04-17 11:15:00,54.06,54.23,54.05,54.22,50500.0,35.1203,35.2307,35.1138,35.2242,50500.0
2015-04-17 11:20:00,54.22,54.27,54.2,54.2,13100.0,35.2242,35.2567,35.2112,35.2112,13100.0
2015-04-17 11:25:00,54.2,54.25,54.17,54.23,23700.0,35.2112,35.2437,35.1918,35.2307,23700.0
2015-04-17 11:30:00,54.21,54.23,54.2,54.22,14500.0,35.2177,35.2307,35.2112,35.2242,14500.0
2015-04-17 11:35:00,54.22,54.23,54.16,54.16,76200.0,35.2242,35.2307,35.1853,35.1853,76200.0
2015-04-17 11:40:00,54.16,54.19,54.14,54.17,74400.0,35.1853,35.2047,35.1723,35.1918,74400.0
2015-04-17 11:45:00,54.17,54.18,54.12,54.15,32800.0,35.1918,35.1983,35.1593,35.1788,32800.0
2015-04-17 11:50:00,54.15,54.22,54.15,54.21,9600.0,35.1788,35.2242,35.1788,35.2177,9600.0
2015-04-17 11:55:00,54.24,54.24,54.19,54.21,8700.0,35.2372,35.2372,35.2047,35.2177,8700.0
2015-04-17 12:00:00,54.19,54.23,54.17,54.22,9700.0,35.2047,35.2307,35.1918,35.2242,9700.0
2015-04-17 12:05:00,54.23,54.25,54.21,54.23,20200.0,35.2307,35.2437,35.2177,35.2307,20200.0
2015-04-17 12:10:00,54.24,54.27,54.23,54.25,26400.0,35.2372,35.2567,35.2307,35.2437,26400.0
2015-04-17 12:15:00,54.23,54.27,54.22,54.22,58600.0,35.2307,35.2567,35.2242,35.2242,58600.0
2015-04-17 12:20:00,54.23,54.25,54.17,54.19,81500.0,35.2307,35.2437,35.1918,35.2047,81500.0
2015-04-17 12:25:00,54.2,54.22,54.18,54.19,7700.0,35.2112,35.2242,35.1983,35.2047,7700.0
2015-04-17 12:30:00,54.19,54.21,54.17,54.19,10700.0,35.2047,35.2177,35.1918,35.2047,10700.0
2015-04-17 12:35:00,54.19,54.22,54.18,54.21,35600.0,35.2047,35.2242,35.1983,35.2177,35600.0
2015-04-17 12:40:00,54.19,54.21,54.18,54.21,4700.0,35.2047,35.2177,35.1983,35.2177,4700.0
2015-04-17 12:45:00,54.22,54.24,54.2,54.21,12000.0,35.2242,35.2372,35.2112,35.2177,12000.0
2015-04-17 12:50:00,54.22,54.22,54.18,54.18,15200.0,35.2242,35.2242,35.1983,35.1983,15200.0
2015-04-17 12:55:00,54.18,54.22,54.18,54.2,11200.0,35.1983,35.2242,35.1983,35.2112,11200.0
2015-04-17 13:00:00,54.2,54.24,54.2,54.22,20200.0,35.2112,35.2372,35.2112,35.2242,20200.0
2015-04-17 13:05:00,54.22,54.23,54.2,54.21,33900.0,35.2242,35.2307,35.2112,35.2177,33900.0
2015-04-17 13:10:00,54.19,54.22,54.19,54.21,24700.0,35.2047,35.2242,35.2047,35.2177,24700.0
2015-04-17 13:15:00,54.21,54.23,54.19,54.22,5600.0,35.2177,35.2307,35.2047,35.2242,5600.0
2015-04-17 13:20:00,54.23,54.24,54.21,54.22,16700.0,35.2307,35.2372,35.2177,35.2242,16700.0
2015-04-17 13:25:00,54.23,54.23,54.14,54.2,20200.0,35.2307,35.2307,35.1723,35.2112,20200.0
2015-04-17 13:30:00,54.19,54.19,54.14,54.15,12200.0,35.2047,35.2047,35.1723,35.1788,12200.0
2015-04-17 13:35:00,54.17,54.21,54.16,54.2,10200.0,35.1918,35.2177,35.1853,35.2112,10200.0
2015-04-17 13:40:00,54.19,54.21,54.17,54.2,5700.0,35.2047,35.2177,35.1918,35.2112,5700.0
2015-04-17 13:45:00,54.19,54.2,54.15,54.16,13700.0,35.2047,35.2112,35.1788,35.1853,13700.0
2015-04-17 13:50:00,54.17,54.18,54.06,54.07,30300.0,35.1918,35.1983,35.1203,35.1268,30300.0
2015-04-17 13:55:00,54.06,54.08,54.02,54.04,22500.0,35.1203,35.1333,35.0943,35.1073,22500.0
2015-04-17 14:00:00,54.04,54.08,54.02,54.02,14200.0,35.1073,35.1333,35.0943,35.0943,14200.0
2015-04-17 14:05:00,54.02,54.04,53.96,53.99,32300.0,35.0943,35.1073,35.0553,35.0748,32300.0
2015-04-17 14:10:00,53.99,54.01,53.95,53.95,23200.0,35.0748,35.0878,35.0488,35.0488,23200.0
2015-04-17 14:15:00,53.95,53.95,53.88,53.9,34800.0,35.0488,35.0488,35.0034,35.0163,34800.0
2015-04-17 14:20:00,53.9,53.92,53.88,53.89,22900.0,35.0163,35.0293,35.0034,35.0099,22900.0
2015-04-17 14:25:00,53.88,53.92,53.87,53.89,16000.0,35.0034,35.0293,34.9969,35.0099,16000.0
2015-04-17 14:30:00,53.89,53.89,53.81,53.86,24100.0,35.0099,35.0099,34.9579,34.9904,24100.0
2015-04-17 14:35:00,53.86,53.92,53.85,53.9,21000.0,34.9904,35.0293,34.9839,35.0163,21000.0
2015-04-17 14:40:00,53.9,53.94,53.89,53.9,23000.0,35.0163,35.0423,35.0099,35.0163,23000.0
2015-04-17 14:45:00,53.9,53.93,53.86,53.87,44200.0,35.0163,35.0358,34.9904,34.9969,44200.0
2015-04-17 14:50:00,53.87,53.91,53.86,53.89,21800.0,34.9969,35.0228,34.9904,35.0099,21800.0
2015-04-17 14:55:00,53.89,53.92,53.88,53.88,21900.0,35.0099,35.0293,35.0034,35.0034,21900.0
2015-04-17 15:00:00,53.88,53.89,53.85,53.85,22200.0,35.0034,35.0099,34.9839,34.9839,22200.0
2015-04-17 15:05:00,53.84,53.87,53.81,53.84,35600.0,34.9774,34.9969,34.9579,34.9774,35600.0
2015-04-17 15:10:00,53.83,53.91,53.83,53.88,43200.0,34.9709,35.0228,34.9709,35.0034,43200.0
2015-04-17 15:15:00,53.87,53.89,53.82,53.83,59700.0,34.9969,35.0099,34.9644,34.9709,59700.0
2015-04-17 15:20:00,53.84,53.85,53.75,53.79,53900.0,34.9774,34.9839,34.9189,34.9449,53900.0
2015-04-17 15:25:00,53.79,53.87,53.78,53.87,36000.0,34.9449,34.9969,34.9384,34.9969,36000.0
2015-04-17 15:30:00,53.87,54.03,53.86,53.98,89900.0,34.9969,35.1008,34.9904,35.0683,89900.0
2015-04-17 15:35:00,53.99,54.1,53.98,54.08,68700.0,35.0748,35.1463,35.0683,35.1333,68700.0
2015-04-17 15:40:00,54.08,54.12,54.06,54.11,78200.0,35.1333,35.1593,35.1203,35.1528,78200.0
2015-04-17 15:45:00,54.09,54.11,54.01,54.01,94300.0,35.1398,35.1528,35.0878,35.0878,94300.0
2015-04-17 15:50:00,54.02,54.11,54.01,54.1,116000.0,35.0943,35.1528,35.0878,35.1463,116000.0
2015-04-17 15:55:00,54.09,54.1,54.05,54.05,181500.0,35.1398,35.1463,35.1138,35.1138,181500.0
2015-04-20 09:30:00,54.49,54.63,54.3,54.62,69400.0,35.3996,35.4906,35.2762,35.4841,69400.0
2015-04-20 09:35:00,54.63,54.82,54.63,54.76,54700.0,35.4906,35.614,35.4906,35.5751,54700.0
2015-04-20 09:40:00,54.76,54.95,54.75,54.95,72900.0,35.5751,35.6985,35.5686,35.6985,72900.0
2015-04-20 09:45:00,54.96,55.08,54.96,55.06,30500.0,35.705,35.7829,35.705,35.7699,30500.0
2015-04-20 09:50:00,55.06,55.08,54.98,55.03,19400.0,35.7699,35.7829,35.718,35.7505,19400.0
2015-04-20 09:55:00,55.01,55.08,55.0,55.0,12200.0,35.7375,35.7829,35.731,35.731,12200.0
2015-04-20 10:00:00,55.02,55.06,54.75,54.8,34800.0,35.744,35.7699,35.5686,35.601,34800.0
2015-04-20 10:05:00,54.81,54.95,54.8,54.84,37600.0,35.6075,35.6985,35.601,35.627,37600.0
2015-04-20 10:10:00,54.85,54.85,54.64,54.65,24800.0,35.6335,35.6335,35.4971,35.5036,24800.0
2015-04-20 10:15:00,54.67,54.78,54.64,54.69,17700.0,35.5166,35.588,35.4971,35.5296,17700.0
2015-04-20 10:20:00,54.7,54.77,54.7,54.72,19500.0,35.5361,35.5815,35.5361,35.5491,19500.0
2015-04-20 10:25:00,54.75,54.75,54.7,54.73,24200.0,35.5686,35.5686,35.5361,35.5556,24200.0
2015-04-20 10:30:00,54.73,54.76,54.68,54.76,23000.0,35.5556,35.5751,35.5231,35.5751,23000.0
2015-04-20 10:35:00,54.76,54.79,54.68,54.71,25200.0,35.5751,35.5945,35.5231,35.5426,25200.0
2015-04-20 10:40:00,54.71,54.74,54.64,54.7,27600.0,35.5426,35.5621,35.4971,35.5361,27600.0
2015-04-20 10:45:00,54.7,54.74,54.66,54.69,24600.0,35.5361,35.5621,35.5101,35.5296,24600.0
2015-04-20 10:50:00,54.7,54.82,54.69,54.81,26500.0,35.5361,35.614,35.5296,35.6075,26500.0
2015-04-20 10:55:00,54.8,54.92,54.8,54.88,23400.0,35.601,35.679,35.601,35.653,23400.0
2015-04-20 11:00:00,54.89,54.95,54.88,54.88,23200.0,35.6595,35.6985,35.653,35.653,23200.0
2015-04-20 11:05:00,54.88,54.96,54.88,54.96,13100.0,35.653,35.705,35.653,35.705,13100.0
2015-04-20 11:10:00,54.97,54.97,54.89,54.89,23800.0,35.7115,35.7115,35.6595,35.6595,23800.0
2015-04-20 11:15:00,54.89,54.9,54.73,54.75,25800.0,35.6595,35.666,35.5556,35.5686,25800.0
2015-04-20 11:20:00,54.76,54.88,54.75,54.88,23000.0,35.5751,35.653,35.5686,35.653,23000.0
2015-04-20 11:25:00,54.88,54.92,54.85,54.88,37100.0,35.653,35.679,35.6335,35.653,37100.0
2015-04-20 11:30:00,54.88,54.94,54.87,54.93,15400.0,35.653,35.692,35.6465,35.6855,15400.0
2015-04-20 11:35:00,54.93,54.94,54.88,54.88,10600.0,35.6855,35.692,35.653,35.653,10600.0
2015-04-20 11:40:00,54.86,54.92,54.85,54.91,12600.0,35.64,35.679,35.6335,35.6725,12600.0
2015-04-20 11:45:00,54.91,54.92,54.9,54.92,11700.0,35.6725,35.679,35.666,35.679,11700.0
2015-04-20 11:50:00,54.91,54.99,54.84,54.86,28200.0,35.6725,35.7245,35.627,35.64,28200.0
2015-04-20 11:55:00,54.86,54.9,54.86,54.89,15100.0,35.64,35.666,35.64,35.6595,15100.0
2015-04-20 12:00:00,54.89,54.9,54.84,54.84,14600.0,35.6595,35.666,35.627,35.627,14600.0
2015-04-20 12:05:00,54.84,54.85,54.79,54.79,10600.0,35.627,35.6335,35.5945,35.5945,10600.0
2015-04-20 12:10:00,54.78,54.83,54.78,54.83,8100.0,35.588,35.6205,35.588,35.6205,8100.0
2015-04-20 12:15:00,54.83,54.91,54.82,54.88,20800.0,35.6205,35.6725,35.614,35.653,20800.0
2015-04-20 12:20:00,54.88,54.9,54.85,54.9,10400.0,35.653,35.666,35.6335,35.666,10400.0
2015-04-20 12:25:00,54.89,54.9,54.82,54.82,15200.0,35.6595,35.666,35.614,35.614,15200.0
2015-04-20 12:30:00,54.82,54.83,54.77,54.77,9200.0,35.614,35.6205,35.5815,35.5815,9200.0
2015-04-20 12:35:00,54.77,54.8,54.77,54.77,18900.0,35.5815,35.601,35.5815,35.5815,18900.0
2015-04-20 12:40:00,54.77,54.79,54.77,54.78,10400.0,35.5815,35.5945,35.5815,35.588,10400.0
2015-04-20 12:45:00,54.78,54.78,54.73,54.73,8300.0,35.588,35.588,35.5556,35.5556,8300.0
2015-04-20 12:50:00,54.72,54.78,54.72,54.73,12500.0,35.5491,35.588,35.5491,35.5556,12500.0
2015-04-20 12:55:00,54.73,54.73,54.66,54.7,13100.0,35.5556,35.5556,35.5101,35.5361,13100.0
2015-04-20 13:00:00,54.71,54.74,54.71,54.73,7300.0,35.5426,35.5621,35.5426,35.5556,7300.0
2015-04-20 13:05:00,54.73,54.74,54.7,54.71,13200.0,35.5556,35.5621,35.5361,35.5426,13200.0
2015-04-20 13:10:00,54.71,54.81,54.7,54.75,13700.0,35.5426,35.6075,35.5361,35.5686,13700.0
2015-04-20 13:15:00,54.75,54.75,54.63,54.67,66800.0,35.5686,35.5686,35.4906,35.5166,66800.0
2015-04-20 13:20:00,54.69,54.75,54.65,54.67,23800.0,35.5296,35.5686,35.5036,35.5166,23800.0
2015-04-20 13:25:00,54.67,54.67,54.62,54.64,16700.0,35.5166,35.5166,35.4841,35.4971,16700.0
2015-04-20 13:30:00,54.65,54.65,54.53,54.53,36300.0,35.5036,35.5036,35.4256,35.4256,36300.0
2015-04-20 13:35:00,54.53,54.55,54.46,54.47,40400.0,35.4256,35.4386,35.3802,35.3867,40400.0
2015-04-20 13:40:00,54.47,54.49,54.44,54.49,14300.0,35.3867,35.3996,35.3672,35.3996,14300.0
2015-04-20 13:45:00,54.5,54.54,54.5,54.53,21000.0,35.4061,35.4321,35.4061,35.4256,21000.0
2015-04-20 13:50:00,54.52,54.55,54.52,54.54,9200.0,35.4191,35.4386,35.4191,35.4321,9200.0
2015-04-20 13:55:00,54.55,54.58,54.48,54.48,18900.0,35.4386,35.4581,35.3931,35.3931,18900.0
2015-04-20 14:00:00,54.46,54.52,54.46,54.5,13600.0,35.3802,35.4191,35.3802,35.4061,13600.0
2015-04-20 14:05:00,54.49,54.5,54.43,54.46,14800.0,35.3996,35.4061,35.3607,35.3802,14800.0
2015-04-20 14:10:00,54.46,54.51,54.44,54.5,10200.0,35.3802,35.4126,35.3672,35.4061,10200.0
2015-04-20 14:15:00,54.49,54.55,54.49,54.55,18600.0,35.3996,35.4386,35.3996,35.4386,18600.0
2015-04-20 14:20:00,54.56,54.6,54.55,54.59,9300.0,35.4451,35.4711,35.4386,35.4646,9300.0
2015-04-20 14:25:00,54.59,54.6,54.58,54.59,14600.0,35.4646,35.4711,35.4581,35.4646,14600.0
2015-04-20 14:30:00,54.59,54.6,54.55,54.55,10700.0,35.4646,35.4711,35.4386,35.4386,10700.0
2015-04-20 14:35:00,54.56,54.66,54.55,54.64,25300.0,35.4451,35.5101,35.4386,35.4971,25300.0
2015-04-20 14:40:00,54.63,54.65,54.63,54.64,11500.0,35.4906,35.5036,35.4906,35.4971,11500.0
2015-04-20 14:45:00,54.65,54.66,54.62,54.63,11300.0,35.5036,35.5101,35.4841,35.4906,11300.0
2015-04-20 14:50:00,54.63,54.64,54.58,54.6,10600.0,35.4906,35.4971,35.4581,35.4711,10600.0
2015-04-20 14:55:00,54.6,54.67,54.6,54.66,16000.0,35.4711,35.5166,35.4711,35.5101,16000.0
2015-04-20 15:00:00,54.66,54.67,54.58,54.61,19600.0,35.5101,35.5166,35.4581,35.4776,19600.0
2015-04-20 15:05:00,54.61,54.65,54.59,54.65,18600.0,35.4776,35.5036,35.4646,35.5036,18600.0
2015-04-20 15:10:00,54.65,54.66,54.65,54.65,8100.0,35.5036,35.5101,35.5036,35.5036,8100.0
2015-04-20 15:15:00,54.66,54.67,54.65,54.66,26900.0,35.5101,35.5166,35.5036,35.5101,26900.0
2015-04-20 15:20:00,54.67,54.68,54.64,54.64,17900.0,35.5166,35.5231,35.4971,35.4971,17900.0
2015-04-20 15:25:00,54.64,54.65,54.59,54.62,25800.0,35.4971,35.5036,35.4646,35.4841,25800.0
2015-04-20 15:30:00,54.63,54.65,54.62,54.64,34400.0,35.4906,35.5036,35.4841,35.4971,34400.0
2015-04-20 15:35:00,54.64,54.69,54.63,54.63,43000.0,35.4971,35.5296,35.4906,35.4906,43000.0
2015-04-20 15:40:00,54.63,54.65,54.62,54.64,35300.0,35.4906,35.5036,35.4841,35.4971,35300.0
2015-04-20 15:45:00,54.64,54.66,54.63,54.64,48200.0,35.4971,35.5101,35.4906,35.4971,48200.0
2015-04-20 15:50:00,54.64,54.67,54.64,54.66,51300.0,35.4971,35.5166,35.4971,35.5101,51300.0
2015-04-20 15:55:00,54.67,54.67,54.62,54.64,168600.0,35.5166,35.5166,35.4841,35.4971,168600.0
2015-04-21 09:30:00,54.21,54.46,53.89,53.93,123700.0,35.2177,35.3802,35.0099,35.0358,123700.0
2015-04-21 09:35:00,53.93,53.96,53.88,53.91,40500.0,35.0358,35.0553,35.0034,35.0228,40500.0
2015-04-21 09:40:00,53.91,54.01,53.76,53.83,74900.0,35.0228,35.0878,34.9254,34.9709,74900.0
2015-04-21 09:45:00,53.85,53.92,53.81,53.82,24600.0,34.9839,35.0293,34.9579,34.9644,24600.0
2015-04-21 09:50:00,53.83,53.92,53.79,53.92,19200.0,34.9709,35.0293,34.9449,35.0293,19200.0
2015-04-21 09:55:00,53.95,54.0,53.66,53.69,95600.0,35.0488,35.0813,34.8604,34.8799,95600.0
2015-04-21 10:00:00,53.69,53.75,53.61,53.64,32800.0,34.8799,34.9189,34.8279,34.8474,32800.0
2015-04-21 10:05:00,53.64,53.75,53.52,53.67,32600.0,34.8474,34.9189,34.7695,34.8669,32600.0
2015-04-21 10:10:00,53.68,53.7,53.39,53.43,114800.0,34.8734,34.8864,34.685,34.711,114800.0
2015-04-21 10:15:00,53.43,53.47,53.38,53.39,40000.0,34.711,34.737,34.6785,34.685,40000.0
2015-04-21 10:20:00,53.39,53.47,53.26,53.28,98500.0,34.685,34.737,34.6006,34.6136,98500.0
2015-04-21 10:25:00,53.28,53.55,53.28,53.54,116400.0,34.6136,34.789,34.6136,34.7825,116400.0
2015-04-21 10:30:00,53.52,53.52,53.39,53.52,123400.0,34.7695,34.7695,34.685,34.7695,123400.0
2015-04-21 10:35:00,53.53,53.55,53.47,53.48,167600.0,34.776,34.789,34.737,34.7435,167600.0
2015-04-21 10:40:00,53.49,53.5,53.33,53.36,39900.0,34.75,34.7565,34.646,34.6655,39900.0
2015-04-21 10:45:00,53.36,53.36,53.25,53.26,31200.0,34.6655,34.6655,34.5941,34.6006,31200.0
2015-04-21 10:50:00,53.27,53.42,53.27,53.4,19100.0,34.6071,34.7045,34.6071,34.6915,19100.0
2015-04-21 10:55:00,53.41,53.44,53.37,53.42,21900.0,34.698,34.7175,34.672,34.7045,21900.0
2015-04-21 11:00:00,53.42,53.55,53.4,53.55,85000.0,34.7045,34.789,34.6915,34.789,85000.0
2015-04-21 11:05:00,53.55,53.56,53.47,53.48,227000.0,34.789,34.7955,34.737,34.7435,227000.0
2015-04-21 11:10:00,53.49,53.51,53.44,53.49,58800.0,34.75,34.763,34.7175,34.75,58800.0
2015-04-21 11:15:00,53.49,53.51,53.43,53.48,85200.0,34.75,34.763,34.711,34.7435,85200.0
2015-04-21 11:20:00,53.48,53.48,53.26,53.29,44400.0,34.7435,34.7435,34.6006,34.6201,44400.0
2015-04-21 11:25:00,53.28,53.3,53.25,53.27,56900.0,34.6136,34.6266,34.5941,34.6071,56900.0
2015-04-21 11:30:00,53.26,53.26,53.15,53.15,39000.0,34.6006,34.6006,34.5291,34.5291,39000.0
2015-04-21 11:35:00,53.13,53.14,53.0,53.0,125500.0,34.5161,34.5226,34.4317,34.4317,125500.0
2015-04-21 11:40:00,53.0,53.0,52.93,52.93,80300.0,34.4317,34.4317,34.3862,34.3862,80300.0
2015-04-21 11:45:00,52.92,52.94,52.79,52.79,75200.0,34.3797,34.3927,34.2952,34.2952,75200.0
2015-04-21 11:50:00,52.79,53.0,52.76,52.99,79200.0,34.2952,34.4317,34.2757,34.4252,79200.0
2015-04-21 11:55:00,52.98,53.0,52.98,53.0,54400.0,34.4187,34.4317,34.4187,34.4317,54400.0
2015-04-21 12:00:00,52.99,53.0,52.89,52.94,27200.0,34.4252,34.4317,34.3602,34.3927,27200.0
2015-04-21 12:05:00,52.94,52.97,52.87,52.96,50000.0,34.3927,34.4122,34.3472,34.4057,50000.0
2015-04-21 12:10:00,52.96,52.98,52.87,52.95,102800.0,34.4057,34.4187,34.3472,34.3992,102800.0
2015-04-21 12:15:00,52.95,52.96,52.82,52.9,120100.0,34.3992,34.4057,34.3147,34.3667,120100.0
2015-04-21 12:20:00,52.91,52.97,52.86,52.97,42900.0,34.3732,34.4122,34.3407,34.4122,42900.0
2015-04-21 12:25:00,52.97,53.0,52.94,52.96,46400.0,34.4122,34.4317,34.3927,34.4057,46400.0
2015-04-21 12:30:00,52.97,53.05,52.97,53.0,173100.0,34.4122,34.4641,34.4122,34.4317,173100.0
2015-04-21 12:35:00,52.98,53.0,52.95,52.99,27700.0,34.4187,34.4317,34.3992,34.4252,27700.0
2015-04-21 12:40:00,52.99,53.0,52.88,52.88,29200.0,34.4252,34.4317,34.3537,34.3537,29200.0
2015-04-21 12:45:00,52.87,52.9,52.85,52.89,26300.0,34.3472,34.3667,34.3342,34.3602,26300.0
2015-04-21 12:50:00,52.88,52.89,52.77,52.78,21500.0,34.3537,34.3602,34.2822,34.2887,21500.0
2015-04-21 12:55:00,52.79,52.79,52.68,52.75,55400.0,34.2952,34.2952,34.2238,34.2692,55400.0
2015-04-21 13:00:00,52.75,52.78,52.74,52.77,23300.0,34.2692,34.2887,34.2628,34.2822,23300.0
2015-04-21 13:05:00,52.77,52.77,52.72,52.76,53200.0,34.2822,34.2822,34.2498,34.2757,53200.0
2015-04-21 13:10:00,52.75,52.83,52.75,52.83,26600.0,34.2692,34.3212,34.2692,34.3212,26600.0
2015-04-21 13:15:00,52.83,52.86,52.76,52.77,47000.0,34.3212,34.3407,34.2757,34.2822,47000.0
2015-04-21 13:20:00,52.76,52.81,52.73,52.8,26300.0,34.2757,34.3082,34.2563,34.3017,26300.0
2015-04-21 13:25:00,52.8,52.9,52.8,52.89,60800.0,34.3017,34.3667,34.3017,34.3602,60800.0
2015-04-21 13:30:00,52.89,52.93,52.88,52.93,15900.0,34.3602,34.3862,34.3537,34.3862,15900.0
2015-04-21 13:35:00,52.93,52.94,52.73,52.76,44800.0,34.3862,34.3927,34.2563,34.2757,44800.0
2015-04-21 13:40:00,52.76,52.76,52.66,52.69,29400.0,34.2757,34.2757,34.2108,34.2303,29400.0
2015-04-21 13:45:00,52.69,52.79,52.68,52.69,17600.0,34.2303,34.2952,34.2238,34.2303,17600.0
2015-04-21 13:50:00,52.68,52.7,52.64,52.66,39000.0,34.2238,34.2368,34.1978,34.2108,39000.0
2015-04-21 13:55:00,52.66,52.66,52.51,52.51,44700.0,34.2108,34.2108,34.1133,34.1133,44700.0
2015-04-21 14:00:00,52.51,52.53,52.45,52.47,60300.0,34.1133,34.1263,34.0744,34.0873,60300.0
2015-04-21 14:05:00,52.47,52.62,52.47,52.6,42400.0,34.0873,34.1848,34.0873,34.1718,42400.0
2015-04-21 14:10:00,52.6,52.65,52.53,52.54,44900.0,34.1718,34.2043,34.1263,34.1328,44900.0
2015-04-21 14:15:00,52.55,52.6,52.5,52.51,42100.0,34.1393,34.1718,34.1068,34.1133,42100.0
2015-04-21 14:20:00,52.51,52.59,52.51,52.59,23900.0,34.1133,34.1653,34.1133,34.1653,23900.0
2015-04-21 14:25:00,52.57,52.64,52.57,52.59,59400.0,34.1523,34.1978,34.1523,34.1653,59400.0
2015-04-21 14:30:00,52.59,52.59,52.5,52.5,26800.0,34.1653,34.1653,34.1068,34.1068,26800.0
2015-04-21 14:35:00,52.5,52.51,52.46,52.5,58300.0,34.1068,34.1133,34.0808,34.1068,58300.0
2015-04-21 14:40:00,52.5,52.56,52.41,52.41,124800.0,34.1068,34.1458,34.0484,34.0484,124800.0
2015-04-21 14:45:00,52.41,52.54,52.34,52.54,80200.0,34.0484,34.1328,34.0029,34.1328,80200.0
2015-04-21 14:50:00,52.54,52.58,52.48,52.5,42800.0,34.1328,34.1588,34.0938,34.1068,42800.0
2015-04-21 14:55:00,52.5,52.5,52.47,52.5,43700.0,34.1068,34.1068,34.0873,34.1068,43700.0
2015-04-21 15:00:00,52.5,52.5,52.37,52.42,93000.0,34.1068,34.1068,34.0224,34.0549,93000.0
2015-04-21 15:05:00,52.42,52.46,52.38,52.39,54800.0,34.0549,34.0808,34.0289,34.0354,54800.0
2015-04-21 15:10:00,52.39,52.42,52.38,52.39,38700.0,34.0354,34.0549,34.0289,34.0354,38700.0
2015-04-21 15:15:00,52.4,52.4,52.33,52.39,63600.0,34.0419,34.0419,33.9964,34.0354,63600.0
2015-04-21 15:20:00,52.38,52.5,52.38,52.46,87900.0,34.0289,34.1068,34.0289,34.0808,87900.0
2015-04-21 15:25:00,52.46,52.47,52.41,52.43,58100.0,34.0808,34.0873,34.0484,34.0614,58100.0
2015-04-21 15:30:00,52.43,52.47,52.37,52.37,59100.0,34.0614,34.0873,34.0224,34.0224,59100.0
2015-04-21 15:35:00,52.37,52.46,52.34,52.45,63000.0,34.0224,34.0808,34.0029,34.0744,63000.0
2015-04-21 15:40:00,52.46,52.5,52.45,52.48,72200.0,34.0808,34.1068,34.0744,34.0938,72200.0
2015-04-21 15:45:00,52.49,52.51,52.46,52.51,84700.0,34.1003,34.1133,34.0808,34.1133,84700.0
2015-04-21 15:50:00,52.5,52.55,52.49,52.55,111100.0,34.1068,34.1393,34.1003,34.1393,111100.0
2015-04-21 15:55:00,52.54,52.56,52.51,52.53,164300.0,34.1328,34.1458,34.1133,34.1263,164300.0
2015-04-22 09:30:00,52.56,52.76,52.55,52.66,53600.0,34.1458,34.2757,34.1393,34.2108,53600.0
2015-04-22 09:35:00,52.65,52.65,52.45,52.52,31400.0,34.2043,34.2043,34.0744,34.1198,31400.0
2015-04-22 09:40:00,52.53,52.65,52.49,52.51,33600.0,34.1263,34.2043,34.1003,34.1133,33600.0
2015-04-22 09:45:00,52.51,52.75,52.51,52.65,50900.0,34.1133,34.2692,34.1133,34.2043,50900.0
2015-04-22 09:50:00,52.65,52.69,52.61,52.68,20900.0,34.2043,34.2303,34.1783,34.2238,20900.0
2015-04-22 09:55:00,52.67,52.98,52.65,52.98,44100.0,34.2173,34.4187,34.2043,34.4187,44100.0
2015-04-22 10:00:00,52.96,53.12,52.82,52.86,102100.0,34.4057,34.5096,34.3147,34.3407,102100.0
2015-04-22 10:05:00,52.87,52.99,52.85,52.98,72600.0,34.3472,34.4252,34.3342,34.4187,72600.0
2015-04-22 10:10:00,52.96,52.97,52.86,52.9,97900.0,34.4057,34.4122,34.3407,34.3667,97900.0
2015-04-22 10:15:00,52.91,52.91,52.77,52.78,49300.0,34.3732,34.3732,34.2822,34.2887,49300.0
2015-04-22 10:20:00,52.79,52.93,52.71,52.83,103300.0,34.2952,34.3862,34.2433,34.3212,103300.0
2015-04-22 10:25:00,52.83,52.87,52.78,52.83,42800.0,34.3212,34.3472,34.2887,34.3212,42800.0
2015-04-22 10:30:00,52.83,52.88,52.75,52.75,36600.0,34.3212,34.3537,34.2692,34.2692,36600.0
2015-04-22 10:35:00,52.75,52.86,52.75,52.84,31800.0,34.2692,34.3407,34.2692,34.3277,31800.0
2015-04-22 10:40:00,52.83,53.1,52.83,53.09,41000.0,34.3212,34.4966,34.3212,34.4901,41000.0
2015-04-22 10:45:00,53.1,53.11,52.92,52.94,39100.0,34.4966,34.5031,34.3797,34.3927,39100.0
2015-04-22 10:50:00,52.93,52.99,52.93,52.96,42900.0,34.3862,34.4252,34.3862,34.4057,42900.0
2015-04-22 10:55:00,52.95,52.97,52.86,52.89,25600.0,34.3992,34.4122,34.3407,34.3602,25600.0
2015-04-22 11:00:00,52.89,52.91,52.83,52.86,40300.0,34.3602,34.3732,34.3212,34.3407,40300.0
2015-04-22 11:05:00,52.87,52.88,52.84,52.87,23700.0,34.3472,34.3537,34.3277,34.3472,23700.0
2015-04-22 11:10:00,52.86,52.91,52.82,52.84,29900.0,34.3407,34.3732,34.3147,34.3277,29900.0
2015-04-22 11:15:00,52.84,52.91,52.81,52.81,30800.0,34.3277,34.3732,34.3082,34.3082,30800.0
2015-04-22 11:20:00,52.81,52.81,52.73,52.79,38400.0,34.3082,34.3082,34.2563,34.2952,38400.0
2015-04-22 11:25:00,52.79,52.85,52.78,52.8,32300.0,34.2952,34.3342,34.2887,34.3017,32300.0
2015-04-22 11:30:00,52.8,52.88,52.79,52.86,45000.0,34.3017,34.3537,34.2952,34.3407,45000.0
2015-04-22 11:35:00,52.86,52.86,52.78,52.82,33000.0,34.3407,34.3407,34.2887,34.3147,33000.0
2015-04-22 11:40:00,52.83,52.83,52.72,52.72,39300.0,34.3212,34.3212,34.2498,34.2498,39300.0
2015-04-22 11:45:00,52.73,52.91,52.73,52.91,30700.0,34.2563,34.3732,34.2563,34.3732,30700.0
2015-04-22 11:50:00,52.91,52.91,52.83,52.84,16600.0,34.3732,34.3732,34.3212,34.3277,16600.0
2015-04-22 11:55:00,52.84,52.86,52.82,52.83,27600.0,34.3277,34.3407,34.3147,34.3212,27600.0
2015-04-22 12:00:00,52.85,52.87,52.82,52.83,20300.0,34.3342,34.3472,34.3147,34.3212,20300.0
2015-04-22 12:05:00,52.83,52.84,52.8,52.81,12300.0,34.3212,34.3277,34.3017,34.3082,12300.0
2015-04-22 12:10:00,52.83,52.86,52.82,52.86,22200.0,34.3212,34.3407,34.3147,34.3407,22200.0
2015-04-22 12:15:00,52.86,52.87,52.84,52.86,19000.0,34.3407,34.3472,34.3277,34.3407,19000.0
2015-04-22 12:20:00,52.87,52.91,52.86,52.9,27200.0,34.3472,34.3732,34.3407,34.3667,27200.0
2015-04-22 12:25:00,52.9,52.9,52.85,52.89,16800.0,34.3667,34.3667,34.3342,34.3602,16800.0
2015-04-22 12:30:00,52.9,52.91,52.88,52.89,17200.0,34.3667,34.3732,34.3537,34.3602,17200.0
2015-04-22 12:35:00,52.88,52.94,52.88,52.94,37400.0,34.3537,34.3927,34.3537,34.3927,37400.0
2015-04-22 12:40:00,52.95,53.05,52.94,52.95,27600.0,34.3992,34.4641,34.3927,34.3992,27600.0
2015-04-22 12:45:00,52.95,53.02,52.94,52.94,22600.0,34.3992,34.4447,34.3927,34.3927,22600.0
2015-04-22 12:50:00,52.96,52.98,52.94,52.97,31100.0,34.4057,34.4187,34.3927,34.4122,31100.0
2015-04-22 12:55:00,52.97,53.0,52.94,52.94,17800.0,34.4122,34.4317,34.3927,34.3927,17800.0
2015-04-22 13:00:00,52.95,52.97,52.93,52.95,17400.0,34.3992,34.4122,34.3862,34.3992,17400.0
2015-04-22 13:05:00,52.95,52.97,52.93,52.97,19300.0,34.3992,34.4122,34.3862,34.4122,19300.0
2015-04-22 13:10:00,52.97,52.98,52.9,52.94,15800.0,34.4122,34.4187,34.3667,34.3927,15800.0
2015-04-22 13:15:00,52.94,52.98,52.9,52.93,16800.0,34.3927,34.4187,34.3667,34.3862,16800.0
2015-04-22 13:20:00,52.93,53.0,52.93,52.99,21000.0,34.3862,34.4317,34.3862,34.4252,21000.0
2015-04-22 13:25:00,52.99,53.0,52.97,52.97,15200.0,34.4252,34.4317,34.4122,34.4122,15200.0
2015-04-22 13:30:00,52.97,53.02,52.97,53.02,19600.0,34.4122,34.4447,34.4122,34.4447,19600.0
2015-04-22 13:35:00,53.03,53.04,53.01,53.02,20800.0,34.4511,34.4576,34.4382,34.4447,20800.0
2015-04-22 13:40:00,53.02,53.17,53.02,53.17,26500.0,34.4447,34.5421,34.4447,34.5421,26500.0
2015-04-22 13:45:00,53.17,53.18,53.06,53.06,31500.0,34.5421,34.5486,34.4706,34.4706,31500.0
2015-04-22 13:50:00,53.06,53.08,53.04,53.06,30100.0,34.4706,34.4836,34.4576,34.4706,30100.0
2015-04-22 13:55:00,53.05,53.06,52.98,52.99,31100.0,34.4641,34.4706,34.4187,34.4252,31100.0
2015-04-22 14:00:00,52.98,53.03,52.97,53.0,30500.0,34.4187,34.4511,34.4122,34.4317,30500.0
2015-04-22 14:05:00,53.02,53.04,53.0,53.0,26200.0,34.4447,34.4576,34.4317,34.4317,26200.0
2015-04-22 14:10:00,52.99,53.0,52.94,52.94,15800.0,34.4252,34.4317,34.3927,34.3927,15800.0
2015-04-22 14:15:00,52.95,53.07,52.95,53.06,25000.0,34.3992,34.4771,34.3992,34.4706,25000.0
2015-04-22 14:20:00,53.06,53.07,53.0,53.01,44900.0,34.4706,34.4771,34.4317,34.4382,44900.0
2015-04-22 14:25:00,53.01,53.02,52.96,52.98,19300.0,34.4382,34.4447,34.4057,34.4187,19300.0
2015-04-22 14:30:00,52.98,53.05,52.97,53.05,29500.0,34.4187,34.4641,34.4122,34.4641,29500.0
2015-04-22 14:35:00,53.05,53.06,53.02,53.03,12900.0,34.4641,34.4706,34.4447,34.4511,12900.0
2015-04-22 14:40:00,53.03,53.07,53.02,53.02,14700.0,34.4511,34.4771,34.4447,34.4447,14700.0
2015-04-22 14:45:00,53.03,53.06,53.02,53.05,16100.0,34.4511,34.4706,34.4447,34.4641,16100.0
2015-04-22 14:50:00,53.05,53.05,52.92,52.92,21500.0,34.4641,34.4641,34.3797,34.3797,21500.0
2015-04-22 14:55:00,52.92,52.98,52.92,52.95,23200.0,34.3797,34.4187,34.3797,34.3992,23200.0
2015-04-22 15:00:00,52.96,52.98,52.89,52.93,26700.0,34.4057,34.4187,34.3602,34.3862,26700.0
2015-04-22 15:05:00,52.93,52.98,52.9,52.93,30000.0,34.3862,34.4187,34.3667,34.3862,30000.0
2015-04-22 15:10:00,52.93,52.96,52.92,52.96,10900.0,34.3862,34.4057,34.3797,34.4057,10900.0
2015-04-22 15:15:00,52.96,53.02,52.95,52.97,37700.0,34.4057,34.4447,34.3992,34.4122,37700.0
2015-04-22 15:20:00,52.98,53.04,52.97,53.03,34200.0,34.4187,34.4576,34.4122,34.4511,34200.0
2015-04-22 15:25:00,53.03,53.09,53.01,53.03,42100.0,34.4511,34.4901,34.4382,34.4511,42100.0
2015-04-22 15:30:00,53.03,53.05,52.95,53.0,41600.0,34.4511,34.4641,34.3992,34.4317,41600.0
2015-04-22 15:35:00,53.0,53.03,52.94,52.99,47900.0,34.4317,34.4511,34.3927,34.4252,47900.0
2015-04-22 15:40:00,53.0,53.0,52.93,52.95,48700.0,34.4317,34.4317,34.3862,34.3992,48700.0
2015-04-22 15:45:00,52.95,53.04,52.94,53.03,46400.0,34.3992,34.4576,34.3927,34.4511,46400.0
2015-04-22 15:50:00,53.02,53.05,53.02,53.02,61400.0,34.4447,34.4641,34.4447,34.4447,61400.0
2015-04-22 15:55:00,53.02,53.08,53.0,53.03,151900.0,34.4447,34.4836,34.4317,34.4511,151900.0
2015-04-23 09:30:00,52.94,53.0,52.83,52.91,37000.0,34.3927,34.4317,34.3212,34.3732,37000.0
2015-04-23 09:35:00,52.92,52.96,52.79,52.83,16600.0,34.3797,34.4057,34.2952,34.3212,16600.0
2015-04-23 09:40:00,52.83,52.83,52.75,52.78,6900.0,34.3212,34.3212,34.2692,34.2887,6900.0
2015-04-23 09:45:00,52.79,52.96,52.78,52.9,17300.0,34.2952,34.4057,34.2887,34.3667,17300.0
2015-04-23 09:50:00,52.92,53.12,52.92,53.09,32900.0,34.3797,34.5096,34.3797,34.4901,32900.0
2015-04-23 09:55:00,53.09,53.17,52.99,52.99,18800.0,34.4901,34.5421,34.4252,34.4252,18800.0
2015-04-23 10:00:00,53.01,53.04,52.98,53.0,29500.0,34.4382,34.4576,34.4187,34.4317,29500.0
2015-04-23 10:05:00,53.0,53.03,52.98,52.98,19000.0,34.4317,34.4511,34.4187,34.4187,19000.0
2015-04-23 10:10:00,52.97,52.98,52.91,52.95,10200.0,34.4122,34.4187,34.3732,34.3992,10200.0
2015-04-23 10:15:00,52.96,53.02,52.89,52.89,22700.0,34.4057,34.4447,34.3602,34.3602,22700.0
2015-04-23 10:20:00,52.89,52.91,52.83,52.84,13500.0,34.3602,34.3732,34.3212,34.3277,13500.0
2015-04-23 10:25:00,52.85,52.93,52.84,52.92,18700.0,34.3342,34.3862,34.3277,34.3797,18700.0
2015-04-23 10:30:00,52.92,52.94,52.9,52.91,10400.0,34.3797,34.3927,34.3667,34.3732,10400.0
2015-04-23 10:35:00,52.9,52.92,52.86,52.88,8300.0,34.3667,34.3797,34.3407,34.3537,8300.0
2015-04-23 10:40:00,52.88,52.94,52.87,52.9,14800.0,34.3537,34.3927,34.3472,34.3667,14800.0
2015-04-23 10:45:00,52.91,52.97,52.9,52.93,15500.0,34.3732,34.4122,34.3667,34.3862,15500.0
2015-04-23 10:50:00,52.91,52.92,52.83,52.86,10500.0,34.3732,34.3797,34.3212,34.3407,10500.0
2015-04-23 10:55:00,52.86,52.92,52.83,52.89,16200.0,34.3407,34.3797,34.3212,34.3602,16200.0
2015-04-23 11:00:00,52.9,52.96,52.9,52.94,8100.0,34.3667,34.4057,34.3667,34.3927,8100.0
2015-04-23 11:05:00,52.95,53.06,52.95,53.01,42300.0,34.3992,34.4706,34.3992,34.4382,42300.0
2015-04-23 11:10:00,53.02,53.02,52.93,52.95,11700.0,34.4447,34.4447,34.3862,34.3992,11700.0
2015-04-23 11:15:00,52.93,52.93,52.89,52.89,8900.0,34.3862,34.3862,34.3602,34.3602,8900.0
2015-04-23 11:20:00,52.88,52.9,52.82,52.84,10300.0,34.3537,34.3667,34.3147,34.3277,10300.0
2015-04-23 11:25:00,52.82,52.83,52.79,52.79,14000.0,34.3147,34.3212,34.2952,34.2952,14000.0
2015-04-23 11:30:00,52.78,52.79,52.71,52.74,19100.0,34.2887,34.2952,34.2433,34.2628,19100.0
2015-04-23 11:35:00,52.75,52.78,52.71,52.71,15100.0,34.2692,34.2887,34.2433,34.2433,15100.0
2015-04-23 11:40:00,52.71,52.72,52.64,52.64,31000.0,34.2433,34.2498,34.1978,34.1978,31000.0
2015-04-23 11:45:00,52.65,52.67,52.63,52.63,17100.0,34.2043,34.2173,34.1913,34.1913,17100.0
2015-04-23 11:50:00,52.62,52.87,52.62,52.86,31400.0,34.1848,34.3472,34.1848,34.3407,31400.0
2015-04-23 11:55:00,52.85,52.87,52.78,52.8,13800.0,34.3342,34.3472,34.2887,34.3017,13800.0
2015-04-23 12:00:00,52.8,52.82,52.77,52.79,14300.0,34.3017,34.3147,34.2822,34.2952,14300.0
2015-04-23 12:05:00,52.78,52.89,52.76,52.88,14200.0,34.2887,34.3602,34.2757,34.3537,14200.0
2015-04-23 12:10:00,52.86,52.93,52.85,52.86,63300.0,34.3407,34.3862,34.3342,34.3407,63300.0
2015-04-23 12:15:00,52.86,52.89,52.85,52.89,11800.0,34.3407,34.3602,34.3342,34.3602,11800.0
2015-04-23 12:20:00,52.89,52.91,52.85,52.87,18700.0,34.3602,34.3732,34.3342,34.3472,18700.0
2015-04-23 12:25:00,52.88,52.97,52.88,52.94,15900.0,34.3537,34.4122,34.3537,34.3927,15900.0
2015-04-23 12:30:00,52.94,52.95,52.86,52.89,22900.0,34.3927,34.3992,34.3407,34.3602,22900.0
2015-04-23 12:35:00,52.9,52.97,52.89,52.96,34600.0,34.3667,34.4122,34.3602,34.4057,34600.0
2015-04-23 12:40:00,52.96,53.01,52.9,52.94,59500.0,34.4057,34.4382,34.3667,34.3927,59500.0
2015-04-23 12:45:00,52.94,52.94,52.86,52.9,25700.0,34.3927,34.3927,34.3407,34.3667,25700.0
2015-04-23 12:50:00,52.89,52.91,52.88,52.9,22800.0,34.3602,34.3732,34.3537,34.3667,22800.0
2015-04-23 12:55:00,52.91,52.92,52.87,52.87,8600.0,34.3732,34.3797,34.3472,34.3472,8600.0
2015-04-23 13:00:00,52.88,52.92,52.87,52.89,32400.0,34.3537,34.3797,34.3472,34.3602,32400.0
2015-04-23 13:05:00,52.89,52.91,52.88,52.89,9200.0,34.3602,34.3732,34.3537,34.3602,9200.0
2015-04-23 13:10:00,52.89,52.9,52.83,52.84,15900.0,34.3602,34.3667,34.3212,34.3277,15900.0
2015-04-23 13:15:00,52.83,52.83,52.75,52.76,17400.0,34.3212,34.3212,34.2692,34.2757,17400.0
2015-04-23 13:20:00,52.76,52.85,52.72,52.85,17700.0,34.2757,34.3342,34.2498,34.3342,17700.0
2015-04-23 13:25:00,52.85,52.89,52.83,52.85,10300.0,34.3342,34.3602,34.3212,34.3342,10300.0
2015-04-23 13:30:00,52.83,52.88,52.83,52.86,14800.0,34.3212,34.3537,34.3212,34.3407,14800.0
2015-04-23 13:35:00,52.86,52.87,52.83,52.86,11800.0,34.3407,34.3472,34.3212,34.3407,11800.0
2015-04-23 13:40:00,52.85,52.89,52.82,52.82,10300.0,34.3342,34.3602,34.3147,34.3147,10300.0
2015-04-23 13:45:00,52.81,52.81,52.76,52.8,13100.0,34.3082,34.3082,34.2757,34.3017,13100.0
2015-04-23 13:50:00,52.79,52.84,52.77,52.84,8400.0,34.2952,34.3277,34.2822,34.3277,8400.0
2015-04-23 13:55:00,52.83,52.94,52.83,52.91,19700.0,34.3212,34.3927,34.3212,34.3732,19700.0
2015-04-23 14:00:00,52.9,52.9,52.81,52.84,12300.0,34.3667,34.3667,34.3082,34.3277,12300.0
2015-04-23 14:05:00,52.85,52.88,52.83,52.86,12000.0,34.3342,34.3537,34.3212,34.3407,12000.0
2015-04-23 14:10:00,52.86,52.91,52.86,52.9,25000.0,34.3407,34.3732,34.3407,34.3667,25000.0
2015-04-23 14:15:00,52.9,52.91,52.87,52.89,29100.0,34.3667,34.3732,34.3472,34.3602,29100.0
2015-04-23 14:20:00,52.89,52.92,52.81,52.81,15800.0,34.3602,34.3797,34.3082,34.3082,15800.0
2015-04-23 14:25:00,52.82,52.84,52.81,52.83,8500.0,34.3147,34.3277,34.3082,34.3212,8500.0
2015-04-23 14:30:00,52.83,52.86,52.82,52.86,21600.0,34.3212,34.3407,34.3147,34.3407,21600.0
2015-04-23 14:35:00,52.86,52.9,52.85,52.88,22400.0,34.3407,34.3667,34.3342,34.3537,22400.0
2015-04-23 14:40:00,52.88,52.91,52.86,52.91,10900.0,34.3537,34.3732,34.3407,34.3732,10900.0
2015-04-23 14:45:00,52.92,52.95,52.91,52.92,10400.0,34.3797,34.3992,34.3732,34.3797,10400.0
2015-04-23 14:50:00,52.91,52.92,52.87,52.91,16500.0,34.3732,34.3797,34.3472,34.3732,16500.0
2015-04-23 14:55:00,52.91,52.94,52.89,52.91,22900.0,34.3732,34.3927,34.3602,34.3732,22900.0
2015-04-23 15:00:00,52.91,52.92,52.89,52.9,20900.0,34.3732,34.3797,34.3602,34.3667,20900.0
2015-04-23 15:05:00,52.89,52.9,52.85,52.87,24800.0,34.3602,34.3667,34.3342,34.3472,24800.0
2015-04-23 15:10:00,52.88,52.93,52.87,52.93,20600.0,34.3537,34.3862,34.3472,34.3862,20600.0
2015-04-23 15:15:00,52.93,52.98,52.92,52.95,31200.0,34.3862,34.4187,34.3797,34.3992,31200.0
2015-04-23 15:20:00,52.95,52.99,52.93,52.98,23200.0,34.3992,34.4252,34.3862,34.4187,23200.0
2015-04-23 15:25:00,52.98,53.06,52.98,53.06,36900.0,34.4187,34.4706,34.4187,34.4706,36900.0
2015-04-23 15:30:00,53.05,53.06,52.99,53.0,48100.0,34.4641,34.4706,34.4252,34.4317,48100.0
2015-04-23 15:35:00,53.01,53.05,52.99,53.03,36500.0,34.4382,34.4641,34.4252,34.4511,36500.0
2015-04-23 15:40:00,53.03,53.05,52.98,53.0,60200.0,34.4511,34.4641,34.4187,34.4317,60200.0
2015-04-23 15:45:00,52.99,52.99,52.94,52.95,53700.0,34.4252,34.4252,34.3927,34.3992,53700.0
2015-04-23 15:50:00,52.95,52.95,52.91,52.93,52400.0,34.3992,34.3992,34.3732,34.3862,52400.0
2015-04-23 15:55:00,52.93,52.97,52.89,52.9,119900.0,34.3862,34.4122,34.3602,34.3667,119900.0
2015-04-24 09:30:00,52.91,53.0,52.56,52.62,63400.0,34.3732,34.4317,34.1458,34.1848,63400.0
2015-04-24 09:35:00,52.61,52.89,52.6,52.83,34500.0,34.1783,34.3602,34.1718,34.3212,34500.0
2015-04-24 09:40:00,52.84,52.96,52.83,52.95,35100.0,34.3277,34.4057,34.3212,34.3992,35100.0
2015-04-24 09:45:00,52.95,53.05,52.92,53.04,26000.0,34.3992,34.4641,34.3797,34.4576,26000.0
2015-04-24 09:50:00,53.03,53.08,53.0,53.02,18400.0,34.4511,34.4836,34.4317,34.4447,18400.0
2015-04-24 09:55:00,53.03,53.15,53.03,53.08,33600.0,34.4511,34.5291,34.4511,34.4836,33600.0
2015-04-24 10:00:00,53.09,53.15,53.07,53.1,16800.0,34.4901,34.5291,34.4771,34.4966,16800.0
2015-04-24 10:05:00,53.09,53.19,53.06,53.19,16400.0,34.4901,34.5551,34.4706,34.5551,16400.0
2015-04-24 10:10:00,53.19,53.23,53.19,53.21,24000.0,34.5551,34.5811,34.5551,34.5681,24000.0
2015-04-24 10:15:00,53.21,53.23,53.19,53.21,12900.0,34.5681,34.5811,34.5551,34.5681,12900.0
2015-04-24 10:20:00,53.22,53.3,53.18,53.29,38200.0,34.5746,34.6266,34.5486,34.6201,38200.0
2015-04-24 10:25:00,53.29,53.36,53.26,53.35,25000.0,34.6201,34.6655,34.6006,34.659,25000.0
2015-04-24 10:30:00,53.35,53.35,53.3,53.32,26800.0,34.659,34.659,34.6266,34.6395,26800.0
2015-04-24 10:35:00,53.33,53.4,53.32,53.39,30700.0,34.646,34.6915,34.6395,34.685,30700.0
2015-04-24 10:40:00,53.4,53.4,53.34,53.35,9800.0,34.6915,34.6915,34.6525,34.659,9800.0
2015-04-24 10:45:00,53.36,53.44,53.34,53.43,33800.0,34.6655,34.7175,34.6525,34.711,33800.0
2015-04-24 10:50:00,53.42,53.44,53.36,53.41,22200.0,34.7045,34.7175,34.6655,34.698,22200.0
2015-04-24 10:55:00,53.41,53.46,53.39,53.45,10800.0,34.698,34.7305,34.685,34.724,10800.0
2015-04-24 11:00:00,53.46,53.52,53.45,53.49,34400.0,34.7305,34.7695,34.724,34.75,34400.0
2015-04-24 11:05:00,53.5,53.53,53.48,53.53,17400.0,34.7565,34.776,34.7435,34.776,17400.0
2015-04-24 11:10:00,53.53,53.59,53.53,53.55,27300.0,34.776,34.815,34.776,34.789,27300.0
2015-04-24 11:15:00,53.55,53.62,53.54,53.62,20700.0,34.789,34.8344,34.7825,34.8344,20700.0
2015-04-24 11:20:00,53.61,53.66,53.55,53.58,23400.0,34.8279,34.8604,34.789,34.8085,23400.0
2015-04-24 11:25:00,53.58,53.65,53.57,53.64,25900.0,34.8085,34.8539,34.802,34.8474,25900.0
2015-04-24 11:30:00,53.65,53.66,53.58,53.64,39100.0,34.8539,34.8604,34.8085,34.8474,39100.0
2015-04-24 11:35:00,53.64,53.66,53.58,53.6,33500.0,34.8474,34.8604,34.8085,34.8215,33500.0
2015-04-24 11:40:00,53.61,53.71,53.6,53.68,25700.0,34.8279,34.8929,34.8215,34.8734,25700.0
2015-04-24 11:45:00,53.67,53.68,53.53,53.53,16200.0,34.8669,34.8734,34.776,34.776,16200.0
2015-04-24 11:50:00,53.53,53.62,53.51,53.6,18600.0,34.776,34.8344,34.763,34.8215,18600.0
2015-04-24 11:55:00,53.6,53.62,53.57,53.61,7100.0,34.8215,34.8344,34.802,34.8279,7100.0
2015-04-24 12:00:00,53.61,53.62,53.54,53.6,15500.0,34.8279,34.8344,34.7825,34.8215,15500.0
2015-04-24 12:05:00,53.61,53.66,53.6,53.64,13900.0,34.8279,34.8604,34.8215,34.8474,13900.0
2015-04-24 12:10:00,53.63,53.64,53.61,53.64,7900.0,34.8409,34.8474,34.8279,34.8474,7900.0
2015-04-24 12:15:00,53.64,53.65,53.57,53.58,10800.0,34.8474,34.8539,34.802,34.8085,10800.0
2015-04-24 12:20:00,53.58,53.61,53.56,53.6,9800.0,34.8085,34.8279,34.7955,34.8215,9800.0
2015-04-24 12:25:00,53.61,53.63,53.59,53.61,7700.0,34.8279,34.8409,34.815,34.8279,7700.0
2015-04-24 12:30:00,53.6,53.61,53.58,53.6,11500.0,34.8215,34.8279,34.8085,34.8215,11500.0
2015-04-24 12:35:00,53.59,53.6,53.55,53.56,10900.0,34.815,34.8215,34.789,34.7955,10900.0
2015-04-24 12:40:00,53.57,53.62,53.55,53.62,16700.0,34.802,34.8344,34.789,34.8344,16700.0
2015-04-24 12:45:00,53.62,53.62,53.57,53.58,6600.0,34.8344,34.8344,34.802,34.8085,6600.0
2015-04-24 12:50:00,53.57,53.63,53.57,53.63,14100.0,34.802,34.8409,34.802,34.8409,14100.0
2015-04-24 12:55:00,53.63,53.64,53.6,53.61,15500.0,34.8409,34.8474,34.8215,34.8279,15500.0
2015-04-24 13:00:00,53.6,53.61,53.55,53.56,11300.0,34.8215,34.8279,34.789,34.7955,11300.0
2015-04-24 13:05:00,53.55,53.63,53.55,53.61,31600.0,34.789,34.8409,34.789,34.8279,31600.0
2015-04-24 13:10:00,53.62,53.65,53.59,53.64,17800.0,34.8344,34.8539,34.815,34.8474,17800.0
2015-04-24 13:15:00,53.63,53.64,53.56,53.56,14700.0,34.8409,34.8474,34.7955,34.7955,14700.0
2015-04-24 13:20:00,53.56,53.58,53.52,53.54,23800.0,34.7955,34.8085,34.7695,34.7825,23800.0
2015-04-24 13:25:00,53.54,53.55,53.51,53.51,16300.0,34.7825,34.789,34.763,34.763,16300.0
2015-04-24 13:30:00,53.5,53.51,53.47,53.48,11600.0,34.7565,34.763,34.737,34.7435,11600.0
2015-04-24 13:35:00,53.49,53.49,53.47,53.47,5000.0,34.75,34.75,34.737,34.737,5000.0
2015-04-24 13:40:00,53.47,53.58,53.47,53.57,14800.0,34.737,34.8085,34.737,34.802,14800.0
2015-04-24 13:45:00,53.56,53.62,53.56,53.62,14700.0,34.7955,34.8344,34.7955,34.8344,14700.0
2015-04-24 13:50:00,53.61,53.62,53.59,53.59,6200.0,34.8279,34.8344,34.815,34.815,6200.0
2015-04-24 13:55:00,53.59,53.6,53.58,53.58,8900.0,34.815,34.8215,34.8085,34.8085,8900.0
2015-04-24 14:00:00,53.58,53.59,53.53,53.53,11900.0,34.8085,34.815,34.776,34.776,11900.0
2015-04-24 14:05:00,53.53,53.59,53.53,53.59,18100.0,34.776,34.815,34.776,34.815,18100.0
2015-04-24 14:10:00,53.59,53.63,53.58,53.61,13600.0,34.815,34.8409,34.8085,34.8279,13600.0
2015-04-24 14:15:00,53.62,53.62,53.59,53.6,13000.0,34.8344,34.8344,34.815,34.8215,13000.0
2015-04-24 14:20:00,53.6,53.61,53.57,53.57,8100.0,34.8215,34.8279,34.802,34.802,8100.0
2015-04-24 14:25:00,53.57,53.58,53.53,53.55,5700.0,34.802,34.8085,34.776,34.789,5700.0
2015-04-24 14:30:00,53.54,53.54,53.49,53.51,8900.0,34.7825,34.7825,34.75,34.763,8900.0
2015-04-24 14:35:00,53.5,53.51,53.48,53.49,8100.0,34.7565,34.763,34.7435,34.75,8100.0
2015-04-24 14:40:00,53.5,53.58,53.47,53.57,15300.0,34.7565,34.8085,34.737,34.802,15300.0
2015-04-24 14:45:00,53.58,53.6,53.54,53.55,13000.0,34.8085,34.8215,34.7825,34.789,13000.0
2015-04-24 14:50:00,53.55,53.55,53.48,53.52,29300.0,34.789,34.789,34.7435,34.7695,29300.0
2015-04-24 14:55:00,53.52,53.57,53.52,53.55,18100.0,34.7695,34.802,34.7695,34.789,18100.0
2015-04-24 15:00:00,53.55,53.57,53.48,53.48,10400.0,34.789,34.802,34.7435,34.7435,10400.0
2015-04-24 15:05:00,53.49,53.5,53.46,53.48,13300.0,34.75,34.7565,34.7305,34.7435,13300.0
2015-04-24 15:10:00,53.49,53.53,53.49,53.5,26100.0,34.75,34.776,34.75,34.7565,26100.0
2015-04-24 15:15:00,53.5,53.52,53.48,53.51,25200.0,34.7565,34.7695,34.7435,34.763,25200.0
2015-04-24 15:20:00,53.51,53.52,53.46,53.46,24500.0,34.763,34.7695,34.7305,34.7305,24500.0
2015-04-24 15:25:00,53.47,53.56,53.46,53.55,23300.0,34.737,34.7955,34.7305,34.789,23300.0
2015-04-24 15:30:00,53.56,53.57,53.54,53.57,27200.0,34.7955,34.802,34.7825,34.802,27200.0
2015-04-24 15:35:00,53.56,53.58,53.53,53.53,25200.0,34.7955,34.8085,34.776,34.776,25200.0
2015-04-24 15:40:00,53.53,53.54,53.49,53.52,26100.0,34.776,34.7825,34.75,34.7695,26100.0
2015-04-24 15:45:00,53.49,53.58,53.49,53.58,61200.0,34.75,34.8085,34.75,34.8085,61200.0
2015-04-24 15:50:00,53.58,53.62,53.57,53.58,74500.0,34.8085,34.8344,34.802,34.8085,74500.0
2015-04-24 15:55:00,53.59,53.67,53.57,53.66,318200.0,34.815,34.8669,34.802,34.8604,318200.0
2015-04-27 09:30:00,53.66,53.69,53.41,53.45,49200.0,34.8604,34.8799,34.698,34.724,49200.0
2015-04-27 09:35:00,53.46,53.46,53.38,53.42,21000.0,34.7305,34.7305,34.6785,34.7045,21000.0
2015-04-27 09:40:00,53.42,53.42,53.38,53.4,14500.0,34.7045,34.7045,34.6785,34.6915,14500.0
2015-04-27 09:45:00,53.41,53.41,53.31,53.39,11700.0,34.698,34.698,34.6331,34.685,11700.0
2015-04-27 09:50:00,53.39,53.45,53.34,53.4,7700.0,34.685,34.724,34.6525,34.6915,7700.0
2015-04-27 09:55:00,53.4,53.49,53.4,53.47,6100.0,34.6915,34.75,34.6915,34.737,6100.0
2015-04-27 10:00:00,53.48,53.64,53.47,53.6,26600.0,34.7435,34.8474,34.737,34.8215,26600.0
2015-04-27 10:05:00,53.59,53.59,53.55,53.55,8900.0,34.815,34.815,34.789,34.789,8900.0
2015-04-27 10:10:00,53.55,53.6,53.55,53.57,9500.0,34.789,34.8215,34.789,34.802,9500.0
2015-04-27 10:15:00,53.58,53.65,53.55,53.65,11200.0,34.8085,34.8539,34.789,34.8539,11200.0
2015-04-27 10:20:00,53.65,53.7,53.61,53.69,17600.0,34.8539,34.8864,34.8279,34.8799,17600.0
2015-04-27 10:25:00,53.69,53.72,53.67,53.71,15900.0,34.8799,34.8994,34.8669,34.8929,15900.0
2015-04-27 10:30:00,53.7,53.7,53.65,53.65,22000.0,34.8864,34.8864,34.8539,34.8539,22000.0
2015-04-27 10:35:00,53.65,53.65,53.59,53.6,11500.0,34.8539,34.8539,34.815,34.8215,11500.0
2015-04-27 10:40:00,53.58,53.65,53.55,53.64,13200.0,34.8085,34.8539,34.789,34.8474,13200.0
2015-04-27 10:45:00,53.63,53.68,53.63,53.66,5800.0,34.8409,34.8734,34.8409,34.8604,5800.0
2015-04-27 10:50:00,53.64,53.7,53.63,53.69,18600.0,34.8474,34.8864,34.8409,34.8799,18600.0
2015-04-27 10:55:00,53.69,53.69,53.61,53.66,11700.0,34.8799,34.8799,34.8279,34.8604,11700.0
2015-04-27 11:00:00,53.66,53.69,53.63,53.66,13500.0,34.8604,34.8799,34.8409,34.8604,13500.0
2015-04-27 11:05:00,53.66,53.69,53.63,53.65,17400.0,34.8604,34.8799,34.8409,34.8539,17400.0
2015-04-27 11:10:00,53.66,53.67,53.63,53.64,6400.0,34.8604,34.8669,34.8409,34.8474,6400.0
2015-04-27 11:15:00,53.66,53.66,53.61,53.63,8700.0,34.8604,34.8604,34.8279,34.8409,8700.0
2015-04-27 11:20:00,53.64,53.69,53.63,53.68,8800.0,34.8474,34.8799,34.8409,34.8734,8800.0
2015-04-27 11:25:00,53.67,53.67,53.63,53.65,10600.0,34.8669,34.8669,34.8409,34.8539,10600.0
2015-04-27 11:30:00,53.65,53.67,53.63,53.64,16300.0,34.8539,34.8669,34.8409,34.8474,16300.0
2015-04-27 11:35:00,53.64,53.65,53.63,53.64,10000.0,34.8474,34.8539,34.8409,34.8474,10000.0
2015-04-27 11:40:00,53.64,53.67,53.62,53.65,13100.0,34.8474,34.8669,34.8344,34.8539,13100.0
2015-04-27 11:45:00,53.66,53.66,53.61,53.61,26200.0,34.8604,34.8604,34.8279,34.8279,26200.0
2015-04-27 11:50:00,53.61,53.65,53.6,53.64,20200.0,34.8279,34.8539,34.8215,34.8474,20200.0
2015-04-27 11:55:00,53.64,53.67,53.58,53.67,64500.0,34.8474,34.8669,34.8085,34.8669,64500.0
2015-04-27 12:00:00,53.67,53.68,53.65,53.66,8700.0,34.8669,34.8734,34.8539,34.8604,8700.0
2015-04-27 12:05:00,53.66,53.66,53.59,53.59,12600.0,34.8604,34.8604,34.815,34.815,12600.0
2015-04-27 12:10:00,53.59,53.6,53.54,53.59,11100.0,34.815,34.8215,34.7825,34.815,11100.0
2015-04-27 12:15:00,53.6,53.6,53.48,53.49,17700.0,34.8215,34.8215,34.7435,34.75,17700.0
2015-04-27 12:20:00,53.48,53.52,53.46,53.5,11700.0,34.7435,34.7695,34.7305,34.7565,11700.0
2015-04-27 12:25:00,53.51,53.53,53.41,53.43,15400.0,34.763,34.776,34.698,34.711,15400.0
2015-04-27 12:30:00,53.44,53.52,53.44,53.51,15300.0,34.7175,34.7695,34.7175,34.763,15300.0
2015-04-27 12:35:00,53.5,53.54,53.49,53.5,14800.0,34.7565,34.7825,34.75,34.7565,14800.0
2015-04-27 12:40:00,53.49,53.51,53.47,53.48,5800.0,34.75,34.763,34.737,34.7435,5800.0
2015-04-27 12:45:00,53.47,53.53,53.43,53.52,8000.0,34.737,34.776,34.711,34.7695,8000.0
2015-04-27 12:50:00,53.53,53.54,53.4,53.44,28200.0,34.776,34.7825,34.6915,34.7175,28200.0
2015-04-27 12:55:00,53.44,53.48,53.43,53.47,14000.0,34.7175,34.7435,34.711,34.737,14000.0
2015-04-27 13:00:00,53.46,53.5,53.45,53.45,12800.0,34.7305,34.7565,34.724,34.724,12800.0
2015-04-27 13:05:00,53.44,53.46,53.4,53.41,12800.0,34.7175,34.7305,34.6915,34.698,12800.0
2015-04-27 13:10:00,53.42,53.42,53.39,53.4,15700.0,34.7045,34.7045,34.685,34.6915,15700.0
2015-04-27 13:15:00,53.41,53.45,53.37,53.42,20500.0,34.698,34.724,34.672,34.7045,20500.0
2015-04-27 13:20:00,53.43,53.48,53.42,53.47,22200.0,34.711,34.7435,34.7045,34.737,22200.0
2015-04-27 13:25:00,53.47,53.52,53.46,53.51,15000.0,34.737,34.7695,34.7305,34.763,15000.0
2015-04-27 13:30:00,53.51,53.52,53.44,53.46,9900.0,34.763,34.7695,34.7175,34.7305,9900.0
2015-04-27 13:35:00,53.46,53.53,53.45,53.52,15200.0,34.7305,34.776,34.724,34.7695,15200.0
2015-04-27 13:40:00,53.52,53.52,53.47,53.49,8800.0,34.7695,34.7695,34.737,34.75,8800.0
2015-04-27 13:45:00,53.5,53.52,53.46,53.46,11300.0,34.7565,34.7695,34.7305,34.7305,11300.0
2015-04-27 13:50:00,53.45,53.45,53.38,53.38,23000.0,34.724,34.724,34.6785,34.6785,23000.0
2015-04-27 13:55:00,53.39,53.43,53.39,53.43,9900.0,34.685,34.711,34.685,34.711,9900.0
2015-04-27 14:00:00,53.42,53.47,53.41,53.46,11000.0,34.7045,34.737,34.698,34.7305,11000.0
2015-04-27 14:05:00,53.46,53.47,53.38,53.4,10200.0,34.7305,34.737,34.6785,34.6915,10200.0
2015-04-27 14:10:00,53.39,53.41,53.38,53.4,13500.0,34.685,34.698,34.6785,34.6915,13500.0
2015-04-27 14:15:00,53.41,53.41,53.37,53.4,9600.0,34.698,34.698,34.672,34.6915,9600.0
2015-04-27 14:20:00,53.4,53.41,53.36,53.37,9300.0,34.6915,34.698,34.6655,34.672,9300.0
2015-04-27 14:25:00,53.37,53.42,53.37,53.41,15400.0,34.672,34.7045,34.672,34.698,15400.0
2015-04-27 14:30:00,53.41,53.44,53.39,53.43,13300.0,34.698,34.7175,34.685,34.711,13300.0
2015-04-27 14:35:00,53.43,53.44,53.32,53.34,18100.0,34.711,34.7175,34.6395,34.6525,18100.0
2015-04-27 14:40:00,53.34,53.38,53.33,53.37,7700.0,34.6525,34.6785,34.646,34.672,7700.0
2015-04-27 14:45:00,53.37,53.41,53.35,53.4,10300.0,34.672,34.698,34.659,34.6915,10300.0
2015-04-27 14:50:00,53.41,53.41,53.38,53.39,17100.0,34.698,34.698,34.6785,34.685,17100.0
2015-04-27 14:55:00,53.39,53.41,53.34,53.34,13200.0,34.685,34.698,34.6525,34.6525,13200.0
2015-04-27 15:00:00,53.35,53.4,53.34,53.39,19600.0,34.659,34.6915,34.6525,34.685,19600.0
2015-04-27 15:05:00,53.4,53.41,53.38,53.39,16000.0,34.6915,34.698,34.6785,34.685,16000.0
2015-04-27 15:10:00,53.39,53.42,53.37,53.39,32200.0,34.685,34.7045,34.672,34.685,32200.0
2015-04-27 15:15:00,53.38,53.41,53.36,53.37,64800.0,34.6785,34.698,34.6655,34.672,64800.0
2015-04-27 15:20:00,53.37,53.38,53.33,53.34,28500.0,34.672,34.6785,34.646,34.6525,28500.0
2015-04-27 15:25:00,53.33,53.38,53.32,53.33,27500.0,34.646,34.6785,34.6395,34.646,27500.0
2015-04-27 15:30:00,53.33,53.35,53.32,53.33,51700.0,34.646,34.659,34.6395,34.646,51700.0
2015-04-27 15:35:00,53.33,53.37,53.32,53.35,37800.0,34.646,34.672,34.6395,34.659,37800.0
2015-04-27 15:40:00,53.35,53.36,53.29,53.34,31600.0,34.659,34.6655,34.6201,34.6525,31600.0
2015-04-27 15:45:00,53.33,53.33,53.22,53.24,53200.0,34.646,34.646,34.5746,34.5876,53200.0
2015-04-27 15:50:00,53.24,53.26,53.22,53.25,48300.0,34.5876,34.6006,34.5746,34.5941,48300.0
2015-04-27 15:55:00,53.25,53.33,53.22,53.32,132200.0,34.5941,34.646,34.5746,34.6395,132200.0
2015-04-28 09:30:00,53.34,53.38,53.17,53.26,50000.0,34.6525,34.6785,34.5421,34.6006,50000.0
2015-04-28 09:35:00,53.26,53.3,53.17,53.18,20700.0,34.6006,34.6266,34.5421,34.5486,20700.0
2015-04-28 09:40:00,53.19,53.2,53.06,53.06,50000.0,34.5551,34.5616,34.4706,34.4706,50000.0
2015-04-28 09:45:00,53.02,53.05,52.99,53.02,22500.0,34.4447,34.4641,34.4252,34.4447,22500.0
2015-04-28 09:50:00,53.04,53.25,53.04,53.23,38300.0,34.4576,34.5941,34.4576,34.5811,38300.0
2015-04-28 09:55:00,53.23,53.25,53.18,53.21,17200.0,34.5811,34.5941,34.5486,34.5681,17200.0
2015-04-28 10:00:00,53.19,53.21,53.05,53.06,48700.0,34.5551,34.5681,34.4641,34.4706,48700.0
2015-04-28 10:05:00,53.05,53.06,52.91,52.92,33500.0,34.4641,34.4706,34.3732,34.3797,33500.0
2015-04-28 10:10:00,52.92,52.92,52.76,52.77,38000.0,34.3797,34.3797,34.2757,34.2822,38000.0
2015-04-28 10:15:00,52.77,52.89,52.77,52.79,17800.0,34.2822,34.3602,34.2822,34.2952,17800.0
2015-04-28 10:20:00,52.79,52.83,52.76,52.79,25900.0,34.2952,34.3212,34.2757,34.2952,25900.0
2015-04-28 10:25:00,52.78,52.81,52.72,52.76,32000.0,34.2887,34.3082,34.2498,34.2757,32000.0
2015-04-28 10:30:00,52.74,52.86,52.73,52.86,19300.0,34.2628,34.3407,34.2563,34.3407,19300.0
2015-04-28 10:35:00,52.85,52.99,52.84,52.95,30600.0,34.3342,34.4252,34.3277,34.3992,30600.0
2015-04-28 10:40:00,52.96,53.0,52.92,52.95,23500.0,34.4057,34.4317,34.3797,34.3992,23500.0
2015-04-28 10:45:00,52.95,52.96,52.89,52.89,28300.0,34.3992,34.4057,34.3602,34.3602,28300.0
2015-04-28 10:50:00,52.89,52.96,52.88,52.89,19700.0,34.3602,34.4057,34.3537,34.3602,19700.0
2015-04-28 10:55:00,52.9,52.93,52.85,52.9,23700.0,34.3667,34.3862,34.3342,34.3667,23700.0
2015-04-28 11:00:00,52.91,52.97,52.9,52.96,49600.0,34.3732,34.4122,34.3667,34.4057,49600.0
2015-04-28 11:05:00,52.96,53.21,52.91,53.21,85400.0,34.4057,34.5681,34.3732,34.5681,85400.0
2015-04-28 11:10:00,53.21,53.27,53.18,53.24,50800.0,34.5681,34.6071,34.5486,34.5876,50800.0
2015-04-28 11:15:00,53.23,53.24,53.14,53.18,26100.0,34.5811,34.5876,34.5226,34.5486,26100.0
2015-04-28 11:20:00,53.17,53.18,53.12,53.16,23700.0,34.5421,34.5486,34.5096,34.5356,23700.0
2015-04-28 11:25:00,53.18,53.22,53.14,53.2,24300.0,34.5486,34.5746,34.5226,34.5616,24300.0
2015-04-28 11:30:00,53.2,53.34,53.19,53.32,34000.0,34.5616,34.6525,34.5551,34.6395,34000.0
2015-04-28 11:35:00,53.32,53.43,53.32,53.41,24300.0,34.6395,34.711,34.6395,34.698,24300.0
2015-04-28 11:40:00,53.41,53.47,53.37,53.43,41300.0,34.698,34.737,34.672,34.711,41300.0
2015-04-28 11:45:00,53.43,53.52,53.39,53.47,27400.0,34.711,34.7695,34.685,34.737,27400.0
2015-04-28 11:50:00,53.46,53.46,53.36,53.36,15200.0,34.7305,34.7305,34.6655,34.6655,15200.0
2015-04-28 11:55:00,53.36,53.36,53.26,53.29,16200.0,34.6655,34.6655,34.6006,34.6201,16200.0
2015-04-28 12:00:00,53.3,53.31,53.26,53.26,11400.0,34.6266,34.6331,34.6006,34.6006,11400.0
2015-04-28 12:05:00,53.26,53.32,53.26,53.29,13000.0,34.6006,34.6395,34.6006,34.6201,13000.0
2015-04-28 12:10:00,53.28,53.29,53.2,53.2,8400.0,34.6136,34.6201,34.5616,34.5616,8400.0
2015-04-28 12:15:00,53.21,53.22,53.1,53.13,16000.0,34.5681,34.5746,34.4966,34.5161,16000.0
2015-04-28 12:20:00,53.13,53.16,53.13,53.14,8100.0,34.5161,34.5356,34.5161,34.5226,8100.0
2015-04-28 12:25:00,53.14,53.24,53.13,53.22,40700.0,34.5226,34.5876,34.5161,34.5746,40700.0
2015-04-28 12:30:00,53.2,53.23,53.15,53.23,10700.0,34.5616,34.5811,34.5291,34.5811,10700.0
2015-04-28 12:35:00,53.23,53.27,53.21,53.27,11500.0,34.5811,34.6071,34.5681,34.6071,11500.0
2015-04-28 12:40:00,53.27,53.29,53.25,53.27,12900.0,34.6071,34.6201,34.5941,34.6071,12900.0
2015-04-28 12:45:00,53.27,53.31,53.25,53.26,12600.0,34.6071,34.6331,34.5941,34.6006,12600.0
2015-04-28 12:50:00,53.25,53.32,53.24,53.31,19800.0,34.5941,34.6395,34.5876,34.6331,19800.0
2015-04-28 12:55:00,53.3,53.33,53.16,53.16,15900.0,34.6266,34.646,34.5356,34.5356,15900.0
2015-04-28 13:00:00,53.16,53.28,53.15,53.24,12100.0,34.5356,34.6136,34.5291,34.5876,12100.0
2015-04-28 13:05:00,53.24,53.29,53.23,53.29,14100.0,34.5876,34.6201,34.5811,34.6201,14100.0
2015-04-28 13:10:00,53.3,53.34,53.27,53.28,18800.0,34.6266,34.6525,34.6071,34.6136,18800.0
2015-04-28 13:15:00,53.28,53.31,53.25,53.29,13500.0,34.6136,34.6331,34.5941,34.6201,13500.0
2015-04-28 13:20:00,53.27,53.31,53.23,53.23,17000.0,34.6071,34.6331,34.5811,34.5811,17000.0
2015-04-28 13:25:00,53.23,53.23,53.19,53.23,10200.0,34.5811,34.5811,34.5551,34.5811,10200.0
2015-04-28 13:30:00,53.22,53.32,53.21,53.32,15000.0,34.5746,34.6395,34.5681,34.6395,15000.0
2015-04-28 13:35:00,53.31,53.38,53.29,53.38,10500.0,34.6331,34.6785,34.6201,34.6785,10500.0
2015-04-28 13:40:00,53.38,53.39,53.32,53.34,16400.0,34.6785,34.685,34.6395,34.6525,16400.0
2015-04-28 13:45:00,53.34,53.35,53.32,53.32,7000.0,34.6525,34.659,34.6395,34.6395,7000.0
2015-04-28 13:50:00,53.33,53.33,53.23,53.24,8500.0,34.646,34.646,34.5811,34.5876,8500.0
2015-04-28 13:55:00,53.23,53.32,53.23,53.3,7700.0,34.5811,34.6395,34.5811,34.6266,7700.0
2015-04-28 14:00:00,53.3,53.31,53.15,53.19,20400.0,34.6266,34.6331,34.5291,34.5551,20400.0
2015-04-28 14:05:00,53.19,53.26,53.18,53.26,13700.0,34.5551,34.6006,34.5486,34.6006,13700.0
2015-04-28 14:10:00,53.26,53.28,53.19,53.19,13100.0,34.6006,34.6136,34.5551,34.5551,13100.0
2015-04-28 14:15:00,53.18,53.22,53.17,53.19,14600.0,34.5486,34.5746,34.5421,34.5551,14600.0
2015-04-28 14:20:00,53.18,53.18,53.1,53.13,12900.0,34.5486,34.5486,34.4966,34.5161,12900.0
2015-04-28 14:25:00,53.12,53.21,53.12,53.2,15200.0,34.5096,34.5681,34.5096,34.5616,15200.0
2015-04-28 14:30:00,53.19,53.26,53.16,53.25,22400.0,34.5551,34.6006,34.5356,34.5941,22400.0
2015-04-28 14:35:00,53.25,53.26,53.18,53.22,18800.0,34.5941,34.6006,34.5486,34.5746,18800.0
2015-04-28 14:40:00,53.22,53.29,53.21,53.26,15400.0,34.5746,34.6201,34.5681,34.6006,15400.0
2015-04-28 14:45:00,53.26,53.27,53.17,53.18,16800.0,34.6006,34.6071,34.5421,34.5486,16800.0
2015-04-28 14:50:00,53.18,53.23,53.18,53.2,8900.0,34.5486,34.5811,34.5486,34.5616,8900.0
2015-04-28 14:55:00,53.2,53.3,53.19,53.3,25100.0,34.5616,34.6266,34.5551,34.6266,25100.0
2015-04-28 15:00:00,53.29,53.34,53.27,53.34,20700.0,34.6201,34.6525,34.6071,34.6525,20700.0
2015-04-28 15:05:00,53.34,53.39,53.33,53.35,25100.0,34.6525,34.685,34.646,34.659,25100.0
2015-04-28 15:10:00,53.36,53.45,53.35,53.42,67200.0,34.6655,34.724,34.659,34.7045,67200.0
2015-04-28 15:15:00,53.42,53.58,53.42,53.48,66100.0,34.7045,34.8085,34.7045,34.7435,66100.0
2015-04-28 15:20:00,53.49,53.49,53.37,53.4,62700.0,34.75,34.75,34.672,34.6915,62700.0
2015-04-28 15:25:00,53.4,53.41,53.32,53.38,66000.0,34.6915,34.698,34.6395,34.6785,66000.0
2015-04-28 15:30:00,53.38,53.43,53.37,53.42,52000.0,34.6785,34.711,34.672,34.7045,52000.0
2015-04-28 15:35:00,53.43,53.43,53.38,53.4,46000.0,34.711,34.711,34.6785,34.6915,46000.0
2015-04-28 15:40:00,53.4,53.45,53.39,53.41,73800.0,34.6915,34.724,34.685,34.698,73800.0
2015-04-28 15:45:00,53.4,53.43,53.37,53.41,92300.0,34.6915,34.711,34.672,34.698,92300.0
2015-04-28 15:50:00,53.4,53.56,53.36,53.54,174200.0,34.6915,34.7955,34.6655,34.7825,174200.0
2015-04-28 15:55:00,53.54,53.55,53.45,53.48,126200.0,34.7825,34.789,34.724,34.7435,126200.0
2015-04-29 09:30:00,53.31,54.0,53.03,53.78,57600.0,34.6331,35.0813,34.4511,34.9384,57600.0
2015-04-29 09:35:00,53.73,53.73,53.06,53.35,33800.0,34.9059,34.9059,34.4706,34.659,33800.0
2015-04-29 09:40:00,53.34,53.47,53.12,53.43,22100.0,34.6525,34.737,34.5096,34.711,22100.0
2015-04-29 09:45:00,53.43,53.66,53.34,53.6,42600.0,34.711,34.8604,34.6525,34.8215,42600.0
2015-04-29 09:50:00,53.57,53.85,53.57,53.64,29600.0,34.802,34.9839,34.802,34.8474,29600.0
2015-04-29 09:55:00,53.63,53.7,53.51,53.7,26700.0,34.8409,34.8864,34.763,34.8864,26700.0
2015-04-29 10:00:00,53.68,53.75,53.12,53.16,46400.0,34.8734,34.9189,34.5096,34.5356,46400.0
2015-04-29 10:05:00,53.19,53.41,53.19,53.32,18700.0,34.5551,34.698,34.5551,34.6395,18700.0
2015-04-29 10:10:00,53.33,53.54,53.27,53.46,31000.0,34.646,34.7825,34.6071,34.7305,31000.0
2015-04-29 10:15:00,53.42,53.42,53.31,53.34,18000.0,34.7045,34.7045,34.6331,34.6525,18000.0
2015-04-29 10:20:00,53.34,53.46,53.31,53.35,22600.0,34.6525,34.7305,34.6331,34.659,22600.0
2015-04-29 10:25:00,53.34,53.41,53.32,53.39,11800.0,34.6525,34.698,34.6395,34.685,11800.0
2015-04-29 10:30:00,53.39,53.5,53.39,53.49,18600.0,34.685,34.7565,34.685,34.75,18600.0
2015-04-29 10:35:00,53.49,53.61,53.48,53.57,22900.0,34.75,34.8279,34.7435,34.802,22900.0
2015-04-29 10:40:00,53.58,53.69,53.56,53.62,35100.0,34.8085,34.8799,34.7955,34.8344,35100.0
2015-04-29 10:45:00,53.62,53.65,53.48,53.5,16700.0,34.8344,34.8539,34.7435,34.7565,16700.0
2015-04-29 10:50:00,53.49,53.56,53.46,53.51,17600.0,34.75,34.7955,34.7305,34.763,17600.0
2015-04-29 10:55:00,53.51,53.51,53.42,53.43,17800.0,34.763,34.763,34.7045,34.711,17800.0
2015-04-29 11:00:00,53.42,53.46,53.37,53.38,29200.0,34.7045,34.7305,34.672,34.6785,29200.0
2015-04-29 11:05:00,53.39,53.42,53.36,53.39,25300.0,34.685,34.7045,34.6655,34.685,25300.0
2015-04-29 11:10:00,53.4,53.42,53.36,53.37,29200.0,34.6915,34.7045,34.6655,34.672,29200.0
2015-04-29 11:15:00,53.38,53.4,53.28,53.3,29600.0,34.6785,34.6915,34.6136,34.6266,29600.0
2015-04-29 11:20:00,53.31,53.32,53.22,53.3,17800.0,34.6331,34.6395,34.5746,34.6266,17800.0
2015-04-29 11:25:00,53.29,53.3,53.23,53.27,36700.0,34.6201,34.6266,34.5811,34.6071,36700.0
2015-04-29 11:30:00,53.27,53.31,53.26,53.31,22700.0,34.6071,34.6331,34.6006,34.6331,22700.0
2015-04-29 11:35:00,53.3,53.39,53.28,53.37,15500.0,34.6266,34.685,34.6136,34.672,15500.0
2015-04-29 11:40:00,53.37,53.38,53.35,53.36,8300.0,34.672,34.6785,34.659,34.6655,8300.0
2015-04-29 11:45:00,53.36,53.46,53.32,53.39,26300.0,34.6655,34.7305,34.6395,34.685,26300.0
2015-04-29 11:50:00,53.38,53.45,53.33,53.34,40500.0,34.6785,34.724,34.646,34.6525,40500.0
2015-04-29 11:55:00,53.34,53.5,53.34,53.47,10900.0,34.6525,34.7565,34.6525,34.737,10900.0
2015-04-29 12:00:00,53.48,53.54,53.36,53.38,17600.0,34.7435,34.7825,34.6655,34.6785,17600.0
2015-04-29 12:05:00,53.38,53.39,53.33,53.33,12400.0,34.6785,34.685,34.646,34.646,12400.0
2015-04-29 12:10:00,53.33,53.33,53.17,53.19,34000.0,34.646,34.646,34.5421,34.5551,34000.0
2015-04-29 12:15:00,53.2,53.28,53.2,53.25,17100.0,34.5616,34.6136,34.5616,34.5941,17100.0
2015-04-29 12:20:00,53.25,53.25,52.9,53.13,76400.0,34.5941,34.5941,34.3667,34.5161,76400.0
2015-04-29 12:25:00,53.11,53.26,53.11,53.18,22700.0,34.5031,34.6006,34.5031,34.5486,22700.0
2015-04-29 12:30:00,53.18,53.19,53.1,53.11,17600.0,34.5486,34.5551,34.4966,34.5031,17600.0
2015-04-29 12:35:00,53.09,53.12,53.05,53.06,10100.0,34.4901,34.5096,34.4641,34.4706,10100.0
2015-04-29 12:40:00,53.07,53.12,53.02,53.12,9100.0,34.4771,34.5096,34.4447,34.5096,9100.0
2015-04-29 12:45:00,53.12,53.2,53.12,53.2,4900.0,34.5096,34.5616,34.5096,34.5616,4900.0
2015-04-29 12:50:00,53.19,53.2,53.07,53.08,10700.0,34.5551,34.5616,34.4771,34.4836,10700.0
2015-04-29 12:55:00,53.07,53.2,53.07,53.2,10000.0,34.4771,34.5616,34.4771,34.5616,10000.0
2015-04-29 13:00:00,53.19,53.19,53.11,53.11,7700.0,34.5551,34.5551,34.5031,34.5031,7700.0
2015-04-29 13:05:00,53.1,53.1,53.0,53.05,12000.0,34.4966,34.4966,34.4317,34.4641,12000.0
2015-04-29 13:10:00,53.05,53.08,53.03,53.08,8100.0,34.4641,34.4836,34.4511,34.4836,8100.0
2015-04-29 13:15:00,53.09,53.16,53.09,53.14,10000.0,34.4901,34.5356,34.4901,34.5226,10000.0
2015-04-29 13:20:00,53.14,53.17,53.05,53.09,10900.0,34.5226,34.5421,34.4641,34.4901,10900.0
2015-04-29 13:25:00,53.09,53.17,53.09,53.11,11500.0,34.4901,34.5421,34.4901,34.5031,11500.0
2015-04-29 13:30:00,53.1,53.12,53.04,53.08,14300.0,34.4966,34.5096,34.4576,34.4836,14300.0
2015-04-29 13:35:00,53.08,53.11,53.04,53.11,11800.0,34.4836,34.5031,34.4576,34.5031,11800.0
2015-04-29 13:40:00,53.13,53.21,53.11,53.2,10700.0,34.5161,34.5681,34.5031,34.5616,10700.0
2015-04-29 13:45:00,53.2,53.21,53.16,53.16,5800.0,34.5616,34.5681,34.5356,34.5356,5800.0
2015-04-29 13:50:00,53.17,53.35,53.17,53.33,17200.0,34.5421,34.659,34.5421,34.646,17200.0
2015-04-29 13:55:00,53.33,53.36,53.25,53.27,9300.0,34.646,34.6655,34.5941,34.6071,9300.0
2015-04-29 14:00:00,53.3,53.48,53.2,53.37,24200.0,34.6266,34.7435,34.5616,34.672,24200.0
2015-04-29 14:05:00,53.39,53.49,53.37,53.41,22900.0,34.685,34.75,34.672,34.698,22900.0
2015-04-29 14:10:00,53.39,53.44,53.28,53.31,19100.0,34.685,34.7175,34.6136,34.6331,19100.0
2015-04-29 14:15:00,53.32,53.52,53.31,53.5,15200.0,34.6395,34.7695,34.6331,34.7565,15200.0
2015-04-29 14:20:00,53.51,53.52,53.3,53.32,44400.0,34.763,34.7695,34.6266,34.6395,44400.0
2015-04-29 14:25:00,53.31,53.46,53.31,53.42,16700.0,34.6331,34.7305,34.6331,34.7045,16700.0
2015-04-29 14:30:00,53.43,53.48,53.41,53.47,24500.0,34.711,34.7435,34.698,34.737,24500.0
2015-04-29 14:35:00,53.47,53.49,53.34,53.37,29100.0,34.737,34.75,34.6525,34.672,29100.0
2015-04-29 14:40:00,53.39,53.4,53.33,53.38,16900.0,34.685,34.6915,34.646,34.6785,16900.0
2015-04-29 14:45:00,53.37,53.38,53.33,53.36,30900.0,34.672,34.6785,34.646,34.6655,30900.0
2015-04-29 14:50:00,53.36,53.37,53.29,53.3,20400.0,34.6655,34.672,34.6201,34.6266,20400.0
2015-04-29 14:55:00,53.3,53.3,53.19,53.25,24500.0,34.6266,34.6266,34.5551,34.5941,24500.0
2015-04-29 15:00:00,53.25,53.34,53.16,53.16,21700.0,34.5941,34.6525,34.5356,34.5356,21700.0
2015-04-29 15:05:00,53.17,53.2,53.14,53.17,20300.0,34.5421,34.5616,34.5226,34.5421,20300.0
2015-04-29 15:10:00,53.16,53.16,53.04,53.16,23400.0,34.5356,34.5356,34.4576,34.5356,23400.0
2015-04-29 15:15:00,53.16,53.18,53.06,53.11,24600.0,34.5356,34.5486,34.4706,34.5031,24600.0
2015-04-29 15:20:00,53.12,53.13,53.05,53.05,55600.0,34.5096,34.5161,34.4641,34.4641,55600.0
2015-04-29 15:25:00,53.05,53.12,53.05,53.09,27800.0,34.4641,34.5096,34.4641,34.4901,27800.0
2015-04-29 15:30:00,53.1,53.11,53.04,53.04,31500.0,34.4966,34.5031,34.4576,34.4576,31500.0
2015-04-29 15:35:00,53.05,53.13,53.04,53.07,33000.0,34.4641,34.5161,34.4576,34.4771,33000.0
2015-04-29 15:40:00,53.06,53.09,53.0,53.01,42600.0,34.4706,34.4901,34.4317,34.4382,42600.0
2015-04-29 15:45:00,53.02,53.06,52.99,53.04,83400.0,34.4447,34.4706,34.4252,34.4576,83400.0
2015-04-29 15:50:00,53.03,53.04,52.92,53.04,83200.0,34.4511,34.4576,34.3797,34.4576,83200.0
2015-04-29 15:55:00,53.04,53.09,53.04,53.06,79700.0,34.4576,34.4901,34.4576,34.4706,79700.0
2015-04-30 09:30:00,53.05,53.59,53.0,53.59,77500.0,34.4641,34.815,34.4317,34.815,77500.0
2015-04-30 09:35:00,53.63,53.76,53.53,53.68,35100.0,34.8409,34.9254,34.776,34.8734,35100.0
2015-04-30 09:40:00,53.67,53.72,53.63,53.66,18800.0,34.8669,34.8994,34.8409,34.8604,18800.0
2015-04-30 09:45:00,53.63,53.76,53.62,53.72,71400.0,34.8409,34.9254,34.8344,34.8994,71400.0
2015-04-30 09:50:00,53.69,53.69,53.53,53.55,92800.0,34.8799,34.8799,34.776,34.789,92800.0
2015-04-30 09:55:00,53.56,53.57,53.48,53.49,25500.0,34.7955,34.802,34.7435,34.75,25500.0
2015-04-30 10:00:00,53.47,53.47,53.33,53.41,30600.0,34.737,34.737,34.646,34.698,30600.0
2015-04-30 10:05:00,53.42,53.54,53.42,53.48,29800.0,34.7045,34.7825,34.7045,34.7435,29800.0
2015-04-30 10:10:00,53.49,53.61,53.47,53.6,29500.0,34.75,34.8279,34.737,34.8215,29500.0
2015-04-30 10:15:00,53.6,53.61,53.55,53.56,20200.0,34.8215,34.8279,34.789,34.7955,20200.0
2015-04-30 10:20:00,53.55,53.57,53.37,53.38,21000.0,34.789,34.802,34.672,34.6785,21000.0
2015-04-30 10:25:00,53.4,53.43,53.37,53.42,17200.0,34.6915,34.711,34.672,34.7045,17200.0
2015-04-30 10:30:00,53.42,53.44,53.39,53.41,19500.0,34.7045,34.7175,34.685,34.698,19500.0
2015-04-30 10:35:00,53.4,53.6,53.4,53.58,32500.0,34.6915,34.8215,34.6915,34.8085,32500.0
2015-04-30 10:40:00,53.58,53.69,53.56,53.69,11900.0,34.8085,34.8799,34.7955,34.8799,11900.0
2015-04-30 10:45:00,53.68,53.76,53.64,53.64,19700.0,34.8734,34.9254,34.8474,34.8474,19700.0
2015-04-30 10:50:00,53.65,53.69,53.53,53.54,16900.0,34.8539,34.8799,34.776,34.7825,16900.0
2015-04-30 10:55:00,53.54,53.69,53.51,53.68,27500.0,34.7825,34.8799,34.763,34.8734,27500.0
2015-04-30 11:00:00,53.68,53.77,53.67,53.76,17200.0,34.8734,34.9319,34.8669,34.9254,17200.0
2015-04-30 11:05:00,53.75,53.92,53.75,53.92,50600.0,34.9189,35.0293,34.9189,35.0293,50600.0
2015-04-30 11:10:00,53.92,53.92,53.83,53.86,29100.0,35.0293,35.0293,34.9709,34.9904,29100.0
2015-04-30 11:15:00,53.86,53.89,53.85,53.86,15400.0,34.9904,35.0099,34.9839,34.9904,15400.0
2015-04-30 11:20:00,53.86,53.99,53.84,53.98,26900.0,34.9904,35.0748,34.9774,35.0683,26900.0
2015-04-30 11:25:00,53.98,53.99,53.91,53.91,35700.0,35.0683,35.0748,35.0228,35.0228,35700.0
2015-04-30 11:30:00,53.92,54.02,53.92,53.98,18500.0,35.0293,35.0943,35.0293,35.0683,18500.0
2015-04-30 11:35:00,53.98,53.99,53.94,53.96,20200.0,35.0683,35.0748,35.0423,35.0553,20200.0
2015-04-30 11:40:00,53.97,54.06,53.94,54.03,17700.0,35.0618,35.1203,35.0423,35.1008,17700.0
2015-04-30 11:45:00,54.04,54.13,54.04,54.09,15200.0,35.1073,35.1658,35.1073,35.1398,15200.0
2015-04-30 11:50:00,54.09,54.1,53.96,53.96,15500.0,35.1398,35.1463,35.0553,35.0553,15500.0
2015-04-30 11:55:00,53.98,54.06,53.97,53.99,33700.0,35.0683,35.1203,35.0618,35.0748,33700.0
2015-04-30 12:00:00,53.99,54.0,53.94,53.97,14200.0,35.0748,35.0813,35.0423,35.0618,14200.0
2015-04-30 12:05:00,53.98,54.03,53.91,53.93,27600.0,35.0683,35.1008,35.0228,35.0358,27600.0
2015-04-30 12:10:00,53.92,54.02,53.9,53.99,25400.0,35.0293,35.0943,35.0163,35.0748,25400.0
2015-04-30 12:15:00,54.0,54.07,53.99,54.05,20900.0,35.0813,35.1268,35.0748,35.1138,20900.0
2015-04-30 12:20:00,54.06,54.1,54.03,54.08,28200.0,35.1203,35.1463,35.1008,35.1333,28200.0
2015-04-30 12:25:00,54.08,54.08,53.99,53.99,5500.0,35.1333,35.1333,35.0748,35.0748,5500.0
2015-04-30 12:30:00,53.98,54.0,53.92,54.0,16200.0,35.0683,35.0813,35.0293,35.0813,16200.0
2015-04-30 12:35:00,54.0,54.02,53.95,53.97,49600.0,35.0813,35.0943,35.0488,35.0618,49600.0
2015-04-30 12:40:00,53.97,53.98,53.85,53.88,17900.0,35.0618,35.0683,34.9839,35.0034,17900.0
2015-04-30 12:45:00,53.89,53.89,53.75,53.76,31300.0,35.0099,35.0099,34.9189,34.9254,31300.0
2015-04-30 12:50:00,53.76,53.76,53.7,53.72,18100.0,34.9254,34.9254,34.8864,34.8994,18100.0
2015-04-30 12:55:00,53.72,53.79,53.72,53.79,30200.0,34.8994,34.9449,34.8994,34.9449,30200.0
2015-04-30 13:00:00,53.8,53.87,53.76,53.85,13800.0,34.9514,34.9969,34.9254,34.9839,13800.0
2015-04-30 13:05:00,53.84,53.84,53.79,53.79,18100.0,34.9774,34.9774,34.9449,34.9449,18100.0
2015-04-30 13:10:00,53.79,53.79,53.72,53.74,10700.0,34.9449,34.9449,34.8994,34.9124,10700.0
2015-04-30 13:15:00,53.75,53.78,53.74,53.77,7200.0,34.9189,34.9384,34.9124,34.9319,7200.0
2015-04-30 13:20:00,53.78,53.82,53.76,53.82,10600.0,34.9384,34.9644,34.9254,34.9644,10600.0
2015-04-30 13:25:00,53.83,53.91,53.83,53.9,11200.0,34.9709,35.0228,34.9709,35.0163,11200.0
2015-04-30 13:30:00,53.91,53.91,53.76,53.78,17600.0,35.0228,35.0228,34.9254,34.9384,17600.0
2015-04-30 13:35:00,53.78,53.78,53.68,53.68,9900.0,34.9384,34.9384,34.8734,34.8734,9900.0
2015-04-30 13:40:00,53.68,53.74,53.64,53.74,14000.0,34.8734,34.9124,34.8474,34.9124,14000.0
2015-04-30 13:45:00,53.74,53.78,53.68,53.71,20500.0,34.9124,34.9384,34.8734,34.8929,20500.0
2015-04-30 13:50:00,53.7,53.75,53.68,53.75,10600.0,34.8864,34.9189,34.8734,34.9189,10600.0
2015-04-30 13:55:00,53.75,53.81,53.72,53.75,20800.0,34.9189,34.9579,34.8994,34.9189,20800.0
2015-04-30 14:00:00,53.74,53.78,53.71,53.74,19900.0,34.9124,34.9384,34.8929,34.9124,19900.0
2015-04-30 14:05:00,53.73,53.79,53.66,53.79,17700.0,34.9059,34.9449,34.8604,34.9449,17700.0
2015-04-30 14:10:00,53.78,53.84,53.72,53.84,14700.0,34.9384,34.9774,34.8994,34.9774,14700.0
2015-04-30 14:15:00,53.82,53.85,53.8,53.84,10000.0,34.9644,34.9839,34.9514,34.9774,10000.0
2015-04-30 14:20:00,53.85,53.86,53.6,53.6,31000.0,34.9839,34.9904,34.8215,34.8215,31000.0
2015-04-30 14:25:00,53.61,53.68,53.6,53.67,17100.0,34.8279,34.8734,34.8215,34.8669,17100.0
2015-04-30 14:30:00,53.68,53.7,53.64,53.65,15000.0,34.8734,34.8864,34.8474,34.8539,15000.0
2015-04-30 14:35:00,53.65,53.74,53.64,53.64,24200.0,34.8539,34.9124,34.8474,34.8474,24200.0
2015-04-30 14:40:00,53.65,53.69,53.65,53.68,15300.0,34.8539,34.8799,34.8539,34.8734,15300.0
2015-04-30 14:45:00,53.69,53.69,53.55,53.55,17200.0,34.8799,34.8799,34.789,34.789,17200.0
2015-04-30 14:50:00,53.55,53.6,53.51,53.57,20000.0,34.789,34.8215,34.763,34.802,20000.0
2015-04-30 14:55:00,53.56,53.57,53.51,53.52,21800.0,34.7955,34.802,34.763,34.7695,21800.0
2015-04-30 15:00:00,53.52,53.54,53.36,53.42,52700.0,34.7695,34.7825,34.6655,34.7045,52700.0
2015-04-30 15:05:00,53.43,53.49,53.42,53.45,45900.0,34.711,34.75,34.7045,34.724,45900.0
2015-04-30 15:10:00,53.45,53.5,53.43,53.5,30300.0,34.724,34.7565,34.711,34.7565,30300.0
2015-04-30 15:15:00,53.5,53.59,53.5,53.56,30700.0,34.7565,34.815,34.7565,34.7955,30700.0
2015-04-30 15:20:00,53.56,53.59,53.45,53.47,34300.0,34.7955,34.815,34.724,34.737,34300.0
2015-04-30 15:25:00,53.48,53.49,53.37,53.41,32300.0,34.7435,34.75,34.672,34.698,32300.0
2015-04-30 15:30:00,53.42,53.57,53.38,53.57,52400.0,34.7045,34.802,34.6785,34.802,52400.0
2015-04-30 15:35:00,53.57,53.67,53.55,53.66,61400.0,34.802,34.8669,34.789,34.8604,61400.0
2015-04-30 15:40:00,53.65,53.66,53.55,53.59,57500.0,34.8539,34.8604,34.789,34.815,57500.0
2015-04-30 15:45:00,53.59,53.69,53.59,53.67,98600.0,34.815,34.8799,34.815,34.8669,98600.0
2015-04-30 15:50:00,53.67,53.71,53.64,53.7,94300.0,34.8669,34.8929,34.8474,34.8864,94300.0
2015-04-30 15:55:00,53.71,53.74,53.69,53.74,145300.0,34.8929,34.9124,34.8799,34.9124,145300.0
2015-05-01 09:30:00,53.94,54.17,53.92,54.08,46900.0,35.0423,35.1918,35.0293,35.1333,46900.0
2015-05-01 09:35:00,54.09,54.15,54.0,54.13,19500.0,35.1398,35.1788,35.0813,35.1658,19500.0
2015-05-01 09:40:00,54.12,54.21,54.07,54.2,20100.0,35.1593,35.2177,35.1268,35.2112,20100.0
2015-05-01 09:45:00,54.21,54.23,54.17,54.17,20200.0,35.2177,35.2307,35.1918,35.1918,20200.0
2015-05-01 09:50:00,54.17,54.17,54.07,54.08,19200.0,35.1918,35.1918,35.1268,35.1333,19200.0
2015-05-01 09:55:00,54.08,54.21,54.01,54.1,15900.0,35.1333,35.2177,35.0878,35.1463,15900.0
2015-05-01 10:00:00,54.1,54.28,54.1,54.27,27000.0,35.1463,35.2632,35.1463,35.2567,27000.0
2015-05-01 10:05:00,54.27,54.37,54.21,54.35,23900.0,35.2567,35.3217,35.2177,35.3087,23900.0
2015-05-01 10:10:00,54.36,54.38,54.29,54.29,22100.0,35.3152,35.3282,35.2697,35.2697,22100.0
2015-05-01 10:15:00,54.27,54.38,54.27,54.32,22400.0,35.2567,35.3282,35.2567,35.2892,22400.0
2015-05-01 10:20:00,54.34,54.4,54.33,54.36,14800.0,35.3022,35.3412,35.2957,35.3152,14800.0
2015-05-01 10:25:00,54.3,54.34,54.27,54.29,16600.0,35.2762,35.3022,35.2567,35.2697,16600.0
2015-05-01 10:30:00,54.29,54.31,54.21,54.27,15100.0,35.2697,35.2827,35.2177,35.2567,15100.0
2015-05-01 10:35:00,54.28,54.31,54.18,54.2,23000.0,35.2632,35.2827,35.1983,35.2112,23000.0
2015-05-01 10:40:00,54.19,54.19,54.09,54.12,14500.0,35.2047,35.2047,35.1398,35.1593,14500.0
2015-05-01 10:45:00,54.12,54.2,54.11,54.18,12800.0,35.1593,35.2112,35.1528,35.1983,12800.0
2015-05-01 10:50:00,54.17,54.17,54.06,54.08,31100.0,35.1918,35.1918,35.1203,35.1333,31100.0
2015-05-01 10:55:00,54.08,54.1,54.05,54.05,13900.0,35.1333,35.1463,35.1138,35.1138,13900.0
2015-05-01 11:00:00,54.06,54.11,54.06,54.08,22400.0,35.1203,35.1528,35.1203,35.1333,22400.0
2015-05-01 11:05:00,54.08,54.12,54.05,54.06,31600.0,35.1333,35.1593,35.1138,35.1203,31600.0
2015-05-01 11:10:00,54.07,54.14,54.06,54.13,17100.0,35.1268,35.1723,35.1203,35.1658,17100.0
2015-05-01 11:15:00,54.13,54.13,54.0,54.06,17900.0,35.1658,35.1658,35.0813,35.1203,17900.0
2015-05-01 11:20:00,54.08,54.16,54.08,54.12,18600.0,35.1333,35.1853,35.1333,35.1593,18600.0
2015-05-01 11:25:00,54.11,54.21,54.11,54.19,20600.0,35.1528,35.2177,35.1528,35.2047,20600.0
2015-05-01 11:30:00,54.2,54.24,54.18,54.2,30600.0,35.2112,35.2372,35.1983,35.2112,30600.0
2015-05-01 11:35:00,54.2,54.2,54.1,54.1,20700.0,35.2112,35.2112,35.1463,35.1463,20700.0
2015-05-01 11:40:00,54.09,54.09,54.01,54.04,22300.0,35.1398,35.1398,35.0878,35.1073,22300.0
2015-05-01 11:45:00,54.03,54.04,53.96,54.01,23500.0,35.1008,35.1073,35.0553,35.0878,23500.0
2015-05-01 11:50:00,54.0,54.01,53.96,53.98,22900.0,35.0813,35.0878,35.0553,35.0683,22900.0
2015-05-01 11:55:00,53.97,54.02,53.94,53.99,20500.0,35.0618,35.0943,35.0423,35.0748,20500.0
2015-05-01 12:00:00,53.99,54.01,53.94,53.96,17400.0,35.0748,35.0878,35.0423,35.0553,17400.0
2015-05-01 12:05:00,53.96,54.0,53.93,53.97,12300.0,35.0553,35.0813,35.0358,35.0618,12300.0
2015-05-01 12:10:00,53.97,53.98,53.94,53.98,14300.0,35.0618,35.0683,35.0423,35.0683,14300.0
2015-05-01 12:15:00,53.98,54.01,53.97,54.0,20800.0,35.0683,35.0878,35.0618,35.0813,20800.0
2015-05-01 12:20:00,54.01,54.04,54.0,54.02,14400.0,35.0878,35.1073,35.0813,35.0943,14400.0
2015-05-01 12:25:00,54.01,54.03,54.0,54.02,9000.0,35.0878,35.1008,35.0813,35.0943,9000.0
2015-05-01 12:30:00,54.03,54.08,54.03,54.08,14900.0,35.1008,35.1333,35.1008,35.1333,14900.0
2015-05-01 12:35:00,54.08,54.09,54.04,54.04,12800.0,35.1333,35.1398,35.1073,35.1073,12800.0
2015-05-01 12:40:00,54.04,54.05,54.0,54.04,10400.0,35.1073,35.1138,35.0813,35.1073,10400.0
2015-05-01 12:45:00,54.05,54.1,54.04,54.1,12500.0,35.1138,35.1463,35.1073,35.1463,12500.0
2015-05-01 12:50:00,54.09,54.11,54.05,54.09,14100.0,35.1398,35.1528,35.1138,35.1398,14100.0
2015-05-01 12:55:00,54.09,54.16,54.07,54.16,34800.0,35.1398,35.1853,35.1268,35.1853,34800.0
2015-05-01 13:00:00,54.16,54.2,54.14,54.15,23600.0,35.1853,35.2112,35.1723,35.1788,23600.0
2015-05-01 13:05:00,54.14,54.15,54.04,54.07,10400.0,35.1723,35.1788,35.1073,35.1268,10400.0
2015-05-01 13:10:00,54.08,54.09,54.04,54.05,16900.0,35.1333,35.1398,35.1073,35.1138,16900.0
2015-05-01 13:15:00,54.06,54.12,54.05,54.11,15700.0,35.1203,35.1593,35.1138,35.1528,15700.0
2015-05-01 13:20:00,54.11,54.15,54.08,54.09,19900.0,35.1528,35.1788,35.1333,35.1398,19900.0
2015-05-01 13:25:00,54.09,54.15,54.08,54.14,23900.0,35.1398,35.1788,35.1333,35.1723,23900.0
2015-05-01 13:30:00,54.14,54.19,54.13,54.13,10800.0,35.1723,35.2047,35.1658,35.1658,10800.0
2015-05-01 13:35:00,54.14,54.15,54.11,54.14,18400.0,35.1723,35.1788,35.1528,35.1723,18400.0
2015-05-01 13:40:00,54.13,54.15,54.11,54.13,15500.0,35.1658,35.1788,35.1528,35.1658,15500.0
2015-05-01 13:45:00,54.14,54.17,54.14,54.16,17800.0,35.1723,35.1918,35.1723,35.1853,17800.0
2015-05-01 13:50:00,54.16,54.25,54.15,54.19,32000.0,35.1853,35.2437,35.1788,35.2047,32000.0
2015-05-01 13:55:00,54.19,54.21,54.18,54.19,14100.0,35.2047,35.2177,35.1983,35.2047,14100.0
2015-05-01 14:00:00,54.19,54.2,54.15,54.16,21200.0,35.2047,35.2112,35.1788,35.1853,21200.0
2015-05-01 14:05:00,54.17,54.2,54.14,54.15,15300.0,35.1918,35.2112,35.1723,35.1788,15300.0
2015-05-01 14:10:00,54.14,54.15,54.06,54.07,19900.0,35.1723,35.1788,35.1203,35.1268,19900.0
2015-05-01 14:15:00,54.07,54.1,54.06,54.1,16200.0,35.1268,35.1463,35.1203,35.1463,16200.0
2015-05-01 14:20:00,54.1,54.1,54.02,54.1,16400.0,35.1463,35.1463,35.0943,35.1463,16400.0
2015-05-01 14:25:00,54.1,54.19,54.08,54.18,20200.0,35.1463,35.2047,35.1333,35.1983,20200.0
2015-05-01 14:30:00,54.19,54.2,54.16,54.19,14400.0,35.2047,35.2112,35.1853,35.2047,14400.0
2015-05-01 14:35:00,54.19,54.22,54.18,54.22,15900.0,35.2047,35.2242,35.1983,35.2242,15900.0
2015-05-01 14:40:00,54.21,54.22,54.11,54.11,22800.0,35.2177,35.2242,35.1528,35.1528,22800.0
2015-05-01 14:45:00,54.11,54.13,54.1,54.11,16300.0,35.1528,35.1658,35.1463,35.1528,16300.0
2015-05-01 14:50:00,54.1,54.1,54.04,54.06,18100.0,35.1463,35.1463,35.1073,35.1203,18100.0
2015-05-01 14:55:00,54.06,54.07,54.02,54.04,13500.0,35.1203,35.1268,35.0943,35.1073,13500.0
2015-05-01 15:00:00,54.04,54.05,54.0,54.02,20000.0,35.1073,35.1138,35.0813,35.0943,20000.0
2015-05-01 15:05:00,54.03,54.04,53.93,53.95,36800.0,35.1008,35.1073,35.0358,35.0488,36800.0
2015-05-01 15:10:00,53.95,53.98,53.94,53.94,24700.0,35.0488,35.0683,35.0423,35.0423,24700.0
2015-05-01 15:15:00,53.94,54.0,53.9,54.0,29900.0,35.0423,35.0813,35.0163,35.0813,29900.0
2015-05-01 15:20:00,54.0,54.01,53.93,53.95,42100.0,35.0813,35.0878,35.0358,35.0488,42100.0
2015-05-01 15:25:00,53.95,53.98,53.88,53.89,53300.0,35.0488,35.0683,35.0034,35.0099,53300.0
2015-05-01 15:30:00,53.89,53.98,53.89,53.98,34100.0,35.0099,35.0683,35.0099,35.0683,34100.0
2015-05-01 15:35:00,53.98,54.03,53.97,53.99,26800.0,35.0683,35.1008,35.0618,35.0748,26800.0
2015-05-01 15:40:00,53.99,54.04,53.97,53.98,41400.0,35.0748,35.1073,35.0618,35.0683,41400.0
2015-05-01 15:45:00,53.99,54.03,53.98,54.03,37200.0,35.0748,35.1008,35.0683,35.1008,37200.0
2015-05-01 15:50:00,54.03,54.04,53.97,54.01,82700.0,35.1008,35.1073,35.0618,35.0878,82700.0
2015-05-01 15:55:00,54.0,54.03,53.99,54.0,169700.0,35.0813,35.1008,35.0748,35.0813,169700.0
2015-05-04 09:30:00,53.81,53.97,53.81,53.9,43600.0,34.9579,35.0618,34.9579,35.0163,43600.0
2015-05-04 09:35:00,53.89,53.92,53.85,53.9,9700.0,35.0099,35.0293,34.9839,35.0163,9700.0
2015-05-04 09:40:00,53.91,54.05,53.91,53.99,15700.0,35.0228,35.1138,35.0228,35.0748,15700.0
2015-05-04 09:45:00,53.99,54.01,53.88,53.89,14600.0,35.0748,35.0878,35.0034,35.0099,14600.0
2015-05-04 09:50:00,53.89,53.91,53.81,53.86,19200.0,35.0099,35.0228,34.9579,34.9904,19200.0
2015-05-04 09:55:00,53.85,53.87,53.82,53.84,36500.0,34.9839,34.9969,34.9644,34.9774,36500.0
2015-05-04 10:00:00,53.84,53.86,53.78,53.82,29300.0,34.9774,34.9904,34.9384,34.9644,29300.0
2015-05-04 10:05:00,53.83,53.85,53.82,53.84,37600.0,34.9709,34.9839,34.9644,34.9774,37600.0
2015-05-04 10:10:00,53.83,53.84,53.78,53.8,22800.0,34.9709,34.9774,34.9384,34.9514,22800.0
2015-05-04 10:15:00,53.8,53.81,53.78,53.79,12300.0,34.9514,34.9579,34.9384,34.9449,12300.0
2015-05-04 10:20:00,53.79,53.83,53.79,53.8,14400.0,34.9449,34.9709,34.9449,34.9514,14400.0
2015-05-04 10:25:00,53.81,53.82,53.79,53.8,19600.0,34.9579,34.9644,34.9449,34.9514,19600.0
2015-05-04 10:30:00,53.81,53.82,53.75,53.77,32100.0,34.9579,34.9644,34.9189,34.9319,32100.0
2015-05-04 10:35:00,53.79,53.8,53.71,53.71,18600.0,34.9449,34.9514,34.8929,34.8929,18600.0
2015-05-04 10:40:00,53.71,53.75,53.7,53.72,21700.0,34.8929,34.9189,34.8864,34.8994,21700.0
2015-05-04 10:45:00,53.72,53.73,53.66,53.73,13700.0,34.8994,34.9059,34.8604,34.9059,13700.0
2015-05-04 10:50:00,53.73,53.74,53.69,53.71,10000.0,34.9059,34.9124,34.8799,34.8929,10000.0
2015-05-04 10:55:00,53.71,53.72,53.67,53.7,22800.0,34.8929,34.8994,34.8669,34.8864,22800.0
2015-05-04 11:00:00,53.71,53.72,53.67,53.69,20200.0,34.8929,34.8994,34.8669,34.8799,20200.0
2015-05-04 11:05:00,53.7,53.72,53.68,53.69,21500.0,34.8864,34.8994,34.8734,34.8799,21500.0
2015-05-04 11:10:00,53.68,53.69,53.62,53.63,20600.0,34.8734,34.8799,34.8344,34.8409,20600.0
2015-05-04 11:15:00,53.62,53.67,53.62,53.67,5800.0,34.8344,34.8669,34.8344,34.8669,5800.0
2015-05-04 11:20:00,53.67,53.72,53.67,53.72,15300.0,34.8669,34.8994,34.8669,34.8994,15300.0
2015-05-04 11:25:00,53.72,53.72,53.68,53.7,15400.0,34.8994,34.8994,34.8734,34.8864,15400.0
2015-05-04 11:30:00,53.71,53.73,53.67,53.71,11900.0,34.8929,34.9059,34.8669,34.8929,11900.0
2015-05-04 11:35:00,53.71,53.72,53.7,53.72,10300.0,34.8929,34.8994,34.8864,34.8994,10300.0
2015-05-04 11:40:00,53.72,53.73,53.7,53.7,15400.0,34.8994,34.9059,34.8864,34.8864,15400.0
2015-05-04 11:45:00,53.7,53.71,53.69,53.7,8100.0,34.8864,34.8929,34.8799,34.8864,8100.0
2015-05-04 11:50:00,53.7,53.72,53.65,53.71,13400.0,34.8864,34.8994,34.8539,34.8929,13400.0
2015-05-04 11:55:00,53.7,53.74,53.7,53.72,8300.0,34.8864,34.9124,34.8864,34.8994,8300.0
2015-05-04 12:00:00,53.73,53.73,53.7,53.71,15600.0,34.9059,34.9059,34.8864,34.8929,15600.0
2015-05-04 12:05:00,53.71,53.74,53.7,53.72,14400.0,34.8929,34.9124,34.8864,34.8994,14400.0
2015-05-04 12:10:00,53.71,53.73,53.7,53.71,22400.0,34.8929,34.9059,34.8864,34.8929,22400.0
2015-05-04 12:15:00,53.7,53.73,53.7,53.71,9600.0,34.8864,34.9059,34.8864,34.8929,9600.0
2015-05-04 12:20:00,53.71,53.74,53.66,53.74,12800.0,34.8929,34.9124,34.8604,34.9124,12800.0
2015-05-04 12:25:00,53.75,53.77,53.72,53.77,13500.0,34.9189,34.9319,34.8994,34.9319,13500.0
2015-05-04 12:30:00,53.76,53.79,53.73,53.74,18000.0,34.9254,34.9449,34.9059,34.9124,18000.0
2015-05-04 12:35:00,53.74,53.75,53.71,53.72,5400.0,34.9124,34.9189,34.8929,34.8994,5400.0
2015-05-04 12:40:00,53.71,53.73,53.67,53.68,4100.0,34.8929,34.9059,34.8669,34.8734,4100.0
2015-05-04 12:45:00,53.7,53.75,53.7,53.72,6800.0,34.8864,34.9189,34.8864,34.8994,6800.0
2015-05-04 12:50:00,53.72,53.76,53.71,53.75,46400.0,34.8994,34.9254,34.8929,34.9189,46400.0
2015-05-04 12:55:00,53.75,53.78,53.74,53.76,29500.0,34.9189,34.9384,34.9124,34.9254,29500.0
2015-05-04 13:00:00,53.75,53.78,53.74,53.76,13000.0,34.9189,34.9384,34.9124,34.9254,13000.0
2015-05-04 13:05:00,53.76,53.77,53.71,53.73,9100.0,34.9254,34.9319,34.8929,34.9059,9100.0
2015-05-04 13:10:00,53.72,53.77,53.71,53.77,27600.0,34.8994,34.9319,34.8929,34.9319,27600.0
2015-05-04 13:15:00,53.79,53.79,53.74,53.75,10000.0,34.9449,34.9449,34.9124,34.9189,10000.0
2015-05-04 13:20:00,53.75,53.76,53.7,53.7,7200.0,34.9189,34.9254,34.8864,34.8864,7200.0
2015-05-04 13:25:00,53.7,53.72,53.67,53.71,8700.0,34.8864,34.8994,34.8669,34.8929,8700.0
2015-05-04 13:30:00,53.71,53.74,53.7,53.7,8600.0,34.8929,34.9124,34.8864,34.8864,8600.0
2015-05-04 13:35:00,53.7,53.73,53.7,53.72,8900.0,34.8864,34.9059,34.8864,34.8994,8900.0
2015-05-04 13:40:00,53.73,53.75,53.68,53.68,10400.0,34.9059,34.9189,34.8734,34.8734,10400.0
2015-05-04 13:45:00,53.68,53.71,53.66,53.7,12500.0,34.8734,34.8929,34.8604,34.8864,12500.0
2015-05-04 13:50:00,53.7,53.75,53.69,53.73,13700.0,34.8864,34.9189,34.8799,34.9059,13700.0
2015-05-04 13:55:00,53.73,53.74,53.72,53.73,7000.0,34.9059,34.9124,34.8994,34.9059,7000.0
2015-05-04 14:00:00,53.73,53.74,53.69,53.71,33800.0,34.9059,34.9124,34.8799,34.8929,33800.0
2015-05-04 14:05:00,53.72,53.76,53.7,53.74,24100.0,34.8994,34.9254,34.8864,34.9124,24100.0
2015-05-04 14:10:00,53.74,53.75,53.69,53.7,26100.0,34.9124,34.9189,34.8799,34.8864,26100.0
2015-05-04 14:15:00,53.71,53.79,53.71,53.78,20100.0,34.8929,34.9449,34.8929,34.9384,20100.0
2015-05-04 14:20:00,53.78,53.84,53.75,53.84,26300.0,34.9384,34.9774,34.9189,34.9774,26300.0
2015-05-04 14:25:00,53.83,53.84,53.8,53.81,34300.0,34.9709,34.9774,34.9514,34.9579,34300.0
2015-05-04 14:30:00,53.82,53.82,53.74,53.75,38100.0,34.9644,34.9644,34.9124,34.9189,38100.0
2015-05-04 14:35:00,53.76,53.79,53.74,53.77,28600.0,34.9254,34.9449,34.9124,34.9319,28600.0
2015-05-04 14:40:00,53.78,53.79,53.76,53.77,18500.0,34.9384,34.9449,34.9254,34.9319,18500.0
2015-05-04 14:45:00,53.76,53.79,53.76,53.78,21500.0,34.9254,34.9449,34.9254,34.9384,21500.0
2015-05-04 14:50:00,53.78,53.78,53.74,53.75,10500.0,34.9384,34.9384,34.9124,34.9189,10500.0
2015-05-04 14:55:00,53.75,53.77,53.74,53.77,13200.0,34.9189,34.9319,34.9124,34.9319,13200.0
2015-05-04 15:00:00,53.77,53.77,53.74,53.75,20000.0,34.9319,34.9319,34.9124,34.9189,20000.0
2015-05-04 15:05:00,53.76,53.79,53.75,53.77,19500.0,34.9254,34.9449,34.9189,34.9319,19500.0
2015-05-04 15:10:00,53.76,53.78,53.75,53.77,21600.0,34.9254,34.9384,34.9189,34.9319,21600.0
2015-05-04 15:15:00,53.78,53.79,53.74,53.78,26200.0,34.9384,34.9449,34.9124,34.9384,26200.0
2015-05-04 15:20:00,53.78,53.8,53.77,53.78,41200.0,34.9384,34.9514,34.9319,34.9384,41200.0
2015-05-04 15:25:00,53.78,53.79,53.75,53.78,28000.0,34.9384,34.9449,34.9189,34.9384,28000.0
2015-05-04 15:30:00,53.77,53.78,53.74,53.75,39500.0,34.9319,34.9384,34.9124,34.9189,39500.0
2015-05-04 15:35:00,53.75,53.79,53.74,53.75,57800.0,34.9189,34.9449,34.9124,34.9189,57800.0
2015-05-04 15:40:00,53.75,53.75,53.71,53.73,29800.0,34.9189,34.9189,34.8929,34.9059,29800.0
2015-05-04 15:45:00,53.74,53.76,53.71,53.73,54900.0,34.9124,34.9254,34.8929,34.9059,54900.0
2015-05-04 15:50:00,53.73,53.76,53.7,53.72,112800.0,34.9059,34.9254,34.8864,34.8994,112800.0
2015-05-04 15:55:00,53.71,53.77,53.71,53.73,121800.0,34.8929,34.9319,34.8929,34.9059,121800.0
2015-05-05 09:30:00,53.64,53.73,53.53,53.63,22300.0,34.8474,34.9059,34.776,34.8409,22300.0
2015-05-05 09:35:00,53.64,53.74,53.46,53.5,162600.0,34.8474,34.9124,34.7305,34.7565,162600.0
2015-05-05 09:40:00,53.53,53.54,53.24,53.25,79500.0,34.776,34.7825,34.5876,34.5941,79500.0
2015-05-05 09:45:00,53.25,53.28,53.06,53.07,53300.0,34.5941,34.6136,34.4706,34.4771,53300.0
2015-05-05 09:50:00,53.07,53.07,52.95,52.97,53600.0,34.4771,34.4771,34.3992,34.4122,53600.0
2015-05-05 09:55:00,52.96,52.98,52.85,52.89,45100.0,34.4057,34.4187,34.3342,34.3602,45100.0
2015-05-05 10:00:00,52.91,52.94,52.77,52.79,31100.0,34.3732,34.3927,34.2822,34.2952,31100.0
2015-05-05 10:05:00,52.8,52.8,52.57,52.59,95700.0,34.3017,34.3017,34.1523,34.1653,95700.0
2015-05-05 10:10:00,52.59,52.62,52.4,52.4,171700.0,34.1653,34.1848,34.0419,34.0419,171700.0
2015-05-05 10:15:00,52.42,52.42,52.23,52.25,258200.0,34.0549,34.0549,33.9314,33.9444,258200.0
2015-05-05 10:20:00,52.25,52.51,52.2,52.46,268600.0,33.9444,34.1133,33.9119,34.0808,268600.0
2015-05-05 10:25:00,52.45,52.47,52.13,52.14,115200.0,34.0744,34.0873,33.8665,33.873,115200.0
2015-05-05 10:30:00,52.13,52.16,51.86,51.89,371600.0,33.8665,33.886,33.6911,33.7105,371600.0
2015-05-05 10:35:00,51.9,52.0,51.79,51.84,205100.0,33.717,33.782,33.6456,33.6781,205100.0
2015-05-05 10:40:00,51.84,51.88,51.63,51.7,238500.0,33.6781,33.704,33.5416,33.5871,238500.0
2015-05-05 10:45:00,51.7,51.71,51.39,51.4,260300.0,33.5871,33.5936,33.3857,33.3922,260300.0
2015-05-05 10:50:00,51.41,51.55,51.21,51.35,510000.0,33.3987,33.4897,33.2688,33.3597,510000.0
2015-05-05 10:55:00,51.32,51.65,51.3,51.55,176700.0,33.3402,33.5546,33.3272,33.4897,176700.0
2015-05-05 11:00:00,51.56,51.65,51.5,51.57,101000.0,33.4962,33.5546,33.4572,33.5027,101000.0
2015-05-05 11:05:00,51.57,51.68,51.34,51.55,148300.0,33.5027,33.5741,33.3532,33.4897,148300.0
2015-05-05 11:10:00,51.55,51.65,51.54,51.63,85300.0,33.4897,33.5546,33.4832,33.5416,85300.0
2015-05-05 11:15:00,51.62,51.67,51.07,51.2,429900.0,33.5351,33.5676,33.1778,33.2623,429900.0
2015-05-05 11:20:00,51.2,51.34,50.94,51.08,384500.0,33.2623,33.3532,33.0934,33.1843,384500.0
2015-05-05 11:25:00,51.1,51.16,50.98,51.01,72800.0,33.1973,33.2363,33.1194,33.1388,72800.0
2015-05-05 11:30:00,50.99,51.09,50.91,50.95,150000.0,33.1259,33.1908,33.0739,33.0999,150000.0
2015-05-05 11:35:00,50.97,51.29,50.95,51.22,193600.0,33.1129,33.3208,33.0999,33.2753,193600.0
2015-05-05 11:40:00,51.23,51.34,51.21,51.31,60900.0,33.2818,33.3532,33.2688,33.3337,60900.0
2015-05-05 11:45:00,51.31,51.33,51.21,51.27,65600.0,33.3337,33.3467,33.2688,33.3078,65600.0
2015-05-05 11:50:00,51.27,51.9,50.9,51.07,397600.0,33.3078,33.717,33.0674,33.1778,397600.0
2015-05-05 11:55:00,51.07,51.55,51.02,51.4,174500.0,33.1778,33.4897,33.1453,33.3922,174500.0
2015-05-05 12:00:00,51.37,51.57,51.37,51.53,49600.0,33.3727,33.5027,33.3727,33.4767,49600.0
2015-05-05 12:05:00,51.52,51.67,51.46,51.64,172700.0,33.4702,33.5676,33.4312,33.5481,172700.0
2015-05-05 12:10:00,51.64,51.65,51.57,51.58,175400.0,33.5481,33.5546,33.5027,33.5092,175400.0
2015-05-05 12:15:00,51.58,51.73,51.58,51.73,99000.0,33.5092,33.6066,33.5092,33.6066,99000.0
2015-05-05 12:20:00,51.73,51.78,51.66,51.7,107100.0,33.6066,33.6391,33.5611,33.5871,107100.0
2015-05-05 12:25:00,51.7,51.7,51.6,51.69,34300.0,33.5871,33.5871,33.5221,33.5806,34300.0
2015-05-05 12:30:00,51.67,51.71,51.59,51.71,28000.0,33.5676,33.5936,33.5156,33.5936,28000.0
2015-05-05 12:35:00,51.7,51.7,51.61,51.64,52300.0,33.5871,33.5871,33.5286,33.5481,52300.0
2015-05-05 12:40:00,51.64,51.71,51.63,51.68,45300.0,33.5481,33.5936,33.5416,33.5741,45300.0
2015-05-05 12:45:00,51.68,51.69,51.6,51.65,39400.0,33.5741,33.5806,33.5221,33.5546,39400.0
2015-05-05 12:50:00,51.65,51.65,51.53,51.6,93500.0,33.5546,33.5546,33.4767,33.5221,93500.0
2015-05-05 12:55:00,51.61,51.64,51.57,51.61,87600.0,33.5286,33.5481,33.5027,33.5286,87600.0
2015-05-05 13:00:00,51.61,51.63,51.38,51.41,58200.0,33.5286,33.5416,33.3792,33.3987,58200.0
2015-05-05 13:05:00,51.41,51.45,51.27,51.28,87400.0,33.3987,33.4247,33.3078,33.3143,87400.0
2015-05-05 13:10:00,51.28,51.44,51.28,51.35,27300.0,33.3143,33.4182,33.3143,33.3597,27300.0
2015-05-05 13:15:00,51.35,51.36,51.21,51.22,71200.0,33.3597,33.3662,33.2688,33.2753,71200.0
2015-05-05 13:20:00,51.21,51.31,51.16,51.3,84500.0,33.2688,33.3337,33.2363,33.3272,84500.0
2015-05-05 13:25:00,51.3,51.36,51.25,51.34,150700.0,33.3272,33.3662,33.2948,33.3532,150700.0
2015-05-05 13:30:00,51.34,51.35,51.23,51.28,142200.0,33.3532,33.3597,33.2818,33.3143,142200.0
2015-05-05 13:35:00,51.28,51.42,51.28,51.29,54800.0,33.3143,33.4052,33.3143,33.3208,54800.0
2015-05-05 13:40:00,51.3,51.34,51.18,51.2,49000.0,33.3272,33.3532,33.2493,33.2623,49000.0
2015-05-05 13:45:00,51.2,51.27,51.18,51.26,64900.0,33.2623,33.3078,33.2493,33.3013,64900.0
2015-05-05 13:50:00,51.26,51.3,51.05,51.1,137200.0,33.3013,33.3272,33.1648,33.1973,137200.0
2015-05-05 13:55:00,51.09,51.16,51.07,51.09,43300.0,33.1908,33.2363,33.1778,33.1908,43300.0
2015-05-05 14:00:00,51.1,51.11,51.05,51.06,34900.0,33.1973,33.2038,33.1648,33.1713,34900.0
2015-05-05 14:05:00,51.05,51.16,50.99,51.1,78900.0,33.1648,33.2363,33.1259,33.1973,78900.0
2015-05-05 14:10:00,51.11,51.12,51.02,51.02,44500.0,33.2038,33.2103,33.1453,33.1453,44500.0
2015-05-05 14:15:00,51.04,51.1,51.02,51.1,64800.0,33.1583,33.1973,33.1453,33.1973,64800.0
2015-05-05 14:20:00,51.1,51.14,51.04,51.08,48600.0,33.1973,33.2233,33.1583,33.1843,48600.0
2015-05-05 14:25:00,51.06,51.1,50.99,51.0,44800.0,33.1713,33.1973,33.1259,33.1324,44800.0
2015-05-05 14:30:00,51.0,51.13,50.99,51.09,41900.0,33.1324,33.2168,33.1259,33.1908,41900.0
2015-05-05 14:35:00,51.08,51.14,51.08,51.12,32800.0,33.1843,33.2233,33.1843,33.2103,32800.0
2015-05-05 14:40:00,51.11,51.12,51.0,51.01,52400.0,33.2038,33.2103,33.1324,33.1388,52400.0
2015-05-05 14:45:00,51.02,51.06,50.98,50.99,75200.0,33.1453,33.1713,33.1194,33.1259,75200.0
2015-05-05 14:50:00,50.98,50.98,50.86,50.87,71700.0,33.1194,33.1194,33.0414,33.0479,71700.0
2015-05-05 14:55:00,50.86,50.91,50.82,50.84,86500.0,33.0414,33.0739,33.0154,33.0284,86500.0
2015-05-05 15:00:00,50.84,50.91,50.82,50.9,109900.0,33.0284,33.0739,33.0154,33.0674,109900.0
2015-05-05 15:05:00,50.91,50.91,50.76,50.77,94100.0,33.0739,33.0739,32.9764,32.9829,94100.0
2015-05-05 15:10:00,50.76,50.89,50.76,50.89,79500.0,32.9764,33.0609,32.9764,33.0609,79500.0
2015-05-05 15:15:00,50.88,50.91,50.87,50.88,95900.0,33.0544,33.0739,33.0479,33.0544,95900.0
2015-05-05 15:20:00,50.88,50.89,50.85,50.87,87600.0,33.0544,33.0609,33.0349,33.0479,87600.0
2015-05-05 15:25:00,50.87,50.91,50.82,50.91,103700.0,33.0479,33.0739,33.0154,33.0739,103700.0
2015-05-05 15:30:00,50.9,51.09,50.9,51.07,184400.0,33.0674,33.1908,33.0674,33.1778,184400.0
2015-05-05 15:35:00,51.07,51.19,51.06,51.13,131900.0,33.1778,33.2558,33.1713,33.2168,131900.0
2015-05-05 15:40:00,51.12,51.13,51.05,51.09,69400.0,33.2103,33.2168,33.1648,33.1908,69400.0
2015-05-05 15:45:00,51.09,51.11,50.96,50.97,208300.0,33.1908,33.2038,33.1064,33.1129,208300.0
2015-05-05 15:50:00,50.98,51.0,50.9,50.93,223900.0,33.1194,33.1324,33.0674,33.0869,223900.0
2015-05-05 15:55:00,50.93,50.98,50.92,50.97,286100.0,33.0869,33.1194,33.0804,33.1129,286100.0
2015-05-06 09:30:00,51.09,51.53,51.09,51.38,84000.0,33.1908,33.4767,33.1908,33.3792,84000.0
2015-05-06 09:35:00,51.37,51.85,50.81,50.85,126100.0,33.3727,33.6846,33.0089,33.0349,126100.0
2015-05-06 09:40:00,50.88,50.95,50.8,50.88,120000.0,33.0544,33.0999,33.0024,33.0544,120000.0
2015-05-06 09:45:00,50.89,51.27,50.88,51.24,115000.0,33.0609,33.3078,33.0544,33.2883,115000.0
2015-05-06 09:50:00,51.23,51.38,51.14,51.24,327200.0,33.2818,33.3792,33.2233,33.2883,327200.0
2015-05-06 09:55:00,51.25,51.53,51.23,51.53,99900.0,33.2948,33.4767,33.2818,33.4767,99900.0
2015-05-06 10:00:00,51.53,51.55,51.44,51.5,90700.0,33.4767,33.4897,33.4182,33.4572,90700.0
2015-05-06 10:05:00,51.5,51.59,51.33,51.36,108000.0,33.4572,33.5156,33.3467,33.3662,108000.0
2015-05-06 10:10:00,51.36,51.48,51.31,51.48,55900.0,33.3662,33.4442,33.3337,33.4442,55900.0
2015-05-06 10:15:00,51.49,51.65,51.41,51.62,273800.0,33.4507,33.5546,33.3987,33.5351,273800.0
2015-05-06 10:20:00,51.62,51.76,51.55,51.55,107300.0,33.5351,33.6261,33.4897,33.4897,107300.0
2015-05-06 10:25:00,51.56,51.68,51.55,51.67,44800.0,33.4962,33.5741,33.4897,33.5676,44800.0
2015-05-06 10:30:00,51.68,51.71,51.56,51.58,58700.0,33.5741,33.5936,33.4962,33.5092,58700.0
2015-05-06 10:35:00,51.58,51.66,51.49,51.65,42900.0,33.5092,33.5611,33.4507,33.5546,42900.0
2015-05-06 10:40:00,51.65,51.77,51.65,51.71,44300.0,33.5546,33.6326,33.5546,33.5936,44300.0
2015-05-06 10:45:00,51.72,51.78,51.69,51.73,88700.0,33.6001,33.6391,33.5806,33.6066,88700.0
2015-05-06 10:50:00,51.73,51.77,51.63,51.77,174400.0,33.6066,33.6326,33.5416,33.6326,174400.0
2015-05-06 10:55:00,51.77,51.82,51.72,51.76,46700.0,33.6326,33.6651,33.6001,33.6261,46700.0
2015-05-06 11:00:00,51.76,51.76,51.67,51.69,49300.0,33.6261,33.6261,33.5676,33.5806,49300.0
2015-05-06 11:05:00,51.69,51.73,51.65,51.71,38600.0,33.5806,33.6066,33.5546,33.5936,38600.0
2015-05-06 11:10:00,51.71,51.71,51.6,51.6,26300.0,33.5936,33.5936,33.5221,33.5221,26300.0
2015-05-06 11:15:00,51.59,51.67,51.59,51.65,36400.0,33.5156,33.5676,33.5156,33.5546,36400.0
2015-05-06 11:20:00,51.64,51.65,51.6,51.63,18400.0,33.5481,33.5546,33.5221,33.5416,18400.0
2015-05-06 11:25:00,51.63,51.71,51.62,51.7,33300.0,33.5416,33.5936,33.5351,33.5871,33300.0
2015-05-06 11:30:00,51.7,51.79,51.7,51.79,29900.0,33.5871,33.6456,33.5871,33.6456,29900.0
2015-05-06 11:35:00,51.8,51.81,51.72,51.79,30600.0,33.6521,33.6586,33.6001,33.6456,30600.0
2015-05-06 11:40:00,51.79,51.94,51.78,51.94,76800.0,33.6456,33.743,33.6391,33.743,76800.0
2015-05-06 11:45:00,51.93,51.97,51.89,51.92,68900.0,33.7365,33.7625,33.7105,33.73,68900.0
2015-05-06 11:50:00,51.92,51.95,51.85,51.86,64300.0,33.73,33.7495,33.6846,33.6911,64300.0
2015-05-06 11:55:00,51.86,51.87,51.76,51.79,69800.0,33.6911,33.6976,33.6261,33.6456,69800.0
2015-05-06 12:00:00,51.8,51.8,51.72,51.73,48800.0,33.6521,33.6521,33.6001,33.6066,48800.0
2015-05-06 12:05:00,51.72,51.77,51.69,51.76,41400.0,33.6001,33.6326,33.5806,33.6261,41400.0
2015-05-06 12:10:00,51.77,51.86,51.76,51.77,42200.0,33.6326,33.6911,33.6261,33.6326,42200.0
2015-05-06 12:15:00,51.78,51.84,51.75,51.81,106400.0,33.6391,33.6781,33.6196,33.6586,106400.0
2015-05-06 12:20:00,51.81,51.81,51.72,51.73,135100.0,33.6586,33.6586,33.6001,33.6066,135100.0
2015-05-06 12:25:00,51.73,51.75,51.67,51.7,155500.0,33.6066,33.6196,33.5676,33.5871,155500.0
2015-05-06 12:30:00,51.7,51.71,51.68,51.71,72800.0,33.5871,33.5936,33.5741,33.5936,72800.0
2015-05-06 12:35:00,51.71,51.73,51.7,51.71,61100.0,33.5936,33.6066,33.5871,33.5936,61100.0
2015-05-06 12:40:00,51.71,51.71,51.66,51.66,35200.0,33.5936,33.5936,33.5611,33.5611,35200.0
2015-05-06 12:45:00,51.67,51.71,51.67,51.7,39500.0,33.5676,33.5936,33.5676,33.5871,39500.0
2015-05-06 12:50:00,51.69,51.71,51.66,51.66,45500.0,33.5806,33.5936,33.5611,33.5611,45500.0
2015-05-06 12:55:00,51.67,51.69,51.67,51.67,20200.0,33.5676,33.5806,33.5676,33.5676,20200.0
2015-05-06 13:00:00,51.68,51.72,51.67,51.69,32400.0,33.5741,33.6001,33.5676,33.5806,32400.0
2015-05-06 13:05:00,51.69,51.71,51.57,51.59,181600.0,33.5806,33.5936,33.5027,33.5156,181600.0
2015-05-06 13:10:00,51.57,51.7,51.56,51.69,39000.0,33.5027,33.5871,33.4962,33.5806,39000.0
2015-05-06 13:15:00,51.7,51.72,51.68,51.72,27200.0,33.5871,33.6001,33.5741,33.6001,27200.0
2015-05-06 13:20:00,51.72,51.81,51.72,51.77,48000.0,33.6001,33.6586,33.6001,33.6326,48000.0
2015-05-06 13:25:00,51.76,51.77,51.69,51.7,41600.0,33.6261,33.6326,33.5806,33.5871,41600.0
2015-05-06 13:30:00,51.7,51.71,51.6,51.62,38300.0,33.5871,33.5936,33.5221,33.5351,38300.0
2015-05-06 13:35:00,51.63,51.67,51.51,51.66,59000.0,33.5416,33.5676,33.4637,33.5611,59000.0
2015-05-06 13:40:00,51.65,51.71,51.6,51.62,64900.0,33.5546,33.5936,33.5221,33.5351,64900.0
2015-05-06 13:45:00,51.61,51.66,51.57,51.62,32700.0,33.5286,33.5611,33.5027,33.5351,32700.0
2015-05-06 13:50:00,51.61,51.62,51.57,51.61,31700.0,33.5286,33.5351,33.5027,33.5286,31700.0
2015-05-06 13:55:00,51.61,51.67,51.61,51.65,33800.0,33.5286,33.5676,33.5286,33.5546,33800.0
2015-05-06 14:00:00,51.66,51.77,51.65,51.77,54500.0,33.5611,33.6326,33.5546,33.6326,54500.0
2015-05-06 14:05:00,51.77,51.85,51.76,51.79,63000.0,33.6326,33.6846,33.6261,33.6456,63000.0
2015-05-06 14:10:00,51.78,51.8,51.75,51.76,70900.0,33.6391,33.6521,33.6196,33.6261,70900.0
2015-05-06 14:15:00,51.75,51.86,51.74,51.84,52200.0,33.6196,33.6911,33.6131,33.6781,52200.0
2015-05-06 14:20:00,51.85,51.89,51.81,51.81,55500.0,33.6846,33.7105,33.6586,33.6586,55500.0
2015-05-06 14:25:00,51.8,51.88,51.76,51.83,75600.0,33.6521,33.704,33.6261,33.6716,75600.0
2015-05-06 14:30:00,51.82,51.83,51.72,51.72,68300.0,33.6651,33.6716,33.6001,33.6001,68300.0
2015-05-06 14:35:00,51.73,51.76,51.69,51.72,64300.0,33.6066,33.6261,33.5806,33.6001,64300.0
2015-05-06 14:40:00,51.72,51.73,51.59,51.64,39500.0,33.6001,33.6066,33.5156,33.5481,39500.0
2015-05-06 14:45:00,51.64,51.71,51.62,51.71,29200.0,33.5481,33.5936,33.5351,33.5936,29200.0
2015-05-06 14:50:00,51.71,51.71,51.68,51.71,42700.0,33.5936,33.5936,33.5741,33.5936,42700.0
2015-05-06 14:55:00,51.71,51.78,51.68,51.77,94500.0,33.5936,33.6391,33.5741,33.6326,94500.0
2015-05-06 15:00:00,51.77,51.78,51.73,51.73,83800.0,33.6326,33.6391,33.6066,33.6066,83800.0
2015-05-06 15:05:00,51.73,51.76,51.71,51.73,93900.0,33.6066,33.6261,33.5936,33.6066,93900.0
2015-05-06 15:10:00,51.7,51.71,51.65,51.68,53900.0,33.5871,33.5936,33.5546,33.5741,53900.0
2015-05-06 15:15:00,51.68,51.74,51.65,51.73,79300.0,33.5741,33.6131,33.5546,33.6066,79300.0
2015-05-06 15:20:00,51.74,51.8,51.72,51.72,115400.0,33.6131,33.6521,33.6001,33.6001,115400.0
2015-05-06 15:25:00,51.73,51.79,51.68,51.75,93800.0,33.6066,33.6456,33.5741,33.6196,93800.0
2015-05-06 15:30:00,51.75,51.76,51.64,51.64,143200.0,33.6196,33.6261,33.5481,33.5481,143200.0
2015-05-06 15:35:00,51.64,51.76,51.64,51.74,90200.0,33.5481,33.6261,33.5481,33.6131,90200.0
2015-05-06 15:40:00,51.73,51.74,51.66,51.67,82100.0,33.6066,33.6131,33.5611,33.5676,82100.0
2015-05-06 15:45:00,51.68,51.7,51.67,51.69,159500.0,33.5741,33.5871,33.5676,33.5806,159500.0
2015-05-06 15:50:00,51.68,51.78,51.67,51.68,204400.0,33.5741,33.6391,33.5676,33.5741,204400.0
2015-05-06 15:55:00,51.68,51.8,51.67,51.79,247900.0,33.5741,33.6521,33.5676,33.6456,247900.0
2015-05-07 09:30:00,51.9,51.98,51.63,51.68,64600.0,33.717,33.769,33.5416,33.5741,64600.0
2015-05-07 09:35:00,51.68,51.72,51.6,51.66,50900.0,33.5741,33.6001,33.5221,33.5611,50900.0
2015-05-07 09:40:00,51.66,51.72,51.64,51.64,105300.0,33.5611,33.6001,33.5481,33.5481,105300.0
2015-05-07 09:45:00,51.65,51.7,51.64,51.67,40000.0,33.5546,33.5871,33.5481,33.5676,40000.0
2015-05-07 09:50:00,51.66,51.71,51.66,51.69,91100.0,33.5611,33.5936,33.5611,33.5806,91100.0
2015-05-07 09:55:00,51.69,51.7,51.66,51.69,102300.0,33.5806,33.5871,33.5611,33.5806,102300.0
2015-05-07 10:00:00,51.69,51.71,51.65,51.68,56300.0,33.5806,33.5936,33.5546,33.5741,56300.0
2015-05-07 10:05:00,51.67,51.71,51.65,51.68,113500.0,33.5676,33.5936,33.5546,33.5741,113500.0
2015-05-07 10:10:00,51.68,51.71,51.68,51.7,74100.0,33.5741,33.5936,33.5741,33.5871,74100.0
2015-05-07 10:15:00,51.71,51.71,51.63,51.65,97000.0,33.5936,33.5936,33.5416,33.5546,97000.0
2015-05-07 10:20:00,51.65,51.71,51.65,51.7,80600.0,33.5546,33.5936,33.5546,33.5871,80600.0
2015-05-07 10:25:00,51.7,51.81,51.69,51.76,94400.0,33.5871,33.6586,33.5806,33.6261,94400.0
2015-05-07 10:30:00,51.75,51.8,51.71,51.74,88200.0,33.6196,33.6521,33.5936,33.6131,88200.0
2015-05-07 10:35:00,51.73,51.74,51.66,51.71,35700.0,33.6066,33.6131,33.5611,33.5936,35700.0
2015-05-07 10:40:00,51.72,51.81,51.71,51.8,71500.0,33.6001,33.6586,33.5936,33.6521,71500.0
2015-05-07 10:45:00,51.8,51.81,51.74,51.77,59300.0,33.6521,33.6586,33.6131,33.6326,59300.0
2015-05-07 10:50:00,51.77,51.8,51.7,51.71,153300.0,33.6326,33.6521,33.5871,33.5936,153300.0
2015-05-07 10:55:00,51.71,51.76,51.7,51.74,41700.0,33.5936,33.6261,33.5871,33.6131,41700.0
2015-05-07 11:00:00,51.74,51.79,51.73,51.77,99500.0,33.6131,33.6456,33.6066,33.6326,99500.0
2015-05-07 11:05:00,51.77,51.82,51.75,51.77,64000.0,33.6326,33.6651,33.6196,33.6326,64000.0
2015-05-07 11:10:00,51.77,51.78,51.72,51.74,112900.0,33.6326,33.6391,33.6001,33.6131,112900.0
2015-05-07 11:15:00,51.75,51.76,51.71,51.72,78600.0,33.6196,33.6261,33.5936,33.6001,78600.0
2015-05-07 11:20:00,51.74,51.77,51.73,51.73,122000.0,33.6131,33.6326,33.6066,33.6066,122000.0
2015-05-07 11:25:00,51.73,51.76,51.71,51.75,121700.0,33.6066,33.6261,33.5936,33.6196,121700.0
2015-05-07 11:30:00,51.74,51.76,51.73,51.74,61500.0,33.6131,33.6261,33.6066,33.6131,61500.0
2015-05-07 11:35:00,51.75,51.75,51.72,51.73,37000.0,33.6196,33.6196,33.6001,33.6066,37000.0
2015-05-07 11:40:00,51.74,51.75,51.72,51.73,33700.0,33.6131,33.6196,33.6001,33.6066,33700.0
2015-05-07 11:45:00,51.72,51.81,51.7,51.79,91900.0,33.6001,33.6586,33.5871,33.6456,91900.0
2015-05-07 11:50:00,51.78,51.87,51.74,51.86,59100.0,33.6391,33.6976,33.6131,33.6911,59100.0
2015-05-07 11:55:00,51.85,51.9,51.85,51.9,38200.0,33.6846,33.717,33.6846,33.717,38200.0
2015-05-07 12:00:00,51.9,51.97,51.9,51.96,59700.0,33.717,33.7625,33.717,33.756,59700.0
2015-05-07 12:05:00,51.96,51.97,51.84,51.88,87700.0,33.756,33.7625,33.6781,33.704,87700.0
2015-05-07 12:10:00,51.87,51.91,51.85,51.91,17900.0,33.6976,33.7235,33.6846,33.7235,17900.0
2015-05-07 12:15:00,51.91,51.96,51.88,51.93,22600.0,33.7235,33.756,33.704,33.7365,22600.0
2015-05-07 12:20:00,51.93,51.96,51.92,51.94,15900.0,33.7365,33.756,33.73,33.743,15900.0
2015-05-07 12:25:00,51.93,51.97,51.89,51.92,38400.0,33.7365,33.7625,33.7105,33.73,38400.0
2015-05-07 12:30:00,51.93,51.95,51.86,51.95,225400.0,33.7365,33.7495,33.6911,33.7495,225400.0
2015-05-07 12:35:00,51.95,52.03,51.95,51.98,43000.0,33.7495,33.8015,33.7495,33.769,43000.0
2015-05-07 12:40:00,51.98,52.01,51.98,52.0,23500.0,33.769,33.7885,33.769,33.782,23500.0
2015-05-07 12:45:00,51.99,52.0,51.95,51.96,15100.0,33.7755,33.782,33.7495,33.756,15100.0
2015-05-07 12:50:00,51.96,52.0,51.96,51.98,14500.0,33.756,33.782,33.756,33.769,14500.0
2015-05-07 12:55:00,51.97,52.01,51.97,52.0,53900.0,33.7625,33.7885,33.7625,33.782,53900.0
2015-05-07 13:00:00,51.99,52.0,51.97,51.97,28100.0,33.7755,33.782,33.7625,33.7625,28100.0
2015-05-07 13:05:00,51.96,52.0,51.96,51.98,5400.0,33.756,33.782,33.756,33.769,5400.0
2015-05-07 13:10:00,51.99,52.01,51.98,51.98,37100.0,33.7755,33.7885,33.769,33.769,37100.0
2015-05-07 13:15:00,51.98,52.0,51.98,51.98,27200.0,33.769,33.782,33.769,33.769,27200.0
2015-05-07 13:20:00,51.97,52.0,51.96,52.0,32900.0,33.7625,33.782,33.756,33.782,32900.0
2015-05-07 13:25:00,52.0,52.01,51.98,51.98,82400.0,33.782,33.7885,33.769,33.769,82400.0
2015-05-07 13:30:00,51.97,52.0,51.97,52.0,22900.0,33.7625,33.782,33.7625,33.782,22900.0
2015-05-07 13:35:00,51.99,52.0,51.98,52.0,41300.0,33.7755,33.782,33.769,33.782,41300.0
2015-05-07 13:40:00,52.0,52.07,51.98,52.0,202700.0,33.782,33.8275,33.769,33.782,202700.0
2015-05-07 13:45:00,52.0,52.02,51.95,52.0,110200.0,33.782,33.795,33.7495,33.782,110200.0
2015-05-07 13:50:00,52.0,52.04,52.0,52.0,27700.0,33.782,33.808,33.782,33.782,27700.0
2015-05-07 13:55:00,52.02,52.03,52.0,52.02,20400.0,33.795,33.8015,33.782,33.795,20400.0
2015-05-07 14:00:00,52.01,52.06,52.01,52.06,24000.0,33.7885,33.821,33.7885,33.821,24000.0
2015-05-07 14:05:00,52.06,52.07,52.03,52.05,93900.0,33.821,33.8275,33.8015,33.8145,93900.0
2015-05-07 14:10:00,52.04,52.05,52.02,52.03,9200.0,33.808,33.8145,33.795,33.8015,9200.0
2015-05-07 14:15:00,52.03,52.05,52.0,52.03,25800.0,33.8015,33.8145,33.782,33.8015,25800.0
2015-05-07 14:20:00,52.02,52.05,52.02,52.02,23000.0,33.795,33.8145,33.795,33.795,23000.0
2015-05-07 14:25:00,52.01,52.03,51.99,52.02,17700.0,33.7885,33.8015,33.7755,33.795,17700.0
2015-05-07 14:30:00,52.03,52.04,52.0,52.02,29100.0,33.8015,33.808,33.782,33.795,29100.0
2015-05-07 14:35:00,52.02,52.04,52.0,52.03,18600.0,33.795,33.808,33.782,33.8015,18600.0
2015-05-07 14:40:00,52.03,52.05,51.99,52.0,94500.0,33.8015,33.8145,33.7755,33.782,94500.0
2015-05-07 14:45:00,52.0,52.01,51.98,52.0,165600.0,33.782,33.7885,33.769,33.782,165600.0
2015-05-07 14:50:00,51.99,52.01,51.95,51.98,51600.0,33.7755,33.7885,33.7495,33.769,51600.0
2015-05-07 14:55:00,51.97,52.05,51.96,52.04,51600.0,33.7625,33.8145,33.756,33.808,51600.0
2015-05-07 15:00:00,52.04,52.08,52.03,52.08,12100.0,33.808,33.834,33.8015,33.834,12100.0
2015-05-07 15:05:00,52.07,52.08,52.06,52.08,25300.0,33.8275,33.834,33.821,33.834,25300.0
2015-05-07 15:10:00,52.08,52.11,52.04,52.06,77100.0,33.834,33.8535,33.808,33.821,77100.0
2015-05-07 15:15:00,52.06,52.07,52.02,52.03,18400.0,33.821,33.8275,33.795,33.8015,18400.0
2015-05-07 15:20:00,52.05,52.08,51.99,52.0,32700.0,33.8145,33.834,33.7755,33.782,32700.0
2015-05-07 15:25:00,51.99,52.0,51.95,51.99,78300.0,33.7755,33.782,33.7495,33.7755,78300.0
2015-05-07 15:30:00,52.0,52.05,51.97,52.05,92900.0,33.782,33.8145,33.7625,33.8145,92900.0
2015-05-07 15:35:00,52.06,52.06,51.96,51.96,127400.0,33.821,33.821,33.756,33.756,127400.0
2015-05-07 15:40:00,51.97,52.01,51.96,52.01,162600.0,33.7625,33.7885,33.756,33.7885,162600.0
2015-05-07 15:45:00,51.99,52.01,51.92,51.99,110300.0,33.7755,33.7885,33.73,33.7755,110300.0
2015-05-07 15:50:00,51.99,52.0,51.96,51.99,97600.0,33.7755,33.782,33.756,33.7755,97600.0
2015-05-07 15:55:00,51.99,52.0,51.94,51.98,428700.0,33.7755,33.782,33.743,33.769,428700.0
2015-05-08 09:30:00,52.78,53.0,52.71,52.92,81300.0,34.2887,34.4317,34.2433,34.3797,81300.0
2015-05-08 09:35:00,52.92,53.02,52.88,52.91,104900.0,34.3797,34.4447,34.3537,34.3732,104900.0
2015-05-08 09:40:00,52.9,53.15,52.85,53.15,96300.0,34.3667,34.5291,34.3342,34.5291,96300.0
2015-05-08 09:45:00,53.16,53.19,52.99,53.0,34200.0,34.5356,34.5551,34.4252,34.4317,34200.0
2015-05-08 09:50:00,53.01,53.05,52.91,52.93,27800.0,34.4382,34.4641,34.3732,34.3862,27800.0
2015-05-08 09:55:00,52.9,52.97,52.88,52.9,14500.0,34.3667,34.4122,34.3537,34.3667,14500.0
2015-05-08 10:00:00,52.9,52.99,52.9,52.92,15300.0,34.3667,34.4252,34.3667,34.3797,15300.0
2015-05-08 10:05:00,52.93,52.96,52.89,52.9,23300.0,34.3862,34.4057,34.3602,34.3667,23300.0
2015-05-08 10:10:00,52.91,52.96,52.89,52.95,21300.0,34.3732,34.4057,34.3602,34.3992,21300.0
2015-05-08 10:15:00,52.94,52.94,52.87,52.88,11500.0,34.3927,34.3927,34.3472,34.3537,11500.0
2015-05-08 10:20:00,52.88,52.9,52.86,52.89,22200.0,34.3537,34.3667,34.3407,34.3602,22200.0
2015-05-08 10:25:00,52.88,52.94,52.88,52.9,26700.0,34.3537,34.3927,34.3537,34.3667,26700.0
2015-05-08 10:30:00,52.9,52.94,52.88,52.93,21000.0,34.3667,34.3927,34.3537,34.3862,21000.0
2015-05-08 10:35:00,52.93,53.01,52.93,53.0,22500.0,34.3862,34.4382,34.3862,34.4317,22500.0
2015-05-08 10:40:00,53.0,53.09,52.98,53.03,89300.0,34.4317,34.4901,34.4187,34.4511,89300.0
2015-05-08 10:45:00,53.04,53.08,53.0,53.07,27900.0,34.4576,34.4836,34.4317,34.4771,27900.0
2015-05-08 10:50:00,53.07,53.08,53.01,53.07,15000.0,34.4771,34.4836,34.4382,34.4771,15000.0
2015-05-08 10:55:00,53.07,53.09,53.05,53.07,10600.0,34.4771,34.4901,34.4641,34.4771,10600.0
2015-05-08 11:00:00,53.07,53.11,53.0,53.05,28200.0,34.4771,34.5031,34.4317,34.4641,28200.0
2015-05-08 11:05:00,53.04,53.05,52.99,53.02,33200.0,34.4576,34.4641,34.4252,34.4447,33200.0
2015-05-08 11:10:00,53.02,53.04,52.99,53.0,27100.0,34.4447,34.4576,34.4252,34.4317,27100.0
2015-05-08 11:15:00,53.0,53.11,53.0,53.1,55700.0,34.4317,34.5031,34.4317,34.4966,55700.0
2015-05-08 11:20:00,53.09,53.1,53.0,53.04,18200.0,34.4901,34.4966,34.4317,34.4576,18200.0
2015-05-08 11:25:00,53.04,53.05,53.0,53.02,57500.0,34.4576,34.4641,34.4317,34.4447,57500.0
2015-05-08 11:30:00,53.02,53.05,53.0,53.02,48200.0,34.4447,34.4641,34.4317,34.4447,48200.0
2015-05-08 11:35:00,53.02,53.04,53.0,53.0,33700.0,34.4447,34.4576,34.4317,34.4317,33700.0
2015-05-08 11:40:00,52.99,52.99,52.93,52.94,13100.0,34.4252,34.4252,34.3862,34.3927,13100.0
2015-05-08 11:45:00,52.93,52.99,52.92,52.97,23200.0,34.3862,34.4252,34.3797,34.4122,23200.0
2015-05-08 11:50:00,52.96,53.08,52.96,53.08,37400.0,34.4057,34.4836,34.4057,34.4836,37400.0
2015-05-08 11:55:00,53.07,53.09,53.0,53.02,8600.0,34.4771,34.4901,34.4317,34.4447,8600.0
2015-05-08 12:00:00,53.04,53.05,53.02,53.04,7500.0,34.4576,34.4641,34.4447,34.4576,7500.0
2015-05-08 12:05:00,53.04,53.05,53.0,53.0,11100.0,34.4576,34.4641,34.4317,34.4317,11100.0
2015-05-08 12:10:00,53.01,53.02,52.95,52.96,24500.0,34.4382,34.4447,34.3992,34.4057,24500.0
2015-05-08 12:15:00,52.95,52.98,52.95,52.96,14400.0,34.3992,34.4187,34.3992,34.4057,14400.0
2015-05-08 12:20:00,52.96,52.96,52.91,52.92,39300.0,34.4057,34.4057,34.3732,34.3797,39300.0
2015-05-08 12:25:00,52.92,52.96,52.89,52.94,20200.0,34.3797,34.4057,34.3602,34.3927,20200.0
2015-05-08 12:30:00,52.94,52.95,52.89,52.91,16400.0,34.3927,34.3992,34.3602,34.3732,16400.0
2015-05-08 12:35:00,52.91,52.94,52.85,52.86,33200.0,34.3732,34.3927,34.3342,34.3407,33200.0
2015-05-08 12:40:00,52.85,52.87,52.81,52.84,30700.0,34.3342,34.3472,34.3082,34.3277,30700.0
2015-05-08 12:45:00,52.85,52.86,52.78,52.8,19600.0,34.3342,34.3407,34.2887,34.3017,19600.0
2015-05-08 12:50:00,52.81,52.81,52.77,52.78,17900.0,34.3082,34.3082,34.2822,34.2887,17900.0
2015-05-08 12:55:00,52.78,52.85,52.77,52.85,26400.0,34.2887,34.3342,34.2822,34.3342,26400.0
2015-05-08 13:00:00,52.85,52.93,52.84,52.92,56600.0,34.3342,34.3862,34.3277,34.3797,56600.0
2015-05-08 13:05:00,52.93,52.95,52.87,52.87,37800.0,34.3862,34.3992,34.3472,34.3472,37800.0
2015-05-08 13:10:00,52.88,52.88,52.76,52.76,69500.0,34.3537,34.3537,34.2757,34.2757,69500.0
2015-05-08 13:15:00,52.76,52.78,52.76,52.77,19900.0,34.2757,34.2887,34.2757,34.2822,19900.0
2015-05-08 13:20:00,52.78,52.78,52.74,52.74,12000.0,34.2887,34.2887,34.2628,34.2628,12000.0
2015-05-08 13:25:00,52.75,52.75,52.64,52.68,48700.0,34.2692,34.2692,34.1978,34.2238,48700.0
2015-05-08 13:30:00,52.68,52.7,52.68,52.69,7300.0,34.2238,34.2368,34.2238,34.2303,7300.0
2015-05-08 13:35:00,52.68,52.69,52.66,52.66,14600.0,34.2238,34.2303,34.2108,34.2108,14600.0
2015-05-08 13:40:00,52.66,52.67,52.65,52.66,14400.0,34.2108,34.2173,34.2043,34.2108,14400.0
2015-05-08 13:45:00,52.65,52.66,52.59,52.59,19400.0,34.2043,34.2108,34.1653,34.1653,19400.0
2015-05-08 13:50:00,52.6,52.64,52.59,52.63,22300.0,34.1718,34.1978,34.1653,34.1913,22300.0
2015-05-08 13:55:00,52.64,52.65,52.62,52.65,20100.0,34.1978,34.2043,34.1848,34.2043,20100.0
2015-05-08 14:00:00,52.65,52.74,52.64,52.68,26500.0,34.2043,34.2628,34.1978,34.2238,26500.0
2015-05-08 14:05:00,52.68,52.68,52.62,52.63,25800.0,34.2238,34.2238,34.1848,34.1913,25800.0
2015-05-08 14:10:00,52.62,52.63,52.57,52.59,30600.0,34.1848,34.1913,34.1523,34.1653,30600.0
2015-05-08 14:15:00,52.6,52.64,52.59,52.61,23300.0,34.1718,34.1978,34.1653,34.1783,23300.0
2015-05-08 14:20:00,52.61,52.61,52.57,52.59,12000.0,34.1783,34.1783,34.1523,34.1653,12000.0
2015-05-08 14:25:00,52.59,52.64,52.55,52.59,33600.0,34.1653,34.1978,34.1393,34.1653,33600.0
2015-05-08 14:30:00,52.6,52.6,52.55,52.56,33600.0,34.1718,34.1718,34.1393,34.1458,33600.0
2015-05-08 14:35:00,52.55,52.56,52.52,52.54,68400.0,34.1393,34.1458,34.1198,34.1328,68400.0
2015-05-08 14:40:00,52.55,52.56,52.51,52.51,56700.0,34.1393,34.1458,34.1133,34.1133,56700.0
2015-05-08 14:45:00,52.51,52.62,52.5,52.61,33900.0,34.1133,34.1848,34.1068,34.1783,33900.0
2015-05-08 14:50:00,52.61,52.64,52.58,52.64,28200.0,34.1783,34.1978,34.1588,34.1978,28200.0
2015-05-08 14:55:00,52.64,52.66,52.58,52.6,37500.0,34.1978,34.2108,34.1588,34.1718,37500.0
2015-05-08 15:00:00,52.6,52.61,52.54,52.54,31800.0,34.1718,34.1783,34.1328,34.1328,31800.0
2015-05-08 15:05:00,52.55,52.55,52.5,52.5,32800.0,34.1393,34.1393,34.1068,34.1068,32800.0
2015-05-08 15:10:00,52.5,52.52,52.5,52.51,33500.0,34.1068,34.1198,34.1068,34.1133,33500.0
2015-05-08 15:15:00,52.52,52.52,52.44,52.44,42700.0,34.1198,34.1198,34.0679,34.0679,42700.0
2015-05-08 15:20:00,52.44,52.46,52.37,52.37,112400.0,34.0679,34.0808,34.0224,34.0224,112400.0
2015-05-08 15:25:00,52.38,52.41,52.34,52.4,60200.0,34.0289,34.0484,34.0029,34.0419,60200.0
2015-05-08 15:30:00,52.41,52.52,52.4,52.52,41300.0,34.0484,34.1198,34.0419,34.1198,41300.0
2015-05-08 15:35:00,52.53,52.53,52.45,52.47,61600.0,34.1263,34.1263,34.0744,34.0873,61600.0
2015-05-08 15:40:00,52.46,52.52,52.46,52.51,45400.0,34.0808,34.1198,34.0808,34.1133,45400.0
2015-05-08 15:45:00,52.52,52.54,52.49,52.51,71000.0,34.1198,34.1328,34.1003,34.1133,71000.0
2015-05-08 15:50:00,52.5,52.51,52.45,52.47,72000.0,34.1068,34.1133,34.0744,34.0873,72000.0
2015-05-08 15:55:00,52.48,52.52,52.47,52.49,164200.0,34.0938,34.1198,34.0873,34.1003,164200.0
2015-05-11 09:30:00,52.44,52.64,52.36,52.37,39000.0,34.0679,34.1978,34.0159,34.0224,39000.0
2015-05-11 09:35:00,52.37,52.57,52.37,52.51,22500.0,34.0224,34.1523,34.0224,34.1133,22500.0
2015-05-11 09:40:00,52.52,52.56,52.47,52.56,29300.0,34.1198,34.1458,34.0873,34.1458,29300.0
2015-05-11 09:45:00,52.54,52.77,52.54,52.65,31900.0,34.1328,34.2822,34.1328,34.2043,31900.0
2015-05-11 09:50:00,52.65,52.7,52.57,52.61,18700.0,34.2043,34.2368,34.1523,34.1783,18700.0
2015-05-11 09:55:00,52.62,52.66,52.55,52.6,48400.0,34.1848,34.2108,34.1393,34.1718,48400.0
2015-05-11 10:00:00,52.58,52.64,52.55,52.57,85900.0,34.1588,34.1978,34.1393,34.1523,85900.0
2015-05-11 10:05:00,52.57,52.61,52.53,52.58,30100.0,34.1523,34.1783,34.1263,34.1588,30100.0
2015-05-11 10:10:00,52.57,52.67,52.55,52.64,33300.0,34.1523,34.2173,34.1393,34.1978,33300.0
2015-05-11 10:15:00,52.65,52.75,52.64,52.74,19200.0,34.2043,34.2692,34.1978,34.2628,19200.0
2015-05-11 10:20:00,52.74,52.76,52.73,52.74,21200.0,34.2628,34.2757,34.2563,34.2628,21200.0
2015-05-11 10:25:00,52.73,52.74,52.69,52.69,17300.0,34.2563,34.2628,34.2303,34.2303,17300.0
2015-05-11 10:30:00,52.7,52.72,52.62,52.66,35000.0,34.2368,34.2498,34.1848,34.2108,35000.0
2015-05-11 10:35:00,52.65,52.65,52.6,52.61,19300.0,34.2043,34.2043,34.1718,34.1783,19300.0
2015-05-11 10:40:00,52.61,52.75,52.59,52.75,19700.0,34.1783,34.2692,34.1653,34.2692,19700.0
2015-05-11 10:45:00,52.74,52.76,52.73,52.75,24800.0,34.2628,34.2757,34.2563,34.2692,24800.0
2015-05-11 10:50:00,52.74,52.76,52.71,52.75,30300.0,34.2628,34.2757,34.2433,34.2692,30300.0
2015-05-11 10:55:00,52.75,52.76,52.71,52.73,38200.0,34.2692,34.2757,34.2433,34.2563,38200.0
2015-05-11 11:00:00,52.73,52.76,52.69,52.74,20300.0,34.2563,34.2757,34.2303,34.2628,20300.0
2015-05-11 11:05:00,52.74,52.76,52.72,52.75,24300.0,34.2628,34.2757,34.2498,34.2692,24300.0
2015-05-11 11:10:00,52.75,52.76,52.73,52.74,59900.0,34.2692,34.2757,34.2563,34.2628,59900.0
2015-05-11 11:15:00,52.74,52.76,52.73,52.75,44300.0,34.2628,34.2757,34.2563,34.2692,44300.0
2015-05-11 11:20:00,52.74,52.76,52.72,52.75,19600.0,34.2628,34.2757,34.2498,34.2692,19600.0
2015-05-11 11:25:00,52.75,52.76,52.74,52.75,13200.0,34.2692,34.2757,34.2628,34.2692,13200.0
2015-05-11 11:30:00,52.75,52.83,52.75,52.76,38400.0,34.2692,34.3212,34.2692,34.2757,38400.0
2015-05-11 11:35:00,52.76,52.77,52.74,52.75,34300.0,34.2757,34.2822,34.2628,34.2692,34300.0
2015-05-11 11:40:00,52.75,52.76,52.73,52.73,38900.0,34.2692,34.2757,34.2563,34.2563,38900.0
2015-05-11 11:45:00,52.73,52.76,52.73,52.74,15200.0,34.2563,34.2757,34.2563,34.2628,15200.0
2015-05-11 11:50:00,52.74,52.76,52.72,52.73,24500.0,34.2628,34.2757,34.2498,34.2563,24500.0
2015-05-11 11:55:00,52.72,52.73,52.71,52.72,7700.0,34.2498,34.2563,34.2433,34.2498,7700.0
2015-05-11 12:00:00,52.72,52.72,52.65,52.66,28200.0,34.2498,34.2498,34.2043,34.2108,28200.0
2015-05-11 12:05:00,52.66,52.67,52.63,52.65,23400.0,34.2108,34.2173,34.1913,34.2043,23400.0
2015-05-11 12:10:00,52.65,52.75,52.65,52.72,33400.0,34.2043,34.2692,34.2043,34.2498,33400.0
2015-05-11 12:15:00,52.71,52.71,52.66,52.69,12600.0,34.2433,34.2433,34.2108,34.2303,12600.0
2015-05-11 12:20:00,52.68,52.71,52.66,52.66,22100.0,34.2238,34.2433,34.2108,34.2108,22100.0
2015-05-11 12:25:00,52.66,52.71,52.66,52.71,21200.0,34.2108,34.2433,34.2108,34.2433,21200.0
2015-05-11 12:30:00,52.7,52.7,52.66,52.69,15100.0,34.2368,34.2368,34.2108,34.2303,15100.0
2015-05-11 12:35:00,52.69,52.76,52.69,52.73,19700.0,34.2303,34.2757,34.2303,34.2563,19700.0
2015-05-11 12:40:00,52.73,52.76,52.72,52.74,37200.0,34.2563,34.2757,34.2498,34.2628,37200.0
2015-05-11 12:45:00,52.73,52.74,52.71,52.73,11600.0,34.2563,34.2628,34.2433,34.2563,11600.0
2015-05-11 12:50:00,52.73,52.75,52.73,52.74,14700.0,34.2563,34.2692,34.2563,34.2628,14700.0
2015-05-11 12:55:00,52.74,52.76,52.73,52.73,25500.0,34.2628,34.2757,34.2563,34.2563,25500.0
2015-05-11 13:00:00,52.73,52.75,52.73,52.74,14000.0,34.2563,34.2692,34.2563,34.2628,14000.0
2015-05-11 13:05:00,52.73,52.76,52.72,52.73,36500.0,34.2563,34.2757,34.2498,34.2563,36500.0
2015-05-11 13:10:00,52.73,52.73,52.71,52.72,17200.0,34.2563,34.2563,34.2433,34.2498,17200.0
2015-05-11 13:15:00,52.72,52.83,52.71,52.83,33300.0,34.2498,34.3212,34.2433,34.3212,33300.0
2015-05-11 13:20:00,52.82,52.86,52.82,52.83,18700.0,34.3147,34.3407,34.3147,34.3212,18700.0
2015-05-11 13:25:00,52.83,52.84,52.77,52.78,49900.0,34.3212,34.3277,34.2822,34.2887,49900.0
2015-05-11 13:30:00,52.77,52.8,52.7,52.76,16100.0,34.2822,34.3017,34.2368,34.2757,16100.0
2015-05-11 13:35:00,52.76,52.76,52.73,52.76,15700.0,34.2757,34.2757,34.2563,34.2757,15700.0
2015-05-11 13:40:00,52.76,52.84,52.75,52.83,23000.0,34.2757,34.3277,34.2692,34.3212,23000.0
2015-05-11 13:45:00,52.83,52.85,52.8,52.83,22500.0,34.3212,34.3342,34.3017,34.3212,22500.0
2015-05-11 13:50:00,52.83,52.89,52.82,52.89,20900.0,34.3212,34.3602,34.3147,34.3602,20900.0
2015-05-11 13:55:00,52.88,52.9,52.83,52.83,19600.0,34.3537,34.3667,34.3212,34.3212,19600.0
2015-05-11 14:00:00,52.83,52.87,52.8,52.84,27300.0,34.3212,34.3472,34.3017,34.3277,27300.0
2015-05-11 14:05:00,52.85,52.85,52.75,52.76,25300.0,34.3342,34.3342,34.2692,34.2757,25300.0
2015-05-11 14:10:00,52.75,52.8,52.74,52.75,17700.0,34.2692,34.3017,34.2628,34.2692,17700.0
2015-05-11 14:15:00,52.74,52.8,52.74,52.79,14600.0,34.2628,34.3017,34.2628,34.2952,14600.0
2015-05-11 14:20:00,52.78,52.9,52.78,52.83,39700.0,34.2887,34.3667,34.2887,34.3212,39700.0
2015-05-11 14:25:00,52.84,52.86,52.83,52.85,11500.0,34.3277,34.3407,34.3212,34.3342,11500.0
2015-05-11 14:30:00,52.85,52.85,52.82,52.83,13400.0,34.3342,34.3342,34.3147,34.3212,13400.0
2015-05-11 14:35:00,52.84,52.85,52.8,52.83,25900.0,34.3277,34.3342,34.3017,34.3212,25900.0
2015-05-11 14:40:00,52.82,52.87,52.81,52.85,17000.0,34.3147,34.3472,34.3082,34.3342,17000.0
2015-05-11 14:45:00,52.85,52.89,52.85,52.89,15800.0,34.3342,34.3602,34.3342,34.3602,15800.0
2015-05-11 14:50:00,52.88,52.89,52.82,52.83,30700.0,34.3537,34.3602,34.3147,34.3212,30700.0
2015-05-11 14:55:00,52.83,52.87,52.8,52.86,34800.0,34.3212,34.3472,34.3017,34.3407,34800.0
2015-05-11 15:00:00,52.85,52.85,52.75,52.77,27400.0,34.3342,34.3342,34.2692,34.2822,27400.0
2015-05-11 15:05:00,52.76,52.84,52.76,52.79,40900.0,34.2757,34.3277,34.2757,34.2952,40900.0
2015-05-11 15:10:00,52.79,52.84,52.76,52.83,34000.0,34.2952,34.3277,34.2757,34.3212,34000.0
2015-05-11 15:15:00,52.82,52.84,52.81,52.84,21200.0,34.3147,34.3277,34.3082,34.3277,21200.0
2015-05-11 15:20:00,52.83,52.87,52.81,52.87,47000.0,34.3212,34.3472,34.3082,34.3472,47000.0
2015-05-11 15:25:00,52.87,52.91,52.83,52.87,52300.0,34.3472,34.3732,34.3212,34.3472,52300.0
2015-05-11 15:30:00,52.86,52.89,52.86,52.88,31300.0,34.3407,34.3602,34.3407,34.3537,31300.0
2015-05-11 15:35:00,52.88,52.92,52.87,52.92,62100.0,34.3537,34.3797,34.3472,34.3797,62100.0
2015-05-11 15:40:00,52.91,52.98,52.88,52.9,60300.0,34.3732,34.4187,34.3537,34.3667,60300.0
2015-05-11 15:45:00,52.9,52.93,52.86,52.88,70000.0,34.3667,34.3862,34.3407,34.3537,70000.0
2015-05-11 15:50:00,52.87,52.89,52.83,52.87,69800.0,34.3472,34.3602,34.3212,34.3472,69800.0
2015-05-11 15:55:00,52.87,52.9,52.84,52.89,171600.0,34.3472,34.3667,34.3277,34.3602,171600.0
2015-05-12 09:30:00,52.69,52.69,52.46,52.53,36100.0,34.2303,34.2303,34.0808,34.1263,36100.0
2015-05-12 09:35:00,52.54,52.63,52.53,52.61,14000.0,34.1328,34.1913,34.1263,34.1783,14000.0
2015-05-12 09:40:00,52.58,52.62,52.33,52.38,13800.0,34.1588,34.1848,33.9964,34.0289,13800.0
2015-05-12 09:45:00,52.37,52.48,52.31,52.48,13600.0,34.0224,34.0938,33.9834,34.0938,13600.0
2015-05-12 09:50:00,52.49,52.6,52.47,52.51,12200.0,34.1003,34.1718,34.0873,34.1133,12200.0
2015-05-12 09:55:00,52.51,52.53,52.31,52.32,43800.0,34.1133,34.1263,33.9834,33.9899,43800.0
2015-05-12 10:00:00,52.33,52.38,52.27,52.36,18100.0,33.9964,34.0289,33.9574,34.0159,18100.0
2015-05-12 10:05:00,52.37,52.39,52.3,52.38,15500.0,34.0224,34.0354,33.9769,34.0289,15500.0
2015-05-12 10:10:00,52.38,52.39,52.35,52.38,14800.0,34.0289,34.0354,34.0094,34.0289,14800.0
2015-05-12 10:15:00,52.37,52.39,52.25,52.25,19300.0,34.0224,34.0354,33.9444,33.9444,19300.0
2015-05-12 10:20:00,52.26,52.27,52.2,52.21,20200.0,33.9509,33.9574,33.9119,33.9184,20200.0
2015-05-12 10:25:00,52.2,52.21,52.17,52.19,24200.0,33.9119,33.9184,33.8924,33.9054,24200.0
2015-05-12 10:30:00,52.19,52.21,52.16,52.21,24100.0,33.9054,33.9184,33.886,33.9184,24100.0
2015-05-12 10:35:00,52.2,52.23,52.17,52.23,28700.0,33.9119,33.9314,33.8924,33.9314,28700.0
2015-05-12 10:40:00,52.23,52.39,52.22,52.39,21100.0,33.9314,34.0354,33.9249,34.0354,21100.0
2015-05-12 10:45:00,52.41,52.54,52.41,52.51,16800.0,34.0484,34.1328,34.0484,34.1133,16800.0
2015-05-12 10:50:00,52.5,52.51,52.43,52.46,9100.0,34.1068,34.1133,34.0614,34.0808,9100.0
2015-05-12 10:55:00,52.46,52.47,52.31,52.32,29800.0,34.0808,34.0873,33.9834,33.9899,29800.0
2015-05-12 11:00:00,52.33,52.36,52.32,52.35,10800.0,33.9964,34.0159,33.9899,34.0094,10800.0
2015-05-12 11:05:00,52.36,52.45,52.36,52.4,11800.0,34.0159,34.0744,34.0159,34.0419,11800.0
2015-05-12 11:10:00,52.4,52.41,52.33,52.36,15600.0,34.0419,34.0484,33.9964,34.0159,15600.0
2015-05-12 11:15:00,52.36,52.37,52.29,52.32,10900.0,34.0159,34.0224,33.9704,33.9899,10900.0
2015-05-12 11:20:00,52.32,52.36,52.27,52.28,12300.0,33.9899,34.0159,33.9574,33.9639,12300.0
2015-05-12 11:25:00,52.28,52.29,52.24,52.26,6900.0,33.9639,33.9704,33.9379,33.9509,6900.0
2015-05-12 11:30:00,52.26,52.28,52.24,52.27,5900.0,33.9509,33.9639,33.9379,33.9574,5900.0
2015-05-12 11:35:00,52.27,52.32,52.27,52.32,5800.0,33.9574,33.9899,33.9574,33.9899,5800.0
2015-05-12 11:40:00,52.32,52.32,52.27,52.32,7400.0,33.9899,33.9899,33.9574,33.9899,7400.0
2015-05-12 11:45:00,52.33,52.38,52.33,52.35,9300.0,33.9964,34.0289,33.9964,34.0094,9300.0
2015-05-12 11:50:00,52.36,52.36,52.32,52.36,5400.0,34.0159,34.0159,33.9899,34.0159,5400.0
2015-05-12 11:55:00,52.35,52.36,52.32,52.32,12000.0,34.0094,34.0159,33.9899,33.9899,12000.0
2015-05-12 12:00:00,52.33,52.34,52.24,52.25,8600.0,33.9964,34.0029,33.9379,33.9444,8600.0
2015-05-12 12:05:00,52.26,52.26,52.21,52.21,7800.0,33.9509,33.9509,33.9184,33.9184,7800.0
2015-05-12 12:10:00,52.21,52.23,52.17,52.23,11100.0,33.9184,33.9314,33.8924,33.9314,11100.0
2015-05-12 12:15:00,52.22,52.23,52.19,52.23,4600.0,33.9249,33.9314,33.9054,33.9314,4600.0
2015-05-12 12:20:00,52.24,52.24,52.19,52.21,7100.0,33.9379,33.9379,33.9054,33.9184,7100.0
2015-05-12 12:25:00,52.21,52.24,52.19,52.22,6200.0,33.9184,33.9379,33.9054,33.9249,6200.0
2015-05-12 12:30:00,52.22,52.25,52.21,52.24,3900.0,33.9249,33.9444,33.9184,33.9379,3900.0
2015-05-12 12:35:00,52.25,52.33,52.24,52.32,8800.0,33.9444,33.9964,33.9379,33.9899,8800.0
2015-05-12 12:40:00,52.33,52.34,52.31,52.34,4700.0,33.9964,34.0029,33.9834,34.0029,4700.0
2015-05-12 12:45:00,52.34,52.34,52.29,52.29,7800.0,34.0029,34.0029,33.9704,33.9704,7800.0
2015-05-12 12:50:00,52.29,52.35,52.29,52.34,8900.0,33.9704,34.0094,33.9704,34.0029,8900.0
2015-05-12 12:55:00,52.35,52.37,52.31,52.31,10000.0,34.0094,34.0224,33.9834,33.9834,10000.0
2015-05-12 13:00:00,52.3,52.33,52.29,52.3,7900.0,33.9769,33.9964,33.9704,33.9769,7900.0
2015-05-12 13:05:00,52.29,52.33,52.28,52.33,7900.0,33.9704,33.9964,33.9639,33.9964,7900.0
2015-05-12 13:10:00,52.33,52.37,52.33,52.37,29600.0,33.9964,34.0224,33.9964,34.0224,29600.0
2015-05-12 13:15:00,52.37,52.39,52.33,52.34,11400.0,34.0224,34.0354,33.9964,34.0029,11400.0
2015-05-12 13:20:00,52.34,52.36,52.33,52.35,10200.0,34.0029,34.0159,33.9964,34.0094,10200.0
2015-05-12 13:25:00,52.34,52.36,52.29,52.29,20200.0,34.0029,34.0159,33.9704,33.9704,20200.0
2015-05-12 13:30:00,52.29,52.3,52.25,52.25,17400.0,33.9704,33.9769,33.9444,33.9444,17400.0
2015-05-12 13:35:00,52.25,52.26,52.23,52.24,12500.0,33.9444,33.9509,33.9314,33.9379,12500.0
2015-05-12 13:40:00,52.24,52.25,52.21,52.22,11200.0,33.9379,33.9444,33.9184,33.9249,11200.0
2015-05-12 13:45:00,52.22,52.23,52.2,52.23,14700.0,33.9249,33.9314,33.9119,33.9314,14700.0
2015-05-12 13:50:00,52.22,52.23,52.17,52.21,30100.0,33.9249,33.9314,33.8924,33.9184,30100.0
2015-05-12 13:55:00,52.21,52.24,52.2,52.23,26800.0,33.9184,33.9379,33.9119,33.9314,26800.0
2015-05-12 14:00:00,52.22,52.26,52.22,52.24,11100.0,33.9249,33.9509,33.9249,33.9379,11100.0
2015-05-12 14:05:00,52.24,52.24,52.2,52.21,14500.0,33.9379,33.9379,33.9119,33.9184,14500.0
2015-05-12 14:10:00,52.21,52.23,52.21,52.21,18900.0,33.9184,33.9314,33.9184,33.9184,18900.0
2015-05-12 14:15:00,52.21,52.22,52.19,52.21,20100.0,33.9184,33.9249,33.9054,33.9184,20100.0
2015-05-12 14:20:00,52.22,52.25,52.21,52.25,9800.0,33.9249,33.9444,33.9184,33.9444,9800.0
2015-05-12 14:25:00,52.26,52.3,52.25,52.29,10300.0,33.9509,33.9769,33.9444,33.9704,10300.0
2015-05-12 14:30:00,52.3,52.34,52.3,52.31,9200.0,33.9769,34.0029,33.9769,33.9834,9200.0
2015-05-12 14:35:00,52.32,52.39,52.31,52.38,9500.0,33.9899,34.0354,33.9834,34.0289,9500.0
2015-05-12 14:40:00,52.39,52.41,52.35,52.35,22000.0,34.0354,34.0484,34.0094,34.0094,22000.0
2015-05-12 14:45:00,52.35,52.35,52.32,52.33,16400.0,34.0094,34.0094,33.9899,33.9964,16400.0
2015-05-12 14:50:00,52.34,52.35,52.25,52.25,27200.0,34.0029,34.0094,33.9444,33.9444,27200.0
2015-05-12 14:55:00,52.26,52.26,52.17,52.2,33500.0,33.9509,33.9509,33.8924,33.9119,33500.0
2015-05-12 15:00:00,52.21,52.25,52.21,52.25,9500.0,33.9184,33.9444,33.9184,33.9444,9500.0
2015-05-12 15:05:00,52.23,52.25,52.21,52.24,15400.0,33.9314,33.9444,33.9184,33.9379,15400.0
2015-05-12 15:10:00,52.23,52.26,52.23,52.24,24300.0,33.9314,33.9509,33.9314,33.9379,24300.0
2015-05-12 15:15:00,52.23,52.25,52.21,52.23,14800.0,33.9314,33.9444,33.9184,33.9314,14800.0
2015-05-12 15:20:00,52.24,52.27,52.22,52.23,17500.0,33.9379,33.9574,33.9249,33.9314,17500.0
2015-05-12 15:25:00,52.24,52.26,52.19,52.21,35900.0,33.9379,33.9509,33.9054,33.9184,35900.0
2015-05-12 15:30:00,52.21,52.23,52.19,52.19,25600.0,33.9184,33.9314,33.9054,33.9054,25600.0
2015-05-12 15:35:00,52.19,52.22,52.17,52.18,35700.0,33.9054,33.9249,33.8924,33.8989,35700.0
2015-05-12 15:40:00,52.18,52.19,52.15,52.18,37200.0,33.8989,33.9054,33.8795,33.8989,37200.0
2015-05-12 15:45:00,52.18,52.19,52.16,52.16,40500.0,33.8989,33.9054,33.886,33.886,40500.0
2015-05-12 15:50:00,52.17,52.17,52.15,52.16,65000.0,33.8924,33.8924,33.8795,33.886,65000.0
2015-05-12 15:55:00,52.16,52.16,52.11,52.14,116200.0,33.886,33.886,33.8535,33.873,116200.0
2015-05-13 09:30:00,52.28,52.69,52.17,52.58,67200.0,33.9639,34.2303,33.8924,34.1588,67200.0
2015-05-13 09:35:00,52.59,52.6,52.31,52.33,20700.0,34.1653,34.1718,33.9834,33.9964,20700.0
2015-05-13 09:40:00,52.33,52.5,52.33,52.41,17900.0,33.9964,34.1068,33.9964,34.0484,17900.0
2015-05-13 09:45:00,52.41,52.45,52.35,52.42,53800.0,34.0484,34.0744,34.0094,34.0549,53800.0
2015-05-13 09:50:00,52.42,52.45,52.38,52.39,23600.0,34.0549,34.0744,34.0289,34.0354,23600.0
2015-05-13 09:55:00,52.39,52.41,52.35,52.36,16900.0,34.0354,34.0484,34.0094,34.0159,16900.0
2015-05-13 10:00:00,52.36,52.36,52.28,52.31,17100.0,34.0159,34.0159,33.9639,33.9834,17100.0
2015-05-13 10:05:00,52.32,52.36,52.26,52.36,30500.0,33.9899,34.0159,33.9509,34.0159,30500.0
2015-05-13 10:10:00,52.37,52.48,52.37,52.45,17100.0,34.0224,34.0938,34.0224,34.0744,17100.0
2015-05-13 10:15:00,52.44,52.45,52.38,52.39,13300.0,34.0679,34.0744,34.0289,34.0354,13300.0
2015-05-13 10:20:00,52.39,52.46,52.38,52.45,10300.0,34.0354,34.0808,34.0289,34.0744,10300.0
2015-05-13 10:25:00,52.45,52.45,52.35,52.36,7600.0,34.0744,34.0744,34.0094,34.0159,7600.0
2015-05-13 10:30:00,52.35,52.35,52.21,52.28,13000.0,34.0094,34.0094,33.9184,33.9639,13000.0
2015-05-13 10:35:00,52.28,52.28,52.23,52.24,17900.0,33.9639,33.9639,33.9314,33.9379,17900.0
2015-05-13 10:40:00,52.25,52.32,52.23,52.32,15200.0,33.9444,33.9899,33.9314,33.9899,15200.0
2015-05-13 10:45:00,52.32,52.32,52.25,52.26,13700.0,33.9899,33.9899,33.9444,33.9509,13700.0
2015-05-13 10:50:00,52.26,52.33,52.26,52.33,15600.0,33.9509,33.9964,33.9509,33.9964,15600.0
2015-05-13 10:55:00,52.33,52.33,52.26,52.26,19600.0,33.9964,33.9964,33.9509,33.9509,19600.0
2015-05-13 11:00:00,52.25,52.26,52.18,52.2,21300.0,33.9444,33.9509,33.8989,33.9119,21300.0
2015-05-13 11:05:00,52.2,52.24,52.2,52.24,11400.0,33.9119,33.9379,33.9119,33.9379,11400.0
2015-05-13 11:10:00,52.23,52.25,52.2,52.22,19000.0,33.9314,33.9444,33.9119,33.9249,19000.0
2015-05-13 11:15:00,52.22,52.25,52.19,52.24,12100.0,33.9249,33.9444,33.9054,33.9379,12100.0
2015-05-13 11:20:00,52.25,52.26,52.19,52.25,12400.0,33.9444,33.9509,33.9054,33.9444,12400.0
2015-05-13 11:25:00,52.25,52.27,52.21,52.27,16900.0,33.9444,33.9574,33.9184,33.9574,16900.0
2015-05-13 11:30:00,52.26,52.36,52.25,52.35,27600.0,33.9509,34.0159,33.9444,34.0094,27600.0
2015-05-13 11:35:00,52.34,52.41,52.34,52.4,28200.0,34.0029,34.0484,34.0029,34.0419,28200.0
2015-05-13 11:40:00,52.4,52.51,52.4,52.48,18500.0,34.0419,34.1133,34.0419,34.0938,18500.0
2015-05-13 11:45:00,52.49,52.53,52.47,52.51,16100.0,34.1003,34.1263,34.0873,34.1133,16100.0
2015-05-13 11:50:00,52.52,52.52,52.45,52.45,5000.0,34.1198,34.1198,34.0744,34.0744,5000.0
2015-05-13 11:55:00,52.45,52.51,52.44,52.51,11700.0,34.0744,34.1133,34.0679,34.1133,11700.0
2015-05-13 12:00:00,52.51,52.55,52.5,52.55,12000.0,34.1133,34.1393,34.1068,34.1393,12000.0
2015-05-13 12:05:00,52.54,52.55,52.53,52.54,14800.0,34.1328,34.1393,34.1263,34.1328,14800.0
2015-05-13 12:10:00,52.52,52.55,52.51,52.55,10500.0,34.1198,34.1393,34.1133,34.1393,10500.0
2015-05-13 12:15:00,52.55,52.55,52.53,52.55,4600.0,34.1393,34.1393,34.1263,34.1393,4600.0
2015-05-13 12:20:00,52.54,52.55,52.52,52.52,6700.0,34.1328,34.1393,34.1198,34.1198,6700.0
2015-05-13 12:25:00,52.53,52.54,52.5,52.52,14100.0,34.1263,34.1328,34.1068,34.1198,14100.0
2015-05-13 12:30:00,52.51,52.55,52.51,52.55,18000.0,34.1133,34.1393,34.1133,34.1393,18000.0
2015-05-13 12:35:00,52.55,52.57,52.54,52.56,23700.0,34.1393,34.1523,34.1328,34.1458,23700.0
2015-05-13 12:40:00,52.57,52.6,52.56,52.59,15200.0,34.1523,34.1718,34.1458,34.1653,15200.0
2015-05-13 12:45:00,52.6,52.65,52.58,52.65,10500.0,34.1718,34.2043,34.1588,34.2043,10500.0
2015-05-13 12:50:00,52.65,52.66,52.61,52.62,11000.0,34.2043,34.2108,34.1783,34.1848,11000.0
2015-05-13 12:55:00,52.63,52.67,52.6,52.66,14400.0,34.1913,34.2173,34.1718,34.2108,14400.0
2015-05-13 13:00:00,52.66,52.73,52.66,52.73,12100.0,34.2108,34.2563,34.2108,34.2563,12100.0
2015-05-13 13:05:00,52.73,52.73,52.69,52.71,17900.0,34.2563,34.2563,34.2303,34.2433,17900.0
2015-05-13 13:10:00,52.7,52.74,52.7,52.73,21800.0,34.2368,34.2628,34.2368,34.2563,21800.0
2015-05-13 13:15:00,52.72,52.79,52.72,52.79,25000.0,34.2498,34.2952,34.2498,34.2952,25000.0
2015-05-13 13:20:00,52.78,52.79,52.76,52.78,26300.0,34.2887,34.2952,34.2757,34.2887,26300.0
2015-05-13 13:25:00,52.77,52.78,52.66,52.66,38200.0,34.2822,34.2887,34.2108,34.2108,38200.0
2015-05-13 13:30:00,52.66,52.68,52.64,52.64,12900.0,34.2108,34.2238,34.1978,34.1978,12900.0
2015-05-13 13:35:00,52.65,52.66,52.62,52.62,17900.0,34.2043,34.2108,34.1848,34.1848,17900.0
2015-05-13 13:40:00,52.63,52.71,52.62,52.71,13100.0,34.1913,34.2433,34.1848,34.2433,13100.0
2015-05-13 13:45:00,52.71,52.71,52.67,52.67,12700.0,34.2433,34.2433,34.2173,34.2173,12700.0
2015-05-13 13:50:00,52.67,52.68,52.62,52.63,13700.0,34.2173,34.2238,34.1848,34.1913,13700.0
2015-05-13 13:55:00,52.63,52.67,52.62,52.66,8700.0,34.1913,34.2173,34.1848,34.2108,8700.0
2015-05-13 14:00:00,52.66,52.66,52.62,52.62,15800.0,34.2108,34.2108,34.1848,34.1848,15800.0
2015-05-13 14:05:00,52.61,52.62,52.54,52.55,11600.0,34.1783,34.1848,34.1328,34.1393,11600.0
2015-05-13 14:10:00,52.54,52.57,52.53,52.57,12900.0,34.1328,34.1523,34.1263,34.1523,12900.0
2015-05-13 14:15:00,52.57,52.6,52.54,52.6,20200.0,34.1523,34.1718,34.1328,34.1718,20200.0
2015-05-13 14:20:00,52.6,52.61,52.58,52.6,17600.0,34.1718,34.1783,34.1588,34.1718,17600.0
2015-05-13 14:25:00,52.59,52.61,52.57,52.57,10900.0,34.1653,34.1783,34.1523,34.1523,10900.0
2015-05-13 14:30:00,52.57,52.57,52.47,52.49,15000.0,34.1523,34.1523,34.0873,34.1003,15000.0
2015-05-13 14:35:00,52.48,52.51,52.45,52.47,16000.0,34.0938,34.1133,34.0744,34.0873,16000.0
2015-05-13 14:40:00,52.47,52.5,52.45,52.47,17200.0,34.0873,34.1068,34.0744,34.0873,17200.0
2015-05-13 14:45:00,52.47,52.47,52.42,52.45,15000.0,34.0873,34.0873,34.0549,34.0744,15000.0
2015-05-13 14:50:00,52.44,52.48,52.42,52.47,24000.0,34.0679,34.0938,34.0549,34.0873,24000.0
2015-05-13 14:55:00,52.46,52.47,52.44,52.46,14000.0,34.0808,34.0873,34.0679,34.0808,14000.0
2015-05-13 15:00:00,52.46,52.52,52.45,52.51,58100.0,34.0808,34.1198,34.0744,34.1133,58100.0
2015-05-13 15:05:00,52.52,52.53,52.51,52.52,16300.0,34.1198,34.1263,34.1133,34.1198,16300.0
2015-05-13 15:10:00,52.52,52.54,52.5,52.51,41300.0,34.1198,34.1328,34.1068,34.1133,41300.0
2015-05-13 15:15:00,52.5,52.52,52.5,52.5,19900.0,34.1068,34.1198,34.1068,34.1068,19900.0
2015-05-13 15:20:00,52.5,52.53,52.48,52.53,36200.0,34.1068,34.1263,34.0938,34.1263,36200.0
2015-05-13 15:25:00,52.52,52.55,52.51,52.55,79200.0,34.1198,34.1393,34.1133,34.1393,79200.0
2015-05-13 15:30:00,52.53,52.56,52.45,52.46,55600.0,34.1263,34.1458,34.0744,34.0808,55600.0
2015-05-13 15:35:00,52.47,52.48,52.42,52.42,23400.0,34.0873,34.0938,34.0549,34.0549,23400.0
2015-05-13 15:40:00,52.42,52.47,52.41,52.44,35100.0,34.0549,34.0873,34.0484,34.0679,35100.0
2015-05-13 15:45:00,52.45,52.52,52.45,52.5,47400.0,34.0744,34.1198,34.0744,34.1068,47400.0
2015-05-13 15:50:00,52.49,52.53,52.48,52.53,56300.0,34.1003,34.1263,34.0938,34.1263,56300.0
2015-05-13 15:55:00,52.53,52.59,52.53,52.56,121100.0,34.1263,34.1653,34.1263,34.1458,121100.0
2015-05-14 09:30:00,53.06,53.23,52.99,53.22,47400.0,34.4706,34.5811,34.4252,34.5746,47400.0
2015-05-14 09:35:00,53.23,53.31,53.2,53.26,32400.0,34.5811,34.6331,34.5616,34.6006,32400.0
2015-05-14 09:40:00,53.25,53.28,53.11,53.23,24200.0,34.5941,34.6136,34.5031,34.5811,24200.0
2015-05-14 09:45:00,53.22,53.23,53.2,53.22,8900.0,34.5746,34.5811,34.5616,34.5746,8900.0
2015-05-14 09:50:00,53.23,53.35,53.23,53.33,29600.0,34.5811,34.659,34.5811,34.646,29600.0
2015-05-14 09:55:00,53.33,53.38,53.3,53.31,53200.0,34.646,34.6785,34.6266,34.6331,53200.0
2015-05-14 10:00:00,53.31,53.31,53.19,53.25,61400.0,34.6331,34.6331,34.5551,34.5941,61400.0
2015-05-14 10:05:00,53.26,53.36,53.25,53.36,24500.0,34.6006,34.6655,34.5941,34.6655,24500.0
2015-05-14 10:10:00,53.36,53.49,53.36,53.48,26000.0,34.6655,34.75,34.6655,34.7435,26000.0
2015-05-14 10:15:00,53.48,53.53,53.37,53.38,25500.0,34.7435,34.776,34.672,34.6785,25500.0
2015-05-14 10:20:00,53.39,53.49,53.37,53.37,61900.0,34.685,34.75,34.672,34.672,61900.0
2015-05-14 10:25:00,53.36,53.37,53.32,53.35,13100.0,34.6655,34.672,34.6395,34.659,13100.0
2015-05-14 10:30:00,53.35,53.46,53.35,53.46,25400.0,34.659,34.7305,34.659,34.7305,25400.0
2015-05-14 10:35:00,53.46,53.5,53.44,53.46,36900.0,34.7305,34.7565,34.7175,34.7305,36900.0
2015-05-14 10:40:00,53.47,53.5,53.46,53.49,23700.0,34.737,34.7565,34.7305,34.75,23700.0
2015-05-14 10:45:00,53.49,53.5,53.43,53.44,21100.0,34.75,34.7565,34.711,34.7175,21100.0
2015-05-14 10:50:00,53.43,53.43,53.37,53.39,21600.0,34.711,34.711,34.672,34.685,21600.0
2015-05-14 10:55:00,53.39,53.45,53.39,53.41,20000.0,34.685,34.724,34.685,34.698,20000.0
2015-05-14 11:00:00,53.41,53.43,53.38,53.42,20200.0,34.698,34.711,34.6785,34.7045,20200.0
2015-05-14 11:05:00,53.43,53.43,53.31,53.31,12500.0,34.711,34.711,34.6331,34.6331,12500.0
2015-05-14 11:10:00,53.31,53.31,53.28,53.28,18800.0,34.6331,34.6331,34.6136,34.6136,18800.0
2015-05-14 11:15:00,53.29,53.31,53.28,53.29,19600.0,34.6201,34.6331,34.6136,34.6201,19600.0
2015-05-14 11:20:00,53.3,53.33,53.29,53.33,15800.0,34.6266,34.646,34.6201,34.646,15800.0
2015-05-14 11:25:00,53.33,53.35,53.31,53.34,18900.0,34.646,34.659,34.6331,34.6525,18900.0
2015-05-14 11:30:00,53.35,53.36,53.31,53.32,23200.0,34.659,34.6655,34.6331,34.6395,23200.0
2015-05-14 11:35:00,53.32,53.35,53.31,53.35,17400.0,34.6395,34.659,34.6331,34.659,17400.0
2015-05-14 11:40:00,53.34,53.5,53.34,53.46,104600.0,34.6525,34.7565,34.6525,34.7305,104600.0
2015-05-14 11:45:00,53.46,53.47,53.37,53.41,53900.0,34.7305,34.737,34.672,34.698,53900.0
2015-05-14 11:50:00,53.41,53.48,53.41,53.43,10200.0,34.698,34.7435,34.698,34.711,10200.0
2015-05-14 11:55:00,53.43,53.45,53.42,53.44,11000.0,34.711,34.724,34.7045,34.7175,11000.0
2015-05-14 12:00:00,53.43,53.44,53.39,53.43,32900.0,34.711,34.7175,34.685,34.711,32900.0
2015-05-14 12:05:00,53.43,53.47,53.39,53.47,14500.0,34.711,34.737,34.685,34.737,14500.0
2015-05-14 12:10:00,53.46,53.51,53.45,53.51,28800.0,34.7305,34.763,34.724,34.763,28800.0
2015-05-14 12:15:00,53.5,53.52,53.49,53.52,10700.0,34.7565,34.7695,34.75,34.7695,10700.0
2015-05-14 12:20:00,53.52,53.6,53.51,53.58,28100.0,34.7695,34.8215,34.763,34.8085,28100.0
2015-05-14 12:25:00,53.58,53.63,53.55,53.55,72700.0,34.8085,34.8409,34.789,34.789,72700.0
2015-05-14 12:30:00,53.56,53.57,53.53,53.56,17200.0,34.7955,34.802,34.776,34.7955,17200.0
2015-05-14 12:35:00,53.55,53.6,53.5,53.6,22900.0,34.789,34.8215,34.7565,34.8215,22900.0
2015-05-14 12:40:00,53.6,53.6,53.57,53.58,8200.0,34.8215,34.8215,34.802,34.8085,8200.0
2015-05-14 12:45:00,53.58,53.58,53.56,53.58,6300.0,34.8085,34.8085,34.7955,34.8085,6300.0
2015-05-14 12:50:00,53.58,53.6,53.57,53.6,10300.0,34.8085,34.8215,34.802,34.8215,10300.0
2015-05-14 12:55:00,53.6,53.64,53.6,53.64,19000.0,34.8215,34.8474,34.8215,34.8474,19000.0
2015-05-14 13:00:00,53.64,53.68,53.62,53.65,26600.0,34.8474,34.8734,34.8344,34.8539,26600.0
2015-05-14 13:05:00,53.65,53.69,53.65,53.68,15400.0,34.8539,34.8799,34.8539,34.8734,15400.0
2015-05-14 13:10:00,53.67,53.74,53.67,53.72,18500.0,34.8669,34.9124,34.8669,34.8994,18500.0
2015-05-14 13:15:00,53.72,53.73,53.65,53.66,13100.0,34.8994,34.9059,34.8539,34.8604,13100.0
2015-05-14 13:20:00,53.66,53.79,53.66,53.78,41800.0,34.8604,34.9449,34.8604,34.9384,41800.0
2015-05-14 13:25:00,53.78,53.87,53.78,53.8,65400.0,34.9384,34.9969,34.9384,34.9514,65400.0
2015-05-14 13:30:00,53.81,53.82,53.79,53.81,47800.0,34.9579,34.9644,34.9449,34.9579,47800.0
2015-05-14 13:35:00,53.81,53.84,53.77,53.84,62100.0,34.9579,34.9774,34.9319,34.9774,62100.0
2015-05-14 13:40:00,53.84,53.86,53.82,53.86,39800.0,34.9774,34.9904,34.9644,34.9904,39800.0
2015-05-14 13:45:00,53.85,53.87,53.81,53.82,29500.0,34.9839,34.9969,34.9579,34.9644,29500.0
2015-05-14 13:50:00,53.81,53.82,53.8,53.82,15100.0,34.9579,34.9644,34.9514,34.9644,15100.0
2015-05-14 13:55:00,53.8,53.81,53.73,53.73,22600.0,34.9514,34.9579,34.9059,34.9059,22600.0
2015-05-14 14:00:00,53.74,53.84,53.73,53.84,64100.0,34.9124,34.9774,34.9059,34.9774,64100.0
2015-05-14 14:05:00,53.83,53.84,53.79,53.79,169800.0,34.9709,34.9774,34.9449,34.9449,169800.0
2015-05-14 14:10:00,53.78,53.79,53.73,53.73,47100.0,34.9384,34.9449,34.9059,34.9059,47100.0
2015-05-14 14:15:00,53.73,53.78,53.73,53.74,14600.0,34.9059,34.9384,34.9059,34.9124,14600.0
2015-05-14 14:20:00,53.74,53.75,53.71,53.72,12400.0,34.9124,34.9189,34.8929,34.8994,12400.0
2015-05-14 14:25:00,53.72,53.75,53.71,53.72,62400.0,34.8994,34.9189,34.8929,34.8994,62400.0
2015-05-14 14:30:00,53.72,53.73,53.69,53.71,35000.0,34.8994,34.9059,34.8799,34.8929,35000.0
2015-05-14 14:35:00,53.7,53.72,53.67,53.69,45000.0,34.8864,34.8994,34.8669,34.8799,45000.0
2015-05-14 14:40:00,53.68,53.7,53.68,53.68,11300.0,34.8734,34.8864,34.8734,34.8734,11300.0
2015-05-14 14:45:00,53.68,53.69,53.64,53.65,28300.0,34.8734,34.8799,34.8474,34.8539,28300.0
2015-05-14 14:50:00,53.64,53.7,53.64,53.7,36100.0,34.8474,34.8864,34.8474,34.8864,36100.0
2015-05-14 14:55:00,53.7,53.77,53.68,53.76,61800.0,34.8864,34.9319,34.8734,34.9254,61800.0
2015-05-14 15:00:00,53.77,53.77,53.71,53.72,64000.0,34.9319,34.9319,34.8929,34.8994,64000.0
2015-05-14 15:05:00,53.72,53.74,53.7,53.74,37300.0,34.8994,34.9124,34.8864,34.9124,37300.0
2015-05-14 15:10:00,53.74,53.75,53.73,53.74,48800.0,34.9124,34.9189,34.9059,34.9124,48800.0
2015-05-14 15:15:00,53.75,53.75,53.66,53.66,54900.0,34.9189,34.9189,34.8604,34.8604,54900.0
2015-05-14 15:20:00,53.65,53.68,53.65,53.68,33300.0,34.8539,34.8734,34.8539,34.8734,33300.0
2015-05-14 15:25:00,53.68,53.68,53.66,53.66,36700.0,34.8734,34.8734,34.8604,34.8604,36700.0
2015-05-14 15:30:00,53.66,53.68,53.63,53.68,161200.0,34.8604,34.8734,34.8409,34.8734,161200.0
2015-05-14 15:35:00,53.68,53.69,53.64,53.68,175500.0,34.8734,34.8799,34.8474,34.8734,175500.0
2015-05-14 15:40:00,53.68,53.68,53.66,53.68,137400.0,34.8734,34.8734,34.8604,34.8734,137400.0
2015-05-14 15:45:00,53.68,53.69,53.65,53.65,219100.0,34.8734,34.8799,34.8539,34.8539,219100.0
2015-05-14 15:50:00,53.65,53.66,53.54,53.55,280300.0,34.8539,34.8604,34.7825,34.789,280300.0
2015-05-14 15:55:00,53.55,53.62,53.54,53.62,473700.0,34.789,34.8344,34.7825,34.8344,473700.0
2015-05-15 09:30:00,53.59,53.76,53.52,53.6,165000.0,34.815,34.9254,34.7695,34.8215,165000.0
2015-05-15 09:35:00,53.6,53.6,53.37,53.4,41000.0,34.8215,34.8215,34.672,34.6915,41000.0
2015-05-15 09:40:00,53.41,53.42,53.28,53.31,33800.0,34.698,34.7045,34.6136,34.6331,33800.0
2015-05-15 09:45:00,53.31,53.34,52.98,52.98,70700.0,34.6331,34.6525,34.4187,34.4187,70700.0
2015-05-15 09:50:00,52.98,53.02,52.94,53.02,59300.0,34.4187,34.4447,34.3927,34.4447,59300.0
2015-05-15 09:55:00,53.02,53.16,53.01,53.12,45100.0,34.4447,34.5356,34.4382,34.5096,45100.0
2015-05-15 10:00:00,53.16,53.16,52.77,52.83,154800.0,34.5356,34.5356,34.2822,34.3212,154800.0
2015-05-15 10:05:00,52.83,52.84,52.74,52.77,114000.0,34.3212,34.3277,34.2628,34.2822,114000.0
2015-05-15 10:10:00,52.77,52.88,52.76,52.77,38800.0,34.2822,34.3537,34.2757,34.2822,38800.0
2015-05-15 10:15:00,52.77,52.78,52.6,52.61,43800.0,34.2822,34.2887,34.1718,34.1783,43800.0
2015-05-15 10:20:00,52.61,52.7,52.61,52.62,34400.0,34.1783,34.2368,34.1783,34.1848,34400.0
2015-05-15 10:25:00,52.62,52.78,52.62,52.74,32900.0,34.1848,34.2887,34.1848,34.2628,32900.0
2015-05-15 10:30:00,52.75,52.91,52.75,52.86,35200.0,34.2692,34.3732,34.2692,34.3407,35200.0
2015-05-15 10:35:00,52.85,52.96,52.85,52.96,53900.0,34.3342,34.4057,34.3342,34.4057,53900.0
2015-05-15 10:40:00,52.96,52.99,52.9,52.98,24200.0,34.4057,34.4252,34.3667,34.4187,24200.0
2015-05-15 10:45:00,52.98,53.07,52.98,53.05,16100.0,34.4187,34.4771,34.4187,34.4641,16100.0
2015-05-15 10:50:00,53.03,53.06,52.99,53.01,18100.0,34.4511,34.4706,34.4252,34.4382,18100.0
2015-05-15 10:55:00,53.0,53.03,52.99,53.0,26500.0,34.4317,34.4511,34.4252,34.4317,26500.0
2015-05-15 11:00:00,53.0,53.04,52.99,53.0,18500.0,34.4317,34.4576,34.4252,34.4317,18500.0
2015-05-15 11:05:00,53.02,53.06,53.02,53.04,20100.0,34.4447,34.4706,34.4447,34.4576,20100.0
2015-05-15 11:10:00,53.05,53.06,53.02,53.06,25400.0,34.4641,34.4706,34.4447,34.4706,25400.0
2015-05-15 11:15:00,53.07,53.07,52.94,52.95,34700.0,34.4771,34.4771,34.3927,34.3992,34700.0
2015-05-15 11:20:00,52.95,52.95,52.87,52.93,19300.0,34.3992,34.3992,34.3472,34.3862,19300.0
2015-05-15 11:25:00,52.94,53.0,52.94,52.99,15400.0,34.3927,34.4317,34.3927,34.4252,15400.0
2015-05-15 11:30:00,52.99,53.04,52.98,53.03,22400.0,34.4252,34.4576,34.4187,34.4511,22400.0
2015-05-15 11:35:00,53.04,53.04,53.02,53.02,14200.0,34.4576,34.4576,34.4447,34.4447,14200.0
2015-05-15 11:40:00,53.02,53.04,53.01,53.04,7400.0,34.4447,34.4576,34.4382,34.4576,7400.0
2015-05-15 11:45:00,53.03,53.06,53.0,53.0,15900.0,34.4511,34.4706,34.4317,34.4317,15900.0
2015-05-15 11:50:00,52.99,53.02,52.99,53.01,17100.0,34.4252,34.4447,34.4252,34.4382,17100.0
2015-05-15 11:55:00,53.01,53.05,53.0,53.05,14800.0,34.4382,34.4641,34.4317,34.4641,14800.0
2015-05-15 12:00:00,53.05,53.13,53.04,53.09,35300.0,34.4641,34.5161,34.4576,34.4901,35300.0
2015-05-15 12:05:00,53.09,53.12,53.08,53.08,12100.0,34.4901,34.5096,34.4836,34.4836,12100.0
2015-05-15 12:10:00,53.09,53.1,53.08,53.09,8900.0,34.4901,34.4966,34.4836,34.4901,8900.0
2015-05-15 12:15:00,53.08,53.09,53.06,53.08,10400.0,34.4836,34.4901,34.4706,34.4836,10400.0
2015-05-15 12:20:00,53.09,53.12,53.09,53.11,11000.0,34.4901,34.5096,34.4901,34.5031,11000.0
2015-05-15 12:25:00,53.12,53.12,53.06,53.07,32900.0,34.5096,34.5096,34.4706,34.4771,32900.0
2015-05-15 12:30:00,53.07,53.09,53.06,53.09,13400.0,34.4771,34.4901,34.4706,34.4901,13400.0
2015-05-15 12:35:00,53.09,53.11,53.07,53.11,13600.0,34.4901,34.5031,34.4771,34.5031,13600.0
2015-05-15 12:40:00,53.11,53.18,53.1,53.16,33300.0,34.5031,34.5486,34.4966,34.5356,33300.0
2015-05-15 12:45:00,53.16,53.19,53.15,53.16,11100.0,34.5356,34.5551,34.5291,34.5356,11100.0
2015-05-15 12:50:00,53.16,53.18,53.15,53.16,6600.0,34.5356,34.5486,34.5291,34.5356,6600.0
2015-05-15 12:55:00,53.17,53.18,53.14,53.16,12000.0,34.5421,34.5486,34.5226,34.5356,12000.0
2015-05-15 13:00:00,53.16,53.18,53.14,53.14,7600.0,34.5356,34.5486,34.5226,34.5226,7600.0
2015-05-15 13:05:00,53.13,53.17,53.12,53.16,13800.0,34.5161,34.5421,34.5096,34.5356,13800.0
2015-05-15 13:10:00,53.17,53.18,53.14,53.16,7500.0,34.5421,34.5486,34.5226,34.5356,7500.0
2015-05-15 13:15:00,53.16,53.17,53.13,53.14,12200.0,34.5356,34.5421,34.5161,34.5226,12200.0
2015-05-15 13:20:00,53.15,53.18,53.15,53.17,12600.0,34.5291,34.5486,34.5291,34.5421,12600.0
2015-05-15 13:25:00,53.17,53.19,53.16,53.19,10800.0,34.5421,34.5551,34.5356,34.5551,10800.0
2015-05-15 13:30:00,53.18,53.19,53.15,53.17,10600.0,34.5486,34.5551,34.5291,34.5421,10600.0
2015-05-15 13:35:00,53.17,53.17,53.15,53.16,10000.0,34.5421,34.5421,34.5291,34.5356,10000.0
2015-05-15 13:40:00,53.16,53.17,53.14,53.15,12300.0,34.5356,34.5421,34.5226,34.5291,12300.0
2015-05-15 13:45:00,53.15,53.16,53.14,53.15,8900.0,34.5291,34.5356,34.5226,34.5291,8900.0
2015-05-15 13:50:00,53.16,53.23,53.14,53.22,25400.0,34.5356,34.5811,34.5226,34.5746,25400.0
2015-05-15 13:55:00,53.22,53.23,53.2,53.22,18500.0,34.5746,34.5811,34.5616,34.5746,18500.0
2015-05-15 14:00:00,53.21,53.22,53.19,53.21,15800.0,34.5681,34.5746,34.5551,34.5681,15800.0
2015-05-15 14:05:00,53.22,53.22,53.15,53.15,9200.0,34.5746,34.5746,34.5291,34.5291,9200.0
2015-05-15 14:10:00,53.16,53.16,53.09,53.1,23700.0,34.5356,34.5356,34.4901,34.4966,23700.0
2015-05-15 14:15:00,53.09,53.11,53.08,53.11,12300.0,34.4901,34.5031,34.4836,34.5031,12300.0
2015-05-15 14:20:00,53.1,53.12,53.1,53.11,15600.0,34.4966,34.5096,34.4966,34.5031,15600.0
2015-05-15 14:25:00,53.11,53.16,53.1,53.12,21100.0,34.5031,34.5356,34.4966,34.5096,21100.0
2015-05-15 14:30:00,53.12,53.13,53.1,53.1,16300.0,34.5096,34.5161,34.4966,34.4966,16300.0
2015-05-15 14:35:00,53.1,53.11,53.07,53.1,72300.0,34.4966,34.5031,34.4771,34.4966,72300.0
2015-05-15 14:40:00,53.1,53.12,53.06,53.06,75600.0,34.4966,34.5096,34.4706,34.4706,75600.0
2015-05-15 14:45:00,53.06,53.08,53.04,53.08,90500.0,34.4706,34.4836,34.4576,34.4836,90500.0
2015-05-15 14:50:00,53.08,53.16,53.07,53.13,60500.0,34.4836,34.5356,34.4771,34.5161,60500.0
2015-05-15 14:55:00,53.14,53.17,53.12,53.15,30200.0,34.5226,34.5421,34.5096,34.5291,30200.0
2015-05-15 15:00:00,53.16,53.16,53.14,53.15,16800.0,34.5356,34.5356,34.5226,34.5291,16800.0
2015-05-15 15:05:00,53.15,53.15,53.12,53.14,25300.0,34.5291,34.5291,34.5096,34.5226,25300.0
2015-05-15 15:10:00,53.15,53.16,53.14,53.16,22400.0,34.5291,34.5356,34.5226,34.5356,22400.0
2015-05-15 15:15:00,53.16,53.16,53.15,53.16,25400.0,34.5356,34.5356,34.5291,34.5356,25400.0
2015-05-15 15:20:00,53.15,53.18,53.14,53.18,26700.0,34.5291,34.5486,34.5226,34.5486,26700.0
2015-05-15 15:25:00,53.18,53.18,53.15,53.16,21400.0,34.5486,34.5486,34.5291,34.5356,21400.0
2015-05-15 15:30:00,53.15,53.19,53.15,53.18,23900.0,34.5291,34.5551,34.5291,34.5486,23900.0
2015-05-15 15:35:00,53.19,53.21,53.17,53.19,30400.0,34.5551,34.5681,34.5421,34.5551,30400.0
2015-05-15 15:40:00,53.19,53.2,53.14,53.14,66500.0,34.5551,34.5616,34.5226,34.5226,66500.0
2015-05-15 15:45:00,53.14,53.17,53.13,53.15,120400.0,34.5226,34.5421,34.5161,34.5291,120400.0
2015-05-15 15:50:00,53.15,53.19,53.14,53.19,137400.0,34.5291,34.5551,34.5226,34.5551,137400.0
2015-05-15 15:55:00,53.19,53.29,53.19,53.27,160700.0,34.5551,34.6201,34.5551,34.6071,160700.0
2015-05-18 09:30:00,53.03,53.15,52.81,52.81,71000.0,34.4511,34.5291,34.3082,34.3082,71000.0
2015-05-18 09:35:00,52.82,52.99,52.76,52.97,15200.0,34.3147,34.4252,34.2757,34.4122,15200.0
2015-05-18 09:40:00,52.94,52.97,52.86,52.86,10300.0,34.3927,34.4122,34.3407,34.3407,10300.0
2015-05-18 09:45:00,52.89,53.05,52.89,52.98,8700.0,34.3602,34.4641,34.3602,34.4187,8700.0
2015-05-18 09:50:00,52.99,53.02,52.9,52.95,15900.0,34.4252,34.4447,34.3667,34.3992,15900.0
2015-05-18 09:55:00,52.94,52.96,52.93,52.95,15800.0,34.3927,34.4057,34.3862,34.3992,15800.0
2015-05-18 10:00:00,52.96,52.98,52.92,52.94,38700.0,34.4057,34.4187,34.3797,34.3927,38700.0
2015-05-18 10:05:00,52.94,52.95,52.85,52.87,33800.0,34.3927,34.3992,34.3342,34.3472,33800.0
2015-05-18 10:10:00,52.88,53.06,52.87,53.02,17200.0,34.3537,34.4706,34.3472,34.4447,17200.0
2015-05-18 10:15:00,53.02,53.13,53.02,53.11,6300.0,34.4447,34.5161,34.4447,34.5031,6300.0
2015-05-18 10:20:00,53.12,53.21,53.1,53.21,16900.0,34.5096,34.5681,34.4966,34.5681,16900.0
2015-05-18 10:25:00,53.21,53.3,53.19,53.3,34700.0,34.5681,34.6266,34.5551,34.6266,34700.0
2015-05-18 10:30:00,53.3,53.3,53.24,53.26,15200.0,34.6266,34.6266,34.5876,34.6006,15200.0
2015-05-18 10:35:00,53.25,53.32,53.25,53.3,13800.0,34.5941,34.6395,34.5941,34.6266,13800.0
2015-05-18 10:40:00,53.3,53.3,53.16,53.16,17300.0,34.6266,34.6266,34.5356,34.5356,17300.0
2015-05-18 10:45:00,53.17,53.22,53.17,53.22,21500.0,34.5421,34.5746,34.5421,34.5746,21500.0
2015-05-18 10:50:00,53.22,53.23,53.2,53.22,33100.0,34.5746,34.5811,34.5616,34.5746,33100.0
2015-05-18 10:55:00,53.22,53.25,53.16,53.24,32800.0,34.5746,34.5941,34.5356,34.5876,32800.0
2015-05-18 11:00:00,53.23,53.25,53.19,53.22,31800.0,34.5811,34.5941,34.5551,34.5746,31800.0
2015-05-18 11:05:00,53.22,53.34,53.21,53.34,31100.0,34.5746,34.6525,34.5681,34.6525,31100.0
2015-05-18 11:10:00,53.35,53.49,53.34,53.49,28900.0,34.659,34.75,34.6525,34.75,28900.0
2015-05-18 11:15:00,53.49,53.52,53.42,53.51,38400.0,34.75,34.7695,34.7045,34.763,38400.0
2015-05-18 11:20:00,53.51,53.54,53.49,53.51,23200.0,34.763,34.7825,34.75,34.763,23200.0
2015-05-18 11:25:00,53.52,53.53,53.48,53.48,9000.0,34.7695,34.776,34.7435,34.7435,9000.0
2015-05-18 11:30:00,53.49,53.52,53.41,53.45,17500.0,34.75,34.7695,34.698,34.724,17500.0
2015-05-18 11:35:00,53.45,53.55,53.44,53.54,18300.0,34.724,34.789,34.7175,34.7825,18300.0
2015-05-18 11:40:00,53.54,53.58,53.5,53.56,29000.0,34.7825,34.8085,34.7565,34.7955,29000.0
2015-05-18 11:45:00,53.55,53.56,53.46,53.48,13200.0,34.789,34.7955,34.7305,34.7435,13200.0
2015-05-18 11:50:00,53.5,53.5,53.45,53.47,8100.0,34.7565,34.7565,34.724,34.737,8100.0
2015-05-18 11:55:00,53.46,53.5,53.44,53.49,8400.0,34.7305,34.7565,34.7175,34.75,8400.0
2015-05-18 12:00:00,53.49,53.55,53.49,53.53,9600.0,34.75,34.789,34.75,34.776,9600.0
2015-05-18 12:05:00,53.54,53.54,53.47,53.48,5000.0,34.7825,34.7825,34.737,34.7435,5000.0
2015-05-18 12:10:00,53.49,53.51,53.44,53.46,9500.0,34.75,34.763,34.7175,34.7305,9500.0
2015-05-18 12:15:00,53.45,53.46,53.44,53.45,5800.0,34.724,34.7305,34.7175,34.724,5800.0
2015-05-18 12:20:00,53.46,53.46,53.44,53.45,4700.0,34.7305,34.7305,34.7175,34.724,4700.0
2015-05-18 12:25:00,53.45,53.5,53.44,53.5,10400.0,34.724,34.7565,34.7175,34.7565,10400.0
2015-05-18 12:30:00,53.5,53.51,53.45,53.45,8900.0,34.7565,34.763,34.724,34.724,8900.0
2015-05-18 12:35:00,53.44,53.49,53.43,53.46,7600.0,34.7175,34.75,34.711,34.7305,7600.0
2015-05-18 12:40:00,53.45,53.46,53.44,53.46,4500.0,34.724,34.7305,34.7175,34.7305,4500.0
2015-05-18 12:45:00,53.46,53.46,53.45,53.45,7400.0,34.7305,34.7305,34.724,34.724,7400.0
2015-05-18 12:50:00,53.46,53.47,53.44,53.46,16400.0,34.7305,34.737,34.7175,34.7305,16400.0
2015-05-18 12:55:00,53.47,53.51,53.46,53.5,13100.0,34.737,34.763,34.7305,34.7565,13100.0
2015-05-18 13:00:00,53.5,53.52,53.47,53.48,12800.0,34.7565,34.7695,34.737,34.7435,12800.0
2015-05-18 13:05:00,53.48,53.51,53.47,53.51,5400.0,34.7435,34.763,34.737,34.763,5400.0
2015-05-18 13:10:00,53.51,53.57,53.5,53.57,10400.0,34.763,34.802,34.7565,34.802,10400.0
2015-05-18 13:15:00,53.57,53.58,53.56,53.58,5500.0,34.802,34.8085,34.7955,34.8085,5500.0
2015-05-18 13:20:00,53.57,53.58,53.51,53.53,21000.0,34.802,34.8085,34.763,34.776,21000.0
2015-05-18 13:25:00,53.54,53.54,53.49,53.5,10200.0,34.7825,34.7825,34.75,34.7565,10200.0
2015-05-18 13:30:00,53.5,53.55,53.49,53.53,9200.0,34.7565,34.789,34.75,34.776,9200.0
2015-05-18 13:35:00,53.54,53.59,53.53,53.59,10100.0,34.7825,34.815,34.776,34.815,10100.0
2015-05-18 13:40:00,53.59,53.59,53.56,53.58,29400.0,34.815,34.815,34.7955,34.8085,29400.0
2015-05-18 13:45:00,53.58,53.65,53.57,53.64,17600.0,34.8085,34.8539,34.802,34.8474,17600.0
2015-05-18 13:50:00,53.64,53.66,53.61,53.61,29100.0,34.8474,34.8604,34.8279,34.8279,29100.0
2015-05-18 13:55:00,53.61,53.64,53.58,53.6,15200.0,34.8279,34.8474,34.8085,34.8215,15200.0
2015-05-18 14:00:00,53.6,53.63,53.59,53.63,12000.0,34.8215,34.8409,34.815,34.8409,12000.0
2015-05-18 14:05:00,53.64,53.66,53.62,53.62,12900.0,34.8474,34.8604,34.8344,34.8344,12900.0
2015-05-18 14:10:00,53.62,53.64,53.6,53.61,12300.0,34.8344,34.8474,34.8215,34.8279,12300.0
2015-05-18 14:15:00,53.61,53.62,53.56,53.58,21100.0,34.8279,34.8344,34.7955,34.8085,21100.0
2015-05-18 14:20:00,53.58,53.59,53.49,53.5,25200.0,34.8085,34.815,34.75,34.7565,25200.0
2015-05-18 14:25:00,53.51,53.59,53.5,53.55,13700.0,34.763,34.815,34.7565,34.789,13700.0
2015-05-18 14:30:00,53.55,53.57,53.54,53.56,17000.0,34.789,34.802,34.7825,34.7955,17000.0
2015-05-18 14:35:00,53.57,53.64,53.56,53.61,14800.0,34.802,34.8474,34.7955,34.8279,14800.0
2015-05-18 14:40:00,53.6,53.62,53.59,53.62,11700.0,34.8215,34.8344,34.815,34.8344,11700.0
2015-05-18 14:45:00,53.62,53.63,53.6,53.62,8700.0,34.8344,34.8409,34.8215,34.8344,8700.0
2015-05-18 14:50:00,53.62,53.63,53.59,53.59,16400.0,34.8344,34.8409,34.815,34.815,16400.0
2015-05-18 14:55:00,53.59,53.61,53.58,53.61,9600.0,34.815,34.8279,34.8085,34.8279,9600.0
2015-05-18 15:00:00,53.61,53.62,53.6,53.62,15500.0,34.8279,34.8344,34.8215,34.8344,15500.0
2015-05-18 15:05:00,53.62,53.63,53.57,53.57,26000.0,34.8344,34.8409,34.802,34.802,26000.0
2015-05-18 15:10:00,53.57,53.57,53.54,53.55,12700.0,34.802,34.802,34.7825,34.789,12700.0
2015-05-18 15:15:00,53.55,53.59,53.54,53.54,23900.0,34.789,34.815,34.7825,34.7825,23900.0
2015-05-18 15:20:00,53.54,53.57,53.53,53.54,16600.0,34.7825,34.802,34.776,34.7825,16600.0
2015-05-18 15:25:00,53.54,53.63,53.53,53.63,37400.0,34.7825,34.8409,34.776,34.8409,37400.0
2015-05-18 15:30:00,53.63,53.7,53.62,53.68,38700.0,34.8409,34.8864,34.8344,34.8734,38700.0
2015-05-18 15:35:00,53.68,53.68,53.61,53.65,38800.0,34.8734,34.8734,34.8279,34.8539,38800.0
2015-05-18 15:40:00,53.65,53.65,53.62,53.65,20900.0,34.8539,34.8539,34.8344,34.8539,20900.0
2015-05-18 15:45:00,53.65,53.65,53.6,53.61,42200.0,34.8539,34.8539,34.8215,34.8279,42200.0
2015-05-18 15:50:00,53.61,53.62,53.61,53.61,33300.0,34.8279,34.8344,34.8279,34.8279,33300.0
2015-05-18 15:55:00,53.61,53.64,53.6,53.62,85500.0,34.8279,34.8474,34.8215,34.8344,85500.0
2015-05-19 09:30:00,53.53,53.71,53.44,53.56,70400.0,34.776,34.8929,34.7175,34.7955,70400.0
2015-05-19 09:35:00,53.55,53.74,53.51,53.51,18600.0,34.789,34.9124,34.763,34.763,18600.0
2015-05-19 09:40:00,53.51,53.66,53.51,53.66,46000.0,34.763,34.8604,34.763,34.8604,46000.0
2015-05-19 09:45:00,53.66,53.75,53.64,53.75,25600.0,34.8604,34.9189,34.8474,34.9189,25600.0
2015-05-19 09:50:00,53.75,53.9,53.75,53.86,83000.0,34.9189,35.0163,34.9189,34.9904,83000.0
2015-05-19 09:55:00,53.87,53.96,53.8,53.81,29000.0,34.9969,35.0553,34.9514,34.9579,29000.0
2015-05-19 10:00:00,53.83,53.9,53.8,53.85,56100.0,34.9709,35.0163,34.9514,34.9839,56100.0
2015-05-19 10:05:00,53.85,53.89,53.8,53.81,26900.0,34.9839,35.0099,34.9514,34.9579,26900.0
2015-05-19 10:10:00,53.81,53.82,53.67,53.75,42900.0,34.9579,34.9644,34.8669,34.9189,42900.0
2015-05-19 10:15:00,53.75,53.81,53.74,53.8,25100.0,34.9189,34.9579,34.9124,34.9514,25100.0
2015-05-19 10:20:00,53.8,53.81,53.74,53.76,27200.0,34.9514,34.9579,34.9124,34.9254,27200.0
2015-05-19 10:25:00,53.74,53.88,53.73,53.87,38800.0,34.9124,35.0034,34.9059,34.9969,38800.0
2015-05-19 10:30:00,53.88,53.89,53.84,53.86,28500.0,35.0034,35.0099,34.9774,34.9904,28500.0
2015-05-19 10:35:00,53.85,53.89,53.72,53.77,63800.0,34.9839,35.0099,34.8994,34.9319,63800.0
2015-05-19 10:40:00,53.77,53.81,53.69,53.69,32400.0,34.9319,34.9579,34.8799,34.8799,32400.0
2015-05-19 10:45:00,53.66,53.78,53.64,53.77,18800.0,34.8604,34.9384,34.8474,34.9319,18800.0
2015-05-19 10:50:00,53.77,53.78,53.72,53.72,20900.0,34.9319,34.9384,34.8994,34.8994,20900.0
2015-05-19 10:55:00,53.71,53.75,53.71,53.73,23400.0,34.8929,34.9189,34.8929,34.9059,23400.0
2015-05-19 11:00:00,53.73,53.74,53.65,53.69,20500.0,34.9059,34.9124,34.8539,34.8799,20500.0
2015-05-19 11:05:00,53.69,53.69,53.58,53.58,20900.0,34.8799,34.8799,34.8085,34.8085,20900.0
2015-05-19 11:10:00,53.59,53.7,53.56,53.68,25800.0,34.815,34.8864,34.7955,34.8734,25800.0
2015-05-19 11:15:00,53.69,53.75,53.68,53.7,24300.0,34.8799,34.9189,34.8734,34.8864,24300.0
2015-05-19 11:20:00,53.71,53.71,53.62,53.68,16000.0,34.8929,34.8929,34.8344,34.8734,16000.0
2015-05-19 11:25:00,53.69,53.73,53.67,53.67,22800.0,34.8799,34.9059,34.8669,34.8669,22800.0
2015-05-19 11:30:00,53.66,53.77,53.64,53.72,19100.0,34.8604,34.9319,34.8474,34.8994,19100.0
2015-05-19 11:35:00,53.72,53.76,53.69,53.75,17000.0,34.8994,34.9254,34.8799,34.9189,17000.0
2015-05-19 11:40:00,53.76,53.76,53.65,53.65,17300.0,34.9254,34.9254,34.8539,34.8539,17300.0
2015-05-19 11:45:00,53.65,53.73,53.65,53.68,17400.0,34.8539,34.9059,34.8539,34.8734,17400.0
2015-05-19 11:50:00,53.68,53.78,53.68,53.75,21000.0,34.8734,34.9384,34.8734,34.9189,21000.0
2015-05-19 11:55:00,53.75,53.81,53.72,53.8,19300.0,34.9189,34.9579,34.8994,34.9514,19300.0
2015-05-19 12:00:00,53.81,53.86,53.78,53.84,37700.0,34.9579,34.9904,34.9384,34.9774,37700.0
2015-05-19 12:05:00,53.84,53.87,53.81,53.87,28700.0,34.9774,34.9969,34.9579,34.9969,28700.0
2015-05-19 12:10:00,53.86,53.95,53.86,53.93,49700.0,34.9904,35.0488,34.9904,35.0358,49700.0
2015-05-19 12:15:00,53.94,53.95,53.85,53.87,45200.0,35.0423,35.0488,34.9839,34.9969,45200.0
2015-05-19 12:20:00,53.86,53.87,53.84,53.85,4700.0,34.9904,34.9969,34.9774,34.9839,4700.0
2015-05-19 12:25:00,53.85,53.9,53.85,53.88,19600.0,34.9839,35.0163,34.9839,35.0034,19600.0
2015-05-19 12:30:00,53.89,53.91,53.88,53.89,21000.0,35.0099,35.0228,35.0034,35.0099,21000.0
2015-05-19 12:35:00,53.9,53.9,53.88,53.89,17400.0,35.0163,35.0163,35.0034,35.0099,17400.0
2015-05-19 12:40:00,53.89,53.9,53.88,53.88,17300.0,35.0099,35.0163,35.0034,35.0034,17300.0
2015-05-19 12:45:00,53.89,53.91,53.87,53.9,17500.0,35.0099,35.0228,34.9969,35.0163,17500.0
2015-05-19 12:50:00,53.9,53.91,53.87,53.87,11100.0,35.0163,35.0228,34.9969,34.9969,11100.0
2015-05-19 12:55:00,53.87,53.89,53.86,53.88,9000.0,34.9969,35.0099,34.9904,35.0034,9000.0
2015-05-19 13:00:00,53.89,53.9,53.87,53.9,15300.0,35.0099,35.0163,34.9969,35.0163,15300.0
2015-05-19 13:05:00,53.89,53.91,53.89,53.9,21000.0,35.0099,35.0228,35.0099,35.0163,21000.0
2015-05-19 13:10:00,53.89,53.91,53.86,53.86,16200.0,35.0099,35.0228,34.9904,34.9904,16200.0
2015-05-19 13:15:00,53.86,53.89,53.85,53.87,12500.0,34.9904,35.0099,34.9839,34.9969,12500.0
2015-05-19 13:20:00,53.87,53.89,53.84,53.87,25400.0,34.9969,35.0099,34.9774,34.9969,25400.0
2015-05-19 13:25:00,53.87,53.89,53.87,53.89,8900.0,34.9969,35.0099,34.9969,35.0099,8900.0
2015-05-19 13:30:00,53.89,53.91,53.88,53.89,22200.0,35.0099,35.0228,35.0034,35.0099,22200.0
2015-05-19 13:35:00,53.88,53.9,53.86,53.89,11500.0,35.0034,35.0163,34.9904,35.0099,11500.0
2015-05-19 13:40:00,53.89,53.91,53.86,53.91,23600.0,35.0099,35.0228,34.9904,35.0228,23600.0
2015-05-19 13:45:00,53.92,53.96,53.89,53.95,14500.0,35.0293,35.0553,35.0099,35.0488,14500.0
2015-05-19 13:50:00,53.97,54.0,53.96,53.97,33200.0,35.0618,35.0813,35.0553,35.0618,33200.0
2015-05-19 13:55:00,53.98,53.99,53.94,53.94,23000.0,35.0683,35.0748,35.0423,35.0423,23000.0
2015-05-19 14:00:00,53.93,53.93,53.92,53.92,11700.0,35.0358,35.0358,35.0293,35.0293,11700.0
2015-05-19 14:05:00,53.92,53.93,53.86,53.86,9800.0,35.0293,35.0358,34.9904,34.9904,9800.0
2015-05-19 14:10:00,53.86,53.89,53.85,53.88,16100.0,34.9904,35.0099,34.9839,35.0034,16100.0
2015-05-19 14:15:00,53.89,53.89,53.85,53.85,9100.0,35.0099,35.0099,34.9839,34.9839,9100.0
2015-05-19 14:20:00,53.85,53.86,53.83,53.83,14300.0,34.9839,34.9904,34.9709,34.9709,14300.0
2015-05-19 14:25:00,53.84,53.85,53.81,53.81,14300.0,34.9774,34.9839,34.9579,34.9579,14300.0
2015-05-19 14:30:00,53.81,53.84,53.76,53.77,24300.0,34.9579,34.9774,34.9254,34.9319,24300.0
2015-05-19 14:35:00,53.76,53.76,53.65,53.65,18100.0,34.9254,34.9254,34.8539,34.8539,18100.0
2015-05-19 14:40:00,53.65,53.67,53.63,53.63,12000.0,34.8539,34.8669,34.8409,34.8409,12000.0
2015-05-19 14:45:00,53.63,53.64,53.62,53.62,27000.0,34.8409,34.8474,34.8344,34.8344,27000.0
2015-05-19 14:50:00,53.62,53.63,53.59,53.6,14800.0,34.8344,34.8409,34.815,34.8215,14800.0
2015-05-19 14:55:00,53.61,53.64,53.6,53.63,24000.0,34.8279,34.8474,34.8215,34.8409,24000.0
2015-05-19 15:00:00,53.62,53.68,53.62,53.68,20200.0,34.8344,34.8734,34.8344,34.8734,20200.0
2015-05-19 15:05:00,53.67,53.67,53.61,53.62,26000.0,34.8669,34.8669,34.8279,34.8344,26000.0
2015-05-19 15:10:00,53.62,53.63,53.53,53.54,16900.0,34.8344,34.8409,34.776,34.7825,16900.0
2015-05-19 15:15:00,53.53,53.61,53.53,53.59,31200.0,34.776,34.8279,34.776,34.815,31200.0
2015-05-19 15:20:00,53.58,53.64,53.58,53.64,20500.0,34.8085,34.8474,34.8085,34.8474,20500.0
2015-05-19 15:25:00,53.65,53.7,53.65,53.69,42300.0,34.8539,34.8864,34.8539,34.8799,42300.0
2015-05-19 15:30:00,53.7,53.7,53.67,53.7,26700.0,34.8864,34.8864,34.8669,34.8864,26700.0
2015-05-19 15:35:00,53.69,53.73,53.69,53.72,40000.0,34.8799,34.9059,34.8799,34.8994,40000.0
2015-05-19 15:40:00,53.72,53.72,53.67,53.67,36000.0,34.8994,34.8994,34.8669,34.8669,36000.0
2015-05-19 15:45:00,53.67,53.69,53.66,53.69,47700.0,34.8669,34.8799,34.8604,34.8799,47700.0
2015-05-19 15:50:00,53.69,53.69,53.6,53.61,105100.0,34.8799,34.8799,34.8215,34.8279,105100.0
2015-05-19 15:55:00,53.6,53.64,53.57,53.62,193100.0,34.8215,34.8474,34.802,34.8344,193100.0
2015-05-20 09:30:00,53.56,53.59,53.26,53.3,47600.0,34.7955,34.815,34.6006,34.6266,47600.0
2015-05-20 09:35:00,53.29,53.3,53.15,53.24,46400.0,34.6201,34.6266,34.5291,34.5876,46400.0
2015-05-20 09:40:00,53.22,53.23,53.16,53.2,21500.0,34.5746,34.5811,34.5356,34.5616,21500.0
2015-05-20 09:45:00,53.23,53.23,53.09,53.1,21700.0,34.5811,34.5811,34.4901,34.4966,21700.0
2015-05-20 09:50:00,53.12,53.14,53.06,53.13,18200.0,34.5096,34.5226,34.4706,34.5161,18200.0
2015-05-20 09:55:00,53.13,53.14,53.05,53.1,17900.0,34.5161,34.5226,34.4641,34.4966,17900.0
2015-05-20 10:00:00,53.08,53.14,53.04,53.1,25900.0,34.4836,34.5226,34.4576,34.4966,25900.0
2015-05-20 10:05:00,53.1,53.13,53.07,53.09,44600.0,34.4966,34.5161,34.4771,34.4901,44600.0
2015-05-20 10:10:00,53.08,53.23,53.08,53.23,11800.0,34.4836,34.5811,34.4836,34.5811,11800.0
2015-05-20 10:15:00,53.23,53.31,53.23,53.29,49500.0,34.5811,34.6331,34.5811,34.6201,49500.0
2015-05-20 10:20:00,53.28,53.3,53.2,53.25,25600.0,34.6136,34.6266,34.5616,34.5941,25600.0
2015-05-20 10:25:00,53.24,53.32,53.24,53.29,26600.0,34.5876,34.6395,34.5876,34.6201,26600.0
2015-05-20 10:30:00,53.29,53.34,53.26,53.3,11600.0,34.6201,34.6525,34.6006,34.6266,11600.0
2015-05-20 10:35:00,53.3,53.33,53.3,53.32,11300.0,34.6266,34.646,34.6266,34.6395,11300.0
2015-05-20 10:40:00,53.3,53.3,53.23,53.25,16600.0,34.6266,34.6266,34.5811,34.5941,16600.0
2015-05-20 10:45:00,53.25,53.28,53.24,53.26,19700.0,34.5941,34.6136,34.5876,34.6006,19700.0
2015-05-20 10:50:00,53.25,53.28,53.22,53.22,17500.0,34.5941,34.6136,34.5746,34.5746,17500.0
2015-05-20 10:55:00,53.22,53.25,53.21,53.24,16600.0,34.5746,34.5941,34.5681,34.5876,16600.0
2015-05-20 11:00:00,53.24,53.31,53.23,53.24,23300.0,34.5876,34.6331,34.5811,34.5876,23300.0
2015-05-20 11:05:00,53.25,53.26,53.24,53.24,15400.0,34.5941,34.6006,34.5876,34.5876,15400.0
2015-05-20 11:10:00,53.24,53.25,53.24,53.24,63300.0,34.5876,34.5941,34.5876,34.5876,63300.0
2015-05-20 11:15:00,53.25,53.28,53.21,53.28,30200.0,34.5941,34.6136,34.5681,34.6136,30200.0
2015-05-20 11:20:00,53.3,53.36,53.29,53.34,35900.0,34.6266,34.6655,34.6201,34.6525,35900.0
2015-05-20 11:25:00,53.35,53.36,53.29,53.29,13400.0,34.659,34.6655,34.6201,34.6201,13400.0
2015-05-20 11:30:00,53.29,53.3,53.26,53.28,7900.0,34.6201,34.6266,34.6006,34.6136,7900.0
2015-05-20 11:35:00,53.28,53.3,53.22,53.25,24700.0,34.6136,34.6266,34.5746,34.5941,24700.0
2015-05-20 11:40:00,53.26,53.26,53.23,53.25,19800.0,34.6006,34.6006,34.5811,34.5941,19800.0
2015-05-20 11:45:00,53.26,53.29,53.26,53.28,8100.0,34.6006,34.6201,34.6006,34.6136,8100.0
2015-05-20 11:50:00,53.27,53.29,53.26,53.27,11600.0,34.6071,34.6201,34.6006,34.6071,11600.0
2015-05-20 11:55:00,53.28,53.29,53.27,53.27,20300.0,34.6136,34.6201,34.6071,34.6071,20300.0
2015-05-20 12:00:00,53.27,53.27,53.19,53.19,18800.0,34.6071,34.6071,34.5551,34.5551,18800.0
2015-05-20 12:05:00,53.19,53.2,53.13,53.2,21800.0,34.5551,34.5616,34.5161,34.5616,21800.0
2015-05-20 12:10:00,53.2,53.21,53.18,53.2,11100.0,34.5616,34.5681,34.5486,34.5616,11100.0
2015-05-20 12:15:00,53.2,53.25,53.2,53.25,12700.0,34.5616,34.5941,34.5616,34.5941,12700.0
2015-05-20 12:20:00,53.25,53.26,53.24,53.25,18800.0,34.5941,34.6006,34.5876,34.5941,18800.0
2015-05-20 12:25:00,53.25,53.27,53.16,53.18,20500.0,34.5941,34.6071,34.5356,34.5486,20500.0
2015-05-20 12:30:00,53.18,53.24,53.18,53.22,5600.0,34.5486,34.5876,34.5486,34.5746,5600.0
2015-05-20 12:35:00,53.23,53.25,53.21,53.24,12600.0,34.5811,34.5941,34.5681,34.5876,12600.0
2015-05-20 12:40:00,53.23,53.24,53.2,53.22,9800.0,34.5811,34.5876,34.5616,34.5746,9800.0
2015-05-20 12:45:00,53.22,53.26,53.2,53.25,12500.0,34.5746,34.6006,34.5616,34.5941,12500.0
2015-05-20 12:50:00,53.24,53.31,53.24,53.29,6900.0,34.5876,34.6331,34.5876,34.6201,6900.0
2015-05-20 12:55:00,53.3,53.31,53.25,53.25,10900.0,34.6266,34.6331,34.5941,34.5941,10900.0
2015-05-20 13:00:00,53.26,53.26,53.21,53.23,7800.0,34.6006,34.6006,34.5681,34.5811,7800.0
2015-05-20 13:05:00,53.22,53.26,53.2,53.25,19300.0,34.5746,34.6006,34.5616,34.5941,19300.0
2015-05-20 13:10:00,53.25,53.29,53.24,53.24,19900.0,34.5941,34.6201,34.5876,34.5876,19900.0
2015-05-20 13:15:00,53.25,53.27,53.23,53.25,13700.0,34.5941,34.6071,34.5811,34.5941,13700.0
2015-05-20 13:20:00,53.26,53.32,53.26,53.31,8800.0,34.6006,34.6395,34.6006,34.6331,8800.0
2015-05-20 13:25:00,53.3,53.32,53.27,53.28,14400.0,34.6266,34.6395,34.6071,34.6136,14400.0
2015-05-20 13:30:00,53.27,53.29,53.25,53.25,9600.0,34.6071,34.6201,34.5941,34.5941,9600.0
2015-05-20 13:35:00,53.26,53.26,53.18,53.18,22000.0,34.6006,34.6006,34.5486,34.5486,22000.0
2015-05-20 13:40:00,53.18,53.21,53.18,53.19,11800.0,34.5486,34.5681,34.5486,34.5551,11800.0
2015-05-20 13:45:00,53.19,53.21,53.18,53.21,10100.0,34.5551,34.5681,34.5486,34.5681,10100.0
2015-05-20 13:50:00,53.2,53.23,53.2,53.22,15100.0,34.5616,34.5811,34.5616,34.5746,15100.0
2015-05-20 13:55:00,53.21,53.23,53.21,53.22,12600.0,34.5681,34.5811,34.5681,34.5746,12600.0
2015-05-20 14:00:00,53.22,53.32,53.21,53.21,41100.0,34.5746,34.6395,34.5681,34.5681,41100.0
2015-05-20 14:05:00,53.21,53.27,53.19,53.23,24700.0,34.5681,34.6071,34.5551,34.5811,24700.0
2015-05-20 14:10:00,53.23,53.27,53.22,53.27,18500.0,34.5811,34.6071,34.5746,34.6071,18500.0
2015-05-20 14:15:00,53.26,53.34,53.25,53.31,24200.0,34.6006,34.6525,34.5941,34.6331,24200.0
2015-05-20 14:20:00,53.31,53.35,53.29,53.34,15500.0,34.6331,34.659,34.6201,34.6525,15500.0
2015-05-20 14:25:00,53.35,53.44,53.34,53.43,26200.0,34.659,34.7175,34.6525,34.711,26200.0
2015-05-20 14:30:00,53.42,53.44,53.4,53.4,20300.0,34.7045,34.7175,34.6915,34.6915,20300.0
2015-05-20 14:35:00,53.4,53.42,53.38,53.41,24000.0,34.6915,34.7045,34.6785,34.698,24000.0
2015-05-20 14:40:00,53.4,53.43,53.38,53.42,19100.0,34.6915,34.711,34.6785,34.7045,19100.0
2015-05-20 14:45:00,53.43,53.45,53.38,53.39,27100.0,34.711,34.724,34.6785,34.685,27100.0
2015-05-20 14:50:00,53.39,53.46,53.39,53.43,41600.0,34.685,34.7305,34.685,34.711,41600.0
2015-05-20 14:55:00,53.42,53.44,53.42,53.42,19000.0,34.7045,34.7175,34.7045,34.7045,19000.0
2015-05-20 15:00:00,53.41,53.42,53.34,53.36,22900.0,34.698,34.7045,34.6525,34.6655,22900.0
2015-05-20 15:05:00,53.36,53.4,53.35,53.37,15600.0,34.6655,34.6915,34.659,34.672,15600.0
2015-05-20 15:10:00,53.37,53.38,53.33,53.33,15700.0,34.672,34.6785,34.646,34.646,15700.0
2015-05-20 15:15:00,53.33,53.34,53.25,53.26,23300.0,34.646,34.6525,34.5941,34.6006,23300.0
2015-05-20 15:20:00,53.25,53.29,53.22,53.26,27900.0,34.5941,34.6201,34.5746,34.6006,27900.0
2015-05-20 15:25:00,53.26,53.29,53.26,53.29,18600.0,34.6006,34.6201,34.6006,34.6201,18600.0
2015-05-20 15:30:00,53.28,53.29,53.24,53.29,40500.0,34.6136,34.6201,34.5876,34.6201,40500.0
2015-05-20 15:35:00,53.29,53.29,53.25,53.27,33200.0,34.6201,34.6201,34.5941,34.6071,33200.0
2015-05-20 15:40:00,53.26,53.33,53.26,53.31,22800.0,34.6006,34.646,34.6006,34.6331,22800.0
2015-05-20 15:45:00,53.3,53.3,53.26,53.29,37400.0,34.6266,34.6266,34.6006,34.6201,37400.0
2015-05-20 15:50:00,53.28,53.28,53.24,53.24,51700.0,34.6136,34.6136,34.5876,34.5876,51700.0
2015-05-20 15:55:00,53.25,53.31,53.24,53.25,107500.0,34.5941,34.6331,34.5876,34.5941,107500.0
2015-05-21 09:30:00,52.79,52.84,52.51,52.72,39000.0,34.5536,34.5863,34.3703,34.5078,39000.0
2015-05-21 09:35:00,52.72,52.85,52.68,52.79,16900.0,34.5078,34.5929,34.4816,34.5536,16900.0
2015-05-21 09:40:00,52.76,52.79,52.61,52.75,25500.0,34.5339,34.5536,34.4358,34.5274,25500.0
2015-05-21 09:45:00,52.74,52.82,52.72,52.73,12200.0,34.5209,34.5732,34.5078,34.5143,12200.0
2015-05-21 09:50:00,52.74,52.74,52.62,52.68,12500.0,34.5209,34.5209,34.4423,34.4816,12500.0
2015-05-21 09:55:00,52.69,52.74,52.67,52.67,11800.0,34.4881,34.5209,34.475,34.475,11800.0
2015-05-21 10:00:00,52.64,52.8,52.63,52.78,11900.0,34.4554,34.5601,34.4488,34.547,11900.0
2015-05-21 10:05:00,52.79,52.8,52.72,52.75,19100.0,34.5536,34.5601,34.5078,34.5274,19100.0
2015-05-21 10:10:00,52.76,52.79,52.76,52.79,20100.0,34.5339,34.5536,34.5339,34.5536,20100.0
2015-05-21 10:15:00,52.79,52.8,52.74,52.76,9500.0,34.5536,34.5601,34.5209,34.5339,9500.0
2015-05-21 10:20:00,52.75,52.84,52.75,52.83,41900.0,34.5274,34.5863,34.5274,34.5798,41900.0
2015-05-21 10:25:00,52.83,52.91,52.81,52.86,30200.0,34.5798,34.6321,34.5667,34.5994,30200.0
2015-05-21 10:30:00,52.86,52.88,52.81,52.81,9200.0,34.5994,34.6125,34.5667,34.5667,9200.0
2015-05-21 10:35:00,52.81,52.85,52.77,52.85,22100.0,34.5667,34.5929,34.5405,34.5929,22100.0
2015-05-21 10:40:00,52.84,52.9,52.84,52.87,12900.0,34.5863,34.6256,34.5863,34.6059,12900.0
2015-05-21 10:45:00,52.87,52.92,52.85,52.92,48600.0,34.6059,34.6387,34.5929,34.6387,48600.0
2015-05-21 10:50:00,52.94,52.98,52.86,52.87,13600.0,34.6518,34.6779,34.5994,34.6059,13600.0
2015-05-21 10:55:00,52.86,52.86,52.79,52.81,7200.0,34.5994,34.5994,34.5536,34.5667,7200.0
2015-05-21 11:00:00,52.82,52.93,52.82,52.9,21100.0,34.5732,34.6452,34.5732,34.6256,21100.0
2015-05-21 11:05:00,52.9,53.0,52.89,52.99,28900.0,34.6256,34.691,34.619,34.6845,28900.0
2015-05-21 11:10:00,52.99,53.01,52.97,52.97,11700.0,34.6845,34.6976,34.6714,34.6714,11700.0
2015-05-21 11:15:00,52.97,52.99,52.89,52.89,5900.0,34.6714,34.6845,34.619,34.619,5900.0
2015-05-21 11:20:00,52.89,52.95,52.84,52.92,18800.0,34.619,34.6583,34.5863,34.6387,18800.0
2015-05-21 11:25:00,52.93,52.94,52.88,52.88,12700.0,34.6452,34.6518,34.6125,34.6125,12700.0
2015-05-21 11:30:00,52.89,52.96,52.89,52.95,14400.0,34.619,34.6649,34.619,34.6583,14400.0
2015-05-21 11:35:00,52.96,53.0,52.96,52.99,11800.0,34.6649,34.691,34.6649,34.6845,11800.0
2015-05-21 11:40:00,53.0,53.02,52.98,53.02,23400.0,34.691,34.7041,34.6779,34.7041,23400.0
2015-05-21 11:45:00,53.02,53.02,52.89,52.91,14200.0,34.7041,34.7041,34.619,34.6321,14200.0
2015-05-21 11:50:00,52.91,52.96,52.91,52.96,6900.0,34.6321,34.6649,34.6321,34.6649,6900.0
2015-05-21 11:55:00,52.96,52.98,52.93,52.97,13100.0,34.6649,34.6779,34.6452,34.6714,13100.0
2015-05-21 12:00:00,52.96,52.96,52.9,52.92,6600.0,34.6649,34.6649,34.6256,34.6387,6600.0
2015-05-21 12:05:00,52.93,52.93,52.88,52.9,7900.0,34.6452,34.6452,34.6125,34.6256,7900.0
2015-05-21 12:10:00,52.9,52.97,52.89,52.96,18600.0,34.6256,34.6714,34.619,34.6649,18600.0
2015-05-21 12:15:00,52.96,52.97,52.89,52.96,20400.0,34.6649,34.6714,34.619,34.6649,20400.0
2015-05-21 12:20:00,52.97,52.99,52.94,52.98,17700.0,34.6714,34.6845,34.6518,34.6779,17700.0
2015-05-21 12:25:00,52.98,53.0,52.97,52.99,20400.0,34.6779,34.691,34.6714,34.6845,20400.0
2015-05-21 12:30:00,52.99,53.06,52.98,53.02,20400.0,34.6845,34.7303,34.6779,34.7041,20400.0
2015-05-21 12:35:00,53.02,53.03,52.99,53.01,10200.0,34.7041,34.7107,34.6845,34.6976,10200.0
2015-05-21 12:40:00,53.01,53.01,52.97,52.98,7900.0,34.6976,34.6976,34.6714,34.6779,7900.0
2015-05-21 12:45:00,52.98,52.98,52.87,52.89,9100.0,34.6779,34.6779,34.6059,34.619,9100.0
2015-05-21 12:50:00,52.89,52.9,52.88,52.9,10400.0,34.619,34.6256,34.6125,34.6256,10400.0
2015-05-21 12:55:00,52.91,53.0,52.91,53.0,18300.0,34.6321,34.691,34.6321,34.691,18300.0
2015-05-21 13:00:00,53.0,53.06,53.0,53.03,20500.0,34.691,34.7303,34.691,34.7107,20500.0
2015-05-21 13:05:00,53.06,53.09,53.04,53.04,27500.0,34.7303,34.7499,34.7172,34.7172,27500.0
2015-05-21 13:10:00,53.04,53.07,53.02,53.06,12600.0,34.7172,34.7369,34.7041,34.7303,12600.0
2015-05-21 13:15:00,53.05,53.06,53.03,53.05,10700.0,34.7238,34.7303,34.7107,34.7238,10700.0
2015-05-21 13:20:00,53.05,53.12,53.04,53.11,25800.0,34.7238,34.7696,34.7172,34.763,25800.0
2015-05-21 13:25:00,53.11,53.11,53.0,53.0,7700.0,34.763,34.763,34.691,34.691,7700.0
2015-05-21 13:30:00,53.0,53.03,53.0,53.0,7300.0,34.691,34.7107,34.691,34.691,7300.0
2015-05-21 13:35:00,53.0,53.02,52.99,53.01,10800.0,34.691,34.7041,34.6845,34.6976,10800.0
2015-05-21 13:40:00,53.01,53.01,52.9,52.92,9900.0,34.6976,34.6976,34.6256,34.6387,9900.0
2015-05-21 13:45:00,52.91,52.94,52.9,52.94,16100.0,34.6321,34.6518,34.6256,34.6518,16100.0
2015-05-21 13:50:00,52.94,52.96,52.92,52.93,20500.0,34.6518,34.6649,34.6387,34.6452,20500.0
2015-05-21 13:55:00,52.93,52.95,52.88,52.9,37000.0,34.6452,34.6583,34.6125,34.6256,37000.0
2015-05-21 14:00:00,52.89,52.91,52.88,52.89,55200.0,34.619,34.6321,34.6125,34.619,55200.0
2015-05-21 14:05:00,52.88,52.89,52.87,52.87,11900.0,34.6125,34.619,34.6059,34.6059,11900.0
2015-05-21 14:10:00,52.87,52.89,52.86,52.86,14800.0,34.6059,34.619,34.5994,34.5994,14800.0
2015-05-21 14:15:00,52.86,52.89,52.85,52.89,31500.0,34.5994,34.619,34.5929,34.619,31500.0
2015-05-21 14:20:00,52.88,52.89,52.86,52.89,27800.0,34.6125,34.619,34.5994,34.619,27800.0
2015-05-21 14:25:00,52.88,52.92,52.88,52.92,49700.0,34.6125,34.6387,34.6125,34.6387,49700.0
2015-05-21 14:30:00,52.93,52.93,52.9,52.91,9300.0,34.6452,34.6452,34.6256,34.6321,9300.0
2015-05-21 14:35:00,52.91,52.94,52.91,52.93,43100.0,34.6321,34.6518,34.6321,34.6452,43100.0
2015-05-21 14:40:00,52.92,53.13,52.92,53.08,70400.0,34.6387,34.7761,34.6387,34.7434,70400.0
2015-05-21 14:45:00,53.09,53.19,53.07,53.09,64100.0,34.7499,34.8154,34.7369,34.7499,64100.0
2015-05-21 14:50:00,53.08,53.16,53.06,53.06,41900.0,34.7434,34.7958,34.7303,34.7303,41900.0
2015-05-21 14:55:00,53.06,53.09,53.05,53.07,18500.0,34.7303,34.7499,34.7238,34.7369,18500.0
2015-05-21 15:00:00,53.06,53.1,53.03,53.03,16600.0,34.7303,34.7565,34.7107,34.7107,16600.0
2015-05-21 15:05:00,53.03,53.04,53.0,53.02,22900.0,34.7107,34.7172,34.691,34.7041,22900.0
2015-05-21 15:10:00,53.02,53.03,52.99,53.01,16400.0,34.7041,34.7107,34.6845,34.6976,16400.0
2015-05-21 15:15:00,53.0,53.04,52.99,53.0,29000.0,34.691,34.7172,34.6845,34.691,29000.0
2015-05-21 15:20:00,53.0,53.02,52.99,53.01,12600.0,34.691,34.7041,34.6845,34.6976,12600.0
2015-05-21 15:25:00,53.0,53.04,52.98,53.04,18600.0,34.691,34.7172,34.6779,34.7172,18600.0
2015-05-21 15:30:00,53.04,53.09,53.03,53.07,32400.0,34.7172,34.7499,34.7107,34.7369,32400.0
2015-05-21 15:35:00,53.07,53.13,53.06,53.13,52300.0,34.7369,34.7761,34.7303,34.7761,52300.0
2015-05-21 15:40:00,53.12,53.19,53.12,53.13,54900.0,34.7696,34.8154,34.7696,34.7761,54900.0
2015-05-21 15:45:00,53.13,53.17,53.11,53.15,59600.0,34.7761,34.8023,34.763,34.7892,59600.0
2015-05-21 15:50:00,53.15,53.15,53.1,53.11,46100.0,34.7892,34.7892,34.7565,34.763,46100.0
2015-05-21 15:55:00,53.11,53.13,53.08,53.11,109600.0,34.763,34.7761,34.7434,34.763,109600.0
2015-05-22 09:30:00,53.14,53.14,52.96,53.03,158300.0,34.7827,34.7827,34.6649,34.7107,158300.0
2015-05-22 09:35:00,53.0,53.11,52.97,53.07,32900.0,34.691,34.763,34.6714,34.7369,32900.0
2015-05-22 09:40:00,53.09,53.16,53.06,53.07,8400.0,34.7499,34.7958,34.7303,34.7369,8400.0
2015-05-22 09:45:00,53.08,53.1,53.03,53.04,19500.0,34.7434,34.7565,34.7107,34.7172,19500.0
2015-05-22 09:50:00,53.04,53.05,53.0,53.05,26800.0,34.7172,34.7238,34.691,34.7238,26800.0
2015-05-22 09:55:00,53.05,53.11,53.03,53.09,9100.0,34.7238,34.763,34.7107,34.7499,9100.0
2015-05-22 10:00:00,53.09,53.13,53.09,53.13,13400.0,34.7499,34.7761,34.7499,34.7761,13400.0
2015-05-22 10:05:00,53.13,53.13,53.03,53.06,20300.0,34.7761,34.7761,34.7107,34.7303,20300.0
2015-05-22 10:10:00,53.08,53.08,53.01,53.03,8800.0,34.7434,34.7434,34.6976,34.7107,8800.0
2015-05-22 10:15:00,53.02,53.06,53.01,53.03,13000.0,34.7041,34.7303,34.6976,34.7107,13000.0
2015-05-22 10:20:00,53.01,53.02,52.98,53.0,17800.0,34.6976,34.7041,34.6779,34.691,17800.0
2015-05-22 10:25:00,53.0,53.03,52.99,53.02,20400.0,34.691,34.7107,34.6845,34.7041,20400.0
2015-05-22 10:30:00,53.03,53.04,53.0,53.01,10200.0,34.7107,34.7172,34.691,34.6976,10200.0
2015-05-22 10:35:00,53.01,53.04,53.0,53.02,16000.0,34.6976,34.7172,34.691,34.7041,16000.0
2015-05-22 10:40:00,53.02,53.03,52.99,53.0,16800.0,34.7041,34.7107,34.6845,34.691,16800.0
2015-05-22 10:45:00,53.0,53.01,52.99,53.0,34900.0,34.691,34.6976,34.6845,34.691,34900.0
2015-05-22 10:50:00,53.01,53.06,53.0,53.06,11200.0,34.6976,34.7303,34.691,34.7303,11200.0
2015-05-22 10:55:00,53.06,53.08,53.03,53.07,9100.0,34.7303,34.7434,34.7107,34.7369,9100.0
2015-05-22 11:00:00,53.07,53.08,53.01,53.02,15600.0,34.7369,34.7434,34.6976,34.7041,15600.0
2015-05-22 11:05:00,53.03,53.03,52.99,52.99,11400.0,34.7107,34.7107,34.6845,34.6845,11400.0
2015-05-22 11:10:00,53.01,53.04,52.98,53.02,18400.0,34.6976,34.7172,34.6779,34.7041,18400.0
2015-05-22 11:15:00,53.01,53.03,53.0,53.0,7900.0,34.6976,34.7107,34.691,34.691,7900.0
2015-05-22 11:20:00,53.01,53.04,53.01,53.01,9500.0,34.6976,34.7172,34.6976,34.6976,9500.0
2015-05-22 11:25:00,53.01,53.02,52.97,53.0,28600.0,34.6976,34.7041,34.6714,34.691,28600.0
2015-05-22 11:30:00,53.0,53.01,52.97,53.01,14900.0,34.691,34.6976,34.6714,34.6976,14900.0
2015-05-22 11:35:00,53.03,53.04,52.98,52.98,44700.0,34.7107,34.7172,34.6779,34.6779,44700.0
2015-05-22 11:40:00,52.97,53.01,52.97,52.98,10400.0,34.6714,34.6976,34.6714,34.6779,10400.0
2015-05-22 11:45:00,52.97,53.0,52.97,52.98,7100.0,34.6714,34.691,34.6714,34.6779,7100.0
2015-05-22 11:50:00,52.98,53.03,52.97,53.03,16300.0,34.6779,34.7107,34.6714,34.7107,16300.0
2015-05-22 11:55:00,53.03,53.04,53.0,53.02,16900.0,34.7107,34.7172,34.691,34.7041,16900.0
2015-05-22 12:00:00,53.02,53.02,52.96,52.97,11600.0,34.7041,34.7041,34.6649,34.6714,11600.0
2015-05-22 12:05:00,52.95,53.0,52.94,53.0,8300.0,34.6583,34.691,34.6518,34.691,8300.0
2015-05-22 12:10:00,53.01,53.05,52.99,53.0,40400.0,34.6976,34.7238,34.6845,34.691,40400.0
2015-05-22 12:15:00,53.01,53.05,53.01,53.05,2700.0,34.6976,34.7238,34.6976,34.7238,2700.0
2015-05-22 12:20:00,53.05,53.06,53.03,53.06,4000.0,34.7238,34.7303,34.7107,34.7303,4000.0
2015-05-22 12:25:00,53.06,53.11,53.06,53.08,11700.0,34.7303,34.763,34.7303,34.7434,11700.0
2015-05-22 12:30:00,53.07,53.08,53.02,53.02,29900.0,34.7369,34.7434,34.7041,34.7041,29900.0
2015-05-22 12:35:00,53.03,53.04,53.01,53.01,3500.0,34.7107,34.7172,34.6976,34.6976,3500.0
2015-05-22 12:40:00,53.01,53.03,53.0,53.03,10500.0,34.6976,34.7107,34.691,34.7107,10500.0
2015-05-22 12:45:00,53.03,53.04,53.0,53.02,9000.0,34.7107,34.7172,34.691,34.7041,9000.0
2015-05-22 12:50:00,53.01,53.02,53.0,53.0,8900.0,34.6976,34.7041,34.691,34.691,8900.0
2015-05-22 12:55:00,53.01,53.06,53.01,53.03,29000.0,34.6976,34.7303,34.6976,34.7107,29000.0
2015-05-22 13:00:00,53.01,53.12,53.0,53.11,11200.0,34.6976,34.7696,34.691,34.763,11200.0
2015-05-22 13:05:00,53.1,53.11,53.05,53.1,16500.0,34.7565,34.763,34.7238,34.7565,16500.0
2015-05-22 13:10:00,53.09,53.11,53.05,53.05,7000.0,34.7499,34.763,34.7238,34.7238,7000.0
2015-05-22 13:15:00,53.06,53.07,53.03,53.04,6500.0,34.7303,34.7369,34.7107,34.7172,6500.0
2015-05-22 13:20:00,53.05,53.1,53.05,53.09,9100.0,34.7238,34.7565,34.7238,34.7499,9100.0
2015-05-22 13:25:00,53.09,53.1,53.06,53.07,10200.0,34.7499,34.7565,34.7303,34.7369,10200.0
2015-05-22 13:30:00,53.09,53.09,53.02,53.02,7600.0,34.7499,34.7499,34.7041,34.7041,7600.0
2015-05-22 13:35:00,53.02,53.05,53.0,53.04,50900.0,34.7041,34.7238,34.691,34.7172,50900.0
2015-05-22 13:40:00,53.05,53.1,53.04,53.1,9400.0,34.7238,34.7565,34.7172,34.7565,9400.0
2015-05-22 13:45:00,53.09,53.1,53.07,53.08,8800.0,34.7499,34.7565,34.7369,34.7434,8800.0
2015-05-22 13:50:00,53.08,53.08,53.06,53.06,3900.0,34.7434,34.7434,34.7303,34.7303,3900.0
2015-05-22 13:55:00,53.07,53.08,53.06,53.07,11400.0,34.7369,34.7434,34.7303,34.7369,11400.0
2015-05-22 14:00:00,53.07,53.09,53.03,53.04,14200.0,34.7369,34.7499,34.7107,34.7172,14200.0
2015-05-22 14:05:00,53.06,53.1,53.05,53.1,18200.0,34.7303,34.7565,34.7238,34.7565,18200.0
2015-05-22 14:10:00,53.1,53.15,53.1,53.15,12500.0,34.7565,34.7892,34.7565,34.7892,12500.0
2015-05-22 14:15:00,53.14,53.2,53.13,53.14,13300.0,34.7827,34.8219,34.7761,34.7827,13300.0
2015-05-22 14:20:00,53.15,53.17,53.13,53.16,10200.0,34.7892,34.8023,34.7761,34.7958,10200.0
2015-05-22 14:25:00,53.15,53.17,53.14,53.17,7600.0,34.7892,34.8023,34.7827,34.8023,7600.0
2015-05-22 14:30:00,53.17,53.18,53.14,53.15,9600.0,34.8023,34.8089,34.7827,34.7892,9600.0
2015-05-22 14:35:00,53.14,53.15,53.08,53.08,9800.0,34.7827,34.7892,34.7434,34.7434,9800.0
2015-05-22 14:40:00,53.07,53.09,53.06,53.06,8300.0,34.7369,34.7499,34.7303,34.7303,8300.0
2015-05-22 14:45:00,53.07,53.07,53.05,53.05,3000.0,34.7369,34.7369,34.7238,34.7238,3000.0
2015-05-22 14:50:00,53.05,53.06,53.03,53.05,28200.0,34.7238,34.7303,34.7107,34.7238,28200.0
2015-05-22 14:55:00,53.05,53.06,53.04,53.05,47700.0,34.7238,34.7303,34.7172,34.7238,47700.0
2015-05-22 15:00:00,53.05,53.06,53.05,53.05,17400.0,34.7238,34.7303,34.7238,34.7238,17400.0
2015-05-22 15:05:00,53.05,53.07,53.05,53.05,23700.0,34.7238,34.7369,34.7238,34.7238,23700.0
2015-05-22 15:10:00,53.05,53.07,53.05,53.07,19700.0,34.7238,34.7369,34.7238,34.7369,19700.0
2015-05-22 15:15:00,53.07,53.1,53.06,53.1,10900.0,34.7369,34.7565,34.7303,34.7565,10900.0
2015-05-22 15:20:00,53.11,53.17,53.1,53.15,21500.0,34.763,34.8023,34.7565,34.7892,21500.0
2015-05-22 15:25:00,53.14,53.2,53.14,53.17,27400.0,34.7827,34.8219,34.7827,34.8023,27400.0
2015-05-22 15:30:00,53.17,53.2,53.16,53.18,20100.0,34.8023,34.8219,34.7958,34.8089,20100.0
2015-05-22 15:35:00,53.18,53.21,53.17,53.2,25200.0,34.8089,34.8285,34.8023,34.8219,25200.0
2015-05-22 15:40:00,53.2,53.21,53.16,53.2,40300.0,34.8219,34.8285,34.7958,34.8219,40300.0
2015-05-22 15:45:00,53.2,53.2,53.12,53.12,31600.0,34.8219,34.8219,34.7696,34.7696,31600.0
2015-05-22 15:50:00,53.12,53.13,53.09,53.1,42800.0,34.7696,34.7761,34.7499,34.7565,42800.0
2015-05-22 15:55:00,53.1,53.12,53.1,53.11,107200.0,34.7565,34.7696,34.7565,34.763,107200.0
2015-05-26 09:30:00,52.81,52.89,52.73,52.82,28000.0,34.5667,34.619,34.5143,34.5732,28000.0
2015-05-26 09:35:00,52.76,52.91,52.75,52.91,9000.0,34.5339,34.6321,34.5274,34.6321,9000.0
2015-05-26 09:40:00,52.9,53.05,52.88,52.92,12700.0,34.6256,34.7238,34.6125,34.6387,12700.0
2015-05-26 09:45:00,52.94,52.94,52.84,52.87,15100.0,34.6518,34.6518,34.5863,34.6059,15100.0
2015-05-26 09:50:00,52.86,52.89,52.77,52.81,11700.0,34.5994,34.619,34.5405,34.5667,11700.0
2015-05-26 09:55:00,52.79,52.82,52.74,52.81,10600.0,34.5536,34.5732,34.5209,34.5667,10600.0
2015-05-26 10:00:00,52.81,52.82,52.76,52.79,19800.0,34.5667,34.5732,34.5339,34.5536,19800.0
2015-05-26 10:05:00,52.79,52.8,52.66,52.67,40900.0,34.5536,34.5601,34.4685,34.475,40900.0
2015-05-26 10:10:00,52.67,52.67,52.62,52.64,61900.0,34.475,34.475,34.4423,34.4554,61900.0
2015-05-26 10:15:00,52.64,52.68,52.63,52.65,33300.0,34.4554,34.4816,34.4488,34.4619,33300.0
2015-05-26 10:20:00,52.64,52.65,52.55,52.55,11400.0,34.4554,34.4619,34.3965,34.3965,11400.0
2015-05-26 10:25:00,52.55,52.55,52.46,52.47,32000.0,34.3965,34.3965,34.3376,34.3441,32000.0
2015-05-26 10:30:00,52.48,52.56,52.45,52.5,24800.0,34.3507,34.403,34.331,34.3638,24800.0
2015-05-26 10:35:00,52.5,52.57,52.48,52.55,22600.0,34.3638,34.4096,34.3507,34.3965,22600.0
2015-05-26 10:40:00,52.55,52.6,52.5,52.51,14600.0,34.3965,34.4292,34.3638,34.3703,14600.0
2015-05-26 10:45:00,52.5,52.54,52.49,52.53,16200.0,34.3638,34.3899,34.3572,34.3834,16200.0
2015-05-26 10:50:00,52.53,52.53,52.46,52.46,23800.0,34.3834,34.3834,34.3376,34.3376,23800.0
2015-05-26 10:55:00,52.46,52.53,52.46,52.53,25400.0,34.3376,34.3834,34.3376,34.3834,25400.0
2015-05-26 11:00:00,52.54,52.61,52.54,52.61,29900.0,34.3899,34.4358,34.3899,34.4358,29900.0
2015-05-26 11:05:00,52.61,52.65,52.61,52.63,22300.0,34.4358,34.4619,34.4358,34.4488,22300.0
2015-05-26 11:10:00,52.62,52.68,52.6,52.66,21200.0,34.4423,34.4816,34.4292,34.4685,21200.0
2015-05-26 11:15:00,52.66,52.69,52.64,52.68,33000.0,34.4685,34.4881,34.4554,34.4816,33000.0
2015-05-26 11:20:00,52.68,52.73,52.68,52.73,24200.0,34.4816,34.5143,34.4816,34.5143,24200.0
2015-05-26 11:25:00,52.73,52.73,52.69,52.72,19000.0,34.5143,34.5143,34.4881,34.5078,19000.0
2015-05-26 11:30:00,52.72,52.73,52.66,52.68,21400.0,34.5078,34.5143,34.4685,34.4816,21400.0
2015-05-26 11:35:00,52.66,52.69,52.61,52.62,18100.0,34.4685,34.4881,34.4358,34.4423,18100.0
2015-05-26 11:40:00,52.62,52.69,52.57,52.69,24400.0,34.4423,34.4881,34.4096,34.4881,24400.0
2015-05-26 11:45:00,52.69,52.78,52.69,52.74,24900.0,34.4881,34.547,34.4881,34.5209,24900.0
2015-05-26 11:50:00,52.72,52.72,52.6,52.62,11800.0,34.5078,34.5078,34.4292,34.4423,11800.0
2015-05-26 11:55:00,52.61,52.62,52.58,52.59,13800.0,34.4358,34.4423,34.4161,34.4227,13800.0
2015-05-26 12:00:00,52.59,52.64,52.58,52.64,11700.0,34.4227,34.4554,34.4161,34.4554,11700.0
2015-05-26 12:05:00,52.63,52.64,52.58,52.59,7700.0,34.4488,34.4554,34.4161,34.4227,7700.0
2015-05-26 12:10:00,52.59,52.61,52.57,52.6,10700.0,34.4227,34.4358,34.4096,34.4292,10700.0
2015-05-26 12:15:00,52.59,52.62,52.59,52.62,7100.0,34.4227,34.4423,34.4227,34.4423,7100.0
2015-05-26 12:20:00,52.62,52.64,52.59,52.64,9300.0,34.4423,34.4554,34.4227,34.4554,9300.0
2015-05-26 12:25:00,52.65,52.66,52.62,52.66,7400.0,34.4619,34.4685,34.4423,34.4685,7400.0
2015-05-26 12:30:00,52.66,52.68,52.61,52.61,14000.0,34.4685,34.4816,34.4358,34.4358,14000.0
2015-05-26 12:35:00,52.61,52.65,52.61,52.64,9700.0,34.4358,34.4619,34.4358,34.4554,9700.0
2015-05-26 12:40:00,52.65,52.71,52.64,52.71,20000.0,34.4619,34.5012,34.4554,34.5012,20000.0
2015-05-26 12:45:00,52.7,52.71,52.67,52.69,22100.0,34.4947,34.5012,34.475,34.4881,22100.0
2015-05-26 12:50:00,52.68,52.69,52.56,52.58,13100.0,34.4816,34.4881,34.403,34.4161,13100.0
2015-05-26 12:55:00,52.6,52.6,52.58,52.59,6800.0,34.4292,34.4292,34.4161,34.4227,6800.0
2015-05-26 13:00:00,52.6,52.67,52.6,52.64,15700.0,34.4292,34.475,34.4292,34.4554,15700.0
2015-05-26 13:05:00,52.63,52.63,52.55,52.57,7100.0,34.4488,34.4488,34.3965,34.4096,7100.0
2015-05-26 13:10:00,52.57,52.59,52.57,52.58,12600.0,34.4096,34.4227,34.4096,34.4161,12600.0
2015-05-26 13:15:00,52.59,52.6,52.58,52.6,10800.0,34.4227,34.4292,34.4161,34.4292,10800.0
2015-05-26 13:20:00,52.6,52.64,52.59,52.62,13200.0,34.4292,34.4554,34.4227,34.4423,13200.0
2015-05-26 13:25:00,52.64,52.72,52.64,52.7,14600.0,34.4554,34.5078,34.4554,34.4947,14600.0
2015-05-26 13:30:00,52.69,52.71,52.66,52.67,13800.0,34.4881,34.5012,34.4685,34.475,13800.0
2015-05-26 13:35:00,52.67,52.68,52.59,52.59,20600.0,34.475,34.4816,34.4227,34.4227,20600.0
2015-05-26 13:40:00,52.59,52.61,52.54,52.55,12900.0,34.4227,34.4358,34.3899,34.3965,12900.0
2015-05-26 13:45:00,52.55,52.6,52.54,52.58,18300.0,34.3965,34.4292,34.3899,34.4161,18300.0
2015-05-26 13:50:00,52.57,52.6,52.53,52.59,21000.0,34.4096,34.4292,34.3834,34.4227,21000.0
2015-05-26 13:55:00,52.6,52.61,52.52,52.53,18100.0,34.4292,34.4358,34.3768,34.3834,18100.0
2015-05-26 14:00:00,52.53,52.55,52.5,52.51,27000.0,34.3834,34.3965,34.3638,34.3703,27000.0
2015-05-26 14:05:00,52.51,52.54,52.51,52.54,20800.0,34.3703,34.3899,34.3703,34.3899,20800.0
2015-05-26 14:10:00,52.53,52.53,52.48,52.48,24100.0,34.3834,34.3834,34.3507,34.3507,24100.0
2015-05-26 14:15:00,52.49,52.54,52.48,52.52,22800.0,34.3572,34.3899,34.3507,34.3768,22800.0
2015-05-26 14:20:00,52.53,52.53,52.49,52.49,19000.0,34.3834,34.3834,34.3572,34.3572,19000.0
2015-05-26 14:25:00,52.5,52.55,52.5,52.55,26800.0,34.3638,34.3965,34.3638,34.3965,26800.0
2015-05-26 14:30:00,52.56,52.59,52.55,52.58,15900.0,34.403,34.4227,34.3965,34.4161,15900.0
2015-05-26 14:35:00,52.59,52.62,52.57,52.6,28900.0,34.4227,34.4423,34.4096,34.4292,28900.0
2015-05-26 14:40:00,52.62,52.64,52.58,52.58,7500.0,34.4423,34.4554,34.4161,34.4161,7500.0
2015-05-26 14:45:00,52.58,52.61,52.55,52.55,11800.0,34.4161,34.4358,34.3965,34.3965,11800.0
2015-05-26 14:50:00,52.55,52.56,52.5,52.5,6000.0,34.3965,34.403,34.3638,34.3638,6000.0
2015-05-26 14:55:00,52.5,52.51,52.47,52.48,10200.0,34.3638,34.3703,34.3441,34.3507,10200.0
2015-05-26 15:00:00,52.47,52.48,52.43,52.46,22600.0,34.3441,34.3507,34.3179,34.3376,22600.0
2015-05-26 15:05:00,52.46,52.47,52.41,52.42,41100.0,34.3376,34.3441,34.3048,34.3114,41100.0
2015-05-26 15:10:00,52.42,52.42,52.38,52.4,28600.0,34.3114,34.3114,34.2852,34.2983,28600.0
2015-05-26 15:15:00,52.4,52.42,52.37,52.37,57400.0,34.2983,34.3114,34.2787,34.2787,57400.0
2015-05-26 15:20:00,52.38,52.39,52.34,52.37,35700.0,34.2852,34.2918,34.259,34.2787,35700.0
2015-05-26 15:25:00,52.37,52.38,52.31,52.34,42100.0,34.2787,34.2852,34.2394,34.259,42100.0
2015-05-26 15:30:00,52.34,52.45,52.34,52.45,50700.0,34.259,34.331,34.259,34.331,50700.0
2015-05-26 15:35:00,52.45,52.58,52.45,52.58,63000.0,34.331,34.4161,34.331,34.4161,63000.0
2015-05-26 15:40:00,52.58,52.64,52.57,52.61,59800.0,34.4161,34.4554,34.4096,34.4358,59800.0
2015-05-26 15:45:00,52.61,52.61,52.55,52.56,35100.0,34.4358,34.4358,34.3965,34.403,35100.0
2015-05-26 15:50:00,52.56,52.57,52.51,52.55,54300.0,34.403,34.4096,34.3703,34.3965,54300.0
2015-05-26 15:55:00,52.54,52.59,52.49,52.52,129300.0,34.3899,34.4227,34.3572,34.3768,129300.0
2015-05-27 09:30:00,52.81,52.92,52.63,52.8,54600.0,34.5667,34.6387,34.4488,34.5601,54600.0
2015-05-27 09:35:00,52.78,52.94,52.75,52.81,22200.0,34.547,34.6518,34.5274,34.5667,22200.0
2015-05-27 09:40:00,52.83,52.93,52.77,52.88,24400.0,34.5798,34.6452,34.5405,34.6125,24400.0
2015-05-27 09:45:00,52.9,52.93,52.84,52.91,12100.0,34.6256,34.6452,34.5863,34.6321,12100.0
2015-05-27 09:50:00,52.95,52.97,52.89,52.97,10400.0,34.6583,34.6714,34.619,34.6714,10400.0
2015-05-27 09:55:00,52.98,53.05,52.91,52.99,19700.0,34.6779,34.7238,34.6321,34.6845,19700.0
2015-05-27 10:00:00,53.02,53.12,52.99,52.99,16500.0,34.7041,34.7696,34.6845,34.6845,16500.0
2015-05-27 10:05:00,53.01,53.05,52.99,53.03,17500.0,34.6976,34.7238,34.6845,34.7107,17500.0
2015-05-27 10:10:00,53.04,53.09,53.02,53.02,13400.0,34.7172,34.7499,34.7041,34.7041,13400.0
2015-05-27 10:15:00,53.01,53.05,52.98,52.98,10500.0,34.6976,34.7238,34.6779,34.6779,10500.0
2015-05-27 10:20:00,52.98,52.99,52.93,52.93,37700.0,34.6779,34.6845,34.6452,34.6452,37700.0
2015-05-27 10:25:00,52.93,52.95,52.84,52.88,20600.0,34.6452,34.6583,34.5863,34.6125,20600.0
2015-05-27 10:30:00,52.87,52.94,52.87,52.94,9700.0,34.6059,34.6518,34.6059,34.6518,9700.0
2015-05-27 10:35:00,52.94,53.01,52.93,53.01,13300.0,34.6518,34.6976,34.6452,34.6976,13300.0
2015-05-27 10:40:00,53.02,53.02,52.97,52.99,9600.0,34.7041,34.7041,34.6714,34.6845,9600.0
2015-05-27 10:45:00,52.99,53.01,52.94,52.97,11300.0,34.6845,34.6976,34.6518,34.6714,11300.0
2015-05-27 10:50:00,52.97,53.01,52.97,52.99,13100.0,34.6714,34.6976,34.6714,34.6845,13100.0
2015-05-27 10:55:00,52.99,53.05,52.98,53.01,39000.0,34.6845,34.7238,34.6779,34.6976,39000.0
2015-05-27 11:00:00,53.03,53.05,53.01,53.04,17400.0,34.7107,34.7238,34.6976,34.7172,17400.0
2015-05-27 11:05:00,53.05,53.05,52.99,53.0,15800.0,34.7238,34.7238,34.6845,34.691,15800.0
2015-05-27 11:10:00,53.0,53.03,52.96,53.01,14900.0,34.691,34.7107,34.6649,34.6976,14900.0
2015-05-27 11:15:00,53.02,53.03,52.98,53.0,14300.0,34.7041,34.7107,34.6779,34.691,14300.0
2015-05-27 11:20:00,53.0,53.01,52.94,52.94,17500.0,34.691,34.6976,34.6518,34.6518,17500.0
2015-05-27 11:25:00,52.95,52.99,52.94,52.97,12500.0,34.6583,34.6845,34.6518,34.6714,12500.0
2015-05-27 11:30:00,52.97,53.0,52.93,52.97,16100.0,34.6714,34.691,34.6452,34.6714,16100.0
2015-05-27 11:35:00,52.97,53.01,52.96,52.97,12800.0,34.6714,34.6976,34.6649,34.6714,12800.0
2015-05-27 11:40:00,52.97,53.06,52.96,53.04,10200.0,34.6714,34.7303,34.6649,34.7172,10200.0
2015-05-27 11:45:00,53.04,53.09,53.03,53.06,10900.0,34.7172,34.7499,34.7107,34.7303,10900.0
2015-05-27 11:50:00,53.06,53.08,53.04,53.04,10700.0,34.7303,34.7434,34.7172,34.7172,10700.0
2015-05-27 11:55:00,53.03,53.08,53.03,53.06,15900.0,34.7107,34.7434,34.7107,34.7303,15900.0
2015-05-27 12:00:00,53.05,53.08,53.03,53.04,6600.0,34.7238,34.7434,34.7107,34.7172,6600.0
2015-05-27 12:05:00,53.04,53.07,53.01,53.01,14300.0,34.7172,34.7369,34.6976,34.6976,14300.0
2015-05-27 12:10:00,53.02,53.06,53.0,53.03,11400.0,34.7041,34.7303,34.691,34.7107,11400.0
2015-05-27 12:15:00,53.04,53.07,53.03,53.07,4500.0,34.7172,34.7369,34.7107,34.7369,4500.0
2015-05-27 12:20:00,53.07,53.07,53.03,53.05,11700.0,34.7369,34.7369,34.7107,34.7238,11700.0
2015-05-27 12:25:00,53.05,53.06,53.02,53.05,4700.0,34.7238,34.7303,34.7041,34.7238,4700.0
2015-05-27 12:30:00,53.05,53.06,53.0,53.04,10900.0,34.7238,34.7303,34.691,34.7172,10900.0
2015-05-27 12:35:00,53.03,53.06,53.02,53.02,13900.0,34.7107,34.7303,34.7041,34.7041,13900.0
2015-05-27 12:40:00,53.03,53.03,53.02,53.02,4600.0,34.7107,34.7107,34.7041,34.7041,4600.0
2015-05-27 12:45:00,53.03,53.04,53.02,53.03,8300.0,34.7107,34.7172,34.7041,34.7107,8300.0
2015-05-27 12:50:00,53.03,53.03,53.01,53.02,4600.0,34.7107,34.7107,34.6976,34.7041,4600.0
2015-05-27 12:55:00,53.03,53.04,53.0,53.0,25100.0,34.7107,34.7172,34.691,34.691,25100.0
2015-05-27 13:00:00,53.0,53.02,53.0,53.01,10400.0,34.691,34.7041,34.691,34.6976,10400.0
2015-05-27 13:05:00,53.01,53.03,53.0,53.01,9600.0,34.6976,34.7107,34.691,34.6976,9600.0
2015-05-27 13:10:00,53.02,53.03,53.0,53.01,12800.0,34.7041,34.7107,34.691,34.6976,12800.0
2015-05-27 13:15:00,53.01,53.03,53.0,53.02,14800.0,34.6976,34.7107,34.691,34.7041,14800.0
2015-05-27 13:20:00,53.02,53.04,53.02,53.02,9600.0,34.7041,34.7172,34.7041,34.7041,9600.0
2015-05-27 13:25:00,53.02,53.03,53.01,53.02,10100.0,34.7041,34.7107,34.6976,34.7041,10100.0
2015-05-27 13:30:00,53.02,53.02,53.0,53.01,4600.0,34.7041,34.7041,34.691,34.6976,4600.0
2015-05-27 13:35:00,53.0,53.02,52.99,52.99,9700.0,34.691,34.7041,34.6845,34.6845,9700.0
2015-05-27 13:40:00,52.99,53.02,52.99,53.02,7400.0,34.6845,34.7041,34.6845,34.7041,7400.0
2015-05-27 13:45:00,53.02,53.03,53.0,53.02,9600.0,34.7041,34.7107,34.691,34.7041,9600.0
2015-05-27 13:50:00,53.02,53.03,53.0,53.0,4000.0,34.7041,34.7107,34.691,34.691,4000.0
2015-05-27 13:55:00,53.0,53.01,52.97,53.0,13700.0,34.691,34.6976,34.6714,34.691,13700.0
2015-05-27 14:00:00,53.01,53.09,53.0,53.08,43500.0,34.6976,34.7499,34.691,34.7434,43500.0
2015-05-27 14:05:00,53.08,53.12,53.07,53.07,17700.0,34.7434,34.7696,34.7369,34.7369,17700.0
2015-05-27 14:10:00,53.06,53.07,53.05,53.06,11400.0,34.7303,34.7369,34.7238,34.7303,11400.0
2015-05-27 14:15:00,53.06,53.13,53.06,53.12,12800.0,34.7303,34.7761,34.7303,34.7696,12800.0
2015-05-27 14:20:00,53.12,53.14,53.07,53.1,25400.0,34.7696,34.7827,34.7369,34.7565,25400.0
2015-05-27 14:25:00,53.11,53.14,53.1,53.14,13100.0,34.763,34.7827,34.7565,34.7827,13100.0
2015-05-27 14:30:00,53.14,53.14,53.11,53.13,12800.0,34.7827,34.7827,34.763,34.7761,12800.0
2015-05-27 14:35:00,53.14,53.17,53.12,53.14,16100.0,34.7827,34.8023,34.7696,34.7827,16100.0
2015-05-27 14:40:00,53.14,53.16,53.12,53.12,21100.0,34.7827,34.7958,34.7696,34.7696,21100.0
2015-05-27 14:45:00,53.13,53.13,53.06,53.06,19100.0,34.7761,34.7761,34.7303,34.7303,19100.0
2015-05-27 14:50:00,53.06,53.08,53.04,53.04,13700.0,34.7303,34.7434,34.7172,34.7172,13700.0
2015-05-27 14:55:00,53.04,53.06,53.03,53.05,14900.0,34.7172,34.7303,34.7107,34.7238,14900.0
2015-05-27 15:00:00,53.05,53.07,53.03,53.04,28100.0,34.7238,34.7369,34.7107,34.7172,28100.0
2015-05-27 15:05:00,53.04,53.05,53.01,53.03,25600.0,34.7172,34.7238,34.6976,34.7107,25600.0
2015-05-27 15:10:00,53.03,53.05,52.99,53.03,22600.0,34.7107,34.7238,34.6845,34.7107,22600.0
2015-05-27 15:15:00,53.04,53.07,53.03,53.06,28900.0,34.7172,34.7369,34.7107,34.7303,28900.0
2015-05-27 15:20:00,53.06,53.07,53.01,53.01,27000.0,34.7303,34.7369,34.6976,34.6976,27000.0
2015-05-27 15:25:00,53.01,53.03,53.0,53.0,19800.0,34.6976,34.7107,34.691,34.691,19800.0
2015-05-27 15:30:00,53.01,53.01,52.97,53.0,33600.0,34.6976,34.6976,34.6714,34.691,33600.0
2015-05-27 15:35:00,53.0,53.02,52.98,53.01,45600.0,34.691,34.7041,34.6779,34.6976,45600.0
2015-05-27 15:40:00,53.01,53.01,52.94,52.94,62700.0,34.6976,34.6976,34.6518,34.6518,62700.0
2015-05-27 15:45:00,52.95,52.97,52.91,52.97,64200.0,34.6583,34.6714,34.6321,34.6714,64200.0
2015-05-27 15:50:00,52.97,52.99,52.94,52.94,83200.0,34.6714,34.6845,34.6518,34.6518,83200.0
2015-05-27 15:55:00,52.94,52.96,52.9,52.92,121100.0,34.6518,34.6649,34.6256,34.6387,121100.0
2015-05-28 09:30:00,52.64,52.77,52.61,52.67,55000.0,34.4554,34.5405,34.4358,34.475,55000.0
2015-05-28 09:35:00,52.67,52.77,52.62,52.75,25900.0,34.475,34.5405,34.4423,34.5274,25900.0
2015-05-28 09:40:00,52.77,52.91,52.75,52.82,10400.0,34.5405,34.6321,34.5274,34.5732,10400.0
2015-05-28 09:45:00,52.79,52.86,52.77,52.84,9200.0,34.5536,34.5994,34.5405,34.5863,9200.0
2015-05-28 09:50:00,52.85,52.87,52.8,52.84,7600.0,34.5929,34.6059,34.5601,34.5863,7600.0
2015-05-28 09:55:00,52.85,52.85,52.68,52.68,11200.0,34.5929,34.5929,34.4816,34.4816,11200.0
2015-05-28 10:00:00,52.7,52.78,52.7,52.76,7800.0,34.4947,34.547,34.4947,34.5339,7800.0
2015-05-28 10:05:00,52.77,52.81,52.74,52.8,5800.0,34.5405,34.5667,34.5209,34.5601,5800.0
2015-05-28 10:10:00,52.83,52.84,52.74,52.74,15600.0,34.5798,34.5863,34.5209,34.5209,15600.0
2015-05-28 10:15:00,52.73,52.77,52.72,52.76,6600.0,34.5143,34.5405,34.5078,34.5339,6600.0
2015-05-28 10:20:00,52.76,52.76,52.64,52.64,10000.0,34.5339,34.5339,34.4554,34.4554,10000.0
2015-05-28 10:25:00,52.63,52.68,52.63,52.63,13600.0,34.4488,34.4816,34.4488,34.4488,13600.0
2015-05-28 10:30:00,52.62,52.63,52.59,52.6,6500.0,34.4423,34.4488,34.4227,34.4292,6500.0
2015-05-28 10:35:00,52.62,52.62,52.56,52.58,6000.0,34.4423,34.4423,34.403,34.4161,6000.0
2015-05-28 10:40:00,52.59,52.6,52.54,52.55,5000.0,34.4227,34.4292,34.3899,34.3965,5000.0
2015-05-28 10:45:00,52.56,52.6,52.56,52.58,4600.0,34.403,34.4292,34.403,34.4161,4600.0
2015-05-28 10:50:00,52.58,52.61,52.57,52.6,9400.0,34.4161,34.4358,34.4096,34.4292,9400.0
2015-05-28 10:55:00,52.61,52.65,52.61,52.62,7900.0,34.4358,34.4619,34.4358,34.4423,7900.0
2015-05-28 11:00:00,52.62,52.69,52.62,52.63,13800.0,34.4423,34.4881,34.4423,34.4488,13800.0
2015-05-28 11:05:00,52.63,52.7,52.62,52.7,12500.0,34.4488,34.4947,34.4423,34.4947,12500.0
2015-05-28 11:10:00,52.71,52.74,52.67,52.73,6100.0,34.5012,34.5209,34.475,34.5143,6100.0
2015-05-28 11:15:00,52.75,52.76,52.7,52.7,5800.0,34.5274,34.5339,34.4947,34.4947,5800.0
2015-05-28 11:20:00,52.72,52.73,52.69,52.69,5200.0,34.5078,34.5143,34.4881,34.4881,5200.0
2015-05-28 11:25:00,52.7,52.71,52.66,52.67,7900.0,34.4947,34.5012,34.4685,34.475,7900.0
2015-05-28 11:30:00,52.67,52.72,52.67,52.7,5500.0,34.475,34.5078,34.475,34.4947,5500.0
2015-05-28 11:35:00,52.71,52.71,52.68,52.69,6400.0,34.5012,34.5012,34.4816,34.4881,6400.0
2015-05-28 11:40:00,52.7,52.74,52.7,52.71,9300.0,34.4947,34.5209,34.4947,34.5012,9300.0
2015-05-28 11:45:00,52.72,52.75,52.67,52.68,14300.0,34.5078,34.5274,34.475,34.4816,14300.0
2015-05-28 11:50:00,52.67,52.69,52.64,52.65,6900.0,34.475,34.4881,34.4554,34.4619,6900.0
2015-05-28 11:55:00,52.66,52.67,52.63,52.66,6900.0,34.4685,34.475,34.4488,34.4685,6900.0
2015-05-28 12:00:00,52.67,52.67,52.64,52.64,5400.0,34.475,34.475,34.4554,34.4554,5400.0
2015-05-28 12:05:00,52.66,52.66,52.6,52.62,7800.0,34.4685,34.4685,34.4292,34.4423,7800.0
2015-05-28 12:10:00,52.63,52.66,52.61,52.65,10300.0,34.4488,34.4685,34.4358,34.4619,10300.0
2015-05-28 12:15:00,52.65,52.69,52.63,52.65,10400.0,34.4619,34.4881,34.4488,34.4619,10400.0
2015-05-28 12:20:00,52.65,52.7,52.65,52.68,5000.0,34.4619,34.4947,34.4619,34.4816,5000.0
2015-05-28 12:25:00,52.71,52.73,52.68,52.72,4800.0,34.5012,34.5143,34.4816,34.5078,4800.0
2015-05-28 12:30:00,52.72,52.74,52.64,52.65,18800.0,34.5078,34.5209,34.4554,34.4619,18800.0
2015-05-28 12:35:00,52.64,52.65,52.63,52.65,8000.0,34.4554,34.4619,34.4488,34.4619,8000.0
2015-05-28 12:40:00,52.65,52.68,52.64,52.67,9900.0,34.4619,34.4816,34.4554,34.475,9900.0
2015-05-28 12:45:00,52.68,52.69,52.66,52.68,4300.0,34.4816,34.4881,34.4685,34.4816,4300.0
2015-05-28 12:50:00,52.68,52.69,52.66,52.66,7200.0,34.4816,34.4881,34.4685,34.4685,7200.0
2015-05-28 12:55:00,52.67,52.68,52.65,52.67,7300.0,34.475,34.4816,34.4619,34.475,7300.0
2015-05-28 13:00:00,52.66,52.72,52.66,52.72,3500.0,34.4685,34.5078,34.4685,34.5078,3500.0
2015-05-28 13:05:00,52.72,52.73,52.67,52.67,6700.0,34.5078,34.5143,34.475,34.475,6700.0
2015-05-28 13:10:00,52.67,52.7,52.67,52.68,2100.0,34.475,34.4947,34.475,34.4816,2100.0
2015-05-28 13:15:00,52.69,52.72,52.67,52.69,6000.0,34.4881,34.5078,34.475,34.4881,6000.0
2015-05-28 13:20:00,52.7,52.7,52.66,52.67,4000.0,34.4947,34.4947,34.4685,34.475,4000.0
2015-05-28 13:25:00,52.68,52.7,52.67,52.69,9500.0,34.4816,34.4947,34.475,34.4881,9500.0
2015-05-28 13:30:00,52.69,52.73,52.68,52.69,28200.0,34.4881,34.5143,34.4816,34.4881,28200.0
2015-05-28 13:35:00,52.69,52.73,52.69,52.73,5800.0,34.4881,34.5143,34.4881,34.5143,5800.0
2015-05-28 13:40:00,52.75,52.75,52.73,52.74,3900.0,34.5274,34.5274,34.5143,34.5209,3900.0
2015-05-28 13:45:00,52.75,52.75,52.73,52.74,5300.0,34.5274,34.5274,34.5143,34.5209,5300.0
2015-05-28 13:50:00,52.74,52.76,52.72,52.74,19600.0,34.5209,34.5339,34.5078,34.5209,19600.0
2015-05-28 13:55:00,52.74,52.75,52.72,52.74,4500.0,34.5209,34.5274,34.5078,34.5209,4500.0
2015-05-28 14:00:00,52.75,52.75,52.71,52.72,11700.0,34.5274,34.5274,34.5012,34.5078,11700.0
2015-05-28 14:05:00,52.71,52.74,52.7,52.73,3800.0,34.5012,34.5209,34.4947,34.5143,3800.0
2015-05-28 14:10:00,52.74,52.76,52.72,52.74,13500.0,34.5209,34.5339,34.5078,34.5209,13500.0
2015-05-28 14:15:00,52.75,52.75,52.73,52.73,6100.0,34.5274,34.5274,34.5143,34.5143,6100.0
2015-05-28 14:20:00,52.74,52.76,52.72,52.75,19800.0,34.5209,34.5339,34.5078,34.5274,19800.0
2015-05-28 14:25:00,52.75,52.75,52.74,52.75,15500.0,34.5274,34.5274,34.5209,34.5274,15500.0
2015-05-28 14:30:00,52.75,52.75,52.73,52.73,9100.0,34.5274,34.5274,34.5143,34.5143,9100.0
2015-05-28 14:35:00,52.73,52.79,52.73,52.77,12600.0,34.5143,34.5536,34.5143,34.5405,12600.0
2015-05-28 14:40:00,52.78,52.78,52.76,52.78,6900.0,34.547,34.547,34.5339,34.547,6900.0
2015-05-28 14:45:00,52.78,52.78,52.74,52.74,12200.0,34.547,34.547,34.5209,34.5209,12200.0
2015-05-28 14:50:00,52.75,52.78,52.75,52.77,6100.0,34.5274,34.547,34.5274,34.5405,6100.0
2015-05-28 14:55:00,52.77,52.8,52.75,52.79,18000.0,34.5405,34.5601,34.5274,34.5536,18000.0
2015-05-28 15:00:00,52.78,52.8,52.77,52.78,8100.0,34.547,34.5601,34.5405,34.547,8100.0
2015-05-28 15:05:00,52.79,52.81,52.78,52.8,12300.0,34.5536,34.5667,34.547,34.5601,12300.0
2015-05-28 15:10:00,52.8,52.8,52.76,52.78,14100.0,34.5601,34.5601,34.5339,34.547,14100.0
2015-05-28 15:15:00,52.79,52.8,52.75,52.75,14100.0,34.5536,34.5601,34.5274,34.5274,14100.0
2015-05-28 15:20:00,52.75,52.76,52.72,52.73,14900.0,34.5274,34.5339,34.5078,34.5143,14900.0
2015-05-28 15:25:00,52.73,52.74,52.69,52.7,12800.0,34.5143,34.5209,34.4881,34.4947,12800.0
2015-05-28 15:30:00,52.71,52.72,52.68,52.68,15400.0,34.5012,34.5078,34.4816,34.4816,15400.0
2015-05-28 15:35:00,52.68,52.72,52.68,52.7,32100.0,34.4816,34.5078,34.4816,34.4947,32100.0
2015-05-28 15:40:00,52.7,52.7,52.66,52.66,16800.0,34.4947,34.4947,34.4685,34.4685,16800.0
2015-05-28 15:45:00,52.66,52.71,52.66,52.7,31000.0,34.4685,34.5012,34.4685,34.4947,31000.0
2015-05-28 15:50:00,52.71,52.73,52.69,52.7,86800.0,34.5012,34.5143,34.4881,34.4947,86800.0
2015-05-28 15:55:00,52.7,52.74,52.68,52.72,62800.0,34.4947,34.5209,34.4816,34.5078,62800.0
2015-05-29 09:30:00,52.9,53.09,52.8,52.96,59318.0,34.6256,34.7499,34.5601,34.6649,59318.0
2015-05-29 09:35:00,52.99,53.0,52.84,52.84,13206.0,34.6845,34.691,34.5863,34.5863,13206.0
2015-05-29 09:40:00,52.82,52.9,52.77,52.9,11025.0,34.5732,34.6256,34.5405,34.6256,11025.0
2015-05-29 09:45:00,52.89,52.89,52.71,52.74,68256.0,34.619,34.619,34.5012,34.5209,68256.0
2015-05-29 09:50:00,52.72,52.79,52.66,52.67,13304.0,34.5078,34.5536,34.4685,34.475,13304.0
2015-05-29 09:55:00,52.68,52.77,52.61,52.65,18776.0,34.4816,34.5405,34.4358,34.4619,18776.0
2015-05-29 10:00:00,52.64,52.7,52.59,52.6,13335.0,34.4554,34.4947,34.4227,34.4292,13335.0
2015-05-29 10:05:00,52.61,52.62,52.5,52.5,15764.0,34.4358,34.4423,34.3638,34.3638,15764.0
2015-05-29 10:10:00,52.5,52.51,52.47,52.5,6718.0,34.3638,34.3703,34.3441,34.3638,6718.0
2015-05-29 10:15:00,52.51,52.52,52.47,52.51,5722.0,34.3703,34.3768,34.3441,34.3703,5722.0
2015-05-29 10:20:00,52.51,52.57,52.51,52.53,6490.0,34.3703,34.4096,34.3703,34.3834,6490.0
2015-05-29 10:25:00,52.53,52.53,52.45,52.47,17087.0,34.3834,34.3834,34.331,34.3441,17087.0
2015-05-29 10:30:00,52.45,52.45,52.34,52.38,32389.0,34.331,34.331,34.259,34.2852,32389.0
2015-05-29 10:35:00,52.4,52.4,52.26,52.3,14634.0,34.2983,34.2983,34.2067,34.2328,14634.0
2015-05-29 10:40:00,52.3,52.31,52.17,52.19,46322.0,34.2328,34.2394,34.1478,34.1608,46322.0
2015-05-29 10:45:00,52.19,52.2,52.16,52.16,16704.0,34.1608,34.1674,34.1412,34.1412,16704.0
2015-05-29 10:50:00,52.16,52.21,52.15,52.21,18415.0,34.1412,34.1739,34.1347,34.1739,18415.0
2015-05-29 10:55:00,52.2,52.21,52.18,52.19,13432.0,34.1674,34.1739,34.1543,34.1608,13432.0
2015-05-29 11:00:00,52.19,52.2,52.15,52.15,11097.0,34.1608,34.1674,34.1347,34.1347,11097.0
2015-05-29 11:05:00,52.14,52.14,52.09,52.13,24673.0,34.1281,34.1281,34.0954,34.1216,24673.0
2015-05-29 11:10:00,52.14,52.14,52.08,52.09,16183.0,34.1281,34.1281,34.0888,34.0954,16183.0
2015-05-29 11:15:00,52.08,52.19,52.08,52.19,11015.0,34.0888,34.1608,34.0888,34.1608,11015.0
2015-05-29 11:20:00,52.19,52.19,52.14,52.15,10723.0,34.1608,34.1608,34.1281,34.1347,10723.0
2015-05-29 11:25:00,52.14,52.14,52.05,52.06,16915.0,34.1281,34.1281,34.0692,34.0758,16915.0
2015-05-29 11:30:00,52.07,52.12,52.05,52.11,17317.0,34.0823,34.115,34.0692,34.1085,17317.0
2015-05-29 11:35:00,52.11,52.11,52.04,52.05,32831.0,34.1085,34.1085,34.0627,34.0692,32831.0
2015-05-29 11:40:00,52.06,52.18,52.05,52.17,27252.0,34.0758,34.1543,34.0692,34.1478,27252.0
2015-05-29 11:45:00,52.18,52.21,52.16,52.2,11436.0,34.1543,34.1739,34.1412,34.1674,11436.0
2015-05-29 11:50:00,52.2,52.21,52.18,52.18,33341.0,34.1674,34.1739,34.1543,34.1543,33341.0
2015-05-29 11:55:00,52.17,52.21,52.17,52.19,10148.0,34.1478,34.1739,34.1478,34.1608,10148.0
2015-05-29 12:00:00,52.2,52.21,52.19,52.19,11522.0,34.1674,34.1739,34.1608,34.1608,11522.0
2015-05-29 12:05:00,52.2,52.21,52.17,52.19,8800.0,34.1674,34.1739,34.1478,34.1608,8800.0
2015-05-29 12:10:00,52.18,52.18,52.14,52.16,7821.0,34.1543,34.1543,34.1281,34.1412,7821.0
2015-05-29 12:15:00,52.15,52.18,52.14,52.14,14243.0,34.1347,34.1543,34.1281,34.1281,14243.0
2015-05-29 12:20:00,52.16,52.17,52.1,52.17,27657.0,34.1412,34.1478,34.1019,34.1478,27657.0
2015-05-29 12:25:00,52.16,52.21,52.16,52.19,21796.0,34.1412,34.1739,34.1412,34.1608,21796.0
2015-05-29 12:30:00,52.19,52.21,52.13,52.13,21461.0,34.1608,34.1739,34.1216,34.1216,21461.0
2015-05-29 12:35:00,52.14,52.23,52.14,52.2,20427.0,34.1281,34.187,34.1281,34.1674,20427.0
2015-05-29 12:40:00,52.21,52.21,52.19,52.2,9725.0,34.1739,34.1739,34.1608,34.1674,9725.0
2015-05-29 12:45:00,52.2,52.2,52.17,52.18,13229.0,34.1674,34.1674,34.1478,34.1543,13229.0
2015-05-29 12:50:00,52.18,52.19,52.12,52.13,20918.0,34.1543,34.1608,34.115,34.1216,20918.0
2015-05-29 12:55:00,52.13,52.13,52.1,52.13,11867.0,34.1216,34.1216,34.1019,34.1216,11867.0
2015-05-29 13:00:00,52.13,52.13,52.1,52.12,16320.0,34.1216,34.1216,34.1019,34.115,16320.0
2015-05-29 13:05:00,52.13,52.13,52.09,52.12,23339.0,34.1216,34.1216,34.0954,34.115,23339.0
2015-05-29 13:10:00,52.13,52.13,52.1,52.1,16612.0,34.1216,34.1216,34.1019,34.1019,16612.0
2015-05-29 13:15:00,52.11,52.11,52.08,52.08,23205.0,34.1085,34.1085,34.0888,34.0888,23205.0
2015-05-29 13:20:00,52.09,52.14,52.07,52.08,17502.0,34.0954,34.1281,34.0823,34.0888,17502.0
2015-05-29 13:25:00,52.08,52.11,52.07,52.1,6138.0,34.0888,34.1085,34.0823,34.1019,6138.0
2015-05-29 13:30:00,52.11,52.12,52.05,52.05,15409.0,34.1085,34.115,34.0692,34.0692,15409.0
2015-05-29 13:35:00,52.05,52.07,52.04,52.04,18194.0,34.0692,34.0823,34.0627,34.0627,18194.0
2015-05-29 13:40:00,52.04,52.04,51.99,52.0,30962.0,34.0627,34.0627,34.0299,34.0365,30962.0
2015-05-29 13:45:00,52.0,52.01,51.94,51.95,28201.0,34.0365,34.043,33.9972,34.0038,28201.0
2015-05-29 13:50:00,51.96,51.98,51.95,51.96,19781.0,34.0103,34.0234,34.0038,34.0103,19781.0
2015-05-29 13:55:00,51.96,51.97,51.92,51.93,17013.0,34.0103,34.0168,33.9841,33.9907,17013.0
2015-05-29 14:00:00,51.94,51.96,51.92,51.96,18220.0,33.9972,34.0103,33.9841,34.0103,18220.0
2015-05-29 14:05:00,51.97,52.0,51.96,51.96,17841.0,34.0168,34.0365,34.0103,34.0103,17841.0
2015-05-29 14:10:00,51.96,51.96,51.85,51.85,35310.0,34.0103,34.0103,33.9383,33.9383,35310.0
2015-05-29 14:15:00,51.85,51.89,51.82,51.87,25685.0,33.9383,33.9645,33.9187,33.9514,25685.0
2015-05-29 14:20:00,51.89,51.89,51.82,51.82,18574.0,33.9645,33.9645,33.9187,33.9187,18574.0
2015-05-29 14:25:00,51.82,51.86,51.82,51.83,18982.0,33.9187,33.9448,33.9187,33.9252,18982.0
2015-05-29 14:30:00,51.83,51.84,51.76,51.76,22087.0,33.9252,33.9318,33.8794,33.8794,22087.0
2015-05-29 14:35:00,51.77,51.8,51.76,51.79,28342.0,33.8859,33.9056,33.8794,33.899,28342.0
2015-05-29 14:40:00,51.78,51.79,51.76,51.77,39549.0,33.8925,33.899,33.8794,33.8859,39549.0
2015-05-29 14:45:00,51.77,51.77,51.65,51.65,33696.0,33.8859,33.8859,33.8074,33.8074,33696.0
2015-05-29 14:50:00,51.66,51.69,51.66,51.68,29588.0,33.8139,33.8336,33.8139,33.827,29588.0
2015-05-29 14:55:00,51.68,51.76,51.67,51.72,29341.0,33.827,33.8794,33.8205,33.8532,29341.0
2015-05-29 15:00:00,51.72,51.76,51.69,51.69,25692.0,33.8532,33.8794,33.8336,33.8336,25692.0
2015-05-29 15:05:00,51.69,51.83,51.69,51.83,19948.0,33.8336,33.9252,33.8336,33.9252,19948.0
2015-05-29 15:10:00,51.83,51.89,51.81,51.88,27224.0,33.9252,33.9645,33.9121,33.9579,27224.0
2015-05-29 15:15:00,51.88,51.9,51.86,51.88,29710.0,33.9579,33.971,33.9448,33.9579,29710.0
2015-05-29 15:20:00,51.89,51.89,51.77,51.8,64763.0,33.9645,33.9645,33.8859,33.9056,64763.0
2015-05-29 15:25:00,51.81,51.87,51.78,51.86,51339.0,33.9121,33.9514,33.8925,33.9448,51339.0
2015-05-29 15:30:00,51.87,51.89,51.82,51.87,60862.0,33.9514,33.9645,33.9187,33.9514,60862.0
2015-05-29 15:35:00,51.88,51.91,51.87,51.89,43946.0,33.9579,33.9776,33.9514,33.9645,43946.0
2015-05-29 15:40:00,51.89,51.94,51.86,51.92,60273.0,33.9645,33.9972,33.9448,33.9841,60273.0
2015-05-29 15:45:00,51.91,51.92,51.88,51.9,63506.0,33.9776,33.9841,33.9579,33.971,63506.0
2015-05-29 15:50:00,51.89,51.91,51.86,51.91,74497.0,33.9645,33.9776,33.9448,33.9776,74497.0
2015-05-29 15:55:00,51.91,51.91,51.82,51.82,167118.0,33.9776,33.9776,33.9187,33.9187,167118.0
2015-06-01 09:30:00,51.78,52.0,51.78,51.84,62812.0,33.8925,34.0365,33.8925,33.9318,62812.0
2015-06-01 09:35:00,51.83,51.84,51.73,51.74,13922.0,33.9252,33.9318,33.8598,33.8663,13922.0
2015-06-01 09:40:00,51.72,51.72,51.57,51.58,40031.0,33.8532,33.8532,33.755,33.7616,40031.0
2015-06-01 09:45:00,51.6,51.63,51.43,51.5,35117.0,33.7747,33.7943,33.6634,33.7092,35117.0
2015-06-01 09:50:00,51.5,51.5,51.32,51.33,33286.0,33.7092,33.7092,33.5914,33.5979,33286.0
2015-06-01 09:55:00,51.33,51.63,51.33,51.62,16859.0,33.5979,33.7943,33.5979,33.7878,16859.0
2015-06-01 10:00:00,51.61,51.7,51.52,51.59,59075.0,33.7812,33.8401,33.7223,33.7681,59075.0
2015-06-01 10:05:00,51.55,51.6,51.45,51.47,22225.0,33.7419,33.7747,33.6765,33.6896,22225.0
2015-06-01 10:10:00,51.48,51.52,51.39,51.4,21518.0,33.6961,33.7223,33.6372,33.6438,21518.0
2015-06-01 10:15:00,51.43,51.47,51.3,51.35,51959.0,33.6634,33.6896,33.5783,33.611,51959.0
2015-06-01 10:20:00,51.34,51.42,51.31,51.37,27392.0,33.6045,33.6568,33.5848,33.6241,27392.0
2015-06-01 10:25:00,51.35,51.47,51.31,51.39,35648.0,33.611,33.6896,33.5848,33.6372,35648.0
2015-06-01 10:30:00,51.39,51.4,51.3,51.32,11706.0,33.6372,33.6438,33.5783,33.5914,11706.0
2015-06-01 10:35:00,51.33,51.44,51.29,51.41,30942.0,33.5979,33.6699,33.5718,33.6503,30942.0
2015-06-01 10:40:00,51.41,51.41,51.35,51.37,20933.0,33.6503,33.6503,33.611,33.6241,20933.0
2015-06-01 10:45:00,51.37,51.43,51.33,51.41,15481.0,33.6241,33.6634,33.5979,33.6503,15481.0
2015-06-01 10:50:00,51.41,51.46,51.4,51.41,18720.0,33.6503,33.683,33.6438,33.6503,18720.0
2015-06-01 10:55:00,51.41,51.46,51.4,51.44,31316.0,33.6503,33.683,33.6438,33.6699,31316.0
2015-06-01 11:00:00,51.43,51.51,51.43,51.51,22428.0,33.6634,33.7158,33.6634,33.7158,22428.0
2015-06-01 11:05:00,51.51,51.59,51.51,51.57,20964.0,33.7158,33.7681,33.7158,33.755,20964.0
2015-06-01 11:10:00,51.58,51.61,51.56,51.56,13989.0,33.7616,33.7812,33.7485,33.7485,13989.0
2015-06-01 11:15:00,51.56,51.56,51.52,51.55,21028.0,33.7485,33.7485,33.7223,33.7419,21028.0
2015-06-01 11:20:00,51.55,51.71,51.54,51.67,29787.0,33.7419,33.8467,33.7354,33.8205,29787.0
2015-06-01 11:25:00,51.67,51.69,51.59,51.61,36364.0,33.8205,33.8336,33.7681,33.7812,36364.0
2015-06-01 11:30:00,51.6,51.65,51.6,51.65,12807.0,33.7747,33.8074,33.7747,33.8074,12807.0
2015-06-01 11:35:00,51.65,51.65,51.6,51.63,19622.0,33.8074,33.8074,33.7747,33.7943,19622.0
2015-06-01 11:40:00,51.63,51.65,51.6,51.6,25356.0,33.7943,33.8074,33.7747,33.7747,25356.0
2015-06-01 11:45:00,51.61,51.64,51.59,51.6,15689.0,33.7812,33.8008,33.7681,33.7747,15689.0
2015-06-01 11:50:00,51.61,51.64,51.59,51.64,24230.0,33.7812,33.8008,33.7681,33.8008,24230.0
2015-06-01 11:55:00,51.64,51.65,51.61,51.62,20905.0,33.8008,33.8074,33.7812,33.7878,20905.0
2015-06-01 12:00:00,51.61,51.65,51.6,51.65,13104.0,33.7812,33.8074,33.7747,33.8074,13104.0
2015-06-01 12:05:00,51.65,51.66,51.62,51.64,30192.0,33.8074,33.8139,33.7878,33.8008,30192.0
2015-06-01 12:10:00,51.65,51.66,51.63,51.65,19153.0,33.8074,33.8139,33.7943,33.8074,19153.0
2015-06-01 12:15:00,51.65,51.8,51.64,51.8,24702.0,33.8074,33.9056,33.8008,33.9056,24702.0
2015-06-01 12:20:00,51.81,51.88,51.81,51.88,12322.0,33.9121,33.9579,33.9121,33.9579,12322.0
2015-06-01 12:25:00,51.88,51.94,51.86,51.94,86928.0,33.9579,33.9972,33.9448,33.9972,86928.0
2015-06-01 12:30:00,51.94,51.97,51.87,51.88,73465.0,33.9972,34.0168,33.9514,33.9579,73465.0
2015-06-01 12:35:00,51.88,51.97,51.87,51.96,23059.0,33.9579,34.0168,33.9514,34.0103,23059.0
2015-06-01 12:40:00,51.97,51.98,51.95,51.97,19416.0,34.0168,34.0234,34.0038,34.0168,19416.0
2015-06-01 12:45:00,51.96,51.98,51.95,51.98,13424.0,34.0103,34.0234,34.0038,34.0234,13424.0
2015-06-01 12:50:00,51.98,52.02,51.97,52.01,22138.0,34.0234,34.0496,34.0168,34.043,22138.0
2015-06-01 12:55:00,52.02,52.04,52.01,52.01,18777.0,34.0496,34.0627,34.043,34.043,18777.0
2015-06-01 13:00:00,52.01,52.06,51.97,51.97,14432.0,34.043,34.0758,34.0168,34.0168,14432.0
2015-06-01 13:05:00,51.97,52.04,51.97,52.03,6907.0,34.0168,34.0627,34.0168,34.0561,6907.0
2015-06-01 13:10:00,52.04,52.09,52.03,52.04,15645.0,34.0627,34.0954,34.0561,34.0627,15645.0
2015-06-01 13:15:00,52.05,52.05,51.98,52.03,37048.0,34.0692,34.0692,34.0234,34.0561,37048.0
2015-06-01 13:20:00,52.03,52.04,52.02,52.04,11426.0,34.0561,34.0627,34.0496,34.0627,11426.0
2015-06-01 13:25:00,52.04,52.05,52.03,52.04,17854.0,34.0627,34.0692,34.0561,34.0627,17854.0
2015-06-01 13:30:00,52.05,52.09,52.04,52.04,14480.0,34.0692,34.0954,34.0627,34.0627,14480.0
2015-06-01 13:35:00,52.04,52.04,52.0,52.01,6248.0,34.0627,34.0627,34.0365,34.043,6248.0
2015-06-01 13:40:00,52.01,52.02,51.98,52.0,12261.0,34.043,34.0496,34.0234,34.0365,12261.0
2015-06-01 13:45:00,52.0,52.02,51.99,52.02,14195.0,34.0365,34.0496,34.0299,34.0496,14195.0
2015-06-01 13:50:00,52.02,52.03,51.95,51.95,11382.0,34.0496,34.0561,34.0038,34.0038,11382.0
2015-06-01 13:55:00,51.95,52.0,51.95,51.97,15317.0,34.0038,34.0365,34.0038,34.0168,15317.0
2015-06-01 14:00:00,51.99,52.01,51.98,51.98,14321.0,34.0299,34.043,34.0234,34.0234,14321.0
2015-06-01 14:05:00,51.99,52.01,51.97,52.0,41118.0,34.0299,34.043,34.0168,34.0365,41118.0
2015-06-01 14:10:00,52.01,52.05,52.0,52.04,30788.0,34.043,34.0692,34.0365,34.0627,30788.0
2015-06-01 14:15:00,52.05,52.08,52.0,52.0,27611.0,34.0692,34.0888,34.0365,34.0365,27611.0
2015-06-01 14:20:00,52.0,52.06,51.99,52.06,16405.0,34.0365,34.0758,34.0299,34.0758,16405.0
2015-06-01 14:25:00,52.06,52.06,52.03,52.05,11738.0,34.0758,34.0758,34.0561,34.0692,11738.0
2015-06-01 14:30:00,52.05,52.07,51.99,52.0,41745.0,34.0692,34.0823,34.0299,34.0365,41745.0
2015-06-01 14:35:00,52.0,52.01,51.97,51.97,24516.0,34.0365,34.043,34.0168,34.0168,24516.0
2015-06-01 14:40:00,51.97,51.98,51.93,51.97,18227.0,34.0168,34.0234,33.9907,34.0168,18227.0
2015-06-01 14:45:00,51.97,51.99,51.96,51.98,21452.0,34.0168,34.0299,34.0103,34.0234,21452.0
2015-06-01 14:50:00,51.98,51.98,51.92,51.93,8444.0,34.0234,34.0234,33.9841,33.9907,8444.0
2015-06-01 14:55:00,51.93,51.96,51.93,51.95,20916.0,33.9907,34.0103,33.9907,34.0038,20916.0
2015-06-01 15:00:00,51.95,51.96,51.94,51.96,13708.0,34.0038,34.0103,33.9972,34.0103,13708.0
2015-06-01 15:05:00,51.95,51.98,51.94,51.98,36758.0,34.0038,34.0234,33.9972,34.0234,36758.0
2015-06-01 15:10:00,51.98,51.99,51.96,51.98,23311.0,34.0234,34.0299,34.0103,34.0234,23311.0
2015-06-01 15:15:00,51.98,51.99,51.94,51.94,33706.0,34.0234,34.0299,33.9972,33.9972,33706.0
2015-06-01 15:20:00,51.95,51.96,51.94,51.96,9991.0,34.0038,34.0103,33.9972,34.0103,9991.0
2015-06-01 15:25:00,51.96,51.96,51.93,51.93,23725.0,34.0103,34.0103,33.9907,33.9907,23725.0
2015-06-01 15:30:00,51.93,51.94,51.8,51.82,38616.0,33.9907,33.9972,33.9056,33.9187,38616.0
2015-06-01 15:35:00,51.81,51.82,51.76,51.78,34299.0,33.9121,33.9187,33.8794,33.8925,34299.0
2015-06-01 15:40:00,51.78,51.81,51.76,51.77,39601.0,33.8925,33.9121,33.8794,33.8859,39601.0
2015-06-01 15:45:00,51.76,51.81,51.74,51.8,41037.0,33.8794,33.9121,33.8663,33.9056,41037.0
2015-06-01 15:50:00,51.8,51.83,51.79,51.8,63144.0,33.9056,33.9252,33.899,33.9056,63144.0
2015-06-01 15:55:00,51.79,51.85,51.79,51.83,180505.0,33.899,33.9383,33.899,33.9252,180505.0
2015-06-02 09:30:00,51.76,51.85,51.66,51.74,47468.0,33.8794,33.9383,33.8139,33.8663,47468.0
2015-06-02 09:35:00,51.74,51.74,51.51,51.53,21714.0,33.8663,33.8663,33.7158,33.7288,21714.0
2015-06-02 09:40:00,51.5,51.55,51.43,51.53,24464.0,33.7092,33.7419,33.6634,33.7288,24464.0
2015-06-02 09:45:00,51.53,51.57,51.36,51.36,15940.0,33.7288,33.755,33.6176,33.6176,15940.0
2015-06-02 09:50:00,51.35,51.41,51.32,51.39,22194.0,33.611,33.6503,33.5914,33.6372,22194.0
2015-06-02 09:55:00,51.4,51.48,51.39,51.42,24053.0,33.6438,33.6961,33.6372,33.6568,24053.0
2015-06-02 10:00:00,51.4,51.49,51.37,51.48,28791.0,33.6438,33.7027,33.6241,33.6961,28791.0
2015-06-02 10:05:00,51.48,51.57,51.45,51.47,18890.0,33.6961,33.755,33.6765,33.6896,18890.0
2015-06-02 10:10:00,51.47,51.52,51.41,51.42,17031.0,33.6896,33.7223,33.6503,33.6568,17031.0
2015-06-02 10:15:00,51.41,51.46,51.38,51.38,25994.0,33.6503,33.683,33.6307,33.6307,25994.0
2015-06-02 10:20:00,51.37,51.39,51.33,51.35,27045.0,33.6241,33.6372,33.5979,33.611,27045.0
2015-06-02 10:25:00,51.35,51.35,51.26,51.31,64091.0,33.611,33.611,33.5521,33.5848,64091.0
2015-06-02 10:30:00,51.31,51.33,51.26,51.29,50119.0,33.5848,33.5979,33.5521,33.5718,50119.0
2015-06-02 10:35:00,51.29,51.4,51.28,51.4,22206.0,33.5718,33.6438,33.5652,33.6438,22206.0
2015-06-02 10:40:00,51.4,51.41,51.38,51.4,18459.0,33.6438,33.6503,33.6307,33.6438,18459.0
2015-06-02 10:45:00,51.41,51.44,51.38,51.39,20598.0,33.6503,33.6699,33.6307,33.6372,20598.0
2015-06-02 10:50:00,51.39,51.39,51.31,51.31,24599.0,33.6372,33.6372,33.5848,33.5848,24599.0
2015-06-02 10:55:00,51.3,51.31,51.25,51.26,32401.0,33.5783,33.5848,33.5456,33.5521,32401.0
2015-06-02 11:00:00,51.25,51.29,51.24,51.28,28513.0,33.5456,33.5718,33.539,33.5652,28513.0
2015-06-02 11:05:00,51.27,51.27,51.22,51.22,28897.0,33.5587,33.5587,33.5259,33.5259,28897.0
2015-06-02 11:10:00,51.22,51.23,51.18,51.22,45674.0,33.5259,33.5325,33.4998,33.5259,45674.0
2015-06-02 11:15:00,51.21,51.22,51.14,51.15,25902.0,33.5194,33.5259,33.4736,33.4801,25902.0
2015-06-02 11:20:00,51.15,51.15,51.1,51.1,34640.0,33.4801,33.4801,33.4474,33.4474,34640.0
2015-06-02 11:25:00,51.1,51.15,51.08,51.15,69755.0,33.4474,33.4801,33.4343,33.4801,69755.0
2015-06-02 11:30:00,51.15,51.15,51.09,51.09,18493.0,33.4801,33.4801,33.4408,33.4408,18493.0
2015-06-02 11:35:00,51.09,51.21,51.06,51.2,33523.0,33.4408,33.5194,33.4212,33.5128,33523.0
2015-06-02 11:40:00,51.2,51.21,51.19,51.2,17222.0,33.5128,33.5194,33.5063,33.5128,17222.0
2015-06-02 11:45:00,51.2,51.2,51.17,51.18,34495.0,33.5128,33.5128,33.4932,33.4998,34495.0
2015-06-02 11:50:00,51.19,51.26,51.18,51.26,29615.0,33.5063,33.5521,33.4998,33.5521,29615.0
2015-06-02 11:55:00,51.26,51.31,51.25,51.31,22892.0,33.5521,33.5848,33.5456,33.5848,22892.0
2015-06-02 12:00:00,51.31,51.4,51.26,51.39,28354.0,33.5848,33.6438,33.5521,33.6372,28354.0
2015-06-02 12:05:00,51.39,51.53,51.39,51.48,23576.0,33.6372,33.7288,33.6372,33.6961,23576.0
2015-06-02 12:10:00,51.47,51.48,51.43,51.44,10623.0,33.6896,33.6961,33.6634,33.6699,10623.0
2015-06-02 12:15:00,51.44,51.59,51.43,51.59,55781.0,33.6699,33.7681,33.6634,33.7681,55781.0
2015-06-02 12:20:00,51.59,51.66,51.52,51.52,82458.0,33.7681,33.8139,33.7223,33.7223,82458.0
2015-06-02 12:25:00,51.52,51.56,51.45,51.45,7529.0,33.7223,33.7485,33.6765,33.6765,7529.0
2015-06-02 12:30:00,51.43,51.45,51.4,51.43,24096.0,33.6634,33.6765,33.6438,33.6634,24096.0
2015-06-02 12:35:00,51.42,51.45,51.36,51.38,14843.0,33.6568,33.6765,33.6176,33.6307,14843.0
2015-06-02 12:40:00,51.38,51.4,51.33,51.35,14259.0,33.6307,33.6438,33.5979,33.611,14259.0
2015-06-02 12:45:00,51.35,51.35,51.33,51.34,4316.0,33.611,33.611,33.5979,33.6045,4316.0
2015-06-02 12:50:00,51.33,51.38,51.31,51.34,17477.0,33.5979,33.6307,33.5848,33.6045,17477.0
2015-06-02 12:55:00,51.34,51.34,51.29,51.31,16659.0,33.6045,33.6045,33.5718,33.5848,16659.0
2015-06-02 13:00:00,51.31,51.32,51.29,51.29,11738.0,33.5848,33.5914,33.5718,33.5718,11738.0
2015-06-02 13:05:00,51.29,51.29,51.27,51.27,15112.0,33.5718,33.5718,33.5587,33.5587,15112.0
2015-06-02 13:10:00,51.27,51.28,51.26,51.26,16019.0,33.5587,33.5652,33.5521,33.5521,16019.0
2015-06-02 13:15:00,51.25,51.33,51.23,51.33,28173.0,33.5456,33.5979,33.5325,33.5979,28173.0
2015-06-02 13:20:00,51.33,51.39,51.32,51.32,18171.0,33.5979,33.6372,33.5914,33.5914,18171.0
2015-06-02 13:25:00,51.31,51.31,51.29,51.3,17638.0,33.5848,33.5848,33.5718,33.5783,17638.0
2015-06-02 13:30:00,51.3,51.35,51.3,51.3,14987.0,33.5783,33.611,33.5783,33.5783,14987.0
2015-06-02 13:35:00,51.3,51.32,51.29,51.3,13940.0,33.5783,33.5914,33.5718,33.5783,13940.0
2015-06-02 13:40:00,51.3,51.31,51.29,51.3,13112.0,33.5783,33.5848,33.5718,33.5783,13112.0
2015-06-02 13:45:00,51.29,51.3,51.26,51.26,16846.0,33.5718,33.5783,33.5521,33.5521,16846.0
2015-06-02 13:50:00,51.25,51.33,51.23,51.31,30009.0,33.5456,33.5979,33.5325,33.5848,30009.0
2015-06-02 13:55:00,51.3,51.32,51.3,51.31,9097.0,33.5783,33.5914,33.5783,33.5848,9097.0
2015-06-02 14:00:00,51.32,51.32,51.31,51.32,13937.0,33.5914,33.5914,33.5848,33.5914,13937.0
2015-06-02 14:05:00,51.32,51.32,51.29,51.3,17956.0,33.5914,33.5914,33.5718,33.5783,17956.0
2015-06-02 14:10:00,51.29,51.3,51.24,51.25,14693.0,33.5718,33.5783,33.539,33.5456,14693.0
2015-06-02 14:15:00,51.25,51.28,51.24,51.26,28259.0,33.5456,33.5652,33.539,33.5521,28259.0
2015-06-02 14:20:00,51.27,51.28,51.23,51.25,24311.0,33.5587,33.5652,33.5325,33.5456,24311.0
2015-06-02 14:25:00,51.25,51.27,51.21,51.24,31512.0,33.5456,33.5587,33.5194,33.539,31512.0
2015-06-02 14:30:00,51.24,51.29,51.24,51.29,9424.0,33.539,33.5718,33.539,33.5718,9424.0
2015-06-02 14:35:00,51.29,51.29,51.23,51.25,28160.0,33.5718,33.5718,33.5325,33.5456,28160.0
2015-06-02 14:40:00,51.24,51.24,51.19,51.19,23204.0,33.539,33.539,33.5063,33.5063,23204.0
2015-06-02 14:45:00,51.19,51.2,51.15,51.17,22261.0,33.5063,33.5128,33.4801,33.4932,22261.0
2015-06-02 14:50:00,51.17,51.22,51.16,51.21,18494.0,33.4932,33.5259,33.4867,33.5194,18494.0
2015-06-02 14:55:00,51.22,51.24,51.22,51.23,14105.0,33.5259,33.539,33.5259,33.5325,14105.0
2015-06-02 15:00:00,51.23,51.24,51.2,51.23,24010.0,33.5325,33.539,33.5128,33.5325,24010.0
2015-06-02 15:05:00,51.23,51.23,51.15,51.17,31937.0,33.5325,33.5325,33.4801,33.4932,31937.0
2015-06-02 15:10:00,51.19,51.21,51.14,51.17,31528.0,33.5063,33.5194,33.4736,33.4932,31528.0
2015-06-02 15:15:00,51.17,51.22,51.16,51.22,38461.0,33.4932,33.5259,33.4867,33.5259,38461.0
2015-06-02 15:20:00,51.22,51.23,51.19,51.21,32423.0,33.5259,33.5325,33.5063,33.5194,32423.0
2015-06-02 15:25:00,51.21,51.22,51.19,51.2,46419.0,33.5194,33.5259,33.5063,33.5128,46419.0
2015-06-02 15:30:00,51.19,51.24,51.17,51.23,39747.0,33.5063,33.539,33.4932,33.5325,39747.0
2015-06-02 15:35:00,51.24,51.25,51.21,51.21,44345.0,33.539,33.5456,33.5194,33.5194,44345.0
2015-06-02 15:40:00,51.21,51.22,51.18,51.19,30659.0,33.5194,33.5259,33.4998,33.5063,30659.0
2015-06-02 15:45:00,51.19,51.19,51.13,51.19,97741.0,33.5063,33.5063,33.467,33.5063,97741.0
2015-06-02 15:50:00,51.19,51.19,51.16,51.16,78279.0,33.5063,33.5063,33.4867,33.4867,78279.0
2015-06-02 15:55:00,51.17,51.18,51.15,51.16,160050.0,33.4932,33.4998,33.4801,33.4867,160050.0
2015-06-03 09:30:00,51.25,51.36,51.06,51.12,74293.0,33.5456,33.6176,33.4212,33.4605,74293.0
2015-06-03 09:35:00,51.14,51.27,51.09,51.12,29299.0,33.4736,33.5587,33.4408,33.4605,29299.0
2015-06-03 09:40:00,51.14,51.24,51.1,51.11,43170.0,33.4736,33.539,33.4474,33.4539,43170.0
2015-06-03 09:45:00,51.1,51.18,51.08,51.09,16869.0,33.4474,33.4998,33.4343,33.4408,16869.0
2015-06-03 09:50:00,51.09,51.11,51.02,51.04,18762.0,33.4408,33.4539,33.395,33.4081,18762.0
2015-06-03 09:55:00,51.05,51.13,51.05,51.11,17411.0,33.4147,33.467,33.4147,33.4539,17411.0
2015-06-03 10:00:00,51.11,51.15,51.01,51.13,43633.0,33.4539,33.4801,33.3885,33.467,43633.0
2015-06-03 10:05:00,51.13,51.15,51.09,51.12,15849.0,33.467,33.4801,33.4408,33.4605,15849.0
2015-06-03 10:10:00,51.13,51.26,51.13,51.26,17296.0,33.467,33.5521,33.467,33.5521,17296.0
2015-06-03 10:15:00,51.27,51.29,51.17,51.25,16069.0,33.5587,33.5718,33.4932,33.5456,16069.0
2015-06-03 10:20:00,51.23,51.3,51.21,51.27,56376.0,33.5325,33.5783,33.5194,33.5587,56376.0
2015-06-03 10:25:00,51.29,51.3,51.26,51.29,24211.0,33.5718,33.5783,33.5521,33.5718,24211.0
2015-06-03 10:30:00,51.3,51.43,51.29,51.38,21172.0,33.5783,33.6634,33.5718,33.6307,21172.0
2015-06-03 10:35:00,51.37,51.4,51.35,51.36,13987.0,33.6241,33.6438,33.611,33.6176,13987.0
2015-06-03 10:40:00,51.36,51.37,51.3,51.31,16706.0,33.6176,33.6241,33.5783,33.5848,16706.0
2015-06-03 10:45:00,51.32,51.43,51.32,51.39,45177.0,33.5914,33.6634,33.5914,33.6372,45177.0
2015-06-03 10:50:00,51.39,51.4,51.37,51.38,10487.0,33.6372,33.6438,33.6241,33.6307,10487.0
2015-06-03 10:55:00,51.37,51.38,51.28,51.29,32946.0,33.6241,33.6307,33.5652,33.5718,32946.0
2015-06-03 11:00:00,51.28,51.3,51.14,51.24,66469.0,33.5652,33.5783,33.4736,33.539,66469.0
2015-06-03 11:05:00,51.24,51.24,51.05,51.15,63907.0,33.539,33.539,33.4147,33.4801,63907.0
2015-06-03 11:10:00,51.15,51.16,51.07,51.14,32830.0,33.4801,33.4867,33.4278,33.4736,32830.0
2015-06-03 11:15:00,51.13,51.25,51.07,51.14,54875.0,33.467,33.5456,33.4278,33.4736,54875.0
2015-06-03 11:20:00,51.14,51.28,51.14,51.28,36607.0,33.4736,33.5652,33.4736,33.5652,36607.0
2015-06-03 11:25:00,51.28,51.31,51.17,51.19,42469.0,33.5652,33.5848,33.4932,33.5063,42469.0
2015-06-03 11:30:00,51.18,51.19,51.14,51.15,7788.0,33.4998,33.5063,33.4736,33.4801,7788.0
2015-06-03 11:35:00,51.16,51.18,51.13,51.13,9400.0,33.4867,33.4998,33.467,33.467,9400.0
2015-06-03 11:40:00,51.13,51.13,51.02,51.03,12427.0,33.467,33.467,33.395,33.4016,12427.0
2015-06-03 11:45:00,51.03,51.1,51.01,51.02,25200.0,33.4016,33.4474,33.3885,33.395,25200.0
2015-06-03 11:50:00,51.02,51.05,50.99,51.03,42632.0,33.395,33.4147,33.3754,33.4016,42632.0
2015-06-03 11:55:00,51.03,51.08,51.01,51.01,18909.0,33.4016,33.4343,33.3885,33.3885,18909.0
2015-06-03 12:00:00,51.02,51.05,51.0,51.03,12621.0,33.395,33.4147,33.3819,33.4016,12621.0
2015-06-03 12:05:00,51.05,51.07,51.0,51.02,12811.0,33.4147,33.4278,33.3819,33.395,12811.0
2015-06-03 12:10:00,51.03,51.05,51.01,51.02,14850.0,33.4016,33.4147,33.3885,33.395,14850.0
2015-06-03 12:15:00,51.01,51.05,51.01,51.01,8747.0,33.3885,33.4147,33.3885,33.3885,8747.0
2015-06-03 12:20:00,51.01,51.02,51.0,51.01,4104.0,33.3885,33.395,33.3819,33.3885,4104.0
2015-06-03 12:25:00,51.0,51.0,50.94,51.0,14138.0,33.3819,33.3819,33.3427,33.3819,14138.0
2015-06-03 12:30:00,50.99,51.02,50.94,50.97,15152.0,33.3754,33.395,33.3427,33.3623,15152.0
2015-06-03 12:35:00,50.98,51.03,50.98,51.02,6409.0,33.3688,33.4016,33.3688,33.395,6409.0
2015-06-03 12:40:00,51.04,51.04,50.98,51.0,9301.0,33.4081,33.4081,33.3688,33.3819,9301.0
2015-06-03 12:45:00,50.98,51.01,50.98,51.0,9837.0,33.3688,33.3885,33.3688,33.3819,9837.0
2015-06-03 12:50:00,51.01,51.04,50.99,51.03,35187.0,33.3885,33.4081,33.3754,33.4016,35187.0
2015-06-03 12:55:00,51.03,51.09,51.01,51.09,8930.0,33.4016,33.4408,33.3885,33.4408,8930.0
2015-06-03 13:00:00,51.09,51.1,51.04,51.05,15190.0,33.4408,33.4474,33.4081,33.4147,15190.0
2015-06-03 13:05:00,51.05,51.07,51.04,51.04,11147.0,33.4147,33.4278,33.4081,33.4081,11147.0
2015-06-03 13:10:00,51.04,51.08,51.04,51.08,9106.0,33.4081,33.4343,33.4081,33.4343,9106.0
2015-06-03 13:15:00,51.08,51.08,51.06,51.08,12281.0,33.4343,33.4343,33.4212,33.4343,12281.0
2015-06-03 13:20:00,51.08,51.1,51.08,51.1,12444.0,33.4343,33.4474,33.4343,33.4474,12444.0
2015-06-03 13:25:00,51.1,51.15,51.1,51.14,16803.0,33.4474,33.4801,33.4474,33.4736,16803.0
2015-06-03 13:30:00,51.14,51.15,51.1,51.13,20766.0,33.4736,33.4801,33.4474,33.467,20766.0
2015-06-03 13:35:00,51.13,51.15,51.11,51.15,12493.0,33.467,33.4801,33.4539,33.4801,12493.0
2015-06-03 13:40:00,51.15,51.18,51.15,51.15,18468.0,33.4801,33.4998,33.4801,33.4801,18468.0
2015-06-03 13:45:00,51.15,51.16,51.13,51.16,9379.0,33.4801,33.4867,33.467,33.4867,9379.0
2015-06-03 13:50:00,51.16,51.18,51.16,51.17,8004.0,33.4867,33.4998,33.4867,33.4932,8004.0
2015-06-03 13:55:00,51.17,51.18,51.14,51.15,9838.0,33.4932,33.4998,33.4736,33.4801,9838.0
2015-06-03 14:00:00,51.16,51.22,51.16,51.21,18317.0,33.4867,33.5259,33.4867,33.5194,18317.0
2015-06-03 14:05:00,51.21,51.24,51.2,51.2,40724.0,33.5194,33.539,33.5128,33.5128,40724.0
2015-06-03 14:10:00,51.21,51.23,51.2,51.22,10480.0,33.5194,33.5325,33.5128,33.5259,10480.0
2015-06-03 14:15:00,51.23,51.25,51.21,51.21,11605.0,33.5325,33.5456,33.5194,33.5194,11605.0
2015-06-03 14:20:00,51.22,51.25,51.22,51.24,10481.0,33.5259,33.5456,33.5259,33.539,10481.0
2015-06-03 14:25:00,51.24,51.26,51.24,51.24,10784.0,33.539,33.5521,33.539,33.539,10784.0
2015-06-03 14:30:00,51.24,51.24,51.19,51.2,11463.0,33.539,33.539,33.5063,33.5128,11463.0
2015-06-03 14:35:00,51.21,51.23,51.2,51.22,7703.0,33.5194,33.5325,33.5128,33.5259,7703.0
2015-06-03 14:40:00,51.21,51.24,51.2,51.23,12480.0,33.5194,33.539,33.5128,33.5325,12480.0
2015-06-03 14:45:00,51.23,51.24,51.22,51.22,11293.0,33.5325,33.539,33.5259,33.5259,11293.0
2015-06-03 14:50:00,51.22,51.24,51.21,51.24,18572.0,33.5259,33.539,33.5194,33.539,18572.0
2015-06-03 14:55:00,51.24,51.24,51.17,51.21,18047.0,33.539,33.539,33.4932,33.5194,18047.0
2015-06-03 15:00:00,51.21,51.25,51.15,51.22,61293.0,33.5194,33.5456,33.4801,33.5259,61293.0
2015-06-03 15:05:00,51.23,51.26,51.23,51.25,20228.0,33.5325,33.5521,33.5325,33.5456,20228.0
2015-06-03 15:10:00,51.24,51.26,51.23,51.26,26695.0,33.539,33.5521,33.5325,33.5521,26695.0
2015-06-03 15:15:00,51.25,51.26,51.18,51.19,22708.0,33.5456,33.5521,33.4998,33.5063,22708.0
2015-06-03 15:20:00,51.19,51.21,51.18,51.21,24462.0,33.5063,33.5194,33.4998,33.5194,24462.0
2015-06-03 15:25:00,51.21,51.23,51.2,51.21,14429.0,33.5194,33.5325,33.5128,33.5194,14429.0
2015-06-03 15:30:00,51.21,51.22,51.19,51.2,27299.0,33.5194,33.5259,33.5063,33.5128,27299.0
2015-06-03 15:35:00,51.21,51.3,51.2,51.28,45344.0,33.5194,33.5783,33.5128,33.5652,45344.0
2015-06-03 15:40:00,51.28,51.3,51.22,51.24,27750.0,33.5652,33.5783,33.5259,33.539,27750.0
2015-06-03 15:45:00,51.25,51.25,51.18,51.21,40825.0,33.5456,33.5456,33.4998,33.5194,40825.0
2015-06-03 15:50:00,51.22,51.27,51.2,51.27,61900.0,33.5259,33.5587,33.5128,33.5587,61900.0
2015-06-03 15:55:00,51.27,51.28,51.21,51.25,94604.0,33.5587,33.5652,33.5194,33.5456,94604.0
2015-06-04 09:30:00,50.84,50.95,50.8,50.88,48083.0,33.2772,33.3492,33.251,33.3034,48083.0
2015-06-04 09:35:00,50.86,50.94,50.76,50.89,22812.0,33.2903,33.3427,33.2248,33.3099,22812.0
2015-06-04 09:40:00,50.9,51.0,50.89,50.92,36942.0,33.3165,33.3819,33.3099,33.3296,36942.0
2015-06-04 09:45:00,50.89,50.99,50.87,50.98,26279.0,33.3099,33.3754,33.2968,33.3688,26279.0
2015-06-04 09:50:00,50.98,51.11,50.95,51.08,17402.0,33.3688,33.4539,33.3492,33.4343,17402.0
2015-06-04 09:55:00,51.08,51.15,51.04,51.11,10772.0,33.4343,33.4801,33.4081,33.4539,10772.0
2015-06-04 10:00:00,51.11,51.14,51.08,51.12,8319.0,33.4539,33.4736,33.4343,33.4605,8319.0
2015-06-04 10:05:00,51.12,51.19,51.12,51.18,12718.0,33.4605,33.5063,33.4605,33.4998,12718.0
2015-06-04 10:10:00,51.18,51.2,51.13,51.13,12971.0,33.4998,33.5128,33.467,33.467,12971.0
2015-06-04 10:15:00,51.13,51.13,51.09,51.11,13179.0,33.467,33.467,33.4408,33.4539,13179.0
2015-06-04 10:20:00,51.12,51.14,51.1,51.13,16967.0,33.4605,33.4736,33.4474,33.467,16967.0
2015-06-04 10:25:00,51.12,51.17,51.11,51.17,16214.0,33.4605,33.4932,33.4539,33.4932,16214.0
2015-06-04 10:30:00,51.16,51.16,51.04,51.08,18317.0,33.4867,33.4867,33.4081,33.4343,18317.0
2015-06-04 10:35:00,51.09,51.1,51.02,51.06,13277.0,33.4408,33.4474,33.395,33.4212,13277.0
2015-06-04 10:40:00,51.05,51.07,51.03,51.07,8710.0,33.4147,33.4278,33.4016,33.4278,8710.0
2015-06-04 10:45:00,51.07,51.11,51.04,51.11,12310.0,33.4278,33.4539,33.4081,33.4539,12310.0
2015-06-04 10:50:00,51.11,51.11,51.07,51.09,5379.0,33.4539,33.4539,33.4278,33.4408,5379.0
2015-06-04 10:55:00,51.09,51.1,51.03,51.03,11870.0,33.4408,33.4474,33.4016,33.4016,11870.0
2015-06-04 11:00:00,51.02,51.02,50.97,51.0,9258.0,33.395,33.395,33.3623,33.3819,9258.0
2015-06-04 11:05:00,51.0,51.01,50.93,50.99,13382.0,33.3819,33.3885,33.3361,33.3754,13382.0
2015-06-04 11:10:00,50.99,51.1,50.97,51.1,16264.0,33.3754,33.4474,33.3623,33.4474,16264.0
2015-06-04 11:15:00,51.09,51.09,51.06,51.08,10222.0,33.4408,33.4408,33.4212,33.4343,10222.0
2015-06-04 11:20:00,51.09,51.14,51.07,51.13,10110.0,33.4408,33.4736,33.4278,33.467,10110.0
2015-06-04 11:25:00,51.13,51.17,51.11,51.11,19847.0,33.467,33.4932,33.4539,33.4539,19847.0
2015-06-04 11:30:00,51.11,51.11,51.05,51.06,11943.0,33.4539,33.4539,33.4147,33.4212,11943.0
2015-06-04 11:35:00,51.05,51.05,51.01,51.04,9828.0,33.4147,33.4147,33.3885,33.4081,9828.0
2015-06-04 11:40:00,51.05,51.08,51.01,51.01,18950.0,33.4147,33.4343,33.3885,33.3885,18950.0
2015-06-04 11:45:00,51.01,51.01,50.95,50.99,8384.0,33.3885,33.3885,33.3492,33.3754,8384.0
2015-06-04 11:50:00,51.0,51.02,50.98,51.0,6984.0,33.3819,33.395,33.3688,33.3819,6984.0
2015-06-04 11:55:00,51.0,51.02,50.95,51.01,16408.0,33.3819,33.395,33.3492,33.3885,16408.0
2015-06-04 12:00:00,51.0,51.01,50.96,50.99,10930.0,33.3819,33.3885,33.3558,33.3754,10930.0
2015-06-04 12:05:00,50.98,51.01,50.98,51.0,5072.0,33.3688,33.3885,33.3688,33.3819,5072.0
2015-06-04 12:10:00,50.99,51.0,50.98,50.99,15282.0,33.3754,33.3819,33.3688,33.3754,15282.0
2015-06-04 12:15:00,51.0,51.03,50.99,51.0,28756.0,33.3819,33.4016,33.3754,33.3819,28756.0
2015-06-04 12:20:00,51.0,51.01,50.95,50.95,6270.0,33.3819,33.3885,33.3492,33.3492,6270.0
2015-06-04 12:25:00,50.97,50.99,50.96,50.96,19931.0,33.3623,33.3754,33.3558,33.3558,19931.0
2015-06-04 12:30:00,50.95,51.04,50.93,51.04,24324.0,33.3492,33.4081,33.3361,33.4081,24324.0
2015-06-04 12:35:00,51.04,51.05,51.01,51.02,15469.0,33.4081,33.4147,33.3885,33.395,15469.0
2015-06-04 12:40:00,51.01,51.03,50.99,51.03,6968.0,33.3885,33.4016,33.3754,33.4016,6968.0
2015-06-04 12:45:00,51.02,51.06,51.02,51.05,3855.0,33.395,33.4212,33.395,33.4147,3855.0
2015-06-04 12:50:00,51.04,51.06,51.02,51.06,8654.0,33.4081,33.4212,33.395,33.4212,8654.0
2015-06-04 12:55:00,51.06,51.08,51.04,51.05,32881.0,33.4212,33.4343,33.4081,33.4147,32881.0
2015-06-04 13:00:00,51.05,51.06,51.0,51.01,13291.0,33.4147,33.4212,33.3819,33.3885,13291.0
2015-06-04 13:05:00,51.0,51.01,50.94,50.95,21921.0,33.3819,33.3885,33.3427,33.3492,21921.0
2015-06-04 13:10:00,50.94,50.95,50.88,50.88,24553.0,33.3427,33.3492,33.3034,33.3034,24553.0
2015-06-04 13:15:00,50.88,50.89,50.77,50.79,33638.0,33.3034,33.3099,33.2314,33.2445,33638.0
2015-06-04 13:20:00,50.79,50.84,50.78,50.83,37963.0,33.2445,33.2772,33.2379,33.2707,37963.0
2015-06-04 13:25:00,50.83,50.89,50.83,50.89,34432.0,33.2707,33.3099,33.2707,33.3099,34432.0
2015-06-04 13:30:00,50.88,50.9,50.86,50.89,22394.0,33.3034,33.3165,33.2903,33.3099,22394.0
2015-06-04 13:35:00,50.9,50.94,50.88,50.94,38314.0,33.3165,33.3427,33.3034,33.3427,38314.0
2015-06-04 13:40:00,50.94,50.95,50.9,50.92,38948.0,33.3427,33.3492,33.3165,33.3296,38948.0
2015-06-04 13:45:00,50.92,50.92,50.87,50.88,25732.0,33.3296,33.3296,33.2968,33.3034,25732.0
2015-06-04 13:50:00,50.89,50.96,50.88,50.95,20070.0,33.3099,33.3558,33.3034,33.3492,20070.0
2015-06-04 13:55:00,50.94,50.97,50.92,50.97,10885.0,33.3427,33.3623,33.3296,33.3623,10885.0
2015-06-04 14:00:00,50.96,50.97,50.93,50.97,27613.0,33.3558,33.3623,33.3361,33.3623,27613.0
2015-06-04 14:05:00,50.97,51.01,50.96,51.01,14485.0,33.3623,33.3885,33.3558,33.3885,14485.0
2015-06-04 14:10:00,51.01,51.09,50.98,51.09,21629.0,33.3885,33.4408,33.3688,33.4408,21629.0
2015-06-04 14:15:00,51.09,51.09,51.05,51.07,11854.0,33.4408,33.4408,33.4147,33.4278,11854.0
2015-06-04 14:20:00,51.07,51.09,51.04,51.08,12281.0,33.4278,33.4408,33.4081,33.4343,12281.0
2015-06-04 14:25:00,51.08,51.08,51.0,51.02,14512.0,33.4343,33.4343,33.3819,33.395,14512.0
2015-06-04 14:30:00,51.02,51.04,50.99,51.03,20925.0,33.395,33.4081,33.3754,33.4016,20925.0
2015-06-04 14:35:00,51.02,51.03,50.99,51.01,19660.0,33.395,33.4016,33.3754,33.3885,19660.0
2015-06-04 14:40:00,51.02,51.07,51.0,51.05,12018.0,33.395,33.4278,33.3819,33.4147,12018.0
2015-06-04 14:45:00,51.05,51.06,51.03,51.04,26179.0,33.4147,33.4212,33.4016,33.4081,26179.0
2015-06-04 14:50:00,51.04,51.08,51.04,51.07,22505.0,33.4081,33.4343,33.4081,33.4278,22505.0
2015-06-04 14:55:00,51.06,51.12,51.05,51.12,19505.0,33.4212,33.4605,33.4147,33.4605,19505.0
2015-06-04 15:00:00,51.12,51.12,51.07,51.12,29801.0,33.4605,33.4605,33.4278,33.4605,29801.0
2015-06-04 15:05:00,51.13,51.14,51.09,51.1,32981.0,33.467,33.4736,33.4408,33.4474,32981.0
2015-06-04 15:10:00,51.1,51.11,51.07,51.11,18554.0,33.4474,33.4539,33.4278,33.4539,18554.0
2015-06-04 15:15:00,51.1,51.11,51.04,51.05,37422.0,33.4474,33.4539,33.4081,33.4147,37422.0
2015-06-04 15:20:00,51.05,51.08,51.04,51.07,25850.0,33.4147,33.4343,33.4081,33.4278,25850.0
2015-06-04 15:25:00,51.07,51.11,51.06,51.08,29835.0,33.4278,33.4539,33.4212,33.4343,29835.0
2015-06-04 15:30:00,51.08,51.09,51.04,51.07,34266.0,33.4343,33.4408,33.4081,33.4278,34266.0
2015-06-04 15:35:00,51.07,51.09,51.05,51.09,38860.0,33.4278,33.4408,33.4147,33.4408,38860.0
2015-06-04 15:40:00,51.09,51.11,51.02,51.09,156591.0,33.4408,33.4539,33.395,33.4408,156591.0
2015-06-04 15:45:00,51.08,51.13,51.04,51.12,81696.0,33.4343,33.467,33.4081,33.4605,81696.0
2015-06-04 15:50:00,51.11,51.13,51.09,51.13,84731.0,33.4539,33.467,33.4408,33.467,84731.0
2015-06-04 15:55:00,51.12,51.17,51.11,51.16,196226.0,33.4605,33.4932,33.4539,33.4867,196226.0
2015-06-05 09:30:00,50.83,51.03,50.78,50.83,53053.0,33.2707,33.4016,33.2379,33.2707,53053.0
2015-06-05 09:35:00,50.81,50.89,50.65,50.65,21851.0,33.2576,33.3099,33.1528,33.1528,21851.0
2015-06-05 09:40:00,50.62,50.77,50.6,50.73,19912.0,33.1332,33.2314,33.1201,33.2052,19912.0
2015-06-05 09:45:00,50.73,50.81,50.71,50.71,13351.0,33.2052,33.2576,33.1921,33.1921,13351.0
2015-06-05 09:50:00,50.7,50.89,50.7,50.88,8639.0,33.1856,33.3099,33.1856,33.3034,8639.0
2015-06-05 09:55:00,50.88,50.88,50.78,50.82,15225.0,33.3034,33.3034,33.2379,33.2641,15225.0
2015-06-05 10:00:00,50.81,50.89,50.78,50.86,12721.0,33.2576,33.3099,33.2379,33.2903,12721.0
2015-06-05 10:05:00,50.86,50.89,50.85,50.86,12619.0,33.2903,33.3099,33.2838,33.2903,12619.0
2015-06-05 10:10:00,50.84,50.88,50.83,50.87,10730.0,33.2772,33.3034,33.2707,33.2968,10730.0
2015-06-05 10:15:00,50.87,50.93,50.87,50.93,12015.0,33.2968,33.3361,33.2968,33.3361,12015.0
2015-06-05 10:20:00,50.92,51.04,50.92,51.04,9880.0,33.3296,33.4081,33.3296,33.4081,9880.0
2015-06-05 10:25:00,51.04,51.08,51.01,51.05,9583.0,33.4081,33.4343,33.3885,33.4147,9583.0
2015-06-05 10:30:00,51.05,51.15,51.04,51.15,10709.0,33.4147,33.4801,33.4081,33.4801,10709.0
2015-06-05 10:35:00,51.15,51.18,51.14,51.15,11043.0,33.4801,33.4998,33.4736,33.4801,11043.0
2015-06-05 10:40:00,51.15,51.16,51.07,51.09,20061.0,33.4801,33.4867,33.4278,33.4408,20061.0
2015-06-05 10:45:00,51.09,51.09,51.03,51.03,13338.0,33.4408,33.4408,33.4016,33.4016,13338.0
2015-06-05 10:50:00,51.03,51.04,50.99,51.01,14457.0,33.4016,33.4081,33.3754,33.3885,14457.0
2015-06-05 10:55:00,51.01,51.08,51.0,51.06,27961.0,33.3885,33.4343,33.3819,33.4212,27961.0
2015-06-05 11:00:00,51.06,51.14,51.06,51.13,35877.0,33.4212,33.4736,33.4212,33.467,35877.0
2015-06-05 11:05:00,51.13,51.16,51.09,51.16,24626.0,33.467,33.4867,33.4408,33.4867,24626.0
2015-06-05 11:10:00,51.15,51.19,51.14,51.15,14391.0,33.4801,33.5063,33.4736,33.4801,14391.0
2015-06-05 11:15:00,51.15,51.19,51.14,51.19,16226.0,33.4801,33.5063,33.4736,33.5063,16226.0
2015-06-05 11:20:00,51.2,51.23,51.2,51.2,11139.0,33.5128,33.5325,33.5128,33.5128,11139.0
2015-06-05 11:25:00,51.21,51.23,51.15,51.17,22271.0,33.5194,33.5325,33.4801,33.4932,22271.0
2015-06-05 11:30:00,51.17,51.25,51.17,51.18,25993.0,33.4932,33.5456,33.4932,33.4998,25993.0
2015-06-05 11:35:00,51.17,51.18,51.14,51.18,5179.0,33.4932,33.4998,33.4736,33.4998,5179.0
2015-06-05 11:40:00,51.18,51.26,51.17,51.26,16910.0,33.4998,33.5521,33.4932,33.5521,16910.0
2015-06-05 11:45:00,51.25,51.25,51.2,51.24,9704.0,33.5456,33.5456,33.5128,33.539,9704.0
2015-06-05 11:50:00,51.24,51.27,51.22,51.26,27559.0,33.539,33.5587,33.5259,33.5521,27559.0
2015-06-05 11:55:00,51.25,51.26,51.23,51.25,10533.0,33.5456,33.5521,33.5325,33.5456,10533.0
2015-06-05 12:00:00,51.25,51.25,51.2,51.21,25539.0,33.5456,33.5456,33.5128,33.5194,25539.0
2015-06-05 12:05:00,51.23,51.27,51.2,51.25,28220.0,33.5325,33.5587,33.5128,33.5456,28220.0
2015-06-05 12:10:00,51.27,51.31,51.25,51.26,18944.0,33.5587,33.5848,33.5456,33.5521,18944.0
2015-06-05 12:15:00,51.26,51.3,51.24,51.3,12134.0,33.5521,33.5783,33.539,33.5783,12134.0
2015-06-05 12:20:00,51.29,51.3,51.27,51.29,18163.0,33.5718,33.5783,33.5587,33.5718,18163.0
2015-06-05 12:25:00,51.28,51.31,51.26,51.31,53022.0,33.5652,33.5848,33.5521,33.5848,53022.0
2015-06-05 12:30:00,51.3,51.32,51.23,51.28,41264.0,33.5783,33.5914,33.5325,33.5652,41264.0
2015-06-05 12:35:00,51.26,51.26,51.19,51.23,11392.0,33.5521,33.5521,33.5063,33.5325,11392.0
2015-06-05 12:40:00,51.23,51.36,51.22,51.31,16835.0,33.5325,33.6176,33.5259,33.5848,16835.0
2015-06-05 12:45:00,51.33,51.33,51.27,51.3,9639.0,33.5979,33.5979,33.5587,33.5783,9639.0
2015-06-05 12:50:00,51.31,51.35,51.31,51.33,10674.0,33.5848,33.611,33.5848,33.5979,10674.0
2015-06-05 12:55:00,51.32,51.33,51.32,51.32,2700.0,33.5914,33.5979,33.5914,33.5914,2700.0
2015-06-05 13:00:00,51.32,51.34,51.3,51.34,12113.0,33.5914,33.6045,33.5783,33.6045,12113.0
2015-06-05 13:05:00,51.34,51.37,51.32,51.36,9142.0,33.6045,33.6241,33.5914,33.6176,9142.0
2015-06-05 13:10:00,51.36,51.37,51.35,51.36,5630.0,33.6176,33.6241,33.611,33.6176,5630.0
2015-06-05 13:15:00,51.36,51.36,51.3,51.34,16173.0,33.6176,33.6176,33.5783,33.6045,16173.0
2015-06-05 13:20:00,51.34,51.36,51.32,51.35,13701.0,33.6045,33.6176,33.5914,33.611,13701.0
2015-06-05 13:25:00,51.35,51.41,51.35,51.41,26449.0,33.611,33.6503,33.611,33.6503,26449.0
2015-06-05 13:30:00,51.4,51.41,51.38,51.39,10154.0,33.6438,33.6503,33.6307,33.6372,10154.0
2015-06-05 13:35:00,51.4,51.43,51.39,51.43,11026.0,33.6438,33.6634,33.6372,33.6634,11026.0
2015-06-05 13:40:00,51.42,51.46,51.41,51.43,22013.0,33.6568,33.683,33.6503,33.6634,22013.0
2015-06-05 13:45:00,51.42,51.44,51.36,51.36,34463.0,33.6568,33.6699,33.6176,33.6176,34463.0
2015-06-05 13:50:00,51.36,51.37,51.32,51.34,9624.0,33.6176,33.6241,33.5914,33.6045,9624.0
2015-06-05 13:55:00,51.35,51.35,51.32,51.33,9245.0,33.611,33.611,33.5914,33.5979,9245.0
2015-06-05 14:00:00,51.32,51.34,51.29,51.34,13869.0,33.5914,33.6045,33.5718,33.6045,13869.0
2015-06-05 14:05:00,51.34,51.34,51.32,51.34,9551.0,33.6045,33.6045,33.5914,33.6045,9551.0
2015-06-05 14:10:00,51.34,51.34,51.32,51.33,6260.0,33.6045,33.6045,33.5914,33.5979,6260.0
2015-06-05 14:15:00,51.32,51.38,51.3,51.37,17166.0,33.5914,33.6307,33.5783,33.6241,17166.0
2015-06-05 14:20:00,51.37,51.37,51.3,51.31,10197.0,33.6241,33.6241,33.5783,33.5848,10197.0
2015-06-05 14:25:00,51.3,51.31,51.27,51.28,10243.0,33.5783,33.5848,33.5587,33.5652,10243.0
2015-06-05 14:30:00,51.28,51.3,51.26,51.28,20449.0,33.5652,33.5783,33.5521,33.5652,20449.0
2015-06-05 14:35:00,51.29,51.29,51.26,51.27,11238.0,33.5718,33.5718,33.5521,33.5587,11238.0
2015-06-05 14:40:00,51.27,51.31,51.26,51.27,14406.0,33.5587,33.5848,33.5521,33.5587,14406.0
2015-06-05 14:45:00,51.27,51.27,51.24,51.25,9284.0,33.5587,33.5587,33.539,33.5456,9284.0
2015-06-05 14:50:00,51.25,51.31,51.23,51.3,18086.0,33.5456,33.5848,33.5325,33.5783,18086.0
2015-06-05 14:55:00,51.31,51.31,51.24,51.25,13784.0,33.5848,33.5848,33.539,33.5456,13784.0
2015-06-05 15:00:00,51.23,51.27,51.23,51.24,10214.0,33.5325,33.5587,33.5325,33.539,10214.0
2015-06-05 15:05:00,51.24,51.25,51.2,51.21,20525.0,33.539,33.5456,33.5128,33.5194,20525.0
2015-06-05 15:10:00,51.22,51.24,51.21,51.22,13472.0,33.5259,33.539,33.5194,33.5259,13472.0
2015-06-05 15:15:00,51.21,51.22,51.15,51.16,31959.0,33.5194,33.5259,33.4801,33.4867,31959.0
2015-06-05 15:20:00,51.16,51.18,51.15,51.16,12489.0,33.4867,33.4998,33.4801,33.4867,12489.0
2015-06-05 15:25:00,51.16,51.18,51.12,51.15,31667.0,33.4867,33.4998,33.4605,33.4801,31667.0
2015-06-05 15:30:00,51.15,51.22,51.14,51.22,24555.0,33.4801,33.5259,33.4736,33.5259,24555.0
2015-06-05 15:35:00,51.22,51.23,51.14,51.17,39805.0,33.5259,33.5325,33.4736,33.4932,39805.0
2015-06-05 15:40:00,51.16,51.17,51.14,51.15,84229.0,33.4867,33.4932,33.4736,33.4801,84229.0
2015-06-05 15:45:00,51.15,51.17,51.14,51.16,96330.0,33.4801,33.4932,33.4736,33.4867,96330.0
2015-06-05 15:50:00,51.16,51.17,51.16,51.17,33566.0,33.4867,33.4932,33.4867,33.4932,33566.0
2015-06-05 15:55:00,51.16,51.22,51.16,51.19,120731.0,33.4867,33.5259,33.4867,33.5063,120731.0
2015-06-08 09:30:00,50.9,51.13,50.84,50.97,85352.0,33.3165,33.467,33.2772,33.3623,85352.0
2015-06-08 09:35:00,50.99,51.0,50.89,50.92,31862.0,33.3754,33.3819,33.3099,33.3296,31862.0
2015-06-08 09:40:00,50.91,50.96,50.88,50.89,28128.0,33.323,33.3558,33.3034,33.3099,28128.0
2015-06-08 09:45:00,50.91,50.92,50.86,50.89,17805.0,33.323,33.3296,33.2903,33.3099,17805.0
2015-06-08 09:50:00,50.89,50.93,50.84,50.87,18776.0,33.3099,33.3361,33.2772,33.2968,18776.0
2015-06-08 09:55:00,50.87,50.93,50.86,50.93,48799.0,33.2968,33.3361,33.2903,33.3361,48799.0
2015-06-08 10:00:00,50.92,50.92,50.84,50.84,53394.0,33.3296,33.3296,33.2772,33.2772,53394.0
2015-06-08 10:05:00,50.84,50.89,50.84,50.88,27549.0,33.2772,33.3099,33.2772,33.3034,27549.0
2015-06-08 10:10:00,50.88,50.93,50.87,50.92,16091.0,33.3034,33.3361,33.2968,33.3296,16091.0
2015-06-08 10:15:00,50.9,50.93,50.87,50.88,20805.0,33.3165,33.3361,33.2968,33.3034,20805.0
2015-06-08 10:20:00,50.88,50.94,50.85,50.94,15887.0,33.3034,33.3427,33.2838,33.3427,15887.0
2015-06-08 10:25:00,50.94,50.95,50.88,50.88,24650.0,33.3427,33.3492,33.3034,33.3034,24650.0
2015-06-08 10:30:00,50.88,50.9,50.84,50.87,40535.0,33.3034,33.3165,33.2772,33.2968,40535.0
2015-06-08 10:35:00,50.87,50.91,50.86,50.91,20217.0,33.2968,33.323,33.2903,33.323,20217.0
2015-06-08 10:40:00,50.9,50.94,50.86,50.88,55633.0,33.3165,33.3427,33.2903,33.3034,55633.0
2015-06-08 10:45:00,50.88,50.94,50.87,50.91,60667.0,33.3034,33.3427,33.2968,33.323,60667.0
2015-06-08 10:50:00,50.9,50.91,50.86,50.87,23629.0,33.3165,33.323,33.2903,33.2968,23629.0
2015-06-08 10:55:00,50.86,50.9,50.86,50.89,11998.0,33.2903,33.3165,33.2903,33.3099,11998.0
2015-06-08 11:00:00,50.88,50.91,50.87,50.9,26651.0,33.3034,33.323,33.2968,33.3165,26651.0
2015-06-08 11:05:00,50.89,50.92,50.84,50.91,59575.0,33.3099,33.3296,33.2772,33.323,59575.0
2015-06-08 11:10:00,50.9,50.92,50.85,50.87,23600.0,33.3165,33.3296,33.2838,33.2968,23600.0
2015-06-08 11:15:00,50.88,50.89,50.85,50.86,16691.0,33.3034,33.3099,33.2838,33.2903,16691.0
2015-06-08 11:20:00,50.86,50.9,50.84,50.85,25573.0,33.2903,33.3165,33.2772,33.2838,25573.0
2015-06-08 11:25:00,50.84,50.86,50.81,50.82,12690.0,33.2772,33.2903,33.2576,33.2641,12690.0
2015-06-08 11:30:00,50.81,50.81,50.77,50.79,41536.0,33.2576,33.2576,33.2314,33.2445,41536.0
2015-06-08 11:35:00,50.79,50.82,50.77,50.82,23409.0,33.2445,33.2641,33.2314,33.2641,23409.0
2015-06-08 11:40:00,50.81,50.81,50.74,50.74,24862.0,33.2576,33.2576,33.2118,33.2118,24862.0
2015-06-08 11:45:00,50.75,50.75,50.72,50.73,21132.0,33.2183,33.2183,33.1987,33.2052,21132.0
2015-06-08 11:50:00,50.73,50.74,50.66,50.68,35866.0,33.2052,33.2118,33.1594,33.1725,35866.0
2015-06-08 11:55:00,50.68,50.7,50.65,50.69,69963.0,33.1725,33.1856,33.1528,33.179,69963.0
2015-06-08 12:00:00,50.7,50.81,50.7,50.77,14567.0,33.1856,33.2576,33.1856,33.2314,14567.0
2015-06-08 12:05:00,50.78,50.78,50.69,50.71,28033.0,33.2379,33.2379,33.179,33.1921,28033.0
2015-06-08 12:10:00,50.72,50.72,50.68,50.68,6636.0,33.1987,33.1987,33.1725,33.1725,6636.0
2015-06-08 12:15:00,50.69,50.7,50.68,50.69,10298.0,33.179,33.1856,33.1725,33.179,10298.0
2015-06-08 12:20:00,50.69,50.69,50.66,50.66,14970.0,33.179,33.179,33.1594,33.1594,14970.0
2015-06-08 12:25:00,50.67,50.67,50.61,50.62,25736.0,33.1659,33.1659,33.1267,33.1332,25736.0
2015-06-08 12:30:00,50.62,50.65,50.61,50.63,92181.0,33.1332,33.1528,33.1267,33.1398,92181.0
2015-06-08 12:35:00,50.63,50.65,50.62,50.64,24565.0,33.1398,33.1528,33.1332,33.1463,24565.0
2015-06-08 12:40:00,50.63,50.64,50.63,50.64,7498.0,33.1398,33.1463,33.1398,33.1463,7498.0
2015-06-08 12:45:00,50.63,50.63,50.6,50.61,17978.0,33.1398,33.1398,33.1201,33.1267,17978.0
2015-06-08 12:50:00,50.6,50.62,50.59,50.62,21845.0,33.1201,33.1332,33.1136,33.1332,21845.0
2015-06-08 12:55:00,50.61,50.61,50.57,50.58,16863.0,33.1267,33.1267,33.1005,33.107,16863.0
2015-06-08 13:00:00,50.58,50.62,50.57,50.62,10092.0,33.107,33.1332,33.1005,33.1332,10092.0
2015-06-08 13:05:00,50.63,50.67,50.62,50.66,13387.0,33.1398,33.1659,33.1332,33.1594,13387.0
2015-06-08 13:10:00,50.66,50.7,50.64,50.65,52360.0,33.1594,33.1856,33.1463,33.1528,52360.0
2015-06-08 13:15:00,50.65,50.68,50.62,50.66,22178.0,33.1528,33.1725,33.1332,33.1594,22178.0
2015-06-08 13:20:00,50.66,50.67,50.63,50.64,20345.0,33.1594,33.1659,33.1398,33.1463,20345.0
2015-06-08 13:25:00,50.64,50.64,50.6,50.6,20865.0,33.1463,33.1463,33.1201,33.1201,20865.0
2015-06-08 13:30:00,50.6,50.63,50.58,50.6,16153.0,33.1201,33.1398,33.107,33.1201,16153.0
2015-06-08 13:35:00,50.6,50.6,50.57,50.58,16641.0,33.1201,33.1201,33.1005,33.107,16641.0
2015-06-08 13:40:00,50.58,50.61,50.57,50.61,9477.0,33.107,33.1267,33.1005,33.1267,9477.0
2015-06-08 13:45:00,50.6,50.65,50.6,50.63,10016.0,33.1201,33.1528,33.1201,33.1398,10016.0
2015-06-08 13:50:00,50.64,50.65,50.61,50.64,10008.0,33.1463,33.1528,33.1267,33.1463,10008.0
2015-06-08 13:55:00,50.64,50.7,50.64,50.68,16626.0,33.1463,33.1856,33.1463,33.1725,16626.0
2015-06-08 14:00:00,50.68,50.71,50.67,50.68,27421.0,33.1725,33.1921,33.1659,33.1725,27421.0
2015-06-08 14:05:00,50.68,50.7,50.66,50.68,14837.0,33.1725,33.1856,33.1594,33.1725,14837.0
2015-06-08 14:10:00,50.68,50.7,50.67,50.7,9818.0,33.1725,33.1856,33.1659,33.1856,9818.0
2015-06-08 14:15:00,50.69,50.7,50.64,50.66,19212.0,33.179,33.1856,33.1463,33.1594,19212.0
2015-06-08 14:20:00,50.65,50.66,50.63,50.63,10942.0,33.1528,33.1594,33.1398,33.1398,10942.0
2015-06-08 14:25:00,50.63,50.67,50.63,50.67,16335.0,33.1398,33.1659,33.1398,33.1659,16335.0
2015-06-08 14:30:00,50.68,50.74,50.67,50.7,36633.0,33.1725,33.2118,33.1659,33.1856,36633.0
2015-06-08 14:35:00,50.7,50.74,50.69,50.69,85013.0,33.1856,33.2118,33.179,33.179,85013.0
2015-06-08 14:40:00,50.69,50.74,50.68,50.7,22513.0,33.179,33.2118,33.1725,33.1856,22513.0
2015-06-08 14:45:00,50.7,50.71,50.67,50.69,13206.0,33.1856,33.1921,33.1659,33.179,13206.0
2015-06-08 14:50:00,50.69,50.72,50.66,50.68,43826.0,33.179,33.1987,33.1594,33.1725,43826.0
2015-06-08 14:55:00,50.69,50.72,50.69,50.71,14743.0,33.179,33.1987,33.179,33.1921,14743.0
2015-06-08 15:00:00,50.72,50.73,50.67,50.68,47056.0,33.1987,33.2052,33.1659,33.1725,47056.0
2015-06-08 15:05:00,50.69,50.71,50.65,50.66,70164.0,33.179,33.1921,33.1528,33.1594,70164.0
2015-06-08 15:10:00,50.68,50.69,50.65,50.68,31851.0,33.1725,33.179,33.1528,33.1725,31851.0
2015-06-08 15:15:00,50.68,50.7,50.64,50.65,67321.0,33.1725,33.1856,33.1463,33.1528,67321.0
2015-06-08 15:20:00,50.65,50.7,50.63,50.64,43350.0,33.1528,33.1856,33.1398,33.1463,43350.0
2015-06-08 15:25:00,50.64,50.67,50.64,50.65,26223.0,33.1463,33.1659,33.1463,33.1528,26223.0
2015-06-08 15:30:00,50.66,50.66,50.63,50.64,22089.0,33.1594,33.1594,33.1398,33.1463,22089.0
2015-06-08 15:35:00,50.63,50.63,50.59,50.63,41497.0,33.1398,33.1398,33.1136,33.1398,41497.0
2015-06-08 15:40:00,50.62,50.66,50.61,50.61,42456.0,33.1332,33.1594,33.1267,33.1267,42456.0
2015-06-08 15:45:00,50.61,50.63,50.57,50.6,52996.0,33.1267,33.1398,33.1005,33.1201,52996.0
2015-06-08 15:50:00,50.6,50.61,50.57,50.57,77456.0,33.1201,33.1267,33.1005,33.1005,77456.0
2015-06-08 15:55:00,50.57,50.57,50.5,50.53,140350.0,33.1005,33.1005,33.0547,33.0743,140350.0
2015-06-09 09:30:00,50.35,50.58,50.35,50.48,57010.0,32.9565,33.107,32.9565,33.0416,57010.0
2015-06-09 09:35:00,50.47,50.62,50.47,50.52,14674.0,33.035,33.1332,33.035,33.0678,14674.0
2015-06-09 09:40:00,50.53,50.6,50.45,50.45,14804.0,33.0743,33.1201,33.0219,33.0219,14804.0
2015-06-09 09:45:00,50.51,50.55,50.45,50.48,16113.0,33.0612,33.0874,33.0219,33.0416,16113.0
2015-06-09 09:50:00,50.49,50.49,50.37,50.47,17038.0,33.0481,33.0481,32.9696,33.035,17038.0
2015-06-09 09:55:00,50.47,50.49,50.42,50.43,14069.0,33.035,33.0481,33.0023,33.0088,14069.0
2015-06-09 10:00:00,50.42,50.44,50.36,50.36,13893.0,33.0023,33.0154,32.963,32.963,13893.0
2015-06-09 10:05:00,50.37,50.41,50.29,50.41,32319.0,32.9696,32.9958,32.9172,32.9958,32319.0
2015-06-09 10:10:00,50.42,50.49,50.42,50.48,31344.0,33.0023,33.0481,33.0023,33.0416,31344.0
2015-06-09 10:15:00,50.48,50.48,50.36,50.41,18478.0,33.0416,33.0416,32.963,32.9958,18478.0
2015-06-09 10:20:00,50.41,50.44,50.37,50.4,33959.0,32.9958,33.0154,32.9696,32.9892,33959.0
2015-06-09 10:25:00,50.38,50.38,50.31,50.33,17348.0,32.9761,32.9761,32.9303,32.9434,17348.0
2015-06-09 10:30:00,50.32,50.39,50.32,50.39,36222.0,32.9368,32.9827,32.9368,32.9827,36222.0
2015-06-09 10:35:00,50.4,50.43,50.35,50.42,41997.0,32.9892,33.0088,32.9565,33.0023,41997.0
2015-06-09 10:40:00,50.42,50.5,50.42,50.44,20311.0,33.0023,33.0547,33.0023,33.0154,20311.0
2015-06-09 10:45:00,50.43,50.45,50.42,50.44,13986.0,33.0088,33.0219,33.0023,33.0154,13986.0
2015-06-09 10:50:00,50.44,50.47,50.41,50.46,13886.0,33.0154,33.035,32.9958,33.0285,13886.0
2015-06-09 10:55:00,50.46,50.55,50.44,50.55,17125.0,33.0285,33.0874,33.0154,33.0874,17125.0
2015-06-09 11:00:00,50.55,50.57,50.46,50.47,35580.0,33.0874,33.1005,33.0285,33.035,35580.0
2015-06-09 11:05:00,50.48,50.49,50.44,50.44,18095.0,33.0416,33.0481,33.0154,33.0154,18095.0
2015-06-09 11:10:00,50.45,50.47,50.43,50.44,31883.0,33.0219,33.035,33.0088,33.0154,31883.0
2015-06-09 11:15:00,50.43,50.46,50.43,50.43,29137.0,33.0088,33.0285,33.0088,33.0088,29137.0
2015-06-09 11:20:00,50.44,50.46,50.43,50.44,29283.0,33.0154,33.0285,33.0088,33.0154,29283.0
2015-06-09 11:25:00,50.44,50.55,50.43,50.53,31980.0,33.0154,33.0874,33.0088,33.0743,31980.0
2015-06-09 11:30:00,50.52,50.57,50.52,50.52,38346.0,33.0678,33.1005,33.0678,33.0678,38346.0
2015-06-09 11:35:00,50.54,50.54,50.5,50.52,21841.0,33.0808,33.0808,33.0547,33.0678,21841.0
2015-06-09 11:40:00,50.53,50.55,50.49,50.52,61067.0,33.0743,33.0874,33.0481,33.0678,61067.0
2015-06-09 11:45:00,50.52,50.55,50.5,50.53,52843.0,33.0678,33.0874,33.0547,33.0743,52843.0
2015-06-09 11:50:00,50.54,50.55,50.5,50.52,53531.0,33.0808,33.0874,33.0547,33.0678,53531.0
2015-06-09 11:55:00,50.53,50.54,50.49,50.53,29581.0,33.0743,33.0808,33.0481,33.0743,29581.0
2015-06-09 12:00:00,50.53,50.56,50.52,50.56,22530.0,33.0743,33.0939,33.0678,33.0939,22530.0
2015-06-09 12:05:00,50.56,50.61,50.55,50.59,33475.0,33.0939,33.1267,33.0874,33.1136,33475.0
2015-06-09 12:10:00,50.6,50.65,50.59,50.65,11539.0,33.1201,33.1528,33.1136,33.1528,11539.0
2015-06-09 12:15:00,50.65,50.66,50.61,50.62,15638.0,33.1528,33.1594,33.1267,33.1332,15638.0
2015-06-09 12:20:00,50.62,50.66,50.62,50.66,4265.0,33.1332,33.1594,33.1332,33.1594,4265.0
2015-06-09 12:25:00,50.66,50.66,50.63,50.64,73811.0,33.1594,33.1594,33.1398,33.1463,73811.0
2015-06-09 12:30:00,50.65,50.7,50.65,50.7,16514.0,33.1528,33.1856,33.1528,33.1856,16514.0
2015-06-09 12:35:00,50.69,50.7,50.63,50.63,39862.0,33.179,33.1856,33.1398,33.1398,39862.0
2015-06-09 12:40:00,50.64,50.66,50.62,50.62,65300.0,33.1463,33.1594,33.1332,33.1332,65300.0
2015-06-09 12:45:00,50.62,50.63,50.6,50.6,14102.0,33.1332,33.1398,33.1201,33.1201,14102.0
2015-06-09 12:50:00,50.61,50.62,50.59,50.62,22060.0,33.1267,33.1332,33.1136,33.1332,22060.0
2015-06-09 12:55:00,50.62,50.63,50.6,50.62,16896.0,33.1332,33.1398,33.1201,33.1332,16896.0
2015-06-09 13:00:00,50.62,50.72,50.62,50.67,14575.0,33.1332,33.1987,33.1332,33.1659,14575.0
2015-06-09 13:05:00,50.68,50.71,50.63,50.64,22886.0,33.1725,33.1921,33.1398,33.1463,22886.0
2015-06-09 13:10:00,50.64,50.66,50.61,50.62,36841.0,33.1463,33.1594,33.1267,33.1332,36841.0
2015-06-09 13:15:00,50.62,50.65,50.6,50.64,46832.0,33.1332,33.1528,33.1201,33.1463,46832.0
2015-06-09 13:20:00,50.65,50.67,50.65,50.65,11700.0,33.1528,33.1659,33.1528,33.1528,11700.0
2015-06-09 13:25:00,50.65,50.69,50.64,50.66,15559.0,33.1528,33.179,33.1463,33.1594,15559.0
2015-06-09 13:30:00,50.68,50.69,50.6,50.6,16293.0,33.1725,33.179,33.1201,33.1201,16293.0
2015-06-09 13:35:00,50.62,50.63,50.61,50.63,20727.0,33.1332,33.1398,33.1267,33.1398,20727.0
2015-06-09 13:40:00,50.62,50.62,50.55,50.55,19475.0,33.1332,33.1332,33.0874,33.0874,19475.0
2015-06-09 13:45:00,50.55,50.61,50.54,50.61,34520.0,33.0874,33.1267,33.0808,33.1267,34520.0
2015-06-09 13:50:00,50.61,50.63,50.57,50.58,23320.0,33.1267,33.1398,33.1005,33.107,23320.0
2015-06-09 13:55:00,50.59,50.62,50.57,50.6,43079.0,33.1136,33.1332,33.1005,33.1201,43079.0
2015-06-09 14:00:00,50.59,50.62,50.59,50.62,9417.0,33.1136,33.1332,33.1136,33.1332,9417.0
2015-06-09 14:05:00,50.63,50.63,50.6,50.6,13304.0,33.1398,33.1398,33.1201,33.1201,13304.0
2015-06-09 14:10:00,50.6,50.6,50.58,50.59,10322.0,33.1201,33.1201,33.107,33.1136,10322.0
2015-06-09 14:15:00,50.59,50.63,50.59,50.63,14294.0,33.1136,33.1398,33.1136,33.1398,14294.0
2015-06-09 14:20:00,50.62,50.63,50.6,50.62,6805.0,33.1332,33.1398,33.1201,33.1332,6805.0
2015-06-09 14:25:00,50.62,50.63,50.61,50.62,7776.0,33.1332,33.1398,33.1267,33.1332,7776.0
2015-06-09 14:30:00,50.62,50.64,50.61,50.62,18798.0,33.1332,33.1463,33.1267,33.1332,18798.0
2015-06-09 14:35:00,50.62,50.63,50.6,50.63,24968.0,33.1332,33.1398,33.1201,33.1398,24968.0
2015-06-09 14:40:00,50.62,50.63,50.61,50.62,24801.0,33.1332,33.1398,33.1267,33.1332,24801.0
2015-06-09 14:45:00,50.62,50.62,50.6,50.61,15018.0,33.1332,33.1332,33.1201,33.1267,15018.0
2015-06-09 14:50:00,50.62,50.62,50.53,50.53,22644.0,33.1332,33.1332,33.0743,33.0743,22644.0
2015-06-09 14:55:00,50.54,50.55,50.51,50.55,8888.0,33.0808,33.0874,33.0612,33.0874,8888.0
2015-06-09 15:00:00,50.54,50.54,50.51,50.52,21725.0,33.0808,33.0808,33.0612,33.0678,21725.0
2015-06-09 15:05:00,50.53,50.55,50.49,50.55,30911.0,33.0743,33.0874,33.0481,33.0874,30911.0
2015-06-09 15:10:00,50.55,50.56,50.53,50.54,16654.0,33.0874,33.0939,33.0743,33.0808,16654.0
2015-06-09 15:15:00,50.53,50.54,50.52,50.52,19983.0,33.0743,33.0808,33.0678,33.0678,19983.0
2015-06-09 15:20:00,50.53,50.53,50.47,50.47,31340.0,33.0743,33.0743,33.035,33.035,31340.0
2015-06-09 15:25:00,50.48,50.48,50.4,50.41,56745.0,33.0416,33.0416,32.9892,32.9958,56745.0
2015-06-09 15:30:00,50.41,50.43,50.39,50.4,91302.0,32.9958,33.0088,32.9827,32.9892,91302.0
2015-06-09 15:35:00,50.4,50.42,50.39,50.41,47842.0,32.9892,33.0023,32.9827,32.9958,47842.0
2015-06-09 15:40:00,50.4,50.41,50.36,50.39,68095.0,32.9892,32.9958,32.963,32.9827,68095.0
2015-06-09 15:45:00,50.38,50.41,50.37,50.41,46320.0,32.9761,32.9958,32.9696,32.9958,46320.0
2015-06-09 15:50:00,50.41,50.42,50.4,50.41,54011.0,32.9958,33.0023,32.9892,32.9958,54011.0
2015-06-09 15:55:00,50.4,50.41,50.34,50.34,156362.0,32.9892,32.9958,32.9499,32.9499,156362.0
2015-06-10 09:30:00,50.72,50.78,50.53,50.66,58872.0,33.1987,33.2379,33.0743,33.1594,58872.0
2015-06-10 09:35:00,50.67,50.69,50.6,50.64,34502.0,33.1659,33.179,33.1201,33.1463,34502.0
2015-06-10 09:40:00,50.64,50.68,50.62,50.66,18760.0,33.1463,33.1725,33.1332,33.1594,18760.0
2015-06-10 09:45:00,50.66,50.7,50.66,50.66,28682.0,33.1594,33.1856,33.1594,33.1594,28682.0
2015-06-10 09:50:00,50.67,50.69,50.66,50.66,54442.0,33.1659,33.179,33.1594,33.1594,54442.0
2015-06-10 09:55:00,50.65,50.67,50.62,50.64,9955.0,33.1528,33.1659,33.1332,33.1463,9955.0
2015-06-10 10:00:00,50.64,50.69,50.64,50.67,32027.0,33.1463,33.179,33.1463,33.1659,32027.0
2015-06-10 10:05:00,50.67,50.83,50.66,50.77,16923.0,33.1659,33.2707,33.1594,33.2314,16923.0
2015-06-10 10:10:00,50.77,50.83,50.76,50.83,11933.0,33.2314,33.2707,33.2248,33.2707,11933.0
2015-06-10 10:15:00,50.83,50.88,50.8,50.85,7515.0,33.2707,33.3034,33.251,33.2838,7515.0
2015-06-10 10:20:00,50.85,50.9,50.85,50.9,11264.0,33.2838,33.3165,33.2838,33.3165,11264.0
2015-06-10 10:25:00,50.91,51.01,50.9,51.0,21972.0,33.323,33.3885,33.3165,33.3819,21972.0
2015-06-10 10:30:00,51.0,51.04,50.99,51.01,31364.0,33.3819,33.4081,33.3754,33.3885,31364.0
2015-06-10 10:35:00,51.01,51.05,50.98,51.0,26212.0,33.3885,33.4147,33.3688,33.3819,26212.0
2015-06-10 10:40:00,51.0,51.03,50.98,51.01,26656.0,33.3819,33.4016,33.3688,33.3885,26656.0
2015-06-10 10:45:00,51.01,51.04,51.0,51.0,29967.0,33.3885,33.4081,33.3819,33.3819,29967.0
2015-06-10 10:50:00,51.0,51.04,50.99,51.04,36897.0,33.3819,33.4081,33.3754,33.4081,36897.0
2015-06-10 10:55:00,51.04,51.09,51.01,51.09,37958.0,33.4081,33.4408,33.3885,33.4408,37958.0
2015-06-10 11:00:00,51.09,51.11,51.02,51.03,23982.0,33.4408,33.4539,33.395,33.4016,23982.0
2015-06-10 11:05:00,51.03,51.07,51.0,51.07,26338.0,33.4016,33.4278,33.3819,33.4278,26338.0
2015-06-10 11:10:00,51.08,51.21,51.02,51.13,73111.0,33.4343,33.5194,33.395,33.467,73111.0
2015-06-10 11:15:00,51.13,51.16,51.07,51.07,45661.0,33.467,33.4867,33.4278,33.4278,45661.0
2015-06-10 11:20:00,51.09,51.09,51.03,51.05,12108.0,33.4408,33.4408,33.4016,33.4147,12108.0
2015-06-10 11:25:00,51.04,51.06,51.0,51.05,24547.0,33.4081,33.4212,33.3819,33.4147,24547.0
2015-06-10 11:30:00,51.05,51.07,51.02,51.06,92828.0,33.4147,33.4278,33.395,33.4212,92828.0
2015-06-10 11:35:00,51.06,51.06,51.01,51.06,64274.0,33.4212,33.4212,33.3885,33.4212,64274.0
2015-06-10 11:40:00,51.04,51.06,51.03,51.04,32080.0,33.4081,33.4212,33.4016,33.4081,32080.0
2015-06-10 11:45:00,51.05,51.06,51.02,51.03,32095.0,33.4147,33.4212,33.395,33.4016,32095.0
2015-06-10 11:50:00,51.04,51.04,51.01,51.02,15929.0,33.4081,33.4081,33.3885,33.395,15929.0
2015-06-10 11:55:00,51.02,51.03,51.0,51.01,19024.0,33.395,33.4016,33.3819,33.3885,19024.0
2015-06-10 12:00:00,51.0,51.04,51.0,51.02,30269.0,33.3819,33.4081,33.3819,33.395,30269.0
2015-06-10 12:05:00,51.02,51.09,51.01,51.04,25245.0,33.395,33.4408,33.3885,33.4081,25245.0
2015-06-10 12:10:00,51.04,51.05,51.01,51.04,30790.0,33.4081,33.4147,33.3885,33.4081,30790.0
2015-06-10 12:15:00,51.05,51.06,51.01,51.01,26924.0,33.4147,33.4212,33.3885,33.3885,26924.0
2015-06-10 12:20:00,51.01,51.04,50.99,51.03,21019.0,33.3885,33.4081,33.3754,33.4016,21019.0
2015-06-10 12:25:00,51.04,51.08,51.02,51.04,10619.0,33.4081,33.4343,33.395,33.4081,10619.0
2015-06-10 12:30:00,51.05,51.16,51.03,51.15,227811.0,33.4147,33.4867,33.4016,33.4801,227811.0
2015-06-10 12:35:00,51.15,51.17,51.14,51.15,45340.0,33.4801,33.4932,33.4736,33.4801,45340.0
2015-06-10 12:40:00,51.16,51.17,51.14,51.16,28323.0,33.4867,33.4932,33.4736,33.4867,28323.0
2015-06-10 12:45:00,51.16,51.16,51.1,51.11,27535.0,33.4867,33.4867,33.4474,33.4539,27535.0
2015-06-10 12:50:00,51.13,51.16,51.13,51.14,8630.0,33.467,33.4867,33.467,33.4736,8630.0
2015-06-10 12:55:00,51.14,51.17,51.08,51.09,13214.0,33.4736,33.4932,33.4343,33.4408,13214.0
2015-06-10 13:00:00,51.1,51.13,51.07,51.08,11177.0,33.4474,33.467,33.4278,33.4343,11177.0
2015-06-10 13:05:00,51.07,51.09,51.01,51.03,21476.0,33.4278,33.4408,33.3885,33.4016,21476.0
2015-06-10 13:10:00,51.03,51.04,50.98,50.99,12873.0,33.4016,33.4081,33.3688,33.3754,12873.0
2015-06-10 13:15:00,50.99,50.99,50.95,50.96,10573.0,33.3754,33.3754,33.3492,33.3558,10573.0
2015-06-10 13:20:00,50.96,50.99,50.96,50.99,5794.0,33.3558,33.3754,33.3558,33.3754,5794.0
2015-06-10 13:25:00,50.98,50.99,50.97,50.98,5079.0,33.3688,33.3754,33.3623,33.3688,5079.0
2015-06-10 13:30:00,50.98,50.99,50.95,50.97,10642.0,33.3688,33.3754,33.3492,33.3623,10642.0
2015-06-10 13:35:00,50.97,50.98,50.96,50.97,15019.0,33.3623,33.3688,33.3558,33.3623,15019.0
2015-06-10 13:40:00,50.97,50.99,50.96,50.98,11691.0,33.3623,33.3754,33.3558,33.3688,11691.0
2015-06-10 13:45:00,50.98,51.0,50.97,51.0,19918.0,33.3688,33.3819,33.3623,33.3819,19918.0
2015-06-10 13:50:00,51.0,51.01,50.99,51.0,16106.0,33.3819,33.3885,33.3754,33.3819,16106.0
2015-06-10 13:55:00,50.99,51.01,50.99,50.99,9832.0,33.3754,33.3885,33.3754,33.3754,9832.0
2015-06-10 14:00:00,51.0,51.02,50.99,51.01,29890.0,33.3819,33.395,33.3754,33.3885,29890.0
2015-06-10 14:05:00,51.01,51.02,50.99,51.0,15498.0,33.3885,33.395,33.3754,33.3819,15498.0
2015-06-10 14:10:00,51.0,51.0,50.95,50.96,11888.0,33.3819,33.3819,33.3492,33.3558,11888.0
2015-06-10 14:15:00,50.96,51.0,50.95,51.0,13584.0,33.3558,33.3819,33.3492,33.3819,13584.0
2015-06-10 14:20:00,50.99,51.01,50.98,51.0,17152.0,33.3754,33.3885,33.3688,33.3819,17152.0
2015-06-10 14:25:00,50.99,50.99,50.96,50.97,18050.0,33.3754,33.3754,33.3558,33.3623,18050.0
2015-06-10 14:30:00,50.98,50.99,50.96,50.96,39045.0,33.3688,33.3754,33.3558,33.3558,39045.0
2015-06-10 14:35:00,50.96,50.97,50.95,50.96,9448.0,33.3558,33.3623,33.3492,33.3558,9448.0
2015-06-10 14:40:00,50.96,50.99,50.95,50.99,6755.0,33.3558,33.3754,33.3492,33.3754,6755.0
2015-06-10 14:45:00,50.99,51.01,50.97,50.99,35008.0,33.3754,33.3885,33.3623,33.3754,35008.0
2015-06-10 14:50:00,51.0,51.0,50.97,50.99,45793.0,33.3819,33.3819,33.3623,33.3754,45793.0
2015-06-10 14:55:00,50.99,51.0,50.96,51.0,7714.0,33.3754,33.3819,33.3558,33.3819,7714.0
2015-06-10 15:00:00,51.0,51.0,50.97,51.0,37037.0,33.3819,33.3819,33.3623,33.3819,37037.0
2015-06-10 15:05:00,51.0,51.01,50.98,50.99,30012.0,33.3819,33.3885,33.3688,33.3754,30012.0
2015-06-10 15:10:00,50.99,51.0,50.92,50.93,36582.0,33.3754,33.3819,33.3296,33.3361,36582.0
2015-06-10 15:15:00,50.93,50.98,50.93,50.96,31134.0,33.3361,33.3688,33.3361,33.3558,31134.0
2015-06-10 15:20:00,50.97,50.98,50.93,50.95,27375.0,33.3623,33.3688,33.3361,33.3492,27375.0
2015-06-10 15:25:00,50.95,50.96,50.92,50.94,20097.0,33.3492,33.3558,33.3296,33.3427,20097.0
2015-06-10 15:30:00,50.94,50.97,50.93,50.97,53740.0,33.3427,33.3623,33.3361,33.3623,53740.0
2015-06-10 15:35:00,50.97,50.97,50.95,50.96,26014.0,33.3623,33.3623,33.3492,33.3558,26014.0
2015-06-10 15:40:00,50.97,50.97,50.94,50.95,51957.0,33.3623,33.3623,33.3427,33.3492,51957.0
2015-06-10 15:45:00,50.96,51.01,50.95,50.96,74390.0,33.3558,33.3885,33.3492,33.3558,74390.0
2015-06-10 15:50:00,50.97,50.98,50.95,50.96,76993.0,33.3623,33.3688,33.3492,33.3558,76993.0
2015-06-10 15:55:00,50.96,50.97,50.88,50.89,276593.0,33.3558,33.3623,33.3034,33.3099,276593.0
2015-06-11 09:30:00,50.96,51.06,50.89,51.02,39194.0,33.3558,33.4212,33.3099,33.395,39194.0
2015-06-11 09:35:00,51.05,51.18,51.02,51.09,107779.0,33.4147,33.4998,33.395,33.4408,107779.0
2015-06-11 09:40:00,51.11,51.17,51.06,51.11,72554.0,33.4539,33.4932,33.4212,33.4539,72554.0
2015-06-11 09:45:00,51.11,51.24,51.09,51.24,35303.0,33.4539,33.539,33.4408,33.539,35303.0
2015-06-11 09:50:00,51.24,51.35,51.24,51.3,15430.0,33.539,33.611,33.539,33.5783,15430.0
2015-06-11 09:55:00,51.3,51.36,51.29,51.35,13982.0,33.5783,33.6176,33.5718,33.611,13982.0
2015-06-11 10:00:00,51.36,51.48,51.36,51.47,97793.0,33.6176,33.6961,33.6176,33.6896,97793.0
2015-06-11 10:05:00,51.47,51.52,51.42,51.43,45572.0,33.6896,33.7223,33.6568,33.6634,45572.0
2015-06-11 10:10:00,51.44,51.45,51.36,51.37,44027.0,33.6699,33.6765,33.6176,33.6241,44027.0
2015-06-11 10:15:00,51.38,51.45,51.37,51.42,38090.0,33.6307,33.6765,33.6241,33.6568,38090.0
2015-06-11 10:20:00,51.42,51.46,51.39,51.39,38456.0,33.6568,33.683,33.6372,33.6372,38456.0
2015-06-11 10:25:00,51.39,51.54,51.39,51.54,22172.0,33.6372,33.7354,33.6372,33.7354,22172.0
2015-06-11 10:30:00,51.52,51.53,51.4,51.41,44169.0,33.7223,33.7288,33.6438,33.6503,44169.0
2015-06-11 10:35:00,51.4,51.4,51.35,51.39,48981.0,33.6438,33.6438,33.611,33.6372,48981.0
2015-06-11 10:40:00,51.39,51.41,51.37,51.4,55367.0,33.6372,33.6503,33.6241,33.6438,55367.0
2015-06-11 10:45:00,51.4,51.56,51.39,51.56,94857.0,33.6438,33.7485,33.6372,33.7485,94857.0
2015-06-11 10:50:00,51.55,51.56,51.3,51.41,167627.0,33.7419,33.7485,33.5783,33.6503,167627.0
2015-06-11 10:55:00,51.41,51.46,51.39,51.45,15390.0,33.6503,33.683,33.6372,33.6765,15390.0
2015-06-11 11:00:00,51.44,51.57,51.42,51.53,29346.0,33.6699,33.755,33.6568,33.7288,29346.0
2015-06-11 11:05:00,51.54,51.57,51.5,51.54,93566.0,33.7354,33.755,33.7092,33.7354,93566.0
2015-06-11 11:10:00,51.54,51.63,51.53,51.63,21240.0,33.7354,33.7943,33.7288,33.7943,21240.0
2015-06-11 11:15:00,51.62,51.65,51.6,51.64,31724.0,33.7878,33.8074,33.7747,33.8008,31724.0
2015-06-11 11:20:00,51.63,51.65,51.58,51.61,37488.0,33.7943,33.8074,33.7616,33.7812,37488.0
2015-06-11 11:25:00,51.61,51.64,51.57,51.59,25794.0,33.7812,33.8008,33.755,33.7681,25794.0
2015-06-11 11:30:00,51.6,51.62,51.58,51.59,37258.0,33.7747,33.7878,33.7616,33.7681,37258.0
2015-06-11 11:35:00,51.6,51.62,51.59,51.61,13433.0,33.7747,33.7878,33.7681,33.7812,13433.0
2015-06-11 11:40:00,51.6,51.62,51.55,51.55,38835.0,33.7747,33.7878,33.7419,33.7419,38835.0
2015-06-11 11:45:00,51.54,51.62,51.53,51.6,23766.0,33.7354,33.7878,33.7288,33.7747,23766.0
2015-06-11 11:50:00,51.6,51.62,51.58,51.62,16135.0,33.7747,33.7878,33.7616,33.7878,16135.0
2015-06-11 11:55:00,51.62,51.64,51.62,51.62,22518.0,33.7878,33.8008,33.7878,33.7878,22518.0
2015-06-11 12:00:00,51.62,51.65,51.59,51.6,48305.0,33.7878,33.8074,33.7681,33.7747,48305.0
2015-06-11 12:05:00,51.6,51.63,51.58,51.62,23011.0,33.7747,33.7943,33.7616,33.7878,23011.0
2015-06-11 12:10:00,51.62,51.75,51.62,51.74,29604.0,33.7878,33.8728,33.7878,33.8663,29604.0
2015-06-11 12:15:00,51.74,51.74,51.71,51.72,9852.0,33.8663,33.8663,33.8467,33.8532,9852.0
2015-06-11 12:20:00,51.73,51.75,51.69,51.69,23144.0,33.8598,33.8728,33.8336,33.8336,23144.0
2015-06-11 12:25:00,51.69,51.7,51.63,51.63,7010.0,33.8336,33.8401,33.7943,33.7943,7010.0
2015-06-11 12:30:00,51.63,51.7,51.63,51.67,19352.0,33.7943,33.8401,33.7943,33.8205,19352.0
2015-06-11 12:35:00,51.67,51.69,51.65,51.69,10525.0,33.8205,33.8336,33.8074,33.8336,10525.0
2015-06-11 12:40:00,51.69,51.71,51.67,51.69,13362.0,33.8336,33.8467,33.8205,33.8336,13362.0
2015-06-11 12:45:00,51.7,51.7,51.65,51.66,8024.0,33.8401,33.8401,33.8074,33.8139,8024.0
2015-06-11 12:50:00,51.65,51.68,51.64,51.67,4622.0,33.8074,33.827,33.8008,33.8205,4622.0
2015-06-11 12:55:00,51.67,51.7,51.66,51.69,8265.0,33.8205,33.8401,33.8139,33.8336,8265.0
2015-06-11 13:00:00,51.69,51.7,51.63,51.63,23212.0,33.8336,33.8401,33.7943,33.7943,23212.0
2015-06-11 13:05:00,51.64,51.65,51.63,51.63,7100.0,33.8008,33.8074,33.7943,33.7943,7100.0
2015-06-11 13:10:00,51.63,51.67,51.62,51.65,28319.0,33.7943,33.8205,33.7878,33.8074,28319.0
2015-06-11 13:15:00,51.64,51.69,51.63,51.69,15493.0,33.8008,33.8336,33.7943,33.8336,15493.0
2015-06-11 13:20:00,51.69,51.7,51.63,51.65,28681.0,33.8336,33.8401,33.7943,33.8074,28681.0
2015-06-11 13:25:00,51.64,51.66,51.63,51.64,50289.0,33.8008,33.8139,33.7943,33.8008,50289.0
2015-06-11 13:30:00,51.63,51.65,51.6,51.64,82190.0,33.7943,33.8074,33.7747,33.8008,82190.0
2015-06-11 13:35:00,51.64,51.65,51.62,51.62,25752.0,33.8008,33.8074,33.7878,33.7878,25752.0
2015-06-11 13:40:00,51.62,51.66,51.62,51.66,8575.0,33.7878,33.8139,33.7878,33.8139,8575.0
2015-06-11 13:45:00,51.67,51.7,51.66,51.66,14414.0,33.8205,33.8401,33.8139,33.8139,14414.0
2015-06-11 13:50:00,51.66,51.67,51.63,51.63,12231.0,33.8139,33.8205,33.7943,33.7943,12231.0
2015-06-11 13:55:00,51.64,51.66,51.63,51.64,22704.0,33.8008,33.8139,33.7943,33.8008,22704.0
2015-06-11 14:00:00,51.64,51.66,51.63,51.66,9755.0,33.8008,33.8139,33.7943,33.8139,9755.0
2015-06-11 14:05:00,51.66,51.71,51.66,51.71,6704.0,33.8139,33.8467,33.8139,33.8467,6704.0
2015-06-11 14:10:00,51.71,51.73,51.69,51.71,12138.0,33.8467,33.8598,33.8336,33.8467,12138.0
2015-06-11 14:15:00,51.71,51.74,51.7,51.7,12037.0,33.8467,33.8663,33.8401,33.8401,12037.0
2015-06-11 14:20:00,51.7,51.72,51.7,51.71,9609.0,33.8401,33.8532,33.8401,33.8467,9609.0
2015-06-11 14:25:00,51.71,51.72,51.7,51.7,47791.0,33.8467,33.8532,33.8401,33.8401,47791.0
2015-06-11 14:30:00,51.7,51.71,51.68,51.68,10632.0,33.8401,33.8467,33.827,33.827,10632.0
2015-06-11 14:35:00,51.68,51.68,51.64,51.64,13694.0,33.827,33.827,33.8008,33.8008,13694.0
2015-06-11 14:40:00,51.64,51.66,51.64,51.65,18668.0,33.8008,33.8139,33.8008,33.8074,18668.0
2015-06-11 14:45:00,51.65,51.66,51.62,51.64,26241.0,33.8074,33.8139,33.7878,33.8008,26241.0
2015-06-11 14:50:00,51.64,51.65,51.63,51.63,38018.0,33.8008,33.8074,33.7943,33.7943,38018.0
2015-06-11 14:55:00,51.63,51.65,51.61,51.62,52177.0,33.7943,33.8074,33.7812,33.7878,52177.0
2015-06-11 15:00:00,51.63,51.63,51.6,51.62,18363.0,33.7943,33.7943,33.7747,33.7878,18363.0
2015-06-11 15:05:00,51.62,51.63,51.57,51.57,45936.0,33.7878,33.7943,33.755,33.755,45936.0
2015-06-11 15:10:00,51.57,51.58,51.56,51.58,11100.0,33.755,33.7616,33.7485,33.7616,11100.0
2015-06-11 15:15:00,51.58,51.6,51.57,51.6,9092.0,33.7616,33.7747,33.755,33.7747,9092.0
2015-06-11 15:20:00,51.59,51.6,51.55,51.56,27485.0,33.7681,33.7747,33.7419,33.7485,27485.0
2015-06-11 15:25:00,51.56,51.56,51.52,51.55,14127.0,33.7485,33.7485,33.7223,33.7419,14127.0
2015-06-11 15:30:00,51.54,51.58,51.54,51.54,27490.0,33.7354,33.7616,33.7354,33.7354,27490.0
2015-06-11 15:35:00,51.55,51.55,51.5,51.53,25445.0,33.7419,33.7419,33.7092,33.7288,25445.0
2015-06-11 15:40:00,51.54,51.62,51.54,51.54,78420.0,33.7354,33.7878,33.7354,33.7354,78420.0
2015-06-11 15:45:00,51.54,51.54,51.49,51.52,39397.0,33.7354,33.7354,33.7027,33.7223,39397.0
2015-06-11 15:50:00,51.52,51.52,51.48,51.52,52090.0,33.7223,33.7223,33.6961,33.7223,52090.0
2015-06-11 15:55:00,51.51,51.58,51.51,51.58,159479.0,33.7158,33.7616,33.7158,33.7616,159479.0
2015-06-12 09:30:00,51.4,51.55,51.25,51.55,35299.0,33.6438,33.7419,33.5456,33.7419,35299.0
2015-06-12 09:35:00,51.56,51.6,51.26,51.34,29923.0,33.7485,33.7747,33.5521,33.6045,29923.0
2015-06-12 09:40:00,51.32,51.43,51.26,51.33,17404.0,33.5914,33.6634,33.5521,33.5979,17404.0
2015-06-12 09:45:00,51.33,51.37,51.24,51.3,8952.0,33.5979,33.6241,33.539,33.5783,8952.0
2015-06-12 09:50:00,51.29,51.41,51.28,51.3,9055.0,33.5718,33.6503,33.5652,33.5783,9055.0
2015-06-12 09:55:00,51.28,51.35,51.28,51.33,16011.0,33.5652,33.611,33.5652,33.5979,16011.0
2015-06-12 10:00:00,51.33,51.48,51.31,51.48,14475.0,33.5979,33.6961,33.5848,33.6961,14475.0
2015-06-12 10:05:00,51.49,51.55,51.36,51.39,22626.0,33.7027,33.7419,33.6176,33.6372,22626.0
2015-06-12 10:10:00,51.38,51.4,51.32,51.34,15859.0,33.6307,33.6438,33.5914,33.6045,15859.0
2015-06-12 10:15:00,51.35,51.36,51.28,51.3,8709.0,33.611,33.6176,33.5652,33.5783,8709.0
2015-06-12 10:20:00,51.3,51.37,51.24,51.35,6997.0,33.5783,33.6241,33.539,33.611,6997.0
2015-06-12 10:25:00,51.35,51.44,51.34,51.42,13582.0,33.611,33.6699,33.6045,33.6568,13582.0
2015-06-12 10:30:00,51.43,51.43,51.27,51.29,17800.0,33.6634,33.6634,33.5587,33.5718,17800.0
2015-06-12 10:35:00,51.28,51.33,51.24,51.33,14823.0,33.5652,33.5979,33.539,33.5979,14823.0
2015-06-12 10:40:00,51.33,51.37,51.3,51.37,14252.0,33.5979,33.6241,33.5783,33.6241,14252.0
2015-06-12 10:45:00,51.37,51.37,51.31,51.33,7155.0,33.6241,33.6241,33.5848,33.5979,7155.0
2015-06-12 10:50:00,51.33,51.37,51.33,51.35,6852.0,33.5979,33.6241,33.5979,33.611,6852.0
2015-06-12 10:55:00,51.34,51.34,51.28,51.28,7973.0,33.6045,33.6045,33.5652,33.5652,7973.0
2015-06-12 11:00:00,51.27,51.3,51.26,51.28,30764.0,33.5587,33.5783,33.5521,33.5652,30764.0
2015-06-12 11:05:00,51.28,51.3,51.26,51.27,14239.0,33.5652,33.5783,33.5521,33.5587,14239.0
2015-06-12 11:10:00,51.26,51.41,51.25,51.38,21118.0,33.5521,33.6503,33.5456,33.6307,21118.0
2015-06-12 11:15:00,51.38,51.45,51.36,51.44,15691.0,33.6307,33.6765,33.6176,33.6699,15691.0
2015-06-12 11:20:00,51.44,51.45,51.41,51.44,10996.0,33.6699,33.6765,33.6503,33.6699,10996.0
2015-06-12 11:25:00,51.45,51.49,51.42,51.46,9194.0,33.6765,33.7027,33.6568,33.683,9194.0
2015-06-12 11:30:00,51.46,51.46,51.43,51.44,3900.0,33.683,33.683,33.6634,33.6699,3900.0
2015-06-12 11:35:00,51.44,51.44,51.39,51.41,7704.0,33.6699,33.6699,33.6372,33.6503,7704.0
2015-06-12 11:40:00,51.4,51.41,51.35,51.39,9466.0,33.6438,33.6503,33.611,33.6372,9466.0
2015-06-12 11:45:00,51.38,51.39,51.3,51.31,8530.0,33.6307,33.6372,33.5783,33.5848,8530.0
2015-06-12 11:50:00,51.32,51.35,51.3,51.31,11612.0,33.5914,33.611,33.5783,33.5848,11612.0
2015-06-12 11:55:00,51.3,51.31,51.25,51.26,10377.0,33.5783,33.5848,33.5456,33.5521,10377.0
2015-06-12 12:00:00,51.25,51.29,51.24,51.25,31205.0,33.5456,33.5718,33.539,33.5456,31205.0
2015-06-12 12:05:00,51.26,51.29,51.2,51.27,111081.0,33.5521,33.5718,33.5128,33.5587,111081.0
2015-06-12 12:10:00,51.27,51.32,51.27,51.3,27917.0,33.5587,33.5914,33.5587,33.5783,27917.0
2015-06-12 12:15:00,51.3,51.36,51.28,51.36,7276.0,33.5783,33.6176,33.5652,33.6176,7276.0
2015-06-12 12:20:00,51.35,51.36,51.33,51.35,4409.0,33.611,33.6176,33.5979,33.611,4409.0
2015-06-12 12:25:00,51.35,51.39,51.33,51.36,11002.0,33.611,33.6372,33.5979,33.6176,11002.0
2015-06-12 12:30:00,51.35,51.35,51.29,51.34,52632.0,33.611,33.611,33.5718,33.6045,52632.0
2015-06-12 12:35:00,51.34,51.37,51.3,51.35,24998.0,33.6045,33.6241,33.5783,33.611,24998.0
2015-06-12 12:40:00,51.35,51.35,51.26,51.27,8851.0,33.611,33.611,33.5521,33.5587,8851.0
2015-06-12 12:45:00,51.26,51.31,51.25,51.28,11788.0,33.5521,33.5848,33.5456,33.5652,11788.0
2015-06-12 12:50:00,51.29,51.32,51.25,51.27,13980.0,33.5718,33.5914,33.5456,33.5587,13980.0
2015-06-12 12:55:00,51.27,51.27,51.25,51.26,7322.0,33.5587,33.5587,33.5456,33.5521,7322.0
2015-06-12 13:00:00,51.27,51.28,51.25,51.26,10842.0,33.5587,33.5652,33.5456,33.5521,10842.0
2015-06-12 13:05:00,51.26,51.29,51.25,51.27,9359.0,33.5521,33.5718,33.5456,33.5587,9359.0
2015-06-12 13:10:00,51.26,51.3,51.26,51.29,6030.0,33.5521,33.5783,33.5521,33.5718,6030.0
2015-06-12 13:15:00,51.28,51.29,51.27,51.28,4441.0,33.5652,33.5718,33.5587,33.5652,4441.0
2015-06-12 13:20:00,51.29,51.31,51.27,51.3,7502.0,33.5718,33.5848,33.5587,33.5783,7502.0
2015-06-12 13:25:00,51.3,51.32,51.29,51.32,5311.0,33.5783,33.5914,33.5718,33.5914,5311.0
2015-06-12 13:30:00,51.32,51.34,51.31,51.33,7308.0,33.5914,33.6045,33.5848,33.5979,7308.0
2015-06-12 13:35:00,51.34,51.34,51.29,51.3,13977.0,33.6045,33.6045,33.5718,33.5783,13977.0
2015-06-12 13:40:00,51.3,51.31,51.28,51.28,8155.0,33.5783,33.5848,33.5652,33.5652,8155.0
2015-06-12 13:45:00,51.28,51.28,51.25,51.26,6377.0,33.5652,33.5652,33.5456,33.5521,6377.0
2015-06-12 13:50:00,51.27,51.31,51.26,51.31,7953.0,33.5587,33.5848,33.5521,33.5848,7953.0
2015-06-12 13:55:00,51.3,51.31,51.29,51.3,5117.0,33.5783,33.5848,33.5718,33.5783,5117.0
2015-06-12 14:00:00,51.3,51.31,51.27,51.27,11437.0,33.5783,33.5848,33.5587,33.5587,11437.0
2015-06-12 14:05:00,51.28,51.3,51.25,51.25,12915.0,33.5652,33.5783,33.5456,33.5456,12915.0
2015-06-12 14:10:00,51.26,51.27,51.25,51.25,10190.0,33.5521,33.5587,33.5456,33.5456,10190.0
2015-06-12 14:15:00,51.25,51.27,51.25,51.27,9813.0,33.5456,33.5587,33.5456,33.5587,9813.0
2015-06-12 14:20:00,51.27,51.28,51.26,51.26,12606.0,33.5587,33.5652,33.5521,33.5521,12606.0
2015-06-12 14:25:00,51.27,51.29,51.25,51.27,17182.0,33.5587,33.5718,33.5456,33.5587,17182.0
2015-06-12 14:30:00,51.26,51.27,51.24,51.26,32314.0,33.5521,33.5587,33.539,33.5521,32314.0
2015-06-12 14:35:00,51.25,51.25,51.24,51.24,18661.0,33.5456,33.5456,33.539,33.539,18661.0
2015-06-12 14:40:00,51.24,51.31,51.24,51.28,22275.0,33.539,33.5848,33.539,33.5652,22275.0
2015-06-12 14:45:00,51.28,51.3,51.27,51.3,6791.0,33.5652,33.5783,33.5587,33.5783,6791.0
2015-06-12 14:50:00,51.3,51.31,51.25,51.25,13664.0,33.5783,33.5848,33.5456,33.5456,13664.0
2015-06-12 14:55:00,51.26,51.27,51.21,51.23,16716.0,33.5521,33.5587,33.5194,33.5325,16716.0
2015-06-12 15:00:00,51.22,51.25,51.21,51.25,9545.0,33.5259,33.5456,33.5194,33.5456,9545.0
2015-06-12 15:05:00,51.25,51.25,51.19,51.22,15928.0,33.5456,33.5456,33.5063,33.5259,15928.0
2015-06-12 15:10:00,51.22,51.23,51.21,51.22,9140.0,33.5259,33.5325,33.5194,33.5259,9140.0
2015-06-12 15:15:00,51.21,51.22,51.19,51.2,21478.0,33.5194,33.5259,33.5063,33.5128,21478.0
2015-06-12 15:20:00,51.2,51.2,51.15,51.16,30418.0,33.5128,33.5128,33.4801,33.4867,30418.0
2015-06-12 15:25:00,51.16,51.2,51.15,51.19,65777.0,33.4867,33.5128,33.4801,33.5063,65777.0
2015-06-12 15:30:00,51.2,51.23,51.17,51.17,34176.0,33.5128,33.5325,33.4932,33.4932,34176.0
2015-06-12 15:35:00,51.18,51.2,51.17,51.19,40571.0,33.4998,33.5128,33.4932,33.5063,40571.0
2015-06-12 15:40:00,51.19,51.23,51.18,51.23,46297.0,33.5063,33.5325,33.4998,33.5325,46297.0
2015-06-12 15:45:00,51.22,51.23,51.2,51.21,37181.0,33.5259,33.5325,33.5128,33.5194,37181.0
2015-06-12 15:50:00,51.2,51.22,51.2,51.22,27569.0,33.5128,33.5259,33.5128,33.5259,27569.0
2015-06-12 15:55:00,51.22,51.22,51.15,51.16,186106.0,33.5259,33.5259,33.4801,33.4867,186106.0
2015-06-15 09:30:00,50.74,50.78,50.57,50.57,59703.0,33.2118,33.2379,33.1005,33.1005,59703.0
2015-06-15 09:35:00,50.56,50.74,50.52,50.59,15655.0,33.0939,33.2118,33.0678,33.1136,15655.0
2015-06-15 09:40:00,50.59,50.65,50.55,50.59,16400.0,33.1136,33.1528,33.0874,33.1136,16400.0
2015-06-15 09:45:00,50.6,50.62,50.54,50.6,11200.0,33.1201,33.1332,33.0808,33.1201,11200.0
2015-06-15 09:50:00,50.59,50.59,50.51,50.59,12155.0,33.1136,33.1136,33.0612,33.1136,12155.0
2015-06-15 09:55:00,50.58,50.67,50.58,50.67,16825.0,33.107,33.1659,33.107,33.1659,16825.0
2015-06-15 10:00:00,50.66,50.76,50.62,50.76,28835.0,33.1594,33.2248,33.1332,33.2248,28835.0
2015-06-15 10:05:00,50.75,50.76,50.67,50.68,43701.0,33.2183,33.2248,33.1659,33.1725,43701.0
2015-06-15 10:10:00,50.68,50.77,50.67,50.74,35437.0,33.1725,33.2314,33.1659,33.2118,35437.0
2015-06-15 10:15:00,50.73,50.74,50.66,50.66,13691.0,33.2052,33.2118,33.1594,33.1594,13691.0
2015-06-15 10:20:00,50.68,50.69,50.59,50.59,30419.0,33.1725,33.179,33.1136,33.1136,30419.0
2015-06-15 10:25:00,50.6,50.65,50.59,50.65,23608.0,33.1201,33.1528,33.1136,33.1528,23608.0
2015-06-15 10:30:00,50.64,50.67,50.6,50.67,9436.0,33.1463,33.1659,33.1201,33.1659,9436.0
2015-06-15 10:35:00,50.67,50.8,50.67,50.75,30769.0,33.1659,33.251,33.1659,33.2183,30769.0
2015-06-15 10:40:00,50.77,50.78,50.69,50.7,12714.0,33.2314,33.2379,33.179,33.1856,12714.0
2015-06-15 10:45:00,50.7,50.75,50.66,50.66,31918.0,33.1856,33.2183,33.1594,33.1594,31918.0
2015-06-15 10:50:00,50.67,50.75,50.66,50.69,26375.0,33.1659,33.2183,33.1594,33.179,26375.0
2015-06-15 10:55:00,50.69,50.75,50.68,50.74,17073.0,33.179,33.2183,33.1725,33.2118,17073.0
2015-06-15 11:00:00,50.76,50.87,50.76,50.82,16692.0,33.2248,33.2968,33.2248,33.2641,16692.0
2015-06-15 11:05:00,50.81,50.87,50.8,50.87,38672.0,33.2576,33.2968,33.251,33.2968,38672.0
2015-06-15 11:10:00,50.87,50.99,50.87,50.95,23607.0,33.2968,33.3754,33.2968,33.3492,23607.0
2015-06-15 11:15:00,50.94,50.96,50.92,50.94,7099.0,33.3427,33.3558,33.3296,33.3427,7099.0
2015-06-15 11:20:00,50.94,50.94,50.82,50.84,15664.0,33.3427,33.3427,33.2641,33.2772,15664.0
2015-06-15 11:25:00,50.84,50.89,50.83,50.83,15626.0,33.2772,33.3099,33.2707,33.2707,15626.0
2015-06-15 11:30:00,50.84,50.86,50.82,50.82,21387.0,33.2772,33.2903,33.2641,33.2641,21387.0
2015-06-15 11:35:00,50.82,50.9,50.79,50.89,28879.0,33.2641,33.3165,33.2445,33.3099,28879.0
2015-06-15 11:40:00,50.89,50.92,50.88,50.91,14225.0,33.3099,33.3296,33.3034,33.323,14225.0
2015-06-15 11:45:00,50.9,50.92,50.88,50.92,19643.0,33.3165,33.3296,33.3034,33.3296,19643.0
2015-06-15 11:50:00,50.92,50.95,50.91,50.93,17384.0,33.3296,33.3492,33.323,33.3361,17384.0
2015-06-15 11:55:00,50.93,50.94,50.82,50.82,10336.0,33.3361,33.3427,33.2641,33.2641,10336.0
2015-06-15 12:00:00,50.82,50.88,50.82,50.87,12006.0,33.2641,33.3034,33.2641,33.2968,12006.0
2015-06-15 12:05:00,50.87,50.87,50.82,50.83,5251.0,33.2968,33.2968,33.2641,33.2707,5251.0
2015-06-15 12:10:00,50.83,50.85,50.83,50.85,4200.0,33.2707,33.2838,33.2707,33.2838,4200.0
2015-06-15 12:15:00,50.85,50.85,50.79,50.82,5794.0,33.2838,33.2838,33.2445,33.2641,5794.0
2015-06-15 12:20:00,50.81,50.83,50.78,50.78,5329.0,33.2576,33.2707,33.2379,33.2379,5329.0
2015-06-15 12:25:00,50.78,50.78,50.7,50.71,6868.0,33.2379,33.2379,33.1856,33.1921,6868.0
2015-06-15 12:30:00,50.7,50.78,50.7,50.77,3548.0,33.1856,33.2379,33.1856,33.2314,3548.0
2015-06-15 12:35:00,50.73,50.73,50.7,50.71,4795.0,33.2052,33.2052,33.1856,33.1921,4795.0
2015-06-15 12:40:00,50.71,50.73,50.7,50.71,6767.0,33.1921,33.2052,33.1856,33.1921,6767.0
2015-06-15 12:45:00,50.71,50.78,50.71,50.78,7106.0,33.1921,33.2379,33.1921,33.2379,7106.0
2015-06-15 12:50:00,50.78,50.82,50.77,50.78,10417.0,33.2379,33.2641,33.2314,33.2379,10417.0
2015-06-15 12:55:00,50.78,50.82,50.76,50.81,7413.0,33.2379,33.2641,33.2248,33.2576,7413.0
2015-06-15 13:00:00,50.8,50.81,50.74,50.74,10283.0,33.251,33.2576,33.2118,33.2118,10283.0
2015-06-15 13:05:00,50.74,50.74,50.7,50.72,7462.0,33.2118,33.2118,33.1856,33.1987,7462.0
2015-06-15 13:10:00,50.72,50.72,50.67,50.69,10542.0,33.1987,33.1987,33.1659,33.179,10542.0
2015-06-15 13:15:00,50.69,50.7,50.66,50.66,6800.0,33.179,33.1856,33.1594,33.1594,6800.0
2015-06-15 13:20:00,50.66,50.66,50.6,50.6,16594.0,33.1594,33.1594,33.1201,33.1201,16594.0
2015-06-15 13:25:00,50.6,50.63,50.58,50.59,9700.0,33.1201,33.1398,33.107,33.1136,9700.0
2015-06-15 13:30:00,50.59,50.6,50.57,50.58,18814.0,33.1136,33.1201,33.1005,33.107,18814.0
2015-06-15 13:35:00,50.58,50.58,50.56,50.57,7371.0,33.107,33.107,33.0939,33.1005,7371.0
2015-06-15 13:40:00,50.56,50.57,50.52,50.53,22450.0,33.0939,33.1005,33.0678,33.0743,22450.0
2015-06-15 13:45:00,50.53,50.56,50.51,50.55,15794.0,33.0743,33.0939,33.0612,33.0874,15794.0
2015-06-15 13:50:00,50.56,50.68,50.54,50.57,30105.0,33.0939,33.1725,33.0808,33.1005,30105.0
2015-06-15 13:55:00,50.58,50.58,50.55,50.58,9286.0,33.107,33.107,33.0874,33.107,9286.0
2015-06-15 14:00:00,50.58,50.61,50.57,50.6,14222.0,33.107,33.1267,33.1005,33.1201,14222.0
2015-06-15 14:05:00,50.6,50.62,50.59,50.59,7853.0,33.1201,33.1332,33.1136,33.1136,7853.0
2015-06-15 14:10:00,50.6,50.63,50.6,50.62,13902.0,33.1201,33.1398,33.1201,33.1332,13902.0
2015-06-15 14:15:00,50.62,50.67,50.62,50.65,11725.0,33.1332,33.1659,33.1332,33.1528,11725.0
2015-06-15 14:20:00,50.66,50.66,50.63,50.64,6775.0,33.1594,33.1594,33.1398,33.1463,6775.0
2015-06-15 14:25:00,50.64,50.64,50.6,50.6,8720.0,33.1463,33.1463,33.1201,33.1201,8720.0
2015-06-15 14:30:00,50.59,50.66,50.59,50.63,12791.0,33.1136,33.1594,33.1136,33.1398,12791.0
2015-06-15 14:35:00,50.62,50.63,50.59,50.6,8757.0,33.1332,33.1398,33.1136,33.1201,8757.0
2015-06-15 14:40:00,50.6,50.63,50.57,50.62,12761.0,33.1201,33.1398,33.1005,33.1332,12761.0
2015-06-15 14:45:00,50.62,50.63,50.56,50.56,19413.0,33.1332,33.1398,33.0939,33.0939,19413.0
2015-06-15 14:50:00,50.55,50.56,50.49,50.49,20809.0,33.0874,33.0939,33.0481,33.0481,20809.0
2015-06-15 14:55:00,50.49,50.5,50.45,50.48,16843.0,33.0481,33.0547,33.0219,33.0416,16843.0
2015-06-15 15:00:00,50.48,50.5,50.44,50.46,46694.0,33.0416,33.0547,33.0154,33.0285,46694.0
2015-06-15 15:05:00,50.46,50.51,50.42,50.51,78532.0,33.0285,33.0612,33.0023,33.0612,78532.0
2015-06-15 15:10:00,50.51,50.56,50.49,50.53,28950.0,33.0612,33.0939,33.0481,33.0743,28950.0
2015-06-15 15:15:00,50.53,50.55,50.5,50.52,16221.0,33.0743,33.0874,33.0547,33.0678,16221.0
2015-06-15 15:20:00,50.52,50.56,50.51,50.54,18575.0,33.0678,33.0939,33.0612,33.0808,18575.0
2015-06-15 15:25:00,50.55,50.59,50.52,50.59,38923.0,33.0874,33.1136,33.0678,33.1136,38923.0
2015-06-15 15:30:00,50.59,50.61,50.57,50.58,27959.0,33.1136,33.1267,33.1005,33.107,27959.0
2015-06-15 15:35:00,50.57,50.6,50.56,50.58,22818.0,33.1005,33.1201,33.0939,33.107,22818.0
2015-06-15 15:40:00,50.58,50.64,50.56,50.62,36362.0,33.107,33.1463,33.0939,33.1332,36362.0
2015-06-15 15:45:00,50.61,50.62,50.56,50.56,30974.0,33.1267,33.1332,33.0939,33.0939,30974.0
2015-06-15 15:50:00,50.55,50.57,50.54,50.55,38559.0,33.0874,33.1005,33.0808,33.0874,38559.0
2015-06-15 15:55:00,50.54,50.58,50.52,50.58,120704.0,33.0808,33.107,33.0678,33.107,120704.0
2015-06-16 09:30:00,50.63,50.64,50.4,50.56,67022.0,33.1398,33.1463,32.9892,33.0939,67022.0
2015-06-16 09:35:00,50.56,50.88,50.55,50.83,26199.0,33.0939,33.3034,33.0874,33.2707,26199.0
2015-06-16 09:40:00,50.82,50.82,50.67,50.68,26491.0,33.2641,33.2641,33.1659,33.1725,26491.0
2015-06-16 09:45:00,50.67,50.69,50.53,50.55,24365.0,33.1659,33.179,33.0743,33.0874,24365.0
2015-06-16 09:50:00,50.55,50.55,50.5,50.54,36386.0,33.0874,33.0874,33.0547,33.0808,36386.0
2015-06-16 09:55:00,50.54,50.6,50.51,50.53,17135.0,33.0808,33.1201,33.0612,33.0743,17135.0
2015-06-16 10:00:00,50.51,50.58,50.51,50.56,54397.0,33.0612,33.107,33.0612,33.0939,54397.0
2015-06-16 10:05:00,50.56,50.6,50.52,50.53,21105.0,33.0939,33.1201,33.0678,33.0743,21105.0
2015-06-16 10:10:00,50.53,50.53,50.42,50.42,42214.0,33.0743,33.0743,33.0023,33.0023,42214.0
2015-06-16 10:15:00,50.43,50.46,50.41,50.44,23254.0,33.0088,33.0285,32.9958,33.0154,23254.0
2015-06-16 10:20:00,50.43,50.47,50.42,50.46,18066.0,33.0088,33.035,33.0023,33.0285,18066.0
2015-06-16 10:25:00,50.47,50.47,50.4,50.41,32602.0,33.035,33.035,32.9892,32.9958,32602.0
2015-06-16 10:30:00,50.41,50.51,50.39,50.5,30557.0,32.9958,33.0612,32.9827,33.0547,30557.0
2015-06-16 10:35:00,50.49,50.51,50.47,50.48,20958.0,33.0481,33.0612,33.035,33.0416,20958.0
2015-06-16 10:40:00,50.47,50.56,50.47,50.54,43848.0,33.035,33.0939,33.035,33.0808,43848.0
2015-06-16 10:45:00,50.55,50.57,50.49,50.5,22761.0,33.0874,33.1005,33.0481,33.0547,22761.0
2015-06-16 10:50:00,50.49,50.49,50.42,50.44,17508.0,33.0481,33.0481,33.0023,33.0154,17508.0
2015-06-16 10:55:00,50.44,50.45,50.34,50.36,39718.0,33.0154,33.0219,32.9499,32.963,39718.0
2015-06-16 11:00:00,50.36,50.37,50.31,50.31,30647.0,32.963,32.9696,32.9303,32.9303,30647.0
2015-06-16 11:05:00,50.32,50.33,50.3,50.3,33407.0,32.9368,32.9434,32.9238,32.9238,33407.0
2015-06-16 11:10:00,50.31,50.41,50.3,50.41,42770.0,32.9303,32.9958,32.9238,32.9958,42770.0
2015-06-16 11:15:00,50.41,50.41,50.33,50.35,32445.0,32.9958,32.9958,32.9434,32.9565,32445.0
2015-06-16 11:20:00,50.35,50.36,50.33,50.34,14759.0,32.9565,32.963,32.9434,32.9499,14759.0
2015-06-16 11:25:00,50.34,50.37,50.33,50.34,13725.0,32.9499,32.9696,32.9434,32.9499,13725.0
2015-06-16 11:30:00,50.34,50.37,50.3,50.36,22868.0,32.9499,32.9696,32.9238,32.963,22868.0
2015-06-16 11:35:00,50.37,50.42,50.36,50.41,14082.0,32.9696,33.0023,32.963,32.9958,14082.0
2015-06-16 11:40:00,50.41,50.41,50.35,50.36,54464.0,32.9958,32.9958,32.9565,32.963,54464.0
2015-06-16 11:45:00,50.36,50.4,50.36,50.4,25213.0,32.963,32.9892,32.963,32.9892,25213.0
2015-06-16 11:50:00,50.4,50.4,50.34,50.34,15017.0,32.9892,32.9892,32.9499,32.9499,15017.0
2015-06-16 11:55:00,50.33,50.34,50.32,50.33,10702.0,32.9434,32.9499,32.9368,32.9434,10702.0
2015-06-16 12:00:00,50.34,50.36,50.32,50.36,9715.0,32.9499,32.963,32.9368,32.963,9715.0
2015-06-16 12:05:00,50.36,50.4,50.35,50.38,17107.0,32.963,32.9892,32.9565,32.9761,17107.0
2015-06-16 12:10:00,50.38,50.39,50.35,50.37,15256.0,32.9761,32.9827,32.9565,32.9696,15256.0
2015-06-16 12:15:00,50.38,50.42,50.37,50.41,8111.0,32.9761,33.0023,32.9696,32.9958,8111.0
2015-06-16 12:20:00,50.42,50.42,50.4,50.4,6202.0,33.0023,33.0023,32.9892,32.9892,6202.0
2015-06-16 12:25:00,50.4,50.41,50.37,50.37,11420.0,32.9892,32.9958,32.9696,32.9696,11420.0
2015-06-16 12:30:00,50.38,50.42,50.38,50.4,11072.0,32.9761,33.0023,32.9761,32.9892,11072.0
2015-06-16 12:35:00,50.41,50.41,50.37,50.39,25934.0,32.9958,32.9958,32.9696,32.9827,25934.0
2015-06-16 12:40:00,50.39,50.39,50.36,50.36,16905.0,32.9827,32.9827,32.963,32.963,16905.0
2015-06-16 12:45:00,50.37,50.37,50.31,50.33,27337.0,32.9696,32.9696,32.9303,32.9434,27337.0
2015-06-16 12:50:00,50.33,50.35,50.32,50.32,22476.0,32.9434,32.9565,32.9368,32.9368,22476.0
2015-06-16 12:55:00,50.33,50.33,50.29,50.31,39404.0,32.9434,32.9434,32.9172,32.9303,39404.0
2015-06-16 13:00:00,50.31,50.34,50.29,50.34,36604.0,32.9303,32.9499,32.9172,32.9499,36604.0
2015-06-16 13:05:00,50.35,50.36,50.33,50.33,17022.0,32.9565,32.963,32.9434,32.9434,17022.0
2015-06-16 13:10:00,50.33,50.37,50.3,50.37,14064.0,32.9434,32.9696,32.9238,32.9696,14064.0
2015-06-16 13:15:00,50.37,50.38,50.37,50.37,19864.0,32.9696,32.9761,32.9696,32.9696,19864.0
2015-06-16 13:20:00,50.38,50.41,50.36,50.41,15482.0,32.9761,32.9958,32.963,32.9958,15482.0
2015-06-16 13:25:00,50.41,50.45,50.41,50.42,6688.0,32.9958,33.0219,32.9958,33.0023,6688.0
2015-06-16 13:30:00,50.43,50.47,50.42,50.43,28172.0,33.0088,33.035,33.0023,33.0088,28172.0
2015-06-16 13:35:00,50.43,50.43,50.4,50.4,7702.0,33.0088,33.0088,32.9892,32.9892,7702.0
2015-06-16 13:40:00,50.4,50.42,50.39,50.41,6891.0,32.9892,33.0023,32.9827,32.9958,6891.0
2015-06-16 13:45:00,50.41,50.42,50.39,50.39,4834.0,32.9958,33.0023,32.9827,32.9827,4834.0
2015-06-16 13:50:00,50.39,50.4,50.39,50.39,5131.0,32.9827,32.9892,32.9827,32.9827,5131.0
2015-06-16 13:55:00,50.39,50.4,50.37,50.39,25898.0,32.9827,32.9892,32.9696,32.9827,25898.0
2015-06-16 14:00:00,50.4,50.44,50.4,50.44,9399.0,32.9892,33.0154,32.9892,33.0154,9399.0
2015-06-16 14:05:00,50.44,50.48,50.43,50.48,12173.0,33.0154,33.0416,33.0088,33.0416,12173.0
2015-06-16 14:10:00,50.48,50.5,50.47,50.49,32292.0,33.0416,33.0547,33.035,33.0481,32292.0
2015-06-16 14:15:00,50.48,50.52,50.48,50.52,9016.0,33.0416,33.0678,33.0416,33.0678,9016.0
2015-06-16 14:20:00,50.52,50.53,50.5,50.53,10558.0,33.0678,33.0743,33.0547,33.0743,10558.0
2015-06-16 14:25:00,50.53,50.54,50.51,50.51,6869.0,33.0743,33.0808,33.0612,33.0612,6869.0
2015-06-16 14:30:00,50.51,50.52,50.5,50.51,7229.0,33.0612,33.0678,33.0547,33.0612,7229.0
2015-06-16 14:35:00,50.51,50.51,50.46,50.47,8853.0,33.0612,33.0612,33.0285,33.035,8853.0
2015-06-16 14:40:00,50.47,50.48,50.46,50.46,9695.0,33.035,33.0416,33.0285,33.0285,9695.0
2015-06-16 14:45:00,50.47,50.47,50.43,50.43,31617.0,33.035,33.035,33.0088,33.0088,31617.0
2015-06-16 14:50:00,50.43,50.47,50.43,50.47,11529.0,33.0088,33.035,33.0088,33.035,11529.0
2015-06-16 14:55:00,50.47,50.47,50.46,50.47,11394.0,33.035,33.035,33.0285,33.035,11394.0
2015-06-16 15:00:00,50.46,50.53,50.46,50.51,19560.0,33.0285,33.0743,33.0285,33.0612,19560.0
2015-06-16 15:05:00,50.52,50.52,50.48,50.51,11467.0,33.0678,33.0678,33.0416,33.0612,11467.0
2015-06-16 15:10:00,50.51,50.51,50.45,50.46,29294.0,33.0612,33.0612,33.0219,33.0285,29294.0
2015-06-16 15:15:00,50.46,50.5,50.45,50.47,20514.0,33.0285,33.0547,33.0219,33.035,20514.0
2015-06-16 15:20:00,50.48,50.48,50.45,50.47,16915.0,33.0416,33.0416,33.0219,33.035,16915.0
2015-06-16 15:25:00,50.46,50.49,50.46,50.49,10619.0,33.0285,33.0481,33.0285,33.0481,10619.0
2015-06-16 15:30:00,50.49,50.5,50.48,50.48,11887.0,33.0481,33.0547,33.0416,33.0416,11887.0
2015-06-16 15:35:00,50.48,50.5,50.45,50.45,47116.0,33.0416,33.0547,33.0219,33.0219,47116.0
2015-06-16 15:40:00,50.45,50.46,50.42,50.43,29949.0,33.0219,33.0285,33.0023,33.0088,29949.0
2015-06-16 15:45:00,50.43,50.46,50.42,50.43,54513.0,33.0088,33.0285,33.0023,33.0088,54513.0
2015-06-16 15:50:00,50.43,50.44,50.43,50.43,36813.0,33.0088,33.0154,33.0088,33.0088,36813.0
2015-06-16 15:55:00,50.43,50.55,50.43,50.54,268991.0,33.0088,33.0874,33.0088,33.0808,268991.0
2015-06-17 09:30:00,50.62,50.73,50.6,50.66,37586.0,33.1332,33.2052,33.1201,33.1594,37586.0
2015-06-17 09:35:00,50.67,50.74,50.66,50.7,17603.0,33.1659,33.2118,33.1594,33.1856,17603.0
2015-06-17 09:40:00,50.69,50.78,50.69,50.78,16444.0,33.179,33.2379,33.179,33.2379,16444.0
2015-06-17 09:45:00,50.78,50.82,50.7,50.71,25395.0,33.2379,33.2641,33.1856,33.1921,25395.0
2015-06-17 09:50:00,50.71,50.73,50.64,50.64,20560.0,33.1921,33.2052,33.1463,33.1463,20560.0
2015-06-17 09:55:00,50.65,50.66,50.6,50.65,15771.0,33.1528,33.1594,33.1201,33.1528,15771.0
2015-06-17 10:00:00,50.65,50.68,50.63,50.68,19764.0,33.1528,33.1725,33.1398,33.1725,19764.0
2015-06-17 10:05:00,50.68,50.68,50.54,50.56,24369.0,33.1725,33.1725,33.0808,33.0939,24369.0
2015-06-17 10:10:00,50.56,50.6,50.51,50.6,29881.0,33.0939,33.1201,33.0612,33.1201,29881.0
2015-06-17 10:15:00,50.59,50.59,50.53,50.55,24848.0,33.1136,33.1136,33.0743,33.0874,24848.0
2015-06-17 10:20:00,50.55,50.57,50.51,50.53,11744.0,33.0874,33.1005,33.0612,33.0743,11744.0
2015-06-17 10:25:00,50.54,50.61,50.53,50.61,15233.0,33.0808,33.1267,33.0743,33.1267,15233.0
2015-06-17 10:30:00,50.61,50.65,50.59,50.65,50969.0,33.1267,33.1528,33.1136,33.1528,50969.0
2015-06-17 10:35:00,50.66,50.69,50.64,50.65,21111.0,33.1594,33.179,33.1463,33.1528,21111.0
2015-06-17 10:40:00,50.65,50.67,50.63,50.64,14938.0,33.1528,33.1659,33.1398,33.1463,14938.0
2015-06-17 10:45:00,50.64,50.67,50.62,50.67,17323.0,33.1463,33.1659,33.1332,33.1659,17323.0
2015-06-17 10:50:00,50.68,50.7,50.64,50.68,27550.0,33.1725,33.1856,33.1463,33.1725,27550.0
2015-06-17 10:55:00,50.67,50.73,50.66,50.71,21233.0,33.1659,33.2052,33.1594,33.1921,21233.0
2015-06-17 11:00:00,50.71,50.73,50.69,50.69,18108.0,33.1921,33.2052,33.179,33.179,18108.0
2015-06-17 11:05:00,50.69,50.69,50.64,50.65,29594.0,33.179,33.179,33.1463,33.1528,29594.0
2015-06-17 11:10:00,50.64,50.65,50.62,50.65,21887.0,33.1463,33.1528,33.1332,33.1528,21887.0
2015-06-17 11:15:00,50.65,50.69,50.63,50.66,36393.0,33.1528,33.179,33.1398,33.1594,36393.0
2015-06-17 11:20:00,50.65,50.67,50.61,50.64,12250.0,33.1528,33.1659,33.1267,33.1463,12250.0
2015-06-17 11:25:00,50.64,50.64,50.52,50.55,24896.0,33.1463,33.1463,33.0678,33.0874,24896.0
2015-06-17 11:30:00,50.54,50.56,50.52,50.54,12845.0,33.0808,33.0939,33.0678,33.0808,12845.0
2015-06-17 11:35:00,50.55,50.6,50.54,50.55,33894.0,33.0874,33.1201,33.0808,33.0874,33894.0
2015-06-17 11:40:00,50.55,50.58,50.54,50.58,16285.0,33.0874,33.107,33.0808,33.107,16285.0
2015-06-17 11:45:00,50.57,50.61,50.56,50.61,27043.0,33.1005,33.1267,33.0939,33.1267,27043.0
2015-06-17 11:50:00,50.62,50.66,50.62,50.65,17049.0,33.1332,33.1594,33.1332,33.1528,17049.0
2015-06-17 11:55:00,50.66,50.69,50.63,50.69,9886.0,33.1594,33.179,33.1398,33.179,9886.0
2015-06-17 12:00:00,50.69,50.71,50.63,50.7,32916.0,33.179,33.1921,33.1398,33.1856,32916.0
2015-06-17 12:05:00,50.7,50.74,50.67,50.68,19885.0,33.1856,33.2118,33.1659,33.1725,19885.0
2015-06-17 12:10:00,50.68,50.69,50.65,50.66,9181.0,33.1725,33.179,33.1528,33.1594,9181.0
2015-06-17 12:15:00,50.65,50.66,50.61,50.65,12736.0,33.1528,33.1594,33.1267,33.1528,12736.0
2015-06-17 12:20:00,50.65,50.66,50.64,50.65,12606.0,33.1528,33.1594,33.1463,33.1528,12606.0
2015-06-17 12:25:00,50.65,50.68,50.64,50.67,11184.0,33.1528,33.1725,33.1463,33.1659,11184.0
2015-06-17 12:30:00,50.67,50.68,50.62,50.65,17145.0,33.1659,33.1725,33.1332,33.1528,17145.0
2015-06-17 12:35:00,50.65,50.67,50.64,50.67,10458.0,33.1528,33.1659,33.1463,33.1659,10458.0
2015-06-17 12:40:00,50.67,50.67,50.57,50.58,13121.0,33.1659,33.1659,33.1005,33.107,13121.0
2015-06-17 12:45:00,50.59,50.62,50.57,50.57,9013.0,33.1136,33.1332,33.1005,33.1005,9013.0
2015-06-17 12:50:00,50.57,50.58,50.49,50.51,22249.0,33.1005,33.107,33.0481,33.0612,22249.0
2015-06-17 12:55:00,50.51,50.55,50.48,50.54,9100.0,33.0612,33.0874,33.0416,33.0808,9100.0
2015-06-17 13:00:00,50.53,50.53,50.52,50.53,9987.0,33.0743,33.0743,33.0678,33.0743,9987.0
2015-06-17 13:05:00,50.53,50.54,50.49,50.51,18820.0,33.0743,33.0808,33.0481,33.0612,18820.0
2015-06-17 13:10:00,50.51,50.52,50.49,50.52,9376.0,33.0612,33.0678,33.0481,33.0678,9376.0
2015-06-17 13:15:00,50.51,50.52,50.48,50.48,7565.0,33.0612,33.0678,33.0416,33.0416,7565.0
2015-06-17 13:20:00,50.49,50.5,50.44,50.48,31831.0,33.0481,33.0547,33.0154,33.0416,31831.0
2015-06-17 13:25:00,50.47,50.49,50.47,50.48,10295.0,33.035,33.0481,33.035,33.0416,10295.0
2015-06-17 13:30:00,50.48,50.53,50.46,50.52,21552.0,33.0416,33.0743,33.0285,33.0678,21552.0
2015-06-17 13:35:00,50.51,50.52,50.49,50.5,14364.0,33.0612,33.0678,33.0481,33.0547,14364.0
2015-06-17 13:40:00,50.51,50.53,50.49,50.51,14778.0,33.0612,33.0743,33.0481,33.0612,14778.0
2015-06-17 13:45:00,50.5,50.52,50.49,50.5,30122.0,33.0547,33.0678,33.0481,33.0547,30122.0
2015-06-17 13:50:00,50.51,50.58,50.49,50.58,15698.0,33.0612,33.107,33.0481,33.107,15698.0
2015-06-17 13:55:00,50.58,50.63,50.57,50.57,14708.0,33.107,33.1398,33.1005,33.1005,14708.0
2015-06-17 14:00:00,50.57,50.84,50.41,50.76,55406.0,33.1005,33.2772,32.9958,33.2248,55406.0
2015-06-17 14:05:00,50.77,50.82,50.73,50.78,34462.0,33.2314,33.2641,33.2052,33.2379,34462.0
2015-06-17 14:10:00,50.77,50.82,50.73,50.82,21269.0,33.2314,33.2641,33.2052,33.2641,21269.0
2015-06-17 14:15:00,50.82,50.85,50.74,50.76,39057.0,33.2641,33.2838,33.2118,33.2248,39057.0
2015-06-17 14:20:00,50.77,50.77,50.66,50.69,26551.0,33.2314,33.2314,33.1594,33.179,26551.0
2015-06-17 14:25:00,50.69,50.79,50.69,50.71,12369.0,33.179,33.2445,33.179,33.1921,12369.0
2015-06-17 14:30:00,50.71,50.83,50.7,50.8,18188.0,33.1921,33.2707,33.1856,33.251,18188.0
2015-06-17 14:35:00,50.8,50.85,50.77,50.85,16996.0,33.251,33.2838,33.2314,33.2838,16996.0
2015-06-17 14:40:00,50.86,50.97,50.85,50.93,28199.0,33.2903,33.3623,33.2838,33.3361,28199.0
2015-06-17 14:45:00,50.94,51.0,50.93,50.97,31590.0,33.3427,33.3819,33.3361,33.3623,31590.0
2015-06-17 14:50:00,50.97,51.0,50.95,50.99,18117.0,33.3623,33.3819,33.3492,33.3754,18117.0
2015-06-17 14:55:00,51.0,51.02,50.99,51.0,32306.0,33.3819,33.395,33.3754,33.3819,32306.0
2015-06-17 15:00:00,51.01,51.04,51.0,51.02,42334.0,33.3885,33.4081,33.3819,33.395,42334.0
2015-06-17 15:05:00,51.02,51.03,50.95,50.95,36500.0,33.395,33.4016,33.3492,33.3492,36500.0
2015-06-17 15:10:00,50.95,50.96,50.93,50.94,22830.0,33.3492,33.3558,33.3361,33.3427,22830.0
2015-06-17 15:15:00,50.94,50.99,50.93,50.96,30060.0,33.3427,33.3754,33.3361,33.3558,30060.0
2015-06-17 15:20:00,50.95,51.0,50.94,50.98,31858.0,33.3492,33.3819,33.3427,33.3688,31858.0
2015-06-17 15:25:00,50.98,51.0,50.96,50.98,28123.0,33.3688,33.3819,33.3558,33.3688,28123.0
2015-06-17 15:30:00,50.97,51.01,50.94,50.95,34972.0,33.3623,33.3885,33.3427,33.3492,34972.0
2015-06-17 15:35:00,50.95,50.97,50.89,50.91,26657.0,33.3492,33.3623,33.3099,33.323,26657.0
2015-06-17 15:40:00,50.91,50.92,50.85,50.88,31579.0,33.323,33.3296,33.2838,33.3034,31579.0
2015-06-17 15:45:00,50.88,50.88,50.81,50.84,48687.0,33.3034,33.3034,33.2576,33.2772,48687.0
2015-06-17 15:50:00,50.84,50.91,50.82,50.9,134501.0,33.2772,33.323,33.2641,33.3165,134501.0
2015-06-17 15:55:00,50.9,51.0,50.88,50.92,209371.0,33.3165,33.3819,33.3034,33.3296,209371.0
2015-06-18 09:30:00,51.14,51.39,51.07,51.2,57675.0,33.4736,33.6372,33.4278,33.5128,57675.0
2015-06-18 09:35:00,51.21,51.27,51.15,51.18,20869.0,33.5194,33.5587,33.4801,33.4998,20869.0
2015-06-18 09:40:00,51.18,51.19,51.11,51.14,17633.0,33.4998,33.5063,33.4539,33.4736,17633.0
2015-06-18 09:45:00,51.14,51.31,51.13,51.26,21511.0,33.4736,33.5848,33.467,33.5521,21511.0
2015-06-18 09:50:00,51.27,51.28,51.23,51.25,18277.0,33.5587,33.5652,33.5325,33.5456,18277.0
2015-06-18 09:55:00,51.25,51.28,51.22,51.22,11924.0,33.5456,33.5652,33.5259,33.5259,11924.0
2015-06-18 10:00:00,51.22,51.23,51.06,51.06,22894.0,33.5259,33.5325,33.4212,33.4212,22894.0
2015-06-18 10:05:00,51.05,51.17,51.05,51.13,16752.0,33.4147,33.4932,33.4147,33.467,16752.0
2015-06-18 10:10:00,51.14,51.14,51.07,51.09,17346.0,33.4736,33.4736,33.4278,33.4408,17346.0
2015-06-18 10:15:00,51.08,51.09,51.01,51.04,27795.0,33.4343,33.4408,33.3885,33.4081,27795.0
2015-06-18 10:20:00,51.04,51.08,51.02,51.06,27568.0,33.4081,33.4343,33.395,33.4212,27568.0
2015-06-18 10:25:00,51.06,51.07,51.02,51.06,16449.0,33.4212,33.4278,33.395,33.4212,16449.0
2015-06-18 10:30:00,51.07,51.1,51.06,51.08,13151.0,33.4278,33.4474,33.4212,33.4343,13151.0
2015-06-18 10:35:00,51.08,51.08,51.03,51.06,21881.0,33.4343,33.4343,33.4016,33.4212,21881.0
2015-06-18 10:40:00,51.07,51.08,51.04,51.05,27060.0,33.4278,33.4343,33.4081,33.4147,27060.0
2015-06-18 10:45:00,51.04,51.09,51.03,51.07,36552.0,33.4081,33.4408,33.4016,33.4278,36552.0
2015-06-18 10:50:00,51.07,51.15,51.07,51.11,29733.0,33.4278,33.4801,33.4278,33.4539,29733.0
2015-06-18 10:55:00,51.12,51.19,51.1,51.16,95876.0,33.4605,33.5063,33.4474,33.4867,95876.0
2015-06-18 11:00:00,51.16,51.24,51.16,51.23,14797.0,33.4867,33.539,33.4867,33.5325,14797.0
2015-06-18 11:05:00,51.23,51.29,51.22,51.25,19066.0,33.5325,33.5718,33.5259,33.5456,19066.0
2015-06-18 11:10:00,51.25,51.28,51.23,51.23,12309.0,33.5456,33.5652,33.5325,33.5325,12309.0
2015-06-18 11:15:00,51.23,51.24,51.11,51.13,60446.0,33.5325,33.539,33.4539,33.467,60446.0
2015-06-18 11:20:00,51.13,51.15,51.09,51.14,15482.0,33.467,33.4801,33.4408,33.4736,15482.0
2015-06-18 11:25:00,51.13,51.15,51.12,51.14,10264.0,33.467,33.4801,33.4605,33.4736,10264.0
2015-06-18 11:30:00,51.15,51.19,51.14,51.16,25414.0,33.4801,33.5063,33.4736,33.4867,25414.0
2015-06-18 11:35:00,51.17,51.18,51.13,51.14,14625.0,33.4932,33.4998,33.467,33.4736,14625.0
2015-06-18 11:40:00,51.14,51.14,51.06,51.09,52505.0,33.4736,33.4736,33.4212,33.4408,52505.0
2015-06-18 11:45:00,51.08,51.11,51.07,51.07,19101.0,33.4343,33.4539,33.4278,33.4278,19101.0
2015-06-18 11:50:00,51.08,51.09,50.95,50.96,75971.0,33.4343,33.4408,33.3492,33.3558,75971.0
2015-06-18 11:55:00,50.96,50.99,50.94,50.99,25610.0,33.3558,33.3754,33.3427,33.3754,25610.0
2015-06-18 12:00:00,51.0,51.04,50.99,51.04,14103.0,33.3819,33.4081,33.3754,33.4081,14103.0
2015-06-18 12:05:00,51.03,51.03,50.97,50.98,23630.0,33.4016,33.4016,33.3623,33.3688,23630.0
2015-06-18 12:10:00,50.99,51.0,50.96,50.98,17830.0,33.3754,33.3819,33.3558,33.3688,17830.0
2015-06-18 12:15:00,50.97,50.99,50.96,50.96,17057.0,33.3623,33.3754,33.3558,33.3558,17057.0
2015-06-18 12:20:00,50.96,51.15,50.95,51.15,30450.0,33.3558,33.4801,33.3492,33.4801,30450.0
2015-06-18 12:25:00,51.14,51.14,51.09,51.09,9120.0,33.4736,33.4736,33.4408,33.4408,9120.0
2015-06-18 12:30:00,51.1,51.17,51.08,51.16,24267.0,33.4474,33.4932,33.4343,33.4867,24267.0
2015-06-18 12:35:00,51.16,51.17,51.01,51.02,38903.0,33.4867,33.4932,33.3885,33.395,38903.0
2015-06-18 12:40:00,51.01,51.02,50.97,51.0,32908.0,33.3885,33.395,33.3623,33.3819,32908.0
2015-06-18 12:45:00,51.0,51.01,50.97,50.98,18019.0,33.3819,33.3885,33.3623,33.3688,18019.0
2015-06-18 12:50:00,50.98,51.01,50.97,50.99,15619.0,33.3688,33.3885,33.3623,33.3754,15619.0
2015-06-18 12:55:00,50.99,51.0,50.96,50.97,20845.0,33.3754,33.3819,33.3558,33.3623,20845.0
2015-06-18 13:00:00,50.97,51.02,50.96,51.0,25561.0,33.3623,33.395,33.3558,33.3819,25561.0
2015-06-18 13:05:00,51.01,51.01,50.94,50.96,22751.0,33.3885,33.3885,33.3427,33.3558,22751.0
2015-06-18 13:10:00,50.94,50.96,50.92,50.94,20829.0,33.3427,33.3558,33.3296,33.3427,20829.0
2015-06-18 13:15:00,50.94,50.95,50.9,50.92,15600.0,33.3427,33.3492,33.3165,33.3296,15600.0
2015-06-18 13:20:00,50.91,50.93,50.8,50.82,36296.0,33.323,33.3361,33.251,33.2641,36296.0
2015-06-18 13:25:00,50.82,50.89,50.79,50.88,21284.0,33.2641,33.3099,33.2445,33.3034,21284.0
2015-06-18 13:30:00,50.88,50.93,50.88,50.93,29008.0,33.3034,33.3361,33.3034,33.3361,29008.0
2015-06-18 13:35:00,50.93,50.93,50.89,50.9,19682.0,33.3361,33.3361,33.3099,33.3165,19682.0
2015-06-18 13:40:00,50.89,50.96,50.89,50.95,16348.0,33.3099,33.3558,33.3099,33.3492,16348.0
2015-06-18 13:45:00,50.95,50.95,50.93,50.95,12184.0,33.3492,33.3492,33.3361,33.3492,12184.0
2015-06-18 13:50:00,50.95,50.95,50.92,50.92,13459.0,33.3492,33.3492,33.3296,33.3296,13459.0
2015-06-18 13:55:00,50.93,50.95,50.92,50.95,18774.0,33.3361,33.3492,33.3296,33.3492,18774.0
2015-06-18 14:00:00,50.95,50.96,50.92,50.94,27260.0,33.3492,33.3558,33.3296,33.3427,27260.0
2015-06-18 14:05:00,50.94,50.95,50.93,50.95,11956.0,33.3427,33.3492,33.3361,33.3492,11956.0
2015-06-18 14:10:00,50.94,50.97,50.94,50.95,23502.0,33.3427,33.3623,33.3427,33.3492,23502.0
2015-06-18 14:15:00,50.95,50.97,50.95,50.96,17788.0,33.3492,33.3623,33.3492,33.3558,17788.0
2015-06-18 14:20:00,50.96,51.03,50.95,51.03,47242.0,33.3558,33.4016,33.3492,33.4016,47242.0
2015-06-18 14:25:00,51.02,51.04,51.01,51.02,12858.0,33.395,33.4081,33.3885,33.395,12858.0
2015-06-18 14:30:00,51.02,51.05,51.02,51.04,24283.0,33.395,33.4147,33.395,33.4081,24283.0
2015-06-18 14:35:00,51.05,51.05,51.0,51.02,21044.0,33.4147,33.4147,33.3819,33.395,21044.0
2015-06-18 14:40:00,51.03,51.04,51.01,51.04,21748.0,33.4016,33.4081,33.3885,33.4081,21748.0
2015-06-18 14:45:00,51.04,51.04,51.03,51.04,13688.0,33.4081,33.4081,33.4016,33.4081,13688.0
2015-06-18 14:50:00,51.03,51.04,51.02,51.03,31444.0,33.4016,33.4081,33.395,33.4016,31444.0
2015-06-18 14:55:00,51.03,51.04,51.02,51.02,25505.0,33.4016,33.4081,33.395,33.395,25505.0
2015-06-18 15:00:00,51.03,51.04,50.99,51.04,29055.0,33.4016,33.4081,33.3754,33.4081,29055.0
2015-06-18 15:05:00,51.04,51.06,51.04,51.06,26183.0,33.4081,33.4212,33.4081,33.4212,26183.0
2015-06-18 15:10:00,51.06,51.06,51.02,51.03,38742.0,33.4212,33.4212,33.395,33.4016,38742.0
2015-06-18 15:15:00,51.03,51.07,51.02,51.07,30046.0,33.4016,33.4278,33.395,33.4278,30046.0
2015-06-18 15:20:00,51.07,51.07,51.05,51.07,33570.0,33.4278,33.4278,33.4147,33.4278,33570.0
2015-06-18 15:25:00,51.06,51.12,51.06,51.11,27546.0,33.4212,33.4605,33.4212,33.4539,27546.0
2015-06-18 15:30:00,51.12,51.17,51.11,51.14,44654.0,33.4605,33.4932,33.4539,33.4736,44654.0
2015-06-18 15:35:00,51.14,51.15,51.08,51.08,39938.0,33.4736,33.4801,33.4343,33.4343,39938.0
2015-06-18 15:40:00,51.09,51.11,51.08,51.11,48584.0,33.4408,33.4539,33.4343,33.4539,48584.0
2015-06-18 15:45:00,51.1,51.11,51.03,51.04,67179.0,33.4474,33.4539,33.4016,33.4081,67179.0
2015-06-18 15:50:00,51.03,51.04,50.97,50.98,93050.0,33.4016,33.4081,33.3623,33.3688,93050.0
2015-06-18 15:55:00,50.98,51.05,50.97,51.02,133409.0,33.3688,33.4147,33.3623,33.395,133409.0
2015-06-19 09:30:00,50.95,51.06,50.94,51.05,382546.0,33.3492,33.4212,33.3427,33.4147,382546.0
2015-06-19 09:35:00,51.08,51.27,51.08,51.21,20174.0,33.4343,33.5587,33.4343,33.5194,20174.0
2015-06-19 09:40:00,51.22,51.39,51.21,51.39,21952.0,33.5259,33.6372,33.5194,33.6372,21952.0
2015-06-19 09:45:00,51.37,51.48,51.33,51.48,16683.0,33.6241,33.6961,33.5979,33.6961,16683.0
2015-06-19 09:50:00,51.48,51.52,51.44,51.48,17295.0,33.6961,33.7223,33.6699,33.6961,17295.0
2015-06-19 09:55:00,51.49,51.73,51.49,51.69,24336.0,33.7027,33.8598,33.7027,33.8336,24336.0
2015-06-19 10:00:00,51.65,51.72,51.53,51.56,24923.0,33.8074,33.8532,33.7288,33.7485,24923.0
2015-06-19 10:05:00,51.55,51.65,51.54,51.65,14513.0,33.7419,33.8074,33.7354,33.8074,14513.0
2015-06-19 10:10:00,51.65,51.71,51.65,51.69,54560.0,33.8074,33.8467,33.8074,33.8336,54560.0
2015-06-19 10:15:00,51.7,51.7,51.68,51.69,14867.0,33.8401,33.8401,33.827,33.8336,14867.0
2015-06-19 10:20:00,51.69,51.79,51.68,51.79,22930.0,33.8336,33.899,33.827,33.899,22930.0
2015-06-19 10:25:00,51.78,51.82,51.76,51.78,28174.0,33.8925,33.9187,33.8794,33.8925,28174.0
2015-06-19 10:30:00,51.78,51.78,51.7,51.7,9710.0,33.8925,33.8925,33.8401,33.8401,9710.0
2015-06-19 10:35:00,51.7,51.73,51.65,51.67,20816.0,33.8401,33.8598,33.8074,33.8205,20816.0
2015-06-19 10:40:00,51.67,51.76,51.67,51.75,16171.0,33.8205,33.8794,33.8205,33.8728,16171.0
2015-06-19 10:45:00,51.75,51.76,51.7,51.76,15468.0,33.8728,33.8794,33.8401,33.8794,15468.0
2015-06-19 10:50:00,51.76,51.79,51.74,51.78,11426.0,33.8794,33.899,33.8663,33.8925,11426.0
2015-06-19 10:55:00,51.77,51.78,51.73,51.73,9300.0,33.8859,33.8925,33.8598,33.8598,9300.0
2015-06-19 11:00:00,51.73,51.76,51.68,51.76,14632.0,33.8598,33.8794,33.827,33.8794,14632.0
2015-06-19 11:05:00,51.75,51.77,51.74,51.75,8680.0,33.8728,33.8859,33.8663,33.8728,8680.0
2015-06-19 11:10:00,51.75,51.8,51.75,51.78,13828.0,33.8728,33.9056,33.8728,33.8925,13828.0
2015-06-19 11:15:00,51.78,51.78,51.72,51.72,7823.0,33.8925,33.8925,33.8532,33.8532,7823.0
2015-06-19 11:20:00,51.72,51.78,51.71,51.78,19333.0,33.8532,33.8925,33.8467,33.8925,19333.0
2015-06-19 11:25:00,51.78,51.78,51.7,51.7,14451.0,33.8925,33.8925,33.8401,33.8401,14451.0
2015-06-19 11:30:00,51.7,51.71,51.64,51.67,17045.0,33.8401,33.8467,33.8008,33.8205,17045.0
2015-06-19 11:35:00,51.68,51.73,51.68,51.73,17107.0,33.827,33.8598,33.827,33.8598,17107.0
2015-06-19 11:40:00,51.74,51.75,51.73,51.73,7315.0,33.8663,33.8728,33.8598,33.8598,7315.0
2015-06-19 11:45:00,51.72,51.72,51.66,51.68,15141.0,33.8532,33.8532,33.8139,33.827,15141.0
2015-06-19 11:50:00,51.68,51.68,51.63,51.63,5424.0,33.827,33.827,33.7943,33.7943,5424.0
2015-06-19 11:55:00,51.64,51.68,51.64,51.67,14770.0,33.8008,33.827,33.8008,33.8205,14770.0
2015-06-19 12:00:00,51.67,51.73,51.66,51.71,18470.0,33.8205,33.8598,33.8139,33.8467,18470.0
2015-06-19 12:05:00,51.71,51.73,51.68,51.69,22849.0,33.8467,33.8598,33.827,33.8336,22849.0
2015-06-19 12:10:00,51.68,51.73,51.68,51.71,14275.0,33.827,33.8598,33.827,33.8467,14275.0
2015-06-19 12:15:00,51.71,51.74,51.7,51.73,10848.0,33.8467,33.8663,33.8401,33.8598,10848.0
2015-06-19 12:20:00,51.72,51.72,51.65,51.65,7166.0,33.8532,33.8532,33.8074,33.8074,7166.0
2015-06-19 12:25:00,51.65,51.66,51.63,51.64,9634.0,33.8074,33.8139,33.7943,33.8008,9634.0
2015-06-19 12:30:00,51.64,51.65,51.61,51.65,7414.0,33.8008,33.8074,33.7812,33.8074,7414.0
2015-06-19 12:35:00,51.65,51.66,51.61,51.61,5700.0,33.8074,33.8139,33.7812,33.7812,5700.0
2015-06-19 12:40:00,51.61,51.63,51.61,51.62,13453.0,33.7812,33.7943,33.7812,33.7878,13453.0
2015-06-19 12:45:00,51.62,51.65,51.61,51.64,14482.0,33.7878,33.8074,33.7812,33.8008,14482.0
2015-06-19 12:50:00,51.65,51.66,51.64,51.65,11348.0,33.8074,33.8139,33.8008,33.8074,11348.0
2015-06-19 12:55:00,51.66,51.67,51.66,51.67,6738.0,33.8139,33.8205,33.8139,33.8205,6738.0
2015-06-19 13:00:00,51.66,51.67,51.65,51.66,8181.0,33.8139,33.8205,33.8074,33.8139,8181.0
2015-06-19 13:05:00,51.66,51.66,51.63,51.64,17248.0,33.8139,33.8139,33.7943,33.8008,17248.0
2015-06-19 13:10:00,51.64,51.65,51.63,51.63,5685.0,33.8008,33.8074,33.7943,33.7943,5685.0
2015-06-19 13:15:00,51.64,51.65,51.63,51.63,15027.0,33.8008,33.8074,33.7943,33.7943,15027.0
2015-06-19 13:20:00,51.63,51.64,51.62,51.62,6688.0,33.7943,33.8008,33.7878,33.7878,6688.0
2015-06-19 13:25:00,51.63,51.63,51.59,51.59,11966.0,33.7943,33.7943,33.7681,33.7681,11966.0
2015-06-19 13:30:00,51.59,51.61,51.58,51.61,15631.0,33.7681,33.7812,33.7616,33.7812,15631.0
2015-06-19 13:35:00,51.6,51.62,51.6,51.61,10149.0,33.7747,33.7878,33.7747,33.7812,10149.0
2015-06-19 13:40:00,51.62,51.67,51.61,51.66,9722.0,33.7878,33.8205,33.7812,33.8139,9722.0
2015-06-19 13:45:00,51.67,51.67,51.65,51.66,7393.0,33.8205,33.8205,33.8074,33.8139,7393.0
2015-06-19 13:50:00,51.66,51.67,51.65,51.67,9806.0,33.8139,33.8205,33.8074,33.8205,9806.0
2015-06-19 13:55:00,51.66,51.67,51.64,51.65,10584.0,33.8139,33.8205,33.8008,33.8074,10584.0
2015-06-19 14:00:00,51.66,51.67,51.62,51.63,10098.0,33.8139,33.8205,33.7878,33.7943,10098.0
2015-06-19 14:05:00,51.62,51.62,51.5,51.51,36925.0,33.7878,33.7878,33.7092,33.7158,36925.0
2015-06-19 14:10:00,51.5,51.51,51.33,51.33,192990.0,33.7092,33.7158,33.5979,33.5979,192990.0
2015-06-19 14:15:00,51.33,51.44,51.29,51.42,93389.0,33.5979,33.6699,33.5718,33.6568,93389.0
2015-06-19 14:20:00,51.41,51.42,51.19,51.26,54115.0,33.6503,33.6568,33.5063,33.5521,54115.0
2015-06-19 14:25:00,51.26,51.37,51.25,51.34,42867.0,33.5521,33.6241,33.5456,33.6045,42867.0
2015-06-19 14:30:00,51.33,51.37,51.28,51.34,19914.0,33.5979,33.6241,33.5652,33.6045,19914.0
2015-06-19 14:35:00,51.34,51.34,51.29,51.33,29958.0,33.6045,33.6045,33.5718,33.5979,29958.0
2015-06-19 14:40:00,51.33,51.39,51.31,51.39,21029.0,33.5979,33.6372,33.5848,33.6372,21029.0
2015-06-19 14:45:00,51.38,51.42,51.37,51.42,27170.0,33.6307,33.6568,33.6241,33.6568,27170.0
2015-06-19 14:50:00,51.42,51.43,51.34,51.34,28485.0,33.6568,33.6634,33.6045,33.6045,28485.0
2015-06-19 14:55:00,51.34,51.38,51.34,51.38,11245.0,33.6045,33.6307,33.6045,33.6307,11245.0
2015-06-19 15:00:00,51.38,51.4,51.35,51.38,28480.0,33.6307,33.6438,33.611,33.6307,28480.0
2015-06-19 15:05:00,51.38,51.38,51.35,51.36,11926.0,33.6307,33.6307,33.611,33.6176,11926.0
2015-06-19 15:10:00,51.37,51.38,51.34,51.34,17895.0,33.6241,33.6307,33.6045,33.6045,17895.0
2015-06-19 15:15:00,51.34,51.35,51.31,51.35,19313.0,33.6045,33.611,33.5848,33.611,19313.0
2015-06-19 15:20:00,51.35,51.36,51.33,51.34,13633.0,33.611,33.6176,33.5979,33.6045,13633.0
2015-06-19 15:25:00,51.34,51.39,51.33,51.36,30317.0,33.6045,33.6372,33.5979,33.6176,30317.0
2015-06-19 15:30:00,51.35,51.36,51.33,51.35,36856.0,33.611,33.6176,33.5979,33.611,36856.0
2015-06-19 15:35:00,51.35,51.35,51.31,51.32,21081.0,33.611,33.611,33.5848,33.5914,21081.0
2015-06-19 15:40:00,51.33,51.34,51.28,51.31,70103.0,33.5979,33.6045,33.5652,33.5848,70103.0
2015-06-19 15:45:00,51.3,51.3,51.23,51.25,97957.0,33.5783,33.5783,33.5325,33.5456,97957.0
2015-06-19 15:50:00,51.24,51.25,51.19,51.2,86313.0,33.539,33.5456,33.5063,33.5128,86313.0
2015-06-19 15:55:00,51.2,51.2,51.1,51.14,382752.0,33.5128,33.5128,33.4474,33.4736,382752.0
2015-06-22 09:30:00,49.35,50.44,49.21,49.9,227909.0,32.3019,33.0154,32.2103,32.6619,227909.0
2015-06-22 09:35:00,49.89,49.9,49.69,49.72,120040.0,32.6554,32.6619,32.5245,32.5441,120040.0
2015-06-22 09:40:00,49.71,49.73,49.5,49.65,120821.0,32.5376,32.5507,32.4001,32.4983,120821.0
2015-06-22 09:45:00,49.66,49.67,49.56,49.61,42033.0,32.5048,32.5114,32.4394,32.4721,42033.0
2015-06-22 09:50:00,49.62,49.73,49.4,49.51,108318.0,32.4787,32.5507,32.3347,32.4067,108318.0
2015-06-22 09:55:00,49.49,49.49,49.25,49.27,66113.0,32.3936,32.3936,32.2365,32.2496,66113.0
2015-06-22 10:00:00,49.26,49.27,48.96,49.07,130969.0,32.243,32.2496,32.0467,32.1187,130969.0
2015-06-22 10:05:00,49.08,49.15,48.87,48.93,195882.0,32.1252,32.171,31.9878,32.027,195882.0
2015-06-22 10:10:00,48.89,48.97,48.71,48.73,217293.0,32.0008,32.0532,31.883,31.8961,217293.0
2015-06-22 10:15:00,48.73,49.01,48.71,48.97,130884.0,31.8961,32.0794,31.883,32.0532,130884.0
2015-06-22 10:20:00,48.96,49.05,48.94,49.02,105504.0,32.0467,32.1056,32.0336,32.0859,105504.0
2015-06-22 10:25:00,49.03,49.32,49.02,49.21,154929.0,32.0925,32.2823,32.0859,32.2103,154929.0
2015-06-22 10:30:00,49.21,49.37,49.19,49.28,89280.0,32.2103,32.315,32.1972,32.2561,89280.0
2015-06-22 10:35:00,49.28,49.31,49.21,49.22,122635.0,32.2561,32.2758,32.2103,32.2168,122635.0
2015-06-22 10:40:00,49.22,49.29,49.17,49.25,101334.0,32.2168,32.2627,32.1841,32.2365,101334.0
2015-06-22 10:45:00,49.25,49.27,49.22,49.22,126157.0,32.2365,32.2496,32.2168,32.2168,126157.0
2015-06-22 10:50:00,49.23,49.29,49.2,49.27,76056.0,32.2234,32.2627,32.2038,32.2496,76056.0
2015-06-22 10:55:00,49.26,49.37,49.24,49.34,85391.0,32.243,32.315,32.2299,32.2954,85391.0
2015-06-22 11:00:00,49.34,49.47,49.31,49.45,88284.0,32.2954,32.3805,32.2758,32.3674,88284.0
2015-06-22 11:05:00,49.44,49.48,49.38,49.38,62002.0,32.3608,32.387,32.3216,32.3216,62002.0
2015-06-22 11:10:00,49.38,49.4,49.14,49.15,81439.0,32.3216,32.3347,32.1645,32.171,81439.0
2015-06-22 11:15:00,49.15,49.15,49.03,49.04,88637.0,32.171,32.171,32.0925,32.099,88637.0
2015-06-22 11:20:00,49.04,49.24,49.04,49.23,62366.0,32.099,32.2299,32.099,32.2234,62366.0
2015-06-22 11:25:00,49.24,49.25,49.13,49.21,94229.0,32.2299,32.2365,32.1579,32.2103,94229.0
2015-06-22 11:30:00,49.21,49.25,49.19,49.23,172893.0,32.2103,32.2365,32.1972,32.2234,172893.0
2015-06-22 11:35:00,49.23,49.23,49.02,49.14,132882.0,32.2234,32.2234,32.0859,32.1645,132882.0
2015-06-22 11:40:00,49.15,49.16,49.02,49.08,76123.0,32.171,32.1776,32.0859,32.1252,76123.0
2015-06-22 11:45:00,49.06,49.13,49.0,49.02,109178.0,32.1121,32.1579,32.0728,32.0859,109178.0
2015-06-22 11:50:00,49.02,49.11,49.0,49.02,107500.0,32.0859,32.1448,32.0728,32.0859,107500.0
2015-06-22 11:55:00,49.03,49.16,48.99,49.0,105082.0,32.0925,32.1776,32.0663,32.0728,105082.0
2015-06-22 12:00:00,49.03,49.21,49.02,49.18,72145.0,32.0925,32.2103,32.0859,32.1907,72145.0
2015-06-22 12:05:00,49.18,49.2,49.11,49.13,53305.0,32.1907,32.2038,32.1448,32.1579,53305.0
2015-06-22 12:10:00,49.13,49.24,49.11,49.2,75309.0,32.1579,32.2299,32.1448,32.2038,75309.0
2015-06-22 12:15:00,49.19,49.27,49.18,49.23,72425.0,32.1972,32.2496,32.1907,32.2234,72425.0
2015-06-22 12:20:00,49.23,49.28,49.18,49.2,82816.0,32.2234,32.2561,32.1907,32.2038,82816.0
2015-06-22 12:25:00,49.2,49.23,49.15,49.19,55300.0,32.2038,32.2234,32.171,32.1972,55300.0
2015-06-22 12:30:00,49.2,49.22,49.19,49.2,22064.0,32.2038,32.2168,32.1972,32.2038,22064.0
2015-06-22 12:35:00,49.2,49.22,49.18,49.22,35116.0,32.2038,32.2168,32.1907,32.2168,35116.0
2015-06-22 12:40:00,49.21,49.22,49.18,49.2,22007.0,32.2103,32.2168,32.1907,32.2038,22007.0
2015-06-22 12:45:00,49.2,49.21,49.15,49.17,66540.0,32.2038,32.2103,32.171,32.1841,66540.0
2015-06-22 12:50:00,49.17,49.25,49.17,49.23,24265.0,32.1841,32.2365,32.1841,32.2234,24265.0
2015-06-22 12:55:00,49.23,49.24,49.21,49.22,59397.0,32.2234,32.2299,32.2103,32.2168,59397.0
2015-06-22 13:00:00,49.22,49.23,49.21,49.22,41907.0,32.2168,32.2234,32.2103,32.2168,41907.0
2015-06-22 13:05:00,49.23,49.32,49.22,49.25,82203.0,32.2234,32.2823,32.2168,32.2365,82203.0
2015-06-22 13:10:00,49.25,49.26,49.22,49.24,85640.0,32.2365,32.243,32.2168,32.2299,85640.0
2015-06-22 13:15:00,49.24,49.25,49.21,49.22,40030.0,32.2299,32.2365,32.2103,32.2168,40030.0
2015-06-22 13:20:00,49.22,49.25,49.18,49.24,105533.0,32.2168,32.2365,32.1907,32.2299,105533.0
2015-06-22 13:25:00,49.24,49.26,49.23,49.25,53513.0,32.2299,32.243,32.2234,32.2365,53513.0
2015-06-22 13:30:00,49.24,49.26,49.23,49.24,110175.0,32.2299,32.243,32.2234,32.2299,110175.0
2015-06-22 13:35:00,49.24,49.26,49.24,49.24,55353.0,32.2299,32.243,32.2299,32.2299,55353.0
2015-06-22 13:40:00,49.25,49.3,49.24,49.29,80504.0,32.2365,32.2692,32.2299,32.2627,80504.0
2015-06-22 13:45:00,49.29,49.39,49.28,49.35,90482.0,32.2627,32.3281,32.2561,32.3019,90482.0
2015-06-22 13:50:00,49.35,49.39,49.34,49.37,51583.0,32.3019,32.3281,32.2954,32.315,51583.0
2015-06-22 13:55:00,49.36,49.48,49.36,49.48,79362.0,32.3085,32.387,32.3085,32.387,79362.0
2015-06-22 14:00:00,49.49,49.52,49.48,49.51,73311.0,32.3936,32.4132,32.387,32.4067,73311.0
2015-06-22 14:05:00,49.52,49.59,49.51,49.58,100819.0,32.4132,32.459,32.4067,32.4525,100819.0
2015-06-22 14:10:00,49.59,49.61,49.53,49.54,63906.0,32.459,32.4721,32.4198,32.4263,63906.0
2015-06-22 14:15:00,49.54,49.6,49.52,49.52,77010.0,32.4263,32.4656,32.4132,32.4132,77010.0
2015-06-22 14:20:00,49.52,49.53,49.42,49.49,72842.0,32.4132,32.4198,32.3478,32.3936,72842.0
2015-06-22 14:25:00,49.48,49.5,49.42,49.49,48794.0,32.387,32.4001,32.3478,32.3936,48794.0
2015-06-22 14:30:00,49.5,49.59,49.49,49.59,61002.0,32.4001,32.459,32.3936,32.459,61002.0
2015-06-22 14:35:00,49.59,49.63,49.48,49.53,96673.0,32.459,32.4852,32.387,32.4198,96673.0
2015-06-22 14:40:00,49.53,49.59,49.52,49.55,70028.0,32.4198,32.459,32.4132,32.4328,70028.0
2015-06-22 14:45:00,49.56,49.61,49.55,49.61,39832.0,32.4394,32.4721,32.4328,32.4721,39832.0
2015-06-22 14:50:00,49.61,49.67,49.6,49.66,76196.0,32.4721,32.5114,32.4656,32.5048,76196.0
2015-06-22 14:55:00,49.66,49.69,49.65,49.67,48463.0,32.5048,32.5245,32.4983,32.5114,48463.0
2015-06-22 15:00:00,49.67,49.68,49.6,49.63,120910.0,32.5114,32.5179,32.4656,32.4852,120910.0
2015-06-22 15:05:00,49.63,49.69,49.63,49.66,70335.0,32.4852,32.5245,32.4852,32.5048,70335.0
2015-06-22 15:10:00,49.65,49.69,49.64,49.65,121816.0,32.4983,32.5245,32.4918,32.4983,121816.0
2015-06-22 15:15:00,49.65,49.68,49.64,49.66,72464.0,32.4983,32.5179,32.4918,32.5048,72464.0
2015-06-22 15:20:00,49.66,49.67,49.62,49.66,68746.0,32.5048,32.5114,32.4787,32.5048,68746.0
2015-06-22 15:25:00,49.66,49.66,49.62,49.62,58430.0,32.5048,32.5048,32.4787,32.4787,58430.0
2015-06-22 15:30:00,49.62,49.66,49.6,49.61,129597.0,32.4787,32.5048,32.4656,32.4721,129597.0
2015-06-22 15:35:00,49.61,49.61,49.52,49.58,112990.0,32.4721,32.4721,32.4132,32.4525,112990.0
2015-06-22 15:40:00,49.59,49.77,49.59,49.77,143183.0,32.459,32.5768,32.459,32.5768,143183.0
2015-06-22 15:45:00,49.77,49.79,49.7,49.7,182171.0,32.5768,32.5899,32.531,32.531,182171.0
2015-06-22 15:50:00,49.69,49.7,49.61,49.61,188531.0,32.5245,32.531,32.4721,32.4721,188531.0
2015-06-22 15:55:00,49.62,49.64,49.55,49.63,545733.0,32.4787,32.4918,32.4328,32.4852,545733.0
2015-06-23 09:30:00,49.79,49.93,49.79,49.91,78295.0,32.5899,32.6816,32.5899,32.6685,78295.0
2015-06-23 09:35:00,49.9,50.06,49.89,50.01,61461.0,32.6619,32.7667,32.6554,32.7339,61461.0
2015-06-23 09:40:00,49.99,50.0,49.81,49.85,33959.0,32.7208,32.7274,32.603,32.6292,33959.0
2015-06-23 09:45:00,49.85,49.97,49.85,49.93,38850.0,32.6292,32.7078,32.6292,32.6816,38850.0
2015-06-23 09:50:00,49.93,49.94,49.87,49.91,33803.0,32.6816,32.6881,32.6423,32.6685,33803.0
2015-06-23 09:55:00,49.9,49.99,49.9,49.93,82903.0,32.6619,32.7208,32.6619,32.6816,82903.0
2015-06-23 10:00:00,49.93,49.96,49.86,49.91,47750.0,32.6816,32.7012,32.6358,32.6685,47750.0
2015-06-23 10:05:00,49.91,49.95,49.88,49.9,97929.0,32.6685,32.6947,32.6488,32.6619,97929.0
2015-06-23 10:10:00,49.9,49.92,49.89,49.9,46639.0,32.6619,32.675,32.6554,32.6619,46639.0
2015-06-23 10:15:00,49.89,49.93,49.88,49.89,46577.0,32.6554,32.6816,32.6488,32.6554,46577.0
2015-06-23 10:20:00,49.88,49.91,49.88,49.9,27090.0,32.6488,32.6685,32.6488,32.6619,27090.0
2015-06-23 10:25:00,49.9,49.9,49.77,49.77,36691.0,32.6619,32.6619,32.5768,32.5768,36691.0
2015-06-23 10:30:00,49.78,49.81,49.7,49.72,56228.0,32.5834,32.603,32.531,32.5441,56228.0
2015-06-23 10:35:00,49.72,49.73,49.68,49.69,50829.0,32.5441,32.5507,32.5179,32.5245,50829.0
2015-06-23 10:40:00,49.68,49.69,49.56,49.58,75613.0,32.5179,32.5245,32.4394,32.4525,75613.0
2015-06-23 10:45:00,49.59,49.62,49.58,49.62,38084.0,32.459,32.4787,32.4525,32.4787,38084.0
2015-06-23 10:50:00,49.62,49.62,49.55,49.61,51996.0,32.4787,32.4787,32.4328,32.4721,51996.0
2015-06-23 10:55:00,49.61,49.61,49.53,49.55,28723.0,32.4721,32.4721,32.4198,32.4328,28723.0
2015-06-23 11:00:00,49.55,49.56,49.46,49.47,29832.0,32.4328,32.4394,32.3739,32.3805,29832.0
2015-06-23 11:05:00,49.47,49.47,49.4,49.4,63145.0,32.3805,32.3805,32.3347,32.3347,63145.0
2015-06-23 11:10:00,49.41,49.46,49.4,49.45,38094.0,32.3412,32.3739,32.3347,32.3674,38094.0
2015-06-23 11:15:00,49.45,49.47,49.38,49.41,40699.0,32.3674,32.3805,32.3216,32.3412,40699.0
2015-06-23 11:20:00,49.42,49.42,49.33,49.33,24903.0,32.3478,32.3478,32.2888,32.2888,24903.0
2015-06-23 11:25:00,49.33,49.34,49.29,49.33,39360.0,32.2888,32.2954,32.2627,32.2888,39360.0
2015-06-23 11:30:00,49.33,49.43,49.32,49.42,31366.0,32.2888,32.3543,32.2823,32.3478,31366.0
2015-06-23 11:35:00,49.43,49.47,49.37,49.37,36921.0,32.3543,32.3805,32.315,32.315,36921.0
2015-06-23 11:40:00,49.37,49.39,49.33,49.34,27519.0,32.315,32.3281,32.2888,32.2954,27519.0
2015-06-23 11:45:00,49.34,49.35,49.3,49.31,33516.0,32.2954,32.3019,32.2692,32.2758,33516.0
2015-06-23 11:50:00,49.32,49.32,49.26,49.26,25942.0,32.2823,32.2823,32.243,32.243,25942.0
2015-06-23 11:55:00,49.26,49.27,49.23,49.26,76190.0,32.243,32.2496,32.2234,32.243,76190.0
2015-06-23 12:00:00,49.27,49.29,49.2,49.2,41325.0,32.2496,32.2627,32.2038,32.2038,41325.0
2015-06-23 12:05:00,49.2,49.27,49.19,49.27,40271.0,32.2038,32.2496,32.1972,32.2496,40271.0
2015-06-23 12:10:00,49.27,49.27,49.24,49.25,20097.0,32.2496,32.2496,32.2299,32.2365,20097.0
2015-06-23 12:15:00,49.26,49.28,49.25,49.28,23584.0,32.243,32.2561,32.2365,32.2561,23584.0
2015-06-23 12:20:00,49.28,49.28,49.2,49.21,25613.0,32.2561,32.2561,32.2038,32.2103,25613.0
2015-06-23 12:25:00,49.21,49.22,49.19,49.19,48864.0,32.2103,32.2168,32.1972,32.1972,48864.0
2015-06-23 12:30:00,49.2,49.22,49.19,49.2,27240.0,32.2038,32.2168,32.1972,32.2038,27240.0
2015-06-23 12:35:00,49.2,49.22,49.19,49.22,15260.0,32.2038,32.2168,32.1972,32.2168,15260.0
2015-06-23 12:40:00,49.22,49.25,49.21,49.24,27100.0,32.2168,32.2365,32.2103,32.2299,27100.0
2015-06-23 12:45:00,49.24,49.27,49.23,49.27,17562.0,32.2299,32.2496,32.2234,32.2496,17562.0
2015-06-23 12:50:00,49.26,49.28,49.21,49.22,23937.0,32.243,32.2561,32.2103,32.2168,23937.0
2015-06-23 12:55:00,49.22,49.25,49.22,49.25,10580.0,32.2168,32.2365,32.2168,32.2365,10580.0
2015-06-23 13:00:00,49.24,49.25,49.2,49.22,36020.0,32.2299,32.2365,32.2038,32.2168,36020.0
2015-06-23 13:05:00,49.22,49.22,49.21,49.22,10893.0,32.2168,32.2168,32.2103,32.2168,10893.0
2015-06-23 13:10:00,49.23,49.28,49.22,49.28,18192.0,32.2234,32.2561,32.2168,32.2561,18192.0
2015-06-23 13:15:00,49.28,49.32,49.27,49.32,15871.0,32.2561,32.2823,32.2496,32.2823,15871.0
2015-06-23 13:20:00,49.31,49.33,49.25,49.26,36814.0,32.2758,32.2888,32.2365,32.243,36814.0
2015-06-23 13:25:00,49.25,49.28,49.25,49.27,31036.0,32.2365,32.2561,32.2365,32.2496,31036.0
2015-06-23 13:30:00,49.28,49.28,49.27,49.27,4887.0,32.2561,32.2561,32.2496,32.2496,4887.0
2015-06-23 13:35:00,49.27,49.3,49.26,49.3,23982.0,32.2496,32.2692,32.243,32.2692,23982.0
2015-06-23 13:40:00,49.3,49.48,49.3,49.4,78962.0,32.2692,32.387,32.2692,32.3347,78962.0
2015-06-23 13:45:00,49.39,49.41,49.36,49.41,19536.0,32.3281,32.3412,32.3085,32.3412,19536.0
2015-06-23 13:50:00,49.42,49.42,49.37,49.37,28553.0,32.3478,32.3478,32.315,32.315,28553.0
2015-06-23 13:55:00,49.37,49.43,49.37,49.43,17070.0,32.315,32.3543,32.315,32.3543,17070.0
2015-06-23 14:00:00,49.43,49.43,49.37,49.38,30297.0,32.3543,32.3543,32.315,32.3216,30297.0
2015-06-23 14:05:00,49.39,49.42,49.38,49.41,14696.0,32.3281,32.3478,32.3216,32.3412,14696.0
2015-06-23 14:10:00,49.41,49.41,49.37,49.37,19449.0,32.3412,32.3412,32.315,32.315,19449.0
2015-06-23 14:15:00,49.38,49.44,49.38,49.41,28178.0,32.3216,32.3608,32.3216,32.3412,28178.0
2015-06-23 14:20:00,49.41,49.48,49.38,49.48,82252.0,32.3412,32.387,32.3216,32.387,82252.0
2015-06-23 14:25:00,49.49,49.51,49.37,49.37,71217.0,32.3936,32.4067,32.315,32.315,71217.0
2015-06-23 14:30:00,49.37,49.37,49.31,49.31,23324.0,32.315,32.315,32.2758,32.2758,23324.0
2015-06-23 14:35:00,49.32,49.32,49.27,49.3,40049.0,32.2823,32.2823,32.2496,32.2692,40049.0
2015-06-23 14:40:00,49.3,49.36,49.3,49.35,23916.0,32.2692,32.3085,32.2692,32.3019,23916.0
2015-06-23 14:45:00,49.35,49.44,49.34,49.39,47045.0,32.3019,32.3608,32.2954,32.3281,47045.0
2015-06-23 14:50:00,49.39,49.44,49.39,49.43,16113.0,32.3281,32.3608,32.3281,32.3543,16113.0
2015-06-23 14:55:00,49.44,49.44,49.4,49.41,20562.0,32.3608,32.3608,32.3347,32.3412,20562.0
2015-06-23 15:00:00,49.41,49.41,49.31,49.31,27484.0,32.3412,32.3412,32.2758,32.2758,27484.0
2015-06-23 15:05:00,49.31,49.31,49.28,49.28,26824.0,32.2758,32.2758,32.2561,32.2561,26824.0
2015-06-23 15:10:00,49.28,49.31,49.28,49.31,24827.0,32.2561,32.2758,32.2561,32.2758,24827.0
2015-06-23 15:15:00,49.31,49.32,49.25,49.25,41228.0,32.2758,32.2823,32.2365,32.2365,41228.0
2015-06-23 15:20:00,49.25,49.29,49.24,49.29,55889.0,32.2365,32.2627,32.2299,32.2627,55889.0
2015-06-23 15:25:00,49.28,49.3,49.26,49.26,37005.0,32.2561,32.2692,32.243,32.243,37005.0
2015-06-23 15:30:00,49.26,49.36,49.26,49.34,47688.0,32.243,32.3085,32.243,32.2954,47688.0
2015-06-23 15:35:00,49.34,49.35,49.28,49.28,53026.0,32.2954,32.3019,32.2561,32.2561,53026.0
2015-06-23 15:40:00,49.29,49.31,49.26,49.26,69050.0,32.2627,32.2758,32.243,32.243,69050.0
2015-06-23 15:45:00,49.27,49.31,49.25,49.31,94941.0,32.2496,32.2758,32.2365,32.2758,94941.0
2015-06-23 15:50:00,49.31,49.32,49.29,49.29,89789.0,32.2758,32.2823,32.2627,32.2627,89789.0
2015-06-23 15:55:00,49.3,49.31,49.27,49.29,176433.0,32.2692,32.2758,32.2496,32.2627,176433.0
2015-06-24 09:30:00,49.29,49.46,49.22,49.27,67882.0,32.2627,32.3739,32.2168,32.2496,67882.0
2015-06-24 09:35:00,49.27,49.41,49.27,49.33,38706.0,32.2496,32.3412,32.2496,32.2888,38706.0
2015-06-24 09:40:00,49.33,49.43,49.29,49.43,16768.0,32.2888,32.3543,32.2627,32.3543,16768.0
2015-06-24 09:45:00,49.43,49.57,49.42,49.56,32693.0,32.3543,32.4459,32.3478,32.4394,32693.0
2015-06-24 09:50:00,49.56,49.64,49.55,49.61,15042.0,32.4394,32.4918,32.4328,32.4721,15042.0
2015-06-24 09:55:00,49.63,49.64,49.57,49.59,31063.0,32.4852,32.4918,32.4459,32.459,31063.0
2015-06-24 10:00:00,49.61,49.66,49.57,49.59,60909.0,32.4721,32.5048,32.4459,32.459,60909.0
2015-06-24 10:05:00,49.59,49.66,49.56,49.66,37442.0,32.459,32.5048,32.4394,32.5048,37442.0
2015-06-24 10:10:00,49.66,49.7,49.6,49.6,41276.0,32.5048,32.531,32.4656,32.4656,41276.0
2015-06-24 10:15:00,49.6,49.64,49.54,49.55,46413.0,32.4656,32.4918,32.4263,32.4328,46413.0
2015-06-24 10:20:00,49.56,49.63,49.55,49.62,36175.0,32.4394,32.4852,32.4328,32.4787,36175.0
2015-06-24 10:25:00,49.62,49.73,49.62,49.71,22136.0,32.4787,32.5507,32.4787,32.5376,22136.0
2015-06-24 10:30:00,49.72,49.79,49.66,49.66,42830.0,32.5441,32.5899,32.5048,32.5048,42830.0
2015-06-24 10:35:00,49.66,49.68,49.6,49.6,20247.0,32.5048,32.5179,32.4656,32.4656,20247.0
2015-06-24 10:40:00,49.6,49.65,49.6,49.63,17746.0,32.4656,32.4983,32.4656,32.4852,17746.0
2015-06-24 10:45:00,49.63,49.66,49.56,49.56,35702.0,32.4852,32.5048,32.4394,32.4394,35702.0
2015-06-24 10:50:00,49.56,49.56,49.46,49.48,47212.0,32.4394,32.4394,32.3739,32.387,47212.0
2015-06-24 10:55:00,49.47,49.49,49.33,49.43,86070.0,32.3805,32.3936,32.2888,32.3543,86070.0
2015-06-24 11:00:00,49.42,49.42,49.35,49.36,23002.0,32.3478,32.3478,32.3019,32.3085,23002.0
2015-06-24 11:05:00,49.36,49.47,49.33,49.46,19215.0,32.3085,32.3805,32.2888,32.3739,19215.0
2015-06-24 11:10:00,49.46,49.47,49.39,49.39,25700.0,32.3739,32.3805,32.3281,32.3281,25700.0
2015-06-24 11:15:00,49.39,49.41,49.35,49.41,19985.0,32.3281,32.3412,32.3019,32.3412,19985.0
2015-06-24 11:20:00,49.42,49.42,49.35,49.35,16863.0,32.3478,32.3478,32.3019,32.3019,16863.0
2015-06-24 11:25:00,49.36,49.39,49.34,49.38,23782.0,32.3085,32.3281,32.2954,32.3216,23782.0
2015-06-24 11:30:00,49.38,49.38,49.35,49.35,7434.0,32.3216,32.3216,32.3019,32.3019,7434.0
2015-06-24 11:35:00,49.35,49.39,49.34,49.36,14939.0,32.3019,32.3281,32.2954,32.3085,14939.0
2015-06-24 11:40:00,49.36,49.44,49.34,49.43,20076.0,32.3085,32.3608,32.2954,32.3543,20076.0
2015-06-24 11:45:00,49.43,49.43,49.31,49.31,58512.0,32.3543,32.3543,32.2758,32.2758,58512.0
2015-06-24 11:50:00,49.32,49.34,49.28,49.29,29563.0,32.2823,32.2954,32.2561,32.2627,29563.0
2015-06-24 11:55:00,49.29,49.31,49.22,49.29,99487.0,32.2627,32.2758,32.2168,32.2627,99487.0
2015-06-24 12:00:00,49.28,49.28,49.19,49.2,46885.0,32.2561,32.2561,32.1972,32.2038,46885.0
2015-06-24 12:05:00,49.19,49.29,49.19,49.25,50815.0,32.1972,32.2627,32.1972,32.2365,50815.0
2015-06-24 12:10:00,49.24,49.33,49.22,49.31,19109.0,32.2299,32.2888,32.2168,32.2758,19109.0
2015-06-24 12:15:00,49.31,49.32,49.24,49.25,22821.0,32.2758,32.2823,32.2299,32.2365,22821.0
2015-06-24 12:20:00,49.25,49.26,49.18,49.21,25291.0,32.2365,32.243,32.1907,32.2103,25291.0
2015-06-24 12:25:00,49.21,49.27,49.21,49.26,12737.0,32.2103,32.2496,32.2103,32.243,12737.0
2015-06-24 12:30:00,49.26,49.26,49.21,49.21,81153.0,32.243,32.243,32.2103,32.2103,81153.0
2015-06-24 12:35:00,49.22,49.23,49.16,49.18,16853.0,32.2168,32.2234,32.1776,32.1907,16853.0
2015-06-24 12:40:00,49.19,49.19,49.09,49.09,45783.0,32.1972,32.1972,32.1318,32.1318,45783.0
2015-06-24 12:45:00,49.09,49.11,49.06,49.06,33242.0,32.1318,32.1448,32.1121,32.1121,33242.0
2015-06-24 12:50:00,49.07,49.13,49.06,49.13,24476.0,32.1187,32.1579,32.1121,32.1579,24476.0
2015-06-24 12:55:00,49.13,49.18,49.1,49.17,22390.0,32.1579,32.1907,32.1383,32.1841,22390.0
2015-06-24 13:00:00,49.17,49.18,49.15,49.17,13586.0,32.1841,32.1907,32.171,32.1841,13586.0
2015-06-24 13:05:00,49.18,49.23,49.17,49.22,17970.0,32.1907,32.2234,32.1841,32.2168,17970.0
2015-06-24 13:10:00,49.21,49.25,49.2,49.24,16760.0,32.2103,32.2365,32.2038,32.2299,16760.0
2015-06-24 13:15:00,49.23,49.23,49.18,49.18,9672.0,32.2234,32.2234,32.1907,32.1907,9672.0
2015-06-24 13:20:00,49.19,49.19,49.1,49.1,22437.0,32.1972,32.1972,32.1383,32.1383,22437.0
2015-06-24 13:25:00,49.11,49.12,49.05,49.1,28411.0,32.1448,32.1514,32.1056,32.1383,28411.0
2015-06-24 13:30:00,49.09,49.15,49.09,49.13,13213.0,32.1318,32.171,32.1318,32.1579,13213.0
2015-06-24 13:35:00,49.14,49.15,49.12,49.14,19933.0,32.1645,32.171,32.1514,32.1645,19933.0
2015-06-24 13:40:00,49.14,49.14,49.12,49.13,11146.0,32.1645,32.1645,32.1514,32.1579,11146.0
2015-06-24 13:45:00,49.14,49.21,49.13,49.19,28637.0,32.1645,32.2103,32.1579,32.1972,28637.0
2015-06-24 13:50:00,49.2,49.23,49.16,49.22,12998.0,32.2038,32.2234,32.1776,32.2168,12998.0
2015-06-24 13:55:00,49.22,49.24,49.21,49.23,15266.0,32.2168,32.2299,32.2103,32.2234,15266.0
2015-06-24 14:00:00,49.24,49.24,49.2,49.2,16400.0,32.2299,32.2299,32.2038,32.2038,16400.0
2015-06-24 14:05:00,49.2,49.24,49.19,49.23,18115.0,32.2038,32.2299,32.1972,32.2234,18115.0
2015-06-24 14:10:00,49.23,49.23,49.19,49.19,13718.0,32.2234,32.2234,32.1972,32.1972,13718.0
2015-06-24 14:15:00,49.19,49.23,49.19,49.19,23557.0,32.1972,32.2234,32.1972,32.1972,23557.0
2015-06-24 14:20:00,49.19,49.21,49.18,49.21,14483.0,32.1972,32.2103,32.1907,32.2103,14483.0
2015-06-24 14:25:00,49.2,49.24,49.19,49.23,15483.0,32.2038,32.2299,32.1972,32.2234,15483.0
2015-06-24 14:30:00,49.22,49.24,49.2,49.21,23043.0,32.2168,32.2299,32.2038,32.2103,23043.0
2015-06-24 14:35:00,49.22,49.24,49.18,49.22,33948.0,32.2168,32.2299,32.1907,32.2168,33948.0
2015-06-24 14:40:00,49.23,49.24,49.22,49.23,13659.0,32.2234,32.2299,32.2168,32.2234,13659.0
2015-06-24 14:45:00,49.23,49.23,49.19,49.2,24949.0,32.2234,32.2234,32.1972,32.2038,24949.0
2015-06-24 14:50:00,49.21,49.24,49.19,49.22,18740.0,32.2103,32.2299,32.1972,32.2168,18740.0
2015-06-24 14:55:00,49.21,49.23,49.17,49.17,26352.0,32.2103,32.2234,32.1841,32.1841,26352.0
2015-06-24 15:00:00,49.17,49.18,49.14,49.16,19604.0,32.1841,32.1907,32.1645,32.1776,19604.0
2015-06-24 15:05:00,49.16,49.16,49.09,49.1,24902.0,32.1776,32.1776,32.1318,32.1383,24902.0
2015-06-24 15:10:00,49.1,49.11,49.09,49.1,24718.0,32.1383,32.1448,32.1318,32.1383,24718.0
2015-06-24 15:15:00,49.1,49.15,49.09,49.14,26599.0,32.1383,32.171,32.1318,32.1645,26599.0
2015-06-24 15:20:00,49.14,49.18,49.12,49.16,25832.0,32.1645,32.1907,32.1514,32.1776,25832.0
2015-06-24 15:25:00,49.16,49.21,49.16,49.21,19640.0,32.1776,32.2103,32.1776,32.2103,19640.0
2015-06-24 15:30:00,49.21,49.21,49.16,49.16,35205.0,32.2103,32.2103,32.1776,32.1776,35205.0
2015-06-24 15:35:00,49.16,49.17,49.12,49.13,48160.0,32.1776,32.1841,32.1514,32.1579,48160.0
2015-06-24 15:40:00,49.13,49.18,49.12,49.13,45522.0,32.1579,32.1907,32.1514,32.1579,45522.0
2015-06-24 15:45:00,49.13,49.15,49.1,49.1,62780.0,32.1579,32.171,32.1383,32.1383,62780.0
2015-06-24 15:50:00,49.1,49.13,49.08,49.12,87695.0,32.1383,32.1579,32.1252,32.1514,87695.0
2015-06-24 15:55:00,49.11,49.11,49.05,49.07,186194.0,32.1448,32.1448,32.1056,32.1187,186194.0
2015-06-25 09:30:00,49.11,49.21,48.84,49.17,149912.0,32.1448,32.2103,31.9681,32.1841,149912.0
2015-06-25 09:35:00,49.16,49.23,48.99,49.01,48502.0,32.1776,32.2234,32.0663,32.0794,48502.0
2015-06-25 09:40:00,49.01,49.01,48.86,48.9,44285.0,32.0794,32.0794,31.9812,32.0074,44285.0
2015-06-25 09:45:00,48.9,48.93,48.82,48.87,44197.0,32.0074,32.027,31.955,31.9878,44197.0
2015-06-25 09:50:00,48.87,48.89,48.78,48.86,36855.0,31.9878,32.0008,31.9288,31.9812,36855.0
2015-06-25 09:55:00,48.87,48.98,48.85,48.97,26079.0,31.9878,32.0598,31.9747,32.0532,26079.0
2015-06-25 10:00:00,48.97,49.02,48.95,49.01,31428.0,32.0532,32.0859,32.0401,32.0794,31428.0
2015-06-25 10:05:00,49.02,49.07,49.0,49.05,18062.0,32.0859,32.1187,32.0728,32.1056,18062.0
2015-06-25 10:10:00,49.05,49.15,49.05,49.14,35335.0,32.1056,32.171,32.1056,32.1645,35335.0
2015-06-25 10:15:00,49.14,49.14,49.04,49.1,24066.0,32.1645,32.1645,32.099,32.1383,24066.0
2015-06-25 10:20:00,49.1,49.13,49.0,49.0,24523.0,32.1383,32.1579,32.0728,32.0728,24523.0
2015-06-25 10:25:00,49.01,49.06,49.0,49.03,28235.0,32.0794,32.1121,32.0728,32.0925,28235.0
2015-06-25 10:30:00,49.04,49.06,48.99,49.0,24267.0,32.099,32.1121,32.0663,32.0728,24267.0
2015-06-25 10:35:00,49.01,49.03,48.99,48.99,23376.0,32.0794,32.0925,32.0663,32.0663,23376.0
2015-06-25 10:40:00,49.0,49.03,48.96,49.02,40197.0,32.0728,32.0925,32.0467,32.0859,40197.0
2015-06-25 10:45:00,49.01,49.01,48.94,48.97,20864.0,32.0794,32.0794,32.0336,32.0532,20864.0
2015-06-25 10:50:00,48.97,48.97,48.9,48.93,18127.0,32.0532,32.0532,32.0074,32.027,18127.0
2015-06-25 10:55:00,48.93,48.96,48.87,48.87,39089.0,32.027,32.0467,31.9878,31.9878,39089.0
2015-06-25 11:00:00,48.87,48.9,48.84,48.86,20569.0,31.9878,32.0074,31.9681,31.9812,20569.0
2015-06-25 11:05:00,48.86,48.9,48.83,48.88,24486.0,31.9812,32.0074,31.9616,31.9943,24486.0
2015-06-25 11:10:00,48.88,48.95,48.88,48.92,82558.0,31.9943,32.0401,31.9943,32.0205,82558.0
2015-06-25 11:15:00,48.92,48.93,48.84,48.85,27381.0,32.0205,32.027,31.9681,31.9747,27381.0
2015-06-25 11:20:00,48.85,48.95,48.85,48.91,37831.0,31.9747,32.0401,31.9747,32.0139,37831.0
2015-06-25 11:25:00,48.91,48.92,48.86,48.86,18015.0,32.0139,32.0205,31.9812,31.9812,18015.0
2015-06-25 11:30:00,48.86,48.87,48.84,48.86,66109.0,31.9812,31.9878,31.9681,31.9812,66109.0
2015-06-25 11:35:00,48.86,48.88,48.83,48.85,34906.0,31.9812,31.9943,31.9616,31.9747,34906.0
2015-06-25 11:40:00,48.84,48.85,48.8,48.83,28512.0,31.9681,31.9747,31.9419,31.9616,28512.0
2015-06-25 11:45:00,48.82,48.83,48.81,48.81,9642.0,31.955,31.9616,31.9485,31.9485,9642.0
2015-06-25 11:50:00,48.8,48.85,48.8,48.85,111187.0,31.9419,31.9747,31.9419,31.9747,111187.0
2015-06-25 11:55:00,48.84,48.85,48.82,48.84,38494.0,31.9681,31.9747,31.955,31.9681,38494.0
2015-06-25 12:00:00,48.83,48.84,48.78,48.8,48638.0,31.9616,31.9681,31.9288,31.9419,48638.0
2015-06-25 12:05:00,48.8,48.84,48.78,48.81,72400.0,31.9419,31.9681,31.9288,31.9485,72400.0
2015-06-25 12:10:00,48.81,48.82,48.75,48.75,17131.0,31.9485,31.955,31.9092,31.9092,17131.0
2015-06-25 12:15:00,48.75,48.77,48.72,48.73,67134.0,31.9092,31.9223,31.8896,31.8961,67134.0
2015-06-25 12:20:00,48.73,48.77,48.73,48.76,30015.0,31.8961,31.9223,31.8961,31.9157,30015.0
2015-06-25 12:25:00,48.75,48.76,48.72,48.72,14531.0,31.9092,31.9157,31.8896,31.8896,14531.0
2015-06-25 12:30:00,48.73,48.76,48.69,48.75,48676.0,31.8961,31.9157,31.8699,31.9092,48676.0
2015-06-25 12:35:00,48.75,48.76,48.74,48.76,12223.0,31.9092,31.9157,31.9027,31.9157,12223.0
2015-06-25 12:40:00,48.76,48.76,48.72,48.73,33418.0,31.9157,31.9157,31.8896,31.8961,33418.0
2015-06-25 12:45:00,48.74,48.79,48.73,48.76,38376.0,31.9027,31.9354,31.8961,31.9157,38376.0
2015-06-25 12:50:00,48.76,48.77,48.75,48.77,111671.0,31.9157,31.9223,31.9092,31.9223,111671.0
2015-06-25 12:55:00,48.77,48.78,48.76,48.77,25846.0,31.9223,31.9288,31.9157,31.9223,25846.0
2015-06-25 13:00:00,48.76,48.77,48.74,48.77,29024.0,31.9157,31.9223,31.9027,31.9223,29024.0
2015-06-25 13:05:00,48.77,48.82,48.76,48.8,36029.0,31.9223,31.955,31.9157,31.9419,36029.0
2015-06-25 13:10:00,48.79,48.81,48.76,48.76,27199.0,31.9354,31.9485,31.9157,31.9157,27199.0
2015-06-25 13:15:00,48.77,48.78,48.75,48.75,22134.0,31.9223,31.9288,31.9092,31.9092,22134.0
2015-06-25 13:20:00,48.75,48.75,48.69,48.73,28649.0,31.9092,31.9092,31.8699,31.8961,28649.0
2015-06-25 13:25:00,48.75,48.75,48.7,48.7,36056.0,31.9092,31.9092,31.8765,31.8765,36056.0
2015-06-25 13:30:00,48.69,48.69,48.63,48.64,28544.0,31.8699,31.8699,31.8307,31.8372,28544.0
2015-06-25 13:35:00,48.63,48.66,48.62,48.64,32146.0,31.8307,31.8503,31.8241,31.8372,32146.0
2015-06-25 13:40:00,48.63,48.65,48.61,48.62,29329.0,31.8307,31.8437,31.8176,31.8241,29329.0
2015-06-25 13:45:00,48.62,48.62,48.55,48.56,64978.0,31.8241,31.8241,31.7783,31.7848,64978.0
2015-06-25 13:50:00,48.57,48.6,48.54,48.59,51069.0,31.7914,31.811,31.7717,31.8045,51069.0
2015-06-25 13:55:00,48.59,48.61,48.59,48.6,24326.0,31.8045,31.8176,31.8045,31.811,24326.0
2015-06-25 14:00:00,48.61,48.62,48.55,48.56,45399.0,31.8176,31.8241,31.7783,31.7848,45399.0
2015-06-25 14:05:00,48.55,48.56,48.51,48.51,105046.0,31.7783,31.7848,31.7521,31.7521,105046.0
2015-06-25 14:10:00,48.51,48.53,48.45,48.49,46448.0,31.7521,31.7652,31.7128,31.739,46448.0
2015-06-25 14:15:00,48.48,48.56,48.47,48.52,35266.0,31.7325,31.7848,31.7259,31.7587,35266.0
2015-06-25 14:20:00,48.52,48.53,48.48,48.48,57006.0,31.7587,31.7652,31.7325,31.7325,57006.0
2015-06-25 14:25:00,48.48,48.48,48.39,48.39,53879.0,31.7325,31.7325,31.6736,31.6736,53879.0
2015-06-25 14:30:00,48.39,48.49,48.37,48.48,27925.0,31.6736,31.739,31.6605,31.7325,27925.0
2015-06-25 14:35:00,48.48,48.52,48.48,48.52,20559.0,31.7325,31.7587,31.7325,31.7587,20559.0
2015-06-25 14:40:00,48.52,48.52,48.45,48.48,55251.0,31.7587,31.7587,31.7128,31.7325,55251.0
2015-06-25 14:45:00,48.47,48.51,48.47,48.49,24295.0,31.7259,31.7521,31.7259,31.739,24295.0
2015-06-25 14:50:00,48.48,48.53,48.46,48.52,47037.0,31.7325,31.7652,31.7194,31.7587,47037.0
2015-06-25 14:55:00,48.52,48.54,48.48,48.49,29147.0,31.7587,31.7717,31.7325,31.739,29147.0
2015-06-25 15:00:00,48.49,48.55,48.49,48.54,159759.0,31.739,31.7783,31.739,31.7717,159759.0
2015-06-25 15:05:00,48.54,48.55,48.51,48.54,95613.0,31.7717,31.7783,31.7521,31.7717,95613.0
2015-06-25 15:10:00,48.54,48.55,48.48,48.48,24450.0,31.7717,31.7783,31.7325,31.7325,24450.0
2015-06-25 15:15:00,48.48,48.49,48.44,48.45,63322.0,31.7325,31.739,31.7063,31.7128,63322.0
2015-06-25 15:20:00,48.46,48.51,48.44,48.45,52969.0,31.7194,31.7521,31.7063,31.7128,52969.0
2015-06-25 15:25:00,48.45,48.45,48.42,48.44,42105.0,31.7128,31.7128,31.6932,31.7063,42105.0
2015-06-25 15:30:00,48.44,48.47,48.43,48.45,62119.0,31.7063,31.7259,31.6997,31.7128,62119.0
2015-06-25 15:35:00,48.45,48.46,48.41,48.42,40961.0,31.7128,31.7194,31.6867,31.6932,40961.0
2015-06-25 15:40:00,48.41,48.42,48.38,48.42,86516.0,31.6867,31.6932,31.667,31.6932,86516.0
2015-06-25 15:45:00,48.42,48.47,48.42,48.46,99830.0,31.6932,31.7259,31.6932,31.7194,99830.0
2015-06-25 15:50:00,48.46,48.46,48.39,48.42,145540.0,31.7194,31.7194,31.6736,31.6932,145540.0
2015-06-25 15:55:00,48.43,48.44,48.36,48.38,498166.0,31.6997,31.7063,31.6539,31.667,498166.0
2015-06-26 09:30:00,48.6,48.68,48.47,48.63,70636.0,31.811,31.8634,31.7259,31.8307,70636.0
2015-06-26 09:35:00,48.63,48.65,48.5,48.64,62095.0,31.8307,31.8437,31.7456,31.8372,62095.0
2015-06-26 09:40:00,48.64,48.67,48.49,48.52,62448.0,31.8372,31.8568,31.739,31.7587,62448.0
2015-06-26 09:45:00,48.51,48.59,48.48,48.5,41612.0,31.7521,31.8045,31.7325,31.7456,41612.0
2015-06-26 09:50:00,48.5,48.51,48.47,48.5,27811.0,31.7456,31.7521,31.7259,31.7456,27811.0
2015-06-26 09:55:00,48.5,48.61,48.48,48.59,20703.0,31.7456,31.8176,31.7325,31.8045,20703.0
2015-06-26 10:00:00,48.6,48.6,48.57,48.57,28148.0,31.811,31.811,31.7914,31.7914,28148.0
2015-06-26 10:05:00,48.57,48.59,48.54,48.58,31418.0,31.7914,31.8045,31.7717,31.7979,31418.0
2015-06-26 10:10:00,48.57,48.59,48.55,48.57,24023.0,31.7914,31.8045,31.7783,31.7914,24023.0
2015-06-26 10:15:00,48.57,48.63,48.57,48.6,31085.0,31.7914,31.8307,31.7914,31.811,31085.0
2015-06-26 10:20:00,48.59,48.61,48.54,48.56,26997.0,31.8045,31.8176,31.7717,31.7848,26997.0
2015-06-26 10:25:00,48.56,48.57,48.5,48.56,24541.0,31.7848,31.7914,31.7456,31.7848,24541.0
2015-06-26 10:30:00,48.59,48.64,48.59,48.64,14997.0,31.8045,31.8372,31.8045,31.8372,14997.0
2015-06-26 10:35:00,48.65,48.7,48.64,48.7,23707.0,31.8437,31.8765,31.8372,31.8765,23707.0
2015-06-26 10:40:00,48.7,48.72,48.65,48.65,14547.0,31.8765,31.8896,31.8437,31.8437,14547.0
2015-06-26 10:45:00,48.65,48.69,48.65,48.67,18129.0,31.8437,31.8699,31.8437,31.8568,18129.0
2015-06-26 10:50:00,48.67,48.72,48.67,48.68,20958.0,31.8568,31.8896,31.8568,31.8634,20958.0
2015-06-26 10:55:00,48.69,48.69,48.61,48.63,27581.0,31.8699,31.8699,31.8176,31.8307,27581.0
2015-06-26 11:00:00,48.63,48.72,48.63,48.72,24560.0,31.8307,31.8896,31.8307,31.8896,24560.0
2015-06-26 11:05:00,48.71,48.72,48.69,48.71,11636.0,31.883,31.8896,31.8699,31.883,11636.0
2015-06-26 11:10:00,48.72,48.72,48.67,48.7,24713.0,31.8896,31.8896,31.8568,31.8765,24713.0
2015-06-26 11:15:00,48.7,48.71,48.68,48.69,8969.0,31.8765,31.883,31.8634,31.8699,8969.0
2015-06-26 11:20:00,48.68,48.74,48.67,48.73,17644.0,31.8634,31.9027,31.8568,31.8961,17644.0
2015-06-26 11:25:00,48.73,48.73,48.69,48.69,9240.0,31.8961,31.8961,31.8699,31.8699,9240.0
2015-06-26 11:30:00,48.69,48.72,48.69,48.72,16667.0,31.8699,31.8896,31.8699,31.8896,16667.0
2015-06-26 11:35:00,48.73,48.74,48.72,48.74,24093.0,31.8961,31.9027,31.8896,31.9027,24093.0
2015-06-26 11:40:00,48.74,48.75,48.66,48.67,24636.0,31.9027,31.9092,31.8503,31.8568,24636.0
2015-06-26 11:45:00,48.67,48.69,48.66,48.69,6867.0,31.8568,31.8699,31.8503,31.8699,6867.0
2015-06-26 11:50:00,48.68,48.69,48.64,48.65,15563.0,31.8634,31.8699,31.8372,31.8437,15563.0
2015-06-26 11:55:00,48.65,48.65,48.63,48.64,10512.0,31.8437,31.8437,31.8307,31.8372,10512.0
2015-06-26 12:00:00,48.64,48.68,48.63,48.64,16379.0,31.8372,31.8634,31.8307,31.8372,16379.0
2015-06-26 12:05:00,48.64,48.66,48.64,48.64,11039.0,31.8372,31.8503,31.8372,31.8372,11039.0
2015-06-26 12:10:00,48.64,48.68,48.64,48.66,9031.0,31.8372,31.8634,31.8372,31.8503,9031.0
2015-06-26 12:15:00,48.67,48.71,48.66,48.7,19675.0,31.8568,31.883,31.8503,31.8765,19675.0
2015-06-26 12:20:00,48.7,48.73,48.66,48.66,9592.0,31.8765,31.8961,31.8503,31.8503,9592.0
2015-06-26 12:25:00,48.66,48.68,48.63,48.63,13633.0,31.8503,31.8634,31.8307,31.8307,13633.0
2015-06-26 12:30:00,48.64,48.64,48.58,48.6,11025.0,31.8372,31.8372,31.7979,31.811,11025.0
2015-06-26 12:35:00,48.6,48.63,48.58,48.61,19973.0,31.811,31.8307,31.7979,31.8176,19973.0
2015-06-26 12:40:00,48.62,48.63,48.59,48.59,8098.0,31.8241,31.8307,31.8045,31.8045,8098.0
2015-06-26 12:45:00,48.59,48.61,48.54,48.56,40845.0,31.8045,31.8176,31.7717,31.7848,40845.0
2015-06-26 12:50:00,48.55,48.58,48.5,48.5,17001.0,31.7783,31.7979,31.7456,31.7456,17001.0
2015-06-26 12:55:00,48.49,48.52,48.46,48.51,29188.0,31.739,31.7587,31.7194,31.7521,29188.0
2015-06-26 13:00:00,48.51,48.58,48.49,48.56,14595.0,31.7521,31.7979,31.739,31.7848,14595.0
2015-06-26 13:05:00,48.56,48.56,48.49,48.51,23155.0,31.7848,31.7848,31.739,31.7521,23155.0
2015-06-26 13:10:00,48.51,48.52,48.48,48.49,16791.0,31.7521,31.7587,31.7325,31.739,16791.0
2015-06-26 13:15:00,48.49,48.51,48.46,48.47,24656.0,31.739,31.7521,31.7194,31.7259,24656.0
2015-06-26 13:20:00,48.47,48.49,48.45,48.48,20906.0,31.7259,31.739,31.7128,31.7325,20906.0
2015-06-26 13:25:00,48.48,48.51,48.47,48.5,13333.0,31.7325,31.7521,31.7259,31.7456,13333.0
2015-06-26 13:30:00,48.5,48.54,48.5,48.51,30145.0,31.7456,31.7717,31.7456,31.7521,30145.0
2015-06-26 13:35:00,48.5,48.52,48.5,48.5,17801.0,31.7456,31.7587,31.7456,31.7456,17801.0
2015-06-26 13:40:00,48.49,48.52,48.48,48.5,43907.0,31.739,31.7587,31.7325,31.7456,43907.0
2015-06-26 13:45:00,48.49,48.51,48.48,48.49,13025.0,31.739,31.7521,31.7325,31.739,13025.0
2015-06-26 13:50:00,48.49,48.51,48.49,48.5,37034.0,31.739,31.7521,31.739,31.7456,37034.0
2015-06-26 13:55:00,48.5,48.51,48.48,48.5,23880.0,31.7456,31.7521,31.7325,31.7456,23880.0
2015-06-26 14:00:00,48.5,48.54,48.48,48.48,35251.0,31.7456,31.7717,31.7325,31.7325,35251.0
2015-06-26 14:05:00,48.49,48.5,48.44,48.44,26263.0,31.739,31.7456,31.7063,31.7063,26263.0
2015-06-26 14:10:00,48.44,48.44,48.38,48.41,59577.0,31.7063,31.7063,31.667,31.6867,59577.0
2015-06-26 14:15:00,48.42,48.46,48.38,48.41,46182.0,31.6932,31.7194,31.667,31.6867,46182.0
2015-06-26 14:20:00,48.41,48.45,48.37,48.38,52668.0,31.6867,31.7128,31.6605,31.667,52668.0
2015-06-26 14:25:00,48.38,48.45,48.37,48.44,13300.0,31.667,31.7128,31.6605,31.7063,13300.0
2015-06-26 14:30:00,48.44,48.45,48.43,48.45,12520.0,31.7063,31.7128,31.6997,31.7128,12520.0
2015-06-26 14:35:00,48.45,48.46,48.42,48.46,17240.0,31.7128,31.7194,31.6932,31.7194,17240.0
2015-06-26 14:40:00,48.46,48.46,48.4,48.41,14916.0,31.7194,31.7194,31.6801,31.6867,14916.0
2015-06-26 14:45:00,48.4,48.42,48.36,48.42,22902.0,31.6801,31.6932,31.6539,31.6932,22902.0
2015-06-26 14:50:00,48.42,48.44,48.39,48.39,28715.0,31.6932,31.7063,31.6736,31.6736,28715.0
2015-06-26 14:55:00,48.39,48.41,48.36,48.41,23778.0,31.6736,31.6867,31.6539,31.6867,23778.0
2015-06-26 15:00:00,48.4,48.43,48.38,48.43,27299.0,31.6801,31.6997,31.667,31.6997,27299.0
2015-06-26 15:05:00,48.42,48.51,48.42,48.48,49784.0,31.6932,31.7521,31.6932,31.7325,49784.0
2015-06-26 15:10:00,48.48,48.5,48.46,48.46,49368.0,31.7325,31.7456,31.7194,31.7194,49368.0
2015-06-26 15:15:00,48.46,48.48,48.44,48.47,45866.0,31.7194,31.7325,31.7063,31.7259,45866.0
2015-06-26 15:20:00,48.46,48.48,48.43,48.47,50889.0,31.7194,31.7325,31.6997,31.7259,50889.0
2015-06-26 15:25:00,48.47,48.48,48.43,48.43,86854.0,31.7259,31.7325,31.6997,31.6997,86854.0
2015-06-26 15:30:00,48.43,48.46,48.42,48.46,102141.0,31.6997,31.7194,31.6932,31.7194,102141.0
2015-06-26 15:35:00,48.46,48.47,48.35,48.35,87907.0,31.7194,31.7259,31.6474,31.6474,87907.0
2015-06-26 15:40:00,48.35,48.38,48.3,48.36,80133.0,31.6474,31.667,31.6147,31.6539,80133.0
2015-06-26 15:45:00,48.35,48.36,48.27,48.28,158000.0,31.6474,31.6539,31.595,31.6016,158000.0
2015-06-26 15:50:00,48.28,48.29,48.22,48.26,197913.0,31.6016,31.6081,31.5623,31.5885,197913.0
2015-06-26 15:55:00,48.25,48.28,48.23,48.24,459191.0,31.5819,31.6016,31.5688,31.5754,459191.0
2015-06-29 09:30:00,48.08,48.2,48.05,48.12,131791.0,31.4707,31.5492,31.451,31.4968,131791.0
2015-06-29 09:35:00,48.11,48.18,48.09,48.15,50614.0,31.4903,31.5361,31.4772,31.5165,50614.0
2015-06-29 09:40:00,48.15,48.2,48.1,48.13,37838.0,31.5165,31.5492,31.4837,31.5034,37838.0
2015-06-29 09:45:00,48.15,48.23,48.11,48.17,34637.0,31.5165,31.5688,31.4903,31.5296,34637.0
2015-06-29 09:50:00,48.16,48.19,48.12,48.16,67186.0,31.523,31.5427,31.4968,31.523,67186.0
2015-06-29 09:55:00,48.16,48.16,48.08,48.11,22099.0,31.523,31.523,31.4707,31.4903,22099.0
2015-06-29 10:00:00,48.13,48.17,48.12,48.15,42085.0,31.5034,31.5296,31.4968,31.5165,42085.0
2015-06-29 10:05:00,48.15,48.23,48.14,48.21,28608.0,31.5165,31.5688,31.5099,31.5557,28608.0
2015-06-29 10:10:00,48.21,48.23,48.15,48.23,29836.0,31.5557,31.5688,31.5165,31.5688,29836.0
2015-06-29 10:15:00,48.22,48.25,48.14,48.16,25569.0,31.5623,31.5819,31.5099,31.523,25569.0
2015-06-29 10:20:00,48.15,48.19,48.14,48.17,28200.0,31.5165,31.5427,31.5099,31.5296,28200.0
2015-06-29 10:25:00,48.17,48.17,48.12,48.15,29329.0,31.5296,31.5296,31.4968,31.5165,29329.0
2015-06-29 10:30:00,48.15,48.17,48.12,48.15,33659.0,31.5165,31.5296,31.4968,31.5165,33659.0
2015-06-29 10:35:00,48.14,48.18,48.1,48.12,88830.0,31.5099,31.5361,31.4837,31.4968,88830.0
2015-06-29 10:40:00,48.11,48.13,48.07,48.1,54181.0,31.4903,31.5034,31.4641,31.4837,54181.0
2015-06-29 10:45:00,48.1,48.17,48.1,48.16,25526.0,31.4837,31.5296,31.4837,31.523,25526.0
2015-06-29 10:50:00,48.15,48.21,48.14,48.2,33064.0,31.5165,31.5557,31.5099,31.5492,33064.0
2015-06-29 10:55:00,48.2,48.2,48.02,48.02,34161.0,31.5492,31.5492,31.4314,31.4314,34161.0
2015-06-29 11:00:00,48.03,48.06,48.0,48.05,142917.0,31.4379,31.4576,31.4183,31.451,142917.0
2015-06-29 11:05:00,48.05,48.05,48.0,48.01,50177.0,31.451,31.451,31.4183,31.4248,50177.0
2015-06-29 11:10:00,48.01,48.11,48.0,48.08,91975.0,31.4248,31.4903,31.4183,31.4707,91975.0
2015-06-29 11:15:00,48.07,48.08,48.01,48.01,30932.0,31.4641,31.4707,31.4248,31.4248,30932.0
2015-06-29 11:20:00,48.01,48.06,47.99,48.04,50397.0,31.4248,31.4576,31.4117,31.4445,50397.0
2015-06-29 11:25:00,48.05,48.06,48.01,48.04,39123.0,31.451,31.4576,31.4248,31.4445,39123.0
2015-06-29 11:30:00,48.04,48.05,48.03,48.03,27651.0,31.4445,31.451,31.4379,31.4379,27651.0
2015-06-29 11:35:00,48.04,48.06,48.02,48.05,70001.0,31.4445,31.4576,31.4314,31.451,70001.0
2015-06-29 11:40:00,48.05,48.06,48.03,48.04,27148.0,31.451,31.4576,31.4379,31.4445,27148.0
2015-06-29 11:45:00,48.05,48.1,48.04,48.09,52939.0,31.451,31.4837,31.4445,31.4772,52939.0
2015-06-29 11:50:00,48.09,48.15,48.09,48.14,79372.0,31.4772,31.5165,31.4772,31.5099,79372.0
2015-06-29 11:55:00,48.14,48.15,48.12,48.15,39797.0,31.5099,31.5165,31.4968,31.5165,39797.0
2015-06-29 12:00:00,48.15,48.18,48.15,48.17,52413.0,31.5165,31.5361,31.5165,31.5296,52413.0
2015-06-29 12:05:00,48.17,48.2,48.15,48.2,37622.0,31.5296,31.5492,31.5165,31.5492,37622.0
2015-06-29 12:10:00,48.2,48.2,48.13,48.14,33741.0,31.5492,31.5492,31.5034,31.5099,33741.0
2015-06-29 12:15:00,48.15,48.19,48.14,48.14,32891.0,31.5165,31.5427,31.5099,31.5099,32891.0
2015-06-29 12:20:00,48.13,48.13,48.07,48.07,15945.0,31.5034,31.5034,31.4641,31.4641,15945.0
2015-06-29 12:25:00,48.07,48.11,48.06,48.08,25162.0,31.4641,31.4903,31.4576,31.4707,25162.0
2015-06-29 12:30:00,48.08,48.08,48.04,48.05,32884.0,31.4707,31.4707,31.4445,31.451,32884.0
2015-06-29 12:35:00,48.05,48.07,48.04,48.06,19138.0,31.451,31.4641,31.4445,31.4576,19138.0
2015-06-29 12:40:00,48.05,48.08,48.05,48.05,13972.0,31.451,31.4707,31.451,31.451,13972.0
2015-06-29 12:45:00,48.05,48.07,48.03,48.04,37412.0,31.451,31.4641,31.4379,31.4445,37412.0
2015-06-29 12:50:00,48.04,48.07,48.02,48.06,26959.0,31.4445,31.4641,31.4314,31.4576,26959.0
2015-06-29 12:55:00,48.06,48.07,48.03,48.03,28911.0,31.4576,31.4641,31.4379,31.4379,28911.0
2015-06-29 13:00:00,48.03,48.04,48.0,48.02,59322.0,31.4379,31.4445,31.4183,31.4314,59322.0
2015-06-29 13:05:00,48.02,48.08,48.0,48.07,42614.0,31.4314,31.4707,31.4183,31.4641,42614.0
2015-06-29 13:10:00,48.06,48.07,48.01,48.02,31852.0,31.4576,31.4641,31.4248,31.4314,31852.0
2015-06-29 13:15:00,48.02,48.07,48.02,48.04,30942.0,31.4314,31.4641,31.4314,31.4445,30942.0
2015-06-29 13:20:00,48.04,48.11,48.04,48.09,39221.0,31.4445,31.4903,31.4445,31.4772,39221.0
2015-06-29 13:25:00,48.09,48.1,48.03,48.05,13455.0,31.4772,31.4837,31.4379,31.451,13455.0
2015-06-29 13:30:00,48.04,48.1,48.04,48.09,49512.0,31.4445,31.4837,31.4445,31.4772,49512.0
2015-06-29 13:35:00,48.1,48.14,48.08,48.14,67171.0,31.4837,31.5099,31.4707,31.5099,67171.0
2015-06-29 13:40:00,48.13,48.14,48.09,48.11,46848.0,31.5034,31.5099,31.4772,31.4903,46848.0
2015-06-29 13:45:00,48.11,48.14,48.1,48.12,28097.0,31.4903,31.5099,31.4837,31.4968,28097.0
2015-06-29 13:50:00,48.12,48.13,48.08,48.1,27890.0,31.4968,31.5034,31.4707,31.4837,27890.0
2015-06-29 13:55:00,48.1,48.11,48.05,48.06,31396.0,31.4837,31.4903,31.451,31.4576,31396.0
2015-06-29 14:00:00,48.06,48.07,48.04,48.04,11103.0,31.4576,31.4641,31.4445,31.4445,11103.0
2015-06-29 14:05:00,48.05,48.06,48.03,48.05,23165.0,31.451,31.4576,31.4379,31.451,23165.0
2015-06-29 14:10:00,48.05,48.05,47.98,47.99,59764.0,31.451,31.451,31.4052,31.4117,59764.0
2015-06-29 14:15:00,47.99,48.02,47.98,48.0,68765.0,31.4117,31.4314,31.4052,31.4183,68765.0
2015-06-29 14:20:00,48.0,48.01,47.96,48.0,105856.0,31.4183,31.4248,31.3921,31.4183,105856.0
2015-06-29 14:25:00,48.01,48.02,47.99,47.99,57668.0,31.4248,31.4314,31.4117,31.4117,57668.0
2015-06-29 14:30:00,47.99,47.99,47.91,47.91,22231.0,31.4117,31.4117,31.3594,31.3594,22231.0
2015-06-29 14:35:00,47.91,47.92,47.89,47.91,40345.0,31.3594,31.3659,31.3463,31.3594,40345.0
2015-06-29 14:40:00,47.91,47.99,47.91,47.99,20951.0,31.3594,31.4117,31.3594,31.4117,20951.0
2015-06-29 14:45:00,47.99,48.06,47.97,47.98,47893.0,31.4117,31.4576,31.3987,31.4052,47893.0
2015-06-29 14:50:00,47.98,48.0,47.95,47.96,68753.0,31.4052,31.4183,31.3856,31.3921,68753.0
2015-06-29 14:55:00,47.96,47.97,47.93,47.94,30778.0,31.3921,31.3987,31.3725,31.379,30778.0
2015-06-29 15:00:00,47.94,47.97,47.86,47.87,49825.0,31.379,31.3987,31.3267,31.3332,49825.0
2015-06-29 15:05:00,47.87,47.92,47.86,47.91,28384.0,31.3332,31.3659,31.3267,31.3594,28384.0
2015-06-29 15:10:00,47.93,47.94,47.9,47.91,36469.0,31.3725,31.379,31.3528,31.3594,36469.0
2015-06-29 15:15:00,47.92,47.92,47.87,47.9,41770.0,31.3659,31.3659,31.3332,31.3528,41770.0
2015-06-29 15:20:00,47.91,47.92,47.86,47.9,37718.0,31.3594,31.3659,31.3267,31.3528,37718.0
2015-06-29 15:25:00,47.9,47.91,47.84,47.84,41000.0,31.3528,31.3594,31.3136,31.3136,41000.0
2015-06-29 15:30:00,47.85,47.88,47.82,47.86,87858.0,31.3201,31.3397,31.3005,31.3267,87858.0
2015-06-29 15:35:00,47.86,47.88,47.82,47.84,64209.0,31.3267,31.3397,31.3005,31.3136,64209.0
2015-06-29 15:40:00,47.84,47.85,47.81,47.84,74591.0,31.3136,31.3201,31.2939,31.3136,74591.0
2015-06-29 15:45:00,47.84,47.85,47.72,47.73,147322.0,31.3136,31.3201,31.235,31.2416,147322.0
2015-06-29 15:50:00,47.73,47.78,47.71,47.72,160168.0,31.2416,31.2743,31.2285,31.235,160168.0
2015-06-29 15:55:00,47.72,47.75,47.67,47.71,167865.0,31.235,31.2547,31.2023,31.2285,167865.0
2015-06-30 09:30:00,48.21,48.38,48.06,48.09,164572.0,31.5557,31.667,31.4576,31.4772,164572.0
2015-06-30 09:35:00,48.09,48.11,47.87,48.02,63579.0,31.4772,31.4903,31.3332,31.4314,63579.0
2015-06-30 09:40:00,48.01,48.04,47.8,47.82,51017.0,31.4248,31.4445,31.2874,31.3005,51017.0
2015-06-30 09:45:00,47.8,47.94,47.8,47.91,20026.0,31.2874,31.379,31.2874,31.3594,20026.0
2015-06-30 09:50:00,47.93,48.06,47.91,47.93,14362.0,31.3725,31.4576,31.3594,31.3725,14362.0
2015-06-30 09:55:00,47.96,48.03,47.89,47.98,15309.0,31.3921,31.4379,31.3463,31.4052,15309.0
2015-06-30 10:00:00,47.99,48.01,47.97,47.98,13605.0,31.4117,31.4248,31.3987,31.4052,13605.0
2015-06-30 10:05:00,47.97,48.05,47.96,48.04,24494.0,31.3987,31.451,31.3921,31.4445,24494.0
2015-06-30 10:10:00,48.03,48.03,47.89,47.89,15323.0,31.4379,31.4379,31.3463,31.3463,15323.0
2015-06-30 10:15:00,47.89,47.9,47.85,47.89,14020.0,31.3463,31.3528,31.3201,31.3463,14020.0
2015-06-30 10:20:00,47.9,47.9,47.85,47.88,18584.0,31.3528,31.3528,31.3201,31.3397,18584.0
2015-06-30 10:25:00,47.88,47.94,47.87,47.93,20761.0,31.3397,31.379,31.3332,31.3725,20761.0
2015-06-30 10:30:00,47.94,47.94,47.88,47.88,13983.0,31.379,31.379,31.3397,31.3397,13983.0
2015-06-30 10:35:00,47.87,47.9,47.87,47.89,15028.0,31.3332,31.3528,31.3332,31.3463,15028.0
2015-06-30 10:40:00,47.89,47.9,47.86,47.89,14212.0,31.3463,31.3528,31.3267,31.3463,14212.0
2015-06-30 10:45:00,47.88,47.9,47.74,47.74,29077.0,31.3397,31.3528,31.2481,31.2481,29077.0
2015-06-30 10:50:00,47.74,47.77,47.67,47.76,50649.0,31.2481,31.2677,31.2023,31.2612,50649.0
2015-06-30 10:55:00,47.76,47.82,47.7,47.78,41867.0,31.2612,31.3005,31.2219,31.2743,41867.0
2015-06-30 11:00:00,47.79,47.79,47.71,47.73,30294.0,31.2808,31.2808,31.2285,31.2416,30294.0
2015-06-30 11:05:00,47.73,47.77,47.7,47.71,22402.0,31.2416,31.2677,31.2219,31.2285,22402.0
2015-06-30 11:10:00,47.71,47.76,47.7,47.71,25934.0,31.2285,31.2612,31.2219,31.2285,25934.0
2015-06-30 11:15:00,47.71,47.81,47.71,47.8,18044.0,31.2285,31.2939,31.2285,31.2874,18044.0
2015-06-30 11:20:00,47.78,47.79,47.72,47.74,17726.0,31.2743,31.2808,31.235,31.2481,17726.0
2015-06-30 11:25:00,47.75,47.77,47.64,47.64,20661.0,31.2547,31.2677,31.1827,31.1827,20661.0
2015-06-30 11:30:00,47.65,47.67,47.59,47.62,34072.0,31.1892,31.2023,31.1499,31.1696,34072.0
2015-06-30 11:35:00,47.61,47.69,47.61,47.69,28240.0,31.163,31.2154,31.163,31.2154,28240.0
2015-06-30 11:40:00,47.69,47.69,47.6,47.63,16375.0,31.2154,31.2154,31.1565,31.1761,16375.0
2015-06-30 11:45:00,47.63,47.67,47.6,47.67,22514.0,31.1761,31.2023,31.1565,31.2023,22514.0
2015-06-30 11:50:00,47.67,47.68,47.62,47.64,21580.0,31.2023,31.2088,31.1696,31.1827,21580.0
2015-06-30 11:55:00,47.63,47.64,47.51,47.51,13882.0,31.1761,31.1827,31.0976,31.0976,13882.0
2015-06-30 12:00:00,47.51,47.57,47.51,47.57,26822.0,31.0976,31.1368,31.0976,31.1368,26822.0
2015-06-30 12:05:00,47.56,47.61,47.53,47.61,19856.0,31.1303,31.163,31.1107,31.163,19856.0
2015-06-30 12:10:00,47.61,47.64,47.58,47.59,34621.0,31.163,31.1827,31.1434,31.1499,34621.0
2015-06-30 12:15:00,47.58,47.59,47.56,47.56,16372.0,31.1434,31.1499,31.1303,31.1303,16372.0
2015-06-30 12:20:00,47.57,47.57,47.48,47.5,24169.0,31.1368,31.1368,31.0779,31.091,24169.0
2015-06-30 12:25:00,47.5,47.52,47.41,47.44,26456.0,31.091,31.1041,31.0321,31.0517,26456.0
2015-06-30 12:30:00,47.44,47.47,47.39,47.46,26368.0,31.0517,31.0714,31.019,31.0648,26368.0
2015-06-30 12:35:00,47.46,47.49,47.43,47.47,14713.0,31.0648,31.0845,31.0452,31.0714,14713.0
2015-06-30 12:40:00,47.49,47.56,47.47,47.51,12020.0,31.0845,31.1303,31.0714,31.0976,12020.0
2015-06-30 12:45:00,47.52,47.56,47.51,47.54,13110.0,31.1041,31.1303,31.0976,31.1172,13110.0
2015-06-30 12:50:00,47.54,47.6,47.54,47.6,16789.0,31.1172,31.1565,31.1172,31.1565,16789.0
2015-06-30 12:55:00,47.6,47.62,47.59,47.61,17674.0,31.1565,31.1696,31.1499,31.163,17674.0
2015-06-30 13:00:00,47.62,47.7,47.6,47.68,23629.0,31.1696,31.2219,31.1565,31.2088,23629.0
2015-06-30 13:05:00,47.68,47.68,47.64,47.66,14662.0,31.2088,31.2088,31.1827,31.1957,14662.0
2015-06-30 13:10:00,47.68,47.72,47.68,47.7,12578.0,31.2088,31.235,31.2088,31.2219,12578.0
2015-06-30 13:15:00,47.7,47.71,47.65,47.67,7503.0,31.2219,31.2285,31.1892,31.2023,7503.0
2015-06-30 13:20:00,47.68,47.74,47.67,47.73,16120.0,31.2088,31.2481,31.2023,31.2416,16120.0
2015-06-30 13:25:00,47.73,47.82,47.72,47.81,34811.0,31.2416,31.3005,31.235,31.2939,34811.0
2015-06-30 13:30:00,47.82,47.83,47.79,47.83,19779.0,31.3005,31.307,31.2808,31.307,19779.0
2015-06-30 13:35:00,47.83,47.86,47.79,47.85,26074.0,31.307,31.3267,31.2808,31.3201,26074.0
2015-06-30 13:40:00,47.84,47.84,47.78,47.82,14505.0,31.3136,31.3136,31.2743,31.3005,14505.0
2015-06-30 13:45:00,47.82,47.87,47.79,47.85,23772.0,31.3005,31.3332,31.2808,31.3201,23772.0
2015-06-30 13:50:00,47.85,47.92,47.85,47.9,16351.0,31.3201,31.3659,31.3201,31.3528,16351.0
2015-06-30 13:55:00,47.89,47.9,47.88,47.88,19873.0,31.3463,31.3528,31.3397,31.3397,19873.0
2015-06-30 14:00:00,47.89,47.89,47.84,47.89,25977.0,31.3463,31.3463,31.3136,31.3463,25977.0
2015-06-30 14:05:00,47.88,47.99,47.87,47.96,28957.0,31.3397,31.4117,31.3332,31.3921,28957.0
2015-06-30 14:10:00,47.96,48.0,47.94,47.98,25210.0,31.3921,31.4183,31.379,31.4052,25210.0
2015-06-30 14:15:00,47.98,48.04,47.97,47.99,24059.0,31.4052,31.4445,31.3987,31.4117,24059.0
2015-06-30 14:20:00,47.99,48.03,47.98,47.98,28564.0,31.4117,31.4379,31.4052,31.4052,28564.0
2015-06-30 14:25:00,47.98,47.98,47.89,47.93,32226.0,31.4052,31.4052,31.3463,31.3725,32226.0
2015-06-30 14:30:00,47.93,47.93,47.89,47.89,20769.0,31.3725,31.3725,31.3463,31.3463,20769.0
2015-06-30 14:35:00,47.9,47.95,47.88,47.95,34372.0,31.3528,31.3856,31.3397,31.3856,34372.0
2015-06-30 14:40:00,47.93,47.94,47.86,47.9,22399.0,31.3725,31.379,31.3267,31.3528,22399.0
2015-06-30 14:45:00,47.91,47.91,47.86,47.87,22132.0,31.3594,31.3594,31.3267,31.3332,22132.0
2015-06-30 14:50:00,47.87,47.88,47.85,47.88,36400.0,31.3332,31.3397,31.3201,31.3397,36400.0
2015-06-30 14:55:00,47.88,47.9,47.84,47.84,48076.0,31.3397,31.3528,31.3136,31.3136,48076.0
2015-06-30 15:00:00,47.85,47.86,47.75,47.78,74786.0,31.3201,31.3267,31.2547,31.2743,74786.0
2015-06-30 15:05:00,47.79,47.79,47.69,47.7,39170.0,31.2808,31.2808,31.2154,31.2219,39170.0
2015-06-30 15:10:00,47.71,47.73,47.64,47.65,85671.0,31.2285,31.2416,31.1827,31.1892,85671.0
2015-06-30 15:15:00,47.65,47.72,47.64,47.65,63998.0,31.1892,31.235,31.1827,31.1892,63998.0
2015-06-30 15:20:00,47.66,47.67,47.57,47.58,98450.0,31.1957,31.2023,31.1368,31.1434,98450.0
2015-06-30 15:25:00,47.57,47.61,47.54,47.56,68785.0,31.1368,31.163,31.1172,31.1303,68785.0
2015-06-30 15:30:00,47.56,47.64,47.55,47.61,34296.0,31.1303,31.1827,31.1237,31.163,34296.0
2015-06-30 15:35:00,47.62,47.67,47.61,47.63,42285.0,31.1696,31.2023,31.163,31.1761,42285.0
2015-06-30 15:40:00,47.63,47.64,47.58,47.64,63507.0,31.1761,31.1827,31.1434,31.1827,63507.0
2015-06-30 15:45:00,47.64,47.66,47.61,47.64,138481.0,31.1827,31.1957,31.163,31.1827,138481.0
2015-06-30 15:50:00,47.65,47.73,47.63,47.73,211373.0,31.1892,31.2416,31.1761,31.2416,211373.0
2015-06-30 15:55:00,47.73,47.73,47.59,47.59,244481.0,31.2416,31.2416,31.1499,31.1499,244481.0
2015-07-01 09:30:00,48.01,48.11,47.91,48.01,76887.0,31.4248,31.4903,31.3594,31.4248,76887.0
2015-07-01 09:35:00,48.0,48.09,47.94,47.99,28239.0,31.4183,31.4772,31.379,31.4117,28239.0
2015-07-01 09:40:00,47.98,48.1,47.98,48.08,36919.0,31.4052,31.4837,31.4052,31.4707,36919.0
2015-07-01 09:45:00,48.08,48.17,48.03,48.17,42869.0,31.4707,31.5296,31.4379,31.5296,42869.0
2015-07-01 09:50:00,48.17,48.28,48.12,48.27,59354.0,31.5296,31.6016,31.4968,31.595,59354.0
2015-07-01 09:55:00,48.28,48.31,48.27,48.31,19715.0,31.6016,31.6212,31.595,31.6212,19715.0
2015-07-01 10:00:00,48.31,48.36,48.25,48.35,52873.0,31.6212,31.6539,31.5819,31.6474,52873.0
2015-07-01 10:05:00,48.35,48.36,48.29,48.3,25461.0,31.6474,31.6539,31.6081,31.6147,25461.0
2015-07-01 10:10:00,48.29,48.3,48.25,48.28,18764.0,31.6081,31.6147,31.5819,31.6016,18764.0
2015-07-01 10:15:00,48.29,48.35,48.28,48.31,20665.0,31.6081,31.6474,31.6016,31.6212,20665.0
2015-07-01 10:20:00,48.32,48.4,48.32,48.4,22056.0,31.6277,31.6801,31.6277,31.6801,22056.0
2015-07-01 10:25:00,48.41,48.51,48.39,48.51,42775.0,31.6867,31.7521,31.6736,31.7521,42775.0
2015-07-01 10:30:00,48.51,48.52,48.42,48.51,123912.0,31.7521,31.7587,31.6932,31.7521,123912.0
2015-07-01 10:35:00,48.52,48.61,48.51,48.61,61533.0,31.7587,31.8176,31.7521,31.8176,61533.0
2015-07-01 10:40:00,48.61,48.64,48.6,48.63,32965.0,31.8176,31.8372,31.811,31.8307,32965.0
2015-07-01 10:45:00,48.63,48.63,48.53,48.53,30153.0,31.8307,31.8307,31.7652,31.7652,30153.0
2015-07-01 10:50:00,48.54,48.58,48.47,48.58,21226.0,31.7717,31.7979,31.7259,31.7979,21226.0
2015-07-01 10:55:00,48.58,48.59,48.56,48.57,14654.0,31.7979,31.8045,31.7848,31.7914,14654.0
2015-07-01 11:00:00,48.57,48.61,48.56,48.6,22324.0,31.7914,31.8176,31.7848,31.811,22324.0
2015-07-01 11:05:00,48.61,48.64,48.54,48.62,26778.0,31.8176,31.8372,31.7717,31.8241,26778.0
2015-07-01 11:10:00,48.63,48.67,48.59,48.59,19149.0,31.8307,31.8568,31.8045,31.8045,19149.0
2015-07-01 11:15:00,48.59,48.71,48.59,48.66,53332.0,31.8045,31.883,31.8045,31.8503,53332.0
2015-07-01 11:20:00,48.66,48.66,48.59,48.62,18432.0,31.8503,31.8503,31.8045,31.8241,18432.0
2015-07-01 11:25:00,48.63,48.64,48.56,48.59,14710.0,31.8307,31.8372,31.7848,31.8045,14710.0
2015-07-01 11:30:00,48.57,48.58,48.51,48.55,15779.0,31.7914,31.7979,31.7521,31.7783,15779.0
2015-07-01 11:35:00,48.55,48.58,48.52,48.53,12677.0,31.7783,31.7979,31.7587,31.7652,12677.0
2015-07-01 11:40:00,48.53,48.57,48.52,48.56,11383.0,31.7652,31.7914,31.7587,31.7848,11383.0
2015-07-01 11:45:00,48.56,48.61,48.54,48.61,10445.0,31.7848,31.8176,31.7717,31.8176,10445.0
2015-07-01 11:50:00,48.61,48.62,48.59,48.61,20063.0,31.8176,31.8241,31.8045,31.8176,20063.0
2015-07-01 11:55:00,48.62,48.63,48.52,48.53,18803.0,31.8241,31.8307,31.7587,31.7652,18803.0
2015-07-01 12:00:00,48.52,48.54,48.5,48.51,15500.0,31.7587,31.7717,31.7456,31.7521,15500.0
2015-07-01 12:05:00,48.5,48.54,48.49,48.54,14002.0,31.7456,31.7717,31.739,31.7717,14002.0
2015-07-01 12:10:00,48.54,48.58,48.5,48.52,14319.0,31.7717,31.7979,31.7456,31.7587,14319.0
2015-07-01 12:15:00,48.51,48.53,48.5,48.51,10691.0,31.7521,31.7652,31.7456,31.7521,10691.0
2015-07-01 12:20:00,48.51,48.53,48.42,48.44,14779.0,31.7521,31.7652,31.6932,31.7063,14779.0
2015-07-01 12:25:00,48.44,48.49,48.44,48.48,10073.0,31.7063,31.739,31.7063,31.7325,10073.0
2015-07-01 12:30:00,48.47,48.5,48.45,48.45,10507.0,31.7259,31.7456,31.7128,31.7128,10507.0
2015-07-01 12:35:00,48.46,48.46,48.39,48.41,12034.0,31.7194,31.7194,31.6736,31.6867,12034.0
2015-07-01 12:40:00,48.41,48.43,48.34,48.35,14825.0,31.6867,31.6997,31.6408,31.6474,14825.0
2015-07-01 12:45:00,48.35,48.4,48.35,48.39,7049.0,31.6474,31.6801,31.6474,31.6736,7049.0
2015-07-01 12:50:00,48.4,48.41,48.37,48.37,13011.0,31.6801,31.6867,31.6605,31.6605,13011.0
2015-07-01 12:55:00,48.37,48.38,48.29,48.3,18787.0,31.6605,31.667,31.6081,31.6147,18787.0
2015-07-01 13:00:00,48.3,48.3,48.2,48.21,15886.0,31.6147,31.6147,31.5492,31.5557,15886.0
2015-07-01 13:05:00,48.21,48.24,48.16,48.16,24632.0,31.5557,31.5754,31.523,31.523,24632.0
2015-07-01 13:10:00,48.16,48.21,48.16,48.21,23152.0,31.523,31.5557,31.523,31.5557,23152.0
2015-07-01 13:15:00,48.21,48.28,48.19,48.27,22212.0,31.5557,31.6016,31.5427,31.595,22212.0
2015-07-01 13:20:00,48.27,48.3,48.24,48.27,10714.0,31.595,31.6147,31.5754,31.595,10714.0
2015-07-01 13:25:00,48.26,48.28,48.25,48.26,6363.0,31.5885,31.6016,31.5819,31.5885,6363.0
2015-07-01 13:30:00,48.26,48.35,48.25,48.34,10418.0,31.5885,31.6474,31.5819,31.6408,10418.0
2015-07-01 13:35:00,48.35,48.38,48.31,48.32,15977.0,31.6474,31.667,31.6212,31.6277,15977.0
2015-07-01 13:40:00,48.33,48.37,48.33,48.35,11578.0,31.6343,31.6605,31.6343,31.6474,11578.0
2015-07-01 13:45:00,48.36,48.41,48.35,48.41,6270.0,31.6539,31.6867,31.6474,31.6867,6270.0
2015-07-01 13:50:00,48.41,48.42,48.34,48.34,18613.0,31.6867,31.6932,31.6408,31.6408,18613.0
2015-07-01 13:55:00,48.35,48.36,48.27,48.28,11530.0,31.6474,31.6539,31.595,31.6016,11530.0
2015-07-01 14:00:00,48.27,48.27,48.15,48.17,18591.0,31.595,31.595,31.5165,31.5296,18591.0
2015-07-01 14:05:00,48.18,48.26,48.18,48.25,9637.0,31.5361,31.5885,31.5361,31.5819,9637.0
2015-07-01 14:10:00,48.24,48.28,48.23,48.25,12823.0,31.5754,31.6016,31.5688,31.5819,12823.0
2015-07-01 14:15:00,48.25,48.25,48.2,48.25,8468.0,31.5819,31.5819,31.5492,31.5819,8468.0
2015-07-01 14:20:00,48.25,48.27,48.22,48.22,15732.0,31.5819,31.595,31.5623,31.5623,15732.0
2015-07-01 14:25:00,48.23,48.27,48.21,48.27,17386.0,31.5688,31.595,31.5557,31.595,17386.0
2015-07-01 14:30:00,48.26,48.27,48.2,48.21,10229.0,31.5885,31.595,31.5492,31.5557,10229.0
2015-07-01 14:35:00,48.22,48.29,48.22,48.27,16743.0,31.5623,31.6081,31.5623,31.595,16743.0
2015-07-01 14:40:00,48.27,48.3,48.26,48.29,17623.0,31.595,31.6147,31.5885,31.6081,17623.0
2015-07-01 14:45:00,48.29,48.4,48.28,48.38,22580.0,31.6081,31.6801,31.6016,31.667,22580.0
2015-07-01 14:50:00,48.37,48.38,48.31,48.35,18172.0,31.6605,31.667,31.6212,31.6474,18172.0
2015-07-01 14:55:00,48.34,48.35,48.28,48.28,27461.0,31.6408,31.6474,31.6016,31.6016,27461.0
2015-07-01 15:00:00,48.28,48.41,48.28,48.4,43710.0,31.6016,31.6867,31.6016,31.6801,43710.0
2015-07-01 15:05:00,48.4,48.43,48.35,48.35,24911.0,31.6801,31.6997,31.6474,31.6474,24911.0
2015-07-01 15:10:00,48.35,48.43,48.34,48.41,33388.0,31.6474,31.6997,31.6408,31.6867,33388.0
2015-07-01 15:15:00,48.41,48.42,48.37,48.38,26803.0,31.6867,31.6932,31.6605,31.667,26803.0
2015-07-01 15:20:00,48.38,48.42,48.34,48.42,36508.0,31.667,31.6932,31.6408,31.6932,36508.0
2015-07-01 15:25:00,48.42,48.43,48.37,48.42,24061.0,31.6932,31.6997,31.6605,31.6932,24061.0
2015-07-01 15:30:00,48.43,48.44,48.36,48.39,55077.0,31.6997,31.7063,31.6539,31.6736,55077.0
2015-07-01 15:35:00,48.39,48.41,48.38,48.38,72963.0,31.6736,31.6867,31.667,31.667,72963.0
2015-07-01 15:40:00,48.39,48.5,48.38,48.48,121936.0,31.6736,31.7456,31.667,31.7325,121936.0
2015-07-01 15:45:00,48.48,48.58,48.47,48.57,101936.0,31.7325,31.7979,31.7259,31.7914,101936.0
2015-07-01 15:50:00,48.57,48.61,48.56,48.6,140212.0,31.7914,31.8176,31.7848,31.811,140212.0
2015-07-01 15:55:00,48.6,48.64,48.53,48.56,196757.0,31.811,31.8372,31.7652,31.7848,196757.0
2015-07-02 09:30:00,48.55,48.82,48.54,48.59,69028.0,31.7783,31.955,31.7717,31.8045,69028.0
2015-07-02 09:35:00,48.59,48.7,48.57,48.59,18070.0,31.8045,31.8765,31.7914,31.8045,18070.0
2015-07-02 09:40:00,48.6,48.61,48.49,48.5,18053.0,31.811,31.8176,31.739,31.7456,18053.0
2015-07-02 09:45:00,48.51,48.52,48.46,48.46,17349.0,31.7521,31.7587,31.7194,31.7194,17349.0
2015-07-02 09:50:00,48.46,48.54,48.41,48.49,20921.0,31.7194,31.7717,31.6867,31.739,20921.0
2015-07-02 09:55:00,48.49,48.56,48.49,48.55,6468.0,31.739,31.7848,31.739,31.7783,6468.0
2015-07-02 10:00:00,48.55,48.55,48.46,48.54,20813.0,31.7783,31.7783,31.7194,31.7717,20813.0
2015-07-02 10:05:00,48.54,48.64,48.53,48.61,24620.0,31.7717,31.8372,31.7652,31.8176,24620.0
2015-07-02 10:10:00,48.61,48.61,48.5,48.5,74754.0,31.8176,31.8176,31.7456,31.7456,74754.0
2015-07-02 10:15:00,48.5,48.51,48.46,48.47,30758.0,31.7456,31.7521,31.7194,31.7259,30758.0
2015-07-02 10:20:00,48.48,48.49,48.45,48.49,12676.0,31.7325,31.739,31.7128,31.739,12676.0
2015-07-02 10:25:00,48.49,48.53,48.48,48.5,12316.0,31.739,31.7652,31.7325,31.7456,12316.0
2015-07-02 10:30:00,48.5,48.5,48.45,48.48,25561.0,31.7456,31.7456,31.7128,31.7325,25561.0
2015-07-02 10:35:00,48.47,48.48,48.45,48.45,27338.0,31.7259,31.7325,31.7128,31.7128,27338.0
2015-07-02 10:40:00,48.46,48.47,48.44,48.45,26334.0,31.7194,31.7259,31.7063,31.7128,26334.0
2015-07-02 10:45:00,48.46,48.49,48.45,48.45,18275.0,31.7194,31.739,31.7128,31.7128,18275.0
2015-07-02 10:50:00,48.45,48.48,48.42,48.46,29915.0,31.7128,31.7325,31.6932,31.7194,29915.0
2015-07-02 10:55:00,48.46,48.47,48.43,48.44,24948.0,31.7194,31.7259,31.6997,31.7063,24948.0
2015-07-02 11:00:00,48.43,48.43,48.33,48.33,23531.0,31.6997,31.6997,31.6343,31.6343,23531.0
2015-07-02 11:05:00,48.34,48.36,48.29,48.29,26180.0,31.6408,31.6539,31.6081,31.6081,26180.0
2015-07-02 11:10:00,48.28,48.28,48.22,48.24,21580.0,31.6016,31.6016,31.5623,31.5754,21580.0
2015-07-02 11:15:00,48.24,48.24,48.19,48.23,22936.0,31.5754,31.5754,31.5427,31.5688,22936.0
2015-07-02 11:20:00,48.24,48.24,48.2,48.23,25005.0,31.5754,31.5754,31.5492,31.5688,25005.0
2015-07-02 11:25:00,48.23,48.25,48.2,48.23,17468.0,31.5688,31.5819,31.5492,31.5688,17468.0
2015-07-02 11:30:00,48.22,48.24,48.2,48.23,15616.0,31.5623,31.5754,31.5492,31.5688,15616.0
2015-07-02 11:35:00,48.23,48.26,48.21,48.25,19047.0,31.5688,31.5885,31.5557,31.5819,19047.0
2015-07-02 11:40:00,48.25,48.28,48.23,48.26,19030.0,31.5819,31.6016,31.5688,31.5885,19030.0
2015-07-02 11:45:00,48.26,48.26,48.2,48.22,11770.0,31.5885,31.5885,31.5492,31.5623,11770.0
2015-07-02 11:50:00,48.21,48.22,48.17,48.21,20775.0,31.5557,31.5623,31.5296,31.5557,20775.0
2015-07-02 11:55:00,48.2,48.21,48.18,48.18,10430.0,31.5492,31.5557,31.5361,31.5361,10430.0
2015-07-02 12:00:00,48.19,48.24,48.18,48.23,19073.0,31.5427,31.5754,31.5361,31.5688,19073.0
2015-07-02 12:05:00,48.23,48.23,48.18,48.21,22793.0,31.5688,31.5688,31.5361,31.5557,22793.0
2015-07-02 12:10:00,48.2,48.23,48.19,48.19,19180.0,31.5492,31.5688,31.5427,31.5427,19180.0
2015-07-02 12:15:00,48.18,48.18,48.12,48.12,12091.0,31.5361,31.5361,31.4968,31.4968,12091.0
2015-07-02 12:20:00,48.11,48.13,48.09,48.12,26978.0,31.4903,31.5034,31.4772,31.4968,26978.0
2015-07-02 12:25:00,48.12,48.18,48.11,48.15,12296.0,31.4968,31.5361,31.4903,31.5165,12296.0
2015-07-02 12:30:00,48.15,48.16,48.1,48.1,16936.0,31.5165,31.523,31.4837,31.4837,16936.0
2015-07-02 12:35:00,48.1,48.11,48.06,48.07,30231.0,31.4837,31.4903,31.4576,31.4641,30231.0
2015-07-02 12:40:00,48.08,48.11,48.05,48.11,23899.0,31.4707,31.4903,31.451,31.4903,23899.0
2015-07-02 12:45:00,48.11,48.17,48.09,48.17,11842.0,31.4903,31.5296,31.4772,31.5296,11842.0
2015-07-02 12:50:00,48.17,48.17,48.15,48.17,14085.0,31.5296,31.5296,31.5165,31.5296,14085.0
2015-07-02 12:55:00,48.17,48.17,48.16,48.17,6840.0,31.5296,31.5296,31.523,31.5296,6840.0
2015-07-02 13:00:00,48.16,48.17,48.09,48.09,17580.0,31.523,31.5296,31.4772,31.4772,17580.0
2015-07-02 13:05:00,48.09,48.11,48.08,48.1,17655.0,31.4772,31.4903,31.4707,31.4837,17655.0
2015-07-02 13:10:00,48.1,48.1,48.07,48.09,18377.0,31.4837,31.4837,31.4641,31.4772,18377.0
2015-07-02 13:15:00,48.09,48.1,48.07,48.07,11893.0,31.4772,31.4837,31.4641,31.4641,11893.0
2015-07-02 13:20:00,48.08,48.11,48.05,48.11,15107.0,31.4707,31.4903,31.451,31.4903,15107.0
2015-07-02 13:25:00,48.11,48.11,48.04,48.07,45364.0,31.4903,31.4903,31.4445,31.4641,45364.0
2015-07-02 13:30:00,48.07,48.09,48.04,48.05,19353.0,31.4641,31.4772,31.4445,31.451,19353.0
2015-07-02 13:35:00,48.06,48.08,48.02,48.03,26585.0,31.4576,31.4707,31.4314,31.4379,26585.0
2015-07-02 13:40:00,48.03,48.05,48.01,48.05,23992.0,31.4379,31.451,31.4248,31.451,23992.0
2015-07-02 13:45:00,48.04,48.09,48.04,48.08,23603.0,31.4445,31.4772,31.4445,31.4707,23603.0
2015-07-02 13:50:00,48.08,48.11,48.06,48.07,20193.0,31.4707,31.4903,31.4576,31.4641,20193.0
2015-07-02 13:55:00,48.07,48.08,48.03,48.07,34710.0,31.4641,31.4707,31.4379,31.4641,34710.0
2015-07-02 14:00:00,48.06,48.1,48.04,48.06,41981.0,31.4576,31.4837,31.4445,31.4576,41981.0
2015-07-02 14:05:00,48.06,48.07,48.0,48.05,33803.0,31.4576,31.4641,31.4183,31.451,33803.0
2015-07-02 14:10:00,48.04,48.04,48.0,48.0,26803.0,31.4445,31.4445,31.4183,31.4183,26803.0
2015-07-02 14:15:00,48.0,48.03,47.99,48.03,36513.0,31.4183,31.4379,31.4117,31.4379,36513.0
2015-07-02 14:20:00,48.03,48.05,48.02,48.03,14775.0,31.4379,31.451,31.4314,31.4379,14775.0
2015-07-02 14:25:00,48.03,48.06,48.02,48.04,23071.0,31.4379,31.4576,31.4314,31.4445,23071.0
2015-07-02 14:30:00,48.04,48.11,48.04,48.11,33071.0,31.4445,31.4903,31.4445,31.4903,33071.0
2015-07-02 14:35:00,48.1,48.11,48.05,48.06,18912.0,31.4837,31.4903,31.451,31.4576,18912.0
2015-07-02 14:40:00,48.06,48.06,47.99,47.99,28073.0,31.4576,31.4576,31.4117,31.4117,28073.0
2015-07-02 14:45:00,48.0,48.04,47.99,48.04,19147.0,31.4183,31.4445,31.4117,31.4445,19147.0
2015-07-02 14:50:00,48.05,48.07,48.02,48.05,38041.0,31.451,31.4641,31.4314,31.451,38041.0
2015-07-02 14:55:00,48.06,48.09,48.05,48.06,25220.0,31.4576,31.4772,31.451,31.4576,25220.0
2015-07-02 15:00:00,48.07,48.11,48.05,48.11,25191.0,31.4641,31.4903,31.451,31.4903,25191.0
2015-07-02 15:05:00,48.11,48.11,48.04,48.05,31204.0,31.4903,31.4903,31.4445,31.451,31204.0
2015-07-02 15:10:00,48.05,48.05,48.0,48.01,71897.0,31.451,31.451,31.4183,31.4248,71897.0
2015-07-02 15:15:00,48.01,48.02,47.98,48.0,55696.0,31.4248,31.4314,31.4052,31.4183,55696.0
2015-07-02 15:20:00,47.99,48.06,47.98,48.06,88069.0,31.4117,31.4576,31.4052,31.4576,88069.0
2015-07-02 15:25:00,48.06,48.06,48.01,48.01,52621.0,31.4576,31.4576,31.4248,31.4248,52621.0
2015-07-02 15:30:00,48.01,48.04,47.99,48.04,65908.0,31.4248,31.4445,31.4117,31.4445,65908.0
2015-07-02 15:35:00,48.04,48.04,47.99,47.99,58954.0,31.4445,31.4445,31.4117,31.4117,58954.0
2015-07-02 15:40:00,47.99,48.03,47.99,48.03,69877.0,31.4117,31.4379,31.4117,31.4379,69877.0
2015-07-02 15:45:00,48.03,48.04,48.01,48.02,63946.0,31.4379,31.4445,31.4248,31.4314,63946.0
2015-07-02 15:50:00,48.01,48.04,47.97,47.98,73229.0,31.4248,31.4445,31.3987,31.4052,73229.0
2015-07-02 15:55:00,47.97,48.01,47.96,47.96,235200.0,31.3987,31.4248,31.3921,31.3921,235200.0
2015-07-06 09:30:00,47.65,47.81,47.5,47.55,113975.0,31.1892,31.2939,31.091,31.1237,113975.0
2015-07-06 09:35:00,47.54,47.68,47.51,47.63,38682.0,31.1172,31.2088,31.0976,31.1761,38682.0
2015-07-06 09:40:00,47.62,47.85,47.61,47.84,43646.0,31.1696,31.3201,31.163,31.3136,43646.0
2015-07-06 09:45:00,47.82,47.84,47.77,47.77,29661.0,31.3005,31.3136,31.2677,31.2677,29661.0
2015-07-06 09:50:00,47.76,47.78,47.56,47.59,28513.0,31.2612,31.2743,31.1303,31.1499,28513.0
2015-07-06 09:55:00,47.6,47.66,47.56,47.62,36855.0,31.1565,31.1957,31.1303,31.1696,36855.0
2015-07-06 10:00:00,47.62,47.67,47.56,47.67,31221.0,31.1696,31.2023,31.1303,31.2023,31221.0
2015-07-06 10:05:00,47.67,47.78,47.63,47.78,15646.0,31.2023,31.2743,31.1761,31.2743,15646.0
2015-07-06 10:10:00,47.78,47.84,47.68,47.82,50397.0,31.2743,31.3136,31.2088,31.3005,50397.0
2015-07-06 10:15:00,47.82,47.85,47.8,47.83,30143.0,31.3005,31.3201,31.2874,31.307,30143.0
2015-07-06 10:20:00,47.83,48.06,47.81,47.96,95955.0,31.307,31.4576,31.2939,31.3921,95955.0
2015-07-06 10:25:00,47.97,48.01,47.94,48.01,23769.0,31.3987,31.4248,31.379,31.4248,23769.0
2015-07-06 10:30:00,48.02,48.08,47.98,48.06,27198.0,31.4314,31.4707,31.4052,31.4576,27198.0
2015-07-06 10:35:00,48.06,48.1,48.03,48.04,27953.0,31.4576,31.4837,31.4379,31.4445,27953.0
2015-07-06 10:40:00,48.05,48.13,48.03,48.11,20007.0,31.451,31.5034,31.4379,31.4903,20007.0
2015-07-06 10:45:00,48.11,48.15,48.09,48.09,32363.0,31.4903,31.5165,31.4772,31.4772,32363.0
2015-07-06 10:50:00,48.09,48.09,48.0,48.02,23573.0,31.4772,31.4772,31.4183,31.4314,23573.0
2015-07-06 10:55:00,48.01,48.02,47.92,47.93,23392.0,31.4248,31.4314,31.3659,31.3725,23392.0
2015-07-06 11:00:00,47.94,48.02,47.93,48.02,16067.0,31.379,31.4314,31.3725,31.4314,16067.0
2015-07-06 11:05:00,48.01,48.01,47.89,47.91,28852.0,31.4248,31.4248,31.3463,31.3594,28852.0
2015-07-06 11:10:00,47.91,47.92,47.89,47.92,13656.0,31.3594,31.3659,31.3463,31.3659,13656.0
2015-07-06 11:15:00,47.92,47.92,47.87,47.87,25147.0,31.3659,31.3659,31.3332,31.3332,25147.0
2015-07-06 11:20:00,47.86,47.86,47.81,47.83,13838.0,31.3267,31.3267,31.2939,31.307,13838.0
2015-07-06 11:25:00,47.83,47.83,47.8,47.82,9437.0,31.307,31.307,31.2874,31.3005,9437.0
2015-07-06 11:30:00,47.82,47.83,47.77,47.78,27220.0,31.3005,31.307,31.2677,31.2743,27220.0
2015-07-06 11:35:00,47.77,47.79,47.75,47.77,27479.0,31.2677,31.2808,31.2547,31.2677,27479.0
2015-07-06 11:40:00,47.77,47.8,47.75,47.78,18719.0,31.2677,31.2874,31.2547,31.2743,18719.0
2015-07-06 11:45:00,47.78,47.8,47.77,47.77,7501.0,31.2743,31.2874,31.2677,31.2677,7501.0
2015-07-06 11:50:00,47.78,47.8,47.75,47.78,17876.0,31.2743,31.2874,31.2547,31.2743,17876.0
2015-07-06 11:55:00,47.77,47.84,47.77,47.83,19820.0,31.2677,31.3136,31.2677,31.307,19820.0
2015-07-06 12:00:00,47.83,47.84,47.81,47.83,16815.0,31.307,31.3136,31.2939,31.307,16815.0
2015-07-06 12:05:00,47.83,47.84,47.81,47.82,22759.0,31.307,31.3136,31.2939,31.3005,22759.0
2015-07-06 12:10:00,47.82,47.85,47.82,47.84,22983.0,31.3005,31.3201,31.3005,31.3136,22983.0
2015-07-06 12:15:00,47.83,47.85,47.77,47.82,44903.0,31.307,31.3201,31.2677,31.3005,44903.0
2015-07-06 12:20:00,47.82,47.82,47.8,47.82,15380.0,31.3005,31.3005,31.2874,31.3005,15380.0
2015-07-06 12:25:00,47.81,47.82,47.71,47.72,28732.0,31.2939,31.3005,31.2285,31.235,28732.0
2015-07-06 12:30:00,47.72,47.72,47.67,47.7,37529.0,31.235,31.235,31.2023,31.2219,37529.0
2015-07-06 12:35:00,47.71,47.72,47.7,47.71,7604.0,31.2285,31.235,31.2219,31.2285,7604.0
2015-07-06 12:40:00,47.72,47.76,47.71,47.76,16391.0,31.235,31.2612,31.2285,31.2612,16391.0
2015-07-06 12:45:00,47.76,47.79,47.74,47.78,13763.0,31.2612,31.2808,31.2481,31.2743,13763.0
2015-07-06 12:50:00,47.79,47.79,47.74,47.75,16331.0,31.2808,31.2808,31.2481,31.2547,16331.0
2015-07-06 12:55:00,47.76,47.78,47.73,47.74,24161.0,31.2612,31.2743,31.2416,31.2481,24161.0
2015-07-06 13:00:00,47.74,47.78,47.74,47.78,6676.0,31.2481,31.2743,31.2481,31.2743,6676.0
2015-07-06 13:05:00,47.78,47.79,47.73,47.73,14389.0,31.2743,31.2808,31.2416,31.2416,14389.0
2015-07-06 13:10:00,47.74,47.75,47.7,47.72,15547.0,31.2481,31.2547,31.2219,31.235,15547.0
2015-07-06 13:15:00,47.72,47.73,47.59,47.62,27034.0,31.235,31.2416,31.1499,31.1696,27034.0
2015-07-06 13:20:00,47.61,47.64,47.6,47.62,9827.0,31.163,31.1827,31.1565,31.1696,9827.0
2015-07-06 13:25:00,47.62,47.64,47.62,47.63,9126.0,31.1696,31.1827,31.1696,31.1761,9126.0
2015-07-06 13:30:00,47.63,47.64,47.61,47.62,14452.0,31.1761,31.1827,31.163,31.1696,14452.0
2015-07-06 13:35:00,47.62,47.64,47.61,47.62,25965.0,31.1696,31.1827,31.163,31.1696,25965.0
2015-07-06 13:40:00,47.62,47.62,47.55,47.6,20299.0,31.1696,31.1696,31.1237,31.1565,20299.0
2015-07-06 13:45:00,47.61,47.61,47.53,47.56,21894.0,31.163,31.163,31.1107,31.1303,21894.0
2015-07-06 13:50:00,47.56,47.6,47.55,47.57,32110.0,31.1303,31.1565,31.1237,31.1368,32110.0
2015-07-06 13:55:00,47.57,47.61,47.55,47.56,12473.0,31.1368,31.163,31.1237,31.1303,12473.0
2015-07-06 14:00:00,47.56,47.56,47.5,47.53,22418.0,31.1303,31.1303,31.091,31.1107,22418.0
2015-07-06 14:05:00,47.52,47.53,47.48,47.49,33405.0,31.1041,31.1107,31.0779,31.0845,33405.0
2015-07-06 14:10:00,47.49,47.51,47.45,47.51,24357.0,31.0845,31.0976,31.0583,31.0976,24357.0
2015-07-06 14:15:00,47.5,47.53,47.49,47.51,17008.0,31.091,31.1107,31.0845,31.0976,17008.0
2015-07-06 14:20:00,47.52,47.56,47.51,47.56,16918.0,31.1041,31.1303,31.0976,31.1303,16918.0
2015-07-06 14:25:00,47.56,47.57,47.51,47.52,19125.0,31.1303,31.1368,31.0976,31.1041,19125.0
2015-07-06 14:30:00,47.52,47.56,47.51,47.56,9057.0,31.1041,31.1303,31.0976,31.1303,9057.0
2015-07-06 14:35:00,47.56,47.57,47.53,47.53,16063.0,31.1303,31.1368,31.1107,31.1107,16063.0
2015-07-06 14:40:00,47.53,47.56,47.52,47.52,14675.0,31.1107,31.1303,31.1041,31.1041,14675.0
2015-07-06 14:45:00,47.52,47.64,47.52,47.63,15169.0,31.1041,31.1827,31.1041,31.1761,15169.0
2015-07-06 14:50:00,47.64,47.64,47.61,47.61,17695.0,31.1827,31.1827,31.163,31.163,17695.0
2015-07-06 14:55:00,47.61,47.66,47.61,47.66,17587.0,31.163,31.1957,31.163,31.1957,17587.0
2015-07-06 15:00:00,47.66,47.67,47.65,47.66,23805.0,31.1957,31.2023,31.1892,31.1957,23805.0
2015-07-06 15:05:00,47.66,47.67,47.63,47.63,19397.0,31.1957,31.2023,31.1761,31.1761,19397.0
2015-07-06 15:10:00,47.63,47.68,47.63,47.68,30747.0,31.1761,31.2088,31.1761,31.2088,30747.0
2015-07-06 15:15:00,47.68,47.7,47.67,47.69,39175.0,31.2088,31.2219,31.2023,31.2154,39175.0
2015-07-06 15:20:00,47.69,47.73,47.67,47.7,34319.0,31.2154,31.2416,31.2023,31.2219,34319.0
2015-07-06 15:25:00,47.7,47.72,47.67,47.68,28368.0,31.2219,31.235,31.2023,31.2088,28368.0
2015-07-06 15:30:00,47.68,47.78,47.67,47.77,52569.0,31.2088,31.2743,31.2023,31.2677,52569.0
2015-07-06 15:35:00,47.77,47.78,47.73,47.75,54397.0,31.2677,31.2743,31.2416,31.2547,54397.0
2015-07-06 15:40:00,47.74,47.75,47.69,47.7,42902.0,31.2481,31.2547,31.2154,31.2219,42902.0
2015-07-06 15:45:00,47.71,47.73,47.7,47.71,65072.0,31.2285,31.2416,31.2219,31.2285,65072.0
2015-07-06 15:50:00,47.71,47.73,47.67,47.69,103664.0,31.2285,31.2416,31.2023,31.2154,103664.0
2015-07-06 15:55:00,47.69,47.69,47.62,47.67,185777.0,31.2154,31.2154,31.1696,31.2023,185777.0
2015-07-07 09:30:00,47.74,47.88,47.6,47.71,68095.0,31.2481,31.3397,31.1565,31.2285,68095.0
2015-07-07 09:35:00,47.69,47.79,47.56,47.56,19368.0,31.2154,31.2808,31.1303,31.1303,19368.0
2015-07-07 09:40:00,47.59,47.59,47.41,47.42,33199.0,31.1499,31.1499,31.0321,31.0387,33199.0
2015-07-07 09:45:00,47.4,47.52,47.37,47.5,17634.0,31.0256,31.1041,31.0059,31.091,17634.0
2015-07-07 09:50:00,47.48,47.61,47.43,47.58,22956.0,31.0779,31.163,31.0452,31.1434,22956.0
2015-07-07 09:55:00,47.58,47.59,47.46,47.47,18324.0,31.1434,31.1499,31.0648,31.0714,18324.0
2015-07-07 10:00:00,47.47,47.47,47.34,47.35,22036.0,31.0714,31.0714,30.9863,30.9928,22036.0
2015-07-07 10:05:00,47.35,47.35,47.18,47.23,32308.0,30.9928,30.9928,30.8816,30.9143,32308.0
2015-07-07 10:10:00,47.23,47.32,47.23,47.25,29459.0,30.9143,30.9732,30.9143,30.9274,29459.0
2015-07-07 10:15:00,47.24,47.24,47.13,47.18,32695.0,30.9208,30.9208,30.8488,30.8816,32695.0
2015-07-07 10:20:00,47.17,47.26,47.16,47.25,17124.0,30.875,30.9339,30.8685,30.9274,17124.0
2015-07-07 10:25:00,47.24,47.26,47.18,47.19,49599.0,30.9208,30.9339,30.8816,30.8881,49599.0
2015-07-07 10:30:00,47.19,47.19,47.14,47.16,27828.0,30.8881,30.8881,30.8554,30.8685,27828.0
2015-07-07 10:35:00,47.16,47.21,47.13,47.16,22525.0,30.8685,30.9012,30.8488,30.8685,22525.0
2015-07-07 10:40:00,47.15,47.16,47.06,47.09,22453.0,30.8619,30.8685,30.803,30.8227,22453.0
2015-07-07 10:45:00,47.09,47.15,47.09,47.14,25459.0,30.8227,30.8619,30.8227,30.8554,25459.0
2015-07-07 10:50:00,47.14,47.14,47.04,47.08,93402.0,30.8554,30.8554,30.7899,30.8161,93402.0
2015-07-07 10:55:00,47.07,47.07,46.98,47.01,77661.0,30.8096,30.8096,30.7507,30.7703,77661.0
2015-07-07 11:00:00,47.02,47.06,46.98,47.05,59025.0,30.7768,30.803,30.7507,30.7965,59025.0
2015-07-07 11:05:00,47.05,47.06,47.02,47.03,12153.0,30.7965,30.803,30.7768,30.7834,12153.0
2015-07-07 11:10:00,47.03,47.13,47.03,47.13,16970.0,30.7834,30.8488,30.7834,30.8488,16970.0
2015-07-07 11:15:00,47.12,47.2,47.12,47.15,16864.0,30.8423,30.8947,30.8423,30.8619,16864.0
2015-07-07 11:20:00,47.16,47.16,47.05,47.08,38537.0,30.8685,30.8685,30.7965,30.8161,38537.0
2015-07-07 11:25:00,47.08,47.16,47.07,47.09,17897.0,30.8161,30.8685,30.8096,30.8227,17897.0
2015-07-07 11:30:00,47.09,47.11,47.05,47.06,17682.0,30.8227,30.8357,30.7965,30.803,17682.0
2015-07-07 11:35:00,47.06,47.2,47.05,47.19,15928.0,30.803,30.8947,30.7965,30.8881,15928.0
2015-07-07 11:40:00,47.19,47.31,47.18,47.29,29330.0,30.8881,30.9667,30.8816,30.9536,29330.0
2015-07-07 11:45:00,47.31,47.31,47.21,47.23,21735.0,30.9667,30.9667,30.9012,30.9143,21735.0
2015-07-07 11:50:00,47.22,47.23,47.2,47.22,15301.0,30.9077,30.9143,30.8947,30.9077,15301.0
2015-07-07 11:55:00,47.23,47.39,47.23,47.37,23690.0,30.9143,31.019,30.9143,31.0059,23690.0
2015-07-07 12:00:00,47.36,47.37,47.3,47.37,27005.0,30.9994,31.0059,30.9601,31.0059,27005.0
2015-07-07 12:05:00,47.36,47.38,47.3,47.31,10569.0,30.9994,31.0125,30.9601,30.9667,10569.0
2015-07-07 12:10:00,47.31,47.31,47.26,47.27,8353.0,30.9667,30.9667,30.9339,30.9405,8353.0
2015-07-07 12:15:00,47.28,47.32,47.27,47.32,11160.0,30.947,30.9732,30.9405,30.9732,11160.0
2015-07-07 12:20:00,47.32,47.33,47.31,47.32,11961.0,30.9732,30.9797,30.9667,30.9732,11961.0
2015-07-07 12:25:00,47.32,47.36,47.32,47.33,14722.0,30.9732,30.9994,30.9732,30.9797,14722.0
2015-07-07 12:30:00,47.34,47.36,47.32,47.35,11539.0,30.9863,30.9994,30.9732,30.9928,11539.0
2015-07-07 12:35:00,47.35,47.43,47.33,47.42,12181.0,30.9928,31.0452,30.9797,31.0387,12181.0
2015-07-07 12:40:00,47.43,47.44,47.4,47.42,11898.0,31.0452,31.0517,31.0256,31.0387,11898.0
2015-07-07 12:45:00,47.43,47.52,47.42,47.47,17838.0,31.0452,31.1041,31.0387,31.0714,17838.0
2015-07-07 12:50:00,47.47,47.51,47.45,47.51,12118.0,31.0714,31.0976,31.0583,31.0976,12118.0
2015-07-07 12:55:00,47.52,47.57,47.49,47.53,18939.0,31.1041,31.1368,31.0845,31.1107,18939.0
2015-07-07 13:00:00,47.53,47.54,47.46,47.47,15042.0,31.1107,31.1172,31.0648,31.0714,15042.0
2015-07-07 13:05:00,47.47,47.47,47.4,47.46,11931.0,31.0714,31.0714,31.0256,31.0648,11931.0
2015-07-07 13:10:00,47.46,47.63,47.45,47.62,14999.0,31.0648,31.1761,31.0583,31.1696,14999.0
2015-07-07 13:15:00,47.62,47.62,47.48,47.52,18374.0,31.1696,31.1696,31.0779,31.1041,18374.0
2015-07-07 13:20:00,47.53,47.54,47.48,47.5,14773.0,31.1107,31.1172,31.0779,31.091,14773.0
2015-07-07 13:25:00,47.5,47.5,47.44,47.48,25083.0,31.091,31.091,31.0517,31.0779,25083.0
2015-07-07 13:30:00,47.49,47.5,47.4,47.42,27186.0,31.0845,31.091,31.0256,31.0387,27186.0
2015-07-07 13:35:00,47.41,47.45,47.41,47.45,12743.0,31.0321,31.0583,31.0321,31.0583,12743.0
2015-07-07 13:40:00,47.45,47.49,47.39,47.46,26641.0,31.0583,31.0845,31.019,31.0648,26641.0
2015-07-07 13:45:00,47.47,47.48,47.45,47.47,32293.0,31.0714,31.0779,31.0583,31.0714,32293.0
2015-07-07 13:50:00,47.47,47.48,47.39,47.41,19479.0,31.0714,31.0779,31.019,31.0321,19479.0
2015-07-07 13:55:00,47.41,47.44,47.4,47.43,17046.0,31.0321,31.0517,31.0256,31.0452,17046.0
2015-07-07 14:00:00,47.43,47.45,47.42,47.43,22610.0,31.0452,31.0583,31.0387,31.0452,22610.0
2015-07-07 14:05:00,47.44,47.44,47.4,47.43,26011.0,31.0517,31.0517,31.0256,31.0452,26011.0
2015-07-07 14:10:00,47.43,47.44,47.42,47.44,10895.0,31.0452,31.0517,31.0387,31.0517,10895.0
2015-07-07 14:15:00,47.43,47.47,47.41,47.42,33796.0,31.0452,31.0714,31.0321,31.0387,33796.0
2015-07-07 14:20:00,47.42,47.43,47.36,47.41,20540.0,31.0387,31.0452,30.9994,31.0321,20540.0
2015-07-07 14:25:00,47.41,47.44,47.41,47.42,26941.0,31.0321,31.0517,31.0321,31.0387,26941.0
2015-07-07 14:30:00,47.42,47.55,47.42,47.54,42909.0,31.0387,31.1237,31.0387,31.1172,42909.0
2015-07-07 14:35:00,47.54,47.59,47.53,47.55,34088.0,31.1172,31.1499,31.1107,31.1237,34088.0
2015-07-07 14:40:00,47.56,47.71,47.55,47.68,32828.0,31.1303,31.2285,31.1237,31.2088,32828.0
2015-07-07 14:45:00,47.68,47.73,47.66,47.69,18857.0,31.2088,31.2416,31.1957,31.2154,18857.0
2015-07-07 14:50:00,47.68,47.73,47.66,47.73,21904.0,31.2088,31.2416,31.1957,31.2416,21904.0
2015-07-07 14:55:00,47.73,47.89,47.72,47.89,34488.0,31.2416,31.3463,31.235,31.3463,34488.0
2015-07-07 15:00:00,47.88,47.91,47.87,47.89,37146.0,31.3397,31.3594,31.3332,31.3463,37146.0
2015-07-07 15:05:00,47.89,47.89,47.83,47.84,40349.0,31.3463,31.3463,31.307,31.3136,40349.0
2015-07-07 15:10:00,47.84,47.89,47.84,47.89,37003.0,31.3136,31.3463,31.3136,31.3463,37003.0
2015-07-07 15:15:00,47.89,47.96,47.85,47.96,63068.0,31.3463,31.3921,31.3201,31.3921,63068.0
2015-07-07 15:20:00,47.95,47.97,47.93,47.96,69339.0,31.3856,31.3987,31.3725,31.3921,69339.0
2015-07-07 15:25:00,47.96,47.99,47.9,47.91,45343.0,31.3921,31.4117,31.3528,31.3594,45343.0
2015-07-07 15:30:00,47.9,47.94,47.87,47.94,51206.0,31.3528,31.379,31.3332,31.379,51206.0
2015-07-07 15:35:00,47.95,47.98,47.93,47.96,75030.0,31.3856,31.4052,31.3725,31.3921,75030.0
2015-07-07 15:40:00,47.97,47.97,47.87,47.89,90847.0,31.3987,31.3987,31.3332,31.3463,90847.0
2015-07-07 15:45:00,47.89,47.94,47.88,47.9,196050.0,31.3463,31.379,31.3397,31.3528,196050.0
2015-07-07 15:50:00,47.9,48.04,47.89,47.99,158127.0,31.3528,31.4445,31.3463,31.4117,158127.0
2015-07-07 15:55:00,47.98,48.01,47.95,48.0,159147.0,31.4052,31.4248,31.3856,31.4183,159147.0
2015-07-08 09:30:00,47.45,47.69,47.33,47.62,75134.0,31.0583,31.2154,30.9797,31.1696,75134.0
2015-07-08 09:35:00,47.6,47.63,47.48,47.55,32299.0,31.1565,31.1761,31.0779,31.1237,32299.0
2015-07-08 09:40:00,47.56,47.6,47.41,47.58,18038.0,31.1303,31.1565,31.0321,31.1434,18038.0
2015-07-08 09:45:00,47.58,47.59,47.43,47.43,14285.0,31.1434,31.1499,31.0452,31.0452,14285.0
2015-07-08 09:50:00,47.42,47.42,47.3,47.34,21338.0,31.0387,31.0387,30.9601,30.9863,21338.0
2015-07-08 09:55:00,47.35,47.47,47.33,47.43,13689.0,30.9928,31.0714,30.9797,31.0452,13689.0
2015-07-08 10:00:00,47.42,47.42,47.08,47.11,58521.0,31.0387,31.0387,30.8161,30.8357,58521.0
2015-07-08 10:05:00,47.11,47.21,47.09,47.18,16346.0,30.8357,30.9012,30.8227,30.8816,16346.0
2015-07-08 10:10:00,47.19,47.2,47.08,47.18,32478.0,30.8881,30.8947,30.8161,30.8816,32478.0
2015-07-08 10:15:00,47.18,47.27,47.16,47.27,17072.0,30.8816,30.9405,30.8685,30.9405,17072.0
2015-07-08 10:20:00,47.26,47.34,47.24,47.32,14111.0,30.9339,30.9863,30.9208,30.9732,14111.0
2015-07-08 10:25:00,47.31,47.31,47.2,47.23,30783.0,30.9667,30.9667,30.8947,30.9143,30783.0
2015-07-08 10:30:00,47.22,47.22,47.13,47.15,24358.0,30.9077,30.9077,30.8488,30.8619,24358.0
2015-07-08 10:35:00,47.14,47.19,47.11,47.18,36053.0,30.8554,30.8881,30.8357,30.8816,36053.0
2015-07-08 10:40:00,47.18,47.2,47.16,47.18,22261.0,30.8816,30.8947,30.8685,30.8816,22261.0
2015-07-08 10:45:00,47.19,47.25,47.16,47.22,16110.0,30.8881,30.9274,30.8685,30.9077,16110.0
2015-07-08 10:50:00,47.23,47.35,47.22,47.33,21059.0,30.9143,30.9928,30.9077,30.9797,21059.0
2015-07-08 10:55:00,47.32,47.38,47.26,47.37,55296.0,30.9732,31.0125,30.9339,31.0059,55296.0
2015-07-08 11:00:00,47.36,47.38,47.26,47.27,21466.0,30.9994,31.0125,30.9339,30.9405,21466.0
2015-07-08 11:05:00,47.27,47.3,47.23,47.23,26742.0,30.9405,30.9601,30.9143,30.9143,26742.0
2015-07-08 11:10:00,47.23,47.26,47.21,47.23,12403.0,30.9143,30.9339,30.9012,30.9143,12403.0
2015-07-08 11:15:00,47.24,47.26,47.2,47.26,15807.0,30.9208,30.9339,30.8947,30.9339,15807.0
2015-07-08 11:20:00,47.26,47.31,47.26,47.31,11696.0,30.9339,30.9667,30.9339,30.9667,11696.0
2015-07-08 11:25:00,47.29,47.32,47.28,47.3,12070.0,30.9536,30.9732,30.947,30.9601,12070.0
2015-07-08 11:30:00,47.29,47.33,47.27,47.3,12703.0,30.9536,30.9797,30.9405,30.9601,12703.0
2015-07-08 11:35:00,47.32,47.33,47.27,47.29,12345.0,30.9732,30.9797,30.9405,30.9536,12345.0
2015-07-08 11:40:00,47.29,47.31,47.14,47.2,14610.0,30.9536,30.9667,30.8554,30.8947,14610.0
2015-07-08 11:45:00,47.2,47.32,47.2,47.3,23438.0,30.8947,30.9732,30.8947,30.9601,23438.0
2015-07-08 11:50:00,47.3,47.31,47.24,47.26,12335.0,30.9601,30.9667,30.9208,30.9339,12335.0
2015-07-08 11:55:00,47.27,47.31,47.24,47.3,20399.0,30.9405,30.9667,30.9208,30.9601,20399.0
2015-07-08 12:00:00,47.3,47.37,47.26,47.37,17630.0,30.9601,31.0059,30.9339,31.0059,17630.0
2015-07-08 12:05:00,47.37,47.37,47.32,47.32,8824.0,31.0059,31.0059,30.9732,30.9732,8824.0
2015-07-08 12:10:00,47.32,47.33,47.25,47.25,13767.0,30.9732,30.9797,30.9274,30.9274,13767.0
2015-07-08 12:15:00,47.26,47.27,47.25,47.26,6338.0,30.9339,30.9405,30.9274,30.9339,6338.0
2015-07-08 12:20:00,47.27,47.34,47.27,47.28,11924.0,30.9405,30.9863,30.9405,30.947,11924.0
2015-07-08 12:25:00,47.28,47.29,47.26,47.28,6177.0,30.947,30.9536,30.9339,30.947,6177.0
2015-07-08 12:30:00,47.27,47.28,47.24,47.26,14197.0,30.9405,30.947,30.9208,30.9339,14197.0
2015-07-08 12:35:00,47.25,47.27,47.25,47.25,14405.0,30.9274,30.9405,30.9274,30.9274,14405.0
2015-07-08 12:40:00,47.25,47.27,47.25,47.26,5838.0,30.9274,30.9405,30.9274,30.9339,5838.0
2015-07-08 12:45:00,47.26,47.27,47.24,47.26,21112.0,30.9339,30.9405,30.9208,30.9339,21112.0
2015-07-08 12:50:00,47.26,47.28,47.24,47.25,26006.0,30.9339,30.947,30.9208,30.9274,26006.0
2015-07-08 12:55:00,47.25,47.34,47.25,47.33,20064.0,30.9274,30.9863,30.9274,30.9797,20064.0
2015-07-08 13:00:00,47.33,47.34,47.24,47.25,30838.0,30.9797,30.9863,30.9208,30.9274,30838.0
2015-07-08 13:05:00,47.25,47.26,47.21,47.22,23472.0,30.9274,30.9339,30.9012,30.9077,23472.0
2015-07-08 13:10:00,47.22,47.3,47.22,47.23,22030.0,30.9077,30.9601,30.9077,30.9143,22030.0
2015-07-08 13:15:00,47.22,47.25,47.21,47.21,15213.0,30.9077,30.9274,30.9012,30.9012,15213.0
2015-07-08 13:20:00,47.2,47.22,47.17,47.18,10366.0,30.8947,30.9077,30.875,30.8816,10366.0
2015-07-08 13:25:00,47.19,47.2,47.17,47.17,12909.0,30.8881,30.8947,30.875,30.875,12909.0
2015-07-08 13:30:00,47.17,47.19,47.15,47.16,7099.0,30.875,30.8881,30.8619,30.8685,7099.0
2015-07-08 13:35:00,47.15,47.19,47.15,47.19,17025.0,30.8619,30.8881,30.8619,30.8881,17025.0
2015-07-08 13:40:00,47.19,47.23,47.18,47.23,9109.0,30.8881,30.9143,30.8816,30.9143,9109.0
2015-07-08 13:45:00,47.23,47.27,47.21,47.26,10035.0,30.9143,30.9405,30.9012,30.9339,10035.0
2015-07-08 13:50:00,47.27,47.27,47.23,47.25,23963.0,30.9405,30.9405,30.9143,30.9274,23963.0
2015-07-08 13:55:00,47.26,47.28,47.24,47.25,18539.0,30.9339,30.947,30.9208,30.9274,18539.0
2015-07-08 14:00:00,47.23,47.25,47.16,47.22,15431.0,30.9143,30.9274,30.8685,30.9077,15431.0
2015-07-08 14:05:00,47.23,47.29,47.13,47.19,18254.0,30.9143,30.9536,30.8488,30.8881,18254.0
2015-07-08 14:10:00,47.18,47.25,47.16,47.21,24995.0,30.8816,30.9274,30.8685,30.9012,24995.0
2015-07-08 14:15:00,47.2,47.21,47.08,47.09,21050.0,30.8947,30.9012,30.8161,30.8227,21050.0
2015-07-08 14:20:00,47.07,47.11,47.03,47.09,19238.0,30.8096,30.8357,30.7834,30.8227,19238.0
2015-07-08 14:25:00,47.09,47.1,47.03,47.09,36704.0,30.8227,30.8292,30.7834,30.8227,36704.0
2015-07-08 14:30:00,47.08,47.1,47.07,47.08,25967.0,30.8161,30.8292,30.8096,30.8161,25967.0
2015-07-08 14:35:00,47.07,47.08,47.01,47.05,18616.0,30.8096,30.8161,30.7703,30.7965,18616.0
2015-07-08 14:40:00,47.05,47.07,47.0,47.0,26342.0,30.7965,30.8096,30.7637,30.7637,26342.0
2015-07-08 14:45:00,47.01,47.03,46.98,47.0,39835.0,30.7703,30.7834,30.7507,30.7637,39835.0
2015-07-08 14:50:00,46.99,47.0,46.96,46.99,48159.0,30.7572,30.7637,30.7376,30.7572,48159.0
2015-07-08 14:55:00,46.99,47.08,46.97,46.97,47714.0,30.7572,30.8161,30.7441,30.7441,47714.0
2015-07-08 15:00:00,46.97,47.02,46.96,46.99,31665.0,30.7441,30.7768,30.7376,30.7572,31665.0
2015-07-08 15:05:00,46.99,47.04,46.99,47.0,36208.0,30.7572,30.7899,30.7572,30.7637,36208.0
2015-07-08 15:10:00,47.01,47.11,47.0,47.09,52220.0,30.7703,30.8357,30.7637,30.8227,52220.0
2015-07-08 15:15:00,47.08,47.08,46.95,46.96,32023.0,30.8161,30.8161,30.731,30.7376,32023.0
2015-07-08 15:20:00,46.97,47.01,46.95,46.96,29296.0,30.7441,30.7703,30.731,30.7376,29296.0
2015-07-08 15:25:00,46.97,47.02,46.88,46.91,67258.0,30.7441,30.7768,30.6852,30.7048,67258.0
2015-07-08 15:30:00,46.9,46.99,46.88,46.94,36007.0,30.6983,30.7572,30.6852,30.7245,36007.0
2015-07-08 15:35:00,46.93,46.94,46.87,46.92,67887.0,30.7179,30.7245,30.6787,30.7114,67887.0
2015-07-08 15:40:00,46.93,47.02,46.91,46.97,74875.0,30.7179,30.7768,30.7048,30.7441,74875.0
2015-07-08 15:45:00,46.97,46.97,46.85,46.89,83752.0,30.7441,30.7441,30.6656,30.6917,83752.0
2015-07-08 15:50:00,46.89,46.91,46.86,46.88,90440.0,30.6917,30.7048,30.6721,30.6852,90440.0
2015-07-08 15:55:00,46.88,46.89,46.78,46.8,203340.0,30.6852,30.6917,30.6197,30.6328,203340.0
2015-07-09 09:30:00,47.37,47.43,47.25,47.4,70855.0,31.0059,31.0452,30.9274,31.0256,70855.0
2015-07-09 09:35:00,47.42,47.42,47.3,47.38,25788.0,31.0387,31.0387,30.9601,31.0125,25788.0
2015-07-09 09:40:00,47.37,47.38,47.31,47.33,27842.0,31.0059,31.0125,30.9667,30.9797,27842.0
2015-07-09 09:45:00,47.32,47.38,47.29,47.38,19724.0,30.9732,31.0125,30.9536,31.0125,19724.0
2015-07-09 09:50:00,47.36,47.4,47.32,47.37,21210.0,30.9994,31.0256,30.9732,31.0059,21210.0
2015-07-09 09:55:00,47.38,47.42,47.32,47.38,34137.0,31.0125,31.0387,30.9732,31.0125,34137.0
2015-07-09 10:00:00,47.39,47.4,47.29,47.29,50169.0,31.019,31.0256,30.9536,30.9536,50169.0
2015-07-09 10:05:00,47.3,47.34,47.2,47.2,26118.0,30.9601,30.9863,30.8947,30.8947,26118.0
2015-07-09 10:10:00,47.2,47.3,47.19,47.3,25553.0,30.8947,30.9601,30.8881,30.9601,25553.0
2015-07-09 10:15:00,47.29,47.29,47.2,47.23,15274.0,30.9536,30.9536,30.8947,30.9143,15274.0
2015-07-09 10:20:00,47.23,47.26,47.2,47.23,22207.0,30.9143,30.9339,30.8947,30.9143,22207.0
2015-07-09 10:25:00,47.22,47.23,47.09,47.12,19667.0,30.9077,30.9143,30.8227,30.8423,19667.0
2015-07-09 10:30:00,47.12,47.18,47.12,47.12,17392.0,30.8423,30.8816,30.8423,30.8423,17392.0
2015-07-09 10:35:00,47.12,47.14,47.06,47.06,26134.0,30.8423,30.8554,30.803,30.803,26134.0
2015-07-09 10:40:00,47.05,47.08,47.02,47.08,36061.0,30.7965,30.8161,30.7768,30.8161,36061.0
2015-07-09 10:45:00,47.06,47.11,47.03,47.09,13563.0,30.803,30.8357,30.7834,30.8227,13563.0
2015-07-09 10:50:00,47.09,47.15,47.08,47.12,13359.0,30.8227,30.8619,30.8161,30.8423,13359.0
2015-07-09 10:55:00,47.12,47.18,47.1,47.17,14531.0,30.8423,30.8816,30.8292,30.875,14531.0
2015-07-09 11:00:00,47.18,47.21,47.14,47.15,12487.0,30.8816,30.9012,30.8554,30.8619,12487.0
2015-07-09 11:05:00,47.15,47.21,47.14,47.17,21063.0,30.8619,30.9012,30.8554,30.875,21063.0
2015-07-09 11:10:00,47.19,47.19,47.14,47.15,12934.0,30.8881,30.8881,30.8554,30.8619,12934.0
2015-07-09 11:15:00,47.15,47.15,47.08,47.09,21575.0,30.8619,30.8619,30.8161,30.8227,21575.0
2015-07-09 11:20:00,47.09,47.09,47.02,47.06,25282.0,30.8227,30.8227,30.7768,30.803,25282.0
2015-07-09 11:25:00,47.05,47.06,47.01,47.04,19196.0,30.7965,30.803,30.7703,30.7899,19196.0
2015-07-09 11:30:00,47.03,47.04,46.99,47.01,54183.0,30.7834,30.7899,30.7572,30.7703,54183.0
2015-07-09 11:35:00,47.0,47.04,46.95,47.01,82905.0,30.7637,30.7899,30.731,30.7703,82905.0
2015-07-09 11:40:00,46.99,47.0,46.97,46.98,13697.0,30.7572,30.7637,30.7441,30.7507,13697.0
2015-07-09 11:45:00,46.97,46.97,46.9,46.9,21894.0,30.7441,30.7441,30.6983,30.6983,21894.0
2015-07-09 11:50:00,46.91,46.92,46.84,46.85,36876.0,30.7048,30.7114,30.659,30.6656,36876.0
2015-07-09 11:55:00,46.87,46.88,46.77,46.81,40326.0,30.6787,30.6852,30.6132,30.6394,40326.0
2015-07-09 12:00:00,46.8,46.92,46.79,46.9,21214.0,30.6328,30.7114,30.6263,30.6983,21214.0
2015-07-09 12:05:00,46.9,46.91,46.82,46.82,31477.0,30.6983,30.7048,30.6459,30.6459,31477.0
2015-07-09 12:10:00,46.82,46.84,46.78,46.83,57804.0,30.6459,30.659,30.6197,30.6525,57804.0
2015-07-09 12:15:00,46.83,46.88,46.82,46.87,15490.0,30.6525,30.6852,30.6459,30.6787,15490.0
2015-07-09 12:20:00,46.87,46.88,46.82,46.83,14316.0,30.6787,30.6852,30.6459,30.6525,14316.0
2015-07-09 12:25:00,46.82,46.83,46.8,46.8,13705.0,30.6459,30.6525,30.6328,30.6328,13705.0
2015-07-09 12:30:00,46.8,46.84,46.78,46.8,36767.0,30.6328,30.659,30.6197,30.6328,36767.0
2015-07-09 12:35:00,46.8,46.8,46.65,46.65,51705.0,30.6328,30.6328,30.5347,30.5347,51705.0
2015-07-09 12:40:00,46.66,46.75,46.66,46.75,26011.0,30.5412,30.6001,30.5412,30.6001,26011.0
2015-07-09 12:45:00,46.75,46.8,46.74,46.75,23887.0,30.6001,30.6328,30.5936,30.6001,23887.0
2015-07-09 12:50:00,46.74,46.79,46.74,46.78,22908.0,30.5936,30.6263,30.5936,30.6197,22908.0
2015-07-09 12:55:00,46.78,46.83,46.78,46.8,24375.0,30.6197,30.6525,30.6197,30.6328,24375.0
2015-07-09 13:00:00,46.8,46.82,46.77,46.81,19764.0,30.6328,30.6459,30.6132,30.6394,19764.0
2015-07-09 13:05:00,46.8,46.82,46.77,46.79,25078.0,30.6328,30.6459,30.6132,30.6263,25078.0
2015-07-09 13:10:00,46.79,46.8,46.77,46.78,8648.0,30.6263,30.6328,30.6132,30.6197,8648.0
2015-07-09 13:15:00,46.77,46.79,46.75,46.75,22766.0,30.6132,30.6263,30.6001,30.6001,22766.0
2015-07-09 13:20:00,46.75,46.76,46.67,46.67,34025.0,30.6001,30.6067,30.5477,30.5477,34025.0
2015-07-09 13:25:00,46.68,46.69,46.62,46.63,40347.0,30.5543,30.5608,30.515,30.5216,40347.0
2015-07-09 13:30:00,46.63,46.71,46.63,46.71,20236.0,30.5216,30.5739,30.5216,30.5739,20236.0
2015-07-09 13:35:00,46.72,46.77,46.7,46.76,12149.0,30.5805,30.6132,30.5674,30.6067,12149.0
2015-07-09 13:40:00,46.76,46.77,46.75,46.77,6211.0,30.6067,30.6132,30.6001,30.6132,6211.0
2015-07-09 13:45:00,46.77,46.77,46.76,46.77,14280.0,30.6132,30.6132,30.6067,30.6132,14280.0
2015-07-09 13:50:00,46.76,46.77,46.64,46.65,55556.0,30.6067,30.6132,30.5281,30.5347,55556.0
2015-07-09 13:55:00,46.66,46.77,46.66,46.77,10593.0,30.5412,30.6132,30.5412,30.6132,10593.0
2015-07-09 14:00:00,46.77,46.77,46.74,46.76,21889.0,30.6132,30.6132,30.5936,30.6067,21889.0
2015-07-09 14:05:00,46.76,46.78,46.74,46.77,33986.0,30.6067,30.6197,30.5936,30.6132,33986.0
2015-07-09 14:10:00,46.78,46.78,46.74,46.75,26020.0,30.6197,30.6197,30.5936,30.6001,26020.0
2015-07-09 14:15:00,46.75,46.76,46.73,46.74,16081.0,30.6001,30.6067,30.587,30.5936,16081.0
2015-07-09 14:20:00,46.73,46.75,46.69,46.72,15453.0,30.587,30.6001,30.5608,30.5805,15453.0
2015-07-09 14:25:00,46.72,46.74,46.69,46.73,16118.0,30.5805,30.5936,30.5608,30.587,16118.0
2015-07-09 14:30:00,46.73,46.74,46.68,46.72,16651.0,30.587,30.5936,30.5543,30.5805,16651.0
2015-07-09 14:35:00,46.73,46.78,46.72,46.76,22148.0,30.587,30.6197,30.5805,30.6067,22148.0
2015-07-09 14:40:00,46.76,46.76,46.7,46.74,46066.0,30.6067,30.6067,30.5674,30.5936,46066.0
2015-07-09 14:45:00,46.73,46.73,46.68,46.7,20123.0,30.587,30.587,30.5543,30.5674,20123.0
2015-07-09 14:50:00,46.71,46.78,46.71,46.77,38616.0,30.5739,30.6197,30.5739,30.6132,38616.0
2015-07-09 14:55:00,46.77,46.81,46.74,46.79,43618.0,30.6132,30.6394,30.5936,30.6263,43618.0
2015-07-09 15:00:00,46.79,46.8,46.77,46.8,17248.0,30.6263,30.6328,30.6132,30.6328,17248.0
2015-07-09 15:05:00,46.8,46.81,46.78,46.8,17747.0,30.6328,30.6394,30.6197,30.6328,17747.0
2015-07-09 15:10:00,46.8,46.81,46.74,46.76,23784.0,30.6328,30.6394,30.5936,30.6067,23784.0
2015-07-09 15:15:00,46.76,46.78,46.73,46.77,24859.0,30.6067,30.6197,30.587,30.6132,24859.0
2015-07-09 15:20:00,46.76,46.76,46.71,46.71,20548.0,30.6067,30.6067,30.5739,30.5739,20548.0
2015-07-09 15:25:00,46.72,46.73,46.69,46.7,26367.0,30.5805,30.587,30.5608,30.5674,26367.0
2015-07-09 15:30:00,46.69,46.69,46.63,46.63,32480.0,30.5608,30.5608,30.5216,30.5216,32480.0
2015-07-09 15:35:00,46.64,46.7,46.63,46.68,69055.0,30.5281,30.5674,30.5216,30.5543,69055.0
2015-07-09 15:40:00,46.68,46.75,46.68,46.74,39716.0,30.5543,30.6001,30.5543,30.5936,39716.0
2015-07-09 15:45:00,46.74,46.76,46.67,46.69,72079.0,30.5936,30.6067,30.5477,30.5608,72079.0
2015-07-09 15:50:00,46.69,46.69,46.63,46.63,70506.0,30.5608,30.5608,30.5216,30.5216,70506.0
2015-07-09 15:55:00,46.64,46.69,46.58,46.58,182927.0,30.5281,30.5608,30.4888,30.4888,182927.0
2015-07-10 09:30:00,47.14,47.28,47.08,47.24,49696.0,30.8554,30.947,30.8161,30.9208,49696.0
2015-07-10 09:35:00,47.23,47.35,47.2,47.29,28699.0,30.9143,30.9928,30.8947,30.9536,28699.0
2015-07-10 09:40:00,47.25,47.28,47.22,47.28,14532.0,30.9274,30.947,30.9077,30.947,14532.0
2015-07-10 09:45:00,47.29,47.34,47.27,47.29,19957.0,30.9536,30.9863,30.9405,30.9536,19957.0
2015-07-10 09:50:00,47.3,47.35,47.29,47.33,18486.0,30.9601,30.9928,30.9536,30.9797,18486.0
2015-07-10 09:55:00,47.31,47.32,47.19,47.24,16734.0,30.9667,30.9732,30.8881,30.9208,16734.0
2015-07-10 10:00:00,47.24,47.32,47.24,47.3,16703.0,30.9208,30.9732,30.9208,30.9601,16703.0
2015-07-10 10:05:00,47.31,47.32,47.24,47.25,29572.0,30.9667,30.9732,30.9208,30.9274,29572.0
2015-07-10 10:10:00,47.25,47.26,47.16,47.18,18665.0,30.9274,30.9339,30.8685,30.8816,18665.0
2015-07-10 10:15:00,47.18,47.21,47.09,47.13,23582.0,30.8816,30.9012,30.8227,30.8488,23582.0
2015-07-10 10:20:00,47.13,47.14,47.08,47.09,15777.0,30.8488,30.8554,30.8161,30.8227,15777.0
2015-07-10 10:25:00,47.09,47.12,47.08,47.11,14730.0,30.8227,30.8423,30.8161,30.8357,14730.0
2015-07-10 10:30:00,47.12,47.12,47.09,47.09,22889.0,30.8423,30.8423,30.8227,30.8227,22889.0
2015-07-10 10:35:00,47.09,47.12,47.04,47.04,20747.0,30.8227,30.8423,30.7899,30.7899,20747.0
2015-07-10 10:40:00,47.03,47.04,46.99,47.04,27343.0,30.7834,30.7899,30.7572,30.7899,27343.0
2015-07-10 10:45:00,47.04,47.07,47.02,47.05,22200.0,30.7899,30.8096,30.7768,30.7965,22200.0
2015-07-10 10:50:00,47.05,47.06,46.99,47.02,54795.0,30.7965,30.803,30.7572,30.7768,54795.0
2015-07-10 10:55:00,47.03,47.05,47.01,47.02,13727.0,30.7834,30.7965,30.7703,30.7768,13727.0
2015-07-10 11:00:00,47.01,47.03,46.99,47.0,42405.0,30.7703,30.7834,30.7572,30.7637,42405.0
2015-07-10 11:05:00,47.0,47.0,46.98,47.0,28248.0,30.7637,30.7637,30.7507,30.7637,28248.0
2015-07-10 11:10:00,47.0,47.0,46.97,46.98,18348.0,30.7637,30.7637,30.7441,30.7507,18348.0
2015-07-10 11:15:00,46.99,47.0,46.98,46.99,14297.0,30.7572,30.7637,30.7507,30.7572,14297.0
2015-07-10 11:20:00,46.99,47.0,46.96,46.97,28086.0,30.7572,30.7637,30.7376,30.7441,28086.0
2015-07-10 11:25:00,46.97,46.99,46.95,46.99,14736.0,30.7441,30.7572,30.731,30.7572,14736.0
2015-07-10 11:30:00,46.99,47.0,46.93,46.94,21933.0,30.7572,30.7637,30.7179,30.7245,21933.0
2015-07-10 11:35:00,46.95,46.97,46.94,46.96,11404.0,30.731,30.7441,30.7245,30.7376,11404.0
2015-07-10 11:40:00,46.96,47.0,46.96,47.0,33735.0,30.7376,30.7637,30.7376,30.7637,33735.0
2015-07-10 11:45:00,47.01,47.05,47.01,47.03,18217.0,30.7703,30.7965,30.7703,30.7834,18217.0
2015-07-10 11:50:00,47.04,47.06,47.01,47.01,21404.0,30.7899,30.803,30.7703,30.7703,21404.0
2015-07-10 11:55:00,47.01,47.02,46.99,46.99,14942.0,30.7703,30.7768,30.7572,30.7572,14942.0
2015-07-10 12:00:00,46.99,47.0,46.99,47.0,5901.0,30.7572,30.7637,30.7572,30.7637,5901.0
2015-07-10 12:05:00,46.99,47.0,46.98,47.0,12458.0,30.7572,30.7637,30.7507,30.7637,12458.0
2015-07-10 12:10:00,47.0,47.01,46.99,47.0,19988.0,30.7637,30.7703,30.7572,30.7637,19988.0
2015-07-10 12:15:00,47.0,47.01,46.98,46.98,18601.0,30.7637,30.7703,30.7507,30.7507,18601.0
2015-07-10 12:20:00,46.99,47.0,46.98,46.99,8682.0,30.7572,30.7637,30.7507,30.7572,8682.0
2015-07-10 12:25:00,46.98,47.01,46.98,46.98,12409.0,30.7507,30.7703,30.7507,30.7507,12409.0
2015-07-10 12:30:00,46.98,46.98,46.92,46.94,15470.0,30.7507,30.7507,30.7114,30.7245,15470.0
2015-07-10 12:35:00,46.94,46.98,46.92,46.96,13987.0,30.7245,30.7507,30.7114,30.7376,13987.0
2015-07-10 12:40:00,46.95,46.96,46.92,46.93,13793.0,30.731,30.7376,30.7114,30.7179,13793.0
2015-07-10 12:45:00,46.93,46.95,46.92,46.95,7730.0,30.7179,30.731,30.7114,30.731,7730.0
2015-07-10 12:50:00,46.95,46.95,46.92,46.93,12832.0,30.731,30.731,30.7114,30.7179,12832.0
2015-07-10 12:55:00,46.93,46.95,46.92,46.94,8509.0,30.7179,30.731,30.7114,30.7245,8509.0
2015-07-10 13:00:00,46.95,46.95,46.92,46.92,14381.0,30.731,30.731,30.7114,30.7114,14381.0
2015-07-10 13:05:00,46.93,46.95,46.9,46.9,28043.0,30.7179,30.731,30.6983,30.6983,28043.0
2015-07-10 13:10:00,46.9,46.9,46.85,46.85,26381.0,30.6983,30.6983,30.6656,30.6656,26381.0
2015-07-10 13:15:00,46.86,46.87,46.8,46.81,34940.0,30.6721,30.6787,30.6328,30.6394,34940.0
2015-07-10 13:20:00,46.8,46.81,46.79,46.8,27468.0,30.6328,30.6394,30.6263,30.6328,27468.0
2015-07-10 13:25:00,46.79,46.82,46.78,46.82,25351.0,30.6263,30.6459,30.6197,30.6459,25351.0
2015-07-10 13:30:00,46.82,46.85,46.81,46.81,24928.0,30.6459,30.6656,30.6394,30.6394,24928.0
2015-07-10 13:35:00,46.82,46.83,46.81,46.82,10302.0,30.6459,30.6525,30.6394,30.6459,10302.0
2015-07-10 13:40:00,46.82,46.83,46.81,46.83,27259.0,30.6459,30.6525,30.6394,30.6525,27259.0
2015-07-10 13:45:00,46.83,46.83,46.79,46.8,43199.0,30.6525,30.6525,30.6263,30.6328,43199.0
2015-07-10 13:50:00,46.8,46.88,46.8,46.88,29078.0,30.6328,30.6852,30.6328,30.6852,29078.0
2015-07-10 13:55:00,46.88,46.89,46.86,46.87,22689.0,30.6852,30.6917,30.6721,30.6787,22689.0
2015-07-10 14:00:00,46.87,46.88,46.86,46.88,24417.0,30.6787,30.6852,30.6721,30.6852,24417.0
2015-07-10 14:05:00,46.87,46.88,46.83,46.86,26124.0,30.6787,30.6852,30.6525,30.6721,26124.0
2015-07-10 14:10:00,46.86,46.92,46.85,46.91,29873.0,30.6721,30.7114,30.6656,30.7048,29873.0
2015-07-10 14:15:00,46.91,46.94,46.9,46.93,21392.0,30.7048,30.7245,30.6983,30.7179,21392.0
2015-07-10 14:20:00,46.93,46.93,46.89,46.9,32829.0,30.7179,30.7179,30.6917,30.6983,32829.0
2015-07-10 14:25:00,46.91,46.94,46.9,46.94,25207.0,30.7048,30.7245,30.6983,30.7245,25207.0
2015-07-10 14:30:00,46.94,47.0,46.92,47.0,30440.0,30.7245,30.7637,30.7114,30.7637,30440.0
2015-07-10 14:35:00,47.0,47.02,46.98,47.02,21783.0,30.7637,30.7768,30.7507,30.7768,21783.0
2015-07-10 14:40:00,47.02,47.04,47.01,47.03,24236.0,30.7768,30.7899,30.7703,30.7834,24236.0
2015-07-10 14:45:00,47.03,47.03,47.0,47.0,27772.0,30.7834,30.7834,30.7637,30.7637,27772.0
2015-07-10 14:50:00,47.0,47.03,46.99,47.0,24987.0,30.7637,30.7834,30.7572,30.7637,24987.0
2015-07-10 14:55:00,47.01,47.02,46.98,47.02,35287.0,30.7703,30.7768,30.7507,30.7768,35287.0
2015-07-10 15:00:00,47.02,47.04,47.0,47.01,21466.0,30.7768,30.7899,30.7637,30.7703,21466.0
2015-07-10 15:05:00,47.01,47.02,46.99,46.99,28511.0,30.7703,30.7768,30.7572,30.7572,28511.0
2015-07-10 15:10:00,46.99,47.04,46.99,47.03,24884.0,30.7572,30.7899,30.7572,30.7834,24884.0
2015-07-10 15:15:00,47.03,47.05,47.02,47.02,42196.0,30.7834,30.7965,30.7768,30.7768,42196.0
2015-07-10 15:20:00,47.02,47.02,47.0,47.01,33587.0,30.7768,30.7768,30.7637,30.7703,33587.0
2015-07-10 15:25:00,47.02,47.02,46.98,46.98,32450.0,30.7768,30.7768,30.7507,30.7507,32450.0
2015-07-10 15:30:00,46.98,47.01,46.97,46.98,69396.0,30.7507,30.7703,30.7441,30.7507,69396.0
2015-07-10 15:35:00,46.99,47.01,46.96,46.99,61064.0,30.7572,30.7703,30.7376,30.7572,61064.0
2015-07-10 15:40:00,46.99,47.01,46.98,47.01,43328.0,30.7572,30.7703,30.7507,30.7703,43328.0
2015-07-10 15:45:00,47.01,47.02,46.94,46.94,68447.0,30.7703,30.7768,30.7245,30.7245,68447.0
2015-07-10 15:50:00,46.95,46.96,46.94,46.94,52705.0,30.731,30.7376,30.7245,30.7245,52705.0
2015-07-10 15:55:00,46.94,46.98,46.93,46.94,141653.0,30.7245,30.7507,30.7179,30.7245,141653.0
2015-07-13 09:30:00,47.33,47.36,47.25,47.36,50259.0,30.9797,30.9994,30.9274,30.9994,50259.0
2015-07-13 09:35:00,47.37,47.39,47.3,47.31,17072.0,31.0059,31.019,30.9601,30.9667,17072.0
2015-07-13 09:40:00,47.33,47.38,47.32,47.32,12474.0,30.9797,31.0125,30.9732,30.9732,12474.0
2015-07-13 09:45:00,47.35,47.39,47.34,47.38,12987.0,30.9928,31.019,30.9863,31.0125,12987.0
2015-07-13 09:50:00,47.38,47.42,47.37,47.37,21395.0,31.0125,31.0387,31.0059,31.0059,21395.0
2015-07-13 09:55:00,47.36,47.43,47.35,47.41,14329.0,30.9994,31.0452,30.9928,31.0321,14329.0
2015-07-13 10:00:00,47.41,47.51,47.41,47.5,31867.0,31.0321,31.0976,31.0321,31.091,31867.0
2015-07-13 10:05:00,47.51,47.55,47.51,47.52,30200.0,31.0976,31.1237,31.0976,31.1041,30200.0
2015-07-13 10:10:00,47.52,47.55,47.51,47.54,47522.0,31.1041,31.1237,31.0976,31.1172,47522.0
2015-07-13 10:15:00,47.54,47.57,47.52,47.56,19518.0,31.1172,31.1368,31.1041,31.1303,19518.0
2015-07-13 10:20:00,47.56,47.66,47.55,47.66,37237.0,31.1303,31.1957,31.1237,31.1957,37237.0
2015-07-13 10:25:00,47.65,47.66,47.6,47.6,23627.0,31.1892,31.1957,31.1565,31.1565,23627.0
2015-07-13 10:30:00,47.6,47.61,47.57,47.59,20271.0,31.1565,31.163,31.1368,31.1499,20271.0
2015-07-13 10:35:00,47.59,47.59,47.53,47.57,17291.0,31.1499,31.1499,31.1107,31.1368,17291.0
2015-07-13 10:40:00,47.58,47.6,47.56,47.59,15323.0,31.1434,31.1565,31.1303,31.1499,15323.0
2015-07-13 10:45:00,47.6,47.66,47.6,47.66,12811.0,31.1565,31.1957,31.1565,31.1957,12811.0
2015-07-13 10:50:00,47.66,47.68,47.64,47.65,20295.0,31.1957,31.2088,31.1827,31.1892,20295.0
2015-07-13 10:55:00,47.65,47.72,47.64,47.66,30911.0,31.1892,31.235,31.1827,31.1957,30911.0
2015-07-13 11:00:00,47.66,47.83,47.66,47.78,59663.0,31.1957,31.307,31.1957,31.2743,59663.0
2015-07-13 11:05:00,47.79,47.8,47.77,47.8,23569.0,31.2808,31.2874,31.2677,31.2874,23569.0
2015-07-13 11:10:00,47.79,47.82,47.77,47.78,47572.0,31.2808,31.3005,31.2677,31.2743,47572.0
2015-07-13 11:15:00,47.78,47.78,47.74,47.77,16353.0,31.2743,31.2743,31.2481,31.2677,16353.0
2015-07-13 11:20:00,47.77,47.81,47.77,47.79,18117.0,31.2677,31.2939,31.2677,31.2808,18117.0
2015-07-13 11:25:00,47.79,47.84,47.79,47.84,16613.0,31.2808,31.3136,31.2808,31.3136,16613.0
2015-07-13 11:30:00,47.84,47.87,47.83,47.87,21022.0,31.3136,31.3332,31.307,31.3332,21022.0
2015-07-13 11:35:00,47.86,47.87,47.81,47.82,20991.0,31.3267,31.3332,31.2939,31.3005,20991.0
2015-07-13 11:40:00,47.82,47.82,47.8,47.81,24105.0,31.3005,31.3005,31.2874,31.2939,24105.0
2015-07-13 11:45:00,47.8,47.8,47.65,47.65,50187.0,31.2874,31.2874,31.1892,31.1892,50187.0
2015-07-13 11:50:00,47.65,47.68,47.65,47.68,10649.0,31.1892,31.2088,31.1892,31.2088,10649.0
2015-07-13 11:55:00,47.68,47.76,47.67,47.76,20893.0,31.2088,31.2612,31.2023,31.2612,20893.0
2015-07-13 12:00:00,47.76,47.76,47.72,47.73,12882.0,31.2612,31.2612,31.235,31.2416,12882.0
2015-07-13 12:05:00,47.73,47.73,47.68,47.7,16857.0,31.2416,31.2416,31.2088,31.2219,16857.0
2015-07-13 12:10:00,47.7,47.71,47.63,47.65,27579.0,31.2219,31.2285,31.1761,31.1892,27579.0
2015-07-13 12:15:00,47.65,47.7,47.65,47.67,16882.0,31.1892,31.2219,31.1892,31.2023,16882.0
2015-07-13 12:20:00,47.68,47.68,47.64,47.65,9887.0,31.2088,31.2088,31.1827,31.1892,9887.0
2015-07-13 12:25:00,47.66,47.71,47.65,47.71,9274.0,31.1957,31.2285,31.1892,31.2285,9274.0
2015-07-13 12:30:00,47.71,47.72,47.69,47.7,14940.0,31.2285,31.235,31.2154,31.2219,14940.0
2015-07-13 12:35:00,47.71,47.72,47.69,47.69,12597.0,31.2285,31.235,31.2154,31.2154,12597.0
2015-07-13 12:40:00,47.69,47.7,47.66,47.67,15856.0,31.2154,31.2219,31.1957,31.2023,15856.0
2015-07-13 12:45:00,47.68,47.68,47.66,47.68,9646.0,31.2088,31.2088,31.1957,31.2088,9646.0
2015-07-13 12:50:00,47.69,47.72,47.68,47.7,14620.0,31.2154,31.235,31.2088,31.2219,14620.0
2015-07-13 12:55:00,47.71,47.72,47.69,47.71,16032.0,31.2285,31.235,31.2154,31.2285,16032.0
2015-07-13 13:00:00,47.7,47.72,47.7,47.71,11263.0,31.2219,31.235,31.2219,31.2285,11263.0
2015-07-13 13:05:00,47.71,47.74,47.71,47.74,16641.0,31.2285,31.2481,31.2285,31.2481,16641.0
2015-07-13 13:10:00,47.74,47.74,47.69,47.69,19610.0,31.2481,31.2481,31.2154,31.2154,19610.0
2015-07-13 13:15:00,47.69,47.72,47.68,47.7,15364.0,31.2154,31.235,31.2088,31.2219,15364.0
2015-07-13 13:20:00,47.7,47.72,47.69,47.72,9340.0,31.2219,31.235,31.2154,31.235,9340.0
2015-07-13 13:25:00,47.71,47.73,47.69,47.73,15758.0,31.2285,31.2416,31.2154,31.2416,15758.0
2015-07-13 13:30:00,47.73,47.73,47.69,47.71,31859.0,31.2416,31.2416,31.2154,31.2285,31859.0
2015-07-13 13:35:00,47.7,47.72,47.7,47.7,15243.0,31.2219,31.235,31.2219,31.2219,15243.0
2015-07-13 13:40:00,47.7,47.72,47.69,47.7,14234.0,31.2219,31.235,31.2154,31.2219,14234.0
2015-07-13 13:45:00,47.71,47.72,47.68,47.72,20111.0,31.2285,31.235,31.2088,31.235,20111.0
2015-07-13 13:50:00,47.72,47.72,47.64,47.68,50082.0,31.235,31.235,31.1827,31.2088,50082.0
2015-07-13 13:55:00,47.68,47.68,47.66,47.68,17073.0,31.2088,31.2088,31.1957,31.2088,17073.0
2015-07-13 14:00:00,47.68,47.69,47.68,47.69,12520.0,31.2088,31.2154,31.2088,31.2154,12520.0
2015-07-13 14:05:00,47.69,47.73,47.68,47.72,12554.0,31.2154,31.2416,31.2088,31.235,12554.0
2015-07-13 14:10:00,47.73,47.79,47.73,47.76,24984.0,31.2416,31.2808,31.2416,31.2612,24984.0
2015-07-13 14:15:00,47.76,47.76,47.71,47.71,17846.0,31.2612,31.2612,31.2285,31.2285,17846.0
2015-07-13 14:20:00,47.71,47.76,47.71,47.74,33013.0,31.2285,31.2612,31.2285,31.2481,33013.0
2015-07-13 14:25:00,47.73,47.76,47.73,47.74,34876.0,31.2416,31.2612,31.2416,31.2481,34876.0
2015-07-13 14:30:00,47.73,47.74,47.72,47.73,6513.0,31.2416,31.2481,31.235,31.2416,6513.0
2015-07-13 14:35:00,47.72,47.75,47.68,47.69,28655.0,31.235,31.2547,31.2088,31.2154,28655.0
2015-07-13 14:40:00,47.69,47.69,47.65,47.66,20108.0,31.2154,31.2154,31.1892,31.1957,20108.0
2015-07-13 14:45:00,47.66,47.7,47.65,47.7,12856.0,31.1957,31.2219,31.1892,31.2219,12856.0
2015-07-13 14:50:00,47.7,47.7,47.62,47.66,56778.0,31.2219,31.2219,31.1696,31.1957,56778.0
2015-07-13 14:55:00,47.67,47.7,47.66,47.68,22478.0,31.2023,31.2219,31.1957,31.2088,22478.0
2015-07-13 15:00:00,47.68,47.73,47.68,47.69,31530.0,31.2088,31.2416,31.2088,31.2154,31530.0
2015-07-13 15:05:00,47.69,47.7,47.67,47.7,55613.0,31.2154,31.2219,31.2023,31.2219,55613.0
2015-07-13 15:10:00,47.7,47.72,47.67,47.68,25158.0,31.2219,31.235,31.2023,31.2088,25158.0
2015-07-13 15:15:00,47.68,47.74,47.67,47.71,29476.0,31.2088,31.2481,31.2023,31.2285,29476.0
2015-07-13 15:20:00,47.71,47.75,47.7,47.75,22807.0,31.2285,31.2547,31.2219,31.2547,22807.0
2015-07-13 15:25:00,47.76,47.77,47.73,47.76,32395.0,31.2612,31.2677,31.2416,31.2612,32395.0
2015-07-13 15:30:00,47.76,47.81,47.74,47.77,79505.0,31.2612,31.2939,31.2481,31.2677,79505.0
2015-07-13 15:35:00,47.77,47.82,47.76,47.79,37587.0,31.2677,31.3005,31.2612,31.2808,37587.0
2015-07-13 15:40:00,47.78,47.82,47.78,47.82,35088.0,31.2743,31.3005,31.2743,31.3005,35088.0
2015-07-13 15:45:00,47.82,47.82,47.79,47.81,62262.0,31.3005,31.3005,31.2808,31.2939,62262.0
2015-07-13 15:50:00,47.8,47.83,47.8,47.81,66083.0,31.2874,31.307,31.2874,31.2939,66083.0
2015-07-13 15:55:00,47.81,47.82,47.78,47.79,144664.0,31.2939,31.3005,31.2743,31.2808,144664.0
2015-07-14 09:30:00,47.7,47.81,47.65,47.8,41273.0,31.2219,31.2939,31.1892,31.2874,41273.0
2015-07-14 09:35:00,47.81,47.87,47.73,47.73,10073.0,31.2939,31.3332,31.2416,31.2416,10073.0
2015-07-14 09:40:00,47.76,47.89,47.73,47.87,19599.0,31.2612,31.3463,31.2416,31.3332,19599.0
2015-07-14 09:45:00,47.85,47.86,47.81,47.83,9970.0,31.3201,31.3267,31.2939,31.307,9970.0
2015-07-14 09:50:00,47.84,47.94,47.84,47.92,13900.0,31.3136,31.379,31.3136,31.3659,13900.0
2015-07-14 09:55:00,47.93,47.93,47.82,47.86,9256.0,31.3725,31.3725,31.3005,31.3267,9256.0
2015-07-14 10:00:00,47.88,47.99,47.87,47.97,15648.0,31.3397,31.4117,31.3332,31.3987,15648.0
2015-07-14 10:05:00,47.98,47.99,47.85,47.85,14525.0,31.4052,31.4117,31.3201,31.3201,14525.0
2015-07-14 10:10:00,47.84,47.91,47.83,47.91,16430.0,31.3136,31.3594,31.307,31.3594,16430.0
2015-07-14 10:15:00,47.91,47.92,47.78,47.79,18117.0,31.3594,31.3659,31.2743,31.2808,18117.0
2015-07-14 10:20:00,47.79,47.81,47.76,47.76,20022.0,31.2808,31.2939,31.2612,31.2612,20022.0
2015-07-14 10:25:00,47.76,47.8,47.76,47.8,9587.0,31.2612,31.2874,31.2612,31.2874,9587.0
2015-07-14 10:30:00,47.8,47.84,47.8,47.83,13382.0,31.2874,31.3136,31.2874,31.307,13382.0
2015-07-14 10:35:00,47.84,47.88,47.84,47.84,19536.0,31.3136,31.3397,31.3136,31.3136,19536.0
2015-07-14 10:40:00,47.84,47.85,47.8,47.82,11150.0,31.3136,31.3201,31.2874,31.3005,11150.0
2015-07-14 10:45:00,47.83,47.87,47.83,47.85,22176.0,31.307,31.3332,31.307,31.3201,22176.0
2015-07-14 10:50:00,47.84,47.88,47.84,47.86,15429.0,31.3136,31.3397,31.3136,31.3267,15429.0
2015-07-14 10:55:00,47.87,47.87,47.81,47.82,57871.0,31.3332,31.3332,31.2939,31.3005,57871.0
2015-07-14 11:00:00,47.82,47.85,47.81,47.84,29448.0,31.3005,31.3201,31.2939,31.3136,29448.0
2015-07-14 11:05:00,47.83,47.84,47.81,47.83,20772.0,31.307,31.3136,31.2939,31.307,20772.0
2015-07-14 11:10:00,47.84,47.85,47.81,47.82,31327.0,31.3136,31.3201,31.2939,31.3005,31327.0
2015-07-14 11:15:00,47.82,47.84,47.79,47.79,17796.0,31.3005,31.3136,31.2808,31.2808,17796.0
2015-07-14 11:20:00,47.8,47.82,47.78,47.79,32148.0,31.2874,31.3005,31.2743,31.2808,32148.0
2015-07-14 11:25:00,47.78,47.78,47.74,47.74,24659.0,31.2743,31.2743,31.2481,31.2481,24659.0
2015-07-14 11:30:00,47.75,47.77,47.74,47.75,11858.0,31.2547,31.2677,31.2481,31.2547,11858.0
2015-07-14 11:35:00,47.75,47.77,47.74,47.74,15922.0,31.2547,31.2677,31.2481,31.2481,15922.0
2015-07-14 11:40:00,47.74,47.74,47.73,47.73,8570.0,31.2481,31.2481,31.2416,31.2416,8570.0
2015-07-14 11:45:00,47.73,47.76,47.73,47.76,9863.0,31.2416,31.2612,31.2416,31.2612,9863.0
2015-07-14 11:50:00,47.76,47.77,47.75,47.75,14265.0,31.2612,31.2677,31.2547,31.2547,14265.0
2015-07-14 11:55:00,47.75,47.76,47.74,47.76,20048.0,31.2547,31.2612,31.2481,31.2612,20048.0
2015-07-14 12:00:00,47.75,47.77,47.75,47.76,8080.0,31.2547,31.2677,31.2547,31.2612,8080.0
2015-07-14 12:05:00,47.77,47.77,47.73,47.74,12190.0,31.2677,31.2677,31.2416,31.2481,12190.0
2015-07-14 12:10:00,47.73,47.75,47.7,47.74,59726.0,31.2416,31.2547,31.2219,31.2481,59726.0
2015-07-14 12:15:00,47.74,47.74,47.68,47.68,52645.0,31.2481,31.2481,31.2088,31.2088,52645.0
2015-07-14 12:20:00,47.69,47.74,47.69,47.74,27402.0,31.2154,31.2481,31.2154,31.2481,27402.0
2015-07-14 12:25:00,47.74,47.75,47.69,47.69,30851.0,31.2481,31.2547,31.2154,31.2154,30851.0
2015-07-14 12:30:00,47.7,47.72,47.69,47.7,20414.0,31.2219,31.235,31.2154,31.2219,20414.0
2015-07-14 12:35:00,47.71,47.77,47.7,47.76,34419.0,31.2285,31.2677,31.2219,31.2612,34419.0
2015-07-14 12:40:00,47.76,47.78,47.75,47.77,26426.0,31.2612,31.2743,31.2547,31.2677,26426.0
2015-07-14 12:45:00,47.78,47.78,47.73,47.74,18340.0,31.2743,31.2743,31.2416,31.2481,18340.0
2015-07-14 12:50:00,47.74,47.76,47.73,47.73,8808.0,31.2481,31.2612,31.2416,31.2416,8808.0
2015-07-14 12:55:00,47.73,47.74,47.71,47.73,12532.0,31.2416,31.2481,31.2285,31.2416,12532.0
2015-07-14 13:00:00,47.73,47.74,47.71,47.71,27376.0,31.2416,31.2481,31.2285,31.2285,27376.0
2015-07-14 13:05:00,47.71,47.76,47.71,47.74,14392.0,31.2285,31.2612,31.2285,31.2481,14392.0
2015-07-14 13:10:00,47.74,47.79,47.74,47.78,13163.0,31.2481,31.2808,31.2481,31.2743,13163.0
2015-07-14 13:15:00,47.77,47.78,47.74,47.75,7796.0,31.2677,31.2743,31.2481,31.2547,7796.0
2015-07-14 13:20:00,47.75,47.76,47.74,47.75,3038.0,31.2547,31.2612,31.2481,31.2547,3038.0
2015-07-14 13:25:00,47.76,47.77,47.74,47.76,11663.0,31.2612,31.2677,31.2481,31.2612,11663.0
2015-07-14 13:30:00,47.77,47.8,47.76,47.78,10778.0,31.2677,31.2874,31.2612,31.2743,10778.0
2015-07-14 13:35:00,47.79,47.79,47.74,47.76,15392.0,31.2808,31.2808,31.2481,31.2612,15392.0
2015-07-14 13:40:00,47.75,47.75,47.74,47.74,5067.0,31.2547,31.2547,31.2481,31.2481,5067.0
2015-07-14 13:45:00,47.74,47.76,47.73,47.76,14274.0,31.2481,31.2612,31.2416,31.2612,14274.0
2015-07-14 13:50:00,47.76,47.77,47.75,47.77,4380.0,31.2612,31.2677,31.2547,31.2677,4380.0
2015-07-14 13:55:00,47.77,47.78,47.74,47.75,20798.0,31.2677,31.2743,31.2481,31.2547,20798.0
2015-07-14 14:00:00,47.74,47.76,47.74,47.75,12485.0,31.2481,31.2612,31.2481,31.2547,12485.0
2015-07-14 14:05:00,47.76,47.8,47.75,47.8,14183.0,31.2612,31.2874,31.2547,31.2874,14183.0
2015-07-14 14:10:00,47.79,47.82,47.79,47.82,6299.0,31.2808,31.3005,31.2808,31.3005,6299.0
2015-07-14 14:15:00,47.82,47.83,47.81,47.82,7986.0,31.3005,31.307,31.2939,31.3005,7986.0
2015-07-14 14:20:00,47.82,47.82,47.74,47.75,22673.0,31.3005,31.3005,31.2481,31.2547,22673.0
2015-07-14 14:25:00,47.75,47.77,47.74,47.77,16391.0,31.2547,31.2677,31.2481,31.2677,16391.0
2015-07-14 14:30:00,47.77,47.79,47.76,47.78,17432.0,31.2677,31.2808,31.2612,31.2743,17432.0
2015-07-14 14:35:00,47.78,47.8,47.78,47.78,40003.0,31.2743,31.2874,31.2743,31.2743,40003.0
2015-07-14 14:40:00,47.78,47.8,47.78,47.78,13362.0,31.2743,31.2874,31.2743,31.2743,13362.0
2015-07-14 14:45:00,47.78,47.79,47.78,47.78,7832.0,31.2743,31.2808,31.2743,31.2743,7832.0
2015-07-14 14:50:00,47.79,47.8,47.77,47.78,24969.0,31.2808,31.2874,31.2677,31.2743,24969.0
2015-07-14 14:55:00,47.79,47.8,47.79,47.8,12682.0,31.2808,31.2874,31.2808,31.2874,12682.0
2015-07-14 15:00:00,47.8,47.84,47.8,47.84,23725.0,31.2874,31.3136,31.2874,31.3136,23725.0
2015-07-14 15:05:00,47.84,47.85,47.82,47.82,28339.0,31.3136,31.3201,31.3005,31.3005,28339.0
2015-07-14 15:10:00,47.82,47.85,47.81,47.83,33221.0,31.3005,31.3201,31.2939,31.307,33221.0
2015-07-14 15:15:00,47.83,47.85,47.83,47.84,14910.0,31.307,31.3201,31.307,31.3136,14910.0
2015-07-14 15:20:00,47.84,47.85,47.78,47.79,39454.0,31.3136,31.3201,31.2743,31.2808,39454.0
2015-07-14 15:25:00,47.79,47.81,47.78,47.8,16890.0,31.2808,31.2939,31.2743,31.2874,16890.0
2015-07-14 15:30:00,47.81,47.82,47.79,47.82,53092.0,31.2939,31.3005,31.2808,31.3005,53092.0
2015-07-14 15:35:00,47.82,47.83,47.74,47.76,71550.0,31.3005,31.307,31.2481,31.2612,71550.0
2015-07-14 15:40:00,47.76,47.78,47.74,47.75,36797.0,31.2612,31.2743,31.2481,31.2547,36797.0
2015-07-14 15:45:00,47.76,47.78,47.74,47.78,58974.0,31.2612,31.2743,31.2481,31.2743,58974.0
2015-07-14 15:50:00,47.79,47.79,47.72,47.73,112139.0,31.2808,31.2808,31.235,31.2416,112139.0
2015-07-14 15:55:00,47.73,47.75,47.7,47.73,202802.0,31.2416,31.2547,31.2219,31.2416,202802.0
2015-07-15 09:30:00,47.74,47.8,47.63,47.78,46696.0,31.2481,31.2874,31.1761,31.2743,46696.0
2015-07-15 09:35:00,47.78,47.84,47.72,47.83,19885.0,31.2743,31.3136,31.235,31.307,19885.0
2015-07-15 09:40:00,47.83,47.84,47.76,47.77,24733.0,31.307,31.3136,31.2612,31.2677,24733.0
2015-07-15 09:45:00,47.75,47.75,47.64,47.65,22755.0,31.2547,31.2547,31.1827,31.1892,22755.0
2015-07-15 09:50:00,47.64,47.7,47.58,47.6,36000.0,31.1827,31.2219,31.1434,31.1565,36000.0
2015-07-15 09:55:00,47.59,47.63,47.59,47.6,10300.0,31.1499,31.1761,31.1499,31.1565,10300.0
2015-07-15 10:00:00,47.62,47.63,47.57,47.58,7632.0,31.1696,31.1761,31.1368,31.1434,7632.0
2015-07-15 10:05:00,47.57,47.64,47.56,47.64,9658.0,31.1368,31.1827,31.1303,31.1827,9658.0
2015-07-15 10:10:00,47.65,47.65,47.62,47.62,8311.0,31.1892,31.1892,31.1696,31.1696,8311.0
2015-07-15 10:15:00,47.62,47.62,47.58,47.59,13892.0,31.1696,31.1696,31.1434,31.1499,13892.0
2015-07-15 10:20:00,47.59,47.6,47.49,47.5,14486.0,31.1499,31.1565,31.0845,31.091,14486.0
2015-07-15 10:25:00,47.5,47.5,47.47,47.48,25791.0,31.091,31.091,31.0714,31.0779,25791.0
2015-07-15 10:30:00,47.48,47.49,47.47,47.48,14596.0,31.0779,31.0845,31.0714,31.0779,14596.0
2015-07-15 10:35:00,47.49,47.53,47.48,47.53,12621.0,31.0845,31.1107,31.0779,31.1107,12621.0
2015-07-15 10:40:00,47.53,47.55,47.52,47.53,15162.0,31.1107,31.1237,31.1041,31.1107,15162.0
2015-07-15 10:45:00,47.53,47.55,47.51,47.54,18549.0,31.1107,31.1237,31.0976,31.1172,18549.0
2015-07-15 10:50:00,47.54,47.55,47.48,47.49,24354.0,31.1172,31.1237,31.0779,31.0845,24354.0
2015-07-15 10:55:00,47.49,47.51,47.48,47.5,29069.0,31.0845,31.0976,31.0779,31.091,29069.0
2015-07-15 11:00:00,47.49,47.5,47.44,47.44,36684.0,31.0845,31.091,31.0517,31.0517,36684.0
2015-07-15 11:05:00,47.45,47.46,47.44,47.45,19206.0,31.0583,31.0648,31.0517,31.0583,19206.0
2015-07-15 11:10:00,47.44,47.44,47.33,47.33,39026.0,31.0517,31.0517,30.9797,30.9797,39026.0
2015-07-15 11:15:00,47.34,47.35,47.3,47.31,34746.0,30.9863,30.9928,30.9601,30.9667,34746.0
2015-07-15 11:20:00,47.3,47.36,47.28,47.32,29894.0,30.9601,30.9994,30.947,30.9732,29894.0
2015-07-15 11:25:00,47.31,47.31,47.26,47.27,20952.0,30.9667,30.9667,30.9339,30.9405,20952.0
2015-07-15 11:30:00,47.26,47.32,47.26,47.28,20515.0,30.9339,30.9732,30.9339,30.947,20515.0
2015-07-15 11:35:00,47.28,47.3,47.21,47.29,36719.0,30.947,30.9601,30.9012,30.9536,36719.0
2015-07-15 11:40:00,47.29,47.33,47.25,47.26,22876.0,30.9536,30.9797,30.9274,30.9339,22876.0
2015-07-15 11:45:00,47.26,47.27,47.19,47.21,25874.0,30.9339,30.9405,30.8881,30.9012,25874.0
2015-07-15 11:50:00,47.2,47.22,47.17,47.22,26702.0,30.8947,30.9077,30.875,30.9077,26702.0
2015-07-15 11:55:00,47.21,47.21,47.15,47.15,14572.0,30.9012,30.9012,30.8619,30.8619,14572.0
2015-07-15 12:00:00,47.15,47.23,47.15,47.22,23205.0,30.8619,30.9143,30.8619,30.9077,23205.0
2015-07-15 12:05:00,47.22,47.24,47.2,47.23,19954.0,30.9077,30.9208,30.8947,30.9143,19954.0
2015-07-15 12:10:00,47.23,47.23,47.19,47.2,12589.0,30.9143,30.9143,30.8881,30.8947,12589.0
2015-07-15 12:15:00,47.2,47.2,47.15,47.16,29082.0,30.8947,30.8947,30.8619,30.8685,29082.0
2015-07-15 12:20:00,47.16,47.23,47.16,47.2,14993.0,30.8685,30.9143,30.8685,30.8947,14993.0
2015-07-15 12:25:00,47.2,47.22,47.17,47.22,12095.0,30.8947,30.9077,30.875,30.9077,12095.0
2015-07-15 12:30:00,47.21,47.22,47.13,47.14,32083.0,30.9012,30.9077,30.8488,30.8554,32083.0
2015-07-15 12:35:00,47.13,47.15,47.13,47.13,22552.0,30.8488,30.8619,30.8488,30.8488,22552.0
2015-07-15 12:40:00,47.13,47.17,47.11,47.16,44044.0,30.8488,30.875,30.8357,30.8685,44044.0
2015-07-15 12:45:00,47.17,47.21,47.16,47.2,28873.0,30.875,30.9012,30.8685,30.8947,28873.0
2015-07-15 12:50:00,47.19,47.19,47.11,47.13,15481.0,30.8881,30.8881,30.8357,30.8488,15481.0
2015-07-15 12:55:00,47.13,47.15,47.13,47.14,9224.0,30.8488,30.8619,30.8488,30.8554,9224.0
2015-07-15 13:00:00,47.14,47.14,47.08,47.13,32530.0,30.8554,30.8554,30.8161,30.8488,32530.0
2015-07-15 13:05:00,47.14,47.24,47.13,47.23,12674.0,30.8554,30.9208,30.8488,30.9143,12674.0
2015-07-15 13:10:00,47.23,47.24,47.17,47.17,31209.0,30.9143,30.9208,30.875,30.875,31209.0
2015-07-15 13:15:00,47.16,47.18,47.15,47.16,25695.0,30.8685,30.8816,30.8619,30.8685,25695.0
2015-07-15 13:20:00,47.16,47.16,47.11,47.12,27451.0,30.8685,30.8685,30.8357,30.8423,27451.0
2015-07-15 13:25:00,47.12,47.14,47.11,47.12,22635.0,30.8423,30.8554,30.8357,30.8423,22635.0
2015-07-15 13:30:00,47.11,47.14,47.09,47.13,35488.0,30.8357,30.8554,30.8227,30.8488,35488.0
2015-07-15 13:35:00,47.14,47.14,47.09,47.11,32028.0,30.8554,30.8554,30.8227,30.8357,32028.0
2015-07-15 13:40:00,47.1,47.14,47.1,47.13,23407.0,30.8292,30.8554,30.8292,30.8488,23407.0
2015-07-15 13:45:00,47.13,47.14,47.11,47.13,31477.0,30.8488,30.8554,30.8357,30.8488,31477.0
2015-07-15 13:50:00,47.14,47.14,47.11,47.12,29858.0,30.8554,30.8554,30.8357,30.8423,29858.0
2015-07-15 13:55:00,47.13,47.13,47.09,47.11,17874.0,30.8488,30.8488,30.8227,30.8357,17874.0
2015-07-15 14:00:00,47.11,47.12,47.04,47.05,25727.0,30.8357,30.8423,30.7899,30.7965,25727.0
2015-07-15 14:05:00,47.05,47.06,47.01,47.01,15897.0,30.7965,30.803,30.7703,30.7703,15897.0
2015-07-15 14:10:00,47.01,47.12,47.01,47.12,30704.0,30.7703,30.8423,30.7703,30.8423,30704.0
2015-07-15 14:15:00,47.12,47.12,47.09,47.1,15006.0,30.8423,30.8423,30.8227,30.8292,15006.0
2015-07-15 14:20:00,47.1,47.25,47.09,47.25,47920.0,30.8292,30.9274,30.8227,30.9274,47920.0
2015-07-15 14:25:00,47.26,47.26,47.19,47.22,31779.0,30.9339,30.9339,30.8881,30.9077,31779.0
2015-07-15 14:30:00,47.22,47.22,47.19,47.19,19633.0,30.9077,30.9077,30.8881,30.8881,19633.0
2015-07-15 14:35:00,47.19,47.2,47.14,47.15,30566.0,30.8881,30.8947,30.8554,30.8619,30566.0
2015-07-15 14:40:00,47.16,47.16,47.07,47.07,41481.0,30.8685,30.8685,30.8096,30.8096,41481.0
2015-07-15 14:45:00,47.06,47.07,47.01,47.04,43189.0,30.803,30.8096,30.7703,30.7899,43189.0
2015-07-15 14:50:00,47.05,47.06,47.01,47.01,63385.0,30.7965,30.803,30.7703,30.7703,63385.0
2015-07-15 14:55:00,47.01,47.02,46.98,47.0,60154.0,30.7703,30.7768,30.7507,30.7637,60154.0
2015-07-15 15:00:00,47.0,47.02,46.99,47.0,42379.0,30.7637,30.7768,30.7572,30.7637,42379.0
2015-07-15 15:05:00,47.0,47.0,46.95,46.97,23137.0,30.7637,30.7637,30.731,30.7441,23137.0
2015-07-15 15:10:00,46.97,47.04,46.96,47.0,36169.0,30.7441,30.7899,30.7376,30.7637,36169.0
2015-07-15 15:15:00,47.0,47.01,46.99,47.0,18479.0,30.7637,30.7703,30.7572,30.7637,18479.0
2015-07-15 15:20:00,47.0,47.01,46.96,46.99,27068.0,30.7637,30.7703,30.7376,30.7572,27068.0
2015-07-15 15:25:00,46.99,47.05,46.99,47.04,18470.0,30.7572,30.7965,30.7572,30.7899,18470.0
2015-07-15 15:30:00,47.05,47.12,47.03,47.12,32084.0,30.7965,30.8423,30.7834,30.8423,32084.0
2015-07-15 15:35:00,47.12,47.19,47.1,47.18,62513.0,30.8423,30.8881,30.8292,30.8816,62513.0
2015-07-15 15:40:00,47.18,47.22,47.17,47.2,55624.0,30.8816,30.9077,30.875,30.8947,55624.0
2015-07-15 15:45:00,47.2,47.21,47.17,47.2,51884.0,30.8947,30.9012,30.875,30.8947,51884.0
2015-07-15 15:50:00,47.2,47.21,47.16,47.19,94359.0,30.8947,30.9012,30.8685,30.8881,94359.0
2015-07-15 15:55:00,47.19,47.22,47.15,47.22,139687.0,30.8881,30.9077,30.8619,30.9077,139687.0
2015-07-16 09:30:00,47.17,47.51,47.17,47.45,74882.0,30.875,31.0976,30.875,31.0583,74882.0
2015-07-16 09:35:00,47.44,47.6,47.39,47.6,36111.0,31.0517,31.1565,31.019,31.1565,36111.0
2015-07-16 09:40:00,47.59,47.7,47.54,47.7,22898.0,31.1499,31.2219,31.1172,31.2219,22898.0
2015-07-16 09:45:00,47.7,47.78,47.66,47.73,37814.0,31.2219,31.2743,31.1957,31.2416,37814.0
2015-07-16 09:50:00,47.73,47.86,47.73,47.85,27348.0,31.2416,31.3267,31.2416,31.3201,27348.0
2015-07-16 09:55:00,47.85,47.91,47.82,47.88,42443.0,31.3201,31.3594,31.3005,31.3397,42443.0
2015-07-16 10:00:00,47.89,47.92,47.83,47.91,42238.0,31.3463,31.3659,31.307,31.3594,42238.0
2015-07-16 10:05:00,47.91,47.97,47.88,47.96,54973.0,31.3594,31.3987,31.3397,31.3921,54973.0
2015-07-16 10:10:00,47.95,48.02,47.94,47.96,93466.0,31.3856,31.4314,31.379,31.3921,93466.0
2015-07-16 10:15:00,47.96,48.01,47.95,47.99,107992.0,31.3921,31.4248,31.3856,31.4117,107992.0
2015-07-16 10:20:00,48.0,48.09,48.0,48.09,50061.0,31.4183,31.4772,31.4183,31.4772,50061.0
2015-07-16 10:25:00,48.09,48.11,48.06,48.08,62425.0,31.4772,31.4903,31.4576,31.4707,62425.0
2015-07-16 10:30:00,48.08,48.11,48.07,48.09,27943.0,31.4707,31.4903,31.4641,31.4772,27943.0
2015-07-16 10:35:00,48.1,48.1,48.03,48.03,43224.0,31.4837,31.4837,31.4379,31.4379,43224.0
2015-07-16 10:40:00,48.03,48.05,47.99,48.0,35932.0,31.4379,31.451,31.4117,31.4183,35932.0
2015-07-16 10:45:00,48.0,48.24,48.0,48.23,143345.0,31.4183,31.5754,31.4183,31.5688,143345.0
2015-07-16 10:50:00,48.24,48.33,48.24,48.32,60249.0,31.5754,31.6343,31.5754,31.6277,60249.0
2015-07-16 10:55:00,48.32,48.35,48.26,48.35,47188.0,31.6277,31.6474,31.5885,31.6474,47188.0
2015-07-16 11:00:00,48.35,48.43,48.35,48.39,80868.0,31.6474,31.6997,31.6474,31.6736,80868.0
2015-07-16 11:05:00,48.39,48.4,48.28,48.29,37466.0,31.6736,31.6801,31.6016,31.6081,37466.0
2015-07-16 11:10:00,48.28,48.32,48.22,48.22,48413.0,31.6016,31.6277,31.5623,31.5623,48413.0
2015-07-16 11:15:00,48.23,48.23,48.17,48.17,16472.0,31.5688,31.5688,31.5296,31.5296,16472.0
2015-07-16 11:20:00,48.17,48.26,48.17,48.21,36802.0,31.5296,31.5885,31.5296,31.5557,36802.0
2015-07-16 11:25:00,48.22,48.26,48.17,48.18,25422.0,31.5623,31.5885,31.5296,31.5361,25422.0
2015-07-16 11:30:00,48.18,48.25,48.18,48.25,53831.0,31.5361,31.5819,31.5361,31.5819,53831.0
2015-07-16 11:35:00,48.24,48.27,48.19,48.21,16577.0,31.5754,31.595,31.5427,31.5557,16577.0
2015-07-16 11:40:00,48.21,48.24,48.16,48.18,18802.0,31.5557,31.5754,31.523,31.5361,18802.0
2015-07-16 11:45:00,48.18,48.22,48.18,48.22,31037.0,31.5361,31.5623,31.5361,31.5623,31037.0
2015-07-16 11:50:00,48.21,48.22,48.14,48.16,18102.0,31.5557,31.5623,31.5099,31.523,18102.0
2015-07-16 11:55:00,48.15,48.23,48.15,48.23,81258.0,31.5165,31.5688,31.5165,31.5688,81258.0
2015-07-16 12:00:00,48.22,48.26,48.22,48.26,36107.0,31.5623,31.5885,31.5623,31.5885,36107.0
2015-07-16 12:05:00,48.26,48.28,48.23,48.23,40659.0,31.5885,31.6016,31.5688,31.5688,40659.0
2015-07-16 12:10:00,48.23,48.23,48.19,48.21,12339.0,31.5688,31.5688,31.5427,31.5557,12339.0
2015-07-16 12:15:00,48.21,48.21,48.16,48.19,18821.0,31.5557,31.5557,31.523,31.5427,18821.0
2015-07-16 12:20:00,48.19,48.24,48.14,48.16,93555.0,31.5427,31.5754,31.5099,31.523,93555.0
2015-07-16 12:25:00,48.16,48.18,48.09,48.09,19756.0,31.523,31.5361,31.4772,31.4772,19756.0
2015-07-16 12:30:00,48.11,48.14,48.1,48.13,55606.0,31.4903,31.5099,31.4837,31.5034,55606.0
2015-07-16 12:35:00,48.14,48.16,48.12,48.12,18634.0,31.5099,31.523,31.4968,31.4968,18634.0
2015-07-16 12:40:00,48.12,48.23,48.12,48.22,51247.0,31.4968,31.5688,31.4968,31.5623,51247.0
2015-07-16 12:45:00,48.22,48.27,48.2,48.26,36412.0,31.5623,31.595,31.5492,31.5885,36412.0
2015-07-16 12:50:00,48.26,48.27,48.21,48.21,15510.0,31.5885,31.595,31.5557,31.5557,15510.0
2015-07-16 12:55:00,48.22,48.22,48.13,48.14,23751.0,31.5623,31.5623,31.5034,31.5099,23751.0
2015-07-16 13:00:00,48.13,48.14,48.07,48.13,16694.0,31.5034,31.5099,31.4641,31.5034,16694.0
2015-07-16 13:05:00,48.12,48.13,48.07,48.07,13682.0,31.4968,31.5034,31.4641,31.4641,13682.0
2015-07-16 13:10:00,48.07,48.08,48.03,48.04,12929.0,31.4641,31.4707,31.4379,31.4445,12929.0
2015-07-16 13:15:00,48.03,48.04,48.0,48.02,16477.0,31.4379,31.4445,31.4183,31.4314,16477.0
2015-07-16 13:20:00,48.02,48.05,47.99,48.02,30752.0,31.4314,31.451,31.4117,31.4314,30752.0
2015-07-16 13:25:00,48.03,48.07,48.02,48.07,18752.0,31.4379,31.4641,31.4314,31.4641,18752.0
2015-07-16 13:30:00,48.07,48.07,48.03,48.03,53002.0,31.4641,31.4641,31.4379,31.4379,53002.0
2015-07-16 13:35:00,48.03,48.04,47.97,47.97,14517.0,31.4379,31.4445,31.3987,31.3987,14517.0
2015-07-16 13:40:00,47.97,47.98,47.96,47.96,14323.0,31.3987,31.4052,31.3921,31.3921,14323.0
2015-07-16 13:45:00,47.97,48.02,47.96,48.02,33697.0,31.3987,31.4314,31.3921,31.4314,33697.0
2015-07-16 13:50:00,48.01,48.1,48.0,48.1,23004.0,31.4248,31.4837,31.4183,31.4837,23004.0
2015-07-16 13:55:00,48.1,48.12,48.07,48.07,18100.0,31.4837,31.4968,31.4641,31.4641,18100.0
2015-07-16 14:00:00,48.08,48.14,48.07,48.12,22879.0,31.4707,31.5099,31.4641,31.4968,22879.0
2015-07-16 14:05:00,48.12,48.13,48.11,48.13,14116.0,31.4968,31.5034,31.4903,31.5034,14116.0
2015-07-16 14:10:00,48.12,48.13,48.09,48.12,24252.0,31.4968,31.5034,31.4772,31.4968,24252.0
2015-07-16 14:15:00,48.12,48.16,48.12,48.15,27421.0,31.4968,31.523,31.4968,31.5165,27421.0
2015-07-16 14:20:00,48.16,48.16,48.14,48.14,19497.0,31.523,31.523,31.5099,31.5099,19497.0
2015-07-16 14:25:00,48.14,48.15,48.11,48.12,11867.0,31.5099,31.5165,31.4903,31.4968,11867.0
2015-07-16 14:30:00,48.12,48.26,48.11,48.24,70903.0,31.4968,31.5885,31.4903,31.5754,70903.0
2015-07-16 14:35:00,48.25,48.27,48.24,48.25,18920.0,31.5819,31.595,31.5754,31.5819,18920.0
2015-07-16 14:40:00,48.26,48.3,48.25,48.29,21319.0,31.5885,31.6147,31.5819,31.6081,21319.0
2015-07-16 14:45:00,48.29,48.29,48.26,48.27,21925.0,31.6081,31.6081,31.5885,31.595,21925.0
2015-07-16 14:50:00,48.28,48.29,48.25,48.27,33758.0,31.6016,31.6081,31.5819,31.595,33758.0
2015-07-16 14:55:00,48.28,48.28,48.19,48.21,42692.0,31.6016,31.6016,31.5427,31.5557,42692.0
2015-07-16 15:00:00,48.21,48.22,48.14,48.15,21711.0,31.5557,31.5623,31.5099,31.5165,21711.0
2015-07-16 15:05:00,48.14,48.15,48.11,48.11,30380.0,31.5099,31.5165,31.4903,31.4903,30380.0
2015-07-16 15:10:00,48.11,48.12,48.06,48.07,27478.0,31.4903,31.4968,31.4576,31.4641,27478.0
2015-07-16 15:15:00,48.07,48.12,48.06,48.09,43430.0,31.4641,31.4968,31.4576,31.4772,43430.0
2015-07-16 15:20:00,48.09,48.18,48.07,48.17,43777.0,31.4772,31.5361,31.4641,31.5296,43777.0
2015-07-16 15:25:00,48.18,48.18,48.12,48.16,31998.0,31.5361,31.5361,31.4968,31.523,31998.0
2015-07-16 15:30:00,48.16,48.16,48.08,48.09,36573.0,31.523,31.523,31.4707,31.4772,36573.0
2015-07-16 15:35:00,48.08,48.12,48.08,48.08,45093.0,31.4707,31.4968,31.4707,31.4707,45093.0
2015-07-16 15:40:00,48.09,48.09,48.04,48.04,55140.0,31.4772,31.4772,31.4445,31.4445,55140.0
2015-07-16 15:45:00,48.04,48.1,48.03,48.1,67536.0,31.4445,31.4837,31.4379,31.4837,67536.0
2015-07-16 15:50:00,48.1,48.1,48.09,48.1,43882.0,31.4837,31.4837,31.4772,31.4837,43882.0
2015-07-16 15:55:00,48.1,48.14,48.08,48.11,166878.0,31.4837,31.5099,31.4707,31.4903,166878.0
2015-07-17 09:30:00,47.89,48.04,47.65,47.66,107106.0,31.3463,31.4445,31.1892,31.1957,107106.0
2015-07-17 09:35:00,47.66,47.76,47.53,47.55,31876.0,31.1957,31.2612,31.1107,31.1237,31876.0
2015-07-17 09:40:00,47.56,47.59,47.54,47.55,8932.0,31.1303,31.1499,31.1172,31.1237,8932.0
2015-07-17 09:45:00,47.56,47.6,47.55,47.6,17896.0,31.1303,31.1565,31.1237,31.1565,17896.0
2015-07-17 09:50:00,47.61,47.98,47.61,47.92,140310.0,31.163,31.4052,31.163,31.3659,140310.0
2015-07-17 09:55:00,47.91,48.06,47.91,47.98,38001.0,31.3594,31.4576,31.3594,31.4052,38001.0
2015-07-17 10:00:00,47.96,47.97,47.8,47.91,31402.0,31.3921,31.3987,31.2874,31.3594,31402.0
2015-07-17 10:05:00,47.9,47.9,47.82,47.85,25192.0,31.3528,31.3528,31.3005,31.3201,25192.0
2015-07-17 10:10:00,47.84,47.86,47.8,47.81,19746.0,31.3136,31.3267,31.2874,31.2939,19746.0
2015-07-17 10:15:00,47.8,47.9,47.75,47.86,24870.0,31.2874,31.3528,31.2547,31.3267,24870.0
2015-07-17 10:20:00,47.86,47.9,47.83,47.9,12611.0,31.3267,31.3528,31.307,31.3528,12611.0
2015-07-17 10:25:00,47.9,47.94,47.88,47.94,81419.0,31.3528,31.379,31.3397,31.379,81419.0
2015-07-17 10:30:00,47.95,47.98,47.93,47.98,34259.0,31.3856,31.4052,31.3725,31.4052,34259.0
2015-07-17 10:35:00,47.97,48.06,47.97,48.0,106783.0,31.3987,31.4576,31.3987,31.4183,106783.0
2015-07-17 10:40:00,48.01,48.03,47.93,47.94,32716.0,31.4248,31.4379,31.3725,31.379,32716.0
2015-07-17 10:45:00,47.93,48.02,47.9,48.02,67871.0,31.3725,31.4314,31.3528,31.4314,67871.0
2015-07-17 10:50:00,48.01,48.05,47.97,48.05,61758.0,31.4248,31.451,31.3987,31.451,61758.0
2015-07-17 10:55:00,48.05,48.1,48.03,48.03,52946.0,31.451,31.4837,31.4379,31.4379,52946.0
2015-07-17 11:00:00,48.03,48.04,47.99,48.02,22386.0,31.4379,31.4445,31.4117,31.4314,22386.0
2015-07-17 11:05:00,48.03,48.04,47.96,47.96,23286.0,31.4379,31.4445,31.3921,31.3921,23286.0
2015-07-17 11:10:00,47.98,48.03,47.97,48.02,12903.0,31.4052,31.4379,31.3987,31.4314,12903.0
2015-07-17 11:15:00,48.02,48.03,47.98,47.98,18493.0,31.4314,31.4379,31.4052,31.4052,18493.0
2015-07-17 11:20:00,47.99,48.03,47.96,47.98,19523.0,31.4117,31.4379,31.3921,31.4052,19523.0
2015-07-17 11:25:00,47.99,48.0,47.96,47.98,17697.0,31.4117,31.4183,31.3921,31.4052,17697.0
2015-07-17 11:30:00,48.0,48.03,47.99,47.99,15882.0,31.4183,31.4379,31.4117,31.4117,15882.0
2015-07-17 11:35:00,48.0,48.0,47.93,47.97,17005.0,31.4183,31.4183,31.3725,31.3987,17005.0
2015-07-17 11:40:00,47.98,47.99,47.94,47.97,21314.0,31.4052,31.4117,31.379,31.3987,21314.0
2015-07-17 11:45:00,47.97,48.01,47.96,48.01,12159.0,31.3987,31.4248,31.3921,31.4248,12159.0
2015-07-17 11:50:00,48.02,48.03,47.99,48.01,15342.0,31.4314,31.4379,31.4117,31.4248,15342.0
2015-07-17 11:55:00,48.01,48.03,47.99,48.02,14365.0,31.4248,31.4379,31.4117,31.4314,14365.0
2015-07-17 12:00:00,48.02,48.02,47.98,47.98,17152.0,31.4314,31.4314,31.4052,31.4052,17152.0
2015-07-17 12:05:00,47.98,47.99,47.93,47.93,18916.0,31.4052,31.4117,31.3725,31.3725,18916.0
2015-07-17 12:10:00,47.94,47.97,47.93,47.97,12682.0,31.379,31.3987,31.3725,31.3987,12682.0
2015-07-17 12:15:00,47.98,48.03,47.97,48.03,18494.0,31.4052,31.4379,31.3987,31.4379,18494.0
2015-07-17 12:20:00,48.02,48.03,48.01,48.03,15166.0,31.4314,31.4379,31.4248,31.4379,15166.0
2015-07-17 12:25:00,48.03,48.03,47.96,47.96,27664.0,31.4379,31.4379,31.3921,31.3921,27664.0
2015-07-17 12:30:00,47.96,48.02,47.96,48.01,11955.0,31.3921,31.4314,31.3921,31.4248,11955.0
2015-07-17 12:35:00,48.02,48.02,47.98,47.98,12571.0,31.4314,31.4314,31.4052,31.4052,12571.0
2015-07-17 12:40:00,47.99,48.0,47.94,47.95,15905.0,31.4117,31.4183,31.379,31.3856,15905.0
2015-07-17 12:45:00,47.95,47.95,47.9,47.91,21410.0,31.3856,31.3856,31.3528,31.3594,21410.0
2015-07-17 12:50:00,47.92,47.94,47.91,47.94,10761.0,31.3659,31.379,31.3594,31.379,10761.0
2015-07-17 12:55:00,47.94,47.95,47.9,47.91,11978.0,31.379,31.3856,31.3528,31.3594,11978.0
2015-07-17 13:00:00,47.9,47.99,47.9,47.99,20760.0,31.3528,31.4117,31.3528,31.4117,20760.0
2015-07-17 13:05:00,47.99,48.01,47.93,47.95,33210.0,31.4117,31.4248,31.3725,31.3856,33210.0
2015-07-17 13:10:00,47.97,47.97,47.9,47.9,16125.0,31.3987,31.3987,31.3528,31.3528,16125.0
2015-07-17 13:15:00,47.91,47.92,47.88,47.88,19028.0,31.3594,31.3659,31.3397,31.3397,19028.0
2015-07-17 13:20:00,47.89,47.89,47.81,47.81,17480.0,31.3463,31.3463,31.2939,31.2939,17480.0
2015-07-17 13:25:00,47.82,47.83,47.78,47.79,20261.0,31.3005,31.307,31.2743,31.2808,20261.0
2015-07-17 13:30:00,47.79,47.8,47.73,47.75,23081.0,31.2808,31.2874,31.2416,31.2547,23081.0
2015-07-17 13:35:00,47.75,47.76,47.73,47.75,10802.0,31.2547,31.2612,31.2416,31.2547,10802.0
2015-07-17 13:40:00,47.75,47.76,47.72,47.74,13114.0,31.2547,31.2612,31.235,31.2481,13114.0
2015-07-17 13:45:00,47.73,47.77,47.73,47.76,14932.0,31.2416,31.2677,31.2416,31.2612,14932.0
2015-07-17 13:50:00,47.76,47.77,47.71,47.72,15125.0,31.2612,31.2677,31.2285,31.235,15125.0
2015-07-17 13:55:00,47.71,47.71,47.6,47.61,39773.0,31.2285,31.2285,31.1565,31.163,39773.0
2015-07-17 14:00:00,47.6,47.62,47.58,47.59,23410.0,31.1565,31.1696,31.1434,31.1499,23410.0
2015-07-17 14:05:00,47.59,47.59,47.54,47.54,22779.0,31.1499,31.1499,31.1172,31.1172,22779.0
2015-07-17 14:10:00,47.54,47.62,47.54,47.61,29190.0,31.1172,31.1696,31.1172,31.163,29190.0
2015-07-17 14:15:00,47.62,47.66,47.62,47.65,12524.0,31.1696,31.1957,31.1696,31.1892,12524.0
2015-07-17 14:20:00,47.66,47.66,47.62,47.64,20615.0,31.1957,31.1957,31.1696,31.1827,20615.0
2015-07-17 14:25:00,47.65,47.65,47.61,47.62,26181.0,31.1892,31.1892,31.163,31.1696,26181.0
2015-07-17 14:30:00,47.62,47.68,47.62,47.68,11256.0,31.1696,31.2088,31.1696,31.2088,11256.0
2015-07-17 14:35:00,47.68,47.68,47.67,47.68,5484.0,31.2088,31.2088,31.2023,31.2088,5484.0
2015-07-17 14:40:00,47.68,47.71,47.66,47.66,31621.0,31.2088,31.2285,31.1957,31.1957,31621.0
2015-07-17 14:45:00,47.67,47.69,47.64,47.66,18931.0,31.2023,31.2154,31.1827,31.1957,18931.0
2015-07-17 14:50:00,47.66,47.69,47.66,47.69,12718.0,31.1957,31.2154,31.1957,31.2154,12718.0
2015-07-17 14:55:00,47.69,47.69,47.62,47.63,26793.0,31.2154,31.2154,31.1696,31.1761,26793.0
2015-07-17 15:00:00,47.62,47.67,47.62,47.67,22924.0,31.1696,31.2023,31.1696,31.2023,22924.0
2015-07-17 15:05:00,47.67,47.67,47.64,47.64,15649.0,31.2023,31.2023,31.1827,31.1827,15649.0
2015-07-17 15:10:00,47.64,47.65,47.61,47.62,22489.0,31.1827,31.1892,31.163,31.1696,22489.0
2015-07-17 15:15:00,47.62,47.64,47.61,47.62,15969.0,31.1696,31.1827,31.163,31.1696,15969.0
2015-07-17 15:20:00,47.62,47.66,47.61,47.66,23051.0,31.1696,31.1957,31.163,31.1957,23051.0
2015-07-17 15:25:00,47.66,47.69,47.64,47.69,21879.0,31.1957,31.2154,31.1827,31.2154,21879.0
2015-07-17 15:30:00,47.7,47.7,47.66,47.68,26042.0,31.2219,31.2219,31.1957,31.2088,26042.0
2015-07-17 15:35:00,47.68,47.7,47.67,47.67,20389.0,31.2088,31.2219,31.2023,31.2023,20389.0
2015-07-17 15:40:00,47.67,47.69,47.65,47.69,41175.0,31.2023,31.2154,31.1892,31.2154,41175.0
2015-07-17 15:45:00,47.69,47.71,47.67,47.68,49050.0,31.2154,31.2285,31.2023,31.2088,49050.0
2015-07-17 15:50:00,47.67,47.68,47.66,47.67,34186.0,31.2023,31.2088,31.1957,31.2023,34186.0
2015-07-17 15:55:00,47.66,47.67,47.61,47.64,140272.0,31.1957,31.2023,31.163,31.1827,140272.0
2015-07-20 09:30:00,47.83,48.16,47.82,48.13,124353.0,31.307,31.523,31.3005,31.5034,124353.0
2015-07-20 09:35:00,48.12,48.31,47.97,48.3,66952.0,31.4968,31.6212,31.3987,31.6147,66952.0
2015-07-20 09:40:00,48.28,48.39,48.25,48.35,51029.0,31.6016,31.6736,31.5819,31.6474,51029.0
2015-07-20 09:45:00,48.35,48.41,48.32,48.41,34774.0,31.6474,31.6867,31.6277,31.6867,34774.0
2015-07-20 09:50:00,48.41,48.5,48.41,48.45,28692.0,31.6867,31.7456,31.6867,31.7128,28692.0
2015-07-20 09:55:00,48.45,48.45,48.32,48.32,34394.0,31.7128,31.7128,31.6277,31.6277,34394.0
2015-07-20 10:00:00,48.32,48.41,48.27,48.41,35145.0,31.6277,31.6867,31.595,31.6867,35145.0
2015-07-20 10:05:00,48.41,48.41,48.31,48.36,25859.0,31.6867,31.6867,31.6212,31.6539,25859.0
2015-07-20 10:10:00,48.38,48.4,48.34,48.4,47206.0,31.667,31.6801,31.6408,31.6801,47206.0
2015-07-20 10:15:00,48.4,48.52,48.38,48.49,63649.0,31.6801,31.7587,31.667,31.739,63649.0
2015-07-20 10:20:00,48.48,48.58,48.48,48.5,55166.0,31.7325,31.7979,31.7325,31.7456,55166.0
2015-07-20 10:25:00,48.51,48.57,48.51,48.53,27728.0,31.7521,31.7914,31.7521,31.7652,27728.0
2015-07-20 10:30:00,48.54,48.59,48.53,48.58,28852.0,31.7717,31.8045,31.7652,31.7979,28852.0
2015-07-20 10:35:00,48.58,48.63,48.54,48.56,37839.0,31.7979,31.8307,31.7717,31.7848,37839.0
2015-07-20 10:40:00,48.55,48.58,48.54,48.57,20954.0,31.7783,31.7979,31.7717,31.7914,20954.0
2015-07-20 10:45:00,48.57,48.65,48.51,48.57,45679.0,31.7914,31.8437,31.7521,31.7914,45679.0
2015-07-20 10:50:00,48.58,48.59,48.56,48.57,22878.0,31.7979,31.8045,31.7848,31.7914,22878.0
2015-07-20 10:55:00,48.58,48.62,48.56,48.62,27075.0,31.7979,31.8241,31.7848,31.8241,27075.0
2015-07-20 11:00:00,48.61,48.69,48.61,48.67,37202.0,31.8176,31.8699,31.8176,31.8568,37202.0
2015-07-20 11:05:00,48.67,48.75,48.65,48.69,32862.0,31.8568,31.9092,31.8437,31.8699,32862.0
2015-07-20 11:10:00,48.69,48.7,48.59,48.62,22585.0,31.8699,31.8765,31.8045,31.8241,22585.0
2015-07-20 11:15:00,48.61,48.62,48.59,48.6,23499.0,31.8176,31.8241,31.8045,31.811,23499.0
2015-07-20 11:20:00,48.6,48.71,48.6,48.7,27272.0,31.811,31.883,31.811,31.8765,27272.0
2015-07-20 11:25:00,48.71,48.78,48.7,48.73,44319.0,31.883,31.9288,31.8765,31.8961,44319.0
2015-07-20 11:30:00,48.73,48.74,48.65,48.68,35269.0,31.8961,31.9027,31.8437,31.8634,35269.0
2015-07-20 11:35:00,48.68,48.74,48.68,48.73,39140.0,31.8634,31.9027,31.8634,31.8961,39140.0
2015-07-20 11:40:00,48.74,48.81,48.74,48.81,22376.0,31.9027,31.9485,31.9027,31.9485,22376.0
2015-07-20 11:45:00,48.81,48.85,48.77,48.84,56502.0,31.9485,31.9747,31.9223,31.9681,56502.0
2015-07-20 11:50:00,48.84,48.91,48.81,48.84,77179.0,31.9681,32.0139,31.9485,31.9681,77179.0
2015-07-20 11:55:00,48.83,48.91,48.8,48.88,28563.0,31.9616,32.0139,31.9419,31.9943,28563.0
2015-07-20 12:00:00,48.88,48.88,48.84,48.88,17439.0,31.9943,31.9943,31.9681,31.9943,17439.0
2015-07-20 12:05:00,48.87,48.9,48.86,48.89,17923.0,31.9878,32.0074,31.9812,32.0008,17923.0
2015-07-20 12:10:00,48.89,48.9,48.82,48.84,20112.0,32.0008,32.0074,31.955,31.9681,20112.0
2015-07-20 12:15:00,48.85,48.87,48.78,48.78,54922.0,31.9747,31.9878,31.9288,31.9288,54922.0
2015-07-20 12:20:00,48.79,48.82,48.76,48.8,13755.0,31.9354,31.955,31.9157,31.9419,13755.0
2015-07-20 12:25:00,48.8,48.83,48.78,48.83,11795.0,31.9419,31.9616,31.9288,31.9616,11795.0
2015-07-20 12:30:00,48.83,48.87,48.76,48.77,17558.0,31.9616,31.9878,31.9157,31.9223,17558.0
2015-07-20 12:35:00,48.77,48.77,48.72,48.73,18937.0,31.9223,31.9223,31.8896,31.8961,18937.0
2015-07-20 12:40:00,48.74,48.75,48.72,48.73,36951.0,31.9027,31.9092,31.8896,31.8961,36951.0
2015-07-20 12:45:00,48.73,48.73,48.71,48.73,11665.0,31.8961,31.8961,31.883,31.8961,11665.0
2015-07-20 12:50:00,48.73,48.8,48.72,48.77,22726.0,31.8961,31.9419,31.8896,31.9223,22726.0
2015-07-20 12:55:00,48.78,48.84,48.77,48.79,19379.0,31.9288,31.9681,31.9223,31.9354,19379.0
2015-07-20 13:00:00,48.8,48.84,48.79,48.79,25712.0,31.9419,31.9681,31.9354,31.9354,25712.0
2015-07-20 13:05:00,48.79,48.83,48.76,48.83,15340.0,31.9354,31.9616,31.9157,31.9616,15340.0
2015-07-20 13:10:00,48.83,48.89,48.81,48.87,52878.0,31.9616,32.0008,31.9485,31.9878,52878.0
2015-07-20 13:15:00,48.87,48.87,48.84,48.85,12113.0,31.9878,31.9878,31.9681,31.9747,12113.0
2015-07-20 13:20:00,48.86,48.89,48.78,48.79,35229.0,31.9812,32.0008,31.9288,31.9354,35229.0
2015-07-20 13:25:00,48.78,48.78,48.75,48.77,12200.0,31.9288,31.9288,31.9092,31.9223,12200.0
2015-07-20 13:30:00,48.77,48.77,48.74,48.75,11550.0,31.9223,31.9223,31.9027,31.9092,11550.0
2015-07-20 13:35:00,48.75,48.78,48.74,48.75,32094.0,31.9092,31.9288,31.9027,31.9092,32094.0
2015-07-20 13:40:00,48.74,48.78,48.72,48.76,22829.0,31.9027,31.9288,31.8896,31.9157,22829.0
2015-07-20 13:45:00,48.76,48.77,48.69,48.72,31935.0,31.9157,31.9223,31.8699,31.8896,31935.0
2015-07-20 13:50:00,48.71,48.75,48.7,48.72,16743.0,31.883,31.9092,31.8765,31.8896,16743.0
2015-07-20 13:55:00,48.73,48.74,48.69,48.73,15128.0,31.8961,31.9027,31.8699,31.8961,15128.0
2015-07-20 14:00:00,48.73,48.78,48.71,48.72,23710.0,31.8961,31.9288,31.883,31.8896,23710.0
2015-07-20 14:05:00,48.72,48.76,48.71,48.71,18712.0,31.8896,31.9157,31.883,31.883,18712.0
2015-07-20 14:10:00,48.71,48.76,48.71,48.73,20989.0,31.883,31.9157,31.883,31.8961,20989.0
2015-07-20 14:15:00,48.73,48.76,48.68,48.69,29313.0,31.8961,31.9157,31.8634,31.8699,29313.0
2015-07-20 14:20:00,48.7,48.75,48.7,48.72,18756.0,31.8765,31.9092,31.8765,31.8896,18756.0
2015-07-20 14:25:00,48.71,48.77,48.7,48.7,31397.0,31.883,31.9223,31.8765,31.8765,31397.0
2015-07-20 14:30:00,48.7,48.7,48.67,48.67,15289.0,31.8765,31.8765,31.8568,31.8568,15289.0
2015-07-20 14:35:00,48.67,48.7,48.63,48.64,49136.0,31.8568,31.8765,31.8307,31.8372,49136.0
2015-07-20 14:40:00,48.64,48.66,48.62,48.65,17405.0,31.8372,31.8503,31.8241,31.8437,17405.0
2015-07-20 14:45:00,48.66,48.67,48.65,48.65,17807.0,31.8503,31.8568,31.8437,31.8437,17807.0
2015-07-20 14:50:00,48.65,48.73,48.65,48.71,25814.0,31.8437,31.8961,31.8437,31.883,25814.0
2015-07-20 14:55:00,48.71,48.77,48.71,48.76,30823.0,31.883,31.9223,31.883,31.9157,30823.0
2015-07-20 15:00:00,48.75,48.78,48.75,48.78,21086.0,31.9092,31.9288,31.9092,31.9288,21086.0
2015-07-20 15:05:00,48.77,48.8,48.73,48.79,59052.0,31.9223,31.9419,31.8961,31.9354,59052.0
2015-07-20 15:10:00,48.79,48.86,48.79,48.84,42793.0,31.9354,31.9812,31.9354,31.9681,42793.0
2015-07-20 15:15:00,48.83,48.87,48.8,48.84,57513.0,31.9616,31.9878,31.9419,31.9681,57513.0
2015-07-20 15:20:00,48.85,48.89,48.83,48.86,45220.0,31.9747,32.0008,31.9616,31.9812,45220.0
2015-07-20 15:25:00,48.87,48.87,48.8,48.8,22748.0,31.9878,31.9878,31.9419,31.9419,22748.0
2015-07-20 15:30:00,48.8,48.85,48.75,48.76,50527.0,31.9419,31.9747,31.9092,31.9157,50527.0
2015-07-20 15:35:00,48.77,48.78,48.67,48.69,78176.0,31.9223,31.9288,31.8568,31.8699,78176.0
2015-07-20 15:40:00,48.68,48.69,48.61,48.64,72241.0,31.8634,31.8699,31.8176,31.8372,72241.0
2015-07-20 15:45:00,48.65,48.67,48.63,48.67,83566.0,31.8437,31.8568,31.8307,31.8568,83566.0
2015-07-20 15:50:00,48.67,48.69,48.61,48.61,96966.0,31.8568,31.8699,31.8176,31.8176,96966.0
2015-07-20 15:55:00,48.61,48.66,48.59,48.64,181774.0,31.8176,31.8503,31.8045,31.8372,181774.0
2015-07-21 09:30:00,48.38,48.46,48.37,48.43,55785.0,31.667,31.7194,31.6605,31.6997,55785.0
2015-07-21 09:35:00,48.42,48.43,48.27,48.32,29743.0,31.6932,31.6997,31.595,31.6277,29743.0
2015-07-21 09:40:00,48.32,48.39,48.23,48.24,19855.0,31.6277,31.6736,31.5688,31.5754,19855.0
2015-07-21 09:45:00,48.25,48.25,48.14,48.22,26579.0,31.5819,31.5819,31.5099,31.5623,26579.0
2015-07-21 09:50:00,48.21,48.22,48.09,48.2,17926.0,31.5557,31.5623,31.4772,31.5492,17926.0
2015-07-21 09:55:00,48.2,48.27,48.16,48.26,14376.0,31.5492,31.595,31.523,31.5885,14376.0
2015-07-21 10:00:00,48.27,48.36,48.2,48.2,32870.0,31.595,31.6539,31.5492,31.5492,32870.0
2015-07-21 10:05:00,48.19,48.19,48.11,48.12,15962.0,31.5427,31.5427,31.4903,31.4968,15962.0
2015-07-21 10:10:00,48.12,48.16,48.08,48.15,16104.0,31.4968,31.523,31.4707,31.5165,16104.0
2015-07-21 10:15:00,48.15,48.24,48.09,48.24,44511.0,31.5165,31.5754,31.4772,31.5754,44511.0
2015-07-21 10:20:00,48.23,48.25,48.15,48.24,38213.0,31.5688,31.5819,31.5165,31.5754,38213.0
2015-07-21 10:25:00,48.24,48.28,48.18,48.2,15047.0,31.5754,31.6016,31.5361,31.5492,15047.0
2015-07-21 10:30:00,48.2,48.25,48.18,48.25,12608.0,31.5492,31.5819,31.5361,31.5819,12608.0
2015-07-21 10:35:00,48.24,48.33,48.23,48.32,25783.0,31.5754,31.6343,31.5688,31.6277,25783.0
2015-07-21 10:40:00,48.31,48.31,48.26,48.26,20598.0,31.6212,31.6212,31.5885,31.5885,20598.0
2015-07-21 10:45:00,48.26,48.3,48.24,48.28,16102.0,31.5885,31.6147,31.5754,31.6016,16102.0
2015-07-21 10:50:00,48.27,48.28,48.21,48.28,19435.0,31.595,31.6016,31.5557,31.6016,19435.0
2015-07-21 10:55:00,48.29,48.3,48.26,48.26,17821.0,31.6081,31.6147,31.5885,31.5885,17821.0
2015-07-21 11:00:00,48.25,48.31,48.25,48.3,19308.0,31.5819,31.6212,31.5819,31.6147,19308.0
2015-07-21 11:05:00,48.3,48.3,48.23,48.25,18282.0,31.6147,31.6147,31.5688,31.5819,18282.0
2015-07-21 11:10:00,48.26,48.27,48.23,48.23,19503.0,31.5885,31.595,31.5688,31.5688,19503.0
2015-07-21 11:15:00,48.23,48.24,48.18,48.23,32099.0,31.5688,31.5754,31.5361,31.5688,32099.0
2015-07-21 11:20:00,48.24,48.28,48.23,48.26,9212.0,31.5754,31.6016,31.5688,31.5885,9212.0
2015-07-21 11:25:00,48.27,48.3,48.26,48.26,27263.0,31.595,31.6147,31.5885,31.5885,27263.0
2015-07-21 11:30:00,48.26,48.28,48.23,48.26,21634.0,31.5885,31.6016,31.5688,31.5885,21634.0
2015-07-21 11:35:00,48.25,48.29,48.24,48.27,31528.0,31.5819,31.6081,31.5754,31.595,31528.0
2015-07-21 11:40:00,48.27,48.27,48.23,48.25,9244.0,31.595,31.595,31.5688,31.5819,9244.0
2015-07-21 11:45:00,48.25,48.32,48.25,48.29,24477.0,31.5819,31.6277,31.5819,31.6081,24477.0
2015-07-21 11:50:00,48.31,48.34,48.29,48.34,13683.0,31.6212,31.6408,31.6081,31.6408,13683.0
2015-07-21 11:55:00,48.34,48.34,48.26,48.29,21519.0,31.6408,31.6408,31.5885,31.6081,21519.0
2015-07-21 12:00:00,48.29,48.29,48.22,48.23,10975.0,31.6081,31.6081,31.5623,31.5688,10975.0
2015-07-21 12:05:00,48.22,48.23,48.12,48.15,15857.0,31.5623,31.5688,31.4968,31.5165,15857.0
2015-07-21 12:10:00,48.15,48.15,48.09,48.09,7430.0,31.5165,31.5165,31.4772,31.4772,7430.0
2015-07-21 12:15:00,48.09,48.12,48.09,48.09,17360.0,31.4772,31.4968,31.4772,31.4772,17360.0
2015-07-21 12:20:00,48.1,48.1,48.08,48.09,16377.0,31.4837,31.4837,31.4707,31.4772,16377.0
2015-07-21 12:25:00,48.1,48.1,48.06,48.08,18670.0,31.4837,31.4837,31.4576,31.4707,18670.0
2015-07-21 12:30:00,48.09,48.15,48.09,48.1,12470.0,31.4772,31.5165,31.4772,31.4837,12470.0
2015-07-21 12:35:00,48.1,48.12,48.08,48.12,9172.0,31.4837,31.4968,31.4707,31.4968,9172.0
2015-07-21 12:40:00,48.12,48.13,48.07,48.11,12842.0,31.4968,31.5034,31.4641,31.4903,12842.0
2015-07-21 12:45:00,48.11,48.12,48.06,48.09,13375.0,31.4903,31.4968,31.4576,31.4772,13375.0
2015-07-21 12:50:00,48.08,48.09,48.05,48.06,11942.0,31.4707,31.4772,31.451,31.4576,11942.0
2015-07-21 12:55:00,48.07,48.08,48.06,48.07,8275.0,31.4641,31.4707,31.4576,31.4641,8275.0
2015-07-21 13:00:00,48.07,48.07,48.01,48.04,28293.0,31.4641,31.4641,31.4248,31.4445,28293.0
2015-07-21 13:05:00,48.05,48.05,47.98,47.99,18556.0,31.451,31.451,31.4052,31.4117,18556.0
2015-07-21 13:10:00,47.99,48.01,47.98,48.0,7920.0,31.4117,31.4248,31.4052,31.4183,7920.0
2015-07-21 13:15:00,48.0,48.02,48.0,48.01,7335.0,31.4183,31.4314,31.4183,31.4248,7335.0
2015-07-21 13:20:00,48.01,48.02,47.98,47.99,10592.0,31.4248,31.4314,31.4052,31.4117,10592.0
2015-07-21 13:25:00,47.99,48.0,47.98,47.99,19615.0,31.4117,31.4183,31.4052,31.4117,19615.0
2015-07-21 13:30:00,47.99,47.99,47.9,47.9,14345.0,31.4117,31.4117,31.3528,31.3528,14345.0
2015-07-21 13:35:00,47.9,47.93,47.9,47.93,8967.0,31.3528,31.3725,31.3528,31.3725,8967.0
2015-07-21 13:40:00,47.92,47.95,47.92,47.94,10942.0,31.3659,31.3856,31.3659,31.379,10942.0
2015-07-21 13:45:00,47.94,47.96,47.93,47.96,11240.0,31.379,31.3921,31.3725,31.3921,11240.0
2015-07-21 13:50:00,47.96,47.98,47.94,47.97,18400.0,31.3921,31.4052,31.379,31.3987,18400.0
2015-07-21 13:55:00,47.98,47.99,47.96,47.98,19599.0,31.4052,31.4117,31.3921,31.4052,19599.0
2015-07-21 14:00:00,47.99,48.02,47.98,48.0,49927.0,31.4117,31.4314,31.4052,31.4183,49927.0
2015-07-21 14:05:00,48.0,48.0,47.95,47.95,12893.0,31.4183,31.4183,31.3856,31.3856,12893.0
2015-07-21 14:10:00,47.95,47.95,47.88,47.88,14131.0,31.3856,31.3856,31.3397,31.3397,14131.0
2015-07-21 14:15:00,47.89,47.94,47.88,47.94,16412.0,31.3463,31.379,31.3397,31.379,16412.0
2015-07-21 14:20:00,47.94,47.94,47.9,47.93,14825.0,31.379,31.379,31.3528,31.3725,14825.0
2015-07-21 14:25:00,47.93,47.94,47.9,47.92,15363.0,31.3725,31.379,31.3528,31.3659,15363.0
2015-07-21 14:30:00,47.92,47.94,47.89,47.89,14116.0,31.3659,31.379,31.3463,31.3463,14116.0
2015-07-21 14:35:00,47.89,47.92,47.88,47.91,13280.0,31.3463,31.3659,31.3397,31.3594,13280.0
2015-07-21 14:40:00,47.92,47.92,47.85,47.85,16100.0,31.3659,31.3659,31.3201,31.3201,16100.0
2015-07-21 14:45:00,47.85,47.97,47.85,47.92,125356.0,31.3201,31.3987,31.3201,31.3659,125356.0
2015-07-21 14:50:00,47.92,47.94,47.9,47.9,37705.0,31.3659,31.379,31.3528,31.3528,37705.0
2015-07-21 14:55:00,47.9,47.93,47.89,47.92,26627.0,31.3528,31.3725,31.3463,31.3659,26627.0
2015-07-21 15:00:00,47.93,48.01,47.91,48.01,80441.0,31.3725,31.4248,31.3594,31.4248,80441.0
2015-07-21 15:05:00,48.01,48.07,47.99,48.02,64224.0,31.4248,31.4641,31.4117,31.4314,64224.0
2015-07-21 15:10:00,48.02,48.06,48.0,48.05,21976.0,31.4314,31.4576,31.4183,31.451,21976.0
2015-07-21 15:15:00,48.05,48.06,48.03,48.04,67737.0,31.451,31.4576,31.4379,31.4445,67737.0
2015-07-21 15:20:00,48.05,48.05,47.99,48.0,33387.0,31.451,31.451,31.4117,31.4183,33387.0
2015-07-21 15:25:00,47.99,48.01,47.97,47.98,95299.0,31.4117,31.4248,31.3987,31.4052,95299.0
2015-07-21 15:30:00,47.99,48.06,47.97,48.05,36897.0,31.4117,31.4576,31.3987,31.451,36897.0
2015-07-21 15:35:00,48.05,48.06,48.02,48.05,29036.0,31.451,31.4576,31.4314,31.451,29036.0
2015-07-21 15:40:00,48.06,48.06,48.02,48.04,49647.0,31.4576,31.4576,31.4314,31.4445,49647.0
2015-07-21 15:45:00,48.04,48.05,48.03,48.05,46106.0,31.4445,31.451,31.4379,31.451,46106.0
2015-07-21 15:50:00,48.05,48.09,48.04,48.08,76050.0,31.451,31.4772,31.4445,31.4707,76050.0
2015-07-21 15:55:00,48.07,48.09,48.04,48.08,191338.0,31.4641,31.4772,31.4445,31.4707,191338.0
2015-07-22 09:30:00,49.0,49.45,48.53,49.28,205705.0,32.0728,32.3674,31.7652,32.2561,205705.0
2015-07-22 09:35:00,49.27,49.49,49.03,49.1,125896.0,32.2496,32.3936,32.0925,32.1383,125896.0
2015-07-22 09:40:00,49.1,49.16,48.88,48.91,64989.0,32.1383,32.1776,31.9943,32.0139,64989.0
2015-07-22 09:45:00,48.92,48.92,48.82,48.86,32227.0,32.0205,32.0205,31.955,31.9812,32227.0
2015-07-22 09:50:00,48.85,48.87,48.74,48.77,48819.0,31.9747,31.9878,31.9027,31.9223,48819.0
2015-07-22 09:55:00,48.77,48.82,48.76,48.8,29620.0,31.9223,31.955,31.9157,31.9419,29620.0
2015-07-22 10:00:00,48.79,48.82,48.76,48.81,35276.0,31.9354,31.955,31.9157,31.9485,35276.0
2015-07-22 10:05:00,48.82,49.0,48.82,49.0,71252.0,31.955,32.0728,31.955,32.0728,71252.0
2015-07-22 10:10:00,49.0,49.06,49.0,49.05,57755.0,32.0728,32.1121,32.0728,32.1056,57755.0
2015-07-22 10:15:00,49.05,49.09,48.99,49.0,64668.0,32.1056,32.1318,32.0663,32.0728,64668.0
2015-07-22 10:20:00,49.0,49.04,48.99,49.0,25666.0,32.0728,32.099,32.0663,32.0728,25666.0
2015-07-22 10:25:00,49.0,49.01,48.74,48.81,150083.0,32.0728,32.0794,31.9027,31.9485,150083.0
2015-07-22 10:30:00,48.8,48.81,48.76,48.81,33500.0,31.9419,31.9485,31.9157,31.9485,33500.0
2015-07-22 10:35:00,48.81,48.82,48.73,48.78,40093.0,31.9485,31.955,31.8961,31.9288,40093.0
2015-07-22 10:40:00,48.77,48.78,48.64,48.71,47753.0,31.9223,31.9288,31.8372,31.883,47753.0
2015-07-22 10:45:00,48.7,48.72,48.68,48.72,77044.0,31.8765,31.8896,31.8634,31.8896,77044.0
2015-07-22 10:50:00,48.71,48.8,48.67,48.7,35582.0,31.883,31.9419,31.8568,31.8765,35582.0
2015-07-22 10:55:00,48.71,48.72,48.69,48.71,23667.0,31.883,31.8896,31.8699,31.883,23667.0
2015-07-22 11:00:00,48.71,48.71,48.58,48.6,62581.0,31.883,31.883,31.7979,31.811,62581.0
2015-07-22 11:05:00,48.6,48.63,48.58,48.6,54743.0,31.811,31.8307,31.7979,31.811,54743.0
2015-07-22 11:10:00,48.6,48.62,48.59,48.6,25551.0,31.811,31.8241,31.8045,31.811,25551.0
2015-07-22 11:15:00,48.6,48.62,48.59,48.61,29596.0,31.811,31.8241,31.8045,31.8176,29596.0
2015-07-22 11:20:00,48.61,48.61,48.54,48.56,59173.0,31.8176,31.8176,31.7717,31.7848,59173.0
2015-07-22 11:25:00,48.56,48.58,48.54,48.58,36434.0,31.7848,31.7979,31.7717,31.7979,36434.0
2015-07-22 11:30:00,48.59,48.66,48.59,48.65,14598.0,31.8045,31.8503,31.8045,31.8437,14598.0
2015-07-22 11:35:00,48.66,48.66,48.61,48.63,14983.0,31.8503,31.8503,31.8176,31.8307,14983.0
2015-07-22 11:40:00,48.62,48.68,48.62,48.66,29777.0,31.8241,31.8634,31.8241,31.8503,29777.0
2015-07-22 11:45:00,48.66,48.66,48.61,48.63,7207.0,31.8503,31.8503,31.8176,31.8307,7207.0
2015-07-22 11:50:00,48.63,48.63,48.6,48.6,25222.0,31.8307,31.8307,31.811,31.811,25222.0
2015-07-22 11:55:00,48.61,48.62,48.6,48.62,24484.0,31.8176,31.8241,31.811,31.8241,24484.0
2015-07-22 12:00:00,48.62,48.64,48.59,48.61,45282.0,31.8241,31.8372,31.8045,31.8176,45282.0
2015-07-22 12:05:00,48.61,48.62,48.6,48.61,27628.0,31.8176,31.8241,31.811,31.8176,27628.0
2015-07-22 12:10:00,48.61,48.63,48.58,48.59,14882.0,31.8176,31.8307,31.7979,31.8045,14882.0
2015-07-22 12:15:00,48.58,48.59,48.54,48.58,42369.0,31.7979,31.8045,31.7717,31.7979,42369.0
2015-07-22 12:20:00,48.57,48.66,48.57,48.66,21195.0,31.7914,31.8503,31.7914,31.8503,21195.0
2015-07-22 12:25:00,48.66,48.66,48.62,48.63,15532.0,31.8503,31.8503,31.8241,31.8307,15532.0
2015-07-22 12:30:00,48.62,48.62,48.59,48.61,23005.0,31.8241,31.8241,31.8045,31.8176,23005.0
2015-07-22 12:35:00,48.62,48.65,48.6,48.61,21271.0,31.8241,31.8437,31.811,31.8176,21271.0
2015-07-22 12:40:00,48.61,48.64,48.6,48.64,6919.0,31.8176,31.8372,31.811,31.8372,6919.0
2015-07-22 12:45:00,48.64,48.64,48.6,48.6,21619.0,31.8372,31.8372,31.811,31.811,21619.0
2015-07-22 12:50:00,48.6,48.63,48.59,48.63,21259.0,31.811,31.8307,31.8045,31.8307,21259.0
2015-07-22 12:55:00,48.63,48.64,48.59,48.62,25875.0,31.8307,31.8372,31.8045,31.8241,25875.0
2015-07-22 13:00:00,48.63,48.67,48.63,48.67,8000.0,31.8307,31.8568,31.8307,31.8568,8000.0
2015-07-22 13:05:00,48.67,48.67,48.63,48.66,26862.0,31.8568,31.8568,31.8307,31.8503,26862.0
2015-07-22 13:10:00,48.65,48.66,48.6,48.6,10658.0,31.8437,31.8503,31.811,31.811,10658.0
2015-07-22 13:15:00,48.61,48.66,48.6,48.65,14034.0,31.8176,31.8503,31.811,31.8437,14034.0
2015-07-22 13:20:00,48.66,48.72,48.66,48.72,25717.0,31.8503,31.8896,31.8503,31.8896,25717.0
2015-07-22 13:25:00,48.73,48.74,48.71,48.73,32754.0,31.8961,31.9027,31.883,31.8961,32754.0
2015-07-22 13:30:00,48.74,48.77,48.72,48.77,41722.0,31.9027,31.9223,31.8896,31.9223,41722.0
2015-07-22 13:35:00,48.76,48.82,48.75,48.79,63644.0,31.9157,31.955,31.9092,31.9354,63644.0
2015-07-22 13:40:00,48.8,48.81,48.78,48.8,31767.0,31.9419,31.9485,31.9288,31.9419,31767.0
2015-07-22 13:45:00,48.8,48.81,48.78,48.78,24426.0,31.9419,31.9485,31.9288,31.9288,24426.0
2015-07-22 13:50:00,48.79,48.79,48.72,48.73,14607.0,31.9354,31.9354,31.8896,31.8961,14607.0
2015-07-22 13:55:00,48.72,48.76,48.71,48.75,14832.0,31.8896,31.9157,31.883,31.9092,14832.0
2015-07-22 14:00:00,48.74,48.74,48.66,48.66,12486.0,31.9027,31.9027,31.8503,31.8503,12486.0
2015-07-22 14:05:00,48.65,48.71,48.64,48.7,21527.0,31.8437,31.883,31.8372,31.8765,21527.0
2015-07-22 14:10:00,48.7,48.71,48.69,48.7,14280.0,31.8765,31.883,31.8699,31.8765,14280.0
2015-07-22 14:15:00,48.7,48.79,48.7,48.78,18978.0,31.8765,31.9354,31.8765,31.9288,18978.0
2015-07-22 14:20:00,48.78,48.79,48.75,48.76,14758.0,31.9288,31.9354,31.9092,31.9157,14758.0
2015-07-22 14:25:00,48.75,48.76,48.7,48.7,18342.0,31.9092,31.9157,31.8765,31.8765,18342.0
2015-07-22 14:30:00,48.71,48.79,48.71,48.77,17516.0,31.883,31.9354,31.883,31.9223,17516.0
2015-07-22 14:35:00,48.78,48.79,48.76,48.79,19057.0,31.9288,31.9354,31.9157,31.9354,19057.0
2015-07-22 14:40:00,48.79,48.79,48.72,48.72,35007.0,31.9354,31.9354,31.8896,31.8896,35007.0
2015-07-22 14:45:00,48.72,48.77,48.72,48.77,29470.0,31.8896,31.9223,31.8896,31.9223,29470.0
2015-07-22 14:50:00,48.76,48.77,48.75,48.76,17111.0,31.9157,31.9223,31.9092,31.9157,17111.0
2015-07-22 14:55:00,48.75,48.79,48.75,48.79,20490.0,31.9092,31.9354,31.9092,31.9354,20490.0
2015-07-22 15:00:00,48.79,48.79,48.75,48.76,33264.0,31.9354,31.9354,31.9092,31.9157,33264.0
2015-07-22 15:05:00,48.75,48.77,48.75,48.77,32188.0,31.9092,31.9223,31.9092,31.9223,32188.0
2015-07-22 15:10:00,48.77,48.77,48.75,48.76,39207.0,31.9223,31.9223,31.9092,31.9157,39207.0
2015-07-22 15:15:00,48.75,48.78,48.75,48.77,51346.0,31.9092,31.9288,31.9092,31.9223,51346.0
2015-07-22 15:20:00,48.77,48.8,48.76,48.78,40590.0,31.9223,31.9419,31.9157,31.9288,40590.0
2015-07-22 15:25:00,48.79,48.8,48.74,48.79,56576.0,31.9354,31.9419,31.9027,31.9354,56576.0
2015-07-22 15:30:00,48.8,48.88,48.8,48.86,57428.0,31.9419,31.9943,31.9419,31.9812,57428.0
2015-07-22 15:35:00,48.86,48.87,48.82,48.85,55009.0,31.9812,31.9878,31.955,31.9747,55009.0
2015-07-22 15:40:00,48.84,48.85,48.77,48.79,78268.0,31.9681,31.9747,31.9223,31.9354,78268.0
2015-07-22 15:45:00,48.78,48.79,48.76,48.78,82418.0,31.9288,31.9354,31.9157,31.9288,82418.0
2015-07-22 15:50:00,48.78,48.79,48.77,48.78,79068.0,31.9288,31.9354,31.9223,31.9288,79068.0
2015-07-22 15:55:00,48.78,48.85,48.75,48.82,277362.0,31.9288,31.9747,31.9092,31.955,277362.0
2015-07-23 09:30:00,48.82,48.93,48.62,48.63,53139.0,31.955,32.027,31.8241,31.8307,53139.0
2015-07-23 09:35:00,48.66,48.77,48.65,48.73,17382.0,31.8503,31.9223,31.8437,31.8961,17382.0
2015-07-23 09:40:00,48.71,48.83,48.7,48.75,17024.0,31.883,31.9616,31.8765,31.9092,17024.0
2015-07-23 09:45:00,48.75,48.9,48.73,48.9,32976.0,31.9092,32.0074,31.8961,32.0074,32976.0
2015-07-23 09:50:00,48.91,48.92,48.76,48.83,25942.0,32.0139,32.0205,31.9157,31.9616,25942.0
2015-07-23 09:55:00,48.84,48.85,48.79,48.84,31876.0,31.9681,31.9747,31.9354,31.9681,31876.0
2015-07-23 10:00:00,48.84,48.91,48.83,48.9,38566.0,31.9681,32.0139,31.9616,32.0074,38566.0
2015-07-23 10:05:00,48.91,48.99,48.89,48.98,34302.0,32.0139,32.0663,32.0008,32.0598,34302.0
2015-07-23 10:10:00,48.98,49.04,48.96,49.03,26810.0,32.0598,32.099,32.0467,32.0925,26810.0
2015-07-23 10:15:00,49.02,49.03,48.92,48.96,34648.0,32.0859,32.0925,32.0205,32.0467,34648.0
2015-07-23 10:20:00,48.95,49.0,48.95,48.97,23681.0,32.0401,32.0728,32.0401,32.0532,23681.0
2015-07-23 10:25:00,48.97,49.0,48.94,49.0,22741.0,32.0532,32.0728,32.0336,32.0728,22741.0
2015-07-23 10:30:00,49.0,49.07,48.98,49.05,28486.0,32.0728,32.1187,32.0598,32.1056,28486.0
2015-07-23 10:35:00,49.06,49.09,49.05,49.08,33623.0,32.1121,32.1318,32.1056,32.1252,33623.0
2015-07-23 10:40:00,49.09,49.11,48.99,49.01,31925.0,32.1318,32.1448,32.0663,32.0794,31925.0
2015-07-23 10:45:00,49.01,49.05,48.98,48.99,37058.0,32.0794,32.1056,32.0598,32.0663,37058.0
2015-07-23 10:50:00,48.99,49.03,48.97,49.02,34922.0,32.0663,32.0925,32.0532,32.0859,34922.0
2015-07-23 10:55:00,49.02,49.04,49.01,49.04,31298.0,32.0859,32.099,32.0794,32.099,31298.0
2015-07-23 11:00:00,49.04,49.05,49.02,49.04,41807.0,32.099,32.1056,32.0859,32.099,41807.0
2015-07-23 11:05:00,49.04,49.07,49.03,49.07,13788.0,32.099,32.1187,32.0925,32.1187,13788.0
2015-07-23 11:10:00,49.07,49.07,48.91,49.01,98170.0,32.1187,32.1187,32.0139,32.0794,98170.0
2015-07-23 11:15:00,49.01,49.03,48.9,48.92,21362.0,32.0794,32.0925,32.0074,32.0205,21362.0
2015-07-23 11:20:00,48.93,48.93,48.84,48.86,31848.0,32.027,32.027,31.9681,31.9812,31848.0
2015-07-23 11:25:00,48.85,48.87,48.76,48.85,43247.0,31.9747,31.9878,31.9157,31.9747,43247.0
2015-07-23 11:30:00,48.86,48.89,48.82,48.82,51051.0,31.9812,32.0008,31.955,31.955,51051.0
2015-07-23 11:35:00,48.82,48.87,48.76,48.86,63342.0,31.955,31.9878,31.9157,31.9812,63342.0
2015-07-23 11:40:00,48.87,48.9,48.85,48.9,42691.0,31.9878,32.0074,31.9747,32.0074,42691.0
2015-07-23 11:45:00,48.89,48.93,48.86,48.92,62425.0,32.0008,32.027,31.9812,32.0205,62425.0
2015-07-23 11:50:00,48.91,48.93,48.87,48.88,39255.0,32.0139,32.027,31.9878,31.9943,39255.0
2015-07-23 11:55:00,48.89,48.92,48.85,48.85,24501.0,32.0008,32.0205,31.9747,31.9747,24501.0
2015-07-23 12:00:00,48.85,48.93,48.84,48.86,72522.0,31.9747,32.027,31.9681,31.9812,72522.0
2015-07-23 12:05:00,48.85,48.85,48.78,48.84,17134.0,31.9747,31.9747,31.9288,31.9681,17134.0
2015-07-23 12:10:00,48.84,48.84,48.7,48.7,17723.0,31.9681,31.9681,31.8765,31.8765,17723.0
2015-07-23 12:15:00,48.71,48.74,48.67,48.73,31992.0,31.883,31.9027,31.8568,31.8961,31992.0
2015-07-23 12:20:00,48.73,48.75,48.7,48.71,19980.0,31.8961,31.9092,31.8765,31.883,19980.0
2015-07-23 12:25:00,48.71,48.71,48.66,48.67,33861.0,31.883,31.883,31.8503,31.8568,33861.0
2015-07-23 12:30:00,48.67,48.68,48.62,48.64,35905.0,31.8568,31.8634,31.8241,31.8372,35905.0
2015-07-23 12:35:00,48.63,48.67,48.55,48.66,24629.0,31.8307,31.8568,31.7783,31.8503,24629.0
2015-07-23 12:40:00,48.66,48.72,48.64,48.72,11644.0,31.8503,31.8896,31.8372,31.8896,11644.0
2015-07-23 12:45:00,48.72,48.74,48.7,48.73,14005.0,31.8896,31.9027,31.8765,31.8961,14005.0
2015-07-23 12:50:00,48.73,48.73,48.64,48.68,20601.0,31.8961,31.8961,31.8372,31.8634,20601.0
2015-07-23 12:55:00,48.68,48.76,48.67,48.73,20646.0,31.8634,31.9157,31.8568,31.8961,20646.0
2015-07-23 13:00:00,48.72,48.73,48.65,48.7,17205.0,31.8896,31.8961,31.8437,31.8765,17205.0
2015-07-23 13:05:00,48.71,48.72,48.65,48.72,9351.0,31.883,31.8896,31.8437,31.8896,9351.0
2015-07-23 13:10:00,48.72,48.73,48.64,48.65,15244.0,31.8896,31.8961,31.8372,31.8437,15244.0
2015-07-23 13:15:00,48.64,48.69,48.64,48.65,10821.0,31.8372,31.8699,31.8372,31.8437,10821.0
2015-07-23 13:20:00,48.64,48.64,48.59,48.59,7235.0,31.8372,31.8372,31.8045,31.8045,7235.0
2015-07-23 13:25:00,48.59,48.64,48.57,48.59,12252.0,31.8045,31.8372,31.7914,31.8045,12252.0
2015-07-23 13:30:00,48.59,48.62,48.58,48.61,7428.0,31.8045,31.8241,31.7979,31.8176,7428.0
2015-07-23 13:35:00,48.62,48.62,48.57,48.59,10373.0,31.8241,31.8241,31.7914,31.8045,10373.0
2015-07-23 13:40:00,48.6,48.64,48.58,48.64,18567.0,31.811,31.8372,31.7979,31.8372,18567.0
2015-07-23 13:45:00,48.63,48.66,48.62,48.65,8786.0,31.8307,31.8503,31.8241,31.8437,8786.0
2015-07-23 13:50:00,48.66,48.68,48.61,48.68,13804.0,31.8503,31.8634,31.8176,31.8634,13804.0
2015-07-23 13:55:00,48.67,48.68,48.62,48.65,18476.0,31.8568,31.8634,31.8241,31.8437,18476.0
2015-07-23 14:00:00,48.65,48.65,48.57,48.58,11860.0,31.8437,31.8437,31.7914,31.7979,11860.0
2015-07-23 14:05:00,48.58,48.61,48.56,48.6,14829.0,31.7979,31.8176,31.7848,31.811,14829.0
2015-07-23 14:10:00,48.6,48.6,48.53,48.55,17903.0,31.811,31.811,31.7652,31.7783,17903.0
2015-07-23 14:15:00,48.55,48.66,48.55,48.65,34241.0,31.7783,31.8503,31.7783,31.8437,34241.0
2015-07-23 14:20:00,48.65,48.68,48.63,48.67,29560.0,31.8437,31.8634,31.8307,31.8568,29560.0
2015-07-23 14:25:00,48.66,48.66,48.6,48.65,10310.0,31.8503,31.8503,31.811,31.8437,10310.0
2015-07-23 14:30:00,48.65,48.66,48.62,48.65,17728.0,31.8437,31.8503,31.8241,31.8437,17728.0
2015-07-23 14:35:00,48.65,48.68,48.64,48.68,12938.0,31.8437,31.8634,31.8372,31.8634,12938.0
2015-07-23 14:40:00,48.68,48.68,48.64,48.67,23369.0,31.8634,31.8634,31.8372,31.8568,23369.0
2015-07-23 14:45:00,48.66,48.66,48.58,48.58,16151.0,31.8503,31.8503,31.7979,31.7979,16151.0
2015-07-23 14:50:00,48.57,48.58,48.5,48.57,41748.0,31.7914,31.7979,31.7456,31.7914,41748.0
2015-07-23 14:55:00,48.56,48.57,48.52,48.56,22496.0,31.7848,31.7914,31.7587,31.7848,22496.0
2015-07-23 15:00:00,48.55,48.55,48.49,48.51,25479.0,31.7783,31.7783,31.739,31.7521,25479.0
2015-07-23 15:05:00,48.51,48.51,48.46,48.47,15740.0,31.7521,31.7521,31.7194,31.7259,15740.0
2015-07-23 15:10:00,48.47,48.48,48.43,48.47,22018.0,31.7259,31.7325,31.6997,31.7259,22018.0
2015-07-23 15:15:00,48.46,48.48,48.45,48.47,19595.0,31.7194,31.7325,31.7128,31.7259,19595.0
2015-07-23 15:20:00,48.47,48.48,48.45,48.46,9522.0,31.7259,31.7325,31.7128,31.7194,9522.0
2015-07-23 15:25:00,48.45,48.46,48.42,48.43,16870.0,31.7128,31.7194,31.6932,31.6997,16870.0
2015-07-23 15:30:00,48.43,48.5,48.43,48.46,38306.0,31.6997,31.7456,31.6997,31.7194,38306.0
2015-07-23 15:35:00,48.46,48.53,48.45,48.52,39396.0,31.7194,31.7652,31.7128,31.7587,39396.0
2015-07-23 15:40:00,48.53,48.6,48.53,48.57,59013.0,31.7652,31.811,31.7652,31.7914,59013.0
2015-07-23 15:45:00,48.57,48.58,48.54,48.55,43730.0,31.7914,31.7979,31.7717,31.7783,43730.0
2015-07-23 15:50:00,48.55,48.6,48.54,48.6,79964.0,31.7783,31.811,31.7717,31.811,79964.0
2015-07-23 15:55:00,48.59,48.63,48.58,48.61,157594.0,31.8045,31.8307,31.7979,31.8176,157594.0
2015-07-24 09:30:00,48.35,48.65,48.34,48.39,51780.0,31.6474,31.8437,31.6408,31.6736,51780.0
2015-07-24 09:35:00,48.36,48.38,48.25,48.38,27158.0,31.6539,31.667,31.5819,31.667,27158.0
2015-07-24 09:40:00,48.37,48.51,48.33,48.37,39016.0,31.6605,31.7521,31.6343,31.6605,39016.0
2015-07-24 09:45:00,48.35,48.43,48.31,48.42,26795.0,31.6474,31.6997,31.6212,31.6932,26795.0
2015-07-24 09:50:00,48.42,48.62,48.42,48.61,32776.0,31.6932,31.8241,31.6932,31.8176,32776.0
2015-07-24 09:55:00,48.62,48.64,48.46,48.48,15763.0,31.8241,31.8372,31.7194,31.7325,15763.0
2015-07-24 10:00:00,48.5,48.5,48.42,48.43,24548.0,31.7456,31.7456,31.6932,31.6997,24548.0
2015-07-24 10:05:00,48.44,48.45,48.34,48.43,17441.0,31.7063,31.7128,31.6408,31.6997,17441.0
2015-07-24 10:10:00,48.43,48.43,48.35,48.35,12115.0,31.6997,31.6997,31.6474,31.6474,12115.0
2015-07-24 10:15:00,48.35,48.39,48.32,48.33,18375.0,31.6474,31.6736,31.6277,31.6343,18375.0
2015-07-24 10:20:00,48.32,48.33,48.29,48.29,16328.0,31.6277,31.6343,31.6081,31.6081,16328.0
2015-07-24 10:25:00,48.29,48.29,48.23,48.25,34377.0,31.6081,31.6081,31.5688,31.5819,34377.0
2015-07-24 10:30:00,48.25,48.27,48.2,48.21,29288.0,31.5819,31.595,31.5492,31.5557,29288.0
2015-07-24 10:35:00,48.2,48.22,48.18,48.22,15900.0,31.5492,31.5623,31.5361,31.5623,15900.0
2015-07-24 10:40:00,48.21,48.25,48.19,48.25,20582.0,31.5557,31.5819,31.5427,31.5819,20582.0
2015-07-24 10:45:00,48.26,48.29,48.25,48.29,22995.0,31.5885,31.6081,31.5819,31.6081,22995.0
2015-07-24 10:50:00,48.28,48.29,48.25,48.27,31933.0,31.6016,31.6081,31.5819,31.595,31933.0
2015-07-24 10:55:00,48.27,48.29,48.25,48.25,36689.0,31.595,31.6081,31.5819,31.5819,36689.0
2015-07-24 11:00:00,48.25,48.34,48.25,48.34,40134.0,31.5819,31.6408,31.5819,31.6408,40134.0
2015-07-24 11:05:00,48.34,48.37,48.34,48.37,23556.0,31.6408,31.6605,31.6408,31.6605,23556.0
2015-07-24 11:10:00,48.36,48.37,48.3,48.32,52366.0,31.6539,31.6605,31.6147,31.6277,52366.0
2015-07-24 11:15:00,48.31,48.36,48.31,48.35,22233.0,31.6212,31.6539,31.6212,31.6474,22233.0
2015-07-24 11:20:00,48.36,48.36,48.31,48.35,20455.0,31.6539,31.6539,31.6212,31.6474,20455.0
2015-07-24 11:25:00,48.35,48.35,48.28,48.29,26296.0,31.6474,31.6474,31.6016,31.6081,26296.0
2015-07-24 11:30:00,48.28,48.33,48.26,48.28,25191.0,31.6016,31.6343,31.5885,31.6016,25191.0
2015-07-24 11:35:00,48.27,48.31,48.26,48.3,12114.0,31.595,31.6212,31.5885,31.6147,12114.0
2015-07-24 11:40:00,48.29,48.29,48.24,48.26,41812.0,31.6081,31.6081,31.5754,31.5885,41812.0
2015-07-24 11:45:00,48.25,48.26,48.19,48.25,28769.0,31.5819,31.5885,31.5427,31.5819,28769.0
2015-07-24 11:50:00,48.25,48.25,48.2,48.21,18775.0,31.5819,31.5819,31.5492,31.5557,18775.0
2015-07-24 11:55:00,48.21,48.21,48.19,48.2,31277.0,31.5557,31.5557,31.5427,31.5492,31277.0
2015-07-24 12:00:00,48.2,48.2,48.17,48.19,24375.0,31.5492,31.5492,31.5296,31.5427,24375.0
2015-07-24 12:05:00,48.17,48.21,48.16,48.17,24036.0,31.5296,31.5557,31.523,31.5296,24036.0
2015-07-24 12:10:00,48.17,48.18,48.13,48.13,14830.0,31.5296,31.5361,31.5034,31.5034,14830.0
2015-07-24 12:15:00,48.12,48.13,48.09,48.1,17921.0,31.4968,31.5034,31.4772,31.4837,17921.0
2015-07-24 12:20:00,48.1,48.15,48.06,48.09,34014.0,31.4837,31.5165,31.4576,31.4772,34014.0
2015-07-24 12:25:00,48.09,48.11,48.05,48.09,16309.0,31.4772,31.4903,31.451,31.4772,16309.0
2015-07-24 12:30:00,48.09,48.1,48.04,48.05,15478.0,31.4772,31.4837,31.4445,31.451,15478.0
2015-07-24 12:35:00,48.05,48.1,48.04,48.08,12375.0,31.451,31.4837,31.4445,31.4707,12375.0
2015-07-24 12:40:00,48.08,48.08,48.04,48.05,16054.0,31.4707,31.4707,31.4445,31.451,16054.0
2015-07-24 12:45:00,48.05,48.06,48.0,48.06,21634.0,31.451,31.4576,31.4183,31.4576,21634.0
2015-07-24 12:50:00,48.05,48.05,47.96,47.96,12378.0,31.451,31.451,31.3921,31.3921,12378.0
2015-07-24 12:55:00,47.96,48.03,47.95,47.98,41973.0,31.3921,31.4379,31.3856,31.4052,41973.0
2015-07-24 13:00:00,47.97,47.99,47.95,47.98,11600.0,31.3987,31.4117,31.3856,31.4052,11600.0
2015-07-24 13:05:00,47.98,47.99,47.91,47.93,84822.0,31.4052,31.4117,31.3594,31.3725,84822.0
2015-07-24 13:10:00,47.93,47.95,47.89,47.91,109297.0,31.3725,31.3856,31.3463,31.3594,109297.0
2015-07-24 13:15:00,47.91,47.91,47.85,47.86,16568.0,31.3594,31.3594,31.3201,31.3267,16568.0
2015-07-24 13:20:00,47.86,47.91,47.84,47.89,26389.0,31.3267,31.3594,31.3136,31.3463,26389.0
2015-07-24 13:25:00,47.89,47.89,47.85,47.86,11602.0,31.3463,31.3463,31.3201,31.3267,11602.0
2015-07-24 13:30:00,47.86,47.87,47.82,47.82,13298.0,31.3267,31.3332,31.3005,31.3005,13298.0
2015-07-24 13:35:00,47.82,47.82,47.74,47.75,68643.0,31.3005,31.3005,31.2481,31.2547,68643.0
2015-07-24 13:40:00,47.76,47.79,47.73,47.75,24713.0,31.2612,31.2808,31.2416,31.2547,24713.0
2015-07-24 13:45:00,47.74,47.76,47.7,47.71,32890.0,31.2481,31.2612,31.2219,31.2285,32890.0
2015-07-24 13:50:00,47.71,47.84,47.69,47.76,66448.0,31.2285,31.3136,31.2154,31.2612,66448.0
2015-07-24 13:55:00,47.75,47.79,47.74,47.76,14266.0,31.2547,31.2808,31.2481,31.2612,14266.0
2015-07-24 14:00:00,47.76,47.79,47.75,47.78,30454.0,31.2612,31.2808,31.2547,31.2743,30454.0
2015-07-24 14:05:00,47.79,47.79,47.74,47.76,25677.0,31.2808,31.2808,31.2481,31.2612,25677.0
2015-07-24 14:10:00,47.75,47.78,47.63,47.63,25697.0,31.2547,31.2743,31.1761,31.1761,25697.0
2015-07-24 14:15:00,47.62,47.62,47.56,47.57,30303.0,31.1696,31.1696,31.1303,31.1368,30303.0
2015-07-24 14:20:00,47.57,47.64,47.54,47.62,25080.0,31.1368,31.1827,31.1172,31.1696,25080.0
2015-07-24 14:25:00,47.62,47.67,47.61,47.65,14374.0,31.1696,31.2023,31.163,31.1892,14374.0
2015-07-24 14:30:00,47.65,47.65,47.6,47.6,15421.0,31.1892,31.1892,31.1565,31.1565,15421.0
2015-07-24 14:35:00,47.6,47.67,47.6,47.66,14243.0,31.1565,31.2023,31.1565,31.1957,14243.0
2015-07-24 14:40:00,47.67,47.69,47.63,47.68,17984.0,31.2023,31.2154,31.1761,31.2088,17984.0
2015-07-24 14:45:00,47.68,47.74,47.67,47.73,16669.0,31.2088,31.2481,31.2023,31.2416,16669.0
2015-07-24 14:50:00,47.72,47.73,47.67,47.7,15232.0,31.235,31.2416,31.2023,31.2219,15232.0
2015-07-24 14:55:00,47.69,47.74,47.69,47.73,17204.0,31.2154,31.2481,31.2154,31.2416,17204.0
2015-07-24 15:00:00,47.73,47.81,47.71,47.81,18268.0,31.2416,31.2939,31.2285,31.2939,18268.0
2015-07-24 15:05:00,47.82,47.84,47.78,47.84,33235.0,31.3005,31.3136,31.2743,31.3136,33235.0
2015-07-24 15:10:00,47.84,47.91,47.83,47.91,16489.0,31.3136,31.3594,31.307,31.3594,16489.0
2015-07-24 15:15:00,47.9,47.94,47.89,47.9,29437.0,31.3528,31.379,31.3463,31.3528,29437.0
2015-07-24 15:20:00,47.89,47.91,47.84,47.85,21839.0,31.3463,31.3594,31.3136,31.3201,21839.0
2015-07-24 15:25:00,47.84,47.87,47.77,47.77,35191.0,31.3136,31.3332,31.2677,31.2677,35191.0
2015-07-24 15:30:00,47.77,47.8,47.75,47.76,46107.0,31.2677,31.2874,31.2547,31.2612,46107.0
2015-07-24 15:35:00,47.76,47.76,47.66,47.66,65594.0,31.2612,31.2612,31.1957,31.1957,65594.0
2015-07-24 15:40:00,47.67,47.72,47.66,47.72,59041.0,31.2023,31.235,31.1957,31.235,59041.0
2015-07-24 15:45:00,47.71,47.77,47.71,47.75,80939.0,31.2285,31.2677,31.2285,31.2547,80939.0
2015-07-24 15:50:00,47.75,47.79,47.73,47.77,76873.0,31.2547,31.2808,31.2416,31.2677,76873.0
2015-07-24 15:55:00,47.77,47.78,47.72,47.75,155999.0,31.2677,31.2743,31.235,31.2547,155999.0
2015-07-27 09:30:00,47.31,47.55,47.29,47.47,71306.0,30.9667,31.1237,30.9536,31.0714,71306.0
2015-07-27 09:35:00,47.49,47.6,47.34,47.48,41427.0,31.0845,31.1565,30.9863,31.0779,41427.0
2015-07-27 09:40:00,47.52,47.6,47.46,47.53,27299.0,31.1041,31.1565,31.0648,31.1107,27299.0
2015-07-27 09:45:00,47.52,47.59,47.45,47.57,22109.0,31.1041,31.1499,31.0583,31.1368,22109.0
2015-07-27 09:50:00,47.59,47.75,47.56,47.69,85526.0,31.1499,31.2547,31.1303,31.2154,85526.0
2015-07-27 09:55:00,47.71,47.85,47.7,47.82,30802.0,31.2285,31.3201,31.2219,31.3005,30802.0
2015-07-27 10:00:00,47.82,47.93,47.78,47.79,44696.0,31.3005,31.3725,31.2743,31.2808,44696.0
2015-07-27 10:05:00,47.77,47.95,47.71,47.9,33993.0,31.2677,31.3856,31.2285,31.3528,33993.0
2015-07-27 10:10:00,47.87,47.95,47.85,47.89,14415.0,31.3332,31.3856,31.3201,31.3463,14415.0
2015-07-27 10:15:00,47.89,47.96,47.88,47.96,13438.0,31.3463,31.3921,31.3397,31.3921,13438.0
2015-07-27 10:20:00,47.96,47.97,47.81,47.87,24098.0,31.3921,31.3987,31.2939,31.3332,24098.0
2015-07-27 10:25:00,47.87,47.93,47.87,47.89,25951.0,31.3332,31.3725,31.3332,31.3463,25951.0
2015-07-27 10:30:00,47.87,48.0,47.87,47.94,19838.0,31.3332,31.4183,31.3332,31.379,19838.0
2015-07-27 10:35:00,47.95,48.0,47.9,48.0,25934.0,31.3856,31.4183,31.3528,31.4183,25934.0
2015-07-27 10:40:00,47.99,48.0,47.89,47.93,25611.0,31.4117,31.4183,31.3463,31.3725,25611.0
2015-07-27 10:45:00,47.94,47.98,47.84,47.87,34502.0,31.379,31.4052,31.3136,31.3332,34502.0
2015-07-27 10:50:00,47.86,47.89,47.8,47.8,23674.0,31.3267,31.3463,31.2874,31.2874,23674.0
2015-07-27 10:55:00,47.79,47.8,47.71,47.71,19121.0,31.2808,31.2874,31.2285,31.2285,19121.0
2015-07-27 11:00:00,47.71,47.78,47.68,47.77,46486.0,31.2285,31.2743,31.2088,31.2677,46486.0
2015-07-27 11:05:00,47.78,47.81,47.76,47.81,46246.0,31.2743,31.2939,31.2612,31.2939,46246.0
2015-07-27 11:10:00,47.82,47.86,47.75,47.78,43362.0,31.3005,31.3267,31.2547,31.2743,43362.0
2015-07-27 11:15:00,47.77,47.8,47.71,47.78,44475.0,31.2677,31.2874,31.2285,31.2743,44475.0
2015-07-27 11:20:00,47.79,47.82,47.68,47.78,26645.0,31.2808,31.3005,31.2088,31.2743,26645.0
2015-07-27 11:25:00,47.78,47.86,47.78,47.79,24619.0,31.2743,31.3267,31.2743,31.2808,24619.0
2015-07-27 11:30:00,47.79,47.81,47.7,47.72,34163.0,31.2808,31.2939,31.2219,31.235,34163.0
2015-07-27 11:35:00,47.72,47.78,47.67,47.78,32716.0,31.235,31.2743,31.2023,31.2743,32716.0
2015-07-27 11:40:00,47.78,47.78,47.64,47.64,32347.0,31.2743,31.2743,31.1827,31.1827,32347.0
2015-07-27 11:45:00,47.64,47.79,47.62,47.77,22834.0,31.1827,31.2808,31.1696,31.2677,22834.0
2015-07-27 11:50:00,47.76,47.83,47.71,47.8,18113.0,31.2612,31.307,31.2285,31.2874,18113.0
2015-07-27 11:55:00,47.81,47.82,47.76,47.81,18648.0,31.2939,31.3005,31.2612,31.2939,18648.0
2015-07-27 12:00:00,47.81,47.82,47.74,47.75,22762.0,31.2939,31.3005,31.2481,31.2547,22762.0
2015-07-27 12:05:00,47.76,47.77,47.68,47.77,20390.0,31.2612,31.2677,31.2088,31.2677,20390.0
2015-07-27 12:10:00,47.76,47.77,47.73,47.76,18165.0,31.2612,31.2677,31.2416,31.2612,18165.0
2015-07-27 12:15:00,47.75,47.77,47.69,47.72,21411.0,31.2547,31.2677,31.2154,31.235,21411.0
2015-07-27 12:20:00,47.73,47.76,47.71,47.72,15994.0,31.2416,31.2612,31.2285,31.235,15994.0
2015-07-27 12:25:00,47.73,47.73,47.62,47.66,12959.0,31.2416,31.2416,31.1696,31.1957,12959.0
2015-07-27 12:30:00,47.66,47.71,47.63,47.63,15633.0,31.1957,31.2285,31.1761,31.1761,15633.0
2015-07-27 12:35:00,47.63,47.7,47.61,47.68,15518.0,31.1761,31.2219,31.163,31.2088,15518.0
2015-07-27 12:40:00,47.7,47.71,47.6,47.6,15308.0,31.2219,31.2285,31.1565,31.1565,15308.0
2015-07-27 12:45:00,47.6,47.69,47.6,47.67,22021.0,31.1565,31.2154,31.1565,31.2023,22021.0
2015-07-27 12:50:00,47.67,47.67,47.56,47.62,43379.0,31.2023,31.2023,31.1303,31.1696,43379.0
2015-07-27 12:55:00,47.62,47.64,47.57,47.64,18464.0,31.1696,31.1827,31.1368,31.1827,18464.0
2015-07-27 13:00:00,47.64,47.66,47.54,47.59,44230.0,31.1827,31.1957,31.1172,31.1499,44230.0
2015-07-27 13:05:00,47.6,47.68,47.59,47.67,33866.0,31.1565,31.2088,31.1499,31.2023,33866.0
2015-07-27 13:10:00,47.67,47.76,47.65,47.76,26436.0,31.2023,31.2612,31.1892,31.2612,26436.0
2015-07-27 13:15:00,47.76,47.77,47.68,47.77,26808.0,31.2612,31.2677,31.2088,31.2677,26808.0
2015-07-27 13:20:00,47.77,47.78,47.69,47.7,14622.0,31.2677,31.2743,31.2154,31.2219,14622.0
2015-07-27 13:25:00,47.71,47.75,47.65,47.7,13163.0,31.2285,31.2547,31.1892,31.2219,13163.0
2015-07-27 13:30:00,47.7,47.71,47.66,47.66,10676.0,31.2219,31.2285,31.1957,31.1957,10676.0
2015-07-27 13:35:00,47.67,47.68,47.58,47.64,19099.0,31.2023,31.2088,31.1434,31.1827,19099.0
2015-07-27 13:40:00,47.64,47.65,47.55,47.56,21528.0,31.1827,31.1892,31.1237,31.1303,21528.0
2015-07-27 13:45:00,47.56,47.69,47.56,47.67,13983.0,31.1303,31.2154,31.1303,31.2023,13983.0
2015-07-27 13:50:00,47.66,47.68,47.61,47.66,16296.0,31.1957,31.2088,31.163,31.1957,16296.0
2015-07-27 13:55:00,47.67,47.67,47.6,47.63,21973.0,31.2023,31.2023,31.1565,31.1761,21973.0
2015-07-27 14:00:00,47.62,47.65,47.55,47.58,24570.0,31.1696,31.1892,31.1237,31.1434,24570.0
2015-07-27 14:05:00,47.57,47.6,47.56,47.56,12603.0,31.1368,31.1565,31.1303,31.1303,12603.0
2015-07-27 14:10:00,47.56,47.58,47.51,47.53,19053.0,31.1303,31.1434,31.0976,31.1107,19053.0
2015-07-27 14:15:00,47.54,47.63,47.49,47.59,27587.0,31.1172,31.1761,31.0845,31.1499,27587.0
2015-07-27 14:20:00,47.59,47.63,47.55,47.55,15199.0,31.1499,31.1761,31.1237,31.1237,15199.0
2015-07-27 14:25:00,47.56,47.57,47.47,47.5,26948.0,31.1303,31.1368,31.0714,31.091,26948.0
2015-07-27 14:30:00,47.51,47.54,47.47,47.49,18413.0,31.0976,31.1172,31.0714,31.0845,18413.0
2015-07-27 14:35:00,47.49,47.51,47.43,47.5,32094.0,31.0845,31.0976,31.0452,31.091,32094.0
2015-07-27 14:40:00,47.51,47.54,47.51,47.52,14967.0,31.0976,31.1172,31.0976,31.1041,14967.0
2015-07-27 14:45:00,47.53,47.55,47.48,47.51,20992.0,31.1107,31.1237,31.0779,31.0976,20992.0
2015-07-27 14:50:00,47.52,47.52,47.43,47.49,25374.0,31.1041,31.1041,31.0452,31.0845,25374.0
2015-07-27 14:55:00,47.49,47.51,47.42,47.46,44315.0,31.0845,31.0976,31.0387,31.0648,44315.0
2015-07-27 15:00:00,47.46,47.47,47.43,47.43,29850.0,31.0648,31.0714,31.0452,31.0452,29850.0
2015-07-27 15:05:00,47.42,47.46,47.4,47.46,37467.0,31.0387,31.0648,31.0256,31.0648,37467.0
2015-07-27 15:10:00,47.46,47.46,47.39,47.46,40715.0,31.0648,31.0648,31.019,31.0648,40715.0
2015-07-27 15:15:00,47.45,47.46,47.36,47.39,38741.0,31.0583,31.0648,30.9994,31.019,38741.0
2015-07-27 15:20:00,47.39,47.42,47.35,47.4,46221.0,31.019,31.0387,30.9928,31.0256,46221.0
2015-07-27 15:25:00,47.39,47.4,47.33,47.35,30242.0,31.019,31.0256,30.9797,30.9928,30242.0
2015-07-27 15:30:00,47.35,47.36,47.27,47.3,68410.0,30.9928,30.9994,30.9405,30.9601,68410.0
2015-07-27 15:35:00,47.3,47.37,47.27,47.34,60272.0,30.9601,31.0059,30.9405,30.9863,60272.0
2015-07-27 15:40:00,47.34,47.36,47.29,47.29,75855.0,30.9863,30.9994,30.9536,30.9536,75855.0
2015-07-27 15:45:00,47.28,47.37,47.26,47.37,70253.0,30.947,31.0059,30.9339,31.0059,70253.0
2015-07-27 15:50:00,47.37,47.39,47.33,47.38,109844.0,31.0059,31.019,30.9797,31.0125,109844.0
2015-07-27 15:55:00,47.37,47.38,47.31,47.36,259243.0,31.0059,31.0125,30.9667,30.9994,259243.0
2015-07-28 09:30:00,47.57,47.79,47.53,47.77,40400.0,31.1368,31.2808,31.1107,31.2677,40400.0
2015-07-28 09:35:00,47.73,47.8,47.67,47.78,41544.0,31.2416,31.2874,31.2023,31.2743,41544.0
2015-07-28 09:40:00,47.78,47.8,47.69,47.76,22761.0,31.2743,31.2874,31.2154,31.2612,22761.0
2015-07-28 09:45:00,47.76,47.77,47.7,47.74,26475.0,31.2612,31.2677,31.2219,31.2481,26475.0
2015-07-28 09:50:00,47.75,47.87,47.69,47.87,53079.0,31.2547,31.3332,31.2154,31.3332,53079.0
2015-07-28 09:55:00,47.86,47.88,47.77,47.86,25450.0,31.3267,31.3397,31.2677,31.3267,25450.0
2015-07-28 10:00:00,47.86,47.92,47.81,47.91,45923.0,31.3267,31.3659,31.2939,31.3594,45923.0
2015-07-28 10:05:00,47.92,47.95,47.85,47.94,20318.0,31.3659,31.3856,31.3201,31.379,20318.0
2015-07-28 10:10:00,47.95,47.99,47.93,47.97,63915.0,31.3856,31.4117,31.3725,31.3987,63915.0
2015-07-28 10:15:00,47.96,47.99,47.92,47.97,62013.0,31.3921,31.4117,31.3659,31.3987,62013.0
2015-07-28 10:20:00,47.97,47.98,47.9,47.93,32874.0,31.3987,31.4052,31.3528,31.3725,32874.0
2015-07-28 10:25:00,47.91,47.96,47.89,47.94,29194.0,31.3594,31.3921,31.3463,31.379,29194.0
2015-07-28 10:30:00,47.93,48.0,47.93,47.98,24973.0,31.3725,31.4183,31.3725,31.4052,24973.0
2015-07-28 10:35:00,47.99,48.01,47.92,47.97,39692.0,31.4117,31.4248,31.3659,31.3987,39692.0
2015-07-28 10:40:00,47.98,48.03,47.95,47.98,35444.0,31.4052,31.4379,31.3856,31.4052,35444.0
2015-07-28 10:45:00,47.99,48.03,47.98,48.0,15292.0,31.4117,31.4379,31.4052,31.4183,15292.0
2015-07-28 10:50:00,47.99,48.02,47.97,48.02,8500.0,31.4117,31.4314,31.3987,31.4314,8500.0
2015-07-28 10:55:00,48.03,48.14,48.01,48.14,29520.0,31.4379,31.5099,31.4248,31.5099,29520.0
2015-07-28 11:00:00,48.14,48.19,48.12,48.13,38355.0,31.5099,31.5427,31.4968,31.5034,38355.0
2015-07-28 11:05:00,48.14,48.22,48.13,48.18,28362.0,31.5099,31.5623,31.5034,31.5361,28362.0
2015-07-28 11:10:00,48.18,48.28,48.17,48.26,32904.0,31.5361,31.6016,31.5296,31.5885,32904.0
2015-07-28 11:15:00,48.25,48.26,48.16,48.21,67095.0,31.5819,31.5885,31.523,31.5557,67095.0
2015-07-28 11:20:00,48.19,48.26,48.07,48.09,52564.0,31.5427,31.5885,31.4641,31.4772,52564.0
2015-07-28 11:25:00,48.12,48.23,48.11,48.23,11109.0,31.4968,31.5688,31.4903,31.5688,11109.0
2015-07-28 11:30:00,48.23,48.28,48.23,48.26,16799.0,31.5688,31.6016,31.5688,31.5885,16799.0
2015-07-28 11:35:00,48.26,48.32,48.25,48.32,12461.0,31.5885,31.6277,31.5819,31.6277,12461.0
2015-07-28 11:40:00,48.31,48.33,48.3,48.31,11894.0,31.6212,31.6343,31.6147,31.6212,11894.0
2015-07-28 11:45:00,48.32,48.33,48.3,48.31,13172.0,31.6277,31.6343,31.6147,31.6212,13172.0
2015-07-28 11:50:00,48.32,48.34,48.28,48.29,26706.0,31.6277,31.6408,31.6016,31.6081,26706.0
2015-07-28 11:55:00,48.32,48.34,48.25,48.25,13572.0,31.6277,31.6408,31.5819,31.5819,13572.0
2015-07-28 12:00:00,48.25,48.27,48.24,48.24,11929.0,31.5819,31.595,31.5754,31.5754,11929.0
2015-07-28 12:05:00,48.24,48.34,48.24,48.3,16806.0,31.5754,31.6408,31.5754,31.6147,16806.0
2015-07-28 12:10:00,48.31,48.31,48.26,48.26,16350.0,31.6212,31.6212,31.5885,31.5885,16350.0
2015-07-28 12:15:00,48.27,48.34,48.25,48.34,21405.0,31.595,31.6408,31.5819,31.6408,21405.0
2015-07-28 12:20:00,48.33,48.4,48.31,48.4,16174.0,31.6343,31.6801,31.6212,31.6801,16174.0
2015-07-28 12:25:00,48.4,48.4,48.37,48.4,9218.0,31.6801,31.6801,31.6605,31.6801,9218.0
2015-07-28 12:30:00,48.41,48.43,48.39,48.43,22809.0,31.6867,31.6997,31.6736,31.6997,22809.0
2015-07-28 12:35:00,48.43,48.43,48.35,48.37,13751.0,31.6997,31.6997,31.6474,31.6605,13751.0
2015-07-28 12:40:00,48.36,48.4,48.36,48.39,12699.0,31.6539,31.6801,31.6539,31.6736,12699.0
2015-07-28 12:45:00,48.4,48.42,48.39,48.4,12858.0,31.6801,31.6932,31.6736,31.6801,12858.0
2015-07-28 12:50:00,48.4,48.51,48.39,48.49,38348.0,31.6801,31.7521,31.6736,31.739,38348.0
2015-07-28 12:55:00,48.5,48.62,48.49,48.57,68956.0,31.7456,31.8241,31.739,31.7914,68956.0
2015-07-28 13:00:00,48.57,48.57,48.51,48.53,14456.0,31.7914,31.7914,31.7521,31.7652,14456.0
2015-07-28 13:05:00,48.54,48.59,48.54,48.57,29034.0,31.7717,31.8045,31.7717,31.7914,29034.0
2015-07-28 13:10:00,48.55,48.61,48.55,48.61,15495.0,31.7783,31.8176,31.7783,31.8176,15495.0
2015-07-28 13:15:00,48.62,48.66,48.61,48.63,16714.0,31.8241,31.8503,31.8176,31.8307,16714.0
2015-07-28 13:20:00,48.64,48.67,48.64,48.65,10615.0,31.8372,31.8568,31.8372,31.8437,10615.0
2015-07-28 13:25:00,48.64,48.67,48.62,48.66,13579.0,31.8372,31.8568,31.8241,31.8503,13579.0
2015-07-28 13:30:00,48.65,48.68,48.64,48.68,34279.0,31.8437,31.8634,31.8372,31.8634,34279.0
2015-07-28 13:35:00,48.67,48.68,48.64,48.65,28137.0,31.8568,31.8634,31.8372,31.8437,28137.0
2015-07-28 13:40:00,48.65,48.66,48.63,48.63,14878.0,31.8437,31.8503,31.8307,31.8307,14878.0
2015-07-28 13:45:00,48.64,48.67,48.63,48.67,13415.0,31.8372,31.8568,31.8307,31.8568,13415.0
2015-07-28 13:50:00,48.67,48.7,48.67,48.69,14097.0,31.8568,31.8765,31.8568,31.8699,14097.0
2015-07-28 13:55:00,48.69,48.77,48.68,48.75,56757.0,31.8699,31.9223,31.8634,31.9092,56757.0
2015-07-28 14:00:00,48.74,48.74,48.66,48.67,20448.0,31.9027,31.9027,31.8503,31.8568,20448.0
2015-07-28 14:05:00,48.68,48.75,48.68,48.7,25790.0,31.8634,31.9092,31.8634,31.8765,25790.0
2015-07-28 14:10:00,48.71,48.71,48.65,48.67,19599.0,31.883,31.883,31.8437,31.8568,19599.0
2015-07-28 14:15:00,48.67,48.69,48.65,48.66,18139.0,31.8568,31.8699,31.8437,31.8503,18139.0
2015-07-28 14:20:00,48.65,48.7,48.62,48.69,27509.0,31.8437,31.8765,31.8241,31.8699,27509.0
2015-07-28 14:25:00,48.69,48.72,48.68,48.72,11183.0,31.8699,31.8896,31.8634,31.8896,11183.0
2015-07-28 14:30:00,48.71,48.76,48.68,48.75,73503.0,31.883,31.9157,31.8634,31.9092,73503.0
2015-07-28 14:35:00,48.76,48.76,48.7,48.73,40186.0,31.9157,31.9157,31.8765,31.8961,40186.0
2015-07-28 14:40:00,48.73,48.77,48.7,48.75,24115.0,31.8961,31.9223,31.8765,31.9092,24115.0
2015-07-28 14:45:00,48.75,48.8,48.74,48.78,24205.0,31.9092,31.9419,31.9027,31.9288,24205.0
2015-07-28 14:50:00,48.79,48.83,48.76,48.82,38340.0,31.9354,31.9616,31.9157,31.955,38340.0
2015-07-28 14:55:00,48.83,48.87,48.82,48.86,37773.0,31.9616,31.9878,31.955,31.9812,37773.0
2015-07-28 15:00:00,48.85,48.86,48.8,48.81,24685.0,31.9747,31.9812,31.9419,31.9485,24685.0
2015-07-28 15:05:00,48.81,48.84,48.81,48.83,45638.0,31.9485,31.9681,31.9485,31.9616,45638.0
2015-07-28 15:10:00,48.83,48.89,48.82,48.87,58263.0,31.9616,32.0008,31.955,31.9878,58263.0
2015-07-28 15:15:00,48.88,48.97,48.86,48.91,282161.0,31.9943,32.0532,31.9812,32.0139,282161.0
2015-07-28 15:20:00,48.91,48.91,48.87,48.87,40585.0,32.0139,32.0139,31.9878,31.9878,40585.0
2015-07-28 15:25:00,48.87,48.88,48.77,48.81,51548.0,31.9878,31.9943,31.9223,31.9485,51548.0
2015-07-28 15:30:00,48.8,48.81,48.78,48.8,60357.0,31.9419,31.9485,31.9288,31.9419,60357.0
2015-07-28 15:35:00,48.8,48.84,48.79,48.79,79540.0,31.9419,31.9681,31.9354,31.9354,79540.0
2015-07-28 15:40:00,48.79,48.83,48.75,48.81,90217.0,31.9354,31.9616,31.9092,31.9485,90217.0
2015-07-28 15:45:00,48.81,48.81,48.62,48.63,122132.0,31.9485,31.9485,31.8241,31.8307,122132.0
2015-07-28 15:50:00,48.62,48.71,48.62,48.71,106817.0,31.8241,31.883,31.8241,31.883,106817.0
2015-07-28 15:55:00,48.71,48.77,48.7,48.74,175335.0,31.883,31.9223,31.8765,31.9027,175335.0
2015-07-29 09:30:00,47.76,48.19,46.95,47.86,82631.0,31.2612,31.5427,30.731,31.3267,82631.0
2015-07-29 09:35:00,47.88,48.07,47.53,47.53,107743.0,31.3397,31.4641,31.1107,31.1107,107743.0
2015-07-29 09:40:00,47.52,47.52,47.01,47.33,83121.0,31.1041,31.1041,30.7703,30.9797,83121.0
2015-07-29 09:45:00,47.33,47.51,47.26,47.4,97347.0,30.9797,31.0976,30.9339,31.0256,97347.0
2015-07-29 09:50:00,47.4,47.45,47.26,47.38,52108.0,31.0256,31.0583,30.9339,31.0125,52108.0
2015-07-29 09:55:00,47.37,47.5,47.37,47.49,61362.0,31.0059,31.091,31.0059,31.0845,61362.0
2015-07-29 10:00:00,47.48,47.49,47.43,47.47,72366.0,31.0779,31.0845,31.0452,31.0714,72366.0
2015-07-29 10:05:00,47.46,47.52,47.34,47.36,162930.0,31.0648,31.1041,30.9863,30.9994,162930.0
2015-07-29 10:10:00,47.35,47.36,47.04,47.16,107385.0,30.9928,30.9994,30.7899,30.8685,107385.0
2015-07-29 10:15:00,47.17,47.28,47.12,47.28,47473.0,30.875,30.947,30.8423,30.947,47473.0
2015-07-29 10:20:00,47.27,47.29,47.12,47.14,36603.0,30.9405,30.9536,30.8423,30.8554,36603.0
2015-07-29 10:25:00,47.13,47.21,47.1,47.16,44127.0,30.8488,30.9012,30.8292,30.8685,44127.0
2015-07-29 10:30:00,47.16,47.26,47.15,47.24,23048.0,30.8685,30.9339,30.8619,30.9208,23048.0
2015-07-29 10:35:00,47.25,47.25,47.02,47.02,87772.0,30.9274,30.9274,30.7768,30.7768,87772.0
2015-07-29 10:40:00,47.03,47.16,47.0,47.1,74841.0,30.7834,30.8685,30.7637,30.8292,74841.0
2015-07-29 10:45:00,47.1,47.14,47.08,47.13,40214.0,30.8292,30.8554,30.8161,30.8488,40214.0
2015-07-29 10:50:00,47.12,47.13,46.99,47.0,99458.0,30.8423,30.8488,30.7572,30.7637,99458.0
2015-07-29 10:55:00,47.0,47.05,46.86,46.92,82522.0,30.7637,30.7965,30.6721,30.7114,82522.0
2015-07-29 11:00:00,46.92,47.01,46.76,46.95,77293.0,30.7114,30.7703,30.6067,30.731,77293.0
2015-07-29 11:05:00,46.94,47.02,46.82,47.0,97356.0,30.7245,30.7768,30.6459,30.7637,97356.0
2015-07-29 11:10:00,46.98,47.13,46.98,47.06,39826.0,30.7507,30.8488,30.7507,30.803,39826.0
2015-07-29 11:15:00,47.07,47.13,47.06,47.1,42417.0,30.8096,30.8488,30.803,30.8292,42417.0
2015-07-29 11:20:00,47.11,47.24,46.99,47.0,41136.0,30.8357,30.9208,30.7572,30.7637,41136.0
2015-07-29 11:25:00,47.02,47.15,47.01,47.05,19166.0,30.7768,30.8619,30.7703,30.7965,19166.0
2015-07-29 11:30:00,47.05,47.21,46.99,47.15,97415.0,30.7965,30.9012,30.7572,30.8619,97415.0
2015-07-29 11:35:00,47.15,47.41,47.14,47.33,319131.0,30.8619,31.0321,30.8554,30.9797,319131.0
2015-07-29 11:40:00,47.33,47.42,47.27,47.38,99783.0,30.9797,31.0387,30.9405,31.0125,99783.0
2015-07-29 11:45:00,47.36,47.36,47.2,47.26,44820.0,30.9994,30.9994,30.8947,30.9339,44820.0
2015-07-29 11:50:00,47.25,47.25,47.11,47.15,32653.0,30.9274,30.9274,30.8357,30.8619,32653.0
2015-07-29 11:55:00,47.16,47.22,47.06,47.07,39850.0,30.8685,30.9077,30.803,30.8096,39850.0
2015-07-29 12:00:00,47.06,47.09,47.02,47.04,46239.0,30.803,30.8227,30.7768,30.7899,46239.0
2015-07-29 12:05:00,47.04,47.16,47.02,47.14,97836.0,30.7899,30.8685,30.7768,30.8554,97836.0
2015-07-29 12:10:00,47.14,47.17,47.04,47.05,96461.0,30.8554,30.875,30.7899,30.7965,96461.0
2015-07-29 12:15:00,47.05,47.06,46.82,46.85,57241.0,30.7965,30.803,30.6459,30.6656,57241.0
2015-07-29 12:20:00,46.85,46.88,46.61,46.63,88244.0,30.6656,30.6852,30.5085,30.5216,88244.0
2015-07-29 12:25:00,46.63,46.83,46.62,46.83,57413.0,30.5216,30.6525,30.515,30.6525,57413.0
2015-07-29 12:30:00,46.83,46.86,46.75,46.76,44945.0,30.6525,30.6721,30.6001,30.6067,44945.0
2015-07-29 12:35:00,46.75,46.75,46.66,46.69,60298.0,30.6001,30.6001,30.5412,30.5608,60298.0
2015-07-29 12:40:00,46.69,46.79,46.65,46.66,76430.0,30.5608,30.6263,30.5347,30.5412,76430.0
2015-07-29 12:45:00,46.68,46.7,46.65,46.68,22884.0,30.5543,30.5674,30.5347,30.5543,22884.0
2015-07-29 12:50:00,46.68,46.75,46.65,46.68,70800.0,30.5543,30.6001,30.5347,30.5543,70800.0
2015-07-29 12:55:00,46.67,46.74,46.63,46.67,75615.0,30.5477,30.5936,30.5216,30.5477,75615.0
2015-07-29 13:00:00,46.68,46.68,46.27,46.27,97665.0,30.5543,30.5543,30.2859,30.2859,97665.0
2015-07-29 13:05:00,46.28,46.72,46.28,46.47,98352.0,30.2925,30.5805,30.2925,30.4168,98352.0
2015-07-29 13:10:00,46.47,46.52,46.24,46.42,74778.0,30.4168,30.4496,30.2663,30.3841,74778.0
2015-07-29 13:15:00,46.41,46.41,46.25,46.28,53281.0,30.3776,30.3776,30.2728,30.2925,53281.0
2015-07-29 13:20:00,46.27,46.41,46.27,46.39,68932.0,30.2859,30.3776,30.2859,30.3645,68932.0
2015-07-29 13:25:00,46.39,46.43,46.29,46.29,39596.0,30.3645,30.3907,30.299,30.299,39596.0
2015-07-29 13:30:00,46.29,46.41,46.25,46.3,68080.0,30.299,30.3776,30.2728,30.3056,68080.0
2015-07-29 13:35:00,46.3,46.34,46.28,46.31,57219.0,30.3056,30.3317,30.2925,30.3121,57219.0
2015-07-29 13:40:00,46.3,46.31,46.25,46.27,59802.0,30.3056,30.3121,30.2728,30.2859,59802.0
2015-07-29 13:45:00,46.27,46.32,46.25,46.25,71629.0,30.2859,30.3187,30.2728,30.2728,71629.0
2015-07-29 13:50:00,46.25,46.27,46.13,46.19,83377.0,30.2728,30.2859,30.1943,30.2336,83377.0
2015-07-29 13:55:00,46.19,46.3,46.17,46.27,51734.0,30.2336,30.3056,30.2205,30.2859,51734.0
2015-07-29 14:00:00,46.3,46.82,46.28,46.53,83816.0,30.3056,30.6459,30.2925,30.4561,83816.0
2015-07-29 14:05:00,46.53,46.65,46.46,46.54,44618.0,30.4561,30.5347,30.4103,30.4627,44618.0
2015-07-29 14:10:00,46.53,46.57,46.45,46.51,50775.0,30.4561,30.4823,30.4037,30.443,50775.0
2015-07-29 14:15:00,46.5,46.6,46.45,46.55,81699.0,30.4365,30.5019,30.4037,30.4692,81699.0
2015-07-29 14:20:00,46.55,46.69,46.47,46.5,58754.0,30.4692,30.5608,30.4168,30.4365,58754.0
2015-07-29 14:25:00,46.51,46.55,46.4,46.47,48505.0,30.443,30.4692,30.371,30.4168,48505.0
2015-07-29 14:30:00,46.48,46.59,46.47,46.57,54158.0,30.4234,30.4954,30.4168,30.4823,54158.0
2015-07-29 14:35:00,46.58,46.58,46.5,46.53,77127.0,30.4888,30.4888,30.4365,30.4561,77127.0
2015-07-29 14:40:00,46.54,46.68,46.53,46.65,79146.0,30.4627,30.5543,30.4561,30.5347,79146.0
2015-07-29 14:45:00,46.66,46.91,46.64,46.91,126601.0,30.5412,30.7048,30.5281,30.7048,126601.0
2015-07-29 14:50:00,46.9,47.02,46.89,46.91,66803.0,30.6983,30.7768,30.6917,30.7048,66803.0
2015-07-29 14:55:00,46.91,47.06,46.9,46.94,58597.0,30.7048,30.803,30.6983,30.7245,58597.0
2015-07-29 15:00:00,46.93,46.96,46.88,46.92,88861.0,30.7179,30.7376,30.6852,30.7114,88861.0
2015-07-29 15:05:00,46.92,46.92,46.81,46.84,130958.0,30.7114,30.7114,30.6394,30.659,130958.0
2015-07-29 15:10:00,46.84,46.87,46.77,46.84,182169.0,30.659,30.6787,30.6132,30.659,182169.0
2015-07-29 15:15:00,46.84,47.06,46.84,46.92,78476.0,30.659,30.803,30.659,30.7114,78476.0
2015-07-29 15:20:00,46.92,46.95,46.87,46.93,78158.0,30.7114,30.731,30.6787,30.7179,78158.0
2015-07-29 15:25:00,46.93,46.99,46.91,46.95,81573.0,30.7179,30.7572,30.7048,30.731,81573.0
2015-07-29 15:30:00,46.96,46.98,46.88,46.89,108137.0,30.7376,30.7507,30.6852,30.6917,108137.0
2015-07-29 15:35:00,46.88,46.94,46.82,46.93,109658.0,30.6852,30.7245,30.6459,30.7179,109658.0
2015-07-29 15:40:00,46.93,47.01,46.92,46.99,149215.0,30.7179,30.7703,30.7114,30.7572,149215.0
2015-07-29 15:45:00,46.99,47.12,46.98,47.09,187734.0,30.7572,30.8423,30.7507,30.8227,187734.0
2015-07-29 15:50:00,47.09,47.13,47.03,47.04,151688.0,30.8227,30.8488,30.7834,30.7899,151688.0
2015-07-29 15:55:00,47.04,47.05,46.95,46.96,248575.0,30.7899,30.7965,30.731,30.7376,248575.0
2015-07-30 09:30:00,46.76,47.37,46.76,47.22,62506.0,30.6067,31.0059,30.6067,30.9077,62506.0
2015-07-30 09:35:00,47.18,47.21,46.99,47.05,7500.0,30.8816,30.9012,30.7572,30.7965,7500.0
2015-07-30 09:40:00,47.04,47.17,47.0,47.13,20873.0,30.7899,30.875,30.7637,30.8488,20873.0
2015-07-30 09:45:00,47.18,47.3,47.11,47.23,25755.0,30.8816,30.9601,30.8357,30.9143,25755.0
2015-07-30 09:50:00,47.23,47.38,47.18,47.2,31988.0,30.9143,31.0125,30.8816,30.8947,31988.0
2015-07-30 09:55:00,47.19,47.4,47.16,47.34,32138.0,30.8881,31.0256,30.8685,30.9863,32138.0
2015-07-30 10:00:00,47.34,47.41,47.2,47.41,73703.0,30.9863,31.0321,30.8947,31.0321,73703.0
2015-07-30 10:05:00,47.41,47.45,47.35,47.42,43248.0,31.0321,31.0583,30.9928,31.0387,43248.0
2015-07-30 10:10:00,47.41,47.41,47.35,47.39,53048.0,31.0321,31.0321,30.9928,31.019,53048.0
2015-07-30 10:15:00,47.38,47.38,47.27,47.28,33203.0,31.0125,31.0125,30.9405,30.947,33203.0
2015-07-30 10:20:00,47.28,47.38,47.25,47.28,33431.0,30.947,31.0125,30.9274,30.947,33431.0
2015-07-30 10:25:00,47.28,47.29,47.25,47.25,128261.0,30.947,30.9536,30.9274,30.9274,128261.0
2015-07-30 10:30:00,47.25,47.33,47.25,47.27,27952.0,30.9274,30.9797,30.9274,30.9405,27952.0
2015-07-30 10:35:00,47.26,47.35,47.25,47.35,27437.0,30.9339,30.9928,30.9274,30.9928,27437.0
2015-07-30 10:40:00,47.35,47.49,47.32,47.48,32453.0,30.9928,31.0845,30.9732,31.0779,32453.0
2015-07-30 10:45:00,47.47,47.48,47.43,47.43,20068.0,31.0714,31.0779,31.0452,31.0452,20068.0
2015-07-30 10:50:00,47.44,47.44,47.38,47.38,13821.0,31.0517,31.0517,31.0125,31.0125,13821.0
2015-07-30 10:55:00,47.38,47.38,47.33,47.36,23201.0,31.0125,31.0125,30.9797,30.9994,23201.0
2015-07-30 11:00:00,47.35,47.39,47.31,47.32,62299.0,30.9928,31.019,30.9667,30.9732,62299.0
2015-07-30 11:05:00,47.32,47.37,47.25,47.25,30155.0,30.9732,31.0059,30.9274,30.9274,30155.0
2015-07-30 11:10:00,47.25,47.27,47.21,47.25,25115.0,30.9274,30.9405,30.9012,30.9274,25115.0
2015-07-30 11:15:00,47.25,47.35,47.23,47.3,20506.0,30.9274,30.9928,30.9143,30.9601,20506.0
2015-07-30 11:20:00,47.3,47.31,47.27,47.3,19829.0,30.9601,30.9667,30.9405,30.9601,19829.0
2015-07-30 11:25:00,47.3,47.34,47.28,47.28,35716.0,30.9601,30.9863,30.947,30.947,35716.0
2015-07-30 11:30:00,47.28,47.29,47.16,47.16,44775.0,30.947,30.9536,30.8685,30.8685,44775.0
2015-07-30 11:35:00,47.17,47.2,47.14,47.2,36318.0,30.875,30.8947,30.8554,30.8947,36318.0
2015-07-30 11:40:00,47.2,47.2,47.13,47.13,43547.0,30.8947,30.8947,30.8488,30.8488,43547.0
2015-07-30 11:45:00,47.13,47.25,47.13,47.22,33904.0,30.8488,30.9274,30.8488,30.9077,33904.0
2015-07-30 11:50:00,47.22,47.25,47.18,47.18,20774.0,30.9077,30.9274,30.8816,30.8816,20774.0
2015-07-30 11:55:00,47.18,47.19,47.1,47.13,31834.0,30.8816,30.8881,30.8292,30.8488,31834.0
2015-07-30 12:00:00,47.14,47.19,47.12,47.14,15160.0,30.8554,30.8881,30.8423,30.8554,15160.0
2015-07-30 12:05:00,47.12,47.17,47.11,47.15,38894.0,30.8423,30.875,30.8357,30.8619,38894.0
2015-07-30 12:10:00,47.14,47.15,47.08,47.08,19653.0,30.8554,30.8619,30.8161,30.8161,19653.0
2015-07-30 12:15:00,47.08,47.15,47.07,47.1,54526.0,30.8161,30.8619,30.8096,30.8292,54526.0
2015-07-30 12:20:00,47.08,47.14,47.07,47.1,31484.0,30.8161,30.8554,30.8096,30.8292,31484.0
2015-07-30 12:25:00,47.1,47.22,47.09,47.16,32175.0,30.8292,30.9077,30.8227,30.8685,32175.0
2015-07-30 12:30:00,47.16,47.17,47.04,47.04,18695.0,30.8685,30.875,30.7899,30.7899,18695.0
2015-07-30 12:35:00,47.04,47.05,47.02,47.03,14747.0,30.7899,30.7965,30.7768,30.7834,14747.0
2015-07-30 12:40:00,47.03,47.13,47.03,47.13,31905.0,30.7834,30.8488,30.7834,30.8488,31905.0
2015-07-30 12:45:00,47.13,47.19,47.13,47.16,23644.0,30.8488,30.8881,30.8488,30.8685,23644.0
2015-07-30 12:50:00,47.16,47.2,47.16,47.17,21463.0,30.8685,30.8947,30.8685,30.875,21463.0
2015-07-30 12:55:00,47.17,47.22,47.16,47.22,18307.0,30.875,30.9077,30.8685,30.9077,18307.0
2015-07-30 13:00:00,47.21,47.22,47.18,47.19,14646.0,30.9012,30.9077,30.8816,30.8881,14646.0
2015-07-30 13:05:00,47.19,47.2,47.17,47.17,13645.0,30.8881,30.8947,30.875,30.875,13645.0
2015-07-30 13:10:00,47.17,47.19,47.15,47.15,12372.0,30.875,30.8881,30.8619,30.8619,12372.0
2015-07-30 13:15:00,47.15,47.2,47.15,47.2,7644.0,30.8619,30.8947,30.8619,30.8947,7644.0
2015-07-30 13:20:00,47.2,47.22,47.13,47.14,24854.0,30.8947,30.9077,30.8488,30.8554,24854.0
2015-07-30 13:25:00,47.14,47.19,47.13,47.19,16151.0,30.8554,30.8881,30.8488,30.8881,16151.0
2015-07-30 13:30:00,47.19,47.23,47.16,47.16,27641.0,30.8881,30.9143,30.8685,30.8685,27641.0
2015-07-30 13:35:00,47.16,47.28,47.16,47.25,32843.0,30.8685,30.947,30.8685,30.9274,32843.0
2015-07-30 13:40:00,47.26,47.34,47.23,47.34,56831.0,30.9339,30.9863,30.9143,30.9863,56831.0
2015-07-30 13:45:00,47.34,47.35,47.26,47.28,16640.0,30.9863,30.9928,30.9339,30.947,16640.0
2015-07-30 13:50:00,47.28,47.32,47.27,47.28,25291.0,30.947,30.9732,30.9405,30.947,25291.0
2015-07-30 13:55:00,47.27,47.28,47.23,47.26,37091.0,30.9405,30.947,30.9143,30.9339,37091.0
2015-07-30 14:00:00,47.26,47.35,47.26,47.31,34813.0,30.9339,30.9928,30.9339,30.9667,34813.0
2015-07-30 14:05:00,47.31,47.31,47.23,47.25,22296.0,30.9667,30.9667,30.9143,30.9274,22296.0
2015-07-30 14:10:00,47.25,47.34,47.25,47.32,23597.0,30.9274,30.9863,30.9274,30.9732,23597.0
2015-07-30 14:15:00,47.31,47.35,47.28,47.3,24275.0,30.9667,30.9928,30.947,30.9601,24275.0
2015-07-30 14:20:00,47.3,47.3,47.26,47.28,14496.0,30.9601,30.9601,30.9339,30.947,14496.0
2015-07-30 14:25:00,47.27,47.33,47.27,47.32,17729.0,30.9405,30.9797,30.9405,30.9732,17729.0
2015-07-30 14:30:00,47.33,47.33,47.25,47.25,22766.0,30.9797,30.9797,30.9274,30.9274,22766.0
2015-07-30 14:35:00,47.24,47.29,47.24,47.25,20088.0,30.9208,30.9536,30.9208,30.9274,20088.0
2015-07-30 14:40:00,47.26,47.31,47.25,47.31,13126.0,30.9339,30.9667,30.9274,30.9667,13126.0
2015-07-30 14:45:00,47.31,47.47,47.31,47.44,87316.0,30.9667,31.0714,30.9667,31.0517,87316.0
2015-07-30 14:50:00,47.44,47.47,47.42,47.43,16128.0,31.0517,31.0714,31.0387,31.0452,16128.0
2015-07-30 14:55:00,47.42,47.45,47.4,47.45,15656.0,31.0387,31.0583,31.0256,31.0583,15656.0
2015-07-30 15:00:00,47.44,47.44,47.39,47.41,17765.0,31.0517,31.0517,31.019,31.0321,17765.0
2015-07-30 15:05:00,47.41,47.41,47.35,47.35,24114.0,31.0321,31.0321,30.9928,30.9928,24114.0
2015-07-30 15:10:00,47.36,47.39,47.36,47.39,22139.0,30.9994,31.019,30.9994,31.019,22139.0
2015-07-30 15:15:00,47.39,47.44,47.37,47.42,31236.0,31.019,31.0517,31.0059,31.0387,31236.0
2015-07-30 15:20:00,47.43,47.43,47.38,47.38,19046.0,31.0452,31.0452,31.0125,31.0125,19046.0
2015-07-30 15:25:00,47.38,47.44,47.38,47.41,24742.0,31.0125,31.0517,31.0125,31.0321,24742.0
2015-07-30 15:30:00,47.41,47.44,47.41,47.41,30964.0,31.0321,31.0517,31.0321,31.0321,30964.0
2015-07-30 15:35:00,47.4,47.41,47.31,47.35,89752.0,31.0256,31.0321,30.9667,30.9928,89752.0
2015-07-30 15:40:00,47.35,47.43,47.34,47.42,56930.0,30.9928,31.0452,30.9863,31.0387,56930.0
2015-07-30 15:45:00,47.43,47.45,47.4,47.42,65392.0,31.0452,31.0583,31.0256,31.0387,65392.0
2015-07-30 15:50:00,47.42,47.49,47.4,47.48,85527.0,31.0387,31.0845,31.0256,31.0779,85527.0
2015-07-30 15:55:00,47.48,47.51,47.45,47.48,156606.0,31.0779,31.0976,31.0583,31.0779,156606.0
2015-07-31 09:30:00,47.69,47.75,47.55,47.75,64762.0,31.2154,31.2547,31.1237,31.2547,64762.0
2015-07-31 09:35:00,47.71,47.82,47.64,47.65,40997.0,31.2285,31.3005,31.1827,31.1892,40997.0
2015-07-31 09:40:00,47.66,47.75,47.55,47.61,47188.0,31.1957,31.2547,31.1237,31.163,47188.0
2015-07-31 09:45:00,47.61,47.69,47.56,47.62,40849.0,31.163,31.2154,31.1303,31.1696,40849.0
2015-07-31 09:50:00,47.63,47.7,47.6,47.69,11307.0,31.1761,31.2219,31.1565,31.2154,11307.0
2015-07-31 09:55:00,47.69,47.7,47.61,47.61,18157.0,31.2154,31.2219,31.163,31.163,18157.0
2015-07-31 10:00:00,47.61,47.67,47.57,47.59,27157.0,31.163,31.2023,31.1368,31.1499,27157.0
2015-07-31 10:05:00,47.59,47.71,47.56,47.7,14650.0,31.1499,31.2285,31.1303,31.2219,14650.0
2015-07-31 10:10:00,47.69,47.7,47.56,47.56,26999.0,31.2154,31.2219,31.1303,31.1303,26999.0
2015-07-31 10:15:00,47.58,47.68,47.58,47.64,20393.0,31.1434,31.2088,31.1434,31.1827,20393.0
2015-07-31 10:20:00,47.63,47.77,47.61,47.77,23184.0,31.1761,31.2677,31.163,31.2677,23184.0
2015-07-31 10:25:00,47.75,47.83,47.75,47.82,61022.0,31.2547,31.307,31.2547,31.3005,61022.0
2015-07-31 10:30:00,47.81,47.89,47.79,47.87,22386.0,31.2939,31.3463,31.2808,31.3332,22386.0
2015-07-31 10:35:00,47.88,47.93,47.87,47.9,25563.0,31.3397,31.3725,31.3332,31.3528,25563.0
2015-07-31 10:40:00,47.9,47.91,47.82,47.82,55077.0,31.3528,31.3594,31.3005,31.3005,55077.0
2015-07-31 10:45:00,47.83,47.91,47.83,47.88,17981.0,31.307,31.3594,31.307,31.3397,17981.0
2015-07-31 10:50:00,47.91,47.96,47.91,47.91,18737.0,31.3594,31.3921,31.3594,31.3594,18737.0
2015-07-31 10:55:00,47.91,47.96,47.89,47.95,12601.0,31.3594,31.3921,31.3463,31.3856,12601.0
2015-07-31 11:00:00,47.95,47.95,47.84,47.88,15184.0,31.3856,31.3856,31.3136,31.3397,15184.0
2015-07-31 11:05:00,47.88,47.95,47.88,47.89,10766.0,31.3397,31.3856,31.3397,31.3463,10766.0
2015-07-31 11:10:00,47.89,47.93,47.88,47.93,8327.0,31.3463,31.3725,31.3397,31.3725,8327.0
2015-07-31 11:15:00,47.93,47.94,47.89,47.93,10303.0,31.3725,31.379,31.3463,31.3725,10303.0
2015-07-31 11:20:00,47.93,47.96,47.92,47.95,11627.0,31.3725,31.3921,31.3659,31.3856,11627.0
2015-07-31 11:25:00,47.94,47.98,47.94,47.98,18674.0,31.379,31.4052,31.379,31.4052,18674.0
2015-07-31 11:30:00,47.97,48.0,47.94,47.96,21882.0,31.3987,31.4183,31.379,31.3921,21882.0
2015-07-31 11:35:00,47.98,48.0,47.98,47.98,11881.0,31.4052,31.4183,31.4052,31.4052,11881.0
2015-07-31 11:40:00,47.99,48.01,47.96,48.0,24487.0,31.4117,31.4248,31.3921,31.4183,24487.0
2015-07-31 11:45:00,48.01,48.05,47.99,48.04,15425.0,31.4248,31.451,31.4117,31.4445,15425.0
2015-07-31 11:50:00,48.04,48.09,48.04,48.09,14971.0,31.4445,31.4772,31.4445,31.4772,14971.0
2015-07-31 11:55:00,48.09,48.09,47.99,48.0,11740.0,31.4772,31.4772,31.4117,31.4183,11740.0
2015-07-31 12:00:00,48.0,48.03,47.99,48.02,14727.0,31.4183,31.4379,31.4117,31.4314,14727.0
2015-07-31 12:05:00,48.03,48.03,48.0,48.0,18859.0,31.4379,31.4379,31.4183,31.4183,18859.0
2015-07-31 12:10:00,48.01,48.06,48.0,48.05,32134.0,31.4248,31.4576,31.4183,31.451,32134.0
2015-07-31 12:15:00,48.06,48.1,48.04,48.06,29114.0,31.4576,31.4837,31.4445,31.4576,29114.0
2015-07-31 12:20:00,48.05,48.06,48.03,48.04,18472.0,31.451,31.4576,31.4379,31.4445,18472.0
2015-07-31 12:25:00,48.04,48.04,48.0,48.01,14075.0,31.4445,31.4445,31.4183,31.4248,14075.0
2015-07-31 12:30:00,48.01,48.01,47.91,47.94,20655.0,31.4248,31.4248,31.3594,31.379,20655.0
2015-07-31 12:35:00,47.94,47.94,47.9,47.91,11516.0,31.379,31.379,31.3528,31.3594,11516.0
2015-07-31 12:40:00,47.92,47.99,47.92,47.98,10764.0,31.3659,31.4117,31.3659,31.4052,10764.0
2015-07-31 12:45:00,47.99,48.04,47.99,48.03,11724.0,31.4117,31.4445,31.4117,31.4379,11724.0
2015-07-31 12:50:00,48.03,48.06,48.03,48.06,14723.0,31.4379,31.4576,31.4379,31.4576,14723.0
2015-07-31 12:55:00,48.05,48.05,47.98,47.98,16151.0,31.451,31.451,31.4052,31.4052,16151.0
2015-07-31 13:00:00,47.97,48.02,47.97,48.02,9394.0,31.3987,31.4314,31.3987,31.4314,9394.0
2015-07-31 13:05:00,48.01,48.02,47.93,47.95,9450.0,31.4248,31.4314,31.3725,31.3856,9450.0
2015-07-31 13:10:00,47.95,47.96,47.91,47.93,21771.0,31.3856,31.3921,31.3594,31.3725,21771.0
2015-07-31 13:15:00,47.92,47.97,47.92,47.96,16375.0,31.3659,31.3987,31.3659,31.3921,16375.0
2015-07-31 13:20:00,47.97,48.0,47.95,47.96,15166.0,31.3987,31.4183,31.3856,31.3921,15166.0
2015-07-31 13:25:00,47.96,47.98,47.95,47.97,14996.0,31.3921,31.4052,31.3856,31.3987,14996.0
2015-07-31 13:30:00,47.98,48.03,47.95,48.03,22940.0,31.4052,31.4379,31.3856,31.4379,22940.0
2015-07-31 13:35:00,48.02,48.03,47.98,48.0,17208.0,31.4314,31.4379,31.4052,31.4183,17208.0
2015-07-31 13:40:00,48.0,48.02,47.94,47.97,17239.0,31.4183,31.4314,31.379,31.3987,17239.0
2015-07-31 13:45:00,47.97,47.98,47.94,47.97,9471.0,31.3987,31.4052,31.379,31.3987,9471.0
2015-07-31 13:50:00,47.96,47.97,47.93,47.95,15125.0,31.3921,31.3987,31.3725,31.3856,15125.0
2015-07-31 13:55:00,47.94,47.98,47.94,47.96,11298.0,31.379,31.4052,31.379,31.3921,11298.0
2015-07-31 14:00:00,47.95,48.0,47.92,47.93,18515.0,31.3856,31.4183,31.3659,31.3725,18515.0
2015-07-31 14:05:00,47.93,47.93,47.86,47.87,15064.0,31.3725,31.3725,31.3267,31.3332,15064.0
2015-07-31 14:10:00,47.87,47.9,47.82,47.85,17782.0,31.3332,31.3528,31.3005,31.3201,17782.0
2015-07-31 14:15:00,47.87,47.94,47.87,47.93,16301.0,31.3332,31.379,31.3332,31.3725,16301.0
2015-07-31 14:20:00,47.92,47.93,47.84,47.88,20556.0,31.3659,31.3725,31.3136,31.3397,20556.0
2015-07-31 14:25:00,47.87,47.93,47.87,47.92,21125.0,31.3332,31.3725,31.3332,31.3659,21125.0
2015-07-31 14:30:00,47.92,47.97,47.9,47.95,32042.0,31.3659,31.3987,31.3528,31.3856,32042.0
2015-07-31 14:35:00,47.95,47.95,47.87,47.89,20007.0,31.3856,31.3856,31.3332,31.3463,20007.0
2015-07-31 14:40:00,47.88,47.93,47.86,47.93,25971.0,31.3397,31.3725,31.3267,31.3725,25971.0
2015-07-31 14:45:00,47.92,47.94,47.86,47.9,35098.0,31.3659,31.379,31.3267,31.3528,35098.0
2015-07-31 14:50:00,47.9,47.99,47.89,47.98,22431.0,31.3528,31.4117,31.3463,31.4052,22431.0
2015-07-31 14:55:00,47.98,48.01,47.98,47.99,32103.0,31.4052,31.4248,31.4052,31.4117,32103.0
2015-07-31 15:00:00,47.99,48.01,47.95,47.97,26674.0,31.4117,31.4248,31.3856,31.3987,26674.0
2015-07-31 15:05:00,47.97,47.98,47.95,47.95,37187.0,31.3987,31.4052,31.3856,31.3856,37187.0
2015-07-31 15:10:00,47.95,47.98,47.95,47.95,31604.0,31.3856,31.4052,31.3856,31.3856,31604.0
2015-07-31 15:15:00,47.95,47.98,47.89,47.89,47612.0,31.3856,31.4052,31.3463,31.3463,47612.0
2015-07-31 15:20:00,47.89,47.89,47.81,47.82,161314.0,31.3463,31.3463,31.2939,31.3005,161314.0
2015-07-31 15:25:00,47.81,47.81,47.75,47.8,37947.0,31.2939,31.2939,31.2547,31.2874,37947.0
2015-07-31 15:30:00,47.8,47.86,47.79,47.81,26651.0,31.2874,31.3267,31.2808,31.2939,26651.0
2015-07-31 15:35:00,47.82,47.85,47.76,47.76,20802.0,31.3005,31.3201,31.2612,31.2612,20802.0
2015-07-31 15:40:00,47.76,47.83,47.76,47.81,50721.0,31.2612,31.307,31.2612,31.2939,50721.0
2015-07-31 15:45:00,47.81,47.87,47.81,47.87,54067.0,31.2939,31.3332,31.2939,31.3332,54067.0
2015-07-31 15:50:00,47.87,47.88,47.8,47.87,76403.0,31.3332,31.3397,31.2874,31.3332,76403.0
2015-07-31 15:55:00,47.88,47.9,47.85,47.89,160207.0,31.3397,31.3528,31.3201,31.3463,160207.0
2015-08-03 09:30:00,47.88,47.88,47.56,47.6,89933.0,31.3397,31.3397,31.1303,31.1565,89933.0
2015-08-03 09:35:00,47.59,47.62,47.53,47.59,36934.0,31.1499,31.1696,31.1107,31.1499,36934.0
2015-08-03 09:40:00,47.59,47.64,47.46,47.46,23582.0,31.1499,31.1827,31.0648,31.0648,23582.0
2015-08-03 09:45:00,47.48,47.53,47.43,47.47,29420.0,31.0779,31.1107,31.0452,31.0714,29420.0
2015-08-03 09:50:00,47.47,47.53,47.45,47.5,17336.0,31.0714,31.1107,31.0583,31.091,17336.0
2015-08-03 09:55:00,47.52,47.57,47.47,47.5,30844.0,31.1041,31.1368,31.0714,31.091,30844.0
2015-08-03 10:00:00,47.51,47.6,47.49,47.58,22516.0,31.0976,31.1565,31.0845,31.1434,22516.0
2015-08-03 10:05:00,47.6,47.62,47.49,47.53,49369.0,31.1565,31.1696,31.0845,31.1107,49369.0
2015-08-03 10:10:00,47.51,47.6,47.51,47.59,11865.0,31.0976,31.1565,31.0976,31.1499,11865.0
2015-08-03 10:15:00,47.59,47.66,47.56,47.57,20290.0,31.1499,31.1957,31.1303,31.1368,20290.0
2015-08-03 10:20:00,47.56,47.57,47.48,47.49,12495.0,31.1303,31.1368,31.0779,31.0845,12495.0
2015-08-03 10:25:00,47.47,47.47,47.36,47.36,11997.0,31.0714,31.0714,30.9994,30.9994,11997.0
2015-08-03 10:30:00,47.36,47.36,47.28,47.3,21516.0,30.9994,30.9994,30.947,30.9601,21516.0
2015-08-03 10:35:00,47.3,47.33,47.26,47.28,11194.0,30.9601,30.9797,30.9339,30.947,11194.0
2015-08-03 10:40:00,47.3,47.35,47.28,47.34,14042.0,30.9601,30.9928,30.947,30.9863,14042.0
2015-08-03 10:45:00,47.33,47.37,47.29,47.37,12310.0,30.9797,31.0059,30.9536,31.0059,12310.0
2015-08-03 10:50:00,47.35,47.36,47.3,47.33,11767.0,30.9928,30.9994,30.9601,30.9797,11767.0
2015-08-03 10:55:00,47.34,47.41,47.34,47.39,10910.0,30.9863,31.0321,30.9863,31.019,10910.0
2015-08-03 11:00:00,47.4,47.43,47.36,47.37,8771.0,31.0256,31.0452,30.9994,31.0059,8771.0
2015-08-03 11:05:00,47.36,47.39,47.35,47.39,4714.0,30.9994,31.019,30.9928,31.019,4714.0
2015-08-03 11:10:00,47.39,47.42,47.38,47.39,10528.0,31.019,31.0387,31.0125,31.019,10528.0
2015-08-03 11:15:00,47.39,47.48,47.39,47.46,9829.0,31.019,31.0779,31.019,31.0648,9829.0
2015-08-03 11:20:00,47.47,47.5,47.43,47.44,23557.0,31.0714,31.091,31.0452,31.0517,23557.0
2015-08-03 11:25:00,47.43,47.45,47.39,47.43,9462.0,31.0452,31.0583,31.019,31.0452,9462.0
2015-08-03 11:30:00,47.44,47.49,47.44,47.48,7377.0,31.0517,31.0845,31.0517,31.0779,7377.0
2015-08-03 11:35:00,47.48,47.48,47.41,47.41,6039.0,31.0779,31.0779,31.0321,31.0321,6039.0
2015-08-03 11:40:00,47.4,47.4,47.39,47.4,7400.0,31.0256,31.0256,31.019,31.0256,7400.0
2015-08-03 11:45:00,47.4,47.4,47.39,47.4,5995.0,31.0256,31.0256,31.019,31.0256,5995.0
2015-08-03 11:50:00,47.4,47.42,47.38,47.42,9614.0,31.0256,31.0387,31.0125,31.0387,9614.0
2015-08-03 11:55:00,47.42,47.42,47.38,47.4,8169.0,31.0387,31.0387,31.0125,31.0256,8169.0
2015-08-03 12:00:00,47.4,47.42,47.37,47.37,9592.0,31.0256,31.0387,31.0059,31.0059,9592.0
2015-08-03 12:05:00,47.37,47.4,47.36,47.37,9891.0,31.0059,31.0256,30.9994,31.0059,9891.0
2015-08-03 12:10:00,47.36,47.37,47.34,47.34,7031.0,30.9994,31.0059,30.9863,30.9863,7031.0
2015-08-03 12:15:00,47.34,47.34,47.28,47.28,9628.0,30.9863,30.9863,30.947,30.947,9628.0
2015-08-03 12:20:00,47.27,47.28,47.22,47.24,13917.0,30.9405,30.947,30.9077,30.9208,13917.0
2015-08-03 12:25:00,47.23,47.24,47.21,47.21,6680.0,30.9143,30.9208,30.9012,30.9012,6680.0
2015-08-03 12:30:00,47.2,47.21,47.13,47.13,15934.0,30.8947,30.9012,30.8488,30.8488,15934.0
2015-08-03 12:35:00,47.13,47.13,47.08,47.08,15147.0,30.8488,30.8488,30.8161,30.8161,15147.0
2015-08-03 12:40:00,47.07,47.07,47.01,47.01,11635.0,30.8096,30.8096,30.7703,30.7703,11635.0
2015-08-03 12:45:00,47.01,47.01,46.96,46.97,17264.0,30.7703,30.7703,30.7376,30.7441,17264.0
2015-08-03 12:50:00,46.97,46.97,46.92,46.93,10859.0,30.7441,30.7441,30.7114,30.7179,10859.0
2015-08-03 12:55:00,46.92,46.95,46.91,46.95,9628.0,30.7114,30.731,30.7048,30.731,9628.0
2015-08-03 13:00:00,46.94,46.94,46.91,46.92,19307.0,30.7245,30.7245,30.7048,30.7114,19307.0
2015-08-03 13:05:00,46.93,46.94,46.83,46.84,16224.0,30.7179,30.7245,30.6525,30.659,16224.0
2015-08-03 13:10:00,46.82,46.9,46.82,46.9,13456.0,30.6459,30.6983,30.6459,30.6983,13456.0
2015-08-03 13:15:00,46.89,46.94,46.89,46.91,17376.0,30.6917,30.7245,30.6917,30.7048,17376.0
2015-08-03 13:20:00,46.91,46.96,46.91,46.94,36888.0,30.7048,30.7376,30.7048,30.7245,36888.0
2015-08-03 13:25:00,46.95,46.99,46.93,46.95,16163.0,30.731,30.7572,30.7179,30.731,16163.0
2015-08-03 13:30:00,46.94,46.97,46.93,46.97,7290.0,30.7245,30.7441,30.7179,30.7441,7290.0
2015-08-03 13:35:00,46.97,46.97,46.94,46.95,22431.0,30.7441,30.7441,30.7245,30.731,22431.0
2015-08-03 13:40:00,46.95,47.06,46.94,47.03,11589.0,30.731,30.803,30.7245,30.7834,11589.0
2015-08-03 13:45:00,47.05,47.11,47.04,47.11,32451.0,30.7965,30.8357,30.7899,30.8357,32451.0
2015-08-03 13:50:00,47.11,47.13,47.08,47.09,6705.0,30.8357,30.8488,30.8161,30.8227,6705.0
2015-08-03 13:55:00,47.09,47.11,47.07,47.07,12433.0,30.8227,30.8357,30.8096,30.8096,12433.0
2015-08-03 14:00:00,47.07,47.12,47.07,47.12,14957.0,30.8096,30.8423,30.8096,30.8423,14957.0
2015-08-03 14:05:00,47.12,47.13,47.07,47.09,14609.0,30.8423,30.8488,30.8096,30.8227,14609.0
2015-08-03 14:10:00,47.09,47.09,47.02,47.05,11149.0,30.8227,30.8227,30.7768,30.7965,11149.0
2015-08-03 14:15:00,47.05,47.06,47.02,47.03,15288.0,30.7965,30.803,30.7768,30.7834,15288.0
2015-08-03 14:20:00,47.04,47.14,47.04,47.14,42207.0,30.7899,30.8554,30.7899,30.8554,42207.0
2015-08-03 14:25:00,47.13,47.15,47.12,47.15,8413.0,30.8488,30.8619,30.8423,30.8619,8413.0
2015-08-03 14:30:00,47.15,47.15,47.1,47.13,8170.0,30.8619,30.8619,30.8292,30.8488,8170.0
2015-08-03 14:35:00,47.13,47.23,47.13,47.23,12217.0,30.8488,30.9143,30.8488,30.9143,12217.0
2015-08-03 14:40:00,47.23,47.25,47.16,47.18,9984.0,30.9143,30.9274,30.8685,30.8816,9984.0
2015-08-03 14:45:00,47.19,47.2,47.11,47.13,14349.0,30.8881,30.8947,30.8357,30.8488,14349.0
2015-08-03 14:50:00,47.13,47.14,47.08,47.08,7089.0,30.8488,30.8554,30.8161,30.8161,7089.0
2015-08-03 14:55:00,47.08,47.1,47.05,47.09,15294.0,30.8161,30.8292,30.7965,30.8227,15294.0
2015-08-03 15:00:00,47.09,47.11,47.08,47.1,13292.0,30.8227,30.8357,30.8161,30.8292,13292.0
2015-08-03 15:05:00,47.11,47.11,47.08,47.1,12458.0,30.8357,30.8357,30.8161,30.8292,12458.0
2015-08-03 15:10:00,47.1,47.12,47.09,47.12,14720.0,30.8292,30.8423,30.8227,30.8423,14720.0
2015-08-03 15:15:00,47.12,47.12,47.05,47.08,27543.0,30.8423,30.8423,30.7965,30.8161,27543.0
2015-08-03 15:20:00,47.07,47.1,47.04,47.09,22573.0,30.8096,30.8292,30.7899,30.8227,22573.0
2015-08-03 15:25:00,47.09,47.16,47.09,47.16,25456.0,30.8227,30.8685,30.8227,30.8685,25456.0
2015-08-03 15:30:00,47.16,47.19,47.15,47.17,33104.0,30.8685,30.8881,30.8619,30.875,33104.0
2015-08-03 15:35:00,47.18,47.27,47.17,47.26,42286.0,30.8816,30.9405,30.875,30.9339,42286.0
2015-08-03 15:40:00,47.27,47.35,47.24,47.31,32925.0,30.9405,30.9928,30.9208,30.9667,32925.0
2015-08-03 15:45:00,47.31,47.32,47.24,47.27,34427.0,30.9667,30.9732,30.9208,30.9405,34427.0
2015-08-03 15:50:00,47.28,47.28,47.22,47.25,34799.0,30.947,30.947,30.9077,30.9274,34799.0
2015-08-03 15:55:00,47.25,47.34,47.24,47.33,111037.0,30.9274,30.9863,30.9208,30.9797,111037.0
2015-08-04 09:30:00,47.11,47.36,47.09,47.32,45178.0,30.8357,30.9994,30.8227,30.9732,45178.0
2015-08-04 09:35:00,47.36,47.51,47.3,47.3,10802.0,30.9994,31.0976,30.9601,30.9601,10802.0
2015-08-04 09:40:00,47.27,47.46,47.26,47.45,17783.0,30.9405,31.0648,30.9339,31.0583,17783.0
2015-08-04 09:45:00,47.46,47.48,47.38,47.43,25188.0,31.0648,31.0779,31.0125,31.0452,25188.0
2015-08-04 09:50:00,47.43,47.43,47.34,47.34,15064.0,31.0452,31.0452,30.9863,30.9863,15064.0
2015-08-04 09:55:00,47.33,47.38,47.29,47.34,28778.0,30.9797,31.0125,30.9536,30.9863,28778.0
2015-08-04 10:00:00,47.34,47.36,47.29,47.36,18023.0,30.9863,30.9994,30.9536,30.9994,18023.0
2015-08-04 10:05:00,47.36,47.49,47.35,47.47,16116.0,30.9994,31.0845,30.9928,31.0714,16116.0
2015-08-04 10:10:00,47.47,47.52,47.45,47.51,12800.0,31.0714,31.1041,31.0583,31.0976,12800.0
2015-08-04 10:15:00,47.51,47.55,47.43,47.51,27671.0,31.0976,31.1237,31.0452,31.0976,27671.0
2015-08-04 10:20:00,47.52,47.55,47.5,47.52,6313.0,31.1041,31.1237,31.091,31.1041,6313.0
2015-08-04 10:25:00,47.52,47.71,47.52,47.69,26532.0,31.1041,31.2285,31.1041,31.2154,26532.0
2015-08-04 10:30:00,47.68,47.69,47.59,47.62,43473.0,31.2088,31.2154,31.1499,31.1696,43473.0
2015-08-04 10:35:00,47.62,47.7,47.54,47.61,57298.0,31.1696,31.2219,31.1172,31.163,57298.0
2015-08-04 10:40:00,47.62,47.64,47.55,47.56,12645.0,31.1696,31.1827,31.1237,31.1303,12645.0
2015-08-04 10:45:00,47.56,47.6,47.53,47.57,15568.0,31.1303,31.1565,31.1107,31.1368,15568.0
2015-08-04 10:50:00,47.56,47.56,47.51,47.52,7343.0,31.1303,31.1303,31.0976,31.1041,7343.0
2015-08-04 10:55:00,47.52,47.55,47.47,47.49,14503.0,31.1041,31.1237,31.0714,31.0845,14503.0
2015-08-04 11:00:00,47.49,47.55,47.47,47.52,18575.0,31.0845,31.1237,31.0714,31.1041,18575.0
2015-08-04 11:05:00,47.51,47.55,47.51,47.52,13846.0,31.0976,31.1237,31.0976,31.1041,13846.0
2015-08-04 11:10:00,47.5,47.56,47.47,47.49,25812.0,31.091,31.1303,31.0714,31.0845,25812.0
2015-08-04 11:15:00,47.49,47.49,47.39,47.41,11578.0,31.0845,31.0845,31.019,31.0321,11578.0
2015-08-04 11:20:00,47.41,47.41,47.32,47.35,12628.0,31.0321,31.0321,30.9732,30.9928,12628.0
2015-08-04 11:25:00,47.35,47.38,47.31,47.34,5817.0,30.9928,31.0125,30.9667,30.9863,5817.0
2015-08-04 11:30:00,47.33,47.39,47.31,47.39,37250.0,30.9797,31.019,30.9667,31.019,37250.0
2015-08-04 11:35:00,47.39,47.43,47.38,47.42,68714.0,31.019,31.0452,31.0125,31.0387,68714.0
2015-08-04 11:40:00,47.42,47.42,47.35,47.35,27523.0,31.0387,31.0387,30.9928,30.9928,27523.0
2015-08-04 11:45:00,47.35,47.35,47.3,47.34,44562.0,30.9928,30.9928,30.9601,30.9863,44562.0
2015-08-04 11:50:00,47.35,47.38,47.34,47.34,7103.0,30.9928,31.0125,30.9863,30.9863,7103.0
2015-08-04 11:55:00,47.33,47.48,47.33,47.44,354006.0,30.9797,31.0779,30.9797,31.0517,354006.0
2015-08-04 12:00:00,47.43,47.47,47.43,47.45,15726.0,31.0452,31.0714,31.0452,31.0583,15726.0
2015-08-04 12:05:00,47.45,47.51,47.44,47.49,7249.0,31.0583,31.0976,31.0517,31.0845,7249.0
2015-08-04 12:10:00,47.47,47.49,47.45,47.48,6026.0,31.0714,31.0845,31.0583,31.0779,6026.0
2015-08-04 12:15:00,47.47,47.52,47.45,47.46,8021.0,31.0714,31.1041,31.0583,31.0648,8021.0
2015-08-04 12:20:00,47.46,47.47,47.44,47.45,7134.0,31.0648,31.0714,31.0517,31.0583,7134.0
2015-08-04 12:25:00,47.44,47.47,47.44,47.45,8349.0,31.0517,31.0714,31.0517,31.0583,8349.0
2015-08-04 12:30:00,47.44,47.48,47.44,47.46,9400.0,31.0517,31.0779,31.0517,31.0648,9400.0
2015-08-04 12:35:00,47.47,47.48,47.44,47.48,9120.0,31.0714,31.0779,31.0517,31.0779,9120.0
2015-08-04 12:40:00,47.49,47.49,47.42,47.42,10511.0,31.0845,31.0845,31.0387,31.0387,10511.0
2015-08-04 12:45:00,47.42,47.46,47.42,47.45,8526.0,31.0387,31.0648,31.0387,31.0583,8526.0
2015-08-04 12:50:00,47.45,47.47,47.44,47.47,6354.0,31.0583,31.0714,31.0517,31.0714,6354.0
2015-08-04 12:55:00,47.47,47.49,47.45,47.48,5348.0,31.0714,31.0845,31.0583,31.0779,5348.0
2015-08-04 13:00:00,47.47,47.48,47.44,47.48,6304.0,31.0714,31.0779,31.0517,31.0779,6304.0
2015-08-04 13:05:00,47.46,47.49,47.44,47.48,11885.0,31.0648,31.0845,31.0517,31.0779,11885.0
2015-08-04 13:10:00,47.48,47.49,47.45,47.47,7128.0,31.0779,31.0845,31.0583,31.0714,7128.0
2015-08-04 13:15:00,47.47,47.49,47.46,47.46,5782.0,31.0714,31.0845,31.0648,31.0648,5782.0
2015-08-04 13:20:00,47.45,47.46,47.44,47.45,8058.0,31.0583,31.0648,31.0517,31.0583,8058.0
2015-08-04 13:25:00,47.45,47.48,47.44,47.46,9617.0,31.0583,31.0779,31.0517,31.0648,9617.0
2015-08-04 13:30:00,47.47,47.5,47.46,47.5,10014.0,31.0714,31.091,31.0648,31.091,10014.0
2015-08-04 13:35:00,47.5,47.51,47.49,47.51,5191.0,31.091,31.0976,31.0845,31.0976,5191.0
2015-08-04 13:40:00,47.5,47.5,47.47,47.49,8379.0,31.091,31.091,31.0714,31.0845,8379.0
2015-08-04 13:45:00,47.49,47.52,47.38,47.39,14873.0,31.0845,31.1041,31.0125,31.019,14873.0
2015-08-04 13:50:00,47.39,47.4,47.32,47.34,11223.0,31.019,31.0256,30.9732,30.9863,11223.0
2015-08-04 13:55:00,47.35,47.42,47.35,47.4,93969.0,30.9928,31.0387,30.9928,31.0256,93969.0
2015-08-04 14:00:00,47.4,47.41,47.39,47.41,7540.0,31.0256,31.0321,31.019,31.0321,7540.0
2015-08-04 14:05:00,47.4,47.43,47.39,47.41,32479.0,31.0256,31.0452,31.019,31.0321,32479.0
2015-08-04 14:10:00,47.4,47.41,47.39,47.41,29308.0,31.0256,31.0321,31.019,31.0321,29308.0
2015-08-04 14:15:00,47.41,47.42,47.39,47.42,10910.0,31.0321,31.0387,31.019,31.0387,10910.0
2015-08-04 14:20:00,47.43,47.44,47.4,47.41,38461.0,31.0452,31.0517,31.0256,31.0321,38461.0
2015-08-04 14:25:00,47.41,47.44,47.4,47.41,22535.0,31.0321,31.0517,31.0256,31.0321,22535.0
2015-08-04 14:30:00,47.41,47.44,47.41,47.42,7300.0,31.0321,31.0517,31.0321,31.0387,7300.0
2015-08-04 14:35:00,47.41,47.51,47.41,47.5,22867.0,31.0321,31.0976,31.0321,31.091,22867.0
2015-08-04 14:40:00,47.5,47.52,47.48,47.5,23361.0,31.091,31.1041,31.0779,31.091,23361.0
2015-08-04 14:45:00,47.5,47.51,47.49,47.51,13844.0,31.091,31.0976,31.0845,31.0976,13844.0
2015-08-04 14:50:00,47.51,47.56,47.51,47.55,19457.0,31.0976,31.1303,31.0976,31.1237,19457.0
2015-08-04 14:55:00,47.55,47.57,47.54,47.56,14145.0,31.1237,31.1368,31.1172,31.1303,14145.0
2015-08-04 15:00:00,47.56,47.58,47.49,47.5,15374.0,31.1303,31.1434,31.0845,31.091,15374.0
2015-08-04 15:05:00,47.49,47.52,47.49,47.52,14697.0,31.0845,31.1041,31.0845,31.1041,14697.0
2015-08-04 15:10:00,47.51,47.51,47.41,47.42,15645.0,31.0976,31.0976,31.0321,31.0387,15645.0
2015-08-04 15:15:00,47.43,47.46,47.39,47.4,16776.0,31.0452,31.0648,31.019,31.0256,16776.0
2015-08-04 15:20:00,47.41,47.43,47.37,47.42,23151.0,31.0321,31.0452,31.0059,31.0387,23151.0
2015-08-04 15:25:00,47.42,47.44,47.38,47.39,30681.0,31.0387,31.0517,31.0125,31.019,30681.0
2015-08-04 15:30:00,47.39,47.45,47.39,47.39,29954.0,31.019,31.0583,31.019,31.019,29954.0
2015-08-04 15:35:00,47.39,47.44,47.37,47.38,25174.0,31.019,31.0517,31.0059,31.0125,25174.0
2015-08-04 15:40:00,47.38,47.44,47.36,47.4,44381.0,31.0125,31.0517,30.9994,31.0256,44381.0
2015-08-04 15:45:00,47.39,47.41,47.35,47.36,45942.0,31.019,31.0321,30.9928,30.9994,45942.0
2015-08-04 15:50:00,47.36,47.36,47.33,47.36,35579.0,30.9994,30.9994,30.9797,30.9994,35579.0
2015-08-04 15:55:00,47.36,47.44,47.35,47.42,161507.0,30.9994,31.0517,30.9928,31.0387,161507.0
2015-08-05 09:30:00,47.75,47.94,47.63,47.88,67243.0,31.2547,31.379,31.1761,31.3397,67243.0
2015-08-05 09:35:00,47.86,48.07,47.86,47.88,26666.0,31.3267,31.4641,31.3267,31.3397,26666.0
2015-08-05 09:40:00,47.91,48.02,47.89,47.92,15452.0,31.3594,31.4314,31.3463,31.3659,15452.0
2015-08-05 09:45:00,47.93,48.08,47.93,48.07,43467.0,31.3725,31.4707,31.3725,31.4641,43467.0
2015-08-05 09:50:00,48.08,48.13,48.05,48.09,24396.0,31.4707,31.5034,31.451,31.4772,24396.0
2015-08-05 09:55:00,48.1,48.15,47.95,47.98,105876.0,31.4837,31.5165,31.3856,31.4052,105876.0
2015-08-05 10:00:00,47.98,47.98,47.85,47.96,52437.0,31.4052,31.4052,31.3201,31.3921,52437.0
2015-08-05 10:05:00,47.97,48.03,47.96,48.03,25836.0,31.3987,31.4379,31.3921,31.4379,25836.0
2015-08-05 10:10:00,48.03,48.17,48.03,48.13,27064.0,31.4379,31.5296,31.4379,31.5034,27064.0
2015-08-05 10:15:00,48.12,48.13,47.98,47.99,29277.0,31.4968,31.5034,31.4052,31.4117,29277.0
2015-08-05 10:20:00,48.0,48.14,47.99,48.09,22714.0,31.4183,31.5099,31.4117,31.4772,22714.0
2015-08-05 10:25:00,48.09,48.1,48.04,48.04,13551.0,31.4772,31.4837,31.4445,31.4445,13551.0
2015-08-05 10:30:00,48.05,48.07,48.03,48.03,22084.0,31.451,31.4641,31.4379,31.4379,22084.0
2015-08-05 10:35:00,48.03,48.03,47.96,47.96,37335.0,31.4379,31.4379,31.3921,31.3921,37335.0
2015-08-05 10:40:00,47.96,47.96,47.89,47.89,23304.0,31.3921,31.3921,31.3463,31.3463,23304.0
2015-08-05 10:45:00,47.89,47.89,47.85,47.85,17859.0,31.3463,31.3463,31.3201,31.3201,17859.0
2015-08-05 10:50:00,47.85,47.91,47.85,47.9,26022.0,31.3201,31.3594,31.3201,31.3528,26022.0
2015-08-05 10:55:00,47.9,47.9,47.88,47.88,25148.0,31.3528,31.3528,31.3397,31.3397,25148.0
2015-08-05 11:00:00,47.88,47.89,47.8,47.82,34562.0,31.3397,31.3463,31.2874,31.3005,34562.0
2015-08-05 11:05:00,47.81,47.82,47.76,47.81,23036.0,31.2939,31.3005,31.2612,31.2939,23036.0
2015-08-05 11:10:00,47.81,47.82,47.79,47.82,16645.0,31.2939,31.3005,31.2808,31.3005,16645.0
2015-08-05 11:15:00,47.82,47.9,47.81,47.87,18230.0,31.3005,31.3528,31.2939,31.3332,18230.0
2015-08-05 11:20:00,47.86,47.92,47.86,47.9,24771.0,31.3267,31.3659,31.3267,31.3528,24771.0
2015-08-05 11:25:00,47.9,47.9,47.85,47.86,19274.0,31.3528,31.3528,31.3201,31.3267,19274.0
2015-08-05 11:30:00,47.86,47.88,47.85,47.87,17250.0,31.3267,31.3397,31.3201,31.3332,17250.0
2015-08-05 11:35:00,47.86,47.87,47.81,47.81,22179.0,31.3267,31.3332,31.2939,31.2939,22179.0
2015-08-05 11:40:00,47.81,47.81,47.79,47.8,27608.0,31.2939,31.2939,31.2808,31.2874,27608.0
2015-08-05 11:45:00,47.8,47.8,47.77,47.8,15774.0,31.2874,31.2874,31.2677,31.2874,15774.0
2015-08-05 11:50:00,47.79,47.8,47.7,47.7,40951.0,31.2808,31.2874,31.2219,31.2219,40951.0
2015-08-05 11:55:00,47.7,47.7,47.64,47.64,22136.0,31.2219,31.2219,31.1827,31.1827,22136.0
2015-08-05 12:00:00,47.64,47.65,47.59,47.62,28558.0,31.1827,31.1892,31.1499,31.1696,28558.0
2015-08-05 12:05:00,47.63,47.65,47.62,47.65,7727.0,31.1761,31.1892,31.1696,31.1892,7727.0
2015-08-05 12:10:00,47.65,47.71,47.63,47.68,21792.0,31.1892,31.2285,31.1761,31.2088,21792.0
2015-08-05 12:15:00,47.67,47.68,47.65,47.65,15648.0,31.2023,31.2088,31.1892,31.1892,15648.0
2015-08-05 12:20:00,47.65,47.65,47.58,47.58,30058.0,31.1892,31.1892,31.1434,31.1434,30058.0
2015-08-05 12:25:00,47.58,47.59,47.57,47.58,36367.0,31.1434,31.1499,31.1368,31.1434,36367.0
2015-08-05 12:30:00,47.58,47.61,47.55,47.57,29462.0,31.1434,31.163,31.1237,31.1368,29462.0
2015-08-05 12:35:00,47.57,47.59,47.55,47.57,26804.0,31.1368,31.1499,31.1237,31.1368,26804.0
2015-08-05 12:40:00,47.57,47.58,47.52,47.54,27552.0,31.1368,31.1434,31.1041,31.1172,27552.0
2015-08-05 12:45:00,47.55,47.63,47.54,47.61,17422.0,31.1237,31.1761,31.1172,31.163,17422.0
2015-08-05 12:50:00,47.61,47.62,47.59,47.6,19119.0,31.163,31.1696,31.1499,31.1565,19119.0
2015-08-05 12:55:00,47.59,47.65,47.59,47.65,20117.0,31.1499,31.1892,31.1499,31.1892,20117.0
2015-08-05 13:00:00,47.64,47.66,47.6,47.6,17015.0,31.1827,31.1957,31.1565,31.1565,17015.0
2015-08-05 13:05:00,47.6,47.62,47.59,47.61,16416.0,31.1565,31.1696,31.1499,31.163,16416.0
2015-08-05 13:10:00,47.62,47.62,47.56,47.57,15454.0,31.1696,31.1696,31.1303,31.1368,15454.0
2015-08-05 13:15:00,47.56,47.57,47.45,47.51,44204.0,31.1303,31.1368,31.0583,31.0976,44204.0
2015-08-05 13:20:00,47.52,47.53,47.49,47.53,27707.0,31.1041,31.1107,31.0845,31.1107,27707.0
2015-08-05 13:25:00,47.54,47.6,47.54,47.6,19795.0,31.1172,31.1565,31.1172,31.1565,19795.0
2015-08-05 13:30:00,47.61,47.64,47.58,47.64,37842.0,31.163,31.1827,31.1434,31.1827,37842.0
2015-08-05 13:35:00,47.64,47.7,47.63,47.7,21442.0,31.1827,31.2219,31.1761,31.2219,21442.0
2015-08-05 13:40:00,47.69,47.74,47.69,47.72,35858.0,31.2154,31.2481,31.2154,31.235,35858.0
2015-08-05 13:45:00,47.72,47.73,47.7,47.72,26634.0,31.235,31.2416,31.2219,31.235,26634.0
2015-08-05 13:50:00,47.72,47.72,47.68,47.69,34028.0,31.235,31.235,31.2088,31.2154,34028.0
2015-08-05 13:55:00,47.69,47.7,47.67,47.68,25213.0,31.2154,31.2219,31.2023,31.2088,25213.0
2015-08-05 14:00:00,47.68,47.76,47.68,47.76,28015.0,31.2088,31.2612,31.2088,31.2612,28015.0
2015-08-05 14:05:00,47.75,47.81,47.74,47.77,33502.0,31.2547,31.2939,31.2481,31.2677,33502.0
2015-08-05 14:10:00,47.76,47.81,47.76,47.8,35206.0,31.2612,31.2939,31.2612,31.2874,35206.0
2015-08-05 14:15:00,47.79,47.79,47.75,47.78,20663.0,31.2808,31.2808,31.2547,31.2743,20663.0
2015-08-05 14:20:00,47.77,47.79,47.77,47.78,16401.0,31.2677,31.2808,31.2677,31.2743,16401.0
2015-08-05 14:25:00,47.79,47.85,47.79,47.83,43107.0,31.2808,31.3201,31.2808,31.307,43107.0
2015-08-05 14:30:00,47.83,47.83,47.81,47.81,24725.0,31.307,31.307,31.2939,31.2939,24725.0
2015-08-05 14:35:00,47.82,47.84,47.81,47.84,35963.0,31.3005,31.3136,31.2939,31.3136,35963.0
2015-08-05 14:40:00,47.84,47.84,47.77,47.78,27411.0,31.3136,31.3136,31.2677,31.2743,27411.0
2015-08-05 14:45:00,47.77,47.86,47.76,47.85,30175.0,31.2677,31.3267,31.2612,31.3201,30175.0
2015-08-05 14:50:00,47.85,47.86,47.82,47.83,28424.0,31.3201,31.3267,31.3005,31.307,28424.0
2015-08-05 14:55:00,47.84,47.84,47.8,47.81,25941.0,31.3136,31.3136,31.2874,31.2939,25941.0
2015-08-05 15:00:00,47.81,47.83,47.8,47.83,30738.0,31.2939,31.307,31.2874,31.307,30738.0
2015-08-05 15:05:00,47.83,47.88,47.82,47.88,38871.0,31.307,31.3397,31.3005,31.3397,38871.0
2015-08-05 15:10:00,47.88,47.91,47.87,47.89,57451.0,31.3397,31.3594,31.3332,31.3463,57451.0
2015-08-05 15:15:00,47.9,47.91,47.87,47.88,39694.0,31.3528,31.3594,31.3332,31.3397,39694.0
2015-08-05 15:20:00,47.87,47.88,47.83,47.83,38745.0,31.3332,31.3397,31.307,31.307,38745.0
2015-08-05 15:25:00,47.82,47.87,47.82,47.85,58065.0,31.3005,31.3332,31.3005,31.3201,58065.0
2015-08-05 15:30:00,47.85,47.87,47.79,47.8,80857.0,31.3201,31.3332,31.2808,31.2874,80857.0
2015-08-05 15:35:00,47.8,47.86,47.8,47.85,66861.0,31.2874,31.3267,31.2874,31.3201,66861.0
2015-08-05 15:40:00,47.86,47.87,47.83,47.83,65216.0,31.3267,31.3332,31.307,31.307,65216.0
2015-08-05 15:45:00,47.84,47.84,47.77,47.8,114092.0,31.3136,31.3136,31.2677,31.2874,114092.0
2015-08-05 15:50:00,47.8,47.82,47.78,47.81,87665.0,31.2874,31.3005,31.2743,31.2939,87665.0
2015-08-05 15:55:00,47.81,47.83,47.77,47.77,204020.0,31.2939,31.307,31.2677,31.2677,204020.0
2015-08-06 09:30:00,47.81,48.06,47.81,47.99,34770.0,31.2939,31.4576,31.2939,31.4117,34770.0
2015-08-06 09:35:00,47.97,48.03,47.9,47.99,42405.0,31.3987,31.4379,31.3528,31.4117,42405.0
2015-08-06 09:40:00,47.98,47.98,47.75,47.77,44771.0,31.4052,31.4052,31.2547,31.2677,44771.0
2015-08-06 09:45:00,47.76,47.78,47.65,47.65,27565.0,31.2612,31.2743,31.1892,31.1892,27565.0
2015-08-06 09:50:00,47.67,47.74,47.66,47.66,13215.0,31.2023,31.2481,31.1957,31.1957,13215.0
2015-08-06 09:55:00,47.66,47.74,47.64,47.73,26153.0,31.1957,31.2481,31.1827,31.2416,26153.0
2015-08-06 10:00:00,47.72,47.72,47.6,47.65,27626.0,31.235,31.235,31.1565,31.1892,27626.0
2015-08-06 10:05:00,47.65,47.72,47.65,47.7,21510.0,31.1892,31.235,31.1892,31.2219,21510.0
2015-08-06 10:10:00,47.7,47.73,47.66,47.69,20904.0,31.2219,31.2416,31.1957,31.2154,20904.0
2015-08-06 10:15:00,47.68,47.72,47.66,47.69,22037.0,31.2088,31.235,31.1957,31.2154,22037.0
2015-08-06 10:20:00,47.68,47.68,47.57,47.58,21798.0,31.2088,31.2088,31.1368,31.1434,21798.0
2015-08-06 10:25:00,47.58,47.59,47.54,47.56,16980.0,31.1434,31.1499,31.1172,31.1303,16980.0
2015-08-06 10:30:00,47.56,47.7,47.56,47.7,26263.0,31.1303,31.2219,31.1303,31.2219,26263.0
2015-08-06 10:35:00,47.69,47.74,47.69,47.73,12153.0,31.2154,31.2481,31.2154,31.2416,12153.0
2015-08-06 10:40:00,47.72,47.72,47.69,47.69,21548.0,31.235,31.235,31.2154,31.2154,21548.0
2015-08-06 10:45:00,47.69,47.73,47.66,47.71,13132.0,31.2154,31.2416,31.1957,31.2285,13132.0
2015-08-06 10:50:00,47.71,47.72,47.63,47.65,20020.0,31.2285,31.235,31.1761,31.1892,20020.0
2015-08-06 10:55:00,47.64,47.64,47.58,47.59,24502.0,31.1827,31.1827,31.1434,31.1499,24502.0
2015-08-06 11:00:00,47.59,47.59,47.55,47.56,11002.0,31.1499,31.1499,31.1237,31.1303,11002.0
2015-08-06 11:05:00,47.56,47.56,47.51,47.53,18575.0,31.1303,31.1303,31.0976,31.1107,18575.0
2015-08-06 11:10:00,47.52,47.54,47.5,47.51,16835.0,31.1041,31.1172,31.091,31.0976,16835.0
2015-08-06 11:15:00,47.51,47.53,47.5,47.52,17172.0,31.0976,31.1107,31.091,31.1041,17172.0
2015-08-06 11:20:00,47.52,47.53,47.5,47.52,12078.0,31.1041,31.1107,31.091,31.1041,12078.0
2015-08-06 11:25:00,47.51,47.52,47.47,47.48,28341.0,31.0976,31.1041,31.0714,31.0779,28341.0
2015-08-06 11:30:00,47.49,47.5,47.44,47.46,14247.0,31.0845,31.091,31.0517,31.0648,14247.0
2015-08-06 11:35:00,47.44,47.45,47.4,47.41,15066.0,31.0517,31.0583,31.0256,31.0321,15066.0
2015-08-06 11:40:00,47.41,47.42,47.38,47.39,11388.0,31.0321,31.0387,31.0125,31.019,11388.0
2015-08-06 11:45:00,47.38,47.4,47.35,47.36,14311.0,31.0125,31.0256,30.9928,30.9994,14311.0
2015-08-06 11:50:00,47.36,47.36,47.32,47.34,23225.0,30.9994,30.9994,30.9732,30.9863,23225.0
2015-08-06 11:55:00,47.34,47.34,47.2,47.22,23160.0,30.9863,30.9863,30.8947,30.9077,23160.0
2015-08-06 12:00:00,47.22,47.22,47.2,47.2,15900.0,30.9077,30.9077,30.8947,30.8947,15900.0
2015-08-06 12:05:00,47.2,47.22,47.19,47.21,19159.0,30.8947,30.9077,30.8881,30.9012,19159.0
2015-08-06 12:10:00,47.21,47.22,47.18,47.18,11035.0,30.9012,30.9077,30.8816,30.8816,11035.0
2015-08-06 12:15:00,47.19,47.19,47.04,47.06,35238.0,30.8881,30.8881,30.7899,30.803,35238.0
2015-08-06 12:20:00,47.07,47.07,47.03,47.03,15316.0,30.8096,30.8096,30.7834,30.7834,15316.0
2015-08-06 12:25:00,47.04,47.05,47.02,47.05,19309.0,30.7899,30.7965,30.7768,30.7965,19309.0
2015-08-06 12:30:00,47.05,47.05,47.01,47.03,16291.0,30.7965,30.7965,30.7703,30.7834,16291.0
2015-08-06 12:35:00,47.03,47.03,47.0,47.02,14915.0,30.7834,30.7834,30.7637,30.7768,14915.0
2015-08-06 12:40:00,47.02,47.04,47.0,47.02,18800.0,30.7768,30.7899,30.7637,30.7768,18800.0
2015-08-06 12:45:00,47.03,47.11,47.02,47.11,15323.0,30.7834,30.8357,30.7768,30.8357,15323.0
2015-08-06 12:50:00,47.11,47.11,47.08,47.08,5051.0,30.8357,30.8357,30.8161,30.8161,5051.0
2015-08-06 12:55:00,47.09,47.09,47.05,47.07,13270.0,30.8227,30.8227,30.7965,30.8096,13270.0
2015-08-06 13:00:00,47.07,47.08,47.05,47.07,30951.0,30.8096,30.8161,30.7965,30.8096,30951.0
2015-08-06 13:05:00,47.07,47.16,47.07,47.14,16226.0,30.8096,30.8685,30.8096,30.8554,16226.0
2015-08-06 13:10:00,47.13,47.14,47.06,47.14,16770.0,30.8488,30.8554,30.803,30.8554,16770.0
2015-08-06 13:15:00,47.13,47.14,47.11,47.14,10392.0,30.8488,30.8554,30.8357,30.8554,10392.0
2015-08-06 13:20:00,47.15,47.22,47.14,47.2,13455.0,30.8619,30.9077,30.8554,30.8947,13455.0
2015-08-06 13:25:00,47.2,47.23,47.18,47.21,14959.0,30.8947,30.9143,30.8816,30.9012,14959.0
2015-08-06 13:30:00,47.21,47.23,47.21,47.21,12304.0,30.9012,30.9143,30.9012,30.9012,12304.0
2015-08-06 13:35:00,47.22,47.22,47.17,47.18,7051.0,30.9077,30.9077,30.875,30.8816,7051.0
2015-08-06 13:40:00,47.18,47.18,47.13,47.14,17672.0,30.8816,30.8816,30.8488,30.8554,17672.0
2015-08-06 13:45:00,47.14,47.18,47.14,47.18,15548.0,30.8554,30.8816,30.8554,30.8816,15548.0
2015-08-06 13:50:00,47.18,47.23,47.17,47.23,15667.0,30.8816,30.9143,30.875,30.9143,15667.0
2015-08-06 13:55:00,47.23,47.24,47.2,47.2,11325.0,30.9143,30.9208,30.8947,30.8947,11325.0
2015-08-06 14:00:00,47.21,47.21,47.16,47.16,18090.0,30.9012,30.9012,30.8685,30.8685,18090.0
2015-08-06 14:05:00,47.15,47.19,47.15,47.19,23649.0,30.8619,30.8881,30.8619,30.8881,23649.0
2015-08-06 14:10:00,47.2,47.22,47.19,47.22,9755.0,30.8947,30.9077,30.8881,30.9077,9755.0
2015-08-06 14:15:00,47.22,47.24,47.2,47.22,20236.0,30.9077,30.9208,30.8947,30.9077,20236.0
2015-08-06 14:20:00,47.21,47.28,47.21,47.24,22114.0,30.9012,30.947,30.9012,30.9208,22114.0
2015-08-06 14:25:00,47.24,47.3,47.24,47.29,12313.0,30.9208,30.9601,30.9208,30.9536,12313.0
2015-08-06 14:30:00,47.3,47.31,47.29,47.29,17173.0,30.9601,30.9667,30.9536,30.9536,17173.0
2015-08-06 14:35:00,47.29,47.31,47.27,47.28,21878.0,30.9536,30.9667,30.9405,30.947,21878.0
2015-08-06 14:40:00,47.27,47.34,47.27,47.33,34276.0,30.9405,30.9863,30.9405,30.9797,34276.0
2015-08-06 14:45:00,47.33,47.37,47.33,47.35,14297.0,30.9797,31.0059,30.9797,30.9928,14297.0
2015-08-06 14:50:00,47.36,47.36,47.29,47.29,11269.0,30.9994,30.9994,30.9536,30.9536,11269.0
2015-08-06 14:55:00,47.3,47.3,47.27,47.27,16857.0,30.9601,30.9601,30.9405,30.9405,16857.0
2015-08-06 15:00:00,47.27,47.29,47.26,47.28,21340.0,30.9405,30.9536,30.9339,30.947,21340.0
2015-08-06 15:05:00,47.28,47.28,47.24,47.25,17256.0,30.947,30.947,30.9208,30.9274,17256.0
2015-08-06 15:10:00,47.26,47.27,47.25,47.27,15271.0,30.9339,30.9405,30.9274,30.9405,15271.0
2015-08-06 15:15:00,47.27,47.29,47.24,47.29,22149.0,30.9405,30.9536,30.9208,30.9536,22149.0
2015-08-06 15:20:00,47.29,47.29,47.23,47.24,10576.0,30.9536,30.9536,30.9143,30.9208,10576.0
2015-08-06 15:25:00,47.23,47.24,47.19,47.2,44569.0,30.9143,30.9208,30.8881,30.8947,44569.0
2015-08-06 15:30:00,47.19,47.2,47.15,47.2,30705.0,30.8881,30.8947,30.8619,30.8947,30705.0
2015-08-06 15:35:00,47.2,47.21,47.15,47.2,43453.0,30.8947,30.9012,30.8619,30.8947,43453.0
2015-08-06 15:40:00,47.21,47.29,47.2,47.29,41014.0,30.9012,30.9536,30.8947,30.9536,41014.0
2015-08-06 15:45:00,47.29,47.33,47.28,47.3,54338.0,30.9536,30.9797,30.947,30.9601,54338.0
2015-08-06 15:50:00,47.29,47.31,47.26,47.31,65757.0,30.9536,30.9667,30.9339,30.9667,65757.0
2015-08-06 15:55:00,47.31,47.34,47.24,47.28,147333.0,30.9667,30.9863,30.9208,30.947,147333.0
2015-08-07 09:30:00,47.17,47.26,47.02,47.2,35912.0,30.875,30.9339,30.7768,30.8947,35912.0
2015-08-07 09:35:00,47.2,47.22,47.1,47.12,37202.0,30.8947,30.9077,30.8292,30.8423,37202.0
2015-08-07 09:40:00,47.12,47.28,47.12,47.25,19981.0,30.8423,30.947,30.8423,30.9274,19981.0
2015-08-07 09:45:00,47.25,47.29,47.19,47.24,44376.0,30.9274,30.9536,30.8881,30.9208,44376.0
2015-08-07 09:50:00,47.23,47.39,47.23,47.38,14270.0,30.9143,31.019,30.9143,31.0125,14270.0
2015-08-07 09:55:00,47.38,47.45,47.32,47.35,16253.0,31.0125,31.0583,30.9732,30.9928,16253.0
2015-08-07 10:00:00,47.34,47.37,47.29,47.31,35108.0,30.9863,31.0059,30.9536,30.9667,35108.0
2015-08-07 10:05:00,47.3,47.43,47.25,47.42,15370.0,30.9601,31.0452,30.9274,31.0387,15370.0
2015-08-07 10:10:00,47.42,47.48,47.38,47.44,15232.0,31.0387,31.0779,31.0125,31.0517,15232.0
2015-08-07 10:15:00,47.45,47.46,47.4,47.44,13911.0,31.0583,31.0648,31.0256,31.0517,13911.0
2015-08-07 10:20:00,47.44,47.46,47.38,47.38,16115.0,31.0517,31.0648,31.0125,31.0125,16115.0
2015-08-07 10:25:00,47.37,47.43,47.35,47.42,13967.0,31.0059,31.0452,30.9928,31.0387,13967.0
2015-08-07 10:30:00,47.41,47.47,47.4,47.46,10933.0,31.0321,31.0714,31.0256,31.0648,10933.0
2015-08-07 10:35:00,47.47,47.57,47.47,47.49,23158.0,31.0714,31.1368,31.0714,31.0845,23158.0
2015-08-07 10:40:00,47.5,47.61,47.49,47.6,16592.0,31.091,31.163,31.0845,31.1565,16592.0
2015-08-07 10:45:00,47.62,47.7,47.56,47.67,20182.0,31.1696,31.2219,31.1303,31.2023,20182.0
2015-08-07 10:50:00,47.68,47.7,47.52,47.52,17715.0,31.2088,31.2219,31.1041,31.1041,17715.0
2015-08-07 10:55:00,47.52,47.58,47.5,47.51,12843.0,31.1041,31.1434,31.091,31.0976,12843.0
2015-08-07 11:00:00,47.52,47.58,47.47,47.47,24989.0,31.1041,31.1434,31.0714,31.0714,24989.0
2015-08-07 11:05:00,47.47,47.55,47.46,47.51,9838.0,31.0714,31.1237,31.0648,31.0976,9838.0
2015-08-07 11:10:00,47.5,47.56,47.48,47.54,16412.0,31.091,31.1303,31.0779,31.1172,16412.0
2015-08-07 11:15:00,47.53,47.57,47.46,47.46,22995.0,31.1107,31.1368,31.0648,31.0648,22995.0
2015-08-07 11:20:00,47.46,47.58,47.45,47.58,13974.0,31.0648,31.1434,31.0583,31.1434,13974.0
2015-08-07 11:25:00,47.57,47.66,47.56,47.62,46531.0,31.1368,31.1957,31.1303,31.1696,46531.0
2015-08-07 11:30:00,47.61,47.61,47.53,47.58,16217.0,31.163,31.163,31.1107,31.1434,16217.0
2015-08-07 11:35:00,47.57,47.58,47.52,47.52,17820.0,31.1368,31.1434,31.1041,31.1041,17820.0
2015-08-07 11:40:00,47.53,47.58,47.52,47.57,13513.0,31.1107,31.1434,31.1041,31.1368,13513.0
2015-08-07 11:45:00,47.57,47.57,47.5,47.5,20044.0,31.1368,31.1368,31.091,31.091,20044.0
2015-08-07 11:50:00,47.51,47.55,47.46,47.46,23053.0,31.0976,31.1237,31.0648,31.0648,23053.0
2015-08-07 11:55:00,47.45,47.53,47.42,47.5,20979.0,31.0583,31.1107,31.0387,31.091,20979.0
2015-08-07 12:00:00,47.52,47.56,47.5,47.54,8150.0,31.1041,31.1303,31.091,31.1172,8150.0
2015-08-07 12:05:00,47.53,47.58,47.51,47.57,13227.0,31.1107,31.1434,31.0976,31.1368,13227.0
2015-08-07 12:10:00,47.58,47.61,47.57,47.58,11351.0,31.1434,31.163,31.1368,31.1434,11351.0
2015-08-07 12:15:00,47.59,47.68,47.58,47.68,10293.0,31.1499,31.2088,31.1434,31.2088,10293.0
2015-08-07 12:20:00,47.67,47.67,47.6,47.63,13079.0,31.2023,31.2023,31.1565,31.1761,13079.0
2015-08-07 12:25:00,47.63,47.65,47.58,47.58,10340.0,31.1761,31.1892,31.1434,31.1434,10340.0
2015-08-07 12:30:00,47.58,47.62,47.54,47.61,6716.0,31.1434,31.1696,31.1172,31.163,6716.0
2015-08-07 12:35:00,47.6,47.62,47.53,47.62,19437.0,31.1565,31.1696,31.1107,31.1696,19437.0
2015-08-07 12:40:00,47.61,47.66,47.61,47.65,5322.0,31.163,31.1957,31.163,31.1892,5322.0
2015-08-07 12:45:00,47.64,47.65,47.56,47.56,11405.0,31.1827,31.1892,31.1303,31.1303,11405.0
2015-08-07 12:50:00,47.56,47.58,47.54,47.58,15351.0,31.1303,31.1434,31.1172,31.1434,15351.0
2015-08-07 12:55:00,47.58,47.59,47.56,47.58,9033.0,31.1434,31.1499,31.1303,31.1434,9033.0
2015-08-07 13:00:00,47.58,47.59,47.54,47.55,10400.0,31.1434,31.1499,31.1172,31.1237,10400.0
2015-08-07 13:05:00,47.55,47.56,47.51,47.52,17542.0,31.1237,31.1303,31.0976,31.1041,17542.0
2015-08-07 13:10:00,47.51,47.51,47.41,47.41,17171.0,31.0976,31.0976,31.0321,31.0321,17171.0
2015-08-07 13:15:00,47.42,47.47,47.41,47.46,18745.0,31.0387,31.0714,31.0321,31.0648,18745.0
2015-08-07 13:20:00,47.45,47.46,47.43,47.44,20166.0,31.0583,31.0648,31.0452,31.0517,20166.0
2015-08-07 13:25:00,47.44,47.46,47.4,47.46,8331.0,31.0517,31.0648,31.0256,31.0648,8331.0
2015-08-07 13:30:00,47.46,47.53,47.45,47.53,12524.0,31.0648,31.1107,31.0583,31.1107,12524.0
2015-08-07 13:35:00,47.53,47.56,47.51,47.54,14999.0,31.1107,31.1303,31.0976,31.1172,14999.0
2015-08-07 13:40:00,47.55,47.61,47.54,47.61,12350.0,31.1237,31.163,31.1172,31.163,12350.0
2015-08-07 13:45:00,47.61,47.63,47.59,47.63,10527.0,31.163,31.1761,31.1499,31.1761,10527.0
2015-08-07 13:50:00,47.63,47.63,47.54,47.54,9721.0,31.1761,31.1761,31.1172,31.1172,9721.0
2015-08-07 13:55:00,47.52,47.59,47.52,47.58,8602.0,31.1041,31.1499,31.1041,31.1434,8602.0
2015-08-07 14:00:00,47.56,47.57,47.51,47.52,12963.0,31.1303,31.1368,31.0976,31.1041,12963.0
2015-08-07 14:05:00,47.51,47.59,47.5,47.58,12178.0,31.0976,31.1499,31.091,31.1434,12178.0
2015-08-07 14:10:00,47.57,47.61,47.54,47.56,9535.0,31.1368,31.163,31.1172,31.1303,9535.0
2015-08-07 14:15:00,47.55,47.58,47.49,47.49,11993.0,31.1237,31.1434,31.0845,31.0845,11993.0
2015-08-07 14:20:00,47.49,47.55,47.48,47.55,10666.0,31.0845,31.1237,31.0779,31.1237,10666.0
2015-08-07 14:25:00,47.54,47.57,47.52,47.57,10988.0,31.1172,31.1368,31.1041,31.1368,10988.0
2015-08-07 14:30:00,47.57,47.66,47.57,47.64,14867.0,31.1368,31.1957,31.1368,31.1827,14867.0
2015-08-07 14:35:00,47.64,47.68,47.62,47.63,13715.0,31.1827,31.2088,31.1696,31.1761,13715.0
2015-08-07 14:40:00,47.63,47.63,47.55,47.58,13181.0,31.1761,31.1761,31.1237,31.1434,13181.0
2015-08-07 14:45:00,47.59,47.59,47.54,47.59,17313.0,31.1499,31.1499,31.1172,31.1499,17313.0
2015-08-07 14:50:00,47.59,47.61,47.39,47.44,177818.0,31.1499,31.163,31.019,31.0517,177818.0
2015-08-07 14:55:00,47.45,47.59,47.45,47.58,21725.0,31.0583,31.1499,31.0583,31.1434,21725.0
2015-08-07 15:00:00,47.59,47.64,47.56,47.62,45613.0,31.1499,31.1827,31.1303,31.1696,45613.0
2015-08-07 15:05:00,47.62,47.63,47.57,47.63,20127.0,31.1696,31.1761,31.1368,31.1761,20127.0
2015-08-07 15:10:00,47.62,47.63,47.52,47.54,27039.0,31.1696,31.1761,31.1041,31.1172,27039.0
2015-08-07 15:15:00,47.54,47.54,47.49,47.52,39431.0,31.1172,31.1172,31.0845,31.1041,39431.0
2015-08-07 15:20:00,47.53,47.58,47.52,47.56,33718.0,31.1107,31.1434,31.1041,31.1303,33718.0
2015-08-07 15:25:00,47.57,47.64,47.55,47.61,35554.0,31.1368,31.1827,31.1237,31.163,35554.0
2015-08-07 15:30:00,47.6,47.64,47.57,47.6,41194.0,31.1565,31.1827,31.1368,31.1565,41194.0
2015-08-07 15:35:00,47.6,47.6,47.51,47.54,46928.0,31.1565,31.1565,31.0976,31.1172,46928.0
2015-08-07 15:40:00,47.54,47.55,47.46,47.5,55836.0,31.1172,31.1237,31.0648,31.091,55836.0
2015-08-07 15:45:00,47.5,47.53,47.48,47.52,60059.0,31.091,31.1107,31.0779,31.1041,60059.0
2015-08-07 15:50:00,47.52,47.54,47.51,47.52,67516.0,31.1041,31.1172,31.0976,31.1041,67516.0
2015-08-07 15:55:00,47.52,47.56,47.49,47.56,163275.0,31.1041,31.1303,31.0845,31.1303,163275.0
2015-08-10 09:30:00,47.78,47.95,47.78,47.95,25163.0,31.2743,31.3856,31.2743,31.3856,25163.0
2015-08-10 09:35:00,47.95,48.0,47.89,47.89,10896.0,31.3856,31.4183,31.3463,31.3463,10896.0
2015-08-10 09:40:00,47.86,47.86,47.77,47.8,11460.0,31.3267,31.3267,31.2677,31.2874,11460.0
2015-08-10 09:45:00,47.79,47.83,47.78,47.83,12068.0,31.2808,31.307,31.2743,31.307,12068.0
2015-08-10 09:50:00,47.85,47.91,47.85,47.91,7989.0,31.3201,31.3594,31.3201,31.3594,7989.0
2015-08-10 09:55:00,47.91,47.94,47.9,47.91,6150.0,31.3594,31.379,31.3528,31.3594,6150.0
2015-08-10 10:00:00,47.91,47.94,47.86,47.9,13779.0,31.3594,31.379,31.3267,31.3528,13779.0
2015-08-10 10:05:00,47.9,47.94,47.87,47.91,13001.0,31.3528,31.379,31.3332,31.3594,13001.0
2015-08-10 10:10:00,47.9,47.95,47.89,47.95,8834.0,31.3528,31.3856,31.3463,31.3856,8834.0
2015-08-10 10:15:00,47.95,48.0,47.95,47.97,6962.0,31.3856,31.4183,31.3856,31.3987,6962.0
2015-08-10 10:20:00,47.96,48.02,47.96,48.01,14308.0,31.3921,31.4314,31.3921,31.4248,14308.0
2015-08-10 10:25:00,48.01,48.06,47.99,47.99,10666.0,31.4248,31.4576,31.4117,31.4117,10666.0
2015-08-10 10:30:00,47.99,48.0,47.89,47.96,8203.0,31.4117,31.4183,31.3463,31.3921,8203.0
2015-08-10 10:35:00,47.96,47.97,47.94,47.94,3783.0,31.3921,31.3987,31.379,31.379,3783.0
2015-08-10 10:40:00,47.94,48.03,47.94,48.01,8763.0,31.379,31.4379,31.379,31.4248,8763.0
2015-08-10 10:45:00,48.01,48.04,48.0,48.04,7264.0,31.4248,31.4445,31.4183,31.4445,7264.0
2015-08-10 10:50:00,48.05,48.05,47.94,47.95,19002.0,31.451,31.451,31.379,31.3856,19002.0
2015-08-10 10:55:00,47.97,47.97,47.9,47.91,13042.0,31.3987,31.3987,31.3528,31.3594,13042.0
2015-08-10 11:00:00,47.92,48.0,47.91,48.0,11708.0,31.3659,31.4183,31.3594,31.4183,11708.0
2015-08-10 11:05:00,48.0,48.05,48.0,48.04,9464.0,31.4183,31.451,31.4183,31.4445,9464.0
2015-08-10 11:10:00,48.04,48.06,48.01,48.04,25737.0,31.4445,31.4576,31.4248,31.4445,25737.0
2015-08-10 11:15:00,48.05,48.09,48.02,48.08,22900.0,31.451,31.4772,31.4314,31.4707,22900.0
2015-08-10 11:20:00,48.08,48.09,48.05,48.05,7371.0,31.4707,31.4772,31.451,31.451,7371.0
2015-08-10 11:25:00,48.05,48.08,48.02,48.02,11143.0,31.451,31.4707,31.4314,31.4314,11143.0
2015-08-10 11:30:00,48.03,48.05,48.02,48.05,9430.0,31.4379,31.451,31.4314,31.451,9430.0
2015-08-10 11:35:00,48.05,48.06,48.01,48.03,11202.0,31.451,31.4576,31.4248,31.4379,11202.0
2015-08-10 11:40:00,48.04,48.08,48.03,48.05,11833.0,31.4445,31.4707,31.4379,31.451,11833.0
2015-08-10 11:45:00,48.05,48.06,47.97,47.98,19766.0,31.451,31.4576,31.3987,31.4052,19766.0
2015-08-10 11:50:00,47.97,47.97,47.92,47.94,19821.0,31.3987,31.3987,31.3659,31.379,19821.0
2015-08-10 11:55:00,47.94,47.94,47.88,47.88,11466.0,31.379,31.379,31.3397,31.3397,11466.0
2015-08-10 12:00:00,47.88,47.9,47.86,47.86,7521.0,31.3397,31.3528,31.3267,31.3267,7521.0
2015-08-10 12:05:00,47.87,47.87,47.83,47.84,14262.0,31.3332,31.3332,31.307,31.3136,14262.0
2015-08-10 12:10:00,47.83,47.85,47.81,47.85,24890.0,31.307,31.3201,31.2939,31.3201,24890.0
2015-08-10 12:15:00,47.84,47.84,47.8,47.81,12359.0,31.3136,31.3136,31.2874,31.2939,12359.0
2015-08-10 12:20:00,47.81,47.89,47.8,47.89,8905.0,31.2939,31.3463,31.2874,31.3463,8905.0
2015-08-10 12:25:00,47.89,47.96,47.88,47.96,5343.0,31.3463,31.3921,31.3397,31.3921,5343.0
2015-08-10 12:30:00,47.97,48.02,47.96,48.02,10800.0,31.3987,31.4314,31.3921,31.4314,10800.0
2015-08-10 12:35:00,48.02,48.06,48.01,48.02,22187.0,31.4314,31.4576,31.4248,31.4314,22187.0
2015-08-10 12:40:00,48.02,48.02,47.94,47.96,9646.0,31.4314,31.4314,31.379,31.3921,9646.0
2015-08-10 12:45:00,47.97,48.0,47.97,47.98,8942.0,31.3987,31.4183,31.3987,31.4052,8942.0
2015-08-10 12:50:00,47.98,47.98,47.9,47.93,15525.0,31.4052,31.4052,31.3528,31.3725,15525.0
2015-08-10 12:55:00,47.94,48.0,47.94,47.96,7950.0,31.379,31.4183,31.379,31.3921,7950.0
2015-08-10 13:00:00,47.96,48.02,47.96,48.02,8460.0,31.3921,31.4314,31.3921,31.4314,8460.0
2015-08-10 13:05:00,48.02,48.04,48.01,48.04,7100.0,31.4314,31.4445,31.4248,31.4445,7100.0
2015-08-10 13:10:00,48.04,48.04,47.98,48.0,10421.0,31.4445,31.4445,31.4052,31.4183,10421.0
2015-08-10 13:15:00,48.0,48.01,47.99,48.0,8200.0,31.4183,31.4248,31.4117,31.4183,8200.0
2015-08-10 13:20:00,48.0,48.01,47.99,48.0,6469.0,31.4183,31.4248,31.4117,31.4183,6469.0
2015-08-10 13:25:00,47.99,48.0,47.96,47.96,5589.0,31.4117,31.4183,31.3921,31.3921,5589.0
2015-08-10 13:30:00,47.97,48.01,47.96,48.01,9510.0,31.3987,31.4248,31.3921,31.4248,9510.0
2015-08-10 13:35:00,48.01,48.02,48.0,48.0,9307.0,31.4248,31.4314,31.4183,31.4183,9307.0
2015-08-10 13:40:00,48.0,48.0,47.98,47.99,12554.0,31.4183,31.4183,31.4052,31.4117,12554.0
2015-08-10 13:45:00,47.98,48.12,47.97,48.09,98303.0,31.4052,31.4968,31.3987,31.4772,98303.0
2015-08-10 13:50:00,48.1,48.14,48.1,48.14,15265.0,31.4837,31.5099,31.4837,31.5099,15265.0
2015-08-10 13:55:00,48.14,48.2,48.14,48.2,12863.0,31.5099,31.5492,31.5099,31.5492,12863.0
2015-08-10 14:00:00,48.19,48.22,48.09,48.09,23228.0,31.5427,31.5623,31.4772,31.4772,23228.0
2015-08-10 14:05:00,48.08,48.18,48.08,48.18,15429.0,31.4707,31.5361,31.4707,31.5361,15429.0
2015-08-10 14:10:00,48.18,48.21,48.17,48.17,11545.0,31.5361,31.5557,31.5296,31.5296,11545.0
2015-08-10 14:15:00,48.18,48.23,48.18,48.2,19373.0,31.5361,31.5688,31.5361,31.5492,19373.0
2015-08-10 14:20:00,48.19,48.19,48.13,48.13,13816.0,31.5427,31.5427,31.5034,31.5034,13816.0
2015-08-10 14:25:00,48.14,48.15,48.11,48.11,6484.0,31.5099,31.5165,31.4903,31.4903,6484.0
2015-08-10 14:30:00,48.11,48.12,48.08,48.09,15031.0,31.4903,31.4968,31.4707,31.4772,15031.0
2015-08-10 14:35:00,48.09,48.09,48.08,48.09,6900.0,31.4772,31.4772,31.4707,31.4772,6900.0
2015-08-10 14:40:00,48.08,48.09,48.03,48.03,10922.0,31.4707,31.4772,31.4379,31.4379,10922.0
2015-08-10 14:45:00,48.02,48.05,48.02,48.04,14559.0,31.4314,31.451,31.4314,31.4445,14559.0
2015-08-10 14:50:00,48.04,48.04,48.0,48.01,20522.0,31.4445,31.4445,31.4183,31.4248,20522.0
2015-08-10 14:55:00,48.01,48.01,47.97,48.0,13159.0,31.4248,31.4248,31.3987,31.4183,13159.0
2015-08-10 15:00:00,48.0,48.03,47.99,48.03,14875.0,31.4183,31.4379,31.4117,31.4379,14875.0
2015-08-10 15:05:00,48.04,48.06,48.03,48.04,16053.0,31.4445,31.4576,31.4379,31.4445,16053.0
2015-08-10 15:10:00,48.05,48.05,48.03,48.05,18026.0,31.451,31.451,31.4379,31.451,18026.0
2015-08-10 15:15:00,48.05,48.05,48.03,48.04,16815.0,31.451,31.451,31.4379,31.4445,16815.0
2015-08-10 15:20:00,48.04,48.05,48.02,48.03,28641.0,31.4445,31.451,31.4314,31.4379,28641.0
2015-08-10 15:25:00,48.04,48.06,48.03,48.06,23397.0,31.4445,31.4576,31.4379,31.4576,23397.0
2015-08-10 15:30:00,48.06,48.1,48.05,48.08,30287.0,31.4576,31.4837,31.451,31.4707,30287.0
2015-08-10 15:35:00,48.09,48.09,47.98,47.98,63054.0,31.4772,31.4772,31.4052,31.4052,63054.0
2015-08-10 15:40:00,47.98,48.0,47.97,47.99,43293.0,31.4052,31.4183,31.3987,31.4117,43293.0
2015-08-10 15:45:00,47.98,48.01,47.96,47.97,62973.0,31.4052,31.4248,31.3921,31.3987,62973.0
2015-08-10 15:50:00,47.97,48.0,47.95,47.96,122345.0,31.3987,31.4183,31.3856,31.3921,122345.0
2015-08-10 15:55:00,47.96,48.01,47.96,48.0,105942.0,31.3921,31.4248,31.3921,31.4183,105942.0
2015-08-11 09:30:00,47.49,47.62,47.44,47.62,38941.0,31.0845,31.1696,31.0517,31.1696,38941.0
2015-08-11 09:35:00,47.57,47.74,47.56,47.73,32876.0,31.1368,31.2481,31.1303,31.2416,32876.0
2015-08-11 09:40:00,47.73,47.76,47.56,47.57,24962.0,31.2416,31.2612,31.1303,31.1368,24962.0
2015-08-11 09:45:00,47.59,47.63,47.48,47.56,34928.0,31.1499,31.1761,31.0779,31.1303,34928.0
2015-08-11 09:50:00,47.54,47.61,47.51,47.6,20887.0,31.1172,31.163,31.0976,31.1565,20887.0
2015-08-11 09:55:00,47.6,47.66,47.6,47.63,5343.0,31.1565,31.1957,31.1565,31.1761,5343.0
2015-08-11 10:00:00,47.61,47.61,47.5,47.52,20062.0,31.163,31.163,31.091,31.1041,20062.0
2015-08-11 10:05:00,47.52,47.6,47.5,47.56,20938.0,31.1041,31.1565,31.091,31.1303,20938.0
2015-08-11 10:10:00,47.56,47.56,47.48,47.48,37958.0,31.1303,31.1303,31.0779,31.0779,37958.0
2015-08-11 10:15:00,47.49,47.49,47.41,47.46,26949.0,31.0845,31.0845,31.0321,31.0648,26949.0
2015-08-11 10:20:00,47.45,47.5,47.41,47.42,22130.0,31.0583,31.091,31.0321,31.0387,22130.0
2015-08-11 10:25:00,47.41,47.46,47.39,47.42,36335.0,31.0321,31.0648,31.019,31.0387,36335.0
2015-08-11 10:30:00,47.4,47.44,47.35,47.38,14843.0,31.0256,31.0517,30.9928,31.0125,14843.0
2015-08-11 10:35:00,47.39,47.44,47.32,47.32,24686.0,31.019,31.0517,30.9732,30.9732,24686.0
2015-08-11 10:40:00,47.31,47.4,47.29,47.38,11704.0,30.9667,31.0256,30.9536,31.0125,11704.0
2015-08-11 10:45:00,47.38,47.41,47.33,47.34,22467.0,31.0125,31.0321,30.9797,30.9863,22467.0
2015-08-11 10:50:00,47.33,47.41,47.33,47.39,26358.0,30.9797,31.0321,30.9797,31.019,26358.0
2015-08-11 10:55:00,47.4,47.43,47.38,47.39,28453.0,31.0256,31.0452,31.0125,31.019,28453.0
2015-08-11 11:00:00,47.39,47.39,47.3,47.32,13532.0,31.019,31.019,30.9601,30.9732,13532.0
2015-08-11 11:05:00,47.32,47.32,47.26,47.28,12820.0,30.9732,30.9732,30.9339,30.947,12820.0
2015-08-11 11:10:00,47.29,47.35,47.29,47.34,7460.0,30.9536,30.9928,30.9536,30.9863,7460.0
2015-08-11 11:15:00,47.36,47.37,47.33,47.33,7726.0,30.9994,31.0059,30.9797,30.9797,7726.0
2015-08-11 11:20:00,47.32,47.36,47.29,47.34,23427.0,30.9732,30.9994,30.9536,30.9863,23427.0
2015-08-11 11:25:00,47.34,47.38,47.32,47.34,15379.0,30.9863,31.0125,30.9732,30.9863,15379.0
2015-08-11 11:30:00,47.38,47.44,47.38,47.44,12018.0,31.0125,31.0517,31.0125,31.0517,12018.0
2015-08-11 11:35:00,47.43,47.51,47.43,47.51,13487.0,31.0452,31.0976,31.0452,31.0976,13487.0
2015-08-11 11:40:00,47.51,47.55,47.49,47.53,20716.0,31.0976,31.1237,31.0845,31.1107,20716.0
2015-08-11 11:45:00,47.52,47.53,47.48,47.51,30053.0,31.1041,31.1107,31.0779,31.0976,30053.0
2015-08-11 11:50:00,47.51,47.56,47.5,47.54,7600.0,31.0976,31.1303,31.091,31.1172,7600.0
2015-08-11 11:55:00,47.53,47.53,47.5,47.53,12735.0,31.1107,31.1107,31.091,31.1107,12735.0
2015-08-11 12:00:00,47.53,47.57,47.53,47.57,7628.0,31.1107,31.1368,31.1107,31.1368,7628.0
2015-08-11 12:05:00,47.57,47.6,47.57,47.59,7240.0,31.1368,31.1565,31.1368,31.1499,7240.0
2015-08-11 12:10:00,47.6,47.65,47.6,47.63,10479.0,31.1565,31.1892,31.1565,31.1761,10479.0
2015-08-11 12:15:00,47.62,47.66,47.6,47.62,11074.0,31.1696,31.1957,31.1565,31.1696,11074.0
2015-08-11 12:20:00,47.61,47.62,47.56,47.56,41775.0,31.163,31.1696,31.1303,31.1303,41775.0
2015-08-11 12:25:00,47.57,47.67,47.56,47.66,12635.0,31.1368,31.2023,31.1303,31.1957,12635.0
2015-08-11 12:30:00,47.66,47.7,47.66,47.68,9309.0,31.1957,31.2219,31.1957,31.2088,9309.0
2015-08-11 12:35:00,47.67,47.67,47.61,47.61,7133.0,31.2023,31.2023,31.163,31.163,7133.0
2015-08-11 12:40:00,47.61,47.63,47.59,47.59,9437.0,31.163,31.1761,31.1499,31.1499,9437.0
2015-08-11 12:45:00,47.59,47.62,47.59,47.62,12078.0,31.1499,31.1696,31.1499,31.1696,12078.0
2015-08-11 12:50:00,47.62,47.63,47.59,47.62,15758.0,31.1696,31.1761,31.1499,31.1696,15758.0
2015-08-11 12:55:00,47.63,47.63,47.6,47.61,21543.0,31.1761,31.1761,31.1565,31.163,21543.0
2015-08-11 13:00:00,47.61,47.62,47.59,47.62,43595.0,31.163,31.1696,31.1499,31.1696,43595.0
2015-08-11 13:05:00,47.61,47.64,47.59,47.61,28790.0,31.163,31.1827,31.1499,31.163,28790.0
2015-08-11 13:10:00,47.61,47.66,47.61,47.65,40240.0,31.163,31.1957,31.163,31.1892,40240.0
2015-08-11 13:15:00,47.65,47.65,47.61,47.65,13701.0,31.1892,31.1892,31.163,31.1892,13701.0
2015-08-11 13:20:00,47.65,47.65,47.62,47.62,18882.0,31.1892,31.1892,31.1696,31.1696,18882.0
2015-08-11 13:25:00,47.62,47.64,47.61,47.63,12118.0,31.1696,31.1827,31.163,31.1761,12118.0
2015-08-11 13:30:00,47.62,47.68,47.61,47.62,24489.0,31.1696,31.2088,31.163,31.1696,24489.0
2015-08-11 13:35:00,47.63,47.73,47.61,47.69,11274.0,31.1761,31.2416,31.163,31.2154,11274.0
2015-08-11 13:40:00,47.68,47.68,47.6,47.61,15089.0,31.2088,31.2088,31.1565,31.163,15089.0
2015-08-11 13:45:00,47.61,47.63,47.6,47.62,72688.0,31.163,31.1761,31.1565,31.1696,72688.0
2015-08-11 13:50:00,47.62,47.63,47.6,47.61,113275.0,31.1696,31.1761,31.1565,31.163,113275.0
2015-08-11 13:55:00,47.61,47.62,47.47,47.47,17773.0,31.163,31.1696,31.0714,31.0714,17773.0
2015-08-11 14:00:00,47.47,47.47,47.37,47.37,24027.0,31.0714,31.0714,31.0059,31.0059,24027.0
2015-08-11 14:05:00,47.38,47.41,47.36,47.39,35533.0,31.0125,31.0321,30.9994,31.019,35533.0
2015-08-11 14:10:00,47.39,47.41,47.3,47.3,40365.0,31.019,31.0321,30.9601,30.9601,40365.0
2015-08-11 14:15:00,47.31,47.31,47.23,47.24,34614.0,30.9667,30.9667,30.9143,30.9208,34614.0
2015-08-11 14:20:00,47.24,47.27,47.17,47.18,72584.0,30.9208,30.9405,30.875,30.8816,72584.0
2015-08-11 14:25:00,47.17,47.25,47.15,47.25,66085.0,30.875,30.9274,30.8619,30.9274,66085.0
2015-08-11 14:30:00,47.26,47.29,47.25,47.26,48892.0,30.9339,30.9536,30.9274,30.9339,48892.0
2015-08-11 14:35:00,47.26,47.28,47.25,47.26,42554.0,30.9339,30.947,30.9274,30.9339,42554.0
2015-08-11 14:40:00,47.26,47.26,47.21,47.22,27480.0,30.9339,30.9339,30.9012,30.9077,27480.0
2015-08-11 14:45:00,47.22,47.22,47.12,47.13,50297.0,30.9077,30.9077,30.8423,30.8488,50297.0
2015-08-11 14:50:00,47.12,47.13,47.08,47.08,33408.0,30.8423,30.8488,30.8161,30.8161,33408.0
2015-08-11 14:55:00,47.08,47.16,47.05,47.06,69998.0,30.8161,30.8685,30.7965,30.803,69998.0
2015-08-11 15:00:00,47.07,47.11,47.06,47.1,25861.0,30.8096,30.8357,30.803,30.8292,25861.0
2015-08-11 15:05:00,47.11,47.13,47.07,47.09,33835.0,30.8357,30.8488,30.8096,30.8227,33835.0
2015-08-11 15:10:00,47.09,47.17,47.09,47.16,55199.0,30.8227,30.875,30.8227,30.8685,55199.0
2015-08-11 15:15:00,47.17,47.21,47.16,47.2,39517.0,30.875,30.9012,30.8685,30.8947,39517.0
2015-08-11 15:20:00,47.21,47.22,47.02,47.14,123206.0,30.9012,30.9077,30.7768,30.8554,123206.0
2015-08-11 15:25:00,47.14,47.21,47.1,47.21,64598.0,30.8554,30.9012,30.8292,30.9012,64598.0
2015-08-11 15:30:00,47.22,47.25,47.17,47.19,82335.0,30.9077,30.9274,30.875,30.8881,82335.0
2015-08-11 15:35:00,47.2,47.35,47.19,47.32,82406.0,30.8947,30.9928,30.8881,30.9732,82406.0
2015-08-11 15:40:00,47.32,47.41,47.3,47.41,78518.0,30.9732,31.0321,30.9601,31.0321,78518.0
2015-08-11 15:45:00,47.4,47.41,47.32,47.36,89610.0,31.0256,31.0321,30.9732,30.9994,89610.0
2015-08-11 15:50:00,47.36,47.37,47.31,47.31,106764.0,30.9994,31.0059,30.9667,30.9667,106764.0
2015-08-11 15:55:00,47.31,47.35,47.25,47.29,310015.0,30.9667,30.9928,30.9274,30.9536,310015.0
2015-08-12 09:30:00,46.54,46.77,46.5,46.63,79654.0,30.7211,30.8729,30.6947,30.7805,79654.0
2015-08-12 09:35:00,46.61,46.69,46.56,46.64,52450.0,30.7673,30.8201,30.7343,30.7871,52450.0
2015-08-12 09:40:00,46.64,46.72,46.61,46.62,24044.0,30.7871,30.8399,30.7673,30.7739,24044.0
2015-08-12 09:45:00,46.62,46.69,46.59,46.61,28104.0,30.7739,30.8201,30.7541,30.7673,28104.0
2015-08-12 09:50:00,46.6,46.71,46.56,46.69,37743.0,30.7607,30.8333,30.7343,30.8201,37743.0
2015-08-12 09:55:00,46.68,46.68,46.52,46.56,41522.0,30.8135,30.8135,30.7079,30.7343,41522.0
2015-08-12 10:00:00,46.56,46.56,46.3,46.32,59033.0,30.7343,30.7343,30.5627,30.5759,59033.0
2015-08-12 10:05:00,46.32,46.37,46.28,46.32,29035.0,30.5759,30.6089,30.5495,30.5759,29035.0
2015-08-12 10:10:00,46.33,46.33,46.27,46.3,27120.0,30.5825,30.5825,30.5429,30.5627,27120.0
2015-08-12 10:15:00,46.29,46.3,46.26,46.26,34590.0,30.5561,30.5627,30.5363,30.5363,34590.0
2015-08-12 10:20:00,46.26,46.28,46.17,46.18,59395.0,30.5363,30.5495,30.4768,30.4834,59395.0
2015-08-12 10:25:00,46.19,46.3,46.19,46.3,20576.0,30.4901,30.5627,30.4901,30.5627,20576.0
2015-08-12 10:30:00,46.3,46.33,46.25,46.26,33014.0,30.5627,30.5825,30.5297,30.5363,33014.0
2015-08-12 10:35:00,46.25,46.34,46.24,46.34,17411.0,30.5297,30.5891,30.5231,30.5891,17411.0
2015-08-12 10:40:00,46.33,46.4,46.31,46.36,26613.0,30.5825,30.6287,30.5693,30.6023,26613.0
2015-08-12 10:45:00,46.34,46.38,46.33,46.36,23101.0,30.5891,30.6155,30.5825,30.6023,23101.0
2015-08-12 10:50:00,46.35,46.4,46.32,46.38,65024.0,30.5957,30.6287,30.5759,30.6155,65024.0
2015-08-12 10:55:00,46.38,46.42,46.36,46.37,21369.0,30.6155,30.6419,30.6023,30.6089,21369.0
2015-08-12 11:00:00,46.38,46.5,46.38,46.48,21117.0,30.6155,30.6947,30.6155,30.6815,21117.0
2015-08-12 11:05:00,46.48,46.5,46.45,46.47,13552.0,30.6815,30.6947,30.6617,30.6749,13552.0
2015-08-12 11:10:00,46.48,46.51,46.38,46.38,16544.0,30.6815,30.7013,30.6155,30.6155,16544.0
2015-08-12 11:15:00,46.39,46.53,46.39,46.51,21415.0,30.6221,30.7145,30.6221,30.7013,21415.0
2015-08-12 11:20:00,46.49,46.51,46.41,46.41,13915.0,30.6881,30.7013,30.6353,30.6353,13915.0
2015-08-12 11:25:00,46.43,46.49,46.42,46.44,10775.0,30.6485,30.6881,30.6419,30.6551,10775.0
2015-08-12 11:30:00,46.44,46.44,46.31,46.33,19704.0,30.6551,30.6551,30.5693,30.5825,19704.0
2015-08-12 11:35:00,46.33,46.33,46.28,46.29,12749.0,30.5825,30.5825,30.5495,30.5561,12749.0
2015-08-12 11:40:00,46.29,46.34,46.28,46.31,24919.0,30.5561,30.5891,30.5495,30.5693,24919.0
2015-08-12 11:45:00,46.31,46.36,46.29,46.35,32982.0,30.5693,30.6023,30.5561,30.5957,32982.0
2015-08-12 11:50:00,46.35,46.36,46.25,46.27,47122.0,30.5957,30.6023,30.5297,30.5429,47122.0
2015-08-12 11:55:00,46.27,46.29,46.19,46.24,32205.0,30.5429,30.5561,30.4901,30.5231,32205.0
2015-08-12 12:00:00,46.23,46.23,46.17,46.2,15243.0,30.5165,30.5165,30.4768,30.4967,15243.0
2015-08-12 12:05:00,46.21,46.21,46.12,46.12,19546.0,30.5033,30.5033,30.4438,30.4438,19546.0
2015-08-12 12:10:00,46.12,46.18,46.12,46.17,16448.0,30.4438,30.4834,30.4438,30.4768,16448.0
2015-08-12 12:15:00,46.16,46.22,46.15,46.21,54851.0,30.4702,30.5099,30.4636,30.5033,54851.0
2015-08-12 12:20:00,46.22,46.25,46.15,46.25,35956.0,30.5099,30.5297,30.4636,30.5297,35956.0
2015-08-12 12:25:00,46.24,46.32,46.23,46.32,12865.0,30.5231,30.5759,30.5165,30.5759,12865.0
2015-08-12 12:30:00,46.31,46.44,46.31,46.44,13000.0,30.5693,30.6551,30.5693,30.6551,13000.0
2015-08-12 12:35:00,46.44,46.44,46.39,46.44,24457.0,30.6551,30.6551,30.6221,30.6551,24457.0
2015-08-12 12:40:00,46.45,46.5,46.44,46.49,7557.0,30.6617,30.6947,30.6551,30.6881,7557.0
2015-08-12 12:45:00,46.49,46.51,46.45,46.47,11012.0,30.6881,30.7013,30.6617,30.6749,11012.0
2015-08-12 12:50:00,46.47,46.51,46.45,46.49,8076.0,30.6749,30.7013,30.6617,30.6881,8076.0
2015-08-12 12:55:00,46.49,46.49,46.43,46.44,9658.0,30.6881,30.6881,30.6485,30.6551,9658.0
2015-08-12 13:00:00,46.45,46.53,46.43,46.52,14511.0,30.6617,30.7145,30.6485,30.7079,14511.0
2015-08-12 13:05:00,46.52,46.57,46.51,46.55,12008.0,30.7079,30.7409,30.7013,30.7277,12008.0
2015-08-12 13:10:00,46.55,46.59,46.55,46.58,10428.0,30.7277,30.7541,30.7277,30.7475,10428.0
2015-08-12 13:15:00,46.59,46.65,46.58,46.65,11702.0,30.7541,30.7937,30.7475,30.7937,11702.0
2015-08-12 13:20:00,46.64,46.67,46.64,46.67,8909.0,30.7871,30.8069,30.7871,30.8069,8909.0
2015-08-12 13:25:00,46.67,46.68,46.57,46.58,29266.0,30.8069,30.8135,30.7409,30.7475,29266.0
2015-08-12 13:30:00,46.59,46.61,46.58,46.6,10542.0,30.7541,30.7673,30.7475,30.7607,10542.0
2015-08-12 13:35:00,46.61,46.65,46.6,46.63,17251.0,30.7673,30.7937,30.7607,30.7805,17251.0
2015-08-12 13:40:00,46.65,46.68,46.64,46.68,15627.0,30.7937,30.8135,30.7871,30.8135,15627.0
2015-08-12 13:45:00,46.69,46.72,46.65,46.72,15414.0,30.8201,30.8399,30.7937,30.8399,15414.0
2015-08-12 13:50:00,46.72,46.77,46.72,46.75,12482.0,30.8399,30.8729,30.8399,30.8597,12482.0
2015-08-12 13:55:00,46.75,46.77,46.73,46.75,19488.0,30.8597,30.8729,30.8465,30.8597,19488.0
2015-08-12 14:00:00,46.75,46.75,46.66,46.67,14401.0,30.8597,30.8597,30.8003,30.8069,14401.0
2015-08-12 14:05:00,46.66,46.68,46.63,46.65,25382.0,30.8003,30.8135,30.7805,30.7937,25382.0
2015-08-12 14:10:00,46.65,46.71,46.64,46.71,14484.0,30.7937,30.8333,30.7871,30.8333,14484.0
2015-08-12 14:15:00,46.71,46.71,46.67,46.7,10303.0,30.8333,30.8333,30.8069,30.8267,10303.0
2015-08-12 14:20:00,46.69,46.7,46.63,46.64,16904.0,30.8201,30.8267,30.7805,30.7871,16904.0
2015-08-12 14:25:00,46.64,46.66,46.55,46.56,14607.0,30.7871,30.8003,30.7277,30.7343,14607.0
2015-08-12 14:30:00,46.57,46.65,46.57,46.59,22186.0,30.7409,30.7937,30.7409,30.7541,22186.0
2015-08-12 14:35:00,46.59,46.7,46.57,46.69,43216.0,30.7541,30.8267,30.7409,30.8201,43216.0
2015-08-12 14:40:00,46.69,46.76,46.68,46.76,16341.0,30.8201,30.8663,30.8135,30.8663,16341.0
2015-08-12 14:45:00,46.76,46.76,46.72,46.75,18261.0,30.8663,30.8663,30.8399,30.8597,18261.0
2015-08-12 14:50:00,46.75,46.76,46.72,46.74,25501.0,30.8597,30.8663,30.8399,30.8531,25501.0
2015-08-12 14:55:00,46.76,46.81,46.73,46.8,38598.0,30.8663,30.8993,30.8465,30.8927,38598.0
2015-08-12 15:00:00,46.8,46.81,46.75,46.76,22488.0,30.8927,30.8993,30.8597,30.8663,22488.0
2015-08-12 15:05:00,46.75,46.85,46.75,46.85,21116.0,30.8597,30.9257,30.8597,30.9257,21116.0
2015-08-12 15:10:00,46.84,46.89,46.84,46.89,27213.0,30.9191,30.9521,30.9191,30.9521,27213.0
2015-08-12 15:15:00,46.89,46.94,46.86,46.89,96415.0,30.9521,30.9851,30.9323,30.9521,96415.0
2015-08-12 15:20:00,46.88,46.99,46.88,46.98,46403.0,30.9455,31.0181,30.9455,31.0115,46403.0
2015-08-12 15:25:00,46.98,47.1,46.98,47.09,77214.0,31.0115,31.0907,31.0115,31.0841,77214.0
2015-08-12 15:30:00,47.1,47.17,47.05,47.16,73786.0,31.0907,31.1369,31.0577,31.1303,73786.0
2015-08-12 15:35:00,47.16,47.18,47.13,47.16,158679.0,31.1303,31.1436,31.1105,31.1303,158679.0
2015-08-12 15:40:00,47.16,47.16,47.01,47.05,53488.0,31.1303,31.1303,31.0313,31.0577,53488.0
2015-08-12 15:45:00,47.05,47.1,47.04,47.09,89886.0,31.0577,31.0907,31.0511,31.0841,89886.0
2015-08-12 15:50:00,47.09,47.16,47.06,47.16,136334.0,31.0841,31.1303,31.0643,31.1303,136334.0
2015-08-12 15:55:00,47.16,47.18,47.14,47.16,305472.0,31.1303,31.1436,31.1171,31.1303,305472.0
2015-08-13 09:30:00,47.09,47.21,47.03,47.09,31725.0,31.0841,31.1634,31.0445,31.0841,31725.0
2015-08-13 09:35:00,47.06,47.21,47.02,47.03,30402.0,31.0643,31.1634,31.0379,31.0445,30402.0
2015-08-13 09:40:00,47.02,47.07,46.9,47.04,15081.0,31.0379,31.0709,30.9587,31.0511,15081.0
2015-08-13 09:45:00,47.02,47.09,47.02,47.05,26662.0,31.0379,31.0841,31.0379,31.0577,26662.0
2015-08-13 09:50:00,47.03,47.05,46.96,47.0,20491.0,31.0445,31.0577,30.9983,31.0247,20491.0
2015-08-13 09:55:00,46.99,47.01,46.93,46.99,22418.0,31.0181,31.0313,30.9785,31.0181,22418.0
2015-08-13 10:00:00,46.99,47.03,46.98,47.0,23716.0,31.0181,31.0445,31.0115,31.0247,23716.0
2015-08-13 10:05:00,47.01,47.06,46.94,47.0,20872.0,31.0313,31.0643,30.9851,31.0247,20872.0
2015-08-13 10:10:00,47.0,47.04,46.96,46.99,27850.0,31.0247,31.0511,30.9983,31.0181,27850.0
2015-08-13 10:15:00,46.98,47.01,46.93,46.93,48449.0,31.0115,31.0313,30.9785,30.9785,48449.0
2015-08-13 10:20:00,46.94,46.98,46.93,46.97,10235.0,30.9851,31.0115,30.9785,31.0049,10235.0
2015-08-13 10:25:00,46.96,47.03,46.96,47.01,14399.0,30.9983,31.0445,30.9983,31.0313,14399.0
2015-08-13 10:30:00,47.01,47.03,46.95,47.0,32689.0,31.0313,31.0445,30.9917,31.0247,32689.0
2015-08-13 10:35:00,47.01,47.06,46.99,47.06,34730.0,31.0313,31.0643,31.0181,31.0643,34730.0
2015-08-13 10:40:00,47.07,47.07,47.01,47.02,44087.0,31.0709,31.0709,31.0313,31.0379,44087.0
2015-08-13 10:45:00,47.03,47.04,46.97,46.97,18738.0,31.0445,31.0511,31.0049,31.0049,18738.0
2015-08-13 10:50:00,46.97,47.01,46.95,47.0,54015.0,31.0049,31.0313,30.9917,31.0247,54015.0
2015-08-13 10:55:00,47.01,47.03,46.95,46.98,17900.0,31.0313,31.0445,30.9917,31.0115,17900.0
2015-08-13 11:00:00,46.98,47.01,46.96,46.97,54604.0,31.0115,31.0313,30.9983,31.0049,54604.0
2015-08-13 11:05:00,46.98,47.0,46.87,46.9,21792.0,31.0115,31.0247,30.9389,30.9587,21792.0
2015-08-13 11:10:00,46.9,46.92,46.88,46.92,13723.0,30.9587,30.9719,30.9455,30.9719,13723.0
2015-08-13 11:15:00,46.92,46.97,46.91,46.94,15701.0,30.9719,31.0049,30.9653,30.9851,15701.0
2015-08-13 11:20:00,46.95,46.97,46.93,46.93,97251.0,30.9917,31.0049,30.9785,30.9785,97251.0
2015-08-13 11:25:00,46.93,46.93,46.86,46.91,41846.0,30.9785,30.9785,30.9323,30.9653,41846.0
2015-08-13 11:30:00,46.92,46.92,46.87,46.89,36955.0,30.9719,30.9719,30.9389,30.9521,36955.0
2015-08-13 11:35:00,46.91,46.92,46.88,46.92,10526.0,30.9653,30.9719,30.9455,30.9719,10526.0
2015-08-13 11:40:00,46.91,46.92,46.87,46.9,19163.0,30.9653,30.9719,30.9389,30.9587,19163.0
2015-08-13 11:45:00,46.9,46.96,46.9,46.96,8644.0,30.9587,30.9983,30.9587,30.9983,8644.0
2015-08-13 11:50:00,46.97,47.0,46.96,46.97,6609.0,31.0049,31.0247,30.9983,31.0049,6609.0
2015-08-13 11:55:00,46.97,46.97,46.89,46.91,18458.0,31.0049,31.0049,30.9521,30.9653,18458.0
2015-08-13 12:00:00,46.92,47.01,46.92,47.01,28400.0,30.9719,31.0313,30.9719,31.0313,28400.0
2015-08-13 12:05:00,47.03,47.06,47.02,47.02,16098.0,31.0445,31.0643,31.0379,31.0379,16098.0
2015-08-13 12:10:00,47.01,47.1,47.0,47.09,30839.0,31.0313,31.0907,31.0247,31.0841,30839.0
2015-08-13 12:15:00,47.08,47.1,47.04,47.05,20210.0,31.0775,31.0907,31.0511,31.0577,20210.0
2015-08-13 12:20:00,47.05,47.05,47.02,47.04,4014.0,31.0577,31.0577,31.0379,31.0511,4014.0
2015-08-13 12:25:00,47.04,47.11,47.04,47.09,23663.0,31.0511,31.0973,31.0511,31.0841,23663.0
2015-08-13 12:30:00,47.09,47.15,47.09,47.13,13992.0,31.0841,31.1237,31.0841,31.1105,13992.0
2015-08-13 12:35:00,47.15,47.18,47.13,47.17,13066.0,31.1237,31.1436,31.1105,31.1369,13066.0
2015-08-13 12:40:00,47.16,47.17,47.12,47.13,8183.0,31.1303,31.1369,31.1039,31.1105,8183.0
2015-08-13 12:45:00,47.12,47.19,47.12,47.18,7034.0,31.1039,31.1502,31.1039,31.1436,7034.0
2015-08-13 12:50:00,47.18,47.22,47.17,47.2,40653.0,31.1436,31.17,31.1369,31.1568,40653.0
2015-08-13 12:55:00,47.2,47.22,47.2,47.21,4326.0,31.1568,31.17,31.1568,31.1634,4326.0
2015-08-13 13:00:00,47.21,47.21,47.18,47.21,35806.0,31.1634,31.1634,31.1436,31.1634,35806.0
2015-08-13 13:05:00,47.22,47.24,47.16,47.17,54871.0,31.17,31.1832,31.1303,31.1369,54871.0
2015-08-13 13:10:00,47.17,47.17,47.11,47.12,5156.0,31.1369,31.1369,31.0973,31.1039,5156.0
2015-08-13 13:15:00,47.12,47.16,47.09,47.09,5225.0,31.1039,31.1303,31.0841,31.0841,5225.0
2015-08-13 13:20:00,47.09,47.14,47.09,47.09,12692.0,31.0841,31.1171,31.0841,31.0841,12692.0
2015-08-13 13:25:00,47.09,47.1,47.07,47.07,3923.0,31.0841,31.0907,31.0709,31.0709,3923.0
2015-08-13 13:30:00,47.08,47.09,47.06,47.06,2938.0,31.0775,31.0841,31.0643,31.0643,2938.0
2015-08-13 13:35:00,47.06,47.07,47.03,47.04,7348.0,31.0643,31.0709,31.0445,31.0511,7348.0
2015-08-13 13:40:00,47.04,47.04,46.99,47.02,13986.0,31.0511,31.0511,31.0181,31.0379,13986.0
2015-08-13 13:45:00,47.02,47.08,47.01,47.08,23364.0,31.0379,31.0775,31.0313,31.0775,23364.0
2015-08-13 13:50:00,47.09,47.09,46.99,47.0,10717.0,31.0841,31.0841,31.0181,31.0247,10717.0
2015-08-13 13:55:00,46.99,47.05,46.99,47.03,43802.0,31.0181,31.0577,31.0181,31.0445,43802.0
2015-08-13 14:00:00,47.04,47.09,47.04,47.08,7357.0,31.0511,31.0841,31.0511,31.0775,7357.0
2015-08-13 14:05:00,47.08,47.09,47.08,47.09,9953.0,31.0775,31.0841,31.0775,31.0841,9953.0
2015-08-13 14:10:00,47.09,47.09,47.05,47.05,18521.0,31.0841,31.0841,31.0577,31.0577,18521.0
2015-08-13 14:15:00,47.05,47.07,47.03,47.07,16244.0,31.0577,31.0709,31.0445,31.0709,16244.0
2015-08-13 14:20:00,47.06,47.06,47.05,47.05,4731.0,31.0643,31.0643,31.0577,31.0577,4731.0
2015-08-13 14:25:00,47.06,47.06,47.02,47.03,11755.0,31.0643,31.0643,31.0379,31.0445,11755.0
2015-08-13 14:30:00,47.03,47.06,47.03,47.04,23175.0,31.0445,31.0643,31.0445,31.0511,23175.0
2015-08-13 14:35:00,47.04,47.05,47.01,47.03,18189.0,31.0511,31.0577,31.0313,31.0445,18189.0
2015-08-13 14:40:00,47.03,47.04,47.01,47.03,27425.0,31.0445,31.0511,31.0313,31.0445,27425.0
2015-08-13 14:45:00,47.03,47.09,47.02,47.09,22807.0,31.0445,31.0841,31.0379,31.0841,22807.0
2015-08-13 14:50:00,47.08,47.11,47.05,47.05,13725.0,31.0775,31.0973,31.0577,31.0577,13725.0
2015-08-13 14:55:00,47.05,47.06,47.03,47.03,9719.0,31.0577,31.0643,31.0445,31.0445,9719.0
2015-08-13 15:00:00,47.03,47.05,46.95,46.95,22910.0,31.0445,31.0577,30.9917,30.9917,22910.0
2015-08-13 15:05:00,46.95,46.95,46.88,46.88,13617.0,30.9917,30.9917,30.9455,30.9455,13617.0
2015-08-13 15:10:00,46.89,46.92,46.86,46.92,20695.0,30.9521,30.9719,30.9323,30.9719,20695.0
2015-08-13 15:15:00,46.91,46.93,46.9,46.92,18605.0,30.9653,30.9785,30.9587,30.9719,18605.0
2015-08-13 15:20:00,46.92,46.97,46.91,46.92,43583.0,30.9719,31.0049,30.9653,30.9719,43583.0
2015-08-13 15:25:00,46.92,46.95,46.9,46.95,22406.0,30.9719,30.9917,30.9587,30.9917,22406.0
2015-08-13 15:30:00,46.95,46.96,46.89,46.94,57202.0,30.9917,30.9983,30.9521,30.9851,57202.0
2015-08-13 15:35:00,46.94,46.94,46.87,46.89,87167.0,30.9851,30.9851,30.9389,30.9521,87167.0
2015-08-13 15:40:00,46.88,46.91,46.86,46.86,66330.0,30.9455,30.9653,30.9323,30.9323,66330.0
2015-08-13 15:45:00,46.86,46.92,46.84,46.89,57437.0,30.9323,30.9719,30.9191,30.9521,57437.0
2015-08-13 15:50:00,46.89,46.89,46.85,46.87,60871.0,30.9521,30.9521,30.9257,30.9389,60871.0
2015-08-13 15:55:00,46.87,46.89,46.83,46.87,90095.0,30.9389,30.9521,30.9125,30.9389,90095.0
2015-08-14 09:30:00,46.73,46.92,46.69,46.87,39835.0,30.8465,30.9719,30.8201,30.9389,39835.0
2015-08-14 09:35:00,46.87,47.0,46.82,46.9,8497.0,30.9389,31.0247,30.9059,30.9587,8497.0
2015-08-14 09:40:00,46.91,47.04,46.88,47.04,11551.0,30.9653,31.0511,30.9455,31.0511,11551.0
2015-08-14 09:45:00,47.02,47.06,46.99,47.04,11744.0,31.0379,31.0643,31.0181,31.0511,11744.0
2015-08-14 09:50:00,47.06,47.12,47.05,47.06,12000.0,31.0643,31.1039,31.0577,31.0643,12000.0
2015-08-14 09:55:00,47.06,47.08,47.03,47.06,6341.0,31.0643,31.0775,31.0445,31.0643,6341.0
2015-08-14 10:00:00,47.1,47.14,47.07,47.1,9774.0,31.0907,31.1171,31.0709,31.0907,9774.0
2015-08-14 10:05:00,47.11,47.13,47.02,47.04,9414.0,31.0973,31.1105,31.0379,31.0511,9414.0
2015-08-14 10:10:00,47.04,47.05,46.97,47.02,10095.0,31.0511,31.0577,31.0049,31.0379,10095.0
2015-08-14 10:15:00,47.01,47.04,46.98,47.01,10870.0,31.0313,31.0511,31.0115,31.0313,10870.0
2015-08-14 10:20:00,47.01,47.08,47.0,47.08,6203.0,31.0313,31.0775,31.0247,31.0775,6203.0
2015-08-14 10:25:00,47.08,47.08,47.02,47.03,7807.0,31.0775,31.0775,31.0379,31.0445,7807.0
2015-08-14 10:30:00,47.03,47.12,47.03,47.08,22688.0,31.0445,31.1039,31.0445,31.0775,22688.0
2015-08-14 10:35:00,47.09,47.1,47.03,47.06,8262.0,31.0841,31.0907,31.0445,31.0643,8262.0
2015-08-14 10:40:00,47.07,47.1,47.05,47.1,21900.0,31.0709,31.0907,31.0577,31.0907,21900.0
2015-08-14 10:45:00,47.09,47.11,47.03,47.03,41360.0,31.0841,31.0973,31.0445,31.0445,41360.0
2015-08-14 10:50:00,47.04,47.06,47.0,47.06,12218.0,31.0511,31.0643,31.0247,31.0643,12218.0
2015-08-14 10:55:00,47.08,47.13,47.08,47.11,10618.0,31.0775,31.1105,31.0775,31.0973,10618.0
2015-08-14 11:00:00,47.09,47.1,47.06,47.06,7167.0,31.0841,31.0907,31.0643,31.0643,7167.0
2015-08-14 11:05:00,47.04,47.08,47.0,47.01,13940.0,31.0511,31.0775,31.0247,31.0313,13940.0
2015-08-14 11:10:00,47.0,47.0,46.98,46.99,10246.0,31.0247,31.0247,31.0115,31.0181,10246.0
2015-08-14 11:15:00,47.0,47.04,46.96,47.04,9848.0,31.0247,31.0511,30.9983,31.0511,9848.0
2015-08-14 11:20:00,47.04,47.07,47.03,47.06,6002.0,31.0511,31.0709,31.0445,31.0643,6002.0
2015-08-14 11:25:00,47.05,47.08,47.03,47.07,9407.0,31.0577,31.0775,31.0445,31.0709,9407.0
2015-08-14 11:30:00,47.05,47.05,47.02,47.02,12633.0,31.0577,31.0577,31.0379,31.0379,12633.0
2015-08-14 11:35:00,47.03,47.1,47.03,47.07,15832.0,31.0445,31.0907,31.0445,31.0709,15832.0
2015-08-14 11:40:00,47.09,47.14,47.08,47.11,10288.0,31.0841,31.1171,31.0775,31.0973,10288.0
2015-08-14 11:45:00,47.11,47.11,47.09,47.1,7965.0,31.0973,31.0973,31.0841,31.0907,7965.0
2015-08-14 11:50:00,47.1,47.18,47.09,47.17,752466.0,31.0907,31.1436,31.0841,31.1369,752466.0
2015-08-14 11:55:00,47.17,47.18,47.15,47.15,17924.0,31.1369,31.1436,31.1237,31.1237,17924.0
2015-08-14 12:00:00,47.15,47.17,47.14,47.15,10981.0,31.1237,31.1369,31.1171,31.1237,10981.0
2015-08-14 12:05:00,47.14,47.16,47.13,47.16,16360.0,31.1171,31.1303,31.1105,31.1303,16360.0
2015-08-14 12:10:00,47.16,47.17,47.14,47.16,13116.0,31.1303,31.1369,31.1171,31.1303,13116.0
2015-08-14 12:15:00,47.16,47.18,47.14,47.18,15209.0,31.1303,31.1436,31.1171,31.1436,15209.0
2015-08-14 12:20:00,47.18,47.19,47.15,47.17,10254.0,31.1436,31.1502,31.1237,31.1369,10254.0
2015-08-14 12:25:00,47.18,47.21,47.18,47.21,17937.0,31.1436,31.1634,31.1436,31.1634,17937.0
2015-08-14 12:30:00,47.21,47.3,47.21,47.3,10069.0,31.1634,31.2228,31.1634,31.2228,10069.0
2015-08-14 12:35:00,47.3,47.33,47.28,47.31,10800.0,31.2228,31.2426,31.2096,31.2294,10800.0
2015-08-14 12:40:00,47.3,47.3,47.26,47.27,9110.0,31.2228,31.2228,31.1964,31.203,9110.0
2015-08-14 12:45:00,47.26,47.26,47.17,47.18,15389.0,31.1964,31.1964,31.1369,31.1436,15389.0
2015-08-14 12:50:00,47.17,47.17,47.14,47.14,8032.0,31.1369,31.1369,31.1171,31.1171,8032.0
2015-08-14 12:55:00,47.14,47.2,47.14,47.2,5515.0,31.1171,31.1568,31.1171,31.1568,5515.0
2015-08-14 13:00:00,47.2,47.22,47.17,47.22,115424.0,31.1568,31.17,31.1369,31.17,115424.0
2015-08-14 13:05:00,47.22,47.26,47.21,47.25,96469.0,31.17,31.1964,31.1634,31.1898,96469.0
2015-08-14 13:10:00,47.26,47.26,47.23,47.25,34167.0,31.1964,31.1964,31.1766,31.1898,34167.0
2015-08-14 13:15:00,47.26,47.28,47.23,47.26,43752.0,31.1964,31.2096,31.1766,31.1964,43752.0
2015-08-14 13:20:00,47.27,47.31,47.25,47.31,13292.0,31.203,31.2294,31.1898,31.2294,13292.0
2015-08-14 13:25:00,47.3,47.31,47.25,47.27,14347.0,31.2228,31.2294,31.1898,31.203,14347.0
2015-08-14 13:30:00,47.27,47.27,47.23,47.24,12520.0,31.203,31.203,31.1766,31.1832,12520.0
2015-08-14 13:35:00,47.24,47.24,47.21,47.22,5414.0,31.1832,31.1832,31.1634,31.17,5414.0
2015-08-14 13:40:00,47.22,47.25,47.21,47.23,20554.0,31.17,31.1898,31.1634,31.1766,20554.0
2015-08-14 13:45:00,47.22,47.23,47.18,47.19,9175.0,31.17,31.1766,31.1436,31.1502,9175.0
2015-08-14 13:50:00,47.19,47.26,47.19,47.25,18862.0,31.1502,31.1964,31.1502,31.1898,18862.0
2015-08-14 13:55:00,47.25,47.25,47.21,47.22,6982.0,31.1898,31.1898,31.1634,31.17,6982.0
2015-08-14 14:00:00,47.23,47.25,47.22,47.25,7765.0,31.1766,31.1898,31.17,31.1898,7765.0
2015-08-14 14:05:00,47.25,47.26,47.18,47.21,17318.0,31.1898,31.1964,31.1436,31.1634,17318.0
2015-08-14 14:10:00,47.21,47.24,47.21,47.23,8214.0,31.1634,31.1832,31.1634,31.1766,8214.0
2015-08-14 14:15:00,47.24,47.24,47.22,47.22,8893.0,31.1832,31.1832,31.17,31.17,8893.0
2015-08-14 14:20:00,47.23,47.23,47.21,47.23,14220.0,31.1766,31.1766,31.1634,31.1766,14220.0
2015-08-14 14:25:00,47.24,47.24,47.21,47.22,6649.0,31.1832,31.1832,31.1634,31.17,6649.0
2015-08-14 14:30:00,47.22,47.29,47.2,47.29,17124.0,31.17,31.2162,31.1568,31.2162,17124.0
2015-08-14 14:35:00,47.29,47.29,47.25,47.29,11583.0,31.2162,31.2162,31.1898,31.2162,11583.0
2015-08-14 14:40:00,47.29,47.31,47.29,47.31,12384.0,31.2162,31.2294,31.2162,31.2294,12384.0
2015-08-14 14:45:00,47.31,47.35,47.31,47.32,8730.0,31.2294,31.2558,31.2294,31.236,8730.0
2015-08-14 14:50:00,47.31,47.31,47.26,47.3,22312.0,31.2294,31.2294,31.1964,31.2228,22312.0
2015-08-14 14:55:00,47.3,47.33,47.3,47.33,18774.0,31.2228,31.2426,31.2228,31.2426,18774.0
2015-08-14 15:00:00,47.32,47.34,47.31,47.32,18753.0,31.236,31.2492,31.2294,31.236,18753.0
2015-08-14 15:05:00,47.3,47.34,47.29,47.32,26239.0,31.2228,31.2492,31.2162,31.236,26239.0
2015-08-14 15:10:00,47.32,47.35,47.32,47.34,21703.0,31.236,31.2558,31.236,31.2492,21703.0
2015-08-14 15:15:00,47.34,47.42,47.34,47.41,22164.0,31.2492,31.302,31.2492,31.2954,22164.0
2015-08-14 15:20:00,47.41,47.42,47.38,47.38,56162.0,31.2954,31.302,31.2756,31.2756,56162.0
2015-08-14 15:25:00,47.38,47.38,47.34,47.37,37721.0,31.2756,31.2756,31.2492,31.269,37721.0
2015-08-14 15:30:00,47.36,47.38,47.35,47.37,22765.0,31.2624,31.2756,31.2558,31.269,22765.0
2015-08-14 15:35:00,47.36,47.36,47.31,47.32,32875.0,31.2624,31.2624,31.2294,31.236,32875.0
2015-08-14 15:40:00,47.31,47.32,47.27,47.32,33817.0,31.2294,31.236,31.203,31.236,33817.0
2015-08-14 15:45:00,47.31,47.36,47.3,47.32,57163.0,31.2294,31.2624,31.2228,31.236,57163.0
2015-08-14 15:50:00,47.33,47.34,47.31,47.33,52133.0,31.2426,31.2492,31.2294,31.2426,52133.0
2015-08-14 15:55:00,47.33,47.33,47.29,47.32,131062.0,31.2426,31.2426,31.2162,31.236,131062.0
2015-08-17 09:30:00,47.25,47.37,47.05,47.12,35056.0,31.1898,31.269,31.0577,31.1039,35056.0
2015-08-17 09:35:00,47.05,47.1,47.01,47.09,5396.0,31.0577,31.0907,31.0313,31.0841,5396.0
2015-08-17 09:40:00,47.11,47.15,47.08,47.1,3715.0,31.0973,31.1237,31.0775,31.0907,3715.0
2015-08-17 09:45:00,47.11,47.14,47.1,47.13,8322.0,31.0973,31.1171,31.0907,31.1105,8322.0
2015-08-17 09:50:00,47.13,47.15,47.12,47.12,3832.0,31.1105,31.1237,31.1039,31.1039,3832.0
2015-08-17 09:55:00,47.1,47.15,47.09,47.14,9279.0,31.0907,31.1237,31.0841,31.1171,9279.0
2015-08-17 10:00:00,47.14,47.17,47.07,47.16,12282.0,31.1171,31.1369,31.0709,31.1303,12282.0
2015-08-17 10:05:00,47.17,47.24,47.16,47.21,7663.0,31.1369,31.1832,31.1303,31.1634,7663.0
2015-08-17 10:10:00,47.22,47.38,47.22,47.34,8163.0,31.17,31.2756,31.17,31.2492,8163.0
2015-08-17 10:15:00,47.35,47.5,47.34,47.46,10330.0,31.2558,31.3548,31.2492,31.3284,10330.0
2015-08-17 10:20:00,47.47,47.55,47.46,47.49,19486.0,31.335,31.3878,31.3284,31.3482,19486.0
2015-08-17 10:25:00,47.48,47.5,47.44,47.48,9443.0,31.3416,31.3548,31.3152,31.3416,9443.0
2015-08-17 10:30:00,47.47,47.53,47.45,47.48,10200.0,31.335,31.3746,31.3218,31.3416,10200.0
2015-08-17 10:35:00,47.48,47.51,47.4,47.41,9826.0,31.3416,31.3614,31.2888,31.2954,9826.0
2015-08-17 10:40:00,47.4,47.44,47.4,47.42,7450.0,31.2888,31.3152,31.2888,31.302,7450.0
2015-08-17 10:45:00,47.42,47.5,47.42,47.48,11581.0,31.302,31.3548,31.302,31.3416,11581.0
2015-08-17 10:50:00,47.5,47.57,47.47,47.55,16958.0,31.3548,31.401,31.335,31.3878,16958.0
2015-08-17 10:55:00,47.56,47.57,47.52,47.57,24931.0,31.3944,31.401,31.368,31.401,24931.0
2015-08-17 11:00:00,47.57,47.58,47.55,47.58,24222.0,31.401,31.4076,31.3878,31.4076,24222.0
2015-08-17 11:05:00,47.57,47.62,47.56,47.62,14616.0,31.401,31.434,31.3944,31.434,14616.0
2015-08-17 11:10:00,47.62,47.65,47.61,47.64,11508.0,31.434,31.4538,31.4274,31.4472,11508.0
2015-08-17 11:15:00,47.64,47.65,47.57,47.57,15284.0,31.4472,31.4538,31.401,31.401,15284.0
2015-08-17 11:20:00,47.59,47.59,47.55,47.58,10177.0,31.4142,31.4142,31.3878,31.4076,10177.0
2015-08-17 11:25:00,47.59,47.61,47.55,47.56,13347.0,31.4142,31.4274,31.3878,31.3944,13347.0
2015-08-17 11:30:00,47.57,47.58,47.54,47.55,9350.0,31.401,31.4076,31.3812,31.3878,9350.0
2015-08-17 11:35:00,47.55,47.58,47.54,47.55,7720.0,31.3878,31.4076,31.3812,31.3878,7720.0
2015-08-17 11:40:00,47.56,47.58,47.55,47.55,8337.0,31.3944,31.4076,31.3878,31.3878,8337.0
2015-08-17 11:45:00,47.56,47.59,47.54,47.55,20054.0,31.3944,31.4142,31.3812,31.3878,20054.0
2015-08-17 11:50:00,47.55,47.58,47.51,47.55,21027.0,31.3878,31.4076,31.3614,31.3878,21027.0
2015-08-17 11:55:00,47.55,47.56,47.52,47.56,4014.0,31.3878,31.3944,31.368,31.3944,4014.0
2015-08-17 12:00:00,47.57,47.62,47.57,47.61,7237.0,31.401,31.434,31.401,31.4274,7237.0
2015-08-17 12:05:00,47.61,47.69,47.61,47.66,15890.0,31.4274,31.4802,31.4274,31.4604,15890.0
2015-08-17 12:10:00,47.66,47.7,47.65,47.65,8937.0,31.4604,31.4868,31.4538,31.4538,8937.0
2015-08-17 12:15:00,47.65,47.67,47.6,47.6,8486.0,31.4538,31.467,31.4208,31.4208,8486.0
2015-08-17 12:20:00,47.59,47.62,47.58,47.58,16316.0,31.4142,31.434,31.4076,31.4076,16316.0
2015-08-17 12:25:00,47.58,47.63,47.58,47.63,6868.0,31.4076,31.4406,31.4076,31.4406,6868.0
2015-08-17 12:30:00,47.64,47.68,47.63,47.66,7867.0,31.4472,31.4736,31.4406,31.4604,7867.0
2015-08-17 12:35:00,47.66,47.74,47.66,47.73,13683.0,31.4604,31.5132,31.4604,31.5066,13683.0
2015-08-17 12:40:00,47.74,47.74,47.71,47.71,7576.0,31.5132,31.5132,31.4934,31.4934,7576.0
2015-08-17 12:45:00,47.71,47.72,47.68,47.72,7201.0,31.4934,31.5,31.4736,31.5,7201.0
2015-08-17 12:50:00,47.72,47.76,47.71,47.76,5857.0,31.5,31.5264,31.4934,31.5264,5857.0
2015-08-17 12:55:00,47.76,47.81,47.76,47.8,12784.0,31.5264,31.5594,31.5264,31.5528,12784.0
2015-08-17 13:00:00,47.8,47.85,47.8,47.85,12846.0,31.5528,31.5858,31.5528,31.5858,12846.0
2015-08-17 13:05:00,47.84,47.87,47.83,47.85,12362.0,31.5792,31.599,31.5726,31.5858,12362.0
2015-08-17 13:10:00,47.85,47.89,47.84,47.88,31659.0,31.5858,31.6122,31.5792,31.6056,31659.0
2015-08-17 13:15:00,47.88,47.93,47.88,47.93,14322.0,31.6056,31.6386,31.6056,31.6386,14322.0
2015-08-17 13:20:00,47.93,47.94,47.89,47.93,13619.0,31.6386,31.6452,31.6122,31.6386,13619.0
2015-08-17 13:25:00,47.93,47.99,47.9,47.98,15848.0,31.6386,31.6782,31.6188,31.6716,15848.0
2015-08-17 13:30:00,47.99,48.01,47.95,47.97,33490.0,31.6782,31.6914,31.6518,31.665,33490.0
2015-08-17 13:35:00,47.97,47.99,47.93,47.97,23723.0,31.665,31.6782,31.6386,31.665,23723.0
2015-08-17 13:40:00,47.97,48.0,47.96,47.98,31391.0,31.665,31.6848,31.6584,31.6716,31391.0
2015-08-17 13:45:00,47.98,48.01,47.97,47.98,51411.0,31.6716,31.6914,31.665,31.6716,51411.0
2015-08-17 13:50:00,47.98,47.98,47.87,47.95,90421.0,31.6716,31.6716,31.599,31.6518,90421.0
2015-08-17 13:55:00,47.94,47.97,47.92,47.93,12427.0,31.6452,31.665,31.632,31.6386,12427.0
2015-08-17 14:00:00,47.92,47.97,47.91,47.97,22563.0,31.632,31.665,31.6254,31.665,22563.0
2015-08-17 14:05:00,47.96,48.02,47.96,48.0,47589.0,31.6584,31.698,31.6584,31.6848,47589.0
2015-08-17 14:10:00,48.01,48.03,47.97,47.99,30954.0,31.6914,31.7046,31.665,31.6782,30954.0
2015-08-17 14:15:00,47.98,48.01,47.93,48.01,26919.0,31.6716,31.6914,31.6386,31.6914,26919.0
2015-08-17 14:20:00,48.01,48.03,47.99,48.02,25976.0,31.6914,31.7046,31.6782,31.698,25976.0
2015-08-17 14:25:00,48.02,48.06,47.99,48.01,31552.0,31.698,31.7244,31.6782,31.6914,31552.0
2015-08-17 14:30:00,47.99,48.01,47.98,48.0,21907.0,31.6782,31.6914,31.6716,31.6848,21907.0
2015-08-17 14:35:00,48.0,48.01,47.96,48.01,33628.0,31.6848,31.6914,31.6584,31.6914,33628.0
2015-08-17 14:40:00,48.02,48.06,47.97,47.97,90847.0,31.698,31.7244,31.665,31.665,90847.0
2015-08-17 14:45:00,47.98,48.06,47.94,48.05,90802.0,31.6716,31.7244,31.6452,31.7178,90802.0
2015-08-17 14:50:00,48.06,48.08,47.99,48.04,37513.0,31.7244,31.7376,31.6782,31.7112,37513.0
2015-08-17 14:55:00,48.04,48.1,48.03,48.05,21870.0,31.7112,31.7508,31.7046,31.7178,21870.0
2015-08-17 15:00:00,48.06,48.06,48.03,48.03,11961.0,31.7244,31.7244,31.7046,31.7046,11961.0
2015-08-17 15:05:00,48.04,48.1,48.04,48.09,24314.0,31.7112,31.7508,31.7112,31.7442,24314.0
2015-08-17 15:10:00,48.09,48.1,48.04,48.09,32050.0,31.7442,31.7508,31.7112,31.7442,32050.0
2015-08-17 15:15:00,48.09,48.12,48.07,48.12,52399.0,31.7442,31.764,31.731,31.764,52399.0
2015-08-17 15:20:00,48.11,48.15,48.09,48.14,40094.0,31.7574,31.7838,31.7442,31.7772,40094.0
2015-08-17 15:25:00,48.15,48.21,48.12,48.18,91241.0,31.7838,31.8235,31.764,31.8037,91241.0
2015-08-17 15:30:00,48.18,48.19,48.13,48.14,33671.0,31.8037,31.8103,31.7706,31.7772,33671.0
2015-08-17 15:35:00,48.13,48.18,48.09,48.1,38172.0,31.7706,31.8037,31.7442,31.7508,38172.0
2015-08-17 15:40:00,48.11,48.12,48.09,48.1,45906.0,31.7574,31.764,31.7442,31.7508,45906.0
2015-08-17 15:45:00,48.1,48.11,48.09,48.11,26393.0,31.7508,31.7574,31.7442,31.7574,26393.0
2015-08-17 15:50:00,48.1,48.13,48.1,48.12,51944.0,31.7508,31.7706,31.7508,31.764,51944.0
2015-08-17 15:55:00,48.13,48.17,48.12,48.17,121945.0,31.7706,31.797,31.764,31.797,121945.0
2015-08-18 09:30:00,47.85,47.96,47.68,47.85,70249.0,31.5858,31.6584,31.4736,31.5858,70249.0
2015-08-18 09:35:00,47.83,47.86,47.69,47.69,34949.0,31.5726,31.5924,31.4802,31.4802,34949.0
2015-08-18 09:40:00,47.7,47.72,47.56,47.62,34928.0,31.4868,31.5,31.3944,31.434,34928.0
2015-08-18 09:45:00,47.62,47.93,47.62,47.86,49394.0,31.434,31.6386,31.434,31.5924,49394.0
2015-08-18 09:50:00,47.86,47.92,47.72,47.75,29498.0,31.5924,31.632,31.5,31.5198,29498.0
2015-08-18 09:55:00,47.75,47.75,47.66,47.66,20327.0,31.5198,31.5198,31.4604,31.4604,20327.0
2015-08-18 10:00:00,47.66,47.72,47.57,47.72,23633.0,31.4604,31.5,31.401,31.5,23633.0
2015-08-18 10:05:00,47.71,47.78,47.64,47.76,35835.0,31.4934,31.5396,31.4472,31.5264,35835.0
2015-08-18 10:10:00,47.76,47.77,47.69,47.7,20552.0,31.5264,31.533,31.4802,31.4868,20552.0
2015-08-18 10:15:00,47.71,47.74,47.66,47.73,27353.0,31.4934,31.5132,31.4604,31.5066,27353.0
2015-08-18 10:20:00,47.74,47.75,47.65,47.71,27513.0,31.5132,31.5198,31.4538,31.4934,27513.0
2015-08-18 10:25:00,47.71,47.76,47.69,47.7,16769.0,31.4934,31.5264,31.4802,31.4868,16769.0
2015-08-18 10:30:00,47.69,47.86,47.69,47.81,40693.0,31.4802,31.5924,31.4802,31.5594,40693.0
2015-08-18 10:35:00,47.8,47.82,47.74,47.79,24010.0,31.5528,31.566,31.5132,31.5462,24010.0
2015-08-18 10:40:00,47.79,47.79,47.65,47.69,39219.0,31.5462,31.5462,31.4538,31.4802,39219.0
2015-08-18 10:45:00,47.69,47.79,47.68,47.73,45392.0,31.4802,31.5462,31.4736,31.5066,45392.0
2015-08-18 10:50:00,47.74,47.76,47.71,47.76,12483.0,31.5132,31.5264,31.4934,31.5264,12483.0
2015-08-18 10:55:00,47.76,47.84,47.75,47.83,26219.0,31.5264,31.5792,31.5198,31.5726,26219.0
2015-08-18 11:00:00,47.82,47.83,47.76,47.76,21791.0,31.566,31.5726,31.5264,31.5264,21791.0
2015-08-18 11:05:00,47.76,47.76,47.67,47.7,21171.0,31.5264,31.5264,31.467,31.4868,21171.0
2015-08-18 11:10:00,47.69,47.74,47.67,47.69,21849.0,31.4802,31.5132,31.467,31.4802,21849.0
2015-08-18 11:15:00,47.68,47.68,47.63,47.63,10699.0,31.4736,31.4736,31.4406,31.4406,10699.0
2015-08-18 11:20:00,47.62,47.69,47.62,47.68,16757.0,31.434,31.4802,31.434,31.4736,16757.0
2015-08-18 11:25:00,47.68,47.75,47.66,47.73,18608.0,31.4736,31.5198,31.4604,31.5066,18608.0
2015-08-18 11:30:00,47.72,47.72,47.67,47.7,25081.0,31.5,31.5,31.467,31.4868,25081.0
2015-08-18 11:35:00,47.69,47.7,47.66,47.67,10510.0,31.4802,31.4868,31.4604,31.467,10510.0
2015-08-18 11:40:00,47.67,47.67,47.65,47.66,6215.0,31.467,31.467,31.4538,31.4604,6215.0
2015-08-18 11:45:00,47.67,47.67,47.59,47.6,22265.0,31.467,31.467,31.4142,31.4208,22265.0
2015-08-18 11:50:00,47.6,47.6,47.58,47.59,14403.0,31.4208,31.4208,31.4076,31.4142,14403.0
2015-08-18 11:55:00,47.59,47.59,47.54,47.55,16959.0,31.4142,31.4142,31.3812,31.3878,16959.0
2015-08-18 12:00:00,47.54,47.57,47.54,47.57,7198.0,31.3812,31.401,31.3812,31.401,7198.0
2015-08-18 12:05:00,47.57,47.57,47.55,47.57,9485.0,31.401,31.401,31.3878,31.401,9485.0
2015-08-18 12:10:00,47.57,47.62,47.57,47.62,13237.0,31.401,31.434,31.401,31.434,13237.0
2015-08-18 12:15:00,47.63,47.65,47.62,47.64,12571.0,31.4406,31.4538,31.434,31.4472,12571.0
2015-08-18 12:20:00,47.64,47.65,47.63,47.65,5994.0,31.4472,31.4538,31.4406,31.4538,5994.0
2015-08-18 12:25:00,47.65,47.74,47.65,47.74,9841.0,31.4538,31.5132,31.4538,31.5132,9841.0
2015-08-18 12:30:00,47.74,47.75,47.72,47.74,17802.0,31.5132,31.5198,31.5,31.5132,17802.0
2015-08-18 12:35:00,47.74,47.8,47.73,47.79,14268.0,31.5132,31.5528,31.5066,31.5462,14268.0
2015-08-18 12:40:00,47.8,47.83,47.79,47.82,6178.0,31.5528,31.5726,31.5462,31.566,6178.0
2015-08-18 12:45:00,47.82,47.92,47.81,47.86,69212.0,31.566,31.632,31.5594,31.5924,69212.0
2015-08-18 12:50:00,47.87,47.87,47.83,47.84,8081.0,31.599,31.599,31.5726,31.5792,8081.0
2015-08-18 12:55:00,47.84,47.84,47.79,47.79,9376.0,31.5792,31.5792,31.5462,31.5462,9376.0
2015-08-18 13:00:00,47.79,47.79,47.75,47.76,10265.0,31.5462,31.5462,31.5198,31.5264,10265.0
2015-08-18 13:05:00,47.76,47.79,47.75,47.77,14080.0,31.5264,31.5462,31.5198,31.533,14080.0
2015-08-18 13:10:00,47.78,47.78,47.74,47.75,9834.0,31.5396,31.5396,31.5132,31.5198,9834.0
2015-08-18 13:15:00,47.75,47.81,47.74,47.81,11256.0,31.5198,31.5594,31.5132,31.5594,11256.0
2015-08-18 13:20:00,47.81,47.81,47.79,47.8,4612.0,31.5594,31.5594,31.5462,31.5528,4612.0
2015-08-18 13:25:00,47.8,47.81,47.78,47.8,15676.0,31.5528,31.5594,31.5396,31.5528,15676.0
2015-08-18 13:30:00,47.8,47.8,47.73,47.75,12291.0,31.5528,31.5528,31.5066,31.5198,12291.0
2015-08-18 13:35:00,47.75,47.77,47.73,47.77,11699.0,31.5198,31.533,31.5066,31.533,11699.0
2015-08-18 13:40:00,47.77,47.79,47.77,47.78,6714.0,31.533,31.5462,31.533,31.5396,6714.0
2015-08-18 13:45:00,47.78,47.78,47.73,47.73,12396.0,31.5396,31.5396,31.5066,31.5066,12396.0
2015-08-18 13:50:00,47.73,47.76,47.71,47.76,12794.0,31.5066,31.5264,31.4934,31.5264,12794.0
2015-08-18 13:55:00,47.76,47.76,47.74,47.75,10793.0,31.5264,31.5264,31.5132,31.5198,10793.0
2015-08-18 14:00:00,47.74,47.75,47.73,47.74,21263.0,31.5132,31.5198,31.5066,31.5132,21263.0
2015-08-18 14:05:00,47.74,47.76,47.74,47.74,8594.0,31.5132,31.5264,31.5132,31.5132,8594.0
2015-08-18 14:10:00,47.75,47.76,47.71,47.72,24323.0,31.5198,31.5264,31.4934,31.5,24323.0
2015-08-18 14:15:00,47.71,47.72,47.66,47.66,18301.0,31.4934,31.5,31.4604,31.4604,18301.0
2015-08-18 14:20:00,47.66,47.66,47.62,47.62,7214.0,31.4604,31.4604,31.434,31.434,7214.0
2015-08-18 14:25:00,47.63,47.63,47.6,47.62,26684.0,31.4406,31.4406,31.4208,31.434,26684.0
2015-08-18 14:30:00,47.62,47.66,47.61,47.65,6821.0,31.434,31.4604,31.4274,31.4538,6821.0
2015-08-18 14:35:00,47.65,47.68,47.64,47.67,21629.0,31.4538,31.4736,31.4472,31.467,21629.0
2015-08-18 14:40:00,47.67,47.67,47.64,47.64,11065.0,31.467,31.467,31.4472,31.4472,11065.0
2015-08-18 14:45:00,47.65,47.67,47.64,47.66,13922.0,31.4538,31.467,31.4472,31.4604,13922.0
2015-08-18 14:50:00,47.66,47.66,47.61,47.61,10501.0,31.4604,31.4604,31.4274,31.4274,10501.0
2015-08-18 14:55:00,47.61,47.63,47.59,47.61,21602.0,31.4274,31.4406,31.4142,31.4274,21602.0
2015-08-18 15:00:00,47.61,47.67,47.61,47.63,38669.0,31.4274,31.467,31.4274,31.4406,38669.0
2015-08-18 15:05:00,47.64,47.64,47.6,47.6,23978.0,31.4472,31.4472,31.4208,31.4208,23978.0
2015-08-18 15:10:00,47.61,47.62,47.58,47.6,21088.0,31.4274,31.434,31.4076,31.4208,21088.0
2015-08-18 15:15:00,47.6,47.65,47.59,47.64,43823.0,31.4208,31.4538,31.4142,31.4472,43823.0
2015-08-18 15:20:00,47.65,47.66,47.62,47.63,41078.0,31.4538,31.4604,31.434,31.4406,41078.0
2015-08-18 15:25:00,47.61,47.65,47.61,47.65,18139.0,31.4274,31.4538,31.4274,31.4538,18139.0
2015-08-18 15:30:00,47.65,47.66,47.6,47.61,19469.0,31.4538,31.4604,31.4208,31.4274,19469.0
2015-08-18 15:35:00,47.61,47.64,47.6,47.62,22751.0,31.4274,31.4472,31.4208,31.434,22751.0
2015-08-18 15:40:00,47.61,47.63,47.58,47.6,31446.0,31.4274,31.4406,31.4076,31.4208,31446.0
2015-08-18 15:45:00,47.6,47.64,47.58,47.64,40515.0,31.4208,31.4472,31.4076,31.4472,40515.0
2015-08-18 15:50:00,47.64,47.64,47.58,47.6,39940.0,31.4472,31.4472,31.4076,31.4208,39940.0
2015-08-18 15:55:00,47.6,47.64,47.59,47.6,111651.0,31.4208,31.4472,31.4142,31.4208,111651.0
2015-08-19 09:30:00,47.33,47.36,47.01,47.14,44435.0,31.2426,31.2624,31.0313,31.1171,44435.0
2015-08-19 09:35:00,47.07,47.08,46.96,46.98,21208.0,31.0709,31.0775,30.9983,31.0115,21208.0
2015-08-19 09:40:00,46.98,47.04,46.9,46.94,24545.0,31.0115,31.0511,30.9587,30.9851,24545.0
2015-08-19 09:45:00,46.96,46.96,46.88,46.89,12954.0,30.9983,30.9983,30.9455,30.9521,12954.0
2015-08-19 09:50:00,46.89,47.02,46.86,47.02,11536.0,30.9521,31.0379,30.9323,31.0379,11536.0
2015-08-19 09:55:00,47.03,47.04,46.93,46.96,19447.0,31.0445,31.0511,30.9785,30.9983,19447.0
2015-08-19 10:00:00,46.96,47.03,46.93,47.01,8296.0,30.9983,31.0445,30.9785,31.0313,8296.0
2015-08-19 10:05:00,47.01,47.04,46.98,46.99,18891.0,31.0313,31.0511,31.0115,31.0181,18891.0
2015-08-19 10:10:00,46.99,47.02,46.95,46.95,16829.0,31.0181,31.0379,30.9917,30.9917,16829.0
2015-08-19 10:15:00,46.95,46.96,46.86,46.89,23130.0,30.9917,30.9983,30.9323,30.9521,23130.0
2015-08-19 10:20:00,46.89,46.9,46.86,46.89,35890.0,30.9521,30.9587,30.9323,30.9521,35890.0
2015-08-19 10:25:00,46.89,46.92,46.87,46.91,23959.0,30.9521,30.9719,30.9389,30.9653,23959.0
2015-08-19 10:30:00,46.9,46.91,46.81,46.83,46548.0,30.9587,30.9653,30.8993,30.9125,46548.0
2015-08-19 10:35:00,46.83,46.83,46.71,46.73,27648.0,30.9125,30.9125,30.8333,30.8465,27648.0
2015-08-19 10:40:00,46.75,46.78,46.63,46.64,18504.0,30.8597,30.8795,30.7805,30.7871,18504.0
2015-08-19 10:45:00,46.64,46.68,46.6,46.64,14686.0,30.7871,30.8135,30.7607,30.7871,14686.0
2015-08-19 10:50:00,46.64,46.68,46.64,46.66,12940.0,30.7871,30.8135,30.7871,30.8003,12940.0
2015-08-19 10:55:00,46.65,46.68,46.64,46.66,25837.0,30.7937,30.8135,30.7871,30.8003,25837.0
2015-08-19 11:00:00,46.66,46.77,46.66,46.74,21370.0,30.8003,30.8729,30.8003,30.8531,21370.0
2015-08-19 11:05:00,46.73,46.76,46.71,46.76,15641.0,30.8465,30.8663,30.8333,30.8663,15641.0
2015-08-19 11:10:00,46.77,46.85,46.77,46.84,14761.0,30.8729,30.9257,30.8729,30.9191,14761.0
2015-08-19 11:15:00,46.84,46.85,46.81,46.82,10400.0,30.9191,30.9257,30.8993,30.9059,10400.0
2015-08-19 11:20:00,46.82,46.82,46.72,46.74,10381.0,30.9059,30.9059,30.8399,30.8531,10381.0
2015-08-19 11:25:00,46.73,46.73,46.67,46.68,7550.0,30.8465,30.8465,30.8069,30.8135,7550.0
2015-08-19 11:30:00,46.67,46.69,46.65,46.67,12618.0,30.8069,30.8201,30.7937,30.8069,12618.0
2015-08-19 11:35:00,46.67,46.76,46.67,46.76,10761.0,30.8069,30.8663,30.8069,30.8663,10761.0
2015-08-19 11:40:00,46.77,46.78,46.74,46.75,26876.0,30.8729,30.8795,30.8531,30.8597,26876.0
2015-08-19 11:45:00,46.74,46.75,46.68,46.68,16014.0,30.8531,30.8597,30.8135,30.8135,16014.0
2015-08-19 11:50:00,46.69,46.7,46.67,46.69,5367.0,30.8201,30.8267,30.8069,30.8201,5367.0
2015-08-19 11:55:00,46.7,46.79,46.69,46.78,13964.0,30.8267,30.8861,30.8201,30.8795,13964.0
2015-08-19 12:00:00,46.79,46.8,46.76,46.77,13629.0,30.8861,30.8927,30.8663,30.8729,13629.0
2015-08-19 12:05:00,46.78,46.81,46.77,46.81,7964.0,30.8795,30.8993,30.8729,30.8993,7964.0
2015-08-19 12:10:00,46.8,46.82,46.79,46.81,6838.0,30.8927,30.9059,30.8861,30.8993,6838.0
2015-08-19 12:15:00,46.79,46.79,46.74,46.75,13304.0,30.8861,30.8861,30.8531,30.8597,13304.0
2015-08-19 12:20:00,46.76,46.77,46.72,46.77,22649.0,30.8663,30.8729,30.8399,30.8729,22649.0
2015-08-19 12:25:00,46.76,46.78,46.74,46.77,14591.0,30.8663,30.8795,30.8531,30.8729,14591.0
2015-08-19 12:30:00,46.78,46.83,46.77,46.83,5187.0,30.8795,30.9125,30.8729,30.9125,5187.0
2015-08-19 12:35:00,46.85,46.87,46.81,46.82,6505.0,30.9257,30.9389,30.8993,30.9059,6505.0
2015-08-19 12:40:00,46.82,46.87,46.81,46.81,7305.0,30.9059,30.9389,30.8993,30.8993,7305.0
2015-08-19 12:45:00,46.81,46.84,46.8,46.8,8825.0,30.8993,30.9191,30.8927,30.8927,8825.0
2015-08-19 12:50:00,46.81,46.82,46.76,46.8,11401.0,30.8993,30.9059,30.8663,30.8927,11401.0
2015-08-19 12:55:00,46.8,46.8,46.76,46.77,61812.0,30.8927,30.8927,30.8663,30.8729,61812.0
2015-08-19 13:00:00,46.77,46.8,46.74,46.8,15606.0,30.8729,30.8927,30.8531,30.8927,15606.0
2015-08-19 13:05:00,46.81,46.81,46.77,46.81,12245.0,30.8993,30.8993,30.8729,30.8993,12245.0
2015-08-19 13:10:00,46.8,46.99,46.8,46.94,23060.0,30.8927,31.0181,30.8927,30.9851,23060.0
2015-08-19 13:15:00,46.94,46.94,46.85,46.92,16965.0,30.9851,30.9851,30.9257,30.9719,16965.0
2015-08-19 13:20:00,46.92,46.97,46.89,46.93,24997.0,30.9719,31.0049,30.9521,30.9785,24997.0
2015-08-19 13:25:00,46.94,46.94,46.88,46.88,8755.0,30.9851,30.9851,30.9455,30.9455,8755.0
2015-08-19 13:30:00,46.87,46.9,46.87,46.9,5145.0,30.9389,30.9587,30.9389,30.9587,5145.0
2015-08-19 13:35:00,46.9,46.94,46.86,46.89,13677.0,30.9587,30.9851,30.9323,30.9521,13677.0
2015-08-19 13:40:00,46.9,46.98,46.89,46.96,10516.0,30.9587,31.0115,30.9521,30.9983,10516.0
2015-08-19 13:45:00,46.96,47.07,46.94,47.02,9100.0,30.9983,31.0709,30.9851,31.0379,9100.0
2015-08-19 13:50:00,47.01,47.02,46.97,47.01,11681.0,31.0313,31.0379,31.0049,31.0313,11681.0
2015-08-19 13:55:00,47.01,47.01,46.94,46.96,8600.0,31.0313,31.0313,30.9851,30.9983,8600.0
2015-08-19 14:00:00,46.96,47.06,46.96,47.04,14246.0,30.9983,31.0643,30.9983,31.0511,14246.0
2015-08-19 14:05:00,47.05,47.14,47.05,47.13,13511.0,31.0577,31.1171,31.0577,31.1105,13511.0
2015-08-19 14:10:00,47.13,47.28,47.13,47.21,19938.0,31.1105,31.2096,31.1105,31.1634,19938.0
2015-08-19 14:15:00,47.2,47.23,47.15,47.2,13217.0,31.1568,31.1766,31.1237,31.1568,13217.0
2015-08-19 14:20:00,47.2,47.23,47.19,47.2,10640.0,31.1568,31.1766,31.1502,31.1568,10640.0
2015-08-19 14:25:00,47.19,47.2,47.16,47.18,11614.0,31.1502,31.1568,31.1303,31.1436,11614.0
2015-08-19 14:30:00,47.19,47.22,47.14,47.15,13058.0,31.1502,31.17,31.1171,31.1237,13058.0
2015-08-19 14:35:00,47.17,47.18,47.14,47.15,21368.0,31.1369,31.1436,31.1171,31.1237,21368.0
2015-08-19 14:40:00,47.15,47.16,47.08,47.08,15424.0,31.1237,31.1303,31.0775,31.0775,15424.0
2015-08-19 14:45:00,47.08,47.13,47.05,47.13,13815.0,31.0775,31.1105,31.0577,31.1105,13815.0
2015-08-19 14:50:00,47.13,47.13,47.05,47.05,11332.0,31.1105,31.1105,31.0577,31.0577,11332.0
2015-08-19 14:55:00,47.05,47.05,46.96,47.0,10390.0,31.0577,31.0577,30.9983,31.0247,10390.0
2015-08-19 15:00:00,47.0,47.02,46.94,47.0,24062.0,31.0247,31.0379,30.9851,31.0247,24062.0
2015-08-19 15:05:00,47.01,47.05,47.0,47.05,16300.0,31.0313,31.0577,31.0247,31.0577,16300.0
2015-08-19 15:10:00,47.05,47.11,47.05,47.07,33351.0,31.0577,31.0973,31.0577,31.0709,33351.0
2015-08-19 15:15:00,47.07,47.12,47.03,47.09,34163.0,31.0709,31.1039,31.0445,31.0841,34163.0
2015-08-19 15:20:00,47.09,47.18,47.09,47.18,32635.0,31.0841,31.1436,31.0841,31.1436,32635.0
2015-08-19 15:25:00,47.19,47.2,47.17,47.17,30511.0,31.1502,31.1568,31.1369,31.1369,30511.0
2015-08-19 15:30:00,47.17,47.18,47.12,47.14,31557.0,31.1369,31.1436,31.1039,31.1171,31557.0
2015-08-19 15:35:00,47.14,47.15,47.05,47.07,34973.0,31.1171,31.1237,31.0577,31.0709,34973.0
2015-08-19 15:40:00,47.06,47.2,47.05,47.18,49032.0,31.0643,31.1568,31.0577,31.1436,49032.0
2015-08-19 15:45:00,47.17,47.21,47.16,47.19,45199.0,31.1369,31.1634,31.1303,31.1502,45199.0
2015-08-19 15:50:00,47.18,47.2,47.14,47.2,61478.0,31.1436,31.1568,31.1171,31.1568,61478.0
2015-08-19 15:55:00,47.18,47.18,47.03,47.03,126286.0,31.1436,31.1436,31.0445,31.0445,126286.0
2015-08-20 09:30:00,46.66,46.66,46.37,46.39,61985.0,30.8003,30.8003,30.6089,30.6221,61985.0
2015-08-20 09:35:00,46.36,46.46,46.34,46.42,13694.0,30.6023,30.6683,30.5891,30.6419,13694.0
2015-08-20 09:40:00,46.41,46.51,46.41,46.46,11237.0,30.6353,30.7013,30.6353,30.6683,11237.0
2015-08-20 09:45:00,46.44,46.54,46.38,46.45,35423.0,30.6551,30.7211,30.6155,30.6617,35423.0
2015-08-20 09:50:00,46.46,46.46,46.38,46.45,16627.0,30.6683,30.6683,30.6155,30.6617,16627.0
2015-08-20 09:55:00,46.46,46.46,46.34,46.4,19160.0,30.6683,30.6683,30.5891,30.6287,19160.0
2015-08-20 10:00:00,46.43,46.44,46.35,46.37,13903.0,30.6485,30.6551,30.5957,30.6089,13903.0
2015-08-20 10:05:00,46.35,46.37,46.26,46.26,27294.0,30.5957,30.6089,30.5363,30.5363,27294.0
2015-08-20 10:10:00,46.26,46.3,46.21,46.29,19549.0,30.5363,30.5627,30.5033,30.5561,19549.0
2015-08-20 10:15:00,46.29,46.29,46.22,46.23,16808.0,30.5561,30.5561,30.5099,30.5165,16808.0
2015-08-20 10:20:00,46.23,46.27,46.19,46.24,26341.0,30.5165,30.5429,30.4901,30.5231,26341.0
2015-08-20 10:25:00,46.22,46.27,46.16,46.23,16912.0,30.5099,30.5429,30.4702,30.5165,16912.0
2015-08-20 10:30:00,46.24,46.29,46.21,46.29,26413.0,30.5231,30.5561,30.5033,30.5561,26413.0
2015-08-20 10:35:00,46.29,46.39,46.25,46.38,12993.0,30.5561,30.6221,30.5297,30.6155,12993.0
2015-08-20 10:40:00,46.36,46.36,46.28,46.35,12709.0,30.6023,30.6023,30.5495,30.5957,12709.0
2015-08-20 10:45:00,46.35,46.49,46.35,46.48,9876.0,30.5957,30.6881,30.5957,30.6815,9876.0
2015-08-20 10:50:00,46.47,46.56,46.47,46.54,11337.0,30.6749,30.7343,30.6749,30.7211,11337.0
2015-08-20 10:55:00,46.54,46.56,46.46,46.46,16148.0,30.7211,30.7343,30.6683,30.6683,16148.0
2015-08-20 11:00:00,46.44,46.49,46.42,46.46,12030.0,30.6551,30.6881,30.6419,30.6683,12030.0
2015-08-20 11:05:00,46.46,46.47,46.34,46.34,8320.0,30.6683,30.6749,30.5891,30.5891,8320.0
2015-08-20 11:10:00,46.33,46.36,46.32,46.33,7886.0,30.5825,30.6023,30.5759,30.5825,7886.0
2015-08-20 11:15:00,46.31,46.34,46.25,46.28,10787.0,30.5693,30.5891,30.5297,30.5495,10787.0
2015-08-20 11:20:00,46.27,46.3,46.26,46.29,10609.0,30.5429,30.5627,30.5363,30.5561,10609.0
2015-08-20 11:25:00,46.3,46.37,46.3,46.32,10677.0,30.5627,30.6089,30.5627,30.5759,10677.0
2015-08-20 11:30:00,46.31,46.31,46.24,46.26,9251.0,30.5693,30.5693,30.5231,30.5363,9251.0
2015-08-20 11:35:00,46.25,46.29,46.22,46.27,9061.0,30.5297,30.5561,30.5099,30.5429,9061.0
2015-08-20 11:40:00,46.28,46.29,46.22,46.25,12456.0,30.5495,30.5561,30.5099,30.5297,12456.0
2015-08-20 11:45:00,46.25,46.28,46.23,46.28,6575.0,30.5297,30.5495,30.5165,30.5495,6575.0
2015-08-20 11:50:00,46.27,46.27,46.21,46.23,18115.0,30.5429,30.5429,30.5033,30.5165,18115.0
2015-08-20 11:55:00,46.23,46.26,46.22,46.24,19881.0,30.5165,30.5363,30.5099,30.5231,19881.0
2015-08-20 12:00:00,46.23,46.26,46.22,46.23,10795.0,30.5165,30.5363,30.5099,30.5165,10795.0
2015-08-20 12:05:00,46.22,46.3,46.21,46.3,17166.0,30.5099,30.5627,30.5033,30.5627,17166.0
2015-08-20 12:10:00,46.28,46.29,46.24,46.27,24108.0,30.5495,30.5561,30.5231,30.5429,24108.0
2015-08-20 12:15:00,46.27,46.28,46.25,46.26,20865.0,30.5429,30.5495,30.5297,30.5363,20865.0
2015-08-20 12:20:00,46.26,46.26,46.2,46.22,28170.0,30.5363,30.5363,30.4967,30.5099,28170.0
2015-08-20 12:25:00,46.22,46.22,46.19,46.21,15349.0,30.5099,30.5099,30.4901,30.5033,15349.0
2015-08-20 12:30:00,46.21,46.28,46.2,46.2,14007.0,30.5033,30.5495,30.4967,30.4967,14007.0
2015-08-20 12:35:00,46.21,46.26,46.2,46.21,7357.0,30.5033,30.5363,30.4967,30.5033,7357.0
2015-08-20 12:40:00,46.21,46.23,46.19,46.22,22120.0,30.5033,30.5165,30.4901,30.5099,22120.0
2015-08-20 12:45:00,46.22,46.22,46.15,46.2,25440.0,30.5099,30.5099,30.4636,30.4967,25440.0
2015-08-20 12:50:00,46.2,46.2,46.14,46.15,21110.0,30.4967,30.4967,30.457,30.4636,21110.0
2015-08-20 12:55:00,46.14,46.17,46.09,46.16,23641.0,30.457,30.4768,30.424,30.4702,23641.0
2015-08-20 13:00:00,46.16,46.2,46.13,46.13,15030.0,30.4702,30.4967,30.4504,30.4504,15030.0
2015-08-20 13:05:00,46.12,46.17,46.12,46.12,11621.0,30.4438,30.4768,30.4438,30.4438,11621.0
2015-08-20 13:10:00,46.13,46.21,46.12,46.14,32395.0,30.4504,30.5033,30.4438,30.457,32395.0
2015-08-20 13:15:00,46.14,46.21,46.13,46.18,71470.0,30.457,30.5033,30.4504,30.4834,71470.0
2015-08-20 13:20:00,46.19,46.23,46.17,46.21,41418.0,30.4901,30.5165,30.4768,30.5033,41418.0
2015-08-20 13:25:00,46.2,46.29,46.16,46.26,19725.0,30.4967,30.5561,30.4702,30.5363,19725.0
2015-08-20 13:30:00,46.26,46.32,46.25,46.31,18145.0,30.5363,30.5759,30.5297,30.5693,18145.0
2015-08-20 13:35:00,46.31,46.32,46.28,46.28,13117.0,30.5693,30.5759,30.5495,30.5495,13117.0
2015-08-20 13:40:00,46.28,46.29,46.23,46.27,19703.0,30.5495,30.5561,30.5165,30.5429,19703.0
2015-08-20 13:45:00,46.28,46.35,46.24,46.34,24076.0,30.5495,30.5957,30.5231,30.5891,24076.0
2015-08-20 13:50:00,46.34,46.39,46.3,46.33,23592.0,30.5891,30.6221,30.5627,30.5825,23592.0
2015-08-20 13:55:00,46.34,46.35,46.31,46.31,12667.0,30.5891,30.5957,30.5693,30.5693,12667.0
2015-08-20 14:00:00,46.31,46.31,46.25,46.26,9304.0,30.5693,30.5693,30.5297,30.5363,9304.0
2015-08-20 14:05:00,46.26,46.26,46.22,46.23,12820.0,30.5363,30.5363,30.5099,30.5165,12820.0
2015-08-20 14:10:00,46.23,46.25,46.2,46.2,11755.0,30.5165,30.5297,30.4967,30.4967,11755.0
2015-08-20 14:15:00,46.21,46.22,46.17,46.2,20681.0,30.5033,30.5099,30.4768,30.4967,20681.0
2015-08-20 14:20:00,46.2,46.27,46.19,46.23,11118.0,30.4967,30.5429,30.4901,30.5165,11118.0
2015-08-20 14:25:00,46.23,46.23,46.14,46.14,11659.0,30.5165,30.5165,30.457,30.457,11659.0
2015-08-20 14:30:00,46.15,46.15,46.06,46.07,21280.0,30.4636,30.4636,30.4042,30.4108,21280.0
2015-08-20 14:35:00,46.07,46.13,46.07,46.08,11429.0,30.4108,30.4504,30.4108,30.4174,11429.0
2015-08-20 14:40:00,46.08,46.08,46.02,46.06,20958.0,30.4174,30.4174,30.3778,30.4042,20958.0
2015-08-20 14:45:00,46.07,46.07,46.02,46.03,11102.0,30.4108,30.4108,30.3778,30.3844,11102.0
2015-08-20 14:50:00,46.02,46.07,46.01,46.03,23098.0,30.3778,30.4108,30.3712,30.3844,23098.0
2015-08-20 14:55:00,46.02,46.04,46.0,46.01,17232.0,30.3778,30.391,30.3646,30.3712,17232.0
2015-08-20 15:00:00,46.01,46.1,46.0,46.07,38924.0,30.3712,30.4306,30.3646,30.4108,38924.0
2015-08-20 15:05:00,46.07,46.19,46.07,46.19,32184.0,30.4108,30.4901,30.4108,30.4901,32184.0
2015-08-20 15:10:00,46.19,46.34,46.16,46.26,187589.0,30.4901,30.5891,30.4702,30.5363,187589.0
2015-08-20 15:15:00,46.24,46.31,46.17,46.2,102249.0,30.5231,30.5693,30.4768,30.4967,102249.0
2015-08-20 15:20:00,46.21,46.29,46.2,46.26,39901.0,30.5033,30.5561,30.4967,30.5363,39901.0
2015-08-20 15:25:00,46.25,46.29,46.21,46.28,33961.0,30.5297,30.5561,30.5033,30.5495,33961.0
2015-08-20 15:30:00,46.28,46.35,46.27,46.34,54792.0,30.5495,30.5957,30.5429,30.5891,54792.0
2015-08-20 15:35:00,46.35,46.36,46.24,46.25,48675.0,30.5957,30.6023,30.5231,30.5297,48675.0
2015-08-20 15:40:00,46.25,46.27,46.2,46.21,138767.0,30.5297,30.5429,30.4967,30.5033,138767.0
2015-08-20 15:45:00,46.2,46.2,46.09,46.11,126552.0,30.4967,30.4967,30.424,30.4372,126552.0
2015-08-20 15:50:00,46.1,46.12,46.06,46.07,84445.0,30.4306,30.4438,30.4042,30.4108,84445.0
2015-08-20 15:55:00,46.08,46.08,46.0,46.02,192196.0,30.4174,30.4174,30.3646,30.3778,192196.0
2015-08-21 09:30:00,45.56,45.73,45.56,45.65,36989.0,30.0742,30.1864,30.0742,30.1336,36989.0
2015-08-21 09:35:00,45.65,45.78,45.53,45.72,19647.0,30.1336,30.2194,30.0544,30.1798,19647.0
2015-08-21 09:40:00,45.78,45.79,45.43,45.59,223894.0,30.2194,30.226,29.9884,30.094,223894.0
2015-08-21 09:45:00,45.56,45.56,45.44,45.48,27604.0,30.0742,30.0742,29.995,30.0214,27604.0
2015-08-21 09:50:00,45.46,45.47,45.29,45.43,35619.0,30.0082,30.0148,29.896,29.9884,35619.0
2015-08-21 09:55:00,45.43,45.43,45.34,45.38,22843.0,29.9884,29.9884,29.929,29.9554,22843.0
2015-08-21 10:00:00,45.39,45.5,45.39,45.5,31060.0,29.962,30.0346,29.962,30.0346,31060.0
2015-08-21 10:05:00,45.49,45.62,45.49,45.56,24612.0,30.028,30.1138,30.028,30.0742,24612.0
2015-08-21 10:10:00,45.56,45.57,45.34,45.37,44492.0,30.0742,30.0808,29.929,29.9488,44492.0
2015-08-21 10:15:00,45.37,45.41,45.34,45.35,25649.0,29.9488,29.9752,29.929,29.9356,25649.0
2015-08-21 10:20:00,45.34,45.45,45.3,45.33,22257.0,29.929,30.0016,29.9026,29.9224,22257.0
2015-08-21 10:25:00,45.33,45.33,45.21,45.21,33558.0,29.9224,29.9224,29.8432,29.8432,33558.0
2015-08-21 10:30:00,45.21,45.25,45.17,45.18,27292.0,29.8432,29.8696,29.8167,29.8233,27292.0
2015-08-21 10:35:00,45.18,45.21,45.06,45.09,33530.0,29.8233,29.8432,29.7441,29.7639,33530.0
2015-08-21 10:40:00,45.1,45.15,45.09,45.12,19872.0,29.7705,29.8035,29.7639,29.7837,19872.0
2015-08-21 10:45:00,45.12,45.16,45.05,45.07,25144.0,29.7837,29.8101,29.7375,29.7507,25144.0
2015-08-21 10:50:00,45.07,45.17,45.05,45.15,22046.0,29.7507,29.8167,29.7375,29.8035,22046.0
2015-08-21 10:55:00,45.16,45.16,45.03,45.12,23658.0,29.8101,29.8101,29.7243,29.7837,23658.0
2015-08-21 11:00:00,45.12,45.15,45.07,45.08,40640.0,29.7837,29.8035,29.7507,29.7573,40640.0
2015-08-21 11:05:00,45.07,45.1,45.03,45.04,18906.0,29.7507,29.7705,29.7243,29.7309,18906.0
2015-08-21 11:10:00,45.04,45.05,44.88,45.0,52424.0,29.7309,29.7375,29.6253,29.7045,52424.0
2015-08-21 11:15:00,45.0,45.05,44.99,45.04,10074.0,29.7045,29.7375,29.6979,29.7309,10074.0
2015-08-21 11:20:00,45.04,45.05,44.91,44.95,16997.0,29.7309,29.7375,29.6451,29.6715,16997.0
2015-08-21 11:25:00,44.94,45.02,44.93,44.98,14995.0,29.6649,29.7177,29.6583,29.6913,14995.0
2015-08-21 11:30:00,44.99,45.07,44.98,45.0,18341.0,29.6979,29.7507,29.6913,29.7045,18341.0
2015-08-21 11:35:00,44.99,45.02,44.93,44.94,17568.0,29.6979,29.7177,29.6583,29.6649,17568.0
2015-08-21 11:40:00,44.93,45.01,44.86,45.0,34947.0,29.6583,29.7111,29.6121,29.7045,34947.0
2015-08-21 11:45:00,44.99,45.03,44.96,44.99,21268.0,29.6979,29.7243,29.6781,29.6979,21268.0
2015-08-21 11:50:00,44.98,45.01,44.94,44.96,34542.0,29.6913,29.7111,29.6649,29.6781,34542.0
2015-08-21 11:55:00,44.97,45.1,44.95,45.03,56723.0,29.6847,29.7705,29.6715,29.7243,56723.0
2015-08-21 12:00:00,45.03,45.14,44.98,45.13,39029.0,29.7243,29.7969,29.6913,29.7903,39029.0
2015-08-21 12:05:00,45.13,45.17,45.04,45.14,31532.0,29.7903,29.8167,29.7309,29.7969,31532.0
2015-08-21 12:10:00,45.14,45.2,44.8,44.95,185885.0,29.7969,29.8366,29.5725,29.6715,185885.0
2015-08-21 12:15:00,44.94,44.96,44.87,44.89,32554.0,29.6649,29.6781,29.6187,29.6319,32554.0
2015-08-21 12:20:00,44.88,44.9,44.77,44.81,44282.0,29.6253,29.6385,29.5527,29.5791,44282.0
2015-08-21 12:25:00,44.81,44.88,44.77,44.81,31872.0,29.5791,29.6253,29.5527,29.5791,31872.0
2015-08-21 12:30:00,44.82,44.88,44.81,44.87,29852.0,29.5857,29.6253,29.5791,29.6187,29852.0
2015-08-21 12:35:00,44.87,44.92,44.87,44.89,27425.0,29.6187,29.6517,29.6187,29.6319,27425.0
2015-08-21 12:40:00,44.89,44.89,44.75,44.77,75266.0,29.6319,29.6319,29.5395,29.5527,75266.0
2015-08-21 12:45:00,44.77,44.8,44.74,44.79,21294.0,29.5527,29.5725,29.5329,29.5659,21294.0
2015-08-21 12:50:00,44.79,44.81,44.73,44.8,36995.0,29.5659,29.5791,29.5263,29.5725,36995.0
2015-08-21 12:55:00,44.8,44.8,44.64,44.64,28922.0,29.5725,29.5725,29.4669,29.4669,28922.0
2015-08-21 13:00:00,44.64,44.72,44.62,44.65,24150.0,29.4669,29.5197,29.4537,29.4735,24150.0
2015-08-21 13:05:00,44.64,44.65,44.55,44.59,55701.0,29.4669,29.4735,29.4075,29.4339,55701.0
2015-08-21 13:10:00,44.6,44.69,44.57,44.64,29717.0,29.4405,29.4999,29.4207,29.4669,29717.0
2015-08-21 13:15:00,44.64,44.66,44.45,44.53,90171.0,29.4669,29.4801,29.3415,29.3943,90171.0
2015-08-21 13:20:00,44.54,44.71,44.54,44.68,24110.0,29.4009,29.5131,29.4009,29.4933,24110.0
2015-08-21 13:25:00,44.68,44.81,44.68,44.81,12928.0,29.4933,29.5791,29.4933,29.5791,12928.0
2015-08-21 13:30:00,44.81,44.82,44.69,44.72,30353.0,29.5791,29.5857,29.4999,29.5197,30353.0
2015-08-21 13:35:00,44.72,44.79,44.71,44.79,27468.0,29.5197,29.5659,29.5131,29.5659,27468.0
2015-08-21 13:40:00,44.78,44.87,44.77,44.8,42201.0,29.5593,29.6187,29.5527,29.5725,42201.0
2015-08-21 13:45:00,44.8,44.84,44.72,44.75,38002.0,29.5725,29.5989,29.5197,29.5395,38002.0
2015-08-21 13:50:00,44.75,44.76,44.68,44.73,34023.0,29.5395,29.5461,29.4933,29.5263,34023.0
2015-08-21 13:55:00,44.73,44.86,44.73,44.84,31941.0,29.5263,29.6121,29.5263,29.5989,31941.0
2015-08-21 14:00:00,44.85,44.9,44.82,44.83,26038.0,29.6055,29.6385,29.5857,29.5923,26038.0
2015-08-21 14:05:00,44.82,44.85,44.73,44.82,33675.0,29.5857,29.6055,29.5263,29.5857,33675.0
2015-08-21 14:10:00,44.82,44.83,44.74,44.77,23375.0,29.5857,29.5923,29.5329,29.5527,23375.0
2015-08-21 14:15:00,44.77,44.77,44.61,44.66,45474.0,29.5527,29.5527,29.4471,29.4801,45474.0
2015-08-21 14:20:00,44.66,44.73,44.59,44.6,33424.0,29.4801,29.5263,29.4339,29.4405,33424.0
2015-08-21 14:25:00,44.61,44.62,44.56,44.62,27167.0,29.4471,29.4537,29.4141,29.4537,27167.0
2015-08-21 14:30:00,44.62,44.67,44.6,44.63,31580.0,29.4537,29.4867,29.4405,29.4603,31580.0
2015-08-21 14:35:00,44.63,44.64,44.55,44.58,29445.0,29.4603,29.4669,29.4075,29.4273,29445.0
2015-08-21 14:40:00,44.58,44.59,44.48,44.49,41346.0,29.4273,29.4339,29.3613,29.3679,41346.0
2015-08-21 14:45:00,44.49,44.52,44.4,44.43,35457.0,29.3679,29.3877,29.3085,29.3283,35457.0
2015-08-21 14:50:00,44.43,44.53,44.4,44.53,79548.0,29.3283,29.3943,29.3085,29.3943,79548.0
2015-08-21 14:55:00,44.53,44.61,44.52,44.56,59144.0,29.3943,29.4471,29.3877,29.4141,59144.0
2015-08-21 15:00:00,44.56,44.61,44.55,44.61,30720.0,29.4141,29.4471,29.4075,29.4471,30720.0
2015-08-21 15:05:00,44.61,44.63,44.51,44.53,39573.0,29.4471,29.4603,29.3811,29.3943,39573.0
2015-08-21 15:10:00,44.53,44.55,44.44,44.47,48328.0,29.3943,29.4075,29.3349,29.3547,48328.0
2015-08-21 15:15:00,44.47,44.54,44.36,44.54,71102.0,29.3547,29.4009,29.2821,29.4009,71102.0
2015-08-21 15:20:00,44.54,44.58,44.48,44.58,54960.0,29.4009,29.4273,29.3613,29.4273,54960.0
2015-08-21 15:25:00,44.57,44.57,44.5,44.55,43214.0,29.4207,29.4207,29.3745,29.4075,43214.0
2015-08-21 15:30:00,44.55,44.55,44.38,44.41,84516.0,29.4075,29.4075,29.2953,29.3151,84516.0
2015-08-21 15:35:00,44.4,44.49,44.36,44.48,67849.0,29.3085,29.3679,29.2821,29.3613,67849.0
2015-08-21 15:40:00,44.47,44.59,44.46,44.59,74438.0,29.3547,29.4339,29.3481,29.4339,74438.0
2015-08-21 15:45:00,44.58,44.58,44.48,44.5,139346.0,29.4273,29.4273,29.3613,29.3745,139346.0
2015-08-21 15:50:00,44.5,44.51,44.39,44.39,197473.0,29.3745,29.3811,29.3019,29.3019,197473.0
2015-08-21 15:55:00,44.39,44.43,44.29,44.32,299891.0,29.3019,29.3283,29.2359,29.2557,299891.0
2015-08-24 09:30:00,42.05,42.51,41.2,41.24,10153.0,27.7572,28.0609,27.1961,27.2226,10153.0
2015-08-24 09:35:00,41.32,41.99,41.16,41.76,21365.0,27.2754,27.7176,27.1697,27.5658,21365.0
2015-08-24 09:40:00,41.79,42.27,41.79,41.92,45376.0,27.5856,27.9025,27.5856,27.6714,45376.0
2015-08-24 09:45:00,42.09,42.18,41.83,41.91,49425.0,27.7836,27.843,27.612,27.6648,49425.0
2015-08-24 09:50:00,41.84,42.02,41.47,42.0,105811.0,27.6186,27.7374,27.3744,27.7242,105811.0
2015-08-24 09:55:00,42.0,42.09,41.59,41.98,307980.0,27.7242,27.7836,27.4536,27.711,307980.0
2015-08-24 10:00:00,41.94,42.28,41.85,42.25,115983.0,27.6846,27.9091,27.6252,27.8893,115983.0
2015-08-24 10:05:00,42.25,42.31,42.11,42.28,81582.0,27.8893,27.9289,27.7968,27.9091,81582.0
2015-08-24 10:10:00,42.24,42.43,42.16,42.25,72986.0,27.8827,28.0081,27.8298,27.8893,72986.0
2015-08-24 10:15:00,42.26,42.58,42.26,42.45,79948.0,27.8959,28.1071,27.8959,28.0213,79948.0
2015-08-24 10:20:00,42.44,42.72,42.37,42.71,97262.0,28.0147,28.1995,27.9685,28.1929,97262.0
2015-08-24 10:25:00,42.69,42.71,42.2,42.42,71817.0,28.1797,28.1929,27.8562,28.0015,71817.0
2015-08-24 10:30:00,42.4,42.41,42.14,42.16,76454.0,27.9883,27.9949,27.8166,27.8298,76454.0
2015-08-24 10:35:00,42.18,42.68,42.17,42.55,89014.0,27.843,28.1731,27.8364,28.0873,89014.0
2015-08-24 10:40:00,42.53,42.7,42.35,42.48,38603.0,28.0741,28.1863,27.9553,28.0411,38603.0
2015-08-24 10:45:00,42.48,42.64,42.48,42.54,23393.0,28.0411,28.1467,28.0411,28.0807,23393.0
2015-08-24 10:50:00,42.54,42.7,42.54,42.58,35102.0,28.0807,28.1863,28.0807,28.1071,35102.0
2015-08-24 10:55:00,42.61,42.63,42.47,42.54,37990.0,28.1269,28.1401,28.0345,28.0807,37990.0
2015-08-24 11:00:00,42.58,42.64,42.45,42.47,36233.0,28.1071,28.1467,28.0213,28.0345,36233.0
2015-08-24 11:05:00,42.45,42.51,42.32,42.38,50860.0,28.0213,28.0609,27.9355,27.9751,50860.0
2015-08-24 11:10:00,42.4,42.44,42.3,42.41,30284.0,27.9883,28.0147,27.9223,27.9949,30284.0
2015-08-24 11:15:00,42.44,42.46,42.31,42.4,25013.0,28.0147,28.0279,27.9289,27.9883,25013.0
2015-08-24 11:20:00,42.39,42.4,42.27,42.28,25494.0,27.9817,27.9883,27.9025,27.9091,25494.0
2015-08-24 11:25:00,42.27,42.39,42.27,42.3,19081.0,27.9025,27.9817,27.9025,27.9223,19081.0
2015-08-24 11:30:00,42.3,42.42,42.27,42.42,32318.0,27.9223,28.0015,27.9025,28.0015,32318.0
2015-08-24 11:35:00,42.41,42.61,42.39,42.57,21465.0,27.9949,28.1269,27.9817,28.1005,21465.0
2015-08-24 11:40:00,42.57,42.69,42.52,42.68,38688.0,28.1005,28.1797,28.0675,28.1731,38688.0
2015-08-24 11:45:00,42.67,42.8,42.63,42.77,27947.0,28.1665,28.2523,28.1401,28.2325,27947.0
2015-08-24 11:50:00,42.76,43.09,42.76,43.09,35382.0,28.2259,28.4437,28.2259,28.4437,35382.0
2015-08-24 11:55:00,43.08,43.08,42.93,42.96,34447.0,28.4371,28.4371,28.3381,28.3579,34447.0
2015-08-24 12:00:00,42.96,43.0,42.78,42.81,40845.0,28.3579,28.3843,28.2391,28.2589,40845.0
2015-08-24 12:05:00,42.82,43.04,42.76,43.02,38112.0,28.2655,28.4107,28.2259,28.3975,38112.0
2015-08-24 12:10:00,43.03,43.08,42.89,42.98,26120.0,28.4041,28.4371,28.3117,28.3711,26120.0
2015-08-24 12:15:00,42.96,43.07,42.92,43.01,20077.0,28.3579,28.4305,28.3315,28.3909,20077.0
2015-08-24 12:20:00,43.02,43.14,43.01,43.13,19569.0,28.3975,28.4767,28.3909,28.4701,19569.0
2015-08-24 12:25:00,43.14,43.23,43.14,43.17,19771.0,28.4767,28.5362,28.4767,28.4965,19771.0
2015-08-24 12:30:00,43.16,43.23,43.11,43.22,41960.0,28.4899,28.5362,28.4569,28.5296,41960.0
2015-08-24 12:35:00,43.22,43.28,43.21,43.21,16731.0,28.5296,28.5692,28.523,28.523,16731.0
2015-08-24 12:40:00,43.22,43.28,43.19,43.22,22752.0,28.5296,28.5692,28.5097,28.5296,22752.0
2015-08-24 12:45:00,43.24,43.25,43.05,43.1,37506.0,28.5428,28.5494,28.4173,28.4503,37506.0
2015-08-24 12:50:00,43.12,43.26,43.03,43.26,31838.0,28.4635,28.556,28.4041,28.556,31838.0
2015-08-24 12:55:00,43.25,43.32,43.18,43.21,32654.0,28.5494,28.5956,28.5031,28.523,32654.0
2015-08-24 13:00:00,43.21,43.32,43.2,43.29,23112.0,28.523,28.5956,28.5163,28.5758,23112.0
2015-08-24 13:05:00,43.29,43.38,43.27,43.38,22857.0,28.5758,28.6352,28.5626,28.6352,22857.0
2015-08-24 13:10:00,43.37,43.4,43.24,43.27,23252.0,28.6286,28.6484,28.5428,28.5626,23252.0
2015-08-24 13:15:00,43.26,43.26,43.17,43.22,18621.0,28.556,28.556,28.4965,28.5296,18621.0
2015-08-24 13:20:00,43.21,43.21,42.97,43.01,23500.0,28.523,28.523,28.3645,28.3909,23500.0
2015-08-24 13:25:00,42.98,43.02,42.89,42.93,23511.0,28.3711,28.3975,28.3117,28.3381,23511.0
2015-08-24 13:30:00,42.91,42.91,42.84,42.84,23284.0,28.3249,28.3249,28.2787,28.2787,23284.0
2015-08-24 13:35:00,42.84,42.87,42.65,42.66,47760.0,28.2787,28.2985,28.1533,28.1599,47760.0
2015-08-24 13:40:00,42.67,42.8,42.64,42.73,26258.0,28.1665,28.2523,28.1467,28.2061,26258.0
2015-08-24 13:45:00,42.72,42.86,42.71,42.8,24403.0,28.1995,28.2919,28.1929,28.2523,24403.0
2015-08-24 13:50:00,42.8,42.8,42.67,42.68,26941.0,28.2523,28.2523,28.1665,28.1731,26941.0
2015-08-24 13:55:00,42.67,42.67,42.52,42.54,31408.0,28.1665,28.1665,28.0675,28.0807,31408.0
2015-08-24 14:00:00,42.54,42.6,42.51,42.6,32031.0,28.0807,28.1203,28.0609,28.1203,32031.0
2015-08-24 14:05:00,42.6,42.61,42.45,42.47,40263.0,28.1203,28.1269,28.0213,28.0345,40263.0
2015-08-24 14:10:00,42.46,42.51,42.38,42.39,28936.0,28.0279,28.0609,27.9751,27.9817,28936.0
2015-08-24 14:15:00,42.38,42.58,42.32,42.57,39687.0,27.9751,28.1071,27.9355,28.1005,39687.0
2015-08-24 14:20:00,42.6,42.63,42.51,42.55,23622.0,28.1203,28.1401,28.0609,28.0873,23622.0
2015-08-24 14:25:00,42.54,42.54,42.43,42.45,28169.0,28.0807,28.0807,28.0081,28.0213,28169.0
2015-08-24 14:30:00,42.46,42.54,42.41,42.5,31869.0,28.0279,28.0807,27.9949,28.0543,31869.0
2015-08-24 14:35:00,42.48,42.62,42.48,42.54,30864.0,28.0411,28.1335,28.0411,28.0807,30864.0
2015-08-24 14:40:00,42.51,42.52,42.37,42.38,31811.0,28.0609,28.0675,27.9685,27.9751,31811.0
2015-08-24 14:45:00,42.37,42.4,42.22,42.26,45910.0,27.9685,27.9883,27.8695,27.8959,45910.0
2015-08-24 14:50:00,42.29,42.31,42.0,42.0,84484.0,27.9157,27.9289,27.7242,27.7242,84484.0
2015-08-24 14:55:00,42.0,42.15,41.92,41.97,124110.0,27.7242,27.8232,27.6714,27.7044,124110.0
2015-08-24 15:00:00,41.96,42.09,41.82,42.04,93157.0,27.6978,27.7836,27.6054,27.7506,93157.0
2015-08-24 15:05:00,42.02,42.26,42.01,42.26,63063.0,27.7374,27.8959,27.7308,27.8959,63063.0
2015-08-24 15:10:00,42.27,42.27,42.03,42.14,72541.0,27.9025,27.9025,27.744,27.8166,72541.0
2015-08-24 15:15:00,42.13,42.14,41.99,42.03,42437.0,27.81,27.8166,27.7176,27.744,42437.0
2015-08-24 15:20:00,42.02,42.08,41.82,41.94,73691.0,27.7374,27.777,27.6054,27.6846,73691.0
2015-08-24 15:25:00,41.96,42.05,41.87,41.94,90396.0,27.6978,27.7572,27.6384,27.6846,90396.0
2015-08-24 15:30:00,41.94,41.96,41.83,41.96,70689.0,27.6846,27.6978,27.612,27.6978,70689.0
2015-08-24 15:35:00,41.96,42.47,41.94,42.42,99208.0,27.6978,28.0345,27.6846,28.0015,99208.0
2015-08-24 15:40:00,42.41,42.58,42.18,42.58,114499.0,27.9949,28.1071,27.843,28.1071,114499.0
2015-08-24 15:45:00,42.58,42.75,42.27,42.27,158205.0,28.1071,28.2193,27.9025,27.9025,158205.0
2015-08-24 15:50:00,42.28,42.51,42.23,42.5,121865.0,27.9091,28.0609,27.8761,28.0543,121865.0
2015-08-24 15:55:00,42.47,42.48,42.01,42.02,237676.0,28.0345,28.0411,27.7308,27.7374,237676.0
2015-08-25 09:30:00,43.23,43.55,43.02,43.1,55455.0,28.5362,28.7474,28.3975,28.4503,55455.0
2015-08-25 09:35:00,43.17,43.24,42.6,43.05,328791.0,28.4965,28.5428,28.1203,28.4173,328791.0
2015-08-25 09:40:00,43.02,43.11,42.93,43.01,144970.0,28.3975,28.4569,28.3381,28.3909,144970.0
2015-08-25 09:45:00,42.99,43.17,42.96,42.96,94315.0,28.3777,28.4965,28.3579,28.3579,94315.0
2015-08-25 09:50:00,42.95,43.06,42.73,42.76,64209.0,28.3513,28.4239,28.2061,28.2259,64209.0
2015-08-25 09:55:00,42.76,42.76,42.65,42.74,57437.0,28.2259,28.2259,28.1533,28.2127,57437.0
2015-08-25 10:00:00,42.75,42.82,42.64,42.77,74727.0,28.2193,28.2655,28.1467,28.2325,74727.0
2015-08-25 10:05:00,42.78,42.81,42.64,42.79,47431.0,28.2391,28.2589,28.1467,28.2457,47431.0
2015-08-25 10:10:00,42.77,42.89,42.69,42.83,48145.0,28.2325,28.3117,28.1797,28.2721,48145.0
2015-08-25 10:15:00,42.83,42.93,42.72,42.72,44960.0,28.2721,28.3381,28.1995,28.1995,44960.0
2015-08-25 10:20:00,42.73,42.75,42.55,42.57,38012.0,28.2061,28.2193,28.0873,28.1005,38012.0
2015-08-25 10:25:00,42.55,42.6,42.45,42.56,48752.0,28.0873,28.1203,28.0213,28.0939,48752.0
2015-08-25 10:30:00,42.55,42.56,42.46,42.51,39486.0,28.0873,28.0939,28.0279,28.0609,39486.0
2015-08-25 10:35:00,42.51,42.52,42.41,42.43,61254.0,28.0609,28.0675,27.9949,28.0081,61254.0
2015-08-25 10:40:00,42.44,42.5,42.39,42.41,95418.0,28.0147,28.0543,27.9817,27.9949,95418.0
2015-08-25 10:45:00,42.46,42.52,42.35,42.46,34477.0,28.0279,28.0675,27.9553,28.0279,34477.0
2015-08-25 10:50:00,42.44,42.47,42.41,42.42,27634.0,28.0147,28.0345,27.9949,28.0015,27634.0
2015-08-25 10:55:00,42.44,42.47,42.39,42.4,29630.0,28.0147,28.0345,27.9817,27.9883,29630.0
2015-08-25 11:00:00,42.4,42.47,42.35,42.41,38524.0,27.9883,28.0345,27.9553,27.9949,38524.0
2015-08-25 11:05:00,42.4,42.47,42.4,42.46,27882.0,27.9883,28.0345,27.9883,28.0279,27882.0
2015-08-25 11:10:00,42.45,42.62,42.45,42.6,30660.0,28.0213,28.1335,28.0213,28.1203,30660.0
2015-08-25 11:15:00,42.6,42.71,42.59,42.7,60040.0,28.1203,28.1929,28.1137,28.1863,60040.0
2015-08-25 11:20:00,42.7,42.76,42.61,42.62,48603.0,28.1863,28.2259,28.1269,28.1335,48603.0
2015-08-25 11:25:00,42.62,42.63,42.53,42.55,25307.0,28.1335,28.1401,28.0741,28.0873,25307.0
2015-08-25 11:30:00,42.56,42.57,42.37,42.4,84441.0,28.0939,28.1005,27.9685,27.9883,84441.0
2015-08-25 11:35:00,42.41,42.42,42.34,42.34,60477.0,27.9949,28.0015,27.9487,27.9487,60477.0
2015-08-25 11:40:00,42.35,42.39,42.31,42.34,38580.0,27.9553,27.9817,27.9289,27.9487,38580.0
2015-08-25 11:45:00,42.33,42.41,42.3,42.38,36782.0,27.9421,27.9949,27.9223,27.9751,36782.0
2015-08-25 11:50:00,42.38,42.39,42.23,42.26,57775.0,27.9751,27.9817,27.8761,27.8959,57775.0
2015-08-25 11:55:00,42.25,42.29,42.23,42.26,29641.0,27.8893,27.9157,27.8761,27.8959,29641.0
2015-08-25 12:00:00,42.26,42.3,42.2,42.24,34694.0,27.8959,27.9223,27.8562,27.8827,34694.0
2015-08-25 12:05:00,42.23,42.27,42.19,42.22,27934.0,27.8761,27.9025,27.8496,27.8695,27934.0
2015-08-25 12:10:00,42.22,42.3,42.2,42.23,29343.0,27.8695,27.9223,27.8562,27.8761,29343.0
2015-08-25 12:15:00,42.25,42.3,42.15,42.17,18446.0,27.8893,27.9223,27.8232,27.8364,18446.0
2015-08-25 12:20:00,42.17,42.28,42.16,42.22,24834.0,27.8364,27.9091,27.8298,27.8695,24834.0
2015-08-25 12:25:00,42.23,42.29,42.17,42.28,50626.0,27.8761,27.9157,27.8364,27.9091,50626.0
2015-08-25 12:30:00,42.25,42.32,42.25,42.27,17258.0,27.8893,27.9355,27.8893,27.9025,17258.0
2015-08-25 12:35:00,42.27,42.27,42.19,42.24,92290.0,27.9025,27.9025,27.8496,27.8827,92290.0
2015-08-25 12:40:00,42.24,42.33,42.24,42.33,23766.0,27.8827,27.9421,27.8827,27.9421,23766.0
2015-08-25 12:45:00,42.32,42.34,42.26,42.27,28628.0,27.9355,27.9487,27.8959,27.9025,28628.0
2015-08-25 12:50:00,42.28,42.31,42.24,42.26,21929.0,27.9091,27.9289,27.8827,27.8959,21929.0
2015-08-25 12:55:00,42.25,42.28,42.22,42.24,39795.0,27.8893,27.9091,27.8695,27.8827,39795.0
2015-08-25 13:00:00,42.26,42.27,42.22,42.26,44881.0,27.8959,27.9025,27.8695,27.8959,44881.0
2015-08-25 13:05:00,42.25,42.28,42.22,42.24,26974.0,27.8893,27.9091,27.8695,27.8827,26974.0
2015-08-25 13:10:00,42.24,42.27,42.18,42.21,39649.0,27.8827,27.9025,27.843,27.8628,39649.0
2015-08-25 13:15:00,42.2,42.26,42.15,42.17,48223.0,27.8562,27.8959,27.8232,27.8364,48223.0
2015-08-25 13:20:00,42.16,42.18,42.1,42.11,35353.0,27.8298,27.843,27.7902,27.7968,35353.0
2015-08-25 13:25:00,42.11,42.11,41.84,41.88,51218.0,27.7968,27.7968,27.6186,27.645,51218.0
2015-08-25 13:30:00,41.87,41.94,41.85,41.89,17210.0,27.6384,27.6846,27.6252,27.6516,17210.0
2015-08-25 13:35:00,41.9,41.95,41.88,41.9,19974.0,27.6582,27.6912,27.645,27.6582,19974.0
2015-08-25 13:40:00,41.88,41.88,41.75,41.77,22216.0,27.645,27.645,27.5592,27.5724,22216.0
2015-08-25 13:45:00,41.78,41.88,41.75,41.85,23228.0,27.579,27.645,27.5592,27.6252,23228.0
2015-08-25 13:50:00,41.86,41.96,41.84,41.91,22700.0,27.6318,27.6978,27.6186,27.6648,22700.0
2015-08-25 13:55:00,41.93,42.01,41.9,41.9,19423.0,27.678,27.7308,27.6582,27.6582,19423.0
2015-08-25 14:00:00,41.91,41.94,41.84,41.84,25727.0,27.6648,27.6846,27.6186,27.6186,25727.0
2015-08-25 14:05:00,41.84,41.85,41.78,41.78,42213.0,27.6186,27.6252,27.579,27.579,42213.0
2015-08-25 14:10:00,41.79,41.82,41.75,41.76,29584.0,27.5856,27.6054,27.5592,27.5658,29584.0
2015-08-25 14:15:00,41.79,41.82,41.75,41.82,23490.0,27.5856,27.6054,27.5592,27.6054,23490.0
2015-08-25 14:20:00,41.82,41.89,41.78,41.78,29568.0,27.6054,27.6516,27.579,27.579,29568.0
2015-08-25 14:25:00,41.78,41.82,41.75,41.78,26182.0,27.579,27.6054,27.5592,27.579,26182.0
2015-08-25 14:30:00,41.78,41.86,41.78,41.83,31780.0,27.579,27.6318,27.579,27.612,31780.0
2015-08-25 14:35:00,41.83,41.89,41.81,41.85,56067.0,27.612,27.6516,27.5988,27.6252,56067.0
2015-08-25 14:40:00,41.86,41.93,41.81,41.81,33486.0,27.6318,27.678,27.5988,27.5988,33486.0
2015-08-25 14:45:00,41.82,41.95,41.78,41.94,27320.0,27.6054,27.6912,27.579,27.6846,27320.0
2015-08-25 14:50:00,41.94,42.0,41.9,41.92,33687.0,27.6846,27.7242,27.6582,27.6714,33687.0
2015-08-25 14:55:00,41.91,41.96,41.88,41.92,36270.0,27.6648,27.6978,27.645,27.6714,36270.0
2015-08-25 15:00:00,41.92,41.97,41.87,41.87,34340.0,27.6714,27.7044,27.6384,27.6384,34340.0
2015-08-25 15:05:00,41.87,41.88,41.75,41.79,46797.0,27.6384,27.645,27.5592,27.5856,46797.0
2015-08-25 15:10:00,41.79,41.83,41.78,41.8,26838.0,27.5856,27.612,27.579,27.5922,26838.0
2015-08-25 15:15:00,41.8,41.8,41.57,41.59,74339.0,27.5922,27.5922,27.4404,27.4536,74339.0
2015-08-25 15:20:00,41.57,41.61,41.45,41.47,68411.0,27.4404,27.4668,27.3612,27.3744,68411.0
2015-08-25 15:25:00,41.47,41.54,41.37,41.43,68271.0,27.3744,27.4206,27.3084,27.348,68271.0
2015-08-25 15:30:00,41.42,41.49,41.25,41.38,102806.0,27.3414,27.3876,27.2292,27.315,102806.0
2015-08-25 15:35:00,41.38,41.45,41.14,41.15,108413.0,27.315,27.3612,27.1565,27.1631,108413.0
2015-08-25 15:40:00,41.15,41.31,41.09,41.18,112971.0,27.1631,27.2688,27.1235,27.1829,112971.0
2015-08-25 15:45:00,41.17,41.17,40.85,40.92,194830.0,27.1763,27.1763,26.9651,27.0113,194830.0
2015-08-25 15:50:00,40.93,41.21,40.87,41.2,258350.0,27.0179,27.2027,26.9783,27.1961,258350.0
2015-08-25 15:55:00,41.21,41.21,40.64,40.68,430536.0,27.2027,27.2027,26.8265,26.8529,430536.0
2015-08-26 09:30:00,41.73,41.95,41.62,41.88,25090.0,27.546,27.6912,27.4734,27.645,25090.0
2015-08-26 09:35:00,41.84,41.84,41.39,41.43,76663.0,27.6186,27.6186,27.3216,27.348,76663.0
2015-08-26 09:40:00,41.43,41.46,41.16,41.18,43213.0,27.348,27.3678,27.1697,27.1829,43213.0
2015-08-26 09:45:00,41.18,41.36,41.17,41.29,33660.0,27.1829,27.3018,27.1763,27.2556,33660.0
2015-08-26 09:50:00,41.33,41.38,41.27,41.32,62249.0,27.282,27.315,27.2424,27.2754,62249.0
2015-08-26 09:55:00,41.32,41.42,41.23,41.28,40545.0,27.2754,27.3414,27.216,27.249,40545.0
2015-08-26 10:00:00,41.27,41.4,41.27,41.38,23813.0,27.2424,27.3282,27.2424,27.315,23813.0
2015-08-26 10:05:00,41.39,41.44,41.33,41.34,36522.0,27.3216,27.3546,27.282,27.2886,36522.0
2015-08-26 10:10:00,41.33,41.37,41.2,41.29,21107.0,27.282,27.3084,27.1961,27.2556,21107.0
2015-08-26 10:15:00,41.3,41.31,40.96,41.0,53140.0,27.2622,27.2688,27.0377,27.0641,53140.0
2015-08-26 10:20:00,40.98,41.2,40.94,41.17,21032.0,27.0509,27.1961,27.0245,27.1763,21032.0
2015-08-26 10:25:00,41.16,41.28,41.15,41.26,18490.0,27.1697,27.249,27.1631,27.2358,18490.0
2015-08-26 10:30:00,41.27,41.44,41.16,41.36,31032.0,27.2424,27.3546,27.1697,27.3018,31032.0
2015-08-26 10:35:00,41.38,41.43,41.24,41.41,39260.0,27.315,27.348,27.2226,27.3348,39260.0
2015-08-26 10:40:00,41.42,41.42,41.21,41.29,97681.0,27.3414,27.3414,27.2027,27.2556,97681.0
2015-08-26 10:45:00,41.29,41.33,41.17,41.27,93471.0,27.2556,27.282,27.1763,27.2424,93471.0
2015-08-26 10:50:00,41.28,41.51,41.25,41.5,31769.0,27.249,27.4008,27.2292,27.3942,31769.0
2015-08-26 10:55:00,41.48,41.49,41.24,41.27,29143.0,27.381,27.3876,27.2226,27.2424,29143.0
2015-08-26 11:00:00,41.29,41.39,41.1,41.39,97749.0,27.2556,27.3216,27.1301,27.3216,97749.0
2015-08-26 11:05:00,41.39,41.49,41.34,41.35,32900.0,27.3216,27.3876,27.2886,27.2952,32900.0
2015-08-26 11:10:00,41.36,41.45,41.3,41.36,31582.0,27.3018,27.3612,27.2622,27.3018,31582.0
2015-08-26 11:15:00,41.38,41.52,41.35,41.52,27322.0,27.315,27.4074,27.2952,27.4074,27322.0
2015-08-26 11:20:00,41.51,41.54,41.41,41.41,22306.0,27.4008,27.4206,27.3348,27.3348,22306.0
2015-08-26 11:25:00,41.42,41.46,41.36,41.38,19937.0,27.3414,27.3678,27.3018,27.315,19937.0
2015-08-26 11:30:00,41.36,41.4,41.19,41.21,24372.0,27.3018,27.3282,27.1895,27.2027,24372.0
2015-08-26 11:35:00,41.2,41.23,41.12,41.13,32524.0,27.1961,27.216,27.1433,27.1499,32524.0
2015-08-26 11:40:00,41.12,41.35,41.12,41.3,33250.0,27.1433,27.2952,27.1433,27.2622,33250.0
2015-08-26 11:45:00,41.3,41.31,41.16,41.31,25260.0,27.2622,27.2688,27.1697,27.2688,25260.0
2015-08-26 11:50:00,41.31,41.38,41.24,41.31,18853.0,27.2688,27.315,27.2226,27.2688,18853.0
2015-08-26 11:55:00,41.33,41.37,41.2,41.25,22066.0,27.282,27.3084,27.1961,27.2292,22066.0
2015-08-26 12:00:00,41.25,41.25,41.17,41.2,13509.0,27.2292,27.2292,27.1763,27.1961,13509.0
2015-08-26 12:05:00,41.19,41.25,41.11,41.21,31564.0,27.1895,27.2292,27.1367,27.2027,31564.0
2015-08-26 12:10:00,41.21,41.22,41.12,41.14,11149.0,27.2027,27.2094,27.1433,27.1565,11149.0
2015-08-26 12:15:00,41.13,41.22,41.11,41.21,13007.0,27.1499,27.2094,27.1367,27.2027,13007.0
2015-08-26 12:20:00,41.23,41.23,41.08,41.11,15660.0,27.216,27.216,27.1169,27.1367,15660.0
2015-08-26 12:25:00,41.11,41.18,41.04,41.08,12609.0,27.1367,27.1829,27.0905,27.1169,12609.0
2015-08-26 12:30:00,41.09,41.09,40.98,40.98,27202.0,27.1235,27.1235,27.0509,27.0509,27202.0
2015-08-26 12:35:00,40.99,41.08,40.99,41.01,16483.0,27.0575,27.1169,27.0575,27.0707,16483.0
2015-08-26 12:40:00,41.0,41.04,40.97,41.0,25337.0,27.0641,27.0905,27.0443,27.0641,25337.0
2015-08-26 12:45:00,41.01,41.11,41.0,41.1,21802.0,27.0707,27.1367,27.0641,27.1301,21802.0
2015-08-26 12:50:00,41.1,41.18,41.05,41.17,17485.0,27.1301,27.1829,27.0971,27.1763,17485.0
2015-08-26 12:55:00,41.15,41.24,41.15,41.24,20420.0,27.1631,27.2226,27.1631,27.2226,20420.0
2015-08-26 13:00:00,41.22,41.34,41.22,41.27,33340.0,27.2094,27.2886,27.2094,27.2424,33340.0
2015-08-26 13:05:00,41.27,41.3,41.13,41.16,22883.0,27.2424,27.2622,27.1499,27.1697,22883.0
2015-08-26 13:10:00,41.16,41.21,41.1,41.18,35625.0,27.1697,27.2027,27.1301,27.1829,35625.0
2015-08-26 13:15:00,41.18,41.21,41.14,41.17,20467.0,27.1829,27.2027,27.1565,27.1763,20467.0
2015-08-26 13:20:00,41.18,41.3,41.17,41.26,36980.0,27.1829,27.2622,27.1763,27.2358,36980.0
2015-08-26 13:25:00,41.26,41.28,41.19,41.25,40038.0,27.2358,27.249,27.1895,27.2292,40038.0
2015-08-26 13:30:00,41.24,41.24,41.15,41.19,19719.0,27.2226,27.2226,27.1631,27.1895,19719.0
2015-08-26 13:35:00,41.2,41.37,41.19,41.37,36631.0,27.1961,27.3084,27.1895,27.3084,36631.0
2015-08-26 13:40:00,41.38,41.38,41.26,41.26,20306.0,27.315,27.315,27.2358,27.2358,20306.0
2015-08-26 13:45:00,41.27,41.33,41.19,41.24,23042.0,27.2424,27.282,27.1895,27.2226,23042.0
2015-08-26 13:50:00,41.24,41.35,41.22,41.3,17438.0,27.2226,27.2952,27.2094,27.2622,17438.0
2015-08-26 13:55:00,41.3,41.38,41.28,41.38,21019.0,27.2622,27.315,27.249,27.315,21019.0
2015-08-26 14:00:00,41.39,41.39,41.27,41.29,36233.0,27.3216,27.3216,27.2424,27.2556,36233.0
2015-08-26 14:05:00,41.29,41.41,41.27,41.36,48584.0,27.2556,27.3348,27.2424,27.3018,48584.0
2015-08-26 14:10:00,41.35,41.37,41.25,41.26,43328.0,27.2952,27.3084,27.2292,27.2358,43328.0
2015-08-26 14:15:00,41.27,41.32,41.15,41.18,40313.0,27.2424,27.2754,27.1631,27.1829,40313.0
2015-08-26 14:20:00,41.19,41.29,41.16,41.25,20128.0,27.1895,27.2556,27.1697,27.2292,20128.0
2015-08-26 14:25:00,41.25,41.31,41.25,41.28,15868.0,27.2292,27.2688,27.2292,27.249,15868.0
2015-08-26 14:30:00,41.27,41.29,41.19,41.28,24113.0,27.2424,27.2556,27.1895,27.249,24113.0
2015-08-26 14:35:00,41.28,41.33,41.26,41.33,25369.0,27.249,27.282,27.2358,27.282,25369.0
2015-08-26 14:40:00,41.34,41.41,41.33,41.4,46010.0,27.2886,27.3348,27.282,27.3282,46010.0
2015-08-26 14:45:00,41.41,41.57,41.41,41.46,46554.0,27.3348,27.4404,27.3348,27.3678,46554.0
2015-08-26 14:50:00,41.46,41.54,41.45,41.46,27200.0,27.3678,27.4206,27.3612,27.3678,27200.0
2015-08-26 14:55:00,41.47,41.51,41.42,41.51,38129.0,27.3744,27.4008,27.3414,27.4008,38129.0
2015-08-26 15:00:00,41.5,41.5,41.42,41.45,41980.0,27.3942,27.3942,27.3414,27.3612,41980.0
2015-08-26 15:05:00,41.45,41.67,41.45,41.66,41228.0,27.3612,27.5064,27.3612,27.4998,41228.0
2015-08-26 15:10:00,41.67,41.84,41.67,41.8,70160.0,27.5064,27.6186,27.5064,27.5922,70160.0
2015-08-26 15:15:00,41.81,41.88,41.69,41.87,61220.0,27.5988,27.645,27.5196,27.6384,61220.0
2015-08-26 15:20:00,41.88,41.94,41.78,41.84,55971.0,27.645,27.6846,27.579,27.6186,55971.0
2015-08-26 15:25:00,41.83,41.83,41.75,41.8,78131.0,27.612,27.612,27.5592,27.5922,78131.0
2015-08-26 15:30:00,41.8,41.93,41.78,41.92,68719.0,27.5922,27.678,27.579,27.6714,68719.0
2015-08-26 15:35:00,41.91,41.91,41.79,41.8,59483.0,27.6648,27.6648,27.5856,27.5922,59483.0
2015-08-26 15:40:00,41.81,42.06,41.78,41.99,111813.0,27.5988,27.7638,27.579,27.7176,111813.0
2015-08-26 15:45:00,42.01,42.08,41.91,41.96,145227.0,27.7308,27.777,27.6648,27.6978,145227.0
2015-08-26 15:50:00,41.96,42.11,41.96,42.1,116508.0,27.6978,27.7968,27.6978,27.7902,116508.0
2015-08-26 15:55:00,42.09,42.11,41.92,42.02,261520.0,27.7836,27.7968,27.6714,27.7374,261520.0
2015-08-27 09:30:00,42.74,42.89,42.65,42.8,79057.0,28.2127,28.3117,28.1533,28.2523,79057.0
2015-08-27 09:35:00,42.82,42.83,42.68,42.76,32638.0,28.2655,28.2721,28.1731,28.2259,32638.0
2015-08-27 09:40:00,42.77,42.85,42.67,42.67,38922.0,28.2325,28.2853,28.1665,28.1665,38922.0
2015-08-27 09:45:00,42.68,42.7,42.5,42.51,44052.0,28.1731,28.1863,28.0543,28.0609,44052.0
2015-08-27 09:50:00,42.54,42.6,42.47,42.51,27355.0,28.0807,28.1203,28.0345,28.0609,27355.0
2015-08-27 09:55:00,42.48,42.5,42.33,42.35,43917.0,28.0411,28.0543,27.9421,27.9553,43917.0
2015-08-27 10:00:00,42.35,42.39,42.26,42.28,50013.0,27.9553,27.9817,27.8959,27.9091,50013.0
2015-08-27 10:05:00,42.31,42.33,42.19,42.32,36262.0,27.9289,27.9421,27.8496,27.9355,36262.0
2015-08-27 10:10:00,42.33,42.45,42.33,42.43,21877.0,27.9421,28.0213,27.9421,28.0081,21877.0
2015-08-27 10:15:00,42.42,42.46,42.37,42.4,31386.0,28.0015,28.0279,27.9685,27.9883,31386.0
2015-08-27 10:20:00,42.4,42.44,42.35,42.44,27976.0,27.9883,28.0147,27.9553,28.0147,27976.0
2015-08-27 10:25:00,42.44,42.45,42.39,42.42,17168.0,28.0147,28.0213,27.9817,28.0015,17168.0
2015-08-27 10:30:00,42.43,42.44,42.3,42.32,25506.0,28.0081,28.0147,27.9223,27.9355,25506.0
2015-08-27 10:35:00,42.35,42.42,42.35,42.4,30398.0,27.9553,28.0015,27.9553,27.9883,30398.0
2015-08-27 10:40:00,42.4,42.44,42.39,42.43,28905.0,27.9883,28.0147,27.9817,28.0081,28905.0
2015-08-27 10:45:00,42.44,42.66,42.43,42.66,43544.0,28.0147,28.1599,28.0081,28.1599,43544.0
2015-08-27 10:50:00,42.66,42.67,42.59,42.65,51100.0,28.1599,28.1665,28.1137,28.1533,51100.0
2015-08-27 10:55:00,42.65,42.75,42.63,42.73,27053.0,28.1533,28.2193,28.1401,28.2061,27053.0
2015-08-27 11:00:00,42.72,42.82,42.71,42.78,28111.0,28.1995,28.2655,28.1929,28.2391,28111.0
2015-08-27 11:05:00,42.78,42.82,42.7,42.7,33931.0,28.2391,28.2655,28.1863,28.1863,33931.0
2015-08-27 11:10:00,42.71,42.77,42.7,42.72,12430.0,28.1929,28.2325,28.1863,28.1995,12430.0
2015-08-27 11:15:00,42.71,42.74,42.71,42.73,7862.0,28.1929,28.2127,28.1929,28.2061,7862.0
2015-08-27 11:20:00,42.72,42.79,42.7,42.77,19549.0,28.1995,28.2457,28.1863,28.2325,19549.0
2015-08-27 11:25:00,42.79,42.8,42.7,42.74,24251.0,28.2457,28.2523,28.1863,28.2127,24251.0
2015-08-27 11:30:00,42.75,42.79,42.73,42.75,27653.0,28.2193,28.2457,28.2061,28.2193,27653.0
2015-08-27 11:35:00,42.75,42.81,42.72,42.77,105140.0,28.2193,28.2589,28.1995,28.2325,105140.0
2015-08-27 11:40:00,42.77,42.82,42.75,42.81,48658.0,28.2325,28.2655,28.2193,28.2589,48658.0
2015-08-27 11:45:00,42.82,42.91,42.81,42.89,20443.0,28.2655,28.3249,28.2589,28.3117,20443.0
2015-08-27 11:50:00,42.89,42.95,42.87,42.95,14323.0,28.3117,28.3513,28.2985,28.3513,14323.0
2015-08-27 11:55:00,42.96,42.98,42.93,42.97,58555.0,28.3579,28.3711,28.3381,28.3645,58555.0
2015-08-27 12:00:00,42.96,43.04,42.94,43.04,17979.0,28.3579,28.4107,28.3447,28.4107,17979.0
2015-08-27 12:05:00,43.04,43.22,43.03,43.13,43611.0,28.4107,28.5296,28.4041,28.4701,43611.0
2015-08-27 12:10:00,43.11,43.14,43.08,43.09,38789.0,28.4569,28.4767,28.4371,28.4437,38789.0
2015-08-27 12:15:00,43.08,43.09,43.02,43.04,27691.0,28.4371,28.4437,28.3975,28.4107,27691.0
2015-08-27 12:20:00,43.03,43.03,42.97,42.98,60598.0,28.4041,28.4041,28.3645,28.3711,60598.0
2015-08-27 12:25:00,42.98,43.12,42.98,43.12,23938.0,28.3711,28.4635,28.3711,28.4635,23938.0
2015-08-27 12:30:00,43.11,43.15,43.08,43.12,31295.0,28.4569,28.4833,28.4371,28.4635,31295.0
2015-08-27 12:35:00,43.12,43.14,43.06,43.12,29339.0,28.4635,28.4767,28.4239,28.4635,29339.0
2015-08-27 12:40:00,43.12,43.15,43.1,43.1,40835.0,28.4635,28.4833,28.4503,28.4503,40835.0
2015-08-27 12:45:00,43.1,43.21,43.1,43.21,22594.0,28.4503,28.523,28.4503,28.523,22594.0
2015-08-27 12:50:00,43.21,43.27,43.2,43.25,17120.0,28.523,28.5626,28.5163,28.5494,17120.0
2015-08-27 12:55:00,43.26,43.28,43.2,43.26,30473.0,28.556,28.5692,28.5163,28.556,30473.0
2015-08-27 13:00:00,43.26,43.27,43.19,43.2,29471.0,28.556,28.5626,28.5097,28.5163,29471.0
2015-08-27 13:05:00,43.21,43.32,43.21,43.31,21078.0,28.523,28.5956,28.523,28.589,21078.0
2015-08-27 13:10:00,43.31,43.32,43.27,43.27,18141.0,28.589,28.5956,28.5626,28.5626,18141.0
2015-08-27 13:15:00,43.27,43.31,43.23,43.23,18114.0,28.5626,28.589,28.5362,28.5362,18114.0
2015-08-27 13:20:00,43.23,43.25,43.22,43.23,25940.0,28.5362,28.5494,28.5296,28.5362,25940.0
2015-08-27 13:25:00,43.23,43.28,43.21,43.22,10596.0,28.5362,28.5692,28.523,28.5296,10596.0
2015-08-27 13:30:00,43.22,43.27,43.2,43.22,13906.0,28.5296,28.5626,28.5163,28.5296,13906.0
2015-08-27 13:35:00,43.21,43.21,43.15,43.16,34126.0,28.523,28.523,28.4833,28.4899,34126.0
2015-08-27 13:40:00,43.17,43.2,43.16,43.17,15490.0,28.4965,28.5163,28.4899,28.4965,15490.0
2015-08-27 13:45:00,43.18,43.18,43.05,43.09,24888.0,28.5031,28.5031,28.4173,28.4437,24888.0
2015-08-27 13:50:00,43.09,43.11,43.03,43.07,16944.0,28.4437,28.4569,28.4041,28.4305,16944.0
2015-08-27 13:55:00,43.07,43.13,43.06,43.13,14887.0,28.4305,28.4701,28.4239,28.4701,14887.0
2015-08-27 14:00:00,43.14,43.14,43.1,43.12,12458.0,28.4767,28.4767,28.4503,28.4635,12458.0
2015-08-27 14:05:00,43.12,43.12,43.07,43.07,7862.0,28.4635,28.4635,28.4305,28.4305,7862.0
2015-08-27 14:10:00,43.07,43.1,43.06,43.08,14628.0,28.4305,28.4503,28.4239,28.4371,14628.0
2015-08-27 14:15:00,43.09,43.09,42.92,42.95,22865.0,28.4437,28.4437,28.3315,28.3513,22865.0
2015-08-27 14:20:00,42.93,42.97,42.92,42.95,12137.0,28.3381,28.3645,28.3315,28.3513,12137.0
2015-08-27 14:25:00,42.94,42.96,42.77,42.83,22182.0,28.3447,28.3579,28.2325,28.2721,22182.0
2015-08-27 14:30:00,42.82,42.87,42.79,42.83,47348.0,28.2655,28.2985,28.2457,28.2721,47348.0
2015-08-27 14:35:00,42.83,42.94,42.83,42.91,23844.0,28.2721,28.3447,28.2721,28.3249,23844.0
2015-08-27 14:40:00,42.92,42.93,42.85,42.85,28833.0,28.3315,28.3381,28.2853,28.2853,28833.0
2015-08-27 14:45:00,42.85,42.93,42.7,42.7,35143.0,28.2853,28.3381,28.1863,28.1863,35143.0
2015-08-27 14:50:00,42.71,42.73,42.67,42.7,24044.0,28.1929,28.2061,28.1665,28.1863,24044.0
2015-08-27 14:55:00,42.69,42.7,42.51,42.52,76982.0,28.1797,28.1863,28.0609,28.0675,76982.0
2015-08-27 15:00:00,42.51,42.58,42.31,42.32,64829.0,28.0609,28.1071,27.9289,27.9355,64829.0
2015-08-27 15:05:00,42.34,42.5,42.26,42.49,30490.0,27.9487,28.0543,27.8959,28.0477,30490.0
2015-08-27 15:10:00,42.46,42.51,42.4,42.44,23659.0,28.0279,28.0609,27.9883,28.0147,23659.0
2015-08-27 15:15:00,42.45,42.61,42.4,42.58,37478.0,28.0213,28.1269,27.9883,28.1071,37478.0
2015-08-27 15:20:00,42.57,42.57,42.46,42.52,64604.0,28.1005,28.1005,28.0279,28.0675,64604.0
2015-08-27 15:25:00,42.53,42.73,42.48,42.72,48215.0,28.0741,28.2061,28.0411,28.1995,48215.0
2015-08-27 15:30:00,42.74,42.88,42.66,42.85,58318.0,28.2127,28.3051,28.1599,28.2853,58318.0
2015-08-27 15:35:00,42.85,42.86,42.72,42.76,58596.0,28.2853,28.2919,28.1995,28.2259,58596.0
2015-08-27 15:40:00,42.75,42.91,42.72,42.88,56186.0,28.2193,28.3249,28.1995,28.3051,56186.0
2015-08-27 15:45:00,42.89,42.99,42.88,42.99,74226.0,28.3117,28.3777,28.3051,28.3777,74226.0
2015-08-27 15:50:00,43.0,43.04,42.92,42.99,85418.0,28.3843,28.4107,28.3315,28.3777,85418.0
2015-08-27 15:55:00,43.0,43.16,42.98,43.15,176782.0,28.3843,28.4899,28.3711,28.4833,176782.0
2015-08-28 09:30:00,42.97,43.03,42.71,42.98,77840.0,28.3645,28.4041,28.1929,28.3711,77840.0
2015-08-28 09:35:00,42.97,43.2,42.91,43.14,20501.0,28.3645,28.5163,28.3249,28.4767,20501.0
2015-08-28 09:40:00,43.15,43.34,43.13,43.28,22118.0,28.4833,28.6088,28.4701,28.5692,22118.0
2015-08-28 09:45:00,43.28,43.29,43.16,43.17,23714.0,28.5692,28.5758,28.4899,28.4965,23714.0
2015-08-28 09:50:00,43.17,43.3,43.17,43.21,19860.0,28.4965,28.5824,28.4965,28.523,19860.0
2015-08-28 09:55:00,43.2,43.32,43.11,43.32,13743.0,28.5163,28.5956,28.4569,28.5956,13743.0
2015-08-28 10:00:00,43.3,43.39,43.21,43.34,49394.0,28.5824,28.6418,28.523,28.6088,49394.0
2015-08-28 10:05:00,43.35,43.48,43.29,43.48,37270.0,28.6154,28.7012,28.5758,28.7012,37270.0
2015-08-28 10:10:00,43.48,43.53,43.42,43.48,30571.0,28.7012,28.7342,28.6616,28.7012,30571.0
2015-08-28 10:15:00,43.49,43.58,43.47,43.54,34826.0,28.7078,28.7672,28.6946,28.7408,34826.0
2015-08-28 10:20:00,43.52,43.59,43.44,43.58,34112.0,28.7276,28.7738,28.6748,28.7672,34112.0
2015-08-28 10:25:00,43.59,43.7,43.57,43.63,29159.0,28.7738,28.8464,28.7606,28.8002,29159.0
2015-08-28 10:30:00,43.64,43.71,43.58,43.61,34273.0,28.8068,28.853,28.7672,28.787,34273.0
2015-08-28 10:35:00,43.61,43.63,43.53,43.61,27488.0,28.787,28.8002,28.7342,28.787,27488.0
2015-08-28 10:40:00,43.62,43.65,43.5,43.56,52606.0,28.7936,28.8134,28.7144,28.754,52606.0
2015-08-28 10:45:00,43.57,43.65,43.49,43.56,55102.0,28.7606,28.8134,28.7078,28.754,55102.0
2015-08-28 10:50:00,43.56,43.67,43.54,43.67,24832.0,28.754,28.8266,28.7408,28.8266,24832.0
2015-08-28 10:55:00,43.66,43.67,43.54,43.54,11616.0,28.82,28.8266,28.7408,28.7408,11616.0
2015-08-28 11:00:00,43.54,43.65,43.54,43.64,36076.0,28.7408,28.8134,28.7408,28.8068,36076.0
2015-08-28 11:05:00,43.64,43.67,43.59,43.66,241769.0,28.8068,28.8266,28.7738,28.82,241769.0
2015-08-28 11:10:00,43.66,43.73,43.65,43.73,25851.0,28.82,28.8662,28.8134,28.8662,25851.0
2015-08-28 11:15:00,43.71,43.75,43.67,43.71,35636.0,28.853,28.8794,28.8266,28.853,35636.0
2015-08-28 11:20:00,43.7,43.75,43.67,43.72,34897.0,28.8464,28.8794,28.8266,28.8596,34897.0
2015-08-28 11:25:00,43.7,43.76,43.7,43.74,22785.0,28.8464,28.886,28.8464,28.8728,22785.0
2015-08-28 11:30:00,43.73,43.83,43.71,43.8,27783.0,28.8662,28.9322,28.853,28.9124,27783.0
2015-08-28 11:35:00,43.8,43.82,43.7,43.75,33463.0,28.9124,28.9256,28.8464,28.8794,33463.0
2015-08-28 11:40:00,43.74,43.8,43.66,43.73,59253.0,28.8728,28.9124,28.82,28.8662,59253.0
2015-08-28 11:45:00,43.72,43.78,43.71,43.76,41489.0,28.8596,28.8992,28.853,28.886,41489.0
2015-08-28 11:50:00,43.76,43.82,43.72,43.72,18262.0,28.886,28.9256,28.8596,28.8596,18262.0
2015-08-28 11:55:00,43.69,43.72,43.64,43.69,55482.0,28.8398,28.8596,28.8068,28.8398,55482.0
2015-08-28 12:00:00,43.69,43.7,43.61,43.64,14182.0,28.8398,28.8464,28.787,28.8068,14182.0
2015-08-28 12:05:00,43.65,43.67,43.59,43.6,17378.0,28.8134,28.8266,28.7738,28.7804,17378.0
2015-08-28 12:10:00,43.59,43.72,43.57,43.71,20942.0,28.7738,28.8596,28.7606,28.853,20942.0
2015-08-28 12:15:00,43.71,43.78,43.69,43.71,12836.0,28.853,28.8992,28.8398,28.853,12836.0
2015-08-28 12:20:00,43.71,43.75,43.66,43.67,15042.0,28.853,28.8794,28.82,28.8266,15042.0
2015-08-28 12:25:00,43.67,43.77,43.67,43.77,12625.0,28.8266,28.8926,28.8266,28.8926,12625.0
2015-08-28 12:30:00,43.77,43.8,43.75,43.76,19971.0,28.8926,28.9124,28.8794,28.886,19971.0
2015-08-28 12:35:00,43.76,43.77,43.67,43.68,14225.0,28.886,28.8926,28.8266,28.8332,14225.0
2015-08-28 12:40:00,43.69,43.72,43.65,43.7,16352.0,28.8398,28.8596,28.8134,28.8464,16352.0
2015-08-28 12:45:00,43.7,43.77,43.68,43.76,38031.0,28.8464,28.8926,28.8332,28.886,38031.0
2015-08-28 12:50:00,43.76,43.8,43.75,43.77,9265.0,28.886,28.9124,28.8794,28.8926,9265.0
2015-08-28 12:55:00,43.75,43.78,43.72,43.77,28735.0,28.8794,28.8992,28.8596,28.8926,28735.0
2015-08-28 13:00:00,43.75,43.75,43.67,43.75,17320.0,28.8794,28.8794,28.8266,28.8794,17320.0
2015-08-28 13:05:00,43.74,43.82,43.73,43.75,21177.0,28.8728,28.9256,28.8662,28.8794,21177.0
2015-08-28 13:10:00,43.75,43.78,43.7,43.75,16764.0,28.8794,28.8992,28.8464,28.8794,16764.0
2015-08-28 13:15:00,43.75,43.81,43.75,43.79,10226.0,28.8794,28.919,28.8794,28.9058,10226.0
2015-08-28 13:20:00,43.79,43.82,43.74,43.82,32445.0,28.9058,28.9256,28.8728,28.9256,32445.0
2015-08-28 13:25:00,43.81,43.83,43.7,43.7,59539.0,28.919,28.9322,28.8464,28.8464,59539.0
2015-08-28 13:30:00,43.71,43.76,43.69,43.71,14867.0,28.853,28.886,28.8398,28.853,14867.0
2015-08-28 13:35:00,43.71,43.72,43.64,43.65,28822.0,28.853,28.8596,28.8068,28.8134,28822.0
2015-08-28 13:40:00,43.65,43.72,43.59,43.69,28555.0,28.8134,28.8596,28.7738,28.8398,28555.0
2015-08-28 13:45:00,43.68,43.77,43.67,43.71,24017.0,28.8332,28.8926,28.8266,28.853,24017.0
2015-08-28 13:50:00,43.69,43.77,43.69,43.74,16471.0,28.8398,28.8926,28.8398,28.8728,16471.0
2015-08-28 13:55:00,43.74,43.77,43.72,43.73,19059.0,28.8728,28.8926,28.8596,28.8662,19059.0
2015-08-28 14:00:00,43.74,43.82,43.74,43.81,26955.0,28.8728,28.9256,28.8728,28.919,26955.0
2015-08-28 14:05:00,43.81,43.89,43.8,43.82,15622.0,28.919,28.9718,28.9124,28.9256,15622.0
2015-08-28 14:10:00,43.81,43.82,43.7,43.7,9374.0,28.919,28.9256,28.8464,28.8464,9374.0
2015-08-28 14:15:00,43.69,43.75,43.67,43.72,12339.0,28.8398,28.8794,28.8266,28.8596,12339.0
2015-08-28 14:20:00,43.73,43.8,43.73,43.75,8376.0,28.8662,28.9124,28.8662,28.8794,8376.0
2015-08-28 14:25:00,43.72,43.72,43.68,43.72,6494.0,28.8596,28.8596,28.8332,28.8596,6494.0
2015-08-28 14:30:00,43.72,43.75,43.68,43.69,9916.0,28.8596,28.8794,28.8332,28.8398,9916.0
2015-08-28 14:35:00,43.69,43.71,43.65,43.71,15445.0,28.8398,28.853,28.8134,28.853,15445.0
2015-08-28 14:40:00,43.71,43.71,43.63,43.64,14667.0,28.853,28.853,28.8002,28.8068,14667.0
2015-08-28 14:45:00,43.65,43.76,43.64,43.7,15565.0,28.8134,28.886,28.8068,28.8464,15565.0
2015-08-28 14:50:00,43.7,43.72,43.57,43.6,17425.0,28.8464,28.8596,28.7606,28.7804,17425.0
2015-08-28 14:55:00,43.59,43.65,43.58,43.62,14127.0,28.7738,28.8134,28.7672,28.7936,14127.0
2015-08-28 15:00:00,43.63,43.7,43.61,43.68,46574.0,28.8002,28.8464,28.787,28.8332,46574.0
2015-08-28 15:05:00,43.67,43.73,43.63,43.72,29050.0,28.8266,28.8662,28.8002,28.8596,29050.0
2015-08-28 15:10:00,43.72,43.72,43.66,43.66,29881.0,28.8596,28.8596,28.82,28.82,29881.0
2015-08-28 15:15:00,43.67,43.68,43.62,43.64,23772.0,28.8266,28.8332,28.7936,28.8068,23772.0
2015-08-28 15:20:00,43.65,43.67,43.61,43.62,48743.0,28.8134,28.8266,28.787,28.7936,48743.0
2015-08-28 15:25:00,43.63,43.7,43.6,43.65,52852.0,28.8002,28.8464,28.7804,28.8134,52852.0
2015-08-28 15:30:00,43.65,43.65,43.53,43.53,45207.0,28.8134,28.8134,28.7342,28.7342,45207.0
2015-08-28 15:35:00,43.54,43.58,43.47,43.53,41294.0,28.7408,28.7672,28.6946,28.7342,41294.0
2015-08-28 15:40:00,43.53,43.55,43.44,43.52,78148.0,28.7342,28.7474,28.6748,28.7276,78148.0
2015-08-28 15:45:00,43.52,43.59,43.5,43.56,54854.0,28.7276,28.7738,28.7144,28.754,54854.0
2015-08-28 15:50:00,43.56,43.71,43.55,43.62,71543.0,28.754,28.853,28.7474,28.7936,71543.0
2015-08-28 15:55:00,43.62,43.77,43.61,43.74,183229.0,28.7936,28.8926,28.787,28.8728,183229.0
2015-08-31 09:30:00,43.58,43.58,43.15,43.2,53024.0,28.7672,28.7672,28.4833,28.5163,53024.0
2015-08-31 09:35:00,43.16,43.28,43.07,43.16,34436.0,28.4899,28.5692,28.4305,28.4899,34436.0
2015-08-31 09:40:00,43.13,43.22,43.06,43.22,10999.0,28.4701,28.5296,28.4239,28.5296,10999.0
2015-08-31 09:45:00,43.27,43.35,43.15,43.15,31942.0,28.5626,28.6154,28.4833,28.4833,31942.0
2015-08-31 09:50:00,43.15,43.26,43.1,43.25,19735.0,28.4833,28.556,28.4503,28.5494,19735.0
2015-08-31 09:55:00,43.25,43.26,43.16,43.16,9240.0,28.5494,28.556,28.4899,28.4899,9240.0
2015-08-31 10:00:00,43.18,43.19,43.11,43.13,8850.0,28.5031,28.5097,28.4569,28.4701,8850.0
2015-08-31 10:05:00,43.1,43.25,43.09,43.21,8598.0,28.4503,28.5494,28.4437,28.523,8598.0
2015-08-31 10:10:00,43.23,43.27,43.18,43.25,9321.0,28.5362,28.5626,28.5031,28.5494,9321.0
2015-08-31 10:15:00,43.23,43.37,43.21,43.37,15139.0,28.5362,28.6286,28.523,28.6286,15139.0
2015-08-31 10:20:00,43.36,43.38,43.3,43.33,8171.0,28.622,28.6352,28.5824,28.6022,8171.0
2015-08-31 10:25:00,43.33,43.41,43.29,43.34,19324.0,28.6022,28.655,28.5758,28.6088,19324.0
2015-08-31 10:30:00,43.35,43.35,43.28,43.3,15650.0,28.6154,28.6154,28.5692,28.5824,15650.0
2015-08-31 10:35:00,43.3,43.39,43.3,43.38,15423.0,28.5824,28.6418,28.5824,28.6352,15423.0
2015-08-31 10:40:00,43.38,43.41,43.33,43.34,12530.0,28.6352,28.655,28.6022,28.6088,12530.0
2015-08-31 10:45:00,43.34,43.35,43.26,43.3,17041.0,28.6088,28.6154,28.556,28.5824,17041.0
2015-08-31 10:50:00,43.3,43.3,43.24,43.3,19524.0,28.5824,28.5824,28.5428,28.5824,19524.0
2015-08-31 10:55:00,43.31,43.32,43.24,43.27,15653.0,28.589,28.5956,28.5428,28.5626,15653.0
2015-08-31 11:00:00,43.26,43.3,43.22,43.24,11057.0,28.556,28.5824,28.5296,28.5428,11057.0
2015-08-31 11:05:00,43.24,43.26,43.17,43.23,17946.0,28.5428,28.556,28.4965,28.5362,17946.0
2015-08-31 11:10:00,43.23,43.29,43.2,43.28,19502.0,28.5362,28.5758,28.5163,28.5692,19502.0
2015-08-31 11:15:00,43.29,43.36,43.27,43.28,13579.0,28.5758,28.622,28.5626,28.5692,13579.0
2015-08-31 11:20:00,43.28,43.31,43.25,43.31,19448.0,28.5692,28.589,28.5494,28.589,19448.0
2015-08-31 11:25:00,43.31,43.42,43.3,43.38,19178.0,28.589,28.6616,28.5824,28.6352,19178.0
2015-08-31 11:30:00,43.38,43.4,43.33,43.36,8539.0,28.6352,28.6484,28.6022,28.622,8539.0
2015-08-31 11:35:00,43.35,43.42,43.32,43.4,15204.0,28.6154,28.6616,28.5956,28.6484,15204.0
2015-08-31 11:40:00,43.41,43.55,43.41,43.5,24156.0,28.655,28.7474,28.655,28.7144,24156.0
2015-08-31 11:45:00,43.49,43.5,43.41,43.44,17699.0,28.7078,28.7144,28.655,28.6748,17699.0
2015-08-31 11:50:00,43.43,43.45,43.35,43.43,18388.0,28.6682,28.6814,28.6154,28.6682,18388.0
2015-08-31 11:55:00,43.42,43.42,43.32,43.38,11598.0,28.6616,28.6616,28.5956,28.6352,11598.0
2015-08-31 12:00:00,43.37,43.44,43.37,43.43,12201.0,28.6286,28.6748,28.6286,28.6682,12201.0
2015-08-31 12:05:00,43.43,43.5,43.42,43.44,9793.0,28.6682,28.7144,28.6616,28.6748,9793.0
2015-08-31 12:10:00,43.46,43.51,43.45,43.49,10734.0,28.688,28.721,28.6814,28.7078,10734.0
2015-08-31 12:15:00,43.49,43.54,43.48,43.54,10501.0,28.7078,28.7408,28.7012,28.7408,10501.0
2015-08-31 12:20:00,43.53,43.57,43.51,43.54,20041.0,28.7342,28.7606,28.721,28.7408,20041.0
2015-08-31 12:25:00,43.53,43.56,43.53,43.55,5258.0,28.7342,28.754,28.7342,28.7474,5258.0
2015-08-31 12:30:00,43.57,43.59,43.49,43.49,7322.0,28.7606,28.7738,28.7078,28.7078,7322.0
2015-08-31 12:35:00,43.5,43.52,43.46,43.5,9845.0,28.7144,28.7276,28.688,28.7144,9845.0
2015-08-31 12:40:00,43.5,43.5,43.42,43.45,7665.0,28.7144,28.7144,28.6616,28.6814,7665.0
2015-08-31 12:45:00,43.44,43.47,43.4,43.43,8800.0,28.6748,28.6946,28.6484,28.6682,8800.0
2015-08-31 12:50:00,43.44,43.47,43.4,43.46,11403.0,28.6748,28.6946,28.6484,28.688,11403.0
2015-08-31 12:55:00,43.46,43.46,43.39,43.39,14790.0,28.688,28.688,28.6418,28.6418,14790.0
2015-08-31 13:00:00,43.39,43.46,43.38,43.43,17911.0,28.6418,28.688,28.6352,28.6682,17911.0
2015-08-31 13:05:00,43.43,43.44,43.4,43.42,8782.0,28.6682,28.6748,28.6484,28.6616,8782.0
2015-08-31 13:10:00,43.42,43.43,43.38,43.39,7783.0,28.6616,28.6682,28.6352,28.6418,7783.0
2015-08-31 13:15:00,43.39,43.41,43.37,43.38,9012.0,28.6418,28.655,28.6286,28.6352,9012.0
2015-08-31 13:20:00,43.38,43.39,43.32,43.34,11170.0,28.6352,28.6418,28.5956,28.6088,11170.0
2015-08-31 13:25:00,43.36,43.37,43.34,43.34,7386.0,28.622,28.6286,28.6088,28.6088,7386.0
2015-08-31 13:30:00,43.33,43.35,43.29,43.31,12177.0,28.6022,28.6154,28.5758,28.589,12177.0
2015-08-31 13:35:00,43.3,43.34,43.27,43.34,12669.0,28.5824,28.6088,28.5626,28.6088,12669.0
2015-08-31 13:40:00,43.34,43.35,43.29,43.32,12794.0,28.6088,28.6154,28.5758,28.5956,12794.0
2015-08-31 13:45:00,43.32,43.32,43.3,43.3,12988.0,28.5956,28.5956,28.5824,28.5824,12988.0
2015-08-31 13:50:00,43.3,43.34,43.29,43.34,16025.0,28.5824,28.6088,28.5758,28.6088,16025.0
2015-08-31 13:55:00,43.34,43.35,43.31,43.31,11514.0,28.6088,28.6154,28.589,28.589,11514.0
2015-08-31 14:00:00,43.32,43.35,43.3,43.3,10993.0,28.5956,28.6154,28.5824,28.5824,10993.0
2015-08-31 14:05:00,43.3,43.3,43.25,43.25,6206.0,28.5824,28.5824,28.5494,28.5494,6206.0
2015-08-31 14:10:00,43.25,43.25,43.18,43.19,13232.0,28.5494,28.5494,28.5031,28.5097,13232.0
2015-08-31 14:15:00,43.17,43.2,43.16,43.18,12984.0,28.4965,28.5163,28.4899,28.5031,12984.0
2015-08-31 14:20:00,43.18,43.27,43.17,43.26,12569.0,28.5031,28.5626,28.4965,28.556,12569.0
2015-08-31 14:25:00,43.26,43.3,43.22,43.25,14267.0,28.556,28.5824,28.5296,28.5494,14267.0
2015-08-31 14:30:00,43.25,43.34,43.25,43.3,14564.0,28.5494,28.6088,28.5494,28.5824,14564.0
2015-08-31 14:35:00,43.3,43.31,43.17,43.2,23706.0,28.5824,28.589,28.4965,28.5163,23706.0
2015-08-31 14:40:00,43.19,43.2,43.15,43.16,30845.0,28.5097,28.5163,28.4833,28.4899,30845.0
2015-08-31 14:45:00,43.17,43.17,43.08,43.09,29944.0,28.4965,28.4965,28.4371,28.4437,29944.0
2015-08-31 14:50:00,43.08,43.1,43.02,43.02,26583.0,28.4371,28.4503,28.3975,28.3975,26583.0
2015-08-31 14:55:00,43.02,43.07,42.98,43.05,37263.0,28.3975,28.4305,28.3711,28.4173,37263.0
2015-08-31 15:00:00,43.05,43.14,43.05,43.14,16551.0,28.4173,28.4767,28.4173,28.4767,16551.0
2015-08-31 15:05:00,43.13,43.22,43.11,43.19,37013.0,28.4701,28.5296,28.4569,28.5097,37013.0
2015-08-31 15:10:00,43.19,43.24,43.18,43.22,23442.0,28.5097,28.5428,28.5031,28.5296,23442.0
2015-08-31 15:15:00,43.21,43.21,43.17,43.17,29012.0,28.523,28.523,28.4965,28.4965,29012.0
2015-08-31 15:20:00,43.15,43.18,43.11,43.17,27830.0,28.4833,28.5031,28.4569,28.4965,27830.0
2015-08-31 15:25:00,43.16,43.16,43.1,43.14,33740.0,28.4899,28.4899,28.4503,28.4767,33740.0
2015-08-31 15:30:00,43.13,43.27,43.12,43.25,53462.0,28.4701,28.5626,28.4635,28.5494,53462.0
2015-08-31 15:35:00,43.25,43.29,43.19,43.2,78567.0,28.5494,28.5758,28.5097,28.5163,78567.0
2015-08-31 15:40:00,43.2,43.29,43.19,43.27,62359.0,28.5163,28.5758,28.5097,28.5626,62359.0
2015-08-31 15:45:00,43.26,43.32,43.22,43.24,33747.0,28.556,28.5956,28.5296,28.5428,33747.0
2015-08-31 15:50:00,43.25,43.27,43.21,43.25,43416.0,28.5494,28.5626,28.523,28.5494,43416.0
2015-08-31 15:55:00,43.25,43.26,43.13,43.15,121116.0,28.5494,28.556,28.4701,28.4833,121116.0
2015-09-01 09:30:00,42.14,42.27,42.11,42.19,12970.0,27.8166,27.9025,27.7968,27.8496,12970.0
2015-09-01 09:35:00,42.22,42.38,42.17,42.28,61849.0,27.8695,27.9751,27.8364,27.9091,61849.0
2015-09-01 09:40:00,42.29,42.37,42.19,42.32,32065.0,27.9157,27.9685,27.8496,27.9355,32065.0
2015-09-01 09:45:00,42.34,42.38,42.19,42.21,54945.0,27.9487,27.9751,27.8496,27.8628,54945.0
2015-09-01 09:50:00,42.18,42.28,42.11,42.18,26304.0,27.843,27.9091,27.7968,27.843,26304.0
2015-09-01 09:55:00,42.18,42.23,42.11,42.17,28634.0,27.843,27.8761,27.7968,27.8364,28634.0
2015-09-01 10:00:00,42.15,42.16,42.03,42.05,20097.0,27.8232,27.8298,27.744,27.7572,20097.0
2015-09-01 10:05:00,42.03,42.1,42.01,42.07,42219.0,27.744,27.7902,27.7308,27.7704,42219.0
2015-09-01 10:10:00,42.06,42.09,41.97,41.98,33615.0,27.7638,27.7836,27.7044,27.711,33615.0
2015-09-01 10:15:00,41.97,42.08,41.96,42.0,30624.0,27.7044,27.777,27.6978,27.7242,30624.0
2015-09-01 10:20:00,42.0,42.04,41.96,42.04,22226.0,27.7242,27.7506,27.6978,27.7506,22226.0
2015-09-01 10:25:00,42.04,42.13,42.0,42.13,64791.0,27.7506,27.81,27.7242,27.81,64791.0
2015-09-01 10:30:00,42.14,42.17,42.06,42.13,22654.0,27.8166,27.8364,27.7638,27.81,22654.0
2015-09-01 10:35:00,42.16,42.33,42.16,42.23,26140.0,27.8298,27.9421,27.8298,27.8761,26140.0
2015-09-01 10:40:00,42.24,42.24,42.1,42.12,15269.0,27.8827,27.8827,27.7902,27.8034,15269.0
2015-09-01 10:45:00,42.11,42.15,42.06,42.13,17256.0,27.7968,27.8232,27.7638,27.81,17256.0
2015-09-01 10:50:00,42.13,42.15,42.05,42.07,14135.0,27.81,27.8232,27.7572,27.7704,14135.0
2015-09-01 10:55:00,42.09,42.12,42.0,42.1,76345.0,27.7836,27.8034,27.7242,27.7902,76345.0
2015-09-01 11:00:00,42.11,42.13,42.0,42.02,27531.0,27.7968,27.81,27.7242,27.7374,27531.0
2015-09-01 11:05:00,42.02,42.16,42.01,42.13,26682.0,27.7374,27.8298,27.7308,27.81,26682.0
2015-09-01 11:10:00,42.12,42.2,42.11,42.2,20748.0,27.8034,27.8562,27.7968,27.8562,20748.0
2015-09-01 11:15:00,42.2,42.23,42.16,42.18,37960.0,27.8562,27.8761,27.8298,27.843,37960.0
2015-09-01 11:20:00,42.17,42.22,42.14,42.18,46811.0,27.8364,27.8695,27.8166,27.843,46811.0
2015-09-01 11:25:00,42.18,42.18,42.11,42.12,23792.0,27.843,27.843,27.7968,27.8034,23792.0
2015-09-01 11:30:00,42.11,42.11,42.03,42.1,21329.0,27.7968,27.7968,27.744,27.7902,21329.0
2015-09-01 11:35:00,42.1,42.13,42.04,42.07,15392.0,27.7902,27.81,27.7506,27.7704,15392.0
2015-09-01 11:40:00,42.06,42.08,42.01,42.04,16478.0,27.7638,27.777,27.7308,27.7506,16478.0
2015-09-01 11:45:00,42.05,42.05,42.01,42.04,24631.0,27.7572,27.7572,27.7308,27.7506,24631.0
2015-09-01 11:50:00,42.04,42.06,41.97,42.03,29385.0,27.7506,27.7638,27.7044,27.744,29385.0
2015-09-01 11:55:00,42.04,42.05,42.01,42.01,13581.0,27.7506,27.7572,27.7308,27.7308,13581.0
2015-09-01 12:00:00,42.02,42.05,41.92,41.94,29518.0,27.7374,27.7572,27.6714,27.6846,29518.0
2015-09-01 12:05:00,41.91,41.96,41.88,41.94,13425.0,27.6648,27.6978,27.645,27.6846,13425.0
2015-09-01 12:10:00,41.94,41.98,41.91,41.97,8828.0,27.6846,27.711,27.6648,27.7044,8828.0
2015-09-01 12:15:00,41.97,42.04,41.97,42.03,25042.0,27.7044,27.7506,27.7044,27.744,25042.0
2015-09-01 12:20:00,42.03,42.04,41.98,42.01,15715.0,27.744,27.7506,27.711,27.7308,15715.0
2015-09-01 12:25:00,42.02,42.03,41.92,41.96,10598.0,27.7374,27.744,27.6714,27.6978,10598.0
2015-09-01 12:30:00,41.95,41.97,41.91,41.95,11576.0,27.6912,27.7044,27.6648,27.6912,11576.0
2015-09-01 12:35:00,41.95,41.99,41.95,41.98,15764.0,27.6912,27.7176,27.6912,27.711,15764.0
2015-09-01 12:40:00,41.99,42.0,41.8,41.87,28028.0,27.7176,27.7242,27.5922,27.6384,28028.0
2015-09-01 12:45:00,41.89,41.9,41.85,41.85,13237.0,27.6516,27.6582,27.6252,27.6252,13237.0
2015-09-01 12:50:00,41.85,41.88,41.79,41.88,16758.0,27.6252,27.645,27.5856,27.645,16758.0
2015-09-01 12:55:00,41.89,41.89,41.83,41.84,19735.0,27.6516,27.6516,27.612,27.6186,19735.0
2015-09-01 13:00:00,41.84,42.0,41.83,41.98,19302.0,27.6186,27.7242,27.612,27.711,19302.0
2015-09-01 13:05:00,41.98,42.0,41.88,41.89,17517.0,27.711,27.7242,27.645,27.6516,17517.0
2015-09-01 13:10:00,41.88,41.91,41.8,41.81,17722.0,27.645,27.6648,27.5922,27.5988,17722.0
2015-09-01 13:15:00,41.81,41.91,41.81,41.86,15687.0,27.5988,27.6648,27.5988,27.6318,15687.0
2015-09-01 13:20:00,41.86,41.89,41.8,41.84,18030.0,27.6318,27.6516,27.5922,27.6186,18030.0
2015-09-01 13:25:00,41.83,41.94,41.81,41.92,12874.0,27.612,27.6846,27.5988,27.6714,12874.0
2015-09-01 13:30:00,41.91,41.97,41.88,41.93,9984.0,27.6648,27.7044,27.645,27.678,9984.0
2015-09-01 13:35:00,41.93,41.95,41.88,41.89,13841.0,27.678,27.6912,27.645,27.6516,13841.0
2015-09-01 13:40:00,41.89,41.96,41.85,41.96,12708.0,27.6516,27.6978,27.6252,27.6978,12708.0
2015-09-01 13:45:00,41.96,41.99,41.94,41.95,9996.0,27.6978,27.7176,27.6846,27.6912,9996.0
2015-09-01 13:50:00,41.96,42.0,41.93,42.0,17488.0,27.6978,27.7242,27.678,27.7242,17488.0
2015-09-01 13:55:00,41.99,41.99,41.95,41.96,26025.0,27.7176,27.7176,27.6912,27.6978,26025.0
2015-09-01 14:00:00,41.97,41.97,41.85,41.91,27661.0,27.7044,27.7044,27.6252,27.6648,27661.0
2015-09-01 14:05:00,41.91,41.94,41.89,41.89,15554.0,27.6648,27.6846,27.6516,27.6516,15554.0
2015-09-01 14:10:00,41.88,41.91,41.86,41.9,10476.0,27.645,27.6648,27.6318,27.6582,10476.0
2015-09-01 14:15:00,41.89,41.89,41.78,41.78,15680.0,27.6516,27.6516,27.579,27.579,15680.0
2015-09-01 14:20:00,41.78,41.9,41.76,41.89,25240.0,27.579,27.6582,27.5658,27.6516,25240.0
2015-09-01 14:25:00,41.89,41.92,41.87,41.89,26917.0,27.6516,27.6714,27.6384,27.6516,26917.0
2015-09-01 14:30:00,41.88,41.96,41.88,41.92,45611.0,27.645,27.6978,27.645,27.6714,45611.0
2015-09-01 14:35:00,41.91,42.0,41.89,41.99,56023.0,27.6648,27.7242,27.6516,27.7176,56023.0
2015-09-01 14:40:00,42.0,42.0,41.88,41.88,21815.0,27.7242,27.7242,27.645,27.645,21815.0
2015-09-01 14:45:00,41.87,41.89,41.85,41.85,24106.0,27.6384,27.6516,27.6252,27.6252,24106.0
2015-09-01 14:50:00,41.87,41.93,41.82,41.83,32095.0,27.6384,27.678,27.6054,27.612,32095.0
2015-09-01 14:55:00,41.82,41.88,41.8,41.81,17766.0,27.6054,27.645,27.5922,27.5988,17766.0
2015-09-01 15:00:00,41.82,41.85,41.76,41.8,25079.0,27.6054,27.6252,27.5658,27.5922,25079.0
2015-09-01 15:05:00,41.79,41.87,41.76,41.86,27884.0,27.5856,27.6384,27.5658,27.6318,27884.0
2015-09-01 15:10:00,41.84,41.89,41.81,41.87,35927.0,27.6186,27.6516,27.5988,27.6384,35927.0
2015-09-01 15:15:00,41.86,41.89,41.76,41.8,46567.0,27.6318,27.6516,27.5658,27.5922,46567.0
2015-09-01 15:20:00,41.8,41.88,41.77,41.83,48954.0,27.5922,27.645,27.5724,27.612,48954.0
2015-09-01 15:25:00,41.85,41.87,41.73,41.74,46798.0,27.6252,27.6384,27.546,27.5526,46798.0
2015-09-01 15:30:00,41.74,41.76,41.68,41.69,76064.0,27.5526,27.5658,27.513,27.5196,76064.0
2015-09-01 15:35:00,41.69,41.71,41.57,41.6,60214.0,27.5196,27.5328,27.4404,27.4602,60214.0
2015-09-01 15:40:00,41.6,41.6,41.4,41.54,77476.0,27.4602,27.4602,27.3282,27.4206,77476.0
2015-09-01 15:45:00,41.54,41.66,41.49,41.61,158341.0,27.4206,27.4998,27.3876,27.4668,158341.0
2015-09-01 15:50:00,41.62,41.69,41.56,41.6,162655.0,27.4734,27.5196,27.4338,27.4602,162655.0
2015-09-01 15:55:00,41.59,41.8,41.56,41.69,330839.0,27.4536,27.5922,27.4338,27.5196,330839.0
2015-09-02 09:30:00,42.43,42.47,42.03,42.05,57883.0,28.0081,28.0345,27.744,27.7572,57883.0
2015-09-02 09:35:00,42.1,42.27,41.99,42.16,94183.0,27.7902,27.9025,27.7176,27.8298,94183.0
2015-09-02 09:40:00,42.17,42.28,42.15,42.23,70130.0,27.8364,27.9091,27.8232,27.8761,70130.0
2015-09-02 09:45:00,42.23,42.23,42.04,42.13,30719.0,27.8761,27.8761,27.7506,27.81,30719.0
2015-09-02 09:50:00,42.13,42.27,42.13,42.25,15218.0,27.81,27.9025,27.81,27.8893,15218.0
2015-09-02 09:55:00,42.25,42.25,42.01,42.05,23500.0,27.8893,27.8893,27.7308,27.7572,23500.0
2015-09-02 10:00:00,42.07,42.16,42.03,42.03,17926.0,27.7704,27.8298,27.744,27.744,17926.0
2015-09-02 10:05:00,42.03,42.17,42.03,42.09,13635.0,27.744,27.8364,27.744,27.7836,13635.0
2015-09-02 10:10:00,42.07,42.07,41.95,42.0,21200.0,27.7704,27.7704,27.6912,27.7242,21200.0
2015-09-02 10:15:00,42.0,42.02,41.9,41.92,21999.0,27.7242,27.7374,27.6582,27.6714,21999.0
2015-09-02 10:20:00,41.9,41.94,41.88,41.9,6910.0,27.6582,27.6846,27.645,27.6582,6910.0
2015-09-02 10:25:00,41.93,41.96,41.85,41.87,9281.0,27.678,27.6978,27.6252,27.6384,9281.0
2015-09-02 10:30:00,41.86,41.89,41.8,41.89,15271.0,27.6318,27.6516,27.5922,27.6516,15271.0
2015-09-02 10:35:00,41.91,41.94,41.85,41.85,6481.0,27.6648,27.6846,27.6252,27.6252,6481.0
2015-09-02 10:40:00,41.86,41.93,41.86,41.89,8033.0,27.6318,27.678,27.6318,27.6516,8033.0
2015-09-02 10:45:00,41.89,41.92,41.72,41.73,12186.0,27.6516,27.6714,27.5394,27.546,12186.0
2015-09-02 10:50:00,41.74,41.8,41.73,41.74,5877.0,27.5526,27.5922,27.546,27.5526,5877.0
2015-09-02 10:55:00,41.73,41.83,41.73,41.82,11247.0,27.546,27.612,27.546,27.6054,11247.0
2015-09-02 11:00:00,41.82,41.92,41.82,41.88,24424.0,27.6054,27.6714,27.6054,27.645,24424.0
2015-09-02 11:05:00,41.88,41.91,41.81,41.82,14459.0,27.645,27.6648,27.5988,27.6054,14459.0
2015-09-02 11:10:00,41.84,41.84,41.78,41.78,10215.0,27.6186,27.6186,27.579,27.579,10215.0
2015-09-02 11:15:00,41.78,41.85,41.73,41.8,13751.0,27.579,27.6252,27.546,27.5922,13751.0
2015-09-02 11:20:00,41.82,41.87,41.8,41.85,11162.0,27.6054,27.6384,27.5922,27.6252,11162.0
2015-09-02 11:25:00,41.87,41.9,41.79,41.8,10628.0,27.6384,27.6582,27.5856,27.5922,10628.0
2015-09-02 11:30:00,41.81,41.85,41.78,41.78,7089.0,27.5988,27.6252,27.579,27.579,7089.0
2015-09-02 11:35:00,41.76,41.77,41.68,41.69,10000.0,27.5658,27.5724,27.513,27.5196,10000.0
2015-09-02 11:40:00,41.69,41.74,41.68,41.74,7150.0,27.5196,27.5526,27.513,27.5526,7150.0
2015-09-02 11:45:00,41.73,41.75,41.67,41.67,7869.0,27.546,27.5592,27.5064,27.5064,7869.0
2015-09-02 11:50:00,41.66,41.66,41.53,41.56,34909.0,27.4998,27.4998,27.414,27.4338,34909.0
2015-09-02 11:55:00,41.56,41.59,41.52,41.58,6459.0,27.4338,27.4536,27.4074,27.447,6459.0
2015-09-02 12:00:00,41.6,41.61,41.55,41.55,6988.0,27.4602,27.4668,27.4272,27.4272,6988.0
2015-09-02 12:05:00,41.55,41.58,41.51,41.51,7340.0,27.4272,27.447,27.4008,27.4008,7340.0
2015-09-02 12:10:00,41.52,41.55,41.49,41.55,8140.0,27.4074,27.4272,27.3876,27.4272,8140.0
2015-09-02 12:15:00,41.56,41.57,41.49,41.54,9995.0,27.4338,27.4404,27.3876,27.4206,9995.0
2015-09-02 12:20:00,41.53,41.62,41.52,41.61,12733.0,27.414,27.4734,27.4074,27.4668,12733.0
2015-09-02 12:25:00,41.61,41.69,41.61,41.66,7765.0,27.4668,27.5196,27.4668,27.4998,7765.0
2015-09-02 12:30:00,41.67,41.72,41.66,41.67,5218.0,27.5064,27.5394,27.4998,27.5064,5218.0
2015-09-02 12:35:00,41.68,41.76,41.66,41.76,40024.0,27.513,27.5658,27.4998,27.5658,40024.0
2015-09-02 12:40:00,41.76,41.83,41.65,41.81,48975.0,27.5658,27.612,27.4932,27.5988,48975.0
2015-09-02 12:45:00,41.8,41.82,41.74,41.81,7374.0,27.5922,27.6054,27.5526,27.5988,7374.0
2015-09-02 12:50:00,41.8,41.8,41.71,41.74,5704.0,27.5922,27.5922,27.5328,27.5526,5704.0
2015-09-02 12:55:00,41.75,41.85,41.74,41.82,8760.0,27.5592,27.6252,27.5526,27.6054,8760.0
2015-09-02 13:00:00,41.83,41.83,41.75,41.76,7365.0,27.612,27.612,27.5592,27.5658,7365.0
2015-09-02 13:05:00,41.77,41.79,41.72,41.76,12239.0,27.5724,27.5856,27.5394,27.5658,12239.0
2015-09-02 13:10:00,41.77,41.79,41.77,41.79,6888.0,27.5724,27.5856,27.5724,27.5856,6888.0
2015-09-02 13:15:00,41.78,41.78,41.72,41.74,9698.0,27.579,27.579,27.5394,27.5526,9698.0
2015-09-02 13:20:00,41.73,41.81,41.71,41.78,8750.0,27.546,27.5988,27.5328,27.579,8750.0
2015-09-02 13:25:00,41.78,41.83,41.76,41.83,11584.0,27.579,27.612,27.5658,27.612,11584.0
2015-09-02 13:30:00,41.83,41.83,41.76,41.77,5772.0,27.612,27.612,27.5658,27.5724,5772.0
2015-09-02 13:35:00,41.77,41.78,41.69,41.72,10650.0,27.5724,27.579,27.5196,27.5394,10650.0
2015-09-02 13:40:00,41.72,41.76,41.7,41.73,5437.0,27.5394,27.5658,27.5262,27.546,5437.0
2015-09-02 13:45:00,41.74,41.76,41.73,41.74,6629.0,27.5526,27.5658,27.546,27.5526,6629.0
2015-09-02 13:50:00,41.73,41.73,41.65,41.68,17529.0,27.546,27.546,27.4932,27.513,17529.0
2015-09-02 13:55:00,41.68,41.71,41.68,41.7,13702.0,27.513,27.5328,27.513,27.5262,13702.0
2015-09-02 14:00:00,41.7,41.76,41.68,41.72,12870.0,27.5262,27.5658,27.513,27.5394,12870.0
2015-09-02 14:05:00,41.71,41.79,41.71,41.76,6513.0,27.5328,27.5856,27.5328,27.5658,6513.0
2015-09-02 14:10:00,41.77,41.85,41.76,41.79,5600.0,27.5724,27.6252,27.5658,27.5856,5600.0
2015-09-02 14:15:00,41.79,41.85,41.77,41.84,23543.0,27.5856,27.6252,27.5724,27.6186,23543.0
2015-09-02 14:20:00,41.84,41.87,41.82,41.85,15059.0,27.6186,27.6384,27.6054,27.6252,15059.0
2015-09-02 14:25:00,41.86,41.89,41.83,41.84,17508.0,27.6318,27.6516,27.612,27.6186,17508.0
2015-09-02 14:30:00,41.83,41.84,41.76,41.81,10045.0,27.612,27.6186,27.5658,27.5988,10045.0
2015-09-02 14:35:00,41.82,41.83,41.73,41.73,15088.0,27.6054,27.612,27.546,27.546,15088.0
2015-09-02 14:40:00,41.74,41.76,41.67,41.68,12779.0,27.5526,27.5658,27.5064,27.513,12779.0
2015-09-02 14:45:00,41.68,41.71,41.64,41.69,9252.0,27.513,27.5328,27.4866,27.5196,9252.0
2015-09-02 14:50:00,41.69,41.75,41.69,41.72,12271.0,27.5196,27.5592,27.5196,27.5394,12271.0
2015-09-02 14:55:00,41.72,41.77,41.7,41.76,15452.0,27.5394,27.5724,27.5262,27.5658,15452.0
2015-09-02 15:00:00,41.76,41.83,41.73,41.8,14013.0,27.5658,27.612,27.546,27.5922,14013.0
2015-09-02 15:05:00,41.8,41.82,41.73,41.74,21538.0,27.5922,27.6054,27.546,27.5526,21538.0
2015-09-02 15:10:00,41.74,41.78,41.69,41.7,17771.0,27.5526,27.579,27.5196,27.5262,17771.0
2015-09-02 15:15:00,41.69,41.7,41.61,41.68,25736.0,27.5196,27.5262,27.4668,27.513,25736.0
2015-09-02 15:20:00,41.69,41.69,41.63,41.65,18895.0,27.5196,27.5196,27.48,27.4932,18895.0
2015-09-02 15:25:00,41.66,41.78,41.66,41.73,27297.0,27.4998,27.579,27.4998,27.546,27297.0
2015-09-02 15:30:00,41.73,41.77,41.7,41.73,34099.0,27.546,27.5724,27.5262,27.546,34099.0
2015-09-02 15:35:00,41.73,41.83,41.73,41.8,32389.0,27.546,27.612,27.546,27.5922,32389.0
2015-09-02 15:40:00,41.8,41.81,41.77,41.8,28672.0,27.5922,27.5988,27.5724,27.5922,28672.0
2015-09-02 15:45:00,41.81,41.87,41.77,41.79,74189.0,27.5988,27.6384,27.5724,27.5856,74189.0
2015-09-02 15:50:00,41.79,41.9,41.79,41.87,84678.0,27.5856,27.6582,27.5856,27.6384,84678.0
2015-09-02 15:55:00,41.87,41.98,41.84,41.98,208202.0,27.6384,27.711,27.6186,27.711,208202.0
2015-09-03 09:30:00,42.09,42.2,41.96,42.07,30526.0,27.7836,27.8562,27.6978,27.7704,30526.0
2015-09-03 09:35:00,42.12,42.23,42.09,42.21,14316.0,27.8034,27.8761,27.7836,27.8628,14316.0
2015-09-03 09:40:00,42.2,42.31,42.18,42.23,7989.0,27.8562,27.9289,27.843,27.8761,7989.0
2015-09-03 09:45:00,42.27,42.38,42.27,42.36,17186.0,27.9025,27.9751,27.9025,27.9619,17186.0
2015-09-03 09:50:00,42.34,42.43,42.34,42.35,9892.0,27.9487,28.0081,27.9487,27.9553,9892.0
2015-09-03 09:55:00,42.34,42.37,42.31,42.34,8626.0,27.9487,27.9685,27.9289,27.9487,8626.0
2015-09-03 10:00:00,42.35,42.42,42.29,42.29,31908.0,27.9553,28.0015,27.9157,27.9157,31908.0
2015-09-03 10:05:00,42.3,42.51,42.3,42.5,41631.0,27.9223,28.0609,27.9223,28.0543,41631.0
2015-09-03 10:10:00,42.5,42.56,42.45,42.56,14155.0,28.0543,28.0939,28.0213,28.0939,14155.0
2015-09-03 10:15:00,42.56,42.59,42.53,42.55,12084.0,28.0939,28.1137,28.0741,28.0873,12084.0
2015-09-03 10:20:00,42.56,42.58,42.54,42.57,11797.0,28.0939,28.1071,28.0807,28.1005,11797.0
2015-09-03 10:25:00,42.59,42.68,42.59,42.68,14138.0,28.1137,28.1731,28.1137,28.1731,14138.0
2015-09-03 10:30:00,42.68,42.72,42.6,42.63,55722.0,28.1731,28.1995,28.1203,28.1401,55722.0
2015-09-03 10:35:00,42.62,42.66,42.6,42.64,14900.0,28.1335,28.1599,28.1203,28.1467,14900.0
2015-09-03 10:40:00,42.65,42.73,42.65,42.73,16870.0,28.1533,28.2061,28.1533,28.2061,16870.0
2015-09-03 10:45:00,42.72,42.73,42.63,42.72,12125.0,28.1995,28.2061,28.1401,28.1995,12125.0
2015-09-03 10:50:00,42.71,42.8,42.71,42.75,22957.0,28.1929,28.2523,28.1929,28.2193,22957.0
2015-09-03 10:55:00,42.74,42.83,42.74,42.82,19448.0,28.2127,28.2721,28.2127,28.2655,19448.0
2015-09-03 11:00:00,42.83,42.86,42.78,42.85,30979.0,28.2721,28.2919,28.2391,28.2853,30979.0
2015-09-03 11:05:00,42.85,42.91,42.77,42.78,16367.0,28.2853,28.3249,28.2325,28.2391,16367.0
2015-09-03 11:10:00,42.78,42.8,42.68,42.71,24185.0,28.2391,28.2523,28.1731,28.1929,24185.0
2015-09-03 11:15:00,42.72,42.72,42.63,42.66,10339.0,28.1995,28.1995,28.1401,28.1599,10339.0
2015-09-03 11:20:00,42.65,42.7,42.63,42.67,16989.0,28.1533,28.1863,28.1401,28.1665,16989.0
2015-09-03 11:25:00,42.67,42.68,42.62,42.63,16137.0,28.1665,28.1731,28.1335,28.1401,16137.0
2015-09-03 11:30:00,42.63,42.65,42.59,42.59,12418.0,28.1401,28.1533,28.1137,28.1137,12418.0
2015-09-03 11:35:00,42.6,42.61,42.54,42.55,8821.0,28.1203,28.1269,28.0807,28.0873,8821.0
2015-09-03 11:40:00,42.55,42.59,42.54,42.56,14035.0,28.0873,28.1137,28.0807,28.0939,14035.0
2015-09-03 11:45:00,42.56,42.56,42.49,42.5,13254.0,28.0939,28.0939,28.0477,28.0543,13254.0
2015-09-03 11:50:00,42.5,42.51,42.44,42.45,10852.0,28.0543,28.0609,28.0147,28.0213,10852.0
2015-09-03 11:55:00,42.45,42.49,42.43,42.49,11637.0,28.0213,28.0477,28.0081,28.0477,11637.0
2015-09-03 12:00:00,42.48,42.51,42.47,42.5,10844.0,28.0411,28.0609,28.0345,28.0543,10844.0
2015-09-03 12:05:00,42.5,42.51,42.48,42.51,7705.0,28.0543,28.0609,28.0411,28.0609,7705.0
2015-09-03 12:10:00,42.51,42.51,42.43,42.46,10899.0,28.0609,28.0609,28.0081,28.0279,10899.0
2015-09-03 12:15:00,42.46,42.48,42.45,42.48,3571.0,28.0279,28.0411,28.0213,28.0411,3571.0
2015-09-03 12:20:00,42.48,42.49,42.43,42.47,7822.0,28.0411,28.0477,28.0081,28.0345,7822.0
2015-09-03 12:25:00,42.47,42.47,42.41,42.43,12862.0,28.0345,28.0345,27.9949,28.0081,12862.0
2015-09-03 12:30:00,42.43,42.45,42.35,42.37,7096.0,28.0081,28.0213,27.9553,27.9685,7096.0
2015-09-03 12:35:00,42.38,42.39,42.34,42.34,5629.0,27.9751,27.9817,27.9487,27.9487,5629.0
2015-09-03 12:40:00,42.33,42.34,42.28,42.33,14389.0,27.9421,27.9487,27.9091,27.9421,14389.0
2015-09-03 12:45:00,42.34,42.39,42.34,42.39,9103.0,27.9487,27.9817,27.9487,27.9817,9103.0
2015-09-03 12:50:00,42.39,42.41,42.35,42.41,10966.0,27.9817,27.9949,27.9553,27.9949,10966.0
2015-09-03 12:55:00,42.4,42.41,42.33,42.35,10612.0,27.9883,27.9949,27.9421,27.9553,10612.0
2015-09-03 13:00:00,42.35,42.35,42.33,42.33,11809.0,27.9553,27.9553,27.9421,27.9421,11809.0
2015-09-03 13:05:00,42.32,42.35,42.21,42.23,47824.0,27.9355,27.9553,27.8628,27.8761,47824.0
2015-09-03 13:10:00,42.23,42.26,42.17,42.24,9170.0,27.8761,27.8959,27.8364,27.8827,9170.0
2015-09-03 13:15:00,42.22,42.32,42.22,42.32,9454.0,27.8695,27.9355,27.8695,27.9355,9454.0
2015-09-03 13:20:00,42.33,42.35,42.28,42.33,15951.0,27.9421,27.9553,27.9091,27.9421,15951.0
2015-09-03 13:25:00,42.33,42.41,42.32,42.37,9652.0,27.9421,27.9949,27.9355,27.9685,9652.0
2015-09-03 13:30:00,42.38,42.38,42.3,42.34,8943.0,27.9751,27.9751,27.9223,27.9487,8943.0
2015-09-03 13:35:00,42.35,42.37,42.31,42.35,10660.0,27.9553,27.9685,27.9289,27.9553,10660.0
2015-09-03 13:40:00,42.35,42.36,42.3,42.33,10224.0,27.9553,27.9619,27.9223,27.9421,10224.0
2015-09-03 13:45:00,42.33,42.4,42.33,42.39,11991.0,27.9421,27.9883,27.9421,27.9817,11991.0
2015-09-03 13:50:00,42.39,42.39,42.28,42.33,17565.0,27.9817,27.9817,27.9091,27.9421,17565.0
2015-09-03 13:55:00,42.34,42.34,42.23,42.23,48268.0,27.9487,27.9487,27.8761,27.8761,48268.0
2015-09-03 14:00:00,42.23,42.23,42.16,42.2,17447.0,27.8761,27.8761,27.8298,27.8562,17447.0
2015-09-03 14:05:00,42.19,42.24,42.13,42.13,24975.0,27.8496,27.8827,27.81,27.81,24975.0
2015-09-03 14:10:00,42.14,42.17,42.1,42.14,12184.0,27.8166,27.8364,27.7902,27.8166,12184.0
2015-09-03 14:15:00,42.16,42.2,42.14,42.18,22585.0,27.8298,27.8562,27.8166,27.843,22585.0
2015-09-03 14:20:00,42.18,42.19,42.13,42.19,13496.0,27.843,27.8496,27.81,27.8496,13496.0
2015-09-03 14:25:00,42.19,42.24,42.17,42.18,17068.0,27.8496,27.8827,27.8364,27.843,17068.0
2015-09-03 14:30:00,42.2,42.23,42.18,42.18,12797.0,27.8562,27.8761,27.843,27.843,12797.0
2015-09-03 14:35:00,42.17,42.24,42.15,42.24,12022.0,27.8364,27.8827,27.8232,27.8827,12022.0
2015-09-03 14:40:00,42.24,42.33,42.22,42.32,62602.0,27.8827,27.9421,27.8695,27.9355,62602.0
2015-09-03 14:45:00,42.32,42.32,42.27,42.32,11083.0,27.9355,27.9355,27.9025,27.9355,11083.0
2015-09-03 14:50:00,42.31,42.32,42.29,42.29,11653.0,27.9289,27.9355,27.9157,27.9157,11653.0
2015-09-03 14:55:00,42.3,42.33,42.25,42.33,17451.0,27.9223,27.9421,27.8893,27.9421,17451.0
2015-09-03 15:00:00,42.34,42.35,42.3,42.32,16289.0,27.9487,27.9553,27.9223,27.9355,16289.0
2015-09-03 15:05:00,42.31,42.34,42.17,42.18,56074.0,27.9289,27.9487,27.8364,27.843,56074.0
2015-09-03 15:10:00,42.19,42.26,42.19,42.25,22246.0,27.8496,27.8959,27.8496,27.8893,22246.0
2015-09-03 15:15:00,42.26,42.26,42.18,42.18,23817.0,27.8959,27.8959,27.843,27.843,23817.0
2015-09-03 15:20:00,42.19,42.24,42.18,42.19,21973.0,27.8496,27.8827,27.843,27.8496,21973.0
2015-09-03 15:25:00,42.19,42.21,42.13,42.15,23195.0,27.8496,27.8628,27.81,27.8232,23195.0
2015-09-03 15:30:00,42.15,42.18,42.1,42.13,26370.0,27.8232,27.843,27.7902,27.81,26370.0
2015-09-03 15:35:00,42.14,42.15,42.02,42.1,48689.0,27.8166,27.8232,27.7374,27.7902,48689.0
2015-09-03 15:40:00,42.09,42.15,42.05,42.11,42836.0,27.7836,27.8232,27.7572,27.7968,42836.0
2015-09-03 15:45:00,42.11,42.25,42.1,42.17,63595.0,27.7968,27.8893,27.7902,27.8364,63595.0
2015-09-03 15:50:00,42.17,42.24,42.16,42.21,48943.0,27.8364,27.8827,27.8298,27.8628,48943.0
2015-09-03 15:55:00,42.21,42.26,42.14,42.14,117640.0,27.8628,27.8959,27.8166,27.8166,117640.0
2015-09-04 09:30:00,41.54,41.67,41.43,41.61,44318.0,27.4206,27.5064,27.348,27.4668,44318.0
2015-09-04 09:35:00,41.55,41.7,41.54,41.61,19229.0,27.4272,27.5262,27.4206,27.4668,19229.0
2015-09-04 09:40:00,41.6,41.72,41.6,41.66,13529.0,27.4602,27.5394,27.4602,27.4998,13529.0
2015-09-04 09:45:00,41.66,41.66,41.53,41.6,26202.0,27.4998,27.4998,27.414,27.4602,26202.0
2015-09-04 09:50:00,41.59,41.6,41.5,41.56,24630.0,27.4536,27.4602,27.3942,27.4338,24630.0
2015-09-04 09:55:00,41.55,41.66,41.53,41.66,20770.0,27.4272,27.4998,27.414,27.4998,20770.0
2015-09-04 10:00:00,41.64,41.79,41.6,41.78,19790.0,27.4866,27.5856,27.4602,27.579,19790.0
2015-09-04 10:05:00,41.76,41.85,41.71,41.84,25285.0,27.5658,27.6252,27.5328,27.6186,25285.0
2015-09-04 10:10:00,41.84,41.85,41.8,41.84,27130.0,27.6186,27.6252,27.5922,27.6186,27130.0
2015-09-04 10:15:00,41.83,41.89,41.76,41.79,16704.0,27.612,27.6516,27.5658,27.5856,16704.0
2015-09-04 10:20:00,41.78,41.87,41.78,41.84,17986.0,27.579,27.6384,27.579,27.6186,17986.0
2015-09-04 10:25:00,41.85,41.92,41.8,41.91,15718.0,27.6252,27.6714,27.5922,27.6648,15718.0
2015-09-04 10:30:00,41.91,41.97,41.9,41.94,12441.0,27.6648,27.7044,27.6582,27.6846,12441.0
2015-09-04 10:35:00,41.95,41.97,41.86,41.89,10518.0,27.6912,27.7044,27.6318,27.6516,10518.0
2015-09-04 10:40:00,41.89,41.93,41.81,41.83,9303.0,27.6516,27.678,27.5988,27.612,9303.0
2015-09-04 10:45:00,41.82,41.84,41.79,41.79,9315.0,27.6054,27.6186,27.5856,27.5856,9315.0
2015-09-04 10:50:00,41.79,41.87,41.76,41.87,27859.0,27.5856,27.6384,27.5658,27.6384,27859.0
2015-09-04 10:55:00,41.87,41.9,41.82,41.89,24310.0,27.6384,27.6582,27.6054,27.6516,24310.0
2015-09-04 11:00:00,41.9,41.98,41.88,41.88,37649.0,27.6582,27.711,27.645,27.645,37649.0
2015-09-04 11:05:00,41.88,41.92,41.86,41.9,49250.0,27.645,27.6714,27.6318,27.6582,49250.0
2015-09-04 11:10:00,41.9,41.93,41.88,41.91,27966.0,27.6582,27.678,27.645,27.6648,27966.0
2015-09-04 11:15:00,41.91,41.95,41.91,41.93,10400.0,27.6648,27.6912,27.6648,27.678,10400.0
2015-09-04 11:20:00,41.92,41.98,41.89,41.98,15321.0,27.6714,27.711,27.6516,27.711,15321.0
2015-09-04 11:25:00,41.98,42.0,41.94,41.97,35864.0,27.711,27.7242,27.6846,27.7044,35864.0
2015-09-04 11:30:00,41.96,41.97,41.89,41.9,35482.0,27.6978,27.7044,27.6516,27.6582,35482.0
2015-09-04 11:35:00,41.89,41.89,41.86,41.86,8689.0,27.6516,27.6516,27.6318,27.6318,8689.0
2015-09-04 11:40:00,41.86,41.9,41.85,41.89,7538.0,27.6318,27.6582,27.6252,27.6516,7538.0
2015-09-04 11:45:00,41.88,41.91,41.87,41.91,10133.0,27.645,27.6648,27.6384,27.6648,10133.0
2015-09-04 11:50:00,41.91,41.92,41.89,41.89,14201.0,27.6648,27.6714,27.6516,27.6516,14201.0
2015-09-04 11:55:00,41.88,41.88,41.81,41.82,8784.0,27.645,27.645,27.5988,27.6054,8784.0
2015-09-04 12:00:00,41.82,41.83,41.78,41.79,8702.0,27.6054,27.612,27.579,27.5856,8702.0
2015-09-04 12:05:00,41.79,41.81,41.76,41.81,7319.0,27.5856,27.5988,27.5658,27.5988,7319.0
2015-09-04 12:10:00,41.8,41.81,41.78,41.8,39521.0,27.5922,27.5988,27.579,27.5922,39521.0
2015-09-04 12:15:00,41.8,41.8,41.77,41.78,32623.0,27.5922,27.5922,27.5724,27.579,32623.0
2015-09-04 12:20:00,41.79,41.79,41.72,41.72,12687.0,27.5856,27.5856,27.5394,27.5394,12687.0
2015-09-04 12:25:00,41.71,41.72,41.66,41.67,12709.0,27.5328,27.5394,27.4998,27.5064,12709.0
2015-09-04 12:30:00,41.66,41.71,41.62,41.71,18365.0,27.4998,27.5328,27.4734,27.5328,18365.0
2015-09-04 12:35:00,41.71,41.73,41.7,41.72,14096.0,27.5328,27.546,27.5262,27.5394,14096.0
2015-09-04 12:40:00,41.71,41.71,41.65,41.65,12960.0,27.5328,27.5328,27.4932,27.4932,12960.0
2015-09-04 12:45:00,41.64,41.72,41.61,41.71,11965.0,27.4866,27.5394,27.4668,27.5328,11965.0
2015-09-04 12:50:00,41.7,41.75,41.69,41.75,10386.0,27.5262,27.5592,27.5196,27.5592,10386.0
2015-09-04 12:55:00,41.75,41.75,41.69,41.69,11510.0,27.5592,27.5592,27.5196,27.5196,11510.0
2015-09-04 13:00:00,41.69,41.7,41.62,41.64,16878.0,27.5196,27.5262,27.4734,27.4866,16878.0
2015-09-04 13:05:00,41.63,41.68,41.62,41.66,14352.0,27.48,27.513,27.4734,27.4998,14352.0
2015-09-04 13:10:00,41.66,41.69,41.63,41.63,9070.0,27.4998,27.5196,27.48,27.48,9070.0
2015-09-04 13:15:00,41.62,41.66,41.62,41.65,7711.0,27.4734,27.4998,27.4734,27.4932,7711.0
2015-09-04 13:20:00,41.64,41.64,41.58,41.61,16593.0,27.4866,27.4866,27.447,27.4668,16593.0
2015-09-04 13:25:00,41.61,41.66,41.61,41.63,17727.0,27.4668,27.4998,27.4668,27.48,17727.0
2015-09-04 13:30:00,41.62,41.65,41.61,41.65,12501.0,27.4734,27.4932,27.4668,27.4932,12501.0
2015-09-04 13:35:00,41.64,41.68,41.62,41.67,9162.0,27.4866,27.513,27.4734,27.5064,9162.0
2015-09-04 13:40:00,41.67,41.69,41.63,41.64,12012.0,27.5064,27.5196,27.48,27.4866,12012.0
2015-09-04 13:45:00,41.64,41.68,41.64,41.68,16587.0,27.4866,27.513,27.4866,27.513,16587.0
2015-09-04 13:50:00,41.68,41.73,41.68,41.71,11346.0,27.513,27.546,27.513,27.5328,11346.0
2015-09-04 13:55:00,41.7,41.7,41.64,41.64,11371.0,27.5262,27.5262,27.4866,27.4866,11371.0
2015-09-04 14:00:00,41.63,41.67,41.63,41.65,22855.0,27.48,27.5064,27.48,27.4932,22855.0
2015-09-04 14:05:00,41.66,41.67,41.62,41.64,20758.0,27.4998,27.5064,27.4734,27.4866,20758.0
2015-09-04 14:10:00,41.63,41.66,41.63,41.65,12852.0,27.48,27.4998,27.48,27.4932,12852.0
2015-09-04 14:15:00,41.64,41.65,41.58,41.6,13910.0,27.4866,27.4932,27.447,27.4602,13910.0
2015-09-04 14:20:00,41.6,41.62,41.54,41.57,34120.0,27.4602,27.4734,27.4206,27.4404,34120.0
2015-09-04 14:25:00,41.57,41.61,41.55,41.6,12539.0,27.4404,27.4668,27.4272,27.4602,12539.0
2015-09-04 14:30:00,41.61,41.62,41.58,41.58,12200.0,27.4668,27.4734,27.447,27.447,12200.0
2015-09-04 14:35:00,41.58,41.6,41.56,41.59,8289.0,27.447,27.4602,27.4338,27.4536,8289.0
2015-09-04 14:40:00,41.59,41.62,41.56,41.62,10038.0,27.4536,27.4734,27.4338,27.4734,10038.0
2015-09-04 14:45:00,41.62,41.66,41.61,41.65,15215.0,27.4734,27.4998,27.4668,27.4932,15215.0
2015-09-04 14:50:00,41.64,41.65,41.59,41.61,12932.0,27.4866,27.4932,27.4536,27.4668,12932.0
2015-09-04 14:55:00,41.6,41.66,41.57,41.66,18208.0,27.4602,27.4998,27.4404,27.4998,18208.0
2015-09-04 15:00:00,41.66,41.7,41.64,41.66,27705.0,27.4998,27.5262,27.4866,27.4998,27705.0
2015-09-04 15:05:00,41.65,41.71,41.65,41.65,14391.0,27.4932,27.5328,27.4932,27.4932,14391.0
2015-09-04 15:10:00,41.66,41.66,41.61,41.63,20973.0,27.4998,27.4998,27.4668,27.48,20973.0
2015-09-04 15:15:00,41.63,41.65,41.6,41.63,24331.0,27.48,27.4932,27.4602,27.48,24331.0
2015-09-04 15:20:00,41.63,41.64,41.59,41.6,21353.0,27.48,27.4866,27.4536,27.4602,21353.0
2015-09-04 15:25:00,41.61,41.66,41.58,41.65,22736.0,27.4668,27.4998,27.447,27.4932,22736.0
2015-09-04 15:30:00,41.66,41.77,41.64,41.76,37758.0,27.4998,27.5724,27.4866,27.5658,37758.0
2015-09-04 15:35:00,41.77,41.84,41.76,41.82,53087.0,27.5724,27.6186,27.5658,27.6054,53087.0
2015-09-04 15:40:00,41.81,41.91,41.8,41.85,41008.0,27.5988,27.6648,27.5922,27.6252,41008.0
2015-09-04 15:45:00,41.86,42.0,41.86,42.0,76981.0,27.6318,27.7242,27.6318,27.7242,76981.0
2015-09-04 15:50:00,41.99,42.0,41.83,41.89,74913.0,27.7176,27.7242,27.612,27.6516,74913.0
2015-09-04 15:55:00,41.89,41.93,41.7,41.72,126996.0,27.6516,27.678,27.5262,27.5394,126996.0
2015-09-08 09:30:00,42.62,42.62,42.43,42.46,69146.0,28.1335,28.1335,28.0081,28.0279,69146.0
2015-09-08 09:35:00,42.46,42.47,42.38,42.39,13115.0,28.0279,28.0345,27.9751,27.9817,13115.0
2015-09-08 09:40:00,42.37,42.55,42.37,42.52,22695.0,27.9685,28.0873,27.9685,28.0675,22695.0
2015-09-08 09:45:00,42.53,42.53,42.43,42.48,15839.0,28.0741,28.0741,28.0081,28.0411,15839.0
2015-09-08 09:50:00,42.48,42.5,42.35,42.35,12761.0,28.0411,28.0543,27.9553,27.9553,12761.0
2015-09-08 09:55:00,42.33,42.36,42.27,42.3,11942.0,27.9421,27.9619,27.9025,27.9223,11942.0
2015-09-08 10:00:00,42.32,42.34,42.28,42.34,9338.0,27.9355,27.9487,27.9091,27.9487,9338.0
2015-09-08 10:05:00,42.35,42.35,42.25,42.26,9293.0,27.9553,27.9553,27.8893,27.8959,9293.0
2015-09-08 10:10:00,42.27,42.3,42.25,42.28,7135.0,27.9025,27.9223,27.8893,27.9091,7135.0
2015-09-08 10:15:00,42.28,42.31,42.25,42.3,6719.0,27.9091,27.9289,27.8893,27.9223,6719.0
2015-09-08 10:20:00,42.3,42.3,42.22,42.26,6643.0,27.9223,27.9223,27.8695,27.8959,6643.0
2015-09-08 10:25:00,42.26,42.33,42.24,42.33,10561.0,27.8959,27.9421,27.8827,27.9421,10561.0
2015-09-08 10:30:00,42.34,42.36,42.3,42.32,12423.0,27.9487,27.9619,27.9223,27.9355,12423.0
2015-09-08 10:35:00,42.3,42.33,42.27,42.27,5107.0,27.9223,27.9421,27.9025,27.9025,5107.0
2015-09-08 10:40:00,42.27,42.28,42.18,42.24,14217.0,27.9025,27.9091,27.843,27.8827,14217.0
2015-09-08 10:45:00,42.24,42.25,42.16,42.22,17404.0,27.8827,27.8893,27.8298,27.8695,17404.0
2015-09-08 10:50:00,42.19,42.23,42.17,42.2,7139.0,27.8496,27.8761,27.8364,27.8562,7139.0
2015-09-08 10:55:00,42.21,42.3,42.2,42.27,8683.0,27.8628,27.9223,27.8562,27.9025,8683.0
2015-09-08 11:00:00,42.25,42.25,42.22,42.24,2277.0,27.8893,27.8893,27.8695,27.8827,2277.0
2015-09-08 11:05:00,42.24,42.26,42.21,42.25,4368.0,27.8827,27.8959,27.8628,27.8893,4368.0
2015-09-08 11:10:00,42.26,42.28,42.25,42.26,5901.0,27.8959,27.9091,27.8893,27.8959,5901.0
2015-09-08 11:15:00,42.26,42.31,42.25,42.28,12837.0,27.8959,27.9289,27.8893,27.9091,12837.0
2015-09-08 11:20:00,42.28,42.3,42.24,42.29,20578.0,27.9091,27.9223,27.8827,27.9157,20578.0
2015-09-08 11:25:00,42.29,42.29,42.22,42.24,8427.0,27.9157,27.9157,27.8695,27.8827,8427.0
2015-09-08 11:30:00,42.23,42.26,42.2,42.21,14116.0,27.8761,27.8959,27.8562,27.8628,14116.0
2015-09-08 11:35:00,42.22,42.27,42.21,42.22,13661.0,27.8695,27.9025,27.8628,27.8695,13661.0
2015-09-08 11:40:00,42.23,42.27,42.22,42.25,23227.0,27.8761,27.9025,27.8695,27.8893,23227.0
2015-09-08 11:45:00,42.25,42.26,42.24,42.25,20189.0,27.8893,27.8959,27.8827,27.8893,20189.0
2015-09-08 11:50:00,42.25,42.28,42.23,42.24,9303.0,27.8893,27.9091,27.8761,27.8827,9303.0
2015-09-08 11:55:00,42.25,42.26,42.23,42.25,8427.0,27.8893,27.8959,27.8761,27.8893,8427.0
2015-09-08 12:00:00,42.23,42.29,42.23,42.27,31652.0,27.8761,27.9157,27.8761,27.9025,31652.0
2015-09-08 12:05:00,42.28,42.31,42.28,42.29,4529.0,27.9091,27.9289,27.9091,27.9157,4529.0
2015-09-08 12:10:00,42.3,42.31,42.28,42.3,7021.0,27.9223,27.9289,27.9091,27.9223,7021.0
2015-09-08 12:15:00,42.31,42.36,42.3,42.36,6614.0,27.9289,27.9619,27.9223,27.9619,6614.0
2015-09-08 12:20:00,42.36,42.42,42.36,42.4,6485.0,27.9619,28.0015,27.9619,27.9883,6485.0
2015-09-08 12:25:00,42.4,42.45,42.4,42.45,7168.0,27.9883,28.0213,27.9883,28.0213,7168.0
2015-09-08 12:30:00,42.46,42.47,42.39,42.4,8203.0,28.0279,28.0345,27.9817,27.9883,8203.0
2015-09-08 12:35:00,42.39,42.41,42.38,42.39,11665.0,27.9817,27.9949,27.9751,27.9817,11665.0
2015-09-08 12:40:00,42.4,42.42,42.39,42.4,12689.0,27.9883,28.0015,27.9817,27.9883,12689.0
2015-09-08 12:45:00,42.41,42.43,42.41,42.43,7381.0,27.9949,28.0081,27.9949,28.0081,7381.0
2015-09-08 12:50:00,42.43,42.43,42.41,42.42,9255.0,28.0081,28.0081,27.9949,28.0015,9255.0
2015-09-08 12:55:00,42.41,42.41,42.35,42.35,6458.0,27.9949,27.9949,27.9553,27.9553,6458.0
2015-09-08 13:00:00,42.35,42.37,42.34,42.34,5968.0,27.9553,27.9685,27.9487,27.9487,5968.0
2015-09-08 13:05:00,42.33,42.35,42.32,42.33,7178.0,27.9421,27.9553,27.9355,27.9421,7178.0
2015-09-08 13:10:00,42.33,42.37,42.32,42.36,8594.0,27.9421,27.9685,27.9355,27.9619,8594.0
2015-09-08 13:15:00,42.36,42.38,42.31,42.31,3715.0,27.9619,27.9751,27.9289,27.9289,3715.0
2015-09-08 13:20:00,42.3,42.31,42.28,42.3,7299.0,27.9223,27.9289,27.9091,27.9223,7299.0
2015-09-08 13:25:00,42.29,42.3,42.28,42.3,2428.0,27.9157,27.9223,27.9091,27.9223,2428.0
2015-09-08 13:30:00,42.3,42.33,42.28,42.33,8575.0,27.9223,27.9421,27.9091,27.9421,8575.0
2015-09-08 13:35:00,42.33,42.37,42.32,42.36,8202.0,27.9421,27.9685,27.9355,27.9619,8202.0
2015-09-08 13:40:00,42.36,42.39,42.36,42.38,6527.0,27.9619,27.9817,27.9619,27.9751,6527.0
2015-09-08 13:45:00,42.37,42.38,42.37,42.38,4298.0,27.9685,27.9751,27.9685,27.9751,4298.0
2015-09-08 13:50:00,42.39,42.43,42.39,42.43,17386.0,27.9817,28.0081,27.9817,28.0081,17386.0
2015-09-08 13:55:00,42.43,42.45,42.42,42.43,8333.0,28.0081,28.0213,28.0015,28.0081,8333.0
2015-09-08 14:00:00,42.43,42.49,42.43,42.49,10108.0,28.0081,28.0477,28.0081,28.0477,10108.0
2015-09-08 14:05:00,42.48,42.49,42.46,42.48,8347.0,28.0411,28.0477,28.0279,28.0411,8347.0
2015-09-08 14:10:00,42.48,42.48,42.42,42.43,5395.0,28.0411,28.0411,28.0015,28.0081,5395.0
2015-09-08 14:15:00,42.43,42.51,42.43,42.48,9675.0,28.0081,28.0609,28.0081,28.0411,9675.0
2015-09-08 14:20:00,42.48,42.53,42.48,42.5,12075.0,28.0411,28.0741,28.0411,28.0543,12075.0
2015-09-08 14:25:00,42.51,42.57,42.5,42.57,57734.0,28.0609,28.1005,28.0543,28.1005,57734.0
2015-09-08 14:30:00,42.56,42.63,42.55,42.62,78212.0,28.0939,28.1401,28.0873,28.1335,78212.0
2015-09-08 14:35:00,42.62,42.7,42.61,42.67,33223.0,28.1335,28.1863,28.1269,28.1665,33223.0
2015-09-08 14:40:00,42.68,42.71,42.68,42.7,12680.0,28.1731,28.1929,28.1731,28.1863,12680.0
2015-09-08 14:45:00,42.7,42.75,42.7,42.72,26946.0,28.1863,28.2193,28.1863,28.1995,26946.0
2015-09-08 14:50:00,42.72,42.77,42.71,42.75,29198.0,28.1995,28.2325,28.1929,28.2193,29198.0
2015-09-08 14:55:00,42.74,42.75,42.69,42.72,29305.0,28.2127,28.2193,28.1797,28.1995,29305.0
2015-09-08 15:00:00,42.71,42.78,42.7,42.77,45184.0,28.1929,28.2391,28.1863,28.2325,45184.0
2015-09-08 15:05:00,42.77,42.78,42.74,42.77,35941.0,28.2325,28.2391,28.2127,28.2325,35941.0
2015-09-08 15:10:00,42.77,42.8,42.76,42.77,40425.0,28.2325,28.2523,28.2259,28.2325,40425.0
2015-09-08 15:15:00,42.77,42.82,42.76,42.81,65690.0,28.2325,28.2655,28.2259,28.2589,65690.0
2015-09-08 15:20:00,42.81,42.83,42.76,42.8,69359.0,28.2589,28.2721,28.2259,28.2523,69359.0
2015-09-08 15:25:00,42.79,42.83,42.76,42.83,44748.0,28.2457,28.2721,28.2259,28.2721,44748.0
2015-09-08 15:30:00,42.83,42.86,42.79,42.81,59758.0,28.2721,28.2919,28.2457,28.2589,59758.0
2015-09-08 15:35:00,42.81,42.91,42.81,42.88,68868.0,28.2589,28.3249,28.2589,28.3051,68868.0
2015-09-08 15:40:00,42.88,42.91,42.86,42.86,44185.0,28.3051,28.3249,28.2919,28.2919,44185.0
2015-09-08 15:45:00,42.87,42.91,42.86,42.89,82615.0,28.2985,28.3249,28.2919,28.3117,82615.0
2015-09-08 15:50:00,42.89,42.97,42.88,42.96,148005.0,28.3117,28.3645,28.3051,28.3579,148005.0
2015-09-08 15:55:00,42.95,42.96,42.91,42.94,231238.0,28.3513,28.3579,28.3249,28.3447,231238.0
2015-09-09 09:30:00,43.33,43.5,43.28,43.34,42417.0,28.6022,28.7144,28.5692,28.6088,42417.0
2015-09-09 09:35:00,43.38,43.41,43.3,43.36,26556.0,28.6352,28.655,28.5824,28.622,26556.0
2015-09-09 09:40:00,43.34,43.36,43.28,43.3,49171.0,28.6088,28.622,28.5692,28.5824,49171.0
2015-09-09 09:45:00,43.3,43.36,43.25,43.29,67176.0,28.5824,28.622,28.5494,28.5758,67176.0
2015-09-09 09:50:00,43.29,43.31,43.18,43.19,31719.0,28.5758,28.589,28.5031,28.5097,31719.0
2015-09-09 09:55:00,43.2,43.21,43.1,43.11,17639.0,28.5163,28.523,28.4503,28.4569,17639.0
2015-09-09 10:00:00,43.13,43.18,43.01,43.04,10207.0,28.4701,28.5031,28.3909,28.4107,10207.0
2015-09-09 10:05:00,43.04,43.14,43.01,43.05,56903.0,28.4107,28.4767,28.3909,28.4173,56903.0
2015-09-09 10:10:00,43.04,43.05,42.91,42.91,52105.0,28.4107,28.4173,28.3249,28.3249,52105.0
2015-09-09 10:15:00,42.89,42.91,42.83,42.83,32265.0,28.3117,28.3249,28.2721,28.2721,32265.0
2015-09-09 10:20:00,42.82,42.9,42.8,42.86,43483.0,28.2655,28.3183,28.2523,28.2919,43483.0
2015-09-09 10:25:00,42.86,42.9,42.84,42.85,34340.0,28.2919,28.3183,28.2787,28.2853,34340.0
2015-09-09 10:30:00,42.85,42.89,42.79,42.79,17253.0,28.2853,28.3117,28.2457,28.2457,17253.0
2015-09-09 10:35:00,42.79,42.79,42.72,42.73,13579.0,28.2457,28.2457,28.1995,28.2061,13579.0
2015-09-09 10:40:00,42.72,42.72,42.65,42.71,18181.0,28.1995,28.1995,28.1533,28.1929,18181.0
2015-09-09 10:45:00,42.72,42.79,42.72,42.72,22065.0,28.1995,28.2457,28.1995,28.1995,22065.0
2015-09-09 10:50:00,42.72,42.72,42.66,42.66,11323.0,28.1995,28.1995,28.1599,28.1599,11323.0
2015-09-09 10:55:00,42.65,42.66,42.63,42.65,16654.0,28.1533,28.1599,28.1401,28.1533,16654.0
2015-09-09 11:00:00,42.65,42.69,42.64,42.69,11454.0,28.1533,28.1797,28.1467,28.1797,11454.0
2015-09-09 11:05:00,42.69,42.71,42.65,42.67,8835.0,28.1797,28.1929,28.1533,28.1665,8835.0
2015-09-09 11:10:00,42.68,42.77,42.68,42.76,9996.0,28.1731,28.2325,28.1731,28.2259,9996.0
2015-09-09 11:15:00,42.78,42.78,42.7,42.7,8198.0,28.2391,28.2391,28.1863,28.1863,8198.0
2015-09-09 11:20:00,42.7,42.7,42.63,42.64,7025.0,28.1863,28.1863,28.1401,28.1467,7025.0
2015-09-09 11:25:00,42.64,42.65,42.62,42.64,10744.0,28.1467,28.1533,28.1335,28.1467,10744.0
2015-09-09 11:30:00,42.65,42.76,42.64,42.73,14582.0,28.1533,28.2259,28.1467,28.2061,14582.0
2015-09-09 11:35:00,42.73,42.73,42.67,42.67,6195.0,28.2061,28.2061,28.1665,28.1665,6195.0
2015-09-09 11:40:00,42.66,42.66,42.58,42.65,7797.0,28.1599,28.1599,28.1071,28.1533,7797.0
2015-09-09 11:45:00,42.64,42.68,42.63,42.65,8670.0,28.1467,28.1731,28.1401,28.1533,8670.0
2015-09-09 11:50:00,42.64,42.64,42.6,42.62,8426.0,28.1467,28.1467,28.1203,28.1335,8426.0
2015-09-09 11:55:00,42.63,42.74,42.63,42.72,10288.0,28.1401,28.2127,28.1401,28.1995,10288.0
2015-09-09 12:00:00,42.73,42.77,42.73,42.73,4012.0,28.2061,28.2325,28.2061,28.2061,4012.0
2015-09-09 12:05:00,42.73,42.75,42.68,42.74,5121.0,28.2061,28.2193,28.1731,28.2127,5121.0
2015-09-09 12:10:00,42.75,42.76,42.68,42.68,8532.0,28.2193,28.2259,28.1731,28.1731,8532.0
2015-09-09 12:15:00,42.69,42.77,42.69,42.77,5037.0,28.1797,28.2325,28.1797,28.2325,5037.0
2015-09-09 12:20:00,42.77,42.78,42.74,42.74,11457.0,28.2325,28.2391,28.2127,28.2127,11457.0
2015-09-09 12:25:00,42.74,42.75,42.66,42.69,7300.0,28.2127,28.2193,28.1599,28.1797,7300.0
2015-09-09 12:30:00,42.69,42.75,42.69,42.69,10170.0,28.1797,28.2193,28.1797,28.1797,10170.0
2015-09-09 12:35:00,42.69,42.69,42.64,42.65,12828.0,28.1797,28.1797,28.1467,28.1533,12828.0
2015-09-09 12:40:00,42.66,42.71,42.65,42.7,11504.0,28.1599,28.1929,28.1533,28.1863,11504.0
2015-09-09 12:45:00,42.7,42.75,42.67,42.67,11085.0,28.1863,28.2193,28.1665,28.1665,11085.0
2015-09-09 12:50:00,42.67,42.68,42.59,42.6,11633.0,28.1665,28.1731,28.1137,28.1203,11633.0
2015-09-09 12:55:00,42.59,42.6,42.54,42.57,11643.0,28.1137,28.1203,28.0807,28.1005,11643.0
2015-09-09 13:00:00,42.57,42.57,42.53,42.57,16530.0,28.1005,28.1005,28.0741,28.1005,16530.0
2015-09-09 13:05:00,42.57,42.59,42.54,42.55,22126.0,28.1005,28.1137,28.0807,28.0873,22126.0
2015-09-09 13:10:00,42.55,42.56,42.51,42.53,19284.0,28.0873,28.0939,28.0609,28.0741,19284.0
2015-09-09 13:15:00,42.53,42.59,42.52,42.57,16625.0,28.0741,28.1137,28.0675,28.1005,16625.0
2015-09-09 13:20:00,42.56,42.56,42.5,42.53,10830.0,28.0939,28.0939,28.0543,28.0741,10830.0
2015-09-09 13:25:00,42.53,42.53,42.46,42.47,12079.0,28.0741,28.0741,28.0279,28.0345,12079.0
2015-09-09 13:30:00,42.47,42.47,42.41,42.42,13380.0,28.0345,28.0345,27.9949,28.0015,13380.0
2015-09-09 13:35:00,42.42,42.44,42.37,42.39,10218.0,28.0015,28.0147,27.9685,27.9817,10218.0
2015-09-09 13:40:00,42.38,42.39,42.33,42.34,10355.0,27.9751,27.9817,27.9421,27.9487,10355.0
2015-09-09 13:45:00,42.34,42.4,42.33,42.36,8907.0,27.9487,27.9883,27.9421,27.9619,8907.0
2015-09-09 13:50:00,42.36,42.36,42.27,42.32,12531.0,27.9619,27.9619,27.9025,27.9355,12531.0
2015-09-09 13:55:00,42.32,42.33,42.26,42.27,13909.0,27.9355,27.9421,27.8959,27.9025,13909.0
2015-09-09 14:00:00,42.27,42.3,42.24,42.26,12643.0,27.9025,27.9223,27.8827,27.8959,12643.0
2015-09-09 14:05:00,42.26,42.3,42.24,42.3,11164.0,27.8959,27.9223,27.8827,27.9223,11164.0
2015-09-09 14:10:00,42.28,42.31,42.27,42.31,12805.0,27.9091,27.9289,27.9025,27.9289,12805.0
2015-09-09 14:15:00,42.31,42.36,42.29,42.36,15736.0,27.9289,27.9619,27.9157,27.9619,15736.0
2015-09-09 14:20:00,42.34,42.35,42.25,42.25,10881.0,27.9487,27.9553,27.8893,27.8893,10881.0
2015-09-09 14:25:00,42.26,42.3,42.22,42.27,15082.0,27.8959,27.9223,27.8695,27.9025,15082.0
2015-09-09 14:30:00,42.28,42.29,42.24,42.27,30699.0,27.9091,27.9157,27.8827,27.9025,30699.0
2015-09-09 14:35:00,42.27,42.34,42.27,42.29,15805.0,27.9025,27.9487,27.9025,27.9157,15805.0
2015-09-09 14:40:00,42.29,42.3,42.21,42.23,14930.0,27.9157,27.9223,27.8628,27.8761,14930.0
2015-09-09 14:45:00,42.23,42.3,42.22,42.3,14896.0,27.8761,27.9223,27.8695,27.9223,14896.0
2015-09-09 14:50:00,42.29,42.36,42.26,42.33,15766.0,27.9157,27.9619,27.8959,27.9421,15766.0
2015-09-09 14:55:00,42.32,42.35,42.31,42.33,16734.0,27.9355,27.9553,27.9289,27.9421,16734.0
2015-09-09 15:00:00,42.32,42.38,42.24,42.38,32685.0,27.9355,27.9751,27.8827,27.9751,32685.0
2015-09-09 15:05:00,42.38,42.42,42.36,42.4,20939.0,27.9751,28.0015,27.9619,27.9883,20939.0
2015-09-09 15:10:00,42.4,42.41,42.28,42.37,43376.0,27.9883,27.9949,27.9091,27.9685,43376.0
2015-09-09 15:15:00,42.37,42.44,42.32,42.4,27838.0,27.9685,28.0147,27.9355,27.9883,27838.0
2015-09-09 15:20:00,42.39,42.42,42.3,42.36,72558.0,27.9817,28.0015,27.9223,27.9619,72558.0
2015-09-09 15:25:00,42.37,42.37,42.18,42.21,36008.0,27.9685,27.9685,27.843,27.8628,36008.0
2015-09-09 15:30:00,42.21,42.21,42.08,42.11,34080.0,27.8628,27.8628,27.777,27.7968,34080.0
2015-09-09 15:35:00,42.11,42.15,42.09,42.1,44531.0,27.7968,27.8232,27.7836,27.7902,44531.0
2015-09-09 15:40:00,42.09,42.1,42.01,42.02,69632.0,27.7836,27.7902,27.7308,27.7374,69632.0
2015-09-09 15:45:00,42.02,42.05,41.96,42.0,91304.0,27.7374,27.7572,27.6978,27.7242,91304.0
2015-09-09 15:50:00,42.0,42.03,41.92,41.93,77702.0,27.7242,27.744,27.6714,27.678,77702.0
2015-09-09 15:55:00,41.93,41.99,41.89,41.97,156246.0,27.678,27.7176,27.6516,27.7044,156246.0
2015-09-10 09:30:00,42.02,42.15,41.82,42.02,36334.0,27.7374,27.8232,27.6054,27.7374,36334.0
2015-09-10 09:35:00,42.02,42.05,41.91,41.98,5079.0,27.7374,27.7572,27.6648,27.711,5079.0
2015-09-10 09:40:00,41.99,42.03,41.94,42.0,4629.0,27.7176,27.744,27.6846,27.7242,4629.0
2015-09-10 09:45:00,41.99,42.06,41.91,41.97,10119.0,27.7176,27.7638,27.6648,27.7044,10119.0
2015-09-10 09:50:00,41.97,41.97,41.73,41.78,37734.0,27.7044,27.7044,27.546,27.579,37734.0
2015-09-10 09:55:00,41.77,41.8,41.7,41.7,18404.0,27.5724,27.5922,27.5262,27.5262,18404.0
2015-09-10 10:00:00,41.74,41.78,41.66,41.71,20695.0,27.5526,27.579,27.4998,27.5328,20695.0
2015-09-10 10:05:00,41.71,41.82,41.71,41.76,7258.0,27.5328,27.6054,27.5328,27.5658,7258.0
2015-09-10 10:10:00,41.77,41.78,41.68,41.73,25268.0,27.5724,27.579,27.513,27.546,25268.0
2015-09-10 10:15:00,41.71,41.8,41.66,41.79,21606.0,27.5328,27.5922,27.4998,27.5856,21606.0
2015-09-10 10:20:00,41.78,41.82,41.74,41.75,21471.0,27.579,27.6054,27.5526,27.5592,21471.0
2015-09-10 10:25:00,41.75,41.77,41.72,41.77,20556.0,27.5592,27.5724,27.5394,27.5724,20556.0
2015-09-10 10:30:00,41.78,41.86,41.76,41.86,17601.0,27.579,27.6318,27.5658,27.6318,17601.0
2015-09-10 10:35:00,41.87,41.97,41.87,41.96,22389.0,27.6384,27.7044,27.6384,27.6978,22389.0
2015-09-10 10:40:00,41.97,41.98,41.92,41.94,15645.0,27.7044,27.711,27.6714,27.6846,15645.0
2015-09-10 10:45:00,41.94,42.01,41.94,41.99,11961.0,27.6846,27.7308,27.6846,27.7176,11961.0
2015-09-10 10:50:00,42.0,42.08,42.0,42.03,10119.0,27.7242,27.777,27.7242,27.744,10119.0
2015-09-10 10:55:00,42.03,42.05,41.95,41.97,14359.0,27.744,27.7572,27.6912,27.7044,14359.0
2015-09-10 11:00:00,41.98,41.99,41.93,41.93,10662.0,27.711,27.7176,27.678,27.678,10662.0
2015-09-10 11:05:00,41.93,41.94,41.85,41.86,11445.0,27.678,27.6846,27.6252,27.6318,11445.0
2015-09-10 11:10:00,41.85,41.87,41.73,41.73,12206.0,27.6252,27.6384,27.546,27.546,12206.0
2015-09-10 11:15:00,41.75,41.78,41.71,41.72,15770.0,27.5592,27.579,27.5328,27.5394,15770.0
2015-09-10 11:20:00,41.72,41.74,41.67,41.74,13019.0,27.5394,27.5526,27.5064,27.5526,13019.0
2015-09-10 11:25:00,41.75,41.82,41.69,41.82,14258.0,27.5592,27.6054,27.5196,27.6054,14258.0
2015-09-10 11:30:00,41.83,41.85,41.78,41.81,20035.0,27.612,27.6252,27.579,27.5988,20035.0
2015-09-10 11:35:00,41.81,41.97,41.78,41.96,32744.0,27.5988,27.7044,27.579,27.6978,32744.0
2015-09-10 11:40:00,41.96,41.97,41.87,41.94,6525.0,27.6978,27.7044,27.6384,27.6846,6525.0
2015-09-10 11:45:00,41.95,41.96,41.86,41.87,10515.0,27.6912,27.6978,27.6318,27.6384,10515.0
2015-09-10 11:50:00,41.85,41.89,41.79,41.89,18041.0,27.6252,27.6516,27.5856,27.6516,18041.0
2015-09-10 11:55:00,41.89,41.96,41.87,41.89,21745.0,27.6516,27.6978,27.6384,27.6516,21745.0
2015-09-10 12:00:00,41.89,41.9,41.84,41.87,16839.0,27.6516,27.6582,27.6186,27.6384,16839.0
2015-09-10 12:05:00,41.87,42.0,41.85,42.0,11781.0,27.6384,27.7242,27.6252,27.7242,11781.0
2015-09-10 12:10:00,42.01,42.02,41.94,41.97,9396.0,27.7308,27.7374,27.6846,27.7044,9396.0
2015-09-10 12:15:00,41.98,42.02,41.92,41.92,10243.0,27.711,27.7374,27.6714,27.6714,10243.0
2015-09-10 12:20:00,41.91,41.93,41.88,41.88,3955.0,27.6648,27.678,27.645,27.645,3955.0
2015-09-10 12:25:00,41.88,41.91,41.82,41.83,9272.0,27.645,27.6648,27.6054,27.612,9272.0
2015-09-10 12:30:00,41.83,41.89,41.82,41.89,8152.0,27.612,27.6516,27.6054,27.6516,8152.0
2015-09-10 12:35:00,41.9,41.92,41.87,41.9,4300.0,27.6582,27.6714,27.6384,27.6582,4300.0
2015-09-10 12:40:00,41.9,41.9,41.85,41.86,6863.0,27.6582,27.6582,27.6252,27.6318,6863.0
2015-09-10 12:45:00,41.86,41.93,41.85,41.92,10555.0,27.6318,27.678,27.6252,27.6714,10555.0
2015-09-10 12:50:00,41.92,41.92,41.85,41.89,9183.0,27.6714,27.6714,27.6252,27.6516,9183.0
2015-09-10 12:55:00,41.89,41.89,41.82,41.87,13807.0,27.6516,27.6516,27.6054,27.6384,13807.0
2015-09-10 13:00:00,41.86,41.88,41.8,41.86,8374.0,27.6318,27.645,27.5922,27.6318,8374.0
2015-09-10 13:05:00,41.89,41.93,41.88,41.9,6738.0,27.6516,27.678,27.645,27.6582,6738.0
2015-09-10 13:10:00,41.89,41.93,41.89,41.89,6352.0,27.6516,27.678,27.6516,27.6516,6352.0
2015-09-10 13:15:00,41.89,41.92,41.85,41.88,14043.0,27.6516,27.6714,27.6252,27.645,14043.0
2015-09-10 13:20:00,41.9,42.0,41.89,42.0,37280.0,27.6582,27.7242,27.6516,27.7242,37280.0
2015-09-10 13:25:00,41.99,42.09,41.97,42.09,14445.0,27.7176,27.7836,27.7044,27.7836,14445.0
2015-09-10 13:30:00,42.09,42.13,42.06,42.09,21829.0,27.7836,27.81,27.7638,27.7836,21829.0
2015-09-10 13:35:00,42.09,42.17,42.09,42.14,17704.0,27.7836,27.8364,27.7836,27.8166,17704.0
2015-09-10 13:40:00,42.15,42.17,42.08,42.1,11279.0,27.8232,27.8364,27.777,27.7902,11279.0
2015-09-10 13:45:00,42.09,42.09,42.01,42.05,14662.0,27.7836,27.7836,27.7308,27.7572,14662.0
2015-09-10 13:50:00,42.06,42.09,42.0,42.01,6208.0,27.7638,27.7836,27.7242,27.7308,6208.0
2015-09-10 13:55:00,42.01,42.07,41.99,42.07,10781.0,27.7308,27.7704,27.7176,27.7704,10781.0
2015-09-10 14:00:00,42.08,42.1,42.01,42.04,9673.0,27.777,27.7902,27.7308,27.7506,9673.0
2015-09-10 14:05:00,42.05,42.06,42.01,42.01,4024.0,27.7572,27.7638,27.7308,27.7308,4024.0
2015-09-10 14:10:00,42.02,42.06,42.01,42.02,7666.0,27.7374,27.7638,27.7308,27.7374,7666.0
2015-09-10 14:15:00,42.02,42.02,41.95,41.98,7874.0,27.7374,27.7374,27.6912,27.711,7874.0
2015-09-10 14:20:00,41.98,42.02,41.95,42.0,14050.0,27.711,27.7374,27.6912,27.7242,14050.0
2015-09-10 14:25:00,42.01,42.01,41.97,41.98,7056.0,27.7308,27.7308,27.7044,27.711,7056.0
2015-09-10 14:30:00,42.0,42.03,41.97,41.98,12111.0,27.7242,27.744,27.7044,27.711,12111.0
2015-09-10 14:35:00,41.97,42.0,41.95,41.96,10644.0,27.7044,27.7242,27.6912,27.6978,10644.0
2015-09-10 14:40:00,41.95,42.0,41.95,41.95,9963.0,27.6912,27.7242,27.6912,27.6912,9963.0
2015-09-10 14:45:00,41.95,41.97,41.92,41.94,13665.0,27.6912,27.7044,27.6714,27.6846,13665.0
2015-09-10 14:50:00,41.94,41.96,41.91,41.93,15710.0,27.6846,27.6978,27.6648,27.678,15710.0
2015-09-10 14:55:00,41.94,41.94,41.83,41.85,15715.0,27.6846,27.6846,27.612,27.6252,15715.0
2015-09-10 15:00:00,41.84,41.87,41.81,41.83,15722.0,27.6186,27.6384,27.5988,27.612,15722.0
2015-09-10 15:05:00,41.84,41.87,41.82,41.85,18240.0,27.6186,27.6384,27.6054,27.6252,18240.0
2015-09-10 15:10:00,41.86,41.88,41.82,41.88,25285.0,27.6318,27.645,27.6054,27.645,25285.0
2015-09-10 15:15:00,41.89,41.96,41.84,41.84,24827.0,27.6516,27.6978,27.6186,27.6186,24827.0
2015-09-10 15:20:00,41.86,41.89,41.79,41.81,28930.0,27.6318,27.6516,27.5856,27.5988,28930.0
2015-09-10 15:25:00,41.82,41.84,41.77,41.8,19838.0,27.6054,27.6186,27.5724,27.5922,19838.0
2015-09-10 15:30:00,41.8,41.82,41.73,41.77,34586.0,27.5922,27.6054,27.546,27.5724,34586.0
2015-09-10 15:35:00,41.78,41.83,41.74,41.8,40947.0,27.579,27.612,27.5526,27.5922,40947.0
2015-09-10 15:40:00,41.79,41.79,41.71,41.76,34919.0,27.5856,27.5856,27.5328,27.5658,34919.0
2015-09-10 15:45:00,41.76,41.81,41.69,41.81,57139.0,27.5658,27.5988,27.5196,27.5988,57139.0
2015-09-10 15:50:00,41.81,41.85,41.73,41.77,63553.0,27.5988,27.6252,27.546,27.5724,63553.0
2015-09-10 15:55:00,41.77,41.86,41.77,41.84,161104.0,27.5724,27.6318,27.5724,27.6186,161104.0
2015-09-11 09:30:00,41.65,41.74,41.56,41.56,29867.0,27.4932,27.5526,27.4338,27.4338,29867.0
2015-09-11 09:35:00,41.56,41.6,41.48,41.57,30090.0,27.4338,27.4602,27.381,27.4404,30090.0
2015-09-11 09:40:00,41.56,41.61,41.52,41.61,14190.0,27.4338,27.4668,27.4074,27.4668,14190.0
2015-09-11 09:45:00,41.59,41.59,41.45,41.46,23126.0,27.4536,27.4536,27.3612,27.3678,23126.0
2015-09-11 09:50:00,41.45,41.47,41.41,41.44,18494.0,27.3612,27.3744,27.3348,27.3546,18494.0
2015-09-11 09:55:00,41.47,41.5,41.38,41.38,17277.0,27.3744,27.3942,27.315,27.315,17277.0
2015-09-11 10:00:00,41.38,41.47,41.35,41.43,14395.0,27.315,27.3744,27.2952,27.348,14395.0
2015-09-11 10:05:00,41.42,41.5,41.4,41.48,10248.0,27.3414,27.3942,27.3282,27.381,10248.0
2015-09-11 10:10:00,41.49,41.55,41.47,41.51,23481.0,27.3876,27.4272,27.3744,27.4008,23481.0
2015-09-11 10:15:00,41.5,41.58,41.47,41.58,12267.0,27.3942,27.447,27.3744,27.447,12267.0
2015-09-11 10:20:00,41.59,41.6,41.54,41.55,7754.0,27.4536,27.4602,27.4206,27.4272,7754.0
2015-09-11 10:25:00,41.56,41.6,41.5,41.51,11147.0,27.4338,27.4602,27.3942,27.4008,11147.0
2015-09-11 10:30:00,41.51,41.52,41.43,41.44,13356.0,27.4008,27.4074,27.348,27.3546,13356.0
2015-09-11 10:35:00,41.43,41.46,41.4,41.46,12530.0,27.348,27.3678,27.3282,27.3678,12530.0
2015-09-11 10:40:00,41.47,41.52,41.45,41.48,10566.0,27.3744,27.4074,27.3612,27.381,10566.0
2015-09-11 10:45:00,41.49,41.49,41.45,41.49,6166.0,27.3876,27.3876,27.3612,27.3876,6166.0
2015-09-11 10:50:00,41.49,41.5,41.41,41.41,9985.0,27.3876,27.3942,27.3348,27.3348,9985.0
2015-09-11 10:55:00,41.42,41.44,41.4,41.44,6740.0,27.3414,27.3546,27.3282,27.3546,6740.0
2015-09-11 11:00:00,41.44,41.48,41.41,41.47,15202.0,27.3546,27.381,27.3348,27.3744,15202.0
2015-09-11 11:05:00,41.49,41.55,41.48,41.51,8981.0,27.3876,27.4272,27.381,27.4008,8981.0
2015-09-11 11:10:00,41.52,41.54,41.49,41.51,11033.0,27.4074,27.4206,27.3876,27.4008,11033.0
2015-09-11 11:15:00,41.51,41.53,41.47,41.53,11042.0,27.4008,27.414,27.3744,27.414,11042.0
2015-09-11 11:20:00,41.54,41.54,41.46,41.53,12388.0,27.4206,27.4206,27.3678,27.414,12388.0
2015-09-11 11:25:00,41.53,41.56,41.52,41.55,7583.0,27.414,27.4338,27.4074,27.4272,7583.0
2015-09-11 11:30:00,41.57,41.57,41.49,41.5,13219.0,27.4404,27.4404,27.3876,27.3942,13219.0
2015-09-11 11:35:00,41.52,41.62,41.51,41.61,15988.0,27.4074,27.4734,27.4008,27.4668,15988.0
2015-09-11 11:40:00,41.62,41.63,41.58,41.58,7546.0,27.4734,27.48,27.447,27.447,7546.0
2015-09-11 11:45:00,41.59,41.62,41.56,41.61,11128.0,27.4536,27.4734,27.4338,27.4668,11128.0
2015-09-11 11:50:00,41.6,41.71,41.59,41.67,14263.0,27.4602,27.5328,27.4536,27.5064,14263.0
2015-09-11 11:55:00,41.67,41.7,41.65,41.67,13643.0,27.5064,27.5262,27.4932,27.5064,13643.0
2015-09-11 12:00:00,41.67,41.77,41.66,41.75,13821.0,27.5064,27.5724,27.4998,27.5592,13821.0
2015-09-11 12:05:00,41.75,41.76,41.69,41.7,7512.0,27.5592,27.5658,27.5196,27.5262,7512.0
2015-09-11 12:10:00,41.7,41.74,41.7,41.72,11697.0,27.5262,27.5526,27.5262,27.5394,11697.0
2015-09-11 12:15:00,41.72,41.73,41.66,41.67,13063.0,27.5394,27.546,27.4998,27.5064,13063.0
2015-09-11 12:20:00,41.68,41.68,41.64,41.67,8934.0,27.513,27.513,27.4866,27.5064,8934.0
2015-09-11 12:25:00,41.68,41.69,41.65,41.68,10221.0,27.513,27.5196,27.4932,27.513,10221.0
2015-09-11 12:30:00,41.7,41.71,41.65,41.65,21284.0,27.5262,27.5328,27.4932,27.4932,21284.0
2015-09-11 12:35:00,41.65,41.65,41.6,41.6,20978.0,27.4932,27.4932,27.4602,27.4602,20978.0
2015-09-11 12:40:00,41.61,41.62,41.58,41.6,13920.0,27.4668,27.4734,27.447,27.4602,13920.0
2015-09-11 12:45:00,41.61,41.66,41.59,41.64,22685.0,27.4668,27.4998,27.4536,27.4866,22685.0
2015-09-11 12:50:00,41.64,41.65,41.59,41.59,24368.0,27.4866,27.4932,27.4536,27.4536,24368.0
2015-09-11 12:55:00,41.59,41.6,41.52,41.53,27150.0,27.4536,27.4602,27.4074,27.414,27150.0
2015-09-11 13:00:00,41.53,41.55,41.5,41.52,27533.0,27.414,27.4272,27.3942,27.4074,27533.0
2015-09-11 13:05:00,41.52,41.53,41.46,41.48,19012.0,27.4074,27.414,27.3678,27.381,19012.0
2015-09-11 13:10:00,41.48,41.5,41.46,41.47,18433.0,27.381,27.3942,27.3678,27.3744,18433.0
2015-09-11 13:15:00,41.48,41.48,41.43,41.45,9669.0,27.381,27.381,27.348,27.3612,9669.0
2015-09-11 13:20:00,41.44,41.44,41.38,41.38,15345.0,27.3546,27.3546,27.315,27.315,15345.0
2015-09-11 13:25:00,41.38,41.42,41.37,41.38,16446.0,27.315,27.3414,27.3084,27.315,16446.0
2015-09-11 13:30:00,41.38,41.42,41.34,41.34,19773.0,27.315,27.3414,27.2886,27.2886,19773.0
2015-09-11 13:35:00,41.33,41.38,41.3,41.37,15791.0,27.282,27.315,27.2622,27.3084,15791.0
2015-09-11 13:40:00,41.38,41.42,41.37,41.41,16014.0,27.315,27.3414,27.3084,27.3348,16014.0
2015-09-11 13:45:00,41.41,41.42,41.36,41.37,15100.0,27.3348,27.3414,27.3018,27.3084,15100.0
2015-09-11 13:50:00,41.37,41.38,41.34,41.36,19578.0,27.3084,27.315,27.2886,27.3018,19578.0
2015-09-11 13:55:00,41.37,41.38,41.35,41.35,20125.0,27.3084,27.315,27.2952,27.2952,20125.0
2015-09-11 14:00:00,41.36,41.36,41.31,41.34,26729.0,27.3018,27.3018,27.2688,27.2886,26729.0
2015-09-11 14:05:00,41.33,41.35,41.31,41.34,10896.0,27.282,27.2952,27.2688,27.2886,10896.0
2015-09-11 14:10:00,41.34,41.36,41.34,41.35,25129.0,27.2886,27.3018,27.2886,27.2952,25129.0
2015-09-11 14:15:00,41.35,41.36,41.33,41.35,28444.0,27.2952,27.3018,27.282,27.2952,28444.0
2015-09-11 14:20:00,41.34,41.39,41.34,41.38,47199.0,27.2886,27.3216,27.2886,27.315,47199.0
2015-09-11 14:25:00,41.38,41.39,41.33,41.34,29805.0,27.315,27.3216,27.282,27.2886,29805.0
2015-09-11 14:30:00,41.35,41.42,41.34,41.37,53397.0,27.2952,27.3414,27.2886,27.3084,53397.0
2015-09-11 14:35:00,41.38,41.43,41.35,41.42,28835.0,27.315,27.348,27.2952,27.3414,28835.0
2015-09-11 14:40:00,41.43,41.43,41.34,41.35,27934.0,27.348,27.348,27.2886,27.2952,27934.0
2015-09-11 14:45:00,41.36,41.4,41.32,41.32,22237.0,27.3018,27.3282,27.2754,27.2754,22237.0
2015-09-11 14:50:00,41.33,41.34,41.27,41.32,28382.0,27.282,27.2886,27.2424,27.2754,28382.0
2015-09-11 14:55:00,41.33,41.35,41.32,41.34,14808.0,27.282,27.2952,27.2754,27.2886,14808.0
2015-09-11 15:00:00,41.34,41.43,41.34,41.42,29011.0,27.2886,27.348,27.2886,27.3414,29011.0
2015-09-11 15:05:00,41.42,41.52,41.41,41.5,65140.0,27.3414,27.4074,27.3348,27.3942,65140.0
2015-09-11 15:10:00,41.5,41.57,41.5,41.55,43918.0,27.3942,27.4404,27.3942,27.4272,43918.0
2015-09-11 15:15:00,41.55,41.62,41.55,41.61,54298.0,27.4272,27.4734,27.4272,27.4668,54298.0
2015-09-11 15:20:00,41.61,41.62,41.6,41.61,31927.0,27.4668,27.4734,27.4602,27.4668,31927.0
2015-09-11 15:25:00,41.61,41.62,41.6,41.61,27806.0,27.4668,27.4734,27.4602,27.4668,27806.0
2015-09-11 15:30:00,41.61,41.61,41.53,41.54,22205.0,27.4668,27.4668,27.414,27.4206,22205.0
2015-09-11 15:35:00,41.55,41.62,41.54,41.62,18903.0,27.4272,27.4734,27.4206,27.4734,18903.0
2015-09-11 15:40:00,41.61,41.62,41.54,41.56,44651.0,27.4668,27.4734,27.4206,27.4338,44651.0
2015-09-11 15:45:00,41.56,41.57,41.5,41.51,55792.0,27.4338,27.4404,27.3942,27.4008,55792.0
2015-09-11 15:50:00,41.51,41.59,41.5,41.55,59368.0,27.4008,27.4536,27.3942,27.4272,59368.0
2015-09-11 15:55:00,41.55,41.65,41.55,41.63,194571.0,27.4272,27.4932,27.4272,27.48,194571.0
2015-09-14 09:30:00,41.77,41.79,41.51,41.67,42240.0,27.5724,27.5856,27.4008,27.5064,42240.0
2015-09-14 09:35:00,41.67,41.67,41.43,41.48,17669.0,27.5064,27.5064,27.348,27.381,17669.0
2015-09-14 09:40:00,41.47,41.49,41.41,41.41,12658.0,27.3744,27.3876,27.3348,27.3348,12658.0
2015-09-14 09:45:00,41.4,41.4,41.3,41.34,15888.0,27.3282,27.3282,27.2622,27.2886,15888.0
2015-09-14 09:50:00,41.35,41.47,41.32,41.46,21400.0,27.2952,27.3744,27.2754,27.3678,21400.0
2015-09-14 09:55:00,41.45,41.45,41.34,41.42,32539.0,27.3612,27.3612,27.2886,27.3414,32539.0
2015-09-14 10:00:00,41.41,41.42,41.33,41.38,26466.0,27.3348,27.3414,27.282,27.315,26466.0
2015-09-14 10:05:00,41.38,41.45,41.38,41.44,14519.0,27.315,27.3612,27.315,27.3546,14519.0
2015-09-14 10:10:00,41.44,41.45,41.35,41.43,25415.0,27.3546,27.3612,27.2952,27.348,25415.0
2015-09-14 10:15:00,41.43,41.45,41.42,41.43,12022.0,27.348,27.3612,27.3414,27.348,12022.0
2015-09-14 10:20:00,41.44,41.45,41.38,41.42,8093.0,27.3546,27.3612,27.315,27.3414,8093.0
2015-09-14 10:25:00,41.42,41.43,41.36,41.38,6978.0,27.3414,27.348,27.3018,27.315,6978.0
2015-09-14 10:30:00,41.39,41.49,41.36,41.49,11494.0,27.3216,27.3876,27.3018,27.3876,11494.0
2015-09-14 10:35:00,41.48,41.57,41.44,41.56,12648.0,27.381,27.4404,27.3546,27.4338,12648.0
2015-09-14 10:40:00,41.55,41.57,41.52,41.56,8973.0,27.4272,27.4404,27.4074,27.4338,8973.0
2015-09-14 10:45:00,41.56,41.6,41.55,41.57,10267.0,27.4338,27.4602,27.4272,27.4404,10267.0
2015-09-14 10:50:00,41.57,41.58,41.5,41.52,7813.0,27.4404,27.447,27.3942,27.4074,7813.0
2015-09-14 10:55:00,41.53,41.55,41.49,41.53,7730.0,27.414,27.4272,27.3876,27.414,7730.0
2015-09-14 11:00:00,41.54,41.57,41.54,41.57,10872.0,27.4206,27.4404,27.4206,27.4404,10872.0
2015-09-14 11:05:00,41.57,41.58,41.52,41.53,10763.0,27.4404,27.447,27.4074,27.414,10763.0
2015-09-14 11:10:00,41.53,41.53,41.47,41.49,21354.0,27.414,27.414,27.3744,27.3876,21354.0
2015-09-14 11:15:00,41.5,41.5,41.43,41.47,18829.0,27.3942,27.3942,27.348,27.3744,18829.0
2015-09-14 11:20:00,41.47,41.51,41.42,41.44,13821.0,27.3744,27.4008,27.3414,27.3546,13821.0
2015-09-14 11:25:00,41.43,41.44,41.4,41.44,9607.0,27.348,27.3546,27.3282,27.3546,9607.0
2015-09-14 11:30:00,41.43,41.44,41.4,41.41,11972.0,27.348,27.3546,27.3282,27.3348,11972.0
2015-09-14 11:35:00,41.41,41.46,41.39,41.44,15028.0,27.3348,27.3678,27.3216,27.3546,15028.0
2015-09-14 11:40:00,41.45,41.49,41.45,41.46,11235.0,27.3612,27.3876,27.3612,27.3678,11235.0
2015-09-14 11:45:00,41.45,41.46,41.41,41.46,10336.0,27.3612,27.3678,27.3348,27.3678,10336.0
2015-09-14 11:50:00,41.45,41.52,41.44,41.51,13667.0,27.3612,27.4074,27.3546,27.4008,13667.0
2015-09-14 11:55:00,41.52,41.55,41.51,41.53,7267.0,27.4074,27.4272,27.4008,27.414,7267.0
2015-09-14 12:00:00,41.53,41.56,41.51,41.54,16719.0,27.414,27.4338,27.4008,27.4206,16719.0
2015-09-14 12:05:00,41.55,41.57,41.53,41.55,9937.0,27.4272,27.4404,27.414,27.4272,9937.0
2015-09-14 12:10:00,41.54,41.54,41.46,41.53,17923.0,27.4206,27.4206,27.3678,27.414,17923.0
2015-09-14 12:15:00,41.53,41.58,41.53,41.54,18586.0,27.414,27.447,27.414,27.4206,18586.0
2015-09-14 12:20:00,41.54,41.62,41.54,41.61,23282.0,27.4206,27.4734,27.4206,27.4668,23282.0
2015-09-14 12:25:00,41.61,41.68,41.6,41.66,41045.0,27.4668,27.513,27.4602,27.4998,41045.0
2015-09-14 12:30:00,41.66,41.68,41.63,41.66,15757.0,27.4998,27.513,27.48,27.4998,15757.0
2015-09-14 12:35:00,41.66,41.67,41.6,41.61,13145.0,27.4998,27.5064,27.4602,27.4668,13145.0
2015-09-14 12:40:00,41.61,41.62,41.57,41.59,8730.0,27.4668,27.4734,27.4404,27.4536,8730.0
2015-09-14 12:45:00,41.59,41.61,41.58,41.59,7970.0,27.4536,27.4668,27.447,27.4536,7970.0
2015-09-14 12:50:00,41.59,41.6,41.56,41.56,9557.0,27.4536,27.4602,27.4338,27.4338,9557.0
2015-09-14 12:55:00,41.56,41.58,41.53,41.53,11832.0,27.4338,27.447,27.414,27.414,11832.0
2015-09-14 13:00:00,41.53,41.54,41.49,41.51,10841.0,27.414,27.4206,27.3876,27.4008,10841.0
2015-09-14 13:05:00,41.51,41.56,41.51,41.55,23085.0,27.4008,27.4338,27.4008,27.4272,23085.0
2015-09-14 13:10:00,41.56,41.6,41.56,41.57,9681.0,27.4338,27.4602,27.4338,27.4404,9681.0
2015-09-14 13:15:00,41.57,41.6,41.55,41.6,8698.0,27.4404,27.4602,27.4272,27.4602,8698.0
2015-09-14 13:20:00,41.59,41.62,41.53,41.54,71509.0,27.4536,27.4734,27.414,27.4206,71509.0
2015-09-14 13:25:00,41.53,41.53,41.49,41.51,22253.0,27.414,27.414,27.3876,27.4008,22253.0
2015-09-14 13:30:00,41.5,41.51,41.48,41.5,11537.0,27.3942,27.4008,27.381,27.3942,11537.0
2015-09-14 13:35:00,41.5,41.5,41.47,41.5,22973.0,27.3942,27.3942,27.3744,27.3942,22973.0
2015-09-14 13:40:00,41.5,41.65,41.5,41.64,30983.0,27.3942,27.4932,27.3942,27.4866,30983.0
2015-09-14 13:45:00,41.64,41.66,41.63,41.64,8846.0,27.4866,27.4998,27.48,27.4866,8846.0
2015-09-14 13:50:00,41.63,41.63,41.59,41.6,5567.0,27.48,27.48,27.4536,27.4602,5567.0
2015-09-14 13:55:00,41.59,41.66,41.58,41.65,10452.0,27.4536,27.4998,27.447,27.4932,10452.0
2015-09-14 14:00:00,41.65,41.65,41.58,41.58,9287.0,27.4932,27.4932,27.447,27.447,9287.0
2015-09-14 14:05:00,41.59,41.59,41.53,41.54,15712.0,27.4536,27.4536,27.414,27.4206,15712.0
2015-09-14 14:10:00,41.55,41.55,41.51,41.54,15585.0,27.4272,27.4272,27.4008,27.4206,15585.0
2015-09-14 14:15:00,41.53,41.55,41.5,41.5,16823.0,27.414,27.4272,27.3942,27.3942,16823.0
2015-09-14 14:20:00,41.51,41.52,41.47,41.47,17122.0,27.4008,27.4074,27.3744,27.3744,17122.0
2015-09-14 14:25:00,41.47,41.48,41.41,41.43,17910.0,27.3744,27.381,27.3348,27.348,17910.0
2015-09-14 14:30:00,41.42,41.46,41.41,41.43,7367.0,27.3414,27.3678,27.3348,27.348,7367.0
2015-09-14 14:35:00,41.44,41.46,41.4,41.42,37214.0,27.3546,27.3678,27.3282,27.3414,37214.0
2015-09-14 14:40:00,41.42,41.43,41.34,41.36,41864.0,27.3414,27.348,27.2886,27.3018,41864.0
2015-09-14 14:45:00,41.36,41.38,41.33,41.33,27201.0,27.3018,27.315,27.282,27.282,27201.0
2015-09-14 14:50:00,41.33,41.35,41.3,41.34,23357.0,27.282,27.2952,27.2622,27.2886,23357.0
2015-09-14 14:55:00,41.35,41.41,41.34,41.38,22420.0,27.2952,27.3348,27.2886,27.315,22420.0
2015-09-14 15:00:00,41.38,41.38,41.29,41.3,51859.0,27.315,27.315,27.2556,27.2622,51859.0
2015-09-14 15:05:00,41.29,41.34,41.27,41.34,22986.0,27.2556,27.2886,27.2424,27.2886,22986.0
2015-09-14 15:10:00,41.34,41.44,41.33,41.44,11991.0,27.2886,27.3546,27.282,27.3546,11991.0
2015-09-14 15:15:00,41.43,41.47,41.4,41.42,21016.0,27.348,27.3744,27.3282,27.3414,21016.0
2015-09-14 15:20:00,41.42,41.43,41.38,41.43,26135.0,27.3414,27.348,27.315,27.348,26135.0
2015-09-14 15:25:00,41.44,41.45,41.4,41.42,20565.0,27.3546,27.3612,27.3282,27.3414,20565.0
2015-09-14 15:30:00,41.42,41.44,41.38,41.43,19935.0,27.3414,27.3546,27.315,27.348,19935.0
2015-09-14 15:35:00,41.42,41.43,41.38,41.4,28703.0,27.3414,27.348,27.315,27.3282,28703.0
2015-09-14 15:40:00,41.4,41.44,41.38,41.43,25783.0,27.3282,27.3546,27.315,27.348,25783.0
2015-09-14 15:45:00,41.44,41.46,41.42,41.46,39809.0,27.3546,27.3678,27.3414,27.3678,39809.0
2015-09-14 15:50:00,41.46,41.48,41.44,41.44,51752.0,27.3678,27.381,27.3546,27.3546,51752.0
2015-09-14 15:55:00,41.44,41.53,41.44,41.5,129972.0,27.3546,27.414,27.3546,27.3942,129972.0
2015-09-15 09:30:00,40.97,41.32,40.88,40.93,139151.0,27.0443,27.2754,26.9849,27.0179,139151.0
2015-09-15 09:35:00,40.91,41.03,40.9,40.99,47262.0,27.0047,27.0839,26.9981,27.0575,47262.0
2015-09-15 09:40:00,40.99,40.99,40.91,40.96,28228.0,27.0575,27.0575,27.0047,27.0377,28228.0
2015-09-15 09:45:00,40.94,40.99,40.91,40.93,27759.0,27.0245,27.0575,27.0047,27.0179,27759.0
2015-09-15 09:50:00,40.95,40.97,40.9,40.97,40821.0,27.0311,27.0443,26.9981,27.0443,40821.0
2015-09-15 09:55:00,40.97,41.12,40.96,41.11,42412.0,27.0443,27.1433,27.0377,27.1367,42412.0
2015-09-15 10:00:00,41.09,41.14,41.04,41.06,36355.0,27.1235,27.1565,27.0905,27.1037,36355.0
2015-09-15 10:05:00,41.06,41.07,40.96,40.97,44142.0,27.1037,27.1103,27.0377,27.0443,44142.0
2015-09-15 10:10:00,40.97,41.02,40.97,41.01,27081.0,27.0443,27.0773,27.0443,27.0707,27081.0
2015-09-15 10:15:00,41.01,41.19,41.0,41.17,47995.0,27.0707,27.1895,27.0641,27.1763,47995.0
2015-09-15 10:20:00,41.16,41.23,41.12,41.16,39016.0,27.1697,27.216,27.1433,27.1697,39016.0
2015-09-15 10:25:00,41.15,41.18,41.14,41.15,30968.0,27.1631,27.1829,27.1565,27.1631,30968.0
2015-09-15 10:30:00,41.15,41.17,41.09,41.1,94386.0,27.1631,27.1763,27.1235,27.1301,94386.0
2015-09-15 10:35:00,41.1,41.17,41.09,41.1,82104.0,27.1301,27.1763,27.1235,27.1301,82104.0
2015-09-15 10:40:00,41.1,41.17,41.09,41.12,51724.0,27.1301,27.1763,27.1235,27.1433,51724.0
2015-09-15 10:45:00,41.13,41.25,41.12,41.16,45553.0,27.1499,27.2292,27.1433,27.1697,45553.0
2015-09-15 10:50:00,41.15,41.17,41.06,41.06,21549.0,27.1631,27.1763,27.1037,27.1037,21549.0
2015-09-15 10:55:00,41.07,41.15,41.06,41.13,43148.0,27.1103,27.1631,27.1037,27.1499,43148.0
2015-09-15 11:00:00,41.13,41.15,41.1,41.14,50068.0,27.1499,27.1631,27.1301,27.1565,50068.0
2015-09-15 11:05:00,41.15,41.16,41.06,41.14,42820.0,27.1631,27.1697,27.1037,27.1565,42820.0
2015-09-15 11:10:00,41.13,41.15,41.09,41.14,27242.0,27.1499,27.1631,27.1235,27.1565,27242.0
2015-09-15 11:15:00,41.13,41.15,41.04,41.04,19432.0,27.1499,27.1631,27.0905,27.0905,19432.0
2015-09-15 11:20:00,41.05,41.08,41.0,41.07,30923.0,27.0971,27.1169,27.0641,27.1103,30923.0
2015-09-15 11:25:00,41.07,41.12,41.01,41.02,39512.0,27.1103,27.1433,27.0707,27.0773,39512.0
2015-09-15 11:30:00,41.02,41.04,40.96,40.96,29902.0,27.0773,27.0905,27.0377,27.0377,29902.0
2015-09-15 11:35:00,40.96,41.0,40.92,40.93,39678.0,27.0377,27.0641,27.0113,27.0179,39678.0
2015-09-15 11:40:00,40.94,41.0,40.94,40.97,18875.0,27.0245,27.0641,27.0245,27.0443,18875.0
2015-09-15 11:45:00,40.96,40.97,40.91,40.91,25857.0,27.0377,27.0443,27.0047,27.0047,25857.0
2015-09-15 11:50:00,40.91,40.92,40.85,40.85,19100.0,27.0047,27.0113,26.9651,26.9651,19100.0
2015-09-15 11:55:00,40.85,40.93,40.85,40.91,26007.0,26.9651,27.0179,26.9651,27.0047,26007.0
2015-09-15 12:00:00,40.92,40.96,40.9,40.91,26445.0,27.0113,27.0377,26.9981,27.0047,26445.0
2015-09-15 12:05:00,40.92,40.98,40.9,40.98,35180.0,27.0113,27.0509,26.9981,27.0509,35180.0
2015-09-15 12:10:00,40.98,41.0,40.94,40.97,22331.0,27.0509,27.0641,27.0245,27.0443,22331.0
2015-09-15 12:15:00,40.96,41.01,40.96,41.01,15074.0,27.0377,27.0707,27.0377,27.0707,15074.0
2015-09-15 12:20:00,41.0,41.01,40.95,40.97,15553.0,27.0641,27.0707,27.0311,27.0443,15553.0
2015-09-15 12:25:00,40.97,40.98,40.94,40.97,23832.0,27.0443,27.0509,27.0245,27.0443,23832.0
2015-09-15 12:30:00,40.97,40.98,40.9,40.93,24194.0,27.0443,27.0509,26.9981,27.0179,24194.0
2015-09-15 12:35:00,40.93,40.93,40.9,40.92,21318.0,27.0179,27.0179,26.9981,27.0113,21318.0
2015-09-15 12:40:00,40.92,40.96,40.91,40.94,34935.0,27.0113,27.0377,27.0047,27.0245,34935.0
2015-09-15 12:45:00,40.94,40.96,40.89,40.9,30712.0,27.0245,27.0377,26.9915,26.9981,30712.0
2015-09-15 12:50:00,40.9,40.91,40.85,40.85,36457.0,26.9981,27.0047,26.9651,26.9651,36457.0
2015-09-15 12:55:00,40.85,40.93,40.85,40.92,23094.0,26.9651,27.0179,26.9651,27.0113,23094.0
2015-09-15 13:00:00,40.93,40.96,40.9,40.95,26085.0,27.0179,27.0377,26.9981,27.0311,26085.0
2015-09-15 13:05:00,40.95,40.95,40.9,40.91,13228.0,27.0311,27.0311,26.9981,27.0047,13228.0
2015-09-15 13:10:00,40.9,40.97,40.89,40.95,35269.0,26.9981,27.0443,26.9915,27.0311,35269.0
2015-09-15 13:15:00,40.96,41.0,40.95,40.96,24388.0,27.0377,27.0641,27.0311,27.0377,24388.0
2015-09-15 13:20:00,40.96,40.98,40.93,40.94,14231.0,27.0377,27.0509,27.0179,27.0245,14231.0
2015-09-15 13:25:00,40.93,41.0,40.93,40.97,31286.0,27.0179,27.0641,27.0179,27.0443,31286.0
2015-09-15 13:30:00,40.97,41.11,40.96,41.06,77632.0,27.0443,27.1367,27.0377,27.1037,77632.0
2015-09-15 13:35:00,41.05,41.08,41.04,41.08,14817.0,27.0971,27.1169,27.0905,27.1169,14817.0
2015-09-15 13:40:00,41.08,41.14,41.07,41.12,15614.0,27.1169,27.1565,27.1103,27.1433,15614.0
2015-09-15 13:45:00,41.11,41.14,41.09,41.11,18994.0,27.1367,27.1565,27.1235,27.1367,18994.0
2015-09-15 13:50:00,41.11,41.11,41.08,41.09,29450.0,27.1367,27.1367,27.1169,27.1235,29450.0
2015-09-15 13:55:00,41.1,41.14,41.08,41.14,21960.0,27.1301,27.1565,27.1169,27.1565,21960.0
2015-09-15 14:00:00,41.14,41.16,41.11,41.13,34397.0,27.1565,27.1697,27.1367,27.1499,34397.0
2015-09-15 14:05:00,41.13,41.16,41.12,41.16,38898.0,27.1499,27.1697,27.1433,27.1697,38898.0
2015-09-15 14:10:00,41.15,41.21,41.14,41.17,38556.0,27.1631,27.2027,27.1565,27.1763,38556.0
2015-09-15 14:15:00,41.17,41.21,41.16,41.19,19486.0,27.1763,27.2027,27.1697,27.1895,19486.0
2015-09-15 14:20:00,41.19,41.2,41.12,41.14,29701.0,27.1895,27.1961,27.1433,27.1565,29701.0
2015-09-15 14:25:00,41.14,41.15,41.12,41.15,20020.0,27.1565,27.1631,27.1433,27.1631,20020.0
2015-09-15 14:30:00,41.14,41.15,41.1,41.15,29641.0,27.1565,27.1631,27.1301,27.1631,29641.0
2015-09-15 14:35:00,41.15,41.21,41.15,41.2,23040.0,27.1631,27.2027,27.1631,27.1961,23040.0
2015-09-15 14:40:00,41.19,41.25,41.18,41.2,20894.0,27.1895,27.2292,27.1829,27.1961,20894.0
2015-09-15 14:45:00,41.21,41.24,41.19,41.21,35054.0,27.2027,27.2226,27.1895,27.2027,35054.0
2015-09-15 14:50:00,41.21,41.24,41.17,41.2,20123.0,27.2027,27.2226,27.1763,27.1961,20123.0
2015-09-15 14:55:00,41.2,41.26,41.19,41.26,21066.0,27.1961,27.2358,27.1895,27.2358,21066.0
2015-09-15 15:00:00,41.25,41.29,41.24,41.27,23572.0,27.2292,27.2556,27.2226,27.2424,23572.0
2015-09-15 15:05:00,41.27,41.32,41.27,41.3,22949.0,27.2424,27.2754,27.2424,27.2622,22949.0
2015-09-15 15:10:00,41.3,41.33,41.24,41.25,45761.0,27.2622,27.282,27.2226,27.2292,45761.0
2015-09-15 15:15:00,41.25,41.25,41.16,41.16,59982.0,27.2292,27.2292,27.1697,27.1697,59982.0
2015-09-15 15:20:00,41.17,41.2,41.15,41.18,34713.0,27.1763,27.1961,27.1631,27.1829,34713.0
2015-09-15 15:25:00,41.18,41.21,41.16,41.17,31014.0,27.1829,27.2027,27.1697,27.1763,31014.0
2015-09-15 15:30:00,41.17,41.21,41.15,41.18,31024.0,27.1763,27.2027,27.1631,27.1829,31024.0
2015-09-15 15:35:00,41.17,41.19,41.14,41.16,32743.0,27.1763,27.1895,27.1565,27.1697,32743.0
2015-09-15 15:40:00,41.16,41.17,41.12,41.17,42473.0,27.1697,27.1763,27.1433,27.1763,42473.0
2015-09-15 15:45:00,41.17,41.18,41.08,41.1,70696.0,27.1763,27.1829,27.1169,27.1301,70696.0
2015-09-15 15:50:00,41.11,41.14,41.08,41.08,62111.0,27.1367,27.1565,27.1169,27.1169,62111.0
2015-09-15 15:55:00,41.09,41.11,41.06,41.11,138215.0,27.1235,27.1367,27.1037,27.1367,138215.0
2015-09-16 09:30:00,41.13,41.26,40.88,41.04,50131.0,27.1499,27.2358,26.9849,27.0905,50131.0
2015-09-16 09:35:00,41.0,41.06,41.0,41.06,10623.0,27.0641,27.1037,27.0641,27.1037,10623.0
2015-09-16 09:40:00,41.05,41.09,40.97,41.0,19947.0,27.0971,27.1235,27.0443,27.0641,19947.0
2015-09-16 09:45:00,40.98,41.02,40.9,40.96,38780.0,27.0509,27.0773,26.9981,27.0377,38780.0
2015-09-16 09:50:00,40.96,41.0,40.95,40.99,12633.0,27.0377,27.0641,27.0311,27.0575,12633.0
2015-09-16 09:55:00,41.01,41.01,40.9,40.9,16815.0,27.0707,27.0707,26.9981,26.9981,16815.0
2015-09-16 10:00:00,40.91,41.01,40.9,40.98,50217.0,27.0047,27.0707,26.9981,27.0509,50217.0
2015-09-16 10:05:00,40.98,41.16,40.97,41.16,28710.0,27.0509,27.1697,27.0443,27.1697,28710.0
2015-09-16 10:10:00,41.18,41.27,41.16,41.26,23024.0,27.1829,27.2424,27.1697,27.2358,23024.0
2015-09-16 10:15:00,41.26,41.27,41.2,41.21,32738.0,27.2358,27.2424,27.1961,27.2027,32738.0
2015-09-16 10:20:00,41.21,41.24,41.19,41.2,21740.0,27.2027,27.2226,27.1895,27.1961,21740.0
2015-09-16 10:25:00,41.21,41.26,41.19,41.19,35726.0,27.2027,27.2358,27.1895,27.1895,35726.0
2015-09-16 10:30:00,41.19,41.24,41.18,41.23,39694.0,27.1895,27.2226,27.1829,27.216,39694.0
2015-09-16 10:35:00,41.24,41.24,41.17,41.21,19354.0,27.2226,27.2226,27.1763,27.2027,19354.0
2015-09-16 10:40:00,41.22,41.24,41.2,41.22,20755.0,27.2094,27.2226,27.1961,27.2094,20755.0
2015-09-16 10:45:00,41.23,41.25,41.21,41.25,31691.0,27.216,27.2292,27.2027,27.2292,31691.0
2015-09-16 10:50:00,41.25,41.26,41.23,41.25,30568.0,27.2292,27.2358,27.216,27.2292,30568.0
2015-09-16 10:55:00,41.26,41.3,41.24,41.24,31367.0,27.2358,27.2622,27.2226,27.2226,31367.0
2015-09-16 11:00:00,41.23,41.32,41.23,41.3,20027.0,27.216,27.2754,27.216,27.2622,20027.0
2015-09-16 11:05:00,41.3,41.39,41.27,41.38,39465.0,27.2622,27.3216,27.2424,27.315,39465.0
2015-09-16 11:10:00,41.38,41.47,41.38,41.46,55912.0,27.315,27.3744,27.315,27.3678,55912.0
2015-09-16 11:15:00,41.45,41.49,41.35,41.36,100732.0,27.3612,27.3876,27.2952,27.3018,100732.0
2015-09-16 11:20:00,41.36,41.45,41.35,41.41,31219.0,27.3018,27.3612,27.2952,27.3348,31219.0
2015-09-16 11:25:00,41.42,41.45,41.41,41.41,17373.0,27.3414,27.3612,27.3348,27.3348,17373.0
2015-09-16 11:30:00,41.42,41.44,41.37,41.38,13628.0,27.3414,27.3546,27.3084,27.315,13628.0
2015-09-16 11:35:00,41.38,41.38,41.29,41.3,35494.0,27.315,27.315,27.2556,27.2622,35494.0
2015-09-16 11:40:00,41.3,41.3,41.22,41.22,26217.0,27.2622,27.2622,27.2094,27.2094,26217.0
2015-09-16 11:45:00,41.23,41.25,41.17,41.18,29712.0,27.216,27.2292,27.1763,27.1829,29712.0
2015-09-16 11:50:00,41.18,41.19,41.15,41.19,17362.0,27.1829,27.1895,27.1631,27.1895,17362.0
2015-09-16 11:55:00,41.19,41.19,41.13,41.14,25219.0,27.1895,27.1895,27.1499,27.1565,25219.0
2015-09-16 12:00:00,41.13,41.16,41.11,41.13,16253.0,27.1499,27.1697,27.1367,27.1499,16253.0
2015-09-16 12:05:00,41.14,41.19,41.09,41.19,29530.0,27.1565,27.1895,27.1235,27.1895,29530.0
2015-09-16 12:10:00,41.18,41.2,41.15,41.19,13890.0,27.1829,27.1961,27.1631,27.1895,13890.0
2015-09-16 12:15:00,41.19,41.23,41.18,41.21,12840.0,27.1895,27.216,27.1829,27.2027,12840.0
2015-09-16 12:20:00,41.21,41.26,41.2,41.22,11181.0,27.2027,27.2358,27.1961,27.2094,11181.0
2015-09-16 12:25:00,41.22,41.22,41.16,41.18,17761.0,27.2094,27.2094,27.1697,27.1829,17761.0
2015-09-16 12:30:00,41.18,41.2,41.12,41.2,13967.0,27.1829,27.1961,27.1433,27.1961,13967.0
2015-09-16 12:35:00,41.2,41.21,41.17,41.2,13946.0,27.1961,27.2027,27.1763,27.1961,13946.0
2015-09-16 12:40:00,41.2,41.2,41.16,41.17,7982.0,27.1961,27.1961,27.1697,27.1763,7982.0
2015-09-16 12:45:00,41.18,41.2,41.16,41.18,6900.0,27.1829,27.1961,27.1697,27.1829,6900.0
2015-09-16 12:50:00,41.18,41.21,41.16,41.17,25173.0,27.1829,27.2027,27.1697,27.1763,25173.0
2015-09-16 12:55:00,41.17,41.25,41.16,41.25,12494.0,27.1763,27.2292,27.1697,27.2292,12494.0
2015-09-16 13:00:00,41.24,41.25,41.19,41.23,14272.0,27.2226,27.2292,27.1895,27.216,14272.0
2015-09-16 13:05:00,41.23,41.25,41.21,41.22,21171.0,27.216,27.2292,27.2027,27.2094,21171.0
2015-09-16 13:10:00,41.23,41.23,41.18,41.19,23436.0,27.216,27.216,27.1829,27.1895,23436.0
2015-09-16 13:15:00,41.19,41.2,41.15,41.16,13996.0,27.1895,27.1961,27.1631,27.1697,13996.0
2015-09-16 13:20:00,41.17,41.2,41.16,41.2,15861.0,27.1763,27.1961,27.1697,27.1961,15861.0
2015-09-16 13:25:00,41.2,41.2,41.13,41.14,12411.0,27.1961,27.1961,27.1499,27.1565,12411.0
2015-09-16 13:30:00,41.15,41.2,41.14,41.15,12111.0,27.1631,27.1961,27.1565,27.1631,12111.0
2015-09-16 13:35:00,41.15,41.19,41.14,41.16,14526.0,27.1631,27.1895,27.1565,27.1697,14526.0
2015-09-16 13:40:00,41.16,41.18,41.15,41.16,15936.0,27.1697,27.1829,27.1631,27.1697,15936.0
2015-09-16 13:45:00,41.16,41.19,41.15,41.18,23086.0,27.1697,27.1895,27.1631,27.1829,23086.0
2015-09-16 13:50:00,41.17,41.23,41.17,41.19,18158.0,27.1763,27.216,27.1763,27.1895,18158.0
2015-09-16 13:55:00,41.19,41.2,41.16,41.2,21021.0,27.1895,27.1961,27.1697,27.1961,21021.0
2015-09-16 14:00:00,41.19,41.24,41.18,41.24,35447.0,27.1895,27.2226,27.1829,27.2226,35447.0
2015-09-16 14:05:00,41.23,41.24,41.21,41.22,10887.0,27.216,27.2226,27.2027,27.2094,10887.0
2015-09-16 14:10:00,41.22,41.22,41.14,41.15,17180.0,27.2094,27.2094,27.1565,27.1631,17180.0
2015-09-16 14:15:00,41.15,41.15,41.1,41.12,21544.0,27.1631,27.1631,27.1301,27.1433,21544.0
2015-09-16 14:20:00,41.12,41.13,41.05,41.1,25210.0,27.1433,27.1499,27.0971,27.1301,25210.0
2015-09-16 14:25:00,41.09,41.11,41.04,41.08,46544.0,27.1235,27.1367,27.0905,27.1169,46544.0
2015-09-16 14:30:00,41.08,41.09,41.02,41.09,40648.0,27.1169,27.1235,27.0773,27.1235,40648.0
2015-09-16 14:35:00,41.09,41.1,41.04,41.1,44158.0,27.1235,27.1301,27.0905,27.1301,44158.0
2015-09-16 14:40:00,41.09,41.15,41.08,41.15,21534.0,27.1235,27.1631,27.1169,27.1631,21534.0
2015-09-16 14:45:00,41.15,41.2,41.14,41.18,23893.0,27.1631,27.1961,27.1565,27.1829,23893.0
2015-09-16 14:50:00,41.18,41.18,41.13,41.14,31078.0,27.1829,27.1829,27.1499,27.1565,31078.0
2015-09-16 14:55:00,41.15,41.21,41.13,41.18,34896.0,27.1631,27.2027,27.1499,27.1829,34896.0
2015-09-16 15:00:00,41.19,41.21,41.16,41.2,40223.0,27.1895,27.2027,27.1697,27.1961,40223.0
2015-09-16 15:05:00,41.21,41.21,41.16,41.16,43643.0,27.2027,27.2027,27.1697,27.1697,43643.0
2015-09-16 15:10:00,41.17,41.23,41.16,41.19,57554.0,27.1763,27.216,27.1697,27.1895,57554.0
2015-09-16 15:15:00,41.19,41.25,41.16,41.24,53225.0,27.1895,27.2292,27.1697,27.2226,53225.0
2015-09-16 15:20:00,41.25,41.3,41.23,41.29,48351.0,27.2292,27.2622,27.216,27.2556,48351.0
2015-09-16 15:25:00,41.28,41.28,41.22,41.27,31260.0,27.249,27.249,27.2094,27.2424,31260.0
2015-09-16 15:30:00,41.27,41.29,41.25,41.27,44672.0,27.2424,27.2556,27.2292,27.2424,44672.0
2015-09-16 15:35:00,41.26,41.28,41.24,41.27,45837.0,27.2358,27.249,27.2226,27.2424,45837.0
2015-09-16 15:40:00,41.27,41.32,41.25,41.26,71656.0,27.2424,27.2754,27.2292,27.2358,71656.0
2015-09-16 15:45:00,41.26,41.26,41.2,41.23,54361.0,27.2358,27.2358,27.1961,27.216,54361.0
2015-09-16 15:50:00,41.23,41.26,41.2,41.23,99769.0,27.216,27.2358,27.1961,27.216,99769.0
2015-09-16 15:55:00,41.23,41.25,41.21,41.21,185073.0,27.216,27.2292,27.2027,27.2027,185073.0
2015-09-17 09:30:00,41.34,41.45,41.2,41.31,44105.0,27.2886,27.3612,27.1961,27.2688,44105.0
2015-09-17 09:35:00,41.33,41.45,41.29,41.42,18714.0,27.282,27.3612,27.2556,27.3414,18714.0
2015-09-17 09:40:00,41.43,41.5,41.34,41.42,18282.0,27.348,27.3942,27.2886,27.3414,18282.0
2015-09-17 09:45:00,41.45,41.45,41.32,41.37,18059.0,27.3612,27.3612,27.2754,27.3084,18059.0
2015-09-17 09:50:00,41.37,41.38,41.29,41.32,14984.0,27.3084,27.315,27.2556,27.2754,14984.0
2015-09-17 09:55:00,41.3,41.38,41.27,41.38,10751.0,27.2622,27.315,27.2424,27.315,10751.0
2015-09-17 10:00:00,41.34,41.43,41.3,41.43,11491.0,27.2886,27.348,27.2622,27.348,11491.0
2015-09-17 10:05:00,41.44,41.45,41.33,41.34,36403.0,27.3546,27.3612,27.282,27.2886,36403.0
2015-09-17 10:10:00,41.32,41.47,41.31,41.42,26237.0,27.2754,27.3744,27.2688,27.3414,26237.0
2015-09-17 10:15:00,41.43,41.49,41.42,41.46,13152.0,27.348,27.3876,27.3414,27.3678,13152.0
2015-09-17 10:20:00,41.46,41.47,41.41,41.44,14450.0,27.3678,27.3744,27.3348,27.3546,14450.0
2015-09-17 10:25:00,41.43,41.44,41.38,41.39,8229.0,27.348,27.3546,27.315,27.3216,8229.0
2015-09-17 10:30:00,41.4,41.41,41.36,41.41,13658.0,27.3282,27.3348,27.3018,27.3348,13658.0
2015-09-17 10:35:00,41.41,41.41,41.3,41.3,10979.0,27.3348,27.3348,27.2622,27.2622,10979.0
2015-09-17 10:40:00,41.3,41.4,41.29,41.38,7392.0,27.2622,27.3282,27.2556,27.315,7392.0
2015-09-17 10:45:00,41.4,41.46,41.38,41.43,27747.0,27.3282,27.3678,27.315,27.348,27747.0
2015-09-17 10:50:00,41.45,41.45,41.35,41.38,10497.0,27.3612,27.3612,27.2952,27.315,10497.0
2015-09-17 10:55:00,41.37,41.43,41.35,41.41,48260.0,27.3084,27.348,27.2952,27.3348,48260.0
2015-09-17 11:00:00,41.41,41.44,41.4,41.42,41150.0,27.3348,27.3546,27.3282,27.3414,41150.0
2015-09-17 11:05:00,41.41,41.48,41.41,41.42,10673.0,27.3348,27.381,27.3348,27.3414,10673.0
2015-09-17 11:10:00,41.42,41.43,41.38,41.39,13182.0,27.3414,27.348,27.315,27.3216,13182.0
2015-09-17 11:15:00,41.4,41.4,41.33,41.34,29497.0,27.3282,27.3282,27.282,27.2886,29497.0
2015-09-17 11:20:00,41.34,41.37,41.31,41.35,8220.0,27.2886,27.3084,27.2688,27.2952,8220.0
2015-09-17 11:25:00,41.36,41.38,41.33,41.35,7017.0,27.3018,27.315,27.282,27.2952,7017.0
2015-09-17 11:30:00,41.35,41.36,41.28,41.29,9711.0,27.2952,27.3018,27.249,27.2556,9711.0
2015-09-17 11:35:00,41.29,41.29,41.24,41.28,10585.0,27.2556,27.2556,27.2226,27.249,10585.0
2015-09-17 11:40:00,41.29,41.31,41.27,41.27,5666.0,27.2556,27.2688,27.2424,27.2424,5666.0
2015-09-17 11:45:00,41.28,41.28,41.24,41.24,8463.0,27.249,27.249,27.2226,27.2226,8463.0
2015-09-17 11:50:00,41.23,41.24,41.22,41.22,10381.0,27.216,27.2226,27.2094,27.2094,10381.0
2015-09-17 11:55:00,41.22,41.25,41.19,41.23,8374.0,27.2094,27.2292,27.1895,27.216,8374.0
2015-09-17 12:00:00,41.24,41.24,41.17,41.19,9425.0,27.2226,27.2226,27.1763,27.1895,9425.0
2015-09-17 12:05:00,41.19,41.26,41.19,41.23,7993.0,27.1895,27.2358,27.1895,27.216,7993.0
2015-09-17 12:10:00,41.23,41.23,41.22,41.22,6093.0,27.216,27.216,27.2094,27.2094,6093.0
2015-09-17 12:15:00,41.22,41.27,41.22,41.23,15105.0,27.2094,27.2424,27.2094,27.216,15105.0
2015-09-17 12:20:00,41.24,41.24,41.22,41.22,5827.0,27.2226,27.2226,27.2094,27.2094,5827.0
2015-09-17 12:25:00,41.22,41.24,41.2,41.24,8139.0,27.2094,27.2226,27.1961,27.2226,8139.0
2015-09-17 12:30:00,41.24,41.26,41.21,41.22,9314.0,27.2226,27.2358,27.2027,27.2094,9314.0
2015-09-17 12:35:00,41.23,41.24,41.18,41.19,7851.0,27.216,27.2226,27.1829,27.1895,7851.0
2015-09-17 12:40:00,41.18,41.2,41.17,41.19,10555.0,27.1829,27.1961,27.1763,27.1895,10555.0
2015-09-17 12:45:00,41.19,41.2,41.16,41.2,13088.0,27.1895,27.1961,27.1697,27.1961,13088.0
2015-09-17 12:50:00,41.2,41.23,41.19,41.21,8862.0,27.1961,27.216,27.1895,27.2027,8862.0
2015-09-17 12:55:00,41.21,41.26,41.21,41.24,12368.0,27.2027,27.2358,27.2027,27.2226,12368.0
2015-09-17 13:00:00,41.23,41.23,41.2,41.22,11389.0,27.216,27.216,27.1961,27.2094,11389.0
2015-09-17 13:05:00,41.22,41.22,41.18,41.2,11447.0,27.2094,27.2094,27.1829,27.1961,11447.0
2015-09-17 13:10:00,41.19,41.22,41.18,41.21,15752.0,27.1895,27.2094,27.1829,27.2027,15752.0
2015-09-17 13:15:00,41.22,41.27,41.22,41.26,11423.0,27.2094,27.2424,27.2094,27.2358,11423.0
2015-09-17 13:20:00,41.26,41.29,41.25,41.27,14777.0,27.2358,27.2556,27.2292,27.2424,14777.0
2015-09-17 13:25:00,41.27,41.33,41.27,41.3,25949.0,27.2424,27.282,27.2424,27.2622,25949.0
2015-09-17 13:30:00,41.3,41.35,41.29,41.35,10566.0,27.2622,27.2952,27.2556,27.2952,10566.0
2015-09-17 13:35:00,41.34,41.34,41.27,41.28,6595.0,27.2886,27.2886,27.2424,27.249,6595.0
2015-09-17 13:40:00,41.28,41.3,41.27,41.27,12063.0,27.249,27.2622,27.2424,27.2424,12063.0
2015-09-17 13:45:00,41.27,41.3,41.26,41.27,11263.0,27.2424,27.2622,27.2358,27.2424,11263.0
2015-09-17 13:50:00,41.27,41.33,41.26,41.33,15110.0,27.2424,27.282,27.2358,27.282,15110.0
2015-09-17 13:55:00,41.33,41.33,41.26,41.26,16144.0,27.282,27.282,27.2358,27.2358,16144.0
2015-09-17 14:00:00,41.27,41.44,40.96,41.03,91665.0,27.2424,27.3546,27.0377,27.0839,91665.0
2015-09-17 14:05:00,41.07,41.17,41.02,41.17,47839.0,27.1103,27.1763,27.0773,27.1763,47839.0
2015-09-17 14:10:00,41.2,41.34,41.19,41.25,40252.0,27.1961,27.2886,27.1895,27.2292,40252.0
2015-09-17 14:15:00,41.25,41.31,41.2,41.24,48574.0,27.2292,27.2688,27.1961,27.2226,48574.0
2015-09-17 14:20:00,41.25,41.29,41.16,41.25,33063.0,27.2292,27.2556,27.1697,27.2292,33063.0
2015-09-17 14:25:00,41.25,41.29,41.15,41.16,24813.0,27.2292,27.2556,27.1631,27.1697,24813.0
2015-09-17 14:30:00,41.16,41.3,41.15,41.29,20107.0,27.1697,27.2622,27.1631,27.2556,20107.0
2015-09-17 14:35:00,41.29,41.31,41.23,41.25,32518.0,27.2556,27.2688,27.216,27.2292,32518.0
2015-09-17 14:40:00,41.25,41.45,41.25,41.42,14679.0,27.2292,27.3612,27.2292,27.3414,14679.0
2015-09-17 14:45:00,41.41,41.62,41.4,41.54,34650.0,27.3348,27.4734,27.3282,27.4206,34650.0
2015-09-17 14:50:00,41.55,41.56,41.48,41.51,19204.0,27.4272,27.4338,27.381,27.4008,19204.0
2015-09-17 14:55:00,41.5,41.5,41.42,41.46,29721.0,27.3942,27.3942,27.3414,27.3678,29721.0
2015-09-17 15:00:00,41.47,41.53,41.39,41.41,26328.0,27.3744,27.414,27.3216,27.3348,26328.0
2015-09-17 15:05:00,41.4,41.4,41.23,41.25,50961.0,27.3282,27.3282,27.216,27.2292,50961.0
2015-09-17 15:10:00,41.25,41.32,41.11,41.13,38513.0,27.2292,27.2754,27.1367,27.1499,38513.0
2015-09-17 15:15:00,41.12,41.15,41.03,41.08,43220.0,27.1433,27.1631,27.0839,27.1169,43220.0
2015-09-17 15:20:00,41.07,41.07,40.79,40.92,77912.0,27.1103,27.1103,26.9255,27.0113,77912.0
2015-09-17 15:25:00,40.92,41.01,40.86,40.98,41369.0,27.0113,27.0707,26.9717,27.0509,41369.0
2015-09-17 15:30:00,40.98,41.09,40.92,41.06,46934.0,27.0509,27.1235,27.0113,27.1037,46934.0
2015-09-17 15:35:00,41.05,41.05,40.87,40.91,80691.0,27.0971,27.0971,26.9783,27.0047,80691.0
2015-09-17 15:40:00,40.91,41.0,40.85,40.93,111829.0,27.0047,27.0641,26.9651,27.0179,111829.0
2015-09-17 15:45:00,40.92,40.97,40.89,40.94,64763.0,27.0113,27.0443,26.9915,27.0245,64763.0
2015-09-17 15:50:00,40.94,40.94,40.8,40.81,106755.0,27.0245,27.0245,26.9321,26.9387,106755.0
2015-09-17 15:55:00,40.8,40.92,40.8,40.9,175370.0,26.9321,27.0113,26.9321,26.9981,175370.0
2015-09-18 09:30:00,40.5,40.61,40.39,40.53,459921.0,26.7341,26.8067,26.6615,26.7539,459921.0
2015-09-18 09:35:00,40.51,40.53,40.26,40.34,62938.0,26.7407,26.7539,26.5757,26.6285,62938.0
2015-09-18 09:40:00,40.35,40.4,40.24,40.4,70230.0,26.6351,26.6681,26.5625,26.6681,70230.0
2015-09-18 09:45:00,40.4,40.46,40.38,40.4,71961.0,26.6681,26.7077,26.6549,26.6681,71961.0
2015-09-18 09:50:00,40.4,40.51,40.37,40.47,66959.0,26.6681,26.7407,26.6483,26.7143,66959.0
2015-09-18 09:55:00,40.48,40.53,40.43,40.45,80119.0,26.7209,26.7539,26.6879,26.7011,80119.0
2015-09-18 10:00:00,40.45,40.57,40.45,40.56,90011.0,26.7011,26.7803,26.7011,26.7737,90011.0
2015-09-18 10:05:00,40.57,40.7,40.55,40.69,42293.0,26.7803,26.8661,26.7671,26.8595,42293.0
2015-09-18 10:10:00,40.7,40.82,40.69,40.74,84036.0,26.8661,26.9453,26.8595,26.8925,84036.0
2015-09-18 10:15:00,40.74,40.77,40.56,40.64,60411.0,26.8925,26.9123,26.7737,26.8265,60411.0
2015-09-18 10:20:00,40.61,40.69,40.51,40.69,49583.0,26.8067,26.8595,26.7407,26.8595,49583.0
2015-09-18 10:25:00,40.69,40.81,40.68,40.75,38022.0,26.8595,26.9387,26.8529,26.8991,38022.0
2015-09-18 10:30:00,40.74,40.88,40.73,40.87,81645.0,26.8925,26.9849,26.8859,26.9783,81645.0
2015-09-18 10:35:00,40.87,40.87,40.81,40.82,72474.0,26.9783,26.9783,26.9387,26.9453,72474.0
2015-09-18 10:40:00,40.81,40.82,40.7,40.71,23615.0,26.9387,26.9453,26.8661,26.8727,23615.0
2015-09-18 10:45:00,40.71,40.77,40.71,40.77,6900.0,26.8727,26.9123,26.8727,26.9123,6900.0
2015-09-18 10:50:00,40.78,40.82,40.76,40.79,13510.0,26.9189,26.9453,26.9057,26.9255,13510.0
2015-09-18 10:55:00,40.79,40.85,40.73,40.82,20564.0,26.9255,26.9651,26.8859,26.9453,20564.0
2015-09-18 11:00:00,40.82,40.83,40.75,40.83,16692.0,26.9453,26.9519,26.8991,26.9519,16692.0
2015-09-18 11:05:00,40.82,40.96,40.81,40.96,68793.0,26.9453,27.0377,26.9387,27.0377,68793.0
2015-09-18 11:10:00,40.96,41.05,40.89,41.04,50764.0,27.0377,27.0971,26.9915,27.0905,50764.0
2015-09-18 11:15:00,41.03,41.05,40.91,40.96,43899.0,27.0839,27.0971,27.0047,27.0377,43899.0
2015-09-18 11:20:00,40.95,40.95,40.86,40.9,119892.0,27.0311,27.0311,26.9717,26.9981,119892.0
2015-09-18 11:25:00,40.89,40.97,40.87,40.88,33842.0,26.9915,27.0443,26.9783,26.9849,33842.0
2015-09-18 11:30:00,40.88,40.94,40.87,40.93,26725.0,26.9849,27.0245,26.9783,27.0179,26725.0
2015-09-18 11:35:00,40.93,40.97,40.87,40.97,26159.0,27.0179,27.0443,26.9783,27.0443,26159.0
2015-09-18 11:40:00,41.0,41.03,40.93,41.03,18886.0,27.0641,27.0839,27.0179,27.0839,18886.0
2015-09-18 11:45:00,41.02,41.11,41.01,41.05,26923.0,27.0773,27.1367,27.0707,27.0971,26923.0
2015-09-18 11:50:00,41.04,41.04,40.98,41.0,26318.0,27.0905,27.0905,27.0509,27.0641,26318.0
2015-09-18 11:55:00,41.0,41.08,40.98,41.04,22779.0,27.0641,27.1169,27.0509,27.0905,22779.0
2015-09-18 12:00:00,41.03,41.06,41.0,41.05,18974.0,27.0839,27.1037,27.0641,27.0971,18974.0
2015-09-18 12:05:00,41.05,41.08,40.99,41.01,22392.0,27.0971,27.1169,27.0575,27.0707,22392.0
2015-09-18 12:10:00,41.0,41.0,40.87,40.91,21281.0,27.0641,27.0641,26.9783,27.0047,21281.0
2015-09-18 12:15:00,40.9,40.93,40.86,40.89,17674.0,26.9981,27.0179,26.9717,26.9915,17674.0
2015-09-18 12:20:00,40.88,40.9,40.78,40.8,26123.0,26.9849,26.9981,26.9189,26.9321,26123.0
2015-09-18 12:25:00,40.79,40.86,40.79,40.86,12609.0,26.9255,26.9717,26.9255,26.9717,12609.0
2015-09-18 12:30:00,40.87,40.87,40.78,40.83,19885.0,26.9783,26.9783,26.9189,26.9519,19885.0
2015-09-18 12:35:00,40.83,40.85,40.75,40.75,19409.0,26.9519,26.9651,26.8991,26.8991,19409.0
2015-09-18 12:40:00,40.75,40.76,40.65,40.68,41457.0,26.8991,26.9057,26.8331,26.8529,41457.0
2015-09-18 12:45:00,40.69,40.7,40.62,40.65,36554.0,26.8595,26.8661,26.8133,26.8331,36554.0
2015-09-18 12:50:00,40.65,40.7,40.64,40.67,26204.0,26.8331,26.8661,26.8265,26.8463,26204.0
2015-09-18 12:55:00,40.67,40.71,40.64,40.69,23823.0,26.8463,26.8727,26.8265,26.8595,23823.0
2015-09-18 13:00:00,40.69,40.78,40.65,40.77,14874.0,26.8595,26.9189,26.8331,26.9123,14874.0
2015-09-18 13:05:00,40.76,40.76,40.71,40.72,9933.0,26.9057,26.9057,26.8727,26.8793,9933.0
2015-09-18 13:10:00,40.72,40.75,40.66,40.68,15362.0,26.8793,26.8991,26.8397,26.8529,15362.0
2015-09-18 13:15:00,40.68,40.7,40.64,40.67,13374.0,26.8529,26.8661,26.8265,26.8463,13374.0
2015-09-18 13:20:00,40.68,40.68,40.63,40.65,42125.0,26.8529,26.8529,26.8199,26.8331,42125.0
2015-09-18 13:25:00,40.65,40.68,40.62,40.66,19462.0,26.8331,26.8529,26.8133,26.8397,19462.0
2015-09-18 13:30:00,40.66,40.71,40.64,40.68,38257.0,26.8397,26.8727,26.8265,26.8529,38257.0
2015-09-18 13:35:00,40.68,40.68,40.64,40.65,14899.0,26.8529,26.8529,26.8265,26.8331,14899.0
2015-09-18 13:40:00,40.65,40.69,40.64,40.68,11251.0,26.8331,26.8595,26.8265,26.8529,11251.0
2015-09-18 13:45:00,40.67,40.69,40.64,40.66,22387.0,26.8463,26.8595,26.8265,26.8397,22387.0
2015-09-18 13:50:00,40.66,40.67,40.6,40.62,38951.0,26.8397,26.8463,26.8001,26.8133,38951.0
2015-09-18 13:55:00,40.62,40.62,40.54,40.59,60736.0,26.8133,26.8133,26.7605,26.7935,60736.0
2015-09-18 14:00:00,40.59,40.62,40.57,40.62,26986.0,26.7935,26.8133,26.7803,26.8133,26986.0
2015-09-18 14:05:00,40.61,40.66,40.57,40.58,15670.0,26.8067,26.8397,26.7803,26.7869,15670.0
2015-09-18 14:10:00,40.58,40.61,40.53,40.61,14772.0,26.7869,26.8067,26.7539,26.8067,14772.0
2015-09-18 14:15:00,40.6,40.64,40.58,40.59,16329.0,26.8001,26.8265,26.7869,26.7935,16329.0
2015-09-18 14:20:00,40.59,40.7,40.57,40.7,39551.0,26.7935,26.8661,26.7803,26.8661,39551.0
2015-09-18 14:25:00,40.7,40.7,40.65,40.65,8200.0,26.8661,26.8661,26.8331,26.8331,8200.0
2015-09-18 14:30:00,40.65,40.68,40.64,40.68,20316.0,26.8331,26.8529,26.8265,26.8529,20316.0
2015-09-18 14:35:00,40.68,40.68,40.64,40.68,33304.0,26.8529,26.8529,26.8265,26.8529,33304.0
2015-09-18 14:40:00,40.68,40.72,40.64,40.65,18640.0,26.8529,26.8793,26.8265,26.8331,18640.0
2015-09-18 14:45:00,40.65,40.67,40.63,40.65,47643.0,26.8331,26.8463,26.8199,26.8331,47643.0
2015-09-18 14:50:00,40.64,40.66,40.6,40.61,51779.0,26.8265,26.8397,26.8001,26.8067,51779.0
2015-09-18 14:55:00,40.61,40.74,40.6,40.7,46052.0,26.8067,26.8925,26.8001,26.8661,46052.0
2015-09-18 15:00:00,40.71,40.74,40.64,40.64,82938.0,26.8727,26.8925,26.8265,26.8265,82938.0
2015-09-18 15:05:00,40.63,40.63,40.52,40.54,28503.0,26.8199,26.8199,26.7473,26.7605,28503.0
2015-09-18 15:10:00,40.54,40.58,40.53,40.56,26117.0,26.7605,26.7869,26.7539,26.7737,26117.0
2015-09-18 15:15:00,40.55,40.56,40.46,40.47,44070.0,26.7671,26.7737,26.7077,26.7143,44070.0
2015-09-18 15:20:00,40.46,40.46,40.37,40.4,54478.0,26.7077,26.7077,26.6483,26.6681,54478.0
2015-09-18 15:25:00,40.4,40.41,40.32,40.36,58559.0,26.6681,26.6747,26.6153,26.6417,58559.0
2015-09-18 15:30:00,40.34,40.37,40.32,40.35,54354.0,26.6285,26.6483,26.6153,26.6351,54354.0
2015-09-18 15:35:00,40.34,40.35,40.31,40.32,82530.0,26.6285,26.6351,26.6087,26.6153,82530.0
2015-09-18 15:40:00,40.32,40.33,40.26,40.27,101921.0,26.6153,26.6219,26.5757,26.5823,101921.0
2015-09-18 15:45:00,40.27,40.33,40.26,40.26,181737.0,26.5823,26.6219,26.5757,26.5757,181737.0
2015-09-18 15:50:00,40.26,40.3,40.24,40.29,246758.0,26.5757,26.6021,26.5625,26.5955,246758.0
2015-09-18 15:55:00,40.29,40.43,40.24,40.4,733754.0,26.5955,26.6879,26.5625,26.6681,733754.0
2015-09-21 09:30:00,40.56,40.61,40.36,40.36,61868.0,26.7737,26.8067,26.6417,26.6417,61868.0
2015-09-21 09:35:00,40.34,40.43,40.32,40.41,29177.0,26.6285,26.6879,26.6153,26.6747,29177.0
2015-09-21 09:40:00,40.42,40.57,40.41,40.57,25269.0,26.6813,26.7803,26.6747,26.7803,25269.0
2015-09-21 09:45:00,40.58,40.6,40.49,40.53,12790.0,26.7869,26.8001,26.7275,26.7539,12790.0
2015-09-21 09:50:00,40.52,40.62,40.5,40.59,24542.0,26.7473,26.8133,26.7341,26.7935,24542.0
2015-09-21 09:55:00,40.59,40.62,40.54,40.6,19893.0,26.7935,26.8133,26.7605,26.8001,19893.0
2015-09-21 10:00:00,40.6,40.61,40.54,40.61,36104.0,26.8001,26.8067,26.7605,26.8067,36104.0
2015-09-21 10:05:00,40.61,40.65,40.61,40.63,16743.0,26.8067,26.8331,26.8067,26.8199,16743.0
2015-09-21 10:10:00,40.64,40.71,40.64,40.69,28012.0,26.8265,26.8727,26.8265,26.8595,28012.0
2015-09-21 10:15:00,40.68,40.75,40.64,40.74,15196.0,26.8529,26.8991,26.8265,26.8925,15196.0
2015-09-21 10:20:00,40.73,40.82,40.71,40.82,17023.0,26.8859,26.9453,26.8727,26.9453,17023.0
2015-09-21 10:25:00,40.82,40.82,40.76,40.76,35089.0,26.9453,26.9453,26.9057,26.9057,35089.0
2015-09-21 10:30:00,40.76,40.84,40.76,40.82,17232.0,26.9057,26.9585,26.9057,26.9453,17232.0
2015-09-21 10:35:00,40.83,40.91,40.83,40.87,26249.0,26.9519,27.0047,26.9519,26.9783,26249.0
2015-09-21 10:40:00,40.88,40.91,40.87,40.88,15426.0,26.9849,27.0047,26.9783,26.9849,15426.0
2015-09-21 10:45:00,40.87,40.89,40.84,40.88,14216.0,26.9783,26.9915,26.9585,26.9849,14216.0
2015-09-21 10:50:00,40.89,40.93,40.88,40.89,14463.0,26.9915,27.0179,26.9849,26.9915,14463.0
2015-09-21 10:55:00,40.89,40.9,40.81,40.82,18266.0,26.9915,26.9981,26.9387,26.9453,18266.0
2015-09-21 11:00:00,40.83,40.88,40.82,40.87,9626.0,26.9519,26.9849,26.9453,26.9783,9626.0
2015-09-21 11:05:00,40.87,40.91,40.85,40.85,21070.0,26.9783,27.0047,26.9651,26.9651,21070.0
2015-09-21 11:10:00,40.85,40.86,40.83,40.86,11438.0,26.9651,26.9717,26.9519,26.9717,11438.0
2015-09-21 11:15:00,40.85,40.85,40.8,40.81,18377.0,26.9651,26.9651,26.9321,26.9387,18377.0
2015-09-21 11:20:00,40.83,40.83,40.79,40.8,18646.0,26.9519,26.9519,26.9255,26.9321,18646.0
2015-09-21 11:25:00,40.82,40.84,40.79,40.8,14713.0,26.9453,26.9585,26.9255,26.9321,14713.0
2015-09-21 11:30:00,40.81,40.82,40.7,40.7,40736.0,26.9387,26.9453,26.8661,26.8661,40736.0
2015-09-21 11:35:00,40.69,40.7,40.66,40.66,6852.0,26.8595,26.8661,26.8397,26.8397,6852.0
2015-09-21 11:40:00,40.66,40.68,40.65,40.66,10085.0,26.8397,26.8529,26.8331,26.8397,10085.0
2015-09-21 11:45:00,40.66,40.66,40.61,40.63,9606.0,26.8397,26.8397,26.8067,26.8199,9606.0
2015-09-21 11:50:00,40.63,40.65,40.59,40.6,26077.0,26.8199,26.8331,26.7935,26.8001,26077.0
2015-09-21 11:55:00,40.6,40.62,40.58,40.61,9957.0,26.8001,26.8133,26.7869,26.8067,9957.0
2015-09-21 12:00:00,40.61,40.61,40.53,40.54,22008.0,26.8067,26.8067,26.7539,26.7605,22008.0
2015-09-21 12:05:00,40.54,40.56,40.51,40.54,15025.0,26.7605,26.7737,26.7407,26.7605,15025.0
2015-09-21 12:10:00,40.54,40.59,40.53,40.59,9904.0,26.7605,26.7935,26.7539,26.7935,9904.0
2015-09-21 12:15:00,40.58,40.61,40.58,40.6,7475.0,26.7869,26.8067,26.7869,26.8001,7475.0
2015-09-21 12:20:00,40.6,40.65,40.59,40.65,9672.0,26.8001,26.8331,26.7935,26.8331,9672.0
2015-09-21 12:25:00,40.66,40.66,40.6,40.62,8384.0,26.8397,26.8397,26.8001,26.8133,8384.0
2015-09-21 12:30:00,40.63,40.63,40.59,40.62,30119.0,26.8199,26.8199,26.7935,26.8133,30119.0
2015-09-21 12:35:00,40.61,40.63,40.59,40.63,16976.0,26.8067,26.8199,26.7935,26.8199,16976.0
2015-09-21 12:40:00,40.62,40.63,40.6,40.62,9194.0,26.8133,26.8199,26.8001,26.8133,9194.0
2015-09-21 12:45:00,40.62,40.63,40.59,40.61,16956.0,26.8133,26.8199,26.7935,26.8067,16956.0
2015-09-21 12:50:00,40.61,40.61,40.47,40.52,36119.0,26.8067,26.8067,26.7143,26.7473,36119.0
2015-09-21 12:55:00,40.51,40.53,40.48,40.5,13028.0,26.7407,26.7539,26.7209,26.7341,13028.0
2015-09-21 13:00:00,40.49,40.53,40.47,40.52,14611.0,26.7275,26.7539,26.7143,26.7473,14611.0
2015-09-21 13:05:00,40.53,40.55,40.49,40.54,11608.0,26.7539,26.7671,26.7275,26.7605,11608.0
2015-09-21 13:10:00,40.54,40.54,40.49,40.54,10161.0,26.7605,26.7605,26.7275,26.7605,10161.0
2015-09-21 13:15:00,40.53,40.61,40.49,40.57,17792.0,26.7539,26.8067,26.7275,26.7803,17792.0
2015-09-21 13:20:00,40.56,40.61,40.56,40.6,13040.0,26.7737,26.8067,26.7737,26.8001,13040.0
2015-09-21 13:25:00,40.59,40.63,40.59,40.61,11345.0,26.7935,26.8199,26.7935,26.8067,11345.0
2015-09-21 13:30:00,40.62,40.62,40.57,40.58,7035.0,26.8133,26.8133,26.7803,26.7869,7035.0
2015-09-21 13:35:00,40.59,40.66,40.59,40.65,14365.0,26.7935,26.8397,26.7935,26.8331,14365.0
2015-09-21 13:40:00,40.65,40.67,40.63,40.66,21356.0,26.8331,26.8463,26.8199,26.8397,21356.0
2015-09-21 13:45:00,40.66,40.67,40.62,40.62,15514.0,26.8397,26.8463,26.8133,26.8133,15514.0
2015-09-21 13:50:00,40.62,40.62,40.52,40.54,27903.0,26.8133,26.8133,26.7473,26.7605,27903.0
2015-09-21 13:55:00,40.55,40.55,40.46,40.47,12581.0,26.7671,26.7671,26.7077,26.7143,12581.0
2015-09-21 14:00:00,40.47,40.5,40.45,40.48,15021.0,26.7143,26.7341,26.7011,26.7209,15021.0
2015-09-21 14:05:00,40.48,40.48,40.46,40.47,11039.0,26.7209,26.7209,26.7077,26.7143,11039.0
2015-09-21 14:10:00,40.46,40.47,40.41,40.42,16599.0,26.7077,26.7143,26.6747,26.6813,16599.0
2015-09-21 14:15:00,40.42,40.43,40.32,40.34,68603.0,26.6813,26.6879,26.6153,26.6285,68603.0
2015-09-21 14:20:00,40.34,40.37,40.32,40.34,44654.0,26.6285,26.6483,26.6153,26.6285,44654.0
2015-09-21 14:25:00,40.33,40.34,40.28,40.28,29473.0,26.6219,26.6285,26.5889,26.5889,29473.0
2015-09-21 14:30:00,40.28,40.36,40.25,40.35,18416.0,26.5889,26.6417,26.5691,26.6351,18416.0
2015-09-21 14:35:00,40.36,40.4,40.36,40.39,16443.0,26.6417,26.6681,26.6417,26.6615,16443.0
2015-09-21 14:40:00,40.4,40.41,40.34,40.37,14392.0,26.6681,26.6747,26.6285,26.6483,14392.0
2015-09-21 14:45:00,40.37,40.42,40.34,40.42,24502.0,26.6483,26.6813,26.6285,26.6813,24502.0
2015-09-21 14:50:00,40.43,40.48,40.43,40.47,33202.0,26.6879,26.7209,26.6879,26.7143,33202.0
2015-09-21 14:55:00,40.47,40.5,40.47,40.5,18038.0,26.7143,26.7341,26.7143,26.7341,18038.0
2015-09-21 15:00:00,40.5,40.51,40.46,40.47,25258.0,26.7341,26.7407,26.7077,26.7143,25258.0
2015-09-21 15:05:00,40.47,40.47,40.43,40.47,23745.0,26.7143,26.7143,26.6879,26.7143,23745.0
2015-09-21 15:10:00,40.47,40.48,40.44,40.46,17894.0,26.7143,26.7209,26.6945,26.7077,17894.0
2015-09-21 15:15:00,40.46,40.5,40.44,40.48,22217.0,26.7077,26.7341,26.6945,26.7209,22217.0
2015-09-21 15:20:00,40.47,40.48,40.42,40.43,22233.0,26.7143,26.7209,26.6813,26.6879,22233.0
2015-09-21 15:25:00,40.42,40.45,40.41,40.44,23848.0,26.6813,26.7011,26.6747,26.6945,23848.0
2015-09-21 15:30:00,40.44,40.47,40.32,40.33,45615.0,26.6945,26.7143,26.6153,26.6219,45615.0
2015-09-21 15:35:00,40.33,40.34,40.29,40.32,33684.0,26.6219,26.6285,26.5955,26.6153,33684.0
2015-09-21 15:40:00,40.31,40.36,40.3,40.36,33244.0,26.6087,26.6417,26.6021,26.6417,33244.0
2015-09-21 15:45:00,40.35,40.35,40.29,40.3,116208.0,26.6351,26.6351,26.5955,26.6021,116208.0
2015-09-21 15:50:00,40.3,40.31,40.26,40.26,70495.0,26.6021,26.6087,26.5757,26.5757,70495.0
2015-09-21 15:55:00,40.27,40.35,40.26,40.35,124885.0,26.5823,26.6351,26.5757,26.6351,124885.0
2015-09-22 09:30:00,40.0,40.03,39.75,39.9,88277.0,26.404,26.4238,26.239,26.338,88277.0
2015-09-22 09:35:00,39.87,39.98,39.81,39.95,26840.0,26.3182,26.3908,26.2786,26.371,26840.0
2015-09-22 09:40:00,39.95,39.96,39.88,39.91,24773.0,26.371,26.3776,26.3248,26.3446,24773.0
2015-09-22 09:45:00,39.91,40.05,39.91,39.97,21400.0,26.3446,26.437,26.3446,26.3842,21400.0
2015-09-22 09:50:00,39.96,39.99,39.94,39.97,30806.0,26.3776,26.3974,26.3644,26.3842,30806.0
2015-09-22 09:55:00,39.96,40.07,39.95,40.0,29191.0,26.3776,26.4502,26.371,26.404,29191.0
2015-09-22 10:00:00,40.0,40.04,39.96,39.96,40503.0,26.404,26.4304,26.3776,26.3776,40503.0
2015-09-22 10:05:00,39.96,39.96,39.84,39.86,55212.0,26.3776,26.3776,26.2984,26.3116,55212.0
2015-09-22 10:10:00,39.87,39.87,39.82,39.84,12851.0,26.3182,26.3182,26.2852,26.2984,12851.0
2015-09-22 10:15:00,39.84,39.89,39.8,39.84,25275.0,26.2984,26.3314,26.272,26.2984,25275.0
2015-09-22 10:20:00,39.84,39.87,39.82,39.86,20764.0,26.2984,26.3182,26.2852,26.3116,20764.0
2015-09-22 10:25:00,39.85,39.85,39.78,39.78,14880.0,26.305,26.305,26.2588,26.2588,14880.0
2015-09-22 10:30:00,39.77,39.77,39.7,39.71,21878.0,26.2522,26.2522,26.206,26.2126,21878.0
2015-09-22 10:35:00,39.71,39.71,39.65,39.67,31136.0,26.2126,26.2126,26.173,26.1862,31136.0
2015-09-22 10:40:00,39.66,39.67,39.61,39.63,33379.0,26.1796,26.1862,26.1466,26.1598,33379.0
2015-09-22 10:45:00,39.62,39.62,39.54,39.57,20583.0,26.1532,26.1532,26.1004,26.1202,20583.0
2015-09-22 10:50:00,39.58,39.64,39.57,39.64,17431.0,26.1268,26.1664,26.1202,26.1664,17431.0
2015-09-22 10:55:00,39.64,39.67,39.6,39.63,23421.0,26.1664,26.1862,26.14,26.1598,23421.0
2015-09-22 11:00:00,39.63,39.66,39.58,39.66,21436.0,26.1598,26.1796,26.1268,26.1796,21436.0
2015-09-22 11:05:00,39.65,39.67,39.6,39.61,15794.0,26.173,26.1862,26.14,26.1466,15794.0
2015-09-22 11:10:00,39.6,39.68,39.6,39.65,16998.0,26.14,26.1928,26.14,26.173,16998.0
2015-09-22 11:15:00,39.65,39.69,39.63,39.69,17392.0,26.173,26.1994,26.1598,26.1994,17392.0
2015-09-22 11:20:00,39.68,39.7,39.61,39.62,20170.0,26.1928,26.206,26.1466,26.1532,20170.0
2015-09-22 11:25:00,39.62,39.65,39.6,39.6,17158.0,26.1532,26.173,26.14,26.14,17158.0
2015-09-22 11:30:00,39.59,39.63,39.58,39.59,16861.0,26.1334,26.1598,26.1268,26.1334,16861.0
2015-09-22 11:35:00,39.59,39.59,39.53,39.53,19840.0,26.1334,26.1334,26.0938,26.0938,19840.0
2015-09-22 11:40:00,39.53,39.56,39.53,39.54,17588.0,26.0938,26.1136,26.0938,26.1004,17588.0
2015-09-22 11:45:00,39.54,39.59,39.54,39.59,21823.0,26.1004,26.1334,26.1004,26.1334,21823.0
2015-09-22 11:50:00,39.58,39.66,39.58,39.65,26440.0,26.1268,26.1796,26.1268,26.173,26440.0
2015-09-22 11:55:00,39.65,39.66,39.63,39.63,15788.0,26.173,26.1796,26.1598,26.1598,15788.0
2015-09-22 12:00:00,39.64,39.64,39.59,39.63,25666.0,26.1664,26.1664,26.1334,26.1598,25666.0
2015-09-22 12:05:00,39.62,39.75,39.62,39.74,20431.0,26.1532,26.239,26.1532,26.2324,20431.0
2015-09-22 12:10:00,39.74,39.77,39.72,39.72,19985.0,26.2324,26.2522,26.2192,26.2192,19985.0
2015-09-22 12:15:00,39.72,39.73,39.66,39.73,19034.0,26.2192,26.2258,26.1796,26.2258,19034.0
2015-09-22 12:20:00,39.73,39.76,39.66,39.67,38056.0,26.2258,26.2456,26.1796,26.1862,38056.0
2015-09-22 12:25:00,39.66,39.66,39.6,39.61,22370.0,26.1796,26.1796,26.14,26.1466,22370.0
2015-09-22 12:30:00,39.62,39.62,39.57,39.58,22031.0,26.1532,26.1532,26.1202,26.1268,22031.0
2015-09-22 12:35:00,39.57,39.58,39.55,39.57,19845.0,26.1202,26.1268,26.107,26.1202,19845.0
2015-09-22 12:40:00,39.56,39.58,39.55,39.57,22840.0,26.1136,26.1268,26.107,26.1202,22840.0
2015-09-22 12:45:00,39.57,39.58,39.48,39.49,35091.0,26.1202,26.1268,26.0608,26.0674,35091.0
2015-09-22 12:50:00,39.49,39.49,39.4,39.42,25223.0,26.0674,26.0674,26.008,26.0212,25223.0
2015-09-22 12:55:00,39.42,39.49,39.4,39.47,18626.0,26.0212,26.0674,26.008,26.0542,18626.0
2015-09-22 13:00:00,39.46,39.56,39.46,39.54,16743.0,26.0476,26.1136,26.0476,26.1004,16743.0
2015-09-22 13:05:00,39.55,39.57,39.48,39.49,12245.0,26.107,26.1202,26.0608,26.0674,12245.0
2015-09-22 13:10:00,39.5,39.55,39.48,39.48,15506.0,26.074,26.107,26.0608,26.0608,15506.0
2015-09-22 13:15:00,39.49,39.52,39.48,39.52,13708.0,26.0674,26.0872,26.0608,26.0872,13708.0
2015-09-22 13:20:00,39.52,39.53,39.45,39.47,23488.0,26.0872,26.0938,26.041,26.0542,23488.0
2015-09-22 13:25:00,39.47,39.48,39.42,39.43,28318.0,26.0542,26.0608,26.0212,26.0278,28318.0
2015-09-22 13:30:00,39.43,39.48,39.4,39.48,11164.0,26.0278,26.0608,26.008,26.0608,11164.0
2015-09-22 13:35:00,39.49,39.52,39.49,39.51,14639.0,26.0674,26.0872,26.0674,26.0806,14639.0
2015-09-22 13:40:00,39.51,39.6,39.5,39.59,20224.0,26.0806,26.14,26.074,26.1334,20224.0
2015-09-22 13:45:00,39.59,39.59,39.53,39.53,21781.0,26.1334,26.1334,26.0938,26.0938,21781.0
2015-09-22 13:50:00,39.52,39.52,39.48,39.52,18611.0,26.0872,26.0872,26.0608,26.0872,18611.0
2015-09-22 13:55:00,39.51,39.55,39.51,39.54,15840.0,26.0806,26.107,26.0806,26.1004,15840.0
2015-09-22 14:00:00,39.53,39.54,39.44,39.53,27274.0,26.0938,26.1004,26.0344,26.0938,27274.0
2015-09-22 14:05:00,39.53,39.56,39.52,39.53,20618.0,26.0938,26.1136,26.0872,26.0938,20618.0
2015-09-22 14:10:00,39.53,39.54,39.46,39.5,51791.0,26.0938,26.1004,26.0476,26.074,51791.0
2015-09-22 14:15:00,39.5,39.55,39.5,39.55,15203.0,26.074,26.107,26.074,26.107,15203.0
2015-09-22 14:20:00,39.55,39.56,39.51,39.51,23742.0,26.107,26.1136,26.0806,26.0806,23742.0
2015-09-22 14:25:00,39.51,39.54,39.48,39.54,20588.0,26.0806,26.1004,26.0608,26.1004,20588.0
2015-09-22 14:30:00,39.55,39.6,39.51,39.58,28784.0,26.107,26.14,26.0806,26.1268,28784.0
2015-09-22 14:35:00,39.57,39.58,39.54,39.55,22293.0,26.1202,26.1268,26.1004,26.107,22293.0
2015-09-22 14:40:00,39.55,39.57,39.54,39.55,34852.0,26.107,26.1202,26.1004,26.107,34852.0
2015-09-22 14:45:00,39.55,39.58,39.46,39.47,35437.0,26.107,26.1268,26.0476,26.0542,35437.0
2015-09-22 14:50:00,39.48,39.48,39.44,39.47,27508.0,26.0608,26.0608,26.0344,26.0542,27508.0
2015-09-22 14:55:00,39.47,39.54,39.44,39.54,30782.0,26.0542,26.1004,26.0344,26.1004,30782.0
2015-09-22 15:00:00,39.53,39.54,39.5,39.53,20829.0,26.0938,26.1004,26.074,26.0938,20829.0
2015-09-22 15:05:00,39.53,39.55,39.49,39.5,41007.0,26.0938,26.107,26.0674,26.074,41007.0
2015-09-22 15:10:00,39.5,39.5,39.45,39.49,34417.0,26.074,26.074,26.041,26.0674,34417.0
2015-09-22 15:15:00,39.49,39.5,39.46,39.47,40417.0,26.0674,26.074,26.0476,26.0542,40417.0
2015-09-22 15:20:00,39.47,39.51,39.43,39.46,36586.0,26.0542,26.0806,26.0278,26.0476,36586.0
2015-09-22 15:25:00,39.46,39.54,39.46,39.54,43773.0,26.0476,26.1004,26.0476,26.1004,43773.0
2015-09-22 15:30:00,39.54,39.6,39.53,39.6,56115.0,26.1004,26.14,26.0938,26.14,56115.0
2015-09-22 15:35:00,39.61,39.64,39.57,39.64,73370.0,26.1466,26.1664,26.1202,26.1664,73370.0
2015-09-22 15:40:00,39.64,39.66,39.58,39.61,70605.0,26.1664,26.1796,26.1268,26.1466,70605.0
2015-09-22 15:45:00,39.62,39.62,39.53,39.55,76402.0,26.1532,26.1532,26.0938,26.107,76402.0
2015-09-22 15:50:00,39.55,39.56,39.5,39.53,78585.0,26.107,26.1136,26.074,26.0938,78585.0
2015-09-22 15:55:00,39.53,39.62,39.52,39.57,161610.0,26.0938,26.1532,26.0872,26.1202,161610.0
2015-09-23 09:30:00,39.55,39.72,39.52,39.54,39263.0,26.107,26.2192,26.0872,26.1004,39263.0
2015-09-23 09:35:00,39.56,39.69,39.54,39.56,25503.0,26.1136,26.1994,26.1004,26.1136,25503.0
2015-09-23 09:40:00,39.58,39.62,39.55,39.6,19258.0,26.1268,26.1532,26.107,26.14,19258.0
2015-09-23 09:45:00,39.6,39.61,39.55,39.6,18306.0,26.14,26.1466,26.107,26.14,18306.0
2015-09-23 09:50:00,39.61,39.69,39.57,39.66,15689.0,26.1466,26.1994,26.1202,26.1796,15689.0
2015-09-23 09:55:00,39.67,39.86,39.67,39.81,26519.0,26.1862,26.3116,26.1862,26.2786,26519.0
2015-09-23 10:00:00,39.8,39.8,39.73,39.75,18966.0,26.272,26.272,26.2258,26.239,18966.0
2015-09-23 10:05:00,39.75,39.76,39.61,39.62,14296.0,26.239,26.2456,26.1466,26.1532,14296.0
2015-09-23 10:10:00,39.61,39.65,39.58,39.59,15865.0,26.1466,26.173,26.1268,26.1334,15865.0
2015-09-23 10:15:00,39.58,39.6,39.54,39.57,18424.0,26.1268,26.14,26.1004,26.1202,18424.0
2015-09-23 10:20:00,39.57,39.57,39.46,39.49,34648.0,26.1202,26.1202,26.0476,26.0674,34648.0
2015-09-23 10:25:00,39.5,39.53,39.48,39.51,21678.0,26.074,26.0938,26.0608,26.0806,21678.0
2015-09-23 10:30:00,39.51,39.61,39.49,39.54,103848.0,26.0806,26.1466,26.0674,26.1004,103848.0
2015-09-23 10:35:00,39.55,39.57,39.49,39.49,28840.0,26.107,26.1202,26.0674,26.0674,28840.0
2015-09-23 10:40:00,39.49,39.49,39.4,39.41,98846.0,26.0674,26.0674,26.008,26.0146,98846.0
2015-09-23 10:45:00,39.41,39.53,39.39,39.49,123815.0,26.0146,26.0938,26.0014,26.0674,123815.0
2015-09-23 10:50:00,39.5,39.56,39.49,39.56,14770.0,26.074,26.1136,26.0674,26.1136,14770.0
2015-09-23 10:55:00,39.56,39.56,39.46,39.47,15200.0,26.1136,26.1136,26.0476,26.0542,15200.0
2015-09-23 11:00:00,39.47,39.48,39.39,39.39,21031.0,26.0542,26.0608,26.0014,26.0014,21031.0
2015-09-23 11:05:00,39.4,39.42,39.37,39.41,22512.0,26.008,26.0212,25.9882,26.0146,22512.0
2015-09-23 11:10:00,39.41,39.41,39.29,39.3,18295.0,26.0146,26.0146,25.9354,25.942,18295.0
2015-09-23 11:15:00,39.31,39.31,39.22,39.24,37966.0,25.9486,25.9486,25.8891,25.9024,37966.0
2015-09-23 11:20:00,39.25,39.25,39.15,39.2,20608.0,25.909,25.909,25.8429,25.8759,20608.0
2015-09-23 11:25:00,39.2,39.25,39.19,39.24,10907.0,25.8759,25.909,25.8693,25.9024,10907.0
2015-09-23 11:30:00,39.25,39.25,39.2,39.2,15370.0,25.909,25.909,25.8759,25.8759,15370.0
2015-09-23 11:35:00,39.19,39.3,39.19,39.3,28729.0,25.8693,25.942,25.8693,25.942,28729.0
2015-09-23 11:40:00,39.3,39.32,39.2,39.22,22192.0,25.942,25.9552,25.8759,25.8891,22192.0
2015-09-23 11:45:00,39.21,39.25,39.21,39.25,8028.0,25.8825,25.909,25.8825,25.909,8028.0
2015-09-23 11:50:00,39.24,39.24,39.2,39.22,18449.0,25.9024,25.9024,25.8759,25.8891,18449.0
2015-09-23 11:55:00,39.22,39.28,39.21,39.27,20070.0,25.8891,25.9288,25.8825,25.9222,20070.0
2015-09-23 12:00:00,39.27,39.29,39.21,39.21,22488.0,25.9222,25.9354,25.8825,25.8825,22488.0
2015-09-23 12:05:00,39.21,39.23,39.18,39.22,15773.0,25.8825,25.8957,25.8627,25.8891,15773.0
2015-09-23 12:10:00,39.23,39.27,39.22,39.27,8889.0,25.8957,25.9222,25.8891,25.9222,8889.0
2015-09-23 12:15:00,39.27,39.28,39.24,39.27,17899.0,25.9222,25.9288,25.9024,25.9222,17899.0
2015-09-23 12:20:00,39.26,39.28,39.22,39.25,8487.0,25.9156,25.9288,25.8891,25.909,8487.0
2015-09-23 12:25:00,39.24,39.32,39.23,39.32,28707.0,25.9024,25.9552,25.8957,25.9552,28707.0
2015-09-23 12:30:00,39.31,39.34,39.3,39.34,21652.0,25.9486,25.9684,25.942,25.9684,21652.0
2015-09-23 12:35:00,39.33,39.34,39.29,39.29,26934.0,25.9618,25.9684,25.9354,25.9354,26934.0
2015-09-23 12:40:00,39.3,39.31,39.27,39.29,11954.0,25.942,25.9486,25.9222,25.9354,11954.0
2015-09-23 12:45:00,39.29,39.31,39.28,39.28,12336.0,25.9354,25.9486,25.9288,25.9288,12336.0
2015-09-23 12:50:00,39.29,39.33,39.29,39.3,15664.0,25.9354,25.9618,25.9354,25.942,15664.0
2015-09-23 12:55:00,39.3,39.31,39.27,39.29,10306.0,25.942,25.9486,25.9222,25.9354,10306.0
2015-09-23 13:00:00,39.29,39.32,39.28,39.28,18819.0,25.9354,25.9552,25.9288,25.9288,18819.0
2015-09-23 13:05:00,39.28,39.38,39.28,39.37,11275.0,25.9288,25.9948,25.9288,25.9882,11275.0
2015-09-23 13:10:00,39.37,39.38,39.36,39.37,12235.0,25.9882,25.9948,25.9816,25.9882,12235.0
2015-09-23 13:15:00,39.38,39.41,39.38,39.41,13106.0,25.9948,26.0146,25.9948,26.0146,13106.0
2015-09-23 13:20:00,39.41,39.42,39.33,39.33,28422.0,26.0146,26.0212,25.9618,25.9618,28422.0
2015-09-23 13:25:00,39.33,39.33,39.24,39.27,33120.0,25.9618,25.9618,25.9024,25.9222,33120.0
2015-09-23 13:30:00,39.26,39.31,39.25,39.31,18766.0,25.9156,25.9486,25.909,25.9486,18766.0
2015-09-23 13:35:00,39.31,39.31,39.25,39.26,27867.0,25.9486,25.9486,25.909,25.9156,27867.0
2015-09-23 13:40:00,39.27,39.38,39.25,39.37,25947.0,25.9222,25.9948,25.909,25.9882,25947.0
2015-09-23 13:45:00,39.37,39.39,39.36,39.36,11721.0,25.9882,26.0014,25.9816,25.9816,11721.0
2015-09-23 13:50:00,39.37,39.38,39.31,39.34,19520.0,25.9882,25.9948,25.9486,25.9684,19520.0
2015-09-23 13:55:00,39.34,39.36,39.3,39.34,20488.0,25.9684,25.9816,25.942,25.9684,20488.0
2015-09-23 14:00:00,39.34,39.38,39.33,39.36,23742.0,25.9684,25.9948,25.9618,25.9816,23742.0
2015-09-23 14:05:00,39.36,39.44,39.35,39.43,20619.0,25.9816,26.0344,25.975,26.0278,20619.0
2015-09-23 14:10:00,39.43,39.46,39.43,39.44,15171.0,26.0278,26.0476,26.0278,26.0344,15171.0
2015-09-23 14:15:00,39.44,39.46,39.41,39.42,15115.0,26.0344,26.0476,26.0146,26.0212,15115.0
2015-09-23 14:20:00,39.41,39.42,39.35,39.35,25600.0,26.0146,26.0212,25.975,25.975,25600.0
2015-09-23 14:25:00,39.36,39.38,39.35,39.36,27432.0,25.9816,25.9948,25.975,25.9816,27432.0
2015-09-23 14:30:00,39.35,39.41,39.34,39.41,14250.0,25.975,26.0146,25.9684,26.0146,14250.0
2015-09-23 14:35:00,39.41,39.41,39.31,39.33,22200.0,26.0146,26.0146,25.9486,25.9618,22200.0
2015-09-23 14:40:00,39.34,39.34,39.31,39.34,25751.0,25.9684,25.9684,25.9486,25.9684,25751.0
2015-09-23 14:45:00,39.34,39.37,39.31,39.37,20620.0,25.9684,25.9882,25.9486,25.9882,20620.0
2015-09-23 14:50:00,39.37,39.38,39.28,39.3,23678.0,25.9882,25.9948,25.9288,25.942,23678.0
2015-09-23 14:55:00,39.3,39.34,39.3,39.33,17512.0,25.942,25.9684,25.942,25.9618,17512.0
2015-09-23 15:00:00,39.33,39.37,39.3,39.32,31651.0,25.9618,25.9882,25.942,25.9552,31651.0
2015-09-23 15:05:00,39.32,39.33,39.28,39.29,51198.0,25.9552,25.9618,25.9288,25.9354,51198.0
2015-09-23 15:10:00,39.29,39.3,39.23,39.26,40834.0,25.9354,25.942,25.8957,25.9156,40834.0
2015-09-23 15:15:00,39.25,39.34,39.22,39.32,40713.0,25.909,25.9684,25.8891,25.9552,40713.0
2015-09-23 15:20:00,39.32,39.35,39.29,39.3,33885.0,25.9552,25.975,25.9354,25.942,33885.0
2015-09-23 15:25:00,39.31,39.32,39.27,39.31,31606.0,25.9486,25.9552,25.9222,25.9486,31606.0
2015-09-23 15:30:00,39.31,39.32,39.25,39.28,31764.0,25.9486,25.9552,25.909,25.9288,31764.0
2015-09-23 15:35:00,39.27,39.29,39.25,39.29,39446.0,25.9222,25.9354,25.909,25.9354,39446.0
2015-09-23 15:40:00,39.28,39.33,39.28,39.29,40037.0,25.9288,25.9618,25.9288,25.9354,40037.0
2015-09-23 15:45:00,39.3,39.33,39.29,39.32,46927.0,25.942,25.9618,25.9354,25.9552,46927.0
2015-09-23 15:50:00,39.32,39.33,39.24,39.26,87187.0,25.9552,25.9618,25.9024,25.9156,87187.0
2015-09-23 15:55:00,39.26,39.3,39.22,39.26,171014.0,25.9156,25.942,25.8891,25.9156,171014.0
2015-09-24 09:30:00,39.05,39.11,38.71,38.85,131560.0,25.7769,25.8165,25.5525,25.6449,131560.0
2015-09-24 09:35:00,38.83,38.84,38.65,38.73,36388.0,25.6317,25.6383,25.5129,25.5657,36388.0
2015-09-24 09:40:00,38.72,38.74,38.61,38.71,31973.0,25.5591,25.5723,25.4865,25.5525,31973.0
2015-09-24 09:45:00,38.7,38.72,38.49,38.52,49445.0,25.5459,25.5591,25.4073,25.4271,49445.0
2015-09-24 09:50:00,38.52,38.61,38.47,38.6,38810.0,25.4271,25.4865,25.3941,25.4799,38810.0
2015-09-24 09:55:00,38.59,38.61,38.56,38.59,28327.0,25.4733,25.4865,25.4535,25.4733,28327.0
2015-09-24 10:00:00,38.6,38.78,38.6,38.72,32552.0,25.4799,25.5987,25.4799,25.5591,32552.0
2015-09-24 10:05:00,38.71,38.72,38.64,38.66,65133.0,25.5525,25.5591,25.5063,25.5195,65133.0
2015-09-24 10:10:00,38.67,38.69,38.55,38.55,41939.0,25.5261,25.5393,25.4469,25.4469,41939.0
2015-09-24 10:15:00,38.54,38.55,38.42,38.47,53405.0,25.4403,25.4469,25.3611,25.3941,53405.0
2015-09-24 10:20:00,38.47,38.48,38.29,38.37,36067.0,25.3941,25.4007,25.2753,25.3281,36067.0
2015-09-24 10:25:00,38.38,38.4,38.3,38.33,42494.0,25.3347,25.3479,25.2819,25.3017,42494.0
2015-09-24 10:30:00,38.32,38.42,38.3,38.41,24260.0,25.2951,25.3611,25.2819,25.3545,24260.0
2015-09-24 10:35:00,38.4,38.41,38.32,38.39,20903.0,25.3479,25.3545,25.2951,25.3413,20903.0
2015-09-24 10:40:00,38.39,38.41,38.32,38.37,14826.0,25.3413,25.3545,25.2951,25.3281,14826.0
2015-09-24 10:45:00,38.37,38.39,38.32,38.37,15335.0,25.3281,25.3413,25.2951,25.3281,15335.0
2015-09-24 10:50:00,38.37,38.37,38.26,38.27,44919.0,25.3281,25.3281,25.2555,25.2621,44919.0
2015-09-24 10:55:00,38.26,38.3,38.24,38.26,42362.0,25.2555,25.2819,25.2423,25.2555,42362.0
2015-09-24 11:00:00,38.26,38.26,38.17,38.17,40974.0,25.2555,25.2555,25.196,25.196,40974.0
2015-09-24 11:05:00,38.16,38.29,38.15,38.29,32197.0,25.1894,25.2753,25.1828,25.2753,32197.0
2015-09-24 11:10:00,38.28,38.28,38.2,38.24,18513.0,25.2687,25.2687,25.2158,25.2423,18513.0
2015-09-24 11:15:00,38.24,38.36,38.22,38.32,25259.0,25.2423,25.3215,25.229,25.2951,25259.0
2015-09-24 11:20:00,38.32,38.34,38.26,38.28,28354.0,25.2951,25.3083,25.2555,25.2687,28354.0
2015-09-24 11:25:00,38.28,38.3,38.17,38.17,33530.0,25.2687,25.2819,25.196,25.196,33530.0
2015-09-24 11:30:00,38.17,38.35,38.15,38.26,46461.0,25.196,25.3149,25.1828,25.2555,46461.0
2015-09-24 11:35:00,38.27,38.31,38.22,38.3,28895.0,25.2621,25.2885,25.229,25.2819,28895.0
2015-09-24 11:40:00,38.31,38.33,38.28,38.32,17017.0,25.2885,25.3017,25.2687,25.2951,17017.0
2015-09-24 11:45:00,38.33,38.35,38.3,38.31,26520.0,25.3017,25.3149,25.2819,25.2885,26520.0
2015-09-24 11:50:00,38.3,38.34,38.28,38.28,15111.0,25.2819,25.3083,25.2687,25.2687,15111.0
2015-09-24 11:55:00,38.29,38.41,38.29,38.38,22100.0,25.2753,25.3545,25.2753,25.3347,22100.0
2015-09-24 12:00:00,38.39,38.43,38.35,38.42,26777.0,25.3413,25.3677,25.3149,25.3611,26777.0
2015-09-24 12:05:00,38.43,38.44,38.32,38.38,25272.0,25.3677,25.3743,25.2951,25.3347,25272.0
2015-09-24 12:10:00,38.38,38.43,38.38,38.4,25310.0,25.3347,25.3677,25.3347,25.3479,25310.0
2015-09-24 12:15:00,38.4,38.46,38.4,38.45,29733.0,25.3479,25.3875,25.3479,25.3809,29733.0
2015-09-24 12:20:00,38.44,38.51,38.42,38.45,21237.0,25.3743,25.4205,25.3611,25.3809,21237.0
2015-09-24 12:25:00,38.45,38.47,38.42,38.46,22165.0,25.3809,25.3941,25.3611,25.3875,22165.0
2015-09-24 12:30:00,38.47,38.58,38.47,38.58,34430.0,25.3941,25.4667,25.3941,25.4667,34430.0
2015-09-24 12:35:00,38.58,38.58,38.48,38.48,14315.0,25.4667,25.4667,25.4007,25.4007,14315.0
2015-09-24 12:40:00,38.49,38.53,38.47,38.48,20965.0,25.4073,25.4337,25.3941,25.4007,20965.0
2015-09-24 12:45:00,38.48,38.48,38.4,38.43,16633.0,25.4007,25.4007,25.3479,25.3677,16633.0
2015-09-24 12:50:00,38.43,38.49,38.42,38.46,28881.0,25.3677,25.4073,25.3611,25.3875,28881.0
2015-09-24 12:55:00,38.46,38.48,38.42,38.43,14694.0,25.3875,25.4007,25.3611,25.3677,14694.0
2015-09-24 13:00:00,38.43,38.46,38.4,38.44,25418.0,25.3677,25.3875,25.3479,25.3743,25418.0
2015-09-24 13:05:00,38.44,38.45,38.39,38.44,27944.0,25.3743,25.3809,25.3413,25.3743,27944.0
2015-09-24 13:10:00,38.44,38.49,38.41,38.48,21692.0,25.3743,25.4073,25.3545,25.4007,21692.0
2015-09-24 13:15:00,38.48,38.51,38.43,38.43,21092.0,25.4007,25.4205,25.3677,25.3677,21092.0
2015-09-24 13:20:00,38.44,38.45,38.42,38.44,8844.0,25.3743,25.3809,25.3611,25.3743,8844.0
2015-09-24 13:25:00,38.43,38.45,38.38,38.44,12861.0,25.3677,25.3809,25.3347,25.3743,12861.0
2015-09-24 13:30:00,38.45,38.49,38.41,38.49,26976.0,25.3809,25.4073,25.3545,25.4073,26976.0
2015-09-24 13:35:00,38.5,38.5,38.47,38.49,32716.0,25.4139,25.4139,25.3941,25.4073,32716.0
2015-09-24 13:40:00,38.48,38.56,38.48,38.55,22871.0,25.4007,25.4535,25.4007,25.4469,22871.0
2015-09-24 13:45:00,38.56,38.6,38.52,38.6,41111.0,25.4535,25.4799,25.4271,25.4799,41111.0
2015-09-24 13:50:00,38.61,38.65,38.59,38.64,40497.0,25.4865,25.5129,25.4733,25.5063,40497.0
2015-09-24 13:55:00,38.63,38.67,38.63,38.66,52255.0,25.4997,25.5261,25.4997,25.5195,52255.0
2015-09-24 14:00:00,38.65,38.66,38.6,38.61,31022.0,25.5129,25.5195,25.4799,25.4865,31022.0
2015-09-24 14:05:00,38.61,38.63,38.56,38.56,27139.0,25.4865,25.4997,25.4535,25.4535,27139.0
2015-09-24 14:10:00,38.57,38.6,38.55,38.55,25640.0,25.4601,25.4799,25.4469,25.4469,25640.0
2015-09-24 14:15:00,38.56,38.66,38.56,38.64,41699.0,25.4535,25.5195,25.4535,25.5063,41699.0
2015-09-24 14:20:00,38.64,38.76,38.64,38.69,51952.0,25.5063,25.5855,25.5063,25.5393,51952.0
2015-09-24 14:25:00,38.69,38.73,38.66,38.67,31131.0,25.5393,25.5657,25.5195,25.5261,31131.0
2015-09-24 14:30:00,38.67,38.67,38.59,38.61,32193.0,25.5261,25.5261,25.4733,25.4865,32193.0
2015-09-24 14:35:00,38.61,38.67,38.6,38.65,20691.0,25.4865,25.5261,25.4799,25.5129,20691.0
2015-09-24 14:40:00,38.66,38.73,38.61,38.69,35885.0,25.5195,25.5657,25.4865,25.5393,35885.0
2015-09-24 14:45:00,38.69,38.83,38.68,38.83,31360.0,25.5393,25.6317,25.5327,25.6317,31360.0
2015-09-24 14:50:00,38.82,38.85,38.75,38.79,40215.0,25.6251,25.6449,25.5789,25.6053,40215.0
2015-09-24 14:55:00,38.81,38.88,38.81,38.85,40978.0,25.6185,25.6647,25.6185,25.6449,40978.0
2015-09-24 15:00:00,38.86,38.91,38.82,38.82,73544.0,25.6515,25.6845,25.6251,25.6251,73544.0
2015-09-24 15:05:00,38.83,38.87,38.82,38.85,156382.0,25.6317,25.6581,25.6251,25.6449,156382.0
2015-09-24 15:10:00,38.85,38.88,38.81,38.83,80646.0,25.6449,25.6647,25.6185,25.6317,80646.0
2015-09-24 15:15:00,38.83,38.91,38.82,38.9,71406.0,25.6317,25.6845,25.6251,25.6779,71406.0
2015-09-24 15:20:00,38.9,38.99,38.9,38.91,45471.0,25.6779,25.7373,25.6779,25.6845,45471.0
2015-09-24 15:25:00,38.9,39.0,38.88,38.98,60094.0,25.6779,25.7439,25.6647,25.7307,60094.0
2015-09-24 15:30:00,38.98,39.03,38.95,38.99,111694.0,25.7307,25.7637,25.7109,25.7373,111694.0
2015-09-24 15:35:00,38.98,39.02,38.95,39.01,85218.0,25.7307,25.7571,25.7109,25.7505,85218.0
2015-09-24 15:40:00,39.01,39.04,38.98,39.0,141646.0,25.7505,25.7703,25.7307,25.7439,141646.0
2015-09-24 15:45:00,39.0,39.02,38.97,39.0,159781.0,25.7439,25.7571,25.7241,25.7439,159781.0
2015-09-24 15:50:00,39.0,39.0,38.91,38.91,207366.0,25.7439,25.7439,25.6845,25.6845,207366.0
2015-09-24 15:55:00,38.91,38.97,38.89,38.93,288715.0,25.6845,25.7241,25.6713,25.6977,288715.0
2015-09-25 09:30:00,39.19,39.3,39.01,39.05,65010.0,25.8693,25.942,25.7505,25.7769,65010.0
2015-09-25 09:35:00,39.04,39.13,39.01,39.06,36713.0,25.7703,25.8297,25.7505,25.7835,36713.0
2015-09-25 09:40:00,39.05,39.05,38.93,38.93,31469.0,25.7769,25.7769,25.6977,25.6977,31469.0
2015-09-25 09:45:00,38.92,38.97,38.9,38.97,14964.0,25.6911,25.7241,25.6779,25.7241,14964.0
2015-09-25 09:50:00,38.97,39.05,38.96,39.0,11485.0,25.7241,25.7769,25.7175,25.7439,11485.0
2015-09-25 09:55:00,38.99,39.07,38.97,38.98,23725.0,25.7373,25.7901,25.7241,25.7307,23725.0
2015-09-25 10:00:00,38.99,39.03,38.88,38.88,18941.0,25.7373,25.7637,25.6647,25.6647,18941.0
2015-09-25 10:05:00,38.88,38.94,38.85,38.89,52219.0,25.6647,25.7043,25.6449,25.6713,52219.0
2015-09-25 10:10:00,38.89,38.89,38.79,38.81,46766.0,25.6713,25.6713,25.6053,25.6185,46766.0
2015-09-25 10:15:00,38.8,38.81,38.77,38.8,29297.0,25.6119,25.6185,25.5921,25.6119,29297.0
2015-09-25 10:20:00,38.8,38.86,38.72,38.74,22436.0,25.6119,25.6515,25.5591,25.5723,22436.0
2015-09-25 10:25:00,38.73,38.78,38.69,38.73,41212.0,25.5657,25.5987,25.5393,25.5657,41212.0
2015-09-25 10:30:00,38.73,38.79,38.69,38.75,31605.0,25.5657,25.6053,25.5393,25.5789,31605.0
2015-09-25 10:35:00,38.74,38.84,38.73,38.82,26558.0,25.5723,25.6383,25.5657,25.6251,26558.0
2015-09-25 10:40:00,38.82,38.84,38.79,38.8,24110.0,25.6251,25.6383,25.6053,25.6119,24110.0
2015-09-25 10:45:00,38.8,38.89,38.78,38.89,45792.0,25.6119,25.6713,25.5987,25.6713,45792.0
2015-09-25 10:50:00,38.88,38.93,38.86,38.88,17851.0,25.6647,25.6977,25.6515,25.6647,17851.0
2015-09-25 10:55:00,38.88,38.9,38.86,38.89,37555.0,25.6647,25.6779,25.6515,25.6713,37555.0
2015-09-25 11:00:00,38.88,38.89,38.79,38.83,45900.0,25.6647,25.6713,25.6053,25.6317,45900.0
2015-09-25 11:05:00,38.83,38.86,38.8,38.83,23410.0,25.6317,25.6515,25.6119,25.6317,23410.0
2015-09-25 11:10:00,38.82,38.83,38.79,38.82,14561.0,25.6251,25.6317,25.6053,25.6251,14561.0
2015-09-25 11:15:00,38.82,38.82,38.72,38.72,18893.0,25.6251,25.6251,25.5591,25.5591,18893.0
2015-09-25 11:20:00,38.71,38.74,38.67,38.71,29051.0,25.5525,25.5723,25.5261,25.5525,29051.0
2015-09-25 11:25:00,38.7,38.75,38.68,38.71,24511.0,25.5459,25.5789,25.5327,25.5525,24511.0
2015-09-25 11:30:00,38.71,38.74,38.7,38.72,13449.0,25.5525,25.5723,25.5459,25.5591,13449.0
2015-09-25 11:35:00,38.71,38.73,38.67,38.69,30487.0,25.5525,25.5657,25.5261,25.5393,30487.0
2015-09-25 11:40:00,38.68,38.73,38.67,38.73,32389.0,25.5327,25.5657,25.5261,25.5657,32389.0
2015-09-25 11:45:00,38.73,38.81,38.72,38.8,17664.0,25.5657,25.6185,25.5591,25.6119,17664.0
2015-09-25 11:50:00,38.79,38.84,38.78,38.82,15297.0,25.6053,25.6383,25.5987,25.6251,15297.0
2015-09-25 11:55:00,38.83,38.87,38.81,38.87,10575.0,25.6317,25.6581,25.6185,25.6581,10575.0
2015-09-25 12:00:00,38.86,38.87,38.82,38.83,12831.0,25.6515,25.6581,25.6251,25.6317,12831.0
2015-09-25 12:05:00,38.83,38.84,38.81,38.83,10144.0,25.6317,25.6383,25.6185,25.6317,10144.0
2015-09-25 12:10:00,38.82,38.89,38.81,38.89,16787.0,25.6251,25.6713,25.6185,25.6713,16787.0
2015-09-25 12:15:00,38.89,38.91,38.78,38.79,14012.0,25.6713,25.6845,25.5987,25.6053,14012.0
2015-09-25 12:20:00,38.8,38.82,38.76,38.82,9644.0,25.6119,25.6251,25.5855,25.6251,9644.0
2015-09-25 12:25:00,38.82,38.83,38.79,38.82,22327.0,25.6251,25.6317,25.6053,25.6251,22327.0
2015-09-25 12:30:00,38.81,38.91,38.81,38.9,21379.0,25.6185,25.6845,25.6185,25.6779,21379.0
2015-09-25 12:35:00,38.88,38.89,38.86,38.88,15468.0,25.6647,25.6713,25.6515,25.6647,15468.0
2015-09-25 12:40:00,38.87,38.96,38.87,38.95,43729.0,25.6581,25.7175,25.6581,25.7109,43729.0
2015-09-25 12:45:00,38.95,39.0,38.93,38.99,33310.0,25.7109,25.7439,25.6977,25.7373,33310.0
2015-09-25 12:50:00,38.98,39.01,38.97,39.01,17667.0,25.7307,25.7505,25.7241,25.7505,17667.0
2015-09-25 12:55:00,39.01,39.02,38.96,38.97,16283.0,25.7505,25.7571,25.7175,25.7241,16283.0
2015-09-25 13:00:00,38.97,39.03,38.96,38.99,43332.0,25.7241,25.7637,25.7175,25.7373,43332.0
2015-09-25 13:05:00,39.0,39.03,38.94,39.02,17319.0,25.7439,25.7637,25.7043,25.7571,17319.0
2015-09-25 13:10:00,39.02,39.05,39.0,39.05,10898.0,25.7571,25.7769,25.7439,25.7769,10898.0
2015-09-25 13:15:00,39.06,39.08,39.01,39.01,13214.0,25.7835,25.7967,25.7505,25.7505,13214.0
2015-09-25 13:20:00,39.02,39.02,38.97,38.97,13013.0,25.7571,25.7571,25.7241,25.7241,13013.0
2015-09-25 13:25:00,38.98,39.02,38.97,39.02,32534.0,25.7307,25.7571,25.7241,25.7571,32534.0
2015-09-25 13:30:00,39.02,39.03,39.0,39.02,13824.0,25.7571,25.7637,25.7439,25.7571,13824.0
2015-09-25 13:35:00,39.01,39.02,38.99,39.0,51239.0,25.7505,25.7571,25.7373,25.7439,51239.0
2015-09-25 13:40:00,39.0,39.03,38.98,38.98,15971.0,25.7439,25.7637,25.7307,25.7307,15971.0
2015-09-25 13:45:00,38.98,39.0,38.95,39.0,24109.0,25.7307,25.7439,25.7109,25.7439,24109.0
2015-09-25 13:50:00,39.0,39.02,38.98,39.0,12492.0,25.7439,25.7571,25.7307,25.7439,12492.0
2015-09-25 13:55:00,39.01,39.05,38.98,39.01,13353.0,25.7505,25.7769,25.7307,25.7505,13353.0
2015-09-25 14:00:00,39.0,39.08,39.0,39.05,43238.0,25.7439,25.7967,25.7439,25.7769,43238.0
2015-09-25 14:05:00,39.05,39.06,38.99,39.0,31660.0,25.7769,25.7835,25.7373,25.7439,31660.0
2015-09-25 14:10:00,39.0,39.0,38.86,38.87,61887.0,25.7439,25.7439,25.6515,25.6581,61887.0
2015-09-25 14:15:00,38.87,38.91,38.82,38.85,29248.0,25.6581,25.6845,25.6251,25.6449,29248.0
2015-09-25 14:20:00,38.85,38.89,38.84,38.88,40313.0,25.6449,25.6713,25.6383,25.6647,40313.0
2015-09-25 14:25:00,38.89,38.91,38.83,38.84,24781.0,25.6713,25.6845,25.6317,25.6383,24781.0
2015-09-25 14:30:00,38.84,38.86,38.79,38.85,54885.0,25.6383,25.6515,25.6053,25.6449,54885.0
2015-09-25 14:35:00,38.85,38.89,38.83,38.83,26487.0,25.6449,25.6713,25.6317,25.6317,26487.0
2015-09-25 14:40:00,38.84,38.84,38.76,38.77,25446.0,25.6383,25.6383,25.5855,25.5921,25446.0
2015-09-25 14:45:00,38.77,38.85,38.76,38.84,69880.0,25.5921,25.6449,25.5855,25.6383,69880.0
2015-09-25 14:50:00,38.84,38.85,38.78,38.83,72042.0,25.6383,25.6449,25.5987,25.6317,72042.0
2015-09-25 14:55:00,38.82,38.91,38.8,38.87,44983.0,25.6251,25.6845,25.6119,25.6581,44983.0
2015-09-25 15:00:00,38.86,38.88,38.71,38.71,51296.0,25.6515,25.6647,25.5525,25.5525,51296.0
2015-09-25 15:05:00,38.71,38.73,38.62,38.62,46588.0,25.5525,25.5657,25.4931,25.4931,46588.0
2015-09-25 15:10:00,38.62,38.63,38.57,38.58,33628.0,25.4931,25.4997,25.4601,25.4667,33628.0
2015-09-25 15:15:00,38.58,38.68,38.57,38.65,52983.0,25.4667,25.5327,25.4601,25.5129,52983.0
2015-09-25 15:20:00,38.64,38.7,38.61,38.68,38896.0,25.5063,25.5459,25.4865,25.5327,38896.0
2015-09-25 15:25:00,38.69,38.75,38.66,38.7,37659.0,25.5393,25.5789,25.5195,25.5459,37659.0
2015-09-25 15:30:00,38.7,38.78,38.67,38.73,39084.0,25.5459,25.5987,25.5261,25.5657,39084.0
2015-09-25 15:35:00,38.74,38.76,38.66,38.68,48636.0,25.5723,25.5855,25.5195,25.5327,48636.0
2015-09-25 15:40:00,38.68,38.74,38.63,38.73,43977.0,25.5327,25.5723,25.4997,25.5657,43977.0
2015-09-25 15:45:00,38.74,38.76,38.7,38.73,70091.0,25.5723,25.5855,25.5459,25.5657,70091.0
2015-09-25 15:50:00,38.72,38.74,38.65,38.69,58838.0,25.5591,25.5723,25.5129,25.5393,58838.0
2015-09-25 15:55:00,38.7,38.76,38.68,38.72,87609.0,25.5459,25.5855,25.5327,25.5591,87609.0
2015-09-28 09:30:00,38.37,38.55,38.28,38.34,56688.0,25.3281,25.4469,25.2687,25.3083,56688.0
2015-09-28 09:35:00,38.32,38.37,38.28,38.3,14939.0,25.2951,25.3281,25.2687,25.2819,14939.0
2015-09-28 09:40:00,38.31,38.4,38.31,38.36,25066.0,25.2885,25.3479,25.2885,25.3215,25066.0
2015-09-28 09:45:00,38.34,38.34,38.24,38.24,31205.0,25.3083,25.3083,25.2423,25.2423,31205.0
2015-09-28 09:50:00,38.24,38.29,38.21,38.23,27890.0,25.2423,25.2753,25.2224,25.2356,27890.0
2015-09-28 09:55:00,38.23,38.25,38.16,38.2,28315.0,25.2356,25.2489,25.1894,25.2158,28315.0
2015-09-28 10:00:00,38.19,38.21,38.12,38.12,26447.0,25.2092,25.2224,25.163,25.163,26447.0
2015-09-28 10:05:00,38.11,38.12,38.03,38.03,36986.0,25.1564,25.163,25.1036,25.1036,36986.0
2015-09-28 10:10:00,38.03,38.04,37.97,37.97,43321.0,25.1036,25.1102,25.064,25.064,43321.0
2015-09-28 10:15:00,37.96,38.04,37.96,38.02,46378.0,25.0574,25.1102,25.0574,25.097,46378.0
2015-09-28 10:20:00,38.02,38.06,37.97,38.03,75888.0,25.097,25.1234,25.064,25.1036,75888.0
2015-09-28 10:25:00,38.03,38.04,37.93,38.04,46953.0,25.1036,25.1102,25.0376,25.1102,46953.0
2015-09-28 10:30:00,38.03,38.03,37.94,37.95,19711.0,25.1036,25.1036,25.0442,25.0508,19711.0
2015-09-28 10:35:00,37.95,38.03,37.9,37.95,46703.0,25.0508,25.1036,25.0178,25.0508,46703.0
2015-09-28 10:40:00,37.94,38.0,37.9,37.99,30286.0,25.0442,25.0838,25.0178,25.0772,30286.0
2015-09-28 10:45:00,37.99,38.01,37.88,37.91,21039.0,25.0772,25.0904,25.0046,25.0244,21039.0
2015-09-28 10:50:00,37.92,37.93,37.82,37.88,39303.0,25.031,25.0376,24.965,25.0046,39303.0
2015-09-28 10:55:00,37.87,37.9,37.83,37.89,24916.0,24.998,25.0178,24.9716,25.0112,24916.0
2015-09-28 11:00:00,37.89,37.98,37.89,37.96,15854.0,25.0112,25.0706,25.0112,25.0574,15854.0
2015-09-28 11:05:00,37.98,38.03,37.95,37.96,43593.0,25.0706,25.1036,25.0508,25.0574,43593.0
2015-09-28 11:10:00,37.97,38.01,37.91,37.93,42795.0,25.064,25.0904,25.0244,25.0376,42795.0
2015-09-28 11:15:00,37.93,37.98,37.9,37.98,26869.0,25.0376,25.0706,25.0178,25.0706,26869.0
2015-09-28 11:20:00,37.98,38.02,37.96,38.01,25783.0,25.0706,25.097,25.0574,25.0904,25783.0
2015-09-28 11:25:00,38.01,38.01,37.81,37.85,22977.0,25.0904,25.0904,24.9584,24.9848,22977.0
2015-09-28 11:30:00,37.85,37.86,37.76,37.77,16962.0,24.9848,24.9914,24.9254,24.932,16962.0
2015-09-28 11:35:00,37.78,37.83,37.78,37.81,17854.0,24.9386,24.9716,24.9386,24.9584,17854.0
2015-09-28 11:40:00,37.8,37.8,37.77,37.78,32763.0,24.9518,24.9518,24.932,24.9386,32763.0
2015-09-28 11:45:00,37.78,37.81,37.74,37.75,28239.0,24.9386,24.9584,24.9122,24.9188,28239.0
2015-09-28 11:50:00,37.76,37.87,37.76,37.87,26410.0,24.9254,24.998,24.9254,24.998,26410.0
2015-09-28 11:55:00,37.87,37.88,37.77,37.8,28529.0,24.998,25.0046,24.932,24.9518,28529.0
2015-09-28 12:00:00,37.78,37.8,37.74,37.75,16234.0,24.9386,24.9518,24.9122,24.9188,16234.0
2015-09-28 12:05:00,37.75,37.75,37.65,37.66,42320.0,24.9188,24.9188,24.8528,24.8594,42320.0
2015-09-28 12:10:00,37.66,37.66,37.52,37.57,109357.0,24.8594,24.8594,24.767,24.8,109357.0
2015-09-28 12:15:00,37.57,37.62,37.56,37.57,21180.0,24.8,24.833,24.7934,24.8,21180.0
2015-09-28 12:20:00,37.56,37.65,37.52,37.65,18004.0,24.7934,24.8528,24.767,24.8528,18004.0
2015-09-28 12:25:00,37.65,37.71,37.65,37.68,11835.0,24.8528,24.8924,24.8528,24.8726,11835.0
2015-09-28 12:30:00,37.67,37.69,37.64,37.67,10551.0,24.866,24.8792,24.8462,24.866,10551.0
2015-09-28 12:35:00,37.66,37.74,37.65,37.73,25976.0,24.8594,24.9122,24.8528,24.9056,25976.0
2015-09-28 12:40:00,37.72,37.74,37.66,37.66,13464.0,24.899,24.9122,24.8594,24.8594,13464.0
2015-09-28 12:45:00,37.66,37.67,37.62,37.67,12994.0,24.8594,24.866,24.833,24.866,12994.0
2015-09-28 12:50:00,37.67,37.7,37.65,37.69,11045.0,24.866,24.8858,24.8528,24.8792,11045.0
2015-09-28 12:55:00,37.7,37.76,37.65,37.65,25536.0,24.8858,24.9254,24.8528,24.8528,25536.0
2015-09-28 13:00:00,37.65,37.71,37.64,37.71,43673.0,24.8528,24.8924,24.8462,24.8924,43673.0
2015-09-28 13:05:00,37.71,37.75,37.7,37.71,20231.0,24.8924,24.9188,24.8858,24.8924,20231.0
2015-09-28 13:10:00,37.7,37.7,37.65,37.67,21123.0,24.8858,24.8858,24.8528,24.866,21123.0
2015-09-28 13:15:00,37.66,37.67,37.58,37.64,29396.0,24.8594,24.866,24.8066,24.8462,29396.0
2015-09-28 13:20:00,37.63,37.65,37.6,37.61,36973.0,24.8396,24.8528,24.8198,24.8264,36973.0
2015-09-28 13:25:00,37.6,37.62,37.55,37.61,21052.0,24.8198,24.833,24.7868,24.8264,21052.0
2015-09-28 13:30:00,37.61,37.66,37.58,37.63,29988.0,24.8264,24.8594,24.8066,24.8396,29988.0
2015-09-28 13:35:00,37.64,37.68,37.6,37.67,40302.0,24.8462,24.8726,24.8198,24.866,40302.0
2015-09-28 13:40:00,37.67,37.7,37.65,37.67,15511.0,24.866,24.8858,24.8528,24.866,15511.0
2015-09-28 13:45:00,37.66,37.71,37.65,37.65,19808.0,24.8594,24.8924,24.8528,24.8528,19808.0
2015-09-28 13:50:00,37.66,37.68,37.61,37.63,19195.0,24.8594,24.8726,24.8264,24.8396,19195.0
2015-09-28 13:55:00,37.62,37.66,37.6,37.63,13768.0,24.833,24.8594,24.8198,24.8396,13768.0
2015-09-28 14:00:00,37.63,37.65,37.6,37.63,23316.0,24.8396,24.8528,24.8198,24.8396,23316.0
2015-09-28 14:05:00,37.62,37.66,37.58,37.65,20987.0,24.833,24.8594,24.8066,24.8528,20987.0
2015-09-28 14:10:00,37.64,37.64,37.57,37.59,16082.0,24.8462,24.8462,24.8,24.8132,16082.0
2015-09-28 14:15:00,37.58,37.58,37.52,37.56,22348.0,24.8066,24.8066,24.767,24.7934,22348.0
2015-09-28 14:20:00,37.55,37.6,37.53,37.59,16730.0,24.7868,24.8198,24.7736,24.8132,16730.0
2015-09-28 14:25:00,37.59,37.63,37.55,37.62,37231.0,24.8132,24.8396,24.7868,24.833,37231.0
2015-09-28 14:30:00,37.62,37.64,37.58,37.64,29578.0,24.833,24.8462,24.8066,24.8462,29578.0
2015-09-28 14:35:00,37.64,37.71,37.62,37.71,14596.0,24.8462,24.8924,24.833,24.8924,14596.0
2015-09-28 14:40:00,37.71,37.71,37.64,37.7,29470.0,24.8924,24.8924,24.8462,24.8858,29470.0
2015-09-28 14:45:00,37.7,37.73,37.69,37.71,51691.0,24.8858,24.9056,24.8792,24.8924,51691.0
2015-09-28 14:50:00,37.7,37.73,37.65,37.67,74633.0,24.8858,24.9056,24.8528,24.866,74633.0
2015-09-28 14:55:00,37.66,37.68,37.61,37.64,37190.0,24.8594,24.8726,24.8264,24.8462,37190.0
2015-09-28 15:00:00,37.64,37.65,37.6,37.64,22589.0,24.8462,24.8528,24.8198,24.8462,22589.0
2015-09-28 15:05:00,37.65,37.65,37.56,37.56,36558.0,24.8528,24.8528,24.7934,24.7934,36558.0
2015-09-28 15:10:00,37.55,37.62,37.52,37.62,67159.0,24.7868,24.833,24.767,24.833,67159.0
2015-09-28 15:15:00,37.61,37.68,37.59,37.67,43554.0,24.8264,24.8726,24.8132,24.866,43554.0
2015-09-28 15:20:00,37.68,37.68,37.56,37.58,45246.0,24.8726,24.8726,24.7934,24.8066,45246.0
2015-09-28 15:25:00,37.57,37.6,37.54,37.57,52987.0,24.8,24.8198,24.7802,24.8,52987.0
2015-09-28 15:30:00,37.57,37.63,37.57,37.6,75987.0,24.8,24.8396,24.8,24.8198,75987.0
2015-09-28 15:35:00,37.6,37.67,37.59,37.6,70675.0,24.8198,24.866,24.8132,24.8198,70675.0
2015-09-28 15:40:00,37.59,37.63,37.54,37.56,108573.0,24.8132,24.8396,24.7802,24.7934,108573.0
2015-09-28 15:45:00,37.56,37.57,37.51,37.56,151981.0,24.7934,24.8,24.7604,24.7934,151981.0
2015-09-28 15:50:00,37.55,37.58,37.51,37.52,112639.0,24.7868,24.8066,24.7604,24.767,112639.0
2015-09-28 15:55:00,37.52,37.53,37.45,37.47,196006.0,24.767,24.7736,24.7208,24.734,196006.0
2015-09-29 09:30:00,37.46,37.54,37.26,37.29,63975.0,24.7274,24.7802,24.5954,24.6152,63975.0
2015-09-29 09:35:00,37.28,37.45,37.28,37.39,22221.0,24.6086,24.7208,24.6086,24.6812,22221.0
2015-09-29 09:40:00,37.39,37.43,37.22,37.26,37440.0,24.6812,24.7076,24.5689,24.5954,37440.0
2015-09-29 09:45:00,37.24,37.27,37.16,37.16,23383.0,24.5821,24.602,24.5293,24.5293,23383.0
2015-09-29 09:50:00,37.16,37.27,37.12,37.27,21919.0,24.5293,24.602,24.5029,24.602,21919.0
2015-09-29 09:55:00,37.25,37.4,37.24,37.4,24753.0,24.5888,24.6878,24.5821,24.6878,24753.0
2015-09-29 10:00:00,37.42,37.48,37.4,37.42,33938.0,24.701,24.7406,24.6878,24.701,33938.0
2015-09-29 10:05:00,37.43,37.55,37.35,37.39,54328.0,24.7076,24.7868,24.6548,24.6812,54328.0
2015-09-29 10:10:00,37.38,37.5,37.38,37.49,24487.0,24.6746,24.7538,24.6746,24.7472,24487.0
2015-09-29 10:15:00,37.49,37.56,37.45,37.55,21238.0,24.7472,24.7934,24.7208,24.7868,21238.0
2015-09-29 10:20:00,37.56,37.62,37.54,37.57,20212.0,24.7934,24.833,24.7802,24.8,20212.0
2015-09-29 10:25:00,37.57,37.65,37.56,37.64,14815.0,24.8,24.8528,24.7934,24.8462,14815.0
2015-09-29 10:30:00,37.65,37.72,37.62,37.7,29108.0,24.8528,24.899,24.833,24.8858,29108.0
2015-09-29 10:35:00,37.69,37.7,37.58,37.58,29369.0,24.8792,24.8858,24.8066,24.8066,29369.0
2015-09-29 10:40:00,37.57,37.58,37.49,37.49,13801.0,24.8,24.8066,24.7472,24.7472,13801.0
2015-09-29 10:45:00,37.49,37.54,37.44,37.44,17958.0,24.7472,24.7802,24.7142,24.7142,17958.0
2015-09-29 10:50:00,37.42,37.45,37.37,37.45,83311.0,24.701,24.7208,24.668,24.7208,83311.0
2015-09-29 10:55:00,37.44,37.49,37.44,37.47,15286.0,24.7142,24.7472,24.7142,24.734,15286.0
2015-09-29 11:00:00,37.49,37.57,37.48,37.56,16806.0,24.7472,24.8,24.7406,24.7934,16806.0
2015-09-29 11:05:00,37.56,37.57,37.48,37.5,27909.0,24.7934,24.8,24.7406,24.7538,27909.0
2015-09-29 11:10:00,37.5,37.5,37.41,37.44,35275.0,24.7538,24.7538,24.6944,24.7142,35275.0
2015-09-29 11:15:00,37.43,37.43,37.25,37.25,55631.0,24.7076,24.7076,24.5888,24.5888,55631.0
2015-09-29 11:20:00,37.26,37.27,37.19,37.23,31335.0,24.5954,24.602,24.5491,24.5755,31335.0
2015-09-29 11:25:00,37.23,37.34,37.19,37.33,34420.0,24.5755,24.6482,24.5491,24.6416,34420.0
2015-09-29 11:30:00,37.33,37.34,37.25,37.26,21599.0,24.6416,24.6482,24.5888,24.5954,21599.0
2015-09-29 11:35:00,37.26,37.36,37.23,37.35,23268.0,24.5954,24.6614,24.5755,24.6548,23268.0
2015-09-29 11:40:00,37.35,37.41,37.3,37.31,20387.0,24.6548,24.6944,24.6218,24.6284,20387.0
2015-09-29 11:45:00,37.31,37.39,37.29,37.37,20807.0,24.6284,24.6812,24.6152,24.668,20807.0
2015-09-29 11:50:00,37.37,37.45,37.36,37.39,28477.0,24.668,24.7208,24.6614,24.6812,28477.0
2015-09-29 11:55:00,37.38,37.39,37.31,37.31,25823.0,24.6746,24.6812,24.6284,24.6284,25823.0
2015-09-29 12:00:00,37.31,37.35,37.3,37.35,27852.0,24.6284,24.6548,24.6218,24.6548,27852.0
2015-09-29 12:05:00,37.35,37.38,37.28,37.29,22290.0,24.6548,24.6746,24.6086,24.6152,22290.0
2015-09-29 12:10:00,37.28,37.28,37.13,37.15,54668.0,24.6086,24.6086,24.5095,24.5227,54668.0
2015-09-29 12:15:00,37.15,37.2,37.15,37.17,40249.0,24.5227,24.5557,24.5227,24.5359,40249.0
2015-09-29 12:20:00,37.16,37.23,37.16,37.22,38694.0,24.5293,24.5755,24.5293,24.5689,38694.0
2015-09-29 12:25:00,37.23,37.33,37.23,37.32,18655.0,24.5755,24.6416,24.5755,24.635,18655.0
2015-09-29 12:30:00,37.33,37.35,37.3,37.35,13285.0,24.6416,24.6548,24.6218,24.6548,13285.0
2015-09-29 12:35:00,37.35,37.37,37.29,37.33,19335.0,24.6548,24.668,24.6152,24.6416,19335.0
2015-09-29 12:40:00,37.33,37.33,37.23,37.29,21059.0,24.6416,24.6416,24.5755,24.6152,21059.0
2015-09-29 12:45:00,37.3,37.3,37.2,37.24,21607.0,24.6218,24.6218,24.5557,24.5821,21607.0
2015-09-29 12:50:00,37.25,37.29,37.21,37.28,20268.0,24.5888,24.6152,24.5623,24.6086,20268.0
2015-09-29 12:55:00,37.27,37.27,37.19,37.2,22972.0,24.602,24.602,24.5491,24.5557,22972.0
2015-09-29 13:00:00,37.2,37.24,37.19,37.21,26966.0,24.5557,24.5821,24.5491,24.5623,26966.0
2015-09-29 13:05:00,37.2,37.3,37.2,37.24,16972.0,24.5557,24.6218,24.5557,24.5821,16972.0
2015-09-29 13:10:00,37.25,37.35,37.23,37.33,17742.0,24.5888,24.6548,24.5755,24.6416,17742.0
2015-09-29 13:15:00,37.32,37.38,37.28,37.37,20432.0,24.635,24.6746,24.6086,24.668,20432.0
2015-09-29 13:20:00,37.37,37.4,37.36,37.37,18690.0,24.668,24.6878,24.6614,24.668,18690.0
2015-09-29 13:25:00,37.38,37.45,37.37,37.43,21217.0,24.6746,24.7208,24.668,24.7076,21217.0
2015-09-29 13:30:00,37.45,37.46,37.42,37.42,42398.0,24.7208,24.7274,24.701,24.701,42398.0
2015-09-29 13:35:00,37.42,37.44,37.39,37.39,23219.0,24.701,24.7142,24.6812,24.6812,23219.0
2015-09-29 13:40:00,37.4,37.43,37.39,37.43,36951.0,24.6878,24.7076,24.6812,24.7076,36951.0
2015-09-29 13:45:00,37.43,37.45,37.36,37.36,15062.0,24.7076,24.7208,24.6614,24.6614,15062.0
2015-09-29 13:50:00,37.37,37.38,37.32,37.37,17256.0,24.668,24.6746,24.635,24.668,17256.0
2015-09-29 13:55:00,37.38,37.42,37.37,37.37,23186.0,24.6746,24.701,24.668,24.668,23186.0
2015-09-29 14:00:00,37.37,37.39,37.34,37.36,20083.0,24.668,24.6812,24.6482,24.6614,20083.0
2015-09-29 14:05:00,37.36,37.39,37.34,37.37,19698.0,24.6614,24.6812,24.6482,24.668,19698.0
2015-09-29 14:10:00,37.37,37.41,37.35,37.4,19978.0,24.668,24.6944,24.6548,24.6878,19978.0
2015-09-29 14:15:00,37.4,37.47,37.38,37.47,21848.0,24.6878,24.734,24.6746,24.734,21848.0
2015-09-29 14:20:00,37.47,37.48,37.43,37.43,40632.0,24.734,24.7406,24.7076,24.7076,40632.0
2015-09-29 14:25:00,37.43,37.55,37.43,37.54,22643.0,24.7076,24.7868,24.7076,24.7802,22643.0
2015-09-29 14:30:00,37.53,37.56,37.5,37.52,30954.0,24.7736,24.7934,24.7538,24.767,30954.0
2015-09-29 14:35:00,37.52,37.53,37.46,37.5,48817.0,24.767,24.7736,24.7274,24.7538,48817.0
2015-09-29 14:40:00,37.5,37.55,37.49,37.51,22297.0,24.7538,24.7868,24.7472,24.7604,22297.0
2015-09-29 14:45:00,37.51,37.52,37.39,37.39,41330.0,24.7604,24.767,24.6812,24.6812,41330.0
2015-09-29 14:50:00,37.4,37.42,37.38,37.42,29219.0,24.6878,24.701,24.6746,24.701,29219.0
2015-09-29 14:55:00,37.42,37.43,37.31,37.31,39116.0,24.701,24.7076,24.6284,24.6284,39116.0
2015-09-29 15:00:00,37.31,37.34,37.23,37.25,28811.0,24.6284,24.6482,24.5755,24.5888,28811.0
2015-09-29 15:05:00,37.24,37.28,37.2,37.2,43127.0,24.5821,24.6086,24.5557,24.5557,43127.0
2015-09-29 15:10:00,37.2,37.24,37.17,37.22,47240.0,24.5557,24.5821,24.5359,24.5689,47240.0
2015-09-29 15:15:00,37.21,37.27,37.19,37.19,28096.0,24.5623,24.602,24.5491,24.5491,28096.0
2015-09-29 15:20:00,37.19,37.19,37.11,37.14,35459.0,24.5491,24.5491,24.4963,24.5161,35459.0
2015-09-29 15:25:00,37.13,37.18,37.13,37.13,31675.0,24.5095,24.5425,24.5095,24.5095,31675.0
2015-09-29 15:30:00,37.14,37.25,37.13,37.21,49716.0,24.5161,24.5888,24.5095,24.5623,49716.0
2015-09-29 15:35:00,37.22,37.34,37.21,37.29,46711.0,24.5689,24.6482,24.5623,24.6152,46711.0
2015-09-29 15:40:00,37.29,37.3,37.23,37.3,48590.0,24.6152,24.6218,24.5755,24.6218,48590.0
2015-09-29 15:45:00,37.3,37.36,37.25,37.35,87054.0,24.6218,24.6614,24.5888,24.6548,87054.0
2015-09-29 15:50:00,37.35,37.42,37.34,37.41,92370.0,24.6548,24.701,24.6482,24.6944,92370.0
2015-09-29 15:55:00,37.41,37.47,37.39,37.41,156865.0,24.6944,24.734,24.6812,24.6944,156865.0
2015-09-30 09:30:00,37.79,38.0,37.73,37.95,32219.0,24.9452,25.0838,24.9056,25.0508,32219.0
2015-09-30 09:35:00,37.96,38.05,37.86,37.92,48473.0,25.0574,25.1168,24.9914,25.031,48473.0
2015-09-30 09:40:00,37.88,37.92,37.77,37.83,22248.0,25.0046,25.031,24.932,24.9716,22248.0
2015-09-30 09:45:00,37.85,37.92,37.8,37.88,28700.0,24.9848,25.031,24.9518,25.0046,28700.0
2015-09-30 09:50:00,37.86,37.93,37.81,37.93,30030.0,24.9914,25.0376,24.9584,25.0376,30030.0
2015-09-30 09:55:00,37.95,37.95,37.83,37.87,14026.0,25.0508,25.0508,24.9716,24.998,14026.0
2015-09-30 10:00:00,37.88,37.97,37.87,37.96,19675.0,25.0046,25.064,24.998,25.0574,19675.0
2015-09-30 10:05:00,37.96,38.07,37.9,38.05,28225.0,25.0574,25.13,25.0178,25.1168,28225.0
2015-09-30 10:10:00,38.05,38.05,37.96,37.98,23051.0,25.1168,25.1168,25.0574,25.0706,23051.0
2015-09-30 10:15:00,37.98,38.0,37.94,37.96,20490.0,25.0706,25.0838,25.0442,25.0574,20490.0
2015-09-30 10:20:00,37.96,38.01,37.95,37.95,22072.0,25.0574,25.0904,25.0508,25.0508,22072.0
2015-09-30 10:25:00,37.96,38.03,37.95,38.01,19193.0,25.0574,25.1036,25.0508,25.0904,19193.0
2015-09-30 10:30:00,38.02,38.02,37.92,37.93,22191.0,25.097,25.097,25.031,25.0376,22191.0
2015-09-30 10:35:00,37.93,37.98,37.91,37.93,35745.0,25.0376,25.0706,25.0244,25.0376,35745.0
2015-09-30 10:40:00,37.93,37.94,37.87,37.88,30705.0,25.0376,25.0442,24.998,25.0046,30705.0
2015-09-30 10:45:00,37.89,37.99,37.83,37.85,71133.0,25.0112,25.0772,24.9716,24.9848,71133.0
2015-09-30 10:50:00,37.85,37.89,37.83,37.85,18465.0,24.9848,25.0112,24.9716,24.9848,18465.0
2015-09-30 10:55:00,37.86,37.89,37.78,37.81,19727.0,24.9914,25.0112,24.9386,24.9584,19727.0
2015-09-30 11:00:00,37.81,37.83,37.75,37.8,21894.0,24.9584,24.9716,24.9188,24.9518,21894.0
2015-09-30 11:05:00,37.81,37.86,37.8,37.83,36452.0,24.9584,24.9914,24.9518,24.9716,36452.0
2015-09-30 11:10:00,37.84,37.88,37.83,37.85,33367.0,24.9782,25.0046,24.9716,24.9848,33367.0
2015-09-30 11:15:00,37.84,37.87,37.8,37.84,23759.0,24.9782,24.998,24.9518,24.9782,23759.0
2015-09-30 11:20:00,37.84,37.86,37.76,37.78,17839.0,24.9782,24.9914,24.9254,24.9386,17839.0
2015-09-30 11:25:00,37.79,37.83,37.78,37.82,8545.0,24.9452,24.9716,24.9386,24.965,8545.0
2015-09-30 11:30:00,37.81,37.83,37.79,37.83,30619.0,24.9584,24.9716,24.9452,24.9716,30619.0
2015-09-30 11:35:00,37.82,37.82,37.69,37.7,15786.0,24.965,24.965,24.8792,24.8858,15786.0
2015-09-30 11:40:00,37.7,37.72,37.63,37.63,13062.0,24.8858,24.899,24.8396,24.8396,13062.0
2015-09-30 11:45:00,37.63,37.67,37.61,37.63,25766.0,24.8396,24.866,24.8264,24.8396,25766.0
2015-09-30 11:50:00,37.63,37.65,37.61,37.64,25520.0,24.8396,24.8528,24.8264,24.8462,25520.0
2015-09-30 11:55:00,37.65,37.65,37.59,37.62,10990.0,24.8528,24.8528,24.8132,24.833,10990.0
2015-09-30 12:00:00,37.63,37.67,37.63,37.65,23053.0,24.8396,24.866,24.8396,24.8528,23053.0
2015-09-30 12:05:00,37.64,37.64,37.52,37.53,20067.0,24.8462,24.8462,24.767,24.7736,20067.0
2015-09-30 12:10:00,37.53,37.55,37.51,37.54,13283.0,24.7736,24.7868,24.7604,24.7802,13283.0
2015-09-30 12:15:00,37.53,37.58,37.52,37.57,11482.0,24.7736,24.8066,24.767,24.8,11482.0
2015-09-30 12:20:00,37.57,37.59,37.51,37.54,17976.0,24.8,24.8132,24.7604,24.7802,17976.0
2015-09-30 12:25:00,37.54,37.65,37.53,37.64,30735.0,24.7802,24.8528,24.7736,24.8462,30735.0
2015-09-30 12:30:00,37.64,37.65,37.62,37.63,10882.0,24.8462,24.8528,24.833,24.8396,10882.0
2015-09-30 12:35:00,37.63,37.63,37.6,37.62,12254.0,24.8396,24.8396,24.8198,24.833,12254.0
2015-09-30 12:40:00,37.61,37.61,37.57,37.58,8654.0,24.8264,24.8264,24.8,24.8066,8654.0
2015-09-30 12:45:00,37.59,37.59,37.45,37.46,30083.0,24.8132,24.8132,24.7208,24.7274,30083.0
2015-09-30 12:50:00,37.46,37.47,37.44,37.46,19474.0,24.7274,24.734,24.7142,24.7274,19474.0
2015-09-30 12:55:00,37.46,37.54,37.44,37.54,20829.0,24.7274,24.7802,24.7142,24.7802,20829.0
2015-09-30 13:00:00,37.54,37.56,37.53,37.55,10675.0,24.7802,24.7934,24.7736,24.7868,10675.0
2015-09-30 13:05:00,37.56,37.59,37.54,37.54,13240.0,24.7934,24.8132,24.7802,24.7802,13240.0
2015-09-30 13:10:00,37.55,37.61,37.55,37.57,33622.0,24.7868,24.8264,24.7868,24.8,33622.0
2015-09-30 13:15:00,37.57,37.65,37.57,37.62,25783.0,24.8,24.8528,24.8,24.833,25783.0
2015-09-30 13:20:00,37.61,37.62,37.52,37.53,27483.0,24.8264,24.833,24.767,24.7736,27483.0
2015-09-30 13:25:00,37.54,37.55,37.51,37.55,34089.0,24.7802,24.7868,24.7604,24.7868,34089.0
2015-09-30 13:30:00,37.55,37.59,37.53,37.56,17869.0,24.7868,24.8132,24.7736,24.7934,17869.0
2015-09-30 13:35:00,37.57,37.59,37.53,37.55,16274.0,24.8,24.8132,24.7736,24.7868,16274.0
2015-09-30 13:40:00,37.56,37.61,37.56,37.61,33359.0,24.7934,24.8264,24.7934,24.8264,33359.0
2015-09-30 13:45:00,37.6,37.61,37.54,37.54,25281.0,24.8198,24.8264,24.7802,24.7802,25281.0
2015-09-30 13:50:00,37.54,37.61,37.54,37.59,20278.0,24.7802,24.8264,24.7802,24.8132,20278.0
2015-09-30 13:55:00,37.59,37.63,37.57,37.62,21615.0,24.8132,24.8396,24.8,24.833,21615.0
2015-09-30 14:00:00,37.62,37.63,37.56,37.57,47815.0,24.833,24.8396,24.7934,24.8,47815.0
2015-09-30 14:05:00,37.57,37.58,37.54,37.55,32561.0,24.8,24.8066,24.7802,24.7868,32561.0
2015-09-30 14:10:00,37.55,37.61,37.51,37.59,22679.0,24.7868,24.8264,24.7604,24.8132,22679.0
2015-09-30 14:15:00,37.59,37.64,37.56,37.63,14479.0,24.8132,24.8462,24.7934,24.8396,14479.0
2015-09-30 14:20:00,37.64,37.67,37.61,37.67,12122.0,24.8462,24.866,24.8264,24.866,12122.0
2015-09-30 14:25:00,37.67,37.68,37.65,37.68,13289.0,24.866,24.8726,24.8528,24.8726,13289.0
2015-09-30 14:30:00,37.68,37.72,37.61,37.62,34290.0,24.8726,24.899,24.8264,24.833,34290.0
2015-09-30 14:35:00,37.62,37.63,37.55,37.57,41912.0,24.833,24.8396,24.7868,24.8,41912.0
2015-09-30 14:40:00,37.55,37.61,37.55,37.61,16271.0,24.7868,24.8264,24.7868,24.8264,16271.0
2015-09-30 14:45:00,37.61,37.66,37.58,37.64,55291.0,24.8264,24.8594,24.8066,24.8462,55291.0
2015-09-30 14:50:00,37.65,37.69,37.63,37.68,22089.0,24.8528,24.8792,24.8396,24.8726,22089.0
2015-09-30 14:55:00,37.68,37.73,37.67,37.73,23165.0,24.8726,24.9056,24.866,24.9056,23165.0
2015-09-30 15:00:00,37.73,37.74,37.63,37.65,25607.0,24.9056,24.9122,24.8396,24.8528,25607.0
2015-09-30 15:05:00,37.65,37.68,37.62,37.68,24906.0,24.8528,24.8726,24.833,24.8726,24906.0
2015-09-30 15:10:00,37.67,37.69,37.64,37.65,22276.0,24.866,24.8792,24.8462,24.8528,22276.0
2015-09-30 15:15:00,37.66,37.68,37.62,37.68,26934.0,24.8594,24.8726,24.833,24.8726,26934.0
2015-09-30 15:20:00,37.67,37.76,37.65,37.69,48828.0,24.866,24.9254,24.8528,24.8792,48828.0
2015-09-30 15:25:00,37.69,37.79,37.68,37.79,71554.0,24.8792,24.9452,24.8726,24.9452,71554.0
2015-09-30 15:30:00,37.79,37.81,37.76,37.8,49475.0,24.9452,24.9584,24.9254,24.9518,49475.0
2015-09-30 15:35:00,37.8,37.82,37.72,37.72,44183.0,24.9518,24.965,24.899,24.899,44183.0
2015-09-30 15:40:00,37.72,37.75,37.71,37.73,103574.0,24.899,24.9188,24.8924,24.9056,103574.0
2015-09-30 15:45:00,37.74,37.81,37.71,37.77,166536.0,24.9122,24.9584,24.8924,24.932,166536.0
2015-09-30 15:50:00,37.78,37.8,37.75,37.79,144965.0,24.9386,24.9518,24.9188,24.9452,144965.0
2015-09-30 15:55:00,37.79,37.84,37.78,37.79,215168.0,24.9452,24.9782,24.9386,24.9452,215168.0
2015-10-01 09:30:00,37.71,38.0,37.68,37.92,95422.0,24.8924,25.0838,24.8726,25.031,95422.0
2015-10-01 09:35:00,37.92,37.97,37.75,37.83,43906.0,25.031,25.064,24.9188,24.9716,43906.0
2015-10-01 09:40:00,37.83,37.92,37.82,37.89,26851.0,24.9716,25.031,24.965,25.0112,26851.0
2015-10-01 09:45:00,37.88,38.03,37.88,37.98,45710.0,25.0046,25.1036,25.0046,25.0706,45710.0
2015-10-01 09:50:00,37.98,38.03,37.98,38.01,27758.0,25.0706,25.1036,25.0706,25.0904,27758.0
2015-10-01 09:55:00,38.0,38.0,37.91,37.98,29957.0,25.0838,25.0838,25.0244,25.0706,29957.0
2015-10-01 10:00:00,37.97,38.0,37.85,37.88,19020.0,25.064,25.0838,24.9848,25.0046,19020.0
2015-10-01 10:05:00,37.88,38.0,37.88,37.99,26875.0,25.0046,25.0838,25.0046,25.0772,26875.0
2015-10-01 10:10:00,37.98,38.02,37.92,38.02,64218.0,25.0706,25.097,25.031,25.097,64218.0
2015-10-01 10:15:00,38.03,38.25,38.03,38.23,52968.0,25.1036,25.2489,25.1036,25.2356,52968.0
2015-10-01 10:20:00,38.23,38.3,38.23,38.26,42127.0,25.2356,25.2819,25.2356,25.2555,42127.0
2015-10-01 10:25:00,38.27,38.31,38.2,38.23,26516.0,25.2621,25.2885,25.2158,25.2356,26516.0
2015-10-01 10:30:00,38.23,38.26,38.07,38.07,43673.0,25.2356,25.2555,25.13,25.13,43673.0
2015-10-01 10:35:00,38.07,38.15,38.06,38.15,17253.0,25.13,25.1828,25.1234,25.1828,17253.0
2015-10-01 10:40:00,38.14,38.21,38.08,38.12,46409.0,25.1762,25.2224,25.1366,25.163,46409.0
2015-10-01 10:45:00,38.12,38.21,38.12,38.15,18325.0,25.163,25.2224,25.163,25.1828,18325.0
2015-10-01 10:50:00,38.16,38.17,38.07,38.07,21898.0,25.1894,25.196,25.13,25.13,21898.0
2015-10-01 10:55:00,38.07,38.12,38.06,38.06,12904.0,25.13,25.163,25.1234,25.1234,12904.0
2015-10-01 11:00:00,38.04,38.09,37.99,38.08,15158.0,25.1102,25.1432,25.0772,25.1366,15158.0
2015-10-01 11:05:00,38.07,38.1,38.03,38.07,16099.0,25.13,25.1498,25.1036,25.13,16099.0
2015-10-01 11:10:00,38.08,38.13,38.06,38.06,13031.0,25.1366,25.1696,25.1234,25.1234,13031.0
2015-10-01 11:15:00,38.06,38.08,37.98,38.02,15370.0,25.1234,25.1366,25.0706,25.097,15370.0
2015-10-01 11:20:00,38.01,38.07,37.95,38.03,12828.0,25.0904,25.13,25.0508,25.1036,12828.0
2015-10-01 11:25:00,38.03,38.08,37.99,38.01,13588.0,25.1036,25.1366,25.0772,25.0904,13588.0
2015-10-01 11:30:00,38.02,38.09,37.99,37.99,35313.0,25.097,25.1432,25.0772,25.0772,35313.0
2015-10-01 11:35:00,38.0,38.05,37.97,38.05,28225.0,25.0838,25.1168,25.064,25.1168,28225.0
2015-10-01 11:40:00,38.04,38.05,37.99,38.0,18825.0,25.1102,25.1168,25.0772,25.0838,18825.0
2015-10-01 11:45:00,38.0,38.01,37.89,37.95,25141.0,25.0838,25.0904,25.0112,25.0508,25141.0
2015-10-01 11:50:00,37.96,37.97,37.86,37.86,17940.0,25.0574,25.064,24.9914,24.9914,17940.0
2015-10-01 11:55:00,37.84,37.86,37.79,37.84,23743.0,24.9782,24.9914,24.9452,24.9782,23743.0
2015-10-01 12:00:00,37.84,37.84,37.77,37.79,14630.0,24.9782,24.9782,24.932,24.9452,14630.0
2015-10-01 12:05:00,37.77,37.78,37.73,37.76,16770.0,24.932,24.9386,24.9056,24.9254,16770.0
2015-10-01 12:10:00,37.76,37.82,37.73,37.82,25231.0,24.9254,24.965,24.9056,24.965,25231.0
2015-10-01 12:15:00,37.81,37.87,37.8,37.87,17582.0,24.9584,24.998,24.9518,24.998,17582.0
2015-10-01 12:20:00,37.88,37.88,37.83,37.84,18603.0,25.0046,25.0046,24.9716,24.9782,18603.0
2015-10-01 12:25:00,37.82,37.94,37.82,37.92,16027.0,24.965,25.0442,24.965,25.031,16027.0
2015-10-01 12:30:00,37.91,37.98,37.91,37.97,11709.0,25.0244,25.0706,25.0244,25.064,11709.0
2015-10-01 12:35:00,37.97,38.01,37.94,37.98,16886.0,25.064,25.0904,25.0442,25.0706,16886.0
2015-10-01 12:40:00,37.98,37.98,37.91,37.93,26693.0,25.0706,25.0706,25.0244,25.0376,26693.0
2015-10-01 12:45:00,37.93,37.93,37.9,37.91,19293.0,25.0376,25.0376,25.0178,25.0244,19293.0
2015-10-01 12:50:00,37.91,37.99,37.9,37.94,49394.0,25.0244,25.0772,25.0178,25.0442,49394.0
2015-10-01 12:55:00,37.94,38.02,37.94,38.0,19624.0,25.0442,25.097,25.0442,25.0838,19624.0
2015-10-01 13:00:00,37.99,37.99,37.9,37.9,14046.0,25.0772,25.0772,25.0178,25.0178,14046.0
2015-10-01 13:05:00,37.91,37.99,37.91,37.98,15103.0,25.0244,25.0772,25.0244,25.0706,15103.0
2015-10-01 13:10:00,37.98,37.99,37.9,37.9,13282.0,25.0706,25.0772,25.0178,25.0178,13282.0
2015-10-01 13:15:00,37.91,38.03,37.91,37.96,21482.0,25.0244,25.1036,25.0244,25.0574,21482.0
2015-10-01 13:20:00,37.95,37.97,37.9,37.94,15516.0,25.0508,25.064,25.0178,25.0442,15516.0
2015-10-01 13:25:00,37.95,38.01,37.93,37.94,17041.0,25.0508,25.0904,25.0376,25.0442,17041.0
2015-10-01 13:30:00,37.95,38.0,37.94,37.98,14782.0,25.0508,25.0838,25.0442,25.0706,14782.0
2015-10-01 13:35:00,37.98,38.01,37.96,37.99,16673.0,25.0706,25.0904,25.0574,25.0772,16673.0
2015-10-01 13:40:00,37.99,38.0,37.95,37.96,13997.0,25.0772,25.0838,25.0508,25.0574,13997.0
2015-10-01 13:45:00,37.96,38.01,37.95,38.01,19604.0,25.0574,25.0904,25.0508,25.0904,19604.0
2015-10-01 13:50:00,38.02,38.05,37.97,38.05,27481.0,25.097,25.1168,25.064,25.1168,27481.0
2015-10-01 13:55:00,38.05,38.13,38.05,38.11,18838.0,25.1168,25.1696,25.1168,25.1564,18838.0
2015-10-01 14:00:00,38.11,38.33,38.07,38.23,211030.0,25.1564,25.3017,25.13,25.2356,211030.0
2015-10-01 14:05:00,38.23,38.63,38.23,38.44,192801.0,25.2356,25.4997,25.2356,25.3743,192801.0
2015-10-01 14:10:00,38.42,38.43,38.33,38.38,34571.0,25.3611,25.3677,25.3017,25.3347,34571.0
2015-10-01 14:15:00,38.36,38.37,38.31,38.36,39381.0,25.3215,25.3281,25.2885,25.3215,39381.0
2015-10-01 14:20:00,38.36,38.39,38.24,38.27,36317.0,25.3215,25.3413,25.2423,25.2621,36317.0
2015-10-01 14:25:00,38.27,38.3,38.24,38.28,23025.0,25.2621,25.2819,25.2423,25.2687,23025.0
2015-10-01 14:30:00,38.29,38.33,38.27,38.27,39648.0,25.2753,25.3017,25.2621,25.2621,39648.0
2015-10-01 14:35:00,38.26,38.29,38.24,38.29,33189.0,25.2555,25.2753,25.2423,25.2753,33189.0
2015-10-01 14:40:00,38.3,38.33,38.25,38.25,23211.0,25.2819,25.3017,25.2489,25.2489,23211.0
2015-10-01 14:45:00,38.25,38.3,38.25,38.25,28713.0,25.2489,25.2819,25.2489,25.2489,28713.0
2015-10-01 14:50:00,38.25,38.27,38.23,38.27,57722.0,25.2489,25.2621,25.2356,25.2621,57722.0
2015-10-01 14:55:00,38.28,38.35,38.27,38.33,18011.0,25.2687,25.3149,25.2621,25.3017,18011.0
2015-10-01 15:00:00,38.34,38.41,38.33,38.35,26347.0,25.3083,25.3545,25.3017,25.3149,26347.0
2015-10-01 15:05:00,38.34,38.34,38.26,38.28,22310.0,25.3083,25.3083,25.2555,25.2687,22310.0
2015-10-01 15:10:00,38.28,38.32,38.25,38.32,20687.0,25.2687,25.2951,25.2489,25.2951,20687.0
2015-10-01 15:15:00,38.31,38.32,38.25,38.26,39915.0,25.2885,25.2951,25.2489,25.2555,39915.0
2015-10-01 15:20:00,38.25,38.27,38.19,38.19,46882.0,25.2489,25.2621,25.2092,25.2092,46882.0
2015-10-01 15:25:00,38.19,38.21,38.12,38.16,32905.0,25.2092,25.2224,25.163,25.1894,32905.0
2015-10-01 15:30:00,38.15,38.17,38.12,38.15,62316.0,25.1828,25.196,25.163,25.1828,62316.0
2015-10-01 15:35:00,38.15,38.16,38.07,38.07,54137.0,25.1828,25.1894,25.13,25.13,54137.0
2015-10-01 15:40:00,38.07,38.12,38.07,38.11,40043.0,25.13,25.163,25.13,25.1564,40043.0
2015-10-01 15:45:00,38.12,38.19,38.11,38.19,80849.0,25.163,25.2092,25.1564,25.2092,80849.0
2015-10-01 15:50:00,38.19,38.26,38.19,38.25,69101.0,25.2092,25.2555,25.2092,25.2489,69101.0
2015-10-01 15:55:00,38.25,38.36,38.24,38.35,187522.0,25.2489,25.3215,25.2423,25.3149,187522.0
2015-10-02 09:30:00,37.99,38.0,37.68,37.76,69532.0,25.0772,25.0838,24.8726,24.9254,69532.0
2015-10-02 09:35:00,37.8,37.98,37.77,37.93,39017.0,24.9518,25.0706,24.932,25.0376,39017.0
2015-10-02 09:40:00,37.91,37.95,37.86,37.87,26613.0,25.0244,25.0508,24.9914,24.998,26613.0
2015-10-02 09:45:00,37.89,37.89,37.78,37.82,28685.0,25.0112,25.0112,24.9386,24.965,28685.0
2015-10-02 09:50:00,37.8,37.8,37.73,37.8,17872.0,24.9518,24.9518,24.9056,24.9518,17872.0
2015-10-02 09:55:00,37.81,37.91,37.81,37.85,28626.0,24.9584,25.0244,24.9584,24.9848,28626.0
2015-10-02 10:00:00,37.84,37.88,37.79,37.79,42446.0,24.9782,25.0046,24.9452,24.9452,42446.0
2015-10-02 10:05:00,37.78,37.79,37.74,37.78,28473.0,24.9386,24.9452,24.9122,24.9386,28473.0
2015-10-02 10:10:00,37.79,37.85,37.76,37.85,29885.0,24.9452,24.9848,24.9254,24.9848,29885.0
2015-10-02 10:15:00,37.85,37.91,37.82,37.83,53091.0,24.9848,25.0244,24.965,24.9716,53091.0
2015-10-02 10:20:00,37.83,38.0,37.82,37.96,77399.0,24.9716,25.0838,24.965,25.0574,77399.0
2015-10-02 10:25:00,37.97,37.97,37.86,37.87,41570.0,25.064,25.064,24.9914,24.998,41570.0
2015-10-02 10:30:00,37.87,37.91,37.85,37.88,34191.0,24.998,25.0244,24.9848,25.0046,34191.0
2015-10-02 10:35:00,37.87,37.89,37.83,37.87,36127.0,24.998,25.0112,24.9716,24.998,36127.0
2015-10-02 10:40:00,37.86,38.01,37.86,38.0,30859.0,24.9914,25.0904,24.9914,25.0838,30859.0
2015-10-02 10:45:00,37.99,38.06,37.98,38.05,11775.0,25.0772,25.1234,25.0706,25.1168,11775.0
2015-10-02 10:50:00,38.06,38.11,38.05,38.06,15460.0,25.1234,25.1564,25.1168,25.1234,15460.0
2015-10-02 10:55:00,38.06,38.08,38.03,38.06,31577.0,25.1234,25.1366,25.1036,25.1234,31577.0
2015-10-02 11:00:00,38.06,38.08,38.03,38.06,43560.0,25.1234,25.1366,25.1036,25.1234,43560.0
2015-10-02 11:05:00,38.07,38.22,38.06,38.22,26643.0,25.13,25.229,25.1234,25.229,26643.0
2015-10-02 11:10:00,38.23,38.23,38.18,38.2,18625.0,25.2356,25.2356,25.2026,25.2158,18625.0
2015-10-02 11:15:00,38.19,38.2,38.1,38.11,43136.0,25.2092,25.2158,25.1498,25.1564,43136.0
2015-10-02 11:20:00,38.11,38.11,38.01,38.02,32422.0,25.1564,25.1564,25.0904,25.097,32422.0
2015-10-02 11:25:00,38.02,38.1,38.01,38.09,41027.0,25.097,25.1498,25.0904,25.1432,41027.0
2015-10-02 11:30:00,38.1,38.17,38.07,38.16,35051.0,25.1498,25.196,25.13,25.1894,35051.0
2015-10-02 11:35:00,38.16,38.19,38.11,38.12,39445.0,25.1894,25.2092,25.1564,25.163,39445.0
2015-10-02 11:40:00,38.12,38.13,38.09,38.1,14100.0,25.163,25.1696,25.1432,25.1498,14100.0
2015-10-02 11:45:00,38.1,38.13,38.09,38.12,18158.0,25.1498,25.1696,25.1432,25.163,18158.0
2015-10-02 11:50:00,38.1,38.15,38.08,38.15,23416.0,25.1498,25.1828,25.1366,25.1828,23416.0
2015-10-02 11:55:00,38.14,38.18,38.12,38.15,17034.0,25.1762,25.2026,25.163,25.1828,17034.0
2015-10-02 12:00:00,38.14,38.15,38.09,38.09,35870.0,25.1762,25.1828,25.1432,25.1432,35870.0
2015-10-02 12:05:00,38.1,38.18,38.08,38.17,47171.0,25.1498,25.2026,25.1366,25.196,47171.0
2015-10-02 12:10:00,38.17,38.27,38.17,38.26,28174.0,25.196,25.2621,25.196,25.2555,28174.0
2015-10-02 12:15:00,38.26,38.35,38.26,38.33,22551.0,25.2555,25.3149,25.2555,25.3017,22551.0
2015-10-02 12:20:00,38.33,38.35,38.31,38.34,22582.0,25.3017,25.3149,25.2885,25.3083,22582.0
2015-10-02 12:25:00,38.34,38.39,38.34,38.38,30511.0,25.3083,25.3413,25.3083,25.3347,30511.0
2015-10-02 12:30:00,38.38,38.51,38.38,38.39,47863.0,25.3347,25.4205,25.3347,25.3413,47863.0
2015-10-02 12:35:00,38.39,38.42,38.37,38.39,35156.0,25.3413,25.3611,25.3281,25.3413,35156.0
2015-10-02 12:40:00,38.39,38.47,38.38,38.45,21187.0,25.3413,25.3941,25.3347,25.3809,21187.0
2015-10-02 12:45:00,38.46,38.52,38.45,38.48,29728.0,25.3875,25.4271,25.3809,25.4007,29728.0
2015-10-02 12:50:00,38.47,38.54,38.41,38.51,73085.0,25.3941,25.4403,25.3545,25.4205,73085.0
2015-10-02 12:55:00,38.51,38.55,38.49,38.52,29694.0,25.4205,25.4469,25.4073,25.4271,29694.0
2015-10-02 13:00:00,38.52,38.55,38.49,38.52,27324.0,25.4271,25.4469,25.4073,25.4271,27324.0
2015-10-02 13:05:00,38.52,38.54,38.49,38.54,54011.0,25.4271,25.4403,25.4073,25.4403,54011.0
2015-10-02 13:10:00,38.54,38.6,38.53,38.57,62067.0,25.4403,25.4799,25.4337,25.4601,62067.0
2015-10-02 13:15:00,38.57,38.6,38.53,38.54,26181.0,25.4601,25.4799,25.4337,25.4403,26181.0
2015-10-02 13:20:00,38.54,38.54,38.46,38.48,32675.0,25.4403,25.4403,25.3875,25.4007,32675.0
2015-10-02 13:25:00,38.48,38.5,38.47,38.48,18950.0,25.4007,25.4139,25.3941,25.4007,18950.0
2015-10-02 13:30:00,38.48,38.55,38.47,38.55,19138.0,25.4007,25.4469,25.3941,25.4469,19138.0
2015-10-02 13:35:00,38.55,38.61,38.5,38.5,30292.0,25.4469,25.4865,25.4139,25.4139,30292.0
2015-10-02 13:40:00,38.5,38.5,38.44,38.49,34116.0,25.4139,25.4139,25.3743,25.4073,34116.0
2015-10-02 13:45:00,38.48,38.56,38.48,38.55,41132.0,25.4007,25.4535,25.4007,25.4469,41132.0
2015-10-02 13:50:00,38.55,38.56,38.49,38.5,15143.0,25.4469,25.4535,25.4073,25.4139,15143.0
2015-10-02 13:55:00,38.5,38.5,38.44,38.45,36500.0,25.4139,25.4139,25.3743,25.3809,36500.0
2015-10-02 14:00:00,38.45,38.49,38.44,38.48,20881.0,25.3809,25.4073,25.3743,25.4007,20881.0
2015-10-02 14:05:00,38.48,38.55,38.46,38.55,32242.0,25.4007,25.4469,25.3875,25.4469,32242.0
2015-10-02 14:10:00,38.55,38.55,38.45,38.48,32971.0,25.4469,25.4469,25.3809,25.4007,32971.0
2015-10-02 14:15:00,38.48,38.5,38.47,38.48,16187.0,25.4007,25.4139,25.3941,25.4007,16187.0
2015-10-02 14:20:00,38.48,38.54,38.46,38.54,16366.0,25.4007,25.4403,25.3875,25.4403,16366.0
2015-10-02 14:25:00,38.54,38.61,38.53,38.58,54032.0,25.4403,25.4865,25.4337,25.4667,54032.0
2015-10-02 14:30:00,38.59,38.66,38.59,38.64,31852.0,25.4733,25.5195,25.4733,25.5063,31852.0
2015-10-02 14:35:00,38.64,38.67,38.63,38.67,17735.0,25.5063,25.5261,25.4997,25.5261,17735.0
2015-10-02 14:40:00,38.67,38.69,38.63,38.67,29547.0,25.5261,25.5393,25.4997,25.5261,29547.0
2015-10-02 14:45:00,38.68,38.69,38.64,38.65,31027.0,25.5327,25.5393,25.5063,25.5129,31027.0
2015-10-02 14:50:00,38.65,38.67,38.6,38.64,29135.0,25.5129,25.5261,25.4799,25.5063,29135.0
2015-10-02 14:55:00,38.63,38.65,38.57,38.59,41954.0,25.4997,25.5129,25.4601,25.4733,41954.0
2015-10-02 15:00:00,38.59,38.59,38.53,38.57,51409.0,25.4733,25.4733,25.4337,25.4601,51409.0
2015-10-02 15:05:00,38.56,38.63,38.52,38.63,60188.0,25.4535,25.4997,25.4271,25.4997,60188.0
2015-10-02 15:10:00,38.63,38.68,38.61,38.68,40734.0,25.4997,25.5327,25.4865,25.5327,40734.0
2015-10-02 15:15:00,38.68,38.75,38.68,38.74,50981.0,25.5327,25.5789,25.5327,25.5723,50981.0
2015-10-02 15:20:00,38.74,38.79,38.72,38.78,90389.0,25.5723,25.6053,25.5591,25.5987,90389.0
2015-10-02 15:25:00,38.78,38.79,38.75,38.77,74556.0,25.5987,25.6053,25.5789,25.5921,74556.0
2015-10-02 15:30:00,38.77,38.86,38.77,38.85,80352.0,25.5921,25.6515,25.5921,25.6449,80352.0
2015-10-02 15:35:00,38.86,38.92,38.85,38.86,78998.0,25.6515,25.6911,25.6449,25.6515,78998.0
2015-10-02 15:40:00,38.85,38.86,38.76,38.77,74528.0,25.6449,25.6515,25.5855,25.5921,74528.0
2015-10-02 15:45:00,38.77,38.87,38.77,38.87,57120.0,25.5921,25.6581,25.5921,25.6581,57120.0
2015-10-02 15:50:00,38.87,38.87,38.8,38.85,102859.0,25.6581,25.6581,25.6119,25.6449,102859.0
2015-10-02 15:55:00,38.84,38.91,38.82,38.9,150841.0,25.6383,25.6845,25.6251,25.6779,150841.0
2015-10-05 09:30:00,39.13,39.16,38.99,39.06,70095.0,25.8297,25.8495,25.7373,25.7835,70095.0
2015-10-05 09:35:00,39.05,39.17,39.04,39.12,65894.0,25.7769,25.8561,25.7703,25.8231,65894.0
2015-10-05 09:40:00,39.13,39.28,39.11,39.24,32804.0,25.8297,25.9288,25.8165,25.9024,32804.0
2015-10-05 09:45:00,39.22,39.31,39.19,39.28,25812.0,25.8891,25.9486,25.8693,25.9288,25812.0
2015-10-05 09:50:00,39.29,39.38,39.29,39.32,20743.0,25.9354,25.9948,25.9354,25.9552,20743.0
2015-10-05 09:55:00,39.31,39.4,39.3,39.4,12932.0,25.9486,26.008,25.942,26.008,12932.0
2015-10-05 10:00:00,39.4,39.43,39.25,39.27,27097.0,26.008,26.0278,25.909,25.9222,27097.0
2015-10-05 10:05:00,39.27,39.31,39.25,39.26,38649.0,25.9222,25.9486,25.909,25.9156,38649.0
2015-10-05 10:10:00,39.25,39.31,39.24,39.27,71052.0,25.909,25.9486,25.9024,25.9222,71052.0
2015-10-05 10:15:00,39.27,39.37,39.26,39.37,78659.0,25.9222,25.9882,25.9156,25.9882,78659.0
2015-10-05 10:20:00,39.37,39.48,39.37,39.45,80039.0,25.9882,26.0608,25.9882,26.041,80039.0
2015-10-05 10:25:00,39.45,39.53,39.42,39.5,39435.0,26.041,26.0938,26.0212,26.074,39435.0
2015-10-05 10:30:00,39.51,39.53,39.48,39.5,22477.0,26.0806,26.0938,26.0608,26.074,22477.0
2015-10-05 10:35:00,39.49,39.55,39.47,39.52,25382.0,26.0674,26.107,26.0542,26.0872,25382.0
2015-10-05 10:40:00,39.52,39.53,39.4,39.4,38691.0,26.0872,26.0938,26.008,26.008,38691.0
2015-10-05 10:45:00,39.39,39.46,39.36,39.45,11937.0,26.0014,26.0476,25.9816,26.041,11937.0
2015-10-05 10:50:00,39.45,39.52,39.45,39.48,24900.0,26.041,26.0872,26.041,26.0608,24900.0
2015-10-05 10:55:00,39.48,39.51,39.44,39.45,26210.0,26.0608,26.0806,26.0344,26.041,26210.0
2015-10-05 11:00:00,39.45,39.52,39.44,39.52,34993.0,26.041,26.0872,26.0344,26.0872,34993.0
2015-10-05 11:05:00,39.51,39.52,39.47,39.49,32833.0,26.0806,26.0872,26.0542,26.0674,32833.0
2015-10-05 11:10:00,39.49,39.52,39.49,39.51,12699.0,26.0674,26.0872,26.0674,26.0806,12699.0
2015-10-05 11:15:00,39.51,39.51,39.45,39.47,14679.0,26.0806,26.0806,26.041,26.0542,14679.0
2015-10-05 11:20:00,39.47,39.58,39.47,39.58,12821.0,26.0542,26.1268,26.0542,26.1268,12821.0
2015-10-05 11:25:00,39.58,39.61,39.54,39.56,14905.0,26.1268,26.1466,26.1004,26.1136,14905.0
2015-10-05 11:30:00,39.57,39.62,39.53,39.53,17032.0,26.1202,26.1532,26.0938,26.0938,17032.0
2015-10-05 11:35:00,39.53,39.53,39.41,39.41,18267.0,26.0938,26.0938,26.0146,26.0146,18267.0
2015-10-05 11:40:00,39.41,39.49,39.41,39.47,12334.0,26.0146,26.0674,26.0146,26.0542,12334.0
2015-10-05 11:45:00,39.47,39.5,39.45,39.49,12995.0,26.0542,26.074,26.041,26.0674,12995.0
2015-10-05 11:50:00,39.49,39.53,39.48,39.48,12112.0,26.0674,26.0938,26.0608,26.0608,12112.0
2015-10-05 11:55:00,39.48,39.54,39.46,39.54,10825.0,26.0608,26.1004,26.0476,26.1004,10825.0
2015-10-05 12:00:00,39.54,39.58,39.51,39.53,14577.0,26.1004,26.1268,26.0806,26.0938,14577.0
2015-10-05 12:05:00,39.53,39.62,39.52,39.57,25672.0,26.0938,26.1532,26.0872,26.1202,25672.0
2015-10-05 12:10:00,39.57,39.58,39.51,39.54,25886.0,26.1202,26.1268,26.0806,26.1004,25886.0
2015-10-05 12:15:00,39.53,39.65,39.53,39.59,29141.0,26.0938,26.173,26.0938,26.1334,29141.0
2015-10-05 12:20:00,39.59,39.62,39.56,39.59,21542.0,26.1334,26.1532,26.1136,26.1334,21542.0
2015-10-05 12:25:00,39.58,39.62,39.57,39.62,11274.0,26.1268,26.1532,26.1202,26.1532,11274.0
2015-10-05 12:30:00,39.63,39.65,39.61,39.65,9125.0,26.1598,26.173,26.1466,26.173,9125.0
2015-10-05 12:35:00,39.64,39.64,39.59,39.63,18538.0,26.1664,26.1664,26.1334,26.1598,18538.0
2015-10-05 12:40:00,39.62,39.63,39.6,39.63,9718.0,26.1532,26.1598,26.14,26.1598,9718.0
2015-10-05 12:45:00,39.64,39.69,39.61,39.69,13097.0,26.1664,26.1994,26.1466,26.1994,13097.0
2015-10-05 12:50:00,39.69,39.7,39.61,39.65,18594.0,26.1994,26.206,26.1466,26.173,18594.0
2015-10-05 12:55:00,39.65,39.7,39.64,39.7,11073.0,26.173,26.206,26.1664,26.206,11073.0
2015-10-05 13:00:00,39.7,39.72,39.65,39.72,15115.0,26.206,26.2192,26.173,26.2192,15115.0
2015-10-05 13:05:00,39.72,39.73,39.64,39.64,26358.0,26.2192,26.2258,26.1664,26.1664,26358.0
2015-10-05 13:10:00,39.64,39.68,39.64,39.66,18066.0,26.1664,26.1928,26.1664,26.1796,18066.0
2015-10-05 13:15:00,39.67,39.71,39.67,39.7,12558.0,26.1862,26.2126,26.1862,26.206,12558.0
2015-10-05 13:20:00,39.7,39.74,39.69,39.73,14802.0,26.206,26.2324,26.1994,26.2258,14802.0
2015-10-05 13:25:00,39.73,39.74,39.7,39.7,6967.0,26.2258,26.2324,26.206,26.206,6967.0
2015-10-05 13:30:00,39.69,39.7,39.61,39.63,15361.0,26.1994,26.206,26.1466,26.1598,15361.0
2015-10-05 13:35:00,39.63,39.63,39.6,39.63,8848.0,26.1598,26.1598,26.14,26.1598,8848.0
2015-10-05 13:40:00,39.63,39.64,39.57,39.59,11826.0,26.1598,26.1664,26.1202,26.1334,11826.0
2015-10-05 13:45:00,39.6,39.66,39.59,39.65,14834.0,26.14,26.1796,26.1334,26.173,14834.0
2015-10-05 13:50:00,39.64,39.65,39.59,39.62,20207.0,26.1664,26.173,26.1334,26.1532,20207.0
2015-10-05 13:55:00,39.63,39.65,39.61,39.64,17004.0,26.1598,26.173,26.1466,26.1664,17004.0
2015-10-05 14:00:00,39.64,39.65,39.59,39.6,19643.0,26.1664,26.173,26.1334,26.14,19643.0
2015-10-05 14:05:00,39.59,39.65,39.58,39.65,20186.0,26.1334,26.173,26.1268,26.173,20186.0
2015-10-05 14:10:00,39.65,39.68,39.63,39.65,9534.0,26.173,26.1928,26.1598,26.173,9534.0
2015-10-05 14:15:00,39.65,39.68,39.65,39.65,16690.0,26.173,26.1928,26.173,26.173,16690.0
2015-10-05 14:20:00,39.66,39.67,39.64,39.65,17127.0,26.1796,26.1862,26.1664,26.173,17127.0
2015-10-05 14:25:00,39.65,39.7,39.65,39.67,15891.0,26.173,26.206,26.173,26.1862,15891.0
2015-10-05 14:30:00,39.68,39.7,39.67,39.68,22600.0,26.1928,26.206,26.1862,26.1928,22600.0
2015-10-05 14:35:00,39.67,39.69,39.66,39.67,14099.0,26.1862,26.1994,26.1796,26.1862,14099.0
2015-10-05 14:40:00,39.68,39.75,39.68,39.69,25979.0,26.1928,26.239,26.1928,26.1994,25979.0
2015-10-05 14:45:00,39.68,39.69,39.64,39.64,17327.0,26.1928,26.1994,26.1664,26.1664,17327.0
2015-10-05 14:50:00,39.64,39.68,39.62,39.66,35749.0,26.1664,26.1928,26.1532,26.1796,35749.0
2015-10-05 14:55:00,39.65,39.69,39.64,39.68,19340.0,26.173,26.1994,26.1664,26.1928,19340.0
2015-10-05 15:00:00,39.68,39.72,39.67,39.69,30594.0,26.1928,26.2192,26.1862,26.1994,30594.0
2015-10-05 15:05:00,39.69,39.7,39.66,39.7,22038.0,26.1994,26.206,26.1796,26.206,22038.0
2015-10-05 15:10:00,39.7,39.71,39.65,39.67,25585.0,26.206,26.2126,26.173,26.1862,25585.0
2015-10-05 15:15:00,39.67,39.7,39.61,39.61,25752.0,26.1862,26.206,26.1466,26.1466,25752.0
2015-10-05 15:20:00,39.62,39.68,39.61,39.64,35171.0,26.1532,26.1928,26.1466,26.1664,35171.0
2015-10-05 15:25:00,39.64,39.66,39.63,39.64,19756.0,26.1664,26.1796,26.1598,26.1664,19756.0
2015-10-05 15:30:00,39.64,39.69,39.63,39.65,70448.0,26.1664,26.1994,26.1598,26.173,70448.0
2015-10-05 15:35:00,39.65,39.67,39.63,39.64,28892.0,26.173,26.1862,26.1598,26.1664,28892.0
2015-10-05 15:40:00,39.63,39.67,39.63,39.67,23951.0,26.1598,26.1862,26.1598,26.1862,23951.0
2015-10-05 15:45:00,39.67,39.75,39.67,39.75,52929.0,26.1862,26.239,26.1862,26.239,52929.0
2015-10-05 15:50:00,39.75,39.76,39.71,39.74,76169.0,26.239,26.2456,26.2126,26.2324,76169.0
2015-10-05 15:55:00,39.74,39.78,39.71,39.74,149587.0,26.2324,26.2588,26.2126,26.2324,149587.0
2015-10-06 09:30:00,39.77,39.79,39.65,39.65,51741.0,26.2522,26.2654,26.173,26.173,51741.0
2015-10-06 09:35:00,39.65,39.69,39.57,39.65,80848.0,26.173,26.1994,26.1202,26.173,80848.0
2015-10-06 09:40:00,39.64,39.79,39.62,39.73,42932.0,26.1664,26.2654,26.1532,26.2258,42932.0
2015-10-06 09:45:00,39.74,39.78,39.7,39.72,37222.0,26.2324,26.2588,26.206,26.2192,37222.0
2015-10-06 09:50:00,39.72,39.85,39.71,39.83,60433.0,26.2192,26.305,26.2126,26.2918,60433.0
2015-10-06 09:55:00,39.84,39.98,39.81,39.96,30944.0,26.2984,26.3908,26.2786,26.3776,30944.0
2015-10-06 10:00:00,39.96,39.96,39.86,39.9,22306.0,26.3776,26.3776,26.3116,26.338,22306.0
2015-10-06 10:05:00,39.9,39.9,39.84,39.85,46635.0,26.338,26.338,26.2984,26.305,46635.0
2015-10-06 10:10:00,39.86,39.88,39.81,39.83,50156.0,26.3116,26.3248,26.2786,26.2918,50156.0
2015-10-06 10:15:00,39.82,39.83,39.73,39.74,17026.0,26.2852,26.2918,26.2258,26.2324,17026.0
2015-10-06 10:20:00,39.74,39.75,39.69,39.73,23255.0,26.2324,26.239,26.1994,26.2258,23255.0
2015-10-06 10:25:00,39.73,39.79,39.68,39.71,30132.0,26.2258,26.2654,26.1928,26.2126,30132.0
2015-10-06 10:30:00,39.71,39.79,39.71,39.78,36105.0,26.2126,26.2654,26.2126,26.2588,36105.0
2015-10-06 10:35:00,39.78,39.87,39.74,39.83,37862.0,26.2588,26.3182,26.2324,26.2918,37862.0
2015-10-06 10:40:00,39.83,39.9,39.83,39.9,29610.0,26.2918,26.338,26.2918,26.338,29610.0
2015-10-06 10:45:00,39.9,39.9,39.82,39.82,28025.0,26.338,26.338,26.2852,26.2852,28025.0
2015-10-06 10:50:00,39.82,39.85,39.77,39.81,21766.0,26.2852,26.305,26.2522,26.2786,21766.0
2015-10-06 10:55:00,39.8,39.85,39.77,39.85,16700.0,26.272,26.305,26.2522,26.305,16700.0
2015-10-06 11:00:00,39.85,39.92,39.85,39.87,33453.0,26.305,26.3512,26.305,26.3182,33453.0
2015-10-06 11:05:00,39.88,39.96,39.86,39.91,21634.0,26.3248,26.3776,26.3116,26.3446,21634.0
2015-10-06 11:10:00,39.91,39.93,39.87,39.92,20980.0,26.3446,26.3578,26.3182,26.3512,20980.0
2015-10-06 11:15:00,39.93,39.95,39.9,39.93,96855.0,26.3578,26.371,26.338,26.3578,96855.0
2015-10-06 11:20:00,39.94,40.01,39.92,39.95,42452.0,26.3644,26.4106,26.3512,26.371,42452.0
2015-10-06 11:25:00,39.95,40.0,39.93,39.97,36724.0,26.371,26.404,26.3578,26.3842,36724.0
2015-10-06 11:30:00,39.97,39.97,39.89,39.91,32325.0,26.3842,26.3842,26.3314,26.3446,32325.0
2015-10-06 11:35:00,39.92,39.95,39.82,39.82,29701.0,26.3512,26.371,26.2852,26.2852,29701.0
2015-10-06 11:40:00,39.81,39.89,39.8,39.83,17648.0,26.2786,26.3314,26.272,26.2918,17648.0
2015-10-06 11:45:00,39.82,39.83,39.76,39.77,31064.0,26.2852,26.2918,26.2456,26.2522,31064.0
2015-10-06 11:50:00,39.78,39.83,39.75,39.82,21734.0,26.2588,26.2918,26.239,26.2852,21734.0
2015-10-06 11:55:00,39.82,39.84,39.7,39.75,54914.0,26.2852,26.2984,26.206,26.239,54914.0
2015-10-06 12:00:00,39.76,39.77,39.71,39.75,75222.0,26.2456,26.2522,26.2126,26.239,75222.0
2015-10-06 12:05:00,39.75,39.78,39.71,39.75,44341.0,26.239,26.2588,26.2126,26.239,44341.0
2015-10-06 12:10:00,39.76,39.79,39.74,39.77,26249.0,26.2456,26.2654,26.2324,26.2522,26249.0
2015-10-06 12:15:00,39.78,39.79,39.71,39.72,25492.0,26.2588,26.2654,26.2126,26.2192,25492.0
2015-10-06 12:20:00,39.71,39.75,39.68,39.68,33947.0,26.2126,26.239,26.1928,26.1928,33947.0
2015-10-06 12:25:00,39.67,39.69,39.61,39.63,35503.0,26.1862,26.1994,26.1466,26.1598,35503.0
2015-10-06 12:30:00,39.62,39.63,39.52,39.54,34902.0,26.1532,26.1598,26.0872,26.1004,34902.0
2015-10-06 12:35:00,39.53,39.59,39.52,39.59,24058.0,26.0938,26.1334,26.0872,26.1334,24058.0
2015-10-06 12:40:00,39.58,39.59,39.52,39.55,38423.0,26.1268,26.1334,26.0872,26.107,38423.0
2015-10-06 12:45:00,39.55,39.61,39.54,39.57,33848.0,26.107,26.1466,26.1004,26.1202,33848.0
2015-10-06 12:50:00,39.57,39.59,39.56,39.57,17850.0,26.1202,26.1334,26.1136,26.1202,17850.0
2015-10-06 12:55:00,39.57,39.65,39.56,39.65,29307.0,26.1202,26.173,26.1136,26.173,29307.0
2015-10-06 13:00:00,39.66,39.69,39.65,39.66,39180.0,26.1796,26.1994,26.173,26.1796,39180.0
2015-10-06 13:05:00,39.66,39.68,39.65,39.67,17421.0,26.1796,26.1928,26.173,26.1862,17421.0
2015-10-06 13:10:00,39.67,39.77,39.67,39.76,24893.0,26.1862,26.2522,26.1862,26.2456,24893.0
2015-10-06 13:15:00,39.76,39.81,39.73,39.81,25552.0,26.2456,26.2786,26.2258,26.2786,25552.0
2015-10-06 13:20:00,39.81,39.84,39.8,39.82,17454.0,26.2786,26.2984,26.272,26.2852,17454.0
2015-10-06 13:25:00,39.82,39.86,39.81,39.83,19310.0,26.2852,26.3116,26.2786,26.2918,19310.0
2015-10-06 13:30:00,39.83,39.83,39.78,39.78,18922.0,26.2918,26.2918,26.2588,26.2588,18922.0
2015-10-06 13:35:00,39.78,39.79,39.75,39.77,22828.0,26.2588,26.2654,26.239,26.2522,22828.0
2015-10-06 13:40:00,39.77,39.78,39.72,39.76,20044.0,26.2522,26.2588,26.2192,26.2456,20044.0
2015-10-06 13:45:00,39.76,39.79,39.7,39.79,39773.0,26.2456,26.2654,26.206,26.2654,39773.0
2015-10-06 13:50:00,39.79,39.79,39.71,39.76,30033.0,26.2654,26.2654,26.2126,26.2456,30033.0
2015-10-06 13:55:00,39.77,39.84,39.73,39.8,23997.0,26.2522,26.2984,26.2258,26.272,23997.0
2015-10-06 14:00:00,39.8,39.84,39.78,39.81,15704.0,26.272,26.2984,26.2588,26.2786,15704.0
2015-10-06 14:05:00,39.81,39.82,39.75,39.77,35935.0,26.2786,26.2852,26.239,26.2522,35935.0
2015-10-06 14:10:00,39.77,39.87,39.75,39.86,31213.0,26.2522,26.3182,26.239,26.3116,31213.0
2015-10-06 14:15:00,39.86,39.95,39.86,39.94,34476.0,26.3116,26.371,26.3116,26.3644,34476.0
2015-10-06 14:20:00,39.93,39.97,39.89,39.94,25153.0,26.3578,26.3842,26.3314,26.3644,25153.0
2015-10-06 14:25:00,39.94,39.99,39.9,39.99,18706.0,26.3644,26.3974,26.338,26.3974,18706.0
2015-10-06 14:30:00,39.99,39.99,39.91,39.96,39122.0,26.3974,26.3974,26.3446,26.3776,39122.0
2015-10-06 14:35:00,39.96,39.98,39.95,39.97,25067.0,26.3776,26.3908,26.371,26.3842,25067.0
2015-10-06 14:40:00,39.96,39.97,39.91,39.92,33073.0,26.3776,26.3842,26.3446,26.3512,33073.0
2015-10-06 14:45:00,39.91,39.92,39.86,39.92,28074.0,26.3446,26.3512,26.3116,26.3512,28074.0
2015-10-06 14:50:00,39.91,39.94,39.88,39.91,61757.0,26.3446,26.3644,26.3248,26.3446,61757.0
2015-10-06 14:55:00,39.92,39.92,39.81,39.82,29667.0,26.3512,26.3512,26.2786,26.2852,29667.0
2015-10-06 15:00:00,39.81,39.87,39.77,39.84,29699.0,26.2786,26.3182,26.2522,26.2984,29699.0
2015-10-06 15:05:00,39.85,39.88,39.81,39.85,41022.0,26.305,26.3248,26.2786,26.305,41022.0
2015-10-06 15:10:00,39.84,39.84,39.78,39.81,29452.0,26.2984,26.2984,26.2588,26.2786,29452.0
2015-10-06 15:15:00,39.8,39.89,39.78,39.88,62796.0,26.272,26.3314,26.2588,26.3248,62796.0
2015-10-06 15:20:00,39.88,39.92,39.84,39.9,47408.0,26.3248,26.3512,26.2984,26.338,47408.0
2015-10-06 15:25:00,39.89,39.92,39.87,39.9,52576.0,26.3314,26.3512,26.3182,26.338,52576.0
2015-10-06 15:30:00,39.9,39.96,39.88,39.89,62660.0,26.338,26.3776,26.3248,26.3314,62660.0
2015-10-06 15:35:00,39.89,39.9,39.85,39.86,66694.0,26.3314,26.338,26.305,26.3116,66694.0
2015-10-06 15:40:00,39.85,39.86,39.81,39.82,80901.0,26.305,26.3116,26.2786,26.2852,80901.0
2015-10-06 15:45:00,39.81,39.83,39.79,39.83,85914.0,26.2786,26.2918,26.2654,26.2918,85914.0
2015-10-06 15:50:00,39.83,39.83,39.8,39.82,67868.0,26.2918,26.2918,26.272,26.2852,67868.0
2015-10-06 15:55:00,39.81,39.86,39.77,39.85,246493.0,26.2786,26.3116,26.2522,26.305,246493.0
2015-10-07 09:30:00,40.43,40.43,39.99,40.05,63791.0,26.6879,26.6879,26.3974,26.437,63791.0
2015-10-07 09:35:00,40.13,40.32,39.96,40.26,132767.0,26.4898,26.6153,26.3776,26.5757,132767.0
2015-10-07 09:40:00,40.25,40.26,40.07,40.22,31641.0,26.5691,26.5757,26.4502,26.5492,31641.0
2015-10-07 09:45:00,40.22,40.22,40.11,40.17,34424.0,26.5492,26.5492,26.4766,26.5162,34424.0
2015-10-07 09:50:00,40.18,40.26,40.15,40.19,25710.0,26.5228,26.5757,26.503,26.5294,25710.0
2015-10-07 09:55:00,40.21,40.29,40.19,40.2,26237.0,26.5426,26.5955,26.5294,26.536,26237.0
2015-10-07 10:00:00,40.2,40.25,40.2,40.23,39150.0,26.536,26.5691,26.536,26.5559,39150.0
2015-10-07 10:05:00,40.22,40.24,40.14,40.18,33662.0,26.5492,26.5625,26.4964,26.5228,33662.0
2015-10-07 10:10:00,40.19,40.19,40.1,40.16,73369.0,26.5294,26.5294,26.47,26.5096,73369.0
2015-10-07 10:15:00,40.16,40.29,40.15,40.24,27700.0,26.5096,26.5955,26.503,26.5625,27700.0
2015-10-07 10:20:00,40.24,40.37,40.23,40.35,16837.0,26.5625,26.6483,26.5559,26.6351,16837.0
2015-10-07 10:25:00,40.37,40.38,40.29,40.38,49918.0,26.6483,26.6549,26.5955,26.6549,49918.0
2015-10-07 10:30:00,40.38,40.38,40.26,40.27,26690.0,26.6549,26.6549,26.5757,26.5823,26690.0
2015-10-07 10:35:00,40.26,40.31,40.21,40.27,15316.0,26.5757,26.6087,26.5426,26.5823,15316.0
2015-10-07 10:40:00,40.25,40.25,40.11,40.14,21685.0,26.5691,26.5691,26.4766,26.4964,21685.0
2015-10-07 10:45:00,40.13,40.16,40.05,40.08,36640.0,26.4898,26.5096,26.437,26.4568,36640.0
2015-10-07 10:50:00,40.08,40.17,40.06,40.16,18441.0,26.4568,26.5162,26.4436,26.5096,18441.0
2015-10-07 10:55:00,40.16,40.2,40.12,40.2,14448.0,26.5096,26.536,26.4832,26.536,14448.0
2015-10-07 11:00:00,40.19,40.2,40.14,40.17,25695.0,26.5294,26.536,26.4964,26.5162,25695.0
2015-10-07 11:05:00,40.17,40.17,40.03,40.1,28495.0,26.5162,26.5162,26.4238,26.47,28495.0
2015-10-07 11:10:00,40.09,40.09,39.99,40.0,18909.0,26.4634,26.4634,26.3974,26.404,18909.0
2015-10-07 11:15:00,40.0,40.03,39.96,39.98,22833.0,26.404,26.4238,26.3776,26.3908,22833.0
2015-10-07 11:20:00,39.98,39.99,39.9,39.9,28174.0,26.3908,26.3974,26.338,26.338,28174.0
2015-10-07 11:25:00,39.88,39.89,39.81,39.84,15948.0,26.3248,26.3314,26.2786,26.2984,15948.0
2015-10-07 11:30:00,39.84,39.95,39.81,39.95,25313.0,26.2984,26.371,26.2786,26.371,25313.0
2015-10-07 11:35:00,39.96,40.02,39.9,39.99,33658.0,26.3776,26.4172,26.338,26.3974,33658.0
2015-10-07 11:40:00,39.98,39.99,39.87,39.89,34237.0,26.3908,26.3974,26.3182,26.3314,34237.0
2015-10-07 11:45:00,39.89,39.93,39.86,39.88,21853.0,26.3314,26.3578,26.3116,26.3248,21853.0
2015-10-07 11:50:00,39.88,39.92,39.87,39.92,16237.0,26.3248,26.3512,26.3182,26.3512,16237.0
2015-10-07 11:55:00,39.92,40.0,39.92,39.96,25486.0,26.3512,26.404,26.3512,26.3776,25486.0
2015-10-07 12:00:00,39.96,39.99,39.92,39.94,14473.0,26.3776,26.3974,26.3512,26.3644,14473.0
2015-10-07 12:05:00,39.93,39.96,39.9,39.93,15869.0,26.3578,26.3776,26.338,26.3578,15869.0
2015-10-07 12:10:00,39.93,40.01,39.92,39.95,20639.0,26.3578,26.4106,26.3512,26.371,20639.0
2015-10-07 12:15:00,39.96,40.01,39.93,40.01,13266.0,26.3776,26.4106,26.3578,26.4106,13266.0
2015-10-07 12:20:00,40.0,40.0,39.89,39.89,15412.0,26.404,26.404,26.3314,26.3314,15412.0
2015-10-07 12:25:00,39.88,39.88,39.8,39.83,22514.0,26.3248,26.3248,26.272,26.2918,22514.0
2015-10-07 12:30:00,39.84,39.88,39.83,39.85,15327.0,26.2984,26.3248,26.2918,26.305,15327.0
2015-10-07 12:35:00,39.84,39.86,39.79,39.82,30052.0,26.2984,26.3116,26.2654,26.2852,30052.0
2015-10-07 12:40:00,39.81,39.94,39.79,39.94,15955.0,26.2786,26.3644,26.2654,26.3644,15955.0
2015-10-07 12:45:00,39.94,39.94,39.87,39.9,9625.0,26.3644,26.3644,26.3182,26.338,9625.0
2015-10-07 12:50:00,39.9,39.91,39.84,39.86,14360.0,26.338,26.3446,26.2984,26.3116,14360.0
2015-10-07 12:55:00,39.87,39.9,39.84,39.85,10067.0,26.3182,26.338,26.2984,26.305,10067.0
2015-10-07 13:00:00,39.86,39.9,39.85,39.86,9663.0,26.3116,26.338,26.305,26.3116,9663.0
2015-10-07 13:05:00,39.87,39.98,39.87,39.98,17920.0,26.3182,26.3908,26.3182,26.3908,17920.0
2015-10-07 13:10:00,39.99,40.05,39.99,40.05,10571.0,26.3974,26.437,26.3974,26.437,10571.0
2015-10-07 13:15:00,40.05,40.07,40.02,40.02,6794.0,26.437,26.4502,26.4172,26.4172,6794.0
2015-10-07 13:20:00,40.03,40.11,40.03,40.1,19487.0,26.4238,26.4766,26.4238,26.47,19487.0
2015-10-07 13:25:00,40.1,40.15,40.1,40.12,17313.0,26.47,26.503,26.47,26.4832,17313.0
2015-10-07 13:30:00,40.13,40.26,40.13,40.23,27551.0,26.4898,26.5757,26.4898,26.5559,27551.0
2015-10-07 13:35:00,40.25,40.29,40.25,40.27,36299.0,26.5691,26.5955,26.5691,26.5823,36299.0
2015-10-07 13:40:00,40.28,40.29,40.24,40.28,17782.0,26.5889,26.5955,26.5625,26.5889,17782.0
2015-10-07 13:45:00,40.28,40.28,40.24,40.24,16618.0,26.5889,26.5889,26.5625,26.5625,16618.0
2015-10-07 13:50:00,40.23,40.23,40.18,40.19,11662.0,26.5559,26.5559,26.5228,26.5294,11662.0
2015-10-07 13:55:00,40.2,40.23,40.17,40.17,25337.0,26.536,26.5559,26.5162,26.5162,25337.0
2015-10-07 14:00:00,40.18,40.23,40.17,40.23,42428.0,26.5228,26.5559,26.5162,26.5559,42428.0
2015-10-07 14:05:00,40.23,40.24,40.21,40.24,14622.0,26.5559,26.5625,26.5426,26.5625,14622.0
2015-10-07 14:10:00,40.24,40.24,40.18,40.19,41027.0,26.5625,26.5625,26.5228,26.5294,41027.0
2015-10-07 14:15:00,40.2,40.25,40.19,40.22,12620.0,26.536,26.5691,26.5294,26.5492,12620.0
2015-10-07 14:20:00,40.21,40.22,40.13,40.16,13192.0,26.5426,26.5492,26.4898,26.5096,13192.0
2015-10-07 14:25:00,40.17,40.17,40.13,40.14,12535.0,26.5162,26.5162,26.4898,26.4964,12535.0
2015-10-07 14:30:00,40.15,40.2,40.09,40.09,23605.0,26.503,26.536,26.4634,26.4634,23605.0
2015-10-07 14:35:00,40.09,40.14,40.08,40.12,17828.0,26.4634,26.4964,26.4568,26.4832,17828.0
2015-10-07 14:40:00,40.12,40.18,40.12,40.13,16325.0,26.4832,26.5228,26.4832,26.4898,16325.0
2015-10-07 14:45:00,40.12,40.13,40.08,40.09,13937.0,26.4832,26.4898,26.4568,26.4634,13937.0
2015-10-07 14:50:00,40.09,40.11,40.07,40.11,15480.0,26.4634,26.4766,26.4502,26.4766,15480.0
2015-10-07 14:55:00,40.11,40.13,40.08,40.08,13011.0,26.4766,26.4898,26.4568,26.4568,13011.0
2015-10-07 15:00:00,40.09,40.1,40.07,40.09,21193.0,26.4634,26.47,26.4502,26.4634,21193.0
2015-10-07 15:05:00,40.09,40.1,40.05,40.05,20838.0,26.4634,26.47,26.437,26.437,20838.0
2015-10-07 15:10:00,40.06,40.12,40.06,40.09,19866.0,26.4436,26.4832,26.4436,26.4634,19866.0
2015-10-07 15:15:00,40.09,40.16,40.05,40.12,36408.0,26.4634,26.5096,26.437,26.4832,36408.0
2015-10-07 15:20:00,40.12,40.12,40.08,40.11,19272.0,26.4832,26.4832,26.4568,26.4766,19272.0
2015-10-07 15:25:00,40.11,40.12,40.07,40.09,19920.0,26.4766,26.4832,26.4502,26.4634,19920.0
2015-10-07 15:30:00,40.09,40.13,40.08,40.11,18824.0,26.4634,26.4898,26.4568,26.4766,18824.0
2015-10-07 15:35:00,40.12,40.16,40.11,40.16,26355.0,26.4832,26.5096,26.4766,26.5096,26355.0
2015-10-07 15:40:00,40.15,40.19,40.14,40.19,25148.0,26.503,26.5294,26.4964,26.5294,25148.0
2015-10-07 15:45:00,40.2,40.21,40.14,40.18,39953.0,26.536,26.5426,26.4964,26.5228,39953.0
2015-10-07 15:50:00,40.19,40.24,40.17,40.24,38378.0,26.5294,26.5625,26.5162,26.5625,38378.0
2015-10-07 15:55:00,40.24,40.28,40.23,40.27,88188.0,26.5625,26.5889,26.5559,26.5823,88188.0
2015-10-08 09:30:00,40.3,40.39,40.23,40.37,37144.0,26.6021,26.6615,26.5559,26.6483,37144.0
2015-10-08 09:35:00,40.35,40.4,40.2,40.23,15617.0,26.6351,26.6681,26.536,26.5559,15617.0
2015-10-08 09:40:00,40.22,40.32,40.22,40.28,7205.0,26.5492,26.6153,26.5492,26.5889,7205.0
2015-10-08 09:45:00,40.3,40.42,40.3,40.42,14717.0,26.6021,26.6813,26.6021,26.6813,14717.0
2015-10-08 09:50:00,40.42,40.45,40.38,40.44,19447.0,26.6813,26.7011,26.6549,26.6945,19447.0
2015-10-08 09:55:00,40.45,40.5,40.4,40.41,18860.0,26.7011,26.7341,26.6681,26.6747,18860.0
2015-10-08 10:00:00,40.43,40.51,40.31,40.4,69332.0,26.6879,26.7407,26.6087,26.6681,69332.0
2015-10-08 10:05:00,40.39,40.5,40.36,40.47,24963.0,26.6615,26.7341,26.6417,26.7143,24963.0
2015-10-08 10:10:00,40.47,40.56,40.43,40.52,21483.0,26.7143,26.7737,26.6879,26.7473,21483.0
2015-10-08 10:15:00,40.51,40.52,40.47,40.48,27297.0,26.7407,26.7473,26.7143,26.7209,27297.0
2015-10-08 10:20:00,40.47,40.53,40.45,40.52,20441.0,26.7143,26.7539,26.7011,26.7473,20441.0
2015-10-08 10:25:00,40.53,40.57,40.47,40.47,79416.0,26.7539,26.7803,26.7143,26.7143,79416.0
2015-10-08 10:30:00,40.48,40.54,40.47,40.53,28204.0,26.7209,26.7605,26.7143,26.7539,28204.0
2015-10-08 10:35:00,40.54,40.7,40.54,40.7,34013.0,26.7605,26.8661,26.7605,26.8661,34013.0
2015-10-08 10:40:00,40.7,40.71,40.56,40.56,30011.0,26.8661,26.8727,26.7737,26.7737,30011.0
2015-10-08 10:45:00,40.57,40.61,40.49,40.51,28197.0,26.7803,26.8067,26.7275,26.7407,28197.0
2015-10-08 10:50:00,40.51,40.54,40.49,40.52,20336.0,26.7407,26.7605,26.7275,26.7473,20336.0
2015-10-08 10:55:00,40.52,40.56,40.5,40.55,36549.0,26.7473,26.7737,26.7341,26.7671,36549.0
2015-10-08 11:00:00,40.55,40.59,40.48,40.48,38340.0,26.7671,26.7935,26.7209,26.7209,38340.0
2015-10-08 11:05:00,40.48,40.54,40.45,40.49,80501.0,26.7209,26.7605,26.7011,26.7275,80501.0
2015-10-08 11:10:00,40.49,40.54,40.48,40.52,56661.0,26.7275,26.7605,26.7209,26.7473,56661.0
2015-10-08 11:15:00,40.51,40.56,40.48,40.56,27311.0,26.7407,26.7737,26.7209,26.7737,27311.0
2015-10-08 11:20:00,40.56,40.66,40.56,40.61,27722.0,26.7737,26.8397,26.7737,26.8067,27722.0
2015-10-08 11:25:00,40.63,40.76,40.63,40.73,28028.0,26.8199,26.9057,26.8199,26.8859,28028.0
2015-10-08 11:30:00,40.74,40.77,40.73,40.76,32400.0,26.8925,26.9123,26.8859,26.9057,32400.0
2015-10-08 11:35:00,40.76,40.76,40.7,40.71,19964.0,26.9057,26.9057,26.8661,26.8727,19964.0
2015-10-08 11:40:00,40.71,40.75,40.7,40.73,23020.0,26.8727,26.8991,26.8661,26.8859,23020.0
2015-10-08 11:45:00,40.72,40.74,40.67,40.69,24751.0,26.8793,26.8925,26.8463,26.8595,24751.0
2015-10-08 11:50:00,40.7,40.74,40.67,40.67,17282.0,26.8661,26.8925,26.8463,26.8463,17282.0
2015-10-08 11:55:00,40.68,40.73,40.67,40.72,16088.0,26.8529,26.8859,26.8463,26.8793,16088.0
2015-10-08 12:00:00,40.72,40.75,40.69,40.75,19027.0,26.8793,26.8991,26.8595,26.8991,19027.0
2015-10-08 12:05:00,40.76,40.77,40.68,40.7,22511.0,26.9057,26.9123,26.8529,26.8661,22511.0
2015-10-08 12:10:00,40.69,40.74,40.67,40.73,24536.0,26.8595,26.8925,26.8463,26.8859,24536.0
2015-10-08 12:15:00,40.73,40.77,40.71,40.71,21064.0,26.8859,26.9123,26.8727,26.8727,21064.0
2015-10-08 12:20:00,40.72,40.75,40.7,40.74,14981.0,26.8793,26.8991,26.8661,26.8925,14981.0
2015-10-08 12:25:00,40.74,40.76,40.69,40.72,20546.0,26.8925,26.9057,26.8595,26.8793,20546.0
2015-10-08 12:30:00,40.71,40.76,40.7,40.74,15896.0,26.8727,26.9057,26.8661,26.8925,15896.0
2015-10-08 12:35:00,40.73,40.75,40.7,40.72,18500.0,26.8859,26.8991,26.8661,26.8793,18500.0
2015-10-08 12:40:00,40.72,40.79,40.72,40.73,21324.0,26.8793,26.9255,26.8793,26.8859,21324.0
2015-10-08 12:45:00,40.74,40.74,40.6,40.6,24260.0,26.8925,26.8925,26.8001,26.8001,24260.0
2015-10-08 12:50:00,40.6,40.63,40.57,40.63,15932.0,26.8001,26.8199,26.7803,26.8199,15932.0
2015-10-08 12:55:00,40.63,40.68,40.6,40.67,26170.0,26.8199,26.8529,26.8001,26.8463,26170.0
2015-10-08 13:00:00,40.67,40.69,40.63,40.63,24086.0,26.8463,26.8595,26.8199,26.8199,24086.0
2015-10-08 13:05:00,40.64,40.75,40.64,40.71,24999.0,26.8265,26.8991,26.8265,26.8727,24999.0
2015-10-08 13:10:00,40.71,40.73,40.69,40.7,20296.0,26.8727,26.8859,26.8595,26.8661,20296.0
2015-10-08 13:15:00,40.69,40.73,40.69,40.73,15616.0,26.8595,26.8859,26.8595,26.8859,15616.0
2015-10-08 13:20:00,40.73,40.75,40.71,40.73,23483.0,26.8859,26.8991,26.8727,26.8859,23483.0
2015-10-08 13:25:00,40.73,40.74,40.68,40.68,29647.0,26.8859,26.8925,26.8529,26.8529,29647.0
2015-10-08 13:30:00,40.68,40.77,40.68,40.75,16331.0,26.8529,26.9123,26.8529,26.8991,16331.0
2015-10-08 13:35:00,40.75,40.76,40.72,40.75,21848.0,26.8991,26.9057,26.8793,26.8991,21848.0
2015-10-08 13:40:00,40.75,40.81,40.72,40.79,32212.0,26.8991,26.9387,26.8793,26.9255,32212.0
2015-10-08 13:45:00,40.79,40.81,40.77,40.79,23138.0,26.9255,26.9387,26.9123,26.9255,23138.0
2015-10-08 13:50:00,40.79,40.81,40.76,40.77,32661.0,26.9255,26.9387,26.9057,26.9123,32661.0
2015-10-08 13:55:00,40.77,40.86,40.77,40.86,24433.0,26.9123,26.9717,26.9123,26.9717,24433.0
2015-10-08 14:00:00,40.85,41.02,40.84,40.94,62846.0,26.9651,27.0773,26.9585,27.0245,62846.0
2015-10-08 14:05:00,40.94,40.94,40.78,40.88,41896.0,27.0245,27.0245,26.9189,26.9849,41896.0
2015-10-08 14:10:00,40.88,41.03,40.87,41.0,50554.0,26.9849,27.0839,26.9783,27.0641,50554.0
2015-10-08 14:15:00,41.02,41.02,40.91,40.94,23689.0,27.0773,27.0773,27.0047,27.0245,23689.0
2015-10-08 14:20:00,40.93,40.98,40.88,40.97,24293.0,27.0179,27.0509,26.9849,27.0443,24293.0
2015-10-08 14:25:00,40.97,40.99,40.9,40.97,25791.0,27.0443,27.0575,26.9981,27.0443,25791.0
2015-10-08 14:30:00,40.97,41.06,40.96,41.05,31847.0,27.0443,27.1037,27.0377,27.0971,31847.0
2015-10-08 14:35:00,41.06,41.07,41.01,41.05,19785.0,27.1037,27.1103,27.0707,27.0971,19785.0
2015-10-08 14:40:00,41.05,41.1,41.0,41.02,35551.0,27.0971,27.1301,27.0641,27.0773,35551.0
2015-10-08 14:45:00,41.02,41.02,40.96,41.0,23283.0,27.0773,27.0773,27.0377,27.0641,23283.0
2015-10-08 14:50:00,41.0,41.0,40.97,41.0,18345.0,27.0641,27.0641,27.0443,27.0641,18345.0
2015-10-08 14:55:00,41.0,41.08,40.97,41.03,35356.0,27.0641,27.1169,27.0443,27.0839,35356.0
2015-10-08 15:00:00,41.04,41.1,41.02,41.02,33887.0,27.0905,27.1301,27.0773,27.0773,33887.0
2015-10-08 15:05:00,41.03,41.1,41.02,41.1,48574.0,27.0839,27.1301,27.0773,27.1301,48574.0
2015-10-08 15:10:00,41.09,41.16,41.08,41.09,37261.0,27.1235,27.1697,27.1169,27.1235,37261.0
2015-10-08 15:15:00,41.1,41.16,41.09,41.12,44283.0,27.1301,27.1697,27.1235,27.1433,44283.0
2015-10-08 15:20:00,41.13,41.15,41.0,41.01,76225.0,27.1499,27.1631,27.0641,27.0707,76225.0
2015-10-08 15:25:00,41.01,41.03,40.96,40.97,31027.0,27.0707,27.0839,27.0377,27.0443,31027.0
2015-10-08 15:30:00,40.98,41.02,40.97,41.0,44601.0,27.0509,27.0773,27.0443,27.0641,44601.0
2015-10-08 15:35:00,40.99,41.01,40.93,40.94,58979.0,27.0575,27.0707,27.0179,27.0245,58979.0
2015-10-08 15:40:00,40.94,40.99,40.93,40.98,62008.0,27.0245,27.0575,27.0179,27.0509,62008.0
2015-10-08 15:45:00,40.99,41.09,40.99,41.05,67162.0,27.0575,27.1235,27.0575,27.0971,67162.0
2015-10-08 15:50:00,41.06,41.12,41.05,41.12,70372.0,27.1037,27.1433,27.0971,27.1433,70372.0
2015-10-08 15:55:00,41.12,41.13,41.08,41.08,157253.0,27.1433,27.1499,27.1169,27.1169,157253.0
2015-10-09 09:30:00,42.67,43.63,42.6,43.57,572013.0,28.1665,28.8002,28.1203,28.7606,572013.0
2015-10-09 09:35:00,43.59,43.7,43.22,43.65,260398.0,28.7738,28.8464,28.5296,28.8134,260398.0
2015-10-09 09:40:00,43.63,44.83,43.61,44.56,729279.0,28.8002,29.5923,28.787,29.4141,729279.0
2015-10-09 09:45:00,44.55,44.74,44.15,44.31,362852.0,29.4075,29.5329,29.1434,29.2491,362852.0
2015-10-09 09:50:00,44.25,44.44,44.15,44.18,131420.0,29.2095,29.3349,29.1434,29.1632,131420.0
2015-10-09 09:55:00,44.18,44.19,43.9,43.95,208622.0,29.1632,29.1698,28.9784,29.0114,208622.0
2015-10-09 10:00:00,43.95,44.09,43.77,43.77,160057.0,29.0114,29.1038,28.8926,28.8926,160057.0
2015-10-09 10:05:00,43.77,43.88,43.68,43.78,116505.0,28.8926,28.9652,28.8332,28.8992,116505.0
2015-10-09 10:10:00,43.76,43.78,43.35,43.44,245644.0,28.886,28.8992,28.6154,28.6748,245644.0
2015-10-09 10:15:00,43.44,43.63,43.38,43.53,177124.0,28.6748,28.8002,28.6352,28.7342,177124.0
2015-10-09 10:20:00,43.55,43.62,43.44,43.44,64783.0,28.7474,28.7936,28.6748,28.6748,64783.0
2015-10-09 10:25:00,43.44,43.62,43.42,43.47,75646.0,28.6748,28.7936,28.6616,28.6946,75646.0
2015-10-09 10:30:00,43.47,43.69,43.43,43.46,70790.0,28.6946,28.8398,28.6682,28.688,70790.0
2015-10-09 10:35:00,43.45,43.59,43.44,43.54,81339.0,28.6814,28.7738,28.6748,28.7408,81339.0
2015-10-09 10:40:00,43.54,43.58,43.35,43.45,86275.0,28.7408,28.7672,28.6154,28.6814,86275.0
2015-10-09 10:45:00,43.45,43.45,43.28,43.39,130576.0,28.6814,28.6814,28.5692,28.6418,130576.0
2015-10-09 10:50:00,43.38,43.45,43.28,43.4,53148.0,28.6352,28.6814,28.5692,28.6484,53148.0
2015-10-09 10:55:00,43.4,43.73,43.4,43.68,85761.0,28.6484,28.8662,28.6484,28.8332,85761.0
2015-10-09 11:00:00,43.69,43.82,43.59,43.61,106220.0,28.8398,28.9256,28.7738,28.787,106220.0
2015-10-09 11:05:00,43.61,43.72,43.6,43.7,94219.0,28.787,28.8596,28.7804,28.8464,94219.0
2015-10-09 11:10:00,43.7,43.82,43.65,43.77,120427.0,28.8464,28.9256,28.8134,28.8926,120427.0
2015-10-09 11:15:00,43.76,43.88,43.74,43.79,43866.0,28.886,28.9652,28.8728,28.9058,43866.0
2015-10-09 11:20:00,43.79,43.83,43.67,43.72,45621.0,28.9058,28.9322,28.8266,28.8596,45621.0
2015-10-09 11:25:00,43.73,43.82,43.72,43.76,34693.0,28.8662,28.9256,28.8596,28.886,34693.0
2015-10-09 11:30:00,43.77,43.9,43.68,43.71,50633.0,28.8926,28.9784,28.8332,28.853,50633.0
2015-10-09 11:35:00,43.72,43.76,43.63,43.68,59969.0,28.8596,28.886,28.8002,28.8332,59969.0
2015-10-09 11:40:00,43.69,43.75,43.66,43.73,50549.0,28.8398,28.8794,28.82,28.8662,50549.0
2015-10-09 11:45:00,43.73,43.74,43.59,43.59,36559.0,28.8662,28.8728,28.7738,28.7738,36559.0
2015-10-09 11:50:00,43.59,43.61,43.42,43.42,79150.0,28.7738,28.787,28.6616,28.6616,79150.0
2015-10-09 11:55:00,43.43,43.54,43.42,43.48,30918.0,28.6682,28.7408,28.6616,28.7012,30918.0
2015-10-09 12:00:00,43.48,43.49,43.39,43.4,63387.0,28.7012,28.7078,28.6418,28.6484,63387.0
2015-10-09 12:05:00,43.4,43.42,43.18,43.19,59866.0,28.6484,28.6616,28.5031,28.5097,59866.0
2015-10-09 12:10:00,43.19,43.36,43.17,43.17,49316.0,28.5097,28.622,28.4965,28.4965,49316.0
2015-10-09 12:15:00,43.18,43.22,43.09,43.11,33762.0,28.5031,28.5296,28.4437,28.4569,33762.0
2015-10-09 12:20:00,43.11,43.16,43.04,43.05,31580.0,28.4569,28.4899,28.4107,28.4173,31580.0
2015-10-09 12:25:00,43.05,43.17,43.05,43.16,36592.0,28.4173,28.4965,28.4173,28.4899,36592.0
2015-10-09 12:30:00,43.15,43.15,43.09,43.11,52548.0,28.4833,28.4833,28.4437,28.4569,52548.0
2015-10-09 12:35:00,43.11,43.21,43.1,43.21,49431.0,28.4569,28.523,28.4503,28.523,49431.0
2015-10-09 12:40:00,43.21,43.22,43.1,43.11,42756.0,28.523,28.5296,28.4503,28.4569,42756.0
2015-10-09 12:45:00,43.1,43.22,43.08,43.22,27084.0,28.4503,28.5296,28.4371,28.5296,27084.0
2015-10-09 12:50:00,43.23,43.23,43.12,43.18,35511.0,28.5362,28.5362,28.4635,28.5031,35511.0
2015-10-09 12:55:00,43.18,43.2,43.1,43.1,35044.0,28.5031,28.5163,28.4503,28.4503,35044.0
2015-10-09 13:00:00,43.11,43.14,43.04,43.05,34883.0,28.4569,28.4767,28.4107,28.4173,34883.0
2015-10-09 13:05:00,43.05,43.16,43.04,43.06,52572.0,28.4173,28.4899,28.4107,28.4239,52572.0
2015-10-09 13:10:00,43.05,43.05,42.92,42.93,39425.0,28.4173,28.4173,28.3315,28.3381,39425.0
2015-10-09 13:15:00,42.93,42.95,42.84,42.86,23746.0,28.3381,28.3513,28.2787,28.2919,23746.0
2015-10-09 13:20:00,42.86,42.89,42.84,42.86,24576.0,28.2919,28.3117,28.2787,28.2919,24576.0
2015-10-09 13:25:00,42.87,42.87,42.8,42.84,35196.0,28.2985,28.2985,28.2523,28.2787,35196.0
2015-10-09 13:30:00,42.84,42.88,42.81,42.82,28061.0,28.2787,28.3051,28.2589,28.2655,28061.0
2015-10-09 13:35:00,42.82,42.82,42.76,42.81,49863.0,28.2655,28.2655,28.2259,28.2589,49863.0
2015-10-09 13:40:00,42.81,42.87,42.8,42.82,31782.0,28.2589,28.2985,28.2523,28.2655,31782.0
2015-10-09 13:45:00,42.82,42.87,42.8,42.83,60219.0,28.2655,28.2985,28.2523,28.2721,60219.0
2015-10-09 13:50:00,42.83,42.86,42.81,42.81,28953.0,28.2721,28.2919,28.2589,28.2589,28953.0
2015-10-09 13:55:00,42.81,42.87,42.8,42.81,46380.0,28.2589,28.2985,28.2523,28.2589,46380.0
2015-10-09 14:00:00,42.81,42.81,42.7,42.75,56070.0,28.2589,28.2589,28.1863,28.2193,56070.0
2015-10-09 14:05:00,42.75,42.76,42.69,42.7,56014.0,28.2193,28.2259,28.1797,28.1863,56014.0
2015-10-09 14:10:00,42.69,42.79,42.66,42.73,37675.0,28.1797,28.2457,28.1599,28.2061,37675.0
2015-10-09 14:15:00,42.72,42.72,42.66,42.72,23991.0,28.1995,28.1995,28.1599,28.1995,23991.0
2015-10-09 14:20:00,42.71,42.78,42.71,42.74,29459.0,28.1929,28.2391,28.1929,28.2127,29459.0
2015-10-09 14:25:00,42.75,42.86,42.72,42.85,42440.0,28.2193,28.2919,28.1995,28.2853,42440.0
2015-10-09 14:30:00,42.84,42.85,42.77,42.79,36041.0,28.2787,28.2853,28.2325,28.2457,36041.0
2015-10-09 14:35:00,42.79,42.95,42.78,42.9,69837.0,28.2457,28.3513,28.2391,28.3183,69837.0
2015-10-09 14:40:00,42.89,42.95,42.85,42.93,33731.0,28.3117,28.3513,28.2853,28.3381,33731.0
2015-10-09 14:45:00,42.93,43.07,42.92,43.07,69975.0,28.3381,28.4305,28.3315,28.4305,69975.0
2015-10-09 14:50:00,43.06,43.12,43.03,43.07,54824.0,28.4239,28.4635,28.4041,28.4305,54824.0
2015-10-09 14:55:00,43.05,43.15,43.03,43.11,41658.0,28.4173,28.4833,28.4041,28.4569,41658.0
2015-10-09 15:00:00,43.11,43.13,43.0,43.0,39396.0,28.4569,28.4701,28.3843,28.3843,39396.0
2015-10-09 15:05:00,43.01,43.08,42.97,43.07,50835.0,28.3909,28.4371,28.3645,28.4305,50835.0
2015-10-09 15:10:00,43.07,43.1,42.98,43.04,74251.0,28.4305,28.4503,28.3711,28.4107,74251.0
2015-10-09 15:15:00,43.05,43.05,42.96,42.99,51590.0,28.4173,28.4173,28.3579,28.3777,51590.0
2015-10-09 15:20:00,42.99,43.09,42.98,43.07,35469.0,28.3777,28.4437,28.3711,28.4305,35469.0
2015-10-09 15:25:00,43.08,43.19,43.07,43.17,46779.0,28.4371,28.5097,28.4305,28.4965,46779.0
2015-10-09 15:30:00,43.18,43.27,43.18,43.24,97977.0,28.5031,28.5626,28.5031,28.5428,97977.0
2015-10-09 15:35:00,43.23,43.28,43.2,43.2,97465.0,28.5362,28.5692,28.5163,28.5163,97465.0
2015-10-09 15:40:00,43.19,43.24,43.18,43.24,54769.0,28.5097,28.5428,28.5031,28.5428,54769.0
2015-10-09 15:45:00,43.24,43.3,43.22,43.27,110461.0,28.5428,28.5824,28.5296,28.5626,110461.0
2015-10-09 15:50:00,43.26,43.26,43.21,43.22,83722.0,28.556,28.556,28.523,28.5296,83722.0
2015-10-09 15:55:00,43.22,43.28,43.2,43.24,247140.0,28.5296,28.5692,28.5163,28.5428,247140.0
2015-10-12 09:30:00,42.75,42.94,42.04,42.17,184325.0,28.2193,28.3447,27.7506,27.8364,184325.0
2015-10-12 09:35:00,42.15,42.24,41.78,41.84,168087.0,27.8232,27.8827,27.579,27.6186,168087.0
2015-10-12 09:40:00,41.85,41.92,41.5,41.79,146278.0,27.6252,27.6714,27.3942,27.5856,146278.0
2015-10-12 09:45:00,41.78,41.9,41.66,41.72,73293.0,27.579,27.6582,27.4998,27.5394,73293.0
2015-10-12 09:50:00,41.71,41.89,41.6,41.63,58399.0,27.5328,27.6516,27.4602,27.48,58399.0
2015-10-12 09:55:00,41.62,41.77,41.51,41.58,81756.0,27.4734,27.5724,27.4008,27.447,81756.0
2015-10-12 10:00:00,41.57,41.72,41.42,41.62,52342.0,27.4404,27.5394,27.3414,27.4734,52342.0
2015-10-12 10:05:00,41.62,41.73,41.58,41.7,26408.0,27.4734,27.546,27.447,27.5262,26408.0
2015-10-12 10:10:00,41.71,41.84,41.64,41.64,22405.0,27.5328,27.6186,27.4866,27.4866,22405.0
2015-10-12 10:15:00,41.63,41.63,41.52,41.61,38531.0,27.48,27.48,27.4074,27.4668,38531.0
2015-10-12 10:20:00,41.61,41.61,41.38,41.48,63096.0,27.4668,27.4668,27.315,27.381,63096.0
2015-10-12 10:25:00,41.48,41.64,41.4,41.6,104033.0,27.381,27.4866,27.3282,27.4602,104033.0
2015-10-12 10:30:00,41.6,41.68,41.49,41.66,42778.0,27.4602,27.513,27.3876,27.4998,42778.0
2015-10-12 10:35:00,41.66,41.7,41.53,41.56,33368.0,27.4998,27.5262,27.414,27.4338,33368.0
2015-10-12 10:40:00,41.56,41.6,41.5,41.52,61199.0,27.4338,27.4602,27.3942,27.4074,61199.0
2015-10-12 10:45:00,41.52,41.53,41.42,41.47,65597.0,27.4074,27.414,27.3414,27.3744,65597.0
2015-10-12 10:50:00,41.47,41.6,41.47,41.54,57714.0,27.3744,27.4602,27.3744,27.4206,57714.0
2015-10-12 10:55:00,41.55,41.69,41.52,41.63,37263.0,27.4272,27.5196,27.4074,27.48,37263.0
2015-10-12 11:00:00,41.63,41.86,41.62,41.78,68475.0,27.48,27.6318,27.4734,27.579,68475.0
2015-10-12 11:05:00,41.78,41.96,41.77,41.89,102508.0,27.579,27.6978,27.5724,27.6516,102508.0
2015-10-12 11:10:00,41.88,41.89,41.73,41.74,21456.0,27.645,27.6516,27.546,27.5526,21456.0
2015-10-12 11:15:00,41.75,41.76,41.62,41.69,21822.0,27.5592,27.5658,27.4734,27.5196,21822.0
2015-10-12 11:20:00,41.69,41.7,41.6,41.68,30627.0,27.5196,27.5262,27.4602,27.513,30627.0
2015-10-12 11:25:00,41.68,41.69,41.59,41.59,25041.0,27.513,27.5196,27.4536,27.4536,25041.0
2015-10-12 11:30:00,41.6,41.69,41.59,41.66,32875.0,27.4602,27.5196,27.4536,27.4998,32875.0
2015-10-12 11:35:00,41.66,41.74,41.65,41.73,20649.0,27.4998,27.5526,27.4932,27.546,20649.0
2015-10-12 11:40:00,41.73,41.88,41.69,41.8,33003.0,27.546,27.645,27.5196,27.5922,33003.0
2015-10-12 11:45:00,41.79,41.8,41.71,41.72,11903.0,27.5856,27.5922,27.5328,27.5394,11903.0
2015-10-12 11:50:00,41.73,41.79,41.7,41.7,18333.0,27.546,27.5856,27.5262,27.5262,18333.0
2015-10-12 11:55:00,41.71,41.73,41.61,41.63,13779.0,27.5328,27.546,27.4668,27.48,13779.0
2015-10-12 12:00:00,41.63,41.79,41.62,41.77,43468.0,27.48,27.5856,27.4734,27.5724,43468.0
2015-10-12 12:05:00,41.76,41.82,41.72,41.79,37323.0,27.5658,27.6054,27.5394,27.5856,37323.0
2015-10-12 12:10:00,41.8,41.86,41.76,41.77,19800.0,27.5922,27.6318,27.5658,27.5724,19800.0
2015-10-12 12:15:00,41.76,41.82,41.75,41.79,20769.0,27.5658,27.6054,27.5592,27.5856,20769.0
2015-10-12 12:20:00,41.79,41.84,41.77,41.83,27197.0,27.5856,27.6186,27.5724,27.612,27197.0
2015-10-12 12:25:00,41.84,41.86,41.8,41.86,15924.0,27.6186,27.6318,27.5922,27.6318,15924.0
2015-10-12 12:30:00,41.86,41.87,41.79,41.84,15651.0,27.6318,27.6384,27.5856,27.6186,15651.0
2015-10-12 12:35:00,41.85,41.89,41.82,41.89,14232.0,27.6252,27.6516,27.6054,27.6516,14232.0
2015-10-12 12:40:00,41.89,41.91,41.87,41.88,14823.0,27.6516,27.6648,27.6384,27.645,14823.0
2015-10-12 12:45:00,41.89,41.91,41.89,41.89,13337.0,27.6516,27.6648,27.6516,27.6516,13337.0
2015-10-12 12:50:00,41.88,42.0,41.88,41.98,64053.0,27.645,27.7242,27.645,27.711,64053.0
2015-10-12 12:55:00,41.97,41.99,41.93,41.98,14951.0,27.7044,27.7176,27.678,27.711,14951.0
2015-10-12 13:00:00,41.98,41.98,41.89,41.91,16735.0,27.711,27.711,27.6516,27.6648,16735.0
2015-10-12 13:05:00,41.9,41.91,41.81,41.85,10284.0,27.6582,27.6648,27.5988,27.6252,10284.0
2015-10-12 13:10:00,41.84,41.94,41.84,41.93,12460.0,27.6186,27.6846,27.6186,27.678,12460.0
2015-10-12 13:15:00,41.94,41.96,41.93,41.96,10698.0,27.6846,27.6978,27.678,27.6978,10698.0
2015-10-12 13:20:00,41.96,42.02,41.96,42.01,28914.0,27.6978,27.7374,27.6978,27.7308,28914.0
2015-10-12 13:25:00,42.0,42.02,41.94,41.96,23235.0,27.7242,27.7374,27.6846,27.6978,23235.0
2015-10-12 13:30:00,41.96,42.02,41.95,42.01,43020.0,27.6978,27.7374,27.6912,27.7308,43020.0
2015-10-12 13:35:00,42.02,42.1,42.01,42.07,26868.0,27.7374,27.7902,27.7308,27.7704,26868.0
2015-10-12 13:40:00,42.07,42.07,42.02,42.04,22304.0,27.7704,27.7704,27.7374,27.7506,22304.0
2015-10-12 13:45:00,42.04,42.08,41.98,42.06,19038.0,27.7506,27.777,27.711,27.7638,19038.0
2015-10-12 13:50:00,42.07,42.08,42.0,42.02,23989.0,27.7704,27.777,27.7242,27.7374,23989.0
2015-10-12 13:55:00,42.02,42.17,42.02,42.16,16097.0,27.7374,27.8364,27.7374,27.8298,16097.0
2015-10-12 14:00:00,42.17,42.18,42.11,42.15,22810.0,27.8364,27.843,27.7968,27.8232,22810.0
2015-10-12 14:05:00,42.16,42.19,42.08,42.09,16124.0,27.8298,27.8496,27.777,27.7836,16124.0
2015-10-12 14:10:00,42.09,42.09,42.03,42.04,16555.0,27.7836,27.7836,27.744,27.7506,16555.0
2015-10-12 14:15:00,42.04,42.06,42.01,42.04,16485.0,27.7506,27.7638,27.7308,27.7506,16485.0
2015-10-12 14:20:00,42.05,42.12,42.04,42.1,23027.0,27.7572,27.8034,27.7506,27.7902,23027.0
2015-10-12 14:25:00,42.1,42.16,42.1,42.13,41829.0,27.7902,27.8298,27.7902,27.81,41829.0
2015-10-12 14:30:00,42.13,42.17,42.1,42.11,32188.0,27.81,27.8364,27.7902,27.7968,32188.0
2015-10-12 14:35:00,42.11,42.12,42.04,42.08,18941.0,27.7968,27.8034,27.7506,27.777,18941.0
2015-10-12 14:40:00,42.07,42.11,42.03,42.1,28272.0,27.7704,27.7968,27.744,27.7902,28272.0
2015-10-12 14:45:00,42.09,42.12,42.06,42.09,23283.0,27.7836,27.8034,27.7638,27.7836,23283.0
2015-10-12 14:50:00,42.09,42.12,42.06,42.1,23836.0,27.7836,27.8034,27.7638,27.7902,23836.0
2015-10-12 14:55:00,42.09,42.12,42.07,42.09,28286.0,27.7836,27.8034,27.7704,27.7836,28286.0
2015-10-12 15:00:00,42.08,42.17,42.08,42.13,24771.0,27.777,27.8364,27.777,27.81,24771.0
2015-10-12 15:05:00,42.14,42.2,42.13,42.17,33447.0,27.8166,27.8562,27.81,27.8364,33447.0
2015-10-12 15:10:00,42.17,42.18,42.1,42.12,34458.0,27.8364,27.843,27.7902,27.8034,34458.0
2015-10-12 15:15:00,42.12,42.15,42.12,42.13,31995.0,27.8034,27.8232,27.8034,27.81,31995.0
2015-10-12 15:20:00,42.12,42.13,42.07,42.07,36764.0,27.8034,27.81,27.7704,27.7704,36764.0
2015-10-12 15:25:00,42.07,42.07,42.02,42.04,28236.0,27.7704,27.7704,27.7374,27.7506,28236.0
2015-10-12 15:30:00,42.05,42.05,42.0,42.03,29421.0,27.7572,27.7572,27.7242,27.744,29421.0
2015-10-12 15:35:00,42.03,42.07,42.01,42.05,51545.0,27.744,27.7704,27.7308,27.7572,51545.0
2015-10-12 15:40:00,42.05,42.06,41.96,41.99,76699.0,27.7572,27.7638,27.6978,27.7176,76699.0
2015-10-12 15:45:00,41.98,42.01,41.96,41.99,75135.0,27.711,27.7308,27.6978,27.7176,75135.0
2015-10-12 15:50:00,41.99,41.99,41.94,41.96,71790.0,27.7176,27.7176,27.6846,27.6978,71790.0
2015-10-12 15:55:00,41.95,41.97,41.92,41.95,153173.0,27.6912,27.7044,27.6714,27.6912,153173.0
2015-10-13 09:30:00,41.71,41.74,41.63,41.72,22652.0,27.5328,27.5526,27.48,27.5394,22652.0
2015-10-13 09:35:00,41.74,41.85,41.72,41.81,27243.0,27.5526,27.6252,27.5394,27.5988,27243.0
2015-10-13 09:40:00,41.8,41.85,41.78,41.82,23260.0,27.5922,27.6252,27.579,27.6054,23260.0
2015-10-13 09:45:00,41.81,41.89,41.74,41.88,29376.0,27.5988,27.6516,27.5526,27.645,29376.0
2015-10-13 09:50:00,41.89,42.03,41.87,42.0,34112.0,27.6516,27.744,27.6384,27.7242,34112.0
2015-10-13 09:55:00,42.0,42.28,42.0,42.27,66897.0,27.7242,27.9091,27.7242,27.9025,66897.0
2015-10-13 10:00:00,42.27,42.28,42.13,42.24,17639.0,27.9025,27.9091,27.81,27.8827,17639.0
2015-10-13 10:05:00,42.24,42.24,42.13,42.18,17558.0,27.8827,27.8827,27.81,27.843,17558.0
2015-10-13 10:10:00,42.18,42.25,42.13,42.14,46543.0,27.843,27.8893,27.81,27.8166,46543.0
2015-10-13 10:15:00,42.15,42.24,42.14,42.21,18560.0,27.8232,27.8827,27.8166,27.8628,18560.0
2015-10-13 10:20:00,42.22,42.24,42.14,42.23,22428.0,27.8695,27.8827,27.8166,27.8761,22428.0
2015-10-13 10:25:00,42.24,42.37,42.24,42.36,29013.0,27.8827,27.9685,27.8827,27.9619,29013.0
2015-10-13 10:30:00,42.37,42.43,42.31,42.31,38676.0,27.9685,28.0081,27.9289,27.9289,38676.0
2015-10-13 10:35:00,42.31,42.37,42.24,42.37,35432.0,27.9289,27.9685,27.8827,27.9685,35432.0
2015-10-13 10:40:00,42.37,42.46,42.33,42.34,52727.0,27.9685,28.0279,27.9421,27.9487,52727.0
2015-10-13 10:45:00,42.35,42.38,42.26,42.26,19412.0,27.9553,27.9751,27.8959,27.8959,19412.0
2015-10-13 10:50:00,42.27,42.37,42.27,42.37,28290.0,27.9025,27.9685,27.9025,27.9685,28290.0
2015-10-13 10:55:00,42.35,42.46,42.35,42.39,32718.0,27.9553,28.0279,27.9553,27.9817,32718.0
2015-10-13 11:00:00,42.39,42.41,42.36,42.41,29129.0,27.9817,27.9949,27.9619,27.9949,29129.0
2015-10-13 11:05:00,42.42,42.48,42.41,42.46,41115.0,28.0015,28.0411,27.9949,28.0279,41115.0
2015-10-13 11:10:00,42.44,42.45,42.34,42.34,33077.0,28.0147,28.0213,27.9487,27.9487,33077.0
2015-10-13 11:15:00,42.34,42.34,42.26,42.32,35516.0,27.9487,27.9487,27.8959,27.9355,35516.0
2015-10-13 11:20:00,42.32,42.35,42.31,42.32,30875.0,27.9355,27.9553,27.9289,27.9355,30875.0
2015-10-13 11:25:00,42.33,42.33,42.23,42.25,39663.0,27.9421,27.9421,27.8761,27.8893,39663.0
2015-10-13 11:30:00,42.25,42.34,42.23,42.34,25010.0,27.8893,27.9487,27.8761,27.9487,25010.0
2015-10-13 11:35:00,42.33,42.35,42.31,42.35,21509.0,27.9421,27.9553,27.9289,27.9553,21509.0
2015-10-13 11:40:00,42.35,42.36,42.28,42.31,34785.0,27.9553,27.9619,27.9091,27.9289,34785.0
2015-10-13 11:45:00,42.3,42.35,42.3,42.34,25615.0,27.9223,27.9553,27.9223,27.9487,25615.0
2015-10-13 11:50:00,42.34,42.34,42.26,42.29,39488.0,27.9487,27.9487,27.8959,27.9157,39488.0
2015-10-13 11:55:00,42.29,42.33,42.27,42.31,18383.0,27.9157,27.9421,27.9025,27.9289,18383.0
2015-10-13 12:00:00,42.32,42.38,42.32,42.36,22533.0,27.9355,27.9751,27.9355,27.9619,22533.0
2015-10-13 12:05:00,42.36,42.41,42.36,42.39,20656.0,27.9619,27.9949,27.9619,27.9817,20656.0
2015-10-13 12:10:00,42.4,42.4,42.31,42.31,18665.0,27.9883,27.9883,27.9289,27.9289,18665.0
2015-10-13 12:15:00,42.31,42.37,42.29,42.35,24035.0,27.9289,27.9685,27.9157,27.9553,24035.0
2015-10-13 12:20:00,42.36,42.42,42.35,42.41,13746.0,27.9619,28.0015,27.9553,27.9949,13746.0
2015-10-13 12:25:00,42.41,42.42,42.36,42.36,17921.0,27.9949,28.0015,27.9619,27.9619,17921.0
2015-10-13 12:30:00,42.36,42.4,42.35,42.39,17168.0,27.9619,27.9883,27.9553,27.9817,17168.0
2015-10-13 12:35:00,42.39,42.44,42.38,42.42,20297.0,27.9817,28.0147,27.9751,28.0015,20297.0
2015-10-13 12:40:00,42.43,42.44,42.35,42.35,16531.0,28.0081,28.0147,27.9553,27.9553,16531.0
2015-10-13 12:45:00,42.34,42.37,42.26,42.26,22975.0,27.9487,27.9685,27.8959,27.8959,22975.0
2015-10-13 12:50:00,42.27,42.29,42.24,42.25,20654.0,27.9025,27.9157,27.8827,27.8893,20654.0
2015-10-13 12:55:00,42.24,42.25,42.16,42.16,28495.0,27.8827,27.8893,27.8298,27.8298,28495.0
2015-10-13 13:00:00,42.17,42.17,42.1,42.14,24158.0,27.8364,27.8364,27.7902,27.8166,24158.0
2015-10-13 13:05:00,42.14,42.15,42.12,42.14,14796.0,27.8166,27.8232,27.8034,27.8166,14796.0
2015-10-13 13:10:00,42.13,42.16,42.1,42.14,19220.0,27.81,27.8298,27.7902,27.8166,19220.0
2015-10-13 13:15:00,42.14,42.16,42.13,42.16,50356.0,27.8166,27.8298,27.81,27.8298,50356.0
2015-10-13 13:20:00,42.15,42.16,42.14,42.15,15751.0,27.8232,27.8298,27.8166,27.8232,15751.0
2015-10-13 13:25:00,42.15,42.21,42.14,42.21,18820.0,27.8232,27.8628,27.8166,27.8628,18820.0
2015-10-13 13:30:00,42.21,42.22,42.17,42.18,24881.0,27.8628,27.8695,27.8364,27.843,24881.0
2015-10-13 13:35:00,42.18,42.18,42.12,42.14,23266.0,27.843,27.843,27.8034,27.8166,23266.0
2015-10-13 13:40:00,42.14,42.15,42.1,42.14,20803.0,27.8166,27.8232,27.7902,27.8166,20803.0
2015-10-13 13:45:00,42.15,42.2,42.15,42.18,23967.0,27.8232,27.8562,27.8232,27.843,23967.0
2015-10-13 13:50:00,42.17,42.21,42.16,42.2,28030.0,27.8364,27.8628,27.8298,27.8562,28030.0
2015-10-13 13:55:00,42.2,42.2,42.13,42.14,22011.0,27.8562,27.8562,27.81,27.8166,22011.0
2015-10-13 14:00:00,42.14,42.17,42.12,42.16,19841.0,27.8166,27.8364,27.8034,27.8298,19841.0
2015-10-13 14:05:00,42.16,42.2,42.13,42.17,36889.0,27.8298,27.8562,27.81,27.8364,36889.0
2015-10-13 14:10:00,42.17,42.21,42.17,42.18,18753.0,27.8364,27.8628,27.8364,27.843,18753.0
2015-10-13 14:15:00,42.17,42.22,42.15,42.15,23087.0,27.8364,27.8695,27.8232,27.8232,23087.0
2015-10-13 14:20:00,42.15,42.15,42.07,42.07,18974.0,27.8232,27.8232,27.7704,27.7704,18974.0
2015-10-13 14:25:00,42.07,42.07,42.0,42.04,13733.0,27.7704,27.7704,27.7242,27.7506,13733.0
2015-10-13 14:30:00,42.04,42.04,41.96,42.0,12628.0,27.7506,27.7506,27.6978,27.7242,12628.0
2015-10-13 14:35:00,42.0,42.04,42.0,42.02,18543.0,27.7242,27.7506,27.7242,27.7374,18543.0
2015-10-13 14:40:00,42.02,42.03,41.99,42.01,27119.0,27.7374,27.744,27.7176,27.7308,27119.0
2015-10-13 14:45:00,42.01,42.04,41.98,42.01,23085.0,27.7308,27.7506,27.711,27.7308,23085.0
2015-10-13 14:50:00,42.01,42.03,41.98,42.01,20550.0,27.7308,27.744,27.711,27.7308,20550.0
2015-10-13 14:55:00,42.02,42.07,42.02,42.07,16985.0,27.7374,27.7704,27.7374,27.7704,16985.0
2015-10-13 15:00:00,42.07,42.13,42.07,42.12,29077.0,27.7704,27.81,27.7704,27.8034,29077.0
2015-10-13 15:05:00,42.11,42.11,42.03,42.05,22227.0,27.7968,27.7968,27.744,27.7572,22227.0
2015-10-13 15:10:00,42.06,42.06,41.99,42.03,27629.0,27.7638,27.7638,27.7176,27.744,27629.0
2015-10-13 15:15:00,42.03,42.05,41.98,41.99,32242.0,27.744,27.7572,27.711,27.7176,32242.0
2015-10-13 15:20:00,41.99,42.02,41.95,41.97,29019.0,27.7176,27.7374,27.6912,27.7044,29019.0
2015-10-13 15:25:00,41.97,42.02,41.94,42.02,44731.0,27.7044,27.7374,27.6846,27.7374,44731.0
2015-10-13 15:30:00,42.02,42.08,42.0,42.01,28899.0,27.7374,27.777,27.7242,27.7308,28899.0
2015-10-13 15:35:00,42.01,42.01,41.96,41.97,32457.0,27.7308,27.7308,27.6978,27.7044,32457.0
2015-10-13 15:40:00,41.98,42.0,41.94,41.96,44643.0,27.711,27.7242,27.6846,27.6978,44643.0
2015-10-13 15:45:00,41.95,42.0,41.95,41.97,47363.0,27.6912,27.7242,27.6912,27.7044,47363.0
2015-10-13 15:50:00,41.97,42.0,41.95,41.97,61785.0,27.7044,27.7242,27.6912,27.7044,61785.0
2015-10-13 15:55:00,41.97,42.04,41.97,42.02,154742.0,27.7044,27.7506,27.7044,27.7374,154742.0
2015-10-14 09:30:00,42.17,42.19,41.93,41.95,24610.0,27.8364,27.8496,27.678,27.6912,24610.0
2015-10-14 09:35:00,41.93,42.06,41.93,42.06,15749.0,27.678,27.7638,27.678,27.7638,15749.0
2015-10-14 09:40:00,42.05,42.28,42.05,42.23,9379.0,27.7572,27.9091,27.7572,27.8761,9379.0
2015-10-14 09:45:00,42.22,42.22,42.12,42.14,11358.0,27.8695,27.8695,27.8034,27.8166,11358.0
2015-10-14 09:50:00,42.14,42.22,42.1,42.2,31489.0,27.8166,27.8695,27.7902,27.8562,31489.0
2015-10-14 09:55:00,42.21,42.24,42.16,42.19,27270.0,27.8628,27.8827,27.8298,27.8496,27270.0
2015-10-14 10:00:00,42.18,42.28,42.15,42.27,22689.0,27.843,27.9091,27.8232,27.9025,22689.0
2015-10-14 10:05:00,42.28,42.34,42.2,42.22,21490.0,27.9091,27.9487,27.8562,27.8695,21490.0
2015-10-14 10:10:00,42.23,42.25,42.19,42.23,15715.0,27.8761,27.8893,27.8496,27.8761,15715.0
2015-10-14 10:15:00,42.23,42.23,42.12,42.14,20362.0,27.8761,27.8761,27.8034,27.8166,20362.0
2015-10-14 10:20:00,42.14,42.15,42.07,42.07,25478.0,27.8166,27.8232,27.7704,27.7704,25478.0
2015-10-14 10:25:00,42.08,42.13,42.03,42.12,24678.0,27.777,27.81,27.744,27.8034,24678.0
2015-10-14 10:30:00,42.12,42.21,42.08,42.18,27671.0,27.8034,27.8628,27.777,27.843,27671.0
2015-10-14 10:35:00,42.18,42.19,42.06,42.07,26367.0,27.843,27.8496,27.7638,27.7704,26367.0
2015-10-14 10:40:00,42.06,42.14,42.06,42.14,26758.0,27.7638,27.8166,27.7638,27.8166,26758.0
2015-10-14 10:45:00,42.13,42.13,42.05,42.06,22280.0,27.81,27.81,27.7572,27.7638,22280.0
2015-10-14 10:50:00,42.06,42.12,42.03,42.08,23404.0,27.7638,27.8034,27.744,27.777,23404.0
2015-10-14 10:55:00,42.08,42.17,42.06,42.09,42414.0,27.777,27.8364,27.7638,27.7836,42414.0
2015-10-14 11:00:00,42.09,42.13,42.03,42.13,28338.0,27.7836,27.81,27.744,27.81,28338.0
2015-10-14 11:05:00,42.12,42.12,42.02,42.05,22171.0,27.8034,27.8034,27.7374,27.7572,22171.0
2015-10-14 11:10:00,42.04,42.04,41.97,41.97,42899.0,27.7506,27.7506,27.7044,27.7044,42899.0
2015-10-14 11:15:00,41.97,42.0,41.95,41.95,14028.0,27.7044,27.7242,27.6912,27.6912,14028.0
2015-10-14 11:20:00,41.95,42.01,41.94,42.0,16530.0,27.6912,27.7308,27.6846,27.7242,16530.0
2015-10-14 11:25:00,41.99,42.04,41.97,42.02,13220.0,27.7176,27.7506,27.7044,27.7374,13220.0
2015-10-14 11:30:00,42.01,42.06,41.98,42.0,12654.0,27.7308,27.7638,27.711,27.7242,12654.0
2015-10-14 11:35:00,42.0,42.09,41.96,42.07,32800.0,27.7242,27.7836,27.6978,27.7704,32800.0
2015-10-14 11:40:00,42.08,42.1,42.02,42.04,12997.0,27.777,27.7902,27.7374,27.7506,12997.0
2015-10-14 11:45:00,42.03,42.03,41.96,41.97,23176.0,27.744,27.744,27.6978,27.7044,23176.0
2015-10-14 11:50:00,41.97,42.06,41.96,42.02,19170.0,27.7044,27.7638,27.6978,27.7374,19170.0
2015-10-14 11:55:00,42.01,42.02,41.98,42.01,16076.0,27.7308,27.7374,27.711,27.7308,16076.0
2015-10-14 12:00:00,42.01,42.02,41.99,42.02,32252.0,27.7308,27.7374,27.7176,27.7374,32252.0
2015-10-14 12:05:00,42.02,42.02,41.91,41.92,23374.0,27.7374,27.7374,27.6648,27.6714,23374.0
2015-10-14 12:10:00,41.91,41.96,41.91,41.95,18440.0,27.6648,27.6978,27.6648,27.6912,18440.0
2015-10-14 12:15:00,41.96,41.99,41.93,41.98,23928.0,27.6978,27.7176,27.678,27.711,23928.0
2015-10-14 12:20:00,41.99,42.14,41.98,42.14,47856.0,27.7176,27.8166,27.711,27.8166,47856.0
2015-10-14 12:25:00,42.14,42.2,42.13,42.14,84834.0,27.8166,27.8562,27.81,27.8166,84834.0
2015-10-14 12:30:00,42.16,42.28,42.14,42.27,17270.0,27.8298,27.9091,27.8166,27.9025,17270.0
2015-10-14 12:35:00,42.28,42.28,42.2,42.25,11541.0,27.9091,27.9091,27.8562,27.8893,11541.0
2015-10-14 12:40:00,42.24,42.37,42.23,42.33,39482.0,27.8827,27.9685,27.8761,27.9421,39482.0
2015-10-14 12:45:00,42.34,42.4,42.32,42.35,21557.0,27.9487,27.9883,27.9355,27.9553,21557.0
2015-10-14 12:50:00,42.35,42.45,42.35,42.39,24839.0,27.9553,28.0213,27.9553,27.9817,24839.0
2015-10-14 12:55:00,42.39,42.48,42.39,42.43,40119.0,27.9817,28.0411,27.9817,28.0081,40119.0
2015-10-14 13:00:00,42.44,42.45,42.29,42.3,29770.0,28.0147,28.0213,27.9157,27.9223,29770.0
2015-10-14 13:05:00,42.3,42.35,42.29,42.34,19296.0,27.9223,27.9553,27.9157,27.9487,19296.0
2015-10-14 13:10:00,42.35,42.49,42.35,42.49,23616.0,27.9553,28.0477,27.9553,28.0477,23616.0
2015-10-14 13:15:00,42.49,42.5,42.38,42.4,11591.0,28.0477,28.0543,27.9751,27.9883,11591.0
2015-10-14 13:20:00,42.39,42.43,42.34,42.36,11968.0,27.9817,28.0081,27.9487,27.9619,11968.0
2015-10-14 13:25:00,42.35,42.35,42.31,42.31,11258.0,27.9553,27.9553,27.9289,27.9289,11258.0
2015-10-14 13:30:00,42.32,42.33,42.28,42.33,17449.0,27.9355,27.9421,27.9091,27.9421,17449.0
2015-10-14 13:35:00,42.33,42.35,42.31,42.32,11636.0,27.9421,27.9553,27.9289,27.9355,11636.0
2015-10-14 13:40:00,42.31,42.32,42.27,42.31,17394.0,27.9289,27.9355,27.9025,27.9289,17394.0
2015-10-14 13:45:00,42.31,42.34,42.29,42.29,20447.0,27.9289,27.9487,27.9157,27.9157,20447.0
2015-10-14 13:50:00,42.29,42.3,42.21,42.26,16299.0,27.9157,27.9223,27.8628,27.8959,16299.0
2015-10-14 13:55:00,42.26,42.27,42.24,42.27,5244.0,27.8959,27.9025,27.8827,27.9025,5244.0
2015-10-14 14:00:00,42.27,42.33,42.27,42.3,24089.0,27.9025,27.9421,27.9025,27.9223,24089.0
2015-10-14 14:05:00,42.29,42.31,42.18,42.21,17618.0,27.9157,27.9289,27.843,27.8628,17618.0
2015-10-14 14:10:00,42.21,42.21,42.13,42.19,15292.0,27.8628,27.8628,27.81,27.8496,15292.0
2015-10-14 14:15:00,42.19,42.23,42.16,42.16,24162.0,27.8496,27.8761,27.8298,27.8298,24162.0
2015-10-14 14:20:00,42.16,42.24,42.16,42.2,25445.0,27.8298,27.8827,27.8298,27.8562,25445.0
2015-10-14 14:25:00,42.2,42.24,42.15,42.15,25988.0,27.8562,27.8827,27.8232,27.8232,25988.0
2015-10-14 14:30:00,42.14,42.19,42.13,42.14,22330.0,27.8166,27.8496,27.81,27.8166,22330.0
2015-10-14 14:35:00,42.14,42.23,42.13,42.23,31508.0,27.8166,27.8761,27.81,27.8761,31508.0
2015-10-14 14:40:00,42.22,42.25,42.19,42.23,19842.0,27.8695,27.8893,27.8496,27.8761,19842.0
2015-10-14 14:45:00,42.23,42.23,42.17,42.18,23022.0,27.8761,27.8761,27.8364,27.843,23022.0
2015-10-14 14:50:00,42.17,42.18,42.11,42.18,13471.0,27.8364,27.843,27.7968,27.843,13471.0
2015-10-14 14:55:00,42.17,42.18,42.15,42.16,12754.0,27.8364,27.843,27.8232,27.8298,12754.0
2015-10-14 15:00:00,42.17,42.25,42.14,42.25,31856.0,27.8364,27.8893,27.8166,27.8893,31856.0
2015-10-14 15:05:00,42.25,42.26,42.2,42.26,35978.0,27.8893,27.8959,27.8562,27.8959,35978.0
2015-10-14 15:10:00,42.25,42.3,42.24,42.25,37466.0,27.8893,27.9223,27.8827,27.8893,37466.0
2015-10-14 15:15:00,42.26,42.26,42.19,42.2,27845.0,27.8959,27.8959,27.8496,27.8562,27845.0
2015-10-14 15:20:00,42.2,42.22,42.16,42.22,25367.0,27.8562,27.8695,27.8298,27.8695,25367.0
2015-10-14 15:25:00,42.21,42.23,42.17,42.22,36284.0,27.8628,27.8761,27.8364,27.8695,36284.0
2015-10-14 15:30:00,42.21,42.3,42.21,42.24,42641.0,27.8628,27.9223,27.8628,27.8827,42641.0
2015-10-14 15:35:00,42.25,42.26,42.23,42.26,85729.0,27.8893,27.8959,27.8761,27.8959,85729.0
2015-10-14 15:40:00,42.25,42.28,42.21,42.21,51684.0,27.8893,27.9091,27.8628,27.8628,51684.0
2015-10-14 15:45:00,42.21,42.21,42.16,42.17,71796.0,27.8628,27.8628,27.8298,27.8364,71796.0
2015-10-14 15:50:00,42.16,42.17,42.08,42.08,90166.0,27.8298,27.8364,27.777,27.777,90166.0
2015-10-14 15:55:00,42.08,42.12,42.07,42.11,139328.0,27.777,27.8034,27.7704,27.7968,139328.0
2015-10-15 09:30:00,42.05,42.19,42.03,42.07,53892.0,27.7572,27.8496,27.744,27.7704,53892.0
2015-10-15 09:35:00,42.05,42.1,42.0,42.04,16675.0,27.7572,27.7902,27.7242,27.7506,16675.0
2015-10-15 09:40:00,42.04,42.04,41.93,42.0,42997.0,27.7506,27.7506,27.678,27.7242,42997.0
2015-10-15 09:45:00,42.02,42.12,42.01,42.07,74259.0,27.7374,27.8034,27.7308,27.7704,74259.0
2015-10-15 09:50:00,42.07,42.13,42.02,42.1,58934.0,27.7704,27.81,27.7374,27.7902,58934.0
2015-10-15 09:55:00,42.1,42.13,42.04,42.07,15950.0,27.7902,27.81,27.7506,27.7704,15950.0
2015-10-15 10:00:00,42.06,42.15,42.04,42.05,30498.0,27.7638,27.8232,27.7506,27.7572,30498.0
2015-10-15 10:05:00,42.05,42.06,41.97,42.02,35123.0,27.7572,27.7638,27.7044,27.7374,35123.0
2015-10-15 10:10:00,42.02,42.08,42.0,42.01,31959.0,27.7374,27.777,27.7242,27.7308,31959.0
2015-10-15 10:15:00,42.01,42.04,41.98,42.02,59303.0,27.7308,27.7506,27.711,27.7374,59303.0
2015-10-15 10:20:00,42.02,42.04,41.99,42.02,23592.0,27.7374,27.7506,27.7176,27.7374,23592.0
2015-10-15 10:25:00,42.02,42.03,41.97,41.98,27321.0,27.7374,27.744,27.7044,27.711,27321.0
2015-10-15 10:30:00,41.98,41.99,41.75,41.78,115843.0,27.711,27.7176,27.5592,27.579,115843.0
2015-10-15 10:35:00,41.79,41.85,41.72,41.72,38797.0,27.5856,27.6252,27.5394,27.5394,38797.0
2015-10-15 10:40:00,41.72,41.97,41.7,41.82,78507.0,27.5394,27.7044,27.5262,27.6054,78507.0
2015-10-15 10:45:00,41.81,41.83,41.75,41.83,16767.0,27.5988,27.612,27.5592,27.612,16767.0
2015-10-15 10:50:00,41.85,41.87,41.78,41.78,11984.0,27.6252,27.6384,27.579,27.579,11984.0
2015-10-15 10:55:00,41.79,41.85,41.79,41.81,14831.0,27.5856,27.6252,27.5856,27.5988,14831.0
2015-10-15 11:00:00,41.82,41.85,41.79,41.8,20490.0,27.6054,27.6252,27.5856,27.5922,20490.0
2015-10-15 11:05:00,41.79,41.8,41.68,41.69,32896.0,27.5856,27.5922,27.513,27.5196,32896.0
2015-10-15 11:10:00,41.69,41.73,41.67,41.68,19307.0,27.5196,27.546,27.5064,27.513,19307.0
2015-10-15 11:15:00,41.67,41.68,41.55,41.55,34106.0,27.5064,27.513,27.4272,27.4272,34106.0
2015-10-15 11:20:00,41.55,41.56,41.48,41.5,36710.0,27.4272,27.4338,27.381,27.3942,36710.0
2015-10-15 11:25:00,41.49,41.51,41.43,41.5,80137.0,27.3876,27.4008,27.348,27.3942,80137.0
2015-10-15 11:30:00,41.5,41.5,41.43,41.44,34574.0,27.3942,27.3942,27.348,27.3546,34574.0
2015-10-15 11:35:00,41.44,41.45,41.38,41.38,30220.0,27.3546,27.3612,27.315,27.315,30220.0
2015-10-15 11:40:00,41.38,41.38,41.27,41.29,44478.0,27.315,27.315,27.2424,27.2556,44478.0
2015-10-15 11:45:00,41.29,41.33,41.24,41.24,30194.0,27.2556,27.282,27.2226,27.2226,30194.0
2015-10-15 11:50:00,41.25,41.25,41.15,41.21,40959.0,27.2292,27.2292,27.1631,27.2027,40959.0
2015-10-15 11:55:00,41.2,41.26,41.15,41.25,40776.0,27.1961,27.2358,27.1631,27.2292,40776.0
2015-10-15 12:00:00,41.25,41.32,41.19,41.29,54896.0,27.2292,27.2754,27.1895,27.2556,54896.0
2015-10-15 12:05:00,41.29,41.3,41.26,41.28,17076.0,27.2556,27.2622,27.2358,27.249,17076.0
2015-10-15 12:10:00,41.28,41.39,41.28,41.35,36945.0,27.249,27.3216,27.249,27.2952,36945.0
2015-10-15 12:15:00,41.33,41.35,41.31,41.33,16034.0,27.282,27.2952,27.2688,27.282,16034.0
2015-10-15 12:20:00,41.34,41.42,41.33,41.41,16693.0,27.2886,27.3414,27.282,27.3348,16693.0
2015-10-15 12:25:00,41.41,41.42,41.4,41.41,7784.0,27.3348,27.3414,27.3282,27.3348,7784.0
2015-10-15 12:30:00,41.41,41.47,41.41,41.46,13813.0,27.3348,27.3744,27.3348,27.3678,13813.0
2015-10-15 12:35:00,41.46,41.47,41.43,41.43,12490.0,27.3678,27.3744,27.348,27.348,12490.0
2015-10-15 12:40:00,41.43,41.46,41.39,41.46,17792.0,27.348,27.3678,27.3216,27.3678,17792.0
2015-10-15 12:45:00,41.47,41.49,41.41,41.42,34270.0,27.3744,27.3876,27.3348,27.3414,34270.0
2015-10-15 12:50:00,41.41,41.42,41.37,41.38,13657.0,27.3348,27.3414,27.3084,27.315,13657.0
2015-10-15 12:55:00,41.39,41.47,41.38,41.47,13585.0,27.3216,27.3744,27.315,27.3744,13585.0
2015-10-15 13:00:00,41.48,41.56,41.46,41.55,19390.0,27.381,27.4338,27.3678,27.4272,19390.0
2015-10-15 13:05:00,41.54,41.64,41.54,41.64,16979.0,27.4206,27.4866,27.4206,27.4866,16979.0
2015-10-15 13:10:00,41.65,41.68,41.65,41.67,10546.0,27.4932,27.513,27.4932,27.5064,10546.0
2015-10-15 13:15:00,41.67,41.74,41.67,41.72,14299.0,27.5064,27.5526,27.5064,27.5394,14299.0
2015-10-15 13:20:00,41.71,41.74,41.68,41.7,10768.0,27.5328,27.5526,27.513,27.5262,10768.0
2015-10-15 13:25:00,41.71,41.81,41.71,41.79,19465.0,27.5328,27.5988,27.5328,27.5856,19465.0
2015-10-15 13:30:00,41.79,41.79,41.73,41.73,9544.0,27.5856,27.5856,27.546,27.546,9544.0
2015-10-15 13:35:00,41.74,41.87,41.74,41.87,22255.0,27.5526,27.6384,27.5526,27.6384,22255.0
2015-10-15 13:40:00,41.86,41.94,41.84,41.9,51571.0,27.6318,27.6846,27.6186,27.6582,51571.0
2015-10-15 13:45:00,41.91,41.94,41.87,41.88,16197.0,27.6648,27.6846,27.6384,27.645,16197.0
2015-10-15 13:50:00,41.89,41.97,41.89,41.96,21332.0,27.6516,27.7044,27.6516,27.6978,21332.0
2015-10-15 13:55:00,41.96,42.0,41.94,41.95,27018.0,27.6978,27.7242,27.6846,27.6912,27018.0
2015-10-15 14:00:00,41.94,41.99,41.94,41.97,16515.0,27.6846,27.7176,27.6846,27.7044,16515.0
2015-10-15 14:05:00,41.97,41.98,41.94,41.97,18103.0,27.7044,27.711,27.6846,27.7044,18103.0
2015-10-15 14:10:00,41.98,42.01,41.94,41.97,19927.0,27.711,27.7308,27.6846,27.7044,19927.0
2015-10-15 14:15:00,41.97,42.11,41.97,42.11,22619.0,27.7044,27.7968,27.7044,27.7968,22619.0
2015-10-15 14:20:00,42.12,42.12,42.01,42.02,17635.0,27.8034,27.8034,27.7308,27.7374,17635.0
2015-10-15 14:25:00,42.02,42.03,41.95,41.98,16658.0,27.7374,27.744,27.6912,27.711,16658.0
2015-10-15 14:30:00,41.98,41.99,41.94,41.98,18645.0,27.711,27.7176,27.6846,27.711,18645.0
2015-10-15 14:35:00,41.98,41.99,41.96,41.98,19581.0,27.711,27.7176,27.6978,27.711,19581.0
2015-10-15 14:40:00,41.98,42.06,41.97,42.05,22810.0,27.711,27.7638,27.7044,27.7572,22810.0
2015-10-15 14:45:00,42.05,42.07,41.99,42.0,17548.0,27.7572,27.7704,27.7176,27.7242,17548.0
2015-10-15 14:50:00,42.01,42.05,41.96,42.02,27576.0,27.7308,27.7572,27.6978,27.7374,27576.0
2015-10-15 14:55:00,42.01,42.06,42.0,42.0,16916.0,27.7308,27.7638,27.7242,27.7242,16916.0
2015-10-15 15:00:00,42.0,42.11,41.99,42.11,23887.0,27.7242,27.7968,27.7176,27.7968,23887.0
2015-10-15 15:05:00,42.1,42.11,42.02,42.02,24604.0,27.7902,27.7968,27.7374,27.7374,24604.0
2015-10-15 15:10:00,42.02,42.05,42.01,42.02,18474.0,27.7374,27.7572,27.7308,27.7374,18474.0
2015-10-15 15:15:00,42.02,42.08,42.02,42.08,18382.0,27.7374,27.777,27.7374,27.777,18382.0
2015-10-15 15:20:00,42.08,42.26,42.08,42.16,87559.0,27.777,27.8959,27.777,27.8298,87559.0
2015-10-15 15:25:00,42.16,42.27,42.12,42.18,58640.0,27.8298,27.9025,27.8034,27.843,58640.0
2015-10-15 15:30:00,42.18,42.19,42.11,42.12,38403.0,27.843,27.8496,27.7968,27.8034,38403.0
2015-10-15 15:35:00,42.12,42.13,42.09,42.12,42121.0,27.8034,27.81,27.7836,27.8034,42121.0
2015-10-15 15:40:00,42.12,42.12,42.05,42.09,77328.0,27.8034,27.8034,27.7572,27.7836,77328.0
2015-10-15 15:45:00,42.08,42.11,42.06,42.09,70835.0,27.777,27.7968,27.7638,27.7836,70835.0
2015-10-15 15:50:00,42.1,42.12,42.1,42.12,67798.0,27.7902,27.8034,27.7902,27.8034,67798.0
2015-10-15 15:55:00,42.12,42.18,42.12,42.14,173950.0,27.8034,27.843,27.8034,27.8166,173950.0
2015-10-16 09:30:00,42.18,42.3,42.12,42.14,168064.0,27.843,27.9223,27.8034,27.8166,168064.0
2015-10-16 09:35:00,42.15,42.18,42.01,42.05,18635.0,27.8232,27.843,27.7308,27.7572,18635.0
2015-10-16 09:40:00,42.04,42.04,41.92,41.99,29694.0,27.7506,27.7506,27.6714,27.7176,29694.0
2015-10-16 09:45:00,41.99,42.1,41.97,42.08,18956.0,27.7176,27.7902,27.7044,27.777,18956.0
2015-10-16 09:50:00,42.08,42.22,42.08,42.22,31683.0,27.777,27.8695,27.777,27.8695,31683.0
2015-10-16 09:55:00,42.23,42.25,42.11,42.12,29980.0,27.8761,27.8893,27.7968,27.8034,29980.0
2015-10-16 10:00:00,42.13,42.2,42.04,42.18,27343.0,27.81,27.8562,27.7506,27.843,27343.0
2015-10-16 10:05:00,42.16,42.27,42.12,42.12,36390.0,27.8298,27.9025,27.8034,27.8034,36390.0
2015-10-16 10:10:00,42.14,42.19,42.05,42.05,29551.0,27.8166,27.8496,27.7572,27.7572,29551.0
2015-10-16 10:15:00,42.05,42.05,41.98,42.0,20157.0,27.7572,27.7572,27.711,27.7242,20157.0
2015-10-16 10:20:00,41.99,42.02,41.89,41.89,30175.0,27.7176,27.7374,27.6516,27.6516,30175.0
2015-10-16 10:25:00,41.9,41.93,41.81,41.85,26932.0,27.6582,27.678,27.5988,27.6252,26932.0
2015-10-16 10:30:00,41.86,41.89,41.84,41.88,15982.0,27.6318,27.6516,27.6186,27.645,15982.0
2015-10-16 10:35:00,41.88,42.01,41.88,42.0,17372.0,27.645,27.7308,27.645,27.7242,17372.0
2015-10-16 10:40:00,42.0,42.05,41.97,41.97,16146.0,27.7242,27.7572,27.7044,27.7044,16146.0
2015-10-16 10:45:00,41.97,42.08,41.97,42.05,14649.0,27.7044,27.777,27.7044,27.7572,14649.0
2015-10-16 10:50:00,42.04,42.04,41.97,41.98,24929.0,27.7506,27.7506,27.7044,27.711,24929.0
2015-10-16 10:55:00,41.98,42.01,41.95,41.96,16586.0,27.711,27.7308,27.6912,27.6978,16586.0
2015-10-16 11:00:00,41.95,41.98,41.94,41.97,12564.0,27.6912,27.711,27.6846,27.7044,12564.0
2015-10-16 11:05:00,41.97,42.02,41.94,42.01,16254.0,27.7044,27.7374,27.6846,27.7308,16254.0
2015-10-16 11:10:00,42.02,42.03,41.95,41.97,15955.0,27.7374,27.744,27.6912,27.7044,15955.0
2015-10-16 11:15:00,41.98,42.02,41.96,41.99,21361.0,27.711,27.7374,27.6978,27.7176,21361.0
2015-10-16 11:20:00,41.99,41.99,41.92,41.92,21177.0,27.7176,27.7176,27.6714,27.6714,21177.0
2015-10-16 11:25:00,41.92,41.92,41.85,41.88,22476.0,27.6714,27.6714,27.6252,27.645,22476.0
2015-10-16 11:30:00,41.89,41.95,41.89,41.95,8208.0,27.6516,27.6912,27.6516,27.6912,8208.0
2015-10-16 11:35:00,41.95,41.95,41.86,41.87,13128.0,27.6912,27.6912,27.6318,27.6384,13128.0
2015-10-16 11:40:00,41.87,41.88,41.81,41.84,12202.0,27.6384,27.645,27.5988,27.6186,12202.0
2015-10-16 11:45:00,41.83,41.89,41.83,41.87,28653.0,27.612,27.6516,27.612,27.6384,28653.0
2015-10-16 11:50:00,41.87,41.98,41.87,41.96,13947.0,27.6384,27.711,27.6384,27.6978,13947.0
2015-10-16 11:55:00,41.94,42.03,41.94,42.02,28526.0,27.6846,27.744,27.6846,27.7374,28526.0
2015-10-16 12:00:00,42.02,42.02,41.92,41.93,14357.0,27.7374,27.7374,27.6714,27.678,14357.0
2015-10-16 12:05:00,41.93,41.93,41.88,41.88,10102.0,27.678,27.678,27.645,27.645,10102.0
2015-10-16 12:10:00,41.87,41.89,41.85,41.86,13044.0,27.6384,27.6516,27.6252,27.6318,13044.0
2015-10-16 12:15:00,41.85,41.85,41.74,41.76,41553.0,27.6252,27.6252,27.5526,27.5658,41553.0
2015-10-16 12:20:00,41.75,41.87,41.75,41.85,16564.0,27.5592,27.6384,27.5592,27.6252,16564.0
2015-10-16 12:25:00,41.85,41.85,41.74,41.74,15646.0,27.6252,27.6252,27.5526,27.5526,15646.0
2015-10-16 12:30:00,41.73,41.78,41.71,41.76,16844.0,27.546,27.579,27.5328,27.5658,16844.0
2015-10-16 12:35:00,41.76,41.76,41.65,41.68,35440.0,27.5658,27.5658,27.4932,27.513,35440.0
2015-10-16 12:40:00,41.68,41.7,41.66,41.69,16588.0,27.513,27.5262,27.4998,27.5196,16588.0
2015-10-16 12:45:00,41.69,41.75,41.68,41.74,17444.0,27.5196,27.5592,27.513,27.5526,17444.0
2015-10-16 12:50:00,41.75,41.75,41.72,41.74,12472.0,27.5592,27.5592,27.5394,27.5526,12472.0
2015-10-16 12:55:00,41.74,41.79,41.74,41.74,13458.0,27.5526,27.5856,27.5526,27.5526,13458.0
2015-10-16 13:00:00,41.74,41.75,41.71,41.74,22643.0,27.5526,27.5592,27.5328,27.5526,22643.0
2015-10-16 13:05:00,41.75,41.75,41.7,41.75,8455.0,27.5592,27.5592,27.5262,27.5592,8455.0
2015-10-16 13:10:00,41.75,41.78,41.7,41.72,12503.0,27.5592,27.579,27.5262,27.5394,12503.0
2015-10-16 13:15:00,41.73,41.73,41.69,41.69,17998.0,27.546,27.546,27.5196,27.5196,17998.0
2015-10-16 13:20:00,41.68,41.72,41.65,41.69,15311.0,27.513,27.5394,27.4932,27.5196,15311.0
2015-10-16 13:25:00,41.69,41.71,41.66,41.67,13225.0,27.5196,27.5328,27.4998,27.5064,13225.0
2015-10-16 13:30:00,41.68,41.76,41.67,41.73,15210.0,27.513,27.5658,27.5064,27.546,15210.0
2015-10-16 13:35:00,41.74,41.78,41.73,41.74,21377.0,27.5526,27.579,27.546,27.5526,21377.0
2015-10-16 13:40:00,41.74,41.78,41.74,41.78,6664.0,27.5526,27.579,27.5526,27.579,6664.0
2015-10-16 13:45:00,41.77,41.79,41.73,41.75,14093.0,27.5724,27.5856,27.546,27.5592,14093.0
2015-10-16 13:50:00,41.76,41.77,41.69,41.69,16176.0,27.5658,27.5724,27.5196,27.5196,16176.0
2015-10-16 13:55:00,41.69,41.71,41.65,41.66,12775.0,27.5196,27.5328,27.4932,27.4998,12775.0
2015-10-16 14:00:00,41.68,41.71,41.61,41.64,13541.0,27.513,27.5328,27.4668,27.4866,13541.0
2015-10-16 14:05:00,41.64,41.65,41.6,41.62,17444.0,27.4866,27.4932,27.4602,27.4734,17444.0
2015-10-16 14:10:00,41.63,41.71,41.63,41.68,11179.0,27.48,27.5328,27.48,27.513,11179.0
2015-10-16 14:15:00,41.67,41.76,41.67,41.72,18496.0,27.5064,27.5658,27.5064,27.5394,18496.0
2015-10-16 14:20:00,41.72,41.77,41.72,41.77,17012.0,27.5394,27.5724,27.5394,27.5724,17012.0
2015-10-16 14:25:00,41.76,41.84,41.75,41.81,19524.0,27.5658,27.6186,27.5592,27.5988,19524.0
2015-10-16 14:30:00,41.81,41.88,41.81,41.87,15553.0,27.5988,27.645,27.5988,27.6384,15553.0
2015-10-16 14:35:00,41.88,41.97,41.87,41.95,19019.0,27.645,27.7044,27.6384,27.6912,19019.0
2015-10-16 14:40:00,41.95,42.01,41.91,42.01,26071.0,27.6912,27.7308,27.6648,27.7308,26071.0
2015-10-16 14:45:00,42.0,42.01,41.93,41.96,14837.0,27.7242,27.7308,27.678,27.6978,14837.0
2015-10-16 14:50:00,41.95,42.03,41.94,42.02,14346.0,27.6912,27.744,27.6846,27.7374,14346.0
2015-10-16 14:55:00,42.02,42.07,41.98,42.06,20630.0,27.7374,27.7704,27.711,27.7638,20630.0
2015-10-16 15:00:00,42.06,42.24,42.06,42.11,118475.0,27.7638,27.8827,27.7638,27.7968,118475.0
2015-10-16 15:05:00,42.12,42.15,42.09,42.15,12671.0,27.8034,27.8232,27.7836,27.8232,12671.0
2015-10-16 15:10:00,42.15,42.16,42.12,42.14,12827.0,27.8232,27.8298,27.8034,27.8166,12827.0
2015-10-16 15:15:00,42.15,42.16,42.11,42.15,23909.0,27.8232,27.8298,27.7968,27.8232,23909.0
2015-10-16 15:20:00,42.15,42.17,42.11,42.11,13573.0,27.8232,27.8364,27.7968,27.7968,13573.0
2015-10-16 15:25:00,42.11,42.13,42.07,42.11,19661.0,27.7968,27.81,27.7704,27.7968,19661.0
2015-10-16 15:30:00,42.11,42.18,42.1,42.11,21405.0,27.7968,27.843,27.7902,27.7968,21405.0
2015-10-16 15:35:00,42.11,42.17,42.1,42.13,28286.0,27.7968,27.8364,27.7902,27.81,28286.0
2015-10-16 15:40:00,42.12,42.14,42.09,42.14,26672.0,27.8034,27.8166,27.7836,27.8166,26672.0
2015-10-16 15:45:00,42.14,42.19,42.07,42.18,78428.0,27.8166,27.8496,27.7704,27.843,78428.0
2015-10-16 15:50:00,42.18,42.18,42.1,42.13,52196.0,27.843,27.843,27.7902,27.81,52196.0
2015-10-16 15:55:00,42.13,42.16,42.11,42.12,94652.0,27.81,27.8298,27.7968,27.8034,94652.0
2015-10-19 09:30:00,41.97,41.99,41.65,41.8,64373.0,27.7044,27.7176,27.4932,27.5922,64373.0
2015-10-19 09:35:00,41.79,41.9,41.67,41.68,43848.0,27.5856,27.6582,27.5064,27.513,43848.0
2015-10-19 09:40:00,41.69,41.7,41.47,41.54,94393.0,27.5196,27.5262,27.3744,27.4206,94393.0
2015-10-19 09:45:00,41.54,41.64,41.5,41.6,34916.0,27.4206,27.4866,27.3942,27.4602,34916.0
2015-10-19 09:50:00,41.6,41.73,41.6,41.68,22133.0,27.4602,27.546,27.4602,27.513,22133.0
2015-10-19 09:55:00,41.68,41.72,41.67,41.69,12274.0,27.513,27.5394,27.5064,27.5196,12274.0
2015-10-19 10:00:00,41.7,41.73,41.66,41.71,20463.0,27.5262,27.546,27.4998,27.5328,20463.0
2015-10-19 10:05:00,41.7,41.76,41.67,41.71,22773.0,27.5262,27.5658,27.5064,27.5328,22773.0
2015-10-19 10:10:00,41.71,41.91,41.7,41.89,21859.0,27.5328,27.6648,27.5262,27.6516,21859.0
2015-10-19 10:15:00,41.89,41.9,41.84,41.85,11948.0,27.6516,27.6582,27.6186,27.6252,11948.0
2015-10-19 10:20:00,41.85,41.85,41.76,41.79,12268.0,27.6252,27.6252,27.5658,27.5856,12268.0
2015-10-19 10:25:00,41.78,41.82,41.75,41.77,9116.0,27.579,27.6054,27.5592,27.5724,9116.0
2015-10-19 10:30:00,41.77,41.77,41.69,41.73,27908.0,27.5724,27.5724,27.5196,27.546,27908.0
2015-10-19 10:35:00,41.73,41.84,41.7,41.8,12582.0,27.546,27.6186,27.5262,27.5922,12582.0
2015-10-19 10:40:00,41.81,41.89,41.81,41.89,21115.0,27.5988,27.6516,27.5988,27.6516,21115.0
2015-10-19 10:45:00,41.88,41.91,41.83,41.83,11318.0,27.645,27.6648,27.612,27.612,11318.0
2015-10-19 10:50:00,41.83,41.84,41.8,41.84,27884.0,27.612,27.6186,27.5922,27.6186,27884.0
2015-10-19 10:55:00,41.84,41.85,41.77,41.79,24848.0,27.6186,27.6252,27.5724,27.5856,24848.0
2015-10-19 11:00:00,41.78,41.78,41.67,41.72,16277.0,27.579,27.579,27.5064,27.5394,16277.0
2015-10-19 11:05:00,41.7,41.74,41.68,41.71,10751.0,27.5262,27.5526,27.513,27.5328,10751.0
2015-10-19 11:10:00,41.72,41.72,41.67,41.68,12728.0,27.5394,27.5394,27.5064,27.513,12728.0
2015-10-19 11:15:00,41.68,41.71,41.66,41.68,23934.0,27.513,27.5328,27.4998,27.513,23934.0
2015-10-19 11:20:00,41.69,41.73,41.65,41.69,22458.0,27.5196,27.546,27.4932,27.5196,22458.0
2015-10-19 11:25:00,41.69,41.7,41.64,41.64,26801.0,27.5196,27.5262,27.4866,27.4866,26801.0
2015-10-19 11:30:00,41.65,41.7,41.65,41.67,29923.0,27.4932,27.5262,27.4932,27.5064,29923.0
2015-10-19 11:35:00,41.68,41.74,41.67,41.73,15117.0,27.513,27.5526,27.5064,27.546,15117.0
2015-10-19 11:40:00,41.73,41.75,41.68,41.71,25116.0,27.546,27.5592,27.513,27.5328,25116.0
2015-10-19 11:45:00,41.72,41.75,41.66,41.66,24895.0,27.5394,27.5592,27.4998,27.4998,24895.0
2015-10-19 11:50:00,41.67,41.69,41.63,41.63,23727.0,27.5064,27.5196,27.48,27.48,23727.0
2015-10-19 11:55:00,41.62,41.63,41.56,41.57,16950.0,27.4734,27.48,27.4338,27.4404,16950.0
2015-10-19 12:00:00,41.56,41.62,41.54,41.54,21326.0,27.4338,27.4734,27.4206,27.4206,21326.0
2015-10-19 12:05:00,41.54,41.59,41.52,41.55,34625.0,27.4206,27.4536,27.4074,27.4272,34625.0
2015-10-19 12:10:00,41.56,41.59,41.52,41.52,23513.0,27.4338,27.4536,27.4074,27.4074,23513.0
2015-10-19 12:15:00,41.52,41.53,41.46,41.48,39207.0,27.4074,27.414,27.3678,27.381,39207.0
2015-10-19 12:20:00,41.47,41.54,41.46,41.47,22350.0,27.3744,27.4206,27.3678,27.3744,22350.0
2015-10-19 12:25:00,41.47,41.5,41.43,41.46,22865.0,27.3744,27.3942,27.348,27.3678,22865.0
2015-10-19 12:30:00,41.46,41.53,41.45,41.52,12973.0,27.3678,27.414,27.3612,27.4074,12973.0
2015-10-19 12:35:00,41.51,41.56,41.51,41.55,8026.0,27.4008,27.4338,27.4008,27.4272,8026.0
2015-10-19 12:40:00,41.54,41.55,41.48,41.51,13502.0,27.4206,27.4272,27.381,27.4008,13502.0
2015-10-19 12:45:00,41.53,41.53,41.45,41.45,11313.0,27.414,27.414,27.3612,27.3612,11313.0
2015-10-19 12:50:00,41.44,41.45,41.39,41.44,26059.0,27.3546,27.3612,27.3216,27.3546,26059.0
2015-10-19 12:55:00,41.44,41.44,41.39,41.39,19492.0,27.3546,27.3546,27.3216,27.3216,19492.0
2015-10-19 13:00:00,41.39,41.42,41.38,41.39,15709.0,27.3216,27.3414,27.315,27.3216,15709.0
2015-10-19 13:05:00,41.38,41.38,41.32,41.34,23850.0,27.315,27.315,27.2754,27.2886,23850.0
2015-10-19 13:10:00,41.34,41.39,41.33,41.37,11493.0,27.2886,27.3216,27.282,27.3084,11493.0
2015-10-19 13:15:00,41.36,41.39,41.35,41.35,30680.0,27.3018,27.3216,27.2952,27.2952,30680.0
2015-10-19 13:20:00,41.34,41.34,41.28,41.33,12210.0,27.2886,27.2886,27.249,27.282,12210.0
2015-10-19 13:25:00,41.34,41.36,41.31,41.32,11629.0,27.2886,27.3018,27.2688,27.2754,11629.0
2015-10-19 13:30:00,41.32,41.33,41.3,41.31,13085.0,27.2754,27.282,27.2622,27.2688,13085.0
2015-10-19 13:35:00,41.31,41.36,41.25,41.35,28238.0,27.2688,27.3018,27.2292,27.2952,28238.0
2015-10-19 13:40:00,41.35,41.39,41.3,41.3,44365.0,27.2952,27.3216,27.2622,27.2622,44365.0
2015-10-19 13:45:00,41.3,41.31,41.28,41.3,20680.0,27.2622,27.2688,27.249,27.2622,20680.0
2015-10-19 13:50:00,41.31,41.33,41.3,41.31,16956.0,27.2688,27.282,27.2622,27.2688,16956.0
2015-10-19 13:55:00,41.31,41.31,41.24,41.27,39153.0,27.2688,27.2688,27.2226,27.2424,39153.0
2015-10-19 14:00:00,41.27,41.31,41.22,41.31,17985.0,27.2424,27.2688,27.2094,27.2688,17985.0
2015-10-19 14:05:00,41.3,41.3,41.22,41.25,14740.0,27.2622,27.2622,27.2094,27.2292,14740.0
2015-10-19 14:10:00,41.25,41.29,41.24,41.25,29637.0,27.2292,27.2556,27.2226,27.2292,29637.0
2015-10-19 14:15:00,41.25,41.26,41.22,41.22,13828.0,27.2292,27.2358,27.2094,27.2094,13828.0
2015-10-19 14:20:00,41.23,41.3,41.21,41.3,13325.0,27.216,27.2622,27.2027,27.2622,13325.0
2015-10-19 14:25:00,41.3,41.34,41.29,41.3,14328.0,27.2622,27.2886,27.2556,27.2622,14328.0
2015-10-19 14:30:00,41.3,41.35,41.3,41.34,14649.0,27.2622,27.2952,27.2622,27.2886,14649.0
2015-10-19 14:35:00,41.34,41.45,41.34,41.41,12922.0,27.2886,27.3612,27.2886,27.3348,12922.0
2015-10-19 14:40:00,41.42,41.44,41.39,41.4,19393.0,27.3414,27.3546,27.3216,27.3282,19393.0
2015-10-19 14:45:00,41.39,41.41,41.33,41.34,13848.0,27.3216,27.3348,27.282,27.2886,13848.0
2015-10-19 14:50:00,41.34,41.4,41.29,41.39,25069.0,27.2886,27.3282,27.2556,27.3216,25069.0
2015-10-19 14:55:00,41.39,41.39,41.35,41.37,17309.0,27.3216,27.3216,27.2952,27.3084,17309.0
2015-10-19 15:00:00,41.38,41.44,41.36,41.43,16382.0,27.315,27.3546,27.3018,27.348,16382.0
2015-10-19 15:05:00,41.42,41.44,41.39,41.41,17581.0,27.3414,27.3546,27.3216,27.3348,17581.0
2015-10-19 15:10:00,41.41,41.45,41.41,41.43,43464.0,27.3348,27.3612,27.3348,27.348,43464.0
2015-10-19 15:15:00,41.42,41.5,41.41,41.46,33921.0,27.3414,27.3942,27.3348,27.3678,33921.0
2015-10-19 15:20:00,41.46,41.5,41.45,41.47,21205.0,27.3678,27.3942,27.3612,27.3744,21205.0
2015-10-19 15:25:00,41.48,41.52,41.45,41.45,31581.0,27.381,27.4074,27.3612,27.3612,31581.0
2015-10-19 15:30:00,41.45,41.49,41.45,41.46,31900.0,27.3612,27.3876,27.3612,27.3678,31900.0
2015-10-19 15:35:00,41.46,41.51,41.46,41.46,26351.0,27.3678,27.4008,27.3678,27.3678,26351.0
2015-10-19 15:40:00,41.47,41.49,41.44,41.47,61868.0,27.3744,27.3876,27.3546,27.3744,61868.0
2015-10-19 15:45:00,41.47,41.49,41.44,41.45,115696.0,27.3744,27.3876,27.3546,27.3612,115696.0
2015-10-19 15:50:00,41.44,41.46,41.42,41.46,90433.0,27.3546,27.3678,27.3414,27.3678,90433.0
2015-10-19 15:55:00,41.45,41.53,41.45,41.51,290131.0,27.3612,27.414,27.3612,27.4008,290131.0
2015-10-20 09:30:00,41.35,41.52,41.18,41.49,169284.0,27.2952,27.4074,27.1829,27.3876,169284.0
2015-10-20 09:35:00,41.47,41.51,41.18,41.41,46338.0,27.3744,27.4008,27.1829,27.3348,46338.0
2015-10-20 09:40:00,41.4,41.62,41.4,41.61,22413.0,27.3282,27.4734,27.3282,27.4668,22413.0
2015-10-20 09:45:00,41.61,41.77,41.61,41.69,39517.0,27.4668,27.5724,27.4668,27.5196,39517.0
2015-10-20 09:50:00,41.71,41.79,41.65,41.65,23675.0,27.5328,27.5856,27.4932,27.4932,23675.0
2015-10-20 09:55:00,41.66,41.72,41.65,41.72,24609.0,27.4998,27.5394,27.4932,27.5394,24609.0
2015-10-20 10:00:00,41.74,41.77,41.65,41.76,37572.0,27.5526,27.5724,27.4932,27.5658,37572.0
2015-10-20 10:05:00,41.79,41.86,41.78,41.82,19656.0,27.5856,27.6318,27.579,27.6054,19656.0
2015-10-20 10:10:00,41.82,41.87,41.77,41.77,17832.0,27.6054,27.6384,27.5724,27.5724,17832.0
2015-10-20 10:15:00,41.76,41.78,41.71,41.73,25194.0,27.5658,27.579,27.5328,27.546,25194.0
2015-10-20 10:20:00,41.74,41.77,41.65,41.68,51510.0,27.5526,27.5724,27.4932,27.513,51510.0
2015-10-20 10:25:00,41.68,41.73,41.58,41.6,91534.0,27.513,27.546,27.447,27.4602,91534.0
2015-10-20 10:30:00,41.6,41.64,41.51,41.53,86239.0,27.4602,27.4866,27.4008,27.414,86239.0
2015-10-20 10:35:00,41.54,41.59,41.52,41.57,21034.0,27.4206,27.4536,27.4074,27.4404,21034.0
2015-10-20 10:40:00,41.58,41.7,41.57,41.69,31093.0,27.447,27.5262,27.4404,27.5196,31093.0
2015-10-20 10:45:00,41.68,41.75,41.64,41.66,16417.0,27.513,27.5592,27.4866,27.4998,16417.0
2015-10-20 10:50:00,41.65,41.71,41.62,41.68,49942.0,27.4932,27.5328,27.4734,27.513,49942.0
2015-10-20 10:55:00,41.67,41.67,41.52,41.54,16429.0,27.5064,27.5064,27.4074,27.4206,16429.0
2015-10-20 11:00:00,41.54,41.55,41.42,41.43,50036.0,27.4206,27.4272,27.3414,27.348,50036.0
2015-10-20 11:05:00,41.42,41.45,41.36,41.4,52124.0,27.3414,27.3612,27.3018,27.3282,52124.0
2015-10-20 11:10:00,41.39,41.39,41.28,41.32,64393.0,27.3216,27.3216,27.249,27.2754,64393.0
2015-10-20 11:15:00,41.3,41.4,41.29,41.4,40710.0,27.2622,27.3282,27.2556,27.3282,40710.0
2015-10-20 11:20:00,41.4,41.5,41.35,41.5,28781.0,27.3282,27.3942,27.2952,27.3942,28781.0
2015-10-20 11:25:00,41.48,41.53,41.48,41.48,17366.0,27.381,27.414,27.381,27.381,17366.0
2015-10-20 11:30:00,41.5,41.52,41.39,41.39,18984.0,27.3942,27.4074,27.3216,27.3216,18984.0
2015-10-20 11:35:00,41.39,41.47,41.36,41.47,21198.0,27.3216,27.3744,27.3018,27.3744,21198.0
2015-10-20 11:40:00,41.47,41.49,41.42,41.47,26178.0,27.3744,27.3876,27.3414,27.3744,26178.0
2015-10-20 11:45:00,41.47,41.52,41.43,41.48,23015.0,27.3744,27.4074,27.348,27.381,23015.0
2015-10-20 11:50:00,41.47,41.51,41.43,41.45,18082.0,27.3744,27.4008,27.348,27.3612,18082.0
2015-10-20 11:55:00,41.44,41.47,41.4,41.46,13815.0,27.3546,27.3744,27.3282,27.3678,13815.0
2015-10-20 12:00:00,41.45,41.46,41.35,41.39,24446.0,27.3612,27.3678,27.2952,27.3216,24446.0
2015-10-20 12:05:00,41.38,41.42,41.37,41.42,12832.0,27.315,27.3414,27.3084,27.3414,12832.0
2015-10-20 12:10:00,41.43,41.5,41.41,41.45,27443.0,27.348,27.3942,27.3348,27.3612,27443.0
2015-10-20 12:15:00,41.48,41.48,41.38,41.39,10359.0,27.381,27.381,27.315,27.3216,10359.0
2015-10-20 12:20:00,41.38,41.41,41.34,41.36,27634.0,27.315,27.3348,27.2886,27.3018,27634.0
2015-10-20 12:25:00,41.36,41.43,41.36,41.39,7800.0,27.3018,27.348,27.3018,27.3216,7800.0
2015-10-20 12:30:00,41.38,41.41,41.34,41.35,33554.0,27.315,27.3348,27.2886,27.2952,33554.0
2015-10-20 12:35:00,41.35,41.37,41.33,41.34,31075.0,27.2952,27.3084,27.282,27.2886,31075.0
2015-10-20 12:40:00,41.35,41.42,41.34,41.41,16301.0,27.2952,27.3414,27.2886,27.3348,16301.0
2015-10-20 12:45:00,41.41,41.42,41.33,41.34,17671.0,27.3348,27.3414,27.282,27.2886,17671.0
2015-10-20 12:50:00,41.34,41.39,41.34,41.36,17034.0,27.2886,27.3216,27.2886,27.3018,17034.0
2015-10-20 12:55:00,41.36,41.36,41.27,41.3,34190.0,27.3018,27.3018,27.2424,27.2622,34190.0
2015-10-20 13:00:00,41.3,41.34,41.24,41.34,87831.0,27.2622,27.2886,27.2226,27.2886,87831.0
2015-10-20 13:05:00,41.34,41.37,41.3,41.31,16598.0,27.2886,27.3084,27.2622,27.2688,16598.0
2015-10-20 13:10:00,41.32,41.37,41.32,41.33,10617.0,27.2754,27.3084,27.2754,27.282,10617.0
2015-10-20 13:15:00,41.33,41.41,41.33,41.37,11724.0,27.282,27.3348,27.282,27.3084,11724.0
2015-10-20 13:20:00,41.37,41.42,41.35,41.42,32593.0,27.3084,27.3414,27.2952,27.3414,32593.0
2015-10-20 13:25:00,41.42,41.42,41.36,41.41,16333.0,27.3414,27.3414,27.3018,27.3348,16333.0
2015-10-20 13:30:00,41.41,41.41,41.37,41.41,25904.0,27.3348,27.3348,27.3084,27.3348,25904.0
2015-10-20 13:35:00,41.41,41.46,41.38,41.4,26455.0,27.3348,27.3678,27.315,27.3282,26455.0
2015-10-20 13:40:00,41.41,41.43,41.38,41.39,11992.0,27.3348,27.348,27.315,27.3216,11992.0
2015-10-20 13:45:00,41.4,41.46,41.39,41.45,10625.0,27.3282,27.3678,27.3216,27.3612,10625.0
2015-10-20 13:50:00,41.44,41.45,41.41,41.44,14665.0,27.3546,27.3612,27.3348,27.3546,14665.0
2015-10-20 13:55:00,41.44,41.45,41.38,41.4,9836.0,27.3546,27.3612,27.315,27.3282,9836.0
2015-10-20 14:00:00,41.4,41.42,41.36,41.41,18099.0,27.3282,27.3414,27.3018,27.3348,18099.0
2015-10-20 14:05:00,41.4,41.41,41.36,41.36,15732.0,27.3282,27.3348,27.3018,27.3018,15732.0
2015-10-20 14:10:00,41.37,41.37,41.34,41.37,12305.0,27.3084,27.3084,27.2886,27.3084,12305.0
2015-10-20 14:15:00,41.36,41.37,41.33,41.36,20951.0,27.3018,27.3084,27.282,27.3018,20951.0
2015-10-20 14:20:00,41.36,41.37,41.33,41.37,11800.0,27.3018,27.3084,27.282,27.3084,11800.0
2015-10-20 14:25:00,41.36,41.47,41.36,41.39,32900.0,27.3018,27.3744,27.3018,27.3216,32900.0
2015-10-20 14:30:00,41.39,41.42,41.39,41.41,11530.0,27.3216,27.3414,27.3216,27.3348,11530.0
2015-10-20 14:35:00,41.39,41.41,41.37,41.41,23378.0,27.3216,27.3348,27.3084,27.3348,23378.0
2015-10-20 14:40:00,41.41,41.52,41.41,41.5,47323.0,27.3348,27.4074,27.3348,27.3942,47323.0
2015-10-20 14:45:00,41.51,41.56,41.5,41.53,13169.0,27.4008,27.4338,27.3942,27.414,13169.0
2015-10-20 14:50:00,41.53,41.54,41.49,41.52,15872.0,27.414,27.4206,27.3876,27.4074,15872.0
2015-10-20 14:55:00,41.52,41.56,41.49,41.56,20116.0,27.4074,27.4338,27.3876,27.4338,20116.0
2015-10-20 15:00:00,41.56,41.58,41.49,41.49,22121.0,27.4338,27.447,27.3876,27.3876,22121.0
2015-10-20 15:05:00,41.5,41.51,41.45,41.48,15497.0,27.3942,27.4008,27.3612,27.381,15497.0
2015-10-20 15:10:00,41.47,41.54,41.47,41.53,33080.0,27.3744,27.4206,27.3744,27.414,33080.0
2015-10-20 15:15:00,41.52,41.55,41.48,41.48,25833.0,27.4074,27.4272,27.381,27.381,25833.0
2015-10-20 15:20:00,41.48,41.55,41.48,41.51,21478.0,27.381,27.4272,27.381,27.4008,21478.0
2015-10-20 15:25:00,41.52,41.54,41.48,41.49,24073.0,27.4074,27.4206,27.381,27.3876,24073.0
2015-10-20 15:30:00,41.49,41.49,41.44,41.44,28868.0,27.3876,27.3876,27.3546,27.3546,28868.0
2015-10-20 15:35:00,41.44,41.49,41.43,41.48,29760.0,27.3546,27.3876,27.348,27.381,29760.0
2015-10-20 15:40:00,41.47,41.48,41.42,41.43,36695.0,27.3744,27.381,27.3414,27.348,36695.0
2015-10-20 15:45:00,41.43,41.45,41.39,41.45,47134.0,27.348,27.3612,27.3216,27.3612,47134.0
2015-10-20 15:50:00,41.45,41.49,41.41,41.48,80157.0,27.3612,27.3876,27.3348,27.381,80157.0
2015-10-20 15:55:00,41.47,41.47,41.43,41.45,90173.0,27.3744,27.3744,27.348,27.3612,90173.0
2015-10-21 09:30:00,41.26,41.39,40.93,41.14,187834.0,27.2358,27.3216,27.0179,27.1565,187834.0
2015-10-21 09:35:00,41.14,41.19,40.61,40.68,122612.0,27.1565,27.1895,26.8067,26.8529,122612.0
2015-10-21 09:40:00,40.68,40.84,40.6,40.84,96859.0,26.8529,26.9585,26.8001,26.9585,96859.0
2015-10-21 09:45:00,40.84,40.89,40.72,40.8,169688.0,26.9585,26.9915,26.8793,26.9321,169688.0
2015-10-21 09:50:00,40.8,40.82,40.71,40.77,83146.0,26.9321,26.9453,26.8727,26.9123,83146.0
2015-10-21 09:55:00,40.77,40.91,40.72,40.91,67914.0,26.9123,27.0047,26.8793,27.0047,67914.0
2015-10-21 10:00:00,40.91,41.04,40.89,41.02,39477.0,27.0047,27.0905,26.9915,27.0773,39477.0
2015-10-21 10:05:00,41.01,41.02,40.9,40.93,31262.0,27.0707,27.0773,26.9981,27.0179,31262.0
2015-10-21 10:10:00,40.93,41.1,40.93,41.06,33231.0,27.0179,27.1301,27.0179,27.1037,33231.0
2015-10-21 10:15:00,41.06,41.06,40.89,40.91,45117.0,27.1037,27.1037,26.9915,27.0047,45117.0
2015-10-21 10:20:00,40.94,41.0,40.91,40.94,82385.0,27.0245,27.0641,27.0047,27.0245,82385.0
2015-10-21 10:25:00,40.95,41.18,40.95,41.15,46590.0,27.0311,27.1829,27.0311,27.1631,46590.0
2015-10-21 10:30:00,41.14,41.17,41.01,41.06,17794.0,27.1565,27.1763,27.0707,27.1037,17794.0
2015-10-21 10:35:00,41.05,41.1,41.05,41.09,43773.0,27.0971,27.1301,27.0971,27.1235,43773.0
2015-10-21 10:40:00,41.08,41.1,41.0,41.08,56769.0,27.1169,27.1301,27.0641,27.1169,56769.0
2015-10-21 10:45:00,41.07,41.1,40.98,41.02,26744.0,27.1103,27.1301,27.0509,27.0773,26744.0
2015-10-21 10:50:00,41.01,41.04,41.0,41.0,12190.0,27.0707,27.0905,27.0641,27.0641,12190.0
2015-10-21 10:55:00,41.0,41.16,41.0,41.1,59883.0,27.0641,27.1697,27.0641,27.1301,59883.0
2015-10-21 11:00:00,41.1,41.11,41.06,41.08,44897.0,27.1301,27.1367,27.1037,27.1169,44897.0
2015-10-21 11:05:00,41.08,41.08,40.89,40.9,20553.0,27.1169,27.1169,26.9915,26.9981,20553.0
2015-10-21 11:10:00,40.9,40.93,40.87,40.89,15396.0,26.9981,27.0179,26.9783,26.9915,15396.0
2015-10-21 11:15:00,40.91,41.0,40.9,40.93,14160.0,27.0047,27.0641,26.9981,27.0179,14160.0
2015-10-21 11:20:00,40.93,40.99,40.91,40.99,16524.0,27.0179,27.0575,27.0047,27.0575,16524.0
2015-10-21 11:25:00,40.98,41.01,40.92,40.93,18370.0,27.0509,27.0707,27.0113,27.0179,18370.0
2015-10-21 11:30:00,40.93,40.99,40.89,40.99,24765.0,27.0179,27.0575,26.9915,27.0575,24765.0
2015-10-21 11:35:00,40.99,41.0,40.93,40.94,19832.0,27.0575,27.0641,27.0179,27.0245,19832.0
2015-10-21 11:40:00,40.94,40.95,40.9,40.93,32934.0,27.0245,27.0311,26.9981,27.0179,32934.0
2015-10-21 11:45:00,40.92,40.95,40.89,40.92,14153.0,27.0113,27.0311,26.9915,27.0113,14153.0
2015-10-21 11:50:00,40.92,41.0,40.9,40.94,18312.0,27.0113,27.0641,26.9981,27.0245,18312.0
2015-10-21 11:55:00,40.94,41.0,40.93,41.0,16647.0,27.0245,27.0641,27.0179,27.0641,16647.0
2015-10-21 12:00:00,41.0,41.08,41.0,41.08,45013.0,27.0641,27.1169,27.0641,27.1169,45013.0
2015-10-21 12:05:00,41.09,41.22,41.08,41.21,22014.0,27.1235,27.2094,27.1169,27.2027,22014.0
2015-10-21 12:10:00,41.2,41.23,41.17,41.23,18274.0,27.1961,27.216,27.1763,27.216,18274.0
2015-10-21 12:15:00,41.23,41.23,41.12,41.14,14055.0,27.216,27.216,27.1433,27.1565,14055.0
2015-10-21 12:20:00,41.15,41.17,41.13,41.14,16100.0,27.1631,27.1763,27.1499,27.1565,16100.0
2015-10-21 12:25:00,41.14,41.19,41.12,41.19,28708.0,27.1565,27.1895,27.1433,27.1895,28708.0
2015-10-21 12:30:00,41.2,41.21,41.17,41.18,15392.0,27.1961,27.2027,27.1763,27.1829,15392.0
2015-10-21 12:35:00,41.17,41.26,41.17,41.2,37786.0,27.1763,27.2358,27.1763,27.1961,37786.0
2015-10-21 12:40:00,41.2,41.22,41.17,41.2,13580.0,27.1961,27.2094,27.1763,27.1961,13580.0
2015-10-21 12:45:00,41.2,41.21,41.18,41.2,13361.0,27.1961,27.2027,27.1829,27.1961,13361.0
2015-10-21 12:50:00,41.2,41.23,41.17,41.22,16176.0,27.1961,27.216,27.1763,27.2094,16176.0
2015-10-21 12:55:00,41.23,41.23,41.12,41.12,12750.0,27.216,27.216,27.1433,27.1433,12750.0
2015-10-21 13:00:00,41.11,41.16,41.1,41.15,76468.0,27.1367,27.1697,27.1301,27.1631,76468.0
2015-10-21 13:05:00,41.15,41.16,41.14,41.15,25644.0,27.1631,27.1697,27.1565,27.1631,25644.0
2015-10-21 13:10:00,41.15,41.16,41.14,41.16,30534.0,27.1631,27.1697,27.1565,27.1697,30534.0
2015-10-21 13:15:00,41.16,41.18,41.1,41.11,19648.0,27.1697,27.1829,27.1301,27.1367,19648.0
2015-10-21 13:20:00,41.11,41.16,41.08,41.15,27235.0,27.1367,27.1697,27.1169,27.1631,27235.0
2015-10-21 13:25:00,41.14,41.17,41.09,41.11,25168.0,27.1565,27.1763,27.1235,27.1367,25168.0
2015-10-21 13:30:00,41.11,41.18,41.11,41.15,26394.0,27.1367,27.1829,27.1367,27.1631,26394.0
2015-10-21 13:35:00,41.15,41.18,41.13,41.15,18113.0,27.1631,27.1829,27.1499,27.1631,18113.0
2015-10-21 13:40:00,41.14,41.22,41.14,41.21,14918.0,27.1565,27.2094,27.1565,27.2027,14918.0
2015-10-21 13:45:00,41.21,41.22,41.16,41.21,10481.0,27.2027,27.2094,27.1697,27.2027,10481.0
2015-10-21 13:50:00,41.21,41.25,41.17,41.25,14863.0,27.2027,27.2292,27.1763,27.2292,14863.0
2015-10-21 13:55:00,41.26,41.28,41.23,41.23,36953.0,27.2358,27.249,27.216,27.216,36953.0
2015-10-21 14:00:00,41.23,41.25,41.2,41.23,31366.0,27.216,27.2292,27.1961,27.216,31366.0
2015-10-21 14:05:00,41.23,41.27,41.23,41.23,31135.0,27.216,27.2424,27.216,27.216,31135.0
2015-10-21 14:10:00,41.23,41.26,41.23,41.26,32340.0,27.216,27.2358,27.216,27.2358,32340.0
2015-10-21 14:15:00,41.25,41.3,41.23,41.3,36014.0,27.2292,27.2622,27.216,27.2622,36014.0
2015-10-21 14:20:00,41.29,41.29,41.15,41.17,17521.0,27.2556,27.2556,27.1631,27.1763,17521.0
2015-10-21 14:25:00,41.16,41.21,41.15,41.19,10475.0,27.1697,27.2027,27.1631,27.1895,10475.0
2015-10-21 14:30:00,41.19,41.25,41.18,41.25,37986.0,27.1895,27.2292,27.1829,27.2292,37986.0
2015-10-21 14:35:00,41.25,41.3,41.19,41.28,39816.0,27.2292,27.2622,27.1895,27.249,39816.0
2015-10-21 14:40:00,41.27,41.3,41.24,41.3,16180.0,27.2424,27.2622,27.2226,27.2622,16180.0
2015-10-21 14:45:00,41.3,41.32,41.28,41.3,18855.0,27.2622,27.2754,27.249,27.2622,18855.0
2015-10-21 14:50:00,41.3,41.32,41.27,41.3,29447.0,27.2622,27.2754,27.2424,27.2622,29447.0
2015-10-21 14:55:00,41.3,41.31,41.25,41.26,55908.0,27.2622,27.2688,27.2292,27.2358,55908.0
2015-10-21 15:00:00,41.26,41.31,41.26,41.3,29717.0,27.2358,27.2688,27.2358,27.2622,29717.0
2015-10-21 15:05:00,41.3,41.32,41.29,41.3,30505.0,27.2622,27.2754,27.2556,27.2622,30505.0
2015-10-21 15:10:00,41.3,41.3,41.24,41.27,40517.0,27.2622,27.2622,27.2226,27.2424,40517.0
2015-10-21 15:15:00,41.26,41.27,41.21,41.24,39387.0,27.2358,27.2424,27.2027,27.2226,39387.0
2015-10-21 15:20:00,41.23,41.31,41.22,41.25,26582.0,27.216,27.2688,27.2094,27.2292,26582.0
2015-10-21 15:25:00,41.26,41.3,41.24,41.3,31243.0,27.2358,27.2622,27.2226,27.2622,31243.0
2015-10-21 15:30:00,41.29,41.29,41.24,41.29,33389.0,27.2556,27.2556,27.2226,27.2556,33389.0
2015-10-21 15:35:00,41.28,41.3,41.25,41.26,37012.0,27.249,27.2622,27.2292,27.2358,37012.0
2015-10-21 15:40:00,41.26,41.28,41.17,41.2,67960.0,27.2358,27.249,27.1763,27.1961,67960.0
2015-10-21 15:45:00,41.18,41.23,41.16,41.23,37626.0,27.1829,27.216,27.1697,27.216,37626.0
2015-10-21 15:50:00,41.22,41.22,41.16,41.18,48409.0,27.2094,27.2094,27.1697,27.1829,48409.0
2015-10-21 15:55:00,41.17,41.21,41.12,41.21,158504.0,27.1763,27.2027,27.1433,27.2027,158504.0
2015-10-22 09:30:00,41.66,41.98,41.51,41.9,122419.0,27.4998,27.711,27.4008,27.6582,122419.0
2015-10-22 09:35:00,41.94,41.94,41.54,41.65,65502.0,27.6846,27.6846,27.4206,27.4932,65502.0
2015-10-22 09:40:00,41.66,41.68,41.56,41.59,21910.0,27.4998,27.513,27.4338,27.4536,21910.0
2015-10-22 09:45:00,41.59,41.68,41.56,41.67,32820.0,27.4536,27.513,27.4338,27.5064,32820.0
2015-10-22 09:50:00,41.68,41.74,41.57,41.63,44588.0,27.513,27.5526,27.4404,27.48,44588.0
2015-10-22 09:55:00,41.64,41.66,41.55,41.64,44108.0,27.4866,27.4998,27.4272,27.4866,44108.0
2015-10-22 10:00:00,41.67,41.72,41.58,41.71,76909.0,27.5064,27.5394,27.447,27.5328,76909.0
2015-10-22 10:05:00,41.69,41.73,41.63,41.66,43538.0,27.5196,27.546,27.48,27.4998,43538.0
2015-10-22 10:10:00,41.66,41.67,41.6,41.62,34806.0,27.4998,27.5064,27.4602,27.4734,34806.0
2015-10-22 10:15:00,41.62,41.64,41.59,41.63,53905.0,27.4734,27.4866,27.4536,27.48,53905.0
2015-10-22 10:20:00,41.62,41.78,41.6,41.76,52139.0,27.4734,27.579,27.4602,27.5658,52139.0
2015-10-22 10:25:00,41.75,41.75,41.65,41.68,17988.0,27.5592,27.5592,27.4932,27.513,17988.0
2015-10-22 10:30:00,41.7,41.74,41.66,41.7,23849.0,27.5262,27.5526,27.4998,27.5262,23849.0
2015-10-22 10:35:00,41.7,41.78,41.69,41.73,29735.0,27.5262,27.579,27.5196,27.546,29735.0
2015-10-22 10:40:00,41.73,41.82,41.73,41.8,25659.0,27.546,27.6054,27.546,27.5922,25659.0
2015-10-22 10:45:00,41.81,41.85,41.8,41.83,15481.0,27.5988,27.6252,27.5922,27.612,15481.0
2015-10-22 10:50:00,41.83,41.83,41.75,41.8,34093.0,27.612,27.612,27.5592,27.5922,34093.0
2015-10-22 10:55:00,41.8,41.91,41.8,41.9,10631.0,27.5922,27.6648,27.5922,27.6582,10631.0
2015-10-22 11:00:00,41.9,41.96,41.89,41.95,14590.0,27.6582,27.6978,27.6516,27.6912,14590.0
2015-10-22 11:05:00,41.95,41.96,41.85,41.85,8582.0,27.6912,27.6978,27.6252,27.6252,8582.0
2015-10-22 11:10:00,41.85,41.87,41.81,41.82,10216.0,27.6252,27.6384,27.5988,27.6054,10216.0
2015-10-22 11:15:00,41.82,41.85,41.8,41.83,8177.0,27.6054,27.6252,27.5922,27.612,8177.0
2015-10-22 11:20:00,41.84,41.9,41.84,41.9,6719.0,27.6186,27.6582,27.6186,27.6582,6719.0
2015-10-22 11:25:00,41.9,41.94,41.89,41.93,7244.0,27.6582,27.6846,27.6516,27.678,7244.0
2015-10-22 11:30:00,41.93,41.96,41.91,41.96,18428.0,27.678,27.6978,27.6648,27.6978,18428.0
2015-10-22 11:35:00,41.95,42.01,41.93,42.0,19700.0,27.6912,27.7308,27.678,27.7242,19700.0
2015-10-22 11:40:00,42.01,42.04,41.96,42.02,11055.0,27.7308,27.7506,27.6978,27.7374,11055.0
2015-10-22 11:45:00,42.02,42.09,42.02,42.07,16639.0,27.7374,27.7836,27.7374,27.7704,16639.0
2015-10-22 11:50:00,42.07,42.17,42.07,42.11,38439.0,27.7704,27.8364,27.7704,27.7968,38439.0
2015-10-22 11:55:00,42.12,42.17,42.11,42.12,41089.0,27.8034,27.8364,27.7968,27.8034,41089.0
2015-10-22 12:00:00,42.12,42.19,42.07,42.18,92987.0,27.8034,27.8496,27.7704,27.843,92987.0
2015-10-22 12:05:00,42.19,42.24,42.13,42.15,67828.0,27.8496,27.8827,27.81,27.8232,67828.0
2015-10-22 12:10:00,42.15,42.21,42.14,42.2,34616.0,27.8232,27.8628,27.8166,27.8562,34616.0
2015-10-22 12:15:00,42.19,42.2,42.14,42.16,53891.0,27.8496,27.8562,27.8166,27.8298,53891.0
2015-10-22 12:20:00,42.17,42.2,42.16,42.17,23848.0,27.8364,27.8562,27.8298,27.8364,23848.0
2015-10-22 12:25:00,42.16,42.21,42.15,42.18,29228.0,27.8298,27.8628,27.8232,27.843,29228.0
2015-10-22 12:30:00,42.17,42.23,42.14,42.15,16767.0,27.8364,27.8761,27.8166,27.8232,16767.0
2015-10-22 12:35:00,42.15,42.19,42.14,42.19,13388.0,27.8232,27.8496,27.8166,27.8496,13388.0
2015-10-22 12:40:00,42.19,42.29,42.18,42.29,24660.0,27.8496,27.9157,27.843,27.9157,24660.0
2015-10-22 12:45:00,42.28,42.28,42.14,42.2,19895.0,27.9091,27.9091,27.8166,27.8562,19895.0
2015-10-22 12:50:00,42.19,42.2,42.16,42.2,20287.0,27.8496,27.8562,27.8298,27.8562,20287.0
2015-10-22 12:55:00,42.21,42.26,42.17,42.25,23425.0,27.8628,27.8959,27.8364,27.8893,23425.0
2015-10-22 13:00:00,42.26,42.27,42.2,42.25,16999.0,27.8959,27.9025,27.8562,27.8893,16999.0
2015-10-22 13:05:00,42.25,42.35,42.24,42.3,69786.0,27.8893,27.9553,27.8827,27.9223,69786.0
2015-10-22 13:10:00,42.3,42.5,42.29,42.41,110589.0,27.9223,28.0543,27.9157,27.9949,110589.0
2015-10-22 13:15:00,42.4,42.57,42.38,42.54,77682.0,27.9883,28.1005,27.9751,28.0807,77682.0
2015-10-22 13:20:00,42.53,42.73,42.52,42.7,84454.0,28.0741,28.2061,28.0675,28.1863,84454.0
2015-10-22 13:25:00,42.69,42.7,42.62,42.68,68217.0,28.1797,28.1863,28.1335,28.1731,68217.0
2015-10-22 13:30:00,42.67,42.9,42.67,42.9,85151.0,28.1665,28.3183,28.1665,28.3183,85151.0
2015-10-22 13:35:00,42.88,42.9,42.72,42.74,48077.0,28.3051,28.3183,28.1995,28.2127,48077.0
2015-10-22 13:40:00,42.73,42.76,42.65,42.72,52387.0,28.2061,28.2259,28.1533,28.1995,52387.0
2015-10-22 13:45:00,42.71,42.81,42.63,42.78,60646.0,28.1929,28.2589,28.1401,28.2391,60646.0
2015-10-22 13:50:00,42.77,42.81,42.68,42.7,44136.0,28.2325,28.2589,28.1731,28.1863,44136.0
2015-10-22 13:55:00,42.7,42.77,42.68,42.7,64916.0,28.1863,28.2325,28.1731,28.1863,64916.0
2015-10-22 14:00:00,42.69,42.7,42.6,42.63,62729.0,28.1797,28.1863,28.1203,28.1401,62729.0
2015-10-22 14:05:00,42.62,42.7,42.54,42.55,53206.0,28.1335,28.1863,28.0807,28.0873,53206.0
2015-10-22 14:10:00,42.55,42.55,42.41,42.43,54020.0,28.0873,28.0873,27.9949,28.0081,54020.0
2015-10-22 14:15:00,42.43,42.5,42.41,42.47,74268.0,28.0081,28.0543,27.9949,28.0345,74268.0
2015-10-22 14:20:00,42.46,42.53,42.41,42.5,40354.0,28.0279,28.0741,27.9949,28.0543,40354.0
2015-10-22 14:25:00,42.51,42.56,42.48,42.48,37200.0,28.0609,28.0939,28.0411,28.0411,37200.0
2015-10-22 14:30:00,42.48,42.5,42.42,42.5,42074.0,28.0411,28.0543,28.0015,28.0543,42074.0
2015-10-22 14:35:00,42.51,42.53,42.49,42.5,10888.0,28.0609,28.0741,28.0477,28.0543,10888.0
2015-10-22 14:40:00,42.5,42.6,42.49,42.53,23381.0,28.0543,28.1203,28.0477,28.0741,23381.0
2015-10-22 14:45:00,42.53,42.57,42.52,42.57,30590.0,28.0741,28.1005,28.0675,28.1005,30590.0
2015-10-22 14:50:00,42.57,42.64,42.55,42.58,35635.0,28.1005,28.1467,28.0873,28.1071,35635.0
2015-10-22 14:55:00,42.58,42.6,42.55,42.57,28847.0,28.1071,28.1203,28.0873,28.1005,28847.0
2015-10-22 15:00:00,42.58,42.61,42.54,42.59,74563.0,28.1071,28.1269,28.0807,28.1137,74563.0
2015-10-22 15:05:00,42.58,42.6,42.53,42.53,25364.0,28.1071,28.1203,28.0741,28.0741,25364.0
2015-10-22 15:10:00,42.53,42.58,42.52,42.55,35350.0,28.0741,28.1071,28.0675,28.0873,35350.0
2015-10-22 15:15:00,42.56,42.67,42.56,42.66,36418.0,28.0939,28.1665,28.0939,28.1599,36418.0
2015-10-22 15:20:00,42.67,42.71,42.61,42.67,43856.0,28.1665,28.1929,28.1269,28.1665,43856.0
2015-10-22 15:25:00,42.65,42.77,42.63,42.76,41695.0,28.1533,28.2325,28.1401,28.2259,41695.0
2015-10-22 15:30:00,42.75,42.76,42.66,42.67,32175.0,28.2193,28.2259,28.1599,28.1665,32175.0
2015-10-22 15:35:00,42.67,42.68,42.6,42.62,34925.0,28.1665,28.1731,28.1203,28.1335,34925.0
2015-10-22 15:40:00,42.63,42.67,42.58,42.63,53387.0,28.1401,28.1665,28.1071,28.1401,53387.0
2015-10-22 15:45:00,42.63,42.68,42.63,42.66,98237.0,28.1401,28.1731,28.1401,28.1599,98237.0
2015-10-22 15:50:00,42.67,42.67,42.61,42.62,155122.0,28.1665,28.1665,28.1269,28.1335,155122.0
2015-10-22 15:55:00,42.62,42.72,42.61,42.69,388664.0,28.1335,28.1995,28.1269,28.1797,388664.0
2015-10-23 09:30:00,43.17,43.28,42.95,43.27,69907.0,28.4965,28.5692,28.3513,28.5626,69907.0
2015-10-23 09:35:00,43.23,43.28,43.06,43.26,56638.0,28.5362,28.5692,28.4239,28.556,56638.0
2015-10-23 09:40:00,43.26,43.29,43.01,43.16,48629.0,28.556,28.5758,28.3909,28.4899,48629.0
2015-10-23 09:45:00,43.16,43.22,43.05,43.14,34870.0,28.4899,28.5296,28.4173,28.4767,34870.0
2015-10-23 09:50:00,43.13,43.17,43.06,43.08,42974.0,28.4701,28.4965,28.4239,28.4371,42974.0
2015-10-23 09:55:00,43.08,43.26,43.08,43.26,42977.0,28.4371,28.556,28.4371,28.556,42977.0
2015-10-23 10:00:00,43.27,43.29,43.13,43.26,45432.0,28.5626,28.5758,28.4701,28.556,45432.0
2015-10-23 10:05:00,43.25,43.34,43.24,43.34,64404.0,28.5494,28.6088,28.5428,28.6088,64404.0
2015-10-23 10:10:00,43.34,43.45,43.34,43.42,44380.0,28.6088,28.6814,28.6088,28.6616,44380.0
2015-10-23 10:15:00,43.41,43.42,43.27,43.27,64038.0,28.655,28.6616,28.5626,28.5626,64038.0
2015-10-23 10:20:00,43.29,43.32,43.17,43.19,42191.0,28.5758,28.5956,28.4965,28.5097,42191.0
2015-10-23 10:25:00,43.19,43.21,43.11,43.11,71497.0,28.5097,28.523,28.4569,28.4569,71497.0
2015-10-23 10:30:00,43.11,43.23,43.11,43.19,56621.0,28.4569,28.5362,28.4569,28.5097,56621.0
2015-10-23 10:35:00,43.19,43.43,43.17,43.41,71859.0,28.5097,28.6682,28.4965,28.655,71859.0
2015-10-23 10:40:00,43.42,43.5,43.36,43.42,66104.0,28.6616,28.7144,28.622,28.6616,66104.0
2015-10-23 10:45:00,43.42,43.47,43.32,43.46,28593.0,28.6616,28.6946,28.5956,28.688,28593.0
2015-10-23 10:50:00,43.46,43.49,43.37,43.4,28779.0,28.688,28.7078,28.6286,28.6484,28779.0
2015-10-23 10:55:00,43.4,43.44,43.33,43.42,37912.0,28.6484,28.6748,28.6022,28.6616,37912.0
2015-10-23 11:00:00,43.4,43.52,43.4,43.52,32224.0,28.6484,28.7276,28.6484,28.7276,32224.0
2015-10-23 11:05:00,43.52,43.64,43.51,43.6,60666.0,28.7276,28.8068,28.721,28.7804,60666.0
2015-10-23 11:10:00,43.6,43.61,43.38,43.39,39803.0,28.7804,28.787,28.6352,28.6418,39803.0
2015-10-23 11:15:00,43.4,43.46,43.34,43.38,21983.0,28.6484,28.688,28.6088,28.6352,21983.0
2015-10-23 11:20:00,43.38,43.43,43.29,43.41,47729.0,28.6352,28.6682,28.5758,28.655,47729.0
2015-10-23 11:25:00,43.39,43.51,43.35,43.48,45103.0,28.6418,28.721,28.6154,28.7012,45103.0
2015-10-23 11:30:00,43.48,43.51,43.43,43.45,65776.0,28.7012,28.721,28.6682,28.6814,65776.0
2015-10-23 11:35:00,43.45,43.45,43.22,43.31,56613.0,28.6814,28.6814,28.5296,28.589,56613.0
2015-10-23 11:40:00,43.31,43.4,43.31,43.32,22390.0,28.589,28.6484,28.589,28.5956,22390.0
2015-10-23 11:45:00,43.34,43.36,43.23,43.25,27602.0,28.6088,28.622,28.5362,28.5494,27602.0
2015-10-23 11:50:00,43.25,43.35,43.22,43.34,43936.0,28.5494,28.6154,28.5296,28.6088,43936.0
2015-10-23 11:55:00,43.35,43.37,43.27,43.33,19593.0,28.6154,28.6286,28.5626,28.6022,19593.0
2015-10-23 12:00:00,43.32,43.34,43.24,43.3,23749.0,28.5956,28.6088,28.5428,28.5824,23749.0
2015-10-23 12:05:00,43.29,43.3,43.22,43.3,61141.0,28.5758,28.5824,28.5296,28.5824,61141.0
2015-10-23 12:10:00,43.3,43.32,43.26,43.3,20175.0,28.5824,28.5956,28.556,28.5824,20175.0
2015-10-23 12:15:00,43.3,43.31,43.27,43.29,21152.0,28.5824,28.589,28.5626,28.5758,21152.0
2015-10-23 12:20:00,43.29,43.44,43.29,43.39,36360.0,28.5758,28.6748,28.5758,28.6418,36360.0
2015-10-23 12:25:00,43.39,43.44,43.39,43.44,36983.0,28.6418,28.6748,28.6418,28.6748,36983.0
2015-10-23 12:30:00,43.44,43.46,43.4,43.4,34973.0,28.6748,28.688,28.6484,28.6484,34973.0
2015-10-23 12:35:00,43.41,43.45,43.3,43.35,24097.0,28.655,28.6814,28.5824,28.6154,24097.0
2015-10-23 12:40:00,43.34,43.37,43.31,43.32,14219.0,28.6088,28.6286,28.589,28.5956,14219.0
2015-10-23 12:45:00,43.33,43.34,43.28,43.33,10339.0,28.6022,28.6088,28.5692,28.6022,10339.0
2015-10-23 12:50:00,43.33,43.35,43.26,43.27,20291.0,28.6022,28.6154,28.556,28.5626,20291.0
2015-10-23 12:55:00,43.27,43.34,43.27,43.29,14152.0,28.5626,28.6088,28.5626,28.5758,14152.0
2015-10-23 13:00:00,43.28,43.28,43.23,43.26,18155.0,28.5692,28.5692,28.5362,28.556,18155.0
2015-10-23 13:05:00,43.24,43.3,43.23,43.26,20196.0,28.5428,28.5824,28.5362,28.556,20196.0
2015-10-23 13:10:00,43.25,43.29,43.23,43.27,15243.0,28.5494,28.5758,28.5362,28.5626,15243.0
2015-10-23 13:15:00,43.27,43.31,43.24,43.27,17690.0,28.5626,28.589,28.5428,28.5626,17690.0
2015-10-23 13:20:00,43.27,43.34,43.27,43.3,20806.0,28.5626,28.6088,28.5626,28.5824,20806.0
2015-10-23 13:25:00,43.31,43.34,43.3,43.3,18733.0,28.589,28.6088,28.5824,28.5824,18733.0
2015-10-23 13:30:00,43.31,43.36,43.31,43.36,19166.0,28.589,28.622,28.589,28.622,19166.0
2015-10-23 13:35:00,43.36,43.42,43.33,43.41,20430.0,28.622,28.6616,28.6022,28.655,20430.0
2015-10-23 13:40:00,43.42,43.47,43.4,43.47,39866.0,28.6616,28.6946,28.6484,28.6946,39866.0
2015-10-23 13:45:00,43.46,43.5,43.43,43.48,38044.0,28.688,28.7144,28.6682,28.7012,38044.0
2015-10-23 13:50:00,43.47,43.49,43.44,43.47,31583.0,28.6946,28.7078,28.6748,28.6946,31583.0
2015-10-23 13:55:00,43.48,43.49,43.37,43.41,31600.0,28.7012,28.7078,28.6286,28.655,31600.0
2015-10-23 14:00:00,43.4,43.48,43.38,43.47,38467.0,28.6484,28.7012,28.6352,28.6946,38467.0
2015-10-23 14:05:00,43.47,43.49,43.43,43.47,21333.0,28.6946,28.7078,28.6682,28.6946,21333.0
2015-10-23 14:10:00,43.48,43.52,43.46,43.48,57145.0,28.7012,28.7276,28.688,28.7012,57145.0
2015-10-23 14:15:00,43.48,43.54,43.47,43.51,32347.0,28.7012,28.7408,28.6946,28.721,32347.0
2015-10-23 14:20:00,43.51,43.6,43.48,43.6,48312.0,28.721,28.7804,28.7012,28.7804,48312.0
2015-10-23 14:25:00,43.61,43.63,43.56,43.63,40593.0,28.787,28.8002,28.754,28.8002,40593.0
2015-10-23 14:30:00,43.64,43.64,43.6,43.61,59984.0,28.8068,28.8068,28.7804,28.787,59984.0
2015-10-23 14:35:00,43.62,43.73,43.62,43.72,50225.0,28.7936,28.8662,28.7936,28.8596,50225.0
2015-10-23 14:40:00,43.74,43.86,43.69,43.77,93938.0,28.8728,28.952,28.8398,28.8926,93938.0
2015-10-23 14:45:00,43.77,43.86,43.76,43.85,91498.0,28.8926,28.952,28.886,28.9454,91498.0
2015-10-23 14:50:00,43.86,43.87,43.8,43.83,48231.0,28.952,28.9586,28.9124,28.9322,48231.0
2015-10-23 14:55:00,43.83,43.9,43.82,43.82,40806.0,28.9322,28.9784,28.9256,28.9256,40806.0
2015-10-23 15:00:00,43.82,43.86,43.82,43.83,48803.0,28.9256,28.952,28.9256,28.9322,48803.0
2015-10-23 15:05:00,43.83,43.83,43.71,43.77,66724.0,28.9322,28.9322,28.853,28.8926,66724.0
2015-10-23 15:10:00,43.78,43.84,43.76,43.76,43113.0,28.8992,28.9388,28.886,28.886,43113.0
2015-10-23 15:15:00,43.76,43.83,43.75,43.79,31745.0,28.886,28.9322,28.8794,28.9058,31745.0
2015-10-23 15:20:00,43.79,43.85,43.77,43.79,48675.0,28.9058,28.9454,28.8926,28.9058,48675.0
2015-10-23 15:25:00,43.78,43.8,43.69,43.73,43017.0,28.8992,28.9124,28.8398,28.8662,43017.0
2015-10-23 15:30:00,43.73,43.79,43.73,43.77,47721.0,28.8662,28.9058,28.8662,28.8926,47721.0
2015-10-23 15:35:00,43.77,43.83,43.76,43.82,60112.0,28.8926,28.9322,28.886,28.9256,60112.0
2015-10-23 15:40:00,43.82,43.86,43.8,43.84,120496.0,28.9256,28.952,28.9124,28.9388,120496.0
2015-10-23 15:45:00,43.84,43.91,43.83,43.89,188613.0,28.9388,28.985,28.9322,28.9718,188613.0
2015-10-23 15:50:00,43.89,43.96,43.88,43.93,282828.0,28.9718,29.018,28.9652,28.9982,282828.0
2015-10-23 15:55:00,43.94,43.94,43.85,43.85,295738.0,29.0048,29.0048,28.9454,28.9454,295738.0
2015-10-26 09:30:00,43.82,43.9,43.72,43.85,38748.0,28.9256,28.9784,28.8596,28.9454,38748.0
2015-10-26 09:35:00,43.86,43.9,43.8,43.81,15011.0,28.952,28.9784,28.9124,28.919,15011.0
2015-10-26 09:40:00,43.8,43.8,43.73,43.73,26955.0,28.9124,28.9124,28.8662,28.8662,26955.0
2015-10-26 09:45:00,43.73,43.78,43.58,43.59,20739.0,28.8662,28.8992,28.7672,28.7738,20739.0
2015-10-26 09:50:00,43.6,43.69,43.52,43.57,17871.0,28.7804,28.8398,28.7276,28.7606,17871.0
2015-10-26 09:55:00,43.58,43.75,43.51,43.65,57954.0,28.7672,28.8794,28.721,28.8134,57954.0
2015-10-26 10:00:00,43.65,43.65,43.55,43.57,17468.0,28.8134,28.8134,28.7474,28.7606,17468.0
2015-10-26 10:05:00,43.58,43.66,43.58,43.62,25421.0,28.7672,28.82,28.7672,28.7936,25421.0
2015-10-26 10:10:00,43.62,43.64,43.41,43.41,36369.0,28.7936,28.8068,28.655,28.655,36369.0
2015-10-26 10:15:00,43.4,43.42,43.34,43.37,48853.0,28.6484,28.6616,28.6088,28.6286,48853.0
2015-10-26 10:20:00,43.37,43.4,43.29,43.31,46306.0,28.6286,28.6484,28.5758,28.589,46306.0
2015-10-26 10:25:00,43.32,43.33,43.23,43.23,76151.0,28.5956,28.6022,28.5362,28.5362,76151.0
2015-10-26 10:30:00,43.24,43.27,43.16,43.23,46190.0,28.5428,28.5626,28.4899,28.5362,46190.0
2015-10-26 10:35:00,43.23,43.3,43.19,43.27,49308.0,28.5362,28.5824,28.5097,28.5626,49308.0
2015-10-26 10:40:00,43.27,43.4,43.27,43.38,26386.0,28.5626,28.6484,28.5626,28.6352,26386.0
2015-10-26 10:45:00,43.37,43.37,43.31,43.35,27719.0,28.6286,28.6286,28.589,28.6154,27719.0
2015-10-26 10:50:00,43.35,43.36,43.31,43.34,13246.0,28.6154,28.622,28.589,28.6088,13246.0
2015-10-26 10:55:00,43.34,43.42,43.34,43.41,14060.0,28.6088,28.6616,28.6088,28.655,14060.0
2015-10-26 11:00:00,43.41,43.53,43.4,43.53,17744.0,28.655,28.7342,28.6484,28.7342,17744.0
2015-10-26 11:05:00,43.53,43.53,43.4,43.41,21359.0,28.7342,28.7342,28.6484,28.655,21359.0
2015-10-26 11:10:00,43.41,43.48,43.37,43.42,18430.0,28.655,28.7012,28.6286,28.6616,18430.0
2015-10-26 11:15:00,43.41,43.45,43.35,43.41,12802.0,28.655,28.6814,28.6154,28.655,12802.0
2015-10-26 11:20:00,43.4,43.42,43.34,43.42,12137.0,28.6484,28.6616,28.6088,28.6616,12137.0
2015-10-26 11:25:00,43.41,43.42,43.36,43.36,20993.0,28.655,28.6616,28.622,28.622,20993.0
2015-10-26 11:30:00,43.36,43.41,43.33,43.39,17075.0,28.622,28.655,28.6022,28.6418,17075.0
2015-10-26 11:35:00,43.38,43.48,43.38,43.41,18284.0,28.6352,28.7012,28.6352,28.655,18284.0
2015-10-26 11:40:00,43.42,43.51,43.41,43.5,17129.0,28.6616,28.721,28.655,28.7144,17129.0
2015-10-26 11:45:00,43.51,43.56,43.5,43.52,23360.0,28.721,28.754,28.7144,28.7276,23360.0
2015-10-26 11:50:00,43.51,43.61,43.51,43.58,17766.0,28.721,28.787,28.721,28.7672,17766.0
2015-10-26 11:55:00,43.59,43.6,43.54,43.55,13297.0,28.7738,28.7804,28.7408,28.7474,13297.0
2015-10-26 12:00:00,43.54,43.62,43.46,43.49,23734.0,28.7408,28.7936,28.688,28.7078,23734.0
2015-10-26 12:05:00,43.5,43.55,43.45,43.54,19330.0,28.7144,28.7474,28.6814,28.7408,19330.0
2015-10-26 12:10:00,43.55,43.57,43.51,43.54,30598.0,28.7474,28.7606,28.721,28.7408,30598.0
2015-10-26 12:15:00,43.54,43.55,43.45,43.48,26353.0,28.7408,28.7474,28.6814,28.7012,26353.0
2015-10-26 12:20:00,43.48,43.54,43.48,43.52,15116.0,28.7012,28.7408,28.7012,28.7276,15116.0
2015-10-26 12:25:00,43.52,43.59,43.51,43.57,23198.0,28.7276,28.7738,28.721,28.7606,23198.0
2015-10-26 12:30:00,43.57,43.58,43.52,43.56,23702.0,28.7606,28.7672,28.7276,28.754,23702.0
2015-10-26 12:35:00,43.57,43.57,43.43,43.44,20015.0,28.7606,28.7606,28.6682,28.6748,20015.0
2015-10-26 12:40:00,43.44,43.49,43.44,43.48,15093.0,28.6748,28.7078,28.6748,28.7012,15093.0
2015-10-26 12:45:00,43.48,43.55,43.46,43.53,17116.0,28.7012,28.7474,28.688,28.7342,17116.0
2015-10-26 12:50:00,43.53,43.56,43.5,43.56,16232.0,28.7342,28.754,28.7144,28.754,16232.0
2015-10-26 12:55:00,43.55,43.61,43.55,43.55,33183.0,28.7474,28.787,28.7474,28.7474,33183.0
2015-10-26 13:00:00,43.54,43.58,43.51,43.55,11876.0,28.7408,28.7672,28.721,28.7474,11876.0
2015-10-26 13:05:00,43.55,43.57,43.49,43.5,21800.0,28.7474,28.7606,28.7078,28.7144,21800.0
2015-10-26 13:10:00,43.5,43.51,43.43,43.45,17908.0,28.7144,28.721,28.6682,28.6814,17908.0
2015-10-26 13:15:00,43.46,43.5,43.44,43.48,14047.0,28.688,28.7144,28.6748,28.7012,14047.0
2015-10-26 13:20:00,43.48,43.58,43.48,43.58,25419.0,28.7012,28.7672,28.7012,28.7672,25419.0
2015-10-26 13:25:00,43.58,43.64,43.57,43.62,24003.0,28.7672,28.8068,28.7606,28.7936,24003.0
2015-10-26 13:30:00,43.62,43.66,43.6,43.63,27878.0,28.7936,28.82,28.7804,28.8002,27878.0
2015-10-26 13:35:00,43.63,43.65,43.57,43.57,12639.0,28.8002,28.8134,28.7606,28.7606,12639.0
2015-10-26 13:40:00,43.58,43.63,43.55,43.62,19718.0,28.7672,28.8002,28.7474,28.7936,19718.0
2015-10-26 13:45:00,43.64,43.65,43.57,43.57,20142.0,28.8068,28.8134,28.7606,28.7606,20142.0
2015-10-26 13:50:00,43.57,43.58,43.5,43.54,14019.0,28.7606,28.7672,28.7144,28.7408,14019.0
2015-10-26 13:55:00,43.54,43.55,43.48,43.51,13681.0,28.7408,28.7474,28.7012,28.721,13681.0
2015-10-26 14:00:00,43.52,43.58,43.51,43.58,13172.0,28.7276,28.7672,28.721,28.7672,13172.0
2015-10-26 14:05:00,43.59,43.61,43.55,43.59,18033.0,28.7738,28.787,28.7474,28.7738,18033.0
2015-10-26 14:10:00,43.59,43.6,43.47,43.48,17663.0,28.7738,28.7804,28.6946,28.7012,17663.0
2015-10-26 14:15:00,43.49,43.52,43.48,43.51,18699.0,28.7078,28.7276,28.7012,28.721,18699.0
2015-10-26 14:20:00,43.51,43.61,43.51,43.6,47527.0,28.721,28.787,28.721,28.7804,47527.0
2015-10-26 14:25:00,43.59,43.61,43.55,43.61,32121.0,28.7738,28.787,28.7474,28.787,32121.0
2015-10-26 14:30:00,43.61,43.61,43.5,43.54,20612.0,28.787,28.787,28.7144,28.7408,20612.0
2015-10-26 14:35:00,43.54,43.6,43.52,43.57,39749.0,28.7408,28.7804,28.7276,28.7606,39749.0
2015-10-26 14:40:00,43.56,43.58,43.53,43.58,18794.0,28.754,28.7672,28.7342,28.7672,18794.0
2015-10-26 14:45:00,43.59,43.62,43.59,43.61,26300.0,28.7738,28.7936,28.7738,28.787,26300.0
2015-10-26 14:50:00,43.61,43.63,43.57,43.57,24531.0,28.787,28.8002,28.7606,28.7606,24531.0
2015-10-26 14:55:00,43.57,43.57,43.53,43.55,29052.0,28.7606,28.7606,28.7342,28.7474,29052.0
2015-10-26 15:00:00,43.56,43.56,43.54,43.55,39787.0,28.754,28.754,28.7408,28.7474,39787.0
2015-10-26 15:05:00,43.55,43.56,43.5,43.54,21943.0,28.7474,28.754,28.7144,28.7408,21943.0
2015-10-26 15:10:00,43.55,43.55,43.5,43.54,17002.0,28.7474,28.7474,28.7144,28.7408,17002.0
2015-10-26 15:15:00,43.54,43.56,43.51,43.55,18840.0,28.7408,28.754,28.721,28.7474,18840.0
2015-10-26 15:20:00,43.55,43.57,43.53,43.57,28306.0,28.7474,28.7606,28.7342,28.7606,28306.0
2015-10-26 15:25:00,43.57,43.58,43.53,43.56,26395.0,28.7606,28.7672,28.7342,28.754,26395.0
2015-10-26 15:30:00,43.55,43.6,43.55,43.55,25882.0,28.7474,28.7804,28.7474,28.7474,25882.0
2015-10-26 15:35:00,43.55,43.6,43.54,43.56,50317.0,28.7474,28.7804,28.7408,28.754,50317.0
2015-10-26 15:40:00,43.56,43.58,43.54,43.54,30614.0,28.754,28.7672,28.7408,28.7408,30614.0
2015-10-26 15:45:00,43.54,43.54,43.48,43.48,63777.0,28.7408,28.7408,28.7012,28.7012,63777.0
2015-10-26 15:50:00,43.48,43.51,43.47,43.5,56723.0,28.7012,28.721,28.6946,28.7144,56723.0
2015-10-26 15:55:00,43.49,43.52,43.45,43.47,307961.0,28.7078,28.7276,28.6814,28.6946,307961.0
2015-10-27 09:30:00,43.28,43.31,43.23,43.26,20938.0,28.5692,28.589,28.5362,28.556,20938.0
2015-10-27 09:35:00,43.32,43.36,43.18,43.26,11684.0,28.5956,28.622,28.5031,28.556,11684.0
2015-10-27 09:40:00,43.25,43.25,43.13,43.17,19143.0,28.5494,28.5494,28.4701,28.4965,19143.0
2015-10-27 09:45:00,43.15,43.32,43.14,43.31,18240.0,28.4833,28.5956,28.4767,28.589,18240.0
2015-10-27 09:50:00,43.3,43.37,43.28,43.36,10744.0,28.5824,28.6286,28.5692,28.622,10744.0
2015-10-27 09:55:00,43.37,43.43,43.35,43.37,12591.0,28.6286,28.6682,28.6154,28.6286,12591.0
2015-10-27 10:00:00,43.35,43.38,43.29,43.31,9752.0,28.6154,28.6352,28.5758,28.589,9752.0
2015-10-27 10:05:00,43.32,43.33,43.26,43.27,17634.0,28.5956,28.6022,28.556,28.5626,17634.0
2015-10-27 10:10:00,43.28,43.29,43.16,43.2,39899.0,28.5692,28.5758,28.4899,28.5163,39899.0
2015-10-27 10:15:00,43.19,43.2,43.11,43.16,63401.0,28.5097,28.5163,28.4569,28.4899,63401.0
2015-10-27 10:20:00,43.16,43.16,43.05,43.1,14231.0,28.4899,28.4899,28.4173,28.4503,14231.0
2015-10-27 10:25:00,43.1,43.13,43.08,43.09,19277.0,28.4503,28.4701,28.4371,28.4437,19277.0
2015-10-27 10:30:00,43.09,43.1,43.04,43.06,28097.0,28.4437,28.4503,28.4107,28.4239,28097.0
2015-10-27 10:35:00,43.05,43.09,43.04,43.08,24895.0,28.4173,28.4437,28.4107,28.4371,24895.0
2015-10-27 10:40:00,43.08,43.16,43.07,43.13,21220.0,28.4371,28.4899,28.4305,28.4701,21220.0
2015-10-27 10:45:00,43.13,43.13,43.11,43.12,12887.0,28.4701,28.4701,28.4569,28.4635,12887.0
2015-10-27 10:50:00,43.12,43.13,43.06,43.1,30566.0,28.4635,28.4701,28.4239,28.4503,30566.0
2015-10-27 10:55:00,43.1,43.11,43.03,43.07,18060.0,28.4503,28.4569,28.4041,28.4305,18060.0
2015-10-27 11:00:00,43.07,43.09,42.96,43.07,43827.0,28.4305,28.4437,28.3579,28.4305,43827.0
2015-10-27 11:05:00,43.09,43.11,43.05,43.11,14581.0,28.4437,28.4569,28.4173,28.4569,14581.0
2015-10-27 11:10:00,43.11,43.13,43.09,43.09,14175.0,28.4569,28.4701,28.4437,28.4437,14175.0
2015-10-27 11:15:00,43.07,43.07,43.02,43.02,9167.0,28.4305,28.4305,28.3975,28.3975,9167.0
2015-10-27 11:20:00,43.01,43.02,42.98,43.01,18781.0,28.3909,28.3975,28.3711,28.3909,18781.0
2015-10-27 11:25:00,43.02,43.03,42.98,43.0,33354.0,28.3975,28.4041,28.3711,28.3843,33354.0
2015-10-27 11:30:00,43.01,43.02,42.92,42.94,43192.0,28.3909,28.3975,28.3315,28.3447,43192.0
2015-10-27 11:35:00,42.94,42.99,42.9,42.97,28757.0,28.3447,28.3777,28.3183,28.3645,28757.0
2015-10-27 11:40:00,42.98,43.08,42.98,43.03,13459.0,28.3711,28.4371,28.3711,28.4041,13459.0
2015-10-27 11:45:00,43.04,43.09,43.03,43.07,14161.0,28.4107,28.4437,28.4041,28.4305,14161.0
2015-10-27 11:50:00,43.06,43.1,43.01,43.01,45209.0,28.4239,28.4503,28.3909,28.3909,45209.0
2015-10-27 11:55:00,42.98,43.02,42.94,42.97,16296.0,28.3711,28.3975,28.3447,28.3645,16296.0
2015-10-27 12:00:00,42.96,43.0,42.92,42.98,11431.0,28.3579,28.3843,28.3315,28.3711,11431.0
2015-10-27 12:05:00,43.0,43.0,42.96,42.99,12095.0,28.3843,28.3843,28.3579,28.3777,12095.0
2015-10-27 12:10:00,43.0,43.0,42.9,42.92,13557.0,28.3843,28.3843,28.3183,28.3315,13557.0
2015-10-27 12:15:00,42.92,42.94,42.89,42.91,24368.0,28.3315,28.3447,28.3117,28.3249,24368.0
2015-10-27 12:20:00,42.91,42.95,42.87,42.93,17431.0,28.3249,28.3513,28.2985,28.3381,17431.0
2015-10-27 12:25:00,42.93,42.95,42.87,42.89,25474.0,28.3381,28.3513,28.2985,28.3117,25474.0
2015-10-27 12:30:00,42.87,42.96,42.87,42.94,10029.0,28.2985,28.3579,28.2985,28.3447,10029.0
2015-10-27 12:35:00,42.93,43.04,42.93,43.04,22297.0,28.3381,28.4107,28.3381,28.4107,22297.0
2015-10-27 12:40:00,43.04,43.08,42.97,42.98,32168.0,28.4107,28.4371,28.3645,28.3711,32168.0
2015-10-27 12:45:00,43.0,43.0,42.96,42.96,11545.0,28.3843,28.3843,28.3579,28.3579,11545.0
2015-10-27 12:50:00,42.96,42.97,42.94,42.96,10572.0,28.3579,28.3645,28.3447,28.3579,10572.0
2015-10-27 12:55:00,42.95,42.95,42.89,42.89,15534.0,28.3513,28.3513,28.3117,28.3117,15534.0
2015-10-27 13:00:00,42.89,42.9,42.79,42.79,15115.0,28.3117,28.3183,28.2457,28.2457,15115.0
2015-10-27 13:05:00,42.79,42.85,42.7,42.85,30682.0,28.2457,28.2853,28.1863,28.2853,30682.0
2015-10-27 13:10:00,42.85,42.91,42.84,42.88,18727.0,28.2853,28.3249,28.2787,28.3051,18727.0
2015-10-27 13:15:00,42.89,42.89,42.8,42.8,11395.0,28.3117,28.3117,28.2523,28.2523,11395.0
2015-10-27 13:20:00,42.81,42.88,42.78,42.87,12656.0,28.2589,28.3051,28.2391,28.2985,12656.0
2015-10-27 13:25:00,42.86,42.86,42.79,42.85,13251.0,28.2919,28.2919,28.2457,28.2853,13251.0
2015-10-27 13:30:00,42.85,42.93,42.82,42.93,16085.0,28.2853,28.3381,28.2655,28.3381,16085.0
2015-10-27 13:35:00,42.95,43.04,42.95,43.0,37698.0,28.3513,28.4107,28.3513,28.3843,37698.0
2015-10-27 13:40:00,43.01,43.02,42.96,42.96,16267.0,28.3909,28.3975,28.3579,28.3579,16267.0
2015-10-27 13:45:00,42.96,43.0,42.88,42.88,20252.0,28.3579,28.3843,28.3051,28.3051,20252.0
2015-10-27 13:50:00,42.88,42.99,42.88,42.93,33271.0,28.3051,28.3777,28.3051,28.3381,33271.0
2015-10-27 13:55:00,42.91,42.92,42.85,42.86,9501.0,28.3249,28.3315,28.2853,28.2919,9501.0
2015-10-27 14:00:00,42.86,42.98,42.85,42.97,14207.0,28.2919,28.3711,28.2853,28.3645,14207.0
2015-10-27 14:05:00,42.96,43.0,42.96,43.0,12578.0,28.3579,28.3843,28.3579,28.3843,12578.0
2015-10-27 14:10:00,42.99,43.01,42.93,42.94,14400.0,28.3777,28.3909,28.3381,28.3447,14400.0
2015-10-27 14:15:00,42.95,42.99,42.88,42.9,22201.0,28.3513,28.3777,28.3051,28.3183,22201.0
2015-10-27 14:20:00,42.89,42.99,42.87,42.99,37612.0,28.3117,28.3777,28.2985,28.3777,37612.0
2015-10-27 14:25:00,42.98,43.0,42.96,42.98,13851.0,28.3711,28.3843,28.3579,28.3711,13851.0
2015-10-27 14:30:00,42.96,43.05,42.95,43.04,40682.0,28.3579,28.4173,28.3513,28.4107,40682.0
2015-10-27 14:35:00,43.04,43.2,43.04,43.11,54965.0,28.4107,28.5163,28.4107,28.4569,54965.0
2015-10-27 14:40:00,43.1,43.1,43.04,43.05,18909.0,28.4503,28.4503,28.4107,28.4173,18909.0
2015-10-27 14:45:00,43.05,43.06,43.02,43.02,26635.0,28.4173,28.4239,28.3975,28.3975,26635.0
2015-10-27 14:50:00,43.02,43.06,42.98,43.04,27491.0,28.3975,28.4239,28.3711,28.4107,27491.0
2015-10-27 14:55:00,43.04,43.06,43.02,43.05,25067.0,28.4107,28.4239,28.3975,28.4173,25067.0
2015-10-27 15:00:00,43.05,43.06,42.99,43.0,34212.0,28.4173,28.4239,28.3777,28.3843,34212.0
2015-10-27 15:05:00,42.99,43.07,42.99,43.02,30986.0,28.3777,28.4305,28.3777,28.3975,30986.0
2015-10-27 15:10:00,43.01,43.08,43.01,43.06,32238.0,28.3909,28.4371,28.3909,28.4239,32238.0
2015-10-27 15:15:00,43.06,43.07,42.96,42.97,31080.0,28.4239,28.4305,28.3579,28.3645,31080.0
2015-10-27 15:20:00,42.97,43.06,42.97,43.04,34941.0,28.3645,28.4239,28.3645,28.4107,34941.0
2015-10-27 15:25:00,43.04,43.07,43.0,43.0,44383.0,28.4107,28.4305,28.3843,28.3843,44383.0
2015-10-27 15:30:00,43.01,43.01,42.93,42.96,82928.0,28.3909,28.3909,28.3381,28.3579,82928.0
2015-10-27 15:35:00,42.96,42.97,42.89,42.89,40369.0,28.3579,28.3645,28.3117,28.3117,40369.0
2015-10-27 15:40:00,42.89,42.91,42.88,42.88,125016.0,28.3117,28.3249,28.3051,28.3051,125016.0
2015-10-27 15:45:00,42.89,42.96,42.88,42.95,74920.0,28.3117,28.3579,28.3051,28.3513,74920.0
2015-10-27 15:50:00,42.95,42.95,42.9,42.94,120959.0,28.3513,28.3513,28.3183,28.3447,120959.0
2015-10-27 15:55:00,42.93,43.01,42.91,43.01,223565.0,28.3381,28.3909,28.3249,28.3909,223565.0
2015-10-28 09:30:00,43.03,43.62,42.65,43.46,89073.0,28.4041,28.7936,28.1533,28.688,89073.0
2015-10-28 09:35:00,43.46,43.54,43.04,43.13,36421.0,28.688,28.7408,28.4107,28.4701,36421.0
2015-10-28 09:40:00,43.14,43.2,42.91,42.98,22704.0,28.4767,28.5163,28.3249,28.3711,22704.0
2015-10-28 09:45:00,42.98,43.55,42.97,43.44,73648.0,28.3711,28.7474,28.3645,28.6748,73648.0
2015-10-28 09:50:00,43.47,43.52,43.15,43.23,229609.0,28.6946,28.7276,28.4833,28.5362,229609.0
2015-10-28 09:55:00,43.23,43.46,43.21,43.46,49185.0,28.5362,28.688,28.523,28.688,49185.0
2015-10-28 10:00:00,43.47,43.61,43.47,43.58,15914.0,28.6946,28.787,28.6946,28.7672,15914.0
2015-10-28 10:05:00,43.58,43.75,43.53,43.69,12669.0,28.7672,28.8794,28.7342,28.8398,12669.0
2015-10-28 10:10:00,43.69,43.91,43.49,43.78,75042.0,28.8398,28.985,28.7078,28.8992,75042.0
2015-10-28 10:15:00,43.78,44.0,43.7,43.96,50119.0,28.8992,29.0444,28.8464,29.018,50119.0
2015-10-28 10:20:00,43.96,43.98,43.78,43.8,25260.0,29.018,29.0312,28.8992,28.9124,25260.0
2015-10-28 10:25:00,43.79,43.81,43.58,43.6,18296.0,28.9058,28.919,28.7672,28.7804,18296.0
2015-10-28 10:30:00,43.61,43.67,43.4,43.45,25297.0,28.787,28.8266,28.6484,28.6814,25297.0
2015-10-28 10:35:00,43.45,43.66,43.45,43.66,27042.0,28.6814,28.82,28.6814,28.82,27042.0
2015-10-28 10:40:00,43.68,43.89,43.64,43.76,34104.0,28.8332,28.9718,28.8068,28.886,34104.0
2015-10-28 10:45:00,43.77,44.03,43.76,43.99,75730.0,28.8926,29.0642,28.886,29.0378,75730.0
2015-10-28 10:50:00,43.97,44.01,43.97,44.01,20035.0,29.0246,29.051,29.0246,29.051,20035.0
2015-10-28 10:55:00,44.01,44.02,43.92,43.94,37158.0,29.051,29.0576,28.9916,29.0048,37158.0
2015-10-28 11:00:00,43.95,43.97,43.85,43.87,17362.0,29.0114,29.0246,28.9454,28.9586,17362.0
2015-10-28 11:05:00,43.86,43.96,43.83,43.88,30015.0,28.952,29.018,28.9322,28.9652,30015.0
2015-10-28 11:10:00,43.88,43.97,43.87,43.92,24952.0,28.9652,29.0246,28.9586,28.9916,24952.0
2015-10-28 11:15:00,43.92,43.92,43.8,43.84,47557.0,28.9916,28.9916,28.9124,28.9388,47557.0
2015-10-28 11:20:00,43.84,43.94,43.83,43.91,60243.0,28.9388,29.0048,28.9322,28.985,60243.0
2015-10-28 11:25:00,43.9,43.92,43.85,43.91,25495.0,28.9784,28.9916,28.9454,28.985,25495.0
2015-10-28 11:30:00,43.91,43.99,43.91,43.94,20343.0,28.985,29.0378,28.985,29.0048,20343.0
2015-10-28 11:35:00,43.95,44.03,43.89,44.0,42610.0,29.0114,29.0642,28.9718,29.0444,42610.0
2015-10-28 11:40:00,43.99,44.03,43.97,44.0,16366.0,29.0378,29.0642,29.0246,29.0444,16366.0
2015-10-28 11:45:00,44.0,44.01,43.94,43.97,17730.0,29.0444,29.051,29.0048,29.0246,17730.0
2015-10-28 11:50:00,43.97,44.07,43.94,44.0,32009.0,29.0246,29.0906,29.0048,29.0444,32009.0
2015-10-28 11:55:00,44.0,44.16,44.0,44.16,46091.0,29.0444,29.15,29.0444,29.15,46091.0
2015-10-28 12:00:00,44.12,44.18,44.05,44.15,31278.0,29.1236,29.1632,29.0774,29.1434,31278.0
2015-10-28 12:05:00,44.12,44.13,44.04,44.04,19535.0,29.1236,29.1302,29.0708,29.0708,19535.0
2015-10-28 12:10:00,44.04,44.08,44.02,44.06,26766.0,29.0708,29.0972,29.0576,29.084,26766.0
2015-10-28 12:15:00,44.05,44.09,43.98,44.01,29082.0,29.0774,29.1038,29.0312,29.051,29082.0
2015-10-28 12:20:00,44.02,44.02,43.91,43.98,13228.0,29.0576,29.0576,28.985,29.0312,13228.0
2015-10-28 12:25:00,43.96,44.05,43.94,43.96,12914.0,29.018,29.0774,29.0048,29.018,12914.0
2015-10-28 12:30:00,43.95,44.03,43.9,43.91,33537.0,29.0114,29.0642,28.9784,28.985,33537.0
2015-10-28 12:35:00,43.91,43.91,43.8,43.84,23807.0,28.985,28.985,28.9124,28.9388,23807.0
2015-10-28 12:40:00,43.84,43.86,43.75,43.86,24621.0,28.9388,28.952,28.8794,28.952,24621.0
2015-10-28 12:45:00,43.85,43.87,43.8,43.82,28107.0,28.9454,28.9586,28.9124,28.9256,28107.0
2015-10-28 12:50:00,43.82,43.88,43.82,43.85,13573.0,28.9256,28.9652,28.9256,28.9454,13573.0
2015-10-28 12:55:00,43.84,43.88,43.81,43.84,12117.0,28.9388,28.9652,28.919,28.9388,12117.0
2015-10-28 13:00:00,43.84,43.92,43.83,43.89,22015.0,28.9388,28.9916,28.9322,28.9718,22015.0
2015-10-28 13:05:00,43.89,43.9,43.81,43.81,14032.0,28.9718,28.9784,28.919,28.919,14032.0
2015-10-28 13:10:00,43.82,43.84,43.75,43.76,35594.0,28.9256,28.9388,28.8794,28.886,35594.0
2015-10-28 13:15:00,43.74,43.79,43.68,43.72,96873.0,28.8728,28.9058,28.8332,28.8596,96873.0
2015-10-28 13:20:00,43.71,43.83,43.65,43.74,64654.0,28.853,28.9322,28.8134,28.8728,64654.0
2015-10-28 13:25:00,43.75,43.75,43.58,43.62,33965.0,28.8794,28.8794,28.7672,28.7936,33965.0
2015-10-28 13:30:00,43.62,43.71,43.61,43.63,12723.0,28.7936,28.853,28.787,28.8002,12723.0
2015-10-28 13:35:00,43.64,43.74,43.63,43.74,22962.0,28.8068,28.8728,28.8002,28.8728,22962.0
2015-10-28 13:40:00,43.75,43.91,43.75,43.89,30640.0,28.8794,28.985,28.8794,28.9718,30640.0
2015-10-28 13:45:00,43.9,43.9,43.71,43.75,39112.0,28.9784,28.9784,28.853,28.8794,39112.0
2015-10-28 13:50:00,43.75,43.79,43.71,43.72,22022.0,28.8794,28.9058,28.853,28.8596,22022.0
2015-10-28 13:55:00,43.73,43.96,43.73,43.96,19472.0,28.8662,29.018,28.8662,29.018,19472.0
2015-10-28 14:00:00,43.94,43.96,43.49,43.63,53757.0,29.0048,29.018,28.7078,28.8002,53757.0
2015-10-28 14:05:00,43.62,43.69,43.52,43.67,27071.0,28.7936,28.8398,28.7276,28.8266,27071.0
2015-10-28 14:10:00,43.66,43.69,43.36,43.41,50028.0,28.82,28.8398,28.622,28.655,50028.0
2015-10-28 14:15:00,43.41,43.44,43.21,43.28,28276.0,28.655,28.6748,28.523,28.5692,28276.0
2015-10-28 14:20:00,43.29,43.53,43.28,43.47,32383.0,28.5758,28.7342,28.5692,28.6946,32383.0
2015-10-28 14:25:00,43.46,43.63,43.42,43.47,34352.0,28.688,28.8002,28.6616,28.6946,34352.0
2015-10-28 14:30:00,43.49,43.49,43.36,43.37,21303.0,28.7078,28.7078,28.622,28.6286,21303.0
2015-10-28 14:35:00,43.38,43.55,43.31,43.51,32846.0,28.6352,28.7474,28.589,28.721,32846.0
2015-10-28 14:40:00,43.52,43.6,43.46,43.48,25919.0,28.7276,28.7804,28.688,28.7012,25919.0
2015-10-28 14:45:00,43.47,43.52,43.43,43.43,40174.0,28.6946,28.7276,28.6682,28.6682,40174.0
2015-10-28 14:50:00,43.44,43.51,43.42,43.48,61962.0,28.6748,28.721,28.6616,28.7012,61962.0
2015-10-28 14:55:00,43.48,43.56,43.42,43.48,24746.0,28.7012,28.754,28.6616,28.7012,24746.0
2015-10-28 15:00:00,43.49,43.59,43.42,43.54,25283.0,28.7078,28.7738,28.6616,28.7408,25283.0
2015-10-28 15:05:00,43.55,43.66,43.53,43.59,22670.0,28.7474,28.82,28.7342,28.7738,22670.0
2015-10-28 15:10:00,43.6,43.64,43.52,43.53,29930.0,28.7804,28.8068,28.7276,28.7342,29930.0
2015-10-28 15:15:00,43.54,43.59,43.51,43.56,32082.0,28.7408,28.7738,28.721,28.754,32082.0
2015-10-28 15:20:00,43.56,43.63,43.56,43.59,47985.0,28.754,28.8002,28.754,28.7738,47985.0
2015-10-28 15:25:00,43.59,43.74,43.57,43.72,54887.0,28.7738,28.8728,28.7606,28.8596,54887.0
2015-10-28 15:30:00,43.72,43.79,43.64,43.64,46390.0,28.8596,28.9058,28.8068,28.8068,46390.0
2015-10-28 15:35:00,43.64,43.77,43.63,43.75,48093.0,28.8068,28.8926,28.8002,28.8794,48093.0
2015-10-28 15:40:00,43.75,43.86,43.73,43.77,61899.0,28.8794,28.952,28.8662,28.8926,61899.0
2015-10-28 15:45:00,43.78,43.88,43.77,43.86,85806.0,28.8992,28.9652,28.8926,28.952,85806.0
2015-10-28 15:50:00,43.86,43.87,43.77,43.87,107042.0,28.952,28.9586,28.8926,28.9586,107042.0
2015-10-28 15:55:00,43.87,43.94,43.85,43.92,200235.0,28.9586,29.0048,28.9454,28.9916,200235.0
2015-10-29 09:30:00,43.97,44.0,43.6,43.63,40288.0,29.0246,29.0444,28.7804,28.8002,40288.0
2015-10-29 09:35:00,43.65,43.71,43.51,43.52,28364.0,28.8134,28.853,28.721,28.7276,28364.0
2015-10-29 09:40:00,43.52,43.58,43.46,43.49,38840.0,28.7276,28.7672,28.688,28.7078,38840.0
2015-10-29 09:45:00,43.51,43.53,43.44,43.47,44967.0,28.721,28.7342,28.6748,28.6946,44967.0
2015-10-29 09:50:00,43.45,43.48,43.43,43.45,39792.0,28.6814,28.7012,28.6682,28.6814,39792.0
2015-10-29 09:55:00,43.44,43.59,43.43,43.44,51063.0,28.6748,28.7738,28.6682,28.6748,51063.0
2015-10-29 10:00:00,43.45,43.45,43.3,43.35,37429.0,28.6814,28.6814,28.5824,28.6154,37429.0
2015-10-29 10:05:00,43.36,43.51,43.36,43.46,34706.0,28.622,28.721,28.622,28.688,34706.0
2015-10-29 10:10:00,43.46,43.53,43.43,43.44,24537.0,28.688,28.7342,28.6682,28.6748,24537.0
2015-10-29 10:15:00,43.44,43.44,43.27,43.27,31168.0,28.6748,28.6748,28.5626,28.5626,31168.0
2015-10-29 10:20:00,43.27,43.33,43.26,43.28,26029.0,28.5626,28.6022,28.556,28.5692,26029.0
2015-10-29 10:25:00,43.27,43.32,43.2,43.21,26571.0,28.5626,28.5956,28.5163,28.523,26571.0
2015-10-29 10:30:00,43.22,43.26,43.21,43.24,22409.0,28.5296,28.556,28.523,28.5428,22409.0
2015-10-29 10:35:00,43.24,43.33,43.2,43.21,59471.0,28.5428,28.6022,28.5163,28.523,59471.0
2015-10-29 10:40:00,43.21,43.32,43.2,43.3,22207.0,28.523,28.5956,28.5163,28.5824,22207.0
2015-10-29 10:45:00,43.29,43.29,43.15,43.19,27800.0,28.5758,28.5758,28.4833,28.5097,27800.0
2015-10-29 10:50:00,43.19,43.19,43.12,43.13,19846.0,28.5097,28.5097,28.4635,28.4701,19846.0
2015-10-29 10:55:00,43.13,43.16,43.08,43.1,27345.0,28.4701,28.4899,28.4371,28.4503,27345.0
2015-10-29 11:00:00,43.09,43.09,43.02,43.04,23161.0,28.4437,28.4437,28.3975,28.4107,23161.0
2015-10-29 11:05:00,43.03,43.06,43.01,43.05,19418.0,28.4041,28.4239,28.3909,28.4173,19418.0
2015-10-29 11:10:00,43.06,43.09,43.03,43.05,35390.0,28.4239,28.4437,28.4041,28.4173,35390.0
2015-10-29 11:15:00,43.06,43.11,43.05,43.09,31939.0,28.4239,28.4569,28.4173,28.4437,31939.0
2015-10-29 11:20:00,43.08,43.08,43.03,43.04,27735.0,28.4371,28.4371,28.4041,28.4107,27735.0
2015-10-29 11:25:00,43.03,43.09,43.02,43.09,27856.0,28.4041,28.4437,28.3975,28.4437,27856.0
2015-10-29 11:30:00,43.1,43.1,43.06,43.07,15265.0,28.4503,28.4503,28.4239,28.4305,15265.0
2015-10-29 11:35:00,43.08,43.09,43.02,43.04,25565.0,28.4371,28.4437,28.3975,28.4107,25565.0
2015-10-29 11:40:00,43.03,43.09,43.02,43.09,30534.0,28.4041,28.4437,28.3975,28.4437,30534.0
2015-10-29 11:45:00,43.09,43.11,43.07,43.07,21404.0,28.4437,28.4569,28.4305,28.4305,21404.0
2015-10-29 11:50:00,43.07,43.08,43.04,43.04,17816.0,28.4305,28.4371,28.4107,28.4107,17816.0
2015-10-29 11:55:00,43.03,43.14,43.02,43.14,33184.0,28.4041,28.4767,28.3975,28.4767,33184.0
2015-10-29 12:00:00,43.14,43.21,43.1,43.11,20346.0,28.4767,28.523,28.4503,28.4569,20346.0
2015-10-29 12:05:00,43.1,43.13,43.09,43.11,17209.0,28.4503,28.4701,28.4437,28.4569,17209.0
2015-10-29 12:10:00,43.12,43.13,43.08,43.11,15841.0,28.4635,28.4701,28.4371,28.4569,15841.0
2015-10-29 12:15:00,43.12,43.13,43.08,43.11,23340.0,28.4635,28.4701,28.4371,28.4569,23340.0
2015-10-29 12:20:00,43.09,43.1,43.06,43.07,21602.0,28.4437,28.4503,28.4239,28.4305,21602.0
2015-10-29 12:25:00,43.07,43.11,43.05,43.09,22904.0,28.4305,28.4569,28.4173,28.4437,22904.0
2015-10-29 12:30:00,43.1,43.16,43.08,43.15,32961.0,28.4503,28.4899,28.4371,28.4833,32961.0
2015-10-29 12:35:00,43.14,43.27,43.14,43.27,25981.0,28.4767,28.5626,28.4767,28.5626,25981.0
2015-10-29 12:40:00,43.26,43.27,43.19,43.19,20105.0,28.556,28.5626,28.5097,28.5097,20105.0
2015-10-29 12:45:00,43.2,43.22,43.19,43.19,18020.0,28.5163,28.5296,28.5097,28.5097,18020.0
2015-10-29 12:50:00,43.2,43.2,43.13,43.15,15840.0,28.5163,28.5163,28.4701,28.4833,15840.0
2015-10-29 12:55:00,43.14,43.14,43.09,43.09,19442.0,28.4767,28.4767,28.4437,28.4437,19442.0
2015-10-29 13:00:00,43.09,43.12,43.06,43.12,19615.0,28.4437,28.4635,28.4239,28.4635,19615.0
2015-10-29 13:05:00,43.12,43.14,43.08,43.12,39698.0,28.4635,28.4767,28.4371,28.4635,39698.0
2015-10-29 13:10:00,43.13,43.19,43.11,43.18,88544.0,28.4701,28.5097,28.4569,28.5031,88544.0
2015-10-29 13:15:00,43.18,43.25,43.17,43.24,51543.0,28.5031,28.5494,28.4965,28.5428,51543.0
2015-10-29 13:20:00,43.24,43.24,43.12,43.15,22491.0,28.5428,28.5428,28.4635,28.4833,22491.0
2015-10-29 13:25:00,43.15,43.19,43.12,43.12,13132.0,28.4833,28.5097,28.4635,28.4635,13132.0
2015-10-29 13:30:00,43.12,43.15,43.05,43.07,18331.0,28.4635,28.4833,28.4173,28.4305,18331.0
2015-10-29 13:35:00,43.07,43.12,43.04,43.09,51126.0,28.4305,28.4635,28.4107,28.4437,51126.0
2015-10-29 13:40:00,43.08,43.16,43.05,43.15,54096.0,28.4371,28.4899,28.4173,28.4833,54096.0
2015-10-29 13:45:00,43.14,43.15,43.08,43.08,17604.0,28.4767,28.4833,28.4371,28.4371,17604.0
2015-10-29 13:50:00,43.07,43.07,43.03,43.04,31594.0,28.4305,28.4305,28.4041,28.4107,31594.0
2015-10-29 13:55:00,43.05,43.05,42.94,42.94,55294.0,28.4173,28.4173,28.3447,28.3447,55294.0
2015-10-29 14:00:00,42.94,42.97,42.91,42.94,44185.0,28.3447,28.3645,28.3249,28.3447,44185.0
2015-10-29 14:05:00,42.94,42.96,42.85,42.86,35478.0,28.3447,28.3579,28.2853,28.2919,35478.0
2015-10-29 14:10:00,42.85,42.85,42.8,42.81,35790.0,28.2853,28.2853,28.2523,28.2589,35790.0
2015-10-29 14:15:00,42.81,42.9,42.81,42.85,41728.0,28.2589,28.3183,28.2589,28.2853,41728.0
2015-10-29 14:20:00,42.86,42.88,42.84,42.88,26166.0,28.2919,28.3051,28.2787,28.3051,26166.0
2015-10-29 14:25:00,42.88,42.89,42.84,42.84,21957.0,28.3051,28.3117,28.2787,28.2787,21957.0
2015-10-29 14:30:00,42.85,42.9,42.84,42.9,20520.0,28.2853,28.3183,28.2787,28.3183,20520.0
2015-10-29 14:35:00,42.89,42.9,42.83,42.85,22999.0,28.3117,28.3183,28.2721,28.2853,22999.0
2015-10-29 14:40:00,42.85,42.9,42.84,42.89,46008.0,28.2853,28.3183,28.2787,28.3117,46008.0
2015-10-29 14:45:00,42.9,42.9,42.86,42.87,21019.0,28.3183,28.3183,28.2919,28.2985,21019.0
2015-10-29 14:50:00,42.87,42.88,42.84,42.86,22985.0,28.2985,28.3051,28.2787,28.2919,22985.0
2015-10-29 14:55:00,42.86,42.92,42.85,42.92,27739.0,28.2919,28.3315,28.2853,28.3315,27739.0
2015-10-29 15:00:00,42.91,42.92,42.88,42.91,32772.0,28.3249,28.3315,28.3051,28.3249,32772.0
2015-10-29 15:05:00,42.92,42.93,42.9,42.91,27989.0,28.3315,28.3381,28.3183,28.3249,27989.0
2015-10-29 15:10:00,42.91,42.95,42.9,42.94,38259.0,28.3249,28.3513,28.3183,28.3447,38259.0
2015-10-29 15:15:00,42.93,43.03,42.91,43.02,57145.0,28.3381,28.4041,28.3249,28.3975,57145.0
2015-10-29 15:20:00,43.01,43.03,42.99,43.02,42009.0,28.3909,28.4041,28.3777,28.3975,42009.0
2015-10-29 15:25:00,43.02,43.02,42.98,42.98,45692.0,28.3975,28.3975,28.3711,28.3711,45692.0
2015-10-29 15:30:00,42.98,43.0,42.92,42.95,55697.0,28.3711,28.3843,28.3315,28.3513,55697.0
2015-10-29 15:35:00,42.95,43.02,42.93,43.02,42201.0,28.3513,28.3975,28.3381,28.3975,42201.0
2015-10-29 15:40:00,43.01,43.04,42.99,43.04,102744.0,28.3909,28.4107,28.3777,28.4107,102744.0
2015-10-29 15:45:00,43.04,43.05,43.01,43.02,71635.0,28.4107,28.4173,28.3909,28.3975,71635.0
2015-10-29 15:50:00,43.02,43.03,43.01,43.02,86755.0,28.3975,28.4041,28.3909,28.3975,86755.0
2015-10-29 15:55:00,43.02,43.03,42.96,42.97,216187.0,28.3975,28.4041,28.3579,28.3645,216187.0
2015-10-30 09:30:00,43.15,43.3,42.98,43.07,67752.0,28.4833,28.5824,28.3711,28.4305,67752.0
2015-10-30 09:35:00,43.07,43.18,42.99,42.99,53351.0,28.4305,28.5031,28.3777,28.3777,53351.0
2015-10-30 09:40:00,43.0,43.21,42.97,43.2,31781.0,28.3843,28.523,28.3645,28.5163,31781.0
2015-10-30 09:45:00,43.21,43.32,43.12,43.16,48230.0,28.523,28.5956,28.4635,28.4899,48230.0
2015-10-30 09:50:00,43.18,43.18,43.08,43.17,27073.0,28.5031,28.5031,28.4371,28.4965,27073.0
2015-10-30 09:55:00,43.16,43.18,43.07,43.1,25158.0,28.4899,28.5031,28.4305,28.4503,25158.0
2015-10-30 10:00:00,43.11,43.21,43.03,43.15,27156.0,28.4569,28.523,28.4041,28.4833,27156.0
2015-10-30 10:05:00,43.18,43.18,43.09,43.13,18217.0,28.5031,28.5031,28.4437,28.4701,18217.0
2015-10-30 10:10:00,43.13,43.16,43.05,43.07,30277.0,28.4701,28.4899,28.4173,28.4305,30277.0
2015-10-30 10:15:00,43.05,43.1,43.01,43.1,28887.0,28.4173,28.4503,28.3909,28.4503,28887.0
2015-10-30 10:20:00,43.09,43.11,42.99,43.02,27390.0,28.4437,28.4569,28.3777,28.3975,27390.0
2015-10-30 10:25:00,43.01,43.04,42.97,43.01,34758.0,28.3909,28.4107,28.3645,28.3909,34758.0
2015-10-30 10:30:00,43.02,43.04,42.98,42.99,25906.0,28.3975,28.4107,28.3711,28.3777,25906.0
2015-10-30 10:35:00,42.99,43.01,42.96,42.99,20917.0,28.3777,28.3909,28.3579,28.3777,20917.0
2015-10-30 10:40:00,42.99,43.0,42.96,43.0,11016.0,28.3777,28.3843,28.3579,28.3843,11016.0
2015-10-30 10:45:00,43.0,43.02,42.95,42.96,15316.0,28.3843,28.3975,28.3513,28.3579,15316.0
2015-10-30 10:50:00,42.97,42.99,42.91,42.91,18510.0,28.3645,28.3777,28.3249,28.3249,18510.0
2015-10-30 10:55:00,42.91,42.91,42.87,42.89,13468.0,28.3249,28.3249,28.2985,28.3117,13468.0
2015-10-30 11:00:00,42.89,42.93,42.89,42.92,9319.0,28.3117,28.3381,28.3117,28.3315,9319.0
2015-10-30 11:05:00,42.92,42.98,42.92,42.96,11214.0,28.3315,28.3711,28.3315,28.3579,11214.0
2015-10-30 11:10:00,42.96,42.98,42.93,42.95,17097.0,28.3579,28.3711,28.3381,28.3513,17097.0
2015-10-30 11:15:00,42.94,42.97,42.94,42.95,12267.0,28.3447,28.3645,28.3447,28.3513,12267.0
2015-10-30 11:20:00,42.94,42.98,42.94,42.96,7955.0,28.3447,28.3711,28.3447,28.3579,7955.0
2015-10-30 11:25:00,42.97,43.02,42.95,43.02,25696.0,28.3645,28.3975,28.3513,28.3975,25696.0
2015-10-30 11:30:00,43.03,43.04,43.02,43.03,8104.0,28.4041,28.4107,28.3975,28.4041,8104.0
2015-10-30 11:35:00,43.03,43.03,43.0,43.03,16708.0,28.4041,28.4041,28.3843,28.4041,16708.0
2015-10-30 11:40:00,43.03,43.09,43.03,43.07,15283.0,28.4041,28.4437,28.4041,28.4305,15283.0
2015-10-30 11:45:00,43.07,43.1,43.06,43.09,13750.0,28.4305,28.4503,28.4239,28.4437,13750.0
2015-10-30 11:50:00,43.09,43.13,43.08,43.08,11003.0,28.4437,28.4701,28.4371,28.4371,11003.0
2015-10-30 11:55:00,43.09,43.11,43.08,43.08,9625.0,28.4437,28.4569,28.4371,28.4371,9625.0
2015-10-30 12:00:00,43.08,43.13,43.07,43.08,15760.0,28.4371,28.4701,28.4305,28.4371,15760.0
2015-10-30 12:05:00,43.08,43.14,43.07,43.13,11388.0,28.4371,28.4767,28.4305,28.4701,11388.0
2015-10-30 12:10:00,43.14,43.18,43.11,43.12,26317.0,28.4767,28.5031,28.4569,28.4635,26317.0
2015-10-30 12:15:00,43.12,43.22,43.12,43.22,10570.0,28.4635,28.5296,28.4635,28.5296,10570.0
2015-10-30 12:20:00,43.23,43.26,43.21,43.25,31916.0,28.5362,28.556,28.523,28.5494,31916.0
2015-10-30 12:25:00,43.25,43.28,43.24,43.25,10957.0,28.5494,28.5692,28.5428,28.5494,10957.0
2015-10-30 12:30:00,43.25,43.31,43.24,43.31,21222.0,28.5494,28.589,28.5428,28.589,21222.0
2015-10-30 12:35:00,43.31,43.34,43.27,43.28,22010.0,28.589,28.6088,28.5626,28.5692,22010.0
2015-10-30 12:40:00,43.28,43.32,43.26,43.28,16039.0,28.5692,28.5956,28.556,28.5692,16039.0
2015-10-30 12:45:00,43.27,43.29,43.26,43.28,6388.0,28.5626,28.5758,28.556,28.5692,6388.0
2015-10-30 12:50:00,43.28,43.33,43.28,43.32,14014.0,28.5692,28.6022,28.5692,28.5956,14014.0
2015-10-30 12:55:00,43.33,43.41,43.33,43.37,14409.0,28.6022,28.655,28.6022,28.6286,14409.0
2015-10-30 13:00:00,43.37,43.37,43.29,43.33,17195.0,28.6286,28.6286,28.5758,28.6022,17195.0
2015-10-30 13:05:00,43.34,43.35,43.24,43.25,12194.0,28.6088,28.6154,28.5428,28.5494,12194.0
2015-10-30 13:10:00,43.25,43.25,43.22,43.24,8415.0,28.5494,28.5494,28.5296,28.5428,8415.0
2015-10-30 13:15:00,43.22,43.27,43.22,43.24,22055.0,28.5296,28.5626,28.5296,28.5428,22055.0
2015-10-30 13:20:00,43.24,43.25,43.22,43.23,10238.0,28.5428,28.5494,28.5296,28.5362,10238.0
2015-10-30 13:25:00,43.23,43.25,43.21,43.21,16453.0,28.5362,28.5494,28.523,28.523,16453.0
2015-10-30 13:30:00,43.21,43.23,43.16,43.16,21796.0,28.523,28.5362,28.4899,28.4899,21796.0
2015-10-30 13:35:00,43.17,43.18,43.14,43.17,19065.0,28.4965,28.5031,28.4767,28.4965,19065.0
2015-10-30 13:40:00,43.16,43.22,43.16,43.2,16717.0,28.4899,28.5296,28.4899,28.5163,16717.0
2015-10-30 13:45:00,43.19,43.23,43.19,43.21,19235.0,28.5097,28.5362,28.5097,28.523,19235.0
2015-10-30 13:50:00,43.21,43.21,43.12,43.13,20278.0,28.523,28.523,28.4635,28.4701,20278.0
2015-10-30 13:55:00,43.12,43.12,43.08,43.08,21647.0,28.4635,28.4635,28.4371,28.4371,21647.0
2015-10-30 14:00:00,43.08,43.09,43.02,43.04,39177.0,28.4371,28.4437,28.3975,28.4107,39177.0
2015-10-30 14:05:00,43.04,43.06,43.0,43.02,17401.0,28.4107,28.4239,28.3843,28.3975,17401.0
2015-10-30 14:10:00,43.02,43.06,42.98,43.0,23872.0,28.3975,28.4239,28.3711,28.3843,23872.0
2015-10-30 14:15:00,43.0,43.02,42.99,43.01,19931.0,28.3843,28.3975,28.3777,28.3909,19931.0
2015-10-30 14:20:00,43.01,43.02,42.93,42.93,15643.0,28.3909,28.3975,28.3381,28.3381,15643.0
2015-10-30 14:25:00,42.93,42.94,42.86,42.87,21050.0,28.3381,28.3447,28.2919,28.2985,21050.0
2015-10-30 14:30:00,42.87,42.9,42.84,42.88,26780.0,28.2985,28.3183,28.2787,28.3051,26780.0
2015-10-30 14:35:00,42.87,42.87,42.81,42.82,23700.0,28.2985,28.2985,28.2589,28.2655,23700.0
2015-10-30 14:40:00,42.8,42.84,42.79,42.79,20801.0,28.2523,28.2787,28.2457,28.2457,20801.0
2015-10-30 14:45:00,42.79,42.82,42.78,42.78,34108.0,28.2457,28.2655,28.2391,28.2391,34108.0
2015-10-30 14:50:00,42.78,42.82,42.76,42.77,28980.0,28.2391,28.2655,28.2259,28.2325,28980.0
2015-10-30 14:55:00,42.77,42.78,42.71,42.72,37120.0,28.2325,28.2391,28.1929,28.1995,37120.0
2015-10-30 15:00:00,42.72,42.75,42.68,42.75,26511.0,28.1995,28.2193,28.1731,28.2193,26511.0
2015-10-30 15:05:00,42.74,42.74,42.67,42.67,19933.0,28.2127,28.2127,28.1665,28.1665,19933.0
2015-10-30 15:10:00,42.67,42.72,42.64,42.7,24593.0,28.1665,28.1995,28.1467,28.1863,24593.0
2015-10-30 15:15:00,42.7,42.82,42.69,42.78,43115.0,28.1863,28.2655,28.1797,28.2391,43115.0
2015-10-30 15:20:00,42.79,42.85,42.78,42.79,14928.0,28.2457,28.2853,28.2391,28.2457,14928.0
2015-10-30 15:25:00,42.79,42.8,42.69,42.69,27358.0,28.2457,28.2523,28.1797,28.1797,27358.0
2015-10-30 15:30:00,42.69,42.72,42.66,42.72,55011.0,28.1797,28.1995,28.1599,28.1995,55011.0
2015-10-30 15:35:00,42.71,42.74,42.67,42.73,34306.0,28.1929,28.2127,28.1665,28.2061,34306.0
2015-10-30 15:40:00,42.74,42.74,42.66,42.67,48772.0,28.2127,28.2127,28.1599,28.1665,48772.0
2015-10-30 15:45:00,42.68,42.86,42.67,42.83,73978.0,28.1731,28.2919,28.1665,28.2721,73978.0
2015-10-30 15:50:00,42.82,42.82,42.75,42.78,67240.0,28.2655,28.2655,28.2193,28.2391,67240.0
2015-10-30 15:55:00,42.78,42.78,42.67,42.67,158128.0,28.2391,28.2391,28.1665,28.1665,158128.0
2015-11-02 09:30:00,42.75,42.97,42.72,42.81,47002.0,28.2193,28.3645,28.1995,28.2589,47002.0
2015-11-02 09:35:00,42.8,42.86,42.76,42.8,39413.0,28.2523,28.2919,28.2259,28.2523,39413.0
2015-11-02 09:40:00,42.81,42.88,42.78,42.84,22551.0,28.2589,28.3051,28.2391,28.2787,22551.0
2015-11-02 09:45:00,42.83,42.95,42.82,42.93,32430.0,28.2721,28.3513,28.2655,28.3381,32430.0
2015-11-02 09:50:00,42.94,42.99,42.9,42.9,24876.0,28.3447,28.3777,28.3183,28.3183,24876.0
2015-11-02 09:55:00,42.9,43.06,42.89,43.02,17524.0,28.3183,28.4239,28.3117,28.3975,17524.0
2015-11-02 10:00:00,43.03,43.04,42.91,42.98,35783.0,28.4041,28.4107,28.3249,28.3711,35783.0
2015-11-02 10:05:00,42.98,43.01,42.91,42.92,38282.0,28.3711,28.3909,28.3249,28.3315,38282.0
2015-11-02 10:10:00,42.91,42.97,42.9,42.96,29378.0,28.3249,28.3645,28.3183,28.3579,29378.0
2015-11-02 10:15:00,42.95,42.96,42.86,42.93,15596.0,28.3513,28.3579,28.2919,28.3381,15596.0
2015-11-02 10:20:00,42.93,42.95,42.87,42.93,18262.0,28.3381,28.3513,28.2985,28.3381,18262.0
2015-11-02 10:25:00,42.92,42.97,42.89,42.94,26221.0,28.3315,28.3645,28.3117,28.3447,26221.0
2015-11-02 10:30:00,42.94,42.95,42.88,42.91,24263.0,28.3447,28.3513,28.3051,28.3249,24263.0
2015-11-02 10:35:00,42.92,42.96,42.91,42.93,31818.0,28.3315,28.3579,28.3249,28.3381,31818.0
2015-11-02 10:40:00,42.93,43.07,42.91,43.07,17169.0,28.3381,28.4305,28.3249,28.4305,17169.0
2015-11-02 10:45:00,43.07,43.13,43.05,43.13,27155.0,28.4305,28.4701,28.4173,28.4701,27155.0
2015-11-02 10:50:00,43.14,43.14,43.05,43.07,13785.0,28.4767,28.4767,28.4173,28.4305,13785.0
2015-11-02 10:55:00,43.07,43.09,43.02,43.07,20662.0,28.4305,28.4437,28.3975,28.4305,20662.0
2015-11-02 11:00:00,43.07,43.12,43.06,43.11,16911.0,28.4305,28.4635,28.4239,28.4569,16911.0
2015-11-02 11:05:00,43.11,43.24,43.11,43.17,30111.0,28.4569,28.5428,28.4569,28.4965,30111.0
2015-11-02 11:10:00,43.16,43.17,43.13,43.17,21428.0,28.4899,28.4965,28.4701,28.4965,21428.0
2015-11-02 11:15:00,43.16,43.23,43.16,43.17,11456.0,28.4899,28.5362,28.4899,28.4965,11456.0
2015-11-02 11:20:00,43.17,43.19,43.12,43.17,16286.0,28.4965,28.5097,28.4635,28.4965,16286.0
2015-11-02 11:25:00,43.18,43.19,43.16,43.18,12181.0,28.5031,28.5097,28.4899,28.5031,12181.0
2015-11-02 11:30:00,43.19,43.24,43.19,43.21,14684.0,28.5097,28.5428,28.5097,28.523,14684.0
2015-11-02 11:35:00,43.22,43.23,43.19,43.2,10439.0,28.5296,28.5362,28.5097,28.5163,10439.0
2015-11-02 11:40:00,43.2,43.24,43.2,43.22,8794.0,28.5163,28.5428,28.5163,28.5296,8794.0
2015-11-02 11:45:00,43.22,43.22,43.15,43.16,8885.0,28.5296,28.5296,28.4833,28.4899,8885.0
2015-11-02 11:50:00,43.15,43.15,43.11,43.12,18725.0,28.4833,28.4833,28.4569,28.4635,18725.0
2015-11-02 11:55:00,43.12,43.14,43.08,43.13,11793.0,28.4635,28.4767,28.4371,28.4701,11793.0
2015-11-02 12:00:00,43.12,43.13,43.09,43.13,19182.0,28.4635,28.4701,28.4437,28.4701,19182.0
2015-11-02 12:05:00,43.14,43.14,43.09,43.1,19015.0,28.4767,28.4767,28.4437,28.4503,19015.0
2015-11-02 12:10:00,43.09,43.16,43.08,43.14,23118.0,28.4437,28.4899,28.4371,28.4767,23118.0
2015-11-02 12:15:00,43.13,43.21,43.13,43.18,22715.0,28.4701,28.523,28.4701,28.5031,22715.0
2015-11-02 12:20:00,43.19,43.25,43.19,43.23,11877.0,28.5097,28.5494,28.5097,28.5362,11877.0
2015-11-02 12:25:00,43.24,43.27,43.22,43.27,11360.0,28.5428,28.5626,28.5296,28.5626,11360.0
2015-11-02 12:30:00,43.27,43.28,43.25,43.26,9935.0,28.5626,28.5692,28.5494,28.556,9935.0
2015-11-02 12:35:00,43.26,43.26,43.22,43.24,9750.0,28.556,28.556,28.5296,28.5428,9750.0
2015-11-02 12:40:00,43.24,43.25,43.2,43.25,6972.0,28.5428,28.5494,28.5163,28.5494,6972.0
2015-11-02 12:45:00,43.25,43.27,43.23,43.25,9800.0,28.5494,28.5626,28.5362,28.5494,9800.0
2015-11-02 12:50:00,43.25,43.27,43.22,43.24,10608.0,28.5494,28.5626,28.5296,28.5428,10608.0
2015-11-02 12:55:00,43.24,43.31,43.22,43.3,27214.0,28.5428,28.589,28.5296,28.5824,27214.0
2015-11-02 13:00:00,43.3,43.32,43.28,43.28,11520.0,28.5824,28.5956,28.5692,28.5692,11520.0
2015-11-02 13:05:00,43.27,43.36,43.27,43.33,15206.0,28.5626,28.622,28.5626,28.6022,15206.0
2015-11-02 13:10:00,43.33,43.36,43.32,43.34,8705.0,28.6022,28.622,28.5956,28.6088,8705.0
2015-11-02 13:15:00,43.34,43.36,43.31,43.36,11929.0,28.6088,28.622,28.589,28.622,11929.0
2015-11-02 13:20:00,43.36,43.4,43.3,43.31,46747.0,28.622,28.6484,28.5824,28.589,46747.0
2015-11-02 13:25:00,43.31,43.31,43.25,43.28,21775.0,28.589,28.589,28.5494,28.5692,21775.0
2015-11-02 13:30:00,43.28,43.29,43.22,43.29,15948.0,28.5692,28.5758,28.5296,28.5758,15948.0
2015-11-02 13:35:00,43.3,43.31,43.28,43.29,17791.0,28.5824,28.589,28.5692,28.5758,17791.0
2015-11-02 13:40:00,43.3,43.31,43.26,43.29,41777.0,28.5824,28.589,28.556,28.5758,41777.0
2015-11-02 13:45:00,43.29,43.29,43.25,43.25,28446.0,28.5758,28.5758,28.5494,28.5494,28446.0
2015-11-02 13:50:00,43.25,43.25,43.2,43.22,39969.0,28.5494,28.5494,28.5163,28.5296,39969.0
2015-11-02 13:55:00,43.21,43.24,43.19,43.23,35916.0,28.523,28.5428,28.5097,28.5362,35916.0
2015-11-02 14:00:00,43.23,43.24,43.21,43.22,27208.0,28.5362,28.5428,28.523,28.5296,27208.0
2015-11-02 14:05:00,43.22,43.27,43.2,43.25,27994.0,28.5296,28.5626,28.5163,28.5494,27994.0
2015-11-02 14:10:00,43.24,43.32,43.24,43.31,10637.0,28.5428,28.5956,28.5428,28.589,10637.0
2015-11-02 14:15:00,43.31,43.36,43.28,43.36,13209.0,28.589,28.622,28.5692,28.622,13209.0
2015-11-02 14:20:00,43.37,43.42,43.36,43.41,11955.0,28.6286,28.6616,28.622,28.655,11955.0
2015-11-02 14:25:00,43.4,43.42,43.38,43.4,13624.0,28.6484,28.6616,28.6352,28.6484,13624.0
2015-11-02 14:30:00,43.4,43.42,43.37,43.38,13650.0,28.6484,28.6616,28.6286,28.6352,13650.0
2015-11-02 14:35:00,43.39,43.41,43.37,43.39,13988.0,28.6418,28.655,28.6286,28.6418,13988.0
2015-11-02 14:40:00,43.4,43.42,43.4,43.41,15765.0,28.6484,28.6616,28.6484,28.655,15765.0
2015-11-02 14:45:00,43.41,43.5,43.4,43.47,26871.0,28.655,28.7144,28.6484,28.6946,26871.0
2015-11-02 14:50:00,43.48,43.5,43.45,43.5,24002.0,28.7012,28.7144,28.6814,28.7144,24002.0
2015-11-02 14:55:00,43.5,43.56,43.49,43.49,28222.0,28.7144,28.754,28.7078,28.7078,28222.0
2015-11-02 15:00:00,43.49,43.52,43.48,43.49,28017.0,28.7078,28.7276,28.7012,28.7078,28017.0
2015-11-02 15:05:00,43.49,43.5,43.46,43.48,30208.0,28.7078,28.7144,28.688,28.7012,30208.0
2015-11-02 15:10:00,43.48,43.53,43.47,43.53,25370.0,28.7012,28.7342,28.6946,28.7342,25370.0
2015-11-02 15:15:00,43.53,43.57,43.52,43.57,21836.0,28.7342,28.7606,28.7276,28.7606,21836.0
2015-11-02 15:20:00,43.56,43.61,43.55,43.55,28799.0,28.754,28.787,28.7474,28.7474,28799.0
2015-11-02 15:25:00,43.56,43.62,43.54,43.57,29729.0,28.754,28.7936,28.7408,28.7606,29729.0
2015-11-02 15:30:00,43.56,43.57,43.5,43.52,26082.0,28.754,28.7606,28.7144,28.7276,26082.0
2015-11-02 15:35:00,43.51,43.53,43.46,43.52,34487.0,28.721,28.7342,28.688,28.7276,34487.0
2015-11-02 15:40:00,43.52,43.55,43.5,43.52,36309.0,28.7276,28.7474,28.7144,28.7276,36309.0
2015-11-02 15:45:00,43.52,43.54,43.42,43.43,69558.0,28.7276,28.7408,28.6616,28.6682,69558.0
2015-11-02 15:50:00,43.43,43.46,43.42,43.44,47136.0,28.6682,28.688,28.6616,28.6748,47136.0
2015-11-02 15:55:00,43.44,43.45,43.39,43.41,139688.0,28.6748,28.6814,28.6418,28.655,139688.0
2015-11-03 09:30:00,43.12,43.3,43.08,43.18,67255.0,28.4635,28.5824,28.4371,28.5031,67255.0
2015-11-03 09:35:00,43.18,43.19,43.01,43.01,36512.0,28.5031,28.5097,28.3909,28.3909,36512.0
2015-11-03 09:40:00,43.01,43.1,42.89,43.02,58321.0,28.3909,28.4503,28.3117,28.3975,58321.0
2015-11-03 09:45:00,42.99,43.0,42.9,42.9,22139.0,28.3777,28.3843,28.3183,28.3183,22139.0
2015-11-03 09:50:00,42.91,42.99,42.84,42.99,32895.0,28.3249,28.3777,28.2787,28.3777,32895.0
2015-11-03 09:55:00,42.97,42.99,42.88,42.94,23401.0,28.3645,28.3777,28.3051,28.3447,23401.0
2015-11-03 10:00:00,42.93,42.97,42.91,42.92,15332.0,28.3381,28.3645,28.3249,28.3315,15332.0
2015-11-03 10:05:00,42.91,42.94,42.85,42.89,21291.0,28.3249,28.3447,28.2853,28.3117,21291.0
2015-11-03 10:10:00,42.9,42.97,42.86,42.91,19715.0,28.3183,28.3645,28.2919,28.3249,19715.0
2015-11-03 10:15:00,42.9,43.04,42.9,43.03,17739.0,28.3183,28.4107,28.3183,28.4041,17739.0
2015-11-03 10:20:00,43.02,43.11,42.99,43.09,17798.0,28.3975,28.4569,28.3777,28.4437,17798.0
2015-11-03 10:25:00,43.09,43.15,43.06,43.08,30518.0,28.4437,28.4833,28.4239,28.4371,30518.0
2015-11-03 10:30:00,43.08,43.1,43.03,43.04,25675.0,28.4371,28.4503,28.4041,28.4107,25675.0
2015-11-03 10:35:00,43.03,43.07,42.97,42.98,34790.0,28.4041,28.4305,28.3645,28.3711,34790.0
2015-11-03 10:40:00,42.99,43.05,42.93,43.04,24325.0,28.3777,28.4173,28.3381,28.4107,24325.0
2015-11-03 10:45:00,43.06,43.06,43.02,43.02,11993.0,28.4239,28.4239,28.3975,28.3975,11993.0
2015-11-03 10:50:00,43.01,43.1,43.0,43.02,11005.0,28.3909,28.4503,28.3843,28.3975,11005.0
2015-11-03 10:55:00,43.04,43.04,43.0,43.02,14957.0,28.4107,28.4107,28.3843,28.3975,14957.0
2015-11-03 11:00:00,43.02,43.09,43.01,43.07,80982.0,28.3975,28.4437,28.3909,28.4305,80982.0
2015-11-03 11:05:00,43.07,43.07,42.99,43.02,46267.0,28.4305,28.4305,28.3777,28.3975,46267.0
2015-11-03 11:10:00,43.01,43.05,43.0,43.01,16129.0,28.3909,28.4173,28.3843,28.3909,16129.0
2015-11-03 11:15:00,43.01,43.09,43.0,43.09,20601.0,28.3909,28.4437,28.3843,28.4437,20601.0
2015-11-03 11:20:00,43.08,43.14,43.07,43.14,14931.0,28.4371,28.4767,28.4305,28.4767,14931.0
2015-11-03 11:25:00,43.14,43.18,43.13,43.17,17942.0,28.4767,28.5031,28.4701,28.4965,17942.0
2015-11-03 11:30:00,43.17,43.19,43.16,43.19,19253.0,28.4965,28.5097,28.4899,28.5097,19253.0
2015-11-03 11:35:00,43.19,43.31,43.19,43.29,19240.0,28.5097,28.589,28.5097,28.5758,19240.0
2015-11-03 11:40:00,43.3,43.31,43.27,43.31,7505.0,28.5824,28.589,28.5626,28.589,7505.0
2015-11-03 11:45:00,43.3,43.3,43.24,43.24,12182.0,28.5824,28.5824,28.5428,28.5428,12182.0
2015-11-03 11:50:00,43.23,43.32,43.22,43.29,10309.0,28.5362,28.5956,28.5296,28.5758,10309.0
2015-11-03 11:55:00,43.27,43.4,43.27,43.4,6565.0,28.5626,28.6484,28.5626,28.6484,6565.0
2015-11-03 12:00:00,43.4,43.43,43.34,43.39,20644.0,28.6484,28.6682,28.6088,28.6418,20644.0
2015-11-03 12:05:00,43.38,43.39,43.35,43.36,10966.0,28.6352,28.6418,28.6154,28.622,10966.0
2015-11-03 12:10:00,43.36,43.36,43.27,43.28,7057.0,28.622,28.622,28.5626,28.5692,7057.0
2015-11-03 12:15:00,43.28,43.29,43.26,43.26,11065.0,28.5692,28.5758,28.556,28.556,11065.0
2015-11-03 12:20:00,43.26,43.27,43.18,43.22,25024.0,28.556,28.5626,28.5031,28.5296,25024.0
2015-11-03 12:25:00,43.22,43.27,43.21,43.25,11713.0,28.5296,28.5626,28.523,28.5494,11713.0
2015-11-03 12:30:00,43.25,43.26,43.24,43.24,6318.0,28.5494,28.556,28.5428,28.5428,6318.0
2015-11-03 12:35:00,43.25,43.28,43.23,43.25,10074.0,28.5494,28.5692,28.5362,28.5494,10074.0
2015-11-03 12:40:00,43.24,43.27,43.21,43.21,13845.0,28.5428,28.5626,28.523,28.523,13845.0
2015-11-03 12:45:00,43.22,43.24,43.2,43.21,7883.0,28.5296,28.5428,28.5163,28.523,7883.0
2015-11-03 12:50:00,43.21,43.29,43.21,43.28,8267.0,28.523,28.5758,28.523,28.5692,8267.0
2015-11-03 12:55:00,43.29,43.34,43.28,43.31,4720.0,28.5758,28.6088,28.5692,28.589,4720.0
2015-11-03 13:00:00,43.3,43.34,43.3,43.32,9480.0,28.5824,28.6088,28.5824,28.5956,9480.0
2015-11-03 13:05:00,43.32,43.32,43.26,43.26,62240.0,28.5956,28.5956,28.556,28.556,62240.0
2015-11-03 13:10:00,43.25,43.28,43.23,43.27,23839.0,28.5494,28.5692,28.5362,28.5626,23839.0
2015-11-03 13:15:00,43.27,43.28,43.26,43.28,43590.0,28.5626,28.5692,28.556,28.5692,43590.0
2015-11-03 13:20:00,43.28,43.28,43.23,43.23,35228.0,28.5692,28.5692,28.5362,28.5362,35228.0
2015-11-03 13:25:00,43.23,43.24,43.2,43.21,11869.0,28.5362,28.5428,28.5163,28.523,11869.0
2015-11-03 13:30:00,43.21,43.25,43.19,43.21,8113.0,28.523,28.5494,28.5097,28.523,8113.0
2015-11-03 13:35:00,43.2,43.21,43.17,43.21,16721.0,28.5163,28.523,28.4965,28.523,16721.0
2015-11-03 13:40:00,43.22,43.23,43.21,43.21,6424.0,28.5296,28.5362,28.523,28.523,6424.0
2015-11-03 13:45:00,43.2,43.27,43.18,43.26,20978.0,28.5163,28.5626,28.5031,28.556,20978.0
2015-11-03 13:50:00,43.26,43.26,43.18,43.19,8266.0,28.556,28.556,28.5031,28.5097,8266.0
2015-11-03 13:55:00,43.19,43.22,43.17,43.21,16355.0,28.5097,28.5296,28.4965,28.523,16355.0
2015-11-03 14:00:00,43.21,43.26,43.21,43.22,16659.0,28.523,28.556,28.523,28.5296,16659.0
2015-11-03 14:05:00,43.22,43.3,43.19,43.29,29891.0,28.5296,28.5824,28.5097,28.5758,29891.0
2015-11-03 14:10:00,43.3,43.33,43.29,43.33,19148.0,28.5824,28.6022,28.5758,28.6022,19148.0
2015-11-03 14:15:00,43.33,43.33,43.25,43.25,19108.0,28.6022,28.6022,28.5494,28.5494,19108.0
2015-11-03 14:20:00,43.25,43.26,43.21,43.21,17650.0,28.5494,28.556,28.523,28.523,17650.0
2015-11-03 14:25:00,43.21,43.28,43.2,43.28,25208.0,28.523,28.5692,28.5163,28.5692,25208.0
2015-11-03 14:30:00,43.28,43.29,43.25,43.25,32633.0,28.5692,28.5758,28.5494,28.5494,32633.0
2015-11-03 14:35:00,43.26,43.27,43.23,43.24,51070.0,28.556,28.5626,28.5362,28.5428,51070.0
2015-11-03 14:40:00,43.23,43.25,43.18,43.18,16900.0,28.5362,28.5494,28.5031,28.5031,16900.0
2015-11-03 14:45:00,43.18,43.2,43.13,43.16,22971.0,28.5031,28.5163,28.4701,28.4899,22971.0
2015-11-03 14:50:00,43.16,43.19,43.12,43.13,28429.0,28.4899,28.5097,28.4635,28.4701,28429.0
2015-11-03 14:55:00,43.13,43.2,43.12,43.2,59461.0,28.4701,28.5163,28.4635,28.5163,59461.0
2015-11-03 15:00:00,43.19,43.2,43.13,43.14,44399.0,28.5097,28.5163,28.4701,28.4767,44399.0
2015-11-03 15:05:00,43.13,43.16,43.09,43.09,30679.0,28.4701,28.4899,28.4437,28.4437,30679.0
2015-11-03 15:10:00,43.1,43.11,43.06,43.09,24939.0,28.4503,28.4569,28.4239,28.4437,24939.0
2015-11-03 15:15:00,43.08,43.09,43.01,43.04,36640.0,28.4371,28.4437,28.3909,28.4107,36640.0
2015-11-03 15:20:00,43.05,43.05,42.95,42.96,55977.0,28.4173,28.4173,28.3513,28.3579,55977.0
2015-11-03 15:25:00,42.96,43.0,42.9,42.9,44897.0,28.3579,28.3843,28.3183,28.3183,44897.0
2015-11-03 15:30:00,42.9,42.96,42.89,42.89,40904.0,28.3183,28.3579,28.3117,28.3117,40904.0
2015-11-03 15:35:00,42.9,42.93,42.87,42.87,60434.0,28.3183,28.3381,28.2985,28.2985,60434.0
2015-11-03 15:40:00,42.87,42.87,42.77,42.79,63859.0,28.2985,28.2985,28.2325,28.2457,63859.0
2015-11-03 15:45:00,42.79,42.89,42.78,42.84,75794.0,28.2457,28.3117,28.2391,28.2787,75794.0
2015-11-03 15:50:00,42.84,42.89,42.8,42.81,99861.0,28.2787,28.3117,28.2523,28.2589,99861.0
2015-11-03 15:55:00,42.8,42.81,42.74,42.78,145067.0,28.2523,28.2589,28.2127,28.2391,145067.0
2015-11-04 09:30:00,42.99,43.09,42.91,42.94,118789.0,28.3777,28.4437,28.3249,28.3447,118789.0
2015-11-04 09:35:00,42.91,43.01,42.84,42.84,59270.0,28.3249,28.3909,28.2787,28.2787,59270.0
2015-11-04 09:40:00,42.85,43.0,42.77,43.0,38206.0,28.2853,28.3843,28.2325,28.3843,38206.0
2015-11-04 09:45:00,43.0,43.0,42.82,42.82,35297.0,28.3843,28.3843,28.2655,28.2655,35297.0
2015-11-04 09:50:00,42.81,42.85,42.76,42.76,29398.0,28.2589,28.2853,28.2259,28.2259,29398.0
2015-11-04 09:55:00,42.75,42.9,42.71,42.83,55005.0,28.2193,28.3183,28.1929,28.2721,55005.0
2015-11-04 10:00:00,42.83,42.88,42.74,42.8,21043.0,28.2721,28.3051,28.2127,28.2523,21043.0
2015-11-04 10:05:00,42.83,42.86,42.79,42.8,22610.0,28.2721,28.2919,28.2457,28.2523,22610.0
2015-11-04 10:10:00,42.8,42.81,42.69,42.76,49000.0,28.2523,28.2589,28.1797,28.2259,49000.0
2015-11-04 10:15:00,42.75,42.88,42.75,42.88,36860.0,28.2193,28.3051,28.2193,28.3051,36860.0
2015-11-04 10:20:00,42.87,42.95,42.86,42.95,23104.0,28.2985,28.3513,28.2919,28.3513,23104.0
2015-11-04 10:25:00,42.96,43.01,42.95,42.96,30711.0,28.3579,28.3909,28.3513,28.3579,30711.0
2015-11-04 10:30:00,42.96,43.0,42.9,42.99,41107.0,28.3579,28.3843,28.3183,28.3777,41107.0
2015-11-04 10:35:00,42.98,42.99,42.85,42.85,40130.0,28.3711,28.3777,28.2853,28.2853,40130.0
2015-11-04 10:40:00,42.85,42.87,42.69,42.7,43666.0,28.2853,28.2985,28.1797,28.1863,43666.0
2015-11-04 10:45:00,42.7,42.79,42.7,42.77,17603.0,28.1863,28.2457,28.1863,28.2325,17603.0
2015-11-04 10:50:00,42.76,42.76,42.62,42.66,28053.0,28.2259,28.2259,28.1335,28.1599,28053.0
2015-11-04 10:55:00,42.66,42.73,42.65,42.7,13986.0,28.1599,28.2061,28.1533,28.1863,13986.0
2015-11-04 11:00:00,42.7,42.7,42.61,42.66,38042.0,28.1863,28.1863,28.1269,28.1599,38042.0
2015-11-04 11:05:00,42.66,42.67,42.59,42.6,36605.0,28.1599,28.1665,28.1137,28.1203,36605.0
2015-11-04 11:10:00,42.59,42.62,42.54,42.57,21094.0,28.1137,28.1335,28.0807,28.1005,21094.0
2015-11-04 11:15:00,42.57,42.66,42.57,42.66,17258.0,28.1005,28.1599,28.1005,28.1599,17258.0
2015-11-04 11:20:00,42.65,42.73,42.63,42.67,19009.0,28.1533,28.2061,28.1401,28.1665,19009.0
2015-11-04 11:25:00,42.67,42.69,42.64,42.67,18063.0,28.1665,28.1797,28.1467,28.1665,18063.0
2015-11-04 11:30:00,42.67,42.68,42.57,42.61,30298.0,28.1665,28.1731,28.1005,28.1269,30298.0
2015-11-04 11:35:00,42.62,42.63,42.57,42.6,26723.0,28.1335,28.1401,28.1005,28.1203,26723.0
2015-11-04 11:40:00,42.62,42.62,42.55,42.56,17677.0,28.1335,28.1335,28.0873,28.0939,17677.0
2015-11-04 11:45:00,42.57,42.69,42.53,42.69,18103.0,28.1005,28.1797,28.0741,28.1797,18103.0
2015-11-04 11:50:00,42.68,42.69,42.62,42.65,14401.0,28.1731,28.1797,28.1335,28.1533,14401.0
2015-11-04 11:55:00,42.64,42.64,42.58,42.61,8145.0,28.1467,28.1467,28.1071,28.1269,8145.0
2015-11-04 12:00:00,42.61,42.62,42.58,42.62,9135.0,28.1269,28.1335,28.1071,28.1335,9135.0
2015-11-04 12:05:00,42.63,42.7,42.6,42.69,11405.0,28.1401,28.1863,28.1203,28.1797,11405.0
2015-11-04 12:10:00,42.69,42.75,42.69,42.73,18383.0,28.1797,28.2193,28.1797,28.2061,18383.0
2015-11-04 12:15:00,42.73,42.74,42.69,42.72,7200.0,28.2061,28.2127,28.1797,28.1995,7200.0
2015-11-04 12:20:00,42.71,42.71,42.68,42.7,17766.0,28.1929,28.1929,28.1731,28.1863,17766.0
2015-11-04 12:25:00,42.71,42.74,42.7,42.7,9232.0,28.1929,28.2127,28.1863,28.1863,9232.0
2015-11-04 12:30:00,42.69,42.71,42.67,42.69,13884.0,28.1797,28.1929,28.1665,28.1797,13884.0
2015-11-04 12:35:00,42.68,42.72,42.68,42.72,23478.0,28.1731,28.1995,28.1731,28.1995,23478.0
2015-11-04 12:40:00,42.72,42.76,42.68,42.75,16707.0,28.1995,28.2259,28.1731,28.2193,16707.0
2015-11-04 12:45:00,42.75,42.78,42.75,42.77,16025.0,28.2193,28.2391,28.2193,28.2325,16025.0
2015-11-04 12:50:00,42.76,42.76,42.73,42.73,12648.0,28.2259,28.2259,28.2061,28.2061,12648.0
2015-11-04 12:55:00,42.73,42.74,42.68,42.71,14894.0,28.2061,28.2127,28.1731,28.1929,14894.0
2015-11-04 13:00:00,42.71,42.71,42.57,42.59,15858.0,28.1929,28.1929,28.1005,28.1137,15858.0
2015-11-04 13:05:00,42.59,42.6,42.54,42.55,9488.0,28.1137,28.1203,28.0807,28.0873,9488.0
2015-11-04 13:10:00,42.54,42.54,42.51,42.52,15233.0,28.0807,28.0807,28.0609,28.0675,15233.0
2015-11-04 13:15:00,42.52,42.55,42.5,42.51,14511.0,28.0675,28.0873,28.0543,28.0609,14511.0
2015-11-04 13:20:00,42.51,42.56,42.51,42.55,11118.0,28.0609,28.0939,28.0609,28.0873,11118.0
2015-11-04 13:25:00,42.56,42.59,42.55,42.56,20400.0,28.0939,28.1137,28.0873,28.0939,20400.0
2015-11-04 13:30:00,42.57,42.6,42.54,42.59,11657.0,28.1005,28.1203,28.0807,28.1137,11657.0
2015-11-04 13:35:00,42.6,42.62,42.58,42.59,27737.0,28.1203,28.1335,28.1071,28.1137,27737.0
2015-11-04 13:40:00,42.58,42.6,42.56,42.58,22455.0,28.1071,28.1203,28.0939,28.1071,22455.0
2015-11-04 13:45:00,42.58,42.58,42.53,42.56,12979.0,28.1071,28.1071,28.0741,28.0939,12979.0
2015-11-04 13:50:00,42.57,42.58,42.54,42.55,13646.0,28.1005,28.1071,28.0807,28.0873,13646.0
2015-11-04 13:55:00,42.55,42.57,42.52,42.57,14786.0,28.0873,28.1005,28.0675,28.1005,14786.0
2015-11-04 14:00:00,42.57,42.6,42.55,42.6,9778.0,28.1005,28.1203,28.0873,28.1203,9778.0
2015-11-04 14:05:00,42.6,42.66,42.59,42.63,41875.0,28.1203,28.1599,28.1137,28.1401,41875.0
2015-11-04 14:10:00,42.63,42.65,42.6,42.61,13936.0,28.1401,28.1533,28.1203,28.1269,13936.0
2015-11-04 14:15:00,42.61,42.63,42.6,42.61,9169.0,28.1269,28.1401,28.1203,28.1269,9169.0
2015-11-04 14:20:00,42.61,42.61,42.55,42.57,11719.0,28.1269,28.1269,28.0873,28.1005,11719.0
2015-11-04 14:25:00,42.56,42.57,42.51,42.53,26151.0,28.0939,28.1005,28.0609,28.0741,26151.0
2015-11-04 14:30:00,42.53,42.66,42.53,42.66,18580.0,28.0741,28.1599,28.0741,28.1599,18580.0
2015-11-04 14:35:00,42.66,42.7,42.64,42.64,11410.0,28.1599,28.1863,28.1467,28.1467,11410.0
2015-11-04 14:40:00,42.64,42.64,42.59,42.61,17660.0,28.1467,28.1467,28.1137,28.1269,17660.0
2015-11-04 14:45:00,42.61,42.62,42.59,42.61,13749.0,28.1269,28.1335,28.1137,28.1269,13749.0
2015-11-04 14:50:00,42.61,42.62,42.58,42.59,17521.0,28.1269,28.1335,28.1071,28.1137,17521.0
2015-11-04 14:55:00,42.6,42.65,42.6,42.61,10834.0,28.1203,28.1533,28.1203,28.1269,10834.0
2015-11-04 15:00:00,42.61,42.62,42.54,42.55,22165.0,28.1269,28.1335,28.0807,28.0873,22165.0
2015-11-04 15:05:00,42.55,42.56,42.51,42.56,17653.0,28.0873,28.0939,28.0609,28.0939,17653.0
2015-11-04 15:10:00,42.55,42.55,42.5,42.51,26489.0,28.0873,28.0873,28.0543,28.0609,26489.0
2015-11-04 15:15:00,42.52,42.54,42.5,42.52,28930.0,28.0675,28.0807,28.0543,28.0675,28930.0
2015-11-04 15:20:00,42.52,42.55,42.51,42.54,24364.0,28.0675,28.0873,28.0609,28.0807,24364.0
2015-11-04 15:25:00,42.55,42.56,42.51,42.51,27098.0,28.0873,28.0939,28.0609,28.0609,27098.0
2015-11-04 15:30:00,42.52,42.56,42.51,42.51,35969.0,28.0675,28.0939,28.0609,28.0609,35969.0
2015-11-04 15:35:00,42.51,42.53,42.49,42.49,37985.0,28.0609,28.0741,28.0477,28.0477,37985.0
2015-11-04 15:40:00,42.5,42.51,42.44,42.44,55301.0,28.0543,28.0609,28.0147,28.0147,55301.0
2015-11-04 15:45:00,42.44,42.51,42.44,42.48,47382.0,28.0147,28.0609,28.0147,28.0411,47382.0
2015-11-04 15:50:00,42.49,42.51,42.48,42.5,59835.0,28.0477,28.0609,28.0411,28.0543,59835.0
2015-11-04 15:55:00,42.5,42.54,42.5,42.52,143382.0,28.0543,28.0807,28.0543,28.0675,143382.0
2015-11-05 09:30:00,42.52,42.75,42.52,42.66,28558.0,28.0675,28.2193,28.0675,28.1599,28558.0
2015-11-05 09:35:00,42.66,42.66,42.4,42.41,106893.0,28.1599,28.1599,27.9883,27.9949,106893.0
2015-11-05 09:40:00,42.41,42.45,42.35,42.4,24958.0,27.9949,28.0213,27.9553,27.9883,24958.0
2015-11-05 09:45:00,42.44,42.47,42.26,42.3,39364.0,28.0147,28.0345,27.8959,27.9223,39364.0
2015-11-05 09:50:00,42.3,42.36,42.25,42.25,56259.0,27.9223,27.9619,27.8893,27.8893,56259.0
2015-11-05 09:55:00,42.23,42.31,42.18,42.18,85242.0,27.8761,27.9289,27.843,27.843,85242.0
2015-11-05 10:00:00,42.19,42.19,41.98,41.99,69492.0,27.8496,27.8496,27.711,27.7176,69492.0
2015-11-05 10:05:00,41.98,42.08,41.89,42.03,37677.0,27.711,27.777,27.6516,27.744,37677.0
2015-11-05 10:10:00,42.02,42.05,41.89,41.91,36674.0,27.7374,27.7572,27.6516,27.6648,36674.0
2015-11-05 10:15:00,41.9,41.96,41.86,41.96,77475.0,27.6582,27.6978,27.6318,27.6978,77475.0
2015-11-05 10:20:00,41.96,42.0,41.92,41.96,22623.0,27.6978,27.7242,27.6714,27.6978,22623.0
2015-11-05 10:25:00,41.96,42.01,41.93,41.95,41729.0,27.6978,27.7308,27.678,27.6912,41729.0
2015-11-05 10:30:00,41.94,41.95,41.85,41.89,27838.0,27.6846,27.6912,27.6252,27.6516,27838.0
2015-11-05 10:35:00,41.9,41.98,41.88,41.89,16508.0,27.6582,27.711,27.645,27.6516,16508.0
2015-11-05 10:40:00,41.89,42.01,41.86,42.0,24343.0,27.6516,27.7308,27.6318,27.7242,24343.0
2015-11-05 10:45:00,41.99,42.0,41.87,41.89,21879.0,27.7176,27.7242,27.6384,27.6516,21879.0
2015-11-05 10:50:00,41.9,42.02,41.9,42.01,22690.0,27.6582,27.7374,27.6582,27.7308,22690.0
2015-11-05 10:55:00,42.02,42.1,41.99,42.1,14374.0,27.7374,27.7902,27.7176,27.7902,14374.0
2015-11-05 11:00:00,42.1,42.11,42.05,42.09,31948.0,27.7902,27.7968,27.7572,27.7836,31948.0
2015-11-05 11:05:00,42.08,42.09,42.01,42.02,14572.0,27.777,27.7836,27.7308,27.7374,14572.0
2015-11-05 11:10:00,42.02,42.1,42.02,42.1,67102.0,27.7374,27.7902,27.7374,27.7902,67102.0
2015-11-05 11:15:00,42.1,42.17,42.07,42.08,27943.0,27.7902,27.8364,27.7704,27.777,27943.0
2015-11-05 11:20:00,42.08,42.1,41.97,41.99,38693.0,27.777,27.7902,27.7044,27.7176,38693.0
2015-11-05 11:25:00,41.99,42.05,41.99,42.05,22492.0,27.7176,27.7572,27.7176,27.7572,22492.0
2015-11-05 11:30:00,42.05,42.07,42.01,42.03,15894.0,27.7572,27.7704,27.7308,27.744,15894.0
2015-11-05 11:35:00,42.03,42.04,41.97,41.99,9352.0,27.744,27.7506,27.7044,27.7176,9352.0
2015-11-05 11:40:00,41.99,41.99,41.88,41.97,40612.0,27.7176,27.7176,27.645,27.7044,40612.0
2015-11-05 11:45:00,41.97,42.04,41.95,41.96,15858.0,27.7044,27.7506,27.6912,27.6978,15858.0
2015-11-05 11:50:00,41.96,42.02,41.95,41.98,14779.0,27.6978,27.7374,27.6912,27.711,14779.0
2015-11-05 11:55:00,41.99,42.04,41.98,41.99,24099.0,27.7176,27.7506,27.711,27.7176,24099.0
2015-11-05 12:00:00,42.0,42.12,42.0,42.1,13490.0,27.7242,27.8034,27.7242,27.7902,13490.0
2015-11-05 12:05:00,42.1,42.15,42.1,42.14,14889.0,27.7902,27.8232,27.7902,27.8166,14889.0
2015-11-05 12:10:00,42.15,42.15,42.07,42.08,12979.0,27.8232,27.8232,27.7704,27.777,12979.0
2015-11-05 12:15:00,42.09,42.15,42.09,42.15,18099.0,27.7836,27.8232,27.7836,27.8232,18099.0
2015-11-05 12:20:00,42.14,42.15,42.11,42.14,75702.0,27.8166,27.8232,27.7968,27.8166,75702.0
2015-11-05 12:25:00,42.13,42.21,42.11,42.21,64049.0,27.81,27.8628,27.7968,27.8628,64049.0
2015-11-05 12:30:00,42.22,42.23,42.14,42.17,12843.0,27.8695,27.8761,27.8166,27.8364,12843.0
2015-11-05 12:35:00,42.18,42.23,42.18,42.23,17928.0,27.843,27.8761,27.843,27.8761,17928.0
2015-11-05 12:40:00,42.23,42.27,42.21,42.22,28793.0,27.8761,27.9025,27.8628,27.8695,28793.0
2015-11-05 12:45:00,42.21,42.25,42.15,42.24,14503.0,27.8628,27.8893,27.8232,27.8827,14503.0
2015-11-05 12:50:00,42.23,42.27,42.2,42.26,42011.0,27.8761,27.9025,27.8562,27.8959,42011.0
2015-11-05 12:55:00,42.27,42.3,42.26,42.29,14104.0,27.9025,27.9223,27.8959,27.9157,14104.0
2015-11-05 13:00:00,42.29,42.29,42.23,42.26,10725.0,27.9157,27.9157,27.8761,27.8959,10725.0
2015-11-05 13:05:00,42.25,42.26,42.22,42.24,8763.0,27.8893,27.8959,27.8695,27.8827,8763.0
2015-11-05 13:10:00,42.24,42.25,42.2,42.22,28078.0,27.8827,27.8893,27.8562,27.8695,28078.0
2015-11-05 13:15:00,42.22,42.25,42.2,42.22,11507.0,27.8695,27.8893,27.8562,27.8695,11507.0
2015-11-05 13:20:00,42.21,42.24,42.2,42.23,20585.0,27.8628,27.8827,27.8562,27.8761,20585.0
2015-11-05 13:25:00,42.22,42.26,42.2,42.2,19818.0,27.8695,27.8959,27.8562,27.8562,19818.0
2015-11-05 13:30:00,42.21,42.26,42.21,42.25,18181.0,27.8628,27.8959,27.8628,27.8893,18181.0
2015-11-05 13:35:00,42.25,42.29,42.22,42.22,21819.0,27.8893,27.9157,27.8695,27.8695,21819.0
2015-11-05 13:40:00,42.21,42.23,42.19,42.19,13643.0,27.8628,27.8761,27.8496,27.8496,13643.0
2015-11-05 13:45:00,42.19,42.22,42.17,42.22,7596.0,27.8496,27.8695,27.8364,27.8695,7596.0
2015-11-05 13:50:00,42.22,42.24,42.16,42.22,27441.0,27.8695,27.8827,27.8298,27.8695,27441.0
2015-11-05 13:55:00,42.22,42.22,42.19,42.19,11246.0,27.8695,27.8695,27.8496,27.8496,11246.0
2015-11-05 14:00:00,42.2,42.22,42.18,42.2,15440.0,27.8562,27.8695,27.843,27.8562,15440.0
2015-11-05 14:05:00,42.21,42.22,42.16,42.17,19941.0,27.8628,27.8695,27.8298,27.8364,19941.0
2015-11-05 14:10:00,42.17,42.19,42.15,42.18,13363.0,27.8364,27.8496,27.8232,27.843,13363.0
2015-11-05 14:15:00,42.18,42.18,42.12,42.13,17936.0,27.843,27.843,27.8034,27.81,17936.0
2015-11-05 14:20:00,42.12,42.14,42.09,42.1,53225.0,27.8034,27.8166,27.7836,27.7902,53225.0
2015-11-05 14:25:00,42.1,42.12,42.07,42.12,30774.0,27.7902,27.8034,27.7704,27.8034,30774.0
2015-11-05 14:30:00,42.12,42.12,42.03,42.08,42962.0,27.8034,27.8034,27.744,27.777,42962.0
2015-11-05 14:35:00,42.08,42.08,42.05,42.06,14586.0,27.777,27.777,27.7572,27.7638,14586.0
2015-11-05 14:40:00,42.05,42.08,42.04,42.05,16645.0,27.7572,27.777,27.7506,27.7572,16645.0
2015-11-05 14:45:00,42.04,42.06,41.97,41.98,47902.0,27.7506,27.7638,27.7044,27.711,47902.0
2015-11-05 14:50:00,41.98,42.02,41.95,41.96,15918.0,27.711,27.7374,27.6912,27.6978,15918.0
2015-11-05 14:55:00,41.95,42.03,41.95,42.02,21467.0,27.6912,27.744,27.6912,27.7374,21467.0
2015-11-05 15:00:00,42.02,42.08,42.01,42.05,28521.0,27.7374,27.777,27.7308,27.7572,28521.0
2015-11-05 15:05:00,42.05,42.07,42.03,42.07,20224.0,27.7572,27.7704,27.744,27.7704,20224.0
2015-11-05 15:10:00,42.07,42.07,41.97,41.97,24867.0,27.7704,27.7704,27.7044,27.7044,24867.0
2015-11-05 15:15:00,41.97,42.04,41.97,42.0,69050.0,27.7044,27.7506,27.7044,27.7242,69050.0
2015-11-05 15:20:00,42.0,42.05,41.99,42.02,93438.0,27.7242,27.7572,27.7176,27.7374,93438.0
2015-11-05 15:25:00,42.02,42.17,42.01,42.15,70439.0,27.7374,27.8364,27.7308,27.8232,70439.0
2015-11-05 15:30:00,42.15,42.16,42.12,42.15,59568.0,27.8232,27.8298,27.8034,27.8232,59568.0
2015-11-05 15:35:00,42.16,42.19,42.13,42.15,56573.0,27.8298,27.8496,27.81,27.8232,56573.0
2015-11-05 15:40:00,42.16,42.18,42.13,42.16,64587.0,27.8298,27.843,27.81,27.8298,64587.0
2015-11-05 15:45:00,42.16,42.17,42.06,42.09,67033.0,27.8298,27.8364,27.7638,27.7836,67033.0
2015-11-05 15:50:00,42.09,42.12,42.06,42.08,94152.0,27.7836,27.8034,27.7638,27.777,94152.0
2015-11-05 15:55:00,42.07,42.08,42.02,42.04,138864.0,27.7704,27.777,27.7374,27.7506,138864.0
2015-11-06 09:30:00,41.85,41.94,41.64,41.91,86423.0,27.6252,27.6846,27.4866,27.6648,86423.0
2015-11-06 09:35:00,41.91,42.0,41.81,41.99,110902.0,27.6648,27.7242,27.5988,27.7176,110902.0
2015-11-06 09:40:00,41.98,42.1,41.95,41.98,37528.0,27.711,27.7902,27.6912,27.711,37528.0
2015-11-06 09:45:00,41.98,41.98,41.83,41.93,32423.0,27.711,27.711,27.612,27.678,32423.0
2015-11-06 09:50:00,41.93,42.0,41.87,41.88,26281.0,27.678,27.7242,27.6384,27.645,26281.0
2015-11-06 09:55:00,41.87,41.87,41.79,41.79,24405.0,27.6384,27.6384,27.5856,27.5856,24405.0
2015-11-06 10:00:00,41.78,41.8,41.71,41.71,33433.0,27.579,27.5922,27.5328,27.5328,33433.0
2015-11-06 10:05:00,41.7,41.79,41.63,41.79,35479.0,27.5262,27.5856,27.48,27.5856,35479.0
2015-11-06 10:10:00,41.78,41.8,41.73,41.79,40717.0,27.579,27.5922,27.546,27.5856,40717.0
2015-11-06 10:15:00,41.78,41.79,41.67,41.75,20416.0,27.579,27.5856,27.5064,27.5592,20416.0
2015-11-06 10:20:00,41.74,41.82,41.73,41.77,77514.0,27.5526,27.6054,27.546,27.5724,77514.0
2015-11-06 10:25:00,41.77,41.8,41.7,41.8,26988.0,27.5724,27.5922,27.5262,27.5922,26988.0
2015-11-06 10:30:00,41.8,41.81,41.75,41.78,28259.0,27.5922,27.5988,27.5592,27.579,28259.0
2015-11-06 10:35:00,41.79,41.85,41.78,41.85,28252.0,27.5856,27.6252,27.579,27.6252,28252.0
2015-11-06 10:40:00,41.85,41.92,41.85,41.85,29293.0,27.6252,27.6714,27.6252,27.6252,29293.0
2015-11-06 10:45:00,41.86,41.94,41.84,41.85,23417.0,27.6318,27.6846,27.6186,27.6252,23417.0
2015-11-06 10:50:00,41.86,41.9,41.84,41.85,19274.0,27.6318,27.6582,27.6186,27.6252,19274.0
2015-11-06 10:55:00,41.87,41.89,41.85,41.86,12948.0,27.6384,27.6516,27.6252,27.6318,12948.0
2015-11-06 11:00:00,41.87,41.92,41.84,41.85,26748.0,27.6384,27.6714,27.6186,27.6252,26748.0
2015-11-06 11:05:00,41.84,41.88,41.82,41.88,37067.0,27.6186,27.645,27.6054,27.645,37067.0
2015-11-06 11:10:00,41.88,41.93,41.86,41.93,47836.0,27.645,27.678,27.6318,27.678,47836.0
2015-11-06 11:15:00,41.94,41.98,41.87,41.88,74013.0,27.6846,27.711,27.6384,27.645,74013.0
2015-11-06 11:20:00,41.89,41.93,41.87,41.87,15466.0,27.6516,27.678,27.6384,27.6384,15466.0
2015-11-06 11:25:00,41.88,41.94,41.84,41.94,25714.0,27.645,27.6846,27.6186,27.6846,25714.0
2015-11-06 11:30:00,41.94,42.06,41.94,42.06,19413.0,27.6846,27.7638,27.6846,27.7638,19413.0
2015-11-06 11:35:00,42.06,42.12,42.05,42.08,31880.0,27.7638,27.8034,27.7572,27.777,31880.0
2015-11-06 11:40:00,42.07,42.1,42.04,42.08,9760.0,27.7704,27.7902,27.7506,27.777,9760.0
2015-11-06 11:45:00,42.08,42.15,42.07,42.09,14478.0,27.777,27.8232,27.7704,27.7836,14478.0
2015-11-06 11:50:00,42.1,42.16,42.09,42.13,9935.0,27.7902,27.8298,27.7836,27.81,9935.0
2015-11-06 11:55:00,42.13,42.13,42.04,42.06,18746.0,27.81,27.81,27.7506,27.7638,18746.0
2015-11-06 12:00:00,42.07,42.11,42.05,42.08,30586.0,27.7704,27.7968,27.7572,27.777,30586.0
2015-11-06 12:05:00,42.08,42.12,42.05,42.09,44006.0,27.777,27.8034,27.7572,27.7836,44006.0
2015-11-06 12:10:00,42.09,42.15,42.09,42.13,10117.0,27.7836,27.8232,27.7836,27.81,10117.0
2015-11-06 12:15:00,42.14,42.17,42.11,42.13,10437.0,27.8166,27.8364,27.7968,27.81,10437.0
2015-11-06 12:20:00,42.12,42.15,42.09,42.1,17670.0,27.8034,27.8232,27.7836,27.7902,17670.0
2015-11-06 12:25:00,42.09,42.16,42.09,42.14,17419.0,27.7836,27.8298,27.7836,27.8166,17419.0
2015-11-06 12:30:00,42.13,42.16,42.13,42.13,34073.0,27.81,27.8298,27.81,27.81,34073.0
2015-11-06 12:35:00,42.13,42.16,42.12,42.16,22102.0,27.81,27.8298,27.8034,27.8298,22102.0
2015-11-06 12:40:00,42.16,42.2,42.13,42.17,18640.0,27.8298,27.8562,27.81,27.8364,18640.0
2015-11-06 12:45:00,42.18,42.23,42.0,42.17,1266215.0,27.843,27.8761,27.7242,27.8364,1266215.0
2015-11-06 12:50:00,42.18,42.24,42.12,42.24,31385.0,27.843,27.8827,27.8034,27.8827,31385.0
2015-11-06 12:55:00,42.24,42.31,42.24,42.29,17566.0,27.8827,27.9289,27.8827,27.9157,17566.0
2015-11-06 13:00:00,42.3,42.36,42.29,42.35,23154.0,27.9223,27.9619,27.9157,27.9553,23154.0
2015-11-06 13:05:00,42.36,42.44,42.35,42.42,34074.0,27.9619,28.0147,27.9553,28.0015,34074.0
2015-11-06 13:10:00,42.42,42.48,42.42,42.48,25654.0,28.0015,28.0411,28.0015,28.0411,25654.0
2015-11-06 13:15:00,42.49,42.5,42.47,42.49,14026.0,28.0477,28.0543,28.0345,28.0477,14026.0
2015-11-06 13:20:00,42.49,42.51,42.47,42.48,16751.0,28.0477,28.0609,28.0345,28.0411,16751.0
2015-11-06 13:25:00,42.48,42.52,42.46,42.48,33886.0,28.0411,28.0675,28.0279,28.0411,33886.0
2015-11-06 13:30:00,42.48,42.5,42.45,42.46,15246.0,28.0411,28.0543,28.0213,28.0279,15246.0
2015-11-06 13:35:00,42.46,42.46,42.41,42.44,18425.0,28.0279,28.0279,27.9949,28.0147,18425.0
2015-11-06 13:40:00,42.44,42.48,42.43,42.47,16560.0,28.0147,28.0411,28.0081,28.0345,16560.0
2015-11-06 13:45:00,42.48,42.53,42.44,42.53,17941.0,28.0411,28.0741,28.0147,28.0741,17941.0
2015-11-06 13:50:00,42.52,42.62,42.51,42.59,15339.0,28.0675,28.1335,28.0609,28.1137,15339.0
2015-11-06 13:55:00,42.58,42.59,42.55,42.58,9259.0,28.1071,28.1137,28.0873,28.1071,9259.0
2015-11-06 14:00:00,42.58,42.67,42.57,42.65,17810.0,28.1071,28.1665,28.1005,28.1533,17810.0
2015-11-06 14:05:00,42.65,42.68,42.62,42.68,10319.0,28.1533,28.1731,28.1335,28.1731,10319.0
2015-11-06 14:10:00,42.68,42.7,42.55,42.59,30114.0,28.1731,28.1863,28.0873,28.1137,30114.0
2015-11-06 14:15:00,42.59,42.6,42.53,42.54,12572.0,28.1137,28.1203,28.0741,28.0807,12572.0
2015-11-06 14:20:00,42.55,42.6,42.55,42.59,12485.0,28.0873,28.1203,28.0873,28.1137,12485.0
2015-11-06 14:25:00,42.58,42.59,42.55,42.59,12156.0,28.1071,28.1137,28.0873,28.1137,12156.0
2015-11-06 14:30:00,42.59,42.61,42.49,42.49,34100.0,28.1137,28.1269,28.0477,28.0477,34100.0
2015-11-06 14:35:00,42.5,42.54,42.49,42.52,28398.0,28.0543,28.0807,28.0477,28.0675,28398.0
2015-11-06 14:40:00,42.52,42.58,42.51,42.58,12648.0,28.0675,28.1071,28.0609,28.1071,12648.0
2015-11-06 14:45:00,42.57,42.59,42.55,42.59,23602.0,28.1005,28.1137,28.0873,28.1137,23602.0
2015-11-06 14:50:00,42.59,42.61,42.55,42.6,34712.0,28.1137,28.1269,28.0873,28.1203,34712.0
2015-11-06 14:55:00,42.59,42.61,42.57,42.59,24683.0,28.1137,28.1269,28.1005,28.1137,24683.0
2015-11-06 15:00:00,42.58,42.59,42.55,42.55,25272.0,28.1071,28.1137,28.0873,28.0873,25272.0
2015-11-06 15:05:00,42.55,42.57,42.52,42.55,44686.0,28.0873,28.1005,28.0675,28.0873,44686.0
2015-11-06 15:10:00,42.54,42.55,42.49,42.5,35991.0,28.0807,28.0873,28.0477,28.0543,35991.0
2015-11-06 15:15:00,42.51,42.54,42.5,42.52,31924.0,28.0609,28.0807,28.0543,28.0675,31924.0
2015-11-06 15:20:00,42.52,42.54,42.5,42.53,35992.0,28.0675,28.0807,28.0543,28.0741,35992.0
2015-11-06 15:25:00,42.54,42.56,42.52,42.55,54509.0,28.0807,28.0939,28.0675,28.0873,54509.0
2015-11-06 15:30:00,42.56,42.61,42.56,42.6,30359.0,28.0939,28.1269,28.0939,28.1203,30359.0
2015-11-06 15:35:00,42.61,42.62,42.56,42.58,36096.0,28.1269,28.1335,28.0939,28.1071,36096.0
2015-11-06 15:40:00,42.57,42.58,42.51,42.51,49966.0,28.1005,28.1071,28.0609,28.0609,49966.0
2015-11-06 15:45:00,42.51,42.55,42.5,42.54,52347.0,28.0609,28.0873,28.0543,28.0807,52347.0
2015-11-06 15:50:00,42.54,42.57,42.52,42.53,68181.0,28.0807,28.1005,28.0675,28.0741,68181.0
2015-11-06 15:55:00,42.53,42.56,42.48,42.56,221530.0,28.0741,28.0939,28.0411,28.0939,221530.0
2015-11-09 09:30:00,42.36,42.41,42.31,42.4,26577.0,27.9619,27.9949,27.9289,27.9883,26577.0
2015-11-09 09:35:00,42.46,42.51,42.27,42.3,20518.0,28.0279,28.0609,27.9025,27.9223,20518.0
2015-11-09 09:40:00,42.3,42.33,42.18,42.2,34109.0,27.9223,27.9421,27.843,27.8562,34109.0
2015-11-09 09:45:00,42.2,42.33,42.18,42.26,53954.0,27.8562,27.9421,27.843,27.8959,53954.0
2015-11-09 09:50:00,42.26,42.31,42.2,42.29,42211.0,27.8959,27.9289,27.8562,27.9157,42211.0
2015-11-09 09:55:00,42.28,42.3,42.23,42.25,17464.0,27.9091,27.9223,27.8761,27.8893,17464.0
2015-11-09 10:00:00,42.23,42.23,42.18,42.19,19590.0,27.8761,27.8761,27.843,27.8496,19590.0
2015-11-09 10:05:00,42.18,42.26,42.18,42.23,27792.0,27.843,27.8959,27.843,27.8761,27792.0
2015-11-09 10:10:00,42.23,42.24,42.19,42.22,21314.0,27.8761,27.8827,27.8496,27.8695,21314.0
2015-11-09 10:15:00,42.21,42.23,42.14,42.14,31899.0,27.8628,27.8761,27.8166,27.8166,31899.0
2015-11-09 10:20:00,42.14,42.14,42.01,42.02,20073.0,27.8166,27.8166,27.7308,27.7374,20073.0
2015-11-09 10:25:00,42.01,42.07,41.99,42.07,22957.0,27.7308,27.7704,27.7176,27.7704,22957.0
2015-11-09 10:30:00,42.06,42.08,42.03,42.08,24898.0,27.7638,27.777,27.744,27.777,24898.0
2015-11-09 10:35:00,42.08,42.11,42.03,42.1,25524.0,27.777,27.7968,27.744,27.7902,25524.0
2015-11-09 10:40:00,42.09,42.09,42.04,42.09,15699.0,27.7836,27.7836,27.7506,27.7836,15699.0
2015-11-09 10:45:00,42.09,42.11,42.06,42.09,12309.0,27.7836,27.7968,27.7638,27.7836,12309.0
2015-11-09 10:50:00,42.08,42.1,42.04,42.06,15882.0,27.777,27.7902,27.7506,27.7638,15882.0
2015-11-09 10:55:00,42.07,42.1,42.06,42.07,20497.0,27.7704,27.7902,27.7638,27.7704,20497.0
2015-11-09 11:00:00,42.07,42.07,42.04,42.07,10273.0,27.7704,27.7704,27.7506,27.7704,10273.0
2015-11-09 11:05:00,42.06,42.06,42.0,42.0,23117.0,27.7638,27.7638,27.7242,27.7242,23117.0
2015-11-09 11:10:00,42.01,42.02,41.92,41.93,16534.0,27.7308,27.7374,27.6714,27.678,16534.0
2015-11-09 11:15:00,41.92,41.92,41.82,41.9,22166.0,27.6714,27.6714,27.6054,27.6582,22166.0
2015-11-09 11:20:00,41.9,41.91,41.84,41.88,11185.0,27.6582,27.6648,27.6186,27.645,11185.0
2015-11-09 11:25:00,41.88,41.89,41.8,41.81,29631.0,27.645,27.6516,27.5922,27.5988,29631.0
2015-11-09 11:30:00,41.81,41.91,41.81,41.9,12405.0,27.5988,27.6648,27.5988,27.6582,12405.0
2015-11-09 11:35:00,41.91,41.94,41.88,41.91,26885.0,27.6648,27.6846,27.645,27.6648,26885.0
2015-11-09 11:40:00,41.91,41.93,41.87,41.88,22224.0,27.6648,27.678,27.6384,27.645,22224.0
2015-11-09 11:45:00,41.87,41.87,41.82,41.87,13659.0,27.6384,27.6384,27.6054,27.6384,13659.0
2015-11-09 11:50:00,41.87,41.88,41.85,41.87,14875.0,27.6384,27.645,27.6252,27.6384,14875.0
2015-11-09 11:55:00,41.87,41.87,41.85,41.86,11243.0,27.6384,27.6384,27.6252,27.6318,11243.0
2015-11-09 12:00:00,41.86,41.87,41.8,41.86,14622.0,27.6318,27.6384,27.5922,27.6318,14622.0
2015-11-09 12:05:00,41.87,41.89,41.85,41.87,30323.0,27.6384,27.6516,27.6252,27.6384,30323.0
2015-11-09 12:10:00,41.89,41.93,41.88,41.93,6853.0,27.6516,27.678,27.645,27.678,6853.0
2015-11-09 12:15:00,41.93,41.95,41.92,41.95,15228.0,27.678,27.6912,27.6714,27.6912,15228.0
2015-11-09 12:20:00,41.95,41.95,41.92,41.94,7907.0,27.6912,27.6912,27.6714,27.6846,7907.0
2015-11-09 12:25:00,41.95,41.99,41.94,41.99,14199.0,27.6912,27.7176,27.6846,27.7176,14199.0
2015-11-09 12:30:00,41.99,42.01,41.95,42.0,9392.0,27.7176,27.7308,27.6912,27.7242,9392.0
2015-11-09 12:35:00,42.01,42.07,42.0,42.07,17304.0,27.7308,27.7704,27.7242,27.7704,17304.0
2015-11-09 12:40:00,42.07,42.14,42.07,42.12,12479.0,27.7704,27.8166,27.7704,27.8034,12479.0
2015-11-09 12:45:00,42.1,42.14,42.1,42.13,14383.0,27.7902,27.8166,27.7902,27.81,14383.0
2015-11-09 12:50:00,42.13,42.18,42.1,42.18,14539.0,27.81,27.843,27.7902,27.843,14539.0
2015-11-09 12:55:00,42.17,42.19,42.15,42.18,6538.0,27.8364,27.8496,27.8232,27.843,6538.0
2015-11-09 13:00:00,42.17,42.22,42.12,42.18,64352.0,27.8364,27.8695,27.8034,27.843,64352.0
2015-11-09 13:05:00,42.18,42.21,42.13,42.14,33244.0,27.843,27.8628,27.81,27.8166,33244.0
2015-11-09 13:10:00,42.14,42.14,42.08,42.11,10140.0,27.8166,27.8166,27.777,27.7968,10140.0
2015-11-09 13:15:00,42.1,42.15,42.1,42.13,35553.0,27.7902,27.8232,27.7902,27.81,35553.0
2015-11-09 13:20:00,42.12,42.2,42.12,42.18,16657.0,27.8034,27.8562,27.8034,27.843,16657.0
2015-11-09 13:25:00,42.19,42.21,42.17,42.19,22056.0,27.8496,27.8628,27.8364,27.8496,22056.0
2015-11-09 13:30:00,42.19,42.21,42.14,42.17,10913.0,27.8496,27.8628,27.8166,27.8364,10913.0
2015-11-09 13:35:00,42.17,42.23,42.17,42.21,12475.0,27.8364,27.8761,27.8364,27.8628,12475.0
2015-11-09 13:40:00,42.21,42.23,42.19,42.21,10207.0,27.8628,27.8761,27.8496,27.8628,10207.0
2015-11-09 13:45:00,42.22,42.23,42.13,42.13,43584.0,27.8695,27.8761,27.81,27.81,43584.0
2015-11-09 13:50:00,42.14,42.18,42.09,42.16,28396.0,27.8166,27.843,27.7836,27.8298,28396.0
2015-11-09 13:55:00,42.15,42.19,42.14,42.18,13100.0,27.8232,27.8496,27.8166,27.843,13100.0
2015-11-09 14:00:00,42.18,42.21,42.15,42.21,15156.0,27.843,27.8628,27.8232,27.8628,15156.0
2015-11-09 14:05:00,42.2,42.22,42.16,42.2,13672.0,27.8562,27.8695,27.8298,27.8562,13672.0
2015-11-09 14:10:00,42.2,42.22,42.18,42.18,14970.0,27.8562,27.8695,27.843,27.843,14970.0
2015-11-09 14:15:00,42.17,42.23,42.15,42.21,21397.0,27.8364,27.8761,27.8232,27.8628,21397.0
2015-11-09 14:20:00,42.21,42.22,42.17,42.2,36202.0,27.8628,27.8695,27.8364,27.8562,36202.0
2015-11-09 14:25:00,42.2,42.24,42.14,42.16,33246.0,27.8562,27.8827,27.8166,27.8298,33246.0
2015-11-09 14:30:00,42.15,42.17,42.11,42.11,18395.0,27.8232,27.8364,27.7968,27.7968,18395.0
2015-11-09 14:35:00,42.11,42.13,42.0,42.0,33708.0,27.7968,27.81,27.7242,27.7242,33708.0
2015-11-09 14:40:00,42.0,42.06,41.99,41.99,19396.0,27.7242,27.7638,27.7176,27.7176,19396.0
2015-11-09 14:45:00,41.98,42.03,41.96,42.01,15597.0,27.711,27.744,27.6978,27.7308,15597.0
2015-11-09 14:50:00,42.02,42.04,41.98,42.0,20807.0,27.7374,27.7506,27.711,27.7242,20807.0
2015-11-09 14:55:00,41.99,42.05,41.98,41.98,15275.0,27.7176,27.7572,27.711,27.711,15275.0
2015-11-09 15:00:00,41.99,42.0,41.95,42.0,18291.0,27.7176,27.7242,27.6912,27.7242,18291.0
2015-11-09 15:05:00,42.0,42.02,41.98,41.99,19296.0,27.7242,27.7374,27.711,27.7176,19296.0
2015-11-09 15:10:00,41.98,42.02,41.98,42.0,16297.0,27.711,27.7374,27.711,27.7242,16297.0
2015-11-09 15:15:00,42.0,42.0,41.92,41.97,27458.0,27.7242,27.7242,27.6714,27.7044,27458.0
2015-11-09 15:20:00,41.97,41.97,41.92,41.97,21441.0,27.7044,27.7044,27.6714,27.7044,21441.0
2015-11-09 15:25:00,41.97,42.01,41.96,41.98,26951.0,27.7044,27.7308,27.6978,27.711,26951.0
2015-11-09 15:30:00,41.99,42.08,41.98,42.07,38291.0,27.7176,27.777,27.711,27.7704,38291.0
2015-11-09 15:35:00,42.08,42.11,42.07,42.1,36379.0,27.777,27.7968,27.7704,27.7902,36379.0
2015-11-09 15:40:00,42.09,42.18,42.09,42.15,42922.0,27.7836,27.843,27.7836,27.8232,42922.0
2015-11-09 15:45:00,42.16,42.22,42.15,42.21,58261.0,27.8298,27.8695,27.8232,27.8628,58261.0
2015-11-09 15:50:00,42.2,42.21,42.18,42.2,78529.0,27.8562,27.8628,27.843,27.8562,78529.0
2015-11-09 15:55:00,42.2,42.2,42.07,42.12,191303.0,27.8562,27.8562,27.7704,27.8034,191303.0
2015-11-10 09:30:00,42.01,42.32,42.01,42.3,39299.0,27.7308,27.9355,27.7308,27.9223,39299.0
2015-11-10 09:35:00,42.31,42.32,42.13,42.23,25028.0,27.9289,27.9355,27.81,27.8761,25028.0
2015-11-10 09:40:00,42.22,42.3,42.11,42.15,29300.0,27.8695,27.9223,27.7968,27.8232,29300.0
2015-11-10 09:45:00,42.16,42.25,42.11,42.23,70572.0,27.8298,27.8893,27.7968,27.8761,70572.0
2015-11-10 09:50:00,42.23,42.25,42.18,42.24,32231.0,27.8761,27.8893,27.843,27.8827,32231.0
2015-11-10 09:55:00,42.24,42.31,42.13,42.13,19704.0,27.8827,27.9289,27.81,27.81,19704.0
2015-11-10 10:00:00,42.13,42.2,42.11,42.11,20810.0,27.81,27.8562,27.7968,27.7968,20810.0
2015-11-10 10:05:00,42.07,42.07,41.94,41.95,26135.0,27.7704,27.7704,27.6846,27.6912,26135.0
2015-11-10 10:10:00,41.95,41.95,41.87,41.89,30617.0,27.6912,27.6912,27.6384,27.6516,30617.0
2015-11-10 10:15:00,41.88,41.9,41.74,41.74,31349.0,27.645,27.6582,27.5526,27.5526,31349.0
2015-11-10 10:20:00,41.74,41.75,41.66,41.67,42090.0,27.5526,27.5592,27.4998,27.5064,42090.0
2015-11-10 10:25:00,41.67,41.7,41.63,41.68,25661.0,27.5064,27.5262,27.48,27.513,25661.0
2015-11-10 10:30:00,41.67,41.75,41.64,41.66,36430.0,27.5064,27.5592,27.4866,27.4998,36430.0
2015-11-10 10:35:00,41.66,41.71,41.66,41.7,19783.0,27.4998,27.5328,27.4998,27.5262,19783.0
2015-11-10 10:40:00,41.7,41.74,41.69,41.73,14527.0,27.5262,27.5526,27.5196,27.546,14527.0
2015-11-10 10:45:00,41.74,41.75,41.68,41.72,17014.0,27.5526,27.5592,27.513,27.5394,17014.0
2015-11-10 10:50:00,41.73,41.73,41.7,41.72,7202.0,27.546,27.546,27.5262,27.5394,7202.0
2015-11-10 10:55:00,41.73,41.76,41.7,41.73,19954.0,27.546,27.5658,27.5262,27.546,19954.0
2015-11-10 11:00:00,41.73,41.78,41.7,41.7,16117.0,27.546,27.579,27.5262,27.5262,16117.0
2015-11-10 11:05:00,41.71,41.75,41.71,41.73,7422.0,27.5328,27.5592,27.5328,27.546,7422.0
2015-11-10 11:10:00,41.72,41.74,41.69,41.72,15720.0,27.5394,27.5526,27.5196,27.5394,15720.0
2015-11-10 11:15:00,41.73,41.77,41.71,41.74,9761.0,27.546,27.5724,27.5328,27.5526,9761.0
2015-11-10 11:20:00,41.74,41.74,41.64,41.64,13284.0,27.5526,27.5526,27.4866,27.4866,13284.0
2015-11-10 11:25:00,41.64,41.64,41.45,41.49,108572.0,27.4866,27.4866,27.3612,27.3876,108572.0
2015-11-10 11:30:00,41.5,41.5,41.46,41.46,28239.0,27.3942,27.3942,27.3678,27.3678,28239.0
2015-11-10 11:35:00,41.47,41.48,41.43,41.44,13584.0,27.3744,27.381,27.348,27.3546,13584.0
2015-11-10 11:40:00,41.42,41.5,41.42,41.49,45762.0,27.3414,27.3942,27.3414,27.3876,45762.0
2015-11-10 11:45:00,41.5,41.5,41.47,41.48,18729.0,27.3942,27.3942,27.3744,27.381,18729.0
2015-11-10 11:50:00,41.48,41.55,41.48,41.49,33102.0,27.381,27.4272,27.381,27.3876,33102.0
2015-11-10 11:55:00,41.49,41.61,41.48,41.61,16121.0,27.3876,27.4668,27.381,27.4668,16121.0
2015-11-10 12:00:00,41.61,41.62,41.49,41.51,41015.0,27.4668,27.4734,27.3876,27.4008,41015.0
2015-11-10 12:05:00,41.51,41.55,41.5,41.52,37577.0,27.4008,27.4272,27.3942,27.4074,37577.0
2015-11-10 12:10:00,41.53,41.58,41.52,41.58,21248.0,27.414,27.447,27.4074,27.447,21248.0
2015-11-10 12:15:00,41.58,41.61,41.58,41.59,23457.0,27.447,27.4668,27.447,27.4536,23457.0
2015-11-10 12:20:00,41.59,41.62,41.59,41.61,6536.0,27.4536,27.4734,27.4536,27.4668,6536.0
2015-11-10 12:25:00,41.6,41.64,41.58,41.59,12066.0,27.4602,27.4866,27.447,27.4536,12066.0
2015-11-10 12:30:00,41.59,41.59,41.54,41.54,8273.0,27.4536,27.4536,27.4206,27.4206,8273.0
2015-11-10 12:35:00,41.54,41.55,41.52,41.55,15873.0,27.4206,27.4272,27.4074,27.4272,15873.0
2015-11-10 12:40:00,41.55,41.57,41.54,41.57,21920.0,27.4272,27.4404,27.4206,27.4404,21920.0
2015-11-10 12:45:00,41.57,41.64,41.56,41.63,23440.0,27.4404,27.4866,27.4338,27.48,23440.0
2015-11-10 12:50:00,41.64,41.71,41.63,41.7,15432.0,27.4866,27.5328,27.48,27.5262,15432.0
2015-11-10 12:55:00,41.69,41.71,41.68,41.7,9454.0,27.5196,27.5328,27.513,27.5262,9454.0
2015-11-10 13:00:00,41.68,41.69,41.65,41.66,17476.0,27.513,27.5196,27.4932,27.4998,17476.0
2015-11-10 13:05:00,41.67,41.67,41.6,41.64,6800.0,27.5064,27.5064,27.4602,27.4866,6800.0
2015-11-10 13:10:00,41.63,41.69,41.62,41.68,7969.0,27.48,27.5196,27.4734,27.513,7969.0
2015-11-10 13:15:00,41.68,41.7,41.65,41.66,7063.0,27.513,27.5262,27.4932,27.4998,7063.0
2015-11-10 13:20:00,41.65,41.66,41.59,41.61,17313.0,27.4932,27.4998,27.4536,27.4668,17313.0
2015-11-10 13:25:00,41.6,41.64,41.58,41.64,10743.0,27.4602,27.4866,27.447,27.4866,10743.0
2015-11-10 13:30:00,41.64,41.66,41.64,41.65,7094.0,27.4866,27.4998,27.4866,27.4932,7094.0
2015-11-10 13:35:00,41.66,41.73,41.65,41.7,34905.0,27.4998,27.546,27.4932,27.5262,34905.0
2015-11-10 13:40:00,41.7,41.72,41.68,41.7,11486.0,27.5262,27.5394,27.513,27.5262,11486.0
2015-11-10 13:45:00,41.7,41.78,41.7,41.75,15835.0,27.5262,27.579,27.5262,27.5592,15835.0
2015-11-10 13:50:00,41.74,41.84,41.74,41.83,12914.0,27.5526,27.6186,27.5526,27.612,12914.0
2015-11-10 13:55:00,41.82,41.85,41.81,41.82,23764.0,27.6054,27.6252,27.5988,27.6054,23764.0
2015-11-10 14:00:00,41.83,41.84,41.81,41.83,15922.0,27.612,27.6186,27.5988,27.612,15922.0
2015-11-10 14:05:00,41.82,41.89,41.82,41.87,18917.0,27.6054,27.6516,27.6054,27.6384,18917.0
2015-11-10 14:10:00,41.87,41.93,41.87,41.93,11881.0,27.6384,27.678,27.6384,27.678,11881.0
2015-11-10 14:15:00,41.93,41.96,41.9,41.91,25149.0,27.678,27.6978,27.6582,27.6648,25149.0
2015-11-10 14:20:00,41.9,41.91,41.87,41.87,9204.0,27.6582,27.6648,27.6384,27.6384,9204.0
2015-11-10 14:25:00,41.87,41.88,41.83,41.86,19161.0,27.6384,27.645,27.612,27.6318,19161.0
2015-11-10 14:30:00,41.86,41.96,41.86,41.95,14400.0,27.6318,27.6978,27.6318,27.6912,14400.0
2015-11-10 14:35:00,41.96,41.96,41.91,41.91,22474.0,27.6978,27.6978,27.6648,27.6648,22474.0
2015-11-10 14:40:00,41.91,41.98,41.89,41.97,23392.0,27.6648,27.711,27.6516,27.7044,23392.0
2015-11-10 14:45:00,41.96,41.97,41.94,41.95,11665.0,27.6978,27.7044,27.6846,27.6912,11665.0
2015-11-10 14:50:00,41.96,41.99,41.91,41.92,27357.0,27.6978,27.7176,27.6648,27.6714,27357.0
2015-11-10 14:55:00,41.92,41.94,41.91,41.91,15318.0,27.6714,27.6846,27.6648,27.6648,15318.0
2015-11-10 15:00:00,41.91,41.93,41.89,41.91,28667.0,27.6648,27.678,27.6516,27.6648,28667.0
2015-11-10 15:05:00,41.91,41.95,41.9,41.95,29069.0,27.6648,27.6912,27.6582,27.6912,29069.0
2015-11-10 15:10:00,41.95,41.97,41.94,41.97,30513.0,27.6912,27.7044,27.6846,27.7044,30513.0
2015-11-10 15:15:00,41.95,42.01,41.94,41.95,29277.0,27.6912,27.7308,27.6846,27.6912,29277.0
2015-11-10 15:20:00,41.95,41.99,41.95,41.97,31301.0,27.6912,27.7176,27.6912,27.7044,31301.0
2015-11-10 15:25:00,41.96,41.96,41.92,41.94,22900.0,27.6978,27.6978,27.6714,27.6846,22900.0
2015-11-10 15:30:00,41.93,41.98,41.92,41.94,39668.0,27.678,27.711,27.6714,27.6846,39668.0
2015-11-10 15:35:00,41.93,41.96,41.92,41.95,34255.0,27.678,27.6978,27.6714,27.6912,34255.0
2015-11-10 15:40:00,41.95,42.0,41.94,41.99,40913.0,27.6912,27.7242,27.6846,27.7176,40913.0
2015-11-10 15:45:00,41.98,42.02,41.97,41.98,110858.0,27.711,27.7374,27.7044,27.711,110858.0
2015-11-10 15:50:00,41.98,41.99,41.89,41.91,58102.0,27.711,27.7176,27.6516,27.6648,58102.0
2015-11-10 15:55:00,41.9,41.96,41.89,41.96,142153.0,27.6582,27.6978,27.6516,27.6978,142153.0
2015-11-11 09:30:00,42.1,42.1,41.89,42.0,60526.0,27.7902,27.7902,27.6516,27.7242,60526.0
2015-11-11 09:35:00,42.0,42.13,41.92,42.12,12846.0,27.7242,27.81,27.6714,27.8034,12846.0
2015-11-11 09:40:00,42.12,42.18,42.07,42.18,9973.0,27.8034,27.843,27.7704,27.843,9973.0
2015-11-11 09:45:00,42.19,42.25,42.18,42.25,19304.0,27.8496,27.8893,27.843,27.8893,19304.0
2015-11-11 09:50:00,42.25,42.29,42.19,42.25,30336.0,27.8893,27.9157,27.8496,27.8893,30336.0
2015-11-11 09:55:00,42.25,42.25,42.13,42.16,24599.0,27.8893,27.8893,27.81,27.8298,24599.0
2015-11-11 10:00:00,42.17,42.19,42.1,42.17,24021.0,27.8364,27.8496,27.7902,27.8364,24021.0
2015-11-11 10:05:00,42.18,42.21,42.16,42.16,18057.0,27.843,27.8628,27.8298,27.8298,18057.0
2015-11-11 10:10:00,42.14,42.17,42.08,42.1,24181.0,27.8166,27.8364,27.777,27.7902,24181.0
2015-11-11 10:15:00,42.09,42.12,42.06,42.11,15992.0,27.7836,27.8034,27.7638,27.7968,15992.0
2015-11-11 10:20:00,42.09,42.12,42.02,42.03,38409.0,27.7836,27.8034,27.7374,27.744,38409.0
2015-11-11 10:25:00,42.01,42.05,41.99,42.02,14855.0,27.7308,27.7572,27.7176,27.7374,14855.0
2015-11-11 10:30:00,42.01,42.05,42.0,42.0,17333.0,27.7308,27.7572,27.7242,27.7242,17333.0
2015-11-11 10:35:00,42.01,42.03,41.9,41.93,28225.0,27.7308,27.744,27.6582,27.678,28225.0
2015-11-11 10:40:00,41.94,41.95,41.89,41.91,23571.0,27.6846,27.6912,27.6516,27.6648,23571.0
2015-11-11 10:45:00,41.9,41.91,41.87,41.89,32956.0,27.6582,27.6648,27.6384,27.6516,32956.0
2015-11-11 10:50:00,41.88,41.96,41.88,41.96,50384.0,27.645,27.6978,27.645,27.6978,50384.0
2015-11-11 10:55:00,41.97,42.07,41.97,42.07,14739.0,27.7044,27.7704,27.7044,27.7704,14739.0
2015-11-11 11:00:00,42.07,42.07,42.0,42.03,19972.0,27.7704,27.7704,27.7242,27.744,19972.0
2015-11-11 11:05:00,42.04,42.07,42.02,42.04,18132.0,27.7506,27.7704,27.7374,27.7506,18132.0
2015-11-11 11:10:00,42.04,42.08,42.02,42.04,24026.0,27.7506,27.777,27.7374,27.7506,24026.0
2015-11-11 11:15:00,42.04,42.13,42.04,42.1,25537.0,27.7506,27.81,27.7506,27.7902,25537.0
2015-11-11 11:20:00,42.11,42.15,42.1,42.13,29518.0,27.7968,27.8232,27.7902,27.81,29518.0
2015-11-11 11:25:00,42.13,42.17,42.1,42.17,19435.0,27.81,27.8364,27.7902,27.8364,19435.0
2015-11-11 11:30:00,42.17,42.22,42.15,42.17,24662.0,27.8364,27.8695,27.8232,27.8364,24662.0
2015-11-11 11:35:00,42.17,42.21,42.15,42.2,13100.0,27.8364,27.8628,27.8232,27.8562,13100.0
2015-11-11 11:40:00,42.21,42.22,42.18,42.18,23380.0,27.8628,27.8695,27.843,27.843,23380.0
2015-11-11 11:45:00,42.18,42.22,42.16,42.22,35654.0,27.843,27.8695,27.8298,27.8695,35654.0
2015-11-11 11:50:00,42.22,42.29,42.21,42.28,15962.0,27.8695,27.9157,27.8628,27.9091,15962.0
2015-11-11 11:55:00,42.28,42.31,42.26,42.27,21468.0,27.9091,27.9289,27.8959,27.9025,21468.0
2015-11-11 12:00:00,42.27,42.27,42.16,42.16,12229.0,27.9025,27.9025,27.8298,27.8298,12229.0
2015-11-11 12:05:00,42.17,42.21,42.14,42.21,15633.0,27.8364,27.8628,27.8166,27.8628,15633.0
2015-11-11 12:10:00,42.22,42.26,42.22,42.26,5732.0,27.8695,27.8959,27.8695,27.8959,5732.0
2015-11-11 12:15:00,42.25,42.25,42.19,42.25,35809.0,27.8893,27.8893,27.8496,27.8893,35809.0
2015-11-11 12:20:00,42.25,42.28,42.19,42.23,34192.0,27.8893,27.9091,27.8496,27.8761,34192.0
2015-11-11 12:25:00,42.23,42.27,42.23,42.27,14172.0,27.8761,27.9025,27.8761,27.9025,14172.0
2015-11-11 12:30:00,42.27,42.32,42.27,42.29,22786.0,27.9025,27.9355,27.9025,27.9157,22786.0
2015-11-11 12:35:00,42.29,42.37,42.28,42.32,38820.0,27.9157,27.9685,27.9091,27.9355,38820.0
2015-11-11 12:40:00,42.32,42.34,42.32,42.33,13791.0,27.9355,27.9487,27.9355,27.9421,13791.0
2015-11-11 12:45:00,42.33,42.35,42.32,42.34,14889.0,27.9421,27.9553,27.9355,27.9487,14889.0
2015-11-11 12:50:00,42.34,42.35,42.29,42.34,10636.0,27.9487,27.9553,27.9157,27.9487,10636.0
2015-11-11 12:55:00,42.35,42.35,42.31,42.34,25687.0,27.9553,27.9553,27.9289,27.9487,25687.0
2015-11-11 13:00:00,42.34,42.34,42.3,42.32,19770.0,27.9487,27.9487,27.9223,27.9355,19770.0
2015-11-11 13:05:00,42.31,42.32,42.22,42.27,23759.0,27.9289,27.9355,27.8695,27.9025,23759.0
2015-11-11 13:10:00,42.26,42.29,42.24,42.29,16828.0,27.8959,27.9157,27.8827,27.9157,16828.0
2015-11-11 13:15:00,42.27,42.29,42.25,42.26,37566.0,27.9025,27.9157,27.8893,27.8959,37566.0
2015-11-11 13:20:00,42.26,42.3,42.25,42.27,27984.0,27.8959,27.9223,27.8893,27.9025,27984.0
2015-11-11 13:25:00,42.27,42.3,42.26,42.3,60945.0,27.9025,27.9223,27.8959,27.9223,60945.0
2015-11-11 13:30:00,42.29,42.34,42.28,42.33,22975.0,27.9157,27.9487,27.9091,27.9421,22975.0
2015-11-11 13:35:00,42.33,42.36,42.3,42.34,30472.0,27.9421,27.9619,27.9223,27.9487,30472.0
2015-11-11 13:40:00,42.33,42.39,42.33,42.39,86541.0,27.9421,27.9817,27.9421,27.9817,86541.0
2015-11-11 13:45:00,42.38,42.38,42.33,42.35,18328.0,27.9751,27.9751,27.9421,27.9553,18328.0
2015-11-11 13:50:00,42.35,42.36,42.32,42.36,39839.0,27.9553,27.9619,27.9355,27.9619,39839.0
2015-11-11 13:55:00,42.36,42.4,42.31,42.32,19368.0,27.9619,27.9883,27.9289,27.9355,19368.0
2015-11-11 14:00:00,42.31,42.36,42.3,42.34,30468.0,27.9289,27.9619,27.9223,27.9487,30468.0
2015-11-11 14:05:00,42.35,42.36,42.33,42.34,31145.0,27.9553,27.9619,27.9421,27.9487,31145.0
2015-11-11 14:10:00,42.33,42.36,42.31,42.34,30705.0,27.9421,27.9619,27.9289,27.9487,30705.0
2015-11-11 14:15:00,42.35,42.37,42.33,42.37,18637.0,27.9553,27.9685,27.9421,27.9685,18637.0
2015-11-11 14:20:00,42.36,42.36,42.34,42.35,10232.0,27.9619,27.9619,27.9487,27.9553,10232.0
2015-11-11 14:25:00,42.36,42.42,42.35,42.42,37845.0,27.9619,28.0015,27.9553,28.0015,37845.0
2015-11-11 14:30:00,42.42,42.43,42.38,42.39,26382.0,28.0015,28.0081,27.9751,27.9817,26382.0
2015-11-11 14:35:00,42.38,42.4,42.36,42.37,28717.0,27.9751,27.9883,27.9619,27.9685,28717.0
2015-11-11 14:40:00,42.37,42.39,42.34,42.36,49826.0,27.9685,27.9817,27.9487,27.9619,49826.0
2015-11-11 14:45:00,42.35,42.4,42.35,42.4,35038.0,27.9553,27.9883,27.9553,27.9883,35038.0
2015-11-11 14:50:00,42.4,42.4,42.36,42.36,22496.0,27.9883,27.9883,27.9619,27.9619,22496.0
2015-11-11 14:55:00,42.36,42.37,42.29,42.32,59884.0,27.9619,27.9685,27.9157,27.9355,59884.0
2015-11-11 15:00:00,42.31,42.36,42.31,42.34,39806.0,27.9289,27.9619,27.9289,27.9487,39806.0
2015-11-11 15:05:00,42.35,42.41,42.34,42.34,58486.0,27.9553,27.9949,27.9487,27.9487,58486.0
2015-11-11 15:10:00,42.34,42.41,42.34,42.4,34770.0,27.9487,27.9949,27.9487,27.9883,34770.0
2015-11-11 15:15:00,42.4,42.4,42.34,42.37,47164.0,27.9883,27.9883,27.9487,27.9685,47164.0
2015-11-11 15:20:00,42.37,42.38,42.34,42.37,95273.0,27.9685,27.9751,27.9487,27.9685,95273.0
2015-11-11 15:25:00,42.38,42.4,42.37,42.4,24356.0,27.9751,27.9883,27.9685,27.9883,24356.0
2015-11-11 15:30:00,42.4,42.41,42.35,42.35,45022.0,27.9883,27.9949,27.9553,27.9553,45022.0
2015-11-11 15:35:00,42.36,42.4,42.34,42.4,46669.0,27.9619,27.9883,27.9487,27.9883,46669.0
2015-11-11 15:40:00,42.4,42.41,42.37,42.39,70307.0,27.9883,27.9949,27.9685,27.9817,70307.0
2015-11-11 15:45:00,42.4,42.41,42.39,42.4,67857.0,27.9883,27.9949,27.9817,27.9883,67857.0
2015-11-11 15:50:00,42.4,42.41,42.38,42.38,101390.0,27.9883,27.9949,27.9751,27.9751,101390.0
2015-11-11 15:55:00,42.39,42.39,42.32,42.32,118393.0,27.9817,27.9817,27.9355,27.9355,118393.0
2015-11-12 09:30:00,41.5,41.69,41.44,41.45,66292.0,27.6937,27.8205,27.6537,27.6604,66292.0
2015-11-12 09:35:00,41.44,41.47,41.28,41.3,47017.0,27.6537,27.6737,27.5469,27.5603,47017.0
2015-11-12 09:40:00,41.28,41.28,41.04,41.07,42022.0,27.5469,27.5469,27.3868,27.4068,42022.0
2015-11-12 09:45:00,41.06,41.16,41.04,41.15,17427.0,27.4001,27.4668,27.3868,27.4602,17427.0
2015-11-12 09:50:00,41.15,41.15,40.99,41.11,23229.0,27.4602,27.4602,27.3534,27.4335,23229.0
2015-11-12 09:55:00,41.11,41.14,41.0,41.03,31635.0,27.4335,27.4535,27.3601,27.3801,31635.0
2015-11-12 10:00:00,41.02,41.06,41.0,41.0,20910.0,27.3734,27.4001,27.3601,27.3601,20910.0
2015-11-12 10:05:00,41.0,41.05,40.99,41.04,15840.0,27.3601,27.3934,27.3534,27.3868,15840.0
2015-11-12 10:10:00,41.04,41.04,40.99,41.03,36956.0,27.3868,27.3868,27.3534,27.3801,36956.0
2015-11-12 10:15:00,41.03,41.06,41.0,41.03,31280.0,27.3801,27.4001,27.3601,27.3801,31280.0
2015-11-12 10:20:00,41.02,41.03,40.99,41.02,24031.0,27.3734,27.3801,27.3534,27.3734,24031.0
2015-11-12 10:25:00,41.01,41.02,40.95,40.99,27979.0,27.3667,27.3734,27.3267,27.3534,27979.0
2015-11-12 10:30:00,40.98,41.0,40.92,40.96,22977.0,27.3467,27.3601,27.3067,27.3334,22977.0
2015-11-12 10:35:00,40.94,41.03,40.89,41.02,18927.0,27.32,27.3801,27.2867,27.3734,18927.0
2015-11-12 10:40:00,41.02,41.02,40.98,41.01,9697.0,27.3734,27.3734,27.3467,27.3667,9697.0
2015-11-12 10:45:00,41.0,41.08,40.99,41.01,24816.0,27.3601,27.4134,27.3534,27.3667,24816.0
2015-11-12 10:50:00,41.01,41.13,41.01,41.13,39887.0,27.3667,27.4468,27.3667,27.4468,39887.0
2015-11-12 10:55:00,41.13,41.17,41.11,41.14,23119.0,27.4468,27.4735,27.4335,27.4535,23119.0
2015-11-12 11:00:00,41.14,41.17,41.1,41.14,16112.0,27.4535,27.4735,27.4268,27.4535,16112.0
2015-11-12 11:05:00,41.15,41.16,41.1,41.13,12449.0,27.4602,27.4668,27.4268,27.4468,12449.0
2015-11-12 11:10:00,41.13,41.13,41.08,41.12,34541.0,27.4468,27.4468,27.4134,27.4401,34541.0
2015-11-12 11:15:00,41.12,41.12,41.05,41.09,29948.0,27.4401,27.4401,27.3934,27.4201,29948.0
2015-11-12 11:20:00,41.09,41.09,41.0,41.01,20401.0,27.4201,27.4201,27.3601,27.3667,20401.0
2015-11-12 11:25:00,41.01,41.04,40.96,40.97,16085.0,27.3667,27.3868,27.3334,27.34,16085.0
2015-11-12 11:30:00,40.96,40.96,40.89,40.91,18087.0,27.3334,27.3334,27.2867,27.3,18087.0
2015-11-12 11:35:00,40.91,40.94,40.89,40.89,19972.0,27.3,27.32,27.2867,27.2867,19972.0
2015-11-12 11:40:00,40.89,40.97,40.88,40.96,24530.0,27.2867,27.34,27.28,27.3334,24530.0
2015-11-12 11:45:00,40.96,40.97,40.9,40.93,26696.0,27.3334,27.34,27.2933,27.3133,26696.0
2015-11-12 11:50:00,40.91,40.92,40.86,40.89,6887.0,27.3,27.3067,27.2666,27.2867,6887.0
2015-11-12 11:55:00,40.89,40.95,40.87,40.94,8266.0,27.2867,27.3267,27.2733,27.32,8266.0
2015-11-12 12:00:00,40.94,40.95,40.89,40.89,20823.0,27.32,27.3267,27.2867,27.2867,20823.0
2015-11-12 12:05:00,40.9,40.9,40.83,40.83,19005.0,27.2933,27.2933,27.2466,27.2466,19005.0
2015-11-12 12:10:00,40.83,40.85,40.81,40.82,19765.0,27.2466,27.26,27.2333,27.2399,19765.0
2015-11-12 12:15:00,40.82,40.82,40.78,40.8,7695.0,27.2399,27.2399,27.2132,27.2266,7695.0
2015-11-12 12:20:00,40.8,40.8,40.77,40.77,8233.0,27.2266,27.2266,27.2066,27.2066,8233.0
2015-11-12 12:25:00,40.77,40.83,40.77,40.83,11565.0,27.2066,27.2466,27.2066,27.2466,11565.0
2015-11-12 12:30:00,40.83,40.85,40.82,40.85,9576.0,27.2466,27.26,27.2399,27.26,9576.0
2015-11-12 12:35:00,40.86,40.87,40.82,40.83,15917.0,27.2666,27.2733,27.2399,27.2466,15917.0
2015-11-12 12:40:00,40.83,40.88,40.83,40.86,22161.0,27.2466,27.28,27.2466,27.2666,22161.0
2015-11-12 12:45:00,40.85,40.88,40.82,40.87,19711.0,27.26,27.28,27.2399,27.2733,19711.0
2015-11-12 12:50:00,40.88,40.93,40.88,40.9,17416.0,27.28,27.3133,27.28,27.2933,17416.0
2015-11-12 12:55:00,40.89,40.9,40.87,40.87,7175.0,27.2867,27.2933,27.2733,27.2733,7175.0
2015-11-12 13:00:00,40.88,40.89,40.85,40.89,25320.0,27.28,27.2867,27.26,27.2867,25320.0
2015-11-12 13:05:00,40.89,40.89,40.83,40.84,14820.0,27.2867,27.2867,27.2466,27.2533,14820.0
2015-11-12 13:10:00,40.84,40.91,40.82,40.89,10984.0,27.2533,27.3,27.2399,27.2867,10984.0
2015-11-12 13:15:00,40.9,40.95,40.9,40.93,10861.0,27.2933,27.3267,27.2933,27.3133,10861.0
2015-11-12 13:20:00,40.94,40.96,40.92,40.94,30359.0,27.32,27.3334,27.3067,27.32,30359.0
2015-11-12 13:25:00,40.94,40.97,40.91,40.93,16070.0,27.32,27.34,27.3,27.3133,16070.0
2015-11-12 13:30:00,40.94,40.99,40.89,40.89,22178.0,27.32,27.3534,27.2867,27.2867,22178.0
2015-11-12 13:35:00,40.9,40.91,40.86,40.91,23369.0,27.2933,27.3,27.2666,27.3,23369.0
2015-11-12 13:40:00,40.92,40.92,40.85,40.85,10810.0,27.3067,27.3067,27.26,27.26,10810.0
2015-11-12 13:45:00,40.85,40.86,40.81,40.85,34818.0,27.26,27.2666,27.2333,27.26,34818.0
2015-11-12 13:50:00,40.86,40.86,40.82,40.85,12030.0,27.2666,27.2666,27.2399,27.26,12030.0
2015-11-12 13:55:00,40.85,40.88,40.84,40.86,12234.0,27.26,27.28,27.2533,27.2666,12234.0
2015-11-12 14:00:00,40.85,40.88,40.82,40.83,28979.0,27.26,27.28,27.2399,27.2466,28979.0
2015-11-12 14:05:00,40.82,40.84,40.75,40.8,38367.0,27.2399,27.2533,27.1932,27.2266,38367.0
2015-11-12 14:10:00,40.8,40.8,40.73,40.75,31472.0,27.2266,27.2266,27.1799,27.1932,31472.0
2015-11-12 14:15:00,40.76,40.76,40.73,40.73,53267.0,27.1999,27.1999,27.1799,27.1799,53267.0
2015-11-12 14:20:00,40.73,40.74,40.64,40.65,43319.0,27.1799,27.1866,27.1198,27.1265,43319.0
2015-11-12 14:25:00,40.65,40.71,40.63,40.71,15229.0,27.1265,27.1665,27.1131,27.1665,15229.0
2015-11-12 14:30:00,40.72,40.74,40.7,40.7,13462.0,27.1732,27.1866,27.1599,27.1599,13462.0
2015-11-12 14:35:00,40.7,40.7,40.65,40.66,12892.0,27.1599,27.1599,27.1265,27.1332,12892.0
2015-11-12 14:40:00,40.67,40.67,40.61,40.63,16714.0,27.1398,27.1398,27.0998,27.1131,16714.0
2015-11-12 14:45:00,40.63,40.63,40.54,40.56,28832.0,27.1131,27.1131,27.0531,27.0664,28832.0
2015-11-12 14:50:00,40.56,40.56,40.46,40.47,33475.0,27.0664,27.0664,26.9997,27.0064,33475.0
2015-11-12 14:55:00,40.47,40.5,40.46,40.49,33002.0,27.0064,27.0264,26.9997,27.0197,33002.0
2015-11-12 15:00:00,40.48,40.49,40.46,40.48,25029.0,27.0131,27.0197,26.9997,27.0131,25029.0
2015-11-12 15:05:00,40.48,40.49,40.44,40.45,27392.0,27.0131,27.0197,26.9864,26.993,27392.0
2015-11-12 15:10:00,40.44,40.46,40.41,40.46,31691.0,26.9864,26.9997,26.9663,26.9997,31691.0
2015-11-12 15:15:00,40.45,40.49,40.43,40.47,28948.0,26.993,27.0197,26.9797,27.0064,28948.0
2015-11-12 15:20:00,40.46,40.48,40.43,40.43,33293.0,26.9997,27.0131,26.9797,26.9797,33293.0
2015-11-12 15:25:00,40.44,40.49,40.43,40.44,27306.0,26.9864,27.0197,26.9797,26.9864,27306.0
2015-11-12 15:30:00,40.43,40.45,40.37,40.39,51652.0,26.9797,26.993,26.9396,26.953,51652.0
2015-11-12 15:35:00,40.4,40.41,40.34,40.36,72540.0,26.9597,26.9663,26.9196,26.933,72540.0
2015-11-12 15:40:00,40.35,40.37,40.3,40.37,95278.0,26.9263,26.9396,26.8929,26.9396,95278.0
2015-11-12 15:45:00,40.36,40.37,40.29,40.3,82938.0,26.933,26.9396,26.8863,26.8929,82938.0
2015-11-12 15:50:00,40.29,40.3,40.22,40.23,123645.0,26.8863,26.8929,26.8395,26.8462,123645.0
2015-11-12 15:55:00,40.24,40.27,40.22,40.26,177314.0,26.8529,26.8729,26.8395,26.8662,177314.0
2015-11-13 09:30:00,40.25,40.43,40.25,40.39,31844.0,26.8596,26.9797,26.8596,26.953,31844.0
2015-11-13 09:35:00,40.39,40.43,40.27,40.34,36755.0,26.953,26.9797,26.8729,26.9196,36755.0
2015-11-13 09:40:00,40.34,40.43,40.28,40.29,62269.0,26.9196,26.9797,26.8796,26.8863,62269.0
2015-11-13 09:45:00,40.29,40.3,40.21,40.25,23690.0,26.8863,26.8929,26.8329,26.8596,23690.0
2015-11-13 09:50:00,40.26,40.28,40.17,40.25,27162.0,26.8662,26.8796,26.8062,26.8596,27162.0
2015-11-13 09:55:00,40.26,40.28,40.22,40.23,24778.0,26.8662,26.8796,26.8395,26.8462,24778.0
2015-11-13 10:00:00,40.23,40.24,40.08,40.09,60287.0,26.8462,26.8529,26.7461,26.7528,60287.0
2015-11-13 10:05:00,40.1,40.14,39.98,40.12,90712.0,26.7595,26.7862,26.6794,26.7728,90712.0
2015-11-13 10:10:00,40.14,40.21,40.13,40.17,66159.0,26.7862,26.8329,26.7795,26.8062,66159.0
2015-11-13 10:15:00,40.16,40.17,40.09,40.11,71085.0,26.7995,26.8062,26.7528,26.7661,71085.0
2015-11-13 10:20:00,40.12,40.21,40.12,40.17,35290.0,26.7728,26.8329,26.7728,26.8062,35290.0
2015-11-13 10:25:00,40.16,40.25,40.14,40.18,29409.0,26.7995,26.8596,26.7862,26.8129,29409.0
2015-11-13 10:30:00,40.18,40.25,40.15,40.22,31560.0,26.8129,26.8596,26.7928,26.8395,31560.0
2015-11-13 10:35:00,40.22,40.34,40.21,40.33,43783.0,26.8395,26.9196,26.8329,26.913,43783.0
2015-11-13 10:40:00,40.32,40.38,40.32,40.34,21029.0,26.9063,26.9463,26.9063,26.9196,21029.0
2015-11-13 10:45:00,40.35,40.46,40.33,40.46,25156.0,26.9263,26.9997,26.913,26.9997,25156.0
2015-11-13 10:50:00,40.44,40.48,40.41,40.47,24922.0,26.9864,27.0131,26.9663,27.0064,24922.0
2015-11-13 10:55:00,40.46,40.5,40.43,40.5,21363.0,26.9997,27.0264,26.9797,27.0264,21363.0
2015-11-13 11:00:00,40.49,40.5,40.38,40.4,19425.0,27.0197,27.0264,26.9463,26.9597,19425.0
2015-11-13 11:05:00,40.39,40.4,40.36,40.37,40079.0,26.953,26.9597,26.933,26.9396,40079.0
2015-11-13 11:10:00,40.37,40.37,40.27,40.29,34698.0,26.9396,26.9396,26.8729,26.8863,34698.0
2015-11-13 11:15:00,40.29,40.29,40.18,40.26,48432.0,26.8863,26.8863,26.8129,26.8662,48432.0
2015-11-13 11:20:00,40.26,40.35,40.26,40.29,62554.0,26.8662,26.9263,26.8662,26.8863,62554.0
2015-11-13 11:25:00,40.29,40.33,40.28,40.3,23544.0,26.8863,26.913,26.8796,26.8929,23544.0
2015-11-13 11:30:00,40.3,40.39,40.29,40.38,23791.0,26.8929,26.953,26.8863,26.9463,23791.0
2015-11-13 11:35:00,40.39,40.43,40.37,40.4,42640.0,26.953,26.9797,26.9396,26.9597,42640.0
2015-11-13 11:40:00,40.4,40.44,40.36,40.44,13649.0,26.9597,26.9864,26.933,26.9864,13649.0
2015-11-13 11:45:00,40.44,40.54,40.44,40.52,16904.0,26.9864,27.0531,26.9864,27.0397,16904.0
2015-11-13 11:50:00,40.51,40.57,40.48,40.56,24727.0,27.0331,27.0731,27.0131,27.0664,24727.0
2015-11-13 11:55:00,40.56,40.62,40.56,40.62,34138.0,27.0664,27.1065,27.0664,27.1065,34138.0
2015-11-13 12:00:00,40.62,40.62,40.55,40.6,41145.0,27.1065,27.1065,27.0598,27.0931,41145.0
2015-11-13 12:05:00,40.6,40.61,40.55,40.57,25376.0,27.0931,27.0998,27.0598,27.0731,25376.0
2015-11-13 12:10:00,40.58,40.65,40.53,40.65,63248.0,27.0798,27.1265,27.0464,27.1265,63248.0
2015-11-13 12:15:00,40.64,40.66,40.61,40.64,21350.0,27.1198,27.1332,27.0998,27.1198,21350.0
2015-11-13 12:20:00,40.63,40.69,40.63,40.64,15744.0,27.1131,27.1532,27.1131,27.1198,15744.0
2015-11-13 12:25:00,40.64,40.64,40.51,40.51,40747.0,27.1198,27.1198,27.0331,27.0331,40747.0
2015-11-13 12:30:00,40.51,40.61,40.51,40.61,24217.0,27.0331,27.0998,27.0331,27.0998,24217.0
2015-11-13 12:35:00,40.61,40.61,40.55,40.56,23807.0,27.0998,27.0998,27.0598,27.0664,23807.0
2015-11-13 12:40:00,40.55,40.55,40.47,40.51,33487.0,27.0598,27.0598,27.0064,27.0331,33487.0
2015-11-13 12:45:00,40.51,40.51,40.46,40.5,30781.0,27.0331,27.0331,26.9997,27.0264,30781.0
2015-11-13 12:50:00,40.49,40.52,40.47,40.48,30396.0,27.0197,27.0397,27.0064,27.0131,30396.0
2015-11-13 12:55:00,40.49,40.52,40.49,40.51,35407.0,27.0197,27.0397,27.0197,27.0331,35407.0
2015-11-13 13:00:00,40.51,40.52,40.46,40.5,38199.0,27.0331,27.0397,26.9997,27.0264,38199.0
2015-11-13 13:05:00,40.49,40.52,40.41,40.43,18055.0,27.0197,27.0397,26.9663,26.9797,18055.0
2015-11-13 13:10:00,40.44,40.44,40.39,40.41,17584.0,26.9864,26.9864,26.953,26.9663,17584.0
2015-11-13 13:15:00,40.41,40.49,40.41,40.48,35763.0,26.9663,27.0197,26.9663,27.0131,35763.0
2015-11-13 13:20:00,40.48,40.51,40.44,40.5,21779.0,27.0131,27.0331,26.9864,27.0264,21779.0
2015-11-13 13:25:00,40.49,40.52,40.47,40.48,27551.0,27.0197,27.0397,27.0064,27.0131,27551.0
2015-11-13 13:30:00,40.49,40.53,40.49,40.49,24492.0,27.0197,27.0464,27.0197,27.0197,24492.0
2015-11-13 13:35:00,40.48,40.49,40.4,40.42,14842.0,27.0131,27.0197,26.9597,26.973,14842.0
2015-11-13 13:40:00,40.43,40.47,40.42,40.44,10026.0,26.9797,27.0064,26.973,26.9864,10026.0
2015-11-13 13:45:00,40.45,40.49,40.41,40.41,19826.0,26.993,27.0197,26.9663,26.9663,19826.0
2015-11-13 13:50:00,40.41,40.48,40.41,40.47,26336.0,26.9663,27.0131,26.9663,27.0064,26336.0
2015-11-13 13:55:00,40.47,40.48,40.43,40.44,26563.0,27.0064,27.0131,26.9797,26.9864,26563.0
2015-11-13 14:00:00,40.43,40.46,40.43,40.46,25358.0,26.9797,26.9997,26.9797,26.9997,25358.0
2015-11-13 14:05:00,40.46,40.47,40.4,40.41,16123.0,26.9997,27.0064,26.9597,26.9663,16123.0
2015-11-13 14:10:00,40.4,40.46,40.39,40.4,29812.0,26.9597,26.9997,26.953,26.9597,29812.0
2015-11-13 14:15:00,40.39,40.43,40.38,40.39,20889.0,26.953,26.9797,26.9463,26.953,20889.0
2015-11-13 14:20:00,40.4,40.45,40.4,40.45,13271.0,26.9597,26.993,26.9597,26.993,13271.0
2015-11-13 14:25:00,40.45,40.46,40.39,40.41,24292.0,26.993,26.9997,26.953,26.9663,24292.0
2015-11-13 14:30:00,40.41,40.44,40.38,40.4,34771.0,26.9663,26.9864,26.9463,26.9597,34771.0
2015-11-13 14:35:00,40.4,40.41,40.35,40.37,17131.0,26.9597,26.9663,26.9263,26.9396,17131.0
2015-11-13 14:40:00,40.38,40.39,40.35,40.37,21389.0,26.9463,26.953,26.9263,26.9396,21389.0
2015-11-13 14:45:00,40.37,40.39,40.29,40.32,42972.0,26.9396,26.953,26.8863,26.9063,42972.0
2015-11-13 14:50:00,40.32,40.35,40.23,40.25,31989.0,26.9063,26.9263,26.8462,26.8596,31989.0
2015-11-13 14:55:00,40.25,40.27,40.24,40.27,27305.0,26.8596,26.8729,26.8529,26.8729,27305.0
2015-11-13 15:00:00,40.27,40.34,40.27,40.31,38473.0,26.8729,26.9196,26.8729,26.8996,38473.0
2015-11-13 15:05:00,40.3,40.33,40.28,40.32,27317.0,26.8929,26.913,26.8796,26.9063,27317.0
2015-11-13 15:10:00,40.32,40.39,40.31,40.38,42358.0,26.9063,26.953,26.8996,26.9463,42358.0
2015-11-13 15:15:00,40.38,40.38,40.26,40.29,46617.0,26.9463,26.9463,26.8662,26.8863,46617.0
2015-11-13 15:20:00,40.28,40.29,40.24,40.28,36853.0,26.8796,26.8863,26.8529,26.8796,36853.0
2015-11-13 15:25:00,40.28,40.34,40.25,40.31,41155.0,26.8796,26.9196,26.8596,26.8996,41155.0
2015-11-13 15:30:00,40.31,40.38,40.28,40.3,56156.0,26.8996,26.9463,26.8796,26.8929,56156.0
2015-11-13 15:35:00,40.3,40.33,40.26,40.3,62109.0,26.8929,26.913,26.8662,26.8929,62109.0
2015-11-13 15:40:00,40.3,40.35,40.23,40.24,98866.0,26.8929,26.9263,26.8462,26.8529,98866.0
2015-11-13 15:45:00,40.24,40.3,40.21,40.23,72327.0,26.8529,26.8929,26.8329,26.8462,72327.0
2015-11-13 15:50:00,40.22,40.25,40.17,40.19,62410.0,26.8395,26.8596,26.8062,26.8195,62410.0
2015-11-13 15:55:00,40.18,40.21,40.17,40.19,121426.0,26.8129,26.8329,26.8062,26.8195,121426.0
2015-11-16 09:30:00,40.16,40.19,39.92,39.97,86091.0,26.7995,26.8195,26.6394,26.6727,86091.0
2015-11-16 09:35:00,39.96,40.25,39.95,40.25,57523.0,26.666,26.8596,26.6594,26.8596,57523.0
2015-11-16 09:40:00,40.24,40.29,40.2,40.24,21395.0,26.8529,26.8863,26.8262,26.8529,21395.0
2015-11-16 09:45:00,40.24,40.28,40.07,40.09,57195.0,26.8529,26.8796,26.7395,26.7528,57195.0
2015-11-16 09:50:00,40.1,40.11,39.88,39.9,43629.0,26.7595,26.7661,26.6127,26.626,43629.0
2015-11-16 09:55:00,39.9,39.95,39.77,39.79,49919.0,26.626,26.6594,26.5393,26.5526,49919.0
2015-11-16 10:00:00,39.8,39.85,39.69,39.73,50548.0,26.5593,26.5926,26.4859,26.5126,50548.0
2015-11-16 10:05:00,39.73,39.75,39.59,39.62,67746.0,26.5126,26.5259,26.4191,26.4392,67746.0
2015-11-16 10:10:00,39.61,39.79,39.61,39.78,44727.0,26.4325,26.5526,26.4325,26.5459,44727.0
2015-11-16 10:15:00,39.78,39.78,39.7,39.76,47071.0,26.5459,26.5459,26.4925,26.5326,47071.0
2015-11-16 10:20:00,39.77,40.11,39.77,40.03,144069.0,26.5393,26.7661,26.5393,26.7128,144069.0
2015-11-16 10:25:00,40.05,40.05,39.93,39.98,51453.0,26.7261,26.7261,26.646,26.6794,51453.0
2015-11-16 10:30:00,40.0,40.03,39.95,40.0,41510.0,26.6927,26.7128,26.6594,26.6927,41510.0
2015-11-16 10:35:00,40.0,40.01,39.91,39.98,68439.0,26.6927,26.6994,26.6327,26.6794,68439.0
2015-11-16 10:40:00,39.98,40.0,39.91,39.96,17280.0,26.6794,26.6927,26.6327,26.666,17280.0
2015-11-16 10:45:00,39.97,39.98,39.84,39.85,35260.0,26.6727,26.6794,26.586,26.5926,35260.0
2015-11-16 10:50:00,39.84,39.88,39.77,39.78,19751.0,26.586,26.6127,26.5393,26.5459,19751.0
2015-11-16 10:55:00,39.77,39.81,39.74,39.77,35876.0,26.5393,26.5659,26.5192,26.5393,35876.0
2015-11-16 11:00:00,39.77,39.88,39.76,39.83,25286.0,26.5393,26.6127,26.5326,26.5793,25286.0
2015-11-16 11:05:00,39.82,39.91,39.8,39.84,32642.0,26.5726,26.6327,26.5593,26.586,32642.0
2015-11-16 11:10:00,39.83,39.92,39.78,39.81,41604.0,26.5793,26.6394,26.5459,26.5659,41604.0
2015-11-16 11:15:00,39.8,39.87,39.8,39.86,23617.0,26.5593,26.606,26.5593,26.5993,23617.0
2015-11-16 11:20:00,39.86,39.91,39.81,39.84,34601.0,26.5993,26.6327,26.5659,26.586,34601.0
2015-11-16 11:25:00,39.82,39.83,39.66,39.69,37403.0,26.5726,26.5793,26.4659,26.4859,37403.0
2015-11-16 11:30:00,39.69,39.82,39.68,39.79,27917.0,26.4859,26.5726,26.4792,26.5526,27917.0
2015-11-16 11:35:00,39.79,39.82,39.71,39.74,45173.0,26.5526,26.5726,26.4992,26.5192,45173.0
2015-11-16 11:40:00,39.74,39.81,39.73,39.76,30567.0,26.5192,26.5659,26.5126,26.5326,30567.0
2015-11-16 11:45:00,39.75,39.86,39.73,39.83,43853.0,26.5259,26.5993,26.5126,26.5793,43853.0
2015-11-16 11:50:00,39.84,39.84,39.71,39.71,45868.0,26.586,26.586,26.4992,26.4992,45868.0
2015-11-16 11:55:00,39.71,39.76,39.67,39.7,34557.0,26.4992,26.5326,26.4725,26.4925,34557.0
2015-11-16 12:00:00,39.72,39.79,39.7,39.77,23239.0,26.5059,26.5526,26.4925,26.5393,23239.0
2015-11-16 12:05:00,39.8,39.81,39.73,39.8,23777.0,26.5593,26.5659,26.5126,26.5593,23777.0
2015-11-16 12:10:00,39.81,39.82,39.74,39.76,30503.0,26.5659,26.5726,26.5192,26.5326,30503.0
2015-11-16 12:15:00,39.76,39.82,39.76,39.78,32751.0,26.5326,26.5726,26.5326,26.5459,32751.0
2015-11-16 12:20:00,39.78,39.85,39.77,39.83,31162.0,26.5459,26.5926,26.5393,26.5793,31162.0
2015-11-16 12:25:00,39.83,39.83,39.76,39.77,27019.0,26.5793,26.5793,26.5326,26.5393,27019.0
2015-11-16 12:30:00,39.78,39.85,39.75,39.82,40651.0,26.5459,26.5926,26.5259,26.5726,40651.0
2015-11-16 12:35:00,39.83,39.83,39.75,39.75,29626.0,26.5793,26.5793,26.5259,26.5259,29626.0
2015-11-16 12:40:00,39.76,39.8,39.72,39.77,31040.0,26.5326,26.5593,26.5059,26.5393,31040.0
2015-11-16 12:45:00,39.76,39.77,39.69,39.7,41789.0,26.5326,26.5393,26.4859,26.4925,41789.0
2015-11-16 12:50:00,39.7,39.72,39.68,39.7,23198.0,26.4925,26.5059,26.4792,26.4925,23198.0
2015-11-16 12:55:00,39.71,39.75,39.68,39.73,40579.0,26.4992,26.5259,26.4792,26.5126,40579.0
2015-11-16 13:00:00,39.72,39.75,39.71,39.72,36209.0,26.5059,26.5259,26.4992,26.5059,36209.0
2015-11-16 13:05:00,39.73,39.77,39.69,39.74,65632.0,26.5126,26.5393,26.4859,26.5192,65632.0
2015-11-16 13:10:00,39.74,39.81,39.73,39.79,39793.0,26.5192,26.5659,26.5126,26.5526,39793.0
2015-11-16 13:15:00,39.79,39.81,39.72,39.79,31619.0,26.5526,26.5659,26.5059,26.5526,31619.0
2015-11-16 13:20:00,39.79,39.8,39.75,39.79,39956.0,26.5526,26.5593,26.5259,26.5526,39956.0
2015-11-16 13:25:00,39.8,39.81,39.77,39.77,41838.0,26.5593,26.5659,26.5393,26.5393,41838.0
2015-11-16 13:30:00,39.76,39.79,39.71,39.72,27946.0,26.5326,26.5526,26.4992,26.5059,27946.0
2015-11-16 13:35:00,39.73,39.74,39.69,39.7,36991.0,26.5126,26.5192,26.4859,26.4925,36991.0
2015-11-16 13:40:00,39.7,39.72,39.65,39.66,36989.0,26.4925,26.5059,26.4592,26.4659,36989.0
2015-11-16 13:45:00,39.65,39.73,39.65,39.68,27176.0,26.4592,26.5126,26.4592,26.4792,27176.0
2015-11-16 13:50:00,39.67,39.68,39.62,39.67,38000.0,26.4725,26.4792,26.4392,26.4725,38000.0
2015-11-16 13:55:00,39.7,39.72,39.68,39.72,27887.0,26.4925,26.5059,26.4792,26.5059,27887.0
2015-11-16 14:00:00,39.72,39.8,39.71,39.79,44950.0,26.5059,26.5593,26.4992,26.5526,44950.0
2015-11-16 14:05:00,39.78,39.79,39.74,39.74,32959.0,26.5459,26.5526,26.5192,26.5192,32959.0
2015-11-16 14:10:00,39.73,39.8,39.7,39.78,38063.0,26.5126,26.5593,26.4925,26.5459,38063.0
2015-11-16 14:15:00,39.79,39.79,39.7,39.76,33986.0,26.5526,26.5526,26.4925,26.5326,33986.0
2015-11-16 14:20:00,39.77,39.8,39.76,39.79,52807.0,26.5393,26.5593,26.5326,26.5526,52807.0
2015-11-16 14:25:00,39.79,39.8,39.74,39.79,38507.0,26.5526,26.5593,26.5192,26.5526,38507.0
2015-11-16 14:30:00,39.78,39.85,39.77,39.84,47983.0,26.5459,26.5926,26.5393,26.586,47983.0
2015-11-16 14:35:00,39.84,39.88,39.79,39.79,38445.0,26.586,26.6127,26.5526,26.5526,38445.0
2015-11-16 14:40:00,39.79,39.88,39.79,39.87,61302.0,26.5526,26.6127,26.5526,26.606,61302.0
2015-11-16 14:45:00,39.87,39.93,39.86,39.89,95499.0,26.606,26.646,26.5993,26.6193,95499.0
2015-11-16 14:50:00,39.89,39.89,39.77,39.82,46395.0,26.6193,26.6193,26.5393,26.5726,46395.0
2015-11-16 14:55:00,39.81,39.85,39.78,39.84,50831.0,26.5659,26.5926,26.5459,26.586,50831.0
2015-11-16 15:00:00,39.86,39.91,39.85,39.9,85920.0,26.5993,26.6327,26.5926,26.626,85920.0
2015-11-16 15:05:00,39.9,39.91,39.88,39.88,79822.0,26.626,26.6327,26.6127,26.6127,79822.0
2015-11-16 15:10:00,39.88,39.95,39.88,39.92,95252.0,26.6127,26.6594,26.6127,26.6394,95252.0
2015-11-16 15:15:00,39.92,39.93,39.87,39.88,53683.0,26.6394,26.646,26.606,26.6127,53683.0
2015-11-16 15:20:00,39.88,39.96,39.87,39.95,110846.0,26.6127,26.666,26.606,26.6594,110846.0
2015-11-16 15:25:00,39.96,39.99,39.94,39.97,50669.0,26.666,26.6861,26.6527,26.6727,50669.0
2015-11-16 15:30:00,39.97,40.02,39.96,39.98,96658.0,26.6727,26.7061,26.666,26.6794,96658.0
2015-11-16 15:35:00,39.98,40.06,39.97,40.02,80947.0,26.6794,26.7328,26.6727,26.7061,80947.0
2015-11-16 15:40:00,40.02,40.03,39.91,39.93,101946.0,26.7061,26.7128,26.6327,26.646,101946.0
2015-11-16 15:45:00,39.93,39.94,39.88,39.9,89038.0,26.646,26.6527,26.6127,26.626,89038.0
2015-11-16 15:50:00,39.89,39.94,39.85,39.94,83986.0,26.6193,26.6527,26.5926,26.6527,83986.0
2015-11-16 15:55:00,39.93,40.0,39.91,39.99,165383.0,26.646,26.6927,26.6327,26.6861,165383.0
2015-11-17 09:30:00,40.22,40.54,40.02,40.5,80011.0,26.8395,27.0531,26.7061,27.0264,80011.0
2015-11-17 09:35:00,40.5,40.55,40.27,40.34,39606.0,27.0264,27.0598,26.8729,26.9196,39606.0
2015-11-17 09:40:00,40.34,40.5,40.34,40.39,56070.0,26.9196,27.0264,26.9196,26.953,56070.0
2015-11-17 09:45:00,40.39,40.47,40.34,40.45,61906.0,26.953,27.0064,26.9196,26.993,61906.0
2015-11-17 09:50:00,40.46,40.66,40.43,40.6,42092.0,26.9997,27.1332,26.9797,27.0931,42092.0
2015-11-17 09:55:00,40.59,40.9,40.56,40.9,54372.0,27.0865,27.2933,27.0664,27.2933,54372.0
2015-11-17 10:00:00,40.9,40.96,40.77,40.85,64441.0,27.2933,27.3334,27.2066,27.26,64441.0
2015-11-17 10:05:00,40.85,40.98,40.82,40.98,86049.0,27.26,27.3467,27.2399,27.3467,86049.0
2015-11-17 10:10:00,40.97,41.06,40.95,40.97,75893.0,27.34,27.4001,27.3267,27.34,75893.0
2015-11-17 10:15:00,40.97,41.0,40.92,40.99,53249.0,27.34,27.3601,27.3067,27.3534,53249.0
2015-11-17 10:20:00,41.0,41.12,40.99,41.09,59961.0,27.3601,27.4401,27.3534,27.4201,59961.0
2015-11-17 10:25:00,41.1,41.11,41.0,41.09,53259.0,27.4268,27.4335,27.3601,27.4201,53259.0
2015-11-17 10:30:00,41.09,41.19,41.03,41.17,40061.0,27.4201,27.4868,27.3801,27.4735,40061.0
2015-11-17 10:35:00,41.17,41.34,41.17,41.31,63355.0,27.4735,27.5869,27.4735,27.5669,63355.0
2015-11-17 10:40:00,41.31,41.55,41.29,41.48,126135.0,27.5669,27.7271,27.5536,27.6804,126135.0
2015-11-17 10:45:00,41.46,41.62,41.41,41.62,84831.0,27.667,27.7738,27.6337,27.7738,84831.0
2015-11-17 10:50:00,41.62,41.64,41.55,41.59,137114.0,27.7738,27.7871,27.7271,27.7538,137114.0
2015-11-17 10:55:00,41.59,41.7,41.59,41.64,63821.0,27.7538,27.8272,27.7538,27.7871,63821.0
2015-11-17 11:00:00,41.64,41.68,41.58,41.64,72457.0,27.7871,27.8138,27.7471,27.7871,72457.0
2015-11-17 11:05:00,41.65,41.68,41.51,41.66,120465.0,27.7938,27.8138,27.7004,27.8005,120465.0
2015-11-17 11:10:00,41.66,41.72,41.63,41.63,47836.0,27.8005,27.8405,27.7805,27.7805,47836.0
2015-11-17 11:15:00,41.62,41.62,41.52,41.59,38705.0,27.7738,27.7738,27.7071,27.7538,38705.0
2015-11-17 11:20:00,41.59,41.65,41.54,41.64,53708.0,27.7538,27.7938,27.7204,27.7871,53708.0
2015-11-17 11:25:00,41.64,41.64,41.57,41.6,29756.0,27.7871,27.7871,27.7404,27.7604,29756.0
2015-11-17 11:30:00,41.61,41.69,41.58,41.58,53732.0,27.7671,27.8205,27.7471,27.7471,53732.0
2015-11-17 11:35:00,41.58,41.58,41.47,41.5,39657.0,27.7471,27.7471,27.6737,27.6937,39657.0
2015-11-17 11:40:00,41.5,41.52,41.37,41.37,30249.0,27.6937,27.7071,27.607,27.607,30249.0
2015-11-17 11:45:00,41.37,41.41,41.36,41.38,24950.0,27.607,27.6337,27.6003,27.6136,24950.0
2015-11-17 11:50:00,41.38,41.4,41.28,41.33,39271.0,27.6136,27.627,27.5469,27.5803,39271.0
2015-11-17 11:55:00,41.32,41.34,41.3,41.32,27264.0,27.5736,27.5869,27.5603,27.5736,27264.0
2015-11-17 12:00:00,41.32,41.34,41.28,41.31,37784.0,27.5736,27.5869,27.5469,27.5669,37784.0
2015-11-17 12:05:00,41.32,41.34,41.23,41.25,30800.0,27.5736,27.5869,27.5135,27.5269,30800.0
2015-11-17 12:10:00,41.26,41.28,41.23,41.23,53983.0,27.5336,27.5469,27.5135,27.5135,53983.0
2015-11-17 12:15:00,41.24,41.25,41.15,41.21,52294.0,27.5202,27.5269,27.4602,27.5002,52294.0
2015-11-17 12:20:00,41.2,41.2,41.13,41.15,57847.0,27.4935,27.4935,27.4468,27.4602,57847.0
2015-11-17 12:25:00,41.16,41.18,41.11,41.15,32343.0,27.4668,27.4802,27.4335,27.4602,32343.0
2015-11-17 12:30:00,41.16,41.18,41.14,41.18,41095.0,27.4668,27.4802,27.4535,27.4802,41095.0
2015-11-17 12:35:00,41.17,41.18,41.0,41.0,54801.0,27.4735,27.4802,27.3601,27.3601,54801.0
2015-11-17 12:40:00,41.01,41.04,40.99,41.01,29700.0,27.3667,27.3868,27.3534,27.3667,29700.0
2015-11-17 12:45:00,41.0,41.03,41.0,41.03,39756.0,27.3601,27.3801,27.3601,27.3801,39756.0
2015-11-17 12:50:00,41.02,41.03,40.96,40.96,63647.0,27.3734,27.3801,27.3334,27.3334,63647.0
2015-11-17 12:55:00,40.96,40.97,40.88,40.9,129688.0,27.3334,27.34,27.28,27.2933,129688.0
2015-11-17 13:00:00,40.9,40.95,40.86,40.92,68056.0,27.2933,27.3267,27.2666,27.3067,68056.0
2015-11-17 13:05:00,40.93,40.94,40.75,40.76,66617.0,27.3133,27.32,27.1932,27.1999,66617.0
2015-11-17 13:10:00,40.77,40.98,40.76,40.94,84223.0,27.2066,27.3467,27.1999,27.32,84223.0
2015-11-17 13:15:00,40.93,40.94,40.8,40.81,34912.0,27.3133,27.32,27.2266,27.2333,34912.0
2015-11-17 13:20:00,40.81,40.81,40.74,40.76,26793.0,27.2333,27.2333,27.1866,27.1999,26793.0
2015-11-17 13:25:00,40.75,40.76,40.69,40.73,66233.0,27.1932,27.1999,27.1532,27.1799,66233.0
2015-11-17 13:30:00,40.72,40.73,40.67,40.71,41064.0,27.1732,27.1799,27.1398,27.1665,41064.0
2015-11-17 13:35:00,40.7,40.72,40.59,40.59,37640.0,27.1599,27.1732,27.0865,27.0865,37640.0
2015-11-17 13:40:00,40.59,40.6,40.51,40.52,91675.0,27.0865,27.0931,27.0331,27.0397,91675.0
2015-11-17 13:45:00,40.54,40.54,40.49,40.51,45688.0,27.0531,27.0531,27.0197,27.0331,45688.0
2015-11-17 13:50:00,40.5,40.54,40.48,40.49,54165.0,27.0264,27.0531,27.0131,27.0197,54165.0
2015-11-17 13:55:00,40.49,40.59,40.48,40.58,61022.0,27.0197,27.0865,27.0131,27.0798,61022.0
2015-11-17 14:00:00,40.57,40.58,40.54,40.55,41786.0,27.0731,27.0798,27.0531,27.0598,41786.0
2015-11-17 14:05:00,40.55,40.7,40.54,40.69,53829.0,27.0598,27.1599,27.0531,27.1532,53829.0
2015-11-17 14:10:00,40.69,40.7,40.65,40.66,58998.0,27.1532,27.1599,27.1265,27.1332,58998.0
2015-11-17 14:15:00,40.67,40.68,40.46,40.47,74601.0,27.1398,27.1465,26.9997,27.0064,74601.0
2015-11-17 14:20:00,40.47,40.47,40.3,40.34,92521.0,27.0064,27.0064,26.8929,26.9196,92521.0
2015-11-17 14:25:00,40.34,40.34,40.18,40.21,112967.0,26.9196,26.9196,26.8129,26.8329,112967.0
2015-11-17 14:30:00,40.21,40.23,40.13,40.2,157658.0,26.8329,26.8462,26.7795,26.8262,157658.0
2015-11-17 14:35:00,40.19,40.23,40.12,40.14,92976.0,26.8195,26.8462,26.7728,26.7862,92976.0
2015-11-17 14:40:00,40.14,40.15,40.0,40.01,87371.0,26.7862,26.7928,26.6927,26.6994,87371.0
2015-11-17 14:45:00,40.02,40.07,40.0,40.03,104870.0,26.7061,26.7395,26.6927,26.7128,104870.0
2015-11-17 14:50:00,40.03,40.05,39.91,39.94,127910.0,26.7128,26.7261,26.6327,26.6527,127910.0
2015-11-17 14:55:00,39.94,40.03,39.93,40.02,108642.0,26.6527,26.7128,26.646,26.7061,108642.0
2015-11-17 15:00:00,40.02,40.04,39.93,39.94,154606.0,26.7061,26.7194,26.646,26.6527,154606.0
2015-11-17 15:05:00,39.95,39.99,39.88,39.89,75921.0,26.6594,26.6861,26.6127,26.6193,75921.0
2015-11-17 15:10:00,39.88,39.98,39.86,39.93,65440.0,26.6127,26.6794,26.5993,26.646,65440.0
2015-11-17 15:15:00,39.93,40.0,39.9,39.93,109976.0,26.646,26.6927,26.626,26.646,109976.0
2015-11-17 15:20:00,39.94,39.99,39.91,39.93,109728.0,26.6527,26.6861,26.6327,26.646,109728.0
2015-11-17 15:25:00,39.94,39.99,39.91,39.97,138870.0,26.6527,26.6861,26.6327,26.6727,138870.0
2015-11-17 15:30:00,39.97,40.0,39.92,39.93,297897.0,26.6727,26.6927,26.6394,26.646,297897.0
2015-11-17 15:35:00,39.94,39.95,39.91,39.94,160292.0,26.6527,26.6594,26.6327,26.6527,160292.0
2015-11-17 15:40:00,39.93,39.97,39.92,39.95,235170.0,26.646,26.6727,26.6394,26.6594,235170.0
2015-11-17 15:45:00,39.95,39.96,39.86,39.91,184171.0,26.6594,26.666,26.5993,26.6327,184171.0
2015-11-17 15:50:00,39.91,39.96,39.86,39.93,238969.0,26.6327,26.666,26.5993,26.646,238969.0
2015-11-17 15:55:00,39.94,39.95,39.86,39.87,321835.0,26.6527,26.6594,26.5993,26.606,321835.0
2015-11-18 09:30:00,40.0,40.25,40.0,40.22,57681.0,26.6927,26.8596,26.6927,26.8395,57681.0
2015-11-18 09:35:00,40.23,40.42,40.21,40.41,31330.0,26.8462,26.973,26.8329,26.9663,31330.0
2015-11-18 09:40:00,40.41,40.61,40.39,40.57,43329.0,26.9663,27.0998,26.953,27.0731,43329.0
2015-11-18 09:45:00,40.59,40.72,40.58,40.71,22270.0,27.0865,27.1732,27.0798,27.1665,22270.0
2015-11-18 09:50:00,40.73,40.86,40.71,40.84,15410.0,27.1799,27.2666,27.1665,27.2533,15410.0
2015-11-18 09:55:00,40.85,40.88,40.79,40.8,22908.0,27.26,27.28,27.2199,27.2266,22908.0
2015-11-18 10:00:00,40.8,40.98,40.79,40.94,28450.0,27.2266,27.3467,27.2199,27.32,28450.0
2015-11-18 10:05:00,40.95,40.96,40.84,40.93,18539.0,27.3267,27.3334,27.2533,27.3133,18539.0
2015-11-18 10:10:00,40.92,40.92,40.69,40.7,24201.0,27.3067,27.3067,27.1532,27.1599,24201.0
2015-11-18 10:15:00,40.69,40.78,40.62,40.65,63861.0,27.1532,27.2132,27.1065,27.1265,63861.0
2015-11-18 10:20:00,40.65,40.71,40.62,40.7,41740.0,27.1265,27.1665,27.1065,27.1599,41740.0
2015-11-18 10:25:00,40.7,40.71,40.62,40.7,23382.0,27.1599,27.1665,27.1065,27.1599,23382.0
2015-11-18 10:30:00,40.7,40.76,40.67,40.67,38241.0,27.1599,27.1999,27.1398,27.1398,38241.0
2015-11-18 10:35:00,40.66,40.73,40.61,40.72,22733.0,27.1332,27.1799,27.0998,27.1732,22733.0
2015-11-18 10:40:00,40.71,40.76,40.68,40.76,23118.0,27.1665,27.1999,27.1465,27.1999,23118.0
2015-11-18 10:45:00,40.75,40.75,40.66,40.69,19058.0,27.1932,27.1932,27.1332,27.1532,19058.0
2015-11-18 10:50:00,40.69,40.69,40.64,40.66,19615.0,27.1532,27.1532,27.1198,27.1332,19615.0
2015-11-18 10:55:00,40.65,40.66,40.6,40.62,20999.0,27.1265,27.1332,27.0931,27.1065,20999.0
2015-11-18 11:00:00,40.61,40.62,40.5,40.54,26542.0,27.0998,27.1065,27.0264,27.0531,26542.0
2015-11-18 11:05:00,40.54,40.6,40.52,40.6,18995.0,27.0531,27.0931,27.0397,27.0931,18995.0
2015-11-18 11:10:00,40.59,40.66,40.57,40.66,16233.0,27.0865,27.1332,27.0731,27.1332,16233.0
2015-11-18 11:15:00,40.65,40.68,40.56,40.58,31429.0,27.1265,27.1465,27.0664,27.0798,31429.0
2015-11-18 11:20:00,40.59,40.62,40.55,40.55,42055.0,27.0865,27.1065,27.0598,27.0598,42055.0
2015-11-18 11:25:00,40.54,40.64,40.53,40.63,23024.0,27.0531,27.1198,27.0464,27.1131,23024.0
2015-11-18 11:30:00,40.64,40.66,40.61,40.63,9535.0,27.1198,27.1332,27.0998,27.1131,9535.0
2015-11-18 11:35:00,40.64,40.67,40.64,40.66,20499.0,27.1198,27.1398,27.1198,27.1332,20499.0
2015-11-18 11:40:00,40.66,40.67,40.58,40.58,30282.0,27.1332,27.1398,27.0798,27.0798,30282.0
2015-11-18 11:45:00,40.59,40.61,40.56,40.57,28597.0,27.0865,27.0998,27.0664,27.0731,28597.0
2015-11-18 11:50:00,40.58,40.59,40.47,40.48,27999.0,27.0798,27.0865,27.0064,27.0131,27999.0
2015-11-18 11:55:00,40.48,40.57,40.48,40.55,25341.0,27.0131,27.0731,27.0131,27.0598,25341.0
2015-11-18 12:00:00,40.55,40.62,40.54,40.61,30979.0,27.0598,27.1065,27.0531,27.0998,30979.0
2015-11-18 12:05:00,40.6,40.65,40.6,40.61,19330.0,27.0931,27.1265,27.0931,27.0998,19330.0
2015-11-18 12:10:00,40.61,40.66,40.6,40.65,13028.0,27.0998,27.1332,27.0931,27.1265,13028.0
2015-11-18 12:15:00,40.66,40.73,40.66,40.7,13041.0,27.1332,27.1799,27.1332,27.1599,13041.0
2015-11-18 12:20:00,40.73,40.74,40.66,40.68,6348.0,27.1799,27.1866,27.1332,27.1465,6348.0
2015-11-18 12:25:00,40.69,40.77,40.67,40.77,13127.0,27.1532,27.2066,27.1398,27.2066,13127.0
2015-11-18 12:30:00,40.77,40.78,40.72,40.74,9397.0,27.2066,27.2132,27.1732,27.1866,9397.0
2015-11-18 12:35:00,40.73,40.75,40.72,40.72,12430.0,27.1799,27.1932,27.1732,27.1732,12430.0
2015-11-18 12:40:00,40.71,40.72,40.6,40.6,14815.0,27.1665,27.1732,27.0931,27.0931,14815.0
2015-11-18 12:45:00,40.6,40.67,40.6,40.67,10066.0,27.0931,27.1398,27.0931,27.1398,10066.0
2015-11-18 12:50:00,40.66,40.68,40.62,40.67,17542.0,27.1332,27.1465,27.1065,27.1398,17542.0
2015-11-18 12:55:00,40.67,40.71,40.67,40.69,8148.0,27.1398,27.1665,27.1398,27.1532,8148.0
2015-11-18 13:00:00,40.7,40.7,40.67,40.68,7619.0,27.1599,27.1599,27.1398,27.1465,7619.0
2015-11-18 13:05:00,40.69,40.75,40.68,40.75,10984.0,27.1532,27.1932,27.1465,27.1932,10984.0
2015-11-18 13:10:00,40.74,40.8,40.72,40.78,17251.0,27.1866,27.2266,27.1732,27.2132,17251.0
2015-11-18 13:15:00,40.78,40.78,40.69,40.74,17251.0,27.2132,27.2132,27.1532,27.1866,17251.0
2015-11-18 13:20:00,40.75,40.76,40.72,40.73,11260.0,27.1932,27.1999,27.1732,27.1799,11260.0
2015-11-18 13:25:00,40.72,40.75,40.68,40.69,24679.0,27.1732,27.1932,27.1465,27.1532,24679.0
2015-11-18 13:30:00,40.69,40.7,40.6,40.6,15013.0,27.1532,27.1599,27.0931,27.0931,15013.0
2015-11-18 13:35:00,40.6,40.71,40.6,40.71,16015.0,27.0931,27.1665,27.0931,27.1665,16015.0
2015-11-18 13:40:00,40.71,40.76,40.69,40.7,15689.0,27.1665,27.1999,27.1532,27.1599,15689.0
2015-11-18 13:45:00,40.7,40.73,40.67,40.67,26504.0,27.1599,27.1799,27.1398,27.1398,26504.0
2015-11-18 13:50:00,40.67,40.68,40.58,40.6,32249.0,27.1398,27.1465,27.0798,27.0931,32249.0
2015-11-18 13:55:00,40.6,40.61,40.58,40.61,13306.0,27.0931,27.0998,27.0798,27.0998,13306.0
2015-11-18 14:00:00,40.59,40.68,40.57,40.63,23132.0,27.0865,27.1465,27.0731,27.1131,23132.0
2015-11-18 14:05:00,40.62,40.83,40.62,40.82,22766.0,27.1065,27.2466,27.1065,27.2399,22766.0
2015-11-18 14:10:00,40.83,40.95,40.82,40.89,39545.0,27.2466,27.3267,27.2399,27.2867,39545.0
2015-11-18 14:15:00,40.9,40.92,40.87,40.89,20038.0,27.2933,27.3067,27.2733,27.2867,20038.0
2015-11-18 14:20:00,40.88,40.94,40.81,40.81,47232.0,27.28,27.32,27.2333,27.2333,47232.0
2015-11-18 14:25:00,40.82,40.85,40.79,40.83,23975.0,27.2399,27.26,27.2199,27.2466,23975.0
2015-11-18 14:30:00,40.83,40.85,40.76,40.78,18741.0,27.2466,27.26,27.1999,27.2132,18741.0
2015-11-18 14:35:00,40.78,40.82,40.76,40.78,18997.0,27.2132,27.2399,27.1999,27.2132,18997.0
2015-11-18 14:40:00,40.79,40.9,40.78,40.89,21452.0,27.2199,27.2933,27.2132,27.2867,21452.0
2015-11-18 14:45:00,40.88,40.93,40.87,40.89,16574.0,27.28,27.3133,27.2733,27.2867,16574.0
2015-11-18 14:50:00,40.89,40.94,40.86,40.92,36023.0,27.2867,27.32,27.2666,27.3067,36023.0
2015-11-18 14:55:00,40.92,40.99,40.88,40.98,26101.0,27.3067,27.3534,27.28,27.3467,26101.0
2015-11-18 15:00:00,40.98,41.01,40.91,40.92,66540.0,27.3467,27.3667,27.3,27.3067,66540.0
2015-11-18 15:05:00,40.92,40.97,40.9,40.9,33639.0,27.3067,27.34,27.2933,27.2933,33639.0
2015-11-18 15:10:00,40.9,40.96,40.87,40.95,58475.0,27.2933,27.3334,27.2733,27.3267,58475.0
2015-11-18 15:15:00,40.95,40.96,40.91,40.95,61158.0,27.3267,27.3334,27.3,27.3267,61158.0
2015-11-18 15:20:00,40.95,41.0,40.95,41.0,35650.0,27.3267,27.3601,27.3267,27.3601,35650.0
2015-11-18 15:25:00,40.99,41.05,40.99,41.05,50332.0,27.3534,27.3934,27.3534,27.3934,50332.0
2015-11-18 15:30:00,41.03,41.11,40.99,41.11,84205.0,27.3801,27.4335,27.3534,27.4335,84205.0
2015-11-18 15:35:00,41.11,41.12,41.07,41.07,72872.0,27.4335,27.4401,27.4068,27.4068,72872.0
2015-11-18 15:40:00,41.07,41.12,41.05,41.06,72339.0,27.4068,27.4401,27.3934,27.4001,72339.0
2015-11-18 15:45:00,41.07,41.14,41.04,41.1,64309.0,27.4068,27.4535,27.3868,27.4268,64309.0
2015-11-18 15:50:00,41.09,41.13,41.06,41.12,103500.0,27.4201,27.4468,27.4001,27.4401,103500.0
2015-11-18 15:55:00,41.12,41.13,41.05,41.07,219046.0,27.4401,27.4468,27.3934,27.4068,219046.0
2015-11-19 09:30:00,41.03,41.09,40.83,41.03,29750.0,27.3801,27.4201,27.2466,27.3801,29750.0
2015-11-19 09:35:00,41.09,41.1,40.99,41.0,13630.0,27.4201,27.4268,27.3534,27.3601,13630.0
2015-11-19 09:40:00,41.01,41.1,41.0,41.05,18418.0,27.3667,27.4268,27.3601,27.3934,18418.0
2015-11-19 09:45:00,41.07,41.14,40.99,41.14,23766.0,27.4068,27.4535,27.3534,27.4535,23766.0
2015-11-19 09:50:00,41.14,41.23,41.13,41.22,42908.0,27.4535,27.5135,27.4468,27.5069,42908.0
2015-11-19 09:55:00,41.23,41.26,41.15,41.16,15406.0,27.5135,27.5336,27.4602,27.4668,15406.0
2015-11-19 10:00:00,41.16,41.21,41.06,41.11,33240.0,27.4668,27.5002,27.4001,27.4335,33240.0
2015-11-19 10:05:00,41.11,41.18,41.11,41.17,30511.0,27.4335,27.4802,27.4335,27.4735,30511.0
2015-11-19 10:10:00,41.17,41.18,41.09,41.09,23377.0,27.4735,27.4802,27.4201,27.4201,23377.0
2015-11-19 10:15:00,41.09,41.09,40.99,41.01,48421.0,27.4201,27.4201,27.3534,27.3667,48421.0
2015-11-19 10:20:00,41.02,41.09,41.0,41.08,27567.0,27.3734,27.4201,27.3601,27.4134,27567.0
2015-11-19 10:25:00,41.07,41.16,41.07,41.12,21780.0,27.4068,27.4668,27.4068,27.4401,21780.0
2015-11-19 10:30:00,41.12,41.18,41.12,41.14,14232.0,27.4401,27.4802,27.4401,27.4535,14232.0
2015-11-19 10:35:00,41.13,41.26,41.11,41.23,27333.0,27.4468,27.5336,27.4335,27.5135,27333.0
2015-11-19 10:40:00,41.22,41.24,41.19,41.19,26740.0,27.5069,27.5202,27.4868,27.4868,26740.0
2015-11-19 10:45:00,41.19,41.22,41.12,41.2,41629.0,27.4868,27.5069,27.4401,27.4935,41629.0
2015-11-19 10:50:00,41.19,41.19,41.14,41.16,12458.0,27.4868,27.4868,27.4535,27.4668,12458.0
2015-11-19 10:55:00,41.16,41.24,41.14,41.23,22735.0,27.4668,27.5202,27.4535,27.5135,22735.0
2015-11-19 11:00:00,41.22,41.22,41.18,41.2,23779.0,27.5069,27.5069,27.4802,27.4935,23779.0
2015-11-19 11:05:00,41.2,41.24,41.19,41.22,38447.0,27.4935,27.5202,27.4868,27.5069,38447.0
2015-11-19 11:10:00,41.23,41.24,41.16,41.19,16192.0,27.5135,27.5202,27.4668,27.4868,16192.0
2015-11-19 11:15:00,41.19,41.24,41.17,41.23,17430.0,27.4868,27.5202,27.4735,27.5135,17430.0
2015-11-19 11:20:00,41.22,41.24,41.2,41.22,28205.0,27.5069,27.5202,27.4935,27.5069,28205.0
2015-11-19 11:25:00,41.21,41.26,41.19,41.23,34630.0,27.5002,27.5336,27.4868,27.5135,34630.0
2015-11-19 11:30:00,41.23,41.28,41.2,41.2,20630.0,27.5135,27.5469,27.4935,27.4935,20630.0
2015-11-19 11:35:00,41.2,41.2,41.14,41.15,19750.0,27.4935,27.4935,27.4535,27.4602,19750.0
2015-11-19 11:40:00,41.15,41.16,41.14,41.15,23316.0,27.4602,27.4668,27.4535,27.4602,23316.0
2015-11-19 11:45:00,41.16,41.17,41.09,41.12,30903.0,27.4668,27.4735,27.4201,27.4401,30903.0
2015-11-19 11:50:00,41.11,41.14,41.09,41.1,32939.0,27.4335,27.4535,27.4201,27.4268,32939.0
2015-11-19 11:55:00,41.11,41.16,41.1,41.13,25190.0,27.4335,27.4668,27.4268,27.4468,25190.0
2015-11-19 12:00:00,41.13,41.16,41.13,41.16,16841.0,27.4468,27.4668,27.4468,27.4668,16841.0
2015-11-19 12:05:00,41.15,41.23,41.15,41.21,43268.0,27.4602,27.5135,27.4602,27.5002,43268.0
2015-11-19 12:10:00,41.21,41.25,41.2,41.23,10928.0,27.5002,27.5269,27.4935,27.5135,10928.0
2015-11-19 12:15:00,41.22,41.23,41.19,41.19,10327.0,27.5069,27.5135,27.4868,27.4868,10327.0
2015-11-19 12:20:00,41.2,41.26,41.19,41.24,21515.0,27.4935,27.5336,27.4868,27.5202,21515.0
2015-11-19 12:25:00,41.23,41.28,41.23,41.26,11527.0,27.5135,27.5469,27.5135,27.5336,11527.0
2015-11-19 12:30:00,41.27,41.35,41.26,41.34,57253.0,27.5402,27.5936,27.5336,27.5869,57253.0
2015-11-19 12:35:00,41.34,41.38,41.34,41.35,9610.0,27.5869,27.6136,27.5869,27.5936,9610.0
2015-11-19 12:40:00,41.35,41.35,41.32,41.34,9004.0,27.5936,27.5936,27.5736,27.5869,9004.0
2015-11-19 12:45:00,41.35,41.37,41.33,41.34,14572.0,27.5936,27.607,27.5803,27.5869,14572.0
2015-11-19 12:50:00,41.35,41.36,41.32,41.33,13030.0,27.5936,27.6003,27.5736,27.5803,13030.0
2015-11-19 12:55:00,41.33,41.33,41.29,41.3,23790.0,27.5803,27.5803,27.5536,27.5603,23790.0
2015-11-19 13:00:00,41.3,41.31,41.29,41.29,7880.0,27.5603,27.5669,27.5536,27.5536,7880.0
2015-11-19 13:05:00,41.29,41.32,41.29,41.3,25309.0,27.5536,27.5736,27.5536,27.5603,25309.0
2015-11-19 13:10:00,41.3,41.33,41.28,41.33,13194.0,27.5603,27.5803,27.5469,27.5803,13194.0
2015-11-19 13:15:00,41.33,41.33,41.28,41.29,25862.0,27.5803,27.5803,27.5469,27.5536,25862.0
2015-11-19 13:20:00,41.29,41.29,41.27,41.28,15825.0,27.5536,27.5536,27.5402,27.5469,15825.0
2015-11-19 13:25:00,41.29,41.29,41.26,41.26,14622.0,27.5536,27.5536,27.5336,27.5336,14622.0
2015-11-19 13:30:00,41.27,41.3,41.24,41.29,21987.0,27.5402,27.5603,27.5202,27.5536,21987.0
2015-11-19 13:35:00,41.28,41.28,41.22,41.23,26638.0,27.5469,27.5469,27.5069,27.5135,26638.0
2015-11-19 13:40:00,41.23,41.31,41.22,41.29,19898.0,27.5135,27.5669,27.5069,27.5536,19898.0
2015-11-19 13:45:00,41.3,41.31,41.26,41.26,13617.0,27.5603,27.5669,27.5336,27.5336,13617.0
2015-11-19 13:50:00,41.26,41.31,41.24,41.31,29499.0,27.5336,27.5669,27.5202,27.5669,29499.0
2015-11-19 13:55:00,41.32,41.33,41.27,41.27,13213.0,27.5736,27.5803,27.5402,27.5402,13213.0
2015-11-19 14:00:00,41.27,41.29,41.24,41.25,18490.0,27.5402,27.5536,27.5202,27.5269,18490.0
2015-11-19 14:05:00,41.25,41.32,41.25,41.28,17053.0,27.5269,27.5736,27.5269,27.5469,17053.0
2015-11-19 14:10:00,41.28,41.3,41.24,41.25,10794.0,27.5469,27.5603,27.5202,27.5269,10794.0
2015-11-19 14:15:00,41.24,41.32,41.24,41.29,21276.0,27.5202,27.5736,27.5202,27.5536,21276.0
2015-11-19 14:20:00,41.28,41.29,41.26,41.27,11122.0,27.5469,27.5536,27.5336,27.5402,11122.0
2015-11-19 14:25:00,41.26,41.26,41.24,41.24,22285.0,27.5336,27.5336,27.5202,27.5202,22285.0
2015-11-19 14:30:00,41.25,41.28,41.25,41.26,17563.0,27.5269,27.5469,27.5269,27.5336,17563.0
2015-11-19 14:35:00,41.26,41.27,41.23,41.25,40947.0,27.5336,27.5402,27.5135,27.5269,40947.0
2015-11-19 14:40:00,41.26,41.29,41.25,41.26,62862.0,27.5336,27.5536,27.5269,27.5336,62862.0
2015-11-19 14:45:00,41.27,41.27,41.22,41.25,36714.0,27.5402,27.5402,27.5069,27.5269,36714.0
2015-11-19 14:50:00,41.24,41.31,41.24,41.28,21575.0,27.5202,27.5669,27.5202,27.5469,21575.0
2015-11-19 14:55:00,41.29,41.33,41.28,41.33,21504.0,27.5536,27.5803,27.5469,27.5803,21504.0
2015-11-19 15:00:00,41.33,41.37,41.3,41.37,38684.0,27.5803,27.607,27.5603,27.607,38684.0
2015-11-19 15:05:00,41.37,41.39,41.35,41.37,29619.0,27.607,27.6203,27.5936,27.607,29619.0
2015-11-19 15:10:00,41.38,41.43,41.36,41.42,29829.0,27.6136,27.647,27.6003,27.6403,29829.0
2015-11-19 15:15:00,41.42,41.44,41.36,41.39,32996.0,27.6403,27.6537,27.6003,27.6203,32996.0
2015-11-19 15:20:00,41.38,41.4,41.35,41.35,32953.0,27.6136,27.627,27.5936,27.5936,32953.0
2015-11-19 15:25:00,41.36,41.36,41.29,41.3,55631.0,27.6003,27.6003,27.5536,27.5603,55631.0
2015-11-19 15:30:00,41.3,41.33,41.27,41.27,40912.0,27.5603,27.5803,27.5402,27.5402,40912.0
2015-11-19 15:35:00,41.27,41.3,41.23,41.23,45347.0,27.5402,27.5603,27.5135,27.5135,45347.0
2015-11-19 15:40:00,41.23,41.24,41.2,41.2,58789.0,27.5135,27.5202,27.4935,27.4935,58789.0
2015-11-19 15:45:00,41.2,41.23,41.19,41.19,78554.0,27.4935,27.5135,27.4868,27.4868,78554.0
2015-11-19 15:50:00,41.19,41.23,41.17,41.23,82283.0,27.4868,27.5135,27.4735,27.5135,82283.0
2015-11-19 15:55:00,41.23,41.27,41.22,41.25,91421.0,27.5135,27.5402,27.5069,27.5269,91421.0
2015-11-20 09:30:00,41.49,41.5,41.44,41.47,4791.0,27.687,27.6937,27.6537,27.6737,4791.0
2015-11-20 09:35:00,41.47,41.62,41.42,41.58,144363.0,27.6737,27.7738,27.6403,27.7471,144363.0
2015-11-20 09:40:00,41.59,41.76,41.59,41.76,14829.0,27.7538,27.8672,27.7538,27.8672,14829.0
2015-11-20 09:45:00,41.75,41.81,41.71,41.75,15899.0,27.8605,27.9006,27.8339,27.8605,15899.0
2015-11-20 09:50:00,41.74,41.77,41.65,41.66,18130.0,27.8539,27.8739,27.7938,27.8005,18130.0
2015-11-20 09:55:00,41.66,41.74,41.64,41.7,10401.0,27.8005,27.8539,27.7871,27.8272,10401.0
2015-11-20 10:00:00,41.7,41.74,41.59,41.61,14322.0,27.8272,27.8539,27.7538,27.7671,14322.0
2015-11-20 10:05:00,41.61,41.67,41.61,41.65,12391.0,27.7671,27.8072,27.7671,27.7938,12391.0
2015-11-20 10:10:00,41.65,41.74,41.65,41.74,12053.0,27.7938,27.8539,27.7938,27.8539,12053.0
2015-11-20 10:15:00,41.73,41.77,41.7,41.76,29969.0,27.8472,27.8739,27.8272,27.8672,29969.0
2015-11-20 10:20:00,41.77,41.84,41.76,41.78,49584.0,27.8739,27.9206,27.8672,27.8806,49584.0
2015-11-20 10:25:00,41.77,41.82,41.73,41.74,13819.0,27.8739,27.9073,27.8472,27.8539,13819.0
2015-11-20 10:30:00,41.74,41.74,41.7,41.71,17605.0,27.8539,27.8539,27.8272,27.8339,17605.0
2015-11-20 10:35:00,41.72,41.79,41.7,41.78,10665.0,27.8405,27.8872,27.8272,27.8806,10665.0
2015-11-20 10:40:00,41.79,41.79,41.69,41.7,15689.0,27.8872,27.8872,27.8205,27.8272,15689.0
2015-11-20 10:45:00,41.7,41.7,41.65,41.65,12126.0,27.8272,27.8272,27.7938,27.7938,12126.0
2015-11-20 10:50:00,41.64,41.64,41.6,41.6,13035.0,27.7871,27.7871,27.7604,27.7604,13035.0
2015-11-20 10:55:00,41.6,41.6,41.49,41.49,16504.0,27.7604,27.7604,27.687,27.687,16504.0
2015-11-20 11:00:00,41.49,41.6,41.48,41.59,19377.0,27.687,27.7604,27.6804,27.7538,19377.0
2015-11-20 11:05:00,41.6,41.62,41.54,41.58,17497.0,27.7604,27.7738,27.7204,27.7471,17497.0
2015-11-20 11:10:00,41.58,41.62,41.53,41.53,22439.0,27.7471,27.7738,27.7137,27.7137,22439.0
2015-11-20 11:15:00,41.51,41.6,41.5,41.59,14363.0,27.7004,27.7604,27.6937,27.7538,14363.0
2015-11-20 11:20:00,41.59,41.59,41.5,41.52,8103.0,27.7538,27.7538,27.6937,27.7071,8103.0
2015-11-20 11:25:00,41.52,41.53,41.48,41.48,7370.0,27.7071,27.7137,27.6804,27.6804,7370.0
2015-11-20 11:30:00,41.46,41.47,41.4,41.47,24122.0,27.667,27.6737,27.627,27.6737,24122.0
2015-11-20 11:35:00,41.47,41.5,41.43,41.44,8716.0,27.6737,27.6937,27.647,27.6537,8716.0
2015-11-20 11:40:00,41.44,41.47,41.4,41.41,13006.0,27.6537,27.6737,27.627,27.6337,13006.0
2015-11-20 11:45:00,41.4,41.41,41.36,41.38,11054.0,27.627,27.6337,27.6003,27.6136,11054.0
2015-11-20 11:50:00,41.38,41.38,41.31,41.31,20670.0,27.6136,27.6136,27.5669,27.5669,20670.0
2015-11-20 11:55:00,41.32,41.34,41.26,41.29,19275.0,27.5736,27.5869,27.5336,27.5536,19275.0
2015-11-20 12:00:00,41.28,41.33,41.27,41.31,14297.0,27.5469,27.5803,27.5402,27.5669,14297.0
2015-11-20 12:05:00,41.31,41.36,41.31,41.36,12620.0,27.5669,27.6003,27.5669,27.6003,12620.0
2015-11-20 12:10:00,41.35,41.36,41.28,41.3,6584.0,27.5936,27.6003,27.5469,27.5603,6584.0
2015-11-20 12:15:00,41.3,41.36,41.3,41.36,8074.0,27.5603,27.6003,27.5603,27.6003,8074.0
2015-11-20 12:20:00,41.36,41.39,41.34,41.39,15889.0,27.6003,27.6203,27.5869,27.6203,15889.0
2015-11-20 12:25:00,41.39,41.4,41.38,41.38,6349.0,27.6203,27.627,27.6136,27.6136,6349.0
2015-11-20 12:30:00,41.38,41.44,41.37,41.42,14401.0,27.6136,27.6537,27.607,27.6403,14401.0
2015-11-20 12:35:00,41.43,41.45,41.41,41.43,10464.0,27.647,27.6604,27.6337,27.647,10464.0
2015-11-20 12:40:00,41.42,41.45,41.39,41.39,24311.0,27.6403,27.6604,27.6203,27.6203,24311.0
2015-11-20 12:45:00,41.4,41.42,41.37,41.38,6286.0,27.627,27.6403,27.607,27.6136,6286.0
2015-11-20 12:50:00,41.38,41.39,41.34,41.36,12017.0,27.6136,27.6203,27.5869,27.6003,12017.0
2015-11-20 12:55:00,41.36,41.37,41.34,41.34,8631.0,27.6003,27.607,27.5869,27.5869,8631.0
2015-11-20 13:00:00,41.34,41.37,41.32,41.35,16783.0,27.5869,27.607,27.5736,27.5936,16783.0
2015-11-20 13:05:00,41.35,41.38,41.34,41.37,11843.0,27.5936,27.6136,27.5869,27.607,11843.0
2015-11-20 13:10:00,41.36,41.38,41.28,41.29,20461.0,27.6003,27.6136,27.5469,27.5536,20461.0
2015-11-20 13:15:00,41.29,41.3,41.27,41.29,12119.0,27.5536,27.5603,27.5402,27.5536,12119.0
2015-11-20 13:20:00,41.29,41.31,41.26,41.26,16802.0,27.5536,27.5669,27.5336,27.5336,16802.0
2015-11-20 13:25:00,41.26,41.27,41.2,41.2,29640.0,27.5336,27.5402,27.4935,27.4935,29640.0
2015-11-20 13:30:00,41.19,41.23,41.17,41.21,12384.0,27.4868,27.5135,27.4735,27.5002,12384.0
2015-11-20 13:35:00,41.2,41.22,41.17,41.2,13486.0,27.4935,27.5069,27.4735,27.4935,13486.0
2015-11-20 13:40:00,41.2,41.23,41.17,41.19,11902.0,27.4935,27.5135,27.4735,27.4868,11902.0
2015-11-20 13:45:00,41.19,41.21,41.18,41.21,13666.0,27.4868,27.5002,27.4802,27.5002,13666.0
2015-11-20 13:50:00,41.2,41.24,41.17,41.22,19530.0,27.4935,27.5202,27.4735,27.5069,19530.0
2015-11-20 13:55:00,41.22,41.25,41.21,41.22,20375.0,27.5069,27.5269,27.5002,27.5069,20375.0
2015-11-20 14:00:00,41.22,41.27,41.22,41.26,8806.0,27.5069,27.5402,27.5069,27.5336,8806.0
2015-11-20 14:05:00,41.27,41.33,41.26,41.32,30558.0,27.5402,27.5803,27.5336,27.5736,30558.0
2015-11-20 14:10:00,41.32,41.33,41.3,41.31,14965.0,27.5736,27.5803,27.5603,27.5669,14965.0
2015-11-20 14:15:00,41.31,41.32,41.25,41.26,12705.0,27.5669,27.5736,27.5269,27.5336,12705.0
2015-11-20 14:20:00,41.26,41.29,41.23,41.27,19479.0,27.5336,27.5536,27.5135,27.5402,19479.0
2015-11-20 14:25:00,41.27,41.29,41.26,41.28,8503.0,27.5402,27.5536,27.5336,27.5469,8503.0
2015-11-20 14:30:00,41.28,41.29,41.25,41.27,14085.0,27.5469,27.5536,27.5269,27.5402,14085.0
2015-11-20 14:35:00,41.26,41.29,41.23,41.24,18594.0,27.5336,27.5536,27.5135,27.5202,18594.0
2015-11-20 14:40:00,41.23,41.25,41.18,41.19,58533.0,27.5135,27.5269,27.4802,27.4868,58533.0
2015-11-20 14:45:00,41.19,41.2,41.18,41.18,20763.0,27.4868,27.4935,27.4802,27.4802,20763.0
2015-11-20 14:50:00,41.18,41.23,41.16,41.2,28797.0,27.4802,27.5135,27.4668,27.4935,28797.0
2015-11-20 14:55:00,41.21,41.21,41.15,41.16,27123.0,27.5002,27.5002,27.4602,27.4668,27123.0
2015-11-20 15:00:00,41.16,41.19,41.08,41.08,26120.0,27.4668,27.4868,27.4134,27.4134,26120.0
2015-11-20 15:05:00,41.08,41.12,41.05,41.12,25165.0,27.4134,27.4401,27.3934,27.4401,25165.0
2015-11-20 15:10:00,41.11,41.15,41.1,41.11,19378.0,27.4335,27.4602,27.4268,27.4335,19378.0
2015-11-20 15:15:00,41.11,41.15,41.1,41.15,29904.0,27.4335,27.4602,27.4268,27.4602,29904.0
2015-11-20 15:20:00,41.14,41.17,41.13,41.16,27463.0,27.4535,27.4735,27.4468,27.4668,27463.0
2015-11-20 15:25:00,41.16,41.16,41.11,41.15,26017.0,27.4668,27.4668,27.4335,27.4602,26017.0
2015-11-20 15:30:00,41.15,41.19,41.13,41.17,34505.0,27.4602,27.4868,27.4468,27.4735,34505.0
2015-11-20 15:35:00,41.17,41.22,41.14,41.21,34591.0,27.4735,27.5069,27.4535,27.5002,34591.0
2015-11-20 15:40:00,41.21,41.26,41.2,41.26,30799.0,27.5002,27.5336,27.4935,27.5336,30799.0
2015-11-20 15:45:00,41.25,41.25,41.21,41.23,43367.0,27.5269,27.5269,27.5002,27.5135,43367.0
2015-11-20 15:50:00,41.22,41.25,41.21,41.21,59219.0,27.5069,27.5269,27.5002,27.5002,59219.0
2015-11-20 15:55:00,41.21,41.23,41.18,41.23,105498.0,27.5002,27.5135,27.4802,27.5135,105498.0
2015-11-23 09:30:00,41.17,41.57,41.17,41.56,47437.0,27.4735,27.7404,27.4735,27.7338,47437.0
2015-11-23 09:35:00,41.56,41.62,41.51,41.58,27575.0,27.7338,27.7738,27.7004,27.7471,27575.0
2015-11-23 09:40:00,41.59,41.64,41.55,41.57,17742.0,27.7538,27.7871,27.7271,27.7404,17742.0
2015-11-23 09:45:00,41.57,41.65,41.56,41.64,50087.0,27.7404,27.7938,27.7338,27.7871,50087.0
2015-11-23 09:50:00,41.65,41.75,41.64,41.67,22091.0,27.7938,27.8605,27.7871,27.8072,22091.0
2015-11-23 09:55:00,41.66,41.67,41.61,41.65,18773.0,27.8005,27.8072,27.7671,27.7938,18773.0
2015-11-23 10:00:00,41.65,41.66,41.52,41.54,28506.0,27.7938,27.8005,27.7071,27.7204,28506.0
2015-11-23 10:05:00,41.54,41.64,41.54,41.64,16889.0,27.7204,27.7871,27.7204,27.7871,16889.0
2015-11-23 10:10:00,41.64,41.71,41.61,41.69,11047.0,27.7871,27.8339,27.7671,27.8205,11047.0
2015-11-23 10:15:00,41.67,41.82,41.66,41.81,21234.0,27.8072,27.9073,27.8005,27.9006,21234.0
2015-11-23 10:20:00,41.81,41.88,41.79,41.88,16205.0,27.9006,27.9473,27.8872,27.9473,16205.0
2015-11-23 10:25:00,41.89,41.89,41.79,41.81,17154.0,27.954,27.954,27.8872,27.9006,17154.0
2015-11-23 10:30:00,41.82,41.84,41.76,41.77,15616.0,27.9073,27.9206,27.8672,27.8739,15616.0
2015-11-23 10:35:00,41.78,41.84,41.76,41.78,10729.0,27.8806,27.9206,27.8672,27.8806,10729.0
2015-11-23 10:40:00,41.78,41.81,41.75,41.8,23377.0,27.8806,27.9006,27.8605,27.8939,23377.0
2015-11-23 10:45:00,41.8,41.8,41.77,41.78,18402.0,27.8939,27.8939,27.8739,27.8806,18402.0
2015-11-23 10:50:00,41.79,41.79,41.69,41.69,23558.0,27.8872,27.8872,27.8205,27.8205,23558.0
2015-11-23 10:55:00,41.7,41.73,41.7,41.72,16538.0,27.8272,27.8472,27.8272,27.8405,16538.0
2015-11-23 11:00:00,41.72,41.73,41.63,41.63,8880.0,27.8405,27.8472,27.7805,27.7805,8880.0
2015-11-23 11:05:00,41.63,41.65,41.61,41.62,13044.0,27.7805,27.7938,27.7671,27.7738,13044.0
2015-11-23 11:10:00,41.63,41.63,41.5,41.53,22147.0,27.7805,27.7805,27.6937,27.7137,22147.0
2015-11-23 11:15:00,41.55,41.6,41.54,41.58,8150.0,27.7271,27.7604,27.7204,27.7471,8150.0
2015-11-23 11:20:00,41.58,41.6,41.54,41.55,16943.0,27.7471,27.7604,27.7204,27.7271,16943.0
2015-11-23 11:25:00,41.55,41.55,41.5,41.51,11225.0,27.7271,27.7271,27.6937,27.7004,11225.0
2015-11-23 11:30:00,41.51,41.51,41.42,41.44,19811.0,27.7004,27.7004,27.6403,27.6537,19811.0
2015-11-23 11:35:00,41.45,41.55,41.44,41.5,14453.0,27.6604,27.7271,27.6537,27.6937,14453.0
2015-11-23 11:40:00,41.5,41.5,41.48,41.5,16242.0,27.6937,27.6937,27.6804,27.6937,16242.0
2015-11-23 11:45:00,41.51,41.51,41.45,41.45,13600.0,27.7004,27.7004,27.6604,27.6604,13600.0
2015-11-23 11:50:00,41.44,41.46,41.41,41.42,18468.0,27.6537,27.667,27.6337,27.6403,18468.0
2015-11-23 11:55:00,41.42,41.45,41.41,41.43,8381.0,27.6403,27.6604,27.6337,27.647,8381.0
2015-11-23 12:00:00,41.43,41.43,41.38,41.39,13306.0,27.647,27.647,27.6136,27.6203,13306.0
2015-11-23 12:05:00,41.38,41.39,41.36,41.38,13890.0,27.6136,27.6203,27.6003,27.6136,13890.0
2015-11-23 12:10:00,41.37,41.39,41.34,41.35,14570.0,27.607,27.6203,27.5869,27.5936,14570.0
2015-11-23 12:15:00,41.34,41.34,41.29,41.31,11132.0,27.5869,27.5869,27.5536,27.5669,11132.0
2015-11-23 12:20:00,41.3,41.31,41.27,41.28,8029.0,27.5603,27.5669,27.5402,27.5469,8029.0
2015-11-23 12:25:00,41.28,41.29,41.24,41.25,14525.0,27.5469,27.5536,27.5202,27.5269,14525.0
2015-11-23 12:30:00,41.24,41.26,41.21,41.24,17261.0,27.5202,27.5336,27.5002,27.5202,17261.0
2015-11-23 12:35:00,41.25,41.27,41.19,41.21,17550.0,27.5269,27.5402,27.4868,27.5002,17550.0
2015-11-23 12:40:00,41.21,41.26,41.18,41.26,9463.0,27.5002,27.5336,27.4802,27.5336,9463.0
2015-11-23 12:45:00,41.27,41.32,41.26,41.32,10708.0,27.5402,27.5736,27.5336,27.5736,10708.0
2015-11-23 12:50:00,41.32,41.35,41.31,41.33,21650.0,27.5736,27.5936,27.5669,27.5803,21650.0
2015-11-23 12:55:00,41.34,41.37,41.34,41.36,19757.0,27.5869,27.607,27.5869,27.6003,19757.0
2015-11-23 13:00:00,41.36,41.38,41.36,41.36,8164.0,27.6003,27.6136,27.6003,27.6003,8164.0
2015-11-23 13:05:00,41.36,41.38,41.33,41.35,8523.0,27.6003,27.6136,27.5803,27.5936,8523.0
2015-11-23 13:10:00,41.34,41.35,41.31,41.32,6667.0,27.5869,27.5936,27.5669,27.5736,6667.0
2015-11-23 13:15:00,41.32,41.33,41.26,41.29,14574.0,27.5736,27.5803,27.5336,27.5536,14574.0
2015-11-23 13:20:00,41.29,41.3,41.26,41.26,10238.0,27.5536,27.5603,27.5336,27.5336,10238.0
2015-11-23 13:25:00,41.26,41.27,41.23,41.24,17192.0,27.5336,27.5402,27.5135,27.5202,17192.0
2015-11-23 13:30:00,41.24,41.24,41.2,41.22,16608.0,27.5202,27.5202,27.4935,27.5069,16608.0
2015-11-23 13:35:00,41.21,41.23,41.18,41.19,33932.0,27.5002,27.5135,27.4802,27.4868,33932.0
2015-11-23 13:40:00,41.18,41.23,41.16,41.23,28052.0,27.4802,27.5135,27.4668,27.5135,28052.0
2015-11-23 13:45:00,41.23,41.23,41.18,41.19,33002.0,27.5135,27.5135,27.4802,27.4868,33002.0
2015-11-23 13:50:00,41.2,41.23,41.18,41.23,21371.0,27.4935,27.5135,27.4802,27.5135,21371.0
2015-11-23 13:55:00,41.22,41.24,41.17,41.19,26954.0,27.5069,27.5202,27.4735,27.4868,26954.0
2015-11-23 14:00:00,41.19,41.21,41.14,41.16,29353.0,27.4868,27.5002,27.4535,27.4668,29353.0
2015-11-23 14:05:00,41.17,41.2,41.15,41.18,12629.0,27.4735,27.4935,27.4602,27.4802,12629.0
2015-11-23 14:10:00,41.18,41.24,41.17,41.23,27584.0,27.4802,27.5202,27.4735,27.5135,27584.0
2015-11-23 14:15:00,41.22,41.26,41.21,41.26,18185.0,27.5069,27.5336,27.5002,27.5336,18185.0
2015-11-23 14:20:00,41.25,41.26,41.21,41.21,16388.0,27.5269,27.5336,27.5002,27.5002,16388.0
2015-11-23 14:25:00,41.21,41.21,41.18,41.2,13296.0,27.5002,27.5002,27.4802,27.4935,13296.0
2015-11-23 14:30:00,41.19,41.2,41.15,41.17,18423.0,27.4868,27.4935,27.4602,27.4735,18423.0
2015-11-23 14:35:00,41.16,41.17,41.09,41.11,24342.0,27.4668,27.4735,27.4201,27.4335,24342.0
2015-11-23 14:40:00,41.11,41.13,41.08,41.12,21124.0,27.4335,27.4468,27.4134,27.4401,21124.0
2015-11-23 14:45:00,41.11,41.15,41.11,41.15,17009.0,27.4335,27.4602,27.4335,27.4602,17009.0
2015-11-23 14:50:00,41.15,41.16,41.1,41.1,13043.0,27.4602,27.4668,27.4268,27.4268,13043.0
2015-11-23 14:55:00,41.1,41.12,41.1,41.12,11516.0,27.4268,27.4401,27.4268,27.4401,11516.0
2015-11-23 15:00:00,41.12,41.13,41.09,41.09,19209.0,27.4401,27.4468,27.4201,27.4201,19209.0
2015-11-23 15:05:00,41.1,41.13,41.09,41.11,19516.0,27.4268,27.4468,27.4201,27.4335,19516.0
2015-11-23 15:10:00,41.11,41.17,41.1,41.17,13393.0,27.4335,27.4735,27.4268,27.4735,13393.0
2015-11-23 15:15:00,41.17,41.21,41.16,41.2,34615.0,27.4735,27.5002,27.4668,27.4935,34615.0
2015-11-23 15:20:00,41.2,41.2,41.16,41.17,19554.0,27.4935,27.4935,27.4668,27.4735,19554.0
2015-11-23 15:25:00,41.18,41.18,41.14,41.16,27853.0,27.4802,27.4802,27.4535,27.4668,27853.0
2015-11-23 15:30:00,41.16,41.22,41.15,41.21,21547.0,27.4668,27.5069,27.4602,27.5002,21547.0
2015-11-23 15:35:00,41.2,41.22,41.19,41.2,35198.0,27.4935,27.5069,27.4868,27.4935,35198.0
2015-11-23 15:40:00,41.2,41.2,41.19,41.2,25302.0,27.4935,27.4935,27.4868,27.4935,25302.0
2015-11-23 15:45:00,41.2,41.22,41.19,41.21,29866.0,27.4935,27.5069,27.4868,27.5002,29866.0
2015-11-23 15:50:00,41.22,41.22,41.17,41.17,126178.0,27.5069,27.5069,27.4735,27.4735,126178.0
2015-11-23 15:55:00,41.17,41.2,41.16,41.2,158852.0,27.4735,27.4935,27.4668,27.4935,158852.0
2015-11-24 09:30:00,41.01,41.22,40.86,41.08,66984.0,27.3667,27.5069,27.2666,27.4134,66984.0
2015-11-24 09:35:00,41.08,41.5,41.05,41.5,35663.0,27.4134,27.6937,27.3934,27.6937,35663.0
2015-11-24 09:40:00,41.5,41.55,41.17,41.54,73030.0,27.6937,27.7271,27.4735,27.7204,73030.0
2015-11-24 09:45:00,41.54,41.58,41.46,41.47,35960.0,27.7204,27.7471,27.667,27.6737,35960.0
2015-11-24 09:50:00,41.49,41.55,41.41,41.48,13320.0,27.687,27.7271,27.6337,27.6804,13320.0
2015-11-24 09:55:00,41.47,41.51,41.39,41.51,11678.0,27.6737,27.7004,27.6203,27.7004,11678.0
2015-11-24 10:00:00,41.49,41.49,41.42,41.47,26641.0,27.687,27.687,27.6403,27.6737,26641.0
2015-11-24 10:05:00,41.49,41.56,41.44,41.45,30538.0,27.687,27.7338,27.6537,27.6604,30538.0
2015-11-24 10:10:00,41.44,41.48,41.3,41.36,15548.0,27.6537,27.6804,27.5603,27.6003,15548.0
2015-11-24 10:15:00,41.33,41.41,41.3,41.35,18005.0,27.5803,27.6337,27.5603,27.5936,18005.0
2015-11-24 10:20:00,41.34,41.42,41.34,41.4,9294.0,27.5869,27.6403,27.5869,27.627,9294.0
2015-11-24 10:25:00,41.4,41.43,41.37,41.4,32710.0,27.627,27.647,27.607,27.627,32710.0
2015-11-24 10:30:00,41.4,41.41,41.3,41.34,20359.0,27.627,27.6337,27.5603,27.5869,20359.0
2015-11-24 10:35:00,41.35,41.41,41.34,41.37,16557.0,27.5936,27.6337,27.5869,27.607,16557.0
2015-11-24 10:40:00,41.37,41.41,41.33,41.33,13722.0,27.607,27.6337,27.5803,27.5803,13722.0
2015-11-24 10:45:00,41.33,41.36,41.31,41.35,31214.0,27.5803,27.6003,27.5669,27.5936,31214.0
2015-11-24 10:50:00,41.37,41.43,41.35,41.38,11102.0,27.607,27.647,27.5936,27.6136,11102.0
2015-11-24 10:55:00,41.37,41.43,41.37,41.39,9943.0,27.607,27.647,27.607,27.6203,9943.0
2015-11-24 11:00:00,41.4,41.44,41.37,41.44,11523.0,27.627,27.6537,27.607,27.6537,11523.0
2015-11-24 11:05:00,41.46,41.53,41.45,41.52,47565.0,27.667,27.7137,27.6604,27.7071,47565.0
2015-11-24 11:10:00,41.52,41.57,41.51,41.54,25403.0,27.7071,27.7404,27.7004,27.7204,25403.0
2015-11-24 11:15:00,41.55,41.58,41.54,41.54,14820.0,27.7271,27.7471,27.7204,27.7204,14820.0
2015-11-24 11:20:00,41.54,41.65,41.53,41.63,20827.0,27.7204,27.7938,27.7137,27.7805,20827.0
2015-11-24 11:25:00,41.64,41.7,41.62,41.63,33991.0,27.7871,27.8272,27.7738,27.7805,33991.0
2015-11-24 11:30:00,41.64,41.72,41.64,41.67,26028.0,27.7871,27.8405,27.7871,27.8072,26028.0
2015-11-24 11:35:00,41.68,41.75,41.67,41.73,15850.0,27.8138,27.8605,27.8072,27.8472,15850.0
2015-11-24 11:40:00,41.71,41.71,41.64,41.67,14096.0,27.8339,27.8339,27.7871,27.8072,14096.0
2015-11-24 11:45:00,41.68,41.71,41.62,41.63,17009.0,27.8138,27.8339,27.7738,27.7805,17009.0
2015-11-24 11:50:00,41.65,41.7,41.63,41.65,12307.0,27.7938,27.8272,27.7805,27.7938,12307.0
2015-11-24 11:55:00,41.65,41.71,41.65,41.67,16988.0,27.7938,27.8339,27.7938,27.8072,16988.0
2015-11-24 12:00:00,41.68,41.75,41.67,41.67,13604.0,27.8138,27.8605,27.8072,27.8072,13604.0
2015-11-24 12:05:00,41.67,41.7,41.64,41.64,17028.0,27.8072,27.8272,27.7871,27.7871,17028.0
2015-11-24 12:10:00,41.64,41.71,41.64,41.71,9621.0,27.7871,27.8339,27.7871,27.8339,9621.0
2015-11-24 12:15:00,41.7,41.7,41.58,41.58,11467.0,27.8272,27.8272,27.7471,27.7471,11467.0
2015-11-24 12:20:00,41.59,41.61,41.58,41.59,16551.0,27.7538,27.7671,27.7471,27.7538,16551.0
2015-11-24 12:25:00,41.6,41.73,41.59,41.73,32960.0,27.7604,27.8472,27.7538,27.8472,32960.0
2015-11-24 12:30:00,41.73,41.73,41.67,41.73,16607.0,27.8472,27.8472,27.8072,27.8472,16607.0
2015-11-24 12:35:00,41.73,41.75,41.71,41.75,13234.0,27.8472,27.8605,27.8339,27.8605,13234.0
2015-11-24 12:40:00,41.74,41.74,41.69,41.7,12190.0,27.8539,27.8539,27.8205,27.8272,12190.0
2015-11-24 12:45:00,41.7,41.7,41.63,41.67,23329.0,27.8272,27.8272,27.7805,27.8072,23329.0
2015-11-24 12:50:00,41.67,41.71,41.67,41.71,10680.0,27.8072,27.8339,27.8072,27.8339,10680.0
2015-11-24 12:55:00,41.71,41.73,41.66,41.66,22991.0,27.8339,27.8472,27.8005,27.8005,22991.0
2015-11-24 13:00:00,41.67,41.78,41.65,41.76,31680.0,27.8072,27.8806,27.7938,27.8672,31680.0
2015-11-24 13:05:00,41.76,41.84,41.76,41.84,25347.0,27.8672,27.9206,27.8672,27.9206,25347.0
2015-11-24 13:10:00,41.84,41.87,41.83,41.84,30562.0,27.9206,27.9406,27.9139,27.9206,30562.0
2015-11-24 13:15:00,41.85,41.86,41.79,41.79,31111.0,27.9273,27.934,27.8872,27.8872,31111.0
2015-11-24 13:20:00,41.78,41.9,41.78,41.86,25845.0,27.8806,27.9606,27.8806,27.934,25845.0
2015-11-24 13:25:00,41.86,41.91,41.86,41.88,14489.0,27.934,27.9673,27.934,27.9473,14489.0
2015-11-24 13:30:00,41.88,41.92,41.87,41.91,23440.0,27.9473,27.974,27.9406,27.9673,23440.0
2015-11-24 13:35:00,41.9,41.92,41.9,41.91,38174.0,27.9606,27.974,27.9606,27.9673,38174.0
2015-11-24 13:40:00,41.91,41.92,41.83,41.83,22404.0,27.9673,27.974,27.9139,27.9139,22404.0
2015-11-24 13:45:00,41.83,41.88,41.83,41.86,16925.0,27.9139,27.9473,27.9139,27.934,16925.0
2015-11-24 13:50:00,41.87,41.88,41.84,41.84,12602.0,27.9406,27.9473,27.9206,27.9206,12602.0
2015-11-24 13:55:00,41.84,41.85,41.79,41.8,22397.0,27.9206,27.9273,27.8872,27.8939,22397.0
2015-11-24 14:00:00,41.81,41.82,41.79,41.81,30100.0,27.9006,27.9073,27.8872,27.9006,30100.0
2015-11-24 14:05:00,41.82,41.86,41.8,41.81,20655.0,27.9073,27.934,27.8939,27.9006,20655.0
2015-11-24 14:10:00,41.81,41.85,41.77,41.77,18593.0,27.9006,27.9273,27.8739,27.8739,18593.0
2015-11-24 14:15:00,41.77,41.79,41.73,41.75,38599.0,27.8739,27.8872,27.8472,27.8605,38599.0
2015-11-24 14:20:00,41.75,41.77,41.73,41.73,21566.0,27.8605,27.8739,27.8472,27.8472,21566.0
2015-11-24 14:25:00,41.73,41.83,41.73,41.82,25304.0,27.8472,27.9139,27.8472,27.9073,25304.0
2015-11-24 14:30:00,41.81,41.82,41.75,41.76,29006.0,27.9006,27.9073,27.8605,27.8672,29006.0
2015-11-24 14:35:00,41.77,41.78,41.73,41.73,32914.0,27.8739,27.8806,27.8472,27.8472,32914.0
2015-11-24 14:40:00,41.73,41.76,41.73,41.75,25795.0,27.8472,27.8672,27.8472,27.8605,25795.0
2015-11-24 14:45:00,41.74,41.76,41.71,41.73,32434.0,27.8539,27.8672,27.8339,27.8472,32434.0
2015-11-24 14:50:00,41.73,41.83,41.72,41.83,22965.0,27.8472,27.9139,27.8405,27.9139,22965.0
2015-11-24 14:55:00,41.84,41.89,41.83,41.87,33671.0,27.9206,27.954,27.9139,27.9406,33671.0
2015-11-24 15:00:00,41.87,41.87,41.77,41.79,30959.0,27.9406,27.9406,27.8739,27.8872,30959.0
2015-11-24 15:05:00,41.79,41.83,41.77,41.82,24128.0,27.8872,27.9139,27.8739,27.9073,24128.0
2015-11-24 15:10:00,41.82,41.83,41.76,41.78,32625.0,27.9073,27.9139,27.8672,27.8806,32625.0
2015-11-24 15:15:00,41.77,41.86,41.76,41.81,34857.0,27.8739,27.934,27.8672,27.9006,34857.0
2015-11-24 15:20:00,41.82,41.83,41.79,41.82,35009.0,27.9073,27.9139,27.8872,27.9073,35009.0
2015-11-24 15:25:00,41.83,41.85,41.82,41.84,27912.0,27.9139,27.9273,27.9073,27.9206,27912.0
2015-11-24 15:30:00,41.83,41.88,41.83,41.83,32718.0,27.9139,27.9473,27.9139,27.9139,32718.0
2015-11-24 15:35:00,41.84,41.85,41.79,41.8,41331.0,27.9206,27.9273,27.8872,27.8939,41331.0
2015-11-24 15:40:00,41.79,41.88,41.79,41.87,74227.0,27.8872,27.9473,27.8872,27.9406,74227.0
2015-11-24 15:45:00,41.87,41.88,41.79,41.83,137851.0,27.9406,27.9473,27.8872,27.9139,137851.0
2015-11-24 15:50:00,41.84,41.86,41.83,41.86,153883.0,27.9206,27.934,27.9139,27.934,153883.0
2015-11-24 15:55:00,41.85,41.89,41.8,41.82,345732.0,27.9273,27.954,27.8939,27.9073,345732.0
2015-11-25 09:30:00,41.81,41.87,41.4,41.6,183663.0,27.9006,27.9406,27.627,27.7604,183663.0
2015-11-25 09:35:00,41.61,41.77,41.58,41.59,12396.0,27.7671,27.8739,27.7471,27.7538,12396.0
2015-11-25 09:40:00,41.59,41.6,41.44,41.47,28270.0,27.7538,27.7604,27.6537,27.6737,28270.0
2015-11-25 09:45:00,41.47,41.47,41.33,41.38,25408.0,27.6737,27.6737,27.5803,27.6136,25408.0
2015-11-25 09:50:00,41.38,41.46,41.37,41.41,29808.0,27.6136,27.667,27.607,27.6337,29808.0
2015-11-25 09:55:00,41.41,41.58,41.41,41.58,49428.0,27.6337,27.7471,27.6337,27.7471,49428.0
2015-11-25 10:00:00,41.57,41.57,41.47,41.53,40267.0,27.7404,27.7404,27.6737,27.7137,40267.0
2015-11-25 10:05:00,41.55,41.58,41.48,41.5,14677.0,27.7271,27.7471,27.6804,27.6937,14677.0
2015-11-25 10:10:00,41.5,41.66,41.49,41.66,10343.0,27.6937,27.8005,27.687,27.8005,10343.0
2015-11-25 10:15:00,41.65,41.73,41.62,41.72,16451.0,27.7938,27.8472,27.7738,27.8405,16451.0
2015-11-25 10:20:00,41.73,41.81,41.71,41.8,50053.0,27.8472,27.9006,27.8339,27.8939,50053.0
2015-11-25 10:25:00,41.79,41.83,41.75,41.75,13794.0,27.8872,27.9139,27.8605,27.8605,13794.0
2015-11-25 10:30:00,41.75,41.79,41.71,41.79,7286.0,27.8605,27.8872,27.8339,27.8872,7286.0
2015-11-25 10:35:00,41.79,41.81,41.75,41.78,15581.0,27.8872,27.9006,27.8605,27.8806,15581.0
2015-11-25 10:40:00,41.78,41.84,41.77,41.82,18621.0,27.8806,27.9206,27.8739,27.9073,18621.0
2015-11-25 10:45:00,41.82,41.85,41.76,41.78,15042.0,27.9073,27.9273,27.8672,27.8806,15042.0
2015-11-25 10:50:00,41.78,41.78,41.7,41.71,12141.0,27.8806,27.8806,27.8272,27.8339,12141.0
2015-11-25 10:55:00,41.71,41.72,41.65,41.69,9542.0,27.8339,27.8405,27.7938,27.8205,9542.0
2015-11-25 11:00:00,41.68,41.72,41.67,41.72,19180.0,27.8138,27.8405,27.8072,27.8405,19180.0
2015-11-25 11:05:00,41.71,41.71,41.62,41.63,13914.0,27.8339,27.8339,27.7738,27.7805,13914.0
2015-11-25 11:10:00,41.62,41.62,41.56,41.56,7309.0,27.7738,27.7738,27.7338,27.7338,7309.0
2015-11-25 11:15:00,41.56,41.63,41.56,41.61,27650.0,27.7338,27.7805,27.7338,27.7671,27650.0
2015-11-25 11:20:00,41.61,41.67,41.61,41.67,12604.0,27.7671,27.8072,27.7671,27.8072,12604.0
2015-11-25 11:25:00,41.66,41.74,41.65,41.73,25828.0,27.8005,27.8539,27.7938,27.8472,25828.0
2015-11-25 11:30:00,41.73,41.79,41.72,41.78,13645.0,27.8472,27.8872,27.8405,27.8806,13645.0
2015-11-25 11:35:00,41.78,41.82,41.77,41.79,16911.0,27.8806,27.9073,27.8739,27.8872,16911.0
2015-11-25 11:40:00,41.79,41.79,41.7,41.71,32148.0,27.8872,27.8872,27.8272,27.8339,32148.0
2015-11-25 11:45:00,41.7,41.71,41.69,41.71,6486.0,27.8272,27.8339,27.8205,27.8339,6486.0
2015-11-25 11:50:00,41.72,41.72,41.7,41.71,2251.0,27.8405,27.8405,27.8272,27.8339,2251.0
2015-11-25 11:55:00,41.71,41.74,41.68,41.68,13716.0,27.8339,27.8539,27.8138,27.8138,13716.0
2015-11-25 12:00:00,41.68,41.71,41.67,41.67,12130.0,27.8138,27.8339,27.8072,27.8072,12130.0
2015-11-25 12:05:00,41.68,41.75,41.67,41.75,18154.0,27.8138,27.8605,27.8072,27.8605,18154.0
2015-11-25 12:10:00,41.75,41.8,41.74,41.8,9350.0,27.8605,27.8939,27.8539,27.8939,9350.0
2015-11-25 12:15:00,41.8,41.83,41.76,41.82,18082.0,27.8939,27.9139,27.8672,27.9073,18082.0
2015-11-25 12:20:00,41.82,41.83,41.81,41.81,6870.0,27.9073,27.9139,27.9006,27.9006,6870.0
2015-11-25 12:25:00,41.82,41.84,41.78,41.84,14676.0,27.9073,27.9206,27.8806,27.9206,14676.0
2015-11-25 12:30:00,41.85,41.86,41.85,41.86,7981.0,27.9273,27.934,27.9273,27.934,7981.0
2015-11-25 12:35:00,41.86,41.93,41.85,41.86,18982.0,27.934,27.9807,27.9273,27.934,18982.0
2015-11-25 12:40:00,41.86,41.88,41.84,41.86,15753.0,27.934,27.9473,27.9206,27.934,15753.0
2015-11-25 12:45:00,41.86,41.88,41.83,41.83,12434.0,27.934,27.9473,27.9139,27.9139,12434.0
2015-11-25 12:50:00,41.82,41.84,41.81,41.83,9256.0,27.9073,27.9206,27.9006,27.9139,9256.0
2015-11-25 12:55:00,41.84,41.85,41.79,41.8,21282.0,27.9206,27.9273,27.8872,27.8939,21282.0
2015-11-25 13:00:00,41.79,41.83,41.78,41.83,17861.0,27.8872,27.9139,27.8806,27.9139,17861.0
2015-11-25 13:05:00,41.82,41.83,41.78,41.79,9910.0,27.9073,27.9139,27.8806,27.8872,9910.0
2015-11-25 13:10:00,41.79,41.8,41.75,41.77,13856.0,27.8872,27.8939,27.8605,27.8739,13856.0
2015-11-25 13:15:00,41.78,41.78,41.73,41.74,7554.0,27.8806,27.8806,27.8472,27.8539,7554.0
2015-11-25 13:20:00,41.73,41.76,41.73,41.75,9000.0,27.8472,27.8672,27.8472,27.8605,9000.0
2015-11-25 13:25:00,41.75,41.76,41.74,41.75,22252.0,27.8605,27.8672,27.8539,27.8605,22252.0
2015-11-25 13:30:00,41.76,41.76,41.75,41.75,6104.0,27.8672,27.8672,27.8605,27.8605,6104.0
2015-11-25 13:35:00,41.75,41.76,41.75,41.75,3264.0,27.8605,27.8672,27.8605,27.8605,3264.0
2015-11-25 13:40:00,41.75,41.76,41.73,41.76,27669.0,27.8605,27.8672,27.8472,27.8672,27669.0
2015-11-25 13:45:00,41.75,41.81,41.75,41.8,11522.0,27.8605,27.9006,27.8605,27.8939,11522.0
2015-11-25 13:50:00,41.79,41.85,41.79,41.83,14817.0,27.8872,27.9273,27.8872,27.9139,14817.0
2015-11-25 13:55:00,41.81,41.81,41.76,41.76,21541.0,27.9006,27.9006,27.8672,27.8672,21541.0
2015-11-25 14:00:00,41.77,41.84,41.76,41.84,9110.0,27.8739,27.9206,27.8672,27.9206,9110.0
2015-11-25 14:05:00,41.84,41.86,41.81,41.81,12259.0,27.9206,27.934,27.9006,27.9006,12259.0
2015-11-25 14:10:00,41.81,41.87,41.79,41.8,17706.0,27.9006,27.9406,27.8872,27.8939,17706.0
2015-11-25 14:15:00,41.8,41.8,41.75,41.75,21345.0,27.8939,27.8939,27.8605,27.8605,21345.0
2015-11-25 14:20:00,41.76,41.78,41.74,41.78,11364.0,27.8672,27.8806,27.8539,27.8806,11364.0
2015-11-25 14:25:00,41.78,41.81,41.75,41.75,13024.0,27.8806,27.9006,27.8605,27.8605,13024.0
2015-11-25 14:30:00,41.76,41.76,41.75,41.75,5689.0,27.8672,27.8672,27.8605,27.8605,5689.0
2015-11-25 14:35:00,41.76,41.79,41.75,41.79,12938.0,27.8672,27.8872,27.8605,27.8872,12938.0
2015-11-25 14:40:00,41.78,41.79,41.77,41.77,9166.0,27.8806,27.8872,27.8739,27.8739,9166.0
2015-11-25 14:45:00,41.77,41.78,41.77,41.78,11070.0,27.8739,27.8806,27.8739,27.8806,11070.0
2015-11-25 14:50:00,41.78,41.78,41.77,41.78,7977.0,27.8806,27.8806,27.8739,27.8806,7977.0
2015-11-25 14:55:00,41.77,41.81,41.77,41.81,17556.0,27.8739,27.9006,27.8739,27.9006,17556.0
2015-11-25 15:00:00,41.82,41.84,41.79,41.8,15970.0,27.9073,27.9206,27.8872,27.8939,15970.0
2015-11-25 15:05:00,41.8,41.81,41.78,41.79,13366.0,27.8939,27.9006,27.8806,27.8872,13366.0
2015-11-25 15:10:00,41.79,41.8,41.77,41.79,22518.0,27.8872,27.8939,27.8739,27.8872,22518.0
2015-11-25 15:15:00,41.8,41.81,41.78,41.81,26549.0,27.8939,27.9006,27.8806,27.9006,26549.0
2015-11-25 15:20:00,41.8,41.81,41.75,41.77,16949.0,27.8939,27.9006,27.8605,27.8739,16949.0
2015-11-25 15:25:00,41.78,41.78,41.75,41.75,24653.0,27.8806,27.8806,27.8605,27.8605,24653.0
2015-11-25 15:30:00,41.75,41.75,41.69,41.69,35580.0,27.8605,27.8605,27.8205,27.8205,35580.0
2015-11-25 15:35:00,41.7,41.71,41.66,41.7,28572.0,27.8272,27.8339,27.8005,27.8272,28572.0
2015-11-25 15:40:00,41.7,41.7,41.66,41.7,34695.0,27.8272,27.8272,27.8005,27.8272,34695.0
2015-11-25 15:45:00,41.69,41.71,41.66,41.71,49524.0,27.8205,27.8339,27.8005,27.8339,49524.0
2015-11-25 15:50:00,41.7,41.74,41.65,41.65,140532.0,27.8272,27.8539,27.7938,27.7938,140532.0
2015-11-25 15:55:00,41.65,41.66,41.63,41.65,80402.0,27.7938,27.8005,27.7805,27.7938,80402.0
2015-11-27 09:30:00,41.68,41.91,41.5,41.88,34660.0,27.8138,27.9673,27.6937,27.9473,34660.0
2015-11-27 09:35:00,41.87,41.9,41.67,41.71,23165.0,27.9406,27.9606,27.8072,27.8339,23165.0
2015-11-27 09:40:00,41.71,41.89,41.71,41.83,17630.0,27.8339,27.954,27.8339,27.9139,17630.0
2015-11-27 09:45:00,41.83,41.87,41.73,41.86,17045.0,27.9139,27.9406,27.8472,27.934,17045.0
2015-11-27 09:50:00,41.86,41.99,41.81,41.96,46430.0,27.934,28.0207,27.9006,28.0007,46430.0
2015-11-27 09:55:00,41.96,42.06,41.9,42.03,34616.0,28.0007,28.0674,27.9606,28.0474,34616.0
2015-11-27 10:00:00,42.0,42.0,41.79,41.84,32558.0,28.0274,28.0274,27.8872,27.9206,32558.0
2015-11-27 10:05:00,41.84,41.98,41.83,41.95,37944.0,27.9206,28.014,27.9139,27.994,37944.0
2015-11-27 10:10:00,41.96,41.98,41.91,41.98,25569.0,28.0007,28.014,27.9673,28.014,25569.0
2015-11-27 10:15:00,41.97,42.11,41.94,42.02,49617.0,28.0074,28.1008,27.9873,28.0407,49617.0
2015-11-27 10:20:00,42.02,42.07,41.85,41.85,41373.0,28.0407,28.0741,27.9273,27.9273,41373.0
2015-11-27 10:25:00,41.86,41.93,41.79,41.92,25453.0,27.934,27.9807,27.8872,27.974,25453.0
2015-11-27 10:30:00,41.93,41.96,41.89,41.92,20216.0,27.9807,28.0007,27.954,27.974,20216.0
2015-11-27 10:35:00,41.92,41.94,41.86,41.86,8014.0,27.974,27.9873,27.934,27.934,8014.0
2015-11-27 10:40:00,41.86,41.91,41.85,41.88,17534.0,27.934,27.9673,27.9273,27.9473,17534.0
2015-11-27 10:45:00,41.87,41.89,41.83,41.84,5819.0,27.9406,27.954,27.9139,27.9206,5819.0
2015-11-27 10:50:00,41.84,41.87,41.82,41.86,6930.0,27.9206,27.9406,27.9073,27.934,6930.0
2015-11-27 10:55:00,41.85,41.86,41.8,41.85,7703.0,27.9273,27.934,27.8939,27.9273,7703.0
2015-11-27 11:00:00,41.86,41.9,41.83,41.9,9724.0,27.934,27.9606,27.9139,27.9606,9724.0
2015-11-27 11:05:00,41.92,41.96,41.9,41.96,7449.0,27.974,28.0007,27.9606,28.0007,7449.0
2015-11-27 11:10:00,41.98,41.99,41.92,41.97,8758.0,28.014,28.0207,27.974,28.0074,8758.0
2015-11-27 11:15:00,41.97,41.97,41.93,41.94,8729.0,28.0074,28.0074,27.9807,27.9873,8729.0
2015-11-27 11:20:00,41.95,41.96,41.82,41.83,12186.0,27.994,28.0007,27.9073,27.9139,12186.0
2015-11-27 11:25:00,41.83,41.84,41.78,41.78,17101.0,27.9139,27.9206,27.8806,27.8806,17101.0
2015-11-27 11:30:00,41.78,41.83,41.78,41.8,12112.0,27.8806,27.9139,27.8806,27.8939,12112.0
2015-11-27 11:35:00,41.81,41.86,41.8,41.83,16461.0,27.9006,27.934,27.8939,27.9139,16461.0
2015-11-27 11:40:00,41.83,41.89,41.8,41.86,14829.0,27.9139,27.954,27.8939,27.934,14829.0
2015-11-27 11:45:00,41.85,41.85,41.81,41.84,14705.0,27.9273,27.9273,27.9006,27.9206,14705.0
2015-11-27 11:50:00,41.83,41.84,41.79,41.82,15485.0,27.9139,27.9206,27.8872,27.9073,15485.0
2015-11-27 11:55:00,41.82,41.9,41.82,41.9,9145.0,27.9073,27.9606,27.9073,27.9606,9145.0
2015-11-27 12:00:00,41.89,41.93,41.87,41.93,13411.0,27.954,27.9807,27.9406,27.9807,13411.0
2015-11-27 12:05:00,41.94,41.96,41.92,41.94,12017.0,27.9873,28.0007,27.974,27.9873,12017.0
2015-11-27 12:10:00,41.93,41.94,41.9,41.91,11660.0,27.9807,27.9873,27.9606,27.9673,11660.0
2015-11-27 12:15:00,41.91,41.91,41.88,41.89,10793.0,27.9673,27.9673,27.9473,27.954,10793.0
2015-11-27 12:20:00,41.9,41.91,41.88,41.9,12543.0,27.9606,27.9673,27.9473,27.9606,12543.0
2015-11-27 12:25:00,41.89,41.96,41.89,41.96,30444.0,27.954,28.0007,27.954,28.0007,30444.0
2015-11-27 12:30:00,41.96,41.98,41.92,41.95,22163.0,28.0007,28.014,27.974,27.994,22163.0
2015-11-27 12:35:00,41.95,41.97,41.94,41.95,36083.0,27.994,28.0074,27.9873,27.994,36083.0
2015-11-27 12:40:00,41.95,41.96,41.92,41.94,20300.0,27.994,28.0007,27.974,27.9873,20300.0
2015-11-27 12:45:00,41.93,41.94,41.89,41.91,37380.0,27.9807,27.9873,27.954,27.9673,37380.0
2015-11-27 12:50:00,41.91,41.92,41.85,41.88,47605.0,27.9673,27.974,27.9273,27.9473,47605.0
2015-11-27 12:55:00,41.88,41.89,41.84,41.86,53939.0,27.9473,27.954,27.9206,27.934,53939.0
2015-11-30 09:30:00,42.04,42.1,41.96,42.01,75492.0,28.0541,28.0941,28.0007,28.034,75492.0
2015-11-30 09:35:00,42.01,42.02,41.95,42.01,16916.0,28.034,28.0407,27.994,28.034,16916.0
2015-11-30 09:40:00,42.0,42.06,41.95,41.98,20366.0,28.0274,28.0674,27.994,28.014,20366.0
2015-11-30 09:45:00,42.01,42.07,41.98,42.04,25363.0,28.034,28.0741,28.014,28.0541,25363.0
2015-11-30 09:50:00,42.07,42.07,41.99,42.05,33949.0,28.0741,28.0741,28.0207,28.0607,33949.0
2015-11-30 09:55:00,42.03,42.1,42.0,42.03,42444.0,28.0474,28.0941,28.0274,28.0474,42444.0
2015-11-30 10:00:00,42.01,42.05,41.97,41.97,64358.0,28.034,28.0607,28.0074,28.0074,64358.0
2015-11-30 10:05:00,41.97,42.04,41.96,42.03,40085.0,28.0074,28.0541,28.0007,28.0474,40085.0
2015-11-30 10:10:00,42.04,42.04,41.96,41.99,25632.0,28.0541,28.0541,28.0007,28.0207,25632.0
2015-11-30 10:15:00,42.01,42.01,41.92,41.99,96772.0,28.034,28.034,27.974,28.0207,96772.0
2015-11-30 10:20:00,41.99,42.03,41.93,42.02,33994.0,28.0207,28.0474,27.9807,28.0407,33994.0
2015-11-30 10:25:00,42.02,42.16,42.02,42.16,24309.0,28.0407,28.1341,28.0407,28.1341,24309.0
2015-11-30 10:30:00,42.16,42.2,42.13,42.19,15975.0,28.1341,28.1608,28.1141,28.1542,15975.0
2015-11-30 10:35:00,42.2,42.2,42.13,42.15,28545.0,28.1608,28.1608,28.1141,28.1275,28545.0
2015-11-30 10:40:00,42.15,42.22,42.14,42.22,25015.0,28.1275,28.1742,28.1208,28.1742,25015.0
2015-11-30 10:45:00,42.21,42.28,42.18,42.26,42303.0,28.1675,28.2142,28.1475,28.2009,42303.0
2015-11-30 10:50:00,42.26,42.29,42.24,42.25,25224.0,28.2009,28.2209,28.1875,28.1942,25224.0
2015-11-30 10:55:00,42.25,42.3,42.21,42.26,55382.0,28.1942,28.2276,28.1675,28.2009,55382.0
2015-11-30 11:00:00,42.27,42.33,42.22,42.33,50916.0,28.2076,28.2476,28.1742,28.2476,50916.0
2015-11-30 11:05:00,42.33,42.37,42.3,42.3,35701.0,28.2476,28.2743,28.2276,28.2276,35701.0
2015-11-30 11:10:00,42.31,42.33,42.21,42.21,40276.0,28.2342,28.2476,28.1675,28.1675,40276.0
2015-11-30 11:15:00,42.2,42.21,42.12,42.13,24344.0,28.1608,28.1675,28.1075,28.1141,24344.0
2015-11-30 11:20:00,42.13,42.15,42.09,42.09,146247.0,28.1141,28.1275,28.0874,28.0874,146247.0
2015-11-30 11:25:00,42.09,42.09,41.94,41.95,34449.0,28.0874,28.0874,27.9873,27.994,34449.0
2015-11-30 11:30:00,41.95,42.0,41.94,42.0,19670.0,27.994,28.0274,27.9873,28.0274,19670.0
2015-11-30 11:35:00,41.99,42.05,41.98,42.02,24321.0,28.0207,28.0607,28.014,28.0407,24321.0
2015-11-30 11:40:00,42.0,42.01,41.93,41.97,25853.0,28.0274,28.034,27.9807,28.0074,25853.0
2015-11-30 11:45:00,41.97,42.02,41.94,41.95,19062.0,28.0074,28.0407,27.9873,27.994,19062.0
2015-11-30 11:50:00,41.96,42.01,41.92,42.01,21690.0,28.0007,28.034,27.974,28.034,21690.0
2015-11-30 11:55:00,42.0,42.02,41.96,42.0,25269.0,28.0274,28.0407,28.0007,28.0274,25269.0
2015-11-30 12:00:00,42.0,42.03,41.98,42.02,14519.0,28.0274,28.0474,28.014,28.0407,14519.0
2015-11-30 12:05:00,42.02,42.06,42.0,42.02,24372.0,28.0407,28.0674,28.0274,28.0407,24372.0
2015-11-30 12:10:00,42.01,42.03,41.99,42.01,13433.0,28.034,28.0474,28.0207,28.034,13433.0
2015-11-30 12:15:00,42.02,42.07,42.0,42.03,20285.0,28.0407,28.0741,28.0274,28.0474,20285.0
2015-11-30 12:20:00,42.04,42.05,42.0,42.02,19024.0,28.0541,28.0607,28.0274,28.0407,19024.0
2015-11-30 12:25:00,42.03,42.06,42.01,42.01,16895.0,28.0474,28.0674,28.034,28.034,16895.0
2015-11-30 12:30:00,42.01,42.01,41.98,42.0,21729.0,28.034,28.034,28.014,28.0274,21729.0
2015-11-30 12:35:00,42.0,42.0,41.95,41.97,42345.0,28.0274,28.0274,27.994,28.0074,42345.0
2015-11-30 12:40:00,41.97,41.97,41.92,41.93,27246.0,28.0074,28.0074,27.974,27.9807,27246.0
2015-11-30 12:45:00,41.92,42.02,41.91,41.98,18647.0,27.974,28.0407,27.9673,28.014,18647.0
2015-11-30 12:50:00,41.98,42.0,41.94,41.96,71625.0,28.014,28.0274,27.9873,28.0007,71625.0
2015-11-30 12:55:00,41.95,41.98,41.92,41.92,25522.0,27.994,28.014,27.974,27.974,25522.0
2015-11-30 13:00:00,41.91,41.99,41.91,41.98,42373.0,27.9673,28.0207,27.9673,28.014,42373.0
2015-11-30 13:05:00,41.97,41.97,41.91,41.93,26772.0,28.0074,28.0074,27.9673,27.9807,26772.0
2015-11-30 13:10:00,41.93,41.98,41.93,41.94,25136.0,27.9807,28.014,27.9807,27.9873,25136.0
2015-11-30 13:15:00,41.94,41.98,41.94,41.95,21276.0,27.9873,28.014,27.9873,27.994,21276.0
2015-11-30 13:20:00,41.94,41.94,41.85,41.89,85498.0,27.9873,27.9873,27.9273,27.954,85498.0
2015-11-30 13:25:00,41.89,41.89,41.84,41.89,139833.0,27.954,27.954,27.9206,27.954,139833.0
2015-11-30 13:30:00,41.87,41.93,41.86,41.91,36067.0,27.9406,27.9807,27.934,27.9673,36067.0
2015-11-30 13:35:00,41.91,41.93,41.91,41.93,13200.0,27.9673,27.9807,27.9673,27.9807,13200.0
2015-11-30 13:40:00,41.93,41.96,41.93,41.94,13419.0,27.9807,28.0007,27.9807,27.9873,13419.0
2015-11-30 13:45:00,41.94,41.95,41.84,41.85,37982.0,27.9873,27.994,27.9206,27.9273,37982.0
2015-11-30 13:50:00,41.85,41.87,41.8,41.8,31615.0,27.9273,27.9406,27.8939,27.8939,31615.0
2015-11-30 13:55:00,41.8,41.86,41.78,41.79,40590.0,27.8939,27.934,27.8806,27.8872,40590.0
2015-11-30 14:00:00,41.79,41.79,41.72,41.76,59666.0,27.8872,27.8872,27.8405,27.8672,59666.0
2015-11-30 14:05:00,41.76,41.76,41.68,41.71,43807.0,27.8672,27.8672,27.8138,27.8339,43807.0
2015-11-30 14:10:00,41.71,41.72,41.67,41.68,20868.0,27.8339,27.8405,27.8072,27.8138,20868.0
2015-11-30 14:15:00,41.68,41.75,41.65,41.75,60737.0,27.8138,27.8605,27.7938,27.8605,60737.0
2015-11-30 14:20:00,41.75,41.82,41.75,41.81,36635.0,27.8605,27.9073,27.8605,27.9006,36635.0
2015-11-30 14:25:00,41.82,41.84,41.8,41.8,27338.0,27.9073,27.9206,27.8939,27.8939,27338.0
2015-11-30 14:30:00,41.8,41.81,41.78,41.78,27570.0,27.8939,27.9006,27.8806,27.8806,27570.0
2015-11-30 14:35:00,41.78,41.82,41.78,41.8,40478.0,27.8806,27.9073,27.8806,27.8939,40478.0
2015-11-30 14:40:00,41.79,41.87,41.79,41.86,25818.0,27.8872,27.9406,27.8872,27.934,25818.0
2015-11-30 14:45:00,41.85,41.86,41.82,41.86,21240.0,27.9273,27.934,27.9073,27.934,21240.0
2015-11-30 14:50:00,41.86,41.89,41.83,41.85,34857.0,27.934,27.954,27.9139,27.9273,34857.0
2015-11-30 14:55:00,41.85,41.86,41.78,41.79,42199.0,27.9273,27.934,27.8806,27.8872,42199.0
2015-11-30 15:00:00,41.8,41.8,41.77,41.79,31495.0,27.8939,27.8939,27.8739,27.8872,31495.0
2015-11-30 15:05:00,41.8,41.86,41.8,41.86,48634.0,27.8939,27.934,27.8939,27.934,48634.0
2015-11-30 15:10:00,41.86,41.86,41.83,41.84,25989.0,27.934,27.934,27.9139,27.9206,25989.0
2015-11-30 15:15:00,41.84,41.87,41.79,41.8,143310.0,27.9206,27.9406,27.8872,27.8939,143310.0
2015-11-30 15:20:00,41.8,41.87,41.77,41.84,74740.0,27.8939,27.9406,27.8739,27.9206,74740.0
2015-11-30 15:25:00,41.85,41.85,41.79,41.83,88654.0,27.9273,27.9273,27.8872,27.9139,88654.0
2015-11-30 15:30:00,41.82,41.86,41.81,41.84,233249.0,27.9073,27.934,27.9006,27.9206,233249.0
2015-11-30 15:35:00,41.84,41.9,41.84,41.87,65110.0,27.9206,27.9606,27.9206,27.9406,65110.0
2015-11-30 15:40:00,41.88,41.88,41.84,41.84,60111.0,27.9473,27.9473,27.9206,27.9206,60111.0
2015-11-30 15:45:00,41.84,41.87,41.78,41.84,150170.0,27.9206,27.9406,27.8806,27.9206,150170.0
2015-11-30 15:50:00,41.84,41.9,41.83,41.87,491051.0,27.9206,27.9606,27.9139,27.9406,491051.0
2015-11-30 15:55:00,41.88,41.89,41.83,41.84,274277.0,27.9473,27.954,27.9139,27.9206,274277.0
2015-12-01 09:30:00,41.92,42.06,41.78,41.9,39888.0,27.974,28.0674,27.8806,27.9606,39888.0
2015-12-01 09:35:00,41.91,41.96,41.8,41.95,21358.0,27.9673,28.0007,27.8939,27.994,21358.0
2015-12-01 09:40:00,41.96,42.09,41.93,41.99,32993.0,28.0007,28.0874,27.9807,28.0207,32993.0
2015-12-01 09:45:00,42.02,42.12,41.99,42.02,16981.0,28.0407,28.1075,28.0207,28.0407,16981.0
2015-12-01 09:50:00,42.04,42.07,41.9,41.9,59807.0,28.0541,28.0741,27.9606,27.9606,59807.0
2015-12-01 09:55:00,41.92,42.0,41.88,41.89,36124.0,27.974,28.0274,27.9473,27.954,36124.0
2015-12-01 10:00:00,41.87,41.91,41.79,41.81,26640.0,27.9406,27.9673,27.8872,27.9006,26640.0
2015-12-01 10:05:00,41.82,41.82,41.69,41.69,47695.0,27.9073,27.9073,27.8205,27.8205,47695.0
2015-12-01 10:10:00,41.69,41.71,41.59,41.64,46595.0,27.8205,27.8339,27.7538,27.7871,46595.0
2015-12-01 10:15:00,41.64,41.64,41.49,41.59,19908.0,27.7871,27.7871,27.687,27.7538,19908.0
2015-12-01 10:20:00,41.59,41.59,41.48,41.54,22983.0,27.7538,27.7538,27.6804,27.7204,22983.0
2015-12-01 10:25:00,41.53,41.61,41.48,41.59,21913.0,27.7137,27.7671,27.6804,27.7538,21913.0
2015-12-01 10:30:00,41.59,41.6,41.47,41.48,45361.0,27.7538,27.7604,27.6737,27.6804,45361.0
2015-12-01 10:35:00,41.49,41.58,41.47,41.53,13700.0,27.687,27.7471,27.6737,27.7137,13700.0
2015-12-01 10:40:00,41.53,41.57,41.52,41.55,12291.0,27.7137,27.7404,27.7071,27.7271,12291.0
2015-12-01 10:45:00,41.55,41.57,41.47,41.48,30810.0,27.7271,27.7404,27.6737,27.6804,30810.0
2015-12-01 10:50:00,41.48,41.49,41.35,41.36,54973.0,27.6804,27.687,27.5936,27.6003,54973.0
2015-12-01 10:55:00,41.37,41.37,41.29,41.36,39565.0,27.607,27.607,27.5536,27.6003,39565.0
2015-12-01 11:00:00,41.37,41.46,41.37,41.43,17316.0,27.607,27.667,27.607,27.647,17316.0
2015-12-01 11:05:00,41.43,41.43,41.28,41.3,30539.0,27.647,27.647,27.5469,27.5603,30539.0
2015-12-01 11:10:00,41.3,41.33,41.25,41.26,23005.0,27.5603,27.5803,27.5269,27.5336,23005.0
2015-12-01 11:15:00,41.26,41.28,41.21,41.26,28147.0,27.5336,27.5469,27.5002,27.5336,28147.0
2015-12-01 11:20:00,41.25,41.27,41.19,41.21,48398.0,27.5269,27.5402,27.4868,27.5002,48398.0
2015-12-01 11:25:00,41.21,41.22,41.15,41.16,69221.0,27.5002,27.5069,27.4602,27.4668,69221.0
2015-12-01 11:30:00,41.16,41.18,41.14,41.15,34568.0,27.4668,27.4802,27.4535,27.4602,34568.0
2015-12-01 11:35:00,41.14,41.14,41.03,41.04,44782.0,27.4535,27.4535,27.3801,27.3868,44782.0
2015-12-01 11:40:00,41.04,41.05,40.95,41.01,169306.0,27.3868,27.3934,27.3267,27.3667,169306.0
2015-12-01 11:45:00,41.01,41.02,40.9,40.91,43780.0,27.3667,27.3734,27.2933,27.3,43780.0
2015-12-01 11:50:00,40.92,41.0,40.91,41.0,28413.0,27.3067,27.3601,27.3,27.3601,28413.0
2015-12-01 11:55:00,40.99,41.0,40.91,40.94,41658.0,27.3534,27.3601,27.3,27.32,41658.0
2015-12-01 12:00:00,40.95,41.07,40.94,41.06,49389.0,27.3267,27.4068,27.32,27.4001,49389.0
2015-12-01 12:05:00,41.06,41.12,41.06,41.11,44458.0,27.4001,27.4401,27.4001,27.4335,44458.0
2015-12-01 12:10:00,41.11,41.16,41.08,41.16,25866.0,27.4335,27.4668,27.4134,27.4668,25866.0
2015-12-01 12:15:00,41.15,41.2,41.13,41.17,20829.0,27.4602,27.4935,27.4468,27.4735,20829.0
2015-12-01 12:20:00,41.16,41.16,41.1,41.14,12662.0,27.4668,27.4668,27.4268,27.4535,12662.0
2015-12-01 12:25:00,41.14,41.15,41.06,41.06,7148.0,27.4535,27.4602,27.4001,27.4001,7148.0
2015-12-01 12:30:00,41.07,41.17,41.06,41.17,11701.0,27.4068,27.4735,27.4001,27.4735,11701.0
2015-12-01 12:35:00,41.17,41.26,41.16,41.25,35640.0,27.4735,27.5336,27.4668,27.5269,35640.0
2015-12-01 12:40:00,41.25,41.29,41.21,41.21,15734.0,27.5269,27.5536,27.5002,27.5002,15734.0
2015-12-01 12:45:00,41.22,41.27,41.21,41.25,17811.0,27.5069,27.5402,27.5002,27.5269,17811.0
2015-12-01 12:50:00,41.26,41.29,41.25,41.25,22634.0,27.5336,27.5536,27.5269,27.5269,22634.0
2015-12-01 12:55:00,41.25,41.29,41.19,41.19,35034.0,27.5269,27.5536,27.4868,27.4868,35034.0
2015-12-01 13:00:00,41.2,41.26,41.2,41.25,12063.0,27.4935,27.5336,27.4935,27.5269,12063.0
2015-12-01 13:05:00,41.26,41.27,41.24,41.25,15233.0,27.5336,27.5402,27.5202,27.5269,15233.0
2015-12-01 13:10:00,41.26,41.27,41.16,41.16,11028.0,27.5336,27.5402,27.4668,27.4668,11028.0
2015-12-01 13:15:00,41.15,41.16,41.11,41.12,18199.0,27.4602,27.4668,27.4335,27.4401,18199.0
2015-12-01 13:20:00,41.11,41.18,41.11,41.16,42287.0,27.4335,27.4802,27.4335,27.4668,42287.0
2015-12-01 13:25:00,41.16,41.17,41.13,41.17,11577.0,27.4668,27.4735,27.4468,27.4735,11577.0
2015-12-01 13:30:00,41.17,41.2,41.12,41.2,13130.0,27.4735,27.4935,27.4401,27.4935,13130.0
2015-12-01 13:35:00,41.19,41.26,41.19,41.24,11813.0,27.4868,27.5336,27.4868,27.5202,11813.0
2015-12-01 13:40:00,41.24,41.24,41.21,41.22,11406.0,27.5202,27.5202,27.5002,27.5069,11406.0
2015-12-01 13:45:00,41.21,41.24,41.18,41.21,16127.0,27.5002,27.5202,27.4802,27.5002,16127.0
2015-12-01 13:50:00,41.21,41.25,41.2,41.23,15098.0,27.5002,27.5269,27.4935,27.5135,15098.0
2015-12-01 13:55:00,41.24,41.27,41.22,41.23,16219.0,27.5202,27.5402,27.5069,27.5135,16219.0
2015-12-01 14:00:00,41.23,41.27,41.23,41.25,24850.0,27.5135,27.5402,27.5135,27.5269,24850.0
2015-12-01 14:05:00,41.25,41.27,41.24,41.26,14850.0,27.5269,27.5402,27.5202,27.5336,14850.0
2015-12-01 14:10:00,41.26,41.31,41.25,41.3,18474.0,27.5336,27.5669,27.5269,27.5603,18474.0
2015-12-01 14:15:00,41.31,41.37,41.3,41.36,21724.0,27.5669,27.607,27.5603,27.6003,21724.0
2015-12-01 14:20:00,41.36,41.42,41.35,41.41,19348.0,27.6003,27.6403,27.5936,27.6337,19348.0
2015-12-01 14:25:00,41.41,41.42,41.38,41.4,33413.0,27.6337,27.6403,27.6136,27.627,33413.0
2015-12-01 14:30:00,41.4,41.41,41.22,41.26,94077.0,27.627,27.6337,27.5069,27.5336,94077.0
2015-12-01 14:35:00,41.25,41.27,41.24,41.26,17029.0,27.5269,27.5402,27.5202,27.5336,17029.0
2015-12-01 14:40:00,41.25,41.26,41.18,41.2,31701.0,27.5269,27.5336,27.4802,27.4935,31701.0
2015-12-01 14:45:00,41.2,41.23,41.2,41.23,18536.0,27.4935,27.5135,27.4935,27.5135,18536.0
2015-12-01 14:50:00,41.22,41.22,41.17,41.18,31919.0,27.5069,27.5069,27.4735,27.4802,31919.0
2015-12-01 14:55:00,41.18,41.19,41.15,41.15,20947.0,27.4802,27.4868,27.4602,27.4602,20947.0
2015-12-01 15:00:00,41.16,41.18,41.14,41.18,26140.0,27.4668,27.4802,27.4535,27.4802,26140.0
2015-12-01 15:05:00,41.18,41.21,41.16,41.21,49814.0,27.4802,27.5002,27.4668,27.5002,49814.0
2015-12-01 15:10:00,41.21,41.21,41.16,41.16,71502.0,27.5002,27.5002,27.4668,27.4668,71502.0
2015-12-01 15:15:00,41.16,41.18,41.16,41.18,23761.0,27.4668,27.4802,27.4668,27.4802,23761.0
2015-12-01 15:20:00,41.17,41.19,41.16,41.16,53648.0,27.4735,27.4868,27.4668,27.4668,53648.0
2015-12-01 15:25:00,41.17,41.2,41.15,41.2,48901.0,27.4735,27.4935,27.4602,27.4935,48901.0
2015-12-01 15:30:00,41.2,41.23,41.18,41.22,51316.0,27.4935,27.5135,27.4802,27.5069,51316.0
2015-12-01 15:35:00,41.22,41.25,41.22,41.24,53729.0,27.5069,27.5269,27.5069,27.5202,53729.0
2015-12-01 15:40:00,41.24,41.26,41.2,41.24,161335.0,27.5202,27.5336,27.4935,27.5202,161335.0
2015-12-01 15:45:00,41.25,41.3,41.23,41.28,105570.0,27.5269,27.5603,27.5135,27.5469,105570.0
2015-12-01 15:50:00,41.28,41.28,41.27,41.28,84903.0,27.5469,27.5469,27.5402,27.5469,84903.0
2015-12-01 15:55:00,41.28,41.3,41.19,41.21,341082.0,27.5469,27.5603,27.4868,27.5002,341082.0
2015-12-02 09:30:00,41.05,41.14,40.92,40.98,38058.0,27.3934,27.4535,27.3067,27.3467,38058.0
2015-12-02 09:35:00,40.96,41.17,40.96,41.01,11810.0,27.3334,27.4735,27.3334,27.3667,11810.0
2015-12-02 09:40:00,41.0,41.14,41.0,41.05,12269.0,27.3601,27.4535,27.3601,27.3934,12269.0
2015-12-02 09:45:00,41.04,41.04,40.97,40.98,30793.0,27.3868,27.3868,27.34,27.3467,30793.0
2015-12-02 09:50:00,40.98,41.0,40.86,40.92,31433.0,27.3467,27.3601,27.2666,27.3067,31433.0
2015-12-02 09:55:00,40.94,40.96,40.88,40.9,44551.0,27.32,27.3334,27.28,27.2933,44551.0
2015-12-02 10:00:00,40.9,40.92,40.84,40.88,55075.0,27.2933,27.3067,27.2533,27.28,55075.0
2015-12-02 10:05:00,40.89,40.92,40.86,40.87,83314.0,27.2867,27.3067,27.2666,27.2733,83314.0
2015-12-02 10:10:00,40.87,40.88,40.73,40.75,106456.0,27.2733,27.28,27.1799,27.1932,106456.0
2015-12-02 10:15:00,40.74,40.76,40.65,40.65,69379.0,27.1866,27.1999,27.1265,27.1265,69379.0
2015-12-02 10:20:00,40.65,40.83,40.47,40.62,301455.0,27.1265,27.2466,27.0064,27.1065,301455.0
2015-12-02 10:25:00,40.62,40.79,40.62,40.74,30639.0,27.1065,27.2199,27.1065,27.1866,30639.0
2015-12-02 10:30:00,40.74,40.79,40.71,40.76,22613.0,27.1866,27.2199,27.1665,27.1999,22613.0
2015-12-02 10:35:00,40.76,40.84,40.73,40.74,26123.0,27.1999,27.2533,27.1799,27.1866,26123.0
2015-12-02 10:40:00,40.73,40.77,40.73,40.77,40013.0,27.1799,27.2066,27.1799,27.2066,40013.0
2015-12-02 10:45:00,40.77,40.77,40.69,40.69,30262.0,27.2066,27.2066,27.1532,27.1532,30262.0
2015-12-02 10:50:00,40.7,40.78,40.69,40.69,21925.0,27.1599,27.2132,27.1532,27.1532,21925.0
2015-12-02 10:55:00,40.7,40.7,40.62,40.66,89268.0,27.1599,27.1599,27.1065,27.1332,89268.0
2015-12-02 11:00:00,40.66,40.71,40.62,40.66,32979.0,27.1332,27.1665,27.1065,27.1332,32979.0
2015-12-02 11:05:00,40.66,40.69,40.63,40.69,13009.0,27.1332,27.1532,27.1131,27.1532,13009.0
2015-12-02 11:10:00,40.7,40.76,40.7,40.74,14268.0,27.1599,27.1999,27.1599,27.1866,14268.0
2015-12-02 11:15:00,40.75,40.8,40.72,40.79,17388.0,27.1932,27.2266,27.1732,27.2199,17388.0
2015-12-02 11:20:00,40.8,40.8,40.69,40.7,30393.0,27.2266,27.2266,27.1532,27.1599,30393.0
2015-12-02 11:25:00,40.68,40.71,40.61,40.62,22696.0,27.1465,27.1665,27.0998,27.1065,22696.0
2015-12-02 11:30:00,40.62,40.7,40.58,40.62,50732.0,27.1065,27.1599,27.0798,27.1065,50732.0
2015-12-02 11:35:00,40.64,40.7,40.64,40.69,28100.0,27.1198,27.1599,27.1198,27.1532,28100.0
2015-12-02 11:40:00,40.69,40.69,40.6,40.62,132551.0,27.1532,27.1532,27.0931,27.1065,132551.0
2015-12-02 11:45:00,40.62,40.63,40.61,40.63,117860.0,27.1065,27.1131,27.0998,27.1131,117860.0
2015-12-02 11:50:00,40.64,40.64,40.54,40.58,27608.0,27.1198,27.1198,27.0531,27.0798,27608.0
2015-12-02 11:55:00,40.56,40.62,40.54,40.6,25355.0,27.0664,27.1065,27.0531,27.0931,25355.0
2015-12-02 12:00:00,40.59,40.66,40.59,40.61,19377.0,27.0865,27.1332,27.0865,27.0998,19377.0
2015-12-02 12:05:00,40.61,40.65,40.58,40.59,20300.0,27.0998,27.1265,27.0798,27.0865,20300.0
2015-12-02 12:10:00,40.59,40.6,40.55,40.58,9762.0,27.0865,27.0931,27.0598,27.0798,9762.0
2015-12-02 12:15:00,40.58,40.58,40.55,40.55,6566.0,27.0798,27.0798,27.0598,27.0598,6566.0
2015-12-02 12:20:00,40.54,40.55,40.49,40.51,36899.0,27.0531,27.0598,27.0197,27.0331,36899.0
2015-12-02 12:25:00,40.51,40.58,40.48,40.57,19087.0,27.0331,27.0798,27.0131,27.0731,19087.0
2015-12-02 12:30:00,40.56,40.58,40.5,40.53,69778.0,27.0664,27.0798,27.0264,27.0464,69778.0
2015-12-02 12:35:00,40.54,40.57,40.47,40.51,31040.0,27.0531,27.0731,27.0064,27.0331,31040.0
2015-12-02 12:40:00,40.52,40.54,40.51,40.53,9604.0,27.0397,27.0531,27.0331,27.0464,9604.0
2015-12-02 12:45:00,40.53,40.56,40.49,40.5,22533.0,27.0464,27.0664,27.0197,27.0264,22533.0
2015-12-02 12:50:00,40.49,40.5,40.42,40.43,22394.0,27.0197,27.0264,26.973,26.9797,22394.0
2015-12-02 12:55:00,40.42,40.45,40.34,40.35,28778.0,26.973,26.993,26.9196,26.9263,28778.0
2015-12-02 13:00:00,40.35,40.36,40.32,40.32,23741.0,26.9263,26.933,26.9063,26.9063,23741.0
2015-12-02 13:05:00,40.32,40.35,40.26,40.32,56707.0,26.9063,26.9263,26.8662,26.9063,56707.0
2015-12-02 13:10:00,40.32,40.37,40.32,40.36,22336.0,26.9063,26.9396,26.9063,26.933,22336.0
2015-12-02 13:15:00,40.36,40.36,40.33,40.33,15449.0,26.933,26.933,26.913,26.913,15449.0
2015-12-02 13:20:00,40.33,40.39,40.3,40.31,150017.0,26.913,26.953,26.8929,26.8996,150017.0
2015-12-02 13:25:00,40.3,40.31,40.19,40.22,74207.0,26.8929,26.8996,26.8195,26.8395,74207.0
2015-12-02 13:30:00,40.22,40.26,40.19,40.23,159367.0,26.8395,26.8662,26.8195,26.8462,159367.0
2015-12-02 13:35:00,40.24,40.24,40.12,40.16,96170.0,26.8529,26.8529,26.7728,26.7995,96170.0
2015-12-02 13:40:00,40.15,40.16,39.91,40.14,436639.0,26.7928,26.7995,26.6327,26.7862,436639.0
2015-12-02 13:45:00,40.15,40.32,40.13,40.3,155138.0,26.7928,26.9063,26.7795,26.8929,155138.0
2015-12-02 13:50:00,40.3,40.32,40.24,40.25,80405.0,26.8929,26.9063,26.8529,26.8596,80405.0
2015-12-02 13:55:00,40.25,40.35,40.21,40.34,78640.0,26.8596,26.9263,26.8329,26.9196,78640.0
2015-12-02 14:00:00,40.32,40.34,40.23,40.27,48112.0,26.9063,26.9196,26.8462,26.8729,48112.0
2015-12-02 14:05:00,40.27,40.27,40.15,40.23,46631.0,26.8729,26.8729,26.7928,26.8462,46631.0
2015-12-02 14:10:00,40.23,40.27,40.21,40.21,30636.0,26.8462,26.8729,26.8329,26.8329,30636.0
2015-12-02 14:15:00,40.2,40.21,40.08,40.1,31209.0,26.8262,26.8329,26.7461,26.7595,31209.0
2015-12-02 14:20:00,40.11,40.21,40.11,40.16,81699.0,26.7661,26.8329,26.7661,26.7995,81699.0
2015-12-02 14:25:00,40.18,40.26,40.13,40.23,30208.0,26.8129,26.8662,26.7795,26.8462,30208.0
2015-12-02 14:30:00,40.23,40.25,40.18,40.24,30052.0,26.8462,26.8596,26.8129,26.8529,30052.0
2015-12-02 14:35:00,40.23,40.24,40.2,40.21,32096.0,26.8462,26.8529,26.8262,26.8329,32096.0
2015-12-02 14:40:00,40.21,40.23,40.18,40.22,50787.0,26.8329,26.8462,26.8129,26.8395,50787.0
2015-12-02 14:45:00,40.22,40.23,40.04,40.08,97969.0,26.8395,26.8462,26.7194,26.7461,97969.0
2015-12-02 14:50:00,40.09,40.14,40.08,40.1,16581.0,26.7528,26.7862,26.7461,26.7595,16581.0
2015-12-02 14:55:00,40.1,40.15,40.06,40.12,50857.0,26.7595,26.7928,26.7328,26.7728,50857.0
2015-12-02 15:00:00,40.12,40.13,40.1,40.12,47215.0,26.7728,26.7795,26.7595,26.7728,47215.0
2015-12-02 15:05:00,40.12,40.15,40.11,40.15,30395.0,26.7728,26.7928,26.7661,26.7928,30395.0
2015-12-02 15:10:00,40.15,40.23,40.15,40.17,34324.0,26.7928,26.8462,26.7928,26.8062,34324.0
2015-12-02 15:15:00,40.17,40.2,40.13,40.2,44446.0,26.8062,26.8262,26.7795,26.8262,44446.0
2015-12-02 15:20:00,40.21,40.21,40.16,40.19,43158.0,26.8329,26.8329,26.7995,26.8195,43158.0
2015-12-02 15:25:00,40.19,40.23,40.14,40.14,56379.0,26.8195,26.8462,26.7862,26.7862,56379.0
2015-12-02 15:30:00,40.14,40.15,40.09,40.12,66054.0,26.7862,26.7928,26.7528,26.7728,66054.0
2015-12-02 15:35:00,40.13,40.13,40.05,40.05,72273.0,26.7795,26.7795,26.7261,26.7261,72273.0
2015-12-02 15:40:00,40.04,40.1,40.01,40.02,98375.0,26.7194,26.7595,26.6994,26.7061,98375.0
2015-12-02 15:45:00,40.01,40.03,39.99,40.02,122003.0,26.6994,26.7128,26.6861,26.7061,122003.0
2015-12-02 15:50:00,40.02,40.09,40.0,40.09,144455.0,26.7061,26.7528,26.6927,26.7528,144455.0
2015-12-02 15:55:00,40.09,40.09,40.02,40.07,251326.0,26.7528,26.7528,26.7061,26.7395,251326.0
2015-12-03 09:30:00,40.05,40.45,40.01,40.13,57987.0,26.7261,26.993,26.6994,26.7795,57987.0
2015-12-03 09:35:00,40.13,40.16,39.96,40.0,17939.0,26.7795,26.7995,26.666,26.6927,17939.0
2015-12-03 09:40:00,40.01,40.08,39.92,40.0,12369.0,26.6994,26.7461,26.6394,26.6927,12369.0
2015-12-03 09:45:00,39.99,40.02,39.89,39.9,16871.0,26.6861,26.7061,26.6193,26.626,16871.0
2015-12-03 09:50:00,39.9,39.97,39.85,39.9,45174.0,26.626,26.6727,26.5926,26.626,45174.0
2015-12-03 09:55:00,39.88,39.9,39.82,39.85,50601.0,26.6127,26.626,26.5726,26.5926,50601.0
2015-12-03 10:00:00,39.85,39.85,39.71,39.74,30563.0,26.5926,26.5926,26.4992,26.5192,30563.0
2015-12-03 10:05:00,39.74,39.75,39.65,39.65,25979.0,26.5192,26.5259,26.4592,26.4592,25979.0
2015-12-03 10:10:00,39.65,39.83,39.65,39.83,10649.0,26.4592,26.5793,26.4592,26.5793,10649.0
2015-12-03 10:15:00,39.83,39.85,39.72,39.72,24488.0,26.5793,26.5926,26.5059,26.5059,24488.0
2015-12-03 10:20:00,39.71,39.74,39.65,39.74,29105.0,26.4992,26.5192,26.4592,26.5192,29105.0
2015-12-03 10:25:00,39.75,39.76,39.64,39.65,33610.0,26.5259,26.5326,26.4525,26.4592,33610.0
2015-12-03 10:30:00,39.65,39.71,39.61,39.7,39699.0,26.4592,26.4992,26.4325,26.4925,39699.0
2015-12-03 10:35:00,39.7,39.71,39.66,39.66,37162.0,26.4925,26.4992,26.4659,26.4659,37162.0
2015-12-03 10:40:00,39.66,39.8,39.65,39.79,22403.0,26.4659,26.5593,26.4592,26.5526,22403.0
2015-12-03 10:45:00,39.79,39.93,39.78,39.93,45236.0,26.5526,26.646,26.5459,26.646,45236.0
2015-12-03 10:50:00,39.93,40.0,39.92,39.96,35880.0,26.646,26.6927,26.6394,26.666,35880.0
2015-12-03 10:55:00,39.97,40.01,39.93,39.95,180365.0,26.6727,26.6994,26.646,26.6594,180365.0
2015-12-03 11:00:00,39.95,40.0,39.9,39.97,82093.0,26.6594,26.6927,26.626,26.6727,82093.0
2015-12-03 11:05:00,39.98,40.1,39.95,40.07,30582.0,26.6794,26.7595,26.6594,26.7395,30582.0
2015-12-03 11:10:00,40.07,40.09,40.03,40.09,18707.0,26.7395,26.7528,26.7128,26.7528,18707.0
2015-12-03 11:15:00,40.09,40.11,40.02,40.03,34550.0,26.7528,26.7661,26.7061,26.7128,34550.0
2015-12-03 11:20:00,40.04,40.1,39.99,40.0,46489.0,26.7194,26.7595,26.6861,26.6927,46489.0
2015-12-03 11:25:00,39.99,40.0,39.93,39.97,61800.0,26.6861,26.6927,26.646,26.6727,61800.0
2015-12-03 11:30:00,39.95,39.97,39.8,39.81,76953.0,26.6594,26.6727,26.5593,26.5659,76953.0
2015-12-03 11:35:00,39.81,39.91,39.81,39.9,20231.0,26.5659,26.6327,26.5659,26.626,20231.0
2015-12-03 11:40:00,39.88,39.9,39.82,39.82,21046.0,26.6127,26.626,26.5726,26.5726,21046.0
2015-12-03 11:45:00,39.83,39.85,39.73,39.75,53914.0,26.5793,26.5926,26.5126,26.5259,53914.0
2015-12-03 11:50:00,39.75,39.8,39.74,39.79,24498.0,26.5259,26.5593,26.5192,26.5526,24498.0
2015-12-03 11:55:00,39.78,39.85,39.77,39.85,18649.0,26.5459,26.5926,26.5393,26.5926,18649.0
2015-12-03 12:00:00,39.84,39.85,39.79,39.79,22190.0,26.586,26.5926,26.5526,26.5526,22190.0
2015-12-03 12:05:00,39.79,39.81,39.74,39.74,30560.0,26.5526,26.5659,26.5192,26.5192,30560.0
2015-12-03 12:10:00,39.73,39.74,39.63,39.63,50494.0,26.5126,26.5192,26.4458,26.4458,50494.0
2015-12-03 12:15:00,39.63,39.64,39.54,39.6,75001.0,26.4458,26.4525,26.3858,26.4258,75001.0
2015-12-03 12:20:00,39.6,39.65,39.54,39.54,20462.0,26.4258,26.4592,26.3858,26.3858,20462.0
2015-12-03 12:25:00,39.55,39.55,39.4,39.45,70435.0,26.3924,26.3924,26.2923,26.3257,70435.0
2015-12-03 12:30:00,39.44,39.46,39.39,39.41,37639.0,26.319,26.3324,26.2857,26.299,37639.0
2015-12-03 12:35:00,39.42,39.51,39.41,39.49,40176.0,26.3057,26.3658,26.299,26.3524,40176.0
2015-12-03 12:40:00,39.49,39.59,39.48,39.59,20481.0,26.3524,26.4191,26.3457,26.4191,20481.0
2015-12-03 12:45:00,39.59,39.66,39.58,39.65,84362.0,26.4191,26.4659,26.4125,26.4592,84362.0
2015-12-03 12:50:00,39.64,39.79,39.64,39.79,27504.0,26.4525,26.5526,26.4525,26.5526,27504.0
2015-12-03 12:55:00,39.79,39.79,39.72,39.72,37493.0,26.5526,26.5526,26.5059,26.5059,37493.0
2015-12-03 13:00:00,39.72,39.78,39.71,39.76,32115.0,26.5059,26.5459,26.4992,26.5326,32115.0
2015-12-03 13:05:00,39.76,39.8,39.74,39.8,84026.0,26.5326,26.5593,26.5192,26.5593,84026.0
2015-12-03 13:10:00,39.8,39.89,39.8,39.86,28750.0,26.5593,26.6193,26.5593,26.5993,28750.0
2015-12-03 13:15:00,39.86,39.91,39.85,39.9,17000.0,26.5993,26.6327,26.5926,26.626,17000.0
2015-12-03 13:20:00,39.9,39.92,39.87,39.92,21486.0,26.626,26.6394,26.606,26.6394,21486.0
2015-12-03 13:25:00,39.92,39.97,39.91,39.93,18668.0,26.6394,26.6727,26.6327,26.646,18668.0
2015-12-03 13:30:00,39.92,39.94,39.89,39.94,17934.0,26.6394,26.6527,26.6193,26.6527,17934.0
2015-12-03 13:35:00,39.94,39.95,39.91,39.95,18801.0,26.6527,26.6594,26.6327,26.6594,18801.0
2015-12-03 13:40:00,39.94,39.95,39.89,39.9,24222.0,26.6527,26.6594,26.6193,26.626,24222.0
2015-12-03 13:45:00,39.91,39.91,39.77,39.79,30880.0,26.6327,26.6327,26.5393,26.5526,30880.0
2015-12-03 13:50:00,39.78,39.81,39.78,39.8,26038.0,26.5459,26.5659,26.5459,26.5593,26038.0
2015-12-03 13:55:00,39.8,39.8,39.69,39.7,40316.0,26.5593,26.5593,26.4859,26.4925,40316.0
2015-12-03 14:00:00,39.69,39.72,39.65,39.65,44138.0,26.4859,26.5059,26.4592,26.4592,44138.0
2015-12-03 14:05:00,39.65,39.66,39.61,39.63,38991.0,26.4592,26.4659,26.4325,26.4458,38991.0
2015-12-03 14:10:00,39.62,39.67,39.62,39.66,21539.0,26.4392,26.4725,26.4392,26.4659,21539.0
2015-12-03 14:15:00,39.66,39.66,39.57,39.58,40701.0,26.4659,26.4659,26.4058,26.4125,40701.0
2015-12-03 14:20:00,39.58,39.59,39.54,39.55,40235.0,26.4125,26.4191,26.3858,26.3924,40235.0
2015-12-03 14:25:00,39.55,39.55,39.44,39.45,72986.0,26.3924,26.3924,26.319,26.3257,72986.0
2015-12-03 14:30:00,39.44,39.45,39.38,39.43,73486.0,26.319,26.3257,26.279,26.3124,73486.0
2015-12-03 14:35:00,39.43,39.5,39.43,39.48,34369.0,26.3124,26.3591,26.3124,26.3457,34369.0
2015-12-03 14:40:00,39.48,39.49,39.41,39.47,55926.0,26.3457,26.3524,26.299,26.3391,55926.0
2015-12-03 14:45:00,39.46,39.5,39.44,39.48,25372.0,26.3324,26.3591,26.319,26.3457,25372.0
2015-12-03 14:50:00,39.48,39.51,39.45,39.46,46220.0,26.3457,26.3658,26.3257,26.3324,46220.0
2015-12-03 14:55:00,39.46,39.53,39.44,39.52,67186.0,26.3324,26.3791,26.319,26.3724,67186.0
2015-12-03 15:00:00,39.52,39.59,39.5,39.56,79780.0,26.3724,26.4191,26.3591,26.3991,79780.0
2015-12-03 15:05:00,39.55,39.58,39.53,39.53,42284.0,26.3924,26.4125,26.3791,26.3791,42284.0
2015-12-03 15:10:00,39.52,39.58,39.52,39.55,28536.0,26.3724,26.4125,26.3724,26.3924,28536.0
2015-12-03 15:15:00,39.56,39.57,39.53,39.54,33076.0,26.3991,26.4058,26.3791,26.3858,33076.0
2015-12-03 15:20:00,39.53,39.63,39.51,39.63,31068.0,26.3791,26.4458,26.3658,26.4458,31068.0
2015-12-03 15:25:00,39.64,39.64,39.5,39.54,47739.0,26.4525,26.4525,26.3591,26.3858,47739.0
2015-12-03 15:30:00,39.53,39.54,39.46,39.53,52793.0,26.3791,26.3858,26.3324,26.3791,52793.0
2015-12-03 15:35:00,39.54,39.68,39.52,39.67,41831.0,26.3858,26.4792,26.3724,26.4725,41831.0
2015-12-03 15:40:00,39.66,39.67,39.58,39.61,61233.0,26.4659,26.4725,26.4125,26.4325,61233.0
2015-12-03 15:45:00,39.61,39.62,39.48,39.49,134667.0,26.4325,26.4392,26.3457,26.3524,134667.0
2015-12-03 15:50:00,39.49,39.53,39.48,39.52,234601.0,26.3524,26.3791,26.3457,26.3724,234601.0
2015-12-03 15:55:00,39.51,39.61,39.5,39.6,230651.0,26.3658,26.4325,26.3591,26.4258,230651.0
2015-12-04 09:30:00,39.65,39.79,39.55,39.61,56463.0,26.4592,26.5526,26.3924,26.4325,56463.0
2015-12-04 09:35:00,39.61,39.61,39.33,39.47,41071.0,26.4325,26.4325,26.2456,26.3391,41071.0
2015-12-04 09:40:00,39.47,39.61,39.42,39.57,23586.0,26.3391,26.4325,26.3057,26.4058,23586.0
2015-12-04 09:45:00,39.59,39.77,39.56,39.76,16486.0,26.4191,26.5393,26.3991,26.5326,16486.0
2015-12-04 09:50:00,39.77,39.87,39.76,39.83,34933.0,26.5393,26.606,26.5326,26.5793,34933.0
2015-12-04 09:55:00,39.84,39.85,39.75,39.75,29428.0,26.586,26.5926,26.5259,26.5259,29428.0
2015-12-04 10:00:00,39.76,39.93,39.76,39.91,24543.0,26.5326,26.646,26.5326,26.6327,24543.0
2015-12-04 10:05:00,39.91,39.91,39.82,39.85,35553.0,26.6327,26.6327,26.5726,26.5926,35553.0
2015-12-04 10:10:00,39.85,40.03,39.85,40.0,36076.0,26.5926,26.7128,26.5926,26.6927,36076.0
2015-12-04 10:15:00,39.99,40.04,39.95,40.01,29658.0,26.6861,26.7194,26.6594,26.6994,29658.0
2015-12-04 10:20:00,40.01,40.04,39.95,39.98,33727.0,26.6994,26.7194,26.6594,26.6794,33727.0
2015-12-04 10:25:00,40.0,40.08,40.0,40.04,32929.0,26.6927,26.7461,26.6927,26.7194,32929.0
2015-12-04 10:30:00,40.05,40.05,39.98,40.04,19262.0,26.7261,26.7261,26.6794,26.7194,19262.0
2015-12-04 10:35:00,40.06,40.17,40.06,40.16,17289.0,26.7328,26.8062,26.7328,26.7995,17289.0
2015-12-04 10:40:00,40.18,40.19,40.07,40.07,36204.0,26.8129,26.8195,26.7395,26.7395,36204.0
2015-12-04 10:45:00,40.07,40.08,39.98,40.0,29480.0,26.7395,26.7461,26.6794,26.6927,29480.0
2015-12-04 10:50:00,40.0,40.0,39.95,39.99,16573.0,26.6927,26.6927,26.6594,26.6861,16573.0
2015-12-04 10:55:00,39.98,40.01,39.93,40.01,42880.0,26.6794,26.6994,26.646,26.6994,42880.0
2015-12-04 11:00:00,40.0,40.11,40.0,40.06,57848.0,26.6927,26.7661,26.6927,26.7328,57848.0
2015-12-04 11:05:00,40.06,40.12,40.04,40.06,23788.0,26.7328,26.7728,26.7194,26.7328,23788.0
2015-12-04 11:10:00,40.07,40.09,39.99,40.02,21498.0,26.7395,26.7528,26.6861,26.7061,21498.0
2015-12-04 11:15:00,40.03,40.03,39.97,40.0,20413.0,26.7128,26.7128,26.6727,26.6927,20413.0
2015-12-04 11:20:00,40.0,40.02,39.95,40.0,11577.0,26.6927,26.7061,26.6594,26.6927,11577.0
2015-12-04 11:25:00,39.99,40.0,39.89,39.9,15348.0,26.6861,26.6927,26.6193,26.626,15348.0
2015-12-04 11:30:00,39.9,39.96,39.89,39.96,9416.0,26.626,26.666,26.6193,26.666,9416.0
2015-12-04 11:35:00,39.96,39.98,39.94,39.96,13208.0,26.666,26.6794,26.6527,26.666,13208.0
2015-12-04 11:40:00,39.96,39.96,39.88,39.91,7390.0,26.666,26.666,26.6127,26.6327,7390.0
2015-12-04 11:45:00,39.9,39.92,39.87,39.87,8008.0,26.626,26.6394,26.606,26.606,8008.0
2015-12-04 11:50:00,39.88,39.93,39.84,39.84,12969.0,26.6127,26.646,26.586,26.586,12969.0
2015-12-04 11:55:00,39.84,39.91,39.83,39.89,14234.0,26.586,26.6327,26.5793,26.6193,14234.0
2015-12-04 12:00:00,39.89,39.89,39.82,39.82,8739.0,26.6193,26.6193,26.5726,26.5726,8739.0
2015-12-04 12:05:00,39.82,39.88,39.82,39.85,10351.0,26.5726,26.6127,26.5726,26.5926,10351.0
2015-12-04 12:10:00,39.85,39.92,39.85,39.92,11045.0,26.5926,26.6394,26.5926,26.6394,11045.0
2015-12-04 12:15:00,39.93,39.93,39.87,39.87,26612.0,26.646,26.646,26.606,26.606,26612.0
2015-12-04 12:20:00,39.88,39.92,39.86,39.9,16982.0,26.6127,26.6394,26.5993,26.626,16982.0
2015-12-04 12:25:00,39.9,39.94,39.83,39.84,21850.0,26.626,26.6527,26.5793,26.586,21850.0
2015-12-04 12:30:00,39.83,39.95,39.82,39.91,23575.0,26.5793,26.6594,26.5726,26.6327,23575.0
2015-12-04 12:35:00,39.92,39.98,39.91,39.97,21276.0,26.6394,26.6794,26.6327,26.6727,21276.0
2015-12-04 12:40:00,39.98,39.99,39.95,39.96,38757.0,26.6794,26.6861,26.6594,26.666,38757.0
2015-12-04 12:45:00,39.95,39.99,39.94,39.98,13371.0,26.6594,26.6861,26.6527,26.6794,13371.0
2015-12-04 12:50:00,39.99,40.0,39.91,39.91,49707.0,26.6861,26.6927,26.6327,26.6327,49707.0
2015-12-04 12:55:00,39.9,39.99,39.89,39.96,16187.0,26.626,26.6861,26.6193,26.666,16187.0
2015-12-04 13:00:00,39.97,40.05,39.96,40.05,24566.0,26.6727,26.7261,26.666,26.7261,24566.0
2015-12-04 13:05:00,40.05,40.07,40.0,40.04,26779.0,26.7261,26.7395,26.6927,26.7194,26779.0
2015-12-04 13:10:00,40.05,40.09,40.02,40.08,17392.0,26.7261,26.7528,26.7061,26.7461,17392.0
2015-12-04 13:15:00,40.09,40.11,40.02,40.02,102224.0,26.7528,26.7661,26.7061,26.7061,102224.0
2015-12-04 13:20:00,40.02,40.06,39.98,39.98,16377.0,26.7061,26.7328,26.6794,26.6794,16377.0
2015-12-04 13:25:00,39.99,40.04,39.99,40.03,22067.0,26.6861,26.7194,26.6861,26.7128,22067.0
2015-12-04 13:30:00,40.04,40.04,39.98,39.98,16974.0,26.7194,26.7194,26.6794,26.6794,16974.0
2015-12-04 13:35:00,39.98,40.01,39.98,40.0,15747.0,26.6794,26.6994,26.6794,26.6927,15747.0
2015-12-04 13:40:00,39.99,40.02,39.98,39.99,34399.0,26.6861,26.7061,26.6794,26.6861,34399.0
2015-12-04 13:45:00,40.0,40.02,39.97,40.01,26587.0,26.6927,26.7061,26.6727,26.6994,26587.0
2015-12-04 13:50:00,40.01,40.1,40.0,40.1,16270.0,26.6994,26.7595,26.6927,26.7595,16270.0
2015-12-04 13:55:00,40.11,40.15,40.09,40.09,21305.0,26.7661,26.7928,26.7528,26.7528,21305.0
2015-12-04 14:00:00,40.09,40.1,40.04,40.09,22917.0,26.7528,26.7595,26.7194,26.7528,22917.0
2015-12-04 14:05:00,40.09,40.13,40.08,40.09,15475.0,26.7528,26.7795,26.7461,26.7528,15475.0
2015-12-04 14:10:00,40.08,40.14,40.08,40.09,24717.0,26.7461,26.7862,26.7461,26.7528,24717.0
2015-12-04 14:15:00,40.08,40.12,40.0,40.01,22150.0,26.7461,26.7728,26.6927,26.6994,22150.0
2015-12-04 14:20:00,40.01,40.08,40.0,40.01,38837.0,26.6994,26.7461,26.6927,26.6994,38837.0
2015-12-04 14:25:00,40.0,40.1,40.0,40.1,38274.0,26.6927,26.7595,26.6927,26.7595,38274.0
2015-12-04 14:30:00,40.1,40.12,40.04,40.05,114975.0,26.7595,26.7728,26.7194,26.7261,114975.0
2015-12-04 14:35:00,40.05,40.17,40.04,40.13,77216.0,26.7261,26.8062,26.7194,26.7795,77216.0
2015-12-04 14:40:00,40.13,40.2,40.11,40.17,41104.0,26.7795,26.8262,26.7661,26.8062,41104.0
2015-12-04 14:45:00,40.17,40.2,40.14,40.16,27246.0,26.8062,26.8262,26.7862,26.7995,27246.0
2015-12-04 14:50:00,40.15,40.2,40.15,40.2,21158.0,26.7928,26.8262,26.7928,26.8262,21158.0
2015-12-04 14:55:00,40.19,40.25,40.19,40.22,23932.0,26.8195,26.8596,26.8195,26.8395,23932.0
2015-12-04 15:00:00,40.22,40.23,40.19,40.22,17775.0,26.8395,26.8462,26.8195,26.8395,17775.0
2015-12-04 15:05:00,40.23,40.28,40.22,40.27,30869.0,26.8462,26.8796,26.8395,26.8729,30869.0
2015-12-04 15:10:00,40.27,40.33,40.27,40.32,93696.0,26.8729,26.913,26.8729,26.9063,93696.0
2015-12-04 15:15:00,40.32,40.33,40.28,40.3,29169.0,26.9063,26.913,26.8796,26.8929,29169.0
2015-12-04 15:20:00,40.3,40.31,40.24,40.25,32514.0,26.8929,26.8996,26.8529,26.8596,32514.0
2015-12-04 15:25:00,40.25,40.27,40.21,40.24,48469.0,26.8596,26.8729,26.8329,26.8529,48469.0
2015-12-04 15:30:00,40.24,40.26,40.14,40.16,51266.0,26.8529,26.8662,26.7862,26.7995,51266.0
2015-12-04 15:35:00,40.15,40.16,40.12,40.15,37421.0,26.7928,26.7995,26.7728,26.7928,37421.0
2015-12-04 15:40:00,40.14,40.25,40.13,40.25,65049.0,26.7862,26.8596,26.7795,26.8596,65049.0
2015-12-04 15:45:00,40.25,40.26,40.23,40.23,55750.0,26.8596,26.8662,26.8462,26.8462,55750.0
2015-12-04 15:50:00,40.24,40.26,40.18,40.19,113003.0,26.8529,26.8662,26.8129,26.8195,113003.0
2015-12-04 15:55:00,40.2,40.24,40.2,40.22,151882.0,26.8262,26.8529,26.8262,26.8395,151882.0
2015-12-07 09:30:00,39.95,40.06,39.84,39.89,39691.0,26.6594,26.7328,26.586,26.6193,39691.0
2015-12-07 09:35:00,39.84,39.94,39.74,39.84,33050.0,26.586,26.6527,26.5192,26.586,33050.0
2015-12-07 09:40:00,39.86,39.89,39.71,39.72,22814.0,26.5993,26.6193,26.4992,26.5059,22814.0
2015-12-07 09:45:00,39.71,39.8,39.65,39.7,19052.0,26.4992,26.5593,26.4592,26.4925,19052.0
2015-12-07 09:50:00,39.71,39.76,39.67,39.69,15902.0,26.4992,26.5326,26.4725,26.4859,15902.0
2015-12-07 09:55:00,39.7,39.79,39.69,39.76,25351.0,26.4925,26.5526,26.4859,26.5326,25351.0
2015-12-07 10:00:00,39.74,39.74,39.58,39.61,27617.0,26.5192,26.5192,26.4125,26.4325,27617.0
2015-12-07 10:05:00,39.63,39.67,39.6,39.64,18955.0,26.4458,26.4725,26.4258,26.4525,18955.0
2015-12-07 10:10:00,39.64,39.7,39.62,39.68,17514.0,26.4525,26.4925,26.4392,26.4792,17514.0
2015-12-07 10:15:00,39.68,39.7,39.65,39.68,8039.0,26.4792,26.4925,26.4592,26.4792,8039.0
2015-12-07 10:20:00,39.66,39.69,39.62,39.67,18114.0,26.4659,26.4859,26.4392,26.4725,18114.0
2015-12-07 10:25:00,39.68,39.69,39.61,39.68,18141.0,26.4792,26.4859,26.4325,26.4792,18141.0
2015-12-07 10:30:00,39.68,39.68,39.59,39.63,34648.0,26.4792,26.4792,26.4191,26.4458,34648.0
2015-12-07 10:35:00,39.63,39.69,39.62,39.69,17385.0,26.4458,26.4859,26.4392,26.4859,17385.0
2015-12-07 10:40:00,39.67,39.67,39.57,39.57,51397.0,26.4725,26.4725,26.4058,26.4058,51397.0
2015-12-07 10:45:00,39.57,39.58,39.52,39.54,15033.0,26.4058,26.4125,26.3724,26.3858,15033.0
2015-12-07 10:50:00,39.57,39.6,39.53,39.57,13387.0,26.4058,26.4258,26.3791,26.4058,13387.0
2015-12-07 10:55:00,39.57,39.59,39.52,39.58,8429.0,26.4058,26.4191,26.3724,26.4125,8429.0
2015-12-07 11:00:00,39.57,39.6,39.55,39.57,19861.0,26.4058,26.4258,26.3924,26.4058,19861.0
2015-12-07 11:05:00,39.57,39.69,39.56,39.68,14293.0,26.4058,26.4859,26.3991,26.4792,14293.0
2015-12-07 11:10:00,39.67,39.68,39.61,39.64,8018.0,26.4725,26.4792,26.4325,26.4525,8018.0
2015-12-07 11:15:00,39.64,39.66,39.59,39.64,12272.0,26.4525,26.4659,26.4191,26.4525,12272.0
2015-12-07 11:20:00,39.66,39.69,39.55,39.59,32369.0,26.4659,26.4859,26.3924,26.4191,32369.0
2015-12-07 11:25:00,39.59,39.6,39.52,39.53,10072.0,26.4191,26.4258,26.3724,26.3791,10072.0
2015-12-07 11:30:00,39.54,39.65,39.53,39.65,8041.0,26.3858,26.4592,26.3791,26.4592,8041.0
2015-12-07 11:35:00,39.66,39.7,39.65,39.7,9586.0,26.4659,26.4925,26.4592,26.4925,9586.0
2015-12-07 11:40:00,39.7,39.74,39.7,39.71,12311.0,26.4925,26.5192,26.4925,26.4992,12311.0
2015-12-07 11:45:00,39.7,39.7,39.65,39.7,29455.0,26.4925,26.4925,26.4592,26.4925,29455.0
2015-12-07 11:50:00,39.71,39.76,39.69,39.74,12613.0,26.4992,26.5326,26.4859,26.5192,12613.0
2015-12-07 11:55:00,39.74,39.82,39.72,39.8,13433.0,26.5192,26.5726,26.5059,26.5593,13433.0
2015-12-07 12:00:00,39.8,39.8,39.74,39.78,11238.0,26.5593,26.5593,26.5192,26.5459,11238.0
2015-12-07 12:05:00,39.78,39.8,39.73,39.73,9478.0,26.5459,26.5593,26.5126,26.5126,9478.0
2015-12-07 12:10:00,39.73,39.75,39.69,39.75,44750.0,26.5126,26.5259,26.4859,26.5259,44750.0
2015-12-07 12:15:00,39.74,39.74,39.7,39.72,10476.0,26.5192,26.5192,26.4925,26.5059,10476.0
2015-12-07 12:20:00,39.72,39.74,39.66,39.69,25006.0,26.5059,26.5192,26.4659,26.4859,25006.0
2015-12-07 12:25:00,39.67,39.69,39.64,39.67,5277.0,26.4725,26.4859,26.4525,26.4725,5277.0
2015-12-07 12:30:00,39.67,39.68,39.62,39.64,15791.0,26.4725,26.4792,26.4392,26.4525,15791.0
2015-12-07 12:35:00,39.64,39.67,39.61,39.66,9796.0,26.4525,26.4725,26.4325,26.4659,9796.0
2015-12-07 12:40:00,39.66,39.67,39.64,39.64,6214.0,26.4659,26.4725,26.4525,26.4525,6214.0
2015-12-07 12:45:00,39.64,39.65,39.6,39.6,18554.0,26.4525,26.4592,26.4258,26.4258,18554.0
2015-12-07 12:50:00,39.6,39.63,39.56,39.59,13365.0,26.4258,26.4458,26.3991,26.4191,13365.0
2015-12-07 12:55:00,39.6,39.61,39.54,39.59,8036.0,26.4258,26.4325,26.3858,26.4191,8036.0
2015-12-07 13:00:00,39.59,39.61,39.53,39.55,12234.0,26.4191,26.4325,26.3791,26.3924,12234.0
2015-12-07 13:05:00,39.55,39.68,39.53,39.67,8254.0,26.3924,26.4792,26.3791,26.4725,8254.0
2015-12-07 13:10:00,39.66,39.66,39.54,39.55,19395.0,26.4659,26.4659,26.3858,26.3924,19395.0
2015-12-07 13:15:00,39.55,39.65,39.55,39.63,17869.0,26.3924,26.4592,26.3924,26.4458,17869.0
2015-12-07 13:20:00,39.62,39.64,39.59,39.59,10730.0,26.4392,26.4525,26.4191,26.4191,10730.0
2015-12-07 13:25:00,39.59,39.6,39.55,39.57,20635.0,26.4191,26.4258,26.3924,26.4058,20635.0
2015-12-07 13:30:00,39.57,39.58,39.53,39.55,20950.0,26.4058,26.4125,26.3791,26.3924,20950.0
2015-12-07 13:35:00,39.55,39.58,39.55,39.57,6988.0,26.3924,26.4125,26.3924,26.4058,6988.0
2015-12-07 13:40:00,39.57,39.57,39.5,39.52,10205.0,26.4058,26.4058,26.3591,26.3724,10205.0
2015-12-07 13:45:00,39.51,39.54,39.5,39.5,17151.0,26.3658,26.3858,26.3591,26.3591,17151.0
2015-12-07 13:50:00,39.49,39.54,39.47,39.49,10729.0,26.3524,26.3858,26.3391,26.3524,10729.0
2015-12-07 13:55:00,39.47,39.61,39.47,39.61,7793.0,26.3391,26.4325,26.3391,26.4325,7793.0
2015-12-07 14:00:00,39.6,39.62,39.54,39.58,29555.0,26.4258,26.4392,26.3858,26.4125,29555.0
2015-12-07 14:05:00,39.59,39.63,39.58,39.61,12116.0,26.4191,26.4458,26.4125,26.4325,12116.0
2015-12-07 14:10:00,39.6,39.62,39.59,39.61,14417.0,26.4258,26.4392,26.4191,26.4325,14417.0
2015-12-07 14:15:00,39.61,39.64,39.59,39.59,7260.0,26.4325,26.4525,26.4191,26.4191,7260.0
2015-12-07 14:20:00,39.6,39.63,39.52,39.52,14714.0,26.4258,26.4458,26.3724,26.3724,14714.0
2015-12-07 14:25:00,39.53,39.57,39.53,39.55,8873.0,26.3791,26.4058,26.3791,26.3924,8873.0
2015-12-07 14:30:00,39.56,39.61,39.52,39.53,17267.0,26.3991,26.4325,26.3724,26.3791,17267.0
2015-12-07 14:35:00,39.53,39.6,39.53,39.55,50710.0,26.3791,26.4258,26.3791,26.3924,50710.0
2015-12-07 14:40:00,39.55,39.57,39.52,39.54,17904.0,26.3924,26.4058,26.3724,26.3858,17904.0
2015-12-07 14:45:00,39.54,39.56,39.53,39.55,14026.0,26.3858,26.3991,26.3791,26.3924,14026.0
2015-12-07 14:50:00,39.55,39.59,39.54,39.59,16677.0,26.3924,26.4191,26.3858,26.4191,16677.0
2015-12-07 14:55:00,39.59,39.59,39.56,39.56,13281.0,26.4191,26.4191,26.3991,26.3991,13281.0
2015-12-07 15:00:00,39.56,39.56,39.53,39.53,14913.0,26.3991,26.3991,26.3791,26.3791,14913.0
2015-12-07 15:05:00,39.54,39.59,39.51,39.57,16715.0,26.3858,26.4191,26.3658,26.4058,16715.0
2015-12-07 15:10:00,39.57,39.59,39.54,39.54,19258.0,26.4058,26.4191,26.3858,26.3858,19258.0
2015-12-07 15:15:00,39.54,39.6,39.52,39.6,27434.0,26.3858,26.4258,26.3724,26.4258,27434.0
2015-12-07 15:20:00,39.61,39.66,39.58,39.66,17624.0,26.4325,26.4659,26.4125,26.4659,17624.0
2015-12-07 15:25:00,39.66,39.67,39.62,39.67,25481.0,26.4659,26.4725,26.4392,26.4725,25481.0
2015-12-07 15:30:00,39.66,39.72,39.65,39.66,39958.0,26.4659,26.5059,26.4592,26.4659,39958.0
2015-12-07 15:35:00,39.66,39.69,39.64,39.66,40448.0,26.4659,26.4859,26.4525,26.4659,40448.0
2015-12-07 15:40:00,39.67,39.73,39.66,39.73,36629.0,26.4725,26.5126,26.4659,26.5126,36629.0
2015-12-07 15:45:00,39.73,39.8,39.71,39.79,41511.0,26.5126,26.5593,26.4992,26.5526,41511.0
2015-12-07 15:50:00,39.78,39.83,39.75,39.82,59508.0,26.5459,26.5793,26.5259,26.5726,59508.0
2015-12-07 15:55:00,39.81,39.82,39.75,39.78,92642.0,26.5659,26.5726,26.5259,26.5459,92642.0
2015-12-08 09:30:00,39.36,39.51,39.31,39.41,31670.0,26.2657,26.3658,26.2323,26.299,31670.0
2015-12-08 09:35:00,39.39,39.39,39.23,39.26,22411.0,26.2857,26.2857,26.1789,26.1989,22411.0
2015-12-08 09:40:00,39.25,39.3,39.16,39.27,27927.0,26.1923,26.2256,26.1322,26.2056,27927.0
2015-12-08 09:45:00,39.27,39.37,39.26,39.31,22740.0,26.2056,26.2723,26.1989,26.2323,22740.0
2015-12-08 09:50:00,39.32,39.32,39.2,39.3,14061.0,26.239,26.239,26.1589,26.2256,14061.0
2015-12-08 09:55:00,39.29,39.3,39.19,39.27,52790.0,26.2189,26.2256,26.1522,26.2056,52790.0
2015-12-08 10:00:00,39.26,39.33,39.2,39.25,56035.0,26.1989,26.2456,26.1589,26.1923,56035.0
2015-12-08 10:05:00,39.24,39.35,39.18,39.33,21794.0,26.1856,26.259,26.1455,26.2456,21794.0
2015-12-08 10:10:00,39.34,39.42,39.33,39.39,37461.0,26.2523,26.3057,26.2456,26.2857,37461.0
2015-12-08 10:15:00,39.4,39.41,39.26,39.26,22686.0,26.2923,26.299,26.1989,26.1989,22686.0
2015-12-08 10:20:00,39.25,39.32,39.24,39.31,12047.0,26.1923,26.239,26.1856,26.2323,12047.0
2015-12-08 10:25:00,39.31,39.32,39.28,39.32,22634.0,26.2323,26.239,26.2123,26.239,22634.0
2015-12-08 10:30:00,39.31,39.51,39.28,39.5,44030.0,26.2323,26.3658,26.2123,26.3591,44030.0
2015-12-08 10:35:00,39.5,39.59,39.5,39.53,47150.0,26.3591,26.4191,26.3591,26.3791,47150.0
2015-12-08 10:40:00,39.53,39.56,39.5,39.55,54795.0,26.3791,26.3991,26.3591,26.3924,54795.0
2015-12-08 10:45:00,39.56,39.63,39.56,39.62,25442.0,26.3991,26.4458,26.3991,26.4392,25442.0
2015-12-08 10:50:00,39.62,39.69,39.6,39.66,106341.0,26.4392,26.4859,26.4258,26.4659,106341.0
2015-12-08 10:55:00,39.66,39.74,39.65,39.73,51392.0,26.4659,26.5192,26.4592,26.5126,51392.0
2015-12-08 11:00:00,39.74,39.9,39.72,39.89,53965.0,26.5192,26.626,26.5059,26.6193,53965.0
2015-12-08 11:05:00,39.89,39.91,39.82,39.9,139630.0,26.6193,26.6327,26.5726,26.626,139630.0
2015-12-08 11:10:00,39.91,39.91,39.8,39.81,19438.0,26.6327,26.6327,26.5593,26.5659,19438.0
2015-12-08 11:15:00,39.8,39.87,39.79,39.86,17104.0,26.5593,26.606,26.5526,26.5993,17104.0
2015-12-08 11:20:00,39.87,39.92,39.77,39.77,17653.0,26.606,26.6394,26.5393,26.5393,17653.0
2015-12-08 11:25:00,39.78,39.78,39.71,39.71,20988.0,26.5459,26.5459,26.4992,26.4992,20988.0
2015-12-08 11:30:00,39.71,39.73,39.65,39.65,17267.0,26.4992,26.5126,26.4592,26.4592,17267.0
2015-12-08 11:35:00,39.66,39.7,39.61,39.62,17216.0,26.4659,26.4925,26.4325,26.4392,17216.0
2015-12-08 11:40:00,39.62,39.66,39.61,39.64,17248.0,26.4392,26.4659,26.4325,26.4525,17248.0
2015-12-08 11:45:00,39.64,39.67,39.63,39.64,8790.0,26.4525,26.4725,26.4458,26.4525,8790.0
2015-12-08 11:50:00,39.64,39.65,39.6,39.64,11551.0,26.4525,26.4592,26.4258,26.4525,11551.0
2015-12-08 11:55:00,39.64,39.67,39.62,39.66,13206.0,26.4525,26.4725,26.4392,26.4659,13206.0
2015-12-08 12:00:00,39.66,39.67,39.58,39.58,9007.0,26.4659,26.4725,26.4125,26.4125,9007.0
2015-12-08 12:05:00,39.58,39.63,39.56,39.63,12902.0,26.4125,26.4458,26.3991,26.4458,12902.0
2015-12-08 12:10:00,39.63,39.65,39.57,39.57,10509.0,26.4458,26.4592,26.4058,26.4058,10509.0
2015-12-08 12:15:00,39.57,39.59,39.5,39.51,13752.0,26.4058,26.4191,26.3591,26.3658,13752.0
2015-12-08 12:20:00,39.52,39.57,39.5,39.56,12749.0,26.3724,26.4058,26.3591,26.3991,12749.0
2015-12-08 12:25:00,39.56,39.62,39.55,39.55,14852.0,26.3991,26.4392,26.3924,26.3924,14852.0
2015-12-08 12:30:00,39.55,39.55,39.5,39.52,7761.0,26.3924,26.3924,26.3591,26.3724,7761.0
2015-12-08 12:35:00,39.51,39.52,39.48,39.49,9366.0,26.3658,26.3724,26.3457,26.3524,9366.0
2015-12-08 12:40:00,39.48,39.52,39.47,39.52,9903.0,26.3457,26.3724,26.3391,26.3724,9903.0
2015-12-08 12:45:00,39.51,39.51,39.45,39.49,13218.0,26.3658,26.3658,26.3257,26.3524,13218.0
2015-12-08 12:50:00,39.48,39.53,39.45,39.51,11262.0,26.3457,26.3791,26.3257,26.3658,11262.0
2015-12-08 12:55:00,39.51,39.55,39.5,39.54,11046.0,26.3658,26.3924,26.3591,26.3858,11046.0
2015-12-08 13:00:00,39.55,39.6,39.54,39.57,12824.0,26.3924,26.4258,26.3858,26.4058,12824.0
2015-12-08 13:05:00,39.58,39.58,39.49,39.52,11813.0,26.4125,26.4125,26.3524,26.3724,11813.0
2015-12-08 13:10:00,39.52,39.56,39.49,39.5,69528.0,26.3724,26.3991,26.3524,26.3591,69528.0
2015-12-08 13:15:00,39.49,39.51,39.44,39.44,15190.0,26.3524,26.3658,26.319,26.319,15190.0
2015-12-08 13:20:00,39.43,39.46,39.36,39.37,18021.0,26.3124,26.3324,26.2657,26.2723,18021.0
2015-12-08 13:25:00,39.37,39.42,39.37,39.4,12479.0,26.2723,26.3057,26.2723,26.2923,12479.0
2015-12-08 13:30:00,39.4,39.46,39.4,39.42,23516.0,26.2923,26.3324,26.2923,26.3057,23516.0
2015-12-08 13:35:00,39.43,39.47,39.42,39.42,14551.0,26.3124,26.3391,26.3057,26.3057,14551.0
2015-12-08 13:40:00,39.42,39.43,39.37,39.4,11696.0,26.3057,26.3124,26.2723,26.2923,11696.0
2015-12-08 13:45:00,39.4,39.45,39.4,39.42,9259.0,26.2923,26.3257,26.2923,26.3057,9259.0
2015-12-08 13:50:00,39.42,39.47,39.41,39.44,9775.0,26.3057,26.3391,26.299,26.319,9775.0
2015-12-08 13:55:00,39.45,39.46,39.41,39.46,14711.0,26.3257,26.3324,26.299,26.3324,14711.0
2015-12-08 14:00:00,39.45,39.52,39.42,39.52,13835.0,26.3257,26.3724,26.3057,26.3724,13835.0
2015-12-08 14:05:00,39.52,39.57,39.51,39.57,12745.0,26.3724,26.4058,26.3658,26.4058,12745.0
2015-12-08 14:10:00,39.55,39.55,39.49,39.5,11744.0,26.3924,26.3924,26.3524,26.3591,11744.0
2015-12-08 14:15:00,39.51,39.54,39.49,39.53,12808.0,26.3658,26.3858,26.3524,26.3791,12808.0
2015-12-08 14:20:00,39.53,39.53,39.47,39.47,9537.0,26.3791,26.3791,26.3391,26.3391,9537.0
2015-12-08 14:25:00,39.48,39.5,39.47,39.49,15404.0,26.3457,26.3591,26.3391,26.3524,15404.0
2015-12-08 14:30:00,39.5,39.52,39.43,39.43,16402.0,26.3591,26.3724,26.3124,26.3124,16402.0
2015-12-08 14:35:00,39.42,39.47,39.41,39.41,16785.0,26.3057,26.3391,26.299,26.299,16785.0
2015-12-08 14:40:00,39.41,39.43,39.38,39.4,15307.0,26.299,26.3124,26.279,26.2923,15307.0
2015-12-08 14:45:00,39.41,39.46,39.4,39.42,27575.0,26.299,26.3324,26.2923,26.3057,27575.0
2015-12-08 14:50:00,39.43,39.45,39.4,39.44,32962.0,26.3124,26.3257,26.2923,26.319,32962.0
2015-12-08 14:55:00,39.44,39.46,39.42,39.43,20842.0,26.319,26.3324,26.3057,26.3124,20842.0
2015-12-08 15:00:00,39.43,39.44,39.36,39.39,25045.0,26.3124,26.319,26.2657,26.2857,25045.0
2015-12-08 15:05:00,39.39,39.4,39.36,39.38,21937.0,26.2857,26.2923,26.2657,26.279,21937.0
2015-12-08 15:10:00,39.39,39.39,39.31,39.31,25743.0,26.2857,26.2857,26.2323,26.2323,25743.0
2015-12-08 15:15:00,39.31,39.33,39.27,39.27,20193.0,26.2323,26.2456,26.2056,26.2056,20193.0
2015-12-08 15:20:00,39.26,39.27,39.21,39.25,50953.0,26.1989,26.2056,26.1656,26.1923,50953.0
2015-12-08 15:25:00,39.25,39.26,39.2,39.23,22079.0,26.1923,26.1989,26.1589,26.1789,22079.0
2015-12-08 15:30:00,39.23,39.37,39.2,39.36,106158.0,26.1789,26.2723,26.1589,26.2657,106158.0
2015-12-08 15:35:00,39.35,39.36,39.32,39.33,40990.0,26.259,26.2657,26.239,26.2456,40990.0
2015-12-08 15:40:00,39.33,39.33,39.26,39.3,74283.0,26.2456,26.2456,26.1989,26.2256,74283.0
2015-12-08 15:45:00,39.3,39.35,39.25,39.35,86473.0,26.2256,26.259,26.1923,26.259,86473.0
2015-12-08 15:50:00,39.34,39.36,39.3,39.32,101279.0,26.2523,26.2657,26.2256,26.239,101279.0
2015-12-08 15:55:00,39.31,39.31,39.26,39.3,203429.0,26.2323,26.2323,26.1989,26.2256,203429.0
2015-12-09 09:30:00,39.11,39.28,39.09,39.1,85519.0,26.0988,26.2123,26.0855,26.0922,85519.0
2015-12-09 09:35:00,39.13,39.48,39.12,39.47,27641.0,26.1122,26.3457,26.1055,26.3391,27641.0
2015-12-09 09:40:00,39.5,39.65,39.5,39.55,53952.0,26.3591,26.4592,26.3591,26.3924,53952.0
2015-12-09 09:45:00,39.56,39.66,39.55,39.65,44814.0,26.3991,26.4659,26.3924,26.4592,44814.0
2015-12-09 09:50:00,39.66,39.72,39.6,39.61,55509.0,26.4659,26.5059,26.4258,26.4325,55509.0
2015-12-09 09:55:00,39.61,39.68,39.58,39.6,18050.0,26.4325,26.4792,26.4125,26.4258,18050.0
2015-12-09 10:00:00,39.6,39.74,39.6,39.74,19419.0,26.4258,26.5192,26.4258,26.5192,19419.0
2015-12-09 10:05:00,39.75,39.81,39.72,39.81,28659.0,26.5259,26.5659,26.5059,26.5659,28659.0
2015-12-09 10:10:00,39.81,39.9,39.8,39.82,55631.0,26.5659,26.626,26.5593,26.5726,55631.0
2015-12-09 10:15:00,39.82,39.88,39.75,39.76,28514.0,26.5726,26.6127,26.5259,26.5326,28514.0
2015-12-09 10:20:00,39.77,39.81,39.7,39.7,24087.0,26.5393,26.5659,26.4925,26.4925,24087.0
2015-12-09 10:25:00,39.69,39.73,39.67,39.7,24343.0,26.4859,26.5126,26.4725,26.4925,24343.0
2015-12-09 10:30:00,39.71,39.91,39.71,39.89,35299.0,26.4992,26.6327,26.4992,26.6193,35299.0
2015-12-09 10:35:00,39.9,39.93,39.84,39.84,32627.0,26.626,26.646,26.586,26.586,32627.0
2015-12-09 10:40:00,39.85,39.88,39.82,39.86,17042.0,26.5926,26.6127,26.5726,26.5993,17042.0
2015-12-09 10:45:00,39.87,39.9,39.84,39.84,29009.0,26.606,26.626,26.586,26.586,29009.0
2015-12-09 10:50:00,39.84,39.87,39.78,39.79,21711.0,26.586,26.606,26.5459,26.5526,21711.0
2015-12-09 10:55:00,39.8,39.85,39.77,39.78,30160.0,26.5593,26.5926,26.5393,26.5459,30160.0
2015-12-09 11:00:00,39.79,39.81,39.71,39.78,19503.0,26.5526,26.5659,26.4992,26.5459,19503.0
2015-12-09 11:05:00,39.79,39.87,39.78,39.81,27678.0,26.5526,26.606,26.5459,26.5659,27678.0
2015-12-09 11:10:00,39.81,39.83,39.76,39.79,49531.0,26.5659,26.5793,26.5326,26.5526,49531.0
2015-12-09 11:15:00,39.79,39.8,39.71,39.75,26195.0,26.5526,26.5593,26.4992,26.5259,26195.0
2015-12-09 11:20:00,39.74,39.76,39.72,39.73,17997.0,26.5192,26.5326,26.5059,26.5126,17997.0
2015-12-09 11:25:00,39.72,39.72,39.67,39.71,21720.0,26.5059,26.5059,26.4725,26.4992,21720.0
2015-12-09 11:30:00,39.72,39.75,39.65,39.67,22122.0,26.5059,26.5259,26.4592,26.4725,22122.0
2015-12-09 11:35:00,39.67,39.72,39.67,39.71,23343.0,26.4725,26.5059,26.4725,26.4992,23343.0
2015-12-09 11:40:00,39.73,39.76,39.64,39.65,18297.0,26.5126,26.5326,26.4525,26.4592,18297.0
2015-12-09 11:45:00,39.64,39.64,39.51,39.56,15295.0,26.4525,26.4525,26.3658,26.3991,15295.0
2015-12-09 11:50:00,39.56,39.63,39.54,39.62,12358.0,26.3991,26.4458,26.3858,26.4392,12358.0
2015-12-09 11:55:00,39.63,39.64,39.58,39.6,21558.0,26.4458,26.4525,26.4125,26.4258,21558.0
2015-12-09 12:00:00,39.61,39.66,39.6,39.63,19701.0,26.4325,26.4659,26.4258,26.4458,19701.0
2015-12-09 12:05:00,39.62,39.68,39.62,39.68,19991.0,26.4392,26.4792,26.4392,26.4792,19991.0
2015-12-09 12:10:00,39.68,39.69,39.62,39.65,32405.0,26.4792,26.4859,26.4392,26.4592,32405.0
2015-12-09 12:15:00,39.65,39.66,39.56,39.57,18085.0,26.4592,26.4659,26.3991,26.4058,18085.0
2015-12-09 12:20:00,39.57,39.57,39.49,39.53,17422.0,26.4058,26.4058,26.3524,26.3791,17422.0
2015-12-09 12:25:00,39.52,39.53,39.47,39.5,22713.0,26.3724,26.3791,26.3391,26.3591,22713.0
2015-12-09 12:30:00,39.49,39.49,39.42,39.45,20936.0,26.3524,26.3524,26.3057,26.3257,20936.0
2015-12-09 12:35:00,39.44,39.45,39.35,39.36,28084.0,26.319,26.3257,26.259,26.2657,28084.0
2015-12-09 12:40:00,39.37,39.37,39.25,39.32,20592.0,26.2723,26.2723,26.1923,26.239,20592.0
2015-12-09 12:45:00,39.32,39.4,39.32,39.39,11022.0,26.239,26.2923,26.239,26.2857,11022.0
2015-12-09 12:50:00,39.4,39.42,39.34,39.36,29324.0,26.2923,26.3057,26.2523,26.2657,29324.0
2015-12-09 12:55:00,39.36,39.37,39.31,39.35,19930.0,26.2657,26.2723,26.2323,26.259,19930.0
2015-12-09 13:00:00,39.34,39.45,39.32,39.4,19057.0,26.2523,26.3257,26.239,26.2923,19057.0
2015-12-09 13:05:00,39.39,39.39,39.27,39.37,32383.0,26.2857,26.2857,26.2056,26.2723,32383.0
2015-12-09 13:10:00,39.37,39.44,39.35,39.42,15734.0,26.2723,26.319,26.259,26.3057,15734.0
2015-12-09 13:15:00,39.43,39.45,39.36,39.37,53287.0,26.3124,26.3257,26.2657,26.2723,53287.0
2015-12-09 13:20:00,39.37,39.41,39.28,39.39,32733.0,26.2723,26.299,26.2123,26.2857,32733.0
2015-12-09 13:25:00,39.38,39.38,39.32,39.36,22048.0,26.279,26.279,26.239,26.2657,22048.0
2015-12-09 13:30:00,39.35,39.4,39.31,39.4,13744.0,26.259,26.2923,26.2323,26.2923,13744.0
2015-12-09 13:35:00,39.41,39.41,39.35,39.38,14694.0,26.299,26.299,26.259,26.279,14694.0
2015-12-09 13:40:00,39.38,39.4,39.33,39.33,16653.0,26.279,26.2923,26.2456,26.2456,16653.0
2015-12-09 13:45:00,39.33,39.4,39.32,39.4,20325.0,26.2456,26.2923,26.239,26.2923,20325.0
2015-12-09 13:50:00,39.4,39.49,39.4,39.49,19421.0,26.2923,26.3524,26.2923,26.3524,19421.0
2015-12-09 13:55:00,39.5,39.5,39.42,39.43,16773.0,26.3591,26.3591,26.3057,26.3124,16773.0
2015-12-09 14:00:00,39.43,39.44,39.39,39.42,25322.0,26.3124,26.319,26.2857,26.3057,25322.0
2015-12-09 14:05:00,39.41,39.42,39.37,39.38,13584.0,26.299,26.3057,26.2723,26.279,13584.0
2015-12-09 14:10:00,39.37,39.46,39.37,39.44,22637.0,26.2723,26.3324,26.2723,26.319,22637.0
2015-12-09 14:15:00,39.44,39.46,39.41,39.41,16212.0,26.319,26.3324,26.299,26.299,16212.0
2015-12-09 14:20:00,39.42,39.43,39.34,39.36,35736.0,26.3057,26.3124,26.2523,26.2657,35736.0
2015-12-09 14:25:00,39.37,39.38,39.33,39.36,20703.0,26.2723,26.279,26.2456,26.2657,20703.0
2015-12-09 14:30:00,39.36,39.4,39.3,39.3,46167.0,26.2657,26.2923,26.2256,26.2256,46167.0
2015-12-09 14:35:00,39.29,39.3,39.26,39.29,29940.0,26.2189,26.2256,26.1989,26.2189,29940.0
2015-12-09 14:40:00,39.29,39.29,39.23,39.23,43802.0,26.2189,26.2189,26.1789,26.1789,43802.0
2015-12-09 14:45:00,39.23,39.24,39.15,39.16,42527.0,26.1789,26.1856,26.1255,26.1322,42527.0
2015-12-09 14:50:00,39.16,39.17,39.12,39.16,29576.0,26.1322,26.1389,26.1055,26.1322,29576.0
2015-12-09 14:55:00,39.18,39.19,39.12,39.15,40963.0,26.1455,26.1522,26.1055,26.1255,40963.0
2015-12-09 15:00:00,39.15,39.21,39.12,39.2,36422.0,26.1255,26.1656,26.1055,26.1589,36422.0
2015-12-09 15:05:00,39.21,39.23,39.16,39.23,28864.0,26.1656,26.1789,26.1322,26.1789,28864.0
2015-12-09 15:10:00,39.23,39.26,39.21,39.23,25832.0,26.1789,26.1989,26.1656,26.1789,25832.0
2015-12-09 15:15:00,39.24,39.28,39.21,39.26,29825.0,26.1856,26.2123,26.1656,26.1989,29825.0
2015-12-09 15:20:00,39.27,39.39,39.26,39.37,26959.0,26.2056,26.2857,26.1989,26.2723,26959.0
2015-12-09 15:25:00,39.36,39.41,39.34,39.39,30335.0,26.2657,26.299,26.2523,26.2857,30335.0
2015-12-09 15:30:00,39.4,39.49,39.4,39.47,51850.0,26.2923,26.3524,26.2923,26.3391,51850.0
2015-12-09 15:35:00,39.47,39.51,39.4,39.41,37279.0,26.3391,26.3658,26.2923,26.299,37279.0
2015-12-09 15:40:00,39.41,39.43,39.39,39.41,52560.0,26.299,26.3124,26.2857,26.299,52560.0
2015-12-09 15:45:00,39.41,39.42,39.33,39.36,83453.0,26.299,26.3057,26.2456,26.2657,83453.0
2015-12-09 15:50:00,39.36,39.39,39.33,39.38,56310.0,26.2657,26.2857,26.2456,26.279,56310.0
2015-12-09 15:55:00,39.38,39.41,39.34,39.39,150047.0,26.279,26.299,26.2523,26.2857,150047.0
2015-12-10 09:30:00,39.34,39.42,39.17,39.31,37698.0,26.2523,26.3057,26.1389,26.2323,37698.0
2015-12-10 09:35:00,39.29,39.46,39.25,39.43,14469.0,26.2189,26.3324,26.1923,26.3124,14469.0
2015-12-10 09:40:00,39.43,39.49,39.4,39.44,17953.0,26.3124,26.3524,26.2923,26.319,17953.0
2015-12-10 09:45:00,39.44,39.51,39.39,39.39,8274.0,26.319,26.3658,26.2857,26.2857,8274.0
2015-12-10 09:50:00,39.37,39.46,39.28,39.33,16669.0,26.2723,26.3324,26.2123,26.2456,16669.0
2015-12-10 09:55:00,39.3,39.35,39.27,39.34,15233.0,26.2256,26.259,26.2056,26.2523,15233.0
2015-12-10 10:00:00,39.34,39.47,39.33,39.36,14066.0,26.2523,26.3391,26.2456,26.2657,14066.0
2015-12-10 10:05:00,39.37,39.39,39.31,39.32,8458.0,26.2723,26.2857,26.2323,26.239,8458.0
2015-12-10 10:10:00,39.33,39.33,39.22,39.27,7876.0,26.2456,26.2456,26.1722,26.2056,7876.0
2015-12-10 10:15:00,39.26,39.31,39.21,39.27,12226.0,26.1989,26.2323,26.1656,26.2056,12226.0
2015-12-10 10:20:00,39.27,39.35,39.26,39.32,20273.0,26.2056,26.259,26.1989,26.239,20273.0
2015-12-10 10:25:00,39.33,39.37,39.29,39.3,7705.0,26.2456,26.2723,26.2189,26.2256,7705.0
2015-12-10 10:30:00,39.29,39.34,39.24,39.25,10394.0,26.2189,26.2523,26.1856,26.1923,10394.0
2015-12-10 10:35:00,39.25,39.33,39.23,39.33,22900.0,26.1923,26.2456,26.1789,26.2456,22900.0
2015-12-10 10:40:00,39.33,39.43,39.32,39.43,28153.0,26.2456,26.3124,26.239,26.3124,28153.0
2015-12-10 10:45:00,39.44,39.45,39.35,39.36,16709.0,26.319,26.3257,26.259,26.2657,16709.0
2015-12-10 10:50:00,39.36,39.37,39.29,39.3,11121.0,26.2657,26.2723,26.2189,26.2256,11121.0
2015-12-10 10:55:00,39.29,39.3,39.23,39.23,22879.0,26.2189,26.2256,26.1789,26.1789,22879.0
2015-12-10 11:00:00,39.22,39.28,39.17,39.27,34134.0,26.1722,26.2123,26.1389,26.2056,34134.0
2015-12-10 11:05:00,39.27,39.28,39.16,39.18,17088.0,26.2056,26.2123,26.1322,26.1455,17088.0
2015-12-10 11:10:00,39.18,39.21,39.12,39.13,14135.0,26.1455,26.1656,26.1055,26.1122,14135.0
2015-12-10 11:15:00,39.13,39.16,39.11,39.11,20136.0,26.1122,26.1322,26.0988,26.0988,20136.0
2015-12-10 11:20:00,39.12,39.22,39.12,39.17,29210.0,26.1055,26.1722,26.1055,26.1389,29210.0
2015-12-10 11:25:00,39.16,39.2,39.16,39.18,14334.0,26.1322,26.1589,26.1322,26.1455,14334.0
2015-12-10 11:30:00,39.17,39.18,39.13,39.15,12011.0,26.1389,26.1455,26.1122,26.1255,12011.0
2015-12-10 11:35:00,39.15,39.2,39.15,39.19,9986.0,26.1255,26.1589,26.1255,26.1522,9986.0
2015-12-10 11:40:00,39.19,39.2,39.16,39.16,9848.0,26.1522,26.1589,26.1322,26.1322,9848.0
2015-12-10 11:45:00,39.17,39.23,39.16,39.22,11627.0,26.1389,26.1789,26.1322,26.1722,11627.0
2015-12-10 11:50:00,39.22,39.22,39.15,39.15,11580.0,26.1722,26.1722,26.1255,26.1255,11580.0
2015-12-10 11:55:00,39.15,39.15,39.07,39.08,42094.0,26.1255,26.1255,26.0721,26.0788,42094.0
2015-12-10 12:00:00,39.07,39.1,39.01,39.03,38983.0,26.0721,26.0922,26.0321,26.0454,38983.0
2015-12-10 12:05:00,39.03,39.06,39.0,39.01,15858.0,26.0454,26.0655,26.0254,26.0321,15858.0
2015-12-10 12:10:00,39.0,39.0,38.91,38.94,41550.0,26.0254,26.0254,25.9654,25.9854,41550.0
2015-12-10 12:15:00,38.93,38.95,38.88,38.89,10810.0,25.9787,25.9921,25.9453,25.952,10810.0
2015-12-10 12:20:00,38.89,38.95,38.89,38.95,8364.0,25.952,25.9921,25.952,25.9921,8364.0
2015-12-10 12:25:00,38.95,38.96,38.93,38.93,12639.0,25.9921,25.9987,25.9787,25.9787,12639.0
2015-12-10 12:30:00,38.94,38.95,38.88,38.91,6223.0,25.9854,25.9921,25.9453,25.9654,6223.0
2015-12-10 12:35:00,38.91,38.98,38.9,38.9,10212.0,25.9654,26.0121,25.9587,25.9587,10212.0
2015-12-10 12:40:00,38.91,38.95,38.9,38.95,10703.0,25.9654,25.9921,25.9587,25.9921,10703.0
2015-12-10 12:45:00,38.95,38.97,38.92,38.96,10028.0,25.9921,26.0054,25.972,25.9987,10028.0
2015-12-10 12:50:00,38.96,38.99,38.95,38.98,14491.0,25.9987,26.0187,25.9921,26.0121,14491.0
2015-12-10 12:55:00,38.98,39.01,38.95,39.0,25205.0,26.0121,26.0321,25.9921,26.0254,25205.0
2015-12-10 13:00:00,39.0,39.03,38.98,39.03,22154.0,26.0254,26.0454,26.0121,26.0454,22154.0
2015-12-10 13:05:00,39.03,39.04,38.99,39.01,13342.0,26.0454,26.0521,26.0187,26.0321,13342.0
2015-12-10 13:10:00,39.02,39.02,38.96,38.99,15033.0,26.0388,26.0388,25.9987,26.0187,15033.0
2015-12-10 13:15:00,38.98,39.01,38.94,39.0,40093.0,26.0121,26.0321,25.9854,26.0254,40093.0
2015-12-10 13:20:00,39.0,39.07,38.98,38.99,20013.0,26.0254,26.0721,26.0121,26.0187,20013.0
2015-12-10 13:25:00,38.99,39.04,38.97,39.02,19309.0,26.0187,26.0521,26.0054,26.0388,19309.0
2015-12-10 13:30:00,39.02,39.11,39.02,39.07,23138.0,26.0388,26.0988,26.0388,26.0721,23138.0
2015-12-10 13:35:00,39.06,39.1,39.04,39.1,16185.0,26.0655,26.0922,26.0521,26.0922,16185.0
2015-12-10 13:40:00,39.09,39.1,38.98,38.99,16945.0,26.0855,26.0922,26.0121,26.0187,16945.0
2015-12-10 13:45:00,39.0,39.03,38.97,39.03,15832.0,26.0254,26.0454,26.0054,26.0454,15832.0
2015-12-10 13:50:00,39.03,39.03,38.96,38.99,16246.0,26.0454,26.0454,25.9987,26.0187,16246.0
2015-12-10 13:55:00,38.99,39.01,38.94,38.95,65962.0,26.0187,26.0321,25.9854,25.9921,65962.0
2015-12-10 14:00:00,38.94,39.0,38.93,39.0,12497.0,25.9854,26.0254,25.9787,26.0254,12497.0
2015-12-10 14:05:00,39.0,39.0,38.93,38.94,17700.0,26.0254,26.0254,25.9787,25.9854,17700.0
2015-12-10 14:10:00,38.94,38.95,38.91,38.92,14872.0,25.9854,25.9921,25.9654,25.972,14872.0
2015-12-10 14:15:00,38.92,38.97,38.91,38.95,17912.0,25.972,26.0054,25.9654,25.9921,17912.0
2015-12-10 14:20:00,38.96,38.97,38.92,38.93,32620.0,25.9987,26.0054,25.972,25.9787,32620.0
2015-12-10 14:25:00,38.92,39.04,38.92,39.03,40436.0,25.972,26.0521,25.972,26.0454,40436.0
2015-12-10 14:30:00,39.05,39.06,38.94,38.95,37438.0,26.0588,26.0655,25.9854,25.9921,37438.0
2015-12-10 14:35:00,38.95,38.96,38.91,38.94,24855.0,25.9921,25.9987,25.9654,25.9854,24855.0
2015-12-10 14:40:00,38.94,39.01,38.94,38.99,43646.0,25.9854,26.0321,25.9854,26.0187,43646.0
2015-12-10 14:45:00,38.99,39.02,38.98,39.01,21615.0,26.0187,26.0388,26.0121,26.0321,21615.0
2015-12-10 14:50:00,39.01,39.01,38.94,38.96,22022.0,26.0321,26.0321,25.9854,25.9987,22022.0
2015-12-10 14:55:00,38.96,38.97,38.93,38.97,27434.0,25.9987,26.0054,25.9787,26.0054,27434.0
2015-12-10 15:00:00,38.97,38.98,38.92,38.93,25391.0,26.0054,26.0121,25.972,25.9787,25391.0
2015-12-10 15:05:00,38.92,38.94,38.9,38.91,24693.0,25.972,25.9854,25.9587,25.9654,24693.0
2015-12-10 15:10:00,38.9,38.91,38.89,38.91,64258.0,25.9587,25.9654,25.952,25.9654,64258.0
2015-12-10 15:15:00,38.91,38.92,38.86,38.87,78138.0,25.9654,25.972,25.932,25.9387,78138.0
2015-12-10 15:20:00,38.87,38.89,38.79,38.79,30955.0,25.9387,25.952,25.8853,25.8853,30955.0
2015-12-10 15:25:00,38.79,38.88,38.76,38.87,42585.0,25.8853,25.9453,25.8653,25.9387,42585.0
2015-12-10 15:30:00,38.87,38.87,38.8,38.84,37004.0,25.9387,25.9387,25.892,25.9186,37004.0
2015-12-10 15:35:00,38.84,38.85,38.8,38.81,33020.0,25.9186,25.9253,25.892,25.8986,33020.0
2015-12-10 15:40:00,38.81,38.86,38.8,38.81,57905.0,25.8986,25.932,25.892,25.8986,57905.0
2015-12-10 15:45:00,38.82,38.86,38.76,38.8,59278.0,25.9053,25.932,25.8653,25.892,59278.0
2015-12-10 15:50:00,38.8,38.81,38.72,38.75,87382.0,25.892,25.8986,25.8386,25.8586,87382.0
2015-12-10 15:55:00,38.75,38.81,38.72,38.76,96528.0,25.8586,25.8986,25.8386,25.8653,96528.0
2015-12-11 09:30:00,38.5,38.5,38.1,38.3,73218.0,25.6918,25.6918,25.4248,25.5583,73218.0
2015-12-11 09:35:00,38.31,38.35,38.12,38.22,42032.0,25.565,25.5917,25.4382,25.5049,42032.0
2015-12-11 09:40:00,38.22,38.34,38.2,38.3,24741.0,25.5049,25.585,25.4916,25.5583,24741.0
2015-12-11 09:45:00,38.29,38.29,38.17,38.21,32056.0,25.5516,25.5516,25.4715,25.4982,32056.0
2015-12-11 09:50:00,38.2,38.2,38.07,38.16,24854.0,25.4916,25.4916,25.4048,25.4649,24854.0
2015-12-11 09:55:00,38.17,38.19,38.12,38.14,13782.0,25.4715,25.4849,25.4382,25.4515,13782.0
2015-12-11 10:00:00,38.14,38.3,38.13,38.29,26051.0,25.4515,25.5583,25.4449,25.5516,26051.0
2015-12-11 10:05:00,38.31,38.39,38.29,38.36,36051.0,25.565,25.6184,25.5516,25.5983,36051.0
2015-12-11 10:10:00,38.36,38.47,38.34,38.46,41795.0,25.5983,25.6717,25.585,25.6651,41795.0
2015-12-11 10:15:00,38.45,38.49,38.36,38.38,31177.0,25.6584,25.6851,25.5983,25.6117,31177.0
2015-12-11 10:20:00,38.38,38.41,38.33,38.4,41162.0,25.6117,25.6317,25.5783,25.625,41162.0
2015-12-11 10:25:00,38.41,38.48,38.41,38.45,21645.0,25.6317,25.6784,25.6317,25.6584,21645.0
2015-12-11 10:30:00,38.44,38.5,38.43,38.45,35482.0,25.6517,25.6918,25.645,25.6584,35482.0
2015-12-11 10:35:00,38.45,38.49,38.39,38.42,26781.0,25.6584,25.6851,25.6184,25.6384,26781.0
2015-12-11 10:40:00,38.43,38.46,38.37,38.37,23999.0,25.645,25.6651,25.605,25.605,23999.0
2015-12-11 10:45:00,38.36,38.4,38.33,38.38,18034.0,25.5983,25.625,25.5783,25.6117,18034.0
2015-12-11 10:50:00,38.37,38.37,38.24,38.26,26456.0,25.605,25.605,25.5183,25.5316,26456.0
2015-12-11 10:55:00,38.25,38.28,38.18,38.25,47448.0,25.5249,25.545,25.4782,25.5249,47448.0
2015-12-11 11:00:00,38.24,38.31,38.24,38.29,43643.0,25.5183,25.565,25.5183,25.5516,43643.0
2015-12-11 11:05:00,38.28,38.4,38.27,38.37,23815.0,25.545,25.625,25.5383,25.605,23815.0
2015-12-11 11:10:00,38.36,38.38,38.33,38.38,23030.0,25.5983,25.6117,25.5783,25.6117,23030.0
2015-12-11 11:15:00,38.39,38.45,38.36,38.45,15996.0,25.6184,25.6584,25.5983,25.6584,15996.0
2015-12-11 11:20:00,38.44,38.47,38.41,38.43,14955.0,25.6517,25.6717,25.6317,25.645,14955.0
2015-12-11 11:25:00,38.43,38.45,38.4,38.42,43167.0,25.645,25.6584,25.625,25.6384,43167.0
2015-12-11 11:30:00,38.43,38.43,38.36,38.36,30085.0,25.645,25.645,25.5983,25.5983,30085.0
2015-12-11 11:35:00,38.37,38.41,38.32,38.39,28864.0,25.605,25.6317,25.5716,25.6184,28864.0
2015-12-11 11:40:00,38.39,38.48,38.39,38.46,10374.0,25.6184,25.6784,25.6184,25.6651,10374.0
2015-12-11 11:45:00,38.48,38.54,38.46,38.54,32724.0,25.6784,25.7185,25.6651,25.7185,32724.0
2015-12-11 11:50:00,38.53,38.6,38.51,38.58,51031.0,25.7118,25.7585,25.6984,25.7451,51031.0
2015-12-11 11:55:00,38.57,38.58,38.46,38.47,22063.0,25.7385,25.7451,25.6651,25.6717,22063.0
2015-12-11 12:00:00,38.47,38.5,38.44,38.49,35415.0,25.6717,25.6918,25.6517,25.6851,35415.0
2015-12-11 12:05:00,38.49,38.52,38.44,38.45,31459.0,25.6851,25.7051,25.6517,25.6584,31459.0
2015-12-11 12:10:00,38.45,38.49,38.42,38.46,23588.0,25.6584,25.6851,25.6384,25.6651,23588.0
2015-12-11 12:15:00,38.44,38.44,38.36,38.38,20184.0,25.6517,25.6517,25.5983,25.6117,20184.0
2015-12-11 12:20:00,38.38,38.42,38.31,38.34,15215.0,25.6117,25.6384,25.565,25.585,15215.0
2015-12-11 12:25:00,38.34,38.38,38.31,38.33,21053.0,25.585,25.6117,25.565,25.5783,21053.0
2015-12-11 12:30:00,38.34,38.38,38.32,38.37,7604.0,25.585,25.6117,25.5716,25.605,7604.0
2015-12-11 12:35:00,38.38,38.38,38.32,38.32,13178.0,25.6117,25.6117,25.5716,25.5716,13178.0
2015-12-11 12:40:00,38.32,38.36,38.29,38.36,12223.0,25.5716,25.5983,25.5516,25.5983,12223.0
2015-12-11 12:45:00,38.35,38.37,38.3,38.3,6907.0,25.5917,25.605,25.5583,25.5583,6907.0
2015-12-11 12:50:00,38.3,38.3,38.24,38.28,16257.0,25.5583,25.5583,25.5183,25.545,16257.0
2015-12-11 12:55:00,38.28,38.33,38.27,38.32,6077.0,25.545,25.5783,25.5383,25.5716,6077.0
2015-12-11 13:00:00,38.31,38.39,38.31,38.36,12509.0,25.565,25.6184,25.565,25.5983,12509.0
2015-12-11 13:05:00,38.37,38.4,38.31,38.31,14977.0,25.605,25.625,25.565,25.565,14977.0
2015-12-11 13:10:00,38.32,38.35,38.31,38.34,20966.0,25.5716,25.5917,25.565,25.585,20966.0
2015-12-11 13:15:00,38.34,38.41,38.28,38.4,19376.0,25.585,25.6317,25.545,25.625,19376.0
2015-12-11 13:20:00,38.38,38.38,38.31,38.31,13045.0,25.6117,25.6117,25.565,25.565,13045.0
2015-12-11 13:25:00,38.31,38.33,38.24,38.24,16090.0,25.565,25.5783,25.5183,25.5183,16090.0
2015-12-11 13:30:00,38.23,38.25,38.19,38.24,14242.0,25.5116,25.5249,25.4849,25.5183,14242.0
2015-12-11 13:35:00,38.25,38.3,38.25,38.28,14541.0,25.5249,25.5583,25.5249,25.545,14541.0
2015-12-11 13:40:00,38.29,38.32,38.25,38.31,11848.0,25.5516,25.5716,25.5249,25.565,11848.0
2015-12-11 13:45:00,38.31,38.33,38.26,38.26,11000.0,25.565,25.5783,25.5316,25.5316,11000.0
2015-12-11 13:50:00,38.26,38.32,38.26,38.29,16956.0,25.5316,25.5716,25.5316,25.5516,16956.0
2015-12-11 13:55:00,38.29,38.31,38.24,38.27,19489.0,25.5516,25.565,25.5183,25.5383,19489.0
2015-12-11 14:00:00,38.28,38.34,38.28,38.29,20158.0,25.545,25.585,25.545,25.5516,20158.0
2015-12-11 14:05:00,38.29,38.3,38.26,38.29,13290.0,25.5516,25.5583,25.5316,25.5516,13290.0
2015-12-11 14:10:00,38.29,38.36,38.28,38.34,24149.0,25.5516,25.5983,25.545,25.585,24149.0
2015-12-11 14:15:00,38.33,38.43,38.32,38.41,21218.0,25.5783,25.645,25.5716,25.6317,21218.0
2015-12-11 14:20:00,38.41,38.41,38.3,38.3,16276.0,25.6317,25.6317,25.5583,25.5583,16276.0
2015-12-11 14:25:00,38.3,38.31,38.28,38.3,11705.0,25.5583,25.565,25.545,25.5583,11705.0
2015-12-11 14:30:00,38.3,38.32,38.28,38.31,21626.0,25.5583,25.5716,25.545,25.565,21626.0
2015-12-11 14:35:00,38.31,38.36,38.31,38.34,13840.0,25.565,25.5983,25.565,25.585,13840.0
2015-12-11 14:40:00,38.33,38.35,38.27,38.31,24444.0,25.5783,25.5917,25.5383,25.565,24444.0
2015-12-11 14:45:00,38.32,38.32,38.27,38.29,16878.0,25.5716,25.5716,25.5383,25.5516,16878.0
2015-12-11 14:50:00,38.28,38.31,38.25,38.27,19598.0,25.545,25.565,25.5249,25.5383,19598.0
2015-12-11 14:55:00,38.26,38.29,38.22,38.22,22147.0,25.5316,25.5516,25.5049,25.5049,22147.0
2015-12-11 15:00:00,38.22,38.27,38.21,38.24,16532.0,25.5049,25.5383,25.4982,25.5183,16532.0
2015-12-11 15:05:00,38.23,38.23,38.14,38.14,26633.0,25.5116,25.5116,25.4515,25.4515,26633.0
2015-12-11 15:10:00,38.14,38.18,38.12,38.14,30955.0,25.4515,25.4782,25.4382,25.4515,30955.0
2015-12-11 15:15:00,38.14,38.15,38.07,38.08,31081.0,25.4515,25.4582,25.4048,25.4115,31081.0
2015-12-11 15:20:00,38.07,38.09,38.02,38.03,37175.0,25.4048,25.4182,25.3714,25.3781,37175.0
2015-12-11 15:25:00,38.03,38.12,38.02,38.12,22459.0,25.3781,25.4382,25.3714,25.4382,22459.0
2015-12-11 15:30:00,38.11,38.13,38.03,38.1,64836.0,25.4315,25.4449,25.3781,25.4248,64836.0
2015-12-11 15:35:00,38.09,38.13,38.08,38.08,61461.0,25.4182,25.4449,25.4115,25.4115,61461.0
2015-12-11 15:40:00,38.08,38.11,38.03,38.06,47099.0,25.4115,25.4315,25.3781,25.3981,47099.0
2015-12-11 15:45:00,38.07,38.15,38.06,38.13,63215.0,25.4048,25.4582,25.3981,25.4449,63215.0
2015-12-11 15:50:00,38.13,38.16,38.08,38.09,56201.0,25.4449,25.4649,25.4115,25.4182,56201.0
2015-12-11 15:55:00,38.1,38.14,38.08,38.14,115375.0,25.4248,25.4515,25.4115,25.4515,115375.0
2015-12-14 09:30:00,38.07,38.18,38.05,38.13,47410.0,25.4048,25.4782,25.3915,25.4449,47410.0
2015-12-14 09:35:00,38.13,38.18,38.04,38.05,25355.0,25.4449,25.4782,25.3848,25.3915,25355.0
2015-12-14 09:40:00,38.05,38.05,37.91,37.93,24741.0,25.3915,25.3915,25.298,25.3114,24741.0
2015-12-14 09:45:00,37.91,38.05,37.91,37.99,16024.0,25.298,25.3915,25.298,25.3514,16024.0
2015-12-14 09:50:00,37.98,37.99,37.86,37.87,18671.0,25.3448,25.3514,25.2647,25.2714,18671.0
2015-12-14 09:55:00,37.86,37.87,37.75,37.78,18695.0,25.2647,25.2714,25.1913,25.2113,18695.0
2015-12-14 10:00:00,37.77,37.9,37.75,37.82,34359.0,25.2046,25.2914,25.1913,25.238,34359.0
2015-12-14 10:05:00,37.84,37.97,37.84,37.93,47797.0,25.2513,25.3381,25.2513,25.3114,47797.0
2015-12-14 10:10:00,37.93,37.93,37.68,37.78,49750.0,25.3114,25.3114,25.1446,25.2113,49750.0
2015-12-14 10:15:00,37.78,38.09,37.74,37.8,53671.0,25.2113,25.4182,25.1846,25.2246,53671.0
2015-12-14 10:20:00,37.81,37.82,37.69,37.73,20244.0,25.2313,25.238,25.1512,25.1779,20244.0
2015-12-14 10:25:00,37.72,37.74,37.59,37.61,39147.0,25.1713,25.1846,25.0845,25.0978,39147.0
2015-12-14 10:30:00,37.61,37.7,37.61,37.7,26778.0,25.0978,25.1579,25.0978,25.1579,26778.0
2015-12-14 10:35:00,37.69,37.76,37.65,37.76,14982.0,25.1512,25.1979,25.1245,25.1979,14982.0
2015-12-14 10:40:00,37.76,37.8,37.72,37.8,22276.0,25.1979,25.2246,25.1713,25.2246,22276.0
2015-12-14 10:45:00,37.8,37.8,37.62,37.62,19278.0,25.2246,25.2246,25.1045,25.1045,19278.0
2015-12-14 10:50:00,37.63,37.63,37.53,37.53,40054.0,25.1112,25.1112,25.0445,25.0445,40054.0
2015-12-14 10:55:00,37.54,37.63,37.52,37.58,20222.0,25.0511,25.1112,25.0378,25.0778,20222.0
2015-12-14 11:00:00,37.58,37.59,37.5,37.52,18403.0,25.0778,25.0845,25.0244,25.0378,18403.0
2015-12-14 11:05:00,37.52,37.54,37.44,37.45,25927.0,25.0378,25.0511,24.9844,24.9911,25927.0
2015-12-14 11:10:00,37.44,37.46,37.36,37.4,26464.0,24.9844,24.9978,24.931,24.9577,26464.0
2015-12-14 11:15:00,37.41,37.43,37.34,37.39,15674.0,24.9644,24.9777,24.9177,24.951,15674.0
2015-12-14 11:20:00,37.4,37.48,37.39,37.45,23047.0,24.9577,25.0111,24.951,24.9911,23047.0
2015-12-14 11:25:00,37.45,37.46,37.38,37.46,17631.0,24.9911,24.9978,24.9444,24.9978,17631.0
2015-12-14 11:30:00,37.44,37.44,37.36,37.4,30980.0,24.9844,24.9844,24.931,24.9577,30980.0
2015-12-14 11:35:00,37.4,37.44,37.37,37.43,26741.0,24.9577,24.9844,24.9377,24.9777,26741.0
2015-12-14 11:40:00,37.44,37.49,37.37,37.45,27546.0,24.9844,25.0178,24.9377,24.9911,27546.0
2015-12-14 11:45:00,37.45,37.47,37.37,37.39,19542.0,24.9911,25.0044,24.9377,24.951,19542.0
2015-12-14 11:50:00,37.4,37.47,37.36,37.47,16639.0,24.9577,25.0044,24.931,25.0044,16639.0
2015-12-14 11:55:00,37.47,37.51,37.44,37.5,22422.0,25.0044,25.0311,24.9844,25.0244,22422.0
2015-12-14 12:00:00,37.5,37.55,37.48,37.51,29845.0,25.0244,25.0578,25.0111,25.0311,29845.0
2015-12-14 12:05:00,37.52,37.67,37.51,37.67,33354.0,25.0378,25.1379,25.0311,25.1379,33354.0
2015-12-14 12:10:00,37.66,37.7,37.62,37.63,29825.0,25.1312,25.1579,25.1045,25.1112,29825.0
2015-12-14 12:15:00,37.62,37.7,37.61,37.68,23492.0,25.1045,25.1579,25.0978,25.1446,23492.0
2015-12-14 12:20:00,37.69,37.78,37.63,37.78,34681.0,25.1512,25.2113,25.1112,25.2113,34681.0
2015-12-14 12:25:00,37.78,37.89,37.77,37.89,50461.0,25.2113,25.2847,25.2046,25.2847,50461.0
2015-12-14 12:30:00,37.89,37.91,37.81,37.83,25267.0,25.2847,25.298,25.2313,25.2447,25267.0
2015-12-14 12:35:00,37.82,37.83,37.74,37.74,31097.0,25.238,25.2447,25.1846,25.1846,31097.0
2015-12-14 12:40:00,37.74,37.74,37.67,37.67,16933.0,25.1846,25.1846,25.1379,25.1379,16933.0
2015-12-14 12:45:00,37.68,37.74,37.64,37.64,17957.0,25.1446,25.1846,25.1179,25.1179,17957.0
2015-12-14 12:50:00,37.65,37.75,37.63,37.75,36376.0,25.1245,25.1913,25.1112,25.1913,36376.0
2015-12-14 12:55:00,37.76,37.87,37.75,37.87,20419.0,25.1979,25.2714,25.1913,25.2714,20419.0
2015-12-14 13:00:00,37.87,37.92,37.84,37.9,43485.0,25.2714,25.3047,25.2513,25.2914,43485.0
2015-12-14 13:05:00,37.89,37.9,37.85,37.86,27442.0,25.2847,25.2914,25.258,25.2647,27442.0
2015-12-14 13:10:00,37.86,37.87,37.79,37.79,32864.0,25.2647,25.2714,25.218,25.218,32864.0
2015-12-14 13:15:00,37.8,37.82,37.75,37.81,17424.0,25.2246,25.238,25.1913,25.2313,17424.0
2015-12-14 13:20:00,37.8,37.81,37.72,37.73,17457.0,25.2246,25.2313,25.1713,25.1779,17457.0
2015-12-14 13:25:00,37.72,37.73,37.66,37.73,30994.0,25.1713,25.1779,25.1312,25.1779,30994.0
2015-12-14 13:30:00,37.73,37.78,37.71,37.73,34138.0,25.1779,25.2113,25.1646,25.1779,34138.0
2015-12-14 13:35:00,37.73,37.74,37.64,37.64,42654.0,25.1779,25.1846,25.1179,25.1179,42654.0
2015-12-14 13:40:00,37.64,37.66,37.55,37.56,22582.0,25.1179,25.1312,25.0578,25.0645,22582.0
2015-12-14 13:45:00,37.55,37.58,37.5,37.58,20034.0,25.0578,25.0778,25.0244,25.0778,20034.0
2015-12-14 13:50:00,37.58,37.58,37.51,37.53,15044.0,25.0778,25.0778,25.0311,25.0445,15044.0
2015-12-14 13:55:00,37.53,37.54,37.48,37.5,16874.0,25.0445,25.0511,25.0111,25.0244,16874.0
2015-12-14 14:00:00,37.5,37.52,37.42,37.44,26144.0,25.0244,25.0378,24.9711,24.9844,26144.0
2015-12-14 14:05:00,37.44,37.51,37.43,37.49,38701.0,24.9844,25.0311,24.9777,25.0178,38701.0
2015-12-14 14:10:00,37.49,37.59,37.47,37.5,19368.0,25.0178,25.0845,25.0044,25.0244,19368.0
2015-12-14 14:15:00,37.5,37.51,37.47,37.5,19333.0,25.0244,25.0311,25.0044,25.0244,19333.0
2015-12-14 14:20:00,37.51,37.51,37.44,37.45,35425.0,25.0311,25.0311,24.9844,24.9911,35425.0
2015-12-14 14:25:00,37.45,37.5,37.43,37.5,31456.0,24.9911,25.0244,24.9777,25.0244,31456.0
2015-12-14 14:30:00,37.5,37.5,37.46,37.48,31359.0,25.0244,25.0244,24.9978,25.0111,31359.0
2015-12-14 14:35:00,37.48,37.5,37.47,37.49,17974.0,25.0111,25.0244,25.0044,25.0178,17974.0
2015-12-14 14:40:00,37.5,37.53,37.41,37.41,38756.0,25.0244,25.0445,24.9644,24.9644,38756.0
2015-12-14 14:45:00,37.41,37.5,37.41,37.49,30273.0,24.9644,25.0244,24.9644,25.0178,30273.0
2015-12-14 14:50:00,37.49,37.6,37.47,37.57,26130.0,25.0178,25.0912,25.0044,25.0712,26130.0
2015-12-14 14:55:00,37.58,37.59,37.48,37.49,35850.0,25.0778,25.0845,25.0111,25.0178,35850.0
2015-12-14 15:00:00,37.49,37.5,37.45,37.46,36892.0,25.0178,25.0244,24.9911,24.9978,36892.0
2015-12-14 15:05:00,37.46,37.47,37.4,37.43,56067.0,24.9978,25.0044,24.9577,24.9777,56067.0
2015-12-14 15:10:00,37.41,37.43,37.35,37.36,44333.0,24.9644,24.9777,24.9243,24.931,44333.0
2015-12-14 15:15:00,37.35,37.39,37.33,37.39,37093.0,24.9243,24.951,24.911,24.951,37093.0
2015-12-14 15:20:00,37.39,37.4,37.33,37.34,30538.0,24.951,24.9577,24.911,24.9177,30538.0
2015-12-14 15:25:00,37.34,37.35,37.29,37.33,60478.0,24.9177,24.9243,24.8843,24.911,60478.0
2015-12-14 15:30:00,37.33,37.44,37.31,37.44,58052.0,24.911,24.9844,24.8977,24.9844,58052.0
2015-12-14 15:35:00,37.44,37.5,37.4,37.47,71022.0,24.9844,25.0244,24.9577,25.0044,71022.0
2015-12-14 15:40:00,37.46,37.47,37.35,37.36,62091.0,24.9978,25.0044,24.9243,24.931,62091.0
2015-12-14 15:45:00,37.35,37.49,37.34,37.48,116409.0,24.9243,25.0178,24.9177,25.0111,116409.0
2015-12-14 15:50:00,37.47,37.53,37.43,37.53,94193.0,25.0044,25.0445,24.9777,25.0445,94193.0
2015-12-14 15:55:00,37.54,37.58,37.49,37.55,205662.0,25.0511,25.0778,25.0178,25.0578,205662.0
2015-12-15 09:30:00,37.97,38.27,37.82,38.19,112749.0,25.3381,25.5383,25.238,25.4849,112749.0
2015-12-15 09:35:00,38.21,38.45,38.2,38.43,79847.0,25.4982,25.6584,25.4916,25.645,79847.0
2015-12-15 09:40:00,38.42,38.45,38.23,38.25,57285.0,25.6384,25.6584,25.5116,25.5249,57285.0
2015-12-15 09:45:00,38.24,38.3,38.17,38.3,57202.0,25.5183,25.5583,25.4715,25.5583,57202.0
2015-12-15 09:50:00,38.3,38.32,38.2,38.23,50085.0,25.5583,25.5716,25.4916,25.5116,50085.0
2015-12-15 09:55:00,38.23,38.31,38.21,38.3,89017.0,25.5116,25.565,25.4982,25.5583,89017.0
2015-12-15 10:00:00,38.3,38.31,38.25,38.25,66019.0,25.5583,25.565,25.5249,25.5249,66019.0
2015-12-15 10:05:00,38.26,38.27,38.22,38.27,50257.0,25.5316,25.5383,25.5049,25.5383,50257.0
2015-12-15 10:10:00,38.27,38.34,38.25,38.31,41723.0,25.5383,25.585,25.5249,25.565,41723.0
2015-12-15 10:15:00,38.3,38.3,38.19,38.24,47293.0,25.5583,25.5583,25.4849,25.5183,47293.0
2015-12-15 10:20:00,38.23,38.27,38.22,38.24,50412.0,25.5116,25.5383,25.5049,25.5183,50412.0
2015-12-15 10:25:00,38.26,38.32,38.26,38.27,47020.0,25.5316,25.5716,25.5316,25.5383,47020.0
2015-12-15 10:30:00,38.27,38.27,38.17,38.17,31480.0,25.5383,25.5383,25.4715,25.4715,31480.0
2015-12-15 10:35:00,38.17,38.22,38.17,38.18,21043.0,25.4715,25.5049,25.4715,25.4782,21043.0
2015-12-15 10:40:00,38.18,38.21,38.14,38.18,30213.0,25.4782,25.4982,25.4515,25.4782,30213.0
2015-12-15 10:45:00,38.18,38.26,38.15,38.25,27609.0,25.4782,25.5316,25.4582,25.5249,27609.0
2015-12-15 10:50:00,38.24,38.25,38.2,38.2,24544.0,25.5183,25.5249,25.4916,25.4916,24544.0
2015-12-15 10:55:00,38.18,38.18,38.14,38.15,32465.0,25.4782,25.4782,25.4515,25.4582,32465.0
2015-12-15 11:00:00,38.14,38.14,38.07,38.1,26697.0,25.4515,25.4515,25.4048,25.4248,26697.0
2015-12-15 11:05:00,38.11,38.18,38.1,38.17,27806.0,25.4315,25.4782,25.4248,25.4715,27806.0
2015-12-15 11:10:00,38.18,38.2,38.13,38.14,26004.0,25.4782,25.4916,25.4449,25.4515,26004.0
2015-12-15 11:15:00,38.14,38.2,38.14,38.17,21170.0,25.4515,25.4916,25.4515,25.4715,21170.0
2015-12-15 11:20:00,38.18,38.22,38.16,38.21,16727.0,25.4782,25.5049,25.4649,25.4982,16727.0
2015-12-15 11:25:00,38.22,38.22,38.15,38.15,16011.0,25.5049,25.5049,25.4582,25.4582,16011.0
2015-12-15 11:30:00,38.16,38.19,38.08,38.11,49147.0,25.4649,25.4849,25.4115,25.4315,49147.0
2015-12-15 11:35:00,38.11,38.14,38.07,38.07,19738.0,25.4315,25.4515,25.4048,25.4048,19738.0
2015-12-15 11:40:00,38.08,38.09,37.95,37.95,33471.0,25.4115,25.4182,25.3247,25.3247,33471.0
2015-12-15 11:45:00,37.95,37.98,37.92,37.92,29501.0,25.3247,25.3448,25.3047,25.3047,29501.0
2015-12-15 11:50:00,37.93,38.05,37.92,38.03,45237.0,25.3114,25.3915,25.3047,25.3781,45237.0
2015-12-15 11:55:00,38.04,38.13,38.04,38.13,44612.0,25.3848,25.4449,25.3848,25.4449,44612.0
2015-12-15 12:00:00,38.12,38.16,38.1,38.15,33538.0,25.4382,25.4649,25.4248,25.4582,33538.0
2015-12-15 12:05:00,38.15,38.3,38.14,38.26,54991.0,25.4582,25.5583,25.4515,25.5316,54991.0
2015-12-15 12:10:00,38.26,38.26,38.24,38.25,24709.0,25.5316,25.5316,25.5183,25.5249,24709.0
2015-12-15 12:15:00,38.25,38.31,38.21,38.21,52039.0,25.5249,25.565,25.4982,25.4982,52039.0
2015-12-15 12:20:00,38.21,38.29,38.2,38.24,65698.0,25.4982,25.5516,25.4916,25.5183,65698.0
2015-12-15 12:25:00,38.24,38.29,38.24,38.28,17404.0,25.5183,25.5516,25.5183,25.545,17404.0
2015-12-15 12:30:00,38.27,38.31,38.26,38.27,53845.0,25.5383,25.565,25.5316,25.5383,53845.0
2015-12-15 12:35:00,38.27,38.33,38.27,38.3,37351.0,25.5383,25.5783,25.5383,25.5583,37351.0
2015-12-15 12:40:00,38.3,38.31,38.23,38.23,21079.0,25.5583,25.565,25.5116,25.5116,21079.0
2015-12-15 12:45:00,38.24,38.28,38.23,38.25,16438.0,25.5183,25.545,25.5116,25.5249,16438.0
2015-12-15 12:50:00,38.25,38.27,38.24,38.26,14060.0,25.5249,25.5383,25.5183,25.5316,14060.0
2015-12-15 12:55:00,38.27,38.28,38.24,38.26,14850.0,25.5383,25.545,25.5183,25.5316,14850.0
2015-12-15 13:00:00,38.27,38.27,38.16,38.17,16837.0,25.5383,25.5383,25.4649,25.4715,16837.0
2015-12-15 13:05:00,38.17,38.18,38.14,38.18,17341.0,25.4715,25.4782,25.4515,25.4782,17341.0
2015-12-15 13:10:00,38.17,38.18,38.06,38.06,29421.0,25.4715,25.4782,25.3981,25.3981,29421.0
2015-12-15 13:15:00,38.07,38.09,38.02,38.02,27099.0,25.4048,25.4182,25.3714,25.3714,27099.0
2015-12-15 13:20:00,38.02,38.06,37.99,38.02,21435.0,25.3714,25.3981,25.3514,25.3714,21435.0
2015-12-15 13:25:00,38.02,38.05,37.98,37.99,15440.0,25.3714,25.3915,25.3448,25.3514,15440.0
2015-12-15 13:30:00,37.99,38.02,37.97,37.98,21443.0,25.3514,25.3714,25.3381,25.3448,21443.0
2015-12-15 13:35:00,37.98,38.06,37.98,38.04,19994.0,25.3448,25.3981,25.3448,25.3848,19994.0
2015-12-15 13:40:00,38.04,38.05,37.97,37.99,24202.0,25.3848,25.3915,25.3381,25.3514,24202.0
2015-12-15 13:45:00,37.98,38.06,37.98,38.03,40033.0,25.3448,25.3981,25.3448,25.3781,40033.0
2015-12-15 13:50:00,38.04,38.14,38.04,38.12,19938.0,25.3848,25.4515,25.3848,25.4382,19938.0
2015-12-15 13:55:00,38.12,38.23,38.12,38.19,68595.0,25.4382,25.5116,25.4382,25.4849,68595.0
2015-12-15 14:00:00,38.18,38.2,38.12,38.17,25838.0,25.4782,25.4916,25.4382,25.4715,25838.0
2015-12-15 14:05:00,38.17,38.19,38.15,38.18,17249.0,25.4715,25.4849,25.4582,25.4782,17249.0
2015-12-15 14:10:00,38.17,38.21,38.16,38.21,22275.0,25.4715,25.4982,25.4649,25.4982,22275.0
2015-12-15 14:15:00,38.21,38.23,38.18,38.18,26962.0,25.4982,25.5116,25.4782,25.4782,26962.0
2015-12-15 14:20:00,38.19,38.2,38.15,38.15,26237.0,25.4849,25.4916,25.4582,25.4582,26237.0
2015-12-15 14:25:00,38.15,38.16,38.07,38.08,33033.0,25.4582,25.4649,25.4048,25.4115,33033.0
2015-12-15 14:30:00,38.08,38.13,38.07,38.07,28933.0,25.4115,25.4449,25.4048,25.4048,28933.0
2015-12-15 14:35:00,38.07,38.09,38.06,38.07,41997.0,25.4048,25.4182,25.3981,25.4048,41997.0
2015-12-15 14:40:00,38.06,38.13,38.05,38.12,44831.0,25.3981,25.4449,25.3915,25.4382,44831.0
2015-12-15 14:45:00,38.13,38.15,38.08,38.08,29274.0,25.4449,25.4582,25.4115,25.4115,29274.0
2015-12-15 14:50:00,38.08,38.13,38.06,38.13,37908.0,25.4115,25.4449,25.3981,25.4449,37908.0
2015-12-15 14:55:00,38.13,38.17,38.12,38.17,34527.0,25.4449,25.4715,25.4382,25.4715,34527.0
2015-12-15 15:00:00,38.17,38.18,38.14,38.15,52547.0,25.4715,25.4782,25.4515,25.4582,52547.0
2015-12-15 15:05:00,38.15,38.15,38.1,38.12,42214.0,25.4582,25.4582,25.4248,25.4382,42214.0
2015-12-15 15:10:00,38.13,38.15,38.04,38.05,45323.0,25.4449,25.4582,25.3848,25.3915,45323.0
2015-12-15 15:15:00,38.04,38.04,37.98,38.03,47561.0,25.3848,25.3848,25.3448,25.3781,47561.0
2015-12-15 15:20:00,38.02,38.04,38.0,38.0,50768.0,25.3714,25.3848,25.3581,25.3581,50768.0
2015-12-15 15:25:00,37.99,38.01,37.96,37.97,38398.0,25.3514,25.3648,25.3314,25.3381,38398.0
2015-12-15 15:30:00,37.97,38.01,37.95,37.96,56390.0,25.3381,25.3648,25.3247,25.3314,56390.0
2015-12-15 15:35:00,37.95,38.03,37.93,38.02,52224.0,25.3247,25.3781,25.3114,25.3714,52224.0
2015-12-15 15:40:00,38.02,38.02,37.98,38.02,69184.0,25.3714,25.3714,25.3448,25.3714,69184.0
2015-12-15 15:45:00,38.01,38.11,38.01,38.11,68222.0,25.3648,25.4315,25.3648,25.4315,68222.0
2015-12-15 15:50:00,38.1,38.11,38.06,38.1,163389.0,25.4248,25.4315,25.3981,25.4248,163389.0
2015-12-15 15:55:00,38.11,38.17,38.1,38.16,314542.0,25.4315,25.4715,25.4248,25.4649,314542.0
2015-12-16 09:30:00,38.38,38.47,38.27,38.35,60020.0,25.6117,25.6717,25.5383,25.5917,60020.0
2015-12-16 09:35:00,38.39,38.51,38.37,38.48,41261.0,25.6184,25.6984,25.605,25.6784,41261.0
2015-12-16 09:40:00,38.46,38.57,38.44,38.52,23627.0,25.6651,25.7385,25.6517,25.7051,23627.0
2015-12-16 09:45:00,38.51,38.59,38.45,38.46,24235.0,25.6984,25.7518,25.6584,25.6651,24235.0
2015-12-16 09:50:00,38.46,38.53,38.44,38.44,16979.0,25.6651,25.7118,25.6517,25.6517,16979.0
2015-12-16 09:55:00,38.43,38.46,38.31,38.31,157482.0,25.645,25.6651,25.565,25.565,157482.0
2015-12-16 10:00:00,38.32,38.42,38.31,38.39,69116.0,25.5716,25.6384,25.565,25.6184,69116.0
2015-12-16 10:05:00,38.39,38.4,38.28,38.33,38953.0,25.6184,25.625,25.545,25.5783,38953.0
2015-12-16 10:10:00,38.32,38.37,38.29,38.31,31894.0,25.5716,25.605,25.5516,25.565,31894.0
2015-12-16 10:15:00,38.3,38.31,38.22,38.27,26952.0,25.5583,25.565,25.5049,25.5383,26952.0
2015-12-16 10:20:00,38.28,38.36,38.28,38.31,25218.0,25.545,25.5983,25.545,25.565,25218.0
2015-12-16 10:25:00,38.3,38.3,38.22,38.23,22896.0,25.5583,25.5583,25.5049,25.5116,22896.0
2015-12-16 10:30:00,38.21,38.27,38.17,38.25,39588.0,25.4982,25.5383,25.4715,25.5249,39588.0
2015-12-16 10:35:00,38.25,38.25,38.15,38.2,28191.0,25.5249,25.5249,25.4582,25.4916,28191.0
2015-12-16 10:40:00,38.2,38.24,38.15,38.21,55349.0,25.4916,25.5183,25.4582,25.4982,55349.0
2015-12-16 10:45:00,38.2,38.24,38.17,38.21,25202.0,25.4916,25.5183,25.4715,25.4982,25202.0
2015-12-16 10:50:00,38.21,38.21,38.09,38.09,53895.0,25.4982,25.4982,25.4182,25.4182,53895.0
2015-12-16 10:55:00,38.1,38.15,38.07,38.07,28150.0,25.4248,25.4582,25.4048,25.4048,28150.0
2015-12-16 11:00:00,38.08,38.09,37.99,37.99,18620.0,25.4115,25.4182,25.3514,25.3514,18620.0
2015-12-16 11:05:00,37.99,38.08,37.99,37.99,22835.0,25.3514,25.4115,25.3514,25.3514,22835.0
2015-12-16 11:10:00,37.99,38.07,37.97,38.06,27342.0,25.3514,25.4048,25.3381,25.3981,27342.0
2015-12-16 11:15:00,38.06,38.08,38.01,38.03,18963.0,25.3981,25.4115,25.3648,25.3781,18963.0
2015-12-16 11:20:00,38.04,38.05,37.99,38.0,21182.0,25.3848,25.3915,25.3514,25.3581,21182.0
2015-12-16 11:25:00,38.0,38.02,37.96,37.99,20140.0,25.3581,25.3714,25.3314,25.3514,20140.0
2015-12-16 11:30:00,37.99,38.1,37.99,38.04,21264.0,25.3514,25.4248,25.3514,25.3848,21264.0
2015-12-16 11:35:00,38.04,38.11,38.04,38.11,30575.0,25.3848,25.4315,25.3848,25.4315,30575.0
2015-12-16 11:40:00,38.12,38.12,38.08,38.1,38669.0,25.4382,25.4382,25.4115,25.4248,38669.0
2015-12-16 11:45:00,38.1,38.14,38.08,38.09,19524.0,25.4248,25.4515,25.4115,25.4182,19524.0
2015-12-16 11:50:00,38.08,38.09,38.03,38.03,20156.0,25.4115,25.4182,25.3781,25.3781,20156.0
2015-12-16 11:55:00,38.03,38.09,38.03,38.07,21864.0,25.3781,25.4182,25.3781,25.4048,21864.0
2015-12-16 12:00:00,38.07,38.08,38.04,38.07,13668.0,25.4048,25.4115,25.3848,25.4048,13668.0
2015-12-16 12:05:00,38.07,38.17,38.06,38.17,30177.0,25.4048,25.4715,25.3981,25.4715,30177.0
2015-12-16 12:10:00,38.16,38.17,38.06,38.07,18510.0,25.4649,25.4715,25.3981,25.4048,18510.0
2015-12-16 12:15:00,38.07,38.09,38.02,38.03,17068.0,25.4048,25.4182,25.3714,25.3781,17068.0
2015-12-16 12:20:00,38.02,38.08,38.01,38.05,13768.0,25.3714,25.4115,25.3648,25.3915,13768.0
2015-12-16 12:25:00,38.06,38.09,38.04,38.07,16090.0,25.3981,25.4182,25.3848,25.4048,16090.0
2015-12-16 12:30:00,38.07,38.11,38.05,38.05,27102.0,25.4048,25.4315,25.3915,25.3915,27102.0
2015-12-16 12:35:00,38.05,38.11,38.05,38.06,13800.0,25.3915,25.4315,25.3915,25.3981,13800.0
2015-12-16 12:40:00,38.05,38.09,38.03,38.05,19113.0,25.3915,25.4182,25.3781,25.3915,19113.0
2015-12-16 12:45:00,38.05,38.09,38.03,38.03,18382.0,25.3915,25.4182,25.3781,25.3781,18382.0
2015-12-16 12:50:00,38.03,38.06,38.01,38.01,22555.0,25.3781,25.3981,25.3648,25.3648,22555.0
2015-12-16 12:55:00,38.0,38.03,38.0,38.01,14753.0,25.3581,25.3781,25.3581,25.3648,14753.0
2015-12-16 13:00:00,38.02,38.09,38.0,38.09,23946.0,25.3714,25.4182,25.3581,25.4182,23946.0
2015-12-16 13:05:00,38.08,38.12,38.05,38.06,25000.0,25.4115,25.4382,25.3915,25.3981,25000.0
2015-12-16 13:10:00,38.06,38.06,37.99,37.99,53993.0,25.3981,25.3981,25.3514,25.3514,53993.0
2015-12-16 13:15:00,37.99,38.03,37.96,37.98,64665.0,25.3514,25.3781,25.3314,25.3448,64665.0
2015-12-16 13:20:00,37.98,38.06,37.96,38.04,22330.0,25.3448,25.3981,25.3314,25.3848,22330.0
2015-12-16 13:25:00,38.04,38.04,37.97,37.98,50840.0,25.3848,25.3848,25.3381,25.3448,50840.0
2015-12-16 13:30:00,37.98,38.01,37.94,37.98,64538.0,25.3448,25.3648,25.3181,25.3448,64538.0
2015-12-16 13:35:00,37.98,38.0,37.93,37.93,35790.0,25.3448,25.3581,25.3114,25.3114,35790.0
2015-12-16 13:40:00,37.93,37.93,37.87,37.9,48258.0,25.3114,25.3114,25.2714,25.2914,48258.0
2015-12-16 13:45:00,37.9,37.98,37.89,37.97,50639.0,25.2914,25.3448,25.2847,25.3381,50639.0
2015-12-16 13:50:00,37.97,38.02,37.92,37.95,49740.0,25.3381,25.3714,25.3047,25.3247,49740.0
2015-12-16 13:55:00,37.95,38.07,37.93,38.07,47672.0,25.3247,25.4048,25.3114,25.4048,47672.0
2015-12-16 14:00:00,38.03,38.2,37.76,38.16,39249.0,25.3781,25.4916,25.1979,25.4649,39249.0
2015-12-16 14:05:00,38.15,38.18,38.05,38.09,39316.0,25.4582,25.4782,25.3915,25.4182,39316.0
2015-12-16 14:10:00,38.08,38.09,37.95,37.98,30106.0,25.4115,25.4182,25.3247,25.3448,30106.0
2015-12-16 14:15:00,38.0,38.14,37.94,38.01,39522.0,25.3581,25.4515,25.3181,25.3648,39522.0
2015-12-16 14:20:00,37.99,38.09,37.97,38.03,52058.0,25.3514,25.4182,25.3381,25.3781,52058.0
2015-12-16 14:25:00,38.03,38.03,37.91,37.97,47170.0,25.3781,25.3781,25.298,25.3381,47170.0
2015-12-16 14:30:00,37.97,38.12,37.94,38.07,53140.0,25.3381,25.4382,25.3181,25.4048,53140.0
2015-12-16 14:35:00,38.06,38.16,38.05,38.09,32176.0,25.3981,25.4649,25.3915,25.4182,32176.0
2015-12-16 14:40:00,38.08,38.15,38.03,38.11,30691.0,25.4115,25.4582,25.3781,25.4315,30691.0
2015-12-16 14:45:00,38.11,38.21,38.08,38.17,32380.0,25.4315,25.4982,25.4115,25.4715,32380.0
2015-12-16 14:50:00,38.17,38.28,38.17,38.26,27413.0,25.4715,25.545,25.4715,25.5316,27413.0
2015-12-16 14:55:00,38.27,38.41,38.25,38.41,53568.0,25.5383,25.6317,25.5249,25.6317,53568.0
2015-12-16 15:00:00,38.41,38.44,38.34,38.4,50724.0,25.6317,25.6517,25.585,25.625,50724.0
2015-12-16 15:05:00,38.4,38.45,38.37,38.42,49108.0,25.625,25.6584,25.605,25.6384,49108.0
2015-12-16 15:10:00,38.43,38.49,38.4,38.41,50457.0,25.645,25.6851,25.625,25.6317,50457.0
2015-12-16 15:15:00,38.42,38.43,38.36,38.41,24580.0,25.6384,25.645,25.5983,25.6317,24580.0
2015-12-16 15:20:00,38.42,38.48,38.41,38.44,31407.0,25.6384,25.6784,25.6317,25.6517,31407.0
2015-12-16 15:25:00,38.44,38.56,38.44,38.56,36229.0,25.6517,25.7318,25.6517,25.7318,36229.0
2015-12-16 15:30:00,38.55,38.57,38.48,38.55,62394.0,25.7251,25.7385,25.6784,25.7251,62394.0
2015-12-16 15:35:00,38.54,38.63,38.54,38.6,61729.0,25.7185,25.7785,25.7185,25.7585,61729.0
2015-12-16 15:40:00,38.6,38.63,38.56,38.58,52763.0,25.7585,25.7785,25.7318,25.7451,52763.0
2015-12-16 15:45:00,38.57,38.66,38.57,38.6,71825.0,25.7385,25.7985,25.7385,25.7585,71825.0
2015-12-16 15:50:00,38.6,38.64,38.55,38.56,77969.0,25.7585,25.7852,25.7251,25.7318,77969.0
2015-12-16 15:55:00,38.57,38.58,38.53,38.58,143147.0,25.7385,25.7451,25.7118,25.7451,143147.0
2015-12-17 09:30:00,38.69,38.75,38.6,38.71,80271.0,25.8186,25.8586,25.7585,25.8319,80271.0
2015-12-17 09:35:00,38.68,38.71,38.61,38.62,37512.0,25.8119,25.8319,25.7652,25.7718,37512.0
2015-12-17 09:40:00,38.63,38.63,38.56,38.58,32782.0,25.7785,25.7785,25.7318,25.7451,32782.0
2015-12-17 09:45:00,38.59,38.62,38.51,38.55,41905.0,25.7518,25.7718,25.6984,25.7251,41905.0
2015-12-17 09:50:00,38.57,38.57,38.44,38.52,21255.0,25.7385,25.7385,25.6517,25.7051,21255.0
2015-12-17 09:55:00,38.51,38.66,38.51,38.64,23846.0,25.6984,25.7985,25.6984,25.7852,23846.0
2015-12-17 10:00:00,38.65,38.65,38.46,38.49,28766.0,25.7919,25.7919,25.6651,25.6851,28766.0
2015-12-17 10:05:00,38.48,38.51,38.38,38.41,32114.0,25.6784,25.6984,25.6117,25.6317,32114.0
2015-12-17 10:10:00,38.4,38.46,38.39,38.45,40587.0,25.625,25.6651,25.6184,25.6584,40587.0
2015-12-17 10:15:00,38.44,38.44,38.28,38.3,37400.0,25.6517,25.6517,25.545,25.5583,37400.0
2015-12-17 10:20:00,38.3,38.4,38.3,38.33,34206.0,25.5583,25.625,25.5583,25.5783,34206.0
2015-12-17 10:25:00,38.33,38.36,38.31,38.35,28468.0,25.5783,25.5983,25.565,25.5917,28468.0
2015-12-17 10:30:00,38.35,38.39,38.35,38.37,22333.0,25.5917,25.6184,25.5917,25.605,22333.0
2015-12-17 10:35:00,38.37,38.38,38.3,38.3,26243.0,25.605,25.6117,25.5583,25.5583,26243.0
2015-12-17 10:40:00,38.3,38.31,38.25,38.26,41084.0,25.5583,25.565,25.5249,25.5316,41084.0
2015-12-17 10:45:00,38.25,38.3,38.21,38.21,57385.0,25.5249,25.5583,25.4982,25.4982,57385.0
2015-12-17 10:50:00,38.22,38.25,38.13,38.18,52202.0,25.5049,25.5249,25.4449,25.4782,52202.0
2015-12-17 10:55:00,38.18,38.21,38.1,38.15,55235.0,25.4782,25.4982,25.4248,25.4582,55235.0
2015-12-17 11:00:00,38.15,38.24,38.11,38.24,38112.0,25.4582,25.5183,25.4315,25.5183,38112.0
2015-12-17 11:05:00,38.23,38.24,38.13,38.17,30013.0,25.5116,25.5183,25.4449,25.4715,30013.0
2015-12-17 11:10:00,38.16,38.26,38.16,38.23,38038.0,25.4649,25.5316,25.4649,25.5116,38038.0
2015-12-17 11:15:00,38.23,38.24,38.12,38.13,42774.0,25.5116,25.5183,25.4382,25.4449,42774.0
2015-12-17 11:20:00,38.13,38.14,38.07,38.12,32335.0,25.4449,25.4515,25.4048,25.4382,32335.0
2015-12-17 11:25:00,38.12,38.16,38.11,38.15,26766.0,25.4382,25.4649,25.4315,25.4582,26766.0
2015-12-17 11:30:00,38.14,38.15,38.09,38.1,39967.0,25.4515,25.4582,25.4182,25.4248,39967.0
2015-12-17 11:35:00,38.1,38.21,38.09,38.21,34992.0,25.4248,25.4982,25.4182,25.4982,34992.0
2015-12-17 11:40:00,38.21,38.24,38.18,38.2,16143.0,25.4982,25.5183,25.4782,25.4916,16143.0
2015-12-17 11:45:00,38.21,38.27,38.18,38.27,11680.0,25.4982,25.5383,25.4782,25.5383,11680.0
2015-12-17 11:50:00,38.26,38.27,38.19,38.22,15414.0,25.5316,25.5383,25.4849,25.5049,15414.0
2015-12-17 11:55:00,38.23,38.23,38.13,38.13,16742.0,25.5116,25.5116,25.4449,25.4449,16742.0
2015-12-17 12:00:00,38.13,38.14,38.04,38.04,16044.0,25.4449,25.4515,25.3848,25.3848,16044.0
2015-12-17 12:05:00,38.04,38.11,38.04,38.1,49401.0,25.3848,25.4315,25.3848,25.4248,49401.0
2015-12-17 12:10:00,38.11,38.14,38.09,38.13,29298.0,25.4315,25.4515,25.4182,25.4449,29298.0
2015-12-17 12:15:00,38.13,38.16,38.13,38.16,38299.0,25.4449,25.4649,25.4449,25.4649,38299.0
2015-12-17 12:20:00,38.16,38.16,38.08,38.1,16348.0,25.4649,25.4649,25.4115,25.4248,16348.0
2015-12-17 12:25:00,38.1,38.11,38.05,38.06,24570.0,25.4248,25.4315,25.3915,25.3981,24570.0
2015-12-17 12:30:00,38.06,38.12,38.05,38.12,17677.0,25.3981,25.4382,25.3915,25.4382,17677.0
2015-12-17 12:35:00,38.11,38.11,38.03,38.04,16890.0,25.4315,25.4315,25.3781,25.3848,16890.0
2015-12-17 12:40:00,38.04,38.04,37.95,37.98,24771.0,25.3848,25.3848,25.3247,25.3448,24771.0
2015-12-17 12:45:00,37.97,38.0,37.92,37.97,16369.0,25.3381,25.3581,25.3047,25.3381,16369.0
2015-12-17 12:50:00,37.97,38.03,37.95,38.0,14664.0,25.3381,25.3781,25.3247,25.3581,14664.0
2015-12-17 12:55:00,38.0,38.08,37.98,38.08,18143.0,25.3581,25.4115,25.3448,25.4115,18143.0
2015-12-17 13:00:00,38.07,38.1,38.05,38.1,20718.0,25.4048,25.4248,25.3915,25.4248,20718.0
2015-12-17 13:05:00,38.09,38.13,38.06,38.13,28662.0,25.4182,25.4449,25.3981,25.4449,28662.0
2015-12-17 13:10:00,38.13,38.18,38.1,38.17,19939.0,25.4449,25.4782,25.4248,25.4715,19939.0
2015-12-17 13:15:00,38.18,38.18,38.13,38.13,31861.0,25.4782,25.4782,25.4449,25.4449,31861.0
2015-12-17 13:20:00,38.13,38.21,38.11,38.2,23134.0,25.4449,25.4982,25.4315,25.4916,23134.0
2015-12-17 13:25:00,38.2,38.2,38.11,38.12,25342.0,25.4916,25.4916,25.4315,25.4382,25342.0
2015-12-17 13:30:00,38.12,38.18,38.12,38.16,28675.0,25.4382,25.4782,25.4382,25.4649,28675.0
2015-12-17 13:35:00,38.16,38.16,38.08,38.13,41564.0,25.4649,25.4649,25.4115,25.4449,41564.0
2015-12-17 13:40:00,38.13,38.21,38.12,38.2,16141.0,25.4449,25.4982,25.4382,25.4916,16141.0
2015-12-17 13:45:00,38.21,38.22,38.16,38.16,94477.0,25.4982,25.5049,25.4649,25.4649,94477.0
2015-12-17 13:50:00,38.16,38.19,38.15,38.16,29940.0,25.4649,25.4849,25.4582,25.4649,29940.0
2015-12-17 13:55:00,38.16,38.19,38.12,38.18,36091.0,25.4649,25.4849,25.4382,25.4782,36091.0
2015-12-17 14:00:00,38.17,38.18,38.1,38.13,20675.0,25.4715,25.4782,25.4248,25.4449,20675.0
2015-12-17 14:05:00,38.13,38.14,38.1,38.11,22252.0,25.4449,25.4515,25.4248,25.4315,22252.0
2015-12-17 14:10:00,38.11,38.12,38.04,38.05,25388.0,25.4315,25.4382,25.3848,25.3915,25388.0
2015-12-17 14:15:00,38.05,38.1,38.05,38.08,25182.0,25.3915,25.4248,25.3915,25.4115,25182.0
2015-12-17 14:20:00,38.09,38.1,38.03,38.04,22760.0,25.4182,25.4248,25.3781,25.3848,22760.0
2015-12-17 14:25:00,38.04,38.08,38.03,38.03,27362.0,25.3848,25.4115,25.3781,25.3781,27362.0
2015-12-17 14:30:00,38.03,38.09,38.01,38.08,45149.0,25.3781,25.4182,25.3648,25.4115,45149.0
2015-12-17 14:35:00,38.07,38.08,38.06,38.07,28921.0,25.4048,25.4115,25.3981,25.4048,28921.0
2015-12-17 14:40:00,38.06,38.07,38.04,38.05,40902.0,25.3981,25.4048,25.3848,25.3915,40902.0
2015-12-17 14:45:00,38.04,38.05,37.97,37.97,23086.0,25.3848,25.3915,25.3381,25.3381,23086.0
2015-12-17 14:50:00,37.97,37.98,37.91,37.96,26242.0,25.3381,25.3448,25.298,25.3314,26242.0
2015-12-17 14:55:00,37.97,38.04,37.97,38.03,23845.0,25.3381,25.3848,25.3381,25.3781,23845.0
2015-12-17 15:00:00,38.03,38.03,37.95,37.96,23268.0,25.3781,25.3781,25.3247,25.3314,23268.0
2015-12-17 15:05:00,37.96,38.01,37.94,38.0,26149.0,25.3314,25.3648,25.3181,25.3581,26149.0
2015-12-17 15:10:00,38.0,38.02,37.94,37.95,20965.0,25.3581,25.3714,25.3181,25.3247,20965.0
2015-12-17 15:15:00,37.94,37.95,37.9,37.9,27663.0,25.3181,25.3247,25.2914,25.2914,27663.0
2015-12-17 15:20:00,37.9,37.92,37.88,37.92,34600.0,25.2914,25.3047,25.278,25.3047,34600.0
2015-12-17 15:25:00,37.92,37.99,37.91,37.97,31519.0,25.3047,25.3514,25.298,25.3381,31519.0
2015-12-17 15:30:00,37.97,38.03,37.95,38.02,60237.0,25.3381,25.3781,25.3247,25.3714,60237.0
2015-12-17 15:35:00,38.01,38.05,37.98,37.99,245786.0,25.3648,25.3915,25.3448,25.3514,245786.0
2015-12-17 15:40:00,37.99,38.0,37.91,37.92,51575.0,25.3514,25.3581,25.298,25.3047,51575.0
2015-12-17 15:45:00,37.91,37.92,37.86,37.89,66550.0,25.298,25.3047,25.2647,25.2847,66550.0
2015-12-17 15:50:00,37.88,37.9,37.84,37.84,63357.0,25.278,25.2914,25.2513,25.2513,63357.0
2015-12-17 15:55:00,37.84,37.85,37.72,37.73,213805.0,25.2513,25.258,25.1713,25.1779,213805.0
2015-12-18 09:30:00,37.54,37.56,37.41,37.55,316433.0,25.0511,25.0645,24.9644,25.0578,316433.0
2015-12-18 09:35:00,37.57,37.58,37.33,37.4,23766.0,25.0712,25.0778,24.911,24.9577,23766.0
2015-12-18 09:40:00,37.38,37.46,37.31,37.37,26753.0,24.9444,24.9978,24.8977,24.9377,26753.0
2015-12-18 09:45:00,37.33,37.37,37.24,37.29,42567.0,24.911,24.9377,24.8509,24.8843,42567.0
2015-12-18 09:50:00,37.28,37.3,37.21,37.23,40131.0,24.8776,24.891,24.8309,24.8443,40131.0
2015-12-18 09:55:00,37.24,37.28,37.21,37.23,27924.0,24.8509,24.8776,24.8309,24.8443,27924.0
2015-12-18 10:00:00,37.23,37.25,37.19,37.19,17773.0,24.8443,24.8576,24.8176,24.8176,17773.0
2015-12-18 10:05:00,37.19,37.2,37.13,37.14,20725.0,24.8176,24.8242,24.7775,24.7842,20725.0
2015-12-18 10:10:00,37.16,37.22,37.13,37.22,29867.0,24.7976,24.8376,24.7775,24.8376,29867.0
2015-12-18 10:15:00,37.21,37.34,37.2,37.33,42959.0,24.8309,24.9177,24.8242,24.911,42959.0
2015-12-18 10:20:00,37.34,37.42,37.34,37.38,26275.0,24.9177,24.9711,24.9177,24.9444,26275.0
2015-12-18 10:25:00,37.37,37.37,37.3,37.34,31710.0,24.9377,24.9377,24.891,24.9177,31710.0
2015-12-18 10:30:00,37.33,37.36,37.24,37.28,36676.0,24.911,24.931,24.8509,24.8776,36676.0
2015-12-18 10:35:00,37.29,37.31,37.25,37.27,21143.0,24.8843,24.8977,24.8576,24.871,21143.0
2015-12-18 10:40:00,37.26,37.34,37.24,37.3,36845.0,24.8643,24.9177,24.8509,24.891,36845.0
2015-12-18 10:45:00,37.31,37.34,37.29,37.29,27342.0,24.8977,24.9177,24.8843,24.8843,27342.0
2015-12-18 10:50:00,37.3,37.34,37.26,37.3,24172.0,24.891,24.9177,24.8643,24.891,24172.0
2015-12-18 10:55:00,37.29,37.34,37.28,37.33,20280.0,24.8843,24.9177,24.8776,24.911,20280.0
2015-12-18 11:00:00,37.34,37.36,37.29,37.35,28138.0,24.9177,24.931,24.8843,24.9243,28138.0
2015-12-18 11:05:00,37.35,37.36,37.32,37.32,19490.0,24.9243,24.931,24.9043,24.9043,19490.0
2015-12-18 11:10:00,37.31,37.35,37.31,37.33,16900.0,24.8977,24.9243,24.8977,24.911,16900.0
2015-12-18 11:15:00,37.34,37.34,37.26,37.29,20406.0,24.9177,24.9177,24.8643,24.8843,20406.0
2015-12-18 11:20:00,37.29,37.38,37.24,37.35,115475.0,24.8843,24.9444,24.8509,24.9243,115475.0
2015-12-18 11:25:00,37.36,37.42,37.35,37.38,52544.0,24.931,24.9711,24.9243,24.9444,52544.0
2015-12-18 11:30:00,37.39,37.42,37.38,37.4,123982.0,24.951,24.9711,24.9444,24.9577,123982.0
2015-12-18 11:35:00,37.4,37.47,37.39,37.47,40072.0,24.9577,25.0044,24.951,25.0044,40072.0
2015-12-18 11:40:00,37.47,37.48,37.43,37.45,24911.0,25.0044,25.0111,24.9777,24.9911,24911.0
2015-12-18 11:45:00,37.46,37.46,37.36,37.37,39319.0,24.9978,24.9978,24.931,24.9377,39319.0
2015-12-18 11:50:00,37.37,37.38,37.35,37.35,32297.0,24.9377,24.9444,24.9243,24.9243,32297.0
2015-12-18 11:55:00,37.36,37.36,37.28,37.29,24158.0,24.931,24.931,24.8776,24.8843,24158.0
2015-12-18 12:00:00,37.28,37.28,37.25,37.28,24477.0,24.8776,24.8776,24.8576,24.8776,24477.0
2015-12-18 12:05:00,37.27,37.28,37.17,37.18,76624.0,24.871,24.8776,24.8042,24.8109,76624.0
2015-12-18 12:10:00,37.2,37.21,37.16,37.16,40774.0,24.8242,24.8309,24.7976,24.7976,40774.0
2015-12-18 12:15:00,37.16,37.18,37.05,37.07,41154.0,24.7976,24.8109,24.7241,24.7375,41154.0
2015-12-18 12:20:00,37.07,37.12,37.04,37.09,22033.0,24.7375,24.7709,24.7175,24.7508,22033.0
2015-12-18 12:25:00,37.08,37.12,37.05,37.09,26565.0,24.7442,24.7709,24.7241,24.7508,26565.0
2015-12-18 12:30:00,37.11,37.11,37.06,37.08,20826.0,24.7642,24.7642,24.7308,24.7442,20826.0
2015-12-18 12:35:00,37.08,37.12,37.05,37.12,57708.0,24.7442,24.7709,24.7241,24.7709,57708.0
2015-12-18 12:40:00,37.12,37.17,37.11,37.15,20256.0,24.7709,24.8042,24.7642,24.7909,20256.0
2015-12-18 12:45:00,37.15,37.2,37.13,37.16,28430.0,24.7909,24.8242,24.7775,24.7976,28430.0
2015-12-18 12:50:00,37.16,37.18,37.11,37.14,40251.0,24.7976,24.8109,24.7642,24.7842,40251.0
2015-12-18 12:55:00,37.16,37.19,37.13,37.15,14105.0,24.7976,24.8176,24.7775,24.7909,14105.0
2015-12-18 13:00:00,37.15,37.18,37.13,37.16,25517.0,24.7909,24.8109,24.7775,24.7976,25517.0
2015-12-18 13:05:00,37.16,37.23,37.15,37.21,33710.0,24.7976,24.8443,24.7909,24.8309,33710.0
2015-12-18 13:10:00,37.2,37.24,37.19,37.23,19986.0,24.8242,24.8509,24.8176,24.8443,19986.0
2015-12-18 13:15:00,37.24,37.25,37.19,37.24,42002.0,24.8509,24.8576,24.8176,24.8509,42002.0
2015-12-18 13:20:00,37.24,37.24,37.18,37.2,35863.0,24.8509,24.8509,24.8109,24.8242,35863.0
2015-12-18 13:25:00,37.2,37.24,37.19,37.2,31355.0,24.8242,24.8509,24.8176,24.8242,31355.0
2015-12-18 13:30:00,37.21,37.23,37.19,37.22,22144.0,24.8309,24.8443,24.8176,24.8376,22144.0
2015-12-18 13:35:00,37.2,37.22,37.15,37.15,23496.0,24.8242,24.8376,24.7909,24.7909,23496.0
2015-12-18 13:40:00,37.15,37.22,37.15,37.18,22443.0,24.7909,24.8376,24.7909,24.8109,22443.0
2015-12-18 13:45:00,37.17,37.18,37.1,37.12,22073.0,24.8042,24.8109,24.7575,24.7709,22073.0
2015-12-18 13:50:00,37.13,37.18,37.11,37.13,79233.0,24.7775,24.8109,24.7642,24.7775,79233.0
2015-12-18 13:55:00,37.12,37.13,37.07,37.11,44349.0,24.7709,24.7775,24.7375,24.7642,44349.0
2015-12-18 14:00:00,37.1,37.16,37.1,37.11,23569.0,24.7575,24.7976,24.7575,24.7642,23569.0
2015-12-18 14:05:00,37.11,37.21,37.11,37.18,21835.0,24.7642,24.8309,24.7642,24.8109,21835.0
2015-12-18 14:10:00,37.18,37.21,37.11,37.13,32488.0,24.8109,24.8309,24.7642,24.7775,32488.0
2015-12-18 14:15:00,37.13,37.16,37.11,37.14,34722.0,24.7775,24.7976,24.7642,24.7842,34722.0
2015-12-18 14:20:00,37.14,37.23,37.13,37.23,19192.0,24.7842,24.8443,24.7775,24.8443,19192.0
2015-12-18 14:25:00,37.23,37.26,37.2,37.23,29207.0,24.8443,24.8643,24.8242,24.8443,29207.0
2015-12-18 14:30:00,37.23,37.26,37.21,37.26,27652.0,24.8443,24.8643,24.8309,24.8643,27652.0
2015-12-18 14:35:00,37.26,37.27,37.2,37.24,21898.0,24.8643,24.871,24.8242,24.8509,21898.0
2015-12-18 14:40:00,37.23,37.24,37.14,37.15,33031.0,24.8443,24.8509,24.7842,24.7909,33031.0
2015-12-18 14:45:00,37.15,37.19,37.15,37.16,25912.0,24.7909,24.8176,24.7909,24.7976,25912.0
2015-12-18 14:50:00,37.17,37.22,37.16,37.18,26792.0,24.8042,24.8376,24.7976,24.8109,26792.0
2015-12-18 14:55:00,37.17,37.21,37.17,37.19,19369.0,24.8042,24.8309,24.8042,24.8176,19369.0
2015-12-18 15:00:00,37.2,37.23,37.19,37.2,25204.0,24.8242,24.8443,24.8176,24.8242,25204.0
2015-12-18 15:05:00,37.2,37.24,37.2,37.22,29045.0,24.8242,24.8509,24.8242,24.8376,29045.0
2015-12-18 15:10:00,37.22,37.23,37.1,37.11,49527.0,24.8376,24.8443,24.7575,24.7642,49527.0
2015-12-18 15:15:00,37.09,37.1,37.02,37.05,67442.0,24.7508,24.7575,24.7041,24.7241,67442.0
2015-12-18 15:20:00,37.05,37.06,37.0,37.02,61556.0,24.7241,24.7308,24.6908,24.7041,61556.0
2015-12-18 15:25:00,37.03,37.09,37.02,37.05,61078.0,24.7108,24.7508,24.7041,24.7241,61078.0
2015-12-18 15:30:00,37.05,37.07,37.04,37.07,77201.0,24.7241,24.7375,24.7175,24.7375,77201.0
2015-12-18 15:35:00,37.07,37.08,37.03,37.06,68385.0,24.7375,24.7442,24.7108,24.7308,68385.0
2015-12-18 15:40:00,37.06,37.07,37.01,37.02,116130.0,24.7308,24.7375,24.6975,24.7041,116130.0
2015-12-18 15:45:00,37.02,37.02,36.89,36.91,234204.0,24.7041,24.7041,24.6174,24.6307,234204.0
2015-12-18 15:50:00,36.91,36.92,36.83,36.86,160930.0,24.6307,24.6374,24.5773,24.5974,160930.0
2015-12-18 15:55:00,36.85,36.87,36.76,36.79,506350.0,24.5907,24.604,24.5306,24.5506,506350.0
2015-12-21 09:30:00,37.2,37.25,37.05,37.17,133900.0,24.8242,24.8576,24.7241,24.8042,133900.0
2015-12-21 09:35:00,37.18,37.21,37.0,37.0,42520.0,24.8109,24.8309,24.6908,24.6908,42520.0
2015-12-21 09:40:00,37.0,37.04,36.95,37.0,23523.0,24.6908,24.7175,24.6574,24.6908,23523.0
2015-12-21 09:45:00,37.0,37.2,36.98,37.2,27557.0,24.6908,24.8242,24.6774,24.8242,27557.0
2015-12-21 09:50:00,37.18,37.18,37.11,37.17,27141.0,24.8109,24.8109,24.7642,24.8042,27141.0
2015-12-21 09:55:00,37.17,37.22,37.13,37.18,25826.0,24.8042,24.8376,24.7775,24.8109,25826.0
2015-12-21 10:00:00,37.18,37.2,37.13,37.17,20339.0,24.8109,24.8242,24.7775,24.8042,20339.0
2015-12-21 10:05:00,37.18,37.32,37.17,37.31,35753.0,24.8109,24.9043,24.8042,24.8977,35753.0
2015-12-21 10:10:00,37.32,37.35,37.27,37.35,44794.0,24.9043,24.9243,24.871,24.9243,44794.0
2015-12-21 10:15:00,37.34,37.4,37.32,37.39,39542.0,24.9177,24.9577,24.9043,24.951,39542.0
2015-12-21 10:20:00,37.38,37.41,37.36,37.4,22696.0,24.9444,24.9644,24.931,24.9577,22696.0
2015-12-21 10:25:00,37.4,37.43,37.38,37.39,19009.0,24.9577,24.9777,24.9444,24.951,19009.0
2015-12-21 10:30:00,37.4,37.41,37.36,37.41,24712.0,24.9577,24.9644,24.931,24.9644,24712.0
2015-12-21 10:35:00,37.4,37.47,37.36,37.47,59170.0,24.9577,25.0044,24.931,25.0044,59170.0
2015-12-21 10:40:00,37.47,37.55,37.44,37.5,35118.0,25.0044,25.0578,24.9844,25.0244,35118.0
2015-12-21 10:45:00,37.5,37.51,37.42,37.43,45315.0,25.0244,25.0311,24.9711,24.9777,45315.0
2015-12-21 10:50:00,37.43,37.47,37.42,37.45,34697.0,24.9777,25.0044,24.9711,24.9911,34697.0
2015-12-21 10:55:00,37.45,37.5,37.43,37.5,40222.0,24.9911,25.0244,24.9777,25.0244,40222.0
2015-12-21 11:00:00,37.5,37.6,37.49,37.59,52331.0,25.0244,25.0912,25.0178,25.0845,52331.0
2015-12-21 11:05:00,37.59,37.61,37.54,37.55,26198.0,25.0845,25.0978,25.0511,25.0578,26198.0
2015-12-21 11:10:00,37.55,37.56,37.51,37.55,30045.0,25.0578,25.0645,25.0311,25.0578,30045.0
2015-12-21 11:15:00,37.54,37.56,37.5,37.51,22373.0,25.0511,25.0645,25.0244,25.0311,22373.0
2015-12-21 11:20:00,37.51,37.54,37.48,37.48,17294.0,25.0311,25.0511,25.0111,25.0111,17294.0
2015-12-21 11:25:00,37.48,37.51,37.45,37.48,58986.0,25.0111,25.0311,24.9911,25.0111,58986.0
2015-12-21 11:30:00,37.47,37.47,37.32,37.34,43835.0,25.0044,25.0044,24.9043,24.9177,43835.0
2015-12-21 11:35:00,37.34,37.34,37.25,37.25,32599.0,24.9177,24.9177,24.8576,24.8576,32599.0
2015-12-21 11:40:00,37.26,37.28,37.22,37.25,19611.0,24.8643,24.8776,24.8376,24.8576,19611.0
2015-12-21 11:45:00,37.25,37.27,37.19,37.2,21425.0,24.8576,24.871,24.8176,24.8242,21425.0
2015-12-21 11:50:00,37.2,37.24,37.17,37.2,23372.0,24.8242,24.8509,24.8042,24.8242,23372.0
2015-12-21 11:55:00,37.19,37.25,37.16,37.23,26837.0,24.8176,24.8576,24.7976,24.8443,26837.0
2015-12-21 12:00:00,37.23,37.23,37.19,37.21,24618.0,24.8443,24.8443,24.8176,24.8309,24618.0
2015-12-21 12:05:00,37.2,37.29,37.2,37.25,30695.0,24.8242,24.8843,24.8242,24.8576,30695.0
2015-12-21 12:10:00,37.26,37.39,37.26,37.38,26141.0,24.8643,24.951,24.8643,24.9444,26141.0
2015-12-21 12:15:00,37.37,37.37,37.27,37.3,12446.0,24.9377,24.9377,24.871,24.891,12446.0
2015-12-21 12:20:00,37.31,37.42,37.31,37.42,14682.0,24.8977,24.9711,24.8977,24.9711,14682.0
2015-12-21 12:25:00,37.41,37.44,37.31,37.33,19800.0,24.9644,24.9844,24.8977,24.911,19800.0
2015-12-21 12:30:00,37.32,37.37,37.29,37.31,17497.0,24.9043,24.9377,24.8843,24.8977,17497.0
2015-12-21 12:35:00,37.3,37.36,37.29,37.29,10311.0,24.891,24.931,24.8843,24.8843,10311.0
2015-12-21 12:40:00,37.29,37.32,37.27,37.3,9760.0,24.8843,24.9043,24.871,24.891,9760.0
2015-12-21 12:45:00,37.3,37.32,37.3,37.32,11472.0,24.891,24.9043,24.891,24.9043,11472.0
2015-12-21 12:50:00,37.32,37.37,37.32,37.34,16799.0,24.9043,24.9377,24.9043,24.9177,16799.0
2015-12-21 12:55:00,37.33,37.36,37.31,37.32,17868.0,24.911,24.931,24.8977,24.9043,17868.0
2015-12-21 13:00:00,37.31,37.36,37.31,37.33,8900.0,24.8977,24.931,24.8977,24.911,8900.0
2015-12-21 13:05:00,37.33,37.34,37.3,37.33,15894.0,24.911,24.9177,24.891,24.911,15894.0
2015-12-21 13:10:00,37.33,37.37,37.32,37.34,9983.0,24.911,24.9377,24.9043,24.9177,9983.0
2015-12-21 13:15:00,37.35,37.36,37.29,37.29,13013.0,24.9243,24.931,24.8843,24.8843,13013.0
2015-12-21 13:20:00,37.29,37.32,37.29,37.31,21835.0,24.8843,24.9043,24.8843,24.8977,21835.0
2015-12-21 13:25:00,37.31,37.36,37.31,37.33,15007.0,24.8977,24.931,24.8977,24.911,15007.0
2015-12-21 13:30:00,37.34,37.38,37.33,37.38,12624.0,24.9177,24.9444,24.911,24.9444,12624.0
2015-12-21 13:35:00,37.37,37.39,37.31,37.34,11742.0,24.9377,24.951,24.8977,24.9177,11742.0
2015-12-21 13:40:00,37.34,37.34,37.32,37.32,22994.0,24.9177,24.9177,24.9043,24.9043,22994.0
2015-12-21 13:45:00,37.33,37.33,37.27,37.31,20168.0,24.911,24.911,24.871,24.8977,20168.0
2015-12-21 13:50:00,37.31,37.32,37.27,37.3,20932.0,24.8977,24.9043,24.871,24.891,20932.0
2015-12-21 13:55:00,37.29,37.3,37.25,37.26,19386.0,24.8843,24.891,24.8576,24.8643,19386.0
2015-12-21 14:00:00,37.25,37.29,37.25,37.27,11026.0,24.8576,24.8843,24.8576,24.871,11026.0
2015-12-21 14:05:00,37.27,37.29,37.25,37.29,13695.0,24.871,24.8843,24.8576,24.8843,13695.0
2015-12-21 14:10:00,37.3,37.31,37.27,37.29,39322.0,24.891,24.8977,24.871,24.8843,39322.0
2015-12-21 14:15:00,37.29,37.3,37.16,37.21,105205.0,24.8843,24.891,24.7976,24.8309,105205.0
2015-12-21 14:20:00,37.22,37.22,37.12,37.13,25396.0,24.8376,24.8376,24.7709,24.7775,25396.0
2015-12-21 14:25:00,37.12,37.12,37.07,37.12,28228.0,24.7709,24.7709,24.7375,24.7709,28228.0
2015-12-21 14:30:00,37.11,37.13,37.08,37.09,18143.0,24.7642,24.7775,24.7442,24.7508,18143.0
2015-12-21 14:35:00,37.08,37.12,37.08,37.09,15917.0,24.7442,24.7709,24.7442,24.7508,15917.0
2015-12-21 14:40:00,37.09,37.1,37.04,37.08,30454.0,24.7508,24.7575,24.7175,24.7442,30454.0
2015-12-21 14:45:00,37.09,37.1,37.06,37.09,17263.0,24.7508,24.7575,24.7308,24.7508,17263.0
2015-12-21 14:50:00,37.09,37.13,37.08,37.11,19514.0,24.7508,24.7775,24.7442,24.7642,19514.0
2015-12-21 14:55:00,37.1,37.13,37.08,37.11,27394.0,24.7575,24.7775,24.7442,24.7642,27394.0
2015-12-21 15:00:00,37.1,37.15,37.08,37.13,20609.0,24.7575,24.7909,24.7442,24.7775,20609.0
2015-12-21 15:05:00,37.12,37.12,37.05,37.05,25725.0,24.7709,24.7709,24.7241,24.7241,25725.0
2015-12-21 15:10:00,37.05,37.08,37.03,37.06,17058.0,24.7241,24.7442,24.7108,24.7308,17058.0
2015-12-21 15:15:00,37.06,37.09,37.05,37.06,21741.0,24.7308,24.7508,24.7241,24.7308,21741.0
2015-12-21 15:20:00,37.06,37.09,37.04,37.04,19666.0,24.7308,24.7508,24.7175,24.7175,19666.0
2015-12-21 15:25:00,37.04,37.1,37.03,37.09,15212.0,24.7175,24.7575,24.7108,24.7508,15212.0
2015-12-21 15:30:00,37.09,37.14,37.09,37.12,35075.0,24.7508,24.7842,24.7508,24.7709,35075.0
2015-12-21 15:35:00,37.12,37.13,37.07,37.09,49448.0,24.7709,24.7775,24.7375,24.7508,49448.0
2015-12-21 15:40:00,37.1,37.14,37.09,37.12,43875.0,24.7575,24.7842,24.7508,24.7709,43875.0
2015-12-21 15:45:00,37.11,37.21,37.11,37.17,61012.0,24.7642,24.8309,24.7642,24.8042,61012.0
2015-12-21 15:50:00,37.18,37.24,37.15,37.23,73105.0,24.8109,24.8509,24.7909,24.8443,73105.0
2015-12-21 15:55:00,37.23,37.31,37.22,37.29,96043.0,24.8443,24.8977,24.8376,24.8843,96043.0
2015-12-22 09:30:00,37.39,37.51,37.33,37.4,51474.0,24.951,25.0311,24.911,24.9577,51474.0
2015-12-22 09:35:00,37.4,37.41,37.18,37.21,37785.0,24.9577,24.9644,24.8109,24.8309,37785.0
2015-12-22 09:40:00,37.22,37.35,37.19,37.29,33569.0,24.8376,24.9243,24.8176,24.8843,33569.0
2015-12-22 09:45:00,37.29,37.33,37.22,37.23,32302.0,24.8843,24.911,24.8376,24.8443,32302.0
2015-12-22 09:50:00,37.23,37.24,37.19,37.2,41483.0,24.8443,24.8509,24.8176,24.8242,41483.0
2015-12-22 09:55:00,37.2,37.22,37.13,37.15,68614.0,24.8242,24.8376,24.7775,24.7909,68614.0
2015-12-22 10:00:00,37.15,37.19,37.15,37.15,34927.0,24.7909,24.8176,24.7909,24.7909,34927.0
2015-12-22 10:05:00,37.15,37.17,37.13,37.16,23732.0,24.7909,24.8042,24.7775,24.7976,23732.0
2015-12-22 10:10:00,37.17,37.22,37.16,37.2,63715.0,24.8042,24.8376,24.7976,24.8242,63715.0
2015-12-22 10:15:00,37.2,37.2,37.1,37.13,45611.0,24.8242,24.8242,24.7575,24.7775,45611.0
2015-12-22 10:20:00,37.13,37.19,37.11,37.17,28620.0,24.7775,24.8176,24.7642,24.8042,28620.0
2015-12-22 10:25:00,37.15,37.2,37.12,37.19,21976.0,24.7909,24.8242,24.7709,24.8176,21976.0
2015-12-22 10:30:00,37.18,37.23,37.14,37.16,14006.0,24.8109,24.8443,24.7842,24.7976,14006.0
2015-12-22 10:35:00,37.16,37.28,37.15,37.27,17201.0,24.7976,24.8776,24.7909,24.871,17201.0
2015-12-22 10:40:00,37.28,37.3,37.26,37.26,17186.0,24.8776,24.891,24.8643,24.8643,17186.0
2015-12-22 10:45:00,37.27,37.3,37.25,37.29,17108.0,24.871,24.891,24.8576,24.8843,17108.0
2015-12-22 10:50:00,37.29,37.36,37.27,37.35,20400.0,24.8843,24.931,24.871,24.9243,20400.0
2015-12-22 10:55:00,37.35,37.39,37.35,37.38,43990.0,24.9243,24.951,24.9243,24.9444,43990.0
2015-12-22 11:00:00,37.38,37.42,37.36,37.41,29296.0,24.9444,24.9711,24.931,24.9644,29296.0
2015-12-22 11:05:00,37.41,37.5,37.4,37.45,24621.0,24.9644,25.0244,24.9577,24.9911,24621.0
2015-12-22 11:10:00,37.45,37.46,37.44,37.46,22739.0,24.9911,24.9978,24.9844,24.9978,22739.0
2015-12-22 11:15:00,37.47,37.52,37.46,37.51,23728.0,25.0044,25.0378,24.9978,25.0311,23728.0
2015-12-22 11:20:00,37.52,37.56,37.51,37.55,50142.0,25.0378,25.0645,25.0311,25.0578,50142.0
2015-12-22 11:25:00,37.56,37.57,37.49,37.5,38302.0,25.0645,25.0712,25.0178,25.0244,38302.0
2015-12-22 11:30:00,37.5,37.54,37.47,37.47,37919.0,25.0244,25.0511,25.0044,25.0044,37919.0
2015-12-22 11:35:00,37.48,37.59,37.46,37.59,53561.0,25.0111,25.0845,24.9978,25.0845,53561.0
2015-12-22 11:40:00,37.59,37.6,37.54,37.55,24847.0,25.0845,25.0912,25.0511,25.0578,24847.0
2015-12-22 11:45:00,37.55,37.59,37.54,37.58,38461.0,25.0578,25.0845,25.0511,25.0778,38461.0
2015-12-22 11:50:00,37.59,37.64,37.59,37.63,20741.0,25.0845,25.1179,25.0845,25.1112,20741.0
2015-12-22 11:55:00,37.62,37.63,37.52,37.56,54413.0,25.1045,25.1112,25.0378,25.0645,54413.0
2015-12-22 12:00:00,37.56,37.57,37.46,37.48,43659.0,25.0645,25.0712,24.9978,25.0111,43659.0
2015-12-22 12:05:00,37.48,37.49,37.43,37.44,34497.0,25.0111,25.0178,24.9777,24.9844,34497.0
2015-12-22 12:10:00,37.44,37.44,37.37,37.39,39764.0,24.9844,24.9844,24.9377,24.951,39764.0
2015-12-22 12:15:00,37.39,37.43,37.38,37.42,29299.0,24.951,24.9777,24.9444,24.9711,29299.0
2015-12-22 12:20:00,37.41,37.41,37.36,37.38,42713.0,24.9644,24.9644,24.931,24.9444,42713.0
2015-12-22 12:25:00,37.38,37.55,37.38,37.54,58635.0,24.9444,25.0578,24.9444,25.0511,58635.0
2015-12-22 12:30:00,37.55,37.57,37.5,37.51,34387.0,25.0578,25.0712,25.0244,25.0311,34387.0
2015-12-22 12:35:00,37.49,37.6,37.47,37.57,17430.0,25.0178,25.0912,25.0044,25.0712,17430.0
2015-12-22 12:40:00,37.56,37.57,37.53,37.54,10183.0,25.0645,25.0712,25.0445,25.0511,10183.0
2015-12-22 12:45:00,37.54,37.55,37.49,37.49,19552.0,25.0511,25.0578,25.0178,25.0178,19552.0
2015-12-22 12:50:00,37.5,37.54,37.5,37.54,17873.0,25.0244,25.0511,25.0244,25.0511,17873.0
2015-12-22 12:55:00,37.53,37.67,37.53,37.66,27215.0,25.0445,25.1379,25.0445,25.1312,27215.0
2015-12-22 13:00:00,37.67,37.71,37.63,37.7,23475.0,25.1379,25.1646,25.1112,25.1579,23475.0
2015-12-22 13:05:00,37.7,37.7,37.65,37.65,20094.0,25.1579,25.1579,25.1245,25.1245,20094.0
2015-12-22 13:10:00,37.65,37.65,37.58,37.6,22124.0,25.1245,25.1245,25.0778,25.0912,22124.0
2015-12-22 13:15:00,37.61,37.64,37.6,37.62,47365.0,25.0978,25.1179,25.0912,25.1045,47365.0
2015-12-22 13:20:00,37.64,37.67,37.6,37.62,15582.0,25.1179,25.1379,25.0912,25.1045,15582.0
2015-12-22 13:25:00,37.61,37.68,37.59,37.67,23261.0,25.0978,25.1446,25.0845,25.1379,23261.0
2015-12-22 13:30:00,37.66,37.69,37.62,37.69,18193.0,25.1312,25.1512,25.1045,25.1512,18193.0
2015-12-22 13:35:00,37.7,37.76,37.69,37.73,23839.0,25.1579,25.1979,25.1512,25.1779,23839.0
2015-12-22 13:40:00,37.73,37.73,37.65,37.66,22290.0,25.1779,25.1779,25.1245,25.1312,22290.0
2015-12-22 13:45:00,37.67,37.74,37.66,37.73,20475.0,25.1379,25.1846,25.1312,25.1779,20475.0
2015-12-22 13:50:00,37.73,37.79,37.72,37.79,24803.0,25.1779,25.218,25.1713,25.218,24803.0
2015-12-22 13:55:00,37.8,37.81,37.74,37.76,17219.0,25.2246,25.2313,25.1846,25.1979,17219.0
2015-12-22 14:00:00,37.77,37.82,37.74,37.82,52296.0,25.2046,25.238,25.1846,25.238,52296.0
2015-12-22 14:05:00,37.83,37.84,37.77,37.77,18097.0,25.2447,25.2513,25.2046,25.2046,18097.0
2015-12-22 14:10:00,37.77,37.79,37.74,37.75,18628.0,25.2046,25.218,25.1846,25.1913,18628.0
2015-12-22 14:15:00,37.75,37.77,37.73,37.75,50566.0,25.1913,25.2046,25.1779,25.1913,50566.0
2015-12-22 14:20:00,37.75,37.81,37.74,37.79,26119.0,25.1913,25.2313,25.1846,25.218,26119.0
2015-12-22 14:25:00,37.78,37.79,37.73,37.74,32422.0,25.2113,25.218,25.1779,25.1846,32422.0
2015-12-22 14:30:00,37.74,37.74,37.68,37.68,35022.0,25.1846,25.1846,25.1446,25.1446,35022.0
2015-12-22 14:35:00,37.69,37.7,37.64,37.65,24071.0,25.1512,25.1579,25.1179,25.1245,24071.0
2015-12-22 14:40:00,37.65,37.65,37.61,37.63,31038.0,25.1245,25.1245,25.0978,25.1112,31038.0
2015-12-22 14:45:00,37.63,37.64,37.59,37.61,29843.0,25.1112,25.1179,25.0845,25.0978,29843.0
2015-12-22 14:50:00,37.62,37.64,37.59,37.59,33291.0,25.1045,25.1179,25.0845,25.0845,33291.0
2015-12-22 14:55:00,37.59,37.65,37.58,37.63,27656.0,25.0845,25.1245,25.0778,25.1112,27656.0
2015-12-22 15:00:00,37.63,37.68,37.62,37.68,29761.0,25.1112,25.1446,25.1045,25.1446,29761.0
2015-12-22 15:05:00,37.68,37.71,37.67,37.69,31513.0,25.1446,25.1646,25.1379,25.1512,31513.0
2015-12-22 15:10:00,37.69,37.78,37.67,37.78,71410.0,25.1512,25.2113,25.1379,25.2113,71410.0
2015-12-22 15:15:00,37.79,37.87,37.78,37.84,51441.0,25.218,25.2714,25.2113,25.2513,51441.0
2015-12-22 15:20:00,37.84,37.85,37.78,37.79,71597.0,25.2513,25.258,25.2113,25.218,71597.0
2015-12-22 15:25:00,37.79,37.81,37.58,37.7,94623.0,25.218,25.2313,25.0778,25.1579,94623.0
2015-12-22 15:30:00,37.71,37.73,37.69,37.7,67164.0,25.1646,25.1779,25.1512,25.1579,67164.0
2015-12-22 15:35:00,37.69,37.7,37.66,37.68,70450.0,25.1512,25.1579,25.1312,25.1446,70450.0
2015-12-22 15:40:00,37.68,37.72,37.67,37.68,68160.0,25.1446,25.1713,25.1379,25.1446,68160.0
2015-12-22 15:45:00,37.68,37.69,37.61,37.62,88963.0,25.1446,25.1512,25.0978,25.1045,88963.0
2015-12-22 15:50:00,37.63,37.67,37.6,37.66,159787.0,25.1112,25.1379,25.0912,25.1312,159787.0
2015-12-22 15:55:00,37.66,37.67,37.61,37.65,230236.0,25.1312,25.1379,25.0978,25.1245,230236.0
2015-12-23 09:30:00,37.94,38.01,37.87,37.98,42796.0,25.3181,25.3648,25.2714,25.3448,42796.0
2015-12-23 09:35:00,37.96,38.1,37.94,37.96,39673.0,25.3314,25.4248,25.3181,25.3314,39673.0
2015-12-23 09:40:00,37.96,37.97,37.87,37.88,32530.0,25.3314,25.3381,25.2714,25.278,32530.0
2015-12-23 09:45:00,37.88,37.9,37.79,37.89,48796.0,25.278,25.2914,25.218,25.2847,48796.0
2015-12-23 09:50:00,37.9,37.94,37.87,37.87,24612.0,25.2914,25.3181,25.2714,25.2714,24612.0
2015-12-23 09:55:00,37.88,37.89,37.83,37.86,22888.0,25.278,25.2847,25.2447,25.2647,22888.0
2015-12-23 10:00:00,37.84,38.01,37.84,37.99,31675.0,25.2513,25.3648,25.2513,25.3514,31675.0
2015-12-23 10:05:00,37.99,38.0,37.82,37.9,116595.0,25.3514,25.3581,25.238,25.2914,116595.0
2015-12-23 10:10:00,37.9,37.92,37.85,37.87,34125.0,25.2914,25.3047,25.258,25.2714,34125.0
2015-12-23 10:15:00,37.86,37.87,37.77,37.78,38481.0,25.2647,25.2714,25.2046,25.2113,38481.0
2015-12-23 10:20:00,37.77,37.79,37.74,37.75,18507.0,25.2046,25.218,25.1846,25.1913,18507.0
2015-12-23 10:25:00,37.74,37.88,37.73,37.85,63828.0,25.1846,25.278,25.1779,25.258,63828.0
2015-12-23 10:30:00,37.85,37.98,37.84,37.97,29677.0,25.258,25.3448,25.2513,25.3381,29677.0
2015-12-23 10:35:00,37.97,38.0,37.93,38.0,19534.0,25.3381,25.3581,25.3114,25.3581,19534.0
2015-12-23 10:40:00,38.01,38.01,37.93,37.96,18825.0,25.3648,25.3648,25.3114,25.3314,18825.0
2015-12-23 10:45:00,37.95,37.97,37.9,37.92,29203.0,25.3247,25.3381,25.2914,25.3047,29203.0
2015-12-23 10:50:00,37.92,37.99,37.92,37.98,16295.0,25.3047,25.3514,25.3047,25.3448,16295.0
2015-12-23 10:55:00,37.98,38.04,37.97,38.04,21880.0,25.3448,25.3848,25.3381,25.3848,21880.0
2015-12-23 11:00:00,38.03,38.05,37.95,37.98,37088.0,25.3781,25.3915,25.3247,25.3448,37088.0
2015-12-23 11:05:00,37.99,38.01,37.94,38.0,25216.0,25.3514,25.3648,25.3181,25.3581,25216.0
2015-12-23 11:10:00,38.01,38.06,38.01,38.05,15821.0,25.3648,25.3981,25.3648,25.3915,15821.0
2015-12-23 11:15:00,38.05,38.12,38.04,38.1,19160.0,25.3915,25.4382,25.3848,25.4248,19160.0
2015-12-23 11:20:00,38.09,38.11,38.04,38.1,43030.0,25.4182,25.4315,25.3848,25.4248,43030.0
2015-12-23 11:25:00,38.1,38.1,38.05,38.05,21591.0,25.4248,25.4248,25.3915,25.3915,21591.0
2015-12-23 11:30:00,38.06,38.07,38.02,38.04,20556.0,25.3981,25.4048,25.3714,25.3848,20556.0
2015-12-23 11:35:00,38.03,38.05,37.98,38.01,30696.0,25.3781,25.3915,25.3448,25.3648,30696.0
2015-12-23 11:40:00,38.01,38.07,38.0,38.07,11635.0,25.3648,25.4048,25.3581,25.4048,11635.0
2015-12-23 11:45:00,38.06,38.07,38.03,38.06,16611.0,25.3981,25.4048,25.3781,25.3981,16611.0
2015-12-23 11:50:00,38.06,38.07,38.02,38.02,22825.0,25.3981,25.4048,25.3714,25.3714,22825.0
2015-12-23 11:55:00,38.03,38.08,38.02,38.07,17489.0,25.3781,25.4115,25.3714,25.4048,17489.0
2015-12-23 12:00:00,38.07,38.09,38.04,38.06,16669.0,25.4048,25.4182,25.3848,25.3981,16669.0
2015-12-23 12:05:00,38.05,38.1,38.05,38.09,20470.0,25.3915,25.4248,25.3915,25.4182,20470.0
2015-12-23 12:10:00,38.1,38.13,38.08,38.09,44106.0,25.4248,25.4449,25.4115,25.4182,44106.0
2015-12-23 12:15:00,38.09,38.12,38.08,38.12,16973.0,25.4182,25.4382,25.4115,25.4382,16973.0
2015-12-23 12:20:00,38.13,38.17,38.13,38.15,20409.0,25.4449,25.4715,25.4449,25.4582,20409.0
2015-12-23 12:25:00,38.14,38.17,38.12,38.12,20686.0,25.4515,25.4715,25.4382,25.4382,20686.0
2015-12-23 12:30:00,38.12,38.19,38.12,38.15,43167.0,25.4382,25.4849,25.4382,25.4582,43167.0
2015-12-23 12:35:00,38.15,38.16,38.11,38.12,15763.0,25.4582,25.4649,25.4315,25.4382,15763.0
2015-12-23 12:40:00,38.12,38.13,38.07,38.1,16058.0,25.4382,25.4449,25.4048,25.4248,16058.0
2015-12-23 12:45:00,38.1,38.14,38.09,38.14,12296.0,25.4248,25.4515,25.4182,25.4515,12296.0
2015-12-23 12:50:00,38.14,38.15,38.12,38.14,7933.0,25.4515,25.4582,25.4382,25.4515,7933.0
2015-12-23 12:55:00,38.15,38.18,38.15,38.18,16207.0,25.4582,25.4782,25.4582,25.4782,16207.0
2015-12-23 13:00:00,38.18,38.2,38.14,38.16,17871.0,25.4782,25.4916,25.4515,25.4649,17871.0
2015-12-23 13:05:00,38.15,38.23,38.15,38.23,19841.0,25.4582,25.5116,25.4582,25.5116,19841.0
2015-12-23 13:10:00,38.22,38.25,38.21,38.23,10945.0,25.5049,25.5249,25.4982,25.5116,10945.0
2015-12-23 13:15:00,38.23,38.24,38.21,38.23,15612.0,25.5116,25.5183,25.4982,25.5116,15612.0
2015-12-23 13:20:00,38.23,38.25,38.21,38.22,15611.0,25.5116,25.5249,25.4982,25.5049,15611.0
2015-12-23 13:25:00,38.23,38.24,38.19,38.2,44864.0,25.5116,25.5183,25.4849,25.4916,44864.0
2015-12-23 13:30:00,38.2,38.2,38.13,38.13,19684.0,25.4916,25.4916,25.4449,25.4449,19684.0
2015-12-23 13:35:00,38.12,38.12,38.07,38.07,16930.0,25.4382,25.4382,25.4048,25.4048,16930.0
2015-12-23 13:40:00,38.08,38.16,38.07,38.16,9007.0,25.4115,25.4649,25.4048,25.4649,9007.0
2015-12-23 13:45:00,38.16,38.2,38.12,38.12,14682.0,25.4649,25.4916,25.4382,25.4382,14682.0
2015-12-23 13:50:00,38.13,38.15,38.11,38.13,13298.0,25.4449,25.4582,25.4315,25.4449,13298.0
2015-12-23 13:55:00,38.14,38.19,38.14,38.17,11528.0,25.4515,25.4849,25.4515,25.4715,11528.0
2015-12-23 14:00:00,38.17,38.2,38.14,38.15,26528.0,25.4715,25.4916,25.4515,25.4582,26528.0
2015-12-23 14:05:00,38.15,38.2,38.13,38.2,16874.0,25.4582,25.4916,25.4449,25.4916,16874.0
2015-12-23 14:10:00,38.19,38.2,38.14,38.19,19736.0,25.4849,25.4916,25.4515,25.4849,19736.0
2015-12-23 14:15:00,38.18,38.22,38.17,38.19,19701.0,25.4782,25.5049,25.4715,25.4849,19701.0
2015-12-23 14:20:00,38.18,38.22,38.16,38.21,27228.0,25.4782,25.5049,25.4649,25.4982,27228.0
2015-12-23 14:25:00,38.21,38.22,38.18,38.2,27138.0,25.4982,25.5049,25.4782,25.4916,27138.0
2015-12-23 14:30:00,38.19,38.21,38.18,38.21,26719.0,25.4849,25.4982,25.4782,25.4982,26719.0
2015-12-23 14:35:00,38.2,38.23,38.19,38.21,22710.0,25.4916,25.5116,25.4849,25.4982,22710.0
2015-12-23 14:40:00,38.21,38.24,38.2,38.23,21606.0,25.4982,25.5183,25.4916,25.5116,21606.0
2015-12-23 14:45:00,38.24,38.28,38.22,38.28,33469.0,25.5183,25.545,25.5049,25.545,33469.0
2015-12-23 14:50:00,38.28,38.29,38.22,38.23,25492.0,25.545,25.5516,25.5049,25.5116,25492.0
2015-12-23 14:55:00,38.22,38.24,38.2,38.22,24002.0,25.5049,25.5183,25.4916,25.5049,24002.0
2015-12-23 15:00:00,38.21,38.25,38.2,38.23,20848.0,25.4982,25.5249,25.4916,25.5116,20848.0
2015-12-23 15:05:00,38.23,38.26,38.22,38.26,24878.0,25.5116,25.5316,25.5049,25.5316,24878.0
2015-12-23 15:10:00,38.26,38.29,38.25,38.29,27864.0,25.5316,25.5516,25.5249,25.5516,27864.0
2015-12-23 15:15:00,38.29,38.31,38.28,38.3,26338.0,25.5516,25.565,25.545,25.5583,26338.0
2015-12-23 15:20:00,38.3,38.33,38.28,38.31,39140.0,25.5583,25.5783,25.545,25.565,39140.0
2015-12-23 15:25:00,38.31,38.32,38.26,38.31,37768.0,25.565,25.5716,25.5316,25.565,37768.0
2015-12-23 15:30:00,38.31,38.31,38.26,38.28,40163.0,25.565,25.565,25.5316,25.545,40163.0
2015-12-23 15:35:00,38.29,38.29,38.2,38.25,28458.0,25.5516,25.5516,25.4916,25.5249,28458.0
2015-12-23 15:40:00,38.25,38.3,38.24,38.29,38018.0,25.5249,25.5583,25.5183,25.5516,38018.0
2015-12-23 15:45:00,38.3,38.34,38.29,38.33,41469.0,25.5583,25.585,25.5516,25.5783,41469.0
2015-12-23 15:50:00,38.33,38.35,38.31,38.35,60210.0,25.5783,25.5917,25.565,25.5917,60210.0
2015-12-23 15:55:00,38.35,38.35,38.31,38.32,97424.0,25.5917,25.5917,25.565,25.5716,97424.0
2015-12-24 09:30:00,38.38,38.45,38.27,38.32,27332.0,25.6117,25.6584,25.5383,25.5716,27332.0
2015-12-24 09:35:00,38.34,38.43,38.28,38.35,23245.0,25.585,25.645,25.545,25.5917,23245.0
2015-12-24 09:40:00,38.35,38.42,38.32,38.4,12976.0,25.5917,25.6384,25.5716,25.625,12976.0
2015-12-24 09:45:00,38.42,38.47,38.35,38.35,13455.0,25.6384,25.6717,25.5917,25.5917,13455.0
2015-12-24 09:50:00,38.35,38.48,38.32,38.44,35091.0,25.5917,25.6784,25.5716,25.6517,35091.0
2015-12-24 09:55:00,38.43,38.43,38.38,38.41,14611.0,25.645,25.645,25.6117,25.6317,14611.0
2015-12-24 10:00:00,38.4,38.44,38.38,38.38,17221.0,25.625,25.6517,25.6117,25.6117,17221.0
2015-12-24 10:05:00,38.37,38.42,38.37,38.41,17506.0,25.605,25.6384,25.605,25.6317,17506.0
2015-12-24 10:10:00,38.41,38.44,38.4,38.42,9210.0,25.6317,25.6517,25.625,25.6384,9210.0
2015-12-24 10:15:00,38.42,38.42,38.34,38.4,23767.0,25.6384,25.6384,25.585,25.625,23767.0
2015-12-24 10:20:00,38.4,38.44,38.37,38.42,14988.0,25.625,25.6517,25.605,25.6384,14988.0
2015-12-24 10:25:00,38.43,38.46,38.42,38.44,9735.0,25.645,25.6651,25.6384,25.6517,9735.0
2015-12-24 10:30:00,38.43,38.44,38.39,38.4,13345.0,25.645,25.6517,25.6184,25.625,13345.0
2015-12-24 10:35:00,38.41,38.43,38.38,38.39,10088.0,25.6317,25.645,25.6117,25.6184,10088.0
2015-12-24 10:40:00,38.39,38.45,38.37,38.43,11525.0,25.6184,25.6584,25.605,25.645,11525.0
2015-12-24 10:45:00,38.43,38.47,38.43,38.46,14379.0,25.645,25.6717,25.645,25.6651,14379.0
2015-12-24 10:50:00,38.47,38.47,38.4,38.44,8491.0,25.6717,25.6717,25.625,25.6517,8491.0
2015-12-24 10:55:00,38.41,38.42,38.39,38.4,13497.0,25.6317,25.6384,25.6184,25.625,13497.0
2015-12-24 11:00:00,38.4,38.45,38.39,38.45,10478.0,25.625,25.6584,25.6184,25.6584,10478.0
2015-12-24 11:05:00,38.44,38.48,38.44,38.48,13293.0,25.6517,25.6784,25.6517,25.6784,13293.0
2015-12-24 11:10:00,38.48,38.48,38.45,38.47,12108.0,25.6784,25.6784,25.6584,25.6717,12108.0
2015-12-24 11:15:00,38.46,38.48,38.44,38.48,17263.0,25.6651,25.6784,25.6517,25.6784,17263.0
2015-12-24 11:20:00,38.48,38.53,38.47,38.53,19779.0,25.6784,25.7118,25.6717,25.7118,19779.0
2015-12-24 11:25:00,38.52,38.6,38.52,38.6,22096.0,25.7051,25.7585,25.7051,25.7585,22096.0
2015-12-24 11:30:00,38.61,38.62,38.59,38.62,27236.0,25.7652,25.7718,25.7518,25.7718,27236.0
2015-12-24 11:35:00,38.62,38.65,38.6,38.65,17750.0,25.7718,25.7919,25.7585,25.7919,17750.0
2015-12-24 11:40:00,38.65,38.67,38.62,38.62,17111.0,25.7919,25.8052,25.7718,25.7718,17111.0
2015-12-24 11:45:00,38.63,38.65,38.61,38.63,12682.0,25.7785,25.7919,25.7652,25.7785,12682.0
2015-12-24 11:50:00,38.63,38.64,38.6,38.6,13277.0,25.7785,25.7852,25.7585,25.7585,13277.0
2015-12-24 11:55:00,38.6,38.67,38.6,38.65,15904.0,25.7585,25.8052,25.7585,25.7919,15904.0
2015-12-24 12:00:00,38.64,38.66,38.63,38.64,17249.0,25.7852,25.7985,25.7785,25.7852,17249.0
2015-12-24 12:05:00,38.64,38.69,38.63,38.67,23403.0,25.7852,25.8186,25.7785,25.8052,23403.0
2015-12-24 12:10:00,38.68,38.68,38.64,38.67,19729.0,25.8119,25.8119,25.7852,25.8052,19729.0
2015-12-24 12:15:00,38.68,38.71,38.65,38.7,19115.0,25.8119,25.8319,25.7919,25.8252,19115.0
2015-12-24 12:20:00,38.69,38.72,38.67,38.68,22291.0,25.8186,25.8386,25.8052,25.8119,22291.0
2015-12-24 12:25:00,38.68,38.68,38.64,38.65,22360.0,25.8119,25.8119,25.7852,25.7919,22360.0
2015-12-24 12:30:00,38.65,38.67,38.6,38.62,26939.0,25.7919,25.8052,25.7585,25.7718,26939.0
2015-12-24 12:35:00,38.62,38.62,38.58,38.61,32445.0,25.7718,25.7718,25.7451,25.7652,32445.0
2015-12-24 12:40:00,38.62,38.64,38.59,38.63,15953.0,25.7718,25.7852,25.7518,25.7785,15953.0
2015-12-24 12:45:00,38.63,38.63,38.59,38.59,39901.0,25.7785,25.7785,25.7518,25.7518,39901.0
2015-12-24 12:50:00,38.59,38.6,38.56,38.57,45552.0,25.7518,25.7585,25.7318,25.7385,45552.0
2015-12-24 12:55:00,38.56,38.57,38.5,38.5,78931.0,25.7318,25.7385,25.6918,25.6918,78931.0
2015-12-28 09:30:00,38.35,38.44,38.26,38.3,36619.0,25.5917,25.6517,25.5316,25.5583,36619.0
2015-12-28 09:35:00,38.29,38.32,38.25,38.29,14044.0,25.5516,25.5716,25.5249,25.5516,14044.0
2015-12-28 09:40:00,38.28,38.4,38.26,38.35,15527.0,25.545,25.625,25.5316,25.5917,15527.0
2015-12-28 09:45:00,38.33,38.39,38.31,38.34,16371.0,25.5783,25.6184,25.565,25.585,16371.0
2015-12-28 09:50:00,38.33,38.33,38.17,38.25,58764.0,25.5783,25.5783,25.4715,25.5249,58764.0
2015-12-28 09:55:00,38.25,38.3,38.23,38.29,17923.0,25.5249,25.5583,25.5116,25.5516,17923.0
2015-12-28 10:00:00,38.29,38.29,38.13,38.14,28305.0,25.5516,25.5516,25.4449,25.4515,28305.0
2015-12-28 10:05:00,38.12,38.24,38.12,38.24,27788.0,25.4382,25.5183,25.4382,25.5183,27788.0
2015-12-28 10:10:00,38.23,38.26,38.17,38.19,16591.0,25.5116,25.5316,25.4715,25.4849,16591.0
2015-12-28 10:15:00,38.18,38.2,38.14,38.16,28076.0,25.4782,25.4916,25.4515,25.4649,28076.0
2015-12-28 10:20:00,38.15,38.18,38.13,38.17,12513.0,25.4582,25.4782,25.4449,25.4715,12513.0
2015-12-28 10:25:00,38.17,38.2,38.15,38.18,8352.0,25.4715,25.4916,25.4582,25.4782,8352.0
2015-12-28 10:30:00,38.16,38.16,38.08,38.08,29345.0,25.4649,25.4649,25.4115,25.4115,29345.0
2015-12-28 10:35:00,38.08,38.1,38.06,38.07,19568.0,25.4115,25.4248,25.3981,25.4048,19568.0
2015-12-28 10:40:00,38.06,38.07,38.04,38.07,10109.0,25.3981,25.4048,25.3848,25.4048,10109.0
2015-12-28 10:45:00,38.07,38.07,37.99,38.01,18869.0,25.4048,25.4048,25.3514,25.3648,18869.0
2015-12-28 10:50:00,38.01,38.03,37.96,38.02,19560.0,25.3648,25.3781,25.3314,25.3714,19560.0
2015-12-28 10:55:00,38.02,38.07,37.99,38.05,22166.0,25.3714,25.4048,25.3514,25.3915,22166.0
2015-12-28 11:00:00,38.04,38.08,38.01,38.05,22545.0,25.3848,25.4115,25.3648,25.3915,22545.0
2015-12-28 11:05:00,38.05,38.09,38.03,38.09,15422.0,25.3915,25.4182,25.3781,25.4182,15422.0
2015-12-28 11:10:00,38.08,38.15,38.07,38.13,16186.0,25.4115,25.4582,25.4048,25.4449,16186.0
2015-12-28 11:15:00,38.14,38.15,38.12,38.14,11420.0,25.4515,25.4582,25.4382,25.4515,11420.0
2015-12-28 11:20:00,38.14,38.15,38.09,38.15,21799.0,25.4515,25.4582,25.4182,25.4582,21799.0
2015-12-28 11:25:00,38.15,38.17,38.13,38.17,23114.0,25.4582,25.4715,25.4449,25.4715,23114.0
2015-12-28 11:30:00,38.17,38.19,38.15,38.18,11628.0,25.4715,25.4849,25.4582,25.4782,11628.0
2015-12-28 11:35:00,38.17,38.24,38.17,38.22,27015.0,25.4715,25.5183,25.4715,25.5049,27015.0
2015-12-28 11:40:00,38.22,38.25,38.2,38.25,10326.0,25.5049,25.5249,25.4916,25.5249,10326.0
2015-12-28 11:45:00,38.26,38.26,38.19,38.23,17136.0,25.5316,25.5316,25.4849,25.5116,17136.0
2015-12-28 11:50:00,38.23,38.24,38.19,38.23,17082.0,25.5116,25.5183,25.4849,25.5116,17082.0
2015-12-28 11:55:00,38.23,38.28,38.21,38.22,15092.0,25.5116,25.545,25.4982,25.5049,15092.0
2015-12-28 12:00:00,38.23,38.3,38.22,38.3,8511.0,25.5116,25.5583,25.5049,25.5583,8511.0
2015-12-28 12:05:00,38.3,38.3,38.24,38.27,16900.0,25.5583,25.5583,25.5183,25.5383,16900.0
2015-12-28 12:10:00,38.27,38.27,38.21,38.22,27843.0,25.5383,25.5383,25.4982,25.5049,27843.0
2015-12-28 12:15:00,38.21,38.21,38.17,38.2,12831.0,25.4982,25.4982,25.4715,25.4916,12831.0
2015-12-28 12:20:00,38.19,38.2,38.15,38.18,19438.0,25.4849,25.4916,25.4582,25.4782,19438.0
2015-12-28 12:25:00,38.18,38.21,38.17,38.21,7725.0,25.4782,25.4982,25.4715,25.4982,7725.0
2015-12-28 12:30:00,38.22,38.24,38.22,38.23,11928.0,25.5049,25.5183,25.5049,25.5116,11928.0
2015-12-28 12:35:00,38.23,38.24,38.17,38.17,31478.0,25.5116,25.5183,25.4715,25.4715,31478.0
2015-12-28 12:40:00,38.17,38.17,38.11,38.12,28028.0,25.4715,25.4715,25.4315,25.4382,28028.0
2015-12-28 12:45:00,38.12,38.15,38.11,38.15,17467.0,25.4382,25.4582,25.4315,25.4582,17467.0
2015-12-28 12:50:00,38.15,38.16,38.14,38.15,19085.0,25.4582,25.4649,25.4515,25.4582,19085.0
2015-12-28 12:55:00,38.16,38.16,38.14,38.15,21151.0,25.4649,25.4649,25.4515,25.4582,21151.0
2015-12-28 13:00:00,38.14,38.16,38.14,38.15,22504.0,25.4515,25.4649,25.4515,25.4582,22504.0
2015-12-28 13:05:00,38.16,38.16,38.13,38.14,16514.0,25.4649,25.4649,25.4449,25.4515,16514.0
2015-12-28 13:10:00,38.13,38.22,38.13,38.21,26942.0,25.4449,25.5049,25.4449,25.4982,26942.0
2015-12-28 13:15:00,38.22,38.26,38.22,38.25,21270.0,25.5049,25.5316,25.5049,25.5249,21270.0
2015-12-28 13:20:00,38.24,38.25,38.19,38.19,16028.0,25.5183,25.5249,25.4849,25.4849,16028.0
2015-12-28 13:25:00,38.2,38.21,38.18,38.19,16583.0,25.4916,25.4982,25.4782,25.4849,16583.0
2015-12-28 13:30:00,38.2,38.25,38.19,38.22,33082.0,25.4916,25.5249,25.4849,25.5049,33082.0
2015-12-28 13:35:00,38.23,38.23,38.17,38.18,9421.0,25.5116,25.5116,25.4715,25.4782,9421.0
2015-12-28 13:40:00,38.18,38.2,38.13,38.13,14706.0,25.4782,25.4916,25.4449,25.4449,14706.0
2015-12-28 13:45:00,38.13,38.19,38.13,38.18,15134.0,25.4449,25.4849,25.4449,25.4782,15134.0
2015-12-28 13:50:00,38.19,38.2,38.15,38.15,31419.0,25.4849,25.4916,25.4582,25.4582,31419.0
2015-12-28 13:55:00,38.16,38.19,38.15,38.15,20706.0,25.4649,25.4849,25.4582,25.4582,20706.0
2015-12-28 14:00:00,38.15,38.18,38.14,38.17,14589.0,25.4582,25.4782,25.4515,25.4715,14589.0
2015-12-28 14:05:00,38.17,38.2,38.15,38.2,11794.0,25.4715,25.4916,25.4582,25.4916,11794.0
2015-12-28 14:10:00,38.2,38.21,38.16,38.18,9570.0,25.4916,25.4982,25.4649,25.4782,9570.0
2015-12-28 14:15:00,38.18,38.19,38.15,38.19,10801.0,25.4782,25.4849,25.4582,25.4849,10801.0
2015-12-28 14:20:00,38.18,38.18,38.15,38.16,15300.0,25.4782,25.4782,25.4582,25.4649,15300.0
2015-12-28 14:25:00,38.16,38.2,38.16,38.19,10622.0,25.4649,25.4916,25.4649,25.4849,10622.0
2015-12-28 14:30:00,38.2,38.2,38.16,38.16,12817.0,25.4916,25.4916,25.4649,25.4649,12817.0
2015-12-28 14:35:00,38.16,38.18,38.15,38.15,16889.0,25.4649,25.4782,25.4582,25.4582,16889.0
2015-12-28 14:40:00,38.16,38.2,38.15,38.2,15994.0,25.4649,25.4916,25.4582,25.4916,15994.0
2015-12-28 14:45:00,38.2,38.2,38.14,38.18,24047.0,25.4916,25.4916,25.4515,25.4782,24047.0
2015-12-28 14:50:00,38.18,38.19,38.16,38.19,15867.0,25.4782,25.4849,25.4649,25.4849,15867.0
2015-12-28 14:55:00,38.18,38.22,38.15,38.21,34231.0,25.4782,25.5049,25.4582,25.4982,34231.0
2015-12-28 15:00:00,38.21,38.22,38.16,38.16,29754.0,25.4982,25.5049,25.4649,25.4649,29754.0
2015-12-28 15:05:00,38.15,38.16,38.11,38.11,32270.0,25.4582,25.4649,25.4315,25.4315,32270.0
2015-12-28 15:10:00,38.12,38.12,38.09,38.1,23282.0,25.4382,25.4382,25.4182,25.4248,23282.0
2015-12-28 15:15:00,38.11,38.11,38.06,38.07,37345.0,25.4315,25.4315,25.3981,25.4048,37345.0
2015-12-28 15:20:00,38.07,38.1,38.06,38.08,37118.0,25.4048,25.4248,25.3981,25.4115,37118.0
2015-12-28 15:25:00,38.09,38.12,38.08,38.12,30132.0,25.4182,25.4382,25.4115,25.4382,30132.0
2015-12-28 15:30:00,38.12,38.13,38.09,38.12,38307.0,25.4382,25.4449,25.4182,25.4382,38307.0
2015-12-28 15:35:00,38.11,38.13,38.09,38.11,47292.0,25.4315,25.4449,25.4182,25.4315,47292.0
2015-12-28 15:40:00,38.11,38.14,38.1,38.11,40437.0,25.4315,25.4515,25.4248,25.4315,40437.0
2015-12-28 15:45:00,38.11,38.14,38.11,38.14,39071.0,25.4315,25.4515,25.4315,25.4515,39071.0
2015-12-28 15:50:00,38.14,38.15,38.11,38.14,55744.0,25.4515,25.4582,25.4315,25.4515,55744.0
2015-12-28 15:55:00,38.14,38.15,38.11,38.12,142094.0,25.4515,25.4582,25.4315,25.4382,142094.0
2015-12-29 09:30:00,38.36,38.36,38.28,38.36,37240.0,25.5983,25.5983,25.545,25.5983,37240.0
2015-12-29 09:35:00,38.38,38.43,38.35,38.39,12180.0,25.6117,25.645,25.5917,25.6184,12180.0
2015-12-29 09:40:00,38.4,38.42,38.32,38.36,25819.0,25.625,25.6384,25.5716,25.5983,25819.0
2015-12-29 09:45:00,38.37,38.4,38.3,38.37,17987.0,25.605,25.625,25.5583,25.605,17987.0
2015-12-29 09:50:00,38.35,38.38,38.26,38.3,40704.0,25.5917,25.6117,25.5316,25.5583,40704.0
2015-12-29 09:55:00,38.3,38.34,38.25,38.33,16617.0,25.5583,25.585,25.5249,25.5783,16617.0
2015-12-29 10:00:00,38.34,38.4,38.32,38.38,13620.0,25.585,25.625,25.5716,25.6117,13620.0
2015-12-29 10:05:00,38.38,38.43,38.36,38.43,27876.0,25.6117,25.645,25.5983,25.645,27876.0
2015-12-29 10:10:00,38.43,38.47,38.38,38.39,31007.0,25.645,25.6717,25.6117,25.6184,31007.0
2015-12-29 10:15:00,38.38,38.38,38.33,38.35,12595.0,25.6117,25.6117,25.5783,25.5917,12595.0
2015-12-29 10:20:00,38.35,38.37,38.29,38.31,18668.0,25.5917,25.605,25.5516,25.565,18668.0
2015-12-29 10:25:00,38.32,38.34,38.29,38.34,15747.0,25.5716,25.585,25.5516,25.585,15747.0
2015-12-29 10:30:00,38.34,38.37,38.31,38.34,19772.0,25.585,25.605,25.565,25.585,19772.0
2015-12-29 10:35:00,38.33,38.34,38.28,38.28,19234.0,25.5783,25.585,25.545,25.545,19234.0
2015-12-29 10:40:00,38.29,38.35,38.28,38.34,20524.0,25.5516,25.5917,25.545,25.585,20524.0
2015-12-29 10:45:00,38.34,38.35,38.31,38.32,18463.0,25.585,25.5917,25.565,25.5716,18463.0
2015-12-29 10:50:00,38.31,38.31,38.25,38.27,16544.0,25.565,25.565,25.5249,25.5383,16544.0
2015-12-29 10:55:00,38.27,38.28,38.21,38.21,13742.0,25.5383,25.545,25.4982,25.4982,13742.0
2015-12-29 11:00:00,38.21,38.28,38.21,38.28,18609.0,25.4982,25.545,25.4982,25.545,18609.0
2015-12-29 11:05:00,38.28,38.35,38.27,38.32,45810.0,25.545,25.5917,25.5383,25.5716,45810.0
2015-12-29 11:10:00,38.33,38.36,38.26,38.27,21910.0,25.5783,25.5983,25.5316,25.5383,21910.0
2015-12-29 11:15:00,38.27,38.35,38.26,38.34,32620.0,25.5383,25.5917,25.5316,25.585,32620.0
2015-12-29 11:20:00,38.34,38.37,38.33,38.36,19075.0,25.585,25.605,25.5783,25.5983,19075.0
2015-12-29 11:25:00,38.35,38.35,38.32,38.35,21925.0,25.5917,25.5917,25.5716,25.5917,21925.0
2015-12-29 11:30:00,38.35,38.37,38.34,38.36,28372.0,25.5917,25.605,25.585,25.5983,28372.0
2015-12-29 11:35:00,38.35,38.36,38.32,38.33,55391.0,25.5917,25.5983,25.5716,25.5783,55391.0
2015-12-29 11:40:00,38.33,38.33,38.3,38.31,27081.0,25.5783,25.5783,25.5583,25.565,27081.0
2015-12-29 11:45:00,38.3,38.33,38.3,38.3,34525.0,25.5583,25.5783,25.5583,25.5583,34525.0
2015-12-29 11:50:00,38.3,38.35,38.3,38.32,33504.0,25.5583,25.5917,25.5583,25.5716,33504.0
2015-12-29 11:55:00,38.32,38.43,38.32,38.41,34317.0,25.5716,25.645,25.5716,25.6317,34317.0
2015-12-29 12:00:00,38.42,38.44,38.39,38.41,34112.0,25.6384,25.6517,25.6184,25.6317,34112.0
2015-12-29 12:05:00,38.41,38.47,38.41,38.46,42710.0,25.6317,25.6717,25.6317,25.6651,42710.0
2015-12-29 12:10:00,38.46,38.49,38.44,38.46,39159.0,25.6651,25.6851,25.6517,25.6651,39159.0
2015-12-29 12:15:00,38.47,38.49,38.44,38.48,46625.0,25.6717,25.6851,25.6517,25.6784,46625.0
2015-12-29 12:20:00,38.48,38.53,38.48,38.52,36794.0,25.6784,25.7118,25.6784,25.7051,36794.0
2015-12-29 12:25:00,38.52,38.53,38.46,38.48,37384.0,25.7051,25.7118,25.6651,25.6784,37384.0
2015-12-29 12:30:00,38.48,38.53,38.46,38.51,34711.0,25.6784,25.7118,25.6651,25.6984,34711.0
2015-12-29 12:35:00,38.5,38.52,38.48,38.5,23295.0,25.6918,25.7051,25.6784,25.6918,23295.0
2015-12-29 12:40:00,38.5,38.52,38.49,38.5,21686.0,25.6918,25.7051,25.6851,25.6918,21686.0
2015-12-29 12:45:00,38.49,38.51,38.46,38.48,45327.0,25.6851,25.6984,25.6651,25.6784,45327.0
2015-12-29 12:50:00,38.47,38.53,38.47,38.51,14421.0,25.6717,25.7118,25.6717,25.6984,14421.0
2015-12-29 12:55:00,38.51,38.53,38.5,38.52,16252.0,25.6984,25.7118,25.6918,25.7051,16252.0
2015-12-29 13:00:00,38.52,38.54,38.51,38.54,20380.0,25.7051,25.7185,25.6984,25.7185,20380.0
2015-12-29 13:05:00,38.54,38.56,38.54,38.54,13437.0,25.7185,25.7318,25.7185,25.7185,13437.0
2015-12-29 13:10:00,38.55,38.58,38.53,38.55,25644.0,25.7251,25.7451,25.7118,25.7251,25644.0
2015-12-29 13:15:00,38.55,38.63,38.54,38.63,16498.0,25.7251,25.7785,25.7185,25.7785,16498.0
2015-12-29 13:20:00,38.62,38.68,38.62,38.64,37728.0,25.7718,25.8119,25.7718,25.7852,37728.0
2015-12-29 13:25:00,38.65,38.67,38.55,38.6,22049.0,25.7919,25.8052,25.7251,25.7585,22049.0
2015-12-29 13:30:00,38.6,38.6,38.53,38.54,17291.0,25.7585,25.7585,25.7118,25.7185,17291.0
2015-12-29 13:35:00,38.54,38.59,38.53,38.57,58998.0,25.7185,25.7518,25.7118,25.7385,58998.0
2015-12-29 13:40:00,38.57,38.64,38.56,38.63,14701.0,25.7385,25.7852,25.7318,25.7785,14701.0
2015-12-29 13:45:00,38.63,38.64,38.61,38.64,23441.0,25.7785,25.7852,25.7652,25.7852,23441.0
2015-12-29 13:50:00,38.63,38.66,38.62,38.63,21638.0,25.7785,25.7985,25.7718,25.7785,21638.0
2015-12-29 13:55:00,38.63,38.64,38.59,38.6,24314.0,25.7785,25.7852,25.7518,25.7585,24314.0
2015-12-29 14:00:00,38.6,38.66,38.59,38.64,44847.0,25.7585,25.7985,25.7518,25.7852,44847.0
2015-12-29 14:05:00,38.65,38.72,38.64,38.66,38424.0,25.7919,25.8386,25.7852,25.7985,38424.0
2015-12-29 14:10:00,38.65,38.7,38.65,38.67,27646.0,25.7919,25.8252,25.7919,25.8052,27646.0
2015-12-29 14:15:00,38.67,38.69,38.66,38.67,36228.0,25.8052,25.8186,25.7985,25.8052,36228.0
2015-12-29 14:20:00,38.67,38.69,38.66,38.66,20286.0,25.8052,25.8186,25.7985,25.7985,20286.0
2015-12-29 14:25:00,38.66,38.67,38.61,38.62,43003.0,25.7985,25.8052,25.7652,25.7718,43003.0
2015-12-29 14:30:00,38.62,38.63,38.53,38.54,34886.0,25.7718,25.7785,25.7118,25.7185,34886.0
2015-12-29 14:35:00,38.54,38.56,38.53,38.56,47552.0,25.7185,25.7318,25.7118,25.7318,47552.0
2015-12-29 14:40:00,38.56,38.59,38.55,38.59,31113.0,25.7318,25.7518,25.7251,25.7518,31113.0
2015-12-29 14:45:00,38.59,38.64,38.58,38.64,35179.0,25.7518,25.7852,25.7451,25.7852,35179.0
2015-12-29 14:50:00,38.64,38.7,38.62,38.67,45492.0,25.7852,25.8252,25.7718,25.8052,45492.0
2015-12-29 14:55:00,38.67,38.7,38.65,38.7,29862.0,25.8052,25.8252,25.7919,25.8252,29862.0
2015-12-29 15:00:00,38.7,38.7,38.66,38.7,22686.0,25.8252,25.8252,25.7985,25.8252,22686.0
2015-12-29 15:05:00,38.7,38.75,38.68,38.74,37259.0,25.8252,25.8586,25.8119,25.8519,37259.0
2015-12-29 15:10:00,38.73,38.74,38.7,38.71,31464.0,25.8452,25.8519,25.8252,25.8319,31464.0
2015-12-29 15:15:00,38.71,38.73,38.7,38.7,39789.0,25.8319,25.8452,25.8252,25.8252,39789.0
2015-12-29 15:20:00,38.71,38.71,38.64,38.67,41472.0,25.8319,25.8319,25.7852,25.8052,41472.0
2015-12-29 15:25:00,38.66,38.69,38.64,38.69,44234.0,25.7985,25.8186,25.7852,25.8186,44234.0
2015-12-29 15:30:00,38.69,38.71,38.63,38.63,36154.0,25.8186,25.8319,25.7785,25.7785,36154.0
2015-12-29 15:35:00,38.62,38.63,38.6,38.61,34639.0,25.7718,25.7785,25.7585,25.7652,34639.0
2015-12-29 15:40:00,38.6,38.61,38.55,38.59,52422.0,25.7585,25.7652,25.7251,25.7518,52422.0
2015-12-29 15:45:00,38.6,38.65,38.6,38.63,53137.0,25.7585,25.7919,25.7585,25.7785,53137.0
2015-12-29 15:50:00,38.63,38.68,38.6,38.68,107606.0,25.7785,25.8119,25.7585,25.8119,107606.0
2015-12-29 15:55:00,38.68,38.71,38.64,38.65,181887.0,25.8119,25.8319,25.7852,25.7919,181887.0
2015-12-30 09:30:00,38.52,38.61,38.5,38.57,36608.0,25.7051,25.7652,25.6918,25.7385,36608.0
2015-12-30 09:35:00,38.56,38.74,38.56,38.7,19739.0,25.7318,25.8519,25.7318,25.8252,19739.0
2015-12-30 09:40:00,38.71,38.73,38.59,38.61,19068.0,25.8319,25.8452,25.7518,25.7652,19068.0
2015-12-30 09:45:00,38.6,38.68,38.57,38.65,39302.0,25.7585,25.8119,25.7385,25.7919,39302.0
2015-12-30 09:50:00,38.65,38.78,38.64,38.78,24595.0,25.7919,25.8786,25.7852,25.8786,24595.0
2015-12-30 09:55:00,38.76,38.78,38.73,38.77,13312.0,25.8653,25.8786,25.8452,25.8719,13312.0
2015-12-30 10:00:00,38.77,38.8,38.75,38.77,27896.0,25.8719,25.892,25.8586,25.8719,27896.0
2015-12-30 10:05:00,38.77,38.78,38.67,38.67,18882.0,25.8719,25.8786,25.8052,25.8052,18882.0
2015-12-30 10:10:00,38.65,38.68,38.56,38.57,22385.0,25.7919,25.8119,25.7318,25.7385,22385.0
2015-12-30 10:15:00,38.56,38.64,38.54,38.57,29555.0,25.7318,25.7852,25.7185,25.7385,29555.0
2015-12-30 10:20:00,38.58,38.61,38.53,38.56,24915.0,25.7451,25.7652,25.7118,25.7318,24915.0
2015-12-30 10:25:00,38.58,38.59,38.5,38.52,21790.0,25.7451,25.7518,25.6918,25.7051,21790.0
2015-12-30 10:30:00,38.51,38.57,38.47,38.57,22656.0,25.6984,25.7385,25.6717,25.7385,22656.0
2015-12-30 10:35:00,38.57,38.58,38.51,38.52,9615.0,25.7385,25.7451,25.6984,25.7051,9615.0
2015-12-30 10:40:00,38.52,38.64,38.52,38.64,27936.0,25.7051,25.7852,25.7051,25.7852,27936.0
2015-12-30 10:45:00,38.63,38.67,38.63,38.63,10082.0,25.7785,25.8052,25.7785,25.7785,10082.0
2015-12-30 10:50:00,38.64,38.69,38.64,38.69,45467.0,25.7852,25.8186,25.7852,25.8186,45467.0
2015-12-30 10:55:00,38.67,38.7,38.65,38.66,17655.0,25.8052,25.8252,25.7919,25.7985,17655.0
2015-12-30 11:00:00,38.66,38.66,38.6,38.62,11739.0,25.7985,25.7985,25.7585,25.7718,11739.0
2015-12-30 11:05:00,38.62,38.66,38.62,38.66,27341.0,25.7718,25.7985,25.7718,25.7985,27341.0
2015-12-30 11:10:00,38.65,38.65,38.59,38.61,18917.0,25.7919,25.7919,25.7518,25.7652,18917.0
2015-12-30 11:15:00,38.61,38.61,38.58,38.59,27135.0,25.7652,25.7652,25.7451,25.7518,27135.0
2015-12-30 11:20:00,38.59,38.66,38.58,38.65,39886.0,25.7518,25.7985,25.7451,25.7919,39886.0
2015-12-30 11:25:00,38.65,38.7,38.64,38.7,31868.0,25.7919,25.8252,25.7852,25.8252,31868.0
2015-12-30 11:30:00,38.7,38.71,38.62,38.63,26583.0,25.8252,25.8319,25.7718,25.7785,26583.0
2015-12-30 11:35:00,38.62,38.64,38.59,38.59,13088.0,25.7718,25.7852,25.7518,25.7518,13088.0
2015-12-30 11:40:00,38.58,38.58,38.52,38.52,13984.0,25.7451,25.7451,25.7051,25.7051,13984.0
2015-12-30 11:45:00,38.51,38.51,38.47,38.48,12142.0,25.6984,25.6984,25.6717,25.6784,12142.0
2015-12-30 11:50:00,38.48,38.5,38.46,38.46,17321.0,25.6784,25.6918,25.6651,25.6651,17321.0
2015-12-30 11:55:00,38.47,38.47,38.38,38.39,26272.0,25.6717,25.6717,25.6117,25.6184,26272.0
2015-12-30 12:00:00,38.4,38.46,38.39,38.42,13913.0,25.625,25.6651,25.6184,25.6384,13913.0
2015-12-30 12:05:00,38.42,38.47,38.4,38.46,21378.0,25.6384,25.6717,25.625,25.6651,21378.0
2015-12-30 12:10:00,38.46,38.47,38.41,38.43,18466.0,25.6651,25.6717,25.6317,25.645,18466.0
2015-12-30 12:15:00,38.43,38.43,38.39,38.43,19261.0,25.645,25.645,25.6184,25.645,19261.0
2015-12-30 12:20:00,38.43,38.44,38.37,38.39,34274.0,25.645,25.6517,25.605,25.6184,34274.0
2015-12-30 12:25:00,38.4,38.4,38.34,38.35,42403.0,25.625,25.625,25.585,25.5917,42403.0
2015-12-30 12:30:00,38.34,38.35,38.29,38.3,58126.0,25.585,25.5917,25.5516,25.5583,58126.0
2015-12-30 12:35:00,38.3,38.3,38.26,38.28,29396.0,25.5583,25.5583,25.5316,25.545,29396.0
2015-12-30 12:40:00,38.28,38.28,38.24,38.25,20262.0,25.545,25.545,25.5183,25.5249,20262.0
2015-12-30 12:45:00,38.26,38.26,38.24,38.26,16047.0,25.5316,25.5316,25.5183,25.5316,16047.0
2015-12-30 12:50:00,38.26,38.27,38.23,38.25,28710.0,25.5316,25.5383,25.5116,25.5249,28710.0
2015-12-30 12:55:00,38.25,38.25,38.21,38.23,17677.0,25.5249,25.5249,25.4982,25.5116,17677.0
2015-12-30 13:00:00,38.23,38.26,38.22,38.24,30079.0,25.5116,25.5316,25.5049,25.5183,30079.0
2015-12-30 13:05:00,38.24,38.27,38.21,38.22,22401.0,25.5183,25.5383,25.4982,25.5049,22401.0
2015-12-30 13:10:00,38.21,38.23,38.18,38.22,19242.0,25.4982,25.5116,25.4782,25.5049,19242.0
2015-12-30 13:15:00,38.22,38.22,38.19,38.19,8557.0,25.5049,25.5049,25.4849,25.4849,8557.0
2015-12-30 13:20:00,38.19,38.2,38.16,38.16,18469.0,25.4849,25.4916,25.4649,25.4649,18469.0
2015-12-30 13:25:00,38.17,38.2,38.16,38.19,21801.0,25.4715,25.4916,25.4649,25.4849,21801.0
2015-12-30 13:30:00,38.2,38.23,38.19,38.23,18087.0,25.4916,25.5116,25.4849,25.5116,18087.0
2015-12-30 13:35:00,38.23,38.27,38.22,38.26,19712.0,25.5116,25.5383,25.5049,25.5316,19712.0
2015-12-30 13:40:00,38.26,38.32,38.25,38.32,23091.0,25.5316,25.5716,25.5249,25.5716,23091.0
2015-12-30 13:45:00,38.33,38.34,38.3,38.3,11249.0,25.5783,25.585,25.5583,25.5583,11249.0
2015-12-30 13:50:00,38.31,38.33,38.3,38.3,11856.0,25.565,25.5783,25.5583,25.5583,11856.0
2015-12-30 13:55:00,38.31,38.33,38.28,38.29,11265.0,25.565,25.5783,25.545,25.5516,11265.0
2015-12-30 14:00:00,38.29,38.32,38.29,38.3,19462.0,25.5516,25.5716,25.5516,25.5583,19462.0
2015-12-30 14:05:00,38.31,38.34,38.3,38.32,13866.0,25.565,25.585,25.5583,25.5716,13866.0
2015-12-30 14:10:00,38.3,38.32,38.3,38.32,16169.0,25.5583,25.5716,25.5583,25.5716,16169.0
2015-12-30 14:15:00,38.32,38.35,38.31,38.34,11068.0,25.5716,25.5917,25.565,25.585,11068.0
2015-12-30 14:20:00,38.34,38.35,38.3,38.3,6859.0,25.585,25.5917,25.5583,25.5583,6859.0
2015-12-30 14:25:00,38.3,38.31,38.29,38.31,11682.0,25.5583,25.565,25.5516,25.565,11682.0
2015-12-30 14:30:00,38.3,38.32,38.29,38.3,12055.0,25.5583,25.5716,25.5516,25.5583,12055.0
2015-12-30 14:35:00,38.29,38.3,38.27,38.27,24770.0,25.5516,25.5583,25.5383,25.5383,24770.0
2015-12-30 14:40:00,38.27,38.34,38.27,38.31,74319.0,25.5383,25.585,25.5383,25.565,74319.0
2015-12-30 14:45:00,38.32,38.34,38.31,38.32,8284.0,25.5716,25.585,25.565,25.5716,8284.0
2015-12-30 14:50:00,38.32,38.32,38.28,38.29,22874.0,25.5716,25.5716,25.545,25.5516,22874.0
2015-12-30 14:55:00,38.28,38.3,38.27,38.28,15986.0,25.545,25.5583,25.5383,25.545,15986.0
2015-12-30 15:00:00,38.29,38.29,38.27,38.27,14995.0,25.5516,25.5516,25.5383,25.5383,14995.0
2015-12-30 15:05:00,38.28,38.29,38.26,38.27,13503.0,25.545,25.5516,25.5316,25.5383,13503.0
2015-12-30 15:10:00,38.28,38.28,38.22,38.25,20636.0,25.545,25.545,25.5049,25.5249,20636.0
2015-12-30 15:15:00,38.25,38.28,38.24,38.27,13172.0,25.5249,25.545,25.5183,25.5383,13172.0
2015-12-30 15:20:00,38.27,38.32,38.27,38.3,19712.0,25.5383,25.5716,25.5383,25.5583,19712.0
2015-12-30 15:25:00,38.3,38.32,38.3,38.32,25519.0,25.5583,25.5716,25.5583,25.5716,25519.0
2015-12-30 15:30:00,38.31,38.31,38.25,38.27,80877.0,25.565,25.565,25.5249,25.5383,80877.0
2015-12-30 15:35:00,38.27,38.3,38.2,38.28,44348.0,25.5383,25.5583,25.4916,25.545,44348.0
2015-12-30 15:40:00,38.27,38.31,38.25,38.28,35067.0,25.5383,25.565,25.5249,25.545,35067.0
2015-12-30 15:45:00,38.28,38.29,38.27,38.28,43346.0,25.545,25.5516,25.5383,25.545,43346.0
2015-12-30 15:50:00,38.29,38.29,38.25,38.26,74537.0,25.5516,25.5516,25.5249,25.5316,74537.0
2015-12-30 15:55:00,38.26,38.26,38.19,38.19,276553.0,25.5316,25.5316,25.4849,25.4849,276553.0
2015-12-31 09:30:00,38.08,38.14,38.0,38.08,50235.0,25.4115,25.4515,25.3581,25.4115,50235.0
2015-12-31 09:35:00,38.08,38.1,38.0,38.08,17926.0,25.4115,25.4248,25.3581,25.4115,17926.0
2015-12-31 09:40:00,38.09,38.19,38.02,38.05,30624.0,25.4182,25.4849,25.3714,25.3915,30624.0
2015-12-31 09:45:00,38.07,38.07,37.88,37.92,47039.0,25.4048,25.4048,25.278,25.3047,47039.0
2015-12-31 09:50:00,37.92,37.96,37.9,37.93,24674.0,25.3047,25.3314,25.2914,25.3114,24674.0
2015-12-31 09:55:00,37.95,37.96,37.89,37.95,31193.0,25.3247,25.3314,25.2847,25.3247,31193.0
2015-12-31 10:00:00,37.94,37.99,37.92,37.99,23431.0,25.3181,25.3514,25.3047,25.3514,23431.0
2015-12-31 10:05:00,37.99,38.0,37.94,37.95,22423.0,25.3514,25.3581,25.3181,25.3247,22423.0
2015-12-31 10:10:00,37.95,37.96,37.91,37.92,25928.0,25.3247,25.3314,25.298,25.3047,25928.0
2015-12-31 10:15:00,37.91,38.02,37.91,38.02,23018.0,25.298,25.3714,25.298,25.3714,23018.0
2015-12-31 10:20:00,38.03,38.05,37.96,37.97,16098.0,25.3781,25.3915,25.3314,25.3381,16098.0
2015-12-31 10:25:00,37.98,38.0,37.9,37.95,19424.0,25.3448,25.3581,25.2914,25.3247,19424.0
2015-12-31 10:30:00,37.94,37.94,37.85,37.88,17993.0,25.3181,25.3181,25.258,25.278,17993.0
2015-12-31 10:35:00,37.89,37.9,37.86,37.89,33118.0,25.2847,25.2914,25.2647,25.2847,33118.0
2015-12-31 10:40:00,37.88,37.93,37.86,37.89,14626.0,25.278,25.3114,25.2647,25.2847,14626.0
2015-12-31 10:45:00,37.9,37.94,37.9,37.93,7144.0,25.2914,25.3181,25.2914,25.3114,7144.0
2015-12-31 10:50:00,37.94,37.96,37.92,37.95,12111.0,25.3181,25.3314,25.3047,25.3247,12111.0
2015-12-31 10:55:00,37.95,37.95,37.9,37.93,13312.0,25.3247,25.3247,25.2914,25.3114,13312.0
2015-12-31 11:00:00,37.93,37.98,37.91,37.93,21887.0,25.3114,25.3448,25.298,25.3114,21887.0
2015-12-31 11:05:00,37.94,37.96,37.92,37.93,9275.0,25.3181,25.3314,25.3047,25.3114,9275.0
2015-12-31 11:10:00,37.93,37.98,37.91,37.97,19723.0,25.3114,25.3448,25.298,25.3381,19723.0
2015-12-31 11:15:00,37.96,37.97,37.92,37.94,17393.0,25.3314,25.3381,25.3047,25.3181,17393.0
2015-12-31 11:20:00,37.93,37.93,37.85,37.86,16430.0,25.3114,25.3114,25.258,25.2647,16430.0
2015-12-31 11:25:00,37.85,37.87,37.85,37.87,30579.0,25.258,25.2714,25.258,25.2714,30579.0
2015-12-31 11:30:00,37.86,37.9,37.84,37.9,33923.0,25.2647,25.2914,25.2513,25.2914,33923.0
2015-12-31 11:35:00,37.9,37.95,37.89,37.95,23805.0,25.2914,25.3247,25.2847,25.3247,23805.0
2015-12-31 11:40:00,37.95,37.95,37.9,37.91,24082.0,25.3247,25.3247,25.2914,25.298,24082.0
2015-12-31 11:45:00,37.92,38.01,37.92,38.0,18152.0,25.3047,25.3648,25.3047,25.3581,18152.0
2015-12-31 11:50:00,38.0,38.01,37.97,37.99,13254.0,25.3581,25.3648,25.3381,25.3514,13254.0
2015-12-31 11:55:00,38.0,38.07,37.99,38.05,18895.0,25.3581,25.4048,25.3514,25.3915,18895.0
2015-12-31 12:00:00,38.06,38.11,38.06,38.11,22870.0,25.3981,25.4315,25.3981,25.4315,22870.0
2015-12-31 12:05:00,38.11,38.18,38.11,38.17,18910.0,25.4315,25.4782,25.4315,25.4715,18910.0
2015-12-31 12:10:00,38.18,38.19,38.11,38.12,15383.0,25.4782,25.4849,25.4315,25.4382,15383.0
2015-12-31 12:15:00,38.12,38.18,38.1,38.17,21913.0,25.4382,25.4782,25.4248,25.4715,21913.0
2015-12-31 12:20:00,38.16,38.19,38.14,38.14,13770.0,25.4649,25.4849,25.4515,25.4515,13770.0
2015-12-31 12:25:00,38.15,38.16,38.1,38.14,12545.0,25.4582,25.4649,25.4248,25.4515,12545.0
2015-12-31 12:30:00,38.14,38.14,38.09,38.14,11133.0,25.4515,25.4515,25.4182,25.4515,11133.0
2015-12-31 12:35:00,38.14,38.16,38.12,38.16,12430.0,25.4515,25.4649,25.4382,25.4649,12430.0
2015-12-31 12:40:00,38.15,38.2,38.14,38.16,24263.0,25.4582,25.4916,25.4515,25.4649,24263.0
2015-12-31 12:45:00,38.17,38.19,38.14,38.15,9198.0,25.4715,25.4849,25.4515,25.4582,9198.0
2015-12-31 12:50:00,38.16,38.16,38.11,38.12,33506.0,25.4649,25.4649,25.4315,25.4382,33506.0
2015-12-31 12:55:00,38.12,38.13,38.08,38.09,14164.0,25.4382,25.4449,25.4115,25.4182,14164.0
2015-12-31 13:00:00,38.08,38.13,38.05,38.07,37820.0,25.4115,25.4449,25.3915,25.4048,37820.0
2015-12-31 13:05:00,38.08,38.1,38.05,38.05,19440.0,25.4115,25.4248,25.3915,25.3915,19440.0
2015-12-31 13:10:00,38.05,38.11,38.05,38.09,16410.0,25.3915,25.4315,25.3915,25.4182,16410.0
2015-12-31 13:15:00,38.09,38.09,38.07,38.09,8668.0,25.4182,25.4182,25.4048,25.4182,8668.0
2015-12-31 13:20:00,38.08,38.14,38.08,38.13,16350.0,25.4115,25.4515,25.4115,25.4449,16350.0
2015-12-31 13:25:00,38.14,38.16,38.1,38.11,19246.0,25.4515,25.4649,25.4248,25.4315,19246.0
2015-12-31 13:30:00,38.1,38.12,38.08,38.1,14127.0,25.4248,25.4382,25.4115,25.4248,14127.0
2015-12-31 13:35:00,38.11,38.13,38.06,38.06,15556.0,25.4315,25.4449,25.3981,25.3981,15556.0
2015-12-31 13:40:00,38.06,38.14,38.06,38.13,11826.0,25.3981,25.4515,25.3981,25.4449,11826.0
2015-12-31 13:45:00,38.14,38.14,38.08,38.09,11673.0,25.4515,25.4515,25.4115,25.4182,11673.0
2015-12-31 13:50:00,38.08,38.13,38.07,38.1,14929.0,25.4115,25.4449,25.4048,25.4248,14929.0
2015-12-31 13:55:00,38.09,38.11,38.07,38.11,14651.0,25.4182,25.4315,25.4048,25.4315,14651.0
2015-12-31 14:00:00,38.11,38.13,38.06,38.06,9076.0,25.4315,25.4449,25.3981,25.3981,9076.0
2015-12-31 14:05:00,38.06,38.11,38.05,38.11,18224.0,25.3981,25.4315,25.3915,25.4315,18224.0
2015-12-31 14:10:00,38.11,38.12,38.06,38.06,16725.0,25.4315,25.4382,25.3981,25.3981,16725.0
2015-12-31 14:15:00,38.06,38.06,38.02,38.02,10531.0,25.3981,25.3981,25.3714,25.3714,10531.0
2015-12-31 14:20:00,38.03,38.04,37.94,37.97,30562.0,25.3781,25.3848,25.3181,25.3381,30562.0
2015-12-31 14:25:00,37.96,37.99,37.94,37.98,24832.0,25.3314,25.3514,25.3181,25.3448,24832.0
2015-12-31 14:30:00,37.98,37.98,37.93,37.96,29235.0,25.3448,25.3448,25.3114,25.3314,29235.0
2015-12-31 14:35:00,37.95,37.96,37.93,37.95,29330.0,25.3247,25.3314,25.3114,25.3247,29330.0
2015-12-31 14:40:00,37.96,38.01,37.96,38.0,11987.0,25.3314,25.3648,25.3314,25.3581,11987.0
2015-12-31 14:45:00,38.0,38.0,37.96,37.98,25767.0,25.3581,25.3581,25.3314,25.3448,25767.0
2015-12-31 14:50:00,37.97,37.98,37.95,37.96,24429.0,25.3381,25.3448,25.3247,25.3314,24429.0
2015-12-31 14:55:00,37.96,37.97,37.94,37.95,15272.0,25.3314,25.3381,25.3181,25.3247,15272.0
2015-12-31 15:00:00,37.96,37.96,37.91,37.93,30207.0,25.3314,25.3314,25.298,25.3114,30207.0
2015-12-31 15:05:00,37.93,37.95,37.87,37.87,16962.0,25.3114,25.3247,25.2714,25.2714,16962.0
2015-12-31 15:10:00,37.87,37.87,37.84,37.87,30991.0,25.2714,25.2714,25.2513,25.2714,30991.0
2015-12-31 15:15:00,37.87,37.91,37.86,37.89,38842.0,25.2714,25.298,25.2647,25.2847,38842.0
2015-12-31 15:20:00,37.89,37.89,37.86,37.87,22192.0,25.2847,25.2847,25.2647,25.2714,22192.0
2015-12-31 15:25:00,37.87,37.88,37.84,37.86,56468.0,25.2714,25.278,25.2513,25.2647,56468.0
2015-12-31 15:30:00,37.86,37.89,37.85,37.89,27125.0,25.2647,25.2847,25.258,25.2847,27125.0
2015-12-31 15:35:00,37.89,37.91,37.86,37.88,36048.0,25.2847,25.298,25.2647,25.278,36048.0
2015-12-31 15:40:00,37.87,37.88,37.85,37.88,52423.0,25.2714,25.278,25.258,25.278,52423.0
2015-12-31 15:45:00,37.87,37.88,37.85,37.86,83816.0,25.2714,25.278,25.258,25.2647,83816.0
2015-12-31 15:50:00,37.86,37.88,37.8,37.8,165263.0,25.2647,25.278,25.2246,25.2246,165263.0
2015-12-31 15:55:00,37.81,37.81,37.69,37.69,194414.0,25.2313,25.2313,25.1512,25.1512,194414.0
2016-01-04 09:30:00,37.16,37.2,37.0,37.09,149061.0,24.7976,24.8242,24.6908,24.7508,149061.0
2016-01-04 09:35:00,37.09,37.15,37.05,37.12,47001.0,24.7508,24.7909,24.7241,24.7709,47001.0
2016-01-04 09:40:00,37.1,37.1,36.94,36.94,113078.0,24.7575,24.7575,24.6507,24.6507,113078.0
2016-01-04 09:45:00,36.94,36.95,36.86,36.95,33550.0,24.6507,24.6574,24.5974,24.6574,33550.0
2016-01-04 09:50:00,36.95,37.04,36.95,37.0,26075.0,24.6574,24.7175,24.6574,24.6908,26075.0
2016-01-04 09:55:00,37.01,37.03,36.96,36.96,23810.0,24.6975,24.7108,24.6641,24.6641,23810.0
2016-01-04 10:00:00,36.97,37.0,36.86,36.9,33723.0,24.6708,24.6908,24.5974,24.6241,33723.0
2016-01-04 10:05:00,36.89,37.02,36.86,36.99,31878.0,24.6174,24.7041,24.5974,24.6841,31878.0
2016-01-04 10:10:00,37.0,37.05,36.95,37.05,54400.0,24.6908,24.7241,24.6574,24.7241,54400.0
2016-01-04 10:15:00,37.05,37.09,37.03,37.06,31011.0,24.7241,24.7508,24.7108,24.7308,31011.0
2016-01-04 10:20:00,37.07,37.19,37.07,37.17,44993.0,24.7375,24.8176,24.7375,24.8042,44993.0
2016-01-04 10:25:00,37.18,37.25,37.16,37.18,37902.0,24.8109,24.8576,24.7976,24.8109,37902.0
2016-01-04 10:30:00,37.18,37.2,37.13,37.18,64528.0,24.8109,24.8242,24.7775,24.8109,64528.0
2016-01-04 10:35:00,37.17,37.19,37.13,37.14,88243.0,24.8042,24.8176,24.7775,24.7842,88243.0
2016-01-04 10:40:00,37.14,37.2,37.07,37.2,50427.0,24.7842,24.8242,24.7375,24.8242,50427.0
2016-01-04 10:45:00,37.19,37.31,37.14,37.29,47555.0,24.8176,24.8977,24.7842,24.8843,47555.0
2016-01-04 10:50:00,37.3,37.31,37.24,37.24,35867.0,24.891,24.8977,24.8509,24.8509,35867.0
2016-01-04 10:55:00,37.24,37.26,37.19,37.21,38539.0,24.8509,24.8643,24.8176,24.8309,38539.0
2016-01-04 11:00:00,37.2,37.22,37.14,37.14,53518.0,24.8242,24.8376,24.7842,24.7842,53518.0
2016-01-04 11:05:00,37.13,37.13,37.03,37.05,34163.0,24.7775,24.7775,24.7108,24.7241,34163.0
2016-01-04 11:10:00,37.04,37.08,36.99,37.08,30168.0,24.7175,24.7442,24.6841,24.7442,30168.0
2016-01-04 11:15:00,37.09,37.09,37.06,37.07,27449.0,24.7508,24.7508,24.7308,24.7375,27449.0
2016-01-04 11:20:00,37.08,37.12,37.03,37.12,19374.0,24.7442,24.7709,24.7108,24.7709,19374.0
2016-01-04 11:25:00,37.12,37.13,37.07,37.09,46482.0,24.7709,24.7775,24.7375,24.7508,46482.0
2016-01-04 11:30:00,37.09,37.13,37.04,37.12,40589.0,24.7508,24.7775,24.7175,24.7709,40589.0
2016-01-04 11:35:00,37.11,37.12,37.06,37.09,28507.0,24.7642,24.7709,24.7308,24.7508,28507.0
2016-01-04 11:40:00,37.1,37.12,37.06,37.09,47445.0,24.7575,24.7709,24.7308,24.7508,47445.0
2016-01-04 11:45:00,37.09,37.19,37.09,37.19,27438.0,24.7508,24.8176,24.7508,24.8176,27438.0
2016-01-04 11:50:00,37.2,37.24,37.2,37.21,24202.0,24.8242,24.8509,24.8242,24.8309,24202.0
2016-01-04 11:55:00,37.21,37.24,37.18,37.2,20723.0,24.8309,24.8509,24.8109,24.8242,20723.0
2016-01-04 12:00:00,37.19,37.19,37.13,37.18,21496.0,24.8176,24.8176,24.7775,24.8109,21496.0
2016-01-04 12:05:00,37.18,37.24,37.16,37.18,26221.0,24.8109,24.8509,24.7976,24.8109,26221.0
2016-01-04 12:10:00,37.18,37.22,37.11,37.11,50051.0,24.8109,24.8376,24.7642,24.7642,50051.0
2016-01-04 12:15:00,37.11,37.14,37.1,37.11,25368.0,24.7642,24.7842,24.7575,24.7642,25368.0
2016-01-04 12:20:00,37.11,37.12,37.06,37.07,24474.0,24.7642,24.7709,24.7308,24.7375,24474.0
2016-01-04 12:25:00,37.07,37.14,37.06,37.12,37474.0,24.7375,24.7842,24.7308,24.7709,37474.0
2016-01-04 12:30:00,37.12,37.12,37.05,37.08,25043.0,24.7709,24.7709,24.7241,24.7442,25043.0
2016-01-04 12:35:00,37.08,37.15,37.08,37.14,25163.0,24.7442,24.7909,24.7442,24.7842,25163.0
2016-01-04 12:40:00,37.13,37.21,37.08,37.2,17902.0,24.7775,24.8309,24.7442,24.8242,17902.0
2016-01-04 12:45:00,37.2,37.22,37.19,37.21,24866.0,24.8242,24.8376,24.8176,24.8309,24866.0
2016-01-04 12:50:00,37.21,37.28,37.21,37.28,24771.0,24.8309,24.8776,24.8309,24.8776,24771.0
2016-01-04 12:55:00,37.28,37.3,37.23,37.27,24310.0,24.8776,24.891,24.8443,24.871,24310.0
2016-01-04 13:00:00,37.27,37.35,37.26,37.34,34357.0,24.871,24.9243,24.8643,24.9177,34357.0
2016-01-04 13:05:00,37.35,37.39,37.34,37.38,28807.0,24.9243,24.951,24.9177,24.9444,28807.0
2016-01-04 13:10:00,37.38,37.42,37.35,37.36,52478.0,24.9444,24.9711,24.9243,24.931,52478.0
2016-01-04 13:15:00,37.36,37.46,37.35,37.4,35933.0,24.931,24.9978,24.9243,24.9577,35933.0
2016-01-04 13:20:00,37.4,37.46,37.38,37.4,27342.0,24.9577,24.9978,24.9444,24.9577,27342.0
2016-01-04 13:25:00,37.4,37.43,37.37,37.41,35203.0,24.9577,24.9777,24.9377,24.9644,35203.0
2016-01-04 13:30:00,37.4,37.45,37.39,37.45,37375.0,24.9577,24.9911,24.951,24.9911,37375.0
2016-01-04 13:35:00,37.45,37.5,37.44,37.48,34890.0,24.9911,25.0244,24.9844,25.0111,34890.0
2016-01-04 13:40:00,37.47,37.48,37.43,37.43,15138.0,25.0044,25.0111,24.9777,24.9777,15138.0
2016-01-04 13:45:00,37.44,37.49,37.42,37.47,22888.0,24.9844,25.0178,24.9711,25.0044,22888.0
2016-01-04 13:50:00,37.47,37.53,37.45,37.47,15887.0,25.0044,25.0445,24.9911,25.0044,15887.0
2016-01-04 13:55:00,37.48,37.48,37.4,37.42,19937.0,25.0111,25.0111,24.9577,24.9711,19937.0
2016-01-04 14:00:00,37.41,37.41,37.37,37.39,17389.0,24.9644,24.9644,24.9377,24.951,17389.0
2016-01-04 14:05:00,37.38,37.4,37.35,37.39,27299.0,24.9444,24.9577,24.9243,24.951,27299.0
2016-01-04 14:10:00,37.38,37.38,37.32,37.35,25347.0,24.9444,24.9444,24.9043,24.9243,25347.0
2016-01-04 14:15:00,37.35,37.39,37.32,37.39,12482.0,24.9243,24.951,24.9043,24.951,12482.0
2016-01-04 14:20:00,37.4,37.46,37.39,37.44,27276.0,24.9577,24.9978,24.951,24.9844,27276.0
2016-01-04 14:25:00,37.45,37.45,37.41,37.41,13764.0,24.9911,24.9911,24.9644,24.9644,13764.0
2016-01-04 14:30:00,37.41,37.41,37.31,37.31,17415.0,24.9644,24.9644,24.8977,24.8977,17415.0
2016-01-04 14:35:00,37.32,37.34,37.28,37.33,25349.0,24.9043,24.9177,24.8776,24.911,25349.0
2016-01-04 14:40:00,37.32,37.34,37.31,37.34,25903.0,24.9043,24.9177,24.8977,24.9177,25903.0
2016-01-04 14:45:00,37.35,37.38,37.31,37.36,35032.0,24.9243,24.9444,24.8977,24.931,35032.0
2016-01-04 14:50:00,37.37,37.4,37.32,37.33,27602.0,24.9377,24.9577,24.9043,24.911,27602.0
2016-01-04 14:55:00,37.34,37.42,37.33,37.41,38941.0,24.9177,24.9711,24.911,24.9644,38941.0
2016-01-04 15:00:00,37.41,37.41,37.29,37.3,28669.0,24.9644,24.9644,24.8843,24.891,28669.0
2016-01-04 15:05:00,37.29,37.35,37.28,37.33,30954.0,24.8843,24.9243,24.8776,24.911,30954.0
2016-01-04 15:10:00,37.32,37.35,37.25,37.29,40659.0,24.9043,24.9243,24.8576,24.8843,40659.0
2016-01-04 15:15:00,37.3,37.31,37.26,37.27,35334.0,24.891,24.8977,24.8643,24.871,35334.0
2016-01-04 15:20:00,37.25,37.25,37.16,37.16,37858.0,24.8576,24.8576,24.7976,24.7976,37858.0
2016-01-04 15:25:00,37.16,37.19,37.15,37.18,33443.0,24.7976,24.8176,24.7909,24.8109,33443.0
2016-01-04 15:30:00,37.18,37.38,37.18,37.36,97327.0,24.8109,24.9444,24.8109,24.931,97327.0
2016-01-04 15:35:00,37.35,37.39,37.32,37.39,63527.0,24.9243,24.951,24.9043,24.951,63527.0
2016-01-04 15:40:00,37.4,37.53,37.4,37.53,104841.0,24.9577,25.0445,24.9577,25.0445,104841.0
2016-01-04 15:45:00,37.53,37.64,37.53,37.63,140528.0,25.0445,25.1179,25.0445,25.1112,140528.0
2016-01-04 15:50:00,37.63,37.63,37.54,37.55,118827.0,25.1112,25.1112,25.0511,25.0578,118827.0
2016-01-04 15:55:00,37.55,37.67,37.54,37.67,264604.0,25.0578,25.1379,25.0511,25.1379,264604.0
2016-01-05 09:30:00,37.79,37.83,37.71,37.77,60335.0,25.218,25.2447,25.1646,25.2046,60335.0
2016-01-05 09:35:00,37.78,37.85,37.52,37.54,48522.0,25.2113,25.258,25.0378,25.0511,48522.0
2016-01-05 09:40:00,37.55,37.69,37.53,37.68,24557.0,25.0578,25.1512,25.0445,25.1446,24557.0
2016-01-05 09:45:00,37.67,37.78,37.6,37.65,63896.0,25.1379,25.2113,25.0912,25.1245,63896.0
2016-01-05 09:50:00,37.66,37.68,37.57,37.58,31144.0,25.1312,25.1446,25.0712,25.0778,31144.0
2016-01-05 09:55:00,37.58,37.6,37.5,37.53,42262.0,25.0778,25.0912,25.0244,25.0445,42262.0
2016-01-05 10:00:00,37.54,37.57,37.46,37.54,60421.0,25.0511,25.0712,24.9978,25.0511,60421.0
2016-01-05 10:05:00,37.53,37.62,37.53,37.57,33532.0,25.0445,25.1045,25.0445,25.0712,33532.0
2016-01-05 10:10:00,37.58,37.67,37.57,37.66,29994.0,25.0778,25.1379,25.0712,25.1312,29994.0
2016-01-05 10:15:00,37.66,37.75,37.64,37.74,38491.0,25.1312,25.1913,25.1179,25.1846,38491.0
2016-01-05 10:20:00,37.74,37.76,37.68,37.69,35114.0,25.1846,25.1979,25.1446,25.1512,35114.0
2016-01-05 10:25:00,37.69,37.69,37.5,37.52,33394.0,25.1512,25.1512,25.0244,25.0378,33394.0
2016-01-05 10:30:00,37.52,37.53,37.44,37.46,52701.0,25.0378,25.0445,24.9844,24.9978,52701.0
2016-01-05 10:35:00,37.46,37.6,37.45,37.59,17698.0,24.9978,25.0912,24.9911,25.0845,17698.0
2016-01-05 10:40:00,37.6,37.64,37.57,37.57,25760.0,25.0912,25.1179,25.0712,25.0712,25760.0
2016-01-05 10:45:00,37.56,37.66,37.55,37.66,20304.0,25.0645,25.1312,25.0578,25.1312,20304.0
2016-01-05 10:50:00,37.65,37.74,37.64,37.68,21019.0,25.1245,25.1846,25.1179,25.1446,21019.0
2016-01-05 10:55:00,37.68,37.72,37.67,37.68,32476.0,25.1446,25.1713,25.1379,25.1446,32476.0
2016-01-05 11:00:00,37.69,37.71,37.6,37.6,25311.0,25.1512,25.1646,25.0912,25.0912,25311.0
2016-01-05 11:05:00,37.61,37.62,37.5,37.51,29051.0,25.0978,25.1045,25.0244,25.0311,29051.0
2016-01-05 11:10:00,37.5,37.51,37.43,37.43,18649.0,25.0244,25.0311,24.9777,24.9777,18649.0
2016-01-05 11:15:00,37.43,37.52,37.42,37.5,45633.0,24.9777,25.0378,24.9711,25.0244,45633.0
2016-01-05 11:20:00,37.5,37.57,37.5,37.52,30704.0,25.0244,25.0712,25.0244,25.0378,30704.0
2016-01-05 11:25:00,37.53,37.64,37.53,37.59,35764.0,25.0445,25.1179,25.0445,25.0845,35764.0
2016-01-05 11:30:00,37.59,37.68,37.58,37.68,29698.0,25.0845,25.1446,25.0778,25.1446,29698.0
2016-01-05 11:35:00,37.69,37.73,37.6,37.61,25270.0,25.1512,25.1779,25.0912,25.0978,25270.0
2016-01-05 11:40:00,37.62,37.65,37.6,37.61,29032.0,25.1045,25.1245,25.0912,25.0978,29032.0
2016-01-05 11:45:00,37.61,37.68,37.6,37.68,64833.0,25.0978,25.1446,25.0912,25.1446,64833.0
2016-01-05 11:50:00,37.68,37.71,37.63,37.64,20953.0,25.1446,25.1646,25.1112,25.1179,20953.0
2016-01-05 11:55:00,37.63,37.67,37.61,37.67,25988.0,25.1112,25.1379,25.0978,25.1379,25988.0
2016-01-05 12:00:00,37.68,37.69,37.6,37.6,28063.0,25.1446,25.1512,25.0912,25.0912,28063.0
2016-01-05 12:05:00,37.6,37.64,37.55,37.59,44647.0,25.0912,25.1179,25.0578,25.0845,44647.0
2016-01-05 12:10:00,37.59,37.62,37.55,37.59,38069.0,25.0845,25.1045,25.0578,25.0845,38069.0
2016-01-05 12:15:00,37.58,37.65,37.55,37.63,29258.0,25.0778,25.1245,25.0578,25.1112,29258.0
2016-01-05 12:20:00,37.62,37.67,37.61,37.65,26538.0,25.1045,25.1379,25.0978,25.1245,26538.0
2016-01-05 12:25:00,37.65,37.66,37.59,37.64,32306.0,25.1245,25.1312,25.0845,25.1179,32306.0
2016-01-05 12:30:00,37.64,37.68,37.62,37.65,26994.0,25.1179,25.1446,25.1045,25.1245,26994.0
2016-01-05 12:35:00,37.63,37.7,37.62,37.7,16407.0,25.1112,25.1579,25.1045,25.1579,16407.0
2016-01-05 12:40:00,37.71,37.72,37.61,37.65,20564.0,25.1646,25.1713,25.0978,25.1245,20564.0
2016-01-05 12:45:00,37.65,37.71,37.64,37.69,18044.0,25.1245,25.1646,25.1179,25.1512,18044.0
2016-01-05 12:50:00,37.69,37.7,37.65,37.67,22908.0,25.1512,25.1579,25.1245,25.1379,22908.0
2016-01-05 12:55:00,37.67,37.69,37.64,37.69,35674.0,25.1379,25.1512,25.1179,25.1512,35674.0
2016-01-05 13:00:00,37.69,37.7,37.61,37.66,25088.0,25.1512,25.1579,25.0978,25.1312,25088.0
2016-01-05 13:05:00,37.67,37.72,37.66,37.7,18382.0,25.1379,25.1713,25.1312,25.1579,18382.0
2016-01-05 13:10:00,37.7,37.75,37.64,37.64,39384.0,25.1579,25.1913,25.1179,25.1179,39384.0
2016-01-05 13:15:00,37.65,37.67,37.59,37.59,29210.0,25.1245,25.1379,25.0845,25.0845,29210.0
2016-01-05 13:20:00,37.58,37.59,37.53,37.54,15644.0,25.0778,25.0845,25.0445,25.0511,15644.0
2016-01-05 13:25:00,37.54,37.6,37.54,37.6,14389.0,25.0511,25.0912,25.0511,25.0912,14389.0
2016-01-05 13:30:00,37.61,37.62,37.57,37.6,20049.0,25.0978,25.1045,25.0712,25.0912,20049.0
2016-01-05 13:35:00,37.61,37.61,37.56,37.57,31238.0,25.0978,25.0978,25.0645,25.0712,31238.0
2016-01-05 13:40:00,37.57,37.67,37.56,37.65,54306.0,25.0712,25.1379,25.0645,25.1245,54306.0
2016-01-05 13:45:00,37.65,37.65,37.6,37.63,19716.0,25.1245,25.1245,25.0912,25.1112,19716.0
2016-01-05 13:50:00,37.63,37.65,37.6,37.63,27958.0,25.1112,25.1245,25.0912,25.1112,27958.0
2016-01-05 13:55:00,37.63,37.65,37.6,37.63,16458.0,25.1112,25.1245,25.0912,25.1112,16458.0
2016-01-05 14:00:00,37.64,37.64,37.6,37.63,17370.0,25.1179,25.1179,25.0912,25.1112,17370.0
2016-01-05 14:05:00,37.62,37.65,37.6,37.65,19258.0,25.1045,25.1245,25.0912,25.1245,19258.0
2016-01-05 14:10:00,37.65,37.68,37.63,37.65,19052.0,25.1245,25.1446,25.1112,25.1245,19052.0
2016-01-05 14:15:00,37.65,37.68,37.61,37.68,31263.0,25.1245,25.1446,25.0978,25.1446,31263.0
2016-01-05 14:20:00,37.68,37.79,37.68,37.78,47770.0,25.1446,25.218,25.1446,25.2113,47770.0
2016-01-05 14:25:00,37.78,37.79,37.74,37.77,17462.0,25.2113,25.218,25.1846,25.2046,17462.0
2016-01-05 14:30:00,37.77,37.82,37.77,37.8,24628.0,25.2046,25.238,25.2046,25.2246,24628.0
2016-01-05 14:35:00,37.8,37.83,37.77,37.8,31189.0,25.2246,25.2447,25.2046,25.2246,31189.0
2016-01-05 14:40:00,37.8,37.81,37.75,37.76,30011.0,25.2246,25.2313,25.1913,25.1979,30011.0
2016-01-05 14:45:00,37.76,37.84,37.75,37.84,18374.0,25.1979,25.2513,25.1913,25.2513,18374.0
2016-01-05 14:50:00,37.84,37.86,37.8,37.82,29862.0,25.2513,25.2647,25.2246,25.238,29862.0
2016-01-05 14:55:00,37.82,37.84,37.8,37.83,19797.0,25.238,25.2513,25.2246,25.2447,19797.0
2016-01-05 15:00:00,37.83,37.83,37.78,37.8,38704.0,25.2447,25.2447,25.2113,25.2246,38704.0
2016-01-05 15:05:00,37.79,37.83,37.77,37.81,35502.0,25.218,25.2447,25.2046,25.2313,35502.0
2016-01-05 15:10:00,37.82,37.86,37.81,37.85,27984.0,25.238,25.2647,25.2313,25.258,27984.0
2016-01-05 15:15:00,37.85,37.87,37.8,37.83,51756.0,25.258,25.2714,25.2246,25.2447,51756.0
2016-01-05 15:20:00,37.83,37.84,37.76,37.81,45889.0,25.2447,25.2513,25.1979,25.2313,45889.0
2016-01-05 15:25:00,37.81,37.88,37.8,37.86,38407.0,25.2313,25.278,25.2246,25.2647,38407.0
2016-01-05 15:30:00,37.86,37.91,37.83,37.88,47606.0,25.2647,25.298,25.2447,25.278,47606.0
2016-01-05 15:35:00,37.88,37.9,37.81,37.85,44628.0,25.278,25.2914,25.2313,25.258,44628.0
2016-01-05 15:40:00,37.86,37.94,37.81,37.87,96876.0,25.2647,25.3181,25.2313,25.2714,96876.0
2016-01-05 15:45:00,37.88,37.89,37.83,37.86,62827.0,25.278,25.2847,25.2447,25.2647,62827.0
2016-01-05 15:50:00,37.87,37.92,37.86,37.88,75469.0,25.2714,25.3047,25.2647,25.278,75469.0
2016-01-05 15:55:00,37.88,38.0,37.88,37.98,250910.0,25.278,25.3581,25.278,25.3448,250910.0
2016-01-06 09:30:00,37.47,37.58,37.2,37.31,140960.0,25.0044,25.0778,24.8242,24.8977,140960.0
2016-01-06 09:35:00,37.31,37.34,37.19,37.25,47800.0,24.8977,24.9177,24.8176,24.8576,47800.0
2016-01-06 09:40:00,37.25,37.26,37.16,37.26,35536.0,24.8576,24.8643,24.7976,24.8643,35536.0
2016-01-06 09:45:00,37.26,37.3,37.23,37.29,32672.0,24.8643,24.891,24.8443,24.8843,32672.0
2016-01-06 09:50:00,37.3,37.5,37.28,37.43,61103.0,24.891,25.0244,24.8776,24.9777,61103.0
2016-01-06 09:55:00,37.44,37.44,37.32,37.4,22048.0,24.9844,24.9844,24.9043,24.9577,22048.0
2016-01-06 10:00:00,37.39,37.41,37.29,37.3,25191.0,24.951,24.9644,24.8843,24.891,25191.0
2016-01-06 10:05:00,37.31,37.36,37.28,37.36,24594.0,24.8977,24.931,24.8776,24.931,24594.0
2016-01-06 10:10:00,37.36,37.4,37.32,37.33,35319.0,24.931,24.9577,24.9043,24.911,35319.0
2016-01-06 10:15:00,37.33,37.34,37.28,37.32,23543.0,24.911,24.9177,24.8776,24.9043,23543.0
2016-01-06 10:20:00,37.33,37.45,37.32,37.45,20718.0,24.911,24.9911,24.9043,24.9911,20718.0
2016-01-06 10:25:00,37.46,37.5,37.45,37.5,17083.0,24.9978,25.0244,24.9911,25.0244,17083.0
2016-01-06 10:30:00,37.5,37.51,37.43,37.5,48590.0,25.0244,25.0311,24.9777,25.0244,48590.0
2016-01-06 10:35:00,37.51,37.52,37.45,37.47,40111.0,25.0311,25.0378,24.9911,25.0044,40111.0
2016-01-06 10:40:00,37.47,37.49,37.38,37.38,32582.0,25.0044,25.0178,24.9444,24.9444,32582.0
2016-01-06 10:45:00,37.38,37.38,37.27,37.33,31132.0,24.9444,24.9444,24.871,24.911,31132.0
2016-01-06 10:50:00,37.33,37.33,37.29,37.31,19828.0,24.911,24.911,24.8843,24.8977,19828.0
2016-01-06 10:55:00,37.3,37.33,37.27,37.31,27684.0,24.891,24.911,24.871,24.8977,27684.0
2016-01-06 11:00:00,37.31,37.48,37.3,37.48,29022.0,24.8977,25.0111,24.891,25.0111,29022.0
2016-01-06 11:05:00,37.49,37.49,37.4,37.43,26457.0,25.0178,25.0178,24.9577,24.9777,26457.0
2016-01-06 11:10:00,37.43,37.43,37.4,37.42,14088.0,24.9777,24.9777,24.9577,24.9711,14088.0
2016-01-06 11:15:00,37.42,37.44,37.39,37.41,18629.0,24.9711,24.9844,24.951,24.9644,18629.0
2016-01-06 11:20:00,37.42,37.51,37.42,37.46,25759.0,24.9711,25.0311,24.9711,24.9978,25759.0
2016-01-06 11:25:00,37.47,37.48,37.38,37.45,30077.0,25.0044,25.0111,24.9444,24.9911,30077.0
2016-01-06 11:30:00,37.44,37.45,37.41,37.45,26550.0,24.9844,24.9911,24.9644,24.9911,26550.0
2016-01-06 11:35:00,37.46,37.49,37.46,37.48,32444.0,24.9978,25.0178,24.9978,25.0111,32444.0
2016-01-06 11:40:00,37.49,37.53,37.46,37.49,39797.0,25.0178,25.0445,24.9978,25.0178,39797.0
2016-01-06 11:45:00,37.49,37.53,37.48,37.52,31891.0,25.0178,25.0445,25.0111,25.0378,31891.0
2016-01-06 11:50:00,37.52,37.54,37.5,37.51,28402.0,25.0378,25.0511,25.0244,25.0311,28402.0
2016-01-06 11:55:00,37.51,37.52,37.41,37.44,47134.0,25.0311,25.0378,24.9644,24.9844,47134.0
2016-01-06 12:00:00,37.43,37.43,37.37,37.37,24547.0,24.9777,24.9777,24.9377,24.9377,24547.0
2016-01-06 12:05:00,37.38,37.39,37.29,37.34,31128.0,24.9444,24.951,24.8843,24.9177,31128.0
2016-01-06 12:10:00,37.35,37.44,37.35,37.43,23457.0,24.9243,24.9844,24.9243,24.9777,23457.0
2016-01-06 12:15:00,37.44,37.51,37.43,37.48,62694.0,24.9844,25.0311,24.9777,25.0111,62694.0
2016-01-06 12:20:00,37.47,37.48,37.43,37.45,25108.0,25.0044,25.0111,24.9777,24.9911,25108.0
2016-01-06 12:25:00,37.44,37.45,37.39,37.43,29192.0,24.9844,24.9911,24.951,24.9777,29192.0
2016-01-06 12:30:00,37.43,37.45,37.38,37.45,32489.0,24.9777,24.9911,24.9444,24.9911,32489.0
2016-01-06 12:35:00,37.45,37.54,37.43,37.48,32712.0,24.9911,25.0511,24.9777,25.0111,32712.0
2016-01-06 12:40:00,37.48,37.5,37.46,37.48,17090.0,25.0111,25.0244,24.9978,25.0111,17090.0
2016-01-06 12:45:00,37.48,37.53,37.45,37.48,39989.0,25.0111,25.0445,24.9911,25.0111,39989.0
2016-01-06 12:50:00,37.48,37.53,37.48,37.5,14365.0,25.0111,25.0445,25.0111,25.0244,14365.0
2016-01-06 12:55:00,37.5,37.51,37.47,37.48,15650.0,25.0244,25.0311,25.0044,25.0111,15650.0
2016-01-06 13:00:00,37.47,37.47,37.42,37.44,14754.0,25.0044,25.0044,24.9711,24.9844,14754.0
2016-01-06 13:05:00,37.43,37.45,37.4,37.41,43852.0,24.9777,24.9911,24.9577,24.9644,43852.0
2016-01-06 13:10:00,37.41,37.44,37.36,37.36,27897.0,24.9644,24.9844,24.931,24.931,27897.0
2016-01-06 13:15:00,37.36,37.37,37.31,37.33,20689.0,24.931,24.9377,24.8977,24.911,20689.0
2016-01-06 13:20:00,37.32,37.34,37.29,37.31,23678.0,24.9043,24.9177,24.8843,24.8977,23678.0
2016-01-06 13:25:00,37.31,37.32,37.27,37.3,21670.0,24.8977,24.9043,24.871,24.891,21670.0
2016-01-06 13:30:00,37.3,37.32,37.29,37.29,9448.0,24.891,24.9043,24.8843,24.8843,9448.0
2016-01-06 13:35:00,37.3,37.33,37.28,37.32,17081.0,24.891,24.911,24.8776,24.9043,17081.0
2016-01-06 13:40:00,37.32,37.32,37.27,37.29,20954.0,24.9043,24.9043,24.871,24.8843,20954.0
2016-01-06 13:45:00,37.29,37.31,37.25,37.26,21736.0,24.8843,24.8977,24.8576,24.8643,21736.0
2016-01-06 13:50:00,37.27,37.32,37.26,37.3,25075.0,24.871,24.9043,24.8643,24.891,25075.0
2016-01-06 13:55:00,37.3,37.31,37.26,37.26,32835.0,24.891,24.8977,24.8643,24.8643,32835.0
2016-01-06 14:00:00,37.26,37.32,37.24,37.27,31984.0,24.8643,24.9043,24.8509,24.871,31984.0
2016-01-06 14:05:00,37.27,37.36,37.26,37.36,30691.0,24.871,24.931,24.8643,24.931,30691.0
2016-01-06 14:10:00,37.36,37.36,37.26,37.31,24108.0,24.931,24.931,24.8643,24.8977,24108.0
2016-01-06 14:15:00,37.33,37.38,37.33,37.35,18956.0,24.911,24.9444,24.911,24.9243,18956.0
2016-01-06 14:20:00,37.35,37.35,37.31,37.33,22651.0,24.9243,24.9243,24.8977,24.911,22651.0
2016-01-06 14:25:00,37.33,37.38,37.29,37.36,33430.0,24.911,24.9444,24.8843,24.931,33430.0
2016-01-06 14:30:00,37.35,37.38,37.33,37.37,32990.0,24.9243,24.9444,24.911,24.9377,32990.0
2016-01-06 14:35:00,37.37,37.39,37.34,37.35,18519.0,24.9377,24.951,24.9177,24.9243,18519.0
2016-01-06 14:40:00,37.36,37.36,37.22,37.25,26670.0,24.931,24.931,24.8376,24.8576,26670.0
2016-01-06 14:45:00,37.25,37.27,37.22,37.23,48677.0,24.8576,24.871,24.8376,24.8443,48677.0
2016-01-06 14:50:00,37.23,37.24,37.18,37.19,42058.0,24.8443,24.8509,24.8109,24.8176,42058.0
2016-01-06 14:55:00,37.19,37.2,37.13,37.15,40056.0,24.8176,24.8242,24.7775,24.7909,40056.0
2016-01-06 15:00:00,37.16,37.17,37.12,37.16,49402.0,24.7976,24.8042,24.7709,24.7976,49402.0
2016-01-06 15:05:00,37.16,37.2,37.15,37.19,30756.0,24.7976,24.8242,24.7909,24.8176,30756.0
2016-01-06 15:10:00,37.19,37.23,37.16,37.23,37604.0,24.8176,24.8443,24.7976,24.8443,37604.0
2016-01-06 15:15:00,37.22,37.25,37.19,37.24,38598.0,24.8376,24.8576,24.8176,24.8509,38598.0
2016-01-06 15:20:00,37.24,37.27,37.22,37.27,33178.0,24.8509,24.871,24.8376,24.871,33178.0
2016-01-06 15:25:00,37.26,37.33,37.25,37.32,52455.0,24.8643,24.911,24.8576,24.9043,52455.0
2016-01-06 15:30:00,37.32,37.46,37.31,37.45,154271.0,24.9043,24.9978,24.8977,24.9911,154271.0
2016-01-06 15:35:00,37.44,37.47,37.4,37.47,95931.0,24.9844,25.0044,24.9577,25.0044,95931.0
2016-01-06 15:40:00,37.46,37.47,37.41,37.44,62280.0,24.9978,25.0044,24.9644,24.9844,62280.0
2016-01-06 15:45:00,37.44,37.46,37.37,37.43,116730.0,24.9844,24.9978,24.9377,24.9777,116730.0
2016-01-06 15:50:00,37.44,37.44,37.35,37.38,81709.0,24.9844,24.9844,24.9243,24.9444,81709.0
2016-01-06 15:55:00,37.38,37.41,37.35,37.39,232087.0,24.9444,24.9644,24.9243,24.951,232087.0
2016-01-07 09:30:00,36.79,36.87,36.68,36.72,83162.0,24.5506,24.604,24.4772,24.5039,83162.0
2016-01-07 09:35:00,36.72,36.91,36.66,36.9,45153.0,24.5039,24.6307,24.4639,24.6241,45153.0
2016-01-07 09:40:00,36.88,36.99,36.86,36.88,41489.0,24.6107,24.6841,24.5974,24.6107,41489.0
2016-01-07 09:45:00,36.87,37.0,36.84,37.0,26345.0,24.604,24.6908,24.584,24.6908,26345.0
2016-01-07 09:50:00,37.0,37.07,36.94,37.01,42356.0,24.6908,24.7375,24.6507,24.6975,42356.0
2016-01-07 09:55:00,37.0,37.02,36.83,36.83,48708.0,24.6908,24.7041,24.5773,24.5773,48708.0
2016-01-07 10:00:00,36.83,36.85,36.78,36.8,29031.0,24.5773,24.5907,24.544,24.5573,29031.0
2016-01-07 10:05:00,36.8,36.83,36.77,36.81,36737.0,24.5573,24.5773,24.5373,24.564,36737.0
2016-01-07 10:10:00,36.81,36.81,36.75,36.79,35381.0,24.564,24.564,24.524,24.5506,35381.0
2016-01-07 10:15:00,36.8,36.87,36.79,36.87,42107.0,24.5573,24.604,24.5506,24.604,42107.0
2016-01-07 10:20:00,36.86,36.88,36.75,36.77,32051.0,24.5974,24.6107,24.524,24.5373,32051.0
2016-01-07 10:25:00,36.78,36.89,36.77,36.86,23697.0,24.544,24.6174,24.5373,24.5974,23697.0
2016-01-07 10:30:00,36.86,37.0,36.86,37.0,16510.0,24.5974,24.6908,24.5974,24.6908,16510.0
2016-01-07 10:35:00,37.01,37.03,36.97,37.0,34134.0,24.6975,24.7108,24.6708,24.6908,34134.0
2016-01-07 10:40:00,37.0,37.03,36.95,36.95,19260.0,24.6908,24.7108,24.6574,24.6574,19260.0
2016-01-07 10:45:00,36.95,37.0,36.94,36.94,20076.0,24.6574,24.6908,24.6507,24.6507,20076.0
2016-01-07 10:50:00,36.94,36.99,36.91,36.95,38145.0,24.6507,24.6841,24.6307,24.6574,38145.0
2016-01-07 10:55:00,36.95,36.99,36.93,36.93,45756.0,24.6574,24.6841,24.6441,24.6441,45756.0
2016-01-07 11:00:00,36.94,36.98,36.89,36.91,29461.0,24.6507,24.6774,24.6174,24.6307,29461.0
2016-01-07 11:05:00,36.9,36.96,36.9,36.93,37814.0,24.6241,24.6641,24.6241,24.6441,37814.0
2016-01-07 11:10:00,36.92,36.97,36.9,36.95,71819.0,24.6374,24.6708,24.6241,24.6574,71819.0
2016-01-07 11:15:00,36.94,37.05,36.92,37.02,63515.0,24.6507,24.7241,24.6374,24.7041,63515.0
2016-01-07 11:20:00,37.03,37.09,37.01,37.04,55611.0,24.7108,24.7508,24.6975,24.7175,55611.0
2016-01-07 11:25:00,37.04,37.18,37.04,37.16,59500.0,24.7175,24.8109,24.7175,24.7976,59500.0
2016-01-07 11:30:00,37.16,37.19,37.1,37.12,56914.0,24.7976,24.8176,24.7575,24.7709,56914.0
2016-01-07 11:35:00,37.12,37.16,37.1,37.15,33700.0,24.7709,24.7976,24.7575,24.7909,33700.0
2016-01-07 11:40:00,37.15,37.19,37.12,37.16,41666.0,24.7909,24.8176,24.7709,24.7976,41666.0
2016-01-07 11:45:00,37.16,37.16,37.05,37.11,23943.0,24.7976,24.7976,24.7241,24.7642,23943.0
2016-01-07 11:50:00,37.11,37.16,37.05,37.07,26278.0,24.7642,24.7976,24.7241,24.7375,26278.0
2016-01-07 11:55:00,37.07,37.1,37.04,37.05,41501.0,24.7375,24.7575,24.7175,24.7241,41501.0
2016-01-07 12:00:00,37.04,37.06,37.01,37.03,29583.0,24.7175,24.7308,24.6975,24.7108,29583.0
2016-01-07 12:05:00,37.03,37.05,36.98,36.98,28182.0,24.7108,24.7241,24.6774,24.6774,28182.0
2016-01-07 12:10:00,36.99,37.05,36.96,37.05,39364.0,24.6841,24.7241,24.6641,24.7241,39364.0
2016-01-07 12:15:00,37.05,37.14,37.04,37.08,30111.0,24.7241,24.7842,24.7175,24.7442,30111.0
2016-01-07 12:20:00,37.09,37.11,37.04,37.05,23542.0,24.7508,24.7642,24.7175,24.7241,23542.0
2016-01-07 12:25:00,37.05,37.06,37.0,37.04,30327.0,24.7241,24.7308,24.6908,24.7175,30327.0
2016-01-07 12:30:00,37.04,37.13,37.03,37.13,40383.0,24.7175,24.7775,24.7108,24.7775,40383.0
2016-01-07 12:35:00,37.13,37.16,37.05,37.05,58722.0,24.7775,24.7976,24.7241,24.7241,58722.0
2016-01-07 12:40:00,37.05,37.15,37.03,37.15,54304.0,24.7241,24.7909,24.7108,24.7909,54304.0
2016-01-07 12:45:00,37.14,37.22,37.14,37.18,32368.0,24.7842,24.8376,24.7842,24.8109,32368.0
2016-01-07 12:50:00,37.16,37.17,37.09,37.09,39138.0,24.7976,24.8042,24.7508,24.7508,39138.0
2016-01-07 12:55:00,37.11,37.13,37.01,37.03,50121.0,24.7642,24.7775,24.6975,24.7108,50121.0
2016-01-07 13:00:00,37.04,37.04,36.96,36.99,18076.0,24.7175,24.7175,24.6641,24.6841,18076.0
2016-01-07 13:05:00,36.98,36.98,36.89,36.9,28007.0,24.6774,24.6774,24.6174,24.6241,28007.0
2016-01-07 13:10:00,36.89,36.9,36.8,36.85,31203.0,24.6174,24.6241,24.5573,24.5907,31203.0
2016-01-07 13:15:00,36.85,36.87,36.78,36.78,34783.0,24.5907,24.604,24.544,24.544,34783.0
2016-01-07 13:20:00,36.78,36.83,36.74,36.8,42562.0,24.544,24.5773,24.5173,24.5573,42562.0
2016-01-07 13:25:00,36.8,36.88,36.8,36.82,23926.0,24.5573,24.6107,24.5573,24.5707,23926.0
2016-01-07 13:30:00,36.83,36.83,36.74,36.78,49266.0,24.5773,24.5773,24.5173,24.544,49266.0
2016-01-07 13:35:00,36.79,36.8,36.63,36.7,53970.0,24.5506,24.5573,24.4439,24.4906,53970.0
2016-01-07 13:40:00,36.68,36.72,36.62,36.7,34327.0,24.4772,24.5039,24.4372,24.4906,34327.0
2016-01-07 13:45:00,36.71,36.73,36.66,36.72,29138.0,24.4973,24.5106,24.4639,24.5039,29138.0
2016-01-07 13:50:00,36.72,36.74,36.69,36.71,25666.0,24.5039,24.5173,24.4839,24.4973,25666.0
2016-01-07 13:55:00,36.71,36.75,36.66,36.67,31598.0,24.4973,24.524,24.4639,24.4706,31598.0
2016-01-07 14:00:00,36.67,36.7,36.6,36.63,40160.0,24.4706,24.4906,24.4239,24.4439,40160.0
2016-01-07 14:05:00,36.63,36.63,36.56,36.58,55668.0,24.4439,24.4439,24.3972,24.4105,55668.0
2016-01-07 14:10:00,36.57,36.63,36.54,36.54,38923.0,24.4038,24.4439,24.3838,24.3838,38923.0
2016-01-07 14:15:00,36.54,36.6,36.51,36.59,49960.0,24.3838,24.4239,24.3638,24.4172,49960.0
2016-01-07 14:20:00,36.59,36.61,36.51,36.52,45656.0,24.4172,24.4305,24.3638,24.3705,45656.0
2016-01-07 14:25:00,36.52,36.55,36.42,36.45,52181.0,24.3705,24.3905,24.3037,24.3238,52181.0
2016-01-07 14:30:00,36.45,36.51,36.39,36.43,40538.0,24.3238,24.3638,24.2837,24.3104,40538.0
2016-01-07 14:35:00,36.44,36.52,36.39,36.44,50855.0,24.3171,24.3705,24.2837,24.3171,50855.0
2016-01-07 14:40:00,36.43,36.46,36.39,36.45,43334.0,24.3104,24.3304,24.2837,24.3238,43334.0
2016-01-07 14:45:00,36.45,36.56,36.43,36.56,34535.0,24.3238,24.3972,24.3104,24.3972,34535.0
2016-01-07 14:50:00,36.55,36.57,36.49,36.51,36184.0,24.3905,24.4038,24.3505,24.3638,36184.0
2016-01-07 14:55:00,36.53,36.57,36.4,36.4,42929.0,24.3771,24.4038,24.2904,24.2904,42929.0
2016-01-07 15:00:00,36.41,36.41,36.32,36.36,43895.0,24.2971,24.2971,24.237,24.2637,43895.0
2016-01-07 15:05:00,36.37,36.43,36.36,36.41,39763.0,24.2704,24.3104,24.2637,24.2971,39763.0
2016-01-07 15:10:00,36.41,36.46,36.39,36.4,167692.0,24.2971,24.3304,24.2837,24.2904,167692.0
2016-01-07 15:15:00,36.39,36.45,36.35,36.37,85492.0,24.2837,24.3238,24.257,24.2704,85492.0
2016-01-07 15:20:00,36.37,36.37,36.28,36.31,51426.0,24.2704,24.2704,24.2103,24.2303,51426.0
2016-01-07 15:25:00,36.31,36.31,36.19,36.2,75211.0,24.2303,24.2303,24.1503,24.1569,75211.0
2016-01-07 15:30:00,36.19,36.35,36.18,36.35,81279.0,24.1503,24.257,24.1436,24.257,81279.0
2016-01-07 15:35:00,36.35,36.44,36.29,36.42,102442.0,24.257,24.3171,24.217,24.3037,102442.0
2016-01-07 15:40:00,36.41,36.44,36.29,36.29,122602.0,24.2971,24.3171,24.217,24.217,122602.0
2016-01-07 15:45:00,36.28,36.39,36.26,36.35,162556.0,24.2103,24.2837,24.197,24.257,162556.0
2016-01-07 15:50:00,36.36,36.36,36.31,36.33,149772.0,24.2637,24.2637,24.2303,24.2437,149772.0
2016-01-07 15:55:00,36.33,36.37,36.28,36.28,260002.0,24.2437,24.2704,24.2103,24.2103,260002.0
2016-01-08 09:30:00,36.3,36.69,36.3,36.61,159981.0,24.2237,24.4839,24.2237,24.4305,159981.0
2016-01-08 09:35:00,36.62,36.62,36.32,36.36,60161.0,24.4372,24.4372,24.237,24.2637,60161.0
2016-01-08 09:40:00,36.35,36.45,36.23,36.27,84382.0,24.257,24.3238,24.1769,24.2036,84382.0
2016-01-08 09:45:00,36.26,36.37,36.25,36.31,51937.0,24.197,24.2704,24.1903,24.2303,51937.0
2016-01-08 09:50:00,36.32,36.33,36.22,36.22,81097.0,24.237,24.2437,24.1703,24.1703,81097.0
2016-01-08 09:55:00,36.23,36.27,36.16,36.2,77919.0,24.1769,24.2036,24.1302,24.1569,77919.0
2016-01-08 10:00:00,36.2,36.27,36.13,36.24,92511.0,24.1569,24.2036,24.1102,24.1836,92511.0
2016-01-08 10:05:00,36.24,36.26,36.16,36.17,71428.0,24.1836,24.197,24.1302,24.1369,71428.0
2016-01-08 10:10:00,36.16,36.16,36.02,36.04,100054.0,24.1302,24.1302,24.0368,24.0502,100054.0
2016-01-08 10:15:00,36.05,36.14,36.04,36.09,43282.0,24.0568,24.1169,24.0502,24.0835,43282.0
2016-01-08 10:20:00,36.08,36.15,36.08,36.15,38068.0,24.0769,24.1236,24.0769,24.1236,38068.0
2016-01-08 10:25:00,36.14,36.2,36.13,36.13,66489.0,24.1169,24.1569,24.1102,24.1102,66489.0
2016-01-08 10:30:00,36.14,36.29,36.14,36.28,39404.0,24.1169,24.217,24.1169,24.2103,39404.0
2016-01-08 10:35:00,36.28,36.32,36.24,36.26,45712.0,24.2103,24.237,24.1836,24.197,45712.0
2016-01-08 10:40:00,36.26,36.26,36.19,36.2,57554.0,24.197,24.197,24.1503,24.1569,57554.0
2016-01-08 10:45:00,36.2,36.35,36.19,36.29,33887.0,24.1569,24.257,24.1503,24.217,33887.0
2016-01-08 10:50:00,36.27,36.28,36.13,36.13,52772.0,24.2036,24.2103,24.1102,24.1102,52772.0
2016-01-08 10:55:00,36.14,36.19,36.1,36.14,42985.0,24.1169,24.1503,24.0902,24.1169,42985.0
2016-01-08 11:00:00,36.14,36.22,36.12,36.14,54220.0,24.1169,24.1703,24.1035,24.1169,54220.0
2016-01-08 11:05:00,36.14,36.16,36.06,36.1,61313.0,24.1169,24.1302,24.0635,24.0902,61313.0
2016-01-08 11:10:00,36.11,36.11,36.03,36.04,37493.0,24.0969,24.0969,24.0435,24.0502,37493.0
2016-01-08 11:15:00,36.04,36.05,35.99,36.03,106456.0,24.0502,24.0568,24.0168,24.0435,106456.0
2016-01-08 11:20:00,36.02,36.15,36.0,36.13,27567.0,24.0368,24.1236,24.0235,24.1102,27567.0
2016-01-08 11:25:00,36.12,36.14,36.05,36.12,34602.0,24.1035,24.1169,24.0568,24.1035,34602.0
2016-01-08 11:30:00,36.12,36.12,36.0,36.0,33046.0,24.1035,24.1035,24.0235,24.0235,33046.0
2016-01-08 11:35:00,36.0,36.06,35.98,36.04,32520.0,24.0235,24.0635,24.0101,24.0502,32520.0
2016-01-08 11:40:00,36.04,36.09,35.96,36.09,53164.0,24.0502,24.0835,23.9968,24.0835,53164.0
2016-01-08 11:45:00,36.1,36.11,36.06,36.11,40399.0,24.0902,24.0969,24.0635,24.0969,40399.0
2016-01-08 11:50:00,36.11,36.21,36.08,36.18,47901.0,24.0969,24.1636,24.0769,24.1436,47901.0
2016-01-08 11:55:00,36.18,36.27,36.16,36.24,71601.0,24.1436,24.2036,24.1302,24.1836,71601.0
2016-01-08 12:00:00,36.25,36.3,36.19,36.23,36524.0,24.1903,24.2237,24.1503,24.1769,36524.0
2016-01-08 12:05:00,36.23,36.33,36.22,36.32,40515.0,24.1769,24.2437,24.1703,24.237,40515.0
2016-01-08 12:10:00,36.32,36.35,36.27,36.32,30895.0,24.237,24.257,24.2036,24.237,30895.0
2016-01-08 12:15:00,36.33,36.41,36.3,36.4,41327.0,24.2437,24.2971,24.2237,24.2904,41327.0
2016-01-08 12:20:00,36.39,36.47,36.37,36.47,46280.0,24.2837,24.3371,24.2704,24.3371,46280.0
2016-01-08 12:25:00,36.46,36.56,36.44,36.54,66193.0,24.3304,24.3972,24.3171,24.3838,66193.0
2016-01-08 12:30:00,36.54,36.65,36.52,36.64,106542.0,24.3838,24.4572,24.3705,24.4505,106542.0
2016-01-08 12:35:00,36.63,36.69,36.6,36.6,53071.0,24.4439,24.4839,24.4239,24.4239,53071.0
2016-01-08 12:40:00,36.61,36.64,36.6,36.62,48970.0,24.4305,24.4505,24.4239,24.4372,48970.0
2016-01-08 12:45:00,36.63,36.7,36.59,36.67,42968.0,24.4439,24.4906,24.4172,24.4706,42968.0
2016-01-08 12:50:00,36.67,36.67,36.58,36.63,30451.0,24.4706,24.4706,24.4105,24.4439,30451.0
2016-01-08 12:55:00,36.63,36.71,36.63,36.71,53740.0,24.4439,24.4973,24.4439,24.4973,53740.0
2016-01-08 13:00:00,36.7,36.78,36.7,36.72,65434.0,24.4906,24.544,24.4906,24.5039,65434.0
2016-01-08 13:05:00,36.73,36.73,36.53,36.56,40496.0,24.5106,24.5106,24.3771,24.3972,40496.0
2016-01-08 13:10:00,36.55,36.56,36.48,36.54,20399.0,24.3905,24.3972,24.3438,24.3838,20399.0
2016-01-08 13:15:00,36.54,36.57,36.5,36.57,12090.0,24.3838,24.4038,24.3571,24.4038,12090.0
2016-01-08 13:20:00,36.56,36.59,36.48,36.5,25371.0,24.3972,24.4172,24.3438,24.3571,25371.0
2016-01-08 13:25:00,36.49,36.5,36.44,36.47,29515.0,24.3505,24.3571,24.3171,24.3371,29515.0
2016-01-08 13:30:00,36.47,36.56,36.46,36.55,18789.0,24.3371,24.3972,24.3304,24.3905,18789.0
2016-01-08 13:35:00,36.56,36.63,36.55,36.62,19135.0,24.3972,24.4439,24.3905,24.4372,19135.0
2016-01-08 13:40:00,36.62,36.63,36.57,36.58,30205.0,24.4372,24.4439,24.4038,24.4105,30205.0
2016-01-08 13:45:00,36.58,36.58,36.51,36.53,34876.0,24.4105,24.4105,24.3638,24.3771,34876.0
2016-01-08 13:50:00,36.53,36.54,36.47,36.48,40744.0,24.3771,24.3838,24.3371,24.3438,40744.0
2016-01-08 13:55:00,36.48,36.49,36.43,36.45,48391.0,24.3438,24.3505,24.3104,24.3238,48391.0
2016-01-08 14:00:00,36.45,36.52,36.45,36.48,47674.0,24.3238,24.3705,24.3238,24.3438,47674.0
2016-01-08 14:05:00,36.49,36.49,36.45,36.48,27303.0,24.3505,24.3505,24.3238,24.3438,27303.0
2016-01-08 14:10:00,36.48,36.48,36.39,36.4,24037.0,24.3438,24.3438,24.2837,24.2904,24037.0
2016-01-08 14:15:00,36.39,36.41,36.34,36.4,29021.0,24.2837,24.2971,24.2504,24.2904,29021.0
2016-01-08 14:20:00,36.39,36.39,36.31,36.32,22410.0,24.2837,24.2837,24.2303,24.237,22410.0
2016-01-08 14:25:00,36.31,36.32,36.25,36.27,29582.0,24.2303,24.237,24.1903,24.2036,29582.0
2016-01-08 14:30:00,36.26,36.28,36.22,36.24,44507.0,24.197,24.2103,24.1703,24.1836,44507.0
2016-01-08 14:35:00,36.24,36.25,36.2,36.23,49979.0,24.1836,24.1903,24.1569,24.1769,49979.0
2016-01-08 14:40:00,36.23,36.33,36.21,36.33,23753.0,24.1769,24.2437,24.1636,24.2437,23753.0
2016-01-08 14:45:00,36.33,36.37,36.31,36.35,22733.0,24.2437,24.2704,24.2303,24.257,22733.0
2016-01-08 14:50:00,36.35,36.35,36.28,36.33,39546.0,24.257,24.257,24.2103,24.2437,39546.0
2016-01-08 14:55:00,36.33,36.33,36.27,36.27,24281.0,24.2437,24.2437,24.2036,24.2036,24281.0
2016-01-08 15:00:00,36.27,36.31,36.25,36.27,32926.0,24.2036,24.2303,24.1903,24.2036,32926.0
2016-01-08 15:05:00,36.27,36.29,36.22,36.24,36766.0,24.2036,24.217,24.1703,24.1836,36766.0
2016-01-08 15:10:00,36.23,36.25,36.17,36.2,45279.0,24.1769,24.1903,24.1369,24.1569,45279.0
2016-01-08 15:15:00,36.21,36.26,36.17,36.18,31177.0,24.1636,24.197,24.1369,24.1436,31177.0
2016-01-08 15:20:00,36.18,36.21,36.16,36.19,32646.0,24.1436,24.1636,24.1302,24.1503,32646.0
2016-01-08 15:25:00,36.18,36.2,36.1,36.12,40839.0,24.1436,24.1569,24.0902,24.1035,40839.0
2016-01-08 15:30:00,36.12,36.13,36.02,36.06,45255.0,24.1035,24.1102,24.0368,24.0635,45255.0
2016-01-08 15:35:00,36.06,36.09,36.0,36.01,56679.0,24.0635,24.0835,24.0235,24.0301,56679.0
2016-01-08 15:40:00,36.01,36.01,35.92,35.96,124517.0,24.0301,24.0301,23.9701,23.9968,124517.0
2016-01-08 15:45:00,35.96,35.96,35.9,35.91,108327.0,23.9968,23.9968,23.9567,23.9634,108327.0
2016-01-08 15:50:00,35.9,35.91,35.78,35.79,133912.0,23.9567,23.9634,23.8767,23.8833,133912.0
2016-01-08 15:55:00,35.8,35.92,35.79,35.88,239620.0,23.89,23.9701,23.8833,23.9434,239620.0
2016-01-11 09:30:00,36.18,36.35,36.18,36.33,86428.0,24.1436,24.257,24.1436,24.2437,86428.0
2016-01-11 09:35:00,36.31,36.37,36.27,36.27,84999.0,24.2303,24.2704,24.2036,24.2036,84999.0
2016-01-11 09:40:00,36.28,36.3,36.23,36.26,53320.0,24.2103,24.2237,24.1769,24.197,53320.0
2016-01-11 09:45:00,36.26,36.32,36.24,36.24,59798.0,24.197,24.237,24.1836,24.1836,59798.0
2016-01-11 09:50:00,36.25,36.34,36.18,36.32,86926.0,24.1903,24.2504,24.1436,24.237,86926.0
2016-01-11 09:55:00,36.32,36.45,36.31,36.45,43642.0,24.237,24.3238,24.2303,24.3238,43642.0
2016-01-11 10:00:00,36.44,36.48,36.41,36.44,128619.0,24.3171,24.3438,24.2971,24.3171,128619.0
2016-01-11 10:05:00,36.43,36.46,36.28,36.35,62785.0,24.3104,24.3304,24.2103,24.257,62785.0
2016-01-11 10:10:00,36.35,36.44,36.33,36.41,37657.0,24.257,24.3171,24.2437,24.2971,37657.0
2016-01-11 10:15:00,36.41,36.41,36.32,36.34,35396.0,24.2971,24.2971,24.237,24.2504,35396.0
2016-01-11 10:20:00,36.34,36.39,36.34,36.38,31265.0,24.2504,24.2837,24.2504,24.277,31265.0
2016-01-11 10:25:00,36.38,36.41,36.34,36.39,41443.0,24.277,24.2971,24.2504,24.2837,41443.0
2016-01-11 10:30:00,36.39,36.53,36.39,36.53,38135.0,24.2837,24.3771,24.2837,24.3771,38135.0
2016-01-11 10:35:00,36.53,36.54,36.44,36.46,43880.0,24.3771,24.3838,24.3171,24.3304,43880.0
2016-01-11 10:40:00,36.46,36.48,36.41,36.45,37539.0,24.3304,24.3438,24.2971,24.3238,37539.0
2016-01-11 10:45:00,36.44,36.44,36.24,36.26,47810.0,24.3171,24.3171,24.1836,24.197,47810.0
2016-01-11 10:50:00,36.26,36.26,36.1,36.12,32892.0,24.197,24.197,24.0902,24.1035,32892.0
2016-01-11 10:55:00,36.12,36.14,36.03,36.05,29091.0,24.1035,24.1169,24.0435,24.0568,29091.0
2016-01-11 11:00:00,36.05,36.05,35.99,36.01,70878.0,24.0568,24.0568,24.0168,24.0301,70878.0
2016-01-11 11:05:00,36.01,36.02,35.94,35.98,44659.0,24.0301,24.0368,23.9834,24.0101,44659.0
2016-01-11 11:10:00,35.98,36.17,35.98,36.15,44534.0,24.0101,24.1369,24.0101,24.1236,44534.0
2016-01-11 11:15:00,36.17,36.23,36.14,36.18,32007.0,24.1369,24.1769,24.1169,24.1436,32007.0
2016-01-11 11:20:00,36.18,36.24,36.16,36.2,40538.0,24.1436,24.1836,24.1302,24.1569,40538.0
2016-01-11 11:25:00,36.2,36.26,36.16,36.24,41913.0,24.1569,24.197,24.1302,24.1836,41913.0
2016-01-11 11:30:00,36.23,36.23,36.16,36.17,39568.0,24.1769,24.1769,24.1302,24.1369,39568.0
2016-01-11 11:35:00,36.17,36.21,36.13,36.15,99752.0,24.1369,24.1636,24.1102,24.1236,99752.0
2016-01-11 11:40:00,36.14,36.23,36.14,36.18,51814.0,24.1169,24.1769,24.1169,24.1436,51814.0
2016-01-11 11:45:00,36.18,36.21,36.1,36.14,56924.0,24.1436,24.1636,24.0902,24.1169,56924.0
2016-01-11 11:50:00,36.14,36.19,36.11,36.14,45471.0,24.1169,24.1503,24.0969,24.1169,45471.0
2016-01-11 11:55:00,36.15,36.18,36.12,36.13,38170.0,24.1236,24.1436,24.1035,24.1102,38170.0
2016-01-11 12:00:00,36.13,36.15,36.1,36.14,49395.0,24.1102,24.1236,24.0902,24.1169,49395.0
2016-01-11 12:05:00,36.13,36.15,36.1,36.13,32207.0,24.1102,24.1236,24.0902,24.1102,32207.0
2016-01-11 12:10:00,36.14,36.2,36.12,36.16,31336.0,24.1169,24.1569,24.1035,24.1302,31336.0
2016-01-11 12:15:00,36.16,36.2,36.13,36.16,34604.0,24.1302,24.1569,24.1102,24.1302,34604.0
2016-01-11 12:20:00,36.16,36.18,36.13,36.18,40070.0,24.1302,24.1436,24.1102,24.1436,40070.0
2016-01-11 12:25:00,36.17,36.18,36.15,36.17,34554.0,24.1369,24.1436,24.1236,24.1369,34554.0
2016-01-11 12:30:00,36.17,36.26,36.17,36.24,67143.0,24.1369,24.197,24.1369,24.1836,67143.0
2016-01-11 12:35:00,36.23,36.32,36.22,36.27,73054.0,24.1769,24.237,24.1703,24.2036,73054.0
2016-01-11 12:40:00,36.28,36.28,36.23,36.25,43411.0,24.2103,24.2103,24.1769,24.1903,43411.0
2016-01-11 12:45:00,36.25,36.26,36.15,36.16,37142.0,24.1903,24.197,24.1236,24.1302,37142.0
2016-01-11 12:50:00,36.15,36.18,36.12,36.15,73611.0,24.1236,24.1436,24.1035,24.1236,73611.0
2016-01-11 12:55:00,36.15,36.27,36.15,36.27,128530.0,24.1236,24.2036,24.1236,24.2036,128530.0
2016-01-11 13:00:00,36.27,36.3,36.2,36.28,84424.0,24.2036,24.2237,24.1569,24.2103,84424.0
2016-01-11 13:05:00,36.29,36.31,36.21,36.22,159759.0,24.217,24.2303,24.1636,24.1703,159759.0
2016-01-11 13:10:00,36.22,36.23,36.09,36.15,111424.0,24.1703,24.1769,24.0835,24.1236,111424.0
2016-01-11 13:15:00,36.15,36.24,36.13,36.22,108552.0,24.1236,24.1836,24.1102,24.1703,108552.0
2016-01-11 13:20:00,36.22,36.23,36.14,36.16,55785.0,24.1703,24.1769,24.1169,24.1302,55785.0
2016-01-11 13:25:00,36.16,36.18,36.12,36.15,65732.0,24.1302,24.1436,24.1035,24.1236,65732.0
2016-01-11 13:30:00,36.15,36.21,36.12,36.14,143796.0,24.1236,24.1636,24.1035,24.1169,143796.0
2016-01-11 13:35:00,36.15,36.17,36.12,36.17,43374.0,24.1236,24.1369,24.1035,24.1369,43374.0
2016-01-11 13:40:00,36.17,36.19,36.13,36.17,37683.0,24.1369,24.1503,24.1102,24.1369,37683.0
2016-01-11 13:45:00,36.17,36.17,36.12,36.13,41328.0,24.1369,24.1369,24.1035,24.1102,41328.0
2016-01-11 13:50:00,36.13,36.14,36.1,36.11,25190.0,24.1102,24.1169,24.0902,24.0969,25190.0
2016-01-11 13:55:00,36.11,36.11,36.04,36.05,29062.0,24.0969,24.0969,24.0502,24.0568,29062.0
2016-01-11 14:00:00,36.05,36.09,35.99,36.08,71636.0,24.0568,24.0835,24.0168,24.0769,71636.0
2016-01-11 14:05:00,36.08,36.13,36.06,36.06,35702.0,24.0769,24.1102,24.0635,24.0635,35702.0
2016-01-11 14:10:00,36.05,36.16,36.04,36.11,57446.0,24.0568,24.1302,24.0502,24.0969,57446.0
2016-01-11 14:15:00,36.11,36.23,36.1,36.23,55178.0,24.0969,24.1769,24.0902,24.1769,55178.0
2016-01-11 14:20:00,36.22,36.25,36.18,36.23,42397.0,24.1703,24.1903,24.1436,24.1769,42397.0
2016-01-11 14:25:00,36.24,36.28,36.21,36.25,55725.0,24.1836,24.2103,24.1636,24.1903,55725.0
2016-01-11 14:30:00,36.25,36.28,36.19,36.22,40401.0,24.1903,24.2103,24.1503,24.1703,40401.0
2016-01-11 14:35:00,36.23,36.25,36.2,36.25,44217.0,24.1769,24.1903,24.1569,24.1903,44217.0
2016-01-11 14:40:00,36.25,36.28,36.21,36.25,68172.0,24.1903,24.2103,24.1636,24.1903,68172.0
2016-01-11 14:45:00,36.24,36.26,36.21,36.21,49187.0,24.1836,24.197,24.1636,24.1636,49187.0
2016-01-11 14:50:00,36.21,36.23,36.2,36.22,95715.0,24.1636,24.1769,24.1569,24.1703,95715.0
2016-01-11 14:55:00,36.22,36.24,36.19,36.2,44708.0,24.1703,24.1836,24.1503,24.1569,44708.0
2016-01-11 15:00:00,36.21,36.25,36.2,36.22,103492.0,24.1636,24.1903,24.1569,24.1703,103492.0
2016-01-11 15:05:00,36.22,36.22,36.11,36.12,104578.0,24.1703,24.1703,24.0969,24.1035,104578.0
2016-01-11 15:10:00,36.11,36.12,36.03,36.05,69399.0,24.0969,24.1035,24.0435,24.0568,69399.0
2016-01-11 15:15:00,36.05,36.05,35.95,35.98,98849.0,24.0568,24.0568,23.9901,24.0101,98849.0
2016-01-11 15:20:00,35.97,36.17,35.96,36.17,74676.0,24.0034,24.1369,23.9968,24.1369,74676.0
2016-01-11 15:25:00,36.16,36.31,36.15,36.27,65381.0,24.1302,24.2303,24.1236,24.2036,65381.0
2016-01-11 15:30:00,36.28,36.39,36.28,36.38,132213.0,24.2103,24.2837,24.2103,24.277,132213.0
2016-01-11 15:35:00,36.38,36.51,36.34,36.45,87897.0,24.277,24.3638,24.2504,24.3238,87897.0
2016-01-11 15:40:00,36.45,36.53,36.42,36.51,113357.0,24.3238,24.3771,24.3037,24.3638,113357.0
2016-01-11 15:45:00,36.51,36.52,36.45,36.48,245673.0,24.3638,24.3705,24.3238,24.3438,245673.0
2016-01-11 15:50:00,36.47,36.51,36.46,36.5,165886.0,24.3371,24.3638,24.3304,24.3571,165886.0
2016-01-11 15:55:00,36.5,36.51,36.38,36.38,263513.0,24.3571,24.3638,24.277,24.277,263513.0
2016-01-12 09:30:00,36.72,36.85,36.63,36.78,41789.0,24.5039,24.5907,24.4439,24.544,41789.0
2016-01-12 09:35:00,36.81,36.83,36.74,36.78,24930.0,24.564,24.5773,24.5173,24.544,24930.0
2016-01-12 09:40:00,36.76,36.88,36.75,36.8,60830.0,24.5306,24.6107,24.524,24.5573,60830.0
2016-01-12 09:45:00,36.8,36.88,36.78,36.8,43509.0,24.5573,24.6107,24.544,24.5573,43509.0
2016-01-12 09:50:00,36.81,36.84,36.73,36.76,34621.0,24.564,24.584,24.5106,24.5306,34621.0
2016-01-12 09:55:00,36.75,36.83,36.71,36.72,32911.0,24.524,24.5773,24.4973,24.5039,32911.0
2016-01-12 10:00:00,36.73,36.76,36.55,36.56,33302.0,24.5106,24.5306,24.3905,24.3972,33302.0
2016-01-12 10:05:00,36.57,36.63,36.5,36.51,44348.0,24.4038,24.4439,24.3571,24.3638,44348.0
2016-01-12 10:10:00,36.51,36.64,36.51,36.57,38468.0,24.3638,24.4505,24.3638,24.4038,38468.0
2016-01-12 10:15:00,36.58,36.6,36.5,36.54,25628.0,24.4105,24.4239,24.3571,24.3838,25628.0
2016-01-12 10:20:00,36.53,36.54,36.42,36.43,52223.0,24.3771,24.3838,24.3037,24.3104,52223.0
2016-01-12 10:25:00,36.44,36.5,36.43,36.49,51208.0,24.3171,24.3571,24.3104,24.3505,51208.0
2016-01-12 10:30:00,36.48,36.56,36.45,36.52,34328.0,24.3438,24.3972,24.3238,24.3705,34328.0
2016-01-12 10:35:00,36.51,36.56,36.47,36.5,48429.0,24.3638,24.3972,24.3371,24.3571,48429.0
2016-01-12 10:40:00,36.5,36.57,36.49,36.54,88683.0,24.3571,24.4038,24.3505,24.3838,88683.0
2016-01-12 10:45:00,36.55,36.55,36.39,36.4,50383.0,24.3905,24.3905,24.2837,24.2904,50383.0
2016-01-12 10:50:00,36.41,36.44,36.4,36.41,48302.0,24.2971,24.3171,24.2904,24.2971,48302.0
2016-01-12 10:55:00,36.41,36.45,36.4,36.41,54377.0,24.2971,24.3238,24.2904,24.2971,54377.0
2016-01-12 11:00:00,36.41,36.52,36.39,36.51,64927.0,24.2971,24.3705,24.2837,24.3638,64927.0
2016-01-12 11:05:00,36.5,36.52,36.43,36.44,42058.0,24.3571,24.3705,24.3104,24.3171,42058.0
2016-01-12 11:10:00,36.43,36.43,36.29,36.32,50019.0,24.3104,24.3104,24.217,24.237,50019.0
2016-01-12 11:15:00,36.31,36.43,36.31,36.43,58099.0,24.2303,24.3104,24.2303,24.3104,58099.0
2016-01-12 11:20:00,36.43,36.48,36.4,36.43,93988.0,24.3104,24.3438,24.2904,24.3104,93988.0
2016-01-12 11:25:00,36.43,36.43,36.27,36.3,40048.0,24.3104,24.3104,24.2036,24.2237,40048.0
2016-01-12 11:30:00,36.3,36.3,36.2,36.24,24408.0,24.2237,24.2237,24.1569,24.1836,24408.0
2016-01-12 11:35:00,36.24,36.24,36.14,36.19,26582.0,24.1836,24.1836,24.1169,24.1503,26582.0
2016-01-12 11:40:00,36.18,36.33,36.18,36.3,21771.0,24.1436,24.2437,24.1436,24.2237,21771.0
2016-01-12 11:45:00,36.29,36.4,36.25,36.39,38991.0,24.217,24.2904,24.1903,24.2837,38991.0
2016-01-12 11:50:00,36.4,36.42,36.34,36.35,53975.0,24.2904,24.3037,24.2504,24.257,53975.0
2016-01-12 11:55:00,36.34,36.36,36.26,36.32,36459.0,24.2504,24.2637,24.197,24.237,36459.0
2016-01-12 12:00:00,36.32,36.39,36.3,36.39,43790.0,24.237,24.2837,24.2237,24.2837,43790.0
2016-01-12 12:05:00,36.38,36.41,36.37,36.38,38572.0,24.277,24.2971,24.2704,24.277,38572.0
2016-01-12 12:10:00,36.38,36.38,36.29,36.32,38151.0,24.277,24.277,24.217,24.237,38151.0
2016-01-12 12:15:00,36.32,36.34,36.2,36.21,26638.0,24.237,24.2504,24.1569,24.1636,26638.0
2016-01-12 12:20:00,36.2,36.23,36.13,36.13,30652.0,24.1569,24.1769,24.1102,24.1102,30652.0
2016-01-12 12:25:00,36.13,36.23,36.13,36.18,23061.0,24.1102,24.1769,24.1102,24.1436,23061.0
2016-01-12 12:30:00,36.18,36.22,36.15,36.18,31955.0,24.1436,24.1703,24.1236,24.1436,31955.0
2016-01-12 12:35:00,36.19,36.19,36.14,36.18,33380.0,24.1503,24.1503,24.1169,24.1436,33380.0
2016-01-12 12:40:00,36.17,36.23,36.16,36.18,68520.0,24.1369,24.1769,24.1302,24.1436,68520.0
2016-01-12 12:45:00,36.18,36.28,36.17,36.26,38985.0,24.1436,24.2103,24.1369,24.197,38985.0
2016-01-12 12:50:00,36.26,36.3,36.25,36.29,64050.0,24.197,24.2237,24.1903,24.217,64050.0
2016-01-12 12:55:00,36.29,36.3,36.13,36.13,35142.0,24.217,24.2237,24.1102,24.1102,35142.0
2016-01-12 13:00:00,36.14,36.25,36.13,36.18,25860.0,24.1169,24.1903,24.1102,24.1436,25860.0
2016-01-12 13:05:00,36.19,36.21,36.12,36.16,20426.0,24.1503,24.1636,24.1035,24.1302,20426.0
2016-01-12 13:10:00,36.17,36.22,36.16,36.21,21866.0,24.1369,24.1703,24.1302,24.1636,21866.0
2016-01-12 13:15:00,36.21,36.21,36.16,36.18,29515.0,24.1636,24.1636,24.1302,24.1436,29515.0
2016-01-12 13:20:00,36.17,36.17,36.03,36.04,23014.0,24.1369,24.1369,24.0435,24.0502,23014.0
2016-01-12 13:25:00,36.03,36.03,35.99,35.99,19577.0,24.0435,24.0435,24.0168,24.0168,19577.0
2016-01-12 13:30:00,36.0,36.05,35.99,36.04,37209.0,24.0235,24.0568,24.0168,24.0502,37209.0
2016-01-12 13:35:00,36.04,36.2,36.02,36.19,53904.0,24.0502,24.1569,24.0368,24.1503,53904.0
2016-01-12 13:40:00,36.19,36.26,36.19,36.25,36272.0,24.1503,24.197,24.1503,24.1903,36272.0
2016-01-12 13:45:00,36.26,36.31,36.26,36.31,28312.0,24.197,24.2303,24.197,24.2303,28312.0
2016-01-12 13:50:00,36.32,36.34,36.24,36.26,18020.0,24.237,24.2504,24.1836,24.197,18020.0
2016-01-12 13:55:00,36.25,36.26,36.13,36.14,20580.0,24.1903,24.197,24.1102,24.1169,20580.0
2016-01-12 14:00:00,36.13,36.14,36.02,36.04,45726.0,24.1102,24.1169,24.0368,24.0502,45726.0
2016-01-12 14:05:00,36.04,36.07,35.99,36.04,27417.0,24.0502,24.0702,24.0168,24.0502,27417.0
2016-01-12 14:10:00,36.04,36.1,36.03,36.05,30705.0,24.0502,24.0902,24.0435,24.0568,30705.0
2016-01-12 14:15:00,36.04,36.04,35.96,35.99,27438.0,24.0502,24.0502,23.9968,24.0168,27438.0
2016-01-12 14:20:00,35.98,36.08,35.95,36.08,29171.0,24.0101,24.0769,23.9901,24.0769,29171.0
2016-01-12 14:25:00,36.09,36.12,36.06,36.06,32733.0,24.0835,24.1035,24.0635,24.0635,32733.0
2016-01-12 14:30:00,36.06,36.14,36.03,36.14,43520.0,24.0635,24.1169,24.0435,24.1169,43520.0
2016-01-12 14:35:00,36.14,36.25,36.13,36.23,44257.0,24.1169,24.1903,24.1102,24.1769,44257.0
2016-01-12 14:40:00,36.23,36.24,36.15,36.16,42270.0,24.1769,24.1836,24.1236,24.1302,42270.0
2016-01-12 14:45:00,36.16,36.18,36.09,36.11,41572.0,24.1302,24.1436,24.0835,24.0969,41572.0
2016-01-12 14:50:00,36.12,36.21,36.11,36.21,36652.0,24.1035,24.1636,24.0969,24.1636,36652.0
2016-01-12 14:55:00,36.21,36.25,36.2,36.23,26854.0,24.1636,24.1903,24.1569,24.1769,26854.0
2016-01-12 15:00:00,36.24,36.26,36.12,36.17,33275.0,24.1836,24.197,24.1035,24.1369,33275.0
2016-01-12 15:05:00,36.16,36.17,36.12,36.12,35693.0,24.1302,24.1369,24.1035,24.1035,35693.0
2016-01-12 15:10:00,36.12,36.15,36.1,36.12,34398.0,24.1035,24.1236,24.0902,24.1035,34398.0
2016-01-12 15:15:00,36.12,36.29,36.12,36.29,54316.0,24.1035,24.217,24.1035,24.217,54316.0
2016-01-12 15:20:00,36.3,36.38,36.28,36.38,45616.0,24.2237,24.277,24.2103,24.277,45616.0
2016-01-12 15:25:00,36.37,36.4,36.3,36.3,72778.0,24.2704,24.2904,24.2237,24.2237,72778.0
2016-01-12 15:30:00,36.3,36.31,36.23,36.28,66558.0,24.2237,24.2303,24.1769,24.2103,66558.0
2016-01-12 15:35:00,36.28,36.39,36.27,36.3,82027.0,24.2103,24.2837,24.2036,24.2237,82027.0
2016-01-12 15:40:00,36.3,36.48,36.29,36.47,87730.0,24.2237,24.3438,24.217,24.3371,87730.0
2016-01-12 15:45:00,36.46,36.46,36.36,36.38,90222.0,24.3304,24.3304,24.2637,24.277,90222.0
2016-01-12 15:50:00,36.37,36.39,36.32,36.36,101012.0,24.2704,24.2837,24.237,24.2637,101012.0
2016-01-12 15:55:00,36.36,36.4,36.34,36.35,154955.0,24.2637,24.2904,24.2504,24.257,154955.0
2016-01-13 09:30:00,36.55,36.65,36.46,36.61,63016.0,24.3905,24.4572,24.3304,24.4305,63016.0
2016-01-13 09:35:00,36.62,36.87,36.6,36.84,80136.0,24.4372,24.604,24.4239,24.584,80136.0
2016-01-13 09:40:00,36.87,37.0,36.81,36.95,69573.0,24.604,24.6908,24.564,24.6574,69573.0
2016-01-13 09:45:00,36.94,36.97,36.85,36.93,42303.0,24.6507,24.6708,24.5907,24.6441,42303.0
2016-01-13 09:50:00,36.93,36.94,36.76,36.81,48383.0,24.6441,24.6507,24.5306,24.564,48383.0
2016-01-13 09:55:00,36.81,36.94,36.76,36.87,70046.0,24.564,24.6507,24.5306,24.604,70046.0
2016-01-13 10:00:00,36.88,37.0,36.85,36.95,46630.0,24.6107,24.6908,24.5907,24.6574,46630.0
2016-01-13 10:05:00,36.96,37.05,36.92,37.04,40704.0,24.6641,24.7241,24.6374,24.7175,40704.0
2016-01-13 10:10:00,37.04,37.05,36.86,36.86,37696.0,24.7175,24.7241,24.5974,24.5974,37696.0
2016-01-13 10:15:00,36.85,36.85,36.75,36.77,26014.0,24.5907,24.5907,24.524,24.5373,26014.0
2016-01-13 10:20:00,36.76,36.82,36.73,36.82,48310.0,24.5306,24.5707,24.5106,24.5707,48310.0
2016-01-13 10:25:00,36.82,36.83,36.75,36.78,34519.0,24.5707,24.5773,24.524,24.544,34519.0
2016-01-13 10:30:00,36.78,36.78,36.62,36.66,74998.0,24.544,24.544,24.4372,24.4639,74998.0
2016-01-13 10:35:00,36.67,36.72,36.61,36.62,43606.0,24.4706,24.5039,24.4305,24.4372,43606.0
2016-01-13 10:40:00,36.62,36.75,36.6,36.72,31901.0,24.4372,24.524,24.4239,24.5039,31901.0
2016-01-13 10:45:00,36.72,36.82,36.7,36.81,64923.0,24.5039,24.5707,24.4906,24.564,64923.0
2016-01-13 10:50:00,36.82,36.87,36.75,36.77,29530.0,24.5707,24.604,24.524,24.5373,29530.0
2016-01-13 10:55:00,36.76,36.86,36.72,36.86,35017.0,24.5306,24.5974,24.5039,24.5974,35017.0
2016-01-13 11:00:00,36.86,36.86,36.72,36.72,29820.0,24.5974,24.5974,24.5039,24.5039,29820.0
2016-01-13 11:05:00,36.73,36.76,36.63,36.65,45586.0,24.5106,24.5306,24.4439,24.4572,45586.0
2016-01-13 11:10:00,36.64,36.85,36.63,36.82,40640.0,24.4505,24.5907,24.4439,24.5707,40640.0
2016-01-13 11:15:00,36.82,36.88,36.8,36.81,38070.0,24.5707,24.6107,24.5573,24.564,38070.0
2016-01-13 11:20:00,36.81,36.83,36.71,36.73,36938.0,24.564,24.5773,24.4973,24.5106,36938.0
2016-01-13 11:25:00,36.73,36.74,36.66,36.73,23613.0,24.5106,24.5173,24.4639,24.5106,23613.0
2016-01-13 11:30:00,36.73,36.76,36.65,36.73,52424.0,24.5106,24.5306,24.4572,24.5106,52424.0
2016-01-13 11:35:00,36.73,36.79,36.67,36.68,39475.0,24.5106,24.5506,24.4706,24.4772,39475.0
2016-01-13 11:40:00,36.67,36.67,36.6,36.61,28681.0,24.4706,24.4706,24.4239,24.4305,28681.0
2016-01-13 11:45:00,36.61,36.61,36.54,36.55,29231.0,24.4305,24.4305,24.3838,24.3905,29231.0
2016-01-13 11:50:00,36.54,36.56,36.51,36.52,20536.0,24.3838,24.3972,24.3638,24.3705,20536.0
2016-01-13 11:55:00,36.52,36.57,36.48,36.57,43857.0,24.3705,24.4038,24.3438,24.4038,43857.0
2016-01-13 12:00:00,36.57,36.66,36.56,36.61,16948.0,24.4038,24.4639,24.3972,24.4305,16948.0
2016-01-13 12:05:00,36.6,36.6,36.54,36.57,22466.0,24.4239,24.4239,24.3838,24.4038,22466.0
2016-01-13 12:10:00,36.58,36.64,36.56,36.59,32787.0,24.4105,24.4505,24.3972,24.4172,32787.0
2016-01-13 12:15:00,36.58,36.61,36.54,36.56,20361.0,24.4105,24.4305,24.3838,24.3972,20361.0
2016-01-13 12:20:00,36.56,36.68,36.55,36.67,28784.0,24.3972,24.4772,24.3905,24.4706,28784.0
2016-01-13 12:25:00,36.67,36.7,36.64,36.68,59222.0,24.4706,24.4906,24.4505,24.4772,59222.0
2016-01-13 12:30:00,36.68,36.68,36.57,36.61,34962.0,24.4772,24.4772,24.4038,24.4305,34962.0
2016-01-13 12:35:00,36.61,36.7,36.61,36.64,43476.0,24.4305,24.4906,24.4305,24.4505,43476.0
2016-01-13 12:40:00,36.64,36.65,36.59,36.61,38780.0,24.4505,24.4572,24.4172,24.4305,38780.0
2016-01-13 12:45:00,36.61,36.68,36.6,36.65,21618.0,24.4305,24.4772,24.4239,24.4572,21618.0
2016-01-13 12:50:00,36.64,36.65,36.54,36.55,21189.0,24.4505,24.4572,24.3838,24.3905,21189.0
2016-01-13 12:55:00,36.56,36.57,36.52,36.55,18495.0,24.3972,24.4038,24.3705,24.3905,18495.0
2016-01-13 13:00:00,36.55,36.61,36.52,36.61,32223.0,24.3905,24.4305,24.3705,24.4305,32223.0
2016-01-13 13:05:00,36.6,36.65,36.57,36.63,21234.0,24.4239,24.4572,24.4038,24.4439,21234.0
2016-01-13 13:10:00,36.63,36.65,36.57,36.62,29238.0,24.4439,24.4572,24.4038,24.4372,29238.0
2016-01-13 13:15:00,36.62,36.64,36.55,36.57,25500.0,24.4372,24.4505,24.3905,24.4038,25500.0
2016-01-13 13:20:00,36.57,36.58,36.51,36.55,40600.0,24.4038,24.4105,24.3638,24.3905,40600.0
2016-01-13 13:25:00,36.55,36.56,36.5,36.52,33056.0,24.3905,24.3972,24.3571,24.3705,33056.0
2016-01-13 13:30:00,36.52,36.54,36.5,36.52,28068.0,24.3705,24.3838,24.3571,24.3705,28068.0
2016-01-13 13:35:00,36.53,36.53,36.39,36.39,26658.0,24.3771,24.3771,24.2837,24.2837,26658.0
2016-01-13 13:40:00,36.39,36.44,36.38,36.38,38888.0,24.2837,24.3171,24.277,24.277,38888.0
2016-01-13 13:45:00,36.38,36.4,36.34,36.37,56717.0,24.277,24.2904,24.2504,24.2704,56717.0
2016-01-13 13:50:00,36.37,36.48,36.37,36.47,36154.0,24.2704,24.3438,24.2704,24.3371,36154.0
2016-01-13 13:55:00,36.47,36.51,36.38,36.39,37563.0,24.3371,24.3638,24.277,24.2837,37563.0
2016-01-13 14:00:00,36.4,36.45,36.36,36.39,33888.0,24.2904,24.3238,24.2637,24.2837,33888.0
2016-01-13 14:05:00,36.37,36.42,36.32,36.37,29402.0,24.2704,24.3037,24.237,24.2704,29402.0
2016-01-13 14:10:00,36.37,36.4,36.33,36.35,32748.0,24.2704,24.2904,24.2437,24.257,32748.0
2016-01-13 14:15:00,36.35,36.36,36.24,36.28,42847.0,24.257,24.2637,24.1836,24.2103,42847.0
2016-01-13 14:20:00,36.27,36.28,36.23,36.24,27068.0,24.2036,24.2103,24.1769,24.1836,27068.0
2016-01-13 14:25:00,36.23,36.26,36.17,36.24,46504.0,24.1769,24.197,24.1369,24.1836,46504.0
2016-01-13 14:30:00,36.23,36.24,36.08,36.08,45027.0,24.1769,24.1836,24.0769,24.0769,45027.0
2016-01-13 14:35:00,36.08,36.17,36.05,36.15,42815.0,24.0769,24.1369,24.0568,24.1236,42815.0
2016-01-13 14:40:00,36.14,36.14,35.98,36.02,37196.0,24.1169,24.1169,24.0101,24.0368,37196.0
2016-01-13 14:45:00,36.02,36.07,36.0,36.05,32601.0,24.0368,24.0702,24.0235,24.0568,32601.0
2016-01-13 14:50:00,36.05,36.18,36.05,36.17,34120.0,24.0568,24.1436,24.0568,24.1369,34120.0
2016-01-13 14:55:00,36.17,36.21,36.12,36.12,30475.0,24.1369,24.1636,24.1035,24.1035,30475.0
2016-01-13 15:00:00,36.14,36.15,36.06,36.1,30959.0,24.1169,24.1236,24.0635,24.0902,30959.0
2016-01-13 15:05:00,36.1,36.15,36.08,36.1,41403.0,24.0902,24.1236,24.0769,24.0902,41403.0
2016-01-13 15:10:00,36.09,36.09,36.01,36.01,35692.0,24.0835,24.0835,24.0301,24.0301,35692.0
2016-01-13 15:15:00,36.0,36.15,36.0,36.13,41575.0,24.0235,24.1236,24.0235,24.1102,41575.0
2016-01-13 15:20:00,36.12,36.17,36.1,36.16,58680.0,24.1035,24.1369,24.0902,24.1302,58680.0
2016-01-13 15:25:00,36.15,36.24,36.14,36.16,54655.0,24.1236,24.1836,24.1169,24.1302,54655.0
2016-01-13 15:30:00,36.16,36.19,36.11,36.15,64090.0,24.1302,24.1503,24.0969,24.1236,64090.0
2016-01-13 15:35:00,36.16,36.16,36.06,36.14,73607.0,24.1302,24.1302,24.0635,24.1169,73607.0
2016-01-13 15:40:00,36.14,36.21,36.11,36.11,91312.0,24.1169,24.1636,24.0969,24.0969,91312.0
2016-01-13 15:45:00,36.1,36.13,36.01,36.04,120487.0,24.0902,24.1102,24.0301,24.0502,120487.0
2016-01-13 15:50:00,36.04,36.06,35.99,36.06,103576.0,24.0502,24.0635,24.0168,24.0635,103576.0
2016-01-13 15:55:00,36.06,36.1,36.02,36.05,159189.0,24.0635,24.0902,24.0368,24.0568,159189.0
2016-01-14 09:30:00,36.17,36.26,36.06,36.14,53829.0,24.1369,24.197,24.0635,24.1169,53829.0
2016-01-14 09:35:00,36.11,36.19,36.02,36.06,28793.0,24.0969,24.1503,24.0368,24.0635,28793.0
2016-01-14 09:40:00,36.07,36.17,36.01,36.13,19452.0,24.0702,24.1369,24.0301,24.1102,19452.0
2016-01-14 09:45:00,36.13,36.15,36.03,36.04,26866.0,24.1102,24.1236,24.0435,24.0502,26866.0
2016-01-14 09:50:00,36.08,36.09,36.01,36.01,20228.0,24.0769,24.0835,24.0301,24.0301,20228.0
2016-01-14 09:55:00,36.01,36.03,35.89,35.91,109803.0,24.0301,24.0435,23.9501,23.9634,109803.0
2016-01-14 10:00:00,35.92,35.93,35.75,35.81,56618.0,23.9701,23.9768,23.8566,23.8967,56618.0
2016-01-14 10:05:00,35.81,35.88,35.7,35.73,126006.0,23.8967,23.9434,23.8233,23.8433,126006.0
2016-01-14 10:10:00,35.73,35.94,35.68,35.92,71134.0,23.8433,23.9834,23.8099,23.9701,71134.0
2016-01-14 10:15:00,35.91,36.05,35.89,35.95,49017.0,23.9634,24.0568,23.9501,23.9901,49017.0
2016-01-14 10:20:00,35.96,36.04,35.84,36.04,54822.0,23.9968,24.0502,23.9167,24.0502,54822.0
2016-01-14 10:25:00,36.03,36.05,35.88,36.05,64865.0,24.0435,24.0568,23.9434,24.0568,64865.0
2016-01-14 10:30:00,36.04,36.29,36.01,36.26,75375.0,24.0502,24.217,24.0301,24.197,75375.0
2016-01-14 10:35:00,36.28,36.43,36.28,36.39,57573.0,24.2103,24.3104,24.2103,24.2837,57573.0
2016-01-14 10:40:00,36.39,36.49,36.28,36.49,71733.0,24.2837,24.3505,24.2103,24.3505,71733.0
2016-01-14 10:45:00,36.48,36.51,36.42,36.5,41722.0,24.3438,24.3638,24.3037,24.3571,41722.0
2016-01-14 10:50:00,36.5,36.5,36.43,36.44,67080.0,24.3571,24.3571,24.3104,24.3171,67080.0
2016-01-14 10:55:00,36.44,36.44,36.31,36.31,86335.0,24.3171,24.3171,24.2303,24.2303,86335.0
2016-01-14 11:00:00,36.32,36.37,36.17,36.19,33256.0,24.237,24.2704,24.1369,24.1503,33256.0
2016-01-14 11:05:00,36.18,36.26,36.17,36.19,22348.0,24.1436,24.197,24.1369,24.1503,22348.0
2016-01-14 11:10:00,36.19,36.33,36.17,36.31,24511.0,24.1503,24.2437,24.1369,24.2303,24511.0
2016-01-14 11:15:00,36.3,36.35,36.18,36.18,17691.0,24.2237,24.257,24.1436,24.1436,17691.0
2016-01-14 11:20:00,36.19,36.22,36.16,36.19,31461.0,24.1503,24.1703,24.1302,24.1503,31461.0
2016-01-14 11:25:00,36.19,36.21,36.11,36.2,47092.0,24.1503,24.1636,24.0969,24.1569,47092.0
2016-01-14 11:30:00,36.21,36.23,36.15,36.16,28844.0,24.1636,24.1769,24.1236,24.1302,28844.0
2016-01-14 11:35:00,36.16,36.23,36.14,36.22,45106.0,24.1302,24.1769,24.1169,24.1703,45106.0
2016-01-14 11:40:00,36.22,36.28,36.2,36.27,138752.0,24.1703,24.2103,24.1569,24.2036,138752.0
2016-01-14 11:45:00,36.27,36.35,36.24,36.25,21641.0,24.2036,24.257,24.1836,24.1903,21641.0
2016-01-14 11:50:00,36.25,36.34,36.21,36.34,33852.0,24.1903,24.2504,24.1636,24.2504,33852.0
2016-01-14 11:55:00,36.35,36.41,36.35,36.39,40965.0,24.257,24.2971,24.257,24.2837,40965.0
2016-01-14 12:00:00,36.39,36.44,36.39,36.4,21005.0,24.2837,24.3171,24.2837,24.2904,21005.0
2016-01-14 12:05:00,36.39,36.41,36.3,36.3,21556.0,24.2837,24.2971,24.2237,24.2237,21556.0
2016-01-14 12:10:00,36.31,36.31,36.19,36.21,28908.0,24.2303,24.2303,24.1503,24.1636,28908.0
2016-01-14 12:15:00,36.21,36.26,36.19,36.22,45113.0,24.1636,24.197,24.1503,24.1703,45113.0
2016-01-14 12:20:00,36.23,36.25,36.14,36.24,27328.0,24.1769,24.1903,24.1169,24.1836,27328.0
2016-01-14 12:25:00,36.23,36.23,36.16,36.18,35303.0,24.1769,24.1769,24.1302,24.1436,35303.0
2016-01-14 12:30:00,36.18,36.19,36.13,36.16,42052.0,24.1436,24.1503,24.1102,24.1302,42052.0
2016-01-14 12:35:00,36.16,36.21,36.15,36.21,20846.0,24.1302,24.1636,24.1236,24.1636,20846.0
2016-01-14 12:40:00,36.22,36.3,36.22,36.28,21640.0,24.1703,24.2237,24.1703,24.2103,21640.0
2016-01-14 12:45:00,36.28,36.35,36.25,36.29,18128.0,24.2103,24.257,24.1903,24.217,18128.0
2016-01-14 12:50:00,36.3,36.3,36.22,36.28,21409.0,24.2237,24.2237,24.1703,24.2103,21409.0
2016-01-14 12:55:00,36.29,36.32,36.24,36.24,19668.0,24.217,24.237,24.1836,24.1836,19668.0
2016-01-14 13:00:00,36.24,36.38,36.23,36.36,23794.0,24.1836,24.277,24.1769,24.2637,23794.0
2016-01-14 13:05:00,36.36,36.47,36.35,36.44,26127.0,24.2637,24.3371,24.257,24.3171,26127.0
2016-01-14 13:10:00,36.44,36.47,36.41,36.44,18406.0,24.3171,24.3371,24.2971,24.3171,18406.0
2016-01-14 13:15:00,36.44,36.48,36.42,36.47,20572.0,24.3171,24.3438,24.3037,24.3371,20572.0
2016-01-14 13:20:00,36.48,36.57,36.47,36.56,20314.0,24.3438,24.4038,24.3371,24.3972,20314.0
2016-01-14 13:25:00,36.56,36.59,36.53,36.55,20479.0,24.3972,24.4172,24.3771,24.3905,20479.0
2016-01-14 13:30:00,36.56,36.58,36.53,36.57,20269.0,24.3972,24.4105,24.3771,24.4038,20269.0
2016-01-14 13:35:00,36.57,36.61,36.52,36.52,25852.0,24.4038,24.4305,24.3705,24.3705,25852.0
2016-01-14 13:40:00,36.53,36.54,36.5,36.51,15194.0,24.3771,24.3838,24.3571,24.3638,15194.0
2016-01-14 13:45:00,36.51,36.52,36.44,36.45,32398.0,24.3638,24.3705,24.3171,24.3238,32398.0
2016-01-14 13:50:00,36.45,36.53,36.42,36.52,19731.0,24.3238,24.3771,24.3037,24.3705,19731.0
2016-01-14 13:55:00,36.53,36.58,36.53,36.56,22056.0,24.3771,24.4105,24.3771,24.3972,22056.0
2016-01-14 14:00:00,36.57,36.6,36.5,36.53,27982.0,24.4038,24.4239,24.3571,24.3771,27982.0
2016-01-14 14:05:00,36.54,36.58,36.52,36.58,38474.0,24.3838,24.4105,24.3705,24.4105,38474.0
2016-01-14 14:10:00,36.57,36.65,36.53,36.64,53411.0,24.4038,24.4572,24.3771,24.4505,53411.0
2016-01-14 14:15:00,36.63,36.7,36.56,36.56,34326.0,24.4439,24.4906,24.3972,24.3972,34326.0
2016-01-14 14:20:00,36.56,36.62,36.53,36.6,36756.0,24.3972,24.4372,24.3771,24.4239,36756.0
2016-01-14 14:25:00,36.59,36.61,36.53,36.59,33629.0,24.4172,24.4305,24.3771,24.4172,33629.0
2016-01-14 14:30:00,36.59,36.65,36.58,36.65,40857.0,24.4172,24.4572,24.4105,24.4572,40857.0
2016-01-14 14:35:00,36.66,36.66,36.58,36.59,27129.0,24.4639,24.4639,24.4105,24.4172,27129.0
2016-01-14 14:40:00,36.59,36.64,36.59,36.62,26177.0,24.4172,24.4505,24.4172,24.4372,26177.0
2016-01-14 14:45:00,36.61,36.64,36.57,36.59,47887.0,24.4305,24.4505,24.4038,24.4172,47887.0
2016-01-14 14:50:00,36.6,36.69,36.6,36.68,21758.0,24.4239,24.4839,24.4239,24.4772,21758.0
2016-01-14 14:55:00,36.67,36.75,36.67,36.72,25176.0,24.4706,24.524,24.4706,24.5039,25176.0
2016-01-14 15:00:00,36.72,36.72,36.7,36.71,23644.0,24.5039,24.5039,24.4906,24.4973,23644.0
2016-01-14 15:05:00,36.72,36.77,36.71,36.74,36592.0,24.5039,24.5373,24.4973,24.5173,36592.0
2016-01-14 15:10:00,36.75,36.77,36.71,36.73,32714.0,24.524,24.5373,24.4973,24.5106,32714.0
2016-01-14 15:15:00,36.74,36.79,36.73,36.73,38381.0,24.5173,24.5506,24.5106,24.5106,38381.0
2016-01-14 15:20:00,36.73,36.76,36.69,36.76,31084.0,24.5106,24.5306,24.4839,24.5306,31084.0
2016-01-14 15:25:00,36.76,36.79,36.71,36.72,48570.0,24.5306,24.5506,24.4973,24.5039,48570.0
2016-01-14 15:30:00,36.72,36.72,36.54,36.54,60375.0,24.5039,24.5039,24.3838,24.3838,60375.0
2016-01-14 15:35:00,36.55,36.6,36.46,36.52,70714.0,24.3905,24.4239,24.3304,24.3705,70714.0
2016-01-14 15:40:00,36.51,36.6,36.48,36.6,78325.0,24.3638,24.4239,24.3438,24.4239,78325.0
2016-01-14 15:45:00,36.6,36.62,36.53,36.54,74190.0,24.4239,24.4372,24.3771,24.3838,74190.0
2016-01-14 15:50:00,36.55,36.59,36.46,36.5,83494.0,24.3905,24.4172,24.3304,24.3571,83494.0
2016-01-14 15:55:00,36.5,36.55,36.49,36.53,174686.0,24.3571,24.3905,24.3505,24.3771,174686.0
2016-01-15 09:30:00,35.49,35.73,35.49,35.71,9421.0,23.6831,23.8433,23.6831,23.8299,9421.0
2016-01-15 09:35:00,35.71,35.97,35.6,35.97,270902.0,23.8299,24.0034,23.7565,24.0034,270902.0
2016-01-15 09:40:00,35.96,36.1,35.92,36.06,67313.0,23.9968,24.0902,23.9701,24.0635,67313.0
2016-01-15 09:45:00,36.06,36.13,36.05,36.1,26844.0,24.0635,24.1102,24.0568,24.0902,26844.0
2016-01-15 09:50:00,36.12,36.44,36.1,36.4,106867.0,24.1035,24.3171,24.0902,24.2904,106867.0
2016-01-15 09:55:00,36.41,36.47,36.2,36.25,53828.0,24.2971,24.3371,24.1569,24.1903,53828.0
2016-01-15 10:00:00,36.23,36.25,36.05,36.13,33749.0,24.1769,24.1903,24.0568,24.1102,33749.0
2016-01-15 10:05:00,36.14,36.33,36.1,36.32,97607.0,24.1169,24.2437,24.0902,24.237,97607.0
2016-01-15 10:10:00,36.33,36.34,36.16,36.24,87483.0,24.2437,24.2504,24.1302,24.1836,87483.0
2016-01-15 10:15:00,36.24,36.31,36.21,36.25,93882.0,24.1836,24.2303,24.1636,24.1903,93882.0
2016-01-15 10:20:00,36.26,36.44,36.24,36.37,53683.0,24.197,24.3171,24.1836,24.2704,53683.0
2016-01-15 10:25:00,36.38,36.45,36.36,36.41,62476.0,24.277,24.3238,24.2637,24.2971,62476.0
2016-01-15 10:30:00,36.41,36.72,36.4,36.7,160486.0,24.2971,24.5039,24.2904,24.4906,160486.0
2016-01-15 10:35:00,36.7,36.8,36.7,36.78,89290.0,24.4906,24.5573,24.4906,24.544,89290.0
2016-01-15 10:40:00,36.78,36.79,36.6,36.61,44488.0,24.544,24.5506,24.4239,24.4305,44488.0
2016-01-15 10:45:00,36.61,36.64,36.56,36.63,40746.0,24.4305,24.4505,24.3972,24.4439,40746.0
2016-01-15 10:50:00,36.63,36.64,36.48,36.52,133218.0,24.4439,24.4505,24.3438,24.3705,133218.0
2016-01-15 10:55:00,36.52,36.52,36.42,36.45,166472.0,24.3705,24.3705,24.3037,24.3238,166472.0
2016-01-15 11:00:00,36.45,36.54,36.42,36.44,95477.0,24.3238,24.3838,24.3037,24.3171,95477.0
2016-01-15 11:05:00,36.44,36.44,36.37,36.39,40297.0,24.3171,24.3171,24.2704,24.2837,40297.0
2016-01-15 11:10:00,36.4,36.51,36.35,36.51,57116.0,24.2904,24.3638,24.257,24.3638,57116.0
2016-01-15 11:15:00,36.51,36.58,36.44,36.48,50929.0,24.3638,24.4105,24.3171,24.3438,50929.0
2016-01-15 11:20:00,36.48,36.5,36.39,36.44,30754.0,24.3438,24.3571,24.2837,24.3171,30754.0
2016-01-15 11:25:00,36.44,36.51,36.39,36.43,39708.0,24.3171,24.3638,24.2837,24.3104,39708.0
2016-01-15 11:30:00,36.43,36.48,36.39,36.39,45592.0,24.3104,24.3438,24.2837,24.2837,45592.0
2016-01-15 11:35:00,36.39,36.4,36.3,36.31,42133.0,24.2837,24.2904,24.2237,24.2303,42133.0
2016-01-15 11:40:00,36.31,36.31,36.23,36.23,41043.0,24.2303,24.2303,24.1769,24.1769,41043.0
2016-01-15 11:45:00,36.24,36.25,36.12,36.12,54294.0,24.1836,24.1903,24.1035,24.1035,54294.0
2016-01-15 11:50:00,36.11,36.14,36.02,36.02,43410.0,24.0969,24.1169,24.0368,24.0368,43410.0
2016-01-15 11:55:00,36.03,36.13,36.0,36.1,56890.0,24.0435,24.1102,24.0235,24.0902,56890.0
2016-01-15 12:00:00,36.1,36.1,35.96,35.96,35775.0,24.0902,24.0902,23.9968,23.9968,35775.0
2016-01-15 12:05:00,35.96,35.99,35.88,35.98,33507.0,23.9968,24.0168,23.9434,24.0101,33507.0
2016-01-15 12:10:00,35.98,36.06,35.95,35.98,28478.0,24.0101,24.0635,23.9901,24.0101,28478.0
2016-01-15 12:15:00,35.98,35.98,35.86,35.86,33790.0,24.0101,24.0101,23.93,23.93,33790.0
2016-01-15 12:20:00,35.86,35.88,35.75,35.76,41333.0,23.93,23.9434,23.8566,23.8633,41333.0
2016-01-15 12:25:00,35.75,35.85,35.7,35.83,45733.0,23.8566,23.9234,23.8233,23.91,45733.0
2016-01-15 12:30:00,35.83,35.83,35.67,35.72,27480.0,23.91,23.91,23.8033,23.8366,27480.0
2016-01-15 12:35:00,35.72,35.77,35.67,35.72,32082.0,23.8366,23.87,23.8033,23.8366,32082.0
2016-01-15 12:40:00,35.71,35.84,35.69,35.84,30317.0,23.8299,23.9167,23.8166,23.9167,30317.0
2016-01-15 12:45:00,35.83,35.93,35.83,35.89,22131.0,23.91,23.9768,23.91,23.9501,22131.0
2016-01-15 12:50:00,35.9,35.93,35.88,35.93,30279.0,23.9567,23.9768,23.9434,23.9768,30279.0
2016-01-15 12:55:00,35.94,35.97,35.9,35.92,31605.0,23.9834,24.0034,23.9567,23.9701,31605.0
2016-01-15 13:00:00,35.92,35.97,35.89,35.94,35780.0,23.9701,24.0034,23.9501,23.9834,35780.0
2016-01-15 13:05:00,35.93,35.93,35.8,35.83,27686.0,23.9768,23.9768,23.89,23.91,27686.0
2016-01-15 13:10:00,35.83,35.98,35.82,35.94,35010.0,23.91,24.0101,23.9033,23.9834,35010.0
2016-01-15 13:15:00,35.93,35.99,35.9,35.99,39095.0,23.9768,24.0168,23.9567,24.0168,39095.0
2016-01-15 13:20:00,35.98,36.01,35.95,35.97,27285.0,24.0101,24.0301,23.9901,24.0034,27285.0
2016-01-15 13:25:00,35.98,36.03,35.95,35.97,82976.0,24.0101,24.0435,23.9901,24.0034,82976.0
2016-01-15 13:30:00,35.97,36.07,35.95,36.06,39990.0,24.0034,24.0702,23.9901,24.0635,39990.0
2016-01-15 13:35:00,36.07,36.07,36.0,36.0,23659.0,24.0702,24.0702,24.0235,24.0235,23659.0
2016-01-15 13:40:00,36.0,36.14,35.98,36.14,35660.0,24.0235,24.1169,24.0101,24.1169,35660.0
2016-01-15 13:45:00,36.13,36.18,36.09,36.11,29182.0,24.1102,24.1436,24.0835,24.0969,29182.0
2016-01-15 13:50:00,36.11,36.21,36.08,36.2,27373.0,24.0969,24.1636,24.0769,24.1569,27373.0
2016-01-15 13:55:00,36.2,36.21,36.14,36.16,27105.0,24.1569,24.1636,24.1169,24.1302,27105.0
2016-01-15 14:00:00,36.16,36.2,36.14,36.14,71096.0,24.1302,24.1569,24.1169,24.1169,71096.0
2016-01-15 14:05:00,36.14,36.18,36.1,36.18,25366.0,24.1169,24.1436,24.0902,24.1436,25366.0
2016-01-15 14:10:00,36.19,36.25,36.19,36.24,36670.0,24.1503,24.1903,24.1503,24.1836,36670.0
2016-01-15 14:15:00,36.24,36.26,36.19,36.24,38074.0,24.1836,24.197,24.1503,24.1836,38074.0
2016-01-15 14:20:00,36.24,36.25,36.15,36.18,21796.0,24.1836,24.1903,24.1236,24.1436,21796.0
2016-01-15 14:25:00,36.17,36.23,36.13,36.14,35138.0,24.1369,24.1769,24.1102,24.1169,35138.0
2016-01-15 14:30:00,36.13,36.2,36.12,36.16,37597.0,24.1102,24.1569,24.1035,24.1302,37597.0
2016-01-15 14:35:00,36.15,36.23,36.12,36.22,31780.0,24.1236,24.1769,24.1035,24.1703,31780.0
2016-01-15 14:40:00,36.23,36.3,36.23,36.25,36465.0,24.1769,24.2237,24.1769,24.1903,36465.0
2016-01-15 14:45:00,36.26,36.3,36.23,36.29,32989.0,24.197,24.2237,24.1769,24.217,32989.0
2016-01-15 14:50:00,36.29,36.37,36.25,36.37,51371.0,24.217,24.2704,24.1903,24.2704,51371.0
2016-01-15 14:55:00,36.37,36.49,36.37,36.47,38522.0,24.2704,24.3505,24.2704,24.3371,38522.0
2016-01-15 15:00:00,36.47,36.48,36.39,36.48,38612.0,24.3371,24.3438,24.2837,24.3438,38612.0
2016-01-15 15:05:00,36.47,36.5,36.41,36.42,54147.0,24.3371,24.3571,24.2971,24.3037,54147.0
2016-01-15 15:10:00,36.41,36.43,36.29,36.38,33705.0,24.2971,24.3104,24.217,24.277,33705.0
2016-01-15 15:15:00,36.38,36.38,36.23,36.26,49928.0,24.277,24.277,24.1769,24.197,49928.0
2016-01-15 15:20:00,36.26,36.4,36.24,36.4,36423.0,24.197,24.2904,24.1836,24.2904,36423.0
2016-01-15 15:25:00,36.4,36.42,36.35,36.41,52467.0,24.2904,24.3037,24.257,24.2971,52467.0
2016-01-15 15:30:00,36.41,36.43,36.31,36.37,55014.0,24.2971,24.3104,24.2303,24.2704,55014.0
2016-01-15 15:35:00,36.37,36.47,36.33,36.38,136794.0,24.2704,24.3371,24.2437,24.277,136794.0
2016-01-15 15:40:00,36.38,36.4,36.29,36.39,86073.0,24.277,24.2904,24.217,24.2837,86073.0
2016-01-15 15:45:00,36.39,36.51,36.39,36.5,85112.0,24.2837,24.3638,24.2837,24.3571,85112.0
2016-01-15 15:50:00,36.5,36.51,36.44,36.45,96248.0,24.3571,24.3638,24.3171,24.3238,96248.0
2016-01-15 15:55:00,36.45,36.47,36.36,36.41,210432.0,24.3238,24.3371,24.2637,24.2971,210432.0
2016-01-19 09:30:00,36.76,36.83,36.7,36.77,97311.0,24.5306,24.5773,24.4906,24.5373,97311.0
2016-01-19 09:35:00,36.76,36.76,36.43,36.44,75672.0,24.5306,24.5306,24.3104,24.3171,75672.0
2016-01-19 09:40:00,36.43,36.47,36.23,36.24,51361.0,24.3104,24.3371,24.1769,24.1836,51361.0
2016-01-19 09:45:00,36.25,36.31,36.09,36.14,29681.0,24.1903,24.2303,24.0835,24.1169,29681.0
2016-01-19 09:50:00,36.13,36.18,36.02,36.16,75913.0,24.1102,24.1436,24.0368,24.1302,75913.0
2016-01-19 09:55:00,36.16,36.38,36.14,36.38,23877.0,24.1302,24.277,24.1169,24.277,23877.0
2016-01-19 10:00:00,36.38,36.45,36.21,36.23,47529.0,24.277,24.3238,24.1636,24.1769,47529.0
2016-01-19 10:05:00,36.23,36.35,36.12,36.14,47297.0,24.1769,24.257,24.1035,24.1169,47297.0
2016-01-19 10:10:00,36.14,36.26,36.13,36.21,31638.0,24.1169,24.197,24.1102,24.1636,31638.0
2016-01-19 10:15:00,36.21,36.26,36.18,36.2,39412.0,24.1636,24.197,24.1436,24.1569,39412.0
2016-01-19 10:20:00,36.2,36.24,36.12,36.16,29738.0,24.1569,24.1836,24.1035,24.1302,29738.0
2016-01-19 10:25:00,36.17,36.24,36.17,36.23,23844.0,24.1369,24.1836,24.1369,24.1769,23844.0
2016-01-19 10:30:00,36.24,36.32,36.21,36.27,35417.0,24.1836,24.237,24.1636,24.2036,35417.0
2016-01-19 10:35:00,36.27,36.29,36.08,36.08,21792.0,24.2036,24.217,24.0769,24.0769,21792.0
2016-01-19 10:40:00,36.08,36.1,36.02,36.06,32330.0,24.0769,24.0902,24.0368,24.0635,32330.0
2016-01-19 10:45:00,36.05,36.1,36.0,36.09,40941.0,24.0568,24.0902,24.0235,24.0835,40941.0
2016-01-19 10:50:00,36.1,36.14,35.93,35.96,67656.0,24.0902,24.1169,23.9768,23.9968,67656.0
2016-01-19 10:55:00,35.95,35.96,35.64,35.69,232510.0,23.9901,23.9968,23.7832,23.8166,232510.0
2016-01-19 11:00:00,35.69,35.85,35.69,35.8,49531.0,23.8166,23.9234,23.8166,23.89,49531.0
2016-01-19 11:05:00,35.8,35.86,35.77,35.84,26359.0,23.89,23.93,23.87,23.9167,26359.0
2016-01-19 11:10:00,35.83,35.83,35.65,35.65,53080.0,23.91,23.91,23.7899,23.7899,53080.0
2016-01-19 11:15:00,35.65,35.78,35.59,35.6,38229.0,23.7899,23.8767,23.7499,23.7565,38229.0
2016-01-19 11:20:00,35.6,35.75,35.6,35.65,44163.0,23.7565,23.8566,23.7565,23.7899,44163.0
2016-01-19 11:25:00,35.66,35.87,35.66,35.87,30629.0,23.7966,23.9367,23.7966,23.9367,30629.0
2016-01-19 11:30:00,35.87,35.95,35.86,35.88,25732.0,23.9367,23.9901,23.93,23.9434,25732.0
2016-01-19 11:35:00,35.86,35.91,35.8,35.91,29965.0,23.93,23.9634,23.89,23.9634,29965.0
2016-01-19 11:40:00,35.91,35.95,35.9,35.91,29925.0,23.9634,23.9901,23.9567,23.9634,29925.0
2016-01-19 11:45:00,35.91,35.99,35.8,35.8,37735.0,23.9634,24.0168,23.89,23.89,37735.0
2016-01-19 11:50:00,35.79,35.81,35.73,35.73,22134.0,23.8833,23.8967,23.8433,23.8433,22134.0
2016-01-19 11:55:00,35.73,35.85,35.73,35.73,30839.0,23.8433,23.9234,23.8433,23.8433,30839.0
2016-01-19 12:00:00,35.75,35.75,35.6,35.61,26384.0,23.8566,23.8566,23.7565,23.7632,26384.0
2016-01-19 12:05:00,35.61,35.64,35.5,35.51,44394.0,23.7632,23.7832,23.6898,23.6965,44394.0
2016-01-19 12:10:00,35.51,35.57,35.5,35.55,23912.0,23.6965,23.7365,23.6898,23.7232,23912.0
2016-01-19 12:15:00,35.56,35.57,35.4,35.49,74703.0,23.7298,23.7365,23.6231,23.6831,74703.0
2016-01-19 12:20:00,35.48,35.48,35.37,35.42,65406.0,23.6765,23.6765,23.6031,23.6364,65406.0
2016-01-19 12:25:00,35.42,35.57,35.38,35.55,45100.0,23.6364,23.7365,23.6097,23.7232,45100.0
2016-01-19 12:30:00,35.55,35.63,35.53,35.62,21796.0,23.7232,23.7766,23.7098,23.7699,21796.0
2016-01-19 12:35:00,35.62,35.67,35.55,35.55,26653.0,23.7699,23.8033,23.7232,23.7232,26653.0
2016-01-19 12:40:00,35.54,35.58,35.44,35.44,24698.0,23.7165,23.7432,23.6498,23.6498,24698.0
2016-01-19 12:45:00,35.43,35.46,35.4,35.45,27769.0,23.6431,23.6631,23.6231,23.6564,27769.0
2016-01-19 12:50:00,35.45,35.51,35.41,35.45,33861.0,23.6564,23.6965,23.6297,23.6564,33861.0
2016-01-19 12:55:00,35.46,35.55,35.44,35.53,15450.0,23.6631,23.7232,23.6498,23.7098,15450.0
2016-01-19 13:00:00,35.54,35.59,35.52,35.52,19769.0,23.7165,23.7499,23.7032,23.7032,19769.0
2016-01-19 13:05:00,35.52,35.58,35.47,35.57,30350.0,23.7032,23.7432,23.6698,23.7365,30350.0
2016-01-19 13:10:00,35.57,35.63,35.55,35.56,27167.0,23.7365,23.7766,23.7232,23.7298,27167.0
2016-01-19 13:15:00,35.57,35.72,35.57,35.69,25079.0,23.7365,23.8366,23.7365,23.8166,25079.0
2016-01-19 13:20:00,35.7,35.75,35.67,35.69,18057.0,23.8233,23.8566,23.8033,23.8166,18057.0
2016-01-19 13:25:00,35.68,35.7,35.57,35.58,17263.0,23.8099,23.8233,23.7365,23.7432,17263.0
2016-01-19 13:30:00,35.57,35.64,35.5,35.55,14425.0,23.7365,23.7832,23.6898,23.7232,14425.0
2016-01-19 13:35:00,35.56,35.62,35.52,35.62,12443.0,23.7298,23.7699,23.7032,23.7699,12443.0
2016-01-19 13:40:00,35.62,35.63,35.49,35.49,15176.0,23.7699,23.7766,23.6831,23.6831,15176.0
2016-01-19 13:45:00,35.49,35.58,35.49,35.57,15557.0,23.6831,23.7432,23.6831,23.7365,15557.0
2016-01-19 13:50:00,35.56,35.57,35.42,35.43,17997.0,23.7298,23.7365,23.6364,23.6431,17997.0
2016-01-19 13:55:00,35.43,35.49,35.41,35.42,30335.0,23.6431,23.6831,23.6297,23.6364,30335.0
2016-01-19 14:00:00,35.41,35.44,35.4,35.41,18228.0,23.6297,23.6498,23.6231,23.6297,18228.0
2016-01-19 14:05:00,35.41,35.41,35.22,35.23,47113.0,23.6297,23.6297,23.503,23.5096,47113.0
2016-01-19 14:10:00,35.22,35.28,35.2,35.21,24183.0,23.503,23.543,23.4896,23.4963,24183.0
2016-01-19 14:15:00,35.21,35.23,35.15,35.22,40666.0,23.4963,23.5096,23.4562,23.503,40666.0
2016-01-19 14:20:00,35.22,35.22,35.15,35.22,29460.0,23.503,23.503,23.4562,23.503,29460.0
2016-01-19 14:25:00,35.22,35.22,35.16,35.19,18819.0,23.503,23.503,23.4629,23.4829,18819.0
2016-01-19 14:30:00,35.2,35.22,35.17,35.21,27127.0,23.4896,23.503,23.4696,23.4963,27127.0
2016-01-19 14:35:00,35.21,35.22,35.13,35.16,37676.0,23.4963,23.503,23.4429,23.4629,37676.0
2016-01-19 14:40:00,35.16,35.19,35.08,35.08,35044.0,23.4629,23.4829,23.4095,23.4095,35044.0
2016-01-19 14:45:00,35.08,35.1,35.02,35.08,56897.0,23.4095,23.4229,23.3695,23.4095,56897.0
2016-01-19 14:50:00,35.07,35.21,35.05,35.21,57995.0,23.4029,23.4963,23.3895,23.4963,57995.0
2016-01-19 14:55:00,35.21,35.26,35.17,35.24,31303.0,23.4963,23.5296,23.4696,23.5163,31303.0
2016-01-19 15:00:00,35.24,35.3,35.19,35.28,30769.0,23.5163,23.5563,23.4829,23.543,30769.0
2016-01-19 15:05:00,35.29,35.31,35.25,35.28,33837.0,23.5497,23.563,23.523,23.543,33837.0
2016-01-19 15:10:00,35.28,35.29,35.21,35.24,24597.0,23.543,23.5497,23.4963,23.5163,24597.0
2016-01-19 15:15:00,35.24,35.29,35.15,35.24,40378.0,23.5163,23.5497,23.4562,23.5163,40378.0
2016-01-19 15:20:00,35.24,35.38,35.23,35.35,35521.0,23.5163,23.6097,23.5096,23.5897,35521.0
2016-01-19 15:25:00,35.36,35.5,35.36,35.5,45278.0,23.5964,23.6898,23.5964,23.6898,45278.0
2016-01-19 15:30:00,35.49,35.56,35.49,35.5,98640.0,23.6831,23.7298,23.6831,23.6898,98640.0
2016-01-19 15:35:00,35.51,35.58,35.49,35.53,91915.0,23.6965,23.7432,23.6831,23.7098,91915.0
2016-01-19 15:40:00,35.53,35.68,35.52,35.67,91309.0,23.7098,23.8099,23.7032,23.8033,91309.0
2016-01-19 15:45:00,35.67,35.75,35.61,35.74,132175.0,23.8033,23.8566,23.7632,23.85,132175.0
2016-01-19 15:50:00,35.74,35.75,35.66,35.7,127121.0,23.85,23.8566,23.7966,23.8233,127121.0
2016-01-19 15:55:00,35.7,35.71,35.63,35.64,296031.0,23.8233,23.8299,23.7766,23.7832,296031.0
2016-01-20 09:30:00,35.07,35.15,34.96,35.09,85054.0,23.4029,23.4562,23.3295,23.4162,85054.0
2016-01-20 09:35:00,35.1,35.11,34.6,34.6,84563.0,23.4229,23.4296,23.0892,23.0892,84563.0
2016-01-20 09:40:00,34.61,34.78,34.56,34.77,45260.0,23.0959,23.2093,23.0625,23.2027,45260.0
2016-01-20 09:45:00,34.78,34.93,34.74,34.86,73078.0,23.2093,23.3094,23.1826,23.2627,73078.0
2016-01-20 09:50:00,34.85,34.97,34.77,34.78,49662.0,23.256,23.3361,23.2027,23.2093,49662.0
2016-01-20 09:55:00,34.76,34.77,34.36,34.42,138874.0,23.196,23.2027,22.9291,22.9691,138874.0
2016-01-20 10:00:00,34.45,34.54,34.38,34.51,26684.0,22.9891,23.0492,22.9424,23.0292,26684.0
2016-01-20 10:05:00,34.53,34.68,34.45,34.46,52997.0,23.0425,23.1426,22.9891,22.9958,52997.0
2016-01-20 10:10:00,34.46,34.46,34.31,34.38,97556.0,22.9958,22.9958,22.8957,22.9424,97556.0
2016-01-20 10:15:00,34.38,34.38,34.19,34.23,77728.0,22.9424,22.9424,22.8156,22.8423,77728.0
2016-01-20 10:20:00,34.25,34.28,34.13,34.23,72787.0,22.8557,22.8757,22.7756,22.8423,72787.0
2016-01-20 10:25:00,34.23,34.27,34.18,34.26,64394.0,22.8423,22.869,22.8089,22.8623,64394.0
2016-01-20 10:30:00,34.26,34.34,34.19,34.2,46148.0,22.8623,22.9157,22.8156,22.8223,46148.0
2016-01-20 10:35:00,34.21,34.21,34.1,34.1,71391.0,22.829,22.829,22.7556,22.7556,71391.0
2016-01-20 10:40:00,34.09,34.16,34.03,34.16,86510.0,22.7489,22.7956,22.7088,22.7956,86510.0
2016-01-20 10:45:00,34.17,34.3,34.17,34.28,42052.0,22.8023,22.889,22.8023,22.8757,42052.0
2016-01-20 10:50:00,34.28,34.34,34.21,34.21,48346.0,22.8757,22.9157,22.829,22.829,48346.0
2016-01-20 10:55:00,34.2,34.24,34.14,34.21,32575.0,22.8223,22.849,22.7823,22.829,32575.0
2016-01-20 11:00:00,34.2,34.41,34.2,34.39,59767.0,22.8223,22.9624,22.8223,22.9491,59767.0
2016-01-20 11:05:00,34.39,34.51,34.38,34.45,50927.0,22.9491,23.0292,22.9424,22.9891,50927.0
2016-01-20 11:10:00,34.45,34.57,34.42,34.52,58362.0,22.9891,23.0692,22.9691,23.0358,58362.0
2016-01-20 11:15:00,34.52,34.56,34.43,34.53,32166.0,23.0358,23.0625,22.9758,23.0425,32166.0
2016-01-20 11:20:00,34.53,34.67,34.48,34.64,129509.0,23.0425,23.1359,23.0091,23.1159,129509.0
2016-01-20 11:25:00,34.62,34.63,34.5,34.54,34155.0,23.1026,23.1092,23.0225,23.0492,34155.0
2016-01-20 11:30:00,34.54,34.67,34.54,34.66,51089.0,23.0492,23.1359,23.0492,23.1293,51089.0
2016-01-20 11:35:00,34.65,34.71,34.62,34.66,51712.0,23.1226,23.1626,23.1026,23.1293,51712.0
2016-01-20 11:40:00,34.65,34.66,34.5,34.5,35322.0,23.1226,23.1293,23.0225,23.0225,35322.0
2016-01-20 11:45:00,34.49,34.53,34.43,34.43,24794.0,23.0158,23.0425,22.9758,22.9758,24794.0
2016-01-20 11:50:00,34.42,34.42,34.32,34.33,40100.0,22.9691,22.9691,22.9024,22.909,40100.0
2016-01-20 11:55:00,34.33,34.41,34.32,34.34,50571.0,22.909,22.9624,22.9024,22.9157,50571.0
2016-01-20 12:00:00,34.35,34.41,34.32,34.34,44634.0,22.9224,22.9624,22.9024,22.9157,44634.0
2016-01-20 12:05:00,34.34,34.34,34.21,34.27,63079.0,22.9157,22.9157,22.829,22.869,63079.0
2016-01-20 12:10:00,34.27,34.36,34.22,34.34,33710.0,22.869,22.9291,22.8356,22.9157,33710.0
2016-01-20 12:15:00,34.34,34.36,34.21,34.21,23753.0,22.9157,22.9291,22.829,22.829,23753.0
2016-01-20 12:20:00,34.23,34.24,34.07,34.08,43331.0,22.8423,22.849,22.7355,22.7422,43331.0
2016-01-20 12:25:00,34.07,34.12,34.05,34.11,35611.0,22.7355,22.7689,22.7222,22.7622,35611.0
2016-01-20 12:30:00,34.11,34.18,34.11,34.15,70689.0,22.7622,22.8089,22.7622,22.7889,70689.0
2016-01-20 12:35:00,34.15,34.25,34.13,34.18,74743.0,22.7889,22.8557,22.7756,22.8089,74743.0
2016-01-20 12:40:00,34.17,34.2,34.11,34.12,23527.0,22.8023,22.8223,22.7622,22.7689,23527.0
2016-01-20 12:45:00,34.12,34.15,34.08,34.12,56538.0,22.7689,22.7889,22.7422,22.7689,56538.0
2016-01-20 12:50:00,34.11,34.34,34.08,34.32,41388.0,22.7622,22.9157,22.7422,22.9024,41388.0
2016-01-20 12:55:00,34.33,34.5,34.31,34.48,38895.0,22.909,23.0225,22.8957,23.0091,38895.0
2016-01-20 13:00:00,34.49,34.56,34.45,34.51,39625.0,23.0158,23.0625,22.9891,23.0292,39625.0
2016-01-20 13:05:00,34.52,34.54,34.37,34.4,28011.0,23.0358,23.0492,22.9357,22.9558,28011.0
2016-01-20 13:10:00,34.39,34.43,34.3,34.33,38463.0,22.9491,22.9758,22.889,22.909,38463.0
2016-01-20 13:15:00,34.32,34.34,34.2,34.23,23771.0,22.9024,22.9157,22.8223,22.8423,23771.0
2016-01-20 13:20:00,34.23,34.42,34.21,34.39,23668.0,22.8423,22.9691,22.829,22.9491,23668.0
2016-01-20 13:25:00,34.39,34.44,34.31,34.41,22870.0,22.9491,22.9824,22.8957,22.9624,22870.0
2016-01-20 13:30:00,34.4,34.55,34.39,34.51,25378.0,22.9558,23.0559,22.9491,23.0292,25378.0
2016-01-20 13:35:00,34.5,34.58,34.43,34.55,26404.0,23.0225,23.0759,22.9758,23.0559,26404.0
2016-01-20 13:40:00,34.56,34.68,34.54,34.68,35007.0,23.0625,23.1426,23.0492,23.1426,35007.0
2016-01-20 13:45:00,34.69,34.77,34.66,34.74,23627.0,23.1493,23.2027,23.1293,23.1826,23627.0
2016-01-20 13:50:00,34.74,34.84,34.73,34.79,26400.0,23.1826,23.2494,23.176,23.216,26400.0
2016-01-20 13:55:00,34.79,34.79,34.68,34.69,20658.0,23.216,23.216,23.1426,23.1493,20658.0
2016-01-20 14:00:00,34.69,34.71,34.52,34.53,37810.0,23.1493,23.1626,23.0358,23.0425,37810.0
2016-01-20 14:05:00,34.54,34.66,34.54,34.64,29190.0,23.0492,23.1293,23.0492,23.1159,29190.0
2016-01-20 14:10:00,34.65,34.84,34.65,34.76,37570.0,23.1226,23.2494,23.1226,23.196,37570.0
2016-01-20 14:15:00,34.76,34.83,34.72,34.78,37641.0,23.196,23.2427,23.1693,23.2093,37641.0
2016-01-20 14:20:00,34.78,34.83,34.71,34.8,32634.0,23.2093,23.2427,23.1626,23.2227,32634.0
2016-01-20 14:25:00,34.8,34.84,34.73,34.79,39334.0,23.2227,23.2494,23.176,23.216,39334.0
2016-01-20 14:30:00,34.79,34.83,34.67,34.74,30381.0,23.216,23.2427,23.1359,23.1826,30381.0
2016-01-20 14:35:00,34.74,34.82,34.66,34.82,27968.0,23.1826,23.236,23.1293,23.236,27968.0
2016-01-20 14:40:00,34.82,34.87,34.79,34.83,24537.0,23.236,23.2694,23.216,23.2427,24537.0
2016-01-20 14:45:00,34.84,34.85,34.75,34.79,44328.0,23.2494,23.256,23.1893,23.216,44328.0
2016-01-20 14:50:00,34.79,34.99,34.77,34.96,45096.0,23.216,23.3495,23.2027,23.3295,45096.0
2016-01-20 14:55:00,34.96,35.07,34.96,35.0,43070.0,23.3295,23.4029,23.3295,23.3561,43070.0
2016-01-20 15:00:00,35.0,35.08,34.93,35.07,43296.0,23.3561,23.4095,23.3094,23.4029,43296.0
2016-01-20 15:05:00,35.08,35.2,35.06,35.18,39391.0,23.4095,23.4896,23.3962,23.4763,39391.0
2016-01-20 15:10:00,35.18,35.27,35.16,35.26,57022.0,23.4763,23.5363,23.4629,23.5296,57022.0
2016-01-20 15:15:00,35.27,35.55,35.26,35.48,55104.0,23.5363,23.7232,23.5296,23.6765,55104.0
2016-01-20 15:20:00,35.49,35.61,35.47,35.58,57084.0,23.6831,23.7632,23.6698,23.7432,57084.0
2016-01-20 15:25:00,35.58,35.61,35.51,35.59,67881.0,23.7432,23.7632,23.6965,23.7499,67881.0
2016-01-20 15:30:00,35.59,35.61,35.43,35.43,85559.0,23.7499,23.7632,23.6431,23.6431,85559.0
2016-01-20 15:35:00,35.44,35.52,35.42,35.5,68997.0,23.6498,23.7032,23.6364,23.6898,68997.0
2016-01-20 15:40:00,35.51,35.51,35.36,35.41,106047.0,23.6965,23.6965,23.5964,23.6297,106047.0
2016-01-20 15:45:00,35.39,35.39,35.26,35.34,106276.0,23.6164,23.6164,23.5296,23.583,106276.0
2016-01-20 15:50:00,35.34,35.4,35.29,35.4,92809.0,23.583,23.6231,23.5497,23.6231,92809.0
2016-01-20 15:55:00,35.39,35.4,35.26,35.31,147955.0,23.6164,23.6231,23.5296,23.563,147955.0
2016-01-21 09:30:00,35.45,35.45,35.11,35.39,62249.0,23.6564,23.6564,23.4296,23.6164,62249.0
2016-01-21 09:35:00,35.37,35.54,35.27,35.3,38392.0,23.6031,23.7165,23.5363,23.5563,38392.0
2016-01-21 09:40:00,35.3,35.4,35.14,35.17,25741.0,23.5563,23.6231,23.4496,23.4696,25741.0
2016-01-21 09:45:00,35.16,35.19,34.98,34.99,31432.0,23.4629,23.4829,23.3428,23.3495,31432.0
2016-01-21 09:50:00,35.0,35.12,34.96,35.11,25827.0,23.3561,23.4362,23.3295,23.4296,25827.0
2016-01-21 09:55:00,35.11,35.2,34.96,34.96,32499.0,23.4296,23.4896,23.3295,23.3295,32499.0
2016-01-21 10:00:00,34.98,35.27,34.94,35.26,62176.0,23.3428,23.5363,23.3161,23.5296,62176.0
2016-01-21 10:05:00,35.26,35.42,35.23,35.41,35986.0,23.5296,23.6364,23.5096,23.6297,35986.0
2016-01-21 10:10:00,35.42,35.57,35.41,35.5,33092.0,23.6364,23.7365,23.6297,23.6898,33092.0
2016-01-21 10:15:00,35.49,35.6,35.45,35.46,19958.0,23.6831,23.7565,23.6564,23.6631,19958.0
2016-01-21 10:20:00,35.46,35.53,35.26,35.26,29243.0,23.6631,23.7098,23.5296,23.5296,29243.0
2016-01-21 10:25:00,35.27,35.39,35.25,35.36,24335.0,23.5363,23.6164,23.523,23.5964,24335.0
2016-01-21 10:30:00,35.36,35.47,35.25,35.47,31492.0,23.5964,23.6698,23.523,23.6698,31492.0
2016-01-21 10:35:00,35.48,35.52,35.3,35.33,49151.0,23.6765,23.7032,23.5563,23.5764,49151.0
2016-01-21 10:40:00,35.33,35.49,35.32,35.45,43026.0,23.5764,23.6831,23.5697,23.6564,43026.0
2016-01-21 10:45:00,35.45,35.59,35.43,35.46,52111.0,23.6564,23.7499,23.6431,23.6631,52111.0
2016-01-21 10:50:00,35.46,35.52,35.37,35.46,23176.0,23.6631,23.7032,23.6031,23.6631,23176.0
2016-01-21 10:55:00,35.45,35.52,35.29,35.3,27263.0,23.6564,23.7032,23.5497,23.5563,27263.0
2016-01-21 11:00:00,35.3,35.49,35.17,35.48,38362.0,23.5563,23.6831,23.4696,23.6765,38362.0
2016-01-21 11:05:00,35.47,35.58,35.45,35.5,38673.0,23.6698,23.7432,23.6564,23.6898,38673.0
2016-01-21 11:10:00,35.49,35.51,35.4,35.49,34325.0,23.6831,23.6965,23.6231,23.6831,34325.0
2016-01-21 11:15:00,35.5,35.54,35.42,35.49,34268.0,23.6898,23.7165,23.6364,23.6831,34268.0
2016-01-21 11:20:00,35.51,35.52,35.4,35.41,25427.0,23.6965,23.7032,23.6231,23.6297,25427.0
2016-01-21 11:25:00,35.4,35.45,35.31,35.36,29340.0,23.6231,23.6564,23.563,23.5964,29340.0
2016-01-21 11:30:00,35.37,35.46,35.37,35.43,40589.0,23.6031,23.6631,23.6031,23.6431,40589.0
2016-01-21 11:35:00,35.42,35.6,35.4,35.56,62264.0,23.6364,23.7565,23.6231,23.7298,62264.0
2016-01-21 11:40:00,35.57,35.58,35.47,35.5,29116.0,23.7365,23.7432,23.6698,23.6898,29116.0
2016-01-21 11:45:00,35.49,35.74,35.48,35.74,59162.0,23.6831,23.85,23.6765,23.85,59162.0
2016-01-21 11:50:00,35.73,35.78,35.7,35.7,43768.0,23.8433,23.8767,23.8233,23.8233,43768.0
2016-01-21 11:55:00,35.71,35.89,35.71,35.85,20407.0,23.8299,23.9501,23.8299,23.9234,20407.0
2016-01-21 12:00:00,35.87,35.98,35.87,35.95,29836.0,23.9367,24.0101,23.9367,23.9901,29836.0
2016-01-21 12:05:00,35.95,36.0,35.92,35.92,27073.0,23.9901,24.0235,23.9701,23.9701,27073.0
2016-01-21 12:10:00,35.92,35.95,35.84,35.87,24573.0,23.9701,23.9901,23.9167,23.9367,24573.0
2016-01-21 12:15:00,35.87,35.97,35.87,35.89,35130.0,23.9367,24.0034,23.9367,23.9501,35130.0
2016-01-21 12:20:00,35.88,35.88,35.76,35.79,20968.0,23.9434,23.9434,23.8633,23.8833,20968.0
2016-01-21 12:25:00,35.8,35.88,35.79,35.88,11928.0,23.89,23.9434,23.8833,23.9434,11928.0
2016-01-21 12:30:00,35.88,35.91,35.83,35.84,28481.0,23.9434,23.9634,23.91,23.9167,28481.0
2016-01-21 12:35:00,35.85,35.93,35.85,35.85,19726.0,23.9234,23.9768,23.9234,23.9234,19726.0
2016-01-21 12:40:00,35.86,35.9,35.8,35.82,17329.0,23.93,23.9567,23.89,23.9033,17329.0
2016-01-21 12:45:00,35.82,35.84,35.74,35.76,29964.0,23.9033,23.9167,23.85,23.8633,29964.0
2016-01-21 12:50:00,35.77,35.79,35.71,35.74,13183.0,23.87,23.8833,23.8299,23.85,13183.0
2016-01-21 12:55:00,35.73,35.75,35.68,35.72,15619.0,23.8433,23.8566,23.8099,23.8366,15619.0
2016-01-21 13:00:00,35.72,35.78,35.72,35.76,11395.0,23.8366,23.8767,23.8366,23.8633,11395.0
2016-01-21 13:05:00,35.77,35.87,35.75,35.85,30027.0,23.87,23.9367,23.8566,23.9234,30027.0
2016-01-21 13:10:00,35.85,35.87,35.74,35.75,25185.0,23.9234,23.9367,23.85,23.8566,25185.0
2016-01-21 13:15:00,35.74,35.77,35.69,35.71,24801.0,23.85,23.87,23.8166,23.8299,24801.0
2016-01-21 13:20:00,35.71,35.71,35.52,35.55,29855.0,23.8299,23.8299,23.7032,23.7232,29855.0
2016-01-21 13:25:00,35.55,35.63,35.53,35.54,17425.0,23.7232,23.7766,23.7098,23.7165,17425.0
2016-01-21 13:30:00,35.53,35.58,35.44,35.45,29613.0,23.7098,23.7432,23.6498,23.6564,29613.0
2016-01-21 13:35:00,35.46,35.64,35.44,35.64,17562.0,23.6631,23.7832,23.6498,23.7832,17562.0
2016-01-21 13:40:00,35.64,35.71,35.62,35.63,16924.0,23.7832,23.8299,23.7699,23.7766,16924.0
2016-01-21 13:45:00,35.63,35.73,35.63,35.71,26961.0,23.7766,23.8433,23.7766,23.8299,26961.0
2016-01-21 13:50:00,35.7,35.71,35.53,35.6,18173.0,23.8233,23.8299,23.7098,23.7565,18173.0
2016-01-21 13:55:00,35.59,35.67,35.57,35.62,30180.0,23.7499,23.8033,23.7365,23.7699,30180.0
2016-01-21 14:00:00,35.62,35.66,35.52,35.6,22412.0,23.7699,23.7966,23.7032,23.7565,22412.0
2016-01-21 14:05:00,35.59,35.61,35.52,35.52,19919.0,23.7499,23.7632,23.7032,23.7032,19919.0
2016-01-21 14:10:00,35.52,35.52,35.3,35.36,69238.0,23.7032,23.7032,23.5563,23.5964,69238.0
2016-01-21 14:15:00,35.37,35.38,35.32,35.33,21659.0,23.6031,23.6097,23.5697,23.5764,21659.0
2016-01-21 14:20:00,35.34,35.42,35.31,35.34,29750.0,23.583,23.6364,23.563,23.583,29750.0
2016-01-21 14:25:00,35.34,35.44,35.27,35.44,32262.0,23.583,23.6498,23.5363,23.6498,32262.0
2016-01-21 14:30:00,35.44,35.56,35.44,35.46,26070.0,23.6498,23.7298,23.6498,23.6631,26070.0
2016-01-21 14:35:00,35.47,35.59,35.46,35.52,26358.0,23.6698,23.7499,23.6631,23.7032,26358.0
2016-01-21 14:40:00,35.51,35.63,35.5,35.57,35229.0,23.6965,23.7766,23.6898,23.7365,35229.0
2016-01-21 14:45:00,35.58,35.59,35.41,35.43,31035.0,23.7432,23.7499,23.6297,23.6431,31035.0
2016-01-21 14:50:00,35.43,35.58,35.43,35.57,37412.0,23.6431,23.7432,23.6431,23.7365,37412.0
2016-01-21 14:55:00,35.57,35.7,35.55,35.65,33894.0,23.7365,23.8233,23.7232,23.7899,33894.0
2016-01-21 15:00:00,35.64,35.64,35.51,35.54,26380.0,23.7832,23.7832,23.6965,23.7165,26380.0
2016-01-21 15:05:00,35.53,35.55,35.41,35.48,57162.0,23.7098,23.7232,23.6297,23.6765,57162.0
2016-01-21 15:10:00,35.48,35.59,35.44,35.59,47621.0,23.6765,23.7499,23.6498,23.7499,47621.0
2016-01-21 15:15:00,35.58,35.61,35.45,35.53,47930.0,23.7432,23.7632,23.6564,23.7098,47930.0
2016-01-21 15:20:00,35.51,35.56,35.47,35.54,51355.0,23.6965,23.7298,23.6698,23.7165,51355.0
2016-01-21 15:25:00,35.54,35.57,35.48,35.5,44203.0,23.7165,23.7365,23.6765,23.6898,44203.0
2016-01-21 15:30:00,35.49,35.66,35.49,35.65,72786.0,23.6831,23.7966,23.6831,23.7899,72786.0
2016-01-21 15:35:00,35.65,35.66,35.57,35.6,38615.0,23.7899,23.7966,23.7365,23.7565,38615.0
2016-01-21 15:40:00,35.6,35.68,35.57,35.62,53886.0,23.7565,23.8099,23.7365,23.7699,53886.0
2016-01-21 15:45:00,35.61,35.62,35.49,35.51,68636.0,23.7632,23.7699,23.6831,23.6965,68636.0
2016-01-21 15:50:00,35.51,35.56,35.49,35.54,64894.0,23.6965,23.7298,23.6831,23.7165,64894.0
2016-01-21 15:55:00,35.54,35.54,35.44,35.45,157564.0,23.7165,23.7165,23.6498,23.6564,157564.0
2016-01-22 09:30:00,36.03,36.36,36.03,36.29,71328.0,24.0435,24.2637,24.0435,24.217,71328.0
2016-01-22 09:35:00,36.3,36.35,36.13,36.3,33392.0,24.2237,24.257,24.1102,24.2237,33392.0
2016-01-22 09:40:00,36.29,36.45,36.18,36.45,50238.0,24.217,24.3238,24.1436,24.3238,50238.0
2016-01-22 09:45:00,36.43,36.48,36.34,36.4,53301.0,24.3104,24.3438,24.2504,24.2904,53301.0
2016-01-22 09:50:00,36.42,36.55,36.39,36.55,40580.0,24.3037,24.3905,24.2837,24.3905,40580.0
2016-01-22 09:55:00,36.57,36.7,36.53,36.69,34201.0,24.4038,24.4906,24.3771,24.4839,34201.0
2016-01-22 10:00:00,36.7,36.74,36.6,36.61,38480.0,24.4906,24.5173,24.4239,24.4305,38480.0
2016-01-22 10:05:00,36.61,36.61,36.49,36.54,36031.0,24.4305,24.4305,24.3505,24.3838,36031.0
2016-01-22 10:10:00,36.54,36.76,36.54,36.76,37283.0,24.3838,24.5306,24.3838,24.5306,37283.0
2016-01-22 10:15:00,36.76,36.8,36.68,36.74,60003.0,24.5306,24.5573,24.4772,24.5173,60003.0
2016-01-22 10:20:00,36.74,36.74,36.61,36.65,32662.0,24.5173,24.5173,24.4305,24.4572,32662.0
2016-01-22 10:25:00,36.65,36.68,36.57,36.6,50357.0,24.4572,24.4772,24.4038,24.4239,50357.0
2016-01-22 10:30:00,36.61,36.67,36.54,36.54,59976.0,24.4305,24.4706,24.3838,24.3838,59976.0
2016-01-22 10:35:00,36.53,36.57,36.43,36.45,70236.0,24.3771,24.4038,24.3104,24.3238,70236.0
2016-01-22 10:40:00,36.45,36.46,36.31,36.33,34195.0,24.3238,24.3304,24.2303,24.2437,34195.0
2016-01-22 10:45:00,36.33,36.35,36.29,36.32,43811.0,24.2437,24.257,24.217,24.237,43811.0
2016-01-22 10:50:00,36.31,36.41,36.31,36.37,97661.0,24.2303,24.2971,24.2303,24.2704,97661.0
2016-01-22 10:55:00,36.37,36.39,36.3,36.32,86661.0,24.2704,24.2837,24.2237,24.237,86661.0
2016-01-22 11:00:00,36.33,36.39,36.33,36.34,66191.0,24.2437,24.2837,24.2437,24.2504,66191.0
2016-01-22 11:05:00,36.35,36.44,36.35,36.41,99616.0,24.257,24.3171,24.257,24.2971,99616.0
2016-01-22 11:10:00,36.41,36.45,36.38,36.44,75488.0,24.2971,24.3238,24.277,24.3171,75488.0
2016-01-22 11:15:00,36.43,36.51,36.4,36.48,62539.0,24.3104,24.3638,24.2904,24.3438,62539.0
2016-01-22 11:20:00,36.48,36.54,36.44,36.44,35848.0,24.3438,24.3838,24.3171,24.3171,35848.0
2016-01-22 11:25:00,36.43,36.43,36.33,36.39,40842.0,24.3104,24.3104,24.2437,24.2837,40842.0
2016-01-22 11:30:00,36.39,36.41,36.26,36.26,28415.0,24.2837,24.2971,24.197,24.197,28415.0
2016-01-22 11:35:00,36.26,36.27,36.19,36.2,24517.0,24.197,24.2036,24.1503,24.1569,24517.0
2016-01-22 11:40:00,36.19,36.26,36.18,36.22,28754.0,24.1503,24.197,24.1436,24.1703,28754.0
2016-01-22 11:45:00,36.21,36.26,36.11,36.15,30821.0,24.1636,24.197,24.0969,24.1236,30821.0
2016-01-22 11:50:00,36.14,36.21,36.11,36.2,45335.0,24.1169,24.1636,24.0969,24.1569,45335.0
2016-01-22 11:55:00,36.2,36.21,36.09,36.09,39867.0,24.1569,24.1636,24.0835,24.0835,39867.0
2016-01-22 12:00:00,36.09,36.12,36.03,36.09,73968.0,24.0835,24.1035,24.0435,24.0835,73968.0
2016-01-22 12:05:00,36.09,36.19,36.07,36.18,14000.0,24.0835,24.1503,24.0702,24.1436,14000.0
2016-01-22 12:10:00,36.19,36.19,36.11,36.18,20336.0,24.1503,24.1503,24.0969,24.1436,20336.0
2016-01-22 12:15:00,36.17,36.22,36.12,36.21,11463.0,24.1369,24.1703,24.1035,24.1636,11463.0
2016-01-22 12:20:00,36.22,36.29,36.22,36.29,20177.0,24.1703,24.217,24.1703,24.217,20177.0
2016-01-22 12:25:00,36.29,36.3,36.2,36.24,24467.0,24.217,24.2237,24.1569,24.1836,24467.0
2016-01-22 12:30:00,36.24,36.24,36.17,36.2,21024.0,24.1836,24.1836,24.1369,24.1569,21024.0
2016-01-22 12:35:00,36.21,36.26,36.17,36.26,19974.0,24.1636,24.197,24.1369,24.197,19974.0
2016-01-22 12:40:00,36.27,36.29,36.22,36.22,20862.0,24.2036,24.217,24.1703,24.1703,20862.0
2016-01-22 12:45:00,36.21,36.21,36.14,36.17,23877.0,24.1636,24.1636,24.1169,24.1369,23877.0
2016-01-22 12:50:00,36.16,36.18,36.14,36.16,20706.0,24.1302,24.1436,24.1169,24.1302,20706.0
2016-01-22 12:55:00,36.16,36.24,36.16,36.24,21528.0,24.1302,24.1836,24.1302,24.1836,21528.0
2016-01-22 13:00:00,36.24,36.25,36.18,36.18,23271.0,24.1836,24.1903,24.1436,24.1436,23271.0
2016-01-22 13:05:00,36.18,36.19,36.1,36.11,27847.0,24.1436,24.1503,24.0902,24.0969,27847.0
2016-01-22 13:10:00,36.11,36.13,36.08,36.12,28095.0,24.0969,24.1102,24.0769,24.1035,28095.0
2016-01-22 13:15:00,36.13,36.16,36.12,36.16,32183.0,24.1102,24.1302,24.1035,24.1302,32183.0
2016-01-22 13:20:00,36.16,36.26,36.15,36.24,27699.0,24.1302,24.197,24.1236,24.1836,27699.0
2016-01-22 13:25:00,36.25,36.29,36.24,36.26,14389.0,24.1903,24.217,24.1836,24.197,14389.0
2016-01-22 13:30:00,36.26,36.32,36.25,36.26,13825.0,24.197,24.237,24.1903,24.197,13825.0
2016-01-22 13:35:00,36.27,36.29,36.23,36.23,10666.0,24.2036,24.217,24.1769,24.1769,10666.0
2016-01-22 13:40:00,36.24,36.29,36.23,36.27,20542.0,24.1836,24.217,24.1769,24.2036,20542.0
2016-01-22 13:45:00,36.26,36.31,36.25,36.31,20431.0,24.197,24.2303,24.1903,24.2303,20431.0
2016-01-22 13:50:00,36.32,36.37,36.31,36.37,17141.0,24.237,24.2704,24.2303,24.2704,17141.0
2016-01-22 13:55:00,36.37,36.41,36.35,36.38,29678.0,24.2704,24.2971,24.257,24.277,29678.0
2016-01-22 14:00:00,36.38,36.39,36.29,36.29,31499.0,24.277,24.2837,24.217,24.217,31499.0
2016-01-22 14:05:00,36.28,36.32,36.25,36.3,32576.0,24.2103,24.237,24.1903,24.2237,32576.0
2016-01-22 14:10:00,36.31,36.39,36.3,36.39,25568.0,24.2303,24.2837,24.2237,24.2837,25568.0
2016-01-22 14:15:00,36.38,36.4,36.34,36.37,17107.0,24.277,24.2904,24.2504,24.2704,17107.0
2016-01-22 14:20:00,36.37,36.38,36.26,36.29,25404.0,24.2704,24.277,24.197,24.217,25404.0
2016-01-22 14:25:00,36.3,36.32,36.29,36.29,23487.0,24.2237,24.237,24.217,24.217,23487.0
2016-01-22 14:30:00,36.28,36.33,36.23,36.3,21288.0,24.2103,24.2437,24.1769,24.2237,21288.0
2016-01-22 14:35:00,36.3,36.34,36.24,36.25,32056.0,24.2237,24.2504,24.1836,24.1903,32056.0
2016-01-22 14:40:00,36.26,36.27,36.23,36.24,28883.0,24.197,24.2036,24.1769,24.1836,28883.0
2016-01-22 14:45:00,36.25,36.33,36.24,36.32,25459.0,24.1903,24.2437,24.1836,24.237,25459.0
2016-01-22 14:50:00,36.32,36.37,36.26,36.36,20406.0,24.237,24.2704,24.197,24.2637,20406.0
2016-01-22 14:55:00,36.36,36.39,36.33,36.39,35314.0,24.2637,24.2837,24.2437,24.2837,35314.0
2016-01-22 15:00:00,36.39,36.4,36.33,36.34,36643.0,24.2837,24.2904,24.2437,24.2504,36643.0
2016-01-22 15:05:00,36.34,36.35,36.24,36.26,30027.0,24.2504,24.257,24.1836,24.197,30027.0
2016-01-22 15:10:00,36.25,36.28,36.24,36.27,34903.0,24.1903,24.2103,24.1836,24.2036,34903.0
2016-01-22 15:15:00,36.27,36.34,36.26,36.3,45729.0,24.2036,24.2504,24.197,24.2237,45729.0
2016-01-22 15:20:00,36.31,36.34,36.29,36.31,30924.0,24.2303,24.2504,24.217,24.2303,30924.0
2016-01-22 15:25:00,36.3,36.41,36.3,36.41,51042.0,24.2237,24.2971,24.2237,24.2971,51042.0
2016-01-22 15:30:00,36.41,36.41,36.34,36.37,53908.0,24.2971,24.2971,24.2504,24.2704,53908.0
2016-01-22 15:35:00,36.37,36.43,36.37,36.43,67705.0,24.2704,24.3104,24.2704,24.3104,67705.0
2016-01-22 15:40:00,36.42,36.48,36.4,36.45,96861.0,24.3037,24.3438,24.2904,24.3238,96861.0
2016-01-22 15:45:00,36.46,36.52,36.46,36.51,96731.0,24.3304,24.3705,24.3304,24.3638,96731.0
2016-01-22 15:50:00,36.51,36.52,36.43,36.44,107840.0,24.3638,24.3705,24.3104,24.3171,107840.0
2016-01-22 15:55:00,36.44,36.47,36.41,36.45,176129.0,24.3171,24.3371,24.2971,24.3238,176129.0
2016-01-25 09:30:00,34.98,35.01,34.04,34.05,583042.0,23.3428,23.3628,22.7155,22.7222,583042.0
2016-01-25 09:35:00,34.04,34.15,33.61,34.0,663734.0,22.7155,22.7889,22.4286,22.6888,663734.0
2016-01-25 09:40:00,33.98,34.14,33.83,33.89,286221.0,22.6755,22.7823,22.5754,22.6154,286221.0
2016-01-25 09:45:00,33.89,34.32,33.79,34.32,241515.0,22.6154,22.9024,22.5487,22.9024,241515.0
2016-01-25 09:50:00,34.31,34.71,34.26,34.39,279318.0,22.8957,23.1626,22.8623,22.9491,279318.0
2016-01-25 09:55:00,34.41,34.53,34.13,34.5,200801.0,22.9624,23.0425,22.7756,23.0225,200801.0
2016-01-25 10:00:00,34.5,34.59,34.4,34.5,116727.0,23.0225,23.0825,22.9558,23.0225,116727.0
2016-01-25 10:05:00,34.5,34.74,34.5,34.65,158818.0,23.0225,23.1826,23.0225,23.1226,158818.0
2016-01-25 10:10:00,34.65,34.66,34.35,34.36,183958.0,23.1226,23.1293,22.9224,22.9291,183958.0
2016-01-25 10:15:00,34.35,34.52,34.29,34.38,161369.0,22.9224,23.0358,22.8824,22.9424,161369.0
2016-01-25 10:20:00,34.37,34.63,34.31,34.61,189675.0,22.9357,23.1092,22.8957,23.0959,189675.0
2016-01-25 10:25:00,34.62,34.73,34.48,34.5,112918.0,23.1026,23.176,23.0091,23.0225,112918.0
2016-01-25 10:30:00,34.5,34.5,34.32,34.37,181622.0,23.0225,23.0225,22.9024,22.9357,181622.0
2016-01-25 10:35:00,34.37,34.5,34.34,34.41,86501.0,22.9357,23.0225,22.9157,22.9624,86501.0
2016-01-25 10:40:00,34.4,34.4,34.2,34.22,170189.0,22.9558,22.9558,22.8223,22.8356,170189.0
2016-01-25 10:45:00,34.22,34.38,34.19,34.2,140273.0,22.8356,22.9424,22.8156,22.8223,140273.0
2016-01-25 10:50:00,34.21,34.25,34.06,34.17,152126.0,22.829,22.8557,22.7289,22.8023,152126.0
2016-01-25 10:55:00,34.17,34.21,34.02,34.07,148605.0,22.8023,22.829,22.7022,22.7355,148605.0
2016-01-25 11:00:00,34.06,34.06,33.98,34.03,153665.0,22.7289,22.7289,22.6755,22.7088,153665.0
2016-01-25 11:05:00,34.02,34.05,33.92,34.01,127032.0,22.7022,22.7222,22.6354,22.6955,127032.0
2016-01-25 11:10:00,34.02,34.03,33.88,33.97,171902.0,22.7022,22.7088,22.6088,22.6688,171902.0
2016-01-25 11:15:00,33.97,34.0,33.91,33.95,100004.0,22.6688,22.6888,22.6288,22.6555,100004.0
2016-01-25 11:20:00,33.95,33.97,33.87,33.95,136987.0,22.6555,22.6688,22.6021,22.6555,136987.0
2016-01-25 11:25:00,33.95,33.99,33.91,33.94,104043.0,22.6555,22.6822,22.6288,22.6488,104043.0
2016-01-25 11:30:00,33.94,33.95,33.81,33.87,107783.0,22.6488,22.6555,22.562,22.6021,107783.0
2016-01-25 11:35:00,33.87,33.87,33.72,33.84,177374.0,22.6021,22.6021,22.502,22.5821,177374.0
2016-01-25 11:40:00,33.84,33.85,33.75,33.75,114197.0,22.5821,22.5887,22.522,22.522,114197.0
2016-01-25 11:45:00,33.75,33.76,33.63,33.7,231386.0,22.522,22.5287,22.4419,22.4886,231386.0
2016-01-25 11:50:00,33.7,33.78,33.65,33.73,155653.0,22.4886,22.542,22.4553,22.5087,155653.0
2016-01-25 11:55:00,33.73,33.77,33.66,33.66,81506.0,22.5087,22.5353,22.4619,22.4619,81506.0
2016-01-25 12:00:00,33.66,33.73,33.65,33.7,90924.0,22.4619,22.5087,22.4553,22.4886,90924.0
2016-01-25 12:05:00,33.71,33.74,33.62,33.63,86301.0,22.4953,22.5153,22.4352,22.4419,86301.0
2016-01-25 12:10:00,33.63,33.64,33.51,33.54,118596.0,22.4419,22.4486,22.3618,22.3819,118596.0
2016-01-25 12:15:00,33.53,33.59,33.5,33.53,65401.0,22.3752,22.4152,22.3552,22.3752,65401.0
2016-01-25 12:20:00,33.53,33.63,33.5,33.6,92097.0,22.3752,22.4419,22.3552,22.4219,92097.0
2016-01-25 12:25:00,33.59,33.67,33.5,33.52,111601.0,22.4152,22.4686,22.3552,22.3685,111601.0
2016-01-25 12:30:00,33.53,33.55,33.47,33.48,121263.0,22.3752,22.3885,22.3351,22.3418,121263.0
2016-01-25 12:35:00,33.47,33.49,33.4,33.46,117686.0,22.3351,22.3485,22.2884,22.3285,117686.0
2016-01-25 12:40:00,33.47,33.58,33.46,33.54,98300.0,22.3351,22.4086,22.3285,22.3819,98300.0
2016-01-25 12:45:00,33.54,33.55,33.45,33.5,72260.0,22.3819,22.3885,22.3218,22.3552,72260.0
2016-01-25 12:50:00,33.5,33.51,33.27,33.27,157595.0,22.3552,22.3618,22.2017,22.2017,157595.0
2016-01-25 12:55:00,33.27,33.31,33.21,33.22,161273.0,22.2017,22.2284,22.1616,22.1683,161273.0
2016-01-25 13:00:00,33.23,33.32,33.19,33.19,181938.0,22.175,22.2351,22.1483,22.1483,181938.0
2016-01-25 13:05:00,33.19,33.25,33.06,33.13,185512.0,22.1483,22.1883,22.0615,22.1083,185512.0
2016-01-25 13:10:00,33.12,33.13,32.93,32.98,227976.0,22.1016,22.1083,21.9748,22.0082,227976.0
2016-01-25 13:15:00,32.98,33.07,32.91,33.03,107638.0,22.0082,22.0682,21.9615,22.0415,107638.0
2016-01-25 13:20:00,33.04,33.14,32.99,33.12,170343.0,22.0482,22.1149,22.0148,22.1016,170343.0
2016-01-25 13:25:00,33.11,33.12,33.0,33.02,326463.0,22.0949,22.1016,22.0215,22.0349,326463.0
2016-01-25 13:30:00,33.0,33.01,32.86,32.86,265822.0,22.0215,22.0282,21.9281,21.9281,265822.0
2016-01-25 13:35:00,32.86,33.02,32.84,32.99,239927.0,21.9281,22.0349,21.9147,22.0148,239927.0
2016-01-25 13:40:00,33.0,33.04,32.94,32.99,168043.0,22.0215,22.0482,21.9815,22.0148,168043.0
2016-01-25 13:45:00,32.99,33.03,32.85,32.87,142816.0,22.0148,22.0415,21.9214,21.9348,142816.0
2016-01-25 13:50:00,32.86,32.93,32.8,32.81,141990.0,21.9281,21.9748,21.888,21.8947,141990.0
2016-01-25 13:55:00,32.8,32.87,32.8,32.86,68096.0,21.888,21.9348,21.888,21.9281,68096.0
2016-01-25 14:00:00,32.86,32.92,32.85,32.87,99627.0,21.9281,21.9681,21.9214,21.9348,99627.0
2016-01-25 14:05:00,32.88,33.01,32.87,32.97,107789.0,21.9414,22.0282,21.9348,22.0015,107789.0
2016-01-25 14:10:00,32.97,32.97,32.87,32.87,75223.0,22.0015,22.0015,21.9348,21.9348,75223.0
2016-01-25 14:15:00,32.88,32.89,32.8,32.81,94534.0,21.9414,21.9481,21.888,21.8947,94534.0
2016-01-25 14:20:00,32.8,32.82,32.8,32.8,91660.0,21.888,21.9014,21.888,21.888,91660.0
2016-01-25 14:25:00,32.8,32.81,32.69,32.72,181466.0,21.888,21.8947,21.8146,21.8347,181466.0
2016-01-25 14:30:00,32.72,32.72,32.61,32.67,105176.0,21.8347,21.8347,21.7613,21.8013,105176.0
2016-01-25 14:35:00,32.67,32.76,32.61,32.71,153337.0,21.8013,21.8614,21.7613,21.828,153337.0
2016-01-25 14:40:00,32.71,32.76,32.69,32.72,65790.0,21.828,21.8614,21.8146,21.8347,65790.0
2016-01-25 14:45:00,32.72,32.85,32.71,32.78,125838.0,21.8347,21.9214,21.828,21.8747,125838.0
2016-01-25 14:50:00,32.77,32.85,32.74,32.8,106710.0,21.868,21.9214,21.848,21.888,106710.0
2016-01-25 14:55:00,32.8,32.84,32.76,32.77,71612.0,21.888,21.9147,21.8614,21.868,71612.0
2016-01-25 15:00:00,32.77,32.92,32.76,32.91,200904.0,21.868,21.9681,21.8614,21.9615,200904.0
2016-01-25 15:05:00,32.92,32.95,32.84,32.91,233301.0,21.9681,21.9881,21.9147,21.9615,233301.0
2016-01-25 15:10:00,32.9,32.96,32.9,32.91,353847.0,21.9548,21.9948,21.9548,21.9615,353847.0
2016-01-25 15:15:00,32.91,32.92,32.81,32.86,174426.0,21.9615,21.9681,21.8947,21.9281,174426.0
2016-01-25 15:20:00,32.85,32.86,32.67,32.68,194148.0,21.9214,21.9281,21.8013,21.808,194148.0
2016-01-25 15:25:00,32.68,32.75,32.67,32.7,175308.0,21.808,21.8547,21.8013,21.8213,175308.0
2016-01-25 15:30:00,32.7,32.73,32.61,32.61,145061.0,21.8213,21.8413,21.7613,21.7613,145061.0
2016-01-25 15:35:00,32.62,32.64,32.57,32.58,206282.0,21.7679,21.7813,21.7346,21.7412,206282.0
2016-01-25 15:40:00,32.58,32.58,32.5,32.51,163432.0,21.7412,21.7412,21.6879,21.6945,163432.0
2016-01-25 15:45:00,32.5,32.66,32.5,32.66,224656.0,21.6879,21.7946,21.6879,21.7946,224656.0
2016-01-25 15:50:00,32.66,32.67,32.59,32.63,334650.0,21.7946,21.8013,21.7479,21.7746,334650.0
2016-01-25 15:55:00,32.63,32.63,32.58,32.59,253975.0,21.7746,21.7746,21.7412,21.7479,253975.0
2016-01-26 09:30:00,32.81,32.9,32.7,32.89,152693.0,21.8947,21.9548,21.8213,21.9481,152693.0
2016-01-26 09:35:00,32.88,33.0,32.6,32.81,245158.0,21.9414,22.0215,21.7546,21.8947,245158.0
2016-01-26 09:40:00,32.81,32.98,32.76,32.83,79608.0,21.8947,22.0082,21.8614,21.9081,79608.0
2016-01-26 09:45:00,32.79,32.94,32.75,32.76,77397.0,21.8814,21.9815,21.8547,21.8614,77397.0
2016-01-26 09:50:00,32.76,32.79,32.67,32.71,120087.0,21.8614,21.8814,21.8013,21.828,120087.0
2016-01-26 09:55:00,32.7,32.74,32.58,32.58,62457.0,21.8213,21.848,21.7412,21.7412,62457.0
2016-01-26 10:00:00,32.59,33.0,32.58,33.0,149997.0,21.7479,22.0215,21.7412,22.0215,149997.0
2016-01-26 10:05:00,33.0,33.17,32.91,33.1,229553.0,22.0215,22.135,21.9615,22.0882,229553.0
2016-01-26 10:10:00,33.1,33.25,33.09,33.12,98663.0,22.0882,22.1883,22.0816,22.1016,98663.0
2016-01-26 10:15:00,33.13,33.29,33.12,33.19,96384.0,22.1083,22.215,22.1016,22.1483,96384.0
2016-01-26 10:20:00,33.18,33.19,33.09,33.09,83201.0,22.1416,22.1483,22.0816,22.0816,83201.0
2016-01-26 10:25:00,33.09,33.16,33.08,33.11,140277.0,22.0816,22.1283,22.0749,22.0949,140277.0
2016-01-26 10:30:00,33.11,33.12,33.05,33.06,229685.0,22.0949,22.1016,22.0549,22.0615,229685.0
2016-01-26 10:35:00,33.06,33.11,32.97,32.98,188522.0,22.0615,22.0949,22.0015,22.0082,188522.0
2016-01-26 10:40:00,32.99,33.03,32.94,33.0,76204.0,22.0148,22.0415,21.9815,22.0215,76204.0
2016-01-26 10:45:00,33.0,33.01,32.81,32.82,73825.0,22.0215,22.0282,21.8947,21.9014,73825.0
2016-01-26 10:50:00,32.82,32.86,32.8,32.8,89506.0,21.9014,21.9281,21.888,21.888,89506.0
2016-01-26 10:55:00,32.81,32.81,32.7,32.74,96048.0,21.8947,21.8947,21.8213,21.848,96048.0
2016-01-26 11:00:00,32.73,33.09,32.73,33.04,166445.0,21.8413,22.0816,21.8413,22.0482,166445.0
2016-01-26 11:05:00,33.05,33.17,33.05,33.09,195988.0,22.0549,22.135,22.0549,22.0816,195988.0
2016-01-26 11:10:00,33.08,33.24,33.07,33.23,188528.0,22.0749,22.1817,22.0682,22.175,188528.0
2016-01-26 11:15:00,33.23,33.23,33.06,33.09,91018.0,22.175,22.175,22.0615,22.0816,91018.0
2016-01-26 11:20:00,33.09,33.09,32.96,33.0,102061.0,22.0816,22.0816,21.9948,22.0215,102061.0
2016-01-26 11:25:00,33.01,33.02,32.9,32.99,80888.0,22.0282,22.0349,21.9548,22.0148,80888.0
2016-01-26 11:30:00,33.0,33.01,32.81,32.82,37708.0,22.0215,22.0282,21.8947,21.9014,37708.0
2016-01-26 11:35:00,32.82,32.89,32.81,32.88,57756.0,21.9014,21.9481,21.8947,21.9414,57756.0
2016-01-26 11:40:00,32.87,32.96,32.84,32.94,54068.0,21.9348,21.9948,21.9147,21.9815,54068.0
2016-01-26 11:45:00,32.94,32.97,32.93,32.95,42477.0,21.9815,22.0015,21.9748,21.9881,42477.0
2016-01-26 11:50:00,32.95,33.03,32.94,32.96,75900.0,21.9881,22.0415,21.9815,21.9948,75900.0
2016-01-26 11:55:00,32.97,32.97,32.9,32.96,40951.0,22.0015,22.0015,21.9548,21.9948,40951.0
2016-01-26 12:00:00,32.96,33.0,32.95,32.98,38245.0,21.9948,22.0215,21.9881,22.0082,38245.0
2016-01-26 12:05:00,32.98,32.99,32.95,32.96,37727.0,22.0082,22.0148,21.9881,21.9948,37727.0
2016-01-26 12:10:00,32.95,33.01,32.94,33.0,57817.0,21.9881,22.0282,21.9815,22.0215,57817.0
2016-01-26 12:15:00,33.0,33.02,32.98,33.01,101382.0,22.0215,22.0349,22.0082,22.0282,101382.0
2016-01-26 12:20:00,33.02,33.11,33.01,33.02,91340.0,22.0349,22.0949,22.0282,22.0349,91340.0
2016-01-26 12:25:00,33.02,33.03,33.01,33.02,165905.0,22.0349,22.0415,22.0282,22.0349,165905.0
2016-01-26 12:30:00,33.01,33.17,33.01,33.12,338226.0,22.0282,22.135,22.0282,22.1016,338226.0
2016-01-26 12:35:00,33.12,33.12,33.02,33.04,109511.0,22.1016,22.1016,22.0349,22.0482,109511.0
2016-01-26 12:40:00,33.04,33.06,33.01,33.02,87080.0,22.0482,22.0615,22.0282,22.0349,87080.0
2016-01-26 12:45:00,33.02,33.02,32.97,32.98,75897.0,22.0349,22.0349,22.0015,22.0082,75897.0
2016-01-26 12:50:00,32.97,32.98,32.87,32.92,76054.0,22.0015,22.0082,21.9348,21.9681,76054.0
2016-01-26 12:55:00,32.92,32.97,32.88,32.96,37266.0,21.9681,22.0015,21.9414,21.9948,37266.0
2016-01-26 13:00:00,32.96,32.99,32.96,32.96,37460.0,21.9948,22.0148,21.9948,21.9948,37460.0
2016-01-26 13:05:00,32.95,32.95,32.88,32.89,33922.0,21.9881,21.9881,21.9414,21.9481,33922.0
2016-01-26 13:10:00,32.88,32.91,32.88,32.89,41741.0,21.9414,21.9615,21.9414,21.9481,41741.0
2016-01-26 13:15:00,32.89,32.98,32.88,32.97,53703.0,21.9481,22.0082,21.9414,22.0015,53703.0
2016-01-26 13:20:00,32.97,33.06,32.96,33.06,33904.0,22.0015,22.0615,21.9948,22.0615,33904.0
2016-01-26 13:25:00,33.05,33.14,33.05,33.13,43271.0,22.0549,22.1149,22.0549,22.1083,43271.0
2016-01-26 13:30:00,33.12,33.13,33.06,33.13,55026.0,22.1016,22.1083,22.0615,22.1083,55026.0
2016-01-26 13:35:00,33.13,33.15,33.09,33.11,54472.0,22.1083,22.1216,22.0816,22.0949,54472.0
2016-01-26 13:40:00,33.11,33.14,33.07,33.07,34428.0,22.0949,22.1149,22.0682,22.0682,34428.0
2016-01-26 13:45:00,33.07,33.07,33.04,33.07,35323.0,22.0682,22.0682,22.0482,22.0682,35323.0
2016-01-26 13:50:00,33.07,33.1,33.04,33.05,84397.0,22.0682,22.0882,22.0482,22.0549,84397.0
2016-01-26 13:55:00,33.05,33.08,33.04,33.06,47539.0,22.0549,22.0749,22.0482,22.0615,47539.0
2016-01-26 14:00:00,33.05,33.06,33.0,33.01,86304.0,22.0549,22.0615,22.0215,22.0282,86304.0
2016-01-26 14:05:00,33.01,33.01,32.94,32.96,72603.0,22.0282,22.0282,21.9815,21.9948,72603.0
2016-01-26 14:10:00,32.95,32.96,32.91,32.94,42038.0,21.9881,21.9948,21.9615,21.9815,42038.0
2016-01-26 14:15:00,32.94,33.0,32.94,32.97,34007.0,21.9815,22.0215,21.9815,22.0015,34007.0
2016-01-26 14:20:00,32.96,33.0,32.96,33.0,28721.0,21.9948,22.0215,21.9948,22.0215,28721.0
2016-01-26 14:25:00,33.0,33.0,32.96,32.97,42258.0,22.0215,22.0215,21.9948,22.0015,42258.0
2016-01-26 14:30:00,32.97,33.0,32.96,32.96,46405.0,22.0015,22.0215,21.9948,21.9948,46405.0
2016-01-26 14:35:00,32.96,32.97,32.93,32.93,36824.0,21.9948,22.0015,21.9748,21.9748,36824.0
2016-01-26 14:40:00,32.94,32.94,32.92,32.93,36032.0,21.9815,21.9815,21.9681,21.9748,36032.0
2016-01-26 14:45:00,32.93,32.93,32.9,32.91,41101.0,21.9748,21.9748,21.9548,21.9615,41101.0
2016-01-26 14:50:00,32.9,32.95,32.89,32.95,114221.0,21.9548,21.9881,21.9481,21.9881,114221.0
2016-01-26 14:55:00,32.95,32.95,32.9,32.9,68648.0,21.9881,21.9881,21.9548,21.9548,68648.0
2016-01-26 15:00:00,32.91,32.92,32.88,32.89,65362.0,21.9615,21.9681,21.9414,21.9481,65362.0
2016-01-26 15:05:00,32.89,32.89,32.79,32.79,87006.0,21.9481,21.9481,21.8814,21.8814,87006.0
2016-01-26 15:10:00,32.78,32.81,32.74,32.81,185643.0,21.8747,21.8947,21.848,21.8947,185643.0
2016-01-26 15:15:00,32.82,32.9,32.82,32.84,68124.0,21.9014,21.9548,21.9014,21.9147,68124.0
2016-01-26 15:20:00,32.84,32.87,32.83,32.84,79430.0,21.9147,21.9348,21.9081,21.9147,79430.0
2016-01-26 15:25:00,32.84,32.84,32.79,32.8,85825.0,21.9147,21.9147,21.8814,21.888,85825.0
2016-01-26 15:30:00,32.8,32.83,32.79,32.8,80917.0,21.888,21.9081,21.8814,21.888,80917.0
2016-01-26 15:35:00,32.8,32.86,32.77,32.86,104775.0,21.888,21.9281,21.868,21.9281,104775.0
2016-01-26 15:40:00,32.86,32.97,32.85,32.94,163216.0,21.9281,22.0015,21.9214,21.9815,163216.0
2016-01-26 15:45:00,32.95,32.97,32.89,32.9,124257.0,21.9881,22.0015,21.9481,21.9548,124257.0
2016-01-26 15:50:00,32.9,32.92,32.86,32.9,203638.0,21.9548,21.9681,21.9281,21.9548,203638.0
2016-01-26 15:55:00,32.9,32.9,32.86,32.87,323506.0,21.9548,21.9548,21.9281,21.9348,323506.0
2016-01-27 09:30:00,32.77,32.85,32.53,32.57,127226.0,21.868,21.9214,21.7079,21.7346,127226.0
2016-01-27 09:35:00,32.58,32.78,32.58,32.72,64289.0,21.7412,21.8747,21.7412,21.8347,64289.0
2016-01-27 09:40:00,32.73,32.85,32.71,32.79,171011.0,21.8413,21.9214,21.828,21.8814,171011.0
2016-01-27 09:45:00,32.8,32.91,32.8,32.87,40275.0,21.888,21.9615,21.888,21.9348,40275.0
2016-01-27 09:50:00,32.87,32.92,32.79,32.87,142017.0,21.9348,21.9681,21.8814,21.9348,142017.0
2016-01-27 09:55:00,32.88,32.98,32.86,32.92,44682.0,21.9414,22.0082,21.9281,21.9681,44682.0
2016-01-27 10:00:00,32.92,32.95,32.78,32.8,52243.0,21.9681,21.9881,21.8747,21.888,52243.0
2016-01-27 10:05:00,32.79,32.91,32.78,32.88,61585.0,21.8814,21.9615,21.8747,21.9414,61585.0
2016-01-27 10:10:00,32.88,32.9,32.75,32.76,55279.0,21.9414,21.9548,21.8547,21.8614,55279.0
2016-01-27 10:15:00,32.75,32.9,32.68,32.89,49510.0,21.8547,21.9548,21.808,21.9481,49510.0
2016-01-27 10:20:00,32.89,32.92,32.85,32.89,60468.0,21.9481,21.9681,21.9214,21.9481,60468.0
2016-01-27 10:25:00,32.9,32.94,32.81,32.82,39115.0,21.9548,21.9815,21.8947,21.9014,39115.0
2016-01-27 10:30:00,32.82,32.9,32.81,32.87,46170.0,21.9014,21.9548,21.8947,21.9348,46170.0
2016-01-27 10:35:00,32.87,32.97,32.86,32.95,54011.0,21.9348,22.0015,21.9281,21.9881,54011.0
2016-01-27 10:40:00,32.95,33.0,32.9,32.95,102178.0,21.9881,22.0215,21.9548,21.9881,102178.0
2016-01-27 10:45:00,32.95,33.03,32.89,32.91,152520.0,21.9881,22.0415,21.9481,21.9615,152520.0
2016-01-27 10:50:00,32.92,33.0,32.92,33.0,84017.0,21.9681,22.0215,21.9681,22.0215,84017.0
2016-01-27 10:55:00,33.0,33.0,32.87,32.92,93806.0,22.0215,22.0215,21.9348,21.9681,93806.0
2016-01-27 11:00:00,32.91,33.01,32.87,33.0,65453.0,21.9615,22.0282,21.9348,22.0215,65453.0
2016-01-27 11:05:00,33.01,33.03,32.93,32.96,73893.0,22.0282,22.0415,21.9748,21.9948,73893.0
2016-01-27 11:10:00,32.96,33.03,32.94,33.01,33147.0,21.9948,22.0415,21.9815,22.0282,33147.0
2016-01-27 11:15:00,33.0,33.12,32.97,33.11,69251.0,22.0215,22.1016,22.0015,22.0949,69251.0
2016-01-27 11:20:00,33.1,33.18,33.09,33.14,45712.0,22.0882,22.1416,22.0816,22.1149,45712.0
2016-01-27 11:25:00,33.13,33.14,33.06,33.1,83068.0,22.1083,22.1149,22.0615,22.0882,83068.0
2016-01-27 11:30:00,33.1,33.17,33.06,33.17,66673.0,22.0882,22.135,22.0615,22.135,66673.0
2016-01-27 11:35:00,33.18,33.21,33.13,33.15,214654.0,22.1416,22.1616,22.1083,22.1216,214654.0
2016-01-27 11:40:00,33.15,33.29,33.12,33.29,167902.0,22.1216,22.215,22.1016,22.215,167902.0
2016-01-27 11:45:00,33.29,33.31,33.22,33.28,94710.0,22.215,22.2284,22.1683,22.2084,94710.0
2016-01-27 11:50:00,33.28,33.32,33.17,33.18,61482.0,22.2084,22.2351,22.135,22.1416,61482.0
2016-01-27 11:55:00,33.18,33.21,33.14,33.16,52377.0,22.1416,22.1616,22.1149,22.1283,52377.0
2016-01-27 12:00:00,33.16,33.25,33.14,33.21,87182.0,22.1283,22.1883,22.1149,22.1616,87182.0
2016-01-27 12:05:00,33.21,33.24,33.15,33.19,116925.0,22.1616,22.1817,22.1216,22.1483,116925.0
2016-01-27 12:10:00,33.19,33.29,33.19,33.26,98670.0,22.1483,22.215,22.1483,22.195,98670.0
2016-01-27 12:15:00,33.26,33.33,33.25,33.32,61889.0,22.195,22.2417,22.1883,22.2351,61889.0
2016-01-27 12:20:00,33.32,33.35,33.26,33.27,57884.0,22.2351,22.2551,22.195,22.2017,57884.0
2016-01-27 12:25:00,33.27,33.32,33.2,33.22,40936.0,22.2017,22.2351,22.155,22.1683,40936.0
2016-01-27 12:30:00,33.22,33.24,33.15,33.15,38382.0,22.1683,22.1817,22.1216,22.1216,38382.0
2016-01-27 12:35:00,33.15,33.25,33.14,33.23,40267.0,22.1216,22.1883,22.1149,22.175,40267.0
2016-01-27 12:40:00,33.23,33.27,33.2,33.25,48201.0,22.175,22.2017,22.155,22.1883,48201.0
2016-01-27 12:45:00,33.25,33.3,33.23,33.28,36287.0,22.1883,22.2217,22.175,22.2084,36287.0
2016-01-27 12:50:00,33.28,33.29,33.24,33.24,71563.0,22.2084,22.215,22.1817,22.1817,71563.0
2016-01-27 12:55:00,33.25,33.28,33.24,33.27,53716.0,22.1883,22.2084,22.1817,22.2017,53716.0
2016-01-27 13:00:00,33.27,33.33,33.22,33.28,58254.0,22.2017,22.2417,22.1683,22.2084,58254.0
2016-01-27 13:05:00,33.27,33.31,33.25,33.3,54962.0,22.2017,22.2284,22.1883,22.2217,54962.0
2016-01-27 13:10:00,33.3,33.4,33.29,33.35,48231.0,22.2217,22.2884,22.215,22.2551,48231.0
2016-01-27 13:15:00,33.34,33.37,33.29,33.34,47488.0,22.2484,22.2684,22.215,22.2484,47488.0
2016-01-27 13:20:00,33.34,33.44,33.32,33.42,47145.0,22.2484,22.3151,22.2351,22.3018,47145.0
2016-01-27 13:25:00,33.43,33.47,33.41,33.41,49278.0,22.3085,22.3351,22.2951,22.2951,49278.0
2016-01-27 13:30:00,33.4,33.52,33.4,33.5,85758.0,22.2884,22.3685,22.2884,22.3552,85758.0
2016-01-27 13:35:00,33.51,33.51,33.45,33.47,31874.0,22.3618,22.3618,22.3218,22.3351,31874.0
2016-01-27 13:40:00,33.46,33.47,33.4,33.41,35732.0,22.3285,22.3351,22.2884,22.2951,35732.0
2016-01-27 13:45:00,33.41,33.46,33.34,33.34,45834.0,22.2951,22.3285,22.2484,22.2484,45834.0
2016-01-27 13:50:00,33.34,33.46,33.32,33.44,45295.0,22.2484,22.3285,22.2351,22.3151,45295.0
2016-01-27 13:55:00,33.44,33.57,33.44,33.57,40124.0,22.3151,22.4019,22.3151,22.4019,40124.0
2016-01-27 14:00:00,33.57,33.67,33.38,33.49,93866.0,22.4019,22.4686,22.2751,22.3485,93866.0
2016-01-27 14:05:00,33.49,33.52,33.2,33.2,47407.0,22.3485,22.3685,22.155,22.155,47407.0
2016-01-27 14:10:00,33.19,33.27,33.09,33.21,80841.0,22.1483,22.2017,22.0816,22.1616,80841.0
2016-01-27 14:15:00,33.22,33.32,33.19,33.28,76099.0,22.1683,22.2351,22.1483,22.2084,76099.0
2016-01-27 14:20:00,33.29,33.34,33.2,33.25,113872.0,22.215,22.2484,22.155,22.1883,113872.0
2016-01-27 14:25:00,33.24,33.33,33.17,33.3,67671.0,22.1817,22.2417,22.135,22.2217,67671.0
2016-01-27 14:30:00,33.29,33.35,33.25,33.33,87378.0,22.215,22.2551,22.1883,22.2417,87378.0
2016-01-27 14:35:00,33.33,33.35,33.13,33.14,70374.0,22.2417,22.2551,22.1083,22.1149,70374.0
2016-01-27 14:40:00,33.14,33.19,33.1,33.13,78129.0,22.1149,22.1483,22.0882,22.1083,78129.0
2016-01-27 14:45:00,33.12,33.28,33.08,33.18,98791.0,22.1016,22.2084,22.0749,22.1416,98791.0
2016-01-27 14:50:00,33.18,33.29,33.14,33.16,70949.0,22.1416,22.215,22.1149,22.1283,70949.0
2016-01-27 14:55:00,33.15,33.18,33.06,33.13,45578.0,22.1216,22.1416,22.0615,22.1083,45578.0
2016-01-27 15:00:00,33.13,33.13,32.98,33.05,82866.0,22.1083,22.1083,22.0082,22.0549,82866.0
2016-01-27 15:05:00,33.05,33.06,32.97,33.02,88240.0,22.0549,22.0615,22.0015,22.0349,88240.0
2016-01-27 15:10:00,33.03,33.03,32.82,32.86,76163.0,22.0415,22.0415,21.9014,21.9281,76163.0
2016-01-27 15:15:00,32.86,32.91,32.82,32.84,74589.0,21.9281,21.9615,21.9014,21.9147,74589.0
2016-01-27 15:20:00,32.85,33.01,32.83,32.97,123668.0,21.9214,22.0282,21.9081,22.0015,123668.0
2016-01-27 15:25:00,32.97,33.01,32.94,32.97,102090.0,22.0015,22.0282,21.9815,22.0015,102090.0
2016-01-27 15:30:00,32.96,33.05,32.95,32.98,56012.0,21.9948,22.0549,21.9881,22.0082,56012.0
2016-01-27 15:35:00,32.98,33.06,32.93,32.93,89289.0,22.0082,22.0615,21.9748,21.9748,89289.0
2016-01-27 15:40:00,32.93,33.0,32.9,33.0,134531.0,21.9748,22.0215,21.9548,22.0215,134531.0
2016-01-27 15:45:00,33.0,33.04,32.94,32.99,208597.0,22.0215,22.0482,21.9815,22.0148,208597.0
2016-01-27 15:50:00,32.98,33.0,32.83,32.89,188560.0,22.0082,22.0215,21.9081,21.9481,188560.0
2016-01-27 15:55:00,32.88,32.93,32.85,32.89,247920.0,21.9414,21.9748,21.9214,21.9481,247920.0
2016-01-28 09:30:00,33.1,33.15,32.92,32.94,130002.0,22.0882,22.1216,21.9681,21.9815,130002.0
2016-01-28 09:35:00,32.95,32.98,32.79,32.86,65694.0,21.9881,22.0082,21.8814,21.9281,65694.0
2016-01-28 09:40:00,32.86,32.91,32.77,32.88,26046.0,21.9281,21.9615,21.868,21.9414,26046.0
2016-01-28 09:45:00,32.88,32.97,32.84,32.9,34011.0,21.9414,22.0015,21.9147,21.9548,34011.0
2016-01-28 09:50:00,32.9,33.14,32.9,33.09,39039.0,21.9548,22.1149,21.9548,22.0816,39039.0
2016-01-28 09:55:00,33.09,33.21,33.09,33.18,32008.0,22.0816,22.1616,22.0816,22.1416,32008.0
2016-01-28 10:00:00,33.18,33.21,33.06,33.18,45828.0,22.1416,22.1616,22.0615,22.1416,45828.0
2016-01-28 10:05:00,33.17,33.24,33.07,33.12,70540.0,22.135,22.1817,22.0682,22.1016,70540.0
2016-01-28 10:10:00,33.11,33.17,33.06,33.11,55766.0,22.0949,22.135,22.0615,22.0949,55766.0
2016-01-28 10:15:00,33.11,33.12,32.93,32.96,60166.0,22.0949,22.1016,21.9748,21.9948,60166.0
2016-01-28 10:20:00,32.96,33.08,32.92,33.08,49311.0,21.9948,22.0749,21.9681,22.0749,49311.0
2016-01-28 10:25:00,33.08,33.08,32.89,32.89,69813.0,22.0749,22.0749,21.9481,21.9481,69813.0
2016-01-28 10:30:00,32.89,32.93,32.79,32.85,59040.0,21.9481,21.9748,21.8814,21.9214,59040.0
2016-01-28 10:35:00,32.85,32.94,32.83,32.93,57630.0,21.9214,21.9815,21.9081,21.9748,57630.0
2016-01-28 10:40:00,32.93,32.98,32.89,32.89,71292.0,21.9748,22.0082,21.9481,21.9481,71292.0
2016-01-28 10:45:00,32.89,32.89,32.78,32.86,56271.0,21.9481,21.9481,21.8747,21.9281,56271.0
2016-01-28 10:50:00,32.86,32.88,32.75,32.76,36935.0,21.9281,21.9414,21.8547,21.8614,36935.0
2016-01-28 10:55:00,32.76,32.92,32.76,32.88,54389.0,21.8614,21.9681,21.8614,21.9414,54389.0
2016-01-28 11:00:00,32.88,32.95,32.88,32.92,50941.0,21.9414,21.9881,21.9414,21.9681,50941.0
2016-01-28 11:05:00,32.94,33.02,32.94,33.01,84703.0,21.9815,22.0349,21.9815,22.0282,84703.0
2016-01-28 11:10:00,33.02,33.04,32.93,32.93,66609.0,22.0349,22.0482,21.9748,21.9748,66609.0
2016-01-28 11:15:00,32.95,33.02,32.92,32.95,43341.0,21.9881,22.0349,21.9681,21.9881,43341.0
2016-01-28 11:20:00,32.94,33.0,32.93,32.99,68132.0,21.9815,22.0215,21.9748,22.0148,68132.0
2016-01-28 11:25:00,32.99,33.0,32.85,32.88,38497.0,22.0148,22.0215,21.9214,21.9414,38497.0
2016-01-28 11:30:00,32.86,32.9,32.83,32.87,132378.0,21.9281,21.9548,21.9081,21.9348,132378.0
2016-01-28 11:35:00,32.87,32.87,32.81,32.81,42708.0,21.9348,21.9348,21.8947,21.8947,42708.0
2016-01-28 11:40:00,32.83,32.86,32.73,32.73,36901.0,21.9081,21.9281,21.8413,21.8413,36901.0
2016-01-28 11:45:00,32.72,32.73,32.64,32.65,33889.0,21.8347,21.8413,21.7813,21.7879,33889.0
2016-01-28 11:50:00,32.65,32.72,32.65,32.66,24088.0,21.7879,21.8347,21.7879,21.7946,24088.0
2016-01-28 11:55:00,32.67,32.67,32.58,32.59,37641.0,21.8013,21.8013,21.7412,21.7479,37641.0
2016-01-28 12:00:00,32.58,32.71,32.57,32.71,47990.0,21.7412,21.828,21.7346,21.828,47990.0
2016-01-28 12:05:00,32.71,32.72,32.63,32.64,33969.0,21.828,21.8347,21.7746,21.7813,33969.0
2016-01-28 12:10:00,32.65,32.69,32.59,32.68,52451.0,21.7879,21.8146,21.7479,21.808,52451.0
2016-01-28 12:15:00,32.68,32.7,32.62,32.63,30786.0,21.808,21.8213,21.7679,21.7746,30786.0
2016-01-28 12:20:00,32.63,32.75,32.62,32.73,46659.0,21.7746,21.8547,21.7679,21.8413,46659.0
2016-01-28 12:25:00,32.73,32.76,32.69,32.75,19928.0,21.8413,21.8614,21.8146,21.8547,19928.0
2016-01-28 12:30:00,32.76,32.88,32.72,32.88,37732.0,21.8614,21.9414,21.8347,21.9414,37732.0
2016-01-28 12:35:00,32.88,32.89,32.8,32.8,68531.0,21.9414,21.9481,21.888,21.888,68531.0
2016-01-28 12:40:00,32.81,32.9,32.8,32.85,26962.0,21.8947,21.9548,21.888,21.9214,26962.0
2016-01-28 12:45:00,32.85,32.85,32.78,32.79,52578.0,21.9214,21.9214,21.8747,21.8814,52578.0
2016-01-28 12:50:00,32.79,32.81,32.75,32.78,134353.0,21.8814,21.8947,21.8547,21.8747,134353.0
2016-01-28 12:55:00,32.78,32.85,32.74,32.84,34919.0,21.8747,21.9214,21.848,21.9147,34919.0
2016-01-28 13:00:00,32.84,32.86,32.74,32.79,29806.0,21.9147,21.9281,21.848,21.8814,29806.0
2016-01-28 13:05:00,32.78,32.83,32.76,32.82,23103.0,21.8747,21.9081,21.8614,21.9014,23103.0
2016-01-28 13:10:00,32.82,32.85,32.78,32.84,31001.0,21.9014,21.9214,21.8747,21.9147,31001.0
2016-01-28 13:15:00,32.84,32.84,32.67,32.67,41289.0,21.9147,21.9147,21.8013,21.8013,41289.0
2016-01-28 13:20:00,32.67,32.69,32.6,32.62,26296.0,21.8013,21.8146,21.7546,21.7679,26296.0
2016-01-28 13:25:00,32.63,32.75,32.63,32.75,21867.0,21.7746,21.8547,21.7746,21.8547,21867.0
2016-01-28 13:30:00,32.74,32.82,32.74,32.8,15524.0,21.848,21.9014,21.848,21.888,15524.0
2016-01-28 13:35:00,32.81,32.82,32.77,32.79,103977.0,21.8947,21.9014,21.868,21.8814,103977.0
2016-01-28 13:40:00,32.79,32.84,32.74,32.76,30661.0,21.8814,21.9147,21.848,21.8614,30661.0
2016-01-28 13:45:00,32.77,32.77,32.69,32.72,28349.0,21.868,21.868,21.8146,21.8347,28349.0
2016-01-28 13:50:00,32.72,32.72,32.67,32.7,24201.0,21.8347,21.8347,21.8013,21.8213,24201.0
2016-01-28 13:55:00,32.7,32.73,32.62,32.62,54971.0,21.8213,21.8413,21.7679,21.7679,54971.0
2016-01-28 14:00:00,32.61,32.76,32.6,32.76,29454.0,21.7613,21.8614,21.7546,21.8614,29454.0
2016-01-28 14:05:00,32.77,32.78,32.72,32.75,23311.0,21.868,21.8747,21.8347,21.8547,23311.0
2016-01-28 14:10:00,32.76,32.76,32.7,32.7,25813.0,21.8614,21.8614,21.8213,21.8213,25813.0
2016-01-28 14:15:00,32.7,32.73,32.64,32.66,40446.0,21.8213,21.8413,21.7813,21.7946,40446.0
2016-01-28 14:20:00,32.66,32.73,32.66,32.7,26449.0,21.7946,21.8413,21.7946,21.8213,26449.0
2016-01-28 14:25:00,32.7,32.77,32.67,32.76,29080.0,21.8213,21.868,21.8013,21.8614,29080.0
2016-01-28 14:30:00,32.77,32.83,32.76,32.83,46019.0,21.868,21.9081,21.8614,21.9081,46019.0
2016-01-28 14:35:00,32.84,32.84,32.79,32.79,22487.0,21.9147,21.9147,21.8814,21.8814,22487.0
2016-01-28 14:40:00,32.79,32.85,32.72,32.73,28002.0,21.8814,21.9214,21.8347,21.8413,28002.0
2016-01-28 14:45:00,32.73,32.76,32.71,32.71,13612.0,21.8413,21.8614,21.828,21.828,13612.0
2016-01-28 14:50:00,32.72,32.76,32.68,32.71,23782.0,21.8347,21.8614,21.808,21.828,23782.0
2016-01-28 14:55:00,32.71,32.76,32.7,32.74,25529.0,21.828,21.8614,21.8213,21.848,25529.0
2016-01-28 15:00:00,32.74,32.77,32.68,32.7,40257.0,21.848,21.868,21.808,21.8213,40257.0
2016-01-28 15:05:00,32.7,32.74,32.66,32.74,52175.0,21.8213,21.848,21.7946,21.848,52175.0
2016-01-28 15:10:00,32.75,32.8,32.7,32.71,47841.0,21.8547,21.888,21.8213,21.828,47841.0
2016-01-28 15:15:00,32.71,32.73,32.66,32.69,32149.0,21.828,21.8413,21.7946,21.8146,32149.0
2016-01-28 15:20:00,32.69,32.7,32.66,32.67,26889.0,21.8146,21.8213,21.7946,21.8013,26889.0
2016-01-28 15:25:00,32.67,32.68,32.56,32.56,54781.0,21.8013,21.808,21.7279,21.7279,54781.0
2016-01-28 15:30:00,32.56,32.65,32.55,32.61,60635.0,21.7279,21.7879,21.7212,21.7613,60635.0
2016-01-28 15:35:00,32.62,32.71,32.62,32.66,60275.0,21.7679,21.828,21.7679,21.7946,60275.0
2016-01-28 15:40:00,32.66,32.69,32.59,32.59,53843.0,21.7946,21.8146,21.7479,21.7479,53843.0
2016-01-28 15:45:00,32.6,32.72,32.59,32.68,68003.0,21.7546,21.8347,21.7479,21.808,68003.0
2016-01-28 15:50:00,32.69,32.71,32.66,32.68,75576.0,21.8146,21.828,21.7946,21.808,75576.0
2016-01-28 15:55:00,32.67,32.71,32.65,32.65,188376.0,21.8013,21.828,21.7879,21.7879,188376.0
2016-01-29 09:30:00,32.88,32.95,32.83,32.93,63680.0,21.9414,21.9881,21.9081,21.9748,63680.0
2016-01-29 09:35:00,32.91,32.97,32.89,32.95,46530.0,21.9615,22.0015,21.9481,21.9881,46530.0
2016-01-29 09:40:00,32.95,32.99,32.85,32.93,33692.0,21.9881,22.0148,21.9214,21.9748,33692.0
2016-01-29 09:45:00,32.93,33.08,32.91,33.08,40125.0,21.9748,22.0749,21.9615,22.0749,40125.0
2016-01-29 09:50:00,33.08,33.3,33.07,33.3,95963.0,22.0749,22.2217,22.0682,22.2217,95963.0
2016-01-29 09:55:00,33.29,33.3,33.22,33.28,36883.0,22.215,22.2217,22.1683,22.2084,36883.0
2016-01-29 10:00:00,33.28,33.34,33.2,33.24,67911.0,22.2084,22.2484,22.155,22.1817,67911.0
2016-01-29 10:05:00,33.24,33.42,33.24,33.41,70671.0,22.1817,22.3018,22.1817,22.2951,70671.0
2016-01-29 10:10:00,33.41,33.45,33.26,33.27,153850.0,22.2951,22.3218,22.195,22.2017,153850.0
2016-01-29 10:15:00,33.27,33.39,33.22,33.36,38446.0,22.2017,22.2818,22.1683,22.2617,38446.0
2016-01-29 10:20:00,33.36,33.37,33.28,33.28,26978.0,22.2617,22.2684,22.2084,22.2084,26978.0
2016-01-29 10:25:00,33.29,33.35,33.16,33.16,45976.0,22.215,22.2551,22.1283,22.1283,45976.0
2016-01-29 10:30:00,33.16,33.17,33.08,33.08,38674.0,22.1283,22.135,22.0749,22.0749,38674.0
2016-01-29 10:35:00,33.08,33.2,33.07,33.18,47517.0,22.0749,22.155,22.0682,22.1416,47517.0
2016-01-29 10:40:00,33.18,33.24,33.17,33.24,42972.0,22.1416,22.1817,22.135,22.1817,42972.0
2016-01-29 10:45:00,33.23,33.25,33.15,33.19,27888.0,22.175,22.1883,22.1216,22.1483,27888.0
2016-01-29 10:50:00,33.19,33.2,33.07,33.09,30942.0,22.1483,22.155,22.0682,22.0816,30942.0
2016-01-29 10:55:00,33.09,33.12,33.07,33.1,57031.0,22.0816,22.1016,22.0682,22.0882,57031.0
2016-01-29 11:00:00,33.11,33.22,33.1,33.22,28179.0,22.0949,22.1683,22.0882,22.1683,28179.0
2016-01-29 11:05:00,33.22,33.27,33.18,33.26,39488.0,22.1683,22.2017,22.1416,22.195,39488.0
2016-01-29 11:10:00,33.27,33.33,33.26,33.33,164850.0,22.2017,22.2417,22.195,22.2417,164850.0
2016-01-29 11:15:00,33.32,33.32,33.14,33.15,47917.0,22.2351,22.2351,22.1149,22.1216,47917.0
2016-01-29 11:20:00,33.15,33.25,33.11,33.25,41900.0,22.1216,22.1883,22.0949,22.1883,41900.0
2016-01-29 11:25:00,33.25,33.29,33.2,33.26,46802.0,22.1883,22.215,22.155,22.195,46802.0
2016-01-29 11:30:00,33.27,33.29,33.21,33.27,62567.0,22.2017,22.215,22.1616,22.2017,62567.0
2016-01-29 11:35:00,33.27,33.27,33.09,33.1,45796.0,22.2017,22.2017,22.0816,22.0882,45796.0
2016-01-29 11:40:00,33.11,33.14,33.07,33.1,35314.0,22.0949,22.1149,22.0682,22.0882,35314.0
2016-01-29 11:45:00,33.1,33.25,33.09,33.24,50247.0,22.0882,22.1883,22.0816,22.1817,50247.0
2016-01-29 11:50:00,33.24,33.36,33.24,33.33,131034.0,22.1817,22.2617,22.1817,22.2417,131034.0
2016-01-29 11:55:00,33.33,33.42,33.32,33.41,152132.0,22.2417,22.3018,22.2351,22.2951,152132.0
2016-01-29 12:00:00,33.4,33.44,33.39,33.39,48393.0,22.2884,22.3151,22.2818,22.2818,48393.0
2016-01-29 12:05:00,33.4,33.5,33.39,33.47,38808.0,22.2884,22.3552,22.2818,22.3351,38808.0
2016-01-29 12:10:00,33.47,33.55,33.45,33.52,79391.0,22.3351,22.3885,22.3218,22.3685,79391.0
2016-01-29 12:15:00,33.52,33.58,33.51,33.56,36965.0,22.3685,22.4086,22.3618,22.3952,36965.0
2016-01-29 12:20:00,33.56,33.63,33.54,33.62,31858.0,22.3952,22.4419,22.3819,22.4352,31858.0
2016-01-29 12:25:00,33.62,33.68,33.6,33.65,114163.0,22.4352,22.4753,22.4219,22.4553,114163.0
2016-01-29 12:30:00,33.65,33.66,33.54,33.57,94072.0,22.4553,22.4619,22.3819,22.4019,94072.0
2016-01-29 12:35:00,33.57,33.67,33.57,33.66,64612.0,22.4019,22.4686,22.4019,22.4619,64612.0
2016-01-29 12:40:00,33.66,33.68,33.62,33.63,47038.0,22.4619,22.4753,22.4352,22.4419,47038.0
2016-01-29 12:45:00,33.63,33.66,33.6,33.61,50731.0,22.4419,22.4619,22.4219,22.4286,50731.0
2016-01-29 12:50:00,33.6,33.69,33.59,33.69,40763.0,22.4219,22.482,22.4152,22.482,40763.0
2016-01-29 12:55:00,33.69,33.79,33.67,33.78,53986.0,22.482,22.5487,22.4686,22.542,53986.0
2016-01-29 13:00:00,33.78,33.8,33.68,33.69,38706.0,22.542,22.5554,22.4753,22.482,38706.0
2016-01-29 13:05:00,33.68,33.71,33.66,33.68,54804.0,22.4753,22.4953,22.4619,22.4753,54804.0
2016-01-29 13:10:00,33.68,33.68,33.6,33.63,40027.0,22.4753,22.4753,22.4219,22.4419,40027.0
2016-01-29 13:15:00,33.63,33.65,33.57,33.65,58186.0,22.4419,22.4553,22.4019,22.4553,58186.0
2016-01-29 13:20:00,33.65,33.78,33.65,33.78,62700.0,22.4553,22.542,22.4553,22.542,62700.0
2016-01-29 13:25:00,33.78,33.85,33.77,33.85,48729.0,22.542,22.5887,22.5353,22.5887,48729.0
2016-01-29 13:30:00,33.85,33.9,33.85,33.88,82685.0,22.5887,22.6221,22.5887,22.6088,82685.0
2016-01-29 13:35:00,33.88,33.93,33.87,33.92,63370.0,22.6088,22.6421,22.6021,22.6354,63370.0
2016-01-29 13:40:00,33.93,33.97,33.92,33.97,43534.0,22.6421,22.6688,22.6354,22.6688,43534.0
2016-01-29 13:45:00,33.96,33.96,33.91,33.94,46548.0,22.6621,22.6621,22.6288,22.6488,46548.0
2016-01-29 13:50:00,33.95,33.97,33.84,33.85,74040.0,22.6555,22.6688,22.5821,22.5887,74040.0
2016-01-29 13:55:00,33.86,33.89,33.83,33.83,26279.0,22.5954,22.6154,22.5754,22.5754,26279.0
2016-01-29 14:00:00,33.82,33.82,33.76,33.8,26464.0,22.5687,22.5687,22.5287,22.5554,26464.0
2016-01-29 14:05:00,33.81,33.84,33.8,33.81,28145.0,22.562,22.5821,22.5554,22.562,28145.0
2016-01-29 14:10:00,33.8,33.83,33.76,33.81,27921.0,22.5554,22.5754,22.5287,22.562,27921.0
2016-01-29 14:15:00,33.81,33.91,33.81,33.9,29190.0,22.562,22.6288,22.562,22.6221,29190.0
2016-01-29 14:20:00,33.89,34.0,33.89,33.97,85662.0,22.6154,22.6888,22.6154,22.6688,85662.0
2016-01-29 14:25:00,33.98,34.07,33.98,34.06,55923.0,22.6755,22.7355,22.6755,22.7289,55923.0
2016-01-29 14:30:00,34.05,34.05,33.96,33.97,30036.0,22.7222,22.7222,22.6621,22.6688,30036.0
2016-01-29 14:35:00,33.96,33.97,33.91,33.97,41701.0,22.6621,22.6688,22.6288,22.6688,41701.0
2016-01-29 14:40:00,33.97,34.02,33.96,33.98,50860.0,22.6688,22.7022,22.6621,22.6755,50860.0
2016-01-29 14:45:00,33.98,34.01,33.94,33.95,39928.0,22.6755,22.6955,22.6488,22.6555,39928.0
2016-01-29 14:50:00,33.95,34.01,33.95,33.98,43434.0,22.6555,22.6955,22.6555,22.6755,43434.0
2016-01-29 14:55:00,33.98,34.0,33.95,33.99,40479.0,22.6755,22.6888,22.6555,22.6822,40479.0
2016-01-29 15:00:00,34.0,34.02,33.96,34.02,69211.0,22.6888,22.7022,22.6621,22.7022,69211.0
2016-01-29 15:05:00,34.01,34.02,33.98,34.0,62443.0,22.6955,22.7022,22.6755,22.6888,62443.0
2016-01-29 15:10:00,34.01,34.03,33.99,34.01,45482.0,22.6955,22.7088,22.6822,22.6955,45482.0
2016-01-29 15:15:00,34.02,34.02,33.97,34.02,67534.0,22.7022,22.7022,22.6688,22.7022,67534.0
2016-01-29 15:20:00,34.02,34.09,34.01,34.09,82611.0,22.7022,22.7489,22.6955,22.7489,82611.0
2016-01-29 15:25:00,34.09,34.1,34.05,34.08,83965.0,22.7489,22.7556,22.7222,22.7422,83965.0
2016-01-29 15:30:00,34.08,34.1,34.02,34.03,117134.0,22.7422,22.7556,22.7022,22.7088,117134.0
2016-01-29 15:35:00,34.02,34.1,34.01,34.03,115608.0,22.7022,22.7556,22.6955,22.7088,115608.0
2016-01-29 15:40:00,34.03,34.07,34.02,34.06,118137.0,22.7088,22.7355,22.7022,22.7289,118137.0
2016-01-29 15:45:00,34.06,34.2,34.06,34.19,197641.0,22.7289,22.8223,22.7289,22.8156,197641.0
2016-01-29 15:50:00,34.19,34.22,34.16,34.18,139049.0,22.8156,22.8356,22.7956,22.8089,139049.0
2016-01-29 15:55:00,34.18,34.21,34.12,34.2,417522.0,22.8089,22.829,22.7689,22.8223,417522.0
2016-02-01 09:30:00,34.03,34.09,33.72,33.74,110385.0,22.7088,22.7489,22.502,22.5153,110385.0
2016-02-01 09:35:00,33.74,33.81,33.58,33.73,100336.0,22.5153,22.562,22.4086,22.5087,100336.0
2016-02-01 09:40:00,33.73,33.8,33.54,33.66,81261.0,22.5087,22.5554,22.3819,22.4619,81261.0
2016-02-01 09:45:00,33.67,33.69,33.5,33.54,174643.0,22.4686,22.482,22.3552,22.3819,174643.0
2016-02-01 09:50:00,33.54,33.66,33.52,33.62,55376.0,22.3819,22.4619,22.3685,22.4352,55376.0
2016-02-01 09:55:00,33.61,33.63,33.53,33.57,83491.0,22.4286,22.4419,22.3752,22.4019,83491.0
2016-02-01 10:00:00,33.56,33.67,33.51,33.57,106471.0,22.3952,22.4686,22.3618,22.4019,106471.0
2016-02-01 10:05:00,33.58,33.73,33.52,33.71,74540.0,22.4086,22.5087,22.3685,22.4953,74540.0
2016-02-01 10:10:00,33.7,33.89,33.65,33.83,56557.0,22.4886,22.6154,22.4553,22.5754,56557.0
2016-02-01 10:15:00,33.83,33.91,33.77,33.79,44797.0,22.5754,22.6288,22.5353,22.5487,44797.0
2016-02-01 10:20:00,33.78,33.89,33.75,33.75,43696.0,22.542,22.6154,22.522,22.522,43696.0
2016-02-01 10:25:00,33.75,33.83,33.66,33.73,33449.0,22.522,22.5754,22.4619,22.5087,33449.0
2016-02-01 10:30:00,33.74,33.75,33.63,33.65,62269.0,22.5153,22.522,22.4419,22.4553,62269.0
2016-02-01 10:35:00,33.64,33.68,33.56,33.58,68340.0,22.4486,22.4753,22.3952,22.4086,68340.0
2016-02-01 10:40:00,33.58,33.79,33.54,33.79,90170.0,22.4086,22.5487,22.3819,22.5487,90170.0
2016-02-01 10:45:00,33.79,33.85,33.75,33.79,41657.0,22.5487,22.5887,22.522,22.5487,41657.0
2016-02-01 10:50:00,33.78,33.8,33.73,33.79,38689.0,22.542,22.5554,22.5087,22.5487,38689.0
2016-02-01 10:55:00,33.79,33.94,33.77,33.94,62586.0,22.5487,22.6488,22.5353,22.6488,62586.0
2016-02-01 11:00:00,33.94,33.96,33.79,33.81,59260.0,22.6488,22.6621,22.5487,22.562,59260.0
2016-02-01 11:05:00,33.82,33.88,33.79,33.8,36211.0,22.5687,22.6088,22.5487,22.5554,36211.0
2016-02-01 11:10:00,33.79,34.03,33.78,34.0,60960.0,22.5487,22.7088,22.542,22.6888,60960.0
2016-02-01 11:15:00,34.01,34.04,33.98,33.99,56399.0,22.6955,22.7155,22.6755,22.6822,56399.0
2016-02-01 11:20:00,33.98,33.98,33.88,33.92,45736.0,22.6755,22.6755,22.6088,22.6354,45736.0
2016-02-01 11:25:00,33.93,33.99,33.91,33.92,79168.0,22.6421,22.6822,22.6288,22.6354,79168.0
2016-02-01 11:30:00,33.92,33.94,33.87,33.9,65998.0,22.6354,22.6488,22.6021,22.6221,65998.0
2016-02-01 11:35:00,33.9,34.01,33.89,33.99,80207.0,22.6221,22.6955,22.6154,22.6822,80207.0
2016-02-01 11:40:00,33.99,34.0,33.97,34.0,80864.0,22.6822,22.6888,22.6688,22.6888,80864.0
2016-02-01 11:45:00,33.99,34.01,33.94,33.95,62028.0,22.6822,22.6955,22.6488,22.6555,62028.0
2016-02-01 11:50:00,33.95,33.99,33.9,33.98,51812.0,22.6555,22.6822,22.6221,22.6755,51812.0
2016-02-01 11:55:00,33.98,33.98,33.85,33.87,72320.0,22.6755,22.6755,22.5887,22.6021,72320.0
2016-02-01 12:00:00,33.87,33.91,33.86,33.87,49762.0,22.6021,22.6288,22.5954,22.6021,49762.0
2016-02-01 12:05:00,33.86,33.87,33.78,33.85,39752.0,22.5954,22.6021,22.542,22.5887,39752.0
2016-02-01 12:10:00,33.85,33.89,33.79,33.82,47899.0,22.5887,22.6154,22.5487,22.5687,47899.0
2016-02-01 12:15:00,33.83,33.84,33.77,33.84,48083.0,22.5754,22.5821,22.5353,22.5821,48083.0
2016-02-01 12:20:00,33.84,33.85,33.78,33.81,39266.0,22.5821,22.5887,22.542,22.562,39266.0
2016-02-01 12:25:00,33.81,33.81,33.74,33.76,43340.0,22.562,22.562,22.5153,22.5287,43340.0
2016-02-01 12:30:00,33.76,33.84,33.74,33.74,34681.0,22.5287,22.5821,22.5153,22.5153,34681.0
2016-02-01 12:35:00,33.73,33.74,33.69,33.74,25031.0,22.5087,22.5153,22.482,22.5153,25031.0
2016-02-01 12:40:00,33.74,33.83,33.74,33.8,42396.0,22.5153,22.5754,22.5153,22.5554,42396.0
2016-02-01 12:45:00,33.8,33.87,33.77,33.85,30357.0,22.5554,22.6021,22.5353,22.5887,30357.0
2016-02-01 12:50:00,33.84,33.85,33.72,33.72,26964.0,22.5821,22.5887,22.502,22.502,26964.0
2016-02-01 12:55:00,33.72,33.79,33.71,33.78,36448.0,22.502,22.5487,22.4953,22.542,36448.0
2016-02-01 13:00:00,33.79,33.87,33.77,33.84,31305.0,22.5487,22.6021,22.5353,22.5821,31305.0
2016-02-01 13:05:00,33.84,33.84,33.74,33.75,39412.0,22.5821,22.5821,22.5153,22.522,39412.0
2016-02-01 13:10:00,33.75,33.83,33.72,33.8,31068.0,22.522,22.5754,22.502,22.5554,31068.0
2016-02-01 13:15:00,33.81,33.9,33.8,33.86,30176.0,22.562,22.6221,22.5554,22.5954,30176.0
2016-02-01 13:20:00,33.87,33.97,33.86,33.93,37466.0,22.6021,22.6688,22.5954,22.6421,37466.0
2016-02-01 13:25:00,33.94,34.01,33.93,34.0,46671.0,22.6488,22.6955,22.6421,22.6888,46671.0
2016-02-01 13:30:00,34.0,34.0,33.93,33.95,50424.0,22.6888,22.6888,22.6421,22.6555,50424.0
2016-02-01 13:35:00,33.95,33.99,33.93,33.98,67994.0,22.6555,22.6822,22.6421,22.6755,67994.0
2016-02-01 13:40:00,33.98,34.01,33.89,33.89,82926.0,22.6755,22.6955,22.6154,22.6154,82926.0
2016-02-01 13:45:00,33.89,33.97,33.86,33.97,19867.0,22.6154,22.6688,22.5954,22.6688,19867.0
2016-02-01 13:50:00,33.97,33.97,33.86,33.91,29292.0,22.6688,22.6688,22.5954,22.6288,29292.0
2016-02-01 13:55:00,33.9,34.01,33.89,33.98,56690.0,22.6221,22.6955,22.6154,22.6755,56690.0
2016-02-01 14:00:00,33.97,34.09,33.96,34.08,81557.0,22.6688,22.7489,22.6621,22.7422,81557.0
2016-02-01 14:05:00,34.08,34.1,34.02,34.02,39341.0,22.7422,22.7556,22.7022,22.7022,39341.0
2016-02-01 14:10:00,34.02,34.04,34.0,34.02,53577.0,22.7022,22.7155,22.6888,22.7022,53577.0
2016-02-01 14:15:00,34.02,34.11,34.0,34.11,30770.0,22.7022,22.7622,22.6888,22.7622,30770.0
2016-02-01 14:20:00,34.11,34.2,34.09,34.19,41977.0,22.7622,22.8223,22.7489,22.8156,41977.0
2016-02-01 14:25:00,34.18,34.25,34.16,34.25,75757.0,22.8089,22.8557,22.7956,22.8557,75757.0
2016-02-01 14:30:00,34.23,34.25,34.17,34.19,39351.0,22.8423,22.8557,22.8023,22.8156,39351.0
2016-02-01 14:35:00,34.19,34.2,34.1,34.13,48371.0,22.8156,22.8223,22.7556,22.7756,48371.0
2016-02-01 14:40:00,34.13,34.2,34.13,34.19,29234.0,22.7756,22.8223,22.7756,22.8156,29234.0
2016-02-01 14:45:00,34.18,34.18,34.07,34.11,30783.0,22.8089,22.8089,22.7355,22.7622,30783.0
2016-02-01 14:50:00,34.12,34.16,34.07,34.15,44359.0,22.7689,22.7956,22.7355,22.7889,44359.0
2016-02-01 14:55:00,34.15,34.24,34.13,34.21,50018.0,22.7889,22.849,22.7756,22.829,50018.0
2016-02-01 15:00:00,34.21,34.25,34.13,34.13,61991.0,22.829,22.8557,22.7756,22.7756,61991.0
2016-02-01 15:05:00,34.14,34.14,34.08,34.12,35566.0,22.7823,22.7823,22.7422,22.7689,35566.0
2016-02-01 15:10:00,34.12,34.2,34.09,34.19,47518.0,22.7689,22.8223,22.7489,22.8156,47518.0
2016-02-01 15:15:00,34.19,34.26,34.17,34.26,103961.0,22.8156,22.8623,22.8023,22.8623,103961.0
2016-02-01 15:20:00,34.25,34.33,34.25,34.29,61160.0,22.8557,22.909,22.8557,22.8824,61160.0
2016-02-01 15:25:00,34.29,34.3,34.25,34.28,64559.0,22.8824,22.889,22.8557,22.8757,64559.0
2016-02-01 15:30:00,34.27,34.28,34.19,34.22,61629.0,22.869,22.8757,22.8156,22.8356,61629.0
2016-02-01 15:35:00,34.22,34.26,34.15,34.16,86047.0,22.8356,22.8623,22.7889,22.7956,86047.0
2016-02-01 15:40:00,34.15,34.25,34.14,34.25,85924.0,22.7889,22.8557,22.7823,22.8557,85924.0
2016-02-01 15:45:00,34.25,34.26,34.17,34.17,94889.0,22.8557,22.8623,22.8023,22.8023,94889.0
2016-02-01 15:50:00,34.18,34.18,34.1,34.1,131700.0,22.8089,22.8089,22.7556,22.7556,131700.0
2016-02-01 15:55:00,34.11,34.16,34.07,34.08,291536.0,22.7622,22.7956,22.7355,22.7422,291536.0
2016-02-02 09:30:00,34.06,34.08,33.78,33.87,119618.0,22.7289,22.7422,22.542,22.6021,119618.0
2016-02-02 09:35:00,33.85,33.85,33.72,33.78,43048.0,22.5887,22.5887,22.502,22.542,43048.0
2016-02-02 09:40:00,33.77,33.78,33.73,33.73,39366.0,22.5353,22.542,22.5087,22.5087,39366.0
2016-02-02 09:45:00,33.73,33.76,33.58,33.59,55757.0,22.5087,22.5287,22.4086,22.4152,55757.0
2016-02-02 09:50:00,33.59,33.61,33.54,33.57,34145.0,22.4152,22.4286,22.3819,22.4019,34145.0
2016-02-02 09:55:00,33.56,33.72,33.53,33.69,33493.0,22.3952,22.502,22.3752,22.482,33493.0
2016-02-02 10:00:00,33.67,33.8,33.63,33.78,115943.0,22.4686,22.5554,22.4419,22.542,115943.0
2016-02-02 10:05:00,33.79,33.79,33.68,33.71,69942.0,22.5487,22.5487,22.4753,22.4953,69942.0
2016-02-02 10:10:00,33.71,33.71,33.56,33.58,77503.0,22.4953,22.4953,22.3952,22.4086,77503.0
2016-02-02 10:15:00,33.59,33.63,33.57,33.57,37180.0,22.4152,22.4419,22.4019,22.4019,37180.0
2016-02-02 10:20:00,33.56,33.57,33.51,33.54,61483.0,22.3952,22.4019,22.3618,22.3819,61483.0
2016-02-02 10:25:00,33.54,33.63,33.5,33.6,47547.0,22.3819,22.4419,22.3552,22.4219,47547.0
2016-02-02 10:30:00,33.6,33.68,33.58,33.59,87366.0,22.4219,22.4753,22.4086,22.4152,87366.0
2016-02-02 10:35:00,33.6,33.77,33.57,33.75,118918.0,22.4219,22.5353,22.4019,22.522,118918.0
2016-02-02 10:40:00,33.74,33.74,33.64,33.66,33617.0,22.5153,22.5153,22.4486,22.4619,33617.0
2016-02-02 10:45:00,33.66,33.67,33.58,33.62,32380.0,22.4619,22.4686,22.4086,22.4352,32380.0
2016-02-02 10:50:00,33.61,33.62,33.51,33.62,65716.0,22.4286,22.4352,22.3618,22.4352,65716.0
2016-02-02 10:55:00,33.62,33.74,33.61,33.71,51649.0,22.4352,22.5153,22.4286,22.4953,51649.0
2016-02-02 11:00:00,33.71,33.78,33.7,33.74,43695.0,22.4953,22.542,22.4886,22.5153,43695.0
2016-02-02 11:05:00,33.73,33.84,33.72,33.83,54486.0,22.5087,22.5821,22.502,22.5754,54486.0
2016-02-02 11:10:00,33.84,33.93,33.8,33.93,42053.0,22.5821,22.6421,22.5554,22.6421,42053.0
2016-02-02 11:15:00,33.93,33.94,33.81,33.81,43172.0,22.6421,22.6488,22.562,22.562,43172.0
2016-02-02 11:20:00,33.81,33.82,33.76,33.8,29550.0,22.562,22.5687,22.5287,22.5554,29550.0
2016-02-02 11:25:00,33.8,33.81,33.64,33.65,48039.0,22.5554,22.562,22.4486,22.4553,48039.0
2016-02-02 11:30:00,33.65,33.8,33.64,33.76,51513.0,22.4553,22.5554,22.4486,22.5287,51513.0
2016-02-02 11:35:00,33.76,33.8,33.73,33.75,54925.0,22.5287,22.5554,22.5087,22.522,54925.0
2016-02-02 11:40:00,33.75,33.79,33.71,33.71,34275.0,22.522,22.5487,22.4953,22.4953,34275.0
2016-02-02 11:45:00,33.72,33.73,33.63,33.65,25627.0,22.502,22.5087,22.4419,22.4553,25627.0
2016-02-02 11:50:00,33.64,33.71,33.62,33.66,30106.0,22.4486,22.4953,22.4352,22.4619,30106.0
2016-02-02 11:55:00,33.66,33.68,33.6,33.63,21996.0,22.4619,22.4753,22.4219,22.4419,21996.0
2016-02-02 12:00:00,33.63,33.64,33.53,33.53,39681.0,22.4419,22.4486,22.3752,22.3752,39681.0
2016-02-02 12:05:00,33.53,33.59,33.53,33.59,33173.0,22.3752,22.4152,22.3752,22.4152,33173.0
2016-02-02 12:10:00,33.59,33.6,33.53,33.53,18563.0,22.4152,22.4219,22.3752,22.3752,18563.0
2016-02-02 12:15:00,33.53,33.56,33.48,33.56,92852.0,22.3752,22.3952,22.3418,22.3952,92852.0
2016-02-02 12:20:00,33.55,33.59,33.54,33.58,16365.0,22.3885,22.4152,22.3819,22.4086,16365.0
2016-02-02 12:25:00,33.58,33.65,33.55,33.65,33118.0,22.4086,22.4553,22.3885,22.4553,33118.0
2016-02-02 12:30:00,33.65,33.68,33.61,33.66,26330.0,22.4553,22.4753,22.4286,22.4619,26330.0
2016-02-02 12:35:00,33.66,33.79,33.66,33.79,32804.0,22.4619,22.5487,22.4619,22.5487,32804.0
2016-02-02 12:40:00,33.78,33.84,33.75,33.8,25829.0,22.542,22.5821,22.522,22.5554,25829.0
2016-02-02 12:45:00,33.8,33.8,33.68,33.73,50873.0,22.5554,22.5554,22.4753,22.5087,50873.0
2016-02-02 12:50:00,33.72,33.79,33.65,33.79,40606.0,22.502,22.5487,22.4553,22.5487,40606.0
2016-02-02 12:55:00,33.79,33.83,33.73,33.82,39599.0,22.5487,22.5754,22.5087,22.5687,39599.0
2016-02-02 13:00:00,33.82,33.87,33.76,33.85,40531.0,22.5687,22.6021,22.5287,22.5887,40531.0
2016-02-02 13:05:00,33.86,33.9,33.81,33.83,34061.0,22.5954,22.6221,22.562,22.5754,34061.0
2016-02-02 13:10:00,33.84,33.93,33.81,33.9,31508.0,22.5821,22.6421,22.562,22.6221,31508.0
2016-02-02 13:15:00,33.92,33.92,33.86,33.92,45528.0,22.6354,22.6354,22.5954,22.6354,45528.0
2016-02-02 13:20:00,33.91,33.95,33.84,33.95,97789.0,22.6288,22.6555,22.5821,22.6555,97789.0
2016-02-02 13:25:00,33.95,34.05,33.95,34.03,31509.0,22.6555,22.7222,22.6555,22.7088,31509.0
2016-02-02 13:30:00,34.04,34.09,33.97,34.07,59174.0,22.7155,22.7489,22.6688,22.7355,59174.0
2016-02-02 13:35:00,34.07,34.07,33.98,33.98,62830.0,22.7355,22.7355,22.6755,22.6755,62830.0
2016-02-02 13:40:00,33.97,34.03,33.92,33.98,39686.0,22.6688,22.7088,22.6354,22.6755,39686.0
2016-02-02 13:45:00,33.99,33.99,33.88,33.89,30573.0,22.6822,22.6822,22.6088,22.6154,30573.0
2016-02-02 13:50:00,33.9,33.9,33.83,33.85,108731.0,22.6221,22.6221,22.5754,22.5887,108731.0
2016-02-02 13:55:00,33.85,33.88,33.79,33.82,139261.0,22.5887,22.6088,22.5487,22.5687,139261.0
2016-02-02 14:00:00,33.82,33.84,33.79,33.81,101209.0,22.5687,22.5821,22.5487,22.562,101209.0
2016-02-02 14:05:00,33.81,33.89,33.79,33.87,76651.0,22.562,22.6154,22.5487,22.6021,76651.0
2016-02-02 14:10:00,33.87,33.95,33.86,33.95,60309.0,22.6021,22.6555,22.5954,22.6555,60309.0
2016-02-02 14:15:00,33.94,33.99,33.92,33.93,29714.0,22.6488,22.6822,22.6354,22.6421,29714.0
2016-02-02 14:20:00,33.91,33.92,33.8,33.82,37634.0,22.6288,22.6354,22.5554,22.5687,37634.0
2016-02-02 14:25:00,33.82,33.83,33.76,33.83,33630.0,22.5687,22.5754,22.5287,22.5754,33630.0
2016-02-02 14:30:00,33.83,33.92,33.82,33.92,34337.0,22.5754,22.6354,22.5687,22.6354,34337.0
2016-02-02 14:35:00,33.91,33.99,33.89,33.98,106905.0,22.6288,22.6822,22.6154,22.6755,106905.0
2016-02-02 14:40:00,33.97,33.98,33.92,33.93,33452.0,22.6688,22.6755,22.6354,22.6421,33452.0
2016-02-02 14:45:00,33.93,34.0,33.92,33.99,99869.0,22.6421,22.6888,22.6354,22.6822,99869.0
2016-02-02 14:50:00,34.0,34.06,33.97,33.99,66445.0,22.6888,22.7289,22.6688,22.6822,66445.0
2016-02-02 14:55:00,33.98,34.0,33.86,33.87,29666.0,22.6755,22.6888,22.5954,22.6021,29666.0
2016-02-02 15:00:00,33.86,33.89,33.83,33.85,49067.0,22.5954,22.6154,22.5754,22.5887,49067.0
2016-02-02 15:05:00,33.86,33.88,33.78,33.79,57041.0,22.5954,22.6088,22.542,22.5487,57041.0
2016-02-02 15:10:00,33.79,33.8,33.7,33.76,59495.0,22.5487,22.5554,22.4886,22.5287,59495.0
2016-02-02 15:15:00,33.76,33.85,33.75,33.83,91037.0,22.5287,22.5887,22.522,22.5754,91037.0
2016-02-02 15:20:00,33.82,33.82,33.72,33.79,50064.0,22.5687,22.5687,22.502,22.5487,50064.0
2016-02-02 15:25:00,33.79,33.8,33.72,33.75,36812.0,22.5487,22.5554,22.502,22.522,36812.0
2016-02-02 15:30:00,33.76,33.88,33.75,33.84,71531.0,22.5287,22.6088,22.522,22.5821,71531.0
2016-02-02 15:35:00,33.83,33.84,33.77,33.83,97831.0,22.5754,22.5821,22.5353,22.5754,97831.0
2016-02-02 15:40:00,33.83,33.86,33.8,33.81,135081.0,22.5754,22.5954,22.5554,22.562,135081.0
2016-02-02 15:45:00,33.81,33.82,33.72,33.77,131321.0,22.562,22.5687,22.502,22.5353,131321.0
2016-02-02 15:50:00,33.77,33.81,33.75,33.81,192356.0,22.5353,22.562,22.522,22.562,192356.0
2016-02-02 15:55:00,33.81,33.88,33.8,33.85,434553.0,22.562,22.6088,22.5554,22.5887,434553.0
2016-02-03 09:30:00,34.7,34.98,34.42,34.74,207020.0,23.156,23.3428,22.9691,23.1826,207020.0
2016-02-03 09:35:00,34.72,35.48,34.7,35.11,206485.0,23.1693,23.6765,23.156,23.4296,206485.0
2016-02-03 09:40:00,35.11,35.41,34.87,35.4,165181.0,23.4296,23.6297,23.2694,23.6231,165181.0
2016-02-03 09:45:00,35.38,35.4,34.9,35.35,148899.0,23.6097,23.6231,23.2894,23.5897,148899.0
2016-02-03 09:50:00,35.35,35.36,35.02,35.03,121350.0,23.5897,23.5964,23.3695,23.3762,121350.0
2016-02-03 09:55:00,35.02,35.38,34.97,35.2,61617.0,23.3695,23.6097,23.3361,23.4896,61617.0
2016-02-03 10:00:00,35.2,35.29,34.61,34.75,180522.0,23.4896,23.5497,23.0959,23.1893,180522.0
2016-02-03 10:05:00,34.75,34.86,34.29,34.31,204850.0,23.1893,23.2627,22.8824,22.8957,204850.0
2016-02-03 10:10:00,34.33,34.58,34.21,34.46,148835.0,22.909,23.0759,22.829,22.9958,148835.0
2016-02-03 10:15:00,34.47,34.53,33.88,34.14,222662.0,23.0025,23.0425,22.6088,22.7823,222662.0
2016-02-03 10:20:00,34.14,34.15,33.91,34.0,174957.0,22.7823,22.7889,22.6288,22.6888,174957.0
2016-02-03 10:25:00,34.0,34.01,33.61,33.62,100489.0,22.6888,22.6955,22.4286,22.4352,100489.0
2016-02-03 10:30:00,33.62,33.66,33.31,33.45,179424.0,22.4352,22.4619,22.2284,22.3218,179424.0
2016-02-03 10:35:00,33.44,33.61,33.4,33.59,107044.0,22.3151,22.4286,22.2884,22.4152,107044.0
2016-02-03 10:40:00,33.58,33.86,33.54,33.78,203571.0,22.4086,22.5954,22.3819,22.542,203571.0
2016-02-03 10:45:00,33.78,33.93,33.6,33.63,215896.0,22.542,22.6421,22.4219,22.4419,215896.0
2016-02-03 10:50:00,33.64,33.65,33.41,33.53,178174.0,22.4486,22.4553,22.2951,22.3752,178174.0
2016-02-03 10:55:00,33.54,33.68,33.5,33.54,148952.0,22.3819,22.4753,22.3552,22.3819,148952.0
2016-02-03 11:00:00,33.55,33.55,33.36,33.38,141469.0,22.3885,22.3885,22.2617,22.2751,141469.0
2016-02-03 11:05:00,33.38,33.38,33.17,33.23,203177.0,22.2751,22.2751,22.135,22.175,203177.0
2016-02-03 11:10:00,33.22,33.27,33.06,33.19,223408.0,22.1683,22.2017,22.0615,22.1483,223408.0
2016-02-03 11:15:00,33.19,33.74,33.14,33.73,104021.0,22.1483,22.5153,22.1149,22.5087,104021.0
2016-02-03 11:20:00,33.73,33.97,33.73,33.8,90748.0,22.5087,22.6688,22.5087,22.5554,90748.0
2016-02-03 11:25:00,33.82,34.01,33.77,33.95,96537.0,22.5687,22.6955,22.5353,22.6555,96537.0
2016-02-03 11:30:00,33.94,33.96,33.62,33.63,116817.0,22.6488,22.6621,22.4352,22.4419,116817.0
2016-02-03 11:35:00,33.64,33.99,33.61,33.99,73761.0,22.4486,22.6822,22.4286,22.6822,73761.0
2016-02-03 11:40:00,33.99,34.03,33.94,33.95,83058.0,22.6822,22.7088,22.6488,22.6555,83058.0
2016-02-03 11:45:00,33.95,34.1,33.95,34.02,65338.0,22.6555,22.7556,22.6555,22.7022,65338.0
2016-02-03 11:50:00,34.01,34.11,33.69,33.75,85033.0,22.6955,22.7622,22.482,22.522,85033.0
2016-02-03 11:55:00,33.76,33.81,33.66,33.74,50559.0,22.5287,22.562,22.4619,22.5153,50559.0
2016-02-03 12:00:00,33.74,33.92,33.74,33.84,55583.0,22.5153,22.6354,22.5153,22.5821,55583.0
2016-02-03 12:05:00,33.85,33.85,33.68,33.77,52442.0,22.5887,22.5887,22.4753,22.5353,52442.0
2016-02-03 12:10:00,33.78,33.99,33.67,33.94,67991.0,22.542,22.6822,22.4686,22.6488,67991.0
2016-02-03 12:15:00,33.94,34.0,33.82,33.83,47502.0,22.6488,22.6888,22.5687,22.5754,47502.0
2016-02-03 12:20:00,33.83,34.01,33.82,34.0,72927.0,22.5754,22.6955,22.5687,22.6888,72927.0
2016-02-03 12:25:00,34.01,34.03,33.93,33.94,76764.0,22.6955,22.7088,22.6421,22.6488,76764.0
2016-02-03 12:30:00,33.93,33.93,33.75,33.78,56663.0,22.6421,22.6421,22.522,22.542,56663.0
2016-02-03 12:35:00,33.78,33.94,33.76,33.89,55868.0,22.542,22.6488,22.5287,22.6154,55868.0
2016-02-03 12:40:00,33.89,33.95,33.82,33.83,43549.0,22.6154,22.6555,22.5687,22.5754,43549.0
2016-02-03 12:45:00,33.83,33.87,33.77,33.85,36445.0,22.5754,22.6021,22.5353,22.5887,36445.0
2016-02-03 12:50:00,33.86,33.93,33.82,33.92,39799.0,22.5954,22.6421,22.5687,22.6354,39799.0
2016-02-03 12:55:00,33.92,34.02,33.92,34.0,39206.0,22.6354,22.7022,22.6354,22.6888,39206.0
2016-02-03 13:00:00,34.0,34.02,33.8,33.88,59971.0,22.6888,22.7022,22.5554,22.6088,59971.0
2016-02-03 13:05:00,33.88,33.97,33.88,33.92,45971.0,22.6088,22.6688,22.6088,22.6354,45971.0
2016-02-03 13:10:00,33.93,33.99,33.91,33.97,37242.0,22.6421,22.6822,22.6288,22.6688,37242.0
2016-02-03 13:15:00,33.97,34.01,33.94,33.99,46609.0,22.6688,22.6955,22.6488,22.6822,46609.0
2016-02-03 13:20:00,33.99,34.0,33.9,33.98,48111.0,22.6822,22.6888,22.6221,22.6755,48111.0
2016-02-03 13:25:00,33.99,34.01,33.96,34.0,40889.0,22.6822,22.6955,22.6621,22.6888,40889.0
2016-02-03 13:30:00,34.0,34.01,33.89,33.91,42668.0,22.6888,22.6955,22.6154,22.6288,42668.0
2016-02-03 13:35:00,33.9,33.9,33.74,33.74,99514.0,22.6221,22.6221,22.5153,22.5153,99514.0
2016-02-03 13:40:00,33.75,33.84,33.74,33.82,44238.0,22.522,22.5821,22.5153,22.5687,44238.0
2016-02-03 13:45:00,33.82,33.85,33.7,33.73,36438.0,22.5687,22.5887,22.4886,22.5087,36438.0
2016-02-03 13:50:00,33.73,33.76,33.7,33.71,35861.0,22.5087,22.5287,22.4886,22.4953,35861.0
2016-02-03 13:55:00,33.71,33.78,33.66,33.71,70796.0,22.4953,22.542,22.4619,22.4953,70796.0
2016-02-03 14:00:00,33.71,33.78,33.71,33.76,31439.0,22.4953,22.542,22.4953,22.5287,31439.0
2016-02-03 14:05:00,33.77,33.81,33.71,33.75,90969.0,22.5353,22.562,22.4953,22.522,90969.0
2016-02-03 14:10:00,33.75,33.85,33.74,33.83,54186.0,22.522,22.5887,22.5153,22.5754,54186.0
2016-02-03 14:15:00,33.81,33.88,33.76,33.86,72926.0,22.562,22.6088,22.5287,22.5954,72926.0
2016-02-03 14:20:00,33.86,34.16,33.85,34.16,54058.0,22.5954,22.7956,22.5887,22.7956,54058.0
2016-02-03 14:25:00,34.16,34.16,34.06,34.06,95397.0,22.7956,22.7956,22.7289,22.7289,95397.0
2016-02-03 14:30:00,34.05,34.1,33.9,33.94,96781.0,22.7222,22.7556,22.6221,22.6488,96781.0
2016-02-03 14:35:00,33.94,34.0,33.84,33.88,58245.0,22.6488,22.6888,22.5821,22.6088,58245.0
2016-02-03 14:40:00,33.88,33.94,33.76,33.92,115095.0,22.6088,22.6488,22.5287,22.6354,115095.0
2016-02-03 14:45:00,33.93,34.18,33.92,34.13,125296.0,22.6421,22.8089,22.6354,22.7756,125296.0
2016-02-03 14:50:00,34.11,34.12,34.04,34.11,49815.0,22.7622,22.7689,22.7155,22.7622,49815.0
2016-02-03 14:55:00,34.1,34.31,34.1,34.26,127723.0,22.7556,22.8957,22.7556,22.8623,127723.0
2016-02-03 15:00:00,34.26,34.3,34.13,34.16,92600.0,22.8623,22.889,22.7756,22.7956,92600.0
2016-02-03 15:05:00,34.17,34.32,34.13,34.3,80218.0,22.8023,22.9024,22.7756,22.889,80218.0
2016-02-03 15:10:00,34.3,34.36,34.21,34.24,73753.0,22.889,22.9291,22.829,22.849,73753.0
2016-02-03 15:15:00,34.23,34.28,34.16,34.28,63895.0,22.8423,22.8757,22.7956,22.8757,63895.0
2016-02-03 15:20:00,34.27,34.3,34.2,34.2,93063.0,22.869,22.889,22.8223,22.8223,93063.0
2016-02-03 15:25:00,34.21,34.25,34.07,34.07,91332.0,22.829,22.8557,22.7355,22.7355,91332.0
2016-02-03 15:30:00,34.08,34.16,34.05,34.09,118864.0,22.7422,22.7956,22.7222,22.7489,118864.0
2016-02-03 15:35:00,34.09,34.1,33.92,34.01,107195.0,22.7489,22.7556,22.6354,22.6955,107195.0
2016-02-03 15:40:00,34.0,34.14,33.96,34.14,86493.0,22.6888,22.7823,22.6621,22.7823,86493.0
2016-02-03 15:45:00,34.14,34.15,34.09,34.12,112643.0,22.7823,22.7889,22.7489,22.7689,112643.0
2016-02-03 15:50:00,34.11,34.17,34.1,34.14,127971.0,22.7622,22.8023,22.7556,22.7823,127971.0
2016-02-03 15:55:00,34.15,34.19,34.07,34.19,291324.0,22.7889,22.8156,22.7355,22.8156,291324.0
2016-02-04 09:30:00,34.23,34.32,34.15,34.27,9449.0,22.8423,22.9024,22.7889,22.869,9449.0
2016-02-04 09:35:00,34.21,34.27,33.93,34.04,228812.0,22.829,22.869,22.6421,22.7155,228812.0
2016-02-04 09:40:00,34.04,34.15,33.89,33.91,123141.0,22.7155,22.7889,22.6154,22.6288,123141.0
2016-02-04 09:45:00,33.91,34.18,33.9,34.15,66262.0,22.6288,22.8089,22.6221,22.7889,66262.0
2016-02-04 09:50:00,34.15,34.28,34.14,34.28,62858.0,22.7889,22.8757,22.7823,22.8757,62858.0
2016-02-04 09:55:00,34.27,34.47,34.26,34.45,49719.0,22.869,23.0025,22.8623,22.9891,49719.0
2016-02-04 10:00:00,34.45,34.48,34.25,34.38,50935.0,22.9891,23.0091,22.8557,22.9424,50935.0
2016-02-04 10:05:00,34.39,34.66,34.39,34.66,77386.0,22.9491,23.1293,22.9491,23.1293,77386.0
2016-02-04 10:10:00,34.65,34.87,34.64,34.87,187041.0,23.1226,23.2694,23.1159,23.2694,187041.0
2016-02-04 10:15:00,34.86,34.89,34.72,34.85,58300.0,23.2627,23.2827,23.1693,23.256,58300.0
2016-02-04 10:20:00,34.84,34.89,34.71,34.86,77096.0,23.2494,23.2827,23.1626,23.2627,77096.0
2016-02-04 10:25:00,34.85,34.91,34.79,34.84,85687.0,23.256,23.2961,23.216,23.2494,85687.0
2016-02-04 10:30:00,34.85,34.95,34.69,34.94,92590.0,23.256,23.3228,23.1493,23.3161,92590.0
2016-02-04 10:35:00,34.94,35.02,34.94,35.0,116372.0,23.3161,23.3695,23.3161,23.3561,116372.0
2016-02-04 10:40:00,35.01,35.26,35.01,35.23,162869.0,23.3628,23.5296,23.3628,23.5096,162869.0
2016-02-04 10:45:00,35.23,35.34,35.17,35.33,96348.0,23.5096,23.583,23.4696,23.5764,96348.0
2016-02-04 10:50:00,35.33,35.38,35.18,35.37,88334.0,23.5764,23.6097,23.4763,23.6031,88334.0
2016-02-04 10:55:00,35.37,35.39,35.18,35.25,84363.0,23.6031,23.6164,23.4763,23.523,84363.0
2016-02-04 11:00:00,35.26,35.26,35.06,35.06,97421.0,23.5296,23.5296,23.3962,23.3962,97421.0
2016-02-04 11:05:00,35.06,35.16,35.03,35.11,70639.0,23.3962,23.4629,23.3762,23.4296,70639.0
2016-02-04 11:10:00,35.11,35.21,35.01,35.02,135796.0,23.4296,23.4963,23.3628,23.3695,135796.0
2016-02-04 11:15:00,35.01,35.01,34.84,34.85,86222.0,23.3628,23.3628,23.2494,23.256,86222.0
2016-02-04 11:20:00,34.85,35.07,34.84,35.07,62146.0,23.256,23.4029,23.2494,23.4029,62146.0
2016-02-04 11:25:00,35.06,35.19,35.05,35.11,51127.0,23.3962,23.4829,23.3895,23.4296,51127.0
2016-02-04 11:30:00,35.11,35.12,34.94,34.98,46044.0,23.4296,23.4362,23.3161,23.3428,46044.0
2016-02-04 11:35:00,34.98,35.06,34.92,34.97,54027.0,23.3428,23.3962,23.3028,23.3361,54027.0
2016-02-04 11:40:00,34.97,34.99,34.77,34.77,49880.0,23.3361,23.3495,23.2027,23.2027,49880.0
2016-02-04 11:45:00,34.78,34.8,34.61,34.69,71402.0,23.2093,23.2227,23.0959,23.1493,71402.0
2016-02-04 11:50:00,34.69,34.82,34.68,34.77,38410.0,23.1493,23.236,23.1426,23.2027,38410.0
2016-02-04 11:55:00,34.77,34.82,34.67,34.68,49135.0,23.2027,23.236,23.1359,23.1426,49135.0
2016-02-04 12:00:00,34.69,34.78,34.65,34.75,43504.0,23.1493,23.2093,23.1226,23.1893,43504.0
2016-02-04 12:05:00,34.75,34.88,34.71,34.86,44868.0,23.1893,23.2761,23.1626,23.2627,44868.0
2016-02-04 12:10:00,34.86,34.93,34.8,34.82,30454.0,23.2627,23.3094,23.2227,23.236,30454.0
2016-02-04 12:15:00,34.81,34.9,34.77,34.85,25643.0,23.2294,23.2894,23.2027,23.256,25643.0
2016-02-04 12:20:00,34.86,34.88,34.74,34.74,24802.0,23.2627,23.2761,23.1826,23.1826,24802.0
2016-02-04 12:25:00,34.73,34.78,34.65,34.77,52035.0,23.176,23.2093,23.1226,23.2027,52035.0
2016-02-04 12:30:00,34.76,34.81,34.63,34.68,25997.0,23.196,23.2294,23.1092,23.1426,25997.0
2016-02-04 12:35:00,34.68,34.8,34.68,34.8,24895.0,23.1426,23.2227,23.1426,23.2227,24895.0
2016-02-04 12:40:00,34.79,34.9,34.74,34.79,35047.0,23.216,23.2894,23.1826,23.216,35047.0
2016-02-04 12:45:00,34.79,34.85,34.74,34.85,27045.0,23.216,23.256,23.1826,23.256,27045.0
2016-02-04 12:50:00,34.84,34.94,34.84,34.93,113007.0,23.2494,23.3161,23.2494,23.3094,113007.0
2016-02-04 12:55:00,34.94,34.94,34.73,34.74,48408.0,23.3161,23.3161,23.176,23.1826,48408.0
2016-02-04 13:00:00,34.73,34.8,34.71,34.73,101833.0,23.176,23.2227,23.1626,23.176,101833.0
2016-02-04 13:05:00,34.73,34.74,34.63,34.68,58673.0,23.176,23.1826,23.1092,23.1426,58673.0
2016-02-04 13:10:00,34.68,34.77,34.66,34.69,33254.0,23.1426,23.2027,23.1293,23.1493,33254.0
2016-02-04 13:15:00,34.7,34.71,34.59,34.59,27335.0,23.156,23.1626,23.0825,23.0825,27335.0
2016-02-04 13:20:00,34.57,34.65,34.54,34.55,79650.0,23.0692,23.1226,23.0492,23.0559,79650.0
2016-02-04 13:25:00,34.55,34.64,34.54,34.55,31204.0,23.0559,23.1159,23.0492,23.0559,31204.0
2016-02-04 13:30:00,34.55,34.69,34.54,34.67,28521.0,23.0559,23.1493,23.0492,23.1359,28521.0
2016-02-04 13:35:00,34.68,34.73,34.61,34.64,26924.0,23.1426,23.176,23.0959,23.1159,26924.0
2016-02-04 13:40:00,34.63,34.64,34.53,34.56,58980.0,23.1092,23.1159,23.0425,23.0625,58980.0
2016-02-04 13:45:00,34.55,34.55,34.43,34.43,32191.0,23.0559,23.0559,22.9758,22.9758,32191.0
2016-02-04 13:50:00,34.44,34.53,34.39,34.5,28778.0,22.9824,23.0425,22.9491,23.0225,28778.0
2016-02-04 13:55:00,34.5,34.6,34.48,34.6,31137.0,23.0225,23.0892,23.0091,23.0892,31137.0
2016-02-04 14:00:00,34.6,34.61,34.51,34.51,29944.0,23.0892,23.0959,23.0292,23.0292,29944.0
2016-02-04 14:05:00,34.51,34.53,34.47,34.52,34675.0,23.0292,23.0425,23.0025,23.0358,34675.0
2016-02-04 14:10:00,34.52,34.59,34.5,34.59,35234.0,23.0358,23.0825,23.0225,23.0825,35234.0
2016-02-04 14:15:00,34.59,34.63,34.57,34.6,25596.0,23.0825,23.1092,23.0692,23.0892,25596.0
2016-02-04 14:20:00,34.6,34.62,34.54,34.59,33523.0,23.0892,23.1026,23.0492,23.0825,33523.0
2016-02-04 14:25:00,34.59,34.63,34.51,34.55,27920.0,23.0825,23.1092,23.0292,23.0559,27920.0
2016-02-04 14:30:00,34.54,34.58,34.48,34.49,44539.0,23.0492,23.0759,23.0091,23.0158,44539.0
2016-02-04 14:35:00,34.49,34.52,34.38,34.42,111956.0,23.0158,23.0358,22.9424,22.9691,111956.0
2016-02-04 14:40:00,34.41,34.5,34.4,34.5,58158.0,22.9624,23.0225,22.9558,23.0225,58158.0
2016-02-04 14:45:00,34.5,34.57,34.47,34.57,31168.0,23.0225,23.0692,23.0025,23.0692,31168.0
2016-02-04 14:50:00,34.57,34.58,34.45,34.46,39691.0,23.0692,23.0759,22.9891,22.9958,39691.0
2016-02-04 14:55:00,34.46,34.65,34.45,34.64,45370.0,22.9958,23.1226,22.9891,23.1159,45370.0
2016-02-04 15:00:00,34.63,34.74,34.61,34.69,62559.0,23.1092,23.1826,23.0959,23.1493,62559.0
2016-02-04 15:05:00,34.69,34.71,34.63,34.65,82987.0,23.1493,23.1626,23.1092,23.1226,82987.0
2016-02-04 15:10:00,34.65,34.69,34.59,34.69,85656.0,23.1226,23.1493,23.0825,23.1493,85656.0
2016-02-04 15:15:00,34.7,34.82,34.69,34.73,118355.0,23.156,23.236,23.1493,23.176,118355.0
2016-02-04 15:20:00,34.73,34.88,34.73,34.86,61186.0,23.176,23.2761,23.176,23.2627,61186.0
2016-02-04 15:25:00,34.86,34.87,34.79,34.84,75576.0,23.2627,23.2694,23.216,23.2494,75576.0
2016-02-04 15:30:00,34.84,34.91,34.84,34.88,104598.0,23.2494,23.2961,23.2494,23.2761,104598.0
2016-02-04 15:35:00,34.87,35.01,34.87,34.99,122550.0,23.2694,23.3628,23.2694,23.3495,122550.0
2016-02-04 15:40:00,35.0,35.08,34.95,35.08,170989.0,23.3561,23.4095,23.3228,23.4095,170989.0
2016-02-04 15:45:00,35.08,35.09,34.97,34.98,170408.0,23.4095,23.4162,23.3361,23.3428,170408.0
2016-02-04 15:50:00,34.98,35.03,34.95,35.03,124669.0,23.3428,23.3762,23.3228,23.3762,124669.0
2016-02-04 15:55:00,35.03,35.1,35.02,35.07,330927.0,23.3762,23.4229,23.3695,23.4029,330927.0
2016-02-05 09:30:00,35.06,35.11,34.84,34.87,67587.0,23.3962,23.4296,23.2494,23.2694,67587.0
2016-02-05 09:35:00,34.89,35.07,34.85,35.06,43977.0,23.2827,23.4029,23.256,23.3962,43977.0
2016-02-05 09:40:00,35.07,35.17,35.02,35.13,49398.0,23.4029,23.4696,23.3695,23.4429,49398.0
2016-02-05 09:45:00,35.12,35.13,35.0,35.04,214251.0,23.4362,23.4429,23.3561,23.3828,214251.0
2016-02-05 09:50:00,35.04,35.14,34.95,35.04,98843.0,23.3828,23.4496,23.3228,23.3828,98843.0
2016-02-05 09:55:00,35.03,35.13,34.99,35.01,60072.0,23.3762,23.4429,23.3495,23.3628,60072.0
2016-02-05 10:00:00,35.03,35.14,35.02,35.14,57961.0,23.3762,23.4496,23.3695,23.4496,57961.0
2016-02-05 10:05:00,35.14,35.19,35.04,35.04,62616.0,23.4496,23.4829,23.3828,23.3828,62616.0
2016-02-05 10:10:00,35.04,35.15,34.98,35.08,128698.0,23.3828,23.4562,23.3428,23.4095,128698.0
2016-02-05 10:15:00,35.07,35.2,35.06,35.13,89495.0,23.4029,23.4896,23.3962,23.4429,89495.0
2016-02-05 10:20:00,35.12,35.29,35.05,35.09,59935.0,23.4362,23.5497,23.3895,23.4162,59935.0
2016-02-05 10:25:00,35.09,35.19,34.95,34.99,71825.0,23.4162,23.4829,23.3228,23.3495,71825.0
2016-02-05 10:30:00,34.99,35.04,34.92,35.04,45434.0,23.3495,23.3828,23.3028,23.3828,45434.0
2016-02-05 10:35:00,35.05,35.14,35.04,35.08,38628.0,23.3895,23.4496,23.3828,23.4095,38628.0
2016-02-05 10:40:00,35.09,35.23,35.05,35.18,68045.0,23.4162,23.5096,23.3895,23.4763,68045.0
2016-02-05 10:45:00,35.16,35.19,35.05,35.06,79772.0,23.4629,23.4829,23.3895,23.3962,79772.0
2016-02-05 10:50:00,35.06,35.07,35.0,35.01,93485.0,23.3962,23.4029,23.3561,23.3628,93485.0
2016-02-05 10:55:00,35.02,35.09,34.99,35.02,51093.0,23.3695,23.4162,23.3495,23.3695,51093.0
2016-02-05 11:00:00,35.02,35.07,34.98,35.01,74420.0,23.3695,23.4029,23.3428,23.3628,74420.0
2016-02-05 11:05:00,35.01,35.01,34.87,34.89,53959.0,23.3628,23.3628,23.2694,23.2827,53959.0
2016-02-05 11:10:00,34.89,34.99,34.87,34.93,152748.0,23.2827,23.3495,23.2694,23.3094,152748.0
2016-02-05 11:15:00,34.93,34.96,34.81,34.85,35835.0,23.3094,23.3295,23.2294,23.256,35835.0
2016-02-05 11:20:00,34.85,34.95,34.83,34.9,52559.0,23.256,23.3228,23.2427,23.2894,52559.0
2016-02-05 11:25:00,34.9,34.95,34.85,34.95,150312.0,23.2894,23.3228,23.256,23.3228,150312.0
2016-02-05 11:30:00,34.94,35.01,34.93,34.99,50166.0,23.3161,23.3628,23.3094,23.3495,50166.0
2016-02-05 11:35:00,34.99,35.1,34.93,35.06,37887.0,23.3495,23.4229,23.3094,23.3962,37887.0
2016-02-05 11:40:00,35.06,35.09,34.96,35.02,34981.0,23.3962,23.4162,23.3295,23.3695,34981.0
2016-02-05 11:45:00,35.03,35.12,35.01,35.12,97761.0,23.3762,23.4362,23.3628,23.4362,97761.0
2016-02-05 11:50:00,35.12,35.23,35.1,35.22,43315.0,23.4362,23.5096,23.4229,23.503,43315.0
2016-02-05 11:55:00,35.21,35.27,35.15,35.27,64912.0,23.4963,23.5363,23.4562,23.5363,64912.0
2016-02-05 12:00:00,35.27,35.32,35.26,35.31,82666.0,23.5363,23.5697,23.5296,23.563,82666.0
2016-02-05 12:05:00,35.32,35.33,35.09,35.17,54801.0,23.5697,23.5764,23.4162,23.4696,54801.0
2016-02-05 12:10:00,35.17,35.24,35.15,35.17,53514.0,23.4696,23.5163,23.4562,23.4696,53514.0
2016-02-05 12:15:00,35.17,35.2,35.04,35.1,67507.0,23.4696,23.4896,23.3828,23.4229,67507.0
2016-02-05 12:20:00,35.11,35.22,35.1,35.19,62457.0,23.4296,23.503,23.4229,23.4829,62457.0
2016-02-05 12:25:00,35.2,35.25,35.15,35.22,117972.0,23.4896,23.523,23.4562,23.503,117972.0
2016-02-05 12:30:00,35.21,35.24,35.17,35.19,38018.0,23.4963,23.5163,23.4696,23.4829,38018.0
2016-02-05 12:35:00,35.19,35.36,35.18,35.33,46699.0,23.4829,23.5964,23.4763,23.5764,46699.0
2016-02-05 12:40:00,35.33,35.33,35.23,35.25,48708.0,23.5764,23.5764,23.5096,23.523,48708.0
2016-02-05 12:45:00,35.24,35.29,35.23,35.28,26756.0,23.5163,23.5497,23.5096,23.543,26756.0
2016-02-05 12:50:00,35.28,35.31,35.2,35.2,28661.0,23.543,23.563,23.4896,23.4896,28661.0
2016-02-05 12:55:00,35.2,35.23,35.18,35.23,39530.0,23.4896,23.5096,23.4763,23.5096,39530.0
2016-02-05 13:00:00,35.22,35.25,35.2,35.22,49847.0,23.503,23.523,23.4896,23.503,49847.0
2016-02-05 13:05:00,35.22,35.25,35.2,35.23,43169.0,23.503,23.523,23.4896,23.5096,43169.0
2016-02-05 13:10:00,35.24,35.25,35.18,35.21,62405.0,23.5163,23.523,23.4763,23.4963,62405.0
2016-02-05 13:15:00,35.2,35.25,35.19,35.23,42710.0,23.4896,23.523,23.4829,23.5096,42710.0
2016-02-05 13:20:00,35.22,35.29,35.22,35.26,46079.0,23.503,23.5497,23.503,23.5296,46079.0
2016-02-05 13:25:00,35.26,35.29,35.24,35.27,30044.0,23.5296,23.5497,23.5163,23.5363,30044.0
2016-02-05 13:30:00,35.27,35.27,35.18,35.2,38676.0,23.5363,23.5363,23.4763,23.4896,38676.0
2016-02-05 13:35:00,35.21,35.21,35.09,35.09,38152.0,23.4963,23.4963,23.4162,23.4162,38152.0
2016-02-05 13:40:00,35.08,35.1,35.02,35.04,27297.0,23.4095,23.4229,23.3695,23.3828,27297.0
2016-02-05 13:45:00,35.04,35.04,34.94,34.98,57716.0,23.3828,23.3828,23.3161,23.3428,57716.0
2016-02-05 13:50:00,34.98,35.0,34.93,34.98,41177.0,23.3428,23.3561,23.3094,23.3428,41177.0
2016-02-05 13:55:00,34.97,35.01,34.94,34.95,34540.0,23.3361,23.3628,23.3161,23.3228,34540.0
2016-02-05 14:00:00,34.95,35.06,34.94,35.04,41571.0,23.3228,23.3962,23.3161,23.3828,41571.0
2016-02-05 14:05:00,35.04,35.06,34.96,35.04,45606.0,23.3828,23.3962,23.3295,23.3828,45606.0
2016-02-05 14:10:00,35.03,35.03,34.94,34.95,42192.0,23.3762,23.3762,23.3161,23.3228,42192.0
2016-02-05 14:15:00,34.95,34.98,34.92,34.97,55596.0,23.3228,23.3428,23.3028,23.3361,55596.0
2016-02-05 14:20:00,34.97,35.04,34.94,35.01,41627.0,23.3361,23.3828,23.3161,23.3628,41627.0
2016-02-05 14:25:00,35.01,35.02,34.94,34.96,49723.0,23.3628,23.3695,23.3161,23.3295,49723.0
2016-02-05 14:30:00,34.95,35.01,34.94,35.0,73659.0,23.3228,23.3628,23.3161,23.3561,73659.0
2016-02-05 14:35:00,35.01,35.01,34.96,34.98,33458.0,23.3628,23.3628,23.3295,23.3428,33458.0
2016-02-05 14:40:00,34.98,35.0,34.95,34.97,68966.0,23.3428,23.3561,23.3228,23.3361,68966.0
2016-02-05 14:45:00,34.97,35.04,34.96,35.02,31563.0,23.3361,23.3828,23.3295,23.3695,31563.0
2016-02-05 14:50:00,35.02,35.02,34.96,34.97,29322.0,23.3695,23.3695,23.3295,23.3361,29322.0
2016-02-05 14:55:00,34.97,35.0,34.94,34.95,38410.0,23.3361,23.3561,23.3161,23.3228,38410.0
2016-02-05 15:00:00,34.95,34.96,34.9,34.93,55656.0,23.3228,23.3295,23.2894,23.3094,55656.0
2016-02-05 15:05:00,34.93,34.97,34.89,34.93,78817.0,23.3094,23.3361,23.2827,23.3094,78817.0
2016-02-05 15:10:00,34.94,34.95,34.92,34.93,30135.0,23.3161,23.3228,23.3028,23.3094,30135.0
2016-02-05 15:15:00,34.92,34.97,34.85,34.97,86510.0,23.3028,23.3361,23.256,23.3361,86510.0
2016-02-05 15:20:00,34.95,34.96,34.92,34.95,111993.0,23.3228,23.3295,23.3028,23.3228,111993.0
2016-02-05 15:25:00,34.95,34.98,34.91,34.92,88285.0,23.3228,23.3428,23.2961,23.3028,88285.0
2016-02-05 15:30:00,34.93,34.94,34.89,34.92,97367.0,23.3094,23.3161,23.2827,23.3028,97367.0
2016-02-05 15:35:00,34.91,34.95,34.9,34.91,184409.0,23.2961,23.3228,23.2894,23.2961,184409.0
2016-02-05 15:40:00,34.91,35.0,34.9,34.94,159947.0,23.2961,23.3561,23.2894,23.3161,159947.0
2016-02-05 15:45:00,34.94,34.95,34.9,34.94,114736.0,23.3161,23.3228,23.2894,23.3161,114736.0
2016-02-05 15:50:00,34.93,34.95,34.9,34.9,230037.0,23.3094,23.3228,23.2894,23.2894,230037.0
2016-02-05 15:55:00,34.9,34.97,34.85,34.95,365736.0,23.2894,23.3361,23.256,23.3228,365736.0
2016-02-08 09:30:00,34.5,34.56,34.3,34.39,79877.0,23.0225,23.0625,22.889,22.9491,79877.0
2016-02-08 09:35:00,34.35,34.43,34.27,34.34,59592.0,22.9224,22.9758,22.869,22.9157,59592.0
2016-02-08 09:40:00,34.35,34.57,34.35,34.52,42299.0,22.9224,23.0692,22.9224,23.0358,42299.0
2016-02-08 09:45:00,34.52,34.61,34.24,34.36,109662.0,23.0358,23.0959,22.849,22.9291,109662.0
2016-02-08 09:50:00,34.35,34.35,34.1,34.19,57426.0,22.9224,22.9224,22.7556,22.8156,57426.0
2016-02-08 09:55:00,34.18,34.27,34.1,34.16,57228.0,22.8089,22.869,22.7556,22.7956,57228.0
2016-02-08 10:00:00,34.16,34.25,34.12,34.23,68759.0,22.7956,22.8557,22.7689,22.8423,68759.0
2016-02-08 10:05:00,34.24,34.27,34.01,34.02,65099.0,22.849,22.869,22.6955,22.7022,65099.0
2016-02-08 10:10:00,34.03,34.19,34.01,34.17,36557.0,22.7088,22.8156,22.6955,22.8023,36557.0
2016-02-08 10:15:00,34.17,34.2,34.01,34.05,47938.0,22.8023,22.8223,22.6955,22.7222,47938.0
2016-02-08 10:20:00,34.02,34.14,33.99,34.13,70716.0,22.7022,22.7823,22.6822,22.7756,70716.0
2016-02-08 10:25:00,34.13,34.21,34.03,34.15,28532.0,22.7756,22.829,22.7088,22.7889,28532.0
2016-02-08 10:30:00,34.14,34.29,34.1,34.25,33368.0,22.7823,22.8824,22.7556,22.8557,33368.0
2016-02-08 10:35:00,34.24,34.24,34.13,34.22,35060.0,22.849,22.849,22.7756,22.8356,35060.0
2016-02-08 10:40:00,34.22,34.29,34.09,34.29,43047.0,22.8356,22.8824,22.7489,22.8824,43047.0
2016-02-08 10:45:00,34.28,34.28,34.15,34.22,29928.0,22.8757,22.8757,22.7889,22.8356,29928.0
2016-02-08 10:50:00,34.22,34.26,34.17,34.21,38230.0,22.8356,22.8623,22.8023,22.829,38230.0
2016-02-08 10:55:00,34.21,34.23,34.12,34.17,24140.0,22.829,22.8423,22.7689,22.8023,24140.0
2016-02-08 11:00:00,34.17,34.22,34.03,34.05,44722.0,22.8023,22.8356,22.7088,22.7222,44722.0
2016-02-08 11:05:00,34.06,34.1,33.96,33.99,39624.0,22.7289,22.7556,22.6621,22.6822,39624.0
2016-02-08 11:10:00,33.98,34.0,33.91,33.94,45308.0,22.6755,22.6888,22.6288,22.6488,45308.0
2016-02-08 11:15:00,33.93,34.01,33.91,33.99,36109.0,22.6421,22.6955,22.6288,22.6822,36109.0
2016-02-08 11:20:00,33.98,34.16,33.98,34.16,34377.0,22.6755,22.7956,22.6755,22.7956,34377.0
2016-02-08 11:25:00,34.14,34.16,34.1,34.15,30110.0,22.7823,22.7956,22.7556,22.7889,30110.0
2016-02-08 11:30:00,34.14,34.14,34.05,34.08,31282.0,22.7823,22.7823,22.7222,22.7422,31282.0
2016-02-08 11:35:00,34.07,34.09,33.99,34.0,44316.0,22.7355,22.7489,22.6822,22.6888,44316.0
2016-02-08 11:40:00,33.99,34.11,33.98,34.04,32335.0,22.6822,22.7622,22.6755,22.7155,32335.0
2016-02-08 11:45:00,34.03,34.05,33.95,33.98,23272.0,22.7088,22.7222,22.6555,22.6755,23272.0
2016-02-08 11:50:00,33.97,33.99,33.9,33.98,62211.0,22.6688,22.6822,22.6221,22.6755,62211.0
2016-02-08 11:55:00,33.98,34.09,33.96,34.09,34608.0,22.6755,22.7489,22.6621,22.7489,34608.0
2016-02-08 12:00:00,34.09,34.13,34.0,34.0,33970.0,22.7489,22.7756,22.6888,22.6888,33970.0
2016-02-08 12:05:00,33.99,34.09,33.99,34.06,23990.0,22.6822,22.7489,22.6822,22.7289,23990.0
2016-02-08 12:10:00,34.05,34.06,33.98,34.05,23123.0,22.7222,22.7289,22.6755,22.7222,23123.0
2016-02-08 12:15:00,34.06,34.11,34.0,34.08,24882.0,22.7289,22.7622,22.6888,22.7422,24882.0
2016-02-08 12:20:00,34.08,34.15,34.06,34.14,23288.0,22.7422,22.7889,22.7289,22.7823,23288.0
2016-02-08 12:25:00,34.15,34.16,34.07,34.07,19551.0,22.7889,22.7956,22.7355,22.7355,19551.0
2016-02-08 12:30:00,34.08,34.15,34.08,34.1,25193.0,22.7422,22.7889,22.7422,22.7556,25193.0
2016-02-08 12:35:00,34.11,34.15,34.06,34.08,16477.0,22.7622,22.7889,22.7289,22.7422,16477.0
2016-02-08 12:40:00,34.09,34.15,34.08,34.1,19082.0,22.7489,22.7889,22.7422,22.7556,19082.0
2016-02-08 12:45:00,34.11,34.12,34.05,34.08,25271.0,22.7622,22.7689,22.7222,22.7422,25271.0
2016-02-08 12:50:00,34.07,34.11,34.06,34.06,31051.0,22.7355,22.7622,22.7289,22.7289,31051.0
2016-02-08 12:55:00,34.06,34.08,34.01,34.06,32073.0,22.7289,22.7422,22.6955,22.7289,32073.0
2016-02-08 13:00:00,34.05,34.08,34.02,34.04,33719.0,22.7222,22.7422,22.7022,22.7155,33719.0
2016-02-08 13:05:00,34.04,34.06,34.01,34.03,23339.0,22.7155,22.7289,22.6955,22.7088,23339.0
2016-02-08 13:10:00,34.04,34.04,33.96,33.96,24569.0,22.7155,22.7155,22.6621,22.6621,24569.0
2016-02-08 13:15:00,33.95,33.99,33.92,33.92,28663.0,22.6555,22.6822,22.6354,22.6354,28663.0
2016-02-08 13:20:00,33.92,33.96,33.88,33.89,26460.0,22.6354,22.6621,22.6088,22.6154,26460.0
2016-02-08 13:25:00,33.89,33.95,33.84,33.95,42869.0,22.6154,22.6555,22.5821,22.6555,42869.0
2016-02-08 13:30:00,33.96,33.98,33.93,33.94,41617.0,22.6621,22.6755,22.6421,22.6488,41617.0
2016-02-08 13:35:00,33.93,33.93,33.87,33.91,22624.0,22.6421,22.6421,22.6021,22.6288,22624.0
2016-02-08 13:40:00,33.91,33.91,33.83,33.84,24383.0,22.6288,22.6288,22.5754,22.5821,24383.0
2016-02-08 13:45:00,33.84,33.85,33.79,33.79,46912.0,22.5821,22.5887,22.5487,22.5487,46912.0
2016-02-08 13:50:00,33.79,33.81,33.75,33.78,39453.0,22.5487,22.562,22.522,22.542,39453.0
2016-02-08 13:55:00,33.78,33.79,33.72,33.73,24227.0,22.542,22.5487,22.502,22.5087,24227.0
2016-02-08 14:00:00,33.72,33.84,33.72,33.84,28267.0,22.502,22.5821,22.502,22.5821,28267.0
2016-02-08 14:05:00,33.84,33.84,33.78,33.79,18495.0,22.5821,22.5821,22.542,22.5487,18495.0
2016-02-08 14:10:00,33.79,33.79,33.73,33.76,60895.0,22.5487,22.5487,22.5087,22.5287,60895.0
2016-02-08 14:15:00,33.76,33.8,33.74,33.76,41953.0,22.5287,22.5554,22.5153,22.5287,41953.0
2016-02-08 14:20:00,33.75,33.88,33.75,33.85,31848.0,22.522,22.6088,22.522,22.5887,31848.0
2016-02-08 14:25:00,33.85,33.9,33.82,33.87,35249.0,22.5887,22.6221,22.5687,22.6021,35249.0
2016-02-08 14:30:00,33.87,33.89,33.77,33.83,37497.0,22.6021,22.6154,22.5353,22.5754,37497.0
2016-02-08 14:35:00,33.82,33.9,33.81,33.88,44632.0,22.5687,22.6221,22.562,22.6088,44632.0
2016-02-08 14:40:00,33.89,33.99,33.87,33.98,74502.0,22.6154,22.6822,22.6021,22.6755,74502.0
2016-02-08 14:45:00,33.98,34.07,33.97,34.02,47560.0,22.6755,22.7355,22.6688,22.7022,47560.0
2016-02-08 14:50:00,34.02,34.04,33.95,34.0,44418.0,22.7022,22.7155,22.6555,22.6888,44418.0
2016-02-08 14:55:00,34.0,34.02,33.96,34.01,29408.0,22.6888,22.7022,22.6621,22.6955,29408.0
2016-02-08 15:00:00,34.01,34.03,33.97,34.0,47095.0,22.6955,22.7088,22.6688,22.6888,47095.0
2016-02-08 15:05:00,34.0,34.05,33.96,34.0,48780.0,22.6888,22.7222,22.6621,22.6888,48780.0
2016-02-08 15:10:00,34.0,34.18,33.99,34.18,59961.0,22.6888,22.8089,22.6822,22.8089,59961.0
2016-02-08 15:15:00,34.18,34.25,34.14,34.22,62927.0,22.8089,22.8557,22.7823,22.8356,62927.0
2016-02-08 15:20:00,34.22,34.27,34.19,34.25,77389.0,22.8356,22.869,22.8156,22.8557,77389.0
2016-02-08 15:25:00,34.24,34.29,34.19,34.22,69776.0,22.849,22.8824,22.8156,22.8356,69776.0
2016-02-08 15:30:00,34.21,34.32,34.2,34.3,118473.0,22.829,22.9024,22.8223,22.889,118473.0
2016-02-08 15:35:00,34.31,34.31,34.23,34.27,72030.0,22.8957,22.8957,22.8423,22.869,72030.0
2016-02-08 15:40:00,34.27,34.43,34.27,34.39,100120.0,22.869,22.9758,22.869,22.9491,100120.0
2016-02-08 15:45:00,34.39,34.52,34.37,34.41,132392.0,22.9491,23.0358,22.9357,22.9624,132392.0
2016-02-08 15:50:00,34.4,34.42,34.34,34.35,91695.0,22.9558,22.9691,22.9157,22.9224,91695.0
2016-02-08 15:55:00,34.35,34.41,34.32,34.36,192900.0,22.9224,22.9624,22.9024,22.9291,192900.0
2016-02-09 09:30:00,34.01,34.28,34.0,34.19,70760.0,22.6955,22.8757,22.6888,22.8156,70760.0
2016-02-09 09:35:00,34.2,34.2,33.94,33.99,63523.0,22.8223,22.8223,22.6488,22.6822,63523.0
2016-02-09 09:40:00,33.96,34.07,33.84,34.05,43264.0,22.6621,22.7355,22.5821,22.7222,43264.0
2016-02-09 09:45:00,34.07,34.28,34.06,34.25,49755.0,22.7355,22.8757,22.7289,22.8557,49755.0
2016-02-09 09:50:00,34.26,34.31,34.19,34.26,52456.0,22.8623,22.8957,22.8156,22.8623,52456.0
2016-02-09 09:55:00,34.25,34.26,34.11,34.18,41299.0,22.8557,22.8623,22.7622,22.8089,41299.0
2016-02-09 10:00:00,34.18,34.32,34.14,34.24,67929.0,22.8089,22.9024,22.7823,22.849,67929.0
2016-02-09 10:05:00,34.25,34.35,34.18,34.28,78644.0,22.8557,22.9224,22.8089,22.8757,78644.0
2016-02-09 10:10:00,34.27,34.29,34.15,34.16,64090.0,22.869,22.8824,22.7889,22.7956,64090.0
2016-02-09 10:15:00,34.17,34.18,33.99,34.02,104789.0,22.8023,22.8089,22.6822,22.7022,104789.0
2016-02-09 10:20:00,34.02,34.14,33.97,34.14,65427.0,22.7022,22.7823,22.6688,22.7823,65427.0
2016-02-09 10:25:00,34.14,34.14,34.0,34.08,49023.0,22.7823,22.7823,22.6888,22.7422,49023.0
2016-02-09 10:30:00,34.08,34.09,33.96,34.02,68717.0,22.7422,22.7489,22.6621,22.7022,68717.0
2016-02-09 10:35:00,34.01,34.03,33.93,34.0,57093.0,22.6955,22.7088,22.6421,22.6888,57093.0
2016-02-09 10:40:00,34.0,34.01,33.75,33.75,76105.0,22.6888,22.6955,22.522,22.522,76105.0
2016-02-09 10:45:00,33.75,33.92,33.75,33.91,52544.0,22.522,22.6354,22.522,22.6288,52544.0
2016-02-09 10:50:00,33.91,33.94,33.8,33.83,52568.0,22.6288,22.6488,22.5554,22.5754,52568.0
2016-02-09 10:55:00,33.82,33.86,33.78,33.84,51232.0,22.5687,22.5954,22.542,22.5821,51232.0
2016-02-09 11:00:00,33.84,33.99,33.84,33.94,43585.0,22.5821,22.6822,22.5821,22.6488,43585.0
2016-02-09 11:05:00,33.94,34.06,33.94,34.06,65516.0,22.6488,22.7289,22.6488,22.7289,65516.0
2016-02-09 11:10:00,34.07,34.23,34.07,34.11,72717.0,22.7355,22.8423,22.7355,22.7622,72717.0
2016-02-09 11:15:00,34.12,34.18,34.07,34.16,32187.0,22.7689,22.8089,22.7355,22.7956,32187.0
2016-02-09 11:20:00,34.17,34.32,34.17,34.31,43921.0,22.8023,22.9024,22.8023,22.8957,43921.0
2016-02-09 11:25:00,34.31,34.35,34.25,34.29,33336.0,22.8957,22.9224,22.8557,22.8824,33336.0
2016-02-09 11:30:00,34.28,34.32,34.23,34.24,32766.0,22.8757,22.9024,22.8423,22.849,32766.0
2016-02-09 11:35:00,34.25,34.25,34.18,34.2,37515.0,22.8557,22.8557,22.8089,22.8223,37515.0
2016-02-09 11:40:00,34.19,34.31,34.19,34.3,35034.0,22.8156,22.8957,22.8156,22.889,35034.0
2016-02-09 11:45:00,34.3,34.34,34.23,34.25,45705.0,22.889,22.9157,22.8423,22.8557,45705.0
2016-02-09 11:50:00,34.24,34.26,34.15,34.15,37329.0,22.849,22.8623,22.7889,22.7889,37329.0
2016-02-09 11:55:00,34.14,34.27,34.14,34.24,93933.0,22.7823,22.869,22.7823,22.849,93933.0
2016-02-09 12:00:00,34.25,34.29,34.18,34.27,48080.0,22.8557,22.8824,22.8089,22.869,48080.0
2016-02-09 12:05:00,34.27,34.34,34.22,34.34,34359.0,22.869,22.9157,22.8356,22.9157,34359.0
2016-02-09 12:10:00,34.33,34.36,34.3,34.33,36650.0,22.909,22.9291,22.889,22.909,36650.0
2016-02-09 12:15:00,34.32,34.35,34.3,34.32,52005.0,22.9024,22.9224,22.889,22.9024,52005.0
2016-02-09 12:20:00,34.33,34.33,34.23,34.29,35543.0,22.909,22.909,22.8423,22.8824,35543.0
2016-02-09 12:25:00,34.31,34.4,34.29,34.32,37784.0,22.8957,22.9558,22.8824,22.9024,37784.0
2016-02-09 12:30:00,34.31,34.35,34.28,34.3,26255.0,22.8957,22.9224,22.8757,22.889,26255.0
2016-02-09 12:35:00,34.3,34.4,34.28,34.33,31292.0,22.889,22.9558,22.8757,22.909,31292.0
2016-02-09 12:40:00,34.33,34.35,34.23,34.26,27442.0,22.909,22.9224,22.8423,22.8623,27442.0
2016-02-09 12:45:00,34.25,34.25,34.2,34.2,14146.0,22.8557,22.8557,22.8223,22.8223,14146.0
2016-02-09 12:50:00,34.21,34.33,34.2,34.32,55796.0,22.829,22.909,22.8223,22.9024,55796.0
2016-02-09 12:55:00,34.32,34.35,34.27,34.31,19538.0,22.9024,22.9224,22.869,22.8957,19538.0
2016-02-09 13:00:00,34.31,34.33,34.21,34.22,26770.0,22.8957,22.909,22.829,22.8356,26770.0
2016-02-09 13:05:00,34.22,34.25,34.17,34.18,38479.0,22.8356,22.8557,22.8023,22.8089,38479.0
2016-02-09 13:10:00,34.18,34.18,34.12,34.16,29789.0,22.8089,22.8089,22.7689,22.7956,29789.0
2016-02-09 13:15:00,34.16,34.22,34.16,34.21,49964.0,22.7956,22.8356,22.7956,22.829,49964.0
2016-02-09 13:20:00,34.22,34.32,34.2,34.25,35259.0,22.8356,22.9024,22.8223,22.8557,35259.0
2016-02-09 13:25:00,34.26,34.27,34.23,34.26,22215.0,22.8623,22.869,22.8423,22.8623,22215.0
2016-02-09 13:30:00,34.27,34.37,34.27,34.3,39003.0,22.869,22.9357,22.869,22.889,39003.0
2016-02-09 13:35:00,34.3,34.32,34.2,34.22,28015.0,22.889,22.9024,22.8223,22.8356,28015.0
2016-02-09 13:40:00,34.22,34.28,34.2,34.28,48240.0,22.8356,22.8757,22.8223,22.8757,48240.0
2016-02-09 13:45:00,34.28,34.33,34.23,34.28,66471.0,22.8757,22.909,22.8423,22.8757,66471.0
2016-02-09 13:50:00,34.28,34.31,34.24,34.31,39942.0,22.8757,22.8957,22.849,22.8957,39942.0
2016-02-09 13:55:00,34.31,34.36,34.27,34.28,33578.0,22.8957,22.9291,22.869,22.8757,33578.0
2016-02-09 14:00:00,34.29,34.36,34.28,34.33,21813.0,22.8824,22.9291,22.8757,22.909,21813.0
2016-02-09 14:05:00,34.34,34.62,34.32,34.6,149738.0,22.9157,23.1026,22.9024,23.0892,149738.0
2016-02-09 14:10:00,34.6,34.65,34.55,34.55,54471.0,23.0892,23.1226,23.0559,23.0559,54471.0
2016-02-09 14:15:00,34.56,34.64,34.56,34.6,53882.0,23.0625,23.1159,23.0625,23.0892,53882.0
2016-02-09 14:20:00,34.61,34.67,34.58,34.58,49999.0,23.0959,23.1359,23.0759,23.0759,49999.0
2016-02-09 14:25:00,34.58,34.62,34.54,34.59,38837.0,23.0759,23.1026,23.0492,23.0825,38837.0
2016-02-09 14:30:00,34.58,34.68,34.58,34.66,43535.0,23.0759,23.1426,23.0759,23.1293,43535.0
2016-02-09 14:35:00,34.66,34.79,34.66,34.79,69426.0,23.1293,23.216,23.1293,23.216,69426.0
2016-02-09 14:40:00,34.79,34.89,34.76,34.87,55485.0,23.216,23.2827,23.196,23.2694,55485.0
2016-02-09 14:45:00,34.87,34.87,34.74,34.74,44243.0,23.2694,23.2694,23.1826,23.1826,44243.0
2016-02-09 14:50:00,34.74,34.9,34.74,34.89,54090.0,23.1826,23.2894,23.1826,23.2827,54090.0
2016-02-09 14:55:00,34.9,34.93,34.86,34.9,48327.0,23.2894,23.3094,23.2627,23.2894,48327.0
2016-02-09 15:00:00,34.91,35.0,34.89,34.98,72520.0,23.2961,23.3561,23.2827,23.3428,72520.0
2016-02-09 15:05:00,34.98,35.17,34.97,35.12,121280.0,23.3428,23.4696,23.3361,23.4362,121280.0
2016-02-09 15:10:00,35.11,35.16,35.08,35.12,99538.0,23.4296,23.4629,23.4095,23.4362,99538.0
2016-02-09 15:15:00,35.13,35.17,35.09,35.14,126694.0,23.4429,23.4696,23.4162,23.4496,126694.0
2016-02-09 15:20:00,35.13,35.18,35.09,35.14,119381.0,23.4429,23.4763,23.4162,23.4496,119381.0
2016-02-09 15:25:00,35.13,35.14,35.02,35.09,104251.0,23.4429,23.4496,23.3695,23.4162,104251.0
2016-02-09 15:30:00,35.08,35.15,35.07,35.11,129313.0,23.4095,23.4562,23.4029,23.4296,129313.0
2016-02-09 15:35:00,35.11,35.2,35.11,35.15,146924.0,23.4296,23.4896,23.4296,23.4562,146924.0
2016-02-09 15:40:00,35.13,35.14,34.96,35.07,166699.0,23.4429,23.4496,23.3295,23.4029,166699.0
2016-02-09 15:45:00,35.07,35.18,35.04,35.14,238101.0,23.4029,23.4763,23.3828,23.4496,238101.0
2016-02-09 15:50:00,35.15,35.2,35.11,35.19,264243.0,23.4562,23.4896,23.4296,23.4829,264243.0
2016-02-09 15:55:00,35.18,35.19,35.1,35.14,342909.0,23.4763,23.4829,23.4229,23.4496,342909.0
2016-02-10 09:30:00,35.27,35.28,34.94,35.16,192443.0,23.5363,23.543,23.3161,23.4629,192443.0
2016-02-10 09:35:00,35.13,35.35,35.12,35.25,163574.0,23.4429,23.5897,23.4362,23.523,163574.0
2016-02-10 09:40:00,35.24,35.41,35.22,35.27,156163.0,23.5163,23.6297,23.503,23.5363,156163.0
2016-02-10 09:45:00,35.27,35.53,35.27,35.51,116761.0,23.5363,23.7098,23.5363,23.6965,116761.0
2016-02-10 09:50:00,35.51,35.61,35.46,35.61,85600.0,23.6965,23.7632,23.6631,23.7632,85600.0
2016-02-10 09:55:00,35.6,35.75,35.6,35.61,92167.0,23.7565,23.8566,23.7565,23.7632,92167.0
2016-02-10 10:00:00,35.61,35.64,35.51,35.57,97057.0,23.7632,23.7832,23.6965,23.7365,97057.0
2016-02-10 10:05:00,35.58,35.63,35.48,35.5,127979.0,23.7432,23.7766,23.6765,23.6898,127979.0
2016-02-10 10:10:00,35.5,35.68,35.49,35.63,78229.0,23.6898,23.8099,23.6831,23.7766,78229.0
2016-02-10 10:15:00,35.62,35.77,35.56,35.75,60946.0,23.7699,23.87,23.7298,23.8566,60946.0
2016-02-10 10:20:00,35.76,35.83,35.71,35.76,63631.0,23.8633,23.91,23.8299,23.8633,63631.0
2016-02-10 10:25:00,35.78,35.85,35.75,35.8,83631.0,23.8767,23.9234,23.8566,23.89,83631.0
2016-02-10 10:30:00,35.8,36.12,35.8,36.11,171444.0,23.89,24.1035,23.89,24.0969,171444.0
2016-02-10 10:35:00,36.09,36.12,36.01,36.04,215841.0,24.0835,24.1035,24.0301,24.0502,215841.0
2016-02-10 10:40:00,36.04,36.04,35.85,35.92,127445.0,24.0502,24.0502,23.9234,23.9701,127445.0
2016-02-10 10:45:00,35.93,35.97,35.77,35.89,81748.0,23.9768,24.0034,23.87,23.9501,81748.0
2016-02-10 10:50:00,35.88,35.94,35.77,35.85,46642.0,23.9434,23.9834,23.87,23.9234,46642.0
2016-02-10 10:55:00,35.85,35.86,35.66,35.7,103715.0,23.9234,23.93,23.7966,23.8233,103715.0
2016-02-10 11:00:00,35.71,35.86,35.71,35.81,99135.0,23.8299,23.93,23.8299,23.8967,99135.0
2016-02-10 11:05:00,35.81,35.87,35.68,35.75,85894.0,23.8967,23.9367,23.8099,23.8566,85894.0
2016-02-10 11:10:00,35.75,35.82,35.71,35.79,70263.0,23.8566,23.9033,23.8299,23.8833,70263.0
2016-02-10 11:15:00,35.78,35.81,35.65,35.8,112901.0,23.8767,23.8967,23.7899,23.89,112901.0
2016-02-10 11:20:00,35.8,35.8,35.61,35.68,67750.0,23.89,23.89,23.7632,23.8099,67750.0
2016-02-10 11:25:00,35.67,35.72,35.5,35.51,100830.0,23.8033,23.8366,23.6898,23.6965,100830.0
2016-02-10 11:30:00,35.5,35.58,35.4,35.43,87916.0,23.6898,23.7432,23.6231,23.6431,87916.0
2016-02-10 11:35:00,35.43,35.49,35.29,35.3,92475.0,23.6431,23.6831,23.5497,23.5563,92475.0
2016-02-10 11:40:00,35.29,35.49,35.28,35.49,53804.0,23.5497,23.6831,23.543,23.6831,53804.0
2016-02-10 11:45:00,35.47,35.58,35.38,35.56,50113.0,23.6698,23.7432,23.6097,23.7298,50113.0
2016-02-10 11:50:00,35.55,35.6,35.47,35.55,59721.0,23.7232,23.7565,23.6698,23.7232,59721.0
2016-02-10 11:55:00,35.56,35.63,35.52,35.57,45515.0,23.7298,23.7766,23.7032,23.7365,45515.0
2016-02-10 12:00:00,35.57,35.58,35.5,35.52,63845.0,23.7365,23.7432,23.6898,23.7032,63845.0
2016-02-10 12:05:00,35.53,35.56,35.44,35.53,162078.0,23.7098,23.7298,23.6498,23.7098,162078.0
2016-02-10 12:10:00,35.53,35.53,35.41,35.46,89172.0,23.7098,23.7098,23.6297,23.6631,89172.0
2016-02-10 12:15:00,35.45,35.48,35.39,35.48,63758.0,23.6564,23.6765,23.6164,23.6765,63758.0
2016-02-10 12:20:00,35.47,35.6,35.47,35.55,94146.0,23.6698,23.7565,23.6698,23.7232,94146.0
2016-02-10 12:25:00,35.54,35.56,35.49,35.53,44975.0,23.7165,23.7298,23.6831,23.7098,44975.0
2016-02-10 12:30:00,35.54,35.58,35.5,35.5,71176.0,23.7165,23.7432,23.6898,23.6898,71176.0
2016-02-10 12:35:00,35.51,35.58,35.47,35.55,132233.0,23.6965,23.7432,23.6698,23.7232,132233.0
2016-02-10 12:40:00,35.55,35.58,35.52,35.54,40062.0,23.7232,23.7432,23.7032,23.7165,40062.0
2016-02-10 12:45:00,35.55,35.56,35.46,35.56,82754.0,23.7232,23.7298,23.6631,23.7298,82754.0
2016-02-10 12:50:00,35.56,35.56,35.5,35.52,46480.0,23.7298,23.7298,23.6898,23.7032,46480.0
2016-02-10 12:55:00,35.5,35.61,35.49,35.56,70746.0,23.6898,23.7632,23.6831,23.7298,70746.0
2016-02-10 13:00:00,35.57,35.58,35.49,35.56,41453.0,23.7365,23.7432,23.6831,23.7298,41453.0
2016-02-10 13:05:00,35.56,35.56,35.48,35.49,85325.0,23.7298,23.7298,23.6765,23.6831,85325.0
2016-02-10 13:10:00,35.49,35.52,35.43,35.45,95723.0,23.6831,23.7032,23.6431,23.6564,95723.0
2016-02-10 13:15:00,35.45,35.49,35.43,35.48,46964.0,23.6564,23.6831,23.6431,23.6765,46964.0
2016-02-10 13:20:00,35.48,35.53,35.48,35.5,29066.0,23.6765,23.7098,23.6765,23.6898,29066.0
2016-02-10 13:25:00,35.5,35.52,35.44,35.49,72245.0,23.6898,23.7032,23.6498,23.6831,72245.0
2016-02-10 13:30:00,35.48,35.51,35.4,35.41,73131.0,23.6765,23.6965,23.6231,23.6297,73131.0
2016-02-10 13:35:00,35.41,35.45,35.38,35.44,37647.0,23.6297,23.6564,23.6097,23.6498,37647.0
2016-02-10 13:40:00,35.44,35.49,35.42,35.48,44563.0,23.6498,23.6831,23.6364,23.6765,44563.0
2016-02-10 13:45:00,35.48,35.48,35.35,35.36,44819.0,23.6765,23.6765,23.5897,23.5964,44819.0
2016-02-10 13:50:00,35.35,35.37,35.29,35.35,48917.0,23.5897,23.6031,23.5497,23.5897,48917.0
2016-02-10 13:55:00,35.35,35.42,35.33,35.35,43526.0,23.5897,23.6364,23.5764,23.5897,43526.0
2016-02-10 14:00:00,35.36,35.39,35.31,35.35,57590.0,23.5964,23.6164,23.563,23.5897,57590.0
2016-02-10 14:05:00,35.36,35.43,35.36,35.42,49962.0,23.5964,23.6431,23.5964,23.6364,49962.0
2016-02-10 14:10:00,35.43,35.44,35.33,35.36,54638.0,23.6431,23.6498,23.5764,23.5964,54638.0
2016-02-10 14:15:00,35.36,35.36,35.27,35.36,68289.0,23.5964,23.5964,23.5363,23.5964,68289.0
2016-02-10 14:20:00,35.35,35.36,35.23,35.24,86376.0,23.5897,23.5964,23.5096,23.5163,86376.0
2016-02-10 14:25:00,35.23,35.23,35.14,35.19,95923.0,23.5096,23.5096,23.4496,23.4829,95923.0
2016-02-10 14:30:00,35.18,35.28,35.15,35.2,51243.0,23.4763,23.543,23.4562,23.4896,51243.0
2016-02-10 14:35:00,35.2,35.2,35.1,35.12,55741.0,23.4896,23.4896,23.4229,23.4362,55741.0
2016-02-10 14:40:00,35.11,35.21,35.06,35.2,88795.0,23.4296,23.4963,23.3962,23.4896,88795.0
2016-02-10 14:45:00,35.19,35.2,35.05,35.07,61139.0,23.4829,23.4896,23.3895,23.4029,61139.0
2016-02-10 14:50:00,35.07,35.18,35.03,35.16,60580.0,23.4029,23.4763,23.3762,23.4629,60580.0
2016-02-10 14:55:00,35.16,35.22,35.13,35.18,35532.0,23.4629,23.503,23.4429,23.4763,35532.0
2016-02-10 15:00:00,35.18,35.24,35.17,35.21,75761.0,23.4763,23.5163,23.4696,23.4963,75761.0
2016-02-10 15:05:00,35.22,35.23,35.12,35.13,92879.0,23.503,23.5096,23.4362,23.4429,92879.0
2016-02-10 15:10:00,35.12,35.16,35.08,35.11,115908.0,23.4362,23.4629,23.4095,23.4296,115908.0
2016-02-10 15:15:00,35.11,35.2,35.0,35.07,329874.0,23.4296,23.4896,23.3561,23.4029,329874.0
2016-02-10 15:20:00,35.08,35.14,35.05,35.12,58308.0,23.4095,23.4496,23.3895,23.4362,58308.0
2016-02-10 15:25:00,35.11,35.12,34.92,34.95,111219.0,23.4296,23.4362,23.3028,23.3228,111219.0
2016-02-10 15:30:00,34.93,35.05,34.93,35.02,120640.0,23.3094,23.3895,23.3094,23.3695,120640.0
2016-02-10 15:35:00,35.02,35.04,34.87,34.88,107369.0,23.3695,23.3828,23.2694,23.2761,107369.0
2016-02-10 15:40:00,34.87,34.89,34.74,34.81,161549.0,23.2694,23.2827,23.1826,23.2294,161549.0
2016-02-10 15:45:00,34.8,34.83,34.74,34.77,108122.0,23.2227,23.2427,23.1826,23.2027,108122.0
2016-02-10 15:50:00,34.77,34.78,34.7,34.73,171786.0,23.2027,23.2093,23.156,23.176,171786.0
2016-02-10 15:55:00,34.73,34.8,34.73,34.77,260058.0,23.176,23.2227,23.176,23.2027,260058.0
2016-02-11 09:30:00,33.85,34.13,33.58,33.69,101194.0,22.8888,23.0782,22.7063,22.7806,101194.0
2016-02-11 09:35:00,33.69,33.69,33.43,33.45,58843.0,22.7806,22.7806,22.6048,22.6183,58843.0
2016-02-11 09:40:00,33.46,33.49,33.39,33.46,59375.0,22.6251,22.6454,22.5778,22.6251,59375.0
2016-02-11 09:45:00,33.47,33.61,33.37,33.41,79121.0,22.6319,22.7265,22.5643,22.5913,79121.0
2016-02-11 09:50:00,33.4,33.64,33.4,33.56,74367.0,22.5845,22.7468,22.5845,22.6927,74367.0
2016-02-11 09:55:00,33.57,33.89,33.53,33.78,43314.0,22.6995,22.9159,22.6724,22.8415,43314.0
2016-02-11 10:00:00,33.77,33.85,33.73,33.82,31617.0,22.8347,22.8888,22.8077,22.8685,31617.0
2016-02-11 10:05:00,33.83,33.99,33.75,33.77,45914.0,22.8753,22.9835,22.8212,22.8347,45914.0
2016-02-11 10:10:00,33.78,33.81,33.6,33.6,32777.0,22.8415,22.8618,22.7198,22.7198,32777.0
2016-02-11 10:15:00,33.6,33.6,33.43,33.5,40950.0,22.7198,22.7198,22.6048,22.6522,40950.0
2016-02-11 10:20:00,33.48,33.54,33.41,33.51,56891.0,22.6386,22.6792,22.5913,22.6589,56891.0
2016-02-11 10:25:00,33.52,33.54,33.39,33.49,48216.0,22.6657,22.6792,22.5778,22.6454,48216.0
2016-02-11 10:30:00,33.48,33.54,33.44,33.54,42735.0,22.6386,22.6792,22.6116,22.6792,42735.0
2016-02-11 10:35:00,33.54,33.57,33.36,33.36,41886.0,22.6792,22.6995,22.5575,22.5575,41886.0
2016-02-11 10:40:00,33.37,33.4,33.29,33.37,64504.0,22.5643,22.5845,22.5102,22.5643,64504.0
2016-02-11 10:45:00,33.36,33.48,33.32,33.42,29415.0,22.5575,22.6386,22.5304,22.5981,29415.0
2016-02-11 10:50:00,33.43,33.43,33.25,33.29,48016.0,22.6048,22.6048,22.4831,22.5102,48016.0
2016-02-11 10:55:00,33.28,33.35,33.25,33.27,53589.0,22.5034,22.5507,22.4831,22.4966,53589.0
2016-02-11 11:00:00,33.28,33.45,33.27,33.36,111033.0,22.5034,22.6183,22.4966,22.5575,111033.0
2016-02-11 11:05:00,33.36,33.37,33.3,33.37,61686.0,22.5575,22.5643,22.5169,22.5643,61686.0
2016-02-11 11:10:00,33.36,33.39,33.16,33.25,230996.0,22.5575,22.5778,22.4223,22.4831,230996.0
2016-02-11 11:15:00,33.25,33.43,33.24,33.42,92515.0,22.4831,22.6048,22.4764,22.5981,92515.0
2016-02-11 11:20:00,33.4,33.48,33.28,33.33,150514.0,22.5845,22.6386,22.5034,22.5372,150514.0
2016-02-11 11:25:00,33.33,33.39,33.25,33.29,45470.0,22.5372,22.5778,22.4831,22.5102,45470.0
2016-02-11 11:30:00,33.28,33.35,33.24,33.29,54332.0,22.5034,22.5507,22.4764,22.5102,54332.0
2016-02-11 11:35:00,33.29,33.36,33.26,33.36,47111.0,22.5102,22.5575,22.4899,22.5575,47111.0
2016-02-11 11:40:00,33.35,33.36,33.24,33.28,81049.0,22.5507,22.5575,22.4764,22.5034,81049.0
2016-02-11 11:45:00,33.28,33.32,33.14,33.14,58717.0,22.5034,22.5304,22.4087,22.4087,58717.0
2016-02-11 11:50:00,33.15,33.35,33.14,33.28,39459.0,22.4155,22.5507,22.4087,22.5034,39459.0
2016-02-11 11:55:00,33.28,33.37,33.26,33.28,29097.0,22.5034,22.5643,22.4899,22.5034,29097.0
2016-02-11 12:00:00,33.27,33.32,33.19,33.29,28640.0,22.4966,22.5304,22.4425,22.5102,28640.0
2016-02-11 12:05:00,33.29,33.32,33.21,33.21,19392.0,22.5102,22.5304,22.4561,22.4561,19392.0
2016-02-11 12:10:00,33.2,33.33,33.18,33.3,44252.0,22.4493,22.5372,22.4358,22.5169,44252.0
2016-02-11 12:15:00,33.3,33.31,33.06,33.15,44772.0,22.5169,22.5237,22.3546,22.4155,44772.0
2016-02-11 12:20:00,33.15,33.19,33.12,33.14,31634.0,22.4155,22.4425,22.3952,22.4087,31634.0
2016-02-11 12:25:00,33.14,33.2,33.08,33.11,37220.0,22.4087,22.4493,22.3682,22.3884,37220.0
2016-02-11 12:30:00,33.1,33.15,33.07,33.15,54095.0,22.3817,22.4155,22.3614,22.4155,54095.0
2016-02-11 12:35:00,33.14,33.23,33.14,33.21,43753.0,22.4087,22.4696,22.4087,22.4561,43753.0
2016-02-11 12:40:00,33.21,33.21,33.1,33.14,33623.0,22.4561,22.4561,22.3817,22.4087,33623.0
2016-02-11 12:45:00,33.13,33.19,33.11,33.16,57132.0,22.402,22.4425,22.3884,22.4223,57132.0
2016-02-11 12:50:00,33.16,33.23,33.16,33.2,32431.0,22.4223,22.4696,22.4223,22.4493,32431.0
2016-02-11 12:55:00,33.19,33.27,33.15,33.18,27083.0,22.4425,22.4966,22.4155,22.4358,27083.0
2016-02-11 13:00:00,33.18,33.25,33.16,33.16,45503.0,22.4358,22.4831,22.4223,22.4223,45503.0
2016-02-11 13:05:00,33.16,33.22,33.11,33.16,35029.0,22.4223,22.4628,22.3884,22.4223,35029.0
2016-02-11 13:10:00,33.17,33.19,33.12,33.13,119881.0,22.429,22.4425,22.3952,22.402,119881.0
2016-02-11 13:15:00,33.13,33.13,33.02,33.1,69963.0,22.402,22.402,22.3276,22.3817,69963.0
2016-02-11 13:20:00,33.1,33.17,33.06,33.06,29748.0,22.3817,22.429,22.3546,22.3546,29748.0
2016-02-11 13:25:00,33.05,33.13,33.04,33.04,24405.0,22.3479,22.402,22.3411,22.3411,24405.0
2016-02-11 13:30:00,33.04,33.18,33.01,33.18,64915.0,22.3411,22.4358,22.3208,22.4358,64915.0
2016-02-11 13:35:00,33.18,33.19,33.02,33.03,69952.0,22.4358,22.4425,22.3276,22.3344,69952.0
2016-02-11 13:40:00,33.04,33.14,33.03,33.1,78023.0,22.3411,22.4087,22.3344,22.3817,78023.0
2016-02-11 13:45:00,33.11,33.13,33.07,33.09,25738.0,22.3884,22.402,22.3614,22.3749,25738.0
2016-02-11 13:50:00,33.08,33.1,33.04,33.09,27615.0,22.3682,22.3817,22.3411,22.3749,27615.0
2016-02-11 13:55:00,33.09,33.11,33.05,33.07,36648.0,22.3749,22.3884,22.3479,22.3614,36648.0
2016-02-11 14:00:00,33.06,33.07,33.04,33.05,38664.0,22.3546,22.3614,22.3411,22.3479,38664.0
2016-02-11 14:05:00,33.05,33.09,33.01,33.09,49859.0,22.3479,22.3749,22.3208,22.3749,49859.0
2016-02-11 14:10:00,33.09,33.14,33.08,33.09,36929.0,22.3749,22.4087,22.3682,22.3749,36929.0
2016-02-11 14:15:00,33.08,33.11,32.98,32.98,50099.0,22.3682,22.3884,22.3005,22.3005,50099.0
2016-02-11 14:20:00,32.97,33.07,32.97,33.02,79796.0,22.2938,22.3614,22.2938,22.3276,79796.0
2016-02-11 14:25:00,33.02,33.08,32.99,32.99,33222.0,22.3276,22.3682,22.3073,22.3073,33222.0
2016-02-11 14:30:00,32.98,33.0,32.91,32.93,48517.0,22.3005,22.3141,22.2532,22.2667,48517.0
2016-02-11 14:35:00,32.93,33.17,32.86,33.16,101659.0,22.2667,22.429,22.2194,22.4223,101659.0
2016-02-11 14:40:00,33.16,33.28,33.04,33.17,85437.0,22.4223,22.5034,22.3411,22.429,85437.0
2016-02-11 14:45:00,33.16,33.38,33.15,33.37,91105.0,22.4223,22.571,22.4155,22.5643,91105.0
2016-02-11 14:50:00,33.37,33.46,33.35,33.43,70729.0,22.5643,22.6251,22.5507,22.6048,70729.0
2016-02-11 14:55:00,33.45,33.45,33.31,33.38,64663.0,22.6183,22.6183,22.5237,22.571,64663.0
2016-02-11 15:00:00,33.38,33.4,33.25,33.28,78838.0,22.571,22.5845,22.4831,22.5034,78838.0
2016-02-11 15:05:00,33.27,33.3,33.12,33.22,63053.0,22.4966,22.5169,22.3952,22.4628,63053.0
2016-02-11 15:10:00,33.22,33.34,33.21,33.29,63651.0,22.4628,22.544,22.4561,22.5102,63651.0
2016-02-11 15:15:00,33.28,33.28,33.11,33.13,55792.0,22.5034,22.5034,22.3884,22.402,55792.0
2016-02-11 15:20:00,33.13,33.21,33.1,33.14,54731.0,22.402,22.4561,22.3817,22.4087,54731.0
2016-02-11 15:25:00,33.14,33.25,33.14,33.22,54999.0,22.4087,22.4831,22.4087,22.4628,54999.0
2016-02-11 15:30:00,33.23,33.29,33.18,33.29,78681.0,22.4696,22.5102,22.4358,22.5102,78681.0
2016-02-11 15:35:00,33.29,33.4,33.27,33.38,82637.0,22.5102,22.5845,22.4966,22.571,82637.0
2016-02-11 15:40:00,33.39,33.43,33.34,33.4,99835.0,22.5778,22.6048,22.544,22.5845,99835.0
2016-02-11 15:45:00,33.4,33.4,33.27,33.28,84327.0,22.5845,22.5845,22.4966,22.5034,84327.0
2016-02-11 15:50:00,33.28,33.3,33.19,33.2,149558.0,22.5034,22.5169,22.4425,22.4493,149558.0
2016-02-11 15:55:00,33.2,33.22,33.11,33.12,306517.0,22.4493,22.4628,22.3884,22.3952,306517.0
2016-02-12 09:30:00,33.57,33.68,33.52,33.52,76115.0,22.6995,22.7739,22.6657,22.6657,76115.0
2016-02-12 09:35:00,33.55,33.76,33.53,33.75,140794.0,22.686,22.828,22.6724,22.8212,140794.0
2016-02-12 09:40:00,33.75,33.75,33.56,33.57,210554.0,22.8212,22.8212,22.6927,22.6995,210554.0
2016-02-12 09:45:00,33.58,33.75,33.52,33.71,88273.0,22.7063,22.8212,22.6657,22.7942,88273.0
2016-02-12 09:50:00,33.72,33.98,33.72,33.94,160711.0,22.8009,22.9767,22.8009,22.9497,160711.0
2016-02-12 09:55:00,33.93,34.03,33.88,33.92,111636.0,22.9429,23.0105,22.9091,22.9362,111636.0
2016-02-12 10:00:00,33.89,34.12,33.89,34.11,145097.0,22.9159,23.0714,22.9159,23.0646,145097.0
2016-02-12 10:05:00,34.12,34.29,34.06,34.28,166296.0,23.0714,23.1863,23.0308,23.1796,166296.0
2016-02-12 10:10:00,34.29,34.54,34.26,34.43,177024.0,23.1863,23.3554,23.1661,23.281,177024.0
2016-02-12 10:15:00,34.44,34.76,34.42,34.76,203858.0,23.2878,23.5041,23.2742,23.5041,203858.0
2016-02-12 10:20:00,34.77,34.78,34.54,34.54,157056.0,23.5109,23.5177,23.3554,23.3554,157056.0
2016-02-12 10:25:00,34.56,34.64,34.47,34.48,143721.0,23.3689,23.423,23.3081,23.3148,143721.0
2016-02-12 10:30:00,34.48,34.68,34.48,34.5,242025.0,23.3148,23.4501,23.3148,23.3283,242025.0
2016-02-12 10:35:00,34.49,34.51,34.33,34.41,118872.0,23.3216,23.3351,23.2134,23.2675,118872.0
2016-02-12 10:40:00,34.4,34.62,34.39,34.49,52949.0,23.2607,23.4095,23.254,23.3216,52949.0
2016-02-12 10:45:00,34.49,34.72,34.42,34.69,92646.0,23.3216,23.4771,23.2742,23.4568,92646.0
2016-02-12 10:50:00,34.69,34.83,34.67,34.81,90620.0,23.4568,23.5515,23.4433,23.538,90620.0
2016-02-12 10:55:00,34.82,34.85,34.75,34.8,67490.0,23.5447,23.565,23.4974,23.5312,67490.0
2016-02-12 11:00:00,34.8,34.84,34.74,34.78,61278.0,23.5312,23.5582,23.4906,23.5177,61278.0
2016-02-12 11:05:00,34.77,34.96,34.76,34.78,88175.0,23.5109,23.6394,23.5041,23.5177,88175.0
2016-02-12 11:10:00,34.78,34.98,34.76,34.98,67829.0,23.5177,23.6529,23.5041,23.6529,67829.0
2016-02-12 11:15:00,34.98,35.06,34.95,34.98,84568.0,23.6529,23.707,23.6326,23.6529,84568.0
2016-02-12 11:20:00,34.98,35.02,34.94,35.01,48968.0,23.6529,23.68,23.6259,23.6732,48968.0
2016-02-12 11:25:00,35.0,35.01,34.91,34.97,57587.0,23.6664,23.6732,23.6056,23.6461,57587.0
2016-02-12 11:30:00,34.97,35.06,34.95,35.06,67844.0,23.6461,23.707,23.6326,23.707,67844.0
2016-02-12 11:35:00,35.05,35.15,35.04,35.04,51867.0,23.7002,23.7679,23.6935,23.6935,51867.0
2016-02-12 11:40:00,35.05,35.06,34.87,34.87,41604.0,23.7002,23.707,23.5785,23.5785,41604.0
2016-02-12 11:45:00,34.88,34.96,34.85,34.92,31503.0,23.5853,23.6394,23.565,23.6123,31503.0
2016-02-12 11:50:00,34.92,34.93,34.76,34.76,37751.0,23.6123,23.6191,23.5041,23.5041,37751.0
2016-02-12 11:55:00,34.77,34.84,34.75,34.82,24355.0,23.5109,23.5582,23.4974,23.5447,24355.0
2016-02-12 12:00:00,34.83,34.88,34.81,34.88,24743.0,23.5515,23.5853,23.538,23.5853,24743.0
2016-02-12 12:05:00,34.88,34.91,34.78,34.8,59925.0,23.5853,23.6056,23.5177,23.5312,59925.0
2016-02-12 12:10:00,34.79,34.85,34.77,34.79,27936.0,23.5244,23.565,23.5109,23.5244,27936.0
2016-02-12 12:15:00,34.79,34.8,34.68,34.72,62937.0,23.5244,23.5312,23.4501,23.4771,62937.0
2016-02-12 12:20:00,34.72,34.74,34.66,34.67,33050.0,23.4771,23.4906,23.4365,23.4433,33050.0
2016-02-12 12:25:00,34.68,34.81,34.66,34.77,207783.0,23.4501,23.538,23.4365,23.5109,207783.0
2016-02-12 12:30:00,34.78,34.78,34.66,34.66,54981.0,23.5177,23.5177,23.4365,23.4365,54981.0
2016-02-12 12:35:00,34.67,34.73,34.61,34.73,23103.0,23.4433,23.4839,23.4027,23.4839,23103.0
2016-02-12 12:40:00,34.72,34.72,34.55,34.56,22620.0,23.4771,23.4771,23.3622,23.3689,22620.0
2016-02-12 12:45:00,34.56,34.58,34.48,34.49,29702.0,23.3689,23.3824,23.3148,23.3216,29702.0
2016-02-12 12:50:00,34.49,34.51,34.38,34.51,56313.0,23.3216,23.3351,23.2472,23.3351,56313.0
2016-02-12 12:55:00,34.52,34.53,34.38,34.39,27974.0,23.3419,23.3486,23.2472,23.254,27974.0
2016-02-12 13:00:00,34.39,34.47,34.38,34.45,48663.0,23.254,23.3081,23.2472,23.2945,48663.0
2016-02-12 13:05:00,34.44,34.44,34.3,34.32,51125.0,23.2878,23.2878,23.1931,23.2066,51125.0
2016-02-12 13:10:00,34.32,34.38,34.28,34.35,64709.0,23.2066,23.2472,23.1796,23.2269,64709.0
2016-02-12 13:15:00,34.34,34.37,34.3,34.32,45817.0,23.2202,23.2404,23.1931,23.2066,45817.0
2016-02-12 13:20:00,34.33,34.36,34.26,34.3,153496.0,23.2134,23.2337,23.1661,23.1931,153496.0
2016-02-12 13:25:00,34.3,34.38,34.3,34.36,25817.0,23.1931,23.2472,23.1931,23.2337,25817.0
2016-02-12 13:30:00,34.36,34.4,34.28,34.29,32498.0,23.2337,23.2607,23.1796,23.1863,32498.0
2016-02-12 13:35:00,34.29,34.33,34.27,34.28,65128.0,23.1863,23.2134,23.1728,23.1796,65128.0
2016-02-12 13:40:00,34.29,34.31,34.24,34.25,63308.0,23.1863,23.1999,23.1525,23.1593,63308.0
2016-02-12 13:45:00,34.25,34.34,34.25,34.32,33239.0,23.1593,23.2202,23.1593,23.2066,33239.0
2016-02-12 13:50:00,34.33,34.33,34.14,34.15,74594.0,23.2134,23.2134,23.0849,23.0917,74594.0
2016-02-12 13:55:00,34.16,34.18,34.13,34.15,32620.0,23.0984,23.112,23.0782,23.0917,32620.0
2016-02-12 14:00:00,34.15,34.21,34.14,34.2,27416.0,23.0917,23.1322,23.0849,23.1255,27416.0
2016-02-12 14:05:00,34.19,34.31,34.18,34.31,48719.0,23.1187,23.1999,23.112,23.1999,48719.0
2016-02-12 14:10:00,34.3,34.32,34.24,34.27,44922.0,23.1931,23.2066,23.1525,23.1728,44922.0
2016-02-12 14:15:00,34.26,34.3,34.21,34.22,49193.0,23.1661,23.1931,23.1322,23.139,49193.0
2016-02-12 14:20:00,34.22,34.23,34.17,34.19,43977.0,23.139,23.1458,23.1052,23.1187,43977.0
2016-02-12 14:25:00,34.19,34.21,34.15,34.19,56364.0,23.1187,23.1322,23.0917,23.1187,56364.0
2016-02-12 14:30:00,34.2,34.21,34.14,34.15,36047.0,23.1255,23.1322,23.0849,23.0917,36047.0
2016-02-12 14:35:00,34.14,34.16,34.11,34.13,24298.0,23.0849,23.0984,23.0646,23.0782,24298.0
2016-02-12 14:40:00,34.13,34.14,34.1,34.14,19888.0,23.0782,23.0849,23.0579,23.0849,19888.0
2016-02-12 14:45:00,34.16,34.18,34.1,34.12,40293.0,23.0984,23.112,23.0579,23.0714,40293.0
2016-02-12 14:50:00,34.12,34.17,34.11,34.12,25679.0,23.0714,23.1052,23.0646,23.0714,25679.0
2016-02-12 14:55:00,34.12,34.17,34.09,34.09,28413.0,23.0714,23.1052,23.0511,23.0511,28413.0
2016-02-12 15:00:00,34.09,34.12,34.08,34.11,39596.0,23.0511,23.0714,23.0443,23.0646,39596.0
2016-02-12 15:05:00,34.11,34.18,34.09,34.11,32459.0,23.0646,23.112,23.0511,23.0646,32459.0
2016-02-12 15:10:00,34.1,34.15,34.07,34.11,30972.0,23.0579,23.0917,23.0376,23.0646,30972.0
2016-02-12 15:15:00,34.1,34.18,34.06,34.15,56944.0,23.0579,23.112,23.0308,23.0917,56944.0
2016-02-12 15:20:00,34.15,34.19,34.14,34.14,42987.0,23.0917,23.1187,23.0849,23.0849,42987.0
2016-02-12 15:25:00,34.14,34.19,34.08,34.18,63216.0,23.0849,23.1187,23.0443,23.112,63216.0
2016-02-12 15:30:00,34.17,34.17,34.02,34.03,70311.0,23.1052,23.1052,23.0038,23.0105,70311.0
2016-02-12 15:35:00,34.03,34.06,34.02,34.04,64327.0,23.0105,23.0308,23.0038,23.0173,64327.0
2016-02-12 15:40:00,34.04,34.12,34.03,34.11,77211.0,23.0173,23.0714,23.0105,23.0646,77211.0
2016-02-12 15:45:00,34.11,34.17,34.1,34.12,86307.0,23.0646,23.1052,23.0579,23.0714,86307.0
2016-02-12 15:50:00,34.12,34.13,34.08,34.13,100393.0,23.0714,23.0782,23.0443,23.0782,100393.0
2016-02-12 15:55:00,34.13,34.16,34.11,34.15,255779.0,23.0782,23.0984,23.0646,23.0917,255779.0
2016-02-16 09:30:00,34.55,34.65,34.52,34.64,66793.0,23.3622,23.4298,23.3419,23.423,66793.0
2016-02-16 09:35:00,34.64,34.65,34.38,34.42,44627.0,23.423,23.4298,23.2472,23.2742,44627.0
2016-02-16 09:40:00,34.42,34.61,34.41,34.51,31817.0,23.2742,23.4027,23.2675,23.3351,31817.0
2016-02-16 09:45:00,34.52,34.56,34.4,34.43,26744.0,23.3419,23.3689,23.2607,23.281,26744.0
2016-02-16 09:50:00,34.43,34.43,34.33,34.4,63379.0,23.281,23.281,23.2134,23.2607,63379.0
2016-02-16 09:55:00,34.4,34.46,34.36,34.4,21943.0,23.2607,23.3013,23.2337,23.2607,21943.0
2016-02-16 10:00:00,34.4,34.44,34.24,34.24,31469.0,23.2607,23.2878,23.1525,23.1525,31469.0
2016-02-16 10:05:00,34.24,34.33,34.22,34.3,24467.0,23.1525,23.2134,23.139,23.1931,24467.0
2016-02-16 10:10:00,34.28,34.42,34.24,34.4,32290.0,23.1796,23.2742,23.1525,23.2607,32290.0
2016-02-16 10:15:00,34.39,34.44,34.29,34.32,45599.0,23.254,23.2878,23.1863,23.2066,45599.0
2016-02-16 10:20:00,34.32,34.49,34.32,34.46,34322.0,23.2066,23.3216,23.2066,23.3013,34322.0
2016-02-16 10:25:00,34.46,34.47,34.36,34.43,15132.0,23.3013,23.3081,23.2337,23.281,15132.0
2016-02-16 10:30:00,34.44,34.5,34.35,34.48,18977.0,23.2878,23.3283,23.2269,23.3148,18977.0
2016-02-16 10:35:00,34.46,34.47,34.39,34.4,69396.0,23.3013,23.3081,23.254,23.2607,69396.0
2016-02-16 10:40:00,34.4,34.47,34.36,34.41,30450.0,23.2607,23.3081,23.2337,23.2675,30450.0
2016-02-16 10:45:00,34.41,34.5,34.41,34.45,33813.0,23.2675,23.3283,23.2675,23.2945,33813.0
2016-02-16 10:50:00,34.45,34.47,34.39,34.4,28577.0,23.2945,23.3081,23.254,23.2607,28577.0
2016-02-16 10:55:00,34.4,34.45,34.35,34.45,21245.0,23.2607,23.2945,23.2269,23.2945,21245.0
2016-02-16 11:00:00,34.44,34.51,34.42,34.45,12115.0,23.2878,23.3351,23.2742,23.2945,12115.0
2016-02-16 11:05:00,34.44,34.45,34.3,34.34,26216.0,23.2878,23.2945,23.1931,23.2202,26216.0
2016-02-16 11:10:00,34.34,34.35,34.27,34.32,24995.0,23.2202,23.2269,23.1728,23.2066,24995.0
2016-02-16 11:15:00,34.32,34.46,34.3,34.45,13426.0,23.2066,23.3013,23.1931,23.2945,13426.0
2016-02-16 11:20:00,34.46,34.5,34.41,34.48,22356.0,23.3013,23.3283,23.2675,23.3148,22356.0
2016-02-16 11:25:00,34.48,34.52,34.46,34.51,20255.0,23.3148,23.3419,23.3013,23.3351,20255.0
2016-02-16 11:30:00,34.51,34.57,34.47,34.54,26675.0,23.3351,23.3757,23.3081,23.3554,26675.0
2016-02-16 11:35:00,34.54,34.59,34.52,34.58,11766.0,23.3554,23.3892,23.3419,23.3824,11766.0
2016-02-16 11:40:00,34.59,34.62,34.55,34.6,22768.0,23.3892,23.4095,23.3622,23.396,22768.0
2016-02-16 11:45:00,34.6,34.64,34.57,34.64,16589.0,23.396,23.423,23.3757,23.423,16589.0
2016-02-16 11:50:00,34.64,34.69,34.61,34.68,11845.0,23.423,23.4568,23.4027,23.4501,11845.0
2016-02-16 11:55:00,34.67,34.74,34.66,34.74,10156.0,23.4433,23.4906,23.4365,23.4906,10156.0
2016-02-16 12:00:00,34.74,34.79,34.72,34.77,25028.0,23.4906,23.5244,23.4771,23.5109,25028.0
2016-02-16 12:05:00,34.77,34.77,34.65,34.65,18134.0,23.5109,23.5109,23.4298,23.4298,18134.0
2016-02-16 12:10:00,34.66,34.68,34.62,34.64,18486.0,23.4365,23.4501,23.4095,23.423,18486.0
2016-02-16 12:15:00,34.64,34.69,34.62,34.63,26061.0,23.423,23.4568,23.4095,23.4162,26061.0
2016-02-16 12:20:00,34.62,34.64,34.61,34.61,8172.0,23.4095,23.423,23.4027,23.4027,8172.0
2016-02-16 12:25:00,34.6,34.62,34.57,34.59,10500.0,23.396,23.4095,23.3757,23.3892,10500.0
2016-02-16 12:30:00,34.6,34.61,34.56,34.59,59579.0,23.396,23.4027,23.3689,23.3892,59579.0
2016-02-16 12:35:00,34.59,34.62,34.58,34.62,17627.0,23.3892,23.4095,23.3824,23.4095,17627.0
2016-02-16 12:40:00,34.62,34.68,34.59,34.61,19887.0,23.4095,23.4501,23.3892,23.4027,19887.0
2016-02-16 12:45:00,34.61,34.67,34.6,34.67,9851.0,23.4027,23.4433,23.396,23.4433,9851.0
2016-02-16 12:50:00,34.65,34.7,34.6,34.69,16300.0,23.4298,23.4636,23.396,23.4568,16300.0
2016-02-16 12:55:00,34.69,34.76,34.69,34.75,13706.0,23.4568,23.5041,23.4568,23.4974,13706.0
2016-02-16 13:00:00,34.75,34.78,34.74,34.77,18620.0,23.4974,23.5177,23.4906,23.5109,18620.0
2016-02-16 13:05:00,34.78,34.82,34.76,34.79,12416.0,23.5177,23.5447,23.5041,23.5244,12416.0
2016-02-16 13:10:00,34.79,34.85,34.79,34.82,24212.0,23.5244,23.565,23.5244,23.5447,24212.0
2016-02-16 13:15:00,34.82,34.87,34.82,34.87,87833.0,23.5447,23.5785,23.5447,23.5785,87833.0
2016-02-16 13:20:00,34.85,34.85,34.8,34.82,31065.0,23.565,23.565,23.5312,23.5447,31065.0
2016-02-16 13:25:00,34.83,34.86,34.82,34.85,19960.0,23.5515,23.5718,23.5447,23.565,19960.0
2016-02-16 13:30:00,34.85,34.88,34.81,34.87,14400.0,23.565,23.5853,23.538,23.5785,14400.0
2016-02-16 13:35:00,34.86,34.9,34.85,34.85,23915.0,23.5718,23.5988,23.565,23.565,23915.0
2016-02-16 13:40:00,34.84,34.89,34.84,34.86,13475.0,23.5582,23.5921,23.5582,23.5718,13475.0
2016-02-16 13:45:00,34.87,34.87,34.82,34.84,16054.0,23.5785,23.5785,23.5447,23.5582,16054.0
2016-02-16 13:50:00,34.84,34.88,34.82,34.87,26691.0,23.5582,23.5853,23.5447,23.5785,26691.0
2016-02-16 13:55:00,34.87,34.9,34.86,34.89,13836.0,23.5785,23.5988,23.5718,23.5921,13836.0
2016-02-16 14:00:00,34.89,34.9,34.84,34.87,27679.0,23.5921,23.5988,23.5582,23.5785,27679.0
2016-02-16 14:05:00,34.87,34.9,34.82,34.85,18654.0,23.5785,23.5988,23.5447,23.565,18654.0
2016-02-16 14:10:00,34.85,34.91,34.84,34.89,67434.0,23.565,23.6056,23.5582,23.5921,67434.0
2016-02-16 14:15:00,34.89,34.91,34.88,34.9,23712.0,23.5921,23.6056,23.5853,23.5988,23712.0
2016-02-16 14:20:00,34.9,34.92,34.88,34.9,27684.0,23.5988,23.6123,23.5853,23.5988,27684.0
2016-02-16 14:25:00,34.91,34.93,34.87,34.93,20786.0,23.6056,23.6191,23.5785,23.6191,20786.0
2016-02-16 14:30:00,34.93,34.93,34.88,34.89,10523.0,23.6191,23.6191,23.5853,23.5921,10523.0
2016-02-16 14:35:00,34.88,34.92,34.88,34.91,15181.0,23.5853,23.6123,23.5853,23.6056,15181.0
2016-02-16 14:40:00,34.92,34.94,34.91,34.92,39070.0,23.6123,23.6259,23.6056,23.6123,39070.0
2016-02-16 14:45:00,34.92,34.92,34.86,34.87,13324.0,23.6123,23.6123,23.5718,23.5785,13324.0
2016-02-16 14:50:00,34.87,34.89,34.87,34.87,31891.0,23.5785,23.5921,23.5785,23.5785,31891.0
2016-02-16 14:55:00,34.87,34.92,34.87,34.91,20733.0,23.5785,23.6123,23.5785,23.6056,20733.0
2016-02-16 15:00:00,34.91,34.93,34.87,34.88,17919.0,23.6056,23.6191,23.5785,23.5853,17919.0
2016-02-16 15:05:00,34.87,34.87,34.79,34.8,25793.0,23.5785,23.5785,23.5244,23.5312,25793.0
2016-02-16 15:10:00,34.8,34.85,34.77,34.85,34187.0,23.5312,23.565,23.5109,23.565,34187.0
2016-02-16 15:15:00,34.84,34.88,34.83,34.84,26254.0,23.5582,23.5853,23.5515,23.5582,26254.0
2016-02-16 15:20:00,34.84,34.87,34.82,34.86,26174.0,23.5582,23.5785,23.5447,23.5718,26174.0
2016-02-16 15:25:00,34.86,34.91,34.85,34.89,25618.0,23.5718,23.6056,23.565,23.5921,25618.0
2016-02-16 15:30:00,34.89,34.91,34.85,34.89,38899.0,23.5921,23.6056,23.565,23.5921,38899.0
2016-02-16 15:35:00,34.89,34.89,34.86,34.87,41889.0,23.5921,23.5921,23.5718,23.5785,41889.0
2016-02-16 15:40:00,34.88,35.0,34.86,34.98,149392.0,23.5853,23.6664,23.5718,23.6529,149392.0
2016-02-16 15:45:00,34.99,35.02,34.97,35.01,239822.0,23.6597,23.68,23.6461,23.6732,239822.0
2016-02-16 15:50:00,35.01,35.09,34.99,35.09,204442.0,23.6732,23.7273,23.6597,23.7273,204442.0
2016-02-16 15:55:00,35.08,35.14,35.04,35.1,388591.0,23.7205,23.7611,23.6935,23.7341,388591.0
2016-02-17 09:30:00,35.3,35.63,35.26,35.57,92550.0,23.8693,24.0924,23.8422,24.0519,92550.0
2016-02-17 09:35:00,35.57,35.78,35.52,35.75,46736.0,24.0519,24.1939,24.018,24.1736,46736.0
2016-02-17 09:40:00,35.77,35.84,35.72,35.74,58348.0,24.1871,24.2344,24.1533,24.1668,58348.0
2016-02-17 09:45:00,35.73,35.74,35.64,35.67,49600.0,24.16,24.1668,24.0992,24.1195,49600.0
2016-02-17 09:50:00,35.68,35.77,35.62,35.76,46946.0,24.1262,24.1871,24.0857,24.1803,46946.0
2016-02-17 09:55:00,35.75,35.77,35.7,35.76,54167.0,24.1736,24.1871,24.1398,24.1803,54167.0
2016-02-17 10:00:00,35.77,35.91,35.77,35.82,74808.0,24.1871,24.2818,24.1871,24.2209,74808.0
2016-02-17 10:05:00,35.82,35.99,35.81,35.96,60987.0,24.2209,24.3359,24.2141,24.3156,60987.0
2016-02-17 10:10:00,35.95,36.17,35.93,36.16,75049.0,24.3088,24.4576,24.2953,24.4508,75049.0
2016-02-17 10:15:00,36.15,36.15,35.96,36.02,101368.0,24.444,24.444,24.3156,24.3561,101368.0
2016-02-17 10:20:00,36.03,36.05,35.9,35.98,69994.0,24.3629,24.3764,24.275,24.3291,69994.0
2016-02-17 10:25:00,35.98,36.17,35.96,36.14,53048.0,24.3291,24.4576,24.3156,24.4373,53048.0
2016-02-17 10:30:00,36.17,36.17,36.03,36.04,70204.0,24.4576,24.4576,24.3629,24.3697,70204.0
2016-02-17 10:35:00,36.04,36.16,36.04,36.12,66800.0,24.3697,24.4508,24.3697,24.4238,66800.0
2016-02-17 10:40:00,36.13,36.16,36.09,36.14,38748.0,24.4305,24.4508,24.4035,24.4373,38748.0
2016-02-17 10:45:00,36.14,36.16,35.98,36.0,49231.0,24.4373,24.4508,24.3291,24.3426,49231.0
2016-02-17 10:50:00,36.0,36.03,35.95,36.01,71710.0,24.3426,24.3629,24.3088,24.3494,71710.0
2016-02-17 10:55:00,36.01,36.12,35.98,35.98,58425.0,24.3494,24.4238,24.3291,24.3291,58425.0
2016-02-17 11:00:00,35.97,36.03,35.94,35.97,39567.0,24.3223,24.3629,24.302,24.3223,39567.0
2016-02-17 11:05:00,35.97,36.04,35.85,35.85,110885.0,24.3223,24.3697,24.2412,24.2412,110885.0
2016-02-17 11:10:00,35.85,35.85,35.73,35.73,46261.0,24.2412,24.2412,24.16,24.16,46261.0
2016-02-17 11:15:00,35.73,35.77,35.63,35.63,42689.0,24.16,24.1871,24.0924,24.0924,42689.0
2016-02-17 11:20:00,35.62,35.63,35.53,35.58,56957.0,24.0857,24.0924,24.0248,24.0586,56957.0
2016-02-17 11:25:00,35.58,35.64,35.56,35.58,59142.0,24.0586,24.0992,24.0451,24.0586,59142.0
2016-02-17 11:30:00,35.58,35.69,35.57,35.65,33349.0,24.0586,24.133,24.0519,24.106,33349.0
2016-02-17 11:35:00,35.65,35.65,35.54,35.56,20828.0,24.106,24.106,24.0316,24.0451,20828.0
2016-02-17 11:40:00,35.56,35.59,35.54,35.55,39054.0,24.0451,24.0654,24.0316,24.0383,39054.0
2016-02-17 11:45:00,35.55,35.56,35.33,35.35,84195.0,24.0383,24.0451,23.8896,23.9031,84195.0
2016-02-17 11:50:00,35.35,35.5,35.35,35.46,36390.0,23.9031,24.0045,23.9031,23.9775,36390.0
2016-02-17 11:55:00,35.46,35.47,35.41,35.47,45434.0,23.9775,23.9842,23.9437,23.9842,45434.0
2016-02-17 12:00:00,35.47,35.54,35.45,35.46,37762.0,23.9842,24.0316,23.9707,23.9775,37762.0
2016-02-17 12:05:00,35.48,35.5,35.43,35.43,22249.0,23.991,24.0045,23.9572,23.9572,22249.0
2016-02-17 12:10:00,35.43,35.5,35.4,35.49,42193.0,23.9572,24.0045,23.9369,23.9978,42193.0
2016-02-17 12:15:00,35.49,35.54,35.47,35.49,13424.0,23.9978,24.0316,23.9842,23.9978,13424.0
2016-02-17 12:20:00,35.48,35.52,35.46,35.5,17830.0,23.991,24.018,23.9775,24.0045,17830.0
2016-02-17 12:25:00,35.5,35.52,35.48,35.5,27311.0,24.0045,24.018,23.991,24.0045,27311.0
2016-02-17 12:30:00,35.5,35.55,35.49,35.52,44745.0,24.0045,24.0383,23.9978,24.018,44745.0
2016-02-17 12:35:00,35.52,35.56,35.51,35.53,27130.0,24.018,24.0451,24.0113,24.0248,27130.0
2016-02-17 12:40:00,35.53,35.59,35.51,35.57,43197.0,24.0248,24.0654,24.0113,24.0519,43197.0
2016-02-17 12:45:00,35.57,35.6,35.56,35.59,25931.0,24.0519,24.0721,24.0451,24.0654,25931.0
2016-02-17 12:50:00,35.59,35.6,35.56,35.58,17740.0,24.0654,24.0721,24.0451,24.0586,17740.0
2016-02-17 12:55:00,35.59,35.6,35.57,35.58,22420.0,24.0654,24.0721,24.0519,24.0586,22420.0
2016-02-17 13:00:00,35.58,35.6,35.54,35.54,21164.0,24.0586,24.0721,24.0316,24.0316,21164.0
2016-02-17 13:05:00,35.54,35.55,35.49,35.52,29157.0,24.0316,24.0383,23.9978,24.018,29157.0
2016-02-17 13:10:00,35.52,35.55,35.51,35.55,32933.0,24.018,24.0383,24.0113,24.0383,32933.0
2016-02-17 13:15:00,35.55,35.57,35.53,35.54,15212.0,24.0383,24.0519,24.0248,24.0316,15212.0
2016-02-17 13:20:00,35.53,35.56,35.5,35.51,36364.0,24.0248,24.0451,24.0045,24.0113,36364.0
2016-02-17 13:25:00,35.51,35.58,35.5,35.58,41533.0,24.0113,24.0586,24.0045,24.0586,41533.0
2016-02-17 13:30:00,35.57,35.6,35.52,35.55,84900.0,24.0519,24.0721,24.018,24.0383,84900.0
2016-02-17 13:35:00,35.53,35.53,35.41,35.41,32175.0,24.0248,24.0248,23.9437,23.9437,32175.0
2016-02-17 13:40:00,35.41,35.52,35.41,35.5,30877.0,23.9437,24.018,23.9437,24.0045,30877.0
2016-02-17 13:45:00,35.5,35.56,35.49,35.55,17384.0,24.0045,24.0451,23.9978,24.0383,17384.0
2016-02-17 13:50:00,35.55,35.61,35.54,35.6,42160.0,24.0383,24.0789,24.0316,24.0721,42160.0
2016-02-17 13:55:00,35.59,35.63,35.58,35.58,21653.0,24.0654,24.0924,24.0586,24.0586,21653.0
2016-02-17 14:00:00,35.58,35.62,35.53,35.6,31659.0,24.0586,24.0857,24.0248,24.0721,31659.0
2016-02-17 14:05:00,35.6,35.69,35.59,35.68,53444.0,24.0721,24.133,24.0654,24.1262,53444.0
2016-02-17 14:10:00,35.68,35.69,35.63,35.63,26633.0,24.1262,24.133,24.0924,24.0924,26633.0
2016-02-17 14:15:00,35.64,35.73,35.61,35.7,44704.0,24.0992,24.16,24.0789,24.1398,44704.0
2016-02-17 14:20:00,35.69,35.72,35.64,35.64,31113.0,24.133,24.1533,24.0992,24.0992,31113.0
2016-02-17 14:25:00,35.64,35.65,35.61,35.64,17597.0,24.0992,24.106,24.0789,24.0992,17597.0
2016-02-17 14:30:00,35.63,35.63,35.57,35.58,33199.0,24.0924,24.0924,24.0519,24.0586,33199.0
2016-02-17 14:35:00,35.58,35.59,35.56,35.57,20499.0,24.0586,24.0654,24.0451,24.0519,20499.0
2016-02-17 14:40:00,35.57,35.59,35.56,35.58,51322.0,24.0519,24.0654,24.0451,24.0586,51322.0
2016-02-17 14:45:00,35.58,35.59,35.54,35.55,29775.0,24.0586,24.0654,24.0316,24.0383,29775.0
2016-02-17 14:50:00,35.55,35.57,35.47,35.5,51579.0,24.0383,24.0519,23.9842,24.0045,51579.0
2016-02-17 14:55:00,35.51,35.51,35.45,35.48,23926.0,24.0113,24.0113,23.9707,23.991,23926.0
2016-02-17 15:00:00,35.49,35.51,35.48,35.51,29909.0,23.9978,24.0113,23.991,24.0113,29909.0
2016-02-17 15:05:00,35.51,35.51,35.47,35.5,53875.0,24.0113,24.0113,23.9842,24.0045,53875.0
2016-02-17 15:10:00,35.5,35.51,35.47,35.48,48073.0,24.0045,24.0113,23.9842,23.991,48073.0
2016-02-17 15:15:00,35.48,35.59,35.47,35.58,49957.0,23.991,24.0654,23.9842,24.0586,49957.0
2016-02-17 15:20:00,35.58,35.6,35.52,35.52,32103.0,24.0586,24.0721,24.018,24.018,32103.0
2016-02-17 15:25:00,35.52,35.57,35.5,35.56,52445.0,24.018,24.0519,24.0045,24.0451,52445.0
2016-02-17 15:30:00,35.57,35.58,35.49,35.51,57334.0,24.0519,24.0586,23.9978,24.0113,57334.0
2016-02-17 15:35:00,35.51,35.66,35.48,35.66,122209.0,24.0113,24.1127,23.991,24.1127,122209.0
2016-02-17 15:40:00,35.65,35.66,35.63,35.65,75728.0,24.106,24.1127,24.0924,24.106,75728.0
2016-02-17 15:45:00,35.66,35.66,35.58,35.61,91973.0,24.1127,24.1127,24.0586,24.0789,91973.0
2016-02-17 15:50:00,35.61,35.62,35.57,35.58,89958.0,24.0789,24.0857,24.0519,24.0586,89958.0
2016-02-17 15:55:00,35.58,35.61,35.57,35.57,169612.0,24.0586,24.0789,24.0519,24.0519,169612.0
2016-02-18 09:30:00,35.54,35.61,35.4,35.47,78781.0,24.0316,24.0789,23.9369,23.9842,78781.0
2016-02-18 09:35:00,35.47,35.53,35.21,35.24,48887.0,23.9842,24.0248,23.8084,23.8287,48887.0
2016-02-18 09:40:00,35.25,35.37,35.11,35.12,43735.0,23.8355,23.9166,23.7408,23.7476,43735.0
2016-02-18 09:45:00,35.11,35.21,35.08,35.15,28936.0,23.7408,23.8084,23.7205,23.7679,28936.0
2016-02-18 09:50:00,35.15,35.31,35.13,35.25,34136.0,23.7679,23.8761,23.7543,23.8355,34136.0
2016-02-18 09:55:00,35.24,35.29,35.23,35.27,39048.0,23.8287,23.8625,23.822,23.849,39048.0
2016-02-18 10:00:00,35.27,35.28,35.18,35.27,27185.0,23.849,23.8558,23.7881,23.849,27185.0
2016-02-18 10:05:00,35.27,35.27,35.06,35.07,45980.0,23.849,23.849,23.707,23.7138,45980.0
2016-02-18 10:10:00,35.07,35.14,35.03,35.14,35276.0,23.7138,23.7611,23.6867,23.7611,35276.0
2016-02-18 10:15:00,35.14,35.23,35.12,35.23,47526.0,23.7611,23.822,23.7476,23.822,47526.0
2016-02-18 10:20:00,35.22,35.26,35.12,35.25,37542.0,23.8152,23.8422,23.7476,23.8355,37542.0
2016-02-18 10:25:00,35.26,35.26,35.19,35.21,20751.0,23.8422,23.8422,23.7949,23.8084,20751.0
2016-02-18 10:30:00,35.22,35.29,35.19,35.29,35922.0,23.8152,23.8625,23.7949,23.8625,35922.0
2016-02-18 10:35:00,35.3,35.36,35.24,35.33,17784.0,23.8693,23.9099,23.8287,23.8896,17784.0
2016-02-18 10:40:00,35.33,35.43,35.28,35.43,20313.0,23.8896,23.9572,23.8558,23.9572,20313.0
2016-02-18 10:45:00,35.41,35.46,35.33,35.35,24923.0,23.9437,23.9775,23.8896,23.9031,24923.0
2016-02-18 10:50:00,35.34,35.42,35.34,35.4,20477.0,23.8963,23.9504,23.8963,23.9369,20477.0
2016-02-18 10:55:00,35.39,35.45,35.36,35.41,15083.0,23.9301,23.9707,23.9099,23.9437,15083.0
2016-02-18 11:00:00,35.4,35.4,35.31,35.33,27432.0,23.9369,23.9369,23.8761,23.8896,27432.0
2016-02-18 11:05:00,35.33,35.36,35.21,35.23,20269.0,23.8896,23.9099,23.8084,23.822,20269.0
2016-02-18 11:10:00,35.24,35.31,35.23,35.3,16643.0,23.8287,23.8761,23.822,23.8693,16643.0
2016-02-18 11:15:00,35.31,35.35,35.25,35.26,39894.0,23.8761,23.9031,23.8355,23.8422,39894.0
2016-02-18 11:20:00,35.26,35.32,35.17,35.2,78982.0,23.8422,23.8828,23.7814,23.8017,78982.0
2016-02-18 11:25:00,35.21,35.29,35.21,35.27,18666.0,23.8084,23.8625,23.8084,23.849,18666.0
2016-02-18 11:30:00,35.28,35.36,35.25,35.34,34578.0,23.8558,23.9099,23.8355,23.8963,34578.0
2016-02-18 11:35:00,35.33,35.42,35.31,35.35,26787.0,23.8896,23.9504,23.8761,23.9031,26787.0
2016-02-18 11:40:00,35.35,35.38,35.32,35.34,15010.0,23.9031,23.9234,23.8828,23.8963,15010.0
2016-02-18 11:45:00,35.35,35.35,35.27,35.31,24518.0,23.9031,23.9031,23.849,23.8761,24518.0
2016-02-18 11:50:00,35.31,35.39,35.27,35.33,24382.0,23.8761,23.9301,23.849,23.8896,24382.0
2016-02-18 11:55:00,35.32,35.33,35.27,35.3,48075.0,23.8828,23.8896,23.849,23.8693,48075.0
2016-02-18 12:00:00,35.29,35.3,35.24,35.26,25009.0,23.8625,23.8693,23.8287,23.8422,25009.0
2016-02-18 12:05:00,35.27,35.29,35.24,35.27,9085.0,23.849,23.8625,23.8287,23.849,9085.0
2016-02-18 12:10:00,35.28,35.32,35.26,35.27,20153.0,23.8558,23.8828,23.8422,23.849,20153.0
2016-02-18 12:15:00,35.27,35.27,35.19,35.2,43520.0,23.849,23.849,23.7949,23.8017,43520.0
2016-02-18 12:20:00,35.2,35.3,35.2,35.29,17218.0,23.8017,23.8693,23.8017,23.8625,17218.0
2016-02-18 12:25:00,35.3,35.34,35.28,35.32,17869.0,23.8693,23.8963,23.8558,23.8828,17869.0
2016-02-18 12:30:00,35.32,35.35,35.31,35.33,12573.0,23.8828,23.9031,23.8761,23.8896,12573.0
2016-02-18 12:35:00,35.33,35.38,35.32,35.32,12720.0,23.8896,23.9234,23.8828,23.8828,12720.0
2016-02-18 12:40:00,35.32,35.32,35.28,35.29,12231.0,23.8828,23.8828,23.8558,23.8625,12231.0
2016-02-18 12:45:00,35.29,35.32,35.27,35.32,32885.0,23.8625,23.8828,23.849,23.8828,32885.0
2016-02-18 12:50:00,35.33,35.39,35.33,35.38,18743.0,23.8896,23.9301,23.8896,23.9234,18743.0
2016-02-18 12:55:00,35.39,35.41,35.38,35.38,34458.0,23.9301,23.9437,23.9234,23.9234,34458.0
2016-02-18 13:00:00,35.37,35.4,35.35,35.38,33451.0,23.9166,23.9369,23.9031,23.9234,33451.0
2016-02-18 13:05:00,35.38,35.38,35.33,35.38,24112.0,23.9234,23.9234,23.8896,23.9234,24112.0
2016-02-18 13:10:00,35.37,35.38,35.27,35.27,26078.0,23.9166,23.9234,23.849,23.849,26078.0
2016-02-18 13:15:00,35.28,35.29,35.2,35.21,20517.0,23.8558,23.8625,23.8017,23.8084,20517.0
2016-02-18 13:20:00,35.22,35.22,35.17,35.22,47838.0,23.8152,23.8152,23.7814,23.8152,47838.0
2016-02-18 13:25:00,35.23,35.29,35.2,35.2,42912.0,23.822,23.8625,23.8017,23.8017,42912.0
2016-02-18 13:30:00,35.21,35.21,35.14,35.16,41635.0,23.8084,23.8084,23.7611,23.7746,41635.0
2016-02-18 13:35:00,35.17,35.17,35.13,35.17,14742.0,23.7814,23.7814,23.7543,23.7814,14742.0
2016-02-18 13:40:00,35.16,35.18,35.12,35.16,23517.0,23.7746,23.7881,23.7476,23.7746,23517.0
2016-02-18 13:45:00,35.16,35.24,35.15,35.19,24138.0,23.7746,23.8287,23.7679,23.7949,24138.0
2016-02-18 13:50:00,35.2,35.23,35.19,35.22,16998.0,23.8017,23.822,23.7949,23.8152,16998.0
2016-02-18 13:55:00,35.21,35.23,35.17,35.23,27652.0,23.8084,23.822,23.7814,23.822,27652.0
2016-02-18 14:00:00,35.24,35.28,35.23,35.26,20931.0,23.8287,23.8558,23.822,23.8422,20931.0
2016-02-18 14:05:00,35.26,35.29,35.23,35.25,28429.0,23.8422,23.8625,23.822,23.8355,28429.0
2016-02-18 14:10:00,35.24,35.27,35.21,35.21,22801.0,23.8287,23.849,23.8084,23.8084,22801.0
2016-02-18 14:15:00,35.21,35.23,35.19,35.23,26117.0,23.8084,23.822,23.7949,23.822,26117.0
2016-02-18 14:20:00,35.23,35.28,35.21,35.22,21859.0,23.822,23.8558,23.8084,23.8152,21859.0
2016-02-18 14:25:00,35.22,35.26,35.21,35.26,18207.0,23.8152,23.8422,23.8084,23.8422,18207.0
2016-02-18 14:30:00,35.26,35.32,35.25,35.31,26351.0,23.8422,23.8828,23.8355,23.8761,26351.0
2016-02-18 14:35:00,35.32,35.36,35.3,35.31,19894.0,23.8828,23.9099,23.8693,23.8761,19894.0
2016-02-18 14:40:00,35.31,35.34,35.3,35.32,16104.0,23.8761,23.8963,23.8693,23.8828,16104.0
2016-02-18 14:45:00,35.32,35.37,35.31,35.37,37070.0,23.8828,23.9166,23.8761,23.9166,37070.0
2016-02-18 14:50:00,35.37,35.41,35.35,35.37,21081.0,23.9166,23.9437,23.9031,23.9166,21081.0
2016-02-18 14:55:00,35.38,35.44,35.36,35.42,27816.0,23.9234,23.964,23.9099,23.9504,27816.0
2016-02-18 15:00:00,35.42,35.48,35.42,35.46,43536.0,23.9504,23.991,23.9504,23.9775,43536.0
2016-02-18 15:05:00,35.46,35.47,35.4,35.42,30722.0,23.9775,23.9842,23.9369,23.9504,30722.0
2016-02-18 15:10:00,35.43,35.46,35.39,35.43,47197.0,23.9572,23.9775,23.9301,23.9572,47197.0
2016-02-18 15:15:00,35.43,35.48,35.42,35.47,45306.0,23.9572,23.991,23.9504,23.9842,45306.0
2016-02-18 15:20:00,35.47,35.48,35.4,35.47,34153.0,23.9842,23.991,23.9369,23.9842,34153.0
2016-02-18 15:25:00,35.45,35.45,35.35,35.41,24969.0,23.9707,23.9707,23.9031,23.9437,24969.0
2016-02-18 15:30:00,35.41,35.42,35.34,35.39,41702.0,23.9437,23.9504,23.8963,23.9301,41702.0
2016-02-18 15:35:00,35.39,35.41,35.37,35.39,40105.0,23.9301,23.9437,23.9166,23.9301,40105.0
2016-02-18 15:40:00,35.39,35.39,35.32,35.34,52616.0,23.9301,23.9301,23.8828,23.8963,52616.0
2016-02-18 15:45:00,35.34,35.35,35.28,35.33,76804.0,23.8963,23.9031,23.8558,23.8896,76804.0
2016-02-18 15:50:00,35.33,35.34,35.29,35.3,75653.0,23.8896,23.8963,23.8625,23.8693,75653.0
2016-02-18 15:55:00,35.31,35.34,35.29,35.32,130833.0,23.8761,23.8963,23.8625,23.8828,130833.0
2016-02-19 09:30:00,34.81,34.81,33.75,33.98,524830.0,23.538,23.538,22.8212,22.9767,524830.0
2016-02-19 09:35:00,34.0,34.02,33.71,33.94,171180.0,22.9903,23.0038,22.7942,22.9497,171180.0
2016-02-19 09:40:00,33.95,34.1,33.9,33.91,164092.0,22.9564,23.0579,22.9226,22.9294,164092.0
2016-02-19 09:45:00,33.9,33.91,33.79,33.82,137166.0,22.9226,22.9294,22.8483,22.8685,137166.0
2016-02-19 09:50:00,33.81,33.81,33.66,33.68,138167.0,22.8618,22.8618,22.7603,22.7739,138167.0
2016-02-19 09:55:00,33.68,33.78,33.56,33.57,163393.0,22.7739,22.8415,22.6927,22.6995,163393.0
2016-02-19 10:00:00,33.58,33.58,33.46,33.48,177247.0,22.7063,22.7063,22.6251,22.6386,177247.0
2016-02-19 10:05:00,33.46,33.55,33.43,33.51,131463.0,22.6251,22.686,22.6048,22.6589,131463.0
2016-02-19 10:10:00,33.51,33.65,33.49,33.56,70643.0,22.6589,22.7536,22.6454,22.6927,70643.0
2016-02-19 10:15:00,33.55,33.9,33.53,33.88,115834.0,22.686,22.9226,22.6724,22.9091,115834.0
2016-02-19 10:20:00,33.88,33.98,33.88,33.97,67383.0,22.9091,22.9767,22.9091,22.97,67383.0
2016-02-19 10:25:00,33.97,33.97,33.8,33.87,55602.0,22.97,22.97,22.855,22.9023,55602.0
2016-02-19 10:30:00,33.85,34.09,33.82,34.08,58953.0,22.8888,23.0511,22.8685,23.0443,58953.0
2016-02-19 10:35:00,34.09,34.1,33.97,33.98,56550.0,23.0511,23.0579,22.97,22.9767,56550.0
2016-02-19 10:40:00,33.98,34.08,33.95,34.03,60356.0,22.9767,23.0443,22.9564,23.0105,60356.0
2016-02-19 10:45:00,34.03,34.09,33.98,33.99,40864.0,23.0105,23.0511,22.9767,22.9835,40864.0
2016-02-19 10:50:00,33.99,34.06,33.97,34.01,37892.0,22.9835,23.0308,22.97,22.997,37892.0
2016-02-19 10:55:00,34.02,34.06,33.98,33.99,31544.0,23.0038,23.0308,22.9767,22.9835,31544.0
2016-02-19 11:00:00,33.98,34.04,33.89,33.92,83019.0,22.9767,23.0173,22.9159,22.9362,83019.0
2016-02-19 11:05:00,33.92,33.97,33.87,33.95,58566.0,22.9362,22.97,22.9023,22.9564,58566.0
2016-02-19 11:10:00,33.95,34.01,33.92,34.01,48967.0,22.9564,22.997,22.9362,22.997,48967.0
2016-02-19 11:15:00,34.01,34.18,34.01,34.17,77493.0,22.997,23.112,22.997,23.1052,77493.0
2016-02-19 11:20:00,34.17,34.44,34.17,34.43,149643.0,23.1052,23.2878,23.1052,23.281,149643.0
2016-02-19 11:25:00,34.43,34.43,34.32,34.36,73436.0,23.281,23.281,23.2066,23.2337,73436.0
2016-02-19 11:30:00,34.36,34.38,34.3,34.36,36608.0,23.2337,23.2472,23.1931,23.2337,36608.0
2016-02-19 11:35:00,34.37,34.37,34.18,34.19,28308.0,23.2404,23.2404,23.112,23.1187,28308.0
2016-02-19 11:40:00,34.2,34.23,34.14,34.19,55914.0,23.1255,23.1458,23.0849,23.1187,55914.0
2016-02-19 11:45:00,34.18,34.19,34.09,34.15,35993.0,23.112,23.1187,23.0511,23.0917,35993.0
2016-02-19 11:50:00,34.16,34.18,34.1,34.11,30022.0,23.0984,23.112,23.0579,23.0646,30022.0
2016-02-19 11:55:00,34.1,34.11,34.05,34.08,24533.0,23.0579,23.0646,23.0241,23.0443,24533.0
2016-02-19 12:00:00,34.09,34.12,34.04,34.06,20068.0,23.0511,23.0714,23.0173,23.0308,20068.0
2016-02-19 12:05:00,34.06,34.14,34.04,34.12,23481.0,23.0308,23.0849,23.0173,23.0714,23481.0
2016-02-19 12:10:00,34.12,34.13,34.06,34.07,27698.0,23.0714,23.0782,23.0308,23.0376,27698.0
2016-02-19 12:15:00,34.07,34.09,33.99,34.0,30104.0,23.0376,23.0511,22.9835,22.9903,30104.0
2016-02-19 12:20:00,34.0,34.02,33.99,34.01,23497.0,22.9903,23.0038,22.9835,22.997,23497.0
2016-02-19 12:25:00,34.01,34.05,33.98,33.99,36591.0,22.997,23.0241,22.9767,22.9835,36591.0
2016-02-19 12:30:00,33.99,34.06,33.95,33.96,37883.0,22.9835,23.0308,22.9564,22.9632,37883.0
2016-02-19 12:35:00,33.95,34.0,33.95,33.97,29318.0,22.9564,22.9903,22.9564,22.97,29318.0
2016-02-19 12:40:00,33.96,34.02,33.96,33.96,20825.0,22.9632,23.0038,22.9632,22.9632,20825.0
2016-02-19 12:45:00,33.95,33.97,33.88,33.95,28498.0,22.9564,22.97,22.9091,22.9564,28498.0
2016-02-19 12:50:00,33.95,34.0,33.94,34.0,26053.0,22.9564,22.9903,22.9497,22.9903,26053.0
2016-02-19 12:55:00,34.0,34.03,33.94,34.02,52218.0,22.9903,23.0105,22.9497,23.0038,52218.0
2016-02-19 13:00:00,34.02,34.03,33.94,33.97,40282.0,23.0038,23.0105,22.9497,22.97,40282.0
2016-02-19 13:05:00,33.97,33.99,33.89,33.9,32314.0,22.97,22.9835,22.9159,22.9226,32314.0
2016-02-19 13:10:00,33.9,33.99,33.9,33.96,24794.0,22.9226,22.9835,22.9226,22.9632,24794.0
2016-02-19 13:15:00,33.97,34.03,33.96,33.99,95661.0,22.97,23.0105,22.9632,22.9835,95661.0
2016-02-19 13:20:00,33.99,34.01,33.95,33.95,25129.0,22.9835,22.997,22.9564,22.9564,25129.0
2016-02-19 13:25:00,33.95,33.99,33.95,33.96,20795.0,22.9564,22.9835,22.9564,22.9632,20795.0
2016-02-19 13:30:00,33.96,34.07,33.95,34.06,32843.0,22.9632,23.0376,22.9564,23.0308,32843.0
2016-02-19 13:35:00,34.06,34.08,34.03,34.04,19458.0,23.0308,23.0443,23.0105,23.0173,19458.0
2016-02-19 13:40:00,34.03,34.04,33.97,33.99,24087.0,23.0105,23.0173,22.97,22.9835,24087.0
2016-02-19 13:45:00,34.0,34.02,33.98,34.0,25006.0,22.9903,23.0038,22.9767,22.9903,25006.0
2016-02-19 13:50:00,34.01,34.08,34.0,34.01,48167.0,22.997,23.0443,22.9903,22.997,48167.0
2016-02-19 13:55:00,34.01,34.01,33.98,33.99,23894.0,22.997,22.997,22.9767,22.9835,23894.0
2016-02-19 14:00:00,33.99,34.03,33.96,34.02,35638.0,22.9835,23.0105,22.9632,23.0038,35638.0
2016-02-19 14:05:00,34.03,34.07,34.02,34.05,23850.0,23.0105,23.0376,23.0038,23.0241,23850.0
2016-02-19 14:10:00,34.05,34.05,33.99,34.01,23431.0,23.0241,23.0241,22.9835,22.997,23431.0
2016-02-19 14:15:00,34.01,34.01,33.98,33.99,24494.0,22.997,22.997,22.9767,22.9835,24494.0
2016-02-19 14:20:00,34.0,34.0,33.98,33.99,28421.0,22.9903,22.9903,22.9767,22.9835,28421.0
2016-02-19 14:25:00,33.99,34.04,33.97,34.01,38989.0,22.9835,23.0173,22.97,22.997,38989.0
2016-02-19 14:30:00,34.01,34.05,33.99,34.02,29617.0,22.997,23.0241,22.9835,23.0038,29617.0
2016-02-19 14:35:00,34.01,34.02,33.99,34.02,30550.0,22.997,23.0038,22.9835,23.0038,30550.0
2016-02-19 14:40:00,34.02,34.02,33.97,33.98,32665.0,23.0038,23.0038,22.97,22.9767,32665.0
2016-02-19 14:45:00,33.98,34.03,33.97,34.0,38053.0,22.9767,23.0105,22.97,22.9903,38053.0
2016-02-19 14:50:00,34.0,34.0,33.96,33.96,30035.0,22.9903,22.9903,22.9632,22.9632,30035.0
2016-02-19 14:55:00,33.96,34.0,33.95,33.95,42523.0,22.9632,22.9903,22.9564,22.9564,42523.0
2016-02-19 15:00:00,33.96,34.01,33.94,34.01,38654.0,22.9632,22.997,22.9497,22.997,38654.0
2016-02-19 15:05:00,34.0,34.01,33.96,33.96,43836.0,22.9903,22.997,22.9632,22.9632,43836.0
2016-02-19 15:10:00,33.96,34.03,33.96,34.02,67612.0,22.9632,23.0105,22.9632,23.0038,67612.0
2016-02-19 15:15:00,34.03,34.03,33.98,33.99,37211.0,23.0105,23.0105,22.9767,22.9835,37211.0
2016-02-19 15:20:00,33.99,34.03,33.98,33.99,74671.0,22.9835,23.0105,22.9767,22.9835,74671.0
2016-02-19 15:25:00,34.0,34.04,33.99,34.01,67213.0,22.9903,23.0173,22.9835,22.997,67213.0
2016-02-19 15:30:00,34.0,34.02,33.98,34.0,42801.0,22.9903,23.0038,22.9767,22.9903,42801.0
2016-02-19 15:35:00,34.0,34.03,33.99,34.02,73076.0,22.9903,23.0105,22.9835,23.0038,73076.0
2016-02-19 15:40:00,34.02,34.04,33.98,33.98,75378.0,23.0038,23.0173,22.9767,22.9767,75378.0
2016-02-19 15:45:00,33.98,34.0,33.96,33.98,95799.0,22.9767,22.9903,22.9632,22.9767,95799.0
2016-02-19 15:50:00,33.98,34.02,33.98,34.0,97945.0,22.9767,23.0038,22.9767,22.9903,97945.0
2016-02-19 15:55:00,34.0,34.0,33.95,33.99,335112.0,22.9903,22.9903,22.9564,22.9835,335112.0
2016-02-22 09:30:00,34.43,34.49,34.32,34.36,90472.0,23.281,23.3216,23.2066,23.2337,90472.0
2016-02-22 09:35:00,34.35,34.5,34.28,34.45,61688.0,23.2269,23.3283,23.1796,23.2945,61688.0
2016-02-22 09:40:00,34.45,34.46,34.37,34.38,36611.0,23.2945,23.3013,23.2404,23.2472,36611.0
2016-02-22 09:45:00,34.38,34.44,34.32,34.39,51634.0,23.2472,23.2878,23.2066,23.254,51634.0
2016-02-22 09:50:00,34.38,34.41,34.21,34.21,79774.0,23.2472,23.2675,23.1322,23.1322,79774.0
2016-02-22 09:55:00,34.21,34.25,34.08,34.09,85201.0,23.1322,23.1593,23.0443,23.0511,85201.0
2016-02-22 10:00:00,34.09,34.37,34.08,34.37,59558.0,23.0511,23.2404,23.0443,23.2404,59558.0
2016-02-22 10:05:00,34.37,34.4,34.28,34.28,69277.0,23.2404,23.2607,23.1796,23.1796,69277.0
2016-02-22 10:10:00,34.29,34.34,34.21,34.28,57493.0,23.1863,23.2202,23.1322,23.1796,57493.0
2016-02-22 10:15:00,34.28,34.33,34.26,34.3,46061.0,23.1796,23.2134,23.1661,23.1931,46061.0
2016-02-22 10:20:00,34.3,34.3,34.22,34.22,43988.0,23.1931,23.1931,23.139,23.139,43988.0
2016-02-22 10:25:00,34.22,34.28,34.18,34.25,60893.0,23.139,23.1796,23.112,23.1593,60893.0
2016-02-22 10:30:00,34.26,34.31,34.23,34.23,63159.0,23.1661,23.1999,23.1458,23.1458,63159.0
2016-02-22 10:35:00,34.22,34.26,34.2,34.24,59323.0,23.139,23.1661,23.1255,23.1525,59323.0
2016-02-22 10:40:00,34.25,34.35,34.2,34.32,58103.0,23.1593,23.2269,23.1255,23.2066,58103.0
2016-02-22 10:45:00,34.32,34.34,34.29,34.3,34641.0,23.2066,23.2202,23.1863,23.1931,34641.0
2016-02-22 10:50:00,34.3,34.38,34.29,34.35,20249.0,23.1931,23.2472,23.1863,23.2269,20249.0
2016-02-22 10:55:00,34.35,34.35,34.31,34.32,37901.0,23.2269,23.2269,23.1999,23.2066,37901.0
2016-02-22 11:00:00,34.32,34.33,34.26,34.27,42279.0,23.2066,23.2134,23.1661,23.1728,42279.0
2016-02-22 11:05:00,34.26,34.35,34.2,34.32,94362.0,23.1661,23.2269,23.1255,23.2066,94362.0
2016-02-22 11:10:00,34.33,34.39,34.31,34.32,33252.0,23.2134,23.254,23.1999,23.2066,33252.0
2016-02-22 11:15:00,34.31,34.31,34.19,34.2,34673.0,23.1999,23.1999,23.1187,23.1255,34673.0
2016-02-22 11:20:00,34.19,34.24,34.18,34.2,33927.0,23.1187,23.1525,23.112,23.1255,33927.0
2016-02-22 11:25:00,34.21,34.3,34.2,34.27,53496.0,23.1322,23.1931,23.1255,23.1728,53496.0
2016-02-22 11:30:00,34.27,34.29,34.24,34.29,25351.0,23.1728,23.1863,23.1525,23.1863,25351.0
2016-02-22 11:35:00,34.3,34.34,34.28,34.29,22526.0,23.1931,23.2202,23.1796,23.1863,22526.0
2016-02-22 11:40:00,34.29,34.29,34.17,34.18,37388.0,23.1863,23.1863,23.1052,23.112,37388.0
2016-02-22 11:45:00,34.18,34.22,34.15,34.16,26036.0,23.112,23.139,23.0917,23.0984,26036.0
2016-02-22 11:50:00,34.16,34.23,34.14,34.2,33816.0,23.0984,23.1458,23.0849,23.1255,33816.0
2016-02-22 11:55:00,34.2,34.3,34.2,34.28,20086.0,23.1255,23.1931,23.1255,23.1796,20086.0
2016-02-22 12:00:00,34.28,34.33,34.26,34.32,22621.0,23.1796,23.2134,23.1661,23.2066,22621.0
2016-02-22 12:05:00,34.32,34.35,34.31,34.34,23185.0,23.2066,23.2269,23.1999,23.2202,23185.0
2016-02-22 12:10:00,34.34,34.4,34.33,34.39,50847.0,23.2202,23.2607,23.2134,23.254,50847.0
2016-02-22 12:15:00,34.39,34.44,34.35,34.43,26928.0,23.254,23.2878,23.2269,23.281,26928.0
2016-02-22 12:20:00,34.42,34.44,34.4,34.43,23412.0,23.2742,23.2878,23.2607,23.281,23412.0
2016-02-22 12:25:00,34.42,34.43,34.38,34.38,37164.0,23.2742,23.281,23.2472,23.2472,37164.0
2016-02-22 12:30:00,34.38,34.42,34.37,34.38,29607.0,23.2472,23.2742,23.2404,23.2472,29607.0
2016-02-22 12:35:00,34.38,34.42,34.38,34.42,28688.0,23.2472,23.2742,23.2472,23.2742,28688.0
2016-02-22 12:40:00,34.42,34.44,34.4,34.42,33351.0,23.2742,23.2878,23.2607,23.2742,33351.0
2016-02-22 12:45:00,34.42,34.42,34.35,34.36,27587.0,23.2742,23.2742,23.2269,23.2337,27587.0
2016-02-22 12:50:00,34.35,34.38,34.34,34.37,19446.0,23.2269,23.2472,23.2202,23.2404,19446.0
2016-02-22 12:55:00,34.37,34.39,34.34,34.34,20973.0,23.2404,23.254,23.2202,23.2202,20973.0
2016-02-22 13:00:00,34.34,34.37,34.34,34.36,25201.0,23.2202,23.2404,23.2202,23.2337,25201.0
2016-02-22 13:05:00,34.35,34.43,34.35,34.43,45297.0,23.2269,23.281,23.2269,23.281,45297.0
2016-02-22 13:10:00,34.44,34.46,34.41,34.41,23624.0,23.2878,23.3013,23.2675,23.2675,23624.0
2016-02-22 13:15:00,34.41,34.46,34.41,34.42,30606.0,23.2675,23.3013,23.2675,23.2742,30606.0
2016-02-22 13:20:00,34.42,34.45,34.41,34.44,42434.0,23.2742,23.2945,23.2675,23.2878,42434.0
2016-02-22 13:25:00,34.44,34.45,34.42,34.42,21230.0,23.2878,23.2945,23.2742,23.2742,21230.0
2016-02-22 13:30:00,34.43,34.47,34.42,34.45,37689.0,23.281,23.3081,23.2742,23.2945,37689.0
2016-02-22 13:35:00,34.46,34.5,34.45,34.48,28245.0,23.3013,23.3283,23.2945,23.3148,28245.0
2016-02-22 13:40:00,34.47,34.48,34.42,34.44,25642.0,23.3081,23.3148,23.2742,23.2878,25642.0
2016-02-22 13:45:00,34.44,34.45,34.41,34.42,23324.0,23.2878,23.2945,23.2675,23.2742,23324.0
2016-02-22 13:50:00,34.42,34.45,34.41,34.44,31751.0,23.2742,23.2945,23.2675,23.2878,31751.0
2016-02-22 13:55:00,34.44,34.47,34.43,34.45,32171.0,23.2878,23.3081,23.281,23.2945,32171.0
2016-02-22 14:00:00,34.46,34.47,34.42,34.43,21667.0,23.3013,23.3081,23.2742,23.281,21667.0
2016-02-22 14:05:00,34.43,34.44,34.39,34.4,20913.0,23.281,23.2878,23.254,23.2607,20913.0
2016-02-22 14:10:00,34.41,34.41,34.36,34.37,30775.0,23.2675,23.2675,23.2337,23.2404,30775.0
2016-02-22 14:15:00,34.38,34.38,34.3,34.3,34922.0,23.2472,23.2472,23.1931,23.1931,34922.0
2016-02-22 14:20:00,34.3,34.35,34.3,34.34,28110.0,23.1931,23.2269,23.1931,23.2202,28110.0
2016-02-22 14:25:00,34.35,34.35,34.27,34.27,24011.0,23.2269,23.2269,23.1728,23.1728,24011.0
2016-02-22 14:30:00,34.28,34.28,34.2,34.22,48936.0,23.1796,23.1796,23.1255,23.139,48936.0
2016-02-22 14:35:00,34.22,34.23,34.2,34.2,44173.0,23.139,23.1458,23.1255,23.1255,44173.0
2016-02-22 14:40:00,34.21,34.24,34.2,34.23,24211.0,23.1322,23.1525,23.1255,23.1458,24211.0
2016-02-22 14:45:00,34.24,34.25,34.21,34.23,55448.0,23.1525,23.1593,23.1322,23.1458,55448.0
2016-02-22 14:50:00,34.23,34.27,34.21,34.25,29876.0,23.1458,23.1728,23.1322,23.1593,29876.0
2016-02-22 14:55:00,34.26,34.29,34.25,34.28,22689.0,23.1661,23.1863,23.1593,23.1796,22689.0
2016-02-22 15:00:00,34.29,34.32,34.25,34.31,56980.0,23.1863,23.2066,23.1593,23.1999,56980.0
2016-02-22 15:05:00,34.31,34.36,34.31,34.35,35670.0,23.1999,23.2337,23.1999,23.2269,35670.0
2016-02-22 15:10:00,34.35,34.4,34.35,34.39,61462.0,23.2269,23.2607,23.2269,23.254,61462.0
2016-02-22 15:15:00,34.4,34.4,34.35,34.36,30440.0,23.2607,23.2607,23.2269,23.2337,30440.0
2016-02-22 15:20:00,34.36,34.39,34.35,34.38,57387.0,23.2337,23.254,23.2269,23.2472,57387.0
2016-02-22 15:25:00,34.39,34.43,34.37,34.39,58600.0,23.254,23.281,23.2404,23.254,58600.0
2016-02-22 15:30:00,34.38,34.4,34.34,34.35,54812.0,23.2472,23.2607,23.2202,23.2269,54812.0
2016-02-22 15:35:00,34.35,34.35,34.31,34.31,78154.0,23.2269,23.2269,23.1999,23.1999,78154.0
2016-02-22 15:40:00,34.33,34.38,34.32,34.36,79760.0,23.2134,23.2472,23.2066,23.2337,79760.0
2016-02-22 15:45:00,34.37,34.39,34.33,34.33,74075.0,23.2404,23.254,23.2134,23.2134,74075.0
2016-02-22 15:50:00,34.34,34.35,34.3,34.31,101777.0,23.2202,23.2269,23.1931,23.1999,101777.0
2016-02-22 15:55:00,34.3,34.35,34.29,34.35,189772.0,23.1931,23.2269,23.1863,23.2269,189772.0
2016-02-23 09:30:00,34.18,34.24,34.04,34.1,89726.0,23.112,23.1525,23.0173,23.0579,89726.0
2016-02-23 09:35:00,34.07,34.09,33.95,34.04,72224.0,23.0376,23.0511,22.9564,23.0173,72224.0
2016-02-23 09:40:00,34.04,34.14,34.02,34.07,51693.0,23.0173,23.0849,23.0038,23.0376,51693.0
2016-02-23 09:45:00,34.08,34.22,34.08,34.16,48508.0,23.0443,23.139,23.0443,23.0984,48508.0
2016-02-23 09:50:00,34.16,34.26,34.14,34.14,35482.0,23.0984,23.1661,23.0849,23.0849,35482.0
2016-02-23 09:55:00,34.14,34.23,34.13,34.15,74643.0,23.0849,23.1458,23.0782,23.0917,74643.0
2016-02-23 10:00:00,34.15,34.29,34.14,34.27,35982.0,23.0917,23.1863,23.0849,23.1728,35982.0
2016-02-23 10:05:00,34.27,34.27,34.1,34.1,36862.0,23.1728,23.1728,23.0579,23.0579,36862.0
2016-02-23 10:10:00,34.11,34.11,33.94,33.94,74875.0,23.0646,23.0646,22.9497,22.9497,74875.0
2016-02-23 10:15:00,33.93,33.99,33.76,33.76,112620.0,22.9429,22.9835,22.828,22.828,112620.0
2016-02-23 10:20:00,33.76,33.86,33.76,33.82,61165.0,22.828,22.8956,22.828,22.8685,61165.0
2016-02-23 10:25:00,33.81,33.96,33.79,33.96,35529.0,22.8618,22.9632,22.8483,22.9632,35529.0
2016-02-23 10:30:00,33.96,34.01,33.92,33.97,41148.0,22.9632,22.997,22.9362,22.97,41148.0
2016-02-23 10:35:00,33.97,33.98,33.85,33.88,40529.0,22.97,22.9767,22.8888,22.9091,40529.0
2016-02-23 10:40:00,33.88,33.98,33.85,33.97,27100.0,22.9091,22.9767,22.8888,22.97,27100.0
2016-02-23 10:45:00,33.97,33.99,33.93,33.96,28983.0,22.97,22.9835,22.9429,22.9632,28983.0
2016-02-23 10:50:00,33.96,34.01,33.91,33.99,66390.0,22.9632,22.997,22.9294,22.9835,66390.0
2016-02-23 10:55:00,33.99,34.05,33.95,34.04,92666.0,22.9835,23.0241,22.9564,23.0173,92666.0
2016-02-23 11:00:00,34.03,34.04,33.98,34.0,55726.0,23.0105,23.0173,22.9767,22.9903,55726.0
2016-02-23 11:05:00,34.0,34.07,33.99,34.01,41541.0,22.9903,23.0376,22.9835,22.997,41541.0
2016-02-23 11:10:00,34.01,34.1,34.0,34.09,32294.0,22.997,23.0579,22.9903,23.0511,32294.0
2016-02-23 11:15:00,34.08,34.13,34.06,34.12,51058.0,23.0443,23.0782,23.0308,23.0714,51058.0
2016-02-23 11:20:00,34.12,34.12,34.06,34.08,40435.0,23.0714,23.0714,23.0308,23.0443,40435.0
2016-02-23 11:25:00,34.08,34.11,34.05,34.11,37378.0,23.0443,23.0646,23.0241,23.0646,37378.0
2016-02-23 11:30:00,34.12,34.13,34.07,34.09,24295.0,23.0714,23.0782,23.0376,23.0511,24295.0
2016-02-23 11:35:00,34.09,34.22,34.08,34.2,26649.0,23.0511,23.139,23.0443,23.1255,26649.0
2016-02-23 11:40:00,34.2,34.22,34.15,34.2,19650.0,23.1255,23.139,23.0917,23.1255,19650.0
2016-02-23 11:45:00,34.2,34.22,34.17,34.2,13688.0,23.1255,23.139,23.1052,23.1255,13688.0
2016-02-23 11:50:00,34.2,34.26,34.19,34.21,30127.0,23.1255,23.1661,23.1187,23.1322,30127.0
2016-02-23 11:55:00,34.21,34.26,34.19,34.23,27137.0,23.1322,23.1661,23.1187,23.1458,27137.0
2016-02-23 12:00:00,34.22,34.23,34.11,34.12,25271.0,23.139,23.1458,23.0646,23.0714,25271.0
2016-02-23 12:05:00,34.12,34.17,34.11,34.12,34459.0,23.0714,23.1052,23.0646,23.0714,34459.0
2016-02-23 12:10:00,34.12,34.14,34.11,34.13,18034.0,23.0714,23.0849,23.0646,23.0782,18034.0
2016-02-23 12:15:00,34.13,34.16,34.12,34.13,21768.0,23.0782,23.0984,23.0714,23.0782,21768.0
2016-02-23 12:20:00,34.13,34.14,34.11,34.14,18033.0,23.0782,23.0849,23.0646,23.0849,18033.0
2016-02-23 12:25:00,34.13,34.18,34.11,34.18,15499.0,23.0782,23.112,23.0646,23.112,15499.0
2016-02-23 12:30:00,34.17,34.18,34.13,34.14,30061.0,23.1052,23.112,23.0782,23.0849,30061.0
2016-02-23 12:35:00,34.14,34.14,34.11,34.12,47659.0,23.0849,23.0849,23.0646,23.0714,47659.0
2016-02-23 12:40:00,34.13,34.16,34.13,34.15,30349.0,23.0782,23.0984,23.0782,23.0917,30349.0
2016-02-23 12:45:00,34.14,34.19,34.13,34.18,41593.0,23.0849,23.1187,23.0782,23.112,41593.0
2016-02-23 12:50:00,34.18,34.23,34.17,34.19,52907.0,23.112,23.1458,23.1052,23.1187,52907.0
2016-02-23 12:55:00,34.19,34.25,34.18,34.25,36712.0,23.1187,23.1593,23.112,23.1593,36712.0
2016-02-23 13:00:00,34.24,34.25,34.2,34.22,18856.0,23.1525,23.1593,23.1255,23.139,18856.0
2016-02-23 13:05:00,34.22,34.23,34.2,34.23,26087.0,23.139,23.1458,23.1255,23.1458,26087.0
2016-02-23 13:10:00,34.23,34.26,34.22,34.23,32634.0,23.1458,23.1661,23.139,23.1458,32634.0
2016-02-23 13:15:00,34.23,34.23,34.2,34.22,18882.0,23.1458,23.1458,23.1255,23.139,18882.0
2016-02-23 13:20:00,34.22,34.24,34.21,34.23,39748.0,23.139,23.1525,23.1322,23.1458,39748.0
2016-02-23 13:25:00,34.23,34.26,34.22,34.26,19733.0,23.1458,23.1661,23.139,23.1661,19733.0
2016-02-23 13:30:00,34.26,34.26,34.21,34.21,57351.0,23.1661,23.1661,23.1322,23.1322,57351.0
2016-02-23 13:35:00,34.22,34.24,34.21,34.21,44542.0,23.139,23.1525,23.1322,23.1322,44542.0
2016-02-23 13:40:00,34.22,34.22,34.15,34.15,29777.0,23.139,23.139,23.0917,23.0917,29777.0
2016-02-23 13:45:00,34.15,34.23,34.14,34.2,30489.0,23.0917,23.1458,23.0849,23.1255,30489.0
2016-02-23 13:50:00,34.19,34.21,34.15,34.21,15357.0,23.1187,23.1322,23.0917,23.1322,15357.0
2016-02-23 13:55:00,34.2,34.22,34.17,34.22,27558.0,23.1255,23.139,23.1052,23.139,27558.0
2016-02-23 14:00:00,34.21,34.26,34.2,34.26,44243.0,23.1322,23.1661,23.1255,23.1661,44243.0
2016-02-23 14:05:00,34.26,34.3,34.25,34.28,23235.0,23.1661,23.1931,23.1593,23.1796,23235.0
2016-02-23 14:10:00,34.28,34.28,34.25,34.25,19423.0,23.1796,23.1796,23.1593,23.1593,19423.0
2016-02-23 14:15:00,34.25,34.31,34.25,34.31,22906.0,23.1593,23.1999,23.1593,23.1999,22906.0
2016-02-23 14:20:00,34.3,34.31,34.27,34.28,21313.0,23.1931,23.1999,23.1728,23.1796,21313.0
2016-02-23 14:25:00,34.27,34.27,34.22,34.23,21142.0,23.1728,23.1728,23.139,23.1458,21142.0
2016-02-23 14:30:00,34.23,34.23,34.18,34.22,32292.0,23.1458,23.1458,23.112,23.139,32292.0
2016-02-23 14:35:00,34.23,34.27,34.22,34.24,27615.0,23.1458,23.1728,23.139,23.1525,27615.0
2016-02-23 14:40:00,34.24,34.24,34.2,34.21,10658.0,23.1525,23.1525,23.1255,23.1322,10658.0
2016-02-23 14:45:00,34.2,34.25,34.19,34.25,29563.0,23.1255,23.1593,23.1187,23.1593,29563.0
2016-02-23 14:50:00,34.25,34.26,34.21,34.22,51340.0,23.1593,23.1661,23.1322,23.139,51340.0
2016-02-23 14:55:00,34.22,34.3,34.21,34.28,46812.0,23.139,23.1931,23.1322,23.1796,46812.0
2016-02-23 15:00:00,34.28,34.3,34.23,34.25,30263.0,23.1796,23.1931,23.1458,23.1593,30263.0
2016-02-23 15:05:00,34.25,34.25,34.22,34.23,32191.0,23.1593,23.1593,23.139,23.1458,32191.0
2016-02-23 15:10:00,34.24,34.25,34.19,34.21,64122.0,23.1525,23.1593,23.1187,23.1322,64122.0
2016-02-23 15:15:00,34.2,34.23,34.18,34.2,67544.0,23.1255,23.1458,23.112,23.1255,67544.0
2016-02-23 15:20:00,34.21,34.23,34.19,34.21,34990.0,23.1322,23.1458,23.1187,23.1322,34990.0
2016-02-23 15:25:00,34.21,34.26,34.21,34.22,64827.0,23.1322,23.1661,23.1322,23.139,64827.0
2016-02-23 15:30:00,34.21,34.24,34.21,34.23,26706.0,23.1322,23.1525,23.1322,23.1458,26706.0
2016-02-23 15:35:00,34.23,34.28,34.21,34.28,48665.0,23.1458,23.1796,23.1322,23.1796,48665.0
2016-02-23 15:40:00,34.28,34.31,34.24,34.25,71790.0,23.1796,23.1999,23.1525,23.1593,71790.0
2016-02-23 15:45:00,34.25,34.25,34.23,34.24,62447.0,23.1593,23.1593,23.1458,23.1525,62447.0
2016-02-23 15:50:00,34.25,34.25,34.21,34.21,83119.0,23.1593,23.1593,23.1322,23.1322,83119.0
2016-02-23 15:55:00,34.22,34.23,34.17,34.18,190146.0,23.139,23.1458,23.1052,23.112,190146.0
2016-02-24 09:30:00,33.99,34.01,33.86,33.88,67918.0,22.9835,22.997,22.8956,22.9091,67918.0
2016-02-24 09:35:00,33.9,33.99,33.88,33.9,37099.0,22.9226,22.9835,22.9091,22.9226,37099.0
2016-02-24 09:40:00,33.9,33.99,33.83,33.99,21603.0,22.9226,22.9835,22.8753,22.9835,21603.0
2016-02-24 09:45:00,33.98,33.98,33.86,33.94,52179.0,22.9767,22.9767,22.8956,22.9497,52179.0
2016-02-24 09:50:00,33.92,33.92,33.8,33.9,36432.0,22.9362,22.9362,22.855,22.9226,36432.0
2016-02-24 09:55:00,33.89,33.98,33.86,33.94,33301.0,22.9159,22.9767,22.8956,22.9497,33301.0
2016-02-24 10:00:00,33.94,34.15,33.88,34.14,59560.0,22.9497,23.0917,22.9091,23.0849,59560.0
2016-02-24 10:05:00,34.14,34.29,34.11,34.29,38006.0,23.0849,23.1863,23.0646,23.1863,38006.0
2016-02-24 10:10:00,34.29,34.3,34.16,34.21,45938.0,23.1863,23.1931,23.0984,23.1322,45938.0
2016-02-24 10:15:00,34.2,34.27,34.17,34.17,31940.0,23.1255,23.1728,23.1052,23.1052,31940.0
2016-02-24 10:20:00,34.18,34.24,34.14,34.23,22247.0,23.112,23.1525,23.0849,23.1458,22247.0
2016-02-24 10:25:00,34.23,34.29,34.18,34.27,35774.0,23.1458,23.1863,23.112,23.1728,35774.0
2016-02-24 10:30:00,34.28,34.38,34.17,34.37,61300.0,23.1796,23.2472,23.1052,23.2404,61300.0
2016-02-24 10:35:00,34.36,34.49,34.33,34.47,60911.0,23.2337,23.3216,23.2134,23.3081,60911.0
2016-02-24 10:40:00,34.46,34.47,34.39,34.39,20164.0,23.3013,23.3081,23.254,23.254,20164.0
2016-02-24 10:45:00,34.39,34.39,34.32,34.37,34350.0,23.254,23.254,23.2066,23.2404,34350.0
2016-02-24 10:50:00,34.38,34.41,34.26,34.28,51423.0,23.2472,23.2675,23.1661,23.1796,51423.0
2016-02-24 10:55:00,34.28,34.3,34.25,34.28,37143.0,23.1796,23.1931,23.1593,23.1796,37143.0
2016-02-24 11:00:00,34.29,34.29,34.2,34.23,21608.0,23.1863,23.1863,23.1255,23.1458,21608.0
2016-02-24 11:05:00,34.23,34.27,34.18,34.18,51672.0,23.1458,23.1728,23.112,23.112,51672.0
2016-02-24 11:10:00,34.18,34.21,34.14,34.15,49591.0,23.112,23.1322,23.0849,23.0917,49591.0
2016-02-24 11:15:00,34.15,34.16,34.08,34.11,15024.0,23.0917,23.0984,23.0443,23.0646,15024.0
2016-02-24 11:20:00,34.12,34.15,34.07,34.1,15997.0,23.0714,23.0917,23.0376,23.0579,15997.0
2016-02-24 11:25:00,34.09,34.1,34.0,34.01,20784.0,23.0511,23.0579,22.9903,22.997,20784.0
2016-02-24 11:30:00,34.01,34.05,34.0,34.01,35336.0,22.997,23.0241,22.9903,22.997,35336.0
2016-02-24 11:35:00,34.02,34.14,34.01,34.13,27321.0,23.0038,23.0849,22.997,23.0782,27321.0
2016-02-24 11:40:00,34.12,34.22,34.12,34.22,31583.0,23.0714,23.139,23.0714,23.139,31583.0
2016-02-24 11:45:00,34.22,34.29,34.2,34.29,47790.0,23.139,23.1863,23.1255,23.1863,47790.0
2016-02-24 11:50:00,34.3,34.33,34.27,34.27,22050.0,23.1931,23.2134,23.1728,23.1728,22050.0
2016-02-24 11:55:00,34.28,34.33,34.26,34.29,17471.0,23.1796,23.2134,23.1661,23.1863,17471.0
2016-02-24 12:00:00,34.3,34.41,34.3,34.41,36596.0,23.1931,23.2675,23.1931,23.2675,36596.0
2016-02-24 12:05:00,34.42,34.5,34.41,34.49,25548.0,23.2742,23.3283,23.2675,23.3216,25548.0
2016-02-24 12:10:00,34.49,34.5,34.44,34.44,17162.0,23.3216,23.3283,23.2878,23.2878,17162.0
2016-02-24 12:15:00,34.44,34.45,34.38,34.41,26203.0,23.2878,23.2945,23.2472,23.2675,26203.0
2016-02-24 12:20:00,34.41,34.52,34.41,34.49,39068.0,23.2675,23.3419,23.2675,23.3216,39068.0
2016-02-24 12:25:00,34.48,34.48,34.38,34.38,15509.0,23.3148,23.3148,23.2472,23.2472,15509.0
2016-02-24 12:30:00,34.39,34.42,34.32,34.32,22482.0,23.254,23.2742,23.2066,23.2066,22482.0
2016-02-24 12:35:00,34.32,34.34,34.26,34.3,21423.0,23.2066,23.2202,23.1661,23.1931,21423.0
2016-02-24 12:40:00,34.3,34.32,34.27,34.31,14085.0,23.1931,23.2066,23.1728,23.1999,14085.0
2016-02-24 12:45:00,34.32,34.42,34.32,34.37,42705.0,23.2066,23.2742,23.2066,23.2404,42705.0
2016-02-24 12:50:00,34.38,34.45,34.38,34.44,93060.0,23.2472,23.2945,23.2472,23.2878,93060.0
2016-02-24 12:55:00,34.44,34.45,34.34,34.36,126690.0,23.2878,23.2945,23.2202,23.2337,126690.0
2016-02-24 13:00:00,34.35,34.4,34.35,34.38,72748.0,23.2269,23.2607,23.2269,23.2472,72748.0
2016-02-24 13:05:00,34.38,34.46,34.38,34.39,72596.0,23.2472,23.3013,23.2472,23.254,72596.0
2016-02-24 13:10:00,34.38,34.38,34.34,34.37,17143.0,23.2472,23.2472,23.2202,23.2404,17143.0
2016-02-24 13:15:00,34.36,34.39,34.31,34.32,20552.0,23.2337,23.254,23.1999,23.2066,20552.0
2016-02-24 13:20:00,34.32,34.37,34.32,34.36,14990.0,23.2066,23.2404,23.2066,23.2337,14990.0
2016-02-24 13:25:00,34.35,34.37,34.31,34.35,43540.0,23.2269,23.2404,23.1999,23.2269,43540.0
2016-02-24 13:30:00,34.35,34.36,34.31,34.33,18005.0,23.2269,23.2337,23.1999,23.2134,18005.0
2016-02-24 13:35:00,34.34,34.35,34.33,34.35,9856.0,23.2202,23.2269,23.2134,23.2269,9856.0
2016-02-24 13:40:00,34.34,34.4,34.34,34.37,11154.0,23.2202,23.2607,23.2202,23.2404,11154.0
2016-02-24 13:45:00,34.36,34.4,34.3,34.32,17168.0,23.2337,23.2607,23.1931,23.2066,17168.0
2016-02-24 13:50:00,34.31,34.34,34.29,34.31,28969.0,23.1999,23.2202,23.1863,23.1999,28969.0
2016-02-24 13:55:00,34.32,34.34,34.28,34.29,17570.0,23.2066,23.2202,23.1796,23.1863,17570.0
2016-02-24 14:00:00,34.29,34.31,34.24,34.26,12880.0,23.1863,23.1999,23.1525,23.1661,12880.0
2016-02-24 14:05:00,34.27,34.4,34.27,34.38,25351.0,23.1728,23.2607,23.1728,23.2472,25351.0
2016-02-24 14:10:00,34.38,34.42,34.36,34.42,17420.0,23.2472,23.2742,23.2337,23.2742,17420.0
2016-02-24 14:15:00,34.43,34.47,34.43,34.47,21610.0,23.281,23.3081,23.281,23.3081,21610.0
2016-02-24 14:20:00,34.47,34.58,34.47,34.57,31646.0,23.3081,23.3824,23.3081,23.3757,31646.0
2016-02-24 14:25:00,34.56,34.59,34.53,34.57,26904.0,23.3689,23.3892,23.3486,23.3757,26904.0
2016-02-24 14:30:00,34.56,34.62,34.56,34.61,29520.0,23.3689,23.4095,23.3689,23.4027,29520.0
2016-02-24 14:35:00,34.6,34.64,34.58,34.62,15657.0,23.396,23.423,23.3824,23.4095,15657.0
2016-02-24 14:40:00,34.63,34.69,34.63,34.66,37894.0,23.4162,23.4568,23.4162,23.4365,37894.0
2016-02-24 14:45:00,34.65,34.68,34.63,34.66,18888.0,23.4298,23.4501,23.4162,23.4365,18888.0
2016-02-24 14:50:00,34.65,34.66,34.59,34.64,24613.0,23.4298,23.4365,23.3892,23.423,24613.0
2016-02-24 14:55:00,34.64,34.66,34.62,34.63,30877.0,23.423,23.4365,23.4095,23.4162,30877.0
2016-02-24 15:00:00,34.63,34.67,34.63,34.64,61468.0,23.4162,23.4433,23.4162,23.423,61468.0
2016-02-24 15:05:00,34.64,34.75,34.64,34.74,59650.0,23.423,23.4974,23.423,23.4906,59650.0
2016-02-24 15:10:00,34.74,34.77,34.71,34.76,35871.0,23.4906,23.5109,23.4703,23.5041,35871.0
2016-02-24 15:15:00,34.76,34.79,34.74,34.76,47433.0,23.5041,23.5244,23.4906,23.5041,47433.0
2016-02-24 15:20:00,34.77,34.78,34.72,34.76,42899.0,23.5109,23.5177,23.4771,23.5041,42899.0
2016-02-24 15:25:00,34.77,34.81,34.75,34.76,30698.0,23.5109,23.538,23.4974,23.5041,30698.0
2016-02-24 15:30:00,34.77,34.77,34.71,34.72,43998.0,23.5109,23.5109,23.4703,23.4771,43998.0
2016-02-24 15:35:00,34.73,34.81,34.72,34.78,63680.0,23.4839,23.538,23.4771,23.5177,63680.0
2016-02-24 15:40:00,34.79,34.86,34.73,34.74,158546.0,23.5244,23.5718,23.4839,23.4906,158546.0
2016-02-24 15:45:00,34.75,34.76,34.65,34.66,82749.0,23.4974,23.5041,23.4298,23.4365,82749.0
2016-02-24 15:50:00,34.66,34.7,34.65,34.7,79631.0,23.4365,23.4636,23.4298,23.4636,79631.0
2016-02-24 15:55:00,34.69,34.73,34.67,34.7,181620.0,23.4568,23.4839,23.4433,23.4636,181620.0
2016-02-25 09:30:00,34.78,34.95,34.68,34.89,41687.0,23.5177,23.6326,23.4501,23.5921,41687.0
2016-02-25 09:35:00,34.86,34.93,34.75,34.76,23418.0,23.5718,23.6191,23.4974,23.5041,23418.0
2016-02-25 09:40:00,34.76,34.77,34.63,34.64,20536.0,23.5041,23.5109,23.4162,23.423,20536.0
2016-02-25 09:45:00,34.63,34.7,34.59,34.66,15573.0,23.4162,23.4636,23.3892,23.4365,15573.0
2016-02-25 09:50:00,34.66,34.73,34.65,34.72,27832.0,23.4365,23.4839,23.4298,23.4771,27832.0
2016-02-25 09:55:00,34.72,34.72,34.63,34.69,32702.0,23.4771,23.4771,23.4162,23.4568,32702.0
2016-02-25 10:00:00,34.69,34.7,34.53,34.55,46941.0,23.4568,23.4636,23.3486,23.3622,46941.0
2016-02-25 10:05:00,34.53,34.54,34.43,34.46,54325.0,23.3486,23.3554,23.281,23.3013,54325.0
2016-02-25 10:10:00,34.45,34.45,34.35,34.4,32341.0,23.2945,23.2945,23.2269,23.2607,32341.0
2016-02-25 10:15:00,34.4,34.5,34.39,34.5,24669.0,23.2607,23.3283,23.254,23.3283,24669.0
2016-02-25 10:20:00,34.5,34.51,34.37,34.39,46838.0,23.3283,23.3351,23.2404,23.254,46838.0
2016-02-25 10:25:00,34.41,34.51,34.41,34.46,20550.0,23.2675,23.3351,23.2675,23.3013,20550.0
2016-02-25 10:30:00,34.46,34.47,34.37,34.44,24771.0,23.3013,23.3081,23.2404,23.2878,24771.0
2016-02-25 10:35:00,34.44,34.44,34.34,34.39,62361.0,23.2878,23.2878,23.2202,23.254,62361.0
2016-02-25 10:40:00,34.38,34.45,34.36,34.43,22047.0,23.2472,23.2945,23.2337,23.281,22047.0
2016-02-25 10:45:00,34.44,34.45,34.34,34.35,96075.0,23.2878,23.2945,23.2202,23.2269,96075.0
2016-02-25 10:50:00,34.34,34.39,34.31,34.39,18228.0,23.2202,23.254,23.1999,23.254,18228.0
2016-02-25 10:55:00,34.39,34.4,34.34,34.35,22425.0,23.254,23.2607,23.2202,23.2269,22425.0
2016-02-25 11:00:00,34.34,34.42,34.34,34.42,28783.0,23.2202,23.2742,23.2202,23.2742,28783.0
2016-02-25 11:05:00,34.42,34.49,34.41,34.48,27236.0,23.2742,23.3216,23.2675,23.3148,27236.0
2016-02-25 11:10:00,34.47,34.48,34.44,34.46,23982.0,23.3081,23.3148,23.2878,23.3013,23982.0
2016-02-25 11:15:00,34.46,34.51,34.43,34.48,32295.0,23.3013,23.3351,23.281,23.3148,32295.0
2016-02-25 11:20:00,34.48,34.58,34.47,34.58,138104.0,23.3148,23.3824,23.3081,23.3824,138104.0
2016-02-25 11:25:00,34.58,34.66,34.56,34.65,21832.0,23.3824,23.4365,23.3689,23.4298,21832.0
2016-02-25 11:30:00,34.64,34.69,34.6,34.69,20057.0,23.423,23.4568,23.396,23.4568,20057.0
2016-02-25 11:35:00,34.68,34.72,34.66,34.69,21537.0,23.4501,23.4771,23.4365,23.4568,21537.0
2016-02-25 11:40:00,34.7,34.73,34.58,34.59,17197.0,23.4636,23.4839,23.3824,23.3892,17197.0
2016-02-25 11:45:00,34.6,34.62,34.55,34.56,17676.0,23.396,23.4095,23.3622,23.3689,17676.0
2016-02-25 11:50:00,34.56,34.64,34.56,34.61,22565.0,23.3689,23.423,23.3689,23.4027,22565.0
2016-02-25 11:55:00,34.6,34.66,34.6,34.61,25988.0,23.396,23.4365,23.396,23.4027,25988.0
2016-02-25 12:00:00,34.61,34.66,34.61,34.63,28415.0,23.4027,23.4365,23.4027,23.4162,28415.0
2016-02-25 12:05:00,34.62,34.68,34.62,34.66,13724.0,23.4095,23.4501,23.4095,23.4365,13724.0
2016-02-25 12:10:00,34.66,34.71,34.64,34.71,15827.0,23.4365,23.4703,23.423,23.4703,15827.0
2016-02-25 12:15:00,34.72,34.73,34.68,34.69,27445.0,23.4771,23.4839,23.4501,23.4568,27445.0
2016-02-25 12:20:00,34.69,34.69,34.64,34.66,10336.0,23.4568,23.4568,23.423,23.4365,10336.0
2016-02-25 12:25:00,34.67,34.69,34.64,34.64,11366.0,23.4433,23.4568,23.423,23.423,11366.0
2016-02-25 12:30:00,34.64,34.64,34.57,34.59,14971.0,23.423,23.423,23.3757,23.3892,14971.0
2016-02-25 12:35:00,34.58,34.59,34.53,34.54,8962.0,23.3824,23.3892,23.3486,23.3554,8962.0
2016-02-25 12:40:00,34.54,34.55,34.52,34.54,9319.0,23.3554,23.3622,23.3419,23.3554,9319.0
2016-02-25 12:45:00,34.53,34.58,34.5,34.58,21627.0,23.3486,23.3824,23.3283,23.3824,21627.0
2016-02-25 12:50:00,34.58,34.58,34.56,34.56,8537.0,23.3824,23.3824,23.3689,23.3689,8537.0
2016-02-25 12:55:00,34.57,34.58,34.54,34.55,10732.0,23.3757,23.3824,23.3554,23.3622,10732.0
2016-02-25 13:00:00,34.56,34.57,34.51,34.56,16641.0,23.3689,23.3757,23.3351,23.3689,16641.0
2016-02-25 13:05:00,34.57,34.61,34.56,34.59,11743.0,23.3757,23.4027,23.3689,23.3892,11743.0
2016-02-25 13:10:00,34.6,34.61,34.58,34.59,14548.0,23.396,23.4027,23.3824,23.3892,14548.0
2016-02-25 13:15:00,34.6,34.66,34.6,34.63,20472.0,23.396,23.4365,23.396,23.4162,20472.0
2016-02-25 13:20:00,34.64,34.65,34.58,34.58,20827.0,23.423,23.4298,23.3824,23.3824,20827.0
2016-02-25 13:25:00,34.59,34.64,34.59,34.62,38175.0,23.3892,23.423,23.3892,23.4095,38175.0
2016-02-25 13:30:00,34.63,34.66,34.61,34.63,23615.0,23.4162,23.4365,23.4027,23.4162,23615.0
2016-02-25 13:35:00,34.62,34.66,34.59,34.64,21777.0,23.4095,23.4365,23.3892,23.423,21777.0
2016-02-25 13:40:00,34.64,34.71,34.63,34.69,30470.0,23.423,23.4703,23.4162,23.4568,30470.0
2016-02-25 13:45:00,34.68,34.7,34.67,34.68,11650.0,23.4501,23.4636,23.4433,23.4501,11650.0
2016-02-25 13:50:00,34.69,34.72,34.69,34.71,12711.0,23.4568,23.4771,23.4568,23.4703,12711.0
2016-02-25 13:55:00,34.72,34.79,34.7,34.79,19111.0,23.4771,23.5244,23.4636,23.5244,19111.0
2016-02-25 14:00:00,34.78,34.81,34.78,34.8,30787.0,23.5177,23.538,23.5177,23.5312,30787.0
2016-02-25 14:05:00,34.8,34.82,34.79,34.81,15305.0,23.5312,23.5447,23.5244,23.538,15305.0
2016-02-25 14:10:00,34.82,34.82,34.76,34.8,9593.0,23.5447,23.5447,23.5041,23.5312,9593.0
2016-02-25 14:15:00,34.81,34.82,34.77,34.82,20677.0,23.538,23.5447,23.5109,23.5447,20677.0
2016-02-25 14:20:00,34.82,34.82,34.8,34.8,30386.0,23.5447,23.5447,23.5312,23.5312,30386.0
2016-02-25 14:25:00,34.79,34.81,34.74,34.75,32609.0,23.5244,23.538,23.4906,23.4974,32609.0
2016-02-25 14:30:00,34.75,34.76,34.73,34.74,25672.0,23.4974,23.5041,23.4839,23.4906,25672.0
2016-02-25 14:35:00,34.73,34.76,34.73,34.74,32893.0,23.4839,23.5041,23.4839,23.4906,32893.0
2016-02-25 14:40:00,34.73,34.76,34.71,34.74,17689.0,23.4839,23.5041,23.4703,23.4906,17689.0
2016-02-25 14:45:00,34.74,34.75,34.72,34.74,21570.0,23.4906,23.4974,23.4771,23.4906,21570.0
2016-02-25 14:50:00,34.74,34.74,34.68,34.7,29233.0,23.4906,23.4906,23.4501,23.4636,29233.0
2016-02-25 14:55:00,34.7,34.7,34.68,34.7,18638.0,23.4636,23.4636,23.4501,23.4636,18638.0
2016-02-25 15:00:00,34.7,34.73,34.68,34.73,40199.0,23.4636,23.4839,23.4501,23.4839,40199.0
2016-02-25 15:05:00,34.73,34.74,34.72,34.74,20207.0,23.4839,23.4906,23.4771,23.4906,20207.0
2016-02-25 15:10:00,34.75,34.8,34.73,34.79,55219.0,23.4974,23.5312,23.4839,23.5244,55219.0
2016-02-25 15:15:00,34.78,34.79,34.75,34.77,28805.0,23.5177,23.5244,23.4974,23.5109,28805.0
2016-02-25 15:20:00,34.77,34.77,34.74,34.76,31884.0,23.5109,23.5109,23.4906,23.5041,31884.0
2016-02-25 15:25:00,34.75,34.77,34.73,34.76,37791.0,23.4974,23.5109,23.4839,23.5041,37791.0
2016-02-25 15:30:00,34.76,34.78,34.72,34.72,43617.0,23.5041,23.5177,23.4771,23.4771,43617.0
2016-02-25 15:35:00,34.73,34.73,34.71,34.73,65164.0,23.4839,23.4839,23.4703,23.4839,65164.0
2016-02-25 15:40:00,34.73,34.79,34.72,34.77,66758.0,23.4839,23.5244,23.4771,23.5109,66758.0
2016-02-25 15:45:00,34.78,34.79,34.77,34.77,102259.0,23.5177,23.5244,23.5109,23.5109,102259.0
2016-02-25 15:50:00,34.78,34.79,34.75,34.76,110409.0,23.5177,23.5244,23.4974,23.5041,110409.0
2016-02-25 15:55:00,34.77,34.8,34.76,34.8,277789.0,23.5109,23.5312,23.5041,23.5312,277789.0
2016-02-26 09:30:00,35.0,35.12,34.98,35.02,48531.0,23.6664,23.7476,23.6529,23.68,48531.0
2016-02-26 09:35:00,35.01,35.1,34.97,35.08,23996.0,23.6732,23.7341,23.6461,23.7205,23996.0
2016-02-26 09:40:00,35.08,35.1,35.04,35.09,18018.0,23.7205,23.7341,23.6935,23.7273,18018.0
2016-02-26 09:45:00,35.09,35.09,34.98,35.04,42538.0,23.7273,23.7273,23.6529,23.6935,42538.0
2016-02-26 09:50:00,35.05,35.11,35.03,35.08,53092.0,23.7002,23.7408,23.6867,23.7205,53092.0
2016-02-26 09:55:00,35.08,35.15,35.01,35.02,24553.0,23.7205,23.7679,23.6732,23.68,24553.0
2016-02-26 10:00:00,35.02,35.14,34.97,35.11,36392.0,23.68,23.7611,23.6461,23.7408,36392.0
2016-02-26 10:05:00,35.13,35.17,35.04,35.05,42836.0,23.7543,23.7814,23.6935,23.7002,42836.0
2016-02-26 10:10:00,35.04,35.07,34.98,35.02,55277.0,23.6935,23.7138,23.6529,23.68,55277.0
2016-02-26 10:15:00,35.02,35.06,34.99,35.05,47686.0,23.68,23.707,23.6597,23.7002,47686.0
2016-02-26 10:20:00,35.04,35.06,34.98,34.98,23129.0,23.6935,23.707,23.6529,23.6529,23129.0
2016-02-26 10:25:00,34.98,35.04,34.97,35.04,38200.0,23.6529,23.6935,23.6461,23.6935,38200.0
2016-02-26 10:30:00,35.04,35.08,35.01,35.07,54555.0,23.6935,23.7205,23.6732,23.7138,54555.0
2016-02-26 10:35:00,35.08,35.12,35.06,35.11,57031.0,23.7205,23.7476,23.707,23.7408,57031.0
2016-02-26 10:40:00,35.11,35.11,35.06,35.08,42753.0,23.7408,23.7408,23.707,23.7205,42753.0
2016-02-26 10:45:00,35.08,35.2,35.08,35.2,37892.0,23.7205,23.8017,23.7205,23.8017,37892.0
2016-02-26 10:50:00,35.19,35.24,35.18,35.24,52769.0,23.7949,23.8287,23.7881,23.8287,52769.0
2016-02-26 10:55:00,35.24,35.32,35.23,35.32,26151.0,23.8287,23.8828,23.822,23.8828,26151.0
2016-02-26 11:00:00,35.31,35.38,35.29,35.35,27541.0,23.8761,23.9234,23.8625,23.9031,27541.0
2016-02-26 11:05:00,35.36,35.4,35.33,35.37,28432.0,23.9099,23.9369,23.8896,23.9166,28432.0
2016-02-26 11:10:00,35.37,35.43,35.35,35.41,21890.0,23.9166,23.9572,23.9031,23.9437,21890.0
2016-02-26 11:15:00,35.41,35.5,35.4,35.49,45606.0,23.9437,24.0045,23.9369,23.9978,45606.0
2016-02-26 11:20:00,35.49,35.5,35.43,35.44,21193.0,23.9978,24.0045,23.9572,23.964,21193.0
2016-02-26 11:25:00,35.44,35.44,35.38,35.38,27335.0,23.964,23.964,23.9234,23.9234,27335.0
2016-02-26 11:30:00,35.37,35.38,35.34,35.35,20911.0,23.9166,23.9234,23.8963,23.9031,20911.0
2016-02-26 11:35:00,35.35,35.35,35.3,35.3,30364.0,23.9031,23.9031,23.8693,23.8693,30364.0
2016-02-26 11:40:00,35.29,35.3,35.25,35.3,32750.0,23.8625,23.8693,23.8355,23.8693,32750.0
2016-02-26 11:45:00,35.31,35.39,35.3,35.39,23405.0,23.8761,23.9301,23.8693,23.9301,23405.0
2016-02-26 11:50:00,35.38,35.39,35.35,35.39,22520.0,23.9234,23.9301,23.9031,23.9301,22520.0
2016-02-26 11:55:00,35.39,35.46,35.36,35.44,50860.0,23.9301,23.9775,23.9099,23.964,50860.0
2016-02-26 12:00:00,35.44,35.44,35.38,35.4,39113.0,23.964,23.964,23.9234,23.9369,39113.0
2016-02-26 12:05:00,35.39,35.4,35.33,35.37,27814.0,23.9301,23.9369,23.8896,23.9166,27814.0
2016-02-26 12:10:00,35.37,35.39,35.34,35.37,36122.0,23.9166,23.9301,23.8963,23.9166,36122.0
2016-02-26 12:15:00,35.38,35.45,35.36,35.42,18784.0,23.9234,23.9707,23.9099,23.9504,18784.0
2016-02-26 12:20:00,35.42,35.46,35.41,35.44,27200.0,23.9504,23.9775,23.9437,23.964,27200.0
2016-02-26 12:25:00,35.44,35.48,35.42,35.43,23698.0,23.964,23.991,23.9504,23.9572,23698.0
2016-02-26 12:30:00,35.44,35.44,35.38,35.38,40656.0,23.964,23.964,23.9234,23.9234,40656.0
2016-02-26 12:35:00,35.38,35.46,35.38,35.45,30079.0,23.9234,23.9775,23.9234,23.9707,30079.0
2016-02-26 12:40:00,35.46,35.47,35.36,35.36,34995.0,23.9775,23.9842,23.9099,23.9099,34995.0
2016-02-26 12:45:00,35.37,35.39,35.35,35.36,27487.0,23.9166,23.9301,23.9031,23.9099,27487.0
2016-02-26 12:50:00,35.35,35.43,35.34,35.43,45611.0,23.9031,23.9572,23.8963,23.9572,45611.0
2016-02-26 12:55:00,35.42,35.45,35.37,35.4,29976.0,23.9504,23.9707,23.9166,23.9369,29976.0
2016-02-26 13:00:00,35.41,35.41,35.38,35.39,26006.0,23.9437,23.9437,23.9234,23.9301,26006.0
2016-02-26 13:05:00,35.39,35.4,35.36,35.36,43439.0,23.9301,23.9369,23.9099,23.9099,43439.0
2016-02-26 13:10:00,35.36,35.37,35.32,35.33,28763.0,23.9099,23.9166,23.8828,23.8896,28763.0
2016-02-26 13:15:00,35.32,35.33,35.28,35.3,34349.0,23.8828,23.8896,23.8558,23.8693,34349.0
2016-02-26 13:20:00,35.3,35.38,35.27,35.36,35982.0,23.8693,23.9234,23.849,23.9099,35982.0
2016-02-26 13:25:00,35.36,35.39,35.34,35.37,20210.0,23.9099,23.9301,23.8963,23.9166,20210.0
2016-02-26 13:30:00,35.37,35.41,35.35,35.4,28312.0,23.9166,23.9437,23.9031,23.9369,28312.0
2016-02-26 13:35:00,35.4,35.45,35.4,35.43,26767.0,23.9369,23.9707,23.9369,23.9572,26767.0
2016-02-26 13:40:00,35.42,35.47,35.38,35.39,43946.0,23.9504,23.9842,23.9234,23.9301,43946.0
2016-02-26 13:45:00,35.39,35.41,35.38,35.4,28935.0,23.9301,23.9437,23.9234,23.9369,28935.0
2016-02-26 13:50:00,35.39,35.4,35.3,35.32,59319.0,23.9301,23.9369,23.8693,23.8828,59319.0
2016-02-26 13:55:00,35.32,35.32,35.27,35.29,25634.0,23.8828,23.8828,23.849,23.8625,25634.0
2016-02-26 14:00:00,35.29,35.36,35.29,35.36,25133.0,23.8625,23.9099,23.8625,23.9099,25133.0
2016-02-26 14:05:00,35.35,35.41,35.35,35.37,28777.0,23.9031,23.9437,23.9031,23.9166,28777.0
2016-02-26 14:10:00,35.37,35.37,35.31,35.33,32706.0,23.9166,23.9166,23.8761,23.8896,32706.0
2016-02-26 14:15:00,35.33,35.34,35.28,35.28,28250.0,23.8896,23.8963,23.8558,23.8558,28250.0
2016-02-26 14:20:00,35.27,35.33,35.24,35.32,36286.0,23.849,23.8896,23.8287,23.8828,36286.0
2016-02-26 14:25:00,35.33,35.36,35.29,35.36,22989.0,23.8896,23.9099,23.8625,23.9099,22989.0
2016-02-26 14:30:00,35.36,35.36,35.33,35.36,23468.0,23.9099,23.9099,23.8896,23.9099,23468.0
2016-02-26 14:35:00,35.36,35.37,35.3,35.3,40936.0,23.9099,23.9166,23.8693,23.8693,40936.0
2016-02-26 14:40:00,35.3,35.31,35.27,35.3,27541.0,23.8693,23.8761,23.849,23.8693,27541.0
2016-02-26 14:45:00,35.31,35.32,35.27,35.3,34665.0,23.8761,23.8828,23.849,23.8693,34665.0
2016-02-26 14:50:00,35.3,35.31,35.25,35.26,24256.0,23.8693,23.8761,23.8355,23.8422,24256.0
2016-02-26 14:55:00,35.25,35.28,35.22,35.23,26108.0,23.8355,23.8558,23.8152,23.822,26108.0
2016-02-26 15:00:00,35.23,35.29,35.21,35.29,25126.0,23.822,23.8625,23.8084,23.8625,25126.0
2016-02-26 15:05:00,35.28,35.3,35.25,35.27,32913.0,23.8558,23.8693,23.8355,23.849,32913.0
2016-02-26 15:10:00,35.27,35.29,35.24,35.29,36098.0,23.849,23.8625,23.8287,23.8625,36098.0
2016-02-26 15:15:00,35.28,35.29,35.25,35.29,31530.0,23.8558,23.8625,23.8355,23.8625,31530.0
2016-02-26 15:20:00,35.29,35.29,35.21,35.21,32448.0,23.8625,23.8625,23.8084,23.8084,32448.0
2016-02-26 15:25:00,35.22,35.22,35.16,35.18,41373.0,23.8152,23.8152,23.7746,23.7881,41373.0
2016-02-26 15:30:00,35.18,35.26,35.17,35.23,30725.0,23.7881,23.8422,23.7814,23.822,30725.0
2016-02-26 15:35:00,35.22,35.27,35.21,35.23,64960.0,23.8152,23.849,23.8084,23.822,64960.0
2016-02-26 15:40:00,35.23,35.25,35.21,35.25,55641.0,23.822,23.8355,23.8084,23.8355,55641.0
2016-02-26 15:45:00,35.25,35.3,35.25,35.27,84706.0,23.8355,23.8693,23.8355,23.849,84706.0
2016-02-26 15:50:00,35.27,35.28,35.26,35.28,103741.0,23.849,23.8558,23.8422,23.8558,103741.0
2016-02-26 15:55:00,35.27,35.28,35.23,35.23,181870.0,23.849,23.8558,23.822,23.822,181870.0
2016-02-29 09:30:00,35.2,35.41,35.16,35.28,69312.0,23.8017,23.9437,23.7746,23.8558,69312.0
2016-02-29 09:35:00,35.31,35.4,35.21,35.34,31596.0,23.8761,23.9369,23.8084,23.8963,31596.0
2016-02-29 09:40:00,35.37,35.46,35.22,35.26,38139.0,23.9166,23.9775,23.8152,23.8422,38139.0
2016-02-29 09:45:00,35.22,35.41,35.22,35.36,32930.0,23.8152,23.9437,23.8152,23.9099,32930.0
2016-02-29 09:50:00,35.39,35.52,35.39,35.52,32876.0,23.9301,24.018,23.9301,24.018,32876.0
2016-02-29 09:55:00,35.53,35.55,35.48,35.51,51773.0,24.0248,24.0383,23.991,24.0113,51773.0
2016-02-29 10:00:00,35.5,35.54,35.38,35.4,41886.0,24.0045,24.0316,23.9234,23.9369,41886.0
2016-02-29 10:05:00,35.4,35.52,35.37,35.37,45229.0,23.9369,24.018,23.9166,23.9166,45229.0
2016-02-29 10:10:00,35.37,35.4,35.32,35.4,35110.0,23.9166,23.9369,23.8828,23.9369,35110.0
2016-02-29 10:15:00,35.4,35.45,35.35,35.38,37885.0,23.9369,23.9707,23.9031,23.9234,37885.0
2016-02-29 10:20:00,35.38,35.58,35.38,35.52,30700.0,23.9234,24.0586,23.9234,24.018,30700.0
2016-02-29 10:25:00,35.52,35.52,35.41,35.43,23509.0,24.018,24.018,23.9437,23.9572,23509.0
2016-02-29 10:30:00,35.44,35.51,35.42,35.45,15796.0,23.964,24.0113,23.9504,23.9707,15796.0
2016-02-29 10:35:00,35.45,35.53,35.43,35.53,18598.0,23.9707,24.0248,23.9572,24.0248,18598.0
2016-02-29 10:40:00,35.53,35.58,35.49,35.56,22558.0,24.0248,24.0586,23.9978,24.0451,22558.0
2016-02-29 10:45:00,35.56,35.66,35.56,35.63,38146.0,24.0451,24.1127,24.0451,24.0924,38146.0
2016-02-29 10:50:00,35.63,35.79,35.62,35.78,31310.0,24.0924,24.2006,24.0857,24.1939,31310.0
2016-02-29 10:55:00,35.78,35.78,35.71,35.74,50719.0,24.1939,24.1939,24.1465,24.1668,50719.0
2016-02-29 11:00:00,35.74,35.82,35.73,35.77,36385.0,24.1668,24.2209,24.16,24.1871,36385.0
2016-02-29 11:05:00,35.77,35.8,35.75,35.79,18353.0,24.1871,24.2074,24.1736,24.2006,18353.0
2016-02-29 11:10:00,35.8,35.82,35.75,35.78,23177.0,24.2074,24.2209,24.1736,24.1939,23177.0
2016-02-29 11:15:00,35.78,35.98,35.78,35.97,144759.0,24.1939,24.3291,24.1939,24.3223,144759.0
2016-02-29 11:20:00,35.97,36.0,35.92,35.93,81093.0,24.3223,24.3426,24.2885,24.2953,81093.0
2016-02-29 11:25:00,35.93,35.95,35.87,35.9,43100.0,24.2953,24.3088,24.2547,24.275,43100.0
2016-02-29 11:30:00,35.9,36.07,35.89,36.06,52513.0,24.275,24.39,24.2682,24.3832,52513.0
2016-02-29 11:35:00,36.05,36.08,36.0,36.06,25180.0,24.3764,24.3967,24.3426,24.3832,25180.0
2016-02-29 11:40:00,36.06,36.12,36.05,36.06,34578.0,24.3832,24.4238,24.3764,24.3832,34578.0
2016-02-29 11:45:00,36.07,36.09,36.02,36.03,20370.0,24.39,24.4035,24.3561,24.3629,20370.0
2016-02-29 11:50:00,36.03,36.05,35.99,36.05,33890.0,24.3629,24.3764,24.3359,24.3764,33890.0
2016-02-29 11:55:00,36.06,36.06,36.01,36.05,30216.0,24.3832,24.3832,24.3494,24.3764,30216.0
2016-02-29 12:00:00,36.05,36.07,36.04,36.05,10947.0,24.3764,24.39,24.3697,24.3764,10947.0
2016-02-29 12:05:00,36.04,36.05,35.99,36.01,20183.0,24.3697,24.3764,24.3359,24.3494,20183.0
2016-02-29 12:10:00,36.02,36.06,36.01,36.04,16283.0,24.3561,24.3832,24.3494,24.3697,16283.0
2016-02-29 12:15:00,36.03,36.06,36.02,36.02,22395.0,24.3629,24.3832,24.3561,24.3561,22395.0
2016-02-29 12:20:00,36.02,36.03,35.98,36.02,47299.0,24.3561,24.3629,24.3291,24.3561,47299.0
2016-02-29 12:25:00,36.03,36.06,36.0,36.05,15748.0,24.3629,24.3832,24.3426,24.3764,15748.0
2016-02-29 12:30:00,36.05,36.05,35.99,36.0,67945.0,24.3764,24.3764,24.3359,24.3426,67945.0
2016-02-29 12:35:00,36.01,36.01,35.93,35.97,43980.0,24.3494,24.3494,24.2953,24.3223,43980.0
2016-02-29 12:40:00,35.97,36.01,35.97,35.99,21023.0,24.3223,24.3494,24.3223,24.3359,21023.0
2016-02-29 12:45:00,36.0,36.02,35.95,35.97,30655.0,24.3426,24.3561,24.3088,24.3223,30655.0
2016-02-29 12:50:00,35.97,36.01,35.96,35.98,33678.0,24.3223,24.3494,24.3156,24.3291,33678.0
2016-02-29 12:55:00,35.98,36.02,35.94,36.01,65850.0,24.3291,24.3561,24.302,24.3494,65850.0
2016-02-29 13:00:00,36.0,36.06,36.0,36.05,22085.0,24.3426,24.3832,24.3426,24.3764,22085.0
2016-02-29 13:05:00,36.04,36.04,35.99,36.0,24169.0,24.3697,24.3697,24.3359,24.3426,24169.0
2016-02-29 13:10:00,36.0,36.01,35.96,36.0,22604.0,24.3426,24.3494,24.3156,24.3426,22604.0
2016-02-29 13:15:00,36.01,36.05,35.96,35.98,15184.0,24.3494,24.3764,24.3156,24.3291,15184.0
2016-02-29 13:20:00,35.97,36.01,35.96,36.0,17661.0,24.3223,24.3494,24.3156,24.3426,17661.0
2016-02-29 13:25:00,36.0,36.01,35.93,35.93,28612.0,24.3426,24.3494,24.2953,24.2953,28612.0
2016-02-29 13:30:00,35.94,35.96,35.9,35.96,18862.0,24.302,24.3156,24.275,24.3156,18862.0
2016-02-29 13:35:00,35.95,35.97,35.94,35.97,21955.0,24.3088,24.3223,24.302,24.3223,21955.0
2016-02-29 13:40:00,35.97,35.98,35.93,35.98,33006.0,24.3223,24.3291,24.2953,24.3291,33006.0
2016-02-29 13:45:00,35.99,36.0,35.96,35.98,27397.0,24.3359,24.3426,24.3156,24.3291,27397.0
2016-02-29 13:50:00,35.98,36.2,35.97,36.09,186055.0,24.3291,24.4779,24.3223,24.4035,186055.0
2016-02-29 13:55:00,36.08,36.08,36.01,36.02,30873.0,24.3967,24.3967,24.3494,24.3561,30873.0
2016-02-29 14:00:00,36.02,36.03,35.98,36.02,23892.0,24.3561,24.3629,24.3291,24.3561,23892.0
2016-02-29 14:05:00,36.01,36.02,35.94,35.98,49700.0,24.3494,24.3561,24.302,24.3291,49700.0
2016-02-29 14:10:00,35.99,35.99,35.94,35.94,20670.0,24.3359,24.3359,24.302,24.302,20670.0
2016-02-29 14:15:00,35.93,35.93,35.89,35.89,24479.0,24.2953,24.2953,24.2682,24.2682,24479.0
2016-02-29 14:20:00,35.9,35.9,35.82,35.87,69983.0,24.275,24.275,24.2209,24.2547,69983.0
2016-02-29 14:25:00,35.88,35.97,35.86,35.97,35708.0,24.2615,24.3223,24.248,24.3223,35708.0
2016-02-29 14:30:00,35.96,35.96,35.89,35.89,29471.0,24.3156,24.3156,24.2682,24.2682,29471.0
2016-02-29 14:35:00,35.89,35.91,35.86,35.87,22797.0,24.2682,24.2818,24.248,24.2547,22797.0
2016-02-29 14:40:00,35.87,35.88,35.79,35.8,47462.0,24.2547,24.2615,24.2006,24.2074,47462.0
2016-02-29 14:45:00,35.79,35.8,35.78,35.78,30079.0,24.2006,24.2074,24.1939,24.1939,30079.0
2016-02-29 14:50:00,35.78,35.81,35.77,35.78,50504.0,24.1939,24.2141,24.1871,24.1939,50504.0
2016-02-29 14:55:00,35.79,35.8,35.75,35.78,34338.0,24.2006,24.2074,24.1736,24.1939,34338.0
2016-02-29 15:00:00,35.77,35.77,35.7,35.72,37097.0,24.1871,24.1871,24.1398,24.1533,37097.0
2016-02-29 15:05:00,35.71,35.72,35.65,35.66,53667.0,24.1465,24.1533,24.106,24.1127,53667.0
2016-02-29 15:10:00,35.66,35.69,35.66,35.68,48839.0,24.1127,24.133,24.1127,24.1262,48839.0
2016-02-29 15:15:00,35.69,35.74,35.68,35.72,37772.0,24.133,24.1668,24.1262,24.1533,37772.0
2016-02-29 15:20:00,35.71,35.77,35.7,35.76,48175.0,24.1465,24.1871,24.1398,24.1803,48175.0
2016-02-29 15:25:00,35.75,35.83,35.72,35.8,43348.0,24.1736,24.2277,24.1533,24.2074,43348.0
2016-02-29 15:30:00,35.8,35.86,35.78,35.82,52589.0,24.2074,24.248,24.1939,24.2209,52589.0
2016-02-29 15:35:00,35.82,35.87,35.79,35.87,58502.0,24.2209,24.2547,24.2006,24.2547,58502.0
2016-02-29 15:40:00,35.87,35.87,35.8,35.86,66480.0,24.2547,24.2547,24.2074,24.248,66480.0
2016-02-29 15:45:00,35.85,35.89,35.82,35.88,92236.0,24.2412,24.2682,24.2209,24.2615,92236.0
2016-02-29 15:50:00,35.89,35.89,35.77,35.79,110968.0,24.2682,24.2682,24.1871,24.2006,110968.0
2016-02-29 15:55:00,35.79,35.81,35.69,35.7,245172.0,24.2006,24.2141,24.133,24.1398,245172.0
2016-03-01 09:30:00,36.02,36.22,36.0,36.12,53130.0,24.3561,24.4914,24.3426,24.4238,53130.0
2016-03-01 09:35:00,36.09,36.18,36.02,36.05,22487.0,24.4035,24.4643,24.3561,24.3764,22487.0
2016-03-01 09:40:00,36.03,36.11,35.97,36.09,25617.0,24.3629,24.417,24.3223,24.4035,25617.0
2016-03-01 09:45:00,36.07,36.09,35.92,36.02,23327.0,24.39,24.4035,24.2885,24.3561,23327.0
2016-03-01 09:50:00,36.02,36.12,35.99,36.06,21025.0,24.3561,24.4238,24.3359,24.3832,21025.0
2016-03-01 09:55:00,36.06,36.09,36.02,36.06,26851.0,24.3832,24.4035,24.3561,24.3832,26851.0
2016-03-01 10:00:00,36.06,36.18,36.04,36.06,32779.0,24.3832,24.4643,24.3697,24.3832,32779.0
2016-03-01 10:05:00,36.06,36.13,36.05,36.08,35459.0,24.3832,24.4305,24.3764,24.3967,35459.0
2016-03-01 10:10:00,36.08,36.14,36.04,36.1,36496.0,24.3967,24.4373,24.3697,24.4102,36496.0
2016-03-01 10:15:00,36.12,36.13,36.0,36.04,31950.0,24.4238,24.4305,24.3426,24.3697,31950.0
2016-03-01 10:20:00,36.04,36.22,36.04,36.21,18224.0,24.3697,24.4914,24.3697,24.4846,18224.0
2016-03-01 10:25:00,36.22,36.26,36.19,36.21,38415.0,24.4914,24.5184,24.4711,24.4846,38415.0
2016-03-01 10:30:00,36.21,36.27,36.13,36.23,32867.0,24.4846,24.5252,24.4305,24.4981,32867.0
2016-03-01 10:35:00,36.23,36.28,36.18,36.18,24752.0,24.4981,24.5319,24.4643,24.4643,24752.0
2016-03-01 10:40:00,36.18,36.18,36.11,36.13,35713.0,24.4643,24.4643,24.417,24.4305,35713.0
2016-03-01 10:45:00,36.14,36.14,36.04,36.09,39342.0,24.4373,24.4373,24.3697,24.4035,39342.0
2016-03-01 10:50:00,36.09,36.09,36.03,36.08,37940.0,24.4035,24.4035,24.3629,24.3967,37940.0
2016-03-01 10:55:00,36.08,36.08,36.02,36.07,47451.0,24.3967,24.3967,24.3561,24.39,47451.0
2016-03-01 11:00:00,36.06,36.09,36.05,36.08,20601.0,24.3832,24.4035,24.3764,24.3967,20601.0
2016-03-01 11:05:00,36.08,36.17,36.04,36.16,42292.0,24.3967,24.4576,24.3697,24.4508,42292.0
2016-03-01 11:10:00,36.17,36.35,36.16,36.35,55807.0,24.4576,24.5793,24.4508,24.5793,55807.0
2016-03-01 11:15:00,36.34,36.35,36.3,36.32,32887.0,24.5725,24.5793,24.5455,24.559,32887.0
2016-03-01 11:20:00,36.32,36.39,36.32,36.36,22404.0,24.559,24.6063,24.559,24.586,22404.0
2016-03-01 11:25:00,36.36,36.49,36.35,36.46,42118.0,24.586,24.6739,24.5793,24.6537,42118.0
2016-03-01 11:30:00,36.46,36.47,36.38,36.4,41733.0,24.6537,24.6604,24.5996,24.6131,41733.0
2016-03-01 11:35:00,36.4,36.45,36.4,36.44,41879.0,24.6131,24.6469,24.6131,24.6401,41879.0
2016-03-01 11:40:00,36.44,36.45,36.4,36.41,29892.0,24.6401,24.6469,24.6131,24.6199,29892.0
2016-03-01 11:45:00,36.4,36.49,36.4,36.49,26690.0,24.6131,24.6739,24.6131,24.6739,26690.0
2016-03-01 11:50:00,36.48,36.54,36.47,36.49,37296.0,24.6672,24.7078,24.6604,24.6739,37296.0
2016-03-01 11:55:00,36.49,36.59,36.48,36.56,43927.0,24.6739,24.7416,24.6672,24.7213,43927.0
2016-03-01 12:00:00,36.55,36.63,36.5,36.6,63836.0,24.7145,24.7686,24.6807,24.7483,63836.0
2016-03-01 12:05:00,36.61,36.91,36.57,36.59,132876.0,24.7551,24.9579,24.728,24.7416,132876.0
2016-03-01 12:10:00,36.58,36.6,36.52,36.53,38288.0,24.7348,24.7483,24.6942,24.701,38288.0
2016-03-01 12:15:00,36.53,36.55,36.49,36.55,20693.0,24.701,24.7145,24.6739,24.7145,20693.0
2016-03-01 12:20:00,36.54,36.61,36.53,36.54,17922.0,24.7078,24.7551,24.701,24.7078,17922.0
2016-03-01 12:25:00,36.54,36.58,36.53,36.54,20559.0,24.7078,24.7348,24.701,24.7078,20559.0
2016-03-01 12:30:00,36.54,36.55,36.5,36.54,15521.0,24.7078,24.7145,24.6807,24.7078,15521.0
2016-03-01 12:35:00,36.54,36.55,36.5,36.55,28517.0,24.7078,24.7145,24.6807,24.7145,28517.0
2016-03-01 12:40:00,36.54,36.58,36.52,36.58,16408.0,24.7078,24.7348,24.6942,24.7348,16408.0
2016-03-01 12:45:00,36.57,36.62,36.57,36.58,35468.0,24.728,24.7619,24.728,24.7348,35468.0
2016-03-01 12:50:00,36.58,36.63,36.56,36.56,16838.0,24.7348,24.7686,24.7213,24.7213,16838.0
2016-03-01 12:55:00,36.56,36.57,36.52,36.57,168691.0,24.7213,24.728,24.6942,24.728,168691.0
2016-03-01 13:00:00,36.57,36.58,36.53,36.58,13085.0,24.728,24.7348,24.701,24.7348,13085.0
2016-03-01 13:05:00,36.57,36.58,36.53,36.54,14017.0,24.728,24.7348,24.701,24.7078,14017.0
2016-03-01 13:10:00,36.53,36.56,36.5,36.55,24556.0,24.701,24.7213,24.6807,24.7145,24556.0
2016-03-01 13:15:00,36.55,36.55,36.52,36.52,13598.0,24.7145,24.7145,24.6942,24.6942,13598.0
2016-03-01 13:20:00,36.53,36.63,36.52,36.61,37122.0,24.701,24.7686,24.6942,24.7551,37122.0
2016-03-01 13:25:00,36.62,36.69,36.62,36.67,25957.0,24.7619,24.8092,24.7619,24.7957,25957.0
2016-03-01 13:30:00,36.67,36.7,36.65,36.67,33767.0,24.7957,24.8159,24.7821,24.7957,33767.0
2016-03-01 13:35:00,36.68,36.69,36.66,36.68,22263.0,24.8024,24.8092,24.7889,24.8024,22263.0
2016-03-01 13:40:00,36.68,36.69,36.64,36.65,47844.0,24.8024,24.8092,24.7754,24.7821,47844.0
2016-03-01 13:45:00,36.65,36.65,36.59,36.59,33517.0,24.7821,24.7821,24.7416,24.7416,33517.0
2016-03-01 13:50:00,36.6,36.61,36.57,36.59,23217.0,24.7483,24.7551,24.728,24.7416,23217.0
2016-03-01 13:55:00,36.6,36.61,36.51,36.51,22974.0,24.7483,24.7551,24.6875,24.6875,22974.0
2016-03-01 14:00:00,36.52,36.52,36.49,36.51,27463.0,24.6942,24.6942,24.6739,24.6875,27463.0
2016-03-01 14:05:00,36.52,36.56,36.51,36.55,26530.0,24.6942,24.7213,24.6875,24.7145,26530.0
2016-03-01 14:10:00,36.54,36.55,36.49,36.5,45014.0,24.7078,24.7145,24.6739,24.6807,45014.0
2016-03-01 14:15:00,36.5,36.52,36.49,36.51,25004.0,24.6807,24.6942,24.6739,24.6875,25004.0
2016-03-01 14:20:00,36.51,36.51,36.49,36.5,53220.0,24.6875,24.6875,24.6739,24.6807,53220.0
2016-03-01 14:25:00,36.5,36.53,36.49,36.5,25273.0,24.6807,24.701,24.6739,24.6807,25273.0
2016-03-01 14:30:00,36.51,36.55,36.5,36.54,25001.0,24.6875,24.7145,24.6807,24.7078,25001.0
2016-03-01 14:35:00,36.54,36.55,36.47,36.49,22209.0,24.7078,24.7145,24.6604,24.6739,22209.0
2016-03-01 14:40:00,36.49,36.57,36.48,36.56,30079.0,24.6739,24.728,24.6672,24.7213,30079.0
2016-03-01 14:45:00,36.56,36.6,36.56,36.59,22036.0,24.7213,24.7483,24.7213,24.7416,22036.0
2016-03-01 14:50:00,36.6,36.61,36.58,36.58,23108.0,24.7483,24.7551,24.7348,24.7348,23108.0
2016-03-01 14:55:00,36.59,36.6,36.57,36.58,30924.0,24.7416,24.7483,24.728,24.7348,30924.0
2016-03-01 15:00:00,36.58,36.59,36.55,36.59,30973.0,24.7348,24.7416,24.7145,24.7416,30973.0
2016-03-01 15:05:00,36.59,36.64,36.56,36.64,42358.0,24.7416,24.7754,24.7213,24.7754,42358.0
2016-03-01 15:10:00,36.65,36.67,36.64,36.66,25329.0,24.7821,24.7957,24.7754,24.7889,25329.0
2016-03-01 15:15:00,36.66,36.67,36.64,36.65,36136.0,24.7889,24.7957,24.7754,24.7821,36136.0
2016-03-01 15:20:00,36.65,36.66,36.6,36.63,35194.0,24.7821,24.7889,24.7483,24.7686,35194.0
2016-03-01 15:25:00,36.62,36.67,36.59,36.66,65542.0,24.7619,24.7957,24.7416,24.7889,65542.0
2016-03-01 15:30:00,36.66,36.68,36.65,36.66,106801.0,24.7889,24.8024,24.7821,24.7889,106801.0
2016-03-01 15:35:00,36.66,36.68,36.64,36.66,94073.0,24.7889,24.8024,24.7754,24.7889,94073.0
2016-03-01 15:40:00,36.66,36.66,36.57,36.58,76944.0,24.7889,24.7889,24.728,24.7348,76944.0
2016-03-01 15:45:00,36.58,36.63,36.57,36.63,73013.0,24.7348,24.7686,24.728,24.7686,73013.0
2016-03-01 15:50:00,36.62,36.63,36.59,36.6,79034.0,24.7619,24.7686,24.7416,24.7483,79034.0
2016-03-01 15:55:00,36.59,36.64,36.58,36.63,205598.0,24.7416,24.7754,24.7348,24.7686,205598.0
2016-03-02 09:30:00,36.45,36.6,36.42,36.59,42865.0,24.6469,24.7483,24.6266,24.7416,42865.0
2016-03-02 09:35:00,36.62,36.77,36.56,36.73,36739.0,24.7619,24.8633,24.7213,24.8362,36739.0
2016-03-02 09:40:00,36.74,36.84,36.72,36.79,21828.0,24.843,24.9106,24.8295,24.8768,21828.0
2016-03-02 09:45:00,36.8,36.9,36.78,36.84,38647.0,24.8836,24.9512,24.87,24.9106,38647.0
2016-03-02 09:50:00,36.85,36.85,36.75,36.75,39068.0,24.9174,24.9174,24.8498,24.8498,39068.0
2016-03-02 09:55:00,36.75,36.86,36.74,36.85,64010.0,24.8498,24.9241,24.843,24.9174,64010.0
2016-03-02 10:00:00,36.85,36.91,36.85,36.85,46995.0,24.9174,24.9579,24.9174,24.9174,46995.0
2016-03-02 10:05:00,36.86,36.93,36.84,36.92,33984.0,24.9241,24.9715,24.9106,24.9647,33984.0
2016-03-02 10:10:00,36.93,37.0,36.9,36.95,43661.0,24.9715,25.0188,24.9512,24.985,43661.0
2016-03-02 10:15:00,36.96,36.99,36.92,36.96,42855.0,24.9918,25.012,24.9647,24.9918,42855.0
2016-03-02 10:20:00,36.97,36.98,36.94,36.97,22934.0,24.9985,25.0053,24.9782,24.9985,22934.0
2016-03-02 10:25:00,36.96,37.05,36.95,37.02,100258.0,24.9918,25.0526,24.985,25.0323,100258.0
2016-03-02 10:30:00,37.01,37.01,36.8,36.88,57257.0,25.0256,25.0256,24.8836,24.9377,57257.0
2016-03-02 10:35:00,36.88,36.89,36.79,36.79,62671.0,24.9377,24.9444,24.8768,24.8768,62671.0
2016-03-02 10:40:00,36.8,36.8,36.74,36.8,54792.0,24.8836,24.8836,24.843,24.8836,54792.0
2016-03-02 10:45:00,36.8,36.97,36.79,36.95,39291.0,24.8836,24.9985,24.8768,24.985,39291.0
2016-03-02 10:50:00,36.96,36.96,36.9,36.96,38995.0,24.9918,24.9918,24.9512,24.9918,38995.0
2016-03-02 10:55:00,36.97,37.0,36.95,36.96,33887.0,24.9985,25.0188,24.985,24.9918,33887.0
2016-03-02 11:00:00,36.95,37.03,36.91,37.02,52400.0,24.985,25.0391,24.9579,25.0323,52400.0
2016-03-02 11:05:00,37.03,37.05,36.93,36.95,33799.0,25.0391,25.0526,24.9715,24.985,33799.0
2016-03-02 11:10:00,36.96,37.03,36.96,36.99,38335.0,24.9918,25.0391,24.9918,25.012,38335.0
2016-03-02 11:15:00,36.98,37.0,36.97,36.98,38948.0,25.0053,25.0188,24.9985,25.0053,38948.0
2016-03-02 11:20:00,36.97,37.0,36.93,37.0,26373.0,24.9985,25.0188,24.9715,25.0188,26373.0
2016-03-02 11:25:00,37.0,37.0,36.95,36.96,17038.0,25.0188,25.0188,24.985,24.9918,17038.0
2016-03-02 11:30:00,36.98,37.02,36.91,36.98,37782.0,25.0053,25.0323,24.9579,25.0053,37782.0
2016-03-02 11:35:00,36.97,36.97,36.87,36.9,16389.0,24.9985,24.9985,24.9309,24.9512,16389.0
2016-03-02 11:40:00,36.9,36.94,36.89,36.94,28974.0,24.9512,24.9782,24.9444,24.9782,28974.0
2016-03-02 11:45:00,36.94,36.94,36.87,36.92,44260.0,24.9782,24.9782,24.9309,24.9647,44260.0
2016-03-02 11:50:00,36.91,36.91,36.86,36.89,38967.0,24.9579,24.9579,24.9241,24.9444,38967.0
2016-03-02 11:55:00,36.89,36.93,36.79,36.79,30009.0,24.9444,24.9715,24.8768,24.8768,30009.0
2016-03-02 12:00:00,36.79,36.8,36.74,36.75,14905.0,24.8768,24.8836,24.843,24.8498,14905.0
2016-03-02 12:05:00,36.74,36.75,36.69,36.71,26338.0,24.843,24.8498,24.8092,24.8227,26338.0
2016-03-02 12:10:00,36.71,36.73,36.68,36.73,19820.0,24.8227,24.8362,24.8024,24.8362,19820.0
2016-03-02 12:15:00,36.73,36.74,36.69,36.71,32472.0,24.8362,24.843,24.8092,24.8227,32472.0
2016-03-02 12:20:00,36.71,36.74,36.69,36.72,53867.0,24.8227,24.843,24.8092,24.8295,53867.0
2016-03-02 12:25:00,36.72,36.73,36.66,36.66,30944.0,24.8295,24.8362,24.7889,24.7889,30944.0
2016-03-02 12:30:00,36.67,36.67,36.62,36.64,22441.0,24.7957,24.7957,24.7619,24.7754,22441.0
2016-03-02 12:35:00,36.64,36.71,36.63,36.68,17586.0,24.7754,24.8227,24.7686,24.8024,17586.0
2016-03-02 12:40:00,36.69,36.75,36.68,36.74,9862.0,24.8092,24.8498,24.8024,24.843,9862.0
2016-03-02 12:45:00,36.74,36.77,36.73,36.74,18153.0,24.843,24.8633,24.8362,24.843,18153.0
2016-03-02 12:50:00,36.74,36.75,36.72,36.73,16758.0,24.843,24.8498,24.8295,24.8362,16758.0
2016-03-02 12:55:00,36.74,36.76,36.71,36.74,14594.0,24.843,24.8565,24.8227,24.843,14594.0
2016-03-02 13:00:00,36.74,36.75,36.71,36.71,30848.0,24.843,24.8498,24.8227,24.8227,30848.0
2016-03-02 13:05:00,36.71,36.72,36.66,36.67,14114.0,24.8227,24.8295,24.7889,24.7957,14114.0
2016-03-02 13:10:00,36.67,36.68,36.64,36.66,21408.0,24.7957,24.8024,24.7754,24.7889,21408.0
2016-03-02 13:15:00,36.66,36.67,36.62,36.67,8700.0,24.7889,24.7957,24.7619,24.7957,8700.0
2016-03-02 13:20:00,36.67,36.68,36.64,36.68,17714.0,24.7957,24.8024,24.7754,24.8024,17714.0
2016-03-02 13:25:00,36.69,36.73,36.69,36.69,10080.0,24.8092,24.8362,24.8092,24.8092,10080.0
2016-03-02 13:30:00,36.69,36.76,36.68,36.75,37103.0,24.8092,24.8565,24.8024,24.8498,37103.0
2016-03-02 13:35:00,36.74,36.75,36.7,36.72,17416.0,24.843,24.8498,24.8159,24.8295,17416.0
2016-03-02 13:40:00,36.73,36.74,36.7,36.74,12722.0,24.8362,24.843,24.8159,24.843,12722.0
2016-03-02 13:45:00,36.74,36.81,36.72,36.81,30589.0,24.843,24.8903,24.8295,24.8903,30589.0
2016-03-02 13:50:00,36.81,36.81,36.78,36.79,15318.0,24.8903,24.8903,24.87,24.8768,15318.0
2016-03-02 13:55:00,36.78,36.79,36.7,36.71,25184.0,24.87,24.8768,24.8159,24.8227,25184.0
2016-03-02 14:00:00,36.7,36.75,36.7,36.75,20895.0,24.8159,24.8498,24.8159,24.8498,20895.0
2016-03-02 14:05:00,36.74,36.74,36.68,36.69,20026.0,24.843,24.843,24.8024,24.8092,20026.0
2016-03-02 14:10:00,36.69,36.71,36.65,36.68,21722.0,24.8092,24.8227,24.7821,24.8024,21722.0
2016-03-02 14:15:00,36.67,36.72,36.66,36.67,21163.0,24.7957,24.8295,24.7889,24.7957,21163.0
2016-03-02 14:20:00,36.68,36.76,36.67,36.72,26004.0,24.8024,24.8565,24.7957,24.8295,26004.0
2016-03-02 14:25:00,36.73,36.74,36.68,36.7,32739.0,24.8362,24.843,24.8024,24.8159,32739.0
2016-03-02 14:30:00,36.71,36.73,36.7,36.72,17404.0,24.8227,24.8362,24.8159,24.8295,17404.0
2016-03-02 14:35:00,36.72,36.74,36.7,36.72,27928.0,24.8295,24.843,24.8159,24.8295,27928.0
2016-03-02 14:40:00,36.72,36.76,36.71,36.72,22657.0,24.8295,24.8565,24.8227,24.8295,22657.0
2016-03-02 14:45:00,36.71,36.72,36.69,36.7,30051.0,24.8227,24.8295,24.8092,24.8159,30051.0
2016-03-02 14:50:00,36.7,36.71,36.64,36.65,27268.0,24.8159,24.8227,24.7754,24.7821,27268.0
2016-03-02 14:55:00,36.64,36.67,36.62,36.62,24141.0,24.7754,24.7957,24.7619,24.7619,24141.0
2016-03-02 15:00:00,36.62,36.63,36.58,36.59,31421.0,24.7619,24.7686,24.7348,24.7416,31421.0
2016-03-02 15:05:00,36.6,36.61,36.56,36.58,38356.0,24.7483,24.7551,24.7213,24.7348,38356.0
2016-03-02 15:10:00,36.58,36.67,36.57,36.66,28698.0,24.7348,24.7957,24.728,24.7889,28698.0
2016-03-02 15:15:00,36.66,36.7,36.65,36.66,30597.0,24.7889,24.8159,24.7821,24.7889,30597.0
2016-03-02 15:20:00,36.66,36.68,36.62,36.66,37049.0,24.7889,24.8024,24.7619,24.7889,37049.0
2016-03-02 15:25:00,36.67,36.67,36.62,36.62,37187.0,24.7957,24.7957,24.7619,24.7619,37187.0
2016-03-02 15:30:00,36.62,36.73,36.6,36.73,61399.0,24.7619,24.8362,24.7483,24.8362,61399.0
2016-03-02 15:35:00,36.72,36.73,36.67,36.7,40956.0,24.8295,24.8362,24.7957,24.8159,40956.0
2016-03-02 15:40:00,36.7,36.74,36.7,36.74,54195.0,24.8159,24.843,24.8159,24.843,54195.0
2016-03-02 15:45:00,36.74,36.75,36.72,36.73,52447.0,24.843,24.8498,24.8295,24.8362,52447.0
2016-03-02 15:50:00,36.73,36.77,36.72,36.76,90546.0,24.8362,24.8633,24.8295,24.8565,90546.0
2016-03-02 15:55:00,36.76,36.78,36.75,36.77,159249.0,24.8565,24.87,24.8498,24.8633,159249.0
2016-03-03 09:30:00,36.8,36.97,36.78,36.95,53036.0,24.8836,24.9985,24.87,24.985,53036.0
2016-03-03 09:35:00,36.97,37.05,36.89,36.9,23056.0,24.9985,25.0526,24.9444,24.9512,23056.0
2016-03-03 09:40:00,36.91,36.96,36.79,36.89,22314.0,24.9579,24.9918,24.8768,24.9444,22314.0
2016-03-03 09:45:00,36.89,36.95,36.87,36.94,16485.0,24.9444,24.985,24.9309,24.9782,16485.0
2016-03-03 09:50:00,36.95,36.95,36.88,36.93,28428.0,24.985,24.985,24.9377,24.9715,28428.0
2016-03-03 09:55:00,36.93,36.94,36.88,36.9,25435.0,24.9715,24.9782,24.9377,24.9512,25435.0
2016-03-03 10:00:00,36.91,36.95,36.86,36.94,38987.0,24.9579,24.985,24.9241,24.9782,38987.0
2016-03-03 10:05:00,36.94,37.06,36.92,37.04,50997.0,24.9782,25.0594,24.9647,25.0458,50997.0
2016-03-03 10:10:00,37.03,37.09,36.99,36.99,26877.0,25.0391,25.0797,25.012,25.012,26877.0
2016-03-03 10:15:00,36.99,37.1,36.99,37.08,28526.0,25.012,25.0864,25.012,25.0729,28526.0
2016-03-03 10:20:00,37.08,37.17,37.05,37.17,36409.0,25.0729,25.1338,25.0526,25.1338,36409.0
2016-03-03 10:25:00,37.17,37.23,37.12,37.23,24042.0,25.1338,25.1743,25.0999,25.1743,24042.0
2016-03-03 10:30:00,37.23,37.37,37.22,37.31,73485.0,25.1743,25.269,25.1676,25.2284,73485.0
2016-03-03 10:35:00,37.33,37.37,37.28,37.35,83948.0,25.2419,25.269,25.2081,25.2555,83948.0
2016-03-03 10:40:00,37.36,37.37,37.3,37.33,43138.0,25.2622,25.269,25.2217,25.2419,43138.0
2016-03-03 10:45:00,37.33,37.39,37.32,37.38,21797.0,25.2419,25.2825,25.2352,25.2758,21797.0
2016-03-03 10:50:00,37.39,37.45,37.35,37.45,35221.0,25.2825,25.3231,25.2555,25.3231,35221.0
2016-03-03 10:55:00,37.45,37.53,37.44,37.53,59726.0,25.3231,25.3772,25.3163,25.3772,59726.0
2016-03-03 11:00:00,37.53,37.55,37.52,37.54,47091.0,25.3772,25.3907,25.3704,25.3839,47091.0
2016-03-03 11:05:00,37.54,37.7,37.53,37.69,55678.0,25.3839,25.4921,25.3772,25.4854,55678.0
2016-03-03 11:10:00,37.69,37.72,37.53,37.54,55834.0,25.4854,25.5057,25.3772,25.3839,55834.0
2016-03-03 11:15:00,37.54,37.63,37.53,37.57,33852.0,25.3839,25.4448,25.3772,25.4042,33852.0
2016-03-03 11:20:00,37.57,37.57,37.43,37.53,92049.0,25.4042,25.4042,25.3096,25.3772,92049.0
2016-03-03 11:25:00,37.52,37.64,37.47,37.48,125192.0,25.3704,25.4516,25.3366,25.3434,125192.0
2016-03-03 11:30:00,37.48,37.51,37.43,37.44,33381.0,25.3434,25.3637,25.3096,25.3163,33381.0
2016-03-03 11:35:00,37.43,37.57,37.43,37.57,21991.0,25.3096,25.4042,25.3096,25.4042,21991.0
2016-03-03 11:40:00,37.57,37.57,37.49,37.54,21423.0,25.4042,25.4042,25.3501,25.3839,21423.0
2016-03-03 11:45:00,37.54,37.6,37.5,37.51,43865.0,25.3839,25.4245,25.3569,25.3637,43865.0
2016-03-03 11:50:00,37.52,37.56,37.47,37.5,34046.0,25.3704,25.3975,25.3366,25.3569,34046.0
2016-03-03 11:55:00,37.51,37.63,37.5,37.6,24408.0,25.3637,25.4448,25.3569,25.4245,24408.0
2016-03-03 12:00:00,37.6,37.62,37.49,37.5,16647.0,25.4245,25.438,25.3501,25.3569,16647.0
2016-03-03 12:05:00,37.5,37.5,37.45,37.48,20767.0,25.3569,25.3569,25.3231,25.3434,20767.0
2016-03-03 12:10:00,37.48,37.53,37.48,37.51,39819.0,25.3434,25.3772,25.3434,25.3637,39819.0
2016-03-03 12:15:00,37.52,37.53,37.49,37.5,63644.0,25.3704,25.3772,25.3501,25.3569,63644.0
2016-03-03 12:20:00,37.51,37.53,37.49,37.52,22415.0,25.3637,25.3772,25.3501,25.3704,22415.0
2016-03-03 12:25:00,37.52,37.61,37.52,37.56,26919.0,25.3704,25.4313,25.3704,25.3975,26919.0
2016-03-03 12:30:00,37.55,37.59,37.53,37.59,23337.0,25.3907,25.4177,25.3772,25.4177,23337.0
2016-03-03 12:35:00,37.6,37.61,37.56,37.58,24066.0,25.4245,25.4313,25.3975,25.411,24066.0
2016-03-03 12:40:00,37.58,37.65,37.57,37.6,138158.0,25.411,25.4583,25.4042,25.4245,138158.0
2016-03-03 12:45:00,37.61,37.68,37.6,37.61,24717.0,25.4313,25.4786,25.4245,25.4313,24717.0
2016-03-03 12:50:00,37.62,37.64,37.59,37.62,23822.0,25.438,25.4516,25.4177,25.438,23822.0
2016-03-03 12:55:00,37.62,37.68,37.6,37.67,19566.0,25.438,25.4786,25.4245,25.4718,19566.0
2016-03-03 13:00:00,37.67,37.68,37.65,37.68,18580.0,25.4718,25.4786,25.4583,25.4786,18580.0
2016-03-03 13:05:00,37.68,37.75,37.64,37.74,35129.0,25.4786,25.5259,25.4516,25.5192,35129.0
2016-03-03 13:10:00,37.75,37.79,37.73,37.76,41515.0,25.5259,25.553,25.5124,25.5327,41515.0
2016-03-03 13:15:00,37.77,37.82,37.76,37.81,39357.0,25.5395,25.5733,25.5327,25.5665,39357.0
2016-03-03 13:20:00,37.81,37.85,37.79,37.84,59828.0,25.5665,25.5936,25.553,25.5868,59828.0
2016-03-03 13:25:00,37.84,37.84,37.73,37.8,61466.0,25.5868,25.5868,25.5124,25.5597,61466.0
2016-03-03 13:30:00,37.81,37.98,37.8,37.93,102359.0,25.5665,25.6815,25.5597,25.6477,102359.0
2016-03-03 13:35:00,37.93,38.05,37.91,38.02,174658.0,25.6477,25.7288,25.6341,25.7085,174658.0
2016-03-03 13:40:00,38.02,38.02,37.91,37.99,48812.0,25.7085,25.7085,25.6341,25.6882,48812.0
2016-03-03 13:45:00,38.0,38.05,37.97,38.05,34635.0,25.695,25.7288,25.6747,25.7288,34635.0
2016-03-03 13:50:00,38.05,38.07,37.95,37.98,32394.0,25.7288,25.7423,25.6612,25.6815,32394.0
2016-03-03 13:55:00,37.98,37.98,37.89,37.91,34941.0,25.6815,25.6815,25.6206,25.6341,34941.0
2016-03-03 14:00:00,37.91,37.94,37.86,37.93,41188.0,25.6341,25.6544,25.6003,25.6477,41188.0
2016-03-03 14:05:00,37.94,37.99,37.92,37.97,42229.0,25.6544,25.6882,25.6409,25.6747,42229.0
2016-03-03 14:10:00,37.96,38.02,37.92,38.02,34998.0,25.6679,25.7085,25.6409,25.7085,34998.0
2016-03-03 14:15:00,38.03,38.03,37.94,37.97,25255.0,25.7153,25.7153,25.6544,25.6747,25255.0
2016-03-03 14:20:00,37.97,37.97,37.94,37.96,21678.0,25.6747,25.6747,25.6544,25.6679,21678.0
2016-03-03 14:25:00,37.96,38.02,37.93,37.98,39894.0,25.6679,25.7085,25.6477,25.6815,39894.0
2016-03-03 14:30:00,37.99,38.04,37.97,38.03,49473.0,25.6882,25.722,25.6747,25.7153,49473.0
2016-03-03 14:35:00,38.02,38.07,38.0,38.01,33861.0,25.7085,25.7423,25.695,25.7017,33861.0
2016-03-03 14:40:00,38.01,38.03,38.0,38.02,42054.0,25.7017,25.7153,25.695,25.7085,42054.0
2016-03-03 14:45:00,38.02,38.04,38.0,38.01,42801.0,25.7085,25.722,25.695,25.7017,42801.0
2016-03-03 14:50:00,38.01,38.03,37.99,38.0,35779.0,25.7017,25.7153,25.6882,25.695,35779.0
2016-03-03 14:55:00,38.0,38.02,37.98,38.01,37238.0,25.695,25.7085,25.6815,25.7017,37238.0
2016-03-03 15:00:00,38.01,38.08,38.01,38.08,63869.0,25.7017,25.7491,25.7017,25.7491,63869.0
2016-03-03 15:05:00,38.07,38.08,38.02,38.06,84489.0,25.7423,25.7491,25.7085,25.7356,84489.0
2016-03-03 15:10:00,38.05,38.1,38.02,38.09,88235.0,25.7288,25.7626,25.7085,25.7558,88235.0
2016-03-03 15:15:00,38.09,38.17,38.07,38.16,73684.0,25.7558,25.8099,25.7423,25.8032,73684.0
2016-03-03 15:20:00,38.16,38.24,38.15,38.2,125044.0,25.8032,25.8573,25.7964,25.8302,125044.0
2016-03-03 15:25:00,38.21,38.29,38.16,38.26,132221.0,25.837,25.8911,25.8032,25.8708,132221.0
2016-03-03 15:30:00,38.27,38.3,38.25,38.29,142901.0,25.8776,25.8978,25.864,25.8911,142901.0
2016-03-03 15:35:00,38.29,38.3,38.23,38.26,137997.0,25.8911,25.8978,25.8505,25.8708,137997.0
2016-03-03 15:40:00,38.26,38.31,38.25,38.3,135468.0,25.8708,25.9046,25.864,25.8978,135468.0
2016-03-03 15:45:00,38.29,38.37,38.28,38.35,142671.0,25.8911,25.9452,25.8843,25.9316,142671.0
2016-03-03 15:50:00,38.34,38.37,38.33,38.36,207427.0,25.9249,25.9452,25.9181,25.9384,207427.0
2016-03-03 15:55:00,38.35,38.36,38.29,38.31,329778.0,25.9316,25.9384,25.8911,25.9046,329778.0
2016-03-04 09:30:00,38.23,38.48,38.13,38.38,158896.0,25.8505,26.0196,25.7829,25.9519,158896.0
2016-03-04 09:35:00,38.41,38.63,38.27,38.55,147477.0,25.9722,26.121,25.8776,26.0669,147477.0
2016-03-04 09:40:00,38.55,38.56,38.33,38.41,40138.0,26.0669,26.0736,25.9181,25.9722,40138.0
2016-03-04 09:45:00,38.41,38.42,38.27,38.3,27491.0,25.9722,25.979,25.8776,25.8978,27491.0
2016-03-04 09:50:00,38.3,38.49,38.3,38.38,55624.0,25.8978,26.0263,25.8978,25.9519,55624.0
2016-03-04 09:55:00,38.37,38.41,38.3,38.36,27255.0,25.9452,25.9722,25.8978,25.9384,27255.0
2016-03-04 10:00:00,38.37,38.41,38.33,38.37,66052.0,25.9452,25.9722,25.9181,25.9452,66052.0
2016-03-04 10:05:00,38.38,38.47,38.34,38.42,35975.0,25.9519,26.0128,25.9249,25.979,35975.0
2016-03-04 10:10:00,38.42,38.46,38.37,38.42,37771.0,25.979,26.006,25.9452,25.979,37771.0
2016-03-04 10:15:00,38.42,38.48,38.38,38.43,48723.0,25.979,26.0196,25.9519,25.9857,48723.0
2016-03-04 10:20:00,38.43,38.47,38.39,38.39,31028.0,25.9857,26.0128,25.9587,25.9587,31028.0
2016-03-04 10:25:00,38.39,38.5,38.37,38.49,42287.0,25.9587,26.0331,25.9452,26.0263,42287.0
2016-03-04 10:30:00,38.49,38.52,38.47,38.5,33245.0,26.0263,26.0466,26.0128,26.0331,33245.0
2016-03-04 10:35:00,38.5,38.58,38.48,38.52,22820.0,26.0331,26.0872,26.0196,26.0466,22820.0
2016-03-04 10:40:00,38.51,38.67,38.51,38.66,37192.0,26.0398,26.148,26.0398,26.1413,37192.0
2016-03-04 10:45:00,38.66,38.71,38.6,38.66,25684.0,26.1413,26.1751,26.1007,26.1413,25684.0
2016-03-04 10:50:00,38.67,38.67,38.57,38.62,21823.0,26.148,26.148,26.0804,26.1142,21823.0
2016-03-04 10:55:00,38.62,38.67,38.55,38.57,26941.0,26.1142,26.148,26.0669,26.0804,26941.0
2016-03-04 11:00:00,38.58,38.65,38.58,38.65,26184.0,26.0872,26.1345,26.0872,26.1345,26184.0
2016-03-04 11:05:00,38.65,38.75,38.64,38.74,41264.0,26.1345,26.2021,26.1277,26.1954,41264.0
2016-03-04 11:10:00,38.74,38.75,38.7,38.71,48081.0,26.1954,26.2021,26.1683,26.1751,48081.0
2016-03-04 11:15:00,38.72,38.78,38.69,38.77,62321.0,26.1818,26.2224,26.1616,26.2156,62321.0
2016-03-04 11:20:00,38.77,38.78,38.67,38.67,25528.0,26.2156,26.2224,26.148,26.148,25528.0
2016-03-04 11:25:00,38.67,38.73,38.65,38.69,30312.0,26.148,26.1886,26.1345,26.1616,30312.0
2016-03-04 11:30:00,38.69,38.79,38.68,38.79,32878.0,26.1616,26.2292,26.1548,26.2292,32878.0
2016-03-04 11:35:00,38.78,38.82,38.75,38.78,36393.0,26.2224,26.2495,26.2021,26.2224,36393.0
2016-03-04 11:40:00,38.77,38.84,38.77,38.78,29844.0,26.2156,26.263,26.2156,26.2224,29844.0
2016-03-04 11:45:00,38.78,38.82,38.77,38.81,38088.0,26.2224,26.2495,26.2156,26.2427,38088.0
2016-03-04 11:50:00,38.81,38.85,38.77,38.8,21424.0,26.2427,26.2697,26.2156,26.2359,21424.0
2016-03-04 11:55:00,38.81,38.85,38.8,38.85,31273.0,26.2427,26.2697,26.2359,26.2697,31273.0
2016-03-04 12:00:00,38.85,38.88,38.82,38.84,36504.0,26.2697,26.29,26.2495,26.263,36504.0
2016-03-04 12:05:00,38.85,38.86,38.81,38.81,46857.0,26.2697,26.2765,26.2427,26.2427,46857.0
2016-03-04 12:10:00,38.82,38.85,38.8,38.84,56153.0,26.2495,26.2697,26.2359,26.263,56153.0
2016-03-04 12:15:00,38.86,38.87,38.83,38.86,37104.0,26.2765,26.2833,26.2562,26.2765,37104.0
2016-03-04 12:20:00,38.85,38.9,38.84,38.87,49694.0,26.2697,26.3036,26.263,26.2833,49694.0
2016-03-04 12:25:00,38.87,38.92,38.86,38.91,40275.0,26.2833,26.3171,26.2765,26.3103,40275.0
2016-03-04 12:30:00,38.91,38.98,38.91,38.97,50135.0,26.3103,26.3576,26.3103,26.3509,50135.0
2016-03-04 12:35:00,38.97,38.97,38.85,38.87,62735.0,26.3509,26.3509,26.2697,26.2833,62735.0
2016-03-04 12:40:00,38.86,38.89,38.86,38.88,44102.0,26.2765,26.2968,26.2765,26.29,44102.0
2016-03-04 12:45:00,38.89,38.92,38.87,38.88,53651.0,26.2968,26.3171,26.2833,26.29,53651.0
2016-03-04 12:50:00,38.88,38.96,38.87,38.94,40200.0,26.29,26.3441,26.2833,26.3306,40200.0
2016-03-04 12:55:00,38.93,38.97,38.92,38.95,37429.0,26.3238,26.3509,26.3171,26.3374,37429.0
2016-03-04 13:00:00,38.96,38.99,38.95,38.99,33080.0,26.3441,26.3644,26.3374,26.3644,33080.0
2016-03-04 13:05:00,38.98,39.01,38.96,38.99,68186.0,26.3576,26.3779,26.3441,26.3644,68186.0
2016-03-04 13:10:00,38.99,39.0,38.91,38.93,36830.0,26.3644,26.3712,26.3103,26.3238,36830.0
2016-03-04 13:15:00,38.94,38.98,38.94,38.97,25132.0,26.3306,26.3576,26.3306,26.3509,25132.0
2016-03-04 13:20:00,38.97,39.07,38.97,39.06,33778.0,26.3509,26.4185,26.3509,26.4117,33778.0
2016-03-04 13:25:00,39.07,39.09,39.04,39.09,28798.0,26.4185,26.432,26.3982,26.432,28798.0
2016-03-04 13:30:00,39.09,39.1,39.01,39.02,38508.0,26.432,26.4388,26.3779,26.3847,38508.0
2016-03-04 13:35:00,39.01,39.12,38.99,39.11,43130.0,26.3779,26.4523,26.3644,26.4455,43130.0
2016-03-04 13:40:00,39.11,39.17,39.1,39.15,41801.0,26.4455,26.4861,26.4388,26.4726,41801.0
2016-03-04 13:45:00,39.15,39.16,39.13,39.13,30142.0,26.4726,26.4794,26.4591,26.4591,30142.0
2016-03-04 13:50:00,39.13,39.18,39.13,39.15,31185.0,26.4591,26.4929,26.4591,26.4726,31185.0
2016-03-04 13:55:00,39.16,39.16,39.11,39.12,26366.0,26.4794,26.4794,26.4455,26.4523,26366.0
2016-03-04 14:00:00,39.12,39.12,39.03,39.04,43661.0,26.4523,26.4523,26.3915,26.3982,43661.0
2016-03-04 14:05:00,39.03,39.03,38.93,38.95,34185.0,26.3915,26.3915,26.3238,26.3374,34185.0
2016-03-04 14:10:00,38.95,38.96,38.9,38.91,145838.0,26.3374,26.3441,26.3036,26.3103,145838.0
2016-03-04 14:15:00,38.91,38.91,38.86,38.89,60059.0,26.3103,26.3103,26.2765,26.2968,60059.0
2016-03-04 14:20:00,38.9,38.9,38.78,38.79,57305.0,26.3036,26.3036,26.2224,26.2292,57305.0
2016-03-04 14:25:00,38.79,38.79,38.73,38.74,28624.0,26.2292,26.2292,26.1886,26.1954,28624.0
2016-03-04 14:30:00,38.73,38.78,38.73,38.77,56761.0,26.1886,26.2224,26.1886,26.2156,56761.0
2016-03-04 14:35:00,38.78,38.78,38.74,38.76,65967.0,26.2224,26.2224,26.1954,26.2089,65967.0
2016-03-04 14:40:00,38.76,38.76,38.59,38.61,117560.0,26.2089,26.2089,26.0939,26.1075,117560.0
2016-03-04 14:45:00,38.6,38.61,38.5,38.58,59891.0,26.1007,26.1075,26.0331,26.0872,59891.0
2016-03-04 14:50:00,38.58,38.6,38.53,38.53,98775.0,26.0872,26.1007,26.0534,26.0534,98775.0
2016-03-04 14:55:00,38.53,38.58,38.48,38.58,58340.0,26.0534,26.0872,26.0196,26.0872,58340.0
2016-03-04 15:00:00,38.58,38.7,38.57,38.65,63060.0,26.0872,26.1683,26.0804,26.1345,63060.0
2016-03-04 15:05:00,38.66,38.77,38.63,38.77,31526.0,26.1413,26.2156,26.121,26.2156,31526.0
2016-03-04 15:10:00,38.76,38.81,38.67,38.68,77637.0,26.2089,26.2427,26.148,26.1548,77637.0
2016-03-04 15:15:00,38.68,38.77,38.67,38.76,44940.0,26.1548,26.2156,26.148,26.2089,44940.0
2016-03-04 15:20:00,38.77,38.77,38.69,38.7,40248.0,26.2156,26.2156,26.1616,26.1683,40248.0
2016-03-04 15:25:00,38.7,38.82,38.69,38.82,51879.0,26.1683,26.2495,26.1616,26.2495,51879.0
2016-03-04 15:30:00,38.81,38.87,38.77,38.85,69890.0,26.2427,26.2833,26.2156,26.2697,69890.0
2016-03-04 15:35:00,38.84,38.85,38.75,38.77,77880.0,26.263,26.2697,26.2021,26.2156,77880.0
2016-03-04 15:40:00,38.77,38.85,38.77,38.84,95321.0,26.2156,26.2697,26.2156,26.263,95321.0
2016-03-04 15:45:00,38.84,38.84,38.78,38.79,100395.0,26.263,26.263,26.2224,26.2292,100395.0
2016-03-04 15:50:00,38.78,38.79,38.73,38.75,103695.0,26.2224,26.2292,26.1886,26.2021,103695.0
2016-03-04 15:55:00,38.75,38.78,38.7,38.72,249329.0,26.2021,26.2224,26.1683,26.1818,249329.0
2016-03-07 09:30:00,38.65,38.69,38.6,38.67,44828.0,26.1345,26.1616,26.1007,26.148,44828.0
2016-03-07 09:35:00,38.64,38.91,38.64,38.86,53541.0,26.1277,26.3103,26.1277,26.2765,53541.0
2016-03-07 09:40:00,38.88,38.96,38.72,38.79,45686.0,26.29,26.3441,26.1818,26.2292,45686.0
2016-03-07 09:45:00,38.8,38.85,38.72,38.75,40124.0,26.2359,26.2697,26.1818,26.2021,40124.0
2016-03-07 09:50:00,38.76,38.91,38.76,38.79,47176.0,26.2089,26.3103,26.2089,26.2292,47176.0
2016-03-07 09:55:00,38.77,38.82,38.69,38.78,26470.0,26.2156,26.2495,26.1616,26.2224,26470.0
2016-03-07 10:00:00,38.78,38.83,38.74,38.79,38170.0,26.2224,26.2562,26.1954,26.2292,38170.0
2016-03-07 10:05:00,38.8,38.88,38.77,38.83,51257.0,26.2359,26.29,26.2156,26.2562,51257.0
2016-03-07 10:10:00,38.84,38.91,38.81,38.87,50270.0,26.263,26.3103,26.2427,26.2833,50270.0
2016-03-07 10:15:00,38.86,38.91,38.82,38.9,37062.0,26.2765,26.3103,26.2495,26.3036,37062.0
2016-03-07 10:20:00,38.91,38.97,38.81,38.96,58058.0,26.3103,26.3509,26.2427,26.3441,58058.0
2016-03-07 10:25:00,38.96,39.04,38.87,38.99,41381.0,26.3441,26.3982,26.2833,26.3644,41381.0
2016-03-07 10:30:00,38.99,39.02,38.95,39.01,22979.0,26.3644,26.3847,26.3374,26.3779,22979.0
2016-03-07 10:35:00,39.01,39.03,38.96,38.99,18418.0,26.3779,26.3915,26.3441,26.3644,18418.0
2016-03-07 10:40:00,38.98,39.01,38.9,38.94,21925.0,26.3576,26.3779,26.3036,26.3306,21925.0
2016-03-07 10:45:00,38.95,38.97,38.87,38.87,29338.0,26.3374,26.3509,26.2833,26.2833,29338.0
2016-03-07 10:50:00,38.86,38.87,38.8,38.84,18932.0,26.2765,26.2833,26.2359,26.263,18932.0
2016-03-07 10:55:00,38.84,38.95,38.84,38.91,24122.0,26.263,26.3374,26.263,26.3103,24122.0
2016-03-07 11:00:00,38.91,39.02,38.91,39.0,23468.0,26.3103,26.3847,26.3103,26.3712,23468.0
2016-03-07 11:05:00,38.99,39.07,38.97,39.07,22659.0,26.3644,26.4185,26.3509,26.4185,22659.0
2016-03-07 11:10:00,39.07,39.09,39.03,39.05,24179.0,26.4185,26.432,26.3915,26.405,24179.0
2016-03-07 11:15:00,39.05,39.06,38.95,38.97,11119.0,26.405,26.4117,26.3374,26.3509,11119.0
2016-03-07 11:20:00,38.97,39.08,38.97,39.02,12111.0,26.3509,26.4253,26.3509,26.3847,12111.0
2016-03-07 11:25:00,39.03,39.04,38.88,38.88,21654.0,26.3915,26.3982,26.29,26.29,21654.0
2016-03-07 11:30:00,38.89,38.89,38.81,38.85,28039.0,26.2968,26.2968,26.2427,26.2697,28039.0
2016-03-07 11:35:00,38.84,38.96,38.84,38.93,35485.0,26.263,26.3441,26.263,26.3238,35485.0
2016-03-07 11:40:00,38.92,38.93,38.86,38.88,17778.0,26.3171,26.3238,26.2765,26.29,17778.0
2016-03-07 11:45:00,38.88,38.92,38.84,38.84,14614.0,26.29,26.3171,26.263,26.263,14614.0
2016-03-07 11:50:00,38.83,38.89,38.82,38.86,14638.0,26.2562,26.2968,26.2495,26.2765,14638.0
2016-03-07 11:55:00,38.86,38.87,38.78,38.81,20023.0,26.2765,26.2833,26.2224,26.2427,20023.0
2016-03-07 12:00:00,38.81,38.86,38.78,38.83,16511.0,26.2427,26.2765,26.2224,26.2562,16511.0
2016-03-07 12:05:00,38.82,38.83,38.79,38.81,14456.0,26.2495,26.2562,26.2292,26.2427,14456.0
2016-03-07 12:10:00,38.82,38.87,38.78,38.85,21013.0,26.2495,26.2833,26.2224,26.2697,21013.0
2016-03-07 12:15:00,38.85,38.9,38.84,38.88,9734.0,26.2697,26.3036,26.263,26.29,9734.0
2016-03-07 12:20:00,38.88,38.9,38.85,38.86,11494.0,26.29,26.3036,26.2697,26.2765,11494.0
2016-03-07 12:25:00,38.85,38.87,38.85,38.86,10400.0,26.2697,26.2833,26.2697,26.2765,10400.0
2016-03-07 12:30:00,38.85,38.88,38.84,38.86,7737.0,26.2697,26.29,26.263,26.2765,7737.0
2016-03-07 12:35:00,38.85,38.88,38.83,38.84,13090.0,26.2697,26.29,26.2562,26.263,13090.0
2016-03-07 12:40:00,38.83,38.84,38.81,38.84,13830.0,26.2562,26.263,26.2427,26.263,13830.0
2016-03-07 12:45:00,38.85,38.85,38.79,38.83,17624.0,26.2697,26.2697,26.2292,26.2562,17624.0
2016-03-07 12:50:00,38.83,38.89,38.83,38.89,22085.0,26.2562,26.2968,26.2562,26.2968,22085.0
2016-03-07 12:55:00,38.89,38.9,38.86,38.88,16026.0,26.2968,26.3036,26.2765,26.29,16026.0
2016-03-07 13:00:00,38.89,38.9,38.84,38.87,18864.0,26.2968,26.3036,26.263,26.2833,18864.0
2016-03-07 13:05:00,38.86,38.89,38.86,38.88,11323.0,26.2765,26.2968,26.2765,26.29,11323.0
2016-03-07 13:10:00,38.88,38.89,38.85,38.87,13500.0,26.29,26.2968,26.2697,26.2833,13500.0
2016-03-07 13:15:00,38.87,38.88,38.84,38.87,10611.0,26.2833,26.29,26.263,26.2833,10611.0
2016-03-07 13:20:00,38.87,38.89,38.81,38.84,17940.0,26.2833,26.2968,26.2427,26.263,17940.0
2016-03-07 13:25:00,38.84,38.87,38.83,38.85,18223.0,26.263,26.2833,26.2562,26.2697,18223.0
2016-03-07 13:30:00,38.85,38.87,38.8,38.81,19735.0,26.2697,26.2833,26.2359,26.2427,19735.0
2016-03-07 13:35:00,38.8,38.8,38.73,38.74,16536.0,26.2359,26.2359,26.1886,26.1954,16536.0
2016-03-07 13:40:00,38.74,38.76,38.72,38.75,16112.0,26.1954,26.2089,26.1818,26.2021,16112.0
2016-03-07 13:45:00,38.75,38.76,38.67,38.69,76971.0,26.2021,26.2089,26.148,26.1616,76971.0
2016-03-07 13:50:00,38.69,38.79,38.69,38.73,81200.0,26.1616,26.2292,26.1616,26.1886,81200.0
2016-03-07 13:55:00,38.74,38.81,38.73,38.78,17456.0,26.1954,26.2427,26.1886,26.2224,17456.0
2016-03-07 14:00:00,38.77,38.85,38.76,38.82,20509.0,26.2156,26.2697,26.2089,26.2495,20509.0
2016-03-07 14:05:00,38.82,38.89,38.81,38.86,22665.0,26.2495,26.2968,26.2427,26.2765,22665.0
2016-03-07 14:10:00,38.85,38.86,38.8,38.82,69836.0,26.2697,26.2765,26.2359,26.2495,69836.0
2016-03-07 14:15:00,38.82,38.82,38.75,38.75,11838.0,26.2495,26.2495,26.2021,26.2021,11838.0
2016-03-07 14:20:00,38.74,38.77,38.73,38.76,22080.0,26.1954,26.2156,26.1886,26.2089,22080.0
2016-03-07 14:25:00,38.75,38.76,38.7,38.7,14659.0,26.2021,26.2089,26.1683,26.1683,14659.0
2016-03-07 14:30:00,38.7,38.7,38.61,38.61,17962.0,26.1683,26.1683,26.1075,26.1075,17962.0
2016-03-07 14:35:00,38.61,38.62,38.55,38.6,33548.0,26.1075,26.1142,26.0669,26.1007,33548.0
2016-03-07 14:40:00,38.59,38.67,38.59,38.67,27724.0,26.0939,26.148,26.0939,26.148,27724.0
2016-03-07 14:45:00,38.68,38.74,38.67,38.72,16359.0,26.1548,26.1954,26.148,26.1818,16359.0
2016-03-07 14:50:00,38.72,38.76,38.71,38.76,19216.0,26.1818,26.2089,26.1751,26.2089,19216.0
2016-03-07 14:55:00,38.77,38.81,38.74,38.76,24996.0,26.2156,26.2427,26.1954,26.2089,24996.0
2016-03-07 15:00:00,38.77,38.77,38.72,38.72,10343.0,26.2156,26.2156,26.1818,26.1818,10343.0
2016-03-07 15:05:00,38.72,38.82,38.7,38.81,26552.0,26.1818,26.2495,26.1683,26.2427,26552.0
2016-03-07 15:10:00,38.81,38.86,38.78,38.79,34672.0,26.2427,26.2765,26.2224,26.2292,34672.0
2016-03-07 15:15:00,38.79,38.85,38.77,38.85,34540.0,26.2292,26.2697,26.2156,26.2697,34540.0
2016-03-07 15:20:00,38.85,38.85,38.75,38.82,27521.0,26.2697,26.2697,26.2021,26.2495,27521.0
2016-03-07 15:25:00,38.82,38.85,38.81,38.82,23313.0,26.2495,26.2697,26.2427,26.2495,23313.0
2016-03-07 15:30:00,38.83,38.87,38.79,38.85,40481.0,26.2562,26.2833,26.2292,26.2697,40481.0
2016-03-07 15:35:00,38.85,38.91,38.84,38.89,33976.0,26.2697,26.3103,26.263,26.2968,33976.0
2016-03-07 15:40:00,38.89,38.89,38.82,38.84,63103.0,26.2968,26.2968,26.2495,26.263,63103.0
2016-03-07 15:45:00,38.84,38.88,38.83,38.88,71936.0,26.263,26.29,26.2562,26.29,71936.0
2016-03-07 15:50:00,38.88,38.91,38.87,38.91,69463.0,26.29,26.3103,26.2833,26.3103,69463.0
2016-03-07 15:55:00,38.91,38.93,38.89,38.93,116083.0,26.3103,26.3238,26.2968,26.3238,116083.0
2016-03-08 09:30:00,38.74,38.9,38.51,38.52,107832.0,26.1954,26.3036,26.0398,26.0466,107832.0
2016-03-08 09:35:00,38.55,38.64,38.37,38.4,98786.0,26.0669,26.1277,25.9452,25.9655,98786.0
2016-03-08 09:40:00,38.41,38.41,38.16,38.16,56776.0,25.9722,25.9722,25.8032,25.8032,56776.0
2016-03-08 09:45:00,38.16,38.45,38.15,38.42,32924.0,25.8032,25.9993,25.7964,25.979,32924.0
2016-03-08 09:50:00,38.41,38.43,38.3,38.36,33094.0,25.9722,25.9857,25.8978,25.9384,33094.0
2016-03-08 09:55:00,38.36,38.36,38.14,38.17,52945.0,25.9384,25.9384,25.7897,25.8099,52945.0
2016-03-08 10:00:00,38.16,38.16,37.95,38.04,117816.0,25.8032,25.8032,25.6612,25.722,117816.0
2016-03-08 10:05:00,38.04,38.14,37.97,37.97,34424.0,25.722,25.7897,25.6747,25.6747,34424.0
2016-03-08 10:10:00,37.98,38.07,37.96,38.0,33881.0,25.6815,25.7423,25.6679,25.695,33881.0
2016-03-08 10:15:00,38.0,38.02,37.96,37.99,58797.0,25.695,25.7085,25.6679,25.6882,58797.0
2016-03-08 10:20:00,37.98,38.01,37.96,37.97,32364.0,25.6815,25.7017,25.6679,25.6747,32364.0
2016-03-08 10:25:00,37.97,37.99,37.91,37.94,34133.0,25.6747,25.6882,25.6341,25.6544,34133.0
2016-03-08 10:30:00,37.94,37.97,37.91,37.95,23518.0,25.6544,25.6747,25.6341,25.6612,23518.0
2016-03-08 10:35:00,37.94,37.98,37.91,37.91,18119.0,25.6544,25.6815,25.6341,25.6341,18119.0
2016-03-08 10:40:00,37.91,37.92,37.78,37.8,66909.0,25.6341,25.6409,25.5462,25.5597,66909.0
2016-03-08 10:45:00,37.81,37.89,37.77,37.88,50945.0,25.5665,25.6206,25.5395,25.6138,50945.0
2016-03-08 10:50:00,37.88,37.96,37.86,37.92,45261.0,25.6138,25.6679,25.6003,25.6409,45261.0
2016-03-08 10:55:00,37.93,37.93,37.86,37.89,26578.0,25.6477,25.6477,25.6003,25.6206,26578.0
2016-03-08 11:00:00,37.89,38.01,37.88,38.0,41862.0,25.6206,25.7017,25.6138,25.695,41862.0
2016-03-08 11:05:00,38.01,38.04,37.95,37.96,27550.0,25.7017,25.722,25.6612,25.6679,27550.0
2016-03-08 11:10:00,37.96,37.97,37.84,37.86,29009.0,25.6679,25.6747,25.5868,25.6003,29009.0
2016-03-08 11:15:00,37.86,38.01,37.85,37.94,25050.0,25.6003,25.7017,25.5936,25.6544,25050.0
2016-03-08 11:20:00,37.93,37.94,37.87,37.88,31212.0,25.6477,25.6544,25.6071,25.6138,31212.0
2016-03-08 11:25:00,37.88,37.99,37.88,37.97,26833.0,25.6138,25.6882,25.6138,25.6747,26833.0
2016-03-08 11:30:00,37.96,38.01,37.95,37.96,29046.0,25.6679,25.7017,25.6612,25.6679,29046.0
2016-03-08 11:35:00,37.95,37.96,37.88,37.88,18355.0,25.6612,25.6679,25.6138,25.6138,18355.0
2016-03-08 11:40:00,37.88,37.92,37.83,37.86,17698.0,25.6138,25.6409,25.58,25.6003,17698.0
2016-03-08 11:45:00,37.86,37.94,37.86,37.9,25340.0,25.6003,25.6544,25.6003,25.6274,25340.0
2016-03-08 11:50:00,37.91,38.02,37.9,37.91,26588.0,25.6341,25.7085,25.6274,25.6341,26588.0
2016-03-08 11:55:00,37.92,37.95,37.89,37.91,18818.0,25.6409,25.6612,25.6206,25.6341,18818.0
2016-03-08 12:00:00,37.91,37.98,37.91,37.97,29298.0,25.6341,25.6815,25.6341,25.6747,29298.0
2016-03-08 12:05:00,37.96,38.03,37.96,38.0,25991.0,25.6679,25.7153,25.6679,25.695,25991.0
2016-03-08 12:10:00,38.0,38.09,37.99,38.07,18341.0,25.695,25.7558,25.6882,25.7423,18341.0
2016-03-08 12:15:00,38.08,38.11,38.04,38.1,19969.0,25.7491,25.7694,25.722,25.7626,19969.0
2016-03-08 12:20:00,38.1,38.14,38.1,38.13,11783.0,25.7626,25.7897,25.7626,25.7829,11783.0
2016-03-08 12:25:00,38.13,38.17,38.06,38.17,30169.0,25.7829,25.8099,25.7356,25.8099,30169.0
2016-03-08 12:30:00,38.17,38.2,38.09,38.09,12476.0,25.8099,25.8302,25.7558,25.7558,12476.0
2016-03-08 12:35:00,38.1,38.12,38.05,38.09,13605.0,25.7626,25.7761,25.7288,25.7558,13605.0
2016-03-08 12:40:00,38.09,38.13,38.07,38.08,11407.0,25.7558,25.7829,25.7423,25.7491,11407.0
2016-03-08 12:45:00,38.08,38.11,38.04,38.09,15424.0,25.7491,25.7694,25.722,25.7558,15424.0
2016-03-08 12:50:00,38.08,38.08,38.04,38.05,15880.0,25.7491,25.7491,25.722,25.7288,15880.0
2016-03-08 12:55:00,38.05,38.11,38.04,38.08,15865.0,25.7288,25.7694,25.722,25.7491,15865.0
2016-03-08 13:00:00,38.08,38.08,38.05,38.07,16193.0,25.7491,25.7491,25.7288,25.7423,16193.0
2016-03-08 13:05:00,38.07,38.08,38.02,38.02,17151.0,25.7423,25.7491,25.7085,25.7085,17151.0
2016-03-08 13:10:00,38.02,38.04,37.99,38.0,19197.0,25.7085,25.722,25.6882,25.695,19197.0
2016-03-08 13:15:00,38.01,38.11,37.99,38.08,25335.0,25.7017,25.7694,25.6882,25.7491,25335.0
2016-03-08 13:20:00,38.08,38.14,38.05,38.1,20203.0,25.7491,25.7897,25.7288,25.7626,20203.0
2016-03-08 13:25:00,38.11,38.13,38.07,38.09,17455.0,25.7694,25.7829,25.7423,25.7558,17455.0
2016-03-08 13:30:00,38.09,38.12,38.07,38.11,15153.0,25.7558,25.7761,25.7423,25.7694,15153.0
2016-03-08 13:35:00,38.12,38.15,38.08,38.12,15829.0,25.7761,25.7964,25.7491,25.7761,15829.0
2016-03-08 13:40:00,38.13,38.15,38.09,38.09,10762.0,25.7829,25.7964,25.7558,25.7558,10762.0
2016-03-08 13:45:00,38.09,38.13,38.09,38.1,22162.0,25.7558,25.7829,25.7558,25.7626,22162.0
2016-03-08 13:50:00,38.1,38.11,38.02,38.02,31039.0,25.7626,25.7694,25.7085,25.7085,31039.0
2016-03-08 13:55:00,38.02,38.07,38.01,38.02,25288.0,25.7085,25.7423,25.7017,25.7085,25288.0
2016-03-08 14:00:00,38.02,38.04,37.98,38.03,23858.0,25.7085,25.722,25.6815,25.7153,23858.0
2016-03-08 14:05:00,38.02,38.04,37.99,38.0,35987.0,25.7085,25.722,25.6882,25.695,35987.0
2016-03-08 14:10:00,37.99,38.03,37.98,38.02,29223.0,25.6882,25.7153,25.6815,25.7085,29223.0
2016-03-08 14:15:00,38.02,38.02,37.95,37.96,43069.0,25.7085,25.7085,25.6612,25.6679,43069.0
2016-03-08 14:20:00,37.96,37.99,37.93,37.93,21685.0,25.6679,25.6882,25.6477,25.6477,21685.0
2016-03-08 14:25:00,37.94,37.97,37.92,37.95,17356.0,25.6544,25.6747,25.6409,25.6612,17356.0
2016-03-08 14:30:00,37.95,37.96,37.91,37.94,19860.0,25.6612,25.6679,25.6341,25.6544,19860.0
2016-03-08 14:35:00,37.95,37.96,37.89,37.89,40980.0,25.6612,25.6679,25.6206,25.6206,40980.0
2016-03-08 14:40:00,37.89,37.93,37.86,37.92,20864.0,25.6206,25.6477,25.6003,25.6409,20864.0
2016-03-08 14:45:00,37.92,37.99,37.92,37.97,30202.0,25.6409,25.6882,25.6409,25.6747,30202.0
2016-03-08 14:50:00,37.97,37.97,37.89,37.91,28665.0,25.6747,25.6747,25.6206,25.6341,28665.0
2016-03-08 14:55:00,37.91,37.95,37.9,37.95,20772.0,25.6341,25.6612,25.6274,25.6612,20772.0
2016-03-08 15:00:00,37.94,37.96,37.89,37.91,23904.0,25.6544,25.6679,25.6206,25.6341,23904.0
2016-03-08 15:05:00,37.92,37.93,37.86,37.87,24855.0,25.6409,25.6477,25.6003,25.6071,24855.0
2016-03-08 15:10:00,37.87,37.92,37.86,37.9,26803.0,25.6071,25.6409,25.6003,25.6274,26803.0
2016-03-08 15:15:00,37.91,37.92,37.83,37.84,48924.0,25.6341,25.6409,25.58,25.5868,48924.0
2016-03-08 15:20:00,37.84,37.88,37.82,37.88,26278.0,25.5868,25.6138,25.5733,25.6138,26278.0
2016-03-08 15:25:00,37.89,37.89,37.83,37.83,44610.0,25.6206,25.6206,25.58,25.58,44610.0
2016-03-08 15:30:00,37.83,37.89,37.82,37.88,39668.0,25.58,25.6206,25.5733,25.6138,39668.0
2016-03-08 15:35:00,37.88,37.9,37.85,37.88,51191.0,25.6138,25.6274,25.5936,25.6138,51191.0
2016-03-08 15:40:00,37.88,37.91,37.84,37.91,65133.0,25.6138,25.6341,25.5868,25.6341,65133.0
2016-03-08 15:45:00,37.9,37.94,37.89,37.93,94072.0,25.6274,25.6544,25.6206,25.6477,94072.0
2016-03-08 15:50:00,37.92,37.94,37.87,37.89,90575.0,25.6409,25.6544,25.6071,25.6206,90575.0
2016-03-08 15:55:00,37.89,37.89,37.83,37.83,278263.0,25.6206,25.6206,25.58,25.58,278263.0
2016-03-09 09:30:00,38.09,38.2,37.93,38.12,36892.0,25.7558,25.8302,25.6477,25.7761,36892.0
2016-03-09 09:35:00,38.16,38.17,37.98,38.08,17582.0,25.8032,25.8099,25.6815,25.7491,17582.0
2016-03-09 09:40:00,38.08,38.2,38.08,38.2,83208.0,25.7491,25.8302,25.7491,25.8302,83208.0
2016-03-09 09:45:00,38.2,38.21,38.05,38.12,81281.0,25.8302,25.837,25.7288,25.7761,81281.0
2016-03-09 09:50:00,38.12,38.13,37.99,38.11,37847.0,25.7761,25.7829,25.6882,25.7694,37847.0
2016-03-09 09:55:00,38.1,38.29,38.1,38.28,59941.0,25.7626,25.8911,25.7626,25.8843,59941.0
2016-03-09 10:00:00,38.27,38.28,38.08,38.16,38109.0,25.8776,25.8843,25.7491,25.8032,38109.0
2016-03-09 10:05:00,38.17,38.22,38.03,38.07,34363.0,25.8099,25.8437,25.7153,25.7423,34363.0
2016-03-09 10:10:00,38.04,38.1,37.95,37.99,23145.0,25.722,25.7626,25.6612,25.6882,23145.0
2016-03-09 10:15:00,38.01,38.12,37.92,37.94,21086.0,25.7017,25.7761,25.6409,25.6544,21086.0
2016-03-09 10:20:00,37.94,38.0,37.89,37.91,22097.0,25.6544,25.695,25.6206,25.6341,22097.0
2016-03-09 10:25:00,37.91,37.94,37.88,37.92,28219.0,25.6341,25.6544,25.6138,25.6409,28219.0
2016-03-09 10:30:00,37.95,38.1,37.94,38.09,33880.0,25.6612,25.7626,25.6544,25.7558,33880.0
2016-03-09 10:35:00,38.1,38.18,38.06,38.13,22825.0,25.7626,25.8167,25.7356,25.7829,22825.0
2016-03-09 10:40:00,38.14,38.18,38.08,38.08,14872.0,25.7897,25.8167,25.7491,25.7491,14872.0
2016-03-09 10:45:00,38.08,38.15,38.04,38.15,24273.0,25.7491,25.7964,25.722,25.7964,24273.0
2016-03-09 10:50:00,38.14,38.14,37.95,37.97,33987.0,25.7897,25.7897,25.6612,25.6747,33987.0
2016-03-09 10:55:00,37.96,38.09,37.94,38.06,17428.0,25.6679,25.7558,25.6544,25.7356,17428.0
2016-03-09 11:00:00,38.07,38.16,38.05,38.09,18845.0,25.7423,25.8032,25.7288,25.7558,18845.0
2016-03-09 11:05:00,38.08,38.12,38.05,38.1,66035.0,25.7491,25.7761,25.7288,25.7626,66035.0
2016-03-09 11:10:00,38.11,38.19,38.09,38.19,26416.0,25.7694,25.8235,25.7558,25.8235,26416.0
2016-03-09 11:15:00,38.19,38.22,38.16,38.17,82247.0,25.8235,25.8437,25.8032,25.8099,82247.0
2016-03-09 11:20:00,38.18,38.26,38.15,38.26,15872.0,25.8167,25.8708,25.7964,25.8708,15872.0
2016-03-09 11:25:00,38.26,38.32,38.25,38.29,29797.0,25.8708,25.9114,25.864,25.8911,29797.0
2016-03-09 11:30:00,38.3,38.32,38.28,38.3,36229.0,25.8978,25.9114,25.8843,25.8978,36229.0
2016-03-09 11:35:00,38.3,38.34,38.29,38.34,36405.0,25.8978,25.9249,25.8911,25.9249,36405.0
2016-03-09 11:40:00,38.34,38.35,38.25,38.35,40323.0,25.9249,25.9316,25.864,25.9316,40323.0
2016-03-09 11:45:00,38.34,38.38,38.3,38.38,24261.0,25.9249,25.9519,25.8978,25.9519,24261.0
2016-03-09 11:50:00,38.38,38.42,38.37,38.41,21299.0,25.9519,25.979,25.9452,25.9722,21299.0
2016-03-09 11:55:00,38.41,38.46,38.39,38.42,22176.0,25.9722,26.006,25.9587,25.979,22176.0
2016-03-09 12:00:00,38.42,38.43,38.39,38.4,16502.0,25.979,25.9857,25.9587,25.9655,16502.0
2016-03-09 12:05:00,38.39,38.4,38.34,38.36,16622.0,25.9587,25.9655,25.9249,25.9384,16622.0
2016-03-09 12:10:00,38.36,38.4,38.33,38.36,18292.0,25.9384,25.9655,25.9181,25.9384,18292.0
2016-03-09 12:15:00,38.36,38.38,38.33,38.38,17226.0,25.9384,25.9519,25.9181,25.9519,17226.0
2016-03-09 12:20:00,38.38,38.38,38.34,38.36,18402.0,25.9519,25.9519,25.9249,25.9384,18402.0
2016-03-09 12:25:00,38.35,38.36,38.34,38.35,13233.0,25.9316,25.9384,25.9249,25.9316,13233.0
2016-03-09 12:30:00,38.34,38.4,38.34,38.39,15082.0,25.9249,25.9655,25.9249,25.9587,15082.0
2016-03-09 12:35:00,38.4,38.4,38.33,38.39,24595.0,25.9655,25.9655,25.9181,25.9587,24595.0
2016-03-09 12:40:00,38.4,38.42,38.37,38.39,47493.0,25.9655,25.979,25.9452,25.9587,47493.0
2016-03-09 12:45:00,38.39,38.4,38.35,38.39,60239.0,25.9587,25.9655,25.9316,25.9587,60239.0
2016-03-09 12:50:00,38.39,38.47,38.37,38.45,68773.0,25.9587,26.0128,25.9452,25.9993,68773.0
2016-03-09 12:55:00,38.44,38.46,38.42,38.43,19342.0,25.9925,26.006,25.979,25.9857,19342.0
2016-03-09 13:00:00,38.43,38.45,38.35,38.37,201446.0,25.9857,25.9993,25.9316,25.9452,201446.0
2016-03-09 13:05:00,38.37,38.37,38.31,38.33,19176.0,25.9452,25.9452,25.9046,25.9181,19176.0
2016-03-09 13:10:00,38.33,38.4,38.33,38.4,14259.0,25.9181,25.9655,25.9181,25.9655,14259.0
2016-03-09 13:15:00,38.4,38.41,38.29,38.32,13778.0,25.9655,25.9722,25.8911,25.9114,13778.0
2016-03-09 13:20:00,38.33,38.39,38.32,38.38,29414.0,25.9181,25.9587,25.9114,25.9519,29414.0
2016-03-09 13:25:00,38.39,38.41,38.37,38.4,98896.0,25.9587,25.9722,25.9452,25.9655,98896.0
2016-03-09 13:30:00,38.4,38.41,38.39,38.4,63559.0,25.9655,25.9722,25.9587,25.9655,63559.0
2016-03-09 13:35:00,38.4,38.52,38.4,38.52,29112.0,25.9655,26.0466,25.9655,26.0466,29112.0
2016-03-09 13:40:00,38.51,38.51,38.45,38.47,13437.0,26.0398,26.0398,25.9993,26.0128,13437.0
2016-03-09 13:45:00,38.47,38.56,38.46,38.55,18097.0,26.0128,26.0736,26.006,26.0669,18097.0
2016-03-09 13:50:00,38.55,38.56,38.49,38.51,12002.0,26.0669,26.0736,26.0263,26.0398,12002.0
2016-03-09 13:55:00,38.51,38.56,38.51,38.53,15644.0,26.0398,26.0736,26.0398,26.0534,15644.0
2016-03-09 14:00:00,38.53,38.59,38.53,38.58,16623.0,26.0534,26.0939,26.0534,26.0872,16623.0
2016-03-09 14:05:00,38.6,38.62,38.56,38.56,25815.0,26.1007,26.1142,26.0736,26.0736,25815.0
2016-03-09 14:10:00,38.57,38.58,38.47,38.49,20844.0,26.0804,26.0872,26.0128,26.0263,20844.0
2016-03-09 14:15:00,38.48,38.54,38.47,38.52,18595.0,26.0196,26.0601,26.0128,26.0466,18595.0
2016-03-09 14:20:00,38.51,38.54,38.48,38.52,16285.0,26.0398,26.0601,26.0196,26.0466,16285.0
2016-03-09 14:25:00,38.52,38.56,38.47,38.53,14495.0,26.0466,26.0736,26.0128,26.0534,14495.0
2016-03-09 14:30:00,38.54,38.54,38.46,38.46,15022.0,26.0601,26.0601,26.006,26.006,15022.0
2016-03-09 14:35:00,38.47,38.47,38.44,38.45,40612.0,26.0128,26.0128,25.9925,25.9993,40612.0
2016-03-09 14:40:00,38.45,38.46,38.42,38.46,25734.0,25.9993,26.006,25.979,26.006,25734.0
2016-03-09 14:45:00,38.46,38.48,38.44,38.46,20755.0,26.006,26.0196,25.9925,26.006,20755.0
2016-03-09 14:50:00,38.47,38.5,38.45,38.47,14068.0,26.0128,26.0331,25.9993,26.0128,14068.0
2016-03-09 14:55:00,38.48,38.48,38.44,38.47,15169.0,26.0196,26.0196,25.9925,26.0128,15169.0
2016-03-09 15:00:00,38.46,38.49,38.44,38.47,74237.0,26.006,26.0263,25.9925,26.0128,74237.0
2016-03-09 15:05:00,38.48,38.54,38.43,38.43,104982.0,26.0196,26.0601,25.9857,25.9857,104982.0
2016-03-09 15:10:00,38.44,38.45,38.38,38.4,83228.0,25.9925,25.9993,25.9519,25.9655,83228.0
2016-03-09 15:15:00,38.39,38.43,38.38,38.43,21283.0,25.9587,25.9857,25.9519,25.9857,21283.0
2016-03-09 15:20:00,38.43,38.48,38.39,38.48,46597.0,25.9857,26.0196,25.9587,26.0196,46597.0
2016-03-09 15:25:00,38.49,38.51,38.44,38.47,30681.0,26.0263,26.0398,25.9925,26.0128,30681.0
2016-03-09 15:30:00,38.47,38.55,38.43,38.54,44162.0,26.0128,26.0669,25.9857,26.0601,44162.0
2016-03-09 15:35:00,38.54,38.58,38.49,38.56,48499.0,26.0601,26.0872,26.0263,26.0736,48499.0
2016-03-09 15:40:00,38.56,38.59,38.53,38.55,69801.0,26.0736,26.0939,26.0534,26.0669,69801.0
2016-03-09 15:45:00,38.55,38.56,38.48,38.5,64736.0,26.0669,26.0736,26.0196,26.0331,64736.0
2016-03-09 15:50:00,38.49,38.55,38.49,38.51,110180.0,26.0263,26.0669,26.0263,26.0398,110180.0
2016-03-09 15:55:00,38.5,38.55,38.46,38.55,183777.0,26.0331,26.0669,26.006,26.0669,183777.0
2016-03-10 09:30:00,38.78,38.87,38.62,38.8,105677.0,26.2224,26.2833,26.1142,26.2359,105677.0
2016-03-10 09:35:00,38.81,38.84,38.66,38.76,36758.0,26.2427,26.263,26.1413,26.2089,36758.0
2016-03-10 09:40:00,38.75,38.79,38.68,38.75,36773.0,26.2021,26.2292,26.1548,26.2021,36773.0
2016-03-10 09:45:00,38.75,38.8,38.62,38.78,44608.0,26.2021,26.2359,26.1142,26.2224,44608.0
2016-03-10 09:50:00,38.79,38.85,38.72,38.84,56210.0,26.2292,26.2697,26.1818,26.263,56210.0
2016-03-10 09:55:00,38.82,38.88,38.75,38.82,58150.0,26.2495,26.29,26.2021,26.2495,58150.0
2016-03-10 10:00:00,38.83,38.87,38.79,38.81,88736.0,26.2562,26.2833,26.2292,26.2427,88736.0
2016-03-10 10:05:00,38.82,38.97,38.79,38.91,87168.0,26.2495,26.3509,26.2292,26.3103,87168.0
2016-03-10 10:10:00,38.91,38.98,38.84,38.96,38939.0,26.3103,26.3576,26.263,26.3441,38939.0
2016-03-10 10:15:00,38.96,39.02,38.83,38.84,80452.0,26.3441,26.3847,26.2562,26.263,80452.0
2016-03-10 10:20:00,38.84,38.9,38.8,38.85,51165.0,26.263,26.3036,26.2359,26.2697,51165.0
2016-03-10 10:25:00,38.85,38.9,38.75,38.9,36213.0,26.2697,26.3036,26.2021,26.3036,36213.0
2016-03-10 10:30:00,38.9,38.9,38.76,38.77,58705.0,26.3036,26.3036,26.2089,26.2156,58705.0
2016-03-10 10:35:00,38.77,38.83,38.74,38.81,103205.0,26.2156,26.2562,26.1954,26.2427,103205.0
2016-03-10 10:40:00,38.8,38.99,38.76,38.99,52196.0,26.2359,26.3644,26.2089,26.3644,52196.0
2016-03-10 10:45:00,38.98,39.05,38.97,38.99,70353.0,26.3576,26.405,26.3509,26.3644,70353.0
2016-03-10 10:50:00,38.98,39.11,38.94,39.07,55277.0,26.3576,26.4455,26.3306,26.4185,55277.0
2016-03-10 10:55:00,39.07,39.08,38.88,38.92,36663.0,26.4185,26.4253,26.29,26.3171,36663.0
2016-03-10 11:00:00,38.92,38.95,38.76,38.8,67721.0,26.3171,26.3374,26.2089,26.2359,67721.0
2016-03-10 11:05:00,38.8,38.82,38.7,38.79,47749.0,26.2359,26.2495,26.1683,26.2292,47749.0
2016-03-10 11:10:00,38.78,38.83,38.72,38.8,34579.0,26.2224,26.2562,26.1818,26.2359,34579.0
2016-03-10 11:15:00,38.81,38.88,38.71,38.71,48676.0,26.2427,26.29,26.1751,26.1751,48676.0
2016-03-10 11:20:00,38.71,38.71,38.6,38.66,32854.0,26.1751,26.1751,26.1007,26.1413,32854.0
2016-03-10 11:25:00,38.67,38.69,38.6,38.69,41526.0,26.148,26.1616,26.1007,26.1616,41526.0
2016-03-10 11:30:00,38.68,38.7,38.52,38.56,56173.0,26.1548,26.1683,26.0466,26.0736,56173.0
2016-03-10 11:35:00,38.55,38.61,38.5,38.55,49735.0,26.0669,26.1075,26.0331,26.0669,49735.0
2016-03-10 11:40:00,38.55,38.63,38.54,38.55,37364.0,26.0669,26.121,26.0601,26.0669,37364.0
2016-03-10 11:45:00,38.55,38.7,38.53,38.69,68298.0,26.0669,26.1683,26.0534,26.1616,68298.0
2016-03-10 11:50:00,38.69,38.7,38.63,38.65,35051.0,26.1616,26.1683,26.121,26.1345,35051.0
2016-03-10 11:55:00,38.65,38.73,38.62,38.65,29361.0,26.1345,26.1886,26.1142,26.1345,29361.0
2016-03-10 12:00:00,38.64,38.7,38.61,38.61,23174.0,26.1277,26.1683,26.1075,26.1075,23174.0
2016-03-10 12:05:00,38.6,38.61,38.53,38.55,21347.0,26.1007,26.1075,26.0534,26.0669,21347.0
2016-03-10 12:10:00,38.55,38.56,38.46,38.52,26072.0,26.0669,26.0736,26.006,26.0466,26072.0
2016-03-10 12:15:00,38.54,38.69,38.54,38.68,33802.0,26.0601,26.1616,26.0601,26.1548,33802.0
2016-03-10 12:20:00,38.69,38.69,38.58,38.59,44638.0,26.1616,26.1616,26.0872,26.0939,44638.0
2016-03-10 12:25:00,38.6,38.7,38.6,38.68,33658.0,26.1007,26.1683,26.1007,26.1548,33658.0
2016-03-10 12:30:00,38.68,38.73,38.68,38.69,38385.0,26.1548,26.1886,26.1548,26.1616,38385.0
2016-03-10 12:35:00,38.7,38.7,38.54,38.55,71511.0,26.1683,26.1683,26.0601,26.0669,71511.0
2016-03-10 12:40:00,38.55,38.63,38.54,38.54,38113.0,26.0669,26.121,26.0601,26.0601,38113.0
2016-03-10 12:45:00,38.54,38.62,38.54,38.58,49797.0,26.0601,26.1142,26.0601,26.0872,49797.0
2016-03-10 12:50:00,38.58,38.6,38.54,38.55,35712.0,26.0872,26.1007,26.0601,26.0669,35712.0
2016-03-10 12:55:00,38.55,38.67,38.54,38.64,40854.0,26.0669,26.148,26.0601,26.1277,40854.0
2016-03-10 13:00:00,38.64,38.7,38.64,38.64,52283.0,26.1277,26.1683,26.1277,26.1277,52283.0
2016-03-10 13:05:00,38.64,38.66,38.61,38.61,36227.0,26.1277,26.1413,26.1075,26.1075,36227.0
2016-03-10 13:10:00,38.61,38.66,38.59,38.65,34831.0,26.1075,26.1413,26.0939,26.1345,34831.0
2016-03-10 13:15:00,38.65,38.75,38.65,38.73,165764.0,26.1345,26.2021,26.1345,26.1886,165764.0
2016-03-10 13:20:00,38.73,38.85,38.72,38.85,54688.0,26.1886,26.2697,26.1818,26.2697,54688.0
2016-03-10 13:25:00,38.84,38.93,38.83,38.91,43679.0,26.263,26.3238,26.2562,26.3103,43679.0
2016-03-10 13:30:00,38.9,39.02,38.9,38.98,55863.0,26.3036,26.3847,26.3036,26.3576,55863.0
2016-03-10 13:35:00,38.98,39.05,38.93,39.04,58071.0,26.3576,26.405,26.3238,26.3982,58071.0
2016-03-10 13:40:00,39.04,39.04,38.89,38.91,72036.0,26.3982,26.3982,26.2968,26.3103,72036.0
2016-03-10 13:45:00,38.9,38.92,38.81,38.9,39382.0,26.3036,26.3171,26.2427,26.3036,39382.0
2016-03-10 13:50:00,38.9,39.02,38.89,39.01,25590.0,26.3036,26.3847,26.2968,26.3779,25590.0
2016-03-10 13:55:00,39.0,39.01,38.86,38.9,56532.0,26.3712,26.3779,26.2765,26.3036,56532.0
2016-03-10 14:00:00,38.9,38.93,38.88,38.91,50085.0,26.3036,26.3238,26.29,26.3103,50085.0
2016-03-10 14:05:00,38.91,38.96,38.82,38.83,48433.0,26.3103,26.3441,26.2495,26.2562,48433.0
2016-03-10 14:10:00,38.82,38.82,38.77,38.81,42667.0,26.2495,26.2495,26.2156,26.2427,42667.0
2016-03-10 14:15:00,38.8,38.9,38.79,38.87,35489.0,26.2359,26.3036,26.2292,26.2833,35489.0
2016-03-10 14:20:00,38.86,39.02,38.81,39.01,85786.0,26.2765,26.3847,26.2427,26.3779,85786.0
2016-03-10 14:25:00,39.01,39.1,39.0,39.08,46142.0,26.3779,26.4388,26.3712,26.4253,46142.0
2016-03-10 14:30:00,39.08,39.14,39.04,39.05,37289.0,26.4253,26.4658,26.3982,26.405,37289.0
2016-03-10 14:35:00,39.04,39.12,39.03,39.12,40682.0,26.3982,26.4523,26.3915,26.4523,40682.0
2016-03-10 14:40:00,39.12,39.26,39.11,39.24,67263.0,26.4523,26.547,26.4455,26.5335,67263.0
2016-03-10 14:45:00,39.25,39.3,39.22,39.23,46179.0,26.5402,26.574,26.5199,26.5267,46179.0
2016-03-10 14:50:00,39.24,39.28,39.17,39.17,50365.0,26.5335,26.5605,26.4861,26.4861,50365.0
2016-03-10 14:55:00,39.17,39.27,39.17,39.25,35888.0,26.4861,26.5537,26.4861,26.5402,35888.0
2016-03-10 15:00:00,39.25,39.27,39.14,39.17,77940.0,26.5402,26.5537,26.4658,26.4861,77940.0
2016-03-10 15:05:00,39.17,39.21,39.15,39.17,46234.0,26.4861,26.5132,26.4726,26.4861,46234.0
2016-03-10 15:10:00,39.17,39.3,39.17,39.28,80169.0,26.4861,26.574,26.4861,26.5605,80169.0
2016-03-10 15:15:00,39.28,39.34,39.26,39.29,73889.0,26.5605,26.6011,26.547,26.5673,73889.0
2016-03-10 15:20:00,39.28,39.29,39.18,39.21,55125.0,26.5605,26.5673,26.4929,26.5132,55125.0
2016-03-10 15:25:00,39.22,39.36,39.2,39.31,79475.0,26.5199,26.6146,26.5064,26.5808,79475.0
2016-03-10 15:30:00,39.3,39.32,39.23,39.26,82435.0,26.574,26.5875,26.5267,26.547,82435.0
2016-03-10 15:35:00,39.26,39.3,39.21,39.24,99205.0,26.547,26.574,26.5132,26.5335,99205.0
2016-03-10 15:40:00,39.24,39.26,39.18,39.19,164618.0,26.5335,26.547,26.4929,26.4996,164618.0
2016-03-10 15:45:00,39.2,39.24,39.18,39.23,105945.0,26.5064,26.5335,26.4929,26.5267,105945.0
2016-03-10 15:50:00,39.23,39.26,39.2,39.23,139199.0,26.5267,26.547,26.5064,26.5267,139199.0
2016-03-10 15:55:00,39.23,39.27,39.22,39.25,329519.0,26.5267,26.5537,26.5199,26.5402,329519.0
2016-03-11 09:30:00,39.8,39.84,39.73,39.81,45504.0,26.9121,26.9392,26.8648,26.9189,45504.0
2016-03-11 09:35:00,39.82,39.94,39.78,39.89,68641.0,26.9256,27.0068,26.8986,26.973,68641.0
2016-03-11 09:40:00,39.9,39.95,39.71,39.85,134767.0,26.9797,27.0135,26.8513,26.9459,134767.0
2016-03-11 09:45:00,39.85,39.92,39.79,39.89,45154.0,26.9459,26.9933,26.9054,26.973,45154.0
2016-03-11 09:50:00,39.89,39.93,39.8,39.93,63992.0,26.973,27.0,26.9121,27.0,63992.0
2016-03-11 09:55:00,39.9,39.91,39.8,39.86,45550.0,26.9797,26.9865,26.9121,26.9527,45550.0
2016-03-11 10:00:00,39.86,39.89,39.8,39.87,48332.0,26.9527,26.973,26.9121,26.9594,48332.0
2016-03-11 10:05:00,39.88,39.9,39.79,39.82,73621.0,26.9662,26.9797,26.9054,26.9256,73621.0
2016-03-11 10:10:00,39.82,39.91,39.82,39.84,50504.0,26.9256,26.9865,26.9256,26.9392,50504.0
2016-03-11 10:15:00,39.84,39.9,39.81,39.9,34372.0,26.9392,26.9797,26.9189,26.9797,34372.0
2016-03-11 10:20:00,39.9,39.9,39.77,39.9,43958.0,26.9797,26.9797,26.8918,26.9797,43958.0
2016-03-11 10:25:00,39.9,39.93,39.88,39.91,59326.0,26.9797,27.0,26.9662,26.9865,59326.0
2016-03-11 10:30:00,39.91,39.98,39.85,39.91,42992.0,26.9865,27.0338,26.9459,26.9865,42992.0
2016-03-11 10:35:00,39.91,39.97,39.86,39.87,25558.0,26.9865,27.0271,26.9527,26.9594,25558.0
2016-03-11 10:40:00,39.88,39.9,39.81,39.81,71128.0,26.9662,26.9797,26.9189,26.9189,71128.0
2016-03-11 10:45:00,39.82,39.9,39.81,39.86,82471.0,26.9256,26.9797,26.9189,26.9527,82471.0
2016-03-11 10:50:00,39.87,39.92,39.82,39.92,26487.0,26.9594,26.9933,26.9256,26.9933,26487.0
2016-03-11 10:55:00,39.92,39.92,39.86,39.89,32810.0,26.9933,26.9933,26.9527,26.973,32810.0
2016-03-11 11:00:00,39.9,39.96,39.88,39.9,34962.0,26.9797,27.0203,26.9662,26.9797,34962.0
2016-03-11 11:05:00,39.91,39.98,39.87,39.97,49942.0,26.9865,27.0338,26.9594,27.0271,49942.0
2016-03-11 11:10:00,39.97,40.0,39.94,39.99,64543.0,27.0271,27.0474,27.0068,27.0406,64543.0
2016-03-11 11:15:00,39.98,40.01,39.96,39.99,51647.0,27.0338,27.0541,27.0203,27.0406,51647.0
2016-03-11 11:20:00,40.0,40.01,39.93,39.97,30231.0,27.0474,27.0541,27.0,27.0271,30231.0
2016-03-11 11:25:00,39.98,39.99,39.94,39.95,27408.0,27.0338,27.0406,27.0068,27.0135,27408.0
2016-03-11 11:30:00,39.94,39.99,39.91,39.97,28468.0,27.0068,27.0406,26.9865,27.0271,28468.0
2016-03-11 11:35:00,39.97,40.0,39.95,39.98,25244.0,27.0271,27.0474,27.0135,27.0338,25244.0
2016-03-11 11:40:00,39.99,40.0,39.91,39.99,32810.0,27.0406,27.0474,26.9865,27.0406,32810.0
2016-03-11 11:45:00,40.0,40.0,39.93,39.98,47070.0,27.0474,27.0474,27.0,27.0338,47070.0
2016-03-11 11:50:00,39.97,40.0,39.96,39.98,14217.0,27.0271,27.0474,27.0203,27.0338,14217.0
2016-03-11 11:55:00,39.98,40.01,39.92,39.95,29849.0,27.0338,27.0541,26.9933,27.0135,29849.0
2016-03-11 12:00:00,39.95,39.96,39.9,39.96,22118.0,27.0135,27.0203,26.9797,27.0203,22118.0
2016-03-11 12:05:00,39.96,39.98,39.93,39.96,15764.0,27.0203,27.0338,27.0,27.0203,15764.0
2016-03-11 12:10:00,39.97,40.0,39.97,39.99,17288.0,27.0271,27.0474,27.0271,27.0406,17288.0
2016-03-11 12:15:00,39.99,40.0,39.96,39.99,19207.0,27.0406,27.0474,27.0203,27.0406,19207.0
2016-03-11 12:20:00,40.0,40.0,39.96,40.0,22452.0,27.0474,27.0474,27.0203,27.0474,22452.0
2016-03-11 12:25:00,40.0,40.01,39.98,39.99,40920.0,27.0474,27.0541,27.0338,27.0406,40920.0
2016-03-11 12:30:00,39.99,40.0,39.95,39.96,18506.0,27.0406,27.0474,27.0135,27.0203,18506.0
2016-03-11 12:35:00,39.96,39.97,39.92,39.92,19379.0,27.0203,27.0271,26.9933,26.9933,19379.0
2016-03-11 12:40:00,39.92,39.93,39.88,39.92,89017.0,26.9933,27.0,26.9662,26.9933,89017.0
2016-03-11 12:45:00,39.93,39.96,39.89,39.95,66925.0,27.0,27.0203,26.973,27.0135,66925.0
2016-03-11 12:50:00,39.96,39.96,39.94,39.96,17804.0,27.0203,27.0203,27.0068,27.0203,17804.0
2016-03-11 12:55:00,39.96,40.0,39.96,39.98,35633.0,27.0203,27.0474,27.0203,27.0338,35633.0
2016-03-11 13:00:00,39.98,39.99,39.92,39.99,35625.0,27.0338,27.0406,26.9933,27.0406,35625.0
2016-03-11 13:05:00,39.99,40.0,39.96,40.0,48083.0,27.0406,27.0474,27.0203,27.0474,48083.0
2016-03-11 13:10:00,40.0,40.01,39.98,39.99,59690.0,27.0474,27.0541,27.0338,27.0406,59690.0
2016-03-11 13:15:00,39.99,40.05,39.97,40.01,37757.0,27.0406,27.0812,27.0271,27.0541,37757.0
2016-03-11 13:20:00,40.01,40.01,39.95,39.99,23020.0,27.0541,27.0541,27.0135,27.0406,23020.0
2016-03-11 13:25:00,40.0,40.01,39.95,39.96,17889.0,27.0474,27.0541,27.0135,27.0203,17889.0
2016-03-11 13:30:00,39.96,40.0,39.95,39.96,17436.0,27.0203,27.0474,27.0135,27.0203,17436.0
2016-03-11 13:35:00,39.95,39.96,39.89,39.91,24021.0,27.0135,27.0203,26.973,26.9865,24021.0
2016-03-11 13:40:00,39.91,39.92,39.87,39.91,32979.0,26.9865,26.9933,26.9594,26.9865,32979.0
2016-03-11 13:45:00,39.91,39.96,39.87,39.96,28568.0,26.9865,27.0203,26.9594,27.0203,28568.0
2016-03-11 13:50:00,39.96,39.98,39.95,39.95,17067.0,27.0203,27.0338,27.0135,27.0135,17067.0
2016-03-11 13:55:00,39.95,39.96,39.9,39.9,18395.0,27.0135,27.0203,26.9797,26.9797,18395.0
2016-03-11 14:00:00,39.9,39.91,39.87,39.88,34254.0,26.9797,26.9865,26.9594,26.9662,34254.0
2016-03-11 14:05:00,39.87,39.88,39.83,39.84,49748.0,26.9594,26.9662,26.9324,26.9392,49748.0
2016-03-11 14:10:00,39.85,39.91,39.84,39.91,19303.0,26.9459,26.9865,26.9392,26.9865,19303.0
2016-03-11 14:15:00,39.9,39.91,39.81,39.84,28304.0,26.9797,26.9865,26.9189,26.9392,28304.0
2016-03-11 14:20:00,39.85,39.92,39.83,39.86,50689.0,26.9459,26.9933,26.9324,26.9527,50689.0
2016-03-11 14:25:00,39.86,39.89,39.84,39.89,24469.0,26.9527,26.973,26.9392,26.973,24469.0
2016-03-11 14:30:00,39.89,39.89,39.84,39.85,19863.0,26.973,26.973,26.9392,26.9459,19863.0
2016-03-11 14:35:00,39.85,39.87,39.81,39.86,30601.0,26.9459,26.9594,26.9189,26.9527,30601.0
2016-03-11 14:40:00,39.87,39.87,39.82,39.86,27578.0,26.9594,26.9594,26.9256,26.9527,27578.0
2016-03-11 14:45:00,39.86,39.88,39.85,39.85,25712.0,26.9527,26.9662,26.9459,26.9459,25712.0
2016-03-11 14:50:00,39.85,39.87,39.83,39.87,60761.0,26.9459,26.9594,26.9324,26.9594,60761.0
2016-03-11 14:55:00,39.86,39.87,39.82,39.85,35960.0,26.9527,26.9594,26.9256,26.9459,35960.0
2016-03-11 15:00:00,39.85,39.87,39.83,39.85,48166.0,26.9459,26.9594,26.9324,26.9459,48166.0
2016-03-11 15:05:00,39.85,39.94,39.84,39.94,27338.0,26.9459,27.0068,26.9392,27.0068,27338.0
2016-03-11 15:10:00,39.94,39.97,39.89,39.89,47461.0,27.0068,27.0271,26.973,26.973,47461.0
2016-03-11 15:15:00,39.89,39.9,39.84,39.85,44423.0,26.973,26.9797,26.9392,26.9459,44423.0
2016-03-11 15:20:00,39.85,39.86,39.83,39.83,70243.0,26.9459,26.9527,26.9324,26.9324,70243.0
2016-03-11 15:25:00,39.84,39.87,39.8,39.83,59914.0,26.9392,26.9594,26.9121,26.9324,59914.0
2016-03-11 15:30:00,39.83,39.83,39.79,39.8,56953.0,26.9324,26.9324,26.9054,26.9121,56953.0
2016-03-11 15:35:00,39.8,39.81,39.75,39.76,92661.0,26.9121,26.9189,26.8783,26.8851,92661.0
2016-03-11 15:40:00,39.76,39.79,39.74,39.79,119896.0,26.8851,26.9054,26.8715,26.9054,119896.0
2016-03-11 15:45:00,39.79,39.82,39.78,39.79,89972.0,26.9054,26.9256,26.8986,26.9054,89972.0
2016-03-11 15:50:00,39.8,39.83,39.79,39.82,90449.0,26.9121,26.9324,26.9054,26.9256,90449.0
2016-03-11 15:55:00,39.82,39.92,39.79,39.92,295758.0,26.9256,26.9933,26.9054,26.9933,295758.0
2016-03-14 09:30:00,39.98,40.0,39.86,39.98,82480.0,27.0338,27.0474,26.9527,27.0338,82480.0
2016-03-14 09:35:00,39.98,40.1,39.91,40.06,73109.0,27.0338,27.115,26.9865,27.0879,73109.0
2016-03-14 09:40:00,40.05,40.29,40.03,40.2,63011.0,27.0812,27.2434,27.0676,27.1826,63011.0
2016-03-14 09:45:00,40.21,40.23,40.12,40.18,84540.0,27.1894,27.2029,27.1285,27.1691,84540.0
2016-03-14 09:50:00,40.17,40.18,40.01,40.04,56601.0,27.1623,27.1691,27.0541,27.0744,56601.0
2016-03-14 09:55:00,40.03,40.13,40.01,40.12,47734.0,27.0676,27.1353,27.0541,27.1285,47734.0
2016-03-14 10:00:00,40.12,40.14,40.04,40.14,45184.0,27.1285,27.142,27.0744,27.142,45184.0
2016-03-14 10:05:00,40.13,40.22,40.09,40.21,82436.0,27.1353,27.1961,27.1082,27.1894,82436.0
2016-03-14 10:10:00,40.22,40.25,40.1,40.16,45713.0,27.1961,27.2164,27.115,27.1555,45713.0
2016-03-14 10:15:00,40.17,40.22,40.15,40.21,91197.0,27.1623,27.1961,27.1488,27.1894,91197.0
2016-03-14 10:20:00,40.22,40.24,40.16,40.17,84661.0,27.1961,27.2096,27.1555,27.1623,84661.0
2016-03-14 10:25:00,40.16,40.23,40.14,40.14,63791.0,27.1555,27.2029,27.142,27.142,63791.0
2016-03-14 10:30:00,40.14,40.34,40.13,40.33,122412.0,27.142,27.2773,27.1353,27.2705,122412.0
2016-03-14 10:35:00,40.33,40.35,40.25,40.25,68736.0,27.2705,27.284,27.2164,27.2164,68736.0
2016-03-14 10:40:00,40.25,40.3,40.2,40.29,79554.0,27.2164,27.2502,27.1826,27.2434,79554.0
2016-03-14 10:45:00,40.28,40.35,40.28,40.28,40364.0,27.2367,27.284,27.2367,27.2367,40364.0
2016-03-14 10:50:00,40.28,40.31,40.21,40.24,34279.0,27.2367,27.257,27.1894,27.2096,34279.0
2016-03-14 10:55:00,40.23,40.29,40.21,40.24,60452.0,27.2029,27.2434,27.1894,27.2096,60452.0
2016-03-14 11:00:00,40.25,40.29,40.23,40.25,69756.0,27.2164,27.2434,27.2029,27.2164,69756.0
2016-03-14 11:05:00,40.24,40.24,40.18,40.19,51454.0,27.2096,27.2096,27.1691,27.1758,51454.0
2016-03-14 11:10:00,40.2,40.23,40.18,40.22,42583.0,27.1826,27.2029,27.1691,27.1961,42583.0
2016-03-14 11:15:00,40.23,40.41,40.23,40.37,38587.0,27.2029,27.3246,27.2029,27.2975,38587.0
2016-03-14 11:20:00,40.37,40.42,40.32,40.36,60856.0,27.2975,27.3314,27.2637,27.2908,60856.0
2016-03-14 11:25:00,40.35,40.43,40.34,40.35,43925.0,27.284,27.3381,27.2773,27.284,43925.0
2016-03-14 11:30:00,40.34,40.42,40.34,40.38,37149.0,27.2773,27.3314,27.2773,27.3043,37149.0
2016-03-14 11:35:00,40.38,40.39,40.35,40.38,38908.0,27.3043,27.3111,27.284,27.3043,38908.0
2016-03-14 11:40:00,40.38,40.39,40.32,40.34,34132.0,27.3043,27.3111,27.2637,27.2773,34132.0
2016-03-14 11:45:00,40.33,40.33,40.28,40.31,25222.0,27.2705,27.2705,27.2367,27.257,25222.0
2016-03-14 11:50:00,40.31,40.41,40.31,40.38,30554.0,27.257,27.3246,27.257,27.3043,30554.0
2016-03-14 11:55:00,40.37,40.37,40.3,40.31,34952.0,27.2975,27.2975,27.2502,27.257,34952.0
2016-03-14 12:00:00,40.31,40.32,40.2,40.21,36941.0,27.257,27.2637,27.1826,27.1894,36941.0
2016-03-14 12:05:00,40.21,40.26,40.16,40.25,49917.0,27.1894,27.2232,27.1555,27.2164,49917.0
2016-03-14 12:10:00,40.26,40.35,40.26,40.33,30141.0,27.2232,27.284,27.2232,27.2705,30141.0
2016-03-14 12:15:00,40.33,40.36,40.32,40.36,27647.0,27.2705,27.2908,27.2637,27.2908,27647.0
2016-03-14 12:20:00,40.36,40.38,40.33,40.34,37698.0,27.2908,27.3043,27.2705,27.2773,37698.0
2016-03-14 12:25:00,40.34,40.34,40.31,40.33,21731.0,27.2773,27.2773,27.257,27.2705,21731.0
2016-03-14 12:30:00,40.33,40.34,40.32,40.34,47418.0,27.2705,27.2773,27.2637,27.2773,47418.0
2016-03-14 12:35:00,40.34,40.34,40.32,40.33,35747.0,27.2773,27.2773,27.2637,27.2705,35747.0
2016-03-14 12:40:00,40.33,40.35,40.28,40.28,47186.0,27.2705,27.284,27.2367,27.2367,47186.0
2016-03-14 12:45:00,40.28,40.29,40.26,40.27,39834.0,27.2367,27.2434,27.2232,27.2299,39834.0
2016-03-14 12:50:00,40.27,40.31,40.27,40.28,25631.0,27.2299,27.257,27.2299,27.2367,25631.0
2016-03-14 12:55:00,40.29,40.3,40.25,40.28,56668.0,27.2434,27.2502,27.2164,27.2367,56668.0
2016-03-14 13:00:00,40.28,40.29,40.27,40.29,33926.0,27.2367,27.2434,27.2299,27.2434,33926.0
2016-03-14 13:05:00,40.29,40.34,40.28,40.32,58968.0,27.2434,27.2773,27.2367,27.2637,58968.0
2016-03-14 13:10:00,40.32,40.32,40.25,40.26,31545.0,27.2637,27.2637,27.2164,27.2232,31545.0
2016-03-14 13:15:00,40.25,40.29,40.24,40.27,21965.0,27.2164,27.2434,27.2096,27.2299,21965.0
2016-03-14 13:20:00,40.27,40.3,40.26,40.29,35265.0,27.2299,27.2502,27.2232,27.2434,35265.0
2016-03-14 13:25:00,40.29,40.32,40.27,40.28,46391.0,27.2434,27.2637,27.2299,27.2367,46391.0
2016-03-14 13:30:00,40.27,40.28,40.26,40.27,48872.0,27.2299,27.2367,27.2232,27.2299,48872.0
2016-03-14 13:35:00,40.27,40.27,40.2,40.21,33271.0,27.2299,27.2299,27.1826,27.1894,33271.0
2016-03-14 13:40:00,40.21,40.22,40.18,40.21,27560.0,27.1894,27.1961,27.1691,27.1894,27560.0
2016-03-14 13:45:00,40.21,40.23,40.19,40.21,63203.0,27.1894,27.2029,27.1758,27.1894,63203.0
2016-03-14 13:50:00,40.2,40.23,40.19,40.23,28736.0,27.1826,27.2029,27.1758,27.2029,28736.0
2016-03-14 13:55:00,40.22,40.22,40.14,40.15,65303.0,27.1961,27.1961,27.142,27.1488,65303.0
2016-03-14 14:00:00,40.15,40.15,40.11,40.15,61149.0,27.1488,27.1488,27.1217,27.1488,61149.0
2016-03-14 14:05:00,40.14,40.16,40.13,40.14,48056.0,27.142,27.1555,27.1353,27.142,48056.0
2016-03-14 14:10:00,40.13,40.18,40.13,40.17,31534.0,27.1353,27.1691,27.1353,27.1623,31534.0
2016-03-14 14:15:00,40.17,40.18,40.13,40.18,22864.0,27.1623,27.1691,27.1353,27.1691,22864.0
2016-03-14 14:20:00,40.18,40.21,40.16,40.2,52637.0,27.1691,27.1894,27.1555,27.1826,52637.0
2016-03-14 14:25:00,40.19,40.22,40.16,40.21,55417.0,27.1758,27.1961,27.1555,27.1894,55417.0
2016-03-14 14:30:00,40.22,40.24,40.19,40.23,29738.0,27.1961,27.2096,27.1758,27.2029,29738.0
2016-03-14 14:35:00,40.23,40.25,40.22,40.23,31270.0,27.2029,27.2164,27.1961,27.2029,31270.0
2016-03-14 14:40:00,40.24,40.26,40.18,40.19,52479.0,27.2096,27.2232,27.1691,27.1758,52479.0
2016-03-14 14:45:00,40.18,40.2,40.15,40.18,60875.0,27.1691,27.1826,27.1488,27.1691,60875.0
2016-03-14 14:50:00,40.18,40.18,40.08,40.09,34334.0,27.1691,27.1691,27.1014,27.1082,34334.0
2016-03-14 14:55:00,40.09,40.12,40.08,40.1,121218.0,27.1082,27.1285,27.1014,27.115,121218.0
2016-03-14 15:00:00,40.1,40.13,40.06,40.13,85160.0,27.115,27.1353,27.0879,27.1353,85160.0
2016-03-14 15:05:00,40.13,40.13,40.1,40.12,27482.0,27.1353,27.1353,27.115,27.1285,27482.0
2016-03-14 15:10:00,40.11,40.18,40.09,40.18,56757.0,27.1217,27.1691,27.1082,27.1691,56757.0
2016-03-14 15:15:00,40.18,40.18,40.12,40.15,146685.0,27.1691,27.1691,27.1285,27.1488,146685.0
2016-03-14 15:20:00,40.14,40.18,40.14,40.15,56813.0,27.142,27.1691,27.142,27.1488,56813.0
2016-03-14 15:25:00,40.15,40.2,40.12,40.12,89102.0,27.1488,27.1826,27.1285,27.1285,89102.0
2016-03-14 15:30:00,40.13,40.13,40.08,40.09,88236.0,27.1353,27.1353,27.1014,27.1082,88236.0
2016-03-14 15:35:00,40.09,40.1,40.04,40.05,94183.0,27.1082,27.115,27.0744,27.0812,94183.0
2016-03-14 15:40:00,40.04,40.08,40.03,40.04,138474.0,27.0744,27.1014,27.0676,27.0744,138474.0
2016-03-14 15:45:00,40.04,40.07,40.02,40.05,148337.0,27.0744,27.0947,27.0609,27.0812,148337.0
2016-03-14 15:50:00,40.05,40.07,40.04,40.05,125236.0,27.0812,27.0947,27.0744,27.0812,125236.0
2016-03-14 15:55:00,40.05,40.08,40.0,40.01,588914.0,27.0812,27.1014,27.0474,27.0541,588914.0
2016-03-15 09:30:00,39.82,39.94,39.74,39.88,83143.0,26.9256,27.0068,26.8715,26.9662,83143.0
2016-03-15 09:35:00,39.88,39.89,39.82,39.85,47361.0,26.9662,26.973,26.9256,26.9459,47361.0
2016-03-15 09:40:00,39.86,39.9,39.73,39.78,38708.0,26.9527,26.9797,26.8648,26.8986,38708.0
2016-03-15 09:45:00,39.78,39.85,39.74,39.8,38751.0,26.8986,26.9459,26.8715,26.9121,38751.0
2016-03-15 09:50:00,39.8,39.8,39.61,39.67,39859.0,26.9121,26.9121,26.7836,26.8242,39859.0
2016-03-15 09:55:00,39.68,39.76,39.64,39.73,29905.0,26.831,26.8851,26.8039,26.8648,29905.0
2016-03-15 10:00:00,39.71,39.71,39.48,39.49,78196.0,26.8513,26.8513,26.6957,26.7025,78196.0
2016-03-15 10:05:00,39.48,39.53,39.42,39.46,90955.0,26.6957,26.7295,26.6552,26.6822,90955.0
2016-03-15 10:10:00,39.46,39.52,39.45,39.48,48308.0,26.6822,26.7228,26.6755,26.6957,48308.0
2016-03-15 10:15:00,39.48,39.51,39.42,39.43,41077.0,26.6957,26.716,26.6552,26.6619,41077.0
2016-03-15 10:20:00,39.43,39.5,39.39,39.45,35444.0,26.6619,26.7093,26.6349,26.6755,35444.0
2016-03-15 10:25:00,39.43,39.52,39.41,39.48,43921.0,26.6619,26.7228,26.6484,26.6957,43921.0
2016-03-15 10:30:00,39.48,39.52,39.45,39.46,52875.0,26.6957,26.7228,26.6755,26.6822,52875.0
2016-03-15 10:35:00,39.46,39.46,39.31,39.33,76108.0,26.6822,26.6822,26.5808,26.5943,76108.0
2016-03-15 10:40:00,39.32,39.33,39.19,39.19,89214.0,26.5875,26.5943,26.4996,26.4996,89214.0
2016-03-15 10:45:00,39.2,39.33,39.13,39.32,60342.0,26.5064,26.5943,26.4591,26.5875,60342.0
2016-03-15 10:50:00,39.32,39.33,39.15,39.15,52998.0,26.5875,26.5943,26.4726,26.4726,52998.0
2016-03-15 10:55:00,39.15,39.31,39.13,39.3,123978.0,26.4726,26.5808,26.4591,26.574,123978.0
2016-03-15 11:00:00,39.31,39.41,39.27,39.37,81829.0,26.5808,26.6484,26.5537,26.6214,81829.0
2016-03-15 11:05:00,39.38,39.5,39.37,39.49,70303.0,26.6281,26.7093,26.6214,26.7025,70303.0
2016-03-15 11:10:00,39.49,39.52,39.44,39.46,58476.0,26.7025,26.7228,26.6687,26.6822,58476.0
2016-03-15 11:15:00,39.45,39.53,39.45,39.49,76250.0,26.6755,26.7295,26.6755,26.7025,76250.0
2016-03-15 11:20:00,39.48,39.55,39.48,39.51,95351.0,26.6957,26.7431,26.6957,26.716,95351.0
2016-03-15 11:25:00,39.51,39.53,39.49,39.5,33920.0,26.716,26.7295,26.7025,26.7093,33920.0
2016-03-15 11:30:00,39.51,39.6,39.5,39.53,46427.0,26.716,26.7769,26.7093,26.7295,46427.0
2016-03-15 11:35:00,39.53,39.57,39.46,39.47,46663.0,26.7295,26.7566,26.6822,26.689,46663.0
2016-03-15 11:40:00,39.46,39.54,39.46,39.53,39955.0,26.6822,26.7363,26.6822,26.7295,39955.0
2016-03-15 11:45:00,39.54,39.58,39.48,39.49,44782.0,26.7363,26.7634,26.6957,26.7025,44782.0
2016-03-15 11:50:00,39.49,39.54,39.45,39.51,45365.0,26.7025,26.7363,26.6755,26.716,45365.0
2016-03-15 11:55:00,39.5,39.58,39.48,39.52,51349.0,26.7093,26.7634,26.6957,26.7228,51349.0
2016-03-15 12:00:00,39.52,39.58,39.52,39.56,34736.0,26.7228,26.7634,26.7228,26.7498,34736.0
2016-03-15 12:05:00,39.56,39.62,39.55,39.59,34303.0,26.7498,26.7904,26.7431,26.7701,34303.0
2016-03-15 12:10:00,39.6,39.64,39.58,39.6,43863.0,26.7769,26.8039,26.7634,26.7769,43863.0
2016-03-15 12:15:00,39.59,39.61,39.54,39.55,39032.0,26.7701,26.7836,26.7363,26.7431,39032.0
2016-03-15 12:20:00,39.54,39.58,39.52,39.52,44567.0,26.7363,26.7634,26.7228,26.7228,44567.0
2016-03-15 12:25:00,39.52,39.53,39.46,39.49,52215.0,26.7228,26.7295,26.6822,26.7025,52215.0
2016-03-15 12:30:00,39.49,39.54,39.48,39.5,39443.0,26.7025,26.7363,26.6957,26.7093,39443.0
2016-03-15 12:35:00,39.5,39.59,39.46,39.57,108583.0,26.7093,26.7701,26.6822,26.7566,108583.0
2016-03-15 12:40:00,39.56,39.58,39.53,39.58,36219.0,26.7498,26.7634,26.7295,26.7634,36219.0
2016-03-15 12:45:00,39.56,39.57,39.52,39.52,42560.0,26.7498,26.7566,26.7228,26.7228,42560.0
2016-03-15 12:50:00,39.53,39.54,39.44,39.44,54437.0,26.7295,26.7363,26.6687,26.6687,54437.0
2016-03-15 12:55:00,39.45,39.45,39.38,39.41,65717.0,26.6755,26.6755,26.6281,26.6484,65717.0
2016-03-15 13:00:00,39.4,39.45,39.39,39.43,43915.0,26.6416,26.6755,26.6349,26.6619,43915.0
2016-03-15 13:05:00,39.44,39.49,39.43,39.48,30275.0,26.6687,26.7025,26.6619,26.6957,30275.0
2016-03-15 13:10:00,39.48,39.52,39.46,39.48,21872.0,26.6957,26.7228,26.6822,26.6957,21872.0
2016-03-15 13:15:00,39.49,39.54,39.48,39.54,22414.0,26.7025,26.7363,26.6957,26.7363,22414.0
2016-03-15 13:20:00,39.55,39.57,39.53,39.53,19966.0,26.7431,26.7566,26.7295,26.7295,19966.0
2016-03-15 13:25:00,39.54,39.55,39.51,39.51,27612.0,26.7363,26.7431,26.716,26.716,27612.0
2016-03-15 13:30:00,39.52,39.58,39.51,39.54,96327.0,26.7228,26.7634,26.716,26.7363,96327.0
2016-03-15 13:35:00,39.54,39.58,39.52,39.54,55775.0,26.7363,26.7634,26.7228,26.7363,55775.0
2016-03-15 13:40:00,39.55,39.55,39.46,39.48,42580.0,26.7431,26.7431,26.6822,26.6957,42580.0
2016-03-15 13:45:00,39.49,39.5,39.37,39.37,57677.0,26.7025,26.7093,26.6214,26.6214,57677.0
2016-03-15 13:50:00,39.38,39.48,39.37,39.48,43205.0,26.6281,26.6957,26.6214,26.6957,43205.0
2016-03-15 13:55:00,39.48,39.48,39.4,39.42,67388.0,26.6957,26.6957,26.6416,26.6552,67388.0
2016-03-15 14:00:00,39.43,39.45,39.41,39.44,44821.0,26.6619,26.6755,26.6484,26.6687,44821.0
2016-03-15 14:05:00,39.44,39.46,39.38,39.39,41950.0,26.6687,26.6822,26.6281,26.6349,41950.0
2016-03-15 14:10:00,39.39,39.42,39.38,39.41,38047.0,26.6349,26.6552,26.6281,26.6484,38047.0
2016-03-15 14:15:00,39.42,39.5,39.41,39.48,94803.0,26.6552,26.7093,26.6484,26.6957,94803.0
2016-03-15 14:20:00,39.48,39.51,39.47,39.47,30623.0,26.6957,26.716,26.689,26.689,30623.0
2016-03-15 14:25:00,39.47,39.5,39.43,39.46,34409.0,26.689,26.7093,26.6619,26.6822,34409.0
2016-03-15 14:30:00,39.45,39.45,39.35,39.41,38805.0,26.6755,26.6755,26.6078,26.6484,38805.0
2016-03-15 14:35:00,39.41,39.42,39.35,39.36,40650.0,26.6484,26.6552,26.6078,26.6146,40650.0
2016-03-15 14:40:00,39.36,39.39,39.35,39.38,25315.0,26.6146,26.6349,26.6078,26.6281,25315.0
2016-03-15 14:45:00,39.38,39.41,39.36,39.39,51690.0,26.6281,26.6484,26.6146,26.6349,51690.0
2016-03-15 14:50:00,39.4,39.4,39.3,39.32,51497.0,26.6416,26.6416,26.574,26.5875,51497.0
2016-03-15 14:55:00,39.32,39.37,39.3,39.36,33267.0,26.5875,26.6214,26.574,26.6146,33267.0
2016-03-15 15:00:00,39.37,39.4,39.33,39.34,63127.0,26.6214,26.6416,26.5943,26.6011,63127.0
2016-03-15 15:05:00,39.34,39.35,39.32,39.33,36817.0,26.6011,26.6078,26.5875,26.5943,36817.0
2016-03-15 15:10:00,39.33,39.4,39.31,39.4,38678.0,26.5943,26.6416,26.5808,26.6416,38678.0
2016-03-15 15:15:00,39.4,39.47,39.4,39.47,75585.0,26.6416,26.689,26.6416,26.689,75585.0
2016-03-15 15:20:00,39.47,39.52,39.46,39.51,62794.0,26.689,26.7228,26.6822,26.716,62794.0
2016-03-15 15:25:00,39.51,39.55,39.5,39.55,30393.0,26.716,26.7431,26.7093,26.7431,30393.0
2016-03-15 15:30:00,39.54,39.55,39.47,39.5,59727.0,26.7363,26.7431,26.689,26.7093,59727.0
2016-03-15 15:35:00,39.5,39.52,39.48,39.49,48495.0,26.7093,26.7228,26.6957,26.7025,48495.0
2016-03-15 15:40:00,39.49,39.54,39.47,39.51,79018.0,26.7025,26.7363,26.689,26.716,79018.0
2016-03-15 15:45:00,39.5,39.56,39.5,39.55,65925.0,26.7093,26.7498,26.7093,26.7431,65925.0
2016-03-15 15:50:00,39.55,39.56,39.49,39.5,123524.0,26.7431,26.7498,26.7025,26.7093,123524.0
2016-03-15 15:55:00,39.51,39.51,39.46,39.48,228716.0,26.716,26.716,26.6822,26.6957,228716.0
2016-03-16 09:30:00,39.35,39.6,39.29,39.52,170235.0,26.6078,26.7769,26.5673,26.7228,170235.0
2016-03-16 09:35:00,39.5,39.75,39.5,39.64,250664.0,26.7093,26.8783,26.7093,26.8039,250664.0
2016-03-16 09:40:00,39.62,39.63,39.44,39.59,194019.0,26.7904,26.7972,26.6687,26.7701,194019.0
2016-03-16 09:45:00,39.59,39.64,39.55,39.64,39844.0,26.7701,26.8039,26.7431,26.8039,39844.0
2016-03-16 09:50:00,39.63,39.67,39.53,39.58,77544.0,26.7972,26.8242,26.7295,26.7634,77544.0
2016-03-16 09:55:00,39.56,39.65,39.56,39.64,38736.0,26.7498,26.8107,26.7498,26.8039,38736.0
2016-03-16 10:00:00,39.65,39.69,39.57,39.61,124916.0,26.8107,26.8377,26.7566,26.7836,124916.0
2016-03-16 10:05:00,39.61,39.67,39.6,39.65,39768.0,26.7836,26.8242,26.7769,26.8107,39768.0
2016-03-16 10:10:00,39.64,39.7,39.62,39.64,93069.0,26.8039,26.8445,26.7904,26.8039,93069.0
2016-03-16 10:15:00,39.65,39.69,39.6,39.66,30148.0,26.8107,26.8377,26.7769,26.8175,30148.0
2016-03-16 10:20:00,39.66,39.66,39.52,39.55,71987.0,26.8175,26.8175,26.7228,26.7431,71987.0
2016-03-16 10:25:00,39.56,39.58,39.46,39.52,27201.0,26.7498,26.7634,26.6822,26.7228,27201.0
2016-03-16 10:30:00,39.53,39.58,39.49,39.57,14979.0,26.7295,26.7634,26.7025,26.7566,14979.0
2016-03-16 10:35:00,39.56,39.66,39.56,39.64,23508.0,26.7498,26.8175,26.7498,26.8039,23508.0
2016-03-16 10:40:00,39.64,39.67,39.6,39.65,33188.0,26.8039,26.8242,26.7769,26.8107,33188.0
2016-03-16 10:45:00,39.66,39.68,39.6,39.67,17475.0,26.8175,26.831,26.7769,26.8242,17475.0
2016-03-16 10:50:00,39.66,39.74,39.66,39.74,24995.0,26.8175,26.8715,26.8175,26.8715,24995.0
2016-03-16 10:55:00,39.73,39.74,39.69,39.74,29525.0,26.8648,26.8715,26.8377,26.8715,29525.0
2016-03-16 11:00:00,39.74,39.78,39.7,39.75,59404.0,26.8715,26.8986,26.8445,26.8783,59404.0
2016-03-16 11:05:00,39.75,39.78,39.71,39.74,93515.0,26.8783,26.8986,26.8513,26.8715,93515.0
2016-03-16 11:10:00,39.74,39.76,39.69,39.69,41068.0,26.8715,26.8851,26.8377,26.8377,41068.0
2016-03-16 11:15:00,39.69,39.75,39.69,39.74,24495.0,26.8377,26.8783,26.8377,26.8715,24495.0
2016-03-16 11:20:00,39.75,39.75,39.7,39.7,44616.0,26.8783,26.8783,26.8445,26.8445,44616.0
2016-03-16 11:25:00,39.7,39.74,39.67,39.68,26233.0,26.8445,26.8715,26.8242,26.831,26233.0
2016-03-16 11:30:00,39.68,39.75,39.65,39.74,42118.0,26.831,26.8783,26.8107,26.8715,42118.0
2016-03-16 11:35:00,39.74,39.76,39.68,39.72,39865.0,26.8715,26.8851,26.831,26.858,39865.0
2016-03-16 11:40:00,39.72,39.73,39.64,39.67,20629.0,26.858,26.8648,26.8039,26.8242,20629.0
2016-03-16 11:45:00,39.68,39.7,39.62,39.63,27561.0,26.831,26.8445,26.7904,26.7972,27561.0
2016-03-16 11:50:00,39.62,39.67,39.6,39.65,11183.0,26.7904,26.8242,26.7769,26.8107,11183.0
2016-03-16 11:55:00,39.64,39.65,39.6,39.62,16441.0,26.8039,26.8107,26.7769,26.7904,16441.0
2016-03-16 12:00:00,39.63,39.64,39.56,39.57,38989.0,26.7972,26.8039,26.7498,26.7566,38989.0
2016-03-16 12:05:00,39.57,39.59,39.55,39.57,17364.0,26.7566,26.7701,26.7431,26.7566,17364.0
2016-03-16 12:10:00,39.57,39.57,39.52,39.57,18738.0,26.7566,26.7566,26.7228,26.7566,18738.0
2016-03-16 12:15:00,39.57,39.6,39.55,39.55,46690.0,26.7566,26.7769,26.7431,26.7431,46690.0
2016-03-16 12:20:00,39.54,39.55,39.45,39.45,51121.0,26.7363,26.7431,26.6755,26.6755,51121.0
2016-03-16 12:25:00,39.45,39.46,39.44,39.44,32363.0,26.6755,26.6822,26.6687,26.6687,32363.0
2016-03-16 12:30:00,39.44,39.48,39.41,39.46,37372.0,26.6687,26.6957,26.6484,26.6822,37372.0
2016-03-16 12:35:00,39.46,39.49,39.46,39.48,21291.0,26.6822,26.7025,26.6822,26.6957,21291.0
2016-03-16 12:40:00,39.48,39.49,39.42,39.43,42592.0,26.6957,26.7025,26.6552,26.6619,42592.0
2016-03-16 12:45:00,39.42,39.45,39.39,39.4,50448.0,26.6552,26.6755,26.6349,26.6416,50448.0
2016-03-16 12:50:00,39.4,39.42,39.37,39.37,19972.0,26.6416,26.6552,26.6214,26.6214,19972.0
2016-03-16 12:55:00,39.37,39.43,39.34,39.42,86605.0,26.6214,26.6619,26.6011,26.6552,86605.0
2016-03-16 13:00:00,39.42,39.5,39.4,39.48,25463.0,26.6552,26.7093,26.6416,26.6957,25463.0
2016-03-16 13:05:00,39.48,39.52,39.47,39.49,15738.0,26.6957,26.7228,26.689,26.7025,15738.0
2016-03-16 13:10:00,39.5,39.55,39.49,39.55,26438.0,26.7093,26.7431,26.7025,26.7431,26438.0
2016-03-16 13:15:00,39.54,39.58,39.53,39.55,20280.0,26.7363,26.7634,26.7295,26.7431,20280.0
2016-03-16 13:20:00,39.55,39.61,39.54,39.61,31756.0,26.7431,26.7836,26.7363,26.7836,31756.0
2016-03-16 13:25:00,39.61,39.63,39.56,39.57,16940.0,26.7836,26.7972,26.7498,26.7566,16940.0
2016-03-16 13:30:00,39.57,39.61,39.55,39.56,32167.0,26.7566,26.7836,26.7431,26.7498,32167.0
2016-03-16 13:35:00,39.55,39.61,39.53,39.6,21222.0,26.7431,26.7836,26.7295,26.7769,21222.0
2016-03-16 13:40:00,39.59,39.62,39.57,39.57,18933.0,26.7701,26.7904,26.7566,26.7566,18933.0
2016-03-16 13:45:00,39.57,39.61,39.56,39.6,37945.0,26.7566,26.7836,26.7498,26.7769,37945.0
2016-03-16 13:50:00,39.6,39.61,39.54,39.58,17814.0,26.7769,26.7836,26.7363,26.7634,17814.0
2016-03-16 13:55:00,39.57,39.58,39.54,39.58,17878.0,26.7566,26.7634,26.7363,26.7634,17878.0
2016-03-16 14:00:00,39.6,39.89,39.6,39.8,177941.0,26.7769,26.973,26.7769,26.9121,177941.0
2016-03-16 14:05:00,39.78,39.89,39.78,39.87,80764.0,26.8986,26.973,26.8986,26.9594,80764.0
2016-03-16 14:10:00,39.88,39.88,39.76,39.8,90316.0,26.9662,26.9662,26.8851,26.9121,90316.0
2016-03-16 14:15:00,39.8,39.92,39.8,39.91,75945.0,26.9121,26.9933,26.9121,26.9865,75945.0
2016-03-16 14:20:00,39.91,40.09,39.89,40.04,86327.0,26.9865,27.1082,26.973,27.0744,86327.0
2016-03-16 14:25:00,40.06,40.29,40.03,40.27,78188.0,27.0879,27.2434,27.0676,27.2299,78188.0
2016-03-16 14:30:00,40.26,40.35,40.24,40.24,86521.0,27.2232,27.284,27.2096,27.2096,86521.0
2016-03-16 14:35:00,40.24,40.27,40.21,40.25,143328.0,27.2096,27.2299,27.1894,27.2164,143328.0
2016-03-16 14:40:00,40.26,40.43,40.25,40.41,145857.0,27.2232,27.3381,27.2164,27.3246,145857.0
2016-03-16 14:45:00,40.41,40.43,40.36,40.41,51641.0,27.3246,27.3381,27.2908,27.3246,51641.0
2016-03-16 14:50:00,40.41,40.44,40.28,40.29,93938.0,27.3246,27.3449,27.2367,27.2434,93938.0
2016-03-16 14:55:00,40.29,40.3,40.16,40.19,104630.0,27.2434,27.2502,27.1555,27.1758,104630.0
2016-03-16 15:00:00,40.17,40.34,40.16,40.34,63838.0,27.1623,27.2773,27.1555,27.2773,63838.0
2016-03-16 15:05:00,40.33,40.44,40.3,40.43,68737.0,27.2705,27.3449,27.2502,27.3381,68737.0
2016-03-16 15:10:00,40.44,40.48,40.37,40.45,76953.0,27.3449,27.3719,27.2975,27.3516,76953.0
2016-03-16 15:15:00,40.45,40.55,40.42,40.49,99627.0,27.3516,27.4193,27.3314,27.3787,99627.0
2016-03-16 15:20:00,40.5,40.5,40.38,40.45,76026.0,27.3854,27.3854,27.3043,27.3516,76026.0
2016-03-16 15:25:00,40.44,40.54,40.42,40.49,80087.0,27.3449,27.4125,27.3314,27.3787,80087.0
2016-03-16 15:30:00,40.48,40.49,40.43,40.47,118874.0,27.3719,27.3787,27.3381,27.3652,118874.0
2016-03-16 15:35:00,40.48,40.57,40.46,40.57,109500.0,27.3719,27.4328,27.3584,27.4328,109500.0
2016-03-16 15:40:00,40.57,40.57,40.52,40.55,143912.0,27.4328,27.4328,27.399,27.4193,143912.0
2016-03-16 15:45:00,40.54,40.54,40.39,40.4,143984.0,27.4125,27.4125,27.3111,27.3178,143984.0
2016-03-16 15:50:00,40.4,40.41,40.35,40.36,139981.0,27.3178,27.3246,27.284,27.2908,139981.0
2016-03-16 15:55:00,40.35,40.4,40.33,40.39,299122.0,27.284,27.3178,27.2705,27.3111,299122.0
2016-03-17 09:30:00,40.31,40.37,40.25,40.36,70043.0,27.257,27.2975,27.2164,27.2908,70043.0
2016-03-17 09:35:00,40.37,40.55,40.35,40.36,77167.0,27.2975,27.4193,27.284,27.2908,77167.0
2016-03-17 09:40:00,40.37,40.42,40.23,40.32,44466.0,27.2975,27.3314,27.2029,27.2637,44466.0
2016-03-17 09:45:00,40.34,40.63,40.33,40.6,46909.0,27.2773,27.4733,27.2705,27.4531,46909.0
2016-03-17 09:50:00,40.59,40.6,40.48,40.55,25666.0,27.4463,27.4531,27.3719,27.4193,25666.0
2016-03-17 09:55:00,40.55,40.61,40.5,40.51,18432.0,27.4193,27.4598,27.3854,27.3922,18432.0
2016-03-17 10:00:00,40.51,40.69,40.49,40.67,32119.0,27.3922,27.5139,27.3787,27.5004,32119.0
2016-03-17 10:05:00,40.66,40.75,40.65,40.75,38969.0,27.4936,27.5545,27.4869,27.5545,38969.0
2016-03-17 10:10:00,40.72,40.79,40.72,40.78,53381.0,27.5342,27.5815,27.5342,27.5748,53381.0
2016-03-17 10:15:00,40.8,40.83,40.68,40.71,44831.0,27.5883,27.6086,27.5072,27.5274,44831.0
2016-03-17 10:20:00,40.69,40.74,40.64,40.72,54396.0,27.5139,27.5477,27.4801,27.5342,54396.0
2016-03-17 10:25:00,40.72,40.91,40.7,40.89,35257.0,27.5342,27.6627,27.5207,27.6492,35257.0
2016-03-17 10:30:00,40.88,40.94,40.86,40.94,50340.0,27.6424,27.683,27.6289,27.683,50340.0
2016-03-17 10:35:00,40.93,40.97,40.87,40.92,92630.0,27.6762,27.7033,27.6356,27.6694,92630.0
2016-03-17 10:40:00,40.93,41.0,40.91,40.98,39129.0,27.6762,27.7235,27.6627,27.71,39129.0
2016-03-17 10:45:00,40.99,41.0,40.87,40.9,24072.0,27.7168,27.7235,27.6356,27.6559,24072.0
2016-03-17 10:50:00,40.9,40.96,40.85,40.92,28855.0,27.6559,27.6965,27.6221,27.6694,28855.0
2016-03-17 10:55:00,40.92,40.98,40.91,40.96,16953.0,27.6694,27.71,27.6627,27.6965,16953.0
2016-03-17 11:00:00,40.96,40.96,40.79,40.83,62779.0,27.6965,27.6965,27.5815,27.6086,62779.0
2016-03-17 11:05:00,40.83,40.98,40.82,40.98,22377.0,27.6086,27.71,27.6018,27.71,22377.0
2016-03-17 11:10:00,40.98,40.99,40.9,40.91,35199.0,27.71,27.7168,27.6559,27.6627,35199.0
2016-03-17 11:15:00,40.91,40.99,40.9,40.91,47542.0,27.6627,27.7168,27.6559,27.6627,47542.0
2016-03-17 11:20:00,40.92,40.97,40.91,40.93,26789.0,27.6694,27.7033,27.6627,27.6762,26789.0
2016-03-17 11:25:00,40.92,40.98,40.9,40.93,98392.0,27.6694,27.71,27.6559,27.6762,98392.0
2016-03-17 11:30:00,40.93,41.0,40.93,41.0,31325.0,27.6762,27.7235,27.6762,27.7235,31325.0
2016-03-17 11:35:00,40.98,41.11,40.96,41.07,174023.0,27.71,27.7979,27.6965,27.7709,174023.0
2016-03-17 11:40:00,41.07,41.11,41.04,41.09,62626.0,27.7709,27.7979,27.7506,27.7844,62626.0
2016-03-17 11:45:00,41.09,41.11,41.03,41.05,47957.0,27.7844,27.7979,27.7438,27.7573,47957.0
2016-03-17 11:50:00,41.05,41.05,40.97,41.0,75756.0,27.7573,27.7573,27.7033,27.7235,75756.0
2016-03-17 11:55:00,41.0,41.01,40.95,41.0,39744.0,27.7235,27.7303,27.6897,27.7235,39744.0
2016-03-17 12:00:00,41.0,41.0,40.9,40.92,69169.0,27.7235,27.7235,27.6559,27.6694,69169.0
2016-03-17 12:05:00,40.92,40.93,40.87,40.92,51010.0,27.6694,27.6762,27.6356,27.6694,51010.0
2016-03-17 12:10:00,40.92,41.03,40.91,41.0,45766.0,27.6694,27.7438,27.6627,27.7235,45766.0
2016-03-17 12:15:00,41.0,41.05,40.98,41.04,26662.0,27.7235,27.7573,27.71,27.7506,26662.0
2016-03-17 12:20:00,41.04,41.19,41.04,41.19,32188.0,27.7506,27.852,27.7506,27.852,32188.0
2016-03-17 12:25:00,41.18,41.28,41.17,41.22,90123.0,27.8452,27.9129,27.8385,27.8723,90123.0
2016-03-17 12:30:00,41.23,41.23,41.15,41.2,34431.0,27.8791,27.8791,27.825,27.8588,34431.0
2016-03-17 12:35:00,41.2,41.23,41.17,41.18,32928.0,27.8588,27.8791,27.8385,27.8452,32928.0
2016-03-17 12:40:00,41.18,41.33,41.16,41.32,206640.0,27.8452,27.9467,27.8317,27.9399,206640.0
2016-03-17 12:45:00,41.32,41.34,41.26,41.26,63540.0,27.9399,27.9534,27.8993,27.8993,63540.0
2016-03-17 12:50:00,41.26,41.34,41.26,41.28,48479.0,27.8993,27.9534,27.8993,27.9129,48479.0
2016-03-17 12:55:00,41.29,41.4,41.27,41.36,24227.0,27.9196,27.994,27.9061,27.967,24227.0
2016-03-17 13:00:00,41.37,41.41,41.33,41.33,44707.0,27.9737,28.0008,27.9467,27.9467,44707.0
2016-03-17 13:05:00,41.33,41.34,41.27,41.33,34108.0,27.9467,27.9534,27.9061,27.9467,34108.0
2016-03-17 13:10:00,41.33,41.33,41.25,41.26,39223.0,27.9467,27.9467,27.8926,27.8993,39223.0
2016-03-17 13:15:00,41.26,41.27,41.17,41.18,35109.0,27.8993,27.9061,27.8385,27.8452,35109.0
2016-03-17 13:20:00,41.17,41.27,41.16,41.26,36401.0,27.8385,27.9061,27.8317,27.8993,36401.0
2016-03-17 13:25:00,41.26,41.34,41.25,41.33,24859.0,27.8993,27.9534,27.8926,27.9467,24859.0
2016-03-17 13:30:00,41.32,41.41,41.28,41.41,29913.0,27.9399,28.0008,27.9129,28.0008,29913.0
2016-03-17 13:35:00,41.41,41.47,41.38,41.44,28499.0,28.0008,28.0413,27.9805,28.0211,28499.0
2016-03-17 13:40:00,41.45,41.52,41.42,41.51,30247.0,28.0278,28.0752,28.0075,28.0684,30247.0
2016-03-17 13:45:00,41.52,41.58,41.49,41.57,37719.0,28.0752,28.1157,28.0549,28.109,37719.0
2016-03-17 13:50:00,41.57,41.58,41.5,41.5,34829.0,28.109,28.1157,28.0616,28.0616,34829.0
2016-03-17 13:55:00,41.49,41.59,41.46,41.59,34289.0,28.0549,28.1225,28.0346,28.1225,34289.0
2016-03-17 14:00:00,41.58,41.59,41.5,41.57,33641.0,28.1157,28.1225,28.0616,28.109,33641.0
2016-03-17 14:05:00,41.58,41.65,41.57,41.64,41349.0,28.1157,28.1631,28.109,28.1563,41349.0
2016-03-17 14:10:00,41.63,41.66,41.62,41.63,42256.0,28.1495,28.1698,28.1428,28.1495,42256.0
2016-03-17 14:15:00,41.64,41.65,41.61,41.62,43902.0,28.1563,28.1631,28.136,28.1428,43902.0
2016-03-17 14:20:00,41.61,41.67,41.58,41.66,42321.0,28.136,28.1766,28.1157,28.1698,42321.0
2016-03-17 14:25:00,41.66,41.71,41.62,41.65,69729.0,28.1698,28.2036,28.1428,28.1631,69729.0
2016-03-17 14:30:00,41.65,41.66,41.52,41.52,68126.0,28.1631,28.1698,28.0752,28.0752,68126.0
2016-03-17 14:35:00,41.53,41.54,41.46,41.47,52353.0,28.0819,28.0887,28.0346,28.0413,52353.0
2016-03-17 14:40:00,41.48,41.53,41.45,41.45,43560.0,28.0481,28.0819,28.0278,28.0278,43560.0
2016-03-17 14:45:00,41.45,41.5,41.43,41.49,41529.0,28.0278,28.0616,28.0143,28.0549,41529.0
2016-03-17 14:50:00,41.5,41.52,41.47,41.49,35820.0,28.0616,28.0752,28.0413,28.0549,35820.0
2016-03-17 14:55:00,41.49,41.5,41.4,41.4,37374.0,28.0549,28.0616,27.994,27.994,37374.0
2016-03-17 15:00:00,41.4,41.44,41.38,41.4,231339.0,27.994,28.0211,27.9805,27.994,231339.0
2016-03-17 15:05:00,41.39,41.41,41.3,41.31,169653.0,27.9872,28.0008,27.9264,27.9332,169653.0
2016-03-17 15:10:00,41.3,41.38,41.3,41.37,37638.0,27.9264,27.9805,27.9264,27.9737,37638.0
2016-03-17 15:15:00,41.38,41.38,41.3,41.3,69370.0,27.9805,27.9805,27.9264,27.9264,69370.0
2016-03-17 15:20:00,41.29,41.38,41.28,41.38,44474.0,27.9196,27.9805,27.9129,27.9805,44474.0
2016-03-17 15:25:00,41.38,41.42,41.36,41.4,55666.0,27.9805,28.0075,27.967,27.994,55666.0
2016-03-17 15:30:00,41.4,41.4,41.32,41.34,48696.0,27.994,27.994,27.9399,27.9534,48696.0
2016-03-17 15:35:00,41.34,41.4,41.31,41.4,86935.0,27.9534,27.994,27.9332,27.994,86935.0
2016-03-17 15:40:00,41.4,41.44,41.36,41.42,66691.0,27.994,28.0211,27.967,28.0075,66691.0
2016-03-17 15:45:00,41.41,41.42,41.29,41.31,69308.0,28.0008,28.0075,27.9196,27.9332,69308.0
2016-03-17 15:50:00,41.31,41.32,41.26,41.27,94075.0,27.9332,27.9399,27.8993,27.9061,94075.0
2016-03-17 15:55:00,41.27,41.29,41.23,41.27,185457.0,27.9061,27.9196,27.8791,27.9061,185457.0
2016-03-18 09:30:00,41.91,41.91,41.43,41.45,458426.0,28.3389,28.3389,28.0143,28.0278,458426.0
2016-03-18 09:35:00,41.47,41.47,41.31,41.34,59082.0,28.0413,28.0413,27.9332,27.9534,59082.0
2016-03-18 09:40:00,41.35,41.41,41.26,41.41,33892.0,27.9602,28.0008,27.8993,28.0008,33892.0
2016-03-18 09:45:00,41.41,41.44,41.25,41.26,74998.0,28.0008,28.0211,27.8926,27.8993,74998.0
2016-03-18 09:50:00,41.26,41.26,41.05,41.05,79871.0,27.8993,27.8993,27.7573,27.7573,79871.0
2016-03-18 09:55:00,41.05,41.18,41.04,41.09,28889.0,27.7573,27.8452,27.7506,27.7844,28889.0
2016-03-18 10:00:00,41.08,41.15,41.05,41.08,39186.0,27.7776,27.825,27.7573,27.7776,39186.0
2016-03-18 10:05:00,41.07,41.11,40.99,41.02,37679.0,27.7709,27.7979,27.7168,27.7371,37679.0
2016-03-18 10:10:00,41.02,41.07,40.94,40.95,54922.0,27.7371,27.7709,27.683,27.6897,54922.0
2016-03-18 10:15:00,40.97,41.0,40.81,40.82,40077.0,27.7033,27.7235,27.5951,27.6018,40077.0
2016-03-18 10:20:00,40.82,40.84,40.74,40.8,63409.0,27.6018,27.6153,27.5477,27.5883,63409.0
2016-03-18 10:25:00,40.79,40.88,40.77,40.82,55612.0,27.5815,27.6424,27.568,27.6018,55612.0
2016-03-18 10:30:00,40.82,40.91,40.8,40.88,63566.0,27.6018,27.6627,27.5883,27.6424,63566.0
2016-03-18 10:35:00,40.88,40.9,40.82,40.84,39428.0,27.6424,27.6559,27.6018,27.6153,39428.0
2016-03-18 10:40:00,40.85,40.86,40.79,40.84,36587.0,27.6221,27.6289,27.5815,27.6153,36587.0
2016-03-18 10:45:00,40.84,40.87,40.76,40.77,29530.0,27.6153,27.6356,27.5613,27.568,29530.0
2016-03-18 10:50:00,40.77,40.8,40.73,40.76,30459.0,27.568,27.5883,27.541,27.5613,30459.0
2016-03-18 10:55:00,40.76,40.83,40.72,40.82,30682.0,27.5613,27.6086,27.5342,27.6018,30682.0
2016-03-18 11:00:00,40.82,40.91,40.82,40.89,27861.0,27.6018,27.6627,27.6018,27.6492,27861.0
2016-03-18 11:05:00,40.9,40.9,40.85,40.87,24564.0,27.6559,27.6559,27.6221,27.6356,24564.0
2016-03-18 11:10:00,40.87,40.9,40.81,40.83,33138.0,27.6356,27.6559,27.5951,27.6086,33138.0
2016-03-18 11:15:00,40.83,40.93,40.8,40.91,30763.0,27.6086,27.6762,27.5883,27.6627,30763.0
2016-03-18 11:20:00,40.91,40.91,40.78,40.79,30742.0,27.6627,27.6627,27.5748,27.5815,30742.0
2016-03-18 11:25:00,40.79,40.79,40.66,40.67,33865.0,27.5815,27.5815,27.4936,27.5004,33865.0
2016-03-18 11:30:00,40.66,40.71,40.64,40.65,40722.0,27.4936,27.5274,27.4801,27.4869,40722.0
2016-03-18 11:35:00,40.64,40.71,40.6,40.64,38064.0,27.4801,27.5274,27.4531,27.4801,38064.0
2016-03-18 11:40:00,40.64,40.65,40.53,40.54,31701.0,27.4801,27.4869,27.4057,27.4125,31701.0
2016-03-18 11:45:00,40.54,40.58,40.51,40.55,25758.0,27.4125,27.4395,27.3922,27.4193,25758.0
2016-03-18 11:50:00,40.55,40.61,40.54,40.6,34703.0,27.4193,27.4598,27.4125,27.4531,34703.0
2016-03-18 11:55:00,40.6,40.62,40.56,40.58,24431.0,27.4531,27.4666,27.426,27.4395,24431.0
2016-03-18 12:00:00,40.58,40.61,40.55,40.58,37168.0,27.4395,27.4598,27.4193,27.4395,37168.0
2016-03-18 12:05:00,40.58,40.59,40.52,40.54,55626.0,27.4395,27.4463,27.399,27.4125,55626.0
2016-03-18 12:10:00,40.53,40.58,40.52,40.57,52943.0,27.4057,27.4395,27.399,27.4328,52943.0
2016-03-18 12:15:00,40.56,40.58,40.53,40.57,60521.0,27.426,27.4395,27.4057,27.4328,60521.0
2016-03-18 12:20:00,40.57,40.59,40.54,40.56,32296.0,27.4328,27.4463,27.4125,27.426,32296.0
2016-03-18 12:25:00,40.56,40.58,40.53,40.53,25317.0,27.426,27.4395,27.4057,27.4057,25317.0
2016-03-18 12:30:00,40.54,40.58,40.52,40.56,61906.0,27.4125,27.4395,27.399,27.426,61906.0
2016-03-18 12:35:00,40.56,40.6,40.53,40.6,38089.0,27.426,27.4531,27.4057,27.4531,38089.0
2016-03-18 12:40:00,40.59,40.71,40.57,40.65,36653.0,27.4463,27.5274,27.4328,27.4869,36653.0
2016-03-18 12:45:00,40.66,40.73,40.64,40.71,50456.0,27.4936,27.541,27.4801,27.5274,50456.0
2016-03-18 12:50:00,40.7,40.78,40.69,40.77,29308.0,27.5207,27.5748,27.5139,27.568,29308.0
2016-03-18 12:55:00,40.76,40.82,40.74,40.77,27773.0,27.5613,27.6018,27.5477,27.568,27773.0
2016-03-18 13:00:00,40.77,40.8,40.73,40.8,48539.0,27.568,27.5883,27.541,27.5883,48539.0
2016-03-18 13:05:00,40.8,40.85,40.78,40.85,59568.0,27.5883,27.6221,27.5748,27.6221,59568.0
2016-03-18 13:10:00,40.84,40.86,40.72,40.72,41035.0,27.6153,27.6289,27.5342,27.5342,41035.0
2016-03-18 13:15:00,40.73,40.73,40.67,40.68,25105.0,27.541,27.541,27.5004,27.5072,25105.0
2016-03-18 13:20:00,40.68,40.73,40.64,40.71,37506.0,27.5072,27.541,27.4801,27.5274,37506.0
2016-03-18 13:25:00,40.72,40.76,40.69,40.75,24711.0,27.5342,27.5613,27.5139,27.5545,24711.0
2016-03-18 13:30:00,40.75,40.77,40.67,40.68,87038.0,27.5545,27.568,27.5004,27.5072,87038.0
2016-03-18 13:35:00,40.68,40.7,40.64,40.67,22638.0,27.5072,27.5207,27.4801,27.5004,22638.0
2016-03-18 13:40:00,40.67,40.72,40.64,40.71,40367.0,27.5004,27.5342,27.4801,27.5274,40367.0
2016-03-18 13:45:00,40.71,40.85,40.71,40.84,36387.0,27.5274,27.6221,27.5274,27.6153,36387.0
2016-03-18 13:50:00,40.83,40.86,40.78,40.81,36980.0,27.6086,27.6289,27.5748,27.5951,36980.0
2016-03-18 13:55:00,40.81,40.82,40.75,40.77,21517.0,27.5951,27.6018,27.5545,27.568,21517.0
2016-03-18 14:00:00,40.77,40.78,40.73,40.73,23831.0,27.568,27.5748,27.541,27.541,23831.0
2016-03-18 14:05:00,40.74,40.75,40.68,40.68,33842.0,27.5477,27.5545,27.5072,27.5072,33842.0
2016-03-18 14:10:00,40.69,40.72,40.68,40.68,34958.0,27.5139,27.5342,27.5072,27.5072,34958.0
2016-03-18 14:15:00,40.68,40.7,40.65,40.7,40685.0,27.5072,27.5207,27.4869,27.5207,40685.0
2016-03-18 14:20:00,40.7,40.76,40.67,40.76,31667.0,27.5207,27.5613,27.5004,27.5613,31667.0
2016-03-18 14:25:00,40.76,40.79,40.71,40.76,33202.0,27.5613,27.5815,27.5274,27.5613,33202.0
2016-03-18 14:30:00,40.75,40.79,40.72,40.73,139828.0,27.5545,27.5815,27.5342,27.541,139828.0
2016-03-18 14:35:00,40.73,40.8,40.73,40.77,51719.0,27.541,27.5883,27.541,27.568,51719.0
2016-03-18 14:40:00,40.77,40.85,40.74,40.8,48593.0,27.568,27.6221,27.5477,27.5883,48593.0
2016-03-18 14:45:00,40.81,40.87,40.8,40.84,44126.0,27.5951,27.6356,27.5883,27.6153,44126.0
2016-03-18 14:50:00,40.84,40.94,40.83,40.93,37486.0,27.6153,27.683,27.6086,27.6762,37486.0
2016-03-18 14:55:00,40.93,40.95,40.87,40.88,32653.0,27.6762,27.6897,27.6356,27.6424,32653.0
2016-03-18 15:00:00,40.89,40.96,40.89,40.94,53315.0,27.6492,27.6965,27.6492,27.683,53315.0
2016-03-18 15:05:00,40.95,41.0,40.95,41.0,53859.0,27.6897,27.7235,27.6897,27.7235,53859.0
2016-03-18 15:10:00,41.0,41.07,40.99,41.04,85579.0,27.7235,27.7709,27.7168,27.7506,85579.0
2016-03-18 15:15:00,41.03,41.04,40.98,40.99,72140.0,27.7438,27.7506,27.71,27.7168,72140.0
2016-03-18 15:20:00,41.0,41.01,40.96,40.96,82416.0,27.7235,27.7303,27.6965,27.6965,82416.0
2016-03-18 15:25:00,40.96,40.97,40.89,40.97,98423.0,27.6965,27.7033,27.6492,27.7033,98423.0
2016-03-18 15:30:00,40.98,40.98,40.9,40.96,96138.0,27.71,27.71,27.6559,27.6965,96138.0
2016-03-18 15:35:00,40.96,40.97,40.92,40.93,85590.0,27.6965,27.7033,27.6694,27.6762,85590.0
2016-03-18 15:40:00,40.93,40.99,40.92,40.93,158046.0,27.6762,27.7168,27.6694,27.6762,158046.0
2016-03-18 15:45:00,40.94,41.02,40.93,40.94,269484.0,27.683,27.7371,27.6762,27.683,269484.0
2016-03-18 15:50:00,40.95,40.98,40.91,40.91,220860.0,27.6897,27.71,27.6627,27.6627,220860.0
2016-03-18 15:55:00,40.92,40.96,40.88,40.94,622376.0,27.6694,27.6965,27.6424,27.683,622376.0
2016-03-21 09:30:00,40.95,41.44,40.95,41.42,125650.0,27.6897,28.0211,27.6897,28.0075,125650.0
2016-03-21 09:35:00,41.42,41.72,41.4,41.68,127164.0,28.0075,28.2104,27.994,28.1833,127164.0
2016-03-21 09:40:00,41.69,42.09,41.69,42.06,122881.0,28.1901,28.4606,28.1901,28.4403,122881.0
2016-03-21 09:45:00,42.07,42.07,41.77,41.79,72524.0,28.4471,28.4471,28.2442,28.2577,72524.0
2016-03-21 09:50:00,41.8,41.9,41.75,41.9,85057.0,28.2645,28.3321,28.2307,28.3321,85057.0
2016-03-21 09:55:00,41.92,41.98,41.74,41.76,90321.0,28.3456,28.3862,28.2239,28.2374,90321.0
2016-03-21 10:00:00,41.77,41.84,41.73,41.78,68106.0,28.2442,28.2915,28.2172,28.251,68106.0
2016-03-21 10:05:00,41.78,41.83,41.73,41.76,55223.0,28.251,28.2848,28.2172,28.2374,55223.0
2016-03-21 10:10:00,41.75,41.82,41.74,41.77,40235.0,28.2307,28.278,28.2239,28.2442,40235.0
2016-03-21 10:15:00,41.76,41.82,41.7,41.81,63237.0,28.2374,28.278,28.1969,28.2712,63237.0
2016-03-21 10:20:00,41.81,41.88,41.76,41.88,52675.0,28.2712,28.3186,28.2374,28.3186,52675.0
2016-03-21 10:25:00,41.89,41.9,41.8,41.83,58916.0,28.3253,28.3321,28.2645,28.2848,58916.0
2016-03-21 10:30:00,41.82,41.82,41.7,41.71,64262.0,28.278,28.278,28.1969,28.2036,64262.0
2016-03-21 10:35:00,41.69,41.84,41.69,41.83,40958.0,28.1901,28.2915,28.1901,28.2848,40958.0
2016-03-21 10:40:00,41.82,41.83,41.7,41.7,41155.0,28.278,28.2848,28.1969,28.1969,41155.0
2016-03-21 10:45:00,41.69,41.8,41.63,41.66,59997.0,28.1901,28.2645,28.1495,28.1698,59997.0
2016-03-21 10:50:00,41.67,41.75,41.64,41.73,23942.0,28.1766,28.2307,28.1563,28.2172,23942.0
2016-03-21 10:55:00,41.73,41.78,41.68,41.72,39919.0,28.2172,28.251,28.1833,28.2104,39919.0
2016-03-21 11:00:00,41.71,41.73,41.64,41.67,86198.0,28.2036,28.2172,28.1563,28.1766,86198.0
2016-03-21 11:05:00,41.67,41.75,41.6,41.66,32874.0,28.1766,28.2307,28.1292,28.1698,32874.0
2016-03-21 11:10:00,41.66,41.71,41.64,41.68,37207.0,28.1698,28.2036,28.1563,28.1833,37207.0
2016-03-21 11:15:00,41.69,41.87,41.69,41.83,35629.0,28.1901,28.3118,28.1901,28.2848,35629.0
2016-03-21 11:20:00,41.82,41.84,41.75,41.82,22849.0,28.278,28.2915,28.2307,28.278,22849.0
2016-03-21 11:25:00,41.81,41.85,41.72,41.74,28538.0,28.2712,28.2983,28.2104,28.2239,28538.0
2016-03-21 11:30:00,41.75,41.82,41.75,41.8,27870.0,28.2307,28.278,28.2307,28.2645,27870.0
2016-03-21 11:35:00,41.78,41.85,41.76,41.8,45033.0,28.251,28.2983,28.2374,28.2645,45033.0
2016-03-21 11:40:00,41.79,41.86,41.74,41.84,37054.0,28.2577,28.3051,28.2239,28.2915,37054.0
2016-03-21 11:45:00,41.83,41.84,41.7,41.7,24933.0,28.2848,28.2915,28.1969,28.1969,24933.0
2016-03-21 11:50:00,41.7,41.7,41.63,41.69,34212.0,28.1969,28.1969,28.1495,28.1901,34212.0
2016-03-21 11:55:00,41.7,41.7,41.63,41.63,16824.0,28.1969,28.1969,28.1495,28.1495,16824.0
2016-03-21 12:00:00,41.62,41.64,41.58,41.58,26029.0,28.1428,28.1563,28.1157,28.1157,26029.0
2016-03-21 12:05:00,41.58,41.63,41.55,41.59,20632.0,28.1157,28.1495,28.0954,28.1225,20632.0
2016-03-21 12:10:00,41.59,41.6,41.5,41.5,62676.0,28.1225,28.1292,28.0616,28.0616,62676.0
2016-03-21 12:15:00,41.5,41.56,41.49,41.51,57305.0,28.0616,28.1022,28.0549,28.0684,57305.0
2016-03-21 12:20:00,41.52,41.58,41.5,41.55,18816.0,28.0752,28.1157,28.0616,28.0954,18816.0
2016-03-21 12:25:00,41.55,41.65,41.55,41.61,79499.0,28.0954,28.1631,28.0954,28.136,79499.0
2016-03-21 12:30:00,41.61,41.64,41.55,41.6,52837.0,28.136,28.1563,28.0954,28.1292,52837.0
2016-03-21 12:35:00,41.6,41.66,41.6,41.63,38068.0,28.1292,28.1698,28.1292,28.1495,38068.0
2016-03-21 12:40:00,41.64,41.64,41.53,41.6,43943.0,28.1563,28.1563,28.0819,28.1292,43943.0
2016-03-21 12:45:00,41.6,41.62,41.55,41.58,42310.0,28.1292,28.1428,28.0954,28.1157,42310.0
2016-03-21 12:50:00,41.57,41.61,41.56,41.57,31700.0,28.109,28.136,28.1022,28.109,31700.0
2016-03-21 12:55:00,41.56,41.61,41.55,41.58,18811.0,28.1022,28.136,28.0954,28.1157,18811.0
2016-03-21 13:00:00,41.57,41.59,41.5,41.53,20863.0,28.109,28.1225,28.0616,28.0819,20863.0
2016-03-21 13:05:00,41.52,41.56,41.49,41.55,46556.0,28.0752,28.1022,28.0549,28.0954,46556.0
2016-03-21 13:10:00,41.55,41.57,41.5,41.54,20267.0,28.0954,28.109,28.0616,28.0887,20267.0
2016-03-21 13:15:00,41.54,41.57,41.5,41.51,25089.0,28.0887,28.109,28.0616,28.0684,25089.0
2016-03-21 13:20:00,41.51,41.55,41.44,41.53,25098.0,28.0684,28.0954,28.0211,28.0819,25098.0
2016-03-21 13:25:00,41.52,41.52,41.45,41.46,43111.0,28.0752,28.0752,28.0278,28.0346,43111.0
2016-03-21 13:30:00,41.46,41.5,41.45,41.46,29541.0,28.0346,28.0616,28.0278,28.0346,29541.0
2016-03-21 13:35:00,41.46,41.5,41.46,41.47,34940.0,28.0346,28.0616,28.0346,28.0413,34940.0
2016-03-21 13:40:00,41.46,41.54,41.43,41.54,29092.0,28.0346,28.0887,28.0143,28.0887,29092.0
2016-03-21 13:45:00,41.54,41.56,41.48,41.53,25529.0,28.0887,28.1022,28.0481,28.0819,25529.0
2016-03-21 13:50:00,41.54,41.6,41.52,41.57,24103.0,28.0887,28.1292,28.0752,28.109,24103.0
2016-03-21 13:55:00,41.56,41.56,41.48,41.52,32543.0,28.1022,28.1022,28.0481,28.0752,32543.0
2016-03-21 14:00:00,41.51,41.62,41.49,41.62,48704.0,28.0684,28.1428,28.0549,28.1428,48704.0
2016-03-21 14:05:00,41.62,41.64,41.58,41.63,40751.0,28.1428,28.1563,28.1157,28.1495,40751.0
2016-03-21 14:10:00,41.63,41.64,41.59,41.59,42039.0,28.1495,28.1563,28.1225,28.1225,42039.0
2016-03-21 14:15:00,41.58,41.68,41.58,41.67,44349.0,28.1157,28.1833,28.1157,28.1766,44349.0
2016-03-21 14:20:00,41.67,41.68,41.61,41.67,38119.0,28.1766,28.1833,28.136,28.1766,38119.0
2016-03-21 14:25:00,41.66,41.66,41.48,41.48,99643.0,28.1698,28.1698,28.0481,28.0481,99643.0
2016-03-21 14:30:00,41.49,41.53,41.42,41.43,99808.0,28.0549,28.0819,28.0075,28.0143,99808.0
2016-03-21 14:35:00,41.43,41.44,41.33,41.43,100614.0,28.0143,28.0211,27.9467,28.0143,100614.0
2016-03-21 14:40:00,41.44,41.47,41.4,41.43,54119.0,28.0211,28.0413,27.994,28.0143,54119.0
2016-03-21 14:45:00,41.42,41.42,41.37,41.38,76582.0,28.0075,28.0075,27.9737,27.9805,76582.0
2016-03-21 14:50:00,41.38,41.41,41.34,41.4,21705.0,27.9805,28.0008,27.9534,27.994,21705.0
2016-03-21 14:55:00,41.41,41.45,41.4,41.45,18106.0,28.0008,28.0278,27.994,28.0278,18106.0
2016-03-21 15:00:00,41.45,41.46,41.38,41.4,36254.0,28.0278,28.0346,27.9805,27.994,36254.0
2016-03-21 15:05:00,41.39,41.41,41.36,41.38,34445.0,27.9872,28.0008,27.967,27.9805,34445.0
2016-03-21 15:10:00,41.38,41.38,41.29,41.3,55616.0,27.9805,27.9805,27.9196,27.9264,55616.0
2016-03-21 15:15:00,41.29,41.34,41.29,41.33,60262.0,27.9196,27.9534,27.9196,27.9467,60262.0
2016-03-21 15:20:00,41.32,41.41,41.32,41.37,39497.0,27.9399,28.0008,27.9399,27.9737,39497.0
2016-03-21 15:25:00,41.37,41.41,41.36,41.37,30699.0,27.9737,28.0008,27.967,27.9737,30699.0
2016-03-21 15:30:00,41.37,41.39,41.31,41.39,45778.0,27.9737,27.9872,27.9332,27.9872,45778.0
2016-03-21 15:35:00,41.39,41.41,41.36,41.39,51985.0,27.9872,28.0008,27.967,27.9872,51985.0
2016-03-21 15:40:00,41.4,41.46,41.39,41.45,64341.0,27.994,28.0346,27.9872,28.0278,64341.0
2016-03-21 15:45:00,41.45,41.46,41.43,41.46,78842.0,28.0278,28.0346,28.0143,28.0346,78842.0
2016-03-21 15:50:00,41.47,41.47,41.43,41.44,85680.0,28.0413,28.0413,28.0143,28.0211,85680.0
2016-03-21 15:55:00,41.44,41.5,41.43,41.47,220605.0,28.0211,28.0616,28.0143,28.0413,220605.0
2016-03-22 09:30:00,41.22,41.25,41.11,41.15,105112.0,27.8723,27.8926,27.7979,27.825,105112.0
2016-03-22 09:35:00,41.14,41.2,41.1,41.11,44442.0,27.8182,27.8588,27.7912,27.7979,44442.0
2016-03-22 09:40:00,41.11,41.3,41.11,41.28,34604.0,27.7979,27.9264,27.7979,27.9129,34604.0
2016-03-22 09:45:00,41.27,41.28,40.95,40.96,96973.0,27.9061,27.9129,27.6897,27.6965,96973.0
2016-03-22 09:50:00,40.97,41.24,40.96,41.24,50321.0,27.7033,27.8858,27.6965,27.8858,50321.0
2016-03-22 09:55:00,41.24,41.35,41.24,41.25,33126.0,27.8858,27.9602,27.8858,27.8926,33126.0
2016-03-22 10:00:00,41.26,41.43,41.25,41.37,30978.0,27.8993,28.0143,27.8926,27.9737,30978.0
2016-03-22 10:05:00,41.36,41.36,41.21,41.22,59836.0,27.967,27.967,27.8655,27.8723,59836.0
2016-03-22 10:10:00,41.23,41.24,41.18,41.23,38644.0,27.8791,27.8858,27.8452,27.8791,38644.0
2016-03-22 10:15:00,41.22,41.39,41.16,41.39,88075.0,27.8723,27.9872,27.8317,27.9872,88075.0
2016-03-22 10:20:00,41.38,41.63,41.38,41.6,129567.0,27.9805,28.1495,27.9805,28.1292,129567.0
2016-03-22 10:25:00,41.6,41.6,41.39,41.41,29352.0,28.1292,28.1292,27.9872,28.0008,29352.0
2016-03-22 10:30:00,41.4,41.44,41.35,41.37,102395.0,27.994,28.0211,27.9602,27.9737,102395.0
2016-03-22 10:35:00,41.37,41.56,41.35,41.55,36904.0,27.9737,28.1022,27.9602,28.0954,36904.0
2016-03-22 10:40:00,41.57,41.59,41.48,41.59,26951.0,28.109,28.1225,28.0481,28.1225,26951.0
2016-03-22 10:45:00,41.59,41.64,41.59,41.64,33653.0,28.1225,28.1563,28.1225,28.1563,33653.0
2016-03-22 10:50:00,41.64,41.72,41.63,41.7,47556.0,28.1563,28.2104,28.1495,28.1969,47556.0
2016-03-22 10:55:00,41.71,41.72,41.6,41.68,30353.0,28.2036,28.2104,28.1292,28.1833,30353.0
2016-03-22 11:00:00,41.67,41.7,41.63,41.7,19851.0,28.1766,28.1969,28.1495,28.1969,19851.0
2016-03-22 11:05:00,41.7,41.75,41.69,41.74,37164.0,28.1969,28.2307,28.1901,28.2239,37164.0
2016-03-22 11:10:00,41.74,41.78,41.73,41.73,43111.0,28.2239,28.251,28.2172,28.2172,43111.0
2016-03-22 11:15:00,41.73,41.8,41.73,41.78,42613.0,28.2172,28.2645,28.2172,28.251,42613.0
2016-03-22 11:20:00,41.77,41.8,41.66,41.69,45011.0,28.2442,28.2645,28.1698,28.1901,45011.0
2016-03-22 11:25:00,41.7,41.74,41.68,41.72,17979.0,28.1969,28.2239,28.1833,28.2104,17979.0
2016-03-22 11:30:00,41.71,41.72,41.62,41.62,41661.0,28.2036,28.2104,28.1428,28.1428,41661.0
2016-03-22 11:35:00,41.61,41.65,41.6,41.62,16229.0,28.136,28.1631,28.1292,28.1428,16229.0
2016-03-22 11:40:00,41.61,41.65,41.61,41.65,15560.0,28.136,28.1631,28.136,28.1631,15560.0
2016-03-22 11:45:00,41.64,41.64,41.49,41.51,20233.0,28.1563,28.1563,28.0549,28.0684,20233.0
2016-03-22 11:50:00,41.5,41.51,41.42,41.43,21547.0,28.0616,28.0684,28.0075,28.0143,21547.0
2016-03-22 11:55:00,41.44,41.51,41.43,41.45,66906.0,28.0211,28.0684,28.0143,28.0278,66906.0
2016-03-22 12:00:00,41.45,41.49,41.44,41.48,19885.0,28.0278,28.0549,28.0211,28.0481,19885.0
2016-03-22 12:05:00,41.48,41.53,41.47,41.5,18089.0,28.0481,28.0819,28.0413,28.0616,18089.0
2016-03-22 12:10:00,41.49,41.5,41.44,41.45,60042.0,28.0549,28.0616,28.0211,28.0278,60042.0
2016-03-22 12:15:00,41.45,41.47,41.38,41.38,36608.0,28.0278,28.0413,27.9805,27.9805,36608.0
2016-03-22 12:20:00,41.38,41.38,41.35,41.37,43596.0,27.9805,27.9805,27.9602,27.9737,43596.0
2016-03-22 12:25:00,41.37,41.42,41.37,41.41,11619.0,27.9737,28.0075,27.9737,28.0008,11619.0
2016-03-22 12:30:00,41.4,41.5,41.38,41.48,14025.0,27.994,28.0616,27.9805,28.0481,14025.0
2016-03-22 12:35:00,41.48,41.48,41.41,41.42,12612.0,28.0481,28.0481,28.0008,28.0075,12612.0
2016-03-22 12:40:00,41.42,41.42,41.37,41.39,12922.0,28.0075,28.0075,27.9737,27.9872,12922.0
2016-03-22 12:45:00,41.39,41.4,41.34,41.34,22853.0,27.9872,27.994,27.9534,27.9534,22853.0
2016-03-22 12:50:00,41.34,41.37,41.33,41.37,9921.0,27.9534,27.9737,27.9467,27.9737,9921.0
2016-03-22 12:55:00,41.36,41.41,41.35,41.36,84063.0,27.967,28.0008,27.9602,27.967,84063.0
2016-03-22 13:00:00,41.36,41.38,41.35,41.35,56401.0,27.967,27.9805,27.9602,27.9602,56401.0
2016-03-22 13:05:00,41.34,41.39,41.34,41.38,31847.0,27.9534,27.9872,27.9534,27.9805,31847.0
2016-03-22 13:10:00,41.39,41.39,41.35,41.35,10422.0,27.9872,27.9872,27.9602,27.9602,10422.0
2016-03-22 13:15:00,41.34,41.38,41.34,41.38,14894.0,27.9534,27.9805,27.9534,27.9805,14894.0
2016-03-22 13:20:00,41.37,41.43,41.37,41.42,10228.0,27.9737,28.0143,27.9737,28.0075,10228.0
2016-03-22 13:25:00,41.41,41.43,41.39,41.4,22810.0,28.0008,28.0143,27.9872,27.994,22810.0
2016-03-22 13:30:00,41.41,41.42,41.38,41.4,21792.0,28.0008,28.0075,27.9805,27.994,21792.0
2016-03-22 13:35:00,41.41,41.43,41.4,41.42,8242.0,28.0008,28.0143,27.994,28.0075,8242.0
2016-03-22 13:40:00,41.41,41.42,41.36,41.37,24001.0,28.0008,28.0075,27.967,27.9737,24001.0
2016-03-22 13:45:00,41.37,41.37,41.33,41.36,12306.0,27.9737,27.9737,27.9467,27.967,12306.0
2016-03-22 13:50:00,41.36,41.42,41.35,41.42,17350.0,27.967,28.0075,27.9602,28.0075,17350.0
2016-03-22 13:55:00,41.42,41.44,41.39,41.4,11189.0,28.0075,28.0211,27.9872,27.994,11189.0
2016-03-22 14:00:00,41.4,41.47,41.4,41.45,23849.0,27.994,28.0413,27.994,28.0278,23849.0
2016-03-22 14:05:00,41.44,41.46,41.43,41.44,11076.0,28.0211,28.0346,28.0143,28.0211,11076.0
2016-03-22 14:10:00,41.45,41.47,41.43,41.47,13309.0,28.0278,28.0413,28.0143,28.0413,13309.0
2016-03-22 14:15:00,41.48,41.48,41.4,41.43,18452.0,28.0481,28.0481,27.994,28.0143,18452.0
2016-03-22 14:20:00,41.41,41.42,41.38,41.39,44122.0,28.0008,28.0075,27.9805,27.9872,44122.0
2016-03-22 14:25:00,41.38,41.4,41.36,41.38,25278.0,27.9805,27.994,27.967,27.9805,25278.0
2016-03-22 14:30:00,41.38,41.41,41.36,41.36,19531.0,27.9805,28.0008,27.967,27.967,19531.0
2016-03-22 14:35:00,41.36,41.39,41.34,41.36,46913.0,27.967,27.9872,27.9534,27.967,46913.0
2016-03-22 14:40:00,41.36,41.39,41.33,41.34,44042.0,27.967,27.9872,27.9467,27.9534,44042.0
2016-03-22 14:45:00,41.34,41.36,41.32,41.35,42448.0,27.9534,27.967,27.9399,27.9602,42448.0
2016-03-22 14:50:00,41.35,41.35,41.32,41.34,26296.0,27.9602,27.9602,27.9399,27.9534,26296.0
2016-03-22 14:55:00,41.34,41.35,41.29,41.29,19429.0,27.9534,27.9602,27.9196,27.9196,19429.0
2016-03-22 15:00:00,41.29,41.3,41.27,41.28,15000.0,27.9196,27.9264,27.9061,27.9129,15000.0
2016-03-22 15:05:00,41.29,41.31,41.24,41.25,41188.0,27.9196,27.9332,27.8858,27.8926,41188.0
2016-03-22 15:10:00,41.25,41.26,41.24,41.24,14941.0,27.8926,27.8993,27.8858,27.8858,14941.0
2016-03-22 15:15:00,41.24,41.25,41.18,41.21,47538.0,27.8858,27.8926,27.8452,27.8655,47538.0
2016-03-22 15:20:00,41.21,41.25,41.21,41.25,25664.0,27.8655,27.8926,27.8655,27.8926,25664.0
2016-03-22 15:25:00,41.25,41.29,41.24,41.27,33089.0,27.8926,27.9196,27.8858,27.9061,33089.0
2016-03-22 15:30:00,41.27,41.3,41.26,41.27,41309.0,27.9061,27.9264,27.8993,27.9061,41309.0
2016-03-22 15:35:00,41.27,41.31,41.27,41.27,34187.0,27.9061,27.9332,27.9061,27.9061,34187.0
2016-03-22 15:40:00,41.27,41.33,41.25,41.28,49235.0,27.9061,27.9467,27.8926,27.9129,49235.0
2016-03-22 15:45:00,41.28,41.3,41.25,41.26,78247.0,27.9129,27.9264,27.8926,27.8993,78247.0
2016-03-22 15:50:00,41.27,41.28,41.26,41.26,49061.0,27.9061,27.9129,27.8993,27.8993,49061.0
2016-03-22 15:55:00,41.27,41.3,41.24,41.28,121149.0,27.9061,27.9264,27.8858,27.9129,121149.0
2016-03-23 09:30:00,41.18,41.29,41.05,41.07,46884.0,27.8452,27.9196,27.7573,27.7709,46884.0
2016-03-23 09:35:00,41.08,41.15,40.95,41.06,36503.0,27.7776,27.825,27.6897,27.7641,36503.0
2016-03-23 09:40:00,41.07,41.17,41.0,41.12,15686.0,27.7709,27.8385,27.7235,27.8047,15686.0
2016-03-23 09:45:00,41.14,41.29,41.13,41.2,32479.0,27.8182,27.9196,27.8114,27.8588,32479.0
2016-03-23 09:50:00,41.21,41.34,41.21,41.34,25992.0,27.8655,27.9534,27.8655,27.9534,25992.0
2016-03-23 09:55:00,41.32,41.38,41.29,41.36,33900.0,27.9399,27.9805,27.9196,27.967,33900.0
2016-03-23 10:00:00,41.35,41.35,41.17,41.17,31780.0,27.9602,27.9602,27.8385,27.8385,31780.0
2016-03-23 10:05:00,41.17,41.17,41.03,41.11,38259.0,27.8385,27.8385,27.7438,27.7979,38259.0
2016-03-23 10:10:00,41.11,41.14,41.02,41.03,36100.0,27.7979,27.8182,27.7371,27.7438,36100.0
2016-03-23 10:15:00,41.03,41.03,40.92,40.92,38093.0,27.7438,27.7438,27.6694,27.6694,38093.0
2016-03-23 10:20:00,40.92,41.03,40.92,40.97,31139.0,27.6694,27.7438,27.6694,27.7033,31139.0
2016-03-23 10:25:00,40.97,41.0,40.94,40.98,24528.0,27.7033,27.7235,27.683,27.71,24528.0
2016-03-23 10:30:00,40.98,41.05,40.9,40.98,69670.0,27.71,27.7573,27.6559,27.71,69670.0
2016-03-23 10:35:00,40.98,41.03,40.97,41.0,38895.0,27.71,27.7438,27.7033,27.7235,38895.0
2016-03-23 10:40:00,41.0,41.08,40.96,41.06,33440.0,27.7235,27.7776,27.6965,27.7641,33440.0
2016-03-23 10:45:00,41.06,41.18,41.03,41.18,21211.0,27.7641,27.8452,27.7438,27.8452,21211.0
2016-03-23 10:50:00,41.17,41.21,41.12,41.17,18823.0,27.8385,27.8655,27.8047,27.8385,18823.0
2016-03-23 10:55:00,41.17,41.19,41.03,41.06,25261.0,27.8385,27.852,27.7438,27.7641,25261.0
2016-03-23 11:00:00,41.05,41.05,40.97,41.02,32144.0,27.7573,27.7573,27.7033,27.7371,32144.0
2016-03-23 11:05:00,41.03,41.11,41.0,41.1,25968.0,27.7438,27.7979,27.7235,27.7912,25968.0
2016-03-23 11:10:00,41.1,41.12,41.02,41.03,46514.0,27.7912,27.8047,27.7371,27.7438,46514.0
2016-03-23 11:15:00,41.03,41.08,40.97,40.98,34568.0,27.7438,27.7776,27.7033,27.71,34568.0
2016-03-23 11:20:00,40.99,41.05,40.91,41.03,37092.0,27.7168,27.7573,27.6627,27.7438,37092.0
2016-03-23 11:25:00,41.02,41.06,40.97,41.03,23151.0,27.7371,27.7641,27.7033,27.7438,23151.0
2016-03-23 11:30:00,41.04,41.05,40.96,40.99,17662.0,27.7506,27.7573,27.6965,27.7168,17662.0
2016-03-23 11:35:00,40.99,41.03,40.97,41.03,39126.0,27.7168,27.7438,27.7033,27.7438,39126.0
2016-03-23 11:40:00,41.02,41.08,41.01,41.04,54652.0,27.7371,27.7776,27.7303,27.7506,54652.0
2016-03-23 11:45:00,41.04,41.13,41.0,41.1,13505.0,27.7506,27.8114,27.7235,27.7912,13505.0
2016-03-23 11:50:00,41.1,41.14,41.04,41.12,11545.0,27.7912,27.8182,27.7506,27.8047,11545.0
2016-03-23 11:55:00,41.11,41.14,41.06,41.08,15807.0,27.7979,27.8182,27.7641,27.7776,15807.0
2016-03-23 12:00:00,41.08,41.09,41.04,41.06,15058.0,27.7776,27.7844,27.7506,27.7641,15058.0
2016-03-23 12:05:00,41.05,41.06,40.96,40.97,23158.0,27.7573,27.7641,27.6965,27.7033,23158.0
2016-03-23 12:10:00,40.97,40.98,40.93,40.96,20786.0,27.7033,27.71,27.6762,27.6965,20786.0
2016-03-23 12:15:00,40.96,41.0,40.93,40.95,14591.0,27.6965,27.7235,27.6762,27.6897,14591.0
2016-03-23 12:20:00,40.96,40.99,40.93,40.96,11292.0,27.6965,27.7168,27.6762,27.6965,11292.0
2016-03-23 12:25:00,40.96,41.01,40.96,41.0,13389.0,27.6965,27.7303,27.6965,27.7235,13389.0
2016-03-23 12:30:00,41.0,41.04,40.97,41.01,18151.0,27.7235,27.7506,27.7033,27.7303,18151.0
2016-03-23 12:35:00,41.02,41.07,41.01,41.04,11317.0,27.7371,27.7709,27.7303,27.7506,11317.0
2016-03-23 12:40:00,41.03,41.1,41.03,41.06,8525.0,27.7438,27.7912,27.7438,27.7641,8525.0
2016-03-23 12:45:00,41.06,41.08,41.02,41.03,22874.0,27.7641,27.7776,27.7371,27.7438,22874.0
2016-03-23 12:50:00,41.03,41.04,40.99,41.0,13075.0,27.7438,27.7506,27.7168,27.7235,13075.0
2016-03-23 12:55:00,41.01,41.03,41.0,41.03,8011.0,27.7303,27.7438,27.7235,27.7438,8011.0
2016-03-23 13:00:00,41.03,41.03,40.98,41.03,17139.0,27.7438,27.7438,27.71,27.7438,17139.0
2016-03-23 13:05:00,41.03,41.03,40.98,41.0,12074.0,27.7438,27.7438,27.71,27.7235,12074.0
2016-03-23 13:10:00,41.01,41.02,40.98,41.0,10656.0,27.7303,27.7371,27.71,27.7235,10656.0
2016-03-23 13:15:00,41.0,41.01,40.98,40.98,15486.0,27.7235,27.7303,27.71,27.71,15486.0
2016-03-23 13:20:00,40.97,41.0,40.95,40.98,44513.0,27.7033,27.7235,27.6897,27.71,44513.0
2016-03-23 13:25:00,40.98,41.02,40.97,41.02,15010.0,27.71,27.7371,27.7033,27.7371,15010.0
2016-03-23 13:30:00,41.02,41.02,40.97,40.98,41545.0,27.7371,27.7371,27.7033,27.71,41545.0
2016-03-23 13:35:00,40.97,41.0,40.94,40.94,22374.0,27.7033,27.7235,27.683,27.683,22374.0
2016-03-23 13:40:00,40.95,40.95,40.93,40.94,20433.0,27.6897,27.6897,27.6762,27.683,20433.0
2016-03-23 13:45:00,40.94,40.97,40.93,40.96,16170.0,27.683,27.7033,27.6762,27.6965,16170.0
2016-03-23 13:50:00,40.97,41.0,40.97,40.99,9610.0,27.7033,27.7235,27.7033,27.7168,9610.0
2016-03-23 13:55:00,40.99,41.02,40.99,41.01,19134.0,27.7168,27.7371,27.7168,27.7303,19134.0
2016-03-23 14:00:00,41.01,41.06,41.0,41.05,20207.0,27.7303,27.7641,27.7235,27.7573,20207.0
2016-03-23 14:05:00,41.05,41.06,41.04,41.05,13785.0,27.7573,27.7641,27.7506,27.7573,13785.0
2016-03-23 14:10:00,41.05,41.06,41.0,41.01,17692.0,27.7573,27.7641,27.7235,27.7303,17692.0
2016-03-23 14:15:00,41.01,41.05,41.01,41.02,11160.0,27.7303,27.7573,27.7303,27.7371,11160.0
2016-03-23 14:20:00,41.02,41.04,41.0,41.01,30480.0,27.7371,27.7506,27.7235,27.7303,30480.0
2016-03-23 14:25:00,41.0,41.02,40.93,40.94,40057.0,27.7235,27.7371,27.6762,27.683,40057.0
2016-03-23 14:30:00,40.93,40.95,40.91,40.91,23937.0,27.6762,27.6897,27.6627,27.6627,23937.0
2016-03-23 14:35:00,40.91,40.93,40.88,40.89,20716.0,27.6627,27.6762,27.6424,27.6492,20716.0
2016-03-23 14:40:00,40.89,40.89,40.86,40.87,24701.0,27.6492,27.6492,27.6289,27.6356,24701.0
2016-03-23 14:45:00,40.87,40.88,40.79,40.8,35519.0,27.6356,27.6424,27.5815,27.5883,35519.0
2016-03-23 14:50:00,40.8,40.81,40.77,40.77,22529.0,27.5883,27.5951,27.568,27.568,22529.0
2016-03-23 14:55:00,40.78,40.79,40.71,40.73,35362.0,27.5748,27.5815,27.5274,27.541,35362.0
2016-03-23 15:00:00,40.73,40.76,40.72,40.74,30433.0,27.541,27.5613,27.5342,27.5477,30433.0
2016-03-23 15:05:00,40.73,40.75,40.72,40.74,28820.0,27.541,27.5545,27.5342,27.5477,28820.0
2016-03-23 15:10:00,40.75,40.75,40.71,40.73,46898.0,27.5545,27.5545,27.5274,27.541,46898.0
2016-03-23 15:15:00,40.73,40.73,40.69,40.71,31133.0,27.541,27.541,27.5139,27.5274,31133.0
2016-03-23 15:20:00,40.71,40.73,40.69,40.71,29398.0,27.5274,27.541,27.5139,27.5274,29398.0
2016-03-23 15:25:00,40.7,40.71,40.66,40.68,76909.0,27.5207,27.5274,27.4936,27.5072,76909.0
2016-03-23 15:30:00,40.68,40.69,40.65,40.67,57487.0,27.5072,27.5139,27.4869,27.5004,57487.0
2016-03-23 15:35:00,40.68,40.7,40.66,40.67,40263.0,27.5072,27.5207,27.4936,27.5004,40263.0
2016-03-23 15:40:00,40.68,40.7,40.65,40.69,43628.0,27.5072,27.5207,27.4869,27.5139,43628.0
2016-03-23 15:45:00,40.68,40.76,40.68,40.75,62874.0,27.5072,27.5613,27.5072,27.5545,62874.0
2016-03-23 15:50:00,40.75,40.76,40.74,40.75,63401.0,27.5545,27.5613,27.5477,27.5545,63401.0
2016-03-23 15:55:00,40.75,40.76,40.71,40.72,116139.0,27.5545,27.5613,27.5274,27.5342,116139.0
2016-03-24 09:30:00,40.5,40.52,40.22,40.33,75034.0,27.3854,27.399,27.1961,27.2705,75034.0
2016-03-24 09:35:00,40.34,40.54,40.3,40.46,40186.0,27.2773,27.4125,27.2502,27.3584,40186.0
2016-03-24 09:40:00,40.48,40.62,40.46,40.57,22353.0,27.3719,27.4666,27.3584,27.4328,22353.0
2016-03-24 09:45:00,40.58,40.62,40.56,40.58,27118.0,27.4395,27.4666,27.426,27.4395,27118.0
2016-03-24 09:50:00,40.57,40.68,40.57,40.64,18117.0,27.4328,27.5072,27.4328,27.4801,18117.0
2016-03-24 09:55:00,40.64,40.69,40.58,40.68,20466.0,27.4801,27.5139,27.4395,27.5072,20466.0
2016-03-24 10:00:00,40.68,40.69,40.54,40.57,14226.0,27.5072,27.5139,27.4125,27.4328,14226.0
2016-03-24 10:05:00,40.57,40.62,40.51,40.54,26421.0,27.4328,27.4666,27.3922,27.4125,26421.0
2016-03-24 10:10:00,40.53,40.53,40.43,40.43,16870.0,27.4057,27.4057,27.3381,27.3381,16870.0
2016-03-24 10:15:00,40.42,40.46,40.4,40.42,55689.0,27.3314,27.3584,27.3178,27.3314,55689.0
2016-03-24 10:20:00,40.43,40.52,40.37,40.46,59302.0,27.3381,27.399,27.2975,27.3584,59302.0
2016-03-24 10:25:00,40.45,40.51,40.45,40.45,11434.0,27.3516,27.3922,27.3516,27.3516,11434.0
2016-03-24 10:30:00,40.45,40.54,40.38,40.39,31065.0,27.3516,27.4125,27.3043,27.3111,31065.0
2016-03-24 10:35:00,40.39,40.39,40.31,40.33,20976.0,27.3111,27.3111,27.257,27.2705,20976.0
2016-03-24 10:40:00,40.32,40.46,40.31,40.38,22802.0,27.2637,27.3584,27.257,27.3043,22802.0
2016-03-24 10:45:00,40.38,40.39,40.34,40.36,9239.0,27.3043,27.3111,27.2773,27.2908,9239.0
2016-03-24 10:50:00,40.37,40.42,40.36,40.37,24384.0,27.2975,27.3314,27.2908,27.2975,24384.0
2016-03-24 10:55:00,40.38,40.45,40.38,40.44,14415.0,27.3043,27.3516,27.3043,27.3449,14415.0
2016-03-24 11:00:00,40.43,40.51,40.43,40.49,11646.0,27.3381,27.3922,27.3381,27.3787,11646.0
2016-03-24 11:05:00,40.49,40.61,40.49,40.56,33483.0,27.3787,27.4598,27.3787,27.426,33483.0
2016-03-24 11:10:00,40.56,40.61,40.54,40.54,10321.0,27.426,27.4598,27.4125,27.4125,10321.0
2016-03-24 11:15:00,40.54,40.56,40.49,40.54,12193.0,27.4125,27.426,27.3787,27.4125,12193.0
2016-03-24 11:20:00,40.55,40.56,40.48,40.48,20456.0,27.4193,27.426,27.3719,27.3719,20456.0
2016-03-24 11:25:00,40.49,40.52,40.45,40.5,15135.0,27.3787,27.399,27.3516,27.3854,15135.0
2016-03-24 11:30:00,40.5,40.55,40.5,40.54,16529.0,27.3854,27.4193,27.3854,27.4125,16529.0
2016-03-24 11:35:00,40.54,40.54,40.4,40.41,86697.0,27.4125,27.4125,27.3178,27.3246,86697.0
2016-03-24 11:40:00,40.41,40.44,40.38,40.4,14730.0,27.3246,27.3449,27.3043,27.3178,14730.0
2016-03-24 11:45:00,40.4,40.41,40.31,40.36,28391.0,27.3178,27.3246,27.257,27.2908,28391.0
2016-03-24 11:50:00,40.36,40.41,40.35,40.38,19214.0,27.2908,27.3246,27.284,27.3043,19214.0
2016-03-24 11:55:00,40.39,40.42,40.38,40.42,16703.0,27.3111,27.3314,27.3043,27.3314,16703.0
2016-03-24 12:00:00,40.42,40.48,40.41,40.47,18968.0,27.3314,27.3719,27.3246,27.3652,18968.0
2016-03-24 12:05:00,40.47,40.61,40.47,40.58,17056.0,27.3652,27.4598,27.3652,27.4395,17056.0
2016-03-24 12:10:00,40.58,40.59,40.51,40.53,19497.0,27.4395,27.4463,27.3922,27.4057,19497.0
2016-03-24 12:15:00,40.53,40.53,40.44,40.44,22147.0,27.4057,27.4057,27.3449,27.3449,22147.0
2016-03-24 12:20:00,40.44,40.46,40.43,40.44,15295.0,27.3449,27.3584,27.3381,27.3449,15295.0
2016-03-24 12:25:00,40.44,40.47,40.4,40.47,13711.0,27.3449,27.3652,27.3178,27.3652,13711.0
2016-03-24 12:30:00,40.47,40.52,40.44,40.49,14112.0,27.3652,27.399,27.3449,27.3787,14112.0
2016-03-24 12:35:00,40.48,40.53,40.48,40.52,11215.0,27.3719,27.4057,27.3719,27.399,11215.0
2016-03-24 12:40:00,40.52,40.55,40.47,40.49,15025.0,27.399,27.4193,27.3652,27.3787,15025.0
2016-03-24 12:45:00,40.49,40.52,40.49,40.52,14612.0,27.3787,27.399,27.3787,27.399,14612.0
2016-03-24 12:50:00,40.52,40.58,40.52,40.56,14536.0,27.399,27.4395,27.399,27.426,14536.0
2016-03-24 12:55:00,40.55,40.56,40.52,40.53,16435.0,27.4193,27.426,27.399,27.4057,16435.0
2016-03-24 13:00:00,40.53,40.54,40.49,40.51,18608.0,27.4057,27.4125,27.3787,27.3922,18608.0
2016-03-24 13:05:00,40.51,40.55,40.5,40.54,13447.0,27.3922,27.4193,27.3854,27.4125,13447.0
2016-03-24 13:10:00,40.54,40.57,40.53,40.56,23736.0,27.4125,27.4328,27.4057,27.426,23736.0
2016-03-24 13:15:00,40.56,40.61,40.54,40.61,60062.0,27.426,27.4598,27.4125,27.4598,60062.0
2016-03-24 13:20:00,40.61,40.64,40.61,40.61,16301.0,27.4598,27.4801,27.4598,27.4598,16301.0
2016-03-24 13:25:00,40.62,40.65,40.59,40.63,15886.0,27.4666,27.4869,27.4463,27.4733,15886.0
2016-03-24 13:30:00,40.63,40.66,40.62,40.66,8331.0,27.4733,27.4936,27.4666,27.4936,8331.0
2016-03-24 13:35:00,40.65,40.68,40.63,40.66,19135.0,27.4869,27.5072,27.4733,27.4936,19135.0
2016-03-24 13:40:00,40.66,40.71,40.66,40.69,14352.0,27.4936,27.5274,27.4936,27.5139,14352.0
2016-03-24 13:45:00,40.69,40.73,40.69,40.71,22750.0,27.5139,27.541,27.5139,27.5274,22750.0
2016-03-24 13:50:00,40.72,40.75,40.72,40.74,38950.0,27.5342,27.5545,27.5342,27.5477,38950.0
2016-03-24 13:55:00,40.74,40.75,40.72,40.75,40741.0,27.5477,27.5545,27.5342,27.5545,40741.0
2016-03-24 14:00:00,40.75,40.77,40.73,40.73,55032.0,27.5545,27.568,27.541,27.541,55032.0
2016-03-24 14:05:00,40.73,40.74,40.69,40.7,9139.0,27.541,27.5477,27.5139,27.5207,9139.0
2016-03-24 14:10:00,40.71,40.77,40.7,40.77,13164.0,27.5274,27.568,27.5207,27.568,13164.0
2016-03-24 14:15:00,40.76,40.81,40.76,40.78,12855.0,27.5613,27.5951,27.5613,27.5748,12855.0
2016-03-24 14:20:00,40.78,40.78,40.73,40.73,26591.0,27.5748,27.5748,27.541,27.541,26591.0
2016-03-24 14:25:00,40.74,40.76,40.71,40.74,20603.0,27.5477,27.5613,27.5274,27.5477,20603.0
2016-03-24 14:30:00,40.74,40.78,40.73,40.77,7288.0,27.5477,27.5748,27.541,27.568,7288.0
2016-03-24 14:35:00,40.76,40.79,40.75,40.77,12622.0,27.5613,27.5815,27.5545,27.568,12622.0
2016-03-24 14:40:00,40.76,40.79,40.73,40.73,33983.0,27.5613,27.5815,27.541,27.541,33983.0
2016-03-24 14:45:00,40.74,40.76,40.73,40.75,11401.0,27.5477,27.5613,27.541,27.5545,11401.0
2016-03-24 14:50:00,40.74,40.75,40.7,40.71,11057.0,27.5477,27.5545,27.5207,27.5274,11057.0
2016-03-24 14:55:00,40.71,40.72,40.67,40.67,11570.0,27.5274,27.5342,27.5004,27.5004,11570.0
2016-03-24 15:00:00,40.67,40.69,40.64,40.64,35689.0,27.5004,27.5139,27.4801,27.4801,35689.0
2016-03-24 15:05:00,40.65,40.69,40.65,40.66,24142.0,27.4869,27.5139,27.4869,27.4936,24142.0
2016-03-24 15:10:00,40.66,40.73,40.65,40.72,61829.0,27.4936,27.541,27.4869,27.5342,61829.0
2016-03-24 15:15:00,40.71,40.73,40.68,40.68,8454.0,27.5274,27.541,27.5072,27.5072,8454.0
2016-03-24 15:20:00,40.68,40.7,40.66,40.7,26700.0,27.5072,27.5207,27.4936,27.5207,26700.0
2016-03-24 15:25:00,40.7,40.72,40.69,40.71,26317.0,27.5207,27.5342,27.5139,27.5274,26317.0
2016-03-24 15:30:00,40.72,40.75,40.69,40.73,40733.0,27.5342,27.5545,27.5139,27.541,40733.0
2016-03-24 15:35:00,40.72,40.75,40.72,40.74,27058.0,27.5342,27.5545,27.5342,27.5477,27058.0
2016-03-24 15:40:00,40.73,40.81,40.72,40.78,71576.0,27.541,27.5951,27.5342,27.5748,71576.0
2016-03-24 15:45:00,40.78,40.81,40.77,40.8,40353.0,27.5748,27.5951,27.568,27.5883,40353.0
2016-03-24 15:50:00,40.8,40.81,40.78,40.81,41587.0,27.5883,27.5951,27.5748,27.5951,41587.0
2016-03-24 15:55:00,40.81,40.82,40.77,40.81,111650.0,27.5951,27.6018,27.568,27.5951,111650.0
2016-03-28 09:30:00,40.9,41.01,40.74,40.77,44508.0,27.6559,27.7303,27.5477,27.568,44508.0
2016-03-28 09:35:00,40.75,40.75,40.59,40.66,16324.0,27.5545,27.5545,27.4463,27.4936,16324.0
2016-03-28 09:40:00,40.68,40.7,40.56,40.56,9792.0,27.5072,27.5207,27.426,27.426,9792.0
2016-03-28 09:45:00,40.59,40.66,40.54,40.58,51631.0,27.4463,27.4936,27.4125,27.4395,51631.0
2016-03-28 09:50:00,40.59,40.71,40.59,40.67,40634.0,27.4463,27.5274,27.4463,27.5004,40634.0
2016-03-28 09:55:00,40.66,40.73,40.61,40.67,17826.0,27.4936,27.541,27.4598,27.5004,17826.0
2016-03-28 10:00:00,40.67,40.68,40.57,40.66,18505.0,27.5004,27.5072,27.4328,27.4936,18505.0
2016-03-28 10:05:00,40.67,40.82,40.66,40.79,27183.0,27.5004,27.6018,27.4936,27.5815,27183.0
2016-03-28 10:10:00,40.78,40.81,40.75,40.77,16891.0,27.5748,27.5951,27.5545,27.568,16891.0
2016-03-28 10:15:00,40.78,40.78,40.67,40.71,20398.0,27.5748,27.5748,27.5004,27.5274,20398.0
2016-03-28 10:20:00,40.71,40.72,40.62,40.72,16278.0,27.5274,27.5342,27.4666,27.5342,16278.0
2016-03-28 10:25:00,40.7,40.71,40.62,40.66,12482.0,27.5207,27.5274,27.4666,27.4936,12482.0
2016-03-28 10:30:00,40.65,40.69,40.57,40.66,20062.0,27.4869,27.5139,27.4328,27.4936,20062.0
2016-03-28 10:35:00,40.66,40.69,40.55,40.6,24178.0,27.4936,27.5139,27.4193,27.4531,24178.0
2016-03-28 10:40:00,40.6,40.68,40.58,40.68,11209.0,27.4531,27.5072,27.4395,27.5072,11209.0
2016-03-28 10:45:00,40.68,40.72,40.63,40.72,18319.0,27.5072,27.5342,27.4733,27.5342,18319.0
2016-03-28 10:50:00,40.71,40.73,40.66,40.66,21495.0,27.5274,27.541,27.4936,27.4936,21495.0
2016-03-28 10:55:00,40.66,40.76,40.65,40.76,22309.0,27.4936,27.5613,27.4869,27.5613,22309.0
2016-03-28 11:00:00,40.75,40.8,40.74,40.75,41398.0,27.5545,27.5883,27.5477,27.5545,41398.0
2016-03-28 11:05:00,40.75,40.82,40.75,40.79,19667.0,27.5545,27.6018,27.5545,27.5815,19667.0
2016-03-28 11:10:00,40.79,40.83,40.76,40.78,10853.0,27.5815,27.6086,27.5613,27.5748,10853.0
2016-03-28 11:15:00,40.79,40.81,40.71,40.74,36017.0,27.5815,27.5951,27.5274,27.5477,36017.0
2016-03-28 11:20:00,40.74,40.85,40.74,40.81,12136.0,27.5477,27.6221,27.5477,27.5951,12136.0
2016-03-28 11:25:00,40.82,40.85,40.8,40.83,14048.0,27.6018,27.6221,27.5883,27.6086,14048.0
2016-03-28 11:30:00,40.84,40.85,40.78,40.81,12105.0,27.6153,27.6221,27.5748,27.5951,12105.0
2016-03-28 11:35:00,40.81,40.82,40.72,40.73,10270.0,27.5951,27.6018,27.5342,27.541,10270.0
2016-03-28 11:40:00,40.72,40.76,40.71,40.74,12935.0,27.5342,27.5613,27.5274,27.5477,12935.0
2016-03-28 11:45:00,40.73,40.76,40.71,40.75,20888.0,27.541,27.5613,27.5274,27.5545,20888.0
2016-03-28 11:50:00,40.75,40.79,40.71,40.72,13663.0,27.5545,27.5815,27.5274,27.5342,13663.0
2016-03-28 11:55:00,40.72,40.75,40.71,40.72,10613.0,27.5342,27.5545,27.5274,27.5342,10613.0
2016-03-28 12:00:00,40.72,40.76,40.71,40.76,12951.0,27.5342,27.5613,27.5274,27.5613,12951.0
2016-03-28 12:05:00,40.77,40.81,40.75,40.78,12508.0,27.568,27.5951,27.5545,27.5748,12508.0
2016-03-28 12:10:00,40.79,40.79,40.76,40.78,10613.0,27.5815,27.5815,27.5613,27.5748,10613.0
2016-03-28 12:15:00,40.78,40.82,40.77,40.81,10593.0,27.5748,27.6018,27.568,27.5951,10593.0
2016-03-28 12:20:00,40.81,40.84,40.8,40.83,11868.0,27.5951,27.6153,27.5883,27.6086,11868.0
2016-03-28 12:25:00,40.83,40.83,40.77,40.78,8367.0,27.6086,27.6086,27.568,27.5748,8367.0
2016-03-28 12:30:00,40.79,40.81,40.77,40.81,14170.0,27.5815,27.5951,27.568,27.5951,14170.0
2016-03-28 12:35:00,40.81,40.91,40.81,40.89,37471.0,27.5951,27.6627,27.5951,27.6492,37471.0
2016-03-28 12:40:00,40.9,40.92,40.87,40.91,13113.0,27.6559,27.6694,27.6356,27.6627,13113.0
2016-03-28 12:45:00,40.91,40.93,40.89,40.93,9311.0,27.6627,27.6762,27.6492,27.6762,9311.0
2016-03-28 12:50:00,40.92,40.93,40.89,40.92,32262.0,27.6694,27.6762,27.6492,27.6694,32262.0
2016-03-28 12:55:00,40.93,40.96,40.88,40.88,16319.0,27.6762,27.6965,27.6424,27.6424,16319.0
2016-03-28 13:00:00,40.89,40.92,40.87,40.9,9783.0,27.6492,27.6694,27.6356,27.6559,9783.0
2016-03-28 13:05:00,40.89,40.91,40.87,40.9,10316.0,27.6492,27.6627,27.6356,27.6559,10316.0
2016-03-28 13:10:00,40.91,40.91,40.86,40.86,7964.0,27.6627,27.6627,27.6289,27.6289,7964.0
2016-03-28 13:15:00,40.87,40.88,40.83,40.83,14571.0,27.6356,27.6424,27.6086,27.6086,14571.0
2016-03-28 13:20:00,40.83,40.85,40.83,40.84,6842.0,27.6086,27.6221,27.6086,27.6153,6842.0
2016-03-28 13:25:00,40.85,40.85,40.78,40.78,6115.0,27.6221,27.6221,27.5748,27.5748,6115.0
2016-03-28 13:30:00,40.78,40.83,40.78,40.81,14333.0,27.5748,27.6086,27.5748,27.5951,14333.0
2016-03-28 13:35:00,40.8,40.84,40.8,40.84,11490.0,27.5883,27.6153,27.5883,27.6153,11490.0
2016-03-28 13:40:00,40.84,40.86,40.82,40.82,8901.0,27.6153,27.6289,27.6018,27.6018,8901.0
2016-03-28 13:45:00,40.82,40.84,40.8,40.83,53959.0,27.6018,27.6153,27.5883,27.6086,53959.0
2016-03-28 13:50:00,40.83,40.89,40.82,40.89,14830.0,27.6086,27.6492,27.6018,27.6492,14830.0
2016-03-28 13:55:00,40.89,40.92,40.87,40.9,15180.0,27.6492,27.6694,27.6356,27.6559,15180.0
2016-03-28 14:00:00,40.89,40.89,40.86,40.87,14609.0,27.6492,27.6492,27.6289,27.6356,14609.0
2016-03-28 14:05:00,40.87,40.89,40.83,40.83,12704.0,27.6356,27.6492,27.6086,27.6086,12704.0
2016-03-28 14:10:00,40.84,40.84,40.78,40.8,56992.0,27.6153,27.6153,27.5748,27.5883,56992.0
2016-03-28 14:15:00,40.79,40.81,40.73,40.76,72377.0,27.5815,27.5951,27.541,27.5613,72377.0
2016-03-28 14:20:00,40.75,40.78,40.74,40.78,10863.0,27.5545,27.5748,27.5477,27.5748,10863.0
2016-03-28 14:25:00,40.78,40.79,40.75,40.79,21135.0,27.5748,27.5815,27.5545,27.5815,21135.0
2016-03-28 14:30:00,40.78,40.81,40.77,40.81,19716.0,27.5748,27.5951,27.568,27.5951,19716.0
2016-03-28 14:35:00,40.81,40.82,40.79,40.82,23925.0,27.5951,27.6018,27.5815,27.6018,23925.0
2016-03-28 14:40:00,40.82,40.82,40.72,40.73,17554.0,27.6018,27.6018,27.5342,27.541,17554.0
2016-03-28 14:45:00,40.73,40.73,40.68,40.69,38714.0,27.541,27.541,27.5072,27.5139,38714.0
2016-03-28 14:50:00,40.69,40.69,40.64,40.66,18240.0,27.5139,27.5139,27.4801,27.4936,18240.0
2016-03-28 14:55:00,40.66,40.67,40.61,40.66,23465.0,27.4936,27.5004,27.4598,27.4936,23465.0
2016-03-28 15:00:00,40.67,40.73,40.66,40.73,26687.0,27.5004,27.541,27.4936,27.541,26687.0
2016-03-28 15:05:00,40.72,40.77,40.69,40.77,34330.0,27.5342,27.568,27.5139,27.568,34330.0
2016-03-28 15:10:00,40.77,40.84,40.77,40.79,19985.0,27.568,27.6153,27.568,27.5815,19985.0
2016-03-28 15:15:00,40.8,40.82,40.79,40.81,59394.0,27.5883,27.6018,27.5815,27.5951,59394.0
2016-03-28 15:20:00,40.8,40.86,40.79,40.8,49884.0,27.5883,27.6289,27.5815,27.5883,49884.0
2016-03-28 15:25:00,40.8,40.86,40.78,40.83,45113.0,27.5883,27.6289,27.5748,27.6086,45113.0
2016-03-28 15:30:00,40.82,40.86,40.8,40.84,22355.0,27.6018,27.6289,27.5883,27.6153,22355.0
2016-03-28 15:35:00,40.84,40.86,40.79,40.81,27977.0,27.6153,27.6289,27.5815,27.5951,27977.0
2016-03-28 15:40:00,40.82,40.85,40.82,40.85,24611.0,27.6018,27.6221,27.6018,27.6221,24611.0
2016-03-28 15:45:00,40.85,40.86,40.79,40.82,46165.0,27.6221,27.6289,27.5815,27.6018,46165.0
2016-03-28 15:50:00,40.81,40.84,40.79,40.82,57700.0,27.5951,27.6153,27.5815,27.6018,57700.0
2016-03-28 15:55:00,40.82,40.86,40.81,40.85,161469.0,27.6018,27.6289,27.5951,27.6221,161469.0
2016-03-29 09:30:00,40.77,40.8,40.48,40.56,60046.0,27.568,27.5883,27.3719,27.426,60046.0
2016-03-29 09:35:00,40.54,40.54,40.34,40.41,69226.0,27.4125,27.4125,27.2773,27.3246,69226.0
2016-03-29 09:40:00,40.4,40.57,40.4,40.57,60210.0,27.3178,27.4328,27.3178,27.4328,60210.0
2016-03-29 09:45:00,40.56,40.66,40.53,40.59,24561.0,27.426,27.4936,27.4057,27.4463,24561.0
2016-03-29 09:50:00,40.57,40.66,40.52,40.52,51869.0,27.4328,27.4936,27.399,27.399,51869.0
2016-03-29 09:55:00,40.52,40.6,40.46,40.52,30531.0,27.399,27.4531,27.3584,27.399,30531.0
2016-03-29 10:00:00,40.52,40.57,40.51,40.53,48065.0,27.399,27.4328,27.3922,27.4057,48065.0
2016-03-29 10:05:00,40.54,40.56,40.46,40.52,42137.0,27.4125,27.426,27.3584,27.399,42137.0
2016-03-29 10:10:00,40.53,40.56,40.44,40.48,53784.0,27.4057,27.426,27.3449,27.3719,53784.0
2016-03-29 10:15:00,40.48,40.52,40.41,40.45,34530.0,27.3719,27.399,27.3246,27.3516,34530.0
2016-03-29 10:20:00,40.45,40.55,40.44,40.54,38636.0,27.3516,27.4193,27.3449,27.4125,38636.0
2016-03-29 10:25:00,40.53,40.53,40.41,40.42,26137.0,27.4057,27.4057,27.3246,27.3314,26137.0
2016-03-29 10:30:00,40.43,40.47,40.35,40.38,24361.0,27.3381,27.3652,27.284,27.3043,24361.0
2016-03-29 10:35:00,40.38,40.54,40.37,40.52,28927.0,27.3043,27.4125,27.2975,27.399,28927.0
2016-03-29 10:40:00,40.52,40.55,40.49,40.52,28911.0,27.399,27.4193,27.3787,27.399,28911.0
2016-03-29 10:45:00,40.51,40.63,40.51,40.57,27803.0,27.3922,27.4733,27.3922,27.4328,27803.0
2016-03-29 10:50:00,40.58,40.62,40.56,40.61,27127.0,27.4395,27.4666,27.426,27.4598,27127.0
2016-03-29 10:55:00,40.62,40.7,40.58,40.68,23918.0,27.4666,27.5207,27.4395,27.5072,23918.0
2016-03-29 11:00:00,40.67,40.74,40.67,40.71,24104.0,27.5004,27.5477,27.5004,27.5274,24104.0
2016-03-29 11:05:00,40.7,40.73,40.66,40.71,27110.0,27.5207,27.541,27.4936,27.5274,27110.0
2016-03-29 11:10:00,40.71,40.73,40.65,40.73,18252.0,27.5274,27.541,27.4869,27.541,18252.0
2016-03-29 11:15:00,40.73,40.74,40.63,40.65,19598.0,27.541,27.5477,27.4733,27.4869,19598.0
2016-03-29 11:20:00,40.65,40.69,40.63,40.63,18421.0,27.4869,27.5139,27.4733,27.4733,18421.0
2016-03-29 11:25:00,40.63,40.67,40.63,40.64,13928.0,27.4733,27.5004,27.4733,27.4801,13928.0
2016-03-29 11:30:00,40.63,40.69,40.62,40.65,14425.0,27.4733,27.5139,27.4666,27.4869,14425.0
2016-03-29 11:35:00,40.65,40.65,40.6,40.63,17169.0,27.4869,27.4869,27.4531,27.4733,17169.0
2016-03-29 11:40:00,40.63,40.67,40.61,40.64,21836.0,27.4733,27.5004,27.4598,27.4801,21836.0
2016-03-29 11:45:00,40.64,40.68,40.6,40.65,24184.0,27.4801,27.5072,27.4531,27.4869,24184.0
2016-03-29 11:50:00,40.66,40.7,40.6,40.62,34813.0,27.4936,27.5207,27.4531,27.4666,34813.0
2016-03-29 11:55:00,40.62,40.64,40.59,40.59,14095.0,27.4666,27.4801,27.4463,27.4463,14095.0
2016-03-29 12:00:00,40.58,40.66,40.57,40.65,36791.0,27.4395,27.4936,27.4328,27.4869,36791.0
2016-03-29 12:05:00,40.65,40.75,40.65,40.74,25137.0,27.4869,27.5545,27.4869,27.5477,25137.0
2016-03-29 12:10:00,40.74,40.77,40.72,40.76,35684.0,27.5477,27.568,27.5342,27.5613,35684.0
2016-03-29 12:15:00,40.76,40.8,40.76,40.79,30261.0,27.5613,27.5883,27.5613,27.5815,30261.0
2016-03-29 12:20:00,40.8,40.99,40.8,40.97,88000.0,27.5883,27.7168,27.5883,27.7033,88000.0
2016-03-29 12:25:00,40.98,41.05,40.95,41.05,62610.0,27.71,27.7573,27.6897,27.7573,62610.0
2016-03-29 12:30:00,41.05,41.07,41.03,41.06,34938.0,27.7573,27.7709,27.7438,27.7641,34938.0
2016-03-29 12:35:00,41.07,41.1,41.05,41.07,31224.0,27.7709,27.7912,27.7573,27.7709,31224.0
2016-03-29 12:40:00,41.07,41.22,41.06,41.2,40560.0,27.7709,27.8723,27.7641,27.8588,40560.0
2016-03-29 12:45:00,41.2,41.22,41.14,41.14,34305.0,27.8588,27.8723,27.8182,27.8182,34305.0
2016-03-29 12:50:00,41.14,41.19,41.11,41.11,25176.0,27.8182,27.852,27.7979,27.7979,25176.0
2016-03-29 12:55:00,41.11,41.11,41.03,41.09,19964.0,27.7979,27.7979,27.7438,27.7844,19964.0
2016-03-29 13:00:00,41.09,41.1,41.03,41.04,18112.0,27.7844,27.7912,27.7438,27.7506,18112.0
2016-03-29 13:05:00,41.03,41.05,40.98,41.02,32685.0,27.7438,27.7573,27.71,27.7371,32685.0
2016-03-29 13:10:00,41.03,41.09,41.0,41.07,17241.0,27.7438,27.7844,27.7235,27.7709,17241.0
2016-03-29 13:15:00,41.07,41.1,41.06,41.08,20212.0,27.7709,27.7912,27.7641,27.7776,20212.0
2016-03-29 13:20:00,41.07,41.11,41.04,41.06,23719.0,27.7709,27.7979,27.7506,27.7641,23719.0
2016-03-29 13:25:00,41.06,41.11,41.05,41.11,18632.0,27.7641,27.7979,27.7573,27.7979,18632.0
2016-03-29 13:30:00,41.1,41.14,41.08,41.11,33323.0,27.7912,27.8182,27.7776,27.7979,33323.0
2016-03-29 13:35:00,41.11,41.11,41.09,41.11,22759.0,27.7979,27.7979,27.7844,27.7979,22759.0
2016-03-29 13:40:00,41.1,41.13,41.1,41.1,19258.0,27.7912,27.8114,27.7912,27.7912,19258.0
2016-03-29 13:45:00,41.11,41.12,41.08,41.09,18898.0,27.7979,27.8047,27.7776,27.7844,18898.0
2016-03-29 13:50:00,41.1,41.13,41.09,41.12,23351.0,27.7912,27.8114,27.7844,27.8047,23351.0
2016-03-29 13:55:00,41.11,41.15,41.08,41.15,21063.0,27.7979,27.825,27.7776,27.825,21063.0
2016-03-29 14:00:00,41.16,41.17,41.13,41.17,26053.0,27.8317,27.8385,27.8114,27.8385,26053.0
2016-03-29 14:05:00,41.17,41.17,41.13,41.17,24099.0,27.8385,27.8385,27.8114,27.8385,24099.0
2016-03-29 14:10:00,41.17,41.2,41.15,41.18,22438.0,27.8385,27.8588,27.825,27.8452,22438.0
2016-03-29 14:15:00,41.17,41.19,41.15,41.18,29776.0,27.8385,27.852,27.825,27.8452,29776.0
2016-03-29 14:20:00,41.18,41.23,41.17,41.21,28561.0,27.8452,27.8791,27.8385,27.8655,28561.0
2016-03-29 14:25:00,41.21,41.28,41.21,41.28,22867.0,27.8655,27.9129,27.8655,27.9129,22867.0
2016-03-29 14:30:00,41.28,41.31,41.26,41.28,24178.0,27.9129,27.9332,27.8993,27.9129,24178.0
2016-03-29 14:35:00,41.29,41.34,41.28,41.32,27597.0,27.9196,27.9534,27.9129,27.9399,27597.0
2016-03-29 14:40:00,41.32,41.35,41.29,41.34,35726.0,27.9399,27.9602,27.9196,27.9534,35726.0
2016-03-29 14:45:00,41.36,41.37,41.32,41.35,32677.0,27.967,27.9737,27.9399,27.9602,32677.0
2016-03-29 14:50:00,41.34,41.35,41.3,41.31,24518.0,27.9534,27.9602,27.9264,27.9332,24518.0
2016-03-29 14:55:00,41.3,41.31,41.27,41.27,35155.0,27.9264,27.9332,27.9061,27.9061,35155.0
2016-03-29 15:00:00,41.27,41.27,41.23,41.23,43138.0,27.9061,27.9061,27.8791,27.8791,43138.0
2016-03-29 15:05:00,41.23,41.28,41.21,41.26,29262.0,27.8791,27.9129,27.8655,27.8993,29262.0
2016-03-29 15:10:00,41.26,41.3,41.24,41.3,23500.0,27.8993,27.9264,27.8858,27.9264,23500.0
2016-03-29 15:15:00,41.3,41.32,41.28,41.32,30203.0,27.9264,27.9399,27.9129,27.9399,30203.0
2016-03-29 15:20:00,41.32,41.36,41.31,41.34,34579.0,27.9399,27.967,27.9332,27.9534,34579.0
2016-03-29 15:25:00,41.35,41.35,41.33,41.34,36856.0,27.9602,27.9602,27.9467,27.9534,36856.0
2016-03-29 15:30:00,41.34,41.35,41.29,41.3,56290.0,27.9534,27.9602,27.9196,27.9264,56290.0
2016-03-29 15:35:00,41.31,41.32,41.28,41.3,42378.0,27.9332,27.9399,27.9129,27.9264,42378.0
2016-03-29 15:40:00,41.29,41.3,41.25,41.25,32145.0,27.9196,27.9264,27.8926,27.8926,32145.0
2016-03-29 15:45:00,41.25,41.26,41.24,41.26,46279.0,27.8926,27.8993,27.8858,27.8993,46279.0
2016-03-29 15:50:00,41.25,41.29,41.25,41.27,78143.0,27.8926,27.9196,27.8926,27.9061,78143.0
2016-03-29 15:55:00,41.27,41.35,41.26,41.35,182899.0,27.9061,27.9602,27.8993,27.9602,182899.0
2016-03-30 09:30:00,41.45,41.55,41.28,41.37,58923.0,28.0278,28.0954,27.9129,27.9737,58923.0
2016-03-30 09:35:00,41.38,41.39,41.14,41.22,46085.0,27.9805,27.9872,27.8182,27.8723,46085.0
2016-03-30 09:40:00,41.23,41.32,41.21,41.25,29962.0,27.8791,27.9399,27.8655,27.8926,29962.0
2016-03-30 09:45:00,41.26,41.38,41.24,41.36,39371.0,27.8993,27.9805,27.8858,27.967,39371.0
2016-03-30 09:50:00,41.36,41.4,41.25,41.25,73628.0,27.967,27.994,27.8926,27.8926,73628.0
2016-03-30 09:55:00,41.26,41.27,41.17,41.19,39553.0,27.8993,27.9061,27.8385,27.852,39553.0
2016-03-30 10:00:00,41.19,41.25,41.14,41.17,88828.0,27.852,27.8926,27.8182,27.8385,88828.0
2016-03-30 10:05:00,41.17,41.25,41.14,41.2,56597.0,27.8385,27.8926,27.8182,27.8588,56597.0
2016-03-30 10:10:00,41.21,41.35,41.21,41.31,36347.0,27.8655,27.9602,27.8655,27.9332,36347.0
2016-03-30 10:15:00,41.32,41.38,41.31,41.33,65240.0,27.9399,27.9805,27.9332,27.9467,65240.0
2016-03-30 10:20:00,41.33,41.47,41.32,41.47,106105.0,27.9467,28.0413,27.9399,28.0413,106105.0
2016-03-30 10:25:00,41.47,41.49,41.29,41.31,53435.0,28.0413,28.0549,27.9196,27.9332,53435.0
2016-03-30 10:30:00,41.32,41.41,41.29,41.36,35072.0,27.9399,28.0008,27.9196,27.967,35072.0
2016-03-30 10:35:00,41.38,41.44,41.36,41.4,23938.0,27.9805,28.0211,27.967,27.994,23938.0
2016-03-30 10:40:00,41.42,41.43,41.37,41.38,14623.0,28.0075,28.0143,27.9737,27.9805,14623.0
2016-03-30 10:45:00,41.38,41.39,41.28,41.28,13950.0,27.9805,27.9872,27.9129,27.9129,13950.0
2016-03-30 10:50:00,41.28,41.32,41.22,41.3,16795.0,27.9129,27.9399,27.8723,27.9264,16795.0
2016-03-30 10:55:00,41.3,41.32,41.25,41.26,16459.0,27.9264,27.9399,27.8926,27.8993,16459.0
2016-03-30 11:00:00,41.26,41.33,41.19,41.33,16287.0,27.8993,27.9467,27.852,27.9467,16287.0
2016-03-30 11:05:00,41.33,41.34,41.21,41.22,19483.0,27.9467,27.9534,27.8655,27.8723,19483.0
2016-03-30 11:10:00,41.23,41.29,41.23,41.23,12808.0,27.8791,27.9196,27.8791,27.8791,12808.0
2016-03-30 11:15:00,41.23,41.24,41.19,41.2,20199.0,27.8791,27.8858,27.852,27.8588,20199.0
2016-03-30 11:20:00,41.2,41.23,41.13,41.15,24110.0,27.8588,27.8791,27.8114,27.825,24110.0
2016-03-30 11:25:00,41.16,41.21,41.13,41.15,17008.0,27.8317,27.8655,27.8114,27.825,17008.0
2016-03-30 11:30:00,41.15,41.16,41.06,41.09,33520.0,27.825,27.8317,27.7641,27.7844,33520.0
2016-03-30 11:35:00,41.09,41.13,41.04,41.06,29890.0,27.7844,27.8114,27.7506,27.7641,29890.0
2016-03-30 11:40:00,41.05,41.15,41.0,41.15,28954.0,27.7573,27.825,27.7235,27.825,28954.0
2016-03-30 11:45:00,41.14,41.17,41.11,41.13,12335.0,27.8182,27.8385,27.7979,27.8114,12335.0
2016-03-30 11:50:00,41.13,41.14,41.07,41.08,23948.0,27.8114,27.8182,27.7709,27.7776,23948.0
2016-03-30 11:55:00,41.07,41.09,41.01,41.09,12141.0,27.7709,27.7844,27.7303,27.7844,12141.0
2016-03-30 12:00:00,41.09,41.09,41.05,41.06,11203.0,27.7844,27.7844,27.7573,27.7641,11203.0
2016-03-30 12:05:00,41.06,41.06,41.02,41.03,16778.0,27.7641,27.7641,27.7371,27.7438,16778.0
2016-03-30 12:10:00,41.03,41.05,41.0,41.02,25212.0,27.7438,27.7573,27.7235,27.7371,25212.0
2016-03-30 12:15:00,41.03,41.05,40.96,40.97,24095.0,27.7438,27.7573,27.6965,27.7033,24095.0
2016-03-30 12:20:00,40.98,40.99,40.91,40.92,20571.0,27.71,27.7168,27.6627,27.6694,20571.0
2016-03-30 12:25:00,40.91,40.94,40.89,40.91,16507.0,27.6627,27.683,27.6492,27.6627,16507.0
2016-03-30 12:30:00,40.91,40.98,40.9,40.97,23773.0,27.6627,27.71,27.6559,27.7033,23773.0
2016-03-30 12:35:00,40.98,40.99,40.87,40.93,21058.0,27.71,27.7168,27.6356,27.6762,21058.0
2016-03-30 12:40:00,40.92,40.97,40.89,40.97,15481.0,27.6694,27.7033,27.6492,27.7033,15481.0
2016-03-30 12:45:00,40.97,41.0,40.96,40.98,9621.0,27.7033,27.7235,27.6965,27.71,9621.0
2016-03-30 12:50:00,40.98,41.02,40.95,40.95,11645.0,27.71,27.7371,27.6897,27.6897,11645.0
2016-03-30 12:55:00,40.95,41.04,40.95,41.04,16193.0,27.6897,27.7506,27.6897,27.7506,16193.0
2016-03-30 13:00:00,41.04,41.04,40.99,40.99,12806.0,27.7506,27.7506,27.7168,27.7168,12806.0
2016-03-30 13:05:00,41.0,41.01,40.94,40.99,41192.0,27.7235,27.7303,27.683,27.7168,41192.0
2016-03-30 13:10:00,40.98,40.99,40.95,40.96,10110.0,27.71,27.7168,27.6897,27.6965,10110.0
2016-03-30 13:15:00,40.95,40.95,40.87,40.9,16816.0,27.6897,27.6897,27.6356,27.6559,16816.0
2016-03-30 13:20:00,40.9,40.93,40.9,40.91,9257.0,27.6559,27.6762,27.6559,27.6627,9257.0
2016-03-30 13:25:00,40.91,40.95,40.9,40.93,20998.0,27.6627,27.6897,27.6559,27.6762,20998.0
2016-03-30 13:30:00,40.93,40.95,40.86,40.91,17890.0,27.6762,27.6897,27.6289,27.6627,17890.0
2016-03-30 13:35:00,40.92,40.98,40.92,40.98,13127.0,27.6694,27.71,27.6694,27.71,13127.0
2016-03-30 13:40:00,40.99,41.06,40.99,41.03,18503.0,27.7168,27.7641,27.7168,27.7438,18503.0
2016-03-30 13:45:00,41.03,41.04,41.01,41.01,18733.0,27.7438,27.7506,27.7303,27.7303,18733.0
2016-03-30 13:50:00,41.02,41.1,41.01,41.08,16051.0,27.7371,27.7912,27.7303,27.7776,16051.0
2016-03-30 13:55:00,41.08,41.11,41.06,41.06,9099.0,27.7776,27.7979,27.7641,27.7641,9099.0
2016-03-30 14:00:00,41.06,41.11,41.04,41.08,31556.0,27.7641,27.7979,27.7506,27.7776,31556.0
2016-03-30 14:05:00,41.08,41.12,41.05,41.09,16926.0,27.7776,27.8047,27.7573,27.7844,16926.0
2016-03-30 14:10:00,41.09,41.15,41.08,41.11,14780.0,27.7844,27.825,27.7776,27.7979,14780.0
2016-03-30 14:15:00,41.12,41.14,41.11,41.14,14811.0,27.8047,27.8182,27.7979,27.8182,14811.0
2016-03-30 14:20:00,41.14,41.19,41.13,41.18,38938.0,27.8182,27.852,27.8114,27.8452,38938.0
2016-03-30 14:25:00,41.18,41.19,41.13,41.16,38086.0,27.8452,27.852,27.8114,27.8317,38086.0
2016-03-30 14:30:00,41.16,41.17,41.14,41.16,26468.0,27.8317,27.8385,27.8182,27.8317,26468.0
2016-03-30 14:35:00,41.16,41.17,41.14,41.14,24350.0,27.8317,27.8385,27.8182,27.8182,24350.0
2016-03-30 14:40:00,41.14,41.14,41.09,41.12,25805.0,27.8182,27.8182,27.7844,27.8047,25805.0
2016-03-30 14:45:00,41.12,41.15,41.08,41.15,47991.0,27.8047,27.825,27.7776,27.825,47991.0
2016-03-30 14:50:00,41.14,41.15,41.1,41.13,23064.0,27.8182,27.825,27.7912,27.8114,23064.0
2016-03-30 14:55:00,41.14,41.14,41.09,41.09,23271.0,27.8182,27.8182,27.7844,27.7844,23271.0
2016-03-30 15:00:00,41.09,41.11,41.08,41.08,41143.0,27.7844,27.7979,27.7776,27.7776,41143.0
2016-03-30 15:05:00,41.08,41.11,41.08,41.09,40499.0,27.7776,27.7979,27.7776,27.7844,40499.0
2016-03-30 15:10:00,41.09,41.1,41.04,41.08,44476.0,27.7844,27.7912,27.7506,27.7776,44476.0
2016-03-30 15:15:00,41.08,41.1,41.04,41.06,59332.0,27.7776,27.7912,27.7506,27.7641,59332.0
2016-03-30 15:20:00,41.06,41.11,41.04,41.06,30868.0,27.7641,27.7979,27.7506,27.7641,30868.0
2016-03-30 15:25:00,41.06,41.08,41.04,41.05,74160.0,27.7641,27.7776,27.7506,27.7573,74160.0
2016-03-30 15:30:00,41.05,41.06,41.0,41.02,101219.0,27.7573,27.7641,27.7235,27.7371,101219.0
2016-03-30 15:35:00,41.02,41.04,40.98,41.01,61796.0,27.7371,27.7506,27.71,27.7303,61796.0
2016-03-30 15:40:00,41.01,41.05,40.99,41.05,66697.0,27.7303,27.7573,27.7168,27.7573,66697.0
2016-03-30 15:45:00,41.04,41.04,40.99,41.0,64613.0,27.7506,27.7506,27.7168,27.7235,64613.0
2016-03-30 15:50:00,41.0,41.06,40.99,41.05,83160.0,27.7235,27.7641,27.7168,27.7573,83160.0
2016-03-30 15:55:00,41.04,41.05,40.98,41.01,155783.0,27.7506,27.7573,27.71,27.7303,155783.0
2016-03-31 09:30:00,41.0,41.06,40.88,40.99,73700.0,27.7235,27.7641,27.6424,27.7168,73700.0
2016-03-31 09:35:00,41.0,41.08,40.93,40.93,42232.0,27.7235,27.7776,27.6762,27.6762,42232.0
2016-03-31 09:40:00,40.92,40.96,40.77,40.82,24250.0,27.6694,27.6965,27.568,27.6018,24250.0
2016-03-31 09:45:00,40.81,40.82,40.69,40.8,40100.0,27.5951,27.6018,27.5139,27.5883,40100.0
2016-03-31 09:50:00,40.79,40.82,40.68,40.69,56290.0,27.5815,27.6018,27.5072,27.5139,56290.0
2016-03-31 09:55:00,40.68,40.72,40.64,40.71,79329.0,27.5072,27.5342,27.4801,27.5274,79329.0
2016-03-31 10:00:00,40.7,40.7,40.61,40.67,65602.0,27.5207,27.5207,27.4598,27.5004,65602.0
2016-03-31 10:05:00,40.66,40.83,40.65,40.76,92958.0,27.4936,27.6086,27.4869,27.5613,92958.0
2016-03-31 10:10:00,40.75,40.76,40.7,40.75,41401.0,27.5545,27.5613,27.5207,27.5545,41401.0
2016-03-31 10:15:00,40.74,40.82,40.7,40.75,40756.0,27.5477,27.6018,27.5207,27.5545,40756.0
2016-03-31 10:20:00,40.75,40.88,40.73,40.77,50222.0,27.5545,27.6424,27.541,27.568,50222.0
2016-03-31 10:25:00,40.78,40.86,40.77,40.84,39545.0,27.5748,27.6289,27.568,27.6153,39545.0
2016-03-31 10:30:00,40.83,40.88,40.8,40.83,57142.0,27.6086,27.6424,27.5883,27.6086,57142.0
2016-03-31 10:35:00,40.84,40.87,40.82,40.84,73643.0,27.6153,27.6356,27.6018,27.6153,73643.0
2016-03-31 10:40:00,40.84,40.91,40.81,40.9,63240.0,27.6153,27.6627,27.5951,27.6559,63240.0
2016-03-31 10:45:00,40.91,41.01,40.9,41.0,85078.0,27.6627,27.7303,27.6559,27.7235,85078.0
2016-03-31 10:50:00,41.0,41.03,40.97,41.01,105526.0,27.7235,27.7438,27.7033,27.7303,105526.0
2016-03-31 10:55:00,41.0,41.0,40.94,40.95,50650.0,27.7235,27.7235,27.683,27.6897,50650.0
2016-03-31 11:00:00,40.94,40.94,40.84,40.85,99888.0,27.683,27.683,27.6153,27.6221,99888.0
2016-03-31 11:05:00,40.85,40.94,40.83,40.83,114687.0,27.6221,27.683,27.6086,27.6086,114687.0
2016-03-31 11:10:00,40.82,40.94,40.8,40.93,55831.0,27.6018,27.683,27.5883,27.6762,55831.0
2016-03-31 11:15:00,40.92,40.99,40.9,40.96,32082.0,27.6694,27.7168,27.6559,27.6965,32082.0
2016-03-31 11:20:00,40.96,40.96,40.82,40.83,37166.0,27.6965,27.6965,27.6018,27.6086,37166.0
2016-03-31 11:25:00,40.83,40.83,40.74,40.76,41161.0,27.6086,27.6086,27.5477,27.5613,41161.0
2016-03-31 11:30:00,40.77,40.8,40.71,40.73,22160.0,27.568,27.5883,27.5274,27.541,22160.0
2016-03-31 11:35:00,40.74,40.84,40.73,40.84,26707.0,27.5477,27.6153,27.541,27.6153,26707.0
2016-03-31 11:40:00,40.84,40.98,40.83,40.97,19618.0,27.6153,27.71,27.6086,27.7033,19618.0
2016-03-31 11:45:00,40.97,40.98,40.87,40.9,21526.0,27.7033,27.71,27.6356,27.6559,21526.0
2016-03-31 11:50:00,40.91,40.91,40.87,40.89,45212.0,27.6627,27.6627,27.6356,27.6492,45212.0
2016-03-31 11:55:00,40.89,40.94,40.88,40.89,56670.0,27.6492,27.683,27.6424,27.6492,56670.0
2016-03-31 12:00:00,40.89,40.9,40.85,40.9,22804.0,27.6492,27.6559,27.6221,27.6559,22804.0
2016-03-31 12:05:00,40.9,40.91,40.86,40.88,17856.0,27.6559,27.6627,27.6289,27.6424,17856.0
2016-03-31 12:10:00,40.87,40.9,40.85,40.87,24775.0,27.6356,27.6559,27.6221,27.6356,24775.0
2016-03-31 12:15:00,40.87,40.99,40.87,40.98,26510.0,27.6356,27.7168,27.6356,27.71,26510.0
2016-03-31 12:20:00,40.98,41.1,40.97,41.1,16807.0,27.71,27.7912,27.7033,27.7912,16807.0
2016-03-31 12:25:00,41.09,41.1,41.0,41.04,42425.0,27.7844,27.7912,27.7235,27.7506,42425.0
2016-03-31 12:30:00,41.04,41.04,40.96,40.96,10147.0,27.7506,27.7506,27.6965,27.6965,10147.0
2016-03-31 12:35:00,40.95,41.03,40.94,41.02,23306.0,27.6897,27.7438,27.683,27.7371,23306.0
2016-03-31 12:40:00,41.03,41.04,40.99,41.02,20863.0,27.7438,27.7506,27.7168,27.7371,20863.0
2016-03-31 12:45:00,41.02,41.05,41.0,41.01,22717.0,27.7371,27.7573,27.7235,27.7303,22717.0
2016-03-31 12:50:00,41.02,41.05,41.0,41.05,10823.0,27.7371,27.7573,27.7235,27.7573,10823.0
2016-03-31 12:55:00,41.05,41.05,41.01,41.04,12155.0,27.7573,27.7573,27.7303,27.7506,12155.0
2016-03-31 13:00:00,41.04,41.1,41.03,41.08,19293.0,27.7506,27.7912,27.7438,27.7776,19293.0
2016-03-31 13:05:00,41.07,41.07,41.02,41.04,23750.0,27.7709,27.7709,27.7371,27.7506,23750.0
2016-03-31 13:10:00,41.05,41.06,41.0,41.03,14279.0,27.7573,27.7641,27.7235,27.7438,14279.0
2016-03-31 13:15:00,41.03,41.08,41.02,41.05,26681.0,27.7438,27.7776,27.7371,27.7573,26681.0
2016-03-31 13:20:00,41.06,41.16,41.05,41.11,19601.0,27.7641,27.8317,27.7573,27.7979,19601.0
2016-03-31 13:25:00,41.1,41.1,41.03,41.07,18234.0,27.7912,27.7912,27.7438,27.7709,18234.0
2016-03-31 13:30:00,41.08,41.1,41.07,41.09,12763.0,27.7776,27.7912,27.7709,27.7844,12763.0
2016-03-31 13:35:00,41.09,41.14,41.09,41.13,20061.0,27.7844,27.8182,27.7844,27.8114,20061.0
2016-03-31 13:40:00,41.14,41.14,41.08,41.09,29005.0,27.8182,27.8182,27.7776,27.7844,29005.0
2016-03-31 13:45:00,41.08,41.09,41.06,41.09,9999.0,27.7776,27.7844,27.7641,27.7844,9999.0
2016-03-31 13:50:00,41.09,41.13,41.08,41.1,21592.0,27.7844,27.8114,27.7776,27.7912,21592.0
2016-03-31 13:55:00,41.11,41.12,41.04,41.05,34247.0,27.7979,27.8047,27.7506,27.7573,34247.0
2016-03-31 14:00:00,41.05,41.05,41.0,41.05,20732.0,27.7573,27.7573,27.7235,27.7573,20732.0
2016-03-31 14:05:00,41.04,41.05,41.0,41.03,17214.0,27.7506,27.7573,27.7235,27.7438,17214.0
2016-03-31 14:10:00,41.04,41.06,41.0,41.01,20537.0,27.7506,27.7641,27.7235,27.7303,20537.0
2016-03-31 14:15:00,41.01,41.03,41.0,41.02,34955.0,27.7303,27.7438,27.7235,27.7371,34955.0
2016-03-31 14:20:00,41.01,41.02,41.0,41.01,20191.0,27.7303,27.7371,27.7235,27.7303,20191.0
2016-03-31 14:25:00,41.01,41.01,40.95,41.01,113219.0,27.7303,27.7303,27.6897,27.7303,113219.0
2016-03-31 14:30:00,41.01,41.1,40.98,41.1,48146.0,27.7303,27.7912,27.71,27.7912,48146.0
2016-03-31 14:35:00,41.11,41.15,41.08,41.08,34875.0,27.7979,27.825,27.7776,27.7776,34875.0
2016-03-31 14:40:00,41.08,41.08,41.03,41.03,40749.0,27.7776,27.7776,27.7438,27.7438,40749.0
2016-03-31 14:45:00,41.03,41.08,41.01,41.04,28285.0,27.7438,27.7776,27.7303,27.7506,28285.0
2016-03-31 14:50:00,41.04,41.05,40.99,41.02,23980.0,27.7506,27.7573,27.7168,27.7371,23980.0
2016-03-31 14:55:00,41.02,41.05,41.0,41.02,30591.0,27.7371,27.7573,27.7235,27.7371,30591.0
2016-03-31 15:00:00,41.01,41.07,40.99,41.07,47224.0,27.7303,27.7709,27.7168,27.7709,47224.0
2016-03-31 15:05:00,41.07,41.07,41.01,41.01,62521.0,27.7709,27.7709,27.7303,27.7303,62521.0
2016-03-31 15:10:00,41.01,41.04,41.0,41.01,27233.0,27.7303,27.7506,27.7235,27.7303,27233.0
2016-03-31 15:15:00,41.02,41.02,40.96,41.01,37483.0,27.7371,27.7371,27.6965,27.7303,37483.0
2016-03-31 15:20:00,41.01,41.05,41.0,41.01,48745.0,27.7303,27.7573,27.7235,27.7303,48745.0
2016-03-31 15:25:00,41.01,41.03,41.0,41.02,33142.0,27.7303,27.7438,27.7235,27.7371,33142.0
2016-03-31 15:30:00,41.01,41.05,41.0,41.05,33081.0,27.7303,27.7573,27.7235,27.7573,33081.0
2016-03-31 15:35:00,41.05,41.07,41.04,41.06,77580.0,27.7573,27.7709,27.7506,27.7641,77580.0
2016-03-31 15:40:00,41.07,41.07,41.02,41.05,50947.0,27.7709,27.7709,27.7371,27.7573,50947.0
2016-03-31 15:45:00,41.05,41.13,41.04,41.13,81350.0,27.7573,27.8114,27.7506,27.8114,81350.0
2016-03-31 15:50:00,41.12,41.13,41.07,41.08,72743.0,27.8047,27.8114,27.7709,27.7776,72743.0
2016-03-31 15:55:00,41.08,41.08,40.99,41.05,282403.0,27.7776,27.7776,27.7168,27.7573,282403.0
2016-04-01 09:30:00,40.75,40.76,40.58,40.68,80114.0,27.5545,27.5613,27.4395,27.5072,80114.0
2016-04-01 09:35:00,40.67,40.71,40.52,40.53,66174.0,27.5004,27.5274,27.399,27.4057,66174.0
2016-04-01 09:40:00,40.51,40.65,40.44,40.61,32942.0,27.3922,27.4869,27.3449,27.4598,32942.0
2016-04-01 09:45:00,40.61,40.72,40.57,40.72,49743.0,27.4598,27.5342,27.4328,27.5342,49743.0
2016-04-01 09:50:00,40.72,40.72,40.51,40.54,46050.0,27.5342,27.5342,27.3922,27.4125,46050.0
2016-04-01 09:55:00,40.53,40.57,40.45,40.5,25751.0,27.4057,27.4328,27.3516,27.3854,25751.0
2016-04-01 10:00:00,40.5,40.57,40.45,40.51,31447.0,27.3854,27.4328,27.3516,27.3922,31447.0
2016-04-01 10:05:00,40.51,40.66,40.49,40.59,23142.0,27.3922,27.4936,27.3787,27.4463,23142.0
2016-04-01 10:10:00,40.58,40.67,40.58,40.66,45314.0,27.4395,27.5004,27.4395,27.4936,45314.0
2016-04-01 10:15:00,40.67,40.71,40.57,40.58,28731.0,27.5004,27.5274,27.4328,27.4395,28731.0
2016-04-01 10:20:00,40.59,40.69,40.58,40.66,31148.0,27.4463,27.5139,27.4395,27.4936,31148.0
2016-04-01 10:25:00,40.65,40.67,40.55,40.55,72501.0,27.4869,27.5004,27.4193,27.4193,72501.0
2016-04-01 10:30:00,40.55,40.58,40.52,40.57,18156.0,27.4193,27.4395,27.399,27.4328,18156.0
2016-04-01 10:35:00,40.56,40.64,40.56,40.61,65488.0,27.426,27.4801,27.426,27.4598,65488.0
2016-04-01 10:40:00,40.62,40.68,40.61,40.61,88635.0,27.4666,27.5072,27.4598,27.4598,88635.0
2016-04-01 10:45:00,40.61,40.63,40.54,40.54,50052.0,27.4598,27.4733,27.4125,27.4125,50052.0
2016-04-01 10:50:00,40.54,40.54,40.49,40.52,31162.0,27.4125,27.4125,27.3787,27.399,31162.0
2016-04-01 10:55:00,40.52,40.56,40.5,40.55,63903.0,27.399,27.426,27.3854,27.4193,63903.0
2016-04-01 11:00:00,40.55,40.67,40.53,40.65,42413.0,27.4193,27.5004,27.4057,27.4869,42413.0
2016-04-01 11:05:00,40.65,40.67,40.6,40.63,59609.0,27.4869,27.5004,27.4531,27.4733,59609.0
2016-04-01 11:10:00,40.62,40.62,40.56,40.57,50822.0,27.4666,27.4666,27.426,27.4328,50822.0
2016-04-01 11:15:00,40.58,40.63,40.55,40.59,33793.0,27.4395,27.4733,27.4193,27.4463,33793.0
2016-04-01 11:20:00,40.59,40.65,40.59,40.62,26238.0,27.4463,27.4869,27.4463,27.4666,26238.0
2016-04-01 11:25:00,40.62,40.67,40.56,40.61,25440.0,27.4666,27.5004,27.426,27.4598,25440.0
2016-04-01 11:30:00,40.62,40.63,40.53,40.58,23656.0,27.4666,27.4733,27.4057,27.4395,23656.0
2016-04-01 11:35:00,40.58,40.63,40.56,40.58,19613.0,27.4395,27.4733,27.426,27.4395,19613.0
2016-04-01 11:40:00,40.58,40.64,40.55,40.56,18959.0,27.4395,27.4801,27.4193,27.426,18959.0
2016-04-01 11:45:00,40.56,40.57,40.52,40.52,23392.0,27.426,27.4328,27.399,27.399,23392.0
2016-04-01 11:50:00,40.52,40.55,40.48,40.5,18579.0,27.399,27.4193,27.3719,27.3854,18579.0
2016-04-01 11:55:00,40.5,40.52,40.47,40.47,19075.0,27.3854,27.399,27.3652,27.3652,19075.0
2016-04-01 12:00:00,40.47,40.49,40.43,40.46,54911.0,27.3652,27.3787,27.3381,27.3584,54911.0
2016-04-01 12:05:00,40.47,40.52,40.46,40.47,19114.0,27.3652,27.399,27.3584,27.3652,19114.0
2016-04-01 12:10:00,40.47,40.47,40.38,40.39,32255.0,27.3652,27.3652,27.3043,27.3111,32255.0
2016-04-01 12:15:00,40.39,40.46,40.38,40.43,25135.0,27.3111,27.3584,27.3043,27.3381,25135.0
2016-04-01 12:20:00,40.42,40.44,40.38,40.43,14965.0,27.3314,27.3449,27.3043,27.3381,14965.0
2016-04-01 12:25:00,40.43,40.46,40.41,40.46,14430.0,27.3381,27.3584,27.3246,27.3584,14430.0
2016-04-01 12:30:00,40.45,40.45,40.41,40.43,21075.0,27.3516,27.3516,27.3246,27.3381,21075.0
2016-04-01 12:35:00,40.43,40.46,40.42,40.44,34042.0,27.3381,27.3584,27.3314,27.3449,34042.0
2016-04-01 12:40:00,40.45,40.46,40.42,40.46,39391.0,27.3516,27.3584,27.3314,27.3584,39391.0
2016-04-01 12:45:00,40.47,40.49,40.46,40.46,18125.0,27.3652,27.3787,27.3584,27.3584,18125.0
2016-04-01 12:50:00,40.46,40.47,40.41,40.44,32939.0,27.3584,27.3652,27.3246,27.3449,32939.0
2016-04-01 12:55:00,40.45,40.48,40.4,40.42,77809.0,27.3516,27.3719,27.3178,27.3314,77809.0
2016-04-01 13:00:00,40.42,40.47,40.4,40.43,29748.0,27.3314,27.3652,27.3178,27.3381,29748.0
2016-04-01 13:05:00,40.42,40.47,40.4,40.43,49653.0,27.3314,27.3652,27.3178,27.3381,49653.0
2016-04-01 13:10:00,40.43,40.46,40.42,40.43,26952.0,27.3381,27.3584,27.3314,27.3381,26952.0
2016-04-01 13:15:00,40.44,40.48,40.42,40.45,42816.0,27.3449,27.3719,27.3314,27.3516,42816.0
2016-04-01 13:20:00,40.44,40.5,40.43,40.49,123835.0,27.3449,27.3854,27.3381,27.3787,123835.0
2016-04-01 13:25:00,40.49,40.51,40.43,40.5,27839.0,27.3787,27.3922,27.3381,27.3854,27839.0
2016-04-01 13:30:00,40.49,40.52,40.45,40.52,22947.0,27.3787,27.399,27.3516,27.399,22947.0
2016-04-01 13:35:00,40.53,40.53,40.48,40.5,18492.0,27.4057,27.4057,27.3719,27.3854,18492.0
2016-04-01 13:40:00,40.5,40.5,40.48,40.5,23411.0,27.3854,27.3854,27.3719,27.3854,23411.0
2016-04-01 13:45:00,40.5,40.53,40.48,40.52,31054.0,27.3854,27.4057,27.3719,27.399,31054.0
2016-04-01 13:50:00,40.53,40.57,40.52,40.56,26937.0,27.4057,27.4328,27.399,27.426,26937.0
2016-04-01 13:55:00,40.57,40.57,40.54,40.55,51969.0,27.4328,27.4328,27.4125,27.4193,51969.0
2016-04-01 14:00:00,40.55,40.6,40.52,40.54,61572.0,27.4193,27.4531,27.399,27.4125,61572.0
2016-04-01 14:05:00,40.54,40.55,40.52,40.52,36572.0,27.4125,27.4193,27.399,27.399,36572.0
2016-04-01 14:10:00,40.53,40.56,40.52,40.55,31864.0,27.4057,27.426,27.399,27.4193,31864.0
2016-04-01 14:15:00,40.55,40.57,40.52,40.57,64537.0,27.4193,27.4328,27.399,27.4328,64537.0
2016-04-01 14:20:00,40.57,40.61,40.57,40.59,39145.0,27.4328,27.4598,27.4328,27.4463,39145.0
2016-04-01 14:25:00,40.58,40.61,40.53,40.61,30571.0,27.4395,27.4598,27.4057,27.4598,30571.0
2016-04-01 14:30:00,40.61,40.7,40.57,40.7,42262.0,27.4598,27.5207,27.4328,27.5207,42262.0
2016-04-01 14:35:00,40.7,40.7,40.65,40.66,29480.0,27.5207,27.5207,27.4869,27.4936,29480.0
2016-04-01 14:40:00,40.67,40.7,40.66,40.66,58348.0,27.5004,27.5207,27.4936,27.4936,58348.0
2016-04-01 14:45:00,40.66,40.73,40.66,40.71,27646.0,27.4936,27.541,27.4936,27.5274,27646.0
2016-04-01 14:50:00,40.71,40.75,40.69,40.72,45774.0,27.5274,27.5545,27.5139,27.5342,45774.0
2016-04-01 14:55:00,40.72,40.75,40.7,40.72,38839.0,27.5342,27.5545,27.5207,27.5342,38839.0
2016-04-01 15:00:00,40.72,40.73,40.69,40.71,31558.0,27.5342,27.541,27.5139,27.5274,31558.0
2016-04-01 15:05:00,40.72,40.78,40.71,40.78,33241.0,27.5342,27.5748,27.5274,27.5748,33241.0
2016-04-01 15:10:00,40.77,40.81,40.75,40.77,24379.0,27.568,27.5951,27.5545,27.568,24379.0
2016-04-01 15:15:00,40.76,40.79,40.75,40.77,25176.0,27.5613,27.5815,27.5545,27.568,25176.0
2016-04-01 15:20:00,40.77,40.79,40.75,40.76,58990.0,27.568,27.5815,27.5545,27.5613,58990.0
2016-04-01 15:25:00,40.76,40.79,40.75,40.79,56976.0,27.5613,27.5815,27.5545,27.5815,56976.0
2016-04-01 15:30:00,40.78,40.84,40.75,40.84,77211.0,27.5748,27.6153,27.5545,27.6153,77211.0
2016-04-01 15:35:00,40.83,40.88,40.82,40.87,59668.0,27.6086,27.6424,27.6018,27.6356,59668.0
2016-04-01 15:40:00,40.88,40.9,40.85,40.89,56435.0,27.6424,27.6559,27.6221,27.6492,56435.0
2016-04-01 15:45:00,40.89,40.95,40.89,40.95,94746.0,27.6492,27.6897,27.6492,27.6897,94746.0
2016-04-01 15:50:00,40.94,40.95,40.91,40.95,94064.0,27.683,27.6897,27.6627,27.6897,94064.0
2016-04-01 15:55:00,40.95,41.02,40.94,40.97,167721.0,27.6897,27.7371,27.683,27.7033,167721.0
2016-04-04 09:30:00,41.02,41.02,40.85,40.85,50527.0,27.7371,27.7371,27.6221,27.6221,50527.0
2016-04-04 09:35:00,40.84,40.92,40.78,40.91,22197.0,27.6153,27.6694,27.5748,27.6627,22197.0
2016-04-04 09:40:00,40.92,41.05,40.92,41.04,22568.0,27.6694,27.7573,27.6694,27.7506,22568.0
2016-04-04 09:45:00,41.03,41.04,40.95,40.99,57771.0,27.7438,27.7506,27.6897,27.7168,57771.0
2016-04-04 09:50:00,40.99,41.08,40.98,41.06,95148.0,27.7168,27.7776,27.71,27.7641,95148.0
2016-04-04 09:55:00,41.06,41.08,41.0,41.02,38559.0,27.7641,27.7776,27.7235,27.7371,38559.0
2016-04-04 10:00:00,41.01,41.12,41.01,41.09,30884.0,27.7303,27.8047,27.7303,27.7844,30884.0
2016-04-04 10:05:00,41.1,41.1,40.98,41.05,36041.0,27.7912,27.7912,27.71,27.7573,36041.0
2016-04-04 10:10:00,41.06,41.09,40.98,40.99,27363.0,27.7641,27.7844,27.71,27.7168,27363.0
2016-04-04 10:15:00,40.98,41.04,40.95,41.01,23244.0,27.71,27.7506,27.6897,27.7303,23244.0
2016-04-04 10:20:00,41.0,41.06,40.99,41.0,17432.0,27.7235,27.7641,27.7168,27.7235,17432.0
2016-04-04 10:25:00,40.99,41.03,40.95,40.99,25214.0,27.7168,27.7438,27.6897,27.7168,25214.0
2016-04-04 10:30:00,41.0,41.08,40.98,41.08,22639.0,27.7235,27.7776,27.71,27.7776,22639.0
2016-04-04 10:35:00,41.07,41.07,40.95,40.96,20531.0,27.7709,27.7709,27.6897,27.6965,20531.0
2016-04-04 10:40:00,40.96,41.01,40.94,41.0,35932.0,27.6965,27.7303,27.683,27.7235,35932.0
2016-04-04 10:45:00,41.0,41.0,40.8,40.8,53453.0,27.7235,27.7235,27.5883,27.5883,53453.0
2016-04-04 10:50:00,40.8,40.8,40.73,40.74,49552.0,27.5883,27.5883,27.541,27.5477,49552.0
2016-04-04 10:55:00,40.75,40.8,40.73,40.8,36048.0,27.5545,27.5883,27.541,27.5883,36048.0
2016-04-04 11:00:00,40.8,40.8,40.73,40.74,21338.0,27.5883,27.5883,27.541,27.5477,21338.0
2016-04-04 11:05:00,40.74,40.75,40.69,40.7,15040.0,27.5477,27.5545,27.5139,27.5207,15040.0
2016-04-04 11:10:00,40.69,40.76,40.66,40.76,40969.0,27.5139,27.5613,27.4936,27.5613,40969.0
2016-04-04 11:15:00,40.76,40.9,40.75,40.9,64061.0,27.5613,27.6559,27.5545,27.6559,64061.0
2016-04-04 11:20:00,40.9,40.95,40.87,40.93,25689.0,27.6559,27.6897,27.6356,27.6762,25689.0
2016-04-04 11:25:00,40.94,40.97,40.88,40.89,35542.0,27.683,27.7033,27.6424,27.6492,35542.0
2016-04-04 11:30:00,40.89,40.91,40.85,40.9,16718.0,27.6492,27.6627,27.6221,27.6559,16718.0
2016-04-04 11:35:00,40.89,40.9,40.85,40.88,26366.0,27.6492,27.6559,27.6221,27.6424,26366.0
2016-04-04 11:40:00,40.88,40.93,40.86,40.88,19284.0,27.6424,27.6762,27.6289,27.6424,19284.0
2016-04-04 11:45:00,40.87,40.88,40.84,40.88,20786.0,27.6356,27.6424,27.6153,27.6424,20786.0
2016-04-04 11:50:00,40.88,40.93,40.87,40.93,16825.0,27.6424,27.6762,27.6356,27.6762,16825.0
2016-04-04 11:55:00,40.94,41.0,40.93,40.98,16800.0,27.683,27.7235,27.6762,27.71,16800.0
2016-04-04 12:00:00,40.98,40.99,40.94,40.95,14830.0,27.71,27.7168,27.683,27.6897,14830.0
2016-04-04 12:05:00,40.94,40.94,40.89,40.91,20156.0,27.683,27.683,27.6492,27.6627,20156.0
2016-04-04 12:10:00,40.9,40.93,40.88,40.9,25093.0,27.6559,27.6762,27.6424,27.6559,25093.0
2016-04-04 12:15:00,40.91,40.93,40.89,40.89,24004.0,27.6627,27.6762,27.6492,27.6492,24004.0
2016-04-04 12:20:00,40.9,40.93,40.88,40.89,22877.0,27.6559,27.6762,27.6424,27.6492,22877.0
2016-04-04 12:25:00,40.89,40.96,40.89,40.94,17241.0,27.6492,27.6965,27.6492,27.683,17241.0
2016-04-04 12:30:00,40.93,40.98,40.9,40.96,12677.0,27.6762,27.71,27.6559,27.6965,12677.0
2016-04-04 12:35:00,40.96,40.98,40.92,40.93,12183.0,27.6965,27.71,27.6694,27.6762,12183.0
2016-04-04 12:40:00,40.92,40.94,40.9,40.92,10104.0,27.6694,27.683,27.6559,27.6694,10104.0
2016-04-04 12:45:00,40.91,40.92,40.89,40.91,11227.0,27.6627,27.6694,27.6492,27.6627,11227.0
2016-04-04 12:50:00,40.9,40.99,40.88,40.97,13355.0,27.6559,27.7168,27.6424,27.7033,13355.0
2016-04-04 12:55:00,40.98,41.0,40.97,41.0,6860.0,27.71,27.7235,27.7033,27.7235,6860.0
2016-04-04 13:00:00,40.99,41.0,40.9,40.9,19769.0,27.7168,27.7235,27.6559,27.6559,19769.0
2016-04-04 13:05:00,40.9,40.91,40.89,40.9,10393.0,27.6559,27.6627,27.6492,27.6559,10393.0
2016-04-04 13:10:00,40.9,40.9,40.84,40.85,22128.0,27.6559,27.6559,27.6153,27.6221,22128.0
2016-04-04 13:15:00,40.84,40.88,40.8,40.88,25115.0,27.6153,27.6424,27.5883,27.6424,25115.0
2016-04-04 13:20:00,40.88,40.92,40.87,40.9,9786.0,27.6424,27.6694,27.6356,27.6559,9786.0
2016-04-04 13:25:00,40.89,40.9,40.84,40.87,13854.0,27.6492,27.6559,27.6153,27.6356,13854.0
2016-04-04 13:30:00,40.87,40.87,40.8,40.8,13176.0,27.6356,27.6356,27.5883,27.5883,13176.0
2016-04-04 13:35:00,40.81,40.82,40.76,40.77,13024.0,27.5951,27.6018,27.5613,27.568,13024.0
2016-04-04 13:40:00,40.76,40.79,40.71,40.79,51005.0,27.5613,27.5815,27.5274,27.5815,51005.0
2016-04-04 13:45:00,40.79,40.82,40.77,40.77,18966.0,27.5815,27.6018,27.568,27.568,18966.0
2016-04-04 13:50:00,40.77,40.77,40.73,40.74,42443.0,27.568,27.568,27.541,27.5477,42443.0
2016-04-04 13:55:00,40.74,40.76,40.63,40.64,69714.0,27.5477,27.5613,27.4733,27.4801,69714.0
2016-04-04 14:00:00,40.63,40.64,40.54,40.58,126131.0,27.4733,27.4801,27.4125,27.4395,126131.0
2016-04-04 14:05:00,40.58,40.61,40.56,40.6,36218.0,27.4395,27.4598,27.426,27.4531,36218.0
2016-04-04 14:10:00,40.6,40.6,40.55,40.59,35917.0,27.4531,27.4531,27.4193,27.4463,35917.0
2016-04-04 14:15:00,40.59,40.6,40.55,40.55,29589.0,27.4463,27.4531,27.4193,27.4193,29589.0
2016-04-04 14:20:00,40.54,40.58,40.52,40.55,34998.0,27.4125,27.4395,27.399,27.4193,34998.0
2016-04-04 14:25:00,40.56,40.58,40.53,40.57,15114.0,27.426,27.4395,27.4057,27.4328,15114.0
2016-04-04 14:30:00,40.56,40.6,40.56,40.59,17042.0,27.426,27.4531,27.426,27.4463,17042.0
2016-04-04 14:35:00,40.59,40.64,40.55,40.64,53758.0,27.4463,27.4801,27.4193,27.4801,53758.0
2016-04-04 14:40:00,40.64,40.69,40.61,40.62,34114.0,27.4801,27.5139,27.4598,27.4666,34114.0
2016-04-04 14:45:00,40.63,40.63,40.57,40.59,36200.0,27.4733,27.4733,27.4328,27.4463,36200.0
2016-04-04 14:50:00,40.59,40.59,40.54,40.55,22447.0,27.4463,27.4463,27.4125,27.4193,22447.0
2016-04-04 14:55:00,40.55,40.55,40.53,40.55,28680.0,27.4193,27.4193,27.4057,27.4193,28680.0
2016-04-04 15:00:00,40.55,40.59,40.53,40.55,43717.0,27.4193,27.4463,27.4057,27.4193,43717.0
2016-04-04 15:05:00,40.55,40.56,40.53,40.54,18820.0,27.4193,27.426,27.4057,27.4125,18820.0
2016-04-04 15:10:00,40.54,40.59,40.54,40.57,96040.0,27.4125,27.4463,27.4125,27.4328,96040.0
2016-04-04 15:15:00,40.58,40.62,40.58,40.59,22951.0,27.4395,27.4666,27.4395,27.4463,22951.0
2016-04-04 15:20:00,40.59,40.61,40.56,40.57,29771.0,27.4463,27.4598,27.426,27.4328,29771.0
2016-04-04 15:25:00,40.56,40.58,40.52,40.55,30380.0,27.426,27.4395,27.399,27.4193,30380.0
2016-04-04 15:30:00,40.55,40.61,40.55,40.59,64036.0,27.4193,27.4598,27.4193,27.4463,64036.0
2016-04-04 15:35:00,40.59,40.6,40.53,40.55,47573.0,27.4463,27.4531,27.4057,27.4193,47573.0
2016-04-04 15:40:00,40.55,40.61,40.54,40.55,59466.0,27.4193,27.4598,27.4125,27.4193,59466.0
2016-04-04 15:45:00,40.55,40.58,40.52,40.57,61713.0,27.4193,27.4395,27.399,27.4328,61713.0
2016-04-04 15:50:00,40.57,40.59,40.54,40.54,60736.0,27.4328,27.4463,27.4125,27.4125,60736.0
2016-04-04 15:55:00,40.55,40.57,40.5,40.54,158387.0,27.4193,27.4328,27.3854,27.4125,158387.0
2016-04-05 09:30:00,40.09,40.17,40.01,40.09,104225.0,27.1082,27.1623,27.0541,27.1082,104225.0
2016-04-05 09:35:00,40.08,40.18,39.88,39.9,162682.0,27.1014,27.1691,26.9662,26.9797,162682.0
2016-04-05 09:40:00,39.91,40.08,39.8,40.02,64204.0,26.9865,27.1014,26.9121,27.0609,64204.0
2016-04-05 09:45:00,40.03,40.2,40.0,40.15,101725.0,27.0676,27.1826,27.0474,27.1488,101725.0
2016-04-05 09:50:00,40.15,40.21,40.15,40.18,32062.0,27.1488,27.1894,27.1488,27.1691,32062.0
2016-04-05 09:55:00,40.17,40.24,40.11,40.24,64395.0,27.1623,27.2096,27.1217,27.2096,64395.0
2016-04-05 10:00:00,40.24,40.33,40.22,40.24,51862.0,27.2096,27.2705,27.1961,27.2096,51862.0
2016-04-05 10:05:00,40.24,40.3,40.15,40.2,36966.0,27.2096,27.2502,27.1488,27.1826,36966.0
2016-04-05 10:10:00,40.21,40.21,40.02,40.05,40808.0,27.1894,27.1894,27.0609,27.0812,40808.0
2016-04-05 10:15:00,40.04,40.1,39.96,40.01,37946.0,27.0744,27.115,27.0203,27.0541,37946.0
2016-04-05 10:20:00,40.0,40.02,39.93,39.97,27391.0,27.0474,27.0609,27.0,27.0271,27391.0
2016-04-05 10:25:00,39.97,40.11,39.96,40.09,27153.0,27.0271,27.1217,27.0203,27.1082,27153.0
2016-04-05 10:30:00,40.09,40.12,39.99,40.08,35098.0,27.1082,27.1285,27.0406,27.1014,35098.0
2016-04-05 10:35:00,40.07,40.08,39.93,39.97,60916.0,27.0947,27.1014,27.0,27.0271,60916.0
2016-04-05 10:40:00,39.97,39.97,39.78,39.79,67179.0,27.0271,27.0271,26.8986,26.9054,67179.0
2016-04-05 10:45:00,39.79,39.8,39.68,39.71,114442.0,26.9054,26.9121,26.831,26.8513,114442.0
2016-04-05 10:50:00,39.72,39.8,39.63,39.79,64652.0,26.858,26.9121,26.7972,26.9054,64652.0
2016-04-05 10:55:00,39.83,39.83,39.73,39.78,36438.0,26.9324,26.9324,26.8648,26.8986,36438.0
2016-04-05 11:00:00,39.77,39.8,39.73,39.79,42919.0,26.8918,26.9121,26.8648,26.9054,42919.0
2016-04-05 11:05:00,39.8,39.92,39.77,39.9,47703.0,26.9121,26.9933,26.8918,26.9797,47703.0
2016-04-05 11:10:00,39.9,39.96,39.9,39.92,40360.0,26.9797,27.0203,26.9797,26.9933,40360.0
2016-04-05 11:15:00,39.91,40.01,39.9,40.01,79590.0,26.9865,27.0541,26.9797,27.0541,79590.0
2016-04-05 11:20:00,40.01,40.1,40.01,40.07,66586.0,27.0541,27.115,27.0541,27.0947,66586.0
2016-04-05 11:25:00,40.06,40.11,40.05,40.08,59929.0,27.0879,27.1217,27.0812,27.1014,59929.0
2016-04-05 11:30:00,40.08,40.12,40.0,40.01,31686.0,27.1014,27.1285,27.0474,27.0541,31686.0
2016-04-05 11:35:00,40.01,40.05,39.99,40.04,34331.0,27.0541,27.0812,27.0406,27.0744,34331.0
2016-04-05 11:40:00,40.03,40.07,40.02,40.03,27669.0,27.0676,27.0947,27.0609,27.0676,27669.0
2016-04-05 11:45:00,40.03,40.09,40.02,40.06,25271.0,27.0676,27.1082,27.0609,27.0879,25271.0
2016-04-05 11:50:00,40.06,40.09,40.03,40.09,26419.0,27.0879,27.1082,27.0676,27.1082,26419.0
2016-04-05 11:55:00,40.08,40.08,40.01,40.02,20875.0,27.1014,27.1014,27.0541,27.0609,20875.0
2016-04-05 12:00:00,40.01,40.05,39.98,39.99,25734.0,27.0541,27.0812,27.0338,27.0406,25734.0
2016-04-05 12:05:00,39.99,40.0,39.93,39.94,33617.0,27.0406,27.0474,27.0,27.0068,33617.0
2016-04-05 12:10:00,39.93,39.96,39.92,39.95,23261.0,27.0,27.0203,26.9933,27.0135,23261.0
2016-04-05 12:15:00,39.94,39.94,39.84,39.92,36729.0,27.0068,27.0068,26.9392,26.9933,36729.0
2016-04-05 12:20:00,39.91,40.03,39.91,39.98,32172.0,26.9865,27.0676,26.9865,27.0338,32172.0
2016-04-05 12:25:00,39.98,39.98,39.93,39.96,21034.0,27.0338,27.0338,27.0,27.0203,21034.0
2016-04-05 12:30:00,39.96,39.96,39.91,39.91,18427.0,27.0203,27.0203,26.9865,26.9865,18427.0
2016-04-05 12:35:00,39.92,39.99,39.91,39.96,24097.0,26.9933,27.0406,26.9865,27.0203,24097.0
2016-04-05 12:40:00,39.97,40.0,39.94,39.97,29664.0,27.0271,27.0474,27.0068,27.0271,29664.0
2016-04-05 12:45:00,39.97,39.99,39.89,39.89,27384.0,27.0271,27.0406,26.973,26.973,27384.0
2016-04-05 12:50:00,39.89,39.89,39.82,39.83,132990.0,26.973,26.973,26.9256,26.9324,132990.0
2016-04-05 12:55:00,39.83,39.89,39.8,39.89,48321.0,26.9324,26.973,26.9121,26.973,48321.0
2016-04-05 13:00:00,39.89,39.94,39.86,39.92,27243.0,26.973,27.0068,26.9527,26.9933,27243.0
2016-04-05 13:05:00,39.92,39.93,39.88,39.91,17291.0,26.9933,27.0,26.9662,26.9865,17291.0
2016-04-05 13:10:00,39.9,39.97,39.9,39.97,18629.0,26.9797,27.0271,26.9797,27.0271,18629.0
2016-04-05 13:15:00,39.97,39.98,39.9,39.9,21815.0,27.0271,27.0338,26.9797,26.9797,21815.0
2016-04-05 13:20:00,39.91,39.97,39.88,39.96,28544.0,26.9865,27.0271,26.9662,27.0203,28544.0
2016-04-05 13:25:00,39.95,39.97,39.92,39.93,29798.0,27.0135,27.0271,26.9933,27.0,29798.0
2016-04-05 13:30:00,39.93,39.95,39.87,39.94,27443.0,27.0,27.0135,26.9594,27.0068,27443.0
2016-04-05 13:35:00,39.94,39.96,39.91,39.95,27323.0,27.0068,27.0203,26.9865,27.0135,27323.0
2016-04-05 13:40:00,39.95,39.97,39.94,39.94,22884.0,27.0135,27.0271,27.0068,27.0068,22884.0
2016-04-05 13:45:00,39.95,39.99,39.93,39.95,25681.0,27.0135,27.0406,27.0,27.0135,25681.0
2016-04-05 13:50:00,39.95,40.04,39.95,40.02,36485.0,27.0135,27.0744,27.0135,27.0609,36485.0
2016-04-05 13:55:00,40.02,40.03,39.98,40.02,37523.0,27.0609,27.0676,27.0338,27.0609,37523.0
2016-04-05 14:00:00,40.01,40.07,40.01,40.07,67564.0,27.0541,27.0947,27.0541,27.0947,67564.0
2016-04-05 14:05:00,40.06,40.07,39.94,39.95,113310.0,27.0879,27.0947,27.0068,27.0135,113310.0
2016-04-05 14:10:00,39.95,39.99,39.9,39.98,65730.0,27.0135,27.0406,26.9797,27.0338,65730.0
2016-04-05 14:15:00,39.98,40.04,39.95,40.04,37825.0,27.0338,27.0744,27.0135,27.0744,37825.0
2016-04-05 14:20:00,40.04,40.04,39.91,39.93,83411.0,27.0744,27.0744,26.9865,27.0,83411.0
2016-04-05 14:25:00,39.93,39.96,39.9,39.94,122802.0,27.0,27.0203,26.9797,27.0068,122802.0
2016-04-05 14:30:00,39.94,39.97,39.89,39.97,53382.0,27.0068,27.0271,26.973,27.0271,53382.0
2016-04-05 14:35:00,39.97,40.0,39.93,39.93,37176.0,27.0271,27.0474,27.0,27.0,37176.0
2016-04-05 14:40:00,39.93,39.95,39.9,39.9,29979.0,27.0,27.0135,26.9797,26.9797,29979.0
2016-04-05 14:45:00,39.9,39.94,39.9,39.92,19576.0,26.9797,27.0068,26.9797,26.9933,19576.0
2016-04-05 14:50:00,39.93,39.96,39.92,39.93,89952.0,27.0,27.0203,26.9933,27.0,89952.0
2016-04-05 14:55:00,39.94,39.95,39.93,39.94,22116.0,27.0068,27.0135,27.0,27.0068,22116.0
2016-04-05 15:00:00,39.95,39.95,39.91,39.92,36851.0,27.0135,27.0135,26.9865,26.9933,36851.0
2016-04-05 15:05:00,39.92,39.93,39.84,39.88,61394.0,26.9933,27.0,26.9392,26.9662,61394.0
2016-04-05 15:10:00,39.88,39.9,39.85,39.89,17774.0,26.9662,26.9797,26.9459,26.973,17774.0
2016-04-05 15:15:00,39.89,39.91,39.88,39.88,45076.0,26.973,26.9865,26.9662,26.9662,45076.0
2016-04-05 15:20:00,39.88,39.92,39.88,39.9,58065.0,26.9662,26.9933,26.9662,26.9797,58065.0
2016-04-05 15:25:00,39.9,39.93,39.87,39.89,65070.0,26.9797,27.0,26.9594,26.973,65070.0
2016-04-05 15:30:00,39.89,39.92,39.88,39.91,63538.0,26.973,26.9933,26.9662,26.9865,63538.0
2016-04-05 15:35:00,39.91,39.92,39.89,39.9,47814.0,26.9865,26.9933,26.973,26.9797,47814.0
2016-04-05 15:40:00,39.89,39.9,39.86,39.9,72839.0,26.973,26.9797,26.9527,26.9797,72839.0
2016-04-05 15:45:00,39.9,39.91,39.88,39.89,116497.0,26.9797,26.9865,26.9662,26.973,116497.0
2016-04-05 15:50:00,39.89,39.9,39.86,39.87,163612.0,26.973,26.9797,26.9527,26.9594,163612.0
2016-04-05 15:55:00,39.86,39.88,39.82,39.88,146027.0,26.9527,26.9662,26.9256,26.9662,146027.0
2016-04-06 09:30:00,39.8,39.95,39.8,39.87,30809.0,26.9121,27.0135,26.9121,26.9594,30809.0
2016-04-06 09:35:00,39.84,39.91,39.67,39.67,46466.0,26.9392,26.9865,26.8242,26.8242,46466.0
2016-04-06 09:40:00,39.68,39.69,39.58,39.63,33600.0,26.831,26.8377,26.7634,26.7972,33600.0
2016-04-06 09:45:00,39.62,39.68,39.55,39.59,48637.0,26.7904,26.831,26.7431,26.7701,48637.0
2016-04-06 09:50:00,39.59,39.63,39.38,39.43,88790.0,26.7701,26.7972,26.6281,26.6619,88790.0
2016-04-06 09:55:00,39.43,39.48,39.35,39.48,32020.0,26.6619,26.6957,26.6078,26.6957,32020.0
2016-04-06 10:00:00,39.49,39.63,39.47,39.55,38469.0,26.7025,26.7972,26.689,26.7431,38469.0
2016-04-06 10:05:00,39.55,39.56,39.45,39.48,31954.0,26.7431,26.7498,26.6755,26.6957,31954.0
2016-04-06 10:10:00,39.47,39.64,39.43,39.57,28852.0,26.689,26.8039,26.6619,26.7566,28852.0
2016-04-06 10:15:00,39.56,39.6,39.52,39.56,22679.0,26.7498,26.7769,26.7228,26.7498,22679.0
2016-04-06 10:20:00,39.55,39.55,39.4,39.41,22900.0,26.7431,26.7431,26.6416,26.6484,22900.0
2016-04-06 10:25:00,39.4,39.5,39.38,39.5,29310.0,26.6416,26.7093,26.6281,26.7093,29310.0
2016-04-06 10:30:00,39.51,39.58,39.43,39.53,28838.0,26.716,26.7634,26.6619,26.7295,28838.0
2016-04-06 10:35:00,39.55,39.55,39.46,39.48,19125.0,26.7431,26.7431,26.6822,26.6957,19125.0
2016-04-06 10:40:00,39.48,39.58,39.48,39.55,13382.0,26.6957,26.7634,26.6957,26.7431,13382.0
2016-04-06 10:45:00,39.56,39.62,39.52,39.62,16752.0,26.7498,26.7904,26.7228,26.7904,16752.0
2016-04-06 10:50:00,39.62,39.63,39.56,39.63,47807.0,26.7904,26.7972,26.7498,26.7972,47807.0
2016-04-06 10:55:00,39.63,39.66,39.59,39.66,48315.0,26.7972,26.8175,26.7701,26.8175,48315.0
2016-04-06 11:00:00,39.66,39.71,39.65,39.68,42196.0,26.8175,26.8513,26.8107,26.831,42196.0
2016-04-06 11:05:00,39.68,39.78,39.66,39.75,55945.0,26.831,26.8986,26.8175,26.8783,55945.0
2016-04-06 11:10:00,39.76,39.81,39.72,39.8,44317.0,26.8851,26.9189,26.858,26.9121,44317.0
2016-04-06 11:15:00,39.8,39.87,39.8,39.83,32172.0,26.9121,26.9594,26.9121,26.9324,32172.0
2016-04-06 11:20:00,39.83,39.83,39.76,39.77,15214.0,26.9324,26.9324,26.8851,26.8918,15214.0
2016-04-06 11:25:00,39.77,39.83,39.75,39.83,40425.0,26.8918,26.9324,26.8783,26.9324,40425.0
2016-04-06 11:30:00,39.84,39.9,39.84,39.88,33337.0,26.9392,26.9797,26.9392,26.9662,33337.0
2016-04-06 11:35:00,39.89,39.94,39.86,39.89,38509.0,26.973,27.0068,26.9527,26.973,38509.0
2016-04-06 11:40:00,39.89,39.96,39.85,39.94,30763.0,26.973,27.0203,26.9459,27.0068,30763.0
2016-04-06 11:45:00,39.94,39.96,39.9,39.91,33515.0,27.0068,27.0203,26.9797,26.9865,33515.0
2016-04-06 11:50:00,39.9,39.93,39.89,39.9,14613.0,26.9797,27.0,26.973,26.9797,14613.0
2016-04-06 11:55:00,39.91,39.96,39.88,39.89,38771.0,26.9865,27.0203,26.9662,26.973,38771.0
2016-04-06 12:00:00,39.89,39.9,39.85,39.9,16986.0,26.973,26.9797,26.9459,26.9797,16986.0
2016-04-06 12:05:00,39.91,39.99,39.91,39.94,40130.0,26.9865,27.0406,26.9865,27.0068,40130.0
2016-04-06 12:10:00,39.94,39.95,39.87,39.88,11014.0,27.0068,27.0135,26.9594,26.9662,11014.0
2016-04-06 12:15:00,39.88,39.9,39.84,39.89,28709.0,26.9662,26.9797,26.9392,26.973,28709.0
2016-04-06 12:20:00,39.89,39.94,39.88,39.91,24707.0,26.973,27.0068,26.9662,26.9865,24707.0
2016-04-06 12:25:00,39.91,39.97,39.91,39.95,12351.0,26.9865,27.0271,26.9865,27.0135,12351.0
2016-04-06 12:30:00,39.94,40.0,39.94,39.98,20390.0,27.0068,27.0474,27.0068,27.0338,20390.0
2016-04-06 12:35:00,39.98,40.0,39.95,39.95,14944.0,27.0338,27.0474,27.0135,27.0135,14944.0
2016-04-06 12:40:00,39.95,39.95,39.9,39.95,15809.0,27.0135,27.0135,26.9797,27.0135,15809.0
2016-04-06 12:45:00,39.95,39.96,39.92,39.94,16515.0,27.0135,27.0203,26.9933,27.0068,16515.0
2016-04-06 12:50:00,39.94,39.95,39.91,39.94,23647.0,27.0068,27.0135,26.9865,27.0068,23647.0
2016-04-06 12:55:00,39.94,39.96,39.91,39.91,21053.0,27.0068,27.0203,26.9865,26.9865,21053.0
2016-04-06 13:00:00,39.92,39.96,39.92,39.96,36083.0,26.9933,27.0203,26.9933,27.0203,36083.0
2016-04-06 13:05:00,39.96,39.99,39.96,39.98,18470.0,27.0203,27.0406,27.0203,27.0338,18470.0
2016-04-06 13:10:00,39.98,39.98,39.94,39.97,28231.0,27.0338,27.0338,27.0068,27.0271,28231.0
2016-04-06 13:15:00,39.97,39.98,39.95,39.95,23392.0,27.0271,27.0338,27.0135,27.0135,23392.0
2016-04-06 13:20:00,39.95,39.97,39.93,39.94,17125.0,27.0135,27.0271,27.0,27.0068,17125.0
2016-04-06 13:25:00,39.93,39.96,39.91,39.94,15212.0,27.0,27.0203,26.9865,27.0068,15212.0
2016-04-06 13:30:00,39.93,39.98,39.92,39.96,36113.0,27.0,27.0338,26.9933,27.0203,36113.0
2016-04-06 13:35:00,39.96,39.98,39.95,39.96,24321.0,27.0203,27.0338,27.0135,27.0203,24321.0
2016-04-06 13:40:00,39.96,40.0,39.95,40.0,18995.0,27.0203,27.0474,27.0135,27.0474,18995.0
2016-04-06 13:45:00,40.0,40.02,39.96,39.98,18441.0,27.0474,27.0609,27.0203,27.0338,18441.0
2016-04-06 13:50:00,39.97,40.0,39.96,39.96,12509.0,27.0271,27.0474,27.0203,27.0203,12509.0
2016-04-06 13:55:00,39.97,39.98,39.94,39.97,21527.0,27.0271,27.0338,27.0068,27.0271,21527.0
2016-04-06 14:00:00,39.97,39.97,39.89,39.92,25542.0,27.0271,27.0271,26.973,26.9933,25542.0
2016-04-06 14:05:00,39.91,39.96,39.9,39.91,16287.0,26.9865,27.0203,26.9797,26.9865,16287.0
2016-04-06 14:10:00,39.91,39.95,39.87,39.9,33899.0,26.9865,27.0135,26.9594,26.9797,33899.0
2016-04-06 14:15:00,39.9,39.97,39.88,39.96,29414.0,26.9797,27.0271,26.9662,27.0203,29414.0
2016-04-06 14:20:00,39.96,40.0,39.94,39.95,24011.0,27.0203,27.0474,27.0068,27.0135,24011.0
2016-04-06 14:25:00,39.96,40.0,39.93,39.99,25208.0,27.0203,27.0474,27.0,27.0406,25208.0
2016-04-06 14:30:00,39.98,40.04,39.96,39.98,41579.0,27.0338,27.0744,27.0203,27.0338,41579.0
2016-04-06 14:35:00,39.98,39.99,39.93,39.97,21130.0,27.0338,27.0406,27.0,27.0271,21130.0
2016-04-06 14:40:00,39.97,40.0,39.96,39.99,24572.0,27.0271,27.0474,27.0203,27.0406,24572.0
2016-04-06 14:45:00,39.99,40.02,39.98,40.0,36238.0,27.0406,27.0609,27.0338,27.0474,36238.0
2016-04-06 14:50:00,39.99,40.01,39.96,39.98,44312.0,27.0406,27.0541,27.0203,27.0338,44312.0
2016-04-06 14:55:00,39.99,40.03,39.99,39.99,70262.0,27.0406,27.0676,27.0406,27.0406,70262.0
2016-04-06 15:00:00,39.99,40.08,39.96,40.05,40136.0,27.0406,27.1014,27.0203,27.0812,40136.0
2016-04-06 15:05:00,40.05,40.12,40.04,40.11,29184.0,27.0812,27.1285,27.0744,27.1217,29184.0
2016-04-06 15:10:00,40.11,40.13,40.08,40.1,29100.0,27.1217,27.1353,27.1014,27.115,29100.0
2016-04-06 15:15:00,40.11,40.16,40.09,40.15,33345.0,27.1217,27.1555,27.1082,27.1488,33345.0
2016-04-06 15:20:00,40.15,40.19,40.14,40.16,69813.0,27.1488,27.1758,27.142,27.1555,69813.0
2016-04-06 15:25:00,40.17,40.2,40.17,40.18,50686.0,27.1623,27.1826,27.1623,27.1691,50686.0
2016-04-06 15:30:00,40.18,40.22,40.17,40.18,54412.0,27.1691,27.1961,27.1623,27.1691,54412.0
2016-04-06 15:35:00,40.18,40.19,40.15,40.16,37857.0,27.1691,27.1758,27.1488,27.1555,37857.0
2016-04-06 15:40:00,40.15,40.17,40.13,40.16,46524.0,27.1488,27.1623,27.1353,27.1555,46524.0
2016-04-06 15:45:00,40.16,40.19,40.16,40.17,65288.0,27.1555,27.1758,27.1555,27.1623,65288.0
2016-04-06 15:50:00,40.17,40.18,40.14,40.15,78540.0,27.1623,27.1691,27.142,27.1488,78540.0
2016-04-06 15:55:00,40.15,40.24,40.15,40.22,112992.0,27.1488,27.2096,27.1488,27.1961,112992.0
2016-04-07 09:30:00,39.85,40.11,39.85,40.05,42639.0,26.9459,27.1217,26.9459,27.0812,42639.0
2016-04-07 09:35:00,40.0,40.15,40.0,40.07,12992.0,27.0474,27.1488,27.0474,27.0947,12992.0
2016-04-07 09:40:00,40.07,40.09,39.98,40.07,24627.0,27.0947,27.1082,27.0338,27.0947,24627.0
2016-04-07 09:45:00,40.06,40.06,39.94,39.94,16127.0,27.0879,27.0879,27.0068,27.0068,16127.0
2016-04-07 09:50:00,39.93,39.99,39.91,39.93,16912.0,27.0,27.0406,26.9865,27.0,16912.0
2016-04-07 09:55:00,39.94,40.01,39.92,39.97,8808.0,27.0068,27.0541,26.9933,27.0271,8808.0
2016-04-07 10:00:00,39.97,40.02,39.9,39.95,21347.0,27.0271,27.0609,26.9797,27.0135,21347.0
2016-04-07 10:05:00,39.95,39.99,39.91,39.94,14871.0,27.0135,27.0406,26.9865,27.0068,14871.0
2016-04-07 10:10:00,39.92,39.92,39.82,39.82,25729.0,26.9933,26.9933,26.9256,26.9256,25729.0
2016-04-07 10:15:00,39.81,39.87,39.79,39.84,27825.0,26.9189,26.9594,26.9054,26.9392,27825.0
2016-04-07 10:20:00,39.84,39.86,39.79,39.81,17071.0,26.9392,26.9527,26.9054,26.9189,17071.0
2016-04-07 10:25:00,39.81,39.82,39.71,39.73,10976.0,26.9189,26.9256,26.8513,26.8648,10976.0
2016-04-07 10:30:00,39.72,39.81,39.71,39.81,11024.0,26.858,26.9189,26.8513,26.9189,11024.0
2016-04-07 10:35:00,39.81,39.84,39.76,39.83,11809.0,26.9189,26.9392,26.8851,26.9324,11809.0
2016-04-07 10:40:00,39.83,39.83,39.74,39.75,18846.0,26.9324,26.9324,26.8715,26.8783,18846.0
2016-04-07 10:45:00,39.74,39.8,39.72,39.74,25174.0,26.8715,26.9121,26.858,26.8715,25174.0
2016-04-07 10:50:00,39.75,39.78,39.72,39.77,24937.0,26.8783,26.8986,26.858,26.8918,24937.0
2016-04-07 10:55:00,39.77,39.81,39.73,39.8,14733.0,26.8918,26.9189,26.8648,26.9121,14733.0
2016-04-07 11:00:00,39.79,39.8,39.7,39.71,15694.0,26.9054,26.9121,26.8445,26.8513,15694.0
2016-04-07 11:05:00,39.7,39.74,39.68,39.69,36372.0,26.8445,26.8715,26.831,26.8377,36372.0
2016-04-07 11:10:00,39.68,39.72,39.67,39.7,20993.0,26.831,26.858,26.8242,26.8445,20993.0
2016-04-07 11:15:00,39.7,39.7,39.64,39.66,18730.0,26.8445,26.8445,26.8039,26.8175,18730.0
2016-04-07 11:20:00,39.65,39.65,39.6,39.62,17158.0,26.8107,26.8107,26.7769,26.7904,17158.0
2016-04-07 11:25:00,39.62,39.67,39.6,39.65,23368.0,26.7904,26.8242,26.7769,26.8107,23368.0
2016-04-07 11:30:00,39.65,39.68,39.6,39.63,25372.0,26.8107,26.831,26.7769,26.7972,25372.0
2016-04-07 11:35:00,39.63,39.69,39.62,39.67,12572.0,26.7972,26.8377,26.7904,26.8242,12572.0
2016-04-07 11:40:00,39.67,39.68,39.62,39.66,20964.0,26.8242,26.831,26.7904,26.8175,20964.0
2016-04-07 11:45:00,39.67,39.68,39.63,39.67,16103.0,26.8242,26.831,26.7972,26.8242,16103.0
2016-04-07 11:50:00,39.66,39.69,39.64,39.67,16097.0,26.8175,26.8377,26.8039,26.8242,16097.0
2016-04-07 11:55:00,39.66,39.68,39.64,39.65,8787.0,26.8175,26.831,26.8039,26.8107,8787.0
2016-04-07 12:00:00,39.64,39.66,39.62,39.64,13582.0,26.8039,26.8175,26.7904,26.8039,13582.0
2016-04-07 12:05:00,39.64,39.71,39.63,39.69,10788.0,26.8039,26.8513,26.7972,26.8377,10788.0
2016-04-07 12:10:00,39.69,39.71,39.68,39.71,9625.0,26.8377,26.8513,26.831,26.8513,9625.0
2016-04-07 12:15:00,39.7,39.71,39.67,39.7,77775.0,26.8445,26.8513,26.8242,26.8445,77775.0
2016-04-07 12:20:00,39.7,39.72,39.67,39.68,9588.0,26.8445,26.858,26.8242,26.831,9588.0
2016-04-07 12:25:00,39.67,39.7,39.65,39.69,12416.0,26.8242,26.8445,26.8107,26.8377,12416.0
2016-04-07 12:30:00,39.69,39.73,39.68,39.7,27698.0,26.8377,26.8648,26.831,26.8445,27698.0
2016-04-07 12:35:00,39.7,39.71,39.66,39.71,21867.0,26.8445,26.8513,26.8175,26.8513,21867.0
2016-04-07 12:40:00,39.71,39.71,39.67,39.69,9801.0,26.8513,26.8513,26.8242,26.8377,9801.0
2016-04-07 12:45:00,39.69,39.73,39.66,39.71,10766.0,26.8377,26.8648,26.8175,26.8513,10766.0
2016-04-07 12:50:00,39.72,39.73,39.7,39.72,7535.0,26.858,26.8648,26.8445,26.858,7535.0
2016-04-07 12:55:00,39.73,39.78,39.71,39.74,12222.0,26.8648,26.8986,26.8513,26.8715,12222.0
2016-04-07 13:00:00,39.74,39.75,39.71,39.73,8093.0,26.8715,26.8783,26.8513,26.8648,8093.0
2016-04-07 13:05:00,39.72,39.73,39.71,39.73,14023.0,26.858,26.8648,26.8513,26.8648,14023.0
2016-04-07 13:10:00,39.73,39.78,39.72,39.77,10430.0,26.8648,26.8986,26.858,26.8918,10430.0
2016-04-07 13:15:00,39.79,39.81,39.76,39.76,14178.0,26.9054,26.9189,26.8851,26.8851,14178.0
2016-04-07 13:20:00,39.76,39.77,39.73,39.77,9630.0,26.8851,26.8918,26.8648,26.8918,9630.0
2016-04-07 13:25:00,39.76,39.76,39.71,39.73,11993.0,26.8851,26.8851,26.8513,26.8648,11993.0
2016-04-07 13:30:00,39.74,39.75,39.72,39.73,20564.0,26.8715,26.8783,26.858,26.8648,20564.0
2016-04-07 13:35:00,39.73,39.75,39.72,39.75,14215.0,26.8648,26.8783,26.858,26.8783,14215.0
2016-04-07 13:40:00,39.75,39.77,39.74,39.75,15505.0,26.8783,26.8918,26.8715,26.8783,15505.0
2016-04-07 13:45:00,39.75,39.75,39.65,39.65,39072.0,26.8783,26.8783,26.8107,26.8107,39072.0
2016-04-07 13:50:00,39.65,39.66,39.59,39.59,20445.0,26.8107,26.8175,26.7701,26.7701,20445.0
2016-04-07 13:55:00,39.6,39.63,39.59,39.6,13976.0,26.7769,26.7972,26.7701,26.7769,13976.0
2016-04-07 14:00:00,39.6,39.6,39.54,39.56,18218.0,26.7769,26.7769,26.7363,26.7498,18218.0
2016-04-07 14:05:00,39.55,39.55,39.49,39.49,28886.0,26.7431,26.7431,26.7025,26.7025,28886.0
2016-04-07 14:10:00,39.49,39.51,39.47,39.49,37217.0,26.7025,26.716,26.689,26.7025,37217.0
2016-04-07 14:15:00,39.48,39.49,39.41,39.42,32394.0,26.6957,26.7025,26.6484,26.6552,32394.0
2016-04-07 14:20:00,39.42,39.46,39.42,39.44,29699.0,26.6552,26.6822,26.6552,26.6687,29699.0
2016-04-07 14:25:00,39.44,39.46,39.4,39.45,30531.0,26.6687,26.6822,26.6416,26.6755,30531.0
2016-04-07 14:30:00,39.46,39.49,39.45,39.49,21881.0,26.6822,26.7025,26.6755,26.7025,21881.0
2016-04-07 14:35:00,39.5,39.51,39.47,39.5,25518.0,26.7093,26.716,26.689,26.7093,25518.0
2016-04-07 14:40:00,39.5,39.5,39.41,39.45,24089.0,26.7093,26.7093,26.6484,26.6755,24089.0
2016-04-07 14:45:00,39.45,39.45,39.37,39.39,32353.0,26.6755,26.6755,26.6214,26.6349,32353.0
2016-04-07 14:50:00,39.39,39.43,39.37,39.43,23940.0,26.6349,26.6619,26.6214,26.6619,23940.0
2016-04-07 14:55:00,39.43,39.43,39.37,39.39,54171.0,26.6619,26.6619,26.6214,26.6349,54171.0
2016-04-07 15:00:00,39.39,39.42,39.37,39.42,32618.0,26.6349,26.6552,26.6214,26.6552,32618.0
2016-04-07 15:05:00,39.42,39.51,39.4,39.51,33681.0,26.6552,26.716,26.6416,26.716,33681.0
2016-04-07 15:10:00,39.52,39.56,39.51,39.54,20728.0,26.7228,26.7498,26.716,26.7363,20728.0
2016-04-07 15:15:00,39.53,39.53,39.47,39.47,20240.0,26.7295,26.7295,26.689,26.689,20240.0
2016-04-07 15:20:00,39.47,39.5,39.46,39.5,28989.0,26.689,26.7093,26.6822,26.7093,28989.0
2016-04-07 15:25:00,39.5,39.52,39.47,39.48,39423.0,26.7093,26.7228,26.689,26.6957,39423.0
2016-04-07 15:30:00,39.48,39.55,39.46,39.53,55048.0,26.6957,26.7431,26.6822,26.7295,55048.0
2016-04-07 15:35:00,39.53,39.55,39.5,39.51,37852.0,26.7295,26.7431,26.7093,26.716,37852.0
2016-04-07 15:40:00,39.51,39.54,39.5,39.54,39964.0,26.716,26.7363,26.7093,26.7363,39964.0
2016-04-07 15:45:00,39.54,39.6,39.54,39.58,52617.0,26.7363,26.7769,26.7363,26.7634,52617.0
2016-04-07 15:50:00,39.57,39.57,39.52,39.54,53079.0,26.7566,26.7566,26.7228,26.7363,53079.0
2016-04-07 15:55:00,39.54,39.61,39.54,39.6,202684.0,26.7363,26.7836,26.7363,26.7769,202684.0
2016-04-08 09:30:00,39.93,39.97,39.9,39.96,36841.0,27.0,27.0271,26.9797,27.0203,36841.0
2016-04-08 09:35:00,39.97,40.13,39.96,40.13,20047.0,27.0271,27.1353,27.0203,27.1353,20047.0
2016-04-08 09:40:00,40.13,40.17,40.08,40.17,29760.0,27.1353,27.1623,27.1014,27.1623,29760.0
2016-04-08 09:45:00,40.18,40.29,40.17,40.19,38521.0,27.1691,27.2434,27.1623,27.1758,38521.0
2016-04-08 09:50:00,40.2,40.23,40.11,40.14,23334.0,27.1826,27.2029,27.1217,27.142,23334.0
2016-04-08 09:55:00,40.11,40.17,40.07,40.15,18438.0,27.1217,27.1623,27.0947,27.1488,18438.0
2016-04-08 10:00:00,40.15,40.3,40.15,40.23,25364.0,27.1488,27.2502,27.1488,27.2029,25364.0
2016-04-08 10:05:00,40.24,40.36,40.23,40.33,32216.0,27.2096,27.2908,27.2029,27.2705,32216.0
2016-04-08 10:10:00,40.34,40.35,40.23,40.33,25099.0,27.2773,27.284,27.2029,27.2705,25099.0
2016-04-08 10:15:00,40.33,40.35,40.3,40.3,26753.0,27.2705,27.284,27.2502,27.2502,26753.0
2016-04-08 10:20:00,40.31,40.35,40.29,40.33,32697.0,27.257,27.284,27.2434,27.2705,32697.0
2016-04-08 10:25:00,40.32,40.33,40.26,40.33,24183.0,27.2637,27.2705,27.2232,27.2705,24183.0
2016-04-08 10:30:00,40.33,40.35,40.24,40.27,16353.0,27.2705,27.284,27.2096,27.2299,16353.0
2016-04-08 10:35:00,40.28,40.35,40.27,40.28,15953.0,27.2367,27.284,27.2299,27.2367,15953.0
2016-04-08 10:40:00,40.28,40.33,40.24,40.25,16506.0,27.2367,27.2705,27.2096,27.2164,16506.0
2016-04-08 10:45:00,40.26,40.35,40.26,40.33,17404.0,27.2232,27.284,27.2232,27.2705,17404.0
2016-04-08 10:50:00,40.33,40.41,40.33,40.37,27274.0,27.2705,27.3246,27.2705,27.2975,27274.0
2016-04-08 10:55:00,40.37,40.41,40.36,40.39,18522.0,27.2975,27.3246,27.2908,27.3111,18522.0
2016-04-08 11:00:00,40.38,40.39,40.35,40.39,11074.0,27.3043,27.3111,27.284,27.3111,11074.0
2016-04-08 11:05:00,40.4,40.42,40.37,40.41,17442.0,27.3178,27.3314,27.2975,27.3246,17442.0
2016-04-08 11:10:00,40.41,40.47,40.39,40.39,56475.0,27.3246,27.3652,27.3111,27.3111,56475.0
2016-04-08 11:15:00,40.39,40.41,40.31,40.32,27364.0,27.3111,27.3246,27.257,27.2637,27364.0
2016-04-08 11:20:00,40.32,40.33,40.28,40.29,24016.0,27.2637,27.2705,27.2367,27.2434,24016.0
2016-04-08 11:25:00,40.29,40.36,40.28,40.34,24327.0,27.2434,27.2908,27.2367,27.2773,24327.0
2016-04-08 11:30:00,40.34,40.35,40.22,40.24,25933.0,27.2773,27.284,27.1961,27.2096,25933.0
2016-04-08 11:35:00,40.25,40.25,40.18,40.21,14387.0,27.2164,27.2164,27.1691,27.1894,14387.0
2016-04-08 11:40:00,40.2,40.21,40.17,40.18,19982.0,27.1826,27.1894,27.1623,27.1691,19982.0
2016-04-08 11:45:00,40.17,40.24,40.17,40.19,21337.0,27.1623,27.2096,27.1623,27.1758,21337.0
2016-04-08 11:50:00,40.19,40.24,40.15,40.23,21098.0,27.1758,27.2096,27.1488,27.2029,21098.0
2016-04-08 11:55:00,40.23,40.27,40.23,40.23,15425.0,27.2029,27.2299,27.2029,27.2029,15425.0
2016-04-08 12:00:00,40.22,40.26,40.21,40.23,14374.0,27.1961,27.2232,27.1894,27.2029,14374.0
2016-04-08 12:05:00,40.22,40.25,40.21,40.25,13310.0,27.1961,27.2164,27.1894,27.2164,13310.0
2016-04-08 12:10:00,40.25,40.31,40.24,40.28,32660.0,27.2164,27.257,27.2096,27.2367,32660.0
2016-04-08 12:15:00,40.29,40.29,40.22,40.22,16615.0,27.2434,27.2434,27.1961,27.1961,16615.0
2016-04-08 12:20:00,40.22,40.24,40.2,40.2,8318.0,27.1961,27.2096,27.1826,27.1826,8318.0
2016-04-08 12:25:00,40.2,40.21,40.18,40.18,18568.0,27.1826,27.1894,27.1691,27.1691,18568.0
2016-04-08 12:30:00,40.18,40.19,40.15,40.19,12552.0,27.1691,27.1758,27.1488,27.1758,12552.0
2016-04-08 12:35:00,40.2,40.27,40.17,40.27,35998.0,27.1826,27.2299,27.1623,27.2299,35998.0
2016-04-08 12:40:00,40.27,40.3,40.26,40.28,26209.0,27.2299,27.2502,27.2232,27.2367,26209.0
2016-04-08 12:45:00,40.28,40.29,40.26,40.29,9298.0,27.2367,27.2434,27.2232,27.2434,9298.0
2016-04-08 12:50:00,40.29,40.3,40.23,40.27,17806.0,27.2434,27.2502,27.2029,27.2299,17806.0
2016-04-08 12:55:00,40.27,40.29,40.26,40.29,7494.0,27.2299,27.2434,27.2232,27.2434,7494.0
2016-04-08 13:00:00,40.29,40.3,40.25,40.29,23843.0,27.2434,27.2502,27.2164,27.2434,23843.0
2016-04-08 13:05:00,40.28,40.3,40.25,40.26,13650.0,27.2367,27.2502,27.2164,27.2232,13650.0
2016-04-08 13:10:00,40.26,40.3,40.24,40.29,13619.0,27.2232,27.2502,27.2096,27.2434,13619.0
2016-04-08 13:15:00,40.28,40.29,40.2,40.2,13533.0,27.2367,27.2434,27.1826,27.1826,13533.0
2016-04-08 13:20:00,40.21,40.24,40.19,40.22,11748.0,27.1894,27.2096,27.1758,27.1961,11748.0
2016-04-08 13:25:00,40.22,40.25,40.17,40.23,17600.0,27.1961,27.2164,27.1623,27.2029,17600.0
2016-04-08 13:30:00,40.23,40.27,40.22,40.27,19541.0,27.2029,27.2299,27.1961,27.2299,19541.0
2016-04-08 13:35:00,40.27,40.3,40.26,40.28,22609.0,27.2299,27.2502,27.2232,27.2367,22609.0
2016-04-08 13:40:00,40.28,40.32,40.27,40.32,10922.0,27.2367,27.2637,27.2299,27.2637,10922.0
2016-04-08 13:45:00,40.32,40.34,40.31,40.33,13654.0,27.2637,27.2773,27.257,27.2705,13654.0
2016-04-08 13:50:00,40.33,40.38,40.32,40.34,19111.0,27.2705,27.3043,27.2637,27.2773,19111.0
2016-04-08 13:55:00,40.35,40.37,40.32,40.35,13880.0,27.284,27.2975,27.2637,27.284,13880.0
2016-04-08 14:00:00,40.35,40.36,40.33,40.35,15943.0,27.284,27.2908,27.2705,27.284,15943.0
2016-04-08 14:05:00,40.35,40.36,40.32,40.34,15853.0,27.284,27.2908,27.2637,27.2773,15853.0
2016-04-08 14:10:00,40.35,40.38,40.34,40.34,13804.0,27.284,27.3043,27.2773,27.2773,13804.0
2016-04-08 14:15:00,40.34,40.39,40.34,40.37,25582.0,27.2773,27.3111,27.2773,27.2975,25582.0
2016-04-08 14:20:00,40.38,40.38,40.31,40.33,18693.0,27.3043,27.3043,27.257,27.2705,18693.0
2016-04-08 14:25:00,40.33,40.33,40.28,40.3,20325.0,27.2705,27.2705,27.2367,27.2502,20325.0
2016-04-08 14:30:00,40.31,40.33,40.29,40.31,13110.0,27.257,27.2705,27.2434,27.257,13110.0
2016-04-08 14:35:00,40.3,40.31,40.28,40.29,27471.0,27.2502,27.257,27.2367,27.2434,27471.0
2016-04-08 14:40:00,40.28,40.3,40.27,40.3,20507.0,27.2367,27.2502,27.2299,27.2502,20507.0
2016-04-08 14:45:00,40.29,40.31,40.28,40.29,21435.0,27.2434,27.257,27.2367,27.2434,21435.0
2016-04-08 14:50:00,40.28,40.29,40.25,40.26,16696.0,27.2367,27.2434,27.2164,27.2232,16696.0
2016-04-08 14:55:00,40.25,40.26,40.22,40.25,15887.0,27.2164,27.2232,27.1961,27.2164,15887.0
2016-04-08 15:00:00,40.25,40.27,40.22,40.24,18904.0,27.2164,27.2299,27.1961,27.2096,18904.0
2016-04-08 15:05:00,40.24,40.25,40.16,40.17,17013.0,27.2096,27.2164,27.1555,27.1623,17013.0
2016-04-08 15:10:00,40.17,40.21,40.15,40.21,27713.0,27.1623,27.1894,27.1488,27.1894,27713.0
2016-04-08 15:15:00,40.21,40.23,40.18,40.21,25107.0,27.1894,27.2029,27.1691,27.1894,25107.0
2016-04-08 15:20:00,40.2,40.23,40.17,40.2,23184.0,27.1826,27.2029,27.1623,27.1826,23184.0
2016-04-08 15:25:00,40.21,40.22,40.17,40.19,35468.0,27.1894,27.1961,27.1623,27.1758,35468.0
2016-04-08 15:30:00,40.19,40.2,40.12,40.13,30945.0,27.1758,27.1826,27.1285,27.1353,30945.0
2016-04-08 15:35:00,40.13,40.15,40.09,40.12,32364.0,27.1353,27.1488,27.1082,27.1285,32364.0
2016-04-08 15:40:00,40.13,40.16,40.11,40.15,43850.0,27.1353,27.1555,27.1217,27.1488,43850.0
2016-04-08 15:45:00,40.16,40.18,40.14,40.14,59213.0,27.1555,27.1691,27.142,27.142,59213.0
2016-04-08 15:50:00,40.14,40.17,40.11,40.12,48134.0,27.142,27.1623,27.1217,27.1285,48134.0
2016-04-08 15:55:00,40.12,40.23,40.12,40.23,171838.0,27.1285,27.2029,27.1285,27.2029,171838.0
2016-04-11 09:30:00,40.41,40.51,40.31,40.41,46637.0,27.3246,27.3922,27.257,27.3246,46637.0
2016-04-11 09:35:00,40.4,40.54,40.4,40.52,26525.0,27.3178,27.4125,27.3178,27.399,26525.0
2016-04-11 09:40:00,40.53,40.58,40.38,40.42,47646.0,27.4057,27.4395,27.3043,27.3314,47646.0
2016-04-11 09:45:00,40.42,40.59,40.42,40.52,34256.0,27.3314,27.4463,27.3314,27.399,34256.0
2016-04-11 09:50:00,40.52,40.6,40.51,40.55,109717.0,27.399,27.4531,27.3922,27.4193,109717.0
2016-04-11 09:55:00,40.56,40.68,40.54,40.67,63937.0,27.426,27.5072,27.4125,27.5004,63937.0
2016-04-11 10:00:00,40.68,40.69,40.59,40.62,38643.0,27.5072,27.5139,27.4463,27.4666,38643.0
2016-04-11 10:05:00,40.62,40.7,40.62,40.66,39461.0,27.4666,27.5207,27.4666,27.4936,39461.0
2016-04-11 10:10:00,40.66,40.69,40.61,40.63,39278.0,27.4936,27.5139,27.4598,27.4733,39278.0
2016-04-11 10:15:00,40.63,40.67,40.61,40.62,29457.0,27.4733,27.5004,27.4598,27.4666,29457.0
2016-04-11 10:20:00,40.61,40.65,40.57,40.57,19697.0,27.4598,27.4869,27.4328,27.4328,19697.0
2016-04-11 10:25:00,40.58,40.62,40.54,40.62,15936.0,27.4395,27.4666,27.4125,27.4666,15936.0
2016-04-11 10:30:00,40.62,40.63,40.57,40.58,24418.0,27.4666,27.4733,27.4328,27.4395,24418.0
2016-04-11 10:35:00,40.58,40.6,40.52,40.58,16741.0,27.4395,27.4531,27.399,27.4395,16741.0
2016-04-11 10:40:00,40.58,40.59,40.49,40.54,21043.0,27.4395,27.4463,27.3787,27.4125,21043.0
2016-04-11 10:45:00,40.53,40.54,40.48,40.51,17223.0,27.4057,27.4125,27.3719,27.3922,17223.0
2016-04-11 10:50:00,40.51,40.53,40.49,40.49,14870.0,27.3922,27.4057,27.3787,27.3787,14870.0
2016-04-11 10:55:00,40.5,40.53,40.38,40.4,20897.0,27.3854,27.4057,27.3043,27.3178,20897.0
2016-04-11 11:00:00,40.4,40.41,40.34,40.38,23418.0,27.3178,27.3246,27.2773,27.3043,23418.0
2016-04-11 11:05:00,40.39,40.42,40.36,40.42,13402.0,27.3111,27.3314,27.2908,27.3314,13402.0
2016-04-11 11:10:00,40.42,40.42,40.35,40.37,15248.0,27.3314,27.3314,27.284,27.2975,15248.0
2016-04-11 11:15:00,40.37,40.37,40.28,40.29,18282.0,27.2975,27.2975,27.2367,27.2434,18282.0
2016-04-11 11:20:00,40.28,40.33,40.27,40.28,20736.0,27.2367,27.2705,27.2299,27.2367,20736.0
2016-04-11 11:25:00,40.28,40.37,40.24,40.33,16466.0,27.2367,27.2975,27.2096,27.2705,16466.0
2016-04-11 11:30:00,40.33,40.34,40.19,40.21,15085.0,27.2705,27.2773,27.1758,27.1894,15085.0
2016-04-11 11:35:00,40.21,40.23,40.15,40.15,23813.0,27.1894,27.2029,27.1488,27.1488,23813.0
2016-04-11 11:40:00,40.14,40.18,40.11,40.14,15000.0,27.142,27.1691,27.1217,27.142,15000.0
2016-04-11 11:45:00,40.14,40.17,40.11,40.15,12785.0,27.142,27.1623,27.1217,27.1488,12785.0
2016-04-11 11:50:00,40.16,40.2,40.11,40.2,11750.0,27.1555,27.1826,27.1217,27.1826,11750.0
2016-04-11 11:55:00,40.2,40.27,40.15,40.27,29561.0,27.1826,27.2299,27.1488,27.2299,29561.0
2016-04-11 12:00:00,40.27,40.29,40.22,40.28,24880.0,27.2299,27.2434,27.1961,27.2367,24880.0
2016-04-11 12:05:00,40.27,40.29,40.23,40.26,10740.0,27.2299,27.2434,27.2029,27.2232,10740.0
2016-04-11 12:10:00,40.25,40.32,40.24,40.32,12544.0,27.2164,27.2637,27.2096,27.2637,12544.0
2016-04-11 12:15:00,40.33,40.36,40.31,40.34,18770.0,27.2705,27.2908,27.257,27.2773,18770.0
2016-04-11 12:20:00,40.34,40.35,40.31,40.34,14196.0,27.2773,27.284,27.257,27.2773,14196.0
2016-04-11 12:25:00,40.33,40.35,40.31,40.33,12327.0,27.2705,27.284,27.257,27.2705,12327.0
2016-04-11 12:30:00,40.33,40.37,40.32,40.34,16325.0,27.2705,27.2975,27.2637,27.2773,16325.0
2016-04-11 12:35:00,40.34,40.38,40.33,40.36,15878.0,27.2773,27.3043,27.2705,27.2908,15878.0
2016-04-11 12:40:00,40.35,40.39,40.35,40.39,13236.0,27.284,27.3111,27.284,27.3111,13236.0
2016-04-11 12:45:00,40.39,40.45,40.36,40.45,22494.0,27.3111,27.3516,27.2908,27.3516,22494.0
2016-04-11 12:50:00,40.45,40.48,40.44,40.46,12782.0,27.3516,27.3719,27.3449,27.3584,12782.0
2016-04-11 12:55:00,40.47,40.49,40.46,40.49,12382.0,27.3652,27.3787,27.3584,27.3787,12382.0
2016-04-11 13:00:00,40.49,40.5,40.46,40.47,12130.0,27.3787,27.3854,27.3584,27.3652,12130.0
2016-04-11 13:05:00,40.47,40.52,40.46,40.51,15425.0,27.3652,27.399,27.3584,27.3922,15425.0
2016-04-11 13:10:00,40.5,40.56,40.49,40.54,23591.0,27.3854,27.426,27.3787,27.4125,23591.0
2016-04-11 13:15:00,40.54,40.55,40.5,40.52,20458.0,27.4125,27.4193,27.3854,27.399,20458.0
2016-04-11 13:20:00,40.52,40.55,40.48,40.48,18280.0,27.399,27.4193,27.3719,27.3719,18280.0
2016-04-11 13:25:00,40.48,40.5,40.44,40.46,18008.0,27.3719,27.3854,27.3449,27.3584,18008.0
2016-04-11 13:30:00,40.46,40.5,40.45,40.46,17384.0,27.3584,27.3854,27.3516,27.3584,17384.0
2016-04-11 13:35:00,40.45,40.49,40.42,40.44,26862.0,27.3516,27.3787,27.3314,27.3449,26862.0
2016-04-11 13:40:00,40.45,40.46,40.4,40.44,14203.0,27.3516,27.3584,27.3178,27.3449,14203.0
2016-04-11 13:45:00,40.43,40.43,40.4,40.43,15795.0,27.3381,27.3381,27.3178,27.3381,15795.0
2016-04-11 13:50:00,40.43,40.43,40.38,40.39,23231.0,27.3381,27.3381,27.3043,27.3111,23231.0
2016-04-11 13:55:00,40.39,40.44,40.39,40.43,15576.0,27.3111,27.3449,27.3111,27.3381,15576.0
2016-04-11 14:00:00,40.43,40.48,40.43,40.43,21534.0,27.3381,27.3719,27.3381,27.3381,21534.0
2016-04-11 14:05:00,40.42,40.46,40.4,40.43,13885.0,27.3314,27.3584,27.3178,27.3381,13885.0
2016-04-11 14:10:00,40.42,40.47,40.38,40.38,19227.0,27.3314,27.3652,27.3043,27.3043,19227.0
2016-04-11 14:15:00,40.39,40.44,40.36,40.42,20107.0,27.3111,27.3449,27.2908,27.3314,20107.0
2016-04-11 14:20:00,40.41,40.44,40.37,40.4,17245.0,27.3246,27.3449,27.2975,27.3178,17245.0
2016-04-11 14:25:00,40.39,40.4,40.32,40.36,31970.0,27.3111,27.3178,27.2637,27.2908,31970.0
2016-04-11 14:30:00,40.35,40.38,40.32,40.34,15897.0,27.284,27.3043,27.2637,27.2773,15897.0
2016-04-11 14:35:00,40.34,40.42,40.32,40.42,19237.0,27.2773,27.3314,27.2637,27.3314,19237.0
2016-04-11 14:40:00,40.41,40.44,40.4,40.42,21152.0,27.3246,27.3449,27.3178,27.3314,21152.0
2016-04-11 14:45:00,40.41,40.43,40.37,40.41,17549.0,27.3246,27.3381,27.2975,27.3246,17549.0
2016-04-11 14:50:00,40.4,40.45,40.37,40.44,24103.0,27.3178,27.3516,27.2975,27.3449,24103.0
2016-04-11 14:55:00,40.43,40.44,40.42,40.42,13273.0,27.3381,27.3449,27.3314,27.3314,13273.0
2016-04-11 15:00:00,40.43,40.43,40.36,40.38,28332.0,27.3381,27.3381,27.2908,27.3043,28332.0
2016-04-11 15:05:00,40.38,40.38,40.32,40.33,27416.0,27.3043,27.3043,27.2637,27.2705,27416.0
2016-04-11 15:10:00,40.34,40.36,40.33,40.34,32678.0,27.2773,27.2908,27.2705,27.2773,32678.0
2016-04-11 15:15:00,40.34,40.35,40.31,40.34,33616.0,27.2773,27.284,27.257,27.2773,33616.0
2016-04-11 15:20:00,40.33,40.34,40.26,40.27,25221.0,27.2705,27.2773,27.2232,27.2299,25221.0
2016-04-11 15:25:00,40.27,40.31,40.25,40.27,52495.0,27.2299,27.257,27.2164,27.2299,52495.0
2016-04-11 15:30:00,40.27,40.29,40.23,40.24,41554.0,27.2299,27.2434,27.2029,27.2096,41554.0
2016-04-11 15:35:00,40.24,40.28,40.21,40.21,40258.0,27.2096,27.2367,27.1894,27.1894,40258.0
2016-04-11 15:40:00,40.22,40.23,40.16,40.16,50498.0,27.1961,27.2029,27.1555,27.1555,50498.0
2016-04-11 15:45:00,40.16,40.19,40.14,40.16,85742.0,27.1555,27.1758,27.142,27.1555,85742.0
2016-04-11 15:50:00,40.16,40.18,40.14,40.16,101859.0,27.1555,27.1691,27.142,27.1555,101859.0
2016-04-11 15:55:00,40.15,40.19,40.13,40.18,262079.0,27.1488,27.1758,27.1353,27.1691,262079.0
2016-04-12 09:30:00,40.35,40.35,40.17,40.2,41702.0,27.284,27.284,27.1623,27.1826,41702.0
2016-04-12 09:35:00,40.19,40.27,40.15,40.23,39527.0,27.1758,27.2299,27.1488,27.2029,39527.0
2016-04-12 09:40:00,40.25,40.34,40.2,40.31,26768.0,27.2164,27.2773,27.1826,27.257,26768.0
2016-04-12 09:45:00,40.32,40.42,40.27,40.28,40513.0,27.2637,27.3314,27.2299,27.2367,40513.0
2016-04-12 09:50:00,40.29,40.3,40.17,40.23,28110.0,27.2434,27.2502,27.1623,27.2029,28110.0
2016-04-12 09:55:00,40.22,40.35,40.2,40.34,34833.0,27.1961,27.284,27.1826,27.2773,34833.0
2016-04-12 10:00:00,40.35,40.35,40.2,40.22,20582.0,27.284,27.284,27.1826,27.1961,20582.0
2016-04-12 10:05:00,40.21,40.24,40.13,40.16,14814.0,27.1894,27.2096,27.1353,27.1555,14814.0
2016-04-12 10:10:00,40.12,40.18,40.07,40.13,12645.0,27.1285,27.1691,27.0947,27.1353,12645.0
2016-04-12 10:15:00,40.12,40.17,40.05,40.08,22200.0,27.1285,27.1623,27.0812,27.1014,22200.0
2016-04-12 10:20:00,40.08,40.08,39.99,40.03,33328.0,27.1014,27.1014,27.0406,27.0676,33328.0
2016-04-12 10:25:00,40.04,40.14,40.03,40.09,24607.0,27.0744,27.142,27.0676,27.1082,24607.0
2016-04-12 10:30:00,40.09,40.28,40.08,40.21,33576.0,27.1082,27.2367,27.1014,27.1894,33576.0
2016-04-12 10:35:00,40.2,40.25,40.15,40.21,36545.0,27.1826,27.2164,27.1488,27.1894,36545.0
2016-04-12 10:40:00,40.21,40.25,40.14,40.23,54976.0,27.1894,27.2164,27.142,27.2029,54976.0
2016-04-12 10:45:00,40.24,40.25,40.18,40.24,17084.0,27.2096,27.2164,27.1691,27.2096,17084.0
2016-04-12 10:50:00,40.24,40.41,40.24,40.38,35168.0,27.2096,27.3246,27.2096,27.3043,35168.0
2016-04-12 10:55:00,40.39,40.42,40.37,40.38,21210.0,27.3111,27.3314,27.2975,27.3043,21210.0
2016-04-12 11:00:00,40.38,40.39,40.32,40.39,31873.0,27.3043,27.3111,27.2637,27.3111,31873.0
2016-04-12 11:05:00,40.39,40.47,40.39,40.44,24664.0,27.3111,27.3652,27.3111,27.3449,24664.0
2016-04-12 11:10:00,40.44,40.44,40.32,40.37,33393.0,27.3449,27.3449,27.2637,27.2975,33393.0
2016-04-12 11:15:00,40.37,40.39,40.35,40.38,37016.0,27.2975,27.3111,27.284,27.3043,37016.0
2016-04-12 11:20:00,40.38,40.46,40.37,40.44,22238.0,27.3043,27.3584,27.2975,27.3449,22238.0
2016-04-12 11:25:00,40.43,40.45,40.4,40.41,15644.0,27.3381,27.3516,27.3178,27.3246,15644.0
2016-04-12 11:30:00,40.41,40.42,40.37,40.38,21986.0,27.3246,27.3314,27.2975,27.3043,21986.0
2016-04-12 11:35:00,40.39,40.41,40.37,40.39,24134.0,27.3111,27.3246,27.2975,27.3111,24134.0
2016-04-12 11:40:00,40.39,40.47,40.38,40.44,18021.0,27.3111,27.3652,27.3043,27.3449,18021.0
2016-04-12 11:45:00,40.45,40.52,40.44,40.5,12112.0,27.3516,27.399,27.3449,27.3854,12112.0
2016-04-12 11:50:00,40.48,40.52,40.47,40.49,20655.0,27.3719,27.399,27.3652,27.3787,20655.0
2016-04-12 11:55:00,40.5,40.5,40.45,40.46,8850.0,27.3854,27.3854,27.3516,27.3584,8850.0
2016-04-12 12:00:00,40.45,40.45,40.39,40.39,12454.0,27.3516,27.3516,27.3111,27.3111,12454.0
2016-04-12 12:05:00,40.39,40.39,40.33,40.33,16864.0,27.3111,27.3111,27.2705,27.2705,16864.0
2016-04-12 12:10:00,40.34,40.45,40.34,40.42,21377.0,27.2773,27.3516,27.2773,27.3314,21377.0
2016-04-12 12:15:00,40.43,40.46,40.42,40.46,15075.0,27.3381,27.3584,27.3314,27.3584,15075.0
2016-04-12 12:20:00,40.45,40.48,40.44,40.48,8411.0,27.3516,27.3719,27.3449,27.3719,8411.0
2016-04-12 12:25:00,40.48,40.51,40.47,40.5,11495.0,27.3719,27.3922,27.3652,27.3854,11495.0
2016-04-12 12:30:00,40.5,40.54,40.5,40.5,17077.0,27.3854,27.4125,27.3854,27.3854,17077.0
2016-04-12 12:35:00,40.51,40.52,40.46,40.48,17104.0,27.3922,27.399,27.3584,27.3719,17104.0
2016-04-12 12:40:00,40.48,40.5,40.47,40.47,13802.0,27.3719,27.3854,27.3652,27.3652,13802.0
2016-04-12 12:45:00,40.47,40.48,40.43,40.45,16543.0,27.3652,27.3719,27.3381,27.3516,16543.0
2016-04-12 12:50:00,40.45,40.46,40.43,40.46,18336.0,27.3516,27.3584,27.3381,27.3584,18336.0
2016-04-12 12:55:00,40.46,40.46,40.41,40.41,23978.0,27.3584,27.3584,27.3246,27.3246,23978.0
2016-04-12 13:00:00,40.41,40.49,40.4,40.49,16928.0,27.3246,27.3787,27.3178,27.3787,16928.0
2016-04-12 13:05:00,40.48,40.49,40.44,40.45,9617.0,27.3719,27.3787,27.3449,27.3516,9617.0
2016-04-12 13:10:00,40.44,40.46,40.41,40.42,15451.0,27.3449,27.3584,27.3246,27.3314,15451.0
2016-04-12 13:15:00,40.42,40.43,40.4,40.43,10764.0,27.3314,27.3381,27.3178,27.3381,10764.0
2016-04-12 13:20:00,40.42,40.46,40.4,40.46,13106.0,27.3314,27.3584,27.3178,27.3584,13106.0
2016-04-12 13:25:00,40.46,40.46,40.44,40.45,8493.0,27.3584,27.3584,27.3449,27.3516,8493.0
2016-04-12 13:30:00,40.46,40.5,40.45,40.47,24346.0,27.3584,27.3854,27.3516,27.3652,24346.0
2016-04-12 13:35:00,40.47,40.49,40.46,40.49,29932.0,27.3652,27.3787,27.3584,27.3787,29932.0
2016-04-12 13:40:00,40.49,40.5,40.48,40.48,27427.0,27.3787,27.3854,27.3719,27.3719,27427.0
2016-04-12 13:45:00,40.49,40.52,40.48,40.49,28485.0,27.3787,27.399,27.3719,27.3787,28485.0
2016-04-12 13:50:00,40.49,40.49,40.45,40.46,13986.0,27.3787,27.3787,27.3516,27.3584,13986.0
2016-04-12 13:55:00,40.46,40.55,40.45,40.55,11633.0,27.3584,27.4193,27.3516,27.4193,11633.0
2016-04-12 14:00:00,40.54,40.54,40.49,40.51,32599.0,27.4125,27.4125,27.3787,27.3922,32599.0
2016-04-12 14:05:00,40.52,40.52,40.5,40.5,24403.0,27.399,27.399,27.3854,27.3854,24403.0
2016-04-12 14:10:00,40.51,40.55,40.5,40.53,19826.0,27.3922,27.4193,27.3854,27.4057,19826.0
2016-04-12 14:15:00,40.54,40.59,40.53,40.53,46241.0,27.4125,27.4463,27.4057,27.4057,46241.0
2016-04-12 14:20:00,40.54,40.55,40.49,40.52,19871.0,27.4125,27.4193,27.3787,27.399,19871.0
2016-04-12 14:25:00,40.52,40.52,40.49,40.49,18212.0,27.399,27.399,27.3787,27.3787,18212.0
2016-04-12 14:30:00,40.48,40.5,40.45,40.47,15820.0,27.3719,27.3854,27.3516,27.3652,15820.0
2016-04-12 14:35:00,40.47,40.52,40.45,40.51,17273.0,27.3652,27.399,27.3516,27.3922,17273.0
2016-04-12 14:40:00,40.5,40.53,40.48,40.49,20815.0,27.3854,27.4057,27.3719,27.3787,20815.0
2016-04-12 14:45:00,40.5,40.52,40.48,40.49,12993.0,27.3854,27.399,27.3719,27.3787,12993.0
2016-04-12 14:50:00,40.49,40.51,40.46,40.48,21150.0,27.3787,27.3922,27.3584,27.3719,21150.0
2016-04-12 14:55:00,40.48,40.5,40.45,40.5,19746.0,27.3719,27.3854,27.3516,27.3854,19746.0
2016-04-12 15:00:00,40.49,40.54,40.49,40.53,25099.0,27.3787,27.4125,27.3787,27.4057,25099.0
2016-04-12 15:05:00,40.53,40.56,40.53,40.56,24006.0,27.4057,27.426,27.4057,27.426,24006.0
2016-04-12 15:10:00,40.55,40.6,40.55,40.57,31859.0,27.4193,27.4531,27.4193,27.4328,31859.0
2016-04-12 15:15:00,40.58,40.6,40.56,40.58,25047.0,27.4395,27.4531,27.426,27.4395,25047.0
2016-04-12 15:20:00,40.58,40.58,40.51,40.53,32820.0,27.4395,27.4395,27.3922,27.4057,32820.0
2016-04-12 15:25:00,40.53,40.54,40.5,40.52,18508.0,27.4057,27.4125,27.3854,27.399,18508.0
2016-04-12 15:30:00,40.52,40.55,40.5,40.55,31906.0,27.399,27.4193,27.3854,27.4193,31906.0
2016-04-12 15:35:00,40.54,40.55,40.44,40.47,52256.0,27.4125,27.4193,27.3449,27.3652,52256.0
2016-04-12 15:40:00,40.46,40.52,40.46,40.47,44076.0,27.3584,27.399,27.3584,27.3652,44076.0
2016-04-12 15:45:00,40.48,40.48,40.43,40.44,66955.0,27.3719,27.3719,27.3381,27.3449,66955.0
2016-04-12 15:50:00,40.44,40.48,40.43,40.47,65679.0,27.3449,27.3719,27.3381,27.3652,65679.0
2016-04-12 15:55:00,40.47,40.56,40.45,40.54,157101.0,27.3652,27.426,27.3516,27.4125,157101.0
2016-04-13 09:30:00,40.86,40.89,40.8,40.87,45215.0,27.6289,27.6492,27.5883,27.6356,45215.0
2016-04-13 09:35:00,40.83,40.93,40.81,40.89,18641.0,27.6086,27.6762,27.5951,27.6492,18641.0
2016-04-13 09:40:00,40.89,41.05,40.85,41.0,47812.0,27.6492,27.7573,27.6221,27.7235,47812.0
2016-04-13 09:45:00,41.0,41.04,40.95,40.95,20708.0,27.7235,27.7506,27.6897,27.6897,20708.0
2016-04-13 09:50:00,40.94,40.96,40.89,40.96,20214.0,27.683,27.6965,27.6492,27.6965,20214.0
2016-04-13 09:55:00,40.95,41.0,40.91,40.97,24260.0,27.6897,27.7235,27.6627,27.7033,24260.0
2016-04-13 10:00:00,40.98,41.04,40.96,41.03,20385.0,27.71,27.7506,27.6965,27.7438,20385.0
2016-04-13 10:05:00,41.04,41.08,40.98,40.98,29287.0,27.7506,27.7776,27.71,27.71,29287.0
2016-04-13 10:10:00,40.99,41.01,40.96,40.96,26363.0,27.7168,27.7303,27.6965,27.6965,26363.0
2016-04-13 10:15:00,40.97,40.98,40.94,40.98,20459.0,27.7033,27.71,27.683,27.71,20459.0
2016-04-13 10:20:00,40.98,41.02,40.95,41.01,16003.0,27.71,27.7371,27.6897,27.7303,16003.0
2016-04-13 10:25:00,41.01,41.02,40.98,40.98,22616.0,27.7303,27.7371,27.71,27.71,22616.0
2016-04-13 10:30:00,40.98,40.99,40.88,40.88,35227.0,27.71,27.7168,27.6424,27.6424,35227.0
2016-04-13 10:35:00,40.88,40.88,40.82,40.88,72092.0,27.6424,27.6424,27.6018,27.6424,72092.0
2016-04-13 10:40:00,40.88,40.97,40.87,40.96,16693.0,27.6424,27.7033,27.6356,27.6965,16693.0
2016-04-13 10:45:00,40.96,41.01,40.95,41.01,25305.0,27.6965,27.7303,27.6897,27.7303,25305.0
2016-04-13 10:50:00,41.0,41.1,40.99,41.09,43091.0,27.7235,27.7912,27.7168,27.7844,43091.0
2016-04-13 10:55:00,41.09,41.1,40.98,40.99,13566.0,27.7844,27.7912,27.71,27.7168,13566.0
2016-04-13 11:00:00,40.98,41.06,40.98,41.04,9199.0,27.71,27.7641,27.71,27.7506,9199.0
2016-04-13 11:05:00,41.05,41.11,41.04,41.11,21442.0,27.7573,27.7979,27.7506,27.7979,21442.0
2016-04-13 11:10:00,41.11,41.12,41.08,41.1,21435.0,27.7979,27.8047,27.7776,27.7912,21435.0
2016-04-13 11:15:00,41.11,41.12,41.07,41.09,15833.0,27.7979,27.8047,27.7709,27.7844,15833.0
2016-04-13 11:20:00,41.1,41.15,41.09,41.12,17668.0,27.7912,27.825,27.7844,27.8047,17668.0
2016-04-13 11:25:00,41.11,41.11,41.03,41.1,72086.0,27.7979,27.7979,27.7438,27.7912,72086.0
2016-04-13 11:30:00,41.1,41.16,41.09,41.16,62668.0,27.7912,27.8317,27.7844,27.8317,62668.0
2016-04-13 11:35:00,41.17,41.21,41.14,41.19,15012.0,27.8385,27.8655,27.8182,27.852,15012.0
2016-04-13 11:40:00,41.19,41.23,41.17,41.21,76533.0,27.852,27.8791,27.8385,27.8655,76533.0
2016-04-13 11:45:00,41.22,41.27,41.21,41.23,16803.0,27.8723,27.9061,27.8655,27.8791,16803.0
2016-04-13 11:50:00,41.24,41.29,41.24,41.27,14311.0,27.8858,27.9196,27.8858,27.9061,14311.0
2016-04-13 11:55:00,41.27,41.32,41.26,41.29,24180.0,27.9061,27.9399,27.8993,27.9196,24180.0
2016-04-13 12:00:00,41.28,41.29,41.22,41.28,12157.0,27.9129,27.9196,27.8723,27.9129,12157.0
2016-04-13 12:05:00,41.28,41.34,41.28,41.34,15097.0,27.9129,27.9534,27.9129,27.9534,15097.0
2016-04-13 12:10:00,41.34,41.37,41.33,41.36,40551.0,27.9534,27.9737,27.9467,27.967,40551.0
2016-04-13 12:15:00,41.34,41.35,41.2,41.22,98873.0,27.9534,27.9602,27.8588,27.8723,98873.0
2016-04-13 12:20:00,41.22,41.23,41.17,41.18,9341.0,27.8723,27.8791,27.8385,27.8452,9341.0
2016-04-13 12:25:00,41.19,41.29,41.19,41.28,12650.0,27.852,27.9196,27.852,27.9129,12650.0
2016-04-13 12:30:00,41.27,41.29,41.22,41.24,18444.0,27.9061,27.9196,27.8723,27.8858,18444.0
2016-04-13 12:35:00,41.24,41.26,41.22,41.25,22134.0,27.8858,27.8993,27.8723,27.8926,22134.0
2016-04-13 12:40:00,41.25,41.27,41.22,41.24,19828.0,27.8926,27.9061,27.8723,27.8858,19828.0
2016-04-13 12:45:00,41.23,41.28,41.2,41.21,24773.0,27.8791,27.9129,27.8588,27.8655,24773.0
2016-04-13 12:50:00,41.2,41.22,41.16,41.16,12441.0,27.8588,27.8723,27.8317,27.8317,12441.0
2016-04-13 12:55:00,41.16,41.18,41.16,41.18,12027.0,27.8317,27.8452,27.8317,27.8452,12027.0
2016-04-13 13:00:00,41.18,41.24,41.18,41.23,8382.0,27.8452,27.8858,27.8452,27.8791,8382.0
2016-04-13 13:05:00,41.23,41.23,41.19,41.21,9303.0,27.8791,27.8791,27.852,27.8655,9303.0
2016-04-13 13:10:00,41.2,41.21,41.16,41.16,8677.0,27.8588,27.8655,27.8317,27.8317,8677.0
2016-04-13 13:15:00,41.17,41.2,41.15,41.19,11835.0,27.8385,27.8588,27.825,27.852,11835.0
2016-04-13 13:20:00,41.19,41.24,41.18,41.23,10965.0,27.852,27.8858,27.8452,27.8791,10965.0
2016-04-13 13:25:00,41.24,41.26,41.23,41.26,10435.0,27.8858,27.8993,27.8791,27.8993,10435.0
2016-04-13 13:30:00,41.26,41.28,41.24,41.26,11634.0,27.8993,27.9129,27.8858,27.8993,11634.0
2016-04-13 13:35:00,41.26,41.29,41.23,41.29,20221.0,27.8993,27.9196,27.8791,27.9196,20221.0
2016-04-13 13:40:00,41.3,41.31,41.25,41.27,19759.0,27.9264,27.9332,27.8926,27.9061,19759.0
2016-04-13 13:45:00,41.28,41.32,41.28,41.3,16422.0,27.9129,27.9399,27.9129,27.9264,16422.0
2016-04-13 13:50:00,41.31,41.34,41.3,41.34,11618.0,27.9332,27.9534,27.9264,27.9534,11618.0
2016-04-13 13:55:00,41.34,41.37,41.33,41.33,12368.0,27.9534,27.9737,27.9467,27.9467,12368.0
2016-04-13 14:00:00,41.33,41.35,41.31,41.33,20524.0,27.9467,27.9602,27.9332,27.9467,20524.0
2016-04-13 14:05:00,41.33,41.37,41.31,41.36,12197.0,27.9467,27.9737,27.9332,27.967,12197.0
2016-04-13 14:10:00,41.36,41.37,41.31,41.32,18699.0,27.967,27.9737,27.9332,27.9399,18699.0
2016-04-13 14:15:00,41.32,41.34,41.31,41.32,12688.0,27.9399,27.9534,27.9332,27.9399,12688.0
2016-04-13 14:20:00,41.31,41.35,41.31,41.32,10230.0,27.9332,27.9602,27.9332,27.9399,10230.0
2016-04-13 14:25:00,41.32,41.33,41.28,41.28,33521.0,27.9399,27.9467,27.9129,27.9129,33521.0
2016-04-13 14:30:00,41.28,41.34,41.28,41.3,9114.0,27.9129,27.9534,27.9129,27.9264,9114.0
2016-04-13 14:35:00,41.31,41.32,41.3,41.31,8950.0,27.9332,27.9399,27.9264,27.9332,8950.0
2016-04-13 14:40:00,41.3,41.35,41.29,41.33,12129.0,27.9264,27.9602,27.9196,27.9467,12129.0
2016-04-13 14:45:00,41.33,41.33,41.29,41.32,32941.0,27.9467,27.9467,27.9196,27.9399,32941.0
2016-04-13 14:50:00,41.32,41.33,41.28,41.29,17192.0,27.9399,27.9467,27.9129,27.9196,17192.0
2016-04-13 14:55:00,41.28,41.3,41.27,41.28,11229.0,27.9129,27.9264,27.9061,27.9129,11229.0
2016-04-13 15:00:00,41.27,41.28,41.22,41.26,46422.0,27.9061,27.9129,27.8723,27.8993,46422.0
2016-04-13 15:05:00,41.25,41.29,41.22,41.27,46646.0,27.8926,27.9196,27.8723,27.9061,46646.0
2016-04-13 15:10:00,41.27,41.29,41.25,41.27,30822.0,27.9061,27.9196,27.8926,27.9061,30822.0
2016-04-13 15:15:00,41.27,41.37,41.26,41.35,142090.0,27.9061,27.9737,27.8993,27.9602,142090.0
2016-04-13 15:20:00,41.35,41.35,41.32,41.34,32350.0,27.9602,27.9602,27.9399,27.9534,32350.0
2016-04-13 15:25:00,41.34,41.35,41.32,41.33,21074.0,27.9534,27.9602,27.9399,27.9467,21074.0
2016-04-13 15:30:00,41.33,41.35,41.31,41.34,40177.0,27.9467,27.9602,27.9332,27.9534,40177.0
2016-04-13 15:35:00,41.34,41.34,41.3,41.34,32009.0,27.9534,27.9534,27.9264,27.9534,32009.0
2016-04-13 15:40:00,41.34,41.35,41.3,41.34,49259.0,27.9534,27.9602,27.9264,27.9534,49259.0
2016-04-13 15:45:00,41.35,41.37,41.27,41.28,99189.0,27.9602,27.9737,27.9061,27.9129,99189.0
2016-04-13 15:50:00,41.28,41.29,41.26,41.27,45301.0,27.9129,27.9196,27.8993,27.9061,45301.0
2016-04-13 15:55:00,41.27,41.33,41.27,41.32,119543.0,27.9061,27.9467,27.9061,27.9399,119543.0
2016-04-14 09:30:00,41.4,41.45,41.26,41.34,51376.0,27.994,28.0278,27.8993,27.9534,51376.0
2016-04-14 09:35:00,41.35,41.37,41.13,41.13,36064.0,27.9602,27.9737,27.8114,27.8114,36064.0
2016-04-14 09:40:00,41.12,41.14,40.96,41.03,61763.0,27.8047,27.8182,27.6965,27.7438,61763.0
2016-04-14 09:45:00,41.04,41.07,40.96,41.02,26448.0,27.7506,27.7709,27.6965,27.7371,26448.0
2016-04-14 09:50:00,41.01,41.04,40.91,40.92,28039.0,27.7303,27.7506,27.6627,27.6694,28039.0
2016-04-14 09:55:00,40.92,40.92,40.8,40.8,26626.0,27.6694,27.6694,27.5883,27.5883,26626.0
2016-04-14 10:00:00,40.81,40.89,40.78,40.8,61753.0,27.5951,27.6492,27.5748,27.5883,61753.0
2016-04-14 10:05:00,40.81,40.91,40.78,40.91,31178.0,27.5951,27.6627,27.5748,27.6627,31178.0
2016-04-14 10:10:00,40.9,40.91,40.83,40.85,23198.0,27.6559,27.6627,27.6086,27.6221,23198.0
2016-04-14 10:15:00,40.85,40.86,40.82,40.82,22449.0,27.6221,27.6289,27.6018,27.6018,22449.0
2016-04-14 10:20:00,40.83,40.89,40.82,40.86,42378.0,27.6086,27.6492,27.6018,27.6289,42378.0
2016-04-14 10:25:00,40.85,40.94,40.83,40.89,19124.0,27.6221,27.683,27.6086,27.6492,19124.0
2016-04-14 10:30:00,40.91,40.94,40.8,40.8,28691.0,27.6627,27.683,27.5883,27.5883,28691.0
2016-04-14 10:35:00,40.8,40.8,40.74,40.75,30009.0,27.5883,27.5883,27.5477,27.5545,30009.0
2016-04-14 10:40:00,40.74,40.76,40.72,40.76,26527.0,27.5477,27.5613,27.5342,27.5613,26527.0
2016-04-14 10:45:00,40.76,40.78,40.74,40.75,27210.0,27.5613,27.5748,27.5477,27.5545,27210.0
2016-04-14 10:50:00,40.76,40.91,40.75,40.86,52730.0,27.5613,27.6627,27.5545,27.6289,52730.0
2016-04-14 10:55:00,40.86,40.87,40.8,40.84,28582.0,27.6289,27.6356,27.5883,27.6153,28582.0
2016-04-14 11:00:00,40.84,40.87,40.81,40.84,27171.0,27.6153,27.6356,27.5951,27.6153,27171.0
2016-04-14 11:05:00,40.84,40.91,40.83,40.91,20467.0,27.6153,27.6627,27.6086,27.6627,20467.0
2016-04-14 11:10:00,40.91,40.92,40.87,40.9,25008.0,27.6627,27.6694,27.6356,27.6559,25008.0
2016-04-14 11:15:00,40.91,40.92,40.84,40.88,13767.0,27.6627,27.6694,27.6153,27.6424,13767.0
2016-04-14 11:20:00,40.87,40.87,40.8,40.84,8855.0,27.6356,27.6356,27.5883,27.6153,8855.0
2016-04-14 11:25:00,40.84,40.94,40.84,40.93,14965.0,27.6153,27.683,27.6153,27.6762,14965.0
2016-04-14 11:30:00,40.93,40.98,40.91,40.97,21957.0,27.6762,27.71,27.6627,27.7033,21957.0
2016-04-14 11:35:00,40.98,41.0,40.96,40.99,8306.0,27.71,27.7235,27.6965,27.7168,8306.0
2016-04-14 11:40:00,40.98,41.0,40.95,40.97,16592.0,27.71,27.7235,27.6897,27.7033,16592.0
2016-04-14 11:45:00,40.97,41.03,40.97,41.03,12162.0,27.7033,27.7438,27.7033,27.7438,12162.0
2016-04-14 11:50:00,41.02,41.03,40.98,41.01,16349.0,27.7371,27.7438,27.71,27.7303,16349.0
2016-04-14 11:55:00,41.01,41.06,41.0,41.06,18313.0,27.7303,27.7641,27.7235,27.7641,18313.0
2016-04-14 12:00:00,41.06,41.1,41.04,41.09,31646.0,27.7641,27.7912,27.7506,27.7844,31646.0
2016-04-14 12:05:00,41.09,41.11,41.08,41.09,15262.0,27.7844,27.7979,27.7776,27.7844,15262.0
2016-04-14 12:10:00,41.09,41.11,41.09,41.11,9644.0,27.7844,27.7979,27.7844,27.7979,9644.0
2016-04-14 12:15:00,41.11,41.17,41.1,41.17,27776.0,27.7979,27.8385,27.7912,27.8385,27776.0
2016-04-14 12:20:00,41.16,41.18,41.15,41.17,19829.0,27.8317,27.8452,27.825,27.8385,19829.0
2016-04-14 12:25:00,41.17,41.2,41.12,41.14,10877.0,27.8385,27.8588,27.8047,27.8182,10877.0
2016-04-14 12:30:00,41.13,41.16,41.09,41.16,9339.0,27.8114,27.8317,27.7844,27.8317,9339.0
2016-04-14 12:35:00,41.16,41.17,41.15,41.15,7176.0,27.8317,27.8385,27.825,27.825,7176.0
2016-04-14 12:40:00,41.15,41.2,41.12,41.2,14119.0,27.825,27.8588,27.8047,27.8588,14119.0
2016-04-14 12:45:00,41.19,41.22,41.18,41.22,6500.0,27.852,27.8723,27.8452,27.8723,6500.0
2016-04-14 12:50:00,41.22,41.23,41.21,41.22,10616.0,27.8723,27.8791,27.8655,27.8723,10616.0
2016-04-14 12:55:00,41.21,41.26,41.2,41.23,11867.0,27.8655,27.8993,27.8588,27.8791,11867.0
2016-04-14 13:00:00,41.23,41.26,41.21,41.21,11027.0,27.8791,27.8993,27.8655,27.8655,11027.0
2016-04-14 13:05:00,41.22,41.26,41.2,41.26,9283.0,27.8723,27.8993,27.8588,27.8993,9283.0
2016-04-14 13:10:00,41.25,41.28,41.25,41.26,6072.0,27.8926,27.9129,27.8926,27.8993,6072.0
2016-04-14 13:15:00,41.25,41.26,41.19,41.21,11777.0,27.8926,27.8993,27.852,27.8655,11777.0
2016-04-14 13:20:00,41.21,41.21,41.15,41.16,28032.0,27.8655,27.8655,27.825,27.8317,28032.0
2016-04-14 13:25:00,41.16,41.17,41.05,41.06,33414.0,27.8317,27.8385,27.7573,27.7641,33414.0
2016-04-14 13:30:00,41.05,41.06,41.0,41.02,40484.0,27.7573,27.7641,27.7235,27.7371,40484.0
2016-04-14 13:35:00,41.02,41.07,41.02,41.05,17972.0,27.7371,27.7709,27.7371,27.7573,17972.0
2016-04-14 13:40:00,41.05,41.07,41.03,41.04,22255.0,27.7573,27.7709,27.7438,27.7506,22255.0
2016-04-14 13:45:00,41.04,41.04,41.01,41.01,55807.0,27.7506,27.7506,27.7303,27.7303,55807.0
2016-04-14 13:50:00,41.02,41.02,40.99,41.0,25684.0,27.7371,27.7371,27.7168,27.7235,25684.0
2016-04-14 13:55:00,41.01,41.01,40.98,40.99,35820.0,27.7303,27.7303,27.71,27.7168,35820.0
2016-04-14 14:00:00,40.99,41.01,40.98,41.01,34209.0,27.7168,27.7303,27.71,27.7303,34209.0
2016-04-14 14:05:00,41.0,41.01,40.98,41.0,22833.0,27.7235,27.7303,27.71,27.7235,22833.0
2016-04-14 14:10:00,41.01,41.02,40.99,41.0,25773.0,27.7303,27.7371,27.7168,27.7235,25773.0
2016-04-14 14:15:00,41.0,41.01,40.98,41.0,14279.0,27.7235,27.7303,27.71,27.7235,14279.0
2016-04-14 14:20:00,41.0,41.02,40.99,41.01,31331.0,27.7235,27.7371,27.7168,27.7303,31331.0
2016-04-14 14:25:00,41.0,41.02,40.98,41.01,18076.0,27.7235,27.7371,27.71,27.7303,18076.0
2016-04-14 14:30:00,41.01,41.03,40.99,41.01,33059.0,27.7303,27.7438,27.7168,27.7303,33059.0
2016-04-14 14:35:00,41.01,41.01,40.97,40.99,14566.0,27.7303,27.7303,27.7033,27.7168,14566.0
2016-04-14 14:40:00,41.0,41.0,40.98,40.99,25822.0,27.7235,27.7235,27.71,27.7168,25822.0
2016-04-14 14:45:00,41.0,41.01,40.99,41.0,8254.0,27.7235,27.7303,27.7168,27.7235,8254.0
2016-04-14 14:50:00,41.01,41.01,40.96,41.01,42362.0,27.7303,27.7303,27.6965,27.7303,42362.0
2016-04-14 14:55:00,41.01,41.02,40.99,40.99,30336.0,27.7303,27.7371,27.7168,27.7168,30336.0
2016-04-14 15:00:00,41.0,41.03,41.0,41.03,22760.0,27.7235,27.7438,27.7235,27.7438,22760.0
2016-04-14 15:05:00,41.02,41.02,40.99,41.0,20133.0,27.7371,27.7371,27.7168,27.7235,20133.0
2016-04-14 15:10:00,40.99,41.0,40.97,40.99,19255.0,27.7168,27.7235,27.7033,27.7168,19255.0
2016-04-14 15:15:00,41.0,41.02,40.99,41.0,31666.0,27.7235,27.7371,27.7168,27.7235,31666.0
2016-04-14 15:20:00,41.01,41.04,40.98,40.99,26516.0,27.7303,27.7506,27.71,27.7168,26516.0
2016-04-14 15:25:00,40.99,41.0,40.97,40.98,25671.0,27.7168,27.7235,27.7033,27.71,25671.0
2016-04-14 15:30:00,40.98,41.0,40.97,41.0,33114.0,27.71,27.7235,27.7033,27.7235,33114.0
2016-04-14 15:35:00,40.99,41.02,40.97,41.01,21929.0,27.7168,27.7371,27.7033,27.7303,21929.0
2016-04-14 15:40:00,41.01,41.01,40.97,40.99,15944.0,27.7303,27.7303,27.7033,27.7168,15944.0
2016-04-14 15:45:00,40.98,41.0,40.96,40.97,41061.0,27.71,27.7235,27.6965,27.7033,41061.0
2016-04-14 15:50:00,40.97,40.98,40.96,40.97,35554.0,27.7033,27.71,27.6965,27.7033,35554.0
2016-04-14 15:55:00,40.96,41.01,40.94,40.99,131126.0,27.6965,27.7303,27.683,27.7168,131126.0
2016-04-15 09:30:00,40.9,41.1,40.86,41.1,200477.0,27.6559,27.7912,27.6289,27.7912,200477.0
2016-04-15 09:35:00,41.09,41.26,41.07,41.21,58694.0,27.7844,27.8993,27.7709,27.8655,58694.0
2016-04-15 09:40:00,41.2,41.29,41.19,41.25,76797.0,27.8588,27.9196,27.852,27.8926,76797.0
2016-04-15 09:45:00,41.26,41.28,41.21,41.26,42620.0,27.8993,27.9129,27.8655,27.8993,42620.0
2016-04-15 09:50:00,41.26,41.33,41.16,41.19,47612.0,27.8993,27.9467,27.8317,27.852,47612.0
2016-04-15 09:55:00,41.2,41.28,41.2,41.27,23831.0,27.8588,27.9129,27.8588,27.9061,23831.0
2016-04-15 10:00:00,41.26,41.3,41.25,41.29,17673.0,27.8993,27.9264,27.8926,27.9196,17673.0
2016-04-15 10:05:00,41.29,41.31,41.24,41.24,25570.0,27.9196,27.9332,27.8858,27.8858,25570.0
2016-04-15 10:10:00,41.24,41.26,41.17,41.19,26631.0,27.8858,27.8993,27.8385,27.852,26631.0
2016-04-15 10:15:00,41.18,41.22,41.13,41.21,24531.0,27.8452,27.8723,27.8114,27.8655,24531.0
2016-04-15 10:20:00,41.21,41.29,41.19,41.25,41015.0,27.8655,27.9196,27.852,27.8926,41015.0
2016-04-15 10:25:00,41.25,41.33,41.22,41.3,30471.0,27.8926,27.9467,27.8723,27.9264,30471.0
2016-04-15 10:30:00,41.3,41.33,41.3,41.32,18823.0,27.9264,27.9467,27.9264,27.9399,18823.0
2016-04-15 10:35:00,41.31,41.34,41.3,41.34,19139.0,27.9332,27.9534,27.9264,27.9534,19139.0
2016-04-15 10:40:00,41.35,41.37,41.32,41.35,38779.0,27.9602,27.9737,27.9399,27.9602,38779.0
2016-04-15 10:45:00,41.36,41.4,41.34,41.36,22498.0,27.967,27.994,27.9534,27.967,22498.0
2016-04-15 10:50:00,41.36,41.43,41.33,41.43,31211.0,27.967,28.0143,27.9467,28.0143,31211.0
2016-04-15 10:55:00,41.42,41.44,41.38,41.41,23601.0,28.0075,28.0211,27.9805,28.0008,23601.0
2016-04-15 11:00:00,41.41,41.44,41.4,41.43,23792.0,28.0008,28.0211,27.994,28.0143,23792.0
2016-04-15 11:05:00,41.44,41.47,41.43,41.44,29203.0,28.0211,28.0413,28.0143,28.0211,29203.0
2016-04-15 11:10:00,41.43,41.45,41.41,41.42,41216.0,28.0143,28.0278,28.0008,28.0075,41216.0
2016-04-15 11:15:00,41.42,41.43,41.41,41.43,13536.0,28.0075,28.0143,28.0008,28.0143,13536.0
2016-04-15 11:20:00,41.42,41.44,41.39,41.4,37941.0,28.0075,28.0211,27.9872,27.994,37941.0
2016-04-15 11:25:00,41.4,41.42,41.36,41.39,17645.0,27.994,28.0075,27.967,27.9872,17645.0
2016-04-15 11:30:00,41.38,41.41,41.37,41.41,8391.0,27.9805,28.0008,27.9737,28.0008,8391.0
2016-04-15 11:35:00,41.4,41.51,41.39,41.51,62152.0,27.994,28.0684,27.9872,28.0684,62152.0
2016-04-15 11:40:00,41.5,41.54,41.5,41.54,29317.0,28.0616,28.0887,28.0616,28.0887,29317.0
2016-04-15 11:45:00,41.54,41.58,41.54,41.58,33613.0,28.0887,28.1157,28.0887,28.1157,33613.0
2016-04-15 11:50:00,41.58,41.6,41.54,41.59,19785.0,28.1157,28.1292,28.0887,28.1225,19785.0
2016-04-15 11:55:00,41.59,41.62,41.56,41.62,20940.0,28.1225,28.1428,28.1022,28.1428,20940.0
2016-04-15 12:00:00,41.61,41.62,41.58,41.61,176145.0,28.136,28.1428,28.1157,28.136,176145.0
2016-04-15 12:05:00,41.61,41.64,41.58,41.59,19647.0,28.136,28.1563,28.1157,28.1225,19647.0
2016-04-15 12:10:00,41.59,41.64,41.58,41.62,13441.0,28.1225,28.1563,28.1157,28.1428,13441.0
2016-04-15 12:15:00,41.62,41.66,41.62,41.64,21361.0,28.1428,28.1698,28.1428,28.1563,21361.0
2016-04-15 12:20:00,41.65,41.69,41.64,41.67,29023.0,28.1631,28.1901,28.1563,28.1766,29023.0
2016-04-15 12:25:00,41.67,41.7,41.66,41.69,12483.0,28.1766,28.1969,28.1698,28.1901,12483.0
2016-04-15 12:30:00,41.68,41.68,41.6,41.61,21179.0,28.1833,28.1833,28.1292,28.136,21179.0
2016-04-15 12:35:00,41.6,41.65,41.56,41.64,19136.0,28.1292,28.1631,28.1022,28.1563,19136.0
2016-04-15 12:40:00,41.64,41.73,41.64,41.7,41705.0,28.1563,28.2172,28.1563,28.1969,41705.0
2016-04-15 12:45:00,41.7,41.71,41.66,41.66,18156.0,28.1969,28.2036,28.1698,28.1698,18156.0
2016-04-15 12:50:00,41.66,41.67,41.63,41.67,12684.0,28.1698,28.1766,28.1495,28.1766,12684.0
2016-04-15 12:55:00,41.66,41.68,41.61,41.61,66539.0,28.1698,28.1833,28.136,28.136,66539.0
2016-04-15 13:00:00,41.62,41.68,41.6,41.66,12830.0,28.1428,28.1833,28.1292,28.1698,12830.0
2016-04-15 13:05:00,41.67,41.69,41.65,41.68,8302.0,28.1766,28.1901,28.1631,28.1833,8302.0
2016-04-15 13:10:00,41.68,41.69,41.65,41.68,11555.0,28.1833,28.1901,28.1631,28.1833,11555.0
2016-04-15 13:15:00,41.68,41.7,41.67,41.68,20709.0,28.1833,28.1969,28.1766,28.1833,20709.0
2016-04-15 13:20:00,41.68,41.69,41.66,41.66,9499.0,28.1833,28.1901,28.1698,28.1698,9499.0
2016-04-15 13:25:00,41.67,41.67,41.64,41.65,13414.0,28.1766,28.1766,28.1563,28.1631,13414.0
2016-04-15 13:30:00,41.66,41.68,41.6,41.66,38516.0,28.1698,28.1833,28.1292,28.1698,38516.0
2016-04-15 13:35:00,41.66,41.66,41.61,41.61,9378.0,28.1698,28.1698,28.136,28.136,9378.0
2016-04-15 13:40:00,41.61,41.65,41.61,41.64,6762.0,28.136,28.1631,28.136,28.1563,6762.0
2016-04-15 13:45:00,41.63,41.65,41.63,41.64,7666.0,28.1495,28.1631,28.1495,28.1563,7666.0
2016-04-15 13:50:00,41.65,41.66,41.64,41.64,13643.0,28.1631,28.1698,28.1563,28.1563,13643.0
2016-04-15 13:55:00,41.65,41.67,41.65,41.67,12114.0,28.1631,28.1766,28.1631,28.1766,12114.0
2016-04-15 14:00:00,41.66,41.69,41.65,41.66,18782.0,28.1698,28.1901,28.1631,28.1698,18782.0
2016-04-15 14:05:00,41.66,41.67,41.63,41.65,35712.0,28.1698,28.1766,28.1495,28.1631,35712.0
2016-04-15 14:10:00,41.66,41.66,41.6,41.6,35960.0,28.1698,28.1698,28.1292,28.1292,35960.0
2016-04-15 14:15:00,41.6,41.62,41.58,41.58,15686.0,28.1292,28.1428,28.1157,28.1157,15686.0
2016-04-15 14:20:00,41.58,41.61,41.57,41.59,14623.0,28.1157,28.136,28.109,28.1225,14623.0
2016-04-15 14:25:00,41.58,41.66,41.57,41.66,41047.0,28.1157,28.1698,28.109,28.1698,41047.0
2016-04-15 14:30:00,41.67,41.67,41.62,41.66,31616.0,28.1766,28.1766,28.1428,28.1698,31616.0
2016-04-15 14:35:00,41.66,41.67,41.63,41.66,27493.0,28.1698,28.1766,28.1495,28.1698,27493.0
2016-04-15 14:40:00,41.67,41.72,41.64,41.71,18165.0,28.1766,28.2104,28.1563,28.2036,18165.0
2016-04-15 14:45:00,41.72,41.75,41.69,41.74,32282.0,28.2104,28.2307,28.1901,28.2239,32282.0
2016-04-15 14:50:00,41.75,41.77,41.73,41.74,53165.0,28.2307,28.2442,28.2172,28.2239,53165.0
2016-04-15 14:55:00,41.74,41.77,41.72,41.77,18965.0,28.2239,28.2442,28.2104,28.2442,18965.0
2016-04-15 15:00:00,41.77,41.79,41.74,41.79,32706.0,28.2442,28.2577,28.2239,28.2577,32706.0
2016-04-15 15:05:00,41.79,41.79,41.77,41.77,18555.0,28.2577,28.2577,28.2442,28.2442,18555.0
2016-04-15 15:10:00,41.77,41.78,41.74,41.74,22101.0,28.2442,28.251,28.2239,28.2239,22101.0
2016-04-15 15:15:00,41.75,41.77,41.71,41.77,36710.0,28.2307,28.2442,28.2036,28.2442,36710.0
2016-04-15 15:20:00,41.77,41.78,41.73,41.75,35408.0,28.2442,28.251,28.2172,28.2307,35408.0
2016-04-15 15:25:00,41.74,41.75,41.72,41.72,25349.0,28.2239,28.2307,28.2104,28.2104,25349.0
2016-04-15 15:30:00,41.72,41.73,41.7,41.72,48228.0,28.2104,28.2172,28.1969,28.2104,48228.0
2016-04-15 15:35:00,41.72,41.72,41.69,41.7,37345.0,28.2104,28.2104,28.1901,28.1969,37345.0
2016-04-15 15:40:00,41.71,41.71,41.68,41.69,35607.0,28.2036,28.2036,28.1833,28.1901,35607.0
2016-04-15 15:45:00,41.68,41.69,41.66,41.67,58528.0,28.1833,28.1901,28.1698,28.1766,58528.0
2016-04-15 15:50:00,41.67,41.7,41.66,41.67,69154.0,28.1766,28.1969,28.1698,28.1766,69154.0
2016-04-15 15:55:00,41.67,41.75,41.67,41.73,114875.0,28.1766,28.2307,28.1766,28.2172,114875.0
2016-04-18 09:30:00,41.54,41.58,41.48,41.5,31382.0,28.0887,28.1157,28.0481,28.0616,31382.0
2016-04-18 09:35:00,41.53,41.56,41.4,41.48,15740.0,28.0819,28.1022,27.994,28.0481,15740.0
2016-04-18 09:40:00,41.49,41.55,41.47,41.48,19350.0,28.0549,28.0954,28.0413,28.0481,19350.0
2016-04-18 09:45:00,41.49,41.59,41.49,41.54,27651.0,28.0549,28.1225,28.0549,28.0887,27651.0
2016-04-18 09:50:00,41.53,41.53,41.46,41.5,21126.0,28.0819,28.0819,28.0346,28.0616,21126.0
2016-04-18 09:55:00,41.5,41.62,41.5,41.62,24309.0,28.0616,28.1428,28.0616,28.1428,24309.0
2016-04-18 10:00:00,41.61,41.74,41.59,41.66,29587.0,28.136,28.2239,28.1225,28.1698,29587.0
2016-04-18 10:05:00,41.67,41.75,41.67,41.68,17471.0,28.1766,28.2307,28.1766,28.1833,17471.0
2016-04-18 10:10:00,41.68,41.68,41.62,41.66,13340.0,28.1833,28.1833,28.1428,28.1698,13340.0
2016-04-18 10:15:00,41.66,41.68,41.6,41.62,21006.0,28.1698,28.1833,28.1292,28.1428,21006.0
2016-04-18 10:20:00,41.63,41.68,41.6,41.67,15369.0,28.1495,28.1833,28.1292,28.1766,15369.0
2016-04-18 10:25:00,41.67,41.7,41.65,41.7,16348.0,28.1766,28.1969,28.1631,28.1969,16348.0
2016-04-18 10:30:00,41.7,41.78,41.68,41.75,22323.0,28.1969,28.251,28.1833,28.2307,22323.0
2016-04-18 10:35:00,41.75,41.78,41.7,41.73,20748.0,28.2307,28.251,28.1969,28.2172,20748.0
2016-04-18 10:40:00,41.73,41.77,41.69,41.74,22310.0,28.2172,28.2442,28.1901,28.2239,22310.0
2016-04-18 10:45:00,41.75,41.78,41.7,41.71,14272.0,28.2307,28.251,28.1969,28.2036,14272.0
2016-04-18 10:50:00,41.71,41.8,41.71,41.79,15644.0,28.2036,28.2645,28.2036,28.2577,15644.0
2016-04-18 10:55:00,41.78,41.79,41.71,41.72,20586.0,28.251,28.2577,28.2036,28.2104,20586.0
2016-04-18 11:00:00,41.71,41.76,41.7,41.74,14126.0,28.2036,28.2374,28.1969,28.2239,14126.0
2016-04-18 11:05:00,41.73,41.81,41.73,41.8,14196.0,28.2172,28.2712,28.2172,28.2645,14196.0
2016-04-18 11:10:00,41.8,41.82,41.79,41.8,16133.0,28.2645,28.278,28.2577,28.2645,16133.0
2016-04-18 11:15:00,41.81,41.84,41.8,41.83,19956.0,28.2712,28.2915,28.2645,28.2848,19956.0
2016-04-18 11:20:00,41.84,41.85,41.81,41.85,13829.0,28.2915,28.2983,28.2712,28.2983,13829.0
2016-04-18 11:25:00,41.85,41.87,41.82,41.84,14726.0,28.2983,28.3118,28.278,28.2915,14726.0
2016-04-18 11:30:00,41.84,41.88,41.84,41.85,17742.0,28.2915,28.3186,28.2915,28.2983,17742.0
2016-04-18 11:35:00,41.87,41.9,41.86,41.89,7835.0,28.3118,28.3321,28.3051,28.3253,7835.0
2016-04-18 11:40:00,41.9,41.97,41.88,41.94,31697.0,28.3321,28.3794,28.3186,28.3591,31697.0
2016-04-18 11:45:00,41.95,41.97,41.91,41.94,21257.0,28.3659,28.3794,28.3389,28.3591,21257.0
2016-04-18 11:50:00,41.93,41.99,41.93,41.97,22956.0,28.3524,28.393,28.3524,28.3794,22956.0
2016-04-18 11:55:00,41.97,41.98,41.95,41.95,13330.0,28.3794,28.3862,28.3659,28.3659,13330.0
2016-04-18 12:00:00,41.95,41.99,41.93,41.95,15565.0,28.3659,28.393,28.3524,28.3659,15565.0
2016-04-18 12:05:00,41.96,41.99,41.94,41.94,9501.0,28.3727,28.393,28.3591,28.3591,9501.0
2016-04-18 12:10:00,41.94,41.97,41.92,41.93,18024.0,28.3591,28.3794,28.3456,28.3524,18024.0
2016-04-18 12:15:00,41.93,41.99,41.93,41.96,16939.0,28.3524,28.393,28.3524,28.3727,16939.0
2016-04-18 12:20:00,41.96,42.06,41.95,42.06,90589.0,28.3727,28.4403,28.3659,28.4403,90589.0
2016-04-18 12:25:00,42.05,42.09,42.03,42.03,13228.0,28.4335,28.4606,28.42,28.42,13228.0
2016-04-18 12:30:00,42.03,42.09,42.03,42.07,15275.0,28.42,28.4606,28.42,28.4471,15275.0
2016-04-18 12:35:00,42.06,42.07,42.02,42.02,16136.0,28.4403,28.4471,28.4132,28.4132,16136.0
2016-04-18 12:40:00,42.01,42.05,42.01,42.02,8525.0,28.4065,28.4335,28.4065,28.4132,8525.0
2016-04-18 12:45:00,42.03,42.04,42.01,42.02,7682.0,28.42,28.4268,28.4065,28.4132,7682.0
2016-04-18 12:50:00,42.03,42.03,42.01,42.02,6953.0,28.42,28.42,28.4065,28.4132,6953.0
2016-04-18 12:55:00,42.03,42.06,41.99,41.99,13541.0,28.42,28.4403,28.393,28.393,13541.0
2016-04-18 13:00:00,41.99,42.01,41.97,41.97,9735.0,28.393,28.4065,28.3794,28.3794,9735.0
2016-04-18 13:05:00,41.97,42.0,41.91,41.92,30923.0,28.3794,28.3997,28.3389,28.3456,30923.0
2016-04-18 13:10:00,41.92,41.93,41.85,41.85,18747.0,28.3456,28.3524,28.2983,28.2983,18747.0
2016-04-18 13:15:00,41.85,41.89,41.84,41.86,29914.0,28.2983,28.3253,28.2915,28.3051,29914.0
2016-04-18 13:20:00,41.87,41.89,41.87,41.89,15719.0,28.3118,28.3253,28.3118,28.3253,15719.0
2016-04-18 13:25:00,41.88,41.89,41.87,41.88,29888.0,28.3186,28.3253,28.3118,28.3186,29888.0
2016-04-18 13:30:00,41.88,41.89,41.87,41.88,22256.0,28.3186,28.3253,28.3118,28.3186,22256.0
2016-04-18 13:35:00,41.88,41.88,41.85,41.85,28690.0,28.3186,28.3186,28.2983,28.2983,28690.0
2016-04-18 13:40:00,41.86,41.88,41.86,41.87,24132.0,28.3051,28.3186,28.3051,28.3118,24132.0
2016-04-18 13:45:00,41.87,41.88,41.86,41.88,16471.0,28.3118,28.3186,28.3051,28.3186,16471.0
2016-04-18 13:50:00,41.88,41.88,41.85,41.87,38472.0,28.3186,28.3186,28.2983,28.3118,38472.0
2016-04-18 13:55:00,41.87,41.88,41.86,41.88,11876.0,28.3118,28.3186,28.3051,28.3186,11876.0
2016-04-18 14:00:00,41.88,41.88,41.84,41.87,21787.0,28.3186,28.3186,28.2915,28.3118,21787.0
2016-04-18 14:05:00,41.87,41.88,41.85,41.87,13957.0,28.3118,28.3186,28.2983,28.3118,13957.0
2016-04-18 14:10:00,41.87,41.88,41.85,41.87,16489.0,28.3118,28.3186,28.2983,28.3118,16489.0
2016-04-18 14:15:00,41.87,41.87,41.83,41.85,24338.0,28.3118,28.3118,28.2848,28.2983,24338.0
2016-04-18 14:20:00,41.85,41.88,41.85,41.88,20052.0,28.2983,28.3186,28.2983,28.3186,20052.0
2016-04-18 14:25:00,41.87,41.88,41.84,41.84,17097.0,28.3118,28.3186,28.2915,28.2915,17097.0
2016-04-18 14:30:00,41.84,41.86,41.83,41.84,19240.0,28.2915,28.3051,28.2848,28.2915,19240.0
2016-04-18 14:35:00,41.85,41.88,41.84,41.86,28765.0,28.2983,28.3186,28.2915,28.3051,28765.0
2016-04-18 14:40:00,41.86,41.88,41.86,41.88,5502.0,28.3051,28.3186,28.3051,28.3186,5502.0
2016-04-18 14:45:00,41.88,41.88,41.85,41.87,11612.0,28.3186,28.3186,28.2983,28.3118,11612.0
2016-04-18 14:50:00,41.88,41.9,41.88,41.9,18971.0,28.3186,28.3321,28.3186,28.3321,18971.0
2016-04-18 14:55:00,41.9,41.9,41.88,41.89,12789.0,28.3321,28.3321,28.3186,28.3253,12789.0
2016-04-18 15:00:00,41.88,41.89,41.84,41.84,19766.0,28.3186,28.3253,28.2915,28.2915,19766.0
2016-04-18 15:05:00,41.84,41.86,41.82,41.84,17055.0,28.2915,28.3051,28.278,28.2915,17055.0
2016-04-18 15:10:00,41.85,41.86,41.83,41.84,18313.0,28.2983,28.3051,28.2848,28.2915,18313.0
2016-04-18 15:15:00,41.84,41.87,41.84,41.86,27146.0,28.2915,28.3118,28.2915,28.3051,27146.0
2016-04-18 15:20:00,41.86,41.87,41.82,41.84,22624.0,28.3051,28.3118,28.278,28.2915,22624.0
2016-04-18 15:25:00,41.84,41.85,41.83,41.83,18072.0,28.2915,28.2983,28.2848,28.2848,18072.0
2016-04-18 15:30:00,41.84,41.87,41.82,41.87,54831.0,28.2915,28.3118,28.278,28.3118,54831.0
2016-04-18 15:35:00,41.87,41.9,41.87,41.89,55390.0,28.3118,28.3321,28.3118,28.3253,55390.0
2016-04-18 15:40:00,41.89,41.94,41.87,41.92,84147.0,28.3253,28.3591,28.3118,28.3456,84147.0
2016-04-18 15:45:00,41.93,41.99,41.93,41.97,97736.0,28.3524,28.393,28.3524,28.3794,97736.0
2016-04-18 15:50:00,41.97,41.99,41.96,41.98,101044.0,28.3794,28.393,28.3727,28.3862,101044.0
2016-04-18 15:55:00,41.99,42.02,41.97,42.02,174642.0,28.393,28.4132,28.3794,28.4132,174642.0
2016-04-19 09:30:00,42.08,42.36,42.05,42.36,65532.0,28.4538,28.6431,28.4335,28.6431,65532.0
2016-04-19 09:35:00,42.35,42.44,42.33,42.39,41069.0,28.6364,28.6972,28.6229,28.6634,41069.0
2016-04-19 09:40:00,42.39,42.45,42.38,42.44,34165.0,28.6634,28.704,28.6567,28.6972,34165.0
2016-04-19 09:45:00,42.44,42.61,42.4,42.61,76612.0,28.6972,28.8122,28.6702,28.8122,76612.0
2016-04-19 09:50:00,42.61,42.82,42.61,42.78,82687.0,28.8122,28.9542,28.8122,28.9271,82687.0
2016-04-19 09:55:00,42.81,43.0,42.8,42.97,58955.0,28.9474,29.0759,28.9407,29.0556,58955.0
2016-04-19 10:00:00,42.97,42.98,42.82,42.87,75956.0,29.0556,29.0624,28.9542,28.988,75956.0
2016-04-19 10:05:00,42.87,43.0,42.84,42.99,58731.0,28.988,29.0759,28.9677,29.0691,58731.0
2016-04-19 10:10:00,42.99,43.05,42.98,43.0,104505.0,29.0691,29.1097,29.0624,29.0759,104505.0
2016-04-19 10:15:00,43.01,43.06,42.97,43.04,78180.0,29.0827,29.1165,29.0556,29.103,78180.0
2016-04-19 10:20:00,43.05,43.12,43.05,43.09,88849.0,29.1097,29.157,29.1097,29.1368,88849.0
2016-04-19 10:25:00,43.1,43.16,43.08,43.16,62329.0,29.1435,29.1841,29.13,29.1841,62329.0
2016-04-19 10:30:00,43.16,43.21,43.1,43.11,73287.0,29.1841,29.2179,29.1435,29.1503,73287.0
2016-04-19 10:35:00,43.11,43.12,43.04,43.1,32282.0,29.1503,29.157,29.103,29.1435,32282.0
2016-04-19 10:40:00,43.1,43.18,43.09,43.15,43942.0,29.1435,29.1976,29.1368,29.1773,43942.0
2016-04-19 10:45:00,43.16,43.25,43.14,43.25,102992.0,29.1841,29.245,29.1706,29.245,102992.0
2016-04-19 10:50:00,43.26,43.31,43.24,43.3,96169.0,29.2517,29.2855,29.2382,29.2788,96169.0
2016-04-19 10:55:00,43.31,43.38,43.29,43.38,92743.0,29.2855,29.3329,29.272,29.3329,92743.0
2016-04-19 11:00:00,43.38,43.46,43.37,43.45,77035.0,29.3329,29.3869,29.3261,29.3802,77035.0
2016-04-19 11:05:00,43.44,43.45,43.34,43.37,76944.0,29.3734,29.3802,29.3058,29.3261,76944.0
2016-04-19 11:10:00,43.37,43.4,43.35,43.36,39591.0,29.3261,29.3464,29.3126,29.3193,39591.0
2016-04-19 11:15:00,43.35,43.4,43.34,43.35,52337.0,29.3126,29.3464,29.3058,29.3126,52337.0
2016-04-19 11:20:00,43.36,43.38,43.33,43.35,82349.0,29.3193,29.3329,29.299,29.3126,82349.0
2016-04-19 11:25:00,43.35,43.35,43.26,43.3,58419.0,29.3126,29.3126,29.2517,29.2788,58419.0
2016-04-19 11:30:00,43.29,43.3,43.19,43.23,62322.0,29.272,29.2788,29.2044,29.2314,62322.0
2016-04-19 11:35:00,43.24,43.24,43.12,43.12,45540.0,29.2382,29.2382,29.157,29.157,45540.0
2016-04-19 11:40:00,43.11,43.11,43.02,43.05,23483.0,29.1503,29.1503,29.0894,29.1097,23483.0
2016-04-19 11:45:00,43.04,43.1,43.03,43.1,52217.0,29.103,29.1435,29.0962,29.1435,52217.0
2016-04-19 11:50:00,43.1,43.1,43.0,43.04,59246.0,29.1435,29.1435,29.0759,29.103,59246.0
2016-04-19 11:55:00,43.04,43.06,42.99,43.0,66149.0,29.103,29.1165,29.0691,29.0759,66149.0
2016-04-19 12:00:00,43.0,43.02,42.94,42.96,36163.0,29.0759,29.0894,29.0353,29.0489,36163.0
2016-04-19 12:05:00,42.96,42.97,42.86,42.88,75469.0,29.0489,29.0556,28.9812,28.9948,75469.0
2016-04-19 12:10:00,42.88,42.89,42.8,42.82,26161.0,28.9948,29.0015,28.9407,28.9542,26161.0
2016-04-19 12:15:00,42.81,42.83,42.78,42.78,17479.0,28.9474,28.961,28.9271,28.9271,17479.0
2016-04-19 12:20:00,42.78,42.79,42.71,42.71,31107.0,28.9271,28.9339,28.8798,28.8798,31107.0
2016-04-19 12:25:00,42.72,42.79,42.71,42.76,28081.0,28.8866,28.9339,28.8798,28.9136,28081.0
2016-04-19 12:30:00,42.76,42.76,42.67,42.67,30080.0,28.9136,28.9136,28.8528,28.8528,30080.0
2016-04-19 12:35:00,42.67,42.67,42.61,42.65,23778.0,28.8528,28.8528,28.8122,28.8392,23778.0
2016-04-19 12:40:00,42.64,42.64,42.58,42.62,14502.0,28.8325,28.8325,28.7919,28.819,14502.0
2016-04-19 12:45:00,42.62,42.62,42.54,42.55,25915.0,28.819,28.819,28.7649,28.7716,25915.0
2016-04-19 12:50:00,42.54,42.59,42.51,42.59,86799.0,28.7649,28.7987,28.7446,28.7987,86799.0
2016-04-19 12:55:00,42.6,42.66,42.56,42.65,52986.0,28.8054,28.846,28.7784,28.8392,52986.0
2016-04-19 13:00:00,42.65,42.75,42.65,42.74,21411.0,28.8392,28.9069,28.8392,28.9001,21411.0
2016-04-19 13:05:00,42.74,42.76,42.72,42.76,26620.0,28.9001,28.9136,28.8866,28.9136,26620.0
2016-04-19 13:10:00,42.75,42.78,42.73,42.77,26856.0,28.9069,28.9271,28.8933,28.9204,26856.0
2016-04-19 13:15:00,42.77,42.77,42.69,42.72,26464.0,28.9204,28.9204,28.8663,28.8866,26464.0
2016-04-19 13:20:00,42.73,42.8,42.72,42.77,14851.0,28.8933,28.9407,28.8866,28.9204,14851.0
2016-04-19 13:25:00,42.79,42.81,42.75,42.75,27359.0,28.9339,28.9474,28.9069,28.9069,27359.0
2016-04-19 13:30:00,42.74,42.74,42.67,42.68,22792.0,28.9001,28.9001,28.8528,28.8595,22792.0
2016-04-19 13:35:00,42.67,42.67,42.63,42.65,16149.0,28.8528,28.8528,28.8257,28.8392,16149.0
2016-04-19 13:40:00,42.66,42.68,42.65,42.68,12897.0,28.846,28.8595,28.8392,28.8595,12897.0
2016-04-19 13:45:00,42.68,42.7,42.67,42.68,19783.0,28.8595,28.873,28.8528,28.8595,19783.0
2016-04-19 13:50:00,42.68,42.72,42.68,42.72,9500.0,28.8595,28.8866,28.8595,28.8866,9500.0
2016-04-19 13:55:00,42.72,42.72,42.68,42.71,17721.0,28.8866,28.8866,28.8595,28.8798,17721.0
2016-04-19 14:00:00,42.71,42.73,42.65,42.66,36328.0,28.8798,28.8933,28.8392,28.846,36328.0
2016-04-19 14:05:00,42.67,42.7,42.65,42.68,16107.0,28.8528,28.873,28.8392,28.8595,16107.0
2016-04-19 14:10:00,42.69,42.72,42.66,42.7,19508.0,28.8663,28.8866,28.846,28.873,19508.0
2016-04-19 14:15:00,42.69,42.69,42.64,42.68,22505.0,28.8663,28.8663,28.8325,28.8595,22505.0
2016-04-19 14:20:00,42.68,42.68,42.67,42.67,11890.0,28.8595,28.8595,28.8528,28.8528,11890.0
2016-04-19 14:25:00,42.68,42.71,42.67,42.67,34969.0,28.8595,28.8798,28.8528,28.8528,34969.0
2016-04-19 14:30:00,42.66,42.7,42.64,42.65,16197.0,28.846,28.873,28.8325,28.8392,16197.0
2016-04-19 14:35:00,42.64,42.65,42.62,42.64,19022.0,28.8325,28.8392,28.819,28.8325,19022.0
2016-04-19 14:40:00,42.64,42.66,42.62,42.65,26862.0,28.8325,28.846,28.819,28.8392,26862.0
2016-04-19 14:45:00,42.65,42.65,42.64,42.65,10968.0,28.8392,28.8392,28.8325,28.8392,10968.0
2016-04-19 14:50:00,42.65,42.65,42.61,42.62,27576.0,28.8392,28.8392,28.8122,28.819,27576.0
2016-04-19 14:55:00,42.63,42.63,42.6,42.6,22285.0,28.8257,28.8257,28.8054,28.8054,22285.0
2016-04-19 15:00:00,42.6,42.63,42.59,42.63,32388.0,28.8054,28.8257,28.7987,28.8257,32388.0
2016-04-19 15:05:00,42.63,42.69,42.62,42.68,22576.0,28.8257,28.8663,28.819,28.8595,22576.0
2016-04-19 15:10:00,42.68,42.78,42.67,42.77,51916.0,28.8595,28.9271,28.8528,28.9204,51916.0
2016-04-19 15:15:00,42.77,42.8,42.72,42.78,36738.0,28.9204,28.9407,28.8866,28.9271,36738.0
2016-04-19 15:20:00,42.77,42.78,42.74,42.76,49852.0,28.9204,28.9271,28.9001,28.9136,49852.0
2016-04-19 15:25:00,42.77,42.79,42.74,42.78,47104.0,28.9204,28.9339,28.9001,28.9271,47104.0
2016-04-19 15:30:00,42.78,42.8,42.74,42.75,72589.0,28.9271,28.9407,28.9001,28.9069,72589.0
2016-04-19 15:35:00,42.74,42.81,42.73,42.8,43158.0,28.9001,28.9474,28.8933,28.9407,43158.0
2016-04-19 15:40:00,42.81,42.82,42.79,42.8,87849.0,28.9474,28.9542,28.9339,28.9407,87849.0
2016-04-19 15:45:00,42.81,42.83,42.79,42.83,121140.0,28.9474,28.961,28.9339,28.961,121140.0
2016-04-19 15:50:00,42.83,42.88,42.82,42.88,318635.0,28.961,28.9948,28.9542,28.9948,318635.0
2016-04-19 15:55:00,42.87,42.95,42.87,42.94,514373.0,28.988,29.0421,28.988,29.0353,514373.0
2016-04-20 09:30:00,42.96,43.07,42.83,43.06,63140.0,29.0489,29.1232,28.961,29.1165,63140.0
2016-04-20 09:35:00,43.02,43.05,42.99,43.04,10685.0,29.0894,29.1097,29.0691,29.103,10685.0
2016-04-20 09:40:00,43.05,43.09,43.01,43.06,18095.0,29.1097,29.1368,29.0827,29.1165,18095.0
2016-04-20 09:45:00,43.06,43.07,42.99,43.07,74136.0,29.1165,29.1232,29.0691,29.1232,74136.0
2016-04-20 09:50:00,43.07,43.09,42.92,42.92,27870.0,29.1232,29.1368,29.0218,29.0218,27870.0
2016-04-20 09:55:00,42.91,42.94,42.88,42.92,18805.0,29.015,29.0353,28.9948,29.0218,18805.0
2016-04-20 10:00:00,42.92,42.99,42.9,42.95,24567.0,29.0218,29.0691,29.0083,29.0421,24567.0
2016-04-20 10:05:00,42.96,42.97,42.9,42.95,26662.0,29.0489,29.0556,29.0083,29.0421,26662.0
2016-04-20 10:10:00,42.95,42.98,42.9,42.91,23630.0,29.0421,29.0624,29.0083,29.015,23630.0
2016-04-20 10:15:00,42.91,42.92,42.86,42.87,44684.0,29.015,29.0218,28.9812,28.988,44684.0
2016-04-20 10:20:00,42.87,42.9,42.8,42.82,29886.0,28.988,29.0083,28.9407,28.9542,29886.0
2016-04-20 10:25:00,42.82,42.89,42.82,42.83,22541.0,28.9542,29.0015,28.9542,28.961,22541.0
2016-04-20 10:30:00,42.84,42.9,42.83,42.86,25752.0,28.9677,29.0083,28.961,28.9812,25752.0
2016-04-20 10:35:00,42.86,42.88,42.74,42.74,34294.0,28.9812,28.9948,28.9001,28.9001,34294.0
2016-04-20 10:40:00,42.73,42.75,42.68,42.72,27157.0,28.8933,28.9069,28.8595,28.8866,27157.0
2016-04-20 10:45:00,42.7,42.73,42.68,42.72,19425.0,28.873,28.8933,28.8595,28.8866,19425.0
2016-04-20 10:50:00,42.72,42.82,42.71,42.8,41762.0,28.8866,28.9542,28.8798,28.9407,41762.0
2016-04-20 10:55:00,42.8,42.81,42.71,42.72,23371.0,28.9407,28.9474,28.8798,28.8866,23371.0
2016-04-20 11:00:00,42.72,42.76,42.71,42.72,40915.0,28.8866,28.9136,28.8798,28.8866,40915.0
2016-04-20 11:05:00,42.72,42.73,42.62,42.65,27328.0,28.8866,28.8933,28.819,28.8392,27328.0
2016-04-20 11:10:00,42.64,42.67,42.63,42.66,24454.0,28.8325,28.8528,28.8257,28.846,24454.0
2016-04-20 11:15:00,42.67,42.73,42.66,42.7,25295.0,28.8528,28.8933,28.846,28.873,25295.0
2016-04-20 11:20:00,42.7,42.72,42.68,42.72,16653.0,28.873,28.8866,28.8595,28.8866,16653.0
2016-04-20 11:25:00,42.72,42.72,42.65,42.66,24651.0,28.8866,28.8866,28.8392,28.846,24651.0
2016-04-20 11:30:00,42.66,42.71,42.65,42.69,16747.0,28.846,28.8798,28.8392,28.8663,16747.0
2016-04-20 11:35:00,42.68,42.71,42.65,42.68,13765.0,28.8595,28.8798,28.8392,28.8595,13765.0
2016-04-20 11:40:00,42.67,42.72,42.66,42.72,16767.0,28.8528,28.8866,28.846,28.8866,16767.0
2016-04-20 11:45:00,42.72,42.72,42.66,42.66,26062.0,28.8866,28.8866,28.846,28.846,26062.0
2016-04-20 11:50:00,42.67,42.69,42.65,42.69,25401.0,28.8528,28.8663,28.8392,28.8663,25401.0
2016-04-20 11:55:00,42.68,42.69,42.64,42.65,15597.0,28.8595,28.8663,28.8325,28.8392,15597.0
2016-04-20 12:00:00,42.65,42.67,42.65,42.66,14318.0,28.8392,28.8528,28.8392,28.846,14318.0
2016-04-20 12:05:00,42.66,42.68,42.65,42.66,13141.0,28.846,28.8595,28.8392,28.846,13141.0
2016-04-20 12:10:00,42.66,42.67,42.58,42.58,17402.0,28.846,28.8528,28.7919,28.7919,17402.0
2016-04-20 12:15:00,42.58,42.59,42.55,42.56,24841.0,28.7919,28.7987,28.7716,28.7784,24841.0
2016-04-20 12:20:00,42.57,42.57,42.51,42.54,18032.0,28.7851,28.7851,28.7446,28.7649,18032.0
2016-04-20 12:25:00,42.53,42.61,42.53,42.61,15862.0,28.7581,28.8122,28.7581,28.8122,15862.0
2016-04-20 12:30:00,42.61,42.63,42.57,42.62,24796.0,28.8122,28.8257,28.7851,28.819,24796.0
2016-04-20 12:35:00,42.62,42.62,42.54,42.56,53489.0,28.819,28.819,28.7649,28.7784,53489.0
2016-04-20 12:40:00,42.55,42.63,42.55,42.61,20431.0,28.7716,28.8257,28.7716,28.8122,20431.0
2016-04-20 12:45:00,42.61,42.65,42.6,42.65,11410.0,28.8122,28.8392,28.8054,28.8392,11410.0
2016-04-20 12:50:00,42.65,42.65,42.63,42.64,9030.0,28.8392,28.8392,28.8257,28.8325,9030.0
2016-04-20 12:55:00,42.64,42.64,42.6,42.61,23090.0,28.8325,28.8325,28.8054,28.8122,23090.0
2016-04-20 13:00:00,42.61,42.62,42.6,42.61,13235.0,28.8122,28.819,28.8054,28.8122,13235.0
2016-04-20 13:05:00,42.61,42.63,42.6,42.63,27547.0,28.8122,28.8257,28.8054,28.8257,27547.0
2016-04-20 13:10:00,42.63,42.63,42.54,42.55,29395.0,28.8257,28.8257,28.7649,28.7716,29395.0
2016-04-20 13:15:00,42.55,42.57,42.54,42.54,38190.0,28.7716,28.7851,28.7649,28.7649,38190.0
2016-04-20 13:20:00,42.55,42.63,42.54,42.62,26772.0,28.7716,28.8257,28.7649,28.819,26772.0
2016-04-20 13:25:00,42.63,42.64,42.59,42.6,28514.0,28.8257,28.8325,28.7987,28.8054,28514.0
2016-04-20 13:30:00,42.6,42.63,42.59,42.59,14662.0,28.8054,28.8257,28.7987,28.7987,14662.0
2016-04-20 13:35:00,42.59,42.63,42.57,42.62,21414.0,28.7987,28.8257,28.7851,28.819,21414.0
2016-04-20 13:40:00,42.62,42.69,42.61,42.69,17792.0,28.819,28.8663,28.8122,28.8663,17792.0
2016-04-20 13:45:00,42.68,42.7,42.66,42.66,20295.0,28.8595,28.873,28.846,28.846,20295.0
2016-04-20 13:50:00,42.66,42.68,42.64,42.65,10566.0,28.846,28.8595,28.8325,28.8392,10566.0
2016-04-20 13:55:00,42.64,42.65,42.62,42.62,19706.0,28.8325,28.8392,28.819,28.819,19706.0
2016-04-20 14:00:00,42.63,42.68,42.62,42.68,14985.0,28.8257,28.8595,28.819,28.8595,14985.0
2016-04-20 14:05:00,42.68,42.68,42.65,42.65,13325.0,28.8595,28.8595,28.8392,28.8392,13325.0
2016-04-20 14:10:00,42.66,42.71,42.65,42.71,22359.0,28.846,28.8798,28.8392,28.8798,22359.0
2016-04-20 14:15:00,42.71,42.73,42.7,42.72,22132.0,28.8798,28.8933,28.873,28.8866,22132.0
2016-04-20 14:20:00,42.72,42.74,42.69,42.69,34018.0,28.8866,28.9001,28.8663,28.8663,34018.0
2016-04-20 14:25:00,42.7,42.7,42.67,42.68,18796.0,28.873,28.873,28.8528,28.8595,18796.0
2016-04-20 14:30:00,42.67,42.71,42.64,42.71,37219.0,28.8528,28.8798,28.8325,28.8798,37219.0
2016-04-20 14:35:00,42.71,42.73,42.68,42.72,20455.0,28.8798,28.8933,28.8595,28.8866,20455.0
2016-04-20 14:40:00,42.73,42.73,42.7,42.72,14908.0,28.8933,28.8933,28.873,28.8866,14908.0
2016-04-20 14:45:00,42.71,42.75,42.71,42.74,14671.0,28.8798,28.9069,28.8798,28.9001,14671.0
2016-04-20 14:50:00,42.74,42.79,42.73,42.79,31105.0,28.9001,28.9339,28.8933,28.9339,31105.0
2016-04-20 14:55:00,42.79,42.81,42.79,42.79,15442.0,28.9339,28.9474,28.9339,28.9339,15442.0
2016-04-20 15:00:00,42.79,42.79,42.75,42.75,23292.0,28.9339,28.9339,28.9069,28.9069,23292.0
2016-04-20 15:05:00,42.75,42.75,42.74,42.75,5627.0,28.9069,28.9069,28.9001,28.9069,5627.0
2016-04-20 15:10:00,42.75,42.76,42.73,42.74,28702.0,28.9069,28.9136,28.8933,28.9001,28702.0
2016-04-20 15:15:00,42.74,42.74,42.7,42.73,29991.0,28.9001,28.9001,28.873,28.8933,29991.0
2016-04-20 15:20:00,42.73,42.75,42.72,42.73,16404.0,28.8933,28.9069,28.8866,28.8933,16404.0
2016-04-20 15:25:00,42.72,42.74,42.72,42.73,13367.0,28.8866,28.9001,28.8866,28.8933,13367.0
2016-04-20 15:30:00,42.72,42.73,42.64,42.64,55880.0,28.8866,28.8933,28.8325,28.8325,55880.0
2016-04-20 15:35:00,42.65,42.69,42.61,42.64,36904.0,28.8392,28.8663,28.8122,28.8325,36904.0
2016-04-20 15:40:00,42.65,42.65,42.59,42.59,36306.0,28.8392,28.8392,28.7987,28.7987,36306.0
2016-04-20 15:45:00,42.59,42.62,42.58,42.6,45925.0,28.7987,28.819,28.7919,28.8054,45925.0
2016-04-20 15:50:00,42.6,42.63,42.57,42.58,56895.0,28.8054,28.8257,28.7851,28.7919,56895.0
2016-04-20 15:55:00,42.58,42.6,42.52,42.54,99783.0,28.7919,28.8054,28.7513,28.7649,99783.0
2016-04-21 09:30:00,42.92,43.44,42.82,43.36,136035.0,29.0218,29.3734,28.9542,29.3193,136035.0
2016-04-21 09:35:00,43.38,43.38,42.99,43.16,39936.0,29.3329,29.3329,29.0691,29.1841,39936.0
2016-04-21 09:40:00,43.16,43.16,42.87,42.87,66423.0,29.1841,29.1841,28.988,28.988,66423.0
2016-04-21 09:45:00,42.85,43.07,42.73,43.07,95934.0,28.9745,29.1232,28.8933,29.1232,95934.0
2016-04-21 09:50:00,43.08,43.29,43.05,43.21,40532.0,29.13,29.272,29.1097,29.2179,40532.0
2016-04-21 09:55:00,43.21,43.3,43.14,43.14,35115.0,29.2179,29.2788,29.1706,29.1706,35115.0
2016-04-21 10:00:00,43.13,43.26,43.1,43.23,51036.0,29.1638,29.2517,29.1435,29.2314,51036.0
2016-04-21 10:05:00,43.23,43.36,43.21,43.34,57964.0,29.2314,29.3193,29.2179,29.3058,57964.0
2016-04-21 10:10:00,43.33,43.5,43.31,43.44,50245.0,29.299,29.414,29.2855,29.3734,50245.0
2016-04-21 10:15:00,43.45,43.46,43.3,43.38,57413.0,29.3802,29.3869,29.2788,29.3329,57413.0
2016-04-21 10:20:00,43.39,43.4,43.26,43.33,26231.0,29.3396,29.3464,29.2517,29.299,26231.0
2016-04-21 10:25:00,43.33,43.46,43.32,43.38,18337.0,29.299,29.3869,29.2923,29.3329,18337.0
2016-04-21 10:30:00,43.37,43.38,43.2,43.23,37589.0,29.3261,29.3329,29.2111,29.2314,37589.0
2016-04-21 10:35:00,43.24,43.28,43.22,43.24,31220.0,29.2382,29.2652,29.2247,29.2382,31220.0
2016-04-21 10:40:00,43.24,43.27,43.17,43.25,28923.0,29.2382,29.2585,29.1909,29.245,28923.0
2016-04-21 10:45:00,43.24,43.28,43.2,43.2,30998.0,29.2382,29.2652,29.2111,29.2111,30998.0
2016-04-21 10:50:00,43.2,43.27,43.19,43.25,39842.0,29.2111,29.2585,29.2044,29.245,39842.0
2016-04-21 10:55:00,43.26,43.33,43.26,43.29,44557.0,29.2517,29.299,29.2517,29.272,44557.0
2016-04-21 11:00:00,43.29,43.29,43.21,43.22,31719.0,29.272,29.272,29.2179,29.2247,31719.0
2016-04-21 11:05:00,43.23,43.27,43.21,43.22,38302.0,29.2314,29.2585,29.2179,29.2247,38302.0
2016-04-21 11:10:00,43.21,43.28,43.15,43.27,22939.0,29.2179,29.2652,29.1773,29.2585,22939.0
2016-04-21 11:15:00,43.27,43.29,43.23,43.24,28043.0,29.2585,29.272,29.2314,29.2382,28043.0
2016-04-21 11:20:00,43.25,43.25,43.18,43.18,21108.0,29.245,29.245,29.1976,29.1976,21108.0
2016-04-21 11:25:00,43.18,43.26,43.16,43.2,26311.0,29.1976,29.2517,29.1841,29.2111,26311.0
2016-04-21 11:30:00,43.2,43.3,43.19,43.28,60300.0,29.2111,29.2788,29.2044,29.2652,60300.0
2016-04-21 11:35:00,43.3,43.3,43.19,43.19,24795.0,29.2788,29.2788,29.2044,29.2044,24795.0
2016-04-21 11:40:00,43.19,43.19,43.14,43.19,18825.0,29.2044,29.2044,29.1706,29.2044,18825.0
2016-04-21 11:45:00,43.19,43.21,43.12,43.13,17005.0,29.2044,29.2179,29.157,29.1638,17005.0
2016-04-21 11:50:00,43.13,43.17,43.12,43.13,31245.0,29.1638,29.1909,29.157,29.1638,31245.0
2016-04-21 11:55:00,43.12,43.26,43.12,43.23,33670.0,29.157,29.2517,29.157,29.2314,33670.0
2016-04-21 12:00:00,43.24,43.24,43.09,43.09,36221.0,29.2382,29.2382,29.1368,29.1368,36221.0
2016-04-21 12:05:00,43.11,43.14,43.04,43.12,20585.0,29.1503,29.1706,29.103,29.157,20585.0
2016-04-21 12:10:00,43.13,43.13,42.98,43.0,31840.0,29.1638,29.1638,29.0624,29.0759,31840.0
2016-04-21 12:15:00,43.0,43.02,42.98,43.01,14342.0,29.0759,29.0894,29.0624,29.0827,14342.0
2016-04-21 12:20:00,43.01,43.01,42.96,42.96,16098.0,29.0827,29.0827,29.0489,29.0489,16098.0
2016-04-21 12:25:00,42.95,42.96,42.92,42.95,18112.0,29.0421,29.0489,29.0218,29.0421,18112.0
2016-04-21 12:30:00,42.96,42.98,42.94,42.95,20407.0,29.0489,29.0624,29.0353,29.0421,20407.0
2016-04-21 12:35:00,42.95,43.01,42.94,43.0,22590.0,29.0421,29.0827,29.0353,29.0759,22590.0
2016-04-21 12:40:00,43.01,43.11,43.0,43.11,13369.0,29.0827,29.1503,29.0759,29.1503,13369.0
2016-04-21 12:45:00,43.1,43.1,43.04,43.05,11496.0,29.1435,29.1435,29.103,29.1097,11496.0
2016-04-21 12:50:00,43.05,43.05,42.93,42.95,49986.0,29.1097,29.1097,29.0286,29.0421,49986.0
2016-04-21 12:55:00,42.94,43.08,42.92,43.08,21611.0,29.0353,29.13,29.0218,29.13,21611.0
2016-04-21 13:00:00,43.09,43.12,43.03,43.04,21403.0,29.1368,29.157,29.0962,29.103,21403.0
2016-04-21 13:05:00,43.03,43.06,42.97,42.98,45816.0,29.0962,29.1165,29.0556,29.0624,45816.0
2016-04-21 13:10:00,42.97,42.97,42.88,42.88,14772.0,29.0556,29.0556,28.9948,28.9948,14772.0
2016-04-21 13:15:00,42.87,42.9,42.86,42.89,8022.0,28.988,29.0083,28.9812,29.0015,8022.0
2016-04-21 13:20:00,42.89,42.94,42.89,42.94,11271.0,29.0015,29.0353,29.0015,29.0353,11271.0
2016-04-21 13:25:00,42.94,42.94,42.89,42.92,50640.0,29.0353,29.0353,29.0015,29.0218,50640.0
2016-04-21 13:30:00,42.91,42.95,42.9,42.91,22298.0,29.015,29.0421,29.0083,29.015,22298.0
2016-04-21 13:35:00,42.92,42.98,42.92,42.97,14806.0,29.0218,29.0624,29.0218,29.0556,14806.0
2016-04-21 13:40:00,42.96,42.97,42.93,42.94,12412.0,29.0489,29.0556,29.0286,29.0353,12412.0
2016-04-21 13:45:00,42.93,42.95,42.88,42.89,65073.0,29.0286,29.0421,28.9948,29.0015,65073.0
2016-04-21 13:50:00,42.89,42.89,42.86,42.86,14278.0,29.0015,29.0015,28.9812,28.9812,14278.0
2016-04-21 13:55:00,42.86,42.86,42.8,42.82,19741.0,28.9812,28.9812,28.9407,28.9542,19741.0
2016-04-21 14:00:00,42.82,42.87,42.78,42.86,21468.0,28.9542,28.988,28.9271,28.9812,21468.0
2016-04-21 14:05:00,42.86,42.88,42.84,42.85,27354.0,28.9812,28.9948,28.9677,28.9745,27354.0
2016-04-21 14:10:00,42.85,42.9,42.85,42.88,33640.0,28.9745,29.0083,28.9745,28.9948,33640.0
2016-04-21 14:15:00,42.89,42.89,42.84,42.85,20999.0,29.0015,29.0015,28.9677,28.9745,20999.0
2016-04-21 14:20:00,42.84,42.9,42.84,42.88,15728.0,28.9677,29.0083,28.9677,28.9948,15728.0
2016-04-21 14:25:00,42.88,42.9,42.82,42.83,19560.0,28.9948,29.0083,28.9542,28.961,19560.0
2016-04-21 14:30:00,42.83,42.85,42.81,42.81,18055.0,28.961,28.9745,28.9474,28.9474,18055.0
2016-04-21 14:35:00,42.8,42.81,42.74,42.75,59973.0,28.9407,28.9474,28.9001,28.9069,59973.0
2016-04-21 14:40:00,42.75,42.76,42.71,42.71,21253.0,28.9069,28.9136,28.8798,28.8798,21253.0
2016-04-21 14:45:00,42.72,42.75,42.7,42.74,23411.0,28.8866,28.9069,28.873,28.9001,23411.0
2016-04-21 14:50:00,42.75,42.75,42.68,42.69,17902.0,28.9069,28.9069,28.8595,28.8663,17902.0
2016-04-21 14:55:00,42.69,42.71,42.65,42.7,25386.0,28.8663,28.8798,28.8392,28.873,25386.0
2016-04-21 15:00:00,42.71,42.72,42.69,42.71,34432.0,28.8798,28.8866,28.8663,28.8798,34432.0
2016-04-21 15:05:00,42.72,42.73,42.67,42.67,24817.0,28.8866,28.8933,28.8528,28.8528,24817.0
2016-04-21 15:10:00,42.68,42.68,42.62,42.63,36684.0,28.8595,28.8595,28.819,28.8257,36684.0
2016-04-21 15:15:00,42.62,42.64,42.54,42.55,40024.0,28.819,28.8325,28.7649,28.7716,40024.0
2016-04-21 15:20:00,42.55,42.59,42.54,42.58,48411.0,28.7716,28.7987,28.7649,28.7919,48411.0
2016-04-21 15:25:00,42.58,42.58,42.52,42.53,45324.0,28.7919,28.7919,28.7513,28.7581,45324.0
2016-04-21 15:30:00,42.52,42.56,42.52,42.55,176833.0,28.7513,28.7784,28.7513,28.7716,176833.0
2016-04-21 15:35:00,42.55,42.56,42.52,42.56,116006.0,28.7716,28.7784,28.7513,28.7784,116006.0
2016-04-21 15:40:00,42.56,42.63,42.56,42.61,47300.0,28.7784,28.8257,28.7784,28.8122,47300.0
2016-04-21 15:45:00,42.61,42.66,42.6,42.63,87406.0,28.8122,28.846,28.8054,28.8257,87406.0
2016-04-21 15:50:00,42.62,42.64,42.59,42.64,80598.0,28.819,28.8325,28.7987,28.8325,80598.0
2016-04-21 15:55:00,42.64,42.65,42.57,42.57,176028.0,28.8325,28.8392,28.7851,28.7851,176028.0
2016-04-22 09:30:00,42.73,42.85,42.7,42.8,42959.0,28.8933,28.9745,28.873,28.9407,42959.0
2016-04-22 09:35:00,42.81,42.94,42.77,42.82,10600.0,28.9474,29.0353,28.9204,28.9542,10600.0
2016-04-22 09:40:00,42.83,42.91,42.79,42.8,20672.0,28.961,29.015,28.9339,28.9407,20672.0
2016-04-22 09:45:00,42.8,42.93,42.78,42.84,23521.0,28.9407,29.0286,28.9271,28.9677,23521.0
2016-04-22 09:50:00,42.85,42.92,42.76,42.77,26995.0,28.9745,29.0218,28.9136,28.9204,26995.0
2016-04-22 09:55:00,42.78,42.85,42.77,42.82,26639.0,28.9271,28.9745,28.9204,28.9542,26639.0
2016-04-22 10:00:00,42.82,42.86,42.8,42.83,21529.0,28.9542,28.9812,28.9407,28.961,21529.0
2016-04-22 10:05:00,42.85,43.03,42.84,42.97,36148.0,28.9745,29.0962,28.9677,29.0556,36148.0
2016-04-22 10:10:00,42.96,43.06,42.91,43.05,35466.0,29.0489,29.1165,29.015,29.1097,35466.0
2016-04-22 10:15:00,43.05,43.08,43.0,43.0,18434.0,29.1097,29.13,29.0759,29.0759,18434.0
2016-04-22 10:20:00,43.0,43.05,42.94,42.95,16505.0,29.0759,29.1097,29.0353,29.0421,16505.0
2016-04-22 10:25:00,42.95,42.98,42.93,42.98,19613.0,29.0421,29.0624,29.0286,29.0624,19613.0
2016-04-22 10:30:00,42.98,43.08,42.97,43.07,36472.0,29.0624,29.13,29.0556,29.1232,36472.0
2016-04-22 10:35:00,43.08,43.1,43.05,43.09,23751.0,29.13,29.1435,29.1097,29.1368,23751.0
2016-04-22 10:40:00,43.09,43.16,43.08,43.15,53496.0,29.1368,29.1841,29.13,29.1773,53496.0
2016-04-22 10:45:00,43.14,43.14,42.95,42.95,25761.0,29.1706,29.1706,29.0421,29.0421,25761.0
2016-04-22 10:50:00,42.94,43.03,42.94,43.01,27562.0,29.0353,29.0962,29.0353,29.0827,27562.0
2016-04-22 10:55:00,43.0,43.03,42.87,42.89,41724.0,29.0759,29.0962,28.988,29.0015,41724.0
2016-04-22 11:00:00,42.89,42.99,42.89,42.92,21454.0,29.0015,29.0691,29.0015,29.0218,21454.0
2016-04-22 11:05:00,42.91,43.0,42.88,42.97,30928.0,29.015,29.0759,28.9948,29.0556,30928.0
2016-04-22 11:10:00,42.97,43.02,42.9,42.94,59810.0,29.0556,29.0894,29.0083,29.0353,59810.0
2016-04-22 11:15:00,42.93,42.96,42.9,42.95,17135.0,29.0286,29.0489,29.0083,29.0421,17135.0
2016-04-22 11:20:00,42.95,43.09,42.95,43.09,24890.0,29.0421,29.1368,29.0421,29.1368,24890.0
2016-04-22 11:25:00,43.09,43.09,43.01,43.06,15653.0,29.1368,29.1368,29.0827,29.1165,15653.0
2016-04-22 11:30:00,43.06,43.11,43.04,43.09,20050.0,29.1165,29.1503,29.103,29.1368,20050.0
2016-04-22 11:35:00,43.09,43.16,43.07,43.13,17450.0,29.1368,29.1841,29.1232,29.1638,17450.0
2016-04-22 11:40:00,43.13,43.17,43.13,43.16,14358.0,29.1638,29.1909,29.1638,29.1841,14358.0
2016-04-22 11:45:00,43.15,43.19,43.12,43.19,15405.0,29.1773,29.2044,29.157,29.2044,15405.0
2016-04-22 11:50:00,43.18,43.23,43.14,43.23,34956.0,29.1976,29.2314,29.1706,29.2314,34956.0
2016-04-22 11:55:00,43.22,43.23,43.19,43.22,20845.0,29.2247,29.2314,29.2044,29.2247,20845.0
2016-04-22 12:00:00,43.22,43.25,43.22,43.24,20062.0,29.2247,29.245,29.2247,29.2382,20062.0
2016-04-22 12:05:00,43.23,43.25,43.21,43.23,13784.0,29.2314,29.245,29.2179,29.2314,13784.0
2016-04-22 12:10:00,43.24,43.27,43.18,43.19,21822.0,29.2382,29.2585,29.1976,29.2044,21822.0
2016-04-22 12:15:00,43.2,43.21,43.16,43.18,22279.0,29.2111,29.2179,29.1841,29.1976,22279.0
2016-04-22 12:20:00,43.17,43.17,43.09,43.14,13596.0,29.1909,29.1909,29.1368,29.1706,13596.0
2016-04-22 12:25:00,43.14,43.19,43.14,43.14,15411.0,29.1706,29.2044,29.1706,29.1706,15411.0
2016-04-22 12:30:00,43.13,43.18,43.12,43.17,14532.0,29.1638,29.1976,29.157,29.1909,14532.0
2016-04-22 12:35:00,43.17,43.19,43.17,43.18,15653.0,29.1909,29.2044,29.1909,29.1976,15653.0
2016-04-22 12:40:00,43.18,43.18,43.15,43.15,12396.0,29.1976,29.1976,29.1773,29.1773,12396.0
2016-04-22 12:45:00,43.14,43.15,43.08,43.15,15389.0,29.1706,29.1773,29.13,29.1773,15389.0
2016-04-22 12:50:00,43.14,43.15,43.09,43.1,19314.0,29.1706,29.1773,29.1368,29.1435,19314.0
2016-04-22 12:55:00,43.11,43.12,43.1,43.1,9711.0,29.1503,29.157,29.1435,29.1435,9711.0
2016-04-22 13:00:00,43.1,43.15,43.1,43.13,20643.0,29.1435,29.1773,29.1435,29.1638,20643.0
2016-04-22 13:05:00,43.14,43.18,43.14,43.18,14236.0,29.1706,29.1976,29.1706,29.1976,14236.0
2016-04-22 13:10:00,43.17,43.21,43.17,43.2,16583.0,29.1909,29.2179,29.1909,29.2111,16583.0
2016-04-22 13:15:00,43.19,43.23,43.19,43.22,26093.0,29.2044,29.2314,29.2044,29.2247,26093.0
2016-04-22 13:20:00,43.21,43.23,43.18,43.18,26309.0,29.2179,29.2314,29.1976,29.1976,26309.0
2016-04-22 13:25:00,43.18,43.19,43.16,43.16,11426.0,29.1976,29.2044,29.1841,29.1841,11426.0
2016-04-22 13:30:00,43.16,43.18,43.16,43.17,7920.0,29.1841,29.1976,29.1841,29.1909,7920.0
2016-04-22 13:35:00,43.17,43.24,43.17,43.24,14983.0,29.1909,29.2382,29.1909,29.2382,14983.0
2016-04-22 13:40:00,43.24,43.38,43.24,43.38,51913.0,29.2382,29.3329,29.2382,29.3329,51913.0
2016-04-22 13:45:00,43.38,43.41,43.36,43.38,19868.0,29.3329,29.3531,29.3193,29.3329,19868.0
2016-04-22 13:50:00,43.38,43.43,43.37,43.43,34506.0,29.3329,29.3667,29.3261,29.3667,34506.0
2016-04-22 13:55:00,43.42,43.49,43.42,43.48,33575.0,29.3599,29.4072,29.3599,29.4005,33575.0
2016-04-22 14:00:00,43.48,43.49,43.45,43.47,35252.0,29.4005,29.4072,29.3802,29.3937,35252.0
2016-04-22 14:05:00,43.46,43.47,43.42,43.44,28454.0,29.3869,29.3937,29.3599,29.3734,28454.0
2016-04-22 14:10:00,43.44,43.46,43.43,43.44,22880.0,29.3734,29.3869,29.3667,29.3734,22880.0
2016-04-22 14:15:00,43.44,43.45,43.42,43.45,17441.0,29.3734,29.3802,29.3599,29.3802,17441.0
2016-04-22 14:20:00,43.44,43.47,43.43,43.43,17931.0,29.3734,29.3937,29.3667,29.3667,17931.0
2016-04-22 14:25:00,43.43,43.46,43.43,43.45,22682.0,29.3667,29.3869,29.3667,29.3802,22682.0
2016-04-22 14:30:00,43.45,43.45,43.37,43.37,23047.0,29.3802,29.3802,29.3261,29.3261,23047.0
2016-04-22 14:35:00,43.36,43.39,43.35,43.39,15847.0,29.3193,29.3396,29.3126,29.3396,15847.0
2016-04-22 14:40:00,43.4,43.43,43.4,43.42,17197.0,29.3464,29.3667,29.3464,29.3599,17197.0
2016-04-22 14:45:00,43.42,43.44,43.41,43.43,23039.0,29.3599,29.3734,29.3531,29.3667,23039.0
2016-04-22 14:50:00,43.44,43.44,43.38,43.39,30154.0,29.3734,29.3734,29.3329,29.3396,30154.0
2016-04-22 14:55:00,43.39,43.4,43.39,43.4,10404.0,29.3396,29.3464,29.3396,29.3464,10404.0
2016-04-22 15:00:00,43.4,43.4,43.28,43.28,46505.0,29.3464,29.3464,29.2652,29.2652,46505.0
2016-04-22 15:05:00,43.29,43.29,43.26,43.27,34156.0,29.272,29.272,29.2517,29.2585,34156.0
2016-04-22 15:10:00,43.28,43.29,43.24,43.25,61312.0,29.2652,29.272,29.2382,29.245,61312.0
2016-04-22 15:15:00,43.24,43.26,43.22,43.25,32089.0,29.2382,29.2517,29.2247,29.245,32089.0
2016-04-22 15:20:00,43.24,43.25,43.2,43.23,40902.0,29.2382,29.245,29.2111,29.2314,40902.0
2016-04-22 15:25:00,43.24,43.25,43.21,43.22,52159.0,29.2382,29.245,29.2179,29.2247,52159.0
2016-04-22 15:30:00,43.22,43.27,43.21,43.26,51555.0,29.2247,29.2585,29.2179,29.2517,51555.0
2016-04-22 15:35:00,43.26,43.31,43.25,43.3,40847.0,29.2517,29.2855,29.245,29.2788,40847.0
2016-04-22 15:40:00,43.3,43.35,43.3,43.33,93258.0,29.2788,29.3126,29.2788,29.299,93258.0
2016-04-22 15:45:00,43.35,43.36,43.3,43.32,70585.0,29.3126,29.3193,29.2788,29.2923,70585.0
2016-04-22 15:50:00,43.33,43.37,43.31,43.34,88304.0,29.299,29.3261,29.2855,29.3058,88304.0
2016-04-22 15:55:00,43.35,43.37,43.33,43.37,133231.0,29.3126,29.3261,29.299,29.3261,133231.0
2016-04-25 09:30:00,42.86,43.04,42.76,42.89,176132.0,28.9812,29.103,28.9136,29.0015,176132.0
2016-04-25 09:35:00,42.88,43.01,42.82,42.9,72968.0,28.9948,29.0827,28.9542,29.0083,72968.0
2016-04-25 09:40:00,42.9,42.94,42.66,42.73,106517.0,29.0083,29.0353,28.846,28.8933,106517.0
2016-04-25 09:45:00,42.73,42.83,42.66,42.77,56709.0,28.8933,28.961,28.846,28.9204,56709.0
2016-04-25 09:50:00,42.77,42.78,42.65,42.76,35754.0,28.9204,28.9271,28.8392,28.9136,35754.0
2016-04-25 09:55:00,42.75,42.76,42.6,42.65,89965.0,28.9069,28.9136,28.8054,28.8392,89965.0
2016-04-25 10:00:00,42.65,42.85,42.65,42.8,60407.0,28.8392,28.9745,28.8392,28.9407,60407.0
2016-04-25 10:05:00,42.79,42.81,42.69,42.74,50349.0,28.9339,28.9474,28.8663,28.9001,50349.0
2016-04-25 10:10:00,42.73,42.74,42.58,42.61,41979.0,28.8933,28.9001,28.7919,28.8122,41979.0
2016-04-25 10:15:00,42.6,42.6,42.52,42.54,67504.0,28.8054,28.8054,28.7513,28.7649,67504.0
2016-04-25 10:20:00,42.54,42.55,42.45,42.46,96356.0,28.7649,28.7716,28.704,28.7108,96356.0
2016-04-25 10:25:00,42.46,42.47,42.37,42.38,96037.0,28.7108,28.7175,28.6499,28.6567,96037.0
2016-04-25 10:30:00,42.38,42.48,42.35,42.44,59503.0,28.6567,28.7243,28.6364,28.6972,59503.0
2016-04-25 10:35:00,42.44,42.45,42.38,42.42,33788.0,28.6972,28.704,28.6567,28.6837,33788.0
2016-04-25 10:40:00,42.42,42.46,42.35,42.46,35963.0,28.6837,28.7108,28.6364,28.7108,35963.0
2016-04-25 10:45:00,42.46,42.55,42.45,42.47,70260.0,28.7108,28.7716,28.704,28.7175,70260.0
2016-04-25 10:50:00,42.47,42.49,42.38,42.49,31888.0,28.7175,28.7311,28.6567,28.7311,31888.0
2016-04-25 10:55:00,42.5,42.5,42.47,42.5,17357.0,28.7378,28.7378,28.7175,28.7378,17357.0
2016-04-25 11:00:00,42.49,42.62,42.48,42.54,64935.0,28.7311,28.819,28.7243,28.7649,64935.0
2016-04-25 11:05:00,42.53,42.53,42.44,42.45,28665.0,28.7581,28.7581,28.6972,28.704,28665.0
2016-04-25 11:10:00,42.44,42.49,42.42,42.49,24898.0,28.6972,28.7311,28.6837,28.7311,24898.0
2016-04-25 11:15:00,42.49,42.59,42.49,42.53,18471.0,28.7311,28.7987,28.7311,28.7581,18471.0
2016-04-25 11:20:00,42.54,42.63,42.54,42.63,19390.0,28.7649,28.8257,28.7649,28.8257,19390.0
2016-04-25 11:25:00,42.63,42.64,42.59,42.63,20099.0,28.8257,28.8325,28.7987,28.8257,20099.0
2016-04-25 11:30:00,42.63,42.63,42.53,42.57,17943.0,28.8257,28.8257,28.7581,28.7851,17943.0
2016-04-25 11:35:00,42.58,42.61,42.57,42.58,16986.0,28.7919,28.8122,28.7851,28.7919,16986.0
2016-04-25 11:40:00,42.59,42.63,42.58,42.59,17732.0,28.7987,28.8257,28.7919,28.7987,17732.0
2016-04-25 11:45:00,42.58,42.58,42.53,42.53,18215.0,28.7919,28.7919,28.7581,28.7581,18215.0
2016-04-25 11:50:00,42.52,42.55,42.49,42.53,37463.0,28.7513,28.7716,28.7311,28.7581,37463.0
2016-04-25 11:55:00,42.52,42.54,42.51,42.53,14297.0,28.7513,28.7649,28.7446,28.7581,14297.0
2016-04-25 12:00:00,42.52,42.58,42.52,42.58,17739.0,28.7513,28.7919,28.7513,28.7919,17739.0
2016-04-25 12:05:00,42.57,42.6,42.56,42.58,13901.0,28.7851,28.8054,28.7784,28.7919,13901.0
2016-04-25 12:10:00,42.58,42.58,42.55,42.57,12775.0,28.7919,28.7919,28.7716,28.7851,12775.0
2016-04-25 12:15:00,42.57,42.57,42.52,42.56,14976.0,28.7851,28.7851,28.7513,28.7784,14976.0
2016-04-25 12:20:00,42.55,42.62,42.55,42.61,18963.0,28.7716,28.819,28.7716,28.8122,18963.0
2016-04-25 12:25:00,42.61,42.73,42.61,42.73,28844.0,28.8122,28.8933,28.8122,28.8933,28844.0
2016-04-25 12:30:00,42.73,42.77,42.71,42.77,23620.0,28.8933,28.9204,28.8798,28.9204,23620.0
2016-04-25 12:35:00,42.76,42.76,42.69,42.74,23898.0,28.9136,28.9136,28.8663,28.9001,23898.0
2016-04-25 12:40:00,42.75,42.75,42.71,42.71,11616.0,28.9069,28.9069,28.8798,28.8798,11616.0
2016-04-25 12:45:00,42.72,42.79,42.71,42.78,22798.0,28.8866,28.9339,28.8798,28.9271,22798.0
2016-04-25 12:50:00,42.77,42.81,42.73,42.8,20332.0,28.9204,28.9474,28.8933,28.9407,20332.0
2016-04-25 12:55:00,42.8,42.81,42.74,42.8,13861.0,28.9407,28.9474,28.9001,28.9407,13861.0
2016-04-25 13:00:00,42.8,42.81,42.76,42.76,14926.0,28.9407,28.9474,28.9136,28.9136,14926.0
2016-04-25 13:05:00,42.77,42.78,42.74,42.75,18582.0,28.9204,28.9271,28.9001,28.9069,18582.0
2016-04-25 13:10:00,42.75,42.83,42.75,42.81,19979.0,28.9069,28.961,28.9069,28.9474,19979.0
2016-04-25 13:15:00,42.82,42.86,42.8,42.86,28654.0,28.9542,28.9812,28.9407,28.9812,28654.0
2016-04-25 13:20:00,42.86,42.89,42.83,42.85,23465.0,28.9812,29.0015,28.961,28.9745,23465.0
2016-04-25 13:25:00,42.85,42.87,42.81,42.84,34270.0,28.9745,28.988,28.9474,28.9677,34270.0
2016-04-25 13:30:00,42.84,42.87,42.79,42.8,30718.0,28.9677,28.988,28.9339,28.9407,30718.0
2016-04-25 13:35:00,42.8,42.8,42.73,42.76,29431.0,28.9407,28.9407,28.8933,28.9136,29431.0
2016-04-25 13:40:00,42.75,42.76,42.71,42.75,11501.0,28.9069,28.9136,28.8798,28.9069,11501.0
2016-04-25 13:45:00,42.76,42.77,42.74,42.76,11881.0,28.9136,28.9204,28.9001,28.9136,11881.0
2016-04-25 13:50:00,42.76,42.78,42.74,42.77,14546.0,28.9136,28.9271,28.9001,28.9204,14546.0
2016-04-25 13:55:00,42.77,42.78,42.74,42.74,20112.0,28.9204,28.9271,28.9001,28.9001,20112.0
2016-04-25 14:00:00,42.74,42.75,42.7,42.75,27390.0,28.9001,28.9069,28.873,28.9069,27390.0
2016-04-25 14:05:00,42.74,42.77,42.73,42.75,34555.0,28.9001,28.9204,28.8933,28.9069,34555.0
2016-04-25 14:10:00,42.74,42.75,42.7,42.7,9387.0,28.9001,28.9069,28.873,28.873,9387.0
2016-04-25 14:15:00,42.7,42.71,42.68,42.68,16611.0,28.873,28.8798,28.8595,28.8595,16611.0
2016-04-25 14:20:00,42.69,42.77,42.68,42.74,44742.0,28.8663,28.9204,28.8595,28.9001,44742.0
2016-04-25 14:25:00,42.73,42.73,42.69,42.7,22970.0,28.8933,28.8933,28.8663,28.873,22970.0
2016-04-25 14:30:00,42.7,42.72,42.69,42.72,14723.0,28.873,28.8866,28.8663,28.8866,14723.0
2016-04-25 14:35:00,42.71,42.73,42.69,42.72,26051.0,28.8798,28.8933,28.8663,28.8866,26051.0
2016-04-25 14:40:00,42.71,42.77,42.7,42.76,36583.0,28.8798,28.9204,28.873,28.9136,36583.0
2016-04-25 14:45:00,42.76,42.77,42.72,42.72,36824.0,28.9136,28.9204,28.8866,28.8866,36824.0
2016-04-25 14:50:00,42.73,42.73,42.65,42.67,19548.0,28.8933,28.8933,28.8392,28.8528,19548.0
2016-04-25 14:55:00,42.67,42.74,42.65,42.71,26924.0,28.8528,28.9001,28.8392,28.8798,26924.0
2016-04-25 15:00:00,42.72,42.77,42.7,42.77,27146.0,28.8866,28.9204,28.873,28.9204,27146.0
2016-04-25 15:05:00,42.76,42.76,42.7,42.71,21853.0,28.9136,28.9136,28.873,28.8798,21853.0
2016-04-25 15:10:00,42.7,42.71,42.67,42.68,34043.0,28.873,28.8798,28.8528,28.8595,34043.0
2016-04-25 15:15:00,42.69,42.69,42.64,42.67,30096.0,28.8663,28.8663,28.8325,28.8528,30096.0
2016-04-25 15:20:00,42.67,42.69,42.65,42.69,31291.0,28.8528,28.8663,28.8392,28.8663,31291.0
2016-04-25 15:25:00,42.69,42.69,42.67,42.68,17393.0,28.8663,28.8663,28.8528,28.8595,17393.0
2016-04-25 15:30:00,42.67,42.7,42.66,42.69,45585.0,28.8528,28.873,28.846,28.8663,45585.0
2016-04-25 15:35:00,42.68,42.76,42.68,42.75,53111.0,28.8595,28.9136,28.8595,28.9069,53111.0
2016-04-25 15:40:00,42.75,42.77,42.74,42.76,45831.0,28.9069,28.9204,28.9001,28.9136,45831.0
2016-04-25 15:45:00,42.75,42.77,42.75,42.76,75020.0,28.9069,28.9204,28.9069,28.9136,75020.0
2016-04-25 15:50:00,42.76,42.78,42.75,42.78,85531.0,28.9136,28.9271,28.9069,28.9271,85531.0
2016-04-25 15:55:00,42.78,42.85,42.78,42.85,181392.0,28.9271,28.9745,28.9271,28.9745,181392.0
2016-04-26 09:30:00,42.95,43.07,42.93,43.04,36714.0,29.0421,29.1232,29.0286,29.103,36714.0
2016-04-26 09:35:00,43.05,43.25,43.04,43.23,43761.0,29.1097,29.245,29.103,29.2314,43761.0
2016-04-26 09:40:00,43.25,43.36,43.18,43.2,37089.0,29.245,29.3193,29.1976,29.2111,37089.0
2016-04-26 09:45:00,43.21,43.31,43.2,43.31,30306.0,29.2179,29.2855,29.2111,29.2855,30306.0
2016-04-26 09:50:00,43.32,43.37,43.27,43.33,29760.0,29.2923,29.3261,29.2585,29.299,29760.0
2016-04-26 09:55:00,43.32,43.42,43.3,43.4,35530.0,29.2923,29.3599,29.2788,29.3464,35530.0
2016-04-26 10:00:00,43.41,43.42,43.32,43.4,51549.0,29.3531,29.3599,29.2923,29.3464,51549.0
2016-04-26 10:05:00,43.4,43.47,43.39,43.43,42418.0,29.3464,29.3937,29.3396,29.3667,42418.0
2016-04-26 10:10:00,43.42,43.48,43.37,43.41,74529.0,29.3599,29.4005,29.3261,29.3531,74529.0
2016-04-26 10:15:00,43.42,43.45,43.38,43.4,25607.0,29.3599,29.3802,29.3329,29.3464,25607.0
2016-04-26 10:20:00,43.39,43.4,43.29,43.33,41291.0,29.3396,29.3464,29.272,29.299,41291.0
2016-04-26 10:25:00,43.33,43.35,43.26,43.33,31412.0,29.299,29.3126,29.2517,29.299,31412.0
2016-04-26 10:30:00,43.32,43.33,43.17,43.18,29106.0,29.2923,29.299,29.1909,29.1976,29106.0
2016-04-26 10:35:00,43.18,43.18,43.08,43.12,50131.0,29.1976,29.1976,29.13,29.157,50131.0
2016-04-26 10:40:00,43.12,43.15,43.1,43.12,35211.0,29.157,29.1773,29.1435,29.157,35211.0
2016-04-26 10:45:00,43.12,43.26,43.11,43.23,33365.0,29.157,29.2517,29.1503,29.2314,33365.0
2016-04-26 10:50:00,43.23,43.24,43.18,43.18,24776.0,29.2314,29.2382,29.1976,29.1976,24776.0
2016-04-26 10:55:00,43.17,43.2,43.09,43.09,42826.0,29.1909,29.2111,29.1368,29.1368,42826.0
2016-04-26 11:00:00,43.1,43.11,43.02,43.02,60163.0,29.1435,29.1503,29.0894,29.0894,60163.0
2016-04-26 11:05:00,43.03,43.12,43.02,43.1,36839.0,29.0962,29.157,29.0894,29.1435,36839.0
2016-04-26 11:10:00,43.11,43.17,43.11,43.14,12964.0,29.1503,29.1909,29.1503,29.1706,12964.0
2016-04-26 11:15:00,43.14,43.19,43.13,43.18,22492.0,29.1706,29.2044,29.1638,29.1976,22492.0
2016-04-26 11:20:00,43.18,43.26,43.17,43.26,19040.0,29.1976,29.2517,29.1909,29.2517,19040.0
2016-04-26 11:25:00,43.25,43.32,43.23,43.3,31948.0,29.245,29.2923,29.2314,29.2788,31948.0
2016-04-26 11:30:00,43.3,43.31,43.27,43.29,43380.0,29.2788,29.2855,29.2585,29.272,43380.0
2016-04-26 11:35:00,43.29,43.33,43.2,43.23,42327.0,29.272,29.299,29.2111,29.2314,42327.0
2016-04-26 11:40:00,43.23,43.31,43.23,43.3,30199.0,29.2314,29.2855,29.2314,29.2788,30199.0
2016-04-26 11:45:00,43.31,43.34,43.3,43.34,24502.0,29.2855,29.3058,29.2788,29.3058,24502.0
2016-04-26 11:50:00,43.34,43.36,43.24,43.27,18165.0,29.3058,29.3193,29.2382,29.2585,18165.0
2016-04-26 11:55:00,43.28,43.33,43.25,43.27,19401.0,29.2652,29.299,29.245,29.2585,19401.0
2016-04-26 12:00:00,43.28,43.32,43.23,43.23,27582.0,29.2652,29.2923,29.2314,29.2314,27582.0
2016-04-26 12:05:00,43.24,43.32,43.24,43.29,26922.0,29.2382,29.2923,29.2382,29.272,26922.0
2016-04-26 12:10:00,43.3,43.31,43.2,43.2,15582.0,29.2788,29.2855,29.2111,29.2111,15582.0
2016-04-26 12:15:00,43.22,43.3,43.21,43.27,16861.0,29.2247,29.2788,29.2179,29.2585,16861.0
2016-04-26 12:20:00,43.26,43.3,43.21,43.23,16548.0,29.2517,29.2788,29.2179,29.2314,16548.0
2016-04-26 12:25:00,43.23,43.29,43.22,43.25,11693.0,29.2314,29.272,29.2247,29.245,11693.0
2016-04-26 12:30:00,43.26,43.27,43.22,43.23,21757.0,29.2517,29.2585,29.2247,29.2314,21757.0
2016-04-26 12:35:00,43.23,43.27,43.19,43.2,19489.0,29.2314,29.2585,29.2044,29.2111,19489.0
2016-04-26 12:40:00,43.2,43.27,43.2,43.23,13740.0,29.2111,29.2585,29.2111,29.2314,13740.0
2016-04-26 12:45:00,43.24,43.28,43.24,43.27,9298.0,29.2382,29.2652,29.2382,29.2585,9298.0
2016-04-26 12:50:00,43.28,43.28,43.21,43.26,23673.0,29.2652,29.2652,29.2179,29.2517,23673.0
2016-04-26 12:55:00,43.26,43.3,43.26,43.28,11435.0,29.2517,29.2788,29.2517,29.2652,11435.0
2016-04-26 13:00:00,43.29,43.29,43.24,43.24,17932.0,29.272,29.272,29.2382,29.2382,17932.0
2016-04-26 13:05:00,43.24,43.27,43.2,43.23,16560.0,29.2382,29.2585,29.2111,29.2314,16560.0
2016-04-26 13:10:00,43.22,43.23,43.17,43.19,23727.0,29.2247,29.2314,29.1909,29.2044,23727.0
2016-04-26 13:15:00,43.19,43.22,43.18,43.22,14731.0,29.2044,29.2247,29.1976,29.2247,14731.0
2016-04-26 13:20:00,43.22,43.26,43.2,43.26,13259.0,29.2247,29.2517,29.2111,29.2517,13259.0
2016-04-26 13:25:00,43.26,43.28,43.25,43.28,9349.0,29.2517,29.2652,29.245,29.2652,9349.0
2016-04-26 13:30:00,43.28,43.28,43.24,43.24,20044.0,29.2652,29.2652,29.2382,29.2382,20044.0
2016-04-26 13:35:00,43.23,43.23,43.2,43.21,21002.0,29.2314,29.2314,29.2111,29.2179,21002.0
2016-04-26 13:40:00,43.22,43.22,43.16,43.16,22249.0,29.2247,29.2247,29.1841,29.1841,22249.0
2016-04-26 13:45:00,43.17,43.18,43.15,43.17,17788.0,29.1909,29.1976,29.1773,29.1909,17788.0
2016-04-26 13:50:00,43.16,43.18,43.15,43.16,15636.0,29.1841,29.1976,29.1773,29.1841,15636.0
2016-04-26 13:55:00,43.17,43.18,43.16,43.18,10893.0,29.1909,29.1976,29.1841,29.1976,10893.0
2016-04-26 14:00:00,43.18,43.2,43.16,43.2,21193.0,29.1976,29.2111,29.1841,29.2111,21193.0
2016-04-26 14:05:00,43.19,43.26,43.19,43.23,20884.0,29.2044,29.2517,29.2044,29.2314,20884.0
2016-04-26 14:10:00,43.23,43.25,43.23,43.25,20844.0,29.2314,29.245,29.2314,29.245,20844.0
2016-04-26 14:15:00,43.25,43.27,43.23,43.27,62434.0,29.245,29.2585,29.2314,29.2585,62434.0
2016-04-26 14:20:00,43.27,43.27,43.24,43.25,38438.0,29.2585,29.2585,29.2382,29.245,38438.0
2016-04-26 14:25:00,43.26,43.31,43.25,43.29,27054.0,29.2517,29.2855,29.245,29.272,27054.0
2016-04-26 14:30:00,43.29,43.34,43.28,43.34,33568.0,29.272,29.3058,29.2652,29.3058,33568.0
2016-04-26 14:35:00,43.33,43.36,43.32,43.33,33604.0,29.299,29.3193,29.2923,29.299,33604.0
2016-04-26 14:40:00,43.33,43.33,43.31,43.31,28445.0,29.299,29.299,29.2855,29.2855,28445.0
2016-04-26 14:45:00,43.31,43.33,43.29,43.32,34199.0,29.2855,29.299,29.272,29.2923,34199.0
2016-04-26 14:50:00,43.31,43.35,43.3,43.35,34118.0,29.2855,29.3126,29.2788,29.3126,34118.0
2016-04-26 14:55:00,43.35,43.39,43.35,43.38,19929.0,29.3126,29.3396,29.3126,29.3329,19929.0
2016-04-26 15:00:00,43.39,43.41,43.38,43.39,33759.0,29.3396,29.3531,29.3329,29.3396,33759.0
2016-04-26 15:05:00,43.4,43.4,43.35,43.36,35751.0,29.3464,29.3464,29.3126,29.3193,35751.0
2016-04-26 15:10:00,43.36,43.36,43.34,43.36,41530.0,29.3193,29.3193,29.3058,29.3193,41530.0
2016-04-26 15:15:00,43.37,43.44,43.36,43.41,49418.0,29.3261,29.3734,29.3193,29.3531,49418.0
2016-04-26 15:20:00,43.41,43.43,43.39,43.41,42278.0,29.3531,29.3667,29.3396,29.3531,42278.0
2016-04-26 15:25:00,43.41,43.44,43.4,43.43,38773.0,29.3531,29.3734,29.3464,29.3667,38773.0
2016-04-26 15:30:00,43.43,43.46,43.42,43.42,46305.0,29.3667,29.3869,29.3599,29.3599,46305.0
2016-04-26 15:35:00,43.42,43.43,43.41,43.43,54404.0,29.3599,29.3667,29.3531,29.3667,54404.0
2016-04-26 15:40:00,43.43,43.43,43.39,43.4,62823.0,29.3667,29.3667,29.3396,29.3464,62823.0
2016-04-26 15:45:00,43.39,43.4,43.38,43.38,64222.0,29.3396,29.3464,29.3329,29.3329,64222.0
2016-04-26 15:50:00,43.39,43.39,43.38,43.39,82846.0,29.3396,29.3396,29.3329,29.3396,82846.0
2016-04-26 15:55:00,43.39,43.41,43.35,43.37,247095.0,29.3396,29.3531,29.3126,29.3261,247095.0
2016-04-27 09:30:00,44.06,44.6,43.64,44.5,131841.0,29.7927,30.1578,29.5087,30.0902,131841.0
2016-04-27 09:35:00,44.55,44.56,44.18,44.43,63895.0,30.124,30.1308,29.8738,30.0428,63895.0
2016-04-27 09:40:00,44.41,44.5,44.26,44.42,58277.0,30.0293,30.0902,29.9279,30.0361,58277.0
2016-04-27 09:45:00,44.43,44.48,44.04,44.11,151966.0,30.0428,30.0767,29.7791,29.8265,151966.0
2016-04-27 09:50:00,44.12,44.18,43.92,43.99,86239.0,29.8332,29.8738,29.698,29.7453,86239.0
2016-04-27 09:55:00,44.02,44.07,43.82,43.89,82735.0,29.7656,29.7994,29.6304,29.6777,82735.0
2016-04-27 10:00:00,43.91,44.14,43.9,44.06,71808.0,29.6912,29.8468,29.6845,29.7927,71808.0
2016-04-27 10:05:00,44.07,44.25,44.06,44.23,68808.0,29.7994,29.9211,29.7927,29.9076,68808.0
2016-04-27 10:10:00,44.23,44.23,44.01,44.09,128839.0,29.9076,29.9076,29.7589,29.8129,128839.0
2016-04-27 10:15:00,44.1,44.4,44.1,44.3,82415.0,29.8197,30.0226,29.8197,29.9549,82415.0
2016-04-27 10:20:00,44.29,44.33,44.19,44.27,30614.0,29.9482,29.9752,29.8806,29.9347,30614.0
2016-04-27 10:25:00,44.28,44.3,44.15,44.17,26155.0,29.9414,29.9549,29.8535,29.867,26155.0
2016-04-27 10:30:00,44.15,44.15,43.99,43.99,46578.0,29.8535,29.8535,29.7453,29.7453,46578.0
2016-04-27 10:35:00,43.98,44.0,43.92,43.96,53125.0,29.7386,29.7521,29.698,29.725,53125.0
2016-04-27 10:40:00,43.97,43.99,43.9,43.96,63501.0,29.7318,29.7453,29.6845,29.725,63501.0
2016-04-27 10:45:00,43.95,43.96,43.88,43.95,32691.0,29.7183,29.725,29.6709,29.7183,32691.0
2016-04-27 10:50:00,43.98,44.0,43.91,43.98,35558.0,29.7386,29.7521,29.6912,29.7386,35558.0
2016-04-27 10:55:00,43.98,44.02,43.94,44.01,37661.0,29.7386,29.7656,29.7115,29.7589,37661.0
2016-04-27 11:00:00,44.0,44.06,43.95,44.02,42305.0,29.7521,29.7927,29.7183,29.7656,42305.0
2016-04-27 11:05:00,44.01,44.06,44.0,44.05,34264.0,29.7589,29.7927,29.7521,29.7859,34264.0
2016-04-27 11:10:00,44.04,44.08,43.98,44.03,34048.0,29.7791,29.8062,29.7386,29.7724,34048.0
2016-04-27 11:15:00,44.03,44.07,43.95,43.96,19750.0,29.7724,29.7994,29.7183,29.725,19750.0
2016-04-27 11:20:00,43.95,43.96,43.88,43.93,23798.0,29.7183,29.725,29.6709,29.7048,23798.0
2016-04-27 11:25:00,43.93,43.96,43.87,43.91,22123.0,29.7048,29.725,29.6642,29.6912,22123.0
2016-04-27 11:30:00,43.93,43.99,43.93,43.97,20216.0,29.7048,29.7453,29.7048,29.7318,20216.0
2016-04-27 11:35:00,43.98,44.06,43.94,44.0,35082.0,29.7386,29.7927,29.7115,29.7521,35082.0
2016-04-27 11:40:00,44.01,44.05,43.93,43.98,18832.0,29.7589,29.7859,29.7048,29.7386,18832.0
2016-04-27 11:45:00,43.98,44.03,43.94,44.0,16674.0,29.7386,29.7724,29.7115,29.7521,16674.0
2016-04-27 11:50:00,43.99,43.99,43.87,43.89,23317.0,29.7453,29.7453,29.6642,29.6777,23317.0
2016-04-27 11:55:00,43.89,44.02,43.89,44.02,15959.0,29.6777,29.7656,29.6777,29.7656,15959.0
2016-04-27 12:00:00,44.02,44.04,43.98,43.98,16275.0,29.7656,29.7791,29.7386,29.7386,16275.0
2016-04-27 12:05:00,43.97,43.97,43.84,43.85,18489.0,29.7318,29.7318,29.6439,29.6507,18489.0
2016-04-27 12:10:00,43.85,43.86,43.78,43.84,18889.0,29.6507,29.6574,29.6033,29.6439,18889.0
2016-04-27 12:15:00,43.86,43.87,43.7,43.76,26938.0,29.6574,29.6642,29.5492,29.5898,26938.0
2016-04-27 12:20:00,43.75,43.79,43.7,43.72,38332.0,29.583,29.6101,29.5492,29.5628,38332.0
2016-04-27 12:25:00,43.72,43.74,43.65,43.66,53769.0,29.5628,29.5763,29.5154,29.5222,53769.0
2016-04-27 12:30:00,43.67,43.69,43.61,43.62,47423.0,29.5289,29.5425,29.4884,29.4951,47423.0
2016-04-27 12:35:00,43.62,43.68,43.6,43.68,40876.0,29.4951,29.5357,29.4816,29.5357,40876.0
2016-04-27 12:40:00,43.67,43.67,43.64,43.65,27086.0,29.5289,29.5289,29.5087,29.5154,27086.0
2016-04-27 12:45:00,43.65,43.71,43.64,43.7,16009.0,29.5154,29.556,29.5087,29.5492,16009.0
2016-04-27 12:50:00,43.7,43.7,43.64,43.65,25015.0,29.5492,29.5492,29.5087,29.5154,25015.0
2016-04-27 12:55:00,43.65,43.66,43.61,43.64,20100.0,29.5154,29.5222,29.4884,29.5087,20100.0
2016-04-27 13:00:00,43.63,43.65,43.56,43.61,29197.0,29.5019,29.5154,29.4546,29.4884,29197.0
2016-04-27 13:05:00,43.62,43.67,43.61,43.66,31933.0,29.4951,29.5289,29.4884,29.5222,31933.0
2016-04-27 13:10:00,43.67,43.69,43.62,43.68,41643.0,29.5289,29.5425,29.4951,29.5357,41643.0
2016-04-27 13:15:00,43.68,43.72,43.64,43.67,47805.0,29.5357,29.5628,29.5087,29.5289,47805.0
2016-04-27 13:20:00,43.66,43.69,43.65,43.69,24644.0,29.5222,29.5425,29.5154,29.5425,24644.0
2016-04-27 13:25:00,43.69,43.7,43.65,43.68,37570.0,29.5425,29.5492,29.5154,29.5357,37570.0
2016-04-27 13:30:00,43.68,43.69,43.65,43.66,25157.0,29.5357,29.5425,29.5154,29.5222,25157.0
2016-04-27 13:35:00,43.66,43.67,43.62,43.64,17181.0,29.5222,29.5289,29.4951,29.5087,17181.0
2016-04-27 13:40:00,43.64,43.68,43.64,43.67,7012.0,29.5087,29.5357,29.5087,29.5289,7012.0
2016-04-27 13:45:00,43.67,43.69,43.62,43.63,24436.0,29.5289,29.5425,29.4951,29.5019,24436.0
2016-04-27 13:50:00,43.63,43.69,43.6,43.66,20472.0,29.5019,29.5425,29.4816,29.5222,20472.0
2016-04-27 13:55:00,43.66,43.68,43.64,43.67,14795.0,29.5222,29.5357,29.5087,29.5289,14795.0
2016-04-27 14:00:00,43.66,43.69,43.59,43.66,24019.0,29.5222,29.5425,29.4749,29.5222,24019.0
2016-04-27 14:05:00,43.68,43.85,43.67,43.84,44375.0,29.5357,29.6507,29.5289,29.6439,44375.0
2016-04-27 14:10:00,43.86,44.0,43.86,43.99,40960.0,29.6574,29.7521,29.6574,29.7453,40960.0
2016-04-27 14:15:00,44.0,44.02,43.98,44.0,32420.0,29.7521,29.7656,29.7386,29.7521,32420.0
2016-04-27 14:20:00,44.0,44.01,43.93,43.93,48366.0,29.7521,29.7589,29.7048,29.7048,48366.0
2016-04-27 14:25:00,43.93,43.99,43.93,43.98,16347.0,29.7048,29.7453,29.7048,29.7386,16347.0
2016-04-27 14:30:00,43.98,44.0,43.93,43.94,26021.0,29.7386,29.7521,29.7048,29.7115,26021.0
2016-04-27 14:35:00,43.94,44.0,43.92,43.96,23430.0,29.7115,29.7521,29.698,29.725,23430.0
2016-04-27 14:40:00,43.97,43.98,43.89,43.89,28082.0,29.7318,29.7386,29.6777,29.6777,28082.0
2016-04-27 14:45:00,43.89,43.97,43.88,43.96,41647.0,29.6777,29.7318,29.6709,29.725,41647.0
2016-04-27 14:50:00,43.96,44.02,43.95,44.0,38048.0,29.725,29.7656,29.7183,29.7521,38048.0
2016-04-27 14:55:00,44.0,44.0,43.91,43.93,21759.0,29.7521,29.7521,29.6912,29.7048,21759.0
2016-04-27 15:00:00,43.92,43.98,43.9,43.94,32146.0,29.698,29.7386,29.6845,29.7115,32146.0
2016-04-27 15:05:00,43.94,44.0,43.93,44.0,32752.0,29.7115,29.7521,29.7048,29.7521,32752.0
2016-04-27 15:10:00,44.0,44.04,43.98,44.01,56939.0,29.7521,29.7791,29.7386,29.7589,56939.0
2016-04-27 15:15:00,44.01,44.08,44.01,44.07,55495.0,29.7589,29.8062,29.7589,29.7994,55495.0
2016-04-27 15:20:00,44.06,44.14,44.06,44.12,41697.0,29.7927,29.8468,29.7927,29.8332,41697.0
2016-04-27 15:25:00,44.13,44.13,44.0,44.03,51175.0,29.84,29.84,29.7521,29.7724,51175.0
2016-04-27 15:30:00,44.03,44.15,44.02,44.13,57954.0,29.7724,29.8535,29.7656,29.84,57954.0
2016-04-27 15:35:00,44.13,44.16,44.12,44.15,91141.0,29.84,29.8603,29.8332,29.8535,91141.0
2016-04-27 15:40:00,44.15,44.25,44.14,44.23,134849.0,29.8535,29.9211,29.8468,29.9076,134849.0
2016-04-27 15:45:00,44.23,44.26,44.22,44.25,84255.0,29.9076,29.9279,29.9008,29.9211,84255.0
2016-04-27 15:50:00,44.24,44.25,44.24,44.25,134591.0,29.9144,29.9211,29.9144,29.9211,134591.0
2016-04-27 15:55:00,44.24,44.25,44.16,44.2,262396.0,29.9144,29.9211,29.8603,29.8873,262396.0
2016-04-28 09:30:00,43.65,43.65,43.11,43.35,117555.0,29.5154,29.5154,29.1503,29.3126,117555.0
2016-04-28 09:35:00,43.38,43.54,43.26,43.44,46207.0,29.3329,29.441,29.2517,29.3734,46207.0
2016-04-28 09:40:00,43.43,43.53,43.37,43.52,55857.0,29.3667,29.4343,29.3261,29.4275,55857.0
2016-04-28 09:45:00,43.52,43.77,43.51,43.75,31424.0,29.4275,29.5966,29.4208,29.583,31424.0
2016-04-28 09:50:00,43.75,43.86,43.55,43.6,40719.0,29.583,29.6574,29.4478,29.4816,40719.0
2016-04-28 09:55:00,43.6,43.73,43.57,43.69,16949.0,29.4816,29.5695,29.4613,29.5425,16949.0
2016-04-28 10:00:00,43.65,43.75,43.65,43.74,48908.0,29.5154,29.583,29.5154,29.5763,48908.0
2016-04-28 10:05:00,43.73,43.84,43.73,43.79,31698.0,29.5695,29.6439,29.5695,29.6101,31698.0
2016-04-28 10:10:00,43.79,43.95,43.77,43.81,31906.0,29.6101,29.7183,29.5966,29.6236,31906.0
2016-04-28 10:15:00,43.84,43.96,43.84,43.94,28462.0,29.6439,29.725,29.6439,29.7115,28462.0
2016-04-28 10:20:00,43.94,43.94,43.84,43.92,43465.0,29.7115,29.7115,29.6439,29.698,43465.0
2016-04-28 10:25:00,43.92,44.0,43.84,43.98,35913.0,29.698,29.7521,29.6439,29.7386,35913.0
2016-04-28 10:30:00,43.98,43.99,43.87,43.94,18646.0,29.7386,29.7453,29.6642,29.7115,18646.0
2016-04-28 10:35:00,43.96,44.04,43.95,44.03,23273.0,29.725,29.7791,29.7183,29.7724,23273.0
2016-04-28 10:40:00,44.03,44.06,43.89,43.92,32764.0,29.7724,29.7927,29.6777,29.698,32764.0
2016-04-28 10:45:00,43.93,43.96,43.86,43.86,32387.0,29.7048,29.725,29.6574,29.6574,32387.0
2016-04-28 10:50:00,43.85,43.97,43.84,43.94,23309.0,29.6507,29.7318,29.6439,29.7115,23309.0
2016-04-28 10:55:00,43.94,44.01,43.88,43.89,26279.0,29.7115,29.7589,29.6709,29.6777,26279.0
2016-04-28 11:00:00,43.9,43.98,43.82,43.86,46165.0,29.6845,29.7386,29.6304,29.6574,46165.0
2016-04-28 11:05:00,43.87,43.97,43.87,43.97,18107.0,29.6642,29.7318,29.6642,29.7318,18107.0
2016-04-28 11:10:00,43.96,44.02,43.93,44.01,29480.0,29.725,29.7656,29.7048,29.7589,29480.0
2016-04-28 11:15:00,44.01,44.1,43.99,44.08,26902.0,29.7589,29.8197,29.7453,29.8062,26902.0
2016-04-28 11:20:00,44.09,44.17,44.09,44.16,19846.0,29.8129,29.867,29.8129,29.8603,19846.0
2016-04-28 11:25:00,44.17,44.26,44.16,44.23,45697.0,29.867,29.9279,29.8603,29.9076,45697.0
2016-04-28 11:30:00,44.25,44.25,44.18,44.22,17986.0,29.9211,29.9211,29.8738,29.9008,17986.0
2016-04-28 11:35:00,44.23,44.24,44.13,44.15,36237.0,29.9076,29.9144,29.84,29.8535,36237.0
2016-04-28 11:40:00,44.15,44.16,44.1,44.13,21874.0,29.8535,29.8603,29.8197,29.84,21874.0
2016-04-28 11:45:00,44.13,44.22,44.13,44.18,24308.0,29.84,29.9008,29.84,29.8738,24308.0
2016-04-28 11:50:00,44.17,44.2,44.1,44.11,13560.0,29.867,29.8873,29.8197,29.8265,13560.0
2016-04-28 11:55:00,44.11,44.13,44.04,44.04,11839.0,29.8265,29.84,29.7791,29.7791,11839.0
2016-04-28 12:00:00,44.04,44.09,44.04,44.09,11753.0,29.7791,29.8129,29.7791,29.8129,11753.0
2016-04-28 12:05:00,44.09,44.1,44.0,44.0,29424.0,29.8129,29.8197,29.7521,29.7521,29424.0
2016-04-28 12:10:00,44.0,44.02,43.96,44.02,33374.0,29.7521,29.7656,29.725,29.7656,33374.0
2016-04-28 12:15:00,44.01,44.01,43.89,43.91,29011.0,29.7589,29.7589,29.6777,29.6912,29011.0
2016-04-28 12:20:00,43.89,43.94,43.88,43.92,14609.0,29.6777,29.7115,29.6709,29.698,14609.0
2016-04-28 12:25:00,43.92,44.03,43.91,44.03,12792.0,29.698,29.7724,29.6912,29.7724,12792.0
2016-04-28 12:30:00,44.04,44.05,43.99,44.04,20428.0,29.7791,29.7859,29.7453,29.7791,20428.0
2016-04-28 12:35:00,44.04,44.04,44.01,44.02,28209.0,29.7791,29.7791,29.7589,29.7656,28209.0
2016-04-28 12:40:00,44.02,44.07,43.98,44.07,56294.0,29.7656,29.7994,29.7386,29.7994,56294.0
2016-04-28 12:45:00,44.07,44.12,44.05,44.12,17249.0,29.7994,29.8332,29.7859,29.8332,17249.0
2016-04-28 12:50:00,44.11,44.12,44.08,44.09,10410.0,29.8265,29.8332,29.8062,29.8129,10410.0
2016-04-28 12:55:00,44.1,44.11,44.01,44.03,12263.0,29.8197,29.8265,29.7589,29.7724,12263.0
2016-04-28 13:00:00,44.02,44.05,44.0,44.02,12630.0,29.7656,29.7859,29.7521,29.7656,12630.0
2016-04-28 13:05:00,44.01,44.03,43.99,44.01,13985.0,29.7589,29.7724,29.7453,29.7589,13985.0
2016-04-28 13:10:00,44.01,44.02,43.97,44.0,30203.0,29.7589,29.7656,29.7318,29.7521,30203.0
2016-04-28 13:15:00,44.0,44.0,43.94,43.96,8294.0,29.7521,29.7521,29.7115,29.725,8294.0
2016-04-28 13:20:00,43.95,43.99,43.91,43.98,9523.0,29.7183,29.7453,29.6912,29.7386,9523.0
2016-04-28 13:25:00,43.98,43.99,43.96,43.99,13164.0,29.7386,29.7453,29.725,29.7453,13164.0
2016-04-28 13:30:00,44.0,44.02,43.97,43.99,31845.0,29.7521,29.7656,29.7318,29.7453,31845.0
2016-04-28 13:35:00,43.99,44.01,43.97,43.99,16416.0,29.7453,29.7589,29.7318,29.7453,16416.0
2016-04-28 13:40:00,43.98,44.0,43.96,43.98,7957.0,29.7386,29.7521,29.725,29.7386,7957.0
2016-04-28 13:45:00,43.98,44.0,43.98,43.98,5251.0,29.7386,29.7521,29.7386,29.7386,5251.0
2016-04-28 13:50:00,43.98,44.04,43.98,44.0,15685.0,29.7386,29.7791,29.7386,29.7521,15685.0
2016-04-28 13:55:00,44.01,44.03,43.97,43.98,10015.0,29.7589,29.7724,29.7318,29.7386,10015.0
2016-04-28 14:00:00,43.98,44.01,43.97,44.0,16914.0,29.7386,29.7589,29.7318,29.7521,16914.0
2016-04-28 14:05:00,44.0,44.0,43.96,43.96,7421.0,29.7521,29.7521,29.725,29.725,7421.0
2016-04-28 14:10:00,43.96,43.97,43.93,43.97,9512.0,29.725,29.7318,29.7048,29.7318,9512.0
2016-04-28 14:15:00,43.96,43.96,43.9,43.91,22583.0,29.725,29.725,29.6845,29.6912,22583.0
2016-04-28 14:20:00,43.9,43.92,43.87,43.92,11536.0,29.6845,29.698,29.6642,29.698,11536.0
2016-04-28 14:25:00,43.91,43.91,43.87,43.88,13351.0,29.6912,29.6912,29.6642,29.6709,13351.0
2016-04-28 14:30:00,43.88,43.89,43.84,43.88,21353.0,29.6709,29.6777,29.6439,29.6709,21353.0
2016-04-28 14:35:00,43.87,43.88,43.83,43.84,10827.0,29.6642,29.6709,29.6371,29.6439,10827.0
2016-04-28 14:40:00,43.84,43.84,43.81,43.82,14076.0,29.6439,29.6439,29.6236,29.6304,14076.0
2016-04-28 14:45:00,43.82,43.83,43.8,43.83,11266.0,29.6304,29.6371,29.6169,29.6371,11266.0
2016-04-28 14:50:00,43.83,43.84,43.8,43.81,14778.0,29.6371,29.6439,29.6169,29.6236,14778.0
2016-04-28 14:55:00,43.8,43.81,43.77,43.79,12905.0,29.6169,29.6236,29.5966,29.6101,12905.0
2016-04-28 15:00:00,43.8,43.8,43.75,43.78,18324.0,29.6169,29.6169,29.583,29.6033,18324.0
2016-04-28 15:05:00,43.78,43.79,43.74,43.75,29643.0,29.6033,29.6101,29.5763,29.583,29643.0
2016-04-28 15:10:00,43.74,43.76,43.64,43.66,35892.0,29.5763,29.5898,29.5087,29.5222,35892.0
2016-04-28 15:15:00,43.65,43.68,43.62,43.62,33354.0,29.5154,29.5357,29.4951,29.4951,33354.0
2016-04-28 15:20:00,43.63,43.64,43.56,43.57,22156.0,29.5019,29.5087,29.4546,29.4613,22156.0
2016-04-28 15:25:00,43.58,43.58,43.48,43.5,43024.0,29.4681,29.4681,29.4005,29.414,43024.0
2016-04-28 15:30:00,43.52,43.55,43.5,43.53,31112.0,29.4275,29.4478,29.414,29.4343,31112.0
2016-04-28 15:35:00,43.52,43.56,43.49,43.52,56990.0,29.4275,29.4546,29.4072,29.4275,56990.0
2016-04-28 15:40:00,43.53,43.56,43.5,43.52,117833.0,29.4343,29.4546,29.414,29.4275,117833.0
2016-04-28 15:45:00,43.51,43.56,43.49,43.49,56763.0,29.4208,29.4546,29.4072,29.4072,56763.0
2016-04-28 15:50:00,43.49,43.52,43.48,43.49,70230.0,29.4072,29.4275,29.4005,29.4072,70230.0
2016-04-28 15:55:00,43.49,43.59,43.46,43.58,126547.0,29.4072,29.4749,29.3869,29.4681,126547.0
2016-04-29 09:30:00,43.5,43.54,43.37,43.5,53158.0,29.414,29.441,29.3261,29.414,53158.0
2016-04-29 09:35:00,43.5,43.59,43.5,43.53,33934.0,29.414,29.4749,29.414,29.4343,33934.0
2016-04-29 09:40:00,43.55,43.75,43.55,43.62,38743.0,29.4478,29.583,29.4478,29.4951,38743.0
2016-04-29 09:45:00,43.64,43.69,43.51,43.55,35414.0,29.5087,29.5425,29.4208,29.4478,35414.0
2016-04-29 09:50:00,43.55,43.57,43.4,43.41,37042.0,29.4478,29.4613,29.3464,29.3531,37042.0
2016-04-29 09:55:00,43.41,43.45,43.31,43.33,40195.0,29.3531,29.3802,29.2855,29.299,40195.0
2016-04-29 10:00:00,43.33,43.4,43.23,43.29,30004.0,29.299,29.3464,29.2314,29.272,30004.0
2016-04-29 10:05:00,43.28,43.45,43.28,43.4,23177.0,29.2652,29.3802,29.2652,29.3464,23177.0
2016-04-29 10:10:00,43.4,43.55,43.4,43.51,28816.0,29.3464,29.4478,29.3464,29.4208,28816.0
2016-04-29 10:15:00,43.51,43.62,43.5,43.54,32580.0,29.4208,29.4951,29.414,29.441,32580.0
2016-04-29 10:20:00,43.54,43.55,43.45,43.48,37128.0,29.441,29.4478,29.3802,29.4005,37128.0
2016-04-29 10:25:00,43.47,43.48,43.39,43.43,23151.0,29.3937,29.4005,29.3396,29.3667,23151.0
2016-04-29 10:30:00,43.44,43.47,43.39,43.45,124385.0,29.3734,29.3937,29.3396,29.3802,124385.0
2016-04-29 10:35:00,43.45,43.56,43.42,43.52,71007.0,29.3802,29.4546,29.3599,29.4275,71007.0
2016-04-29 10:40:00,43.52,43.52,43.39,43.42,36745.0,29.4275,29.4275,29.3396,29.3599,36745.0
2016-04-29 10:45:00,43.42,43.42,43.28,43.28,29690.0,29.3599,29.3599,29.2652,29.2652,29690.0
2016-04-29 10:50:00,43.29,43.33,43.19,43.24,39930.0,29.272,29.299,29.2044,29.2382,39930.0
2016-04-29 10:55:00,43.24,43.28,43.2,43.23,35220.0,29.2382,29.2652,29.2111,29.2314,35220.0
2016-04-29 11:00:00,43.22,43.3,43.18,43.26,32705.0,29.2247,29.2788,29.1976,29.2517,32705.0
2016-04-29 11:05:00,43.26,43.42,43.26,43.38,23055.0,29.2517,29.3599,29.2517,29.3329,23055.0
2016-04-29 11:10:00,43.38,43.44,43.31,43.32,43287.0,29.3329,29.3734,29.2855,29.2923,43287.0
2016-04-29 11:15:00,43.32,43.5,43.32,43.5,54226.0,29.2923,29.414,29.2923,29.414,54226.0
2016-04-29 11:20:00,43.5,43.51,43.39,43.4,57653.0,29.414,29.4208,29.3396,29.3464,57653.0
2016-04-29 11:25:00,43.39,43.46,43.33,43.35,16917.0,29.3396,29.3869,29.299,29.3126,16917.0
2016-04-29 11:30:00,43.36,43.39,43.32,43.32,20013.0,29.3193,29.3396,29.2923,29.2923,20013.0
2016-04-29 11:35:00,43.32,43.34,43.2,43.23,33537.0,29.2923,29.3058,29.2111,29.2314,33537.0
2016-04-29 11:40:00,43.22,43.23,43.13,43.14,28156.0,29.2247,29.2314,29.1638,29.1706,28156.0
2016-04-29 11:45:00,43.15,43.21,43.09,43.2,43242.0,29.1773,29.2179,29.1368,29.2111,43242.0
2016-04-29 11:50:00,43.19,43.26,43.17,43.22,25935.0,29.2044,29.2517,29.1909,29.2247,25935.0
2016-04-29 11:55:00,43.22,43.32,43.2,43.32,14578.0,29.2247,29.2923,29.2111,29.2923,14578.0
2016-04-29 12:00:00,43.31,43.31,43.18,43.2,25714.0,29.2855,29.2855,29.1976,29.2111,25714.0
2016-04-29 12:05:00,43.21,43.34,43.2,43.34,29549.0,29.2179,29.3058,29.2111,29.3058,29549.0
2016-04-29 12:10:00,43.33,43.34,43.26,43.26,33024.0,29.299,29.3058,29.2517,29.2517,33024.0
2016-04-29 12:15:00,43.25,43.3,43.24,43.28,19362.0,29.245,29.2788,29.2382,29.2652,19362.0
2016-04-29 12:20:00,43.28,43.35,43.25,43.31,14446.0,29.2652,29.3126,29.245,29.2855,14446.0
2016-04-29 12:25:00,43.31,43.35,43.26,43.3,31269.0,29.2855,29.3126,29.2517,29.2788,31269.0
2016-04-29 12:30:00,43.29,43.36,43.26,43.33,33200.0,29.272,29.3193,29.2517,29.299,33200.0
2016-04-29 12:35:00,43.33,43.34,43.3,43.33,23473.0,29.299,29.3058,29.2788,29.299,23473.0
2016-04-29 12:40:00,43.34,43.34,43.29,43.3,11063.0,29.3058,29.3058,29.272,29.2788,11063.0
2016-04-29 12:45:00,43.31,43.4,43.31,43.4,17760.0,29.2855,29.3464,29.2855,29.3464,17760.0
2016-04-29 12:50:00,43.41,43.44,43.36,43.37,14776.0,29.3531,29.3734,29.3193,29.3261,14776.0
2016-04-29 12:55:00,43.36,43.37,43.26,43.3,17387.0,29.3193,29.3261,29.2517,29.2788,17387.0
2016-04-29 13:00:00,43.3,43.3,43.2,43.21,17830.0,29.2788,29.2788,29.2111,29.2179,17830.0
2016-04-29 13:05:00,43.2,43.36,43.2,43.33,23856.0,29.2111,29.3193,29.2111,29.299,23856.0
2016-04-29 13:10:00,43.33,43.34,43.29,43.33,19158.0,29.299,29.3058,29.272,29.299,19158.0
2016-04-29 13:15:00,43.33,43.33,43.27,43.32,15364.0,29.299,29.299,29.2585,29.2923,15364.0
2016-04-29 13:20:00,43.31,43.32,43.25,43.29,19516.0,29.2855,29.2923,29.245,29.272,19516.0
2016-04-29 13:25:00,43.29,43.31,43.26,43.28,18014.0,29.272,29.2855,29.2517,29.2652,18014.0
2016-04-29 13:30:00,43.29,43.31,43.22,43.23,14824.0,29.272,29.2855,29.2247,29.2314,14824.0
2016-04-29 13:35:00,43.22,43.22,43.17,43.21,26726.0,29.2247,29.2247,29.1909,29.2179,26726.0
2016-04-29 13:40:00,43.2,43.21,43.11,43.13,15632.0,29.2111,29.2179,29.1503,29.1638,15632.0
2016-04-29 13:45:00,43.13,43.13,43.06,43.08,18301.0,29.1638,29.1638,29.1165,29.13,18301.0
2016-04-29 13:50:00,43.08,43.14,43.06,43.12,27854.0,29.13,29.1706,29.1165,29.157,27854.0
2016-04-29 13:55:00,43.11,43.13,43.07,43.13,20137.0,29.1503,29.1638,29.1232,29.1638,20137.0
2016-04-29 14:00:00,43.13,43.19,43.1,43.18,24477.0,29.1638,29.2044,29.1435,29.1976,24477.0
2016-04-29 14:05:00,43.18,43.19,43.13,43.13,18911.0,29.1976,29.2044,29.1638,29.1638,18911.0
2016-04-29 14:10:00,43.13,43.15,43.11,43.12,8499.0,29.1638,29.1773,29.1503,29.157,8499.0
2016-04-29 14:15:00,43.11,43.15,43.06,43.14,22447.0,29.1503,29.1773,29.1165,29.1706,22447.0
2016-04-29 14:20:00,43.14,43.18,43.13,43.18,13869.0,29.1706,29.1976,29.1638,29.1976,13869.0
2016-04-29 14:25:00,43.18,43.27,43.17,43.23,27281.0,29.1976,29.2585,29.1909,29.2314,27281.0
2016-04-29 14:30:00,43.23,43.25,43.2,43.23,21580.0,29.2314,29.245,29.2111,29.2314,21580.0
2016-04-29 14:35:00,43.22,43.23,43.16,43.19,14310.0,29.2247,29.2314,29.1841,29.2044,14310.0
2016-04-29 14:40:00,43.18,43.19,43.14,43.18,12303.0,29.1976,29.2044,29.1706,29.1976,12303.0
2016-04-29 14:45:00,43.19,43.19,43.12,43.14,25087.0,29.2044,29.2044,29.157,29.1706,25087.0
2016-04-29 14:50:00,43.14,43.14,43.03,43.06,49016.0,29.1706,29.1706,29.0962,29.1165,49016.0
2016-04-29 14:55:00,43.07,43.07,43.0,43.07,41796.0,29.1232,29.1232,29.0759,29.1232,41796.0
2016-04-29 15:00:00,43.07,43.13,43.06,43.1,26589.0,29.1232,29.1638,29.1165,29.1435,26589.0
2016-04-29 15:05:00,43.1,43.18,43.1,43.14,24678.0,29.1435,29.1976,29.1435,29.1706,24678.0
2016-04-29 15:10:00,43.14,43.18,43.14,43.16,21706.0,29.1706,29.1976,29.1706,29.1841,21706.0
2016-04-29 15:15:00,43.16,43.22,43.16,43.2,28424.0,29.1841,29.2247,29.1841,29.2111,28424.0
2016-04-29 15:20:00,43.2,43.23,43.17,43.19,37379.0,29.2111,29.2314,29.1909,29.2044,37379.0
2016-04-29 15:25:00,43.2,43.22,43.16,43.2,36773.0,29.2111,29.2247,29.1841,29.2111,36773.0
2016-04-29 15:30:00,43.2,43.28,43.18,43.27,57858.0,29.2111,29.2652,29.1976,29.2585,57858.0
2016-04-29 15:35:00,43.27,43.29,43.21,43.25,73244.0,29.2585,29.272,29.2179,29.245,73244.0
2016-04-29 15:40:00,43.25,43.26,43.22,43.25,82284.0,29.245,29.2517,29.2247,29.245,82284.0
2016-04-29 15:45:00,43.25,43.33,43.24,43.32,118794.0,29.245,29.299,29.2382,29.2923,118794.0
2016-04-29 15:50:00,43.32,43.32,43.24,43.3,158886.0,29.2923,29.2923,29.2382,29.2788,158886.0
2016-04-29 15:55:00,43.31,43.33,43.25,43.29,166515.0,29.2855,29.299,29.245,29.272,166515.0
2016-05-02 09:30:00,43.3,43.31,42.94,42.95,198841.0,29.2788,29.2855,29.0353,29.0421,198841.0
2016-05-02 09:35:00,42.95,43.16,42.88,43.14,89685.0,29.0421,29.1841,28.9948,29.1706,89685.0
2016-05-02 09:40:00,43.15,43.26,42.93,42.99,84674.0,29.1773,29.2517,29.0286,29.0691,84674.0
2016-05-02 09:45:00,42.96,43.17,42.95,43.11,61167.0,29.0489,29.1909,29.0421,29.1503,61167.0
2016-05-02 09:50:00,43.09,43.35,43.01,43.28,70776.0,29.1368,29.3126,29.0827,29.2652,70776.0
2016-05-02 09:55:00,43.28,43.51,43.21,43.48,131210.0,29.2652,29.4208,29.2179,29.4005,131210.0
2016-05-02 10:00:00,43.5,43.5,43.38,43.45,36421.0,29.414,29.414,29.3329,29.3802,36421.0
2016-05-02 10:05:00,43.46,43.56,43.4,43.52,42740.0,29.3869,29.4546,29.3464,29.4275,42740.0
2016-05-02 10:10:00,43.53,43.63,43.51,43.59,30376.0,29.4343,29.5019,29.4208,29.4749,30376.0
2016-05-02 10:15:00,43.6,43.67,43.54,43.54,52827.0,29.4816,29.5289,29.441,29.441,52827.0
2016-05-02 10:20:00,43.54,43.57,43.48,43.57,28306.0,29.441,29.4613,29.4005,29.4613,28306.0
2016-05-02 10:25:00,43.57,43.69,43.56,43.66,67728.0,29.4613,29.5425,29.4546,29.5222,67728.0
2016-05-02 10:30:00,43.66,43.68,43.64,43.64,33928.0,29.5222,29.5357,29.5087,29.5087,33928.0
2016-05-02 10:35:00,43.62,43.62,43.5,43.5,38163.0,29.4951,29.4951,29.414,29.414,38163.0
2016-05-02 10:40:00,43.5,43.53,43.43,43.51,43768.0,29.414,29.4343,29.3667,29.4208,43768.0
2016-05-02 10:45:00,43.51,43.67,43.51,43.65,34195.0,29.4208,29.5289,29.4208,29.5154,34195.0
2016-05-02 10:50:00,43.64,43.64,43.49,43.51,25894.0,29.5087,29.5087,29.4072,29.4208,25894.0
2016-05-02 10:55:00,43.49,43.51,43.33,43.37,42449.0,29.4072,29.4208,29.299,29.3261,42449.0
2016-05-02 11:00:00,43.37,43.49,43.35,43.48,29697.0,29.3261,29.4072,29.3126,29.4005,29697.0
2016-05-02 11:05:00,43.47,43.55,43.42,43.55,57462.0,29.3937,29.4478,29.3599,29.4478,57462.0
2016-05-02 11:10:00,43.55,43.61,43.48,43.49,20784.0,29.4478,29.4884,29.4005,29.4072,20784.0
2016-05-02 11:15:00,43.48,43.51,43.39,43.4,33531.0,29.4005,29.4208,29.3396,29.3464,33531.0
2016-05-02 11:20:00,43.4,43.41,43.33,43.4,22225.0,29.3464,29.3531,29.299,29.3464,22225.0
2016-05-02 11:25:00,43.39,43.4,43.31,43.32,28549.0,29.3396,29.3464,29.2855,29.2923,28549.0
2016-05-02 11:30:00,43.31,43.42,43.29,43.41,66788.0,29.2855,29.3599,29.272,29.3531,66788.0
2016-05-02 11:35:00,43.42,43.57,43.4,43.55,42951.0,29.3599,29.4613,29.3464,29.4478,42951.0
2016-05-02 11:40:00,43.55,43.56,43.45,43.48,51220.0,29.4478,29.4546,29.3802,29.4005,51220.0
2016-05-02 11:45:00,43.48,43.5,43.44,43.45,41916.0,29.4005,29.414,29.3734,29.3802,41916.0
2016-05-02 11:50:00,43.45,43.46,43.36,43.43,49021.0,29.3802,29.3869,29.3193,29.3667,49021.0
2016-05-02 11:55:00,43.43,43.49,43.35,43.49,20606.0,29.3667,29.4072,29.3126,29.4072,20606.0
2016-05-02 12:00:00,43.48,43.5,43.41,43.46,35824.0,29.4005,29.414,29.3531,29.3869,35824.0
2016-05-02 12:05:00,43.46,43.46,43.41,43.43,65119.0,29.3869,29.3869,29.3531,29.3667,65119.0
2016-05-02 12:10:00,43.43,43.44,43.4,43.41,13079.0,29.3667,29.3734,29.3464,29.3531,13079.0
2016-05-02 12:15:00,43.42,43.44,43.35,43.35,35452.0,29.3599,29.3734,29.3126,29.3126,35452.0
2016-05-02 12:20:00,43.35,43.46,43.33,43.46,24610.0,29.3126,29.3869,29.299,29.3869,24610.0
2016-05-02 12:25:00,43.45,43.48,43.44,43.47,13273.0,29.3802,29.4005,29.3734,29.3937,13273.0
2016-05-02 12:30:00,43.48,43.53,43.46,43.5,13492.0,29.4005,29.4343,29.3869,29.414,13492.0
2016-05-02 12:35:00,43.51,43.52,43.43,43.44,72548.0,29.4208,29.4275,29.3667,29.3734,72548.0
2016-05-02 12:40:00,43.44,43.49,43.39,43.43,19931.0,29.3734,29.4072,29.3396,29.3667,19931.0
2016-05-02 12:45:00,43.43,43.43,43.39,43.4,19929.0,29.3667,29.3667,29.3396,29.3464,19929.0
2016-05-02 12:50:00,43.4,43.43,43.4,43.42,23282.0,29.3464,29.3667,29.3464,29.3599,23282.0
2016-05-02 12:55:00,43.41,43.43,43.38,43.4,28943.0,29.3531,29.3667,29.3329,29.3464,28943.0
2016-05-02 13:00:00,43.41,43.51,43.4,43.51,12824.0,29.3531,29.4208,29.3464,29.4208,12824.0
2016-05-02 13:05:00,43.51,43.53,43.48,43.51,21822.0,29.4208,29.4343,29.4005,29.4208,21822.0
2016-05-02 13:10:00,43.51,43.54,43.5,43.54,11735.0,29.4208,29.441,29.414,29.441,11735.0
2016-05-02 13:15:00,43.54,43.55,43.49,43.5,28862.0,29.441,29.4478,29.4072,29.414,28862.0
2016-05-02 13:20:00,43.5,43.54,43.49,43.52,17551.0,29.414,29.441,29.4072,29.4275,17551.0
2016-05-02 13:25:00,43.52,43.52,43.45,43.49,13217.0,29.4275,29.4275,29.3802,29.4072,13217.0
2016-05-02 13:30:00,43.49,43.5,43.44,43.45,12486.0,29.4072,29.414,29.3734,29.3802,12486.0
2016-05-02 13:35:00,43.45,43.45,43.38,43.43,21844.0,29.3802,29.3802,29.3329,29.3667,21844.0
2016-05-02 13:40:00,43.43,43.48,43.4,43.48,15596.0,29.3667,29.4005,29.3464,29.4005,15596.0
2016-05-02 13:45:00,43.49,43.52,43.47,43.5,18388.0,29.4072,29.4275,29.3937,29.414,18388.0
2016-05-02 13:50:00,43.51,43.57,43.5,43.57,27634.0,29.4208,29.4613,29.414,29.4613,27634.0
2016-05-02 13:55:00,43.56,43.56,43.53,43.55,20431.0,29.4546,29.4546,29.4343,29.4478,20431.0
2016-05-02 14:00:00,43.55,43.62,43.55,43.6,30424.0,29.4478,29.4951,29.4478,29.4816,30424.0
2016-05-02 14:05:00,43.61,43.63,43.57,43.58,29687.0,29.4884,29.5019,29.4613,29.4681,29687.0
2016-05-02 14:10:00,43.58,43.62,43.56,43.58,58396.0,29.4681,29.4951,29.4546,29.4681,58396.0
2016-05-02 14:15:00,43.58,43.59,43.54,43.55,21237.0,29.4681,29.4749,29.441,29.4478,21237.0
2016-05-02 14:20:00,43.55,43.6,43.54,43.59,14548.0,29.4478,29.4816,29.441,29.4749,14548.0
2016-05-02 14:25:00,43.59,43.62,43.57,43.57,12878.0,29.4749,29.4951,29.4613,29.4613,12878.0
2016-05-02 14:30:00,43.58,43.58,43.47,43.49,57757.0,29.4681,29.4681,29.3937,29.4072,57757.0
2016-05-02 14:35:00,43.49,43.49,43.43,43.45,19779.0,29.4072,29.4072,29.3667,29.3802,19779.0
2016-05-02 14:40:00,43.45,43.5,43.44,43.46,26977.0,29.3802,29.414,29.3734,29.3869,26977.0
2016-05-02 14:45:00,43.46,43.46,43.41,43.43,30283.0,29.3869,29.3869,29.3531,29.3667,30283.0
2016-05-02 14:50:00,43.42,43.44,43.41,43.42,27452.0,29.3599,29.3734,29.3531,29.3599,27452.0
2016-05-02 14:55:00,43.41,43.48,43.41,43.48,15850.0,29.3531,29.4005,29.3531,29.4005,15850.0
2016-05-02 15:00:00,43.48,43.5,43.45,43.49,41034.0,29.4005,29.414,29.3802,29.4072,41034.0
2016-05-02 15:05:00,43.5,43.51,43.48,43.5,27023.0,29.414,29.4208,29.4005,29.414,27023.0
2016-05-02 15:10:00,43.5,43.53,43.41,43.45,181524.0,29.414,29.4343,29.3531,29.3802,181524.0
2016-05-02 15:15:00,43.46,43.46,43.43,43.44,59139.0,29.3869,29.3869,29.3667,29.3734,59139.0
2016-05-02 15:20:00,43.43,43.44,43.39,43.39,51419.0,29.3667,29.3734,29.3396,29.3396,51419.0
2016-05-02 15:25:00,43.39,43.43,43.39,43.41,39495.0,29.3396,29.3667,29.3396,29.3531,39495.0
2016-05-02 15:30:00,43.41,43.42,43.37,43.39,43828.0,29.3531,29.3599,29.3261,29.3396,43828.0
2016-05-02 15:35:00,43.39,43.45,43.39,43.43,48310.0,29.3396,29.3802,29.3396,29.3667,48310.0
2016-05-02 15:40:00,43.43,43.47,43.42,43.46,49482.0,29.3667,29.3937,29.3599,29.3869,49482.0
2016-05-02 15:45:00,43.47,43.49,43.46,43.46,67676.0,29.3937,29.4072,29.3869,29.3869,67676.0
2016-05-02 15:50:00,43.47,43.47,43.43,43.43,78851.0,29.3937,29.3937,29.3667,29.3667,78851.0
2016-05-02 15:55:00,43.44,43.49,43.4,43.46,210627.0,29.3734,29.4072,29.3464,29.3869,210627.0
2016-05-03 09:30:00,42.72,42.82,42.51,42.64,102338.0,28.8866,28.9542,28.7446,28.8325,102338.0
2016-05-03 09:35:00,42.63,42.65,42.4,42.56,66454.0,28.8257,28.8392,28.6702,28.7784,66454.0
2016-05-03 09:40:00,42.57,42.58,42.4,42.4,63267.0,28.7851,28.7919,28.6702,28.6702,63267.0
2016-05-03 09:45:00,42.37,42.4,42.23,42.27,83085.0,28.6499,28.6702,28.5552,28.5823,83085.0
2016-05-03 09:50:00,42.26,42.38,42.22,42.23,63896.0,28.5755,28.6567,28.5485,28.5552,63896.0
2016-05-03 09:55:00,42.23,42.28,42.18,42.28,84756.0,28.5552,28.5891,28.5214,28.5891,84756.0
2016-05-03 10:00:00,42.28,42.29,42.18,42.2,55961.0,28.5891,28.5958,28.5214,28.535,55961.0
2016-05-03 10:05:00,42.2,42.21,42.11,42.11,68112.0,28.535,28.5417,28.4741,28.4741,68112.0
2016-05-03 10:10:00,42.11,42.15,42.0,42.13,88406.0,28.4741,28.5011,28.3997,28.4876,88406.0
2016-05-03 10:15:00,42.13,42.2,42.09,42.19,65755.0,28.4876,28.535,28.4606,28.5282,65755.0
2016-05-03 10:20:00,42.2,42.25,42.14,42.14,93870.0,28.535,28.5688,28.4944,28.4944,93870.0
2016-05-03 10:25:00,42.12,42.16,42.08,42.11,103061.0,28.4809,28.5079,28.4538,28.4741,103061.0
2016-05-03 10:30:00,42.11,42.14,42.08,42.11,103950.0,28.4741,28.4944,28.4538,28.4741,103950.0
2016-05-03 10:35:00,42.11,42.13,41.96,42.06,77986.0,28.4741,28.4876,28.3727,28.4403,77986.0
2016-05-03 10:40:00,42.07,42.16,42.06,42.08,115908.0,28.4471,28.5079,28.4403,28.4538,115908.0
2016-05-03 10:45:00,42.08,42.11,42.02,42.1,37524.0,28.4538,28.4741,28.4132,28.4673,37524.0
2016-05-03 10:50:00,42.09,42.15,42.03,42.06,50432.0,28.4606,28.5011,28.42,28.4403,50432.0
2016-05-03 10:55:00,42.05,42.08,41.96,42.02,32659.0,28.4335,28.4538,28.3727,28.4132,32659.0
2016-05-03 11:00:00,42.02,42.06,41.98,42.05,43540.0,28.4132,28.4403,28.3862,28.4335,43540.0
2016-05-03 11:05:00,42.05,42.12,42.01,42.12,46034.0,28.4335,28.4809,28.4065,28.4809,46034.0
2016-05-03 11:10:00,42.11,42.12,41.98,41.99,49910.0,28.4741,28.4809,28.3862,28.393,49910.0
2016-05-03 11:15:00,41.99,42.02,41.95,41.97,65288.0,28.393,28.4132,28.3659,28.3794,65288.0
2016-05-03 11:20:00,41.97,41.99,41.9,41.93,33097.0,28.3794,28.393,28.3321,28.3524,33097.0
2016-05-03 11:25:00,41.93,41.93,41.79,41.8,54877.0,28.3524,28.3524,28.2577,28.2645,54877.0
2016-05-03 11:30:00,41.8,41.84,41.79,41.84,41390.0,28.2645,28.2915,28.2577,28.2915,41390.0
2016-05-03 11:35:00,41.84,41.9,41.8,41.86,74238.0,28.2915,28.3321,28.2645,28.3051,74238.0
2016-05-03 11:40:00,41.87,41.95,41.84,41.94,41940.0,28.3118,28.3659,28.2915,28.3591,41940.0
2016-05-03 11:45:00,41.94,41.96,41.89,41.91,33488.0,28.3591,28.3727,28.3253,28.3389,33488.0
2016-05-03 11:50:00,41.91,41.94,41.83,41.84,40429.0,28.3389,28.3591,28.2848,28.2915,40429.0
2016-05-03 11:55:00,41.84,41.87,41.81,41.81,48696.0,28.2915,28.3118,28.2712,28.2712,48696.0
2016-05-03 12:00:00,41.81,41.83,41.78,41.81,42005.0,28.2712,28.2848,28.251,28.2712,42005.0
2016-05-03 12:05:00,41.81,41.89,41.8,41.89,35432.0,28.2712,28.3253,28.2645,28.3253,35432.0
2016-05-03 12:10:00,41.88,41.9,41.82,41.83,24806.0,28.3186,28.3321,28.278,28.2848,24806.0
2016-05-03 12:15:00,41.83,41.83,41.77,41.77,17577.0,28.2848,28.2848,28.2442,28.2442,17577.0
2016-05-03 12:20:00,41.77,41.78,41.72,41.74,34159.0,28.2442,28.251,28.2104,28.2239,34159.0
2016-05-03 12:25:00,41.74,41.75,41.72,41.73,33332.0,28.2239,28.2307,28.2104,28.2172,33332.0
2016-05-03 12:30:00,41.73,41.75,41.7,41.7,18218.0,28.2172,28.2307,28.1969,28.1969,18218.0
2016-05-03 12:35:00,41.71,41.71,41.62,41.63,81349.0,28.2036,28.2036,28.1428,28.1495,81349.0
2016-05-03 12:40:00,41.64,41.72,41.63,41.72,67563.0,28.1563,28.2104,28.1495,28.2104,67563.0
2016-05-03 12:45:00,41.71,41.76,41.71,41.73,34019.0,28.2036,28.2374,28.2036,28.2172,34019.0
2016-05-03 12:50:00,41.74,41.75,41.7,41.7,38612.0,28.2239,28.2307,28.1969,28.1969,38612.0
2016-05-03 12:55:00,41.71,41.72,41.65,41.71,36210.0,28.2036,28.2104,28.1631,28.2036,36210.0
2016-05-03 13:00:00,41.7,41.76,41.68,41.72,65157.0,28.1969,28.2374,28.1833,28.2104,65157.0
2016-05-03 13:05:00,41.71,41.82,41.69,41.78,71249.0,28.2036,28.278,28.1901,28.251,71249.0
2016-05-03 13:10:00,41.78,41.8,41.75,41.79,33549.0,28.251,28.2645,28.2307,28.2577,33549.0
2016-05-03 13:15:00,41.79,41.84,41.79,41.84,30400.0,28.2577,28.2915,28.2577,28.2915,30400.0
2016-05-03 13:20:00,41.83,41.85,41.78,41.81,26533.0,28.2848,28.2983,28.251,28.2712,26533.0
2016-05-03 13:25:00,41.8,41.88,41.79,41.88,19161.0,28.2645,28.3186,28.2577,28.3186,19161.0
2016-05-03 13:30:00,41.88,41.91,41.86,41.87,35307.0,28.3186,28.3389,28.3051,28.3118,35307.0
2016-05-03 13:35:00,41.88,41.89,41.84,41.87,14624.0,28.3186,28.3253,28.2915,28.3118,14624.0
2016-05-03 13:40:00,41.87,41.91,41.86,41.86,24053.0,28.3118,28.3389,28.3051,28.3051,24053.0
2016-05-03 13:45:00,41.86,41.92,41.85,41.92,31357.0,28.3051,28.3456,28.2983,28.3456,31357.0
2016-05-03 13:50:00,41.91,41.93,41.87,41.89,30319.0,28.3389,28.3524,28.3118,28.3253,30319.0
2016-05-03 13:55:00,41.89,41.91,41.86,41.87,26431.0,28.3253,28.3389,28.3051,28.3118,26431.0
2016-05-03 14:00:00,41.87,41.89,41.85,41.87,30332.0,28.3118,28.3253,28.2983,28.3118,30332.0
2016-05-03 14:05:00,41.86,41.94,41.85,41.94,16446.0,28.3051,28.3591,28.2983,28.3591,16446.0
2016-05-03 14:10:00,41.94,41.97,41.91,41.93,25788.0,28.3591,28.3794,28.3389,28.3524,25788.0
2016-05-03 14:15:00,41.93,41.95,41.9,41.95,40910.0,28.3524,28.3659,28.3321,28.3659,40910.0
2016-05-03 14:20:00,41.95,42.01,41.93,41.99,27657.0,28.3659,28.4065,28.3524,28.393,27657.0
2016-05-03 14:25:00,41.99,42.03,41.99,42.01,28097.0,28.393,28.42,28.393,28.4065,28097.0
2016-05-03 14:30:00,42.02,42.04,42.0,42.03,28791.0,28.4132,28.4268,28.3997,28.42,28791.0
2016-05-03 14:35:00,42.04,42.04,42.0,42.04,50921.0,28.4268,28.4268,28.3997,28.4268,50921.0
2016-05-03 14:40:00,42.03,42.06,42.01,42.04,81427.0,28.42,28.4403,28.4065,28.4268,81427.0
2016-05-03 14:45:00,42.04,42.09,42.03,42.07,43788.0,28.4268,28.4606,28.42,28.4471,43788.0
2016-05-03 14:50:00,42.07,42.07,42.01,42.05,56391.0,28.4471,28.4471,28.4065,28.4335,56391.0
2016-05-03 14:55:00,42.05,42.12,42.05,42.11,30304.0,28.4335,28.4809,28.4335,28.4741,30304.0
2016-05-03 15:00:00,42.11,42.12,42.03,42.04,29246.0,28.4741,28.4809,28.42,28.4268,29246.0
2016-05-03 15:05:00,42.03,42.05,42.0,42.05,42950.0,28.42,28.4335,28.3997,28.4335,42950.0
2016-05-03 15:10:00,42.05,42.07,42.01,42.04,23265.0,28.4335,28.4471,28.4065,28.4268,23265.0
2016-05-03 15:15:00,42.03,42.05,42.01,42.04,33493.0,28.42,28.4335,28.4065,28.4268,33493.0
2016-05-03 15:20:00,42.04,42.07,42.03,42.04,47285.0,28.4268,28.4471,28.42,28.4268,47285.0
2016-05-03 15:25:00,42.05,42.11,42.04,42.07,35349.0,28.4335,28.4741,28.4268,28.4471,35349.0
2016-05-03 15:30:00,42.07,42.09,42.02,42.02,49438.0,28.4471,28.4606,28.4132,28.4132,49438.0
2016-05-03 15:35:00,42.02,42.05,42.0,42.05,52199.0,28.4132,28.4335,28.3997,28.4335,52199.0
2016-05-03 15:40:00,42.04,42.09,42.04,42.08,75581.0,28.4268,28.4606,28.4268,28.4538,75581.0
2016-05-03 15:45:00,42.08,42.18,42.08,42.18,62118.0,28.4538,28.5214,28.4538,28.5214,62118.0
2016-05-03 15:50:00,42.17,42.21,42.16,42.17,117446.0,28.5147,28.5417,28.5079,28.5147,117446.0
2016-05-03 15:55:00,42.17,42.2,42.15,42.17,161779.0,28.5147,28.535,28.5011,28.5147,161779.0
2016-05-04 09:30:00,42.0,42.06,41.89,42.06,67108.0,28.3997,28.4403,28.3253,28.4403,67108.0
2016-05-04 09:35:00,42.07,42.07,41.96,42.01,28687.0,28.4471,28.4471,28.3727,28.4065,28687.0
2016-05-04 09:40:00,42.01,42.09,41.95,42.01,27066.0,28.4065,28.4606,28.3659,28.4065,27066.0
2016-05-04 09:45:00,42.01,42.11,41.98,42.06,40504.0,28.4065,28.4741,28.3862,28.4403,40504.0
2016-05-04 09:50:00,42.06,42.21,42.03,42.2,64940.0,28.4403,28.5417,28.42,28.535,64940.0
2016-05-04 09:55:00,42.21,42.23,42.13,42.21,15531.0,28.5417,28.5552,28.4876,28.5417,15531.0
2016-05-04 10:00:00,42.23,42.24,42.09,42.11,30777.0,28.5552,28.562,28.4606,28.4741,30777.0
2016-05-04 10:05:00,42.1,42.13,42.06,42.1,25975.0,28.4673,28.4876,28.4403,28.4673,25975.0
2016-05-04 10:10:00,42.09,42.16,42.04,42.05,46434.0,28.4606,28.5079,28.4268,28.4335,46434.0
2016-05-04 10:15:00,42.05,42.06,42.0,42.04,27409.0,28.4335,28.4403,28.3997,28.4268,27409.0
2016-05-04 10:20:00,42.04,42.06,41.98,42.06,26343.0,28.4268,28.4403,28.3862,28.4403,26343.0
2016-05-04 10:25:00,42.07,42.07,41.97,42.0,26129.0,28.4471,28.4471,28.3794,28.3997,26129.0
2016-05-04 10:30:00,41.99,42.0,41.91,41.91,22949.0,28.393,28.3997,28.3389,28.3389,22949.0
2016-05-04 10:35:00,41.91,41.93,41.86,41.91,25860.0,28.3389,28.3524,28.3051,28.3389,25860.0
2016-05-04 10:40:00,41.91,41.94,41.83,41.83,25583.0,28.3389,28.3591,28.2848,28.2848,25583.0
2016-05-04 10:45:00,41.83,41.86,41.76,41.83,35282.0,28.2848,28.3051,28.2374,28.2848,35282.0
2016-05-04 10:50:00,41.82,41.84,41.75,41.84,27603.0,28.278,28.2915,28.2307,28.2915,27603.0
2016-05-04 10:55:00,41.85,41.88,41.81,41.83,14755.0,28.2983,28.3186,28.2712,28.2848,14755.0
2016-05-04 11:00:00,41.83,41.83,41.74,41.75,28031.0,28.2848,28.2848,28.2239,28.2307,28031.0
2016-05-04 11:05:00,41.75,41.82,41.75,41.77,24862.0,28.2307,28.278,28.2307,28.2442,24862.0
2016-05-04 11:10:00,41.77,41.83,41.73,41.77,31374.0,28.2442,28.2848,28.2172,28.2442,31374.0
2016-05-04 11:15:00,41.77,41.77,41.72,41.76,14358.0,28.2442,28.2442,28.2104,28.2374,14358.0
2016-05-04 11:20:00,41.75,41.77,41.67,41.7,59577.0,28.2307,28.2442,28.1766,28.1969,59577.0
2016-05-04 11:25:00,41.7,41.73,41.66,41.69,34899.0,28.1969,28.2172,28.1698,28.1901,34899.0
2016-05-04 11:30:00,41.69,41.73,41.68,41.71,27515.0,28.1901,28.2172,28.1833,28.2036,27515.0
2016-05-04 11:35:00,41.72,41.77,41.72,41.76,19833.0,28.2104,28.2442,28.2104,28.2374,19833.0
2016-05-04 11:40:00,41.76,41.78,41.72,41.73,14756.0,28.2374,28.251,28.2104,28.2172,14756.0
2016-05-04 11:45:00,41.73,41.84,41.72,41.82,67786.0,28.2172,28.2915,28.2104,28.278,67786.0
2016-05-04 11:50:00,41.81,41.82,41.73,41.75,13502.0,28.2712,28.278,28.2172,28.2307,13502.0
2016-05-04 11:55:00,41.75,41.8,41.74,41.77,12920.0,28.2307,28.2645,28.2239,28.2442,12920.0
2016-05-04 12:00:00,41.77,41.78,41.72,41.73,19499.0,28.2442,28.251,28.2104,28.2172,19499.0
2016-05-04 12:05:00,41.72,41.75,41.66,41.67,30241.0,28.2104,28.2307,28.1698,28.1766,30241.0
2016-05-04 12:10:00,41.66,41.7,41.62,41.69,29458.0,28.1698,28.1969,28.1428,28.1901,29458.0
2016-05-04 12:15:00,41.7,41.73,41.68,41.72,14801.0,28.1969,28.2172,28.1833,28.2104,14801.0
2016-05-04 12:20:00,41.71,41.76,41.7,41.76,17148.0,28.2036,28.2374,28.1969,28.2374,17148.0
2016-05-04 12:25:00,41.75,41.78,41.72,41.73,14200.0,28.2307,28.251,28.2104,28.2172,14200.0
2016-05-04 12:30:00,41.73,41.75,41.71,41.73,16591.0,28.2172,28.2307,28.2036,28.2172,16591.0
2016-05-04 12:35:00,41.73,41.74,41.69,41.7,13122.0,28.2172,28.2239,28.1901,28.1969,13122.0
2016-05-04 12:40:00,41.69,41.69,41.64,41.66,17494.0,28.1901,28.1901,28.1563,28.1698,17494.0
2016-05-04 12:45:00,41.67,41.76,41.66,41.73,9823.0,28.1766,28.2374,28.1698,28.2172,9823.0
2016-05-04 12:50:00,41.72,41.73,41.69,41.7,14112.0,28.2104,28.2172,28.1901,28.1969,14112.0
2016-05-04 12:55:00,41.69,41.7,41.64,41.64,12572.0,28.1901,28.1969,28.1563,28.1563,12572.0
2016-05-04 13:00:00,41.65,41.66,41.6,41.61,31463.0,28.1631,28.1698,28.1292,28.136,31463.0
2016-05-04 13:05:00,41.61,41.62,41.57,41.62,28373.0,28.136,28.1428,28.109,28.1428,28373.0
2016-05-04 13:10:00,41.61,41.63,41.59,41.63,11573.0,28.136,28.1495,28.1225,28.1495,11573.0
2016-05-04 13:15:00,41.64,41.66,41.62,41.66,13468.0,28.1563,28.1698,28.1428,28.1698,13468.0
2016-05-04 13:20:00,41.66,41.68,41.65,41.65,12398.0,28.1698,28.1833,28.1631,28.1631,12398.0
2016-05-04 13:25:00,41.66,41.7,41.64,41.7,16007.0,28.1698,28.1969,28.1563,28.1969,16007.0
2016-05-04 13:30:00,41.7,41.74,41.69,41.73,13668.0,28.1969,28.2239,28.1901,28.2172,13668.0
2016-05-04 13:35:00,41.73,41.73,41.65,41.67,12430.0,28.2172,28.2172,28.1631,28.1766,12430.0
2016-05-04 13:40:00,41.66,41.66,41.6,41.62,15913.0,28.1698,28.1698,28.1292,28.1428,15913.0
2016-05-04 13:45:00,41.61,41.62,41.58,41.61,14163.0,28.136,28.1428,28.1157,28.136,14163.0
2016-05-04 13:50:00,41.61,41.63,41.59,41.59,14821.0,28.136,28.1495,28.1225,28.1225,14821.0
2016-05-04 13:55:00,41.59,41.6,41.55,41.55,19239.0,28.1225,28.1292,28.0954,28.0954,19239.0
2016-05-04 14:00:00,41.56,41.57,41.52,41.55,19061.0,28.1022,28.109,28.0752,28.0954,19061.0
2016-05-04 14:05:00,41.55,41.62,41.51,41.62,36201.0,28.0954,28.1428,28.0684,28.1428,36201.0
2016-05-04 14:10:00,41.61,41.61,41.52,41.58,56536.0,28.136,28.136,28.0752,28.1157,56536.0
2016-05-04 14:15:00,41.58,41.63,41.58,41.63,20081.0,28.1157,28.1495,28.1157,28.1495,20081.0
2016-05-04 14:20:00,41.64,41.69,41.59,41.69,23081.0,28.1563,28.1901,28.1225,28.1901,23081.0
2016-05-04 14:25:00,41.69,41.7,41.66,41.7,37636.0,28.1901,28.1969,28.1698,28.1969,37636.0
2016-05-04 14:30:00,41.7,41.71,41.66,41.69,18683.0,28.1969,28.2036,28.1698,28.1901,18683.0
2016-05-04 14:35:00,41.69,41.76,41.69,41.74,18960.0,28.1901,28.2374,28.1901,28.2239,18960.0
2016-05-04 14:40:00,41.74,41.78,41.72,41.78,16599.0,28.2239,28.251,28.2104,28.251,16599.0
2016-05-04 14:45:00,41.77,41.85,41.77,41.84,14645.0,28.2442,28.2983,28.2442,28.2915,14645.0
2016-05-04 14:50:00,41.84,41.85,41.81,41.82,18515.0,28.2915,28.2983,28.2712,28.278,18515.0
2016-05-04 14:55:00,41.83,41.85,41.8,41.81,15888.0,28.2848,28.2983,28.2645,28.2712,15888.0
2016-05-04 15:00:00,41.81,41.85,41.78,41.8,20600.0,28.2712,28.2983,28.251,28.2645,20600.0
2016-05-04 15:05:00,41.8,41.81,41.78,41.8,12054.0,28.2645,28.2712,28.251,28.2645,12054.0
2016-05-04 15:10:00,41.81,41.83,41.78,41.83,31108.0,28.2712,28.2848,28.251,28.2848,31108.0
2016-05-04 15:15:00,41.83,41.84,41.76,41.8,45206.0,28.2848,28.2915,28.2374,28.2645,45206.0
2016-05-04 15:20:00,41.79,41.83,41.79,41.81,22552.0,28.2577,28.2848,28.2577,28.2712,22552.0
2016-05-04 15:25:00,41.82,41.82,41.77,41.77,20468.0,28.278,28.278,28.2442,28.2442,20468.0
2016-05-04 15:30:00,41.78,41.84,41.78,41.84,37464.0,28.251,28.2915,28.251,28.2915,37464.0
2016-05-04 15:35:00,41.84,41.86,41.78,41.78,38612.0,28.2915,28.3051,28.251,28.251,38612.0
2016-05-04 15:40:00,41.79,41.88,41.78,41.83,66985.0,28.2577,28.3186,28.251,28.2848,66985.0
2016-05-04 15:45:00,41.83,41.83,41.8,41.8,91766.0,28.2848,28.2848,28.2645,28.2645,91766.0
2016-05-04 15:50:00,41.8,41.81,41.77,41.78,92920.0,28.2645,28.2712,28.2442,28.251,92920.0
2016-05-04 15:55:00,41.77,41.78,41.73,41.77,117854.0,28.2442,28.251,28.2172,28.2442,117854.0
2016-05-05 09:30:00,41.95,42.09,41.93,41.94,49192.0,28.3659,28.4606,28.3524,28.3591,49192.0
2016-05-05 09:35:00,41.94,41.96,41.76,41.89,30093.0,28.3591,28.3727,28.2374,28.3253,30093.0
2016-05-05 09:40:00,41.89,41.92,41.71,41.71,19165.0,28.3253,28.3456,28.2036,28.2036,19165.0
2016-05-05 09:45:00,41.71,41.82,41.6,41.82,33787.0,28.2036,28.278,28.1292,28.278,33787.0
2016-05-05 09:50:00,41.84,41.84,41.73,41.74,91805.0,28.2915,28.2915,28.2172,28.2239,91805.0
2016-05-05 09:55:00,41.75,41.94,41.74,41.92,54980.0,28.2307,28.3591,28.2239,28.3456,54980.0
2016-05-05 10:00:00,41.93,41.96,41.86,41.89,22559.0,28.3524,28.3727,28.3051,28.3253,22559.0
2016-05-05 10:05:00,41.88,41.88,41.8,41.84,18677.0,28.3186,28.3186,28.2645,28.2915,18677.0
2016-05-05 10:10:00,41.84,41.84,41.77,41.81,66166.0,28.2915,28.2915,28.2442,28.2712,66166.0
2016-05-05 10:15:00,41.82,41.85,41.75,41.81,43538.0,28.278,28.2983,28.2307,28.2712,43538.0
2016-05-05 10:20:00,41.82,41.85,41.73,41.8,15835.0,28.278,28.2983,28.2172,28.2645,15835.0
2016-05-05 10:25:00,41.78,41.81,41.71,41.72,46538.0,28.251,28.2712,28.2036,28.2104,46538.0
2016-05-05 10:30:00,41.7,41.72,41.67,41.69,31206.0,28.1969,28.2104,28.1766,28.1901,31206.0
2016-05-05 10:35:00,41.7,41.7,41.63,41.67,57212.0,28.1969,28.1969,28.1495,28.1766,57212.0
2016-05-05 10:40:00,41.69,41.69,41.63,41.66,16477.0,28.1901,28.1901,28.1495,28.1698,16477.0
2016-05-05 10:45:00,41.65,41.7,41.61,41.68,24804.0,28.1631,28.1969,28.136,28.1833,24804.0
2016-05-05 10:50:00,41.67,41.71,41.65,41.69,51582.0,28.1766,28.2036,28.1631,28.1901,51582.0
2016-05-05 10:55:00,41.68,41.7,41.65,41.69,22443.0,28.1833,28.1969,28.1631,28.1901,22443.0
2016-05-05 11:00:00,41.69,41.78,41.67,41.78,35860.0,28.1901,28.251,28.1766,28.251,35860.0
2016-05-05 11:05:00,41.77,41.78,41.71,41.71,16688.0,28.2442,28.251,28.2036,28.2036,16688.0
2016-05-05 11:10:00,41.7,41.7,41.66,41.66,11419.0,28.1969,28.1969,28.1698,28.1698,11419.0
2016-05-05 11:15:00,41.66,41.74,41.65,41.72,34413.0,28.1698,28.2239,28.1631,28.2104,34413.0
2016-05-05 11:20:00,41.71,41.72,41.63,41.63,18144.0,28.2036,28.2104,28.1495,28.1495,18144.0
2016-05-05 11:25:00,41.63,41.68,41.62,41.68,12766.0,28.1495,28.1833,28.1428,28.1833,12766.0
2016-05-05 11:30:00,41.68,41.7,41.64,41.67,16989.0,28.1833,28.1969,28.1563,28.1766,16989.0
2016-05-05 11:35:00,41.67,41.72,41.66,41.69,15945.0,28.1766,28.2104,28.1698,28.1901,15945.0
2016-05-05 11:40:00,41.69,41.73,41.68,41.72,30413.0,28.1901,28.2172,28.1833,28.2104,30413.0
2016-05-05 11:45:00,41.73,41.74,41.67,41.68,20069.0,28.2172,28.2239,28.1766,28.1833,20069.0
2016-05-05 11:50:00,41.69,41.75,41.69,41.73,15683.0,28.1901,28.2307,28.1901,28.2172,15683.0
2016-05-05 11:55:00,41.72,41.72,41.68,41.7,29742.0,28.2104,28.2104,28.1833,28.1969,29742.0
2016-05-05 12:00:00,41.69,41.74,41.68,41.7,19984.0,28.1901,28.2239,28.1833,28.1969,19984.0
2016-05-05 12:05:00,41.71,41.78,41.69,41.7,14141.0,28.2036,28.251,28.1901,28.1969,14141.0
2016-05-05 12:10:00,41.7,41.72,41.69,41.71,16172.0,28.1969,28.2104,28.1901,28.2036,16172.0
2016-05-05 12:15:00,41.7,41.71,41.66,41.66,14569.0,28.1969,28.2036,28.1698,28.1698,14569.0
2016-05-05 12:20:00,41.67,41.67,41.63,41.64,10897.0,28.1766,28.1766,28.1495,28.1563,10897.0
2016-05-05 12:25:00,41.64,41.64,41.62,41.63,8240.0,28.1563,28.1563,28.1428,28.1495,8240.0
2016-05-05 12:30:00,41.64,41.68,41.61,41.67,11463.0,28.1563,28.1833,28.136,28.1766,11463.0
2016-05-05 12:35:00,41.66,41.7,41.66,41.69,18226.0,28.1698,28.1969,28.1698,28.1901,18226.0
2016-05-05 12:40:00,41.69,41.72,41.66,41.68,14814.0,28.1901,28.2104,28.1698,28.1833,14814.0
2016-05-05 12:45:00,41.67,41.67,41.64,41.65,8879.0,28.1766,28.1766,28.1563,28.1631,8879.0
2016-05-05 12:50:00,41.65,41.7,41.64,41.69,11701.0,28.1631,28.1969,28.1563,28.1901,11701.0
2016-05-05 12:55:00,41.71,41.74,41.7,41.72,10483.0,28.2036,28.2239,28.1969,28.2104,10483.0
2016-05-05 13:00:00,41.72,41.72,41.66,41.68,8261.0,28.2104,28.2104,28.1698,28.1833,8261.0
2016-05-05 13:05:00,41.68,41.69,41.63,41.63,6305.0,28.1833,28.1901,28.1495,28.1495,6305.0
2016-05-05 13:10:00,41.63,41.64,41.6,41.62,19340.0,28.1495,28.1563,28.1292,28.1428,19340.0
2016-05-05 13:15:00,41.6,41.63,41.59,41.63,8129.0,28.1292,28.1495,28.1225,28.1495,8129.0
2016-05-05 13:20:00,41.64,41.64,41.57,41.58,30652.0,28.1563,28.1563,28.109,28.1157,30652.0
2016-05-05 13:25:00,41.57,41.59,41.51,41.51,15083.0,28.109,28.1225,28.0684,28.0684,15083.0
2016-05-05 13:30:00,41.51,41.6,41.51,41.59,14052.0,28.0684,28.1292,28.0684,28.1225,14052.0
2016-05-05 13:35:00,41.59,41.6,41.55,41.58,14276.0,28.1225,28.1292,28.0954,28.1157,14276.0
2016-05-05 13:40:00,41.58,41.62,41.57,41.59,13115.0,28.1157,28.1428,28.109,28.1225,13115.0
2016-05-05 13:45:00,41.6,41.61,41.57,41.58,10641.0,28.1292,28.136,28.109,28.1157,10641.0
2016-05-05 13:50:00,41.57,41.59,41.54,41.55,22162.0,28.109,28.1225,28.0887,28.0954,22162.0
2016-05-05 13:55:00,41.55,41.58,41.54,41.58,14395.0,28.0954,28.1157,28.0887,28.1157,14395.0
2016-05-05 14:00:00,41.58,41.6,41.55,41.6,20523.0,28.1157,28.1292,28.0954,28.1292,20523.0
2016-05-05 14:05:00,41.6,41.64,41.59,41.62,12398.0,28.1292,28.1563,28.1225,28.1428,12398.0
2016-05-05 14:10:00,41.62,41.67,41.59,41.65,17028.0,28.1428,28.1766,28.1225,28.1631,17028.0
2016-05-05 14:15:00,41.65,41.65,41.58,41.58,14768.0,28.1631,28.1631,28.1157,28.1157,14768.0
2016-05-05 14:20:00,41.58,41.61,41.56,41.58,31117.0,28.1157,28.136,28.1022,28.1157,31117.0
2016-05-05 14:25:00,41.57,41.58,41.54,41.56,22276.0,28.109,28.1157,28.0887,28.1022,22276.0
2016-05-05 14:30:00,41.57,41.58,41.54,41.55,16087.0,28.109,28.1157,28.0887,28.0954,16087.0
2016-05-05 14:35:00,41.55,41.58,41.54,41.58,16518.0,28.0954,28.1157,28.0887,28.1157,16518.0
2016-05-05 14:40:00,41.57,41.61,41.57,41.61,35587.0,28.109,28.136,28.109,28.136,35587.0
2016-05-05 14:45:00,41.61,41.63,41.6,41.61,21927.0,28.136,28.1495,28.1292,28.136,21927.0
2016-05-05 14:50:00,41.62,41.64,41.6,41.61,21218.0,28.1428,28.1563,28.1292,28.136,21218.0
2016-05-05 14:55:00,41.6,41.63,41.54,41.57,28731.0,28.1292,28.1495,28.0887,28.109,28731.0
2016-05-05 15:00:00,41.55,41.57,41.52,41.55,28768.0,28.0954,28.109,28.0752,28.0954,28768.0
2016-05-05 15:05:00,41.55,41.56,41.54,41.55,13197.0,28.0954,28.1022,28.0887,28.0954,13197.0
2016-05-05 15:10:00,41.55,41.62,41.54,41.6,35792.0,28.0954,28.1428,28.0887,28.1292,35792.0
2016-05-05 15:15:00,41.6,41.61,41.53,41.58,22322.0,28.1292,28.136,28.0819,28.1157,22322.0
2016-05-05 15:20:00,41.58,41.61,41.55,41.61,28396.0,28.1157,28.136,28.0954,28.136,28396.0
2016-05-05 15:25:00,41.61,41.62,41.57,41.61,31435.0,28.136,28.1428,28.109,28.136,31435.0
2016-05-05 15:30:00,41.62,41.63,41.59,41.63,29413.0,28.1428,28.1495,28.1225,28.1495,29413.0
2016-05-05 15:35:00,41.63,41.64,41.57,41.6,45977.0,28.1495,28.1563,28.109,28.1292,45977.0
2016-05-05 15:40:00,41.6,41.64,41.58,41.61,59742.0,28.1292,28.1563,28.1157,28.136,59742.0
2016-05-05 15:45:00,41.6,41.62,41.53,41.53,77576.0,28.1292,28.1428,28.0819,28.0819,77576.0
2016-05-05 15:50:00,41.53,41.55,41.52,41.52,89904.0,28.0819,28.0954,28.0752,28.0752,89904.0
2016-05-05 15:55:00,41.52,41.53,41.47,41.51,267276.0,28.0752,28.0819,28.0413,28.0684,267276.0
2016-05-06 09:30:00,41.46,41.49,41.28,41.45,36437.0,28.0346,28.0549,27.9129,28.0278,36437.0
2016-05-06 09:35:00,41.43,41.76,41.38,41.66,15802.0,28.0143,28.2374,27.9805,28.1698,15802.0
2016-05-06 09:40:00,41.68,41.84,41.68,41.77,12411.0,28.1833,28.2915,28.1833,28.2442,12411.0
2016-05-06 09:45:00,41.78,41.78,41.67,41.71,19018.0,28.251,28.251,28.1766,28.2036,19018.0
2016-05-06 09:50:00,41.69,41.79,41.68,41.75,16400.0,28.1901,28.2577,28.1833,28.2307,16400.0
2016-05-06 09:55:00,41.76,41.76,41.63,41.65,18860.0,28.2374,28.2374,28.1495,28.1631,18860.0
2016-05-06 10:00:00,41.65,41.73,41.64,41.72,24590.0,28.1631,28.2172,28.1563,28.2104,24590.0
2016-05-06 10:05:00,41.73,41.8,41.7,41.78,36597.0,28.2172,28.2645,28.1969,28.251,36597.0
2016-05-06 10:10:00,41.78,41.8,41.73,41.78,30160.0,28.251,28.2645,28.2172,28.251,30160.0
2016-05-06 10:15:00,41.79,41.83,41.75,41.83,47753.0,28.2577,28.2848,28.2307,28.2848,47753.0
2016-05-06 10:20:00,41.83,41.84,41.7,41.7,37436.0,28.2848,28.2915,28.1969,28.1969,37436.0
2016-05-06 10:25:00,41.7,41.79,41.68,41.77,26964.0,28.1969,28.2577,28.1833,28.2442,26964.0
2016-05-06 10:30:00,41.76,41.84,41.73,41.83,30886.0,28.2374,28.2915,28.2172,28.2848,30886.0
2016-05-06 10:35:00,41.83,41.85,41.73,41.75,38267.0,28.2848,28.2983,28.2172,28.2307,38267.0
2016-05-06 10:40:00,41.75,41.83,41.7,41.82,42332.0,28.2307,28.2848,28.1969,28.278,42332.0
2016-05-06 10:45:00,41.81,41.85,41.77,41.82,50524.0,28.2712,28.2983,28.2442,28.278,50524.0
2016-05-06 10:50:00,41.81,41.84,41.76,41.8,32832.0,28.2712,28.2915,28.2374,28.2645,32832.0
2016-05-06 10:55:00,41.81,41.82,41.74,41.78,18502.0,28.2712,28.278,28.2239,28.251,18502.0
2016-05-06 11:00:00,41.79,41.88,41.78,41.87,18228.0,28.2577,28.3186,28.251,28.3118,18228.0
2016-05-06 11:05:00,41.87,41.87,41.77,41.78,30947.0,28.3118,28.3118,28.2442,28.251,30947.0
2016-05-06 11:10:00,41.79,41.8,41.72,41.72,22184.0,28.2577,28.2645,28.2104,28.2104,22184.0
2016-05-06 11:15:00,41.72,41.85,41.72,41.8,28427.0,28.2104,28.2983,28.2104,28.2645,28427.0
2016-05-06 11:20:00,41.79,41.84,41.77,41.79,46787.0,28.2577,28.2915,28.2442,28.2577,46787.0
2016-05-06 11:25:00,41.79,41.81,41.76,41.8,36399.0,28.2577,28.2712,28.2374,28.2645,36399.0
2016-05-06 11:30:00,41.79,41.81,41.76,41.76,14513.0,28.2577,28.2712,28.2374,28.2374,14513.0
2016-05-06 11:35:00,41.76,41.81,41.7,41.81,24250.0,28.2374,28.2712,28.1969,28.2712,24250.0
2016-05-06 11:40:00,41.8,41.81,41.74,41.75,18395.0,28.2645,28.2712,28.2239,28.2307,18395.0
2016-05-06 11:45:00,41.75,41.75,41.69,41.7,23002.0,28.2307,28.2307,28.1901,28.1969,23002.0
2016-05-06 11:50:00,41.69,41.7,41.67,41.68,9287.0,28.1901,28.1969,28.1766,28.1833,9287.0
2016-05-06 11:55:00,41.69,41.7,41.67,41.67,10275.0,28.1901,28.1969,28.1766,28.1766,10275.0
2016-05-06 12:00:00,41.67,41.72,41.66,41.7,12555.0,28.1766,28.2104,28.1698,28.1969,12555.0
2016-05-06 12:05:00,41.7,41.74,41.69,41.73,12235.0,28.1969,28.2239,28.1901,28.2172,12235.0
2016-05-06 12:10:00,41.73,41.77,41.73,41.77,8699.0,28.2172,28.2442,28.2172,28.2442,8699.0
2016-05-06 12:15:00,41.77,41.77,41.7,41.7,16929.0,28.2442,28.2442,28.1969,28.1969,16929.0
2016-05-06 12:20:00,41.7,41.76,41.69,41.75,16315.0,28.1969,28.2374,28.1901,28.2307,16315.0
2016-05-06 12:25:00,41.74,41.74,41.67,41.69,56075.0,28.2239,28.2239,28.1766,28.1901,56075.0
2016-05-06 12:30:00,41.69,41.7,41.67,41.7,22693.0,28.1901,28.1969,28.1766,28.1969,22693.0
2016-05-06 12:35:00,41.69,41.78,41.69,41.75,39473.0,28.1901,28.251,28.1901,28.2307,39473.0
2016-05-06 12:40:00,41.76,41.79,41.76,41.79,14949.0,28.2374,28.2577,28.2374,28.2577,14949.0
2016-05-06 12:45:00,41.79,41.84,41.78,41.84,27368.0,28.2577,28.2915,28.251,28.2915,27368.0
2016-05-06 12:50:00,41.84,41.89,41.82,41.88,23073.0,28.2915,28.3253,28.278,28.3186,23073.0
2016-05-06 12:55:00,41.88,41.93,41.87,41.93,18265.0,28.3186,28.3524,28.3118,28.3524,18265.0
2016-05-06 13:00:00,41.93,41.98,41.9,41.97,27833.0,28.3524,28.3862,28.3321,28.3794,27833.0
2016-05-06 13:05:00,41.97,42.02,41.96,42.0,49772.0,28.3794,28.4132,28.3727,28.3997,49772.0
2016-05-06 13:10:00,42.0,42.08,41.99,42.08,55613.0,28.3997,28.4538,28.393,28.4538,55613.0
2016-05-06 13:15:00,42.08,42.11,42.06,42.1,25814.0,28.4538,28.4741,28.4403,28.4673,25814.0
2016-05-06 13:20:00,42.1,42.17,42.09,42.17,45781.0,28.4673,28.5147,28.4606,28.5147,45781.0
2016-05-06 13:25:00,42.17,42.18,42.11,42.17,33168.0,28.5147,28.5214,28.4741,28.5147,33168.0
2016-05-06 13:30:00,42.16,42.21,42.14,42.2,66461.0,28.5079,28.5417,28.4944,28.535,66461.0
2016-05-06 13:35:00,42.2,42.24,42.16,42.16,40459.0,28.535,28.562,28.5079,28.5079,40459.0
2016-05-06 13:40:00,42.16,42.16,42.1,42.11,23602.0,28.5079,28.5079,28.4673,28.4741,23602.0
2016-05-06 13:45:00,42.11,42.19,42.1,42.19,17416.0,28.4741,28.5282,28.4673,28.5282,17416.0
2016-05-06 13:50:00,42.19,42.22,42.18,42.2,18170.0,28.5282,28.5485,28.5214,28.535,18170.0
2016-05-06 13:55:00,42.2,42.24,42.16,42.23,69831.0,28.535,28.562,28.5079,28.5552,69831.0
2016-05-06 14:00:00,42.23,42.28,42.22,42.27,35364.0,28.5552,28.5891,28.5485,28.5823,35364.0
2016-05-06 14:05:00,42.27,42.32,42.25,42.29,46014.0,28.5823,28.6161,28.5688,28.5958,46014.0
2016-05-06 14:10:00,42.29,42.32,42.25,42.26,49502.0,28.5958,28.6161,28.5688,28.5755,49502.0
2016-05-06 14:15:00,42.25,42.35,42.25,42.35,28508.0,28.5688,28.6364,28.5688,28.6364,28508.0
2016-05-06 14:20:00,42.34,42.36,42.29,42.29,34894.0,28.6296,28.6431,28.5958,28.5958,34894.0
2016-05-06 14:25:00,42.29,42.34,42.29,42.32,27707.0,28.5958,28.6296,28.5958,28.6161,27707.0
2016-05-06 14:30:00,42.33,42.33,42.24,42.24,27013.0,28.6229,28.6229,28.562,28.562,27013.0
2016-05-06 14:35:00,42.24,42.27,42.2,42.27,20706.0,28.562,28.5823,28.535,28.5823,20706.0
2016-05-06 14:40:00,42.27,42.31,42.25,42.31,21391.0,28.5823,28.6093,28.5688,28.6093,21391.0
2016-05-06 14:45:00,42.3,42.36,42.3,42.34,54490.0,28.6026,28.6431,28.6026,28.6296,54490.0
2016-05-06 14:50:00,42.34,42.37,42.32,42.33,32075.0,28.6296,28.6499,28.6161,28.6229,32075.0
2016-05-06 14:55:00,42.32,42.33,42.26,42.26,35556.0,28.6161,28.6229,28.5755,28.5755,35556.0
2016-05-06 15:00:00,42.25,42.31,42.24,42.27,23407.0,28.5688,28.6093,28.562,28.5823,23407.0
2016-05-06 15:05:00,42.27,42.28,42.21,42.22,30742.0,28.5823,28.5891,28.5417,28.5485,30742.0
2016-05-06 15:10:00,42.23,42.25,42.21,42.22,41949.0,28.5552,28.5688,28.5417,28.5485,41949.0
2016-05-06 15:15:00,42.22,42.26,42.2,42.24,27473.0,28.5485,28.5755,28.535,28.562,27473.0
2016-05-06 15:20:00,42.24,42.24,42.17,42.18,33910.0,28.562,28.562,28.5147,28.5214,33910.0
2016-05-06 15:25:00,42.17,42.21,42.17,42.17,25631.0,28.5147,28.5417,28.5147,28.5147,25631.0
2016-05-06 15:30:00,42.18,42.2,42.1,42.1,39939.0,28.5214,28.535,28.4673,28.4673,39939.0
2016-05-06 15:35:00,42.1,42.14,42.1,42.1,48527.0,28.4673,28.4944,28.4673,28.4673,48527.0
2016-05-06 15:40:00,42.11,42.11,42.02,42.04,57805.0,28.4741,28.4741,28.4132,28.4268,57805.0
2016-05-06 15:45:00,42.04,42.09,42.03,42.05,82637.0,28.4268,28.4606,28.42,28.4335,82637.0
2016-05-06 15:50:00,42.06,42.11,42.05,42.11,57681.0,28.4403,28.4741,28.4335,28.4741,57681.0
2016-05-06 15:55:00,42.11,42.12,42.09,42.12,110950.0,28.4741,28.4809,28.4606,28.4809,110950.0
2016-05-09 09:30:00,42.19,42.26,42.03,42.16,65963.0,28.5282,28.5755,28.42,28.5079,65963.0
2016-05-09 09:35:00,42.18,42.25,42.12,42.18,22843.0,28.5214,28.5688,28.4809,28.5214,22843.0
2016-05-09 09:40:00,42.12,42.31,42.06,42.31,17635.0,28.4809,28.6093,28.4403,28.6093,17635.0
2016-05-09 09:45:00,42.32,42.33,42.13,42.21,44152.0,28.6161,28.6229,28.4876,28.5417,44152.0
2016-05-09 09:50:00,42.21,42.32,42.17,42.27,80574.0,28.5417,28.6161,28.5147,28.5823,80574.0
2016-05-09 09:55:00,42.27,42.31,42.17,42.3,64107.0,28.5823,28.6093,28.5147,28.6026,64107.0
2016-05-09 10:00:00,42.3,42.4,42.28,42.35,33871.0,28.6026,28.6702,28.5891,28.6364,33871.0
2016-05-09 10:05:00,42.36,42.45,42.34,42.38,31640.0,28.6431,28.704,28.6296,28.6567,31640.0
2016-05-09 10:10:00,42.38,42.47,42.33,42.4,35315.0,28.6567,28.7175,28.6229,28.6702,35315.0
2016-05-09 10:15:00,42.41,42.41,42.31,42.35,30056.0,28.677,28.677,28.6093,28.6364,30056.0
2016-05-09 10:20:00,42.36,42.38,42.27,42.3,41177.0,28.6431,28.6567,28.5823,28.6026,41177.0
2016-05-09 10:25:00,42.28,42.3,42.23,42.29,33717.0,28.5891,28.6026,28.5552,28.5958,33717.0
2016-05-09 10:30:00,42.3,42.32,42.25,42.32,30509.0,28.6026,28.6161,28.5688,28.6161,30509.0
2016-05-09 10:35:00,42.31,42.31,42.21,42.25,27880.0,28.6093,28.6093,28.5417,28.5688,27880.0
2016-05-09 10:40:00,42.25,42.33,42.25,42.31,25419.0,28.5688,28.6229,28.5688,28.6093,25419.0
2016-05-09 10:45:00,42.31,42.36,42.27,42.36,28792.0,28.6093,28.6431,28.5823,28.6431,28792.0
2016-05-09 10:50:00,42.36,42.37,42.26,42.3,29448.0,28.6431,28.6499,28.5755,28.6026,29448.0
2016-05-09 10:55:00,42.3,42.39,42.3,42.36,66191.0,28.6026,28.6634,28.6026,28.6431,66191.0
2016-05-09 11:00:00,42.36,42.43,42.36,42.4,31942.0,28.6431,28.6905,28.6431,28.6702,31942.0
2016-05-09 11:05:00,42.4,42.42,42.35,42.37,42949.0,28.6702,28.6837,28.6364,28.6499,42949.0
2016-05-09 11:10:00,42.38,42.4,42.25,42.25,31713.0,28.6567,28.6702,28.5688,28.5688,31713.0
2016-05-09 11:15:00,42.25,42.31,42.24,42.3,26419.0,28.5688,28.6093,28.562,28.6026,26419.0
2016-05-09 11:20:00,42.31,42.38,42.29,42.34,32835.0,28.6093,28.6567,28.5958,28.6296,32835.0
2016-05-09 11:25:00,42.34,42.35,42.29,42.31,33904.0,28.6296,28.6364,28.5958,28.6093,33904.0
2016-05-09 11:30:00,42.29,42.35,42.29,42.34,33492.0,28.5958,28.6364,28.5958,28.6296,33492.0
2016-05-09 11:35:00,42.34,42.36,42.31,42.35,15220.0,28.6296,28.6431,28.6093,28.6364,15220.0
2016-05-09 11:40:00,42.34,42.41,42.31,42.41,73552.0,28.6296,28.677,28.6093,28.677,73552.0
2016-05-09 11:45:00,42.4,42.4,42.32,42.33,15300.0,28.6702,28.6702,28.6161,28.6229,15300.0
2016-05-09 11:50:00,42.33,42.41,42.32,42.38,22749.0,28.6229,28.677,28.6161,28.6567,22749.0
2016-05-09 11:55:00,42.37,42.41,42.36,42.38,20358.0,28.6499,28.677,28.6431,28.6567,20358.0
2016-05-09 12:00:00,42.37,42.42,42.37,42.4,29518.0,28.6499,28.6837,28.6499,28.6702,29518.0
2016-05-09 12:05:00,42.4,42.43,42.34,42.35,22142.0,28.6702,28.6905,28.6296,28.6364,22142.0
2016-05-09 12:10:00,42.35,42.41,42.34,42.39,19007.0,28.6364,28.677,28.6296,28.6634,19007.0
2016-05-09 12:15:00,42.39,42.43,42.38,42.43,22912.0,28.6634,28.6905,28.6567,28.6905,22912.0
2016-05-09 12:20:00,42.42,42.44,42.38,42.4,19192.0,28.6837,28.6972,28.6567,28.6702,19192.0
2016-05-09 12:25:00,42.41,42.47,42.4,42.47,23160.0,28.677,28.7175,28.6702,28.7175,23160.0
2016-05-09 12:30:00,42.47,42.5,42.45,42.46,18379.0,28.7175,28.7378,28.704,28.7108,18379.0
2016-05-09 12:35:00,42.46,42.5,42.45,42.48,20071.0,28.7108,28.7378,28.704,28.7243,20071.0
2016-05-09 12:40:00,42.48,42.5,42.47,42.48,19091.0,28.7243,28.7378,28.7175,28.7243,19091.0
2016-05-09 12:45:00,42.48,42.56,42.48,42.54,24301.0,28.7243,28.7784,28.7243,28.7649,24301.0
2016-05-09 12:50:00,42.54,42.58,42.52,42.56,25831.0,28.7649,28.7919,28.7513,28.7784,25831.0
2016-05-09 12:55:00,42.56,42.62,42.55,42.61,27834.0,28.7784,28.819,28.7716,28.8122,27834.0
2016-05-09 13:00:00,42.61,42.64,42.6,42.63,22057.0,28.8122,28.8325,28.8054,28.8257,22057.0
2016-05-09 13:05:00,42.62,42.69,42.59,42.69,29034.0,28.819,28.8663,28.7987,28.8663,29034.0
2016-05-09 13:10:00,42.69,42.73,42.65,42.68,33625.0,28.8663,28.8933,28.8392,28.8595,33625.0
2016-05-09 13:15:00,42.67,42.67,42.63,42.64,13387.0,28.8528,28.8528,28.8257,28.8325,13387.0
2016-05-09 13:20:00,42.65,42.68,42.65,42.65,16314.0,28.8392,28.8595,28.8392,28.8392,16314.0
2016-05-09 13:25:00,42.66,42.72,42.66,42.67,25316.0,28.846,28.8866,28.846,28.8528,25316.0
2016-05-09 13:30:00,42.67,42.7,42.65,42.66,23976.0,28.8528,28.873,28.8392,28.846,23976.0
2016-05-09 13:35:00,42.66,42.74,42.66,42.67,33222.0,28.846,28.9001,28.846,28.8528,33222.0
2016-05-09 13:40:00,42.67,42.72,42.66,42.71,18361.0,28.8528,28.8866,28.846,28.8798,18361.0
2016-05-09 13:45:00,42.71,42.75,42.69,42.75,21087.0,28.8798,28.9069,28.8663,28.9069,21087.0
2016-05-09 13:50:00,42.75,42.77,42.74,42.76,26655.0,28.9069,28.9204,28.9001,28.9136,26655.0
2016-05-09 13:55:00,42.76,42.77,42.73,42.76,26412.0,28.9136,28.9204,28.8933,28.9136,26412.0
2016-05-09 14:00:00,42.76,42.78,42.72,42.72,51950.0,28.9136,28.9271,28.8866,28.8866,51950.0
2016-05-09 14:05:00,42.72,42.73,42.68,42.7,30935.0,28.8866,28.8933,28.8595,28.873,30935.0
2016-05-09 14:10:00,42.69,42.71,42.67,42.68,19812.0,28.8663,28.8798,28.8528,28.8595,19812.0
2016-05-09 14:15:00,42.68,42.68,42.58,42.62,34793.0,28.8595,28.8595,28.7919,28.819,34793.0
2016-05-09 14:20:00,42.62,42.65,42.6,42.61,22336.0,28.819,28.8392,28.8054,28.8122,22336.0
2016-05-09 14:25:00,42.6,42.64,42.59,42.59,27282.0,28.8054,28.8325,28.7987,28.7987,27282.0
2016-05-09 14:30:00,42.6,42.7,42.6,42.65,41030.0,28.8054,28.873,28.8054,28.8392,41030.0
2016-05-09 14:35:00,42.65,42.68,42.65,42.67,16085.0,28.8392,28.8595,28.8392,28.8528,16085.0
2016-05-09 14:40:00,42.68,42.68,42.64,42.65,22282.0,28.8595,28.8595,28.8325,28.8392,22282.0
2016-05-09 14:45:00,42.65,42.69,42.64,42.68,20422.0,28.8392,28.8663,28.8325,28.8595,20422.0
2016-05-09 14:50:00,42.69,42.75,42.68,42.73,50171.0,28.8663,28.9069,28.8595,28.8933,50171.0
2016-05-09 14:55:00,42.73,42.74,42.68,42.7,35349.0,28.8933,28.9001,28.8595,28.873,35349.0
2016-05-09 15:00:00,42.71,42.71,42.65,42.66,21324.0,28.8798,28.8798,28.8392,28.846,21324.0
2016-05-09 15:05:00,42.66,42.66,42.58,42.62,37841.0,28.846,28.846,28.7919,28.819,37841.0
2016-05-09 15:10:00,42.61,42.63,42.59,42.62,45806.0,28.8122,28.8257,28.7987,28.819,45806.0
2016-05-09 15:15:00,42.62,42.64,42.58,42.58,34775.0,28.819,28.8325,28.7919,28.7919,34775.0
2016-05-09 15:20:00,42.59,42.63,42.58,42.6,34039.0,28.7987,28.8257,28.7919,28.8054,34039.0
2016-05-09 15:25:00,42.6,42.64,42.58,42.58,35242.0,28.8054,28.8325,28.7919,28.7919,35242.0
2016-05-09 15:30:00,42.59,42.62,42.58,42.6,34808.0,28.7987,28.819,28.7919,28.8054,34808.0
2016-05-09 15:35:00,42.61,42.61,42.55,42.55,57687.0,28.8122,28.8122,28.7716,28.7716,57687.0
2016-05-09 15:40:00,42.55,42.59,42.53,42.54,48152.0,28.7716,28.7987,28.7581,28.7649,48152.0
2016-05-09 15:45:00,42.54,42.56,42.53,42.53,61159.0,28.7649,28.7784,28.7581,28.7581,61159.0
2016-05-09 15:50:00,42.53,42.55,42.52,42.54,65002.0,28.7581,28.7716,28.7513,28.7649,65002.0
2016-05-09 15:55:00,42.53,42.54,42.49,42.53,153912.0,28.7581,28.7649,28.7311,28.7581,153912.0
2016-05-10 09:30:00,42.62,42.79,42.58,42.7,49820.0,28.819,28.9339,28.7919,28.873,49820.0
2016-05-10 09:35:00,42.71,42.75,42.65,42.74,12404.0,28.8798,28.9069,28.8392,28.9001,12404.0
2016-05-10 09:40:00,42.73,42.86,42.72,42.86,19425.0,28.8933,28.9812,28.8866,28.9812,19425.0
2016-05-10 09:45:00,42.85,42.86,42.8,42.85,17160.0,28.9745,28.9812,28.9407,28.9745,17160.0
2016-05-10 09:50:00,42.84,42.85,42.76,42.76,27465.0,28.9677,28.9745,28.9136,28.9136,27465.0
2016-05-10 09:55:00,42.76,42.84,42.7,42.83,41907.0,28.9136,28.9677,28.873,28.961,41907.0
2016-05-10 10:00:00,42.83,42.83,42.73,42.79,18974.0,28.961,28.961,28.8933,28.9339,18974.0
2016-05-10 10:05:00,42.78,42.79,42.65,42.66,26370.0,28.9271,28.9339,28.8392,28.846,26370.0
2016-05-10 10:10:00,42.66,42.72,42.66,42.72,12887.0,28.846,28.8866,28.846,28.8866,12887.0
2016-05-10 10:15:00,42.71,42.75,42.7,42.7,28210.0,28.8798,28.9069,28.873,28.873,28210.0
2016-05-10 10:20:00,42.69,42.78,42.67,42.74,25173.0,28.8663,28.9271,28.8528,28.9001,25173.0
2016-05-10 10:25:00,42.74,42.81,42.72,42.8,21043.0,28.9001,28.9474,28.8866,28.9407,21043.0
2016-05-10 10:30:00,42.81,42.89,42.8,42.89,11486.0,28.9474,29.0015,28.9407,29.0015,11486.0
2016-05-10 10:35:00,42.89,42.91,42.86,42.88,7190.0,29.0015,29.015,28.9812,28.9948,7190.0
2016-05-10 10:40:00,42.88,42.94,42.88,42.92,8852.0,28.9948,29.0353,28.9948,29.0218,8852.0
2016-05-10 10:45:00,42.92,42.97,42.91,42.97,7003.0,29.0218,29.0556,29.015,29.0556,7003.0
2016-05-10 10:50:00,42.96,42.96,42.82,42.83,39558.0,29.0489,29.0489,28.9542,28.961,39558.0
2016-05-10 10:55:00,42.82,42.86,42.81,42.84,12498.0,28.9542,28.9812,28.9474,28.9677,12498.0
2016-05-10 11:00:00,42.83,42.97,42.82,42.96,9776.0,28.961,29.0556,28.9542,29.0489,9776.0
2016-05-10 11:05:00,42.96,42.99,42.81,42.84,103553.0,29.0489,29.0691,28.9474,28.9677,103553.0
2016-05-10 11:10:00,42.83,42.85,42.8,42.82,16463.0,28.961,28.9745,28.9407,28.9542,16463.0
2016-05-10 11:15:00,42.83,42.83,42.75,42.77,46568.0,28.961,28.961,28.9069,28.9204,46568.0
2016-05-10 11:20:00,42.77,42.78,42.69,42.72,52466.0,28.9204,28.9271,28.8663,28.8866,52466.0
2016-05-10 11:25:00,42.72,42.76,42.69,42.76,14535.0,28.8866,28.9136,28.8663,28.9136,14535.0
2016-05-10 11:30:00,42.76,42.79,42.7,42.72,34351.0,28.9136,28.9339,28.873,28.8866,34351.0
2016-05-10 11:35:00,42.72,42.77,42.71,42.76,26987.0,28.8866,28.9204,28.8798,28.9136,26987.0
2016-05-10 11:40:00,42.75,42.81,42.7,42.76,29556.0,28.9069,28.9474,28.873,28.9136,29556.0
2016-05-10 11:45:00,42.76,42.84,42.76,42.8,17259.0,28.9136,28.9677,28.9136,28.9407,17259.0
2016-05-10 11:50:00,42.81,42.88,42.79,42.83,28453.0,28.9474,28.9948,28.9339,28.961,28453.0
2016-05-10 11:55:00,42.83,42.9,42.82,42.9,26008.0,28.961,29.0083,28.9542,29.0083,26008.0
2016-05-10 12:00:00,42.9,42.9,42.81,42.83,38335.0,29.0083,29.0083,28.9474,28.961,38335.0
2016-05-10 12:05:00,42.83,42.89,42.83,42.89,39808.0,28.961,29.0015,28.961,29.0015,39808.0
2016-05-10 12:10:00,42.89,42.98,42.89,42.98,14148.0,29.0015,29.0624,29.0015,29.0624,14148.0
2016-05-10 12:15:00,42.98,43.03,42.97,43.03,18356.0,29.0624,29.0962,29.0556,29.0962,18356.0
2016-05-10 12:20:00,43.03,43.03,42.99,42.99,18171.0,29.0962,29.0962,29.0691,29.0691,18171.0
2016-05-10 12:25:00,42.99,43.02,42.96,43.02,19060.0,29.0691,29.0894,29.0489,29.0894,19060.0
2016-05-10 12:30:00,43.02,43.03,42.96,42.97,10459.0,29.0894,29.0962,29.0489,29.0556,10459.0
2016-05-10 12:35:00,42.97,42.99,42.91,42.93,16521.0,29.0556,29.0691,29.015,29.0286,16521.0
2016-05-10 12:40:00,42.93,42.95,42.89,42.9,7214.0,29.0286,29.0421,29.0015,29.0083,7214.0
2016-05-10 12:45:00,42.9,42.91,42.88,42.88,6280.0,29.0083,29.015,28.9948,28.9948,6280.0
2016-05-10 12:50:00,42.89,42.96,42.89,42.93,16759.0,29.0015,29.0489,29.0015,29.0286,16759.0
2016-05-10 12:55:00,42.94,42.96,42.9,42.95,13175.0,29.0353,29.0489,29.0083,29.0421,13175.0
2016-05-10 13:00:00,42.95,42.98,42.94,42.98,11902.0,29.0421,29.0624,29.0353,29.0624,11902.0
2016-05-10 13:05:00,42.98,43.01,42.98,43.01,13773.0,29.0624,29.0827,29.0624,29.0827,13773.0
2016-05-10 13:10:00,43.01,43.01,42.99,43.0,13287.0,29.0827,29.0827,29.0691,29.0759,13287.0
2016-05-10 13:15:00,43.0,43.03,42.99,43.01,22620.0,29.0759,29.0962,29.0691,29.0827,22620.0
2016-05-10 13:20:00,43.01,43.03,43.0,43.02,12995.0,29.0827,29.0962,29.0759,29.0894,12995.0
2016-05-10 13:25:00,43.02,43.04,43.02,43.04,12487.0,29.0894,29.103,29.0894,29.103,12487.0
2016-05-10 13:30:00,43.05,43.1,43.03,43.07,27099.0,29.1097,29.1435,29.0962,29.1232,27099.0
2016-05-10 13:35:00,43.07,43.1,43.06,43.1,11909.0,29.1232,29.1435,29.1165,29.1435,11909.0
2016-05-10 13:40:00,43.1,43.13,43.09,43.13,12906.0,29.1435,29.1638,29.1368,29.1638,12906.0
2016-05-10 13:45:00,43.13,43.16,43.12,43.14,20581.0,29.1638,29.1841,29.157,29.1706,20581.0
2016-05-10 13:50:00,43.15,43.18,43.13,43.17,11770.0,29.1773,29.1976,29.1638,29.1909,11770.0
2016-05-10 13:55:00,43.16,43.16,43.14,43.15,11747.0,29.1841,29.1841,29.1706,29.1773,11747.0
2016-05-10 14:00:00,43.14,43.15,43.09,43.12,22216.0,29.1706,29.1773,29.1368,29.157,22216.0
2016-05-10 14:05:00,43.11,43.13,43.09,43.12,17867.0,29.1503,29.1638,29.1368,29.157,17867.0
2016-05-10 14:10:00,43.12,43.15,43.11,43.11,23550.0,29.157,29.1773,29.1503,29.1503,23550.0
2016-05-10 14:15:00,43.11,43.13,43.09,43.1,23694.0,29.1503,29.1638,29.1368,29.1435,23694.0
2016-05-10 14:20:00,43.1,43.16,43.09,43.14,12168.0,29.1435,29.1841,29.1368,29.1706,12168.0
2016-05-10 14:25:00,43.13,43.14,43.08,43.12,21951.0,29.1638,29.1706,29.13,29.157,21951.0
2016-05-10 14:30:00,43.12,43.18,43.11,43.18,12367.0,29.157,29.1976,29.1503,29.1976,12367.0
2016-05-10 14:35:00,43.18,43.2,43.17,43.2,21746.0,29.1976,29.2111,29.1909,29.2111,21746.0
2016-05-10 14:40:00,43.2,43.21,43.16,43.18,24037.0,29.2111,29.2179,29.1841,29.1976,24037.0
2016-05-10 14:45:00,43.18,43.2,43.16,43.18,17483.0,29.1976,29.2111,29.1841,29.1976,17483.0
2016-05-10 14:50:00,43.18,43.19,43.11,43.11,13805.0,29.1976,29.2044,29.1503,29.1503,13805.0
2016-05-10 14:55:00,43.11,43.14,43.08,43.1,11397.0,29.1503,29.1706,29.13,29.1435,11397.0
2016-05-10 15:00:00,43.1,43.15,43.08,43.14,60751.0,29.1435,29.1773,29.13,29.1706,60751.0
2016-05-10 15:05:00,43.14,43.17,43.13,43.15,20174.0,29.1706,29.1909,29.1638,29.1773,20174.0
2016-05-10 15:10:00,43.15,43.2,43.14,43.17,17897.0,29.1773,29.2111,29.1706,29.1909,17897.0
2016-05-10 15:15:00,43.17,43.21,43.17,43.19,14570.0,29.1909,29.2179,29.1909,29.2044,14570.0
2016-05-10 15:20:00,43.19,43.2,43.15,43.16,52330.0,29.2044,29.2111,29.1773,29.1841,52330.0
2016-05-10 15:25:00,43.16,43.17,43.11,43.12,65366.0,29.1841,29.1909,29.1503,29.157,65366.0
2016-05-10 15:30:00,43.12,43.12,43.06,43.07,35326.0,29.157,29.157,29.1165,29.1232,35326.0
2016-05-10 15:35:00,43.07,43.11,43.05,43.11,58679.0,29.1232,29.1503,29.1097,29.1503,58679.0
2016-05-10 15:40:00,43.11,43.12,43.06,43.1,54714.0,29.1503,29.157,29.1165,29.1435,54714.0
2016-05-10 15:45:00,43.09,43.12,43.08,43.1,52984.0,29.1368,29.157,29.13,29.1435,52984.0
2016-05-10 15:50:00,43.09,43.11,43.08,43.09,53647.0,29.1368,29.1503,29.13,29.1368,53647.0
2016-05-10 15:55:00,43.09,43.1,43.07,43.09,90304.0,29.1368,29.1435,29.1232,29.1368,90304.0
2016-05-11 09:30:00,43.08,43.13,43.02,43.07,37186.0,29.13,29.1638,29.0894,29.1232,37186.0
2016-05-11 09:35:00,43.1,43.31,43.08,43.27,18816.0,29.1435,29.2855,29.13,29.2585,18816.0
2016-05-11 09:40:00,43.25,43.32,43.25,43.32,10922.0,29.245,29.2923,29.245,29.2923,10922.0
2016-05-11 09:45:00,43.32,43.33,43.18,43.21,24858.0,29.2923,29.299,29.1976,29.2179,24858.0
2016-05-11 09:50:00,43.21,43.21,43.05,43.06,13378.0,29.2179,29.2179,29.1097,29.1165,13378.0
2016-05-11 09:55:00,43.04,43.05,42.98,43.02,15229.0,29.103,29.1097,29.0624,29.0894,15229.0
2016-05-11 10:00:00,43.01,43.06,42.94,42.94,22134.0,29.0827,29.1165,29.0353,29.0353,22134.0
2016-05-11 10:05:00,42.94,42.99,42.91,42.92,39385.0,29.0353,29.0691,29.015,29.0218,39385.0
2016-05-11 10:10:00,42.91,42.92,42.87,42.89,18041.0,29.015,29.0218,28.988,29.0015,18041.0
2016-05-11 10:15:00,42.92,42.97,42.91,42.92,15273.0,29.0218,29.0556,29.015,29.0218,15273.0
2016-05-11 10:20:00,42.92,43.02,42.92,43.0,35413.0,29.0218,29.0894,29.0218,29.0759,35413.0
2016-05-11 10:25:00,43.01,43.03,42.98,42.99,27931.0,29.0827,29.0962,29.0624,29.0691,27931.0
2016-05-11 10:30:00,42.99,43.15,42.99,43.1,52888.0,29.0691,29.1773,29.0691,29.1435,52888.0
2016-05-11 10:35:00,43.1,43.15,43.1,43.13,31626.0,29.1435,29.1773,29.1435,29.1638,31626.0
2016-05-11 10:40:00,43.14,43.16,43.11,43.15,18938.0,29.1706,29.1841,29.1503,29.1773,18938.0
2016-05-11 10:45:00,43.16,43.17,43.1,43.1,11186.0,29.1841,29.1909,29.1435,29.1435,11186.0
2016-05-11 10:50:00,43.08,43.11,43.03,43.03,23470.0,29.13,29.1503,29.0962,29.0962,23470.0
2016-05-11 10:55:00,43.03,43.1,43.03,43.05,13172.0,29.0962,29.1435,29.0962,29.1097,13172.0
2016-05-11 11:00:00,43.04,43.05,42.89,42.91,14920.0,29.103,29.1097,29.0015,29.015,14920.0
2016-05-11 11:05:00,42.89,42.92,42.88,42.9,6757.0,29.0015,29.0218,28.9948,29.0083,6757.0
2016-05-11 11:10:00,42.89,42.94,42.88,42.92,14767.0,29.0015,29.0353,28.9948,29.0218,14767.0
2016-05-11 11:15:00,42.92,42.94,42.86,42.87,28110.0,29.0218,29.0353,28.9812,28.988,28110.0
2016-05-11 11:20:00,42.86,42.92,42.85,42.88,15208.0,28.9812,29.0218,28.9745,28.9948,15208.0
2016-05-11 11:25:00,42.89,42.91,42.87,42.88,12290.0,29.0015,29.015,28.988,28.9948,12290.0
2016-05-11 11:30:00,42.87,42.9,42.84,42.9,9980.0,28.988,29.0083,28.9677,29.0083,9980.0
2016-05-11 11:35:00,42.91,42.94,42.87,42.9,16058.0,29.015,29.0353,28.988,29.0083,16058.0
2016-05-11 11:40:00,42.9,42.96,42.86,42.94,17693.0,29.0083,29.0489,28.9812,29.0353,17693.0
2016-05-11 11:45:00,42.93,42.94,42.85,42.87,11710.0,29.0286,29.0353,28.9745,28.988,11710.0
2016-05-11 11:50:00,42.87,42.9,42.86,42.9,7249.0,28.988,29.0083,28.9812,29.0083,7249.0
2016-05-11 11:55:00,42.9,42.94,42.88,42.92,19414.0,29.0083,29.0353,28.9948,29.0218,19414.0
2016-05-11 12:00:00,42.92,43.0,42.89,42.93,28441.0,29.0218,29.0759,29.0015,29.0286,28441.0
2016-05-11 12:05:00,42.93,42.94,42.9,42.9,10619.0,29.0286,29.0353,29.0083,29.0083,10619.0
2016-05-11 12:10:00,42.9,42.94,42.89,42.92,7565.0,29.0083,29.0353,29.0015,29.0218,7565.0
2016-05-11 12:15:00,42.91,42.94,42.89,42.93,10141.0,29.015,29.0353,29.0015,29.0286,10141.0
2016-05-11 12:20:00,42.94,43.0,42.94,43.0,12945.0,29.0353,29.0759,29.0353,29.0759,12945.0
2016-05-11 12:25:00,43.0,43.0,42.97,42.98,11540.0,29.0759,29.0759,29.0556,29.0624,11540.0
2016-05-11 12:30:00,42.98,43.0,42.96,43.0,9138.0,29.0624,29.0759,29.0489,29.0759,9138.0
2016-05-11 12:35:00,42.99,43.03,42.98,43.02,9987.0,29.0691,29.0962,29.0624,29.0894,9987.0
2016-05-11 12:40:00,43.02,43.05,43.02,43.04,13091.0,29.0894,29.1097,29.0894,29.103,13091.0
2016-05-11 12:45:00,43.05,43.06,43.01,43.02,9258.0,29.1097,29.1165,29.0827,29.0894,9258.0
2016-05-11 12:50:00,43.02,43.05,43.01,43.04,13938.0,29.0894,29.1097,29.0827,29.103,13938.0
2016-05-11 12:55:00,43.04,43.09,43.04,43.08,9152.0,29.103,29.1368,29.103,29.13,9152.0
2016-05-11 13:00:00,43.07,43.09,43.07,43.09,7852.0,29.1232,29.1368,29.1232,29.1368,7852.0
2016-05-11 13:05:00,43.09,43.15,43.09,43.13,18496.0,29.1368,29.1773,29.1368,29.1638,18496.0
2016-05-11 13:10:00,43.14,43.17,43.13,43.14,18828.0,29.1706,29.1909,29.1638,29.1706,18828.0
2016-05-11 13:15:00,43.14,43.14,43.11,43.13,13535.0,29.1706,29.1706,29.1503,29.1638,13535.0
2016-05-11 13:20:00,43.13,43.13,43.09,43.1,11823.0,29.1638,29.1638,29.1368,29.1435,11823.0
2016-05-11 13:25:00,43.09,43.1,43.06,43.08,13631.0,29.1368,29.1435,29.1165,29.13,13631.0
2016-05-11 13:30:00,43.08,43.1,43.04,43.04,10414.0,29.13,29.1435,29.103,29.103,10414.0
2016-05-11 13:35:00,43.05,43.08,43.02,43.05,16699.0,29.1097,29.13,29.0894,29.1097,16699.0
2016-05-11 13:40:00,43.05,43.08,43.05,43.07,10525.0,29.1097,29.13,29.1097,29.1232,10525.0
2016-05-11 13:45:00,43.07,43.09,43.06,43.09,9416.0,29.1232,29.1368,29.1165,29.1368,9416.0
2016-05-11 13:50:00,43.09,43.11,43.07,43.08,14544.0,29.1368,29.1503,29.1232,29.13,14544.0
2016-05-11 13:55:00,43.08,43.1,43.05,43.05,20442.0,29.13,29.1435,29.1097,29.1097,20442.0
2016-05-11 14:00:00,43.05,43.07,43.01,43.03,30831.0,29.1097,29.1232,29.0827,29.0962,30831.0
2016-05-11 14:05:00,43.02,43.04,42.99,42.99,14980.0,29.0894,29.103,29.0691,29.0691,14980.0
2016-05-11 14:10:00,42.98,43.01,42.98,43.01,10529.0,29.0624,29.0827,29.0624,29.0827,10529.0
2016-05-11 14:15:00,43.0,43.01,42.95,42.98,24334.0,29.0759,29.0827,29.0421,29.0624,24334.0
2016-05-11 14:20:00,42.98,42.99,42.95,42.95,10778.0,29.0624,29.0691,29.0421,29.0421,10778.0
2016-05-11 14:25:00,42.95,42.98,42.94,42.98,10218.0,29.0421,29.0624,29.0353,29.0624,10218.0
2016-05-11 14:30:00,42.97,43.0,42.97,42.98,12471.0,29.0556,29.0759,29.0556,29.0624,12471.0
2016-05-11 14:35:00,42.99,43.01,42.98,43.01,9223.0,29.0691,29.0827,29.0624,29.0827,9223.0
2016-05-11 14:40:00,43.01,43.09,43.0,43.09,44295.0,29.0827,29.1368,29.0759,29.1368,44295.0
2016-05-11 14:45:00,43.09,43.09,43.03,43.04,36238.0,29.1368,29.1368,29.0962,29.103,36238.0
2016-05-11 14:50:00,43.03,43.05,43.02,43.03,28034.0,29.0962,29.1097,29.0894,29.0962,28034.0
2016-05-11 14:55:00,43.03,43.05,43.0,43.02,50196.0,29.0962,29.1097,29.0759,29.0894,50196.0
2016-05-11 15:00:00,43.02,43.02,42.96,42.97,22443.0,29.0894,29.0894,29.0489,29.0556,22443.0
2016-05-11 15:05:00,42.97,42.99,42.94,42.95,19303.0,29.0556,29.0691,29.0353,29.0421,19303.0
2016-05-11 15:10:00,42.94,42.97,42.93,42.95,20843.0,29.0353,29.0556,29.0286,29.0421,20843.0
2016-05-11 15:15:00,42.95,42.98,42.9,42.9,12631.0,29.0421,29.0624,29.0083,29.0083,12631.0
2016-05-11 15:20:00,42.89,42.9,42.86,42.89,19843.0,29.0015,29.0083,28.9812,29.0015,19843.0
2016-05-11 15:25:00,42.9,42.95,42.88,42.89,23005.0,29.0083,29.0421,28.9948,29.0015,23005.0
2016-05-11 15:30:00,42.9,42.92,42.88,42.9,16211.0,29.0083,29.0218,28.9948,29.0083,16211.0
2016-05-11 15:35:00,42.9,42.93,42.87,42.87,18732.0,29.0083,29.0286,28.988,28.988,18732.0
2016-05-11 15:40:00,42.87,42.89,42.82,42.83,28505.0,28.988,29.0015,28.9542,28.961,28505.0
2016-05-11 15:45:00,42.82,42.88,42.82,42.86,45483.0,28.9542,28.9948,28.9542,28.9812,45483.0
2016-05-11 15:50:00,42.86,42.87,42.82,42.84,73601.0,28.9812,28.988,28.9542,28.9677,73601.0
2016-05-11 15:55:00,42.85,42.87,42.81,42.82,165087.0,28.9745,28.988,28.9474,28.9542,165087.0
2016-05-12 09:30:00,43.31,43.39,43.22,43.29,46314.0,29.2855,29.3396,29.2247,29.272,46314.0
2016-05-12 09:35:00,43.28,43.44,43.28,43.38,13737.0,29.2652,29.3734,29.2652,29.3329,13737.0
2016-05-12 09:40:00,43.38,43.39,43.3,43.33,12962.0,29.3329,29.3396,29.2788,29.299,12962.0
2016-05-12 09:45:00,43.34,43.35,43.13,43.24,59838.0,29.3058,29.3126,29.1638,29.2382,59838.0
2016-05-12 09:50:00,43.24,43.32,43.21,43.22,21178.0,29.2382,29.2923,29.2179,29.2247,21178.0
2016-05-12 09:55:00,43.2,43.21,43.06,43.08,20172.0,29.2111,29.2179,29.1165,29.13,20172.0
2016-05-12 10:00:00,43.09,43.15,43.06,43.06,25665.0,29.1368,29.1773,29.1165,29.1165,25665.0
2016-05-12 10:05:00,43.06,43.07,42.97,42.99,20574.0,29.1165,29.1232,29.0556,29.0691,20574.0
2016-05-12 10:10:00,42.98,43.05,42.97,43.03,18123.0,29.0624,29.1097,29.0556,29.0962,18123.0
2016-05-12 10:15:00,43.02,43.02,42.87,42.87,32311.0,29.0894,29.0894,28.988,28.988,32311.0
2016-05-12 10:20:00,42.87,42.92,42.83,42.88,25771.0,28.988,29.0218,28.961,28.9948,25771.0
2016-05-12 10:25:00,42.87,42.97,42.85,42.93,19488.0,28.988,29.0556,28.9745,29.0286,19488.0
2016-05-12 10:30:00,42.93,42.93,42.76,42.82,51780.0,29.0286,29.0286,28.9136,28.9542,51780.0
2016-05-12 10:35:00,42.81,42.81,42.74,42.75,40094.0,28.9474,28.9474,28.9001,28.9069,40094.0
2016-05-12 10:40:00,42.75,42.75,42.68,42.72,51647.0,28.9069,28.9069,28.8595,28.8866,51647.0
2016-05-12 10:45:00,42.72,42.77,42.66,42.67,48346.0,28.8866,28.9204,28.846,28.8528,48346.0
2016-05-12 10:50:00,42.66,42.69,42.63,42.68,41983.0,28.846,28.8663,28.8257,28.8595,41983.0
2016-05-12 10:55:00,42.69,42.76,42.68,42.75,21676.0,28.8663,28.9136,28.8595,28.9069,21676.0
2016-05-12 11:00:00,42.74,42.78,42.66,42.66,33802.0,28.9001,28.9271,28.846,28.846,33802.0
2016-05-12 11:05:00,42.67,42.67,42.57,42.57,12652.0,28.8528,28.8528,28.7851,28.7851,12652.0
2016-05-12 11:10:00,42.58,42.62,42.54,42.62,15184.0,28.7919,28.819,28.7649,28.819,15184.0
2016-05-12 11:15:00,42.61,42.61,42.54,42.59,13669.0,28.8122,28.8122,28.7649,28.7987,13669.0
2016-05-12 11:20:00,42.58,42.58,42.52,42.54,18200.0,28.7919,28.7919,28.7513,28.7649,18200.0
2016-05-12 11:25:00,42.54,42.56,42.49,42.56,24653.0,28.7649,28.7784,28.7311,28.7784,24653.0
2016-05-12 11:30:00,42.55,42.58,42.54,42.56,16082.0,28.7716,28.7919,28.7649,28.7784,16082.0
2016-05-12 11:35:00,42.57,42.67,42.57,42.59,33862.0,28.7851,28.8528,28.7851,28.7987,33862.0
2016-05-12 11:40:00,42.6,42.61,42.54,42.54,15282.0,28.8054,28.8122,28.7649,28.7649,15282.0
2016-05-12 11:45:00,42.55,42.58,42.53,42.53,8256.0,28.7716,28.7919,28.7581,28.7581,8256.0
2016-05-12 11:50:00,42.54,42.55,42.5,42.51,13159.0,28.7649,28.7716,28.7378,28.7446,13159.0
2016-05-12 11:55:00,42.5,42.5,42.43,42.45,25200.0,28.7378,28.7378,28.6905,28.704,25200.0
2016-05-12 12:00:00,42.45,42.48,42.4,42.47,18166.0,28.704,28.7243,28.6702,28.7175,18166.0
2016-05-12 12:05:00,42.47,42.53,42.47,42.53,16158.0,28.7175,28.7581,28.7175,28.7581,16158.0
2016-05-12 12:10:00,42.53,42.54,42.51,42.52,6284.0,28.7581,28.7649,28.7446,28.7513,6284.0
2016-05-12 12:15:00,42.51,42.51,42.47,42.47,19863.0,28.7446,28.7446,28.7175,28.7175,19863.0
2016-05-12 12:20:00,42.48,42.51,42.47,42.5,17976.0,28.7243,28.7446,28.7175,28.7378,17976.0
2016-05-12 12:25:00,42.5,42.5,42.47,42.5,8757.0,28.7378,28.7378,28.7175,28.7378,8757.0
2016-05-12 12:30:00,42.5,42.6,42.5,42.57,12642.0,28.7378,28.8054,28.7378,28.7851,12642.0
2016-05-12 12:35:00,42.57,42.57,42.51,42.52,8637.0,28.7851,28.7851,28.7446,28.7513,8637.0
2016-05-12 12:40:00,42.51,42.54,42.49,42.54,9307.0,28.7446,28.7649,28.7311,28.7649,9307.0
2016-05-12 12:45:00,42.55,42.59,42.54,42.58,8826.0,28.7716,28.7987,28.7649,28.7919,8826.0
2016-05-12 12:50:00,42.59,42.63,42.57,42.57,8869.0,28.7987,28.8257,28.7851,28.7851,8869.0
2016-05-12 12:55:00,42.58,42.61,42.56,42.6,11450.0,28.7919,28.8122,28.7784,28.8054,11450.0
2016-05-12 13:00:00,42.6,42.62,42.58,42.59,13597.0,28.8054,28.819,28.7919,28.7987,13597.0
2016-05-12 13:05:00,42.59,42.61,42.56,42.56,15447.0,28.7987,28.8122,28.7784,28.7784,15447.0
2016-05-12 13:10:00,42.55,42.56,42.52,42.53,24761.0,28.7716,28.7784,28.7513,28.7581,24761.0
2016-05-12 13:15:00,42.53,42.55,42.51,42.51,7059.0,28.7581,28.7716,28.7446,28.7446,7059.0
2016-05-12 13:20:00,42.51,42.51,42.48,42.48,22543.0,28.7446,28.7446,28.7243,28.7243,22543.0
2016-05-12 13:25:00,42.48,42.59,42.47,42.59,17521.0,28.7243,28.7987,28.7175,28.7987,17521.0
2016-05-12 13:30:00,42.58,42.58,42.54,42.56,10248.0,28.7919,28.7919,28.7649,28.7784,10248.0
2016-05-12 13:35:00,42.56,42.56,42.52,42.53,8870.0,28.7784,28.7784,28.7513,28.7581,8870.0
2016-05-12 13:40:00,42.52,42.55,42.52,42.55,4979.0,28.7513,28.7716,28.7513,28.7716,4979.0
2016-05-12 13:45:00,42.55,42.57,42.54,42.55,4922.0,28.7716,28.7851,28.7649,28.7716,4922.0
2016-05-12 13:50:00,42.55,42.56,42.53,42.55,3321.0,28.7716,28.7784,28.7581,28.7716,3321.0
2016-05-12 13:55:00,42.55,42.59,42.55,42.59,11738.0,28.7716,28.7987,28.7716,28.7987,11738.0
2016-05-12 14:00:00,42.6,42.63,42.59,42.6,17244.0,28.8054,28.8257,28.7987,28.8054,17244.0
2016-05-12 14:05:00,42.61,42.63,42.56,42.57,18086.0,28.8122,28.8257,28.7784,28.7851,18086.0
2016-05-12 14:10:00,42.56,42.65,42.56,42.63,75881.0,28.7784,28.8392,28.7784,28.8257,75881.0
2016-05-12 14:15:00,42.64,42.7,42.63,42.67,17348.0,28.8325,28.873,28.8257,28.8528,17348.0
2016-05-12 14:20:00,42.66,42.7,42.66,42.67,9789.0,28.846,28.873,28.846,28.8528,9789.0
2016-05-12 14:25:00,42.67,42.7,42.66,42.66,10768.0,28.8528,28.873,28.846,28.846,10768.0
2016-05-12 14:30:00,42.66,42.68,42.63,42.66,36280.0,28.846,28.8595,28.8257,28.846,36280.0
2016-05-12 14:35:00,42.66,42.69,42.65,42.66,11854.0,28.846,28.8663,28.8392,28.846,11854.0
2016-05-12 14:40:00,42.66,42.7,42.65,42.69,13503.0,28.846,28.873,28.8392,28.8663,13503.0
2016-05-12 14:45:00,42.68,42.76,42.68,42.76,18214.0,28.8595,28.9136,28.8595,28.9136,18214.0
2016-05-12 14:50:00,42.77,42.79,42.75,42.75,10900.0,28.9204,28.9339,28.9069,28.9069,10900.0
2016-05-12 14:55:00,42.75,42.76,42.71,42.71,7875.0,28.9069,28.9136,28.8798,28.8798,7875.0
2016-05-12 15:00:00,42.72,42.72,42.69,42.7,17076.0,28.8866,28.8866,28.8663,28.873,17076.0
2016-05-12 15:05:00,42.7,42.7,42.65,42.66,27004.0,28.873,28.873,28.8392,28.846,27004.0
2016-05-12 15:10:00,42.66,42.72,42.65,42.71,15894.0,28.846,28.8866,28.8392,28.8798,15894.0
2016-05-12 15:15:00,42.72,42.73,42.67,42.67,16568.0,28.8866,28.8933,28.8528,28.8528,16568.0
2016-05-12 15:20:00,42.67,42.68,42.65,42.66,27016.0,28.8528,28.8595,28.8392,28.846,27016.0
2016-05-12 15:25:00,42.66,42.7,42.65,42.68,54025.0,28.846,28.873,28.8392,28.8595,54025.0
2016-05-12 15:30:00,42.69,42.71,42.63,42.64,20450.0,28.8663,28.8798,28.8257,28.8325,20450.0
2016-05-12 15:35:00,42.64,42.66,42.63,42.65,36551.0,28.8325,28.846,28.8257,28.8392,36551.0
2016-05-12 15:40:00,42.65,42.65,42.59,42.59,41572.0,28.8392,28.8392,28.7987,28.7987,41572.0
2016-05-12 15:45:00,42.59,42.66,42.58,42.66,57149.0,28.7987,28.846,28.7919,28.846,57149.0
2016-05-12 15:50:00,42.66,42.66,42.6,42.6,57200.0,28.846,28.846,28.8054,28.8054,57200.0
2016-05-12 15:55:00,42.6,42.62,42.57,42.62,119782.0,28.8054,28.819,28.7851,28.819,119782.0
2016-05-13 09:30:00,42.51,42.58,42.47,42.49,28634.0,28.7446,28.7919,28.7175,28.7311,28634.0
2016-05-13 09:35:00,42.51,42.61,42.49,42.55,20182.0,28.7446,28.8122,28.7311,28.7716,20182.0
2016-05-13 09:40:00,42.56,42.63,42.5,42.54,18306.0,28.7784,28.8257,28.7378,28.7649,18306.0
2016-05-13 09:45:00,42.56,42.62,42.56,42.62,70654.0,28.7784,28.819,28.7784,28.819,70654.0
2016-05-13 09:50:00,42.64,42.65,42.52,42.55,32831.0,28.8325,28.8392,28.7513,28.7716,32831.0
2016-05-13 09:55:00,42.57,42.57,42.42,42.44,14463.0,28.7851,28.7851,28.6837,28.6972,14463.0
2016-05-13 10:00:00,42.44,42.52,42.36,42.51,21961.0,28.6972,28.7513,28.6431,28.7446,21961.0
2016-05-13 10:05:00,42.5,42.54,42.37,42.38,110958.0,28.7378,28.7649,28.6499,28.6567,110958.0
2016-05-13 10:10:00,42.37,42.53,42.34,42.52,25418.0,28.6499,28.7581,28.6296,28.7513,25418.0
2016-05-13 10:15:00,42.52,42.55,42.48,42.55,13938.0,28.7513,28.7716,28.7243,28.7716,13938.0
2016-05-13 10:20:00,42.57,42.57,42.47,42.47,12156.0,28.7851,28.7851,28.7175,28.7175,12156.0
2016-05-13 10:25:00,42.47,42.51,42.42,42.44,22402.0,28.7175,28.7446,28.6837,28.6972,22402.0
2016-05-13 10:30:00,42.42,42.43,42.37,42.37,11192.0,28.6837,28.6905,28.6499,28.6499,11192.0
2016-05-13 10:35:00,42.38,42.4,42.31,42.31,15178.0,28.6567,28.6702,28.6093,28.6093,15178.0
2016-05-13 10:40:00,42.33,42.36,42.3,42.32,13999.0,28.6229,28.6431,28.6026,28.6161,13999.0
2016-05-13 10:45:00,42.32,42.33,42.25,42.25,59931.0,28.6161,28.6229,28.5688,28.5688,59931.0
2016-05-13 10:50:00,42.25,42.27,42.23,42.23,68939.0,28.5688,28.5823,28.5552,28.5552,68939.0
2016-05-13 10:55:00,42.24,42.3,42.23,42.29,38574.0,28.562,28.6026,28.5552,28.5958,38574.0
2016-05-13 11:00:00,42.29,42.4,42.29,42.4,42291.0,28.5958,28.6702,28.5958,28.6702,42291.0
2016-05-13 11:05:00,42.41,42.52,42.4,42.5,23988.0,28.677,28.7513,28.6702,28.7378,23988.0
2016-05-13 11:10:00,42.5,42.5,42.46,42.46,15794.0,28.7378,28.7378,28.7108,28.7108,15794.0
2016-05-13 11:15:00,42.47,42.51,42.43,42.5,15317.0,28.7175,28.7446,28.6905,28.7378,15317.0
2016-05-13 11:20:00,42.49,42.53,42.47,42.49,21899.0,28.7311,28.7581,28.7175,28.7311,21899.0
2016-05-13 11:25:00,42.49,42.6,42.49,42.58,13961.0,28.7311,28.8054,28.7311,28.7919,13961.0
2016-05-13 11:30:00,42.58,42.61,42.55,42.55,17208.0,28.7919,28.8122,28.7716,28.7716,17208.0
2016-05-13 11:35:00,42.55,42.55,42.46,42.49,10630.0,28.7716,28.7716,28.7108,28.7311,10630.0
2016-05-13 11:40:00,42.5,42.5,42.41,42.43,24447.0,28.7378,28.7378,28.677,28.6905,24447.0
2016-05-13 11:45:00,42.43,42.44,42.4,42.4,14991.0,28.6905,28.6972,28.6702,28.6702,14991.0
2016-05-13 11:50:00,42.39,42.42,42.39,42.41,13560.0,28.6634,28.6837,28.6634,28.677,13560.0
2016-05-13 11:55:00,42.41,42.43,42.39,42.41,14069.0,28.677,28.6905,28.6634,28.677,14069.0
2016-05-13 12:00:00,42.42,42.43,42.39,42.4,11303.0,28.6837,28.6905,28.6634,28.6702,11303.0
2016-05-13 12:05:00,42.4,42.45,42.4,42.41,15253.0,28.6702,28.704,28.6702,28.677,15253.0
2016-05-13 12:10:00,42.41,42.41,42.37,42.39,9483.0,28.677,28.677,28.6499,28.6634,9483.0
2016-05-13 12:15:00,42.39,42.42,42.34,42.34,69460.0,28.6634,28.6837,28.6296,28.6296,69460.0
2016-05-13 12:20:00,42.34,42.36,42.33,42.34,18341.0,28.6296,28.6431,28.6229,28.6296,18341.0
2016-05-13 12:25:00,42.33,42.37,42.33,42.35,22537.0,28.6229,28.6499,28.6229,28.6364,22537.0
2016-05-13 12:30:00,42.35,42.38,42.33,42.35,23997.0,28.6364,28.6567,28.6229,28.6364,23997.0
2016-05-13 12:35:00,42.36,42.36,42.25,42.27,20409.0,28.6431,28.6431,28.5688,28.5823,20409.0
2016-05-13 12:40:00,42.26,42.26,42.2,42.2,20451.0,28.5755,28.5755,28.535,28.535,20451.0
2016-05-13 12:45:00,42.2,42.22,42.19,42.21,16742.0,28.535,28.5485,28.5282,28.5417,16742.0
2016-05-13 12:50:00,42.22,42.24,42.19,42.2,13661.0,28.5485,28.562,28.5282,28.535,13661.0
2016-05-13 12:55:00,42.2,42.21,42.15,42.15,14454.0,28.535,28.5417,28.5011,28.5011,14454.0
2016-05-13 13:00:00,42.16,42.18,42.15,42.16,17697.0,28.5079,28.5214,28.5011,28.5079,17697.0
2016-05-13 13:05:00,42.17,42.19,42.17,42.17,14821.0,28.5147,28.5282,28.5147,28.5147,14821.0
2016-05-13 13:10:00,42.18,42.22,42.17,42.18,40560.0,28.5214,28.5485,28.5147,28.5214,40560.0
2016-05-13 13:15:00,42.18,42.22,42.17,42.18,34773.0,28.5214,28.5485,28.5147,28.5214,34773.0
2016-05-13 13:20:00,42.17,42.18,42.12,42.13,32086.0,28.5147,28.5214,28.4809,28.4876,32086.0
2016-05-13 13:25:00,42.13,42.14,42.11,42.11,20603.0,28.4876,28.4944,28.4741,28.4741,20603.0
2016-05-13 13:30:00,42.12,42.15,42.12,42.12,10171.0,28.4809,28.5011,28.4809,28.4809,10171.0
2016-05-13 13:35:00,42.13,42.14,42.09,42.09,20949.0,28.4876,28.4944,28.4606,28.4606,20949.0
2016-05-13 13:40:00,42.08,42.08,42.04,42.08,28988.0,28.4538,28.4538,28.4268,28.4538,28988.0
2016-05-13 13:45:00,42.08,42.1,42.05,42.05,11719.0,28.4538,28.4673,28.4335,28.4335,11719.0
2016-05-13 13:50:00,42.05,42.05,42.02,42.04,15574.0,28.4335,28.4335,28.4132,28.4268,15574.0
2016-05-13 13:55:00,42.04,42.1,42.03,42.1,9097.0,28.4268,28.4673,28.42,28.4673,9097.0
2016-05-13 14:00:00,42.09,42.12,42.06,42.12,11528.0,28.4606,28.4809,28.4403,28.4809,11528.0
2016-05-13 14:05:00,42.12,42.13,42.07,42.08,10136.0,28.4809,28.4876,28.4471,28.4538,10136.0
2016-05-13 14:10:00,42.08,42.1,42.06,42.09,11864.0,28.4538,28.4673,28.4403,28.4606,11864.0
2016-05-13 14:15:00,42.1,42.1,42.03,42.06,42352.0,28.4673,28.4673,28.42,28.4403,42352.0
2016-05-13 14:20:00,42.05,42.06,41.98,42.0,38422.0,28.4335,28.4403,28.3862,28.3997,38422.0
2016-05-13 14:25:00,42.0,42.03,41.97,42.0,14278.0,28.3997,28.42,28.3794,28.3997,14278.0
2016-05-13 14:30:00,41.99,42.03,41.97,41.98,30220.0,28.393,28.42,28.3794,28.3862,30220.0
2016-05-13 14:35:00,41.98,41.99,41.94,41.95,15180.0,28.3862,28.393,28.3591,28.3659,15180.0
2016-05-13 14:40:00,41.96,41.96,41.9,41.94,10941.0,28.3727,28.3727,28.3321,28.3591,10941.0
2016-05-13 14:45:00,41.95,41.96,41.92,41.95,33686.0,28.3659,28.3727,28.3456,28.3659,33686.0
2016-05-13 14:50:00,41.95,41.97,41.92,41.92,36262.0,28.3659,28.3794,28.3456,28.3456,36262.0
2016-05-13 14:55:00,41.92,41.97,41.89,41.94,27854.0,28.3456,28.3794,28.3253,28.3591,27854.0
2016-05-13 15:00:00,41.95,41.95,41.9,41.94,14857.0,28.3659,28.3659,28.3321,28.3591,14857.0
2016-05-13 15:05:00,41.94,41.96,41.9,41.91,19814.0,28.3591,28.3727,28.3321,28.3389,19814.0
2016-05-13 15:10:00,41.91,41.99,41.91,41.97,14133.0,28.3389,28.393,28.3389,28.3794,14133.0
2016-05-13 15:15:00,41.97,42.0,41.96,41.98,43304.0,28.3794,28.3997,28.3727,28.3862,43304.0
2016-05-13 15:20:00,41.98,42.03,41.97,42.02,15230.0,28.3862,28.42,28.3794,28.4132,15230.0
2016-05-13 15:25:00,42.03,42.04,41.99,42.0,31923.0,28.42,28.4268,28.393,28.3997,31923.0
2016-05-13 15:30:00,42.0,42.03,41.98,41.98,22714.0,28.3997,28.42,28.3862,28.3862,22714.0
2016-05-13 15:35:00,41.98,42.0,41.98,42.0,33058.0,28.3862,28.3997,28.3862,28.3997,33058.0
2016-05-13 15:40:00,42.0,42.03,41.98,42.01,45429.0,28.3997,28.42,28.3862,28.4065,45429.0
2016-05-13 15:45:00,42.0,42.01,41.98,42.01,71914.0,28.3997,28.4065,28.3862,28.4065,71914.0
2016-05-13 15:50:00,42.0,42.01,41.96,41.96,109237.0,28.3997,28.4065,28.3727,28.3727,109237.0
2016-05-13 15:55:00,41.96,41.99,41.92,41.96,219363.0,28.3727,28.393,28.3456,28.3727,219363.0
2016-05-16 09:30:00,42.01,42.04,41.78,41.85,58047.0,28.4065,28.4268,28.251,28.2983,58047.0
2016-05-16 09:35:00,41.87,42.15,41.85,42.01,59475.0,28.3118,28.5011,28.2983,28.4065,59475.0
2016-05-16 09:40:00,42.03,42.08,41.98,42.05,41009.0,28.42,28.4538,28.3862,28.4335,41009.0
2016-05-16 09:45:00,42.06,42.17,42.03,42.1,32233.0,28.4403,28.5147,28.42,28.4673,32233.0
2016-05-16 09:50:00,42.11,42.12,41.91,41.92,41138.0,28.4741,28.4809,28.3389,28.3456,41138.0
2016-05-16 09:55:00,41.91,41.94,41.77,41.79,30369.0,28.3389,28.3591,28.2442,28.2577,30369.0
2016-05-16 10:00:00,41.81,41.9,41.74,41.78,51213.0,28.2712,28.3321,28.2239,28.251,51213.0
2016-05-16 10:05:00,41.78,41.93,41.75,41.91,46406.0,28.251,28.3524,28.2307,28.3389,46406.0
2016-05-16 10:10:00,41.91,42.06,41.91,42.04,35953.0,28.3389,28.4403,28.3389,28.4268,35953.0
2016-05-16 10:15:00,42.03,42.09,41.97,41.97,25446.0,28.42,28.4606,28.3794,28.3794,25446.0
2016-05-16 10:20:00,41.97,41.97,41.83,41.84,34569.0,28.3794,28.3794,28.2848,28.2915,34569.0
2016-05-16 10:25:00,41.84,41.9,41.82,41.85,31114.0,28.2915,28.3321,28.278,28.2983,31114.0
2016-05-16 10:30:00,41.85,41.86,41.78,41.81,27040.0,28.2983,28.3051,28.251,28.2712,27040.0
2016-05-16 10:35:00,41.8,41.91,41.8,41.88,14047.0,28.2645,28.3389,28.2645,28.3186,14047.0
2016-05-16 10:40:00,41.87,41.87,41.78,41.79,27132.0,28.3118,28.3118,28.251,28.2577,27132.0
2016-05-16 10:45:00,41.79,41.82,41.76,41.82,24720.0,28.2577,28.278,28.2374,28.278,24720.0
2016-05-16 10:50:00,41.82,41.88,41.81,41.84,23438.0,28.278,28.3186,28.2712,28.2915,23438.0
2016-05-16 10:55:00,41.85,41.87,41.82,41.87,21932.0,28.2983,28.3118,28.278,28.3118,21932.0
2016-05-16 11:00:00,41.87,41.87,41.83,41.87,122517.0,28.3118,28.3118,28.2848,28.3118,122517.0
2016-05-16 11:05:00,41.87,41.88,41.8,41.81,40492.0,28.3118,28.3186,28.2645,28.2712,40492.0
2016-05-16 11:10:00,41.81,41.81,41.69,41.7,26856.0,28.2712,28.2712,28.1901,28.1969,26856.0
2016-05-16 11:15:00,41.7,41.74,41.67,41.68,46841.0,28.1969,28.2239,28.1766,28.1833,46841.0
2016-05-16 11:20:00,41.68,41.71,41.67,41.7,22772.0,28.1833,28.2036,28.1766,28.1969,22772.0
2016-05-16 11:25:00,41.7,41.83,41.69,41.83,135425.0,28.1969,28.2848,28.1901,28.2848,135425.0
2016-05-16 11:30:00,41.83,41.94,41.82,41.94,27368.0,28.2848,28.3591,28.278,28.3591,27368.0
2016-05-16 11:35:00,41.96,42.04,41.94,42.04,24965.0,28.3727,28.4268,28.3591,28.4268,24965.0
2016-05-16 11:40:00,42.04,42.09,42.03,42.06,27276.0,28.4268,28.4606,28.42,28.4403,27276.0
2016-05-16 11:45:00,42.07,42.14,42.06,42.12,18733.0,28.4471,28.4944,28.4403,28.4809,18733.0
2016-05-16 11:50:00,42.12,42.14,42.1,42.11,26380.0,28.4809,28.4944,28.4673,28.4741,26380.0
2016-05-16 11:55:00,42.11,42.19,42.11,42.19,23251.0,28.4741,28.5282,28.4741,28.5282,23251.0
2016-05-16 12:00:00,42.2,42.2,42.06,42.07,32705.0,28.535,28.535,28.4403,28.4471,32705.0
2016-05-16 12:05:00,42.07,42.07,41.98,42.03,49861.0,28.4471,28.4471,28.3862,28.42,49861.0
2016-05-16 12:10:00,42.04,42.04,41.99,42.01,33404.0,28.4268,28.4268,28.393,28.4065,33404.0
2016-05-16 12:15:00,42.01,42.07,42.0,42.05,18629.0,28.4065,28.4471,28.3997,28.4335,18629.0
2016-05-16 12:20:00,42.05,42.11,42.05,42.11,17217.0,28.4335,28.4741,28.4335,28.4741,17217.0
2016-05-16 12:25:00,42.11,42.11,42.04,42.04,21573.0,28.4741,28.4741,28.4268,28.4268,21573.0
2016-05-16 12:30:00,42.04,42.1,42.03,42.09,17757.0,28.4268,28.4673,28.42,28.4606,17757.0
2016-05-16 12:35:00,42.1,42.11,42.05,42.05,14697.0,28.4673,28.4741,28.4335,28.4335,14697.0
2016-05-16 12:40:00,42.05,42.06,42.0,42.04,22488.0,28.4335,28.4403,28.3997,28.4268,22488.0
2016-05-16 12:45:00,42.04,42.09,42.03,42.08,16921.0,28.4268,28.4606,28.42,28.4538,16921.0
2016-05-16 12:50:00,42.08,42.13,42.07,42.13,17121.0,28.4538,28.4876,28.4471,28.4876,17121.0
2016-05-16 12:55:00,42.13,42.13,42.08,42.11,18873.0,28.4876,28.4876,28.4538,28.4741,18873.0
2016-05-16 13:00:00,42.12,42.13,42.1,42.12,20765.0,28.4809,28.4876,28.4673,28.4809,20765.0
2016-05-16 13:05:00,42.12,42.13,42.11,42.13,16596.0,28.4809,28.4876,28.4741,28.4876,16596.0
2016-05-16 13:10:00,42.13,42.18,42.12,42.15,36112.0,28.4876,28.5214,28.4809,28.5011,36112.0
2016-05-16 13:15:00,42.14,42.16,42.09,42.16,36639.0,28.4944,28.5079,28.4606,28.5079,36639.0
2016-05-16 13:20:00,42.17,42.2,42.15,42.15,19100.0,28.5147,28.535,28.5011,28.5011,19100.0
2016-05-16 13:25:00,42.16,42.17,42.13,42.15,27051.0,28.5079,28.5147,28.4876,28.5011,27051.0
2016-05-16 13:30:00,42.15,42.18,42.15,42.17,10007.0,28.5011,28.5214,28.5011,28.5147,10007.0
2016-05-16 13:35:00,42.17,42.19,42.14,42.18,24373.0,28.5147,28.5282,28.4944,28.5214,24373.0
2016-05-16 13:40:00,42.18,42.18,42.15,42.16,22466.0,28.5214,28.5214,28.5011,28.5079,22466.0
2016-05-16 13:45:00,42.16,42.16,42.12,42.15,17131.0,28.5079,28.5079,28.4809,28.5011,17131.0
2016-05-16 13:50:00,42.16,42.18,42.15,42.17,12961.0,28.5079,28.5214,28.5011,28.5147,12961.0
2016-05-16 13:55:00,42.17,42.19,42.16,42.16,28093.0,28.5147,28.5282,28.5079,28.5079,28093.0
2016-05-16 14:00:00,42.17,42.26,42.17,42.26,29672.0,28.5147,28.5755,28.5147,28.5755,29672.0
2016-05-16 14:05:00,42.26,42.28,42.25,42.28,24724.0,28.5755,28.5891,28.5688,28.5891,24724.0
2016-05-16 14:10:00,42.28,42.3,42.26,42.26,19536.0,28.5891,28.6026,28.5755,28.5755,19536.0
2016-05-16 14:15:00,42.27,42.28,42.25,42.26,16474.0,28.5823,28.5891,28.5688,28.5755,16474.0
2016-05-16 14:20:00,42.27,42.32,42.26,42.29,24176.0,28.5823,28.6161,28.5755,28.5958,24176.0
2016-05-16 14:25:00,42.29,42.3,42.28,42.29,20333.0,28.5958,28.6026,28.5891,28.5958,20333.0
2016-05-16 14:30:00,42.28,42.33,42.28,42.33,21554.0,28.5891,28.6229,28.5891,28.6229,21554.0
2016-05-16 14:35:00,42.33,42.35,42.26,42.3,36063.0,28.6229,28.6364,28.5755,28.6026,36063.0
2016-05-16 14:40:00,42.31,42.36,42.3,42.36,25095.0,28.6093,28.6431,28.6026,28.6431,25095.0
2016-05-16 14:45:00,42.36,42.38,42.32,42.34,45834.0,28.6431,28.6567,28.6161,28.6296,45834.0
2016-05-16 14:50:00,42.35,42.37,42.34,42.36,13132.0,28.6364,28.6499,28.6296,28.6431,13132.0
2016-05-16 14:55:00,42.36,42.4,42.34,42.34,16478.0,28.6431,28.6702,28.6296,28.6296,16478.0
2016-05-16 15:00:00,42.35,42.37,42.31,42.37,22925.0,28.6364,28.6499,28.6093,28.6499,22925.0
2016-05-16 15:05:00,42.36,42.37,42.32,42.37,24422.0,28.6431,28.6499,28.6161,28.6499,24422.0
2016-05-16 15:10:00,42.36,42.36,42.26,42.27,42943.0,28.6431,28.6431,28.5755,28.5823,42943.0
2016-05-16 15:15:00,42.27,42.34,42.26,42.34,41345.0,28.5823,28.6296,28.5755,28.6296,41345.0
2016-05-16 15:20:00,42.34,42.37,42.33,42.33,20424.0,28.6296,28.6499,28.6229,28.6229,20424.0
2016-05-16 15:25:00,42.34,42.34,42.3,42.3,21227.0,28.6296,28.6296,28.6026,28.6026,21227.0
2016-05-16 15:30:00,42.3,42.3,42.19,42.24,46337.0,28.6026,28.6026,28.5282,28.562,46337.0
2016-05-16 15:35:00,42.24,42.29,42.24,42.28,30829.0,28.562,28.5958,28.562,28.5891,30829.0
2016-05-16 15:40:00,42.29,42.29,42.24,42.24,47992.0,28.5958,28.5958,28.562,28.562,47992.0
2016-05-16 15:45:00,42.25,42.25,42.21,42.22,67397.0,28.5688,28.5688,28.5417,28.5485,67397.0
2016-05-16 15:50:00,42.22,42.23,42.21,42.21,51918.0,28.5485,28.5552,28.5417,28.5417,51918.0
2016-05-16 15:55:00,42.21,42.24,42.19,42.22,123376.0,28.5417,28.562,28.5282,28.5485,123376.0
2016-05-17 09:30:00,41.75,41.76,41.37,41.57,264506.0,28.2307,28.2374,27.9737,28.109,264506.0
2016-05-17 09:35:00,41.57,41.62,41.28,41.37,141391.0,28.109,28.1428,27.9129,27.9737,141391.0
2016-05-17 09:40:00,41.37,41.38,41.02,41.02,160851.0,27.9737,27.9805,27.7371,27.7371,160851.0
2016-05-17 09:45:00,41.03,41.13,40.9,41.12,297621.0,27.7438,27.8114,27.6559,27.8047,297621.0
2016-05-17 09:50:00,41.11,41.13,40.83,40.88,177173.0,27.7979,27.8114,27.6086,27.6424,177173.0
2016-05-17 09:55:00,40.89,41.12,40.8,41.08,106447.0,27.6492,27.8047,27.5883,27.7776,106447.0
2016-05-17 10:00:00,41.07,41.07,40.92,41.02,86491.0,27.7709,27.7709,27.6694,27.7371,86491.0
2016-05-17 10:05:00,41.02,41.05,40.95,41.0,228190.0,27.7371,27.7573,27.6897,27.7235,228190.0
2016-05-17 10:10:00,40.99,41.03,40.92,41.02,102561.0,27.7168,27.7438,27.6694,27.7371,102561.0
2016-05-17 10:15:00,41.01,41.04,40.92,41.02,115401.0,27.7303,27.7506,27.6694,27.7371,115401.0
2016-05-17 10:20:00,41.02,41.03,40.95,40.97,114285.0,27.7371,27.7438,27.6897,27.7033,114285.0
2016-05-17 10:25:00,40.97,41.03,40.97,41.02,94842.0,27.7033,27.7438,27.7033,27.7371,94842.0
2016-05-17 10:30:00,41.01,41.07,40.99,41.04,86543.0,27.7303,27.7709,27.7168,27.7506,86543.0
2016-05-17 10:35:00,41.04,41.06,40.94,41.05,97047.0,27.7506,27.7641,27.683,27.7573,97047.0
2016-05-17 10:40:00,41.05,41.1,41.02,41.08,70728.0,27.7573,27.7912,27.7371,27.7776,70728.0
2016-05-17 10:45:00,41.09,41.1,41.02,41.02,76796.0,27.7844,27.7912,27.7371,27.7371,76796.0
2016-05-17 10:50:00,41.02,41.08,41.01,41.07,66514.0,27.7371,27.7776,27.7303,27.7709,66514.0
2016-05-17 10:55:00,41.07,41.18,41.05,41.18,54544.0,27.7709,27.8452,27.7573,27.8452,54544.0
2016-05-17 11:00:00,41.19,41.26,41.18,41.23,45855.0,27.852,27.8993,27.8452,27.8791,45855.0
2016-05-17 11:05:00,41.23,41.27,41.2,41.22,32648.0,27.8791,27.9061,27.8588,27.8723,32648.0
2016-05-17 11:10:00,41.23,41.27,41.22,41.26,31798.0,27.8791,27.9061,27.8723,27.8993,31798.0
2016-05-17 11:15:00,41.27,41.27,41.14,41.24,61413.0,27.9061,27.9061,27.8182,27.8858,61413.0
2016-05-17 11:20:00,41.25,41.28,41.24,41.27,26346.0,27.8926,27.9129,27.8858,27.9061,26346.0
2016-05-17 11:25:00,41.27,41.29,41.21,41.22,47109.0,27.9061,27.9196,27.8655,27.8723,47109.0
2016-05-17 11:30:00,41.21,41.24,41.17,41.23,59169.0,27.8655,27.8858,27.8385,27.8791,59169.0
2016-05-17 11:35:00,41.24,41.32,41.22,41.3,29170.0,27.8858,27.9399,27.8723,27.9264,29170.0
2016-05-17 11:40:00,41.3,41.35,41.27,41.34,23612.0,27.9264,27.9602,27.9061,27.9534,23612.0
2016-05-17 11:45:00,41.34,41.47,41.34,41.46,55533.0,27.9534,28.0413,27.9534,28.0346,55533.0
2016-05-17 11:50:00,41.46,41.53,41.46,41.5,27042.0,28.0346,28.0819,28.0346,28.0616,27042.0
2016-05-17 11:55:00,41.5,41.54,41.5,41.53,22001.0,28.0616,28.0887,28.0616,28.0819,22001.0
2016-05-17 12:00:00,41.53,41.57,41.51,41.56,20258.0,28.0819,28.109,28.0684,28.1022,20258.0
2016-05-17 12:05:00,41.56,41.59,41.54,41.57,17966.0,28.1022,28.1225,28.0887,28.109,17966.0
2016-05-17 12:10:00,41.57,41.57,41.53,41.54,54572.0,28.109,28.109,28.0819,28.0887,54572.0
2016-05-17 12:15:00,41.53,41.53,41.48,41.5,39988.0,28.0819,28.0819,28.0481,28.0616,39988.0
2016-05-17 12:20:00,41.5,41.5,41.45,41.47,29340.0,28.0616,28.0616,28.0278,28.0413,29340.0
2016-05-17 12:25:00,41.47,41.47,41.39,41.4,32669.0,28.0413,28.0413,27.9872,27.994,32669.0
2016-05-17 12:30:00,41.4,41.4,41.27,41.3,49631.0,27.994,27.994,27.9061,27.9264,49631.0
2016-05-17 12:35:00,41.31,41.34,41.29,41.3,46272.0,27.9332,27.9534,27.9196,27.9264,46272.0
2016-05-17 12:40:00,41.3,41.35,41.3,41.34,30470.0,27.9264,27.9602,27.9264,27.9534,30470.0
2016-05-17 12:45:00,41.34,41.35,41.24,41.24,39847.0,27.9534,27.9602,27.8858,27.8858,39847.0
2016-05-17 12:50:00,41.24,41.25,41.15,41.15,70166.0,27.8858,27.8926,27.825,27.825,70166.0
2016-05-17 12:55:00,41.16,41.21,41.1,41.21,36362.0,27.8317,27.8655,27.7912,27.8655,36362.0
2016-05-17 13:00:00,41.21,41.23,41.18,41.22,22098.0,27.8655,27.8791,27.8452,27.8723,22098.0
2016-05-17 13:05:00,41.22,41.22,41.16,41.2,57407.0,27.8723,27.8723,27.8317,27.8588,57407.0
2016-05-17 13:10:00,41.2,41.25,41.2,41.25,24940.0,27.8588,27.8926,27.8588,27.8926,24940.0
2016-05-17 13:15:00,41.25,41.25,41.18,41.25,56422.0,27.8926,27.8926,27.8452,27.8926,56422.0
2016-05-17 13:20:00,41.25,41.38,41.24,41.37,25046.0,27.8926,27.9805,27.8858,27.9737,25046.0
2016-05-17 13:25:00,41.37,41.38,41.31,41.32,23979.0,27.9737,27.9805,27.9332,27.9399,23979.0
2016-05-17 13:30:00,41.33,41.34,41.32,41.34,21992.0,27.9467,27.9534,27.9399,27.9534,21992.0
2016-05-17 13:35:00,41.34,41.44,41.33,41.43,31399.0,27.9534,28.0211,27.9467,28.0143,31399.0
2016-05-17 13:40:00,41.43,41.45,41.42,41.45,16312.0,28.0143,28.0278,28.0075,28.0278,16312.0
2016-05-17 13:45:00,41.45,41.46,41.28,41.31,114603.0,28.0278,28.0346,27.9129,27.9332,114603.0
2016-05-17 13:50:00,41.31,41.31,41.15,41.17,54437.0,27.9332,27.9332,27.825,27.8385,54437.0
2016-05-17 13:55:00,41.18,41.21,41.15,41.17,27657.0,27.8452,27.8655,27.825,27.8385,27657.0
2016-05-17 14:00:00,41.17,41.21,41.14,41.21,59399.0,27.8385,27.8655,27.8182,27.8655,59399.0
2016-05-17 14:05:00,41.21,41.23,41.18,41.18,51055.0,27.8655,27.8791,27.8452,27.8452,51055.0
2016-05-17 14:10:00,41.17,41.21,41.14,41.2,33878.0,27.8385,27.8655,27.8182,27.8588,33878.0
2016-05-17 14:15:00,41.21,41.21,41.08,41.09,33602.0,27.8655,27.8655,27.7776,27.7844,33602.0
2016-05-17 14:20:00,41.09,41.09,41.0,41.07,33481.0,27.7844,27.7844,27.7235,27.7709,33481.0
2016-05-17 14:25:00,41.06,41.07,41.0,41.03,60011.0,27.7641,27.7709,27.7235,27.7438,60011.0
2016-05-17 14:30:00,41.04,41.08,41.01,41.04,38506.0,27.7506,27.7776,27.7303,27.7506,38506.0
2016-05-17 14:35:00,41.04,41.13,41.03,41.11,37200.0,27.7506,27.8114,27.7438,27.7979,37200.0
2016-05-17 14:40:00,41.11,41.16,41.07,41.14,36709.0,27.7979,27.8317,27.7709,27.8182,36709.0
2016-05-17 14:45:00,41.13,41.16,41.12,41.12,36880.0,27.8114,27.8317,27.8047,27.8047,36880.0
2016-05-17 14:50:00,41.12,41.13,41.04,41.06,28289.0,27.8047,27.8114,27.7506,27.7641,28289.0
2016-05-17 14:55:00,41.05,41.12,41.04,41.11,42331.0,27.7573,27.8047,27.7506,27.7979,42331.0
2016-05-17 15:00:00,41.11,41.16,41.09,41.15,33220.0,27.7979,27.8317,27.7844,27.825,33220.0
2016-05-17 15:05:00,41.15,41.26,41.14,41.23,44177.0,27.825,27.8993,27.8182,27.8791,44177.0
2016-05-17 15:10:00,41.22,41.23,41.15,41.15,71425.0,27.8723,27.8791,27.825,27.825,71425.0
2016-05-17 15:15:00,41.16,41.16,41.08,41.13,86027.0,27.8317,27.8317,27.7776,27.8114,86027.0
2016-05-17 15:20:00,41.13,41.13,41.06,41.06,61648.0,27.8114,27.8114,27.7641,27.7641,61648.0
2016-05-17 15:25:00,41.06,41.06,40.98,41.05,80695.0,27.7641,27.7641,27.71,27.7573,80695.0
2016-05-17 15:30:00,41.05,41.08,41.03,41.07,60878.0,27.7573,27.7776,27.7438,27.7709,60878.0
2016-05-17 15:35:00,41.07,41.15,41.06,41.15,72502.0,27.7709,27.825,27.7641,27.825,72502.0
2016-05-17 15:40:00,41.15,41.16,41.09,41.11,86171.0,27.825,27.8317,27.7844,27.7979,86171.0
2016-05-17 15:45:00,41.12,41.18,41.11,41.12,100577.0,27.8047,27.8452,27.7979,27.8047,100577.0
2016-05-17 15:50:00,41.13,41.17,41.12,41.17,131700.0,27.8114,27.8385,27.8047,27.8385,131700.0
2016-05-17 15:55:00,41.17,41.2,41.15,41.18,237333.0,27.8385,27.8588,27.825,27.8452,237333.0
2016-05-18 09:30:00,41.08,41.13,40.95,41.06,53400.0,27.7776,27.8114,27.6897,27.7641,53400.0
2016-05-18 09:35:00,41.05,41.19,41.04,41.15,21274.0,27.7573,27.852,27.7506,27.825,21274.0
2016-05-18 09:40:00,41.19,41.25,41.12,41.14,19732.0,27.852,27.8926,27.8047,27.8182,19732.0
2016-05-18 09:45:00,41.15,41.16,41.05,41.05,31084.0,27.825,27.8317,27.7573,27.7573,31084.0
2016-05-18 09:50:00,41.05,41.06,40.95,41.0,69836.0,27.7573,27.7641,27.6897,27.7235,69836.0
2016-05-18 09:55:00,40.99,41.01,40.91,40.93,36912.0,27.7168,27.7303,27.6627,27.6762,36912.0
2016-05-18 10:00:00,40.93,40.94,40.83,40.89,38373.0,27.6762,27.683,27.6086,27.6492,38373.0
2016-05-18 10:05:00,40.89,41.07,40.88,41.07,31374.0,27.6492,27.7709,27.6424,27.7709,31374.0
2016-05-18 10:10:00,41.08,41.19,41.06,41.16,30243.0,27.7776,27.852,27.7641,27.8317,30243.0
2016-05-18 10:15:00,41.16,41.18,41.12,41.12,23043.0,27.8317,27.8452,27.8047,27.8047,23043.0
2016-05-18 10:20:00,41.13,41.28,41.1,41.24,37241.0,27.8114,27.9129,27.7912,27.8858,37241.0
2016-05-18 10:25:00,41.24,41.32,41.23,41.24,20057.0,27.8858,27.9399,27.8791,27.8858,20057.0
2016-05-18 10:30:00,41.23,41.24,41.07,41.13,22610.0,27.8791,27.8858,27.7709,27.8114,22610.0
2016-05-18 10:35:00,41.13,41.19,41.07,41.09,32099.0,27.8114,27.852,27.7709,27.7844,32099.0
2016-05-18 10:40:00,41.08,41.11,41.0,41.0,36242.0,27.7776,27.7979,27.7235,27.7235,36242.0
2016-05-18 10:45:00,41.0,41.05,40.96,41.04,69407.0,27.7235,27.7573,27.6965,27.7506,69407.0
2016-05-18 10:50:00,41.04,41.04,40.88,40.9,18861.0,27.7506,27.7506,27.6424,27.6559,18861.0
2016-05-18 10:55:00,40.9,40.93,40.85,40.86,14553.0,27.6559,27.6762,27.6221,27.6289,14553.0
2016-05-18 11:00:00,40.86,40.92,40.85,40.86,20343.0,27.6289,27.6694,27.6221,27.6289,20343.0
2016-05-18 11:05:00,40.85,40.87,40.8,40.87,29314.0,27.6221,27.6356,27.5883,27.6356,29314.0
2016-05-18 11:10:00,40.86,40.87,40.72,40.73,158131.0,27.6289,27.6356,27.5342,27.541,158131.0
2016-05-18 11:15:00,40.73,40.81,40.71,40.75,83871.0,27.541,27.5951,27.5274,27.5545,83871.0
2016-05-18 11:20:00,40.75,40.8,40.71,40.75,56643.0,27.5545,27.5883,27.5274,27.5545,56643.0
2016-05-18 11:25:00,40.75,40.87,40.72,40.84,58606.0,27.5545,27.6356,27.5342,27.6153,58606.0
2016-05-18 11:30:00,40.83,40.95,40.82,40.88,33135.0,27.6086,27.6897,27.6018,27.6424,33135.0
2016-05-18 11:35:00,40.89,41.02,40.88,41.02,43762.0,27.6492,27.7371,27.6424,27.7371,43762.0
2016-05-18 11:40:00,41.02,41.04,40.91,40.92,43737.0,27.7371,27.7506,27.6627,27.6694,43737.0
2016-05-18 11:45:00,40.92,40.95,40.84,40.87,32530.0,27.6694,27.6897,27.6153,27.6356,32530.0
2016-05-18 11:50:00,40.87,40.92,40.85,40.89,33066.0,27.6356,27.6694,27.6221,27.6492,33066.0
2016-05-18 11:55:00,40.88,40.89,40.82,40.84,19864.0,27.6424,27.6492,27.6018,27.6153,19864.0
2016-05-18 12:00:00,40.84,40.88,40.8,40.8,47073.0,27.6153,27.6424,27.5883,27.5883,47073.0
2016-05-18 12:05:00,40.8,40.8,40.72,40.78,37400.0,27.5883,27.5883,27.5342,27.5748,37400.0
2016-05-18 12:10:00,40.77,40.84,40.76,40.77,23966.0,27.568,27.6153,27.5613,27.568,23966.0
2016-05-18 12:15:00,40.77,40.81,40.75,40.77,54348.0,27.568,27.5951,27.5545,27.568,54348.0
2016-05-18 12:20:00,40.78,40.85,40.75,40.83,38232.0,27.5748,27.6221,27.5545,27.6086,38232.0
2016-05-18 12:25:00,40.83,40.84,40.73,40.73,32372.0,27.6086,27.6153,27.541,27.541,32372.0
2016-05-18 12:30:00,40.73,40.82,40.72,40.8,33353.0,27.541,27.6018,27.5342,27.5883,33353.0
2016-05-18 12:35:00,40.8,40.83,40.76,40.8,23614.0,27.5883,27.6086,27.5613,27.5883,23614.0
2016-05-18 12:40:00,40.8,40.85,40.79,40.8,32453.0,27.5883,27.6221,27.5815,27.5883,32453.0
2016-05-18 12:45:00,40.8,40.86,40.78,40.82,59746.0,27.5883,27.6289,27.5748,27.6018,59746.0
2016-05-18 12:50:00,40.82,40.83,40.79,40.83,14798.0,27.6018,27.6086,27.5815,27.6086,14798.0
2016-05-18 12:55:00,40.83,40.91,40.78,40.89,39325.0,27.6086,27.6627,27.5748,27.6492,39325.0
2016-05-18 13:00:00,40.9,40.97,40.88,40.93,45849.0,27.6559,27.7033,27.6424,27.6762,45849.0
2016-05-18 13:05:00,40.93,40.97,40.92,40.92,12731.0,27.6762,27.7033,27.6694,27.6694,12731.0
2016-05-18 13:10:00,40.93,40.98,40.91,40.97,35158.0,27.6762,27.71,27.6627,27.7033,35158.0
2016-05-18 13:15:00,40.97,40.97,40.93,40.94,16027.0,27.7033,27.7033,27.6762,27.683,16027.0
2016-05-18 13:20:00,40.95,41.0,40.94,40.99,44863.0,27.6897,27.7235,27.683,27.7168,44863.0
2016-05-18 13:25:00,41.0,41.0,40.87,40.87,31971.0,27.7235,27.7235,27.6356,27.6356,31971.0
2016-05-18 13:30:00,40.88,40.91,40.83,40.86,225137.0,27.6424,27.6627,27.6086,27.6289,225137.0
2016-05-18 13:35:00,40.85,40.88,40.81,40.84,46083.0,27.6221,27.6424,27.5951,27.6153,46083.0
2016-05-18 13:40:00,40.84,40.88,40.78,40.84,41743.0,27.6153,27.6424,27.5748,27.6153,41743.0
2016-05-18 13:45:00,40.84,40.94,40.84,40.87,35518.0,27.6153,27.683,27.6153,27.6356,35518.0
2016-05-18 13:50:00,40.86,40.93,40.81,40.83,35317.0,27.6289,27.6762,27.5951,27.6086,35317.0
2016-05-18 13:55:00,40.83,40.83,40.78,40.81,29200.0,27.6086,27.6086,27.5748,27.5951,29200.0
2016-05-18 14:00:00,40.81,40.81,40.59,40.59,61371.0,27.5951,27.5951,27.4463,27.4463,61371.0
2016-05-18 14:05:00,40.59,40.62,40.46,40.61,76816.0,27.4463,27.4666,27.3584,27.4598,76816.0
2016-05-18 14:10:00,40.6,40.63,40.49,40.49,132489.0,27.4531,27.4733,27.3787,27.3787,132489.0
2016-05-18 14:15:00,40.48,40.49,40.4,40.47,48874.0,27.3719,27.3787,27.3178,27.3652,48874.0
2016-05-18 14:20:00,40.48,40.51,40.41,40.5,37392.0,27.3719,27.3922,27.3246,27.3854,37392.0
2016-05-18 14:25:00,40.49,40.51,40.32,40.34,58701.0,27.3787,27.3922,27.2637,27.2773,58701.0
2016-05-18 14:30:00,40.33,40.34,40.25,40.32,37157.0,27.2705,27.2773,27.2164,27.2637,37157.0
2016-05-18 14:35:00,40.33,40.45,40.31,40.36,40252.0,27.2705,27.3516,27.257,27.2908,40252.0
2016-05-18 14:40:00,40.36,40.47,40.31,40.44,45966.0,27.2908,27.3652,27.257,27.3449,45966.0
2016-05-18 14:45:00,40.43,40.46,40.35,40.41,77584.0,27.3381,27.3584,27.284,27.3246,77584.0
2016-05-18 14:50:00,40.41,40.49,40.38,40.41,50240.0,27.3246,27.3787,27.3043,27.3246,50240.0
2016-05-18 14:55:00,40.4,40.42,40.36,40.42,49316.0,27.3178,27.3314,27.2908,27.3314,49316.0
2016-05-18 15:00:00,40.43,40.53,40.41,40.51,55306.0,27.3381,27.4057,27.3246,27.3922,55306.0
2016-05-18 15:05:00,40.5,40.51,40.44,40.46,54206.0,27.3854,27.3922,27.3449,27.3584,54206.0
2016-05-18 15:10:00,40.46,40.47,40.35,40.39,41220.0,27.3584,27.3652,27.284,27.3111,41220.0
2016-05-18 15:15:00,40.38,40.38,40.3,40.34,45982.0,27.3043,27.3043,27.2502,27.2773,45982.0
2016-05-18 15:20:00,40.34,40.35,40.25,40.25,64659.0,27.2773,27.284,27.2164,27.2164,64659.0
2016-05-18 15:25:00,40.26,40.26,40.2,40.21,42809.0,27.2232,27.2232,27.1826,27.1894,42809.0
2016-05-18 15:30:00,40.21,40.28,40.2,40.28,86849.0,27.1894,27.2367,27.1826,27.2367,86849.0
2016-05-18 15:35:00,40.27,40.29,40.19,40.19,94914.0,27.2299,27.2434,27.1758,27.1758,94914.0
2016-05-18 15:40:00,40.19,40.27,40.18,40.23,91854.0,27.1758,27.2299,27.1691,27.2029,91854.0
2016-05-18 15:45:00,40.23,40.3,40.21,40.27,83600.0,27.2029,27.2502,27.1894,27.2299,83600.0
2016-05-18 15:50:00,40.27,40.3,40.24,40.27,111925.0,27.2299,27.2502,27.2096,27.2299,111925.0
2016-05-18 15:55:00,40.26,40.31,40.26,40.3,176589.0,27.2232,27.257,27.2232,27.2502,176589.0
2016-05-19 09:30:00,40.2,40.23,39.8,39.91,119171.0,27.1826,27.2029,26.9121,26.9865,119171.0
2016-05-19 09:35:00,39.91,40.06,39.9,39.99,30554.0,26.9865,27.0879,26.9797,27.0406,30554.0
2016-05-19 09:40:00,39.98,40.16,39.98,40.13,27753.0,27.0338,27.1555,27.0338,27.1353,27753.0
2016-05-19 09:45:00,40.13,40.17,39.98,40.04,39914.0,27.1353,27.1623,27.0338,27.0744,39914.0
2016-05-19 09:50:00,40.06,40.13,39.82,39.85,43490.0,27.0879,27.1353,26.9256,26.9459,43490.0
2016-05-19 09:55:00,39.84,39.84,39.55,39.55,84932.0,26.9392,26.9392,26.7431,26.7431,84932.0
2016-05-19 10:00:00,39.55,39.66,39.55,39.57,63427.0,26.7431,26.8175,26.7431,26.7566,63427.0
2016-05-19 10:05:00,39.57,39.7,39.52,39.69,41498.0,26.7566,26.8445,26.7228,26.8377,41498.0
2016-05-19 10:10:00,39.69,39.7,39.55,39.57,53476.0,26.8377,26.8445,26.7431,26.7566,53476.0
2016-05-19 10:15:00,39.57,39.66,39.52,39.65,50608.0,26.7566,26.8175,26.7228,26.8107,50608.0
2016-05-19 10:20:00,39.65,39.65,39.56,39.65,52207.0,26.8107,26.8107,26.7498,26.8107,52207.0
2016-05-19 10:25:00,39.64,39.68,39.63,39.67,30129.0,26.8039,26.831,26.7972,26.8242,30129.0
2016-05-19 10:30:00,39.67,39.81,39.67,39.79,45848.0,26.8242,26.9189,26.8242,26.9054,45848.0
2016-05-19 10:35:00,39.79,39.81,39.65,39.67,32078.0,26.9054,26.9189,26.8107,26.8242,32078.0
2016-05-19 10:40:00,39.68,39.75,39.61,39.71,73984.0,26.831,26.8783,26.7836,26.8513,73984.0
2016-05-19 10:45:00,39.7,39.76,39.67,39.74,51811.0,26.8445,26.8851,26.8242,26.8715,51811.0
2016-05-19 10:50:00,39.74,39.74,39.59,39.61,48060.0,26.8715,26.8715,26.7701,26.7836,48060.0
2016-05-19 10:55:00,39.61,39.64,39.57,39.58,28536.0,26.7836,26.8039,26.7566,26.7634,28536.0
2016-05-19 11:00:00,39.59,39.65,39.57,39.59,44092.0,26.7701,26.8107,26.7566,26.7701,44092.0
2016-05-19 11:05:00,39.6,39.67,39.54,39.65,48703.0,26.7769,26.8242,26.7363,26.8107,48703.0
2016-05-19 11:10:00,39.65,39.65,39.59,39.62,28003.0,26.8107,26.8107,26.7701,26.7904,28003.0
2016-05-19 11:15:00,39.63,39.71,39.61,39.71,76853.0,26.7972,26.8513,26.7836,26.8513,76853.0
2016-05-19 11:20:00,39.7,39.76,39.65,39.74,95703.0,26.8445,26.8851,26.8107,26.8715,95703.0
2016-05-19 11:25:00,39.73,39.75,39.66,39.68,87154.0,26.8648,26.8783,26.8175,26.831,87154.0
2016-05-19 11:30:00,39.68,39.68,39.62,39.65,26514.0,26.831,26.831,26.7904,26.8107,26514.0
2016-05-19 11:35:00,39.64,39.65,39.58,39.62,49803.0,26.8039,26.8107,26.7634,26.7904,49803.0
2016-05-19 11:40:00,39.62,39.65,39.61,39.63,22692.0,26.7904,26.8107,26.7836,26.7972,22692.0
2016-05-19 11:45:00,39.62,39.67,39.61,39.65,34162.0,26.7904,26.8242,26.7836,26.8107,34162.0
2016-05-19 11:50:00,39.64,39.65,39.61,39.63,22868.0,26.8039,26.8107,26.7836,26.7972,22868.0
2016-05-19 11:55:00,39.63,39.74,39.62,39.72,36596.0,26.7972,26.8715,26.7904,26.858,36596.0
2016-05-19 12:00:00,39.72,39.8,39.67,39.8,58525.0,26.858,26.9121,26.8242,26.9121,58525.0
2016-05-19 12:05:00,39.8,39.84,39.8,39.84,28575.0,26.9121,26.9392,26.9121,26.9392,28575.0
2016-05-19 12:10:00,39.84,39.88,39.84,39.88,20039.0,26.9392,26.9662,26.9392,26.9662,20039.0
2016-05-19 12:15:00,39.88,39.94,39.86,39.92,29668.0,26.9662,27.0068,26.9527,26.9933,29668.0
2016-05-19 12:20:00,39.92,39.95,39.87,39.91,21223.0,26.9933,27.0135,26.9594,26.9865,21223.0
2016-05-19 12:25:00,39.92,39.92,39.82,39.82,24608.0,26.9933,26.9933,26.9256,26.9256,24608.0
2016-05-19 12:30:00,39.82,39.83,39.75,39.75,26652.0,26.9256,26.9324,26.8783,26.8783,26652.0
2016-05-19 12:35:00,39.76,39.87,39.76,39.85,33801.0,26.8851,26.9594,26.8851,26.9459,33801.0
2016-05-19 12:40:00,39.85,39.85,39.77,39.79,20614.0,26.9459,26.9459,26.8918,26.9054,20614.0
2016-05-19 12:45:00,39.8,39.8,39.74,39.76,16081.0,26.9121,26.9121,26.8715,26.8851,16081.0
2016-05-19 12:50:00,39.75,39.75,39.67,39.68,25372.0,26.8783,26.8783,26.8242,26.831,25372.0
2016-05-19 12:55:00,39.68,39.72,39.66,39.66,27211.0,26.831,26.858,26.8175,26.8175,27211.0
2016-05-19 13:00:00,39.66,39.71,39.65,39.71,29858.0,26.8175,26.8513,26.8107,26.8513,29858.0
2016-05-19 13:05:00,39.71,39.73,39.68,39.69,41922.0,26.8513,26.8648,26.831,26.8377,41922.0
2016-05-19 13:10:00,39.7,39.81,39.68,39.8,26166.0,26.8445,26.9189,26.831,26.9121,26166.0
2016-05-19 13:15:00,39.8,39.83,39.76,39.83,27071.0,26.9121,26.9324,26.8851,26.9324,27071.0
2016-05-19 13:20:00,39.83,39.85,39.79,39.8,14825.0,26.9324,26.9459,26.9054,26.9121,14825.0
2016-05-19 13:25:00,39.81,39.82,39.77,39.81,25301.0,26.9189,26.9256,26.8918,26.9189,25301.0
2016-05-19 13:30:00,39.81,39.87,39.79,39.87,22363.0,26.9189,26.9594,26.9054,26.9594,22363.0
2016-05-19 13:35:00,39.87,39.92,39.85,39.86,53477.0,26.9594,26.9933,26.9459,26.9527,53477.0
2016-05-19 13:40:00,39.85,39.89,39.85,39.87,43743.0,26.9459,26.973,26.9459,26.9594,43743.0
2016-05-19 13:45:00,39.88,39.91,39.86,39.91,49312.0,26.9662,26.9865,26.9527,26.9865,49312.0
2016-05-19 13:50:00,39.9,39.94,39.88,39.89,26321.0,26.9797,27.0068,26.9662,26.973,26321.0
2016-05-19 13:55:00,39.89,39.93,39.88,39.91,12879.0,26.973,27.0,26.9662,26.9865,12879.0
2016-05-19 14:00:00,39.91,39.93,39.88,39.91,22955.0,26.9865,27.0,26.9662,26.9865,22955.0
2016-05-19 14:05:00,39.91,39.94,39.91,39.93,25398.0,26.9865,27.0068,26.9865,27.0,25398.0
2016-05-19 14:10:00,39.93,39.99,39.92,39.97,37820.0,27.0,27.0406,26.9933,27.0271,37820.0
2016-05-19 14:15:00,39.99,40.03,39.94,40.03,21447.0,27.0406,27.0676,27.0068,27.0676,21447.0
2016-05-19 14:20:00,40.02,40.03,39.97,39.99,17738.0,27.0609,27.0676,27.0271,27.0406,17738.0
2016-05-19 14:25:00,40.0,40.04,39.99,40.03,34890.0,27.0474,27.0744,27.0406,27.0676,34890.0
2016-05-19 14:30:00,40.03,40.03,39.99,40.01,43324.0,27.0676,27.0676,27.0406,27.0541,43324.0
2016-05-19 14:35:00,40.01,40.04,39.99,40.02,58814.0,27.0541,27.0744,27.0406,27.0609,58814.0
2016-05-19 14:40:00,40.02,40.07,40.02,40.06,71344.0,27.0609,27.0947,27.0609,27.0879,71344.0
2016-05-19 14:45:00,40.07,40.09,40.05,40.05,29686.0,27.0947,27.1082,27.0812,27.0812,29686.0
2016-05-19 14:50:00,40.05,40.06,40.02,40.03,42973.0,27.0812,27.0879,27.0609,27.0676,42973.0
2016-05-19 14:55:00,40.03,40.07,40.03,40.05,52852.0,27.0676,27.0947,27.0676,27.0812,52852.0
2016-05-19 15:00:00,40.05,40.14,40.05,40.12,26296.0,27.0812,27.142,27.0812,27.1285,26296.0
2016-05-19 15:05:00,40.12,40.15,40.12,40.14,21177.0,27.1285,27.1488,27.1285,27.142,21177.0
2016-05-19 15:10:00,40.14,40.19,40.14,40.19,35284.0,27.142,27.1758,27.142,27.1758,35284.0
2016-05-19 15:15:00,40.18,40.2,40.14,40.2,39254.0,27.1691,27.1826,27.142,27.1826,39254.0
2016-05-19 15:20:00,40.21,40.27,40.2,40.23,41117.0,27.1894,27.2299,27.1826,27.2029,41117.0
2016-05-19 15:25:00,40.23,40.25,40.2,40.22,51547.0,27.2029,27.2164,27.1826,27.1961,51547.0
2016-05-19 15:30:00,40.22,40.23,40.17,40.19,38039.0,27.1961,27.2029,27.1623,27.1758,38039.0
2016-05-19 15:35:00,40.19,40.24,40.18,40.24,47645.0,27.1758,27.2096,27.1691,27.2096,47645.0
2016-05-19 15:40:00,40.24,40.27,40.18,40.19,71078.0,27.2096,27.2299,27.1691,27.1758,71078.0
2016-05-19 15:45:00,40.2,40.27,40.19,40.26,76045.0,27.1826,27.2299,27.1758,27.2232,76045.0
2016-05-19 15:50:00,40.27,40.3,40.24,40.3,79639.0,27.2299,27.2502,27.2096,27.2502,79639.0
2016-05-19 15:55:00,40.3,40.3,40.24,40.25,144935.0,27.2502,27.2502,27.2096,27.2164,144935.0
2016-05-20 09:30:00,40.5,40.55,40.38,40.42,175279.0,27.3854,27.4193,27.3043,27.3314,175279.0
2016-05-20 09:35:00,40.41,40.55,40.4,40.42,18997.0,27.3246,27.4193,27.3178,27.3314,18997.0
2016-05-20 09:40:00,40.42,40.42,40.33,40.34,54441.0,27.3314,27.3314,27.2705,27.2773,54441.0
2016-05-20 09:45:00,40.33,40.38,40.26,40.32,31381.0,27.2705,27.3043,27.2232,27.2637,31381.0
2016-05-20 09:50:00,40.33,40.44,40.33,40.37,56848.0,27.2705,27.3449,27.2705,27.2975,56848.0
2016-05-20 09:55:00,40.35,40.45,40.3,40.45,39651.0,27.284,27.3516,27.2502,27.3516,39651.0
2016-05-20 10:00:00,40.45,40.52,40.42,40.52,72284.0,27.3516,27.399,27.3314,27.399,72284.0
2016-05-20 10:05:00,40.52,40.62,40.51,40.6,62569.0,27.399,27.4666,27.3922,27.4531,62569.0
2016-05-20 10:10:00,40.59,40.62,40.54,40.55,18842.0,27.4463,27.4666,27.4125,27.4193,18842.0
2016-05-20 10:15:00,40.55,40.56,40.5,40.52,22029.0,27.4193,27.426,27.3854,27.399,22029.0
2016-05-20 10:20:00,40.52,40.52,40.38,40.44,25328.0,27.399,27.399,27.3043,27.3449,25328.0
2016-05-20 10:25:00,40.44,40.47,40.4,40.41,14609.0,27.3449,27.3652,27.3178,27.3246,14609.0
2016-05-20 10:30:00,40.42,40.48,40.41,40.44,18828.0,27.3314,27.3719,27.3246,27.3449,18828.0
2016-05-20 10:35:00,40.43,40.46,40.42,40.44,11554.0,27.3381,27.3584,27.3314,27.3449,11554.0
2016-05-20 10:40:00,40.43,40.47,40.42,40.45,16844.0,27.3381,27.3652,27.3314,27.3516,16844.0
2016-05-20 10:45:00,40.44,40.52,40.44,40.51,26799.0,27.3449,27.399,27.3449,27.3922,26799.0
2016-05-20 10:50:00,40.51,40.58,40.51,40.51,19689.0,27.3922,27.4395,27.3922,27.3922,19689.0
2016-05-20 10:55:00,40.51,40.52,40.49,40.5,13006.0,27.3922,27.399,27.3787,27.3854,13006.0
2016-05-20 11:00:00,40.5,40.5,40.39,40.42,36122.0,27.3854,27.3854,27.3111,27.3314,36122.0
2016-05-20 11:05:00,40.41,40.42,40.34,40.35,22108.0,27.3246,27.3314,27.2773,27.284,22108.0
2016-05-20 11:10:00,40.36,40.37,40.33,40.37,22706.0,27.2908,27.2975,27.2705,27.2975,22706.0
2016-05-20 11:15:00,40.37,40.4,40.36,40.39,8299.0,27.2975,27.3178,27.2908,27.3111,8299.0
2016-05-20 11:20:00,40.39,40.45,40.39,40.44,18842.0,27.3111,27.3516,27.3111,27.3449,18842.0
2016-05-20 11:25:00,40.43,40.48,40.41,40.46,13767.0,27.3381,27.3719,27.3246,27.3584,13767.0
2016-05-20 11:30:00,40.45,40.48,40.45,40.47,9638.0,27.3516,27.3719,27.3516,27.3652,9638.0
2016-05-20 11:35:00,40.47,40.51,40.47,40.48,12653.0,27.3652,27.3922,27.3652,27.3719,12653.0
2016-05-20 11:40:00,40.49,40.51,40.47,40.47,9785.0,27.3787,27.3922,27.3652,27.3652,9785.0
2016-05-20 11:45:00,40.47,40.51,40.47,40.48,7005.0,27.3652,27.3922,27.3652,27.3719,7005.0
2016-05-20 11:50:00,40.48,40.51,40.47,40.49,15713.0,27.3719,27.3922,27.3652,27.3787,15713.0
2016-05-20 11:55:00,40.48,40.52,40.46,40.5,18449.0,27.3719,27.399,27.3584,27.3854,18449.0
2016-05-20 12:00:00,40.51,40.51,40.42,40.43,42257.0,27.3922,27.3922,27.3314,27.3381,42257.0
2016-05-20 12:05:00,40.44,40.47,40.42,40.42,33899.0,27.3449,27.3652,27.3314,27.3314,33899.0
2016-05-20 12:10:00,40.43,40.48,40.42,40.46,9857.0,27.3381,27.3719,27.3314,27.3584,9857.0
2016-05-20 12:15:00,40.47,40.52,40.46,40.52,36403.0,27.3652,27.399,27.3584,27.399,36403.0
2016-05-20 12:20:00,40.51,40.51,40.47,40.5,50788.0,27.3922,27.3922,27.3652,27.3854,50788.0
2016-05-20 12:25:00,40.51,40.54,40.5,40.54,37866.0,27.3922,27.4125,27.3854,27.4125,37866.0
2016-05-20 12:30:00,40.54,40.54,40.5,40.51,15425.0,27.4125,27.4125,27.3854,27.3922,15425.0
2016-05-20 12:35:00,40.52,40.58,40.51,40.58,22176.0,27.399,27.4395,27.3922,27.4395,22176.0
2016-05-20 12:40:00,40.58,40.6,40.56,40.58,17665.0,27.4395,27.4531,27.426,27.4395,17665.0
2016-05-20 12:45:00,40.57,40.6,40.56,40.59,10711.0,27.4328,27.4531,27.426,27.4463,10711.0
2016-05-20 12:50:00,40.59,40.63,40.59,40.63,14325.0,27.4463,27.4733,27.4463,27.4733,14325.0
2016-05-20 12:55:00,40.62,40.63,40.62,40.62,8285.0,27.4666,27.4733,27.4666,27.4666,8285.0
2016-05-20 13:00:00,40.62,40.62,40.54,40.55,23268.0,27.4666,27.4666,27.4125,27.4193,23268.0
2016-05-20 13:05:00,40.54,40.56,40.52,40.55,13943.0,27.4125,27.426,27.399,27.4193,13943.0
2016-05-20 13:10:00,40.55,40.56,40.51,40.54,15820.0,27.4193,27.426,27.3922,27.4125,15820.0
2016-05-20 13:15:00,40.55,40.55,40.51,40.51,13790.0,27.4193,27.4193,27.3922,27.3922,13790.0
2016-05-20 13:20:00,40.52,40.54,40.47,40.47,15205.0,27.399,27.4125,27.3652,27.3652,15205.0
2016-05-20 13:25:00,40.47,40.48,40.42,40.42,14087.0,27.3652,27.3719,27.3314,27.3314,14087.0
2016-05-20 13:30:00,40.42,40.43,40.37,40.39,29770.0,27.3314,27.3381,27.2975,27.3111,29770.0
2016-05-20 13:35:00,40.4,40.4,40.34,40.35,31557.0,27.3178,27.3178,27.2773,27.284,31557.0
2016-05-20 13:40:00,40.34,40.36,40.32,40.34,37995.0,27.2773,27.2908,27.2637,27.2773,37995.0
2016-05-20 13:45:00,40.33,40.33,40.29,40.3,22403.0,27.2705,27.2705,27.2434,27.2502,22403.0
2016-05-20 13:50:00,40.29,40.31,40.25,40.25,48692.0,27.2434,27.257,27.2164,27.2164,48692.0
2016-05-20 13:55:00,40.25,40.32,40.24,40.31,14552.0,27.2164,27.2637,27.2096,27.257,14552.0
2016-05-20 14:00:00,40.32,40.33,40.3,40.33,10569.0,27.2637,27.2705,27.2502,27.2705,10569.0
2016-05-20 14:05:00,40.33,40.34,40.3,40.31,17291.0,27.2705,27.2773,27.2502,27.257,17291.0
2016-05-20 14:10:00,40.32,40.34,40.31,40.33,10780.0,27.2637,27.2773,27.257,27.2705,10780.0
2016-05-20 14:15:00,40.33,40.34,40.32,40.34,10141.0,27.2705,27.2773,27.2637,27.2773,10141.0
2016-05-20 14:20:00,40.34,40.39,40.32,40.39,22496.0,27.2773,27.3111,27.2637,27.3111,22496.0
2016-05-20 14:25:00,40.38,40.4,40.36,40.37,13747.0,27.3043,27.3178,27.2908,27.2975,13747.0
2016-05-20 14:30:00,40.38,40.41,40.38,40.41,16731.0,27.3043,27.3246,27.3043,27.3246,16731.0
2016-05-20 14:35:00,40.41,40.46,40.41,40.43,22234.0,27.3246,27.3584,27.3246,27.3381,22234.0
2016-05-20 14:40:00,40.44,40.45,40.41,40.42,14579.0,27.3449,27.3516,27.3246,27.3314,14579.0
2016-05-20 14:45:00,40.41,40.41,40.37,40.38,12174.0,27.3246,27.3246,27.2975,27.3043,12174.0
2016-05-20 14:50:00,40.38,40.42,40.38,40.41,18220.0,27.3043,27.3314,27.3043,27.3246,18220.0
2016-05-20 14:55:00,40.42,40.43,40.35,40.36,20613.0,27.3314,27.3381,27.284,27.2908,20613.0
2016-05-20 15:00:00,40.36,40.37,40.28,40.29,17458.0,27.2908,27.2975,27.2367,27.2434,17458.0
2016-05-20 15:05:00,40.28,40.28,40.23,40.27,20025.0,27.2367,27.2367,27.2029,27.2299,20025.0
2016-05-20 15:10:00,40.27,40.35,40.25,40.35,22467.0,27.2299,27.284,27.2164,27.284,22467.0
2016-05-20 15:15:00,40.34,40.34,40.28,40.3,19598.0,27.2773,27.2773,27.2367,27.2502,19598.0
2016-05-20 15:20:00,40.3,40.37,40.28,40.32,84011.0,27.2502,27.2975,27.2367,27.2637,84011.0
2016-05-20 15:25:00,40.33,40.37,40.32,40.36,21309.0,27.2705,27.2975,27.2637,27.2908,21309.0
2016-05-20 15:30:00,40.35,40.37,40.33,40.33,22062.0,27.284,27.2975,27.2705,27.2705,22062.0
2016-05-20 15:35:00,40.33,40.36,40.32,40.34,37320.0,27.2705,27.2908,27.2637,27.2773,37320.0
2016-05-20 15:40:00,40.35,40.38,40.34,40.35,28927.0,27.284,27.3043,27.2773,27.284,28927.0
2016-05-20 15:45:00,40.35,40.4,40.35,40.39,43351.0,27.284,27.3178,27.284,27.3111,43351.0
2016-05-20 15:50:00,40.39,40.4,40.35,40.36,57922.0,27.3111,27.3178,27.284,27.2908,57922.0
2016-05-20 15:55:00,40.36,40.44,40.35,40.42,141015.0,27.2908,27.3449,27.284,27.3314,141015.0
2016-05-23 09:30:00,40.53,40.93,40.49,40.88,144670.0,27.4057,27.6762,27.3787,27.6424,144670.0
2016-05-23 09:35:00,40.88,41.43,40.85,41.4,154792.0,27.6424,28.0143,27.6221,27.994,154792.0
2016-05-23 09:40:00,41.4,41.41,41.05,41.17,102011.0,27.994,28.0008,27.7573,27.8385,102011.0
2016-05-23 09:45:00,41.15,41.36,41.09,41.31,90634.0,27.825,27.967,27.7844,27.9332,90634.0
2016-05-23 09:50:00,41.35,41.38,41.21,41.38,58871.0,27.9602,27.9805,27.8655,27.9805,58871.0
2016-05-23 09:55:00,41.38,41.39,41.12,41.15,61894.0,27.9805,27.9872,27.8047,27.825,61894.0
2016-05-23 10:00:00,41.16,41.3,41.15,41.23,92121.0,27.8317,27.9264,27.825,27.8791,92121.0
2016-05-23 10:05:00,41.23,41.32,41.22,41.32,99668.0,27.8791,27.9399,27.8723,27.9399,99668.0
2016-05-23 10:10:00,41.33,41.41,41.25,41.3,115787.0,27.9467,28.0008,27.8926,27.9264,115787.0
2016-05-23 10:15:00,41.29,41.44,41.27,41.4,33851.0,27.9196,28.0211,27.9061,27.994,33851.0
2016-05-23 10:20:00,41.41,41.52,41.41,41.51,45986.0,28.0008,28.0752,28.0008,28.0684,45986.0
2016-05-23 10:25:00,41.51,41.52,41.35,41.36,43528.0,28.0684,28.0752,27.9602,27.967,43528.0
2016-05-23 10:30:00,41.36,41.42,41.33,41.39,40414.0,27.967,28.0075,27.9467,27.9872,40414.0
2016-05-23 10:35:00,41.38,41.38,41.27,41.27,21095.0,27.9805,27.9805,27.9061,27.9061,21095.0
2016-05-23 10:40:00,41.27,41.31,41.25,41.29,23266.0,27.9061,27.9332,27.8926,27.9196,23266.0
2016-05-23 10:45:00,41.28,41.29,41.21,41.21,27367.0,27.9129,27.9196,27.8655,27.8655,27367.0
2016-05-23 10:50:00,41.21,41.23,41.17,41.2,22234.0,27.8655,27.8791,27.8385,27.8588,22234.0
2016-05-23 10:55:00,41.21,41.21,41.13,41.19,13712.0,27.8655,27.8655,27.8114,27.852,13712.0
2016-05-23 11:00:00,41.18,41.21,41.17,41.19,31500.0,27.8452,27.8655,27.8385,27.852,31500.0
2016-05-23 11:05:00,41.2,41.27,41.18,41.27,19355.0,27.8588,27.9061,27.8452,27.9061,19355.0
2016-05-23 11:10:00,41.26,41.28,41.2,41.21,21392.0,27.8993,27.9129,27.8588,27.8655,21392.0
2016-05-23 11:15:00,41.21,41.28,41.2,41.26,19131.0,27.8655,27.9129,27.8588,27.8993,19131.0
2016-05-23 11:20:00,41.27,41.33,41.27,41.32,25211.0,27.9061,27.9467,27.9061,27.9399,25211.0
2016-05-23 11:25:00,41.32,41.32,41.27,41.31,25435.0,27.9399,27.9399,27.9061,27.9332,25435.0
2016-05-23 11:30:00,41.31,41.32,41.18,41.2,17170.0,27.9332,27.9399,27.8452,27.8588,17170.0
2016-05-23 11:35:00,41.2,41.23,41.18,41.22,9773.0,27.8588,27.8791,27.8452,27.8723,9773.0
2016-05-23 11:40:00,41.22,41.23,41.17,41.17,17058.0,27.8723,27.8791,27.8385,27.8385,17058.0
2016-05-23 11:45:00,41.16,41.17,41.11,41.17,16891.0,27.8317,27.8385,27.7979,27.8385,16891.0
2016-05-23 11:50:00,41.17,41.17,41.11,41.13,44800.0,27.8385,27.8385,27.7979,27.8114,44800.0
2016-05-23 11:55:00,41.13,41.2,41.11,41.17,19612.0,27.8114,27.8588,27.7979,27.8385,19612.0
2016-05-23 12:00:00,41.18,41.18,41.12,41.13,18272.0,27.8452,27.8452,27.8047,27.8114,18272.0
2016-05-23 12:05:00,41.14,41.17,41.12,41.12,31776.0,27.8182,27.8385,27.8047,27.8047,31776.0
2016-05-23 12:10:00,41.12,41.18,41.11,41.16,46254.0,27.8047,27.8452,27.7979,27.8317,46254.0
2016-05-23 12:15:00,41.16,41.16,41.08,41.09,31048.0,27.8317,27.8317,27.7776,27.7844,31048.0
2016-05-23 12:20:00,41.08,41.11,41.07,41.1,14400.0,27.7776,27.7979,27.7709,27.7912,14400.0
2016-05-23 12:25:00,41.09,41.1,41.09,41.1,7131.0,27.7844,27.7912,27.7844,27.7912,7131.0
2016-05-23 12:30:00,41.11,41.11,41.08,41.1,10331.0,27.7979,27.7979,27.7776,27.7912,10331.0
2016-05-23 12:35:00,41.11,41.13,41.1,41.11,8925.0,27.7979,27.8114,27.7912,27.7979,8925.0
2016-05-23 12:40:00,41.1,41.19,41.1,41.19,20418.0,27.7912,27.852,27.7912,27.852,20418.0
2016-05-23 12:45:00,41.19,41.19,41.12,41.12,19240.0,27.852,27.852,27.8047,27.8047,19240.0
2016-05-23 12:50:00,41.12,41.13,41.11,41.12,9700.0,27.8047,27.8114,27.7979,27.8047,9700.0
2016-05-23 12:55:00,41.11,41.14,41.11,41.13,6354.0,27.7979,27.8182,27.7979,27.8114,6354.0
2016-05-23 13:00:00,41.13,41.16,41.12,41.14,15429.0,27.8114,27.8317,27.8047,27.8182,15429.0
2016-05-23 13:05:00,41.13,41.16,41.12,41.12,11121.0,27.8114,27.8317,27.8047,27.8047,11121.0
2016-05-23 13:10:00,41.12,41.13,41.09,41.12,18187.0,27.8047,27.8114,27.7844,27.8047,18187.0
2016-05-23 13:15:00,41.13,41.14,41.12,41.13,13814.0,27.8114,27.8182,27.8047,27.8114,13814.0
2016-05-23 13:20:00,41.14,41.14,41.09,41.14,158108.0,27.8182,27.8182,27.7844,27.8182,158108.0
2016-05-23 13:25:00,41.13,41.22,41.13,41.21,26028.0,27.8114,27.8723,27.8114,27.8655,26028.0
2016-05-23 13:30:00,41.21,41.26,41.21,41.25,11928.0,27.8655,27.8993,27.8655,27.8926,11928.0
2016-05-23 13:35:00,41.25,41.27,41.24,41.27,13939.0,27.8926,27.9061,27.8858,27.9061,13939.0
2016-05-23 13:40:00,41.27,41.27,41.21,41.23,12512.0,27.9061,27.9061,27.8655,27.8791,12512.0
2016-05-23 13:45:00,41.23,41.25,41.22,41.25,9069.0,27.8791,27.8926,27.8723,27.8926,9069.0
2016-05-23 13:50:00,41.25,41.26,41.21,41.25,21451.0,27.8926,27.8993,27.8655,27.8926,21451.0
2016-05-23 13:55:00,41.25,41.29,41.24,41.27,25265.0,27.8926,27.9196,27.8858,27.9061,25265.0
2016-05-23 14:00:00,41.27,41.27,41.23,41.27,19152.0,27.9061,27.9061,27.8791,27.9061,19152.0
2016-05-23 14:05:00,41.27,41.28,41.25,41.26,9797.0,27.9061,27.9129,27.8926,27.8993,9797.0
2016-05-23 14:10:00,41.26,41.26,41.23,41.23,8783.0,27.8993,27.8993,27.8791,27.8791,8783.0
2016-05-23 14:15:00,41.24,41.26,41.23,41.25,19331.0,27.8858,27.8993,27.8791,27.8926,19331.0
2016-05-23 14:20:00,41.26,41.26,41.23,41.24,17829.0,27.8993,27.8993,27.8791,27.8858,17829.0
2016-05-23 14:25:00,41.23,41.25,41.18,41.23,22011.0,27.8791,27.8926,27.8452,27.8791,22011.0
2016-05-23 14:30:00,41.23,41.25,41.2,41.2,13959.0,27.8791,27.8926,27.8588,27.8588,13959.0
2016-05-23 14:35:00,41.21,41.22,41.16,41.16,18734.0,27.8655,27.8723,27.8317,27.8317,18734.0
2016-05-23 14:40:00,41.16,41.17,41.13,41.15,20360.0,27.8317,27.8385,27.8114,27.825,20360.0
2016-05-23 14:45:00,41.15,41.15,41.12,41.13,11275.0,27.825,27.825,27.8047,27.8114,11275.0
2016-05-23 14:50:00,41.13,41.15,41.12,41.14,14127.0,27.8114,27.825,27.8047,27.8182,14127.0
2016-05-23 14:55:00,41.13,41.14,41.1,41.11,15689.0,27.8114,27.8182,27.7912,27.7979,15689.0
2016-05-23 15:00:00,41.11,41.12,41.08,41.08,14466.0,27.7979,27.8047,27.7776,27.7776,14466.0
2016-05-23 15:05:00,41.09,41.1,41.07,41.08,18539.0,27.7844,27.7912,27.7709,27.7776,18539.0
2016-05-23 15:10:00,41.08,41.08,41.06,41.06,12904.0,27.7776,27.7776,27.7641,27.7641,12904.0
2016-05-23 15:15:00,41.06,41.07,41.05,41.06,12602.0,27.7641,27.7709,27.7573,27.7641,12602.0
2016-05-23 15:20:00,41.05,41.06,41.02,41.03,37297.0,27.7573,27.7641,27.7371,27.7438,37297.0
2016-05-23 15:25:00,41.04,41.06,41.02,41.02,45099.0,27.7506,27.7641,27.7371,27.7371,45099.0
2016-05-23 15:30:00,41.02,41.07,41.02,41.04,43141.0,27.7371,27.7709,27.7371,27.7506,43141.0
2016-05-23 15:35:00,41.04,41.04,40.99,41.0,34699.0,27.7506,27.7506,27.7168,27.7235,34699.0
2016-05-23 15:40:00,41.0,41.03,40.99,41.02,49854.0,27.7235,27.7438,27.7168,27.7371,49854.0
2016-05-23 15:45:00,41.02,41.03,40.99,41.0,55368.0,27.7371,27.7438,27.7168,27.7235,55368.0
2016-05-23 15:50:00,41.0,41.0,40.93,40.93,68605.0,27.7235,27.7235,27.6762,27.6762,68605.0
2016-05-23 15:55:00,40.94,40.95,40.91,40.93,160923.0,27.683,27.6897,27.6627,27.6762,160923.0
2016-05-24 09:30:00,41.24,41.3,41.14,41.23,50156.0,27.8858,27.9264,27.8182,27.8791,50156.0
2016-05-24 09:35:00,41.24,41.28,41.19,41.21,31370.0,27.8858,27.9129,27.852,27.8655,31370.0
2016-05-24 09:40:00,41.22,41.26,41.15,41.23,22991.0,27.8723,27.8993,27.825,27.8791,22991.0
2016-05-24 09:45:00,41.22,41.43,41.21,41.36,56375.0,27.8723,28.0143,27.8655,27.967,56375.0
2016-05-24 09:50:00,41.37,41.43,41.34,41.43,63295.0,27.9737,28.0143,27.9534,28.0143,63295.0
2016-05-24 09:55:00,41.43,41.52,41.36,41.38,64254.0,28.0143,28.0752,27.967,27.9805,64254.0
2016-05-24 10:00:00,41.39,41.49,41.39,41.48,19121.0,27.9872,28.0549,27.9872,28.0481,19121.0
2016-05-24 10:05:00,41.47,41.54,41.45,41.54,39403.0,28.0413,28.0887,28.0278,28.0887,39403.0
2016-05-24 10:10:00,41.53,41.54,41.46,41.49,28813.0,28.0819,28.0887,28.0346,28.0549,28813.0
2016-05-24 10:15:00,41.49,41.52,41.46,41.48,30674.0,28.0549,28.0752,28.0346,28.0481,30674.0
2016-05-24 10:20:00,41.49,41.51,41.36,41.39,25960.0,28.0549,28.0684,27.967,27.9872,25960.0
2016-05-24 10:25:00,41.39,41.4,41.35,41.36,13763.0,27.9872,27.994,27.9602,27.967,13763.0
2016-05-24 10:30:00,41.36,41.36,41.28,41.29,39202.0,27.967,27.967,27.9129,27.9196,39202.0
2016-05-24 10:35:00,41.3,41.37,41.29,41.3,33397.0,27.9264,27.9737,27.9196,27.9264,33397.0
2016-05-24 10:40:00,41.31,41.33,41.28,41.32,25743.0,27.9332,27.9467,27.9129,27.9399,25743.0
2016-05-24 10:45:00,41.32,41.39,41.31,41.31,39937.0,27.9399,27.9872,27.9332,27.9332,39937.0
2016-05-24 10:50:00,41.31,41.35,41.31,41.32,13586.0,27.9332,27.9602,27.9332,27.9399,13586.0
2016-05-24 10:55:00,41.33,41.39,41.32,41.39,73682.0,27.9467,27.9872,27.9399,27.9872,73682.0
2016-05-24 11:00:00,41.39,41.49,41.38,41.48,24763.0,27.9872,28.0549,27.9805,28.0481,24763.0
2016-05-24 11:05:00,41.48,41.5,41.43,41.45,24025.0,28.0481,28.0616,28.0143,28.0278,24025.0
2016-05-24 11:10:00,41.45,41.48,41.33,41.34,33901.0,28.0278,28.0481,27.9467,27.9534,33901.0
2016-05-24 11:15:00,41.34,41.38,41.31,41.32,43319.0,27.9534,27.9805,27.9332,27.9399,43319.0
2016-05-24 11:20:00,41.32,41.41,41.31,41.4,26029.0,27.9399,28.0008,27.9332,27.994,26029.0
2016-05-24 11:25:00,41.39,41.41,41.35,41.38,21748.0,27.9872,28.0008,27.9602,27.9805,21748.0
2016-05-24 11:30:00,41.39,41.39,41.37,41.38,20973.0,27.9872,27.9872,27.9737,27.9805,20973.0
2016-05-24 11:35:00,41.37,41.39,41.34,41.37,36223.0,27.9737,27.9872,27.9534,27.9737,36223.0
2016-05-24 11:40:00,41.37,41.4,41.35,41.39,18776.0,27.9737,27.994,27.9602,27.9872,18776.0
2016-05-24 11:45:00,41.4,41.43,41.33,41.34,21179.0,27.994,28.0143,27.9467,27.9534,21179.0
2016-05-24 11:50:00,41.33,41.4,41.32,41.39,15520.0,27.9467,27.994,27.9399,27.9872,15520.0
2016-05-24 11:55:00,41.39,41.39,41.36,41.37,10370.0,27.9872,27.9872,27.967,27.9737,10370.0
2016-05-24 12:00:00,41.38,41.39,41.34,41.34,10230.0,27.9805,27.9872,27.9534,27.9534,10230.0
2016-05-24 12:05:00,41.34,41.36,41.3,41.36,17991.0,27.9534,27.967,27.9264,27.967,17991.0
2016-05-24 12:10:00,41.36,41.39,41.34,41.35,17672.0,27.967,27.9872,27.9534,27.9602,17672.0
2016-05-24 12:15:00,41.36,41.37,41.33,41.33,11004.0,27.967,27.9737,27.9467,27.9467,11004.0
2016-05-24 12:20:00,41.33,41.34,41.29,41.29,8950.0,27.9467,27.9534,27.9196,27.9196,8950.0
2016-05-24 12:25:00,41.3,41.32,41.26,41.26,13381.0,27.9264,27.9399,27.8993,27.8993,13381.0
2016-05-24 12:30:00,41.27,41.29,41.23,41.25,18942.0,27.9061,27.9196,27.8791,27.8926,18942.0
2016-05-24 12:35:00,41.26,41.26,41.21,41.23,15181.0,27.8993,27.8993,27.8655,27.8791,15181.0
2016-05-24 12:40:00,41.23,41.29,41.22,41.28,25872.0,27.8791,27.9196,27.8723,27.9129,25872.0
2016-05-24 12:45:00,41.29,41.32,41.28,41.3,28590.0,27.9196,27.9399,27.9129,27.9264,28590.0
2016-05-24 12:50:00,41.31,41.36,41.3,41.3,21250.0,27.9332,27.967,27.9264,27.9264,21250.0
2016-05-24 12:55:00,41.3,41.34,41.3,41.34,12639.0,27.9264,27.9534,27.9264,27.9534,12639.0
2016-05-24 13:00:00,41.34,41.38,41.33,41.37,24872.0,27.9534,27.9805,27.9467,27.9737,24872.0
2016-05-24 13:05:00,41.36,41.37,41.28,41.3,20601.0,27.967,27.9737,27.9129,27.9264,20601.0
2016-05-24 13:10:00,41.3,41.33,41.29,41.32,8782.0,27.9264,27.9467,27.9196,27.9399,8782.0
2016-05-24 13:15:00,41.33,41.4,41.33,41.39,11261.0,27.9467,27.994,27.9467,27.9872,11261.0
2016-05-24 13:20:00,41.39,41.42,41.38,41.41,15535.0,27.9872,28.0075,27.9805,28.0008,15535.0
2016-05-24 13:25:00,41.41,41.42,41.33,41.34,15013.0,28.0008,28.0075,27.9467,27.9534,15013.0
2016-05-24 13:30:00,41.34,41.37,41.32,41.32,11046.0,27.9534,27.9737,27.9399,27.9399,11046.0
2016-05-24 13:35:00,41.32,41.32,41.28,41.28,14830.0,27.9399,27.9399,27.9129,27.9129,14830.0
2016-05-24 13:40:00,41.29,41.3,41.25,41.3,20627.0,27.9196,27.9264,27.8926,27.9264,20627.0
2016-05-24 13:45:00,41.29,41.33,41.28,41.33,16564.0,27.9196,27.9467,27.9129,27.9467,16564.0
2016-05-24 13:50:00,41.32,41.35,41.3,41.31,10947.0,27.9399,27.9602,27.9264,27.9332,10947.0
2016-05-24 13:55:00,41.32,41.35,41.3,41.3,9846.0,27.9399,27.9602,27.9264,27.9264,9846.0
2016-05-24 14:00:00,41.3,41.31,41.25,41.25,19992.0,27.9264,27.9332,27.8926,27.8926,19992.0
2016-05-24 14:05:00,41.26,41.26,41.19,41.22,50100.0,27.8993,27.8993,27.852,27.8723,50100.0
2016-05-24 14:10:00,41.22,41.25,41.19,41.25,29012.0,27.8723,27.8926,27.852,27.8926,29012.0
2016-05-24 14:15:00,41.24,41.25,41.21,41.23,24337.0,27.8858,27.8926,27.8655,27.8791,24337.0
2016-05-24 14:20:00,41.24,41.25,41.22,41.25,16229.0,27.8858,27.8926,27.8723,27.8926,16229.0
2016-05-24 14:25:00,41.25,41.26,41.21,41.22,21737.0,27.8926,27.8993,27.8655,27.8723,21737.0
2016-05-24 14:30:00,41.22,41.26,41.22,41.26,19314.0,27.8723,27.8993,27.8723,27.8993,19314.0
2016-05-24 14:35:00,41.26,41.27,41.25,41.25,33170.0,27.8993,27.9061,27.8926,27.8926,33170.0
2016-05-24 14:40:00,41.26,41.26,41.24,41.24,32991.0,27.8993,27.8993,27.8858,27.8858,32991.0
2016-05-24 14:45:00,41.25,41.27,41.24,41.25,43391.0,27.8926,27.9061,27.8858,27.8926,43391.0
2016-05-24 14:50:00,41.25,41.32,41.24,41.3,54787.0,27.8926,27.9399,27.8858,27.9264,54787.0
2016-05-24 14:55:00,41.3,41.33,41.29,41.32,20068.0,27.9264,27.9467,27.9196,27.9399,20068.0
2016-05-24 15:00:00,41.32,41.38,41.31,41.36,28707.0,27.9399,27.9805,27.9332,27.967,28707.0
2016-05-24 15:05:00,41.36,41.37,41.31,41.35,37692.0,27.967,27.9737,27.9332,27.9602,37692.0
2016-05-24 15:10:00,41.35,41.37,41.32,41.32,30895.0,27.9602,27.9737,27.9399,27.9399,30895.0
2016-05-24 15:15:00,41.33,41.41,41.33,41.41,29809.0,27.9467,28.0008,27.9467,28.0008,29809.0
2016-05-24 15:20:00,41.41,41.48,41.39,41.47,33852.0,28.0008,28.0481,27.9872,28.0413,33852.0
2016-05-24 15:25:00,41.47,41.48,41.41,41.48,118937.0,28.0413,28.0481,28.0008,28.0481,118937.0
2016-05-24 15:30:00,41.48,41.49,41.44,41.44,72493.0,28.0481,28.0549,28.0211,28.0211,72493.0
2016-05-24 15:35:00,41.44,41.46,41.41,41.46,41495.0,28.0211,28.0346,28.0008,28.0346,41495.0
2016-05-24 15:40:00,41.46,41.46,41.4,41.44,77083.0,28.0346,28.0346,27.994,28.0211,77083.0
2016-05-24 15:45:00,41.44,41.46,41.43,41.44,87385.0,28.0211,28.0346,28.0143,28.0211,87385.0
2016-05-24 15:50:00,41.44,41.47,41.43,41.46,87736.0,28.0211,28.0413,28.0143,28.0346,87736.0
2016-05-24 15:55:00,41.46,41.47,41.41,41.42,212735.0,28.0346,28.0413,28.0008,28.0075,212735.0
2016-05-25 09:30:00,41.18,41.44,41.18,41.34,109446.0,28.1361,28.3137,28.1361,28.2454,109446.0
2016-05-25 09:35:00,41.35,41.5,41.28,41.41,107459.0,28.2522,28.3547,28.2044,28.2932,107459.0
2016-05-25 09:40:00,41.41,41.52,41.34,41.52,49829.0,28.2932,28.3684,28.2454,28.3684,49829.0
2016-05-25 09:45:00,41.52,41.64,41.52,41.59,76450.0,28.3684,28.4504,28.3684,28.4162,76450.0
2016-05-25 09:50:00,41.6,41.65,41.58,41.62,72647.0,28.423,28.4572,28.4094,28.4367,72647.0
2016-05-25 09:55:00,41.62,41.65,41.57,41.65,34332.0,28.4367,28.4572,28.4025,28.4572,34332.0
2016-05-25 10:00:00,41.65,41.73,41.63,41.7,74979.0,28.4572,28.5118,28.4435,28.4913,74979.0
2016-05-25 10:05:00,41.7,41.72,41.65,41.7,31879.0,28.4913,28.505,28.4572,28.4913,31879.0
2016-05-25 10:10:00,41.7,41.79,41.69,41.79,42274.0,28.4913,28.5528,28.4845,28.5528,42274.0
2016-05-25 10:15:00,41.79,42.01,41.78,42.01,173982.0,28.5528,28.7032,28.546,28.7032,173982.0
2016-05-25 10:20:00,42.0,42.01,41.86,41.99,51041.0,28.6963,28.7032,28.6007,28.6895,51041.0
2016-05-25 10:25:00,41.99,42.01,41.94,41.94,40270.0,28.6895,28.7032,28.6553,28.6553,40270.0
2016-05-25 10:30:00,41.95,41.99,41.91,41.94,85936.0,28.6622,28.6895,28.6348,28.6553,85936.0
2016-05-25 10:35:00,41.95,41.97,41.91,41.96,36510.0,28.6622,28.6758,28.6348,28.669,36510.0
2016-05-25 10:40:00,41.96,41.96,41.86,41.86,73596.0,28.669,28.669,28.6007,28.6007,73596.0
2016-05-25 10:45:00,41.87,41.88,41.78,41.84,46410.0,28.6075,28.6143,28.546,28.587,46410.0
2016-05-25 10:50:00,41.83,42.04,41.82,42.03,71154.0,28.5802,28.7237,28.5733,28.7168,71154.0
2016-05-25 10:55:00,42.03,42.04,41.98,42.0,56831.0,28.7168,28.7237,28.6827,28.6963,56831.0
2016-05-25 11:00:00,42.01,42.03,41.96,42.03,42910.0,28.7032,28.7168,28.669,28.7168,42910.0
2016-05-25 11:05:00,42.03,42.09,42.03,42.07,45845.0,28.7168,28.7578,28.7168,28.7442,45845.0
2016-05-25 11:10:00,42.07,42.08,41.99,42.01,36485.0,28.7442,28.751,28.6895,28.7032,36485.0
2016-05-25 11:15:00,42.01,42.07,41.99,42.07,54243.0,28.7032,28.7442,28.6895,28.7442,54243.0
2016-05-25 11:20:00,42.07,42.11,42.07,42.07,41548.0,28.7442,28.7715,28.7442,28.7442,41548.0
2016-05-25 11:25:00,42.07,42.1,42.05,42.08,33883.0,28.7442,28.7646,28.7305,28.751,33883.0
2016-05-25 11:30:00,42.08,42.23,42.03,42.21,116723.0,28.751,28.8535,28.7168,28.8398,116723.0
2016-05-25 11:35:00,42.21,42.29,42.19,42.25,57054.0,28.8398,28.8945,28.8261,28.8671,57054.0
2016-05-25 11:40:00,42.26,42.34,42.22,42.23,111152.0,28.874,28.9286,28.8466,28.8535,111152.0
2016-05-25 11:45:00,42.22,42.32,42.2,42.29,94182.0,28.8466,28.915,28.833,28.8945,94182.0
2016-05-25 11:50:00,42.29,42.3,42.25,42.28,29028.0,28.8945,28.9013,28.8671,28.8876,29028.0
2016-05-25 11:55:00,42.29,42.33,42.25,42.31,34004.0,28.8945,28.9218,28.8671,28.9081,34004.0
2016-05-25 12:00:00,42.32,42.42,42.3,42.38,119784.0,28.915,28.9833,28.9013,28.956,119784.0
2016-05-25 12:05:00,42.37,42.38,42.24,42.27,50696.0,28.9491,28.956,28.8603,28.8808,50696.0
2016-05-25 12:10:00,42.27,42.3,42.26,42.29,13122.0,28.8808,28.9013,28.874,28.8945,13122.0
2016-05-25 12:15:00,42.29,42.3,42.26,42.28,32427.0,28.8945,28.9013,28.874,28.8876,32427.0
2016-05-25 12:20:00,42.27,42.36,42.27,42.35,22804.0,28.8808,28.9423,28.8808,28.9355,22804.0
2016-05-25 12:25:00,42.35,42.39,42.34,42.37,22774.0,28.9355,28.9628,28.9286,28.9491,22774.0
2016-05-25 12:30:00,42.36,42.37,42.33,42.36,41632.0,28.9423,28.9491,28.9218,28.9423,41632.0
2016-05-25 12:35:00,42.37,42.38,42.31,42.32,23303.0,28.9491,28.956,28.9081,28.915,23303.0
2016-05-25 12:40:00,42.32,42.36,42.32,42.32,35314.0,28.915,28.9423,28.915,28.915,35314.0
2016-05-25 12:45:00,42.32,42.38,42.31,42.36,47276.0,28.915,28.956,28.9081,28.9423,47276.0
2016-05-25 12:50:00,42.36,42.37,42.35,42.35,18912.0,28.9423,28.9491,28.9355,28.9355,18912.0
2016-05-25 12:55:00,42.36,42.37,42.33,42.35,17614.0,28.9423,28.9491,28.9218,28.9355,17614.0
2016-05-25 13:00:00,42.36,42.37,42.31,42.35,36103.0,28.9423,28.9491,28.9081,28.9355,36103.0
2016-05-25 13:05:00,42.34,42.38,42.33,42.33,24550.0,28.9286,28.956,28.9218,28.9218,24550.0
2016-05-25 13:10:00,42.33,42.35,42.3,42.31,19015.0,28.9218,28.9355,28.9013,28.9081,19015.0
2016-05-25 13:15:00,42.31,42.34,42.27,42.28,50801.0,28.9081,28.9286,28.8808,28.8876,50801.0
2016-05-25 13:20:00,42.27,42.28,42.24,42.26,54843.0,28.8808,28.8876,28.8603,28.874,54843.0
2016-05-25 13:25:00,42.25,42.28,42.2,42.26,68745.0,28.8671,28.8876,28.833,28.874,68745.0
2016-05-25 13:30:00,42.27,42.27,42.22,42.22,18241.0,28.8808,28.8808,28.8466,28.8466,18241.0
2016-05-25 13:35:00,42.23,42.27,42.23,42.27,12120.0,28.8535,28.8808,28.8535,28.8808,12120.0
2016-05-25 13:40:00,42.27,42.28,42.25,42.26,18649.0,28.8808,28.8876,28.8671,28.874,18649.0
2016-05-25 13:45:00,42.26,42.34,42.25,42.32,43274.0,28.874,28.9286,28.8671,28.915,43274.0
2016-05-25 13:50:00,42.31,42.35,42.31,42.35,18524.0,28.9081,28.9355,28.9081,28.9355,18524.0
2016-05-25 13:55:00,42.35,42.39,42.34,42.39,71724.0,28.9355,28.9628,28.9286,28.9628,71724.0
2016-05-25 14:00:00,42.38,42.39,42.29,42.3,36325.0,28.956,28.9628,28.8945,28.9013,36325.0
2016-05-25 14:05:00,42.3,42.34,42.28,42.29,29976.0,28.9013,28.9286,28.8876,28.8945,29976.0
2016-05-25 14:10:00,42.29,42.29,42.24,42.25,33410.0,28.8945,28.8945,28.8603,28.8671,33410.0
2016-05-25 14:15:00,42.25,42.27,42.24,42.27,20803.0,28.8671,28.8808,28.8603,28.8808,20803.0
2016-05-25 14:20:00,42.26,42.27,42.26,42.27,10695.0,28.874,28.8808,28.874,28.8808,10695.0
2016-05-25 14:25:00,42.27,42.28,42.26,42.27,19510.0,28.8808,28.8876,28.874,28.8808,19510.0
2016-05-25 14:30:00,42.27,42.28,42.23,42.25,64165.0,28.8808,28.8876,28.8535,28.8671,64165.0
2016-05-25 14:35:00,42.25,42.26,42.23,42.23,45745.0,28.8671,28.874,28.8535,28.8535,45745.0
2016-05-25 14:40:00,42.23,42.28,42.21,42.28,152579.0,28.8535,28.8876,28.8398,28.8876,152579.0
2016-05-25 14:45:00,42.28,42.3,42.19,42.19,38990.0,28.8876,28.9013,28.8261,28.8261,38990.0
2016-05-25 14:50:00,42.19,42.2,42.17,42.19,23901.0,28.8261,28.833,28.8125,28.8261,23901.0
2016-05-25 14:55:00,42.18,42.19,42.09,42.12,115252.0,28.8193,28.8261,28.7578,28.7783,115252.0
2016-05-25 15:00:00,42.12,42.14,42.11,42.12,40142.0,28.7783,28.792,28.7715,28.7783,40142.0
2016-05-25 15:05:00,42.12,42.14,42.09,42.12,38800.0,28.7783,28.792,28.7578,28.7783,38800.0
2016-05-25 15:10:00,42.12,42.15,42.12,42.13,48416.0,28.7783,28.7988,28.7783,28.7851,48416.0
2016-05-25 15:15:00,42.14,42.14,42.1,42.12,56160.0,28.792,28.792,28.7646,28.7783,56160.0
2016-05-25 15:20:00,42.13,42.15,42.12,42.14,53646.0,28.7851,28.7988,28.7783,28.792,53646.0
2016-05-25 15:25:00,42.15,42.27,42.14,42.27,52024.0,28.7988,28.8808,28.792,28.8808,52024.0
2016-05-25 15:30:00,42.27,42.28,42.21,42.23,100859.0,28.8808,28.8876,28.8398,28.8535,100859.0
2016-05-25 15:35:00,42.23,42.24,42.19,42.21,56789.0,28.8535,28.8603,28.8261,28.8398,56789.0
2016-05-25 15:40:00,42.21,42.22,42.19,42.2,46693.0,28.8398,28.8466,28.8261,28.833,46693.0
2016-05-25 15:45:00,42.2,42.2,42.13,42.16,80420.0,28.833,28.833,28.7851,28.8056,80420.0
2016-05-25 15:50:00,42.17,42.18,42.11,42.13,141863.0,28.8125,28.8193,28.7715,28.7851,141863.0
2016-05-25 15:55:00,42.12,42.2,42.11,42.12,279314.0,28.7783,28.833,28.7715,28.7783,279314.0
2016-05-26 09:30:00,42.17,42.26,42.06,42.08,46346.0,28.8125,28.874,28.7373,28.751,46346.0
2016-05-26 09:35:00,42.08,42.22,42.08,42.22,21356.0,28.751,28.8466,28.751,28.8466,21356.0
2016-05-26 09:40:00,42.22,42.26,42.11,42.12,27300.0,28.8466,28.874,28.7715,28.7783,27300.0
2016-05-26 09:45:00,42.13,42.13,41.98,42.02,44279.0,28.7851,28.7851,28.6827,28.71,44279.0
2016-05-26 09:50:00,42.02,42.03,41.89,41.9,44962.0,28.71,28.7168,28.6212,28.628,44962.0
2016-05-26 09:55:00,41.9,41.92,41.83,41.83,22367.0,28.628,28.6417,28.5802,28.5802,22367.0
2016-05-26 10:00:00,41.84,41.93,41.83,41.91,39805.0,28.587,28.6485,28.5802,28.6348,39805.0
2016-05-26 10:05:00,41.91,42.01,41.88,41.95,45010.0,28.6348,28.7032,28.6143,28.6622,45010.0
2016-05-26 10:10:00,41.95,42.07,41.95,42.01,32858.0,28.6622,28.7442,28.6622,28.7032,32858.0
2016-05-26 10:15:00,42.01,42.09,42.0,42.09,18624.0,28.7032,28.7578,28.6963,28.7578,18624.0
2016-05-26 10:20:00,42.08,42.1,42.0,42.01,27445.0,28.751,28.7646,28.6963,28.7032,27445.0
2016-05-26 10:25:00,42.01,42.07,41.99,42.07,31549.0,28.7032,28.7442,28.6895,28.7442,31549.0
2016-05-26 10:30:00,42.07,42.07,41.95,41.96,26384.0,28.7442,28.7442,28.6622,28.669,26384.0
2016-05-26 10:35:00,41.95,42.04,41.93,42.02,65889.0,28.6622,28.7237,28.6485,28.71,65889.0
2016-05-26 10:40:00,42.02,42.1,42.01,42.07,41410.0,28.71,28.7646,28.7032,28.7442,41410.0
2016-05-26 10:45:00,42.07,42.07,41.91,41.91,27331.0,28.7442,28.7442,28.6348,28.6348,27331.0
2016-05-26 10:50:00,41.91,41.92,41.84,41.87,57253.0,28.6348,28.6417,28.587,28.6075,57253.0
2016-05-26 10:55:00,41.88,41.93,41.86,41.87,31676.0,28.6143,28.6485,28.6007,28.6075,31676.0
2016-05-26 11:00:00,41.87,41.9,41.86,41.88,27989.0,28.6075,28.628,28.6007,28.6143,27989.0
2016-05-26 11:05:00,41.88,41.88,41.79,41.81,34658.0,28.6143,28.6143,28.5528,28.5665,34658.0
2016-05-26 11:10:00,41.82,41.89,41.79,41.89,16275.0,28.5733,28.6212,28.5528,28.6212,16275.0
2016-05-26 11:15:00,41.88,41.88,41.8,41.82,16295.0,28.6143,28.6143,28.5597,28.5733,16295.0
2016-05-26 11:20:00,41.82,41.9,41.8,41.85,32291.0,28.5733,28.628,28.5597,28.5938,32291.0
2016-05-26 11:25:00,41.86,41.86,41.83,41.85,31736.0,28.6007,28.6007,28.5802,28.5938,31736.0
2016-05-26 11:30:00,41.85,41.86,41.82,41.84,26846.0,28.5938,28.6007,28.5733,28.587,26846.0
2016-05-26 11:35:00,41.85,41.86,41.8,41.83,25369.0,28.5938,28.6007,28.5597,28.5802,25369.0
2016-05-26 11:40:00,41.83,41.84,41.8,41.83,8083.0,28.5802,28.587,28.5597,28.5802,8083.0
2016-05-26 11:45:00,41.83,41.85,41.8,41.8,14027.0,28.5802,28.5938,28.5597,28.5597,14027.0
2016-05-26 11:50:00,41.8,41.84,41.76,41.81,32985.0,28.5597,28.587,28.5323,28.5665,32985.0
2016-05-26 11:55:00,41.81,41.82,41.78,41.82,11240.0,28.5665,28.5733,28.546,28.5733,11240.0
2016-05-26 12:00:00,41.81,41.86,41.81,41.84,11570.0,28.5665,28.6007,28.5665,28.587,11570.0
2016-05-26 12:05:00,41.85,41.88,41.82,41.83,17209.0,28.5938,28.6143,28.5733,28.5802,17209.0
2016-05-26 12:10:00,41.82,41.84,41.76,41.83,13529.0,28.5733,28.587,28.5323,28.5802,13529.0
2016-05-26 12:15:00,41.82,41.83,41.8,41.82,13707.0,28.5733,28.5802,28.5597,28.5733,13707.0
2016-05-26 12:20:00,41.82,41.85,41.8,41.84,6700.0,28.5733,28.5938,28.5597,28.587,6700.0
2016-05-26 12:25:00,41.84,41.89,41.84,41.88,13161.0,28.587,28.6212,28.587,28.6143,13161.0
2016-05-26 12:30:00,41.88,41.88,41.86,41.88,9271.0,28.6143,28.6143,28.6007,28.6143,9271.0
2016-05-26 12:35:00,41.89,41.9,41.85,41.89,8539.0,28.6212,28.628,28.5938,28.6212,8539.0
2016-05-26 12:40:00,41.89,41.9,41.85,41.87,20433.0,28.6212,28.628,28.5938,28.6075,20433.0
2016-05-26 12:45:00,41.88,41.93,41.87,41.92,11394.0,28.6143,28.6485,28.6075,28.6417,11394.0
2016-05-26 12:50:00,41.93,41.93,41.87,41.87,8400.0,28.6485,28.6485,28.6075,28.6075,8400.0
2016-05-26 12:55:00,41.85,41.87,41.8,41.8,20730.0,28.5938,28.6075,28.5597,28.5597,20730.0
2016-05-26 13:00:00,41.8,41.8,41.72,41.75,25121.0,28.5597,28.5597,28.505,28.5255,25121.0
2016-05-26 13:05:00,41.76,41.79,41.75,41.78,20599.0,28.5323,28.5528,28.5255,28.546,20599.0
2016-05-26 13:10:00,41.78,41.78,41.72,41.76,25640.0,28.546,28.546,28.505,28.5323,25640.0
2016-05-26 13:15:00,41.77,41.81,41.76,41.8,22321.0,28.5392,28.5665,28.5323,28.5597,22321.0
2016-05-26 13:20:00,41.8,41.81,41.77,41.77,20934.0,28.5597,28.5665,28.5392,28.5392,20934.0
2016-05-26 13:25:00,41.76,41.76,41.71,41.73,12720.0,28.5323,28.5323,28.4982,28.5118,12720.0
2016-05-26 13:30:00,41.73,41.78,41.72,41.78,22995.0,28.5118,28.546,28.505,28.546,22995.0
2016-05-26 13:35:00,41.78,41.81,41.76,41.77,26774.0,28.546,28.5665,28.5323,28.5392,26774.0
2016-05-26 13:40:00,41.77,41.79,41.74,41.75,21103.0,28.5392,28.5528,28.5187,28.5255,21103.0
2016-05-26 13:45:00,41.75,41.8,41.72,41.8,27405.0,28.5255,28.5597,28.505,28.5597,27405.0
2016-05-26 13:50:00,41.8,41.82,41.8,41.81,7393.0,28.5597,28.5733,28.5597,28.5665,7393.0
2016-05-26 13:55:00,41.81,41.83,41.79,41.82,24517.0,28.5665,28.5802,28.5528,28.5733,24517.0
2016-05-26 14:00:00,41.82,41.86,41.81,41.84,16582.0,28.5733,28.6007,28.5665,28.587,16582.0
2016-05-26 14:05:00,41.84,41.87,41.84,41.86,20981.0,28.587,28.6075,28.587,28.6007,20981.0
2016-05-26 14:10:00,41.86,41.89,41.85,41.89,13101.0,28.6007,28.6212,28.5938,28.6212,13101.0
2016-05-26 14:15:00,41.89,41.89,41.85,41.87,31905.0,28.6212,28.6212,28.5938,28.6075,31905.0
2016-05-26 14:20:00,41.88,41.88,41.83,41.84,32223.0,28.6143,28.6143,28.5802,28.587,32223.0
2016-05-26 14:25:00,41.85,41.86,41.81,41.85,32600.0,28.5938,28.6007,28.5665,28.5938,32600.0
2016-05-26 14:30:00,41.84,41.87,41.83,41.87,57759.0,28.587,28.6075,28.5802,28.6075,57759.0
2016-05-26 14:35:00,41.87,41.9,41.87,41.9,22364.0,28.6075,28.628,28.6075,28.628,22364.0
2016-05-26 14:40:00,41.9,41.92,41.84,41.84,23668.0,28.628,28.6417,28.587,28.587,23668.0
2016-05-26 14:45:00,41.85,41.86,41.84,41.84,13564.0,28.5938,28.6007,28.587,28.587,13564.0
2016-05-26 14:50:00,41.84,41.91,41.84,41.91,38615.0,28.587,28.6348,28.587,28.6348,38615.0
2016-05-26 14:55:00,41.9,41.92,41.89,41.91,15384.0,28.628,28.6417,28.6212,28.6348,15384.0
2016-05-26 15:00:00,41.91,41.92,41.88,41.91,21138.0,28.6348,28.6417,28.6143,28.6348,21138.0
2016-05-26 15:05:00,41.91,41.98,41.9,41.94,36212.0,28.6348,28.6827,28.628,28.6553,36212.0
2016-05-26 15:10:00,41.94,41.95,41.89,41.89,25189.0,28.6553,28.6622,28.6212,28.6212,25189.0
2016-05-26 15:15:00,41.89,41.9,41.86,41.89,29876.0,28.6212,28.628,28.6007,28.6212,29876.0
2016-05-26 15:20:00,41.88,41.93,41.88,41.93,26934.0,28.6143,28.6485,28.6143,28.6485,26934.0
2016-05-26 15:25:00,41.93,41.96,41.91,41.92,27712.0,28.6485,28.669,28.6348,28.6417,27712.0
2016-05-26 15:30:00,41.92,41.94,41.91,41.94,22125.0,28.6417,28.6553,28.6348,28.6553,22125.0
2016-05-26 15:35:00,41.94,41.94,41.89,41.91,40319.0,28.6553,28.6553,28.6212,28.6348,40319.0
2016-05-26 15:40:00,41.91,41.92,41.88,41.89,34713.0,28.6348,28.6417,28.6143,28.6212,34713.0
2016-05-26 15:45:00,41.88,41.89,41.86,41.88,56193.0,28.6143,28.6212,28.6007,28.6143,56193.0
2016-05-26 15:50:00,41.88,41.88,41.87,41.88,45661.0,28.6143,28.6143,28.6075,28.6143,45661.0
2016-05-26 15:55:00,41.87,41.88,41.84,41.85,108374.0,28.6075,28.6143,28.587,28.5938,108374.0
2016-05-27 09:30:00,41.92,41.94,41.8,41.94,18286.0,28.6417,28.6553,28.5597,28.6553,18286.0
2016-05-27 09:35:00,41.97,41.99,41.94,41.95,5536.0,28.6758,28.6895,28.6553,28.6622,5536.0
2016-05-27 09:40:00,41.92,41.95,41.91,41.95,4732.0,28.6417,28.6622,28.6348,28.6622,4732.0
2016-05-27 09:45:00,41.97,42.01,41.93,41.93,14347.0,28.6758,28.7032,28.6485,28.6485,14347.0
2016-05-27 09:50:00,41.92,41.99,41.9,41.94,9198.0,28.6417,28.6895,28.628,28.6553,9198.0
2016-05-27 09:55:00,41.95,42.05,41.95,41.99,26422.0,28.6622,28.7305,28.6622,28.6895,26422.0
2016-05-27 10:00:00,41.99,42.03,41.93,41.97,13402.0,28.6895,28.7168,28.6485,28.6758,13402.0
2016-05-27 10:05:00,41.97,41.97,41.86,41.91,10306.0,28.6758,28.6758,28.6007,28.6348,10306.0
2016-05-27 10:10:00,41.93,41.98,41.93,41.97,5239.0,28.6485,28.6827,28.6485,28.6758,5239.0
2016-05-27 10:15:00,41.98,42.05,41.98,42.04,15773.0,28.6827,28.7305,28.6827,28.7237,15773.0
2016-05-27 10:20:00,42.05,42.09,42.02,42.04,12898.0,28.7305,28.7578,28.71,28.7237,12898.0
2016-05-27 10:25:00,42.04,42.08,42.02,42.04,7152.0,28.7237,28.751,28.71,28.7237,7152.0
2016-05-27 10:30:00,42.04,42.1,42.03,42.08,10145.0,28.7237,28.7646,28.7168,28.751,10145.0
2016-05-27 10:35:00,42.08,42.11,42.06,42.07,18320.0,28.751,28.7715,28.7373,28.7442,18320.0
2016-05-27 10:40:00,42.07,42.09,42.06,42.08,10050.0,28.7442,28.7578,28.7373,28.751,10050.0
2016-05-27 10:45:00,42.07,42.07,42.04,42.06,16422.0,28.7442,28.7442,28.7237,28.7373,16422.0
2016-05-27 10:50:00,42.06,42.06,42.01,42.01,12181.0,28.7373,28.7373,28.7032,28.7032,12181.0
2016-05-27 10:55:00,42.0,42.04,42.0,42.04,14112.0,28.6963,28.7237,28.6963,28.7237,14112.0
2016-05-27 11:00:00,42.04,42.07,42.03,42.06,33479.0,28.7237,28.7442,28.7168,28.7373,33479.0
2016-05-27 11:05:00,42.07,42.08,42.0,42.0,12057.0,28.7442,28.751,28.6963,28.6963,12057.0
2016-05-27 11:10:00,42.01,42.01,41.97,41.99,10784.0,28.7032,28.7032,28.6758,28.6895,10784.0
2016-05-27 11:15:00,41.99,41.99,41.96,41.97,16922.0,28.6895,28.6895,28.669,28.6758,16922.0
2016-05-27 11:20:00,41.95,41.98,41.94,41.97,5772.0,28.6622,28.6827,28.6553,28.6758,5772.0
2016-05-27 11:25:00,41.97,42.1,41.97,42.1,14309.0,28.6758,28.7646,28.6758,28.7646,14309.0
2016-05-27 11:30:00,42.11,42.14,42.1,42.13,13971.0,28.7715,28.792,28.7646,28.7851,13971.0
2016-05-27 11:35:00,42.13,42.14,42.11,42.14,8448.0,28.7851,28.792,28.7715,28.792,8448.0
2016-05-27 11:40:00,42.14,42.17,42.13,42.16,9076.0,28.792,28.8125,28.7851,28.8056,9076.0
2016-05-27 11:45:00,42.16,42.17,42.14,42.17,4249.0,28.8056,28.8125,28.792,28.8125,4249.0
2016-05-27 11:50:00,42.17,42.17,42.14,42.15,13753.0,28.8125,28.8125,28.792,28.7988,13753.0
2016-05-27 11:55:00,42.16,42.19,42.15,42.18,6550.0,28.8056,28.8261,28.7988,28.8193,6550.0
2016-05-27 12:00:00,42.18,42.2,42.17,42.2,5982.0,28.8193,28.833,28.8125,28.833,5982.0
2016-05-27 12:05:00,42.2,42.2,42.16,42.16,13296.0,28.833,28.833,28.8056,28.8056,13296.0
2016-05-27 12:10:00,42.16,42.17,42.14,42.15,10145.0,28.8056,28.8125,28.792,28.7988,10145.0
2016-05-27 12:15:00,42.15,42.17,42.12,42.17,11332.0,28.7988,28.8125,28.7783,28.8125,11332.0
2016-05-27 12:20:00,42.16,42.2,42.15,42.19,14034.0,28.8056,28.833,28.7988,28.8261,14034.0
2016-05-27 12:25:00,42.19,42.19,42.18,42.19,10627.0,28.8261,28.8261,28.8193,28.8261,10627.0
2016-05-27 12:30:00,42.19,42.19,42.18,42.19,27211.0,28.8261,28.8261,28.8193,28.8261,27211.0
2016-05-27 12:35:00,42.19,42.22,42.18,42.22,30151.0,28.8261,28.8466,28.8193,28.8466,30151.0
2016-05-27 12:40:00,42.22,42.22,42.2,42.21,5528.0,28.8466,28.8466,28.833,28.8398,5528.0
2016-05-27 12:45:00,42.21,42.21,42.2,42.2,5406.0,28.8398,28.8398,28.833,28.833,5406.0
2016-05-27 12:50:00,42.2,42.2,42.18,42.19,8176.0,28.833,28.833,28.8193,28.8261,8176.0
2016-05-27 12:55:00,42.19,42.21,42.19,42.2,6647.0,28.8261,28.8398,28.8261,28.833,6647.0
2016-05-27 13:00:00,42.2,42.21,42.18,42.2,16309.0,28.833,28.8398,28.8193,28.833,16309.0
2016-05-27 13:05:00,42.2,42.21,42.19,42.2,8820.0,28.833,28.8398,28.8261,28.833,8820.0
2016-05-27 13:10:00,42.2,42.2,42.18,42.18,7520.0,28.833,28.833,28.8193,28.8193,7520.0
2016-05-27 13:15:00,42.19,42.2,42.18,42.2,3599.0,28.8261,28.833,28.8193,28.833,3599.0
2016-05-27 13:20:00,42.2,42.2,42.19,42.19,7923.0,28.833,28.833,28.8261,28.8261,7923.0
2016-05-27 13:25:00,42.19,42.21,42.17,42.18,9771.0,28.8261,28.8398,28.8125,28.8193,9771.0
2016-05-27 13:30:00,42.18,42.19,42.15,42.15,11157.0,28.8193,28.8261,28.7988,28.7988,11157.0
2016-05-27 13:35:00,42.15,42.15,42.09,42.09,15753.0,28.7988,28.7988,28.7578,28.7578,15753.0
2016-05-27 13:40:00,42.09,42.13,42.07,42.13,17677.0,28.7578,28.7851,28.7442,28.7851,17677.0
2016-05-27 13:45:00,42.13,42.14,42.11,42.11,7610.0,28.7851,28.792,28.7715,28.7715,7610.0
2016-05-27 13:50:00,42.11,42.13,42.08,42.1,17814.0,28.7715,28.7851,28.751,28.7646,17814.0
2016-05-27 13:55:00,42.1,42.1,42.08,42.08,12680.0,28.7646,28.7646,28.751,28.751,12680.0
2016-05-27 14:00:00,42.08,42.08,42.03,42.04,11177.0,28.751,28.751,28.7168,28.7237,11177.0
2016-05-27 14:05:00,42.03,42.07,42.03,42.07,14663.0,28.7168,28.7442,28.7168,28.7442,14663.0
2016-05-27 14:10:00,42.06,42.1,42.04,42.09,15336.0,28.7373,28.7646,28.7237,28.7578,15336.0
2016-05-27 14:15:00,42.09,42.1,42.04,42.06,16555.0,28.7578,28.7646,28.7237,28.7373,16555.0
2016-05-27 14:20:00,42.06,42.1,42.04,42.09,9825.0,28.7373,28.7646,28.7237,28.7578,9825.0
2016-05-27 14:25:00,42.1,42.15,42.1,42.13,12395.0,28.7646,28.7988,28.7646,28.7851,12395.0
2016-05-27 14:30:00,42.12,42.14,42.1,42.11,19085.0,28.7783,28.792,28.7646,28.7715,19085.0
2016-05-27 14:35:00,42.11,42.11,42.06,42.08,14339.0,28.7715,28.7715,28.7373,28.751,14339.0
2016-05-27 14:40:00,42.09,42.1,42.06,42.08,12959.0,28.7578,28.7646,28.7373,28.751,12959.0
2016-05-27 14:45:00,42.09,42.1,42.06,42.09,23051.0,28.7578,28.7646,28.7373,28.7578,23051.0
2016-05-27 14:50:00,42.1,42.1,42.08,42.09,4780.0,28.7646,28.7646,28.751,28.7578,4780.0
2016-05-27 14:55:00,42.09,42.1,42.08,42.09,9893.0,28.7578,28.7646,28.751,28.7578,9893.0
2016-05-27 15:00:00,42.08,42.1,42.06,42.06,24607.0,28.751,28.7646,28.7373,28.7373,24607.0
2016-05-27 15:05:00,42.07,42.1,42.06,42.09,13091.0,28.7442,28.7646,28.7373,28.7578,13091.0
2016-05-27 15:10:00,42.09,42.1,42.08,42.09,13888.0,28.7578,28.7646,28.751,28.7578,13888.0
2016-05-27 15:15:00,42.09,42.09,42.06,42.07,20703.0,28.7578,28.7578,28.7373,28.7442,20703.0
2016-05-27 15:20:00,42.07,42.07,42.03,42.05,26375.0,28.7442,28.7442,28.7168,28.7305,26375.0
2016-05-27 15:25:00,42.05,42.06,42.04,42.05,16006.0,28.7305,28.7373,28.7237,28.7305,16006.0
2016-05-27 15:30:00,42.05,42.06,42.03,42.04,76403.0,28.7305,28.7373,28.7168,28.7237,76403.0
2016-05-27 15:35:00,42.03,42.07,42.02,42.07,28038.0,28.7168,28.7442,28.71,28.7442,28038.0
2016-05-27 15:40:00,42.07,42.12,42.07,42.11,27099.0,28.7442,28.7783,28.7442,28.7715,27099.0
2016-05-27 15:45:00,42.11,42.14,42.09,42.1,64490.0,28.7715,28.792,28.7578,28.7646,64490.0
2016-05-27 15:50:00,42.1,42.11,42.08,42.09,72959.0,28.7646,28.7715,28.751,28.7578,72959.0
2016-05-27 15:55:00,42.09,42.1,42.08,42.09,134274.0,28.7578,28.7646,28.751,28.7578,134274.0
2016-05-31 09:30:00,42.3,42.32,42.21,42.28,46880.0,28.9013,28.915,28.8398,28.8876,46880.0
2016-05-31 09:35:00,42.29,42.42,42.29,42.3,15302.0,28.8945,28.9833,28.8945,28.9013,15302.0
2016-05-31 09:40:00,42.3,42.41,42.29,42.33,24004.0,28.9013,28.9765,28.8945,28.9218,24004.0
2016-05-31 09:45:00,42.33,42.38,42.32,42.37,22806.0,28.9218,28.956,28.915,28.9491,22806.0
2016-05-31 09:50:00,42.37,42.5,42.37,42.48,30167.0,28.9491,29.0379,28.9491,29.0243,30167.0
2016-05-31 09:55:00,42.48,42.49,42.32,42.36,15958.0,29.0243,29.0311,28.915,28.9423,15958.0
2016-05-31 10:00:00,42.37,42.44,42.36,42.36,21746.0,28.9491,28.997,28.9423,28.9423,21746.0
2016-05-31 10:05:00,42.37,42.38,42.29,42.29,16854.0,28.9491,28.956,28.8945,28.8945,16854.0
2016-05-31 10:10:00,42.3,42.38,42.3,42.37,12307.0,28.9013,28.956,28.9013,28.9491,12307.0
2016-05-31 10:15:00,42.38,42.4,42.24,42.3,18568.0,28.956,28.9696,28.8603,28.9013,18568.0
2016-05-31 10:20:00,42.3,42.33,42.25,42.25,12979.0,28.9013,28.9218,28.8671,28.8671,12979.0
2016-05-31 10:25:00,42.27,42.32,42.27,42.31,15533.0,28.8808,28.915,28.8808,28.9081,15533.0
2016-05-31 10:30:00,42.3,42.31,42.26,42.28,15422.0,28.9013,28.9081,28.874,28.8876,15422.0
2016-05-31 10:35:00,42.28,42.29,42.18,42.21,20778.0,28.8876,28.8945,28.8193,28.8398,20778.0
2016-05-31 10:40:00,42.21,42.22,42.17,42.17,28715.0,28.8398,28.8466,28.8125,28.8125,28715.0
2016-05-31 10:45:00,42.17,42.19,42.15,42.16,36557.0,28.8125,28.8261,28.7988,28.8056,36557.0
2016-05-31 10:50:00,42.17,42.19,42.14,42.15,30572.0,28.8125,28.8261,28.792,28.7988,30572.0
2016-05-31 10:55:00,42.15,42.15,42.07,42.09,54915.0,28.7988,28.7988,28.7442,28.7578,54915.0
2016-05-31 11:00:00,42.09,42.1,42.02,42.07,40674.0,28.7578,28.7646,28.71,28.7442,40674.0
2016-05-31 11:05:00,42.07,42.1,42.01,42.02,16480.0,28.7442,28.7646,28.7032,28.71,16480.0
2016-05-31 11:10:00,42.01,42.01,41.89,41.89,42251.0,28.7032,28.7032,28.6212,28.6212,42251.0
2016-05-31 11:15:00,41.89,41.96,41.85,41.94,59086.0,28.6212,28.669,28.5938,28.6553,59086.0
2016-05-31 11:20:00,41.94,41.99,41.93,41.95,12670.0,28.6553,28.6895,28.6485,28.6622,12670.0
2016-05-31 11:25:00,41.96,41.98,41.93,41.94,8368.0,28.669,28.6827,28.6485,28.6553,8368.0
2016-05-31 11:30:00,41.94,41.94,41.84,41.86,17138.0,28.6553,28.6553,28.587,28.6007,17138.0
2016-05-31 11:35:00,41.86,41.91,41.85,41.89,8466.0,28.6007,28.6348,28.5938,28.6212,8466.0
2016-05-31 11:40:00,41.89,41.94,41.88,41.93,11592.0,28.6212,28.6553,28.6143,28.6485,11592.0
2016-05-31 11:45:00,41.92,41.92,41.86,41.87,28196.0,28.6417,28.6417,28.6007,28.6075,28196.0
2016-05-31 11:50:00,41.86,41.9,41.85,41.87,9974.0,28.6007,28.628,28.5938,28.6075,9974.0
2016-05-31 11:55:00,41.87,41.88,41.83,41.84,10094.0,28.6075,28.6143,28.5802,28.587,10094.0
2016-05-31 12:00:00,41.85,41.86,41.83,41.84,10069.0,28.5938,28.6007,28.5802,28.587,10069.0
2016-05-31 12:05:00,41.84,41.84,41.79,41.83,16618.0,28.587,28.587,28.5528,28.5802,16618.0
2016-05-31 12:10:00,41.84,41.87,41.84,41.86,20988.0,28.587,28.6075,28.587,28.6007,20988.0
2016-05-31 12:15:00,41.87,41.93,41.86,41.92,9218.0,28.6075,28.6485,28.6007,28.6417,9218.0
2016-05-31 12:20:00,41.92,41.94,41.91,41.94,19404.0,28.6417,28.6553,28.6348,28.6553,19404.0
2016-05-31 12:25:00,41.95,41.98,41.95,41.98,8255.0,28.6622,28.6827,28.6622,28.6827,8255.0
2016-05-31 12:30:00,41.98,41.98,41.92,41.96,19277.0,28.6827,28.6827,28.6417,28.669,19277.0
2016-05-31 12:35:00,41.96,42.0,41.94,42.0,12701.0,28.669,28.6963,28.6553,28.6963,12701.0
2016-05-31 12:40:00,41.99,42.0,41.98,41.99,13852.0,28.6895,28.6963,28.6827,28.6895,13852.0
2016-05-31 12:45:00,41.99,42.0,41.96,41.96,22078.0,28.6895,28.6963,28.669,28.669,22078.0
2016-05-31 12:50:00,41.96,42.02,41.95,42.01,10296.0,28.669,28.71,28.6622,28.7032,10296.0
2016-05-31 12:55:00,42.02,42.02,41.95,41.97,17606.0,28.71,28.71,28.6622,28.6758,17606.0
2016-05-31 13:00:00,41.97,41.99,41.95,41.99,6848.0,28.6758,28.6895,28.6622,28.6895,6848.0
2016-05-31 13:05:00,41.98,41.99,41.96,41.96,20932.0,28.6827,28.6895,28.669,28.669,20932.0
2016-05-31 13:10:00,41.97,42.0,41.96,42.0,13176.0,28.6758,28.6963,28.669,28.6963,13176.0
2016-05-31 13:15:00,42.0,42.02,41.99,42.01,11419.0,28.6963,28.71,28.6895,28.7032,11419.0
2016-05-31 13:20:00,42.02,42.07,42.01,42.06,15329.0,28.71,28.7442,28.7032,28.7373,15329.0
2016-05-31 13:25:00,42.06,42.08,42.05,42.08,11108.0,28.7373,28.751,28.7305,28.751,11108.0
2016-05-31 13:30:00,42.08,42.09,42.06,42.08,16090.0,28.751,28.7578,28.7373,28.751,16090.0
2016-05-31 13:35:00,42.07,42.08,42.05,42.05,16059.0,28.7442,28.751,28.7305,28.7305,16059.0
2016-05-31 13:40:00,42.06,42.1,42.04,42.07,24770.0,28.7373,28.7646,28.7237,28.7442,24770.0
2016-05-31 13:45:00,42.07,42.07,42.05,42.05,45018.0,28.7442,28.7442,28.7305,28.7305,45018.0
2016-05-31 13:50:00,42.06,42.08,42.05,42.08,8336.0,28.7373,28.751,28.7305,28.751,8336.0
2016-05-31 13:55:00,42.08,42.08,42.06,42.07,19991.0,28.751,28.751,28.7373,28.7442,19991.0
2016-05-31 14:00:00,42.07,42.07,41.98,41.99,31797.0,28.7442,28.7442,28.6827,28.6895,31797.0
2016-05-31 14:05:00,41.98,42.0,41.96,41.96,11836.0,28.6827,28.6963,28.669,28.669,11836.0
2016-05-31 14:10:00,41.96,41.97,41.95,41.97,26264.0,28.669,28.6758,28.6622,28.6758,26264.0
2016-05-31 14:15:00,41.97,41.97,41.88,41.89,41845.0,28.6758,28.6758,28.6143,28.6212,41845.0
2016-05-31 14:20:00,41.88,41.93,41.86,41.91,21174.0,28.6143,28.6485,28.6007,28.6348,21174.0
2016-05-31 14:25:00,41.91,41.95,41.89,41.95,18024.0,28.6348,28.6622,28.6212,28.6622,18024.0
2016-05-31 14:30:00,41.95,41.99,41.95,41.98,20718.0,28.6622,28.6895,28.6622,28.6827,20718.0
2016-05-31 14:35:00,41.99,42.02,41.99,42.01,17687.0,28.6895,28.71,28.6895,28.7032,17687.0
2016-05-31 14:40:00,42.0,42.03,41.98,42.0,36529.0,28.6963,28.7168,28.6827,28.6963,36529.0
2016-05-31 14:45:00,42.01,42.03,41.97,42.02,27616.0,28.7032,28.7168,28.6758,28.71,27616.0
2016-05-31 14:50:00,42.02,42.03,41.98,42.02,31999.0,28.71,28.7168,28.6827,28.71,31999.0
2016-05-31 14:55:00,42.02,42.04,42.01,42.01,24526.0,28.71,28.7237,28.7032,28.7032,24526.0
2016-05-31 15:00:00,42.01,42.02,41.97,41.99,32718.0,28.7032,28.71,28.6758,28.6895,32718.0
2016-05-31 15:05:00,42.0,42.03,41.99,42.03,20332.0,28.6963,28.7168,28.6895,28.7168,20332.0
2016-05-31 15:10:00,42.03,42.09,42.02,42.07,32394.0,28.7168,28.7578,28.71,28.7442,32394.0
2016-05-31 15:15:00,42.06,42.12,42.06,42.12,40562.0,28.7373,28.7783,28.7373,28.7783,40562.0
2016-05-31 15:20:00,42.11,42.13,42.09,42.1,30210.0,28.7715,28.7851,28.7578,28.7646,30210.0
2016-05-31 15:25:00,42.11,42.12,42.1,42.12,24038.0,28.7715,28.7783,28.7646,28.7783,24038.0
2016-05-31 15:30:00,42.12,42.14,42.11,42.11,34530.0,28.7783,28.792,28.7715,28.7715,34530.0
2016-05-31 15:35:00,42.11,42.13,42.1,42.11,25988.0,28.7715,28.7851,28.7646,28.7715,25988.0
2016-05-31 15:40:00,42.11,42.12,42.1,42.1,24023.0,28.7715,28.7783,28.7646,28.7646,24023.0
2016-05-31 15:45:00,42.11,42.19,42.1,42.19,92917.0,28.7715,28.8261,28.7646,28.8261,92917.0
2016-05-31 15:50:00,42.19,42.25,42.19,42.24,110660.0,28.8261,28.8671,28.8261,28.8603,110660.0
2016-05-31 15:55:00,42.24,42.25,42.17,42.17,229046.0,28.8603,28.8671,28.8125,28.8125,229046.0
2016-06-01 09:30:00,41.95,42.02,41.85,41.89,39378.0,28.6622,28.71,28.5938,28.6212,39378.0
2016-06-01 09:35:00,41.86,41.86,41.76,41.79,19163.0,28.6007,28.6007,28.5323,28.5528,19163.0
2016-06-01 09:40:00,41.78,41.8,41.75,41.77,13577.0,28.546,28.5597,28.5255,28.5392,13577.0
2016-06-01 09:45:00,41.76,41.85,41.69,41.82,12005.0,28.5323,28.5938,28.4845,28.5733,12005.0
2016-06-01 09:50:00,41.79,41.82,41.77,41.79,10720.0,28.5528,28.5733,28.5392,28.5528,10720.0
2016-06-01 09:55:00,41.77,41.86,41.74,41.86,10314.0,28.5392,28.6007,28.5187,28.6007,10314.0
2016-06-01 10:00:00,41.88,41.93,41.79,41.9,14552.0,28.6143,28.6485,28.5528,28.628,14552.0
2016-06-01 10:05:00,41.89,42.06,41.85,42.05,14396.0,28.6212,28.7373,28.5938,28.7305,14396.0
2016-06-01 10:10:00,42.05,42.09,41.88,41.88,17809.0,28.7305,28.7578,28.6143,28.6143,17809.0
2016-06-01 10:15:00,41.89,41.93,41.85,41.86,19267.0,28.6212,28.6485,28.5938,28.6007,19267.0
2016-06-01 10:20:00,41.87,41.87,41.82,41.85,24835.0,28.6075,28.6075,28.5733,28.5938,24835.0
2016-06-01 10:25:00,41.85,41.9,41.8,41.81,16661.0,28.5938,28.628,28.5597,28.5665,16661.0
2016-06-01 10:30:00,41.8,41.84,41.79,41.84,26813.0,28.5597,28.587,28.5528,28.587,26813.0
2016-06-01 10:35:00,41.83,41.84,41.78,41.78,25829.0,28.5802,28.587,28.546,28.546,25829.0
2016-06-01 10:40:00,41.77,41.85,41.75,41.82,16431.0,28.5392,28.5938,28.5255,28.5733,16431.0
2016-06-01 10:45:00,41.82,41.82,41.8,41.81,4666.0,28.5733,28.5733,28.5597,28.5665,4666.0
2016-06-01 10:50:00,41.79,41.87,41.79,41.86,10357.0,28.5528,28.6075,28.5528,28.6007,10357.0
2016-06-01 10:55:00,41.86,41.93,41.85,41.86,23112.0,28.6007,28.6485,28.5938,28.6007,23112.0
2016-06-01 11:00:00,41.86,41.94,41.86,41.89,21791.0,28.6007,28.6553,28.6007,28.6212,21791.0
2016-06-01 11:05:00,41.9,41.91,41.84,41.87,26053.0,28.628,28.6348,28.587,28.6075,26053.0
2016-06-01 11:10:00,41.87,41.9,41.85,41.87,20460.0,28.6075,28.628,28.5938,28.6075,20460.0
2016-06-01 11:15:00,41.86,41.94,41.85,41.94,43396.0,28.6007,28.6553,28.5938,28.6553,43396.0
2016-06-01 11:20:00,41.95,41.97,41.89,41.89,20058.0,28.6622,28.6758,28.6212,28.6212,20058.0
2016-06-01 11:25:00,41.89,41.89,41.85,41.87,12978.0,28.6212,28.6212,28.5938,28.6075,12978.0
2016-06-01 11:30:00,41.87,41.9,41.83,41.87,12016.0,28.6075,28.628,28.5802,28.6075,12016.0
2016-06-01 11:35:00,41.87,41.87,41.8,41.81,17077.0,28.6075,28.6075,28.5597,28.5665,17077.0
2016-06-01 11:40:00,41.8,41.86,41.79,41.86,19858.0,28.5597,28.6007,28.5528,28.6007,19858.0
2016-06-01 11:45:00,41.86,41.87,41.83,41.84,19831.0,28.6007,28.6075,28.5802,28.587,19831.0
2016-06-01 11:50:00,41.84,41.86,41.83,41.84,16421.0,28.587,28.6007,28.5802,28.587,16421.0
2016-06-01 11:55:00,41.85,41.9,41.85,41.89,26925.0,28.5938,28.628,28.5938,28.6212,26925.0
2016-06-01 12:00:00,41.89,41.92,41.87,41.87,17482.0,28.6212,28.6417,28.6075,28.6075,17482.0
2016-06-01 12:05:00,41.88,41.93,41.87,41.89,24892.0,28.6143,28.6485,28.6075,28.6212,24892.0
2016-06-01 12:10:00,41.89,41.94,41.89,41.94,31385.0,28.6212,28.6553,28.6212,28.6553,31385.0
2016-06-01 12:15:00,41.93,41.94,41.89,41.92,81376.0,28.6485,28.6553,28.6212,28.6417,81376.0
2016-06-01 12:20:00,41.93,41.94,41.91,41.91,20352.0,28.6485,28.6553,28.6348,28.6348,20352.0
2016-06-01 12:25:00,41.92,41.94,41.87,41.94,104916.0,28.6417,28.6553,28.6075,28.6553,104916.0
2016-06-01 12:30:00,41.94,41.97,41.93,41.95,28522.0,28.6553,28.6758,28.6485,28.6622,28522.0
2016-06-01 12:35:00,41.95,41.95,41.9,41.91,9196.0,28.6622,28.6622,28.628,28.6348,9196.0
2016-06-01 12:40:00,41.91,41.92,41.87,41.89,26313.0,28.6348,28.6417,28.6075,28.6212,26313.0
2016-06-01 12:45:00,41.88,41.91,41.88,41.89,8161.0,28.6143,28.6348,28.6143,28.6212,8161.0
2016-06-01 12:50:00,41.89,41.93,41.88,41.93,14515.0,28.6212,28.6485,28.6143,28.6485,14515.0
2016-06-01 12:55:00,41.93,41.93,41.88,41.9,26317.0,28.6485,28.6485,28.6143,28.628,26317.0
2016-06-01 13:00:00,41.9,41.94,41.9,41.93,36736.0,28.628,28.6553,28.628,28.6485,36736.0
2016-06-01 13:05:00,41.93,41.96,41.92,41.93,23046.0,28.6485,28.669,28.6417,28.6485,23046.0
2016-06-01 13:10:00,41.93,41.94,41.91,41.91,20367.0,28.6485,28.6553,28.6348,28.6348,20367.0
2016-06-01 13:15:00,41.92,41.92,41.87,41.89,14839.0,28.6417,28.6417,28.6075,28.6212,14839.0
2016-06-01 13:20:00,41.9,41.93,41.89,41.92,14318.0,28.628,28.6485,28.6212,28.6417,14318.0
2016-06-01 13:25:00,41.92,41.95,41.91,41.93,6876.0,28.6417,28.6622,28.6348,28.6485,6876.0
2016-06-01 13:30:00,41.93,41.98,41.92,41.98,14077.0,28.6485,28.6827,28.6417,28.6827,14077.0
2016-06-01 13:35:00,41.98,42.02,41.97,41.99,20105.0,28.6827,28.71,28.6758,28.6895,20105.0
2016-06-01 13:40:00,41.99,41.99,41.96,41.98,7528.0,28.6895,28.6895,28.669,28.6827,7528.0
2016-06-01 13:45:00,41.98,42.0,41.97,42.0,11339.0,28.6827,28.6963,28.6758,28.6963,11339.0
2016-06-01 13:50:00,42.0,42.0,41.96,41.97,7363.0,28.6963,28.6963,28.669,28.6758,7363.0
2016-06-01 13:55:00,41.96,41.98,41.96,41.97,7230.0,28.669,28.6827,28.669,28.6758,7230.0
2016-06-01 14:00:00,41.98,41.98,41.92,41.98,19665.0,28.6827,28.6827,28.6417,28.6827,19665.0
2016-06-01 14:05:00,41.98,41.99,41.97,41.98,12256.0,28.6827,28.6895,28.6758,28.6827,12256.0
2016-06-01 14:10:00,41.99,42.03,41.98,42.02,10382.0,28.6895,28.7168,28.6827,28.71,10382.0
2016-06-01 14:15:00,42.02,42.04,42.01,42.02,9262.0,28.71,28.7237,28.7032,28.71,9262.0
2016-06-01 14:20:00,42.02,42.03,42.0,42.0,6076.0,28.71,28.7168,28.6963,28.6963,6076.0
2016-06-01 14:25:00,42.01,42.02,41.98,42.02,22278.0,28.7032,28.71,28.6827,28.71,22278.0
2016-06-01 14:30:00,42.02,42.03,42.0,42.03,33927.0,28.71,28.7168,28.6963,28.7168,33927.0
2016-06-01 14:35:00,42.03,42.04,42.0,42.0,12654.0,28.7168,28.7237,28.6963,28.6963,12654.0
2016-06-01 14:40:00,42.01,42.03,42.0,42.02,29481.0,28.7032,28.7168,28.6963,28.71,29481.0
2016-06-01 14:45:00,42.01,42.01,41.98,41.98,5785.0,28.7032,28.7032,28.6827,28.6827,5785.0
2016-06-01 14:50:00,41.98,42.0,41.97,41.99,25219.0,28.6827,28.6963,28.6758,28.6895,25219.0
2016-06-01 14:55:00,41.99,42.0,41.97,42.0,13765.0,28.6895,28.6963,28.6758,28.6963,13765.0
2016-06-01 15:00:00,42.0,42.02,41.99,42.0,17682.0,28.6963,28.71,28.6895,28.6963,17682.0
2016-06-01 15:05:00,42.0,42.01,41.99,42.0,13440.0,28.6963,28.7032,28.6895,28.6963,13440.0
2016-06-01 15:10:00,42.0,42.01,41.99,42.01,28460.0,28.6963,28.7032,28.6895,28.7032,28460.0
2016-06-01 15:15:00,42.01,42.04,42.0,42.03,17428.0,28.7032,28.7237,28.6963,28.7168,17428.0
2016-06-01 15:20:00,42.03,42.05,42.02,42.04,23290.0,28.7168,28.7305,28.71,28.7237,23290.0
2016-06-01 15:25:00,42.04,42.05,42.02,42.04,16265.0,28.7237,28.7305,28.71,28.7237,16265.0
2016-06-01 15:30:00,42.04,42.06,42.03,42.06,21682.0,28.7237,28.7373,28.7168,28.7373,21682.0
2016-06-01 15:35:00,42.06,42.1,42.05,42.1,17084.0,28.7373,28.7646,28.7305,28.7646,17084.0
2016-06-01 15:40:00,42.09,42.1,42.07,42.08,33144.0,28.7578,28.7646,28.7442,28.751,33144.0
2016-06-01 15:45:00,42.07,42.08,42.04,42.05,27947.0,28.7442,28.751,28.7237,28.7305,27947.0
2016-06-01 15:50:00,42.04,42.08,42.04,42.08,49471.0,28.7237,28.751,28.7237,28.751,49471.0
2016-06-01 15:55:00,42.08,42.12,42.06,42.11,89190.0,28.751,28.7783,28.7373,28.7715,89190.0
2016-06-02 09:30:00,42.15,42.21,42.07,42.21,96576.0,28.7988,28.8398,28.7442,28.8398,96576.0
2016-06-02 09:35:00,42.21,42.26,42.18,42.21,28928.0,28.8398,28.874,28.8193,28.8398,28928.0
2016-06-02 09:40:00,42.21,42.29,42.21,42.27,29441.0,28.8398,28.8945,28.8398,28.8808,29441.0
2016-06-02 09:45:00,42.28,42.31,42.21,42.23,55874.0,28.8876,28.9081,28.8398,28.8535,55874.0
2016-06-02 09:50:00,42.23,42.26,42.19,42.22,39217.0,28.8535,28.874,28.8261,28.8466,39217.0
2016-06-02 09:55:00,42.22,42.29,42.18,42.18,26186.0,28.8466,28.8945,28.8193,28.8193,26186.0
2016-06-02 10:00:00,42.18,42.35,42.15,42.35,47120.0,28.8193,28.9355,28.7988,28.9355,47120.0
2016-06-02 10:05:00,42.36,42.41,42.3,42.36,29438.0,28.9423,28.9765,28.9013,28.9423,29438.0
2016-06-02 10:10:00,42.36,42.39,42.28,42.32,19828.0,28.9423,28.9628,28.8876,28.915,19828.0
2016-06-02 10:15:00,42.3,42.39,42.29,42.38,72934.0,28.9013,28.9628,28.8945,28.956,72934.0
2016-06-02 10:20:00,42.38,42.5,42.38,42.49,44751.0,28.956,29.0379,28.956,29.0311,44751.0
2016-06-02 10:25:00,42.48,42.5,42.34,42.37,21621.0,29.0243,29.0379,28.9286,28.9491,21621.0
2016-06-02 10:30:00,42.37,42.39,42.31,42.32,17138.0,28.9491,28.9628,28.9081,28.915,17138.0
2016-06-02 10:35:00,42.33,42.35,42.29,42.34,17159.0,28.9218,28.9355,28.8945,28.9286,17159.0
2016-06-02 10:40:00,42.34,42.43,42.33,42.43,45265.0,28.9286,28.9901,28.9218,28.9901,45265.0
2016-06-02 10:45:00,42.42,42.46,42.41,42.41,12873.0,28.9833,29.0106,28.9765,28.9765,12873.0
2016-06-02 10:50:00,42.4,42.47,42.39,42.46,18428.0,28.9696,29.0174,28.9628,29.0106,18428.0
2016-06-02 10:55:00,42.46,42.47,42.42,42.46,13217.0,29.0106,29.0174,28.9833,29.0106,13217.0
2016-06-02 11:00:00,42.46,42.51,42.44,42.49,27908.0,29.0106,29.0448,28.997,29.0311,27908.0
2016-06-02 11:05:00,42.5,42.54,42.47,42.52,16042.0,29.0379,29.0653,29.0174,29.0516,16042.0
2016-06-02 11:10:00,42.52,42.57,42.51,42.54,20898.0,29.0516,29.0858,29.0448,29.0653,20898.0
2016-06-02 11:15:00,42.55,42.57,42.5,42.5,18616.0,29.0721,29.0858,29.0379,29.0379,18616.0
2016-06-02 11:20:00,42.51,42.54,42.49,42.51,19319.0,29.0448,29.0653,29.0311,29.0448,19319.0
2016-06-02 11:25:00,42.5,42.58,42.49,42.55,18182.0,29.0379,29.0926,29.0311,29.0721,18182.0
2016-06-02 11:30:00,42.55,42.57,42.52,42.53,14714.0,29.0721,29.0858,29.0516,29.0584,14714.0
2016-06-02 11:35:00,42.52,42.55,42.5,42.53,14332.0,29.0516,29.0721,29.0379,29.0584,14332.0
2016-06-02 11:40:00,42.53,42.56,42.53,42.54,7146.0,29.0584,29.0789,29.0584,29.0653,7146.0
2016-06-02 11:45:00,42.55,42.58,42.54,42.58,10412.0,29.0721,29.0926,29.0653,29.0926,10412.0
2016-06-02 11:50:00,42.58,42.6,42.54,42.6,12973.0,29.0926,29.1063,29.0653,29.1063,12973.0
2016-06-02 11:55:00,42.61,42.63,42.58,42.59,13714.0,29.1131,29.1268,29.0926,29.0994,13714.0
2016-06-02 12:00:00,42.59,42.6,42.56,42.56,7367.0,29.0994,29.1063,29.0789,29.0789,7367.0
2016-06-02 12:05:00,42.56,42.59,42.54,42.54,9649.0,29.0789,29.0994,29.0653,29.0653,9649.0
2016-06-02 12:10:00,42.54,42.57,42.53,42.56,9144.0,29.0653,29.0858,29.0584,29.0789,9144.0
2016-06-02 12:15:00,42.57,42.57,42.53,42.54,4722.0,29.0858,29.0858,29.0584,29.0653,4722.0
2016-06-02 12:20:00,42.54,42.65,42.52,42.63,56767.0,29.0653,29.1404,29.0516,29.1268,56767.0
2016-06-02 12:25:00,42.64,42.67,42.62,42.65,26085.0,29.1336,29.1541,29.1199,29.1404,26085.0
2016-06-02 12:30:00,42.66,42.66,42.64,42.65,16923.0,29.1473,29.1473,29.1336,29.1404,16923.0
2016-06-02 12:35:00,42.65,42.69,42.64,42.69,21568.0,29.1404,29.1678,29.1336,29.1678,21568.0
2016-06-02 12:40:00,42.7,42.75,42.69,42.73,22698.0,29.1746,29.2088,29.1678,29.1951,22698.0
2016-06-02 12:45:00,42.73,42.81,42.72,42.81,52993.0,29.1951,29.2498,29.1883,29.2498,52993.0
2016-06-02 12:50:00,42.81,42.82,42.79,42.8,14588.0,29.2498,29.2566,29.2361,29.2429,14588.0
2016-06-02 12:55:00,42.8,42.82,42.79,42.82,18479.0,29.2429,29.2566,29.2361,29.2566,18479.0
2016-06-02 13:00:00,42.82,42.86,42.82,42.83,13369.0,29.2566,29.2839,29.2566,29.2634,13369.0
2016-06-02 13:05:00,42.82,42.83,42.8,42.82,25329.0,29.2566,29.2634,29.2429,29.2566,25329.0
2016-06-02 13:10:00,42.82,42.84,42.79,42.82,20014.0,29.2566,29.2702,29.2361,29.2566,20014.0
2016-06-02 13:15:00,42.81,42.81,42.79,42.81,9367.0,29.2498,29.2498,29.2361,29.2498,9367.0
2016-06-02 13:20:00,42.8,42.81,42.8,42.81,12003.0,29.2429,29.2498,29.2429,29.2498,12003.0
2016-06-02 13:25:00,42.81,42.84,42.81,42.83,15374.0,29.2498,29.2702,29.2498,29.2634,15374.0
2016-06-02 13:30:00,42.83,42.87,42.83,42.86,27997.0,29.2634,29.2907,29.2634,29.2839,27997.0
2016-06-02 13:35:00,42.86,42.9,42.86,42.9,33477.0,29.2839,29.3112,29.2839,29.3112,33477.0
2016-06-02 13:40:00,42.9,42.92,42.89,42.91,45062.0,29.3112,29.3249,29.3044,29.3181,45062.0
2016-06-02 13:45:00,42.91,42.93,42.91,42.93,30356.0,29.3181,29.3317,29.3181,29.3317,30356.0
2016-06-02 13:50:00,42.93,42.98,42.92,42.95,32530.0,29.3317,29.3659,29.3249,29.3454,32530.0
2016-06-02 13:55:00,42.95,42.96,42.93,42.93,20540.0,29.3454,29.3522,29.3317,29.3317,20540.0
2016-06-02 14:00:00,42.93,43.03,42.92,43.03,66280.0,29.3317,29.4001,29.3249,29.4001,66280.0
2016-06-02 14:05:00,43.02,43.03,42.99,43.0,48936.0,29.3932,29.4001,29.3727,29.3796,48936.0
2016-06-02 14:10:00,42.99,43.02,42.99,43.02,33803.0,29.3727,29.3932,29.3727,29.3932,33803.0
2016-06-02 14:15:00,43.02,43.05,43.02,43.02,36540.0,29.3932,29.4137,29.3932,29.3932,36540.0
2016-06-02 14:20:00,43.02,43.06,43.01,43.05,21948.0,29.3932,29.4206,29.3864,29.4137,21948.0
2016-06-02 14:25:00,43.06,43.09,43.04,43.04,32239.0,29.4206,29.4411,29.4069,29.4069,32239.0
2016-06-02 14:30:00,43.03,43.04,42.93,42.93,33980.0,29.4001,29.4069,29.3317,29.3317,33980.0
2016-06-02 14:35:00,42.92,42.94,42.87,42.87,34795.0,29.3249,29.3386,29.2907,29.2907,34795.0
2016-06-02 14:40:00,42.87,42.87,42.8,42.8,74138.0,29.2907,29.2907,29.2429,29.2429,74138.0
2016-06-02 14:45:00,42.8,42.81,42.74,42.79,128441.0,29.2429,29.2498,29.2019,29.2361,128441.0
2016-06-02 14:50:00,42.78,42.86,42.76,42.86,29918.0,29.2293,29.2839,29.2156,29.2839,29918.0
2016-06-02 14:55:00,42.86,42.87,42.77,42.79,40471.0,29.2839,29.2907,29.2224,29.2361,40471.0
2016-06-02 15:00:00,42.78,42.84,42.78,42.8,56154.0,29.2293,29.2702,29.2293,29.2429,56154.0
2016-06-02 15:05:00,42.8,42.83,42.79,42.79,29668.0,29.2429,29.2634,29.2361,29.2361,29668.0
2016-06-02 15:10:00,42.78,42.84,42.77,42.84,21859.0,29.2293,29.2702,29.2224,29.2702,21859.0
2016-06-02 15:15:00,42.84,42.86,42.81,42.83,32550.0,29.2702,29.2839,29.2498,29.2634,32550.0
2016-06-02 15:20:00,42.83,42.89,42.82,42.89,47340.0,29.2634,29.3044,29.2566,29.3044,47340.0
2016-06-02 15:25:00,42.89,42.93,42.88,42.93,30775.0,29.3044,29.3317,29.2976,29.3317,30775.0
2016-06-02 15:30:00,42.93,42.96,42.92,42.94,41669.0,29.3317,29.3522,29.3249,29.3386,41669.0
2016-06-02 15:35:00,42.94,42.96,42.92,42.94,45390.0,29.3386,29.3522,29.3249,29.3386,45390.0
2016-06-02 15:40:00,42.94,42.97,42.87,42.89,66060.0,29.3386,29.3591,29.2907,29.3044,66060.0
2016-06-02 15:45:00,42.89,42.89,42.84,42.84,55414.0,29.3044,29.3044,29.2702,29.2702,55414.0
2016-06-02 15:50:00,42.85,42.89,42.84,42.89,49075.0,29.2771,29.3044,29.2702,29.3044,49075.0
2016-06-02 15:55:00,42.89,42.91,42.87,42.9,92543.0,29.3044,29.3181,29.2907,29.3112,92543.0
2016-06-03 09:30:00,42.9,42.97,42.8,42.82,38110.0,29.3112,29.3591,29.2429,29.2566,38110.0
2016-06-03 09:35:00,42.82,42.82,42.74,42.76,17529.0,29.2566,29.2566,29.2019,29.2156,17529.0
2016-06-03 09:40:00,42.75,42.76,42.59,42.62,48560.0,29.2088,29.2156,29.0994,29.1199,48560.0
2016-06-03 09:45:00,42.62,42.62,42.53,42.57,47737.0,29.1199,29.1199,29.0584,29.0858,47737.0
2016-06-03 09:50:00,42.57,42.61,42.51,42.54,75677.0,29.0858,29.1131,29.0448,29.0653,75677.0
2016-06-03 09:55:00,42.55,42.61,42.52,42.61,12995.0,29.0721,29.1131,29.0516,29.1131,12995.0
2016-06-03 10:00:00,42.59,42.6,42.52,42.59,41235.0,29.0994,29.1063,29.0516,29.0994,41235.0
2016-06-03 10:05:00,42.59,42.63,42.5,42.51,34186.0,29.0994,29.1268,29.0379,29.0448,34186.0
2016-06-03 10:10:00,42.51,42.51,42.46,42.48,25433.0,29.0448,29.0448,29.0106,29.0243,25433.0
2016-06-03 10:15:00,42.48,42.54,42.47,42.5,34180.0,29.0243,29.0653,29.0174,29.0379,34180.0
2016-06-03 10:20:00,42.49,42.5,42.45,42.48,19992.0,29.0311,29.0379,29.0038,29.0243,19992.0
2016-06-03 10:25:00,42.47,42.49,42.43,42.44,17829.0,29.0174,29.0311,28.9901,28.997,17829.0
2016-06-03 10:30:00,42.45,42.55,42.4,42.55,45915.0,29.0038,29.0721,28.9696,29.0721,45915.0
2016-06-03 10:35:00,42.54,42.54,42.46,42.51,41021.0,29.0653,29.0653,29.0106,29.0448,41021.0
2016-06-03 10:40:00,42.51,42.56,42.49,42.55,44475.0,29.0448,29.0789,29.0311,29.0721,44475.0
2016-06-03 10:45:00,42.55,42.66,42.54,42.66,25635.0,29.0721,29.1473,29.0653,29.1473,25635.0
2016-06-03 10:50:00,42.65,42.74,42.62,42.74,28522.0,29.1404,29.2019,29.1199,29.2019,28522.0
2016-06-03 10:55:00,42.74,42.8,42.72,42.8,21370.0,29.2019,29.2429,29.1883,29.2429,21370.0
2016-06-03 11:00:00,42.81,42.82,42.72,42.74,18610.0,29.2498,29.2566,29.1883,29.2019,18610.0
2016-06-03 11:05:00,42.74,42.74,42.69,42.7,18931.0,29.2019,29.2019,29.1678,29.1746,18931.0
2016-06-03 11:10:00,42.69,42.7,42.64,42.66,17833.0,29.1678,29.1746,29.1336,29.1473,17833.0
2016-06-03 11:15:00,42.67,42.71,42.67,42.7,11451.0,29.1541,29.1814,29.1541,29.1746,11451.0
2016-06-03 11:20:00,42.7,42.74,42.69,42.7,12163.0,29.1746,29.2019,29.1678,29.1746,12163.0
2016-06-03 11:25:00,42.7,42.72,42.69,42.7,22909.0,29.1746,29.1883,29.1678,29.1746,22909.0
2016-06-03 11:30:00,42.7,42.72,42.65,42.7,24196.0,29.1746,29.1883,29.1404,29.1746,24196.0
2016-06-03 11:35:00,42.7,42.78,42.69,42.78,22330.0,29.1746,29.2293,29.1678,29.2293,22330.0
2016-06-03 11:40:00,42.77,42.81,42.71,42.73,26664.0,29.2224,29.2498,29.1814,29.1951,26664.0
2016-06-03 11:45:00,42.72,42.72,42.67,42.71,26201.0,29.1883,29.1883,29.1541,29.1814,26201.0
2016-06-03 11:50:00,42.71,42.72,42.69,42.71,10813.0,29.1814,29.1883,29.1678,29.1814,10813.0
2016-06-03 11:55:00,42.71,42.75,42.7,42.73,18549.0,29.1814,29.2088,29.1746,29.1951,18549.0
2016-06-03 12:00:00,42.74,42.79,42.74,42.78,9700.0,29.2019,29.2361,29.2019,29.2293,9700.0
2016-06-03 12:05:00,42.78,42.78,42.69,42.69,10738.0,29.2293,29.2293,29.1678,29.1678,10738.0
2016-06-03 12:10:00,42.7,42.71,42.67,42.69,16068.0,29.1746,29.1814,29.1541,29.1678,16068.0
2016-06-03 12:15:00,42.69,42.73,42.65,42.66,15222.0,29.1678,29.1951,29.1404,29.1473,15222.0
2016-06-03 12:20:00,42.65,42.68,42.64,42.67,16818.0,29.1404,29.1609,29.1336,29.1541,16818.0
2016-06-03 12:25:00,42.67,42.71,42.66,42.69,8952.0,29.1541,29.1814,29.1473,29.1678,8952.0
2016-06-03 12:30:00,42.68,42.73,42.67,42.72,11395.0,29.1609,29.1951,29.1541,29.1883,11395.0
2016-06-03 12:35:00,42.71,42.72,42.66,42.67,49780.0,29.1814,29.1883,29.1473,29.1541,49780.0
2016-06-03 12:40:00,42.66,42.68,42.65,42.67,14449.0,29.1473,29.1609,29.1404,29.1541,14449.0
2016-06-03 12:45:00,42.66,42.67,42.61,42.62,8830.0,29.1473,29.1541,29.1131,29.1199,8830.0
2016-06-03 12:50:00,42.61,42.64,42.59,42.61,14027.0,29.1131,29.1336,29.0994,29.1131,14027.0
2016-06-03 12:55:00,42.61,42.61,42.56,42.57,20896.0,29.1131,29.1131,29.0789,29.0858,20896.0
2016-06-03 13:00:00,42.57,42.6,42.57,42.58,33243.0,29.0858,29.1063,29.0858,29.0926,33243.0
2016-06-03 13:05:00,42.58,42.62,42.55,42.62,10816.0,29.0926,29.1199,29.0721,29.1199,10816.0
2016-06-03 13:10:00,42.62,42.64,42.6,42.63,15482.0,29.1199,29.1336,29.1063,29.1268,15482.0
2016-06-03 13:15:00,42.63,42.65,42.62,42.65,9462.0,29.1268,29.1404,29.1199,29.1404,9462.0
2016-06-03 13:20:00,42.65,42.65,42.63,42.65,14943.0,29.1404,29.1404,29.1268,29.1404,14943.0
2016-06-03 13:25:00,42.65,42.66,42.64,42.65,13669.0,29.1404,29.1473,29.1336,29.1404,13669.0
2016-06-03 13:30:00,42.65,42.67,42.64,42.66,13739.0,29.1404,29.1541,29.1336,29.1473,13739.0
2016-06-03 13:35:00,42.67,42.67,42.63,42.67,20113.0,29.1541,29.1541,29.1268,29.1541,20113.0
2016-06-03 13:40:00,42.67,42.73,42.67,42.72,14054.0,29.1541,29.1951,29.1541,29.1883,14054.0
2016-06-03 13:45:00,42.72,42.77,42.69,42.73,11475.0,29.1883,29.2224,29.1678,29.1951,11475.0
2016-06-03 13:50:00,42.74,42.75,42.69,42.69,19545.0,29.2019,29.2088,29.1678,29.1678,19545.0
2016-06-03 13:55:00,42.69,42.75,42.67,42.75,12013.0,29.1678,29.2088,29.1541,29.2088,12013.0
2016-06-03 14:00:00,42.74,42.76,42.72,42.75,8364.0,29.2019,29.2156,29.1883,29.2088,8364.0
2016-06-03 14:05:00,42.76,42.77,42.73,42.75,9869.0,29.2156,29.2224,29.1951,29.2088,9869.0
2016-06-03 14:10:00,42.75,42.79,42.74,42.78,12631.0,29.2088,29.2361,29.2019,29.2293,12631.0
2016-06-03 14:15:00,42.77,42.78,42.73,42.75,8653.0,29.2224,29.2293,29.1951,29.2088,8653.0
2016-06-03 14:20:00,42.76,42.78,42.72,42.75,12542.0,29.2156,29.2293,29.1883,29.2088,12542.0
2016-06-03 14:25:00,42.75,42.78,42.72,42.78,12785.0,29.2088,29.2293,29.1883,29.2293,12785.0
2016-06-03 14:30:00,42.78,42.79,42.76,42.77,18964.0,29.2293,29.2361,29.2156,29.2224,18964.0
2016-06-03 14:35:00,42.77,42.83,42.76,42.83,20394.0,29.2224,29.2634,29.2156,29.2634,20394.0
2016-06-03 14:40:00,42.83,42.85,42.82,42.84,15008.0,29.2634,29.2771,29.2566,29.2702,15008.0
2016-06-03 14:45:00,42.84,42.86,42.82,42.84,18088.0,29.2702,29.2839,29.2566,29.2702,18088.0
2016-06-03 14:50:00,42.84,42.9,42.83,42.9,20296.0,29.2702,29.3112,29.2634,29.3112,20296.0
2016-06-03 14:55:00,42.9,42.9,42.83,42.83,14237.0,29.3112,29.3112,29.2634,29.2634,14237.0
2016-06-03 15:00:00,42.83,42.83,42.77,42.79,23887.0,29.2634,29.2634,29.2224,29.2361,23887.0
2016-06-03 15:05:00,42.78,42.8,42.75,42.8,15953.0,29.2293,29.2429,29.2088,29.2429,15953.0
2016-06-03 15:10:00,42.8,42.83,42.79,42.83,21491.0,29.2429,29.2634,29.2361,29.2634,21491.0
2016-06-03 15:15:00,42.82,42.84,42.81,42.83,18933.0,29.2566,29.2702,29.2498,29.2634,18933.0
2016-06-03 15:20:00,42.83,42.86,42.8,42.86,36064.0,29.2634,29.2839,29.2429,29.2839,36064.0
2016-06-03 15:25:00,42.86,42.91,42.85,42.89,24152.0,29.2839,29.3181,29.2771,29.3044,24152.0
2016-06-03 15:30:00,42.89,42.92,42.87,42.89,41301.0,29.3044,29.3249,29.2907,29.3044,41301.0
2016-06-03 15:35:00,42.89,42.94,42.88,42.94,44327.0,29.3044,29.3386,29.2976,29.3386,44327.0
2016-06-03 15:40:00,42.94,42.95,42.92,42.94,59947.0,29.3386,29.3454,29.3249,29.3386,59947.0
2016-06-03 15:45:00,42.94,42.97,42.92,42.93,67412.0,29.3386,29.3591,29.3249,29.3317,67412.0
2016-06-03 15:50:00,42.93,42.97,42.92,42.97,80694.0,29.3317,29.3591,29.3249,29.3591,80694.0
2016-06-03 15:55:00,42.97,42.98,42.88,42.92,286014.0,29.3591,29.3659,29.2976,29.3249,286014.0
2016-06-06 09:30:00,43.0,43.1,42.93,43.02,33829.0,29.3796,29.4479,29.3317,29.3932,33829.0
2016-06-06 09:35:00,42.99,43.03,42.95,43.01,8177.0,29.3727,29.4001,29.3454,29.3864,8177.0
2016-06-06 09:40:00,43.02,43.15,43.01,43.15,22293.0,29.3932,29.4821,29.3864,29.4821,22293.0
2016-06-06 09:45:00,43.16,43.22,43.12,43.14,21576.0,29.4889,29.5299,29.4616,29.4752,21576.0
2016-06-06 09:50:00,43.14,43.18,43.1,43.15,16034.0,29.4752,29.5026,29.4479,29.4821,16034.0
2016-06-06 09:55:00,43.13,43.17,43.11,43.13,28927.0,29.4684,29.4957,29.4547,29.4684,28927.0
2016-06-06 10:00:00,43.13,43.18,43.13,43.15,24073.0,29.4684,29.5026,29.4684,29.4821,24073.0
2016-06-06 10:05:00,43.15,43.25,43.14,43.19,27840.0,29.4821,29.5504,29.4752,29.5094,27840.0
2016-06-06 10:10:00,43.18,43.2,43.1,43.13,17196.0,29.5026,29.5162,29.4479,29.4684,17196.0
2016-06-06 10:15:00,43.12,43.15,43.1,43.11,13106.0,29.4616,29.4821,29.4479,29.4547,13106.0
2016-06-06 10:20:00,43.1,43.1,43.04,43.05,23562.0,29.4479,29.4479,29.4069,29.4137,23562.0
2016-06-06 10:25:00,43.05,43.06,43.01,43.03,8777.0,29.4137,29.4206,29.3864,29.4001,8777.0
2016-06-06 10:30:00,43.03,43.05,43.02,43.02,14694.0,29.4001,29.4137,29.3932,29.3932,14694.0
2016-06-06 10:35:00,43.03,43.11,43.02,43.05,31463.0,29.4001,29.4547,29.3932,29.4137,31463.0
2016-06-06 10:40:00,43.05,43.08,43.03,43.05,28215.0,29.4137,29.4342,29.4001,29.4137,28215.0
2016-06-06 10:45:00,43.05,43.1,43.04,43.04,19787.0,29.4137,29.4479,29.4069,29.4069,19787.0
2016-06-06 10:50:00,43.04,43.06,43.01,43.03,18243.0,29.4069,29.4206,29.3864,29.4001,18243.0
2016-06-06 10:55:00,43.03,43.09,43.03,43.08,10011.0,29.4001,29.4411,29.4001,29.4342,10011.0
2016-06-06 11:00:00,43.07,43.08,43.03,43.08,13591.0,29.4274,29.4342,29.4001,29.4342,13591.0
2016-06-06 11:05:00,43.08,43.09,43.05,43.07,13053.0,29.4342,29.4411,29.4137,29.4274,13053.0
2016-06-06 11:10:00,43.07,43.12,43.06,43.12,23987.0,29.4274,29.4616,29.4206,29.4616,23987.0
2016-06-06 11:15:00,43.11,43.14,43.11,43.13,17741.0,29.4547,29.4752,29.4547,29.4684,17741.0
2016-06-06 11:20:00,43.14,43.14,43.08,43.08,19869.0,29.4752,29.4752,29.4342,29.4342,19869.0
2016-06-06 11:25:00,43.09,43.1,43.05,43.05,17985.0,29.4411,29.4479,29.4137,29.4137,17985.0
2016-06-06 11:30:00,43.05,43.06,43.04,43.04,9805.0,29.4137,29.4206,29.4069,29.4069,9805.0
2016-06-06 11:35:00,43.03,43.08,43.03,43.08,16411.0,29.4001,29.4342,29.4001,29.4342,16411.0
2016-06-06 11:40:00,43.08,43.12,43.08,43.11,10339.0,29.4342,29.4616,29.4342,29.4547,10339.0
2016-06-06 11:45:00,43.11,43.12,43.06,43.09,13751.0,29.4547,29.4616,29.4206,29.4411,13751.0
2016-06-06 11:50:00,43.09,43.12,43.08,43.1,14617.0,29.4411,29.4616,29.4342,29.4479,14617.0
2016-06-06 11:55:00,43.11,43.16,43.08,43.13,87738.0,29.4547,29.4889,29.4342,29.4684,87738.0
2016-06-06 12:00:00,43.13,43.16,43.12,43.14,23941.0,29.4684,29.4889,29.4616,29.4752,23941.0
2016-06-06 12:05:00,43.14,43.18,43.1,43.13,46825.0,29.4752,29.5026,29.4479,29.4684,46825.0
2016-06-06 12:10:00,43.12,43.15,43.11,43.14,32656.0,29.4616,29.4821,29.4547,29.4752,32656.0
2016-06-06 12:15:00,43.13,43.13,43.09,43.11,19101.0,29.4684,29.4684,29.4411,29.4547,19101.0
2016-06-06 12:20:00,43.12,43.12,43.09,43.09,15908.0,29.4616,29.4616,29.4411,29.4411,15908.0
2016-06-06 12:25:00,43.09,43.1,43.05,43.09,18554.0,29.4411,29.4479,29.4137,29.4411,18554.0
2016-06-06 12:30:00,43.08,43.13,43.04,43.11,15941.0,29.4342,29.4684,29.4069,29.4547,15941.0
2016-06-06 12:35:00,43.12,43.15,43.09,43.09,17219.0,29.4616,29.4821,29.4411,29.4411,17219.0
2016-06-06 12:40:00,43.08,43.13,43.08,43.13,13405.0,29.4342,29.4684,29.4342,29.4684,13405.0
2016-06-06 12:45:00,43.12,43.13,43.06,43.06,9647.0,29.4616,29.4684,29.4206,29.4206,9647.0
2016-06-06 12:50:00,43.06,43.06,42.99,43.05,16068.0,29.4206,29.4206,29.3727,29.4137,16068.0
2016-06-06 12:55:00,43.04,43.06,43.0,43.05,13621.0,29.4069,29.4206,29.3796,29.4137,13621.0
2016-06-06 13:00:00,43.05,43.06,43.04,43.06,10987.0,29.4137,29.4206,29.4069,29.4206,10987.0
2016-06-06 13:05:00,43.05,43.09,43.05,43.06,16115.0,29.4137,29.4411,29.4137,29.4206,16115.0
2016-06-06 13:10:00,43.06,43.11,43.06,43.09,7652.0,29.4206,29.4547,29.4206,29.4411,7652.0
2016-06-06 13:15:00,43.1,43.11,43.09,43.1,10642.0,29.4479,29.4547,29.4411,29.4479,10642.0
2016-06-06 13:20:00,43.08,43.11,43.07,43.1,6051.0,29.4342,29.4547,29.4274,29.4479,6051.0
2016-06-06 13:25:00,43.09,43.1,43.08,43.08,8919.0,29.4411,29.4479,29.4342,29.4342,8919.0
2016-06-06 13:30:00,43.08,43.08,43.05,43.08,13531.0,29.4342,29.4342,29.4137,29.4342,13531.0
2016-06-06 13:35:00,43.07,43.09,43.06,43.09,7950.0,29.4274,29.4411,29.4206,29.4411,7950.0
2016-06-06 13:40:00,43.08,43.09,43.08,43.09,3928.0,29.4342,29.4411,29.4342,29.4411,3928.0
2016-06-06 13:45:00,43.09,43.1,43.09,43.1,7208.0,29.4411,29.4479,29.4411,29.4479,7208.0
2016-06-06 13:50:00,43.1,43.13,43.09,43.13,6520.0,29.4479,29.4684,29.4411,29.4684,6520.0
2016-06-06 13:55:00,43.14,43.16,43.12,43.15,15412.0,29.4752,29.4889,29.4616,29.4821,15412.0
2016-06-06 14:00:00,43.16,43.16,43.13,43.14,14975.0,29.4889,29.4889,29.4684,29.4752,14975.0
2016-06-06 14:05:00,43.14,43.14,43.08,43.12,71361.0,29.4752,29.4752,29.4342,29.4616,71361.0
2016-06-06 14:10:00,43.12,43.14,43.11,43.14,13502.0,29.4616,29.4752,29.4547,29.4752,13502.0
2016-06-06 14:15:00,43.15,43.18,43.14,43.17,14570.0,29.4821,29.5026,29.4752,29.4957,14570.0
2016-06-06 14:20:00,43.16,43.17,43.14,43.15,20428.0,29.4889,29.4957,29.4752,29.4821,20428.0
2016-06-06 14:25:00,43.16,43.21,43.16,43.2,16617.0,29.4889,29.5231,29.4889,29.5162,16617.0
2016-06-06 14:30:00,43.19,43.21,43.16,43.17,12868.0,29.5094,29.5231,29.4889,29.4957,12868.0
2016-06-06 14:35:00,43.17,43.18,43.16,43.17,13529.0,29.4957,29.5026,29.4889,29.4957,13529.0
2016-06-06 14:40:00,43.18,43.18,43.17,43.18,3902.0,29.5026,29.5026,29.4957,29.5026,3902.0
2016-06-06 14:45:00,43.18,43.2,43.18,43.2,14190.0,29.5026,29.5162,29.5026,29.5162,14190.0
2016-06-06 14:50:00,43.2,43.22,43.2,43.22,11959.0,29.5162,29.5299,29.5162,29.5299,11959.0
2016-06-06 14:55:00,43.23,43.23,43.18,43.19,11616.0,29.5367,29.5367,29.5026,29.5094,11616.0
2016-06-06 15:00:00,43.19,43.22,43.19,43.21,10053.0,29.5094,29.5299,29.5094,29.5231,10053.0
2016-06-06 15:05:00,43.2,43.2,43.11,43.11,15998.0,29.5162,29.5162,29.4547,29.4547,15998.0
2016-06-06 15:10:00,43.12,43.14,43.11,43.14,22659.0,29.4616,29.4752,29.4547,29.4752,22659.0
2016-06-06 15:15:00,43.14,43.15,43.11,43.12,14977.0,29.4752,29.4821,29.4547,29.4616,14977.0
2016-06-06 15:20:00,43.12,43.12,43.08,43.08,24595.0,29.4616,29.4616,29.4342,29.4342,24595.0
2016-06-06 15:25:00,43.09,43.12,43.08,43.09,30947.0,29.4411,29.4616,29.4342,29.4411,30947.0
2016-06-06 15:30:00,43.09,43.11,43.07,43.11,23201.0,29.4411,29.4547,29.4274,29.4547,23201.0
2016-06-06 15:35:00,43.1,43.11,43.09,43.11,27905.0,29.4479,29.4547,29.4411,29.4547,27905.0
2016-06-06 15:40:00,43.11,43.14,43.1,43.12,34074.0,29.4547,29.4752,29.4479,29.4616,34074.0
2016-06-06 15:45:00,43.12,43.13,43.1,43.1,16581.0,29.4616,29.4684,29.4479,29.4479,16581.0
2016-06-06 15:50:00,43.1,43.11,43.06,43.07,57404.0,29.4479,29.4547,29.4206,29.4274,57404.0
2016-06-06 15:55:00,43.09,43.13,43.08,43.12,106578.0,29.4411,29.4684,29.4342,29.4616,106578.0
2016-06-07 09:30:00,43.2,43.3,43.2,43.28,41820.0,29.5162,29.5845,29.5162,29.5709,41820.0
2016-06-07 09:35:00,43.27,43.34,43.27,43.33,17845.0,29.564,29.6119,29.564,29.605,17845.0
2016-06-07 09:40:00,43.32,43.37,43.31,43.32,42799.0,29.5982,29.6324,29.5914,29.5982,42799.0
2016-06-07 09:45:00,43.32,43.34,43.26,43.33,28361.0,29.5982,29.6119,29.5572,29.605,28361.0
2016-06-07 09:50:00,43.33,43.38,43.28,43.37,31699.0,29.605,29.6392,29.5709,29.6324,31699.0
2016-06-07 09:55:00,43.37,43.48,43.34,43.47,69372.0,29.6324,29.7075,29.6119,29.7007,69372.0
2016-06-07 10:00:00,43.46,43.46,43.36,43.36,27658.0,29.6939,29.6939,29.6255,29.6255,27658.0
2016-06-07 10:05:00,43.37,43.38,43.32,43.35,21800.0,29.6324,29.6392,29.5982,29.6187,21800.0
2016-06-07 10:10:00,43.36,43.55,43.35,43.51,83906.0,29.6255,29.7554,29.6187,29.728,83906.0
2016-06-07 10:15:00,43.5,43.66,43.5,43.64,78575.0,29.7212,29.8305,29.7212,29.8168,78575.0
2016-06-07 10:20:00,43.63,43.64,43.6,43.62,28512.0,29.81,29.8168,29.7895,29.8032,28512.0
2016-06-07 10:25:00,43.62,43.66,43.6,43.62,37584.0,29.8032,29.8305,29.7895,29.8032,37584.0
2016-06-07 10:30:00,43.62,43.66,43.61,43.65,33337.0,29.8032,29.8305,29.7963,29.8237,33337.0
2016-06-07 10:35:00,43.65,43.68,43.64,43.66,44118.0,29.8237,29.8442,29.8168,29.8305,44118.0
2016-06-07 10:40:00,43.66,43.68,43.64,43.68,19419.0,29.8305,29.8442,29.8168,29.8442,19419.0
2016-06-07 10:45:00,43.68,43.73,43.67,43.73,28069.0,29.8442,29.8783,29.8373,29.8783,28069.0
2016-06-07 10:50:00,43.73,43.74,43.7,43.73,32080.0,29.8783,29.8852,29.8578,29.8783,32080.0
2016-06-07 10:55:00,43.73,43.76,43.72,43.73,27247.0,29.8783,29.8988,29.8715,29.8783,27247.0
2016-06-07 11:00:00,43.73,43.73,43.63,43.67,48650.0,29.8783,29.8783,29.81,29.8373,48650.0
2016-06-07 11:05:00,43.68,43.74,43.67,43.73,33094.0,29.8442,29.8852,29.8373,29.8783,33094.0
2016-06-07 11:10:00,43.74,43.8,43.72,43.73,66419.0,29.8852,29.9262,29.8715,29.8783,66419.0
2016-06-07 11:15:00,43.73,43.75,43.68,43.72,15499.0,29.8783,29.892,29.8442,29.8715,15499.0
2016-06-07 11:20:00,43.72,43.78,43.71,43.78,16738.0,29.8715,29.9125,29.8647,29.9125,16738.0
2016-06-07 11:25:00,43.78,43.83,43.78,43.83,23098.0,29.9125,29.9467,29.9125,29.9467,23098.0
2016-06-07 11:30:00,43.82,43.82,43.8,43.81,14233.0,29.9398,29.9398,29.9262,29.933,14233.0
2016-06-07 11:35:00,43.81,43.81,43.78,43.8,15704.0,29.933,29.933,29.9125,29.9262,15704.0
2016-06-07 11:40:00,43.79,43.86,43.77,43.84,40513.0,29.9193,29.9672,29.9057,29.9535,40513.0
2016-06-07 11:45:00,43.84,43.87,43.83,43.86,18341.0,29.9535,29.974,29.9467,29.9672,18341.0
2016-06-07 11:50:00,43.86,43.91,43.85,43.91,28753.0,29.9672,30.0013,29.9603,30.0013,28753.0
2016-06-07 11:55:00,43.91,43.92,43.76,43.78,97614.0,30.0013,30.0082,29.8988,29.9125,97614.0
2016-06-07 12:00:00,43.78,43.8,43.77,43.77,37600.0,29.9125,29.9262,29.9057,29.9057,37600.0
2016-06-07 12:05:00,43.77,43.78,43.71,43.72,26525.0,29.9057,29.9125,29.8647,29.8715,26525.0
2016-06-07 12:10:00,43.72,43.82,43.7,43.79,51469.0,29.8715,29.9398,29.8578,29.9193,51469.0
2016-06-07 12:15:00,43.79,43.84,43.79,43.84,15893.0,29.9193,29.9535,29.9193,29.9535,15893.0
2016-06-07 12:20:00,43.84,43.88,43.83,43.88,16827.0,29.9535,29.9808,29.9467,29.9808,16827.0
2016-06-07 12:25:00,43.88,43.96,43.87,43.96,34945.0,29.9808,30.0355,29.974,30.0355,34945.0
2016-06-07 12:30:00,43.96,43.96,43.9,43.94,50320.0,30.0355,30.0355,29.9945,30.0218,50320.0
2016-06-07 12:35:00,43.93,43.97,43.93,43.95,41996.0,30.015,30.0423,30.015,30.0287,41996.0
2016-06-07 12:40:00,43.95,43.99,43.95,43.98,24016.0,30.0287,30.056,30.0287,30.0492,24016.0
2016-06-07 12:45:00,43.98,43.99,43.95,43.99,32931.0,30.0492,30.056,30.0287,30.056,32931.0
2016-06-07 12:50:00,43.98,44.02,43.97,44.01,74331.0,30.0492,30.0765,30.0423,30.0696,74331.0
2016-06-07 12:55:00,44.0,44.07,43.99,44.06,35114.0,30.0628,30.1106,30.056,30.1038,35114.0
2016-06-07 13:00:00,44.06,44.07,43.97,44.01,73218.0,30.1038,30.1106,30.0423,30.0696,73218.0
2016-06-07 13:05:00,44.01,44.07,44.0,44.06,34608.0,30.0696,30.1106,30.0628,30.1038,34608.0
2016-06-07 13:10:00,44.07,44.08,44.04,44.07,43275.0,30.1106,30.1175,30.0901,30.1106,43275.0
2016-06-07 13:15:00,44.08,44.11,44.06,44.07,58216.0,30.1175,30.138,30.1038,30.1106,58216.0
2016-06-07 13:20:00,44.07,44.08,44.03,44.06,53274.0,30.1106,30.1175,30.0833,30.1038,53274.0
2016-06-07 13:25:00,44.06,44.07,44.03,44.05,46720.0,30.1038,30.1106,30.0833,30.097,46720.0
2016-06-07 13:30:00,44.04,44.05,44.03,44.04,25793.0,30.0901,30.097,30.0833,30.0901,25793.0
2016-06-07 13:35:00,44.04,44.05,44.03,44.04,51502.0,30.0901,30.097,30.0833,30.0901,51502.0
2016-06-07 13:40:00,44.05,44.06,44.02,44.05,50711.0,30.097,30.1038,30.0765,30.097,50711.0
2016-06-07 13:45:00,44.05,44.05,44.02,44.04,80719.0,30.097,30.097,30.0765,30.0901,80719.0
2016-06-07 13:50:00,44.04,44.05,43.99,44.0,58716.0,30.0901,30.097,30.056,30.0628,58716.0
2016-06-07 13:55:00,44.01,44.05,44.01,44.04,26384.0,30.0696,30.097,30.0696,30.0901,26384.0
2016-06-07 14:00:00,44.04,44.05,43.98,43.98,97100.0,30.0901,30.097,30.0492,30.0492,97100.0
2016-06-07 14:05:00,43.98,44.04,43.98,44.04,52702.0,30.0492,30.0901,30.0492,30.0901,52702.0
2016-06-07 14:10:00,44.04,44.05,44.02,44.02,31320.0,30.0901,30.097,30.0765,30.0765,31320.0
2016-06-07 14:15:00,44.02,44.02,43.98,43.98,23877.0,30.0765,30.0765,30.0492,30.0492,23877.0
2016-06-07 14:20:00,43.98,43.98,43.94,43.95,19964.0,30.0492,30.0492,30.0218,30.0287,19964.0
2016-06-07 14:25:00,43.95,43.95,43.93,43.94,15298.0,30.0287,30.0287,30.015,30.0218,15298.0
2016-06-07 14:30:00,43.93,43.93,43.9,43.9,13463.0,30.015,30.015,29.9945,29.9945,13463.0
2016-06-07 14:35:00,43.9,43.92,43.89,43.9,35449.0,29.9945,30.0082,29.9877,29.9945,35449.0
2016-06-07 14:40:00,43.9,43.96,43.89,43.96,44330.0,29.9945,30.0355,29.9877,30.0355,44330.0
2016-06-07 14:45:00,43.96,43.98,43.92,43.97,60862.0,30.0355,30.0492,30.0082,30.0423,60862.0
2016-06-07 14:50:00,43.98,43.99,43.96,43.98,12995.0,30.0492,30.056,30.0355,30.0492,12995.0
2016-06-07 14:55:00,43.98,43.98,43.94,43.95,20201.0,30.0492,30.0492,30.0218,30.0287,20201.0
2016-06-07 15:00:00,43.95,43.98,43.93,43.98,30352.0,30.0287,30.0492,30.015,30.0492,30352.0
2016-06-07 15:05:00,43.97,43.98,43.96,43.97,15881.0,30.0423,30.0492,30.0355,30.0423,15881.0
2016-06-07 15:10:00,43.97,44.0,43.97,44.0,48186.0,30.0423,30.0628,30.0423,30.0628,48186.0
2016-06-07 15:15:00,43.99,44.04,43.99,43.99,78119.0,30.056,30.0901,30.056,30.056,78119.0
2016-06-07 15:20:00,43.99,44.03,43.99,44.02,59421.0,30.056,30.0833,30.056,30.0765,59421.0
2016-06-07 15:25:00,44.02,44.02,43.96,43.98,26981.0,30.0765,30.0765,30.0355,30.0492,26981.0
2016-06-07 15:30:00,43.98,43.98,43.96,43.98,21934.0,30.0492,30.0492,30.0355,30.0492,21934.0
2016-06-07 15:35:00,43.97,43.98,43.93,43.96,109911.0,30.0423,30.0492,30.015,30.0355,109911.0
2016-06-07 15:40:00,43.96,43.96,43.91,43.91,69716.0,30.0355,30.0355,30.0013,30.0013,69716.0
2016-06-07 15:45:00,43.91,43.97,43.89,43.95,115222.0,30.0013,30.0423,29.9877,30.0287,115222.0
2016-06-07 15:50:00,43.95,43.95,43.91,43.91,73177.0,30.0287,30.0287,30.0013,30.0013,73177.0
2016-06-07 15:55:00,43.91,43.93,43.89,43.91,180077.0,30.0013,30.015,29.9877,30.0013,180077.0
2016-06-08 09:30:00,44.12,44.12,43.92,44.06,72514.0,30.1448,30.1448,30.0082,30.1038,72514.0
2016-06-08 09:35:00,44.06,44.17,43.95,44.01,56549.0,30.1038,30.179,30.0287,30.0696,56549.0
2016-06-08 09:40:00,44.01,44.02,43.9,43.97,49174.0,30.0696,30.0765,29.9945,30.0423,49174.0
2016-06-08 09:45:00,43.99,44.06,43.95,43.97,48636.0,30.056,30.1038,30.0287,30.0423,48636.0
2016-06-08 09:50:00,43.98,44.0,43.89,43.95,25247.0,30.0492,30.0628,29.9877,30.0287,25247.0
2016-06-08 09:55:00,43.96,44.0,43.87,43.91,34662.0,30.0355,30.0628,29.974,30.0013,34662.0
2016-06-08 10:00:00,43.92,44.03,43.92,44.03,29392.0,30.0082,30.0833,30.0082,30.0833,29392.0
2016-06-08 10:05:00,44.02,44.03,43.99,44.0,25707.0,30.0765,30.0833,30.056,30.0628,25707.0
2016-06-08 10:10:00,44.0,44.05,43.96,43.96,23886.0,30.0628,30.097,30.0355,30.0355,23886.0
2016-06-08 10:15:00,43.95,44.0,43.9,43.97,21144.0,30.0287,30.0628,29.9945,30.0423,21144.0
2016-06-08 10:20:00,43.96,44.08,43.96,44.08,35482.0,30.0355,30.1175,30.0355,30.1175,35482.0
2016-06-08 10:25:00,44.08,44.12,44.07,44.1,31492.0,30.1175,30.1448,30.1106,30.1311,31492.0
2016-06-08 10:30:00,44.09,44.09,44.0,44.04,22976.0,30.1243,30.1243,30.0628,30.0901,22976.0
2016-06-08 10:35:00,44.03,44.06,43.98,44.0,23271.0,30.0833,30.1038,30.0492,30.0628,23271.0
2016-06-08 10:40:00,44.0,44.01,43.97,43.99,22325.0,30.0628,30.0696,30.0423,30.056,22325.0
2016-06-08 10:45:00,43.99,44.04,43.97,44.02,10256.0,30.056,30.0901,30.0423,30.0765,10256.0
2016-06-08 10:50:00,44.02,44.05,43.99,44.01,19508.0,30.0765,30.097,30.056,30.0696,19508.0
2016-06-08 10:55:00,44.01,44.03,43.97,44.03,24472.0,30.0696,30.0833,30.0423,30.0833,24472.0
2016-06-08 11:00:00,44.04,44.04,43.91,43.92,33520.0,30.0901,30.0901,30.0013,30.0082,33520.0
2016-06-08 11:05:00,43.92,43.94,43.91,43.93,27602.0,30.0082,30.0218,30.0013,30.015,27602.0
2016-06-08 11:10:00,43.93,43.95,43.9,43.95,27394.0,30.015,30.0287,29.9945,30.0287,27394.0
2016-06-08 11:15:00,43.95,43.98,43.93,43.95,20717.0,30.0287,30.0492,30.015,30.0287,20717.0
2016-06-08 11:20:00,43.95,44.01,43.95,43.98,32077.0,30.0287,30.0696,30.0287,30.0492,32077.0
2016-06-08 11:25:00,43.98,44.03,43.97,43.98,30830.0,30.0492,30.0833,30.0423,30.0492,30830.0
2016-06-08 11:30:00,43.99,44.01,43.96,43.96,13825.0,30.056,30.0696,30.0355,30.0355,13825.0
2016-06-08 11:35:00,43.97,44.01,43.97,44.01,14970.0,30.0423,30.0696,30.0423,30.0696,14970.0
2016-06-08 11:40:00,44.01,44.02,43.99,44.0,13902.0,30.0696,30.0765,30.056,30.0628,13902.0
2016-06-08 11:45:00,44.0,44.0,43.93,43.93,11131.0,30.0628,30.0628,30.015,30.015,11131.0
2016-06-08 11:50:00,43.93,43.94,43.87,43.88,14928.0,30.015,30.0218,29.974,29.9808,14928.0
2016-06-08 11:55:00,43.88,43.9,43.87,43.89,11320.0,29.9808,29.9945,29.974,29.9877,11320.0
2016-06-08 12:00:00,43.9,43.94,43.9,43.94,14242.0,29.9945,30.0218,29.9945,30.0218,14242.0
2016-06-08 12:05:00,43.94,43.94,43.9,43.91,25624.0,30.0218,30.0218,29.9945,30.0013,25624.0
2016-06-08 12:10:00,43.92,43.94,43.92,43.92,9879.0,30.0082,30.0218,30.0082,30.0082,9879.0
2016-06-08 12:15:00,43.91,43.92,43.9,43.91,18091.0,30.0013,30.0082,29.9945,30.0013,18091.0
2016-06-08 12:20:00,43.91,43.94,43.9,43.93,14305.0,30.0013,30.0218,29.9945,30.015,14305.0
2016-06-08 12:25:00,43.93,43.95,43.92,43.95,10701.0,30.015,30.0287,30.0082,30.0287,10701.0
2016-06-08 12:30:00,43.95,44.01,43.95,44.01,37349.0,30.0287,30.0696,30.0287,30.0696,37349.0
2016-06-08 12:35:00,44.01,44.02,43.99,44.01,24648.0,30.0696,30.0765,30.056,30.0696,24648.0
2016-06-08 12:40:00,44.01,44.01,43.99,44.0,25973.0,30.0696,30.0696,30.056,30.0628,25973.0
2016-06-08 12:45:00,44.0,44.0,43.99,43.99,27160.0,30.0628,30.0628,30.056,30.056,27160.0
2016-06-08 12:50:00,44.0,44.01,43.97,44.01,34126.0,30.0628,30.0696,30.0423,30.0696,34126.0
2016-06-08 12:55:00,44.0,44.02,44.0,44.01,13579.0,30.0628,30.0765,30.0628,30.0696,13579.0
2016-06-08 13:00:00,44.01,44.01,44.0,44.01,22628.0,30.0696,30.0696,30.0628,30.0696,22628.0
2016-06-08 13:05:00,44.01,44.01,44.0,44.01,39317.0,30.0696,30.0696,30.0628,30.0696,39317.0
2016-06-08 13:10:00,44.0,44.01,44.0,44.01,13031.0,30.0628,30.0696,30.0628,30.0696,13031.0
2016-06-08 13:15:00,44.0,44.02,44.0,44.02,29876.0,30.0628,30.0765,30.0628,30.0765,29876.0
2016-06-08 13:20:00,44.01,44.02,44.0,44.01,61162.0,30.0696,30.0765,30.0628,30.0696,61162.0
2016-06-08 13:25:00,44.01,44.01,44.0,44.0,25618.0,30.0696,30.0696,30.0628,30.0628,25618.0
2016-06-08 13:30:00,44.01,44.01,43.96,43.96,24916.0,30.0696,30.0696,30.0355,30.0355,24916.0
2016-06-08 13:35:00,43.96,43.97,43.96,43.96,10240.0,30.0355,30.0423,30.0355,30.0355,10240.0
2016-06-08 13:40:00,43.97,44.01,43.96,44.0,33147.0,30.0423,30.0696,30.0355,30.0628,33147.0
2016-06-08 13:45:00,43.99,44.01,43.99,44.0,11165.0,30.056,30.0696,30.056,30.0628,11165.0
2016-06-08 13:50:00,44.0,44.0,43.97,43.99,20005.0,30.0628,30.0628,30.0423,30.056,20005.0
2016-06-08 13:55:00,43.98,44.0,43.97,44.0,17298.0,30.0492,30.0628,30.0423,30.0628,17298.0
2016-06-08 14:00:00,44.0,44.0,43.99,44.0,17877.0,30.0628,30.0628,30.056,30.0628,17877.0
2016-06-08 14:05:00,44.0,44.02,43.99,44.0,55739.0,30.0628,30.0765,30.056,30.0628,55739.0
2016-06-08 14:10:00,44.0,44.02,43.99,44.01,33414.0,30.0628,30.0765,30.056,30.0696,33414.0
2016-06-08 14:15:00,44.01,44.02,43.98,43.99,20927.0,30.0696,30.0765,30.0492,30.056,20927.0
2016-06-08 14:20:00,43.99,44.0,43.98,44.0,22114.0,30.056,30.0628,30.0492,30.0628,22114.0
2016-06-08 14:25:00,44.0,44.0,43.97,44.0,22741.0,30.0628,30.0628,30.0423,30.0628,22741.0
2016-06-08 14:30:00,44.0,44.01,43.99,44.01,19523.0,30.0628,30.0696,30.056,30.0696,19523.0
2016-06-08 14:35:00,44.02,44.05,44.02,44.03,36368.0,30.0765,30.097,30.0765,30.0833,36368.0
2016-06-08 14:40:00,44.03,44.04,44.01,44.02,25543.0,30.0833,30.0901,30.0696,30.0765,25543.0
2016-06-08 14:45:00,44.02,44.04,44.01,44.02,12991.0,30.0765,30.0901,30.0696,30.0765,12991.0
2016-06-08 14:50:00,44.02,44.03,44.01,44.02,33880.0,30.0765,30.0833,30.0696,30.0765,33880.0
2016-06-08 14:55:00,44.02,44.05,44.02,44.05,18768.0,30.0765,30.097,30.0765,30.097,18768.0
2016-06-08 15:00:00,44.05,44.08,44.04,44.08,20928.0,30.097,30.1175,30.0901,30.1175,20928.0
2016-06-08 15:05:00,44.07,44.08,44.07,44.08,12330.0,30.1106,30.1175,30.1106,30.1175,12330.0
2016-06-08 15:10:00,44.08,44.08,44.06,44.07,42164.0,30.1175,30.1175,30.1038,30.1106,42164.0
2016-06-08 15:15:00,44.07,44.1,44.06,44.1,50103.0,30.1106,30.1311,30.1038,30.1311,50103.0
2016-06-08 15:20:00,44.1,44.13,44.09,44.12,41494.0,30.1311,30.1516,30.1243,30.1448,41494.0
2016-06-08 15:25:00,44.11,44.15,44.1,44.13,66195.0,30.138,30.1653,30.1311,30.1516,66195.0
2016-06-08 15:30:00,44.13,44.14,44.11,44.13,38549.0,30.1516,30.1585,30.138,30.1516,38549.0
2016-06-08 15:35:00,44.13,44.15,44.12,44.14,43049.0,30.1516,30.1653,30.1448,30.1585,43049.0
2016-06-08 15:40:00,44.13,44.18,44.12,44.18,87028.0,30.1516,30.1858,30.1448,30.1858,87028.0
2016-06-08 15:45:00,44.17,44.18,44.15,44.15,57725.0,30.179,30.1858,30.1653,30.1653,57725.0
2016-06-08 15:50:00,44.15,44.16,44.13,44.13,85366.0,30.1653,30.1721,30.1516,30.1516,85366.0
2016-06-08 15:55:00,44.13,44.13,44.06,44.11,156959.0,30.1516,30.1516,30.1038,30.138,156959.0
2016-06-09 09:30:00,43.9,43.99,43.78,43.8,64784.0,29.9945,30.056,29.9125,29.9262,64784.0
2016-06-09 09:35:00,43.78,43.81,43.61,43.7,22665.0,29.9125,29.933,29.7963,29.8578,22665.0
2016-06-09 09:40:00,43.68,43.71,43.56,43.58,30958.0,29.8442,29.8647,29.7622,29.7759,30958.0
2016-06-09 09:45:00,43.57,43.65,43.54,43.65,25702.0,29.769,29.8237,29.7485,29.8237,25702.0
2016-06-09 09:50:00,43.64,43.74,43.63,43.63,12497.0,29.8168,29.8852,29.81,29.81,12497.0
2016-06-09 09:55:00,43.63,43.7,43.6,43.69,24460.0,29.81,29.8578,29.7895,29.851,24460.0
2016-06-09 10:00:00,43.69,43.69,43.57,43.59,18374.0,29.851,29.851,29.769,29.7827,18374.0
2016-06-09 10:05:00,43.59,43.63,43.54,43.58,18888.0,29.7827,29.81,29.7485,29.7759,18888.0
2016-06-09 10:10:00,43.58,43.61,43.55,43.55,18835.0,29.7759,29.7963,29.7554,29.7554,18835.0
2016-06-09 10:15:00,43.55,43.6,43.51,43.52,14592.0,29.7554,29.7895,29.728,29.7349,14592.0
2016-06-09 10:20:00,43.52,43.56,43.5,43.56,24262.0,29.7349,29.7622,29.7212,29.7622,24262.0
2016-06-09 10:25:00,43.55,43.55,43.46,43.5,29410.0,29.7554,29.7554,29.6939,29.7212,29410.0
2016-06-09 10:30:00,43.5,43.54,43.44,43.45,21804.0,29.7212,29.7485,29.6802,29.687,21804.0
2016-06-09 10:35:00,43.44,43.51,43.44,43.49,8861.0,29.6802,29.728,29.6802,29.7144,8861.0
2016-06-09 10:40:00,43.49,43.49,43.45,43.48,19338.0,29.7144,29.7144,29.687,29.7075,19338.0
2016-06-09 10:45:00,43.49,43.51,43.45,43.47,10871.0,29.7144,29.728,29.687,29.7007,10871.0
2016-06-09 10:50:00,43.47,43.48,43.45,43.47,11716.0,29.7007,29.7075,29.687,29.7007,11716.0
2016-06-09 10:55:00,43.47,43.49,43.45,43.47,13304.0,29.7007,29.7144,29.687,29.7007,13304.0
2016-06-09 11:00:00,43.47,43.49,43.46,43.48,9116.0,29.7007,29.7144,29.6939,29.7075,9116.0
2016-06-09 11:05:00,43.49,43.54,43.49,43.53,20275.0,29.7144,29.7485,29.7144,29.7417,20275.0
2016-06-09 11:10:00,43.53,43.54,43.48,43.49,38261.0,29.7417,29.7485,29.7075,29.7144,38261.0
2016-06-09 11:15:00,43.49,43.49,43.44,43.45,5834.0,29.7144,29.7144,29.6802,29.687,5834.0
2016-06-09 11:20:00,43.45,43.48,43.43,43.46,28862.0,29.687,29.7075,29.6734,29.6939,28862.0
2016-06-09 11:25:00,43.45,43.45,43.4,43.43,17820.0,29.687,29.687,29.6529,29.6734,17820.0
2016-06-09 11:30:00,43.43,43.44,43.4,43.4,15705.0,29.6734,29.6802,29.6529,29.6529,15705.0
2016-06-09 11:35:00,43.4,43.43,43.4,43.4,8059.0,29.6529,29.6734,29.6529,29.6529,8059.0
2016-06-09 11:40:00,43.4,43.41,43.38,43.38,15345.0,29.6529,29.6597,29.6392,29.6392,15345.0
2016-06-09 11:45:00,43.37,43.42,43.36,43.4,13960.0,29.6324,29.6665,29.6255,29.6529,13960.0
2016-06-09 11:50:00,43.4,43.42,43.36,43.4,9091.0,29.6529,29.6665,29.6255,29.6529,9091.0
2016-06-09 11:55:00,43.4,43.41,43.38,43.39,19716.0,29.6529,29.6597,29.6392,29.646,19716.0
2016-06-09 12:00:00,43.4,43.41,43.37,43.41,10022.0,29.6529,29.6597,29.6324,29.6597,10022.0
2016-06-09 12:05:00,43.42,43.44,43.41,43.41,6894.0,29.6665,29.6802,29.6597,29.6597,6894.0
2016-06-09 12:10:00,43.42,43.44,43.4,43.41,10084.0,29.6665,29.6802,29.6529,29.6597,10084.0
2016-06-09 12:15:00,43.4,43.42,43.39,43.42,7989.0,29.6529,29.6665,29.646,29.6665,7989.0
2016-06-09 12:20:00,43.42,43.43,43.4,43.41,11105.0,29.6665,29.6734,29.6529,29.6597,11105.0
2016-06-09 12:25:00,43.41,43.46,43.41,43.46,12185.0,29.6597,29.6939,29.6597,29.6939,12185.0
2016-06-09 12:30:00,43.46,43.49,43.45,43.47,12628.0,29.6939,29.7144,29.687,29.7007,12628.0
2016-06-09 12:35:00,43.47,43.48,43.44,43.44,14131.0,29.7007,29.7075,29.6802,29.6802,14131.0
2016-06-09 12:40:00,43.45,43.45,43.42,43.43,13104.0,29.687,29.687,29.6665,29.6734,13104.0
2016-06-09 12:45:00,43.43,43.44,43.42,43.43,8633.0,29.6734,29.6802,29.6665,29.6734,8633.0
2016-06-09 12:50:00,43.43,43.44,43.42,43.44,5986.0,29.6734,29.6802,29.6665,29.6802,5986.0
2016-06-09 12:55:00,43.43,43.49,43.43,43.46,11623.0,29.6734,29.7144,29.6734,29.6939,11623.0
2016-06-09 13:00:00,43.47,43.51,43.46,43.49,26572.0,29.7007,29.728,29.6939,29.7144,26572.0
2016-06-09 13:05:00,43.48,43.49,43.47,43.49,5458.0,29.7075,29.7144,29.7007,29.7144,5458.0
2016-06-09 13:10:00,43.49,43.49,43.46,43.48,9737.0,29.7144,29.7144,29.6939,29.7075,9737.0
2016-06-09 13:15:00,43.48,43.52,43.47,43.5,26207.0,29.7075,29.7349,29.7007,29.7212,26207.0
2016-06-09 13:20:00,43.5,43.52,43.48,43.49,12599.0,29.7212,29.7349,29.7075,29.7144,12599.0
2016-06-09 13:25:00,43.49,43.51,43.48,43.48,9349.0,29.7144,29.728,29.7075,29.7075,9349.0
2016-06-09 13:30:00,43.48,43.5,43.47,43.49,17156.0,29.7075,29.7212,29.7007,29.7144,17156.0
2016-06-09 13:35:00,43.49,43.51,43.48,43.49,11263.0,29.7144,29.728,29.7075,29.7144,11263.0
2016-06-09 13:40:00,43.48,43.49,43.47,43.47,8494.0,29.7075,29.7144,29.7007,29.7007,8494.0
2016-06-09 13:45:00,43.47,43.47,43.45,43.46,9842.0,29.7007,29.7007,29.687,29.6939,9842.0
2016-06-09 13:50:00,43.47,43.47,43.41,43.43,14896.0,29.7007,29.7007,29.6597,29.6734,14896.0
2016-06-09 13:55:00,43.42,43.44,43.41,43.42,17123.0,29.6665,29.6802,29.6597,29.6665,17123.0
2016-06-09 14:00:00,43.43,43.43,43.4,43.41,19365.0,29.6734,29.6734,29.6529,29.6597,19365.0
2016-06-09 14:05:00,43.41,43.42,43.4,43.42,15453.0,29.6597,29.6665,29.6529,29.6665,15453.0
2016-06-09 14:10:00,43.43,43.47,43.42,43.46,9000.0,29.6734,29.7007,29.6665,29.6939,9000.0
2016-06-09 14:15:00,43.48,43.49,43.46,43.46,13422.0,29.7075,29.7144,29.6939,29.6939,13422.0
2016-06-09 14:20:00,43.47,43.47,43.44,43.46,10365.0,29.7007,29.7007,29.6802,29.6939,10365.0
2016-06-09 14:25:00,43.47,43.49,43.45,43.46,14390.0,29.7007,29.7144,29.687,29.6939,14390.0
2016-06-09 14:30:00,43.46,43.48,43.45,43.47,18518.0,29.6939,29.7075,29.687,29.7007,18518.0
2016-06-09 14:35:00,43.47,43.51,43.46,43.5,9108.0,29.7007,29.728,29.6939,29.7212,9108.0
2016-06-09 14:40:00,43.51,43.52,43.47,43.5,18561.0,29.728,29.7349,29.7007,29.7212,18561.0
2016-06-09 14:45:00,43.51,43.52,43.47,43.47,21581.0,29.728,29.7349,29.7007,29.7007,21581.0
2016-06-09 14:50:00,43.47,43.5,43.46,43.48,14639.0,29.7007,29.7212,29.6939,29.7075,14639.0
2016-06-09 14:55:00,43.48,43.5,43.47,43.48,6564.0,29.7075,29.7212,29.7007,29.7075,6564.0
2016-06-09 15:00:00,43.49,43.51,43.47,43.48,60933.0,29.7144,29.728,29.7007,29.7075,60933.0
2016-06-09 15:05:00,43.49,43.55,43.49,43.55,17010.0,29.7144,29.7554,29.7144,29.7554,17010.0
2016-06-09 15:10:00,43.55,43.55,43.51,43.53,16287.0,29.7554,29.7554,29.728,29.7417,16287.0
2016-06-09 15:15:00,43.52,43.53,43.5,43.52,10482.0,29.7349,29.7417,29.7212,29.7349,10482.0
2016-06-09 15:20:00,43.52,43.54,43.51,43.54,16528.0,29.7349,29.7485,29.728,29.7485,16528.0
2016-06-09 15:25:00,43.54,43.56,43.53,43.54,23842.0,29.7485,29.7622,29.7417,29.7485,23842.0
2016-06-09 15:30:00,43.54,43.58,43.53,43.58,15400.0,29.7485,29.7759,29.7417,29.7759,15400.0
2016-06-09 15:35:00,43.58,43.6,43.57,43.59,9511.0,29.7759,29.7895,29.769,29.7827,9511.0
2016-06-09 15:40:00,43.6,43.64,43.58,43.61,23480.0,29.7895,29.8168,29.7759,29.7963,23480.0
2016-06-09 15:45:00,43.62,43.64,43.6,43.62,23278.0,29.8032,29.8168,29.7895,29.8032,23278.0
2016-06-09 15:50:00,43.62,43.63,43.6,43.62,48278.0,29.8032,29.81,29.7895,29.8032,48278.0
2016-06-09 15:55:00,43.62,43.63,43.59,43.6,100946.0,29.8032,29.81,29.7827,29.7895,100946.0
2016-06-10 09:30:00,43.35,43.39,43.12,43.12,58555.0,29.6187,29.646,29.4616,29.4616,58555.0
2016-06-10 09:35:00,43.13,43.13,42.97,42.97,27218.0,29.4684,29.4684,29.3591,29.3591,27218.0
2016-06-10 09:40:00,42.96,42.98,42.9,42.98,26857.0,29.3522,29.3659,29.3112,29.3659,26857.0
2016-06-10 09:45:00,42.99,43.03,42.95,42.99,28037.0,29.3727,29.4001,29.3454,29.3727,28037.0
2016-06-10 09:50:00,42.98,43.03,42.92,42.99,28715.0,29.3659,29.4001,29.3249,29.3727,28715.0
2016-06-10 09:55:00,43.0,43.12,42.99,43.09,34068.0,29.3796,29.4616,29.3727,29.4411,34068.0
2016-06-10 10:00:00,43.09,43.14,43.01,43.01,29511.0,29.4411,29.4752,29.3864,29.3864,29511.0
2016-06-10 10:05:00,43.0,43.05,42.95,43.0,27686.0,29.3796,29.4137,29.3454,29.3796,27686.0
2016-06-10 10:10:00,43.0,43.08,42.99,43.04,18607.0,29.3796,29.4342,29.3727,29.4069,18607.0
2016-06-10 10:15:00,43.04,43.06,43.0,43.06,30394.0,29.4069,29.4206,29.3796,29.4206,30394.0
2016-06-10 10:20:00,43.05,43.14,43.04,43.14,44591.0,29.4137,29.4752,29.4069,29.4752,44591.0
2016-06-10 10:25:00,43.14,43.19,43.14,43.16,14631.0,29.4752,29.5094,29.4752,29.4889,14631.0
2016-06-10 10:30:00,43.16,43.25,43.15,43.25,17322.0,29.4889,29.5504,29.4821,29.5504,17322.0
2016-06-10 10:35:00,43.25,43.28,43.2,43.2,18070.0,29.5504,29.5709,29.5162,29.5162,18070.0
2016-06-10 10:40:00,43.2,43.26,43.18,43.24,13511.0,29.5162,29.5572,29.5026,29.5435,13511.0
2016-06-10 10:45:00,43.24,43.25,43.19,43.23,30854.0,29.5435,29.5504,29.5094,29.5367,30854.0
2016-06-10 10:50:00,43.23,43.25,43.2,43.2,10814.0,29.5367,29.5504,29.5162,29.5162,10814.0
2016-06-10 10:55:00,43.2,43.24,43.19,43.23,50278.0,29.5162,29.5435,29.5094,29.5367,50278.0
2016-06-10 11:00:00,43.23,43.28,43.22,43.27,12595.0,29.5367,29.5709,29.5299,29.564,12595.0
2016-06-10 11:05:00,43.27,43.36,43.25,43.36,15664.0,29.564,29.6255,29.5504,29.6255,15664.0
2016-06-10 11:10:00,43.36,43.37,43.31,43.34,11719.0,29.6255,29.6324,29.5914,29.6119,11719.0
2016-06-10 11:15:00,43.34,43.35,43.28,43.35,11588.0,29.6119,29.6187,29.5709,29.6187,11588.0
2016-06-10 11:20:00,43.36,43.36,43.29,43.33,11483.0,29.6255,29.6255,29.5777,29.605,11483.0
2016-06-10 11:25:00,43.34,43.34,43.25,43.27,30074.0,29.6119,29.6119,29.5504,29.564,30074.0
2016-06-10 11:30:00,43.28,43.31,43.24,43.28,20337.0,29.5709,29.5914,29.5435,29.5709,20337.0
2016-06-10 11:35:00,43.29,43.29,43.23,43.24,25064.0,29.5777,29.5777,29.5367,29.5435,25064.0
2016-06-10 11:40:00,43.25,43.29,43.2,43.22,11737.0,29.5504,29.5777,29.5162,29.5299,11737.0
2016-06-10 11:45:00,43.22,43.24,43.2,43.24,10994.0,29.5299,29.5435,29.5162,29.5435,10994.0
2016-06-10 11:50:00,43.26,43.28,43.23,43.25,24228.0,29.5572,29.5709,29.5367,29.5504,24228.0
2016-06-10 11:55:00,43.25,43.25,43.23,43.25,7005.0,29.5504,29.5504,29.5367,29.5504,7005.0
2016-06-10 12:00:00,43.25,43.28,43.24,43.27,19847.0,29.5504,29.5709,29.5435,29.564,19847.0
2016-06-10 12:05:00,43.28,43.28,43.22,43.23,47908.0,29.5709,29.5709,29.5299,29.5367,47908.0
2016-06-10 12:10:00,43.24,43.24,43.21,43.21,9272.0,29.5435,29.5435,29.5231,29.5231,9272.0
2016-06-10 12:15:00,43.22,43.24,43.19,43.19,17229.0,29.5299,29.5435,29.5094,29.5094,17229.0
2016-06-10 12:20:00,43.2,43.2,43.15,43.18,15463.0,29.5162,29.5162,29.4821,29.5026,15463.0
2016-06-10 12:25:00,43.18,43.18,43.14,43.17,35661.0,29.5026,29.5026,29.4752,29.4957,35661.0
2016-06-10 12:30:00,43.18,43.2,43.14,43.15,12821.0,29.5026,29.5162,29.4752,29.4821,12821.0
2016-06-10 12:35:00,43.15,43.16,43.12,43.14,28997.0,29.4821,29.4889,29.4616,29.4752,28997.0
2016-06-10 12:40:00,43.14,43.16,43.13,43.14,8508.0,29.4752,29.4889,29.4684,29.4752,8508.0
2016-06-10 12:45:00,43.15,43.15,43.12,43.12,11027.0,29.4821,29.4821,29.4616,29.4616,11027.0
2016-06-10 12:50:00,43.12,43.13,43.09,43.11,13944.0,29.4616,29.4684,29.4411,29.4547,13944.0
2016-06-10 12:55:00,43.11,43.14,43.09,43.12,24349.0,29.4547,29.4752,29.4411,29.4616,24349.0
2016-06-10 13:00:00,43.12,43.12,43.09,43.1,20640.0,29.4616,29.4616,29.4411,29.4479,20640.0
2016-06-10 13:05:00,43.11,43.12,43.08,43.11,15368.0,29.4547,29.4616,29.4342,29.4547,15368.0
2016-06-10 13:10:00,43.12,43.14,43.11,43.12,11191.0,29.4616,29.4752,29.4547,29.4616,11191.0
2016-06-10 13:15:00,43.12,43.13,43.11,43.13,16278.0,29.4616,29.4684,29.4547,29.4684,16278.0
2016-06-10 13:20:00,43.13,43.15,43.12,43.14,8099.0,29.4684,29.4821,29.4616,29.4752,8099.0
2016-06-10 13:25:00,43.15,43.17,43.14,43.15,18546.0,29.4821,29.4957,29.4752,29.4821,18546.0
2016-06-10 13:30:00,43.15,43.15,43.07,43.08,24151.0,29.4821,29.4821,29.4274,29.4342,24151.0
2016-06-10 13:35:00,43.08,43.11,43.07,43.1,15731.0,29.4342,29.4547,29.4274,29.4479,15731.0
2016-06-10 13:40:00,43.1,43.11,43.05,43.05,17374.0,29.4479,29.4547,29.4137,29.4137,17374.0
2016-06-10 13:45:00,43.06,43.07,43.0,43.0,23299.0,29.4206,29.4274,29.3796,29.3796,23299.0
2016-06-10 13:50:00,43.01,43.02,42.97,42.98,45757.0,29.3864,29.3932,29.3591,29.3659,45757.0
2016-06-10 13:55:00,42.98,43.0,42.97,42.99,29190.0,29.3659,29.3796,29.3591,29.3727,29190.0
2016-06-10 14:00:00,42.98,43.0,42.94,42.94,24553.0,29.3659,29.3796,29.3386,29.3386,24553.0
2016-06-10 14:05:00,42.95,42.96,42.91,42.94,25478.0,29.3454,29.3522,29.3181,29.3386,25478.0
2016-06-10 14:10:00,42.93,42.95,42.9,42.94,15968.0,29.3317,29.3454,29.3112,29.3386,15968.0
2016-06-10 14:15:00,42.94,42.94,42.91,42.92,13490.0,29.3386,29.3386,29.3181,29.3249,13490.0
2016-06-10 14:20:00,42.92,42.96,42.91,42.96,19663.0,29.3249,29.3522,29.3181,29.3522,19663.0
2016-06-10 14:25:00,42.95,42.98,42.94,42.96,16559.0,29.3454,29.3659,29.3386,29.3522,16559.0
2016-06-10 14:30:00,42.95,42.95,42.91,42.91,13910.0,29.3454,29.3454,29.3181,29.3181,13910.0
2016-06-10 14:35:00,42.91,42.98,42.9,42.98,23611.0,29.3181,29.3659,29.3112,29.3659,23611.0
2016-06-10 14:40:00,42.98,42.99,42.95,42.99,9832.0,29.3659,29.3727,29.3454,29.3727,9832.0
2016-06-10 14:45:00,42.99,43.0,42.96,42.99,25377.0,29.3727,29.3796,29.3522,29.3727,25377.0
2016-06-10 14:50:00,43.0,43.02,42.98,43.01,13934.0,29.3796,29.3932,29.3659,29.3864,13934.0
2016-06-10 14:55:00,43.01,43.03,43.0,43.02,14060.0,29.3864,29.4001,29.3796,29.3932,14060.0
2016-06-10 15:00:00,43.02,43.04,42.98,42.98,24854.0,29.3932,29.4069,29.3659,29.3659,24854.0
2016-06-10 15:05:00,42.99,43.03,42.98,43.02,20232.0,29.3727,29.4001,29.3659,29.3932,20232.0
2016-06-10 15:10:00,43.02,43.02,42.98,43.0,51534.0,29.3932,29.3932,29.3659,29.3796,51534.0
2016-06-10 15:15:00,43.0,43.04,42.99,43.02,20640.0,29.3796,29.4069,29.3727,29.3932,20640.0
2016-06-10 15:20:00,43.02,43.05,43.01,43.04,13090.0,29.3932,29.4137,29.3864,29.4069,13090.0
2016-06-10 15:25:00,43.04,43.07,43.02,43.06,38488.0,29.4069,29.4274,29.3932,29.4206,38488.0
2016-06-10 15:30:00,43.07,43.1,43.06,43.08,32583.0,29.4274,29.4479,29.4206,29.4342,32583.0
2016-06-10 15:35:00,43.09,43.1,43.07,43.09,49491.0,29.4411,29.4479,29.4274,29.4411,49491.0
2016-06-10 15:40:00,43.09,43.1,43.07,43.09,41992.0,29.4411,29.4479,29.4274,29.4411,41992.0
2016-06-10 15:45:00,43.09,43.19,43.08,43.18,65437.0,29.4411,29.5094,29.4342,29.5026,65437.0
2016-06-10 15:50:00,43.18,43.19,43.14,43.16,40701.0,29.5026,29.5094,29.4752,29.4889,40701.0
2016-06-10 15:55:00,43.16,43.19,43.12,43.18,237685.0,29.4889,29.5094,29.4616,29.5026,237685.0
2016-06-13 09:30:00,42.92,43.04,42.74,42.78,165998.0,29.3249,29.4069,29.2019,29.2293,165998.0
2016-06-13 09:35:00,42.78,42.84,42.55,42.59,64971.0,29.2293,29.2702,29.0721,29.0994,64971.0
2016-06-13 09:40:00,42.59,42.66,42.54,42.55,46137.0,29.0994,29.1473,29.0653,29.0721,46137.0
2016-06-13 09:45:00,42.55,42.7,42.53,42.7,83936.0,29.0721,29.1746,29.0584,29.1746,83936.0
2016-06-13 09:50:00,42.7,42.74,42.6,42.68,48285.0,29.1746,29.2019,29.1063,29.1609,48285.0
2016-06-13 09:55:00,42.68,42.71,42.63,42.67,18226.0,29.1609,29.1814,29.1268,29.1541,18226.0
2016-06-13 10:00:00,42.67,42.85,42.66,42.73,44784.0,29.1541,29.2771,29.1473,29.1951,44784.0
2016-06-13 10:05:00,42.74,42.82,42.73,42.77,27224.0,29.2019,29.2566,29.1951,29.2224,27224.0
2016-06-13 10:10:00,42.77,42.77,42.65,42.65,31897.0,29.2224,29.2224,29.1404,29.1404,31897.0
2016-06-13 10:15:00,42.66,42.66,42.58,42.59,41483.0,29.1473,29.1473,29.0926,29.0994,41483.0
2016-06-13 10:20:00,42.6,42.66,42.59,42.65,22699.0,29.1063,29.1473,29.0994,29.1404,22699.0
2016-06-13 10:25:00,42.65,42.71,42.59,42.71,19930.0,29.1404,29.1814,29.0994,29.1814,19930.0
2016-06-13 10:30:00,42.71,42.76,42.71,42.75,18634.0,29.1814,29.2156,29.1814,29.2088,18634.0
2016-06-13 10:35:00,42.75,42.82,42.75,42.78,27094.0,29.2088,29.2566,29.2088,29.2293,27094.0
2016-06-13 10:40:00,42.78,42.78,42.69,42.71,33378.0,29.2293,29.2293,29.1678,29.1814,33378.0
2016-06-13 10:45:00,42.72,42.72,42.66,42.66,17263.0,29.1883,29.1883,29.1473,29.1473,17263.0
2016-06-13 10:50:00,42.65,42.65,42.59,42.6,21738.0,29.1404,29.1404,29.0994,29.1063,21738.0
2016-06-13 10:55:00,42.6,42.62,42.57,42.58,23942.0,29.1063,29.1199,29.0858,29.0926,23942.0
2016-06-13 11:00:00,42.58,42.66,42.57,42.63,37550.0,29.0926,29.1473,29.0858,29.1268,37550.0
2016-06-13 11:05:00,42.63,42.64,42.53,42.54,60027.0,29.1268,29.1336,29.0584,29.0653,60027.0
2016-06-13 11:10:00,42.54,42.55,42.49,42.49,20243.0,29.0653,29.0721,29.0311,29.0311,20243.0
2016-06-13 11:15:00,42.49,42.5,42.4,42.4,79779.0,29.0311,29.0379,28.9696,28.9696,79779.0
2016-06-13 11:20:00,42.41,42.46,42.4,42.44,33488.0,28.9765,29.0106,28.9696,28.997,33488.0
2016-06-13 11:25:00,42.44,42.45,42.41,42.41,27225.0,28.997,29.0038,28.9765,28.9765,27225.0
2016-06-13 11:30:00,42.41,42.42,42.35,42.35,59640.0,28.9765,28.9833,28.9355,28.9355,59640.0
2016-06-13 11:35:00,42.35,42.35,42.24,42.24,71627.0,28.9355,28.9355,28.8603,28.8603,71627.0
2016-06-13 11:40:00,42.25,42.26,42.23,42.24,25399.0,28.8671,28.874,28.8535,28.8603,25399.0
2016-06-13 11:45:00,42.23,42.25,42.15,42.16,56653.0,28.8535,28.8671,28.7988,28.8056,56653.0
2016-06-13 11:50:00,42.16,42.17,42.11,42.13,25912.0,28.8056,28.8125,28.7715,28.7851,25912.0
2016-06-13 11:55:00,42.13,42.21,42.12,42.19,21057.0,28.7851,28.8398,28.7783,28.8261,21057.0
2016-06-13 12:00:00,42.18,42.18,42.14,42.16,12925.0,28.8193,28.8193,28.792,28.8056,12925.0
2016-06-13 12:05:00,42.16,42.18,42.12,42.13,26336.0,28.8056,28.8193,28.7783,28.7851,26336.0
2016-06-13 12:10:00,42.14,42.17,42.13,42.16,18179.0,28.792,28.8125,28.7851,28.8056,18179.0
2016-06-13 12:15:00,42.17,42.24,42.17,42.23,22330.0,28.8125,28.8603,28.8125,28.8535,22330.0
2016-06-13 12:20:00,42.22,42.26,42.17,42.19,42150.0,28.8466,28.874,28.8125,28.8261,42150.0
2016-06-13 12:25:00,42.2,42.26,42.18,42.25,12042.0,28.833,28.874,28.8193,28.8671,12042.0
2016-06-13 12:30:00,42.25,42.27,42.2,42.21,17798.0,28.8671,28.8808,28.833,28.8398,17798.0
2016-06-13 12:35:00,42.22,42.27,42.21,42.24,8489.0,28.8466,28.8808,28.8398,28.8603,8489.0
2016-06-13 12:40:00,42.25,42.29,42.25,42.28,7757.0,28.8671,28.8945,28.8671,28.8876,7757.0
2016-06-13 12:45:00,42.28,42.29,42.25,42.26,7963.0,28.8876,28.8945,28.8671,28.874,7963.0
2016-06-13 12:50:00,42.26,42.3,42.25,42.3,12290.0,28.874,28.9013,28.8671,28.9013,12290.0
2016-06-13 12:55:00,42.29,42.31,42.28,42.3,12848.0,28.8945,28.9081,28.8876,28.9013,12848.0
2016-06-13 13:00:00,42.3,42.33,42.28,42.28,15055.0,28.9013,28.9218,28.8876,28.8876,15055.0
2016-06-13 13:05:00,42.27,42.27,42.23,42.23,11128.0,28.8808,28.8808,28.8535,28.8535,11128.0
2016-06-13 13:10:00,42.24,42.24,42.2,42.21,16412.0,28.8603,28.8603,28.833,28.8398,16412.0
2016-06-13 13:15:00,42.2,42.21,42.18,42.21,11761.0,28.833,28.8398,28.8193,28.8398,11761.0
2016-06-13 13:20:00,42.23,42.25,42.21,42.22,22007.0,28.8535,28.8671,28.8398,28.8466,22007.0
2016-06-13 13:25:00,42.21,42.24,42.19,42.24,24563.0,28.8398,28.8603,28.8261,28.8603,24563.0
2016-06-13 13:30:00,42.23,42.24,42.21,42.23,22646.0,28.8535,28.8603,28.8398,28.8535,22646.0
2016-06-13 13:35:00,42.23,42.24,42.2,42.2,37949.0,28.8535,28.8603,28.833,28.833,37949.0
2016-06-13 13:40:00,42.19,42.27,42.16,42.26,70232.0,28.8261,28.8808,28.8056,28.874,70232.0
2016-06-13 13:45:00,42.27,42.27,42.2,42.22,25420.0,28.8808,28.8808,28.833,28.8466,25420.0
2016-06-13 13:50:00,42.22,42.22,42.12,42.13,37565.0,28.8466,28.8466,28.7783,28.7851,37565.0
2016-06-13 13:55:00,42.13,42.18,42.13,42.15,28513.0,28.7851,28.8193,28.7851,28.7988,28513.0
2016-06-13 14:00:00,42.15,42.18,42.14,42.16,21032.0,28.7988,28.8193,28.792,28.8056,21032.0
2016-06-13 14:05:00,42.16,42.2,42.16,42.2,16487.0,28.8056,28.833,28.8056,28.833,16487.0
2016-06-13 14:10:00,42.2,42.21,42.18,42.21,21272.0,28.833,28.8398,28.8193,28.8398,21272.0
2016-06-13 14:15:00,42.21,42.21,42.13,42.15,15351.0,28.8398,28.8398,28.7851,28.7988,15351.0
2016-06-13 14:20:00,42.15,42.15,42.11,42.12,15010.0,28.7988,28.7988,28.7715,28.7783,15010.0
2016-06-13 14:25:00,42.13,42.16,42.1,42.14,26413.0,28.7851,28.8056,28.7646,28.792,26413.0
2016-06-13 14:30:00,42.14,42.25,42.12,42.23,29240.0,28.792,28.8671,28.7783,28.8535,29240.0
2016-06-13 14:35:00,42.24,42.27,42.23,42.25,17008.0,28.8603,28.8808,28.8535,28.8671,17008.0
2016-06-13 14:40:00,42.25,42.3,42.24,42.3,28097.0,28.8671,28.9013,28.8603,28.9013,28097.0
2016-06-13 14:45:00,42.3,42.31,42.26,42.27,15853.0,28.9013,28.9081,28.874,28.8808,15853.0
2016-06-13 14:50:00,42.27,42.27,42.21,42.26,26807.0,28.8808,28.8808,28.8398,28.874,26807.0
2016-06-13 14:55:00,42.26,42.27,42.19,42.19,20251.0,28.874,28.8808,28.8261,28.8261,20251.0
2016-06-13 15:00:00,42.19,42.23,42.19,42.2,25950.0,28.8261,28.8535,28.8261,28.833,25950.0
2016-06-13 15:05:00,42.2,42.2,42.1,42.11,21977.0,28.833,28.833,28.7646,28.7715,21977.0
2016-06-13 15:10:00,42.11,42.12,42.08,42.09,39193.0,28.7715,28.7783,28.751,28.7578,39193.0
2016-06-13 15:15:00,42.09,42.11,42.06,42.09,29228.0,28.7578,28.7715,28.7373,28.7578,29228.0
2016-06-13 15:20:00,42.1,42.12,42.08,42.08,29465.0,28.7646,28.7783,28.751,28.751,29465.0
2016-06-13 15:25:00,42.09,42.12,42.06,42.12,45493.0,28.7578,28.7783,28.7373,28.7783,45493.0
2016-06-13 15:30:00,42.11,42.15,42.1,42.11,81109.0,28.7715,28.7988,28.7646,28.7715,81109.0
2016-06-13 15:35:00,42.1,42.11,42.03,42.05,56265.0,28.7646,28.7715,28.7168,28.7305,56265.0
2016-06-13 15:40:00,42.04,42.04,41.94,41.96,117649.0,28.7237,28.7237,28.6553,28.669,117649.0
2016-06-13 15:45:00,41.96,41.98,41.95,41.98,68314.0,28.669,28.6827,28.6622,28.6827,68314.0
2016-06-13 15:50:00,41.98,41.98,41.93,41.97,92486.0,28.6827,28.6827,28.6485,28.6758,92486.0
2016-06-13 15:55:00,41.98,42.02,41.96,41.99,214469.0,28.6827,28.71,28.669,28.6895,214469.0
2016-06-14 09:30:00,41.78,41.86,41.68,41.72,74076.0,28.546,28.6007,28.4777,28.505,74076.0
2016-06-14 09:35:00,41.74,41.86,41.7,41.78,28210.0,28.5187,28.6007,28.4913,28.546,28210.0
2016-06-14 09:40:00,41.79,41.94,41.78,41.9,37285.0,28.5528,28.6553,28.546,28.628,37285.0
2016-06-14 09:45:00,41.89,41.94,41.86,41.91,36128.0,28.6212,28.6553,28.6007,28.6348,36128.0
2016-06-14 09:50:00,41.88,41.89,41.72,41.74,23025.0,28.6143,28.6212,28.505,28.5187,23025.0
2016-06-14 09:55:00,41.75,41.77,41.67,41.74,25532.0,28.5255,28.5392,28.4709,28.5187,25532.0
2016-06-14 10:00:00,41.76,41.8,41.69,41.75,35226.0,28.5323,28.5597,28.4845,28.5255,35226.0
2016-06-14 10:05:00,41.76,41.76,41.66,41.7,33339.0,28.5323,28.5323,28.464,28.4913,33339.0
2016-06-14 10:10:00,41.7,41.8,41.69,41.74,22365.0,28.4913,28.5597,28.4845,28.5187,22365.0
2016-06-14 10:15:00,41.74,41.78,41.65,41.67,29901.0,28.5187,28.546,28.4572,28.4709,29901.0
2016-06-14 10:20:00,41.66,41.68,41.64,41.66,55411.0,28.464,28.4777,28.4504,28.464,55411.0
2016-06-14 10:25:00,41.66,41.69,41.64,41.69,15623.0,28.464,28.4845,28.4504,28.4845,15623.0
2016-06-14 10:30:00,41.69,41.7,41.66,41.66,72205.0,28.4845,28.4913,28.464,28.464,72205.0
2016-06-14 10:35:00,41.67,41.67,41.58,41.63,58407.0,28.4709,28.4709,28.4094,28.4435,58407.0
2016-06-14 10:40:00,41.63,41.69,41.61,41.68,16428.0,28.4435,28.4845,28.4299,28.4777,16428.0
2016-06-14 10:45:00,41.67,41.68,41.54,41.55,30749.0,28.4709,28.4777,28.382,28.3889,30749.0
2016-06-14 10:50:00,41.55,41.56,41.45,41.46,36943.0,28.3889,28.3957,28.3205,28.3274,36943.0
2016-06-14 10:55:00,41.45,41.47,41.4,41.42,40455.0,28.3205,28.3342,28.2864,28.3,40455.0
2016-06-14 11:00:00,41.42,41.51,41.41,41.51,29286.0,28.3,28.3615,28.2932,28.3615,29286.0
2016-06-14 11:05:00,41.51,41.58,41.5,41.58,57180.0,28.3615,28.4094,28.3547,28.4094,57180.0
2016-06-14 11:10:00,41.58,41.58,41.48,41.53,125309.0,28.4094,28.4094,28.341,28.3752,125309.0
2016-06-14 11:15:00,41.52,41.53,41.44,41.51,44270.0,28.3684,28.3752,28.3137,28.3615,44270.0
2016-06-14 11:20:00,41.51,41.56,41.51,41.52,19123.0,28.3615,28.3957,28.3615,28.3684,19123.0
2016-06-14 11:25:00,41.52,41.53,41.4,41.41,34862.0,28.3684,28.3752,28.2864,28.2932,34862.0
2016-06-14 11:30:00,41.41,41.45,41.37,41.4,51201.0,28.2932,28.3205,28.2659,28.2864,51201.0
2016-06-14 11:35:00,41.41,41.5,41.4,41.49,38192.0,28.2932,28.3547,28.2864,28.3479,38192.0
2016-06-14 11:40:00,41.49,41.52,41.45,41.46,10958.0,28.3479,28.3684,28.3205,28.3274,10958.0
2016-06-14 11:45:00,41.45,41.47,41.39,41.4,26429.0,28.3205,28.3342,28.2795,28.2864,26429.0
2016-06-14 11:50:00,41.4,41.41,41.35,41.39,18863.0,28.2864,28.2932,28.2522,28.2795,18863.0
2016-06-14 11:55:00,41.39,41.39,41.32,41.33,11571.0,28.2795,28.2795,28.2317,28.2385,11571.0
2016-06-14 12:00:00,41.33,41.41,41.33,41.4,10732.0,28.2385,28.2932,28.2385,28.2864,10732.0
2016-06-14 12:05:00,41.39,41.39,41.33,41.33,20776.0,28.2795,28.2795,28.2385,28.2385,20776.0
2016-06-14 12:10:00,41.33,41.39,41.31,41.38,36433.0,28.2385,28.2795,28.2249,28.2727,36433.0
2016-06-14 12:15:00,41.38,41.48,41.38,41.46,13916.0,28.2727,28.341,28.2727,28.3274,13916.0
2016-06-14 12:20:00,41.47,41.5,41.46,41.49,6404.0,28.3342,28.3547,28.3274,28.3479,6404.0
2016-06-14 12:25:00,41.5,41.55,41.49,41.51,53642.0,28.3547,28.3889,28.3479,28.3615,53642.0
2016-06-14 12:30:00,41.51,41.51,41.46,41.46,17013.0,28.3615,28.3615,28.3274,28.3274,17013.0
2016-06-14 12:35:00,41.46,41.49,41.43,41.48,18288.0,28.3274,28.3479,28.3069,28.341,18288.0
2016-06-14 12:40:00,41.49,41.51,41.48,41.48,7908.0,28.3479,28.3615,28.341,28.341,7908.0
2016-06-14 12:45:00,41.49,41.49,41.45,41.47,14857.0,28.3479,28.3479,28.3205,28.3342,14857.0
2016-06-14 12:50:00,41.47,41.48,41.42,41.47,60928.0,28.3342,28.341,28.3,28.3342,60928.0
2016-06-14 12:55:00,41.48,41.52,41.48,41.48,17273.0,28.341,28.3684,28.341,28.341,17273.0
2016-06-14 13:00:00,41.48,41.51,41.47,41.49,15648.0,28.341,28.3615,28.3342,28.3479,15648.0
2016-06-14 13:05:00,41.49,41.5,41.42,41.44,14695.0,28.3479,28.3547,28.3,28.3137,14695.0
2016-06-14 13:10:00,41.43,41.43,41.38,41.39,23280.0,28.3069,28.3069,28.2727,28.2795,23280.0
2016-06-14 13:15:00,41.4,41.43,41.38,41.4,84611.0,28.2864,28.3069,28.2727,28.2864,84611.0
2016-06-14 13:20:00,41.4,41.43,41.39,41.42,7320.0,28.2864,28.3069,28.2795,28.3,7320.0
2016-06-14 13:25:00,41.43,41.46,41.39,41.4,17167.0,28.3069,28.3274,28.2795,28.2864,17167.0
2016-06-14 13:30:00,41.4,41.49,41.38,41.49,15195.0,28.2864,28.3479,28.2727,28.3479,15195.0
2016-06-14 13:35:00,41.48,41.49,41.46,41.47,12533.0,28.341,28.3479,28.3274,28.3342,12533.0
2016-06-14 13:40:00,41.47,41.49,41.44,41.45,20979.0,28.3342,28.3479,28.3137,28.3205,20979.0
2016-06-14 13:45:00,41.46,41.49,41.44,41.46,22208.0,28.3274,28.3479,28.3137,28.3274,22208.0
2016-06-14 13:50:00,41.46,41.47,41.43,41.45,16288.0,28.3274,28.3342,28.3069,28.3205,16288.0
2016-06-14 13:55:00,41.45,41.46,41.41,41.41,24230.0,28.3205,28.3274,28.2932,28.2932,24230.0
2016-06-14 14:00:00,41.41,41.47,41.41,41.46,21580.0,28.2932,28.3342,28.2932,28.3274,21580.0
2016-06-14 14:05:00,41.47,41.47,41.43,41.46,36092.0,28.3342,28.3342,28.3069,28.3274,36092.0
2016-06-14 14:10:00,41.47,41.52,41.43,41.5,20509.0,28.3342,28.3684,28.3069,28.3547,20509.0
2016-06-14 14:15:00,41.51,41.53,41.49,41.51,14181.0,28.3615,28.3752,28.3479,28.3615,14181.0
2016-06-14 14:20:00,41.52,41.53,41.46,41.49,21072.0,28.3684,28.3752,28.3274,28.3479,21072.0
2016-06-14 14:25:00,41.49,41.57,41.49,41.57,23767.0,28.3479,28.4025,28.3479,28.4025,23767.0
2016-06-14 14:30:00,41.57,41.58,41.53,41.55,49537.0,28.4025,28.4094,28.3752,28.3889,49537.0
2016-06-14 14:35:00,41.56,41.58,41.51,41.54,21833.0,28.3957,28.4094,28.3615,28.382,21833.0
2016-06-14 14:40:00,41.55,41.57,41.51,41.53,11368.0,28.3889,28.4025,28.3615,28.3752,11368.0
2016-06-14 14:45:00,41.53,41.55,41.5,41.52,25091.0,28.3752,28.3889,28.3547,28.3684,25091.0
2016-06-14 14:50:00,41.52,41.53,41.49,41.51,16747.0,28.3684,28.3752,28.3479,28.3615,16747.0
2016-06-14 14:55:00,41.5,41.52,41.49,41.52,17258.0,28.3547,28.3684,28.3479,28.3684,17258.0
2016-06-14 15:00:00,41.51,41.51,41.47,41.5,47827.0,28.3615,28.3615,28.3342,28.3547,47827.0
2016-06-14 15:05:00,41.5,41.54,41.49,41.53,22444.0,28.3547,28.382,28.3479,28.3752,22444.0
2016-06-14 15:10:00,41.52,41.56,41.5,41.55,29957.0,28.3684,28.3957,28.3547,28.3889,29957.0
2016-06-14 15:15:00,41.56,41.62,41.55,41.59,35111.0,28.3957,28.4367,28.3889,28.4162,35111.0
2016-06-14 15:20:00,41.59,41.67,41.59,41.64,82308.0,28.4162,28.4709,28.4162,28.4504,82308.0
2016-06-14 15:25:00,41.64,41.7,41.63,41.7,30978.0,28.4504,28.4913,28.4435,28.4913,30978.0
2016-06-14 15:30:00,41.7,41.75,41.69,41.72,35446.0,28.4913,28.5255,28.4845,28.505,35446.0
2016-06-14 15:35:00,41.73,41.73,41.66,41.72,47837.0,28.5118,28.5118,28.464,28.505,47837.0
2016-06-14 15:40:00,41.71,41.76,41.69,41.73,49843.0,28.4982,28.5323,28.4845,28.5118,49843.0
2016-06-14 15:45:00,41.72,41.73,41.63,41.65,66819.0,28.505,28.5118,28.4435,28.4572,66819.0
2016-06-14 15:50:00,41.65,41.68,41.63,41.68,76959.0,28.4572,28.4777,28.4435,28.4777,76959.0
2016-06-14 15:55:00,41.68,41.74,41.67,41.72,104326.0,28.4777,28.5187,28.4709,28.505,104326.0
2016-06-15 09:30:00,42.0,42.22,41.86,41.93,83219.0,28.6963,28.8466,28.6007,28.6485,83219.0
2016-06-15 09:35:00,41.93,41.95,41.79,41.93,16970.0,28.6485,28.6622,28.5528,28.6485,16970.0
2016-06-15 09:40:00,41.96,42.04,41.88,41.94,28090.0,28.669,28.7237,28.6143,28.6553,28090.0
2016-06-15 09:45:00,41.94,41.99,41.92,41.98,17118.0,28.6553,28.6895,28.6417,28.6827,17118.0
2016-06-15 09:50:00,41.98,42.0,41.91,41.95,21633.0,28.6827,28.6963,28.6348,28.6622,21633.0
2016-06-15 09:55:00,41.95,42.0,41.91,41.93,54173.0,28.6622,28.6963,28.6348,28.6485,54173.0
2016-06-15 10:00:00,41.95,42.04,41.94,41.99,28362.0,28.6622,28.7237,28.6553,28.6895,28362.0
2016-06-15 10:05:00,41.99,42.06,41.99,42.02,46854.0,28.6895,28.7373,28.6895,28.71,46854.0
2016-06-15 10:10:00,42.02,42.12,42.02,42.12,22747.0,28.71,28.7783,28.71,28.7783,22747.0
2016-06-15 10:15:00,42.13,42.18,42.12,42.13,66347.0,28.7851,28.8193,28.7783,28.7851,66347.0
2016-06-15 10:20:00,42.13,42.14,42.1,42.12,14605.0,28.7851,28.792,28.7646,28.7783,14605.0
2016-06-15 10:25:00,42.13,42.14,42.09,42.1,18458.0,28.7851,28.792,28.7578,28.7646,18458.0
2016-06-15 10:30:00,42.1,42.19,42.1,42.19,52376.0,28.7646,28.8261,28.7646,28.8261,52376.0
2016-06-15 10:35:00,42.19,42.24,42.17,42.17,62358.0,28.8261,28.8603,28.8125,28.8125,62358.0
2016-06-15 10:40:00,42.17,42.18,42.11,42.16,14097.0,28.8125,28.8193,28.7715,28.8056,14097.0
2016-06-15 10:45:00,42.15,42.15,42.1,42.12,6434.0,28.7988,28.7988,28.7646,28.7783,6434.0
2016-06-15 10:50:00,42.12,42.2,42.12,42.19,29243.0,28.7783,28.833,28.7783,28.8261,29243.0
2016-06-15 10:55:00,42.19,42.23,42.19,42.22,16734.0,28.8261,28.8535,28.8261,28.8466,16734.0
2016-06-15 11:00:00,42.21,42.23,42.2,42.23,13554.0,28.8398,28.8535,28.833,28.8535,13554.0
2016-06-15 11:05:00,42.23,42.24,42.2,42.21,14386.0,28.8535,28.8603,28.833,28.8398,14386.0
2016-06-15 11:10:00,42.21,42.26,42.2,42.23,30826.0,28.8398,28.874,28.833,28.8535,30826.0
2016-06-15 11:15:00,42.23,42.24,42.17,42.17,17140.0,28.8535,28.8603,28.8125,28.8125,17140.0
2016-06-15 11:20:00,42.17,42.2,42.14,42.18,8626.0,28.8125,28.833,28.792,28.8193,8626.0
2016-06-15 11:25:00,42.18,42.18,42.08,42.09,13756.0,28.8193,28.8193,28.751,28.7578,13756.0
2016-06-15 11:30:00,42.09,42.09,42.04,42.04,21852.0,28.7578,28.7578,28.7237,28.7237,21852.0
2016-06-15 11:35:00,42.04,42.08,42.03,42.06,11752.0,28.7237,28.751,28.7168,28.7373,11752.0
2016-06-15 11:40:00,42.06,42.07,42.04,42.05,8343.0,28.7373,28.7442,28.7237,28.7305,8343.0
2016-06-15 11:45:00,42.05,42.11,42.05,42.1,15288.0,28.7305,28.7715,28.7305,28.7646,15288.0
2016-06-15 11:50:00,42.09,42.1,42.05,42.09,10363.0,28.7578,28.7646,28.7305,28.7578,10363.0
2016-06-15 11:55:00,42.09,42.13,42.08,42.12,6676.0,28.7578,28.7851,28.751,28.7783,6676.0
2016-06-15 12:00:00,42.12,42.16,42.1,42.14,14966.0,28.7783,28.8056,28.7646,28.792,14966.0
2016-06-15 12:05:00,42.15,42.15,42.1,42.12,15600.0,28.7988,28.7988,28.7646,28.7783,15600.0
2016-06-15 12:10:00,42.11,42.11,42.07,42.08,41514.0,28.7715,28.7715,28.7442,28.751,41514.0
2016-06-15 12:15:00,42.08,42.09,42.06,42.08,22175.0,28.751,28.7578,28.7373,28.751,22175.0
2016-06-15 12:20:00,42.08,42.1,42.07,42.07,5846.0,28.751,28.7646,28.7442,28.7442,5846.0
2016-06-15 12:25:00,42.08,42.12,42.06,42.06,8324.0,28.751,28.7783,28.7373,28.7373,8324.0
2016-06-15 12:30:00,42.06,42.06,42.03,42.03,9062.0,28.7373,28.7373,28.7168,28.7168,9062.0
2016-06-15 12:35:00,42.03,42.05,42.02,42.04,8917.0,28.7168,28.7305,28.71,28.7237,8917.0
2016-06-15 12:40:00,42.03,42.03,42.0,42.01,7665.0,28.7168,28.7168,28.6963,28.7032,7665.0
2016-06-15 12:45:00,42.01,42.02,41.99,42.0,13557.0,28.7032,28.71,28.6895,28.6963,13557.0
2016-06-15 12:50:00,42.0,42.0,41.97,41.98,4762.0,28.6963,28.6963,28.6758,28.6827,4762.0
2016-06-15 12:55:00,41.98,41.99,41.94,41.94,15193.0,28.6827,28.6895,28.6553,28.6553,15193.0
2016-06-15 13:00:00,41.94,41.95,41.93,41.94,7923.0,28.6553,28.6622,28.6485,28.6553,7923.0
2016-06-15 13:05:00,41.93,41.93,41.89,41.91,16436.0,28.6485,28.6485,28.6212,28.6348,16436.0
2016-06-15 13:10:00,41.91,41.91,41.89,41.91,7213.0,28.6348,28.6348,28.6212,28.6348,7213.0
2016-06-15 13:15:00,41.91,41.91,41.88,41.88,20908.0,28.6348,28.6348,28.6143,28.6143,20908.0
2016-06-15 13:20:00,41.89,41.89,41.85,41.87,41052.0,28.6212,28.6212,28.5938,28.6075,41052.0
2016-06-15 13:25:00,41.87,41.87,41.8,41.83,65303.0,28.6075,28.6075,28.5597,28.5802,65303.0
2016-06-15 13:30:00,41.83,41.85,41.78,41.84,41416.0,28.5802,28.5938,28.546,28.587,41416.0
2016-06-15 13:35:00,41.84,41.84,41.8,41.81,16777.0,28.587,28.587,28.5597,28.5665,16777.0
2016-06-15 13:40:00,41.81,41.83,41.79,41.82,18652.0,28.5665,28.5802,28.5528,28.5733,18652.0
2016-06-15 13:45:00,41.82,41.82,41.78,41.78,51272.0,28.5733,28.5733,28.546,28.546,51272.0
2016-06-15 13:50:00,41.78,41.81,41.78,41.79,29970.0,28.546,28.5665,28.546,28.5528,29970.0
2016-06-15 13:55:00,41.8,41.82,41.79,41.82,18925.0,28.5597,28.5733,28.5528,28.5733,18925.0
2016-06-15 14:00:00,41.82,41.96,41.82,41.86,33313.0,28.5733,28.669,28.5733,28.6007,33313.0
2016-06-15 14:05:00,41.86,41.92,41.82,41.82,19484.0,28.6007,28.6417,28.5733,28.5733,19484.0
2016-06-15 14:10:00,41.83,41.87,41.78,41.8,21530.0,28.5802,28.6075,28.546,28.5597,21530.0
2016-06-15 14:15:00,41.8,41.88,41.79,41.84,24725.0,28.5597,28.6143,28.5528,28.587,24725.0
2016-06-15 14:20:00,41.83,41.83,41.78,41.81,20601.0,28.5802,28.5802,28.546,28.5665,20601.0
2016-06-15 14:25:00,41.82,41.84,41.79,41.8,25990.0,28.5733,28.587,28.5528,28.5597,25990.0
2016-06-15 14:30:00,41.79,41.8,41.75,41.8,45541.0,28.5528,28.5597,28.5255,28.5597,45541.0
2016-06-15 14:35:00,41.8,41.84,41.72,41.75,22774.0,28.5597,28.587,28.505,28.5255,22774.0
2016-06-15 14:40:00,41.74,41.76,41.72,41.76,17343.0,28.5187,28.5323,28.505,28.5323,17343.0
2016-06-15 14:45:00,41.76,41.83,41.75,41.77,26888.0,28.5323,28.5802,28.5255,28.5392,26888.0
2016-06-15 14:50:00,41.78,41.79,41.71,41.71,25722.0,28.546,28.5528,28.4982,28.4982,25722.0
2016-06-15 14:55:00,41.72,41.75,41.69,41.74,23860.0,28.505,28.5255,28.4845,28.5187,23860.0
2016-06-15 15:00:00,41.74,41.78,41.73,41.74,19888.0,28.5187,28.546,28.5118,28.5187,19888.0
2016-06-15 15:05:00,41.74,41.75,41.72,41.73,17846.0,28.5187,28.5255,28.505,28.5118,17846.0
2016-06-15 15:10:00,41.72,41.77,41.71,41.77,18152.0,28.505,28.5392,28.4982,28.5392,18152.0
2016-06-15 15:15:00,41.76,41.76,41.69,41.73,22074.0,28.5323,28.5323,28.4845,28.5118,22074.0
2016-06-15 15:20:00,41.73,41.78,41.72,41.75,19085.0,28.5118,28.546,28.505,28.5255,19085.0
2016-06-15 15:25:00,41.76,41.79,41.74,41.79,19126.0,28.5323,28.5528,28.5187,28.5528,19126.0
2016-06-15 15:30:00,41.79,41.81,41.75,41.76,27278.0,28.5528,28.5665,28.5255,28.5323,27278.0
2016-06-15 15:35:00,41.75,41.76,41.67,41.68,51316.0,28.5255,28.5323,28.4709,28.4777,51316.0
2016-06-15 15:40:00,41.67,41.67,41.62,41.63,47428.0,28.4709,28.4709,28.4367,28.4435,47428.0
2016-06-15 15:45:00,41.62,41.63,41.56,41.6,37866.0,28.4367,28.4435,28.3957,28.423,37866.0
2016-06-15 15:50:00,41.6,41.61,41.56,41.58,64322.0,28.423,28.4299,28.3957,28.4094,64322.0
2016-06-15 15:55:00,41.57,41.62,41.55,41.6,151838.0,28.4025,28.4367,28.3889,28.423,151838.0
2016-06-16 09:30:00,41.37,41.37,41.18,41.18,62790.0,28.2659,28.2659,28.1361,28.1361,62790.0
2016-06-16 09:35:00,41.17,41.17,41.04,41.04,31534.0,28.1292,28.1292,28.0404,28.0404,31534.0
2016-06-16 09:40:00,41.04,41.09,41.03,41.09,24015.0,28.0404,28.0746,28.0336,28.0746,24015.0
2016-06-16 09:45:00,41.08,41.08,41.0,41.03,58611.0,28.0677,28.0677,28.0131,28.0336,58611.0
2016-06-16 09:50:00,41.03,41.04,41.0,41.01,34923.0,28.0336,28.0404,28.0131,28.0199,34923.0
2016-06-16 09:55:00,41.0,41.01,40.91,40.92,102217.0,28.0131,28.0199,27.9516,27.9584,102217.0
2016-06-16 10:00:00,40.92,41.03,40.89,41.02,71089.0,27.9584,28.0336,27.9379,28.0267,71089.0
2016-06-16 10:05:00,41.03,41.03,40.96,40.99,25203.0,28.0336,28.0336,27.9857,28.0062,25203.0
2016-06-16 10:10:00,40.98,41.01,40.98,40.98,48996.0,27.9994,28.0199,27.9994,27.9994,48996.0
2016-06-16 10:15:00,40.98,41.0,40.98,40.99,21461.0,27.9994,28.0131,27.9994,28.0062,21461.0
2016-06-16 10:20:00,41.0,41.0,40.96,40.96,29331.0,28.0131,28.0131,27.9857,27.9857,29331.0
2016-06-16 10:25:00,40.96,41.04,40.93,41.01,72459.0,27.9857,28.0404,27.9653,28.0199,72459.0
2016-06-16 10:30:00,41.0,41.0,40.91,40.94,22233.0,28.0131,28.0131,27.9516,27.9721,22233.0
2016-06-16 10:35:00,40.94,41.0,40.92,40.93,11216.0,27.9721,28.0131,27.9584,27.9653,11216.0
2016-06-16 10:40:00,40.94,41.0,40.94,41.0,7687.0,27.9721,28.0131,27.9721,28.0131,7687.0
2016-06-16 10:45:00,41.0,41.01,40.97,40.97,15405.0,28.0131,28.0199,27.9926,27.9926,15405.0
2016-06-16 10:50:00,40.98,40.98,40.91,40.94,26887.0,27.9994,27.9994,27.9516,27.9721,26887.0
2016-06-16 10:55:00,40.93,40.96,40.92,40.95,29215.0,27.9653,27.9857,27.9584,27.9789,29215.0
2016-06-16 11:00:00,40.95,41.0,40.94,40.96,16969.0,27.9789,28.0131,27.9721,27.9857,16969.0
2016-06-16 11:05:00,40.96,41.0,40.96,40.96,37801.0,27.9857,28.0131,27.9857,27.9857,37801.0
2016-06-16 11:10:00,40.96,41.0,40.95,40.99,46352.0,27.9857,28.0131,27.9789,28.0062,46352.0
2016-06-16 11:15:00,41.0,41.0,40.97,40.98,17619.0,28.0131,28.0131,27.9926,27.9994,17619.0
2016-06-16 11:20:00,40.98,41.11,40.97,41.11,27241.0,27.9994,28.0882,27.9926,28.0882,27241.0
2016-06-16 11:25:00,41.11,41.21,41.1,41.2,61196.0,28.0882,28.1566,28.0814,28.1497,61196.0
2016-06-16 11:30:00,41.2,41.22,41.15,41.17,124795.0,28.1497,28.1634,28.1156,28.1292,124795.0
2016-06-16 11:35:00,41.17,41.19,41.14,41.16,15899.0,28.1292,28.1429,28.1087,28.1224,15899.0
2016-06-16 11:40:00,41.17,41.19,41.15,41.16,16471.0,28.1292,28.1429,28.1156,28.1224,16471.0
2016-06-16 11:45:00,41.16,41.17,41.1,41.15,28259.0,28.1224,28.1292,28.0814,28.1156,28259.0
2016-06-16 11:50:00,41.14,41.15,41.09,41.09,16558.0,28.1087,28.1156,28.0746,28.0746,16558.0
2016-06-16 11:55:00,41.08,41.1,41.04,41.08,13888.0,28.0677,28.0814,28.0404,28.0677,13888.0
2016-06-16 12:00:00,41.08,41.1,41.05,41.08,10462.0,28.0677,28.0814,28.0472,28.0677,10462.0
2016-06-16 12:05:00,41.09,41.11,41.07,41.09,15229.0,28.0746,28.0882,28.0609,28.0746,15229.0
2016-06-16 12:10:00,41.1,41.1,41.06,41.07,21371.0,28.0814,28.0814,28.0541,28.0609,21371.0
2016-06-16 12:15:00,41.08,41.16,41.07,41.14,80311.0,28.0677,28.1224,28.0609,28.1087,80311.0
2016-06-16 12:20:00,41.15,41.24,41.1,41.23,49076.0,28.1156,28.1771,28.0814,28.1702,49076.0
2016-06-16 12:25:00,41.24,41.31,41.2,41.27,19858.0,28.1771,28.2249,28.1497,28.1976,19858.0
2016-06-16 12:30:00,41.27,41.3,41.25,41.29,17030.0,28.1976,28.2181,28.1839,28.2112,17030.0
2016-06-16 12:35:00,41.3,41.38,41.28,41.37,17545.0,28.2181,28.2727,28.2044,28.2659,17545.0
2016-06-16 12:40:00,41.37,41.43,41.35,41.43,29694.0,28.2659,28.3069,28.2522,28.3069,29694.0
2016-06-16 12:45:00,41.43,41.44,41.35,41.38,19601.0,28.3069,28.3137,28.2522,28.2727,19601.0
2016-06-16 12:50:00,41.38,41.38,41.34,41.36,9949.0,28.2727,28.2727,28.2454,28.259,9949.0
2016-06-16 12:55:00,41.35,41.36,41.33,41.35,15325.0,28.2522,28.259,28.2385,28.2522,15325.0
2016-06-16 13:00:00,41.34,41.45,41.34,41.41,18326.0,28.2454,28.3205,28.2454,28.2932,18326.0
2016-06-16 13:05:00,41.4,41.4,41.32,41.37,17885.0,28.2864,28.2864,28.2317,28.2659,17885.0
2016-06-16 13:10:00,41.38,41.39,41.32,41.37,15753.0,28.2727,28.2795,28.2317,28.2659,15753.0
2016-06-16 13:15:00,41.38,41.4,41.34,41.39,13656.0,28.2727,28.2864,28.2454,28.2795,13656.0
2016-06-16 13:20:00,41.38,41.42,41.37,41.4,20149.0,28.2727,28.3,28.2659,28.2864,20149.0
2016-06-16 13:25:00,41.4,41.45,41.39,41.41,15853.0,28.2864,28.3205,28.2795,28.2932,15853.0
2016-06-16 13:30:00,41.39,41.43,41.34,41.35,16832.0,28.2795,28.3069,28.2454,28.2522,16832.0
2016-06-16 13:35:00,41.36,41.4,41.35,41.37,25700.0,28.259,28.2864,28.2522,28.2659,25700.0
2016-06-16 13:40:00,41.37,41.39,41.35,41.36,36716.0,28.2659,28.2795,28.2522,28.259,36716.0
2016-06-16 13:45:00,41.36,41.37,41.29,41.32,22423.0,28.259,28.2659,28.2112,28.2317,22423.0
2016-06-16 13:50:00,41.33,41.34,41.31,41.34,22433.0,28.2385,28.2454,28.2249,28.2454,22433.0
2016-06-16 13:55:00,41.35,41.37,41.28,41.28,36570.0,28.2522,28.2659,28.2044,28.2044,36570.0
2016-06-16 14:00:00,41.28,41.34,41.27,41.34,47015.0,28.2044,28.2454,28.1976,28.2454,47015.0
2016-06-16 14:05:00,41.35,41.39,41.33,41.39,16240.0,28.2522,28.2795,28.2385,28.2795,16240.0
2016-06-16 14:10:00,41.39,41.41,41.37,41.39,47789.0,28.2795,28.2932,28.2659,28.2795,47789.0
2016-06-16 14:15:00,41.39,41.43,41.38,41.41,128666.0,28.2795,28.3069,28.2727,28.2932,128666.0
2016-06-16 14:20:00,41.4,41.45,41.39,41.45,31333.0,28.2864,28.3205,28.2795,28.3205,31333.0
2016-06-16 14:25:00,41.44,41.45,41.38,41.41,23500.0,28.3137,28.3205,28.2727,28.2932,23500.0
2016-06-16 14:30:00,41.41,41.46,41.41,41.44,26138.0,28.2932,28.3274,28.2932,28.3137,26138.0
2016-06-16 14:35:00,41.44,41.51,41.44,41.51,19597.0,28.3137,28.3615,28.3137,28.3615,19597.0
2016-06-16 14:40:00,41.51,41.53,41.49,41.52,9617.0,28.3615,28.3752,28.3479,28.3684,9617.0
2016-06-16 14:45:00,41.53,41.53,41.5,41.52,9875.0,28.3752,28.3752,28.3547,28.3684,9875.0
2016-06-16 14:50:00,41.53,41.62,41.53,41.62,27438.0,28.3752,28.4367,28.3752,28.4367,27438.0
2016-06-16 14:55:00,41.62,41.62,41.55,41.56,17381.0,28.4367,28.4367,28.3889,28.3957,17381.0
2016-06-16 15:00:00,41.56,41.6,41.55,41.59,16729.0,28.3957,28.423,28.3889,28.4162,16729.0
2016-06-16 15:05:00,41.59,41.62,41.57,41.6,14757.0,28.4162,28.4367,28.4025,28.423,14757.0
2016-06-16 15:10:00,41.6,41.66,41.6,41.66,15992.0,28.423,28.464,28.423,28.464,15992.0
2016-06-16 15:15:00,41.66,41.68,41.64,41.66,22303.0,28.464,28.4777,28.4504,28.464,22303.0
2016-06-16 15:20:00,41.66,41.7,41.63,41.69,17268.0,28.464,28.4913,28.4435,28.4845,17268.0
2016-06-16 15:25:00,41.69,41.75,41.68,41.72,22224.0,28.4845,28.5255,28.4777,28.505,22224.0
2016-06-16 15:30:00,41.71,41.73,41.7,41.72,25530.0,28.4982,28.5118,28.4913,28.505,25530.0
2016-06-16 15:35:00,41.72,41.73,41.65,41.7,25701.0,28.505,28.5118,28.4572,28.4913,25701.0
2016-06-16 15:40:00,41.7,41.74,41.69,41.73,25862.0,28.4913,28.5187,28.4845,28.5118,25862.0
2016-06-16 15:45:00,41.74,41.74,41.68,41.72,29870.0,28.5187,28.5187,28.4777,28.505,29870.0
2016-06-16 15:50:00,41.71,41.73,41.68,41.72,53663.0,28.4982,28.5118,28.4777,28.505,53663.0
2016-06-16 15:55:00,41.72,41.76,41.69,41.73,90951.0,28.505,28.5323,28.4845,28.5118,90951.0
2016-06-17 09:35:00,41.72,41.84,41.67,41.75,262588.0,28.505,28.587,28.4709,28.5255,262588.0
2016-06-17 09:40:00,41.73,42.0,41.72,42.0,36723.0,28.5118,28.6963,28.505,28.6963,36723.0
2016-06-17 09:45:00,41.99,42.02,41.89,41.99,35064.0,28.6895,28.71,28.6212,28.6895,35064.0
2016-06-17 09:50:00,42.0,42.04,41.92,41.94,28979.0,28.6963,28.7237,28.6417,28.6553,28979.0
2016-06-17 09:55:00,41.95,41.95,41.88,41.91,18908.0,28.6622,28.6622,28.6143,28.6348,18908.0
2016-06-17 10:00:00,41.93,41.94,41.86,41.91,19194.0,28.6485,28.6553,28.6007,28.6348,19194.0
2016-06-17 10:05:00,41.9,41.99,41.9,41.97,20228.0,28.628,28.6895,28.628,28.6758,20228.0
2016-06-17 10:10:00,41.97,42.02,41.94,41.95,29822.0,28.6758,28.71,28.6553,28.6622,29822.0
2016-06-17 10:15:00,41.94,41.98,41.94,41.96,19069.0,28.6553,28.6827,28.6553,28.669,19069.0
2016-06-17 10:20:00,41.96,41.99,41.92,41.93,12850.0,28.669,28.6895,28.6417,28.6485,12850.0
2016-06-17 10:25:00,41.93,41.93,41.8,41.82,15660.0,28.6485,28.6485,28.5597,28.5733,15660.0
2016-06-17 10:30:00,41.81,41.86,41.72,41.83,19126.0,28.5665,28.6007,28.505,28.5802,19126.0
2016-06-17 10:35:00,41.82,41.87,41.8,41.84,16473.0,28.5733,28.6075,28.5597,28.587,16473.0
2016-06-17 10:40:00,41.84,41.85,41.79,41.81,16508.0,28.587,28.5938,28.5528,28.5665,16508.0
2016-06-17 10:45:00,41.82,41.87,41.81,41.87,17024.0,28.5733,28.6075,28.5665,28.6075,17024.0
2016-06-17 10:50:00,41.86,41.88,41.81,41.82,19475.0,28.6007,28.6143,28.5665,28.5733,19475.0
2016-06-17 10:55:00,41.81,41.84,41.78,41.81,16643.0,28.5665,28.587,28.546,28.5665,16643.0
2016-06-17 11:00:00,41.81,41.81,41.69,41.71,8633.0,28.5665,28.5665,28.4845,28.4982,8633.0
2016-06-17 11:05:00,41.72,41.74,41.68,41.68,9087.0,28.505,28.5187,28.4777,28.4777,9087.0
2016-06-17 11:10:00,41.68,41.68,41.6,41.63,14921.0,28.4777,28.4777,28.423,28.4435,14921.0
2016-06-17 11:15:00,41.62,41.63,41.53,41.55,30060.0,28.4367,28.4435,28.3752,28.3889,30060.0
2016-06-17 11:20:00,41.57,41.62,41.55,41.55,14508.0,28.4025,28.4367,28.3889,28.3889,14508.0
2016-06-17 11:25:00,41.54,41.57,41.52,41.53,20315.0,28.382,28.4025,28.3684,28.3752,20315.0
2016-06-17 11:30:00,41.52,41.6,41.51,41.57,22590.0,28.3684,28.423,28.3615,28.4025,22590.0
2016-06-17 11:35:00,41.56,41.56,41.52,41.53,22266.0,28.3957,28.3957,28.3684,28.3752,22266.0
2016-06-17 11:40:00,41.52,41.56,41.51,41.55,17571.0,28.3684,28.3957,28.3615,28.3889,17571.0
2016-06-17 11:45:00,41.54,41.56,41.51,41.53,45332.0,28.382,28.3957,28.3615,28.3752,45332.0
2016-06-17 11:50:00,41.53,41.55,41.48,41.48,12960.0,28.3752,28.3889,28.341,28.341,12960.0
2016-06-17 11:55:00,41.48,41.51,41.45,41.49,14709.0,28.341,28.3615,28.3205,28.3479,14709.0
2016-06-17 12:00:00,41.49,41.55,41.49,41.53,10645.0,28.3479,28.3889,28.3479,28.3752,10645.0
2016-06-17 12:05:00,41.53,41.57,41.52,41.57,11784.0,28.3752,28.4025,28.3684,28.4025,11784.0
2016-06-17 12:10:00,41.57,41.65,41.56,41.64,44246.0,28.4025,28.4572,28.3957,28.4504,44246.0
2016-06-17 12:15:00,41.64,41.64,41.59,41.64,8622.0,28.4504,28.4504,28.4162,28.4504,8622.0
2016-06-17 12:20:00,41.64,41.64,41.57,41.57,12478.0,28.4504,28.4504,28.4025,28.4025,12478.0
2016-06-17 12:25:00,41.57,41.64,41.56,41.64,8041.0,28.4025,28.4504,28.3957,28.4504,8041.0
2016-06-17 12:30:00,41.64,41.65,41.61,41.62,5223.0,28.4504,28.4572,28.4299,28.4367,5223.0
2016-06-17 12:35:00,41.61,41.65,41.61,41.61,8648.0,28.4299,28.4572,28.4299,28.4299,8648.0
2016-06-17 12:40:00,41.61,41.64,41.61,41.64,6953.0,28.4299,28.4504,28.4299,28.4504,6953.0
2016-06-17 12:45:00,41.64,41.67,41.6,41.6,10569.0,28.4504,28.4709,28.423,28.423,10569.0
2016-06-17 12:50:00,41.6,41.6,41.54,41.54,10971.0,28.423,28.423,28.382,28.382,10971.0
2016-06-17 12:55:00,41.54,41.55,41.49,41.53,22560.0,28.382,28.3889,28.3479,28.3752,22560.0
2016-06-17 13:00:00,41.52,41.53,41.49,41.51,20833.0,28.3684,28.3752,28.3479,28.3615,20833.0
2016-06-17 13:05:00,41.51,41.55,41.5,41.54,25704.0,28.3615,28.3889,28.3547,28.382,25704.0
2016-06-17 13:10:00,41.54,41.59,41.52,41.56,12876.0,28.382,28.4162,28.3684,28.3957,12876.0
2016-06-17 13:15:00,41.57,41.63,41.56,41.61,12334.0,28.4025,28.4435,28.3957,28.4299,12334.0
2016-06-17 13:20:00,41.61,41.62,41.6,41.61,6830.0,28.4299,28.4367,28.423,28.4299,6830.0
2016-06-17 13:25:00,41.61,41.68,41.61,41.63,19920.0,28.4299,28.4777,28.4299,28.4435,19920.0
2016-06-17 13:30:00,41.63,41.65,41.62,41.64,7275.0,28.4435,28.4572,28.4367,28.4504,7275.0
2016-06-17 13:35:00,41.63,41.65,41.61,41.63,8207.0,28.4435,28.4572,28.4299,28.4435,8207.0
2016-06-17 13:40:00,41.64,41.69,41.64,41.67,10947.0,28.4504,28.4845,28.4504,28.4709,10947.0
2016-06-17 13:45:00,41.67,41.72,41.65,41.71,14883.0,28.4709,28.505,28.4572,28.4982,14883.0
2016-06-17 13:50:00,41.72,41.77,41.71,41.71,21362.0,28.505,28.5392,28.4982,28.4982,21362.0
2016-06-17 13:55:00,41.71,41.76,41.69,41.75,23336.0,28.4982,28.5323,28.4845,28.5255,23336.0
2016-06-17 14:00:00,41.76,41.79,41.74,41.79,15493.0,28.5323,28.5528,28.5187,28.5528,15493.0
2016-06-17 14:05:00,41.8,41.8,41.71,41.75,13846.0,28.5597,28.5597,28.4982,28.5255,13846.0
2016-06-17 14:10:00,41.75,41.79,41.75,41.77,13470.0,28.5255,28.5528,28.5255,28.5392,13470.0
2016-06-17 14:15:00,41.77,41.81,41.76,41.76,12858.0,28.5392,28.5665,28.5323,28.5323,12858.0
2016-06-17 14:20:00,41.77,41.86,41.77,41.84,31494.0,28.5392,28.6007,28.5392,28.587,31494.0
2016-06-17 14:25:00,41.84,41.87,41.8,41.85,15874.0,28.587,28.6075,28.5597,28.5938,15874.0
2016-06-17 14:30:00,41.84,41.93,41.83,41.93,20534.0,28.587,28.6485,28.5802,28.6485,20534.0
2016-06-17 14:35:00,41.93,41.94,41.91,41.93,19902.0,28.6485,28.6553,28.6348,28.6485,19902.0
2016-06-17 14:40:00,41.93,42.01,41.93,41.99,24871.0,28.6485,28.7032,28.6485,28.6895,24871.0
2016-06-17 14:45:00,41.98,42.02,41.98,41.99,16001.0,28.6827,28.71,28.6827,28.6895,16001.0
2016-06-17 14:50:00,41.99,42.01,41.98,41.98,17003.0,28.6895,28.7032,28.6827,28.6827,17003.0
2016-06-17 14:55:00,41.98,41.99,41.93,41.94,14979.0,28.6827,28.6895,28.6485,28.6553,14979.0
2016-06-17 15:00:00,41.94,41.96,41.9,41.92,15718.0,28.6553,28.669,28.628,28.6417,15718.0
2016-06-17 15:05:00,41.92,41.93,41.87,41.87,17569.0,28.6417,28.6485,28.6075,28.6075,17569.0
2016-06-17 15:10:00,41.88,41.93,41.87,41.91,19522.0,28.6143,28.6485,28.6075,28.6348,19522.0
2016-06-17 15:15:00,41.91,41.91,41.85,41.87,17911.0,28.6348,28.6348,28.5938,28.6075,17911.0
2016-06-17 15:20:00,41.87,41.88,41.84,41.84,11574.0,28.6075,28.6143,28.587,28.587,11574.0
2016-06-17 15:25:00,41.84,41.85,41.82,41.82,14814.0,28.587,28.5938,28.5733,28.5733,14814.0
2016-06-17 15:30:00,41.82,41.87,41.79,41.87,27965.0,28.5733,28.6075,28.5528,28.6075,27965.0
2016-06-17 15:35:00,41.88,41.89,41.85,41.87,23342.0,28.6143,28.6212,28.5938,28.6075,23342.0
2016-06-17 15:40:00,41.87,41.93,41.86,41.93,51129.0,28.6075,28.6485,28.6007,28.6485,51129.0
2016-06-17 15:45:00,41.94,41.98,41.91,41.93,80118.0,28.6553,28.6827,28.6348,28.6485,80118.0
2016-06-17 15:50:00,41.93,41.96,41.91,41.94,60911.0,28.6485,28.669,28.6348,28.6553,60911.0
2016-06-17 15:55:00,41.94,41.96,41.9,41.96,133655.0,28.6553,28.669,28.628,28.669,133655.0
2016-06-20 09:30:00,42.45,42.7,42.41,42.69,65960.0,29.0038,29.1746,28.9765,29.1678,65960.0
2016-06-20 09:35:00,42.68,42.76,42.59,42.7,21888.0,29.1609,29.2156,29.0994,29.1746,21888.0
2016-06-20 09:40:00,42.72,42.76,42.68,42.68,34155.0,29.1883,29.2156,29.1609,29.1609,34155.0
2016-06-20 09:45:00,42.72,42.72,42.62,42.7,40256.0,29.1883,29.1883,29.1199,29.1746,40256.0
2016-06-20 09:50:00,42.72,42.73,42.66,42.7,18000.0,29.1883,29.1951,29.1473,29.1746,18000.0
2016-06-20 09:55:00,42.71,42.84,42.7,42.82,71220.0,29.1814,29.2702,29.1746,29.2566,71220.0
2016-06-20 10:00:00,42.82,43.02,42.82,43.02,44267.0,29.2566,29.3932,29.2566,29.3932,44267.0
2016-06-20 10:05:00,43.03,43.1,43.01,43.06,40995.0,29.4001,29.4479,29.3864,29.4206,40995.0
2016-06-20 10:10:00,43.06,43.11,42.99,42.99,34276.0,29.4206,29.4547,29.3727,29.3727,34276.0
2016-06-20 10:15:00,42.99,43.02,42.95,43.0,52810.0,29.3727,29.3932,29.3454,29.3796,52810.0
2016-06-20 10:20:00,43.01,43.07,43.01,43.03,21139.0,29.3864,29.4274,29.3864,29.4001,21139.0
2016-06-20 10:25:00,43.04,43.07,43.03,43.07,57911.0,29.4069,29.4274,29.4001,29.4274,57911.0
2016-06-20 10:30:00,43.05,43.07,42.96,42.98,19374.0,29.4137,29.4274,29.3522,29.3659,19374.0
2016-06-20 10:35:00,42.99,42.99,42.92,42.94,17444.0,29.3727,29.3727,29.3249,29.3386,17444.0
2016-06-20 10:40:00,42.94,43.01,42.94,43.01,20846.0,29.3386,29.3864,29.3386,29.3864,20846.0
2016-06-20 10:45:00,43.02,43.04,42.99,42.99,16581.0,29.3932,29.4069,29.3727,29.3727,16581.0
2016-06-20 10:50:00,43.0,43.03,42.97,43.03,12884.0,29.3796,29.4001,29.3591,29.4001,12884.0
2016-06-20 10:55:00,43.03,43.05,43.01,43.03,17529.0,29.4001,29.4137,29.3864,29.4001,17529.0
2016-06-20 11:00:00,43.03,43.04,42.98,43.03,30786.0,29.4001,29.4069,29.3659,29.4001,30786.0
2016-06-20 11:05:00,43.03,43.08,43.01,43.06,20751.0,29.4001,29.4342,29.3864,29.4206,20751.0
2016-06-20 11:10:00,43.06,43.06,43.01,43.03,13365.0,29.4206,29.4206,29.3864,29.4001,13365.0
2016-06-20 11:15:00,43.03,43.04,43.0,43.01,8703.0,29.4001,29.4069,29.3796,29.3864,8703.0
2016-06-20 11:20:00,43.02,43.03,42.96,42.96,16184.0,29.3932,29.4001,29.3522,29.3522,16184.0
2016-06-20 11:25:00,42.95,42.99,42.92,42.92,59798.0,29.3454,29.3727,29.3249,29.3249,59798.0
2016-06-20 11:30:00,42.92,42.92,42.87,42.89,10331.0,29.3249,29.3249,29.2907,29.3044,10331.0
2016-06-20 11:35:00,42.89,42.95,42.87,42.95,14546.0,29.3044,29.3454,29.2907,29.3454,14546.0
2016-06-20 11:40:00,42.96,42.99,42.96,42.97,10812.0,29.3522,29.3727,29.3522,29.3591,10812.0
2016-06-20 11:45:00,42.97,42.97,42.93,42.93,19218.0,29.3591,29.3591,29.3317,29.3317,19218.0
2016-06-20 11:50:00,42.94,42.94,42.85,42.88,18816.0,29.3386,29.3386,29.2771,29.2976,18816.0
2016-06-20 11:55:00,42.89,42.91,42.86,42.91,9056.0,29.3044,29.3181,29.2839,29.3181,9056.0
2016-06-20 12:00:00,42.92,42.93,42.89,42.93,19329.0,29.3249,29.3317,29.3044,29.3317,19329.0
2016-06-20 12:05:00,42.93,42.96,42.92,42.95,11036.0,29.3317,29.3522,29.3249,29.3454,11036.0
2016-06-20 12:10:00,42.95,42.96,42.92,42.94,11253.0,29.3454,29.3522,29.3249,29.3386,11253.0
2016-06-20 12:15:00,42.94,42.96,42.9,42.95,12130.0,29.3386,29.3522,29.3112,29.3454,12130.0
2016-06-20 12:20:00,42.95,42.97,42.94,42.96,8633.0,29.3454,29.3591,29.3386,29.3522,8633.0
2016-06-20 12:25:00,42.97,42.99,42.96,42.97,7169.0,29.3591,29.3727,29.3522,29.3591,7169.0
2016-06-20 12:30:00,42.98,42.98,42.93,42.97,19286.0,29.3659,29.3659,29.3317,29.3591,19286.0
2016-06-20 12:35:00,42.97,42.98,42.94,42.95,6765.0,29.3591,29.3659,29.3386,29.3454,6765.0
2016-06-20 12:40:00,42.95,42.97,42.95,42.97,8606.0,29.3454,29.3591,29.3454,29.3591,8606.0
2016-06-20 12:45:00,42.96,43.0,42.94,42.98,15918.0,29.3522,29.3796,29.3386,29.3659,15918.0
2016-06-20 12:50:00,42.98,43.02,42.98,43.02,14375.0,29.3659,29.3932,29.3659,29.3932,14375.0
2016-06-20 12:55:00,43.01,43.03,42.99,43.01,15423.0,29.3864,29.4001,29.3727,29.3864,15423.0
2016-06-20 13:00:00,43.0,43.03,42.98,43.03,28711.0,29.3796,29.4001,29.3659,29.4001,28711.0
2016-06-20 13:05:00,43.03,43.05,43.01,43.02,14991.0,29.4001,29.4137,29.3864,29.3932,14991.0
2016-06-20 13:10:00,43.03,43.04,42.97,42.97,19149.0,29.4001,29.4069,29.3591,29.3591,19149.0
2016-06-20 13:15:00,42.97,43.04,42.96,43.02,24352.0,29.3591,29.4069,29.3522,29.3932,24352.0
2016-06-20 13:20:00,43.03,43.06,43.02,43.06,23538.0,29.4001,29.4206,29.3932,29.4206,23538.0
2016-06-20 13:25:00,43.06,43.06,42.96,42.97,17362.0,29.4206,29.4206,29.3522,29.3591,17362.0
2016-06-20 13:30:00,42.97,42.98,42.94,42.97,11256.0,29.3591,29.3659,29.3386,29.3591,11256.0
2016-06-20 13:35:00,42.98,43.01,42.95,43.0,29081.0,29.3659,29.3864,29.3454,29.3796,29081.0
2016-06-20 13:40:00,43.0,43.01,42.98,43.01,9199.0,29.3796,29.3864,29.3659,29.3864,9199.0
2016-06-20 13:45:00,43.0,43.02,42.99,43.02,10375.0,29.3796,29.3932,29.3727,29.3932,10375.0
2016-06-20 13:50:00,43.02,43.05,43.0,43.03,11583.0,29.3932,29.4137,29.3796,29.4001,11583.0
2016-06-20 13:55:00,43.02,43.02,42.97,42.97,14001.0,29.3932,29.3932,29.3591,29.3591,14001.0
2016-06-20 14:00:00,42.96,42.97,42.92,42.92,30348.0,29.3522,29.3591,29.3249,29.3249,30348.0
2016-06-20 14:05:00,42.93,42.93,42.85,42.85,28044.0,29.3317,29.3317,29.2771,29.2771,28044.0
2016-06-20 14:10:00,42.84,42.87,42.8,42.8,25633.0,29.2702,29.2907,29.2429,29.2429,25633.0
2016-06-20 14:15:00,42.82,42.83,42.77,42.8,18631.0,29.2566,29.2634,29.2224,29.2429,18631.0
2016-06-20 14:20:00,42.8,42.8,42.77,42.79,19442.0,29.2429,29.2429,29.2224,29.2361,19442.0
2016-06-20 14:25:00,42.79,42.79,42.75,42.77,15129.0,29.2361,29.2361,29.2088,29.2224,15129.0
2016-06-20 14:30:00,42.77,42.77,42.75,42.76,11865.0,29.2224,29.2224,29.2088,29.2156,11865.0
2016-06-20 14:35:00,42.77,42.78,42.74,42.74,16631.0,29.2224,29.2293,29.2019,29.2019,16631.0
2016-06-20 14:40:00,42.74,42.78,42.74,42.77,18956.0,29.2019,29.2293,29.2019,29.2224,18956.0
2016-06-20 14:45:00,42.78,42.83,42.77,42.83,23317.0,29.2293,29.2634,29.2224,29.2634,23317.0
2016-06-20 14:50:00,42.82,42.86,42.81,42.84,17543.0,29.2566,29.2839,29.2498,29.2702,17543.0
2016-06-20 14:55:00,42.83,42.84,42.82,42.82,16355.0,29.2634,29.2702,29.2566,29.2566,16355.0
2016-06-20 15:00:00,42.81,42.85,42.81,42.84,17185.0,29.2498,29.2771,29.2498,29.2702,17185.0
2016-06-20 15:05:00,42.85,42.86,42.81,42.83,20001.0,29.2771,29.2839,29.2498,29.2634,20001.0
2016-06-20 15:10:00,42.82,42.85,42.81,42.83,15023.0,29.2566,29.2771,29.2498,29.2634,15023.0
2016-06-20 15:15:00,42.82,42.83,42.77,42.79,25162.0,29.2566,29.2634,29.2224,29.2361,25162.0
2016-06-20 15:20:00,42.79,42.8,42.76,42.77,19907.0,29.2361,29.2429,29.2156,29.2224,19907.0
2016-06-20 15:25:00,42.76,42.77,42.7,42.71,41378.0,29.2156,29.2224,29.1746,29.1814,41378.0
2016-06-20 15:30:00,42.72,42.75,42.71,42.74,17292.0,29.1883,29.2088,29.1814,29.2019,17292.0
2016-06-20 15:35:00,42.73,42.75,42.72,42.72,25802.0,29.1951,29.2088,29.1883,29.1883,25802.0
2016-06-20 15:40:00,42.72,42.76,42.7,42.74,42156.0,29.1883,29.2156,29.1746,29.2019,42156.0
2016-06-20 15:45:00,42.75,42.75,42.67,42.67,37867.0,29.2088,29.2088,29.1541,29.1541,37867.0
2016-06-20 15:50:00,42.68,42.68,42.64,42.65,43340.0,29.1609,29.1609,29.1336,29.1404,43340.0
2016-06-20 15:55:00,42.65,42.7,42.64,42.69,89151.0,29.1404,29.1746,29.1336,29.1678,89151.0
2016-06-21 09:30:00,42.85,42.87,42.65,42.71,52407.0,29.2771,29.2907,29.1404,29.1814,52407.0
2016-06-21 09:35:00,42.71,42.79,42.67,42.68,23312.0,29.1814,29.2361,29.1541,29.1609,23312.0
2016-06-21 09:40:00,42.66,42.66,42.56,42.59,17736.0,29.1473,29.1473,29.0789,29.0994,17736.0
2016-06-21 09:45:00,42.59,42.61,42.52,42.61,13213.0,29.0994,29.1131,29.0516,29.1131,13213.0
2016-06-21 09:50:00,42.6,42.61,42.54,42.6,9871.0,29.1063,29.1131,29.0653,29.1063,9871.0
2016-06-21 09:55:00,42.58,42.58,42.49,42.55,21304.0,29.0926,29.0926,29.0311,29.0721,21304.0
2016-06-21 10:00:00,42.56,42.56,42.44,42.46,22587.0,29.0789,29.0789,28.997,29.0106,22587.0
2016-06-21 10:05:00,42.44,42.56,42.43,42.51,26313.0,28.997,29.0789,28.9901,29.0448,26313.0
2016-06-21 10:10:00,42.5,42.67,42.5,42.64,17409.0,29.0379,29.1541,29.0379,29.1336,17409.0
2016-06-21 10:15:00,42.63,42.63,42.54,42.56,9463.0,29.1268,29.1268,29.0653,29.0789,9463.0
2016-06-21 10:20:00,42.56,42.57,42.45,42.5,21125.0,29.0789,29.0858,29.0038,29.0379,21125.0
2016-06-21 10:25:00,42.5,42.6,42.49,42.6,15581.0,29.0379,29.1063,29.0311,29.1063,15581.0
2016-06-21 10:30:00,42.59,42.64,42.58,42.59,14972.0,29.0994,29.1336,29.0926,29.0994,14972.0
2016-06-21 10:35:00,42.6,42.61,42.54,42.55,12844.0,29.1063,29.1131,29.0653,29.0721,12844.0
2016-06-21 10:40:00,42.55,42.59,42.51,42.59,13195.0,29.0721,29.0994,29.0448,29.0994,13195.0
2016-06-21 10:45:00,42.59,42.64,42.56,42.62,25107.0,29.0994,29.1336,29.0789,29.1199,25107.0
2016-06-21 10:50:00,42.63,42.68,42.62,42.67,14701.0,29.1268,29.1609,29.1199,29.1541,14701.0
2016-06-21 10:55:00,42.66,42.68,42.64,42.65,14474.0,29.1473,29.1609,29.1336,29.1404,14474.0
2016-06-21 11:00:00,42.65,42.76,42.64,42.73,15056.0,29.1404,29.2156,29.1336,29.1951,15056.0
2016-06-21 11:05:00,42.75,42.8,42.75,42.77,19307.0,29.2088,29.2429,29.2088,29.2224,19307.0
2016-06-21 11:10:00,42.78,42.82,42.74,42.81,18050.0,29.2293,29.2566,29.2019,29.2498,18050.0
2016-06-21 11:15:00,42.82,42.82,42.75,42.76,19670.0,29.2566,29.2566,29.2088,29.2156,19670.0
2016-06-21 11:20:00,42.76,42.77,42.73,42.74,13146.0,29.2156,29.2224,29.1951,29.2019,13146.0
2016-06-21 11:25:00,42.74,42.77,42.71,42.72,12616.0,29.2019,29.2224,29.1814,29.1883,12616.0
2016-06-21 11:30:00,42.71,42.71,42.62,42.63,8571.0,29.1814,29.1814,29.1199,29.1268,8571.0
2016-06-21 11:35:00,42.64,42.66,42.58,42.66,20266.0,29.1336,29.1473,29.0926,29.1473,20266.0
2016-06-21 11:40:00,42.65,42.65,42.61,42.63,10237.0,29.1404,29.1404,29.1131,29.1268,10237.0
2016-06-21 11:45:00,42.62,42.62,42.56,42.57,7875.0,29.1199,29.1199,29.0789,29.0858,7875.0
2016-06-21 11:50:00,42.58,42.59,42.55,42.55,5783.0,29.0926,29.0994,29.0721,29.0721,5783.0
2016-06-21 11:55:00,42.55,42.6,42.55,42.59,7423.0,29.0721,29.1063,29.0721,29.0994,7423.0
2016-06-21 12:00:00,42.59,42.6,42.56,42.56,10983.0,29.0994,29.1063,29.0789,29.0789,10983.0
2016-06-21 12:05:00,42.56,42.59,42.54,42.57,24139.0,29.0789,29.0994,29.0653,29.0858,24139.0
2016-06-21 12:10:00,42.56,42.57,42.55,42.56,11446.0,29.0789,29.0858,29.0721,29.0789,11446.0
2016-06-21 12:15:00,42.56,42.63,42.56,42.61,11521.0,29.0789,29.1268,29.0789,29.1131,11521.0
2016-06-21 12:20:00,42.61,42.61,42.57,42.61,7939.0,29.1131,29.1131,29.0858,29.1131,7939.0
2016-06-21 12:25:00,42.61,42.61,42.57,42.58,4414.0,29.1131,29.1131,29.0858,29.0926,4414.0
2016-06-21 12:30:00,42.59,42.62,42.58,42.6,9290.0,29.0994,29.1199,29.0926,29.1063,9290.0
2016-06-21 12:35:00,42.61,42.62,42.59,42.59,7346.0,29.1131,29.1199,29.0994,29.0994,7346.0
2016-06-21 12:40:00,42.59,42.59,42.57,42.58,5621.0,29.0994,29.0994,29.0858,29.0926,5621.0
2016-06-21 12:45:00,42.58,42.6,42.56,42.56,7288.0,29.0926,29.1063,29.0789,29.0789,7288.0
2016-06-21 12:50:00,42.57,42.57,42.55,42.56,4586.0,29.0858,29.0858,29.0721,29.0789,4586.0
2016-06-21 12:55:00,42.55,42.55,42.54,42.54,4053.0,29.0721,29.0721,29.0653,29.0653,4053.0
2016-06-21 13:00:00,42.55,42.55,42.53,42.53,18139.0,29.0721,29.0721,29.0584,29.0584,18139.0
2016-06-21 13:05:00,42.52,42.55,42.52,42.55,8898.0,29.0516,29.0721,29.0516,29.0721,8898.0
2016-06-21 13:10:00,42.54,42.55,42.52,42.55,9211.0,29.0653,29.0721,29.0516,29.0721,9211.0
2016-06-21 13:15:00,42.55,42.56,42.53,42.55,16168.0,29.0721,29.0789,29.0584,29.0721,16168.0
2016-06-21 13:20:00,42.55,42.55,42.49,42.49,20801.0,29.0721,29.0721,29.0311,29.0311,20801.0
2016-06-21 13:25:00,42.49,42.49,42.47,42.48,8604.0,29.0311,29.0311,29.0174,29.0243,8604.0
2016-06-21 13:30:00,42.48,42.52,42.47,42.52,22680.0,29.0243,29.0516,29.0174,29.0516,22680.0
2016-06-21 13:35:00,42.51,42.51,42.46,42.49,12969.0,29.0448,29.0448,29.0106,29.0311,12969.0
2016-06-21 13:40:00,42.49,42.52,42.48,42.49,8546.0,29.0311,29.0516,29.0243,29.0311,8546.0
2016-06-21 13:45:00,42.49,42.51,42.47,42.48,43459.0,29.0311,29.0448,29.0174,29.0243,43459.0
2016-06-21 13:50:00,42.48,42.5,42.48,42.49,8566.0,29.0243,29.0379,29.0243,29.0311,8566.0
2016-06-21 13:55:00,42.49,42.52,42.49,42.51,10945.0,29.0311,29.0516,29.0311,29.0448,10945.0
2016-06-21 14:00:00,42.5,42.51,42.48,42.49,14960.0,29.0379,29.0448,29.0243,29.0311,14960.0
2016-06-21 14:05:00,42.49,42.54,42.49,42.53,13609.0,29.0311,29.0653,29.0311,29.0584,13609.0
2016-06-21 14:10:00,42.53,42.56,42.53,42.53,6580.0,29.0584,29.0789,29.0584,29.0584,6580.0
2016-06-21 14:15:00,42.53,42.56,42.52,42.56,10707.0,29.0584,29.0789,29.0516,29.0789,10707.0
2016-06-21 14:20:00,42.56,42.56,42.54,42.55,11319.0,29.0789,29.0789,29.0653,29.0721,11319.0
2016-06-21 14:25:00,42.55,42.58,42.55,42.57,7522.0,29.0721,29.0926,29.0721,29.0858,7522.0
2016-06-21 14:30:00,42.57,42.62,42.57,42.62,12206.0,29.0858,29.1199,29.0858,29.1199,12206.0
2016-06-21 14:35:00,42.62,42.69,42.61,42.65,12767.0,29.1199,29.1678,29.1131,29.1404,12767.0
2016-06-21 14:40:00,42.65,42.66,42.61,42.62,11615.0,29.1404,29.1473,29.1131,29.1199,11615.0
2016-06-21 14:45:00,42.62,42.66,42.59,42.59,13764.0,29.1199,29.1473,29.0994,29.0994,13764.0
2016-06-21 14:50:00,42.6,42.66,42.6,42.64,46752.0,29.1063,29.1473,29.1063,29.1336,46752.0
2016-06-21 14:55:00,42.63,42.65,42.57,42.58,14889.0,29.1268,29.1404,29.0858,29.0926,14889.0
2016-06-21 15:00:00,42.57,42.58,42.51,42.52,11437.0,29.0858,29.0926,29.0448,29.0516,11437.0
2016-06-21 15:05:00,42.52,42.52,42.49,42.51,9095.0,29.0516,29.0516,29.0311,29.0448,9095.0
2016-06-21 15:10:00,42.51,42.54,42.5,42.54,16814.0,29.0448,29.0653,29.0379,29.0653,16814.0
2016-06-21 15:15:00,42.53,42.56,42.52,42.54,12591.0,29.0584,29.0789,29.0516,29.0653,12591.0
2016-06-21 15:20:00,42.55,42.55,42.51,42.52,17781.0,29.0721,29.0721,29.0448,29.0516,17781.0
2016-06-21 15:25:00,42.52,42.56,42.52,42.55,15688.0,29.0516,29.0789,29.0516,29.0721,15688.0
2016-06-21 15:30:00,42.54,42.55,42.51,42.54,15714.0,29.0653,29.0721,29.0448,29.0653,15714.0
2016-06-21 15:35:00,42.53,42.54,42.51,42.54,13166.0,29.0584,29.0653,29.0448,29.0653,13166.0
2016-06-21 15:40:00,42.53,42.54,42.46,42.49,30878.0,29.0584,29.0653,29.0106,29.0311,30878.0
2016-06-21 15:45:00,42.5,42.54,42.49,42.51,28924.0,29.0379,29.0653,29.0311,29.0448,28924.0
2016-06-21 15:50:00,42.52,42.53,42.49,42.5,33678.0,29.0516,29.0584,29.0311,29.0379,33678.0
2016-06-21 15:55:00,42.5,42.5,42.45,42.46,85389.0,29.0379,29.0379,29.0038,29.0106,85389.0
2016-06-22 09:30:00,42.53,42.6,42.47,42.57,31553.0,29.0584,29.1063,29.0174,29.0858,31553.0
2016-06-22 09:35:00,42.56,42.58,42.49,42.55,6460.0,29.0789,29.0926,29.0311,29.0721,6460.0
2016-06-22 09:40:00,42.56,42.64,42.53,42.55,10445.0,29.0789,29.1336,29.0584,29.0721,10445.0
2016-06-22 09:45:00,42.53,42.57,42.51,42.52,31059.0,29.0584,29.0858,29.0448,29.0516,31059.0
2016-06-22 09:50:00,42.51,42.53,42.46,42.53,7192.0,29.0448,29.0584,29.0106,29.0584,7192.0
2016-06-22 09:55:00,42.51,42.53,42.48,42.48,10595.0,29.0448,29.0584,29.0243,29.0243,10595.0
2016-06-22 10:00:00,42.46,42.51,42.42,42.42,8663.0,29.0106,29.0448,28.9833,28.9833,8663.0
2016-06-22 10:05:00,42.41,42.5,42.41,42.5,22266.0,28.9765,29.0379,28.9765,29.0379,22266.0
2016-06-22 10:10:00,42.49,42.54,42.47,42.52,13531.0,29.0311,29.0653,29.0174,29.0516,13531.0
2016-06-22 10:15:00,42.53,42.62,42.53,42.55,10166.0,29.0584,29.1199,29.0584,29.0721,10166.0
2016-06-22 10:20:00,42.54,42.61,42.54,42.61,8295.0,29.0653,29.1131,29.0653,29.1131,8295.0
2016-06-22 10:25:00,42.62,42.65,42.57,42.64,11605.0,29.1199,29.1404,29.0858,29.1336,11605.0
2016-06-22 10:30:00,42.62,42.65,42.56,42.64,21125.0,29.1199,29.1404,29.0789,29.1336,21125.0
2016-06-22 10:35:00,42.64,42.67,42.59,42.61,8579.0,29.1336,29.1541,29.0994,29.1131,8579.0
2016-06-22 10:40:00,42.6,42.62,42.57,42.59,7300.0,29.1063,29.1199,29.0858,29.0994,7300.0
2016-06-22 10:45:00,42.59,42.61,42.55,42.59,10134.0,29.0994,29.1131,29.0721,29.0994,10134.0
2016-06-22 10:50:00,42.6,42.68,42.6,42.63,17290.0,29.1063,29.1609,29.1063,29.1268,17290.0
2016-06-22 10:55:00,42.64,42.66,42.57,42.57,17907.0,29.1336,29.1473,29.0858,29.0858,17907.0
2016-06-22 11:00:00,42.57,42.58,42.54,42.55,15631.0,29.0858,29.0926,29.0653,29.0721,15631.0
2016-06-22 11:05:00,42.55,42.56,42.49,42.54,15368.0,29.0721,29.0789,29.0311,29.0653,15368.0
2016-06-22 11:10:00,42.54,42.58,42.51,42.56,8004.0,29.0653,29.0926,29.0448,29.0789,8004.0
2016-06-22 11:15:00,42.55,42.63,42.55,42.62,6428.0,29.0721,29.1268,29.0721,29.1199,6428.0
2016-06-22 11:20:00,42.61,42.63,42.59,42.61,6519.0,29.1131,29.1268,29.0994,29.1131,6519.0
2016-06-22 11:25:00,42.61,42.67,42.61,42.64,8690.0,29.1131,29.1541,29.1131,29.1336,8690.0
2016-06-22 11:30:00,42.64,42.64,42.52,42.53,21339.0,29.1336,29.1336,29.0516,29.0584,21339.0
2016-06-22 11:35:00,42.52,42.58,42.52,42.56,11198.0,29.0516,29.0926,29.0516,29.0789,11198.0
2016-06-22 11:40:00,42.56,42.57,42.52,42.56,23324.0,29.0789,29.0858,29.0516,29.0789,23324.0
2016-06-22 11:45:00,42.57,42.59,42.54,42.55,13477.0,29.0858,29.0994,29.0653,29.0721,13477.0
2016-06-22 11:50:00,42.55,42.59,42.53,42.58,8494.0,29.0721,29.0994,29.0584,29.0926,8494.0
2016-06-22 11:55:00,42.58,42.62,42.57,42.61,3937.0,29.0926,29.1199,29.0858,29.1131,3937.0
2016-06-22 12:00:00,42.61,42.65,42.59,42.6,11746.0,29.1131,29.1404,29.0994,29.1063,11746.0
2016-06-22 12:05:00,42.6,42.65,42.58,42.58,8821.0,29.1063,29.1404,29.0926,29.0926,8821.0
2016-06-22 12:10:00,42.6,42.65,42.6,42.62,6320.0,29.1063,29.1404,29.1063,29.1199,6320.0
2016-06-22 12:15:00,42.62,42.65,42.57,42.59,11178.0,29.1199,29.1404,29.0858,29.0994,11178.0
2016-06-22 12:20:00,42.58,42.58,42.51,42.51,9915.0,29.0926,29.0926,29.0448,29.0448,9915.0
2016-06-22 12:25:00,42.51,42.54,42.5,42.53,6728.0,29.0448,29.0653,29.0379,29.0584,6728.0
2016-06-22 12:30:00,42.53,42.57,42.53,42.57,5625.0,29.0584,29.0858,29.0584,29.0858,5625.0
2016-06-22 12:35:00,42.57,42.61,42.56,42.58,9391.0,29.0858,29.1131,29.0789,29.0926,9391.0
2016-06-22 12:40:00,42.58,42.59,42.56,42.57,7554.0,29.0926,29.0994,29.0789,29.0858,7554.0
2016-06-22 12:45:00,42.57,42.58,42.54,42.58,6196.0,29.0858,29.0926,29.0653,29.0926,6196.0
2016-06-22 12:50:00,42.58,42.61,42.55,42.56,13324.0,29.0926,29.1131,29.0721,29.0789,13324.0
2016-06-22 12:55:00,42.56,42.59,42.54,42.58,6134.0,29.0789,29.0994,29.0653,29.0926,6134.0
2016-06-22 13:00:00,42.57,42.59,42.54,42.55,11315.0,29.0858,29.0994,29.0653,29.0721,11315.0
2016-06-22 13:05:00,42.55,42.56,42.5,42.5,9523.0,29.0721,29.0789,29.0379,29.0379,9523.0
2016-06-22 13:10:00,42.49,42.55,42.49,42.54,14534.0,29.0311,29.0721,29.0311,29.0653,14534.0
2016-06-22 13:15:00,42.53,42.55,42.51,42.54,6903.0,29.0584,29.0721,29.0448,29.0653,6903.0
2016-06-22 13:20:00,42.53,42.56,42.52,42.55,12931.0,29.0584,29.0789,29.0516,29.0721,12931.0
2016-06-22 13:25:00,42.55,42.62,42.54,42.61,18914.0,29.0721,29.1199,29.0653,29.1131,18914.0
2016-06-22 13:30:00,42.61,42.62,42.59,42.6,12614.0,29.1131,29.1199,29.0994,29.1063,12614.0
2016-06-22 13:35:00,42.61,42.64,42.6,42.63,12461.0,29.1131,29.1336,29.1063,29.1268,12461.0
2016-06-22 13:40:00,42.63,42.65,42.61,42.65,12894.0,29.1268,29.1404,29.1131,29.1404,12894.0
2016-06-22 13:45:00,42.64,42.67,42.62,42.66,12345.0,29.1336,29.1541,29.1199,29.1473,12345.0
2016-06-22 13:50:00,42.66,42.69,42.65,42.66,7177.0,29.1473,29.1678,29.1404,29.1473,7177.0
2016-06-22 13:55:00,42.66,42.68,42.64,42.65,12548.0,29.1473,29.1609,29.1336,29.1404,12548.0
2016-06-22 14:00:00,42.65,42.65,42.6,42.61,12409.0,29.1404,29.1404,29.1063,29.1131,12409.0
2016-06-22 14:05:00,42.61,42.64,42.59,42.6,11623.0,29.1131,29.1336,29.0994,29.1063,11623.0
2016-06-22 14:10:00,42.6,42.61,42.57,42.59,12412.0,29.1063,29.1131,29.0858,29.0994,12412.0
2016-06-22 14:15:00,42.59,42.61,42.57,42.58,10967.0,29.0994,29.1131,29.0858,29.0926,10967.0
2016-06-22 14:20:00,42.58,42.59,42.56,42.57,13242.0,29.0926,29.0994,29.0789,29.0858,13242.0
2016-06-22 14:25:00,42.57,42.6,42.56,42.58,9144.0,29.0858,29.1063,29.0789,29.0926,9144.0
2016-06-22 14:30:00,42.57,42.59,42.55,42.57,14996.0,29.0858,29.0994,29.0721,29.0858,14996.0
2016-06-22 14:35:00,42.56,42.57,42.52,42.53,9735.0,29.0789,29.0858,29.0516,29.0584,9735.0
2016-06-22 14:40:00,42.52,42.53,42.5,42.5,9251.0,29.0516,29.0584,29.0379,29.0379,9251.0
2016-06-22 14:45:00,42.5,42.53,42.5,42.53,15382.0,29.0379,29.0584,29.0379,29.0584,15382.0
2016-06-22 14:50:00,42.53,42.56,42.53,42.56,13215.0,29.0584,29.0789,29.0584,29.0789,13215.0
2016-06-22 14:55:00,42.56,42.58,42.54,42.55,10905.0,29.0789,29.0926,29.0653,29.0721,10905.0
2016-06-22 15:00:00,42.55,42.61,42.55,42.58,9164.0,29.0721,29.1131,29.0721,29.0926,9164.0
2016-06-22 15:05:00,42.58,42.59,42.51,42.51,29894.0,29.0926,29.0994,29.0448,29.0448,29894.0
2016-06-22 15:10:00,42.51,42.53,42.5,42.51,12035.0,29.0448,29.0584,29.0379,29.0448,12035.0
2016-06-22 15:15:00,42.5,42.53,42.49,42.49,14586.0,29.0379,29.0584,29.0311,29.0311,14586.0
2016-06-22 15:20:00,42.48,42.49,42.44,42.46,19947.0,29.0243,29.0311,28.997,29.0106,19947.0
2016-06-22 15:25:00,42.45,42.48,42.44,42.45,20445.0,29.0038,29.0243,28.997,29.0038,20445.0
2016-06-22 15:30:00,42.45,42.47,42.44,42.46,17220.0,29.0038,29.0174,28.997,29.0106,17220.0
2016-06-22 15:35:00,42.47,42.5,42.44,42.49,19009.0,29.0174,29.0379,28.997,29.0311,19009.0
2016-06-22 15:40:00,42.49,42.51,42.47,42.48,15982.0,29.0311,29.0448,29.0174,29.0243,15982.0
2016-06-22 15:45:00,42.47,42.49,42.45,42.48,33526.0,29.0174,29.0311,29.0038,29.0243,33526.0
2016-06-22 15:50:00,42.47,42.48,42.41,42.45,57258.0,29.0174,29.0243,28.9765,29.0038,57258.0
2016-06-22 15:55:00,42.44,42.45,42.37,42.38,152880.0,28.997,29.0038,28.9491,28.956,152880.0
2016-06-23 09:30:00,43.02,43.06,42.95,42.98,41368.0,29.3932,29.4206,29.3454,29.3659,41368.0
2016-06-23 09:35:00,42.97,43.04,42.93,43.01,16531.0,29.3591,29.4069,29.3317,29.3864,16531.0
2016-06-23 09:40:00,43.03,43.06,43.0,43.05,16269.0,29.4001,29.4206,29.3796,29.4137,16269.0
2016-06-23 09:45:00,43.05,43.1,43.02,43.03,29649.0,29.4137,29.4479,29.3932,29.4001,29649.0
2016-06-23 09:50:00,43.04,43.04,42.88,42.92,63769.0,29.4069,29.4069,29.2976,29.3249,63769.0
2016-06-23 09:55:00,42.91,43.01,42.88,43.0,17088.0,29.3181,29.3864,29.2976,29.3796,17088.0
2016-06-23 10:00:00,43.01,43.07,42.97,43.06,26020.0,29.3864,29.4274,29.3591,29.4206,26020.0
2016-06-23 10:05:00,43.06,43.06,43.0,43.01,25086.0,29.4206,29.4206,29.3796,29.3864,25086.0
2016-06-23 10:10:00,43.02,43.07,43.01,43.06,8710.0,29.3932,29.4274,29.3864,29.4206,8710.0
2016-06-23 10:15:00,43.07,43.09,43.02,43.02,12800.0,29.4274,29.4411,29.3932,29.3932,12800.0
2016-06-23 10:20:00,43.02,43.1,43.02,43.1,12571.0,29.3932,29.4479,29.3932,29.4479,12571.0
2016-06-23 10:25:00,43.09,43.13,43.04,43.04,8670.0,29.4411,29.4684,29.4069,29.4069,8670.0
2016-06-23 10:30:00,43.02,43.03,42.99,43.02,37039.0,29.3932,29.4001,29.3727,29.3932,37039.0
2016-06-23 10:35:00,43.03,43.06,42.99,43.05,16174.0,29.4001,29.4206,29.3727,29.4137,16174.0
2016-06-23 10:40:00,43.06,43.1,43.06,43.08,8125.0,29.4206,29.4479,29.4206,29.4342,8125.0
2016-06-23 10:45:00,43.08,43.09,43.0,43.03,8943.0,29.4342,29.4411,29.3796,29.4001,8943.0
2016-06-23 10:50:00,43.05,43.08,43.02,43.08,8606.0,29.4137,29.4342,29.3932,29.4342,8606.0
2016-06-23 10:55:00,43.08,43.14,43.08,43.12,29273.0,29.4342,29.4752,29.4342,29.4616,29273.0
2016-06-23 11:00:00,43.12,43.13,43.07,43.07,20457.0,29.4616,29.4684,29.4274,29.4274,20457.0
2016-06-23 11:05:00,43.08,43.12,43.02,43.03,12581.0,29.4342,29.4616,29.3932,29.4001,12581.0
2016-06-23 11:10:00,43.03,43.07,43.01,43.05,13164.0,29.4001,29.4274,29.3864,29.4137,13164.0
2016-06-23 11:15:00,43.06,43.1,43.05,43.05,13251.0,29.4206,29.4479,29.4137,29.4137,13251.0
2016-06-23 11:20:00,43.06,43.12,43.06,43.11,9899.0,29.4206,29.4616,29.4206,29.4547,9899.0
2016-06-23 11:25:00,43.11,43.13,43.08,43.12,8285.0,29.4547,29.4684,29.4342,29.4616,8285.0
2016-06-23 11:30:00,43.13,43.16,43.12,43.16,9030.0,29.4684,29.4889,29.4616,29.4889,9030.0
2016-06-23 11:35:00,43.16,43.16,43.1,43.13,7700.0,29.4889,29.4889,29.4479,29.4684,7700.0
2016-06-23 11:40:00,43.11,43.11,43.05,43.07,9817.0,29.4547,29.4547,29.4137,29.4274,9817.0
2016-06-23 11:45:00,43.06,43.09,43.05,43.08,7950.0,29.4206,29.4411,29.4137,29.4342,7950.0
2016-06-23 11:50:00,43.09,43.15,43.09,43.1,9126.0,29.4411,29.4821,29.4411,29.4479,9126.0
2016-06-23 11:55:00,43.1,43.12,43.08,43.09,8398.0,29.4479,29.4616,29.4342,29.4411,8398.0
2016-06-23 12:00:00,43.08,43.1,43.05,43.05,8882.0,29.4342,29.4479,29.4137,29.4137,8882.0
2016-06-23 12:05:00,43.05,43.11,43.05,43.1,7167.0,29.4137,29.4547,29.4137,29.4479,7167.0
2016-06-23 12:10:00,43.09,43.1,43.04,43.08,10145.0,29.4411,29.4479,29.4069,29.4342,10145.0
2016-06-23 12:15:00,43.07,43.08,43.05,43.06,4657.0,29.4274,29.4342,29.4137,29.4206,4657.0
2016-06-23 12:20:00,43.07,43.07,43.03,43.03,5743.0,29.4274,29.4274,29.4001,29.4001,5743.0
2016-06-23 12:25:00,43.02,43.04,43.01,43.01,12375.0,29.3932,29.4069,29.3864,29.3864,12375.0
2016-06-23 12:30:00,43.01,43.04,43.0,43.04,15022.0,29.3864,29.4069,29.3796,29.4069,15022.0
2016-06-23 12:35:00,43.04,43.04,43.01,43.02,6492.0,29.4069,29.4069,29.3864,29.3932,6492.0
2016-06-23 12:40:00,43.02,43.05,43.01,43.02,5039.0,29.3932,29.4137,29.3864,29.3932,5039.0
2016-06-23 12:45:00,43.02,43.06,43.01,43.03,11664.0,29.3932,29.4206,29.3864,29.4001,11664.0
2016-06-23 12:50:00,43.03,43.09,43.03,43.09,9774.0,29.4001,29.4411,29.4001,29.4411,9774.0
2016-06-23 12:55:00,43.1,43.11,43.08,43.08,10886.0,29.4479,29.4547,29.4342,29.4342,10886.0
2016-06-23 13:00:00,43.08,43.09,43.07,43.08,6283.0,29.4342,29.4411,29.4274,29.4342,6283.0
2016-06-23 13:05:00,43.07,43.1,43.04,43.09,9527.0,29.4274,29.4479,29.4069,29.4411,9527.0
2016-06-23 13:10:00,43.07,43.09,43.07,43.08,9442.0,29.4274,29.4411,29.4274,29.4342,9442.0
2016-06-23 13:15:00,43.08,43.11,43.07,43.11,7970.0,29.4342,29.4547,29.4274,29.4547,7970.0
2016-06-23 13:20:00,43.11,43.13,43.1,43.12,18488.0,29.4547,29.4684,29.4479,29.4616,18488.0
2016-06-23 13:25:00,43.12,43.14,43.11,43.14,6360.0,29.4616,29.4752,29.4547,29.4752,6360.0
2016-06-23 13:30:00,43.14,43.15,43.12,43.15,10683.0,29.4752,29.4821,29.4616,29.4821,10683.0
2016-06-23 13:35:00,43.15,43.15,43.09,43.11,8008.0,29.4821,29.4821,29.4411,29.4547,8008.0
2016-06-23 13:40:00,43.11,43.14,43.09,43.14,40668.0,29.4547,29.4752,29.4411,29.4752,40668.0
2016-06-23 13:45:00,43.14,43.15,43.1,43.12,16074.0,29.4752,29.4821,29.4479,29.4616,16074.0
2016-06-23 13:50:00,43.11,43.12,43.09,43.1,12684.0,29.4547,29.4616,29.4411,29.4479,12684.0
2016-06-23 13:55:00,43.11,43.13,43.1,43.13,6267.0,29.4547,29.4684,29.4479,29.4684,6267.0
2016-06-23 14:00:00,43.13,43.13,43.11,43.11,12759.0,29.4684,29.4684,29.4547,29.4547,12759.0
2016-06-23 14:05:00,43.12,43.14,43.11,43.14,17505.0,29.4616,29.4752,29.4547,29.4752,17505.0
2016-06-23 14:10:00,43.14,43.15,43.13,43.14,5828.0,29.4752,29.4821,29.4684,29.4752,5828.0
2016-06-23 14:15:00,43.15,43.15,43.12,43.13,15282.0,29.4821,29.4821,29.4616,29.4684,15282.0
2016-06-23 14:20:00,43.12,43.15,43.09,43.09,14163.0,29.4616,29.4821,29.4411,29.4411,14163.0
2016-06-23 14:25:00,43.1,43.1,43.08,43.09,9090.0,29.4479,29.4479,29.4342,29.4411,9090.0
2016-06-23 14:30:00,43.09,43.12,43.08,43.09,14316.0,29.4411,29.4616,29.4342,29.4411,14316.0
2016-06-23 14:35:00,43.09,43.1,43.06,43.1,19535.0,29.4411,29.4479,29.4206,29.4479,19535.0
2016-06-23 14:40:00,43.1,43.1,43.08,43.09,9661.0,29.4479,29.4479,29.4342,29.4411,9661.0
2016-06-23 14:45:00,43.1,43.14,43.09,43.11,10879.0,29.4479,29.4752,29.4411,29.4547,10879.0
2016-06-23 14:50:00,43.11,43.16,43.11,43.11,14512.0,29.4547,29.4889,29.4547,29.4547,14512.0
2016-06-23 14:55:00,43.12,43.13,43.1,43.1,9919.0,29.4616,29.4684,29.4479,29.4479,9919.0
2016-06-23 15:00:00,43.11,43.13,43.1,43.12,14584.0,29.4547,29.4684,29.4479,29.4616,14584.0
2016-06-23 15:05:00,43.11,43.12,43.09,43.11,9004.0,29.4547,29.4616,29.4411,29.4547,9004.0
2016-06-23 15:10:00,43.1,43.14,43.1,43.13,11547.0,29.4479,29.4752,29.4479,29.4684,11547.0
2016-06-23 15:15:00,43.13,43.14,43.11,43.11,19323.0,29.4684,29.4752,29.4547,29.4547,19323.0
2016-06-23 15:20:00,43.11,43.11,43.09,43.1,17904.0,29.4547,29.4547,29.4411,29.4479,17904.0
2016-06-23 15:25:00,43.09,43.1,43.07,43.09,15642.0,29.4411,29.4479,29.4274,29.4411,15642.0
2016-06-23 15:30:00,43.08,43.12,43.07,43.12,21781.0,29.4342,29.4616,29.4274,29.4616,21781.0
2016-06-23 15:35:00,43.11,43.13,43.09,43.11,24148.0,29.4547,29.4684,29.4411,29.4547,24148.0
2016-06-23 15:40:00,43.11,43.18,43.09,43.18,28159.0,29.4547,29.5026,29.4411,29.5026,28159.0
2016-06-23 15:45:00,43.18,43.2,43.17,43.19,35500.0,29.5026,29.5162,29.4957,29.5094,35500.0
2016-06-23 15:50:00,43.19,43.26,43.19,43.26,60696.0,29.5094,29.5572,29.5094,29.5572,60696.0
2016-06-23 15:55:00,43.25,43.29,43.25,43.29,121881.0,29.5504,29.5777,29.5504,29.5777,121881.0
2016-06-24 09:30:00,41.52,41.67,41.42,41.67,144744.0,28.3684,28.4709,28.3,28.4709,144744.0
2016-06-24 09:35:00,41.66,41.75,41.59,41.75,51495.0,28.464,28.5255,28.4162,28.5255,51495.0
2016-06-24 09:40:00,41.75,41.87,41.7,41.84,27608.0,28.5255,28.6075,28.4913,28.587,27608.0
2016-06-24 09:45:00,41.86,41.92,41.77,41.87,43840.0,28.6007,28.6417,28.5392,28.6075,43840.0
2016-06-24 09:50:00,41.89,42.15,41.87,42.15,93575.0,28.6212,28.7988,28.6075,28.7988,93575.0
2016-06-24 09:55:00,42.14,42.22,42.09,42.14,23808.0,28.792,28.8466,28.7578,28.792,23808.0
2016-06-24 10:00:00,42.13,42.29,42.11,42.25,29947.0,28.7851,28.8945,28.7715,28.8671,29947.0
2016-06-24 10:05:00,42.22,42.29,42.15,42.28,44031.0,28.8466,28.8945,28.7988,28.8876,44031.0
2016-06-24 10:10:00,42.3,42.38,42.25,42.28,39687.0,28.9013,28.956,28.8671,28.8876,39687.0
2016-06-24 10:15:00,42.28,42.28,42.13,42.14,31932.0,28.8876,28.8876,28.7851,28.792,31932.0
2016-06-24 10:20:00,42.14,42.17,42.05,42.08,31494.0,28.792,28.8125,28.7305,28.751,31494.0
2016-06-24 10:25:00,42.07,42.14,42.02,42.1,42933.0,28.7442,28.792,28.71,28.7646,42933.0
2016-06-24 10:30:00,42.09,42.17,42.03,42.03,17548.0,28.7578,28.8125,28.7168,28.7168,17548.0
2016-06-24 10:35:00,42.04,42.11,42.01,42.11,50645.0,28.7237,28.7715,28.7032,28.7715,50645.0
2016-06-24 10:40:00,42.11,42.12,42.01,42.06,20953.0,28.7715,28.7783,28.7032,28.7373,20953.0
2016-06-24 10:45:00,42.05,42.09,42.03,42.07,16861.0,28.7305,28.7578,28.7168,28.7442,16861.0
2016-06-24 10:50:00,42.08,42.12,42.04,42.07,29517.0,28.751,28.7783,28.7237,28.7442,29517.0
2016-06-24 10:55:00,42.07,42.09,41.99,42.02,71388.0,28.7442,28.7578,28.6895,28.71,71388.0
2016-06-24 11:00:00,42.02,42.03,41.88,41.88,48472.0,28.71,28.7168,28.6143,28.6143,48472.0
2016-06-24 11:05:00,41.89,41.91,41.78,41.88,96225.0,28.6212,28.6348,28.546,28.6143,96225.0
2016-06-24 11:10:00,41.9,41.9,41.81,41.85,34326.0,28.628,28.628,28.5665,28.5938,34326.0
2016-06-24 11:15:00,41.84,41.85,41.78,41.8,13865.0,28.587,28.5938,28.546,28.5597,13865.0
2016-06-24 11:20:00,41.8,41.83,41.72,41.75,27633.0,28.5597,28.5802,28.505,28.5255,27633.0
2016-06-24 11:25:00,41.75,41.78,41.7,41.78,31916.0,28.5255,28.546,28.4913,28.546,31916.0
2016-06-24 11:30:00,41.79,41.84,41.74,41.77,11140.0,28.5528,28.587,28.5187,28.5392,11140.0
2016-06-24 11:35:00,41.77,41.8,41.75,41.79,20666.0,28.5392,28.5597,28.5255,28.5528,20666.0
2016-06-24 11:40:00,41.79,41.8,41.72,41.78,20828.0,28.5528,28.5597,28.505,28.546,20828.0
2016-06-24 11:45:00,41.77,41.84,41.72,41.74,26993.0,28.5392,28.587,28.505,28.5187,26993.0
2016-06-24 11:50:00,41.74,41.75,41.68,41.7,14732.0,28.5187,28.5255,28.4777,28.4913,14732.0
2016-06-24 11:55:00,41.7,41.74,41.7,41.73,10622.0,28.4913,28.5187,28.4913,28.5118,10622.0
2016-06-24 12:00:00,41.75,41.76,41.68,41.7,18323.0,28.5255,28.5323,28.4777,28.4913,18323.0
2016-06-24 12:05:00,41.7,41.72,41.67,41.67,16370.0,28.4913,28.505,28.4709,28.4709,16370.0
2016-06-24 12:10:00,41.68,41.68,41.57,41.59,19576.0,28.4777,28.4777,28.4025,28.4162,19576.0
2016-06-24 12:15:00,41.6,41.62,41.58,41.62,23950.0,28.423,28.4367,28.4094,28.4367,23950.0
2016-06-24 12:20:00,41.62,41.7,41.62,41.63,15316.0,28.4367,28.4913,28.4367,28.4435,15316.0
2016-06-24 12:25:00,41.63,41.72,41.62,41.71,8357.0,28.4435,28.505,28.4367,28.4982,8357.0
2016-06-24 12:30:00,41.7,41.71,41.64,41.65,10415.0,28.4913,28.4982,28.4504,28.4572,10415.0
2016-06-24 12:35:00,41.65,41.68,41.63,41.65,10237.0,28.4572,28.4777,28.4435,28.4572,10237.0
2016-06-24 12:40:00,41.64,41.66,41.59,41.62,15115.0,28.4504,28.464,28.4162,28.4367,15115.0
2016-06-24 12:45:00,41.6,41.6,41.55,41.56,11036.0,28.423,28.423,28.3889,28.3957,11036.0
2016-06-24 12:50:00,41.56,41.57,41.51,41.54,14531.0,28.3957,28.4025,28.3615,28.382,14531.0
2016-06-24 12:55:00,41.54,41.57,41.52,41.55,15973.0,28.382,28.4025,28.3684,28.3889,15973.0
2016-06-24 13:00:00,41.55,41.58,41.51,41.53,20945.0,28.3889,28.4094,28.3615,28.3752,20945.0
2016-06-24 13:05:00,41.53,41.53,41.48,41.5,20899.0,28.3752,28.3752,28.341,28.3547,20899.0
2016-06-24 13:10:00,41.5,41.53,41.47,41.52,11393.0,28.3547,28.3752,28.3342,28.3684,11393.0
2016-06-24 13:15:00,41.52,41.54,41.48,41.51,14647.0,28.3684,28.382,28.341,28.3615,14647.0
2016-06-24 13:20:00,41.52,41.56,41.5,41.52,14072.0,28.3684,28.3957,28.3547,28.3684,14072.0
2016-06-24 13:25:00,41.51,41.54,41.51,41.53,8755.0,28.3615,28.382,28.3615,28.3752,8755.0
2016-06-24 13:30:00,41.53,41.63,41.53,41.61,12270.0,28.3752,28.4435,28.3752,28.4299,12270.0
2016-06-24 13:35:00,41.61,41.69,41.61,41.64,25397.0,28.4299,28.4845,28.4299,28.4504,25397.0
2016-06-24 13:40:00,41.65,41.65,41.6,41.64,15230.0,28.4572,28.4572,28.423,28.4504,15230.0
2016-06-24 13:45:00,41.62,41.62,41.54,41.56,8412.0,28.4367,28.4367,28.382,28.3957,8412.0
2016-06-24 13:50:00,41.57,41.58,41.53,41.57,10951.0,28.4025,28.4094,28.3752,28.4025,10951.0
2016-06-24 13:55:00,41.58,41.6,41.52,41.55,9034.0,28.4094,28.423,28.3684,28.3889,9034.0
2016-06-24 14:00:00,41.56,41.61,41.55,41.59,13247.0,28.3957,28.4299,28.3889,28.4162,13247.0
2016-06-24 14:05:00,41.58,41.61,41.57,41.6,15192.0,28.4094,28.4299,28.4025,28.423,15192.0
2016-06-24 14:10:00,41.6,41.67,41.6,41.66,29105.0,28.423,28.4709,28.423,28.464,29105.0
2016-06-24 14:15:00,41.65,41.65,41.57,41.57,13426.0,28.4572,28.4572,28.4025,28.4025,13426.0
2016-06-24 14:20:00,41.58,41.58,41.48,41.48,48131.0,28.4094,28.4094,28.341,28.341,48131.0
2016-06-24 14:25:00,41.48,41.52,41.45,41.47,21245.0,28.341,28.3684,28.3205,28.3342,21245.0
2016-06-24 14:30:00,41.47,41.47,41.36,41.38,37588.0,28.3342,28.3342,28.259,28.2727,37588.0
2016-06-24 14:35:00,41.37,41.41,41.34,41.4,30043.0,28.2659,28.2932,28.2454,28.2864,30043.0
2016-06-24 14:40:00,41.41,41.44,41.38,41.38,13645.0,28.2932,28.3137,28.2727,28.2727,13645.0
2016-06-24 14:45:00,41.38,41.41,41.32,41.39,18396.0,28.2727,28.2932,28.2317,28.2795,18396.0
2016-06-24 14:50:00,41.39,41.46,41.37,41.45,26667.0,28.2795,28.3274,28.2659,28.3205,26667.0
2016-06-24 14:55:00,41.45,41.5,41.4,41.4,22124.0,28.3205,28.3547,28.2864,28.2864,22124.0
2016-06-24 15:00:00,41.4,41.45,41.37,41.42,22105.0,28.2864,28.3205,28.2659,28.3,22105.0
2016-06-24 15:05:00,41.43,41.45,41.39,41.4,16282.0,28.3069,28.3205,28.2795,28.2864,16282.0
2016-06-24 15:10:00,41.4,41.4,41.32,41.35,39635.0,28.2864,28.2864,28.2317,28.2522,39635.0
2016-06-24 15:15:00,41.35,41.35,41.25,41.26,53900.0,28.2522,28.2522,28.1839,28.1907,53900.0
2016-06-24 15:20:00,41.26,41.35,41.25,41.29,54376.0,28.1907,28.2522,28.1839,28.2112,54376.0
2016-06-24 15:25:00,41.3,41.35,41.29,41.32,38121.0,28.2181,28.2522,28.2112,28.2317,38121.0
2016-06-24 15:30:00,41.32,41.39,41.3,41.39,98578.0,28.2317,28.2795,28.2181,28.2795,98578.0
2016-06-24 15:35:00,41.39,41.47,41.33,41.35,79056.0,28.2795,28.3342,28.2385,28.2522,79056.0
2016-06-24 15:40:00,41.35,41.48,41.33,41.45,95231.0,28.2522,28.341,28.2385,28.3205,95231.0
2016-06-24 15:45:00,41.47,41.52,41.42,41.47,175159.0,28.3342,28.3684,28.3,28.3342,175159.0
2016-06-24 15:50:00,41.48,41.55,41.46,41.54,178083.0,28.341,28.3889,28.3274,28.382,178083.0
2016-06-24 15:55:00,41.54,41.55,41.37,41.38,446861.0,28.382,28.3889,28.2659,28.2727,446861.0
2016-06-27 09:30:00,41.0,41.08,40.79,40.84,121605.0,28.0131,28.0677,27.8696,27.9038,121605.0
2016-06-27 09:35:00,40.82,40.82,40.61,40.64,62347.0,27.8901,27.8901,27.7466,27.7671,62347.0
2016-06-27 09:40:00,40.63,40.68,40.51,40.56,31860.0,27.7603,27.7944,27.6783,27.7124,31860.0
2016-06-27 09:45:00,40.55,40.65,40.48,40.51,29805.0,27.7056,27.7739,27.6578,27.6783,29805.0
2016-06-27 09:50:00,40.5,40.6,40.43,40.44,20046.0,27.6715,27.7398,27.6236,27.6305,20046.0
2016-06-27 09:55:00,40.45,40.48,40.33,40.35,64449.0,27.6373,27.6578,27.5553,27.569,64449.0
2016-06-27 10:00:00,40.34,40.49,40.34,40.39,42295.0,27.5621,27.6646,27.5621,27.5963,42295.0
2016-06-27 10:05:00,40.37,40.37,40.22,40.24,39279.0,27.5826,27.5826,27.4801,27.4938,39279.0
2016-06-27 10:10:00,40.22,40.24,40.13,40.15,55952.0,27.4801,27.4938,27.4187,27.4323,55952.0
2016-06-27 10:15:00,40.16,40.16,40.02,40.06,43123.0,27.4392,27.4392,27.3435,27.3708,43123.0
2016-06-27 10:20:00,40.06,40.08,39.96,39.97,95426.0,27.3708,27.3845,27.3025,27.3093,95426.0
2016-06-27 10:25:00,39.97,39.97,39.9,39.91,35527.0,27.3093,27.3093,27.2615,27.2683,35527.0
2016-06-27 10:30:00,39.9,39.95,39.88,39.95,77127.0,27.2615,27.2957,27.2478,27.2957,77127.0
2016-06-27 10:35:00,39.95,40.0,39.91,39.93,75436.0,27.2957,27.3298,27.2683,27.282,75436.0
2016-06-27 10:40:00,39.94,39.98,39.91,39.96,45892.0,27.2888,27.3162,27.2683,27.3025,45892.0
2016-06-27 10:45:00,39.95,39.96,39.79,39.8,46866.0,27.2957,27.3025,27.1864,27.1932,46866.0
2016-06-27 10:50:00,39.81,39.83,39.75,39.82,90039.0,27.2,27.2137,27.159,27.2068,90039.0
2016-06-27 10:55:00,39.81,39.85,39.66,39.68,45491.0,27.2,27.2273,27.0975,27.1112,45491.0
2016-06-27 11:00:00,39.69,39.73,39.65,39.68,37414.0,27.118,27.1454,27.0907,27.1112,37414.0
2016-06-27 11:05:00,39.69,39.76,39.67,39.71,28126.0,27.118,27.1659,27.1044,27.1317,28126.0
2016-06-27 11:10:00,39.7,39.72,39.62,39.64,25340.0,27.1249,27.1385,27.0702,27.0839,25340.0
2016-06-27 11:15:00,39.63,39.63,39.55,39.57,30037.0,27.077,27.077,27.0224,27.036,30037.0
2016-06-27 11:20:00,39.57,39.57,39.5,39.53,46829.0,27.036,27.036,26.9882,27.0087,46829.0
2016-06-27 11:25:00,39.52,39.7,39.5,39.69,61876.0,27.0019,27.1249,26.9882,27.118,61876.0
2016-06-27 11:30:00,39.69,39.79,39.67,39.77,38350.0,27.118,27.1864,27.1044,27.1727,38350.0
2016-06-27 11:35:00,39.76,39.77,39.7,39.73,34067.0,27.1659,27.1727,27.1249,27.1454,34067.0
2016-06-27 11:40:00,39.72,39.74,39.7,39.73,20948.0,27.1385,27.1522,27.1249,27.1454,20948.0
2016-06-27 11:45:00,39.73,39.74,39.69,39.71,18915.0,27.1454,27.1522,27.118,27.1317,18915.0
2016-06-27 11:50:00,39.7,39.71,39.6,39.62,27661.0,27.1249,27.1317,27.0565,27.0702,27661.0
2016-06-27 11:55:00,39.63,39.67,39.6,39.64,21273.0,27.077,27.1044,27.0565,27.0839,21273.0
2016-06-27 12:00:00,39.63,39.65,39.57,39.61,28540.0,27.077,27.0907,27.036,27.0634,28540.0
2016-06-27 12:05:00,39.62,39.63,39.57,39.57,31198.0,27.0702,27.077,27.036,27.036,31198.0
2016-06-27 12:10:00,39.57,39.59,39.55,39.57,20504.0,27.036,27.0497,27.0224,27.036,20504.0
2016-06-27 12:15:00,39.57,39.61,39.57,39.57,32877.0,27.036,27.0634,27.036,27.036,32877.0
2016-06-27 12:20:00,39.58,39.6,39.56,39.6,14730.0,27.0429,27.0565,27.0292,27.0565,14730.0
2016-06-27 12:25:00,39.6,39.7,39.58,39.7,52174.0,27.0565,27.1249,27.0429,27.1249,52174.0
2016-06-27 12:30:00,39.7,39.7,39.6,39.6,23264.0,27.1249,27.1249,27.0565,27.0565,23264.0
2016-06-27 12:35:00,39.61,39.62,39.55,39.55,17345.0,27.0634,27.0702,27.0224,27.0224,17345.0
2016-06-27 12:40:00,39.55,39.55,39.47,39.49,48412.0,27.0224,27.0224,26.9677,26.9814,48412.0
2016-06-27 12:45:00,39.49,39.49,39.45,39.47,11522.0,26.9814,26.9814,26.954,26.9677,11522.0
2016-06-27 12:50:00,39.47,39.53,39.43,39.46,23019.0,26.9677,27.0087,26.9404,26.9609,23019.0
2016-06-27 12:55:00,39.46,39.49,39.45,39.46,39304.0,26.9609,26.9814,26.954,26.9609,39304.0
2016-06-27 13:00:00,39.46,39.56,39.45,39.54,45708.0,26.9609,27.0292,26.954,27.0155,45708.0
2016-06-27 13:05:00,39.54,39.55,39.47,39.49,19387.0,27.0155,27.0224,26.9677,26.9814,19387.0
2016-06-27 13:10:00,39.49,39.49,39.44,39.47,20014.0,26.9814,26.9814,26.9472,26.9677,20014.0
2016-06-27 13:15:00,39.47,39.54,39.46,39.53,50498.0,26.9677,27.0155,26.9609,27.0087,50498.0
2016-06-27 13:20:00,39.53,39.6,39.52,39.6,25832.0,27.0087,27.0565,27.0019,27.0565,25832.0
2016-06-27 13:25:00,39.59,39.65,39.58,39.62,24522.0,27.0497,27.0907,27.0429,27.0702,24522.0
2016-06-27 13:30:00,39.62,39.65,39.53,39.54,48627.0,27.0702,27.0907,27.0087,27.0155,48627.0
2016-06-27 13:35:00,39.54,39.56,39.49,39.5,24758.0,27.0155,27.0292,26.9814,26.9882,24758.0
2016-06-27 13:40:00,39.5,39.51,39.39,39.39,31729.0,26.9882,26.995,26.9131,26.9131,31729.0
2016-06-27 13:45:00,39.38,39.42,39.37,39.41,21365.0,26.9062,26.9335,26.8994,26.9267,21365.0
2016-06-27 13:50:00,39.41,39.47,39.39,39.46,21711.0,26.9267,26.9677,26.9131,26.9609,21711.0
2016-06-27 13:55:00,39.46,39.46,39.37,39.38,43060.0,26.9609,26.9609,26.8994,26.9062,43060.0
2016-06-27 14:00:00,39.37,39.41,39.31,39.35,37244.0,26.8994,26.9267,26.8584,26.8857,37244.0
2016-06-27 14:05:00,39.35,39.37,39.28,39.3,25755.0,26.8857,26.8994,26.8379,26.8516,25755.0
2016-06-27 14:10:00,39.3,39.32,39.25,39.25,17591.0,26.8516,26.8652,26.8174,26.8174,17591.0
2016-06-27 14:15:00,39.25,39.32,39.23,39.26,23688.0,26.8174,26.8652,26.8037,26.8242,23688.0
2016-06-27 14:20:00,39.26,39.34,39.26,39.32,20429.0,26.8242,26.8789,26.8242,26.8652,20429.0
2016-06-27 14:25:00,39.32,39.45,39.3,39.44,26898.0,26.8652,26.954,26.8516,26.9472,26898.0
2016-06-27 14:30:00,39.44,39.49,39.41,39.44,25186.0,26.9472,26.9814,26.9267,26.9472,25186.0
2016-06-27 14:35:00,39.44,39.53,39.44,39.51,41472.0,26.9472,27.0087,26.9472,26.995,41472.0
2016-06-27 14:40:00,39.52,39.55,39.51,39.55,48649.0,27.0019,27.0224,26.995,27.0224,48649.0
2016-06-27 14:45:00,39.55,39.56,39.44,39.47,30736.0,27.0224,27.0292,26.9472,26.9677,30736.0
2016-06-27 14:50:00,39.47,39.47,39.41,39.43,28835.0,26.9677,26.9677,26.9267,26.9404,28835.0
2016-06-27 14:55:00,39.43,39.44,39.39,39.42,23799.0,26.9404,26.9472,26.9131,26.9335,23799.0
2016-06-27 15:00:00,39.43,39.5,39.43,39.5,30606.0,26.9404,26.9882,26.9404,26.9882,30606.0
2016-06-27 15:05:00,39.51,39.51,39.43,39.44,42105.0,26.995,26.995,26.9404,26.9472,42105.0
2016-06-27 15:10:00,39.43,39.5,39.42,39.48,29859.0,26.9404,26.9882,26.9335,26.9745,29859.0
2016-06-27 15:15:00,39.48,39.48,39.4,39.4,29663.0,26.9745,26.9745,26.9199,26.9199,29663.0
2016-06-27 15:20:00,39.41,39.42,39.33,39.34,71242.0,26.9267,26.9335,26.8721,26.8789,71242.0
2016-06-27 15:25:00,39.35,39.48,39.34,39.46,88169.0,26.8857,26.9745,26.8789,26.9609,88169.0
2016-06-27 15:30:00,39.46,39.53,39.44,39.51,46141.0,26.9609,27.0087,26.9472,26.995,46141.0
2016-06-27 15:35:00,39.5,39.65,39.47,39.65,85156.0,26.9882,27.0907,26.9677,27.0907,85156.0
2016-06-27 15:40:00,39.65,39.73,39.64,39.69,157179.0,27.0907,27.1454,27.0839,27.118,157179.0
2016-06-27 15:45:00,39.69,39.71,39.64,39.68,85845.0,27.118,27.1317,27.0839,27.1112,85845.0
2016-06-27 15:50:00,39.67,39.67,39.59,39.63,103035.0,27.1044,27.1044,27.0497,27.077,103035.0
2016-06-27 15:55:00,39.62,39.67,39.61,39.64,247899.0,27.0702,27.1044,27.0634,27.0839,247899.0
2016-06-28 09:30:00,40.0,40.27,39.91,40.1,98796.0,27.3298,27.5143,27.2683,27.3982,98796.0
2016-06-28 09:35:00,40.11,40.15,39.95,40.07,46921.0,27.405,27.4323,27.2957,27.3777,46921.0
2016-06-28 09:40:00,40.08,40.11,39.89,39.96,49180.0,27.3845,27.405,27.2547,27.3025,49180.0
2016-06-28 09:45:00,39.96,40.13,39.96,40.09,53890.0,27.3025,27.4187,27.3025,27.3913,53890.0
2016-06-28 09:50:00,40.1,40.19,40.1,40.19,36247.0,27.3982,27.4596,27.3982,27.4596,36247.0
2016-06-28 09:55:00,40.17,40.25,40.16,40.23,20667.0,27.446,27.5006,27.4392,27.487,20667.0
2016-06-28 10:00:00,40.23,40.24,40.19,40.2,18857.0,27.487,27.4938,27.4596,27.4665,18857.0
2016-06-28 10:05:00,40.21,40.21,39.96,39.96,28734.0,27.4733,27.4733,27.3025,27.3025,28734.0
2016-06-28 10:10:00,39.95,39.99,39.85,39.88,27987.0,27.2957,27.323,27.2273,27.2478,27987.0
2016-06-28 10:15:00,39.86,39.9,39.83,39.85,35351.0,27.2342,27.2615,27.2137,27.2273,35351.0
2016-06-28 10:20:00,39.86,39.88,39.71,39.71,33825.0,27.2342,27.2478,27.1317,27.1317,33825.0
2016-06-28 10:25:00,39.71,39.76,39.71,39.73,31606.0,27.1317,27.1659,27.1317,27.1454,31606.0
2016-06-28 10:30:00,39.73,39.76,39.68,39.72,37643.0,27.1454,27.1659,27.1112,27.1385,37643.0
2016-06-28 10:35:00,39.72,39.76,39.68,39.68,44008.0,27.1385,27.1659,27.1112,27.1112,44008.0
2016-06-28 10:40:00,39.68,39.68,39.63,39.68,23635.0,27.1112,27.1112,27.077,27.1112,23635.0
2016-06-28 10:45:00,39.68,39.72,39.64,39.65,20741.0,27.1112,27.1385,27.0839,27.0907,20741.0
2016-06-28 10:50:00,39.66,39.68,39.64,39.66,24040.0,27.0975,27.1112,27.0839,27.0975,24040.0
2016-06-28 10:55:00,39.66,39.69,39.58,39.6,31551.0,27.0975,27.118,27.0429,27.0565,31551.0
2016-06-28 11:00:00,39.59,39.62,39.53,39.55,42977.0,27.0497,27.0702,27.0087,27.0224,42977.0
2016-06-28 11:05:00,39.55,39.59,39.51,39.52,28061.0,27.0224,27.0497,26.995,27.0019,28061.0
2016-06-28 11:10:00,39.51,39.62,39.51,39.6,23494.0,26.995,27.0702,26.995,27.0565,23494.0
2016-06-28 11:15:00,39.61,39.68,39.58,39.66,22245.0,27.0634,27.1112,27.0429,27.0975,22245.0
2016-06-28 11:20:00,39.66,39.77,39.66,39.7,45662.0,27.0975,27.1727,27.0975,27.1249,45662.0
2016-06-28 11:25:00,39.7,39.71,39.67,39.68,15976.0,27.1249,27.1317,27.1044,27.1112,15976.0
2016-06-28 11:30:00,39.69,39.76,39.65,39.74,19610.0,27.118,27.1659,27.0907,27.1522,19610.0
2016-06-28 11:35:00,39.76,39.8,39.73,39.77,20567.0,27.1659,27.1932,27.1454,27.1727,20567.0
2016-06-28 11:40:00,39.78,39.8,39.74,39.79,12442.0,27.1795,27.1932,27.1522,27.1864,12442.0
2016-06-28 11:45:00,39.78,39.89,39.78,39.86,12162.0,27.1795,27.2547,27.1795,27.2342,12162.0
2016-06-28 11:50:00,39.88,39.92,39.85,39.9,15130.0,27.2478,27.2752,27.2273,27.2615,15130.0
2016-06-28 11:55:00,39.9,39.92,39.85,39.86,19398.0,27.2615,27.2752,27.2273,27.2342,19398.0
2016-06-28 12:00:00,39.86,39.88,39.83,39.87,21627.0,27.2342,27.2478,27.2137,27.241,21627.0
2016-06-28 12:05:00,39.86,39.91,39.86,39.88,9950.0,27.2342,27.2683,27.2342,27.2478,9950.0
2016-06-28 12:10:00,39.89,39.95,39.88,39.94,11576.0,27.2547,27.2957,27.2478,27.2888,11576.0
2016-06-28 12:15:00,39.94,40.0,39.93,39.96,43327.0,27.2888,27.3298,27.282,27.3025,43327.0
2016-06-28 12:20:00,39.96,40.01,39.95,39.98,18379.0,27.3025,27.3367,27.2957,27.3162,18379.0
2016-06-28 12:25:00,39.98,39.99,39.88,39.94,30329.0,27.3162,27.323,27.2478,27.2888,30329.0
2016-06-28 12:30:00,39.93,39.94,39.89,39.92,10818.0,27.282,27.2888,27.2547,27.2752,10818.0
2016-06-28 12:35:00,39.91,40.01,39.91,40.0,19460.0,27.2683,27.3367,27.2683,27.3298,19460.0
2016-06-28 12:40:00,40.0,40.05,40.0,40.01,11986.0,27.3298,27.364,27.3298,27.3367,11986.0
2016-06-28 12:45:00,40.01,40.01,39.97,39.99,10324.0,27.3367,27.3367,27.3093,27.323,10324.0
2016-06-28 12:50:00,39.99,40.02,39.98,40.01,7976.0,27.323,27.3435,27.3162,27.3367,7976.0
2016-06-28 12:55:00,40.01,40.02,39.99,40.02,36702.0,27.3367,27.3435,27.323,27.3435,36702.0
2016-06-28 13:00:00,40.02,40.02,39.98,40.0,36104.0,27.3435,27.3435,27.3162,27.3298,36104.0
2016-06-28 13:05:00,40.0,40.01,39.94,39.95,15957.0,27.3298,27.3367,27.2888,27.2957,15957.0
2016-06-28 13:10:00,39.96,40.0,39.95,40.0,25580.0,27.3025,27.3298,27.2957,27.3298,25580.0
2016-06-28 13:15:00,40.0,40.0,39.9,39.92,11764.0,27.3298,27.3298,27.2615,27.2752,11764.0
2016-06-28 13:20:00,39.93,39.93,39.87,39.88,8802.0,27.282,27.282,27.241,27.2478,8802.0
2016-06-28 13:25:00,39.88,39.95,39.85,39.93,11668.0,27.2478,27.2957,27.2273,27.282,11668.0
2016-06-28 13:30:00,39.93,39.93,39.87,39.88,17394.0,27.282,27.282,27.241,27.2478,17394.0
2016-06-28 13:35:00,39.87,39.89,39.86,39.89,9381.0,27.241,27.2547,27.2342,27.2547,9381.0
2016-06-28 13:40:00,39.89,39.95,39.88,39.93,23018.0,27.2547,27.2957,27.2478,27.282,23018.0
2016-06-28 13:45:00,39.93,39.94,39.89,39.91,10261.0,27.282,27.2888,27.2547,27.2683,10261.0
2016-06-28 13:50:00,39.9,39.95,39.89,39.91,5517.0,27.2615,27.2957,27.2547,27.2683,5517.0
2016-06-28 13:55:00,39.92,39.96,39.92,39.94,8947.0,27.2752,27.3025,27.2752,27.2888,8947.0
2016-06-28 14:00:00,39.95,39.98,39.93,39.93,17858.0,27.2957,27.3162,27.282,27.282,17858.0
2016-06-28 14:05:00,39.93,39.95,39.88,39.9,34309.0,27.282,27.2957,27.2478,27.2615,34309.0
2016-06-28 14:10:00,39.9,39.92,39.84,39.86,16755.0,27.2615,27.2752,27.2205,27.2342,16755.0
2016-06-28 14:15:00,39.87,39.94,39.86,39.94,17821.0,27.241,27.2888,27.2342,27.2888,17821.0
2016-06-28 14:20:00,39.95,39.95,39.9,39.91,10667.0,27.2957,27.2957,27.2615,27.2683,10667.0
2016-06-28 14:25:00,39.9,39.92,39.88,39.9,17296.0,27.2615,27.2752,27.2478,27.2615,17296.0
2016-06-28 14:30:00,39.9,39.99,39.89,39.98,19951.0,27.2615,27.323,27.2547,27.3162,19951.0
2016-06-28 14:35:00,39.97,40.01,39.95,39.96,30643.0,27.3093,27.3367,27.2957,27.3025,30643.0
2016-06-28 14:40:00,39.97,39.98,39.93,39.94,39160.0,27.3093,27.3162,27.282,27.2888,39160.0
2016-06-28 14:45:00,39.94,40.0,39.93,40.0,61616.0,27.2888,27.3298,27.282,27.3298,61616.0
2016-06-28 14:50:00,40.0,40.16,40.0,40.15,24866.0,27.3298,27.4392,27.3298,27.4323,24866.0
2016-06-28 14:55:00,40.15,40.24,40.14,40.18,32335.0,27.4323,27.4938,27.4255,27.4528,32335.0
2016-06-28 15:00:00,40.17,40.18,40.15,40.15,23846.0,27.446,27.4528,27.4323,27.4323,23846.0
2016-06-28 15:05:00,40.15,40.22,40.15,40.16,17740.0,27.4323,27.4801,27.4323,27.4392,17740.0
2016-06-28 15:10:00,40.16,40.25,40.15,40.24,28456.0,27.4392,27.5006,27.4323,27.4938,28456.0
2016-06-28 15:15:00,40.24,40.24,40.16,40.17,27132.0,27.4938,27.4938,27.4392,27.446,27132.0
2016-06-28 15:20:00,40.17,40.2,40.16,40.16,34396.0,27.446,27.4665,27.4392,27.4392,34396.0
2016-06-28 15:25:00,40.16,40.16,40.08,40.14,40617.0,27.4392,27.4392,27.3845,27.4255,40617.0
2016-06-28 15:30:00,40.14,40.17,40.09,40.11,52802.0,27.4255,27.446,27.3913,27.405,52802.0
2016-06-28 15:35:00,40.11,40.16,40.08,40.16,41197.0,27.405,27.4392,27.3845,27.4392,41197.0
2016-06-28 15:40:00,40.16,40.22,40.14,40.17,56262.0,27.4392,27.4801,27.4255,27.446,56262.0
2016-06-28 15:45:00,40.16,40.2,40.15,40.18,75438.0,27.4392,27.4665,27.4323,27.4528,75438.0
2016-06-28 15:50:00,40.18,40.21,40.15,40.2,70643.0,27.4528,27.4733,27.4323,27.4665,70643.0
2016-06-28 15:55:00,40.21,40.26,40.21,40.26,156143.0,27.4733,27.5075,27.4733,27.5075,156143.0
2016-06-29 09:30:00,40.83,40.93,40.81,40.9,77830.0,27.8969,27.9653,27.8833,27.9448,77830.0
2016-06-29 09:35:00,40.92,40.94,40.63,40.73,57014.0,27.9584,27.9721,27.7603,27.8286,57014.0
2016-06-29 09:40:00,40.73,40.73,40.64,40.68,63292.0,27.8286,27.8286,27.7671,27.7944,63292.0
2016-06-29 09:45:00,40.7,40.82,40.7,40.77,26362.0,27.8081,27.8901,27.8081,27.8559,26362.0
2016-06-29 09:50:00,40.78,40.87,40.77,40.84,27257.0,27.8628,27.9243,27.8559,27.9038,27257.0
2016-06-29 09:55:00,40.85,40.89,40.81,40.82,21675.0,27.9106,27.9379,27.8833,27.8901,21675.0
2016-06-29 10:00:00,40.8,40.91,40.77,40.86,26761.0,27.8764,27.9516,27.8559,27.9174,26761.0
2016-06-29 10:05:00,40.86,40.9,40.8,40.82,18359.0,27.9174,27.9448,27.8764,27.8901,18359.0
2016-06-29 10:10:00,40.82,40.94,40.82,40.89,22582.0,27.8901,27.9721,27.8901,27.9379,22582.0
2016-06-29 10:15:00,40.9,40.91,40.86,40.89,17486.0,27.9448,27.9516,27.9174,27.9379,17486.0
2016-06-29 10:20:00,40.89,40.9,40.85,40.87,31316.0,27.9379,27.9448,27.9106,27.9243,31316.0
2016-06-29 10:25:00,40.87,40.9,40.85,40.85,17735.0,27.9243,27.9448,27.9106,27.9106,17735.0
2016-06-29 10:30:00,40.84,40.9,40.83,40.86,23120.0,27.9038,27.9448,27.8969,27.9174,23120.0
2016-06-29 10:35:00,40.86,40.86,40.81,40.84,27952.0,27.9174,27.9174,27.8833,27.9038,27952.0
2016-06-29 10:40:00,40.84,40.89,40.83,40.85,21902.0,27.9038,27.9379,27.8969,27.9106,21902.0
2016-06-29 10:45:00,40.85,40.96,40.84,40.96,29167.0,27.9106,27.9857,27.9038,27.9857,29167.0
2016-06-29 10:50:00,40.97,40.97,40.91,40.91,34415.0,27.9926,27.9926,27.9516,27.9516,34415.0
2016-06-29 10:55:00,40.9,40.93,40.89,40.93,15778.0,27.9448,27.9653,27.9379,27.9653,15778.0
2016-06-29 11:00:00,40.92,41.05,40.92,41.04,20613.0,27.9584,28.0472,27.9584,28.0404,20613.0
2016-06-29 11:05:00,41.04,41.06,41.02,41.05,23957.0,28.0404,28.0541,28.0267,28.0472,23957.0
2016-06-29 11:10:00,41.05,41.11,41.05,41.08,18336.0,28.0472,28.0882,28.0472,28.0677,18336.0
2016-06-29 11:15:00,41.07,41.12,41.04,41.05,30946.0,28.0609,28.0951,28.0404,28.0472,30946.0
2016-06-29 11:20:00,41.05,41.06,41.0,41.01,21668.0,28.0472,28.0541,28.0131,28.0199,21668.0
2016-06-29 11:25:00,41.01,41.02,40.97,41.0,53454.0,28.0199,28.0267,27.9926,28.0131,53454.0
2016-06-29 11:30:00,41.01,41.01,40.97,40.97,37868.0,28.0199,28.0199,27.9926,27.9926,37868.0
2016-06-29 11:35:00,40.97,41.0,40.96,40.96,21800.0,27.9926,28.0131,27.9857,27.9857,21800.0
2016-06-29 11:40:00,40.96,40.98,40.94,40.95,19401.0,27.9857,27.9994,27.9721,27.9789,19401.0
2016-06-29 11:45:00,40.95,40.95,40.91,40.92,15264.0,27.9789,27.9789,27.9516,27.9584,15264.0
2016-06-29 11:50:00,40.92,40.96,40.91,40.96,24894.0,27.9584,27.9857,27.9516,27.9857,24894.0
2016-06-29 11:55:00,40.95,40.98,40.93,40.96,22634.0,27.9789,27.9994,27.9653,27.9857,22634.0
2016-06-29 12:00:00,40.97,41.0,40.96,40.98,8000.0,27.9926,28.0131,27.9857,27.9994,8000.0
2016-06-29 12:05:00,40.99,41.01,40.95,40.99,21476.0,28.0062,28.0199,27.9789,28.0062,21476.0
2016-06-29 12:10:00,40.98,41.0,40.97,40.98,10944.0,27.9994,28.0131,27.9926,27.9994,10944.0
2016-06-29 12:15:00,40.98,40.99,40.96,40.97,7101.0,27.9994,28.0062,27.9857,27.9926,7101.0
2016-06-29 12:20:00,40.97,41.0,40.96,40.98,11995.0,27.9926,28.0131,27.9857,27.9994,11995.0
2016-06-29 12:25:00,40.98,41.01,40.98,41.0,18170.0,27.9994,28.0199,27.9994,28.0131,18170.0
2016-06-29 12:30:00,41.0,41.0,40.96,40.98,8668.0,28.0131,28.0131,27.9857,27.9994,8668.0
2016-06-29 12:35:00,40.98,40.98,40.95,40.98,7769.0,27.9994,27.9994,27.9789,27.9994,7769.0
2016-06-29 12:40:00,40.97,40.97,40.94,40.95,10516.0,27.9926,27.9926,27.9721,27.9789,10516.0
2016-06-29 12:45:00,40.94,40.97,40.89,40.89,12489.0,27.9721,27.9926,27.9379,27.9379,12489.0
2016-06-29 12:50:00,40.9,40.97,40.89,40.96,27752.0,27.9448,27.9926,27.9379,27.9857,27752.0
2016-06-29 12:55:00,40.95,40.98,40.93,40.97,13324.0,27.9789,27.9994,27.9653,27.9926,13324.0
2016-06-29 13:00:00,40.97,40.98,40.96,40.97,11041.0,27.9926,27.9994,27.9857,27.9926,11041.0
2016-06-29 13:05:00,40.98,40.99,40.93,40.93,10823.0,27.9994,28.0062,27.9653,27.9653,10823.0
2016-06-29 13:10:00,40.93,40.96,40.91,40.95,20984.0,27.9653,27.9857,27.9516,27.9789,20984.0
2016-06-29 13:15:00,40.95,40.96,40.93,40.95,11305.0,27.9789,27.9857,27.9653,27.9789,11305.0
2016-06-29 13:20:00,40.94,40.98,40.94,40.95,12160.0,27.9721,27.9994,27.9721,27.9789,12160.0
2016-06-29 13:25:00,40.95,40.96,40.94,40.94,14460.0,27.9789,27.9857,27.9721,27.9721,14460.0
2016-06-29 13:30:00,40.95,41.0,40.95,40.97,19916.0,27.9789,28.0131,27.9789,27.9926,19916.0
2016-06-29 13:35:00,40.96,41.03,40.96,41.02,10239.0,27.9857,28.0336,27.9857,28.0267,10239.0
2016-06-29 13:40:00,41.02,41.06,41.02,41.03,11729.0,28.0267,28.0541,28.0267,28.0336,11729.0
2016-06-29 13:45:00,41.04,41.05,41.02,41.05,25751.0,28.0404,28.0472,28.0267,28.0472,25751.0
2016-06-29 13:50:00,41.05,41.07,41.03,41.07,14336.0,28.0472,28.0609,28.0336,28.0609,14336.0
2016-06-29 13:55:00,41.07,41.12,41.07,41.12,12298.0,28.0609,28.0951,28.0609,28.0951,12298.0
2016-06-29 14:00:00,41.12,41.13,41.09,41.12,10877.0,28.0951,28.1019,28.0746,28.0951,10877.0
2016-06-29 14:05:00,41.12,41.16,41.11,41.14,11410.0,28.0951,28.1224,28.0882,28.1087,11410.0
2016-06-29 14:10:00,41.14,41.17,41.13,41.16,13473.0,28.1087,28.1292,28.1019,28.1224,13473.0
2016-06-29 14:15:00,41.16,41.17,41.14,41.16,21018.0,28.1224,28.1292,28.1087,28.1224,21018.0
2016-06-29 14:20:00,41.16,41.2,41.16,41.19,20793.0,28.1224,28.1497,28.1224,28.1429,20793.0
2016-06-29 14:25:00,41.18,41.19,41.16,41.19,15843.0,28.1361,28.1429,28.1224,28.1429,15843.0
2016-06-29 14:30:00,41.19,41.24,41.18,41.21,14477.0,28.1429,28.1771,28.1361,28.1566,14477.0
2016-06-29 14:35:00,41.22,41.22,41.18,41.21,10404.0,28.1634,28.1634,28.1361,28.1566,10404.0
2016-06-29 14:40:00,41.2,41.26,41.2,41.24,18135.0,28.1497,28.1907,28.1497,28.1771,18135.0
2016-06-29 14:45:00,41.25,41.27,41.2,41.2,23960.0,28.1839,28.1976,28.1497,28.1497,23960.0
2016-06-29 14:50:00,41.21,41.22,41.16,41.17,13052.0,28.1566,28.1634,28.1224,28.1292,13052.0
2016-06-29 14:55:00,41.17,41.24,41.16,41.23,12643.0,28.1292,28.1771,28.1224,28.1702,12643.0
2016-06-29 15:00:00,41.23,41.3,41.22,41.29,26804.0,28.1702,28.2181,28.1634,28.2112,26804.0
2016-06-29 15:05:00,41.3,41.31,41.28,41.3,21609.0,28.2181,28.2249,28.2044,28.2181,21609.0
2016-06-29 15:10:00,41.29,41.31,41.27,41.28,46596.0,28.2112,28.2249,28.1976,28.2044,46596.0
2016-06-29 15:15:00,41.28,41.34,41.25,41.31,63967.0,28.2044,28.2454,28.1839,28.2249,63967.0
2016-06-29 15:20:00,41.32,41.33,41.21,41.21,24274.0,28.2317,28.2385,28.1566,28.1566,24274.0
2016-06-29 15:25:00,41.2,41.25,41.2,41.24,31537.0,28.1497,28.1839,28.1497,28.1771,31537.0
2016-06-29 15:30:00,41.24,41.24,41.14,41.2,33469.0,28.1771,28.1771,28.1087,28.1497,33469.0
2016-06-29 15:35:00,41.21,41.23,41.17,41.17,46285.0,28.1566,28.1702,28.1292,28.1292,46285.0
2016-06-29 15:40:00,41.17,41.2,41.14,41.15,33130.0,28.1292,28.1497,28.1087,28.1156,33130.0
2016-06-29 15:45:00,41.16,41.2,41.14,41.16,35972.0,28.1224,28.1497,28.1087,28.1224,35972.0
2016-06-29 15:50:00,41.15,41.18,41.13,41.17,41292.0,28.1156,28.1361,28.1019,28.1292,41292.0
2016-06-29 15:55:00,41.17,41.2,41.17,41.18,111931.0,28.1292,28.1497,28.1292,28.1361,111931.0
2016-06-30 09:30:00,41.31,41.32,41.16,41.21,44178.0,28.2249,28.2317,28.1224,28.1566,44178.0
2016-06-30 09:35:00,41.22,41.23,41.11,41.15,29404.0,28.1634,28.1702,28.0882,28.1156,29404.0
2016-06-30 09:40:00,41.15,41.17,41.06,41.11,28859.0,28.1156,28.1292,28.0541,28.0882,28859.0
2016-06-30 09:45:00,41.11,41.12,41.05,41.09,31787.0,28.0882,28.0951,28.0472,28.0746,31787.0
2016-06-30 09:50:00,41.09,41.11,41.0,41.02,30707.0,28.0746,28.0882,28.0131,28.0267,30707.0
2016-06-30 09:55:00,41.02,41.05,40.99,41.03,34154.0,28.0267,28.0472,28.0062,28.0336,34154.0
2016-06-30 10:00:00,41.05,41.15,41.01,41.1,24468.0,28.0472,28.1156,28.0199,28.0814,24468.0
2016-06-30 10:05:00,41.09,41.17,41.08,41.17,16858.0,28.0746,28.1292,28.0677,28.1292,16858.0
2016-06-30 10:10:00,41.16,41.24,41.16,41.24,14873.0,28.1224,28.1771,28.1224,28.1771,14873.0
2016-06-30 10:15:00,41.25,41.26,41.19,41.22,7846.0,28.1839,28.1907,28.1429,28.1634,7846.0
2016-06-30 10:20:00,41.23,41.27,41.18,41.22,15474.0,28.1702,28.1976,28.1361,28.1634,15474.0
2016-06-30 10:25:00,41.22,41.24,41.19,41.23,15992.0,28.1634,28.1771,28.1429,28.1702,15992.0
2016-06-30 10:30:00,41.24,41.36,41.24,41.36,15826.0,28.1771,28.259,28.1771,28.259,15826.0
2016-06-30 10:35:00,41.35,41.37,41.29,41.35,10670.0,28.2522,28.2659,28.2112,28.2522,10670.0
2016-06-30 10:40:00,41.34,41.34,41.28,41.31,18055.0,28.2454,28.2454,28.2044,28.2249,18055.0
2016-06-30 10:45:00,41.32,41.39,41.3,41.39,11413.0,28.2317,28.2795,28.2181,28.2795,11413.0
2016-06-30 10:50:00,41.4,41.47,41.39,41.47,15335.0,28.2864,28.3342,28.2795,28.3342,15335.0
2016-06-30 10:55:00,41.46,41.6,41.46,41.6,24820.0,28.3274,28.423,28.3274,28.423,24820.0
2016-06-30 11:00:00,41.6,41.62,41.57,41.6,12038.0,28.423,28.4367,28.4025,28.423,12038.0
2016-06-30 11:05:00,41.61,41.68,41.6,41.67,19792.0,28.4299,28.4777,28.423,28.4709,19792.0
2016-06-30 11:10:00,41.67,41.7,41.64,41.67,17899.0,28.4709,28.4913,28.4504,28.4709,17899.0
2016-06-30 11:15:00,41.67,41.67,41.53,41.55,21714.0,28.4709,28.4709,28.3752,28.3889,21714.0
2016-06-30 11:20:00,41.56,41.61,41.55,41.61,11964.0,28.3957,28.4299,28.3889,28.4299,11964.0
2016-06-30 11:25:00,41.62,41.64,41.58,41.63,10100.0,28.4367,28.4504,28.4094,28.4435,10100.0
2016-06-30 11:30:00,41.63,41.72,41.63,41.68,22332.0,28.4435,28.505,28.4435,28.4777,22332.0
2016-06-30 11:35:00,41.68,41.7,41.63,41.68,8618.0,28.4777,28.4913,28.4435,28.4777,8618.0
2016-06-30 11:40:00,41.68,41.7,41.65,41.66,11516.0,28.4777,28.4913,28.4572,28.464,11516.0
2016-06-30 11:45:00,41.66,41.69,41.65,41.69,18498.0,28.464,28.4845,28.4572,28.4845,18498.0
2016-06-30 11:50:00,41.68,41.69,41.63,41.66,7664.0,28.4777,28.4845,28.4435,28.464,7664.0
2016-06-30 11:55:00,41.67,41.68,41.63,41.65,13877.0,28.4709,28.4777,28.4435,28.4572,13877.0
2016-06-30 12:00:00,41.67,41.72,41.67,41.68,12173.0,28.4709,28.505,28.4709,28.4777,12173.0
2016-06-30 12:05:00,41.67,41.68,41.61,41.66,27735.0,28.4709,28.4777,28.4299,28.464,27735.0
2016-06-30 12:10:00,41.67,41.72,41.67,41.72,13446.0,28.4709,28.505,28.4709,28.505,13446.0
2016-06-30 12:15:00,41.73,41.83,41.72,41.81,17710.0,28.5118,28.5802,28.505,28.5665,17710.0
2016-06-30 12:20:00,41.8,41.82,41.78,41.82,6260.0,28.5597,28.5733,28.546,28.5733,6260.0
2016-06-30 12:25:00,41.82,41.84,41.78,41.82,27152.0,28.5733,28.587,28.546,28.5733,27152.0
2016-06-30 12:30:00,41.82,41.87,41.82,41.86,12175.0,28.5733,28.6075,28.5733,28.6007,12175.0
2016-06-30 12:35:00,41.85,41.89,41.84,41.87,10460.0,28.5938,28.6212,28.587,28.6075,10460.0
2016-06-30 12:40:00,41.88,41.88,41.81,41.81,11303.0,28.6143,28.6143,28.5665,28.5665,11303.0
2016-06-30 12:45:00,41.81,41.84,41.8,41.84,4463.0,28.5665,28.587,28.5597,28.587,4463.0
2016-06-30 12:50:00,41.84,41.91,41.83,41.88,24076.0,28.587,28.6348,28.5802,28.6143,24076.0
2016-06-30 12:55:00,41.87,41.91,41.87,41.9,8567.0,28.6075,28.6348,28.6075,28.628,8567.0
2016-06-30 13:00:00,41.9,41.96,41.9,41.96,17729.0,28.628,28.669,28.628,28.669,17729.0
2016-06-30 13:05:00,41.97,41.99,41.94,41.97,17797.0,28.6758,28.6895,28.6553,28.6758,17797.0
2016-06-30 13:10:00,41.96,41.97,41.94,41.95,14194.0,28.669,28.6758,28.6553,28.6622,14194.0
2016-06-30 13:15:00,41.95,41.98,41.95,41.96,16557.0,28.6622,28.6827,28.6622,28.669,16557.0
2016-06-30 13:20:00,41.97,41.97,41.92,41.93,6664.0,28.6758,28.6758,28.6417,28.6485,6664.0
2016-06-30 13:25:00,41.94,41.95,41.89,41.91,50687.0,28.6553,28.6622,28.6212,28.6348,50687.0
2016-06-30 13:30:00,41.91,41.94,41.91,41.93,10343.0,28.6348,28.6553,28.6348,28.6485,10343.0
2016-06-30 13:35:00,41.93,41.94,41.89,41.9,16201.0,28.6485,28.6553,28.6212,28.628,16201.0
2016-06-30 13:40:00,41.89,41.96,41.89,41.96,17297.0,28.6212,28.669,28.6212,28.669,17297.0
2016-06-30 13:45:00,41.97,41.97,41.92,41.96,12110.0,28.6758,28.6758,28.6417,28.669,12110.0
2016-06-30 13:50:00,41.96,41.97,41.94,41.95,11205.0,28.669,28.6758,28.6553,28.6622,11205.0
2016-06-30 13:55:00,41.94,41.94,41.9,41.92,26198.0,28.6553,28.6553,28.628,28.6417,26198.0
2016-06-30 14:00:00,41.92,41.94,41.91,41.92,24493.0,28.6417,28.6553,28.6348,28.6417,24493.0
2016-06-30 14:05:00,41.91,41.97,41.88,41.97,19132.0,28.6348,28.6758,28.6143,28.6758,19132.0
2016-06-30 14:10:00,41.96,42.01,41.96,42.01,19893.0,28.669,28.7032,28.669,28.7032,19893.0
2016-06-30 14:15:00,42.02,42.06,42.01,42.05,16152.0,28.71,28.7373,28.7032,28.7305,16152.0
2016-06-30 14:20:00,42.05,42.13,42.05,42.12,28548.0,28.7305,28.7851,28.7305,28.7783,28548.0
2016-06-30 14:25:00,42.12,42.12,42.04,42.06,28645.0,28.7783,28.7783,28.7237,28.7373,28645.0
2016-06-30 14:30:00,42.07,42.09,42.05,42.06,25321.0,28.7442,28.7578,28.7305,28.7373,25321.0
2016-06-30 14:35:00,42.06,42.11,42.06,42.09,22946.0,28.7373,28.7715,28.7373,28.7578,22946.0
2016-06-30 14:40:00,42.1,42.14,42.09,42.14,21741.0,28.7646,28.792,28.7578,28.792,21741.0
2016-06-30 14:45:00,42.13,42.18,42.13,42.18,29094.0,28.7851,28.8193,28.7851,28.8193,29094.0
2016-06-30 14:50:00,42.18,42.2,42.15,42.19,18864.0,28.8193,28.833,28.7988,28.8261,18864.0
2016-06-30 14:55:00,42.19,42.26,42.18,42.26,24031.0,28.8261,28.874,28.8193,28.874,24031.0
2016-06-30 15:00:00,42.26,42.26,42.23,42.24,27901.0,28.874,28.874,28.8535,28.8603,27901.0
2016-06-30 15:05:00,42.24,42.26,42.22,42.24,47436.0,28.8603,28.874,28.8466,28.8603,47436.0
2016-06-30 15:10:00,42.24,42.25,42.19,42.23,27394.0,28.8603,28.8671,28.8261,28.8535,27394.0
2016-06-30 15:15:00,42.23,42.26,42.21,42.26,62192.0,28.8535,28.874,28.8398,28.874,62192.0
2016-06-30 15:20:00,42.27,42.28,42.25,42.26,31466.0,28.8808,28.8876,28.8671,28.874,31466.0
2016-06-30 15:25:00,42.25,42.3,42.25,42.28,49313.0,28.8671,28.9013,28.8671,28.8876,49313.0
2016-06-30 15:30:00,42.28,42.33,42.26,42.32,84095.0,28.8876,28.9218,28.874,28.915,84095.0
2016-06-30 15:35:00,42.32,42.33,42.24,42.27,62714.0,28.915,28.9218,28.8603,28.8808,62714.0
2016-06-30 15:40:00,42.27,42.3,42.19,42.19,72063.0,28.8808,28.9013,28.8261,28.8261,72063.0
2016-06-30 15:45:00,42.2,42.23,42.19,42.2,127540.0,28.833,28.8535,28.8261,28.833,127540.0
2016-06-30 15:50:00,42.2,42.28,42.2,42.28,122714.0,28.833,28.8876,28.833,28.8876,122714.0
2016-06-30 15:55:00,42.28,42.38,42.26,42.38,219379.0,28.8876,28.956,28.874,28.956,219379.0
2016-07-01 09:30:00,42.7,42.7,42.19,42.28,53067.0,29.1746,29.1746,28.8261,28.8876,53067.0
2016-07-01 09:35:00,42.26,42.42,42.26,42.41,25699.0,28.874,28.9833,28.874,28.9765,25699.0
2016-07-01 09:40:00,42.43,42.47,42.37,42.47,34908.0,28.9901,29.0174,28.9491,29.0174,34908.0
2016-07-01 09:45:00,42.47,42.53,42.46,42.49,16602.0,29.0174,29.0584,29.0106,29.0311,16602.0
2016-07-01 09:50:00,42.5,42.53,42.42,42.42,26952.0,29.0379,29.0584,28.9833,28.9833,26952.0
2016-07-01 09:55:00,42.41,42.5,42.4,42.48,23535.0,28.9765,29.0379,28.9696,29.0243,23535.0
2016-07-01 10:00:00,42.48,42.54,42.38,42.42,20574.0,29.0243,29.0653,28.956,28.9833,20574.0
2016-07-01 10:05:00,42.44,42.48,42.41,42.45,13178.0,28.997,29.0243,28.9765,29.0038,13178.0
2016-07-01 10:10:00,42.46,42.52,42.42,42.52,14067.0,29.0106,29.0516,28.9833,29.0516,14067.0
2016-07-01 10:15:00,42.52,42.54,42.49,42.54,21395.0,29.0516,29.0653,29.0311,29.0653,21395.0
2016-07-01 10:20:00,42.54,42.63,42.54,42.62,15094.0,29.0653,29.1268,29.0653,29.1199,15094.0
2016-07-01 10:25:00,42.63,42.67,42.59,42.62,15433.0,29.1268,29.1541,29.0994,29.1199,15433.0
2016-07-01 10:30:00,42.62,42.64,42.59,42.6,31324.0,29.1199,29.1336,29.0994,29.1063,31324.0
2016-07-01 10:35:00,42.61,42.68,42.61,42.67,10748.0,29.1131,29.1609,29.1131,29.1541,10748.0
2016-07-01 10:40:00,42.66,42.74,42.65,42.73,19474.0,29.1473,29.2019,29.1404,29.1951,19474.0
2016-07-01 10:45:00,42.74,42.75,42.7,42.73,17878.0,29.2019,29.2088,29.1746,29.1951,17878.0
2016-07-01 10:50:00,42.74,42.77,42.72,42.74,22788.0,29.2019,29.2224,29.1883,29.2019,22788.0
2016-07-01 10:55:00,42.74,42.82,42.73,42.81,21227.0,29.2019,29.2566,29.1951,29.2498,21227.0
2016-07-01 11:00:00,42.8,42.81,42.76,42.77,26156.0,29.2429,29.2498,29.2156,29.2224,26156.0
2016-07-01 11:05:00,42.77,42.79,42.7,42.7,14661.0,29.2224,29.2361,29.1746,29.1746,14661.0
2016-07-01 11:10:00,42.7,42.75,42.67,42.74,28341.0,29.1746,29.2088,29.1541,29.2019,28341.0
2016-07-01 11:15:00,42.74,42.75,42.69,42.72,19846.0,29.2019,29.2088,29.1678,29.1883,19846.0
2016-07-01 11:20:00,42.72,42.73,42.63,42.63,22333.0,29.1883,29.1951,29.1268,29.1268,22333.0
2016-07-01 11:25:00,42.62,42.65,42.55,42.55,42511.0,29.1199,29.1404,29.0721,29.0721,42511.0
2016-07-01 11:30:00,42.55,42.61,42.54,42.61,11327.0,29.0721,29.1131,29.0653,29.1131,11327.0
2016-07-01 11:35:00,42.61,42.63,42.58,42.6,15557.0,29.1131,29.1268,29.0926,29.1063,15557.0
2016-07-01 11:40:00,42.61,42.62,42.58,42.61,21955.0,29.1131,29.1199,29.0926,29.1131,21955.0
2016-07-01 11:45:00,42.61,42.62,42.58,42.59,21988.0,29.1131,29.1199,29.0926,29.0994,21988.0
2016-07-01 11:50:00,42.59,42.61,42.58,42.59,17227.0,29.0994,29.1131,29.0926,29.0994,17227.0
2016-07-01 11:55:00,42.6,42.67,42.6,42.67,15171.0,29.1063,29.1541,29.1063,29.1541,15171.0
2016-07-01 12:00:00,42.68,42.69,42.61,42.63,30740.0,29.1609,29.1678,29.1131,29.1268,30740.0
2016-07-01 12:05:00,42.64,42.65,42.57,42.58,7925.0,29.1336,29.1404,29.0858,29.0926,7925.0
2016-07-01 12:10:00,42.57,42.58,42.54,42.57,7921.0,29.0858,29.0926,29.0653,29.0858,7921.0
2016-07-01 12:15:00,42.57,42.57,42.53,42.56,7406.0,29.0858,29.0858,29.0584,29.0789,7406.0
2016-07-01 12:20:00,42.55,42.55,42.47,42.47,8558.0,29.0721,29.0721,29.0174,29.0174,8558.0
2016-07-01 12:25:00,42.47,42.51,42.45,42.5,15246.0,29.0174,29.0448,29.0038,29.0379,15246.0
2016-07-01 12:30:00,42.49,42.51,42.46,42.51,9335.0,29.0311,29.0448,29.0106,29.0448,9335.0
2016-07-01 12:35:00,42.51,42.53,42.5,42.5,9753.0,29.0448,29.0584,29.0379,29.0379,9753.0
2016-07-01 12:40:00,42.5,42.54,42.46,42.54,12538.0,29.0379,29.0653,29.0106,29.0653,12538.0
2016-07-01 12:45:00,42.55,42.58,42.52,42.54,21696.0,29.0721,29.0926,29.0516,29.0653,21696.0
2016-07-01 12:50:00,42.54,42.59,42.53,42.58,21773.0,29.0653,29.0994,29.0584,29.0926,21773.0
2016-07-01 12:55:00,42.58,42.61,42.57,42.59,10879.0,29.0926,29.1131,29.0858,29.0994,10879.0
2016-07-01 13:00:00,42.59,42.63,42.58,42.59,10032.0,29.0994,29.1268,29.0926,29.0994,10032.0
2016-07-01 13:05:00,42.6,42.63,42.57,42.6,14774.0,29.1063,29.1268,29.0858,29.1063,14774.0
2016-07-01 13:10:00,42.59,42.6,42.56,42.58,15436.0,29.0994,29.1063,29.0789,29.0926,15436.0
2016-07-01 13:15:00,42.58,42.59,42.53,42.55,14050.0,29.0926,29.0994,29.0584,29.0721,14050.0
2016-07-01 13:20:00,42.54,42.54,42.5,42.52,13536.0,29.0653,29.0653,29.0379,29.0516,13536.0
2016-07-01 13:25:00,42.52,42.52,42.46,42.46,14218.0,29.0516,29.0516,29.0106,29.0106,14218.0
2016-07-01 13:30:00,42.46,42.5,42.43,42.5,15919.0,29.0106,29.0379,28.9901,29.0379,15919.0
2016-07-01 13:35:00,42.5,42.52,42.47,42.49,13425.0,29.0379,29.0516,29.0174,29.0311,13425.0
2016-07-01 13:40:00,42.49,42.54,42.48,42.54,15085.0,29.0311,29.0653,29.0243,29.0653,15085.0
2016-07-01 13:45:00,42.54,42.56,42.49,42.55,18565.0,29.0653,29.0789,29.0311,29.0721,18565.0
2016-07-01 13:50:00,42.57,42.57,42.54,42.56,22857.0,29.0858,29.0858,29.0653,29.0789,22857.0
2016-07-01 13:55:00,42.56,42.6,42.56,42.56,11250.0,29.0789,29.1063,29.0789,29.0789,11250.0
2016-07-01 14:00:00,42.57,42.57,42.54,42.56,11491.0,29.0858,29.0858,29.0653,29.0789,11491.0
2016-07-01 14:05:00,42.56,42.59,42.55,42.59,13230.0,29.0789,29.0994,29.0721,29.0994,13230.0
2016-07-01 14:10:00,42.59,42.6,42.55,42.55,17260.0,29.0994,29.1063,29.0721,29.0721,17260.0
2016-07-01 14:15:00,42.55,42.58,42.55,42.57,18805.0,29.0721,29.0926,29.0721,29.0858,18805.0
2016-07-01 14:20:00,42.57,42.59,42.55,42.58,11788.0,29.0858,29.0994,29.0721,29.0926,11788.0
2016-07-01 14:25:00,42.58,42.58,42.54,42.57,14553.0,29.0926,29.0926,29.0653,29.0858,14553.0
2016-07-01 14:30:00,42.57,42.61,42.56,42.57,21810.0,29.0858,29.1131,29.0789,29.0858,21810.0
2016-07-01 14:35:00,42.57,42.58,42.55,42.58,20424.0,29.0858,29.0926,29.0721,29.0926,20424.0
2016-07-01 14:40:00,42.58,42.58,42.52,42.52,14695.0,29.0926,29.0926,29.0516,29.0516,14695.0
2016-07-01 14:45:00,42.53,42.54,42.5,42.5,12196.0,29.0584,29.0653,29.0379,29.0379,12196.0
2016-07-01 14:50:00,42.5,42.56,42.5,42.54,13136.0,29.0379,29.0789,29.0379,29.0653,13136.0
2016-07-01 14:55:00,42.54,42.61,42.52,42.61,17653.0,29.0653,29.1131,29.0516,29.1131,17653.0
2016-07-01 15:00:00,42.61,42.65,42.6,42.62,26302.0,29.1131,29.1404,29.1063,29.1199,26302.0
2016-07-01 15:05:00,42.62,42.71,42.61,42.69,22867.0,29.1199,29.1814,29.1131,29.1678,22867.0
2016-07-01 15:10:00,42.7,42.71,42.68,42.68,14891.0,29.1746,29.1814,29.1609,29.1609,14891.0
2016-07-01 15:15:00,42.69,42.71,42.68,42.71,18934.0,29.1678,29.1814,29.1609,29.1814,18934.0
2016-07-01 15:20:00,42.71,42.72,42.67,42.67,16684.0,29.1814,29.1883,29.1541,29.1541,16684.0
2016-07-01 15:25:00,42.67,42.69,42.63,42.68,39936.0,29.1541,29.1678,29.1268,29.1609,39936.0
2016-07-01 15:30:00,42.67,42.72,42.66,42.68,25727.0,29.1541,29.1883,29.1473,29.1609,25727.0
2016-07-01 15:35:00,42.68,42.71,42.64,42.65,27545.0,29.1609,29.1814,29.1336,29.1404,27545.0
2016-07-01 15:40:00,42.65,42.68,42.62,42.68,36484.0,29.1404,29.1609,29.1199,29.1609,36484.0
2016-07-01 15:45:00,42.68,42.71,42.66,42.68,45350.0,29.1609,29.1814,29.1473,29.1609,45350.0
2016-07-01 15:50:00,42.68,42.73,42.67,42.71,41595.0,29.1609,29.1951,29.1541,29.1814,41595.0
2016-07-01 15:55:00,42.72,42.77,42.69,42.69,96723.0,29.1883,29.2224,29.1678,29.1678,96723.0
2016-07-05 09:30:00,42.3,42.42,42.25,42.25,45150.0,28.9013,28.9833,28.8671,28.8671,45150.0
2016-07-05 09:35:00,42.27,42.33,42.22,42.3,55166.0,28.8808,28.9218,28.8466,28.9013,55166.0
2016-07-05 09:40:00,42.3,42.35,42.14,42.16,22777.0,28.9013,28.9355,28.792,28.8056,22777.0
2016-07-05 09:45:00,42.15,42.15,41.97,42.0,51218.0,28.7988,28.7988,28.6758,28.6963,51218.0
2016-07-05 09:50:00,41.98,42.04,41.96,42.04,17392.0,28.6827,28.7237,28.669,28.7237,17392.0
2016-07-05 09:55:00,42.03,42.05,41.99,42.0,13178.0,28.7168,28.7305,28.6895,28.6963,13178.0
2016-07-05 10:00:00,41.99,41.99,41.87,41.89,16193.0,28.6895,28.6895,28.6075,28.6212,16193.0
2016-07-05 10:05:00,41.87,41.91,41.85,41.88,19234.0,28.6075,28.6348,28.5938,28.6143,19234.0
2016-07-05 10:10:00,41.87,41.88,41.81,41.83,12102.0,28.6075,28.6143,28.5665,28.5802,12102.0
2016-07-05 10:15:00,41.83,41.83,41.77,41.77,19339.0,28.5802,28.5802,28.5392,28.5392,19339.0
2016-07-05 10:20:00,41.77,41.83,41.74,41.83,49219.0,28.5392,28.5802,28.5187,28.5802,49219.0
2016-07-05 10:25:00,41.83,41.86,41.8,41.85,22706.0,28.5802,28.6007,28.5597,28.5938,22706.0
2016-07-05 10:30:00,41.85,41.91,41.84,41.91,26346.0,28.5938,28.6348,28.587,28.6348,26346.0
2016-07-05 10:35:00,41.91,41.91,41.87,41.91,13730.0,28.6348,28.6348,28.6075,28.6348,13730.0
2016-07-05 10:40:00,41.91,41.99,41.9,41.94,34449.0,28.6348,28.6895,28.628,28.6553,34449.0
2016-07-05 10:45:00,41.94,41.94,41.83,41.83,14715.0,28.6553,28.6553,28.5802,28.5802,14715.0
2016-07-05 10:50:00,41.82,41.82,41.75,41.76,14053.0,28.5733,28.5733,28.5255,28.5323,14053.0
2016-07-05 10:55:00,41.76,41.81,41.75,41.75,16841.0,28.5323,28.5665,28.5255,28.5255,16841.0
2016-07-05 11:00:00,41.75,41.75,41.69,41.74,17787.0,28.5255,28.5255,28.4845,28.5187,17787.0
2016-07-05 11:05:00,41.72,41.74,41.67,41.73,32586.0,28.505,28.5187,28.4709,28.5118,32586.0
2016-07-05 11:10:00,41.73,41.73,41.58,41.62,19558.0,28.5118,28.5118,28.4094,28.4367,19558.0
2016-07-05 11:15:00,41.63,41.78,41.62,41.74,13985.0,28.4435,28.546,28.4367,28.5187,13985.0
2016-07-05 11:20:00,41.74,41.78,41.71,41.75,13906.0,28.5187,28.546,28.4982,28.5255,13906.0
2016-07-05 11:25:00,41.74,41.74,41.7,41.7,5594.0,28.5187,28.5187,28.4913,28.4913,5594.0
2016-07-05 11:30:00,41.7,41.71,41.65,41.69,16014.0,28.4913,28.4982,28.4572,28.4845,16014.0
2016-07-05 11:35:00,41.68,41.69,41.64,41.69,11034.0,28.4777,28.4845,28.4504,28.4845,11034.0
2016-07-05 11:40:00,41.68,41.69,41.62,41.63,7171.0,28.4777,28.4845,28.4367,28.4435,7171.0
2016-07-05 11:45:00,41.63,41.66,41.62,41.65,7635.0,28.4435,28.464,28.4367,28.4572,7635.0
2016-07-05 11:50:00,41.64,41.67,41.63,41.65,5245.0,28.4504,28.4709,28.4435,28.4572,5245.0
2016-07-05 11:55:00,41.65,41.65,41.61,41.65,4120.0,28.4572,28.4572,28.4299,28.4572,4120.0
2016-07-05 12:00:00,41.65,41.65,41.62,41.65,5883.0,28.4572,28.4572,28.4367,28.4572,5883.0
2016-07-05 12:05:00,41.64,41.64,41.61,41.63,5919.0,28.4504,28.4504,28.4299,28.4435,5919.0
2016-07-05 12:10:00,41.63,41.64,41.61,41.62,5452.0,28.4435,28.4504,28.4299,28.4367,5452.0
2016-07-05 12:15:00,41.62,41.66,41.62,41.64,4798.0,28.4367,28.464,28.4367,28.4504,4798.0
2016-07-05 12:20:00,41.64,41.72,41.63,41.72,8515.0,28.4504,28.505,28.4435,28.505,8515.0
2016-07-05 12:25:00,41.72,41.77,41.72,41.76,10932.0,28.505,28.5392,28.505,28.5323,10932.0
2016-07-05 12:30:00,41.76,41.76,41.7,41.72,9053.0,28.5323,28.5323,28.4913,28.505,9053.0
2016-07-05 12:35:00,41.71,41.73,41.65,41.65,8896.0,28.4982,28.5118,28.4572,28.4572,8896.0
2016-07-05 12:40:00,41.66,41.7,41.65,41.7,9341.0,28.464,28.4913,28.4572,28.4913,9341.0
2016-07-05 12:45:00,41.7,41.75,41.69,41.73,10546.0,28.4913,28.5255,28.4845,28.5118,10546.0
2016-07-05 12:50:00,41.72,41.72,41.68,41.71,17622.0,28.505,28.505,28.4777,28.4982,17622.0
2016-07-05 12:55:00,41.7,41.72,41.68,41.72,6626.0,28.4913,28.505,28.4777,28.505,6626.0
2016-07-05 13:00:00,41.71,41.72,41.67,41.67,9014.0,28.4982,28.505,28.4709,28.4709,9014.0
2016-07-05 13:05:00,41.66,41.67,41.63,41.66,8675.0,28.464,28.4709,28.4435,28.464,8675.0
2016-07-05 13:10:00,41.66,41.67,41.6,41.6,18367.0,28.464,28.4709,28.423,28.423,18367.0
2016-07-05 13:15:00,41.59,41.62,41.56,41.57,15008.0,28.4162,28.4367,28.3957,28.4025,15008.0
2016-07-05 13:20:00,41.58,41.6,41.56,41.59,7817.0,28.4094,28.423,28.3957,28.4162,7817.0
2016-07-05 13:25:00,41.59,41.6,41.57,41.57,15514.0,28.4162,28.423,28.4025,28.4025,15514.0
2016-07-05 13:30:00,41.57,41.59,41.55,41.57,15415.0,28.4025,28.4162,28.3889,28.4025,15415.0
2016-07-05 13:35:00,41.57,41.6,41.56,41.59,7783.0,28.4025,28.423,28.3957,28.4162,7783.0
2016-07-05 13:40:00,41.59,41.6,41.56,41.58,9029.0,28.4162,28.423,28.3957,28.4094,9029.0
2016-07-05 13:45:00,41.57,41.58,41.52,41.55,13923.0,28.4025,28.4094,28.3684,28.3889,13923.0
2016-07-05 13:50:00,41.56,41.57,41.55,41.55,11666.0,28.3957,28.4025,28.3889,28.3889,11666.0
2016-07-05 13:55:00,41.55,41.62,41.55,41.61,9882.0,28.3889,28.4367,28.3889,28.4299,9882.0
2016-07-05 14:00:00,41.61,41.67,41.6,41.65,8142.0,28.4299,28.4709,28.423,28.4572,8142.0
2016-07-05 14:05:00,41.65,41.65,41.6,41.62,8467.0,28.4572,28.4572,28.423,28.4367,8467.0
2016-07-05 14:10:00,41.63,41.71,41.63,41.7,6687.0,28.4435,28.4982,28.4435,28.4913,6687.0
2016-07-05 14:15:00,41.7,41.75,41.7,41.72,9893.0,28.4913,28.5255,28.4913,28.505,9893.0
2016-07-05 14:20:00,41.72,41.72,41.68,41.7,9648.0,28.505,28.505,28.4777,28.4913,9648.0
2016-07-05 14:25:00,41.69,41.7,41.66,41.68,9511.0,28.4845,28.4913,28.464,28.4777,9511.0
2016-07-05 14:30:00,41.68,41.72,41.66,41.72,6936.0,28.4777,28.505,28.464,28.505,6936.0
2016-07-05 14:35:00,41.72,41.74,41.7,41.71,9416.0,28.505,28.5187,28.4913,28.4982,9416.0
2016-07-05 14:40:00,41.71,41.72,41.69,41.7,11030.0,28.4982,28.505,28.4845,28.4913,11030.0
2016-07-05 14:45:00,41.71,41.73,41.66,41.66,8169.0,28.4982,28.5118,28.464,28.464,8169.0
2016-07-05 14:50:00,41.66,41.67,41.62,41.65,7337.0,28.464,28.4709,28.4367,28.4572,7337.0
2016-07-05 14:55:00,41.64,41.68,41.62,41.67,5937.0,28.4504,28.4777,28.4367,28.4709,5937.0
2016-07-05 15:00:00,41.67,41.7,41.66,41.7,9092.0,28.4709,28.4913,28.464,28.4913,9092.0
2016-07-05 15:05:00,41.7,41.71,41.65,41.66,41275.0,28.4913,28.4982,28.4572,28.464,41275.0
2016-07-05 15:10:00,41.66,41.68,41.65,41.66,25146.0,28.464,28.4777,28.4572,28.464,25146.0
2016-07-05 15:15:00,41.66,41.7,41.64,41.69,13579.0,28.464,28.4913,28.4504,28.4845,13579.0
2016-07-05 15:20:00,41.7,41.72,41.69,41.72,10827.0,28.4913,28.505,28.4845,28.505,10827.0
2016-07-05 15:25:00,41.72,41.72,41.66,41.66,53609.0,28.505,28.505,28.464,28.464,53609.0
2016-07-05 15:30:00,41.66,41.79,41.65,41.78,39730.0,28.464,28.5528,28.4572,28.546,39730.0
2016-07-05 15:35:00,41.77,41.82,41.77,41.82,33727.0,28.5392,28.5733,28.5392,28.5733,33727.0
2016-07-05 15:40:00,41.82,41.86,41.81,41.84,32960.0,28.5733,28.6007,28.5665,28.587,32960.0
2016-07-05 15:45:00,41.83,41.86,41.81,41.84,45822.0,28.5802,28.6007,28.5665,28.587,45822.0
2016-07-05 15:50:00,41.84,41.84,41.79,41.8,40194.0,28.587,28.587,28.5528,28.5597,40194.0
2016-07-05 15:55:00,41.81,41.81,41.74,41.76,88201.0,28.5665,28.5665,28.5187,28.5323,88201.0
2016-07-06 09:30:00,41.69,41.71,41.54,41.6,82735.0,28.4845,28.4982,28.382,28.423,82735.0
2016-07-06 09:35:00,41.59,41.6,41.43,41.47,37447.0,28.4162,28.423,28.3069,28.3342,37447.0
2016-07-06 09:40:00,41.46,41.46,41.37,41.39,28576.0,28.3274,28.3274,28.2659,28.2795,28576.0
2016-07-06 09:45:00,41.36,41.53,41.36,41.51,29651.0,28.259,28.3752,28.259,28.3615,29651.0
2016-07-06 09:50:00,41.52,41.6,41.49,41.54,34933.0,28.3684,28.423,28.3479,28.382,34933.0
2016-07-06 09:55:00,41.54,41.65,41.53,41.61,35699.0,28.382,28.4572,28.3752,28.4299,35699.0
2016-07-06 10:00:00,41.62,41.75,41.62,41.67,43023.0,28.4367,28.5255,28.4367,28.4709,43023.0
2016-07-06 10:05:00,41.67,41.67,41.51,41.54,55959.0,28.4709,28.4709,28.3615,28.382,55959.0
2016-07-06 10:10:00,41.54,41.54,41.41,41.43,28275.0,28.382,28.382,28.2932,28.3069,28275.0
2016-07-06 10:15:00,41.43,41.44,41.24,41.24,32449.0,28.3069,28.3137,28.1771,28.1771,32449.0
2016-07-06 10:20:00,41.25,41.29,41.21,41.23,34763.0,28.1839,28.2112,28.1566,28.1702,34763.0
2016-07-06 10:25:00,41.22,41.23,41.14,41.15,27655.0,28.1634,28.1702,28.1087,28.1156,27655.0
2016-07-06 10:30:00,41.15,41.17,41.08,41.12,43474.0,28.1156,28.1292,28.0677,28.0951,43474.0
2016-07-06 10:35:00,41.12,41.19,41.09,41.12,59334.0,28.0951,28.1429,28.0746,28.0951,59334.0
2016-07-06 10:40:00,41.13,41.16,41.11,41.13,65894.0,28.1019,28.1224,28.0882,28.1019,65894.0
2016-07-06 10:45:00,41.13,41.16,41.09,41.14,102529.0,28.1019,28.1224,28.0746,28.1087,102529.0
2016-07-06 10:50:00,41.14,41.22,41.13,41.21,112364.0,28.1087,28.1634,28.1019,28.1566,112364.0
2016-07-06 10:55:00,41.22,41.35,41.19,41.34,50992.0,28.1634,28.2522,28.1429,28.2454,50992.0
2016-07-06 11:00:00,41.35,41.41,41.3,41.32,39381.0,28.2522,28.2932,28.2181,28.2317,39381.0
2016-07-06 11:05:00,41.33,41.37,41.31,41.32,26681.0,28.2385,28.2659,28.2249,28.2317,26681.0
2016-07-06 11:10:00,41.32,41.52,41.32,41.49,74265.0,28.2317,28.3684,28.2317,28.3479,74265.0
2016-07-06 11:15:00,41.49,41.53,41.46,41.47,34348.0,28.3479,28.3752,28.3274,28.3342,34348.0
2016-07-06 11:20:00,41.47,41.5,41.34,41.35,17105.0,28.3342,28.3547,28.2454,28.2522,17105.0
2016-07-06 11:25:00,41.34,41.37,41.3,41.3,19649.0,28.2454,28.2659,28.2181,28.2181,19649.0
2016-07-06 11:30:00,41.31,41.38,41.28,41.28,55318.0,28.2249,28.2727,28.2044,28.2044,55318.0
2016-07-06 11:35:00,41.28,41.33,41.26,41.31,135297.0,28.2044,28.2385,28.1907,28.2249,135297.0
2016-07-06 11:40:00,41.31,41.42,41.3,41.4,51032.0,28.2249,28.3,28.2181,28.2864,51032.0
2016-07-06 11:45:00,41.4,41.43,41.36,41.41,31638.0,28.2864,28.3069,28.259,28.2932,31638.0
2016-07-06 11:50:00,41.42,41.45,41.38,41.44,31960.0,28.3,28.3205,28.2727,28.3137,31960.0
2016-07-06 11:55:00,41.44,41.51,41.43,41.49,17838.0,28.3137,28.3615,28.3069,28.3479,17838.0
2016-07-06 12:00:00,41.5,41.64,41.49,41.64,40561.0,28.3547,28.4504,28.3479,28.4504,40561.0
2016-07-06 12:05:00,41.65,41.66,41.6,41.64,33361.0,28.4572,28.464,28.423,28.4504,33361.0
2016-07-06 12:10:00,41.64,41.65,41.55,41.55,20209.0,28.4504,28.4572,28.3889,28.3889,20209.0
2016-07-06 12:15:00,41.55,41.59,41.53,41.59,29755.0,28.3889,28.4162,28.3752,28.4162,29755.0
2016-07-06 12:20:00,41.59,41.64,41.58,41.59,13213.0,28.4162,28.4504,28.4094,28.4162,13213.0
2016-07-06 12:25:00,41.59,41.62,41.55,41.58,30980.0,28.4162,28.4367,28.3889,28.4094,30980.0
2016-07-06 12:30:00,41.58,41.63,41.58,41.59,21327.0,28.4094,28.4435,28.4094,28.4162,21327.0
2016-07-06 12:35:00,41.59,41.62,41.55,41.57,16211.0,28.4162,28.4367,28.3889,28.4025,16211.0
2016-07-06 12:40:00,41.57,41.65,41.56,41.6,26717.0,28.4025,28.4572,28.3957,28.423,26717.0
2016-07-06 12:45:00,41.59,41.6,41.52,41.53,16366.0,28.4162,28.423,28.3684,28.3752,16366.0
2016-07-06 12:50:00,41.52,41.58,41.5,41.56,18164.0,28.3684,28.4094,28.3547,28.3957,18164.0
2016-07-06 12:55:00,41.55,41.62,41.53,41.61,17327.0,28.3889,28.4367,28.3752,28.4299,17327.0
2016-07-06 13:00:00,41.62,41.67,41.61,41.62,35648.0,28.4367,28.4709,28.4299,28.4367,35648.0
2016-07-06 13:05:00,41.62,41.75,41.62,41.73,43352.0,28.4367,28.5255,28.4367,28.5118,43352.0
2016-07-06 13:10:00,41.73,41.76,41.68,41.69,19347.0,28.5118,28.5323,28.4777,28.4845,19347.0
2016-07-06 13:15:00,41.69,41.74,41.67,41.72,22808.0,28.4845,28.5187,28.4709,28.505,22808.0
2016-07-06 13:20:00,41.71,41.73,41.67,41.69,19858.0,28.4982,28.5118,28.4709,28.4845,19858.0
2016-07-06 13:25:00,41.69,41.7,41.66,41.69,18590.0,28.4845,28.4913,28.464,28.4845,18590.0
2016-07-06 13:30:00,41.69,41.72,41.65,41.68,15860.0,28.4845,28.505,28.4572,28.4777,15860.0
2016-07-06 13:35:00,41.68,41.68,41.63,41.64,32538.0,28.4777,28.4777,28.4435,28.4504,32538.0
2016-07-06 13:40:00,41.64,41.66,41.62,41.63,24796.0,28.4504,28.464,28.4367,28.4435,24796.0
2016-07-06 13:45:00,41.62,41.67,41.6,41.63,18395.0,28.4367,28.4709,28.423,28.4435,18395.0
2016-07-06 13:50:00,41.62,41.69,41.62,41.65,23492.0,28.4367,28.4845,28.4367,28.4572,23492.0
2016-07-06 13:55:00,41.64,41.67,41.63,41.66,17036.0,28.4504,28.4709,28.4435,28.464,17036.0
2016-07-06 14:00:00,41.65,41.73,41.56,41.67,42694.0,28.4572,28.5118,28.3957,28.4709,42694.0
2016-07-06 14:05:00,41.67,41.73,41.64,41.67,17593.0,28.4709,28.5118,28.4504,28.4709,17593.0
2016-07-06 14:10:00,41.67,41.68,41.6,41.61,36635.0,28.4709,28.4777,28.423,28.4299,36635.0
2016-07-06 14:15:00,41.61,41.64,41.53,41.64,33261.0,28.4299,28.4504,28.3752,28.4504,33261.0
2016-07-06 14:20:00,41.65,41.66,41.62,41.62,17178.0,28.4572,28.464,28.4367,28.4367,17178.0
2016-07-06 14:25:00,41.61,41.64,41.59,41.6,19276.0,28.4299,28.4504,28.4162,28.423,19276.0
2016-07-06 14:30:00,41.61,41.64,41.6,41.63,19182.0,28.4299,28.4504,28.423,28.4435,19182.0
2016-07-06 14:35:00,41.63,41.71,41.62,41.7,23433.0,28.4435,28.4982,28.4367,28.4913,23433.0
2016-07-06 14:40:00,41.69,41.71,41.67,41.69,16634.0,28.4845,28.4982,28.4709,28.4845,16634.0
2016-07-06 14:45:00,41.69,41.7,41.63,41.64,37726.0,28.4845,28.4913,28.4435,28.4504,37726.0
2016-07-06 14:50:00,41.64,41.72,41.64,41.7,30286.0,28.4504,28.505,28.4504,28.4913,30286.0
2016-07-06 14:55:00,41.71,41.78,41.71,41.76,32699.0,28.4982,28.546,28.4982,28.5323,32699.0
2016-07-06 15:00:00,41.76,41.8,41.76,41.79,19128.0,28.5323,28.5597,28.5323,28.5528,19128.0
2016-07-06 15:05:00,41.79,41.8,41.74,41.77,25986.0,28.5528,28.5597,28.5187,28.5392,25986.0
2016-07-06 15:10:00,41.77,41.78,41.74,41.75,22622.0,28.5392,28.546,28.5187,28.5255,22622.0
2016-07-06 15:15:00,41.75,41.82,41.74,41.79,27178.0,28.5255,28.5733,28.5187,28.5528,27178.0
2016-07-06 15:20:00,41.8,41.81,41.76,41.79,30028.0,28.5597,28.5665,28.5323,28.5528,30028.0
2016-07-06 15:25:00,41.78,41.81,41.76,41.8,50035.0,28.546,28.5665,28.5323,28.5597,50035.0
2016-07-06 15:30:00,41.79,41.82,41.78,41.81,42627.0,28.5528,28.5733,28.546,28.5665,42627.0
2016-07-06 15:35:00,41.82,41.9,41.81,41.89,50402.0,28.5733,28.628,28.5665,28.6212,50402.0
2016-07-06 15:40:00,41.89,41.95,41.88,41.91,60834.0,28.6212,28.6622,28.6143,28.6348,60834.0
2016-07-06 15:45:00,41.91,41.93,41.88,41.89,58342.0,28.6348,28.6485,28.6143,28.6212,58342.0
2016-07-06 15:50:00,41.89,41.94,41.88,41.94,73111.0,28.6212,28.6553,28.6143,28.6553,73111.0
2016-07-06 15:55:00,41.94,42.0,41.92,41.96,231417.0,28.6553,28.6963,28.6417,28.669,231417.0
2016-07-07 09:30:00,41.95,42.16,41.83,42.13,59632.0,28.6622,28.8056,28.5802,28.7851,59632.0
2016-07-07 09:35:00,42.14,42.3,42.13,42.22,30299.0,28.792,28.9013,28.7851,28.8466,30299.0
2016-07-07 09:40:00,42.21,42.38,42.2,42.29,37670.0,28.8398,28.956,28.833,28.8945,37670.0
2016-07-07 09:45:00,42.31,42.4,42.26,42.38,14819.0,28.9081,28.9696,28.874,28.956,14819.0
2016-07-07 09:50:00,42.39,42.44,42.38,42.43,12611.0,28.9628,28.997,28.956,28.9901,12611.0
2016-07-07 09:55:00,42.43,42.44,42.28,42.28,44715.0,28.9901,28.997,28.8876,28.8876,44715.0
2016-07-07 10:00:00,42.3,42.34,42.28,42.33,24910.0,28.9013,28.9286,28.8876,28.9218,24910.0
2016-07-07 10:05:00,42.34,42.41,42.34,42.41,8877.0,28.9286,28.9765,28.9286,28.9765,8877.0
2016-07-07 10:10:00,42.41,42.46,42.39,42.44,24459.0,28.9765,29.0106,28.9628,28.997,24459.0
2016-07-07 10:15:00,42.45,42.48,42.39,42.4,41425.0,29.0038,29.0243,28.9628,28.9696,41425.0
2016-07-07 10:20:00,42.4,42.42,42.37,42.41,16323.0,28.9696,28.9833,28.9491,28.9765,16323.0
2016-07-07 10:25:00,42.42,42.43,42.38,42.4,53149.0,28.9833,28.9901,28.956,28.9696,53149.0
2016-07-07 10:30:00,42.4,42.42,42.3,42.35,47595.0,28.9696,28.9833,28.9013,28.9355,47595.0
2016-07-07 10:35:00,42.35,42.37,42.34,42.36,23647.0,28.9355,28.9491,28.9286,28.9423,23647.0
2016-07-07 10:40:00,42.35,42.35,42.26,42.26,15083.0,28.9355,28.9355,28.874,28.874,15083.0
2016-07-07 10:45:00,42.26,42.27,42.22,42.26,9686.0,28.874,28.8808,28.8466,28.874,9686.0
2016-07-07 10:50:00,42.26,42.27,42.18,42.2,15104.0,28.874,28.8808,28.8193,28.833,15104.0
2016-07-07 10:55:00,42.2,42.24,42.15,42.19,15018.0,28.833,28.8603,28.7988,28.8261,15018.0
2016-07-07 11:00:00,42.18,42.19,42.07,42.07,22064.0,28.8193,28.8261,28.7442,28.7442,22064.0
2016-07-07 11:05:00,42.06,42.13,42.06,42.11,17627.0,28.7373,28.7851,28.7373,28.7715,17627.0
2016-07-07 11:10:00,42.11,42.19,42.1,42.13,27544.0,28.7715,28.8261,28.7646,28.7851,27544.0
2016-07-07 11:15:00,42.16,42.19,42.09,42.09,12455.0,28.8056,28.8261,28.7578,28.7578,12455.0
2016-07-07 11:20:00,42.1,42.1,42.0,42.01,20739.0,28.7646,28.7646,28.6963,28.7032,20739.0
2016-07-07 11:25:00,42.01,42.07,42.01,42.05,7850.0,28.7032,28.7442,28.7032,28.7305,7850.0
2016-07-07 11:30:00,42.05,42.07,42.0,42.05,20456.0,28.7305,28.7442,28.6963,28.7305,20456.0
2016-07-07 11:35:00,42.05,42.08,42.03,42.06,17014.0,28.7305,28.751,28.7168,28.7373,17014.0
2016-07-07 11:40:00,42.07,42.07,42.03,42.07,12031.0,28.7442,28.7442,28.7168,28.7442,12031.0
2016-07-07 11:45:00,42.06,42.06,41.96,41.98,23228.0,28.7373,28.7373,28.669,28.6827,23228.0
2016-07-07 11:50:00,41.99,42.0,41.94,41.97,18737.0,28.6895,28.6963,28.6553,28.6758,18737.0
2016-07-07 11:55:00,41.99,42.03,41.96,42.01,20296.0,28.6895,28.7168,28.669,28.7032,20296.0
2016-07-07 12:00:00,42.02,42.06,42.0,42.04,17323.0,28.71,28.7373,28.6963,28.7237,17323.0
2016-07-07 12:05:00,42.04,42.05,41.95,41.96,31432.0,28.7237,28.7305,28.6622,28.669,31432.0
2016-07-07 12:10:00,41.96,42.03,41.96,42.03,17368.0,28.669,28.7168,28.669,28.7168,17368.0
2016-07-07 12:15:00,42.02,42.03,41.98,42.0,23358.0,28.71,28.7168,28.6827,28.6963,23358.0
2016-07-07 12:20:00,42.0,42.01,41.96,41.96,15996.0,28.6963,28.7032,28.669,28.669,15996.0
2016-07-07 12:25:00,41.96,42.01,41.91,42.01,20680.0,28.669,28.7032,28.6348,28.7032,20680.0
2016-07-07 12:30:00,42.01,42.05,42.0,42.0,16094.0,28.7032,28.7305,28.6963,28.6963,16094.0
2016-07-07 12:35:00,42.01,42.04,41.98,42.02,23298.0,28.7032,28.7237,28.6827,28.71,23298.0
2016-07-07 12:40:00,42.02,42.02,41.96,41.97,10314.0,28.71,28.71,28.669,28.6758,10314.0
2016-07-07 12:45:00,41.97,41.97,41.93,41.95,10269.0,28.6758,28.6758,28.6485,28.6622,10269.0
2016-07-07 12:50:00,41.94,41.94,41.85,41.86,16206.0,28.6553,28.6553,28.5938,28.6007,16206.0
2016-07-07 12:55:00,41.86,41.9,41.83,41.84,19927.0,28.6007,28.628,28.5802,28.587,19927.0
2016-07-07 13:00:00,41.84,41.86,41.82,41.83,13634.0,28.587,28.6007,28.5733,28.5802,13634.0
2016-07-07 13:05:00,41.83,41.87,41.83,41.84,19874.0,28.5802,28.6075,28.5802,28.587,19874.0
2016-07-07 13:10:00,41.84,41.87,41.82,41.85,20963.0,28.587,28.6075,28.5733,28.5938,20963.0
2016-07-07 13:15:00,41.84,41.87,41.83,41.86,14621.0,28.587,28.6075,28.5802,28.6007,14621.0
2016-07-07 13:20:00,41.86,41.87,41.84,41.86,10328.0,28.6007,28.6075,28.587,28.6007,10328.0
2016-07-07 13:25:00,41.86,41.91,41.86,41.86,10142.0,28.6007,28.6348,28.6007,28.6007,10142.0
2016-07-07 13:30:00,41.86,41.93,41.86,41.93,14135.0,28.6007,28.6485,28.6007,28.6485,14135.0
2016-07-07 13:35:00,41.93,41.95,41.92,41.95,12464.0,28.6485,28.6622,28.6417,28.6622,12464.0
2016-07-07 13:40:00,41.94,41.94,41.89,41.91,19975.0,28.6553,28.6553,28.6212,28.6348,19975.0
2016-07-07 13:45:00,41.89,41.89,41.83,41.83,26706.0,28.6212,28.6212,28.5802,28.5802,26706.0
2016-07-07 13:50:00,41.83,41.83,41.79,41.8,16577.0,28.5802,28.5802,28.5528,28.5597,16577.0
2016-07-07 13:55:00,41.8,41.85,41.79,41.83,39558.0,28.5597,28.5938,28.5528,28.5802,39558.0
2016-07-07 14:00:00,41.83,41.88,41.82,41.87,11495.0,28.5802,28.6143,28.5733,28.6075,11495.0
2016-07-07 14:05:00,41.88,41.89,41.78,41.8,35063.0,28.6143,28.6212,28.546,28.5597,35063.0
2016-07-07 14:10:00,41.8,41.81,41.71,41.73,22491.0,28.5597,28.5665,28.4982,28.5118,22491.0
2016-07-07 14:15:00,41.74,41.8,41.72,41.75,16520.0,28.5187,28.5597,28.505,28.5255,16520.0
2016-07-07 14:20:00,41.74,41.8,41.73,41.73,38513.0,28.5187,28.5597,28.5118,28.5118,38513.0
2016-07-07 14:25:00,41.73,41.79,41.72,41.74,30763.0,28.5118,28.5528,28.505,28.5187,30763.0
2016-07-07 14:30:00,41.75,41.76,41.7,41.7,23334.0,28.5255,28.5323,28.4913,28.4913,23334.0
2016-07-07 14:35:00,41.7,41.76,41.69,41.74,18495.0,28.4913,28.5323,28.4845,28.5187,18495.0
2016-07-07 14:40:00,41.73,41.76,41.68,41.69,25729.0,28.5118,28.5323,28.4777,28.4845,25729.0
2016-07-07 14:45:00,41.7,41.75,41.67,41.73,20548.0,28.4913,28.5255,28.4709,28.5118,20548.0
2016-07-07 14:50:00,41.74,41.76,41.7,41.76,33579.0,28.5187,28.5323,28.4913,28.5323,33579.0
2016-07-07 14:55:00,41.76,41.77,41.69,41.72,17233.0,28.5323,28.5392,28.4845,28.505,17233.0
2016-07-07 15:00:00,41.72,41.77,41.69,41.77,17781.0,28.505,28.5392,28.4845,28.5392,17781.0
2016-07-07 15:05:00,41.76,41.83,41.75,41.83,18499.0,28.5323,28.5802,28.5255,28.5802,18499.0
2016-07-07 15:10:00,41.84,41.85,41.79,41.8,54780.0,28.587,28.5938,28.5528,28.5597,54780.0
2016-07-07 15:15:00,41.8,41.81,41.76,41.8,18892.0,28.5597,28.5665,28.5323,28.5597,18892.0
2016-07-07 15:20:00,41.79,41.81,41.76,41.76,26564.0,28.5528,28.5665,28.5323,28.5323,26564.0
2016-07-07 15:25:00,41.77,41.8,41.76,41.8,33552.0,28.5392,28.5597,28.5323,28.5597,33552.0
2016-07-07 15:30:00,41.8,41.87,41.78,41.86,33628.0,28.5597,28.6075,28.546,28.6007,33628.0
2016-07-07 15:35:00,41.86,41.89,41.82,41.87,34363.0,28.6007,28.6212,28.5733,28.6075,34363.0
2016-07-07 15:40:00,41.88,41.92,41.83,41.84,39679.0,28.6143,28.6417,28.5802,28.587,39679.0
2016-07-07 15:45:00,41.85,41.89,41.85,41.86,37907.0,28.5938,28.6212,28.5938,28.6007,37907.0
2016-07-07 15:50:00,41.86,41.87,41.84,41.87,39163.0,28.6007,28.6075,28.587,28.6075,39163.0
2016-07-07 15:55:00,41.87,41.91,41.86,41.89,100547.0,28.6075,28.6348,28.6007,28.6212,100547.0
2016-07-08 09:30:00,42.27,42.42,42.26,42.32,59451.0,28.8808,28.9833,28.874,28.915,59451.0
2016-07-08 09:35:00,42.27,42.37,42.27,42.33,28023.0,28.8808,28.9491,28.8808,28.9218,28023.0
2016-07-08 09:40:00,42.34,42.38,42.21,42.21,57443.0,28.9286,28.956,28.8398,28.8398,57443.0
2016-07-08 09:45:00,42.21,42.31,42.19,42.29,26365.0,28.8398,28.9081,28.8261,28.8945,26365.0
2016-07-08 09:50:00,42.28,42.33,42.26,42.32,41093.0,28.8876,28.9218,28.874,28.915,41093.0
2016-07-08 09:55:00,42.32,42.35,42.28,42.34,26889.0,28.915,28.9355,28.8876,28.9286,26889.0
2016-07-08 10:00:00,42.34,42.42,42.32,42.38,48211.0,28.9286,28.9833,28.915,28.956,48211.0
2016-07-08 10:05:00,42.4,42.43,42.35,42.4,32496.0,28.9696,28.9901,28.9355,28.9696,32496.0
2016-07-08 10:10:00,42.4,42.44,42.37,42.43,38448.0,28.9696,28.997,28.9491,28.9901,38448.0
2016-07-08 10:15:00,42.44,42.47,42.31,42.32,37917.0,28.997,29.0174,28.9081,28.915,37917.0
2016-07-08 10:20:00,42.31,42.32,42.24,42.31,15401.0,28.9081,28.915,28.8603,28.9081,15401.0
2016-07-08 10:25:00,42.31,42.37,42.3,42.36,13842.0,28.9081,28.9491,28.9013,28.9423,13842.0
2016-07-08 10:30:00,42.36,42.4,42.33,42.35,19077.0,28.9423,28.9696,28.9218,28.9355,19077.0
2016-07-08 10:35:00,42.35,42.44,42.34,42.43,19747.0,28.9355,28.997,28.9286,28.9901,19747.0
2016-07-08 10:40:00,42.43,42.5,42.42,42.48,33708.0,28.9901,29.0379,28.9833,29.0243,33708.0
2016-07-08 10:45:00,42.48,42.54,42.48,42.54,22808.0,29.0243,29.0653,29.0243,29.0653,22808.0
2016-07-08 10:50:00,42.54,42.6,42.53,42.59,27534.0,29.0653,29.1063,29.0584,29.0994,27534.0
2016-07-08 10:55:00,42.59,42.64,42.58,42.61,21410.0,29.0994,29.1336,29.0926,29.1131,21410.0
2016-07-08 11:00:00,42.62,42.62,42.58,42.62,13020.0,29.1199,29.1199,29.0926,29.1199,13020.0
2016-07-08 11:05:00,42.62,42.62,42.56,42.57,24150.0,29.1199,29.1199,29.0789,29.0858,24150.0
2016-07-08 11:10:00,42.57,42.62,42.57,42.6,17819.0,29.0858,29.1199,29.0858,29.1063,17819.0
2016-07-08 11:15:00,42.6,42.64,42.57,42.64,21478.0,29.1063,29.1336,29.0858,29.1336,21478.0
2016-07-08 11:20:00,42.64,42.66,42.63,42.63,26836.0,29.1336,29.1473,29.1268,29.1268,26836.0
2016-07-08 11:25:00,42.64,42.66,42.61,42.62,19983.0,29.1336,29.1473,29.1131,29.1199,19983.0
2016-07-08 11:30:00,42.63,42.63,42.56,42.59,23657.0,29.1268,29.1268,29.0789,29.0994,23657.0
2016-07-08 11:35:00,42.6,42.62,42.57,42.59,11645.0,29.1063,29.1199,29.0858,29.0994,11645.0
2016-07-08 11:40:00,42.6,42.63,42.59,42.61,23432.0,29.1063,29.1268,29.0994,29.1131,23432.0
2016-07-08 11:45:00,42.61,42.61,42.57,42.6,13361.0,29.1131,29.1131,29.0858,29.1063,13361.0
2016-07-08 11:50:00,42.61,42.61,42.56,42.6,13099.0,29.1131,29.1131,29.0789,29.1063,13099.0
2016-07-08 11:55:00,42.59,42.61,42.54,42.55,14033.0,29.0994,29.1131,29.0653,29.0721,14033.0
2016-07-08 12:00:00,42.55,42.58,42.54,42.57,6101.0,29.0721,29.0926,29.0653,29.0858,6101.0
2016-07-08 12:05:00,42.57,42.6,42.55,42.59,7310.0,29.0858,29.1063,29.0721,29.0994,7310.0
2016-07-08 12:10:00,42.59,42.6,42.56,42.6,9603.0,29.0994,29.1063,29.0789,29.1063,9603.0
2016-07-08 12:15:00,42.59,42.61,42.58,42.59,13427.0,29.0994,29.1131,29.0926,29.0994,13427.0
2016-07-08 12:20:00,42.59,42.59,42.56,42.57,7196.0,29.0994,29.0994,29.0789,29.0858,7196.0
2016-07-08 12:25:00,42.56,42.61,42.55,42.58,11790.0,29.0789,29.1131,29.0721,29.0926,11790.0
2016-07-08 12:30:00,42.59,42.62,42.58,42.58,12356.0,29.0994,29.1199,29.0926,29.0926,12356.0
2016-07-08 12:35:00,42.59,42.64,42.57,42.62,11335.0,29.0994,29.1336,29.0858,29.1199,11335.0
2016-07-08 12:40:00,42.62,42.64,42.61,42.64,9999.0,29.1199,29.1336,29.1131,29.1336,9999.0
2016-07-08 12:45:00,42.64,42.65,42.63,42.64,11478.0,29.1336,29.1404,29.1268,29.1336,11478.0
2016-07-08 12:50:00,42.64,42.66,42.63,42.66,8294.0,29.1336,29.1473,29.1268,29.1473,8294.0
2016-07-08 12:55:00,42.65,42.69,42.65,42.68,17807.0,29.1404,29.1678,29.1404,29.1609,17807.0
2016-07-08 13:00:00,42.68,42.72,42.68,42.7,19533.0,29.1609,29.1883,29.1609,29.1746,19533.0
2016-07-08 13:05:00,42.7,42.76,42.7,42.76,12381.0,29.1746,29.2156,29.1746,29.2156,12381.0
2016-07-08 13:10:00,42.75,42.75,42.71,42.74,8076.0,29.2088,29.2088,29.1814,29.2019,8076.0
2016-07-08 13:15:00,42.74,42.75,42.7,42.72,13835.0,29.2019,29.2088,29.1746,29.1883,13835.0
2016-07-08 13:20:00,42.72,42.74,42.7,42.71,12990.0,29.1883,29.2019,29.1746,29.1814,12990.0
2016-07-08 13:25:00,42.7,42.7,42.65,42.68,21263.0,29.1746,29.1746,29.1404,29.1609,21263.0
2016-07-08 13:30:00,42.68,42.7,42.67,42.68,11316.0,29.1609,29.1746,29.1541,29.1609,11316.0
2016-07-08 13:35:00,42.69,42.7,42.67,42.69,12115.0,29.1678,29.1746,29.1541,29.1678,12115.0
2016-07-08 13:40:00,42.69,42.71,42.68,42.68,17149.0,29.1678,29.1814,29.1609,29.1609,17149.0
2016-07-08 13:45:00,42.68,42.75,42.68,42.74,22871.0,29.1609,29.2088,29.1609,29.2019,22871.0
2016-07-08 13:50:00,42.74,42.74,42.73,42.73,7846.0,29.2019,29.2019,29.1951,29.1951,7846.0
2016-07-08 13:55:00,42.74,42.75,42.72,42.75,16802.0,29.2019,29.2088,29.1883,29.2088,16802.0
2016-07-08 14:00:00,42.75,42.76,42.73,42.74,17378.0,29.2088,29.2156,29.1951,29.2019,17378.0
2016-07-08 14:05:00,42.74,42.79,42.73,42.79,45041.0,29.2019,29.2361,29.1951,29.2361,45041.0
2016-07-08 14:10:00,42.78,42.79,42.77,42.78,15983.0,29.2293,29.2361,29.2224,29.2293,15983.0
2016-07-08 14:15:00,42.78,42.81,42.77,42.8,24563.0,29.2293,29.2498,29.2224,29.2429,24563.0
2016-07-08 14:20:00,42.8,42.82,42.78,42.78,11885.0,29.2429,29.2566,29.2293,29.2293,11885.0
2016-07-08 14:25:00,42.78,42.79,42.76,42.77,27164.0,29.2293,29.2361,29.2156,29.2224,27164.0
2016-07-08 14:30:00,42.77,42.85,42.77,42.85,15041.0,29.2224,29.2771,29.2224,29.2771,15041.0
2016-07-08 14:35:00,42.85,42.86,42.8,42.8,38792.0,29.2771,29.2839,29.2429,29.2429,38792.0
2016-07-08 14:40:00,42.8,42.81,42.77,42.78,21889.0,29.2429,29.2498,29.2224,29.2293,21889.0
2016-07-08 14:45:00,42.79,42.79,42.75,42.75,28987.0,29.2361,29.2361,29.2088,29.2088,28987.0
2016-07-08 14:50:00,42.76,42.81,42.74,42.81,39678.0,29.2156,29.2498,29.2019,29.2498,39678.0
2016-07-08 14:55:00,42.8,42.8,42.73,42.73,11103.0,29.2429,29.2429,29.1951,29.1951,11103.0
2016-07-08 15:00:00,42.74,42.75,42.72,42.72,20665.0,29.2019,29.2088,29.1883,29.1883,20665.0
2016-07-08 15:05:00,42.72,42.77,42.72,42.77,11030.0,29.1883,29.2224,29.1883,29.2224,11030.0
2016-07-08 15:10:00,42.77,42.78,42.76,42.77,17079.0,29.2224,29.2293,29.2156,29.2224,17079.0
2016-07-08 15:15:00,42.77,42.79,42.73,42.76,19336.0,29.2224,29.2361,29.1951,29.2156,19336.0
2016-07-08 15:20:00,42.76,42.79,42.75,42.76,19356.0,29.2156,29.2361,29.2088,29.2156,19356.0
2016-07-08 15:25:00,42.76,42.79,42.75,42.75,18821.0,29.2156,29.2361,29.2088,29.2088,18821.0
2016-07-08 15:30:00,42.74,42.74,42.68,42.68,54575.0,29.2019,29.2019,29.1609,29.1609,54575.0
2016-07-08 15:35:00,42.68,42.73,42.66,42.72,33942.0,29.1609,29.1951,29.1473,29.1883,33942.0
2016-07-08 15:40:00,42.71,42.72,42.68,42.7,28851.0,29.1814,29.1883,29.1609,29.1746,28851.0
2016-07-08 15:45:00,42.69,42.74,42.68,42.74,64302.0,29.1678,29.2019,29.1609,29.2019,64302.0
2016-07-08 15:50:00,42.73,42.79,42.72,42.77,51245.0,29.1951,29.2361,29.1883,29.2224,51245.0
2016-07-08 15:55:00,42.78,42.81,42.74,42.75,134884.0,29.2293,29.2498,29.2019,29.2088,134884.0
2016-07-11 09:30:00,42.72,42.99,42.69,42.96,68036.0,29.1883,29.3727,29.1678,29.3522,68036.0
2016-07-11 09:35:00,42.96,43.11,42.86,42.92,94534.0,29.3522,29.4547,29.2839,29.3249,94534.0
2016-07-11 09:40:00,42.91,42.94,42.84,42.89,41016.0,29.3181,29.3386,29.2702,29.3044,41016.0
2016-07-11 09:45:00,42.9,42.97,42.8,42.82,70186.0,29.3112,29.3591,29.2429,29.2566,70186.0
2016-07-11 09:50:00,42.83,42.83,42.72,42.76,23734.0,29.2634,29.2634,29.1883,29.2156,23734.0
2016-07-11 09:55:00,42.76,42.77,42.73,42.74,25922.0,29.2156,29.2224,29.1951,29.2019,25922.0
2016-07-11 10:00:00,42.73,42.74,42.65,42.67,29277.0,29.1951,29.2019,29.1404,29.1541,29277.0
2016-07-11 10:05:00,42.65,42.75,42.64,42.69,29493.0,29.1404,29.2088,29.1336,29.1678,29493.0
2016-07-11 10:10:00,42.69,42.7,42.65,42.65,14333.0,29.1678,29.1746,29.1404,29.1404,14333.0
2016-07-11 10:15:00,42.64,42.71,42.64,42.66,17369.0,29.1336,29.1814,29.1336,29.1473,17369.0
2016-07-11 10:20:00,42.65,42.65,42.56,42.57,20476.0,29.1404,29.1404,29.0789,29.0858,20476.0
2016-07-11 10:25:00,42.56,42.57,42.49,42.49,15949.0,29.0789,29.0858,29.0311,29.0311,15949.0
2016-07-11 10:30:00,42.48,42.54,42.48,42.54,20569.0,29.0243,29.0653,29.0243,29.0653,20569.0
2016-07-11 10:35:00,42.53,42.61,42.52,42.61,26601.0,29.0584,29.1131,29.0516,29.1131,26601.0
2016-07-11 10:40:00,42.61,42.66,42.58,42.65,63896.0,29.1131,29.1473,29.0926,29.1404,63896.0
2016-07-11 10:45:00,42.66,42.73,42.65,42.69,54495.0,29.1473,29.1951,29.1404,29.1678,54495.0
2016-07-11 10:50:00,42.7,42.76,42.7,42.71,14900.0,29.1746,29.2156,29.1746,29.1814,14900.0
2016-07-11 10:55:00,42.71,42.74,42.71,42.72,13397.0,29.1814,29.2019,29.1814,29.1883,13397.0
2016-07-11 11:00:00,42.73,42.75,42.72,42.72,17677.0,29.1951,29.2088,29.1883,29.1883,17677.0
2016-07-11 11:05:00,42.72,42.8,42.72,42.76,17503.0,29.1883,29.2429,29.1883,29.2156,17503.0
2016-07-11 11:10:00,42.75,42.82,42.75,42.82,15226.0,29.2088,29.2566,29.2088,29.2566,15226.0
2016-07-11 11:15:00,42.82,42.83,42.79,42.8,18040.0,29.2566,29.2634,29.2361,29.2429,18040.0
2016-07-11 11:20:00,42.8,42.82,42.77,42.8,14582.0,29.2429,29.2566,29.2224,29.2429,14582.0
2016-07-11 11:25:00,42.8,42.83,42.79,42.81,16630.0,29.2429,29.2634,29.2361,29.2498,16630.0
2016-07-11 11:30:00,42.81,42.84,42.8,42.84,10779.0,29.2498,29.2702,29.2429,29.2702,10779.0
2016-07-11 11:35:00,42.85,42.85,42.78,42.79,13827.0,29.2771,29.2771,29.2293,29.2361,13827.0
2016-07-11 11:40:00,42.79,42.8,42.78,42.8,11291.0,29.2361,29.2429,29.2293,29.2429,11291.0
2016-07-11 11:45:00,42.8,42.82,42.79,42.82,10812.0,29.2429,29.2566,29.2361,29.2566,10812.0
2016-07-11 11:50:00,42.83,42.85,42.8,42.85,17394.0,29.2634,29.2771,29.2429,29.2771,17394.0
2016-07-11 11:55:00,42.84,42.85,42.8,42.82,8095.0,29.2702,29.2771,29.2429,29.2566,8095.0
2016-07-11 12:00:00,42.82,42.83,42.78,42.79,7807.0,29.2566,29.2634,29.2293,29.2361,7807.0
2016-07-11 12:05:00,42.78,42.81,42.77,42.81,15625.0,29.2293,29.2498,29.2224,29.2498,15625.0
2016-07-11 12:10:00,42.81,42.83,42.79,42.81,8922.0,29.2498,29.2634,29.2361,29.2498,8922.0
2016-07-11 12:15:00,42.8,42.85,42.8,42.85,9686.0,29.2429,29.2771,29.2429,29.2771,9686.0
2016-07-11 12:20:00,42.85,42.89,42.85,42.86,17405.0,29.2771,29.3044,29.2771,29.2839,17405.0
2016-07-11 12:25:00,42.86,42.9,42.85,42.89,8683.0,29.2839,29.3112,29.2771,29.3044,8683.0
2016-07-11 12:30:00,42.89,42.92,42.89,42.89,13361.0,29.3044,29.3249,29.3044,29.3044,13361.0
2016-07-11 12:35:00,42.9,42.94,42.9,42.94,6420.0,29.3112,29.3386,29.3112,29.3386,6420.0
2016-07-11 12:40:00,42.95,42.96,42.93,42.95,8768.0,29.3454,29.3522,29.3317,29.3454,8768.0
2016-07-11 12:45:00,42.95,43.0,42.94,42.99,15872.0,29.3454,29.3796,29.3386,29.3727,15872.0
2016-07-11 12:50:00,42.98,43.0,42.97,42.99,12811.0,29.3659,29.3796,29.3591,29.3727,12811.0
2016-07-11 12:55:00,42.99,43.0,42.96,42.97,12818.0,29.3727,29.3796,29.3522,29.3591,12818.0
2016-07-11 13:00:00,42.97,43.0,42.96,42.97,10056.0,29.3591,29.3796,29.3522,29.3591,10056.0
2016-07-11 13:05:00,42.96,43.0,42.96,42.99,6321.0,29.3522,29.3796,29.3522,29.3727,6321.0
2016-07-11 13:10:00,42.98,43.0,42.97,42.99,11745.0,29.3659,29.3796,29.3591,29.3727,11745.0
2016-07-11 13:15:00,42.99,43.0,42.96,42.96,10001.0,29.3727,29.3796,29.3522,29.3522,10001.0
2016-07-11 13:20:00,42.96,43.0,42.95,43.0,17094.0,29.3522,29.3796,29.3454,29.3796,17094.0
2016-07-11 13:25:00,42.99,43.0,42.98,42.98,13169.0,29.3727,29.3796,29.3659,29.3659,13169.0
2016-07-11 13:30:00,42.98,43.0,42.96,43.0,21105.0,29.3659,29.3796,29.3522,29.3796,21105.0
2016-07-11 13:35:00,42.99,43.0,42.98,42.99,12877.0,29.3727,29.3796,29.3659,29.3727,12877.0
2016-07-11 13:40:00,42.99,43.01,42.97,43.0,13680.0,29.3727,29.3864,29.3591,29.3796,13680.0
2016-07-11 13:45:00,43.01,43.04,42.99,43.03,11380.0,29.3864,29.4069,29.3727,29.4001,11380.0
2016-07-11 13:50:00,43.04,43.07,43.03,43.06,13465.0,29.4069,29.4274,29.4001,29.4206,13465.0
2016-07-11 13:55:00,43.06,43.07,43.01,43.01,9428.0,29.4206,29.4274,29.3864,29.3864,9428.0
2016-07-11 14:00:00,43.01,43.02,43.0,43.0,13436.0,29.3864,29.3932,29.3796,29.3796,13436.0
2016-07-11 14:05:00,43.01,43.04,42.99,43.03,15684.0,29.3864,29.4069,29.3727,29.4001,15684.0
2016-07-11 14:10:00,43.02,43.03,43.0,43.01,8740.0,29.3932,29.4001,29.3796,29.3864,8740.0
2016-07-11 14:15:00,43.02,43.03,43.0,43.02,11791.0,29.3932,29.4001,29.3796,29.3932,11791.0
2016-07-11 14:20:00,43.02,43.04,43.01,43.03,11114.0,29.3932,29.4069,29.3864,29.4001,11114.0
2016-07-11 14:25:00,43.03,43.07,43.02,43.05,23498.0,29.4001,29.4274,29.3932,29.4137,23498.0
2016-07-11 14:30:00,43.05,43.08,43.04,43.08,18713.0,29.4137,29.4342,29.4069,29.4342,18713.0
2016-07-11 14:35:00,43.08,43.09,43.06,43.07,10576.0,29.4342,29.4411,29.4206,29.4274,10576.0
2016-07-11 14:40:00,43.07,43.08,43.04,43.05,14032.0,29.4274,29.4342,29.4069,29.4137,14032.0
2016-07-11 14:45:00,43.05,43.05,43.01,43.04,13482.0,29.4137,29.4137,29.3864,29.4069,13482.0
2016-07-11 14:50:00,43.03,43.05,43.02,43.04,36544.0,29.4001,29.4137,29.3932,29.4069,36544.0
2016-07-11 14:55:00,43.04,43.05,43.0,43.0,23931.0,29.4069,29.4137,29.3796,29.3796,23931.0
2016-07-11 15:00:00,43.0,43.05,43.0,43.03,10632.0,29.3796,29.4137,29.3796,29.4001,10632.0
2016-07-11 15:05:00,43.04,43.04,43.01,43.04,23188.0,29.4069,29.4069,29.3864,29.4069,23188.0
2016-07-11 15:10:00,43.03,43.04,43.02,43.04,10043.0,29.4001,29.4069,29.3932,29.4069,10043.0
2016-07-11 15:15:00,43.03,43.06,43.03,43.03,13495.0,29.4001,29.4206,29.4001,29.4001,13495.0
2016-07-11 15:20:00,43.04,43.05,43.03,43.04,18389.0,29.4069,29.4137,29.4001,29.4069,18389.0
2016-07-11 15:25:00,43.04,43.05,43.03,43.04,26504.0,29.4069,29.4137,29.4001,29.4069,26504.0
2016-07-11 15:30:00,43.03,43.03,43.01,43.02,25314.0,29.4001,29.4001,29.3864,29.3932,25314.0
2016-07-11 15:35:00,43.02,43.06,43.02,43.06,32955.0,29.3932,29.4206,29.3932,29.4206,32955.0
2016-07-11 15:40:00,43.05,43.08,43.05,43.06,29773.0,29.4137,29.4342,29.4137,29.4206,29773.0
2016-07-11 15:45:00,43.06,43.07,43.04,43.05,30882.0,29.4206,29.4274,29.4069,29.4137,30882.0
2016-07-11 15:50:00,43.05,43.06,43.02,43.05,49925.0,29.4137,29.4206,29.3932,29.4137,49925.0
2016-07-11 15:55:00,43.05,43.06,43.0,43.02,115477.0,29.4137,29.4206,29.3796,29.3932,115477.0
2016-07-12 09:30:00,43.32,43.49,43.28,43.46,71214.0,29.5982,29.7144,29.5709,29.6939,71214.0
2016-07-12 09:35:00,43.45,43.52,43.39,43.52,35555.0,29.687,29.7349,29.646,29.7349,35555.0
2016-07-12 09:40:00,43.53,43.54,43.49,43.53,12551.0,29.7417,29.7485,29.7144,29.7417,12551.0
2016-07-12 09:45:00,43.53,43.56,43.48,43.5,24819.0,29.7417,29.7622,29.7075,29.7212,24819.0
2016-07-12 09:50:00,43.49,43.55,43.44,43.54,42165.0,29.7144,29.7554,29.6802,29.7485,42165.0
2016-07-12 09:55:00,43.55,43.58,43.51,43.52,16849.0,29.7554,29.7759,29.728,29.7349,16849.0
2016-07-12 10:00:00,43.53,43.53,43.48,43.5,25394.0,29.7417,29.7417,29.7075,29.7212,25394.0
2016-07-12 10:05:00,43.49,43.54,43.46,43.5,58628.0,29.7144,29.7485,29.6939,29.7212,58628.0
2016-07-12 10:10:00,43.5,43.55,43.48,43.51,10922.0,29.7212,29.7554,29.7075,29.728,10922.0
2016-07-12 10:15:00,43.51,43.55,43.5,43.54,14250.0,29.728,29.7554,29.7212,29.7485,14250.0
2016-07-12 10:20:00,43.54,43.64,43.52,43.63,26835.0,29.7485,29.8168,29.7349,29.81,26835.0
2016-07-12 10:25:00,43.62,43.68,43.57,43.64,15240.0,29.8032,29.8442,29.769,29.8168,15240.0
2016-07-12 10:30:00,43.64,43.64,43.6,43.62,5086.0,29.8168,29.8168,29.7895,29.8032,5086.0
2016-07-12 10:35:00,43.61,43.62,43.57,43.61,21231.0,29.7963,29.8032,29.769,29.7963,21231.0
2016-07-12 10:40:00,43.62,43.68,43.62,43.68,21513.0,29.8032,29.8442,29.8032,29.8442,21513.0
2016-07-12 10:45:00,43.68,43.71,43.65,43.69,16235.0,29.8442,29.8647,29.8237,29.851,16235.0
2016-07-12 10:50:00,43.71,43.74,43.68,43.71,13222.0,29.8647,29.8852,29.8442,29.8647,13222.0
2016-07-12 10:55:00,43.71,43.74,43.69,43.7,24286.0,29.8647,29.8852,29.851,29.8578,24286.0
2016-07-12 11:00:00,43.7,43.73,43.67,43.72,11881.0,29.8578,29.8783,29.8373,29.8715,11881.0
2016-07-12 11:05:00,43.72,43.81,43.71,43.81,21194.0,29.8715,29.933,29.8647,29.933,21194.0
2016-07-12 11:10:00,43.81,43.86,43.81,43.84,11158.0,29.933,29.9672,29.933,29.9535,11158.0
2016-07-12 11:15:00,43.84,43.84,43.78,43.83,19020.0,29.9535,29.9535,29.9125,29.9467,19020.0
2016-07-12 11:20:00,43.83,43.89,43.82,43.88,24698.0,29.9467,29.9877,29.9398,29.9808,24698.0
2016-07-12 11:25:00,43.89,43.95,43.88,43.94,24703.0,29.9877,30.0287,29.9808,30.0218,24703.0
2016-07-12 11:30:00,43.94,43.95,43.92,43.93,29646.0,30.0218,30.0287,30.0082,30.015,29646.0
2016-07-12 11:35:00,43.93,44.02,43.93,44.02,56850.0,30.015,30.0765,30.015,30.0765,56850.0
2016-07-12 11:40:00,44.01,44.03,43.97,44.02,20689.0,30.0696,30.0833,30.0423,30.0765,20689.0
2016-07-12 11:45:00,44.01,44.02,43.98,44.01,20100.0,30.0696,30.0765,30.0492,30.0696,20100.0
2016-07-12 11:50:00,44.02,44.06,44.01,44.06,22821.0,30.0765,30.1038,30.0696,30.1038,22821.0
2016-07-12 11:55:00,44.06,44.07,44.04,44.07,31185.0,30.1038,30.1106,30.0901,30.1106,31185.0
2016-07-12 12:00:00,44.07,44.07,44.03,44.05,35586.0,30.1106,30.1106,30.0833,30.097,35586.0
2016-07-12 12:05:00,44.05,44.06,44.0,44.04,80411.0,30.097,30.1038,30.0628,30.0901,80411.0
2016-07-12 12:10:00,44.04,44.09,44.04,44.09,16506.0,30.0901,30.1243,30.0901,30.1243,16506.0
2016-07-12 12:15:00,44.09,44.1,44.03,44.05,16503.0,30.1243,30.1311,30.0833,30.097,16503.0
2016-07-12 12:20:00,44.05,44.06,43.97,43.99,68054.0,30.097,30.1038,30.0423,30.056,68054.0
2016-07-12 12:25:00,43.99,44.0,43.96,43.98,33692.0,30.056,30.0628,30.0355,30.0492,33692.0
2016-07-12 12:30:00,43.99,44.05,43.97,44.05,11900.0,30.056,30.097,30.0423,30.097,11900.0
2016-07-12 12:35:00,44.04,44.08,44.03,44.08,13394.0,30.0901,30.1175,30.0833,30.1175,13394.0
2016-07-12 12:40:00,44.08,44.09,43.99,44.0,17999.0,30.1175,30.1243,30.056,30.0628,17999.0
2016-07-12 12:45:00,43.99,44.0,43.94,43.98,13519.0,30.056,30.0628,30.0218,30.0492,13519.0
2016-07-12 12:50:00,43.98,44.05,43.98,44.02,12670.0,30.0492,30.097,30.0492,30.0765,12670.0
2016-07-12 12:55:00,44.03,44.04,43.97,43.98,108462.0,30.0833,30.0901,30.0423,30.0492,108462.0
2016-07-12 13:00:00,43.97,43.99,43.95,43.96,17110.0,30.0423,30.056,30.0287,30.0355,17110.0
2016-07-12 13:05:00,43.96,43.97,43.93,43.93,14831.0,30.0355,30.0423,30.015,30.015,14831.0
2016-07-12 13:10:00,43.93,43.97,43.93,43.97,14697.0,30.015,30.0423,30.015,30.0423,14697.0
2016-07-12 13:15:00,43.97,44.03,43.96,44.03,18924.0,30.0423,30.0833,30.0355,30.0833,18924.0
2016-07-12 13:20:00,44.03,44.05,44.01,44.05,11171.0,30.0833,30.097,30.0696,30.097,11171.0
2016-07-12 13:25:00,44.05,44.08,44.04,44.07,18157.0,30.097,30.1175,30.0901,30.1106,18157.0
2016-07-12 13:30:00,44.07,44.08,44.03,44.05,27183.0,30.1106,30.1175,30.0833,30.097,27183.0
2016-07-12 13:35:00,44.04,44.08,44.03,44.08,7111.0,30.0901,30.1175,30.0833,30.1175,7111.0
2016-07-12 13:40:00,44.08,44.11,44.07,44.1,24650.0,30.1175,30.138,30.1106,30.1311,24650.0
2016-07-12 13:45:00,44.1,44.11,44.05,44.05,12463.0,30.1311,30.138,30.097,30.097,12463.0
2016-07-12 13:50:00,44.06,44.07,44.04,44.07,11570.0,30.1038,30.1106,30.0901,30.1106,11570.0
2016-07-12 13:55:00,44.05,44.06,44.0,44.01,12687.0,30.097,30.1038,30.0628,30.0696,12687.0
2016-07-12 14:00:00,44.02,44.05,44.01,44.04,29238.0,30.0765,30.097,30.0696,30.0901,29238.0
2016-07-12 14:05:00,44.05,44.09,44.04,44.06,12947.0,30.097,30.1243,30.0901,30.1038,12947.0
2016-07-12 14:10:00,44.06,44.11,44.05,44.11,39663.0,30.1038,30.138,30.097,30.138,39663.0
2016-07-12 14:15:00,44.11,44.15,44.1,44.15,29654.0,30.138,30.1653,30.1311,30.1653,29654.0
2016-07-12 14:20:00,44.15,44.17,44.11,44.12,22694.0,30.1653,30.179,30.138,30.1448,22694.0
2016-07-12 14:25:00,44.12,44.18,44.12,44.15,23845.0,30.1448,30.1858,30.1448,30.1653,23845.0
2016-07-12 14:30:00,44.16,44.19,44.15,44.19,51331.0,30.1721,30.1926,30.1653,30.1926,51331.0
2016-07-12 14:35:00,44.18,44.21,44.17,44.2,31899.0,30.1858,30.2063,30.179,30.1995,31899.0
2016-07-12 14:40:00,44.2,44.21,44.16,44.2,22395.0,30.1995,30.2063,30.1721,30.1995,22395.0
2016-07-12 14:45:00,44.19,44.2,44.16,44.17,15029.0,30.1926,30.1995,30.1721,30.179,15029.0
2016-07-12 14:50:00,44.17,44.22,44.15,44.18,31088.0,30.179,30.2131,30.1653,30.1858,31088.0
2016-07-12 14:55:00,44.18,44.2,44.16,44.18,32277.0,30.1858,30.1995,30.1721,30.1858,32277.0
2016-07-12 15:00:00,44.18,44.18,44.15,44.15,37131.0,30.1858,30.1858,30.1653,30.1653,37131.0
2016-07-12 15:05:00,44.15,44.15,44.06,44.07,23521.0,30.1653,30.1653,30.1038,30.1106,23521.0
2016-07-12 15:10:00,44.07,44.09,44.06,44.07,19349.0,30.1106,30.1243,30.1038,30.1106,19349.0
2016-07-12 15:15:00,44.06,44.07,44.04,44.07,20855.0,30.1038,30.1106,30.0901,30.1106,20855.0
2016-07-12 15:20:00,44.07,44.1,44.06,44.1,21446.0,30.1106,30.1311,30.1038,30.1311,21446.0
2016-07-12 15:25:00,44.1,44.11,44.08,44.1,35036.0,30.1311,30.138,30.1175,30.1311,35036.0
2016-07-12 15:30:00,44.1,44.1,44.08,44.09,21872.0,30.1311,30.1311,30.1175,30.1243,21872.0
2016-07-12 15:35:00,44.09,44.12,44.08,44.12,63286.0,30.1243,30.1448,30.1175,30.1448,63286.0
2016-07-12 15:40:00,44.11,44.12,44.08,44.09,39592.0,30.138,30.1448,30.1175,30.1243,39592.0
2016-07-12 15:45:00,44.09,44.13,44.08,44.13,88241.0,30.1243,30.1516,30.1175,30.1516,88241.0
2016-07-12 15:50:00,44.13,44.15,44.12,44.15,113743.0,30.1516,30.1653,30.1448,30.1653,113743.0
2016-07-12 15:55:00,44.15,44.19,44.13,44.16,191084.0,30.1653,30.1926,30.1516,30.1721,191084.0
2016-07-13 09:30:00,44.19,44.4,44.11,44.12,63279.0,30.1926,30.3361,30.138,30.1448,63279.0
2016-07-13 09:35:00,44.11,44.22,44.04,44.11,24031.0,30.138,30.2131,30.0901,30.138,24031.0
2016-07-13 09:40:00,44.11,44.11,43.9,43.91,36232.0,30.138,30.138,29.9945,30.0013,36232.0
2016-07-13 09:45:00,43.93,43.96,43.87,43.91,23263.0,30.015,30.0355,29.974,30.0013,23263.0
2016-07-13 09:50:00,43.91,43.93,43.86,43.91,22359.0,30.0013,30.015,29.9672,30.0013,22359.0
2016-07-13 09:55:00,43.9,44.01,43.89,44.01,21362.0,29.9945,30.0696,29.9877,30.0696,21362.0
2016-07-13 10:00:00,44.01,44.05,43.97,43.97,20649.0,30.0696,30.097,30.0423,30.0423,20649.0
2016-07-13 10:05:00,43.97,43.99,43.96,43.96,23104.0,30.0423,30.056,30.0355,30.0355,23104.0
2016-07-13 10:10:00,43.95,44.01,43.95,43.99,49482.0,30.0287,30.0696,30.0287,30.056,49482.0
2016-07-13 10:15:00,43.99,44.01,43.92,43.98,34010.0,30.056,30.0696,30.0082,30.0492,34010.0
2016-07-13 10:20:00,43.98,44.11,43.98,44.1,116718.0,30.0492,30.138,30.0492,30.1311,116718.0
2016-07-13 10:25:00,44.11,44.14,43.97,43.99,85246.0,30.138,30.1585,30.0423,30.056,85246.0
2016-07-13 10:30:00,44.0,44.08,43.94,43.95,30478.0,30.0628,30.1175,30.0218,30.0287,30478.0
2016-07-13 10:35:00,43.96,43.99,43.92,43.92,21610.0,30.0355,30.056,30.0082,30.0082,21610.0
2016-07-13 10:40:00,43.92,44.0,43.92,44.0,27746.0,30.0082,30.0628,30.0082,30.0628,27746.0
2016-07-13 10:45:00,43.99,44.0,43.96,43.99,19119.0,30.056,30.0628,30.0355,30.056,19119.0
2016-07-13 10:50:00,43.99,44.04,43.99,44.04,32511.0,30.056,30.0901,30.056,30.0901,32511.0
2016-07-13 10:55:00,44.04,44.09,44.02,44.07,44587.0,30.0901,30.1243,30.0765,30.1106,44587.0
2016-07-13 11:00:00,44.07,44.11,44.06,44.08,29451.0,30.1106,30.138,30.1038,30.1175,29451.0
2016-07-13 11:05:00,44.07,44.07,43.99,44.05,28443.0,30.1106,30.1106,30.056,30.097,28443.0
2016-07-13 11:10:00,44.05,44.06,43.99,43.99,72642.0,30.097,30.1038,30.056,30.056,72642.0
2016-07-13 11:15:00,43.99,44.0,43.96,43.97,14380.0,30.056,30.0628,30.0355,30.0423,14380.0
2016-07-13 11:20:00,43.97,43.98,43.94,43.97,10050.0,30.0423,30.0492,30.0218,30.0423,10050.0
2016-07-13 11:25:00,43.97,44.01,43.93,43.94,13048.0,30.0423,30.0696,30.015,30.0218,13048.0
2016-07-13 11:30:00,43.94,44.02,43.94,44.0,23847.0,30.0218,30.0765,30.0218,30.0628,23847.0
2016-07-13 11:35:00,43.99,43.99,43.88,43.88,66000.0,30.056,30.056,29.9808,29.9808,66000.0
2016-07-13 11:40:00,43.88,43.94,43.87,43.88,79898.0,29.9808,30.0218,29.974,29.9808,79898.0
2016-07-13 11:45:00,43.88,43.91,43.85,43.88,14509.0,29.9808,30.0013,29.9603,29.9808,14509.0
2016-07-13 11:50:00,43.88,43.93,43.85,43.93,22873.0,29.9808,30.015,29.9603,30.015,22873.0
2016-07-13 11:55:00,43.93,44.0,43.91,44.0,39131.0,30.015,30.0628,30.0013,30.0628,39131.0
2016-07-13 12:00:00,44.0,44.0,43.98,43.99,13053.0,30.0628,30.0628,30.0492,30.056,13053.0
2016-07-13 12:05:00,43.99,43.99,43.96,43.99,13709.0,30.056,30.056,30.0355,30.056,13709.0
2016-07-13 12:10:00,44.0,44.0,43.95,43.99,16044.0,30.0628,30.0628,30.0287,30.056,16044.0
2016-07-13 12:15:00,44.0,44.02,44.0,44.02,6437.0,30.0628,30.0765,30.0628,30.0765,6437.0
2016-07-13 12:20:00,44.02,44.02,43.99,44.0,7856.0,30.0765,30.0765,30.056,30.0628,7856.0
2016-07-13 12:25:00,44.0,44.0,43.96,43.98,9333.0,30.0628,30.0628,30.0355,30.0492,9333.0
2016-07-13 12:30:00,43.97,43.98,43.93,43.96,9842.0,30.0423,30.0492,30.015,30.0355,9842.0
2016-07-13 12:35:00,43.96,43.97,43.91,43.93,10511.0,30.0355,30.0423,30.0013,30.015,10511.0
2016-07-13 12:40:00,43.94,44.0,43.93,43.99,9300.0,30.0218,30.0628,30.015,30.056,9300.0
2016-07-13 12:45:00,44.0,44.01,43.95,43.96,7300.0,30.0628,30.0696,30.0287,30.0355,7300.0
2016-07-13 12:50:00,43.97,43.98,43.93,43.98,19351.0,30.0423,30.0492,30.015,30.0492,19351.0
2016-07-13 12:55:00,43.97,43.99,43.93,43.99,9380.0,30.0423,30.056,30.015,30.056,9380.0
2016-07-13 13:00:00,43.99,44.05,43.99,44.04,17355.0,30.056,30.097,30.056,30.0901,17355.0
2016-07-13 13:05:00,44.05,44.06,44.02,44.06,15796.0,30.097,30.1038,30.0765,30.1038,15796.0
2016-07-13 13:10:00,44.06,44.07,44.04,44.05,13800.0,30.1038,30.1106,30.0901,30.097,13800.0
2016-07-13 13:15:00,44.05,44.07,44.03,44.07,12194.0,30.097,30.1106,30.0833,30.1106,12194.0
2016-07-13 13:20:00,44.06,44.07,44.03,44.04,14892.0,30.1038,30.1106,30.0833,30.0901,14892.0
2016-07-13 13:25:00,44.03,44.06,44.02,44.06,18919.0,30.0833,30.1038,30.0765,30.1038,18919.0
2016-07-13 13:30:00,44.06,44.08,44.04,44.05,11438.0,30.1038,30.1175,30.0901,30.097,11438.0
2016-07-13 13:35:00,44.06,44.11,44.06,44.08,19156.0,30.1038,30.138,30.1038,30.1175,19156.0
2016-07-13 13:40:00,44.09,44.14,44.08,44.14,16641.0,30.1243,30.1585,30.1175,30.1585,16641.0
2016-07-13 13:45:00,44.13,44.22,44.13,44.22,28963.0,30.1516,30.2131,30.1516,30.2131,28963.0
2016-07-13 13:50:00,44.22,44.23,44.1,44.1,24161.0,30.2131,30.22,30.1311,30.1311,24161.0
2016-07-13 13:55:00,44.11,44.18,44.11,44.17,20054.0,30.138,30.1858,30.138,30.179,20054.0
2016-07-13 14:00:00,44.17,44.17,44.09,44.13,27537.0,30.179,30.179,30.1243,30.1516,27537.0
2016-07-13 14:05:00,44.13,44.2,44.13,44.19,19159.0,30.1516,30.1995,30.1516,30.1926,19159.0
2016-07-13 14:10:00,44.2,44.23,44.16,44.19,18776.0,30.1995,30.22,30.1721,30.1926,18776.0
2016-07-13 14:15:00,44.19,44.19,44.16,44.18,8945.0,30.1926,30.1926,30.1721,30.1858,8945.0
2016-07-13 14:20:00,44.18,44.19,44.14,44.16,14227.0,30.1858,30.1926,30.1585,30.1721,14227.0
2016-07-13 14:25:00,44.16,44.25,44.16,44.24,19453.0,30.1721,30.2336,30.1721,30.2268,19453.0
2016-07-13 14:30:00,44.25,44.25,44.18,44.21,17828.0,30.2336,30.2336,30.1858,30.2063,17828.0
2016-07-13 14:35:00,44.21,44.24,44.2,44.21,44065.0,30.2063,30.2268,30.1995,30.2063,44065.0
2016-07-13 14:40:00,44.22,44.26,44.2,44.25,19472.0,30.2131,30.2405,30.1995,30.2336,19472.0
2016-07-13 14:45:00,44.26,44.28,44.24,44.27,15333.0,30.2405,30.2541,30.2268,30.2473,15333.0
2016-07-13 14:50:00,44.27,44.28,44.21,44.24,24194.0,30.2473,30.2541,30.2063,30.2268,24194.0
2016-07-13 14:55:00,44.24,44.28,44.21,44.26,22412.0,30.2268,30.2541,30.2063,30.2405,22412.0
2016-07-13 15:00:00,44.26,44.3,44.24,44.27,29577.0,30.2405,30.2678,30.2268,30.2473,29577.0
2016-07-13 15:05:00,44.28,44.3,44.26,44.26,25883.0,30.2541,30.2678,30.2405,30.2405,25883.0
2016-07-13 15:10:00,44.27,44.29,44.26,44.27,28905.0,30.2473,30.261,30.2405,30.2473,28905.0
2016-07-13 15:15:00,44.27,44.3,44.25,44.27,29747.0,30.2473,30.2678,30.2336,30.2473,29747.0
2016-07-13 15:20:00,44.26,44.27,44.22,44.25,27570.0,30.2405,30.2473,30.2131,30.2336,27570.0
2016-07-13 15:25:00,44.26,44.27,44.22,44.26,31946.0,30.2405,30.2473,30.2131,30.2405,31946.0
2016-07-13 15:30:00,44.25,44.27,44.22,44.24,44053.0,30.2336,30.2473,30.2131,30.2268,44053.0
2016-07-13 15:35:00,44.25,44.28,44.23,44.27,51772.0,30.2336,30.2541,30.22,30.2473,51772.0
2016-07-13 15:40:00,44.27,44.28,44.24,44.24,41213.0,30.2473,30.2541,30.2268,30.2268,41213.0
2016-07-13 15:45:00,44.25,44.27,44.23,44.25,79757.0,30.2336,30.2473,30.22,30.2336,79757.0
2016-07-13 15:50:00,44.25,44.26,44.23,44.25,147285.0,30.2336,30.2405,30.22,30.2336,147285.0
2016-07-13 15:55:00,44.25,44.26,44.21,44.23,158863.0,30.2336,30.2405,30.2063,30.22,158863.0
2016-07-14 09:30:00,44.5,44.68,44.35,44.54,77444.0,30.4044,30.5274,30.302,30.4318,77444.0
2016-07-14 09:35:00,44.53,44.55,44.42,44.44,29050.0,30.4249,30.4386,30.3498,30.3634,29050.0
2016-07-14 09:40:00,44.44,44.44,44.25,44.25,40814.0,30.3634,30.3634,30.2336,30.2336,40814.0
2016-07-14 09:45:00,44.25,44.29,44.19,44.21,34046.0,30.2336,30.261,30.1926,30.2063,34046.0
2016-07-14 09:50:00,44.21,44.26,44.19,44.23,21940.0,30.2063,30.2405,30.1926,30.22,21940.0
2016-07-14 09:55:00,44.23,44.3,44.21,44.26,27968.0,30.22,30.2678,30.2063,30.2405,27968.0
2016-07-14 10:00:00,44.27,44.32,44.23,44.31,52877.0,30.2473,30.2815,30.22,30.2746,52877.0
2016-07-14 10:05:00,44.31,44.32,44.25,44.27,24225.0,30.2746,30.2815,30.2336,30.2473,24225.0
2016-07-14 10:10:00,44.27,44.28,44.22,44.27,22496.0,30.2473,30.2541,30.2131,30.2473,22496.0
2016-07-14 10:15:00,44.27,44.28,44.17,44.19,20699.0,30.2473,30.2541,30.179,30.1926,20699.0
2016-07-14 10:20:00,44.19,44.2,44.15,44.18,21556.0,30.1926,30.1995,30.1653,30.1858,21556.0
2016-07-14 10:25:00,44.18,44.19,44.12,44.15,21234.0,30.1858,30.1926,30.1448,30.1653,21234.0
2016-07-14 10:30:00,44.15,44.18,44.12,44.15,38431.0,30.1653,30.1858,30.1448,30.1653,38431.0
2016-07-14 10:35:00,44.15,44.22,44.14,44.2,18274.0,30.1653,30.2131,30.1585,30.1995,18274.0
2016-07-14 10:40:00,44.2,44.23,44.16,44.19,22997.0,30.1995,30.22,30.1721,30.1926,22997.0
2016-07-14 10:45:00,44.2,44.21,44.15,44.19,30598.0,30.1995,30.2063,30.1653,30.1926,30598.0
2016-07-14 10:50:00,44.19,44.21,44.17,44.2,13301.0,30.1926,30.2063,30.179,30.1995,13301.0
2016-07-14 10:55:00,44.19,44.24,44.19,44.23,24009.0,30.1926,30.2268,30.1926,30.22,24009.0
2016-07-14 11:00:00,44.23,44.27,44.22,44.24,49716.0,30.22,30.2473,30.2131,30.2268,49716.0
2016-07-14 11:05:00,44.24,44.29,44.24,44.29,26432.0,30.2268,30.261,30.2268,30.261,26432.0
2016-07-14 11:10:00,44.29,44.32,44.28,44.29,51999.0,30.261,30.2815,30.2541,30.261,51999.0
2016-07-14 11:15:00,44.28,44.29,44.19,44.22,20114.0,30.2541,30.261,30.1926,30.2131,20114.0
2016-07-14 11:20:00,44.21,44.21,44.18,44.18,17287.0,30.2063,30.2063,30.1858,30.1858,17287.0
2016-07-14 11:25:00,44.19,44.21,44.17,44.21,21390.0,30.1926,30.2063,30.179,30.2063,21390.0
2016-07-14 11:30:00,44.2,44.25,44.18,44.21,19984.0,30.1995,30.2336,30.1858,30.2063,19984.0
2016-07-14 11:35:00,44.21,44.22,44.14,44.14,42720.0,30.2063,30.2131,30.1585,30.1585,42720.0
2016-07-14 11:40:00,44.14,44.21,44.13,44.19,51826.0,30.1585,30.2063,30.1516,30.1926,51826.0
2016-07-14 11:45:00,44.18,44.21,44.15,44.2,39026.0,30.1858,30.2063,30.1653,30.1995,39026.0
2016-07-14 11:50:00,44.19,44.2,44.15,44.17,34852.0,30.1926,30.1995,30.1653,30.179,34852.0
2016-07-14 11:55:00,44.17,44.2,44.16,44.16,19451.0,30.179,30.1995,30.1721,30.1721,19451.0
2016-07-14 12:00:00,44.17,44.19,44.16,44.17,29789.0,30.179,30.1926,30.1721,30.179,29789.0
2016-07-14 12:05:00,44.18,44.18,44.16,44.17,68558.0,30.1858,30.1858,30.1721,30.179,68558.0
2016-07-14 12:10:00,44.18,44.18,44.13,44.14,15722.0,30.1858,30.1858,30.1516,30.1585,15722.0
2016-07-14 12:15:00,44.14,44.17,44.14,44.15,9926.0,30.1585,30.179,30.1585,30.1653,9926.0
2016-07-14 12:20:00,44.15,44.15,44.07,44.08,17726.0,30.1653,30.1653,30.1106,30.1175,17726.0
2016-07-14 12:25:00,44.08,44.11,44.07,44.09,21827.0,30.1175,30.138,30.1106,30.1243,21827.0
2016-07-14 12:30:00,44.09,44.1,44.06,44.07,14911.0,30.1243,30.1311,30.1038,30.1106,14911.0
2016-07-14 12:35:00,44.07,44.08,44.05,44.06,26245.0,30.1106,30.1175,30.097,30.1038,26245.0
2016-07-14 12:40:00,44.06,44.11,44.06,44.08,35950.0,30.1038,30.138,30.1038,30.1175,35950.0
2016-07-14 12:45:00,44.08,44.08,44.06,44.07,15476.0,30.1175,30.1175,30.1038,30.1106,15476.0
2016-07-14 12:50:00,44.08,44.09,44.06,44.06,14829.0,30.1175,30.1243,30.1038,30.1038,14829.0
2016-07-14 12:55:00,44.06,44.07,44.03,44.05,24840.0,30.1038,30.1106,30.0833,30.097,24840.0
2016-07-14 13:00:00,44.05,44.05,44.02,44.02,17708.0,30.097,30.097,30.0765,30.0765,17708.0
2016-07-14 13:05:00,44.02,44.06,44.02,44.02,24315.0,30.0765,30.1038,30.0765,30.0765,24315.0
2016-07-14 13:10:00,44.02,44.03,44.0,44.02,26058.0,30.0765,30.0833,30.0628,30.0765,26058.0
2016-07-14 13:15:00,44.02,44.03,43.99,43.99,19794.0,30.0765,30.0833,30.056,30.056,19794.0
2016-07-14 13:20:00,43.99,44.05,43.99,44.02,14762.0,30.056,30.097,30.056,30.0765,14762.0
2016-07-14 13:25:00,44.03,44.04,43.99,44.0,14171.0,30.0833,30.0901,30.056,30.0628,14171.0
2016-07-14 13:30:00,44.0,44.03,43.99,44.02,12992.0,30.0628,30.0833,30.056,30.0765,12992.0
2016-07-14 13:35:00,44.02,44.02,43.98,43.99,22887.0,30.0765,30.0765,30.0492,30.056,22887.0
2016-07-14 13:40:00,43.98,44.03,43.98,44.01,25253.0,30.0492,30.0833,30.0492,30.0696,25253.0
2016-07-14 13:45:00,44.01,44.07,44.0,44.07,38295.0,30.0696,30.1106,30.0628,30.1106,38295.0
2016-07-14 13:50:00,44.07,44.09,44.04,44.08,32851.0,30.1106,30.1243,30.0901,30.1175,32851.0
2016-07-14 13:55:00,44.08,44.08,44.0,44.06,53153.0,30.1175,30.1175,30.0628,30.1038,53153.0
2016-07-14 14:00:00,44.07,44.08,44.05,44.08,43435.0,30.1106,30.1175,30.097,30.1175,43435.0
2016-07-14 14:05:00,44.08,44.09,44.04,44.09,13965.0,30.1175,30.1243,30.0901,30.1243,13965.0
2016-07-14 14:10:00,44.09,44.1,44.05,44.07,33409.0,30.1243,30.1311,30.097,30.1106,33409.0
2016-07-14 14:15:00,44.07,44.09,44.06,44.08,31483.0,30.1106,30.1243,30.1038,30.1175,31483.0
2016-07-14 14:20:00,44.09,44.11,44.08,44.09,47798.0,30.1243,30.138,30.1175,30.1243,47798.0
2016-07-14 14:25:00,44.1,44.12,44.09,44.12,14800.0,30.1311,30.1448,30.1243,30.1448,14800.0
2016-07-14 14:30:00,44.12,44.16,44.1,44.13,16450.0,30.1448,30.1721,30.1311,30.1516,16450.0
2016-07-14 14:35:00,44.13,44.14,44.1,44.1,23555.0,30.1516,30.1585,30.1311,30.1311,23555.0
2016-07-14 14:40:00,44.1,44.17,44.1,44.15,25182.0,30.1311,30.179,30.1311,30.1653,25182.0
2016-07-14 14:45:00,44.14,44.15,44.1,44.11,28362.0,30.1585,30.1653,30.1311,30.138,28362.0
2016-07-14 14:50:00,44.12,44.12,44.09,44.09,26882.0,30.1448,30.1448,30.1243,30.1243,26882.0
2016-07-14 14:55:00,44.1,44.12,44.08,44.09,20201.0,30.1311,30.1448,30.1175,30.1243,20201.0
2016-07-14 15:00:00,44.09,44.11,44.07,44.1,24065.0,30.1243,30.138,30.1106,30.1311,24065.0
2016-07-14 15:05:00,44.1,44.12,44.08,44.12,22769.0,30.1311,30.1448,30.1175,30.1448,22769.0
2016-07-14 15:10:00,44.12,44.13,44.08,44.12,24203.0,30.1448,30.1516,30.1175,30.1448,24203.0
2016-07-14 15:15:00,44.13,44.13,44.1,44.1,25859.0,30.1516,30.1516,30.1311,30.1311,25859.0
2016-07-14 15:20:00,44.1,44.12,44.07,44.1,35257.0,30.1311,30.1448,30.1106,30.1311,35257.0
2016-07-14 15:25:00,44.1,44.13,44.09,44.1,28900.0,30.1311,30.1516,30.1243,30.1311,28900.0
2016-07-14 15:30:00,44.09,44.1,44.06,44.07,49404.0,30.1243,30.1311,30.1038,30.1106,49404.0
2016-07-14 15:35:00,44.08,44.08,44.05,44.05,29355.0,30.1175,30.1175,30.097,30.097,29355.0
2016-07-14 15:40:00,44.05,44.06,44.01,44.01,32100.0,30.097,30.1038,30.0696,30.0696,32100.0
2016-07-14 15:45:00,44.02,44.09,44.01,44.08,67674.0,30.0765,30.1243,30.0696,30.1175,67674.0
2016-07-14 15:50:00,44.08,44.09,44.06,44.08,69650.0,30.1175,30.1243,30.1038,30.1175,69650.0
2016-07-14 15:55:00,44.08,44.09,44.04,44.04,132540.0,30.1175,30.1243,30.0901,30.0901,132540.0
2016-07-15 09:30:00,44.56,45.97,44.41,45.57,831675.0,30.4454,31.4088,30.3429,31.1355,831675.0
2016-07-15 09:35:00,45.55,45.73,45.0,45.71,342376.0,31.1218,31.2448,30.7461,31.2312,342376.0
2016-07-15 09:40:00,45.71,45.74,45.53,45.53,196217.0,31.2312,31.2517,31.1082,31.1082,196217.0
2016-07-15 09:45:00,45.54,45.65,45.43,45.63,119985.0,31.115,31.1902,31.0399,31.1765,119985.0
2016-07-15 09:50:00,45.64,45.65,45.32,45.34,95183.0,31.1833,31.1902,30.9647,30.9784,95183.0
2016-07-15 09:55:00,45.35,45.54,45.29,45.54,76225.0,30.9852,31.115,30.9442,31.115,76225.0
2016-07-15 10:00:00,45.53,45.67,45.52,45.66,60834.0,31.1082,31.2038,31.1013,31.197,60834.0
2016-07-15 10:05:00,45.67,45.75,45.65,45.73,81117.0,31.2038,31.2585,31.1902,31.2448,81117.0
2016-07-15 10:10:00,45.73,45.74,45.43,45.45,111210.0,31.2448,31.2517,31.0399,31.0535,111210.0
2016-07-15 10:15:00,45.45,45.62,45.44,45.55,85269.0,31.0535,31.1697,31.0467,31.1218,85269.0
2016-07-15 10:20:00,45.55,45.61,45.5,45.54,35549.0,31.1218,31.1628,31.0877,31.115,35549.0
2016-07-15 10:25:00,45.55,45.63,45.47,45.6,34358.0,31.1218,31.1765,31.0672,31.156,34358.0
2016-07-15 10:30:00,45.6,45.65,45.56,45.65,24804.0,31.156,31.1902,31.1287,31.1902,24804.0
2016-07-15 10:35:00,45.63,45.74,45.62,45.67,34999.0,31.1765,31.2517,31.1697,31.2038,34999.0
2016-07-15 10:40:00,45.66,45.66,45.58,45.65,84751.0,31.197,31.197,31.1423,31.1902,84751.0
2016-07-15 10:45:00,45.67,45.69,45.62,45.66,34157.0,31.2038,31.2175,31.1697,31.197,34157.0
2016-07-15 10:50:00,45.67,45.71,45.67,45.68,40570.0,31.2038,31.2312,31.2038,31.2107,40570.0
2016-07-15 10:55:00,45.69,45.69,45.6,45.66,54564.0,31.2175,31.2175,31.156,31.197,54564.0
2016-07-15 11:00:00,45.66,45.68,45.58,45.6,36406.0,31.197,31.2107,31.1423,31.156,36406.0
2016-07-15 11:05:00,45.61,45.62,45.57,45.62,25892.0,31.1628,31.1697,31.1355,31.1697,25892.0
2016-07-15 11:10:00,45.62,45.66,45.6,45.65,114667.0,31.1697,31.197,31.156,31.1902,114667.0
2016-07-15 11:15:00,45.65,45.72,45.64,45.67,44666.0,31.1902,31.238,31.1833,31.2038,44666.0
2016-07-15 11:20:00,45.68,45.83,45.67,45.83,104755.0,31.2107,31.3132,31.2038,31.3132,104755.0
2016-07-15 11:25:00,45.82,45.84,45.74,45.76,47969.0,31.3063,31.32,31.2517,31.2653,47969.0
2016-07-15 11:30:00,45.76,45.79,45.72,45.77,53391.0,31.2653,31.2858,31.238,31.2722,53391.0
2016-07-15 11:35:00,45.76,45.78,45.71,45.76,30665.0,31.2653,31.279,31.2312,31.2653,30665.0
2016-07-15 11:40:00,45.76,45.77,45.72,45.77,31583.0,31.2653,31.2722,31.238,31.2722,31583.0
2016-07-15 11:45:00,45.77,45.78,45.68,45.68,18968.0,31.2722,31.279,31.2107,31.2107,18968.0
2016-07-15 11:50:00,45.69,45.71,45.66,45.68,18923.0,31.2175,31.2312,31.197,31.2107,18923.0
2016-07-15 11:55:00,45.69,45.73,45.65,45.65,21012.0,31.2175,31.2448,31.1902,31.1902,21012.0
2016-07-15 12:00:00,45.66,45.68,45.63,45.66,26831.0,31.197,31.2107,31.1765,31.197,26831.0
2016-07-15 12:05:00,45.65,45.66,45.63,45.65,22124.0,31.1902,31.197,31.1765,31.1902,22124.0
2016-07-15 12:10:00,45.66,45.66,45.64,45.64,24249.0,31.197,31.197,31.1833,31.1833,24249.0
2016-07-15 12:15:00,45.64,45.64,45.5,45.51,49309.0,31.1833,31.1833,31.0877,31.0945,49309.0
2016-07-15 12:20:00,45.51,45.51,45.43,45.45,18735.0,31.0945,31.0945,31.0399,31.0535,18735.0
2016-07-15 12:25:00,45.46,45.46,45.42,45.44,14599.0,31.0604,31.0604,31.033,31.0467,14599.0
2016-07-15 12:30:00,45.44,45.44,45.39,45.39,16902.0,31.0467,31.0467,31.0125,31.0125,16902.0
2016-07-15 12:35:00,45.38,45.39,45.36,45.36,24656.0,31.0057,31.0125,30.992,30.992,24656.0
2016-07-15 12:40:00,45.36,45.41,45.34,45.41,24168.0,30.992,31.0262,30.9784,31.0262,24168.0
2016-07-15 12:45:00,45.41,45.41,45.39,45.4,12253.0,31.0262,31.0262,31.0125,31.0194,12253.0
2016-07-15 12:50:00,45.41,45.41,45.37,45.37,20167.0,31.0262,31.0262,30.9989,30.9989,20167.0
2016-07-15 12:55:00,45.37,45.38,45.34,45.34,12886.0,30.9989,31.0057,30.9784,30.9784,12886.0
2016-07-15 13:00:00,45.34,45.38,45.33,45.36,18363.0,30.9784,31.0057,30.9715,30.992,18363.0
2016-07-15 13:05:00,45.35,45.36,45.33,45.35,14823.0,30.9852,30.992,30.9715,30.9852,14823.0
2016-07-15 13:10:00,45.34,45.49,45.34,45.41,85448.0,30.9784,31.0809,30.9784,31.0262,85448.0
2016-07-15 13:15:00,45.41,45.43,45.36,45.43,18518.0,31.0262,31.0399,30.992,31.0399,18518.0
2016-07-15 13:20:00,45.43,45.46,45.4,45.45,41920.0,31.0399,31.0604,31.0194,31.0535,41920.0
2016-07-15 13:25:00,45.46,45.46,45.39,45.39,15186.0,31.0604,31.0604,31.0125,31.0125,15186.0
2016-07-15 13:30:00,45.4,45.46,45.39,45.46,13671.0,31.0194,31.0604,31.0125,31.0604,13671.0
2016-07-15 13:35:00,45.45,45.45,45.33,45.43,107161.0,31.0535,31.0535,30.9715,31.0399,107161.0
2016-07-15 13:40:00,45.43,45.49,45.41,45.48,46441.0,31.0399,31.0809,31.0262,31.074,46441.0
2016-07-15 13:45:00,45.48,45.48,45.43,45.44,18322.0,31.074,31.074,31.0399,31.0467,18322.0
2016-07-15 13:50:00,45.44,45.45,45.43,45.45,12097.0,31.0467,31.0535,31.0399,31.0535,12097.0
2016-07-15 13:55:00,45.45,45.46,45.41,45.44,33931.0,31.0535,31.0604,31.0262,31.0467,33931.0
2016-07-15 14:00:00,45.44,45.46,45.43,45.44,24846.0,31.0467,31.0604,31.0399,31.0467,24846.0
2016-07-15 14:05:00,45.44,45.44,45.37,45.37,22139.0,31.0467,31.0467,30.9989,30.9989,22139.0
2016-07-15 14:10:00,45.38,45.41,45.37,45.4,14961.0,31.0057,31.0262,30.9989,31.0194,14961.0
2016-07-15 14:15:00,45.39,45.4,45.3,45.34,69664.0,31.0125,31.0194,30.951,30.9784,69664.0
2016-07-15 14:20:00,45.33,45.35,45.3,45.32,23541.0,30.9715,30.9852,30.951,30.9647,23541.0
2016-07-15 14:25:00,45.32,45.33,45.3,45.31,19680.0,30.9647,30.9715,30.951,30.9579,19680.0
2016-07-15 14:30:00,45.31,45.32,45.3,45.3,18879.0,30.9579,30.9647,30.951,30.951,18879.0
2016-07-15 14:35:00,45.31,45.32,45.28,45.29,26035.0,30.9579,30.9647,30.9374,30.9442,26035.0
2016-07-15 14:40:00,45.3,45.36,45.29,45.35,18358.0,30.951,30.992,30.9442,30.9852,18358.0
2016-07-15 14:45:00,45.34,45.39,45.34,45.37,16599.0,30.9784,31.0125,30.9784,30.9989,16599.0
2016-07-15 14:50:00,45.38,45.41,45.33,45.41,31746.0,31.0057,31.0262,30.9715,31.0262,31746.0
2016-07-15 14:55:00,45.41,45.44,45.38,45.44,30505.0,31.0262,31.0467,31.0057,31.0467,30505.0
2016-07-15 15:00:00,45.44,45.45,45.34,45.34,41053.0,31.0467,31.0535,30.9784,30.9784,41053.0
2016-07-15 15:05:00,45.34,45.37,45.33,45.34,30831.0,30.9784,30.9989,30.9715,30.9784,30831.0
2016-07-15 15:10:00,45.34,45.41,45.33,45.41,42468.0,30.9784,31.0262,30.9715,31.0262,42468.0
2016-07-15 15:15:00,45.41,45.42,45.37,45.38,44733.0,31.0262,31.033,30.9989,31.0057,44733.0
2016-07-15 15:20:00,45.38,45.43,45.36,45.42,37857.0,31.0057,31.0399,30.992,31.033,37857.0
2016-07-15 15:25:00,45.42,45.49,45.4,45.48,65521.0,31.033,31.0809,31.0194,31.074,65521.0
2016-07-15 15:30:00,45.48,45.5,45.47,45.49,46519.0,31.074,31.0877,31.0672,31.0809,46519.0
2016-07-15 15:35:00,45.5,45.52,45.47,45.5,70167.0,31.0877,31.1013,31.0672,31.0877,70167.0
2016-07-15 15:40:00,45.5,45.5,45.47,45.5,47675.0,31.0877,31.0877,31.0672,31.0877,47675.0
2016-07-15 15:45:00,45.5,45.52,45.49,45.51,97681.0,31.0877,31.1013,31.0809,31.0945,97681.0
2016-07-15 15:50:00,45.51,45.51,45.48,45.48,92796.0,31.0945,31.0945,31.074,31.074,92796.0
2016-07-15 15:55:00,45.48,45.5,45.46,45.46,147645.0,31.074,31.0877,31.0604,31.0604,147645.0
2016-07-18 09:30:00,45.49,45.49,45.18,45.21,59029.0,31.0809,31.0809,30.869,30.8895,59029.0
2016-07-18 09:35:00,45.22,45.38,45.21,45.29,28451.0,30.8964,31.0057,30.8895,30.9442,28451.0
2016-07-18 09:40:00,45.3,45.3,45.11,45.18,23509.0,30.951,30.951,30.8212,30.869,23509.0
2016-07-18 09:45:00,45.18,45.39,45.16,45.36,50633.0,30.869,31.0125,30.8554,30.992,50633.0
2016-07-18 09:50:00,45.39,45.5,45.39,45.46,27836.0,31.0125,31.0877,31.0125,31.0604,27836.0
2016-07-18 09:55:00,45.46,45.52,45.43,45.5,39497.0,31.0604,31.1013,31.0399,31.0877,39497.0
2016-07-18 10:00:00,45.51,45.63,45.5,45.63,28258.0,31.0945,31.1765,31.0877,31.1765,28258.0
2016-07-18 10:05:00,45.63,45.63,45.47,45.48,30989.0,31.1765,31.1765,31.0672,31.074,30989.0
2016-07-18 10:10:00,45.48,45.51,45.42,45.46,38027.0,31.074,31.0945,31.033,31.0604,38027.0
2016-07-18 10:15:00,45.47,45.55,45.46,45.55,16964.0,31.0672,31.1218,31.0604,31.1218,16964.0
2016-07-18 10:20:00,45.55,45.56,45.51,45.52,28264.0,31.1218,31.1287,31.0945,31.1013,28264.0
2016-07-18 10:25:00,45.52,45.54,45.47,45.47,19195.0,31.1013,31.115,31.0672,31.0672,19195.0
2016-07-18 10:30:00,45.47,45.49,45.42,45.44,37631.0,31.0672,31.0809,31.033,31.0467,37631.0
2016-07-18 10:35:00,45.45,45.55,45.43,45.53,15672.0,31.0535,31.1218,31.0399,31.1082,15672.0
2016-07-18 10:40:00,45.53,45.53,45.42,45.42,17405.0,31.1082,31.1082,31.033,31.033,17405.0
2016-07-18 10:45:00,45.43,45.43,45.35,45.35,35471.0,31.0399,31.0399,30.9852,30.9852,35471.0
2016-07-18 10:50:00,45.36,45.38,45.35,45.37,21803.0,30.992,31.0057,30.9852,30.9989,21803.0
2016-07-18 10:55:00,45.37,45.41,45.35,45.4,17037.0,30.9989,31.0262,30.9852,31.0194,17037.0
2016-07-18 11:00:00,45.4,45.43,45.37,45.43,27811.0,31.0194,31.0399,30.9989,31.0399,27811.0
2016-07-18 11:05:00,45.43,45.46,45.42,45.44,15484.0,31.0399,31.0604,31.033,31.0467,15484.0
2016-07-18 11:10:00,45.44,45.44,45.36,45.37,13886.0,31.0467,31.0467,30.992,30.9989,13886.0
2016-07-18 11:15:00,45.37,45.37,45.33,45.34,10600.0,30.9989,30.9989,30.9715,30.9784,10600.0
2016-07-18 11:20:00,45.34,45.35,45.33,45.34,10289.0,30.9784,30.9852,30.9715,30.9784,10289.0
2016-07-18 11:25:00,45.34,45.35,45.3,45.31,33451.0,30.9784,30.9852,30.951,30.9579,33451.0
2016-07-18 11:30:00,45.3,45.32,45.29,45.3,23378.0,30.951,30.9647,30.9442,30.951,23378.0
2016-07-18 11:35:00,45.31,45.31,45.27,45.28,23902.0,30.9579,30.9579,30.9305,30.9374,23902.0
2016-07-18 11:40:00,45.29,45.29,45.28,45.28,8739.0,30.9442,30.9442,30.9374,30.9374,8739.0
2016-07-18 11:45:00,45.29,45.29,45.27,45.27,13555.0,30.9442,30.9442,30.9305,30.9305,13555.0
2016-07-18 11:50:00,45.26,45.28,45.22,45.25,35951.0,30.9237,30.9374,30.8964,30.9169,35951.0
2016-07-18 11:55:00,45.25,45.28,45.24,45.27,13707.0,30.9169,30.9374,30.91,30.9305,13707.0
2016-07-18 12:00:00,45.27,45.33,45.26,45.33,17988.0,30.9305,30.9715,30.9237,30.9715,17988.0
2016-07-18 12:05:00,45.33,45.37,45.32,45.36,20439.0,30.9715,30.9989,30.9647,30.992,20439.0
2016-07-18 12:10:00,45.36,45.37,45.31,45.34,12730.0,30.992,30.9989,30.9579,30.9784,12730.0
2016-07-18 12:15:00,45.34,45.34,45.3,45.3,13374.0,30.9784,30.9784,30.951,30.951,13374.0
2016-07-18 12:20:00,45.3,45.31,45.29,45.3,12032.0,30.951,30.9579,30.9442,30.951,12032.0
2016-07-18 12:25:00,45.3,45.37,45.3,45.37,14350.0,30.951,30.9989,30.951,30.9989,14350.0
2016-07-18 12:30:00,45.36,45.36,45.32,45.34,18344.0,30.992,30.992,30.9647,30.9784,18344.0
2016-07-18 12:35:00,45.34,45.39,45.33,45.39,13885.0,30.9784,31.0125,30.9715,31.0125,13885.0
2016-07-18 12:40:00,45.39,45.39,45.3,45.31,18360.0,31.0125,31.0125,30.951,30.9579,18360.0
2016-07-18 12:45:00,45.3,45.32,45.27,45.28,12031.0,30.951,30.9647,30.9305,30.9374,12031.0
2016-07-18 12:50:00,45.27,45.31,45.26,45.31,14206.0,30.9305,30.9579,30.9237,30.9579,14206.0
2016-07-18 12:55:00,45.3,45.37,45.3,45.36,13243.0,30.951,30.9989,30.951,30.992,13243.0
2016-07-18 13:00:00,45.35,45.37,45.34,45.37,11422.0,30.9852,30.9989,30.9784,30.9989,11422.0
2016-07-18 13:05:00,45.37,45.37,45.35,45.35,5701.0,30.9989,30.9989,30.9852,30.9852,5701.0
2016-07-18 13:10:00,45.35,45.36,45.31,45.32,17966.0,30.9852,30.992,30.9579,30.9647,17966.0
2016-07-18 13:15:00,45.31,45.34,45.3,45.31,12785.0,30.9579,30.9784,30.951,30.9579,12785.0
2016-07-18 13:20:00,45.32,45.36,45.31,45.35,9213.0,30.9647,30.992,30.9579,30.9852,9213.0
2016-07-18 13:25:00,45.35,45.4,45.34,45.4,12877.0,30.9852,31.0194,30.9784,31.0194,12877.0
2016-07-18 13:30:00,45.41,45.46,45.41,45.45,11954.0,31.0262,31.0604,31.0262,31.0535,11954.0
2016-07-18 13:35:00,45.44,45.45,45.41,45.41,9136.0,31.0467,31.0535,31.0262,31.0262,9136.0
2016-07-18 13:40:00,45.41,45.42,45.39,45.42,12429.0,31.0262,31.033,31.0125,31.033,12429.0
2016-07-18 13:45:00,45.42,45.45,45.41,45.45,12468.0,31.033,31.0535,31.0262,31.0535,12468.0
2016-07-18 13:50:00,45.45,45.53,45.44,45.53,20974.0,31.0535,31.1082,31.0467,31.1082,20974.0
2016-07-18 13:55:00,45.53,45.53,45.5,45.51,10532.0,31.1082,31.1082,31.0877,31.0945,10532.0
2016-07-18 14:00:00,45.51,45.51,45.48,45.51,15667.0,31.0945,31.0945,31.074,31.0945,15667.0
2016-07-18 14:05:00,45.5,45.5,45.48,45.49,9724.0,31.0877,31.0877,31.074,31.0809,9724.0
2016-07-18 14:10:00,45.48,45.5,45.47,45.47,13950.0,31.074,31.0877,31.0672,31.0672,13950.0
2016-07-18 14:15:00,45.48,45.48,45.43,45.44,12630.0,31.074,31.074,31.0399,31.0467,12630.0
2016-07-18 14:20:00,45.44,45.47,45.43,45.46,11100.0,31.0467,31.0672,31.0399,31.0604,11100.0
2016-07-18 14:25:00,45.45,45.48,45.45,45.48,12162.0,31.0535,31.074,31.0535,31.074,12162.0
2016-07-18 14:30:00,45.48,45.48,45.45,45.47,11789.0,31.074,31.074,31.0535,31.0672,11789.0
2016-07-18 14:35:00,45.48,45.48,45.45,45.46,11923.0,31.074,31.074,31.0535,31.0604,11923.0
2016-07-18 14:40:00,45.46,45.47,45.45,45.45,9914.0,31.0604,31.0672,31.0535,31.0535,9914.0
2016-07-18 14:45:00,45.45,45.46,45.42,45.44,17345.0,31.0535,31.0604,31.033,31.0467,17345.0
2016-07-18 14:50:00,45.44,45.46,45.43,45.46,13775.0,31.0467,31.0604,31.0399,31.0604,13775.0
2016-07-18 14:55:00,45.46,45.47,45.45,45.47,12403.0,31.0604,31.0672,31.0535,31.0672,12403.0
2016-07-18 15:00:00,45.47,45.47,45.43,45.46,22261.0,31.0672,31.0672,31.0399,31.0604,22261.0
2016-07-18 15:05:00,45.46,45.48,45.45,45.47,12414.0,31.0604,31.074,31.0535,31.0672,12414.0
2016-07-18 15:10:00,45.48,45.49,45.46,45.48,14698.0,31.074,31.0809,31.0604,31.074,14698.0
2016-07-18 15:15:00,45.48,45.52,45.47,45.51,23698.0,31.074,31.1013,31.0672,31.0945,23698.0
2016-07-18 15:20:00,45.51,45.53,45.48,45.48,14940.0,31.0945,31.1082,31.074,31.074,14940.0
2016-07-18 15:25:00,45.48,45.49,45.46,45.47,20392.0,31.074,31.0809,31.0604,31.0672,20392.0
2016-07-18 15:30:00,45.48,45.5,45.47,45.49,56705.0,31.074,31.0877,31.0672,31.0809,56705.0
2016-07-18 15:35:00,45.49,45.5,45.48,45.48,17760.0,31.0809,31.0877,31.074,31.074,17760.0
2016-07-18 15:40:00,45.48,45.5,45.47,45.5,24707.0,31.074,31.0877,31.0672,31.0877,24707.0
2016-07-18 15:45:00,45.49,45.5,45.49,45.5,19012.0,31.0809,31.0877,31.0809,31.0877,19012.0
2016-07-18 15:50:00,45.49,45.52,45.49,45.52,103781.0,31.0809,31.1013,31.0809,31.1013,103781.0
2016-07-18 15:55:00,45.52,45.54,45.5,45.53,170273.0,31.1013,31.115,31.0877,31.1082,170273.0
2016-07-19 09:30:00,45.44,45.45,45.24,45.45,41396.0,31.0467,31.0535,30.91,31.0535,41396.0
2016-07-19 09:35:00,45.46,45.63,45.46,45.57,26240.0,31.0604,31.1765,31.0604,31.1355,26240.0
2016-07-19 09:40:00,45.57,45.65,45.55,45.62,28010.0,31.1355,31.1902,31.1218,31.1697,28010.0
2016-07-19 09:45:00,45.63,45.63,45.5,45.53,20333.0,31.1765,31.1765,31.0877,31.1082,20333.0
2016-07-19 09:50:00,45.53,45.53,45.43,45.46,22085.0,31.1082,31.1082,31.0399,31.0604,22085.0
2016-07-19 09:55:00,45.47,45.55,45.43,45.55,24139.0,31.0672,31.1218,31.0399,31.1218,24139.0
2016-07-19 10:00:00,45.55,45.61,45.49,45.5,17369.0,31.1218,31.1628,31.0809,31.0877,17369.0
2016-07-19 10:05:00,45.5,45.5,45.4,45.4,21952.0,31.0877,31.0877,31.0194,31.0194,21952.0
2016-07-19 10:10:00,45.39,45.47,45.39,45.45,24201.0,31.0125,31.0672,31.0125,31.0535,24201.0
2016-07-19 10:15:00,45.46,45.47,45.3,45.33,27362.0,31.0604,31.0672,30.951,30.9715,27362.0
2016-07-19 10:20:00,45.32,45.4,45.29,45.4,31413.0,30.9647,31.0194,30.9442,31.0194,31413.0
2016-07-19 10:25:00,45.4,45.47,45.39,45.43,16620.0,31.0194,31.0672,31.0125,31.0399,16620.0
2016-07-19 10:30:00,45.43,45.43,45.34,45.35,23849.0,31.0399,31.0399,30.9784,30.9852,23849.0
2016-07-19 10:35:00,45.35,45.36,45.34,45.36,25246.0,30.9852,30.992,30.9784,30.992,25246.0
2016-07-19 10:40:00,45.36,45.4,45.35,45.38,15352.0,30.992,31.0194,30.9852,31.0057,15352.0
2016-07-19 10:45:00,45.38,45.42,45.37,45.42,21946.0,31.0057,31.033,30.9989,31.033,21946.0
2016-07-19 10:50:00,45.42,45.47,45.41,45.45,26879.0,31.033,31.0672,31.0262,31.0535,26879.0
2016-07-19 10:55:00,45.44,45.45,45.36,45.36,19106.0,31.0467,31.0535,30.992,30.992,19106.0
2016-07-19 11:00:00,45.36,45.37,45.35,45.37,12758.0,30.992,30.9989,30.9852,30.9989,12758.0
2016-07-19 11:05:00,45.37,45.37,45.34,45.34,21028.0,30.9989,30.9989,30.9784,30.9784,21028.0
2016-07-19 11:10:00,45.34,45.34,45.26,45.28,20888.0,30.9784,30.9784,30.9237,30.9374,20888.0
2016-07-19 11:15:00,45.28,45.3,45.28,45.3,15119.0,30.9374,30.951,30.9374,30.951,15119.0
2016-07-19 11:20:00,45.29,45.35,45.29,45.34,17608.0,30.9442,30.9852,30.9442,30.9784,17608.0
2016-07-19 11:25:00,45.34,45.34,45.33,45.34,16434.0,30.9784,30.9784,30.9715,30.9784,16434.0
2016-07-19 11:30:00,45.34,45.35,45.3,45.3,13040.0,30.9784,30.9852,30.951,30.951,13040.0
2016-07-19 11:35:00,45.31,45.31,45.27,45.27,16858.0,30.9579,30.9579,30.9305,30.9305,16858.0
2016-07-19 11:40:00,45.28,45.29,45.27,45.27,27298.0,30.9374,30.9442,30.9305,30.9305,27298.0
2016-07-19 11:45:00,45.27,45.27,45.22,45.23,15050.0,30.9305,30.9305,30.8964,30.9032,15050.0
2016-07-19 11:50:00,45.23,45.25,45.2,45.25,29159.0,30.9032,30.9169,30.8827,30.9169,29159.0
2016-07-19 11:55:00,45.25,45.28,45.24,45.25,13144.0,30.9169,30.9374,30.91,30.9169,13144.0
2016-07-19 12:00:00,45.24,45.25,45.21,45.22,22525.0,30.91,30.9169,30.8895,30.8964,22525.0
2016-07-19 12:05:00,45.22,45.24,45.18,45.19,21545.0,30.8964,30.91,30.869,30.8759,21545.0
2016-07-19 12:10:00,45.19,45.19,45.16,45.17,16831.0,30.8759,30.8759,30.8554,30.8622,16831.0
2016-07-19 12:15:00,45.18,45.18,45.15,45.17,26598.0,30.869,30.869,30.8485,30.8622,26598.0
2016-07-19 12:20:00,45.17,45.17,45.12,45.13,26980.0,30.8622,30.8622,30.8281,30.8349,26980.0
2016-07-19 12:25:00,45.14,45.19,45.12,45.17,13347.0,30.8417,30.8759,30.8281,30.8622,13347.0
2016-07-19 12:30:00,45.18,45.18,45.15,45.18,13761.0,30.869,30.869,30.8485,30.869,13761.0
2016-07-19 12:35:00,45.18,45.18,45.11,45.11,12102.0,30.869,30.869,30.8212,30.8212,12102.0
2016-07-19 12:40:00,45.12,45.13,45.1,45.11,13790.0,30.8281,30.8349,30.8144,30.8212,13790.0
2016-07-19 12:45:00,45.1,45.18,45.1,45.17,10767.0,30.8144,30.869,30.8144,30.8622,10767.0
2016-07-19 12:50:00,45.17,45.19,45.17,45.19,3091.0,30.8622,30.8759,30.8622,30.8759,3091.0
2016-07-19 12:55:00,45.19,45.19,45.18,45.18,15844.0,30.8759,30.8759,30.869,30.869,15844.0
2016-07-19 13:00:00,45.18,45.19,45.13,45.14,60253.0,30.869,30.8759,30.8349,30.8417,60253.0
2016-07-19 13:05:00,45.14,45.15,45.11,45.11,29043.0,30.8417,30.8485,30.8212,30.8212,29043.0
2016-07-19 13:10:00,45.11,45.12,45.08,45.08,21106.0,30.8212,30.8281,30.8007,30.8007,21106.0
2016-07-19 13:15:00,45.07,45.08,45.02,45.04,20885.0,30.7939,30.8007,30.7597,30.7734,20885.0
2016-07-19 13:20:00,45.04,45.05,45.0,45.0,42941.0,30.7734,30.7802,30.7461,30.7461,42941.0
2016-07-19 13:25:00,45.01,45.04,45.01,45.03,45603.0,30.7529,30.7734,30.7529,30.7666,45603.0
2016-07-19 13:30:00,45.04,45.08,45.03,45.06,27567.0,30.7734,30.8007,30.7666,30.7871,27567.0
2016-07-19 13:35:00,45.06,45.07,45.04,45.05,29410.0,30.7871,30.7939,30.7734,30.7802,29410.0
2016-07-19 13:40:00,45.04,45.05,44.95,44.96,71646.0,30.7734,30.7802,30.7119,30.7187,71646.0
2016-07-19 13:45:00,44.97,44.98,44.96,44.97,30522.0,30.7256,30.7324,30.7187,30.7256,30522.0
2016-07-19 13:50:00,44.97,44.99,44.96,44.96,17706.0,30.7256,30.7392,30.7187,30.7187,17706.0
2016-07-19 13:55:00,44.96,44.96,44.9,44.91,102983.0,30.7187,30.7187,30.6777,30.6846,102983.0
2016-07-19 14:00:00,44.92,44.96,44.91,44.92,36119.0,30.6914,30.7187,30.6846,30.6914,36119.0
2016-07-19 14:05:00,44.93,44.95,44.9,44.91,37604.0,30.6982,30.7119,30.6777,30.6846,37604.0
2016-07-19 14:10:00,44.91,44.91,44.89,44.9,24766.0,30.6846,30.6846,30.6709,30.6777,24766.0
2016-07-19 14:15:00,44.91,44.93,44.88,44.91,20419.0,30.6846,30.6982,30.6641,30.6846,20419.0
2016-07-19 14:20:00,44.92,44.92,44.88,44.9,42480.0,30.6914,30.6914,30.6641,30.6777,42480.0
2016-07-19 14:25:00,44.9,44.92,44.89,44.9,27366.0,30.6777,30.6914,30.6709,30.6777,27366.0
2016-07-19 14:30:00,44.9,44.91,44.9,44.9,16154.0,30.6777,30.6846,30.6777,30.6777,16154.0
2016-07-19 14:35:00,44.9,44.91,44.89,44.9,33704.0,30.6777,30.6846,30.6709,30.6777,33704.0
2016-07-19 14:40:00,44.9,44.94,44.89,44.93,34710.0,30.6777,30.7051,30.6709,30.6982,34710.0
2016-07-19 14:45:00,44.93,44.93,44.88,44.88,35009.0,30.6982,30.6982,30.6641,30.6641,35009.0
2016-07-19 14:50:00,44.88,44.89,44.86,44.87,26389.0,30.6641,30.6709,30.6504,30.6572,26389.0
2016-07-19 14:55:00,44.88,44.88,44.85,44.85,23038.0,30.6641,30.6641,30.6436,30.6436,23038.0
2016-07-19 15:00:00,44.86,44.86,44.81,44.82,33809.0,30.6504,30.6504,30.6162,30.6231,33809.0
2016-07-19 15:05:00,44.82,44.85,44.81,44.84,35779.0,30.6231,30.6436,30.6162,30.6367,35779.0
2016-07-19 15:10:00,44.84,44.88,44.83,44.88,47786.0,30.6367,30.6641,30.6299,30.6641,47786.0
2016-07-19 15:15:00,44.88,44.9,44.87,44.9,27588.0,30.6641,30.6777,30.6572,30.6777,27588.0
2016-07-19 15:20:00,44.89,44.9,44.88,44.88,20153.0,30.6709,30.6777,30.6641,30.6641,20153.0
2016-07-19 15:25:00,44.89,44.89,44.87,44.88,34321.0,30.6709,30.6709,30.6572,30.6641,34321.0
2016-07-19 15:30:00,44.88,44.9,44.87,44.89,65068.0,30.6641,30.6777,30.6572,30.6709,65068.0
2016-07-19 15:35:00,44.88,44.89,44.85,44.86,47068.0,30.6641,30.6709,30.6436,30.6504,47068.0
2016-07-19 15:40:00,44.85,44.88,44.85,44.86,74160.0,30.6436,30.6641,30.6436,30.6504,74160.0
2016-07-19 15:45:00,44.86,44.92,44.86,44.92,88937.0,30.6504,30.6914,30.6504,30.6914,88937.0
2016-07-19 15:50:00,44.92,44.94,44.91,44.93,92131.0,30.6914,30.7051,30.6846,30.6982,92131.0
2016-07-19 15:55:00,44.93,44.99,44.92,44.98,181911.0,30.6982,30.7392,30.6914,30.7324,181911.0
2016-07-20 09:30:00,45.01,45.07,44.89,44.97,45224.0,30.7529,30.7939,30.6709,30.7256,45224.0
2016-07-20 09:35:00,44.96,45.01,44.89,45.0,9061.0,30.7187,30.7529,30.6709,30.7461,9061.0
2016-07-20 09:40:00,45.0,45.06,44.93,44.94,11942.0,30.7461,30.7871,30.6982,30.7051,11942.0
2016-07-20 09:45:00,44.93,45.01,44.9,45.0,24080.0,30.6982,30.7529,30.6777,30.7461,24080.0
2016-07-20 09:50:00,45.01,45.01,44.94,44.94,21617.0,30.7529,30.7529,30.7051,30.7051,21617.0
2016-07-20 09:55:00,44.95,44.97,44.91,44.97,24538.0,30.7119,30.7256,30.6846,30.7256,24538.0
2016-07-20 10:00:00,44.97,45.06,44.97,44.98,45048.0,30.7256,30.7871,30.7256,30.7324,45048.0
2016-07-20 10:05:00,44.99,45.03,44.97,45.02,51246.0,30.7392,30.7666,30.7256,30.7597,51246.0
2016-07-20 10:10:00,45.01,45.08,44.99,45.06,37577.0,30.7529,30.8007,30.7392,30.7871,37577.0
2016-07-20 10:15:00,45.06,45.1,45.02,45.09,41887.0,30.7871,30.8144,30.7597,30.8076,41887.0
2016-07-20 10:20:00,45.09,45.12,45.06,45.09,36742.0,30.8076,30.8281,30.7871,30.8076,36742.0
2016-07-20 10:25:00,45.09,45.1,45.06,45.07,27134.0,30.8076,30.8144,30.7871,30.7939,27134.0
2016-07-20 10:30:00,45.08,45.19,45.08,45.18,24735.0,30.8007,30.8759,30.8007,30.869,24735.0
2016-07-20 10:35:00,45.18,45.22,45.15,45.15,38500.0,30.869,30.8964,30.8485,30.8485,38500.0
2016-07-20 10:40:00,45.15,45.17,45.14,45.16,21583.0,30.8485,30.8622,30.8417,30.8554,21583.0
2016-07-20 10:45:00,45.17,45.29,45.17,45.22,32834.0,30.8622,30.9442,30.8622,30.8964,32834.0
2016-07-20 10:50:00,45.22,45.34,45.21,45.34,17649.0,30.8964,30.9784,30.8895,30.9784,17649.0
2016-07-20 10:55:00,45.34,45.37,45.31,45.37,24020.0,30.9784,30.9989,30.9579,30.9989,24020.0
2016-07-20 11:00:00,45.36,45.36,45.32,45.33,18811.0,30.992,30.992,30.9647,30.9715,18811.0
2016-07-20 11:05:00,45.33,45.35,45.32,45.34,7607.0,30.9715,30.9852,30.9647,30.9784,7607.0
2016-07-20 11:10:00,45.34,45.36,45.34,45.34,22923.0,30.9784,30.992,30.9784,30.9784,22923.0
2016-07-20 11:15:00,45.34,45.39,45.32,45.38,61561.0,30.9784,31.0125,30.9647,31.0057,61561.0
2016-07-20 11:20:00,45.38,45.38,45.32,45.38,35301.0,31.0057,31.0057,30.9647,31.0057,35301.0
2016-07-20 11:25:00,45.37,45.44,45.36,45.43,13233.0,30.9989,31.0467,30.992,31.0399,13233.0
2016-07-20 11:30:00,45.44,45.44,45.41,45.43,19579.0,31.0467,31.0467,31.0262,31.0399,19579.0
2016-07-20 11:35:00,45.43,45.44,45.4,45.44,20734.0,31.0399,31.0467,31.0194,31.0467,20734.0
2016-07-20 11:40:00,45.43,45.45,45.41,45.42,12808.0,31.0399,31.0535,31.0262,31.033,12808.0
2016-07-20 11:45:00,45.41,45.46,45.41,45.46,13252.0,31.0262,31.0604,31.0262,31.0604,13252.0
2016-07-20 11:50:00,45.45,45.47,45.42,45.43,24208.0,31.0535,31.0672,31.033,31.0399,24208.0
2016-07-20 11:55:00,45.43,45.44,45.4,45.41,17539.0,31.0399,31.0467,31.0194,31.0262,17539.0
2016-07-20 12:00:00,45.41,45.42,45.4,45.42,7541.0,31.0262,31.033,31.0194,31.033,7541.0
2016-07-20 12:05:00,45.42,45.42,45.37,45.37,13417.0,31.033,31.033,30.9989,30.9989,13417.0
2016-07-20 12:10:00,45.38,45.41,45.37,45.41,13685.0,31.0057,31.0262,30.9989,31.0262,13685.0
2016-07-20 12:15:00,45.41,45.43,45.39,45.4,9635.0,31.0262,31.0399,31.0125,31.0194,9635.0
2016-07-20 12:20:00,45.39,45.41,45.38,45.4,25610.0,31.0125,31.0262,31.0057,31.0194,25610.0
2016-07-20 12:25:00,45.39,45.39,45.32,45.32,12303.0,31.0125,31.0125,30.9647,30.9647,12303.0
2016-07-20 12:30:00,45.33,45.34,45.32,45.33,10243.0,30.9715,30.9784,30.9647,30.9715,10243.0
2016-07-20 12:35:00,45.33,45.33,45.28,45.3,24905.0,30.9715,30.9715,30.9374,30.951,24905.0
2016-07-20 12:40:00,45.3,45.31,45.25,45.3,17860.0,30.951,30.9579,30.9169,30.951,17860.0
2016-07-20 12:45:00,45.3,45.32,45.26,45.32,15279.0,30.951,30.9647,30.9237,30.9647,15279.0
2016-07-20 12:50:00,45.32,45.33,45.31,45.31,3702.0,30.9647,30.9715,30.9579,30.9579,3702.0
2016-07-20 12:55:00,45.32,45.33,45.3,45.32,6864.0,30.9647,30.9715,30.951,30.9647,6864.0
2016-07-20 13:00:00,45.32,45.33,45.29,45.29,8715.0,30.9647,30.9715,30.9442,30.9442,8715.0
2016-07-20 13:05:00,45.3,45.3,45.27,45.29,13662.0,30.951,30.951,30.9305,30.9442,13662.0
2016-07-20 13:10:00,45.28,45.28,45.25,45.26,8345.0,30.9374,30.9374,30.9169,30.9237,8345.0
2016-07-20 13:15:00,45.26,45.28,45.25,45.27,12450.0,30.9237,30.9374,30.9169,30.9305,12450.0
2016-07-20 13:20:00,45.26,45.27,45.24,45.25,21210.0,30.9237,30.9305,30.91,30.9169,21210.0
2016-07-20 13:25:00,45.26,45.26,45.25,45.26,7936.0,30.9237,30.9237,30.9169,30.9237,7936.0
2016-07-20 13:30:00,45.26,45.28,45.26,45.27,19410.0,30.9237,30.9374,30.9237,30.9305,19410.0
2016-07-20 13:35:00,45.27,45.28,45.25,45.26,27326.0,30.9305,30.9374,30.9169,30.9237,27326.0
2016-07-20 13:40:00,45.26,45.26,45.2,45.24,36429.0,30.9237,30.9237,30.8827,30.91,36429.0
2016-07-20 13:45:00,45.23,45.25,45.2,45.23,29507.0,30.9032,30.9169,30.8827,30.9032,29507.0
2016-07-20 13:50:00,45.23,45.23,45.19,45.2,34926.0,30.9032,30.9032,30.8759,30.8827,34926.0
2016-07-20 13:55:00,45.2,45.21,45.2,45.2,7246.0,30.8827,30.8895,30.8827,30.8827,7246.0
2016-07-20 14:00:00,45.2,45.23,45.2,45.2,41969.0,30.8827,30.9032,30.8827,30.8827,41969.0
2016-07-20 14:05:00,45.2,45.22,45.2,45.21,11420.0,30.8827,30.8964,30.8827,30.8895,11420.0
2016-07-20 14:10:00,45.22,45.23,45.21,45.21,11190.0,30.8964,30.9032,30.8895,30.8895,11190.0
2016-07-20 14:15:00,45.22,45.22,45.18,45.19,16578.0,30.8964,30.8964,30.869,30.8759,16578.0
2016-07-20 14:20:00,45.19,45.19,45.17,45.17,6921.0,30.8759,30.8759,30.8622,30.8622,6921.0
2016-07-20 14:25:00,45.17,45.19,45.14,45.16,20940.0,30.8622,30.8759,30.8417,30.8554,20940.0
2016-07-20 14:30:00,45.16,45.17,45.13,45.13,15892.0,30.8554,30.8622,30.8349,30.8349,15892.0
2016-07-20 14:35:00,45.14,45.14,45.1,45.1,13229.0,30.8417,30.8417,30.8144,30.8144,13229.0
2016-07-20 14:40:00,45.11,45.13,45.1,45.13,15183.0,30.8212,30.8349,30.8144,30.8349,15183.0
2016-07-20 14:45:00,45.13,45.13,45.09,45.11,28261.0,30.8349,30.8349,30.8076,30.8212,28261.0
2016-07-20 14:50:00,45.11,45.12,45.08,45.1,21806.0,30.8212,30.8281,30.8007,30.8144,21806.0
2016-07-20 14:55:00,45.1,45.11,45.07,45.1,17212.0,30.8144,30.8212,30.7939,30.8144,17212.0
2016-07-20 15:00:00,45.1,45.1,45.06,45.07,42247.0,30.8144,30.8144,30.7871,30.7939,42247.0
2016-07-20 15:05:00,45.07,45.07,45.02,45.04,24848.0,30.7939,30.7939,30.7597,30.7734,24848.0
2016-07-20 15:10:00,45.03,45.05,45.02,45.03,19622.0,30.7666,30.7802,30.7597,30.7666,19622.0
2016-07-20 15:15:00,45.04,45.06,45.02,45.05,18171.0,30.7734,30.7871,30.7597,30.7802,18171.0
2016-07-20 15:20:00,45.05,45.05,45.03,45.05,11154.0,30.7802,30.7802,30.7666,30.7802,11154.0
2016-07-20 15:25:00,45.05,45.05,45.01,45.03,33008.0,30.7802,30.7802,30.7529,30.7666,33008.0
2016-07-20 15:30:00,45.04,45.08,45.03,45.08,54128.0,30.7734,30.8007,30.7666,30.8007,54128.0
2016-07-20 15:35:00,45.07,45.09,45.06,45.07,57003.0,30.7939,30.8076,30.7871,30.7939,57003.0
2016-07-20 15:40:00,45.07,45.07,45.05,45.06,51100.0,30.7939,30.7939,30.7802,30.7871,51100.0
2016-07-20 15:45:00,45.05,45.12,45.05,45.08,126812.0,30.7802,30.8281,30.7802,30.8007,126812.0
2016-07-20 15:50:00,45.08,45.09,45.07,45.08,69564.0,30.8007,30.8076,30.7939,30.8007,69564.0
2016-07-20 15:55:00,45.08,45.08,44.99,45.0,212713.0,30.8007,30.8007,30.7392,30.7461,212713.0
2016-07-21 09:30:00,45.07,45.19,45.03,45.1,54837.0,30.7939,30.8759,30.7666,30.8144,54837.0
2016-07-21 09:35:00,45.1,45.2,45.1,45.18,14077.0,30.8144,30.8827,30.8144,30.869,14077.0
2016-07-21 09:40:00,45.15,45.17,45.13,45.15,56951.0,30.8485,30.8622,30.8349,30.8485,56951.0
2016-07-21 09:45:00,45.17,45.26,45.17,45.18,20722.0,30.8622,30.9237,30.8622,30.869,20722.0
2016-07-21 09:50:00,45.17,45.22,45.15,45.22,33155.0,30.8622,30.8964,30.8485,30.8964,33155.0
2016-07-21 09:55:00,45.22,45.27,45.18,45.24,17955.0,30.8964,30.9305,30.869,30.91,17955.0
2016-07-21 10:00:00,45.23,45.3,45.23,45.3,10145.0,30.9032,30.951,30.9032,30.951,10145.0
2016-07-21 10:05:00,45.3,45.31,45.23,45.25,13913.0,30.951,30.9579,30.9032,30.9169,13913.0
2016-07-21 10:10:00,45.26,45.31,45.26,45.28,15787.0,30.9237,30.9579,30.9237,30.9374,15787.0
2016-07-21 10:15:00,45.29,45.32,45.24,45.25,10608.0,30.9442,30.9647,30.91,30.9169,10608.0
2016-07-21 10:20:00,45.24,45.28,45.19,45.21,22397.0,30.91,30.9374,30.8759,30.8895,22397.0
2016-07-21 10:25:00,45.21,45.21,45.11,45.12,38123.0,30.8895,30.8895,30.8212,30.8281,38123.0
2016-07-21 10:30:00,45.12,45.17,45.1,45.14,58118.0,30.8281,30.8622,30.8144,30.8417,58118.0
2016-07-21 10:35:00,45.15,45.21,45.13,45.19,21351.0,30.8485,30.8895,30.8349,30.8759,21351.0
2016-07-21 10:40:00,45.19,45.2,45.14,45.16,18614.0,30.8759,30.8827,30.8417,30.8554,18614.0
2016-07-21 10:45:00,45.16,45.22,45.15,45.17,32939.0,30.8554,30.8964,30.8485,30.8622,32939.0
2016-07-21 10:50:00,45.16,45.2,45.16,45.19,8536.0,30.8554,30.8827,30.8554,30.8759,8536.0
2016-07-21 10:55:00,45.19,45.22,45.19,45.19,9842.0,30.8759,30.8964,30.8759,30.8759,9842.0
2016-07-21 11:00:00,45.2,45.2,45.17,45.17,23982.0,30.8827,30.8827,30.8622,30.8622,23982.0
2016-07-21 11:05:00,45.17,45.2,45.11,45.11,11900.0,30.8622,30.8827,30.8212,30.8212,11900.0
2016-07-21 11:10:00,45.11,45.12,45.09,45.11,12582.0,30.8212,30.8281,30.8076,30.8212,12582.0
2016-07-21 11:15:00,45.11,45.11,45.07,45.08,15093.0,30.8212,30.8212,30.7939,30.8007,15093.0
2016-07-21 11:20:00,45.07,45.07,45.03,45.04,23110.0,30.7939,30.7939,30.7666,30.7734,23110.0
2016-07-21 11:25:00,45.05,45.07,45.0,45.01,25869.0,30.7802,30.7939,30.7461,30.7529,25869.0
2016-07-21 11:30:00,45.02,45.03,45.0,45.02,13167.0,30.7597,30.7666,30.7461,30.7597,13167.0
2016-07-21 11:35:00,45.01,45.01,44.98,45.01,15767.0,30.7529,30.7529,30.7324,30.7529,15767.0
2016-07-21 11:40:00,45.0,45.0,44.94,44.94,15008.0,30.7461,30.7461,30.7051,30.7051,15008.0
2016-07-21 11:45:00,44.94,44.94,44.89,44.9,10288.0,30.7051,30.7051,30.6709,30.6777,10288.0
2016-07-21 11:50:00,44.89,44.89,44.84,44.87,7677.0,30.6709,30.6709,30.6367,30.6572,7677.0
2016-07-21 11:55:00,44.87,44.9,44.84,44.87,13053.0,30.6572,30.6777,30.6367,30.6572,13053.0
2016-07-21 12:00:00,44.86,44.89,44.86,44.88,10710.0,30.6504,30.6709,30.6504,30.6641,10710.0
2016-07-21 12:05:00,44.88,44.91,44.87,44.88,15714.0,30.6641,30.6846,30.6572,30.6641,15714.0
2016-07-21 12:10:00,44.87,44.9,44.87,44.89,7140.0,30.6572,30.6777,30.6572,30.6709,7140.0
2016-07-21 12:15:00,44.9,44.92,44.89,44.9,9030.0,30.6777,30.6914,30.6709,30.6777,9030.0
2016-07-21 12:20:00,44.9,44.9,44.86,44.87,8348.0,30.6777,30.6777,30.6504,30.6572,8348.0
2016-07-21 12:25:00,44.87,44.92,44.86,44.89,9130.0,30.6572,30.6914,30.6504,30.6709,9130.0
2016-07-21 12:30:00,44.88,44.9,44.87,44.9,9090.0,30.6641,30.6777,30.6572,30.6777,9090.0
2016-07-21 12:35:00,44.9,44.91,44.87,44.9,19603.0,30.6777,30.6846,30.6572,30.6777,19603.0
2016-07-21 12:40:00,44.89,44.89,44.87,44.88,5098.0,30.6709,30.6709,30.6572,30.6641,5098.0
2016-07-21 12:45:00,44.87,44.88,44.83,44.83,18176.0,30.6572,30.6641,30.6299,30.6299,18176.0
2016-07-21 12:50:00,44.83,44.83,44.79,44.8,9008.0,30.6299,30.6299,30.6026,30.6094,9008.0
2016-07-21 12:55:00,44.81,44.81,44.76,44.79,9547.0,30.6162,30.6162,30.5821,30.6026,9547.0
2016-07-21 13:00:00,44.78,44.79,44.77,44.77,8306.0,30.5957,30.6026,30.5889,30.5889,8306.0
2016-07-21 13:05:00,44.77,44.79,44.77,44.79,2911.0,30.5889,30.6026,30.5889,30.6026,2911.0
2016-07-21 13:10:00,44.78,44.78,44.74,44.75,24934.0,30.5957,30.5957,30.5684,30.5752,24934.0
2016-07-21 13:15:00,44.75,44.78,44.74,44.78,14103.0,30.5752,30.5957,30.5684,30.5957,14103.0
2016-07-21 13:20:00,44.78,44.8,44.77,44.8,10595.0,30.5957,30.6094,30.5889,30.6094,10595.0
2016-07-21 13:25:00,44.8,44.85,44.79,44.84,17834.0,30.6094,30.6436,30.6026,30.6367,17834.0
2016-07-21 13:30:00,44.84,44.86,44.83,44.86,8539.0,30.6367,30.6504,30.6299,30.6504,8539.0
2016-07-21 13:35:00,44.86,44.88,44.84,44.86,9935.0,30.6504,30.6641,30.6367,30.6504,9935.0
2016-07-21 13:40:00,44.87,44.89,44.86,44.87,6619.0,30.6572,30.6709,30.6504,30.6572,6619.0
2016-07-21 13:45:00,44.87,44.88,44.83,44.83,11055.0,30.6572,30.6641,30.6299,30.6299,11055.0
2016-07-21 13:50:00,44.83,44.83,44.8,44.8,13671.0,30.6299,30.6299,30.6094,30.6094,13671.0
2016-07-21 13:55:00,44.8,44.81,44.72,44.74,20950.0,30.6094,30.6162,30.5548,30.5684,20950.0
2016-07-21 14:00:00,44.75,44.81,44.74,44.8,14637.0,30.5752,30.6162,30.5684,30.6094,14637.0
2016-07-21 14:05:00,44.8,44.84,44.79,44.82,10964.0,30.6094,30.6367,30.6026,30.6231,10964.0
2016-07-21 14:10:00,44.81,44.81,44.78,44.79,10867.0,30.6162,30.6162,30.5957,30.6026,10867.0
2016-07-21 14:15:00,44.79,44.8,44.77,44.79,9930.0,30.6026,30.6094,30.5889,30.6026,9930.0
2016-07-21 14:20:00,44.79,44.8,44.78,44.79,15524.0,30.6026,30.6094,30.5957,30.6026,15524.0
2016-07-21 14:25:00,44.79,44.84,44.79,44.83,12003.0,30.6026,30.6367,30.6026,30.6299,12003.0
2016-07-21 14:30:00,44.82,44.84,44.8,44.83,10490.0,30.6231,30.6367,30.6094,30.6299,10490.0
2016-07-21 14:35:00,44.83,44.85,44.82,44.82,9684.0,30.6299,30.6436,30.6231,30.6231,9684.0
2016-07-21 14:40:00,44.83,44.84,44.82,44.83,9789.0,30.6299,30.6367,30.6231,30.6299,9789.0
2016-07-21 14:45:00,44.82,44.83,44.8,44.83,15320.0,30.6231,30.6299,30.6094,30.6299,15320.0
2016-07-21 14:50:00,44.83,44.84,44.81,44.83,13747.0,30.6299,30.6367,30.6162,30.6299,13747.0
2016-07-21 14:55:00,44.84,44.86,44.82,44.85,13855.0,30.6367,30.6504,30.6231,30.6436,13855.0
2016-07-21 15:00:00,44.85,44.88,44.83,44.84,10998.0,30.6436,30.6641,30.6299,30.6367,10998.0
2016-07-21 15:05:00,44.85,44.85,44.79,44.8,14687.0,30.6436,30.6436,30.6026,30.6094,14687.0
2016-07-21 15:10:00,44.8,44.84,44.78,44.83,16334.0,30.6094,30.6367,30.5957,30.6299,16334.0
2016-07-21 15:15:00,44.83,44.83,44.8,44.82,12398.0,30.6299,30.6299,30.6094,30.6231,12398.0
2016-07-21 15:20:00,44.83,44.84,44.8,44.84,20632.0,30.6299,30.6367,30.6094,30.6367,20632.0
2016-07-21 15:25:00,44.84,44.84,44.81,44.84,34426.0,30.6367,30.6367,30.6162,30.6367,34426.0
2016-07-21 15:30:00,44.84,44.84,44.81,44.84,27014.0,30.6367,30.6367,30.6162,30.6367,27014.0
2016-07-21 15:35:00,44.84,44.85,44.82,44.83,52125.0,30.6367,30.6436,30.6231,30.6299,52125.0
2016-07-21 15:40:00,44.83,44.84,44.82,44.83,27787.0,30.6299,30.6367,30.6231,30.6299,27787.0
2016-07-21 15:45:00,44.83,44.88,44.82,44.87,57964.0,30.6299,30.6641,30.6231,30.6572,57964.0
2016-07-21 15:50:00,44.86,44.87,44.84,44.85,36186.0,30.6504,30.6572,30.6367,30.6436,36186.0
2016-07-21 15:55:00,44.85,44.88,44.84,44.86,87814.0,30.6436,30.6641,30.6367,30.6504,87814.0
2016-07-22 09:30:00,44.94,45.05,44.85,45.0,26321.0,30.7051,30.7802,30.6436,30.7461,26321.0
2016-07-22 09:35:00,44.99,44.99,44.82,44.82,14494.0,30.7392,30.7392,30.6231,30.6231,14494.0
2016-07-22 09:40:00,44.83,44.85,44.75,44.75,15084.0,30.6299,30.6436,30.5752,30.5752,15084.0
2016-07-22 09:45:00,44.76,44.92,44.75,44.91,13008.0,30.5821,30.6914,30.5752,30.6846,13008.0
2016-07-22 09:50:00,44.91,44.99,44.9,44.94,13358.0,30.6846,30.7392,30.6777,30.7051,13358.0
2016-07-22 09:55:00,44.93,44.94,44.84,44.86,11223.0,30.6982,30.7051,30.6367,30.6504,11223.0
2016-07-22 10:00:00,44.86,44.92,44.84,44.84,13578.0,30.6504,30.6914,30.6367,30.6367,13578.0
2016-07-22 10:05:00,44.85,44.89,44.84,44.87,7385.0,30.6436,30.6709,30.6367,30.6572,7385.0
2016-07-22 10:10:00,44.87,44.87,44.81,44.82,53228.0,30.6572,30.6572,30.6162,30.6231,53228.0
2016-07-22 10:15:00,44.82,44.84,44.79,44.81,13316.0,30.6231,30.6367,30.6026,30.6162,13316.0
2016-07-22 10:20:00,44.82,44.9,44.81,44.89,10839.0,30.6231,30.6777,30.6162,30.6709,10839.0
2016-07-22 10:25:00,44.89,44.96,44.88,44.93,15168.0,30.6709,30.7187,30.6641,30.6982,15168.0
2016-07-22 10:30:00,44.94,44.97,44.9,44.96,11383.0,30.7051,30.7256,30.6777,30.7187,11383.0
2016-07-22 10:35:00,44.96,44.98,44.95,44.98,39219.0,30.7187,30.7324,30.7119,30.7324,39219.0
2016-07-22 10:40:00,44.98,45.02,44.97,45.02,9877.0,30.7324,30.7597,30.7256,30.7597,9877.0
2016-07-22 10:45:00,45.02,45.07,45.02,45.07,6164.0,30.7597,30.7939,30.7597,30.7939,6164.0
2016-07-22 10:50:00,45.07,45.1,45.07,45.1,6061.0,30.7939,30.8144,30.7939,30.8144,6061.0
2016-07-22 10:55:00,45.09,45.09,45.02,45.03,10617.0,30.8076,30.8076,30.7597,30.7666,10617.0
2016-07-22 11:00:00,45.03,45.03,45.02,45.02,12646.0,30.7666,30.7666,30.7597,30.7597,12646.0
2016-07-22 11:05:00,45.01,45.04,44.99,45.04,9295.0,30.7529,30.7734,30.7392,30.7734,9295.0
2016-07-22 11:10:00,45.04,45.06,45.03,45.03,17416.0,30.7734,30.7871,30.7666,30.7666,17416.0
2016-07-22 11:15:00,45.03,45.04,44.95,44.96,12803.0,30.7666,30.7734,30.7119,30.7187,12803.0
2016-07-22 11:20:00,44.97,45.0,44.95,44.98,11618.0,30.7256,30.7461,30.7119,30.7324,11618.0
2016-07-22 11:25:00,44.98,45.0,44.96,44.98,10484.0,30.7324,30.7461,30.7187,30.7324,10484.0
2016-07-22 11:30:00,44.98,44.99,44.95,44.96,11596.0,30.7324,30.7392,30.7119,30.7187,11596.0
2016-07-22 11:35:00,44.96,44.97,44.94,44.94,10884.0,30.7187,30.7256,30.7051,30.7051,10884.0
2016-07-22 11:40:00,44.95,44.97,44.94,44.96,8519.0,30.7119,30.7256,30.7051,30.7187,8519.0
2016-07-22 11:45:00,44.96,45.02,44.95,45.0,12618.0,30.7187,30.7597,30.7119,30.7461,12618.0
2016-07-22 11:50:00,44.99,45.07,44.98,45.07,9577.0,30.7392,30.7939,30.7324,30.7939,9577.0
2016-07-22 11:55:00,45.06,45.08,45.06,45.07,3858.0,30.7871,30.8007,30.7871,30.7939,3858.0
2016-07-22 12:00:00,45.06,45.06,45.03,45.05,7630.0,30.7871,30.7871,30.7666,30.7802,7630.0
2016-07-22 12:05:00,45.05,45.06,45.02,45.02,5572.0,30.7802,30.7871,30.7597,30.7597,5572.0
2016-07-22 12:10:00,45.03,45.05,44.98,45.0,9525.0,30.7666,30.7802,30.7324,30.7461,9525.0
2016-07-22 12:15:00,45.0,45.01,44.99,45.01,4827.0,30.7461,30.7529,30.7392,30.7529,4827.0
2016-07-22 12:20:00,45.01,45.04,45.01,45.03,6520.0,30.7529,30.7734,30.7529,30.7666,6520.0
2016-07-22 12:25:00,45.03,45.07,45.03,45.07,6466.0,30.7666,30.7939,30.7666,30.7939,6466.0
2016-07-22 12:30:00,45.06,45.06,45.04,45.06,2500.0,30.7871,30.7871,30.7734,30.7871,2500.0
2016-07-22 12:35:00,45.06,45.06,45.03,45.04,7919.0,30.7871,30.7871,30.7666,30.7734,7919.0
2016-07-22 12:40:00,45.04,45.04,45.01,45.04,7000.0,30.7734,30.7734,30.7529,30.7734,7000.0
2016-07-22 12:45:00,45.04,45.07,45.03,45.06,7850.0,30.7734,30.7939,30.7666,30.7871,7850.0
2016-07-22 12:50:00,45.07,45.08,45.06,45.07,4027.0,30.7939,30.8007,30.7871,30.7939,4027.0
2016-07-22 12:55:00,45.07,45.07,45.06,45.07,2703.0,30.7939,30.7939,30.7871,30.7939,2703.0
2016-07-22 13:00:00,45.07,45.07,45.05,45.05,5825.0,30.7939,30.7939,30.7802,30.7802,5825.0
2016-07-22 13:05:00,45.06,45.08,45.05,45.06,3125.0,30.7871,30.8007,30.7802,30.7871,3125.0
2016-07-22 13:10:00,45.07,45.07,45.05,45.05,4833.0,30.7939,30.7939,30.7802,30.7802,4833.0
2016-07-22 13:15:00,45.05,45.05,44.99,44.99,5472.0,30.7802,30.7802,30.7392,30.7392,5472.0
2016-07-22 13:20:00,44.99,45.04,44.98,45.03,7797.0,30.7392,30.7734,30.7324,30.7666,7797.0
2016-07-22 13:25:00,45.03,45.03,45.01,45.03,16180.0,30.7666,30.7666,30.7529,30.7666,16180.0
2016-07-22 13:30:00,45.02,45.08,45.01,45.08,5610.0,30.7597,30.8007,30.7529,30.8007,5610.0
2016-07-22 13:35:00,45.08,45.08,45.05,45.05,9504.0,30.8007,30.8007,30.7802,30.7802,9504.0
2016-07-22 13:40:00,45.05,45.09,45.04,45.08,12435.0,30.7802,30.8076,30.7734,30.8007,12435.0
2016-07-22 13:45:00,45.07,45.08,45.06,45.07,8442.0,30.7939,30.8007,30.7871,30.7939,8442.0
2016-07-22 13:50:00,45.07,45.09,45.05,45.09,10462.0,30.7939,30.8076,30.7802,30.8076,10462.0
2016-07-22 13:55:00,45.08,45.09,45.03,45.04,8396.0,30.8007,30.8076,30.7666,30.7734,8396.0
2016-07-22 14:00:00,45.03,45.05,45.02,45.05,14513.0,30.7666,30.7802,30.7597,30.7802,14513.0
2016-07-22 14:05:00,45.05,45.08,45.04,45.05,16416.0,30.7802,30.8007,30.7734,30.7802,16416.0
2016-07-22 14:10:00,45.06,45.07,45.0,45.01,11903.0,30.7871,30.7939,30.7461,30.7529,11903.0
2016-07-22 14:15:00,45.01,45.06,45.01,45.04,9488.0,30.7529,30.7871,30.7529,30.7734,9488.0
2016-07-22 14:20:00,45.04,45.06,45.03,45.05,5128.0,30.7734,30.7871,30.7666,30.7802,5128.0
2016-07-22 14:25:00,45.05,45.07,45.05,45.05,5692.0,30.7802,30.7939,30.7802,30.7802,5692.0
2016-07-22 14:30:00,45.06,45.06,45.03,45.04,7168.0,30.7871,30.7871,30.7666,30.7734,7168.0
2016-07-22 14:35:00,45.04,45.06,45.03,45.05,7961.0,30.7734,30.7871,30.7666,30.7802,7961.0
2016-07-22 14:40:00,45.05,45.07,45.04,45.06,7061.0,30.7802,30.7939,30.7734,30.7871,7061.0
2016-07-22 14:45:00,45.06,45.08,45.05,45.07,7141.0,30.7871,30.8007,30.7802,30.7939,7141.0
2016-07-22 14:50:00,45.08,45.08,45.05,45.07,7460.0,30.8007,30.8007,30.7802,30.7939,7460.0
2016-07-22 14:55:00,45.07,45.09,45.06,45.09,6639.0,30.7939,30.8076,30.7871,30.8076,6639.0
2016-07-22 15:00:00,45.09,45.09,45.08,45.08,6484.0,30.8076,30.8076,30.8007,30.8007,6484.0
2016-07-22 15:05:00,45.08,45.08,45.06,45.06,5238.0,30.8007,30.8007,30.7871,30.7871,5238.0
2016-07-22 15:10:00,45.07,45.08,45.05,45.05,11956.0,30.7939,30.8007,30.7802,30.7802,11956.0
2016-07-22 15:15:00,45.05,45.08,45.05,45.08,39274.0,30.7802,30.8007,30.7802,30.8007,39274.0
2016-07-22 15:20:00,45.08,45.13,45.08,45.13,19817.0,30.8007,30.8349,30.8007,30.8349,19817.0
2016-07-22 15:25:00,45.12,45.14,45.09,45.1,18468.0,30.8281,30.8417,30.8076,30.8144,18468.0
2016-07-22 15:30:00,45.1,45.14,45.09,45.12,20333.0,30.8144,30.8417,30.8076,30.8281,20333.0
2016-07-22 15:35:00,45.13,45.18,45.12,45.18,28350.0,30.8349,30.869,30.8281,30.869,28350.0
2016-07-22 15:40:00,45.18,45.2,45.17,45.19,35995.0,30.869,30.8827,30.8622,30.8759,35995.0
2016-07-22 15:45:00,45.19,45.22,45.18,45.19,122718.0,30.8759,30.8964,30.869,30.8759,122718.0
2016-07-22 15:50:00,45.19,45.21,45.18,45.19,139290.0,30.8759,30.8895,30.869,30.8759,139290.0
2016-07-22 15:55:00,45.19,45.19,45.12,45.13,106841.0,30.8759,30.8759,30.8281,30.8349,106841.0
2016-07-25 09:30:00,45.04,45.11,45.03,45.04,19866.0,30.7734,30.8212,30.7666,30.7734,19866.0
2016-07-25 09:35:00,45.04,45.09,45.02,45.05,16896.0,30.7734,30.8076,30.7597,30.7802,16896.0
2016-07-25 09:40:00,45.04,45.14,45.01,45.11,16227.0,30.7734,30.8417,30.7529,30.8212,16227.0
2016-07-25 09:45:00,45.13,45.13,45.06,45.09,6054.0,30.8349,30.8349,30.7871,30.8076,6054.0
2016-07-25 09:50:00,45.07,45.09,45.02,45.02,15644.0,30.7939,30.8076,30.7597,30.7597,15644.0
2016-07-25 09:55:00,45.01,45.05,44.99,45.01,30185.0,30.7529,30.7802,30.7392,30.7529,30185.0
2016-07-25 10:00:00,45.0,45.0,44.92,44.95,17485.0,30.7461,30.7461,30.6914,30.7119,17485.0
2016-07-25 10:05:00,44.95,44.95,44.85,44.88,9657.0,30.7119,30.7119,30.6436,30.6641,9657.0
2016-07-25 10:10:00,44.88,44.89,44.83,44.85,15028.0,30.6641,30.6709,30.6299,30.6436,15028.0
2016-07-25 10:15:00,44.84,44.9,44.83,44.87,8893.0,30.6367,30.6777,30.6299,30.6572,8893.0
2016-07-25 10:20:00,44.87,44.89,44.84,44.87,6901.0,30.6572,30.6709,30.6367,30.6572,6901.0
2016-07-25 10:25:00,44.87,44.9,44.86,44.89,8593.0,30.6572,30.6777,30.6504,30.6709,8593.0
2016-07-25 10:30:00,44.87,44.87,44.82,44.83,10610.0,30.6572,30.6572,30.6231,30.6299,10610.0
2016-07-25 10:35:00,44.83,44.87,44.83,44.85,6102.0,30.6299,30.6572,30.6299,30.6436,6102.0
2016-07-25 10:40:00,44.84,44.85,44.81,44.82,7274.0,30.6367,30.6436,30.6162,30.6231,7274.0
2016-07-25 10:45:00,44.82,44.86,44.82,44.84,9583.0,30.6231,30.6504,30.6231,30.6367,9583.0
2016-07-25 10:50:00,44.85,44.9,44.83,44.9,11208.0,30.6436,30.6777,30.6299,30.6777,11208.0
2016-07-25 10:55:00,44.89,44.89,44.85,44.85,14743.0,30.6709,30.6709,30.6436,30.6436,14743.0
2016-07-25 11:00:00,44.85,44.85,44.79,44.8,15814.0,30.6436,30.6436,30.6026,30.6094,15814.0
2016-07-25 11:05:00,44.8,44.81,44.72,44.73,12425.0,30.6094,30.6162,30.5548,30.5616,12425.0
2016-07-25 11:10:00,44.73,44.75,44.71,44.73,21649.0,30.5616,30.5752,30.5479,30.5616,21649.0
2016-07-25 11:15:00,44.74,44.76,44.7,44.71,14099.0,30.5684,30.5821,30.5411,30.5479,14099.0
2016-07-25 11:20:00,44.71,44.75,44.7,44.75,22325.0,30.5479,30.5752,30.5411,30.5752,22325.0
2016-07-25 11:25:00,44.77,44.81,44.74,44.81,14063.0,30.5889,30.6162,30.5684,30.6162,14063.0
2016-07-25 11:30:00,44.81,44.83,44.79,44.83,8395.0,30.6162,30.6299,30.6026,30.6299,8395.0
2016-07-25 11:35:00,44.84,44.84,44.81,44.82,6322.0,30.6367,30.6367,30.6162,30.6231,6322.0
2016-07-25 11:40:00,44.82,44.85,44.81,44.81,4773.0,30.6231,30.6436,30.6162,30.6162,4773.0
2016-07-25 11:45:00,44.81,44.85,44.8,44.83,8795.0,30.6162,30.6436,30.6094,30.6299,8795.0
2016-07-25 11:50:00,44.83,44.87,44.81,44.87,15073.0,30.6299,30.6572,30.6162,30.6572,15073.0
2016-07-25 11:55:00,44.87,44.87,44.81,44.82,8829.0,30.6572,30.6572,30.6162,30.6231,8829.0
2016-07-25 12:00:00,44.81,44.82,44.78,44.8,7082.0,30.6162,30.6231,30.5957,30.6094,7082.0
2016-07-25 12:05:00,44.8,44.85,44.8,44.85,7058.0,30.6094,30.6436,30.6094,30.6436,7058.0
2016-07-25 12:10:00,44.85,44.85,44.82,44.84,15726.0,30.6436,30.6436,30.6231,30.6367,15726.0
2016-07-25 12:15:00,44.84,44.89,44.83,44.89,14063.0,30.6367,30.6709,30.6299,30.6709,14063.0
2016-07-25 12:20:00,44.89,44.91,44.88,44.9,7155.0,30.6709,30.6846,30.6641,30.6777,7155.0
2016-07-25 12:25:00,44.89,44.91,44.89,44.9,10932.0,30.6709,30.6846,30.6709,30.6777,10932.0
2016-07-25 12:30:00,44.9,44.92,44.89,44.92,14789.0,30.6777,30.6914,30.6709,30.6914,14789.0
2016-07-25 12:35:00,44.92,44.95,44.91,44.94,5990.0,30.6914,30.7119,30.6846,30.7051,5990.0
2016-07-25 12:40:00,44.95,44.95,44.91,44.91,4327.0,30.7119,30.7119,30.6846,30.6846,4327.0
2016-07-25 12:45:00,44.92,44.97,44.91,44.97,14773.0,30.6914,30.7256,30.6846,30.7256,14773.0
2016-07-25 12:50:00,44.96,44.99,44.95,44.97,13110.0,30.7187,30.7392,30.7119,30.7256,13110.0
2016-07-25 12:55:00,44.97,44.98,44.95,44.96,10063.0,30.7256,30.7324,30.7119,30.7187,10063.0
2016-07-25 13:00:00,44.96,44.96,44.92,44.92,20868.0,30.7187,30.7187,30.6914,30.6914,20868.0
2016-07-25 13:05:00,44.93,44.95,44.92,44.94,6663.0,30.6982,30.7119,30.6914,30.7051,6663.0
2016-07-25 13:10:00,44.93,44.95,44.92,44.93,9579.0,30.6982,30.7119,30.6914,30.6982,9579.0
2016-07-25 13:15:00,44.93,44.94,44.9,44.91,11636.0,30.6982,30.7051,30.6777,30.6846,11636.0
2016-07-25 13:20:00,44.91,44.94,44.9,44.92,8171.0,30.6846,30.7051,30.6777,30.6914,8171.0
2016-07-25 13:25:00,44.93,44.96,44.93,44.96,8913.0,30.6982,30.7187,30.6982,30.7187,8913.0
2016-07-25 13:30:00,44.96,44.98,44.96,44.97,8748.0,30.7187,30.7324,30.7187,30.7256,8748.0
2016-07-25 13:35:00,44.97,44.97,44.93,44.95,21887.0,30.7256,30.7256,30.6982,30.7119,21887.0
2016-07-25 13:40:00,44.94,44.95,44.92,44.92,5053.0,30.7051,30.7119,30.6914,30.6914,5053.0
2016-07-25 13:45:00,44.91,44.93,44.91,44.93,4191.0,30.6846,30.6982,30.6846,30.6982,4191.0
2016-07-25 13:50:00,44.93,44.94,44.91,44.93,5815.0,30.6982,30.7051,30.6846,30.6982,5815.0
2016-07-25 13:55:00,44.93,44.95,44.92,44.95,6636.0,30.6982,30.7119,30.6914,30.7119,6636.0
2016-07-25 14:00:00,44.95,45.0,44.95,44.99,7610.0,30.7119,30.7461,30.7119,30.7392,7610.0
2016-07-25 14:05:00,45.0,45.08,45.0,45.07,11853.0,30.7461,30.8007,30.7461,30.7939,11853.0
2016-07-25 14:10:00,45.06,45.08,45.06,45.07,6072.0,30.7871,30.8007,30.7871,30.7939,6072.0
2016-07-25 14:15:00,45.07,45.09,45.06,45.06,27047.0,30.7939,30.8076,30.7871,30.7871,27047.0
2016-07-25 14:20:00,45.06,45.07,45.04,45.07,22766.0,30.7871,30.7939,30.7734,30.7939,22766.0
2016-07-25 14:25:00,45.06,45.09,45.06,45.08,12800.0,30.7871,30.8076,30.7871,30.8007,12800.0
2016-07-25 14:30:00,45.09,45.12,45.08,45.11,33584.0,30.8076,30.8281,30.8007,30.8212,33584.0
2016-07-25 14:35:00,45.11,45.12,45.06,45.08,27448.0,30.8212,30.8281,30.7871,30.8007,27448.0
2016-07-25 14:40:00,45.08,45.09,45.06,45.08,13082.0,30.8007,30.8076,30.7871,30.8007,13082.0
2016-07-25 14:45:00,45.09,45.12,45.08,45.12,5092.0,30.8076,30.8281,30.8007,30.8281,5092.0
2016-07-25 14:50:00,45.12,45.12,45.09,45.09,20648.0,30.8281,30.8281,30.8076,30.8076,20648.0
2016-07-25 14:55:00,45.09,45.09,45.04,45.04,15218.0,30.8076,30.8076,30.7734,30.7734,15218.0
2016-07-25 15:00:00,45.04,45.04,45.0,45.01,17729.0,30.7734,30.7734,30.7461,30.7529,17729.0
2016-07-25 15:05:00,45.0,45.01,44.96,44.97,18576.0,30.7461,30.7529,30.7187,30.7256,18576.0
2016-07-25 15:10:00,44.97,45.01,44.96,44.98,12050.0,30.7256,30.7529,30.7187,30.7324,12050.0
2016-07-25 15:15:00,44.98,45.03,44.97,45.02,15682.0,30.7324,30.7666,30.7256,30.7597,15682.0
2016-07-25 15:20:00,45.03,45.05,45.02,45.04,13460.0,30.7666,30.7802,30.7597,30.7734,13460.0
2016-07-25 15:25:00,45.04,45.05,45.01,45.04,22988.0,30.7734,30.7802,30.7529,30.7734,22988.0
2016-07-25 15:30:00,45.05,45.09,45.04,45.08,14575.0,30.7802,30.8076,30.7734,30.8007,14575.0
2016-07-25 15:35:00,45.08,45.1,45.07,45.09,17769.0,30.8007,30.8144,30.7939,30.8076,17769.0
2016-07-25 15:40:00,45.1,45.11,45.06,45.06,20810.0,30.8144,30.8212,30.7871,30.7871,20810.0
2016-07-25 15:45:00,45.06,45.07,45.03,45.04,27449.0,30.7871,30.7939,30.7666,30.7734,27449.0
2016-07-25 15:50:00,45.04,45.05,45.03,45.05,16483.0,30.7734,30.7802,30.7666,30.7802,16483.0
2016-07-25 15:55:00,45.05,45.11,45.04,45.1,73664.0,30.7802,30.8212,30.7734,30.8144,73664.0
2016-07-26 09:30:00,45.19,45.43,45.19,45.43,31736.0,30.8759,31.0399,30.8759,31.0399,31736.0
2016-07-26 09:35:00,45.47,45.48,45.42,45.43,9002.0,31.0672,31.074,31.033,31.0399,9002.0
2016-07-26 09:40:00,45.42,45.54,45.41,45.54,31828.0,31.033,31.115,31.0262,31.115,31828.0
2016-07-26 09:45:00,45.55,45.55,45.45,45.49,51102.0,31.1218,31.1218,31.0535,31.0809,51102.0
2016-07-26 09:50:00,45.49,45.51,45.39,45.39,10798.0,31.0809,31.0945,31.0125,31.0125,10798.0
2016-07-26 09:55:00,45.41,45.45,45.39,45.41,43140.0,31.0262,31.0535,31.0125,31.0262,43140.0
2016-07-26 10:00:00,45.41,45.51,45.4,45.41,56541.0,31.0262,31.0945,31.0194,31.0262,56541.0
2016-07-26 10:05:00,45.41,45.42,45.31,45.32,25556.0,31.0262,31.033,30.9579,30.9647,25556.0
2016-07-26 10:10:00,45.33,45.33,45.28,45.33,9983.0,30.9715,30.9715,30.9374,30.9715,9983.0
2016-07-26 10:15:00,45.32,45.33,45.3,45.31,8182.0,30.9647,30.9715,30.951,30.9579,8182.0
2016-07-26 10:20:00,45.32,45.37,45.32,45.34,24000.0,30.9647,30.9989,30.9647,30.9784,24000.0
2016-07-26 10:25:00,45.33,45.37,45.32,45.33,14938.0,30.9715,30.9989,30.9647,30.9715,14938.0
2016-07-26 10:30:00,45.33,45.34,45.29,45.33,10056.0,30.9715,30.9784,30.9442,30.9715,10056.0
2016-07-26 10:35:00,45.33,45.36,45.31,45.31,9491.0,30.9715,30.992,30.9579,30.9579,9491.0
2016-07-26 10:40:00,45.3,45.31,45.24,45.26,10467.0,30.951,30.9579,30.91,30.9237,10467.0
2016-07-26 10:45:00,45.26,45.29,45.25,45.25,14954.0,30.9237,30.9442,30.9169,30.9169,14954.0
2016-07-26 10:50:00,45.26,45.27,45.15,45.17,29633.0,30.9237,30.9305,30.8485,30.8622,29633.0
2016-07-26 10:55:00,45.17,45.18,45.1,45.11,18957.0,30.8622,30.869,30.8144,30.8212,18957.0
2016-07-26 11:00:00,45.09,45.19,45.07,45.16,19270.0,30.8076,30.8759,30.7939,30.8554,19270.0
2016-07-26 11:05:00,45.15,45.16,45.09,45.13,10819.0,30.8485,30.8554,30.8076,30.8349,10819.0
2016-07-26 11:10:00,45.13,45.13,45.05,45.05,16271.0,30.8349,30.8349,30.7802,30.7802,16271.0
2016-07-26 11:15:00,45.06,45.17,45.04,45.15,28891.0,30.7871,30.8622,30.7734,30.8485,28891.0
2016-07-26 11:20:00,45.15,45.19,45.14,45.18,5597.0,30.8485,30.8759,30.8417,30.869,5597.0
2016-07-26 11:25:00,45.18,45.18,45.14,45.17,7824.0,30.869,30.869,30.8417,30.8622,7824.0
2016-07-26 11:30:00,45.16,45.2,45.14,45.2,10084.0,30.8554,30.8827,30.8417,30.8827,10084.0
2016-07-26 11:35:00,45.2,45.25,45.2,45.23,19970.0,30.8827,30.9169,30.8827,30.9032,19970.0
2016-07-26 11:40:00,45.23,45.29,45.21,45.22,60532.0,30.9032,30.9442,30.8895,30.8964,60532.0
2016-07-26 11:45:00,45.22,45.32,45.22,45.3,17127.0,30.8964,30.9647,30.8964,30.951,17127.0
2016-07-26 11:50:00,45.3,45.39,45.3,45.34,16161.0,30.951,31.0125,30.951,30.9784,16161.0
2016-07-26 11:55:00,45.34,45.39,45.33,45.39,11766.0,30.9784,31.0125,30.9715,31.0125,11766.0
2016-07-26 12:00:00,45.4,45.4,45.34,45.37,12046.0,31.0194,31.0194,30.9784,30.9989,12046.0
2016-07-26 12:05:00,45.37,45.37,45.31,45.34,14417.0,30.9989,30.9989,30.9579,30.9784,14417.0
2016-07-26 12:10:00,45.35,45.39,45.34,45.38,7840.0,30.9852,31.0125,30.9784,31.0057,7840.0
2016-07-26 12:15:00,45.38,45.42,45.37,45.41,6488.0,31.0057,31.033,30.9989,31.0262,6488.0
2016-07-26 12:20:00,45.41,45.45,45.41,45.43,5238.0,31.0262,31.0535,31.0262,31.0399,5238.0
2016-07-26 12:25:00,45.45,45.52,45.44,45.51,39272.0,31.0535,31.1013,31.0467,31.0945,39272.0
2016-07-26 12:30:00,45.51,45.53,45.5,45.51,15397.0,31.0945,31.1082,31.0877,31.0945,15397.0
2016-07-26 12:35:00,45.51,45.53,45.5,45.51,6168.0,31.0945,31.1082,31.0877,31.0945,6168.0
2016-07-26 12:40:00,45.53,45.56,45.52,45.53,8069.0,31.1082,31.1287,31.1013,31.1082,8069.0
2016-07-26 12:45:00,45.52,45.57,45.51,45.55,11065.0,31.1013,31.1355,31.0945,31.1218,11065.0
2016-07-26 12:50:00,45.55,45.56,45.52,45.53,7507.0,31.1218,31.1287,31.1013,31.1082,7507.0
2016-07-26 12:55:00,45.52,45.54,45.5,45.51,7772.0,31.1013,31.115,31.0877,31.0945,7772.0
2016-07-26 13:00:00,45.51,45.54,45.5,45.53,5082.0,31.0945,31.115,31.0877,31.1082,5082.0
2016-07-26 13:05:00,45.54,45.54,45.5,45.54,10039.0,31.115,31.115,31.0877,31.115,10039.0
2016-07-26 13:10:00,45.54,45.56,45.53,45.54,17017.0,31.115,31.1287,31.1082,31.115,17017.0
2016-07-26 13:15:00,45.55,45.6,45.54,45.58,25901.0,31.1218,31.156,31.115,31.1423,25901.0
2016-07-26 13:20:00,45.57,45.57,45.46,45.47,14224.0,31.1355,31.1355,31.0604,31.0672,14224.0
2016-07-26 13:25:00,45.47,45.47,45.42,45.43,11259.0,31.0672,31.0672,31.033,31.0399,11259.0
2016-07-26 13:30:00,45.41,45.46,45.4,45.45,12593.0,31.0262,31.0604,31.0194,31.0535,12593.0
2016-07-26 13:35:00,45.44,45.51,45.43,45.51,5476.0,31.0467,31.0945,31.0399,31.0945,5476.0
2016-07-26 13:40:00,45.51,45.52,45.49,45.51,7144.0,31.0945,31.1013,31.0809,31.0945,7144.0
2016-07-26 13:45:00,45.5,45.55,45.5,45.52,5624.0,31.0877,31.1218,31.0877,31.1013,5624.0
2016-07-26 13:50:00,45.52,45.52,45.49,45.5,9313.0,31.1013,31.1013,31.0809,31.0877,9313.0
2016-07-26 13:55:00,45.49,45.51,45.48,45.49,12228.0,31.0809,31.0945,31.074,31.0809,12228.0
2016-07-26 14:00:00,45.49,45.49,45.45,45.45,13360.0,31.0809,31.0809,31.0535,31.0535,13360.0
2016-07-26 14:05:00,45.46,45.46,45.42,45.44,13440.0,31.0604,31.0604,31.033,31.0467,13440.0
2016-07-26 14:10:00,45.43,45.45,45.41,45.44,8599.0,31.0399,31.0535,31.0262,31.0467,8599.0
2016-07-26 14:15:00,45.44,45.46,45.42,45.44,13661.0,31.0467,31.0604,31.033,31.0467,13661.0
2016-07-26 14:20:00,45.45,45.48,45.43,45.45,12054.0,31.0535,31.074,31.0399,31.0535,12054.0
2016-07-26 14:25:00,45.45,45.47,45.44,45.45,14186.0,31.0535,31.0672,31.0467,31.0535,14186.0
2016-07-26 14:30:00,45.46,45.5,45.45,45.5,8733.0,31.0604,31.0877,31.0535,31.0877,8733.0
2016-07-26 14:35:00,45.49,45.5,45.47,45.48,5863.0,31.0809,31.0877,31.0672,31.074,5863.0
2016-07-26 14:40:00,45.48,45.53,45.46,45.52,10869.0,31.074,31.1082,31.0604,31.1013,10869.0
2016-07-26 14:45:00,45.52,45.54,45.51,45.53,7608.0,31.1013,31.115,31.0945,31.1082,7608.0
2016-07-26 14:50:00,45.53,45.54,45.52,45.53,5976.0,31.1082,31.115,31.1013,31.1082,5976.0
2016-07-26 14:55:00,45.52,45.56,45.51,45.53,12090.0,31.1013,31.1287,31.0945,31.1082,12090.0
2016-07-26 15:00:00,45.53,45.57,45.52,45.55,21182.0,31.1082,31.1355,31.1013,31.1218,21182.0
2016-07-26 15:05:00,45.56,45.59,45.54,45.58,12593.0,31.1287,31.1492,31.115,31.1423,12593.0
2016-07-26 15:10:00,45.59,45.59,45.56,45.59,11564.0,31.1492,31.1492,31.1287,31.1492,11564.0
2016-07-26 15:15:00,45.59,45.61,45.53,45.53,19576.0,31.1492,31.1628,31.1082,31.1082,19576.0
2016-07-26 15:20:00,45.53,45.58,45.52,45.55,24028.0,31.1082,31.1423,31.1013,31.1218,24028.0
2016-07-26 15:25:00,45.56,45.63,45.53,45.62,28584.0,31.1287,31.1765,31.1082,31.1697,28584.0
2016-07-26 15:30:00,45.62,45.62,45.58,45.6,17322.0,31.1697,31.1697,31.1423,31.156,17322.0
2016-07-26 15:35:00,45.61,45.64,45.59,45.64,17869.0,31.1628,31.1833,31.1492,31.1833,17869.0
2016-07-26 15:40:00,45.64,45.67,45.63,45.66,28736.0,31.1833,31.2038,31.1765,31.197,28736.0
2016-07-26 15:45:00,45.67,45.7,45.66,45.67,34253.0,31.2038,31.2243,31.197,31.2038,34253.0
2016-07-26 15:50:00,45.66,45.67,45.64,45.66,39103.0,31.197,31.2038,31.1833,31.197,39103.0
2016-07-26 15:55:00,45.66,45.71,45.64,45.68,80310.0,31.197,31.2312,31.1833,31.2107,80310.0
2016-07-27 09:30:00,45.68,45.86,45.64,45.7,50653.0,31.2107,31.3337,31.1833,31.2243,50653.0
2016-07-27 09:35:00,45.69,45.8,45.58,45.72,37797.0,31.2175,31.2927,31.1423,31.238,37797.0
2016-07-27 09:40:00,45.72,45.73,45.55,45.57,17761.0,31.238,31.2448,31.1218,31.1355,17761.0
2016-07-27 09:45:00,45.59,45.6,45.42,45.43,19948.0,31.1492,31.156,31.033,31.0399,19948.0
2016-07-27 09:50:00,45.44,45.55,45.44,45.53,19620.0,31.0467,31.1218,31.0467,31.1082,19620.0
2016-07-27 09:55:00,45.53,45.6,45.53,45.55,13681.0,31.1082,31.156,31.1082,31.1218,13681.0
2016-07-27 10:00:00,45.54,45.55,45.46,45.49,27509.0,31.115,31.1218,31.0604,31.0809,27509.0
2016-07-27 10:05:00,45.48,45.5,45.42,45.43,12000.0,31.074,31.0877,31.033,31.0399,12000.0
2016-07-27 10:10:00,45.43,45.44,45.35,45.35,32063.0,31.0399,31.0467,30.9852,30.9852,32063.0
2016-07-27 10:15:00,45.35,45.36,45.27,45.28,26248.0,30.9852,30.992,30.9305,30.9374,26248.0
2016-07-27 10:20:00,45.27,45.38,45.26,45.37,12758.0,30.9305,31.0057,30.9237,30.9989,12758.0
2016-07-27 10:25:00,45.37,45.45,45.35,45.44,20373.0,30.9989,31.0535,30.9852,31.0467,20373.0
2016-07-27 10:30:00,45.45,45.46,45.31,45.34,39845.0,31.0535,31.0604,30.9579,30.9784,39845.0
2016-07-27 10:35:00,45.34,45.43,45.32,45.42,27206.0,30.9784,31.0399,30.9647,31.033,27206.0
2016-07-27 10:40:00,45.43,45.43,45.23,45.26,34468.0,31.0399,31.0399,30.9032,30.9237,34468.0
2016-07-27 10:45:00,45.24,45.31,45.22,45.26,21175.0,30.91,30.9579,30.8964,30.9237,21175.0
2016-07-27 10:50:00,45.26,45.38,45.24,45.33,31600.0,30.9237,31.0057,30.91,30.9715,31600.0
2016-07-27 10:55:00,45.34,45.46,45.33,45.45,26632.0,30.9784,31.0604,30.9715,31.0535,26632.0
2016-07-27 11:00:00,45.45,45.47,45.41,45.44,26793.0,31.0535,31.0672,31.0262,31.0467,26793.0
2016-07-27 11:05:00,45.44,45.46,45.42,45.45,21744.0,31.0467,31.0604,31.033,31.0535,21744.0
2016-07-27 11:10:00,45.44,45.45,45.33,45.34,30517.0,31.0467,31.0535,30.9715,30.9784,30517.0
2016-07-27 11:15:00,45.34,45.34,45.29,45.31,23994.0,30.9784,30.9784,30.9442,30.9579,23994.0
2016-07-27 11:20:00,45.31,45.38,45.27,45.38,31341.0,30.9579,31.0057,30.9305,31.0057,31341.0
2016-07-27 11:25:00,45.39,45.45,45.34,45.36,37595.0,31.0125,31.0535,30.9784,30.992,37595.0
2016-07-27 11:30:00,45.35,45.35,45.28,45.3,17960.0,30.9852,30.9852,30.9374,30.951,17960.0
2016-07-27 11:35:00,45.3,45.42,45.29,45.37,26770.0,30.951,31.033,30.9442,30.9989,26770.0
2016-07-27 11:40:00,45.38,45.46,45.37,45.45,20541.0,31.0057,31.0604,30.9989,31.0535,20541.0
2016-07-27 11:45:00,45.45,45.48,45.42,45.47,14746.0,31.0535,31.074,31.033,31.0672,14746.0
2016-07-27 11:50:00,45.48,45.49,45.37,45.37,15711.0,31.074,31.0809,30.9989,30.9989,15711.0
2016-07-27 11:55:00,45.36,45.42,45.36,45.42,16478.0,30.992,31.033,30.992,31.033,16478.0
2016-07-27 12:00:00,45.42,45.43,45.36,45.36,18013.0,31.033,31.0399,30.992,30.992,18013.0
2016-07-27 12:05:00,45.36,45.43,45.35,45.43,27476.0,30.992,31.0399,30.9852,31.0399,27476.0
2016-07-27 12:10:00,45.42,45.42,45.31,45.31,123933.0,31.033,31.033,30.9579,30.9579,123933.0
2016-07-27 12:15:00,45.32,45.33,45.29,45.3,21930.0,30.9647,30.9715,30.9442,30.951,21930.0
2016-07-27 12:20:00,45.3,45.31,45.24,45.26,11748.0,30.951,30.9579,30.91,30.9237,11748.0
2016-07-27 12:25:00,45.26,45.27,45.22,45.22,13496.0,30.9237,30.9305,30.8964,30.8964,13496.0
2016-07-27 12:30:00,45.23,45.23,45.19,45.23,23845.0,30.9032,30.9032,30.8759,30.9032,23845.0
2016-07-27 12:35:00,45.23,45.27,45.22,45.27,11611.0,30.9032,30.9305,30.8964,30.9305,11611.0
2016-07-27 12:40:00,45.27,45.29,45.26,45.27,21651.0,30.9305,30.9442,30.9237,30.9305,21651.0
2016-07-27 12:45:00,45.28,45.28,45.24,45.24,17410.0,30.9374,30.9374,30.91,30.91,17410.0
2016-07-27 12:50:00,45.25,45.29,45.2,45.22,28403.0,30.9169,30.9442,30.8827,30.8964,28403.0
2016-07-27 12:55:00,45.22,45.24,45.21,45.23,8532.0,30.8964,30.91,30.8895,30.9032,8532.0
2016-07-27 13:00:00,45.23,45.24,45.2,45.21,16527.0,30.9032,30.91,30.8827,30.8895,16527.0
2016-07-27 13:05:00,45.21,45.21,45.19,45.2,30463.0,30.8895,30.8895,30.8759,30.8827,30463.0
2016-07-27 13:10:00,45.2,45.2,45.15,45.18,33837.0,30.8827,30.8827,30.8485,30.869,33837.0
2016-07-27 13:15:00,45.19,45.24,45.16,45.24,16512.0,30.8759,30.91,30.8554,30.91,16512.0
2016-07-27 13:20:00,45.24,45.4,45.24,45.38,35023.0,30.91,31.0194,30.91,31.0057,35023.0
2016-07-27 13:25:00,45.38,45.43,45.37,45.41,12003.0,31.0057,31.0399,30.9989,31.0262,12003.0
2016-07-27 13:30:00,45.41,45.48,45.4,45.45,26282.0,31.0262,31.074,31.0194,31.0535,26282.0
2016-07-27 13:35:00,45.45,45.45,45.4,45.42,40020.0,31.0535,31.0535,31.0194,31.033,40020.0
2016-07-27 13:40:00,45.41,45.44,45.36,45.37,35324.0,31.0262,31.0467,30.992,30.9989,35324.0
2016-07-27 13:45:00,45.36,45.37,45.33,45.35,20280.0,30.992,30.9989,30.9715,30.9852,20280.0
2016-07-27 13:50:00,45.35,45.35,45.3,45.34,19418.0,30.9852,30.9852,30.951,30.9784,19418.0
2016-07-27 13:55:00,45.34,45.35,45.29,45.34,37238.0,30.9784,30.9852,30.9442,30.9784,37238.0
2016-07-27 14:00:00,45.33,45.33,45.1,45.15,62308.0,30.9715,30.9715,30.8144,30.8485,62308.0
2016-07-27 14:05:00,45.14,45.3,45.11,45.29,34384.0,30.8417,30.951,30.8212,30.9442,34384.0
2016-07-27 14:10:00,45.29,45.45,45.25,45.35,30898.0,30.9442,31.0535,30.9169,30.9852,30898.0
2016-07-27 14:15:00,45.36,45.57,45.36,45.5,23241.0,30.992,31.1355,30.992,31.0877,23241.0
2016-07-27 14:20:00,45.51,45.54,45.48,45.5,30782.0,31.0945,31.115,31.074,31.0877,30782.0
2016-07-27 14:25:00,45.51,45.51,45.42,45.42,23426.0,31.0945,31.0945,31.033,31.033,23426.0
2016-07-27 14:30:00,45.41,45.46,45.38,45.43,18398.0,31.0262,31.0604,31.0057,31.0399,18398.0
2016-07-27 14:35:00,45.43,45.48,45.39,45.45,21162.0,31.0399,31.074,31.0125,31.0535,21162.0
2016-07-27 14:40:00,45.45,45.47,45.42,45.47,16687.0,31.0535,31.0672,31.033,31.0672,16687.0
2016-07-27 14:45:00,45.46,45.5,45.43,45.5,19273.0,31.0604,31.0877,31.0399,31.0877,19273.0
2016-07-27 14:50:00,45.5,45.52,45.47,45.52,14937.0,31.0877,31.1013,31.0672,31.1013,14937.0
2016-07-27 14:55:00,45.53,45.58,45.52,45.55,20611.0,31.1082,31.1423,31.1013,31.1218,20611.0
2016-07-27 15:00:00,45.56,45.58,45.53,45.54,24781.0,31.1287,31.1423,31.1082,31.115,24781.0
2016-07-27 15:05:00,45.54,45.61,45.53,45.61,42036.0,31.115,31.1628,31.1082,31.1628,42036.0
2016-07-27 15:10:00,45.6,45.64,45.59,45.63,31313.0,31.156,31.1833,31.1492,31.1765,31313.0
2016-07-27 15:15:00,45.64,45.71,45.63,45.69,37586.0,31.1833,31.2312,31.1765,31.2175,37586.0
2016-07-27 15:20:00,45.69,45.69,45.63,45.69,34836.0,31.2175,31.2175,31.1765,31.2175,34836.0
2016-07-27 15:25:00,45.69,45.69,45.6,45.64,47269.0,31.2175,31.2175,31.156,31.1833,47269.0
2016-07-27 15:30:00,45.63,45.64,45.6,45.64,94252.0,31.1765,31.1833,31.156,31.1833,94252.0
2016-07-27 15:35:00,45.63,45.65,45.58,45.61,72866.0,31.1765,31.1902,31.1423,31.1628,72866.0
2016-07-27 15:40:00,45.61,45.65,45.58,45.59,85083.0,31.1628,31.1902,31.1423,31.1492,85083.0
2016-07-27 15:45:00,45.59,45.6,45.49,45.51,64104.0,31.1492,31.156,31.0809,31.0945,64104.0
2016-07-27 15:50:00,45.5,45.53,45.49,45.51,78369.0,31.0877,31.1082,31.0809,31.0945,78369.0
2016-07-27 15:55:00,45.51,45.59,45.49,45.59,188535.0,31.0945,31.1492,31.0809,31.1492,188535.0
2016-07-28 09:30:00,45.5,45.9,45.25,45.25,78023.0,31.0877,31.361,30.9169,30.9169,78023.0
2016-07-28 09:35:00,45.36,45.45,44.93,45.06,39903.0,30.992,31.0535,30.6982,30.7871,39903.0
2016-07-28 09:40:00,45.11,45.49,45.02,45.32,44700.0,30.8212,31.0809,30.7597,30.9647,44700.0
2016-07-28 09:45:00,45.3,45.65,45.29,45.47,80644.0,30.951,31.1902,30.9442,31.0672,80644.0
2016-07-28 09:50:00,45.5,45.81,45.49,45.78,51873.0,31.0877,31.2995,31.0809,31.279,51873.0
2016-07-28 09:55:00,45.78,45.97,45.72,45.97,73212.0,31.279,31.4088,31.238,31.4088,73212.0
2016-07-28 10:00:00,45.97,46.08,45.82,45.82,75229.0,31.4088,31.484,31.3063,31.3063,75229.0
2016-07-28 10:05:00,45.79,45.88,45.75,45.85,22700.0,31.2858,31.3473,31.2585,31.3268,22700.0
2016-07-28 10:10:00,45.86,45.91,45.74,45.75,40287.0,31.3337,31.3678,31.2517,31.2585,40287.0
2016-07-28 10:15:00,45.77,45.82,45.73,45.79,51643.0,31.2722,31.3063,31.2448,31.2858,51643.0
2016-07-28 10:20:00,45.8,45.82,45.69,45.77,45537.0,31.2927,31.3063,31.2175,31.2722,45537.0
2016-07-28 10:25:00,45.76,45.78,45.71,45.72,36314.0,31.2653,31.279,31.2312,31.238,36314.0
2016-07-28 10:30:00,45.72,45.73,45.58,45.62,24456.0,31.238,31.2448,31.1423,31.1697,24456.0
2016-07-28 10:35:00,45.61,45.61,45.53,45.61,14206.0,31.1628,31.1628,31.1082,31.1628,14206.0
2016-07-28 10:40:00,45.62,45.78,45.62,45.77,26537.0,31.1697,31.279,31.1697,31.2722,26537.0
2016-07-28 10:45:00,45.76,45.99,45.75,45.96,111063.0,31.2653,31.4225,31.2585,31.402,111063.0
2016-07-28 10:50:00,45.97,46.08,45.97,46.02,48737.0,31.4088,31.484,31.4088,31.443,48737.0
2016-07-28 10:55:00,46.03,46.28,46.03,46.16,77718.0,31.4498,31.6206,31.4498,31.5386,77718.0
2016-07-28 11:00:00,46.16,46.2,46.06,46.12,81719.0,31.5386,31.566,31.4703,31.5113,81719.0
2016-07-28 11:05:00,46.11,46.16,46.1,46.13,38095.0,31.5045,31.5386,31.4976,31.5181,38095.0
2016-07-28 11:10:00,46.14,46.17,46.04,46.17,50370.0,31.525,31.5455,31.4566,31.5455,50370.0
2016-07-28 11:15:00,46.17,46.25,46.13,46.19,65507.0,31.5455,31.6001,31.5181,31.5591,65507.0
2016-07-28 11:20:00,46.18,46.22,46.13,46.13,70662.0,31.5523,31.5796,31.5181,31.5181,70662.0
2016-07-28 11:25:00,46.13,46.13,46.08,46.11,45396.0,31.5181,31.5181,31.484,31.5045,45396.0
2016-07-28 11:30:00,46.1,46.1,45.97,45.98,47616.0,31.4976,31.4976,31.4088,31.4156,47616.0
2016-07-28 11:35:00,45.98,46.0,45.88,45.9,16200.0,31.4156,31.4293,31.3473,31.361,16200.0
2016-07-28 11:40:00,45.89,45.95,45.84,45.95,14347.0,31.3541,31.3951,31.32,31.3951,14347.0
2016-07-28 11:45:00,45.95,46.05,45.94,46.03,15882.0,31.3951,31.4635,31.3883,31.4498,15882.0
2016-07-28 11:50:00,46.02,46.11,46.02,46.09,13956.0,31.443,31.5045,31.443,31.4908,13956.0
2016-07-28 11:55:00,46.1,46.11,46.03,46.03,13133.0,31.4976,31.5045,31.4498,31.4498,13133.0
2016-07-28 12:00:00,46.04,46.05,45.93,45.94,22740.0,31.4566,31.4635,31.3815,31.3883,22740.0
2016-07-28 12:05:00,45.95,45.98,45.9,45.93,17307.0,31.3951,31.4156,31.361,31.3815,17307.0
2016-07-28 12:10:00,45.92,45.93,45.89,45.93,14206.0,31.3746,31.3815,31.3541,31.3815,14206.0
2016-07-28 12:15:00,45.92,45.96,45.92,45.95,10692.0,31.3746,31.402,31.3746,31.3951,10692.0
2016-07-28 12:20:00,45.95,46.02,45.94,45.99,26766.0,31.3951,31.443,31.3883,31.4225,26766.0
2016-07-28 12:25:00,45.99,46.0,45.95,45.96,16364.0,31.4225,31.4293,31.3951,31.402,16364.0
2016-07-28 12:30:00,45.97,45.97,45.91,45.96,13740.0,31.4088,31.4088,31.3678,31.402,13740.0
2016-07-28 12:35:00,45.97,45.97,45.89,45.9,18056.0,31.4088,31.4088,31.3541,31.361,18056.0
2016-07-28 12:40:00,45.9,45.91,45.87,45.89,11277.0,31.361,31.3678,31.3405,31.3541,11277.0
2016-07-28 12:45:00,45.9,45.92,45.88,45.89,7165.0,31.361,31.3746,31.3473,31.3541,7165.0
2016-07-28 12:50:00,45.88,45.88,45.78,45.79,21729.0,31.3473,31.3473,31.279,31.2858,21729.0
2016-07-28 12:55:00,45.79,45.81,45.78,45.81,7049.0,31.2858,31.2995,31.279,31.2995,7049.0
2016-07-28 13:00:00,45.8,45.83,45.79,45.8,11024.0,31.2927,31.3132,31.2858,31.2927,11024.0
2016-07-28 13:05:00,45.8,45.81,45.76,45.79,14896.0,31.2927,31.2995,31.2653,31.2858,14896.0
2016-07-28 13:10:00,45.79,45.81,45.78,45.79,9998.0,31.2858,31.2995,31.279,31.2858,9998.0
2016-07-28 13:15:00,45.8,45.8,45.77,45.79,14019.0,31.2927,31.2927,31.2722,31.2858,14019.0
2016-07-28 13:20:00,45.79,45.8,45.77,45.8,7449.0,31.2858,31.2927,31.2722,31.2927,7449.0
2016-07-28 13:25:00,45.8,45.81,45.78,45.81,16652.0,31.2927,31.2995,31.279,31.2995,16652.0
2016-07-28 13:30:00,45.81,45.81,45.77,45.78,10847.0,31.2995,31.2995,31.2722,31.279,10847.0
2016-07-28 13:35:00,45.78,45.82,45.77,45.81,25512.0,31.279,31.3063,31.2722,31.2995,25512.0
2016-07-28 13:40:00,45.81,45.81,45.74,45.75,14030.0,31.2995,31.2995,31.2517,31.2585,14030.0
2016-07-28 13:45:00,45.75,45.77,45.73,45.77,16697.0,31.2585,31.2722,31.2448,31.2722,16697.0
2016-07-28 13:50:00,45.77,45.8,45.76,45.79,8510.0,31.2722,31.2927,31.2653,31.2858,8510.0
2016-07-28 13:55:00,45.8,45.81,45.78,45.81,17026.0,31.2927,31.2995,31.279,31.2995,17026.0
2016-07-28 14:00:00,45.82,45.86,45.79,45.85,34274.0,31.3063,31.3337,31.2858,31.3268,34274.0
2016-07-28 14:05:00,45.84,45.85,45.8,45.81,16909.0,31.32,31.3268,31.2927,31.2995,16909.0
2016-07-28 14:10:00,45.82,45.83,45.8,45.82,11162.0,31.3063,31.3132,31.2927,31.3063,11162.0
2016-07-28 14:15:00,45.82,45.86,45.79,45.84,24362.0,31.3063,31.3337,31.2858,31.32,24362.0
2016-07-28 14:20:00,45.83,45.88,45.82,45.88,12986.0,31.3132,31.3473,31.3063,31.3473,12986.0
2016-07-28 14:25:00,45.87,45.88,45.82,45.82,9304.0,31.3405,31.3473,31.3063,31.3063,9304.0
2016-07-28 14:30:00,45.82,45.85,45.82,45.85,11279.0,31.3063,31.3268,31.3063,31.3268,11279.0
2016-07-28 14:35:00,45.85,45.85,45.79,45.82,19679.0,31.3268,31.3268,31.2858,31.3063,19679.0
2016-07-28 14:40:00,45.82,45.84,45.78,45.83,29733.0,31.3063,31.32,31.279,31.3132,29733.0
2016-07-28 14:45:00,45.83,45.83,45.77,45.79,13762.0,31.3132,31.3132,31.2722,31.2858,13762.0
2016-07-28 14:50:00,45.79,45.84,45.78,45.81,17029.0,31.2858,31.32,31.279,31.2995,17029.0
2016-07-28 14:55:00,45.81,45.81,45.72,45.72,23294.0,31.2995,31.2995,31.238,31.238,23294.0
2016-07-28 15:00:00,45.73,45.75,45.68,45.69,33402.0,31.2448,31.2585,31.2107,31.2175,33402.0
2016-07-28 15:05:00,45.69,45.71,45.68,45.69,27257.0,31.2175,31.2312,31.2107,31.2175,27257.0
2016-07-28 15:10:00,45.69,45.7,45.65,45.65,31954.0,31.2175,31.2243,31.1902,31.1902,31954.0
2016-07-28 15:15:00,45.66,45.67,45.64,45.64,27690.0,31.197,31.2038,31.1833,31.1833,27690.0
2016-07-28 15:20:00,45.65,45.69,45.64,45.66,20779.0,31.1902,31.2175,31.1833,31.197,20779.0
2016-07-28 15:25:00,45.66,45.68,45.61,45.61,31880.0,31.197,31.2107,31.1628,31.1628,31880.0
2016-07-28 15:30:00,45.62,45.62,45.58,45.58,76652.0,31.1697,31.1697,31.1423,31.1423,76652.0
2016-07-28 15:35:00,45.57,45.6,45.53,45.57,72955.0,31.1355,31.156,31.1082,31.1355,72955.0
2016-07-28 15:40:00,45.57,45.68,45.56,45.65,59666.0,31.1355,31.2107,31.1287,31.1902,59666.0
2016-07-28 15:45:00,45.66,45.76,45.63,45.74,151895.0,31.197,31.2653,31.1765,31.2517,151895.0
2016-07-28 15:50:00,45.74,45.8,45.74,45.74,103722.0,31.2517,31.2927,31.2517,31.2517,103722.0
2016-07-28 15:55:00,45.74,45.79,45.72,45.73,174644.0,31.2517,31.2858,31.238,31.2448,174644.0
2016-07-29 09:30:00,45.57,45.74,45.5,45.74,41168.0,31.1355,31.2517,31.0877,31.2517,41168.0
2016-07-29 09:35:00,45.75,45.75,45.47,45.48,7402.0,31.2585,31.2585,31.0672,31.074,7402.0
2016-07-29 09:40:00,45.45,45.51,45.43,45.48,8500.0,31.0535,31.0945,31.0399,31.074,8500.0
2016-07-29 09:45:00,45.5,45.51,45.36,45.46,36521.0,31.0877,31.0945,30.992,31.0604,36521.0
2016-07-29 09:50:00,45.47,45.53,45.43,45.47,19497.0,31.0672,31.1082,31.0399,31.0672,19497.0
2016-07-29 09:55:00,45.44,45.49,45.4,45.46,13667.0,31.0467,31.0809,31.0194,31.0604,13667.0
2016-07-29 10:00:00,45.45,45.45,45.3,45.32,28243.0,31.0535,31.0535,30.951,30.9647,28243.0
2016-07-29 10:05:00,45.32,45.33,45.28,45.33,10567.0,30.9647,30.9715,30.9374,30.9715,10567.0
2016-07-29 10:10:00,45.33,45.48,45.32,45.43,23755.0,30.9715,31.074,30.9647,31.0399,23755.0
2016-07-29 10:15:00,45.44,45.46,45.42,45.43,12301.0,31.0467,31.0604,31.033,31.0399,12301.0
2016-07-29 10:20:00,45.42,45.5,45.41,45.49,22520.0,31.033,31.0877,31.0262,31.0809,22520.0
2016-07-29 10:25:00,45.48,45.52,45.46,45.5,26042.0,31.074,31.1013,31.0604,31.0877,26042.0
2016-07-29 10:30:00,45.5,45.57,45.49,45.53,30265.0,31.0877,31.1355,31.0809,31.1082,30265.0
2016-07-29 10:35:00,45.53,45.57,45.5,45.56,22755.0,31.1082,31.1355,31.0877,31.1287,22755.0
2016-07-29 10:40:00,45.56,45.61,45.56,45.58,25527.0,31.1287,31.1628,31.1287,31.1423,25527.0
2016-07-29 10:45:00,45.59,45.66,45.59,45.65,19470.0,31.1492,31.197,31.1492,31.1902,19470.0
2016-07-29 10:50:00,45.65,45.7,45.64,45.68,25336.0,31.1902,31.2243,31.1833,31.2107,25336.0
2016-07-29 10:55:00,45.68,45.7,45.66,45.68,37897.0,31.2107,31.2243,31.197,31.2107,37897.0
2016-07-29 11:00:00,45.67,45.69,45.64,45.67,31028.0,31.2038,31.2175,31.1833,31.2038,31028.0
2016-07-29 11:05:00,45.67,45.74,45.65,45.72,27344.0,31.2038,31.2517,31.1902,31.238,27344.0
2016-07-29 11:10:00,45.72,45.81,45.72,45.76,19823.0,31.238,31.2995,31.238,31.2653,19823.0
2016-07-29 11:15:00,45.76,45.76,45.69,45.69,19264.0,31.2653,31.2653,31.2175,31.2175,19264.0
2016-07-29 11:20:00,45.69,45.75,45.69,45.74,14485.0,31.2175,31.2585,31.2175,31.2517,14485.0
2016-07-29 11:25:00,45.74,45.75,45.68,45.7,20382.0,31.2517,31.2585,31.2107,31.2243,20382.0
2016-07-29 11:30:00,45.69,45.72,45.66,45.7,34239.0,31.2175,31.238,31.197,31.2243,34239.0
2016-07-29 11:35:00,45.7,45.71,45.65,45.69,63886.0,31.2243,31.2312,31.1902,31.2175,63886.0
2016-07-29 11:40:00,45.7,45.71,45.66,45.68,26155.0,31.2243,31.2312,31.197,31.2107,26155.0
2016-07-29 11:45:00,45.68,45.69,45.65,45.66,25450.0,31.2107,31.2175,31.1902,31.197,25450.0
2016-07-29 11:50:00,45.67,45.67,45.6,45.62,23266.0,31.2038,31.2038,31.156,31.1697,23266.0
2016-07-29 11:55:00,45.62,45.73,45.62,45.71,27355.0,31.1697,31.2448,31.1697,31.2312,27355.0
2016-07-29 12:00:00,45.71,45.74,45.69,45.73,10597.0,31.2312,31.2517,31.2175,31.2448,10597.0
2016-07-29 12:05:00,45.74,45.77,45.72,45.77,28147.0,31.2517,31.2722,31.238,31.2722,28147.0
2016-07-29 12:10:00,45.77,45.77,45.73,45.74,11556.0,31.2722,31.2722,31.2448,31.2517,11556.0
2016-07-29 12:15:00,45.74,45.74,45.7,45.72,14721.0,31.2517,31.2517,31.2243,31.238,14721.0
2016-07-29 12:20:00,45.72,45.73,45.71,45.72,7284.0,31.238,31.2448,31.2312,31.238,7284.0
2016-07-29 12:25:00,45.72,45.76,45.72,45.72,15194.0,31.238,31.2653,31.238,31.238,15194.0
2016-07-29 12:30:00,45.72,45.75,45.71,45.72,27144.0,31.238,31.2585,31.2312,31.238,27144.0
2016-07-29 12:35:00,45.71,45.72,45.69,45.71,16493.0,31.2312,31.238,31.2175,31.2312,16493.0
2016-07-29 12:40:00,45.7,45.71,45.69,45.7,9566.0,31.2243,31.2312,31.2175,31.2243,9566.0
2016-07-29 12:45:00,45.69,45.72,45.67,45.72,31592.0,31.2175,31.238,31.2038,31.238,31592.0
2016-07-29 12:50:00,45.71,45.74,45.7,45.73,18469.0,31.2312,31.2517,31.2243,31.2448,18469.0
2016-07-29 12:55:00,45.73,45.74,45.7,45.71,13149.0,31.2448,31.2517,31.2243,31.2312,13149.0
2016-07-29 13:00:00,45.72,45.72,45.7,45.71,14308.0,31.238,31.238,31.2243,31.2312,14308.0
2016-07-29 13:05:00,45.72,45.72,45.68,45.71,13977.0,31.238,31.238,31.2107,31.2312,13977.0
2016-07-29 13:10:00,45.71,45.75,45.71,45.75,3451.0,31.2312,31.2585,31.2312,31.2585,3451.0
2016-07-29 13:15:00,45.74,45.77,45.74,45.76,11993.0,31.2517,31.2722,31.2517,31.2653,11993.0
2016-07-29 13:20:00,45.75,45.77,45.75,45.75,8307.0,31.2585,31.2722,31.2585,31.2585,8307.0
2016-07-29 13:25:00,45.76,45.78,45.75,45.78,8179.0,31.2653,31.279,31.2585,31.279,8179.0
2016-07-29 13:30:00,45.78,45.78,45.76,45.78,4586.0,31.279,31.279,31.2653,31.279,4586.0
2016-07-29 13:35:00,45.77,45.77,45.75,45.77,8033.0,31.2722,31.2722,31.2585,31.2722,8033.0
2016-07-29 13:40:00,45.77,45.77,45.73,45.73,17444.0,31.2722,31.2722,31.2448,31.2448,17444.0
2016-07-29 13:45:00,45.73,45.75,45.73,45.73,12847.0,31.2448,31.2585,31.2448,31.2448,12847.0
2016-07-29 13:50:00,45.74,45.74,45.71,45.72,32242.0,31.2517,31.2517,31.2312,31.238,32242.0
2016-07-29 13:55:00,45.72,45.73,45.7,45.73,9829.0,31.238,31.2448,31.2243,31.2448,9829.0
2016-07-29 14:00:00,45.73,45.74,45.7,45.71,9357.0,31.2448,31.2517,31.2243,31.2312,9357.0
2016-07-29 14:05:00,45.7,45.75,45.68,45.74,15798.0,31.2243,31.2585,31.2107,31.2517,15798.0
2016-07-29 14:10:00,45.75,45.78,45.74,45.77,13985.0,31.2585,31.279,31.2517,31.2722,13985.0
2016-07-29 14:15:00,45.77,45.78,45.75,45.75,9260.0,31.2722,31.279,31.2585,31.2585,9260.0
2016-07-29 14:20:00,45.76,45.81,45.75,45.81,12232.0,31.2653,31.2995,31.2585,31.2995,12232.0
2016-07-29 14:25:00,45.8,45.84,45.8,45.83,16605.0,31.2927,31.32,31.2927,31.3132,16605.0
2016-07-29 14:30:00,45.83,45.83,45.78,45.78,15270.0,31.3132,31.3132,31.279,31.279,15270.0
2016-07-29 14:35:00,45.78,45.78,45.75,45.76,15077.0,31.279,31.279,31.2585,31.2653,15077.0
2016-07-29 14:40:00,45.76,45.76,45.72,45.75,19865.0,31.2653,31.2653,31.238,31.2585,19865.0
2016-07-29 14:45:00,45.75,45.78,45.75,45.78,10559.0,31.2585,31.279,31.2585,31.279,10559.0
2016-07-29 14:50:00,45.77,45.84,45.77,45.84,18804.0,31.2722,31.32,31.2722,31.32,18804.0
2016-07-29 14:55:00,45.83,45.84,45.8,45.83,29287.0,31.3132,31.32,31.2927,31.3132,29287.0
2016-07-29 15:00:00,45.82,45.82,45.76,45.78,17359.0,31.3063,31.3063,31.2653,31.279,17359.0
2016-07-29 15:05:00,45.78,45.79,45.75,45.79,18807.0,31.279,31.2858,31.2585,31.2858,18807.0
2016-07-29 15:10:00,45.79,45.83,45.78,45.8,15454.0,31.2858,31.3132,31.279,31.2927,15454.0
2016-07-29 15:15:00,45.8,45.81,45.79,45.79,6409.0,31.2927,31.2995,31.2858,31.2858,6409.0
2016-07-29 15:20:00,45.8,45.82,45.78,45.79,16724.0,31.2927,31.3063,31.279,31.2858,16724.0
2016-07-29 15:25:00,45.79,45.79,45.77,45.77,7591.0,31.2858,31.2858,31.2722,31.2722,7591.0
2016-07-29 15:30:00,45.78,45.81,45.77,45.81,12218.0,31.279,31.2995,31.2722,31.2995,12218.0
2016-07-29 15:35:00,45.8,45.81,45.77,45.79,31783.0,31.2927,31.2995,31.2722,31.2858,31783.0
2016-07-29 15:40:00,45.79,45.83,45.78,45.82,24614.0,31.2858,31.3132,31.279,31.3063,24614.0
2016-07-29 15:45:00,45.83,45.88,45.82,45.88,48825.0,31.3132,31.3473,31.3063,31.3473,48825.0
2016-07-29 15:50:00,45.87,45.88,45.85,45.86,54261.0,31.3405,31.3473,31.3268,31.3337,54261.0
2016-07-29 15:55:00,45.85,45.89,45.81,45.81,144802.0,31.3268,31.3541,31.2995,31.2995,144802.0
2016-08-01 09:30:00,45.76,45.88,45.67,45.67,36832.0,31.2653,31.3473,31.2038,31.2038,36832.0
2016-08-01 09:35:00,45.66,45.69,45.48,45.57,45488.0,31.197,31.2175,31.074,31.1355,45488.0
2016-08-01 09:40:00,45.57,45.62,45.53,45.57,15178.0,31.1355,31.1697,31.1082,31.1355,15178.0
2016-08-01 09:45:00,45.59,45.64,45.57,45.58,26559.0,31.1492,31.1833,31.1355,31.1423,26559.0
2016-08-01 09:50:00,45.58,45.59,45.49,45.58,26582.0,31.1423,31.1492,31.0809,31.1423,26582.0
2016-08-01 09:55:00,45.56,45.61,45.56,45.6,18285.0,31.1287,31.1628,31.1287,31.156,18285.0
2016-08-01 10:00:00,45.61,45.61,45.49,45.5,27018.0,31.1628,31.1628,31.0809,31.0877,27018.0
2016-08-01 10:05:00,45.49,45.61,45.47,45.59,25617.0,31.0809,31.1628,31.0672,31.1492,25617.0
2016-08-01 10:10:00,45.6,45.64,45.57,45.6,9118.0,31.156,31.1833,31.1355,31.156,9118.0
2016-08-01 10:15:00,45.6,45.71,45.59,45.69,16039.0,31.156,31.2312,31.1492,31.2175,16039.0
2016-08-01 10:20:00,45.67,45.68,45.61,45.62,4599.0,31.2038,31.2107,31.1628,31.1697,4599.0
2016-08-01 10:25:00,45.61,45.67,45.61,45.66,8275.0,31.1628,31.2038,31.1628,31.197,8275.0
2016-08-01 10:30:00,45.66,45.66,45.54,45.54,10447.0,31.197,31.197,31.115,31.115,10447.0
2016-08-01 10:35:00,45.54,45.56,45.48,45.48,11365.0,31.115,31.1287,31.074,31.074,11365.0
2016-08-01 10:40:00,45.46,45.49,45.43,45.43,9291.0,31.0604,31.0809,31.0399,31.0399,9291.0
2016-08-01 10:45:00,45.44,45.51,45.43,45.51,9766.0,31.0467,31.0945,31.0399,31.0945,9766.0
2016-08-01 10:50:00,45.51,45.55,45.5,45.52,7196.0,31.0945,31.1218,31.0877,31.1013,7196.0
2016-08-01 10:55:00,45.52,45.57,45.52,45.55,9371.0,31.1013,31.1355,31.1013,31.1218,9371.0
2016-08-01 11:00:00,45.55,45.57,45.52,45.57,8412.0,31.1218,31.1355,31.1013,31.1355,8412.0
2016-08-01 11:05:00,45.57,45.6,45.56,45.6,11740.0,31.1355,31.156,31.1287,31.156,11740.0
2016-08-01 11:10:00,45.6,45.64,45.59,45.64,12769.0,31.156,31.1833,31.1492,31.1833,12769.0
2016-08-01 11:15:00,45.64,45.68,45.62,45.63,5396.0,31.1833,31.2107,31.1697,31.1765,5396.0
2016-08-01 11:20:00,45.63,45.64,45.59,45.59,17699.0,31.1765,31.1833,31.1492,31.1492,17699.0
2016-08-01 11:25:00,45.59,45.62,45.53,45.53,16383.0,31.1492,31.1697,31.1082,31.1082,16383.0
2016-08-01 11:30:00,45.53,45.56,45.51,45.51,17801.0,31.1082,31.1287,31.0945,31.0945,17801.0
2016-08-01 11:35:00,45.52,45.52,45.47,45.49,15486.0,31.1013,31.1013,31.0672,31.0809,15486.0
2016-08-01 11:40:00,45.48,45.5,45.44,45.48,17062.0,31.074,31.0877,31.0467,31.074,17062.0
2016-08-01 11:45:00,45.48,45.5,45.47,45.47,43611.0,31.074,31.0877,31.0672,31.0672,43611.0
2016-08-01 11:50:00,45.48,45.48,45.42,45.44,16856.0,31.074,31.074,31.033,31.0467,16856.0
2016-08-01 11:55:00,45.44,45.45,45.41,45.42,8674.0,31.0467,31.0535,31.0262,31.033,8674.0
2016-08-01 12:00:00,45.41,45.44,45.4,45.43,9438.0,31.0262,31.0467,31.0194,31.0399,9438.0
2016-08-01 12:05:00,45.42,45.42,45.36,45.38,17651.0,31.033,31.033,30.992,31.0057,17651.0
2016-08-01 12:10:00,45.37,45.37,45.24,45.28,23611.0,30.9989,30.9989,30.91,30.9374,23611.0
2016-08-01 12:15:00,45.27,45.32,45.25,45.31,13152.0,30.9305,30.9647,30.9169,30.9579,13152.0
2016-08-01 12:20:00,45.31,45.32,45.29,45.32,36713.0,30.9579,30.9647,30.9442,30.9647,36713.0
2016-08-01 12:25:00,45.31,45.32,45.26,45.31,13825.0,30.9579,30.9647,30.9237,30.9579,13825.0
2016-08-01 12:30:00,45.32,45.33,45.28,45.28,14929.0,30.9647,30.9715,30.9374,30.9374,14929.0
2016-08-01 12:35:00,45.28,45.31,45.26,45.3,21249.0,30.9374,30.9579,30.9237,30.951,21249.0
2016-08-01 12:40:00,45.3,45.32,45.26,45.27,15078.0,30.951,30.9647,30.9237,30.9305,15078.0
2016-08-01 12:45:00,45.27,45.27,45.21,45.21,36205.0,30.9305,30.9305,30.8895,30.8895,36205.0
2016-08-01 12:50:00,45.22,45.26,45.2,45.21,30213.0,30.8964,30.9237,30.8827,30.8895,30213.0
2016-08-01 12:55:00,45.21,45.22,45.18,45.18,29466.0,30.8895,30.8964,30.869,30.869,29466.0
2016-08-01 13:00:00,45.18,45.2,45.17,45.2,19491.0,30.869,30.8827,30.8622,30.8827,19491.0
2016-08-01 13:05:00,45.21,45.28,45.2,45.28,44666.0,30.8895,30.9374,30.8827,30.9374,44666.0
2016-08-01 13:10:00,45.28,45.33,45.27,45.32,35440.0,30.9374,30.9715,30.9305,30.9647,35440.0
2016-08-01 13:15:00,45.33,45.37,45.32,45.36,5857.0,30.9715,30.9989,30.9647,30.992,5857.0
2016-08-01 13:20:00,45.36,45.36,45.33,45.34,31591.0,30.992,30.992,30.9715,30.9784,31591.0
2016-08-01 13:25:00,45.34,45.37,45.34,45.36,20911.0,30.9784,30.9989,30.9784,30.992,20911.0
2016-08-01 13:30:00,45.35,45.35,45.33,45.34,18522.0,30.9852,30.9852,30.9715,30.9784,18522.0
2016-08-01 13:35:00,45.34,45.42,45.34,45.41,14703.0,30.9784,31.033,30.9784,31.0262,14703.0
2016-08-01 13:40:00,45.41,45.42,45.37,45.39,15849.0,31.0262,31.033,30.9989,31.0125,15849.0
2016-08-01 13:45:00,45.39,45.39,45.34,45.36,10510.0,31.0125,31.0125,30.9784,30.992,10510.0
2016-08-01 13:50:00,45.36,45.37,45.32,45.33,12219.0,30.992,30.9989,30.9647,30.9715,12219.0
2016-08-01 13:55:00,45.33,45.41,45.31,45.41,22265.0,30.9715,31.0262,30.9579,31.0262,22265.0
2016-08-01 14:00:00,45.41,45.44,45.4,45.42,13565.0,31.0262,31.0467,31.0194,31.033,13565.0
2016-08-01 14:05:00,45.43,45.44,45.37,45.39,26996.0,31.0399,31.0467,30.9989,31.0125,26996.0
2016-08-01 14:10:00,45.38,45.4,45.37,45.37,29705.0,31.0057,31.0194,30.9989,30.9989,29705.0
2016-08-01 14:15:00,45.37,45.38,45.32,45.34,22278.0,30.9989,31.0057,30.9647,30.9784,22278.0
2016-08-01 14:20:00,45.34,45.38,45.32,45.38,17122.0,30.9784,31.0057,30.9647,31.0057,17122.0
2016-08-01 14:25:00,45.38,45.41,45.31,45.33,23584.0,31.0057,31.0262,30.9579,30.9715,23584.0
2016-08-01 14:30:00,45.33,45.39,45.32,45.37,25084.0,30.9715,31.0125,30.9647,30.9989,25084.0
2016-08-01 14:35:00,45.37,45.4,45.36,45.4,11093.0,30.9989,31.0194,30.992,31.0194,11093.0
2016-08-01 14:40:00,45.39,45.43,45.39,45.39,21623.0,31.0125,31.0399,31.0125,31.0125,21623.0
2016-08-01 14:45:00,45.4,45.44,45.39,45.44,10587.0,31.0194,31.0467,31.0125,31.0467,10587.0
2016-08-01 14:50:00,45.45,45.45,45.4,45.41,8136.0,31.0535,31.0535,31.0194,31.0262,8136.0
2016-08-01 14:55:00,45.41,45.44,45.41,45.44,11951.0,31.0262,31.0467,31.0262,31.0467,11951.0
2016-08-01 15:00:00,45.43,45.47,45.43,45.46,21445.0,31.0399,31.0672,31.0399,31.0604,21445.0
2016-08-01 15:05:00,45.46,45.47,45.4,45.41,15258.0,31.0604,31.0672,31.0194,31.0262,15258.0
2016-08-01 15:10:00,45.4,45.45,45.38,45.38,20884.0,31.0194,31.0535,31.0057,31.0057,20884.0
2016-08-01 15:15:00,45.38,45.39,45.33,45.36,21326.0,31.0057,31.0125,30.9715,30.992,21326.0
2016-08-01 15:20:00,45.35,45.36,45.32,45.36,10724.0,30.9852,30.992,30.9647,30.992,10724.0
2016-08-01 15:25:00,45.35,45.36,45.3,45.31,24187.0,30.9852,30.992,30.951,30.9579,24187.0
2016-08-01 15:30:00,45.31,45.38,45.3,45.36,29849.0,30.9579,31.0057,30.951,30.992,29849.0
2016-08-01 15:35:00,45.37,45.42,45.36,45.42,19093.0,30.9989,31.033,30.992,31.033,19093.0
2016-08-01 15:40:00,45.42,45.45,45.4,45.44,36729.0,31.033,31.0535,31.0194,31.0467,36729.0
2016-08-01 15:45:00,45.45,45.47,45.4,45.41,45114.0,31.0535,31.0672,31.0194,31.0262,45114.0
2016-08-01 15:50:00,45.41,45.41,45.39,45.41,40484.0,31.0262,31.0262,31.0125,31.0262,40484.0
2016-08-01 15:55:00,45.41,45.5,45.39,45.49,106777.0,31.0262,31.0877,31.0125,31.0809,106777.0
2016-08-02 09:30:00,45.39,45.45,45.25,45.37,34489.0,31.0125,31.0535,30.9169,30.9989,34489.0
2016-08-02 09:35:00,45.35,45.4,45.28,45.33,24868.0,30.9852,31.0194,30.9374,30.9715,24868.0
2016-08-02 09:40:00,45.34,45.47,45.31,45.47,25417.0,30.9784,31.0672,30.9579,31.0672,25417.0
2016-08-02 09:45:00,45.48,45.49,45.37,45.44,12813.0,31.074,31.0809,30.9989,31.0467,12813.0
2016-08-02 09:50:00,45.44,45.55,45.44,45.51,16766.0,31.0467,31.1218,31.0467,31.0945,16766.0
2016-08-02 09:55:00,45.53,45.63,45.51,45.58,17247.0,31.1082,31.1765,31.0945,31.1423,17247.0
2016-08-02 10:00:00,45.58,45.65,45.58,45.61,15714.0,31.1423,31.1902,31.1423,31.1628,15714.0
2016-08-02 10:05:00,45.62,45.62,45.49,45.54,21042.0,31.1697,31.1697,31.0809,31.115,21042.0
2016-08-02 10:10:00,45.53,45.58,45.47,45.58,41523.0,31.1082,31.1423,31.0672,31.1423,41523.0
2016-08-02 10:15:00,45.58,45.58,45.47,45.52,35033.0,31.1423,31.1423,31.0672,31.1013,35033.0
2016-08-02 10:20:00,45.52,45.56,45.49,45.55,30406.0,31.1013,31.1287,31.0809,31.1218,30406.0
2016-08-02 10:25:00,45.55,45.61,45.49,45.61,33605.0,31.1218,31.1628,31.0809,31.1628,33605.0
2016-08-02 10:30:00,45.61,45.62,45.55,45.55,36545.0,31.1628,31.1697,31.1218,31.1218,36545.0
2016-08-02 10:35:00,45.54,45.54,45.45,45.47,33658.0,31.115,31.115,31.0535,31.0672,33658.0
2016-08-02 10:40:00,45.47,45.47,45.39,45.41,36449.0,31.0672,31.0672,31.0125,31.0262,36449.0
2016-08-02 10:45:00,45.41,45.46,45.37,45.4,43493.0,31.0262,31.0604,30.9989,31.0194,43493.0
2016-08-02 10:50:00,45.4,45.43,45.34,45.37,61798.0,31.0194,31.0399,30.9784,30.9989,61798.0
2016-08-02 10:55:00,45.36,45.45,45.3,45.33,17929.0,30.992,31.0535,30.951,30.9715,17929.0
2016-08-02 11:00:00,45.34,45.35,45.29,45.3,22865.0,30.9784,30.9852,30.9442,30.951,22865.0
2016-08-02 11:05:00,45.29,45.35,45.29,45.33,35948.0,30.9442,30.9852,30.9442,30.9715,35948.0
2016-08-02 11:10:00,45.34,45.34,45.29,45.33,31323.0,30.9784,30.9784,30.9442,30.9715,31323.0
2016-08-02 11:15:00,45.32,45.36,45.3,45.34,48259.0,30.9647,30.992,30.951,30.9784,48259.0
2016-08-02 11:20:00,45.34,45.44,45.32,45.4,36182.0,30.9784,31.0467,30.9647,31.0194,36182.0
2016-08-02 11:25:00,45.39,45.42,45.34,45.34,17364.0,31.0125,31.033,30.9784,30.9784,17364.0
2016-08-02 11:30:00,45.35,45.38,45.33,45.36,25846.0,30.9852,31.0057,30.9715,30.992,25846.0
2016-08-02 11:35:00,45.35,45.36,45.3,45.33,40917.0,30.9852,30.992,30.951,30.9715,40917.0
2016-08-02 11:40:00,45.33,45.34,45.27,45.3,15106.0,30.9715,30.9784,30.9305,30.951,15106.0
2016-08-02 11:45:00,45.3,45.35,45.3,45.35,8347.0,30.951,30.9852,30.951,30.9852,8347.0
2016-08-02 11:50:00,45.35,45.36,45.27,45.29,13609.0,30.9852,30.992,30.9305,30.9442,13609.0
2016-08-02 11:55:00,45.28,45.33,45.27,45.31,45350.0,30.9374,30.9715,30.9305,30.9579,45350.0
2016-08-02 12:00:00,45.3,45.34,45.27,45.29,15905.0,30.951,30.9784,30.9305,30.9442,15905.0
2016-08-02 12:05:00,45.28,45.3,45.22,45.29,14683.0,30.9374,30.951,30.8964,30.9442,14683.0
2016-08-02 12:10:00,45.29,45.38,45.28,45.37,30086.0,30.9442,31.0057,30.9374,30.9989,30086.0
2016-08-02 12:15:00,45.38,45.42,45.38,45.41,9439.0,31.0057,31.033,31.0057,31.0262,9439.0
2016-08-02 12:20:00,45.41,45.42,45.38,45.41,22972.0,31.0262,31.033,31.0057,31.0262,22972.0
2016-08-02 12:25:00,45.4,45.47,45.4,45.46,17515.0,31.0194,31.0672,31.0194,31.0604,17515.0
2016-08-02 12:30:00,45.45,45.47,45.43,45.45,21913.0,31.0535,31.0672,31.0399,31.0535,21913.0
2016-08-02 12:35:00,45.45,45.46,45.38,45.38,7781.0,31.0535,31.0604,31.0057,31.0057,7781.0
2016-08-02 12:40:00,45.38,45.43,45.36,45.43,9566.0,31.0057,31.0399,30.992,31.0399,9566.0
2016-08-02 12:45:00,45.43,45.43,45.4,45.4,9657.0,31.0399,31.0399,31.0194,31.0194,9657.0
2016-08-02 12:50:00,45.41,45.41,45.38,45.38,9402.0,31.0262,31.0262,31.0057,31.0057,9402.0
2016-08-02 12:55:00,45.38,45.39,45.3,45.34,19574.0,31.0057,31.0125,30.951,30.9784,19574.0
2016-08-02 13:00:00,45.33,45.34,45.31,45.32,7842.0,30.9715,30.9784,30.9579,30.9647,7842.0
2016-08-02 13:05:00,45.32,45.33,45.23,45.27,16165.0,30.9647,30.9715,30.9032,30.9305,16165.0
2016-08-02 13:10:00,45.25,45.3,45.24,45.25,21783.0,30.9169,30.951,30.91,30.9169,21783.0
2016-08-02 13:15:00,45.25,45.26,45.23,45.23,22038.0,30.9169,30.9237,30.9032,30.9032,22038.0
2016-08-02 13:20:00,45.24,45.26,45.22,45.25,7200.0,30.91,30.9237,30.8964,30.9169,7200.0
2016-08-02 13:25:00,45.25,45.31,45.23,45.31,15418.0,30.9169,30.9579,30.9032,30.9579,15418.0
2016-08-02 13:30:00,45.32,45.32,45.27,45.28,9114.0,30.9647,30.9647,30.9305,30.9374,9114.0
2016-08-02 13:35:00,45.28,45.3,45.24,45.24,9648.0,30.9374,30.951,30.91,30.91,9648.0
2016-08-02 13:40:00,45.25,45.27,45.23,45.26,19026.0,30.9169,30.9305,30.9032,30.9237,19026.0
2016-08-02 13:45:00,45.27,45.3,45.26,45.29,6333.0,30.9305,30.951,30.9237,30.9442,6333.0
2016-08-02 13:50:00,45.3,45.32,45.29,45.31,7837.0,30.951,30.9647,30.9442,30.9579,7837.0
2016-08-02 13:55:00,45.3,45.32,45.29,45.3,6210.0,30.951,30.9647,30.9442,30.951,6210.0
2016-08-02 14:00:00,45.3,45.3,45.28,45.3,16562.0,30.951,30.951,30.9374,30.951,16562.0
2016-08-02 14:05:00,45.3,45.38,45.29,45.37,18037.0,30.951,31.0057,30.9442,30.9989,18037.0
2016-08-02 14:10:00,45.37,45.38,45.34,45.35,10223.0,30.9989,31.0057,30.9784,30.9852,10223.0
2016-08-02 14:15:00,45.36,45.36,45.33,45.34,7756.0,30.992,30.992,30.9715,30.9784,7756.0
2016-08-02 14:20:00,45.35,45.37,45.31,45.37,10359.0,30.9852,30.9989,30.9579,30.9989,10359.0
2016-08-02 14:25:00,45.37,45.4,45.36,45.38,32433.0,30.9989,31.0194,30.992,31.0057,32433.0
2016-08-02 14:30:00,45.38,45.38,45.33,45.35,5979.0,31.0057,31.0057,30.9715,30.9852,5979.0
2016-08-02 14:35:00,45.35,45.38,45.34,45.35,7173.0,30.9852,31.0057,30.9784,30.9852,7173.0
2016-08-02 14:40:00,45.35,45.43,45.34,45.43,19061.0,30.9852,31.0399,30.9784,31.0399,19061.0
2016-08-02 14:45:00,45.44,45.44,45.4,45.41,6160.0,31.0467,31.0467,31.0194,31.0262,6160.0
2016-08-02 14:50:00,45.42,45.44,45.38,45.39,11312.0,31.033,31.0467,31.0057,31.0125,11312.0
2016-08-02 14:55:00,45.39,45.41,45.37,45.38,10850.0,31.0125,31.0262,30.9989,31.0057,10850.0
2016-08-02 15:00:00,45.39,45.43,45.39,45.43,12318.0,31.0125,31.0399,31.0125,31.0399,12318.0
2016-08-02 15:05:00,45.43,45.44,45.4,45.43,13085.0,31.0399,31.0467,31.0194,31.0399,13085.0
2016-08-02 15:10:00,45.43,45.44,45.41,45.42,13886.0,31.0399,31.0467,31.0262,31.033,13886.0
2016-08-02 15:15:00,45.41,45.44,45.39,45.42,11157.0,31.0262,31.0467,31.0125,31.033,11157.0
2016-08-02 15:20:00,45.42,45.45,45.4,45.45,8392.0,31.033,31.0535,31.0194,31.0535,8392.0
2016-08-02 15:25:00,45.45,45.46,45.43,45.45,17062.0,31.0535,31.0604,31.0399,31.0535,17062.0
2016-08-02 15:30:00,45.45,45.49,45.44,45.46,28135.0,31.0535,31.0809,31.0467,31.0604,28135.0
2016-08-02 15:35:00,45.46,45.49,45.42,45.46,36711.0,31.0604,31.0809,31.033,31.0604,36711.0
2016-08-02 15:40:00,45.45,45.46,45.39,45.46,42097.0,31.0535,31.0604,31.0125,31.0604,42097.0
2016-08-02 15:45:00,45.45,45.46,45.42,45.43,35135.0,31.0535,31.0604,31.033,31.0399,35135.0
2016-08-02 15:50:00,45.43,45.43,45.39,45.4,49664.0,31.0399,31.0399,31.0125,31.0194,49664.0
2016-08-02 15:55:00,45.4,45.41,45.37,45.4,93939.0,31.0194,31.0262,30.9989,31.0194,93939.0
2016-08-03 09:30:00,45.38,45.5,45.32,45.35,18743.0,31.0057,31.0877,30.9647,30.9852,18743.0
2016-08-03 09:35:00,45.35,45.36,45.24,45.33,9675.0,30.9852,30.992,30.91,30.9715,9675.0
2016-08-03 09:40:00,45.34,45.39,45.27,45.3,5027.0,30.9784,31.0125,30.9305,30.951,5027.0
2016-08-03 09:45:00,45.29,45.35,45.28,45.33,9218.0,30.9442,30.9852,30.9374,30.9715,9218.0
2016-08-03 09:50:00,45.32,45.39,45.29,45.29,8253.0,30.9647,31.0125,30.9442,30.9442,8253.0
2016-08-03 09:55:00,45.27,45.27,45.22,45.25,11560.0,30.9305,30.9305,30.8964,30.9169,11560.0
2016-08-03 10:00:00,45.24,45.25,45.16,45.25,15598.0,30.91,30.9169,30.8554,30.9169,15598.0
2016-08-03 10:05:00,45.28,45.29,45.25,45.26,7761.0,30.9374,30.9442,30.9169,30.9237,7761.0
2016-08-03 10:10:00,45.22,45.34,45.22,45.34,20119.0,30.8964,30.9784,30.8964,30.9784,20119.0
2016-08-03 10:15:00,45.34,45.34,45.29,45.3,23158.0,30.9784,30.9784,30.9442,30.951,23158.0
2016-08-03 10:20:00,45.29,45.38,45.29,45.31,30511.0,30.9442,31.0057,30.9442,30.9579,30511.0
2016-08-03 10:25:00,45.29,45.38,45.25,45.29,26911.0,30.9442,31.0057,30.9169,30.9442,26911.0
2016-08-03 10:30:00,45.29,45.35,45.23,45.34,21642.0,30.9442,30.9852,30.9032,30.9784,21642.0
2016-08-03 10:35:00,45.35,45.35,45.27,45.3,20664.0,30.9852,30.9852,30.9305,30.951,20664.0
2016-08-03 10:40:00,45.3,45.32,45.29,45.29,14283.0,30.951,30.9647,30.9442,30.9442,14283.0
2016-08-03 10:45:00,45.29,45.33,45.29,45.31,6997.0,30.9442,30.9715,30.9442,30.9579,6997.0
2016-08-03 10:50:00,45.33,45.38,45.29,45.3,9979.0,30.9715,31.0057,30.9442,30.951,9979.0
2016-08-03 10:55:00,45.29,45.33,45.23,45.23,12366.0,30.9442,30.9715,30.9032,30.9032,12366.0
2016-08-03 11:00:00,45.24,45.27,45.22,45.26,5796.0,30.91,30.9305,30.8964,30.9237,5796.0
2016-08-03 11:05:00,45.26,45.29,45.25,45.29,11195.0,30.9237,30.9442,30.9169,30.9442,11195.0
2016-08-03 11:10:00,45.29,45.36,45.27,45.36,15632.0,30.9442,30.992,30.9305,30.992,15632.0
2016-08-03 11:15:00,45.37,45.39,45.34,45.35,5647.0,30.9989,31.0125,30.9784,30.9852,5647.0
2016-08-03 11:20:00,45.34,45.42,45.34,45.41,6297.0,30.9784,31.033,30.9784,31.0262,6297.0
2016-08-03 11:25:00,45.41,45.47,45.4,45.47,9054.0,31.0262,31.0672,31.0194,31.0672,9054.0
2016-08-03 11:30:00,45.47,45.5,45.46,45.5,14095.0,31.0672,31.0877,31.0604,31.0877,14095.0
2016-08-03 11:35:00,45.5,45.53,45.48,45.51,16763.0,31.0877,31.1082,31.074,31.0945,16763.0
2016-08-03 11:40:00,45.51,45.51,45.44,45.46,12414.0,31.0945,31.0945,31.0467,31.0604,12414.0
2016-08-03 11:45:00,45.46,45.53,45.46,45.52,7790.0,31.0604,31.1082,31.0604,31.1013,7790.0
2016-08-03 11:50:00,45.51,45.57,45.51,45.55,9453.0,31.0945,31.1355,31.0945,31.1218,9453.0
2016-08-03 11:55:00,45.55,45.58,45.54,45.57,7921.0,31.1218,31.1423,31.115,31.1355,7921.0
2016-08-03 12:00:00,45.57,45.61,45.56,45.6,29211.0,31.1355,31.1628,31.1287,31.156,29211.0
2016-08-03 12:05:00,45.6,45.62,45.59,45.62,14804.0,31.156,31.1697,31.1492,31.1697,14804.0
2016-08-03 12:10:00,45.62,45.64,45.6,45.61,15234.0,31.1697,31.1833,31.156,31.1628,15234.0
2016-08-03 12:15:00,45.62,45.69,45.62,45.68,11619.0,31.1697,31.2175,31.1697,31.2107,11619.0
2016-08-03 12:20:00,45.68,45.69,45.64,45.65,8173.0,31.2107,31.2175,31.1833,31.1902,8173.0
2016-08-03 12:25:00,45.65,45.67,45.65,45.66,9285.0,31.1902,31.2038,31.1902,31.197,9285.0
2016-08-03 12:30:00,45.66,45.68,45.66,45.67,8655.0,31.197,31.2107,31.197,31.2038,8655.0
2016-08-03 12:35:00,45.68,45.71,45.66,45.71,11253.0,31.2107,31.2312,31.197,31.2312,11253.0
2016-08-03 12:40:00,45.71,45.77,45.7,45.75,14597.0,31.2312,31.2722,31.2243,31.2585,14597.0
2016-08-03 12:45:00,45.75,45.76,45.71,45.73,6136.0,31.2585,31.2653,31.2312,31.2448,6136.0
2016-08-03 12:50:00,45.74,45.75,45.72,45.72,12531.0,31.2517,31.2585,31.238,31.238,12531.0
2016-08-03 12:55:00,45.72,45.76,45.71,45.76,8717.0,31.238,31.2653,31.2312,31.2653,8717.0
2016-08-03 13:00:00,45.76,45.77,45.75,45.75,7248.0,31.2653,31.2722,31.2585,31.2585,7248.0
2016-08-03 13:05:00,45.75,45.79,45.73,45.73,8934.0,31.2585,31.2858,31.2448,31.2448,8934.0
2016-08-03 13:10:00,45.73,45.79,45.71,45.79,7963.0,31.2448,31.2858,31.2312,31.2858,7963.0
2016-08-03 13:15:00,45.79,45.8,45.77,45.8,8119.0,31.2858,31.2927,31.2722,31.2927,8119.0
2016-08-03 13:20:00,45.79,45.82,45.78,45.79,12588.0,31.2858,31.3063,31.279,31.2858,12588.0
2016-08-03 13:25:00,45.8,45.8,45.77,45.79,9763.0,31.2927,31.2927,31.2722,31.2858,9763.0
2016-08-03 13:30:00,45.78,45.8,45.76,45.76,6830.0,31.279,31.2927,31.2653,31.2653,6830.0
2016-08-03 13:35:00,45.76,45.82,45.76,45.8,10779.0,31.2653,31.3063,31.2653,31.2927,10779.0
2016-08-03 13:40:00,45.79,45.8,45.76,45.79,7956.0,31.2858,31.2927,31.2653,31.2858,7956.0
2016-08-03 13:45:00,45.8,45.81,45.75,45.77,14231.0,31.2927,31.2995,31.2585,31.2722,14231.0
2016-08-03 13:50:00,45.77,45.77,45.66,45.69,29294.0,31.2722,31.2722,31.197,31.2175,29294.0
2016-08-03 13:55:00,45.69,45.73,45.69,45.73,10529.0,31.2175,31.2448,31.2175,31.2448,10529.0
2016-08-03 14:00:00,45.73,45.74,45.71,45.72,11801.0,31.2448,31.2517,31.2312,31.238,11801.0
2016-08-03 14:05:00,45.72,45.73,45.67,45.73,11907.0,31.238,31.2448,31.2038,31.2448,11907.0
2016-08-03 14:10:00,45.72,45.72,45.7,45.71,6766.0,31.238,31.238,31.2243,31.2312,6766.0
2016-08-03 14:15:00,45.71,45.72,45.64,45.64,15908.0,31.2312,31.238,31.1833,31.1833,15908.0
2016-08-03 14:20:00,45.65,45.68,45.65,45.68,4931.0,31.1902,31.2107,31.1902,31.2107,4931.0
2016-08-03 14:25:00,45.68,45.68,45.61,45.62,13117.0,31.2107,31.2107,31.1628,31.1697,13117.0
2016-08-03 14:30:00,45.61,45.65,45.58,45.65,13534.0,31.1628,31.1902,31.1423,31.1902,13534.0
2016-08-03 14:35:00,45.64,45.65,45.56,45.59,6115.0,31.1833,31.1902,31.1287,31.1492,6115.0
2016-08-03 14:40:00,45.59,45.61,45.57,45.6,8373.0,31.1492,31.1628,31.1355,31.156,8373.0
2016-08-03 14:45:00,45.59,45.63,45.58,45.61,13908.0,31.1492,31.1765,31.1423,31.1628,13908.0
2016-08-03 14:50:00,45.61,45.66,45.59,45.65,16258.0,31.1628,31.197,31.1492,31.1902,16258.0
2016-08-03 14:55:00,45.64,45.67,45.63,45.65,13715.0,31.1833,31.2038,31.1765,31.1902,13715.0
2016-08-03 15:00:00,45.64,45.67,45.62,45.64,10659.0,31.1833,31.2038,31.1697,31.1833,10659.0
2016-08-03 15:05:00,45.65,45.67,45.63,45.67,12120.0,31.1902,31.2038,31.1765,31.2038,12120.0
2016-08-03 15:10:00,45.66,45.67,45.63,45.66,11201.0,31.197,31.2038,31.1765,31.197,11201.0
2016-08-03 15:15:00,45.67,45.7,45.65,45.7,16352.0,31.2038,31.2243,31.1902,31.2243,16352.0
2016-08-03 15:20:00,45.69,45.7,45.66,45.66,9536.0,31.2175,31.2243,31.197,31.197,9536.0
2016-08-03 15:25:00,45.66,45.72,45.66,45.71,18302.0,31.197,31.238,31.197,31.2312,18302.0
2016-08-03 15:30:00,45.71,45.72,45.66,45.67,19194.0,31.2312,31.238,31.197,31.2038,19194.0
2016-08-03 15:35:00,45.67,45.67,45.65,45.66,12799.0,31.2038,31.2038,31.1902,31.197,12799.0
2016-08-03 15:40:00,45.67,45.69,45.64,45.65,35493.0,31.2038,31.2175,31.1833,31.1902,35493.0
2016-08-03 15:45:00,45.65,45.7,45.65,45.7,31354.0,31.1902,31.2243,31.1902,31.2243,31354.0
2016-08-03 15:50:00,45.7,45.72,45.69,45.69,34202.0,31.2243,31.238,31.2175,31.2175,34202.0
2016-08-03 15:55:00,45.69,45.74,45.69,45.72,98677.0,31.2175,31.2517,31.2175,31.238,98677.0
2016-08-04 09:30:00,45.85,46.09,45.79,45.8,46895.0,31.3268,31.4908,31.2858,31.2927,46895.0
2016-08-04 09:35:00,45.83,46.07,45.83,46.0,17671.0,31.3132,31.4771,31.3132,31.4293,17671.0
2016-08-04 09:40:00,46.0,46.08,45.94,46.06,18397.0,31.4293,31.484,31.3883,31.4703,18397.0
2016-08-04 09:45:00,46.04,46.08,45.95,46.05,20966.0,31.4566,31.484,31.3951,31.4635,20966.0
2016-08-04 09:50:00,46.06,46.11,45.98,45.98,21354.0,31.4703,31.5045,31.4156,31.4156,21354.0
2016-08-04 09:55:00,45.98,46.0,45.93,46.0,30115.0,31.4156,31.4293,31.3815,31.4293,30115.0
2016-08-04 10:00:00,46.01,46.17,45.99,46.17,31400.0,31.4361,31.5455,31.4225,31.5455,31400.0
2016-08-04 10:05:00,46.17,46.18,46.1,46.16,35299.0,31.5455,31.5523,31.4976,31.5386,35299.0
2016-08-04 10:10:00,46.17,46.24,46.16,46.21,25894.0,31.5455,31.5933,31.5386,31.5728,25894.0
2016-08-04 10:15:00,46.21,46.26,46.2,46.25,40127.0,31.5728,31.607,31.566,31.6001,40127.0
2016-08-04 10:20:00,46.24,46.28,46.19,46.28,37710.0,31.5933,31.6206,31.5591,31.6206,37710.0
2016-08-04 10:25:00,46.28,46.36,46.28,46.36,35069.0,31.6206,31.6753,31.6206,31.6753,35069.0
2016-08-04 10:30:00,46.36,46.38,46.31,46.31,36078.0,31.6753,31.6889,31.6411,31.6411,36078.0
2016-08-04 10:35:00,46.3,46.31,46.26,46.29,46911.0,31.6343,31.6411,31.607,31.6274,46911.0
2016-08-04 10:40:00,46.28,46.31,46.26,46.31,33842.0,31.6206,31.6411,31.607,31.6411,33842.0
2016-08-04 10:45:00,46.3,46.31,46.17,46.18,54162.0,31.6343,31.6411,31.5455,31.5523,54162.0
2016-08-04 10:50:00,46.19,46.2,46.03,46.03,29074.0,31.5591,31.566,31.4498,31.4498,29074.0
2016-08-04 10:55:00,46.04,46.17,46.04,46.16,18662.0,31.4566,31.5455,31.4566,31.5386,18662.0
2016-08-04 11:00:00,46.14,46.14,46.07,46.13,16809.0,31.525,31.525,31.4771,31.5181,16809.0
2016-08-04 11:05:00,46.13,46.19,46.11,46.19,8894.0,31.5181,31.5591,31.5045,31.5591,8894.0
2016-08-04 11:10:00,46.2,46.21,46.1,46.1,9777.0,31.566,31.5728,31.4976,31.4976,9777.0
2016-08-04 11:15:00,46.1,46.1,46.05,46.08,8821.0,31.4976,31.4976,31.4635,31.484,8821.0
2016-08-04 11:20:00,46.07,46.1,46.04,46.05,10207.0,31.4771,31.4976,31.4566,31.4635,10207.0
2016-08-04 11:25:00,46.05,46.07,46.02,46.04,10649.0,31.4635,31.4771,31.443,31.4566,10649.0
2016-08-04 11:30:00,46.04,46.09,46.03,46.08,50151.0,31.4566,31.4908,31.4498,31.484,50151.0
2016-08-04 11:35:00,46.08,46.11,46.05,46.11,18301.0,31.484,31.5045,31.4635,31.5045,18301.0
2016-08-04 11:40:00,46.1,46.11,46.05,46.1,10648.0,31.4976,31.5045,31.4635,31.4976,10648.0
2016-08-04 11:45:00,46.1,46.1,46.05,46.09,16695.0,31.4976,31.4976,31.4635,31.4908,16695.0
2016-08-04 11:50:00,46.09,46.12,46.08,46.09,8237.0,31.4908,31.5113,31.484,31.4908,8237.0
2016-08-04 11:55:00,46.09,46.16,46.08,46.15,15163.0,31.4908,31.5386,31.484,31.5318,15163.0
2016-08-04 12:00:00,46.15,46.21,46.15,46.19,47671.0,31.5318,31.5728,31.5318,31.5591,47671.0
2016-08-04 12:05:00,46.19,46.23,46.18,46.23,34691.0,31.5591,31.5865,31.5523,31.5865,34691.0
2016-08-04 12:10:00,46.23,46.25,46.19,46.19,20503.0,31.5865,31.6001,31.5591,31.5591,20503.0
2016-08-04 12:15:00,46.19,46.2,46.17,46.17,8410.0,31.5591,31.566,31.5455,31.5455,8410.0
2016-08-04 12:20:00,46.18,46.2,46.16,46.18,20962.0,31.5523,31.566,31.5386,31.5523,20962.0
2016-08-04 12:25:00,46.17,46.18,46.12,46.13,12072.0,31.5455,31.5523,31.5113,31.5181,12072.0
2016-08-04 12:30:00,46.13,46.14,46.12,46.13,17391.0,31.5181,31.525,31.5113,31.5181,17391.0
2016-08-04 12:35:00,46.13,46.14,46.09,46.09,23689.0,31.5181,31.525,31.4908,31.4908,23689.0
2016-08-04 12:40:00,46.08,46.08,46.05,46.07,8433.0,31.484,31.484,31.4635,31.4771,8433.0
2016-08-04 12:45:00,46.08,46.11,46.07,46.09,12500.0,31.484,31.5045,31.4771,31.4908,12500.0
2016-08-04 12:50:00,46.09,46.12,46.09,46.1,7675.0,31.4908,31.5113,31.4908,31.4976,7675.0
2016-08-04 12:55:00,46.09,46.1,46.07,46.09,9914.0,31.4908,31.4976,31.4771,31.4908,9914.0
2016-08-04 13:00:00,46.09,46.12,46.07,46.09,17571.0,31.4908,31.5113,31.4771,31.4908,17571.0
2016-08-04 13:05:00,46.08,46.1,46.04,46.07,12637.0,31.484,31.4976,31.4566,31.4771,12637.0
2016-08-04 13:10:00,46.07,46.08,46.04,46.05,8256.0,31.4771,31.484,31.4566,31.4635,8256.0
2016-08-04 13:15:00,46.05,46.08,46.05,46.08,9403.0,31.4635,31.484,31.4635,31.484,9403.0
2016-08-04 13:20:00,46.08,46.08,46.01,46.01,26677.0,31.484,31.484,31.4361,31.4361,26677.0
2016-08-04 13:25:00,46.01,46.01,45.98,46.0,20320.0,31.4361,31.4361,31.4156,31.4293,20320.0
2016-08-04 13:30:00,45.99,46.0,45.95,45.95,14056.0,31.4225,31.4293,31.3951,31.3951,14056.0
2016-08-04 13:35:00,45.95,45.98,45.95,45.97,6809.0,31.3951,31.4156,31.3951,31.4088,6809.0
2016-08-04 13:40:00,45.97,45.98,45.93,45.94,13350.0,31.4088,31.4156,31.3815,31.3883,13350.0
2016-08-04 13:45:00,45.94,45.95,45.91,45.91,12900.0,31.3883,31.3951,31.3678,31.3678,12900.0
2016-08-04 13:50:00,45.91,45.96,45.91,45.96,9866.0,31.3678,31.402,31.3678,31.402,9866.0
2016-08-04 13:55:00,45.96,45.96,45.93,45.94,15553.0,31.402,31.402,31.3815,31.3883,15553.0
2016-08-04 14:00:00,45.94,45.96,45.93,45.96,13330.0,31.3883,31.402,31.3815,31.402,13330.0
2016-08-04 14:05:00,45.95,45.98,45.95,45.96,9666.0,31.3951,31.4156,31.3951,31.402,9666.0
2016-08-04 14:10:00,45.96,45.97,45.88,45.89,24015.0,31.402,31.4088,31.3473,31.3541,24015.0
2016-08-04 14:15:00,45.89,45.89,45.84,45.84,11680.0,31.3541,31.3541,31.32,31.32,11680.0
2016-08-04 14:20:00,45.84,45.84,45.78,45.79,45662.0,31.32,31.32,31.279,31.2858,45662.0
2016-08-04 14:25:00,45.78,45.79,45.72,45.74,54197.0,31.279,31.2858,31.238,31.2517,54197.0
2016-08-04 14:30:00,45.74,45.81,45.73,45.8,16771.0,31.2517,31.2995,31.2448,31.2927,16771.0
2016-08-04 14:35:00,45.81,45.85,45.81,45.83,16342.0,31.2995,31.3268,31.2995,31.3132,16342.0
2016-08-04 14:40:00,45.83,45.87,45.83,45.86,10961.0,31.3132,31.3405,31.3132,31.3337,10961.0
2016-08-04 14:45:00,45.86,45.88,45.85,45.87,12042.0,31.3337,31.3473,31.3268,31.3405,12042.0
2016-08-04 14:50:00,45.88,45.88,45.86,45.87,7109.0,31.3473,31.3473,31.3337,31.3405,7109.0
2016-08-04 14:55:00,45.87,45.87,45.85,45.86,9236.0,31.3405,31.3405,31.3268,31.3337,9236.0
2016-08-04 15:00:00,45.86,45.9,45.85,45.88,22736.0,31.3337,31.361,31.3268,31.3473,22736.0
2016-08-04 15:05:00,45.87,45.89,45.87,45.88,5575.0,31.3405,31.3541,31.3405,31.3473,5575.0
2016-08-04 15:10:00,45.88,45.88,45.83,45.83,18117.0,31.3473,31.3473,31.3132,31.3132,18117.0
2016-08-04 15:15:00,45.83,45.86,45.82,45.85,21459.0,31.3132,31.3337,31.3063,31.3268,21459.0
2016-08-04 15:20:00,45.85,45.85,45.83,45.84,11428.0,31.3268,31.3268,31.3132,31.32,11428.0
2016-08-04 15:25:00,45.83,45.84,45.83,45.84,18867.0,31.3132,31.32,31.3132,31.32,18867.0
2016-08-04 15:30:00,45.84,45.84,45.8,45.8,20502.0,31.32,31.32,31.2927,31.2927,20502.0
2016-08-04 15:35:00,45.81,45.83,45.8,45.82,27412.0,31.2995,31.3132,31.2927,31.3063,27412.0
2016-08-04 15:40:00,45.81,45.82,45.78,45.79,29098.0,31.2995,31.3063,31.279,31.2858,29098.0
2016-08-04 15:45:00,45.78,45.84,45.77,45.82,64122.0,31.279,31.32,31.2722,31.3063,64122.0
2016-08-04 15:50:00,45.82,45.83,45.79,45.8,46242.0,31.3063,31.3132,31.2858,31.2927,46242.0
2016-08-04 15:55:00,45.8,45.83,45.78,45.82,116355.0,31.2927,31.3132,31.279,31.3063,116355.0
2016-08-05 09:30:00,46.11,46.19,46.05,46.13,26203.0,31.5045,31.5591,31.4635,31.5181,26203.0
2016-08-05 09:35:00,46.16,46.38,46.16,46.32,41582.0,31.5386,31.6889,31.5386,31.6479,41582.0
2016-08-05 09:40:00,46.31,46.47,46.3,46.46,28072.0,31.6411,31.7504,31.6343,31.7436,28072.0
2016-08-05 09:45:00,46.44,46.45,46.34,46.35,25822.0,31.7299,31.7368,31.6616,31.6684,25822.0
2016-08-05 09:50:00,46.33,46.35,46.26,46.34,15281.0,31.6548,31.6684,31.607,31.6616,15281.0
2016-08-05 09:55:00,46.37,46.44,46.37,46.41,15323.0,31.6821,31.7299,31.6821,31.7094,15323.0
2016-08-05 10:00:00,46.41,46.42,46.35,46.4,13858.0,31.7094,31.7163,31.6684,31.7026,13858.0
2016-08-05 10:05:00,46.4,46.47,46.39,46.45,14131.0,31.7026,31.7504,31.6958,31.7368,14131.0
2016-08-05 10:10:00,46.45,46.47,46.4,46.4,16784.0,31.7368,31.7504,31.7026,31.7026,16784.0
2016-08-05 10:15:00,46.4,46.44,46.38,46.41,16256.0,31.7026,31.7299,31.6889,31.7094,16256.0
2016-08-05 10:20:00,46.4,46.41,46.37,46.39,11297.0,31.7026,31.7094,31.6821,31.6958,11297.0
2016-08-05 10:25:00,46.39,46.4,46.33,46.34,21058.0,31.6958,31.7026,31.6548,31.6616,21058.0
2016-08-05 10:30:00,46.34,46.37,46.3,46.3,14198.0,31.6616,31.6821,31.6343,31.6343,14198.0
2016-08-05 10:35:00,46.3,46.33,46.26,46.26,7950.0,31.6343,31.6548,31.607,31.607,7950.0
2016-08-05 10:40:00,46.26,46.33,46.26,46.33,10130.0,31.607,31.6548,31.607,31.6548,10130.0
2016-08-05 10:45:00,46.33,46.36,46.3,46.3,10315.0,31.6548,31.6753,31.6343,31.6343,10315.0
2016-08-05 10:50:00,46.31,46.32,46.27,46.3,13753.0,31.6411,31.6479,31.6138,31.6343,13753.0
2016-08-05 10:55:00,46.3,46.34,46.29,46.33,11275.0,31.6343,31.6616,31.6274,31.6548,11275.0
2016-08-05 11:00:00,46.33,46.38,46.32,46.32,17958.0,31.6548,31.6889,31.6479,31.6479,17958.0
2016-08-05 11:05:00,46.31,46.34,46.31,46.32,9861.0,31.6411,31.6616,31.6411,31.6479,9861.0
2016-08-05 11:10:00,46.31,46.31,46.27,46.27,10877.0,31.6411,31.6411,31.6138,31.6138,10877.0
2016-08-05 11:15:00,46.27,46.28,46.22,46.25,16374.0,31.6138,31.6206,31.5796,31.6001,16374.0
2016-08-05 11:20:00,46.25,46.25,46.18,46.18,15340.0,31.6001,31.6001,31.5523,31.5523,15340.0
2016-08-05 11:25:00,46.19,46.19,46.15,46.16,19369.0,31.5591,31.5591,31.5318,31.5386,19369.0
2016-08-05 11:30:00,46.16,46.21,46.14,46.2,17542.0,31.5386,31.5728,31.525,31.566,17542.0
2016-08-05 11:35:00,46.21,46.22,46.17,46.18,4745.0,31.5728,31.5796,31.5455,31.5523,4745.0
2016-08-05 11:40:00,46.17,46.19,46.14,46.15,12948.0,31.5455,31.5591,31.525,31.5318,12948.0
2016-08-05 11:45:00,46.15,46.15,46.04,46.04,25138.0,31.5318,31.5318,31.4566,31.4566,25138.0
2016-08-05 11:50:00,46.03,46.06,46.01,46.01,34514.0,31.4498,31.4703,31.4361,31.4361,34514.0
2016-08-05 11:55:00,46.02,46.02,45.99,46.01,15238.0,31.443,31.443,31.4225,31.4361,15238.0
2016-08-05 12:00:00,46.01,46.03,45.98,46.01,19794.0,31.4361,31.4498,31.4156,31.4361,19794.0
2016-08-05 12:05:00,46.02,46.02,45.97,46.0,8220.0,31.443,31.443,31.4088,31.4293,8220.0
2016-08-05 12:10:00,46.01,46.03,46.01,46.02,6877.0,31.4361,31.4498,31.4361,31.443,6877.0
2016-08-05 12:15:00,46.03,46.03,45.97,45.97,8671.0,31.4498,31.4498,31.4088,31.4088,8671.0
2016-08-05 12:20:00,45.97,45.97,45.95,45.95,11824.0,31.4088,31.4088,31.3951,31.3951,11824.0
2016-08-05 12:25:00,45.95,45.97,45.93,45.97,14432.0,31.3951,31.4088,31.3815,31.4088,14432.0
2016-08-05 12:30:00,45.99,46.0,45.96,45.97,15027.0,31.4225,31.4293,31.402,31.4088,15027.0
2016-08-05 12:35:00,45.98,46.0,45.97,46.0,6405.0,31.4156,31.4293,31.4088,31.4293,6405.0
2016-08-05 12:40:00,46.0,46.03,45.98,46.02,7371.0,31.4293,31.4498,31.4156,31.443,7371.0
2016-08-05 12:45:00,46.02,46.03,46.01,46.02,10229.0,31.443,31.4498,31.4361,31.443,10229.0
2016-08-05 12:50:00,46.02,46.03,46.01,46.02,8751.0,31.443,31.4498,31.4361,31.443,8751.0
2016-08-05 12:55:00,46.02,46.02,46.0,46.0,4471.0,31.443,31.443,31.4293,31.4293,4471.0
2016-08-05 13:00:00,46.01,46.02,46.01,46.01,7822.0,31.4361,31.443,31.4361,31.4361,7822.0
2016-08-05 13:05:00,46.01,46.02,46.0,46.0,5720.0,31.4361,31.443,31.4293,31.4293,5720.0
2016-08-05 13:10:00,46.0,46.01,45.95,45.97,19912.0,31.4293,31.4361,31.3951,31.4088,19912.0
2016-08-05 13:15:00,45.97,46.03,45.97,46.02,9354.0,31.4088,31.4498,31.4088,31.443,9354.0
2016-08-05 13:20:00,46.01,46.01,45.92,45.93,15128.0,31.4361,31.4361,31.3746,31.3815,15128.0
2016-08-05 13:25:00,45.93,45.94,45.9,45.9,19338.0,31.3815,31.3883,31.361,31.361,19338.0
2016-08-05 13:30:00,45.91,45.93,45.9,45.92,13866.0,31.3678,31.3815,31.361,31.3746,13866.0
2016-08-05 13:35:00,45.92,45.95,45.92,45.95,6700.0,31.3746,31.3951,31.3746,31.3951,6700.0
2016-08-05 13:40:00,45.95,45.98,45.94,45.97,15693.0,31.3951,31.4156,31.3883,31.4088,15693.0
2016-08-05 13:45:00,45.98,45.98,45.93,45.93,9241.0,31.4156,31.4156,31.3815,31.3815,9241.0
2016-08-05 13:50:00,45.93,45.97,45.93,45.96,8607.0,31.3815,31.4088,31.3815,31.402,8607.0
2016-08-05 13:55:00,45.96,45.96,45.92,45.92,12372.0,31.402,31.402,31.3746,31.3746,12372.0
2016-08-05 14:00:00,45.93,45.95,45.93,45.94,14173.0,31.3815,31.3951,31.3815,31.3883,14173.0
2016-08-05 14:05:00,45.94,45.96,45.93,45.93,7493.0,31.3883,31.402,31.3815,31.3815,7493.0
2016-08-05 14:10:00,45.93,45.93,45.9,45.91,12915.0,31.3815,31.3815,31.361,31.3678,12915.0
2016-08-05 14:15:00,45.91,45.93,45.89,45.9,15439.0,31.3678,31.3815,31.3541,31.361,15439.0
2016-08-05 14:20:00,45.9,46.0,45.89,46.0,22211.0,31.361,31.4293,31.3541,31.4293,22211.0
2016-08-05 14:25:00,45.99,46.01,45.97,46.0,17789.0,31.4225,31.4361,31.4088,31.4293,17789.0
2016-08-05 14:30:00,46.0,46.0,45.97,45.99,11793.0,31.4293,31.4293,31.4088,31.4225,11793.0
2016-08-05 14:35:00,45.99,46.0,45.98,45.99,12138.0,31.4225,31.4293,31.4156,31.4225,12138.0
2016-08-05 14:40:00,45.99,45.99,45.93,45.95,27404.0,31.4225,31.4225,31.3815,31.3951,27404.0
2016-08-05 14:45:00,45.94,45.95,45.9,45.91,13454.0,31.3883,31.3951,31.361,31.3678,13454.0
2016-08-05 14:50:00,45.92,45.94,45.91,45.94,6755.0,31.3746,31.3883,31.3678,31.3883,6755.0
2016-08-05 14:55:00,45.94,45.95,45.93,45.94,20639.0,31.3883,31.3951,31.3815,31.3883,20639.0
2016-08-05 15:00:00,45.94,45.97,45.94,45.97,26301.0,31.3883,31.4088,31.3883,31.4088,26301.0
2016-08-05 15:05:00,45.97,45.99,45.96,45.97,17598.0,31.4088,31.4225,31.402,31.4088,17598.0
2016-08-05 15:10:00,45.97,45.98,45.94,45.95,27195.0,31.4088,31.4156,31.3883,31.3951,27195.0
2016-08-05 15:15:00,45.95,45.99,45.92,45.92,24771.0,31.3951,31.4225,31.3746,31.3746,24771.0
2016-08-05 15:20:00,45.93,45.96,45.91,45.95,26710.0,31.3815,31.402,31.3678,31.3951,26710.0
2016-08-05 15:25:00,45.95,45.96,45.93,45.96,16327.0,31.3951,31.402,31.3815,31.402,16327.0
2016-08-05 15:30:00,45.95,45.96,45.91,45.92,31184.0,31.3951,31.402,31.3678,31.3746,31184.0
2016-08-05 15:35:00,45.92,45.96,45.91,45.95,35760.0,31.3746,31.402,31.3678,31.3951,35760.0
2016-08-05 15:40:00,45.96,45.96,45.94,45.96,22465.0,31.402,31.402,31.3883,31.402,22465.0
2016-08-05 15:45:00,45.96,45.98,45.92,45.93,58298.0,31.402,31.4156,31.3746,31.3815,58298.0
2016-08-05 15:50:00,45.94,45.96,45.93,45.94,46768.0,31.3883,31.402,31.3815,31.3883,46768.0
2016-08-05 15:55:00,45.95,45.99,45.94,45.97,106289.0,31.3951,31.4225,31.3883,31.4088,106289.0
2016-08-08 09:30:00,45.93,45.99,45.84,45.92,47525.0,31.3815,31.4225,31.32,31.3746,47525.0
2016-08-08 09:35:00,45.93,46.05,45.93,45.98,21401.0,31.3815,31.4635,31.3815,31.4156,21401.0
2016-08-08 09:40:00,45.99,46.0,45.93,45.95,13598.0,31.4225,31.4293,31.3815,31.3951,13598.0
2016-08-08 09:45:00,45.95,45.99,45.91,45.98,15162.0,31.3951,31.4225,31.3678,31.4156,15162.0
2016-08-08 09:50:00,45.99,45.99,45.9,45.91,12143.0,31.4225,31.4225,31.361,31.3678,12143.0
2016-08-08 09:55:00,45.91,45.93,45.87,45.91,14593.0,31.3678,31.3815,31.3405,31.3678,14593.0
2016-08-08 10:00:00,45.91,46.07,45.91,46.04,34716.0,31.3678,31.4771,31.3678,31.4566,34716.0
2016-08-08 10:05:00,46.04,46.11,46.04,46.07,18382.0,31.4566,31.5045,31.4566,31.4771,18382.0
2016-08-08 10:10:00,46.06,46.07,45.93,45.97,16750.0,31.4703,31.4771,31.3815,31.4088,16750.0
2016-08-08 10:15:00,45.96,46.03,45.95,46.0,19129.0,31.402,31.4498,31.3951,31.4293,19129.0
2016-08-08 10:20:00,45.99,46.0,45.96,45.97,13268.0,31.4225,31.4293,31.402,31.4088,13268.0
2016-08-08 10:25:00,45.96,45.98,45.89,45.9,19050.0,31.402,31.4156,31.3541,31.361,19050.0
2016-08-08 10:30:00,45.91,45.94,45.89,45.91,13884.0,31.3678,31.3883,31.3541,31.3678,13884.0
2016-08-08 10:35:00,45.9,45.93,45.9,45.93,14668.0,31.361,31.3815,31.361,31.3815,14668.0
2016-08-08 10:40:00,45.94,45.95,45.93,45.93,9239.0,31.3883,31.3951,31.3815,31.3815,9239.0
2016-08-08 10:45:00,45.94,45.94,45.9,45.92,10544.0,31.3883,31.3883,31.361,31.3746,10544.0
2016-08-08 10:50:00,45.92,45.95,45.88,45.95,13852.0,31.3746,31.3951,31.3473,31.3951,13852.0
2016-08-08 10:55:00,45.97,45.97,45.93,45.94,11518.0,31.4088,31.4088,31.3815,31.3883,11518.0
2016-08-08 11:00:00,45.95,46.06,45.95,46.06,12171.0,31.3951,31.4703,31.3951,31.4703,12171.0
2016-08-08 11:05:00,46.05,46.14,46.03,46.13,21414.0,31.4635,31.525,31.4498,31.5181,21414.0
2016-08-08 11:10:00,46.13,46.13,46.03,46.05,21584.0,31.5181,31.5181,31.4498,31.4635,21584.0
2016-08-08 11:15:00,46.05,46.09,46.03,46.09,13486.0,31.4635,31.4908,31.4498,31.4908,13486.0
2016-08-08 11:20:00,46.09,46.14,46.09,46.13,14176.0,31.4908,31.525,31.4908,31.5181,14176.0
2016-08-08 11:25:00,46.12,46.12,46.06,46.06,24423.0,31.5113,31.5113,31.4703,31.4703,24423.0
2016-08-08 11:30:00,46.05,46.07,46.04,46.05,11112.0,31.4635,31.4771,31.4566,31.4635,11112.0
2016-08-08 11:35:00,46.05,46.07,46.03,46.04,8117.0,31.4635,31.4771,31.4498,31.4566,8117.0
2016-08-08 11:40:00,46.03,46.08,46.03,46.05,13909.0,31.4498,31.484,31.4498,31.4635,13909.0
2016-08-08 11:45:00,46.05,46.05,46.02,46.04,11998.0,31.4635,31.4635,31.443,31.4566,11998.0
2016-08-08 11:50:00,46.03,46.08,46.03,46.07,10389.0,31.4498,31.484,31.4498,31.4771,10389.0
2016-08-08 11:55:00,46.07,46.07,46.03,46.04,10693.0,31.4771,31.4771,31.4498,31.4566,10693.0
2016-08-08 12:00:00,46.05,46.17,46.05,46.17,47592.0,31.4635,31.5455,31.4635,31.5455,47592.0
2016-08-08 12:05:00,46.17,46.27,46.13,46.21,62443.0,31.5455,31.6138,31.5181,31.5728,62443.0
2016-08-08 12:10:00,46.21,46.22,46.15,46.16,17314.0,31.5728,31.5796,31.5318,31.5386,17314.0
2016-08-08 12:15:00,46.16,46.23,46.16,46.22,19693.0,31.5386,31.5865,31.5386,31.5796,19693.0
2016-08-08 12:20:00,46.23,46.34,46.21,46.31,68010.0,31.5865,31.6616,31.5728,31.6411,68010.0
2016-08-08 12:25:00,46.3,46.3,46.15,46.16,29373.0,31.6343,31.6343,31.5318,31.5386,29373.0
2016-08-08 12:30:00,46.15,46.16,46.12,46.15,22359.0,31.5318,31.5386,31.5113,31.5318,22359.0
2016-08-08 12:35:00,46.16,46.18,46.15,46.18,11032.0,31.5386,31.5523,31.5318,31.5523,11032.0
2016-08-08 12:40:00,46.17,46.17,46.09,46.11,23981.0,31.5455,31.5455,31.4908,31.5045,23981.0
2016-08-08 12:45:00,46.12,46.18,46.1,46.15,32394.0,31.5113,31.5523,31.4976,31.5318,32394.0
2016-08-08 12:50:00,46.16,46.2,46.15,46.2,11496.0,31.5386,31.566,31.5318,31.566,11496.0
2016-08-08 12:55:00,46.2,46.24,46.19,46.19,15417.0,31.566,31.5933,31.5591,31.5591,15417.0
2016-08-08 13:00:00,46.19,46.2,46.15,46.19,15152.0,31.5591,31.566,31.5318,31.5591,15152.0
2016-08-08 13:05:00,46.19,46.2,46.17,46.2,7814.0,31.5591,31.566,31.5455,31.566,7814.0
2016-08-08 13:10:00,46.2,46.21,46.17,46.18,7329.0,31.566,31.5728,31.5455,31.5523,7329.0
2016-08-08 13:15:00,46.17,46.22,46.17,46.21,14932.0,31.5455,31.5796,31.5455,31.5728,14932.0
2016-08-08 13:20:00,46.2,46.21,46.18,46.19,10417.0,31.566,31.5728,31.5523,31.5591,10417.0
2016-08-08 13:25:00,46.18,46.18,46.15,46.18,15013.0,31.5523,31.5523,31.5318,31.5523,15013.0
2016-08-08 13:30:00,46.18,46.2,46.16,46.2,10121.0,31.5523,31.566,31.5386,31.566,10121.0
2016-08-08 13:35:00,46.19,46.21,46.17,46.18,14396.0,31.5591,31.5728,31.5455,31.5523,14396.0
2016-08-08 13:40:00,46.18,46.19,46.17,46.18,17179.0,31.5523,31.5591,31.5455,31.5523,17179.0
2016-08-08 13:45:00,46.18,46.19,46.17,46.17,12910.0,31.5523,31.5591,31.5455,31.5455,12910.0
2016-08-08 13:50:00,46.17,46.23,46.16,46.22,18116.0,31.5455,31.5865,31.5386,31.5796,18116.0
2016-08-08 13:55:00,46.23,46.23,46.19,46.21,9397.0,31.5865,31.5865,31.5591,31.5728,9397.0
2016-08-08 14:00:00,46.2,46.22,46.16,46.16,32244.0,31.566,31.5796,31.5386,31.5386,32244.0
2016-08-08 14:05:00,46.15,46.16,46.1,46.12,29981.0,31.5318,31.5386,31.4976,31.5113,29981.0
2016-08-08 14:10:00,46.12,46.12,46.07,46.1,39121.0,31.5113,31.5113,31.4771,31.4976,39121.0
2016-08-08 14:15:00,46.11,46.13,46.09,46.11,14883.0,31.5045,31.5181,31.4908,31.5045,14883.0
2016-08-08 14:20:00,46.1,46.1,45.99,46.02,32140.0,31.4976,31.4976,31.4225,31.443,32140.0
2016-08-08 14:25:00,46.02,46.07,46.01,46.04,23751.0,31.443,31.4771,31.4361,31.4566,23751.0
2016-08-08 14:30:00,46.05,46.09,46.05,46.08,9204.0,31.4635,31.4908,31.4635,31.484,9204.0
2016-08-08 14:35:00,46.08,46.16,46.08,46.16,25596.0,31.484,31.5386,31.484,31.5386,25596.0
2016-08-08 14:40:00,46.16,46.18,46.13,46.17,14342.0,31.5386,31.5523,31.5181,31.5455,14342.0
2016-08-08 14:45:00,46.16,46.2,46.16,46.19,18596.0,31.5386,31.566,31.5386,31.5591,18596.0
2016-08-08 14:50:00,46.18,46.19,46.16,46.18,16929.0,31.5523,31.5591,31.5386,31.5523,16929.0
2016-08-08 14:55:00,46.18,46.18,46.13,46.14,22942.0,31.5523,31.5523,31.5181,31.525,22942.0
2016-08-08 15:00:00,46.14,46.15,46.13,46.14,28296.0,31.525,31.5318,31.5181,31.525,28296.0
2016-08-08 15:05:00,46.14,46.14,46.12,46.13,20483.0,31.525,31.525,31.5113,31.5181,20483.0
2016-08-08 15:10:00,46.13,46.16,46.11,46.14,34956.0,31.5181,31.5386,31.5045,31.525,34956.0
2016-08-08 15:15:00,46.14,46.14,46.11,46.13,30303.0,31.525,31.525,31.5045,31.5181,30303.0
2016-08-08 15:20:00,46.13,46.17,46.11,46.16,44013.0,31.5181,31.5455,31.5045,31.5386,44013.0
2016-08-08 15:25:00,46.16,46.17,46.14,46.16,34407.0,31.5386,31.5455,31.525,31.5386,34407.0
2016-08-08 15:30:00,46.16,46.17,46.14,46.14,54278.0,31.5386,31.5455,31.525,31.525,54278.0
2016-08-08 15:35:00,46.15,46.2,46.14,46.2,49723.0,31.5318,31.566,31.525,31.566,49723.0
2016-08-08 15:40:00,46.21,46.24,46.2,46.21,34553.0,31.5728,31.5933,31.566,31.5728,34553.0
2016-08-08 15:45:00,46.22,46.23,46.19,46.19,33996.0,31.5796,31.5865,31.5591,31.5591,33996.0
2016-08-08 15:50:00,46.19,46.21,46.18,46.18,51813.0,31.5591,31.5728,31.5523,31.5523,51813.0
2016-08-08 15:55:00,46.19,46.19,46.16,46.17,84558.0,31.5591,31.5591,31.5386,31.5455,84558.0
2016-08-09 09:30:00,46.2,46.48,46.18,46.48,34237.0,31.566,31.7573,31.5523,31.7573,34237.0
2016-08-09 09:35:00,46.46,46.5,46.38,46.42,14303.0,31.7436,31.7709,31.6889,31.7163,14303.0
2016-08-09 09:40:00,46.4,46.41,46.24,46.24,18723.0,31.7026,31.7094,31.5933,31.5933,18723.0
2016-08-09 09:45:00,46.23,46.26,46.14,46.2,12002.0,31.5865,31.607,31.525,31.566,12002.0
2016-08-09 09:50:00,46.21,46.29,46.2,46.28,10079.0,31.5728,31.6274,31.566,31.6206,10079.0
2016-08-09 09:55:00,46.27,46.35,46.24,46.31,18857.0,31.6138,31.6684,31.5933,31.6411,18857.0
2016-08-09 10:00:00,46.31,46.31,46.21,46.29,10302.0,31.6411,31.6411,31.5728,31.6274,10302.0
2016-08-09 10:05:00,46.28,46.28,46.2,46.21,12849.0,31.6206,31.6206,31.566,31.5728,12849.0
2016-08-09 10:10:00,46.2,46.27,46.2,46.26,7501.0,31.566,31.6138,31.566,31.607,7501.0
2016-08-09 10:15:00,46.26,46.33,46.26,46.29,9023.0,31.607,31.6548,31.607,31.6274,9023.0
2016-08-09 10:20:00,46.3,46.34,46.26,46.29,9110.0,31.6343,31.6616,31.607,31.6274,9110.0
2016-08-09 10:25:00,46.3,46.35,46.29,46.35,15135.0,31.6343,31.6684,31.6274,31.6684,15135.0
2016-08-09 10:30:00,46.35,46.37,46.33,46.34,10214.0,31.6684,31.6821,31.6548,31.6616,10214.0
2016-08-09 10:35:00,46.35,46.37,46.32,46.32,13331.0,31.6684,31.6821,31.6479,31.6479,13331.0
2016-08-09 10:40:00,46.32,46.32,46.26,46.3,10602.0,31.6479,31.6479,31.607,31.6343,10602.0
2016-08-09 10:45:00,46.29,46.29,46.23,46.26,9050.0,31.6274,31.6274,31.5865,31.607,9050.0
2016-08-09 10:50:00,46.25,46.25,46.2,46.21,8444.0,31.6001,31.6001,31.566,31.5728,8444.0
2016-08-09 10:55:00,46.2,46.23,46.2,46.21,7135.0,31.566,31.5865,31.566,31.5728,7135.0
2016-08-09 11:00:00,46.2,46.28,46.2,46.27,6706.0,31.566,31.6206,31.566,31.6138,6706.0
2016-08-09 11:05:00,46.28,46.28,46.24,46.24,6705.0,31.6206,31.6206,31.5933,31.5933,6705.0
2016-08-09 11:10:00,46.24,46.27,46.23,46.23,8549.0,31.5933,31.6138,31.5865,31.5865,8549.0
2016-08-09 11:15:00,46.23,46.24,46.19,46.24,7660.0,31.5865,31.5933,31.5591,31.5933,7660.0
2016-08-09 11:20:00,46.23,46.27,46.22,46.26,12125.0,31.5865,31.6138,31.5796,31.607,12125.0
2016-08-09 11:25:00,46.26,46.26,46.2,46.23,9866.0,31.607,31.607,31.566,31.5865,9866.0
2016-08-09 11:30:00,46.23,46.25,46.21,46.25,4815.0,31.5865,31.6001,31.5728,31.6001,4815.0
2016-08-09 11:35:00,46.24,46.24,46.19,46.2,7683.0,31.5933,31.5933,31.5591,31.566,7683.0
2016-08-09 11:40:00,46.21,46.21,46.19,46.2,8833.0,31.5728,31.5728,31.5591,31.566,8833.0
2016-08-09 11:45:00,46.2,46.22,46.19,46.2,6947.0,31.566,31.5796,31.5591,31.566,6947.0
2016-08-09 11:50:00,46.2,46.21,46.17,46.21,9466.0,31.566,31.5728,31.5455,31.5728,9466.0
2016-08-09 11:55:00,46.22,46.24,46.21,46.23,3662.0,31.5796,31.5933,31.5728,31.5865,3662.0
2016-08-09 12:00:00,46.23,46.24,46.22,46.22,5879.0,31.5865,31.5933,31.5796,31.5796,5879.0
2016-08-09 12:05:00,46.22,46.25,46.2,46.21,15459.0,31.5796,31.6001,31.566,31.5728,15459.0
2016-08-09 12:10:00,46.2,46.21,46.18,46.19,3029.0,31.566,31.5728,31.5523,31.5591,3029.0
2016-08-09 12:15:00,46.19,46.22,46.18,46.22,6198.0,31.5591,31.5796,31.5523,31.5796,6198.0
2016-08-09 12:20:00,46.21,46.21,46.15,46.17,12384.0,31.5728,31.5728,31.5318,31.5455,12384.0
2016-08-09 12:25:00,46.17,46.18,46.1,46.11,42277.0,31.5455,31.5523,31.4976,31.5045,42277.0
2016-08-09 12:30:00,46.11,46.11,46.05,46.07,11762.0,31.5045,31.5045,31.4635,31.4771,11762.0
2016-08-09 12:35:00,46.07,46.07,46.04,46.04,7485.0,31.4771,31.4771,31.4566,31.4566,7485.0
2016-08-09 12:40:00,46.04,46.06,46.03,46.05,5881.0,31.4566,31.4703,31.4498,31.4635,5881.0
2016-08-09 12:45:00,46.05,46.09,46.05,46.09,8115.0,31.4635,31.4908,31.4635,31.4908,8115.0
2016-08-09 12:50:00,46.09,46.1,46.06,46.1,8715.0,31.4908,31.4976,31.4703,31.4976,8715.0
2016-08-09 12:55:00,46.1,46.11,46.09,46.1,2640.0,31.4976,31.5045,31.4908,31.4976,2640.0
2016-08-09 13:00:00,46.1,46.12,46.09,46.11,7109.0,31.4976,31.5113,31.4908,31.5045,7109.0
2016-08-09 13:05:00,46.11,46.11,46.07,46.08,7723.0,31.5045,31.5045,31.4771,31.484,7723.0
2016-08-09 13:10:00,46.07,46.1,46.07,46.09,5670.0,31.4771,31.4976,31.4771,31.4908,5670.0
2016-08-09 13:15:00,46.08,46.11,46.08,46.1,7950.0,31.484,31.5045,31.484,31.4976,7950.0
2016-08-09 13:20:00,46.11,46.13,46.1,46.12,6278.0,31.5045,31.5181,31.4976,31.5113,6278.0
2016-08-09 13:25:00,46.13,46.13,46.09,46.11,7106.0,31.5181,31.5181,31.4908,31.5045,7106.0
2016-08-09 13:30:00,46.1,46.11,46.08,46.09,6957.0,31.4976,31.5045,31.484,31.4908,6957.0
2016-08-09 13:35:00,46.09,46.11,46.05,46.05,6137.0,31.4908,31.5045,31.4635,31.4635,6137.0
2016-08-09 13:40:00,46.05,46.06,46.02,46.02,6717.0,31.4635,31.4703,31.443,31.443,6717.0
2016-08-09 13:45:00,46.02,46.05,46.01,46.04,6875.0,31.443,31.4635,31.4361,31.4566,6875.0
2016-08-09 13:50:00,46.04,46.04,46.02,46.02,3086.0,31.4566,31.4566,31.443,31.443,3086.0
2016-08-09 13:55:00,46.02,46.08,46.02,46.05,8019.0,31.443,31.484,31.443,31.4635,8019.0
2016-08-09 14:00:00,46.05,46.06,46.04,46.04,6163.0,31.4635,31.4703,31.4566,31.4566,6163.0
2016-08-09 14:05:00,46.05,46.06,46.04,46.04,4860.0,31.4635,31.4703,31.4566,31.4566,4860.0
2016-08-09 14:10:00,46.04,46.11,46.04,46.1,7594.0,31.4566,31.5045,31.4566,31.4976,7594.0
2016-08-09 14:15:00,46.1,46.16,46.1,46.16,7730.0,31.4976,31.5386,31.4976,31.5386,7730.0
2016-08-09 14:20:00,46.14,46.15,46.12,46.12,8339.0,31.525,31.5318,31.5113,31.5113,8339.0
2016-08-09 14:25:00,46.12,46.13,46.11,46.11,4925.0,31.5113,31.5181,31.5045,31.5045,4925.0
2016-08-09 14:30:00,46.11,46.14,46.1,46.1,7321.0,31.5045,31.525,31.4976,31.4976,7321.0
2016-08-09 14:35:00,46.09,46.1,46.07,46.09,8474.0,31.4908,31.4976,31.4771,31.4908,8474.0
2016-08-09 14:40:00,46.08,46.08,46.06,46.07,6801.0,31.484,31.484,31.4703,31.4771,6801.0
2016-08-09 14:45:00,46.07,46.08,46.03,46.04,21082.0,31.4771,31.484,31.4498,31.4566,21082.0
2016-08-09 14:50:00,46.04,46.06,46.03,46.05,11617.0,31.4566,31.4703,31.4498,31.4635,11617.0
2016-08-09 14:55:00,46.05,46.09,46.04,46.06,8247.0,31.4635,31.4908,31.4566,31.4703,8247.0
2016-08-09 15:00:00,46.08,46.09,46.06,46.08,7081.0,31.484,31.4908,31.4703,31.484,7081.0
2016-08-09 15:05:00,46.08,46.1,46.07,46.08,8530.0,31.484,31.4976,31.4771,31.484,8530.0
2016-08-09 15:10:00,46.08,46.08,46.04,46.06,34934.0,31.484,31.484,31.4566,31.4703,34934.0
2016-08-09 15:15:00,46.07,46.09,46.05,46.08,9061.0,31.4771,31.4908,31.4635,31.484,9061.0
2016-08-09 15:20:00,46.07,46.09,46.06,46.08,6164.0,31.4771,31.4908,31.4703,31.484,6164.0
2016-08-09 15:25:00,46.08,46.1,46.07,46.09,15914.0,31.484,31.4976,31.4771,31.4908,15914.0
2016-08-09 15:30:00,46.1,46.13,46.08,46.1,15072.0,31.4976,31.5181,31.484,31.4976,15072.0
2016-08-09 15:35:00,46.1,46.11,46.07,46.08,9018.0,31.4976,31.5045,31.4771,31.484,9018.0
2016-08-09 15:40:00,46.08,46.1,46.07,46.08,16725.0,31.484,31.4976,31.4771,31.484,16725.0
2016-08-09 15:45:00,46.09,46.12,46.07,46.1,36386.0,31.4908,31.5113,31.4771,31.4976,36386.0
2016-08-09 15:50:00,46.1,46.1,46.06,46.09,31722.0,31.4976,31.4976,31.4703,31.4908,31722.0
2016-08-09 15:55:00,46.09,46.09,46.05,46.06,88639.0,31.4908,31.4908,31.4635,31.4703,88639.0
2016-08-10 09:30:00,46.07,46.25,46.07,46.23,46229.0,31.4771,31.6001,31.4771,31.5865,46229.0
2016-08-10 09:35:00,46.23,46.25,46.14,46.2,10501.0,31.5865,31.6001,31.525,31.566,10501.0
2016-08-10 09:40:00,46.2,46.22,46.15,46.17,12739.0,31.566,31.5796,31.5318,31.5455,12739.0
2016-08-10 09:45:00,46.16,46.21,46.12,46.13,8094.0,31.5386,31.5728,31.5113,31.5181,8094.0
2016-08-10 09:50:00,46.15,46.23,46.13,46.22,20390.0,31.5318,31.5865,31.5181,31.5796,20390.0
2016-08-10 09:55:00,46.23,46.25,46.2,46.23,6909.0,31.5865,31.6001,31.566,31.5865,6909.0
2016-08-10 10:00:00,46.22,46.56,46.17,46.53,237893.0,31.5796,31.8119,31.5455,31.7914,237893.0
2016-08-10 10:05:00,46.52,46.72,46.4,46.66,275151.0,31.7846,31.9212,31.7026,31.8802,275151.0
2016-08-10 10:10:00,46.66,46.8,46.64,46.65,164244.0,31.8802,31.9759,31.8666,31.8734,164244.0
2016-08-10 10:15:00,46.65,46.83,46.64,46.81,111251.0,31.8734,31.9964,31.8666,31.9827,111251.0
2016-08-10 10:20:00,46.82,46.93,46.75,46.92,102605.0,31.9896,32.0647,31.9417,32.0579,102605.0
2016-08-10 10:25:00,46.9,46.92,46.8,46.83,48969.0,32.0442,32.0579,31.9759,31.9964,48969.0
2016-08-10 10:30:00,46.82,46.95,46.75,46.91,88026.0,31.9896,32.0784,31.9417,32.0511,88026.0
2016-08-10 10:35:00,46.9,47.17,46.89,47.15,166945.0,32.0442,32.2287,32.0374,32.215,166945.0
2016-08-10 10:40:00,47.15,47.32,47.14,47.3,142860.0,32.215,32.3312,32.2082,32.3175,142860.0
2016-08-10 10:45:00,47.3,47.39,47.12,47.12,136629.0,32.3175,32.379,32.1945,32.1945,136629.0
2016-08-10 10:50:00,47.11,47.13,47.04,47.06,53594.0,32.1877,32.2014,32.1399,32.1535,53594.0
2016-08-10 10:55:00,47.05,47.06,46.97,46.99,39849.0,32.1467,32.1535,32.0921,32.1057,39849.0
2016-08-10 11:00:00,46.99,47.17,46.93,46.94,92092.0,32.1057,32.2287,32.0647,32.0716,92092.0
2016-08-10 11:05:00,46.94,46.95,46.76,46.89,103486.0,32.0716,32.0784,31.9486,32.0374,103486.0
2016-08-10 11:10:00,46.89,46.93,46.84,46.89,64456.0,32.0374,32.0647,32.0032,32.0374,64456.0
2016-08-10 11:15:00,46.89,46.89,46.77,46.85,49945.0,32.0374,32.0374,31.9554,32.0101,49945.0
2016-08-10 11:20:00,46.83,46.83,46.73,46.76,49073.0,31.9964,31.9964,31.9281,31.9486,49073.0
2016-08-10 11:25:00,46.76,46.87,46.75,46.87,32720.0,31.9486,32.0237,31.9417,32.0237,32720.0
2016-08-10 11:30:00,46.87,46.87,46.66,46.69,42767.0,32.0237,32.0237,31.8802,31.9007,42767.0
2016-08-10 11:35:00,46.7,46.76,46.68,46.73,25074.0,31.9076,31.9486,31.8939,31.9281,25074.0
2016-08-10 11:40:00,46.72,46.73,46.66,46.71,19432.0,31.9212,31.9281,31.8802,31.9144,19432.0
2016-08-10 11:45:00,46.71,46.76,46.68,46.74,26571.0,31.9144,31.9486,31.8939,31.9349,26571.0
2016-08-10 11:50:00,46.73,46.74,46.68,46.68,27964.0,31.9281,31.9349,31.8939,31.8939,27964.0
2016-08-10 11:55:00,46.69,46.74,46.6,46.61,18535.0,31.9007,31.9349,31.8393,31.8461,18535.0
2016-08-10 12:00:00,46.61,46.63,46.53,46.55,17233.0,31.8461,31.8598,31.7914,31.8051,17233.0
2016-08-10 12:05:00,46.54,46.65,46.54,46.63,32618.0,31.7983,31.8734,31.7983,31.8598,32618.0
2016-08-10 12:10:00,46.63,46.64,46.56,46.6,27638.0,31.8598,31.8666,31.8119,31.8393,27638.0
2016-08-10 12:15:00,46.6,46.61,46.56,46.59,18523.0,31.8393,31.8461,31.8119,31.8324,18523.0
2016-08-10 12:20:00,46.59,46.59,46.55,46.56,11986.0,31.8324,31.8324,31.8051,31.8119,11986.0
2016-08-10 12:25:00,46.56,46.59,46.55,46.59,30320.0,31.8119,31.8324,31.8051,31.8324,30320.0
2016-08-10 12:30:00,46.58,46.72,46.58,46.72,47941.0,31.8256,31.9212,31.8256,31.9212,47941.0
2016-08-10 12:35:00,46.72,46.72,46.67,46.71,19750.0,31.9212,31.9212,31.8871,31.9144,19750.0
2016-08-10 12:40:00,46.69,46.7,46.64,46.66,16362.0,31.9007,31.9076,31.8666,31.8802,16362.0
2016-08-10 12:45:00,46.66,46.69,46.65,46.68,12173.0,31.8802,31.9007,31.8734,31.8939,12173.0
2016-08-10 12:50:00,46.68,46.72,46.67,46.7,10167.0,31.8939,31.9212,31.8871,31.9076,10167.0
2016-08-10 12:55:00,46.7,46.73,46.7,46.71,16015.0,31.9076,31.9281,31.9076,31.9144,16015.0
2016-08-10 13:00:00,46.71,46.71,46.64,46.65,10653.0,31.9144,31.9144,31.8666,31.8734,10653.0
2016-08-10 13:05:00,46.65,46.65,46.62,46.65,13882.0,31.8734,31.8734,31.8529,31.8734,13882.0
2016-08-10 13:10:00,46.64,46.65,46.59,46.59,19232.0,31.8666,31.8734,31.8324,31.8324,19232.0
2016-08-10 13:15:00,46.6,46.6,46.54,46.55,18761.0,31.8393,31.8393,31.7983,31.8051,18761.0
2016-08-10 13:20:00,46.55,46.7,46.54,46.69,40560.0,31.8051,31.9076,31.7983,31.9007,40560.0
2016-08-10 13:25:00,46.69,46.79,46.68,46.79,35310.0,31.9007,31.9691,31.8939,31.9691,35310.0
2016-08-10 13:30:00,46.8,46.81,46.71,46.76,36919.0,31.9759,31.9827,31.9144,31.9486,36919.0
2016-08-10 13:35:00,46.75,46.76,46.69,46.69,13257.0,31.9417,31.9486,31.9007,31.9007,13257.0
2016-08-10 13:40:00,46.69,46.78,46.68,46.76,19194.0,31.9007,31.9622,31.8939,31.9486,19194.0
2016-08-10 13:45:00,46.77,46.77,46.73,46.77,14030.0,31.9554,31.9554,31.9281,31.9554,14030.0
2016-08-10 13:50:00,46.78,46.8,46.77,46.79,13582.0,31.9622,31.9759,31.9554,31.9691,13582.0
2016-08-10 13:55:00,46.78,46.79,46.76,46.77,11855.0,31.9622,31.9691,31.9486,31.9554,11855.0
2016-08-10 14:00:00,46.76,46.78,46.73,46.77,20184.0,31.9486,31.9622,31.9281,31.9554,20184.0
2016-08-10 14:05:00,46.76,46.8,46.72,46.72,20246.0,31.9486,31.9759,31.9212,31.9212,20246.0
2016-08-10 14:10:00,46.72,46.76,46.69,46.71,16515.0,31.9212,31.9486,31.9007,31.9144,16515.0
2016-08-10 14:15:00,46.72,46.75,46.63,46.65,35210.0,31.9212,31.9417,31.8598,31.8734,35210.0
2016-08-10 14:20:00,46.65,46.69,46.64,46.66,18415.0,31.8734,31.9007,31.8666,31.8802,18415.0
2016-08-10 14:25:00,46.66,46.72,46.65,46.71,30892.0,31.8802,31.9212,31.8734,31.9144,30892.0
2016-08-10 14:30:00,46.71,46.72,46.69,46.7,33187.0,31.9144,31.9212,31.9007,31.9076,33187.0
2016-08-10 14:35:00,46.7,46.75,46.67,46.68,23351.0,31.9076,31.9417,31.8871,31.8939,23351.0
2016-08-10 14:40:00,46.68,46.72,46.67,46.67,23551.0,31.8939,31.9212,31.8871,31.8871,23551.0
2016-08-10 14:45:00,46.67,46.73,46.67,46.72,21600.0,31.8871,31.9281,31.8871,31.9212,21600.0
2016-08-10 14:50:00,46.71,46.71,46.67,46.67,17688.0,31.9144,31.9144,31.8871,31.8871,17688.0
2016-08-10 14:55:00,46.67,46.74,46.67,46.72,33458.0,31.8871,31.9349,31.8871,31.9212,33458.0
2016-08-10 15:00:00,46.71,46.75,46.71,46.72,44348.0,31.9144,31.9417,31.9144,31.9212,44348.0
2016-08-10 15:05:00,46.71,46.74,46.7,46.72,21156.0,31.9144,31.9349,31.9076,31.9212,21156.0
2016-08-10 15:10:00,46.71,46.72,46.69,46.71,25731.0,31.9144,31.9212,31.9007,31.9144,25731.0
2016-08-10 15:15:00,46.71,46.75,46.71,46.73,26620.0,31.9144,31.9417,31.9144,31.9281,26620.0
2016-08-10 15:20:00,46.73,46.75,46.72,46.74,17301.0,31.9281,31.9417,31.9212,31.9349,17301.0
2016-08-10 15:25:00,46.75,46.75,46.72,46.73,27679.0,31.9417,31.9417,31.9212,31.9281,27679.0
2016-08-10 15:30:00,46.73,46.78,46.72,46.76,51858.0,31.9281,31.9622,31.9212,31.9486,51858.0
2016-08-10 15:35:00,46.75,46.77,46.72,46.77,63116.0,31.9417,31.9554,31.9212,31.9554,63116.0
2016-08-10 15:40:00,46.76,46.77,46.72,46.77,43189.0,31.9486,31.9554,31.9212,31.9554,43189.0
2016-08-10 15:45:00,46.76,46.82,46.75,46.8,66890.0,31.9486,31.9896,31.9417,31.9759,66890.0
2016-08-10 15:50:00,46.8,46.81,46.76,46.76,61266.0,31.9759,31.9827,31.9486,31.9486,61266.0
2016-08-10 15:55:00,46.77,46.8,46.76,46.79,115605.0,31.9554,31.9759,31.9486,31.9691,115605.0
2016-08-11 09:30:00,46.46,46.83,46.46,46.79,89346.0,32.0412,32.2964,32.0412,32.2688,89346.0
2016-08-11 09:35:00,46.8,47.02,46.79,46.82,167390.0,32.2757,32.4274,32.2688,32.2895,167390.0
2016-08-11 09:40:00,46.84,46.89,46.67,46.76,51479.0,32.3033,32.3378,32.186,32.2481,51479.0
2016-08-11 09:45:00,46.76,46.83,46.66,46.81,30728.0,32.2481,32.2964,32.1791,32.2826,30728.0
2016-08-11 09:50:00,46.81,46.83,46.69,46.7,33220.0,32.2826,32.2964,32.1998,32.2067,33220.0
2016-08-11 09:55:00,46.7,46.85,46.69,46.71,112452.0,32.2067,32.3102,32.1998,32.2136,112452.0
2016-08-11 10:00:00,46.7,46.76,46.63,46.64,39482.0,32.2067,32.2481,32.1585,32.1654,39482.0
2016-08-11 10:05:00,46.65,46.73,46.64,46.69,25472.0,32.1723,32.2274,32.1654,32.1998,25472.0
2016-08-11 10:10:00,46.71,46.77,46.68,46.72,33852.0,32.2136,32.255,32.1929,32.2205,33852.0
2016-08-11 10:15:00,46.71,46.72,46.58,46.6,34510.0,32.2136,32.2205,32.124,32.1378,34510.0
2016-08-11 10:20:00,46.6,46.65,46.59,46.62,23610.0,32.1378,32.1723,32.1309,32.1516,23610.0
2016-08-11 10:25:00,46.62,46.66,46.59,46.63,26166.0,32.1516,32.1791,32.1309,32.1585,26166.0
2016-08-11 10:30:00,46.63,46.63,46.57,46.57,20281.0,32.1585,32.1585,32.1171,32.1171,20281.0
2016-08-11 10:35:00,46.57,46.65,46.52,46.63,19557.0,32.1171,32.1723,32.0826,32.1585,19557.0
2016-08-11 10:40:00,46.64,46.69,46.59,46.64,18022.0,32.1654,32.1998,32.1309,32.1654,18022.0
2016-08-11 10:45:00,46.63,46.64,46.57,46.57,14849.0,32.1585,32.1654,32.1171,32.1171,14849.0
2016-08-11 10:50:00,46.58,46.6,46.56,46.58,17876.0,32.124,32.1378,32.1102,32.124,17876.0
2016-08-11 10:55:00,46.58,46.6,46.55,46.58,17985.0,32.124,32.1378,32.1033,32.124,17985.0
2016-08-11 11:00:00,46.59,46.59,46.55,46.56,16293.0,32.1309,32.1309,32.1033,32.1102,16293.0
2016-08-11 11:05:00,46.56,46.62,46.54,46.59,19289.0,32.1102,32.1516,32.0964,32.1309,19289.0
2016-08-11 11:10:00,46.59,46.6,46.55,46.59,16368.0,32.1309,32.1378,32.1033,32.1309,16368.0
2016-08-11 11:15:00,46.59,46.62,46.58,46.61,31672.0,32.1309,32.1516,32.124,32.1447,31672.0
2016-08-11 11:20:00,46.61,46.61,46.59,46.61,11025.0,32.1447,32.1447,32.1309,32.1447,11025.0
2016-08-11 11:25:00,46.6,46.61,46.6,46.6,8883.0,32.1378,32.1447,32.1378,32.1378,8883.0
2016-08-11 11:30:00,46.6,46.63,46.59,46.63,16085.0,32.1378,32.1585,32.1309,32.1585,16085.0
2016-08-11 11:35:00,46.62,46.65,46.61,46.64,22654.0,32.1516,32.1723,32.1447,32.1654,22654.0
2016-08-11 11:40:00,46.64,46.68,46.64,46.67,12705.0,32.1654,32.1929,32.1654,32.186,12705.0
2016-08-11 11:45:00,46.67,46.69,46.65,46.67,14770.0,32.186,32.1998,32.1723,32.186,14770.0
2016-08-11 11:50:00,46.67,46.67,46.61,46.64,12325.0,32.186,32.186,32.1447,32.1654,12325.0
2016-08-11 11:55:00,46.64,46.65,46.63,46.64,10219.0,32.1654,32.1723,32.1585,32.1654,10219.0
2016-08-11 12:00:00,46.64,46.65,46.6,46.6,10079.0,32.1654,32.1723,32.1378,32.1378,10079.0
2016-08-11 12:05:00,46.61,46.64,46.6,46.64,6661.0,32.1447,32.1654,32.1378,32.1654,6661.0
2016-08-11 12:10:00,46.64,46.64,46.59,46.62,15190.0,32.1654,32.1654,32.1309,32.1516,15190.0
2016-08-11 12:15:00,46.62,46.64,46.6,46.64,17974.0,32.1516,32.1654,32.1378,32.1654,17974.0
2016-08-11 12:20:00,46.63,46.74,46.62,46.71,53453.0,32.1585,32.2343,32.1516,32.2136,53453.0
2016-08-11 12:25:00,46.72,46.79,46.72,46.78,39097.0,32.2205,32.2688,32.2205,32.2619,39097.0
2016-08-11 12:30:00,46.78,46.83,46.77,46.83,24938.0,32.2619,32.2964,32.255,32.2964,24938.0
2016-08-11 12:35:00,46.83,46.83,46.77,46.81,17346.0,32.2964,32.2964,32.255,32.2826,17346.0
2016-08-11 12:40:00,46.81,46.85,46.8,46.83,22263.0,32.2826,32.3102,32.2757,32.2964,22263.0
2016-08-11 12:45:00,46.84,46.84,46.76,46.77,21601.0,32.3033,32.3033,32.2481,32.255,21601.0
2016-08-11 12:50:00,46.78,46.78,46.73,46.75,11316.0,32.2619,32.2619,32.2274,32.2412,11316.0
2016-08-11 12:55:00,46.75,46.76,46.74,46.74,12146.0,32.2412,32.2481,32.2343,32.2343,12146.0
2016-08-11 13:00:00,46.75,46.76,46.73,46.76,13838.0,32.2412,32.2481,32.2274,32.2481,13838.0
2016-08-11 13:05:00,46.75,46.77,46.74,46.77,12647.0,32.2412,32.255,32.2343,32.255,12647.0
2016-08-11 13:10:00,46.76,46.77,46.73,46.75,12520.0,32.2481,32.255,32.2274,32.2412,12520.0
2016-08-11 13:15:00,46.75,46.76,46.71,46.72,12020.0,32.2412,32.2481,32.2136,32.2205,12020.0
2016-08-11 13:20:00,46.72,46.74,46.69,46.69,10241.0,32.2205,32.2343,32.1998,32.1998,10241.0
2016-08-11 13:25:00,46.7,46.72,46.69,46.72,9867.0,32.2067,32.2205,32.1998,32.2205,9867.0
2016-08-11 13:30:00,46.71,46.75,46.7,46.75,23156.0,32.2136,32.2412,32.2067,32.2412,23156.0
2016-08-11 13:35:00,46.74,46.76,46.73,46.75,13245.0,32.2343,32.2481,32.2274,32.2412,13245.0
2016-08-11 13:40:00,46.75,46.77,46.75,46.75,12121.0,32.2412,32.255,32.2412,32.2412,12121.0
2016-08-11 13:45:00,46.76,46.76,46.74,46.76,13694.0,32.2481,32.2481,32.2343,32.2481,13694.0
2016-08-11 13:50:00,46.75,46.77,46.75,46.77,11103.0,32.2412,32.255,32.2412,32.255,11103.0
2016-08-11 13:55:00,46.77,46.78,46.75,46.77,19262.0,32.255,32.2619,32.2412,32.255,19262.0
2016-08-11 14:00:00,46.78,46.79,46.75,46.78,30789.0,32.2619,32.2688,32.2412,32.2619,30789.0
2016-08-11 14:05:00,46.77,46.81,46.77,46.81,15424.0,32.255,32.2826,32.255,32.2826,15424.0
2016-08-11 14:10:00,46.81,46.89,46.81,46.89,20983.0,32.2826,32.3378,32.2826,32.3378,20983.0
2016-08-11 14:15:00,46.9,46.92,46.87,46.88,42794.0,32.3447,32.3585,32.324,32.3309,42794.0
2016-08-11 14:20:00,46.87,46.88,46.84,46.87,23644.0,32.324,32.3309,32.3033,32.324,23644.0
2016-08-11 14:25:00,46.87,46.87,46.83,46.84,14151.0,32.324,32.324,32.2964,32.3033,14151.0
2016-08-11 14:30:00,46.83,46.85,46.82,46.84,27158.0,32.2964,32.3102,32.2895,32.3033,27158.0
2016-08-11 14:35:00,46.84,46.88,46.83,46.85,15146.0,32.3033,32.3309,32.2964,32.3102,15146.0
2016-08-11 14:40:00,46.85,46.85,46.83,46.85,11505.0,32.3102,32.3102,32.2964,32.3102,11505.0
2016-08-11 14:45:00,46.84,46.89,46.84,46.89,32427.0,32.3033,32.3378,32.3033,32.3378,32427.0
2016-08-11 14:50:00,46.89,46.92,46.87,46.9,27344.0,32.3378,32.3585,32.324,32.3447,27344.0
2016-08-11 14:55:00,46.9,46.9,46.84,46.87,25398.0,32.3447,32.3447,32.3033,32.324,25398.0
2016-08-11 15:00:00,46.88,46.92,46.87,46.9,20365.0,32.3309,32.3585,32.324,32.3447,20365.0
2016-08-11 15:05:00,46.9,46.94,46.88,46.93,25792.0,32.3447,32.3722,32.3309,32.3654,25792.0
2016-08-11 15:10:00,46.94,46.96,46.92,46.95,45548.0,32.3722,32.386,32.3585,32.3791,45548.0
2016-08-11 15:15:00,46.94,46.98,46.94,46.97,37576.0,32.3722,32.3998,32.3722,32.3929,37576.0
2016-08-11 15:20:00,46.98,46.98,46.94,46.97,31948.0,32.3998,32.3998,32.3722,32.3929,31948.0
2016-08-11 15:25:00,46.96,46.97,46.93,46.95,49353.0,32.386,32.3929,32.3654,32.3791,49353.0
2016-08-11 15:30:00,46.94,46.96,46.92,46.96,49637.0,32.3722,32.386,32.3585,32.386,49637.0
2016-08-11 15:35:00,46.96,47.0,46.93,46.99,43583.0,32.386,32.4136,32.3654,32.4067,43583.0
2016-08-11 15:40:00,47.0,47.0,46.93,46.98,50720.0,32.4136,32.4136,32.3654,32.3998,50720.0
2016-08-11 15:45:00,46.98,47.0,46.92,46.93,69851.0,32.3998,32.4136,32.3585,32.3654,69851.0
2016-08-11 15:50:00,46.93,46.98,46.92,46.98,75063.0,32.3654,32.3998,32.3585,32.3998,75063.0
2016-08-11 15:55:00,46.98,46.98,46.93,46.94,153889.0,32.3998,32.3998,32.3654,32.3722,153889.0
2016-08-12 09:30:00,46.84,47.02,46.84,46.96,81125.0,32.3033,32.4274,32.3033,32.386,81125.0
2016-08-12 09:35:00,46.96,46.97,46.75,46.77,36762.0,32.386,32.3929,32.2412,32.255,36762.0
2016-08-12 09:40:00,46.78,46.84,46.74,46.84,24999.0,32.2619,32.3033,32.2343,32.3033,24999.0
2016-08-12 09:45:00,46.85,46.87,46.77,46.78,26921.0,32.3102,32.324,32.255,32.2619,26921.0
2016-08-12 09:50:00,46.78,46.85,46.75,46.83,19833.0,32.2619,32.3102,32.2412,32.2964,19833.0
2016-08-12 09:55:00,46.83,46.87,46.79,46.83,20066.0,32.2964,32.324,32.2688,32.2964,20066.0
2016-08-12 10:00:00,46.82,46.84,46.78,46.82,20431.0,32.2895,32.3033,32.2619,32.2895,20431.0
2016-08-12 10:05:00,46.82,46.83,46.74,46.76,23097.0,32.2895,32.2964,32.2343,32.2481,23097.0
2016-08-12 10:10:00,46.76,46.77,46.75,46.76,16799.0,32.2481,32.255,32.2412,32.2481,16799.0
2016-08-12 10:15:00,46.76,46.77,46.73,46.74,23023.0,32.2481,32.255,32.2274,32.2343,23023.0
2016-08-12 10:20:00,46.74,46.75,46.69,46.75,16394.0,32.2343,32.2412,32.1998,32.2412,16394.0
2016-08-12 10:25:00,46.74,46.76,46.73,46.73,13667.0,32.2343,32.2481,32.2274,32.2274,13667.0
2016-08-12 10:30:00,46.74,46.76,46.73,46.75,21896.0,32.2343,32.2481,32.2274,32.2412,21896.0
2016-08-12 10:35:00,46.75,46.78,46.74,46.78,26837.0,32.2412,32.2619,32.2343,32.2619,26837.0
2016-08-12 10:40:00,46.77,46.78,46.7,46.7,41957.0,32.255,32.2619,32.2067,32.2067,41957.0
2016-08-12 10:45:00,46.71,46.77,46.71,46.75,35253.0,32.2136,32.255,32.2136,32.2412,35253.0
2016-08-12 10:50:00,46.75,46.78,46.74,46.74,28977.0,32.2412,32.2619,32.2343,32.2343,28977.0
2016-08-12 10:55:00,46.75,46.76,46.7,46.7,20127.0,32.2412,32.2481,32.2067,32.2067,20127.0
2016-08-12 11:00:00,46.71,46.73,46.68,46.68,10510.0,32.2136,32.2274,32.1929,32.1929,10510.0
2016-08-12 11:05:00,46.67,46.71,46.67,46.68,17665.0,32.186,32.2136,32.186,32.1929,17665.0
2016-08-12 11:10:00,46.69,46.7,46.67,46.68,14826.0,32.1998,32.2067,32.186,32.1929,14826.0
2016-08-12 11:15:00,46.68,46.69,46.63,46.64,31456.0,32.1929,32.1998,32.1585,32.1654,31456.0
2016-08-12 11:20:00,46.64,46.67,46.63,46.65,32412.0,32.1654,32.186,32.1585,32.1723,32412.0
2016-08-12 11:25:00,46.64,46.67,46.63,46.66,7888.0,32.1654,32.186,32.1585,32.1791,7888.0
2016-08-12 11:30:00,46.67,46.7,46.67,46.68,9736.0,32.186,32.2067,32.186,32.1929,9736.0
2016-08-12 11:35:00,46.69,46.7,46.67,46.67,5390.0,32.1998,32.2067,32.186,32.186,5390.0
2016-08-12 11:40:00,46.67,46.67,46.61,46.64,13472.0,32.186,32.186,32.1447,32.1654,13472.0
2016-08-12 11:45:00,46.64,46.65,46.64,46.64,6525.0,32.1654,32.1723,32.1654,32.1654,6525.0
2016-08-12 11:50:00,46.65,46.66,46.54,46.54,15641.0,32.1723,32.1791,32.0964,32.0964,15641.0
2016-08-12 11:55:00,46.55,46.58,46.55,46.58,12976.0,32.1033,32.124,32.1033,32.124,12976.0
2016-08-12 12:00:00,46.57,46.59,46.56,46.58,8968.0,32.1171,32.1309,32.1102,32.124,8968.0
2016-08-12 12:05:00,46.59,46.59,46.51,46.55,11164.0,32.1309,32.1309,32.0757,32.1033,11164.0
2016-08-12 12:10:00,46.54,46.55,46.51,46.51,6407.0,32.0964,32.1033,32.0757,32.0757,6407.0
2016-08-12 12:15:00,46.51,46.51,46.47,46.47,15930.0,32.0757,32.0757,32.0481,32.0481,15930.0
2016-08-12 12:20:00,46.48,46.5,46.47,46.48,9412.0,32.055,32.0688,32.0481,32.055,9412.0
2016-08-12 12:25:00,46.49,46.5,46.45,46.46,14614.0,32.0619,32.0688,32.0343,32.0412,14614.0
2016-08-12 12:30:00,46.47,46.48,46.46,46.46,5998.0,32.0481,32.055,32.0412,32.0412,5998.0
2016-08-12 12:35:00,46.46,46.47,46.45,46.45,9752.0,32.0412,32.0481,32.0343,32.0343,9752.0
2016-08-12 12:40:00,46.44,46.46,46.43,46.45,7546.0,32.0274,32.0412,32.0205,32.0343,7546.0
2016-08-12 12:45:00,46.44,46.44,46.42,46.42,8625.0,32.0274,32.0274,32.0136,32.0136,8625.0
2016-08-12 12:50:00,46.42,46.44,46.4,46.4,12643.0,32.0136,32.0274,31.9998,31.9998,12643.0
2016-08-12 12:55:00,46.41,46.46,46.4,46.43,12451.0,32.0067,32.0412,31.9998,32.0205,12451.0
2016-08-12 13:00:00,46.43,46.44,46.4,46.4,7919.0,32.0205,32.0274,31.9998,31.9998,7919.0
2016-08-12 13:05:00,46.4,46.4,46.35,46.35,8027.0,31.9998,31.9998,31.9654,31.9654,8027.0
2016-08-12 13:10:00,46.36,46.44,46.36,46.43,14567.0,31.9723,32.0274,31.9723,32.0205,14567.0
2016-08-12 13:15:00,46.43,46.48,46.43,46.48,9278.0,32.0205,32.055,32.0205,32.055,9278.0
2016-08-12 13:20:00,46.48,46.48,46.44,46.44,14200.0,32.055,32.055,32.0274,32.0274,14200.0
2016-08-12 13:25:00,46.45,46.49,46.44,46.49,12098.0,32.0343,32.0619,32.0274,32.0619,12098.0
2016-08-12 13:30:00,46.49,46.49,46.44,46.46,56289.0,32.0619,32.0619,32.0274,32.0412,56289.0
2016-08-12 13:35:00,46.46,46.47,46.41,46.43,37113.0,32.0412,32.0481,32.0067,32.0205,37113.0
2016-08-12 13:40:00,46.43,46.46,46.41,46.44,34970.0,32.0205,32.0412,32.0067,32.0274,34970.0
2016-08-12 13:45:00,46.44,46.44,46.39,46.42,28210.0,32.0274,32.0274,31.9929,32.0136,28210.0
2016-08-12 13:50:00,46.43,46.43,46.35,46.36,27754.0,32.0205,32.0205,31.9654,31.9723,27754.0
2016-08-12 13:55:00,46.36,46.39,46.3,46.36,38939.0,31.9723,31.9929,31.9309,31.9723,38939.0
2016-08-12 14:00:00,46.38,46.4,46.37,46.38,18464.0,31.986,31.9998,31.9791,31.986,18464.0
2016-08-12 14:05:00,46.38,46.43,46.38,46.42,9743.0,31.986,32.0205,31.986,32.0136,9743.0
2016-08-12 14:10:00,46.41,46.43,46.4,46.42,7604.0,32.0067,32.0205,31.9998,32.0136,7604.0
2016-08-12 14:15:00,46.43,46.43,46.4,46.41,37345.0,32.0205,32.0205,31.9998,32.0067,37345.0
2016-08-12 14:20:00,46.41,46.43,46.41,46.43,4011.0,32.0067,32.0205,32.0067,32.0205,4011.0
2016-08-12 14:25:00,46.43,46.44,46.4,46.4,10664.0,32.0205,32.0274,31.9998,31.9998,10664.0
2016-08-12 14:30:00,46.4,46.41,46.38,46.4,8649.0,31.9998,32.0067,31.986,31.9998,8649.0
2016-08-12 14:35:00,46.4,46.4,46.36,46.37,6701.0,31.9998,31.9998,31.9723,31.9791,6701.0
2016-08-12 14:40:00,46.37,46.41,46.37,46.41,9564.0,31.9791,32.0067,31.9791,32.0067,9564.0
2016-08-12 14:45:00,46.42,46.43,46.4,46.41,25648.0,32.0136,32.0205,31.9998,32.0067,25648.0
2016-08-12 14:50:00,46.42,46.42,46.4,46.42,7675.0,32.0136,32.0136,31.9998,32.0136,7675.0
2016-08-12 14:55:00,46.42,46.42,46.38,46.38,8228.0,32.0136,32.0136,31.986,31.986,8228.0
2016-08-12 15:00:00,46.39,46.4,46.37,46.37,11267.0,31.9929,31.9998,31.9791,31.9791,11267.0
2016-08-12 15:05:00,46.37,46.38,46.36,46.37,16686.0,31.9791,31.986,31.9723,31.9791,16686.0
2016-08-12 15:10:00,46.38,46.38,46.33,46.36,18742.0,31.986,31.986,31.9516,31.9723,18742.0
2016-08-12 15:15:00,46.36,46.37,46.34,46.34,12973.0,31.9723,31.9791,31.9585,31.9585,12973.0
2016-08-12 15:20:00,46.35,46.35,46.32,46.34,16789.0,31.9654,31.9654,31.9447,31.9585,16789.0
2016-08-12 15:25:00,46.33,46.35,46.33,46.34,18892.0,31.9516,31.9654,31.9516,31.9585,18892.0
2016-08-12 15:30:00,46.35,46.39,46.34,46.38,32224.0,31.9654,31.9929,31.9585,31.986,32224.0
2016-08-12 15:35:00,46.38,46.4,46.37,46.39,36574.0,31.986,31.9998,31.9791,31.9929,36574.0
2016-08-12 15:40:00,46.39,46.43,46.38,46.43,55153.0,31.9929,32.0205,31.986,32.0205,55153.0
2016-08-12 15:45:00,46.42,46.48,46.42,46.47,73900.0,32.0136,32.055,32.0136,32.0481,73900.0
2016-08-12 15:50:00,46.46,46.48,46.44,46.48,69653.0,32.0412,32.055,32.0274,32.055,69653.0
2016-08-12 15:55:00,46.48,46.53,46.46,46.5,282698.0,32.055,32.0895,32.0412,32.0688,282698.0
2016-08-15 09:30:00,46.5,46.76,46.5,46.72,36938.0,32.0688,32.2481,32.0688,32.2205,36938.0
2016-08-15 09:35:00,46.77,46.78,46.66,46.68,8031.0,32.255,32.2619,32.1791,32.1929,8031.0
2016-08-15 09:40:00,46.69,46.75,46.68,46.68,23498.0,32.1998,32.2412,32.1929,32.1929,23498.0
2016-08-15 09:45:00,46.68,46.71,46.59,46.71,11928.0,32.1929,32.2136,32.1309,32.2136,11928.0
2016-08-15 09:50:00,46.72,46.75,46.58,46.58,17541.0,32.2205,32.2412,32.124,32.124,17541.0
2016-08-15 09:55:00,46.57,46.66,46.53,46.64,16588.0,32.1171,32.1791,32.0895,32.1654,16588.0
2016-08-15 10:00:00,46.67,46.69,46.63,46.66,13599.0,32.186,32.1998,32.1585,32.1791,13599.0
2016-08-15 10:05:00,46.67,46.67,46.59,46.61,23609.0,32.186,32.186,32.1309,32.1447,23609.0
2016-08-15 10:10:00,46.63,46.66,46.59,46.66,6631.0,32.1585,32.1791,32.1309,32.1791,6631.0
2016-08-15 10:15:00,46.68,46.71,46.67,46.69,20668.0,32.1929,32.2136,32.186,32.1998,20668.0
2016-08-15 10:20:00,46.7,46.73,46.7,46.71,7948.0,32.2067,32.2274,32.2067,32.2136,7948.0
2016-08-15 10:25:00,46.71,46.75,46.71,46.73,9565.0,32.2136,32.2412,32.2136,32.2274,9565.0
2016-08-15 10:30:00,46.73,46.79,46.73,46.76,9917.0,32.2274,32.2688,32.2274,32.2481,9917.0
2016-08-15 10:35:00,46.76,46.77,46.73,46.76,7505.0,32.2481,32.255,32.2274,32.2481,7505.0
2016-08-15 10:40:00,46.77,46.85,46.77,46.82,10852.0,32.255,32.3102,32.255,32.2895,10852.0
2016-08-15 10:45:00,46.81,46.83,46.79,46.8,8562.0,32.2826,32.2964,32.2688,32.2757,8562.0
2016-08-15 10:50:00,46.81,46.82,46.78,46.8,11200.0,32.2826,32.2895,32.2619,32.2757,11200.0
2016-08-15 10:55:00,46.81,46.84,46.81,46.81,7175.0,32.2826,32.3033,32.2826,32.2826,7175.0
2016-08-15 11:00:00,46.81,46.83,46.8,46.8,8965.0,32.2826,32.2964,32.2757,32.2757,8965.0
2016-08-15 11:05:00,46.79,46.82,46.77,46.82,23854.0,32.2688,32.2895,32.255,32.2895,23854.0
2016-08-15 11:10:00,46.82,46.83,46.79,46.83,13304.0,32.2895,32.2964,32.2688,32.2964,13304.0
2016-08-15 11:15:00,46.83,46.88,46.83,46.87,9831.0,32.2964,32.3309,32.2964,32.324,9831.0
2016-08-15 11:20:00,46.87,46.88,46.84,46.85,24635.0,32.324,32.3309,32.3033,32.3102,24635.0
2016-08-15 11:25:00,46.85,46.86,46.78,46.79,14249.0,32.3102,32.3171,32.2619,32.2688,14249.0
2016-08-15 11:30:00,46.79,46.8,46.76,46.78,10274.0,32.2688,32.2757,32.2481,32.2619,10274.0
2016-08-15 11:35:00,46.78,46.81,46.78,46.81,9020.0,32.2619,32.2826,32.2619,32.2826,9020.0
2016-08-15 11:40:00,46.81,46.82,46.75,46.76,15297.0,32.2826,32.2895,32.2412,32.2481,15297.0
2016-08-15 11:45:00,46.74,46.75,46.68,46.68,7820.0,32.2343,32.2412,32.1929,32.1929,7820.0
2016-08-15 11:50:00,46.69,46.7,46.65,46.68,12449.0,32.1998,32.2067,32.1723,32.1929,12449.0
2016-08-15 11:55:00,46.68,46.68,46.65,46.67,23745.0,32.1929,32.1929,32.1723,32.186,23745.0
2016-08-15 12:00:00,46.68,46.75,46.68,46.75,8364.0,32.1929,32.2412,32.1929,32.2412,8364.0
2016-08-15 12:05:00,46.75,46.76,46.71,46.75,12724.0,32.2412,32.2481,32.2136,32.2412,12724.0
2016-08-15 12:10:00,46.76,46.76,46.75,46.75,2268.0,32.2481,32.2481,32.2412,32.2412,2268.0
2016-08-15 12:15:00,46.75,46.76,46.72,46.74,26111.0,32.2412,32.2481,32.2205,32.2343,26111.0
2016-08-15 12:20:00,46.73,46.78,46.73,46.74,15996.0,32.2274,32.2619,32.2274,32.2343,15996.0
2016-08-15 12:25:00,46.75,46.77,46.73,46.77,8771.0,32.2412,32.255,32.2274,32.255,8771.0
2016-08-15 12:30:00,46.77,46.78,46.74,46.75,8814.0,32.255,32.2619,32.2343,32.2412,8814.0
2016-08-15 12:35:00,46.74,46.75,46.71,46.73,32765.0,32.2343,32.2412,32.2136,32.2274,32765.0
2016-08-15 12:40:00,46.73,46.76,46.71,46.72,20428.0,32.2274,32.2481,32.2136,32.2205,20428.0
2016-08-15 12:45:00,46.72,46.72,46.63,46.65,39929.0,32.2205,32.2205,32.1585,32.1723,39929.0
2016-08-15 12:50:00,46.65,46.68,46.63,46.68,13027.0,32.1723,32.1929,32.1585,32.1929,13027.0
2016-08-15 12:55:00,46.68,46.68,46.62,46.66,9363.0,32.1929,32.1929,32.1516,32.1791,9363.0
2016-08-15 13:00:00,46.66,46.68,46.65,46.66,11920.0,32.1791,32.1929,32.1723,32.1791,11920.0
2016-08-15 13:05:00,46.67,46.67,46.62,46.62,19332.0,32.186,32.186,32.1516,32.1516,19332.0
2016-08-15 13:10:00,46.61,46.61,46.59,46.59,7696.0,32.1447,32.1447,32.1309,32.1309,7696.0
2016-08-15 13:15:00,46.6,46.61,46.58,46.59,10676.0,32.1378,32.1447,32.124,32.1309,10676.0
2016-08-15 13:20:00,46.59,46.6,46.53,46.6,33830.0,32.1309,32.1378,32.0895,32.1378,33830.0
2016-08-15 13:25:00,46.61,46.63,46.59,46.6,9316.0,32.1447,32.1585,32.1309,32.1378,9316.0
2016-08-15 13:30:00,46.61,46.62,46.59,46.59,7252.0,32.1447,32.1516,32.1309,32.1309,7252.0
2016-08-15 13:35:00,46.6,46.6,46.57,46.58,7498.0,32.1378,32.1378,32.1171,32.124,7498.0
2016-08-15 13:40:00,46.57,46.58,46.55,46.55,9200.0,32.1171,32.124,32.1033,32.1033,9200.0
2016-08-15 13:45:00,46.55,46.57,46.55,46.55,9839.0,32.1033,32.1171,32.1033,32.1033,9839.0
2016-08-15 13:50:00,46.55,46.57,46.53,46.54,11021.0,32.1033,32.1171,32.0895,32.0964,11021.0
2016-08-15 13:55:00,46.55,46.56,46.53,46.54,10985.0,32.1033,32.1102,32.0895,32.0964,10985.0
2016-08-15 14:00:00,46.54,46.56,46.53,46.53,13016.0,32.0964,32.1102,32.0895,32.0895,13016.0
2016-08-15 14:05:00,46.53,46.55,46.53,46.54,8836.0,32.0895,32.1033,32.0895,32.0964,8836.0
2016-08-15 14:10:00,46.53,46.53,46.5,46.5,12634.0,32.0895,32.0895,32.0688,32.0688,12634.0
2016-08-15 14:15:00,46.5,46.51,46.48,46.5,25543.0,32.0688,32.0757,32.055,32.0688,25543.0
2016-08-15 14:20:00,46.5,46.51,46.46,46.48,28252.0,32.0688,32.0757,32.0412,32.055,28252.0
2016-08-15 14:25:00,46.48,46.51,46.47,46.5,17598.0,32.055,32.0757,32.0481,32.0688,17598.0
2016-08-15 14:30:00,46.5,46.5,46.48,46.49,11104.0,32.0688,32.0688,32.055,32.0619,11104.0
2016-08-15 14:35:00,46.48,46.5,46.47,46.49,24973.0,32.055,32.0688,32.0481,32.0619,24973.0
2016-08-15 14:40:00,46.49,46.51,46.48,46.51,7702.0,32.0619,32.0757,32.055,32.0757,7702.0
2016-08-15 14:45:00,46.51,46.51,46.46,46.47,36846.0,32.0757,32.0757,32.0412,32.0481,36846.0
2016-08-15 14:50:00,46.48,46.5,46.47,46.48,18420.0,32.055,32.0688,32.0481,32.055,18420.0
2016-08-15 14:55:00,46.48,46.49,46.47,46.48,10250.0,32.055,32.0619,32.0481,32.055,10250.0
2016-08-15 15:00:00,46.48,46.51,46.45,46.46,41301.0,32.055,32.0757,32.0343,32.0412,41301.0
2016-08-15 15:05:00,46.46,46.47,46.45,46.46,11731.0,32.0412,32.0481,32.0343,32.0412,11731.0
2016-08-15 15:10:00,46.47,46.48,46.45,46.47,30133.0,32.0481,32.055,32.0343,32.0481,30133.0
2016-08-15 15:15:00,46.47,46.48,46.38,46.39,49613.0,32.0481,32.055,31.986,31.9929,49613.0
2016-08-15 15:20:00,46.38,46.42,46.38,46.39,49090.0,31.986,32.0136,31.986,31.9929,49090.0
2016-08-15 15:25:00,46.39,46.42,46.36,46.41,34933.0,31.9929,32.0136,31.9723,32.0067,34933.0
2016-08-15 15:30:00,46.42,46.45,46.4,46.43,34043.0,32.0136,32.0343,31.9998,32.0205,34043.0
2016-08-15 15:35:00,46.44,46.45,46.41,46.41,23694.0,32.0274,32.0343,32.0067,32.0067,23694.0
2016-08-15 15:40:00,46.41,46.44,46.4,46.43,40877.0,32.0067,32.0274,31.9998,32.0205,40877.0
2016-08-15 15:45:00,46.43,46.44,46.37,46.38,55458.0,32.0205,32.0274,31.9791,31.986,55458.0
2016-08-15 15:50:00,46.38,46.4,46.36,46.37,73935.0,31.986,31.9998,31.9723,31.9791,73935.0
2016-08-15 15:55:00,46.37,46.38,46.32,46.33,141454.0,31.9791,31.986,31.9447,31.9516,141454.0
2016-08-16 09:30:00,46.45,47.05,46.43,47.05,163629.0,32.0343,32.4481,32.0205,32.4481,163629.0
2016-08-16 09:35:00,47.04,47.35,46.96,47.26,185652.0,32.4412,32.655,32.386,32.5929,185652.0
2016-08-16 09:40:00,47.26,47.26,47.1,47.23,185193.0,32.5929,32.5929,32.4826,32.5722,185193.0
2016-08-16 09:45:00,47.22,47.48,47.21,47.41,90010.0,32.5654,32.7447,32.5585,32.6964,90010.0
2016-08-16 09:50:00,47.39,47.39,47.22,47.25,47346.0,32.6826,32.6826,32.5654,32.586,47346.0
2016-08-16 09:55:00,47.25,47.26,47.23,47.26,26613.0,32.586,32.5929,32.5722,32.5929,26613.0
2016-08-16 10:00:00,47.24,47.33,47.24,47.29,58592.0,32.5791,32.6412,32.5791,32.6136,58592.0
2016-08-16 10:05:00,47.3,47.32,47.22,47.24,35883.0,32.6205,32.6343,32.5654,32.5791,35883.0
2016-08-16 10:10:00,47.23,47.28,47.17,47.18,41678.0,32.5722,32.6067,32.5309,32.5378,41678.0
2016-08-16 10:15:00,47.18,47.27,47.18,47.25,44023.0,32.5378,32.5998,32.5378,32.586,44023.0
2016-08-16 10:20:00,47.26,47.26,47.14,47.2,53780.0,32.5929,32.5929,32.5102,32.5516,53780.0
2016-08-16 10:25:00,47.2,47.27,47.19,47.26,60717.0,32.5516,32.5998,32.5447,32.5929,60717.0
2016-08-16 10:30:00,47.26,47.37,47.25,47.33,41933.0,32.5929,32.6688,32.586,32.6412,41933.0
2016-08-16 10:35:00,47.34,47.4,47.33,47.36,25561.0,32.6481,32.6895,32.6412,32.6619,25561.0
2016-08-16 10:40:00,47.36,47.36,47.27,47.27,27095.0,32.6619,32.6619,32.5998,32.5998,27095.0
2016-08-16 10:45:00,47.26,47.3,47.25,47.29,19398.0,32.5929,32.6205,32.586,32.6136,19398.0
2016-08-16 10:50:00,47.29,47.35,47.28,47.33,18721.0,32.6136,32.655,32.6067,32.6412,18721.0
2016-08-16 10:55:00,47.32,47.33,47.14,47.15,26951.0,32.6343,32.6412,32.5102,32.5171,26951.0
2016-08-16 11:00:00,47.14,47.21,47.11,47.21,25136.0,32.5102,32.5585,32.4895,32.5585,25136.0
2016-08-16 11:05:00,47.21,47.21,47.18,47.2,17539.0,32.5585,32.5585,32.5378,32.5516,17539.0
2016-08-16 11:10:00,47.19,47.19,47.13,47.15,30894.0,32.5447,32.5447,32.5033,32.5171,30894.0
2016-08-16 11:15:00,47.15,47.17,47.1,47.13,47488.0,32.5171,32.5309,32.4826,32.5033,47488.0
2016-08-16 11:20:00,47.12,47.16,47.12,47.12,23755.0,32.4964,32.524,32.4964,32.4964,23755.0
2016-08-16 11:25:00,47.11,47.12,47.07,47.11,29355.0,32.4895,32.4964,32.4619,32.4895,29355.0
2016-08-16 11:30:00,47.12,47.19,47.11,47.18,43795.0,32.4964,32.5447,32.4895,32.5378,43795.0
2016-08-16 11:35:00,47.18,47.19,47.09,47.09,23511.0,32.5378,32.5447,32.4757,32.4757,23511.0
2016-08-16 11:40:00,47.09,47.09,47.01,47.01,23742.0,32.4757,32.4757,32.4205,32.4205,23742.0
2016-08-16 11:45:00,47.02,47.06,47.02,47.05,14491.0,32.4274,32.455,32.4274,32.4481,14491.0
2016-08-16 11:50:00,47.06,47.12,47.05,47.09,14410.0,32.455,32.4964,32.4481,32.4757,14410.0
2016-08-16 11:55:00,47.08,47.1,47.03,47.04,66211.0,32.4688,32.4826,32.4343,32.4412,66211.0
2016-08-16 12:00:00,47.05,47.05,47.0,47.01,14187.0,32.4481,32.4481,32.4136,32.4205,14187.0
2016-08-16 12:05:00,47.0,47.01,46.91,46.94,18085.0,32.4136,32.4205,32.3516,32.3722,18085.0
2016-08-16 12:10:00,46.95,46.96,46.91,46.94,23289.0,32.3791,32.386,32.3516,32.3722,23289.0
2016-08-16 12:15:00,46.94,46.95,46.84,46.84,24675.0,32.3722,32.3791,32.3033,32.3033,24675.0
2016-08-16 12:20:00,46.84,46.87,46.82,46.86,17650.0,32.3033,32.324,32.2895,32.3171,17650.0
2016-08-16 12:25:00,46.87,46.91,46.86,46.9,21045.0,32.324,32.3516,32.3171,32.3447,21045.0
2016-08-16 12:30:00,46.89,46.9,46.83,46.84,17065.0,32.3378,32.3447,32.2964,32.3033,17065.0
2016-08-16 12:35:00,46.84,46.85,46.83,46.84,16710.0,32.3033,32.3102,32.2964,32.3033,16710.0
2016-08-16 12:40:00,46.84,46.9,46.84,46.9,14876.0,32.3033,32.3447,32.3033,32.3447,14876.0
2016-08-16 12:45:00,46.9,46.95,46.87,46.95,24685.0,32.3447,32.3791,32.324,32.3791,24685.0
2016-08-16 12:50:00,46.95,46.95,46.88,46.88,18813.0,32.3791,32.3791,32.3309,32.3309,18813.0
2016-08-16 12:55:00,46.88,46.88,46.85,46.85,16166.0,32.3309,32.3309,32.3102,32.3102,16166.0
2016-08-16 13:00:00,46.86,46.91,46.85,46.9,17591.0,32.3171,32.3516,32.3102,32.3447,17591.0
2016-08-16 13:05:00,46.9,46.91,46.88,46.89,17198.0,32.3447,32.3516,32.3309,32.3378,17198.0
2016-08-16 13:10:00,46.9,46.9,46.84,46.85,17790.0,32.3447,32.3447,32.3033,32.3102,17790.0
2016-08-16 13:15:00,46.85,46.86,46.82,46.83,8533.0,32.3102,32.3171,32.2895,32.2964,8533.0
2016-08-16 13:20:00,46.83,46.83,46.77,46.78,8657.0,32.2964,32.2964,32.255,32.2619,8657.0
2016-08-16 13:25:00,46.77,46.8,46.77,46.8,8537.0,32.255,32.2757,32.255,32.2757,8537.0
2016-08-16 13:30:00,46.8,46.81,46.78,46.78,11472.0,32.2757,32.2826,32.2619,32.2619,11472.0
2016-08-16 13:35:00,46.77,46.81,46.77,46.8,13076.0,32.255,32.2826,32.255,32.2757,13076.0
2016-08-16 13:40:00,46.8,46.83,46.8,46.83,18647.0,32.2757,32.2964,32.2757,32.2964,18647.0
2016-08-16 13:45:00,46.82,46.84,46.82,46.84,7791.0,32.2895,32.3033,32.2895,32.3033,7791.0
2016-08-16 13:50:00,46.83,46.84,46.81,46.83,17537.0,32.2964,32.3033,32.2826,32.2964,17537.0
2016-08-16 13:55:00,46.83,46.84,46.8,46.81,10479.0,32.2964,32.3033,32.2757,32.2826,10479.0
2016-08-16 14:00:00,46.8,46.85,46.8,46.85,13431.0,32.2757,32.3102,32.2757,32.3102,13431.0
2016-08-16 14:05:00,46.84,46.84,46.81,46.83,21328.0,32.3033,32.3033,32.2826,32.2964,21328.0
2016-08-16 14:10:00,46.83,46.86,46.81,46.82,35311.0,32.2964,32.3171,32.2826,32.2895,35311.0
2016-08-16 14:15:00,46.81,46.82,46.75,46.76,12825.0,32.2826,32.2895,32.2412,32.2481,12825.0
2016-08-16 14:20:00,46.76,46.77,46.75,46.76,8893.0,32.2481,32.255,32.2412,32.2481,8893.0
2016-08-16 14:25:00,46.76,46.86,46.76,46.86,31916.0,32.2481,32.3171,32.2481,32.3171,31916.0
2016-08-16 14:30:00,46.87,46.88,46.78,46.78,22842.0,32.324,32.3309,32.2619,32.2619,22842.0
2016-08-16 14:35:00,46.77,46.78,46.77,46.78,4606.0,32.255,32.2619,32.255,32.2619,4606.0
2016-08-16 14:40:00,46.77,46.81,46.75,46.8,17265.0,32.255,32.2826,32.2412,32.2757,17265.0
2016-08-16 14:45:00,46.79,46.79,46.76,46.77,12607.0,32.2688,32.2688,32.2481,32.255,12607.0
2016-08-16 14:50:00,46.77,46.83,46.77,46.83,12931.0,32.255,32.2964,32.255,32.2964,12931.0
2016-08-16 14:55:00,46.82,46.85,46.79,46.85,13007.0,32.2895,32.3102,32.2688,32.3102,13007.0
2016-08-16 15:00:00,46.84,46.85,46.8,46.8,9429.0,32.3033,32.3102,32.2757,32.2757,9429.0
2016-08-16 15:05:00,46.8,46.82,46.8,46.8,12842.0,32.2757,32.2895,32.2757,32.2757,12842.0
2016-08-16 15:10:00,46.8,46.81,46.78,46.8,18409.0,32.2757,32.2826,32.2619,32.2757,18409.0
2016-08-16 15:15:00,46.8,46.8,46.75,46.76,15432.0,32.2757,32.2757,32.2412,32.2481,15432.0
2016-08-16 15:20:00,46.77,46.79,46.76,46.79,14621.0,32.255,32.2688,32.2481,32.2688,14621.0
2016-08-16 15:25:00,46.79,46.79,46.73,46.74,23479.0,32.2688,32.2688,32.2274,32.2343,23479.0
2016-08-16 15:30:00,46.74,46.75,46.73,46.75,33300.0,32.2343,32.2412,32.2274,32.2412,33300.0
2016-08-16 15:35:00,46.75,46.75,46.68,46.69,42381.0,32.2412,32.2412,32.1929,32.1998,42381.0
2016-08-16 15:40:00,46.68,46.72,46.68,46.7,47282.0,32.1929,32.2205,32.1929,32.2067,47282.0
2016-08-16 15:45:00,46.7,46.72,46.69,46.69,42718.0,32.2067,32.2205,32.1998,32.1998,42718.0
2016-08-16 15:50:00,46.7,46.7,46.68,46.69,42831.0,32.2067,32.2067,32.1929,32.1998,42831.0
2016-08-16 15:55:00,46.69,46.7,46.65,46.67,108945.0,32.1998,32.2067,32.1723,32.186,108945.0
2016-08-17 09:30:00,46.76,46.85,46.72,46.83,50911.0,32.2481,32.3102,32.2205,32.2964,50911.0
2016-08-17 09:35:00,46.82,46.85,46.74,46.76,20154.0,32.2895,32.3102,32.2343,32.2481,20154.0
2016-08-17 09:40:00,46.76,46.88,46.75,46.87,28814.0,32.2481,32.3309,32.2412,32.324,28814.0
2016-08-17 09:45:00,46.87,46.89,46.8,46.88,21638.0,32.324,32.3378,32.2757,32.3309,21638.0
2016-08-17 09:50:00,46.88,46.95,46.81,46.81,53615.0,32.3309,32.3791,32.2826,32.2826,53615.0
2016-08-17 09:55:00,46.81,46.86,46.8,46.8,18809.0,32.2826,32.3171,32.2757,32.2757,18809.0
2016-08-17 10:00:00,46.8,46.87,46.79,46.86,14070.0,32.2757,32.324,32.2688,32.3171,14070.0
2016-08-17 10:05:00,46.86,46.89,46.85,46.88,34630.0,32.3171,32.3378,32.3102,32.3309,34630.0
2016-08-17 10:10:00,46.87,46.95,46.85,46.93,15767.0,32.324,32.3791,32.3102,32.3654,15767.0
2016-08-17 10:15:00,46.94,47.0,46.94,46.97,23354.0,32.3722,32.4136,32.3722,32.3929,23354.0
2016-08-17 10:20:00,46.98,47.06,46.93,47.06,24810.0,32.3998,32.455,32.3654,32.455,24810.0
2016-08-17 10:25:00,47.06,47.08,47.04,47.07,19283.0,32.455,32.4688,32.4412,32.4619,19283.0
2016-08-17 10:30:00,47.08,47.12,47.04,47.09,29480.0,32.4688,32.4964,32.4412,32.4757,29480.0
2016-08-17 10:35:00,47.09,47.1,46.99,46.99,26147.0,32.4757,32.4826,32.4067,32.4067,26147.0
2016-08-17 10:40:00,46.99,47.0,46.92,46.95,24325.0,32.4067,32.4136,32.3585,32.3791,24325.0
2016-08-17 10:45:00,46.95,46.98,46.93,46.94,19561.0,32.3791,32.3998,32.3654,32.3722,19561.0
2016-08-17 10:50:00,46.94,46.96,46.93,46.95,16175.0,32.3722,32.386,32.3654,32.3791,16175.0
2016-08-17 10:55:00,46.95,46.96,46.85,46.86,40244.0,32.3791,32.386,32.3102,32.3171,40244.0
2016-08-17 11:00:00,46.85,46.9,46.84,46.9,25227.0,32.3102,32.3447,32.3033,32.3447,25227.0
2016-08-17 11:05:00,46.9,46.91,46.85,46.87,21136.0,32.3447,32.3516,32.3102,32.324,21136.0
2016-08-17 11:10:00,46.87,46.89,46.86,46.87,14646.0,32.324,32.3378,32.3171,32.324,14646.0
2016-08-17 11:15:00,46.87,46.89,46.84,46.85,23667.0,32.324,32.3378,32.3033,32.3102,23667.0
2016-08-17 11:20:00,46.85,46.86,46.79,46.8,20366.0,32.3102,32.3171,32.2688,32.2757,20366.0
2016-08-17 11:25:00,46.8,46.87,46.79,46.84,83109.0,32.2757,32.324,32.2688,32.3033,83109.0
2016-08-17 11:30:00,46.84,46.84,46.78,46.78,14622.0,32.3033,32.3033,32.2619,32.2619,14622.0
2016-08-17 11:35:00,46.78,46.81,46.76,46.77,8087.0,32.2619,32.2826,32.2481,32.255,8087.0
2016-08-17 11:40:00,46.77,46.78,46.75,46.76,16198.0,32.255,32.2619,32.2412,32.2481,16198.0
2016-08-17 11:45:00,46.76,46.76,46.74,46.76,11633.0,32.2481,32.2481,32.2343,32.2481,11633.0
2016-08-17 11:50:00,46.76,46.8,46.75,46.8,14605.0,32.2481,32.2757,32.2412,32.2757,14605.0
2016-08-17 11:55:00,46.8,46.84,46.78,46.79,30430.0,32.2757,32.3033,32.2619,32.2688,30430.0
2016-08-17 12:00:00,46.79,46.8,46.77,46.78,12046.0,32.2688,32.2757,32.255,32.2619,12046.0
2016-08-17 12:05:00,46.77,46.79,46.75,46.79,17463.0,32.255,32.2688,32.2412,32.2688,17463.0
2016-08-17 12:10:00,46.79,46.81,46.77,46.77,20785.0,32.2688,32.2826,32.255,32.255,20785.0
2016-08-17 12:15:00,46.77,46.77,46.73,46.75,12060.0,32.255,32.255,32.2274,32.2412,12060.0
2016-08-17 12:20:00,46.74,46.79,46.74,46.78,14642.0,32.2343,32.2688,32.2343,32.2619,14642.0
2016-08-17 12:25:00,46.79,46.8,46.77,46.78,22741.0,32.2688,32.2757,32.255,32.2619,22741.0
2016-08-17 12:30:00,46.78,46.82,46.77,46.8,17834.0,32.2619,32.2895,32.255,32.2757,17834.0
2016-08-17 12:35:00,46.8,46.83,46.76,46.81,36714.0,32.2757,32.2964,32.2481,32.2826,36714.0
2016-08-17 12:40:00,46.81,46.85,46.81,46.84,15510.0,32.2826,32.3102,32.2826,32.3033,15510.0
2016-08-17 12:45:00,46.85,46.95,46.85,46.95,26144.0,32.3102,32.3791,32.3102,32.3791,26144.0
2016-08-17 12:50:00,46.95,47.0,46.94,46.98,15530.0,32.3791,32.4136,32.3722,32.3998,15530.0
2016-08-17 12:55:00,46.98,46.98,46.95,46.96,15203.0,32.3998,32.3998,32.3791,32.386,15203.0
2016-08-17 13:00:00,46.96,46.99,46.94,46.98,15053.0,32.386,32.4067,32.3722,32.3998,15053.0
2016-08-17 13:05:00,46.99,47.0,46.98,47.0,8287.0,32.4067,32.4136,32.3998,32.4136,8287.0
2016-08-17 13:10:00,47.0,47.0,46.98,47.0,7451.0,32.4136,32.4136,32.3998,32.4136,7451.0
2016-08-17 13:15:00,47.0,47.0,46.9,46.91,19545.0,32.4136,32.4136,32.3447,32.3516,19545.0
2016-08-17 13:20:00,46.9,46.91,46.86,46.88,10793.0,32.3447,32.3516,32.3171,32.3309,10793.0
2016-08-17 13:25:00,46.88,46.91,46.88,46.91,9812.0,32.3309,32.3516,32.3309,32.3516,9812.0
2016-08-17 13:30:00,46.91,46.91,46.89,46.89,12859.0,32.3516,32.3516,32.3378,32.3378,12859.0
2016-08-17 13:35:00,46.89,46.98,46.89,46.96,11410.0,32.3378,32.3998,32.3378,32.386,11410.0
2016-08-17 13:40:00,46.97,47.0,46.97,47.0,9006.0,32.3929,32.4136,32.3929,32.4136,9006.0
2016-08-17 13:45:00,47.0,47.01,46.97,46.98,16048.0,32.4136,32.4205,32.3929,32.3998,16048.0
2016-08-17 13:50:00,46.99,47.0,46.96,46.98,15917.0,32.4067,32.4136,32.386,32.3998,15917.0
2016-08-17 13:55:00,46.98,46.99,46.97,46.98,9800.0,32.3998,32.4067,32.3929,32.3998,9800.0
2016-08-17 14:00:00,46.98,47.05,46.9,47.05,23989.0,32.3998,32.4481,32.3447,32.4481,23989.0
2016-08-17 14:05:00,47.04,47.06,46.99,47.03,17827.0,32.4412,32.455,32.4067,32.4343,17827.0
2016-08-17 14:10:00,47.02,47.1,47.01,47.08,18452.0,32.4274,32.4826,32.4205,32.4688,18452.0
2016-08-17 14:15:00,47.09,47.09,47.0,47.02,20614.0,32.4757,32.4757,32.4136,32.4274,20614.0
2016-08-17 14:20:00,47.03,47.05,46.97,46.99,17967.0,32.4343,32.4481,32.3929,32.4067,17967.0
2016-08-17 14:25:00,47.0,47.09,46.99,47.08,17723.0,32.4136,32.4757,32.4067,32.4688,17723.0
2016-08-17 14:30:00,47.08,47.16,47.04,47.14,70654.0,32.4688,32.524,32.4412,32.5102,70654.0
2016-08-17 14:35:00,47.15,47.19,47.14,47.17,20998.0,32.5171,32.5447,32.5102,32.5309,20998.0
2016-08-17 14:40:00,47.17,47.21,47.17,47.17,26322.0,32.5309,32.5585,32.5309,32.5309,26322.0
2016-08-17 14:45:00,47.16,47.22,47.15,47.2,21441.0,32.524,32.5654,32.5171,32.5516,21441.0
2016-08-17 14:50:00,47.2,47.22,47.14,47.19,35197.0,32.5516,32.5654,32.5102,32.5447,35197.0
2016-08-17 14:55:00,47.19,47.19,47.14,47.16,28744.0,32.5447,32.5447,32.5102,32.524,28744.0
2016-08-17 15:00:00,47.16,47.18,47.11,47.15,29820.0,32.524,32.5378,32.4895,32.5171,29820.0
2016-08-17 15:05:00,47.14,47.16,47.09,47.13,41791.0,32.5102,32.524,32.4757,32.5033,41791.0
2016-08-17 15:10:00,47.14,47.18,47.12,47.16,29719.0,32.5102,32.5378,32.4964,32.524,29719.0
2016-08-17 15:15:00,47.17,47.18,47.14,47.16,31675.0,32.5309,32.5378,32.5102,32.524,31675.0
2016-08-17 15:20:00,47.16,47.19,47.16,47.19,32362.0,32.524,32.5447,32.524,32.5447,32362.0
2016-08-17 15:25:00,47.19,47.23,47.19,47.22,36411.0,32.5447,32.5722,32.5447,32.5654,36411.0
2016-08-17 15:30:00,47.22,47.23,47.21,47.22,31312.0,32.5654,32.5722,32.5585,32.5654,31312.0
2016-08-17 15:35:00,47.22,47.25,47.19,47.25,53619.0,32.5654,32.586,32.5447,32.586,53619.0
2016-08-17 15:40:00,47.25,47.31,47.25,47.31,62050.0,32.586,32.6274,32.586,32.6274,62050.0
2016-08-17 15:45:00,47.31,47.33,47.3,47.31,64830.0,32.6274,32.6412,32.6205,32.6274,64830.0
2016-08-17 15:50:00,47.31,47.32,47.3,47.31,79653.0,32.6274,32.6343,32.6205,32.6274,79653.0
2016-08-17 15:55:00,47.31,47.32,47.28,47.3,174167.0,32.6274,32.6343,32.6067,32.6205,174167.0
2016-08-18 09:30:00,47.29,47.39,47.29,47.32,43026.0,32.6136,32.6826,32.6136,32.6343,43026.0
2016-08-18 09:35:00,47.34,47.45,47.25,47.45,18007.0,32.6481,32.724,32.586,32.724,18007.0
2016-08-18 09:40:00,47.43,47.45,47.34,47.43,37333.0,32.7102,32.724,32.6481,32.7102,37333.0
2016-08-18 09:45:00,47.44,47.53,47.42,47.51,74851.0,32.7171,32.7791,32.7033,32.7654,74851.0
2016-08-18 09:50:00,47.51,47.52,47.43,47.5,50316.0,32.7654,32.7722,32.7102,32.7585,50316.0
2016-08-18 09:55:00,47.49,47.65,47.49,47.64,44123.0,32.7516,32.8619,32.7516,32.855,44123.0
2016-08-18 10:00:00,47.64,47.64,47.53,47.54,34981.0,32.855,32.855,32.7791,32.786,34981.0
2016-08-18 10:05:00,47.53,47.57,47.48,47.48,27498.0,32.7791,32.8067,32.7447,32.7447,27498.0
2016-08-18 10:10:00,47.49,47.54,47.47,47.5,12003.0,32.7516,32.786,32.7378,32.7585,12003.0
2016-08-18 10:15:00,47.5,47.5,47.46,47.46,19620.0,32.7585,32.7585,32.7309,32.7309,19620.0
2016-08-18 10:20:00,47.46,47.46,47.37,47.41,14033.0,32.7309,32.7309,32.6688,32.6964,14033.0
2016-08-18 10:25:00,47.4,47.43,47.38,47.39,15303.0,32.6895,32.7102,32.6757,32.6826,15303.0
2016-08-18 10:30:00,47.39,47.46,47.37,47.37,24516.0,32.6826,32.7309,32.6688,32.6688,24516.0
2016-08-18 10:35:00,47.37,47.4,47.33,47.38,25929.0,32.6688,32.6895,32.6412,32.6757,25929.0
2016-08-18 10:40:00,47.38,47.38,47.36,47.37,7474.0,32.6757,32.6757,32.6619,32.6688,7474.0
2016-08-18 10:45:00,47.37,47.4,47.36,47.36,13850.0,32.6688,32.6895,32.6619,32.6619,13850.0
2016-08-18 10:50:00,47.37,47.39,47.36,47.38,12470.0,32.6688,32.6826,32.6619,32.6757,12470.0
2016-08-18 10:55:00,47.39,47.42,47.39,47.41,12582.0,32.6826,32.7033,32.6826,32.6964,12582.0
2016-08-18 11:00:00,47.42,47.46,47.39,47.41,13237.0,32.7033,32.7309,32.6826,32.6964,13237.0
2016-08-18 11:05:00,47.4,47.49,47.37,47.48,24354.0,32.6895,32.7516,32.6688,32.7447,24354.0
2016-08-18 11:10:00,47.48,47.5,47.47,47.5,7238.0,32.7447,32.7585,32.7378,32.7585,7238.0
2016-08-18 11:15:00,47.5,47.57,47.5,47.54,22634.0,32.7585,32.8067,32.7585,32.786,22634.0
2016-08-18 11:20:00,47.55,47.56,47.49,47.5,23838.0,32.7929,32.7998,32.7516,32.7585,23838.0
2016-08-18 11:25:00,47.51,47.51,47.47,47.48,8426.0,32.7654,32.7654,32.7378,32.7447,8426.0
2016-08-18 11:30:00,47.48,47.51,47.43,47.51,20428.0,32.7447,32.7654,32.7102,32.7654,20428.0
2016-08-18 11:35:00,47.51,47.7,47.5,47.61,66935.0,32.7654,32.8964,32.7585,32.8343,66935.0
2016-08-18 11:40:00,47.6,47.61,47.55,47.55,5428.0,32.8274,32.8343,32.7929,32.7929,5428.0
2016-08-18 11:45:00,47.56,47.66,47.55,47.65,23710.0,32.7998,32.8688,32.7929,32.8619,23710.0
2016-08-18 11:50:00,47.65,47.65,47.54,47.54,10556.0,32.8619,32.8619,32.786,32.786,10556.0
2016-08-18 11:55:00,47.54,47.57,47.53,47.54,15453.0,32.786,32.8067,32.7791,32.786,15453.0
2016-08-18 12:00:00,47.54,47.54,47.46,47.46,18099.0,32.786,32.786,32.7309,32.7309,18099.0
2016-08-18 12:05:00,47.46,47.47,47.43,47.45,9501.0,32.7309,32.7378,32.7102,32.724,9501.0
2016-08-18 12:10:00,47.45,47.45,47.42,47.44,8781.0,32.724,32.724,32.7033,32.7171,8781.0
2016-08-18 12:15:00,47.45,47.45,47.41,47.42,11108.0,32.724,32.724,32.6964,32.7033,11108.0
2016-08-18 12:20:00,47.43,47.43,47.39,47.41,29669.0,32.7102,32.7102,32.6826,32.6964,29669.0
2016-08-18 12:25:00,47.41,47.41,47.35,47.36,15876.0,32.6964,32.6964,32.655,32.6619,15876.0
2016-08-18 12:30:00,47.36,47.36,47.32,47.33,11207.0,32.6619,32.6619,32.6343,32.6412,11207.0
2016-08-18 12:35:00,47.33,47.36,47.3,47.36,20620.0,32.6412,32.6619,32.6205,32.6619,20620.0
2016-08-18 12:40:00,47.36,47.38,47.35,47.36,12456.0,32.6619,32.6757,32.655,32.6619,12456.0
2016-08-18 12:45:00,47.36,47.4,47.35,47.38,30989.0,32.6619,32.6895,32.655,32.6757,30989.0
2016-08-18 12:50:00,47.38,47.38,47.32,47.33,12435.0,32.6757,32.6757,32.6343,32.6412,12435.0
2016-08-18 12:55:00,47.34,47.37,47.3,47.31,19562.0,32.6481,32.6688,32.6205,32.6274,19562.0
2016-08-18 13:00:00,47.32,47.36,47.31,47.33,43959.0,32.6343,32.6619,32.6274,32.6412,43959.0
2016-08-18 13:05:00,47.32,47.36,47.32,47.36,15993.0,32.6343,32.6619,32.6343,32.6619,15993.0
2016-08-18 13:10:00,47.36,47.38,47.36,47.38,7363.0,32.6619,32.6757,32.6619,32.6757,7363.0
2016-08-18 13:15:00,47.37,47.39,47.37,47.39,17219.0,32.6688,32.6826,32.6688,32.6826,17219.0
2016-08-18 13:20:00,47.38,47.42,47.38,47.42,11589.0,32.6757,32.7033,32.6757,32.7033,11589.0
2016-08-18 13:25:00,47.42,47.47,47.42,47.46,20764.0,32.7033,32.7378,32.7033,32.7309,20764.0
2016-08-18 13:30:00,47.45,47.46,47.45,47.46,8789.0,32.724,32.7309,32.724,32.7309,8789.0
2016-08-18 13:35:00,47.45,47.51,47.44,47.51,21232.0,32.724,32.7654,32.7171,32.7654,21232.0
2016-08-18 13:40:00,47.51,47.51,47.46,47.46,19570.0,32.7654,32.7654,32.7309,32.7309,19570.0
2016-08-18 13:45:00,47.46,47.47,47.38,47.42,23560.0,32.7309,32.7378,32.6757,32.7033,23560.0
2016-08-18 13:50:00,47.42,47.48,47.42,47.48,12881.0,32.7033,32.7447,32.7033,32.7447,12881.0
2016-08-18 13:55:00,47.47,47.48,47.46,47.46,8965.0,32.7378,32.7447,32.7309,32.7309,8965.0
2016-08-18 14:00:00,47.47,47.47,47.39,47.42,19729.0,32.7378,32.7378,32.6826,32.7033,19729.0
2016-08-18 14:05:00,47.42,47.45,47.4,47.44,17601.0,32.7033,32.724,32.6895,32.7171,17601.0
2016-08-18 14:10:00,47.45,47.46,47.43,47.45,11835.0,32.724,32.7309,32.7102,32.724,11835.0
2016-08-18 14:15:00,47.45,47.45,47.44,47.45,9562.0,32.724,32.724,32.7171,32.724,9562.0
2016-08-18 14:20:00,47.44,47.45,47.42,47.44,18166.0,32.7171,32.724,32.7033,32.7171,18166.0
2016-08-18 14:25:00,47.43,47.43,47.39,47.41,12527.0,32.7102,32.7102,32.6826,32.6964,12527.0
2016-08-18 14:30:00,47.42,47.45,47.36,47.38,25463.0,32.7033,32.724,32.6619,32.6757,25463.0
2016-08-18 14:35:00,47.39,47.4,47.38,47.4,13224.0,32.6826,32.6895,32.6757,32.6895,13224.0
2016-08-18 14:40:00,47.4,47.42,47.39,47.41,28892.0,32.6895,32.7033,32.6826,32.6964,28892.0
2016-08-18 14:45:00,47.41,47.46,47.41,47.45,13657.0,32.6964,32.7309,32.6964,32.724,13657.0
2016-08-18 14:50:00,47.45,47.45,47.38,47.39,15662.0,32.724,32.724,32.6757,32.6826,15662.0
2016-08-18 14:55:00,47.39,47.41,47.38,47.4,12939.0,32.6826,32.6964,32.6757,32.6895,12939.0
2016-08-18 15:00:00,47.39,47.42,47.39,47.41,15509.0,32.6826,32.7033,32.6826,32.6964,15509.0
2016-08-18 15:05:00,47.4,47.47,47.4,47.47,12454.0,32.6895,32.7378,32.6895,32.7378,12454.0
2016-08-18 15:10:00,47.48,47.61,47.48,47.56,85758.0,32.7447,32.8343,32.7447,32.7998,85758.0
2016-08-18 15:15:00,47.56,47.65,47.54,47.59,64066.0,32.7998,32.8619,32.786,32.8205,64066.0
2016-08-18 15:20:00,47.59,47.63,47.59,47.61,24072.0,32.8205,32.8481,32.8205,32.8343,24072.0
2016-08-18 15:25:00,47.59,47.66,47.59,47.63,25064.0,32.8205,32.8688,32.8205,32.8481,25064.0
2016-08-18 15:30:00,47.64,47.64,47.54,47.56,48314.0,32.855,32.855,32.786,32.7998,48314.0
2016-08-18 15:35:00,47.54,47.57,47.53,47.53,24131.0,32.786,32.8067,32.7791,32.7791,24131.0
2016-08-18 15:40:00,47.54,47.58,47.53,47.57,30208.0,32.786,32.8136,32.7791,32.8067,30208.0
2016-08-18 15:45:00,47.58,47.59,47.5,47.5,42539.0,32.8136,32.8205,32.7585,32.7585,42539.0
2016-08-18 15:50:00,47.51,47.55,47.51,47.55,52113.0,32.7654,32.7929,32.7654,32.7929,52113.0
2016-08-18 15:55:00,47.55,47.62,47.54,47.6,126778.0,32.7929,32.8412,32.786,32.8274,126778.0
2016-08-19 09:30:00,47.33,47.4,47.21,47.24,113703.0,32.6412,32.6895,32.5585,32.5791,113703.0
2016-08-19 09:35:00,47.22,47.24,47.08,47.08,18147.0,32.5654,32.5791,32.4688,32.4688,18147.0
2016-08-19 09:40:00,47.07,47.12,47.01,47.02,29955.0,32.4619,32.4964,32.4205,32.4274,29955.0
2016-08-19 09:45:00,47.04,47.04,46.86,46.94,27929.0,32.4412,32.4412,32.3171,32.3722,27929.0
2016-08-19 09:50:00,46.91,47.06,46.91,47.0,21703.0,32.3516,32.455,32.3516,32.4136,21703.0
2016-08-19 09:55:00,46.99,47.06,46.99,47.02,9898.0,32.4067,32.455,32.4067,32.4274,9898.0
2016-08-19 10:00:00,47.03,47.16,47.03,47.11,15979.0,32.4343,32.524,32.4343,32.4895,15979.0
2016-08-19 10:05:00,47.11,47.14,47.07,47.13,10283.0,32.4895,32.5102,32.4619,32.5033,10283.0
2016-08-19 10:10:00,47.13,47.15,47.08,47.15,15652.0,32.5033,32.5171,32.4688,32.5171,15652.0
2016-08-19 10:15:00,47.14,47.15,47.09,47.13,10933.0,32.5102,32.5171,32.4757,32.5033,10933.0
2016-08-19 10:20:00,47.14,47.16,47.12,47.13,11605.0,32.5102,32.524,32.4964,32.5033,11605.0
2016-08-19 10:25:00,47.14,47.17,47.12,47.17,17136.0,32.5102,32.5309,32.4964,32.5309,17136.0
2016-08-19 10:30:00,47.16,47.25,47.16,47.2,14166.0,32.524,32.586,32.524,32.5516,14166.0
2016-08-19 10:35:00,47.19,47.2,47.14,47.16,2749.0,32.5447,32.5516,32.5102,32.524,2749.0
2016-08-19 10:40:00,47.15,47.2,47.15,47.2,8863.0,32.5171,32.5516,32.5171,32.5516,8863.0
2016-08-19 10:45:00,47.2,47.2,47.14,47.18,39181.0,32.5516,32.5516,32.5102,32.5378,39181.0
2016-08-19 10:50:00,47.18,47.26,47.17,47.23,22955.0,32.5378,32.5929,32.5309,32.5722,22955.0
2016-08-19 10:55:00,47.23,47.25,47.17,47.17,11972.0,32.5722,32.586,32.5309,32.5309,11972.0
2016-08-19 11:00:00,47.18,47.21,47.14,47.2,25359.0,32.5378,32.5585,32.5102,32.5516,25359.0
2016-08-19 11:05:00,47.19,47.29,47.19,47.29,11165.0,32.5447,32.6136,32.5447,32.6136,11165.0
2016-08-19 11:10:00,47.29,47.32,47.28,47.28,12717.0,32.6136,32.6343,32.6067,32.6067,12717.0
2016-08-19 11:15:00,47.29,47.31,47.28,47.28,11999.0,32.6136,32.6274,32.6067,32.6067,11999.0
2016-08-19 11:20:00,47.29,47.32,47.28,47.32,8788.0,32.6136,32.6343,32.6067,32.6343,8788.0
2016-08-19 11:25:00,47.32,47.4,47.31,47.37,116023.0,32.6343,32.6895,32.6274,32.6688,116023.0
2016-08-19 11:30:00,47.37,47.49,47.36,47.4,35508.0,32.6688,32.7516,32.6619,32.6895,35508.0
2016-08-19 11:35:00,47.4,47.4,47.34,47.37,6468.0,32.6895,32.6895,32.6481,32.6688,6468.0
2016-08-19 11:40:00,47.38,47.38,47.32,47.32,5551.0,32.6757,32.6757,32.6343,32.6343,5551.0
2016-08-19 11:45:00,47.32,47.33,47.3,47.3,4054.0,32.6343,32.6412,32.6205,32.6205,4054.0
2016-08-19 11:50:00,47.31,47.37,47.28,47.33,42312.0,32.6274,32.6688,32.6067,32.6412,42312.0
2016-08-19 11:55:00,47.33,47.33,47.29,47.31,11375.0,32.6412,32.6412,32.6136,32.6274,11375.0
2016-08-19 12:00:00,47.32,47.37,47.31,47.37,5229.0,32.6343,32.6688,32.6274,32.6688,5229.0
2016-08-19 12:05:00,47.37,47.39,47.36,47.38,5313.0,32.6688,32.6826,32.6619,32.6757,5313.0
2016-08-19 12:10:00,47.38,47.41,47.38,47.4,5787.0,32.6757,32.6964,32.6757,32.6895,5787.0
2016-08-19 12:15:00,47.39,47.44,47.37,47.37,8831.0,32.6826,32.7171,32.6688,32.6688,8831.0
2016-08-19 12:20:00,47.38,47.41,47.37,47.4,4606.0,32.6757,32.6964,32.6688,32.6895,4606.0
2016-08-19 12:25:00,47.41,47.43,47.4,47.43,5301.0,32.6964,32.7102,32.6895,32.7102,5301.0
2016-08-19 12:30:00,47.43,47.45,47.41,47.42,10433.0,32.7102,32.724,32.6964,32.7033,10433.0
2016-08-19 12:35:00,47.41,47.41,47.36,47.37,3900.0,32.6964,32.6964,32.6619,32.6688,3900.0
2016-08-19 12:40:00,47.36,47.37,47.33,47.36,7735.0,32.6619,32.6688,32.6412,32.6619,7735.0
2016-08-19 12:45:00,47.37,47.39,47.36,47.37,10395.0,32.6688,32.6826,32.6619,32.6688,10395.0
2016-08-19 12:50:00,47.37,47.37,47.31,47.34,7163.0,32.6688,32.6688,32.6274,32.6481,7163.0
2016-08-19 12:55:00,47.34,47.36,47.33,47.35,8907.0,32.6481,32.6619,32.6412,32.655,8907.0
2016-08-19 13:00:00,47.34,47.37,47.33,47.37,7206.0,32.6481,32.6688,32.6412,32.6688,7206.0
2016-08-19 13:05:00,47.36,47.41,47.35,47.41,8441.0,32.6619,32.6964,32.655,32.6964,8441.0
2016-08-19 13:10:00,47.42,47.45,47.41,47.45,6065.0,32.7033,32.724,32.6964,32.724,6065.0
2016-08-19 13:15:00,47.46,47.46,47.41,47.42,17865.0,32.7309,32.7309,32.6964,32.7033,17865.0
2016-08-19 13:20:00,47.42,47.43,47.42,47.42,2121.0,32.7033,32.7102,32.7033,32.7033,2121.0
2016-08-19 13:25:00,47.43,47.46,47.42,47.45,9594.0,32.7102,32.7309,32.7033,32.724,9594.0
2016-08-19 13:30:00,47.46,47.46,47.39,47.41,14035.0,32.7309,32.7309,32.6826,32.6964,14035.0
2016-08-19 13:35:00,47.4,47.41,47.39,47.41,9001.0,32.6895,32.6964,32.6826,32.6964,9001.0
2016-08-19 13:40:00,47.41,47.41,47.37,47.4,10192.0,32.6964,32.6964,32.6688,32.6895,10192.0
2016-08-19 13:45:00,47.41,47.43,47.4,47.42,6274.0,32.6964,32.7102,32.6895,32.7033,6274.0
2016-08-19 13:50:00,47.42,47.44,47.41,47.42,7136.0,32.7033,32.7171,32.6964,32.7033,7136.0
2016-08-19 13:55:00,47.43,47.44,47.41,47.44,9816.0,32.7102,32.7171,32.6964,32.7171,9816.0
2016-08-19 14:00:00,47.44,47.47,47.44,47.47,15550.0,32.7171,32.7378,32.7171,32.7378,15550.0
2016-08-19 14:05:00,47.47,47.47,47.44,47.45,16092.0,32.7378,32.7378,32.7171,32.724,16092.0
2016-08-19 14:10:00,47.45,47.48,47.43,47.48,13177.0,32.724,32.7447,32.7102,32.7447,13177.0
2016-08-19 14:15:00,47.48,47.49,47.46,47.48,24142.0,32.7447,32.7516,32.7309,32.7447,24142.0
2016-08-19 14:20:00,47.47,47.48,47.45,47.46,13357.0,32.7378,32.7447,32.724,32.7309,13357.0
2016-08-19 14:25:00,47.47,47.47,47.42,47.42,11819.0,32.7378,32.7378,32.7033,32.7033,11819.0
2016-08-19 14:30:00,47.43,47.43,47.38,47.4,15641.0,32.7102,32.7102,32.6757,32.6895,15641.0
2016-08-19 14:35:00,47.4,47.41,47.38,47.41,12118.0,32.6895,32.6964,32.6757,32.6964,12118.0
2016-08-19 14:40:00,47.41,47.47,47.4,47.46,13725.0,32.6964,32.7378,32.6895,32.7309,13725.0
2016-08-19 14:45:00,47.45,47.46,47.43,47.43,11144.0,32.724,32.7309,32.7102,32.7102,11144.0
2016-08-19 14:50:00,47.43,47.45,47.41,47.45,15031.0,32.7102,32.724,32.6964,32.724,15031.0
2016-08-19 14:55:00,47.45,47.45,47.42,47.42,6794.0,32.724,32.724,32.7033,32.7033,6794.0
2016-08-19 15:00:00,47.43,47.48,47.42,47.48,10469.0,32.7102,32.7447,32.7033,32.7447,10469.0
2016-08-19 15:05:00,47.48,47.5,47.47,47.5,16420.0,32.7447,32.7585,32.7378,32.7585,16420.0
2016-08-19 15:10:00,47.5,47.52,47.49,47.51,25918.0,32.7585,32.7722,32.7516,32.7654,25918.0
2016-08-19 15:15:00,47.5,47.51,47.46,47.48,19274.0,32.7585,32.7654,32.7309,32.7447,19274.0
2016-08-19 15:20:00,47.49,47.54,47.49,47.54,15750.0,32.7516,32.786,32.7516,32.786,15750.0
2016-08-19 15:25:00,47.54,47.57,47.53,47.57,22898.0,32.786,32.8067,32.7791,32.8067,22898.0
2016-08-19 15:30:00,47.57,47.57,47.53,47.53,25423.0,32.8067,32.8067,32.7791,32.7791,25423.0
2016-08-19 15:35:00,47.54,47.58,47.53,47.58,20992.0,32.786,32.8136,32.7791,32.8136,20992.0
2016-08-19 15:40:00,47.58,47.58,47.56,47.56,41529.0,32.8136,32.8136,32.7998,32.7998,41529.0
2016-08-19 15:45:00,47.56,47.57,47.51,47.52,38307.0,32.7998,32.8067,32.7654,32.7722,38307.0
2016-08-19 15:50:00,47.53,47.54,47.49,47.5,86198.0,32.7791,32.786,32.7516,32.7585,86198.0
2016-08-19 15:55:00,47.5,47.5,47.44,47.46,138502.0,32.7585,32.7585,32.7171,32.7309,138502.0
2016-08-22 09:30:00,47.14,47.14,46.54,46.54,149988.0,32.5102,32.5102,32.0964,32.0964,149988.0
2016-08-22 09:35:00,46.61,46.72,46.42,46.66,74441.0,32.1447,32.2205,32.0136,32.1791,74441.0
2016-08-22 09:40:00,46.68,46.81,46.51,46.52,72406.0,32.1929,32.2826,32.0757,32.0826,72406.0
2016-08-22 09:45:00,46.52,46.65,46.48,46.48,38215.0,32.0826,32.1723,32.055,32.055,38215.0
2016-08-22 09:50:00,46.47,46.49,46.38,46.47,71068.0,32.0481,32.0619,31.986,32.0481,71068.0
2016-08-22 09:55:00,46.43,46.47,46.34,46.37,94875.0,32.0205,32.0481,31.9585,31.9791,94875.0
2016-08-22 10:00:00,46.37,46.38,46.19,46.2,89667.0,31.9791,31.986,31.855,31.8619,89667.0
2016-08-22 10:05:00,46.2,46.27,46.16,46.2,57630.0,31.8619,31.9102,31.8343,31.8619,57630.0
2016-08-22 10:10:00,46.21,46.35,46.2,46.33,22290.0,31.8688,31.9654,31.8619,31.9516,22290.0
2016-08-22 10:15:00,46.34,46.34,46.26,46.27,46473.0,31.9585,31.9585,31.9033,31.9102,46473.0
2016-08-22 10:20:00,46.28,46.35,46.27,46.31,26832.0,31.9171,31.9654,31.9102,31.9378,26832.0
2016-08-22 10:25:00,46.33,46.42,46.3,46.3,40874.0,31.9516,32.0136,31.9309,31.9309,40874.0
2016-08-22 10:30:00,46.3,46.37,46.29,46.3,51686.0,31.9309,31.9791,31.924,31.9309,51686.0
2016-08-22 10:35:00,46.3,46.35,46.27,46.32,100384.0,31.9309,31.9654,31.9102,31.9447,100384.0
2016-08-22 10:40:00,46.32,46.39,46.31,46.36,56588.0,31.9447,31.9929,31.9378,31.9723,56588.0
2016-08-22 10:45:00,46.35,46.39,46.35,46.37,23697.0,31.9654,31.9929,31.9654,31.9791,23697.0
2016-08-22 10:50:00,46.37,46.45,46.36,46.36,35983.0,31.9791,32.0343,31.9723,31.9723,35983.0
2016-08-22 10:55:00,46.35,46.4,46.34,46.37,21235.0,31.9654,31.9998,31.9585,31.9791,21235.0
2016-08-22 11:00:00,46.37,46.38,46.32,46.36,20225.0,31.9791,31.986,31.9447,31.9723,20225.0
2016-08-22 11:05:00,46.36,46.4,46.35,46.38,24445.0,31.9723,31.9998,31.9654,31.986,24445.0
2016-08-22 11:10:00,46.39,46.41,46.37,46.38,26828.0,31.9929,32.0067,31.9791,31.986,26828.0
2016-08-22 11:15:00,46.38,46.4,46.35,46.35,29116.0,31.986,31.9998,31.9654,31.9654,29116.0
2016-08-22 11:20:00,46.34,46.38,46.32,46.32,43083.0,31.9585,31.986,31.9447,31.9447,43083.0
2016-08-22 11:25:00,46.31,46.31,46.2,46.21,23659.0,31.9378,31.9378,31.8619,31.8688,23659.0
2016-08-22 11:30:00,46.21,46.23,46.18,46.21,28802.0,31.8688,31.8826,31.8481,31.8688,28802.0
2016-08-22 11:35:00,46.22,46.28,46.2,46.27,39807.0,31.8757,31.9171,31.8619,31.9102,39807.0
2016-08-22 11:40:00,46.28,46.31,46.23,46.23,75901.0,31.9171,31.9378,31.8826,31.8826,75901.0
2016-08-22 11:45:00,46.23,46.26,46.22,46.25,39733.0,31.8826,31.9033,31.8757,31.8964,39733.0
2016-08-22 11:50:00,46.25,46.26,46.22,46.24,45213.0,31.8964,31.9033,31.8757,31.8895,45213.0
2016-08-22 11:55:00,46.23,46.27,46.21,46.21,76526.0,31.8826,31.9102,31.8688,31.8688,76526.0
2016-08-22 12:00:00,46.21,46.22,46.12,46.16,64977.0,31.8688,31.8757,31.8067,31.8343,64977.0
2016-08-22 12:05:00,46.16,46.17,46.14,46.15,24612.0,31.8343,31.8412,31.8205,31.8274,24612.0
2016-08-22 12:10:00,46.15,46.15,46.08,46.1,56125.0,31.8274,31.8274,31.7791,31.7929,56125.0
2016-08-22 12:15:00,46.1,46.14,46.1,46.14,18382.0,31.7929,31.8205,31.7929,31.8205,18382.0
2016-08-22 12:20:00,46.14,46.26,46.13,46.25,35053.0,31.8205,31.9033,31.8136,31.8964,35053.0
2016-08-22 12:25:00,46.27,46.32,46.24,46.25,36899.0,31.9102,31.9447,31.8895,31.8964,36899.0
2016-08-22 12:30:00,46.26,46.29,46.25,46.25,14509.0,31.9033,31.924,31.8964,31.8964,14509.0
2016-08-22 12:35:00,46.26,46.26,46.22,46.23,14726.0,31.9033,31.9033,31.8757,31.8826,14726.0
2016-08-22 12:40:00,46.24,46.24,46.19,46.19,21639.0,31.8895,31.8895,31.855,31.855,21639.0
2016-08-22 12:45:00,46.18,46.2,46.15,46.18,14759.0,31.8481,31.8619,31.8274,31.8481,14759.0
2016-08-22 12:50:00,46.18,46.25,46.18,46.22,15446.0,31.8481,31.8964,31.8481,31.8757,15446.0
2016-08-22 12:55:00,46.23,46.23,46.2,46.21,11503.0,31.8826,31.8826,31.8619,31.8688,11503.0
2016-08-22 13:00:00,46.21,46.25,46.2,46.23,16009.0,31.8688,31.8964,31.8619,31.8826,16009.0
2016-08-22 13:05:00,46.23,46.31,46.22,46.3,18619.0,31.8826,31.9378,31.8757,31.9309,18619.0
2016-08-22 13:10:00,46.31,46.33,46.27,46.29,12807.0,31.9378,31.9516,31.9102,31.924,12807.0
2016-08-22 13:15:00,46.3,46.3,46.26,46.28,18052.0,31.9309,31.9309,31.9033,31.9171,18052.0
2016-08-22 13:20:00,46.28,46.29,46.17,46.18,20445.0,31.9171,31.924,31.8412,31.8481,20445.0
2016-08-22 13:25:00,46.17,46.2,46.15,46.2,17596.0,31.8412,31.8619,31.8274,31.8619,17596.0
2016-08-22 13:30:00,46.21,46.26,46.2,46.25,12780.0,31.8688,31.9033,31.8619,31.8964,12780.0
2016-08-22 13:35:00,46.25,46.29,46.25,46.28,38598.0,31.8964,31.924,31.8964,31.9171,38598.0
2016-08-22 13:40:00,46.28,46.33,46.28,46.33,17697.0,31.9171,31.9516,31.9171,31.9516,17697.0
2016-08-22 13:45:00,46.34,46.42,46.33,46.4,31648.0,31.9585,32.0136,31.9516,31.9998,31648.0
2016-08-22 13:50:00,46.4,46.43,46.38,46.43,20045.0,31.9998,32.0205,31.986,32.0205,20045.0
2016-08-22 13:55:00,46.43,46.47,46.42,46.45,43349.0,32.0205,32.0481,32.0136,32.0343,43349.0
2016-08-22 14:00:00,46.45,46.46,46.34,46.37,50544.0,32.0343,32.0412,31.9585,31.9791,50544.0
2016-08-22 14:05:00,46.36,46.39,46.33,46.38,21027.0,31.9723,31.9929,31.9516,31.986,21027.0
2016-08-22 14:10:00,46.38,46.38,46.34,46.36,21510.0,31.986,31.986,31.9585,31.9723,21510.0
2016-08-22 14:15:00,46.36,46.44,46.34,46.41,32550.0,31.9723,32.0274,31.9585,32.0067,32550.0
2016-08-22 14:20:00,46.42,46.46,46.38,46.39,33156.0,32.0136,32.0412,31.986,31.9929,33156.0
2016-08-22 14:25:00,46.4,46.45,46.38,46.43,54676.0,31.9998,32.0343,31.986,32.0205,54676.0
2016-08-22 14:30:00,46.44,46.49,46.43,46.45,29741.0,32.0274,32.0619,32.0205,32.0343,29741.0
2016-08-22 14:35:00,46.46,46.5,46.42,46.44,36993.0,32.0412,32.0688,32.0136,32.0274,36993.0
2016-08-22 14:40:00,46.45,46.5,46.43,46.5,20431.0,32.0343,32.0688,32.0205,32.0688,20431.0
2016-08-22 14:45:00,46.5,46.53,46.49,46.52,23756.0,32.0688,32.0895,32.0619,32.0826,23756.0
2016-08-22 14:50:00,46.53,46.55,46.47,46.48,30444.0,32.0895,32.1033,32.0481,32.055,30444.0
2016-08-22 14:55:00,46.48,46.53,46.46,46.52,18667.0,32.055,32.0895,32.0412,32.0826,18667.0
2016-08-22 15:00:00,46.52,46.58,46.52,46.58,16398.0,32.0826,32.124,32.0826,32.124,16398.0
2016-08-22 15:05:00,46.58,46.62,46.57,46.62,21993.0,32.124,32.1516,32.1171,32.1516,21993.0
2016-08-22 15:10:00,46.62,46.64,46.61,46.64,28885.0,32.1516,32.1654,32.1447,32.1654,28885.0
2016-08-22 15:15:00,46.64,46.64,46.62,46.63,27672.0,32.1654,32.1654,32.1516,32.1585,27672.0
2016-08-22 15:20:00,46.63,46.63,46.55,46.58,19427.0,32.1585,32.1585,32.1033,32.124,19427.0
2016-08-22 15:25:00,46.58,46.61,46.57,46.59,26398.0,32.124,32.1447,32.1171,32.1309,26398.0
2016-08-22 15:30:00,46.6,46.61,46.59,46.61,18829.0,32.1378,32.1447,32.1309,32.1447,18829.0
2016-08-22 15:35:00,46.61,46.64,46.59,46.59,49063.0,32.1447,32.1654,32.1309,32.1309,49063.0
2016-08-22 15:40:00,46.59,46.61,46.58,46.59,45936.0,32.1309,32.1447,32.124,32.1309,45936.0
2016-08-22 15:45:00,46.59,46.62,46.57,46.6,63643.0,32.1309,32.1516,32.1171,32.1378,63643.0
2016-08-22 15:50:00,46.6,46.6,46.57,46.6,69459.0,32.1378,32.1378,32.1171,32.1378,69459.0
2016-08-22 15:55:00,46.6,46.6,46.56,46.56,168028.0,32.1378,32.1378,32.1102,32.1102,168028.0
2016-08-23 09:30:00,46.9,47.11,46.7,46.99,70522.0,32.3447,32.4895,32.2067,32.4067,70522.0
2016-08-23 09:35:00,46.99,47.15,46.99,47.13,24900.0,32.4067,32.5171,32.4067,32.5033,24900.0
2016-08-23 09:40:00,47.12,47.23,47.09,47.21,18635.0,32.4964,32.5722,32.4757,32.5585,18635.0
2016-08-23 09:45:00,47.23,47.23,47.12,47.12,31878.0,32.5722,32.5722,32.4964,32.4964,31878.0
2016-08-23 09:50:00,47.13,47.18,47.11,47.13,15361.0,32.5033,32.5378,32.4895,32.5033,15361.0
2016-08-23 09:55:00,47.15,47.17,47.08,47.12,21642.0,32.5171,32.5309,32.4688,32.4964,21642.0
2016-08-23 10:00:00,47.13,47.2,47.12,47.12,33281.0,32.5033,32.5516,32.4964,32.4964,33281.0
2016-08-23 10:05:00,47.13,47.14,47.06,47.09,14664.0,32.5033,32.5102,32.455,32.4757,14664.0
2016-08-23 10:10:00,47.08,47.11,47.03,47.03,26048.0,32.4688,32.4895,32.4343,32.4343,26048.0
2016-08-23 10:15:00,47.04,47.08,47.0,47.0,17840.0,32.4412,32.4688,32.4136,32.4136,17840.0
2016-08-23 10:20:00,47.01,47.04,46.91,46.95,31324.0,32.4205,32.4412,32.3516,32.3791,31324.0
2016-08-23 10:25:00,46.96,46.99,46.9,46.98,26265.0,32.386,32.4067,32.3447,32.3998,26265.0
2016-08-23 10:30:00,46.98,47.02,46.98,47.0,5649.0,32.3998,32.4274,32.3998,32.4136,5649.0
2016-08-23 10:35:00,46.99,47.1,46.98,47.06,9754.0,32.4067,32.4826,32.3998,32.455,9754.0
2016-08-23 10:40:00,47.07,47.1,47.05,47.1,15349.0,32.4619,32.4826,32.4481,32.4826,15349.0
2016-08-23 10:45:00,47.1,47.14,47.08,47.13,13625.0,32.4826,32.5102,32.4688,32.5033,13625.0
2016-08-23 10:50:00,47.13,47.15,47.08,47.14,13296.0,32.5033,32.5171,32.4688,32.5102,13296.0
2016-08-23 10:55:00,47.14,47.17,47.14,47.17,9908.0,32.5102,32.5309,32.5102,32.5309,9908.0
2016-08-23 11:00:00,47.17,47.2,47.16,47.16,23092.0,32.5309,32.5516,32.524,32.524,23092.0
2016-08-23 11:05:00,47.16,47.2,47.16,47.18,17509.0,32.524,32.5516,32.524,32.5378,17509.0
2016-08-23 11:10:00,47.17,47.2,47.15,47.19,14331.0,32.5309,32.5516,32.5171,32.5447,14331.0
2016-08-23 11:15:00,47.19,47.19,47.16,47.16,15461.0,32.5447,32.5447,32.524,32.524,15461.0
2016-08-23 11:20:00,47.17,47.18,47.14,47.14,9489.0,32.5309,32.5378,32.5102,32.5102,9489.0
2016-08-23 11:25:00,47.14,47.14,47.08,47.1,9981.0,32.5102,32.5102,32.4688,32.4826,9981.0
2016-08-23 11:30:00,47.11,47.14,47.11,47.14,7033.0,32.4895,32.5102,32.4895,32.5102,7033.0
2016-08-23 11:35:00,47.14,47.15,47.12,47.14,7323.0,32.5102,32.5171,32.4964,32.5102,7323.0
2016-08-23 11:40:00,47.15,47.16,47.13,47.16,27450.0,32.5171,32.524,32.5033,32.524,27450.0
2016-08-23 11:45:00,47.15,47.16,47.11,47.13,15873.0,32.5171,32.524,32.4895,32.5033,15873.0
2016-08-23 11:50:00,47.14,47.14,47.08,47.09,8098.0,32.5102,32.5102,32.4688,32.4757,8098.0
2016-08-23 11:55:00,47.09,47.1,47.07,47.09,9758.0,32.4757,32.4826,32.4619,32.4757,9758.0
2016-08-23 12:00:00,47.08,47.08,47.01,47.03,9078.0,32.4688,32.4688,32.4205,32.4343,9078.0
2016-08-23 12:05:00,47.03,47.03,47.0,47.0,10973.0,32.4343,32.4343,32.4136,32.4136,10973.0
2016-08-23 12:10:00,46.99,47.0,46.97,46.98,7973.0,32.4067,32.4136,32.3929,32.3998,7973.0
2016-08-23 12:15:00,46.98,47.02,46.98,47.02,5466.0,32.3998,32.4274,32.3998,32.4274,5466.0
2016-08-23 12:20:00,47.02,47.08,47.01,47.07,9846.0,32.4274,32.4688,32.4205,32.4619,9846.0
2016-08-23 12:25:00,47.07,47.07,47.04,47.04,4209.0,32.4619,32.4619,32.4412,32.4412,4209.0
2016-08-23 12:30:00,47.04,47.05,47.02,47.04,6692.0,32.4412,32.4481,32.4274,32.4412,6692.0
2016-08-23 12:35:00,47.03,47.07,47.03,47.05,8595.0,32.4343,32.4619,32.4343,32.4481,8595.0
2016-08-23 12:40:00,47.06,47.08,47.06,47.08,5700.0,32.455,32.4688,32.455,32.4688,5700.0
2016-08-23 12:45:00,47.07,47.08,47.06,47.07,8755.0,32.4619,32.4688,32.455,32.4619,8755.0
2016-08-23 12:50:00,47.1,47.1,47.02,47.02,17632.0,32.4826,32.4826,32.4274,32.4274,17632.0
2016-08-23 12:55:00,47.03,47.05,47.0,47.03,12056.0,32.4343,32.4481,32.4136,32.4343,12056.0
2016-08-23 13:00:00,47.02,47.06,47.01,47.06,10837.0,32.4274,32.455,32.4205,32.455,10837.0
2016-08-23 13:05:00,47.06,47.06,47.03,47.04,12776.0,32.455,32.455,32.4343,32.4412,12776.0
2016-08-23 13:10:00,47.04,47.07,47.03,47.06,15551.0,32.4412,32.4619,32.4343,32.455,15551.0
2016-08-23 13:15:00,47.06,47.07,47.04,47.06,10821.0,32.455,32.4619,32.4412,32.455,10821.0
2016-08-23 13:20:00,47.06,47.1,47.06,47.08,13503.0,32.455,32.4826,32.455,32.4688,13503.0
2016-08-23 13:25:00,47.09,47.1,47.07,47.1,4576.0,32.4757,32.4826,32.4619,32.4826,4576.0
2016-08-23 13:30:00,47.1,47.1,47.08,47.08,4230.0,32.4826,32.4826,32.4688,32.4688,4230.0
2016-08-23 13:35:00,47.09,47.1,47.06,47.07,12457.0,32.4757,32.4826,32.455,32.4619,12457.0
2016-08-23 13:40:00,47.06,47.06,47.02,47.03,8757.0,32.455,32.455,32.4274,32.4343,8757.0
2016-08-23 13:45:00,47.03,47.06,47.02,47.06,12817.0,32.4343,32.455,32.4274,32.455,12817.0
2016-08-23 13:50:00,47.06,47.08,47.06,47.08,3735.0,32.455,32.4688,32.455,32.4688,3735.0
2016-08-23 13:55:00,47.07,47.08,47.05,47.08,7147.0,32.4619,32.4688,32.4481,32.4688,7147.0
2016-08-23 14:00:00,47.07,47.09,47.07,47.08,9352.0,32.4619,32.4757,32.4619,32.4688,9352.0
2016-08-23 14:05:00,47.08,47.11,47.08,47.08,20989.0,32.4688,32.4895,32.4688,32.4688,20989.0
2016-08-23 14:10:00,47.09,47.1,47.05,47.08,28429.0,32.4757,32.4826,32.4481,32.4688,28429.0
2016-08-23 14:15:00,47.08,47.08,47.04,47.05,5959.0,32.4688,32.4688,32.4412,32.4481,5959.0
2016-08-23 14:20:00,47.04,47.06,47.02,47.02,8187.0,32.4412,32.455,32.4274,32.4274,8187.0
2016-08-23 14:25:00,47.03,47.1,47.03,47.1,11320.0,32.4343,32.4826,32.4343,32.4826,11320.0
2016-08-23 14:30:00,47.1,47.1,47.07,47.08,10325.0,32.4826,32.4826,32.4619,32.4688,10325.0
2016-08-23 14:35:00,47.08,47.1,47.07,47.1,10082.0,32.4688,32.4826,32.4619,32.4826,10082.0
2016-08-23 14:40:00,47.1,47.12,47.09,47.1,18077.0,32.4826,32.4964,32.4757,32.4826,18077.0
2016-08-23 14:45:00,47.1,47.13,47.07,47.12,25562.0,32.4826,32.5033,32.4619,32.4964,25562.0
2016-08-23 14:50:00,47.12,47.13,47.11,47.13,5801.0,32.4964,32.5033,32.4895,32.5033,5801.0
2016-08-23 14:55:00,47.13,47.15,47.12,47.15,16407.0,32.5033,32.5171,32.4964,32.5171,16407.0
2016-08-23 15:00:00,47.14,47.17,47.13,47.13,20488.0,32.5102,32.5309,32.5033,32.5033,20488.0
2016-08-23 15:05:00,47.13,47.14,47.08,47.08,16906.0,32.5033,32.5102,32.4688,32.4688,16906.0
2016-08-23 15:10:00,47.08,47.08,47.03,47.05,34237.0,32.4688,32.4688,32.4343,32.4481,34237.0
2016-08-23 15:15:00,47.04,47.06,47.03,47.03,24031.0,32.4412,32.455,32.4343,32.4343,24031.0
2016-08-23 15:20:00,47.04,47.06,47.03,47.03,23161.0,32.4412,32.455,32.4343,32.4343,23161.0
2016-08-23 15:25:00,47.04,47.04,47.01,47.02,13742.0,32.4412,32.4412,32.4205,32.4274,13742.0
2016-08-23 15:30:00,47.01,47.02,47.0,47.01,32168.0,32.4205,32.4274,32.4136,32.4205,32168.0
2016-08-23 15:35:00,47.01,47.02,46.98,46.98,48136.0,32.4205,32.4274,32.3998,32.3998,48136.0
2016-08-23 15:40:00,46.99,46.99,46.97,46.98,47240.0,32.4067,32.4067,32.3929,32.3998,47240.0
2016-08-23 15:45:00,46.98,47.0,46.97,47.0,47673.0,32.3998,32.4136,32.3929,32.4136,47673.0
2016-08-23 15:50:00,47.0,47.0,46.97,46.98,71205.0,32.4136,32.4136,32.3929,32.3998,71205.0
2016-08-23 15:55:00,46.98,46.99,46.96,46.97,116678.0,32.3998,32.4067,32.386,32.3929,116678.0
2016-08-24 09:30:00,47.0,47.0,46.73,46.8,35677.0,32.4136,32.4136,32.2274,32.2757,35677.0
2016-08-24 09:35:00,46.76,46.82,46.69,46.82,19592.0,32.2481,32.2895,32.1998,32.2895,19592.0
2016-08-24 09:40:00,46.83,46.9,46.82,46.84,9001.0,32.2964,32.3447,32.2895,32.3033,9001.0
2016-08-24 09:45:00,46.86,46.88,46.8,46.8,11361.0,32.3171,32.3309,32.2757,32.2757,11361.0
2016-08-24 09:50:00,46.8,46.82,46.74,46.81,10803.0,32.2757,32.2895,32.2343,32.2826,10803.0
2016-08-24 09:55:00,46.81,46.88,46.81,46.87,11030.0,32.2826,32.3309,32.2826,32.324,11030.0
2016-08-24 10:00:00,46.87,46.9,46.81,46.81,9622.0,32.324,32.3447,32.2826,32.2826,9622.0
2016-08-24 10:05:00,46.82,46.82,46.72,46.76,11568.0,32.2895,32.2895,32.2205,32.2481,11568.0
2016-08-24 10:10:00,46.76,46.81,46.75,46.81,11721.0,32.2481,32.2826,32.2412,32.2826,11721.0
2016-08-24 10:15:00,46.8,46.8,46.74,46.79,9645.0,32.2757,32.2757,32.2343,32.2688,9645.0
2016-08-24 10:20:00,46.78,46.79,46.71,46.71,16346.0,32.2619,32.2688,32.2136,32.2136,16346.0
2016-08-24 10:25:00,46.71,46.71,46.66,46.7,8919.0,32.2136,32.2136,32.1791,32.2067,8919.0
2016-08-24 10:30:00,46.69,46.77,46.66,46.75,12738.0,32.1998,32.255,32.1791,32.2412,12738.0
2016-08-24 10:35:00,46.76,46.8,46.75,46.75,8189.0,32.2481,32.2757,32.2412,32.2412,8189.0
2016-08-24 10:40:00,46.74,46.76,46.72,46.76,7507.0,32.2343,32.2481,32.2205,32.2481,7507.0
2016-08-24 10:45:00,46.75,46.75,46.71,46.73,9549.0,32.2412,32.2412,32.2136,32.2274,9549.0
2016-08-24 10:50:00,46.73,46.8,46.73,46.79,5577.0,32.2274,32.2757,32.2274,32.2688,5577.0
2016-08-24 10:55:00,46.78,46.85,46.77,46.84,13356.0,32.2619,32.3102,32.255,32.3033,13356.0
2016-08-24 11:00:00,46.84,46.89,46.84,46.88,21206.0,32.3033,32.3378,32.3033,32.3309,21206.0
2016-08-24 11:05:00,46.88,46.9,46.88,46.89,6749.0,32.3309,32.3447,32.3309,32.3378,6749.0
2016-08-24 11:10:00,46.89,46.9,46.88,46.89,21579.0,32.3378,32.3447,32.3309,32.3378,21579.0
2016-08-24 11:15:00,46.9,46.91,46.85,46.86,15177.0,32.3447,32.3516,32.3102,32.3171,15177.0
2016-08-24 11:20:00,46.86,46.86,46.8,46.82,20151.0,32.3171,32.3171,32.2757,32.2895,20151.0
2016-08-24 11:25:00,46.81,46.85,46.8,46.82,12900.0,32.2826,32.3102,32.2757,32.2895,12900.0
2016-08-24 11:30:00,46.83,46.83,46.8,46.82,7625.0,32.2964,32.2964,32.2757,32.2895,7625.0
2016-08-24 11:35:00,46.81,46.84,46.81,46.81,9253.0,32.2826,32.3033,32.2826,32.2826,9253.0
2016-08-24 11:40:00,46.81,46.81,46.72,46.72,14871.0,32.2826,32.2826,32.2205,32.2205,14871.0
2016-08-24 11:45:00,46.72,46.72,46.69,46.69,19499.0,32.2205,32.2205,32.1998,32.1998,19499.0
2016-08-24 11:50:00,46.7,46.71,46.68,46.69,16570.0,32.2067,32.2136,32.1929,32.1998,16570.0
2016-08-24 11:55:00,46.7,46.7,46.66,46.68,21391.0,32.2067,32.2067,32.1791,32.1929,21391.0
2016-08-24 12:00:00,46.69,46.7,46.67,46.69,14258.0,32.1998,32.2067,32.186,32.1998,14258.0
2016-08-24 12:05:00,46.68,46.75,46.68,46.75,5155.0,32.1929,32.2412,32.1929,32.2412,5155.0
2016-08-24 12:10:00,46.74,46.74,46.71,46.73,29387.0,32.2343,32.2343,32.2136,32.2274,29387.0
2016-08-24 12:15:00,46.72,46.74,46.7,46.71,28806.0,32.2205,32.2343,32.2067,32.2136,28806.0
2016-08-24 12:20:00,46.71,46.72,46.7,46.71,4521.0,32.2136,32.2205,32.2067,32.2136,4521.0
2016-08-24 12:25:00,46.71,46.71,46.67,46.67,12694.0,32.2136,32.2136,32.186,32.186,12694.0
2016-08-24 12:30:00,46.69,46.72,46.68,46.69,31842.0,32.1998,32.2205,32.1929,32.1998,31842.0
2016-08-24 12:35:00,46.7,46.72,46.69,46.71,5743.0,32.2067,32.2205,32.1998,32.2136,5743.0
2016-08-24 12:40:00,46.7,46.73,46.7,46.72,5027.0,32.2067,32.2274,32.2067,32.2205,5027.0
2016-08-24 12:45:00,46.72,46.73,46.7,46.71,44271.0,32.2205,32.2274,32.2067,32.2136,44271.0
2016-08-24 12:50:00,46.72,46.77,46.72,46.77,5540.0,32.2205,32.255,32.2205,32.255,5540.0
2016-08-24 12:55:00,46.77,46.78,46.76,46.78,2794.0,32.255,32.2619,32.2481,32.2619,2794.0
2016-08-24 13:00:00,46.78,46.78,46.73,46.74,7408.0,32.2619,32.2619,32.2274,32.2343,7408.0
2016-08-24 13:05:00,46.73,46.75,46.73,46.74,3212.0,32.2274,32.2412,32.2274,32.2343,3212.0
2016-08-24 13:10:00,46.75,46.76,46.73,46.75,9416.0,32.2412,32.2481,32.2274,32.2412,9416.0
2016-08-24 13:15:00,46.75,46.78,46.74,46.75,8793.0,32.2412,32.2619,32.2343,32.2412,8793.0
2016-08-24 13:20:00,46.74,46.75,46.74,46.74,1953.0,32.2343,32.2412,32.2343,32.2343,1953.0
2016-08-24 13:25:00,46.74,46.75,46.74,46.74,4104.0,32.2343,32.2412,32.2343,32.2343,4104.0
2016-08-24 13:30:00,46.75,46.75,46.73,46.75,12521.0,32.2412,32.2412,32.2274,32.2412,12521.0
2016-08-24 13:35:00,46.74,46.77,46.74,46.76,15732.0,32.2343,32.255,32.2343,32.2481,15732.0
2016-08-24 13:40:00,46.76,46.78,46.75,46.77,11661.0,32.2481,32.2619,32.2412,32.255,11661.0
2016-08-24 13:45:00,46.78,46.8,46.78,46.8,5143.0,32.2619,32.2757,32.2619,32.2757,5143.0
2016-08-24 13:50:00,46.8,46.8,46.77,46.77,8080.0,32.2757,32.2757,32.255,32.255,8080.0
2016-08-24 13:55:00,46.77,46.79,46.77,46.78,13255.0,32.255,32.2688,32.255,32.2619,13255.0
2016-08-24 14:00:00,46.79,46.79,46.74,46.75,15545.0,32.2688,32.2688,32.2343,32.2412,15545.0
2016-08-24 14:05:00,46.74,46.74,46.7,46.72,25553.0,32.2343,32.2343,32.2067,32.2205,25553.0
2016-08-24 14:10:00,46.72,46.73,46.7,46.72,7508.0,32.2205,32.2274,32.2067,32.2205,7508.0
2016-08-24 14:15:00,46.72,46.73,46.7,46.7,9723.0,32.2205,32.2274,32.2067,32.2067,9723.0
2016-08-24 14:20:00,46.71,46.71,46.65,46.66,9303.0,32.2136,32.2136,32.1723,32.1791,9303.0
2016-08-24 14:25:00,46.65,46.67,46.64,46.66,4434.0,32.1723,32.186,32.1654,32.1791,4434.0
2016-08-24 14:30:00,46.67,46.68,46.64,46.64,8501.0,32.186,32.1929,32.1654,32.1654,8501.0
2016-08-24 14:35:00,46.64,46.64,46.6,46.63,5800.0,32.1654,32.1654,32.1378,32.1585,5800.0
2016-08-24 14:40:00,46.63,46.67,46.62,46.67,6413.0,32.1585,32.186,32.1516,32.186,6413.0
2016-08-24 14:45:00,46.67,46.68,46.66,46.67,8370.0,32.186,32.1929,32.1791,32.186,8370.0
2016-08-24 14:50:00,46.67,46.69,46.67,46.68,5644.0,32.186,32.1998,32.186,32.1929,5644.0
2016-08-24 14:55:00,46.68,46.7,46.67,46.69,5325.0,32.1929,32.2067,32.186,32.1998,5325.0
2016-08-24 15:00:00,46.68,46.68,46.65,46.65,6551.0,32.1929,32.1929,32.1723,32.1723,6551.0
2016-08-24 15:05:00,46.66,46.67,46.6,46.6,12959.0,32.1791,32.186,32.1378,32.1378,12959.0
2016-08-24 15:10:00,46.6,46.6,46.57,46.58,11260.0,32.1378,32.1378,32.1171,32.124,11260.0
2016-08-24 15:15:00,46.58,46.59,46.56,46.56,10571.0,32.124,32.1309,32.1102,32.1102,10571.0
2016-08-24 15:20:00,46.57,46.59,46.56,46.57,12511.0,32.1171,32.1309,32.1102,32.1171,12511.0
2016-08-24 15:25:00,46.57,46.59,46.56,46.57,9753.0,32.1171,32.1309,32.1102,32.1171,9753.0
2016-08-24 15:30:00,46.58,46.6,46.57,46.59,11564.0,32.124,32.1378,32.1171,32.1309,11564.0
2016-08-24 15:35:00,46.59,46.6,46.53,46.53,19506.0,32.1309,32.1378,32.0895,32.0895,19506.0
2016-08-24 15:40:00,46.52,46.54,46.48,46.51,35991.0,32.0826,32.0964,32.055,32.0757,35991.0
2016-08-24 15:45:00,46.5,46.52,46.48,46.52,33659.0,32.0688,32.0826,32.055,32.0826,33659.0
2016-08-24 15:50:00,46.52,46.55,46.51,46.55,55178.0,32.0826,32.1033,32.0757,32.1033,55178.0
2016-08-24 15:55:00,46.55,46.58,46.53,46.57,154954.0,32.1033,32.124,32.0895,32.1171,154954.0
2016-08-25 09:30:00,46.54,46.56,46.44,46.47,24387.0,32.0964,32.1102,32.0274,32.0481,24387.0
2016-08-25 09:35:00,46.5,46.56,46.43,46.44,7416.0,32.0688,32.1102,32.0205,32.0274,7416.0
2016-08-25 09:40:00,46.44,46.47,46.38,46.43,58213.0,32.0274,32.0481,31.986,32.0205,58213.0
2016-08-25 09:45:00,46.43,46.44,46.37,46.4,21433.0,32.0205,32.0274,31.9791,31.9998,21433.0
2016-08-25 09:50:00,46.4,46.4,46.35,46.36,11026.0,31.9998,31.9998,31.9654,31.9723,11026.0
2016-08-25 09:55:00,46.37,46.43,46.36,46.43,17272.0,31.9791,32.0205,31.9723,32.0205,17272.0
2016-08-25 10:00:00,46.42,46.52,46.42,46.51,87254.0,32.0136,32.0826,32.0136,32.0757,87254.0
2016-08-25 10:05:00,46.51,46.52,46.47,46.47,27708.0,32.0757,32.0826,32.0481,32.0481,27708.0
2016-08-25 10:10:00,46.48,46.48,46.41,46.45,36923.0,32.055,32.055,32.0067,32.0343,36923.0
2016-08-25 10:15:00,46.45,46.62,46.45,46.62,23710.0,32.0343,32.1516,32.0343,32.1516,23710.0
2016-08-25 10:20:00,46.61,46.61,46.5,46.51,18115.0,32.1447,32.1447,32.0688,32.0757,18115.0
2016-08-25 10:25:00,46.51,46.55,46.5,46.54,21394.0,32.0757,32.1033,32.0688,32.0964,21394.0
2016-08-25 10:30:00,46.54,46.61,46.53,46.61,9787.0,32.0964,32.1447,32.0895,32.1447,9787.0
2016-08-25 10:35:00,46.61,46.63,46.59,46.6,14722.0,32.1447,32.1585,32.1309,32.1378,14722.0
2016-08-25 10:40:00,46.6,46.61,46.57,46.59,12305.0,32.1378,32.1447,32.1171,32.1309,12305.0
2016-08-25 10:45:00,46.59,46.64,46.57,46.63,42072.0,32.1309,32.1654,32.1171,32.1585,42072.0
2016-08-25 10:50:00,46.65,46.68,46.64,46.65,14919.0,32.1723,32.1929,32.1654,32.1723,14919.0
2016-08-25 10:55:00,46.65,46.66,46.62,46.63,10835.0,32.1723,32.1791,32.1516,32.1585,10835.0
2016-08-25 11:00:00,46.63,46.79,46.63,46.78,21614.0,32.1585,32.2688,32.1585,32.2619,21614.0
2016-08-25 11:05:00,46.79,46.79,46.72,46.78,8164.0,32.2688,32.2688,32.2205,32.2619,8164.0
2016-08-25 11:10:00,46.78,46.88,46.76,46.88,83598.0,32.2619,32.3309,32.2481,32.3309,83598.0
2016-08-25 11:15:00,46.88,46.95,46.86,46.95,50392.0,32.3309,32.3791,32.3171,32.3791,50392.0
2016-08-25 11:20:00,46.95,46.95,46.88,46.9,61665.0,32.3791,32.3791,32.3309,32.3447,61665.0
2016-08-25 11:25:00,46.9,46.9,46.79,46.79,17554.0,32.3447,32.3447,32.2688,32.2688,17554.0
2016-08-25 11:30:00,46.8,46.82,46.78,46.79,24712.0,32.2757,32.2895,32.2619,32.2688,24712.0
2016-08-25 11:35:00,46.8,46.84,46.79,46.82,18106.0,32.2757,32.3033,32.2688,32.2895,18106.0
2016-08-25 11:40:00,46.83,46.83,46.71,46.73,20281.0,32.2964,32.2964,32.2136,32.2274,20281.0
2016-08-25 11:45:00,46.73,46.75,46.72,46.73,5218.0,32.2274,32.2412,32.2205,32.2274,5218.0
2016-08-25 11:50:00,46.73,46.74,46.71,46.72,7215.0,32.2274,32.2343,32.2136,32.2205,7215.0
2016-08-25 11:55:00,46.71,46.73,46.7,46.73,10838.0,32.2136,32.2274,32.2067,32.2274,10838.0
2016-08-25 12:00:00,46.72,46.73,46.7,46.71,10459.0,32.2205,32.2274,32.2067,32.2136,10459.0
2016-08-25 12:05:00,46.7,46.71,46.66,46.66,11625.0,32.2067,32.2136,32.1791,32.1791,11625.0
2016-08-25 12:10:00,46.66,46.67,46.56,46.56,12508.0,32.1791,32.186,32.1102,32.1102,12508.0
2016-08-25 12:15:00,46.57,46.61,46.56,46.61,13936.0,32.1171,32.1447,32.1102,32.1447,13936.0
2016-08-25 12:20:00,46.61,46.64,46.6,46.64,6141.0,32.1447,32.1654,32.1378,32.1654,6141.0
2016-08-25 12:25:00,46.63,46.63,46.58,46.59,6405.0,32.1585,32.1585,32.124,32.1309,6405.0
2016-08-25 12:30:00,46.58,46.63,46.58,46.63,9818.0,32.124,32.1585,32.124,32.1585,9818.0
2016-08-25 12:35:00,46.63,46.68,46.62,46.67,11155.0,32.1585,32.1929,32.1516,32.186,11155.0
2016-08-25 12:40:00,46.67,46.71,46.67,46.67,24591.0,32.186,32.2136,32.186,32.186,24591.0
2016-08-25 12:45:00,46.67,46.68,46.63,46.64,16330.0,32.186,32.1929,32.1585,32.1654,16330.0
2016-08-25 12:50:00,46.64,46.64,46.59,46.63,48419.0,32.1654,32.1654,32.1309,32.1585,48419.0
2016-08-25 12:55:00,46.63,46.64,46.57,46.63,31677.0,32.1585,32.1654,32.1171,32.1585,31677.0
2016-08-25 13:00:00,46.62,46.64,46.59,46.63,53133.0,32.1516,32.1654,32.1309,32.1585,53133.0
2016-08-25 13:05:00,46.63,46.63,46.6,46.61,10018.0,32.1585,32.1585,32.1378,32.1447,10018.0
2016-08-25 13:10:00,46.61,46.62,46.59,46.62,8896.0,32.1447,32.1516,32.1309,32.1516,8896.0
2016-08-25 13:15:00,46.62,46.75,46.62,46.75,26443.0,32.1516,32.2412,32.1516,32.2412,26443.0
2016-08-25 13:20:00,46.75,46.81,46.75,46.8,98572.0,32.2412,32.2826,32.2412,32.2757,98572.0
2016-08-25 13:25:00,46.8,46.86,46.79,46.86,29798.0,32.2757,32.3171,32.2688,32.3171,29798.0
2016-08-25 13:30:00,46.86,46.86,46.79,46.79,10799.0,32.3171,32.3171,32.2688,32.2688,10799.0
2016-08-25 13:35:00,46.78,47.12,46.74,47.1,286434.0,32.2619,32.4964,32.2343,32.4826,286434.0
2016-08-25 13:40:00,47.1,48.08,47.08,47.95,580252.0,32.4826,33.1585,32.4688,33.0688,580252.0
2016-08-25 13:45:00,47.95,48.28,47.76,48.04,484519.0,33.0688,33.2964,32.9378,33.1309,484519.0
2016-08-25 13:50:00,48.05,48.14,47.88,48.12,332531.0,33.1378,33.1998,33.0205,33.186,332531.0
2016-08-25 13:55:00,48.1,48.43,47.97,48.26,295241.0,33.1722,33.3998,33.0826,33.2826,295241.0
2016-08-25 14:00:00,48.22,48.61,48.19,48.36,315345.0,33.255,33.524,33.2343,33.3516,315345.0
2016-08-25 14:05:00,48.34,48.47,48.24,48.39,171044.0,33.3378,33.4274,33.2688,33.3722,171044.0
2016-08-25 14:10:00,48.38,48.57,48.32,48.49,165472.0,33.3653,33.4964,33.324,33.4412,165472.0
2016-08-25 14:15:00,48.5,48.5,48.39,48.43,141088.0,33.4481,33.4481,33.3722,33.3998,141088.0
2016-08-25 14:20:00,48.41,48.45,48.26,48.39,110993.0,33.386,33.4136,33.2826,33.3722,110993.0
2016-08-25 14:25:00,48.39,48.44,48.35,48.4,84272.0,33.3722,33.4067,33.3447,33.3791,84272.0
2016-08-25 14:30:00,48.4,48.55,48.38,48.5,115401.0,33.3791,33.4826,33.3653,33.4481,115401.0
2016-08-25 14:35:00,48.5,48.53,48.47,48.53,97764.0,33.4481,33.4688,33.4274,33.4688,97764.0
2016-08-25 14:40:00,48.52,48.71,48.51,48.69,218618.0,33.4619,33.5929,33.455,33.5791,218618.0
2016-08-25 14:45:00,48.7,48.7,48.59,48.61,120079.0,33.586,33.586,33.5102,33.524,120079.0
2016-08-25 14:50:00,48.6,48.6,48.49,48.55,87489.0,33.5171,33.5171,33.4412,33.4826,87489.0
2016-08-25 14:55:00,48.55,48.7,48.55,48.69,92650.0,33.4826,33.586,33.4826,33.5791,92650.0
2016-08-25 15:00:00,48.67,48.67,48.52,48.53,73359.0,33.5653,33.5653,33.4619,33.4688,73359.0
2016-08-25 15:05:00,48.53,48.57,48.49,48.57,77751.0,33.4688,33.4964,33.4412,33.4964,77751.0
2016-08-25 15:10:00,48.57,48.59,48.49,48.51,132699.0,33.4964,33.5102,33.4412,33.455,132699.0
2016-08-25 15:15:00,48.52,48.56,48.48,48.56,79900.0,33.4619,33.4895,33.4343,33.4895,79900.0
2016-08-25 15:20:00,48.55,48.55,48.49,48.54,78717.0,33.4826,33.4826,33.4412,33.4757,78717.0
2016-08-25 15:25:00,48.53,48.54,48.5,48.5,89332.0,33.4688,33.4757,33.4481,33.4481,89332.0
2016-08-25 15:30:00,48.51,48.54,48.48,48.53,98061.0,33.455,33.4757,33.4343,33.4688,98061.0
2016-08-25 15:35:00,48.54,48.54,48.38,48.39,140645.0,33.4757,33.4757,33.3653,33.3722,140645.0
2016-08-25 15:40:00,48.4,48.4,48.29,48.34,168957.0,33.3791,33.3791,33.3033,33.3378,168957.0
2016-08-25 15:45:00,48.33,48.42,48.3,48.39,163664.0,33.3309,33.3929,33.3102,33.3722,163664.0
2016-08-25 15:50:00,48.39,48.43,48.34,48.43,186226.0,33.3722,33.3998,33.3378,33.3998,186226.0
2016-08-25 15:55:00,48.43,48.43,48.34,48.4,264162.0,33.3998,33.3998,33.3378,33.3791,264162.0
2016-08-26 09:30:00,48.64,49.24,48.54,49.12,177370.0,33.5447,33.9584,33.4757,33.8757,177370.0
2016-08-26 09:35:00,49.14,49.3,49.04,49.19,120031.0,33.8895,33.9998,33.8205,33.924,120031.0
2016-08-26 09:40:00,49.18,49.21,49.0,49.03,79699.0,33.9171,33.9378,33.7929,33.8136,79699.0
2016-08-26 09:45:00,49.03,49.23,49.03,49.1,57694.0,33.8136,33.9516,33.8136,33.8619,57694.0
2016-08-26 09:50:00,49.09,49.14,49.06,49.13,51394.0,33.855,33.8895,33.8343,33.8826,51394.0
2016-08-26 09:55:00,49.14,49.3,49.14,49.25,125645.0,33.8895,33.9998,33.8895,33.9653,125645.0
2016-08-26 10:00:00,49.26,49.36,49.04,49.28,122117.0,33.9722,34.0412,33.8205,33.986,122117.0
2016-08-26 10:05:00,49.29,49.34,49.16,49.18,95589.0,33.9929,34.0274,33.9033,33.9171,95589.0
2016-08-26 10:10:00,49.18,49.39,49.13,49.39,79905.0,33.9171,34.0619,33.8826,34.0619,79905.0
2016-08-26 10:15:00,49.4,49.7,49.38,49.66,152890.0,34.0688,34.2757,34.055,34.2481,152890.0
2016-08-26 10:20:00,49.67,49.67,49.44,49.52,80619.0,34.255,34.255,34.0964,34.1516,80619.0
2016-08-26 10:25:00,49.5,49.54,49.35,49.47,93800.0,34.1378,34.1653,34.0343,34.1171,93800.0
2016-08-26 10:30:00,49.49,49.66,49.47,49.61,65414.0,34.1309,34.2481,34.1171,34.2136,65414.0
2016-08-26 10:35:00,49.61,49.62,49.55,49.61,79497.0,34.2136,34.2205,34.1722,34.2136,79497.0
2016-08-26 10:40:00,49.62,49.65,49.3,49.31,91355.0,34.2205,34.2412,33.9998,34.0067,91355.0
2016-08-26 10:45:00,49.32,49.44,49.28,49.42,74990.0,34.0136,34.0964,33.986,34.0826,74990.0
2016-08-26 10:50:00,49.43,49.51,49.35,49.35,67519.0,34.0895,34.1447,34.0343,34.0343,67519.0
2016-08-26 10:55:00,49.35,49.4,49.3,49.3,54148.0,34.0343,34.0688,33.9998,33.9998,54148.0
2016-08-26 11:00:00,49.32,49.32,49.12,49.13,75257.0,34.0136,34.0136,33.8757,33.8826,75257.0
2016-08-26 11:05:00,49.13,49.19,49.11,49.16,57768.0,33.8826,33.924,33.8688,33.9033,57768.0
2016-08-26 11:10:00,49.15,49.22,49.11,49.16,53457.0,33.8964,33.9447,33.8688,33.9033,53457.0
2016-08-26 11:15:00,49.16,49.23,49.13,49.16,29684.0,33.9033,33.9516,33.8826,33.9033,29684.0
2016-08-26 11:20:00,49.16,49.28,49.15,49.28,21505.0,33.9033,33.986,33.8964,33.986,21505.0
2016-08-26 11:25:00,49.28,49.34,49.22,49.23,34657.0,33.986,34.0274,33.9447,33.9516,34657.0
2016-08-26 11:30:00,49.23,49.33,49.16,49.32,61263.0,33.9516,34.0205,33.9033,34.0136,61263.0
2016-08-26 11:35:00,49.31,49.35,49.3,49.32,40854.0,34.0067,34.0343,33.9998,34.0136,40854.0
2016-08-26 11:40:00,49.31,49.37,49.2,49.37,57435.0,34.0067,34.0481,33.9309,34.0481,57435.0
2016-08-26 11:45:00,49.36,49.46,49.34,49.46,40378.0,34.0412,34.1102,34.0274,34.1102,40378.0
2016-08-26 11:50:00,49.45,49.45,49.25,49.35,65259.0,34.1033,34.1033,33.9653,34.0343,65259.0
2016-08-26 11:55:00,49.35,49.37,49.3,49.35,75144.0,34.0343,34.0481,33.9998,34.0343,75144.0
2016-08-26 12:00:00,49.35,49.36,49.2,49.23,143358.0,34.0343,34.0412,33.9309,33.9516,143358.0
2016-08-26 12:05:00,49.22,49.24,49.14,49.16,62783.0,33.9447,33.9584,33.8895,33.9033,62783.0
2016-08-26 12:10:00,49.16,49.18,49.03,49.15,75040.0,33.9033,33.9171,33.8136,33.8964,75040.0
2016-08-26 12:15:00,49.14,49.24,49.11,49.22,43445.0,33.8895,33.9584,33.8688,33.9447,43445.0
2016-08-26 12:20:00,49.22,49.26,49.19,49.2,47475.0,33.9447,33.9722,33.924,33.9309,47475.0
2016-08-26 12:25:00,49.21,49.25,49.17,49.25,43019.0,33.9378,33.9653,33.9102,33.9653,43019.0
2016-08-26 12:30:00,49.24,49.25,49.16,49.21,26631.0,33.9584,33.9653,33.9033,33.9378,26631.0
2016-08-26 12:35:00,49.2,49.21,49.14,49.15,31037.0,33.9309,33.9378,33.8895,33.8964,31037.0
2016-08-26 12:40:00,49.15,49.26,49.14,49.26,29912.0,33.8964,33.9722,33.8895,33.9722,29912.0
2016-08-26 12:45:00,49.25,49.3,49.24,49.29,31860.0,33.9653,33.9998,33.9584,33.9929,31860.0
2016-08-26 12:50:00,49.3,49.33,49.26,49.28,38048.0,33.9998,34.0205,33.9722,33.986,38048.0
2016-08-26 12:55:00,49.28,49.39,49.28,49.39,41701.0,33.986,34.0619,33.986,34.0619,41701.0
2016-08-26 13:00:00,49.39,49.41,49.28,49.28,48478.0,34.0619,34.0757,33.986,33.986,48478.0
2016-08-26 13:05:00,49.29,49.35,49.28,49.34,23680.0,33.9929,34.0343,33.986,34.0274,23680.0
2016-08-26 13:10:00,49.33,49.39,49.33,49.38,34676.0,34.0205,34.0619,34.0205,34.055,34676.0
2016-08-26 13:15:00,49.37,49.38,49.18,49.19,41243.0,34.0481,34.055,33.9171,33.924,41243.0
2016-08-26 13:20:00,49.2,49.2,49.15,49.17,55354.0,33.9309,33.9309,33.8964,33.9102,55354.0
2016-08-26 13:25:00,49.18,49.31,49.17,49.31,47105.0,33.9171,34.0067,33.9102,34.0067,47105.0
2016-08-26 13:30:00,49.3,49.32,49.18,49.18,63572.0,33.9998,34.0136,33.9171,33.9171,63572.0
2016-08-26 13:35:00,49.19,49.23,49.15,49.23,22130.0,33.924,33.9516,33.8964,33.9516,22130.0
2016-08-26 13:40:00,49.23,49.28,49.23,49.25,26352.0,33.9516,33.986,33.9516,33.9653,26352.0
2016-08-26 13:45:00,49.25,49.27,49.23,49.27,29232.0,33.9653,33.9791,33.9516,33.9791,29232.0
2016-08-26 13:50:00,49.26,49.27,49.21,49.25,41880.0,33.9722,33.9791,33.9378,33.9653,41880.0
2016-08-26 13:55:00,49.25,49.25,49.16,49.2,80317.0,33.9653,33.9653,33.9033,33.9309,80317.0
2016-08-26 14:00:00,49.19,49.2,49.11,49.2,21482.0,33.924,33.9309,33.8688,33.9309,21482.0
2016-08-26 14:05:00,49.19,49.19,49.11,49.11,38770.0,33.924,33.924,33.8688,33.8688,38770.0
2016-08-26 14:10:00,49.1,49.15,49.0,49.02,45288.0,33.8619,33.8964,33.7929,33.8067,45288.0
2016-08-26 14:15:00,49.03,49.03,48.91,48.92,49032.0,33.8136,33.8136,33.7309,33.7378,49032.0
2016-08-26 14:20:00,48.91,48.97,48.9,48.93,54968.0,33.7309,33.7722,33.724,33.7447,54968.0
2016-08-26 14:25:00,48.93,48.93,48.81,48.82,27072.0,33.7447,33.7447,33.6619,33.6688,27072.0
2016-08-26 14:30:00,48.81,48.82,48.74,48.82,56406.0,33.6619,33.6688,33.6136,33.6688,56406.0
2016-08-26 14:35:00,48.81,48.85,48.77,48.82,31119.0,33.6619,33.6895,33.6343,33.6688,31119.0
2016-08-26 14:40:00,48.82,48.82,48.78,48.78,26566.0,33.6688,33.6688,33.6412,33.6412,26566.0
2016-08-26 14:45:00,48.78,48.84,48.75,48.83,36591.0,33.6412,33.6826,33.6205,33.6757,36591.0
2016-08-26 14:50:00,48.83,48.87,48.8,48.85,99979.0,33.6757,33.7033,33.655,33.6895,99979.0
2016-08-26 14:55:00,48.86,48.86,48.84,48.85,39169.0,33.6964,33.6964,33.6826,33.6895,39169.0
2016-08-26 15:00:00,48.85,48.96,48.85,48.95,50524.0,33.6895,33.7653,33.6895,33.7584,50524.0
2016-08-26 15:05:00,48.95,48.98,48.9,48.95,47547.0,33.7584,33.7791,33.724,33.7584,47547.0
2016-08-26 15:10:00,48.96,48.99,48.91,48.95,29086.0,33.7653,33.786,33.7309,33.7584,29086.0
2016-08-26 15:15:00,48.94,48.95,48.87,48.88,36741.0,33.7516,33.7584,33.7033,33.7102,36741.0
2016-08-26 15:20:00,48.88,48.91,48.82,48.91,38368.0,33.7102,33.7309,33.6688,33.7309,38368.0
2016-08-26 15:25:00,48.91,48.97,48.9,48.91,41742.0,33.7309,33.7722,33.724,33.7309,41742.0
2016-08-26 15:30:00,48.91,49.03,48.91,49.02,52864.0,33.7309,33.8136,33.7309,33.8067,52864.0
2016-08-26 15:35:00,49.02,49.02,48.89,48.95,61154.0,33.8067,33.8067,33.7171,33.7584,61154.0
2016-08-26 15:40:00,48.95,49.01,48.94,48.97,83259.0,33.7584,33.7998,33.7516,33.7722,83259.0
2016-08-26 15:45:00,48.97,48.99,48.92,48.93,83602.0,33.7722,33.786,33.7378,33.7447,83602.0
2016-08-26 15:50:00,48.93,48.98,48.88,48.88,97069.0,33.7447,33.7791,33.7102,33.7102,97069.0
2016-08-26 15:55:00,48.88,48.9,48.87,48.89,209203.0,33.7102,33.724,33.7033,33.7171,209203.0
2016-08-29 09:30:00,48.8,49.31,48.77,49.2,46407.0,33.655,34.0067,33.6343,33.9309,46407.0
2016-08-29 09:35:00,49.24,49.43,49.22,49.29,46457.0,33.9584,34.0895,33.9447,33.9929,46457.0
2016-08-29 09:40:00,49.28,49.28,49.03,49.05,30204.0,33.986,33.986,33.8136,33.8274,30204.0
2016-08-29 09:45:00,49.05,49.21,49.04,49.2,58577.0,33.8274,33.9378,33.8205,33.9309,58577.0
2016-08-29 09:50:00,49.18,49.22,49.07,49.07,70250.0,33.9171,33.9447,33.8412,33.8412,70250.0
2016-08-29 09:55:00,49.08,49.16,49.03,49.16,32294.0,33.8481,33.9033,33.8136,33.9033,32294.0
2016-08-29 10:00:00,49.18,49.19,49.1,49.13,65538.0,33.9171,33.924,33.8619,33.8826,65538.0
2016-08-29 10:05:00,49.13,49.15,49.08,49.11,49322.0,33.8826,33.8964,33.8481,33.8688,49322.0
2016-08-29 10:10:00,49.12,49.13,49.0,49.03,47925.0,33.8757,33.8826,33.7929,33.8136,47925.0
2016-08-29 10:15:00,49.04,49.07,48.96,48.97,28079.0,33.8205,33.8412,33.7653,33.7722,28079.0
2016-08-29 10:20:00,48.96,48.97,48.86,48.96,34450.0,33.7653,33.7722,33.6964,33.7653,34450.0
2016-08-29 10:25:00,48.97,49.0,48.92,48.92,43577.0,33.7722,33.7929,33.7378,33.7378,43577.0
2016-08-29 10:30:00,48.93,49.04,48.92,49.0,50131.0,33.7447,33.8205,33.7378,33.7929,50131.0
2016-08-29 10:35:00,49.0,49.09,49.0,49.08,25868.0,33.7929,33.855,33.7929,33.8481,25868.0
2016-08-29 10:40:00,49.07,49.11,49.06,49.06,26925.0,33.8412,33.8688,33.8343,33.8343,26925.0
2016-08-29 10:45:00,49.07,49.16,49.06,49.16,23366.0,33.8412,33.9033,33.8343,33.9033,23366.0
2016-08-29 10:50:00,49.16,49.19,49.14,49.15,27223.0,33.9033,33.924,33.8895,33.8964,27223.0
2016-08-29 10:55:00,49.16,49.17,49.08,49.09,28048.0,33.9033,33.9102,33.8481,33.855,28048.0
2016-08-29 11:00:00,49.1,49.15,49.09,49.12,20814.0,33.8619,33.8964,33.855,33.8757,20814.0
2016-08-29 11:05:00,49.12,49.14,49.05,49.11,37432.0,33.8757,33.8895,33.8274,33.8688,37432.0
2016-08-29 11:10:00,49.11,49.17,49.11,49.16,20933.0,33.8688,33.9102,33.8688,33.9033,20933.0
2016-08-29 11:15:00,49.16,49.18,49.14,49.15,43980.0,33.9033,33.9171,33.8895,33.8964,43980.0
2016-08-29 11:20:00,49.15,49.16,49.12,49.13,22120.0,33.8964,33.9033,33.8757,33.8826,22120.0
2016-08-29 11:25:00,49.13,49.16,49.11,49.11,24330.0,33.8826,33.9033,33.8688,33.8688,24330.0
2016-08-29 11:30:00,49.12,49.19,49.12,49.17,21508.0,33.8757,33.924,33.8757,33.9102,21508.0
2016-08-29 11:35:00,49.16,49.18,49.14,49.16,24089.0,33.9033,33.9171,33.8895,33.9033,24089.0
2016-08-29 11:40:00,49.17,49.18,49.14,49.15,26380.0,33.9102,33.9171,33.8895,33.8964,26380.0
2016-08-29 11:45:00,49.16,49.24,49.14,49.23,56782.0,33.9033,33.9584,33.8895,33.9516,56782.0
2016-08-29 11:50:00,49.23,49.24,49.18,49.2,15732.0,33.9516,33.9584,33.9171,33.9309,15732.0
2016-08-29 11:55:00,49.2,49.2,49.17,49.18,13726.0,33.9309,33.9309,33.9102,33.9171,13726.0
2016-08-29 12:00:00,49.18,49.2,49.18,49.19,15140.0,33.9171,33.9309,33.9171,33.924,15140.0
2016-08-29 12:05:00,49.19,49.19,49.11,49.12,22773.0,33.924,33.924,33.8688,33.8757,22773.0
2016-08-29 12:10:00,49.12,49.18,49.11,49.18,12767.0,33.8757,33.9171,33.8688,33.9171,12767.0
2016-08-29 12:15:00,49.18,49.18,49.14,49.16,19508.0,33.9171,33.9171,33.8895,33.9033,19508.0
2016-08-29 12:20:00,49.16,49.17,49.14,49.17,12611.0,33.9033,33.9102,33.8895,33.9102,12611.0
2016-08-29 12:25:00,49.17,49.18,49.15,49.15,20743.0,33.9102,33.9171,33.8964,33.8964,20743.0
2016-08-29 12:30:00,49.16,49.16,49.14,49.15,15101.0,33.9033,33.9033,33.8895,33.8964,15101.0
2016-08-29 12:35:00,49.15,49.17,49.12,49.16,13257.0,33.8964,33.9102,33.8757,33.9033,13257.0
2016-08-29 12:40:00,49.17,49.18,49.15,49.15,14259.0,33.9102,33.9171,33.8964,33.8964,14259.0
2016-08-29 12:45:00,49.16,49.18,49.15,49.16,10877.0,33.9033,33.9171,33.8964,33.9033,10877.0
2016-08-29 12:50:00,49.16,49.17,49.14,49.15,24303.0,33.9033,33.9102,33.8895,33.8964,24303.0
2016-08-29 12:55:00,49.15,49.16,49.14,49.15,21382.0,33.8964,33.9033,33.8895,33.8964,21382.0
2016-08-29 13:00:00,49.15,49.17,49.15,49.17,18647.0,33.8964,33.9102,33.8964,33.9102,18647.0
2016-08-29 13:05:00,49.17,49.17,49.09,49.11,37175.0,33.9102,33.9102,33.855,33.8688,37175.0
2016-08-29 13:10:00,49.12,49.13,49.1,49.11,15888.0,33.8757,33.8826,33.8619,33.8688,15888.0
2016-08-29 13:15:00,49.12,49.13,49.09,49.09,16340.0,33.8757,33.8826,33.855,33.855,16340.0
2016-08-29 13:20:00,49.1,49.16,49.1,49.15,38887.0,33.8619,33.9033,33.8619,33.8964,38887.0
2016-08-29 13:25:00,49.15,49.16,49.14,49.14,13688.0,33.8964,33.9033,33.8895,33.8895,13688.0
2016-08-29 13:30:00,49.15,49.17,49.13,49.14,24098.0,33.8964,33.9102,33.8826,33.8895,24098.0
2016-08-29 13:35:00,49.14,49.16,49.13,49.16,11147.0,33.8895,33.9033,33.8826,33.9033,11147.0
2016-08-29 13:40:00,49.16,49.16,49.14,49.15,12193.0,33.9033,33.9033,33.8895,33.8964,12193.0
2016-08-29 13:45:00,49.15,49.15,49.11,49.14,23127.0,33.8964,33.8964,33.8688,33.8895,23127.0
2016-08-29 13:50:00,49.14,49.14,49.1,49.11,18581.0,33.8895,33.8895,33.8619,33.8688,18581.0
2016-08-29 13:55:00,49.11,49.16,49.11,49.15,23073.0,33.8688,33.9033,33.8688,33.8964,23073.0
2016-08-29 14:00:00,49.15,49.18,49.13,49.14,15553.0,33.8964,33.9171,33.8826,33.8895,15553.0
2016-08-29 14:05:00,49.14,49.14,49.11,49.13,13828.0,33.8895,33.8895,33.8688,33.8826,13828.0
2016-08-29 14:10:00,49.13,49.14,49.1,49.12,28433.0,33.8826,33.8895,33.8619,33.8757,28433.0
2016-08-29 14:15:00,49.12,49.14,49.11,49.12,19812.0,33.8757,33.8895,33.8688,33.8757,19812.0
2016-08-29 14:20:00,49.12,49.12,49.08,49.09,14781.0,33.8757,33.8757,33.8481,33.855,14781.0
2016-08-29 14:25:00,49.1,49.1,49.04,49.05,13415.0,33.8619,33.8619,33.8205,33.8274,13415.0
2016-08-29 14:30:00,49.05,49.06,49.04,49.04,24800.0,33.8274,33.8343,33.8205,33.8205,24800.0
2016-08-29 14:35:00,49.05,49.06,49.01,49.02,23003.0,33.8274,33.8343,33.7998,33.8067,23003.0
2016-08-29 14:40:00,49.02,49.03,48.98,49.03,29225.0,33.8067,33.8136,33.7791,33.8136,29225.0
2016-08-29 14:45:00,49.04,49.06,49.02,49.03,12043.0,33.8205,33.8343,33.8067,33.8136,12043.0
2016-08-29 14:50:00,49.03,49.05,49.03,49.05,10498.0,33.8136,33.8274,33.8136,33.8274,10498.0
2016-08-29 14:55:00,49.05,49.05,49.03,49.05,23469.0,33.8274,33.8274,33.8136,33.8274,23469.0
2016-08-29 15:00:00,49.04,49.06,48.98,49.0,67223.0,33.8205,33.8343,33.7791,33.7929,67223.0
2016-08-29 15:05:00,49.01,49.05,49.0,49.03,18013.0,33.7998,33.8274,33.7929,33.8136,18013.0
2016-08-29 15:10:00,49.03,49.05,49.03,49.05,17165.0,33.8136,33.8274,33.8136,33.8274,17165.0
2016-08-29 15:15:00,49.04,49.06,49.03,49.05,20837.0,33.8205,33.8343,33.8136,33.8274,20837.0
2016-08-29 15:20:00,49.05,49.05,48.97,48.98,32689.0,33.8274,33.8274,33.7722,33.7791,32689.0
2016-08-29 15:25:00,48.99,49.0,48.92,48.93,75796.0,33.786,33.7929,33.7378,33.7447,75796.0
2016-08-29 15:30:00,48.92,48.97,48.92,48.95,39951.0,33.7378,33.7722,33.7378,33.7584,39951.0
2016-08-29 15:35:00,48.95,48.95,48.92,48.95,40507.0,33.7584,33.7584,33.7378,33.7584,40507.0
2016-08-29 15:40:00,48.95,48.97,48.91,48.91,37931.0,33.7584,33.7722,33.7309,33.7309,37931.0
2016-08-29 15:45:00,48.91,48.92,48.89,48.9,59396.0,33.7309,33.7378,33.7171,33.724,59396.0
2016-08-29 15:50:00,48.91,48.93,48.91,48.91,74669.0,33.7309,33.7447,33.7309,33.7309,74669.0
2016-08-29 15:55:00,48.91,48.93,48.9,48.9,128465.0,33.7309,33.7447,33.724,33.724,128465.0
2016-08-30 09:30:00,48.9,49.05,48.8,49.04,45430.0,33.724,33.8274,33.655,33.8205,45430.0
2016-08-30 09:35:00,49.06,49.08,48.92,48.96,16765.0,33.8343,33.8481,33.7378,33.7653,16765.0
2016-08-30 09:40:00,48.98,48.99,48.88,48.97,13936.0,33.7791,33.786,33.7102,33.7722,13936.0
2016-08-30 09:45:00,48.97,49.05,48.96,48.97,12745.0,33.7722,33.8274,33.7653,33.7722,12745.0
2016-08-30 09:50:00,48.97,49.22,48.97,49.11,28568.0,33.7722,33.9447,33.7722,33.8688,28568.0
2016-08-30 09:55:00,49.13,49.26,49.06,49.26,33809.0,33.8826,33.9722,33.8343,33.9722,33809.0
2016-08-30 10:00:00,49.26,49.33,49.15,49.27,48104.0,33.9722,34.0205,33.8964,33.9791,48104.0
2016-08-30 10:05:00,49.26,49.27,49.17,49.17,66361.0,33.9722,33.9791,33.9102,33.9102,66361.0
2016-08-30 10:10:00,49.18,49.28,49.17,49.24,24583.0,33.9171,33.986,33.9102,33.9584,24583.0
2016-08-30 10:15:00,49.25,49.27,49.2,49.21,45087.0,33.9653,33.9791,33.9309,33.9378,45087.0
2016-08-30 10:20:00,49.22,49.29,49.21,49.21,65017.0,33.9447,33.9929,33.9378,33.9378,65017.0
2016-08-30 10:25:00,49.21,49.25,49.2,49.23,28458.0,33.9378,33.9653,33.9309,33.9516,28458.0
2016-08-30 10:30:00,49.23,49.24,49.16,49.16,28866.0,33.9516,33.9584,33.9033,33.9033,28866.0
2016-08-30 10:35:00,49.17,49.2,49.16,49.2,38034.0,33.9102,33.9309,33.9033,33.9309,38034.0
2016-08-30 10:40:00,49.2,49.2,49.17,49.18,43074.0,33.9309,33.9309,33.9102,33.9171,43074.0
2016-08-30 10:45:00,49.17,49.19,49.13,49.19,21983.0,33.9102,33.924,33.8826,33.924,21983.0
2016-08-30 10:50:00,49.19,49.2,49.15,49.2,20669.0,33.924,33.9309,33.8964,33.9309,20669.0
2016-08-30 10:55:00,49.2,49.24,49.18,49.21,18551.0,33.9309,33.9584,33.9171,33.9378,18551.0
2016-08-30 11:00:00,49.2,49.22,49.16,49.22,10008.0,33.9309,33.9447,33.9033,33.9447,10008.0
2016-08-30 11:05:00,49.22,49.24,49.14,49.15,15806.0,33.9447,33.9584,33.8895,33.8964,15806.0
2016-08-30 11:10:00,49.15,49.16,49.12,49.12,11572.0,33.8964,33.9033,33.8757,33.8757,11572.0
2016-08-30 11:15:00,49.12,49.14,49.1,49.1,15113.0,33.8757,33.8895,33.8619,33.8619,15113.0
2016-08-30 11:20:00,49.1,49.12,49.04,49.05,28660.0,33.8619,33.8757,33.8205,33.8274,28660.0
2016-08-30 11:25:00,49.05,49.06,48.99,48.99,20490.0,33.8274,33.8343,33.786,33.786,20490.0
2016-08-30 11:30:00,49.0,49.0,48.97,48.98,18448.0,33.7929,33.7929,33.7722,33.7791,18448.0
2016-08-30 11:35:00,49.0,49.01,48.96,48.98,35412.0,33.7929,33.7998,33.7653,33.7791,35412.0
2016-08-30 11:40:00,48.99,49.0,48.95,48.97,18069.0,33.786,33.7929,33.7584,33.7722,18069.0
2016-08-30 11:45:00,48.98,49.0,48.94,48.98,10172.0,33.7791,33.7929,33.7516,33.7791,10172.0
2016-08-30 11:50:00,49.0,49.01,48.98,49.0,16112.0,33.7929,33.7998,33.7791,33.7929,16112.0
2016-08-30 11:55:00,49.0,49.01,48.98,48.99,11701.0,33.7929,33.7998,33.7791,33.786,11701.0
2016-08-30 12:00:00,48.98,49.05,48.98,49.05,16567.0,33.7791,33.8274,33.7791,33.8274,16567.0
2016-08-30 12:05:00,49.05,49.12,49.02,49.11,49175.0,33.8274,33.8757,33.8067,33.8688,49175.0
2016-08-30 12:10:00,49.11,49.13,49.09,49.1,15808.0,33.8688,33.8826,33.855,33.8619,15808.0
2016-08-30 12:15:00,49.1,49.11,49.05,49.06,9492.0,33.8619,33.8688,33.8274,33.8343,9492.0
2016-08-30 12:20:00,49.06,49.1,49.06,49.08,8480.0,33.8343,33.8619,33.8343,33.8481,8480.0
2016-08-30 12:25:00,49.09,49.14,49.08,49.14,6693.0,33.855,33.8895,33.8481,33.8895,6693.0
2016-08-30 12:30:00,49.13,49.15,49.11,49.14,13921.0,33.8826,33.8964,33.8688,33.8895,13921.0
2016-08-30 12:35:00,49.15,49.15,49.14,49.14,24127.0,33.8964,33.8964,33.8895,33.8895,24127.0
2016-08-30 12:40:00,49.15,49.16,49.14,49.14,9328.0,33.8964,33.9033,33.8895,33.8895,9328.0
2016-08-30 12:45:00,49.15,49.15,49.12,49.13,12212.0,33.8964,33.8964,33.8757,33.8826,12212.0
2016-08-30 12:50:00,49.13,49.13,49.07,49.11,11856.0,33.8826,33.8826,33.8412,33.8688,11856.0
2016-08-30 12:55:00,49.11,49.12,49.1,49.12,8629.0,33.8688,33.8757,33.8619,33.8757,8629.0
2016-08-30 13:00:00,49.12,49.12,49.06,49.09,11365.0,33.8757,33.8757,33.8343,33.855,11365.0
2016-08-30 13:05:00,49.09,49.09,49.08,49.09,7619.0,33.855,33.855,33.8481,33.855,7619.0
2016-08-30 13:10:00,49.09,49.09,49.06,49.06,7912.0,33.855,33.855,33.8343,33.8343,7912.0
2016-08-30 13:15:00,49.07,49.08,49.07,49.07,6916.0,33.8412,33.8481,33.8412,33.8412,6916.0
2016-08-30 13:20:00,49.06,49.07,49.04,49.07,8979.0,33.8343,33.8412,33.8205,33.8412,8979.0
2016-08-30 13:25:00,49.07,49.07,49.06,49.07,6493.0,33.8412,33.8412,33.8343,33.8412,6493.0
2016-08-30 13:30:00,49.07,49.09,49.05,49.09,8853.0,33.8412,33.855,33.8274,33.855,8853.0
2016-08-30 13:35:00,49.09,49.09,49.06,49.07,17223.0,33.855,33.855,33.8343,33.8412,17223.0
2016-08-30 13:40:00,49.08,49.08,49.04,49.04,9955.0,33.8481,33.8481,33.8205,33.8205,9955.0
2016-08-30 13:45:00,49.05,49.07,49.04,49.06,8862.0,33.8274,33.8412,33.8205,33.8343,8862.0
2016-08-30 13:50:00,49.07,49.07,49.02,49.02,11425.0,33.8412,33.8412,33.8067,33.8067,11425.0
2016-08-30 13:55:00,49.02,49.03,49.01,49.02,10808.0,33.8067,33.8136,33.7998,33.8067,10808.0
2016-08-30 14:00:00,49.02,49.02,48.99,49.0,21319.0,33.8067,33.8067,33.786,33.7929,21319.0
2016-08-30 14:05:00,49.01,49.02,48.96,48.96,12940.0,33.7998,33.8067,33.7653,33.7653,12940.0
2016-08-30 14:10:00,48.96,48.97,48.95,48.95,12842.0,33.7653,33.7722,33.7584,33.7584,12842.0
2016-08-30 14:15:00,48.95,48.96,48.9,48.9,11160.0,33.7584,33.7653,33.724,33.724,11160.0
2016-08-30 14:20:00,48.91,48.93,48.89,48.92,16634.0,33.7309,33.7447,33.7171,33.7378,16634.0
2016-08-30 14:25:00,48.93,48.94,48.9,48.93,19916.0,33.7447,33.7516,33.724,33.7447,19916.0
2016-08-30 14:30:00,48.93,48.94,48.91,48.92,16842.0,33.7447,33.7516,33.7309,33.7378,16842.0
2016-08-30 14:35:00,48.91,48.97,48.89,48.95,39559.0,33.7309,33.7722,33.7171,33.7584,39559.0
2016-08-30 14:40:00,48.95,48.97,48.89,48.89,20338.0,33.7584,33.7722,33.7171,33.7171,20338.0
2016-08-30 14:45:00,48.9,48.92,48.87,48.89,16948.0,33.724,33.7378,33.7033,33.7171,16948.0
2016-08-30 14:50:00,48.89,48.9,48.88,48.89,13046.0,33.7171,33.724,33.7102,33.7171,13046.0
2016-08-30 14:55:00,48.89,48.9,48.85,48.85,21297.0,33.7171,33.724,33.6895,33.6895,21297.0
2016-08-30 15:00:00,48.86,48.86,48.83,48.86,21695.0,33.6964,33.6964,33.6757,33.6964,21695.0
2016-08-30 15:05:00,48.86,48.89,48.85,48.88,27752.0,33.6964,33.7171,33.6895,33.7102,27752.0
2016-08-30 15:10:00,48.88,48.89,48.86,48.86,13502.0,33.7102,33.7171,33.6964,33.6964,13502.0
2016-08-30 15:15:00,48.87,48.89,48.86,48.86,21366.0,33.7033,33.7171,33.6964,33.6964,21366.0
2016-08-30 15:20:00,48.87,48.87,48.84,48.86,19549.0,33.7033,33.7033,33.6826,33.6964,19549.0
2016-08-30 15:25:00,48.86,48.86,48.82,48.83,35120.0,33.6964,33.6964,33.6688,33.6757,35120.0
2016-08-30 15:30:00,48.83,48.89,48.83,48.84,36573.0,33.6757,33.7171,33.6757,33.6826,36573.0
2016-08-30 15:35:00,48.85,48.93,48.84,48.93,64366.0,33.6895,33.7447,33.6826,33.7447,64366.0
2016-08-30 15:40:00,48.93,48.97,48.93,48.95,37660.0,33.7447,33.7722,33.7447,33.7584,37660.0
2016-08-30 15:45:00,48.95,49.01,48.94,48.98,44974.0,33.7584,33.7998,33.7516,33.7791,44974.0
2016-08-30 15:50:00,48.98,48.99,48.94,48.95,91267.0,33.7791,33.786,33.7516,33.7584,91267.0
2016-08-30 15:55:00,48.94,48.99,48.94,48.99,141134.0,33.7516,33.786,33.7516,33.786,141134.0
2016-08-31 09:30:00,48.8,48.84,48.57,48.72,44580.0,33.655,33.6826,33.4964,33.5998,44580.0
2016-08-31 09:35:00,48.67,48.77,48.55,48.77,14505.0,33.5653,33.6343,33.4826,33.6343,14505.0
2016-08-31 09:40:00,48.75,48.89,48.75,48.84,6044.0,33.6205,33.7171,33.6205,33.6826,6044.0
2016-08-31 09:45:00,48.84,48.84,48.73,48.79,14870.0,33.6826,33.6826,33.6067,33.6481,14870.0
2016-08-31 09:50:00,48.77,48.79,48.69,48.69,22421.0,33.6343,33.6481,33.5791,33.5791,22421.0
2016-08-31 09:55:00,48.7,48.76,48.66,48.66,10302.0,33.586,33.6274,33.5585,33.5585,10302.0
2016-08-31 10:00:00,48.67,48.69,48.63,48.67,21352.0,33.5653,33.5791,33.5378,33.5653,21352.0
2016-08-31 10:05:00,48.68,48.73,48.64,48.66,33662.0,33.5722,33.6067,33.5447,33.5585,33662.0
2016-08-31 10:10:00,48.66,48.69,48.58,48.63,32278.0,33.5585,33.5791,33.5033,33.5378,32278.0
2016-08-31 10:15:00,48.63,48.65,48.62,48.64,8829.0,33.5378,33.5516,33.5309,33.5447,8829.0
2016-08-31 10:20:00,48.66,48.7,48.61,48.62,5718.0,33.5585,33.586,33.524,33.5309,5718.0
2016-08-31 10:25:00,48.62,48.62,48.57,48.58,6701.0,33.5309,33.5309,33.4964,33.5033,6701.0
2016-08-31 10:30:00,48.57,48.57,48.43,48.43,23685.0,33.4964,33.4964,33.3998,33.3998,23685.0
2016-08-31 10:35:00,48.42,48.42,48.35,48.36,24601.0,33.3929,33.3929,33.3447,33.3516,24601.0
2016-08-31 10:40:00,48.37,48.4,48.32,48.35,23166.0,33.3585,33.3791,33.324,33.3447,23166.0
2016-08-31 10:45:00,48.34,48.37,48.3,48.3,17675.0,33.3378,33.3585,33.3102,33.3102,17675.0
2016-08-31 10:50:00,48.31,48.38,48.31,48.38,20389.0,33.3171,33.3653,33.3171,33.3653,20389.0
2016-08-31 10:55:00,48.39,48.41,48.32,48.33,19683.0,33.3722,33.386,33.324,33.3309,19683.0
2016-08-31 11:00:00,48.32,48.34,48.29,48.33,29863.0,33.324,33.3378,33.3033,33.3309,29863.0
2016-08-31 11:05:00,48.33,48.33,48.24,48.32,23220.0,33.3309,33.3309,33.2688,33.324,23220.0
2016-08-31 11:10:00,48.32,48.36,48.29,48.36,16011.0,33.324,33.3516,33.3033,33.3516,16011.0
2016-08-31 11:15:00,48.36,48.44,48.34,48.41,12549.0,33.3516,33.4067,33.3378,33.386,12549.0
2016-08-31 11:20:00,48.41,48.42,48.39,48.4,4528.0,33.386,33.3929,33.3722,33.3791,4528.0
2016-08-31 11:25:00,48.4,48.43,48.39,48.42,11523.0,33.3791,33.3998,33.3722,33.3929,11523.0
2016-08-31 11:30:00,48.43,48.49,48.41,48.41,13417.0,33.3998,33.4412,33.386,33.386,13417.0
2016-08-31 11:35:00,48.39,48.39,48.34,48.36,17462.0,33.3722,33.3722,33.3378,33.3516,17462.0
2016-08-31 11:40:00,48.37,48.38,48.31,48.32,7957.0,33.3585,33.3653,33.3171,33.324,7957.0
2016-08-31 11:45:00,48.33,48.34,48.31,48.33,6890.0,33.3309,33.3378,33.3171,33.3309,6890.0
2016-08-31 11:50:00,48.32,48.36,48.31,48.33,8963.0,33.324,33.3516,33.3171,33.3309,8963.0
2016-08-31 11:55:00,48.33,48.33,48.27,48.29,9605.0,33.3309,33.3309,33.2895,33.3033,9605.0
2016-08-31 12:00:00,48.3,48.3,48.25,48.27,12865.0,33.3102,33.3102,33.2757,33.2895,12865.0
2016-08-31 12:05:00,48.27,48.29,48.24,48.28,15074.0,33.2895,33.3033,33.2688,33.2964,15074.0
2016-08-31 12:10:00,48.28,48.31,48.27,48.31,13619.0,33.2964,33.3171,33.2895,33.3171,13619.0
2016-08-31 12:15:00,48.31,48.31,48.22,48.25,23332.0,33.3171,33.3171,33.255,33.2757,23332.0
2016-08-31 12:20:00,48.24,48.27,48.23,48.26,14027.0,33.2688,33.2895,33.2619,33.2826,14027.0
2016-08-31 12:25:00,48.26,48.26,48.23,48.23,10975.0,33.2826,33.2826,33.2619,33.2619,10975.0
2016-08-31 12:30:00,48.24,48.24,48.17,48.24,18334.0,33.2688,33.2688,33.2205,33.2688,18334.0
2016-08-31 12:35:00,48.24,48.3,48.24,48.3,13277.0,33.2688,33.3102,33.2688,33.3102,13277.0
2016-08-31 12:40:00,48.31,48.31,48.26,48.26,10903.0,33.3171,33.3171,33.2826,33.2826,10903.0
2016-08-31 12:45:00,48.27,48.29,48.26,48.27,13489.0,33.2895,33.3033,33.2826,33.2895,13489.0
2016-08-31 12:50:00,48.28,48.29,48.26,48.27,10834.0,33.2964,33.3033,33.2826,33.2895,10834.0
2016-08-31 12:55:00,48.28,48.28,48.24,48.24,7398.0,33.2964,33.2964,33.2688,33.2688,7398.0
2016-08-31 13:00:00,48.25,48.29,48.25,48.26,12027.0,33.2757,33.3033,33.2757,33.2826,12027.0
2016-08-31 13:05:00,48.26,48.26,48.24,48.24,4083.0,33.2826,33.2826,33.2688,33.2688,4083.0
2016-08-31 13:10:00,48.23,48.23,48.19,48.19,21072.0,33.2619,33.2619,33.2343,33.2343,21072.0
2016-08-31 13:15:00,48.21,48.21,48.16,48.21,8082.0,33.2481,33.2481,33.2136,33.2481,8082.0
2016-08-31 13:20:00,48.21,48.24,48.2,48.24,10302.0,33.2481,33.2688,33.2412,33.2688,10302.0
2016-08-31 13:25:00,48.23,48.27,48.23,48.27,4994.0,33.2619,33.2895,33.2619,33.2895,4994.0
2016-08-31 13:30:00,48.27,48.3,48.26,48.29,11711.0,33.2895,33.3102,33.2826,33.3033,11711.0
2016-08-31 13:35:00,48.3,48.38,48.29,48.38,17777.0,33.3102,33.3653,33.3033,33.3653,17777.0
2016-08-31 13:40:00,48.38,48.46,48.37,48.46,12484.0,33.3653,33.4205,33.3585,33.4205,12484.0
2016-08-31 13:45:00,48.46,48.46,48.4,48.41,20909.0,33.4205,33.4205,33.3791,33.386,20909.0
2016-08-31 13:50:00,48.41,48.41,48.38,48.39,7559.0,33.386,33.386,33.3653,33.3722,7559.0
2016-08-31 13:55:00,48.39,48.39,48.36,48.36,10881.0,33.3722,33.3722,33.3516,33.3516,10881.0
2016-08-31 14:00:00,48.36,48.39,48.35,48.39,17750.0,33.3516,33.3722,33.3447,33.3722,17750.0
2016-08-31 14:05:00,48.39,48.47,48.38,48.46,19095.0,33.3722,33.4274,33.3653,33.4205,19095.0
2016-08-31 14:10:00,48.47,48.51,48.46,48.47,16096.0,33.4274,33.455,33.4205,33.4274,16096.0
2016-08-31 14:15:00,48.48,48.49,48.46,48.47,15761.0,33.4343,33.4412,33.4205,33.4274,15761.0
2016-08-31 14:20:00,48.47,48.48,48.4,48.41,36350.0,33.4274,33.4343,33.3791,33.386,36350.0
2016-08-31 14:25:00,48.4,48.46,48.4,48.42,57452.0,33.3791,33.4205,33.3791,33.3929,57452.0
2016-08-31 14:30:00,48.44,48.44,48.37,48.4,22269.0,33.4067,33.4067,33.3585,33.3791,22269.0
2016-08-31 14:35:00,48.4,48.45,48.39,48.41,13931.0,33.3791,33.4136,33.3722,33.386,13931.0
2016-08-31 14:40:00,48.42,48.42,48.39,48.41,14012.0,33.3929,33.3929,33.3722,33.386,14012.0
2016-08-31 14:45:00,48.42,48.42,48.34,48.34,42070.0,33.3929,33.3929,33.3378,33.3378,42070.0
2016-08-31 14:50:00,48.35,48.41,48.31,48.38,89698.0,33.3447,33.386,33.3171,33.3653,89698.0
2016-08-31 14:55:00,48.39,48.42,48.37,48.39,26540.0,33.3722,33.3929,33.3585,33.3722,26540.0
2016-08-31 15:00:00,48.38,48.43,48.38,48.41,28528.0,33.3653,33.3998,33.3653,33.386,28528.0
2016-08-31 15:05:00,48.41,48.42,48.38,48.4,29732.0,33.386,33.3929,33.3653,33.3791,29732.0
2016-08-31 15:10:00,48.41,48.41,48.38,48.41,22565.0,33.386,33.386,33.3653,33.386,22565.0
2016-08-31 15:15:00,48.41,48.44,48.4,48.44,38124.0,33.386,33.4067,33.3791,33.4067,38124.0
2016-08-31 15:20:00,48.44,48.49,48.44,48.49,40512.0,33.4067,33.4412,33.4067,33.4412,40512.0
2016-08-31 15:25:00,48.5,48.56,48.49,48.53,33931.0,33.4481,33.4895,33.4412,33.4688,33931.0
2016-08-31 15:30:00,48.54,48.55,48.47,48.48,48611.0,33.4757,33.4826,33.4274,33.4343,48611.0
2016-08-31 15:35:00,48.48,48.49,48.43,48.49,84353.0,33.4343,33.4412,33.3998,33.4412,84353.0
2016-08-31 15:40:00,48.49,48.57,48.49,48.56,31635.0,33.4412,33.4964,33.4412,33.4895,31635.0
2016-08-31 15:45:00,48.55,48.56,48.51,48.54,48277.0,33.4826,33.4895,33.455,33.4757,48277.0
2016-08-31 15:50:00,48.54,48.55,48.5,48.51,57552.0,33.4757,33.4826,33.4481,33.455,57552.0
2016-08-31 15:55:00,48.51,48.54,48.48,48.5,112342.0,33.455,33.4757,33.4343,33.4481,112342.0
2016-09-01 09:30:00,48.59,48.62,48.35,48.57,43605.0,33.5102,33.5309,33.3447,33.4964,43605.0
2016-09-01 09:35:00,48.55,48.89,48.55,48.87,26595.0,33.4826,33.7171,33.4826,33.7033,26595.0
2016-09-01 09:40:00,48.86,48.99,48.83,48.97,19058.0,33.6964,33.786,33.6757,33.7722,19058.0
2016-09-01 09:45:00,48.97,48.97,48.79,48.81,26927.0,33.7722,33.7722,33.6481,33.6619,26927.0
2016-09-01 09:50:00,48.83,48.86,48.63,48.65,31350.0,33.6757,33.6964,33.5378,33.5516,31350.0
2016-09-01 09:55:00,48.67,48.74,48.62,48.66,32692.0,33.5653,33.6136,33.5309,33.5585,32692.0
2016-09-01 10:00:00,48.64,48.77,48.6,48.74,21568.0,33.5447,33.6343,33.5171,33.6136,21568.0
2016-09-01 10:05:00,48.75,48.77,48.7,48.76,15964.0,33.6205,33.6343,33.586,33.6274,15964.0
2016-09-01 10:10:00,48.76,48.81,48.67,48.8,19864.0,33.6274,33.6619,33.5653,33.655,19864.0
2016-09-01 10:15:00,48.79,48.79,48.7,48.71,8330.0,33.6481,33.6481,33.586,33.5929,8330.0
2016-09-01 10:20:00,48.7,48.71,48.56,48.62,15508.0,33.586,33.5929,33.4895,33.5309,15508.0
2016-09-01 10:25:00,48.63,48.67,48.47,48.47,15444.0,33.5378,33.5653,33.4274,33.4274,15444.0
2016-09-01 10:30:00,48.48,48.48,48.35,48.38,17323.0,33.4343,33.4343,33.3447,33.3653,17323.0
2016-09-01 10:35:00,48.37,48.38,48.32,48.32,12726.0,33.3585,33.3653,33.324,33.324,12726.0
2016-09-01 10:40:00,48.32,48.37,48.31,48.36,20623.0,33.324,33.3585,33.3171,33.3516,20623.0
2016-09-01 10:45:00,48.36,48.36,48.33,48.34,18164.0,33.3516,33.3516,33.3309,33.3378,18164.0
2016-09-01 10:50:00,48.34,48.48,48.33,48.47,30525.0,33.3378,33.4343,33.3309,33.4274,30525.0
2016-09-01 10:55:00,48.47,48.47,48.38,48.38,27350.0,33.4274,33.4274,33.3653,33.3653,27350.0
2016-09-01 11:00:00,48.38,48.38,48.3,48.33,24379.0,33.3653,33.3653,33.3102,33.3309,24379.0
2016-09-01 11:05:00,48.33,48.36,48.32,48.36,21335.0,33.3309,33.3516,33.324,33.3516,21335.0
2016-09-01 11:10:00,48.37,48.42,48.35,48.41,11756.0,33.3585,33.3929,33.3447,33.386,11756.0
2016-09-01 11:15:00,48.41,48.46,48.41,48.45,13170.0,33.386,33.4205,33.386,33.4136,13170.0
2016-09-01 11:20:00,48.45,48.48,48.41,48.47,17802.0,33.4136,33.4343,33.386,33.4274,17802.0
2016-09-01 11:25:00,48.48,48.5,48.45,48.49,22972.0,33.4343,33.4481,33.4136,33.4412,22972.0
2016-09-01 11:30:00,48.48,48.49,48.46,48.48,22543.0,33.4343,33.4412,33.4205,33.4343,22543.0
2016-09-01 11:35:00,48.48,48.5,48.47,48.49,16542.0,33.4343,33.4481,33.4274,33.4412,16542.0
2016-09-01 11:40:00,48.5,48.5,48.45,48.45,14824.0,33.4481,33.4481,33.4136,33.4136,14824.0
2016-09-01 11:45:00,48.45,48.46,48.43,48.46,13881.0,33.4136,33.4205,33.3998,33.4205,13881.0
2016-09-01 11:50:00,48.45,48.45,48.41,48.41,13022.0,33.4136,33.4136,33.386,33.386,13022.0
2016-09-01 11:55:00,48.42,48.51,48.41,48.51,18899.0,33.3929,33.455,33.386,33.455,18899.0
2016-09-01 12:00:00,48.51,48.57,48.51,48.55,15951.0,33.455,33.4964,33.455,33.4826,15951.0
2016-09-01 12:05:00,48.55,48.55,48.48,48.48,16736.0,33.4826,33.4826,33.4343,33.4343,16736.0
2016-09-01 12:10:00,48.48,48.52,48.46,48.52,12345.0,33.4343,33.4619,33.4205,33.4619,12345.0
2016-09-01 12:15:00,48.52,48.6,48.51,48.59,18286.0,33.4619,33.5171,33.455,33.5102,18286.0
2016-09-01 12:20:00,48.59,48.59,48.54,48.57,20872.0,33.5102,33.5102,33.4757,33.4964,20872.0
2016-09-01 12:25:00,48.57,48.59,48.56,48.56,13766.0,33.4964,33.5102,33.4895,33.4895,13766.0
2016-09-01 12:30:00,48.57,48.65,48.56,48.63,11292.0,33.4964,33.5516,33.4895,33.5378,11292.0
2016-09-01 12:35:00,48.63,48.64,48.55,48.55,19950.0,33.5378,33.5447,33.4826,33.4826,19950.0
2016-09-01 12:40:00,48.56,48.59,48.54,48.59,9751.0,33.4895,33.5102,33.4757,33.5102,9751.0
2016-09-01 12:45:00,48.59,48.69,48.59,48.67,12733.0,33.5102,33.5791,33.5102,33.5653,12733.0
2016-09-01 12:50:00,48.68,48.69,48.65,48.65,10535.0,33.5722,33.5791,33.5516,33.5516,10535.0
2016-09-01 12:55:00,48.65,48.65,48.6,48.6,6738.0,33.5516,33.5516,33.5171,33.5171,6738.0
2016-09-01 13:00:00,48.6,48.6,48.57,48.57,5804.0,33.5171,33.5171,33.4964,33.4964,5804.0
2016-09-01 13:05:00,48.57,48.58,48.55,48.55,9340.0,33.4964,33.5033,33.4826,33.4826,9340.0
2016-09-01 13:10:00,48.55,48.55,48.5,48.51,10731.0,33.4826,33.4826,33.4481,33.455,10731.0
2016-09-01 13:15:00,48.51,48.52,48.5,48.51,11700.0,33.455,33.4619,33.4481,33.455,11700.0
2016-09-01 13:20:00,48.52,48.54,48.51,48.52,14478.0,33.4619,33.4757,33.455,33.4619,14478.0
2016-09-01 13:25:00,48.52,48.53,48.5,48.51,14234.0,33.4619,33.4688,33.4481,33.455,14234.0
2016-09-01 13:30:00,48.52,48.52,48.5,48.5,10288.0,33.4619,33.4619,33.4481,33.4481,10288.0
2016-09-01 13:35:00,48.5,48.51,48.48,48.5,19192.0,33.4481,33.455,33.4343,33.4481,19192.0
2016-09-01 13:40:00,48.5,48.56,48.48,48.55,13301.0,33.4481,33.4895,33.4343,33.4826,13301.0
2016-09-01 13:45:00,48.56,48.57,48.55,48.55,6623.0,33.4895,33.4964,33.4826,33.4826,6623.0
2016-09-01 13:50:00,48.56,48.58,48.55,48.57,9939.0,33.4895,33.5033,33.4826,33.4964,9939.0
2016-09-01 13:55:00,48.58,48.58,48.55,48.57,11095.0,33.5033,33.5033,33.4826,33.4964,11095.0
2016-09-01 14:00:00,48.57,48.58,48.5,48.51,20182.0,33.4964,33.5033,33.4481,33.455,20182.0
2016-09-01 14:05:00,48.51,48.51,48.48,48.49,15889.0,33.455,33.455,33.4343,33.4412,15889.0
2016-09-01 14:10:00,48.5,48.57,48.48,48.57,14837.0,33.4481,33.4964,33.4343,33.4964,14837.0
2016-09-01 14:15:00,48.58,48.59,48.57,48.58,8632.0,33.5033,33.5102,33.4964,33.5033,8632.0
2016-09-01 14:20:00,48.58,48.61,48.57,48.59,15886.0,33.5033,33.524,33.4964,33.5102,15886.0
2016-09-01 14:25:00,48.6,48.68,48.6,48.68,13965.0,33.5171,33.5722,33.5171,33.5722,13965.0
2016-09-01 14:30:00,48.69,48.7,48.64,48.65,16695.0,33.5791,33.586,33.5447,33.5516,16695.0
2016-09-01 14:35:00,48.65,48.65,48.62,48.63,18364.0,33.5516,33.5516,33.5309,33.5378,18364.0
2016-09-01 14:40:00,48.64,48.65,48.59,48.59,25630.0,33.5447,33.5516,33.5102,33.5102,25630.0
2016-09-01 14:45:00,48.6,48.67,48.58,48.6,24719.0,33.5171,33.5653,33.5033,33.5171,24719.0
2016-09-01 14:50:00,48.61,48.62,48.55,48.56,18425.0,33.524,33.5309,33.4826,33.4895,18425.0
2016-09-01 14:55:00,48.55,48.57,48.55,48.55,18921.0,33.4826,33.4964,33.4826,33.4826,18921.0
2016-09-01 15:00:00,48.56,48.6,48.52,48.54,41463.0,33.4895,33.5171,33.4619,33.4757,41463.0
2016-09-01 15:05:00,48.55,48.55,48.48,48.5,22403.0,33.4826,33.4826,33.4343,33.4481,22403.0
2016-09-01 15:10:00,48.51,48.51,48.42,48.49,44036.0,33.455,33.455,33.3929,33.4412,44036.0
2016-09-01 15:15:00,48.48,48.53,48.48,48.52,16932.0,33.4343,33.4688,33.4343,33.4619,16932.0
2016-09-01 15:20:00,48.52,48.6,48.49,48.59,43307.0,33.4619,33.5171,33.4412,33.5102,43307.0
2016-09-01 15:25:00,48.59,48.6,48.55,48.57,31715.0,33.5102,33.5171,33.4826,33.4964,31715.0
2016-09-01 15:30:00,48.57,48.59,48.55,48.59,30871.0,33.4964,33.5102,33.4826,33.5102,30871.0
2016-09-01 15:35:00,48.58,48.61,48.55,48.59,43901.0,33.5033,33.524,33.4826,33.5102,43901.0
2016-09-01 15:40:00,48.59,48.67,48.59,48.64,54725.0,33.5102,33.5653,33.5102,33.5447,54725.0
2016-09-01 15:45:00,48.65,48.66,48.61,48.61,49098.0,33.5516,33.5585,33.524,33.524,49098.0
2016-09-01 15:50:00,48.62,48.65,48.61,48.65,77368.0,33.5309,33.5516,33.524,33.5516,77368.0
2016-09-01 15:55:00,48.65,48.72,48.64,48.71,100776.0,33.5516,33.5998,33.5447,33.5929,100776.0
2016-09-02 09:30:00,48.96,49.07,48.87,48.93,34354.0,33.7653,33.8412,33.7033,33.7447,34354.0
2016-09-02 09:35:00,48.95,49.01,48.85,49.0,17527.0,33.7584,33.7998,33.6895,33.7929,17527.0
2016-09-02 09:40:00,49.0,49.03,48.91,48.98,8551.0,33.7929,33.8136,33.7309,33.7791,8551.0
2016-09-02 09:45:00,49.0,49.08,49.0,49.01,21397.0,33.7929,33.8481,33.7929,33.7998,21397.0
2016-09-02 09:50:00,49.01,49.06,48.97,49.05,33605.0,33.7998,33.8343,33.7722,33.8274,33605.0
2016-09-02 09:55:00,49.05,49.09,49.04,49.06,22400.0,33.8274,33.855,33.8205,33.8343,22400.0
2016-09-02 10:00:00,49.04,49.08,49.02,49.03,9802.0,33.8205,33.8481,33.8067,33.8136,9802.0
2016-09-02 10:05:00,49.04,49.13,49.0,49.0,28324.0,33.8205,33.8826,33.7929,33.7929,28324.0
2016-09-02 10:10:00,49.0,49.04,48.88,48.88,19541.0,33.7929,33.8205,33.7102,33.7102,19541.0
2016-09-02 10:15:00,48.9,49.0,48.9,48.97,20365.0,33.724,33.7929,33.724,33.7722,20365.0
2016-09-02 10:20:00,48.97,48.97,48.86,48.86,16120.0,33.7722,33.7722,33.6964,33.6964,16120.0
2016-09-02 10:25:00,48.86,48.89,48.77,48.81,19309.0,33.6964,33.7171,33.6343,33.6619,19309.0
2016-09-02 10:30:00,48.82,48.86,48.82,48.85,29693.0,33.6688,33.6964,33.6688,33.6895,29693.0
2016-09-02 10:35:00,48.85,48.91,48.83,48.88,16481.0,33.6895,33.7309,33.6757,33.7102,16481.0
2016-09-02 10:40:00,48.88,48.94,48.86,48.93,32883.0,33.7102,33.7516,33.6964,33.7447,32883.0
2016-09-02 10:45:00,48.92,48.97,48.92,48.97,14855.0,33.7378,33.7722,33.7378,33.7722,14855.0
2016-09-02 10:50:00,48.97,49.01,48.96,48.97,11373.0,33.7722,33.7998,33.7653,33.7722,11373.0
2016-09-02 10:55:00,48.97,49.02,48.96,48.98,10059.0,33.7722,33.8067,33.7653,33.7791,10059.0
2016-09-02 11:00:00,48.98,49.07,48.97,49.05,17546.0,33.7791,33.8412,33.7722,33.8274,17546.0
2016-09-02 11:05:00,49.05,49.06,49.03,49.06,15490.0,33.8274,33.8343,33.8136,33.8343,15490.0
2016-09-02 11:10:00,49.05,49.08,48.97,49.01,13562.0,33.8274,33.8481,33.7722,33.7998,13562.0
2016-09-02 11:15:00,49.01,49.03,48.97,48.97,5441.0,33.7998,33.8136,33.7722,33.7722,5441.0
2016-09-02 11:20:00,48.97,48.98,48.94,48.97,5533.0,33.7722,33.7791,33.7516,33.7722,5533.0
2016-09-02 11:25:00,48.97,49.01,48.94,48.94,16224.0,33.7722,33.7998,33.7516,33.7516,16224.0
2016-09-02 11:30:00,48.94,48.97,48.92,48.93,9928.0,33.7516,33.7722,33.7378,33.7447,9928.0
2016-09-02 11:35:00,48.93,48.97,48.92,48.93,8380.0,33.7447,33.7722,33.7378,33.7447,8380.0
2016-09-02 11:40:00,48.94,48.94,48.9,48.92,22145.0,33.7516,33.7516,33.724,33.7378,22145.0
2016-09-02 11:45:00,48.93,48.97,48.93,48.95,9417.0,33.7447,33.7722,33.7447,33.7584,9417.0
2016-09-02 11:50:00,48.95,48.97,48.93,48.95,3798.0,33.7584,33.7722,33.7447,33.7584,3798.0
2016-09-02 11:55:00,48.95,49.01,48.95,48.96,12061.0,33.7584,33.7998,33.7584,33.7653,12061.0
2016-09-02 12:00:00,48.96,48.96,48.85,48.85,6277.0,33.7653,33.7653,33.6895,33.6895,6277.0
2016-09-02 12:05:00,48.86,48.88,48.82,48.82,9002.0,33.6964,33.7102,33.6688,33.6688,9002.0
2016-09-02 12:10:00,48.83,48.84,48.81,48.84,5435.0,33.6757,33.6826,33.6619,33.6826,5435.0
2016-09-02 12:15:00,48.84,48.88,48.8,48.85,117527.0,33.6826,33.7102,33.655,33.6895,117527.0
2016-09-02 12:20:00,48.84,48.85,48.81,48.81,6565.0,33.6826,33.6895,33.6619,33.6619,6565.0
2016-09-02 12:25:00,48.81,48.84,48.81,48.83,2694.0,33.6619,33.6826,33.6619,33.6757,2694.0
2016-09-02 12:30:00,48.83,48.89,48.83,48.87,5360.0,33.6757,33.7171,33.6757,33.7033,5360.0
2016-09-02 12:35:00,48.86,48.92,48.85,48.85,9353.0,33.6964,33.7378,33.6895,33.6895,9353.0
2016-09-02 12:40:00,48.86,48.89,48.83,48.89,13747.0,33.6964,33.7171,33.6757,33.7171,13747.0
2016-09-02 12:45:00,48.89,48.89,48.85,48.85,3329.0,33.7171,33.7171,33.6895,33.6895,3329.0
2016-09-02 12:50:00,48.85,48.92,48.85,48.91,8682.0,33.6895,33.7378,33.6895,33.7309,8682.0
2016-09-02 12:55:00,48.91,48.92,48.9,48.91,7569.0,33.7309,33.7378,33.724,33.7309,7569.0
2016-09-02 13:00:00,48.92,48.94,48.88,48.94,7278.0,33.7378,33.7516,33.7102,33.7516,7278.0
2016-09-02 13:05:00,48.93,48.96,48.93,48.93,9288.0,33.7447,33.7653,33.7447,33.7447,9288.0
2016-09-02 13:10:00,48.94,48.99,48.93,48.96,8220.0,33.7516,33.786,33.7447,33.7653,8220.0
2016-09-02 13:15:00,48.97,48.99,48.96,48.98,4487.0,33.7722,33.786,33.7653,33.7791,4487.0
2016-09-02 13:20:00,48.98,49.05,48.97,49.05,72556.0,33.7791,33.8274,33.7722,33.8274,72556.0
2016-09-02 13:25:00,49.05,49.19,49.05,49.18,71668.0,33.8274,33.924,33.8274,33.9171,71668.0
2016-09-02 13:30:00,49.18,49.23,49.17,49.2,71515.0,33.9171,33.9516,33.9102,33.9309,71515.0
2016-09-02 13:35:00,49.2,49.21,49.12,49.13,35795.0,33.9309,33.9378,33.8757,33.8826,35795.0
2016-09-02 13:40:00,49.13,49.14,49.08,49.11,10800.0,33.8826,33.8895,33.8481,33.8688,10800.0
2016-09-02 13:45:00,49.11,49.18,49.11,49.16,11106.0,33.8688,33.9171,33.8688,33.9033,11106.0
2016-09-02 13:50:00,49.17,49.18,49.16,49.18,7093.0,33.9102,33.9171,33.9033,33.9171,7093.0
2016-09-02 13:55:00,49.18,49.18,49.11,49.11,9147.0,33.9171,33.9171,33.8688,33.8688,9147.0
2016-09-02 14:00:00,49.11,49.12,49.06,49.08,6735.0,33.8688,33.8757,33.8343,33.8481,6735.0
2016-09-02 14:05:00,49.09,49.17,49.09,49.14,8495.0,33.855,33.9102,33.855,33.8895,8495.0
2016-09-02 14:10:00,49.15,49.17,49.13,49.13,5095.0,33.8964,33.9102,33.8826,33.8826,5095.0
2016-09-02 14:15:00,49.13,49.14,49.06,49.06,6900.0,33.8826,33.8895,33.8343,33.8343,6900.0
2016-09-02 14:20:00,49.07,49.07,49.02,49.02,5694.0,33.8412,33.8412,33.8067,33.8067,5694.0
2016-09-02 14:25:00,49.02,49.07,49.01,49.07,6013.0,33.8067,33.8412,33.7998,33.8412,6013.0
2016-09-02 14:30:00,49.07,49.08,49.05,49.05,3550.0,33.8412,33.8481,33.8274,33.8274,3550.0
2016-09-02 14:35:00,49.06,49.1,49.05,49.1,8567.0,33.8343,33.8619,33.8274,33.8619,8567.0
2016-09-02 14:40:00,49.11,49.13,49.1,49.1,2937.0,33.8688,33.8826,33.8619,33.8619,2937.0
2016-09-02 14:45:00,49.1,49.13,49.08,49.12,5828.0,33.8619,33.8826,33.8481,33.8757,5828.0
2016-09-02 14:50:00,49.11,49.16,49.11,49.14,5521.0,33.8688,33.9033,33.8688,33.8895,5521.0
2016-09-02 14:55:00,49.14,49.16,49.13,49.15,6131.0,33.8895,33.9033,33.8826,33.8964,6131.0
2016-09-02 15:00:00,49.15,49.16,49.12,49.12,12512.0,33.8964,33.9033,33.8757,33.8757,12512.0
2016-09-02 15:05:00,49.13,49.17,49.13,49.13,13851.0,33.8826,33.9102,33.8826,33.8826,13851.0
2016-09-02 15:10:00,49.14,49.16,49.13,49.15,10139.0,33.8895,33.9033,33.8826,33.8964,10139.0
2016-09-02 15:15:00,49.16,49.17,49.14,49.16,8020.0,33.9033,33.9102,33.8895,33.9033,8020.0
2016-09-02 15:20:00,49.16,49.18,49.15,49.16,13214.0,33.9033,33.9171,33.8964,33.9033,13214.0
2016-09-02 15:25:00,49.16,49.17,49.13,49.14,13610.0,33.9033,33.9102,33.8826,33.8895,13610.0
2016-09-02 15:30:00,49.14,49.14,49.1,49.11,16568.0,33.8895,33.8895,33.8619,33.8688,16568.0
2016-09-02 15:35:00,49.12,49.15,49.12,49.14,16139.0,33.8757,33.8964,33.8757,33.8895,16139.0
2016-09-02 15:40:00,49.14,49.15,49.12,49.14,14697.0,33.8895,33.8964,33.8757,33.8895,14697.0
2016-09-02 15:45:00,49.13,49.13,49.07,49.07,25270.0,33.8826,33.8826,33.8412,33.8412,25270.0
2016-09-02 15:50:00,49.07,49.12,49.07,49.12,34720.0,33.8412,33.8757,33.8412,33.8757,34720.0
2016-09-02 15:55:00,49.12,49.13,49.09,49.13,89381.0,33.8757,33.8826,33.855,33.8826,89381.0
2016-09-06 09:30:00,49.25,49.31,49.15,49.28,58467.0,33.9653,34.0067,33.8964,33.986,58467.0
2016-09-06 09:35:00,49.3,49.45,49.28,49.39,27199.0,33.9998,34.1033,33.986,34.0619,27199.0
2016-09-06 09:40:00,49.42,49.42,49.31,49.36,19601.0,34.0826,34.0826,34.0067,34.0412,19601.0
2016-09-06 09:45:00,49.36,49.48,49.34,49.35,31997.0,34.0412,34.124,34.0274,34.0343,31997.0
2016-09-06 09:50:00,49.35,49.37,49.19,49.2,19804.0,34.0343,34.0481,33.924,33.9309,19804.0
2016-09-06 09:55:00,49.22,49.3,49.2,49.2,15786.0,33.9447,33.9998,33.9309,33.9309,15786.0
2016-09-06 10:00:00,49.2,49.3,49.18,49.2,51836.0,33.9309,33.9998,33.9171,33.9309,51836.0
2016-09-06 10:05:00,49.21,49.22,49.08,49.19,31787.0,33.9378,33.9447,33.8481,33.924,31787.0
2016-09-06 10:10:00,49.2,49.21,49.06,49.1,23456.0,33.9309,33.9378,33.8343,33.8619,23456.0
2016-09-06 10:15:00,49.1,49.19,49.1,49.12,18833.0,33.8619,33.924,33.8619,33.8757,18833.0
2016-09-06 10:20:00,49.12,49.13,49.05,49.05,10042.0,33.8757,33.8826,33.8274,33.8274,10042.0
2016-09-06 10:25:00,49.04,49.07,49.01,49.07,15949.0,33.8205,33.8412,33.7998,33.8412,15949.0
2016-09-06 10:30:00,49.06,49.13,49.06,49.1,10249.0,33.8343,33.8826,33.8343,33.8619,10249.0
2016-09-06 10:35:00,49.11,49.11,49.06,49.07,7963.0,33.8688,33.8688,33.8343,33.8412,7963.0
2016-09-06 10:40:00,49.06,49.07,49.02,49.04,12786.0,33.8343,33.8412,33.8067,33.8205,12786.0
2016-09-06 10:45:00,49.04,49.05,48.97,48.98,16669.0,33.8205,33.8274,33.7722,33.7791,16669.0
2016-09-06 10:50:00,48.98,48.99,48.97,48.97,10330.0,33.7791,33.786,33.7722,33.7722,10330.0
2016-09-06 10:55:00,48.97,48.97,48.92,48.96,11056.0,33.7722,33.7722,33.7378,33.7653,11056.0
2016-09-06 11:00:00,48.96,49.04,48.96,49.04,30707.0,33.7653,33.8205,33.7653,33.8205,30707.0
2016-09-06 11:05:00,49.04,49.12,49.03,49.04,16053.0,33.8205,33.8757,33.8136,33.8205,16053.0
2016-09-06 11:10:00,49.04,49.06,49.04,49.06,8190.0,33.8205,33.8343,33.8205,33.8343,8190.0
2016-09-06 11:15:00,49.06,49.08,49.05,49.06,11260.0,33.8343,33.8481,33.8274,33.8343,11260.0
2016-09-06 11:20:00,49.06,49.08,49.04,49.05,9593.0,33.8343,33.8481,33.8205,33.8274,9593.0
2016-09-06 11:25:00,49.06,49.15,49.06,49.12,15739.0,33.8343,33.8964,33.8343,33.8757,15739.0
2016-09-06 11:30:00,49.13,49.14,49.08,49.08,6267.0,33.8826,33.8895,33.8481,33.8481,6267.0
2016-09-06 11:35:00,49.08,49.12,49.06,49.08,14222.0,33.8481,33.8757,33.8343,33.8481,14222.0
2016-09-06 11:40:00,49.08,49.09,49.04,49.06,10013.0,33.8481,33.855,33.8205,33.8343,10013.0
2016-09-06 11:45:00,49.06,49.17,49.05,49.15,13289.0,33.8343,33.9102,33.8274,33.8964,13289.0
2016-09-06 11:50:00,49.15,49.25,49.14,49.25,22087.0,33.8964,33.9653,33.8895,33.9653,22087.0
2016-09-06 11:55:00,49.25,49.31,49.22,49.3,56796.0,33.9653,34.0067,33.9447,33.9998,56796.0
2016-09-06 12:00:00,49.31,49.34,49.3,49.31,26495.0,34.0067,34.0274,33.9998,34.0067,26495.0
2016-09-06 12:05:00,49.31,49.32,49.27,49.28,13311.0,34.0067,34.0136,33.9791,33.986,13311.0
2016-09-06 12:10:00,49.28,49.29,49.25,49.26,10164.0,33.986,33.9929,33.9653,33.9722,10164.0
2016-09-06 12:15:00,49.27,49.28,49.25,49.26,15742.0,33.9791,33.986,33.9653,33.9722,15742.0
2016-09-06 12:20:00,49.26,49.29,49.26,49.28,14069.0,33.9722,33.9929,33.9722,33.986,14069.0
2016-09-06 12:25:00,49.28,49.29,49.25,49.26,8845.0,33.986,33.9929,33.9653,33.9722,8845.0
2016-09-06 12:30:00,49.25,49.31,49.24,49.29,12679.0,33.9653,34.0067,33.9584,33.9929,12679.0
2016-09-06 12:35:00,49.27,49.3,49.26,49.3,7263.0,33.9791,33.9998,33.9722,33.9998,7263.0
2016-09-06 12:40:00,49.29,49.32,49.27,49.32,6795.0,33.9929,34.0136,33.9791,34.0136,6795.0
2016-09-06 12:45:00,49.32,49.36,49.31,49.35,7149.0,34.0136,34.0412,34.0067,34.0343,7149.0
2016-09-06 12:50:00,49.34,49.35,49.27,49.28,8540.0,34.0274,34.0343,33.9791,33.986,8540.0
2016-09-06 12:55:00,49.27,49.3,49.26,49.27,13296.0,33.9791,33.9998,33.9722,33.9791,13296.0
2016-09-06 13:00:00,49.27,49.27,49.24,49.25,10673.0,33.9791,33.9791,33.9584,33.9653,10673.0
2016-09-06 13:05:00,49.24,49.26,49.23,49.24,13576.0,33.9584,33.9722,33.9516,33.9584,13576.0
2016-09-06 13:10:00,49.24,49.25,49.23,49.25,6515.0,33.9584,33.9653,33.9516,33.9653,6515.0
2016-09-06 13:15:00,49.25,49.3,49.24,49.27,18568.0,33.9653,33.9998,33.9584,33.9791,18568.0
2016-09-06 13:20:00,49.27,49.27,49.25,49.26,6310.0,33.9791,33.9791,33.9653,33.9722,6310.0
2016-09-06 13:25:00,49.26,49.26,49.24,49.25,7607.0,33.9722,33.9722,33.9584,33.9653,7607.0
2016-09-06 13:30:00,49.25,49.27,49.24,49.26,7692.0,33.9653,33.9791,33.9584,33.9722,7692.0
2016-09-06 13:35:00,49.26,49.27,49.25,49.27,12114.0,33.9722,33.9791,33.9653,33.9791,12114.0
2016-09-06 13:40:00,49.27,49.33,49.25,49.33,16050.0,33.9791,34.0205,33.9653,34.0205,16050.0
2016-09-06 13:45:00,49.34,49.35,49.29,49.29,11948.0,34.0274,34.0343,33.9929,33.9929,11948.0
2016-09-06 13:50:00,49.29,49.32,49.28,49.32,13765.0,33.9929,34.0136,33.986,34.0136,13765.0
2016-09-06 13:55:00,49.32,49.32,49.3,49.31,14704.0,34.0136,34.0136,33.9998,34.0067,14704.0
2016-09-06 14:00:00,49.31,49.38,49.31,49.36,21591.0,34.0067,34.055,34.0067,34.0412,21591.0
2016-09-06 14:05:00,49.36,49.37,49.35,49.36,18772.0,34.0412,34.0481,34.0343,34.0412,18772.0
2016-09-06 14:10:00,49.36,49.36,49.33,49.34,19028.0,34.0412,34.0412,34.0205,34.0274,19028.0
2016-09-06 14:15:00,49.34,49.34,49.31,49.32,16836.0,34.0274,34.0274,34.0067,34.0136,16836.0
2016-09-06 14:20:00,49.31,49.33,49.31,49.32,18935.0,34.0067,34.0205,34.0067,34.0136,18935.0
2016-09-06 14:25:00,49.32,49.36,49.3,49.3,63351.0,34.0136,34.0412,33.9998,33.9998,63351.0
2016-09-06 14:30:00,49.31,49.4,49.3,49.4,33452.0,34.0067,34.0688,33.9998,34.0688,33452.0
2016-09-06 14:35:00,49.39,49.39,49.35,49.37,18231.0,34.0619,34.0619,34.0343,34.0481,18231.0
2016-09-06 14:40:00,49.38,49.44,49.37,49.4,54379.0,34.055,34.0964,34.0481,34.0688,54379.0
2016-09-06 14:45:00,49.39,49.4,49.35,49.36,11053.0,34.0619,34.0688,34.0343,34.0412,11053.0
2016-09-06 14:50:00,49.36,49.42,49.36,49.42,17305.0,34.0412,34.0826,34.0412,34.0826,17305.0
2016-09-06 14:55:00,49.41,49.42,49.4,49.41,14758.0,34.0757,34.0826,34.0688,34.0757,14758.0
2016-09-06 15:00:00,49.41,49.42,49.22,49.39,59823.0,34.0757,34.0826,33.9447,34.0619,59823.0
2016-09-06 15:05:00,49.39,49.43,49.37,49.39,27020.0,34.0619,34.0895,34.0481,34.0619,27020.0
2016-09-06 15:10:00,49.39,49.39,49.29,49.33,43860.0,34.0619,34.0619,33.9929,34.0205,43860.0
2016-09-06 15:15:00,49.33,49.33,49.29,49.29,49740.0,34.0205,34.0205,33.9929,33.9929,49740.0
2016-09-06 15:20:00,49.3,49.33,49.29,49.3,25816.0,33.9998,34.0205,33.9929,33.9998,25816.0
2016-09-06 15:25:00,49.3,49.33,49.3,49.32,32012.0,33.9998,34.0205,33.9998,34.0136,32012.0
2016-09-06 15:30:00,49.32,49.37,49.31,49.31,65877.0,34.0136,34.0481,34.0067,34.0067,65877.0
2016-09-06 15:35:00,49.32,49.34,49.3,49.32,110496.0,34.0136,34.0274,33.9998,34.0136,110496.0
2016-09-06 15:40:00,49.32,49.37,49.32,49.35,38407.0,34.0136,34.0481,34.0136,34.0343,38407.0
2016-09-06 15:45:00,49.36,49.4,49.32,49.33,93638.0,34.0412,34.0688,34.0136,34.0205,93638.0
2016-09-06 15:50:00,49.33,49.33,49.3,49.3,105208.0,34.0205,34.0205,33.9998,33.9998,105208.0
2016-09-06 15:55:00,49.3,49.36,49.29,49.36,265936.0,33.9998,34.0412,33.9929,34.0412,265936.0
2016-09-07 09:30:00,49.15,49.33,49.12,49.29,32007.0,33.8964,34.0205,33.8757,33.9929,32007.0
2016-09-07 09:35:00,49.32,49.5,49.31,49.41,31874.0,34.0136,34.1378,34.0067,34.0757,31874.0
2016-09-07 09:40:00,49.42,49.59,49.42,49.57,48764.0,34.0826,34.1998,34.0826,34.186,48764.0
2016-09-07 09:45:00,49.56,49.63,49.52,49.52,18108.0,34.1791,34.2274,34.1516,34.1516,18108.0
2016-09-07 09:50:00,49.51,49.51,49.36,49.37,11470.0,34.1447,34.1447,34.0412,34.0481,11470.0
2016-09-07 09:55:00,49.38,49.39,49.31,49.31,11088.0,34.055,34.0619,34.0067,34.0067,11088.0
2016-09-07 10:00:00,49.31,49.41,49.31,49.33,17998.0,34.0067,34.0757,34.0067,34.0205,17998.0
2016-09-07 10:05:00,49.33,49.43,49.33,49.37,19884.0,34.0205,34.0895,34.0205,34.0481,19884.0
2016-09-07 10:10:00,49.42,49.43,49.41,49.42,9993.0,34.0826,34.0895,34.0757,34.0826,9993.0
2016-09-07 10:15:00,49.43,49.45,49.38,49.38,13864.0,34.0895,34.1033,34.055,34.055,13864.0
2016-09-07 10:20:00,49.39,49.41,49.36,49.36,6321.0,34.0619,34.0757,34.0412,34.0412,6321.0
2016-09-07 10:25:00,49.37,49.45,49.35,49.43,14033.0,34.0481,34.1033,34.0343,34.0895,14033.0
2016-09-07 10:30:00,49.45,49.46,49.43,49.43,10374.0,34.1033,34.1102,34.0895,34.0895,10374.0
2016-09-07 10:35:00,49.44,49.49,49.43,49.48,8534.0,34.0964,34.1309,34.0895,34.124,8534.0
2016-09-07 10:40:00,49.49,49.5,49.36,49.37,29137.0,34.1309,34.1378,34.0412,34.0481,29137.0
2016-09-07 10:45:00,49.38,49.4,49.32,49.34,11881.0,34.055,34.0688,34.0136,34.0274,11881.0
2016-09-07 10:50:00,49.34,49.39,49.32,49.33,13744.0,34.0274,34.0619,34.0136,34.0205,13744.0
2016-09-07 10:55:00,49.33,49.36,49.29,49.29,21738.0,34.0205,34.0412,33.9929,33.9929,21738.0
2016-09-07 11:00:00,49.29,49.29,49.25,49.25,7048.0,33.9929,33.9929,33.9653,33.9653,7048.0
2016-09-07 11:05:00,49.25,49.26,49.19,49.2,9013.0,33.9653,33.9722,33.924,33.9309,9013.0
2016-09-07 11:10:00,49.2,49.26,49.18,49.23,19622.0,33.9309,33.9722,33.9171,33.9516,19622.0
2016-09-07 11:15:00,49.24,49.24,49.18,49.18,17331.0,33.9584,33.9584,33.9171,33.9171,17331.0
2016-09-07 11:20:00,49.18,49.18,49.13,49.13,16113.0,33.9171,33.9171,33.8826,33.8826,16113.0
2016-09-07 11:25:00,49.14,49.14,49.12,49.14,15975.0,33.8895,33.8895,33.8757,33.8895,15975.0
2016-09-07 11:30:00,49.15,49.19,49.13,49.19,21002.0,33.8964,33.924,33.8826,33.924,21002.0
2016-09-07 11:35:00,49.19,49.22,49.15,49.17,18859.0,33.924,33.9447,33.8964,33.9102,18859.0
2016-09-07 11:40:00,49.18,49.19,49.17,49.18,10297.0,33.9171,33.924,33.9102,33.9171,10297.0
2016-09-07 11:45:00,49.19,49.19,49.11,49.12,17987.0,33.924,33.924,33.8688,33.8757,17987.0
2016-09-07 11:50:00,49.12,49.14,49.1,49.1,15223.0,33.8757,33.8895,33.8619,33.8619,15223.0
2016-09-07 11:55:00,49.11,49.11,49.09,49.1,15146.0,33.8688,33.8688,33.855,33.8619,15146.0
2016-09-07 12:00:00,49.1,49.1,49.07,49.08,30398.0,33.8619,33.8619,33.8412,33.8481,30398.0
2016-09-07 12:05:00,49.08,49.11,49.05,49.09,17808.0,33.8481,33.8688,33.8274,33.855,17808.0
2016-09-07 12:10:00,49.09,49.12,49.09,49.1,9983.0,33.855,33.8757,33.855,33.8619,9983.0
2016-09-07 12:15:00,49.1,49.12,49.06,49.06,13460.0,33.8619,33.8757,33.8343,33.8343,13460.0
2016-09-07 12:20:00,49.07,49.07,49.04,49.07,11937.0,33.8412,33.8412,33.8205,33.8412,11937.0
2016-09-07 12:25:00,49.07,49.08,49.04,49.08,10294.0,33.8412,33.8481,33.8205,33.8481,10294.0
2016-09-07 12:30:00,49.08,49.11,49.07,49.1,10529.0,33.8481,33.8688,33.8412,33.8619,10529.0
2016-09-07 12:35:00,49.11,49.11,49.09,49.09,6633.0,33.8688,33.8688,33.855,33.855,6633.0
2016-09-07 12:40:00,49.09,49.15,49.09,49.14,9467.0,33.855,33.8964,33.855,33.8895,9467.0
2016-09-07 12:45:00,49.15,49.16,49.14,49.15,12078.0,33.8964,33.9033,33.8895,33.8964,12078.0
2016-09-07 12:50:00,49.15,49.2,49.14,49.2,19003.0,33.8964,33.9309,33.8895,33.9309,19003.0
2016-09-07 12:55:00,49.2,49.23,49.19,49.23,13390.0,33.9309,33.9516,33.924,33.9516,13390.0
2016-09-07 13:00:00,49.22,49.29,49.2,49.28,8645.0,33.9447,33.9929,33.9309,33.986,8645.0
2016-09-07 13:05:00,49.28,49.36,49.28,49.36,10067.0,33.986,34.0412,33.986,34.0412,10067.0
2016-09-07 13:10:00,49.36,49.38,49.33,49.34,11694.0,34.0412,34.055,34.0205,34.0274,11694.0
2016-09-07 13:15:00,49.35,49.41,49.35,49.4,11719.0,34.0343,34.0757,34.0343,34.0688,11719.0
2016-09-07 13:20:00,49.4,49.46,49.38,49.45,10447.0,34.0688,34.1102,34.055,34.1033,10447.0
2016-09-07 13:25:00,49.46,49.46,49.38,49.39,19263.0,34.1102,34.1102,34.055,34.0619,19263.0
2016-09-07 13:30:00,49.39,49.43,49.39,49.41,13423.0,34.0619,34.0895,34.0619,34.0757,13423.0
2016-09-07 13:35:00,49.4,49.42,49.37,49.42,10555.0,34.0688,34.0826,34.0481,34.0826,10555.0
2016-09-07 13:40:00,49.43,49.5,49.43,49.5,10206.0,34.0895,34.1378,34.0895,34.1378,10206.0
2016-09-07 13:45:00,49.5,49.51,49.45,49.45,28893.0,34.1378,34.1447,34.1033,34.1033,28893.0
2016-09-07 13:50:00,49.46,49.46,49.43,49.46,7705.0,34.1102,34.1102,34.0895,34.1102,7705.0
2016-09-07 13:55:00,49.47,49.47,49.41,49.42,11998.0,34.1171,34.1171,34.0757,34.0826,11998.0
2016-09-07 14:00:00,49.42,49.47,49.41,49.47,8251.0,34.0826,34.1171,34.0757,34.1171,8251.0
2016-09-07 14:05:00,49.46,49.48,49.43,49.44,11531.0,34.1102,34.124,34.0895,34.0964,11531.0
2016-09-07 14:10:00,49.44,49.52,49.43,49.52,19085.0,34.0964,34.1516,34.0895,34.1516,19085.0
2016-09-07 14:15:00,49.52,49.54,49.47,49.49,21385.0,34.1516,34.1653,34.1171,34.1309,21385.0
2016-09-07 14:20:00,49.5,49.53,49.5,49.53,7877.0,34.1378,34.1584,34.1378,34.1584,7877.0
2016-09-07 14:25:00,49.53,49.57,49.52,49.52,16346.0,34.1584,34.186,34.1516,34.1516,16346.0
2016-09-07 14:30:00,49.53,49.59,49.53,49.58,11259.0,34.1584,34.1998,34.1584,34.1929,11259.0
2016-09-07 14:35:00,49.56,49.56,49.49,49.49,11409.0,34.1791,34.1791,34.1309,34.1309,11409.0
2016-09-07 14:40:00,49.5,49.55,49.48,49.54,8866.0,34.1378,34.1722,34.124,34.1653,8866.0
2016-09-07 14:45:00,49.54,49.58,49.52,49.57,8334.0,34.1653,34.1929,34.1516,34.186,8334.0
2016-09-07 14:50:00,49.58,49.59,49.55,49.55,16413.0,34.1929,34.1998,34.1722,34.1722,16413.0
2016-09-07 14:55:00,49.55,49.55,49.51,49.55,10031.0,34.1722,34.1722,34.1447,34.1722,10031.0
2016-09-07 15:00:00,49.55,49.57,49.52,49.57,11972.0,34.1722,34.186,34.1516,34.186,11972.0
2016-09-07 15:05:00,49.57,49.58,49.52,49.57,21491.0,34.186,34.1929,34.1516,34.186,21491.0
2016-09-07 15:10:00,49.56,49.57,49.54,49.55,16418.0,34.1791,34.186,34.1653,34.1722,16418.0
2016-09-07 15:15:00,49.55,49.57,49.54,49.55,17898.0,34.1722,34.186,34.1653,34.1722,17898.0
2016-09-07 15:20:00,49.55,49.56,49.52,49.54,18620.0,34.1722,34.1791,34.1516,34.1653,18620.0
2016-09-07 15:25:00,49.54,49.55,49.52,49.52,13611.0,34.1653,34.1722,34.1516,34.1516,13611.0
2016-09-07 15:30:00,49.52,49.54,49.5,49.51,17739.0,34.1516,34.1653,34.1378,34.1447,17739.0
2016-09-07 15:35:00,49.51,49.53,49.5,49.52,18251.0,34.1447,34.1584,34.1378,34.1516,18251.0
2016-09-07 15:40:00,49.52,49.56,49.51,49.51,30648.0,34.1516,34.1791,34.1447,34.1447,30648.0
2016-09-07 15:45:00,49.51,49.52,49.45,49.46,64591.0,34.1447,34.1516,34.1033,34.1102,64591.0
2016-09-07 15:50:00,49.46,49.47,49.43,49.44,70279.0,34.1102,34.1171,34.0895,34.0964,70279.0
2016-09-07 15:55:00,49.44,49.48,49.41,49.48,111990.0,34.0964,34.124,34.0757,34.124,111990.0
2016-09-08 09:30:00,49.26,49.34,49.06,49.29,73229.0,33.9722,34.0274,33.8343,33.9929,73229.0
2016-09-08 09:35:00,49.32,49.4,49.29,49.32,32030.0,34.0136,34.0688,33.9929,34.0136,32030.0
2016-09-08 09:40:00,49.33,49.41,49.3,49.39,62642.0,34.0205,34.0757,33.9998,34.0619,62642.0
2016-09-08 09:45:00,49.38,49.44,49.28,49.3,68852.0,34.055,34.0964,33.986,33.9998,68852.0
2016-09-08 09:50:00,49.31,49.32,49.12,49.28,35542.0,34.0067,34.0136,33.8757,33.986,35542.0
2016-09-08 09:55:00,49.28,49.38,49.25,49.35,33392.0,33.986,34.055,33.9653,34.0343,33392.0
2016-09-08 10:00:00,49.35,49.42,49.28,49.42,56969.0,34.0343,34.0826,33.986,34.0826,56969.0
2016-09-08 10:05:00,49.41,49.46,49.34,49.38,20048.0,34.0757,34.1102,34.0274,34.055,20048.0
2016-09-08 10:10:00,49.36,49.37,49.25,49.25,16353.0,34.0412,34.0481,33.9653,33.9653,16353.0
2016-09-08 10:15:00,49.25,49.26,49.21,49.24,22347.0,33.9653,33.9722,33.9378,33.9584,22347.0
2016-09-08 10:20:00,49.24,49.26,49.15,49.2,12433.0,33.9584,33.9722,33.8964,33.9309,12433.0
2016-09-08 10:25:00,49.19,49.24,49.18,49.22,17475.0,33.924,33.9584,33.9171,33.9447,17475.0
2016-09-08 10:30:00,49.23,49.24,49.21,49.24,28756.0,33.9516,33.9584,33.9378,33.9584,28756.0
2016-09-08 10:35:00,49.25,49.37,49.25,49.28,15520.0,33.9653,34.0481,33.9653,33.986,15520.0
2016-09-08 10:40:00,49.28,49.29,49.23,49.26,8950.0,33.986,33.9929,33.9516,33.9722,8950.0
2016-09-08 10:45:00,49.26,49.28,49.23,49.23,15290.0,33.9722,33.986,33.9516,33.9516,15290.0
2016-09-08 10:50:00,49.22,49.3,49.19,49.29,31558.0,33.9447,33.9998,33.924,33.9929,31558.0
2016-09-08 10:55:00,49.3,49.32,49.22,49.22,13357.0,33.9998,34.0136,33.9447,33.9447,13357.0
2016-09-08 11:00:00,49.23,49.38,49.23,49.36,21719.0,33.9516,34.055,33.9516,34.0412,21719.0
2016-09-08 11:05:00,49.36,49.41,49.35,49.38,8167.0,34.0412,34.0757,34.0343,34.055,8167.0
2016-09-08 11:10:00,49.39,49.42,49.37,49.37,12494.0,34.0619,34.0826,34.0481,34.0481,12494.0
2016-09-08 11:15:00,49.37,49.41,49.35,49.37,7952.0,34.0481,34.0757,34.0343,34.0481,7952.0
2016-09-08 11:20:00,49.38,49.43,49.36,49.36,10761.0,34.055,34.0895,34.0412,34.0412,10761.0
2016-09-08 11:25:00,49.37,49.43,49.37,49.38,7266.0,34.0481,34.0895,34.0481,34.055,7266.0
2016-09-08 11:30:00,49.38,49.41,49.33,49.33,10951.0,34.055,34.0757,34.0205,34.0205,10951.0
2016-09-08 11:35:00,49.32,49.33,49.26,49.27,11682.0,34.0136,34.0205,33.9722,33.9791,11682.0
2016-09-08 11:40:00,49.26,49.28,49.21,49.22,5783.0,33.9722,33.986,33.9378,33.9447,5783.0
2016-09-08 11:45:00,49.23,49.26,49.23,49.26,6840.0,33.9516,33.9722,33.9516,33.9722,6840.0
2016-09-08 11:50:00,49.27,49.35,49.27,49.3,11071.0,33.9791,34.0343,33.9791,33.9998,11071.0
2016-09-08 11:55:00,49.29,49.29,49.24,49.27,6510.0,33.9929,33.9929,33.9584,33.9791,6510.0
2016-09-08 12:00:00,49.27,49.38,49.26,49.38,4250.0,33.9791,34.055,33.9722,34.055,4250.0
2016-09-08 12:05:00,49.37,49.41,49.33,49.33,20519.0,34.0481,34.0757,34.0205,34.0205,20519.0
2016-09-08 12:10:00,49.32,49.35,49.31,49.35,8310.0,34.0136,34.0343,34.0067,34.0343,8310.0
2016-09-08 12:15:00,49.35,49.36,49.29,49.31,6046.0,34.0343,34.0412,33.9929,34.0067,6046.0
2016-09-08 12:20:00,49.32,49.35,49.29,49.34,11515.0,34.0136,34.0343,33.9929,34.0274,11515.0
2016-09-08 12:25:00,49.35,49.36,49.25,49.27,11098.0,34.0343,34.0412,33.9653,33.9791,11098.0
2016-09-08 12:30:00,49.27,49.3,49.26,49.28,10703.0,33.9791,33.9998,33.9722,33.986,10703.0
2016-09-08 12:35:00,49.28,49.3,49.27,49.29,6456.0,33.986,33.9998,33.9791,33.9929,6456.0
2016-09-08 12:40:00,49.29,49.3,49.25,49.26,7579.0,33.9929,33.9998,33.9653,33.9722,7579.0
2016-09-08 12:45:00,49.26,49.29,49.25,49.29,8712.0,33.9722,33.9929,33.9653,33.9929,8712.0
2016-09-08 12:50:00,49.28,49.33,49.28,49.32,17512.0,33.986,34.0205,33.986,34.0136,17512.0
2016-09-08 12:55:00,49.32,49.32,49.26,49.28,38750.0,34.0136,34.0136,33.9722,33.986,38750.0
2016-09-08 13:00:00,49.28,49.29,49.19,49.19,13365.0,33.986,33.9929,33.924,33.924,13365.0
2016-09-08 13:05:00,49.19,49.2,49.17,49.17,8650.0,33.924,33.9309,33.9102,33.9102,8650.0
2016-09-08 13:10:00,49.17,49.2,49.16,49.17,8791.0,33.9102,33.9309,33.9033,33.9102,8791.0
2016-09-08 13:15:00,49.17,49.18,49.14,49.15,16948.0,33.9102,33.9171,33.8895,33.8964,16948.0
2016-09-08 13:20:00,49.14,49.17,49.14,49.14,12072.0,33.8895,33.9102,33.8895,33.8895,12072.0
2016-09-08 13:25:00,49.15,49.18,49.14,49.15,14176.0,33.8964,33.9171,33.8895,33.8964,14176.0
2016-09-08 13:30:00,49.16,49.17,49.1,49.12,18125.0,33.9033,33.9102,33.8619,33.8757,18125.0
2016-09-08 13:35:00,49.11,49.12,49.04,49.06,96534.0,33.8688,33.8757,33.8205,33.8343,96534.0
2016-09-08 13:40:00,49.07,49.14,49.05,49.07,44260.0,33.8412,33.8895,33.8274,33.8412,44260.0
2016-09-08 13:45:00,49.08,49.09,48.96,49.0,37433.0,33.8481,33.855,33.7653,33.7929,37433.0
2016-09-08 13:50:00,49.01,49.01,48.99,49.0,13787.0,33.7998,33.7998,33.786,33.7929,13787.0
2016-09-08 13:55:00,48.99,49.02,48.99,49.01,19978.0,33.786,33.8067,33.786,33.7998,19978.0
2016-09-08 14:00:00,49.02,49.03,49.0,49.02,18497.0,33.8067,33.8136,33.7929,33.8067,18497.0
2016-09-08 14:05:00,49.02,49.03,49.01,49.01,29604.0,33.8067,33.8136,33.7998,33.7998,29604.0
2016-09-08 14:10:00,49.02,49.06,49.01,49.04,16227.0,33.8067,33.8343,33.7998,33.8205,16227.0
2016-09-08 14:15:00,49.05,49.1,49.04,49.1,36122.0,33.8274,33.8619,33.8205,33.8619,36122.0
2016-09-08 14:20:00,49.09,49.16,49.08,49.16,22080.0,33.855,33.9033,33.8481,33.9033,22080.0
2016-09-08 14:25:00,49.16,49.18,49.12,49.13,21420.0,33.9033,33.9171,33.8757,33.8826,21420.0
2016-09-08 14:30:00,49.12,49.15,49.11,49.14,13238.0,33.8757,33.8964,33.8688,33.8895,13238.0
2016-09-08 14:35:00,49.14,49.15,49.08,49.09,19956.0,33.8895,33.8964,33.8481,33.855,19956.0
2016-09-08 14:40:00,49.1,49.16,49.1,49.15,16236.0,33.8619,33.9033,33.8619,33.8964,16236.0
2016-09-08 14:45:00,49.15,49.18,49.14,49.15,18872.0,33.8964,33.9171,33.8895,33.8964,18872.0
2016-09-08 14:50:00,49.15,49.19,49.14,49.18,7621.0,33.8964,33.924,33.8895,33.9171,7621.0
2016-09-08 14:55:00,49.19,49.23,49.18,49.21,15327.0,33.924,33.9516,33.9171,33.9378,15327.0
2016-09-08 15:00:00,49.21,49.25,49.2,49.2,63715.0,33.9378,33.9653,33.9309,33.9309,63715.0
2016-09-08 15:05:00,49.21,49.23,49.17,49.17,13529.0,33.9378,33.9516,33.9102,33.9102,13529.0
2016-09-08 15:10:00,49.17,49.18,49.14,49.14,12139.0,33.9102,33.9171,33.8895,33.8895,12139.0
2016-09-08 15:15:00,49.15,49.17,49.12,49.13,20731.0,33.8964,33.9102,33.8757,33.8826,20731.0
2016-09-08 15:20:00,49.13,49.15,49.09,49.15,19093.0,33.8826,33.8964,33.855,33.8964,19093.0
2016-09-08 15:25:00,49.15,49.17,49.11,49.11,19339.0,33.8964,33.9102,33.8688,33.8688,19339.0
2016-09-08 15:30:00,49.11,49.11,49.05,49.07,28961.0,33.8688,33.8688,33.8274,33.8412,28961.0
2016-09-08 15:35:00,49.07,49.11,49.06,49.09,33951.0,33.8412,33.8688,33.8343,33.855,33951.0
2016-09-08 15:40:00,49.09,49.11,49.08,49.1,38495.0,33.855,33.8688,33.8481,33.8619,38495.0
2016-09-08 15:45:00,49.1,49.1,49.07,49.08,40003.0,33.8619,33.8619,33.8412,33.8481,40003.0
2016-09-08 15:50:00,49.08,49.09,49.04,49.05,56875.0,33.8481,33.855,33.8205,33.8274,56875.0
2016-09-08 15:55:00,49.05,49.1,49.05,49.07,149843.0,33.8274,33.8619,33.8274,33.8412,149843.0
2016-09-09 09:30:00,48.79,48.88,48.72,48.82,47242.0,33.6481,33.7102,33.5998,33.6688,47242.0
2016-09-09 09:35:00,48.83,48.85,48.7,48.73,28033.0,33.6757,33.6895,33.586,33.6067,28033.0
2016-09-09 09:40:00,48.73,48.83,48.72,48.83,26164.0,33.6067,33.6757,33.5998,33.6757,26164.0
2016-09-09 09:45:00,48.83,48.87,48.79,48.8,75154.0,33.6757,33.7033,33.6481,33.655,75154.0
2016-09-09 09:50:00,48.79,48.81,48.67,48.67,12630.0,33.6481,33.6619,33.5653,33.5653,12630.0
2016-09-09 09:55:00,48.66,48.67,48.53,48.54,26237.0,33.5585,33.5653,33.4688,33.4757,26237.0
2016-09-09 10:00:00,48.53,48.54,48.44,48.46,32367.0,33.4688,33.4757,33.4067,33.4205,32367.0
2016-09-09 10:05:00,48.45,48.45,48.36,48.37,12491.0,33.4136,33.4136,33.3516,33.3585,12491.0
2016-09-09 10:10:00,48.36,48.43,48.35,48.43,21165.0,33.3516,33.3998,33.3447,33.3998,21165.0
2016-09-09 10:15:00,48.44,48.52,48.43,48.43,15507.0,33.4067,33.4619,33.3998,33.3998,15507.0
2016-09-09 10:20:00,48.43,48.46,48.38,48.43,18397.0,33.3998,33.4205,33.3653,33.3998,18397.0
2016-09-09 10:25:00,48.44,48.51,48.42,48.5,14182.0,33.4067,33.455,33.3929,33.4481,14182.0
2016-09-09 10:30:00,48.47,48.47,48.38,48.47,21272.0,33.4274,33.4274,33.3653,33.4274,21272.0
2016-09-09 10:35:00,48.47,48.48,48.27,48.31,11843.0,33.4274,33.4343,33.2895,33.3171,11843.0
2016-09-09 10:40:00,48.33,48.34,48.29,48.31,7727.0,33.3309,33.3378,33.3033,33.3171,7727.0
2016-09-09 10:45:00,48.32,48.37,48.23,48.28,15709.0,33.324,33.3585,33.2619,33.2964,15709.0
2016-09-09 10:50:00,48.28,48.31,48.28,48.3,10700.0,33.2964,33.3171,33.2964,33.3102,10700.0
2016-09-09 10:55:00,48.3,48.39,48.29,48.39,14062.0,33.3102,33.3722,33.3033,33.3722,14062.0
2016-09-09 11:00:00,48.39,48.4,48.31,48.32,21606.0,33.3722,33.3791,33.3171,33.324,21606.0
2016-09-09 11:05:00,48.32,48.44,48.31,48.44,36461.0,33.324,33.4067,33.3171,33.4067,36461.0
2016-09-09 11:10:00,48.44,48.44,48.36,48.37,18619.0,33.4067,33.4067,33.3516,33.3585,18619.0
2016-09-09 11:15:00,48.36,48.38,48.34,48.38,12636.0,33.3516,33.3653,33.3378,33.3653,12636.0
2016-09-09 11:20:00,48.38,48.38,48.35,48.38,11839.0,33.3653,33.3653,33.3447,33.3653,11839.0
2016-09-09 11:25:00,48.36,48.41,48.35,48.39,22480.0,33.3516,33.386,33.3447,33.3722,22480.0
2016-09-09 11:30:00,48.4,48.4,48.32,48.33,16907.0,33.3791,33.3791,33.324,33.3309,16907.0
2016-09-09 11:35:00,48.33,48.36,48.31,48.32,16492.0,33.3309,33.3516,33.3171,33.324,16492.0
2016-09-09 11:40:00,48.33,48.33,48.25,48.25,11669.0,33.3309,33.3309,33.2757,33.2757,11669.0
2016-09-09 11:45:00,48.25,48.3,48.22,48.27,19387.0,33.2757,33.3102,33.255,33.2895,19387.0
2016-09-09 11:50:00,48.28,48.29,48.21,48.21,22219.0,33.2964,33.3033,33.2481,33.2481,22219.0
2016-09-09 11:55:00,48.21,48.21,48.14,48.16,24222.0,33.2481,33.2481,33.1998,33.2136,24222.0
2016-09-09 12:00:00,48.16,48.24,48.16,48.22,19269.0,33.2136,33.2688,33.2136,33.255,19269.0
2016-09-09 12:05:00,48.21,48.24,48.17,48.24,26289.0,33.2481,33.2688,33.2205,33.2688,26289.0
2016-09-09 12:10:00,48.23,48.25,48.16,48.16,12640.0,33.2619,33.2757,33.2136,33.2136,12640.0
2016-09-09 12:15:00,48.17,48.17,47.99,48.0,46054.0,33.2205,33.2205,33.0964,33.1033,46054.0
2016-09-09 12:20:00,48.0,48.11,48.0,48.05,22320.0,33.1033,33.1791,33.1033,33.1378,22320.0
2016-09-09 12:25:00,48.05,48.07,48.02,48.05,27039.0,33.1378,33.1516,33.1171,33.1378,27039.0
2016-09-09 12:30:00,48.04,48.07,48.01,48.02,16282.0,33.1309,33.1516,33.1102,33.1171,16282.0
2016-09-09 12:35:00,48.02,48.04,47.97,47.97,45573.0,33.1171,33.1309,33.0826,33.0826,45573.0
2016-09-09 12:40:00,47.98,47.99,47.94,47.99,13143.0,33.0895,33.0964,33.0619,33.0964,13143.0
2016-09-09 12:45:00,48.0,48.04,47.97,48.0,30224.0,33.1033,33.1309,33.0826,33.1033,30224.0
2016-09-09 12:50:00,48.01,48.01,47.97,47.98,16656.0,33.1102,33.1102,33.0826,33.0895,16656.0
2016-09-09 12:55:00,47.98,48.0,47.93,47.97,9011.0,33.0895,33.1033,33.055,33.0826,9011.0
2016-09-09 13:00:00,47.98,48.01,47.97,48.0,19355.0,33.0895,33.1102,33.0826,33.1033,19355.0
2016-09-09 13:05:00,48.0,48.01,47.95,47.95,13524.0,33.1033,33.1102,33.0688,33.0688,13524.0
2016-09-09 13:10:00,47.95,47.96,47.87,47.89,15426.0,33.0688,33.0757,33.0136,33.0274,15426.0
2016-09-09 13:15:00,47.88,47.9,47.83,47.89,10817.0,33.0205,33.0343,32.986,33.0274,10817.0
2016-09-09 13:20:00,47.88,47.89,47.83,47.86,11235.0,33.0205,33.0274,32.986,33.0067,11235.0
2016-09-09 13:25:00,47.86,47.92,47.86,47.92,10423.0,33.0067,33.0481,33.0067,33.0481,10423.0
2016-09-09 13:30:00,47.91,47.95,47.86,47.87,65541.0,33.0412,33.0688,33.0067,33.0136,65541.0
2016-09-09 13:35:00,47.86,47.86,47.73,47.77,49624.0,33.0067,33.0067,32.9171,32.9447,49624.0
2016-09-09 13:40:00,47.79,47.8,47.71,47.71,12560.0,32.9585,32.9654,32.9033,32.9033,12560.0
2016-09-09 13:45:00,47.72,47.81,47.72,47.77,16299.0,32.9102,32.9722,32.9102,32.9447,16299.0
2016-09-09 13:50:00,47.77,47.78,47.74,47.74,13336.0,32.9447,32.9516,32.924,32.924,13336.0
2016-09-09 13:55:00,47.74,47.84,47.74,47.84,8946.0,32.924,32.9929,32.924,32.9929,8946.0
2016-09-09 14:00:00,47.84,47.84,47.68,47.76,21157.0,32.9929,32.9929,32.8826,32.9378,21157.0
2016-09-09 14:05:00,47.76,47.76,47.67,47.73,18495.0,32.9378,32.9378,32.8757,32.9171,18495.0
2016-09-09 14:10:00,47.74,47.74,47.67,47.68,21099.0,32.924,32.924,32.8757,32.8826,21099.0
2016-09-09 14:15:00,47.68,47.73,47.65,47.73,15259.0,32.8826,32.9171,32.8619,32.9171,15259.0
2016-09-09 14:20:00,47.72,47.75,47.71,47.74,11047.0,32.9102,32.9309,32.9033,32.924,11047.0
2016-09-09 14:25:00,47.75,47.84,47.75,47.84,7480.0,32.9309,32.9929,32.9309,32.9929,7480.0
2016-09-09 14:30:00,47.84,47.85,47.81,47.81,10302.0,32.9929,32.9998,32.9722,32.9722,10302.0
2016-09-09 14:35:00,47.82,47.92,47.82,47.91,13639.0,32.9791,33.0481,32.9791,33.0412,13639.0
2016-09-09 14:40:00,47.91,47.92,47.81,47.82,23650.0,33.0412,33.0481,32.9722,32.9791,23650.0
2016-09-09 14:45:00,47.82,47.82,47.73,47.75,18073.0,32.9791,32.9791,32.9171,32.9309,18073.0
2016-09-09 14:50:00,47.76,47.86,47.76,47.85,22127.0,32.9378,33.0067,32.9378,32.9998,22127.0
2016-09-09 14:55:00,47.85,48.01,47.85,47.99,28861.0,32.9998,33.1102,32.9998,33.0964,28861.0
2016-09-09 15:00:00,47.99,48.01,47.95,47.96,22424.0,33.0964,33.1102,33.0688,33.0757,22424.0
2016-09-09 15:05:00,47.96,47.97,47.91,47.95,27138.0,33.0757,33.0826,33.0412,33.0688,27138.0
2016-09-09 15:10:00,47.95,47.96,47.88,47.9,29126.0,33.0688,33.0757,33.0205,33.0343,29126.0
2016-09-09 15:15:00,47.91,48.04,47.91,47.99,27567.0,33.0412,33.1309,33.0412,33.0964,27567.0
2016-09-09 15:20:00,47.99,48.02,47.96,48.02,30743.0,33.0964,33.1171,33.0757,33.1171,30743.0
2016-09-09 15:25:00,48.01,48.09,48.01,48.05,34242.0,33.1102,33.1653,33.1102,33.1378,34242.0
2016-09-09 15:30:00,48.06,48.08,48.03,48.05,39038.0,33.1447,33.1585,33.124,33.1378,39038.0
2016-09-09 15:35:00,48.05,48.05,47.96,48.0,57863.0,33.1378,33.1378,33.0757,33.1033,57863.0
2016-09-09 15:40:00,47.99,48.01,47.85,47.87,62354.0,33.0964,33.1102,32.9998,33.0136,62354.0
2016-09-09 15:45:00,47.86,47.87,47.81,47.83,78796.0,33.0067,33.0136,32.9722,32.986,78796.0
2016-09-09 15:50:00,47.84,47.89,47.8,47.84,88909.0,32.9929,33.0274,32.9654,32.9929,88909.0
2016-09-09 15:55:00,47.83,47.84,47.71,47.71,123329.0,32.986,32.9929,32.9033,32.9033,123329.0
2016-09-12 09:30:00,47.3,47.45,47.17,47.45,69060.0,32.6205,32.724,32.5309,32.724,69060.0
2016-09-12 09:35:00,47.42,47.66,47.42,47.57,21159.0,32.7033,32.8688,32.7033,32.8067,21159.0
2016-09-12 09:40:00,47.57,47.6,47.4,47.44,21593.0,32.8067,32.8274,32.6895,32.7171,21593.0
2016-09-12 09:45:00,47.46,47.57,47.46,47.51,18579.0,32.7309,32.8067,32.7309,32.7654,18579.0
2016-09-12 09:50:00,47.51,47.65,47.46,47.65,16717.0,32.7654,32.8619,32.7309,32.8619,16717.0
2016-09-12 09:55:00,47.65,47.75,47.64,47.66,18645.0,32.8619,32.9309,32.855,32.8688,18645.0
2016-09-12 10:00:00,47.65,47.78,47.65,47.7,33255.0,32.8619,32.9516,32.8619,32.8964,33255.0
2016-09-12 10:05:00,47.7,47.86,47.7,47.8,27694.0,32.8964,33.0067,32.8964,32.9654,27694.0
2016-09-12 10:10:00,47.8,47.83,47.71,47.83,13762.0,32.9654,32.986,32.9033,32.986,13762.0
2016-09-12 10:15:00,47.85,47.87,47.75,47.87,13466.0,32.9998,33.0136,32.9309,33.0136,13466.0
2016-09-12 10:20:00,47.86,47.97,47.85,47.96,12203.0,33.0067,33.0826,32.9998,33.0757,12203.0
2016-09-12 10:25:00,47.98,47.98,47.87,47.89,8574.0,33.0895,33.0895,33.0136,33.0274,8574.0
2016-09-12 10:30:00,47.9,47.93,47.87,47.88,22510.0,33.0343,33.055,33.0136,33.0205,22510.0
2016-09-12 10:35:00,47.87,47.87,47.79,47.81,20243.0,33.0136,33.0136,32.9585,32.9722,20243.0
2016-09-12 10:40:00,47.82,47.83,47.78,47.8,9501.0,32.9791,32.986,32.9516,32.9654,9501.0
2016-09-12 10:45:00,47.8,47.81,47.71,47.74,12422.0,32.9654,32.9722,32.9033,32.924,12422.0
2016-09-12 10:50:00,47.74,47.77,47.71,47.76,16365.0,32.924,32.9447,32.9033,32.9378,16365.0
2016-09-12 10:55:00,47.75,47.86,47.75,47.82,16237.0,32.9309,33.0067,32.9309,32.9791,16237.0
2016-09-12 11:00:00,47.82,47.87,47.8,47.85,23465.0,32.9791,33.0136,32.9654,32.9998,23465.0
2016-09-12 11:05:00,47.85,47.87,47.81,47.85,12604.0,32.9998,33.0136,32.9722,32.9998,12604.0
2016-09-12 11:10:00,47.86,47.86,47.74,47.76,49128.0,33.0067,33.0067,32.924,32.9378,49128.0
2016-09-12 11:15:00,47.76,47.77,47.72,47.74,37040.0,32.9378,32.9447,32.9102,32.924,37040.0
2016-09-12 11:20:00,47.75,47.82,47.72,47.82,29919.0,32.9309,32.9791,32.9102,32.9791,29919.0
2016-09-12 11:25:00,47.82,47.82,47.77,47.81,23782.0,32.9791,32.9791,32.9447,32.9722,23782.0
2016-09-12 11:30:00,47.81,47.84,47.74,47.84,25121.0,32.9722,32.9929,32.924,32.9929,25121.0
2016-09-12 11:35:00,47.83,47.89,47.79,47.83,20228.0,32.986,33.0274,32.9585,32.986,20228.0
2016-09-12 11:40:00,47.84,47.85,47.81,47.81,18962.0,32.9929,32.9998,32.9722,32.9722,18962.0
2016-09-12 11:45:00,47.81,47.82,47.76,47.77,12749.0,32.9722,32.9791,32.9378,32.9447,12749.0
2016-09-12 11:50:00,47.77,47.9,47.76,47.9,10121.0,32.9447,33.0343,32.9378,33.0343,10121.0
2016-09-12 11:55:00,47.89,47.96,47.87,47.89,41916.0,33.0274,33.0757,33.0136,33.0274,41916.0
2016-09-12 12:00:00,47.89,47.94,47.89,47.9,25714.0,33.0274,33.0619,33.0274,33.0343,25714.0
2016-09-12 12:05:00,47.91,47.93,47.85,47.93,9756.0,33.0412,33.055,32.9998,33.055,9756.0
2016-09-12 12:10:00,47.94,47.98,47.87,47.87,48650.0,33.0619,33.0895,33.0136,33.0136,48650.0
2016-09-12 12:15:00,47.88,47.93,47.85,47.88,13754.0,33.0205,33.055,32.9998,33.0205,13754.0
2016-09-12 12:20:00,47.88,47.93,47.87,47.9,11280.0,33.0205,33.055,33.0136,33.0343,11280.0
2016-09-12 12:25:00,47.9,47.92,47.88,47.9,16529.0,33.0343,33.0481,33.0205,33.0343,16529.0
2016-09-12 12:30:00,47.9,47.95,47.89,47.89,23208.0,33.0343,33.0688,33.0274,33.0274,23208.0
2016-09-12 12:35:00,47.9,47.97,47.89,47.96,16160.0,33.0343,33.0826,33.0274,33.0757,16160.0
2016-09-12 12:40:00,47.95,47.97,47.92,47.93,17032.0,33.0688,33.0826,33.0481,33.055,17032.0
2016-09-12 12:45:00,47.93,47.95,47.89,47.91,26070.0,33.055,33.0688,33.0274,33.0412,26070.0
2016-09-12 12:50:00,47.91,48.05,47.91,48.01,16738.0,33.0412,33.1378,33.0412,33.1102,16738.0
2016-09-12 12:55:00,48.01,48.01,47.96,47.98,18127.0,33.1102,33.1102,33.0757,33.0895,18127.0
2016-09-12 13:00:00,47.98,47.99,47.95,47.99,11638.0,33.0895,33.0964,33.0688,33.0964,11638.0
2016-09-12 13:05:00,47.98,48.0,47.97,47.99,16712.0,33.0895,33.1033,33.0826,33.0964,16712.0
2016-09-12 13:10:00,47.98,48.01,47.97,48.0,19222.0,33.0895,33.1102,33.0826,33.1033,19222.0
2016-09-12 13:15:00,48.0,48.13,48.0,48.05,84451.0,33.1033,33.1929,33.1033,33.1378,84451.0
2016-09-12 13:20:00,48.04,48.08,47.9,47.92,16371.0,33.1309,33.1585,33.0343,33.0481,16371.0
2016-09-12 13:25:00,47.93,47.96,47.82,47.82,16745.0,33.055,33.0757,32.9791,32.9791,16745.0
2016-09-12 13:30:00,47.84,47.86,47.77,47.8,15003.0,32.9929,33.0067,32.9447,32.9654,15003.0
2016-09-12 13:35:00,47.83,47.93,47.8,47.93,19036.0,32.986,33.055,32.9654,33.055,19036.0
2016-09-12 13:40:00,47.94,47.95,47.86,47.94,15520.0,33.0619,33.0688,33.0067,33.0619,15520.0
2016-09-12 13:45:00,47.94,48.08,47.94,48.08,22328.0,33.0619,33.1585,33.0619,33.1585,22328.0
2016-09-12 13:50:00,48.08,48.09,48.05,48.05,18457.0,33.1585,33.1653,33.1378,33.1378,18457.0
2016-09-12 13:55:00,48.05,48.17,48.03,48.15,23951.0,33.1378,33.2205,33.124,33.2067,23951.0
2016-09-12 14:00:00,48.15,48.27,48.12,48.26,34295.0,33.2067,33.2895,33.186,33.2826,34295.0
2016-09-12 14:05:00,48.26,48.33,48.22,48.32,65201.0,33.2826,33.3309,33.255,33.324,65201.0
2016-09-12 14:10:00,48.32,48.33,48.27,48.32,46731.0,33.324,33.3309,33.2895,33.324,46731.0
2016-09-12 14:15:00,48.34,48.39,48.32,48.38,27467.0,33.3378,33.3722,33.324,33.3653,27467.0
2016-09-12 14:20:00,48.39,48.44,48.38,48.44,66818.0,33.3722,33.4067,33.3653,33.4067,66818.0
2016-09-12 14:25:00,48.43,48.44,48.34,48.34,54366.0,33.3998,33.4067,33.3378,33.3378,54366.0
2016-09-12 14:30:00,48.34,48.4,48.3,48.34,60744.0,33.3378,33.3791,33.3102,33.3378,60744.0
2016-09-12 14:35:00,48.36,48.39,48.29,48.38,80322.0,33.3516,33.3722,33.3033,33.3653,80322.0
2016-09-12 14:40:00,48.39,48.4,48.34,48.39,12337.0,33.3722,33.3791,33.3378,33.3722,12337.0
2016-09-12 14:45:00,48.4,48.4,48.27,48.3,18510.0,33.3791,33.3791,33.2895,33.3102,18510.0
2016-09-12 14:50:00,48.3,48.32,48.26,48.27,49812.0,33.3102,33.324,33.2826,33.2895,49812.0
2016-09-12 14:55:00,48.26,48.3,48.23,48.23,20515.0,33.2826,33.3102,33.2619,33.2619,20515.0
2016-09-12 15:00:00,48.24,48.28,48.22,48.22,25217.0,33.2688,33.2964,33.255,33.255,25217.0
2016-09-12 15:05:00,48.23,48.27,48.21,48.24,29811.0,33.2619,33.2895,33.2481,33.2688,29811.0
2016-09-12 15:10:00,48.24,48.27,48.19,48.19,17892.0,33.2688,33.2895,33.2343,33.2343,17892.0
2016-09-12 15:15:00,48.19,48.19,48.1,48.14,33000.0,33.2343,33.2343,33.1722,33.1998,33000.0
2016-09-12 15:20:00,48.14,48.24,48.12,48.24,23931.0,33.1998,33.2688,33.186,33.2688,23931.0
2016-09-12 15:25:00,48.25,48.27,48.19,48.2,23642.0,33.2757,33.2895,33.2343,33.2412,23642.0
2016-09-12 15:30:00,48.2,48.24,48.17,48.19,39351.0,33.2412,33.2688,33.2205,33.2343,39351.0
2016-09-12 15:35:00,48.19,48.24,48.17,48.23,32839.0,33.2343,33.2688,33.2205,33.2619,32839.0
2016-09-12 15:40:00,48.24,48.32,48.22,48.28,61792.0,33.2688,33.324,33.255,33.2964,61792.0
2016-09-12 15:45:00,48.28,48.29,48.18,48.2,60744.0,33.2964,33.3033,33.2274,33.2412,60744.0
2016-09-12 15:50:00,48.2,48.2,48.13,48.14,120413.0,33.2412,33.2412,33.1929,33.1998,120413.0
2016-09-12 15:55:00,48.14,48.23,48.11,48.2,214072.0,33.1998,33.2619,33.1791,33.2412,214072.0
2016-09-13 09:30:00,47.88,47.9,47.72,47.84,61554.0,33.0205,33.0343,32.9102,32.9929,61554.0
2016-09-13 09:35:00,47.87,48.27,47.83,48.25,30410.0,33.0136,33.2895,32.986,33.2757,30410.0
2016-09-13 09:40:00,48.27,48.36,48.09,48.17,17436.0,33.2895,33.3516,33.1653,33.2205,17436.0
2016-09-13 09:45:00,48.17,48.26,48.14,48.19,19708.0,33.2205,33.2826,33.1998,33.2343,19708.0
2016-09-13 09:50:00,48.21,48.23,48.12,48.22,16773.0,33.2481,33.2619,33.186,33.255,16773.0
2016-09-13 09:55:00,48.2,48.25,48.16,48.18,29634.0,33.2412,33.2757,33.2136,33.2274,29634.0
2016-09-13 10:00:00,48.16,48.27,48.1,48.27,56751.0,33.2136,33.2895,33.1722,33.2895,56751.0
2016-09-13 10:05:00,48.27,48.39,48.24,48.33,39544.0,33.2895,33.3722,33.2688,33.3309,39544.0
2016-09-13 10:10:00,48.3,48.31,48.03,48.04,74199.0,33.3102,33.3171,33.124,33.1309,74199.0
2016-09-13 10:15:00,48.03,48.09,47.9,47.91,33673.0,33.124,33.1653,33.0343,33.0412,33673.0
2016-09-13 10:20:00,47.89,47.92,47.87,47.9,14646.0,33.0274,33.0481,33.0136,33.0343,14646.0
2016-09-13 10:25:00,47.88,48.01,47.87,47.94,16291.0,33.0205,33.1102,33.0136,33.0619,16291.0
2016-09-13 10:30:00,47.94,47.99,47.83,47.98,30591.0,33.0619,33.0964,32.986,33.0895,30591.0
2016-09-13 10:35:00,47.98,48.06,47.94,47.97,12449.0,33.0895,33.1447,33.0619,33.0826,12449.0
2016-09-13 10:40:00,48.01,48.06,47.97,48.06,11518.0,33.1102,33.1447,33.0826,33.1447,11518.0
2016-09-13 10:45:00,48.08,48.19,47.99,48.01,20021.0,33.1585,33.2343,33.0964,33.1102,20021.0
2016-09-13 10:50:00,48.0,48.0,47.81,47.83,15769.0,33.1033,33.1033,32.9722,32.986,15769.0
2016-09-13 10:55:00,47.82,47.85,47.74,47.77,21542.0,32.9791,32.9998,32.924,32.9447,21542.0
2016-09-13 11:00:00,47.76,47.78,47.71,47.75,22907.0,32.9378,32.9516,32.9033,32.9309,22907.0
2016-09-13 11:05:00,47.76,47.8,47.68,47.71,23791.0,32.9378,32.9654,32.8826,32.9033,23791.0
2016-09-13 11:10:00,47.7,47.72,47.61,47.68,17009.0,32.8964,32.9102,32.8343,32.8826,17009.0
2016-09-13 11:15:00,47.66,47.69,47.56,47.64,22779.0,32.8688,32.8895,32.7998,32.855,22779.0
2016-09-13 11:20:00,47.63,47.69,47.62,47.69,5734.0,32.8481,32.8895,32.8412,32.8895,5734.0
2016-09-13 11:25:00,47.69,47.75,47.6,47.6,9436.0,32.8895,32.9309,32.8274,32.8274,9436.0
2016-09-13 11:30:00,47.61,47.63,47.53,47.54,20495.0,32.8343,32.8481,32.7791,32.786,20495.0
2016-09-13 11:35:00,47.55,47.7,47.55,47.68,12334.0,32.7929,32.8964,32.7929,32.8826,12334.0
2016-09-13 11:40:00,47.69,47.8,47.66,47.78,64829.0,32.8895,32.9654,32.8688,32.9516,64829.0
2016-09-13 11:45:00,47.77,47.77,47.63,47.64,16282.0,32.9447,32.9447,32.8481,32.855,16282.0
2016-09-13 11:50:00,47.65,47.71,47.62,47.67,15029.0,32.8619,32.9033,32.8412,32.8757,15029.0
2016-09-13 11:55:00,47.68,47.72,47.65,47.7,8301.0,32.8826,32.9102,32.8619,32.8964,8301.0
2016-09-13 12:00:00,47.71,47.76,47.64,47.66,29243.0,32.9033,32.9378,32.855,32.8688,29243.0
2016-09-13 12:05:00,47.66,47.76,47.65,47.69,15978.0,32.8688,32.9378,32.8619,32.8895,15978.0
2016-09-13 12:10:00,47.68,47.74,47.64,47.74,10651.0,32.8826,32.924,32.855,32.924,10651.0
2016-09-13 12:15:00,47.74,47.75,47.7,47.7,9847.0,32.924,32.9309,32.8964,32.8964,9847.0
2016-09-13 12:20:00,47.7,47.7,47.59,47.61,8670.0,32.8964,32.8964,32.8205,32.8343,8670.0
2016-09-13 12:25:00,47.62,47.63,47.52,47.55,10980.0,32.8412,32.8481,32.7722,32.7929,10980.0
2016-09-13 12:30:00,47.53,47.57,47.52,47.55,9567.0,32.7791,32.8067,32.7722,32.7929,9567.0
2016-09-13 12:35:00,47.54,47.59,47.51,47.59,10051.0,32.786,32.8205,32.7654,32.8205,10051.0
2016-09-13 12:40:00,47.59,47.59,47.52,47.57,12015.0,32.8205,32.8205,32.7722,32.8067,12015.0
2016-09-13 12:45:00,47.57,47.57,47.51,47.52,4633.0,32.8067,32.8067,32.7654,32.7722,4633.0
2016-09-13 12:50:00,47.52,47.53,47.43,47.45,15351.0,32.7722,32.7791,32.7102,32.724,15351.0
2016-09-13 12:55:00,47.46,47.48,47.39,47.48,29654.0,32.7309,32.7447,32.6826,32.7447,29654.0
2016-09-13 13:00:00,47.47,47.49,47.4,47.43,36288.0,32.7378,32.7516,32.6895,32.7102,36288.0
2016-09-13 13:05:00,47.43,47.55,47.43,47.54,15200.0,32.7102,32.7929,32.7102,32.786,15200.0
2016-09-13 13:10:00,47.52,47.64,47.52,47.62,26021.0,32.7722,32.855,32.7722,32.8412,26021.0
2016-09-13 13:15:00,47.61,47.76,47.59,47.76,14680.0,32.8343,32.9378,32.8205,32.9378,14680.0
2016-09-13 13:20:00,47.78,47.83,47.78,47.8,12493.0,32.9516,32.986,32.9516,32.9654,12493.0
2016-09-13 13:25:00,47.8,47.92,47.78,47.89,12064.0,32.9654,33.0481,32.9516,33.0274,12064.0
2016-09-13 13:30:00,47.91,48.0,47.86,47.86,46852.0,33.0412,33.1033,33.0067,33.0067,46852.0
2016-09-13 13:35:00,47.88,47.97,47.86,47.96,22005.0,33.0205,33.0826,33.0067,33.0757,22005.0
2016-09-13 13:40:00,47.97,48.01,47.84,47.86,10114.0,33.0826,33.1102,32.9929,33.0067,10114.0
2016-09-13 13:45:00,47.87,47.91,47.84,47.87,9503.0,33.0136,33.0412,32.9929,33.0136,9503.0
2016-09-13 13:50:00,47.87,47.89,47.74,47.74,14497.0,33.0136,33.0274,32.924,32.924,14497.0
2016-09-13 13:55:00,47.75,47.82,47.72,47.82,9281.0,32.9309,32.9791,32.9102,32.9791,9281.0
2016-09-13 14:00:00,47.8,47.83,47.7,47.8,23495.0,32.9654,32.986,32.8964,32.9654,23495.0
2016-09-13 14:05:00,47.79,47.85,47.75,47.84,11631.0,32.9585,32.9998,32.9309,32.9929,11631.0
2016-09-13 14:10:00,47.84,47.84,47.76,47.8,17762.0,32.9929,32.9929,32.9378,32.9654,17762.0
2016-09-13 14:15:00,47.8,47.8,47.69,47.75,15258.0,32.9654,32.9654,32.8895,32.9309,15258.0
2016-09-13 14:20:00,47.74,47.78,47.73,47.76,12301.0,32.924,32.9516,32.9171,32.9378,12301.0
2016-09-13 14:25:00,47.76,47.77,47.61,47.63,46591.0,32.9378,32.9447,32.8343,32.8481,46591.0
2016-09-13 14:30:00,47.62,47.7,47.56,47.59,21359.0,32.8412,32.8964,32.7998,32.8205,21359.0
2016-09-13 14:35:00,47.6,47.73,47.6,47.71,10738.0,32.8274,32.9171,32.8274,32.9033,10738.0
2016-09-13 14:40:00,47.73,47.83,47.73,47.83,9916.0,32.9171,32.986,32.9171,32.986,9916.0
2016-09-13 14:45:00,47.82,47.83,47.75,47.81,16060.0,32.9791,32.986,32.9309,32.9722,16060.0
2016-09-13 14:50:00,47.81,47.84,47.73,47.73,9428.0,32.9722,32.9929,32.9171,32.9171,9428.0
2016-09-13 14:55:00,47.72,47.74,47.6,47.6,14624.0,32.9102,32.924,32.8274,32.8274,14624.0
2016-09-13 15:00:00,47.62,47.62,47.48,47.51,34757.0,32.8412,32.8412,32.7447,32.7654,34757.0
2016-09-13 15:05:00,47.52,47.59,47.51,47.55,28033.0,32.7722,32.8205,32.7654,32.7929,28033.0
2016-09-13 15:10:00,47.55,47.57,47.48,47.54,19465.0,32.7929,32.8067,32.7447,32.786,19465.0
2016-09-13 15:15:00,47.54,47.73,47.54,47.66,23210.0,32.786,32.9171,32.786,32.8688,23210.0
2016-09-13 15:20:00,47.67,47.73,47.63,47.65,29210.0,32.8757,32.9171,32.8481,32.8619,29210.0
2016-09-13 15:25:00,47.66,47.74,47.65,47.7,24491.0,32.8688,32.924,32.8619,32.8964,24491.0
2016-09-13 15:30:00,47.7,47.81,47.68,47.74,52410.0,32.8964,32.9722,32.8826,32.924,52410.0
2016-09-13 15:35:00,47.73,47.8,47.7,47.79,65930.0,32.9171,32.9654,32.8964,32.9585,65930.0
2016-09-13 15:40:00,47.79,47.79,47.59,47.62,44837.0,32.9585,32.9585,32.8205,32.8412,44837.0
2016-09-13 15:45:00,47.62,47.74,47.57,47.72,45951.0,32.8412,32.924,32.8067,32.9102,45951.0
2016-09-13 15:50:00,47.71,47.87,47.71,47.87,74573.0,32.9033,33.0136,32.9033,33.0136,74573.0
2016-09-13 15:55:00,47.86,47.87,47.71,47.73,112600.0,33.0067,33.0136,32.9033,32.9171,112600.0
2016-09-14 09:30:00,47.57,47.71,47.53,47.71,63516.0,32.8067,32.9033,32.7791,32.9033,63516.0
2016-09-14 09:35:00,47.73,47.77,47.58,47.64,18254.0,32.9171,32.9447,32.8136,32.855,18254.0
2016-09-14 09:40:00,47.63,47.66,47.49,47.53,18521.0,32.8481,32.8688,32.7516,32.7791,18521.0
2016-09-14 09:45:00,47.54,47.54,47.43,47.49,12961.0,32.786,32.786,32.7102,32.7516,12961.0
2016-09-14 09:50:00,47.47,47.51,47.4,47.51,15668.0,32.7378,32.7654,32.6895,32.7654,15668.0
2016-09-14 09:55:00,47.52,47.62,47.45,47.53,13831.0,32.7722,32.8412,32.724,32.7791,13831.0
2016-09-14 10:00:00,47.52,47.59,47.49,47.49,31820.0,32.7722,32.8205,32.7516,32.7516,31820.0
2016-09-14 10:05:00,47.5,47.65,47.5,47.62,25207.0,32.7585,32.8619,32.7585,32.8412,25207.0
2016-09-14 10:10:00,47.63,47.76,47.59,47.76,13598.0,32.8481,32.9378,32.8205,32.9378,13598.0
2016-09-14 10:15:00,47.76,47.76,47.58,47.64,47766.0,32.9378,32.9378,32.8136,32.855,47766.0
2016-09-14 10:20:00,47.63,47.79,47.63,47.79,8253.0,32.8481,32.9585,32.8481,32.9585,8253.0
2016-09-14 10:25:00,47.78,47.84,47.74,47.84,11577.0,32.9516,32.9929,32.924,32.9929,11577.0
2016-09-14 10:30:00,47.86,47.93,47.85,47.93,21609.0,33.0067,33.055,32.9998,33.055,21609.0
2016-09-14 10:35:00,47.93,47.96,47.84,47.87,13469.0,33.055,33.0757,32.9929,33.0136,13469.0
2016-09-14 10:40:00,47.82,47.83,47.63,47.67,27188.0,32.9791,32.986,32.8481,32.8757,27188.0
2016-09-14 10:45:00,47.68,47.74,47.58,47.6,15317.0,32.8826,32.924,32.8136,32.8274,15317.0
2016-09-14 10:50:00,47.6,47.65,47.52,47.52,12192.0,32.8274,32.8619,32.7722,32.7722,12192.0
2016-09-14 10:55:00,47.51,47.57,47.46,47.48,15865.0,32.7654,32.8067,32.7309,32.7447,15865.0
2016-09-14 11:00:00,47.48,47.63,47.47,47.59,16250.0,32.7447,32.8481,32.7378,32.8205,16250.0
2016-09-14 11:05:00,47.6,47.63,47.51,47.53,19427.0,32.8274,32.8481,32.7654,32.7791,19427.0
2016-09-14 11:10:00,47.52,47.55,47.42,47.5,23623.0,32.7722,32.7929,32.7033,32.7585,23623.0
2016-09-14 11:15:00,47.51,47.58,47.51,47.57,12380.0,32.7654,32.8136,32.7654,32.8067,12380.0
2016-09-14 11:20:00,47.57,47.66,47.57,47.62,14415.0,32.8067,32.8688,32.8067,32.8412,14415.0
2016-09-14 11:25:00,47.62,47.67,47.58,47.58,11712.0,32.8412,32.8757,32.8136,32.8136,11712.0
2016-09-14 11:30:00,47.57,47.57,47.45,47.46,18787.0,32.8067,32.8067,32.724,32.7309,18787.0
2016-09-14 11:35:00,47.45,47.51,47.38,47.5,17860.0,32.724,32.7654,32.6757,32.7585,17860.0
2016-09-14 11:40:00,47.49,47.53,47.45,47.48,8843.0,32.7516,32.7791,32.724,32.7447,8843.0
2016-09-14 11:45:00,47.48,47.54,47.44,47.47,13900.0,32.7447,32.786,32.7171,32.7378,13900.0
2016-09-14 11:50:00,47.46,47.53,47.46,47.51,16096.0,32.7309,32.7791,32.7309,32.7654,16096.0
2016-09-14 11:55:00,47.53,47.62,47.52,47.56,22717.0,32.7791,32.8412,32.7722,32.7998,22717.0
2016-09-14 12:00:00,47.56,47.61,47.54,47.59,13647.0,32.7998,32.8343,32.786,32.8205,13647.0
2016-09-14 12:05:00,47.59,47.62,47.52,47.61,13745.0,32.8205,32.8412,32.7722,32.8343,13745.0
2016-09-14 12:10:00,47.62,47.63,47.58,47.62,4497.0,32.8412,32.8481,32.8136,32.8412,4497.0
2016-09-14 12:15:00,47.63,47.7,47.62,47.68,22923.0,32.8481,32.8964,32.8412,32.8826,22923.0
2016-09-14 12:20:00,47.67,47.69,47.65,47.65,9641.0,32.8757,32.8895,32.8619,32.8619,9641.0
2016-09-14 12:25:00,47.64,47.66,47.61,47.62,8916.0,32.855,32.8688,32.8343,32.8412,8916.0
2016-09-14 12:30:00,47.61,47.64,47.59,47.61,6801.0,32.8343,32.855,32.8205,32.8343,6801.0
2016-09-14 12:35:00,47.61,47.64,47.54,47.54,11471.0,32.8343,32.855,32.786,32.786,11471.0
2016-09-14 12:40:00,47.54,47.57,47.5,47.52,10266.0,32.786,32.8067,32.7585,32.7722,10266.0
2016-09-14 12:45:00,47.52,47.53,47.42,47.46,11426.0,32.7722,32.7791,32.7033,32.7309,11426.0
2016-09-14 12:50:00,47.47,47.51,47.46,47.49,8443.0,32.7378,32.7654,32.7309,32.7516,8443.0
2016-09-14 12:55:00,47.48,47.53,47.46,47.49,8329.0,32.7447,32.7791,32.7309,32.7516,8329.0
2016-09-14 13:00:00,47.48,47.54,47.47,47.52,7702.0,32.7447,32.786,32.7378,32.7722,7702.0
2016-09-14 13:05:00,47.52,47.55,47.44,47.55,9054.0,32.7722,32.7929,32.7171,32.7929,9054.0
2016-09-14 13:10:00,47.54,47.55,47.47,47.47,8784.0,32.786,32.7929,32.7378,32.7378,8784.0
2016-09-14 13:15:00,47.47,47.51,47.43,47.5,9931.0,32.7378,32.7654,32.7102,32.7585,9931.0
2016-09-14 13:20:00,47.49,47.54,47.43,47.54,13445.0,32.7516,32.786,32.7102,32.786,13445.0
2016-09-14 13:25:00,47.55,47.56,47.51,47.51,5108.0,32.7929,32.7998,32.7654,32.7654,5108.0
2016-09-14 13:30:00,47.52,47.59,47.5,47.59,9328.0,32.7722,32.8205,32.7585,32.8205,9328.0
2016-09-14 13:35:00,47.59,47.6,47.51,47.58,15850.0,32.8205,32.8274,32.7654,32.8136,15850.0
2016-09-14 13:40:00,47.58,47.59,47.51,47.55,8531.0,32.8136,32.8205,32.7654,32.7929,8531.0
2016-09-14 13:45:00,47.54,47.55,47.39,47.4,11189.0,32.786,32.7929,32.6826,32.6895,11189.0
2016-09-14 13:50:00,47.38,47.45,47.37,47.43,15758.0,32.6757,32.724,32.6688,32.7102,15758.0
2016-09-14 13:55:00,47.44,47.5,47.44,47.49,11046.0,32.7171,32.7585,32.7171,32.7516,11046.0
2016-09-14 14:00:00,47.48,47.57,47.45,47.45,12966.0,32.7447,32.8067,32.724,32.724,12966.0
2016-09-14 14:05:00,47.43,47.46,47.38,47.39,9507.0,32.7102,32.7309,32.6757,32.6826,9507.0
2016-09-14 14:10:00,47.39,47.4,47.32,47.34,7558.0,32.6826,32.6895,32.6343,32.6481,7558.0
2016-09-14 14:15:00,47.37,47.44,47.37,47.4,8610.0,32.6688,32.7171,32.6688,32.6895,8610.0
2016-09-14 14:20:00,47.39,47.45,47.36,47.45,20641.0,32.6826,32.724,32.6619,32.724,20641.0
2016-09-14 14:25:00,47.44,47.47,47.38,47.47,14265.0,32.7171,32.7378,32.6757,32.7378,14265.0
2016-09-14 14:30:00,47.47,47.51,47.41,47.46,16299.0,32.7378,32.7654,32.6964,32.7309,16299.0
2016-09-14 14:35:00,47.45,47.48,47.43,47.45,13147.0,32.724,32.7447,32.7102,32.724,13147.0
2016-09-14 14:40:00,47.46,47.56,47.45,47.55,13812.0,32.7309,32.7998,32.724,32.7929,13812.0
2016-09-14 14:45:00,47.55,47.58,47.49,47.52,12012.0,32.7929,32.8136,32.7516,32.7722,12012.0
2016-09-14 14:50:00,47.51,47.59,47.5,47.56,17159.0,32.7654,32.8205,32.7585,32.7998,17159.0
2016-09-14 14:55:00,47.57,47.62,47.54,47.56,12969.0,32.8067,32.8412,32.786,32.7998,12969.0
2016-09-14 15:00:00,47.56,47.58,47.51,47.54,10528.0,32.7998,32.8136,32.7654,32.786,10528.0
2016-09-14 15:05:00,47.55,47.55,47.46,47.49,18134.0,32.7929,32.7929,32.7309,32.7516,18134.0
2016-09-14 15:10:00,47.49,47.52,47.44,47.47,13878.0,32.7516,32.7722,32.7171,32.7378,13878.0
2016-09-14 15:15:00,47.46,47.51,47.43,47.46,10122.0,32.7309,32.7654,32.7102,32.7309,10122.0
2016-09-14 15:20:00,47.46,47.49,47.35,47.37,17961.0,32.7309,32.7516,32.655,32.6688,17961.0
2016-09-14 15:25:00,47.38,47.4,47.3,47.31,26236.0,32.6757,32.6895,32.6205,32.6274,26236.0
2016-09-14 15:30:00,47.32,47.49,47.31,47.49,37016.0,32.6343,32.7516,32.6274,32.7516,37016.0
2016-09-14 15:35:00,47.49,47.52,47.43,47.48,43135.0,32.7516,32.7722,32.7102,32.7447,43135.0
2016-09-14 15:40:00,47.48,47.56,47.47,47.51,29816.0,32.7447,32.7998,32.7378,32.7654,29816.0
2016-09-14 15:45:00,47.5,47.58,47.48,47.54,38136.0,32.7585,32.8136,32.7447,32.786,38136.0
2016-09-14 15:50:00,47.54,47.56,47.45,47.55,48842.0,32.786,32.7998,32.724,32.7929,48842.0
2016-09-14 15:55:00,47.54,47.55,47.47,47.55,76905.0,32.786,32.7929,32.7378,32.7929,76905.0
2016-09-15 09:30:00,47.52,47.83,47.44,47.83,75452.0,32.7722,32.986,32.7171,32.986,75452.0
2016-09-15 09:35:00,47.81,47.89,47.59,47.67,31673.0,32.9722,33.0274,32.8205,32.8757,31673.0
2016-09-15 09:40:00,47.69,47.8,47.67,47.74,27286.0,32.8895,32.9654,32.8757,32.924,27286.0
2016-09-15 09:45:00,47.74,47.78,47.64,47.78,22199.0,32.924,32.9516,32.855,32.9516,22199.0
2016-09-15 09:50:00,47.74,47.88,47.74,47.8,16285.0,32.924,33.0205,32.924,32.9654,16285.0
2016-09-15 09:55:00,47.8,47.83,47.71,47.78,39412.0,32.9654,32.986,32.9033,32.9516,39412.0
2016-09-15 10:00:00,47.79,47.84,47.69,47.82,25252.0,32.9585,32.9929,32.8895,32.9791,25252.0
2016-09-15 10:05:00,47.83,47.88,47.77,47.79,22112.0,32.986,33.0205,32.9447,32.9585,22112.0
2016-09-15 10:10:00,47.79,47.92,47.79,47.91,46853.0,32.9585,33.0481,32.9585,33.0412,46853.0
2016-09-15 10:15:00,47.91,47.97,47.9,47.97,11209.0,33.0412,33.0826,33.0343,33.0826,11209.0
2016-09-15 10:20:00,47.97,47.97,47.89,47.92,17952.0,33.0826,33.0826,33.0274,33.0481,17952.0
2016-09-15 10:25:00,47.93,47.97,47.88,47.89,18875.0,33.055,33.0826,33.0205,33.0274,18875.0
2016-09-15 10:30:00,47.88,47.96,47.87,47.87,30458.0,33.0205,33.0757,33.0136,33.0136,30458.0
2016-09-15 10:35:00,47.87,48.0,47.87,47.99,18878.0,33.0136,33.1033,33.0136,33.0964,18878.0
2016-09-15 10:40:00,47.99,47.99,47.83,47.87,25841.0,33.0964,33.0964,32.986,33.0136,25841.0
2016-09-15 10:45:00,47.87,48.0,47.87,47.98,16097.0,33.0136,33.1033,33.0136,33.0895,16097.0
2016-09-15 10:50:00,47.98,48.1,47.96,48.08,19037.0,33.0895,33.1722,33.0757,33.1585,19037.0
2016-09-15 10:55:00,48.08,48.11,48.05,48.1,18591.0,33.1585,33.1791,33.1378,33.1722,18591.0
2016-09-15 11:00:00,48.09,48.13,48.05,48.05,14788.0,33.1653,33.1929,33.1378,33.1378,14788.0
2016-09-15 11:05:00,48.06,48.14,48.06,48.09,14791.0,33.1447,33.1998,33.1447,33.1653,14791.0
2016-09-15 11:10:00,48.09,48.11,48.07,48.1,7219.0,33.1653,33.1791,33.1516,33.1722,7219.0
2016-09-15 11:15:00,48.11,48.14,48.1,48.11,9629.0,33.1791,33.1998,33.1722,33.1791,9629.0
2016-09-15 11:20:00,48.11,48.17,48.08,48.11,15177.0,33.1791,33.2205,33.1585,33.1791,15177.0
2016-09-15 11:25:00,48.12,48.2,48.1,48.18,14207.0,33.186,33.2412,33.1722,33.2274,14207.0
2016-09-15 11:30:00,48.2,48.28,48.2,48.26,6350.0,33.2412,33.2964,33.2412,33.2826,6350.0
2016-09-15 11:35:00,48.27,48.28,48.17,48.17,7835.0,33.2895,33.2964,33.2205,33.2205,7835.0
2016-09-15 11:40:00,48.17,48.18,48.14,48.15,8996.0,33.2205,33.2274,33.1998,33.2067,8996.0
2016-09-15 11:45:00,48.15,48.18,48.12,48.12,11157.0,33.2067,33.2274,33.186,33.186,11157.0
2016-09-15 11:50:00,48.12,48.16,48.11,48.14,12497.0,33.186,33.2136,33.1791,33.1998,12497.0
2016-09-15 11:55:00,48.13,48.14,48.04,48.04,11337.0,33.1929,33.1998,33.1309,33.1309,11337.0
2016-09-15 12:00:00,48.05,48.13,48.05,48.09,8050.0,33.1378,33.1929,33.1378,33.1653,8050.0
2016-09-15 12:05:00,48.08,48.12,48.07,48.1,8208.0,33.1585,33.186,33.1516,33.1722,8208.0
2016-09-15 12:10:00,48.08,48.12,48.07,48.07,9354.0,33.1585,33.186,33.1516,33.1516,9354.0
2016-09-15 12:15:00,48.08,48.11,48.05,48.07,16533.0,33.1585,33.1791,33.1378,33.1516,16533.0
2016-09-15 12:20:00,48.06,48.1,48.06,48.09,5956.0,33.1447,33.1722,33.1447,33.1653,5956.0
2016-09-15 12:25:00,48.09,48.11,48.04,48.04,8135.0,33.1653,33.1791,33.1309,33.1309,8135.0
2016-09-15 12:30:00,48.04,48.07,48.03,48.03,4497.0,33.1309,33.1516,33.124,33.124,4497.0
2016-09-15 12:35:00,48.03,48.03,47.96,48.0,7554.0,33.124,33.124,33.0757,33.1033,7554.0
2016-09-15 12:40:00,48.01,48.02,47.96,48.01,13586.0,33.1102,33.1171,33.0757,33.1102,13586.0
2016-09-15 12:45:00,48.01,48.09,48.0,48.06,10798.0,33.1102,33.1653,33.1033,33.1447,10798.0
2016-09-15 12:50:00,48.05,48.09,48.04,48.05,11725.0,33.1378,33.1653,33.1309,33.1378,11725.0
2016-09-15 12:55:00,48.05,48.11,48.05,48.06,11732.0,33.1378,33.1791,33.1378,33.1447,11732.0
2016-09-15 13:00:00,48.06,48.12,48.06,48.12,9551.0,33.1447,33.186,33.1447,33.186,9551.0
2016-09-15 13:05:00,48.1,48.1,48.05,48.08,8444.0,33.1722,33.1722,33.1378,33.1585,8444.0
2016-09-15 13:10:00,48.08,48.09,48.02,48.04,6519.0,33.1585,33.1653,33.1171,33.1309,6519.0
2016-09-15 13:15:00,48.05,48.1,48.03,48.09,10975.0,33.1378,33.1722,33.124,33.1653,10975.0
2016-09-15 13:20:00,48.09,48.14,48.07,48.13,6230.0,33.1653,33.1998,33.1516,33.1929,6230.0
2016-09-15 13:25:00,48.13,48.17,48.09,48.11,18685.0,33.1929,33.2205,33.1653,33.1791,18685.0
2016-09-15 13:30:00,48.12,48.16,48.11,48.12,15709.0,33.186,33.2136,33.1791,33.186,15709.0
2016-09-15 13:35:00,48.12,48.16,48.1,48.14,14518.0,33.186,33.2136,33.1722,33.1998,14518.0
2016-09-15 13:40:00,48.14,48.23,48.14,48.22,12613.0,33.1998,33.2619,33.1998,33.255,12613.0
2016-09-15 13:45:00,48.23,48.29,48.21,48.28,85088.0,33.2619,33.3033,33.2481,33.2964,85088.0
2016-09-15 13:50:00,48.29,48.3,48.21,48.25,26567.0,33.3033,33.3102,33.2481,33.2757,26567.0
2016-09-15 13:55:00,48.25,48.35,48.25,48.33,14733.0,33.2757,33.3447,33.2757,33.3309,14733.0
2016-09-15 14:00:00,48.34,48.39,48.34,48.35,22367.0,33.3378,33.3722,33.3378,33.3447,22367.0
2016-09-15 14:05:00,48.35,48.38,48.34,48.38,31736.0,33.3447,33.3653,33.3378,33.3653,31736.0
2016-09-15 14:10:00,48.38,48.38,48.35,48.37,17507.0,33.3653,33.3653,33.3447,33.3585,17507.0
2016-09-15 14:15:00,48.37,48.41,48.34,48.36,25654.0,33.3585,33.386,33.3378,33.3516,25654.0
2016-09-15 14:20:00,48.36,48.37,48.32,48.33,24608.0,33.3516,33.3585,33.324,33.3309,24608.0
2016-09-15 14:25:00,48.33,48.33,48.26,48.29,44959.0,33.3309,33.3309,33.2826,33.3033,44959.0
2016-09-15 14:30:00,48.29,48.31,48.28,48.29,10450.0,33.3033,33.3171,33.2964,33.3033,10450.0
2016-09-15 14:35:00,48.28,48.29,48.24,48.27,13935.0,33.2964,33.3033,33.2688,33.2895,13935.0
2016-09-15 14:40:00,48.28,48.3,48.24,48.29,10275.0,33.2964,33.3102,33.2688,33.3033,10275.0
2016-09-15 14:45:00,48.3,48.31,48.26,48.29,14485.0,33.3102,33.3171,33.2826,33.3033,14485.0
2016-09-15 14:50:00,48.29,48.29,48.24,48.28,21822.0,33.3033,33.3033,33.2688,33.2964,21822.0
2016-09-15 14:55:00,48.29,48.32,48.28,48.3,18432.0,33.3033,33.324,33.2964,33.3102,18432.0
2016-09-15 15:00:00,48.31,48.36,48.31,48.34,15866.0,33.3171,33.3516,33.3171,33.3378,15866.0
2016-09-15 15:05:00,48.34,48.37,48.32,48.36,18302.0,33.3378,33.3585,33.324,33.3516,18302.0
2016-09-15 15:10:00,48.36,48.37,48.32,48.35,22348.0,33.3516,33.3585,33.324,33.3447,22348.0
2016-09-15 15:15:00,48.35,48.36,48.24,48.25,29816.0,33.3447,33.3516,33.2688,33.2757,29816.0
2016-09-15 15:20:00,48.24,48.29,48.23,48.26,16884.0,33.2688,33.3033,33.2619,33.2826,16884.0
2016-09-15 15:25:00,48.27,48.28,48.21,48.26,28828.0,33.2895,33.2964,33.2481,33.2826,28828.0
2016-09-15 15:30:00,48.26,48.3,48.21,48.21,79990.0,33.2826,33.3102,33.2481,33.2481,79990.0
2016-09-15 15:35:00,48.21,48.3,48.19,48.29,115617.0,33.2481,33.3102,33.2343,33.3033,115617.0
2016-09-15 15:40:00,48.29,48.33,48.22,48.3,68884.0,33.3033,33.3309,33.255,33.3102,68884.0
2016-09-15 15:45:00,48.31,48.36,48.31,48.33,61719.0,33.3171,33.3516,33.3171,33.3309,61719.0
2016-09-15 15:50:00,48.32,48.32,48.25,48.27,85203.0,33.324,33.324,33.2757,33.2895,85203.0
2016-09-15 15:55:00,48.26,48.27,48.23,48.26,200217.0,33.2826,33.2895,33.2619,33.2826,200217.0
2016-09-16 09:30:00,49.04,49.86,48.71,49.52,782055.0,33.8205,34.386,33.5929,34.1516,782055.0
2016-09-16 09:35:00,49.53,49.59,49.08,49.29,157463.0,34.1584,34.1998,33.8481,33.9929,157463.0
2016-09-16 09:40:00,49.29,49.6,49.25,49.53,165381.0,33.9929,34.2067,33.9653,34.1584,165381.0
2016-09-16 09:45:00,49.51,49.54,49.37,49.38,59904.0,34.1447,34.1653,34.0481,34.055,59904.0
2016-09-16 09:50:00,49.38,49.49,49.28,49.33,128073.0,34.055,34.1309,33.986,34.0205,128073.0
2016-09-16 09:55:00,49.33,49.46,49.27,49.27,66179.0,34.0205,34.1102,33.9791,33.9791,66179.0
2016-09-16 10:00:00,49.26,49.28,49.14,49.15,105687.0,33.9722,33.986,33.8895,33.8964,105687.0
2016-09-16 10:05:00,49.15,49.25,49.05,49.25,105962.0,33.8964,33.9653,33.8274,33.9653,105962.0
2016-09-16 10:10:00,49.24,49.33,49.18,49.3,61013.0,33.9584,34.0205,33.9171,33.9998,61013.0
2016-09-16 10:15:00,49.29,49.39,49.28,49.36,47449.0,33.9929,34.0619,33.986,34.0412,47449.0
2016-09-16 10:20:00,49.36,49.5,49.36,49.47,81669.0,34.0412,34.1378,34.0412,34.1171,81669.0
2016-09-16 10:25:00,49.46,49.49,49.33,49.49,65039.0,34.1102,34.1309,34.0205,34.1309,65039.0
2016-09-16 10:30:00,49.49,49.52,49.41,49.43,87476.0,34.1309,34.1516,34.0757,34.0895,87476.0
2016-09-16 10:35:00,49.43,49.5,49.32,49.48,50873.0,34.0895,34.1378,34.0136,34.124,50873.0
2016-09-16 10:40:00,49.48,49.55,49.46,49.5,32189.0,34.124,34.1722,34.1102,34.1378,32189.0
2016-09-16 10:45:00,49.5,49.55,49.48,49.5,25360.0,34.1378,34.1722,34.124,34.1378,25360.0
2016-09-16 10:50:00,49.49,49.5,49.43,49.5,29659.0,34.1309,34.1378,34.0895,34.1378,29659.0
2016-09-16 10:55:00,49.49,49.54,49.48,49.49,32304.0,34.1309,34.1653,34.124,34.1309,32304.0
2016-09-16 11:00:00,49.48,49.53,49.47,49.5,42613.0,34.124,34.1584,34.1171,34.1378,42613.0
2016-09-16 11:05:00,49.49,49.51,49.47,49.5,32969.0,34.1309,34.1447,34.1171,34.1378,32969.0
2016-09-16 11:10:00,49.5,49.54,49.49,49.51,32571.0,34.1378,34.1653,34.1309,34.1447,32571.0
2016-09-16 11:15:00,49.51,49.53,49.46,49.47,31086.0,34.1447,34.1584,34.1102,34.1171,31086.0
2016-09-16 11:20:00,49.48,49.59,49.47,49.56,24979.0,34.124,34.1998,34.1171,34.1791,24979.0
2016-09-16 11:25:00,49.55,49.59,49.5,49.53,24229.0,34.1722,34.1998,34.1378,34.1584,24229.0
2016-09-16 11:30:00,49.53,49.55,49.48,49.54,51279.0,34.1584,34.1722,34.124,34.1653,51279.0
2016-09-16 11:35:00,49.54,49.62,49.52,49.55,23537.0,34.1653,34.2205,34.1516,34.1722,23537.0
2016-09-16 11:40:00,49.54,49.6,49.5,49.59,15869.0,34.1653,34.2067,34.1378,34.1998,15869.0
2016-09-16 11:45:00,49.58,49.66,49.53,49.61,18716.0,34.1929,34.2481,34.1584,34.2136,18716.0
2016-09-16 11:50:00,49.61,49.65,49.59,49.65,9268.0,34.2136,34.2412,34.1998,34.2412,9268.0
2016-09-16 11:55:00,49.64,49.72,49.62,49.71,24849.0,34.2343,34.2895,34.2205,34.2826,24849.0
2016-09-16 12:00:00,49.71,49.71,49.58,49.58,19999.0,34.2826,34.2826,34.1929,34.1929,19999.0
2016-09-16 12:05:00,49.56,49.65,49.54,49.65,47391.0,34.1791,34.2412,34.1653,34.2412,47391.0
2016-09-16 12:10:00,49.66,49.66,49.57,49.58,20890.0,34.2481,34.2481,34.186,34.1929,20890.0
2016-09-16 12:15:00,49.57,49.6,49.49,49.49,11978.0,34.186,34.2067,34.1309,34.1309,11978.0
2016-09-16 12:20:00,49.49,49.55,49.49,49.54,8417.0,34.1309,34.1722,34.1309,34.1653,8417.0
2016-09-16 12:25:00,49.53,49.53,49.47,49.53,16462.0,34.1584,34.1584,34.1171,34.1584,16462.0
2016-09-16 12:30:00,49.53,49.54,49.45,49.45,179824.0,34.1584,34.1653,34.1033,34.1033,179824.0
2016-09-16 12:35:00,49.45,49.47,49.39,49.4,64330.0,34.1033,34.1171,34.0619,34.0688,64330.0
2016-09-16 12:40:00,49.4,49.41,49.32,49.39,29192.0,34.0688,34.0757,34.0136,34.0619,29192.0
2016-09-16 12:45:00,49.39,49.41,49.34,49.34,13917.0,34.0619,34.0757,34.0274,34.0274,13917.0
2016-09-16 12:50:00,49.34,49.35,49.26,49.31,39734.0,34.0274,34.0343,33.9722,34.0067,39734.0
2016-09-16 12:55:00,49.32,49.33,49.26,49.29,15609.0,34.0136,34.0205,33.9722,33.9929,15609.0
2016-09-16 13:00:00,49.29,49.32,49.27,49.29,25441.0,33.9929,34.0136,33.9791,33.9929,25441.0
2016-09-16 13:05:00,49.29,49.29,49.23,49.25,20368.0,33.9929,33.9929,33.9516,33.9653,20368.0
2016-09-16 13:10:00,49.25,49.29,49.16,49.17,11096.0,33.9653,33.9929,33.9033,33.9102,11096.0
2016-09-16 13:15:00,49.16,49.25,49.15,49.25,19213.0,33.9033,33.9653,33.8964,33.9653,19213.0
2016-09-16 13:20:00,49.24,49.24,49.16,49.21,13657.0,33.9584,33.9584,33.9033,33.9378,13657.0
2016-09-16 13:25:00,49.21,49.21,49.16,49.16,10692.0,33.9378,33.9378,33.9033,33.9033,10692.0
2016-09-16 13:30:00,49.16,49.17,49.08,49.08,10335.0,33.9033,33.9102,33.8481,33.8481,10335.0
2016-09-16 13:35:00,49.08,49.16,49.06,49.13,16715.0,33.8481,33.9033,33.8343,33.8826,16715.0
2016-09-16 13:40:00,49.13,49.2,49.13,49.15,19904.0,33.8826,33.9309,33.8826,33.8964,19904.0
2016-09-16 13:45:00,49.15,49.15,49.1,49.11,9505.0,33.8964,33.8964,33.8619,33.8688,9505.0
2016-09-16 13:50:00,49.12,49.21,49.12,49.18,11390.0,33.8757,33.9378,33.8757,33.9171,11390.0
2016-09-16 13:55:00,49.18,49.23,49.16,49.23,8890.0,33.9171,33.9516,33.9033,33.9516,8890.0
2016-09-16 14:00:00,49.22,49.22,49.1,49.11,13101.0,33.9447,33.9447,33.8619,33.8688,13101.0
2016-09-16 14:05:00,49.12,49.15,49.1,49.12,26875.0,33.8757,33.8964,33.8619,33.8757,26875.0
2016-09-16 14:10:00,49.11,49.12,49.05,49.07,43363.0,33.8688,33.8757,33.8274,33.8412,43363.0
2016-09-16 14:15:00,49.08,49.08,49.01,49.04,20951.0,33.8481,33.8481,33.7998,33.8205,20951.0
2016-09-16 14:20:00,49.05,49.06,49.0,49.01,13267.0,33.8274,33.8343,33.7929,33.7998,13267.0
2016-09-16 14:25:00,49.0,49.07,49.0,49.05,32354.0,33.7929,33.8412,33.7929,33.8274,32354.0
2016-09-16 14:30:00,49.06,49.17,49.06,49.16,47132.0,33.8343,33.9102,33.8343,33.9033,47132.0
2016-09-16 14:35:00,49.16,49.27,49.15,49.27,25041.0,33.9033,33.9791,33.8964,33.9791,25041.0
2016-09-16 14:40:00,49.26,49.32,49.26,49.29,28222.0,33.9722,34.0136,33.9722,33.9929,28222.0
2016-09-16 14:45:00,49.28,49.29,49.2,49.21,31381.0,33.986,33.9929,33.9309,33.9378,31381.0
2016-09-16 14:50:00,49.2,49.25,49.18,49.22,32575.0,33.9309,33.9653,33.9171,33.9447,32575.0
2016-09-16 14:55:00,49.21,49.23,49.11,49.12,31908.0,33.9378,33.9516,33.8688,33.8757,31908.0
2016-09-16 15:00:00,49.13,49.17,49.13,49.16,25961.0,33.8826,33.9102,33.8826,33.9033,25961.0
2016-09-16 15:05:00,49.16,49.17,49.1,49.1,24568.0,33.9033,33.9102,33.8619,33.8619,24568.0
2016-09-16 15:10:00,49.11,49.14,49.08,49.14,32377.0,33.8688,33.8895,33.8481,33.8895,32377.0
2016-09-16 15:15:00,49.14,49.22,49.14,49.21,44669.0,33.8895,33.9447,33.8895,33.9378,44669.0
2016-09-16 15:20:00,49.22,49.28,49.2,49.23,23442.0,33.9447,33.986,33.9309,33.9516,23442.0
2016-09-16 15:25:00,49.23,49.26,49.16,49.18,38290.0,33.9516,33.9722,33.9033,33.9171,38290.0
2016-09-16 15:30:00,49.19,49.29,49.16,49.28,65671.0,33.924,33.9929,33.9033,33.986,65671.0
2016-09-16 15:35:00,49.29,49.3,49.25,49.28,45155.0,33.9929,33.9998,33.9653,33.986,45155.0
2016-09-16 15:40:00,49.27,49.33,49.26,49.28,82466.0,33.9791,34.0205,33.9722,33.986,82466.0
2016-09-16 15:45:00,49.27,49.27,49.21,49.27,78145.0,33.9791,33.9791,33.9378,33.9791,78145.0
2016-09-16 15:50:00,49.26,49.27,49.2,49.21,59814.0,33.9722,33.9791,33.9309,33.9378,59814.0
2016-09-16 15:55:00,49.2,49.25,49.19,49.2,211361.0,33.9309,33.9653,33.924,33.9309,211361.0
2016-09-19 09:30:00,49.31,49.7,49.31,49.41,59897.0,34.0067,34.2757,34.0067,34.0757,59897.0
2016-09-19 09:35:00,49.44,49.44,49.3,49.3,14460.0,34.0964,34.0964,33.9998,33.9998,14460.0
2016-09-19 09:40:00,49.3,49.44,49.27,49.41,24391.0,33.9998,34.0964,33.9791,34.0757,24391.0
2016-09-19 09:45:00,49.42,49.65,49.42,49.57,30180.0,34.0826,34.2412,34.0826,34.186,30180.0
2016-09-19 09:50:00,49.57,49.62,49.54,49.62,19795.0,34.186,34.2205,34.1653,34.2205,19795.0
2016-09-19 09:55:00,49.64,49.73,49.59,49.7,35481.0,34.2343,34.2964,34.1998,34.2757,35481.0
2016-09-19 10:00:00,49.7,49.81,49.7,49.8,39033.0,34.2757,34.3516,34.2757,34.3447,39033.0
2016-09-19 10:05:00,49.79,49.86,49.78,49.85,22336.0,34.3378,34.386,34.3309,34.3791,22336.0
2016-09-19 10:10:00,49.85,49.88,49.84,49.84,19552.0,34.3791,34.3998,34.3722,34.3722,19552.0
2016-09-19 10:15:00,49.84,49.9,49.82,49.85,23714.0,34.3722,34.4136,34.3584,34.3791,23714.0
2016-09-19 10:20:00,49.85,49.85,49.69,49.79,13907.0,34.3791,34.3791,34.2688,34.3378,13907.0
2016-09-19 10:25:00,49.79,49.81,49.7,49.81,19081.0,34.3378,34.3516,34.2757,34.3516,19081.0
2016-09-19 10:30:00,49.8,49.8,49.67,49.67,10750.0,34.3447,34.3447,34.255,34.255,10750.0
2016-09-19 10:35:00,49.67,49.77,49.66,49.73,19969.0,34.255,34.324,34.2481,34.2964,19969.0
2016-09-19 10:40:00,49.72,49.77,49.69,49.75,11177.0,34.2895,34.324,34.2688,34.3102,11177.0
2016-09-19 10:45:00,49.75,49.76,49.62,49.62,15184.0,34.3102,34.3171,34.2205,34.2205,15184.0
2016-09-19 10:50:00,49.62,49.65,49.59,49.64,14570.0,34.2205,34.2412,34.1998,34.2343,14570.0
2016-09-19 10:55:00,49.65,49.69,49.64,49.68,16462.0,34.2412,34.2688,34.2343,34.2619,16462.0
2016-09-19 11:00:00,49.69,49.7,49.64,49.65,14615.0,34.2688,34.2757,34.2343,34.2412,14615.0
2016-09-19 11:05:00,49.65,49.69,49.64,49.64,14234.0,34.2412,34.2688,34.2343,34.2343,14234.0
2016-09-19 11:10:00,49.65,49.67,49.64,49.66,21199.0,34.2412,34.255,34.2343,34.2481,21199.0
2016-09-19 11:15:00,49.66,49.7,49.64,49.65,49466.0,34.2481,34.2757,34.2343,34.2412,49466.0
2016-09-19 11:20:00,49.65,49.65,49.52,49.55,23561.0,34.2412,34.2412,34.1516,34.1722,23561.0
2016-09-19 11:25:00,49.54,49.63,49.54,49.57,15814.0,34.1653,34.2274,34.1653,34.186,15814.0
2016-09-19 11:30:00,49.58,49.6,49.54,49.6,11729.0,34.1929,34.2067,34.1653,34.2067,11729.0
2016-09-19 11:35:00,49.61,49.63,49.59,49.6,7890.0,34.2136,34.2274,34.1998,34.2067,7890.0
2016-09-19 11:40:00,49.61,49.62,49.56,49.58,12852.0,34.2136,34.2205,34.1791,34.1929,12852.0
2016-09-19 11:45:00,49.58,49.65,49.58,49.64,10433.0,34.1929,34.2412,34.1929,34.2343,10433.0
2016-09-19 11:50:00,49.65,49.71,49.65,49.71,20569.0,34.2412,34.2826,34.2412,34.2826,20569.0
2016-09-19 11:55:00,49.71,49.71,49.66,49.68,13335.0,34.2826,34.2826,34.2481,34.2619,13335.0
2016-09-19 12:00:00,49.68,49.73,49.67,49.72,21917.0,34.2619,34.2964,34.255,34.2895,21917.0
2016-09-19 12:05:00,49.72,49.72,49.61,49.62,28454.0,34.2895,34.2895,34.2136,34.2205,28454.0
2016-09-19 12:10:00,49.63,49.63,49.47,49.51,27513.0,34.2274,34.2274,34.1171,34.1447,27513.0
2016-09-19 12:15:00,49.5,49.5,49.45,49.48,19936.0,34.1378,34.1378,34.1033,34.124,19936.0
2016-09-19 12:20:00,49.48,49.48,49.41,49.41,10909.0,34.124,34.124,34.0757,34.0757,10909.0
2016-09-19 12:25:00,49.42,49.49,49.41,49.48,14941.0,34.0826,34.1309,34.0757,34.124,14941.0
2016-09-19 12:30:00,49.48,49.51,49.47,49.49,11070.0,34.124,34.1447,34.1171,34.1309,11070.0
2016-09-19 12:35:00,49.48,49.48,49.44,49.47,10718.0,34.124,34.124,34.0964,34.1171,10718.0
2016-09-19 12:40:00,49.47,49.51,49.46,49.51,9237.0,34.1171,34.1447,34.1102,34.1447,9237.0
2016-09-19 12:45:00,49.51,49.51,49.41,49.41,9684.0,34.1447,34.1447,34.0757,34.0757,9684.0
2016-09-19 12:50:00,49.42,49.43,49.4,49.4,8404.0,34.0826,34.0895,34.0688,34.0688,8404.0
2016-09-19 12:55:00,49.41,49.42,49.33,49.35,20682.0,34.0757,34.0826,34.0205,34.0343,20682.0
2016-09-19 13:00:00,49.34,49.35,49.32,49.33,18031.0,34.0274,34.0343,34.0136,34.0205,18031.0
2016-09-19 13:05:00,49.33,49.37,49.32,49.34,14839.0,34.0205,34.0481,34.0136,34.0274,14839.0
2016-09-19 13:10:00,49.35,49.36,49.33,49.33,8809.0,34.0343,34.0412,34.0205,34.0205,8809.0
2016-09-19 13:15:00,49.34,49.34,49.3,49.32,47817.0,34.0274,34.0274,33.9998,34.0136,47817.0
2016-09-19 13:20:00,49.32,49.32,49.24,49.27,19750.0,34.0136,34.0136,33.9584,33.9791,19750.0
2016-09-19 13:25:00,49.27,49.28,49.23,49.24,36349.0,33.9791,33.986,33.9516,33.9584,36349.0
2016-09-19 13:30:00,49.23,49.25,49.15,49.15,21590.0,33.9516,33.9653,33.8964,33.8964,21590.0
2016-09-19 13:35:00,49.15,49.19,49.12,49.18,24571.0,33.8964,33.924,33.8757,33.9171,24571.0
2016-09-19 13:40:00,49.18,49.21,49.17,49.17,14209.0,33.9171,33.9378,33.9102,33.9102,14209.0
2016-09-19 13:45:00,49.18,49.22,49.15,49.2,13782.0,33.9171,33.9447,33.8964,33.9309,13782.0
2016-09-19 13:50:00,49.21,49.26,49.21,49.26,15095.0,33.9378,33.9722,33.9378,33.9722,15095.0
2016-09-19 13:55:00,49.26,49.31,49.24,49.29,22369.0,33.9722,34.0067,33.9584,33.9929,22369.0
2016-09-19 14:00:00,49.29,49.31,49.27,49.29,33525.0,33.9929,34.0067,33.9791,33.9929,33525.0
2016-09-19 14:05:00,49.3,49.32,49.29,49.31,26228.0,33.9998,34.0136,33.9929,34.0067,26228.0
2016-09-19 14:10:00,49.32,49.32,49.27,49.28,21932.0,34.0136,34.0136,33.9791,33.986,21932.0
2016-09-19 14:15:00,49.29,49.3,49.27,49.28,20000.0,33.9929,33.9998,33.9791,33.986,20000.0
2016-09-19 14:20:00,49.28,49.29,49.26,49.27,39554.0,33.986,33.9929,33.9722,33.9791,39554.0
2016-09-19 14:25:00,49.27,49.28,49.23,49.24,73129.0,33.9791,33.986,33.9516,33.9584,73129.0
2016-09-19 14:30:00,49.25,49.3,49.24,49.28,48916.0,33.9653,33.9998,33.9584,33.986,48916.0
2016-09-19 14:35:00,49.29,49.29,49.25,49.25,38507.0,33.9929,33.9929,33.9653,33.9653,38507.0
2016-09-19 14:40:00,49.25,49.27,49.23,49.23,13014.0,33.9653,33.9791,33.9516,33.9516,13014.0
2016-09-19 14:45:00,49.23,49.26,49.23,49.24,39508.0,33.9516,33.9722,33.9516,33.9584,39508.0
2016-09-19 14:50:00,49.25,49.28,49.24,49.25,30276.0,33.9653,33.986,33.9584,33.9653,30276.0
2016-09-19 14:55:00,49.26,49.28,49.24,49.26,44127.0,33.9722,33.986,33.9584,33.9722,44127.0
2016-09-19 15:00:00,49.27,49.3,49.25,49.25,28857.0,33.9791,33.9998,33.9653,33.9653,28857.0
2016-09-19 15:05:00,49.25,49.26,49.19,49.2,17411.0,33.9653,33.9722,33.924,33.9309,17411.0
2016-09-19 15:10:00,49.19,49.22,49.18,49.19,19104.0,33.924,33.9447,33.9171,33.924,19104.0
2016-09-19 15:15:00,49.2,49.21,49.13,49.15,22384.0,33.9309,33.9378,33.8826,33.8964,22384.0
2016-09-19 15:20:00,49.15,49.18,49.13,49.18,20961.0,33.8964,33.9171,33.8826,33.9171,20961.0
2016-09-19 15:25:00,49.18,49.2,49.11,49.12,20914.0,33.9171,33.9309,33.8688,33.8757,20914.0
2016-09-19 15:30:00,49.12,49.15,49.07,49.09,31516.0,33.8757,33.8964,33.8412,33.855,31516.0
2016-09-19 15:35:00,49.09,49.15,49.08,49.13,39934.0,33.855,33.8964,33.8481,33.8826,39934.0
2016-09-19 15:40:00,49.13,49.14,49.08,49.13,50722.0,33.8826,33.8895,33.8481,33.8826,50722.0
2016-09-19 15:45:00,49.13,49.16,49.07,49.07,69857.0,33.8826,33.9033,33.8412,33.8412,69857.0
2016-09-19 15:50:00,49.08,49.1,49.04,49.05,132026.0,33.8481,33.8619,33.8205,33.8274,132026.0
2016-09-19 15:55:00,49.06,49.07,48.99,48.99,227656.0,33.8343,33.8412,33.786,33.786,227656.0
2016-09-20 09:30:00,49.18,49.47,49.14,49.31,60060.0,33.9171,34.1171,33.8895,34.0067,60060.0
2016-09-20 09:35:00,49.31,49.33,48.92,48.94,46984.0,34.0067,34.0205,33.7378,33.7516,46984.0
2016-09-20 09:40:00,48.95,49.07,48.89,48.96,31550.0,33.7584,33.8412,33.7171,33.7653,31550.0
2016-09-20 09:45:00,48.95,48.95,48.73,48.73,62136.0,33.7584,33.7584,33.6067,33.6067,62136.0
2016-09-20 09:50:00,48.74,48.76,48.56,48.68,136042.0,33.6136,33.6274,33.4895,33.5722,136042.0
2016-09-20 09:55:00,48.69,48.76,48.66,48.74,93752.0,33.5791,33.6274,33.5585,33.6136,93752.0
2016-09-20 10:00:00,48.73,48.86,48.73,48.77,97868.0,33.6067,33.6964,33.6067,33.6343,97868.0
2016-09-20 10:05:00,48.78,48.84,48.7,48.73,41308.0,33.6412,33.6826,33.586,33.6067,41308.0
2016-09-20 10:10:00,48.74,48.78,48.71,48.72,39344.0,33.6136,33.6412,33.5929,33.5998,39344.0
2016-09-20 10:15:00,48.71,48.81,48.69,48.78,57365.0,33.5929,33.6619,33.5791,33.6412,57365.0
2016-09-20 10:20:00,48.78,48.78,48.55,48.55,65974.0,33.6412,33.6412,33.4826,33.4826,65974.0
2016-09-20 10:25:00,48.56,48.59,48.41,48.42,97160.0,33.4895,33.5102,33.386,33.3929,97160.0
2016-09-20 10:30:00,48.42,48.51,48.41,48.44,74321.0,33.3929,33.455,33.386,33.4067,74321.0
2016-09-20 10:35:00,48.43,48.44,48.31,48.33,50690.0,33.3998,33.4067,33.3171,33.3309,50690.0
2016-09-20 10:40:00,48.33,48.47,48.27,48.44,67909.0,33.3309,33.4274,33.2895,33.4067,67909.0
2016-09-20 10:45:00,48.44,48.48,48.35,48.38,124749.0,33.4067,33.4343,33.3447,33.3653,124749.0
2016-09-20 10:50:00,48.39,48.47,48.35,48.36,35352.0,33.3722,33.4274,33.3447,33.3516,35352.0
2016-09-20 10:55:00,48.35,48.5,48.35,48.5,50406.0,33.3447,33.4481,33.3447,33.4481,50406.0
2016-09-20 11:00:00,48.5,48.57,48.47,48.51,44367.0,33.4481,33.4964,33.4274,33.455,44367.0
2016-09-20 11:05:00,48.51,48.62,48.49,48.49,25453.0,33.455,33.5309,33.4412,33.4412,25453.0
2016-09-20 11:10:00,48.49,48.51,48.43,48.48,32189.0,33.4412,33.455,33.3998,33.4343,32189.0
2016-09-20 11:15:00,48.47,48.48,48.36,48.37,29033.0,33.4274,33.4343,33.3516,33.3585,29033.0
2016-09-20 11:20:00,48.36,48.37,48.27,48.27,27179.0,33.3516,33.3585,33.2895,33.2895,27179.0
2016-09-20 11:25:00,48.28,48.28,48.2,48.23,40878.0,33.2964,33.2964,33.2412,33.2619,40878.0
2016-09-20 11:30:00,48.24,48.27,48.2,48.25,45191.0,33.2688,33.2895,33.2412,33.2757,45191.0
2016-09-20 11:35:00,48.25,48.27,48.19,48.21,35245.0,33.2757,33.2895,33.2343,33.2481,35245.0
2016-09-20 11:40:00,48.21,48.32,48.2,48.32,16667.0,33.2481,33.324,33.2412,33.324,16667.0
2016-09-20 11:45:00,48.31,48.38,48.31,48.36,20756.0,33.3171,33.3653,33.3171,33.3516,20756.0
2016-09-20 11:50:00,48.37,48.4,48.36,48.38,15653.0,33.3585,33.3791,33.3516,33.3653,15653.0
2016-09-20 11:55:00,48.38,48.41,48.33,48.34,29341.0,33.3653,33.386,33.3309,33.3378,29341.0
2016-09-20 12:00:00,48.34,48.37,48.33,48.36,22645.0,33.3378,33.3585,33.3309,33.3516,22645.0
2016-09-20 12:05:00,48.37,48.41,48.36,48.36,35497.0,33.3585,33.386,33.3516,33.3516,35497.0
2016-09-20 12:10:00,48.35,48.36,48.27,48.28,19572.0,33.3447,33.3516,33.2895,33.2964,19572.0
2016-09-20 12:15:00,48.28,48.36,48.27,48.36,33937.0,33.2964,33.3516,33.2895,33.3516,33937.0
2016-09-20 12:20:00,48.35,48.38,48.3,48.3,17169.0,33.3447,33.3653,33.3102,33.3102,17169.0
2016-09-20 12:25:00,48.3,48.36,48.29,48.34,24340.0,33.3102,33.3516,33.3033,33.3378,24340.0
2016-09-20 12:30:00,48.34,48.37,48.29,48.3,24172.0,33.3378,33.3585,33.3033,33.3102,24172.0
2016-09-20 12:35:00,48.29,48.35,48.29,48.33,12178.0,33.3033,33.3447,33.3033,33.3309,12178.0
2016-09-20 12:40:00,48.33,48.35,48.32,48.33,12827.0,33.3309,33.3447,33.324,33.3309,12827.0
2016-09-20 12:45:00,48.32,48.35,48.26,48.27,31440.0,33.324,33.3447,33.2826,33.2895,31440.0
2016-09-20 12:50:00,48.28,48.34,48.28,48.32,11346.0,33.2964,33.3378,33.2964,33.324,11346.0
2016-09-20 12:55:00,48.33,48.35,48.26,48.28,31382.0,33.3309,33.3447,33.2826,33.2964,31382.0
2016-09-20 13:00:00,48.28,48.32,48.2,48.2,24225.0,33.2964,33.324,33.2412,33.2412,24225.0
2016-09-20 13:05:00,48.2,48.23,48.19,48.23,15322.0,33.2412,33.2619,33.2343,33.2619,15322.0
2016-09-20 13:10:00,48.23,48.27,48.22,48.22,14148.0,33.2619,33.2895,33.255,33.255,14148.0
2016-09-20 13:15:00,48.22,48.22,48.18,48.21,20882.0,33.255,33.255,33.2274,33.2481,20882.0
2016-09-20 13:20:00,48.2,48.21,48.08,48.1,49103.0,33.2412,33.2481,33.1585,33.1722,49103.0
2016-09-20 13:25:00,48.09,48.18,48.09,48.14,19378.0,33.1653,33.2274,33.1653,33.1998,19378.0
2016-09-20 13:30:00,48.14,48.18,48.13,48.18,22526.0,33.1998,33.2274,33.1929,33.2274,22526.0
2016-09-20 13:35:00,48.18,48.21,48.16,48.18,23199.0,33.2274,33.2481,33.2136,33.2274,23199.0
2016-09-20 13:40:00,48.18,48.18,48.11,48.12,22662.0,33.2274,33.2274,33.1791,33.186,22662.0
2016-09-20 13:45:00,48.12,48.19,48.09,48.17,37057.0,33.186,33.2343,33.1653,33.2205,37057.0
2016-09-20 13:50:00,48.18,48.2,48.14,48.19,22983.0,33.2274,33.2412,33.1998,33.2343,22983.0
2016-09-20 13:55:00,48.19,48.23,48.18,48.2,25988.0,33.2343,33.2619,33.2274,33.2412,25988.0
2016-09-20 14:00:00,48.21,48.22,48.17,48.22,25061.0,33.2481,33.255,33.2205,33.255,25061.0
2016-09-20 14:05:00,48.23,48.3,48.23,48.28,20759.0,33.2619,33.3102,33.2619,33.2964,20759.0
2016-09-20 14:10:00,48.28,48.3,48.27,48.29,15825.0,33.2964,33.3102,33.2895,33.3033,15825.0
2016-09-20 14:15:00,48.29,48.3,48.22,48.22,19725.0,33.3033,33.3102,33.255,33.255,19725.0
2016-09-20 14:20:00,48.21,48.22,48.15,48.18,25721.0,33.2481,33.255,33.2067,33.2274,25721.0
2016-09-20 14:25:00,48.19,48.22,48.13,48.21,30437.0,33.2343,33.255,33.1929,33.2481,30437.0
2016-09-20 14:30:00,48.2,48.29,48.2,48.28,16431.0,33.2412,33.3033,33.2412,33.2964,16431.0
2016-09-20 14:35:00,48.28,48.3,48.24,48.25,23544.0,33.2964,33.3102,33.2688,33.2757,23544.0
2016-09-20 14:40:00,48.26,48.26,48.21,48.21,18711.0,33.2826,33.2826,33.2481,33.2481,18711.0
2016-09-20 14:45:00,48.2,48.28,48.18,48.28,19868.0,33.2412,33.2964,33.2274,33.2964,19868.0
2016-09-20 14:50:00,48.27,48.33,48.25,48.33,17543.0,33.2895,33.3309,33.2757,33.3309,17543.0
2016-09-20 14:55:00,48.32,48.34,48.3,48.33,20470.0,33.324,33.3378,33.3102,33.3309,20470.0
2016-09-20 15:00:00,48.32,48.35,48.24,48.26,25791.0,33.324,33.3447,33.2688,33.2826,25791.0
2016-09-20 15:05:00,48.25,48.3,48.25,48.29,17105.0,33.2757,33.3102,33.2757,33.3033,17105.0
2016-09-20 15:10:00,48.29,48.32,48.26,48.3,38807.0,33.3033,33.324,33.2826,33.3102,38807.0
2016-09-20 15:15:00,48.31,48.36,48.3,48.34,32212.0,33.3171,33.3516,33.3102,33.3378,32212.0
2016-09-20 15:20:00,48.35,48.39,48.28,48.29,48046.0,33.3447,33.3722,33.2964,33.3033,48046.0
2016-09-20 15:25:00,48.29,48.35,48.29,48.29,45420.0,33.3033,33.3447,33.3033,33.3033,45420.0
2016-09-20 15:30:00,48.29,48.29,48.23,48.23,43831.0,33.3033,33.3033,33.2619,33.2619,43831.0
2016-09-20 15:35:00,48.24,48.28,48.23,48.28,52801.0,33.2688,33.2964,33.2619,33.2964,52801.0
2016-09-20 15:40:00,48.28,48.28,48.18,48.2,73243.0,33.2964,33.2964,33.2274,33.2412,73243.0
2016-09-20 15:45:00,48.19,48.21,48.12,48.12,92420.0,33.2343,33.2481,33.186,33.186,92420.0
2016-09-20 15:50:00,48.13,48.13,48.04,48.04,160592.0,33.1929,33.1929,33.1309,33.1309,160592.0
2016-09-20 15:55:00,48.05,48.08,48.02,48.03,285773.0,33.1378,33.1585,33.1171,33.124,285773.0
2016-09-21 09:30:00,48.31,48.42,48.18,48.29,27718.0,33.3171,33.3929,33.2274,33.3033,27718.0
2016-09-21 09:35:00,48.26,48.41,48.21,48.36,99191.0,33.2826,33.386,33.2481,33.3516,99191.0
2016-09-21 09:40:00,48.38,48.51,48.34,48.37,31967.0,33.3653,33.455,33.3378,33.3585,31967.0
2016-09-21 09:45:00,48.37,48.61,48.37,48.57,31956.0,33.3585,33.524,33.3585,33.4964,31956.0
2016-09-21 09:50:00,48.58,48.68,48.49,48.49,67371.0,33.5033,33.5722,33.4412,33.4412,67371.0
2016-09-21 09:55:00,48.48,48.61,48.48,48.61,29254.0,33.4343,33.524,33.4343,33.524,29254.0
2016-09-21 10:00:00,48.61,48.69,48.59,48.69,23634.0,33.524,33.5791,33.5102,33.5791,23634.0
2016-09-21 10:05:00,48.7,48.73,48.54,48.54,19618.0,33.586,33.6067,33.4757,33.4757,19618.0
2016-09-21 10:10:00,48.54,48.57,48.48,48.52,15194.0,33.4757,33.4964,33.4343,33.4619,15194.0
2016-09-21 10:15:00,48.52,48.57,48.49,48.57,16887.0,33.4619,33.4964,33.4412,33.4964,16887.0
2016-09-21 10:20:00,48.57,48.62,48.56,48.57,13508.0,33.4964,33.5309,33.4895,33.4964,13508.0
2016-09-21 10:25:00,48.57,48.62,48.57,48.57,19003.0,33.4964,33.5309,33.4964,33.4964,19003.0
2016-09-21 10:30:00,48.59,48.59,48.43,48.43,29214.0,33.5102,33.5102,33.3998,33.3998,29214.0
2016-09-21 10:35:00,48.43,48.49,48.42,48.44,18312.0,33.3998,33.4412,33.3929,33.4067,18312.0
2016-09-21 10:40:00,48.44,48.51,48.4,48.5,19217.0,33.4067,33.455,33.3791,33.4481,19217.0
2016-09-21 10:45:00,48.49,48.5,48.33,48.46,17128.0,33.4412,33.4481,33.3309,33.4205,17128.0
2016-09-21 10:50:00,48.45,48.47,48.41,48.44,18005.0,33.4136,33.4274,33.386,33.4067,18005.0
2016-09-21 10:55:00,48.45,48.47,48.43,48.43,24925.0,33.4136,33.4274,33.3998,33.3998,24925.0
2016-09-21 11:00:00,48.44,48.5,48.43,48.46,16930.0,33.4067,33.4481,33.3998,33.4205,16930.0
2016-09-21 11:05:00,48.46,48.52,48.44,48.46,19594.0,33.4205,33.4619,33.4067,33.4205,19594.0
2016-09-21 11:10:00,48.45,48.45,48.36,48.37,22994.0,33.4136,33.4136,33.3516,33.3585,22994.0
2016-09-21 11:15:00,48.36,48.37,48.28,48.31,14758.0,33.3516,33.3585,33.2964,33.3171,14758.0
2016-09-21 11:20:00,48.3,48.35,48.24,48.27,38315.0,33.3102,33.3447,33.2688,33.2895,38315.0
2016-09-21 11:25:00,48.28,48.31,48.26,48.3,14783.0,33.2964,33.3171,33.2826,33.3102,14783.0
2016-09-21 11:30:00,48.29,48.32,48.23,48.25,14681.0,33.3033,33.324,33.2619,33.2757,14681.0
2016-09-21 11:35:00,48.25,48.25,48.19,48.2,32131.0,33.2757,33.2757,33.2343,33.2412,32131.0
2016-09-21 11:40:00,48.2,48.23,48.15,48.16,56587.0,33.2412,33.2619,33.2067,33.2136,56587.0
2016-09-21 11:45:00,48.17,48.23,48.14,48.14,68454.0,33.2205,33.2619,33.1998,33.1998,68454.0
2016-09-21 11:50:00,48.14,48.19,48.11,48.15,38297.0,33.1998,33.2343,33.1791,33.2067,38297.0
2016-09-21 11:55:00,48.15,48.22,48.15,48.22,20319.0,33.2067,33.255,33.2067,33.255,20319.0
2016-09-21 12:00:00,48.21,48.21,48.09,48.13,43412.0,33.2481,33.2481,33.1653,33.1929,43412.0
2016-09-21 12:05:00,48.14,48.26,48.13,48.23,14765.0,33.1998,33.2826,33.1929,33.2619,14765.0
2016-09-21 12:10:00,48.22,48.22,48.08,48.08,41071.0,33.255,33.255,33.1585,33.1585,41071.0
2016-09-21 12:15:00,48.07,48.07,48.0,48.01,12377.0,33.1516,33.1516,33.1033,33.1102,12377.0
2016-09-21 12:20:00,48.02,48.05,48.01,48.02,11672.0,33.1171,33.1378,33.1102,33.1171,11672.0
2016-09-21 12:25:00,48.02,48.07,47.97,48.03,13710.0,33.1171,33.1516,33.0826,33.124,13710.0
2016-09-21 12:30:00,48.03,48.03,47.96,47.97,12439.0,33.124,33.124,33.0757,33.0826,12439.0
2016-09-21 12:35:00,47.97,48.0,47.95,47.98,14927.0,33.0826,33.1033,33.0688,33.0895,14927.0
2016-09-21 12:40:00,47.98,47.98,47.89,47.94,36333.0,33.0895,33.0895,33.0274,33.0619,36333.0
2016-09-21 12:45:00,47.94,47.99,47.92,47.92,12845.0,33.0619,33.0964,33.0481,33.0481,12845.0
2016-09-21 12:50:00,47.92,48.0,47.89,47.97,24950.0,33.0481,33.1033,33.0274,33.0826,24950.0
2016-09-21 12:55:00,47.98,48.06,47.97,48.06,13646.0,33.0895,33.1447,33.0826,33.1447,13646.0
2016-09-21 13:00:00,48.06,48.16,48.05,48.13,17017.0,33.1447,33.2136,33.1378,33.1929,17017.0
2016-09-21 13:05:00,48.14,48.14,48.04,48.07,17431.0,33.1998,33.1998,33.1309,33.1516,17431.0
2016-09-21 13:10:00,48.08,48.08,48.03,48.04,10478.0,33.1585,33.1585,33.124,33.1309,10478.0
2016-09-21 13:15:00,48.05,48.08,48.01,48.08,15958.0,33.1378,33.1585,33.1102,33.1585,15958.0
2016-09-21 13:20:00,48.09,48.09,48.04,48.05,16438.0,33.1653,33.1653,33.1309,33.1378,16438.0
2016-09-21 13:25:00,48.05,48.07,48.03,48.07,11435.0,33.1378,33.1516,33.124,33.1516,11435.0
2016-09-21 13:30:00,48.08,48.1,48.03,48.04,22017.0,33.1585,33.1722,33.124,33.1309,22017.0
2016-09-21 13:35:00,48.05,48.1,48.04,48.08,11760.0,33.1378,33.1722,33.1309,33.1585,11760.0
2016-09-21 13:40:00,48.09,48.09,48.03,48.04,8271.0,33.1653,33.1653,33.124,33.1309,8271.0
2016-09-21 13:45:00,48.04,48.04,47.98,48.01,20895.0,33.1309,33.1309,33.0895,33.1102,20895.0
2016-09-21 13:50:00,48.01,48.03,47.98,47.98,8280.0,33.1102,33.124,33.0895,33.0895,8280.0
2016-09-21 13:55:00,47.98,48.08,47.94,48.08,36171.0,33.0895,33.1585,33.0619,33.1585,36171.0
2016-09-21 14:00:00,48.05,48.23,48.02,48.09,51069.0,33.1378,33.2619,33.1171,33.1653,51069.0
2016-09-21 14:05:00,48.11,48.26,48.1,48.25,32869.0,33.1791,33.2826,33.1722,33.2757,32869.0
2016-09-21 14:10:00,48.22,48.28,48.11,48.14,37699.0,33.255,33.2964,33.1791,33.1998,37699.0
2016-09-21 14:15:00,48.15,48.22,48.08,48.14,31044.0,33.2067,33.255,33.1585,33.1998,31044.0
2016-09-21 14:20:00,48.14,48.19,48.07,48.08,23777.0,33.1998,33.2343,33.1516,33.1585,23777.0
2016-09-21 14:25:00,48.08,48.12,47.95,47.98,23313.0,33.1585,33.186,33.0688,33.0895,23313.0
2016-09-21 14:30:00,47.98,48.01,47.94,47.98,22997.0,33.0895,33.1102,33.0619,33.0895,22997.0
2016-09-21 14:35:00,47.98,48.03,47.96,48.0,48401.0,33.0895,33.124,33.0757,33.1033,48401.0
2016-09-21 14:40:00,48.0,48.09,47.96,48.02,39060.0,33.1033,33.1653,33.0757,33.1171,39060.0
2016-09-21 14:45:00,48.02,48.1,48.0,48.02,43528.0,33.1171,33.1722,33.1033,33.1171,43528.0
2016-09-21 14:50:00,48.02,48.08,48.01,48.07,25784.0,33.1171,33.1585,33.1102,33.1516,25784.0
2016-09-21 14:55:00,48.07,48.17,48.05,48.14,40654.0,33.1516,33.2205,33.1378,33.1998,40654.0
2016-09-21 15:00:00,48.15,48.16,48.07,48.16,41676.0,33.2067,33.2136,33.1516,33.2136,41676.0
2016-09-21 15:05:00,48.16,48.24,48.12,48.15,43364.0,33.2136,33.2688,33.186,33.2067,43364.0
2016-09-21 15:10:00,48.16,48.22,48.15,48.19,35808.0,33.2136,33.255,33.2067,33.2343,35808.0
2016-09-21 15:15:00,48.2,48.23,48.14,48.16,56548.0,33.2412,33.2619,33.1998,33.2136,56548.0
2016-09-21 15:20:00,48.16,48.24,48.16,48.19,33148.0,33.2136,33.2688,33.2136,33.2343,33148.0
2016-09-21 15:25:00,48.18,48.24,48.16,48.24,57197.0,33.2274,33.2688,33.2136,33.2688,57197.0
2016-09-21 15:30:00,48.25,48.38,48.24,48.36,65281.0,33.2757,33.3653,33.2688,33.3516,65281.0
2016-09-21 15:35:00,48.36,48.41,48.35,48.37,75325.0,33.3516,33.386,33.3447,33.3585,75325.0
2016-09-21 15:40:00,48.37,48.45,48.36,48.45,65985.0,33.3585,33.4136,33.3516,33.4136,65985.0
2016-09-21 15:45:00,48.45,48.52,48.44,48.48,70681.0,33.4136,33.4619,33.4067,33.4343,70681.0
2016-09-21 15:50:00,48.49,48.52,48.48,48.51,124373.0,33.4412,33.4619,33.4343,33.455,124373.0
2016-09-21 15:55:00,48.51,48.53,48.46,48.51,189909.0,33.455,33.4688,33.4205,33.455,189909.0
2016-09-22 09:30:00,48.77,48.98,48.73,48.95,37220.0,33.6343,33.7791,33.6067,33.7584,37220.0
2016-09-22 09:35:00,48.95,49.05,48.75,48.83,15788.0,33.7584,33.8274,33.6205,33.6757,15788.0
2016-09-22 09:40:00,48.81,48.82,48.61,48.69,22525.0,33.6619,33.6688,33.524,33.5791,22525.0
2016-09-22 09:45:00,48.69,48.86,48.67,48.75,15562.0,33.5791,33.6964,33.5653,33.6205,15562.0
2016-09-22 09:50:00,48.76,48.92,48.75,48.87,20486.0,33.6274,33.7378,33.6205,33.7033,20486.0
2016-09-22 09:55:00,48.89,48.97,48.85,48.91,35729.0,33.7171,33.7722,33.6895,33.7309,35729.0
2016-09-22 10:00:00,48.91,49.04,48.9,49.01,26194.0,33.7309,33.8205,33.724,33.7998,26194.0
2016-09-22 10:05:00,49.01,49.01,48.91,48.91,24296.0,33.7998,33.7998,33.7309,33.7309,24296.0
2016-09-22 10:10:00,48.91,48.91,48.83,48.87,23282.0,33.7309,33.7309,33.6757,33.7033,23282.0
2016-09-22 10:15:00,48.86,48.86,48.71,48.75,28595.0,33.6964,33.6964,33.5929,33.6205,28595.0
2016-09-22 10:20:00,48.74,48.76,48.64,48.7,45776.0,33.6136,33.6274,33.5447,33.586,45776.0
2016-09-22 10:25:00,48.7,48.71,48.64,48.64,19647.0,33.586,33.5929,33.5447,33.5447,19647.0
2016-09-22 10:30:00,48.65,48.68,48.61,48.67,25165.0,33.5516,33.5722,33.524,33.5653,25165.0
2016-09-22 10:35:00,48.67,48.68,48.61,48.67,12684.0,33.5653,33.5722,33.524,33.5653,12684.0
2016-09-22 10:40:00,48.65,48.66,48.6,48.6,41053.0,33.5516,33.5585,33.5171,33.5171,41053.0
2016-09-22 10:45:00,48.6,48.61,48.49,48.55,56451.0,33.5171,33.524,33.4412,33.4826,56451.0
2016-09-22 10:50:00,48.56,48.66,48.56,48.63,24895.0,33.4895,33.5585,33.4895,33.5378,24895.0
2016-09-22 10:55:00,48.63,48.65,48.61,48.65,16583.0,33.5378,33.5516,33.524,33.5516,16583.0
2016-09-22 11:00:00,48.64,48.65,48.47,48.49,125467.0,33.5447,33.5516,33.4274,33.4412,125467.0
2016-09-22 11:05:00,48.49,48.5,48.37,48.4,57096.0,33.4412,33.4481,33.3585,33.3791,57096.0
2016-09-22 11:10:00,48.39,48.43,48.3,48.33,39558.0,33.3722,33.3998,33.3102,33.3309,39558.0
2016-09-22 11:15:00,48.34,48.35,48.21,48.21,46546.0,33.3378,33.3447,33.2481,33.2481,46546.0
2016-09-22 11:20:00,48.21,48.24,48.08,48.14,86583.0,33.2481,33.2688,33.1585,33.1998,86583.0
2016-09-22 11:25:00,48.14,48.17,48.0,48.01,95799.0,33.1998,33.2205,33.1033,33.1102,95799.0
2016-09-22 11:30:00,48.02,48.16,48.0,48.16,78956.0,33.1171,33.2136,33.1033,33.2136,78956.0
2016-09-22 11:35:00,48.16,48.17,48.03,48.05,35604.0,33.2136,33.2205,33.124,33.1378,35604.0
2016-09-22 11:40:00,48.06,48.19,48.06,48.19,18635.0,33.1447,33.2343,33.1447,33.2343,18635.0
2016-09-22 11:45:00,48.19,48.2,48.02,48.03,42729.0,33.2343,33.2412,33.1171,33.124,42729.0
2016-09-22 11:50:00,48.02,48.02,47.86,47.88,72353.0,33.1171,33.1171,33.0067,33.0205,72353.0
2016-09-22 11:55:00,47.88,47.89,47.72,47.83,81656.0,33.0205,33.0274,32.9102,32.986,81656.0
2016-09-22 12:00:00,47.83,48.05,47.83,47.96,55702.0,32.986,33.1378,32.986,33.0757,55702.0
2016-09-22 12:05:00,47.97,48.04,47.97,47.98,24155.0,33.0826,33.1309,33.0826,33.0895,24155.0
2016-09-22 12:10:00,47.98,48.01,47.91,48.01,27441.0,33.0895,33.1102,33.0412,33.1102,27441.0
2016-09-22 12:15:00,48.01,48.01,47.96,47.96,10932.0,33.1102,33.1102,33.0757,33.0757,10932.0
2016-09-22 12:20:00,47.96,47.96,47.88,47.9,27394.0,33.0757,33.0757,33.0205,33.0343,27394.0
2016-09-22 12:25:00,47.9,47.96,47.88,47.94,19715.0,33.0343,33.0757,33.0205,33.0619,19715.0
2016-09-22 12:30:00,47.94,47.99,47.93,47.98,9590.0,33.0619,33.0964,33.055,33.0895,9590.0
2016-09-22 12:35:00,47.98,48.02,47.94,47.97,17451.0,33.0895,33.1171,33.0619,33.0826,17451.0
2016-09-22 12:40:00,47.98,48.01,47.9,47.91,25092.0,33.0895,33.1102,33.0343,33.0412,25092.0
2016-09-22 12:45:00,47.91,48.0,47.88,47.88,42275.0,33.0412,33.1033,33.0205,33.0205,42275.0
2016-09-22 12:50:00,47.9,47.9,47.83,47.83,28967.0,33.0343,33.0343,32.986,32.986,28967.0
2016-09-22 12:55:00,47.84,47.89,47.81,47.89,30680.0,32.9929,33.0274,32.9722,33.0274,30680.0
2016-09-22 13:00:00,47.9,48.0,47.9,47.98,27103.0,33.0343,33.1033,33.0343,33.0895,27103.0
2016-09-22 13:05:00,47.98,48.0,47.95,47.96,19215.0,33.0895,33.1033,33.0688,33.0757,19215.0
2016-09-22 13:10:00,47.96,48.0,47.9,47.93,42700.0,33.0757,33.1033,33.0343,33.055,42700.0
2016-09-22 13:15:00,47.94,47.99,47.89,47.96,24245.0,33.0619,33.0964,33.0274,33.0757,24245.0
2016-09-22 13:20:00,47.97,48.0,47.97,47.98,29823.0,33.0826,33.1033,33.0826,33.0895,29823.0
2016-09-22 13:25:00,47.99,48.0,47.9,47.91,26702.0,33.0964,33.1033,33.0343,33.0412,26702.0
2016-09-22 13:30:00,47.91,48.07,47.91,48.07,49682.0,33.0412,33.1516,33.0412,33.1516,49682.0
2016-09-22 13:35:00,48.07,48.15,48.07,48.14,18661.0,33.1516,33.2067,33.1516,33.1998,18661.0
2016-09-22 13:40:00,48.15,48.15,48.1,48.12,8203.0,33.2067,33.2067,33.1722,33.186,8203.0
2016-09-22 13:45:00,48.13,48.13,48.0,48.02,38278.0,33.1929,33.1929,33.1033,33.1171,38278.0
2016-09-22 13:50:00,48.01,48.03,47.93,47.94,46469.0,33.1102,33.124,33.055,33.0619,46469.0
2016-09-22 13:55:00,47.94,48.01,47.93,48.0,24892.0,33.0619,33.1102,33.055,33.1033,24892.0
2016-09-22 14:00:00,48.0,48.09,47.99,48.07,18308.0,33.1033,33.1653,33.0964,33.1516,18308.0
2016-09-22 14:05:00,48.07,48.1,48.04,48.07,16964.0,33.1516,33.1722,33.1309,33.1516,16964.0
2016-09-22 14:10:00,48.07,48.11,47.89,47.9,31634.0,33.1516,33.1791,33.0274,33.0343,31634.0
2016-09-22 14:15:00,47.87,47.94,47.86,47.86,26175.0,33.0136,33.0619,33.0067,33.0067,26175.0
2016-09-22 14:20:00,47.88,47.91,47.85,47.88,22781.0,33.0205,33.0412,32.9998,33.0205,22781.0
2016-09-22 14:25:00,47.88,47.95,47.86,47.9,27838.0,33.0205,33.0688,33.0067,33.0343,27838.0
2016-09-22 14:30:00,47.9,47.92,47.81,47.81,20063.0,33.0343,33.0481,32.9722,32.9722,20063.0
2016-09-22 14:35:00,47.81,47.9,47.8,47.87,25141.0,32.9722,33.0343,32.9654,33.0136,25141.0
2016-09-22 14:40:00,47.87,47.93,47.86,47.91,36058.0,33.0136,33.055,33.0067,33.0412,36058.0
2016-09-22 14:45:00,47.92,47.96,47.86,47.86,26700.0,33.0481,33.0757,33.0067,33.0067,26700.0
2016-09-22 14:50:00,47.86,47.96,47.84,47.95,33899.0,33.0067,33.0757,32.9929,33.0688,33899.0
2016-09-22 14:55:00,47.96,47.96,47.83,47.84,74694.0,33.0757,33.0757,32.986,32.9929,74694.0
2016-09-22 15:00:00,47.84,47.9,47.82,47.85,30961.0,32.9929,33.0343,32.9791,32.9998,30961.0
2016-09-22 15:05:00,47.83,47.89,47.81,47.83,24803.0,32.986,33.0274,32.9722,32.986,24803.0
2016-09-22 15:10:00,47.83,47.87,47.82,47.84,34132.0,32.986,33.0136,32.9791,32.9929,34132.0
2016-09-22 15:15:00,47.84,47.87,47.81,47.82,40632.0,32.9929,33.0136,32.9722,32.9791,40632.0
2016-09-22 15:20:00,47.82,47.88,47.81,47.83,39673.0,32.9791,33.0205,32.9722,32.986,39673.0
2016-09-22 15:25:00,47.83,47.87,47.83,47.86,35652.0,32.986,33.0136,32.986,33.0067,35652.0
2016-09-22 15:30:00,47.86,47.92,47.85,47.91,40217.0,33.0067,33.0481,32.9998,33.0412,40217.0
2016-09-22 15:35:00,47.91,47.99,47.91,47.95,53800.0,33.0412,33.0964,33.0412,33.0688,53800.0
2016-09-22 15:40:00,47.95,48.01,47.93,48.0,69339.0,33.0688,33.1102,33.055,33.1033,69339.0
2016-09-22 15:45:00,48.0,48.01,47.91,47.93,96449.0,33.1033,33.1102,33.0412,33.055,96449.0
2016-09-22 15:50:00,47.93,47.96,47.87,47.96,122845.0,33.055,33.0757,33.0136,33.0757,122845.0
2016-09-22 15:55:00,47.96,47.97,47.9,47.9,221315.0,33.0757,33.0826,33.0343,33.0343,221315.0
2016-09-23 09:30:00,47.98,48.28,47.94,48.25,100887.0,33.0895,33.2964,33.0619,33.2757,100887.0
2016-09-23 09:35:00,48.25,48.36,48.25,48.34,25296.0,33.2757,33.3516,33.2757,33.3378,25296.0
2016-09-23 09:40:00,48.35,48.38,48.19,48.21,36247.0,33.3447,33.3653,33.2343,33.2481,36247.0
2016-09-23 09:45:00,48.21,48.23,48.11,48.18,40688.0,33.2481,33.2619,33.1791,33.2274,40688.0
2016-09-23 09:50:00,48.19,48.19,48.08,48.12,46931.0,33.2343,33.2343,33.1585,33.186,46931.0
2016-09-23 09:55:00,48.12,48.29,48.09,48.22,33413.0,33.186,33.3033,33.1653,33.255,33413.0
2016-09-23 10:00:00,48.22,48.28,48.19,48.28,30455.0,33.255,33.2964,33.2343,33.2964,30455.0
2016-09-23 10:05:00,48.27,48.36,48.22,48.32,38773.0,33.2895,33.3516,33.255,33.324,38773.0
2016-09-23 10:10:00,48.31,48.39,48.24,48.39,38495.0,33.3171,33.3722,33.2688,33.3722,38495.0
2016-09-23 10:15:00,48.38,48.43,48.32,48.33,144404.0,33.3653,33.3998,33.324,33.3309,144404.0
2016-09-23 10:20:00,48.33,48.46,48.27,48.43,68163.0,33.3309,33.4205,33.2895,33.3998,68163.0
2016-09-23 10:25:00,48.42,48.44,48.34,48.36,31883.0,33.3929,33.4067,33.3378,33.3516,31883.0
2016-09-23 10:30:00,48.37,48.42,48.34,48.35,33914.0,33.3585,33.3929,33.3378,33.3447,33914.0
2016-09-23 10:35:00,48.36,48.48,48.34,48.48,23295.0,33.3516,33.4343,33.3378,33.4343,23295.0
2016-09-23 10:40:00,48.49,48.6,48.47,48.6,49505.0,33.4412,33.5171,33.4274,33.5171,49505.0
2016-09-23 10:45:00,48.59,48.6,48.46,48.49,36405.0,33.5102,33.5171,33.4205,33.4412,36405.0
2016-09-23 10:50:00,48.48,48.53,48.36,48.37,29786.0,33.4343,33.4688,33.3516,33.3585,29786.0
2016-09-23 10:55:00,48.37,48.38,48.34,48.35,23517.0,33.3585,33.3653,33.3378,33.3447,23517.0
2016-09-23 11:00:00,48.34,48.39,48.27,48.38,27276.0,33.3378,33.3722,33.2895,33.3653,27276.0
2016-09-23 11:05:00,48.38,48.44,48.35,48.38,36460.0,33.3653,33.4067,33.3447,33.3653,36460.0
2016-09-23 11:10:00,48.37,48.38,48.24,48.25,51819.0,33.3585,33.3653,33.2688,33.2757,51819.0
2016-09-23 11:15:00,48.24,48.26,48.17,48.19,25726.0,33.2688,33.2826,33.2205,33.2343,25726.0
2016-09-23 11:20:00,48.18,48.18,48.1,48.17,36751.0,33.2274,33.2274,33.1722,33.2205,36751.0
2016-09-23 11:25:00,48.16,48.18,48.06,48.06,39149.0,33.2136,33.2274,33.1447,33.1447,39149.0
2016-09-23 11:30:00,48.06,48.13,48.04,48.1,48748.0,33.1447,33.1929,33.1309,33.1722,48748.0
2016-09-23 11:35:00,48.09,48.15,48.08,48.13,36915.0,33.1653,33.2067,33.1585,33.1929,36915.0
2016-09-23 11:40:00,48.13,48.23,48.13,48.23,16873.0,33.1929,33.2619,33.1929,33.2619,16873.0
2016-09-23 11:45:00,48.22,48.23,48.2,48.22,12933.0,33.255,33.2619,33.2412,33.255,12933.0
2016-09-23 11:50:00,48.23,48.32,48.22,48.32,18790.0,33.2619,33.324,33.255,33.324,18790.0
2016-09-23 11:55:00,48.31,48.32,48.24,48.26,18767.0,33.3171,33.324,33.2688,33.2826,18767.0
2016-09-23 12:00:00,48.26,48.26,48.21,48.24,16097.0,33.2826,33.2826,33.2481,33.2688,16097.0
2016-09-23 12:05:00,48.24,48.26,48.18,48.21,36426.0,33.2688,33.2826,33.2274,33.2481,36426.0
2016-09-23 12:10:00,48.2,48.3,48.19,48.29,23004.0,33.2412,33.3102,33.2343,33.3033,23004.0
2016-09-23 12:15:00,48.28,48.36,48.28,48.36,10114.0,33.2964,33.3516,33.2964,33.3516,10114.0
2016-09-23 12:20:00,48.36,48.41,48.36,48.39,14023.0,33.3516,33.386,33.3516,33.3722,14023.0
2016-09-23 12:25:00,48.39,48.4,48.37,48.37,13152.0,33.3722,33.3791,33.3585,33.3585,13152.0
2016-09-23 12:30:00,48.37,48.37,48.33,48.35,19169.0,33.3585,33.3585,33.3309,33.3447,19169.0
2016-09-23 12:35:00,48.34,48.34,48.27,48.29,17697.0,33.3378,33.3378,33.2895,33.3033,17697.0
2016-09-23 12:40:00,48.28,48.28,48.18,48.19,21504.0,33.2964,33.2964,33.2274,33.2343,21504.0
2016-09-23 12:45:00,48.18,48.18,48.11,48.12,18501.0,33.2274,33.2274,33.1791,33.186,18501.0
2016-09-23 12:50:00,48.11,48.19,48.11,48.18,21191.0,33.1791,33.2343,33.1791,33.2274,21191.0
2016-09-23 12:55:00,48.18,48.22,48.18,48.22,21398.0,33.2274,33.255,33.2274,33.255,21398.0
2016-09-23 13:00:00,48.21,48.22,48.15,48.19,29870.0,33.2481,33.255,33.2067,33.2343,29870.0
2016-09-23 13:05:00,48.19,48.22,48.19,48.21,25912.0,33.2343,33.255,33.2343,33.2481,25912.0
2016-09-23 13:10:00,48.22,48.28,48.21,48.28,26722.0,33.255,33.2964,33.2481,33.2964,26722.0
2016-09-23 13:15:00,48.27,48.34,48.27,48.33,27864.0,33.2895,33.3378,33.2895,33.3309,27864.0
2016-09-23 13:20:00,48.32,48.37,48.3,48.35,57509.0,33.324,33.3585,33.3102,33.3447,57509.0
2016-09-23 13:25:00,48.35,48.42,48.35,48.42,25501.0,33.3447,33.3929,33.3447,33.3929,25501.0
2016-09-23 13:30:00,48.42,48.43,48.38,48.4,33364.0,33.3929,33.3998,33.3653,33.3791,33364.0
2016-09-23 13:35:00,48.39,48.4,48.37,48.4,19260.0,33.3722,33.3791,33.3585,33.3791,19260.0
2016-09-23 13:40:00,48.39,48.45,48.38,48.45,30172.0,33.3722,33.4136,33.3653,33.4136,30172.0
2016-09-23 13:45:00,48.45,48.46,48.44,48.46,24015.0,33.4136,33.4205,33.4067,33.4205,24015.0
2016-09-23 13:50:00,48.45,48.47,48.44,48.46,59288.0,33.4136,33.4274,33.4067,33.4205,59288.0
2016-09-23 13:55:00,48.46,48.49,48.45,48.48,31683.0,33.4205,33.4412,33.4136,33.4343,31683.0
2016-09-23 14:00:00,48.47,48.49,48.45,48.48,53256.0,33.4274,33.4412,33.4136,33.4343,53256.0
2016-09-23 14:05:00,48.47,48.5,48.42,48.5,59605.0,33.4274,33.4481,33.3929,33.4481,59605.0
2016-09-23 14:10:00,48.5,48.51,48.46,48.47,47548.0,33.4481,33.455,33.4205,33.4274,47548.0
2016-09-23 14:15:00,48.46,48.46,48.43,48.44,23011.0,33.4205,33.4205,33.3998,33.4067,23011.0
2016-09-23 14:20:00,48.44,48.45,48.4,48.41,26154.0,33.4067,33.4136,33.3791,33.386,26154.0
2016-09-23 14:25:00,48.41,48.44,48.4,48.44,26486.0,33.386,33.4067,33.3791,33.4067,26486.0
2016-09-23 14:30:00,48.43,48.48,48.42,48.46,27177.0,33.3998,33.4343,33.3929,33.4205,27177.0
2016-09-23 14:35:00,48.45,48.48,48.45,48.46,22682.0,33.4136,33.4343,33.4136,33.4205,22682.0
2016-09-23 14:40:00,48.46,48.46,48.37,48.4,27941.0,33.4205,33.4205,33.3585,33.3791,27941.0
2016-09-23 14:45:00,48.39,48.42,48.37,48.41,33050.0,33.3722,33.3929,33.3585,33.386,33050.0
2016-09-23 14:50:00,48.4,48.46,48.4,48.46,27795.0,33.3791,33.4205,33.3791,33.4205,27795.0
2016-09-23 14:55:00,48.46,48.55,48.46,48.54,26791.0,33.4205,33.4826,33.4205,33.4757,26791.0
2016-09-23 15:00:00,48.53,48.55,48.49,48.55,51469.0,33.4688,33.4826,33.4412,33.4826,51469.0
2016-09-23 15:05:00,48.54,48.58,48.54,48.56,25846.0,33.4757,33.5033,33.4757,33.4895,25846.0
2016-09-23 15:10:00,48.56,48.61,48.53,48.61,53950.0,33.4895,33.524,33.4688,33.524,53950.0
2016-09-23 15:15:00,48.6,48.61,48.55,48.57,29619.0,33.5171,33.524,33.4826,33.4964,29619.0
2016-09-23 15:20:00,48.56,48.57,48.53,48.57,52345.0,33.4895,33.4964,33.4688,33.4964,52345.0
2016-09-23 15:25:00,48.57,48.67,48.56,48.67,58977.0,33.4964,33.5653,33.4895,33.5653,58977.0
2016-09-23 15:30:00,48.66,48.71,48.62,48.7,55994.0,33.5585,33.5929,33.5309,33.586,55994.0
2016-09-23 15:35:00,48.7,48.7,48.53,48.55,62966.0,33.586,33.586,33.4688,33.4826,62966.0
2016-09-23 15:40:00,48.54,48.55,48.45,48.46,68104.0,33.4757,33.4826,33.4136,33.4205,68104.0
2016-09-23 15:45:00,48.46,48.51,48.44,48.5,117209.0,33.4205,33.455,33.4067,33.4481,117209.0
2016-09-23 15:50:00,48.49,48.52,48.45,48.51,112989.0,33.4412,33.4619,33.4136,33.455,112989.0
2016-09-23 15:55:00,48.5,48.5,48.41,48.41,235194.0,33.4481,33.4481,33.386,33.386,235194.0
2016-09-26 09:30:00,48.26,48.3,48.03,48.15,34611.0,33.2826,33.3102,33.124,33.2067,34611.0
2016-09-26 09:35:00,48.14,48.2,48.06,48.17,24792.0,33.1998,33.2412,33.1447,33.2205,24792.0
2016-09-26 09:40:00,48.15,48.17,48.08,48.1,14932.0,33.2067,33.2205,33.1585,33.1722,14932.0
2016-09-26 09:45:00,48.09,48.14,48.01,48.05,28605.0,33.1653,33.1998,33.1102,33.1378,28605.0
2016-09-26 09:50:00,48.05,48.08,47.96,47.98,27191.0,33.1378,33.1585,33.0757,33.0895,27191.0
2016-09-26 09:55:00,47.98,48.03,47.82,47.83,38311.0,33.0895,33.124,32.9791,32.986,38311.0
2016-09-26 10:00:00,47.83,47.91,47.82,47.82,29797.0,32.986,33.0412,32.9791,32.9791,29797.0
2016-09-26 10:05:00,47.82,47.95,47.82,47.9,19589.0,32.9791,33.0688,32.9791,33.0343,19589.0
2016-09-26 10:10:00,47.89,47.97,47.85,47.93,32463.0,33.0274,33.0826,32.9998,33.055,32463.0
2016-09-26 10:15:00,47.94,47.96,47.87,47.87,16495.0,33.0619,33.0757,33.0136,33.0136,16495.0
2016-09-26 10:20:00,47.88,47.91,47.77,47.77,22999.0,33.0205,33.0412,32.9447,32.9447,22999.0
2016-09-26 10:25:00,47.79,47.87,47.75,47.75,30890.0,32.9585,33.0136,32.9309,32.9309,30890.0
2016-09-26 10:30:00,47.76,47.78,47.7,47.71,32567.0,32.9378,32.9516,32.8964,32.9033,32567.0
2016-09-26 10:35:00,47.72,47.75,47.68,47.73,45486.0,32.9102,32.9309,32.8826,32.9171,45486.0
2016-09-26 10:40:00,47.73,47.85,47.71,47.83,21361.0,32.9171,32.9998,32.9033,32.986,21361.0
2016-09-26 10:45:00,47.83,47.86,47.78,47.86,12800.0,32.986,33.0067,32.9516,33.0067,12800.0
2016-09-26 10:50:00,47.86,47.87,47.74,47.74,31427.0,33.0067,33.0136,32.924,32.924,31427.0
2016-09-26 10:55:00,47.74,47.79,47.69,47.79,38879.0,32.924,32.9585,32.8895,32.9585,38879.0
2016-09-26 11:00:00,47.78,47.86,47.77,47.79,39605.0,32.9516,33.0067,32.9447,32.9585,39605.0
2016-09-26 11:05:00,47.79,47.81,47.77,47.77,24504.0,32.9585,32.9722,32.9447,32.9447,24504.0
2016-09-26 11:10:00,47.78,47.78,47.7,47.7,25849.0,32.9516,32.9516,32.8964,32.8964,25849.0
2016-09-26 11:15:00,47.7,47.81,47.7,47.75,26866.0,32.8964,32.9722,32.8964,32.9309,26866.0
2016-09-26 11:20:00,47.75,47.77,47.62,47.62,57148.0,32.9309,32.9447,32.8412,32.8412,57148.0
2016-09-26 11:25:00,47.63,47.69,47.6,47.64,39419.0,32.8481,32.8895,32.8274,32.855,39419.0
2016-09-26 11:30:00,47.65,47.65,47.57,47.61,32183.0,32.8619,32.8619,32.8067,32.8343,32183.0
2016-09-26 11:35:00,47.62,47.65,47.61,47.61,13378.0,32.8412,32.8619,32.8343,32.8343,13378.0
2016-09-26 11:40:00,47.62,47.68,47.61,47.66,34858.0,32.8412,32.8826,32.8343,32.8688,34858.0
2016-09-26 11:45:00,47.67,47.69,47.58,47.6,24678.0,32.8757,32.8895,32.8136,32.8274,24678.0
2016-09-26 11:50:00,47.6,47.6,47.52,47.54,20354.0,32.8274,32.8274,32.7722,32.786,20354.0
2016-09-26 11:55:00,47.54,47.54,47.46,47.51,56932.0,32.786,32.786,32.7309,32.7654,56932.0
2016-09-26 12:00:00,47.5,47.52,47.44,47.45,34142.0,32.7585,32.7722,32.7171,32.724,34142.0
2016-09-26 12:05:00,47.46,47.53,47.45,47.51,14546.0,32.7309,32.7791,32.724,32.7654,14546.0
2016-09-26 12:10:00,47.51,47.58,47.48,47.56,22753.0,32.7654,32.8136,32.7447,32.7998,22753.0
2016-09-26 12:15:00,47.56,47.57,47.52,47.53,14347.0,32.7998,32.8067,32.7722,32.7791,14347.0
2016-09-26 12:20:00,47.54,47.57,47.51,47.55,13534.0,32.786,32.8067,32.7654,32.7929,13534.0
2016-09-26 12:25:00,47.55,47.55,47.46,47.48,29927.0,32.7929,32.7929,32.7309,32.7447,29927.0
2016-09-26 12:30:00,47.48,47.56,47.47,47.55,19905.0,32.7447,32.7998,32.7378,32.7929,19905.0
2016-09-26 12:35:00,47.55,47.55,47.5,47.5,12492.0,32.7929,32.7929,32.7585,32.7585,12492.0
2016-09-26 12:40:00,47.5,47.54,47.47,47.52,13713.0,32.7585,32.786,32.7378,32.7722,13713.0
2016-09-26 12:45:00,47.52,47.54,47.5,47.51,17427.0,32.7722,32.786,32.7585,32.7654,17427.0
2016-09-26 12:50:00,47.52,47.59,47.51,47.59,11915.0,32.7722,32.8205,32.7654,32.8205,11915.0
2016-09-26 12:55:00,47.6,47.62,47.55,47.56,11955.0,32.8274,32.8412,32.7929,32.7998,11955.0
2016-09-26 13:00:00,47.56,47.57,47.51,47.51,23131.0,32.7998,32.8067,32.7654,32.7654,23131.0
2016-09-26 13:05:00,47.51,47.52,47.45,47.47,23387.0,32.7654,32.7722,32.724,32.7378,23387.0
2016-09-26 13:10:00,47.47,47.54,47.45,47.54,31204.0,32.7378,32.786,32.724,32.786,31204.0
2016-09-26 13:15:00,47.53,47.58,47.52,47.57,32185.0,32.7791,32.8136,32.7722,32.8067,32185.0
2016-09-26 13:20:00,47.58,47.58,47.46,47.46,45483.0,32.8136,32.8136,32.7309,32.7309,45483.0
2016-09-26 13:25:00,47.47,47.47,47.37,47.4,26926.0,32.7378,32.7378,32.6688,32.6895,26926.0
2016-09-26 13:30:00,47.4,47.5,47.38,47.46,29020.0,32.6895,32.7585,32.6757,32.7309,29020.0
2016-09-26 13:35:00,47.47,47.48,47.36,47.37,13157.0,32.7378,32.7447,32.6619,32.6688,13157.0
2016-09-26 13:40:00,47.37,47.47,47.37,47.45,18578.0,32.6688,32.7378,32.6688,32.724,18578.0
2016-09-26 13:45:00,47.45,47.5,47.4,47.47,34453.0,32.724,32.7585,32.6895,32.7378,34453.0
2016-09-26 13:50:00,47.46,47.52,47.46,47.5,15345.0,32.7309,32.7722,32.7309,32.7585,15345.0
2016-09-26 13:55:00,47.5,47.5,47.46,47.5,17089.0,32.7585,32.7585,32.7309,32.7585,17089.0
2016-09-26 14:00:00,47.5,47.54,47.49,47.53,11516.0,32.7585,32.786,32.7516,32.7791,11516.0
2016-09-26 14:05:00,47.53,47.56,47.45,47.45,48166.0,32.7791,32.7998,32.724,32.724,48166.0
2016-09-26 14:10:00,47.45,47.45,47.38,47.41,23685.0,32.724,32.724,32.6757,32.6964,23685.0
2016-09-26 14:15:00,47.41,47.46,47.4,47.44,23128.0,32.6964,32.7309,32.6895,32.7171,23128.0
2016-09-26 14:20:00,47.45,47.48,47.42,47.48,18527.0,32.724,32.7447,32.7033,32.7447,18527.0
2016-09-26 14:25:00,47.49,47.52,47.43,47.46,18646.0,32.7516,32.7722,32.7102,32.7309,18646.0
2016-09-26 14:30:00,47.46,47.47,47.42,47.44,18118.0,32.7309,32.7378,32.7033,32.7171,18118.0
2016-09-26 14:35:00,47.44,47.44,47.36,47.38,26029.0,32.7171,32.7171,32.6619,32.6757,26029.0
2016-09-26 14:40:00,47.38,47.42,47.36,47.42,23680.0,32.6757,32.7033,32.6619,32.7033,23680.0
2016-09-26 14:45:00,47.42,47.44,47.39,47.44,19299.0,32.7033,32.7171,32.6826,32.7171,19299.0
2016-09-26 14:50:00,47.44,47.44,47.4,47.42,25314.0,32.7171,32.7171,32.6895,32.7033,25314.0
2016-09-26 14:55:00,47.41,47.44,47.38,47.42,24701.0,32.6964,32.7171,32.6757,32.7033,24701.0
2016-09-26 15:00:00,47.41,47.48,47.37,47.4,73293.0,32.6964,32.7447,32.6688,32.6895,73293.0
2016-09-26 15:05:00,47.4,47.46,47.38,47.42,27395.0,32.6895,32.7309,32.6757,32.7033,27395.0
2016-09-26 15:10:00,47.41,47.42,47.36,47.39,33023.0,32.6964,32.7033,32.6619,32.6826,33023.0
2016-09-26 15:15:00,47.4,47.44,47.38,47.39,35391.0,32.6895,32.7171,32.6757,32.6826,35391.0
2016-09-26 15:20:00,47.39,47.46,47.36,47.45,52164.0,32.6826,32.7309,32.6619,32.724,52164.0
2016-09-26 15:25:00,47.46,47.47,47.39,47.39,49423.0,32.7309,32.7378,32.6826,32.6826,49423.0
2016-09-26 15:30:00,47.4,47.46,47.39,47.42,45416.0,32.6895,32.7309,32.6826,32.7033,45416.0
2016-09-26 15:35:00,47.43,47.44,47.37,47.41,73277.0,32.7102,32.7171,32.6688,32.6964,73277.0
2016-09-26 15:40:00,47.42,47.45,47.39,47.4,85362.0,32.7033,32.724,32.6826,32.6895,85362.0
2016-09-26 15:45:00,47.39,47.49,47.39,47.48,86506.0,32.6826,32.7516,32.6826,32.7447,86506.0
2016-09-26 15:50:00,47.48,47.48,47.42,47.45,77758.0,32.7447,32.7447,32.7033,32.724,77758.0
2016-09-26 15:55:00,47.45,47.45,47.32,47.37,235351.0,32.724,32.724,32.6343,32.6688,235351.0
2016-09-27 09:30:00,47.36,47.41,47.07,47.17,41611.0,32.6619,32.6964,32.4619,32.5309,41611.0
2016-09-27 09:35:00,47.2,47.32,47.17,47.24,12991.0,32.5516,32.6343,32.5309,32.5791,12991.0
2016-09-27 09:40:00,47.27,47.29,47.15,47.19,25211.0,32.5998,32.6136,32.5171,32.5447,25211.0
2016-09-27 09:45:00,47.16,47.29,47.12,47.29,22278.0,32.524,32.6136,32.4964,32.6136,22278.0
2016-09-27 09:50:00,47.28,47.42,47.24,47.38,41392.0,32.6067,32.7033,32.5791,32.6757,41392.0
2016-09-27 09:55:00,47.38,47.44,47.35,47.37,88742.0,32.6757,32.7171,32.655,32.6688,88742.0
2016-09-27 10:00:00,47.38,47.56,47.36,47.55,61338.0,32.6757,32.7998,32.6619,32.7929,61338.0
2016-09-27 10:05:00,47.54,47.63,47.53,47.55,53093.0,32.786,32.8481,32.7791,32.7929,53093.0
2016-09-27 10:10:00,47.55,47.55,47.44,47.5,22456.0,32.7929,32.7929,32.7171,32.7585,22456.0
2016-09-27 10:15:00,47.5,47.55,47.49,47.49,18296.0,32.7585,32.7929,32.7516,32.7516,18296.0
2016-09-27 10:20:00,47.49,47.49,47.34,47.36,43018.0,32.7516,32.7516,32.6481,32.6619,43018.0
2016-09-27 10:25:00,47.36,47.37,47.24,47.25,19518.0,32.6619,32.6688,32.5791,32.586,19518.0
2016-09-27 10:30:00,47.26,47.3,47.2,47.22,22285.0,32.5929,32.6205,32.5516,32.5654,22285.0
2016-09-27 10:35:00,47.23,47.23,47.13,47.2,21067.0,32.5722,32.5722,32.5033,32.5516,21067.0
2016-09-27 10:40:00,47.19,47.19,47.13,47.14,13158.0,32.5447,32.5447,32.5033,32.5102,13158.0
2016-09-27 10:45:00,47.14,47.3,47.14,47.28,39503.0,32.5102,32.6205,32.5102,32.6067,39503.0
2016-09-27 10:50:00,47.28,47.28,47.2,47.2,14411.0,32.6067,32.6067,32.5516,32.5516,14411.0
2016-09-27 10:55:00,47.19,47.27,47.18,47.23,17307.0,32.5447,32.5998,32.5378,32.5722,17307.0
2016-09-27 11:00:00,47.23,47.27,47.22,47.25,17134.0,32.5722,32.5998,32.5654,32.586,17134.0
2016-09-27 11:05:00,47.25,47.29,47.21,47.27,16606.0,32.586,32.6136,32.5585,32.5998,16606.0
2016-09-27 11:10:00,47.26,47.29,47.23,47.25,16244.0,32.5929,32.6136,32.5722,32.586,16244.0
2016-09-27 11:15:00,47.27,47.31,47.26,47.31,10099.0,32.5998,32.6274,32.5929,32.6274,10099.0
2016-09-27 11:20:00,47.31,47.37,47.3,47.36,39051.0,32.6274,32.6688,32.6205,32.6619,39051.0
2016-09-27 11:25:00,47.36,47.36,47.27,47.34,38254.0,32.6619,32.6619,32.5998,32.6481,38254.0
2016-09-27 11:30:00,47.35,47.4,47.34,47.39,19217.0,32.655,32.6895,32.6481,32.6826,19217.0
2016-09-27 11:35:00,47.39,47.41,47.35,47.41,15932.0,32.6826,32.6964,32.655,32.6964,15932.0
2016-09-27 11:40:00,47.41,47.42,47.34,47.37,19774.0,32.6964,32.7033,32.6481,32.6688,19774.0
2016-09-27 11:45:00,47.36,47.36,47.24,47.28,21934.0,32.6619,32.6619,32.5791,32.6067,21934.0
2016-09-27 11:50:00,47.28,47.38,47.25,47.33,16267.0,32.6067,32.6757,32.586,32.6412,16267.0
2016-09-27 11:55:00,47.33,47.37,47.29,47.35,14581.0,32.6412,32.6688,32.6136,32.655,14581.0
2016-09-27 12:00:00,47.34,47.41,47.34,47.37,14302.0,32.6481,32.6964,32.6481,32.6688,14302.0
2016-09-27 12:05:00,47.37,47.38,47.32,47.33,14016.0,32.6688,32.6757,32.6343,32.6412,14016.0
2016-09-27 12:10:00,47.33,47.35,47.31,47.33,10300.0,32.6412,32.655,32.6274,32.6412,10300.0
2016-09-27 12:15:00,47.33,47.42,47.32,47.42,46012.0,32.6412,32.7033,32.6343,32.7033,46012.0
2016-09-27 12:20:00,47.41,47.52,47.39,47.5,18058.0,32.6964,32.7722,32.6826,32.7585,18058.0
2016-09-27 12:25:00,47.52,47.57,47.49,47.5,19296.0,32.7722,32.8067,32.7516,32.7585,19296.0
2016-09-27 12:30:00,47.51,47.53,47.48,47.48,13121.0,32.7654,32.7791,32.7447,32.7447,13121.0
2016-09-27 12:35:00,47.49,47.5,47.45,47.5,15964.0,32.7516,32.7585,32.724,32.7585,15964.0
2016-09-27 12:40:00,47.49,47.5,47.42,47.49,13243.0,32.7516,32.7585,32.7033,32.7516,13243.0
2016-09-27 12:45:00,47.49,47.49,47.4,47.46,25250.0,32.7516,32.7516,32.6895,32.7309,25250.0
2016-09-27 12:50:00,47.45,47.6,47.45,47.59,6807.0,32.724,32.8274,32.724,32.8205,6807.0
2016-09-27 12:55:00,47.59,47.64,47.46,47.5,43850.0,32.8205,32.855,32.7309,32.7585,43850.0
2016-09-27 13:00:00,47.5,47.53,47.47,47.52,7636.0,32.7585,32.7791,32.7378,32.7722,7636.0
2016-09-27 13:05:00,47.52,47.55,47.4,47.55,152618.0,32.7722,32.7929,32.6895,32.7929,152618.0
2016-09-27 13:10:00,47.57,47.6,47.54,47.54,11203.0,32.8067,32.8274,32.786,32.786,11203.0
2016-09-27 13:15:00,47.54,47.58,47.51,47.51,9790.0,32.786,32.8136,32.7654,32.7654,9790.0
2016-09-27 13:20:00,47.53,47.58,47.49,47.57,24207.0,32.7791,32.8136,32.7516,32.8067,24207.0
2016-09-27 13:25:00,47.57,47.63,47.55,47.6,11083.0,32.8067,32.8481,32.7929,32.8274,11083.0
2016-09-27 13:30:00,47.6,47.63,47.58,47.59,5375.0,32.8274,32.8481,32.8136,32.8205,5375.0
2016-09-27 13:35:00,47.59,47.64,47.59,47.6,26421.0,32.8205,32.855,32.8205,32.8274,26421.0
2016-09-27 13:40:00,47.6,47.61,47.51,47.52,9286.0,32.8274,32.8343,32.7654,32.7722,9286.0
2016-09-27 13:45:00,47.53,47.6,47.52,47.55,6613.0,32.7791,32.8274,32.7722,32.7929,6613.0
2016-09-27 13:50:00,47.56,47.59,47.55,47.58,7628.0,32.7998,32.8205,32.7929,32.8136,7628.0
2016-09-27 13:55:00,47.57,47.57,47.5,47.55,9700.0,32.8067,32.8067,32.7585,32.7929,9700.0
2016-09-27 14:00:00,47.55,47.59,47.55,47.58,10749.0,32.7929,32.8205,32.7929,32.8136,10749.0
2016-09-27 14:05:00,47.58,47.59,47.54,47.54,9665.0,32.8136,32.8205,32.786,32.786,9665.0
2016-09-27 14:10:00,47.53,47.59,47.52,47.59,15996.0,32.7791,32.8205,32.7722,32.8205,15996.0
2016-09-27 14:15:00,47.58,47.63,47.58,47.63,41997.0,32.8136,32.8481,32.8136,32.8481,41997.0
2016-09-27 14:20:00,47.63,47.68,47.62,47.66,18926.0,32.8481,32.8826,32.8412,32.8688,18926.0
2016-09-27 14:25:00,47.65,47.68,47.63,47.64,12440.0,32.8619,32.8826,32.8481,32.855,12440.0
2016-09-27 14:30:00,47.64,47.68,47.63,47.66,17331.0,32.855,32.8826,32.8481,32.8688,17331.0
2016-09-27 14:35:00,47.66,47.67,47.64,47.66,7732.0,32.8688,32.8757,32.855,32.8688,7732.0
2016-09-27 14:40:00,47.65,47.65,47.58,47.58,9505.0,32.8619,32.8619,32.8136,32.8136,9505.0
2016-09-27 14:45:00,47.59,47.63,47.58,47.61,31416.0,32.8205,32.8481,32.8136,32.8343,31416.0
2016-09-27 14:50:00,47.61,47.66,47.58,47.66,16329.0,32.8343,32.8688,32.8136,32.8688,16329.0
2016-09-27 14:55:00,47.65,47.69,47.63,47.64,35248.0,32.8619,32.8895,32.8481,32.855,35248.0
2016-09-27 15:00:00,47.63,47.68,47.63,47.68,7000.0,32.8481,32.8826,32.8481,32.8826,7000.0
2016-09-27 15:05:00,47.68,47.69,47.61,47.63,27102.0,32.8826,32.8895,32.8343,32.8481,27102.0
2016-09-27 15:10:00,47.62,47.63,47.56,47.58,19498.0,32.8412,32.8481,32.7998,32.8136,19498.0
2016-09-27 15:15:00,47.58,47.62,47.57,47.61,17989.0,32.8136,32.8412,32.8067,32.8343,17989.0
2016-09-27 15:20:00,47.61,47.62,47.57,47.58,15140.0,32.8343,32.8412,32.8067,32.8136,15140.0
2016-09-27 15:25:00,47.58,47.59,47.54,47.55,24713.0,32.8136,32.8205,32.786,32.7929,24713.0
2016-09-27 15:30:00,47.55,47.56,47.52,47.55,27953.0,32.7929,32.7998,32.7722,32.7929,27953.0
2016-09-27 15:35:00,47.55,47.59,47.54,47.59,27127.0,32.7929,32.8205,32.786,32.8205,27127.0
2016-09-27 15:40:00,47.59,47.63,47.58,47.63,39676.0,32.8205,32.8481,32.8136,32.8481,39676.0
2016-09-27 15:45:00,47.62,47.63,47.5,47.5,61294.0,32.8412,32.8481,32.7585,32.7585,61294.0
2016-09-27 15:50:00,47.51,47.56,47.5,47.55,58228.0,32.7654,32.7998,32.7585,32.7929,58228.0
2016-09-27 15:55:00,47.54,47.56,47.49,47.52,171102.0,32.786,32.7998,32.7516,32.7722,171102.0
2016-09-28 09:30:00,47.63,47.82,47.56,47.76,23846.0,32.8481,32.9791,32.7998,32.9378,23846.0
2016-09-28 09:35:00,47.74,47.88,47.73,47.88,8858.0,32.924,33.0205,32.9171,33.0205,8858.0
2016-09-28 09:40:00,47.9,47.94,47.81,47.91,21659.0,33.0343,33.0619,32.9722,33.0412,21659.0
2016-09-28 09:45:00,47.92,47.98,47.88,47.93,13710.0,33.0481,33.0895,33.0205,33.055,13710.0
2016-09-28 09:50:00,47.94,47.94,47.85,47.92,13809.0,33.0619,33.0619,32.9998,33.0481,13809.0
2016-09-28 09:55:00,47.91,47.91,47.81,47.84,17924.0,33.0412,33.0412,32.9722,32.9929,17924.0
2016-09-28 10:00:00,47.86,47.9,47.78,47.81,18964.0,33.0067,33.0343,32.9516,32.9722,18964.0
2016-09-28 10:05:00,47.81,47.82,47.7,47.72,24008.0,32.9722,32.9791,32.8964,32.9102,24008.0
2016-09-28 10:10:00,47.72,47.8,47.67,47.77,20788.0,32.9102,32.9654,32.8757,32.9447,20788.0
2016-09-28 10:15:00,47.77,47.81,47.72,47.72,27415.0,32.9447,32.9722,32.9102,32.9102,27415.0
2016-09-28 10:20:00,47.72,47.78,47.68,47.76,15832.0,32.9102,32.9516,32.8826,32.9378,15832.0
2016-09-28 10:25:00,47.75,47.78,47.74,47.77,9652.0,32.9309,32.9516,32.924,32.9447,9652.0
2016-09-28 10:30:00,47.78,47.84,47.7,47.7,32233.0,32.9516,32.9929,32.8964,32.8964,32233.0
2016-09-28 10:35:00,47.71,47.73,47.64,47.66,30287.0,32.9033,32.9171,32.855,32.8688,30287.0
2016-09-28 10:40:00,47.65,47.74,47.65,47.67,22638.0,32.8619,32.924,32.8619,32.8757,22638.0
2016-09-28 10:45:00,47.67,47.68,47.59,47.65,23048.0,32.8757,32.8826,32.8205,32.8619,23048.0
2016-09-28 10:50:00,47.65,47.68,47.56,47.59,40038.0,32.8619,32.8826,32.7998,32.8205,40038.0
2016-09-28 10:55:00,47.59,47.64,47.55,47.61,25930.0,32.8205,32.855,32.7929,32.8343,25930.0
2016-09-28 11:00:00,47.6,47.6,47.47,47.47,17937.0,32.8274,32.8274,32.7378,32.7378,17937.0
2016-09-28 11:05:00,47.48,47.51,47.46,47.47,14217.0,32.7447,32.7654,32.7309,32.7378,14217.0
2016-09-28 11:10:00,47.47,47.55,47.42,47.53,19554.0,32.7378,32.7929,32.7033,32.7791,19554.0
2016-09-28 11:15:00,47.53,47.6,47.53,47.6,15187.0,32.7791,32.8274,32.7791,32.8274,15187.0
2016-09-28 11:20:00,47.59,47.62,47.58,47.61,14075.0,32.8205,32.8412,32.8136,32.8343,14075.0
2016-09-28 11:25:00,47.61,47.61,47.54,47.55,25322.0,32.8343,32.8343,32.786,32.7929,25322.0
2016-09-28 11:30:00,47.55,47.57,47.51,47.55,19987.0,32.7929,32.8067,32.7654,32.7929,19987.0
2016-09-28 11:35:00,47.56,47.63,47.54,47.62,15175.0,32.7998,32.8481,32.786,32.8412,15175.0
2016-09-28 11:40:00,47.62,47.67,47.61,47.66,16232.0,32.8412,32.8757,32.8343,32.8688,16232.0
2016-09-28 11:45:00,47.66,47.67,47.6,47.61,56874.0,32.8688,32.8757,32.8274,32.8343,56874.0
2016-09-28 11:50:00,47.6,47.68,47.59,47.64,76644.0,32.8274,32.8826,32.8205,32.855,76644.0
2016-09-28 11:55:00,47.65,47.67,47.51,47.55,89625.0,32.8619,32.8757,32.7654,32.7929,89625.0
2016-09-28 12:00:00,47.55,47.57,47.47,47.47,41033.0,32.7929,32.8067,32.7378,32.7378,41033.0
2016-09-28 12:05:00,47.47,47.47,47.43,47.45,13786.0,32.7378,32.7378,32.7102,32.724,13786.0
2016-09-28 12:10:00,47.45,47.56,47.45,47.54,16107.0,32.724,32.7998,32.724,32.786,16107.0
2016-09-28 12:15:00,47.54,47.55,47.47,47.47,24213.0,32.786,32.7929,32.7378,32.7378,24213.0
2016-09-28 12:20:00,47.45,47.47,47.44,47.47,12648.0,32.724,32.7378,32.7171,32.7378,12648.0
2016-09-28 12:25:00,47.47,47.48,47.46,47.46,8710.0,32.7378,32.7447,32.7309,32.7309,8710.0
2016-09-28 12:30:00,47.45,47.46,47.35,47.36,16307.0,32.724,32.7309,32.655,32.6619,16307.0
2016-09-28 12:35:00,47.36,47.43,47.3,47.32,60641.0,32.6619,32.7102,32.6205,32.6343,60641.0
2016-09-28 12:40:00,47.32,47.38,47.32,47.36,12665.0,32.6343,32.6757,32.6343,32.6619,12665.0
2016-09-28 12:45:00,47.34,47.41,47.34,47.36,63112.0,32.6481,32.6964,32.6481,32.6619,63112.0
2016-09-28 12:50:00,47.36,47.41,47.34,47.37,13536.0,32.6619,32.6964,32.6481,32.6688,13536.0
2016-09-28 12:55:00,47.38,47.38,47.35,47.37,9353.0,32.6757,32.6757,32.655,32.6688,9353.0
2016-09-28 13:00:00,47.36,47.4,47.35,47.38,15892.0,32.6619,32.6895,32.655,32.6757,15892.0
2016-09-28 13:05:00,47.38,47.41,47.37,47.4,17125.0,32.6757,32.6964,32.6688,32.6895,17125.0
2016-09-28 13:10:00,47.4,47.41,47.35,47.36,38124.0,32.6895,32.6964,32.655,32.6619,38124.0
2016-09-28 13:15:00,47.37,47.4,47.35,47.35,13345.0,32.6688,32.6895,32.655,32.655,13345.0
2016-09-28 13:20:00,47.35,47.4,47.35,47.37,16027.0,32.655,32.6895,32.655,32.6688,16027.0
2016-09-28 13:25:00,47.38,47.41,47.37,47.41,37450.0,32.6757,32.6964,32.6688,32.6964,37450.0
2016-09-28 13:30:00,47.41,47.51,47.4,47.51,14665.0,32.6964,32.7654,32.6895,32.7654,14665.0
2016-09-28 13:35:00,47.51,47.52,47.49,47.5,7700.0,32.7654,32.7722,32.7516,32.7585,7700.0
2016-09-28 13:40:00,47.5,47.56,47.5,47.56,39030.0,32.7585,32.7998,32.7585,32.7998,39030.0
2016-09-28 13:45:00,47.56,47.6,47.55,47.58,38258.0,32.7998,32.8274,32.7929,32.8136,38258.0
2016-09-28 13:50:00,47.57,47.59,47.55,47.58,26305.0,32.8067,32.8205,32.7929,32.8136,26305.0
2016-09-28 13:55:00,47.58,47.6,47.55,47.58,28589.0,32.8136,32.8274,32.7929,32.8136,28589.0
2016-09-28 14:00:00,47.58,47.6,47.56,47.58,28573.0,32.8136,32.8274,32.7998,32.8136,28573.0
2016-09-28 14:05:00,47.58,47.61,47.57,47.61,37169.0,32.8136,32.8343,32.8067,32.8343,37169.0
2016-09-28 14:10:00,47.61,47.82,47.61,47.82,25942.0,32.8343,32.9791,32.8343,32.9791,25942.0
2016-09-28 14:15:00,47.81,47.86,47.8,47.84,13838.0,32.9722,33.0067,32.9654,32.9929,13838.0
2016-09-28 14:20:00,47.84,47.88,47.81,47.88,17534.0,32.9929,33.0205,32.9722,33.0205,17534.0
2016-09-28 14:25:00,47.87,47.97,47.86,47.93,20798.0,33.0136,33.0826,33.0067,33.055,20798.0
2016-09-28 14:30:00,47.93,47.93,47.89,47.91,26265.0,33.055,33.055,33.0274,33.0412,26265.0
2016-09-28 14:35:00,47.91,47.93,47.82,47.9,18153.0,33.0412,33.055,32.9791,33.0343,18153.0
2016-09-28 14:40:00,47.9,47.96,47.9,47.95,85742.0,33.0343,33.0757,33.0343,33.0688,85742.0
2016-09-28 14:45:00,47.95,48.06,47.95,48.04,27122.0,33.0688,33.1447,33.0688,33.1309,27122.0
2016-09-28 14:50:00,48.05,48.05,48.02,48.04,13957.0,33.1378,33.1378,33.1171,33.1309,13957.0
2016-09-28 14:55:00,48.04,48.08,48.0,48.03,39373.0,33.1309,33.1585,33.1033,33.124,39373.0
2016-09-28 15:00:00,48.03,48.04,47.98,47.98,16403.0,33.124,33.1309,33.0895,33.0895,16403.0
2016-09-28 15:05:00,47.99,48.02,47.98,48.01,14174.0,33.0964,33.1171,33.0895,33.1102,14174.0
2016-09-28 15:10:00,48.0,48.02,47.92,47.94,85962.0,33.1033,33.1171,33.0481,33.0619,85962.0
2016-09-28 15:15:00,47.93,47.97,47.92,47.92,18459.0,33.055,33.0826,33.0481,33.0481,18459.0
2016-09-28 15:20:00,47.93,47.99,47.9,47.99,16895.0,33.055,33.0964,33.0343,33.0964,16895.0
2016-09-28 15:25:00,47.99,48.02,47.97,48.0,66867.0,33.0964,33.1171,33.0826,33.1033,66867.0
2016-09-28 15:30:00,48.0,48.01,47.96,48.0,29543.0,33.1033,33.1102,33.0757,33.1033,29543.0
2016-09-28 15:35:00,47.99,48.07,47.99,48.02,38850.0,33.0964,33.1516,33.0964,33.1171,38850.0
2016-09-28 15:40:00,48.01,48.05,47.99,48.03,19344.0,33.1102,33.1378,33.0964,33.124,19344.0
2016-09-28 15:45:00,48.03,48.08,48.03,48.05,39276.0,33.124,33.1585,33.124,33.1378,39276.0
2016-09-28 15:50:00,48.04,48.09,48.02,48.08,56584.0,33.1309,33.1653,33.1171,33.1585,56584.0
2016-09-28 15:55:00,48.09,48.14,48.06,48.11,80270.0,33.1653,33.1998,33.1447,33.1791,80270.0
2016-09-29 09:30:00,48.0,48.09,47.79,47.79,23076.0,33.1033,33.1653,32.9585,32.9585,23076.0
2016-09-29 09:35:00,47.85,48.0,47.76,47.78,52602.0,32.9998,33.1033,32.9378,32.9516,52602.0
2016-09-29 09:40:00,47.79,47.92,47.76,47.89,20517.0,32.9585,33.0481,32.9378,33.0274,20517.0
2016-09-29 09:45:00,47.87,47.94,47.87,47.94,4681.0,33.0136,33.0619,33.0136,33.0619,4681.0
2016-09-29 09:50:00,47.95,47.99,47.9,47.97,61653.0,33.0688,33.0964,33.0343,33.0826,61653.0
2016-09-29 09:55:00,47.98,48.0,47.89,47.95,44251.0,33.0895,33.1033,33.0274,33.0688,44251.0
2016-09-29 10:00:00,47.98,48.08,47.94,48.05,19258.0,33.0895,33.1585,33.0619,33.1378,19258.0
2016-09-29 10:05:00,48.03,48.04,47.88,47.88,9339.0,33.124,33.1309,33.0205,33.0205,9339.0
2016-09-29 10:10:00,47.88,47.9,47.77,47.77,23944.0,33.0205,33.0343,32.9447,32.9447,23944.0
2016-09-29 10:15:00,47.77,47.8,47.76,47.77,53445.0,32.9447,32.9654,32.9378,32.9447,53445.0
2016-09-29 10:20:00,47.77,47.87,47.77,47.83,40339.0,32.9447,33.0136,32.9447,32.986,40339.0
2016-09-29 10:25:00,47.84,47.92,47.83,47.9,23460.0,32.9929,33.0481,32.986,33.0343,23460.0
2016-09-29 10:30:00,47.91,47.92,47.75,47.8,29010.0,33.0412,33.0481,32.9309,32.9654,29010.0
2016-09-29 10:35:00,47.8,47.83,47.79,47.83,5010.0,32.9654,32.986,32.9585,32.986,5010.0
2016-09-29 10:40:00,47.84,47.84,47.72,47.73,12498.0,32.9929,32.9929,32.9102,32.9171,12498.0
2016-09-29 10:45:00,47.72,47.73,47.67,47.67,29462.0,32.9102,32.9171,32.8757,32.8757,29462.0
2016-09-29 10:50:00,47.67,47.75,47.62,47.64,47557.0,32.8757,32.9309,32.8412,32.855,47557.0
2016-09-29 10:55:00,47.66,47.7,47.6,47.61,19991.0,32.8688,32.8964,32.8274,32.8343,19991.0
2016-09-29 11:00:00,47.62,47.7,47.56,47.58,20064.0,32.8412,32.8964,32.7998,32.8136,20064.0
2016-09-29 11:05:00,47.57,47.59,47.47,47.49,25555.0,32.8067,32.8205,32.7378,32.7516,25555.0
2016-09-29 11:10:00,47.5,47.56,47.5,47.54,13289.0,32.7585,32.7998,32.7585,32.786,13289.0
2016-09-29 11:15:00,47.53,47.57,47.48,47.51,82984.0,32.7791,32.8067,32.7447,32.7654,82984.0
2016-09-29 11:20:00,47.51,47.52,47.43,47.43,26517.0,32.7654,32.7722,32.7102,32.7102,26517.0
2016-09-29 11:25:00,47.44,47.45,47.38,47.44,59134.0,32.7171,32.724,32.6757,32.7171,59134.0
2016-09-29 11:30:00,47.45,47.58,47.44,47.55,54304.0,32.724,32.8136,32.7171,32.7929,54304.0
2016-09-29 11:35:00,47.55,47.68,47.55,47.64,11640.0,32.7929,32.8826,32.7929,32.855,11640.0
2016-09-29 11:40:00,47.63,47.64,47.57,47.59,15783.0,32.8481,32.855,32.8067,32.8205,15783.0
2016-09-29 11:45:00,47.59,47.59,47.49,47.5,15446.0,32.8205,32.8205,32.7516,32.7585,15446.0
2016-09-29 11:50:00,47.49,47.49,47.4,47.44,37157.0,32.7516,32.7516,32.6895,32.7171,37157.0
2016-09-29 11:55:00,47.44,47.45,47.4,47.44,27888.0,32.7171,32.724,32.6895,32.7171,27888.0
2016-09-29 12:00:00,47.44,47.45,47.38,47.39,38171.0,32.7171,32.724,32.6757,32.6826,38171.0
2016-09-29 12:05:00,47.4,47.46,47.39,47.44,73615.0,32.6895,32.7309,32.6826,32.7171,73615.0
2016-09-29 12:10:00,47.44,47.49,47.44,47.45,56048.0,32.7171,32.7516,32.7171,32.724,56048.0
2016-09-29 12:15:00,47.45,47.47,47.43,47.47,17269.0,32.724,32.7378,32.7102,32.7378,17269.0
2016-09-29 12:20:00,47.48,47.6,47.47,47.6,69638.0,32.7447,32.8274,32.7378,32.8274,69638.0
2016-09-29 12:25:00,47.6,47.69,47.5,47.66,38532.0,32.8274,32.8895,32.7585,32.8688,38532.0
2016-09-29 12:30:00,47.65,47.7,47.65,47.67,22543.0,32.8619,32.8964,32.8619,32.8757,22543.0
2016-09-29 12:35:00,47.66,47.66,47.59,47.59,9897.0,32.8688,32.8688,32.8205,32.8205,9897.0
2016-09-29 12:40:00,47.58,47.58,47.52,47.52,11376.0,32.8136,32.8136,32.7722,32.7722,11376.0
2016-09-29 12:45:00,47.51,47.52,47.41,47.42,9583.0,32.7654,32.7722,32.6964,32.7033,9583.0
2016-09-29 12:50:00,47.41,47.41,47.22,47.29,29092.0,32.6964,32.6964,32.5654,32.6136,29092.0
2016-09-29 12:55:00,47.28,47.33,47.25,47.32,6890.0,32.6067,32.6412,32.586,32.6343,6890.0
2016-09-29 13:00:00,47.32,47.35,47.17,47.23,18736.0,32.6343,32.655,32.5309,32.5722,18736.0
2016-09-29 13:05:00,47.23,47.26,47.2,47.25,21254.0,32.5722,32.5929,32.5516,32.586,21254.0
2016-09-29 13:10:00,47.24,47.36,47.24,47.26,20486.0,32.5791,32.6619,32.5791,32.5929,20486.0
2016-09-29 13:15:00,47.26,47.36,47.25,47.3,5024.0,32.5929,32.6619,32.586,32.6205,5024.0
2016-09-29 13:20:00,47.29,47.35,47.26,47.35,9673.0,32.6136,32.655,32.5929,32.655,9673.0
2016-09-29 13:25:00,47.34,47.39,47.33,47.34,5749.0,32.6481,32.6826,32.6412,32.6481,5749.0
2016-09-29 13:30:00,47.34,47.41,47.3,47.38,7112.0,32.6481,32.6964,32.6205,32.6757,7112.0
2016-09-29 13:35:00,47.37,47.41,47.33,47.35,7344.0,32.6688,32.6964,32.6412,32.655,7344.0
2016-09-29 13:40:00,47.33,47.33,47.23,47.3,6515.0,32.6412,32.6412,32.5722,32.6205,6515.0
2016-09-29 13:45:00,47.3,47.3,47.19,47.23,8066.0,32.6205,32.6205,32.5447,32.5722,8066.0
2016-09-29 13:50:00,47.23,47.24,47.13,47.18,17105.0,32.5722,32.5791,32.5033,32.5378,17105.0
2016-09-29 13:55:00,47.17,47.17,47.08,47.11,11038.0,32.5309,32.5309,32.4688,32.4895,11038.0
2016-09-29 14:00:00,47.13,47.18,47.12,47.16,6922.0,32.5033,32.5378,32.4964,32.524,6922.0
2016-09-29 14:05:00,47.17,47.22,47.17,47.21,10135.0,32.5309,32.5654,32.5309,32.5585,10135.0
2016-09-29 14:10:00,47.21,47.23,47.17,47.18,9184.0,32.5585,32.5722,32.5309,32.5378,9184.0
2016-09-29 14:15:00,47.21,47.3,47.21,47.27,12216.0,32.5585,32.6205,32.5585,32.5998,12216.0
2016-09-29 14:20:00,47.28,47.36,47.27,47.36,18063.0,32.6067,32.6619,32.5998,32.6619,18063.0
2016-09-29 14:25:00,47.37,47.42,47.32,47.41,14943.0,32.6688,32.7033,32.6343,32.6964,14943.0
2016-09-29 14:30:00,47.41,47.45,47.37,47.44,18917.0,32.6964,32.724,32.6688,32.7171,18917.0
2016-09-29 14:35:00,47.45,47.54,47.45,47.48,12912.0,32.724,32.786,32.724,32.7447,12912.0
2016-09-29 14:40:00,47.47,47.49,47.44,47.45,9071.0,32.7378,32.7516,32.7171,32.724,9071.0
2016-09-29 14:45:00,47.44,47.5,47.42,47.5,11106.0,32.7171,32.7585,32.7033,32.7585,11106.0
2016-09-29 14:50:00,47.48,47.5,47.47,47.49,17023.0,32.7447,32.7585,32.7378,32.7516,17023.0
2016-09-29 14:55:00,47.5,47.53,47.4,47.42,14838.0,32.7585,32.7791,32.6895,32.7033,14838.0
2016-09-29 15:00:00,47.41,47.43,47.34,47.38,16030.0,32.6964,32.7102,32.6481,32.6757,16030.0
2016-09-29 15:05:00,47.38,47.42,47.37,47.42,14604.0,32.6757,32.7033,32.6688,32.7033,14604.0
2016-09-29 15:10:00,47.41,47.45,47.38,47.43,15594.0,32.6964,32.724,32.6757,32.7102,15594.0
2016-09-29 15:15:00,47.42,47.44,47.36,47.37,15429.0,32.7033,32.7171,32.6619,32.6688,15429.0
2016-09-29 15:20:00,47.37,47.4,47.34,47.34,19076.0,32.6688,32.6895,32.6481,32.6481,19076.0
2016-09-29 15:25:00,47.35,47.38,47.27,47.38,22245.0,32.655,32.6757,32.5998,32.6757,22245.0
2016-09-29 15:30:00,47.38,47.46,47.35,47.42,35138.0,32.6757,32.7309,32.655,32.7033,35138.0
2016-09-29 15:35:00,47.41,47.47,47.38,47.47,43790.0,32.6964,32.7378,32.6757,32.7378,43790.0
2016-09-29 15:40:00,47.47,47.49,47.37,47.46,47088.0,32.7378,32.7516,32.6688,32.7309,47088.0
2016-09-29 15:45:00,47.47,47.49,47.43,47.45,60340.0,32.7378,32.7516,32.7102,32.724,60340.0
2016-09-29 15:50:00,47.44,47.46,47.4,47.43,70223.0,32.7171,32.7309,32.6895,32.7102,70223.0
2016-09-29 15:55:00,47.42,47.42,47.31,47.32,115263.0,32.7033,32.7033,32.6274,32.6343,115263.0
2016-09-30 09:30:00,47.5,47.94,47.5,47.79,41069.0,32.7585,33.0619,32.7585,32.9585,41069.0
2016-09-30 09:35:00,47.8,47.88,47.49,47.53,44064.0,32.9654,33.0205,32.7516,32.7791,44064.0
2016-09-30 09:40:00,47.59,47.59,47.32,47.39,25064.0,32.8205,32.8205,32.6343,32.6826,25064.0
2016-09-30 09:45:00,47.39,47.64,47.39,47.63,15005.0,32.6826,32.855,32.6826,32.8481,15005.0
2016-09-30 09:50:00,47.62,47.65,47.46,47.5,23168.0,32.8412,32.8619,32.7309,32.7585,23168.0
2016-09-30 09:55:00,47.48,47.54,47.39,47.48,17585.0,32.7447,32.786,32.6826,32.7447,17585.0
2016-09-30 10:00:00,47.47,47.5,47.4,47.48,31501.0,32.7378,32.7585,32.6895,32.7447,31501.0
2016-09-30 10:05:00,47.48,47.52,47.42,47.51,21063.0,32.7447,32.7722,32.7033,32.7654,21063.0
2016-09-30 10:10:00,47.51,47.65,47.47,47.6,27878.0,32.7654,32.8619,32.7378,32.8274,27878.0
2016-09-30 10:15:00,47.59,47.6,47.4,47.4,23084.0,32.8205,32.8274,32.6895,32.6895,23084.0
2016-09-30 10:20:00,47.43,47.56,47.43,47.54,18560.0,32.7102,32.7998,32.7102,32.786,18560.0
2016-09-30 10:25:00,47.54,47.65,47.52,47.64,24448.0,32.786,32.8619,32.7722,32.855,24448.0
2016-09-30 10:30:00,47.66,47.74,47.63,47.64,38080.0,32.8688,32.924,32.8481,32.855,38080.0
2016-09-30 10:35:00,47.64,47.67,47.59,47.66,29849.0,32.855,32.8757,32.8205,32.8688,29849.0
2016-09-30 10:40:00,47.67,47.71,47.6,47.63,29106.0,32.8757,32.9033,32.8274,32.8481,29106.0
2016-09-30 10:45:00,47.62,47.63,47.48,47.49,36061.0,32.8412,32.8481,32.7447,32.7516,36061.0
2016-09-30 10:50:00,47.49,47.51,47.46,47.48,21180.0,32.7516,32.7654,32.7309,32.7447,21180.0
2016-09-30 10:55:00,47.48,47.56,47.43,47.56,18140.0,32.7447,32.7998,32.7102,32.7998,18140.0
2016-09-30 11:00:00,47.57,47.75,47.57,47.73,40273.0,32.8067,32.9309,32.8067,32.9171,40273.0
2016-09-30 11:05:00,47.73,47.85,47.65,47.85,68181.0,32.9171,32.9998,32.8619,32.9998,68181.0
2016-09-30 11:10:00,47.85,48.13,47.75,48.12,191811.0,32.9998,33.1929,32.9309,33.186,191811.0
2016-09-30 11:15:00,48.13,48.17,48.01,48.1,214499.0,33.1929,33.2205,33.1102,33.1722,214499.0
2016-09-30 11:20:00,48.1,48.12,48.01,48.01,93285.0,33.1722,33.186,33.1102,33.1102,93285.0
2016-09-30 11:25:00,48.01,48.01,47.77,47.87,84792.0,33.1102,33.1102,32.9447,33.0136,84792.0
2016-09-30 11:30:00,47.88,48.0,47.87,47.99,30491.0,33.0205,33.1033,33.0136,33.0964,30491.0
2016-09-30 11:35:00,47.98,48.02,47.93,47.93,33612.0,33.0895,33.1171,33.055,33.055,33612.0
2016-09-30 11:40:00,47.91,48.03,47.87,48.01,23829.0,33.0412,33.124,33.0136,33.1102,23829.0
2016-09-30 11:45:00,48.01,48.02,47.97,48.01,24109.0,33.1102,33.1171,33.0826,33.1102,24109.0
2016-09-30 11:50:00,48.0,48.01,47.96,47.97,21978.0,33.1033,33.1102,33.0757,33.0826,21978.0
2016-09-30 11:55:00,47.97,47.98,47.92,47.96,16190.0,33.0826,33.0895,33.0481,33.0757,16190.0
2016-09-30 12:00:00,47.96,47.97,47.93,47.97,7606.0,33.0757,33.0826,33.055,33.0826,7606.0
2016-09-30 12:05:00,47.97,48.0,47.86,47.87,37174.0,33.0826,33.1033,33.0067,33.0136,37174.0
2016-09-30 12:10:00,47.86,47.87,47.84,47.86,34102.0,33.0067,33.0136,32.9929,33.0067,34102.0
2016-09-30 12:15:00,47.86,48.01,47.85,48.0,28995.0,33.0067,33.1102,32.9998,33.1033,28995.0
2016-09-30 12:20:00,47.99,48.04,47.96,48.01,11343.0,33.0964,33.1309,33.0757,33.1102,11343.0
2016-09-30 12:25:00,48.01,48.07,48.0,48.07,14103.0,33.1102,33.1516,33.1033,33.1516,14103.0
2016-09-30 12:30:00,48.07,48.08,48.05,48.07,16368.0,33.1516,33.1585,33.1378,33.1516,16368.0
2016-09-30 12:35:00,48.07,48.07,47.99,48.02,46475.0,33.1516,33.1516,33.0964,33.1171,46475.0
2016-09-30 12:40:00,48.02,48.08,47.97,48.0,104036.0,33.1171,33.1585,33.0826,33.1033,104036.0
2016-09-30 12:45:00,48.01,48.01,47.96,48.0,13194.0,33.1102,33.1102,33.0757,33.1033,13194.0
2016-09-30 12:50:00,48.0,48.03,47.96,48.01,17363.0,33.1033,33.124,33.0757,33.1102,17363.0
2016-09-30 12:55:00,48.01,48.03,47.92,47.92,18647.0,33.1102,33.124,33.0481,33.0481,18647.0
2016-09-30 13:00:00,47.92,48.0,47.92,47.98,10150.0,33.0481,33.1033,33.0481,33.0895,10150.0
2016-09-30 13:05:00,47.98,48.06,47.97,48.05,25664.0,33.0895,33.1447,33.0826,33.1378,25664.0
2016-09-30 13:10:00,48.04,48.04,47.98,47.99,21471.0,33.1309,33.1309,33.0895,33.0964,21471.0
2016-09-30 13:15:00,47.99,48.0,47.95,47.96,15245.0,33.0964,33.1033,33.0688,33.0757,15245.0
2016-09-30 13:20:00,47.96,47.98,47.94,47.97,13483.0,33.0757,33.0895,33.0619,33.0826,13483.0
2016-09-30 13:25:00,47.97,47.98,47.94,47.98,18881.0,33.0826,33.0895,33.0619,33.0895,18881.0
2016-09-30 13:30:00,47.98,47.99,47.95,47.97,9312.0,33.0895,33.0964,33.0688,33.0826,9312.0
2016-09-30 13:35:00,47.98,47.99,47.95,47.95,12338.0,33.0895,33.0964,33.0688,33.0688,12338.0
2016-09-30 13:40:00,47.95,48.07,47.95,48.07,29479.0,33.0688,33.1516,33.0688,33.1516,29479.0
2016-09-30 13:45:00,48.06,48.08,48.03,48.03,39835.0,33.1447,33.1585,33.124,33.124,39835.0
2016-09-30 13:50:00,48.04,48.05,48.02,48.03,14226.0,33.1309,33.1378,33.1171,33.124,14226.0
2016-09-30 13:55:00,48.03,48.11,48.01,48.11,22189.0,33.124,33.1791,33.1102,33.1791,22189.0
2016-09-30 14:00:00,48.11,48.11,48.07,48.09,16010.0,33.1791,33.1791,33.1516,33.1653,16010.0
2016-09-30 14:05:00,48.09,48.09,48.04,48.06,17789.0,33.1653,33.1653,33.1309,33.1447,17789.0
2016-09-30 14:10:00,48.07,48.13,48.05,48.1,34583.0,33.1516,33.1929,33.1378,33.1722,34583.0
2016-09-30 14:15:00,48.11,48.12,48.08,48.09,17947.0,33.1791,33.186,33.1585,33.1653,17947.0
2016-09-30 14:20:00,48.1,48.14,48.1,48.11,34926.0,33.1722,33.1998,33.1722,33.1791,34926.0
2016-09-30 14:25:00,48.1,48.15,48.09,48.14,11537.0,33.1722,33.2067,33.1653,33.1998,11537.0
2016-09-30 14:30:00,48.14,48.18,48.12,48.14,22559.0,33.1998,33.2274,33.186,33.1998,22559.0
2016-09-30 14:35:00,48.14,48.15,48.1,48.14,18627.0,33.1998,33.2067,33.1722,33.1998,18627.0
2016-09-30 14:40:00,48.15,48.15,48.11,48.11,16757.0,33.2067,33.2067,33.1791,33.1791,16757.0
2016-09-30 14:45:00,48.1,48.12,48.07,48.09,21664.0,33.1722,33.186,33.1516,33.1653,21664.0
2016-09-30 14:50:00,48.08,48.1,48.05,48.08,30727.0,33.1585,33.1722,33.1378,33.1585,30727.0
2016-09-30 14:55:00,48.09,48.16,48.06,48.14,95843.0,33.1653,33.2136,33.1447,33.1998,95843.0
2016-09-30 15:00:00,48.14,48.25,48.13,48.24,83025.0,33.1998,33.2757,33.1929,33.2688,83025.0
2016-09-30 15:05:00,48.23,48.24,48.16,48.16,66930.0,33.2619,33.2688,33.2136,33.2136,66930.0
2016-09-30 15:10:00,48.16,48.16,48.14,48.16,76960.0,33.2136,33.2136,33.1998,33.2136,76960.0
2016-09-30 15:15:00,48.16,48.19,48.15,48.18,20681.0,33.2136,33.2343,33.2067,33.2274,20681.0
2016-09-30 15:20:00,48.17,48.21,48.17,48.2,35459.0,33.2205,33.2481,33.2205,33.2412,35459.0
2016-09-30 15:25:00,48.2,48.23,48.2,48.2,22104.0,33.2412,33.2619,33.2412,33.2412,22104.0
2016-09-30 15:30:00,48.2,48.21,48.11,48.12,71667.0,33.2412,33.2481,33.1791,33.186,71667.0
2016-09-30 15:35:00,48.12,48.15,48.12,48.15,29982.0,33.186,33.2067,33.186,33.2067,29982.0
2016-09-30 15:40:00,48.14,48.17,48.12,48.17,66954.0,33.1998,33.2205,33.186,33.2205,66954.0
2016-09-30 15:45:00,48.17,48.19,48.11,48.12,86172.0,33.2205,33.2343,33.1791,33.186,86172.0
2016-09-30 15:50:00,48.11,48.13,48.08,48.09,110344.0,33.1791,33.1929,33.1585,33.1653,110344.0
2016-09-30 15:55:00,48.08,48.09,47.97,47.98,224148.0,33.1585,33.1653,33.0826,33.0895,224148.0
2016-10-03 09:30:00,47.98,48.24,47.82,48.15,32051.0,33.0895,33.2688,32.9791,33.2067,32051.0
2016-10-03 09:35:00,48.18,48.22,47.87,47.91,7250.0,33.2274,33.255,33.0136,33.0412,7250.0
2016-10-03 09:40:00,47.91,48.01,47.87,47.87,23896.0,33.0412,33.1102,33.0136,33.0136,23896.0
2016-10-03 09:45:00,47.86,47.9,47.8,47.83,10688.0,33.0067,33.0343,32.9654,32.986,10688.0
2016-10-03 09:50:00,47.84,47.96,47.83,47.9,27459.0,32.9929,33.0757,32.986,33.0343,27459.0
2016-10-03 09:55:00,47.9,47.94,47.85,47.91,25062.0,33.0343,33.0619,32.9998,33.0412,25062.0
2016-10-03 10:00:00,47.91,47.99,47.84,47.91,71345.0,33.0412,33.0964,32.9929,33.0412,71345.0
2016-10-03 10:05:00,47.91,47.95,47.78,47.95,20585.0,33.0412,33.0688,32.9516,33.0688,20585.0
2016-10-03 10:10:00,47.94,47.98,47.91,47.93,16308.0,33.0619,33.0895,33.0412,33.055,16308.0
2016-10-03 10:15:00,47.92,47.92,47.77,47.78,21400.0,33.0481,33.0481,32.9447,32.9516,21400.0
2016-10-03 10:20:00,47.78,47.79,47.7,47.73,30509.0,32.9516,32.9585,32.8964,32.9171,30509.0
2016-10-03 10:25:00,47.72,47.77,47.68,47.71,17111.0,32.9102,32.9447,32.8826,32.9033,17111.0
2016-10-03 10:30:00,47.71,47.86,47.7,47.85,21294.0,32.9033,33.0067,32.8964,32.9998,21294.0
2016-10-03 10:35:00,47.85,47.86,47.78,47.83,19862.0,32.9998,33.0067,32.9516,32.986,19862.0
2016-10-03 10:40:00,47.82,47.84,47.79,47.84,23201.0,32.9791,32.9929,32.9585,32.9929,23201.0
2016-10-03 10:45:00,47.84,47.9,47.82,47.87,19601.0,32.9929,33.0343,32.9791,33.0136,19601.0
2016-10-03 10:50:00,47.88,47.94,47.88,47.93,15223.0,33.0205,33.0619,33.0205,33.055,15223.0
2016-10-03 10:55:00,47.94,47.96,47.9,47.96,14259.0,33.0619,33.0757,33.0343,33.0757,14259.0
2016-10-03 11:00:00,47.95,47.98,47.91,47.93,39687.0,33.0688,33.0895,33.0412,33.055,39687.0
2016-10-03 11:05:00,47.92,48.0,47.91,47.97,46535.0,33.0481,33.1033,33.0412,33.0826,46535.0
2016-10-03 11:10:00,47.98,47.98,47.93,47.93,24824.0,33.0895,33.0895,33.055,33.055,24824.0
2016-10-03 11:15:00,47.94,47.95,47.87,47.89,19353.0,33.0619,33.0688,33.0136,33.0274,19353.0
2016-10-03 11:20:00,47.89,47.93,47.87,47.92,25711.0,33.0274,33.055,33.0136,33.0481,25711.0
2016-10-03 11:25:00,47.91,47.95,47.9,47.9,27902.0,33.0412,33.0688,33.0343,33.0343,27902.0
2016-10-03 11:30:00,47.9,47.9,47.85,47.9,9039.0,33.0343,33.0343,32.9998,33.0343,9039.0
2016-10-03 11:35:00,47.9,47.9,47.81,47.84,14492.0,33.0343,33.0343,32.9722,32.9929,14492.0
2016-10-03 11:40:00,47.83,47.88,47.81,47.86,33226.0,32.986,33.0205,32.9722,33.0067,33226.0
2016-10-03 11:45:00,47.86,47.87,47.82,47.82,9143.0,33.0067,33.0136,32.9791,32.9791,9143.0
2016-10-03 11:50:00,47.82,47.84,47.76,47.78,13369.0,32.9791,32.9929,32.9378,32.9516,13369.0
2016-10-03 11:55:00,47.78,47.8,47.75,47.76,17010.0,32.9516,32.9654,32.9309,32.9378,17010.0
2016-10-03 12:00:00,47.75,47.8,47.75,47.75,29363.0,32.9309,32.9654,32.9309,32.9309,29363.0
2016-10-03 12:05:00,47.76,47.87,47.76,47.86,12518.0,32.9378,33.0136,32.9378,33.0067,12518.0
2016-10-03 12:10:00,47.86,47.88,47.82,47.82,10114.0,33.0067,33.0205,32.9791,32.9791,10114.0
2016-10-03 12:15:00,47.82,47.83,47.76,47.82,10865.0,32.9791,32.986,32.9378,32.9791,10865.0
2016-10-03 12:20:00,47.81,47.82,47.76,47.77,11251.0,32.9722,32.9791,32.9378,32.9447,11251.0
2016-10-03 12:25:00,47.77,47.82,47.76,47.81,10781.0,32.9447,32.9791,32.9378,32.9722,10781.0
2016-10-03 12:30:00,47.8,47.81,47.73,47.75,8908.0,32.9654,32.9722,32.9171,32.9309,8908.0
2016-10-03 12:35:00,47.76,47.81,47.75,47.81,8926.0,32.9378,32.9722,32.9309,32.9722,8926.0
2016-10-03 12:40:00,47.81,47.84,47.8,47.83,32225.0,32.9722,32.9929,32.9654,32.986,32225.0
2016-10-03 12:45:00,47.83,47.86,47.81,47.82,6087.0,32.986,33.0067,32.9722,32.9791,6087.0
2016-10-03 12:50:00,47.82,47.86,47.79,47.8,18478.0,32.9791,33.0067,32.9585,32.9654,18478.0
2016-10-03 12:55:00,47.81,47.83,47.77,47.81,24094.0,32.9722,32.986,32.9447,32.9722,24094.0
2016-10-03 13:00:00,47.82,47.82,47.72,47.74,36427.0,32.9791,32.9791,32.9102,32.924,36427.0
2016-10-03 13:05:00,47.75,47.78,47.73,47.77,10668.0,32.9309,32.9516,32.9171,32.9447,10668.0
2016-10-03 13:10:00,47.77,47.79,47.7,47.79,15322.0,32.9447,32.9585,32.8964,32.9585,15322.0
2016-10-03 13:15:00,47.8,47.8,47.7,47.73,15345.0,32.9654,32.9654,32.8964,32.9171,15345.0
2016-10-03 13:20:00,47.75,47.77,47.71,47.74,23784.0,32.9309,32.9447,32.9033,32.924,23784.0
2016-10-03 13:25:00,47.73,47.75,47.71,47.72,8874.0,32.9171,32.9309,32.9033,32.9102,8874.0
2016-10-03 13:30:00,47.72,47.73,47.7,47.73,10499.0,32.9102,32.9171,32.8964,32.9171,10499.0
2016-10-03 13:35:00,47.73,47.73,47.67,47.67,7334.0,32.9171,32.9171,32.8757,32.8757,7334.0
2016-10-03 13:40:00,47.67,47.71,47.65,47.65,14590.0,32.8757,32.9033,32.8619,32.8619,14590.0
2016-10-03 13:45:00,47.65,47.73,47.65,47.73,11505.0,32.8619,32.9171,32.8619,32.9171,11505.0
2016-10-03 13:50:00,47.72,47.75,47.71,47.72,45314.0,32.9102,32.9309,32.9033,32.9102,45314.0
2016-10-03 13:55:00,47.72,47.74,47.7,47.74,25749.0,32.9102,32.924,32.8964,32.924,25749.0
2016-10-03 14:00:00,47.74,47.77,47.73,47.77,18461.0,32.924,32.9447,32.9171,32.9447,18461.0
2016-10-03 14:05:00,47.77,47.77,47.75,47.77,13274.0,32.9447,32.9447,32.9309,32.9447,13274.0
2016-10-03 14:10:00,47.77,47.77,47.71,47.72,41000.0,32.9447,32.9447,32.9033,32.9102,41000.0
2016-10-03 14:15:00,47.72,47.79,47.67,47.69,68207.0,32.9102,32.9585,32.8757,32.8895,68207.0
2016-10-03 14:20:00,47.68,47.69,47.64,47.66,20674.0,32.8826,32.8895,32.855,32.8688,20674.0
2016-10-03 14:25:00,47.67,47.73,47.66,47.68,13316.0,32.8757,32.9171,32.8688,32.8826,13316.0
2016-10-03 14:30:00,47.69,47.74,47.67,47.72,11465.0,32.8895,32.924,32.8757,32.9102,11465.0
2016-10-03 14:35:00,47.71,47.73,47.64,47.65,15670.0,32.9033,32.9171,32.855,32.8619,15670.0
2016-10-03 14:40:00,47.66,47.69,47.66,47.69,11853.0,32.8688,32.8895,32.8688,32.8895,11853.0
2016-10-03 14:45:00,47.68,47.69,47.63,47.65,15695.0,32.8826,32.8895,32.8481,32.8619,15695.0
2016-10-03 14:50:00,47.65,47.7,47.62,47.7,21418.0,32.8619,32.8964,32.8412,32.8964,21418.0
2016-10-03 14:55:00,47.7,47.72,47.63,47.72,17434.0,32.8964,32.9102,32.8481,32.9102,17434.0
2016-10-03 15:00:00,47.72,47.73,47.66,47.67,15748.0,32.9102,32.9171,32.8688,32.8757,15748.0
2016-10-03 15:05:00,47.67,47.72,47.65,47.7,28440.0,32.8757,32.9102,32.8619,32.8964,28440.0
2016-10-03 15:10:00,47.69,47.75,47.67,47.74,15021.0,32.8895,32.9309,32.8757,32.924,15021.0
2016-10-03 15:15:00,47.73,47.75,47.69,47.75,16861.0,32.9171,32.9309,32.8895,32.9309,16861.0
2016-10-03 15:20:00,47.75,47.75,47.7,47.71,19885.0,32.9309,32.9309,32.8964,32.9033,19885.0
2016-10-03 15:25:00,47.7,47.72,47.67,47.72,17768.0,32.8964,32.9102,32.8757,32.9102,17768.0
2016-10-03 15:30:00,47.72,47.73,47.68,47.72,30447.0,32.9102,32.9171,32.8826,32.9102,30447.0
2016-10-03 15:35:00,47.73,47.77,47.7,47.74,46276.0,32.9171,32.9447,32.8964,32.924,46276.0
2016-10-03 15:40:00,47.75,47.86,47.75,47.85,44547.0,32.9309,33.0067,32.9309,32.9998,44547.0
2016-10-03 15:45:00,47.85,47.86,47.8,47.82,38356.0,32.9998,33.0067,32.9654,32.9791,38356.0
2016-10-03 15:50:00,47.82,47.85,47.8,47.82,65242.0,32.9791,32.9998,32.9654,32.9791,65242.0
2016-10-03 15:55:00,47.82,47.85,47.79,47.79,105859.0,32.9791,32.9998,32.9585,32.9585,105859.0
2016-10-04 09:30:00,47.89,47.98,47.8,47.82,22245.0,33.0274,33.0895,32.9654,32.9791,22245.0
2016-10-04 09:35:00,47.82,48.16,47.82,48.15,22277.0,32.9791,33.2136,32.9791,33.2067,22277.0
2016-10-04 09:40:00,48.11,48.14,47.98,48.03,13075.0,33.1791,33.1998,33.0895,33.124,13075.0
2016-10-04 09:45:00,48.01,48.09,48.0,48.08,13486.0,33.1102,33.1653,33.1033,33.1585,13486.0
2016-10-04 09:50:00,48.04,48.04,47.95,47.99,6706.0,33.1309,33.1309,33.0688,33.0964,6706.0
2016-10-04 09:55:00,47.99,48.02,47.88,47.93,13393.0,33.0964,33.1171,33.0205,33.055,13393.0
2016-10-04 10:00:00,47.94,47.98,47.85,47.92,34531.0,33.0619,33.0895,32.9998,33.0481,34531.0
2016-10-04 10:05:00,47.93,47.94,47.85,47.91,10868.0,33.055,33.0619,32.9998,33.0412,10868.0
2016-10-04 10:10:00,47.88,47.89,47.76,47.83,11650.0,33.0205,33.0274,32.9378,32.986,11650.0
2016-10-04 10:15:00,47.82,47.86,47.75,47.86,17499.0,32.9791,33.0067,32.9309,33.0067,17499.0
2016-10-04 10:20:00,47.85,47.93,47.83,47.9,10307.0,32.9998,33.055,32.986,33.0343,10307.0
2016-10-04 10:25:00,47.91,47.95,47.85,47.94,19582.0,33.0412,33.0688,32.9998,33.0619,19582.0
2016-10-04 10:30:00,47.94,47.95,47.85,47.89,25196.0,33.0619,33.0688,32.9998,33.0274,25196.0
2016-10-04 10:35:00,47.89,47.89,47.78,47.84,67484.0,33.0274,33.0274,32.9516,32.9929,67484.0
2016-10-04 10:40:00,47.83,47.89,47.82,47.84,24906.0,32.986,33.0274,32.9791,32.9929,24906.0
2016-10-04 10:45:00,47.84,47.84,47.65,47.7,72612.0,32.9929,32.9929,32.8619,32.8964,72612.0
2016-10-04 10:50:00,47.7,47.75,47.67,47.68,28269.0,32.8964,32.9309,32.8757,32.8826,28269.0
2016-10-04 10:55:00,47.68,47.75,47.64,47.71,20270.0,32.8826,32.9309,32.855,32.9033,20270.0
2016-10-04 11:00:00,47.71,47.72,47.47,47.47,26507.0,32.9033,32.9102,32.7378,32.7378,26507.0
2016-10-04 11:05:00,47.48,47.53,47.45,47.47,15852.0,32.7447,32.7791,32.724,32.7378,15852.0
2016-10-04 11:10:00,47.46,47.48,47.41,47.44,20177.0,32.7309,32.7447,32.6964,32.7171,20177.0
2016-10-04 11:15:00,47.43,47.44,47.34,47.39,36510.0,32.7102,32.7171,32.6481,32.6826,36510.0
2016-10-04 11:20:00,47.39,47.43,47.38,47.42,30748.0,32.6826,32.7102,32.6757,32.7033,30748.0
2016-10-04 11:25:00,47.42,47.49,47.37,47.41,41613.0,32.7033,32.7516,32.6688,32.6964,41613.0
2016-10-04 11:30:00,47.43,47.44,47.36,47.44,61232.0,32.7102,32.7171,32.6619,32.7171,61232.0
2016-10-04 11:35:00,47.44,47.53,47.34,47.34,88134.0,32.7171,32.7791,32.6481,32.6481,88134.0
2016-10-04 11:40:00,47.34,47.47,47.33,47.39,36801.0,32.6481,32.7378,32.6412,32.6826,36801.0
2016-10-04 11:45:00,47.37,47.43,47.34,47.37,35837.0,32.6688,32.7102,32.6481,32.6688,35837.0
2016-10-04 11:50:00,47.37,47.4,47.26,47.29,29567.0,32.6688,32.6895,32.5929,32.6136,29567.0
2016-10-04 11:55:00,47.3,47.34,47.23,47.29,21904.0,32.6205,32.6481,32.5722,32.6136,21904.0
2016-10-04 12:00:00,47.29,47.31,47.21,47.24,30078.0,32.6136,32.6274,32.5585,32.5791,30078.0
2016-10-04 12:05:00,47.24,47.29,47.21,47.25,13984.0,32.5791,32.6136,32.5585,32.586,13984.0
2016-10-04 12:10:00,47.25,47.25,47.13,47.17,49939.0,32.586,32.586,32.5033,32.5309,49939.0
2016-10-04 12:15:00,47.17,47.32,47.16,47.27,40465.0,32.5309,32.6343,32.524,32.5998,40465.0
2016-10-04 12:20:00,47.29,47.33,47.27,47.32,5831.0,32.6136,32.6412,32.5998,32.6343,5831.0
2016-10-04 12:25:00,47.32,47.35,47.25,47.27,12744.0,32.6343,32.655,32.586,32.5998,12744.0
2016-10-04 12:30:00,47.29,47.3,47.22,47.28,10625.0,32.6136,32.6205,32.5654,32.6067,10625.0
2016-10-04 12:35:00,47.29,47.35,47.27,47.28,20837.0,32.6136,32.655,32.5998,32.6067,20837.0
2016-10-04 12:40:00,47.29,47.32,47.27,47.28,14192.0,32.6136,32.6343,32.5998,32.6067,14192.0
2016-10-04 12:45:00,47.29,47.32,47.17,47.19,18756.0,32.6136,32.6343,32.5309,32.5447,18756.0
2016-10-04 12:50:00,47.2,47.22,47.15,47.2,12531.0,32.5516,32.5654,32.5171,32.5516,12531.0
2016-10-04 12:55:00,47.2,47.22,47.17,47.18,15717.0,32.5516,32.5654,32.5309,32.5378,15717.0
2016-10-04 13:00:00,47.17,47.23,47.16,47.19,26069.0,32.5309,32.5722,32.524,32.5447,26069.0
2016-10-04 13:05:00,47.19,47.21,47.04,47.04,17682.0,32.5447,32.5585,32.4412,32.4412,17682.0
2016-10-04 13:10:00,47.05,47.11,47.03,47.09,32885.0,32.4481,32.4895,32.4343,32.4757,32885.0
2016-10-04 13:15:00,47.09,47.13,47.08,47.12,16142.0,32.4757,32.5033,32.4688,32.4964,16142.0
2016-10-04 13:20:00,47.12,47.13,46.87,46.9,54064.0,32.4964,32.5033,32.324,32.3447,54064.0
2016-10-04 13:25:00,46.89,47.01,46.87,47.0,52547.0,32.3378,32.4205,32.324,32.4136,52547.0
2016-10-04 13:30:00,47.0,47.07,46.99,47.07,20988.0,32.4136,32.4619,32.4067,32.4619,20988.0
2016-10-04 13:35:00,47.07,47.14,47.06,47.12,38962.0,32.4619,32.5102,32.455,32.4964,38962.0
2016-10-04 13:40:00,47.12,47.13,47.06,47.09,29850.0,32.4964,32.5033,32.455,32.4757,29850.0
2016-10-04 13:45:00,47.09,47.14,47.09,47.13,27055.0,32.4757,32.5102,32.4757,32.5033,27055.0
2016-10-04 13:50:00,47.13,47.13,47.03,47.06,28490.0,32.5033,32.5033,32.4343,32.455,28490.0
2016-10-04 13:55:00,47.07,47.09,47.02,47.02,16075.0,32.4619,32.4757,32.4274,32.4274,16075.0
2016-10-04 14:00:00,47.02,47.04,46.98,47.01,50933.0,32.4274,32.4412,32.3998,32.4205,50933.0
2016-10-04 14:05:00,47.02,47.09,47.01,47.06,13723.0,32.4274,32.4757,32.4205,32.455,13723.0
2016-10-04 14:10:00,47.06,47.07,47.01,47.03,27309.0,32.455,32.4619,32.4205,32.4343,27309.0
2016-10-04 14:15:00,47.04,47.07,46.99,46.99,15952.0,32.4412,32.4619,32.4067,32.4067,15952.0
2016-10-04 14:20:00,47.0,47.01,46.93,46.97,21968.0,32.4136,32.4205,32.3654,32.3929,21968.0
2016-10-04 14:25:00,46.97,46.98,46.91,46.98,17534.0,32.3929,32.3998,32.3516,32.3998,17534.0
2016-10-04 14:30:00,46.97,47.07,46.97,47.06,19362.0,32.3929,32.4619,32.3929,32.455,19362.0
2016-10-04 14:35:00,47.07,47.09,47.04,47.09,14515.0,32.4619,32.4757,32.4412,32.4757,14515.0
2016-10-04 14:40:00,47.08,47.11,47.06,47.11,19812.0,32.4688,32.4895,32.455,32.4895,19812.0
2016-10-04 14:45:00,47.11,47.12,47.06,47.07,35986.0,32.4895,32.4964,32.455,32.4619,35986.0
2016-10-04 14:50:00,47.06,47.09,47.05,47.08,21587.0,32.455,32.4757,32.4481,32.4688,21587.0
2016-10-04 14:55:00,47.07,47.08,46.99,47.01,33362.0,32.4619,32.4688,32.4067,32.4205,33362.0
2016-10-04 15:00:00,47.02,47.04,47.0,47.03,24832.0,32.4274,32.4412,32.4136,32.4343,24832.0
2016-10-04 15:05:00,47.02,47.06,47.02,47.02,31305.0,32.4274,32.455,32.4274,32.4274,31305.0
2016-10-04 15:10:00,47.03,47.04,46.97,46.99,18128.0,32.4343,32.4412,32.3929,32.4067,18128.0
2016-10-04 15:15:00,46.98,47.05,46.97,47.05,25998.0,32.3998,32.4481,32.3929,32.4481,25998.0
2016-10-04 15:20:00,47.04,47.09,47.01,47.08,19275.0,32.4412,32.4757,32.4205,32.4688,19275.0
2016-10-04 15:25:00,47.08,47.15,47.07,47.14,25476.0,32.4688,32.5171,32.4619,32.5102,25476.0
2016-10-04 15:30:00,47.15,47.21,47.13,47.19,37229.0,32.5171,32.5585,32.5033,32.5447,37229.0
2016-10-04 15:35:00,47.19,47.2,47.15,47.18,29367.0,32.5447,32.5516,32.5171,32.5378,29367.0
2016-10-04 15:40:00,47.18,47.2,47.15,47.18,27206.0,32.5378,32.5516,32.5171,32.5378,27206.0
2016-10-04 15:45:00,47.17,47.18,47.11,47.13,40351.0,32.5309,32.5378,32.4895,32.5033,40351.0
2016-10-04 15:50:00,47.13,47.15,47.1,47.14,50965.0,32.5033,32.5171,32.4826,32.5102,50965.0
2016-10-04 15:55:00,47.14,47.15,47.06,47.1,83407.0,32.5102,32.5171,32.455,32.4826,83407.0
2016-10-05 09:30:00,47.38,47.44,47.27,47.39,41535.0,32.6757,32.7171,32.5998,32.6826,41535.0
2016-10-05 09:35:00,47.39,47.47,47.29,47.36,19787.0,32.6826,32.7378,32.6136,32.6619,19787.0
2016-10-05 09:40:00,47.36,47.4,47.3,47.36,33635.0,32.6619,32.6895,32.6205,32.6619,33635.0
2016-10-05 09:45:00,47.35,47.37,47.27,47.32,31705.0,32.655,32.6688,32.5998,32.6343,31705.0
2016-10-05 09:50:00,47.31,47.41,47.31,47.35,47223.0,32.6274,32.6964,32.6274,32.655,47223.0
2016-10-05 09:55:00,47.35,47.37,47.27,47.29,34163.0,32.655,32.6688,32.5998,32.6136,34163.0
2016-10-05 10:00:00,47.31,47.35,47.25,47.33,77473.0,32.6274,32.655,32.586,32.6412,77473.0
2016-10-05 10:05:00,47.35,47.4,47.32,47.32,23548.0,32.655,32.6895,32.6343,32.6343,23548.0
2016-10-05 10:10:00,47.34,47.36,47.25,47.26,59216.0,32.6481,32.6619,32.586,32.5929,59216.0
2016-10-05 10:15:00,47.26,47.3,47.14,47.14,40483.0,32.5929,32.6205,32.5102,32.5102,40483.0
2016-10-05 10:20:00,47.15,47.25,47.13,47.19,29930.0,32.5171,32.586,32.5033,32.5447,29930.0
2016-10-05 10:25:00,47.2,47.26,47.19,47.22,35921.0,32.5516,32.5929,32.5447,32.5654,35921.0
2016-10-05 10:30:00,47.24,47.28,47.17,47.28,23334.0,32.5791,32.6067,32.5309,32.6067,23334.0
2016-10-05 10:35:00,47.28,47.33,47.27,47.31,71650.0,32.6067,32.6412,32.5998,32.6274,71650.0
2016-10-05 10:40:00,47.31,47.36,47.23,47.25,29891.0,32.6274,32.6619,32.5722,32.586,29891.0
2016-10-05 10:45:00,47.25,47.29,47.2,47.2,37225.0,32.586,32.6136,32.5516,32.5516,37225.0
2016-10-05 10:50:00,47.21,47.26,47.2,47.21,56698.0,32.5585,32.5929,32.5516,32.5585,56698.0
2016-10-05 10:55:00,47.21,47.22,47.1,47.15,58932.0,32.5585,32.5654,32.4826,32.5171,58932.0
2016-10-05 11:00:00,47.15,47.19,47.12,47.12,42757.0,32.5171,32.5447,32.4964,32.4964,42757.0
2016-10-05 11:05:00,47.12,47.13,47.08,47.09,32087.0,32.4964,32.5033,32.4688,32.4757,32087.0
2016-10-05 11:10:00,47.1,47.11,47.02,47.1,53341.0,32.4826,32.4895,32.4274,32.4826,53341.0
2016-10-05 11:15:00,47.1,47.1,47.04,47.05,26584.0,32.4826,32.4826,32.4412,32.4481,26584.0
2016-10-05 11:20:00,47.06,47.07,46.95,47.01,73163.0,32.455,32.4619,32.3791,32.4205,73163.0
2016-10-05 11:25:00,47.02,47.03,46.92,46.95,82035.0,32.4274,32.4343,32.3585,32.3791,82035.0
2016-10-05 11:30:00,46.95,47.1,46.94,47.04,37692.0,32.3791,32.4826,32.3722,32.4412,37692.0
2016-10-05 11:35:00,47.05,47.1,47.01,47.08,15168.0,32.4481,32.4826,32.4205,32.4688,15168.0
2016-10-05 11:40:00,47.07,47.08,47.04,47.04,27537.0,32.4619,32.4688,32.4412,32.4412,27537.0
2016-10-05 11:45:00,47.05,47.08,47.03,47.05,32928.0,32.4481,32.4688,32.4343,32.4481,32928.0
2016-10-05 11:50:00,47.05,47.1,47.03,47.07,9348.0,32.4481,32.4826,32.4343,32.4619,9348.0
2016-10-05 11:55:00,47.08,47.13,47.07,47.13,11889.0,32.4688,32.5033,32.4619,32.5033,11889.0
2016-10-05 12:00:00,47.14,47.15,47.14,47.15,11194.0,32.5102,32.5171,32.5102,32.5171,11194.0
2016-10-05 12:05:00,47.15,47.23,47.15,47.22,86591.0,32.5171,32.5722,32.5171,32.5654,86591.0
2016-10-05 12:10:00,47.22,47.25,47.2,47.21,18367.0,32.5654,32.586,32.5516,32.5585,18367.0
2016-10-05 12:15:00,47.21,47.25,47.21,47.23,18079.0,32.5585,32.586,32.5585,32.5722,18079.0
2016-10-05 12:20:00,47.23,47.26,47.21,47.22,25161.0,32.5722,32.5929,32.5585,32.5654,25161.0
2016-10-05 12:25:00,47.22,47.25,47.22,47.23,45974.0,32.5654,32.586,32.5654,32.5722,45974.0
2016-10-05 12:30:00,47.22,47.22,47.0,47.01,72029.0,32.5654,32.5654,32.4136,32.4205,72029.0
2016-10-05 12:35:00,47.02,47.09,47.02,47.09,21546.0,32.4274,32.4757,32.4274,32.4757,21546.0
2016-10-05 12:40:00,47.09,47.09,47.01,47.02,13953.0,32.4757,32.4757,32.4205,32.4274,13953.0
2016-10-05 12:45:00,47.02,47.03,46.97,46.98,19256.0,32.4274,32.4343,32.3929,32.3998,19256.0
2016-10-05 12:50:00,46.98,47.01,46.98,46.99,15451.0,32.3998,32.4205,32.3998,32.4067,15451.0
2016-10-05 12:55:00,47.0,47.0,46.91,46.92,33130.0,32.4136,32.4136,32.3516,32.3585,33130.0
2016-10-05 13:00:00,46.92,46.95,46.92,46.93,33496.0,32.3585,32.3791,32.3585,32.3654,33496.0
2016-10-05 13:05:00,46.94,46.95,46.86,46.87,42866.0,32.3722,32.3791,32.3171,32.324,42866.0
2016-10-05 13:10:00,46.87,46.94,46.86,46.91,28865.0,32.324,32.3722,32.3171,32.3516,28865.0
2016-10-05 13:15:00,46.91,46.94,46.9,46.93,23596.0,32.3516,32.3722,32.3447,32.3654,23596.0
2016-10-05 13:20:00,46.94,46.94,46.88,46.89,32781.0,32.3722,32.3722,32.3309,32.3378,32781.0
2016-10-05 13:25:00,46.89,46.9,46.82,46.82,27203.0,32.3378,32.3447,32.2895,32.2895,27203.0
2016-10-05 13:30:00,46.83,46.86,46.81,46.86,18687.0,32.2964,32.3171,32.2826,32.3171,18687.0
2016-10-05 13:35:00,46.86,46.89,46.81,46.81,21275.0,32.3171,32.3378,32.2826,32.2826,21275.0
2016-10-05 13:40:00,46.81,46.81,46.72,46.72,45727.0,32.2826,32.2826,32.2205,32.2205,45727.0
2016-10-05 13:45:00,46.73,46.73,46.64,46.65,117631.0,32.2274,32.2274,32.1654,32.1723,117631.0
2016-10-05 13:50:00,46.66,46.66,46.54,46.64,65397.0,32.1791,32.1791,32.0964,32.1654,65397.0
2016-10-05 13:55:00,46.65,46.66,46.54,46.56,58184.0,32.1723,32.1791,32.0964,32.1102,58184.0
2016-10-05 14:00:00,46.57,46.63,46.55,46.57,60241.0,32.1171,32.1585,32.1033,32.1171,60241.0
2016-10-05 14:05:00,46.57,46.6,46.51,46.54,52616.0,32.1171,32.1378,32.0757,32.0964,52616.0
2016-10-05 14:10:00,46.54,46.6,46.53,46.56,67785.0,32.0964,32.1378,32.0895,32.1102,67785.0
2016-10-05 14:15:00,46.55,46.6,46.4,46.43,102684.0,32.1033,32.1378,31.9998,32.0205,102684.0
2016-10-05 14:20:00,46.45,46.5,46.32,46.37,88277.0,32.0343,32.0688,31.9447,31.9791,88277.0
2016-10-05 14:25:00,46.37,46.38,45.76,45.82,361409.0,31.9791,31.986,31.5585,31.5998,361409.0
2016-10-05 14:30:00,45.82,46.29,45.78,46.24,237159.0,31.5998,31.924,31.5723,31.8895,237159.0
2016-10-05 14:35:00,46.25,46.31,46.18,46.29,119319.0,31.8964,31.9378,31.8481,31.924,119319.0
2016-10-05 14:40:00,46.3,46.37,46.25,46.26,111577.0,31.9309,31.9791,31.8964,31.9033,111577.0
2016-10-05 14:45:00,46.26,46.45,46.25,46.43,126466.0,31.9033,32.0343,31.8964,32.0205,126466.0
2016-10-05 14:50:00,46.43,46.43,46.38,46.4,92297.0,32.0205,32.0205,31.986,31.9998,92297.0
2016-10-05 14:55:00,46.4,46.55,46.39,46.52,131352.0,31.9998,32.1033,31.9929,32.0826,131352.0
2016-10-05 15:00:00,46.52,46.65,46.52,46.65,56334.0,32.0826,32.1723,32.0826,32.1723,56334.0
2016-10-05 15:05:00,46.66,46.76,46.65,46.75,105862.0,32.1791,32.2481,32.1723,32.2412,105862.0
2016-10-05 15:10:00,46.75,46.8,46.71,46.73,127210.0,32.2412,32.2757,32.2136,32.2274,127210.0
2016-10-05 15:15:00,46.74,46.77,46.7,46.72,168778.0,32.2343,32.255,32.2067,32.2205,168778.0
2016-10-05 15:20:00,46.72,46.72,46.64,46.66,97512.0,32.2205,32.2205,32.1654,32.1791,97512.0
2016-10-05 15:25:00,46.66,46.69,46.62,46.69,76438.0,32.1791,32.1998,32.1516,32.1998,76438.0
2016-10-05 15:30:00,46.68,46.71,46.65,46.67,84413.0,32.1929,32.2136,32.1723,32.186,84413.0
2016-10-05 15:35:00,46.68,46.69,46.65,46.66,73418.0,32.1929,32.1998,32.1723,32.1791,73418.0
2016-10-05 15:40:00,46.66,46.72,46.65,46.7,91550.0,32.1791,32.2205,32.1723,32.2067,91550.0
2016-10-05 15:45:00,46.7,46.72,46.67,46.7,135393.0,32.2067,32.2205,32.186,32.2067,135393.0
2016-10-05 15:50:00,46.7,46.71,46.68,46.7,111038.0,32.2067,32.2136,32.1929,32.2067,111038.0
2016-10-05 15:55:00,46.7,46.74,46.69,46.72,238230.0,32.2067,32.2343,32.1998,32.2205,238230.0
2016-10-06 09:30:00,46.82,47.38,46.79,47.31,111607.0,32.2895,32.6757,32.2688,32.6274,111607.0
2016-10-06 09:35:00,47.34,47.42,47.29,47.32,72873.0,32.6481,32.7033,32.6136,32.6343,72873.0
2016-10-06 09:40:00,47.33,47.4,47.26,47.38,34170.0,32.6412,32.6895,32.5929,32.6757,34170.0
2016-10-06 09:45:00,47.37,47.46,47.3,47.34,58753.0,32.6688,32.7309,32.6205,32.6481,58753.0
2016-10-06 09:50:00,47.35,47.37,47.16,47.22,60960.0,32.655,32.6688,32.524,32.5654,60960.0
2016-10-06 09:55:00,47.22,47.31,47.2,47.23,61865.0,32.5654,32.6274,32.5516,32.5722,61865.0
2016-10-06 10:00:00,47.21,47.31,47.2,47.29,59057.0,32.5585,32.6274,32.5516,32.6136,59057.0
2016-10-06 10:05:00,47.27,47.3,47.23,47.28,35765.0,32.5998,32.6205,32.5722,32.6067,35765.0
2016-10-06 10:10:00,47.27,47.34,47.27,47.31,21821.0,32.5998,32.6481,32.5998,32.6274,21821.0
2016-10-06 10:15:00,47.31,47.34,47.23,47.34,21150.0,32.6274,32.6481,32.5722,32.6481,21150.0
2016-10-06 10:20:00,47.35,47.35,47.26,47.26,84340.0,32.655,32.655,32.5929,32.5929,84340.0
2016-10-06 10:25:00,47.26,47.29,47.2,47.27,24708.0,32.5929,32.6136,32.5516,32.5998,24708.0
2016-10-06 10:30:00,47.28,47.29,47.15,47.18,19486.0,32.6067,32.6136,32.5171,32.5378,19486.0
2016-10-06 10:35:00,47.19,47.25,47.16,47.23,14328.0,32.5447,32.586,32.524,32.5722,14328.0
2016-10-06 10:40:00,47.22,47.25,47.2,47.23,30430.0,32.5654,32.586,32.5516,32.5722,30430.0
2016-10-06 10:45:00,47.23,47.3,47.22,47.3,36844.0,32.5722,32.6205,32.5654,32.6205,36844.0
2016-10-06 10:50:00,47.29,47.44,47.25,47.36,109019.0,32.6136,32.7171,32.586,32.6619,109019.0
2016-10-06 10:55:00,47.36,47.53,47.35,47.5,35864.0,32.6619,32.7791,32.655,32.7585,35864.0
2016-10-06 11:00:00,47.5,47.59,47.49,47.58,25459.0,32.7585,32.8205,32.7516,32.8136,25459.0
2016-10-06 11:05:00,47.58,47.58,47.49,47.51,24528.0,32.8136,32.8136,32.7516,32.7654,24528.0
2016-10-06 11:10:00,47.5,47.58,47.48,47.58,54386.0,32.7585,32.8136,32.7447,32.8136,54386.0
2016-10-06 11:15:00,47.58,47.61,47.53,47.55,70457.0,32.8136,32.8343,32.7791,32.7929,70457.0
2016-10-06 11:20:00,47.55,47.65,47.54,47.64,29179.0,32.7929,32.8619,32.786,32.855,29179.0
2016-10-06 11:25:00,47.65,47.75,47.65,47.73,48032.0,32.8619,32.9309,32.8619,32.9171,48032.0
2016-10-06 11:30:00,47.74,47.77,47.69,47.71,33065.0,32.924,32.9447,32.8895,32.9033,33065.0
2016-10-06 11:35:00,47.7,47.7,47.66,47.68,25039.0,32.8964,32.8964,32.8688,32.8826,25039.0
2016-10-06 11:40:00,47.68,47.68,47.62,47.68,20039.0,32.8826,32.8826,32.8412,32.8826,20039.0
2016-10-06 11:45:00,47.68,47.83,47.65,47.76,49853.0,32.8826,32.986,32.8619,32.9378,49853.0
2016-10-06 11:50:00,47.77,47.87,47.75,47.77,27509.0,32.9447,33.0136,32.9309,32.9447,27509.0
2016-10-06 11:55:00,47.77,47.77,47.7,47.72,17037.0,32.9447,32.9447,32.8964,32.9102,17037.0
2016-10-06 12:00:00,47.74,47.82,47.74,47.77,11731.0,32.924,32.9791,32.924,32.9447,11731.0
2016-10-06 12:05:00,47.77,47.83,47.75,47.77,13830.0,32.9447,32.986,32.9309,32.9447,13830.0
2016-10-06 12:10:00,47.78,47.8,47.73,47.73,20810.0,32.9516,32.9654,32.9171,32.9171,20810.0
2016-10-06 12:15:00,47.74,47.8,47.73,47.8,14520.0,32.924,32.9654,32.9171,32.9654,14520.0
2016-10-06 12:20:00,47.8,47.88,47.8,47.85,21289.0,32.9654,33.0205,32.9654,32.9998,21289.0
2016-10-06 12:25:00,47.85,47.92,47.85,47.88,18590.0,32.9998,33.0481,32.9998,33.0205,18590.0
2016-10-06 12:30:00,47.88,47.96,47.88,47.91,20760.0,33.0205,33.0757,33.0205,33.0412,20760.0
2016-10-06 12:35:00,47.91,47.92,47.83,47.83,15557.0,33.0412,33.0481,32.986,32.986,15557.0
2016-10-06 12:40:00,47.84,47.91,47.84,47.88,11806.0,32.9929,33.0412,32.9929,33.0205,11806.0
2016-10-06 12:45:00,47.88,47.9,47.84,47.85,12423.0,33.0205,33.0343,32.9929,32.9998,12423.0
2016-10-06 12:50:00,47.85,47.86,47.82,47.85,6772.0,32.9998,33.0067,32.9791,32.9998,6772.0
2016-10-06 12:55:00,47.85,47.88,47.85,47.87,14203.0,32.9998,33.0205,32.9998,33.0136,14203.0
2016-10-06 13:00:00,47.86,47.88,47.83,47.84,14663.0,33.0067,33.0205,32.986,32.9929,14663.0
2016-10-06 13:05:00,47.84,47.91,47.84,47.86,17122.0,32.9929,33.0412,32.9929,33.0067,17122.0
2016-10-06 13:10:00,47.85,47.85,47.79,47.8,14721.0,32.9998,32.9998,32.9585,32.9654,14721.0
2016-10-06 13:15:00,47.8,47.83,47.76,47.77,15635.0,32.9654,32.986,32.9378,32.9447,15635.0
2016-10-06 13:20:00,47.77,47.78,47.7,47.71,29708.0,32.9447,32.9516,32.8964,32.9033,29708.0
2016-10-06 13:25:00,47.71,47.71,47.64,47.68,18477.0,32.9033,32.9033,32.855,32.8826,18477.0
2016-10-06 13:30:00,47.68,47.73,47.68,47.71,34091.0,32.8826,32.9171,32.8826,32.9033,34091.0
2016-10-06 13:35:00,47.71,47.75,47.7,47.75,8560.0,32.9033,32.9309,32.8964,32.9309,8560.0
2016-10-06 13:40:00,47.74,47.74,47.67,47.68,17333.0,32.924,32.924,32.8757,32.8826,17333.0
2016-10-06 13:45:00,47.69,47.71,47.68,47.71,4992.0,32.8895,32.9033,32.8826,32.9033,4992.0
2016-10-06 13:50:00,47.71,47.77,47.7,47.77,15771.0,32.9033,32.9447,32.8964,32.9447,15771.0
2016-10-06 13:55:00,47.78,47.78,47.74,47.75,16074.0,32.9516,32.9516,32.924,32.9309,16074.0
2016-10-06 14:00:00,47.75,47.78,47.7,47.75,37275.0,32.9309,32.9516,32.8964,32.9309,37275.0
2016-10-06 14:05:00,47.76,47.78,47.73,47.74,13125.0,32.9378,32.9516,32.9171,32.924,13125.0
2016-10-06 14:10:00,47.74,47.74,47.7,47.73,10774.0,32.924,32.924,32.8964,32.9171,10774.0
2016-10-06 14:15:00,47.74,47.75,47.67,47.67,21565.0,32.924,32.9309,32.8757,32.8757,21565.0
2016-10-06 14:20:00,47.67,47.67,47.63,47.65,30849.0,32.8757,32.8757,32.8481,32.8619,30849.0
2016-10-06 14:25:00,47.65,47.73,47.64,47.71,15762.0,32.8619,32.9171,32.855,32.9033,15762.0
2016-10-06 14:30:00,47.71,47.71,47.66,47.66,16000.0,32.9033,32.9033,32.8688,32.8688,16000.0
2016-10-06 14:35:00,47.66,47.66,47.62,47.63,12854.0,32.8688,32.8688,32.8412,32.8481,12854.0
2016-10-06 14:40:00,47.64,47.65,47.62,47.63,9914.0,32.855,32.8619,32.8412,32.8481,9914.0
2016-10-06 14:45:00,47.63,47.63,47.56,47.56,12643.0,32.8481,32.8481,32.7998,32.7998,12643.0
2016-10-06 14:50:00,47.56,47.58,47.53,47.57,16667.0,32.7998,32.8136,32.7791,32.8067,16667.0
2016-10-06 14:55:00,47.57,47.58,47.53,47.55,27841.0,32.8067,32.8136,32.7791,32.7929,27841.0
2016-10-06 15:00:00,47.55,47.56,47.53,47.55,19840.0,32.7929,32.7998,32.7791,32.7929,19840.0
2016-10-06 15:05:00,47.55,47.59,47.53,47.56,86486.0,32.7929,32.8205,32.7791,32.7998,86486.0
2016-10-06 15:10:00,47.56,47.56,47.49,47.5,21253.0,32.7998,32.7998,32.7516,32.7585,21253.0
2016-10-06 15:15:00,47.5,47.51,47.43,47.44,31417.0,32.7585,32.7654,32.7102,32.7171,31417.0
2016-10-06 15:20:00,47.44,47.44,47.38,47.41,85403.0,32.7171,32.7171,32.6757,32.6964,85403.0
2016-10-06 15:25:00,47.41,47.43,47.34,47.35,92230.0,32.6964,32.7102,32.6481,32.655,92230.0
2016-10-06 15:30:00,47.34,47.38,47.34,47.36,87011.0,32.6481,32.6757,32.6481,32.6619,87011.0
2016-10-06 15:35:00,47.35,47.37,47.34,47.37,50312.0,32.655,32.6688,32.6481,32.6688,50312.0
2016-10-06 15:40:00,47.36,47.45,47.36,47.39,80474.0,32.6619,32.724,32.6619,32.6826,80474.0
2016-10-06 15:45:00,47.39,47.4,47.34,47.36,63342.0,32.6826,32.6895,32.6481,32.6619,63342.0
2016-10-06 15:50:00,47.35,47.36,47.3,47.3,92879.0,32.655,32.6619,32.6205,32.6205,92879.0
2016-10-06 15:55:00,47.3,47.33,47.24,47.3,273933.0,32.6205,32.6412,32.5791,32.6205,273933.0
2016-10-07 09:30:00,47.49,47.68,47.15,47.15,53804.0,32.7516,32.8826,32.5171,32.5171,53804.0
2016-10-07 09:35:00,47.21,47.21,47.12,47.14,12310.0,32.5585,32.5585,32.4964,32.5102,12310.0
2016-10-07 09:40:00,47.14,47.14,46.96,46.96,23567.0,32.5102,32.5102,32.386,32.386,23567.0
2016-10-07 09:45:00,46.94,47.07,46.79,46.79,29073.0,32.3722,32.4619,32.2688,32.2688,29073.0
2016-10-07 09:50:00,46.81,46.89,46.69,46.84,123095.0,32.2826,32.3378,32.1998,32.3033,123095.0
2016-10-07 09:55:00,46.83,46.89,46.76,46.78,52896.0,32.2964,32.3378,32.2481,32.2619,52896.0
2016-10-07 10:00:00,46.78,46.83,46.74,46.75,23632.0,32.2619,32.2964,32.2343,32.2412,23632.0
2016-10-07 10:05:00,46.75,46.76,46.69,46.74,77985.0,32.2412,32.2481,32.1998,32.2343,77985.0
2016-10-07 10:10:00,46.75,46.76,46.71,46.72,66179.0,32.2412,32.2481,32.2136,32.2205,66179.0
2016-10-07 10:15:00,46.72,46.74,46.66,46.69,28703.0,32.2205,32.2343,32.1791,32.1998,28703.0
2016-10-07 10:20:00,46.69,46.74,46.66,46.69,21827.0,32.1998,32.2343,32.1791,32.1998,21827.0
2016-10-07 10:25:00,46.69,46.74,46.65,46.69,52939.0,32.1998,32.2343,32.1723,32.1998,52939.0
2016-10-07 10:30:00,46.69,46.71,46.63,46.71,119430.0,32.1998,32.2136,32.1585,32.2136,119430.0
2016-10-07 10:35:00,46.7,46.73,46.63,46.72,22521.0,32.2067,32.2274,32.1585,32.2205,22521.0
2016-10-07 10:40:00,46.73,46.73,46.69,46.7,32323.0,32.2274,32.2274,32.1998,32.2067,32323.0
2016-10-07 10:45:00,46.71,46.8,46.68,46.76,49971.0,32.2136,32.2757,32.1929,32.2481,49971.0
2016-10-07 10:50:00,46.77,46.8,46.72,46.75,31860.0,32.255,32.2757,32.2205,32.2412,31860.0
2016-10-07 10:55:00,46.73,46.8,46.69,46.79,64856.0,32.2274,32.2757,32.1998,32.2688,64856.0
2016-10-07 11:00:00,46.79,46.79,46.69,46.72,23331.0,32.2688,32.2688,32.1998,32.2205,23331.0
2016-10-07 11:05:00,46.73,46.8,46.7,46.78,15794.0,32.2274,32.2757,32.2067,32.2619,15794.0
2016-10-07 11:10:00,46.78,46.78,46.72,46.75,24249.0,32.2619,32.2619,32.2205,32.2412,24249.0
2016-10-07 11:15:00,46.75,46.78,46.75,46.78,9919.0,32.2412,32.2619,32.2412,32.2619,9919.0
2016-10-07 11:20:00,46.77,46.86,46.76,46.82,25805.0,32.255,32.3171,32.2481,32.2895,25805.0
2016-10-07 11:25:00,46.82,46.84,46.81,46.83,7741.0,32.2895,32.3033,32.2826,32.2964,7741.0
2016-10-07 11:30:00,46.83,46.83,46.76,46.78,29645.0,32.2964,32.2964,32.2481,32.2619,29645.0
2016-10-07 11:35:00,46.78,46.81,46.73,46.74,27904.0,32.2619,32.2826,32.2274,32.2343,27904.0
2016-10-07 11:40:00,46.74,46.74,46.63,46.63,90999.0,32.2343,32.2343,32.1585,32.1585,90999.0
2016-10-07 11:45:00,46.63,46.67,46.61,46.64,54347.0,32.1585,32.186,32.1447,32.1654,54347.0
2016-10-07 11:50:00,46.64,46.7,46.64,46.69,13210.0,32.1654,32.2067,32.1654,32.1998,13210.0
2016-10-07 11:55:00,46.69,46.7,46.65,46.65,31673.0,32.1998,32.2067,32.1723,32.1723,31673.0
2016-10-07 12:00:00,46.66,46.76,46.65,46.71,38220.0,32.1791,32.2481,32.1723,32.2136,38220.0
2016-10-07 12:05:00,46.71,46.73,46.67,46.72,19103.0,32.2136,32.2274,32.186,32.2205,19103.0
2016-10-07 12:10:00,46.72,46.74,46.63,46.66,46238.0,32.2205,32.2343,32.1585,32.1791,46238.0
2016-10-07 12:15:00,46.66,46.67,46.58,46.59,6230.0,32.1791,32.186,32.124,32.1309,6230.0
2016-10-07 12:20:00,46.59,46.63,46.57,46.6,13468.0,32.1309,32.1585,32.1171,32.1378,13468.0
2016-10-07 12:25:00,46.61,46.68,46.61,46.67,11269.0,32.1447,32.1929,32.1447,32.186,11269.0
2016-10-07 12:30:00,46.66,46.7,46.63,46.63,12076.0,32.1791,32.2067,32.1585,32.1585,12076.0
2016-10-07 12:35:00,46.64,46.64,46.55,46.56,32177.0,32.1654,32.1654,32.1033,32.1102,32177.0
2016-10-07 12:40:00,46.56,46.58,46.52,46.55,10033.0,32.1102,32.124,32.0826,32.1033,10033.0
2016-10-07 12:45:00,46.55,46.67,46.53,46.66,11712.0,32.1033,32.186,32.0895,32.1791,11712.0
2016-10-07 12:50:00,46.67,46.67,46.63,46.65,5068.0,32.186,32.186,32.1585,32.1723,5068.0
2016-10-07 12:55:00,46.64,46.71,46.64,46.71,10485.0,32.1654,32.2136,32.1654,32.2136,10485.0
2016-10-07 13:00:00,46.71,46.73,46.62,46.65,18181.0,32.2136,32.2274,32.1516,32.1723,18181.0
2016-10-07 13:05:00,46.66,46.66,46.61,46.66,13349.0,32.1791,32.1791,32.1447,32.1791,13349.0
2016-10-07 13:10:00,46.67,46.7,46.65,46.67,10091.0,32.186,32.2067,32.1723,32.186,10091.0
2016-10-07 13:15:00,46.67,46.7,46.65,46.68,17928.0,32.186,32.2067,32.1723,32.1929,17928.0
2016-10-07 13:20:00,46.69,46.7,46.64,46.66,14071.0,32.1998,32.2067,32.1654,32.1791,14071.0
2016-10-07 13:25:00,46.67,46.82,46.67,46.8,25239.0,32.186,32.2895,32.186,32.2757,25239.0
2016-10-07 13:30:00,46.81,46.92,46.8,46.91,30413.0,32.2826,32.3585,32.2757,32.3516,30413.0
2016-10-07 13:35:00,46.92,47.0,46.92,46.99,32076.0,32.3585,32.4136,32.3585,32.4067,32076.0
2016-10-07 13:40:00,47.0,47.05,46.96,47.01,125147.0,32.4136,32.4481,32.386,32.4205,125147.0
2016-10-07 13:45:00,47.0,47.07,46.99,47.07,47632.0,32.4136,32.4619,32.4067,32.4619,47632.0
2016-10-07 13:50:00,47.07,47.15,47.07,47.08,50848.0,32.4619,32.5171,32.4619,32.4688,50848.0
2016-10-07 13:55:00,47.08,47.12,47.05,47.07,24061.0,32.4688,32.4964,32.4481,32.4619,24061.0
2016-10-07 14:00:00,47.06,47.08,47.0,47.01,15854.0,32.455,32.4688,32.4136,32.4205,15854.0
2016-10-07 14:05:00,47.0,47.01,46.84,46.84,57125.0,32.4136,32.4205,32.3033,32.3033,57125.0
2016-10-07 14:10:00,46.85,46.87,46.75,46.75,99617.0,32.3102,32.324,32.2412,32.2412,99617.0
2016-10-07 14:15:00,46.75,46.85,46.75,46.79,65827.0,32.2412,32.3102,32.2412,32.2688,65827.0
2016-10-07 14:20:00,46.79,46.8,46.73,46.77,23116.0,32.2688,32.2757,32.2274,32.255,23116.0
2016-10-07 14:25:00,46.77,46.78,46.73,46.75,81331.0,32.255,32.2619,32.2274,32.2412,81331.0
2016-10-07 14:30:00,46.75,46.9,46.74,46.9,17325.0,32.2412,32.3447,32.2343,32.3447,17325.0
2016-10-07 14:35:00,46.9,46.94,46.9,46.91,9174.0,32.3447,32.3722,32.3447,32.3516,9174.0
2016-10-07 14:40:00,46.91,46.96,46.9,46.96,12576.0,32.3516,32.386,32.3447,32.386,12576.0
2016-10-07 14:45:00,46.96,46.99,46.94,46.95,11072.0,32.386,32.4067,32.3722,32.3791,11072.0
2016-10-07 14:50:00,46.96,47.0,46.96,47.0,23402.0,32.386,32.4136,32.386,32.4136,23402.0
2016-10-07 14:55:00,47.0,47.03,46.98,46.98,12952.0,32.4136,32.4343,32.3998,32.3998,12952.0
2016-10-07 15:00:00,46.99,47.02,46.97,46.98,24995.0,32.4067,32.4274,32.3929,32.3998,24995.0
2016-10-07 15:05:00,46.98,47.03,46.97,47.01,15363.0,32.3998,32.4343,32.3929,32.4205,15363.0
2016-10-07 15:10:00,47.0,47.01,46.95,46.96,33764.0,32.4136,32.4205,32.3791,32.386,33764.0
2016-10-07 15:15:00,46.96,46.97,46.88,46.88,29622.0,32.386,32.3929,32.3309,32.3309,29622.0
2016-10-07 15:20:00,46.88,46.9,46.8,46.81,46993.0,32.3309,32.3447,32.2757,32.2826,46993.0
2016-10-07 15:25:00,46.81,46.82,46.8,46.82,36056.0,32.2826,32.2895,32.2757,32.2895,36056.0
2016-10-07 15:30:00,46.82,46.86,46.79,46.8,40178.0,32.2895,32.3171,32.2688,32.2757,40178.0
2016-10-07 15:35:00,46.8,46.91,46.8,46.86,64917.0,32.2757,32.3516,32.2757,32.3171,64917.0
2016-10-07 15:40:00,46.86,46.92,46.85,46.89,123450.0,32.3171,32.3585,32.3102,32.3378,123450.0
2016-10-07 15:45:00,46.89,46.92,46.87,46.88,88778.0,32.3378,32.3585,32.324,32.3309,88778.0
2016-10-07 15:50:00,46.88,46.91,46.84,46.85,72829.0,32.3309,32.3516,32.3033,32.3102,72829.0
2016-10-07 15:55:00,46.84,46.91,46.81,46.82,144545.0,32.3033,32.3516,32.2826,32.2895,144545.0
2016-10-10 09:30:00,47.14,47.31,46.91,47.17,34085.0,32.5102,32.6274,32.3516,32.5309,34085.0
2016-10-10 09:35:00,47.2,47.24,47.15,47.2,12768.0,32.5516,32.5791,32.5171,32.5516,12768.0
2016-10-10 09:40:00,47.2,47.33,47.2,47.24,11667.0,32.5516,32.6412,32.5516,32.5791,11667.0
2016-10-10 09:45:00,47.24,47.33,47.22,47.32,8787.0,32.5791,32.6412,32.5654,32.6343,8787.0
2016-10-10 09:50:00,47.32,47.34,47.22,47.23,28933.0,32.6343,32.6481,32.5654,32.5722,28933.0
2016-10-10 09:55:00,47.29,47.3,47.25,47.29,12697.0,32.6136,32.6205,32.586,32.6136,12697.0
2016-10-10 10:00:00,47.29,47.29,47.18,47.2,20408.0,32.6136,32.6136,32.5378,32.5516,20408.0
2016-10-10 10:05:00,47.2,47.2,47.1,47.1,31572.0,32.5516,32.5516,32.4826,32.4826,31572.0
2016-10-10 10:10:00,47.1,47.11,47.05,47.08,14092.0,32.4826,32.4895,32.4481,32.4688,14092.0
2016-10-10 10:15:00,47.08,47.13,47.08,47.1,11239.0,32.4688,32.5033,32.4688,32.4826,11239.0
2016-10-10 10:20:00,47.09,47.09,46.98,47.0,15998.0,32.4757,32.4757,32.3998,32.4136,15998.0
2016-10-10 10:25:00,47.01,47.06,46.98,47.01,20677.0,32.4205,32.455,32.3998,32.4205,20677.0
2016-10-10 10:30:00,47.02,47.04,46.93,46.94,18734.0,32.4274,32.4412,32.3654,32.3722,18734.0
2016-10-10 10:35:00,46.94,47.0,46.85,47.0,46212.0,32.3722,32.4136,32.3102,32.4136,46212.0
2016-10-10 10:40:00,47.01,47.04,46.95,46.96,32433.0,32.4205,32.4412,32.3791,32.386,32433.0
2016-10-10 10:45:00,46.95,46.96,46.87,46.88,23214.0,32.3791,32.386,32.324,32.3309,23214.0
2016-10-10 10:50:00,46.88,46.89,46.82,46.84,31730.0,32.3309,32.3378,32.2895,32.3033,31730.0
2016-10-10 10:55:00,46.84,46.91,46.83,46.91,7930.0,32.3033,32.3516,32.2964,32.3516,7930.0
2016-10-10 11:00:00,46.92,46.93,46.78,46.79,49541.0,32.3585,32.3654,32.2619,32.2688,49541.0
2016-10-10 11:05:00,46.79,46.8,46.74,46.75,25296.0,32.2688,32.2757,32.2343,32.2412,25296.0
2016-10-10 11:10:00,46.76,46.77,46.68,46.7,44457.0,32.2481,32.255,32.1929,32.2067,44457.0
2016-10-10 11:15:00,46.7,46.72,46.68,46.69,29606.0,32.2067,32.2205,32.1929,32.1998,29606.0
2016-10-10 11:20:00,46.69,46.69,46.58,46.59,66467.0,32.1998,32.1998,32.124,32.1309,66467.0
2016-10-10 11:25:00,46.59,46.6,46.47,46.48,67826.0,32.1309,32.1378,32.0481,32.055,67826.0
2016-10-10 11:30:00,46.48,46.53,46.41,46.44,75669.0,32.055,32.0895,32.0067,32.0274,75669.0
2016-10-10 11:35:00,46.46,46.55,46.46,46.52,20154.0,32.0412,32.1033,32.0412,32.0826,20154.0
2016-10-10 11:40:00,46.52,46.57,46.47,46.47,23634.0,32.0826,32.1171,32.0481,32.0481,23634.0
2016-10-10 11:45:00,46.48,46.48,46.38,46.4,48189.0,32.055,32.055,31.986,31.9998,48189.0
2016-10-10 11:50:00,46.4,46.46,46.37,46.41,36835.0,31.9998,32.0412,31.9791,32.0067,36835.0
2016-10-10 11:55:00,46.41,46.41,46.38,46.4,16641.0,32.0067,32.0067,31.986,31.9998,16641.0
2016-10-10 12:00:00,46.39,46.48,46.39,46.41,41764.0,31.9929,32.055,31.9929,32.0067,41764.0
2016-10-10 12:05:00,46.42,46.43,46.38,46.39,12263.0,32.0136,32.0205,31.986,31.9929,12263.0
2016-10-10 12:10:00,46.39,46.42,46.36,46.42,12490.0,31.9929,32.0136,31.9723,32.0136,12490.0
2016-10-10 12:15:00,46.41,46.43,46.37,46.37,56728.0,32.0067,32.0205,31.9791,31.9791,56728.0
2016-10-10 12:20:00,46.38,46.39,46.36,46.39,13089.0,31.986,31.9929,31.9723,31.9929,13089.0
2016-10-10 12:25:00,46.37,46.42,46.35,46.41,13754.0,31.9791,32.0136,31.9654,32.0067,13754.0
2016-10-10 12:30:00,46.41,46.46,46.41,46.46,7813.0,32.0067,32.0412,32.0067,32.0412,7813.0
2016-10-10 12:35:00,46.45,46.45,46.39,46.39,8945.0,32.0343,32.0343,31.9929,31.9929,8945.0
2016-10-10 12:40:00,46.4,46.4,46.36,46.36,16842.0,31.9998,31.9998,31.9723,31.9723,16842.0
2016-10-10 12:45:00,46.37,46.39,46.35,46.36,15036.0,31.9791,31.9929,31.9654,31.9723,15036.0
2016-10-10 12:50:00,46.37,46.39,46.31,46.35,27221.0,31.9791,31.9929,31.9378,31.9654,27221.0
2016-10-10 12:55:00,46.35,46.42,46.34,46.38,50908.0,31.9654,32.0136,31.9585,31.986,50908.0
2016-10-10 13:00:00,46.38,46.42,46.37,46.41,26562.0,31.986,32.0136,31.9791,32.0067,26562.0
2016-10-10 13:05:00,46.41,46.48,46.4,46.47,35764.0,32.0067,32.055,31.9998,32.0481,35764.0
2016-10-10 13:10:00,46.48,46.52,46.48,46.5,12764.0,32.055,32.0826,32.055,32.0688,12764.0
2016-10-10 13:15:00,46.51,46.54,46.51,46.54,18112.0,32.0757,32.0964,32.0757,32.0964,18112.0
2016-10-10 13:20:00,46.54,46.55,46.52,46.55,10653.0,32.0964,32.1033,32.0826,32.1033,10653.0
2016-10-10 13:25:00,46.55,46.57,46.54,46.57,13358.0,32.1033,32.1171,32.0964,32.1171,13358.0
2016-10-10 13:30:00,46.56,46.58,46.54,46.55,15630.0,32.1102,32.124,32.0964,32.1033,15630.0
2016-10-10 13:35:00,46.55,46.58,46.52,46.55,91429.0,32.1033,32.124,32.0826,32.1033,91429.0
2016-10-10 13:40:00,46.55,46.61,46.54,46.57,180066.0,32.1033,32.1447,32.0964,32.1171,180066.0
2016-10-10 13:45:00,46.56,46.67,46.55,46.66,31126.0,32.1102,32.186,32.1033,32.1791,31126.0
2016-10-10 13:50:00,46.66,46.75,46.65,46.74,34602.0,32.1791,32.2412,32.1723,32.2343,34602.0
2016-10-10 13:55:00,46.73,46.74,46.69,46.73,39061.0,32.2274,32.2343,32.1998,32.2274,39061.0
2016-10-10 14:00:00,46.72,46.75,46.67,46.68,38494.0,32.2205,32.2412,32.186,32.1929,38494.0
2016-10-10 14:05:00,46.67,46.79,46.67,46.75,37036.0,32.186,32.2688,32.186,32.2412,37036.0
2016-10-10 14:10:00,46.74,46.77,46.72,46.75,26469.0,32.2343,32.255,32.2205,32.2412,26469.0
2016-10-10 14:15:00,46.75,46.79,46.74,46.78,38849.0,32.2412,32.2688,32.2343,32.2619,38849.0
2016-10-10 14:20:00,46.77,46.79,46.75,46.76,30925.0,32.255,32.2688,32.2412,32.2481,30925.0
2016-10-10 14:25:00,46.75,46.81,46.75,46.81,18135.0,32.2412,32.2826,32.2412,32.2826,18135.0
2016-10-10 14:30:00,46.81,46.81,46.75,46.77,26287.0,32.2826,32.2826,32.2412,32.255,26287.0
2016-10-10 14:35:00,46.77,46.8,46.76,46.79,14620.0,32.255,32.2757,32.2481,32.2688,14620.0
2016-10-10 14:40:00,46.79,46.8,46.78,46.8,12562.0,32.2688,32.2757,32.2619,32.2757,12562.0
2016-10-10 14:45:00,46.8,46.8,46.73,46.74,22498.0,32.2757,32.2757,32.2274,32.2343,22498.0
2016-10-10 14:50:00,46.73,46.75,46.73,46.75,14287.0,32.2274,32.2412,32.2274,32.2412,14287.0
2016-10-10 14:55:00,46.75,46.75,46.74,46.75,9498.0,32.2412,32.2412,32.2343,32.2412,9498.0
2016-10-10 15:00:00,46.76,46.78,46.76,46.76,48985.0,32.2481,32.2619,32.2481,32.2481,48985.0
2016-10-10 15:05:00,46.77,46.78,46.76,46.77,16642.0,32.255,32.2619,32.2481,32.255,16642.0
2016-10-10 15:10:00,46.77,46.77,46.73,46.73,21090.0,32.255,32.255,32.2274,32.2274,21090.0
2016-10-10 15:15:00,46.74,46.76,46.73,46.76,16378.0,32.2343,32.2481,32.2274,32.2481,16378.0
2016-10-10 15:20:00,46.77,46.78,46.76,46.78,14771.0,32.255,32.2619,32.2481,32.2619,14771.0
2016-10-10 15:25:00,46.78,46.79,46.76,46.78,28278.0,32.2619,32.2688,32.2481,32.2619,28278.0
2016-10-10 15:30:00,46.78,46.78,46.75,46.76,39610.0,32.2619,32.2619,32.2412,32.2481,39610.0
2016-10-10 15:35:00,46.76,46.76,46.72,46.73,22574.0,32.2481,32.2481,32.2205,32.2274,22574.0
2016-10-10 15:40:00,46.73,46.78,46.72,46.77,46333.0,32.2274,32.2619,32.2205,32.255,46333.0
2016-10-10 15:45:00,46.76,46.78,46.73,46.73,68597.0,32.2481,32.2619,32.2274,32.2274,68597.0
2016-10-10 15:50:00,46.73,46.76,46.73,46.76,61144.0,32.2274,32.2481,32.2274,32.2481,61144.0
2016-10-10 15:55:00,46.76,46.79,46.74,46.77,145092.0,32.2481,32.2688,32.2343,32.255,145092.0
2016-10-11 09:30:00,46.56,46.56,46.31,46.37,52050.0,32.1102,32.1102,31.9378,31.9791,52050.0
2016-10-11 09:35:00,46.37,46.4,46.21,46.3,28545.0,31.9791,31.9998,31.8688,31.9309,28545.0
2016-10-11 09:40:00,46.29,46.33,46.17,46.32,37334.0,31.924,31.9516,31.8412,31.9447,37334.0
2016-10-11 09:45:00,46.31,46.33,46.21,46.21,16359.0,31.9378,31.9516,31.8688,31.8688,16359.0
2016-10-11 09:50:00,46.21,46.21,46.09,46.18,25749.0,31.8688,31.8688,31.786,31.8481,25749.0
2016-10-11 09:55:00,46.18,46.22,46.11,46.19,27494.0,31.8481,31.8757,31.7998,31.855,27494.0
2016-10-11 10:00:00,46.2,46.21,46.1,46.2,14364.0,31.8619,31.8688,31.7929,31.8619,14364.0
2016-10-11 10:05:00,46.2,46.23,46.16,46.16,19207.0,31.8619,31.8826,31.8343,31.8343,19207.0
2016-10-11 10:10:00,46.16,46.2,46.04,46.14,36609.0,31.8343,31.8619,31.7516,31.8205,36609.0
2016-10-11 10:15:00,46.13,46.18,46.06,46.1,26271.0,31.8136,31.8481,31.7654,31.7929,26271.0
2016-10-11 10:20:00,46.11,46.11,46.04,46.07,38778.0,31.7998,31.7998,31.7516,31.7723,38778.0
2016-10-11 10:25:00,46.07,46.15,46.02,46.04,37357.0,31.7723,31.8274,31.7378,31.7516,37357.0
2016-10-11 10:30:00,46.05,46.17,46.04,46.14,14987.0,31.7585,31.8412,31.7516,31.8205,14987.0
2016-10-11 10:35:00,46.13,46.19,46.13,46.19,12942.0,31.8136,31.855,31.8136,31.855,12942.0
2016-10-11 10:40:00,46.18,46.24,46.15,46.18,13321.0,31.8481,31.8895,31.8274,31.8481,13321.0
2016-10-11 10:45:00,46.17,46.18,46.1,46.16,12315.0,31.8412,31.8481,31.7929,31.8343,12315.0
2016-10-11 10:50:00,46.16,46.17,46.07,46.09,15512.0,31.8343,31.8412,31.7723,31.786,15512.0
2016-10-11 10:55:00,46.08,46.08,45.99,46.0,42353.0,31.7791,31.7791,31.7171,31.724,42353.0
2016-10-11 11:00:00,46.0,46.0,45.94,45.98,37128.0,31.724,31.724,31.6826,31.7102,37128.0
2016-10-11 11:05:00,45.99,46.01,45.94,45.95,18406.0,31.7171,31.7309,31.6826,31.6895,18406.0
2016-10-11 11:10:00,45.94,46.01,45.93,45.93,25559.0,31.6826,31.7309,31.6757,31.6757,25559.0
2016-10-11 11:15:00,45.92,45.95,45.9,45.92,19482.0,31.6688,31.6895,31.655,31.6688,19482.0
2016-10-11 11:20:00,45.92,45.98,45.9,45.98,17384.0,31.6688,31.7102,31.655,31.7102,17384.0
2016-10-11 11:25:00,45.99,46.0,45.86,45.86,27460.0,31.7171,31.724,31.6274,31.6274,27460.0
2016-10-11 11:30:00,45.89,45.97,45.87,45.96,16683.0,31.6481,31.7033,31.6343,31.6964,16683.0
2016-10-11 11:35:00,45.96,45.96,45.86,45.86,77901.0,31.6964,31.6964,31.6274,31.6274,77901.0
2016-10-11 11:40:00,45.87,45.88,45.83,45.85,49546.0,31.6343,31.6412,31.6067,31.6205,49546.0
2016-10-11 11:45:00,45.86,45.88,45.82,45.85,43073.0,31.6274,31.6412,31.5998,31.6205,43073.0
2016-10-11 11:50:00,45.85,45.86,45.79,45.82,41852.0,31.6205,31.6274,31.5792,31.5998,41852.0
2016-10-11 11:55:00,45.82,45.82,45.74,45.75,39812.0,31.5998,31.5998,31.5447,31.5516,39812.0
2016-10-11 12:00:00,45.75,45.8,45.75,45.77,44835.0,31.5516,31.586,31.5516,31.5654,44835.0
2016-10-11 12:05:00,45.77,45.84,45.76,45.84,22697.0,31.5654,31.6136,31.5585,31.6136,22697.0
2016-10-11 12:10:00,45.84,45.85,45.76,45.77,23770.0,31.6136,31.6205,31.5585,31.5654,23770.0
2016-10-11 12:15:00,45.78,45.78,45.73,45.76,67148.0,31.5723,31.5723,31.5378,31.5585,67148.0
2016-10-11 12:20:00,45.76,45.77,45.73,45.77,31598.0,31.5585,31.5654,31.5378,31.5654,31598.0
2016-10-11 12:25:00,45.77,45.83,45.76,45.8,24936.0,31.5654,31.6067,31.5585,31.586,24936.0
2016-10-11 12:30:00,45.79,45.82,45.76,45.76,60442.0,31.5792,31.5998,31.5585,31.5585,60442.0
2016-10-11 12:35:00,45.76,45.79,45.72,45.79,23819.0,31.5585,31.5792,31.5309,31.5792,23819.0
2016-10-11 12:40:00,45.79,45.86,45.79,45.8,70314.0,31.5792,31.6274,31.5792,31.586,70314.0
2016-10-11 12:45:00,45.8,45.89,45.78,45.84,32769.0,31.586,31.6481,31.5723,31.6136,32769.0
2016-10-11 12:50:00,45.84,45.85,45.81,45.84,10271.0,31.6136,31.6205,31.5929,31.6136,10271.0
2016-10-11 12:55:00,45.84,45.85,45.78,45.78,20593.0,31.6136,31.6205,31.5723,31.5723,20593.0
2016-10-11 13:00:00,45.78,45.78,45.67,45.68,47755.0,31.5723,31.5723,31.4964,31.5033,47755.0
2016-10-11 13:05:00,45.68,45.69,45.64,45.65,51117.0,31.5033,31.5102,31.4757,31.4826,51117.0
2016-10-11 13:10:00,45.64,45.65,45.56,45.57,25662.0,31.4757,31.4826,31.4205,31.4274,25662.0
2016-10-11 13:15:00,45.58,45.58,45.49,45.51,32035.0,31.4343,31.4343,31.3723,31.386,32035.0
2016-10-11 13:20:00,45.5,45.64,45.49,45.62,24829.0,31.3792,31.4757,31.3723,31.4619,24829.0
2016-10-11 13:25:00,45.62,45.66,45.58,45.58,26899.0,31.4619,31.4895,31.4343,31.4343,26899.0
2016-10-11 13:30:00,45.59,45.62,45.57,45.6,18558.0,31.4412,31.4619,31.4274,31.4481,18558.0
2016-10-11 13:35:00,45.61,45.65,45.6,45.63,12975.0,31.455,31.4826,31.4481,31.4688,12975.0
2016-10-11 13:40:00,45.63,45.66,45.61,45.66,13926.0,31.4688,31.4895,31.455,31.4895,13926.0
2016-10-11 13:45:00,45.65,45.66,45.52,45.53,28238.0,31.4826,31.4895,31.3929,31.3998,28238.0
2016-10-11 13:50:00,45.54,45.57,45.51,45.55,23076.0,31.4067,31.4274,31.386,31.4136,23076.0
2016-10-11 13:55:00,45.54,45.55,45.46,45.5,37166.0,31.4067,31.4136,31.3516,31.3792,37166.0
2016-10-11 14:00:00,45.49,45.53,45.47,45.5,33855.0,31.3723,31.3998,31.3585,31.3792,33855.0
2016-10-11 14:05:00,45.5,45.55,45.42,45.55,45433.0,31.3792,31.4136,31.324,31.4136,45433.0
2016-10-11 14:10:00,45.54,45.59,45.54,45.56,14853.0,31.4067,31.4412,31.4067,31.4205,14853.0
2016-10-11 14:15:00,45.58,45.59,45.42,45.43,16201.0,31.4343,31.4412,31.324,31.3309,16201.0
2016-10-11 14:20:00,45.44,45.49,45.4,45.44,32667.0,31.3378,31.3723,31.3102,31.3378,32667.0
2016-10-11 14:25:00,45.44,45.47,45.41,45.47,13041.0,31.3378,31.3585,31.3171,31.3585,13041.0
2016-10-11 14:30:00,45.48,45.48,45.44,45.45,12186.0,31.3654,31.3654,31.3378,31.3447,12186.0
2016-10-11 14:35:00,45.44,45.51,45.44,45.48,34600.0,31.3378,31.386,31.3378,31.3654,34600.0
2016-10-11 14:40:00,45.48,45.5,45.45,45.48,25699.0,31.3654,31.3792,31.3447,31.3654,25699.0
2016-10-11 14:45:00,45.48,45.59,45.47,45.59,14650.0,31.3654,31.4412,31.3585,31.4412,14650.0
2016-10-11 14:50:00,45.59,45.6,45.53,45.59,18473.0,31.4412,31.4481,31.3998,31.4412,18473.0
2016-10-11 14:55:00,45.6,45.61,45.57,45.58,21055.0,31.4481,31.455,31.4274,31.4343,21055.0
2016-10-11 15:00:00,45.59,45.61,45.55,45.57,25524.0,31.4412,31.455,31.4136,31.4274,25524.0
2016-10-11 15:05:00,45.56,45.57,45.52,45.57,18705.0,31.4205,31.4274,31.3929,31.4274,18705.0
2016-10-11 15:10:00,45.57,45.58,45.53,45.54,21915.0,31.4274,31.4343,31.3998,31.4067,21915.0
2016-10-11 15:15:00,45.54,45.62,45.52,45.62,27577.0,31.4067,31.4619,31.3929,31.4619,27577.0
2016-10-11 15:20:00,45.62,45.7,45.62,45.66,28278.0,31.4619,31.5171,31.4619,31.4895,28278.0
2016-10-11 15:25:00,45.66,45.69,45.65,45.68,27195.0,31.4895,31.5102,31.4826,31.5033,27195.0
2016-10-11 15:30:00,45.69,45.71,45.64,45.68,50204.0,31.5102,31.524,31.4757,31.5033,50204.0
2016-10-11 15:35:00,45.68,45.74,45.67,45.74,50188.0,31.5033,31.5447,31.4964,31.5447,50188.0
2016-10-11 15:40:00,45.74,45.79,45.71,45.73,75064.0,31.5447,31.5792,31.524,31.5378,75064.0
2016-10-11 15:45:00,45.73,45.82,45.71,45.8,89056.0,31.5378,31.5998,31.524,31.586,89056.0
2016-10-11 15:50:00,45.79,45.79,45.74,45.76,54358.0,31.5792,31.5792,31.5447,31.5585,54358.0
2016-10-11 15:55:00,45.75,45.76,45.68,45.73,113482.0,31.5516,31.5585,31.5033,31.5378,113482.0
2016-10-12 09:30:00,45.95,46.4,45.95,46.36,70748.0,31.6895,31.9998,31.6895,31.9723,70748.0
2016-10-12 09:35:00,46.33,46.33,46.12,46.23,216095.0,31.9516,31.9516,31.8067,31.8826,216095.0
2016-10-12 09:40:00,46.23,46.25,46.0,46.1,119199.0,31.8826,31.8964,31.724,31.7929,119199.0
2016-10-12 09:45:00,46.1,46.1,45.98,46.02,43286.0,31.7929,31.7929,31.7102,31.7378,43286.0
2016-10-12 09:50:00,46.03,46.22,45.96,46.18,68849.0,31.7447,31.8757,31.6964,31.8481,68849.0
2016-10-12 09:55:00,46.19,46.33,46.12,46.32,57900.0,31.855,31.9516,31.8067,31.9447,57900.0
2016-10-12 10:00:00,46.31,46.38,46.24,46.38,27632.0,31.9378,31.986,31.8895,31.986,27632.0
2016-10-12 10:05:00,46.38,46.38,46.21,46.25,29315.0,31.986,31.986,31.8688,31.8964,29315.0
2016-10-12 10:10:00,46.25,46.32,46.2,46.32,24737.0,31.8964,31.9447,31.8619,31.9447,24737.0
2016-10-12 10:15:00,46.32,46.41,46.31,46.37,43082.0,31.9447,32.0067,31.9378,31.9791,43082.0
2016-10-12 10:20:00,46.38,46.42,46.3,46.41,34880.0,31.986,32.0136,31.9309,32.0067,34880.0
2016-10-12 10:25:00,46.42,46.5,46.38,46.48,29452.0,32.0136,32.0688,31.986,32.055,29452.0
2016-10-12 10:30:00,46.49,46.52,46.47,46.5,35166.0,32.0619,32.0826,32.0481,32.0688,35166.0
2016-10-12 10:35:00,46.51,46.51,46.31,46.32,49224.0,32.0757,32.0757,31.9378,31.9447,49224.0
2016-10-12 10:40:00,46.31,46.37,46.27,46.37,32550.0,31.9378,31.9791,31.9102,31.9791,32550.0
2016-10-12 10:45:00,46.36,46.37,46.26,46.28,30757.0,31.9723,31.9791,31.9033,31.9171,30757.0
2016-10-12 10:50:00,46.27,46.27,46.2,46.22,16077.0,31.9102,31.9102,31.8619,31.8757,16077.0
2016-10-12 10:55:00,46.21,46.27,46.18,46.25,33337.0,31.8688,31.9102,31.8481,31.8964,33337.0
2016-10-12 11:00:00,46.25,46.31,46.25,46.29,26867.0,31.8964,31.9378,31.8964,31.924,26867.0
2016-10-12 11:05:00,46.28,46.31,46.26,46.27,29848.0,31.9171,31.9378,31.9033,31.9102,29848.0
2016-10-12 11:10:00,46.28,46.31,46.27,46.29,18234.0,31.9171,31.9378,31.9102,31.924,18234.0
2016-10-12 11:15:00,46.28,46.32,46.27,46.28,22123.0,31.9171,31.9447,31.9102,31.9171,22123.0
2016-10-12 11:20:00,46.28,46.31,46.26,46.31,16896.0,31.9171,31.9378,31.9033,31.9378,16896.0
2016-10-12 11:25:00,46.3,46.4,46.3,46.4,30243.0,31.9309,31.9998,31.9309,31.9998,30243.0
2016-10-12 11:30:00,46.41,46.48,46.41,46.46,37213.0,32.0067,32.055,32.0067,32.0412,37213.0
2016-10-12 11:35:00,46.46,46.51,46.42,46.42,25805.0,32.0412,32.0757,32.0136,32.0136,25805.0
2016-10-12 11:40:00,46.42,46.44,46.4,46.41,14676.0,32.0136,32.0274,31.9998,32.0067,14676.0
2016-10-12 11:45:00,46.4,46.42,46.37,46.39,11312.0,31.9998,32.0136,31.9791,31.9929,11312.0
2016-10-12 11:50:00,46.4,46.41,46.37,46.37,10389.0,31.9998,32.0067,31.9791,31.9791,10389.0
2016-10-12 11:55:00,46.38,46.39,46.28,46.29,153530.0,31.986,31.9929,31.9171,31.924,153530.0
2016-10-12 12:00:00,46.3,46.35,46.27,46.27,64591.0,31.9309,31.9654,31.9102,31.9102,64591.0
2016-10-12 12:05:00,46.27,46.33,46.27,46.32,45506.0,31.9102,31.9516,31.9102,31.9447,45506.0
2016-10-12 12:10:00,46.33,46.34,46.27,46.34,39214.0,31.9516,31.9585,31.9102,31.9585,39214.0
2016-10-12 12:15:00,46.33,46.34,46.28,46.3,28694.0,31.9516,31.9585,31.9171,31.9309,28694.0
2016-10-12 12:20:00,46.3,46.31,46.24,46.27,41031.0,31.9309,31.9378,31.8895,31.9102,41031.0
2016-10-12 12:25:00,46.28,46.31,46.27,46.28,16276.0,31.9171,31.9378,31.9102,31.9171,16276.0
2016-10-12 12:30:00,46.28,46.31,46.27,46.29,21690.0,31.9171,31.9378,31.9102,31.924,21690.0
2016-10-12 12:35:00,46.29,46.35,46.28,46.33,42887.0,31.924,31.9654,31.9171,31.9516,42887.0
2016-10-12 12:40:00,46.33,46.35,46.31,46.33,11596.0,31.9516,31.9654,31.9378,31.9516,11596.0
2016-10-12 12:45:00,46.33,46.34,46.32,46.34,6919.0,31.9516,31.9585,31.9447,31.9585,6919.0
2016-10-12 12:50:00,46.34,46.38,46.32,46.37,14256.0,31.9585,31.986,31.9447,31.9791,14256.0
2016-10-12 12:55:00,46.38,46.39,46.33,46.33,16395.0,31.986,31.9929,31.9516,31.9516,16395.0
2016-10-12 13:00:00,46.34,46.38,46.33,46.36,8283.0,31.9585,31.986,31.9516,31.9723,8283.0
2016-10-12 13:05:00,46.36,46.43,46.36,46.42,16790.0,31.9723,32.0205,31.9723,32.0136,16790.0
2016-10-12 13:10:00,46.43,46.44,46.35,46.41,11826.0,32.0205,32.0274,31.9654,32.0067,11826.0
2016-10-12 13:15:00,46.41,46.43,46.36,46.39,21276.0,32.0067,32.0205,31.9723,31.9929,21276.0
2016-10-12 13:20:00,46.38,46.39,46.29,46.31,158578.0,31.986,31.9929,31.924,31.9378,158578.0
2016-10-12 13:25:00,46.31,46.33,46.28,46.29,27119.0,31.9378,31.9516,31.9171,31.924,27119.0
2016-10-12 13:30:00,46.3,46.31,46.29,46.31,23662.0,31.9309,31.9378,31.924,31.9378,23662.0
2016-10-12 13:35:00,46.3,46.3,46.27,46.28,21296.0,31.9309,31.9309,31.9102,31.9171,21296.0
2016-10-12 13:40:00,46.28,46.3,46.27,46.27,13236.0,31.9171,31.9309,31.9102,31.9102,13236.0
2016-10-12 13:45:00,46.27,46.28,46.25,46.28,13001.0,31.9102,31.9171,31.8964,31.9171,13001.0
2016-10-12 13:50:00,46.27,46.28,46.2,46.28,69848.0,31.9102,31.9171,31.8619,31.9171,69848.0
2016-10-12 13:55:00,46.29,46.32,46.25,46.26,18615.0,31.924,31.9447,31.8964,31.9033,18615.0
2016-10-12 14:00:00,46.27,46.35,46.14,46.2,38716.0,31.9102,31.9654,31.8205,31.8619,38716.0
2016-10-12 14:05:00,46.18,46.31,46.15,46.31,56673.0,31.8481,31.9378,31.8274,31.9378,56673.0
2016-10-12 14:10:00,46.31,46.34,46.28,46.29,32306.0,31.9378,31.9585,31.9171,31.924,32306.0
2016-10-12 14:15:00,46.3,46.35,46.27,46.29,32551.0,31.9309,31.9654,31.9102,31.924,32551.0
2016-10-12 14:20:00,46.29,46.32,46.28,46.3,11673.0,31.924,31.9447,31.9171,31.9309,11673.0
2016-10-12 14:25:00,46.3,46.32,46.27,46.31,24677.0,31.9309,31.9447,31.9102,31.9378,24677.0
2016-10-12 14:30:00,46.3,46.33,46.29,46.3,25362.0,31.9309,31.9516,31.924,31.9309,25362.0
2016-10-12 14:35:00,46.3,46.34,46.28,46.33,25426.0,31.9309,31.9585,31.9171,31.9516,25426.0
2016-10-12 14:40:00,46.33,46.33,46.3,46.31,16193.0,31.9516,31.9516,31.9309,31.9378,16193.0
2016-10-12 14:45:00,46.31,46.32,46.28,46.32,22179.0,31.9378,31.9447,31.9171,31.9447,22179.0
2016-10-12 14:50:00,46.32,46.36,46.31,46.35,21361.0,31.9447,31.9723,31.9378,31.9654,21361.0
2016-10-12 14:55:00,46.35,46.38,46.34,46.34,30836.0,31.9654,31.986,31.9585,31.9585,30836.0
2016-10-12 15:00:00,46.33,46.36,46.31,46.36,20119.0,31.9516,31.9723,31.9378,31.9723,20119.0
2016-10-12 15:05:00,46.36,46.43,46.35,46.43,22709.0,31.9723,32.0205,31.9654,32.0205,22709.0
2016-10-12 15:10:00,46.43,46.49,46.42,46.49,16411.0,32.0205,32.0619,32.0136,32.0619,16411.0
2016-10-12 15:15:00,46.48,46.5,46.46,46.5,41507.0,32.055,32.0688,32.0412,32.0688,41507.0
2016-10-12 15:20:00,46.5,46.51,46.37,46.37,94140.0,32.0688,32.0757,31.9791,31.9791,94140.0
2016-10-12 15:25:00,46.38,46.39,46.34,46.37,40823.0,31.986,31.9929,31.9585,31.9791,40823.0
2016-10-12 15:30:00,46.36,46.37,46.31,46.32,48439.0,31.9723,31.9791,31.9378,31.9447,48439.0
2016-10-12 15:35:00,46.32,46.39,46.32,46.39,45167.0,31.9447,31.9929,31.9447,31.9929,45167.0
2016-10-12 15:40:00,46.38,46.42,46.36,46.38,34350.0,31.986,32.0136,31.9723,31.986,34350.0
2016-10-12 15:45:00,46.38,46.4,46.35,46.39,59489.0,31.986,31.9998,31.9654,31.9929,59489.0
2016-10-12 15:50:00,46.38,46.4,46.34,46.36,91393.0,31.986,31.9998,31.9585,31.9723,91393.0
2016-10-12 15:55:00,46.36,46.4,46.35,46.4,141389.0,31.9723,31.9998,31.9654,31.9998,141389.0
2016-10-13 09:30:00,45.95,46.0,45.74,45.85,79505.0,31.6895,31.724,31.5447,31.6205,79505.0
2016-10-13 09:35:00,45.91,45.91,45.41,45.55,70719.0,31.6619,31.6619,31.3171,31.4136,70719.0
2016-10-13 09:40:00,45.55,45.6,45.46,45.54,25081.0,31.4136,31.4481,31.3516,31.4067,25081.0
2016-10-13 09:45:00,45.55,45.59,45.5,45.53,13166.0,31.4136,31.4412,31.3792,31.3998,13166.0
2016-10-13 09:50:00,45.52,45.52,45.39,45.47,34931.0,31.3929,31.3929,31.3033,31.3585,34931.0
2016-10-13 09:55:00,45.47,45.47,45.37,45.46,37701.0,31.3585,31.3585,31.2895,31.3516,37701.0
2016-10-13 10:00:00,45.45,45.45,45.33,45.39,16992.0,31.3447,31.3447,31.2619,31.3033,16992.0
2016-10-13 10:05:00,45.39,45.43,45.34,45.38,15197.0,31.3033,31.3309,31.2688,31.2964,15197.0
2016-10-13 10:10:00,45.37,45.46,45.25,45.46,102368.0,31.2895,31.3516,31.2067,31.3516,102368.0
2016-10-13 10:15:00,45.44,45.47,45.4,45.44,24625.0,31.3378,31.3585,31.3102,31.3378,24625.0
2016-10-13 10:20:00,45.44,45.52,45.42,45.52,26086.0,31.3378,31.3929,31.324,31.3929,26086.0
2016-10-13 10:25:00,45.51,45.53,45.46,45.46,28302.0,31.386,31.3998,31.3516,31.3516,28302.0
2016-10-13 10:30:00,45.46,45.59,45.4,45.59,92508.0,31.3516,31.4412,31.3102,31.4412,92508.0
2016-10-13 10:35:00,45.6,45.65,45.53,45.6,48135.0,31.4481,31.4826,31.3998,31.4481,48135.0
2016-10-13 10:40:00,45.6,45.63,45.53,45.53,17965.0,31.4481,31.4688,31.3998,31.3998,17965.0
2016-10-13 10:45:00,45.53,45.56,45.4,45.41,20839.0,31.3998,31.4205,31.3102,31.3171,20839.0
2016-10-13 10:50:00,45.42,45.52,45.41,45.47,14245.0,31.324,31.3929,31.3171,31.3585,14245.0
2016-10-13 10:55:00,45.49,45.51,45.44,45.51,17365.0,31.3723,31.386,31.3378,31.386,17365.0
2016-10-13 11:00:00,45.49,45.49,45.41,45.41,23968.0,31.3723,31.3723,31.3171,31.3171,23968.0
2016-10-13 11:05:00,45.42,45.52,45.42,45.51,13465.0,31.324,31.3929,31.324,31.386,13465.0
2016-10-13 11:10:00,45.5,45.58,45.47,45.56,14003.0,31.3792,31.4343,31.3585,31.4205,14003.0
2016-10-13 11:15:00,45.57,45.68,45.57,45.68,24761.0,31.4274,31.5033,31.4274,31.5033,24761.0
2016-10-13 11:20:00,45.68,45.75,45.66,45.75,20731.0,31.5033,31.5516,31.4895,31.5516,20731.0
2016-10-13 11:25:00,45.74,45.79,45.71,45.71,15042.0,31.5447,31.5792,31.524,31.524,15042.0
2016-10-13 11:30:00,45.71,45.77,45.68,45.74,25077.0,31.524,31.5654,31.5033,31.5447,25077.0
2016-10-13 11:35:00,45.74,45.74,45.66,45.7,12228.0,31.5447,31.5447,31.4895,31.5171,12228.0
2016-10-13 11:40:00,45.71,45.73,45.69,45.73,9102.0,31.524,31.5378,31.5102,31.5378,9102.0
2016-10-13 11:45:00,45.73,45.76,45.72,45.74,14507.0,31.5378,31.5585,31.5309,31.5447,14507.0
2016-10-13 11:50:00,45.74,45.78,45.73,45.77,13392.0,31.5447,31.5723,31.5378,31.5654,13392.0
2016-10-13 11:55:00,45.76,45.8,45.75,45.79,8016.0,31.5585,31.586,31.5516,31.5792,8016.0
2016-10-13 12:00:00,45.79,45.79,45.72,45.74,12337.0,31.5792,31.5792,31.5309,31.5447,12337.0
2016-10-13 12:05:00,45.74,45.77,45.72,45.75,14293.0,31.5447,31.5654,31.5309,31.5516,14293.0
2016-10-13 12:10:00,45.75,45.77,45.72,45.76,13745.0,31.5516,31.5654,31.5309,31.5585,13745.0
2016-10-13 12:15:00,45.77,45.79,45.76,45.78,11758.0,31.5654,31.5792,31.5585,31.5723,11758.0
2016-10-13 12:20:00,45.78,45.82,45.78,45.81,11546.0,31.5723,31.5998,31.5723,31.5929,11546.0
2016-10-13 12:25:00,45.81,45.86,45.8,45.86,6997.0,31.5929,31.6274,31.586,31.6274,6997.0
2016-10-13 12:30:00,45.86,45.94,45.85,45.94,15061.0,31.6274,31.6826,31.6205,31.6826,15061.0
2016-10-13 12:35:00,45.94,46.06,45.92,46.04,26476.0,31.6826,31.7654,31.6688,31.7516,26476.0
2016-10-13 12:40:00,46.05,46.07,45.94,45.94,20998.0,31.7585,31.7723,31.6826,31.6826,20998.0
2016-10-13 12:45:00,45.94,45.95,45.85,45.88,29121.0,31.6826,31.6895,31.6205,31.6412,29121.0
2016-10-13 12:50:00,45.89,45.92,45.87,45.88,36141.0,31.6481,31.6688,31.6343,31.6412,36141.0
2016-10-13 12:55:00,45.87,45.93,45.87,45.87,23615.0,31.6343,31.6757,31.6343,31.6343,23615.0
2016-10-13 13:00:00,45.88,45.9,45.87,45.89,17828.0,31.6412,31.655,31.6343,31.6481,17828.0
2016-10-13 13:05:00,45.88,45.9,45.84,45.89,9549.0,31.6412,31.655,31.6136,31.6481,9549.0
2016-10-13 13:10:00,45.88,45.92,45.83,45.85,12346.0,31.6412,31.6688,31.6067,31.6205,12346.0
2016-10-13 13:15:00,45.84,45.87,45.83,45.87,8750.0,31.6136,31.6343,31.6067,31.6343,8750.0
2016-10-13 13:20:00,45.86,45.87,45.81,45.83,19340.0,31.6274,31.6343,31.5929,31.6067,19340.0
2016-10-13 13:25:00,45.83,45.85,45.81,45.82,8627.0,31.6067,31.6205,31.5929,31.5998,8627.0
2016-10-13 13:30:00,45.81,45.83,45.78,45.79,14787.0,31.5929,31.6067,31.5723,31.5792,14787.0
2016-10-13 13:35:00,45.79,45.8,45.74,45.78,14552.0,31.5792,31.586,31.5447,31.5723,14552.0
2016-10-13 13:40:00,45.79,45.87,45.79,45.87,8189.0,31.5792,31.6343,31.5792,31.6343,8189.0
2016-10-13 13:45:00,45.86,45.88,45.85,45.85,11842.0,31.6274,31.6412,31.6205,31.6205,11842.0
2016-10-13 13:50:00,45.85,45.93,45.84,45.93,15922.0,31.6205,31.6757,31.6136,31.6757,15922.0
2016-10-13 13:55:00,45.93,46.0,45.93,46.0,13091.0,31.6757,31.724,31.6757,31.724,13091.0
2016-10-13 14:00:00,46.0,46.06,45.97,46.05,16587.0,31.724,31.7654,31.7033,31.7585,16587.0
2016-10-13 14:05:00,46.04,46.05,45.94,45.94,17078.0,31.7516,31.7585,31.6826,31.6826,17078.0
2016-10-13 14:10:00,45.94,45.96,45.92,45.94,17383.0,31.6826,31.6964,31.6688,31.6826,17383.0
2016-10-13 14:15:00,45.95,45.96,45.91,45.92,21825.0,31.6895,31.6964,31.6619,31.6688,21825.0
2016-10-13 14:20:00,45.93,45.97,45.92,45.92,21919.0,31.6757,31.7033,31.6688,31.6688,21919.0
2016-10-13 14:25:00,45.93,45.94,45.92,45.94,11172.0,31.6757,31.6826,31.6688,31.6826,11172.0
2016-10-13 14:30:00,45.93,45.95,45.92,45.92,20073.0,31.6757,31.6895,31.6688,31.6688,20073.0
2016-10-13 14:35:00,45.92,45.92,45.84,45.92,54293.0,31.6688,31.6688,31.6136,31.6688,54293.0
2016-10-13 14:40:00,45.92,45.92,45.86,45.89,22135.0,31.6688,31.6688,31.6274,31.6481,22135.0
2016-10-13 14:45:00,45.89,45.93,45.88,45.93,24272.0,31.6481,31.6757,31.6412,31.6757,24272.0
2016-10-13 14:50:00,45.93,45.95,45.91,45.95,24180.0,31.6757,31.6895,31.6619,31.6895,24180.0
2016-10-13 14:55:00,45.96,46.0,45.93,45.94,18639.0,31.6964,31.724,31.6757,31.6826,18639.0
2016-10-13 15:00:00,45.95,45.95,45.9,45.93,21932.0,31.6895,31.6895,31.655,31.6757,21932.0
2016-10-13 15:05:00,45.93,45.94,45.9,45.94,17548.0,31.6757,31.6826,31.655,31.6826,17548.0
2016-10-13 15:10:00,45.94,45.97,45.93,45.96,23083.0,31.6826,31.7033,31.6757,31.6964,23083.0
2016-10-13 15:15:00,45.95,45.95,45.89,45.91,20328.0,31.6895,31.6895,31.6481,31.6619,20328.0
2016-10-13 15:20:00,45.91,45.93,45.88,45.92,16975.0,31.6619,31.6757,31.6412,31.6688,16975.0
2016-10-13 15:25:00,45.92,45.92,45.86,45.87,21506.0,31.6688,31.6688,31.6274,31.6343,21506.0
2016-10-13 15:30:00,45.87,45.91,45.84,45.86,39083.0,31.6343,31.6619,31.6136,31.6274,39083.0
2016-10-13 15:35:00,45.85,45.89,45.84,45.87,26678.0,31.6205,31.6481,31.6136,31.6343,26678.0
2016-10-13 15:40:00,45.86,45.89,45.83,45.84,34285.0,31.6274,31.6481,31.6067,31.6136,34285.0
2016-10-13 15:45:00,45.84,45.88,45.82,45.83,52549.0,31.6136,31.6412,31.5998,31.6067,52549.0
2016-10-13 15:50:00,45.82,45.83,45.79,45.81,61493.0,31.5998,31.6067,31.5792,31.5929,61493.0
2016-10-13 15:55:00,45.81,45.83,45.77,45.83,152550.0,31.5929,31.6067,31.5654,31.6067,152550.0
2016-10-14 09:30:00,46.14,46.52,46.13,46.48,82126.0,31.8205,32.0826,31.8136,32.055,82126.0
2016-10-14 09:35:00,46.47,46.63,46.46,46.55,34679.0,32.0481,32.1585,32.0412,32.1033,34679.0
2016-10-14 09:40:00,46.56,46.69,46.55,46.67,30528.0,32.1102,32.1998,32.1033,32.186,30528.0
2016-10-14 09:45:00,46.68,46.77,46.67,46.71,33383.0,32.1929,32.255,32.186,32.2136,33383.0
2016-10-14 09:50:00,46.7,46.74,46.63,46.68,27405.0,32.2067,32.2343,32.1585,32.1929,27405.0
2016-10-14 09:55:00,46.68,46.7,46.6,46.66,26226.0,32.1929,32.2067,32.1378,32.1791,26226.0
2016-10-14 10:00:00,46.66,46.66,46.53,46.64,49753.0,32.1791,32.1791,32.0895,32.1654,49753.0
2016-10-14 10:05:00,46.63,46.88,46.63,46.77,117876.0,32.1585,32.3309,32.1585,32.255,117876.0
2016-10-14 10:10:00,46.76,47.0,46.76,46.95,83829.0,32.2481,32.4136,32.2481,32.3791,83829.0
2016-10-14 10:15:00,46.95,47.0,46.9,47.0,84591.0,32.3791,32.4136,32.3447,32.4136,84591.0
2016-10-14 10:20:00,46.99,47.03,46.95,46.98,67532.0,32.4067,32.4343,32.3791,32.3998,67532.0
2016-10-14 10:25:00,46.98,46.99,46.83,46.83,37772.0,32.3998,32.4067,32.2964,32.2964,37772.0
2016-10-14 10:30:00,46.84,46.91,46.83,46.9,23475.0,32.3033,32.3516,32.2964,32.3447,23475.0
2016-10-14 10:35:00,46.9,47.01,46.89,46.98,44571.0,32.3447,32.4205,32.3378,32.3998,44571.0
2016-10-14 10:40:00,46.98,47.03,46.95,47.0,23471.0,32.3998,32.4343,32.3791,32.4136,23471.0
2016-10-14 10:45:00,47.01,47.03,46.9,46.91,15576.0,32.4205,32.4343,32.3447,32.3516,15576.0
2016-10-14 10:50:00,46.91,46.91,46.83,46.86,17714.0,32.3516,32.3516,32.2964,32.3171,17714.0
2016-10-14 10:55:00,46.85,46.85,46.81,46.81,12735.0,32.3102,32.3102,32.2826,32.2826,12735.0
2016-10-14 11:00:00,46.81,46.81,46.69,46.71,45852.0,32.2826,32.2826,32.1998,32.2136,45852.0
2016-10-14 11:05:00,46.71,46.72,46.66,46.68,13910.0,32.2136,32.2205,32.1791,32.1929,13910.0
2016-10-14 11:10:00,46.68,46.69,46.55,46.55,11680.0,32.1929,32.1998,32.1033,32.1033,11680.0
2016-10-14 11:15:00,46.56,46.58,46.48,46.52,24597.0,32.1102,32.124,32.055,32.0826,24597.0
2016-10-14 11:20:00,46.52,46.56,46.51,46.55,15682.0,32.0826,32.1102,32.0757,32.1033,15682.0
2016-10-14 11:25:00,46.55,46.58,46.5,46.52,34738.0,32.1033,32.124,32.0688,32.0826,34738.0
2016-10-14 11:30:00,46.51,46.54,46.46,46.54,20416.0,32.0757,32.0964,32.0412,32.0964,20416.0
2016-10-14 11:35:00,46.54,46.62,46.54,46.6,10411.0,32.0964,32.1516,32.0964,32.1378,10411.0
2016-10-14 11:40:00,46.59,46.61,46.55,46.59,29016.0,32.1309,32.1447,32.1033,32.1309,29016.0
2016-10-14 11:45:00,46.59,46.6,46.45,46.5,18141.0,32.1309,32.1378,32.0343,32.0688,18141.0
2016-10-14 11:50:00,46.49,46.52,46.48,46.49,13848.0,32.0619,32.0826,32.055,32.0619,13848.0
2016-10-14 11:55:00,46.49,46.51,46.45,46.45,13134.0,32.0619,32.0757,32.0343,32.0343,13134.0
2016-10-14 12:00:00,46.44,46.48,46.43,46.48,12260.0,32.0274,32.055,32.0205,32.055,12260.0
2016-10-14 12:05:00,46.48,46.52,46.47,46.51,12266.0,32.055,32.0826,32.0481,32.0757,12266.0
2016-10-14 12:10:00,46.5,46.51,46.45,46.49,16354.0,32.0688,32.0757,32.0343,32.0619,16354.0
2016-10-14 12:15:00,46.48,46.49,46.39,46.43,19380.0,32.055,32.0619,31.9929,32.0205,19380.0
2016-10-14 12:20:00,46.43,46.44,46.39,46.43,12531.0,32.0205,32.0274,31.9929,32.0205,12531.0
2016-10-14 12:25:00,46.42,46.5,46.4,46.48,14386.0,32.0136,32.0688,31.9998,32.055,14386.0
2016-10-14 12:30:00,46.48,46.57,46.47,46.57,14012.0,32.055,32.1171,32.0481,32.1171,14012.0
2016-10-14 12:35:00,46.57,46.62,46.55,46.6,11351.0,32.1171,32.1516,32.1033,32.1378,11351.0
2016-10-14 12:40:00,46.59,46.64,46.56,46.56,37963.0,32.1309,32.1654,32.1102,32.1102,37963.0
2016-10-14 12:45:00,46.56,46.56,46.53,46.55,18110.0,32.1102,32.1102,32.0895,32.1033,18110.0
2016-10-14 12:50:00,46.55,46.61,46.54,46.61,14048.0,32.1033,32.1447,32.0964,32.1447,14048.0
2016-10-14 12:55:00,46.61,46.62,46.59,46.62,12660.0,32.1447,32.1516,32.1309,32.1516,12660.0
2016-10-14 13:00:00,46.62,46.62,46.54,46.54,18027.0,32.1516,32.1516,32.0964,32.0964,18027.0
2016-10-14 13:05:00,46.54,46.67,46.51,46.67,20287.0,32.0964,32.186,32.0757,32.186,20287.0
2016-10-14 13:10:00,46.67,46.68,46.63,46.65,17040.0,32.186,32.1929,32.1585,32.1723,17040.0
2016-10-14 13:15:00,46.64,46.68,46.64,46.67,11545.0,32.1654,32.1929,32.1654,32.186,11545.0
2016-10-14 13:20:00,46.67,46.72,46.66,46.68,15619.0,32.186,32.2205,32.1791,32.1929,15619.0
2016-10-14 13:25:00,46.68,46.71,46.64,46.64,22306.0,32.1929,32.2136,32.1654,32.1654,22306.0
2016-10-14 13:30:00,46.64,46.83,46.64,46.78,42412.0,32.1654,32.2964,32.1654,32.2619,42412.0
2016-10-14 13:35:00,46.78,46.79,46.69,46.76,19695.0,32.2619,32.2688,32.1998,32.2481,19695.0
2016-10-14 13:40:00,46.76,46.77,46.66,46.66,15776.0,32.2481,32.255,32.1791,32.1791,15776.0
2016-10-14 13:45:00,46.67,46.71,46.66,46.68,22070.0,32.186,32.2136,32.1791,32.1929,22070.0
2016-10-14 13:50:00,46.69,46.69,46.64,46.66,21041.0,32.1998,32.1998,32.1654,32.1791,21041.0
2016-10-14 13:55:00,46.65,46.76,46.65,46.76,36195.0,32.1723,32.2481,32.1723,32.2481,36195.0
2016-10-14 14:00:00,46.74,46.8,46.67,46.79,89579.0,32.2343,32.2757,32.186,32.2688,89579.0
2016-10-14 14:05:00,46.79,46.82,46.74,46.81,32225.0,32.2688,32.2895,32.2343,32.2826,32225.0
2016-10-14 14:10:00,46.79,46.8,46.62,46.62,28523.0,32.2688,32.2757,32.1516,32.1516,28523.0
2016-10-14 14:15:00,46.62,46.63,46.59,46.6,24493.0,32.1516,32.1585,32.1309,32.1378,24493.0
2016-10-14 14:20:00,46.61,46.73,46.61,46.72,15508.0,32.1447,32.2274,32.1447,32.2205,15508.0
2016-10-14 14:25:00,46.71,46.74,46.65,46.74,28438.0,32.2136,32.2343,32.1723,32.2343,28438.0
2016-10-14 14:30:00,46.74,46.76,46.67,46.69,19180.0,32.2343,32.2481,32.186,32.1998,19180.0
2016-10-14 14:35:00,46.69,46.74,46.68,46.72,18505.0,32.1998,32.2343,32.1929,32.2205,18505.0
2016-10-14 14:40:00,46.73,46.75,46.71,46.74,23968.0,32.2274,32.2412,32.2136,32.2343,23968.0
2016-10-14 14:45:00,46.74,46.82,46.71,46.81,39259.0,32.2343,32.2895,32.2136,32.2826,39259.0
2016-10-14 14:50:00,46.81,46.82,46.76,46.76,26616.0,32.2826,32.2895,32.2481,32.2481,26616.0
2016-10-14 14:55:00,46.76,46.8,46.74,46.75,31963.0,32.2481,32.2757,32.2343,32.2412,31963.0
2016-10-14 15:00:00,46.75,46.81,46.74,46.77,30953.0,32.2412,32.2826,32.2343,32.255,30953.0
2016-10-14 15:05:00,46.77,46.84,46.76,46.84,26535.0,32.255,32.3033,32.2481,32.3033,26535.0
2016-10-14 15:10:00,46.83,46.9,46.82,46.89,36828.0,32.2964,32.3447,32.2895,32.3378,36828.0
2016-10-14 15:15:00,46.9,46.9,46.78,46.78,41334.0,32.3447,32.3447,32.2619,32.2619,41334.0
2016-10-14 15:20:00,46.78,46.82,46.75,46.8,38126.0,32.2619,32.2895,32.2412,32.2757,38126.0
2016-10-14 15:25:00,46.8,46.81,46.75,46.77,29991.0,32.2757,32.2826,32.2412,32.255,29991.0
2016-10-14 15:30:00,46.77,46.81,46.75,46.8,56169.0,32.255,32.2826,32.2412,32.2757,56169.0
2016-10-14 15:35:00,46.8,46.81,46.75,46.8,50801.0,32.2757,32.2826,32.2412,32.2757,50801.0
2016-10-14 15:40:00,46.8,46.81,46.75,46.75,82260.0,32.2757,32.2826,32.2412,32.2412,82260.0
2016-10-14 15:45:00,46.75,46.78,46.74,46.77,90987.0,32.2412,32.2619,32.2343,32.255,90987.0
2016-10-14 15:50:00,46.77,46.81,46.76,46.78,146181.0,32.255,32.2826,32.2481,32.2619,146181.0
2016-10-14 15:55:00,46.78,46.81,46.73,46.74,216246.0,32.2619,32.2826,32.2274,32.2343,216246.0
2016-10-17 09:30:00,46.96,47.49,46.93,47.49,80287.0,32.386,32.7516,32.3654,32.7516,80287.0
2016-10-17 09:35:00,47.49,47.83,47.43,47.8,89344.0,32.7516,32.986,32.7102,32.9654,89344.0
2016-10-17 09:40:00,47.79,47.79,47.44,47.45,85559.0,32.9585,32.9585,32.7171,32.724,85559.0
2016-10-17 09:45:00,47.45,47.45,47.32,47.44,29850.0,32.724,32.724,32.6343,32.7171,29850.0
2016-10-17 09:50:00,47.41,47.43,47.25,47.26,41448.0,32.6964,32.7102,32.586,32.5929,41448.0
2016-10-17 09:55:00,47.26,47.49,47.26,47.49,34404.0,32.5929,32.7516,32.5929,32.7516,34404.0
2016-10-17 10:00:00,47.49,47.49,47.33,47.4,39373.0,32.7516,32.7516,32.6412,32.6895,39373.0
2016-10-17 10:05:00,47.38,47.44,47.32,47.34,24756.0,32.6757,32.7171,32.6343,32.6481,24756.0
2016-10-17 10:10:00,47.35,47.41,47.32,47.39,21370.0,32.655,32.6964,32.6343,32.6826,21370.0
2016-10-17 10:15:00,47.4,47.54,47.4,47.48,28043.0,32.6895,32.786,32.6895,32.7447,28043.0
2016-10-17 10:20:00,47.5,47.66,47.47,47.6,35518.0,32.7585,32.8688,32.7378,32.8274,35518.0
2016-10-17 10:25:00,47.59,47.65,47.56,47.58,19804.0,32.8205,32.8619,32.7998,32.8136,19804.0
2016-10-17 10:30:00,47.58,47.64,47.49,47.49,16259.0,32.8136,32.855,32.7516,32.7516,16259.0
2016-10-17 10:35:00,47.49,47.53,47.47,47.48,12513.0,32.7516,32.7791,32.7378,32.7447,12513.0
2016-10-17 10:40:00,47.47,47.52,47.38,47.41,16696.0,32.7378,32.7722,32.6757,32.6964,16696.0
2016-10-17 10:45:00,47.42,47.49,47.41,47.45,22121.0,32.7033,32.7516,32.6964,32.724,22121.0
2016-10-17 10:50:00,47.45,47.49,47.4,47.41,16183.0,32.724,32.7516,32.6895,32.6964,16183.0
2016-10-17 10:55:00,47.41,47.49,47.39,47.44,22490.0,32.6964,32.7516,32.6826,32.7171,22490.0
2016-10-17 11:00:00,47.46,47.5,47.38,47.4,23313.0,32.7309,32.7585,32.6757,32.6895,23313.0
2016-10-17 11:05:00,47.41,47.43,47.36,47.37,32230.0,32.6964,32.7102,32.6619,32.6688,32230.0
2016-10-17 11:10:00,47.36,47.47,47.33,47.37,25761.0,32.6619,32.7378,32.6412,32.6688,25761.0
2016-10-17 11:15:00,47.37,47.42,47.33,47.4,11220.0,32.6688,32.7033,32.6412,32.6895,11220.0
2016-10-17 11:20:00,47.4,47.44,47.35,47.44,31529.0,32.6895,32.7171,32.655,32.7171,31529.0
2016-10-17 11:25:00,47.43,47.45,47.36,47.41,28174.0,32.7102,32.724,32.6619,32.6964,28174.0
2016-10-17 11:30:00,47.42,47.49,47.42,47.47,16612.0,32.7033,32.7516,32.7033,32.7378,16612.0
2016-10-17 11:35:00,47.47,47.52,47.43,47.51,13120.0,32.7378,32.7722,32.7102,32.7654,13120.0
2016-10-17 11:40:00,47.51,47.59,47.49,47.57,19096.0,32.7654,32.8205,32.7516,32.8067,19096.0
2016-10-17 11:45:00,47.56,47.59,47.53,47.58,11448.0,32.7998,32.8205,32.7791,32.8136,11448.0
2016-10-17 11:50:00,47.57,47.65,47.57,47.63,24385.0,32.8067,32.8619,32.8067,32.8481,24385.0
2016-10-17 11:55:00,47.64,47.65,47.58,47.61,22531.0,32.855,32.8619,32.8136,32.8343,22531.0
2016-10-17 12:00:00,47.61,47.63,47.59,47.61,16877.0,32.8343,32.8481,32.8205,32.8343,16877.0
2016-10-17 12:05:00,47.6,47.62,47.55,47.56,12940.0,32.8274,32.8412,32.7929,32.7998,12940.0
2016-10-17 12:10:00,47.56,47.58,47.52,47.57,16017.0,32.7998,32.8136,32.7722,32.8067,16017.0
2016-10-17 12:15:00,47.57,47.57,47.52,47.52,9784.0,32.8067,32.8067,32.7722,32.7722,9784.0
2016-10-17 12:20:00,47.52,47.55,47.49,47.5,20275.0,32.7722,32.7929,32.7516,32.7585,20275.0
2016-10-17 12:25:00,47.49,47.5,47.4,47.44,8757.0,32.7516,32.7585,32.6895,32.7171,8757.0
2016-10-17 12:30:00,47.43,47.44,47.39,47.41,7960.0,32.7102,32.7171,32.6826,32.6964,7960.0
2016-10-17 12:35:00,47.41,47.42,47.38,47.42,9315.0,32.6964,32.7033,32.6757,32.7033,9315.0
2016-10-17 12:40:00,47.42,47.43,47.38,47.38,12957.0,32.7033,32.7102,32.6757,32.6757,12957.0
2016-10-17 12:45:00,47.38,47.47,47.37,47.46,22815.0,32.6757,32.7378,32.6688,32.7309,22815.0
2016-10-17 12:50:00,47.47,47.48,47.42,47.42,9351.0,32.7378,32.7447,32.7033,32.7033,9351.0
2016-10-17 12:55:00,47.42,47.44,47.36,47.36,8037.0,32.7033,32.7171,32.6619,32.6619,8037.0
2016-10-17 13:00:00,47.36,47.4,47.34,47.37,11715.0,32.6619,32.6895,32.6481,32.6688,11715.0
2016-10-17 13:05:00,47.36,47.36,47.34,47.36,7038.0,32.6619,32.6619,32.6481,32.6619,7038.0
2016-10-17 13:10:00,47.36,47.38,47.33,47.38,13837.0,32.6619,32.6757,32.6412,32.6757,13837.0
2016-10-17 13:15:00,47.39,47.39,47.31,47.35,15996.0,32.6826,32.6826,32.6274,32.655,15996.0
2016-10-17 13:20:00,47.35,47.35,47.25,47.26,15923.0,32.655,32.655,32.586,32.5929,15923.0
2016-10-17 13:25:00,47.25,47.28,47.22,47.26,14463.0,32.586,32.6067,32.5654,32.5929,14463.0
2016-10-17 13:30:00,47.26,47.27,47.19,47.23,16514.0,32.5929,32.5998,32.5447,32.5722,16514.0
2016-10-17 13:35:00,47.23,47.23,47.2,47.21,23555.0,32.5722,32.5722,32.5516,32.5585,23555.0
2016-10-17 13:40:00,47.21,47.29,47.2,47.25,21776.0,32.5585,32.6136,32.5516,32.586,21776.0
2016-10-17 13:45:00,47.25,47.25,47.2,47.2,11272.0,32.586,32.586,32.5516,32.5516,11272.0
2016-10-17 13:50:00,47.19,47.21,47.17,47.17,10169.0,32.5447,32.5585,32.5309,32.5309,10169.0
2016-10-17 13:55:00,47.16,47.17,47.1,47.13,19047.0,32.524,32.5309,32.4826,32.5033,19047.0
2016-10-17 14:00:00,47.14,47.15,47.12,47.15,11377.0,32.5102,32.5171,32.4964,32.5171,11377.0
2016-10-17 14:05:00,47.15,47.15,47.11,47.12,15208.0,32.5171,32.5171,32.4895,32.4964,15208.0
2016-10-17 14:10:00,47.13,47.15,47.07,47.08,15621.0,32.5033,32.5171,32.4619,32.4688,15621.0
2016-10-17 14:15:00,47.08,47.16,47.07,47.15,21498.0,32.4688,32.524,32.4619,32.5171,21498.0
2016-10-17 14:20:00,47.16,47.19,47.11,47.12,23344.0,32.524,32.5447,32.4895,32.4964,23344.0
2016-10-17 14:25:00,47.12,47.17,47.09,47.13,21797.0,32.4964,32.5309,32.4757,32.5033,21797.0
2016-10-17 14:30:00,47.12,47.13,47.1,47.12,23464.0,32.4964,32.5033,32.4826,32.4964,23464.0
2016-10-17 14:35:00,47.11,47.11,47.08,47.09,13692.0,32.4895,32.4895,32.4688,32.4757,13692.0
2016-10-17 14:40:00,47.09,47.15,47.09,47.13,24629.0,32.4757,32.5171,32.4757,32.5033,24629.0
2016-10-17 14:45:00,47.14,47.19,47.12,47.19,20360.0,32.5102,32.5447,32.4964,32.5447,20360.0
2016-10-17 14:50:00,47.19,47.26,47.18,47.24,25792.0,32.5447,32.5929,32.5378,32.5791,25792.0
2016-10-17 14:55:00,47.24,47.25,47.22,47.24,24892.0,32.5791,32.586,32.5654,32.5791,24892.0
2016-10-17 15:00:00,47.23,47.24,47.22,47.23,17022.0,32.5722,32.5791,32.5654,32.5722,17022.0
2016-10-17 15:05:00,47.23,47.32,47.23,47.32,20594.0,32.5722,32.6343,32.5722,32.6343,20594.0
2016-10-17 15:10:00,47.32,47.32,47.25,47.25,18821.0,32.6343,32.6343,32.586,32.586,18821.0
2016-10-17 15:15:00,47.26,47.32,47.25,47.27,29383.0,32.5929,32.6343,32.586,32.5998,29383.0
2016-10-17 15:20:00,47.27,47.29,47.24,47.24,20599.0,32.5998,32.6136,32.5791,32.5791,20599.0
2016-10-17 15:25:00,47.24,47.28,47.23,47.26,31469.0,32.5791,32.6067,32.5722,32.5929,31469.0
2016-10-17 15:30:00,47.26,47.27,47.21,47.22,41617.0,32.5929,32.5998,32.5585,32.5654,41617.0
2016-10-17 15:35:00,47.22,47.24,47.18,47.18,25743.0,32.5654,32.5791,32.5378,32.5378,25743.0
2016-10-17 15:40:00,47.18,47.21,47.15,47.15,38376.0,32.5378,32.5585,32.5171,32.5171,38376.0
2016-10-17 15:45:00,47.16,47.24,47.15,47.21,63549.0,32.524,32.5791,32.5171,32.5585,63549.0
2016-10-17 15:50:00,47.21,47.22,47.17,47.19,59895.0,32.5585,32.5654,32.5309,32.5447,59895.0
2016-10-17 15:55:00,47.19,47.21,47.16,47.19,112378.0,32.5447,32.5585,32.524,32.5447,112378.0
2016-10-18 09:30:00,46.72,47.18,46.72,47.05,125881.0,32.2205,32.5378,32.2205,32.4481,125881.0
2016-10-18 09:35:00,47.1,47.14,46.94,47.06,36147.0,32.4826,32.5102,32.3722,32.455,36147.0
2016-10-18 09:40:00,47.1,47.23,47.03,47.16,78803.0,32.4826,32.5722,32.4343,32.524,78803.0
2016-10-18 09:45:00,47.16,47.26,47.16,47.19,46625.0,32.524,32.5929,32.524,32.5447,46625.0
2016-10-18 09:50:00,47.2,47.28,47.19,47.21,44246.0,32.5516,32.6067,32.5447,32.5585,44246.0
2016-10-18 09:55:00,47.2,47.23,47.18,47.21,20484.0,32.5516,32.5722,32.5378,32.5585,20484.0
2016-10-18 10:00:00,47.22,47.27,47.17,47.18,25649.0,32.5654,32.5998,32.5309,32.5378,25649.0
2016-10-18 10:05:00,47.18,47.19,47.03,47.11,29509.0,32.5378,32.5447,32.4343,32.4895,29509.0
2016-10-18 10:10:00,47.11,47.17,47.06,47.1,28934.0,32.4895,32.5309,32.455,32.4826,28934.0
2016-10-18 10:15:00,47.1,47.26,47.1,47.21,18821.0,32.4826,32.5929,32.4826,32.5585,18821.0
2016-10-18 10:20:00,47.2,47.21,47.03,47.04,26412.0,32.5516,32.5585,32.4343,32.4412,26412.0
2016-10-18 10:25:00,47.03,47.15,47.03,47.14,25657.0,32.4343,32.5171,32.4343,32.5102,25657.0
2016-10-18 10:30:00,47.15,47.15,47.04,47.07,21037.0,32.5171,32.5171,32.4412,32.4619,21037.0
2016-10-18 10:35:00,47.07,47.15,47.05,47.11,16724.0,32.4619,32.5171,32.4481,32.4895,16724.0
2016-10-18 10:40:00,47.11,47.11,47.0,47.03,20817.0,32.4895,32.4895,32.4136,32.4343,20817.0
2016-10-18 10:45:00,47.03,47.04,46.97,46.97,24926.0,32.4343,32.4412,32.3929,32.3929,24926.0
2016-10-18 10:50:00,46.98,46.98,46.86,46.86,11841.0,32.3998,32.3998,32.3171,32.3171,11841.0
2016-10-18 10:55:00,46.85,46.92,46.81,46.9,17241.0,32.3102,32.3585,32.2826,32.3447,17241.0
2016-10-18 11:00:00,46.91,47.02,46.91,47.02,51143.0,32.3516,32.4274,32.3516,32.4274,51143.0
2016-10-18 11:05:00,47.02,47.08,47.0,47.07,26470.0,32.4274,32.4688,32.4136,32.4619,26470.0
2016-10-18 11:10:00,47.08,47.09,46.97,47.06,33787.0,32.4688,32.4757,32.3929,32.455,33787.0
2016-10-18 11:15:00,47.06,47.13,47.02,47.07,18502.0,32.455,32.5033,32.4274,32.4619,18502.0
2016-10-18 11:20:00,47.06,47.12,47.05,47.11,11666.0,32.455,32.4964,32.4481,32.4895,11666.0
2016-10-18 11:25:00,47.11,47.12,47.05,47.11,43913.0,32.4895,32.4964,32.4481,32.4895,43913.0
2016-10-18 11:30:00,47.12,47.15,47.08,47.08,20700.0,32.4964,32.5171,32.4688,32.4688,20700.0
2016-10-18 11:35:00,47.09,47.11,47.02,47.05,18721.0,32.4757,32.4895,32.4274,32.4481,18721.0
2016-10-18 11:40:00,47.06,47.11,47.06,47.11,17644.0,32.455,32.4895,32.455,32.4895,17644.0
2016-10-18 11:45:00,47.12,47.18,47.12,47.15,13200.0,32.4964,32.5378,32.4964,32.5171,13200.0
2016-10-18 11:50:00,47.14,47.2,47.11,47.2,26044.0,32.5102,32.5516,32.4895,32.5516,26044.0
2016-10-18 11:55:00,47.2,47.31,47.18,47.3,17196.0,32.5516,32.6274,32.5378,32.6205,17196.0
2016-10-18 12:00:00,47.3,47.33,47.24,47.25,28741.0,32.6205,32.6412,32.5791,32.586,28741.0
2016-10-18 12:05:00,47.26,47.29,47.25,47.25,10355.0,32.5929,32.6136,32.586,32.586,10355.0
2016-10-18 12:10:00,47.26,47.31,47.26,47.31,14539.0,32.5929,32.6274,32.5929,32.6274,14539.0
2016-10-18 12:15:00,47.31,47.35,47.3,47.34,22606.0,32.6274,32.655,32.6205,32.6481,22606.0
2016-10-18 12:20:00,47.34,47.35,47.32,47.34,7856.0,32.6481,32.655,32.6343,32.6481,7856.0
2016-10-18 12:25:00,47.34,47.35,47.26,47.26,17986.0,32.6481,32.655,32.5929,32.5929,17986.0
2016-10-18 12:30:00,47.27,47.28,47.2,47.2,5102.0,32.5998,32.6067,32.5516,32.5516,5102.0
2016-10-18 12:35:00,47.2,47.24,47.2,47.21,13097.0,32.5516,32.5791,32.5516,32.5585,13097.0
2016-10-18 12:40:00,47.2,47.25,47.18,47.25,55188.0,32.5516,32.586,32.5378,32.586,55188.0
2016-10-18 12:45:00,47.25,47.28,47.24,47.27,17867.0,32.586,32.6067,32.5791,32.5998,17867.0
2016-10-18 12:50:00,47.27,47.31,47.27,47.29,11004.0,32.5998,32.6274,32.5998,32.6136,11004.0
2016-10-18 12:55:00,47.3,47.31,47.27,47.31,14209.0,32.6205,32.6274,32.5998,32.6274,14209.0
2016-10-18 13:00:00,47.32,47.32,47.27,47.29,12180.0,32.6343,32.6343,32.5998,32.6136,12180.0
2016-10-18 13:05:00,47.28,47.31,47.25,47.3,11614.0,32.6067,32.6274,32.586,32.6205,11614.0
2016-10-18 13:10:00,47.3,47.3,47.26,47.27,6397.0,32.6205,32.6205,32.5929,32.5998,6397.0
2016-10-18 13:15:00,47.27,47.29,47.23,47.29,13760.0,32.5998,32.6136,32.5722,32.6136,13760.0
2016-10-18 13:20:00,47.29,47.3,47.27,47.29,13753.0,32.6136,32.6205,32.5998,32.6136,13753.0
2016-10-18 13:25:00,47.28,47.31,47.2,47.2,13917.0,32.6067,32.6274,32.5516,32.5516,13917.0
2016-10-18 13:30:00,47.21,47.22,47.19,47.2,18772.0,32.5585,32.5654,32.5447,32.5516,18772.0
2016-10-18 13:35:00,47.2,47.23,47.2,47.23,10358.0,32.5516,32.5722,32.5516,32.5722,10358.0
2016-10-18 13:40:00,47.22,47.23,47.2,47.23,16109.0,32.5654,32.5722,32.5516,32.5722,16109.0
2016-10-18 13:45:00,47.22,47.28,47.22,47.27,14003.0,32.5654,32.6067,32.5654,32.5998,14003.0
2016-10-18 13:50:00,47.28,47.28,47.21,47.22,8965.0,32.6067,32.6067,32.5585,32.5654,8965.0
2016-10-18 13:55:00,47.23,47.3,47.22,47.29,22122.0,32.5722,32.6205,32.5654,32.6136,22122.0
2016-10-18 14:00:00,47.28,47.29,47.23,47.24,11363.0,32.6067,32.6136,32.5722,32.5791,11363.0
2016-10-18 14:05:00,47.24,47.3,47.23,47.29,30670.0,32.5791,32.6205,32.5722,32.6136,30670.0
2016-10-18 14:10:00,47.28,47.28,47.25,47.27,18890.0,32.6067,32.6067,32.586,32.5998,18890.0
2016-10-18 14:15:00,47.28,47.28,47.14,47.21,158533.0,32.6067,32.6067,32.5102,32.5585,158533.0
2016-10-18 14:20:00,47.2,47.26,47.19,47.23,29558.0,32.5516,32.5929,32.5447,32.5722,29558.0
2016-10-18 14:25:00,47.23,47.26,47.22,47.26,11810.0,32.5722,32.5929,32.5654,32.5929,11810.0
2016-10-18 14:30:00,47.26,47.29,47.24,47.27,26057.0,32.5929,32.6136,32.5791,32.5998,26057.0
2016-10-18 14:35:00,47.27,47.29,47.23,47.24,13697.0,32.5998,32.6136,32.5722,32.5791,13697.0
2016-10-18 14:40:00,47.24,47.28,47.23,47.25,19206.0,32.5791,32.6067,32.5722,32.586,19206.0
2016-10-18 14:45:00,47.25,47.26,47.21,47.23,19325.0,32.586,32.5929,32.5585,32.5722,19325.0
2016-10-18 14:50:00,47.23,47.24,47.17,47.19,25958.0,32.5722,32.5791,32.5309,32.5447,25958.0
2016-10-18 14:55:00,47.2,47.23,47.19,47.21,14015.0,32.5516,32.5722,32.5447,32.5585,14015.0
2016-10-18 15:00:00,47.21,47.22,47.17,47.18,24363.0,32.5585,32.5654,32.5309,32.5378,24363.0
2016-10-18 15:05:00,47.19,47.2,47.17,47.19,13486.0,32.5447,32.5516,32.5309,32.5447,13486.0
2016-10-18 15:10:00,47.2,47.23,47.18,47.2,21881.0,32.5516,32.5722,32.5378,32.5516,21881.0
2016-10-18 15:15:00,47.21,47.21,47.15,47.16,23867.0,32.5585,32.5585,32.5171,32.524,23867.0
2016-10-18 15:20:00,47.16,47.2,47.16,47.18,17443.0,32.524,32.5516,32.524,32.5378,17443.0
2016-10-18 15:25:00,47.19,47.21,47.14,47.16,19563.0,32.5447,32.5585,32.5102,32.524,19563.0
2016-10-18 15:30:00,47.16,47.17,47.14,47.15,30279.0,32.524,32.5309,32.5102,32.5171,30279.0
2016-10-18 15:35:00,47.15,47.17,47.11,47.11,38312.0,32.5171,32.5309,32.4895,32.4895,38312.0
2016-10-18 15:40:00,47.12,47.12,47.08,47.11,40322.0,32.4964,32.4964,32.4688,32.4895,40322.0
2016-10-18 15:45:00,47.12,47.12,47.01,47.02,82900.0,32.4964,32.4964,32.4205,32.4274,82900.0
2016-10-18 15:50:00,47.01,47.02,46.99,46.99,103078.0,32.4205,32.4274,32.4067,32.4067,103078.0
2016-10-18 15:55:00,46.99,47.05,46.98,47.03,194535.0,32.4067,32.4481,32.3998,32.4343,194535.0
2016-10-19 09:30:00,47.24,47.35,47.21,47.29,55450.0,32.5791,32.655,32.5585,32.6136,55450.0
2016-10-19 09:35:00,47.29,47.39,47.16,47.32,46822.0,32.6136,32.6826,32.524,32.6343,46822.0
2016-10-19 09:40:00,47.33,47.35,47.29,47.3,33631.0,32.6412,32.655,32.6136,32.6205,33631.0
2016-10-19 09:45:00,47.3,47.32,47.24,47.31,46331.0,32.6205,32.6343,32.5791,32.6274,46331.0
2016-10-19 09:50:00,47.32,47.46,47.32,47.46,30181.0,32.6343,32.7309,32.6343,32.7309,30181.0
2016-10-19 09:55:00,47.46,47.46,47.35,47.44,34328.0,32.7309,32.7309,32.655,32.7171,34328.0
2016-10-19 10:00:00,47.43,47.43,47.27,47.28,44254.0,32.7102,32.7102,32.5998,32.6067,44254.0
2016-10-19 10:05:00,47.28,47.29,47.11,47.14,33872.0,32.6067,32.6136,32.4895,32.5102,33872.0
2016-10-19 10:10:00,47.14,47.26,47.14,47.22,48955.0,32.5102,32.5929,32.5102,32.5654,48955.0
2016-10-19 10:15:00,47.22,47.24,47.06,47.08,35537.0,32.5654,32.5791,32.455,32.4688,35537.0
2016-10-19 10:20:00,47.07,47.14,47.03,47.13,32832.0,32.4619,32.5102,32.4343,32.5033,32832.0
2016-10-19 10:25:00,47.12,47.19,47.09,47.19,19713.0,32.4964,32.5447,32.4757,32.5447,19713.0
2016-10-19 10:30:00,47.19,47.27,47.16,47.19,47580.0,32.5447,32.5998,32.524,32.5447,47580.0
2016-10-19 10:35:00,47.19,47.26,47.19,47.26,16560.0,32.5447,32.5929,32.5447,32.5929,16560.0
2016-10-19 10:40:00,47.26,47.32,47.25,47.31,15010.0,32.5929,32.6343,32.586,32.6274,15010.0
2016-10-19 10:45:00,47.32,47.37,47.29,47.34,26047.0,32.6343,32.6688,32.6136,32.6481,26047.0
2016-10-19 10:50:00,47.35,47.37,47.31,47.37,14871.0,32.655,32.6688,32.6274,32.6688,14871.0
2016-10-19 10:55:00,47.37,47.37,47.34,47.36,15487.0,32.6688,32.6688,32.6481,32.6619,15487.0
2016-10-19 11:00:00,47.36,47.4,47.36,47.4,14273.0,32.6619,32.6895,32.6619,32.6895,14273.0
2016-10-19 11:05:00,47.39,47.43,47.38,47.43,14863.0,32.6826,32.7102,32.6757,32.7102,14863.0
2016-10-19 11:10:00,47.43,47.43,47.36,47.36,23470.0,32.7102,32.7102,32.6619,32.6619,23470.0
2016-10-19 11:15:00,47.37,47.47,47.37,47.47,21315.0,32.6688,32.7378,32.6688,32.7378,21315.0
2016-10-19 11:20:00,47.47,47.5,47.46,47.46,24387.0,32.7378,32.7585,32.7309,32.7309,24387.0
2016-10-19 11:25:00,47.46,47.54,47.43,47.54,27185.0,32.7309,32.786,32.7102,32.786,27185.0
2016-10-19 11:30:00,47.53,47.56,47.49,47.52,18498.0,32.7791,32.7998,32.7516,32.7722,18498.0
2016-10-19 11:35:00,47.53,47.55,47.49,47.54,16216.0,32.7791,32.7929,32.7516,32.786,16216.0
2016-10-19 11:40:00,47.54,47.67,47.53,47.67,34046.0,32.786,32.8757,32.7791,32.8757,34046.0
2016-10-19 11:45:00,47.67,47.76,47.66,47.72,25984.0,32.8757,32.9378,32.8688,32.9102,25984.0
2016-10-19 11:50:00,47.71,47.79,47.69,47.75,23988.0,32.9033,32.9585,32.8895,32.9309,23988.0
2016-10-19 11:55:00,47.76,47.79,47.75,47.78,20213.0,32.9378,32.9585,32.9309,32.9516,20213.0
2016-10-19 12:00:00,47.79,47.82,47.75,47.78,34683.0,32.9585,32.9791,32.9309,32.9516,34683.0
2016-10-19 12:05:00,47.78,47.82,47.77,47.81,13797.0,32.9516,32.9791,32.9447,32.9722,13797.0
2016-10-19 12:10:00,47.8,47.81,47.78,47.8,21426.0,32.9654,32.9722,32.9516,32.9654,21426.0
2016-10-19 12:15:00,47.8,47.88,47.77,47.87,78952.0,32.9654,33.0205,32.9447,33.0136,78952.0
2016-10-19 12:20:00,47.87,47.95,47.85,47.95,45952.0,33.0136,33.0688,32.9998,33.0688,45952.0
2016-10-19 12:25:00,47.95,47.96,47.91,47.96,32774.0,33.0688,33.0757,33.0412,33.0757,32774.0
2016-10-19 12:30:00,47.96,48.05,47.93,48.05,56875.0,33.0757,33.1378,33.055,33.1378,56875.0
2016-10-19 12:35:00,48.05,48.11,47.97,47.97,71144.0,33.1378,33.1791,33.0826,33.0826,71144.0
2016-10-19 12:40:00,47.98,48.0,47.96,47.97,18281.0,33.0895,33.1033,33.0757,33.0826,18281.0
2016-10-19 12:45:00,47.98,48.07,47.97,48.07,15386.0,33.0895,33.1516,33.0826,33.1516,15386.0
2016-10-19 12:50:00,48.06,48.11,48.05,48.1,25686.0,33.1447,33.1791,33.1378,33.1722,25686.0
2016-10-19 12:55:00,48.1,48.1,48.04,48.04,20393.0,33.1722,33.1722,33.1309,33.1309,20393.0
2016-10-19 13:00:00,48.05,48.13,48.02,48.1,21581.0,33.1378,33.1929,33.1171,33.1722,21581.0
2016-10-19 13:05:00,48.1,48.14,48.09,48.14,19862.0,33.1722,33.1998,33.1653,33.1998,19862.0
2016-10-19 13:10:00,48.14,48.17,48.05,48.06,25841.0,33.1998,33.2205,33.1378,33.1447,25841.0
2016-10-19 13:15:00,48.06,48.12,48.06,48.12,16722.0,33.1447,33.186,33.1447,33.186,16722.0
2016-10-19 13:20:00,48.11,48.14,48.01,48.07,52233.0,33.1791,33.1998,33.1102,33.1516,52233.0
2016-10-19 13:25:00,48.07,48.16,48.06,48.15,40063.0,33.1516,33.2136,33.1447,33.2067,40063.0
2016-10-19 13:30:00,48.15,48.15,48.06,48.08,34057.0,33.2067,33.2067,33.1447,33.1585,34057.0
2016-10-19 13:35:00,48.07,48.15,48.07,48.15,13836.0,33.1516,33.2067,33.1516,33.2067,13836.0
2016-10-19 13:40:00,48.14,48.17,48.12,48.16,20270.0,33.1998,33.2205,33.186,33.2136,20270.0
2016-10-19 13:45:00,48.16,48.17,48.08,48.08,34136.0,33.2136,33.2205,33.1585,33.1585,34136.0
2016-10-19 13:50:00,48.08,48.08,48.03,48.07,13530.0,33.1585,33.1585,33.124,33.1516,13530.0
2016-10-19 13:55:00,48.06,48.08,48.06,48.07,7731.0,33.1447,33.1585,33.1447,33.1516,7731.0
2016-10-19 14:00:00,48.06,48.19,48.06,48.19,37162.0,33.1447,33.2343,33.1447,33.2343,37162.0
2016-10-19 14:05:00,48.18,48.19,48.1,48.17,24187.0,33.2274,33.2343,33.1722,33.2205,24187.0
2016-10-19 14:10:00,48.18,48.22,48.16,48.22,41692.0,33.2274,33.255,33.2136,33.255,41692.0
2016-10-19 14:15:00,48.23,48.28,48.2,48.21,36903.0,33.2619,33.2964,33.2412,33.2481,36903.0
2016-10-19 14:20:00,48.21,48.23,48.17,48.19,27556.0,33.2481,33.2619,33.2205,33.2343,27556.0
2016-10-19 14:25:00,48.19,48.2,48.15,48.17,21455.0,33.2343,33.2412,33.2067,33.2205,21455.0
2016-10-19 14:30:00,48.17,48.18,48.08,48.08,31397.0,33.2205,33.2274,33.1585,33.1585,31397.0
2016-10-19 14:35:00,48.08,48.13,48.07,48.11,23973.0,33.1585,33.1929,33.1516,33.1791,23973.0
2016-10-19 14:40:00,48.11,48.19,48.09,48.19,40867.0,33.1791,33.2343,33.1653,33.2343,40867.0
2016-10-19 14:45:00,48.18,48.22,48.13,48.21,39233.0,33.2274,33.255,33.1929,33.2481,39233.0
2016-10-19 14:50:00,48.22,48.22,48.18,48.2,49173.0,33.255,33.255,33.2274,33.2412,49173.0
2016-10-19 14:55:00,48.2,48.25,48.17,48.24,33924.0,33.2412,33.2757,33.2205,33.2688,33924.0
2016-10-19 15:00:00,48.23,48.32,48.22,48.29,47696.0,33.2619,33.324,33.255,33.3033,47696.0
2016-10-19 15:05:00,48.29,48.34,48.26,48.29,40156.0,33.3033,33.3378,33.2826,33.3033,40156.0
2016-10-19 15:10:00,48.3,48.37,48.28,48.36,43559.0,33.3102,33.3585,33.2964,33.3516,43559.0
2016-10-19 15:15:00,48.35,48.38,48.33,48.36,42186.0,33.3447,33.3653,33.3309,33.3516,42186.0
2016-10-19 15:20:00,48.36,48.36,48.34,48.35,32983.0,33.3516,33.3516,33.3378,33.3447,32983.0
2016-10-19 15:25:00,48.35,48.36,48.24,48.25,67518.0,33.3447,33.3516,33.2688,33.2757,67518.0
2016-10-19 15:30:00,48.24,48.27,48.24,48.27,94403.0,33.2688,33.2895,33.2688,33.2895,94403.0
2016-10-19 15:35:00,48.26,48.31,48.25,48.29,64702.0,33.2826,33.3171,33.2757,33.3033,64702.0
2016-10-19 15:40:00,48.29,48.31,48.26,48.3,92634.0,33.3033,33.3171,33.2826,33.3102,92634.0
2016-10-19 15:45:00,48.31,48.5,48.31,48.38,232644.0,33.3171,33.4481,33.3171,33.3653,232644.0
2016-10-19 15:50:00,48.38,48.38,48.24,48.26,86927.0,33.3653,33.3653,33.2688,33.2826,86927.0
2016-10-19 15:55:00,48.27,48.27,48.21,48.26,153128.0,33.2895,33.2895,33.2481,33.2826,153128.0
2016-10-20 09:30:00,47.99,48.0,47.58,47.63,144081.0,33.0964,33.1033,32.8136,32.8481,144081.0
2016-10-20 09:35:00,47.62,47.64,47.05,47.06,95797.0,32.8412,32.855,32.4481,32.455,95797.0
2016-10-20 09:40:00,47.05,47.09,46.61,46.61,95810.0,32.4481,32.4757,32.1447,32.1447,95810.0
2016-10-20 09:45:00,46.64,46.93,46.61,46.88,60764.0,32.1654,32.3654,32.1447,32.3309,60764.0
2016-10-20 09:50:00,46.9,47.13,46.88,47.1,35871.0,32.3447,32.5033,32.3309,32.4826,35871.0
2016-10-20 09:55:00,47.1,47.21,47.1,47.17,26289.0,32.4826,32.5585,32.4826,32.5309,26289.0
2016-10-20 10:00:00,47.18,47.34,47.11,47.33,39086.0,32.5378,32.6481,32.4895,32.6412,39086.0
2016-10-20 10:05:00,47.32,47.39,47.28,47.29,55748.0,32.6343,32.6826,32.6067,32.6136,55748.0
2016-10-20 10:10:00,47.28,47.33,47.23,47.27,25572.0,32.6067,32.6412,32.5722,32.5998,25572.0
2016-10-20 10:15:00,47.24,47.3,47.23,47.24,23475.0,32.5791,32.6205,32.5722,32.5791,23475.0
2016-10-20 10:20:00,47.24,47.36,47.23,47.25,32777.0,32.5791,32.6619,32.5722,32.586,32777.0
2016-10-20 10:25:00,47.24,47.24,47.11,47.16,29251.0,32.5791,32.5791,32.4895,32.524,29251.0
2016-10-20 10:30:00,47.16,47.17,47.03,47.05,25824.0,32.524,32.5309,32.4343,32.4481,25824.0
2016-10-20 10:35:00,47.05,47.05,46.95,46.98,85670.0,32.4481,32.4481,32.3791,32.3998,85670.0
2016-10-20 10:40:00,46.97,46.98,46.93,46.95,20930.0,32.3929,32.3998,32.3654,32.3791,20930.0
2016-10-20 10:45:00,46.94,46.95,46.89,46.93,32870.0,32.3722,32.3791,32.3378,32.3654,32870.0
2016-10-20 10:50:00,46.93,46.94,46.84,46.89,30338.0,32.3654,32.3722,32.3033,32.3378,30338.0
2016-10-20 10:55:00,46.9,46.91,46.78,46.84,35034.0,32.3447,32.3516,32.2619,32.3033,35034.0
2016-10-20 11:00:00,46.85,46.88,46.83,46.86,31058.0,32.3102,32.3309,32.2964,32.3171,31058.0
2016-10-20 11:05:00,46.86,46.87,46.73,46.76,36771.0,32.3171,32.324,32.2274,32.2481,36771.0
2016-10-20 11:10:00,46.76,46.76,46.63,46.71,77272.0,32.2481,32.2481,32.1585,32.2136,77272.0
2016-10-20 11:15:00,46.71,46.85,46.66,46.84,49678.0,32.2136,32.3102,32.1791,32.3033,49678.0
2016-10-20 11:20:00,46.85,46.94,46.85,46.94,16842.0,32.3102,32.3722,32.3102,32.3722,16842.0
2016-10-20 11:25:00,46.95,46.98,46.92,46.94,21716.0,32.3791,32.3998,32.3585,32.3722,21716.0
2016-10-20 11:30:00,46.92,46.97,46.88,46.95,27478.0,32.3585,32.3929,32.3309,32.3791,27478.0
2016-10-20 11:35:00,46.94,46.99,46.94,46.97,18914.0,32.3722,32.4067,32.3722,32.3929,18914.0
2016-10-20 11:40:00,46.97,46.99,46.95,46.98,17682.0,32.3929,32.4067,32.3791,32.3998,17682.0
2016-10-20 11:45:00,46.97,47.04,46.95,47.02,26420.0,32.3929,32.4412,32.3791,32.4274,26420.0
2016-10-20 11:50:00,47.02,47.09,47.01,47.09,15440.0,32.4274,32.4757,32.4205,32.4757,15440.0
2016-10-20 11:55:00,47.09,47.21,47.07,47.2,23790.0,32.4757,32.5585,32.4619,32.5516,23790.0
2016-10-20 12:00:00,47.2,47.33,47.19,47.32,36403.0,32.5516,32.6412,32.5447,32.6343,36403.0
2016-10-20 12:05:00,47.3,47.34,47.25,47.25,28512.0,32.6205,32.6481,32.586,32.586,28512.0
2016-10-20 12:10:00,47.25,47.29,47.22,47.23,14482.0,32.586,32.6136,32.5654,32.5722,14482.0
2016-10-20 12:15:00,47.23,47.24,47.18,47.22,15119.0,32.5722,32.5791,32.5378,32.5654,15119.0
2016-10-20 12:20:00,47.21,47.23,47.17,47.21,7569.0,32.5585,32.5722,32.5309,32.5585,7569.0
2016-10-20 12:25:00,47.2,47.2,47.16,47.18,10163.0,32.5516,32.5516,32.524,32.5378,10163.0
2016-10-20 12:30:00,47.17,47.24,47.15,47.23,19616.0,32.5309,32.5791,32.5171,32.5722,19616.0
2016-10-20 12:35:00,47.24,47.37,47.23,47.36,11073.0,32.5791,32.6688,32.5722,32.6619,11073.0
2016-10-20 12:40:00,47.36,47.4,47.32,47.33,24184.0,32.6619,32.6895,32.6343,32.6412,24184.0
2016-10-20 12:45:00,47.34,47.37,47.28,47.36,17749.0,32.6481,32.6688,32.6067,32.6619,17749.0
2016-10-20 12:50:00,47.36,47.4,47.3,47.36,26563.0,32.6619,32.6895,32.6205,32.6619,26563.0
2016-10-20 12:55:00,47.36,47.43,47.36,47.43,14628.0,32.6619,32.7102,32.6619,32.7102,14628.0
2016-10-20 13:00:00,47.43,47.44,47.37,47.4,39769.0,32.7102,32.7171,32.6688,32.6895,39769.0
2016-10-20 13:05:00,47.41,47.53,47.4,47.52,9052.0,32.6964,32.7791,32.6895,32.7722,9052.0
2016-10-20 13:10:00,47.52,47.56,47.48,47.54,14329.0,32.7722,32.7998,32.7447,32.786,14329.0
2016-10-20 13:15:00,47.53,47.56,47.49,47.49,20113.0,32.7791,32.7998,32.7516,32.7516,20113.0
2016-10-20 13:20:00,47.49,47.52,47.48,47.52,14598.0,32.7516,32.7722,32.7447,32.7722,14598.0
2016-10-20 13:25:00,47.52,47.56,47.48,47.48,19616.0,32.7722,32.7998,32.7447,32.7447,19616.0
2016-10-20 13:30:00,47.49,47.5,47.43,47.45,12820.0,32.7516,32.7585,32.7102,32.724,12820.0
2016-10-20 13:35:00,47.45,47.47,47.41,47.47,10139.0,32.724,32.7378,32.6964,32.7378,10139.0
2016-10-20 13:40:00,47.47,47.49,47.44,47.46,11257.0,32.7378,32.7516,32.7171,32.7309,11257.0
2016-10-20 13:45:00,47.46,47.48,47.35,47.35,9934.0,32.7309,32.7447,32.655,32.655,9934.0
2016-10-20 13:50:00,47.34,47.35,47.2,47.21,24649.0,32.6481,32.655,32.5516,32.5585,24649.0
2016-10-20 13:55:00,47.21,47.21,47.18,47.2,16036.0,32.5585,32.5585,32.5378,32.5516,16036.0
2016-10-20 14:00:00,47.19,47.31,47.19,47.3,23615.0,32.5447,32.6274,32.5447,32.6205,23615.0
2016-10-20 14:05:00,47.3,47.33,47.28,47.29,26370.0,32.6205,32.6412,32.6067,32.6136,26370.0
2016-10-20 14:10:00,47.29,47.3,47.25,47.27,14117.0,32.6136,32.6205,32.586,32.5998,14117.0
2016-10-20 14:15:00,47.27,47.3,47.24,47.26,12382.0,32.5998,32.6205,32.5791,32.5929,12382.0
2016-10-20 14:20:00,47.27,47.28,47.21,47.21,28757.0,32.5998,32.6067,32.5585,32.5585,28757.0
2016-10-20 14:25:00,47.21,47.24,47.18,47.23,15507.0,32.5585,32.5791,32.5378,32.5722,15507.0
2016-10-20 14:30:00,47.24,47.25,47.2,47.24,27809.0,32.5791,32.586,32.5516,32.5791,27809.0
2016-10-20 14:35:00,47.25,47.26,47.22,47.25,23597.0,32.586,32.5929,32.5654,32.586,23597.0
2016-10-20 14:40:00,47.25,47.29,47.24,47.29,18003.0,32.586,32.6136,32.5791,32.6136,18003.0
2016-10-20 14:45:00,47.29,47.4,47.28,47.4,74439.0,32.6136,32.6895,32.6067,32.6895,74439.0
2016-10-20 14:50:00,47.4,47.41,47.33,47.34,30487.0,32.6895,32.6964,32.6412,32.6481,30487.0
2016-10-20 14:55:00,47.33,47.37,47.32,47.34,14519.0,32.6412,32.6688,32.6343,32.6481,14519.0
2016-10-20 15:00:00,47.34,47.36,47.3,47.3,31019.0,32.6481,32.6619,32.6205,32.6205,31019.0
2016-10-20 15:05:00,47.3,47.33,47.28,47.32,22052.0,32.6205,32.6412,32.6067,32.6343,22052.0
2016-10-20 15:10:00,47.31,47.32,47.29,47.3,27711.0,32.6274,32.6343,32.6136,32.6205,27711.0
2016-10-20 15:15:00,47.3,47.3,47.26,47.28,22959.0,32.6205,32.6205,32.5929,32.6067,22959.0
2016-10-20 15:20:00,47.28,47.34,47.26,47.28,33285.0,32.6067,32.6481,32.5929,32.6067,33285.0
2016-10-20 15:25:00,47.27,47.28,47.22,47.22,25436.0,32.5998,32.6067,32.5654,32.5654,25436.0
2016-10-20 15:30:00,47.22,47.26,47.22,47.25,29881.0,32.5654,32.5929,32.5654,32.586,29881.0
2016-10-20 15:35:00,47.23,47.25,47.22,47.22,27620.0,32.5722,32.586,32.5654,32.5654,27620.0
2016-10-20 15:40:00,47.22,47.24,47.18,47.19,45442.0,32.5654,32.5791,32.5378,32.5447,45442.0
2016-10-20 15:45:00,47.18,47.22,47.17,47.21,78394.0,32.5378,32.5654,32.5309,32.5585,78394.0
2016-10-20 15:50:00,47.22,47.23,47.2,47.22,50715.0,32.5654,32.5722,32.5516,32.5654,50715.0
2016-10-20 15:55:00,47.22,47.26,47.16,47.16,159320.0,32.5654,32.5929,32.524,32.524,159320.0
2016-10-21 09:30:00,46.8,46.83,46.7,46.76,146292.0,32.2757,32.2964,32.2067,32.2481,146292.0
2016-10-21 09:35:00,46.73,46.73,46.52,46.56,23894.0,32.2274,32.2274,32.0826,32.1102,23894.0
2016-10-21 09:40:00,46.55,46.59,46.46,46.55,22084.0,32.1033,32.1309,32.0412,32.1033,22084.0
2016-10-21 09:45:00,46.55,46.72,46.49,46.72,27297.0,32.1033,32.2205,32.0619,32.2205,27297.0
2016-10-21 09:50:00,46.72,46.88,46.72,46.85,25355.0,32.2205,32.3309,32.2205,32.3102,25355.0
2016-10-21 09:55:00,46.85,46.98,46.84,46.88,17267.0,32.3102,32.3998,32.3033,32.3309,17267.0
2016-10-21 10:00:00,46.88,46.91,46.84,46.88,25030.0,32.3309,32.3516,32.3033,32.3309,25030.0
2016-10-21 10:05:00,46.88,46.93,46.87,46.9,8775.0,32.3309,32.3654,32.324,32.3447,8775.0
2016-10-21 10:10:00,46.91,46.92,46.84,46.92,15504.0,32.3516,32.3585,32.3033,32.3585,15504.0
2016-10-21 10:15:00,46.92,47.01,46.9,46.94,5155.0,32.3585,32.4205,32.3447,32.3722,5155.0
2016-10-21 10:20:00,46.94,46.99,46.91,46.93,12651.0,32.3722,32.4067,32.3516,32.3654,12651.0
2016-10-21 10:25:00,46.9,47.06,46.89,47.05,17593.0,32.3447,32.455,32.3378,32.4481,17593.0
2016-10-21 10:30:00,47.06,47.11,47.06,47.07,10153.0,32.455,32.4895,32.455,32.4619,10153.0
2016-10-21 10:35:00,47.08,47.08,47.0,47.02,11000.0,32.4688,32.4688,32.4136,32.4274,11000.0
2016-10-21 10:40:00,47.01,47.17,47.01,47.15,24921.0,32.4205,32.5309,32.4205,32.5171,24921.0
2016-10-21 10:45:00,47.15,47.2,47.07,47.2,16445.0,32.5171,32.5516,32.4619,32.5516,16445.0
2016-10-21 10:50:00,47.2,47.2,47.14,47.17,14820.0,32.5516,32.5516,32.5102,32.5309,14820.0
2016-10-21 10:55:00,47.18,47.25,47.17,47.23,15443.0,32.5378,32.586,32.5309,32.5722,15443.0
2016-10-21 11:00:00,47.22,47.23,47.12,47.12,11177.0,32.5654,32.5722,32.4964,32.4964,11177.0
2016-10-21 11:05:00,47.12,47.38,47.12,47.37,89013.0,32.4964,32.6757,32.4964,32.6688,89013.0
2016-10-21 11:10:00,47.37,47.44,47.18,47.18,83148.0,32.6688,32.7171,32.5378,32.5378,83148.0
2016-10-21 11:15:00,47.18,47.18,47.1,47.11,12472.0,32.5378,32.5378,32.4826,32.4895,12472.0
2016-10-21 11:20:00,47.11,47.12,47.05,47.06,12608.0,32.4895,32.4964,32.4481,32.455,12608.0
2016-10-21 11:25:00,47.06,47.18,47.05,47.16,9733.0,32.455,32.5378,32.4481,32.524,9733.0
2016-10-21 11:30:00,47.15,47.17,47.1,47.15,12173.0,32.5171,32.5309,32.4826,32.5171,12173.0
2016-10-21 11:35:00,47.15,47.17,47.11,47.11,8864.0,32.5171,32.5309,32.4895,32.4895,8864.0
2016-10-21 11:40:00,47.12,47.21,47.12,47.17,10055.0,32.4964,32.5585,32.4964,32.5309,10055.0
2016-10-21 11:45:00,47.17,47.25,47.16,47.25,8390.0,32.5309,32.586,32.524,32.586,8390.0
2016-10-21 11:50:00,47.25,47.25,47.18,47.18,13189.0,32.586,32.586,32.5378,32.5378,13189.0
2016-10-21 11:55:00,47.18,47.2,47.14,47.14,9330.0,32.5378,32.5516,32.5102,32.5102,9330.0
2016-10-21 12:00:00,47.14,47.17,47.08,47.08,9847.0,32.5102,32.5309,32.4688,32.4688,9847.0
2016-10-21 12:05:00,47.08,47.17,47.04,47.17,37391.0,32.4688,32.5309,32.4412,32.5309,37391.0
2016-10-21 12:10:00,47.17,47.26,47.15,47.17,36716.0,32.5309,32.5929,32.5171,32.5309,36716.0
2016-10-21 12:15:00,47.17,47.23,47.17,47.21,15533.0,32.5309,32.5722,32.5309,32.5585,15533.0
2016-10-21 12:20:00,47.2,47.22,47.17,47.19,8441.0,32.5516,32.5654,32.5309,32.5447,8441.0
2016-10-21 12:25:00,47.19,47.23,47.17,47.22,21250.0,32.5447,32.5722,32.5309,32.5654,21250.0
2016-10-21 12:30:00,47.22,47.27,47.2,47.26,17934.0,32.5654,32.5998,32.5516,32.5929,17934.0
2016-10-21 12:35:00,47.26,47.39,47.26,47.29,61101.0,32.5929,32.6826,32.5929,32.6136,61101.0
2016-10-21 12:40:00,47.28,47.33,47.25,47.33,14484.0,32.6067,32.6412,32.586,32.6412,14484.0
2016-10-21 12:45:00,47.33,47.33,47.19,47.2,20986.0,32.6412,32.6412,32.5447,32.5516,20986.0
2016-10-21 12:50:00,47.2,47.22,47.15,47.18,14361.0,32.5516,32.5654,32.5171,32.5378,14361.0
2016-10-21 12:55:00,47.18,47.22,47.17,47.19,16242.0,32.5378,32.5654,32.5309,32.5447,16242.0
2016-10-21 13:00:00,47.19,47.2,47.14,47.17,16606.0,32.5447,32.5516,32.5102,32.5309,16606.0
2016-10-21 13:05:00,47.16,47.17,47.12,47.17,8958.0,32.524,32.5309,32.4964,32.5309,8958.0
2016-10-21 13:10:00,47.16,47.17,47.13,47.13,4533.0,32.524,32.5309,32.5033,32.5033,4533.0
2016-10-21 13:15:00,47.13,47.16,47.12,47.16,5886.0,32.5033,32.524,32.4964,32.524,5886.0
2016-10-21 13:20:00,47.15,47.16,47.13,47.15,11421.0,32.5171,32.524,32.5033,32.5171,11421.0
2016-10-21 13:25:00,47.16,47.18,47.11,47.11,15037.0,32.524,32.5378,32.4895,32.4895,15037.0
2016-10-21 13:30:00,47.11,47.15,47.08,47.11,9826.0,32.4895,32.5171,32.4688,32.4895,9826.0
2016-10-21 13:35:00,47.12,47.16,47.09,47.15,10657.0,32.4964,32.524,32.4757,32.5171,10657.0
2016-10-21 13:40:00,47.16,47.19,47.13,47.19,10370.0,32.524,32.5447,32.5033,32.5447,10370.0
2016-10-21 13:45:00,47.19,47.22,47.15,47.17,44217.0,32.5447,32.5654,32.5171,32.5309,44217.0
2016-10-21 13:50:00,47.16,47.18,47.12,47.15,10812.0,32.524,32.5378,32.4964,32.5171,10812.0
2016-10-21 13:55:00,47.14,47.17,47.11,47.15,13455.0,32.5102,32.5309,32.4895,32.5171,13455.0
2016-10-21 14:00:00,47.15,47.16,47.06,47.06,27782.0,32.5171,32.524,32.455,32.455,27782.0
2016-10-21 14:05:00,47.07,47.11,47.02,47.04,40598.0,32.4619,32.4895,32.4274,32.4412,40598.0
2016-10-21 14:10:00,47.04,47.06,47.01,47.06,9804.0,32.4412,32.455,32.4205,32.455,9804.0
2016-10-21 14:15:00,47.06,47.06,47.0,47.02,41294.0,32.455,32.455,32.4136,32.4274,41294.0
2016-10-21 14:20:00,47.02,47.04,46.97,47.04,22947.0,32.4274,32.4412,32.3929,32.4412,22947.0
2016-10-21 14:25:00,47.04,47.05,47.01,47.03,15396.0,32.4412,32.4481,32.4205,32.4343,15396.0
2016-10-21 14:30:00,47.03,47.13,47.02,47.06,74329.0,32.4343,32.5033,32.4274,32.455,74329.0
2016-10-21 14:35:00,47.06,47.09,47.05,47.07,12292.0,32.455,32.4757,32.4481,32.4619,12292.0
2016-10-21 14:40:00,47.08,47.1,47.04,47.04,18290.0,32.4688,32.4826,32.4412,32.4412,18290.0
2016-10-21 14:45:00,47.05,47.05,47.0,47.02,16234.0,32.4481,32.4481,32.4136,32.4274,16234.0
2016-10-21 14:50:00,47.02,47.05,47.01,47.05,9825.0,32.4274,32.4481,32.4205,32.4481,9825.0
2016-10-21 14:55:00,47.05,47.06,47.03,47.05,10794.0,32.4481,32.455,32.4343,32.4481,10794.0
2016-10-21 15:00:00,47.05,47.06,47.02,47.02,8333.0,32.4481,32.455,32.4274,32.4274,8333.0
2016-10-21 15:05:00,47.03,47.06,47.02,47.06,21362.0,32.4343,32.455,32.4274,32.455,21362.0
2016-10-21 15:10:00,47.06,47.06,47.03,47.05,22721.0,32.455,32.455,32.4343,32.4481,22721.0
2016-10-21 15:15:00,47.05,47.06,47.01,47.04,24866.0,32.4481,32.455,32.4205,32.4412,24866.0
2016-10-21 15:20:00,47.03,47.03,46.97,46.97,24274.0,32.4343,32.4343,32.3929,32.3929,24274.0
2016-10-21 15:25:00,46.98,46.99,46.95,46.97,33480.0,32.3998,32.4067,32.3791,32.3929,33480.0
2016-10-21 15:30:00,46.97,47.0,46.96,46.98,30520.0,32.3929,32.4136,32.386,32.3998,30520.0
2016-10-21 15:35:00,46.98,46.98,46.91,46.93,34985.0,32.3998,32.3998,32.3516,32.3654,34985.0
2016-10-21 15:40:00,46.92,46.97,46.92,46.94,36422.0,32.3585,32.3929,32.3585,32.3722,36422.0
2016-10-21 15:45:00,46.94,46.97,46.91,46.97,54408.0,32.3722,32.3929,32.3516,32.3929,54408.0
2016-10-21 15:50:00,46.97,47.0,46.95,46.99,55358.0,32.3929,32.4136,32.3791,32.4067,55358.0
2016-10-21 15:55:00,47.0,47.03,46.98,46.99,166545.0,32.4136,32.4343,32.3998,32.4067,166545.0
2016-10-24 09:30:00,47.49,47.9,47.4,47.77,108768.0,32.7516,33.0343,32.6895,32.9447,108768.0
2016-10-24 09:35:00,47.8,47.93,47.76,47.86,66442.0,32.9654,33.055,32.9378,33.0067,66442.0
2016-10-24 09:40:00,47.87,47.93,47.7,47.71,33096.0,33.0136,33.055,32.8964,32.9033,33096.0
2016-10-24 09:45:00,47.71,47.83,47.68,47.81,41135.0,32.9033,32.986,32.8826,32.9722,41135.0
2016-10-24 09:50:00,47.8,47.87,47.79,47.84,28640.0,32.9654,33.0136,32.9585,32.9929,28640.0
2016-10-24 09:55:00,47.83,48.08,47.83,47.99,41547.0,32.986,33.1585,32.986,33.0964,41547.0
2016-10-24 10:00:00,48.01,48.01,47.84,47.85,15956.0,33.1102,33.1102,32.9929,32.9998,15956.0
2016-10-24 10:05:00,47.84,47.84,47.58,47.62,55854.0,32.9929,32.9929,32.8136,32.8412,55854.0
2016-10-24 10:10:00,47.62,47.63,47.2,47.3,151337.0,32.8412,32.8481,32.5516,32.6205,151337.0
2016-10-24 10:15:00,47.29,47.37,47.18,47.21,36161.0,32.6136,32.6688,32.5378,32.5585,36161.0
2016-10-24 10:20:00,47.21,47.21,47.12,47.16,33631.0,32.5585,32.5585,32.4964,32.524,33631.0
2016-10-24 10:25:00,47.16,47.17,47.08,47.12,32996.0,32.524,32.5309,32.4688,32.4964,32996.0
2016-10-24 10:30:00,47.14,47.31,47.13,47.29,52388.0,32.5102,32.6274,32.5033,32.6136,52388.0
2016-10-24 10:35:00,47.29,47.39,47.28,47.33,25419.0,32.6136,32.6826,32.6067,32.6412,25419.0
2016-10-24 10:40:00,47.33,47.33,47.17,47.19,29757.0,32.6412,32.6412,32.5309,32.5447,29757.0
2016-10-24 10:45:00,47.18,47.24,47.18,47.22,15192.0,32.5378,32.5791,32.5378,32.5654,15192.0
2016-10-24 10:50:00,47.22,47.26,47.19,47.24,20679.0,32.5654,32.5929,32.5447,32.5791,20679.0
2016-10-24 10:55:00,47.23,47.33,47.22,47.32,28569.0,32.5722,32.6412,32.5654,32.6343,28569.0
2016-10-24 11:00:00,47.31,47.31,47.22,47.27,13072.0,32.6274,32.6274,32.5654,32.5998,13072.0
2016-10-24 11:05:00,47.27,47.33,47.24,47.3,20649.0,32.5998,32.6412,32.5791,32.6205,20649.0
2016-10-24 11:10:00,47.3,47.33,47.27,47.27,12913.0,32.6205,32.6412,32.5998,32.5998,12913.0
2016-10-24 11:15:00,47.28,47.32,47.26,47.28,38717.0,32.6067,32.6343,32.5929,32.6067,38717.0
2016-10-24 11:20:00,47.27,47.32,47.27,47.31,27038.0,32.5998,32.6343,32.5998,32.6274,27038.0
2016-10-24 11:25:00,47.32,47.34,47.17,47.19,28781.0,32.6343,32.6481,32.5309,32.5447,28781.0
2016-10-24 11:30:00,47.18,47.19,47.08,47.09,12425.0,32.5378,32.5447,32.4688,32.4757,12425.0
2016-10-24 11:35:00,47.09,47.12,47.04,47.12,29302.0,32.4757,32.4964,32.4412,32.4964,29302.0
2016-10-24 11:40:00,47.15,47.17,47.12,47.14,24774.0,32.5171,32.5309,32.4964,32.5102,24774.0
2016-10-24 11:45:00,47.15,47.17,47.14,47.16,29603.0,32.5171,32.5309,32.5102,32.524,29603.0
2016-10-24 11:50:00,47.16,47.17,47.11,47.12,16509.0,32.524,32.5309,32.4895,32.4964,16509.0
2016-10-24 11:55:00,47.11,47.12,47.06,47.08,17392.0,32.4895,32.4964,32.455,32.4688,17392.0
2016-10-24 12:00:00,47.08,47.12,47.05,47.05,13405.0,32.4688,32.4964,32.4481,32.4481,13405.0
2016-10-24 12:05:00,47.06,47.08,47.02,47.07,33031.0,32.455,32.4688,32.4274,32.4619,33031.0
2016-10-24 12:10:00,47.07,47.08,47.04,47.06,23981.0,32.4619,32.4688,32.4412,32.455,23981.0
2016-10-24 12:15:00,47.07,47.08,47.06,47.07,14305.0,32.4619,32.4688,32.455,32.4619,14305.0
2016-10-24 12:20:00,47.08,47.09,46.97,47.03,42448.0,32.4688,32.4757,32.3929,32.4343,42448.0
2016-10-24 12:25:00,47.01,47.04,46.93,46.94,34151.0,32.4205,32.4412,32.3654,32.3722,34151.0
2016-10-24 12:30:00,46.94,46.99,46.93,46.99,7862.0,32.3722,32.4067,32.3654,32.4067,7862.0
2016-10-24 12:35:00,46.99,47.01,46.9,46.92,20546.0,32.4067,32.4205,32.3447,32.3585,20546.0
2016-10-24 12:40:00,46.92,47.0,46.92,47.0,8806.0,32.3585,32.4136,32.3585,32.4136,8806.0
2016-10-24 12:45:00,47.0,47.01,46.98,47.0,7368.0,32.4136,32.4205,32.3998,32.4136,7368.0
2016-10-24 12:50:00,47.0,47.02,46.93,46.93,23761.0,32.4136,32.4274,32.3654,32.3654,23761.0
2016-10-24 12:55:00,46.93,46.95,46.89,46.94,28155.0,32.3654,32.3791,32.3378,32.3722,28155.0
2016-10-24 13:00:00,46.94,46.95,46.9,46.93,20205.0,32.3722,32.3791,32.3447,32.3654,20205.0
2016-10-24 13:05:00,46.93,46.93,46.84,46.85,18383.0,32.3654,32.3654,32.3033,32.3102,18383.0
2016-10-24 13:10:00,46.86,46.86,46.8,46.81,30049.0,32.3171,32.3171,32.2757,32.2826,30049.0
2016-10-24 13:15:00,46.82,46.82,46.75,46.82,66295.0,32.2895,32.2895,32.2412,32.2895,66295.0
2016-10-24 13:20:00,46.82,46.83,46.77,46.82,41023.0,32.2895,32.2964,32.255,32.2895,41023.0
2016-10-24 13:25:00,46.83,46.91,46.82,46.88,32494.0,32.2964,32.3516,32.2895,32.3309,32494.0
2016-10-24 13:30:00,46.88,46.97,46.83,46.97,27507.0,32.3309,32.3929,32.2964,32.3929,27507.0
2016-10-24 13:35:00,46.96,46.97,46.93,46.96,6201.0,32.386,32.3929,32.3654,32.386,6201.0
2016-10-24 13:40:00,46.95,46.97,46.93,46.96,13960.0,32.3791,32.3929,32.3654,32.386,13960.0
2016-10-24 13:45:00,46.96,46.96,46.92,46.93,12579.0,32.386,32.386,32.3585,32.3654,12579.0
2016-10-24 13:50:00,46.93,46.93,46.89,46.9,13001.0,32.3654,32.3654,32.3378,32.3447,13001.0
2016-10-24 13:55:00,46.89,46.91,46.86,46.88,19449.0,32.3378,32.3516,32.3171,32.3309,19449.0
2016-10-24 14:00:00,46.87,46.88,46.85,46.86,11893.0,32.324,32.3309,32.3102,32.3171,11893.0
2016-10-24 14:05:00,46.85,46.85,46.79,46.84,20532.0,32.3102,32.3102,32.2688,32.3033,20532.0
2016-10-24 14:10:00,46.84,46.87,46.8,46.86,29764.0,32.3033,32.324,32.2757,32.3171,29764.0
2016-10-24 14:15:00,46.86,46.89,46.85,46.89,27845.0,32.3171,32.3378,32.3102,32.3378,27845.0
2016-10-24 14:20:00,46.89,46.89,46.86,46.87,18969.0,32.3378,32.3378,32.3171,32.324,18969.0
2016-10-24 14:25:00,46.87,46.89,46.86,46.88,13804.0,32.324,32.3378,32.3171,32.3309,13804.0
2016-10-24 14:30:00,46.87,46.89,46.86,46.87,16957.0,32.324,32.3378,32.3171,32.324,16957.0
2016-10-24 14:35:00,46.87,46.88,46.82,46.82,21975.0,32.324,32.3309,32.2895,32.2895,21975.0
2016-10-24 14:40:00,46.83,46.86,46.82,46.83,17909.0,32.2964,32.3171,32.2895,32.2964,17909.0
2016-10-24 14:45:00,46.83,46.83,46.78,46.78,45567.0,32.2964,32.2964,32.2619,32.2619,45567.0
2016-10-24 14:50:00,46.79,46.79,46.78,46.78,12180.0,32.2688,32.2688,32.2619,32.2619,12180.0
2016-10-24 14:55:00,46.79,46.82,46.76,46.81,60579.0,32.2688,32.2895,32.2481,32.2826,60579.0
2016-10-24 15:00:00,46.81,46.84,46.79,46.83,55445.0,32.2826,32.3033,32.2688,32.2964,55445.0
2016-10-24 15:05:00,46.82,46.83,46.78,46.8,82859.0,32.2895,32.2964,32.2619,32.2757,82859.0
2016-10-24 15:10:00,46.8,46.8,46.71,46.72,46949.0,32.2757,32.2757,32.2136,32.2205,46949.0
2016-10-24 15:15:00,46.72,46.72,46.65,46.66,64341.0,32.2205,32.2205,32.1723,32.1791,64341.0
2016-10-24 15:20:00,46.65,46.66,46.55,46.62,156368.0,32.1723,32.1791,32.1033,32.1516,156368.0
2016-10-24 15:25:00,46.61,46.66,46.61,46.65,63974.0,32.1447,32.1791,32.1447,32.1723,63974.0
2016-10-24 15:30:00,46.65,46.66,46.54,46.55,135078.0,32.1723,32.1791,32.0964,32.1033,135078.0
2016-10-24 15:35:00,46.55,46.65,46.54,46.65,68328.0,32.1033,32.1723,32.0964,32.1723,68328.0
2016-10-24 15:40:00,46.64,46.65,46.6,46.64,124535.0,32.1654,32.1723,32.1378,32.1654,124535.0
2016-10-24 15:45:00,46.64,46.72,46.63,46.72,99403.0,32.1654,32.2205,32.1585,32.2205,99403.0
2016-10-24 15:50:00,46.72,46.76,46.69,46.69,104457.0,32.2205,32.2481,32.1998,32.1998,104457.0
2016-10-24 15:55:00,46.69,46.73,46.68,46.7,155496.0,32.1998,32.2274,32.1929,32.2067,155496.0
2016-10-25 09:30:00,46.64,46.64,46.31,46.54,37798.0,32.1654,32.1654,31.9378,32.0964,37798.0
2016-10-25 09:35:00,46.54,46.66,46.52,46.63,15339.0,32.0964,32.1791,32.0826,32.1585,15339.0
2016-10-25 09:40:00,46.62,46.67,46.51,46.51,17224.0,32.1516,32.186,32.0757,32.0757,17224.0
2016-10-25 09:45:00,46.54,46.54,46.34,46.36,28955.0,32.0964,32.0964,31.9585,31.9723,28955.0
2016-10-25 09:50:00,46.36,46.39,46.16,46.28,65848.0,31.9723,31.9929,31.8343,31.9171,65848.0
2016-10-25 09:55:00,46.27,46.38,46.24,46.24,48206.0,31.9102,31.986,31.8895,31.8895,48206.0
2016-10-25 10:00:00,46.24,46.25,46.15,46.16,48940.0,31.8895,31.8964,31.8274,31.8343,48940.0
2016-10-25 10:05:00,46.18,46.29,46.17,46.27,30379.0,31.8481,31.924,31.8412,31.9102,30379.0
2016-10-25 10:10:00,46.28,46.43,46.28,46.38,38820.0,31.9171,32.0205,31.9171,31.986,38820.0
2016-10-25 10:15:00,46.38,46.42,46.31,46.4,29629.0,31.986,32.0136,31.9378,31.9998,29629.0
2016-10-25 10:20:00,46.41,46.42,46.31,46.31,22418.0,32.0067,32.0136,31.9378,31.9378,22418.0
2016-10-25 10:25:00,46.3,46.39,46.26,46.36,14010.0,31.9309,31.9929,31.9033,31.9723,14010.0
2016-10-25 10:30:00,46.36,46.36,46.28,46.31,12596.0,31.9723,31.9723,31.9171,31.9378,12596.0
2016-10-25 10:35:00,46.3,46.31,46.25,46.27,15805.0,31.9309,31.9378,31.8964,31.9102,15805.0
2016-10-25 10:40:00,46.27,46.29,46.15,46.15,19498.0,31.9102,31.924,31.8274,31.8274,19498.0
2016-10-25 10:45:00,46.15,46.22,46.09,46.21,33027.0,31.8274,31.8757,31.786,31.8688,33027.0
2016-10-25 10:50:00,46.21,46.27,46.18,46.18,29434.0,31.8688,31.9102,31.8481,31.8481,29434.0
2016-10-25 10:55:00,46.17,46.22,46.08,46.22,29633.0,31.8412,31.8757,31.7791,31.8757,29633.0
2016-10-25 11:00:00,46.22,46.39,46.14,46.26,85619.0,31.8757,31.9929,31.8205,31.9033,85619.0
2016-10-25 11:05:00,46.26,46.33,46.24,46.26,33061.0,31.9033,31.9516,31.8895,31.9033,33061.0
2016-10-25 11:10:00,46.26,46.36,46.25,46.32,20789.0,31.9033,31.9723,31.8964,31.9447,20789.0
2016-10-25 11:15:00,46.31,46.32,46.2,46.26,34667.0,31.9378,31.9447,31.8619,31.9033,34667.0
2016-10-25 11:20:00,46.26,46.26,46.14,46.17,25236.0,31.9033,31.9033,31.8205,31.8412,25236.0
2016-10-25 11:25:00,46.18,46.21,46.11,46.2,23892.0,31.8481,31.8688,31.7998,31.8619,23892.0
2016-10-25 11:30:00,46.19,46.27,46.19,46.22,15476.0,31.855,31.9102,31.855,31.8757,15476.0
2016-10-25 11:35:00,46.23,46.24,46.2,46.23,15099.0,31.8826,31.8895,31.8619,31.8826,15099.0
2016-10-25 11:40:00,46.23,46.32,46.22,46.24,17542.0,31.8826,31.9447,31.8757,31.8895,17542.0
2016-10-25 11:45:00,46.26,46.31,46.24,46.28,13623.0,31.9033,31.9378,31.8895,31.9171,13623.0
2016-10-25 11:50:00,46.28,46.31,46.28,46.28,10547.0,31.9171,31.9378,31.9171,31.9171,10547.0
2016-10-25 11:55:00,46.28,46.31,46.25,46.27,19363.0,31.9171,31.9378,31.8964,31.9102,19363.0
2016-10-25 12:00:00,46.26,46.31,46.22,46.3,16709.0,31.9033,31.9378,31.8757,31.9309,16709.0
2016-10-25 12:05:00,46.28,46.29,46.21,46.22,12433.0,31.9171,31.924,31.8688,31.8757,12433.0
2016-10-25 12:10:00,46.23,46.26,46.21,46.22,14219.0,31.8826,31.9033,31.8688,31.8757,14219.0
2016-10-25 12:15:00,46.21,46.29,46.2,46.28,24097.0,31.8688,31.924,31.8619,31.9171,24097.0
2016-10-25 12:20:00,46.29,46.29,46.25,46.26,11362.0,31.924,31.924,31.8964,31.9033,11362.0
2016-10-25 12:25:00,46.26,46.27,46.24,46.26,20467.0,31.9033,31.9102,31.8895,31.9033,20467.0
2016-10-25 12:30:00,46.26,46.33,46.24,46.33,23658.0,31.9033,31.9516,31.8895,31.9516,23658.0
2016-10-25 12:35:00,46.31,46.33,46.29,46.33,15349.0,31.9378,31.9516,31.924,31.9516,15349.0
2016-10-25 12:40:00,46.32,46.33,46.3,46.32,17198.0,31.9447,31.9516,31.9309,31.9447,17198.0
2016-10-25 12:45:00,46.33,46.39,46.32,46.39,16506.0,31.9516,31.9929,31.9447,31.9929,16506.0
2016-10-25 12:50:00,46.39,46.39,46.33,46.33,13977.0,31.9929,31.9929,31.9516,31.9516,13977.0
2016-10-25 12:55:00,46.34,46.4,46.33,46.39,20329.0,31.9585,31.9998,31.9516,31.9929,20329.0
2016-10-25 13:00:00,46.39,46.4,46.37,46.4,20586.0,31.9929,31.9998,31.9791,31.9998,20586.0
2016-10-25 13:05:00,46.39,46.39,46.35,46.37,29247.0,31.9929,31.9929,31.9654,31.9791,29247.0
2016-10-25 13:10:00,46.37,46.39,46.36,46.38,34359.0,31.9791,31.9929,31.9723,31.986,34359.0
2016-10-25 13:15:00,46.38,46.4,46.36,46.37,21961.0,31.986,31.9998,31.9723,31.9791,21961.0
2016-10-25 13:20:00,46.37,46.46,46.36,46.45,31607.0,31.9791,32.0412,31.9723,32.0343,31607.0
2016-10-25 13:25:00,46.45,46.47,46.44,46.46,31147.0,32.0343,32.0481,32.0274,32.0412,31147.0
2016-10-25 13:30:00,46.45,46.5,46.43,46.5,19699.0,32.0343,32.0688,32.0205,32.0688,19699.0
2016-10-25 13:35:00,46.5,46.51,46.47,46.51,21918.0,32.0688,32.0757,32.0481,32.0757,21918.0
2016-10-25 13:40:00,46.5,46.58,46.49,46.58,40318.0,32.0688,32.124,32.0619,32.124,40318.0
2016-10-25 13:45:00,46.58,46.67,46.57,46.66,39543.0,32.124,32.186,32.1171,32.1791,39543.0
2016-10-25 13:50:00,46.66,46.73,46.66,46.68,80946.0,32.1791,32.2274,32.1791,32.1929,80946.0
2016-10-25 13:55:00,46.68,46.71,46.67,46.69,30107.0,32.1929,32.2136,32.186,32.1998,30107.0
2016-10-25 14:00:00,46.7,46.7,46.62,46.63,27822.0,32.2067,32.2067,32.1516,32.1585,27822.0
2016-10-25 14:05:00,46.63,46.65,46.61,46.63,37266.0,32.1585,32.1723,32.1447,32.1585,37266.0
2016-10-25 14:10:00,46.64,46.64,46.56,46.56,39123.0,32.1654,32.1654,32.1102,32.1102,39123.0
2016-10-25 14:15:00,46.56,46.58,46.55,46.58,15677.0,32.1102,32.124,32.1033,32.124,15677.0
2016-10-25 14:20:00,46.58,46.64,46.57,46.64,23472.0,32.124,32.1654,32.1171,32.1654,23472.0
2016-10-25 14:25:00,46.64,46.69,46.63,46.69,19558.0,32.1654,32.1998,32.1585,32.1998,19558.0
2016-10-25 14:30:00,46.69,46.7,46.66,46.67,24663.0,32.1998,32.2067,32.1791,32.186,24663.0
2016-10-25 14:35:00,46.67,46.68,46.63,46.65,32958.0,32.186,32.1929,32.1585,32.1723,32958.0
2016-10-25 14:40:00,46.66,46.69,46.64,46.66,31244.0,32.1791,32.1998,32.1654,32.1791,31244.0
2016-10-25 14:45:00,46.66,46.69,46.64,46.67,20394.0,32.1791,32.1998,32.1654,32.186,20394.0
2016-10-25 14:50:00,46.66,46.67,46.62,46.66,39786.0,32.1791,32.186,32.1516,32.1791,39786.0
2016-10-25 14:55:00,46.66,46.67,46.62,46.64,33329.0,32.1791,32.186,32.1516,32.1654,33329.0
2016-10-25 15:00:00,46.63,46.68,46.61,46.67,31832.0,32.1585,32.1929,32.1447,32.186,31832.0
2016-10-25 15:05:00,46.67,46.68,46.61,46.62,18464.0,32.186,32.1929,32.1447,32.1516,18464.0
2016-10-25 15:10:00,46.63,46.66,46.6,46.6,21908.0,32.1585,32.1791,32.1378,32.1378,21908.0
2016-10-25 15:15:00,46.6,46.61,46.58,46.61,16620.0,32.1378,32.1447,32.124,32.1447,16620.0
2016-10-25 15:20:00,46.6,46.64,46.6,46.63,30412.0,32.1378,32.1654,32.1378,32.1585,30412.0
2016-10-25 15:25:00,46.62,46.67,46.62,46.66,24772.0,32.1516,32.186,32.1516,32.1791,24772.0
2016-10-25 15:30:00,46.65,46.66,46.64,46.65,20582.0,32.1723,32.1791,32.1654,32.1723,20582.0
2016-10-25 15:35:00,46.65,46.65,46.59,46.59,36769.0,32.1723,32.1723,32.1309,32.1309,36769.0
2016-10-25 15:40:00,46.59,46.61,46.56,46.57,55464.0,32.1309,32.1447,32.1102,32.1171,55464.0
2016-10-25 15:45:00,46.56,46.6,46.55,46.6,72128.0,32.1102,32.1378,32.1033,32.1378,72128.0
2016-10-25 15:50:00,46.59,46.6,46.57,46.59,63612.0,32.1309,32.1378,32.1171,32.1309,63612.0
2016-10-25 15:55:00,46.59,46.6,46.55,46.6,106372.0,32.1309,32.1378,32.1033,32.1378,106372.0
2016-10-26 09:30:00,46.29,46.49,46.26,46.38,31367.0,31.924,32.0619,31.9033,31.986,31367.0
2016-10-26 09:35:00,46.4,46.48,46.32,46.37,15345.0,31.9998,32.055,31.9447,31.9791,15345.0
2016-10-26 09:40:00,46.35,46.5,46.34,46.4,48661.0,31.9654,32.0688,31.9585,31.9998,48661.0
2016-10-26 09:45:00,46.4,46.44,46.35,46.4,36375.0,31.9998,32.0274,31.9654,31.9998,36375.0
2016-10-26 09:50:00,46.4,46.45,46.29,46.3,80630.0,31.9998,32.0343,31.924,31.9309,80630.0
2016-10-26 09:55:00,46.28,46.33,46.25,46.3,17083.0,31.9171,31.9516,31.8964,31.9309,17083.0
2016-10-26 10:00:00,46.3,46.3,46.21,46.23,25981.0,31.9309,31.9309,31.8688,31.8826,25981.0
2016-10-26 10:05:00,46.24,46.26,46.05,46.05,35345.0,31.8895,31.9033,31.7585,31.7585,35345.0
2016-10-26 10:10:00,46.05,46.1,46.0,46.02,38057.0,31.7585,31.7929,31.724,31.7378,38057.0
2016-10-26 10:15:00,46.03,46.11,46.02,46.1,36591.0,31.7447,31.7998,31.7378,31.7929,36591.0
2016-10-26 10:20:00,46.11,46.16,46.03,46.1,23217.0,31.7998,31.8343,31.7447,31.7929,23217.0
2016-10-26 10:25:00,46.12,46.19,46.1,46.13,46008.0,31.8067,31.855,31.7929,31.8136,46008.0
2016-10-26 10:30:00,46.14,46.28,46.13,46.26,43353.0,31.8205,31.9171,31.8136,31.9033,43353.0
2016-10-26 10:35:00,46.26,46.34,46.26,46.27,30376.0,31.9033,31.9585,31.9033,31.9102,30376.0
2016-10-26 10:40:00,46.27,46.3,46.23,46.26,24704.0,31.9102,31.9309,31.8826,31.9033,24704.0
2016-10-26 10:45:00,46.25,46.36,46.25,46.36,35766.0,31.8964,31.9723,31.8964,31.9723,35766.0
2016-10-26 10:50:00,46.36,46.36,46.25,46.26,22156.0,31.9723,31.9723,31.8964,31.9033,22156.0
2016-10-26 10:55:00,46.25,46.43,46.22,46.38,33926.0,31.8964,32.0205,31.8757,31.986,33926.0
2016-10-26 11:00:00,46.39,46.55,46.39,46.53,94676.0,31.9929,32.1033,31.9929,32.0895,94676.0
2016-10-26 11:05:00,46.53,46.58,46.47,46.5,15272.0,32.0895,32.124,32.0481,32.0688,15272.0
2016-10-26 11:10:00,46.51,46.52,46.47,46.51,10667.0,32.0757,32.0826,32.0481,32.0757,10667.0
2016-10-26 11:15:00,46.53,46.53,46.38,46.44,15848.0,32.0895,32.0895,31.986,32.0274,15848.0
2016-10-26 11:20:00,46.44,46.47,46.43,46.46,9020.0,32.0274,32.0481,32.0205,32.0412,9020.0
2016-10-26 11:25:00,46.45,46.53,46.43,46.53,6920.0,32.0343,32.0895,32.0205,32.0895,6920.0
2016-10-26 11:30:00,46.54,46.57,46.52,46.55,10136.0,32.0964,32.1171,32.0826,32.1033,10136.0
2016-10-26 11:35:00,46.54,46.61,46.53,46.61,31635.0,32.0964,32.1447,32.0895,32.1447,31635.0
2016-10-26 11:40:00,46.62,46.68,46.61,46.67,38936.0,32.1516,32.1929,32.1447,32.186,38936.0
2016-10-26 11:45:00,46.66,46.72,46.58,46.59,86424.0,32.1791,32.2205,32.124,32.1309,86424.0
2016-10-26 11:50:00,46.59,46.6,46.52,46.55,33835.0,32.1309,32.1378,32.0826,32.1033,33835.0
2016-10-26 11:55:00,46.56,46.59,46.54,46.56,12427.0,32.1102,32.1309,32.0964,32.1102,12427.0
2016-10-26 12:00:00,46.56,46.57,46.49,46.51,15914.0,32.1102,32.1171,32.0619,32.0757,15914.0
2016-10-26 12:05:00,46.51,46.53,46.51,46.53,6399.0,32.0757,32.0895,32.0757,32.0895,6399.0
2016-10-26 12:10:00,46.53,46.54,46.46,46.47,32306.0,32.0895,32.0964,32.0412,32.0481,32306.0
2016-10-26 12:15:00,46.47,46.49,46.41,46.48,28099.0,32.0481,32.0619,32.0067,32.055,28099.0
2016-10-26 12:20:00,46.48,46.5,46.44,46.45,8725.0,32.055,32.0688,32.0274,32.0343,8725.0
2016-10-26 12:25:00,46.45,46.47,46.42,46.42,16067.0,32.0343,32.0481,32.0136,32.0136,16067.0
2016-10-26 12:30:00,46.42,46.42,46.33,46.33,45419.0,32.0136,32.0136,31.9516,31.9516,45419.0
2016-10-26 12:35:00,46.34,46.4,46.33,46.37,24334.0,31.9585,31.9998,31.9516,31.9791,24334.0
2016-10-26 12:40:00,46.37,46.38,46.34,46.36,19654.0,31.9791,31.986,31.9585,31.9723,19654.0
2016-10-26 12:45:00,46.36,46.43,46.35,46.41,21714.0,31.9723,32.0205,31.9654,32.0067,21714.0
2016-10-26 12:50:00,46.41,46.47,46.4,46.46,12464.0,32.0067,32.0481,31.9998,32.0412,12464.0
2016-10-26 12:55:00,46.46,46.48,46.45,46.45,25705.0,32.0412,32.055,32.0343,32.0343,25705.0
2016-10-26 13:00:00,46.46,46.52,46.45,46.49,19594.0,32.0412,32.0826,32.0343,32.0619,19594.0
2016-10-26 13:05:00,46.48,46.51,46.47,46.48,13193.0,32.055,32.0757,32.0481,32.055,13193.0
2016-10-26 13:10:00,46.47,46.47,46.42,46.42,8569.0,32.0481,32.0481,32.0136,32.0136,8569.0
2016-10-26 13:15:00,46.42,46.43,46.4,46.42,9302.0,32.0136,32.0205,31.9998,32.0136,9302.0
2016-10-26 13:20:00,46.41,46.41,46.39,46.41,10932.0,32.0067,32.0067,31.9929,32.0067,10932.0
2016-10-26 13:25:00,46.41,46.42,46.38,46.39,10581.0,32.0067,32.0136,31.986,31.9929,10581.0
2016-10-26 13:30:00,46.38,46.38,46.33,46.36,13041.0,31.986,31.986,31.9516,31.9723,13041.0
2016-10-26 13:35:00,46.36,46.36,46.25,46.26,23132.0,31.9723,31.9723,31.8964,31.9033,23132.0
2016-10-26 13:40:00,46.26,46.26,46.17,46.18,28887.0,31.9033,31.9033,31.8412,31.8481,28887.0
2016-10-26 13:45:00,46.18,46.19,46.13,46.18,25251.0,31.8481,31.855,31.8136,31.8481,25251.0
2016-10-26 13:50:00,46.18,46.18,46.1,46.1,13454.0,31.8481,31.8481,31.7929,31.7929,13454.0
2016-10-26 13:55:00,46.09,46.12,46.09,46.09,21855.0,31.786,31.8067,31.786,31.786,21855.0
2016-10-26 14:00:00,46.09,46.12,46.09,46.1,26561.0,31.786,31.8067,31.786,31.7929,26561.0
2016-10-26 14:05:00,46.1,46.13,46.06,46.12,22843.0,31.7929,31.8136,31.7654,31.8067,22843.0
2016-10-26 14:10:00,46.12,46.19,46.11,46.18,20007.0,31.8067,31.855,31.7998,31.8481,20007.0
2016-10-26 14:15:00,46.19,46.23,46.17,46.23,16103.0,31.855,31.8826,31.8412,31.8826,16103.0
2016-10-26 14:20:00,46.23,46.26,46.18,46.2,22785.0,31.8826,31.9033,31.8481,31.8619,22785.0
2016-10-26 14:25:00,46.2,46.21,46.19,46.2,19056.0,31.8619,31.8688,31.855,31.8619,19056.0
2016-10-26 14:30:00,46.2,46.2,46.09,46.13,60973.0,31.8619,31.8619,31.786,31.8136,60973.0
2016-10-26 14:35:00,46.14,46.17,46.12,46.17,20288.0,31.8205,31.8412,31.8067,31.8412,20288.0
2016-10-26 14:40:00,46.17,46.2,46.13,46.2,21525.0,31.8412,31.8619,31.8136,31.8619,21525.0
2016-10-26 14:45:00,46.2,46.2,46.15,46.16,23930.0,31.8619,31.8619,31.8274,31.8343,23930.0
2016-10-26 14:50:00,46.16,46.19,46.14,46.18,28036.0,31.8343,31.855,31.8205,31.8481,28036.0
2016-10-26 14:55:00,46.18,46.25,46.14,46.21,25136.0,31.8481,31.8964,31.8205,31.8688,25136.0
2016-10-26 15:00:00,46.21,46.21,46.15,46.16,22185.0,31.8688,31.8688,31.8274,31.8343,22185.0
2016-10-26 15:05:00,46.16,46.18,46.16,46.17,17563.0,31.8343,31.8481,31.8343,31.8412,17563.0
2016-10-26 15:10:00,46.17,46.2,46.16,46.2,21840.0,31.8412,31.8619,31.8343,31.8619,21840.0
2016-10-26 15:15:00,46.2,46.21,46.17,46.2,26374.0,31.8619,31.8688,31.8412,31.8619,26374.0
2016-10-26 15:20:00,46.2,46.25,46.19,46.25,26014.0,31.8619,31.8964,31.855,31.8964,26014.0
2016-10-26 15:25:00,46.26,46.3,46.24,46.3,45226.0,31.9033,31.9309,31.8895,31.9309,45226.0
2016-10-26 15:30:00,46.3,46.32,46.28,46.3,42594.0,31.9309,31.9447,31.9171,31.9309,42594.0
2016-10-26 15:35:00,46.3,46.3,46.25,46.3,56986.0,31.9309,31.9309,31.8964,31.9309,56986.0
2016-10-26 15:40:00,46.3,46.3,46.2,46.21,91651.0,31.9309,31.9309,31.8619,31.8688,91651.0
2016-10-26 15:45:00,46.21,46.25,46.18,46.19,73500.0,31.8688,31.8964,31.8481,31.855,73500.0
2016-10-26 15:50:00,46.18,46.19,46.14,46.14,133976.0,31.8481,31.855,31.8205,31.8205,133976.0
2016-10-26 15:55:00,46.15,46.17,46.11,46.14,127788.0,31.8274,31.8412,31.7998,31.8205,127788.0
2016-10-27 09:30:00,45.78,46.0,44.76,45.09,241495.0,31.5723,31.724,30.8688,31.0964,241495.0
2016-10-27 09:35:00,44.99,45.19,44.66,44.74,94553.0,31.0274,31.1654,30.7998,30.855,94553.0
2016-10-27 09:40:00,44.74,45.25,44.74,45.16,66581.0,30.855,31.2067,30.855,31.1447,66581.0
2016-10-27 09:45:00,45.16,45.32,45.15,45.31,48294.0,31.1447,31.255,31.1378,31.2481,48294.0
2016-10-27 09:50:00,45.31,45.56,45.31,45.55,71023.0,31.2481,31.4205,31.2481,31.4136,71023.0
2016-10-27 09:55:00,45.54,45.6,45.45,45.55,42150.0,31.4067,31.4481,31.3447,31.4136,42150.0
2016-10-27 10:00:00,45.56,45.66,45.47,45.51,55922.0,31.4205,31.4895,31.3585,31.386,55922.0
2016-10-27 10:05:00,45.5,45.51,45.24,45.3,43025.0,31.3792,31.386,31.1998,31.2412,43025.0
2016-10-27 10:10:00,45.3,45.39,45.24,45.25,54816.0,31.2412,31.3033,31.1998,31.2067,54816.0
2016-10-27 10:15:00,45.24,45.33,45.24,45.26,38862.0,31.1998,31.2619,31.1998,31.2136,38862.0
2016-10-27 10:20:00,45.27,45.36,45.24,45.27,78561.0,31.2205,31.2826,31.1998,31.2205,78561.0
2016-10-27 10:25:00,45.27,45.54,45.24,45.48,45487.0,31.2205,31.4067,31.1998,31.3654,45487.0
2016-10-27 10:30:00,45.48,45.48,45.34,45.37,16165.0,31.3654,31.3654,31.2688,31.2895,16165.0
2016-10-27 10:35:00,45.37,45.41,45.28,45.32,27719.0,31.2895,31.3171,31.2274,31.255,27719.0
2016-10-27 10:40:00,45.32,45.4,45.32,45.36,38169.0,31.255,31.3102,31.255,31.2826,38169.0
2016-10-27 10:45:00,45.38,45.49,45.36,45.49,24070.0,31.2964,31.3723,31.2826,31.3723,24070.0
2016-10-27 10:50:00,45.5,45.64,45.48,45.49,32024.0,31.3792,31.4757,31.3654,31.3723,32024.0
2016-10-27 10:55:00,45.48,45.51,45.46,45.48,17835.0,31.3654,31.386,31.3516,31.3654,17835.0
2016-10-27 11:00:00,45.48,45.5,45.44,45.48,20101.0,31.3654,31.3792,31.3378,31.3654,20101.0
2016-10-27 11:05:00,45.47,45.61,45.46,45.59,25022.0,31.3585,31.455,31.3516,31.4412,25022.0
2016-10-27 11:10:00,45.59,45.63,45.53,45.57,26805.0,31.4412,31.4688,31.3998,31.4274,26805.0
2016-10-27 11:15:00,45.57,45.64,45.57,45.6,26753.0,31.4274,31.4757,31.4274,31.4481,26753.0
2016-10-27 11:20:00,45.59,45.64,45.58,45.63,17134.0,31.4412,31.4757,31.4343,31.4688,17134.0
2016-10-27 11:25:00,45.62,45.63,45.5,45.51,60502.0,31.4619,31.4688,31.3792,31.386,60502.0
2016-10-27 11:30:00,45.5,45.54,45.49,45.5,32604.0,31.3792,31.4067,31.3723,31.3792,32604.0
2016-10-27 11:35:00,45.5,45.51,45.37,45.38,20718.0,31.3792,31.386,31.2895,31.2964,20718.0
2016-10-27 11:40:00,45.38,45.38,45.3,45.35,24917.0,31.2964,31.2964,31.2412,31.2757,24917.0
2016-10-27 11:45:00,45.35,45.43,45.35,45.41,31821.0,31.2757,31.3309,31.2757,31.3171,31821.0
2016-10-27 11:50:00,45.41,45.54,45.41,45.49,98900.0,31.3171,31.4067,31.3171,31.3723,98900.0
2016-10-27 11:55:00,45.5,45.6,45.48,45.56,32590.0,31.3792,31.4481,31.3654,31.4205,32590.0
2016-10-27 12:00:00,45.55,45.57,45.49,45.52,13075.0,31.4136,31.4274,31.3723,31.3929,13075.0
2016-10-27 12:05:00,45.52,45.58,45.52,45.55,16378.0,31.3929,31.4343,31.3929,31.4136,16378.0
2016-10-27 12:10:00,45.55,45.57,45.46,45.48,38576.0,31.4136,31.4274,31.3516,31.3654,38576.0
2016-10-27 12:15:00,45.49,45.51,45.43,45.48,27237.0,31.3723,31.386,31.3309,31.3654,27237.0
2016-10-27 12:20:00,45.48,45.49,45.38,45.38,24261.0,31.3654,31.3723,31.2964,31.2964,24261.0
2016-10-27 12:25:00,45.38,45.43,45.37,45.4,21451.0,31.2964,31.3309,31.2895,31.3102,21451.0
2016-10-27 12:30:00,45.4,45.42,45.31,45.31,27331.0,31.3102,31.324,31.2481,31.2481,27331.0
2016-10-27 12:35:00,45.31,45.34,45.29,45.3,18362.0,31.2481,31.2688,31.2343,31.2412,18362.0
2016-10-27 12:40:00,45.31,45.37,45.3,45.32,20459.0,31.2481,31.2895,31.2412,31.255,20459.0
2016-10-27 12:45:00,45.32,45.35,45.3,45.3,16877.0,31.255,31.2757,31.2412,31.2412,16877.0
2016-10-27 12:50:00,45.31,45.32,45.28,45.28,20699.0,31.2481,31.255,31.2274,31.2274,20699.0
2016-10-27 12:55:00,45.29,45.31,45.28,45.28,58644.0,31.2343,31.2481,31.2274,31.2274,58644.0
2016-10-27 13:00:00,45.28,45.42,45.28,45.42,29370.0,31.2274,31.324,31.2274,31.324,29370.0
2016-10-27 13:05:00,45.43,45.45,45.28,45.28,35776.0,31.3309,31.3447,31.2274,31.2274,35776.0
2016-10-27 13:10:00,45.29,45.32,45.28,45.31,18119.0,31.2343,31.255,31.2274,31.2481,18119.0
2016-10-27 13:15:00,45.31,45.32,45.25,45.28,32155.0,31.2481,31.255,31.2067,31.2274,32155.0
2016-10-27 13:20:00,45.29,45.3,45.27,45.27,54440.0,31.2343,31.2412,31.2205,31.2205,54440.0
2016-10-27 13:25:00,45.28,45.28,45.26,45.27,15357.0,31.2274,31.2274,31.2136,31.2205,15357.0
2016-10-27 13:30:00,45.28,45.3,45.24,45.25,24962.0,31.2274,31.2412,31.1998,31.2067,24962.0
2016-10-27 13:35:00,45.26,45.34,45.25,45.3,25734.0,31.2136,31.2688,31.2067,31.2412,25734.0
2016-10-27 13:40:00,45.3,45.3,45.28,45.3,14243.0,31.2412,31.2412,31.2274,31.2412,14243.0
2016-10-27 13:45:00,45.31,45.36,45.3,45.3,16658.0,31.2481,31.2826,31.2412,31.2412,16658.0
2016-10-27 13:50:00,45.3,45.32,45.29,45.3,19294.0,31.2412,31.255,31.2343,31.2412,19294.0
2016-10-27 13:55:00,45.3,45.31,45.29,45.3,60333.0,31.2412,31.2481,31.2343,31.2412,60333.0
2016-10-27 14:00:00,45.29,45.3,45.24,45.25,25976.0,31.2343,31.2412,31.1998,31.2067,25976.0
2016-10-27 14:05:00,45.25,45.26,45.17,45.23,100115.0,31.2067,31.2136,31.1516,31.1929,100115.0
2016-10-27 14:10:00,45.24,45.34,45.24,45.27,50819.0,31.1998,31.2688,31.1998,31.2205,50819.0
2016-10-27 14:15:00,45.27,45.33,45.25,45.3,28303.0,31.2205,31.2619,31.2067,31.2412,28303.0
2016-10-27 14:20:00,45.31,45.32,45.29,45.29,27652.0,31.2481,31.255,31.2343,31.2343,27652.0
2016-10-27 14:25:00,45.3,45.31,45.26,45.26,22187.0,31.2412,31.2481,31.2136,31.2136,22187.0
2016-10-27 14:30:00,45.26,45.27,45.23,45.23,21358.0,31.2136,31.2205,31.1929,31.1929,21358.0
2016-10-27 14:35:00,45.23,45.24,45.15,45.21,32356.0,31.1929,31.1998,31.1378,31.1792,32356.0
2016-10-27 14:40:00,45.2,45.22,45.17,45.19,26884.0,31.1723,31.186,31.1516,31.1654,26884.0
2016-10-27 14:45:00,45.19,45.19,45.13,45.15,20385.0,31.1654,31.1654,31.124,31.1378,20385.0
2016-10-27 14:50:00,45.15,45.2,45.15,45.19,34380.0,31.1378,31.1723,31.1378,31.1654,34380.0
2016-10-27 14:55:00,45.19,45.21,45.16,45.16,15806.0,31.1654,31.1792,31.1447,31.1447,15806.0
2016-10-27 15:00:00,45.16,45.24,45.16,45.22,185161.0,31.1447,31.1998,31.1447,31.186,185161.0
2016-10-27 15:05:00,45.22,45.22,45.15,45.16,18534.0,31.186,31.186,31.1378,31.1447,18534.0
2016-10-27 15:10:00,45.16,45.21,45.15,45.17,38699.0,31.1447,31.1792,31.1378,31.1516,38699.0
2016-10-27 15:15:00,45.16,45.17,45.12,45.13,27220.0,31.1447,31.1516,31.1171,31.124,27220.0
2016-10-27 15:20:00,45.13,45.19,45.11,45.18,34749.0,31.124,31.1654,31.1102,31.1585,34749.0
2016-10-27 15:25:00,45.18,45.25,45.16,45.25,42720.0,31.1585,31.2067,31.1447,31.2067,42720.0
2016-10-27 15:30:00,45.24,45.24,45.12,45.12,52879.0,31.1998,31.1998,31.1171,31.1171,52879.0
2016-10-27 15:35:00,45.12,45.14,45.08,45.11,80956.0,31.1171,31.1309,31.0895,31.1102,80956.0
2016-10-27 15:40:00,45.1,45.17,45.09,45.09,85460.0,31.1033,31.1516,31.0964,31.0964,85460.0
2016-10-27 15:45:00,45.09,45.12,45.07,45.11,68539.0,31.0964,31.1171,31.0826,31.1102,68539.0
2016-10-27 15:50:00,45.1,45.12,45.07,45.08,84294.0,31.1033,31.1171,31.0826,31.0895,84294.0
2016-10-27 15:55:00,45.09,45.16,45.08,45.13,174589.0,31.0964,31.1447,31.0895,31.124,174589.0
2016-10-28 09:30:00,45.19,45.46,45.16,45.2,43361.0,31.1654,31.3516,31.1447,31.1723,43361.0
2016-10-28 09:35:00,45.27,45.43,45.19,45.3,20309.0,31.2205,31.3309,31.1654,31.2412,20309.0
2016-10-28 09:40:00,45.31,45.44,45.31,45.44,26744.0,31.2481,31.3378,31.2481,31.3378,26744.0
2016-10-28 09:45:00,45.47,45.5,45.18,45.25,18818.0,31.3585,31.3792,31.1585,31.2067,18818.0
2016-10-28 09:50:00,45.25,45.42,45.23,45.4,18988.0,31.2067,31.324,31.1929,31.3102,18988.0
2016-10-28 09:55:00,45.39,45.44,45.38,45.41,17707.0,31.3033,31.3378,31.2964,31.3171,17707.0
2016-10-28 10:00:00,45.39,45.39,45.27,45.29,28501.0,31.3033,31.3033,31.2205,31.2343,28501.0
2016-10-28 10:05:00,45.31,45.34,45.23,45.3,33085.0,31.2481,31.2688,31.1929,31.2412,33085.0
2016-10-28 10:10:00,45.29,45.34,45.2,45.3,31288.0,31.2343,31.2688,31.1723,31.2412,31288.0
2016-10-28 10:15:00,45.3,45.39,45.29,45.34,20064.0,31.2412,31.3033,31.2343,31.2688,20064.0
2016-10-28 10:20:00,45.37,45.44,45.35,45.43,21232.0,31.2895,31.3378,31.2757,31.3309,21232.0
2016-10-28 10:25:00,45.42,45.45,45.35,45.39,16929.0,31.324,31.3447,31.2757,31.3033,16929.0
2016-10-28 10:30:00,45.37,45.47,45.37,45.42,64010.0,31.2895,31.3585,31.2895,31.324,64010.0
2016-10-28 10:35:00,45.41,45.49,45.4,45.47,24035.0,31.3171,31.3723,31.3102,31.3585,24035.0
2016-10-28 10:40:00,45.47,45.47,45.4,45.41,12698.0,31.3585,31.3585,31.3102,31.3171,12698.0
2016-10-28 10:45:00,45.41,45.48,45.41,45.48,21611.0,31.3171,31.3654,31.3171,31.3654,21611.0
2016-10-28 10:50:00,45.48,45.52,45.39,45.42,21917.0,31.3654,31.3929,31.3033,31.324,21917.0
2016-10-28 10:55:00,45.43,45.47,45.41,45.43,10777.0,31.3309,31.3585,31.3171,31.3309,10777.0
2016-10-28 11:00:00,45.44,45.47,45.43,45.46,12312.0,31.3378,31.3585,31.3309,31.3516,12312.0
2016-10-28 11:05:00,45.46,45.46,45.41,45.42,16541.0,31.3516,31.3516,31.3171,31.324,16541.0
2016-10-28 11:10:00,45.43,45.43,45.36,45.4,60705.0,31.3309,31.3309,31.2826,31.3102,60705.0
2016-10-28 11:15:00,45.4,45.4,45.36,45.39,18700.0,31.3102,31.3102,31.2826,31.3033,18700.0
2016-10-28 11:20:00,45.4,45.41,45.37,45.41,13020.0,31.3102,31.3171,31.2895,31.3171,13020.0
2016-10-28 11:25:00,45.41,45.45,45.37,45.38,17280.0,31.3171,31.3447,31.2895,31.2964,17280.0
2016-10-28 11:30:00,45.38,45.45,45.38,45.45,21715.0,31.2964,31.3447,31.2964,31.3447,21715.0
2016-10-28 11:35:00,45.44,45.44,45.38,45.39,14338.0,31.3378,31.3378,31.2964,31.3033,14338.0
2016-10-28 11:40:00,45.39,45.45,45.39,45.44,20083.0,31.3033,31.3447,31.3033,31.3378,20083.0
2016-10-28 11:45:00,45.44,45.48,45.43,45.44,14834.0,31.3378,31.3654,31.3309,31.3378,14834.0
2016-10-28 11:50:00,45.45,45.47,45.39,45.39,19018.0,31.3447,31.3585,31.3033,31.3033,19018.0
2016-10-28 11:55:00,45.39,45.42,45.38,45.42,11121.0,31.3033,31.324,31.2964,31.324,11121.0
2016-10-28 12:00:00,45.42,45.43,45.4,45.4,19675.0,31.324,31.3309,31.3102,31.3102,19675.0
2016-10-28 12:05:00,45.4,45.45,45.4,45.43,15761.0,31.3102,31.3447,31.3102,31.3309,15761.0
2016-10-28 12:10:00,45.43,45.43,45.4,45.42,14117.0,31.3309,31.3309,31.3102,31.324,14117.0
2016-10-28 12:15:00,45.41,45.41,45.37,45.37,8419.0,31.3171,31.3171,31.2895,31.2895,8419.0
2016-10-28 12:20:00,45.38,45.41,45.38,45.4,13734.0,31.2964,31.3171,31.2964,31.3102,13734.0
2016-10-28 12:25:00,45.4,45.42,45.38,45.39,13212.0,31.3102,31.324,31.2964,31.3033,13212.0
2016-10-28 12:30:00,45.38,45.4,45.37,45.37,10873.0,31.2964,31.3102,31.2895,31.2895,10873.0
2016-10-28 12:35:00,45.37,45.37,45.31,45.32,9772.0,31.2895,31.2895,31.2481,31.255,9772.0
2016-10-28 12:40:00,45.31,45.34,45.31,45.34,15099.0,31.2481,31.2688,31.2481,31.2688,15099.0
2016-10-28 12:45:00,45.33,45.34,45.31,45.31,13434.0,31.2619,31.2688,31.2481,31.2481,13434.0
2016-10-28 12:50:00,45.31,45.37,45.31,45.37,30623.0,31.2481,31.2895,31.2481,31.2895,30623.0
2016-10-28 12:55:00,45.37,45.37,45.29,45.29,15304.0,31.2895,31.2895,31.2343,31.2343,15304.0
2016-10-28 13:00:00,45.3,45.34,45.16,45.16,32077.0,31.2412,31.2688,31.1447,31.1447,32077.0
2016-10-28 13:05:00,45.16,45.16,44.95,44.95,40064.0,31.1447,31.1447,30.9998,30.9998,40064.0
2016-10-28 13:10:00,44.96,45.09,44.92,45.09,42887.0,31.0067,31.0964,30.9792,31.0964,42887.0
2016-10-28 13:15:00,45.09,45.1,44.98,45.02,28452.0,31.0964,31.1033,31.0205,31.0481,28452.0
2016-10-28 13:20:00,45.02,45.07,44.98,44.98,24398.0,31.0481,31.0826,31.0205,31.0205,24398.0
2016-10-28 13:25:00,44.99,45.03,44.98,45.0,17738.0,31.0274,31.055,31.0205,31.0343,17738.0
2016-10-28 13:30:00,45.0,45.0,44.88,44.89,29106.0,31.0343,31.0343,30.9516,30.9585,29106.0
2016-10-28 13:35:00,44.92,44.93,44.77,44.79,30396.0,30.9792,30.986,30.8757,30.8895,30396.0
2016-10-28 13:40:00,44.79,44.9,44.79,44.87,27560.0,30.8895,30.9654,30.8895,30.9447,27560.0
2016-10-28 13:45:00,44.87,44.89,44.83,44.87,18791.0,30.9447,30.9585,30.9171,30.9447,18791.0
2016-10-28 13:50:00,44.86,44.89,44.79,44.85,25448.0,30.9378,30.9585,30.8895,30.9309,25448.0
2016-10-28 13:55:00,44.85,44.89,44.76,44.77,17215.0,30.9309,30.9585,30.8688,30.8757,17215.0
2016-10-28 14:00:00,44.77,44.85,44.76,44.81,18710.0,30.8757,30.9309,30.8688,30.9033,18710.0
2016-10-28 14:05:00,44.8,44.83,44.71,44.78,23093.0,30.8964,30.9171,30.8343,30.8826,23093.0
2016-10-28 14:10:00,44.79,44.89,44.78,44.89,23980.0,30.8895,30.9585,30.8826,30.9585,23980.0
2016-10-28 14:15:00,44.89,44.93,44.83,44.88,82305.0,30.9585,30.986,30.9171,30.9516,82305.0
2016-10-28 14:20:00,44.88,44.94,44.86,44.94,20176.0,30.9516,30.9929,30.9378,30.9929,20176.0
2016-10-28 14:25:00,44.93,44.95,44.86,44.91,23130.0,30.986,30.9998,30.9378,30.9723,23130.0
2016-10-28 14:30:00,44.92,45.01,44.91,44.97,24959.0,30.9792,31.0412,30.9723,31.0136,24959.0
2016-10-28 14:35:00,44.97,45.0,44.89,44.91,20998.0,31.0136,31.0343,30.9585,30.9723,20998.0
2016-10-28 14:40:00,44.93,44.93,44.84,44.88,63442.0,30.986,30.986,30.924,30.9516,63442.0
2016-10-28 14:45:00,44.88,44.96,44.88,44.95,14335.0,30.9516,31.0067,30.9516,30.9998,14335.0
2016-10-28 14:50:00,44.95,44.98,44.94,44.94,12461.0,30.9998,31.0205,30.9929,30.9929,12461.0
2016-10-28 14:55:00,44.95,45.06,44.95,45.04,21537.0,30.9998,31.0757,30.9998,31.0619,21537.0
2016-10-28 15:00:00,45.04,45.06,45.0,45.0,26475.0,31.0619,31.0757,31.0343,31.0343,26475.0
2016-10-28 15:05:00,45.01,45.04,44.99,45.0,15688.0,31.0412,31.0619,31.0274,31.0343,15688.0
2016-10-28 15:10:00,45.0,45.01,44.97,44.99,14870.0,31.0343,31.0412,31.0136,31.0274,14870.0
2016-10-28 15:15:00,44.98,44.99,44.95,44.99,22579.0,31.0205,31.0274,30.9998,31.0274,22579.0
2016-10-28 15:20:00,45.0,45.05,44.94,45.03,31291.0,31.0343,31.0688,30.9929,31.055,31291.0
2016-10-28 15:25:00,45.04,45.14,45.03,45.1,29296.0,31.0619,31.1309,31.055,31.1033,29296.0
2016-10-28 15:30:00,45.11,45.11,45.03,45.07,32636.0,31.1102,31.1102,31.055,31.0826,32636.0
2016-10-28 15:35:00,45.06,45.06,44.98,45.01,34434.0,31.0757,31.0757,31.0205,31.0412,34434.0
2016-10-28 15:40:00,45.01,45.04,44.93,44.99,38499.0,31.0412,31.0619,30.986,31.0274,38499.0
2016-10-28 15:45:00,45.0,45.01,44.94,45.0,40135.0,31.0343,31.0412,30.9929,31.0343,40135.0
2016-10-28 15:50:00,45.0,45.02,44.95,44.97,48920.0,31.0343,31.0481,30.9998,31.0136,48920.0
2016-10-28 15:55:00,44.96,45.04,44.96,45.0,93228.0,31.0067,31.0619,31.0067,31.0343,93228.0
2016-10-31 09:30:00,44.88,45.23,44.88,45.14,33710.0,30.9516,31.1929,30.9516,31.1309,33710.0
2016-10-31 09:35:00,45.17,45.3,45.14,45.2,16218.0,31.1516,31.2412,31.1309,31.1723,16218.0
2016-10-31 09:40:00,45.19,45.24,45.04,45.23,15765.0,31.1654,31.1998,31.0619,31.1929,15765.0
2016-10-31 09:45:00,45.23,45.38,45.19,45.36,35571.0,31.1929,31.2964,31.1654,31.2826,35571.0
2016-10-31 09:50:00,45.36,45.36,45.21,45.22,23605.0,31.2826,31.2826,31.1792,31.186,23605.0
2016-10-31 09:55:00,45.21,45.28,45.2,45.26,16728.0,31.1792,31.2274,31.1723,31.2136,16728.0
2016-10-31 10:00:00,45.24,45.24,45.17,45.18,15330.0,31.1998,31.1998,31.1516,31.1585,15330.0
2016-10-31 10:05:00,45.17,45.29,45.16,45.25,26107.0,31.1516,31.2343,31.1447,31.2067,26107.0
2016-10-31 10:10:00,45.26,45.31,45.23,45.31,45425.0,31.2136,31.2481,31.1929,31.2481,45425.0
2016-10-31 10:15:00,45.31,45.33,45.27,45.27,15110.0,31.2481,31.2619,31.2205,31.2205,15110.0
2016-10-31 10:20:00,45.26,45.34,45.24,45.33,21442.0,31.2136,31.2688,31.1998,31.2619,21442.0
2016-10-31 10:25:00,45.34,45.39,45.31,45.39,16912.0,31.2688,31.3033,31.2481,31.3033,16912.0
2016-10-31 10:30:00,45.39,45.39,45.19,45.2,16798.0,31.3033,31.3033,31.1654,31.1723,16798.0
2016-10-31 10:35:00,45.2,45.22,45.18,45.21,19249.0,31.1723,31.186,31.1585,31.1792,19249.0
2016-10-31 10:40:00,45.21,45.26,45.2,45.21,17467.0,31.1792,31.2136,31.1723,31.1792,17467.0
2016-10-31 10:45:00,45.21,45.23,45.16,45.16,23081.0,31.1792,31.1929,31.1447,31.1447,23081.0
2016-10-31 10:50:00,45.16,45.18,45.14,45.15,43288.0,31.1447,31.1585,31.1309,31.1378,43288.0
2016-10-31 10:55:00,45.15,45.18,45.1,45.1,13048.0,31.1378,31.1585,31.1033,31.1033,13048.0
2016-10-31 11:00:00,45.11,45.17,45.1,45.17,19407.0,31.1102,31.1516,31.1033,31.1516,19407.0
2016-10-31 11:05:00,45.18,45.18,45.01,45.04,48112.0,31.1585,31.1585,31.0412,31.0619,48112.0
2016-10-31 11:10:00,45.05,45.06,44.99,45.03,43595.0,31.0688,31.0757,31.0274,31.055,43595.0
2016-10-31 11:15:00,45.04,45.09,45.0,45.08,32713.0,31.0619,31.0964,31.0343,31.0895,32713.0
2016-10-31 11:20:00,45.07,45.09,45.0,45.04,28232.0,31.0826,31.0964,31.0343,31.0619,28232.0
2016-10-31 11:25:00,45.04,45.07,45.03,45.07,26525.0,31.0619,31.0826,31.055,31.0826,26525.0
2016-10-31 11:30:00,45.07,45.09,45.05,45.05,17898.0,31.0826,31.0964,31.0688,31.0688,17898.0
2016-10-31 11:35:00,45.06,45.08,45.01,45.04,15400.0,31.0757,31.0895,31.0412,31.0619,15400.0
2016-10-31 11:40:00,45.03,45.04,45.0,45.01,10635.0,31.055,31.0619,31.0343,31.0412,10635.0
2016-10-31 11:45:00,45.02,45.03,44.99,44.99,9552.0,31.0481,31.055,31.0274,31.0274,9552.0
2016-10-31 11:50:00,45.0,45.0,44.92,44.95,51704.0,31.0343,31.0343,30.9792,30.9998,51704.0
2016-10-31 11:55:00,44.96,44.97,44.94,44.97,15507.0,31.0067,31.0136,30.9929,31.0136,15507.0
2016-10-31 12:00:00,44.97,44.98,44.94,44.96,27017.0,31.0136,31.0205,30.9929,31.0067,27017.0
2016-10-31 12:05:00,44.96,44.97,44.94,44.96,18285.0,31.0067,31.0136,30.9929,31.0067,18285.0
2016-10-31 12:10:00,44.95,44.95,44.88,44.9,30190.0,30.9998,30.9998,30.9516,30.9654,30190.0
2016-10-31 12:15:00,44.9,44.93,44.88,44.89,31112.0,30.9654,30.986,30.9516,30.9585,31112.0
2016-10-31 12:20:00,44.9,44.93,44.87,44.87,10814.0,30.9654,30.986,30.9447,30.9447,10814.0
2016-10-31 12:25:00,44.88,44.9,44.87,44.89,27494.0,30.9516,30.9654,30.9447,30.9585,27494.0
2016-10-31 12:30:00,44.9,44.95,44.89,44.94,26236.0,30.9654,30.9998,30.9585,30.9929,26236.0
2016-10-31 12:35:00,44.95,44.98,44.94,44.95,20988.0,30.9998,31.0205,30.9929,30.9998,20988.0
2016-10-31 12:40:00,44.96,45.02,44.95,45.02,7871.0,31.0067,31.0481,30.9998,31.0481,7871.0
2016-10-31 12:45:00,45.01,45.02,44.98,45.0,11106.0,31.0412,31.0481,31.0205,31.0343,11106.0
2016-10-31 12:50:00,45.0,45.01,44.97,44.98,15594.0,31.0343,31.0412,31.0136,31.0205,15594.0
2016-10-31 12:55:00,44.98,45.0,44.97,44.97,15297.0,31.0205,31.0343,31.0136,31.0136,15297.0
2016-10-31 13:00:00,44.98,45.04,44.97,45.01,15301.0,31.0205,31.0619,31.0136,31.0412,15301.0
2016-10-31 13:05:00,45.01,45.02,44.98,45.02,9850.0,31.0412,31.0481,31.0205,31.0481,9850.0
2016-10-31 13:10:00,45.01,45.03,45.0,45.03,12712.0,31.0412,31.055,31.0343,31.055,12712.0
2016-10-31 13:15:00,45.03,45.05,45.01,45.01,12909.0,31.055,31.0688,31.0412,31.0412,12909.0
2016-10-31 13:20:00,45.02,45.08,45.02,45.05,11168.0,31.0481,31.0895,31.0481,31.0688,11168.0
2016-10-31 13:25:00,45.06,45.09,45.06,45.09,4490.0,31.0757,31.0964,31.0757,31.0964,4490.0
2016-10-31 13:30:00,45.08,45.11,45.06,45.11,10164.0,31.0895,31.1102,31.0757,31.1102,10164.0
2016-10-31 13:35:00,45.11,45.12,45.09,45.09,16375.0,31.1102,31.1171,31.0964,31.0964,16375.0
2016-10-31 13:40:00,45.1,45.1,45.05,45.09,10969.0,31.1033,31.1033,31.0688,31.0964,10969.0
2016-10-31 13:45:00,45.09,45.13,45.09,45.11,13077.0,31.0964,31.124,31.0964,31.1102,13077.0
2016-10-31 13:50:00,45.12,45.15,45.1,45.1,13252.0,31.1171,31.1378,31.1033,31.1033,13252.0
2016-10-31 13:55:00,45.11,45.11,45.08,45.1,7040.0,31.1102,31.1102,31.0895,31.1033,7040.0
2016-10-31 14:00:00,45.1,45.12,45.08,45.09,7701.0,31.1033,31.1171,31.0895,31.0964,7701.0
2016-10-31 14:05:00,45.09,45.11,45.03,45.03,22011.0,31.0964,31.1102,31.055,31.055,22011.0
2016-10-31 14:10:00,45.03,45.05,44.99,45.01,14921.0,31.055,31.0688,31.0274,31.0412,14921.0
2016-10-31 14:15:00,45.01,45.04,45.01,45.03,9090.0,31.0412,31.0619,31.0412,31.055,9090.0
2016-10-31 14:20:00,45.03,45.03,44.98,44.98,13963.0,31.055,31.055,31.0205,31.0205,13963.0
2016-10-31 14:25:00,44.97,45.01,44.96,45.01,13885.0,31.0136,31.0412,31.0067,31.0412,13885.0
2016-10-31 14:30:00,45.0,45.02,44.99,45.0,14587.0,31.0343,31.0481,31.0274,31.0343,14587.0
2016-10-31 14:35:00,45.01,45.01,44.99,45.0,9137.0,31.0412,31.0412,31.0274,31.0343,9137.0
2016-10-31 14:40:00,45.0,45.0,44.95,44.97,14684.0,31.0343,31.0343,30.9998,31.0136,14684.0
2016-10-31 14:45:00,44.96,44.97,44.92,44.94,15323.0,31.0067,31.0136,30.9792,30.9929,15323.0
2016-10-31 14:50:00,44.94,44.97,44.93,44.97,14630.0,30.9929,31.0136,30.986,31.0136,14630.0
2016-10-31 14:55:00,44.98,44.98,44.96,44.97,13207.0,31.0205,31.0205,31.0067,31.0136,13207.0
2016-10-31 15:00:00,44.98,44.98,44.91,44.97,21601.0,31.0205,31.0205,30.9723,31.0136,21601.0
2016-10-31 15:05:00,44.97,44.98,44.95,44.98,14374.0,31.0136,31.0205,30.9998,31.0205,14374.0
2016-10-31 15:10:00,44.97,44.99,44.96,44.99,13136.0,31.0136,31.0274,31.0067,31.0274,13136.0
2016-10-31 15:15:00,45.0,45.02,44.99,44.99,17104.0,31.0343,31.0481,31.0274,31.0274,17104.0
2016-10-31 15:20:00,44.99,45.04,44.98,45.04,11131.0,31.0274,31.0619,31.0205,31.0619,11131.0
2016-10-31 15:25:00,45.03,45.1,45.02,45.09,26781.0,31.055,31.1033,31.0481,31.0964,26781.0
2016-10-31 15:30:00,45.09,45.13,45.07,45.08,24071.0,31.0964,31.124,31.0826,31.0895,24071.0
2016-10-31 15:35:00,45.09,45.1,45.06,45.08,31087.0,31.0964,31.1033,31.0757,31.0895,31087.0
2016-10-31 15:40:00,45.08,45.09,45.07,45.07,20910.0,31.0895,31.0964,31.0826,31.0826,20910.0
2016-10-31 15:45:00,45.07,45.13,45.04,45.13,55939.0,31.0826,31.124,31.0619,31.124,55939.0
2016-10-31 15:50:00,45.12,45.13,45.09,45.11,64682.0,31.1171,31.124,31.0964,31.1102,64682.0
2016-10-31 15:55:00,45.1,45.11,45.01,45.04,163078.0,31.1033,31.1102,31.0412,31.0619,163078.0
2016-11-01 09:30:00,45.15,45.22,44.99,45.15,30310.0,31.1378,31.186,31.0274,31.1378,30310.0
2016-11-01 09:35:00,45.16,45.17,44.91,44.96,11658.0,31.1447,31.1516,30.9723,31.0067,11658.0
2016-11-01 09:40:00,44.95,44.95,44.72,44.75,60355.0,30.9998,30.9998,30.8412,30.8619,60355.0
2016-11-01 09:45:00,44.74,44.77,44.64,44.65,41981.0,30.855,30.8757,30.7861,30.7929,41981.0
2016-11-01 09:50:00,44.64,44.65,44.58,44.6,44864.0,30.7861,30.7929,30.7447,30.7585,44864.0
2016-11-01 09:55:00,44.61,44.66,44.58,44.6,17307.0,30.7654,30.7998,30.7447,30.7585,17307.0
2016-11-01 10:00:00,44.6,44.72,44.53,44.7,52865.0,30.7585,30.8412,30.7102,30.8274,52865.0
2016-11-01 10:05:00,44.7,44.73,44.62,44.64,24435.0,30.8274,30.8481,30.7723,30.7861,24435.0
2016-11-01 10:10:00,44.64,44.68,44.59,44.63,21596.0,30.7861,30.8136,30.7516,30.7792,21596.0
2016-11-01 10:15:00,44.63,44.67,44.6,44.62,16963.0,30.7792,30.8067,30.7585,30.7723,16963.0
2016-11-01 10:20:00,44.63,44.71,44.6,44.69,25454.0,30.7792,30.8343,30.7585,30.8205,25454.0
2016-11-01 10:25:00,44.69,44.72,44.55,44.57,23130.0,30.8205,30.8412,30.724,30.7378,23130.0
2016-11-01 10:30:00,44.58,44.62,44.55,44.59,27061.0,30.7447,30.7723,30.724,30.7516,27061.0
2016-11-01 10:35:00,44.59,44.6,44.52,44.54,20900.0,30.7516,30.7585,30.7033,30.7171,20900.0
2016-11-01 10:40:00,44.54,44.56,44.51,44.52,21715.0,30.7171,30.7309,30.6964,30.7033,21715.0
2016-11-01 10:45:00,44.53,44.53,44.47,44.5,28371.0,30.7102,30.7102,30.6688,30.6895,28371.0
2016-11-01 10:50:00,44.51,44.54,44.48,44.48,15883.0,30.6964,30.7171,30.6757,30.6757,15883.0
2016-11-01 10:55:00,44.49,44.59,44.48,44.59,25375.0,30.6826,30.7516,30.6757,30.7516,25375.0
2016-11-01 11:00:00,44.58,44.59,44.55,44.59,18550.0,30.7447,30.7516,30.724,30.7516,18550.0
2016-11-01 11:05:00,44.59,44.64,44.59,44.64,14998.0,30.7516,30.7861,30.7516,30.7861,14998.0
2016-11-01 11:10:00,44.64,44.64,44.56,44.57,17427.0,30.7861,30.7861,30.7309,30.7378,17427.0
2016-11-01 11:15:00,44.56,44.64,44.54,44.61,25415.0,30.7309,30.7861,30.7171,30.7654,25415.0
2016-11-01 11:20:00,44.62,44.62,44.55,44.57,29033.0,30.7723,30.7723,30.724,30.7378,29033.0
2016-11-01 11:25:00,44.57,44.68,44.57,44.61,28757.0,30.7378,30.8136,30.7378,30.7654,28757.0
2016-11-01 11:30:00,44.61,44.61,44.53,44.57,38412.0,30.7654,30.7654,30.7102,30.7378,38412.0
2016-11-01 11:35:00,44.57,44.62,44.56,44.62,20785.0,30.7378,30.7723,30.7309,30.7723,20785.0
2016-11-01 11:40:00,44.61,44.65,44.57,44.65,23381.0,30.7654,30.7929,30.7378,30.7929,23381.0
2016-11-01 11:45:00,44.65,44.65,44.51,44.51,14483.0,30.7929,30.7929,30.6964,30.6964,14483.0
2016-11-01 11:50:00,44.51,44.55,44.48,44.49,13989.0,30.6964,30.724,30.6757,30.6826,13989.0
2016-11-01 11:55:00,44.49,44.5,44.4,44.44,29781.0,30.6826,30.6895,30.6205,30.6481,29781.0
2016-11-01 12:00:00,44.45,44.47,44.37,44.4,48929.0,30.655,30.6688,30.5998,30.6205,48929.0
2016-11-01 12:05:00,44.4,44.45,44.22,44.23,92033.0,30.6205,30.655,30.4964,30.5033,92033.0
2016-11-01 12:10:00,44.22,44.22,44.11,44.15,59749.0,30.4964,30.4964,30.4205,30.4481,59749.0
2016-11-01 12:15:00,44.15,44.21,44.1,44.12,33334.0,30.4481,30.4895,30.4136,30.4274,33334.0
2016-11-01 12:20:00,44.13,44.16,44.09,44.14,19909.0,30.4343,30.455,30.4067,30.4412,19909.0
2016-11-01 12:25:00,44.14,44.18,44.11,44.15,26389.0,30.4412,30.4688,30.4205,30.4481,26389.0
2016-11-01 12:30:00,44.15,44.22,44.15,44.2,15449.0,30.4481,30.4964,30.4481,30.4826,15449.0
2016-11-01 12:35:00,44.2,44.24,44.19,44.22,15904.0,30.4826,30.5102,30.4757,30.4964,15904.0
2016-11-01 12:40:00,44.21,44.24,44.18,44.19,13540.0,30.4895,30.5102,30.4688,30.4757,13540.0
2016-11-01 12:45:00,44.2,44.22,44.08,44.09,14321.0,30.4826,30.4964,30.3998,30.4067,14321.0
2016-11-01 12:50:00,44.09,44.14,44.07,44.1,20282.0,30.4067,30.4412,30.3929,30.4136,20282.0
2016-11-01 12:55:00,44.1,44.12,44.09,44.12,15952.0,30.4136,30.4274,30.4067,30.4274,15952.0
2016-11-01 13:00:00,44.12,44.14,44.11,44.12,18790.0,30.4274,30.4412,30.4205,30.4274,18790.0
2016-11-01 13:05:00,44.12,44.13,44.1,44.12,18812.0,30.4274,30.4343,30.4136,30.4274,18812.0
2016-11-01 13:10:00,44.12,44.13,44.09,44.09,19663.0,30.4274,30.4343,30.4067,30.4067,19663.0
2016-11-01 13:15:00,44.09,44.1,44.02,44.07,27231.0,30.4067,30.4136,30.3585,30.3929,27231.0
2016-11-01 13:20:00,44.07,44.07,43.95,44.01,47128.0,30.3929,30.3929,30.3102,30.3516,47128.0
2016-11-01 13:25:00,44.02,44.09,44.02,44.07,20218.0,30.3585,30.4067,30.3585,30.3929,20218.0
2016-11-01 13:30:00,44.07,44.1,44.04,44.09,18972.0,30.3929,30.4136,30.3723,30.4067,18972.0
2016-11-01 13:35:00,44.09,44.1,44.04,44.05,14520.0,30.4067,30.4136,30.3723,30.3792,14520.0
2016-11-01 13:40:00,44.05,44.05,43.95,43.97,18421.0,30.3792,30.3792,30.3102,30.324,18421.0
2016-11-01 13:45:00,43.97,43.98,43.91,43.96,14815.0,30.324,30.3309,30.2826,30.3171,14815.0
2016-11-01 13:50:00,43.96,43.98,43.93,43.95,17392.0,30.3171,30.3309,30.2964,30.3102,17392.0
2016-11-01 13:55:00,43.95,43.96,43.93,43.93,10427.0,30.3102,30.3171,30.2964,30.2964,10427.0
2016-11-01 14:00:00,43.94,43.98,43.91,43.97,26084.0,30.3033,30.3309,30.2826,30.324,26084.0
2016-11-01 14:05:00,43.97,43.97,43.88,43.9,33243.0,30.324,30.324,30.2619,30.2757,33243.0
2016-11-01 14:10:00,43.9,43.94,43.87,43.88,23267.0,30.2757,30.3033,30.255,30.2619,23267.0
2016-11-01 14:15:00,43.88,43.88,43.77,43.79,35999.0,30.2619,30.2619,30.1861,30.1998,35999.0
2016-11-01 14:20:00,43.79,43.83,43.76,43.83,31220.0,30.1998,30.2274,30.1792,30.2274,31220.0
2016-11-01 14:25:00,43.83,44.01,43.82,43.98,34432.0,30.2274,30.3516,30.2205,30.3309,34432.0
2016-11-01 14:30:00,43.98,44.0,43.93,43.96,23504.0,30.3309,30.3447,30.2964,30.3171,23504.0
2016-11-01 14:35:00,43.96,44.01,43.94,43.98,16061.0,30.3171,30.3516,30.3033,30.3309,16061.0
2016-11-01 14:40:00,43.99,43.99,43.88,43.96,29986.0,30.3378,30.3378,30.2619,30.3171,29986.0
2016-11-01 14:45:00,43.96,43.96,43.88,43.88,15881.0,30.3171,30.3171,30.2619,30.2619,15881.0
2016-11-01 14:50:00,43.89,43.95,43.86,43.95,23359.0,30.2688,30.3102,30.2481,30.3102,23359.0
2016-11-01 14:55:00,43.95,43.98,43.87,43.91,18074.0,30.3102,30.3309,30.255,30.2826,18074.0
2016-11-01 15:00:00,43.91,43.95,43.85,43.9,27735.0,30.2826,30.3102,30.2412,30.2757,27735.0
2016-11-01 15:05:00,43.92,44.0,43.91,43.98,40319.0,30.2895,30.3447,30.2826,30.3309,40319.0
2016-11-01 15:10:00,43.98,43.98,43.93,43.97,31745.0,30.3309,30.3309,30.2964,30.324,31745.0
2016-11-01 15:15:00,43.97,44.05,43.92,44.02,27724.0,30.324,30.3792,30.2895,30.3585,27724.0
2016-11-01 15:20:00,44.02,44.02,43.95,43.98,22569.0,30.3585,30.3585,30.3102,30.3309,22569.0
2016-11-01 15:25:00,43.98,44.1,43.96,44.09,34812.0,30.3309,30.4136,30.3171,30.4067,34812.0
2016-11-01 15:30:00,44.09,44.11,44.05,44.08,49534.0,30.4067,30.4205,30.3792,30.3998,49534.0
2016-11-01 15:35:00,44.08,44.18,44.06,44.16,101173.0,30.3998,30.4688,30.3861,30.455,101173.0
2016-11-01 15:40:00,44.16,44.17,44.1,44.15,48066.0,30.455,30.4619,30.4136,30.4481,48066.0
2016-11-01 15:45:00,44.15,44.27,44.14,44.22,103027.0,30.4481,30.5309,30.4412,30.4964,103027.0
2016-11-01 15:50:00,44.21,44.26,44.17,44.25,98514.0,30.4895,30.524,30.4619,30.5171,98514.0
2016-11-01 15:55:00,44.25,44.27,44.19,44.22,165832.0,30.5171,30.5309,30.4757,30.4964,165832.0
2016-11-02 09:30:00,44.06,44.09,43.9,44.04,56101.0,30.3861,30.4067,30.2757,30.3723,56101.0
2016-11-02 09:35:00,44.03,44.15,43.98,44.08,59149.0,30.3654,30.4481,30.3309,30.3998,59149.0
2016-11-02 09:40:00,44.08,44.25,44.05,44.25,31817.0,30.3998,30.5171,30.3792,30.5171,31817.0
2016-11-02 09:45:00,44.25,44.45,44.25,44.35,29753.0,30.5171,30.655,30.5171,30.5861,29753.0
2016-11-02 09:50:00,44.36,44.43,44.3,44.31,17443.0,30.5929,30.6412,30.5516,30.5585,17443.0
2016-11-02 09:55:00,44.31,44.41,44.31,44.34,22932.0,30.5585,30.6274,30.5585,30.5792,22932.0
2016-11-02 10:00:00,44.34,44.39,44.27,44.37,23212.0,30.5792,30.6136,30.5309,30.5998,23212.0
2016-11-02 10:05:00,44.37,44.37,44.21,44.31,16737.0,30.5998,30.5998,30.4895,30.5585,16737.0
2016-11-02 10:10:00,44.29,44.32,44.27,44.31,11079.0,30.5447,30.5654,30.5309,30.5585,11079.0
2016-11-02 10:15:00,44.32,44.36,44.23,44.24,13012.0,30.5654,30.5929,30.5033,30.5102,13012.0
2016-11-02 10:20:00,44.24,44.25,44.18,44.19,19753.0,30.5102,30.5171,30.4688,30.4757,19753.0
2016-11-02 10:25:00,44.2,44.38,44.18,44.38,31074.0,30.4826,30.6067,30.4688,30.6067,31074.0
2016-11-02 10:30:00,44.38,44.38,44.16,44.18,25280.0,30.6067,30.6067,30.455,30.4688,25280.0
2016-11-02 10:35:00,44.17,44.3,44.17,44.29,13922.0,30.4619,30.5516,30.4619,30.5447,13922.0
2016-11-02 10:40:00,44.29,44.3,44.23,44.23,13667.0,30.5447,30.5516,30.5033,30.5033,13667.0
2016-11-02 10:45:00,44.23,44.31,44.19,44.27,16915.0,30.5033,30.5585,30.4757,30.5309,16915.0
2016-11-02 10:50:00,44.27,44.27,44.14,44.18,11707.0,30.5309,30.5309,30.4412,30.4688,11707.0
2016-11-02 10:55:00,44.18,44.23,44.18,44.21,16601.0,30.4688,30.5033,30.4688,30.4895,16601.0
2016-11-02 11:00:00,44.21,44.3,44.21,44.24,14640.0,30.4895,30.5516,30.4895,30.5102,14640.0
2016-11-02 11:05:00,44.23,44.25,44.2,44.25,13641.0,30.5033,30.5171,30.4826,30.5171,13641.0
2016-11-02 11:10:00,44.24,44.34,44.23,44.3,36999.0,30.5102,30.5792,30.5033,30.5516,36999.0
2016-11-02 11:15:00,44.29,44.33,44.25,44.26,55867.0,30.5447,30.5723,30.5171,30.524,55867.0
2016-11-02 11:20:00,44.25,44.27,44.19,44.23,27260.0,30.5171,30.5309,30.4757,30.5033,27260.0
2016-11-02 11:25:00,44.23,44.29,44.19,44.19,32773.0,30.5033,30.5447,30.4757,30.4757,32773.0
2016-11-02 11:30:00,44.2,44.23,44.13,44.15,22710.0,30.4826,30.5033,30.4343,30.4481,22710.0
2016-11-02 11:35:00,44.15,44.16,44.06,44.08,22223.0,30.4481,30.455,30.3861,30.3998,22223.0
2016-11-02 11:40:00,44.09,44.11,44.08,44.11,29537.0,30.4067,30.4205,30.3998,30.4205,29537.0
2016-11-02 11:45:00,44.11,44.16,44.1,44.14,47553.0,30.4205,30.455,30.4136,30.4412,47553.0
2016-11-02 11:50:00,44.15,44.15,44.06,44.07,17426.0,30.4481,30.4481,30.3861,30.3929,17426.0
2016-11-02 11:55:00,44.08,44.14,44.06,44.09,16900.0,30.3998,30.4412,30.3861,30.4067,16900.0
2016-11-02 12:00:00,44.09,44.12,44.05,44.07,22544.0,30.4067,30.4274,30.3792,30.3929,22544.0
2016-11-02 12:05:00,44.08,44.15,44.07,44.15,16736.0,30.3998,30.4481,30.3929,30.4481,16736.0
2016-11-02 12:10:00,44.15,44.19,44.13,44.13,22217.0,30.4481,30.4757,30.4343,30.4343,22217.0
2016-11-02 12:15:00,44.13,44.18,44.13,44.18,7151.0,30.4343,30.4688,30.4343,30.4688,7151.0
2016-11-02 12:20:00,44.17,44.21,44.13,44.18,12828.0,30.4619,30.4895,30.4343,30.4688,12828.0
2016-11-02 12:25:00,44.17,44.18,44.14,44.14,8360.0,30.4619,30.4688,30.4412,30.4412,8360.0
2016-11-02 12:30:00,44.15,44.15,44.09,44.12,12991.0,30.4481,30.4481,30.4067,30.4274,12991.0
2016-11-02 12:35:00,44.12,44.15,44.1,44.12,6838.0,30.4274,30.4481,30.4136,30.4274,6838.0
2016-11-02 12:40:00,44.13,44.19,44.13,44.19,8536.0,30.4343,30.4757,30.4343,30.4757,8536.0
2016-11-02 12:45:00,44.19,44.19,44.16,44.17,6389.0,30.4757,30.4757,30.455,30.4619,6389.0
2016-11-02 12:50:00,44.16,44.21,44.16,44.21,12952.0,30.455,30.4895,30.455,30.4895,12952.0
2016-11-02 12:55:00,44.21,44.33,44.21,44.33,31357.0,30.4895,30.5723,30.4895,30.5723,31357.0
2016-11-02 13:00:00,44.32,44.32,44.27,44.29,44963.0,30.5654,30.5654,30.5309,30.5447,44963.0
2016-11-02 13:05:00,44.29,44.31,44.28,44.3,22110.0,30.5447,30.5585,30.5378,30.5516,22110.0
2016-11-02 13:10:00,44.3,44.3,44.16,44.17,15655.0,30.5516,30.5516,30.455,30.4619,15655.0
2016-11-02 13:15:00,44.18,44.21,44.15,44.17,83277.0,30.4688,30.4895,30.4481,30.4619,83277.0
2016-11-02 13:20:00,44.18,44.23,44.18,44.2,10844.0,30.4688,30.5033,30.4688,30.4826,10844.0
2016-11-02 13:25:00,44.21,44.24,44.19,44.22,11983.0,30.4895,30.5102,30.4757,30.4964,11983.0
2016-11-02 13:30:00,44.22,44.24,44.18,44.2,14970.0,30.4964,30.5102,30.4688,30.4826,14970.0
2016-11-02 13:35:00,44.21,44.23,44.18,44.19,9643.0,30.4895,30.5033,30.4688,30.4757,9643.0
2016-11-02 13:40:00,44.2,44.24,44.18,44.23,13181.0,30.4826,30.5102,30.4688,30.5033,13181.0
2016-11-02 13:45:00,44.24,44.25,44.18,44.2,12575.0,30.5102,30.5171,30.4688,30.4826,12575.0
2016-11-02 13:50:00,44.19,44.25,44.19,44.22,30299.0,30.4757,30.5171,30.4757,30.4964,30299.0
2016-11-02 13:55:00,44.22,44.29,44.21,44.27,25060.0,30.4964,30.5447,30.4895,30.5309,25060.0
2016-11-02 14:00:00,44.27,44.3,44.17,44.2,29588.0,30.5309,30.5516,30.4619,30.4826,29588.0
2016-11-02 14:05:00,44.2,44.26,44.15,44.17,72079.0,30.4826,30.524,30.4481,30.4619,72079.0
2016-11-02 14:10:00,44.17,44.31,44.16,44.23,43353.0,30.4619,30.5585,30.455,30.5033,43353.0
2016-11-02 14:15:00,44.22,44.32,44.18,44.28,66321.0,30.4964,30.5654,30.4688,30.5378,66321.0
2016-11-02 14:20:00,44.28,44.35,44.24,44.32,35432.0,30.5378,30.5861,30.5102,30.5654,35432.0
2016-11-02 14:25:00,44.29,44.37,44.25,44.27,19336.0,30.5447,30.5998,30.5171,30.5309,19336.0
2016-11-02 14:30:00,44.26,44.33,44.24,44.32,16368.0,30.524,30.5723,30.5102,30.5654,16368.0
2016-11-02 14:35:00,44.31,44.37,44.27,44.33,38610.0,30.5585,30.5998,30.5309,30.5723,38610.0
2016-11-02 14:40:00,44.32,44.35,44.29,44.33,34901.0,30.5654,30.5861,30.5447,30.5723,34901.0
2016-11-02 14:45:00,44.33,44.36,44.29,44.32,46681.0,30.5723,30.5929,30.5447,30.5654,46681.0
2016-11-02 14:50:00,44.32,44.32,44.19,44.22,22397.0,30.5654,30.5654,30.4757,30.4964,22397.0
2016-11-02 14:55:00,44.23,44.29,44.18,44.19,15810.0,30.5033,30.5447,30.4688,30.4757,15810.0
2016-11-02 15:00:00,44.19,44.24,44.17,44.24,14464.0,30.4757,30.5102,30.4619,30.5102,14464.0
2016-11-02 15:05:00,44.25,44.25,44.18,44.22,18463.0,30.5171,30.5171,30.4688,30.4964,18463.0
2016-11-02 15:10:00,44.26,44.26,44.21,44.25,24186.0,30.524,30.524,30.4895,30.5171,24186.0
2016-11-02 15:15:00,44.25,44.27,44.21,44.22,21614.0,30.5171,30.5309,30.4895,30.4964,21614.0
2016-11-02 15:20:00,44.22,44.29,44.22,44.27,28625.0,30.4964,30.5447,30.4964,30.5309,28625.0
2016-11-02 15:25:00,44.27,44.34,44.24,44.3,36113.0,30.5309,30.5792,30.5102,30.5516,36113.0
2016-11-02 15:30:00,44.3,44.31,44.26,44.28,43961.0,30.5516,30.5585,30.524,30.5378,43961.0
2016-11-02 15:35:00,44.28,44.34,44.27,44.32,90562.0,30.5378,30.5792,30.5309,30.5654,90562.0
2016-11-02 15:40:00,44.31,44.36,44.31,44.33,61159.0,30.5585,30.5929,30.5585,30.5723,61159.0
2016-11-02 15:45:00,44.32,44.37,44.28,44.36,63032.0,30.5654,30.5998,30.5378,30.5929,63032.0
2016-11-02 15:50:00,44.35,44.37,44.25,44.26,52839.0,30.5861,30.5998,30.5171,30.524,52839.0
2016-11-02 15:55:00,44.26,44.27,44.18,44.19,156208.0,30.524,30.5309,30.4688,30.4757,156208.0
2016-11-03 09:30:00,44.26,44.36,44.18,44.19,36630.0,30.524,30.5929,30.4688,30.4757,36630.0
2016-11-03 09:35:00,44.22,44.42,44.22,44.42,4848.0,30.4964,30.6343,30.4964,30.6343,4848.0
2016-11-03 09:40:00,44.4,44.41,44.32,44.34,5255.0,30.6205,30.6274,30.5654,30.5792,5255.0
2016-11-03 09:45:00,44.32,44.33,44.26,44.28,6441.0,30.5654,30.5723,30.524,30.5378,6441.0
2016-11-03 09:50:00,44.28,44.35,44.25,44.28,12543.0,30.5378,30.5861,30.5171,30.5378,12543.0
2016-11-03 09:55:00,44.3,44.3,44.19,44.2,18060.0,30.5516,30.5516,30.4757,30.4826,18060.0
2016-11-03 10:00:00,44.19,44.2,44.03,44.04,56733.0,30.4757,30.4826,30.3654,30.3723,56733.0
2016-11-03 10:05:00,44.04,44.16,44.04,44.09,27697.0,30.3723,30.455,30.3723,30.4067,27697.0
2016-11-03 10:10:00,44.09,44.2,44.06,44.15,19827.0,30.4067,30.4826,30.3861,30.4481,19827.0
2016-11-03 10:15:00,44.15,44.2,44.08,44.19,11372.0,30.4481,30.4826,30.3998,30.4757,11372.0
2016-11-03 10:20:00,44.19,44.26,44.19,44.24,7362.0,30.4757,30.524,30.4757,30.5102,7362.0
2016-11-03 10:25:00,44.24,44.26,44.2,44.21,21160.0,30.5102,30.524,30.4826,30.4895,21160.0
2016-11-03 10:30:00,44.22,44.27,44.18,44.27,15667.0,30.4964,30.5309,30.4688,30.5309,15667.0
2016-11-03 10:35:00,44.27,44.28,44.24,44.24,11365.0,30.5309,30.5378,30.5102,30.5102,11365.0
2016-11-03 10:40:00,44.23,44.35,44.22,44.33,85086.0,30.5033,30.5861,30.4964,30.5723,85086.0
2016-11-03 10:45:00,44.33,44.37,44.22,44.23,22436.0,30.5723,30.5998,30.4964,30.5033,22436.0
2016-11-03 10:50:00,44.24,44.24,44.19,44.21,11218.0,30.5102,30.5102,30.4757,30.4895,11218.0
2016-11-03 10:55:00,44.22,44.22,44.13,44.16,8727.0,30.4964,30.4964,30.4343,30.455,8727.0
2016-11-03 11:00:00,44.16,44.17,44.11,44.13,20756.0,30.455,30.4619,30.4205,30.4343,20756.0
2016-11-03 11:05:00,44.13,44.2,44.12,44.18,13176.0,30.4343,30.4826,30.4274,30.4688,13176.0
2016-11-03 11:10:00,44.19,44.21,44.15,44.18,11046.0,30.4757,30.4895,30.4481,30.4688,11046.0
2016-11-03 11:15:00,44.18,44.18,44.12,44.18,10862.0,30.4688,30.4688,30.4274,30.4688,10862.0
2016-11-03 11:20:00,44.18,44.18,44.11,44.12,7490.0,30.4688,30.4688,30.4205,30.4274,7490.0
2016-11-03 11:25:00,44.12,44.17,44.11,44.11,10666.0,30.4274,30.4619,30.4205,30.4205,10666.0
2016-11-03 11:30:00,44.12,44.14,44.1,44.14,6782.0,30.4274,30.4412,30.4136,30.4412,6782.0
2016-11-03 11:35:00,44.14,44.15,44.06,44.08,19755.0,30.4412,30.4481,30.3861,30.3998,19755.0
2016-11-03 11:40:00,44.09,44.1,43.96,43.97,49803.0,30.4067,30.4136,30.3171,30.324,49803.0
2016-11-03 11:45:00,43.98,44.01,43.93,44.0,45559.0,30.3309,30.3516,30.2964,30.3447,45559.0
2016-11-03 11:50:00,44.0,44.02,43.97,44.01,16871.0,30.3447,30.3585,30.324,30.3516,16871.0
2016-11-03 11:55:00,44.01,44.04,43.96,43.97,24583.0,30.3516,30.3723,30.3171,30.324,24583.0
2016-11-03 12:00:00,43.98,44.05,43.98,44.03,22098.0,30.3309,30.3792,30.3309,30.3654,22098.0
2016-11-03 12:05:00,44.02,44.05,43.95,44.0,24903.0,30.3585,30.3792,30.3102,30.3447,24903.0
2016-11-03 12:10:00,44.0,44.06,43.99,44.04,4911.0,30.3447,30.3861,30.3378,30.3723,4911.0
2016-11-03 12:15:00,44.04,44.08,44.01,44.05,12123.0,30.3723,30.3998,30.3516,30.3792,12123.0
2016-11-03 12:20:00,44.05,44.09,44.03,44.05,16347.0,30.3792,30.4067,30.3654,30.3792,16347.0
2016-11-03 12:25:00,44.05,44.1,44.04,44.05,10231.0,30.3792,30.4136,30.3723,30.3792,10231.0
2016-11-03 12:30:00,44.05,44.06,44.01,44.02,11484.0,30.3792,30.3861,30.3516,30.3585,11484.0
2016-11-03 12:35:00,44.01,44.03,43.96,43.98,8421.0,30.3516,30.3654,30.3171,30.3309,8421.0
2016-11-03 12:40:00,43.98,44.0,43.9,43.93,9756.0,30.3309,30.3447,30.2757,30.2964,9756.0
2016-11-03 12:45:00,43.92,43.93,43.88,43.91,9130.0,30.2895,30.2964,30.2619,30.2826,9130.0
2016-11-03 12:50:00,43.92,43.97,43.9,43.96,9077.0,30.2895,30.324,30.2757,30.3171,9077.0
2016-11-03 12:55:00,43.94,43.96,43.93,43.94,6529.0,30.3033,30.3171,30.2964,30.3033,6529.0
2016-11-03 13:00:00,43.95,43.95,43.91,43.91,8758.0,30.3102,30.3102,30.2826,30.2826,8758.0
2016-11-03 13:05:00,43.92,43.96,43.92,43.93,12093.0,30.2895,30.3171,30.2895,30.2964,12093.0
2016-11-03 13:10:00,43.95,43.95,43.9,43.91,5234.0,30.3102,30.3102,30.2757,30.2826,5234.0
2016-11-03 13:15:00,43.9,43.91,43.89,43.89,14818.0,30.2757,30.2826,30.2688,30.2688,14818.0
2016-11-03 13:20:00,43.9,43.92,43.88,43.91,13882.0,30.2757,30.2895,30.2619,30.2826,13882.0
2016-11-03 13:25:00,43.91,43.99,43.9,43.92,19538.0,30.2826,30.3378,30.2757,30.2895,19538.0
2016-11-03 13:30:00,43.92,43.94,43.89,43.93,8226.0,30.2895,30.3033,30.2688,30.2964,8226.0
2016-11-03 13:35:00,43.92,43.99,43.92,43.98,8268.0,30.2895,30.3378,30.2895,30.3309,8268.0
2016-11-03 13:40:00,43.99,43.99,43.88,43.88,12445.0,30.3378,30.3378,30.2619,30.2619,12445.0
2016-11-03 13:45:00,43.89,43.97,43.88,43.96,9312.0,30.2688,30.324,30.2619,30.3171,9312.0
2016-11-03 13:50:00,43.95,43.96,43.89,43.93,11876.0,30.3102,30.3171,30.2688,30.2964,11876.0
2016-11-03 13:55:00,43.92,43.92,43.86,43.88,19372.0,30.2895,30.2895,30.2481,30.2619,19372.0
2016-11-03 14:00:00,43.89,43.92,43.85,43.91,16580.0,30.2688,30.2895,30.2412,30.2826,16580.0
2016-11-03 14:05:00,43.91,43.92,43.85,43.91,16333.0,30.2826,30.2895,30.2412,30.2826,16333.0
2016-11-03 14:10:00,43.92,43.97,43.91,43.93,43856.0,30.2895,30.324,30.2826,30.2964,43856.0
2016-11-03 14:15:00,43.92,43.92,43.85,43.86,23801.0,30.2895,30.2895,30.2412,30.2481,23801.0
2016-11-03 14:20:00,43.86,43.9,43.85,43.86,16517.0,30.2481,30.2757,30.2412,30.2481,16517.0
2016-11-03 14:25:00,43.86,43.86,43.81,43.83,25973.0,30.2481,30.2481,30.2136,30.2274,25973.0
2016-11-03 14:30:00,43.83,43.83,43.79,43.79,17027.0,30.2274,30.2274,30.1998,30.1998,17027.0
2016-11-03 14:35:00,43.8,43.84,43.79,43.81,25823.0,30.2067,30.2343,30.1998,30.2136,25823.0
2016-11-03 14:40:00,43.81,43.85,43.78,43.82,27372.0,30.2136,30.2412,30.193,30.2205,27372.0
2016-11-03 14:45:00,43.81,43.86,43.78,43.86,14625.0,30.2136,30.2481,30.193,30.2481,14625.0
2016-11-03 14:50:00,43.86,43.86,43.8,43.82,11050.0,30.2481,30.2481,30.2067,30.2205,11050.0
2016-11-03 14:55:00,43.82,43.85,43.81,43.84,19674.0,30.2205,30.2412,30.2136,30.2343,19674.0
2016-11-03 15:00:00,43.85,43.85,43.82,43.83,14711.0,30.2412,30.2412,30.2205,30.2274,14711.0
2016-11-03 15:05:00,43.83,43.84,43.81,43.81,24535.0,30.2274,30.2343,30.2136,30.2136,24535.0
2016-11-03 15:10:00,43.82,43.82,43.79,43.8,18214.0,30.2205,30.2205,30.1998,30.2067,18214.0
2016-11-03 15:15:00,43.8,43.82,43.74,43.77,36734.0,30.2067,30.2205,30.1654,30.1861,36734.0
2016-11-03 15:20:00,43.77,43.8,43.75,43.79,19269.0,30.1861,30.2067,30.1723,30.1998,19269.0
2016-11-03 15:25:00,43.79,43.84,43.78,43.8,28115.0,30.1998,30.2343,30.193,30.2067,28115.0
2016-11-03 15:30:00,43.8,43.8,43.71,43.72,37355.0,30.2067,30.2067,30.1447,30.1516,37355.0
2016-11-03 15:35:00,43.71,43.74,43.68,43.71,33929.0,30.1447,30.1654,30.124,30.1447,33929.0
2016-11-03 15:40:00,43.7,43.7,43.61,43.61,50399.0,30.1378,30.1378,30.0757,30.0757,50399.0
2016-11-03 15:45:00,43.61,43.66,43.58,43.58,76436.0,30.0757,30.1102,30.055,30.055,76436.0
2016-11-03 15:50:00,43.59,43.59,43.55,43.55,111296.0,30.0619,30.0619,30.0343,30.0343,111296.0
2016-11-03 15:55:00,43.56,43.62,43.55,43.6,250863.0,30.0412,30.0826,30.0343,30.0688,250863.0
2016-11-04 09:30:00,43.72,43.88,43.62,43.81,40976.0,30.1516,30.2619,30.0826,30.2136,40976.0
2016-11-04 09:35:00,43.81,43.91,43.73,43.87,17747.0,30.2136,30.2826,30.1585,30.255,17747.0
2016-11-04 09:40:00,43.88,43.89,43.76,43.78,14016.0,30.2619,30.2688,30.1792,30.193,14016.0
2016-11-04 09:45:00,43.79,43.85,43.76,43.79,12020.0,30.1998,30.2412,30.1792,30.1998,12020.0
2016-11-04 09:50:00,43.79,43.87,43.76,43.85,13779.0,30.1998,30.255,30.1792,30.2412,13779.0
2016-11-04 09:55:00,43.86,43.89,43.81,43.89,23098.0,30.2481,30.2688,30.2136,30.2688,23098.0
2016-11-04 10:00:00,43.89,43.96,43.83,43.95,19131.0,30.2688,30.3171,30.2274,30.3102,19131.0
2016-11-04 10:05:00,43.95,44.03,43.93,43.99,19563.0,30.3102,30.3654,30.2964,30.3378,19563.0
2016-11-04 10:10:00,43.99,44.03,43.96,43.99,24350.0,30.3378,30.3654,30.3171,30.3378,24350.0
2016-11-04 10:15:00,44.0,44.11,43.93,44.1,29305.0,30.3447,30.4205,30.2964,30.4136,29305.0
2016-11-04 10:20:00,44.1,44.13,44.07,44.11,32650.0,30.4136,30.4343,30.3929,30.4205,32650.0
2016-11-04 10:25:00,44.11,44.17,44.08,44.14,29560.0,30.4205,30.4619,30.3998,30.4412,29560.0
2016-11-04 10:30:00,44.14,44.25,44.13,44.23,31591.0,30.4412,30.5171,30.4343,30.5033,31591.0
2016-11-04 10:35:00,44.22,44.3,44.21,44.3,22330.0,30.4964,30.5516,30.4895,30.5516,22330.0
2016-11-04 10:40:00,44.29,44.33,44.26,44.33,25640.0,30.5447,30.5723,30.524,30.5723,25640.0
2016-11-04 10:45:00,44.33,44.36,44.2,44.21,29155.0,30.5723,30.5929,30.4826,30.4895,29155.0
2016-11-04 10:50:00,44.2,44.32,44.19,44.3,24777.0,30.4826,30.5654,30.4757,30.5516,24777.0
2016-11-04 10:55:00,44.3,44.3,44.22,44.26,24652.0,30.5516,30.5516,30.4964,30.524,24652.0
2016-11-04 11:00:00,44.25,44.32,44.21,44.29,31045.0,30.5171,30.5654,30.4895,30.5447,31045.0
2016-11-04 11:05:00,44.29,44.31,44.25,44.31,17423.0,30.5447,30.5585,30.5171,30.5585,17423.0
2016-11-04 11:10:00,44.31,44.37,44.27,44.37,16231.0,30.5585,30.5998,30.5309,30.5998,16231.0
2016-11-04 11:15:00,44.36,44.47,44.36,44.46,28533.0,30.5929,30.6688,30.5929,30.6619,28533.0
2016-11-04 11:20:00,44.47,44.47,44.39,44.44,24851.0,30.6688,30.6688,30.6136,30.6481,24851.0
2016-11-04 11:25:00,44.44,44.45,44.42,44.44,15900.0,30.6481,30.655,30.6343,30.6481,15900.0
2016-11-04 11:30:00,44.43,44.43,44.29,44.3,15740.0,30.6412,30.6412,30.5447,30.5516,15740.0
2016-11-04 11:35:00,44.3,44.3,44.18,44.21,26287.0,30.5516,30.5516,30.4688,30.4895,26287.0
2016-11-04 11:40:00,44.2,44.23,44.19,44.22,9986.0,30.4826,30.5033,30.4757,30.4964,9986.0
2016-11-04 11:45:00,44.22,44.23,44.19,44.23,18554.0,30.4964,30.5033,30.4757,30.5033,18554.0
2016-11-04 11:50:00,44.23,44.32,44.22,44.31,13141.0,30.5033,30.5654,30.4964,30.5585,13141.0
2016-11-04 11:55:00,44.31,44.32,44.27,44.27,20614.0,30.5585,30.5654,30.5309,30.5309,20614.0
2016-11-04 12:00:00,44.26,44.3,44.23,44.24,25969.0,30.524,30.5516,30.5033,30.5102,25969.0
2016-11-04 12:05:00,44.24,44.29,44.23,44.27,16523.0,30.5102,30.5447,30.5033,30.5309,16523.0
2016-11-04 12:10:00,44.28,44.37,44.27,44.34,46557.0,30.5378,30.5998,30.5309,30.5792,46557.0
2016-11-04 12:15:00,44.34,44.38,44.33,44.36,21060.0,30.5792,30.6067,30.5723,30.5929,21060.0
2016-11-04 12:20:00,44.36,44.42,44.34,44.41,21321.0,30.5929,30.6343,30.5792,30.6274,21321.0
2016-11-04 12:25:00,44.41,44.42,44.39,44.41,17055.0,30.6274,30.6343,30.6136,30.6274,17055.0
2016-11-04 12:30:00,44.41,44.44,44.38,44.38,10792.0,30.6274,30.6481,30.6067,30.6067,10792.0
2016-11-04 12:35:00,44.39,44.4,44.35,44.37,7365.0,30.6136,30.6205,30.5861,30.5998,7365.0
2016-11-04 12:40:00,44.37,44.43,44.36,44.36,10217.0,30.5998,30.6412,30.5929,30.5929,10217.0
2016-11-04 12:45:00,44.36,44.37,44.34,44.35,11511.0,30.5929,30.5998,30.5792,30.5861,11511.0
2016-11-04 12:50:00,44.36,44.36,44.28,44.28,18672.0,30.5929,30.5929,30.5378,30.5378,18672.0
2016-11-04 12:55:00,44.29,44.31,44.24,44.29,25360.0,30.5447,30.5585,30.5102,30.5447,25360.0
2016-11-04 13:00:00,44.29,44.32,44.27,44.31,15545.0,30.5447,30.5654,30.5309,30.5585,15545.0
2016-11-04 13:05:00,44.32,44.34,44.31,44.34,9598.0,30.5654,30.5792,30.5585,30.5792,9598.0
2016-11-04 13:10:00,44.33,44.36,44.29,44.36,9897.0,30.5723,30.5929,30.5447,30.5929,9897.0
2016-11-04 13:15:00,44.36,44.41,44.36,44.37,12984.0,30.5929,30.6274,30.5929,30.5998,12984.0
2016-11-04 13:20:00,44.38,44.38,44.34,44.38,7934.0,30.6067,30.6067,30.5792,30.6067,7934.0
2016-11-04 13:25:00,44.38,44.38,44.32,44.33,10712.0,30.6067,30.6067,30.5654,30.5723,10712.0
2016-11-04 13:30:00,44.33,44.35,44.32,44.34,11411.0,30.5723,30.5861,30.5654,30.5792,11411.0
2016-11-04 13:35:00,44.34,44.35,44.32,44.34,9860.0,30.5792,30.5861,30.5654,30.5792,9860.0
2016-11-04 13:40:00,44.34,44.35,44.28,44.29,16259.0,30.5792,30.5861,30.5378,30.5447,16259.0
2016-11-04 13:45:00,44.29,44.34,44.26,44.33,16148.0,30.5447,30.5792,30.524,30.5723,16148.0
2016-11-04 13:50:00,44.33,44.34,44.31,44.31,8580.0,30.5723,30.5792,30.5585,30.5585,8580.0
2016-11-04 13:55:00,44.32,44.34,44.31,44.31,11029.0,30.5654,30.5792,30.5585,30.5585,11029.0
2016-11-04 14:00:00,44.31,44.34,44.29,44.32,12000.0,30.5585,30.5792,30.5447,30.5654,12000.0
2016-11-04 14:05:00,44.31,44.32,44.29,44.3,17302.0,30.5585,30.5654,30.5447,30.5516,17302.0
2016-11-04 14:10:00,44.29,44.34,44.28,44.34,17719.0,30.5447,30.5792,30.5378,30.5792,17719.0
2016-11-04 14:15:00,44.34,44.35,44.32,44.34,14356.0,30.5792,30.5861,30.5654,30.5792,14356.0
2016-11-04 14:20:00,44.35,44.37,44.32,44.34,37278.0,30.5861,30.5998,30.5654,30.5792,37278.0
2016-11-04 14:25:00,44.34,44.39,44.33,44.37,12630.0,30.5792,30.6136,30.5723,30.5998,12630.0
2016-11-04 14:30:00,44.37,44.38,44.31,44.32,17167.0,30.5998,30.6067,30.5585,30.5654,17167.0
2016-11-04 14:35:00,44.31,44.31,44.2,44.22,26242.0,30.5585,30.5585,30.4826,30.4964,26242.0
2016-11-04 14:40:00,44.23,44.23,44.18,44.22,15734.0,30.5033,30.5033,30.4688,30.4964,15734.0
2016-11-04 14:45:00,44.22,44.26,44.18,44.18,16011.0,30.4964,30.524,30.4688,30.4688,16011.0
2016-11-04 14:50:00,44.19,44.25,44.18,44.21,21120.0,30.4757,30.5171,30.4688,30.4895,21120.0
2016-11-04 14:55:00,44.2,44.24,44.19,44.22,23017.0,30.4826,30.5102,30.4757,30.4964,23017.0
2016-11-04 15:00:00,44.21,44.21,44.14,44.17,19809.0,30.4895,30.4895,30.4412,30.4619,19809.0
2016-11-04 15:05:00,44.16,44.17,44.08,44.08,38592.0,30.455,30.4619,30.3998,30.3998,38592.0
2016-11-04 15:10:00,44.08,44.13,44.07,44.09,65423.0,30.3998,30.4343,30.3929,30.4067,65423.0
2016-11-04 15:15:00,44.08,44.1,44.03,44.05,38917.0,30.3998,30.4136,30.3654,30.3792,38917.0
2016-11-04 15:20:00,44.04,44.08,44.04,44.06,19126.0,30.3723,30.3998,30.3723,30.3861,19126.0
2016-11-04 15:25:00,44.06,44.13,44.06,44.13,25013.0,30.3861,30.4343,30.3861,30.4343,25013.0
2016-11-04 15:30:00,44.13,44.13,44.06,44.07,35728.0,30.4343,30.4343,30.3861,30.3929,35728.0
2016-11-04 15:35:00,44.08,44.09,44.01,44.09,42113.0,30.3998,30.4067,30.3516,30.4067,42113.0
2016-11-04 15:40:00,44.08,44.09,44.04,44.06,36719.0,30.3998,30.4067,30.3723,30.3861,36719.0
2016-11-04 15:45:00,44.06,44.06,43.98,44.01,71957.0,30.3861,30.3861,30.3309,30.3516,71957.0
2016-11-04 15:50:00,44.01,44.04,43.96,44.03,69106.0,30.3516,30.3723,30.3171,30.3654,69106.0
2016-11-04 15:55:00,44.03,44.04,43.98,43.99,101774.0,30.3654,30.3723,30.3309,30.3378,101774.0
2016-11-07 09:30:00,44.55,44.97,44.55,44.62,80926.0,30.724,31.0136,30.724,30.7723,80926.0
2016-11-07 09:35:00,44.66,44.8,44.64,44.8,8891.0,30.7998,30.8964,30.7861,30.8964,8891.0
2016-11-07 09:40:00,44.8,44.8,44.64,44.76,4900.0,30.8964,30.8964,30.7861,30.8688,4900.0
2016-11-07 09:45:00,44.76,44.79,44.62,44.62,36654.0,30.8688,30.8895,30.7723,30.7723,36654.0
2016-11-07 09:50:00,44.63,44.7,44.63,44.63,6547.0,30.7792,30.8274,30.7792,30.7792,6547.0
2016-11-07 09:55:00,44.63,44.64,44.53,44.58,21764.0,30.7792,30.7861,30.7102,30.7447,21764.0
2016-11-07 10:00:00,44.58,44.59,44.43,44.43,20807.0,30.7447,30.7516,30.6412,30.6412,20807.0
2016-11-07 10:05:00,44.43,44.45,44.32,44.34,45495.0,30.6412,30.655,30.5654,30.5792,45495.0
2016-11-07 10:10:00,44.34,44.36,44.25,44.27,42632.0,30.5792,30.5929,30.5171,30.5309,42632.0
2016-11-07 10:15:00,44.26,44.26,44.13,44.18,33106.0,30.524,30.524,30.4343,30.4688,33106.0
2016-11-07 10:20:00,44.18,44.23,44.17,44.22,21376.0,30.4688,30.5033,30.4619,30.4964,21376.0
2016-11-07 10:25:00,44.23,44.24,44.17,44.21,17722.0,30.5033,30.5102,30.4619,30.4895,17722.0
2016-11-07 10:30:00,44.21,44.4,44.18,44.36,24705.0,30.4895,30.6205,30.4688,30.5929,24705.0
2016-11-07 10:35:00,44.37,44.39,44.25,44.25,19367.0,30.5998,30.6136,30.5171,30.5171,19367.0
2016-11-07 10:40:00,44.24,44.31,44.21,44.21,29937.0,30.5102,30.5585,30.4895,30.4895,29937.0
2016-11-07 10:45:00,44.22,44.24,44.12,44.12,31339.0,30.4964,30.5102,30.4274,30.4274,31339.0
2016-11-07 10:50:00,44.11,44.19,44.1,44.15,20940.0,30.4205,30.4757,30.4136,30.4481,20940.0
2016-11-07 10:55:00,44.16,44.26,44.15,44.25,30741.0,30.455,30.524,30.4481,30.5171,30741.0
2016-11-07 11:00:00,44.25,44.26,44.16,44.23,47193.0,30.5171,30.524,30.455,30.5033,47193.0
2016-11-07 11:05:00,44.23,44.27,44.21,44.21,24736.0,30.5033,30.5309,30.4895,30.4895,24736.0
2016-11-07 11:10:00,44.21,44.27,44.18,44.19,19513.0,30.4895,30.5309,30.4688,30.4757,19513.0
2016-11-07 11:15:00,44.2,44.2,44.11,44.14,28550.0,30.4826,30.4826,30.4205,30.4412,28550.0
2016-11-07 11:20:00,44.13,44.14,44.0,44.02,85640.0,30.4343,30.4412,30.3447,30.3585,85640.0
2016-11-07 11:25:00,44.02,44.13,43.99,44.1,148652.0,30.3585,30.4343,30.3378,30.4136,148652.0
2016-11-07 11:30:00,44.1,44.14,44.08,44.13,17488.0,30.4136,30.4412,30.3998,30.4343,17488.0
2016-11-07 11:35:00,44.14,44.14,44.04,44.05,31071.0,30.4412,30.4412,30.3723,30.3792,31071.0
2016-11-07 11:40:00,44.05,44.16,44.03,44.15,25533.0,30.3792,30.455,30.3654,30.4481,25533.0
2016-11-07 11:45:00,44.16,44.26,44.16,44.23,15116.0,30.455,30.524,30.455,30.5033,15116.0
2016-11-07 11:50:00,44.23,44.33,44.23,44.33,21134.0,30.5033,30.5723,30.5033,30.5723,21134.0
2016-11-07 11:55:00,44.33,44.4,44.31,44.4,36480.0,30.5723,30.6205,30.5585,30.6205,36480.0
2016-11-07 12:00:00,44.4,44.45,44.37,44.37,21006.0,30.6205,30.655,30.5998,30.5998,21006.0
2016-11-07 12:05:00,44.37,44.45,44.36,44.45,20830.0,30.5998,30.655,30.5929,30.655,20830.0
2016-11-07 12:10:00,44.45,44.54,44.44,44.53,57752.0,30.655,30.7171,30.6481,30.7102,57752.0
2016-11-07 12:15:00,44.53,44.59,44.52,44.56,21140.0,30.7102,30.7516,30.7033,30.7309,21140.0
2016-11-07 12:20:00,44.55,44.57,44.51,44.53,19722.0,30.724,30.7378,30.6964,30.7102,19722.0
2016-11-07 12:25:00,44.54,44.56,44.52,44.55,12108.0,30.7171,30.7309,30.7033,30.724,12108.0
2016-11-07 12:30:00,44.55,44.59,44.42,44.43,48631.0,30.724,30.7516,30.6343,30.6412,48631.0
2016-11-07 12:35:00,44.44,44.44,44.33,44.34,13707.0,30.6481,30.6481,30.5723,30.5792,13707.0
2016-11-07 12:40:00,44.34,44.36,44.31,44.36,15851.0,30.5792,30.5929,30.5585,30.5929,15851.0
2016-11-07 12:45:00,44.36,44.45,44.35,44.45,18823.0,30.5929,30.655,30.5861,30.655,18823.0
2016-11-07 12:50:00,44.45,44.47,44.41,44.46,24390.0,30.655,30.6688,30.6274,30.6619,24390.0
2016-11-07 12:55:00,44.46,44.5,44.45,44.49,23357.0,30.6619,30.6895,30.655,30.6826,23357.0
2016-11-07 13:00:00,44.49,44.53,44.46,44.47,41378.0,30.6826,30.7102,30.6619,30.6688,41378.0
2016-11-07 13:05:00,44.47,44.49,44.44,44.49,14586.0,30.6688,30.6826,30.6481,30.6826,14586.0
2016-11-07 13:10:00,44.49,44.5,44.39,44.42,17731.0,30.6826,30.6895,30.6136,30.6343,17731.0
2016-11-07 13:15:00,44.41,44.45,44.39,44.43,17630.0,30.6274,30.655,30.6136,30.6412,17630.0
2016-11-07 13:20:00,44.42,44.42,44.37,44.4,15664.0,30.6343,30.6343,30.5998,30.6205,15664.0
2016-11-07 13:25:00,44.4,44.41,44.35,44.4,17396.0,30.6205,30.6274,30.5861,30.6205,17396.0
2016-11-07 13:30:00,44.4,44.43,44.37,44.37,11559.0,30.6205,30.6412,30.5998,30.5998,11559.0
2016-11-07 13:35:00,44.38,44.47,44.36,44.37,25925.0,30.6067,30.6688,30.5929,30.5998,25925.0
2016-11-07 13:40:00,44.38,44.43,44.37,44.4,12549.0,30.6067,30.6412,30.5998,30.6205,12549.0
2016-11-07 13:45:00,44.39,44.41,44.36,44.4,12308.0,30.6136,30.6274,30.5929,30.6205,12308.0
2016-11-07 13:50:00,44.4,44.46,44.39,44.43,15935.0,30.6205,30.6619,30.6136,30.6412,15935.0
2016-11-07 13:55:00,44.44,44.51,44.44,44.51,8300.0,30.6481,30.6964,30.6481,30.6964,8300.0
2016-11-07 14:00:00,44.5,44.51,44.44,44.5,22129.0,30.6895,30.6964,30.6481,30.6895,22129.0
2016-11-07 14:05:00,44.49,44.5,44.46,44.48,10439.0,30.6826,30.6895,30.6619,30.6757,10439.0
2016-11-07 14:10:00,44.48,44.53,44.47,44.52,20115.0,30.6757,30.7102,30.6688,30.7033,20115.0
2016-11-07 14:15:00,44.52,44.56,44.51,44.54,29503.0,30.7033,30.7309,30.6964,30.7171,29503.0
2016-11-07 14:20:00,44.55,44.56,44.52,44.54,15195.0,30.724,30.7309,30.7033,30.7171,15195.0
2016-11-07 14:25:00,44.54,44.55,44.48,44.5,19958.0,30.7171,30.724,30.6757,30.6895,19958.0
2016-11-07 14:30:00,44.51,44.52,44.45,44.5,27207.0,30.6964,30.7033,30.655,30.6895,27207.0
2016-11-07 14:35:00,44.5,44.52,44.48,44.48,10310.0,30.6895,30.7033,30.6757,30.6757,10310.0
2016-11-07 14:40:00,44.48,44.49,44.38,44.39,15582.0,30.6757,30.6826,30.6067,30.6136,15582.0
2016-11-07 14:45:00,44.4,44.41,44.34,44.34,28186.0,30.6205,30.6274,30.5792,30.5792,28186.0
2016-11-07 14:50:00,44.34,44.38,44.34,44.36,16894.0,30.5792,30.6067,30.5792,30.5929,16894.0
2016-11-07 14:55:00,44.37,44.38,44.34,44.34,31330.0,30.5998,30.6067,30.5792,30.5792,31330.0
2016-11-07 15:00:00,44.34,44.35,44.28,44.33,50000.0,30.5792,30.5861,30.5378,30.5723,50000.0
2016-11-07 15:05:00,44.33,44.35,44.29,44.29,17488.0,30.5723,30.5861,30.5447,30.5447,17488.0
2016-11-07 15:10:00,44.3,44.33,44.29,44.3,30783.0,30.5516,30.5723,30.5447,30.5516,30783.0
2016-11-07 15:15:00,44.31,44.37,44.28,44.34,27375.0,30.5585,30.5998,30.5378,30.5792,27375.0
2016-11-07 15:20:00,44.34,44.4,44.32,44.39,23682.0,30.5792,30.6205,30.5654,30.6136,23682.0
2016-11-07 15:25:00,44.4,44.41,44.35,44.38,28996.0,30.6205,30.6274,30.5861,30.6067,28996.0
2016-11-07 15:30:00,44.37,44.37,44.32,44.34,29927.0,30.5998,30.5998,30.5654,30.5792,29927.0
2016-11-07 15:35:00,44.34,44.39,44.33,44.39,32292.0,30.5792,30.6136,30.5723,30.6136,32292.0
2016-11-07 15:40:00,44.38,44.42,44.38,44.39,32433.0,30.6067,30.6343,30.6067,30.6136,32433.0
2016-11-07 15:45:00,44.4,44.48,44.39,44.47,80897.0,30.6205,30.6757,30.6136,30.6688,80897.0
2016-11-07 15:50:00,44.47,44.51,44.44,44.48,54351.0,30.6688,30.6964,30.6481,30.6757,54351.0
2016-11-07 15:55:00,44.48,44.51,44.45,44.47,164296.0,30.6757,30.6964,30.655,30.6688,164296.0
2016-11-08 09:30:00,44.36,44.36,44.03,44.04,47610.0,30.5929,30.5929,30.3654,30.3723,47610.0
2016-11-08 09:35:00,44.05,44.32,44.05,44.32,24940.0,30.3792,30.5654,30.3792,30.5654,24940.0
2016-11-08 09:40:00,44.31,44.46,44.27,44.27,35346.0,30.5585,30.6619,30.5309,30.5309,35346.0
2016-11-08 09:45:00,44.27,44.34,44.26,44.32,18147.0,30.5309,30.5792,30.524,30.5654,18147.0
2016-11-08 09:50:00,44.3,44.34,44.25,44.3,33439.0,30.5516,30.5792,30.5171,30.5516,33439.0
2016-11-08 09:55:00,44.29,44.36,44.27,44.3,29686.0,30.5447,30.5929,30.5309,30.5516,29686.0
2016-11-08 10:00:00,44.3,44.31,44.17,44.2,87584.0,30.5516,30.5585,30.4619,30.4826,87584.0
2016-11-08 10:05:00,44.2,44.23,44.15,44.16,37379.0,30.4826,30.5033,30.4481,30.455,37379.0
2016-11-08 10:10:00,44.16,44.23,44.16,44.18,15125.0,30.455,30.5033,30.455,30.4688,15125.0
2016-11-08 10:15:00,44.17,44.26,44.16,44.25,15692.0,30.4619,30.524,30.455,30.5171,15692.0
2016-11-08 10:20:00,44.25,44.28,44.22,44.23,21284.0,30.5171,30.5378,30.4964,30.5033,21284.0
2016-11-08 10:25:00,44.23,44.26,44.22,44.26,12034.0,30.5033,30.524,30.4964,30.524,12034.0
2016-11-08 10:30:00,44.26,44.36,44.25,44.36,14227.0,30.524,30.5929,30.5171,30.5929,14227.0
2016-11-08 10:35:00,44.35,44.36,44.26,44.3,13975.0,30.5861,30.5929,30.524,30.5516,13975.0
2016-11-08 10:40:00,44.3,44.31,44.25,44.31,15229.0,30.5516,30.5585,30.5171,30.5585,15229.0
2016-11-08 10:45:00,44.32,44.36,44.27,44.34,17758.0,30.5654,30.5929,30.5309,30.5792,17758.0
2016-11-08 10:50:00,44.33,44.35,44.31,44.32,8950.0,30.5723,30.5861,30.5585,30.5654,8950.0
2016-11-08 10:55:00,44.32,44.32,44.28,44.3,12705.0,30.5654,30.5654,30.5378,30.5516,12705.0
2016-11-08 11:00:00,44.3,44.32,44.27,44.29,18997.0,30.5516,30.5654,30.5309,30.5447,18997.0
2016-11-08 11:05:00,44.3,44.39,44.28,44.37,19913.0,30.5516,30.6136,30.5378,30.5998,19913.0
2016-11-08 11:10:00,44.38,44.43,44.37,44.43,14165.0,30.6067,30.6412,30.5998,30.6412,14165.0
2016-11-08 11:15:00,44.44,44.52,44.44,44.46,16317.0,30.6481,30.7033,30.6481,30.6619,16317.0
2016-11-08 11:20:00,44.46,44.53,44.42,44.42,18501.0,30.6619,30.7102,30.6343,30.6343,18501.0
2016-11-08 11:25:00,44.43,44.44,44.37,44.44,22513.0,30.6412,30.6481,30.5998,30.6481,22513.0
2016-11-08 11:30:00,44.43,44.47,44.38,44.46,32952.0,30.6412,30.6688,30.6067,30.6619,32952.0
2016-11-08 11:35:00,44.46,44.47,44.42,44.43,18918.0,30.6619,30.6688,30.6343,30.6412,18918.0
2016-11-08 11:40:00,44.42,44.53,44.4,44.53,52574.0,30.6343,30.7102,30.6205,30.7102,52574.0
2016-11-08 11:45:00,44.53,44.62,44.52,44.62,25151.0,30.7102,30.7723,30.7033,30.7723,25151.0
2016-11-08 11:50:00,44.62,44.65,44.59,44.59,21102.0,30.7723,30.7929,30.7516,30.7516,21102.0
2016-11-08 11:55:00,44.59,44.66,44.55,44.65,20106.0,30.7516,30.7998,30.724,30.7929,20106.0
2016-11-08 12:00:00,44.65,44.65,44.57,44.59,14075.0,30.7929,30.7929,30.7378,30.7516,14075.0
2016-11-08 12:05:00,44.59,44.66,44.59,44.65,7171.0,30.7516,30.7998,30.7516,30.7929,7171.0
2016-11-08 12:10:00,44.66,44.67,44.63,44.66,13900.0,30.7998,30.8067,30.7792,30.7998,13900.0
2016-11-08 12:15:00,44.67,44.7,44.62,44.66,36310.0,30.8067,30.8274,30.7723,30.7998,36310.0
2016-11-08 12:20:00,44.66,44.73,44.66,44.72,20423.0,30.7998,30.8481,30.7998,30.8412,20423.0
2016-11-08 12:25:00,44.73,44.73,44.7,44.73,8128.0,30.8481,30.8481,30.8274,30.8481,8128.0
2016-11-08 12:30:00,44.73,44.74,44.7,44.72,14536.0,30.8481,30.855,30.8274,30.8412,14536.0
2016-11-08 12:35:00,44.72,44.75,44.7,44.72,7237.0,30.8412,30.8619,30.8274,30.8412,7237.0
2016-11-08 12:40:00,44.71,44.75,44.71,44.73,19285.0,30.8343,30.8619,30.8343,30.8481,19285.0
2016-11-08 12:45:00,44.72,44.77,44.71,44.76,23250.0,30.8412,30.8757,30.8343,30.8688,23250.0
2016-11-08 12:50:00,44.75,44.79,44.72,44.77,25299.0,30.8619,30.8895,30.8412,30.8757,25299.0
2016-11-08 12:55:00,44.78,44.83,44.77,44.8,13076.0,30.8826,30.9171,30.8757,30.8964,13076.0
2016-11-08 13:00:00,44.81,44.83,44.77,44.78,11106.0,30.9033,30.9171,30.8757,30.8826,11106.0
2016-11-08 13:05:00,44.78,44.79,44.67,44.7,19657.0,30.8826,30.8895,30.8067,30.8274,19657.0
2016-11-08 13:10:00,44.7,44.76,44.7,44.76,11380.0,30.8274,30.8688,30.8274,30.8688,11380.0
2016-11-08 13:15:00,44.75,44.75,44.69,44.71,13984.0,30.8619,30.8619,30.8205,30.8343,13984.0
2016-11-08 13:20:00,44.71,44.72,44.68,44.68,14070.0,30.8343,30.8412,30.8136,30.8136,14070.0
2016-11-08 13:25:00,44.68,44.71,44.67,44.71,16692.0,30.8136,30.8343,30.8067,30.8343,16692.0
2016-11-08 13:30:00,44.71,44.77,44.7,44.74,21866.0,30.8343,30.8757,30.8274,30.855,21866.0
2016-11-08 13:35:00,44.75,44.79,44.74,44.76,10576.0,30.8619,30.8895,30.855,30.8688,10576.0
2016-11-08 13:40:00,44.76,44.78,44.75,44.76,13882.0,30.8688,30.8826,30.8619,30.8688,13882.0
2016-11-08 13:45:00,44.76,44.77,44.73,44.76,13677.0,30.8688,30.8757,30.8481,30.8688,13677.0
2016-11-08 13:50:00,44.74,44.78,44.74,44.74,9374.0,30.855,30.8826,30.855,30.855,9374.0
2016-11-08 13:55:00,44.75,44.77,44.73,44.75,12280.0,30.8619,30.8757,30.8481,30.8619,12280.0
2016-11-08 14:00:00,44.76,44.76,44.69,44.72,15725.0,30.8688,30.8688,30.8205,30.8412,15725.0
2016-11-08 14:05:00,44.73,44.78,44.72,44.75,12385.0,30.8481,30.8826,30.8412,30.8619,12385.0
2016-11-08 14:10:00,44.74,44.74,44.64,44.65,16071.0,30.855,30.855,30.7861,30.7929,16071.0
2016-11-08 14:15:00,44.65,44.73,44.64,44.73,22281.0,30.7929,30.8481,30.7861,30.8481,22281.0
2016-11-08 14:20:00,44.72,44.76,44.68,44.7,21588.0,30.8412,30.8688,30.8136,30.8274,21588.0
2016-11-08 14:25:00,44.71,44.72,44.67,44.7,14816.0,30.8343,30.8412,30.8067,30.8274,14816.0
2016-11-08 14:30:00,44.69,44.71,44.65,44.65,14489.0,30.8205,30.8343,30.7929,30.7929,14489.0
2016-11-08 14:35:00,44.66,44.68,44.63,44.64,16252.0,30.7998,30.8136,30.7792,30.7861,16252.0
2016-11-08 14:40:00,44.64,44.67,44.59,44.59,18261.0,30.7861,30.8067,30.7516,30.7516,18261.0
2016-11-08 14:45:00,44.59,44.65,44.56,44.62,21353.0,30.7516,30.7929,30.7309,30.7723,21353.0
2016-11-08 14:50:00,44.61,44.68,44.61,44.65,32073.0,30.7654,30.8136,30.7654,30.7929,32073.0
2016-11-08 14:55:00,44.65,44.67,44.61,44.65,15808.0,30.7929,30.8067,30.7654,30.7929,15808.0
2016-11-08 15:00:00,44.64,44.64,44.6,44.61,13676.0,30.7861,30.7861,30.7585,30.7654,13676.0
2016-11-08 15:05:00,44.62,44.74,44.61,44.73,21840.0,30.7723,30.855,30.7654,30.8481,21840.0
2016-11-08 15:10:00,44.73,44.75,44.7,44.72,17855.0,30.8481,30.8619,30.8274,30.8412,17855.0
2016-11-08 15:15:00,44.72,44.73,44.65,44.67,14817.0,30.8412,30.8481,30.7929,30.8067,14817.0
2016-11-08 15:20:00,44.67,44.71,44.66,44.71,20620.0,30.8067,30.8343,30.7998,30.8343,20620.0
2016-11-08 15:25:00,44.71,44.73,44.68,44.72,20561.0,30.8343,30.8481,30.8136,30.8412,20561.0
2016-11-08 15:30:00,44.72,44.78,44.7,44.74,47055.0,30.8412,30.8826,30.8274,30.855,47055.0
2016-11-08 15:35:00,44.74,44.77,44.71,44.76,23522.0,30.855,30.8757,30.8343,30.8688,23522.0
2016-11-08 15:40:00,44.75,44.78,44.72,44.76,33297.0,30.8619,30.8826,30.8412,30.8688,33297.0
2016-11-08 15:45:00,44.77,44.82,44.76,44.79,48979.0,30.8757,30.9102,30.8688,30.8895,48979.0
2016-11-08 15:50:00,44.8,44.81,44.71,44.74,98407.0,30.8964,30.9033,30.8343,30.855,98407.0
2016-11-08 15:55:00,44.73,44.76,44.69,44.75,148751.0,30.8481,30.8688,30.8205,30.8619,148751.0
2016-11-09 09:30:00,43.98,44.22,43.76,44.03,112309.0,30.3309,30.4964,30.1792,30.3654,112309.0
2016-11-09 09:35:00,44.09,44.5,44.07,44.28,37412.0,30.4067,30.6895,30.3929,30.5378,37412.0
2016-11-09 09:40:00,44.34,44.56,44.27,44.56,12353.0,30.5792,30.7309,30.5309,30.7309,12353.0
2016-11-09 09:45:00,44.59,44.68,44.48,44.66,27202.0,30.7516,30.8136,30.6757,30.7998,27202.0
2016-11-09 09:50:00,44.66,44.79,44.64,44.77,28094.0,30.7998,30.8895,30.7861,30.8757,28094.0
2016-11-09 09:55:00,44.77,44.82,44.61,44.61,46090.0,30.8757,30.9102,30.7654,30.7654,46090.0
2016-11-09 10:00:00,44.61,44.62,44.36,44.37,34979.0,30.7654,30.7723,30.5929,30.5998,34979.0
2016-11-09 10:05:00,44.39,44.45,44.33,44.39,25216.0,30.6136,30.655,30.5723,30.6136,25216.0
2016-11-09 10:10:00,44.4,44.52,44.37,44.49,36990.0,30.6205,30.7033,30.5998,30.6826,36990.0
2016-11-09 10:15:00,44.49,44.5,44.4,44.42,16513.0,30.6826,30.6895,30.6205,30.6343,16513.0
2016-11-09 10:20:00,44.42,44.49,44.4,44.4,21510.0,30.6343,30.6826,30.6205,30.6205,21510.0
2016-11-09 10:25:00,44.4,44.47,44.37,44.46,25033.0,30.6205,30.6688,30.5998,30.6619,25033.0
2016-11-09 10:30:00,44.46,44.5,44.35,44.4,16393.0,30.6619,30.6895,30.5861,30.6205,16393.0
2016-11-09 10:35:00,44.42,44.48,44.38,44.45,16030.0,30.6343,30.6757,30.6067,30.655,16030.0
2016-11-09 10:40:00,44.44,44.47,44.39,44.41,19021.0,30.6481,30.6688,30.6136,30.6274,19021.0
2016-11-09 10:45:00,44.4,44.53,44.38,44.44,27792.0,30.6205,30.7102,30.6067,30.6481,27792.0
2016-11-09 10:50:00,44.43,44.47,44.36,44.4,36052.0,30.6412,30.6688,30.5929,30.6205,36052.0
2016-11-09 10:55:00,44.4,44.43,44.33,44.39,51573.0,30.6205,30.6412,30.5723,30.6136,51573.0
2016-11-09 11:00:00,44.4,44.52,44.4,44.48,42770.0,30.6205,30.7033,30.6205,30.6757,42770.0
2016-11-09 11:05:00,44.49,44.63,44.48,44.63,18875.0,30.6826,30.7792,30.6757,30.7792,18875.0
2016-11-09 11:10:00,44.62,44.91,44.62,44.89,31814.0,30.7723,30.9723,30.7723,30.9585,31814.0
2016-11-09 11:15:00,44.89,44.99,44.87,44.96,25408.0,30.9585,31.0274,30.9447,31.0067,25408.0
2016-11-09 11:20:00,44.97,45.05,44.93,44.96,68186.0,31.0136,31.0688,30.986,31.0067,68186.0
2016-11-09 11:25:00,44.96,45.04,44.88,45.04,21878.0,31.0067,31.0619,30.9516,31.0619,21878.0
2016-11-09 11:30:00,45.03,45.21,45.03,45.17,33926.0,31.055,31.1792,31.055,31.1516,33926.0
2016-11-09 11:35:00,45.17,45.22,45.14,45.21,23472.0,31.1516,31.186,31.1309,31.1792,23472.0
2016-11-09 11:40:00,45.2,45.3,45.14,45.29,48804.0,31.1723,31.2412,31.1309,31.2343,48804.0
2016-11-09 11:45:00,45.29,45.48,45.26,45.48,32263.0,31.2343,31.3654,31.2136,31.3654,32263.0
2016-11-09 11:50:00,45.49,45.57,45.45,45.53,36733.0,31.3723,31.4274,31.3447,31.3998,36733.0
2016-11-09 11:55:00,45.54,45.55,45.46,45.51,31661.0,31.4067,31.4136,31.3516,31.386,31661.0
2016-11-09 12:00:00,45.52,45.6,45.44,45.45,37419.0,31.3929,31.4481,31.3378,31.3447,37419.0
2016-11-09 12:05:00,45.45,45.48,45.41,45.41,29486.0,31.3447,31.3654,31.3171,31.3171,29486.0
2016-11-09 12:10:00,45.41,45.46,45.39,45.43,31228.0,31.3171,31.3516,31.3033,31.3309,31228.0
2016-11-09 12:15:00,45.43,45.53,45.43,45.47,27343.0,31.3309,31.3998,31.3309,31.3585,27343.0
2016-11-09 12:20:00,45.47,45.56,45.45,45.51,20010.0,31.3585,31.4205,31.3447,31.386,20010.0
2016-11-09 12:25:00,45.52,45.57,45.5,45.54,22739.0,31.3929,31.4274,31.3792,31.4067,22739.0
2016-11-09 12:30:00,45.54,45.62,45.47,45.58,27770.0,31.4067,31.4619,31.3585,31.4343,27770.0
2016-11-09 12:35:00,45.58,45.65,45.47,45.49,22429.0,31.4343,31.4826,31.3585,31.3723,22429.0
2016-11-09 12:40:00,45.51,45.55,45.48,45.51,21907.0,31.386,31.4136,31.3654,31.386,21907.0
2016-11-09 12:45:00,45.5,45.51,45.43,45.47,14665.0,31.3792,31.386,31.3309,31.3585,14665.0
2016-11-09 12:50:00,45.47,45.51,45.46,45.48,17762.0,31.3585,31.386,31.3516,31.3654,17762.0
2016-11-09 12:55:00,45.49,45.66,45.49,45.64,21880.0,31.3723,31.4895,31.3723,31.4757,21880.0
2016-11-09 13:00:00,45.63,45.64,45.52,45.53,21166.0,31.4688,31.4757,31.3929,31.3998,21166.0
2016-11-09 13:05:00,45.53,45.65,45.53,45.57,29015.0,31.3998,31.4826,31.3998,31.4274,29015.0
2016-11-09 13:10:00,45.58,45.66,45.54,45.61,21787.0,31.4343,31.4895,31.4067,31.455,21787.0
2016-11-09 13:15:00,45.6,45.63,45.53,45.56,26100.0,31.4481,31.4688,31.3998,31.4205,26100.0
2016-11-09 13:20:00,45.55,45.55,45.37,45.37,24916.0,31.4136,31.4136,31.2895,31.2895,24916.0
2016-11-09 13:25:00,45.38,45.49,45.38,45.45,20811.0,31.2964,31.3723,31.2964,31.3447,20811.0
2016-11-09 13:30:00,45.44,45.5,45.4,45.5,20273.0,31.3378,31.3792,31.3102,31.3792,20273.0
2016-11-09 13:35:00,45.51,45.54,45.46,45.48,25818.0,31.386,31.4067,31.3516,31.3654,25818.0
2016-11-09 13:40:00,45.5,45.63,45.5,45.6,21035.0,31.3792,31.4688,31.3792,31.4481,21035.0
2016-11-09 13:45:00,45.6,45.61,45.48,45.55,31993.0,31.4481,31.455,31.3654,31.4136,31993.0
2016-11-09 13:50:00,45.55,45.57,45.5,45.51,61030.0,31.4136,31.4274,31.3792,31.386,61030.0
2016-11-09 13:55:00,45.52,45.53,45.41,45.41,24411.0,31.3929,31.3998,31.3171,31.3171,24411.0
2016-11-09 14:00:00,45.42,45.47,45.37,45.39,29419.0,31.324,31.3585,31.2895,31.3033,29419.0
2016-11-09 14:05:00,45.4,45.52,45.4,45.51,22330.0,31.3102,31.3929,31.3102,31.386,22330.0
2016-11-09 14:10:00,45.51,45.57,45.47,45.51,30307.0,31.386,31.4274,31.3585,31.386,30307.0
2016-11-09 14:15:00,45.51,45.56,45.49,45.53,26721.0,31.386,31.4205,31.3723,31.3998,26721.0
2016-11-09 14:20:00,45.53,45.6,45.51,45.6,32933.0,31.3998,31.4481,31.386,31.4481,32933.0
2016-11-09 14:25:00,45.59,45.65,45.55,45.61,27681.0,31.4412,31.4826,31.4136,31.455,27681.0
2016-11-09 14:30:00,45.61,45.7,45.61,45.69,36113.0,31.455,31.5171,31.455,31.5102,36113.0
2016-11-09 14:35:00,45.69,45.82,45.63,45.82,34067.0,31.5102,31.5998,31.4688,31.5998,34067.0
2016-11-09 14:40:00,45.82,45.84,45.71,45.79,41871.0,31.5998,31.6136,31.524,31.5792,41871.0
2016-11-09 14:45:00,45.79,45.84,45.76,45.81,33891.0,31.5792,31.6136,31.5585,31.5929,33891.0
2016-11-09 14:50:00,45.81,45.82,45.71,45.77,43404.0,31.5929,31.5998,31.524,31.5654,43404.0
2016-11-09 14:55:00,45.77,45.84,45.7,45.73,47956.0,31.5654,31.6136,31.5171,31.5378,47956.0
2016-11-09 15:00:00,45.73,45.77,45.69,45.74,36177.0,31.5378,31.5654,31.5102,31.5447,36177.0
2016-11-09 15:05:00,45.73,45.76,45.7,45.74,30781.0,31.5378,31.5585,31.5171,31.5447,30781.0
2016-11-09 15:10:00,45.74,45.77,45.71,45.75,49453.0,31.5447,31.5654,31.524,31.5516,49453.0
2016-11-09 15:15:00,45.76,45.82,45.74,45.81,36372.0,31.5585,31.5998,31.5447,31.5929,36372.0
2016-11-09 15:20:00,45.81,45.82,45.78,45.78,41395.0,31.5929,31.5998,31.5723,31.5723,41395.0
2016-11-09 15:25:00,45.79,45.9,45.78,45.85,89298.0,31.5792,31.655,31.5723,31.6205,89298.0
2016-11-09 15:30:00,45.84,45.87,45.74,45.77,64024.0,31.6136,31.6343,31.5447,31.5654,64024.0
2016-11-09 15:35:00,45.76,45.79,45.65,45.67,60563.0,31.5585,31.5792,31.4826,31.4964,60563.0
2016-11-09 15:40:00,45.67,45.68,45.59,45.67,76879.0,31.4964,31.5033,31.4412,31.4964,76879.0
2016-11-09 15:45:00,45.66,45.66,45.56,45.63,90840.0,31.4895,31.4895,31.4205,31.4688,90840.0
2016-11-09 15:50:00,45.64,45.66,45.58,45.59,98063.0,31.4757,31.4895,31.4343,31.4412,98063.0
2016-11-09 15:55:00,45.59,45.69,45.56,45.65,197307.0,31.4412,31.5102,31.4205,31.4826,197307.0
2016-11-10 09:30:00,45.42,45.63,45.36,45.62,76566.0,31.6402,31.7865,31.5984,31.7796,76566.0
2016-11-10 09:35:00,45.62,45.92,45.6,45.77,44303.0,31.7796,31.9885,31.7656,31.884,44303.0
2016-11-10 09:40:00,45.8,45.9,45.76,45.89,30849.0,31.9049,31.9746,31.8771,31.9676,30849.0
2016-11-10 09:45:00,45.88,45.88,45.77,45.84,19738.0,31.9607,31.9607,31.884,31.9328,19738.0
2016-11-10 09:50:00,45.84,45.86,45.73,45.76,47227.0,31.9328,31.9467,31.8562,31.8771,47227.0
2016-11-10 09:55:00,45.77,45.84,45.69,45.76,44101.0,31.884,31.9328,31.8283,31.8771,44101.0
2016-11-10 10:00:00,45.76,45.77,45.58,45.6,53218.0,31.8771,31.884,31.7517,31.7656,53218.0
2016-11-10 10:05:00,45.59,45.72,45.58,45.67,28829.0,31.7587,31.8492,31.7517,31.8144,28829.0
2016-11-10 10:10:00,45.67,45.68,45.55,45.66,46040.0,31.8144,31.8213,31.7308,31.8074,46040.0
2016-11-10 10:15:00,45.67,45.78,45.66,45.66,47276.0,31.8144,31.891,31.8074,31.8074,47276.0
2016-11-10 10:20:00,45.68,45.83,45.66,45.78,34934.0,31.8213,31.9258,31.8074,31.891,34934.0
2016-11-10 10:25:00,45.77,45.83,45.69,45.78,43893.0,31.884,31.9258,31.8283,31.891,43893.0
2016-11-10 10:30:00,45.76,45.92,45.75,45.83,43105.0,31.8771,31.9885,31.8701,31.9258,43105.0
2016-11-10 10:35:00,45.84,45.9,45.66,45.87,42269.0,31.9328,31.9746,31.8074,31.9537,42269.0
2016-11-10 10:40:00,45.87,45.98,45.85,45.96,47859.0,31.9537,32.0303,31.9398,32.0164,47859.0
2016-11-10 10:45:00,45.97,46.09,45.94,45.99,47696.0,32.0234,32.107,32.0025,32.0373,47696.0
2016-11-10 10:50:00,45.98,46.05,45.89,45.93,31356.0,32.0303,32.0791,31.9676,31.9955,31356.0
2016-11-10 10:55:00,45.92,45.96,45.75,45.79,31593.0,31.9885,32.0164,31.8701,31.898,31593.0
2016-11-10 11:00:00,45.8,45.88,45.69,45.71,47044.0,31.9049,31.9607,31.8283,31.8422,47044.0
2016-11-10 11:05:00,45.7,45.86,45.65,45.68,28801.0,31.8353,31.9467,31.8004,31.8213,28801.0
2016-11-10 11:10:00,45.66,45.75,45.64,45.74,39537.0,31.8074,31.8701,31.7935,31.8631,39537.0
2016-11-10 11:15:00,45.73,45.8,45.63,45.69,61833.0,31.8562,31.9049,31.7865,31.8283,61833.0
2016-11-10 11:20:00,45.71,45.79,45.66,45.7,52174.0,31.8422,31.898,31.8074,31.8353,52174.0
2016-11-10 11:25:00,45.71,45.77,45.61,45.7,25571.0,31.8422,31.884,31.7726,31.8353,25571.0
2016-11-10 11:30:00,45.71,45.79,45.69,45.78,28102.0,31.8422,31.898,31.8283,31.891,28102.0
2016-11-10 11:35:00,45.78,45.82,45.7,45.82,22649.0,31.891,31.9189,31.8353,31.9189,22649.0
2016-11-10 11:40:00,45.82,45.95,45.79,45.91,40036.0,31.9189,32.0094,31.898,31.9816,40036.0
2016-11-10 11:45:00,45.9,46.04,45.89,45.9,32684.0,31.9746,32.0721,31.9676,31.9746,32684.0
2016-11-10 11:50:00,45.91,45.96,45.8,45.85,23894.0,31.9816,32.0164,31.9049,31.9398,23894.0
2016-11-10 11:55:00,45.85,45.9,45.73,45.81,17831.0,31.9398,31.9746,31.8562,31.9119,17831.0
2016-11-10 12:00:00,45.81,46.05,45.73,45.85,80705.0,31.9119,32.0791,31.8562,31.9398,80705.0
2016-11-10 12:05:00,45.86,46.02,45.85,45.98,27911.0,31.9467,32.0582,31.9398,32.0303,27911.0
2016-11-10 12:10:00,45.98,46.09,45.96,46.01,23582.0,32.0303,32.107,32.0164,32.0512,23582.0
2016-11-10 12:15:00,46.0,46.08,45.97,46.02,21157.0,32.0443,32.1,32.0234,32.0582,21157.0
2016-11-10 12:20:00,46.02,46.07,45.97,46.01,22212.0,32.0582,32.093,32.0234,32.0512,22212.0
2016-11-10 12:25:00,46.02,46.06,45.96,46.05,26667.0,32.0582,32.0861,32.0164,32.0791,26667.0
2016-11-10 12:30:00,46.04,46.05,45.95,45.98,23105.0,32.0721,32.0791,32.0094,32.0303,23105.0
2016-11-10 12:35:00,45.97,46.06,45.95,45.99,22153.0,32.0234,32.0861,32.0094,32.0373,22153.0
2016-11-10 12:40:00,45.99,46.01,45.93,45.98,21355.0,32.0373,32.0512,31.9955,32.0303,21355.0
2016-11-10 12:45:00,45.98,46.06,45.98,46.05,13989.0,32.0303,32.0861,32.0303,32.0791,13989.0
2016-11-10 12:50:00,46.05,46.17,46.02,46.14,18686.0,32.0791,32.1627,32.0582,32.1418,18686.0
2016-11-10 12:55:00,46.16,46.21,46.13,46.16,21548.0,32.1557,32.1906,32.1348,32.1557,21548.0
2016-11-10 13:00:00,46.17,46.19,46.06,46.11,27747.0,32.1627,32.1766,32.0861,32.1209,27747.0
2016-11-10 13:05:00,46.13,46.2,46.1,46.2,15556.0,32.1348,32.1836,32.1139,32.1836,15556.0
2016-11-10 13:10:00,46.18,46.2,46.06,46.1,21777.0,32.1697,32.1836,32.0861,32.1139,21777.0
2016-11-10 13:15:00,46.09,46.14,46.03,46.09,20749.0,32.107,32.1418,32.0652,32.107,20749.0
2016-11-10 13:20:00,46.08,46.15,46.06,46.11,33648.0,32.1,32.1488,32.0861,32.1209,33648.0
2016-11-10 13:25:00,46.1,46.1,46.03,46.09,21928.0,32.1139,32.1139,32.0652,32.107,21928.0
2016-11-10 13:30:00,46.1,46.12,46.05,46.08,26531.0,32.1139,32.1279,32.0791,32.1,26531.0
2016-11-10 13:35:00,46.09,46.15,46.08,46.1,22106.0,32.107,32.1488,32.1,32.1139,22106.0
2016-11-10 13:40:00,46.11,46.15,46.05,46.07,19948.0,32.1209,32.1488,32.0791,32.093,19948.0
2016-11-10 13:45:00,46.05,46.18,46.04,46.17,24341.0,32.0791,32.1697,32.0721,32.1627,24341.0
2016-11-10 13:50:00,46.18,46.25,46.15,46.23,43294.0,32.1697,32.2184,32.1488,32.2045,43294.0
2016-11-10 13:55:00,46.23,46.29,46.15,46.17,46035.0,32.2045,32.2463,32.1488,32.1627,46035.0
2016-11-10 14:00:00,46.15,46.18,46.09,46.15,30453.0,32.1488,32.1697,32.107,32.1488,30453.0
2016-11-10 14:05:00,46.16,46.21,46.13,46.14,33757.0,32.1557,32.1906,32.1348,32.1418,33757.0
2016-11-10 14:10:00,46.14,46.15,46.06,46.09,25760.0,32.1418,32.1488,32.0861,32.107,25760.0
2016-11-10 14:15:00,46.09,46.09,45.94,45.98,51417.0,32.107,32.107,32.0025,32.0303,51417.0
2016-11-10 14:20:00,45.98,46.04,45.93,46.0,27462.0,32.0303,32.0721,31.9955,32.0443,27462.0
2016-11-10 14:25:00,46.01,46.03,45.97,45.98,24070.0,32.0512,32.0652,32.0234,32.0303,24070.0
2016-11-10 14:30:00,45.98,46.02,45.94,45.97,60880.0,32.0303,32.0582,32.0025,32.0234,60880.0
2016-11-10 14:35:00,45.98,45.98,45.92,45.94,21112.0,32.0303,32.0303,31.9885,32.0025,21112.0
2016-11-10 14:40:00,45.95,46.0,45.9,45.93,24894.0,32.0094,32.0443,31.9746,31.9955,24894.0
2016-11-10 14:45:00,45.92,46.02,45.9,45.97,24826.0,31.9885,32.0582,31.9746,32.0234,24826.0
2016-11-10 14:50:00,45.96,45.99,45.91,45.98,17706.0,32.0164,32.0373,31.9816,32.0303,17706.0
2016-11-10 14:55:00,45.98,46.02,45.94,45.99,26864.0,32.0303,32.0582,32.0025,32.0373,26864.0
2016-11-10 15:00:00,46.0,46.0,45.94,45.96,29706.0,32.0443,32.0443,32.0025,32.0164,29706.0
2016-11-10 15:05:00,45.96,46.0,45.9,45.99,29913.0,32.0164,32.0443,31.9746,32.0373,29913.0
2016-11-10 15:10:00,45.98,46.03,45.97,46.0,21232.0,32.0303,32.0652,32.0234,32.0443,21232.0
2016-11-10 15:15:00,45.99,46.0,45.96,45.98,19597.0,32.0373,32.0443,32.0164,32.0303,19597.0
2016-11-10 15:20:00,45.98,46.0,45.95,45.97,27427.0,32.0303,32.0443,32.0094,32.0234,27427.0
2016-11-10 15:25:00,45.98,45.99,45.93,45.99,34236.0,32.0303,32.0373,31.9955,32.0373,34236.0
2016-11-10 15:30:00,46.0,46.0,45.9,45.92,65640.0,32.0443,32.0443,31.9746,31.9885,65640.0
2016-11-10 15:35:00,45.92,45.96,45.87,45.9,72418.0,31.9885,32.0164,31.9537,31.9746,72418.0
2016-11-10 15:40:00,45.91,45.94,45.84,45.93,101011.0,31.9816,32.0025,31.9328,31.9955,101011.0
2016-11-10 15:45:00,45.94,45.98,45.87,45.92,112525.0,32.0025,32.0303,31.9537,31.9885,112525.0
2016-11-10 15:50:00,45.93,45.94,45.83,45.86,82786.0,31.9955,32.0025,31.9258,31.9467,82786.0
2016-11-10 15:55:00,45.86,45.87,45.78,45.81,174193.0,31.9467,31.9537,31.891,31.9119,174193.0
2016-11-11 09:30:00,45.72,45.99,45.72,45.79,26302.0,31.8492,32.0373,31.8492,31.898,26302.0
2016-11-11 09:35:00,45.76,45.87,45.75,45.85,13185.0,31.8771,31.9537,31.8701,31.9398,13185.0
2016-11-11 09:40:00,45.85,45.89,45.71,45.73,16794.0,31.9398,31.9676,31.8422,31.8562,16794.0
2016-11-11 09:45:00,45.7,45.75,45.67,45.69,9441.0,31.8353,31.8701,31.8144,31.8283,9441.0
2016-11-11 09:50:00,45.69,45.72,45.56,45.56,13309.0,31.8283,31.8492,31.7378,31.7378,13309.0
2016-11-11 09:55:00,45.54,45.62,45.48,45.62,7845.0,31.7238,31.7796,31.682,31.7796,7845.0
2016-11-11 10:00:00,45.62,45.63,45.53,45.56,12352.0,31.7796,31.7865,31.7169,31.7378,12352.0
2016-11-11 10:05:00,45.58,45.66,45.56,45.63,24636.0,31.7517,31.8074,31.7378,31.7865,24636.0
2016-11-11 10:10:00,45.62,45.65,45.54,45.62,14221.0,31.7796,31.8004,31.7238,31.7796,14221.0
2016-11-11 10:15:00,45.62,45.66,45.49,45.54,13988.0,31.7796,31.8074,31.689,31.7238,13988.0
2016-11-11 10:20:00,45.53,45.57,45.52,45.57,10939.0,31.7169,31.7447,31.7099,31.7447,10939.0
2016-11-11 10:25:00,45.58,45.58,45.43,45.51,15438.0,31.7517,31.7517,31.6472,31.7029,15438.0
2016-11-11 10:30:00,45.53,45.59,45.48,45.57,16603.0,31.7169,31.7587,31.682,31.7447,16603.0
2016-11-11 10:35:00,45.56,45.58,45.38,45.38,65236.0,31.7378,31.7517,31.6124,31.6124,65236.0
2016-11-11 10:40:00,45.38,45.46,45.38,45.4,19235.0,31.6124,31.6681,31.6124,31.6263,19235.0
2016-11-11 10:45:00,45.42,45.43,45.34,45.38,14766.0,31.6402,31.6472,31.5845,31.6124,14766.0
2016-11-11 10:50:00,45.39,45.39,45.34,45.36,19882.0,31.6193,31.6193,31.5845,31.5984,19882.0
2016-11-11 10:55:00,45.37,45.42,45.29,45.41,22531.0,31.6054,31.6402,31.5497,31.6333,22531.0
2016-11-11 11:00:00,45.4,45.4,45.33,45.35,21110.0,31.6263,31.6263,31.5775,31.5915,21110.0
2016-11-11 11:05:00,45.34,45.38,45.34,45.36,27717.0,31.5845,31.6124,31.5845,31.5984,27717.0
2016-11-11 11:10:00,45.36,45.41,45.3,45.36,44890.0,31.5984,31.6333,31.5566,31.5984,44890.0
2016-11-11 11:15:00,45.37,45.41,45.33,45.39,31237.0,31.6054,31.6333,31.5775,31.6193,31237.0
2016-11-11 11:20:00,45.4,45.4,45.33,45.36,25563.0,31.6263,31.6263,31.5775,31.5984,25563.0
2016-11-11 11:25:00,45.35,45.4,45.32,45.39,34169.0,31.5915,31.6263,31.5706,31.6193,34169.0
2016-11-11 11:30:00,45.38,45.45,45.38,45.39,18874.0,31.6124,31.6611,31.6124,31.6193,18874.0
2016-11-11 11:35:00,45.4,45.43,45.33,45.37,13927.0,31.6263,31.6472,31.5775,31.6054,13927.0
2016-11-11 11:40:00,45.38,45.4,45.32,45.35,18257.0,31.6124,31.6263,31.5706,31.5915,18257.0
2016-11-11 11:45:00,45.33,45.37,45.19,45.21,16959.0,31.5775,31.6054,31.48,31.4939,16959.0
2016-11-11 11:50:00,45.21,45.34,45.2,45.34,21097.0,31.4939,31.5845,31.487,31.5845,21097.0
2016-11-11 11:55:00,45.35,45.5,45.34,45.45,20688.0,31.5915,31.696,31.5845,31.6611,20688.0
2016-11-11 12:00:00,45.44,45.53,45.43,45.53,14832.0,31.6542,31.7169,31.6472,31.7169,14832.0
2016-11-11 12:05:00,45.53,45.61,45.49,45.57,24429.0,31.7169,31.7726,31.689,31.7447,24429.0
2016-11-11 12:10:00,45.59,45.65,45.57,45.65,20097.0,31.7587,31.8004,31.7447,31.8004,20097.0
2016-11-11 12:15:00,45.64,45.72,45.62,45.68,20548.0,31.7935,31.8492,31.7796,31.8213,20548.0
2016-11-11 12:20:00,45.68,45.7,45.61,45.63,20605.0,31.8213,31.8353,31.7726,31.7865,20605.0
2016-11-11 12:25:00,45.64,45.69,45.6,45.66,19277.0,31.7935,31.8283,31.7656,31.8074,19277.0
2016-11-11 12:30:00,45.66,45.75,45.66,45.68,22618.0,31.8074,31.8701,31.8074,31.8213,22618.0
2016-11-11 12:35:00,45.67,45.71,45.63,45.71,19287.0,31.8144,31.8422,31.7865,31.8422,19287.0
2016-11-11 12:40:00,45.71,45.75,45.67,45.73,22382.0,31.8422,31.8701,31.8144,31.8562,22382.0
2016-11-11 12:45:00,45.73,45.75,45.68,45.7,19899.0,31.8562,31.8701,31.8213,31.8353,19899.0
2016-11-11 12:50:00,45.7,45.77,45.68,45.75,20498.0,31.8353,31.884,31.8213,31.8701,20498.0
2016-11-11 12:55:00,45.74,45.75,45.69,45.72,11140.0,31.8631,31.8701,31.8283,31.8492,11140.0
2016-11-11 13:00:00,45.72,45.74,45.68,45.7,11908.0,31.8492,31.8631,31.8213,31.8353,11908.0
2016-11-11 13:05:00,45.7,45.7,45.61,45.66,9151.0,31.8353,31.8353,31.7726,31.8074,9151.0
2016-11-11 13:10:00,45.66,45.68,45.63,45.66,20835.0,31.8074,31.8213,31.7865,31.8074,20835.0
2016-11-11 13:15:00,45.65,45.67,45.6,45.64,30634.0,31.8004,31.8144,31.7656,31.7935,30634.0
2016-11-11 13:20:00,45.63,45.68,45.62,45.67,15769.0,31.7865,31.8213,31.7796,31.8144,15769.0
2016-11-11 13:25:00,45.67,45.71,45.66,45.71,22125.0,31.8144,31.8422,31.8074,31.8422,22125.0
2016-11-11 13:30:00,45.7,45.73,45.68,45.72,21650.0,31.8353,31.8562,31.8213,31.8492,21650.0
2016-11-11 13:35:00,45.7,45.77,45.68,45.71,22353.0,31.8353,31.884,31.8213,31.8422,22353.0
2016-11-11 13:40:00,45.71,45.75,45.68,45.7,14824.0,31.8422,31.8701,31.8213,31.8353,14824.0
2016-11-11 13:45:00,45.69,45.71,45.64,45.68,19086.0,31.8283,31.8422,31.7935,31.8213,19086.0
2016-11-11 13:50:00,45.67,45.69,45.62,45.66,19292.0,31.8144,31.8283,31.7796,31.8074,19292.0
2016-11-11 13:55:00,45.66,45.67,45.52,45.54,22090.0,31.8074,31.8144,31.7099,31.7238,22090.0
2016-11-11 14:00:00,45.53,45.54,45.47,45.47,21399.0,31.7169,31.7238,31.6751,31.6751,21399.0
2016-11-11 14:05:00,45.46,45.56,45.45,45.55,19710.0,31.6681,31.7378,31.6611,31.7308,19710.0
2016-11-11 14:10:00,45.55,45.55,45.5,45.53,12408.0,31.7308,31.7308,31.696,31.7169,12408.0
2016-11-11 14:15:00,45.52,45.57,45.5,45.57,11932.0,31.7099,31.7447,31.696,31.7447,11932.0
2016-11-11 14:20:00,45.56,45.58,45.5,45.53,33061.0,31.7378,31.7517,31.696,31.7169,33061.0
2016-11-11 14:25:00,45.53,45.54,45.47,45.48,14369.0,31.7169,31.7238,31.6751,31.682,14369.0
2016-11-11 14:30:00,45.49,45.56,45.48,45.54,11490.0,31.689,31.7378,31.682,31.7238,11490.0
2016-11-11 14:35:00,45.53,45.54,45.48,45.51,13385.0,31.7169,31.7238,31.682,31.7029,13385.0
2016-11-11 14:40:00,45.51,45.53,45.48,45.5,14044.0,31.7029,31.7169,31.682,31.696,14044.0
2016-11-11 14:45:00,45.49,45.54,45.49,45.5,14886.0,31.689,31.7238,31.689,31.696,14886.0
2016-11-11 14:50:00,45.49,45.65,45.49,45.58,63680.0,31.689,31.8004,31.689,31.7517,63680.0
2016-11-11 14:55:00,45.58,45.58,45.49,45.52,18516.0,31.7517,31.7517,31.689,31.7099,18516.0
2016-11-11 15:00:00,45.52,45.56,45.51,45.55,13826.0,31.7099,31.7378,31.7029,31.7308,13826.0
2016-11-11 15:05:00,45.55,45.56,45.53,45.56,12849.0,31.7308,31.7378,31.7169,31.7378,12849.0
2016-11-11 15:10:00,45.57,45.61,45.55,45.59,11784.0,31.7447,31.7726,31.7308,31.7587,11784.0
2016-11-11 15:15:00,45.6,45.61,45.56,45.58,14354.0,31.7656,31.7726,31.7378,31.7517,14354.0
2016-11-11 15:20:00,45.58,45.6,45.55,45.58,19055.0,31.7517,31.7656,31.7308,31.7517,19055.0
2016-11-11 15:25:00,45.59,45.63,45.57,45.59,21557.0,31.7587,31.7865,31.7447,31.7587,21557.0
2016-11-11 15:30:00,45.6,45.64,45.59,45.64,25620.0,31.7656,31.7935,31.7587,31.7935,25620.0
2016-11-11 15:35:00,45.64,45.64,45.61,45.62,20776.0,31.7935,31.7935,31.7726,31.7796,20776.0
2016-11-11 15:40:00,45.62,45.64,45.6,45.63,30439.0,31.7796,31.7935,31.7656,31.7865,30439.0
2016-11-11 15:45:00,45.64,45.71,45.63,45.64,41736.0,31.7935,31.8422,31.7865,31.7935,41736.0
2016-11-11 15:50:00,45.65,45.68,45.64,45.66,59191.0,31.8004,31.8213,31.7935,31.8074,59191.0
2016-11-11 15:55:00,45.66,45.71,45.63,45.66,91891.0,31.8074,31.8422,31.7865,31.8074,91891.0
2016-11-14 09:30:00,45.95,46.1,45.94,46.05,158026.0,32.0094,32.1139,32.0025,32.0791,158026.0
2016-11-14 09:35:00,46.1,46.3,46.1,46.26,42798.0,32.1139,32.2532,32.1139,32.2254,42798.0
2016-11-14 09:40:00,46.25,46.31,46.19,46.26,17051.0,32.2184,32.2602,32.1766,32.2254,17051.0
2016-11-14 09:45:00,46.3,46.47,46.25,46.42,19083.0,32.2532,32.3717,32.2184,32.3368,19083.0
2016-11-14 09:50:00,46.4,46.55,46.4,46.45,25886.0,32.3229,32.4274,32.3229,32.3577,25886.0
2016-11-14 09:55:00,46.45,46.5,46.34,46.43,28341.0,32.3577,32.3926,32.2811,32.3438,28341.0
2016-11-14 10:00:00,46.4,46.47,46.38,46.47,20782.0,32.3229,32.3717,32.309,32.3717,20782.0
2016-11-14 10:05:00,46.45,46.6,46.45,46.52,33654.0,32.3577,32.4622,32.3577,32.4065,33654.0
2016-11-14 10:10:00,46.53,46.7,46.5,46.68,46532.0,32.4135,32.5319,32.3926,32.518,46532.0
2016-11-14 10:15:00,46.68,46.76,46.62,46.73,39294.0,32.518,32.5737,32.4762,32.5528,39294.0
2016-11-14 10:20:00,46.74,46.75,46.66,46.68,20380.0,32.5598,32.5667,32.504,32.518,20380.0
2016-11-14 10:25:00,46.66,46.69,46.56,46.57,31209.0,32.504,32.5249,32.4344,32.4413,31209.0
2016-11-14 10:30:00,46.58,46.6,46.49,46.5,35998.0,32.4483,32.4622,32.3856,32.3926,35998.0
2016-11-14 10:35:00,46.5,46.53,46.46,46.53,30679.0,32.3926,32.4135,32.3647,32.4135,30679.0
2016-11-14 10:40:00,46.54,46.55,46.49,46.5,20727.0,32.4204,32.4274,32.3856,32.3926,20727.0
2016-11-14 10:45:00,46.5,46.55,46.48,46.5,19662.0,32.3926,32.4274,32.3786,32.3926,19662.0
2016-11-14 10:50:00,46.49,46.55,46.43,46.43,27903.0,32.3856,32.4274,32.3438,32.3438,27903.0
2016-11-14 10:55:00,46.44,46.48,46.4,46.42,19567.0,32.3508,32.3786,32.3229,32.3368,19567.0
2016-11-14 11:00:00,46.43,46.44,46.38,46.41,17127.0,32.3438,32.3508,32.309,32.3299,17127.0
2016-11-14 11:05:00,46.41,46.52,46.41,46.49,18712.0,32.3299,32.4065,32.3299,32.3856,18712.0
2016-11-14 11:10:00,46.48,46.58,46.45,46.56,52016.0,32.3786,32.4483,32.3577,32.4344,52016.0
2016-11-14 11:15:00,46.57,46.68,46.57,46.66,18297.0,32.4413,32.518,32.4413,32.504,18297.0
2016-11-14 11:20:00,46.65,46.71,46.58,46.69,37832.0,32.4971,32.5389,32.4483,32.5249,37832.0
2016-11-14 11:25:00,46.69,46.77,46.68,46.74,49619.0,32.5249,32.5807,32.518,32.5598,49619.0
2016-11-14 11:30:00,46.75,46.78,46.69,46.7,48434.0,32.5667,32.5876,32.5249,32.5319,48434.0
2016-11-14 11:35:00,46.69,46.76,46.68,46.72,21914.0,32.5249,32.5737,32.518,32.5458,21914.0
2016-11-14 11:40:00,46.72,46.8,46.67,46.72,30960.0,32.5458,32.6016,32.511,32.5458,30960.0
2016-11-14 11:45:00,46.71,46.8,46.67,46.77,28156.0,32.5389,32.6016,32.511,32.5807,28156.0
2016-11-14 11:50:00,46.77,46.79,46.69,46.69,33305.0,32.5807,32.5946,32.5249,32.5249,33305.0
2016-11-14 11:55:00,46.68,46.69,46.59,46.66,16129.0,32.518,32.5249,32.4553,32.504,16129.0
2016-11-14 12:00:00,46.66,46.67,46.54,46.56,19210.0,32.504,32.511,32.4204,32.4344,19210.0
2016-11-14 12:05:00,46.56,46.58,46.53,46.58,15655.0,32.4344,32.4483,32.4135,32.4483,15655.0
2016-11-14 12:10:00,46.58,46.58,46.51,46.53,23213.0,32.4483,32.4483,32.3995,32.4135,23213.0
2016-11-14 12:15:00,46.52,46.55,46.46,46.52,19234.0,32.4065,32.4274,32.3647,32.4065,19234.0
2016-11-14 12:20:00,46.5,46.57,46.48,46.52,23392.0,32.3926,32.4413,32.3786,32.4065,23392.0
2016-11-14 12:25:00,46.53,46.58,46.49,46.58,15798.0,32.4135,32.4483,32.3856,32.4483,15798.0
2016-11-14 12:30:00,46.58,46.66,46.56,46.63,18827.0,32.4483,32.504,32.4344,32.4831,18827.0
2016-11-14 12:35:00,46.64,46.81,46.63,46.8,28200.0,32.4901,32.6085,32.4831,32.6016,28200.0
2016-11-14 12:40:00,46.81,46.92,46.77,46.86,33733.0,32.6085,32.6851,32.5807,32.6434,33733.0
2016-11-14 12:45:00,46.86,46.88,46.82,46.83,26867.0,32.6434,32.6573,32.6155,32.6225,26867.0
2016-11-14 12:50:00,46.82,46.86,46.79,46.83,19494.0,32.6155,32.6434,32.5946,32.6225,19494.0
2016-11-14 12:55:00,46.82,46.86,46.78,46.85,26345.0,32.6155,32.6434,32.5876,32.6364,26345.0
2016-11-14 13:00:00,46.85,46.88,46.81,46.84,22340.0,32.6364,32.6573,32.6085,32.6294,22340.0
2016-11-14 13:05:00,46.83,46.93,46.81,46.93,33225.0,32.6225,32.6921,32.6085,32.6921,33225.0
2016-11-14 13:10:00,46.93,46.98,46.91,46.97,19078.0,32.6921,32.7269,32.6782,32.72,19078.0
2016-11-14 13:15:00,46.97,47.0,46.93,46.98,22437.0,32.72,32.7409,32.6921,32.7269,22437.0
2016-11-14 13:20:00,46.98,47.09,46.96,47.09,34656.0,32.7269,32.8036,32.713,32.8036,34656.0
2016-11-14 13:25:00,47.09,47.12,47.08,47.09,31307.0,32.8036,32.8245,32.7966,32.8036,31307.0
2016-11-14 13:30:00,47.1,47.14,47.04,47.09,52586.0,32.8105,32.8384,32.7687,32.8036,52586.0
2016-11-14 13:35:00,47.1,47.11,47.05,47.08,28119.0,32.8105,32.8175,32.7757,32.7966,28119.0
2016-11-14 13:40:00,47.08,47.08,47.03,47.05,20371.0,32.7966,32.7966,32.7618,32.7757,20371.0
2016-11-14 13:45:00,47.06,47.06,46.99,47.05,25906.0,32.7827,32.7827,32.7339,32.7757,25906.0
2016-11-14 13:50:00,47.06,47.07,47.0,47.05,21001.0,32.7827,32.7896,32.7409,32.7757,21001.0
2016-11-14 13:55:00,47.04,47.1,47.02,47.06,23524.0,32.7687,32.8105,32.7548,32.7827,23524.0
2016-11-14 14:00:00,47.06,47.1,47.04,47.05,28303.0,32.7827,32.8105,32.7687,32.7757,28303.0
2016-11-14 14:05:00,47.05,47.08,47.01,47.07,21082.0,32.7757,32.7966,32.7478,32.7896,21082.0
2016-11-14 14:10:00,47.06,47.1,47.04,47.05,19905.0,32.7827,32.8105,32.7687,32.7757,19905.0
2016-11-14 14:15:00,47.05,47.08,47.01,47.04,15826.0,32.7757,32.7966,32.7478,32.7687,15826.0
2016-11-14 14:20:00,47.05,47.05,46.99,47.03,51876.0,32.7757,32.7757,32.7339,32.7618,51876.0
2016-11-14 14:25:00,47.03,47.07,46.99,47.04,26310.0,32.7618,32.7896,32.7339,32.7687,26310.0
2016-11-14 14:30:00,47.05,47.08,47.01,47.07,82293.0,32.7757,32.7966,32.7478,32.7896,82293.0
2016-11-14 14:35:00,47.06,47.18,47.05,47.15,25475.0,32.7827,32.8663,32.7757,32.8454,25475.0
2016-11-14 14:40:00,47.14,47.15,47.09,47.11,24943.0,32.8384,32.8454,32.8036,32.8175,24943.0
2016-11-14 14:45:00,47.11,47.18,47.1,47.16,28363.0,32.8175,32.8663,32.8105,32.8523,28363.0
2016-11-14 14:50:00,47.16,47.17,47.13,47.15,14881.0,32.8523,32.8593,32.8314,32.8454,14881.0
2016-11-14 14:55:00,47.14,47.24,47.14,47.24,32809.0,32.8384,32.9081,32.8384,32.9081,32809.0
2016-11-14 15:00:00,47.23,47.28,47.19,47.23,43451.0,32.9011,32.9359,32.8732,32.9011,43451.0
2016-11-14 15:05:00,47.22,47.24,47.19,47.2,19771.0,32.8941,32.9081,32.8732,32.8802,19771.0
2016-11-14 15:10:00,47.19,47.23,47.19,47.22,52587.0,32.8732,32.9011,32.8732,32.8941,52587.0
2016-11-14 15:15:00,47.22,47.25,47.2,47.23,21309.0,32.8941,32.915,32.8802,32.9011,21309.0
2016-11-14 15:20:00,47.24,47.25,47.2,47.22,15818.0,32.9081,32.915,32.8802,32.8941,15818.0
2016-11-14 15:25:00,47.22,47.23,47.19,47.2,43038.0,32.8941,32.9011,32.8732,32.8802,43038.0
2016-11-14 15:30:00,47.2,47.24,47.19,47.23,46106.0,32.8802,32.9081,32.8732,32.9011,46106.0
2016-11-14 15:35:00,47.23,47.23,47.19,47.21,34148.0,32.9011,32.9011,32.8732,32.8872,34148.0
2016-11-14 15:40:00,47.2,47.26,47.19,47.2,110011.0,32.8802,32.922,32.8732,32.8802,110011.0
2016-11-14 15:45:00,47.19,47.21,47.15,47.21,70640.0,32.8732,32.8872,32.8454,32.8872,70640.0
2016-11-14 15:50:00,47.21,47.21,47.17,47.19,69165.0,32.8872,32.8872,32.8593,32.8732,69165.0
2016-11-14 15:55:00,47.18,47.24,47.18,47.21,109196.0,32.8663,32.9081,32.8663,32.8872,109196.0
2016-11-15 09:30:00,47.2,47.35,47.0,47.11,48232.0,32.8802,32.9847,32.7409,32.8175,48232.0
2016-11-15 09:35:00,47.11,47.14,47.07,47.12,12230.0,32.8175,32.8384,32.7896,32.8245,12230.0
2016-11-15 09:40:00,47.1,47.13,46.82,46.84,31105.0,32.8105,32.8314,32.6155,32.6294,31105.0
2016-11-15 09:45:00,46.84,46.86,46.67,46.71,18885.0,32.6294,32.6434,32.511,32.5389,18885.0
2016-11-15 09:50:00,46.7,46.88,46.67,46.85,47728.0,32.5319,32.6573,32.511,32.6364,47728.0
2016-11-15 09:55:00,46.86,46.91,46.77,46.85,8463.0,32.6434,32.6782,32.5807,32.6364,8463.0
2016-11-15 10:00:00,46.83,46.92,46.8,46.86,16660.0,32.6225,32.6851,32.6016,32.6434,16660.0
2016-11-15 10:05:00,46.86,46.86,46.52,46.56,94850.0,32.6434,32.6434,32.4065,32.4344,94850.0
2016-11-15 10:10:00,46.57,46.79,46.57,46.79,25202.0,32.4413,32.5946,32.4413,32.5946,25202.0
2016-11-15 10:15:00,46.79,46.88,46.79,46.86,23989.0,32.5946,32.6573,32.5946,32.6434,23989.0
2016-11-15 10:20:00,46.87,46.95,46.86,46.92,28202.0,32.6503,32.706,32.6434,32.6851,28202.0
2016-11-15 10:25:00,46.91,47.0,46.83,46.99,35020.0,32.6782,32.7409,32.6225,32.7339,35020.0
2016-11-15 10:30:00,46.99,47.0,46.89,46.9,25287.0,32.7339,32.7409,32.6643,32.6712,25287.0
2016-11-15 10:35:00,46.91,46.92,46.82,46.82,25189.0,32.6782,32.6851,32.6155,32.6155,25189.0
2016-11-15 10:40:00,46.82,46.87,46.77,46.87,19407.0,32.6155,32.6503,32.5807,32.6503,19407.0
2016-11-15 10:45:00,46.87,46.98,46.87,46.94,26954.0,32.6503,32.7269,32.6503,32.6991,26954.0
2016-11-15 10:50:00,46.95,46.99,46.85,46.98,41015.0,32.706,32.7339,32.6364,32.7269,41015.0
2016-11-15 10:55:00,46.99,47.0,46.93,46.98,28548.0,32.7339,32.7409,32.6921,32.7269,28548.0
2016-11-15 11:00:00,46.98,47.05,46.98,47.0,32267.0,32.7269,32.7757,32.7269,32.7409,32267.0
2016-11-15 11:05:00,47.0,47.15,47.0,47.15,46603.0,32.7409,32.8454,32.7409,32.8454,46603.0
2016-11-15 11:10:00,47.15,47.19,47.14,47.18,36530.0,32.8454,32.8732,32.8384,32.8663,36530.0
2016-11-15 11:15:00,47.19,47.2,47.14,47.17,37331.0,32.8732,32.8802,32.8384,32.8593,37331.0
2016-11-15 11:20:00,47.18,47.23,47.17,47.2,33844.0,32.8663,32.9011,32.8593,32.8802,33844.0
2016-11-15 11:25:00,47.19,47.25,47.17,47.25,15942.0,32.8732,32.915,32.8593,32.915,15942.0
2016-11-15 11:30:00,47.25,47.29,47.24,47.27,38228.0,32.915,32.9429,32.9081,32.929,38228.0
2016-11-15 11:35:00,47.28,47.32,47.24,47.31,25685.0,32.9359,32.9638,32.9081,32.9568,25685.0
2016-11-15 11:40:00,47.3,47.34,47.29,47.32,31418.0,32.9499,32.9777,32.9429,32.9638,31418.0
2016-11-15 11:45:00,47.32,47.36,47.28,47.36,34018.0,32.9638,32.9917,32.9359,32.9917,34018.0
2016-11-15 11:50:00,47.35,47.36,47.22,47.22,33672.0,32.9847,32.9917,32.8941,32.8941,33672.0
2016-11-15 11:55:00,47.23,47.26,47.15,47.16,45586.0,32.9011,32.922,32.8454,32.8523,45586.0
2016-11-15 12:00:00,47.15,47.2,47.15,47.2,17199.0,32.8454,32.8802,32.8454,32.8802,17199.0
2016-11-15 12:05:00,47.2,47.24,47.19,47.24,21872.0,32.8802,32.9081,32.8732,32.9081,21872.0
2016-11-15 12:10:00,47.24,47.25,47.18,47.21,21664.0,32.9081,32.915,32.8663,32.8872,21664.0
2016-11-15 12:15:00,47.2,47.23,47.16,47.2,50455.0,32.8802,32.9011,32.8523,32.8802,50455.0
2016-11-15 12:20:00,47.2,47.23,47.19,47.23,17275.0,32.8802,32.9011,32.8732,32.9011,17275.0
2016-11-15 12:25:00,47.23,47.23,47.19,47.2,15506.0,32.9011,32.9011,32.8732,32.8802,15506.0
2016-11-15 12:30:00,47.19,47.22,47.18,47.2,22714.0,32.8732,32.8941,32.8663,32.8802,22714.0
2016-11-15 12:35:00,47.2,47.2,47.14,47.14,43978.0,32.8802,32.8802,32.8384,32.8384,43978.0
2016-11-15 12:40:00,47.14,47.2,47.14,47.15,44773.0,32.8384,32.8802,32.8384,32.8454,44773.0
2016-11-15 12:45:00,47.15,47.21,47.14,47.14,13510.0,32.8454,32.8872,32.8384,32.8384,13510.0
2016-11-15 12:50:00,47.14,47.18,47.13,47.16,38428.0,32.8384,32.8663,32.8314,32.8523,38428.0
2016-11-15 12:55:00,47.16,47.19,47.14,47.14,36827.0,32.8523,32.8732,32.8384,32.8384,36827.0
2016-11-15 13:00:00,47.15,47.2,47.14,47.19,24988.0,32.8454,32.8802,32.8384,32.8732,24988.0
2016-11-15 13:05:00,47.19,47.22,47.16,47.21,28953.0,32.8732,32.8941,32.8523,32.8872,28953.0
2016-11-15 13:10:00,47.2,47.27,47.19,47.23,41012.0,32.8802,32.929,32.8732,32.9011,41012.0
2016-11-15 13:15:00,47.23,47.24,47.2,47.22,30962.0,32.9011,32.9081,32.8802,32.8941,30962.0
2016-11-15 13:20:00,47.22,47.25,47.2,47.25,28206.0,32.8941,32.915,32.8802,32.915,28206.0
2016-11-15 13:25:00,47.25,47.26,47.2,47.21,26782.0,32.915,32.922,32.8802,32.8872,26782.0
2016-11-15 13:30:00,47.21,47.24,47.19,47.24,36138.0,32.8872,32.9081,32.8732,32.9081,36138.0
2016-11-15 13:35:00,47.23,47.29,47.23,47.29,18314.0,32.9011,32.9429,32.9011,32.9429,18314.0
2016-11-15 13:40:00,47.29,47.35,47.28,47.31,33507.0,32.9429,32.9847,32.9359,32.9568,33507.0
2016-11-15 13:45:00,47.32,47.39,47.31,47.37,62121.0,32.9638,33.0126,32.9568,32.9986,62121.0
2016-11-15 13:50:00,47.37,47.38,47.32,47.36,27106.0,32.9986,33.0056,32.9638,32.9917,27106.0
2016-11-15 13:55:00,47.36,47.39,47.34,47.35,38713.0,32.9917,33.0126,32.9777,32.9847,38713.0
2016-11-15 14:00:00,47.35,47.4,47.33,47.33,49703.0,32.9847,33.0195,32.9708,32.9708,49703.0
2016-11-15 14:05:00,47.33,47.34,47.28,47.31,59394.0,32.9708,32.9777,32.9359,32.9568,59394.0
2016-11-15 14:10:00,47.3,47.34,47.28,47.29,53492.0,32.9499,32.9777,32.9359,32.9429,53492.0
2016-11-15 14:15:00,47.29,47.29,47.26,47.28,21808.0,32.9429,32.9429,32.922,32.9359,21808.0
2016-11-15 14:20:00,47.28,47.28,47.25,47.26,28707.0,32.9359,32.9359,32.915,32.922,28707.0
2016-11-15 14:25:00,47.26,47.28,47.25,47.27,22961.0,32.922,32.9359,32.915,32.929,22961.0
2016-11-15 14:30:00,47.27,47.36,47.27,47.35,22843.0,32.929,32.9917,32.929,32.9847,22843.0
2016-11-15 14:35:00,47.36,47.39,47.34,47.39,23911.0,32.9917,33.0126,32.9777,33.0126,23911.0
2016-11-15 14:40:00,47.39,47.45,47.39,47.44,40219.0,33.0126,33.0544,33.0126,33.0474,40219.0
2016-11-15 14:45:00,47.43,47.45,47.41,47.44,19419.0,33.0404,33.0544,33.0265,33.0474,19419.0
2016-11-15 14:50:00,47.45,47.52,47.44,47.52,54732.0,33.0544,33.1031,33.0474,33.1031,54732.0
2016-11-15 14:55:00,47.53,47.57,47.52,47.55,46330.0,33.1101,33.1379,33.1031,33.124,46330.0
2016-11-15 15:00:00,47.55,47.61,47.53,47.55,39218.0,33.124,33.1658,33.1101,33.124,39218.0
2016-11-15 15:05:00,47.56,47.62,47.56,47.62,43078.0,33.131,33.1728,33.131,33.1728,43078.0
2016-11-15 15:10:00,47.63,47.7,47.6,47.66,60398.0,33.1797,33.2285,33.1588,33.2006,60398.0
2016-11-15 15:15:00,47.66,47.73,47.64,47.68,52959.0,33.2006,33.2494,33.1867,33.2146,52959.0
2016-11-15 15:20:00,47.68,47.7,47.6,47.6,34403.0,33.2146,33.2285,33.1588,33.1588,34403.0
2016-11-15 15:25:00,47.6,47.68,47.6,47.65,34092.0,33.1588,33.2146,33.1588,33.1937,34092.0
2016-11-15 15:30:00,47.64,47.67,47.62,47.66,48910.0,33.1867,33.2076,33.1728,33.2006,48910.0
2016-11-15 15:35:00,47.65,47.75,47.65,47.75,52649.0,33.1937,33.2633,33.1937,33.2633,52649.0
2016-11-15 15:40:00,47.75,47.8,47.74,47.76,99812.0,33.2633,33.2982,33.2564,33.2703,99812.0
2016-11-15 15:45:00,47.76,47.78,47.73,47.74,90978.0,33.2703,33.2842,33.2494,33.2564,90978.0
2016-11-15 15:50:00,47.73,47.75,47.71,47.75,97746.0,33.2494,33.2633,33.2355,33.2633,97746.0
2016-11-15 15:55:00,47.75,47.79,47.74,47.75,283367.0,33.2633,33.2912,33.2564,33.2633,283367.0
2016-11-16 09:30:00,48.1,48.69,48.04,48.63,118878.0,33.5072,33.9182,33.4654,33.8764,118878.0
2016-11-16 09:35:00,48.67,49.08,48.63,48.99,154559.0,33.9042,34.1898,33.8764,34.1271,154559.0
2016-11-16 09:40:00,49.0,49.05,48.65,48.68,123116.0,34.1341,34.1689,33.8903,33.9112,123116.0
2016-11-16 09:45:00,48.67,48.7,48.3,48.31,33792.0,33.9042,33.9251,33.6465,33.6534,33792.0
2016-11-16 09:50:00,48.3,48.32,48.07,48.1,67148.0,33.6465,33.6604,33.4863,33.5072,67148.0
2016-11-16 09:55:00,48.11,48.16,48.01,48.06,99467.0,33.5141,33.549,33.4445,33.4793,99467.0
2016-11-16 10:00:00,48.06,48.28,48.06,48.08,165923.0,33.4793,33.6325,33.4793,33.4932,165923.0
2016-11-16 10:05:00,48.08,48.08,48.02,48.05,85326.0,33.4932,33.4932,33.4514,33.4723,85326.0
2016-11-16 10:10:00,48.04,48.12,47.98,48.09,107255.0,33.4654,33.5211,33.4236,33.5002,107255.0
2016-11-16 10:15:00,48.09,48.11,47.87,47.92,99464.0,33.5002,33.5141,33.3469,33.3818,99464.0
2016-11-16 10:20:00,47.93,47.97,47.91,47.97,33822.0,33.3887,33.4166,33.3748,33.4166,33822.0
2016-11-16 10:25:00,47.97,48.0,47.91,47.98,60605.0,33.4166,33.4375,33.3748,33.4236,60605.0
2016-11-16 10:30:00,47.98,47.98,47.81,47.91,33851.0,33.4236,33.4236,33.3051,33.3748,33851.0
2016-11-16 10:35:00,47.92,48.02,47.9,48.0,63797.0,33.3818,33.4514,33.3678,33.4375,63797.0
2016-11-16 10:40:00,48.01,48.07,47.99,48.02,18722.0,33.4445,33.4863,33.4305,33.4514,18722.0
2016-11-16 10:45:00,48.02,48.03,47.98,47.99,24617.0,33.4514,33.4584,33.4236,33.4305,24617.0
2016-11-16 10:50:00,47.98,48.05,47.96,48.04,19940.0,33.4236,33.4723,33.4096,33.4654,19940.0
2016-11-16 10:55:00,48.04,48.15,48.04,48.14,34319.0,33.4654,33.542,33.4654,33.535,34319.0
2016-11-16 11:00:00,48.14,48.14,47.98,47.99,59382.0,33.535,33.535,33.4236,33.4305,59382.0
2016-11-16 11:05:00,47.99,48.05,47.96,48.05,25110.0,33.4305,33.4723,33.4096,33.4723,25110.0
2016-11-16 11:10:00,48.04,48.05,48.01,48.03,17440.0,33.4654,33.4723,33.4445,33.4584,17440.0
2016-11-16 11:15:00,48.04,48.09,48.04,48.04,19496.0,33.4654,33.5002,33.4654,33.4654,19496.0
2016-11-16 11:20:00,48.02,48.05,48.01,48.05,76604.0,33.4514,33.4723,33.4445,33.4723,76604.0
2016-11-16 11:25:00,48.04,48.06,48.0,48.05,51357.0,33.4654,33.4793,33.4375,33.4723,51357.0
2016-11-16 11:30:00,48.03,48.06,48.01,48.04,23830.0,33.4584,33.4793,33.4445,33.4654,23830.0
2016-11-16 11:35:00,48.05,48.08,47.94,47.95,33974.0,33.4723,33.4932,33.3957,33.4027,33974.0
2016-11-16 11:40:00,47.96,48.05,47.95,48.01,41989.0,33.4096,33.4723,33.4027,33.4445,41989.0
2016-11-16 11:45:00,48.01,48.09,48.0,48.07,18975.0,33.4445,33.5002,33.4375,33.4863,18975.0
2016-11-16 11:50:00,48.09,48.11,48.01,48.04,25278.0,33.5002,33.5141,33.4445,33.4654,25278.0
2016-11-16 11:55:00,48.07,48.07,48.01,48.06,23106.0,33.4863,33.4863,33.4445,33.4793,23106.0
2016-11-16 12:00:00,48.07,48.11,48.06,48.1,18850.0,33.4863,33.5141,33.4793,33.5072,18850.0
2016-11-16 12:05:00,48.1,48.2,48.1,48.19,46751.0,33.5072,33.5768,33.5072,33.5698,46751.0
2016-11-16 12:10:00,48.19,48.24,48.16,48.19,21503.0,33.5698,33.6047,33.549,33.5698,21503.0
2016-11-16 12:15:00,48.19,48.3,48.16,48.27,77792.0,33.5698,33.6465,33.549,33.6256,77792.0
2016-11-16 12:20:00,48.27,48.49,48.26,48.46,121609.0,33.6256,33.7788,33.6186,33.7579,121609.0
2016-11-16 12:25:00,48.46,48.47,48.39,48.44,118083.0,33.7579,33.7649,33.7092,33.744,118083.0
2016-11-16 12:30:00,48.44,48.69,48.44,48.65,101636.0,33.744,33.9182,33.744,33.8903,101636.0
2016-11-16 12:35:00,48.65,48.71,48.57,48.6,104075.0,33.8903,33.9321,33.8346,33.8555,104075.0
2016-11-16 12:40:00,48.58,48.67,48.54,48.59,79332.0,33.8415,33.9042,33.8137,33.8485,79332.0
2016-11-16 12:45:00,48.59,48.7,48.55,48.69,124423.0,33.8485,33.9251,33.8206,33.9182,124423.0
2016-11-16 12:50:00,48.68,48.71,48.62,48.67,67850.0,33.9112,33.9321,33.8694,33.9042,67850.0
2016-11-16 12:55:00,48.66,48.69,48.62,48.66,65940.0,33.8973,33.9182,33.8694,33.8973,65940.0
2016-11-16 13:00:00,48.66,48.71,48.55,48.6,184360.0,33.8973,33.9321,33.8206,33.8555,184360.0
2016-11-16 13:05:00,48.61,48.64,48.36,48.36,90256.0,33.8624,33.8833,33.6883,33.6883,90256.0
2016-11-16 13:10:00,48.37,48.37,48.26,48.28,28638.0,33.6952,33.6952,33.6186,33.6325,28638.0
2016-11-16 13:15:00,48.29,48.29,48.16,48.21,16940.0,33.6395,33.6395,33.549,33.5838,16940.0
2016-11-16 13:20:00,48.21,48.26,48.19,48.21,15052.0,33.5838,33.6186,33.5698,33.5838,15052.0
2016-11-16 13:25:00,48.2,48.2,48.11,48.11,13654.0,33.5768,33.5768,33.5141,33.5141,13654.0
2016-11-16 13:30:00,48.1,48.16,48.08,48.1,22737.0,33.5072,33.549,33.4932,33.5072,22737.0
2016-11-16 13:35:00,48.12,48.31,48.08,48.31,26604.0,33.5211,33.6534,33.4932,33.6534,26604.0
2016-11-16 13:40:00,48.3,48.3,48.2,48.21,7306.0,33.6465,33.6465,33.5768,33.5838,7306.0
2016-11-16 13:45:00,48.22,48.23,48.15,48.15,26979.0,33.5907,33.5977,33.542,33.542,26979.0
2016-11-16 13:50:00,48.14,48.19,48.11,48.16,43916.0,33.535,33.5698,33.5141,33.549,43916.0
2016-11-16 13:55:00,48.16,48.16,48.08,48.09,16391.0,33.549,33.549,33.4932,33.5002,16391.0
2016-11-16 14:00:00,48.1,48.19,48.09,48.18,33363.0,33.5072,33.5698,33.5002,33.5629,33363.0
2016-11-16 14:05:00,48.19,48.21,48.16,48.16,23752.0,33.5698,33.5838,33.549,33.549,23752.0
2016-11-16 14:10:00,48.16,48.17,48.05,48.07,31522.0,33.549,33.5559,33.4723,33.4863,31522.0
2016-11-16 14:15:00,48.07,48.08,47.95,47.98,25488.0,33.4863,33.4932,33.4027,33.4236,25488.0
2016-11-16 14:20:00,47.99,47.99,47.93,47.96,50496.0,33.4305,33.4305,33.3887,33.4096,50496.0
2016-11-16 14:25:00,47.96,48.04,47.93,48.02,45528.0,33.4096,33.4654,33.3887,33.4514,45528.0
2016-11-16 14:30:00,48.02,48.14,48.01,48.05,42349.0,33.4514,33.535,33.4445,33.4723,42349.0
2016-11-16 14:35:00,48.05,48.06,47.95,48.02,47192.0,33.4723,33.4793,33.4027,33.4514,47192.0
2016-11-16 14:40:00,48.02,48.07,47.96,48.01,48637.0,33.4514,33.4863,33.4096,33.4445,48637.0
2016-11-16 14:45:00,48.0,48.11,47.99,48.0,77419.0,33.4375,33.5141,33.4305,33.4375,77419.0
2016-11-16 14:50:00,48.01,48.03,47.93,47.95,39732.0,33.4445,33.4584,33.3887,33.4027,39732.0
2016-11-16 14:55:00,47.94,47.98,47.93,47.98,35096.0,33.3957,33.4236,33.3887,33.4236,35096.0
2016-11-16 15:00:00,47.98,48.01,47.93,47.99,40119.0,33.4236,33.4445,33.3887,33.4305,40119.0
2016-11-16 15:05:00,47.99,48.02,47.97,48.01,32939.0,33.4305,33.4514,33.4166,33.4445,32939.0
2016-11-16 15:10:00,48.0,48.01,47.96,47.98,34479.0,33.4375,33.4445,33.4096,33.4236,34479.0
2016-11-16 15:15:00,47.98,48.04,47.97,48.02,62478.0,33.4236,33.4654,33.4166,33.4514,62478.0
2016-11-16 15:20:00,48.01,48.05,47.98,47.98,58293.0,33.4445,33.4723,33.4236,33.4236,58293.0
2016-11-16 15:25:00,47.98,48.01,47.95,47.95,68340.0,33.4236,33.4445,33.4027,33.4027,68340.0
2016-11-16 15:30:00,47.94,47.97,47.88,47.93,56560.0,33.3957,33.4166,33.3539,33.3887,56560.0
2016-11-16 15:35:00,47.93,47.96,47.9,47.93,44647.0,33.3887,33.4096,33.3678,33.3887,44647.0
2016-11-16 15:40:00,47.94,47.95,47.9,47.94,73971.0,33.3957,33.4027,33.3678,33.3957,73971.0
2016-11-16 15:45:00,47.94,47.97,47.9,47.9,54732.0,33.3957,33.4166,33.3678,33.3678,54732.0
2016-11-16 15:50:00,47.91,47.92,47.86,47.87,83154.0,33.3748,33.3818,33.34,33.3469,83154.0
2016-11-16 15:55:00,47.87,47.95,47.86,47.92,139599.0,33.3469,33.4027,33.34,33.3818,139599.0
2016-11-17 09:30:00,48.04,48.04,47.85,47.87,30178.0,33.4654,33.4654,33.333,33.3469,30178.0
2016-11-17 09:35:00,47.82,48.04,47.81,47.99,9909.0,33.3121,33.4654,33.3051,33.4305,9909.0
2016-11-17 09:40:00,48.0,48.11,48.0,48.03,15735.0,33.4375,33.5141,33.4375,33.4584,15735.0
2016-11-17 09:45:00,48.04,48.13,48.03,48.08,31287.0,33.4654,33.5281,33.4584,33.4932,31287.0
2016-11-17 09:50:00,48.07,48.08,47.99,48.0,27457.0,33.4863,33.4932,33.4305,33.4375,27457.0
2016-11-17 09:55:00,47.98,48.03,47.89,47.93,40756.0,33.4236,33.4584,33.3609,33.3887,40756.0
2016-11-17 10:00:00,47.93,48.01,47.84,47.99,54045.0,33.3887,33.4445,33.326,33.4305,54045.0
2016-11-17 10:05:00,47.98,48.0,47.94,47.95,26850.0,33.4236,33.4375,33.3957,33.4027,26850.0
2016-11-17 10:10:00,47.95,47.99,47.93,47.95,26114.0,33.4027,33.4305,33.3887,33.4027,26114.0
2016-11-17 10:15:00,47.96,47.96,47.84,47.9,26209.0,33.4096,33.4096,33.326,33.3678,26209.0
2016-11-17 10:20:00,47.9,47.96,47.86,47.86,36674.0,33.3678,33.4096,33.34,33.34,36674.0
2016-11-17 10:25:00,47.86,47.88,47.83,47.87,42555.0,33.34,33.3539,33.3191,33.3469,42555.0
2016-11-17 10:30:00,47.87,47.88,47.8,47.8,49159.0,33.3469,33.3539,33.2982,33.2982,49159.0
2016-11-17 10:35:00,47.81,47.86,47.8,47.8,17790.0,33.3051,33.34,33.2982,33.2982,17790.0
2016-11-17 10:40:00,47.81,47.82,47.72,47.8,29796.0,33.3051,33.3121,33.2424,33.2982,29796.0
2016-11-17 10:45:00,47.8,47.94,47.78,47.91,48683.0,33.2982,33.3957,33.2842,33.3748,48683.0
2016-11-17 10:50:00,47.91,47.98,47.91,47.94,39828.0,33.3748,33.4236,33.3748,33.3957,39828.0
2016-11-17 10:55:00,47.95,48.08,47.94,48.03,20528.0,33.4027,33.4932,33.3957,33.4584,20528.0
2016-11-17 11:00:00,48.04,48.06,47.99,48.03,16193.0,33.4654,33.4793,33.4305,33.4584,16193.0
2016-11-17 11:05:00,48.03,48.1,48.03,48.07,10493.0,33.4584,33.5072,33.4584,33.4863,10493.0
2016-11-17 11:10:00,48.08,48.1,48.01,48.02,14810.0,33.4932,33.5072,33.4445,33.4514,14810.0
2016-11-17 11:15:00,48.03,48.08,48.02,48.05,33146.0,33.4584,33.4932,33.4514,33.4723,33146.0
2016-11-17 11:20:00,48.05,48.06,47.96,47.96,15671.0,33.4723,33.4793,33.4096,33.4096,15671.0
2016-11-17 11:25:00,47.95,48.0,47.9,47.9,20158.0,33.4027,33.4375,33.3678,33.3678,20158.0
2016-11-17 11:30:00,47.91,47.93,47.9,47.91,13521.0,33.3748,33.3887,33.3678,33.3748,13521.0
2016-11-17 11:35:00,47.92,48.0,47.92,48.0,9396.0,33.3818,33.4375,33.3818,33.4375,9396.0
2016-11-17 11:40:00,48.01,48.08,48.01,48.07,25737.0,33.4445,33.4932,33.4445,33.4863,25737.0
2016-11-17 11:45:00,48.07,48.17,48.06,48.16,15460.0,33.4863,33.5559,33.4793,33.549,15460.0
2016-11-17 11:50:00,48.17,48.19,48.12,48.12,7699.0,33.5559,33.5698,33.5211,33.5211,7699.0
2016-11-17 11:55:00,48.13,48.13,48.08,48.1,13448.0,33.5281,33.5281,33.4932,33.5072,13448.0
2016-11-17 12:00:00,48.11,48.16,48.1,48.16,20134.0,33.5141,33.549,33.5072,33.549,20134.0
2016-11-17 12:05:00,48.16,48.19,48.15,48.16,3806.0,33.549,33.5698,33.542,33.549,3806.0
2016-11-17 12:10:00,48.14,48.17,48.12,48.15,6693.0,33.535,33.5559,33.5211,33.542,6693.0
2016-11-17 12:15:00,48.16,48.17,48.13,48.13,6443.0,33.549,33.5559,33.5281,33.5281,6443.0
2016-11-17 12:20:00,48.16,48.22,48.16,48.22,7117.0,33.549,33.5907,33.549,33.5907,7117.0
2016-11-17 12:25:00,48.22,48.24,48.18,48.18,19468.0,33.5907,33.6047,33.5629,33.5629,19468.0
2016-11-17 12:30:00,48.18,48.2,48.15,48.19,9530.0,33.5629,33.5768,33.542,33.5698,9530.0
2016-11-17 12:35:00,48.19,48.2,48.12,48.13,6637.0,33.5698,33.5768,33.5211,33.5281,6637.0
2016-11-17 12:40:00,48.13,48.18,48.11,48.17,16732.0,33.5281,33.5629,33.5141,33.5559,16732.0
2016-11-17 12:45:00,48.18,48.19,48.13,48.15,18640.0,33.5629,33.5698,33.5281,33.542,18640.0
2016-11-17 12:50:00,48.13,48.17,48.11,48.13,33122.0,33.5281,33.5559,33.5141,33.5281,33122.0
2016-11-17 12:55:00,48.13,48.15,48.1,48.11,14767.0,33.5281,33.542,33.5072,33.5141,14767.0
2016-11-17 13:00:00,48.11,48.11,48.08,48.09,11609.0,33.5141,33.5141,33.4932,33.5002,11609.0
2016-11-17 13:05:00,48.09,48.11,48.06,48.06,7641.0,33.5002,33.5141,33.4793,33.4793,7641.0
2016-11-17 13:10:00,48.06,48.13,48.06,48.09,11711.0,33.4793,33.5281,33.4793,33.5002,11711.0
2016-11-17 13:15:00,48.1,48.11,48.05,48.07,13908.0,33.5072,33.5141,33.4723,33.4863,13908.0
2016-11-17 13:20:00,48.07,48.07,48.03,48.03,30098.0,33.4863,33.4863,33.4584,33.4584,30098.0
2016-11-17 13:25:00,48.03,48.05,48.02,48.05,25597.0,33.4584,33.4723,33.4514,33.4723,25597.0
2016-11-17 13:30:00,48.05,48.08,48.03,48.03,12304.0,33.4723,33.4932,33.4584,33.4584,12304.0
2016-11-17 13:35:00,48.03,48.03,47.98,47.98,28265.0,33.4584,33.4584,33.4236,33.4236,28265.0
2016-11-17 13:40:00,47.99,49.07,47.99,48.74,660584.0,33.4305,34.1829,33.4305,33.953,660584.0
2016-11-17 13:45:00,48.72,48.72,48.49,48.53,72368.0,33.9391,33.9391,33.7788,33.8067,72368.0
2016-11-17 13:50:00,48.53,48.53,48.36,48.45,88948.0,33.8067,33.8067,33.6883,33.751,88948.0
2016-11-17 13:55:00,48.44,48.54,48.36,48.46,41462.0,33.744,33.8137,33.6883,33.7579,41462.0
2016-11-17 14:00:00,48.45,48.5,48.36,48.37,30533.0,33.751,33.7858,33.6883,33.6952,30533.0
2016-11-17 14:05:00,48.37,48.41,48.32,48.37,35259.0,33.6952,33.7231,33.6604,33.6952,35259.0
2016-11-17 14:10:00,48.38,48.48,48.37,48.45,32688.0,33.7022,33.7719,33.6952,33.751,32688.0
2016-11-17 14:15:00,48.45,48.58,48.45,48.49,46364.0,33.751,33.8415,33.751,33.7788,46364.0
2016-11-17 14:20:00,48.48,48.48,48.32,48.37,32606.0,33.7719,33.7719,33.6604,33.6952,32606.0
2016-11-17 14:25:00,48.37,48.38,48.33,48.35,22857.0,33.6952,33.7022,33.6674,33.6813,22857.0
2016-11-17 14:30:00,48.34,48.35,48.24,48.34,33939.0,33.6743,33.6813,33.6047,33.6743,33939.0
2016-11-17 14:35:00,48.33,48.36,48.32,48.35,26457.0,33.6674,33.6883,33.6604,33.6813,26457.0
2016-11-17 14:40:00,48.35,48.35,48.3,48.33,26057.0,33.6813,33.6813,33.6465,33.6674,26057.0
2016-11-17 14:45:00,48.32,48.39,48.3,48.34,32141.0,33.6604,33.7092,33.6465,33.6743,32141.0
2016-11-17 14:50:00,48.33,48.33,48.24,48.27,24673.0,33.6674,33.6674,33.6047,33.6256,24673.0
2016-11-17 14:55:00,48.26,48.27,48.22,48.26,34503.0,33.6186,33.6256,33.5907,33.6186,34503.0
2016-11-17 15:00:00,48.26,48.27,48.21,48.24,32399.0,33.6186,33.6256,33.5838,33.6047,32399.0
2016-11-17 15:05:00,48.24,48.27,48.21,48.26,36437.0,33.6047,33.6256,33.5838,33.6186,36437.0
2016-11-17 15:10:00,48.27,48.35,48.27,48.35,29049.0,33.6256,33.6813,33.6256,33.6813,29049.0
2016-11-17 15:15:00,48.35,48.38,48.3,48.3,29448.0,33.6813,33.7022,33.6465,33.6465,29448.0
2016-11-17 15:20:00,48.31,48.31,48.24,48.26,31055.0,33.6534,33.6534,33.6047,33.6186,31055.0
2016-11-17 15:25:00,48.25,48.27,48.19,48.2,29210.0,33.6116,33.6256,33.5698,33.5768,29210.0
2016-11-17 15:30:00,48.19,48.24,48.19,48.23,33874.0,33.5698,33.6047,33.5698,33.5977,33874.0
2016-11-17 15:35:00,48.24,48.31,48.23,48.29,39136.0,33.6047,33.6534,33.5977,33.6395,39136.0
2016-11-17 15:40:00,48.29,48.31,48.27,48.31,53792.0,33.6395,33.6534,33.6256,33.6534,53792.0
2016-11-17 15:45:00,48.31,48.33,48.27,48.27,54194.0,33.6534,33.6674,33.6256,33.6256,54194.0
2016-11-17 15:50:00,48.27,48.31,48.24,48.24,72214.0,33.6256,33.6534,33.6047,33.6047,72214.0
2016-11-17 15:55:00,48.25,48.33,48.24,48.31,173567.0,33.6116,33.6674,33.6047,33.6534,173567.0
2016-11-18 09:30:00,48.28,48.28,48.06,48.14,105398.0,33.6325,33.6325,33.4793,33.535,105398.0
2016-11-18 09:35:00,48.11,48.18,48.02,48.18,13329.0,33.5141,33.5629,33.4514,33.5629,13329.0
2016-11-18 09:40:00,48.16,48.34,48.16,48.29,48574.0,33.549,33.6743,33.549,33.6395,48574.0
2016-11-18 09:45:00,48.3,48.37,48.24,48.31,10119.0,33.6465,33.6952,33.6047,33.6534,10119.0
2016-11-18 09:50:00,48.31,48.35,48.22,48.28,19835.0,33.6534,33.6813,33.5907,33.6325,19835.0
2016-11-18 09:55:00,48.3,48.32,48.25,48.28,14620.0,33.6465,33.6604,33.6116,33.6325,14620.0
2016-11-18 10:00:00,48.29,48.3,48.23,48.25,27274.0,33.6395,33.6465,33.5977,33.6116,27274.0
2016-11-18 10:05:00,48.26,48.31,48.25,48.28,19826.0,33.6186,33.6534,33.6116,33.6325,19826.0
2016-11-18 10:10:00,48.28,48.3,48.27,48.29,12329.0,33.6325,33.6465,33.6256,33.6395,12329.0
2016-11-18 10:15:00,48.29,48.33,48.26,48.32,17413.0,33.6395,33.6674,33.6186,33.6604,17413.0
2016-11-18 10:20:00,48.32,48.34,48.3,48.32,13427.0,33.6604,33.6743,33.6465,33.6604,13427.0
2016-11-18 10:25:00,48.31,48.39,48.3,48.35,30095.0,33.6534,33.7092,33.6465,33.6813,30095.0
2016-11-18 10:30:00,48.36,48.36,48.22,48.23,42215.0,33.6883,33.6883,33.5907,33.5977,42215.0
2016-11-18 10:35:00,48.22,48.28,48.22,48.27,24907.0,33.5907,33.6325,33.5907,33.6256,24907.0
2016-11-18 10:40:00,48.26,48.3,48.25,48.28,14124.0,33.6186,33.6465,33.6116,33.6325,14124.0
2016-11-18 10:45:00,48.27,48.27,48.24,48.25,17195.0,33.6256,33.6256,33.6047,33.6116,17195.0
2016-11-18 10:50:00,48.26,48.29,48.24,48.28,21519.0,33.6186,33.6395,33.6047,33.6325,21519.0
2016-11-18 10:55:00,48.27,48.34,48.18,48.3,67483.0,33.6256,33.6743,33.5629,33.6465,67483.0
2016-11-18 11:00:00,48.3,48.31,48.24,48.25,24093.0,33.6465,33.6534,33.6047,33.6116,24093.0
2016-11-18 11:05:00,48.23,48.23,48.14,48.15,10269.0,33.5977,33.5977,33.535,33.542,10269.0
2016-11-18 11:10:00,48.16,48.25,48.15,48.24,13342.0,33.549,33.6116,33.542,33.6047,13342.0
2016-11-18 11:15:00,48.25,48.29,48.22,48.28,14533.0,33.6116,33.6395,33.5907,33.6325,14533.0
2016-11-18 11:20:00,48.28,48.32,48.24,48.25,25107.0,33.6325,33.6604,33.6047,33.6116,25107.0
2016-11-18 11:25:00,48.25,48.34,48.25,48.32,14375.0,33.6116,33.6743,33.6116,33.6604,14375.0
2016-11-18 11:30:00,48.32,48.32,48.27,48.29,8562.0,33.6604,33.6604,33.6256,33.6395,8562.0
2016-11-18 11:35:00,48.29,48.29,48.24,48.27,32124.0,33.6395,33.6395,33.6047,33.6256,32124.0
2016-11-18 11:40:00,48.27,48.3,48.23,48.28,10351.0,33.6256,33.6465,33.5977,33.6325,10351.0
2016-11-18 11:45:00,48.29,48.31,48.28,48.29,4801.0,33.6395,33.6534,33.6325,33.6395,4801.0
2016-11-18 11:50:00,48.28,48.31,48.27,48.28,14865.0,33.6325,33.6534,33.6256,33.6325,14865.0
2016-11-18 11:55:00,48.27,48.28,48.23,48.25,32239.0,33.6256,33.6325,33.5977,33.6116,32239.0
2016-11-18 12:00:00,48.25,48.29,48.23,48.26,15124.0,33.6116,33.6395,33.5977,33.6186,15124.0
2016-11-18 12:05:00,48.26,48.28,48.24,48.27,10619.0,33.6186,33.6325,33.6047,33.6256,10619.0
2016-11-18 12:10:00,48.27,48.27,48.24,48.26,9481.0,33.6256,33.6256,33.6047,33.6186,9481.0
2016-11-18 12:15:00,48.26,48.26,48.18,48.2,50675.0,33.6186,33.6186,33.5629,33.5768,50675.0
2016-11-18 12:20:00,48.2,48.2,48.12,48.16,8251.0,33.5768,33.5768,33.5211,33.549,8251.0
2016-11-18 12:25:00,48.16,48.22,48.16,48.22,9804.0,33.549,33.5907,33.549,33.5907,9804.0
2016-11-18 12:30:00,48.22,48.24,48.22,48.23,37006.0,33.5907,33.6047,33.5907,33.5977,37006.0
2016-11-18 12:35:00,48.23,48.27,48.22,48.26,14816.0,33.5977,33.6256,33.5907,33.6186,14816.0
2016-11-18 12:40:00,48.26,48.32,48.25,48.31,15152.0,33.6186,33.6604,33.6116,33.6534,15152.0
2016-11-18 12:45:00,48.3,48.32,48.23,48.25,18684.0,33.6465,33.6604,33.5977,33.6116,18684.0
2016-11-18 12:50:00,48.26,48.3,48.25,48.26,15372.0,33.6186,33.6465,33.6116,33.6186,15372.0
2016-11-18 12:55:00,48.26,48.29,48.26,48.28,10882.0,33.6186,33.6395,33.6186,33.6325,10882.0
2016-11-18 13:00:00,48.27,48.28,48.24,48.27,25374.0,33.6256,33.6325,33.6047,33.6256,25374.0
2016-11-18 13:05:00,48.27,48.29,48.25,48.28,17048.0,33.6256,33.6395,33.6116,33.6325,17048.0
2016-11-18 13:10:00,48.28,48.3,48.24,48.25,18444.0,33.6325,33.6465,33.6047,33.6116,18444.0
2016-11-18 13:15:00,48.26,48.27,48.24,48.27,6164.0,33.6186,33.6256,33.6047,33.6256,6164.0
2016-11-18 13:20:00,48.26,48.3,48.24,48.27,10744.0,33.6186,33.6465,33.6047,33.6256,10744.0
2016-11-18 13:25:00,48.25,48.29,48.25,48.27,5125.0,33.6116,33.6395,33.6116,33.6256,5125.0
2016-11-18 13:30:00,48.27,48.3,48.23,48.25,12773.0,33.6256,33.6465,33.5977,33.6116,12773.0
2016-11-18 13:35:00,48.24,48.3,48.24,48.3,11471.0,33.6047,33.6465,33.6047,33.6465,11471.0
2016-11-18 13:40:00,48.3,48.3,48.26,48.28,8635.0,33.6465,33.6465,33.6186,33.6325,8635.0
2016-11-18 13:45:00,48.28,48.29,48.25,48.26,10710.0,33.6325,33.6395,33.6116,33.6186,10710.0
2016-11-18 13:50:00,48.26,48.27,48.25,48.27,6543.0,33.6186,33.6256,33.6116,33.6256,6543.0
2016-11-18 13:55:00,48.27,48.28,48.24,48.25,10019.0,33.6256,33.6325,33.6047,33.6116,10019.0
2016-11-18 14:00:00,48.25,48.26,48.2,48.22,11506.0,33.6116,33.6186,33.5768,33.5907,11506.0
2016-11-18 14:05:00,48.22,48.22,48.19,48.21,6841.0,33.5907,33.5907,33.5698,33.5838,6841.0
2016-11-18 14:10:00,48.2,48.27,48.19,48.26,34171.0,33.5768,33.6256,33.5698,33.6186,34171.0
2016-11-18 14:15:00,48.26,48.27,48.22,48.26,13560.0,33.6186,33.6256,33.5907,33.6186,13560.0
2016-11-18 14:20:00,48.26,48.3,48.25,48.3,22342.0,33.6186,33.6465,33.6116,33.6465,22342.0
2016-11-18 14:25:00,48.29,48.3,48.25,48.26,9690.0,33.6395,33.6465,33.6116,33.6186,9690.0
2016-11-18 14:30:00,48.26,48.26,48.24,48.25,11258.0,33.6186,33.6186,33.6047,33.6116,11258.0
2016-11-18 14:35:00,48.25,48.29,48.23,48.29,14202.0,33.6116,33.6395,33.5977,33.6395,14202.0
2016-11-18 14:40:00,48.28,48.32,48.26,48.31,15222.0,33.6325,33.6604,33.6186,33.6534,15222.0
2016-11-18 14:45:00,48.32,48.33,48.3,48.31,11495.0,33.6604,33.6674,33.6465,33.6534,11495.0
2016-11-18 14:50:00,48.31,48.34,48.3,48.32,15306.0,33.6534,33.6743,33.6465,33.6604,15306.0
2016-11-18 14:55:00,48.33,48.33,48.26,48.27,33320.0,33.6674,33.6674,33.6186,33.6256,33320.0
2016-11-18 15:00:00,48.28,48.34,48.28,48.33,23006.0,33.6325,33.6743,33.6325,33.6674,23006.0
2016-11-18 15:05:00,48.33,48.34,48.28,48.34,48266.0,33.6674,33.6743,33.6325,33.6743,48266.0
2016-11-18 15:10:00,48.34,48.38,48.34,48.36,20733.0,33.6743,33.7022,33.6743,33.6883,20733.0
2016-11-18 15:15:00,48.36,48.39,48.35,48.39,15048.0,33.6883,33.7092,33.6813,33.7092,15048.0
2016-11-18 15:20:00,48.39,48.4,48.36,48.39,14292.0,33.7092,33.7161,33.6883,33.7092,14292.0
2016-11-18 15:25:00,48.4,48.4,48.37,48.39,17638.0,33.7161,33.7161,33.6952,33.7092,17638.0
2016-11-18 15:30:00,48.39,48.44,48.38,48.43,23044.0,33.7092,33.744,33.7022,33.737,23044.0
2016-11-18 15:35:00,48.43,48.44,48.4,48.43,32595.0,33.737,33.744,33.7161,33.737,32595.0
2016-11-18 15:40:00,48.43,48.48,48.43,48.47,39081.0,33.737,33.7719,33.737,33.7649,39081.0
2016-11-18 15:45:00,48.47,48.52,48.46,48.52,69288.0,33.7649,33.7997,33.7579,33.7997,69288.0
2016-11-18 15:50:00,48.51,48.52,48.46,48.46,145896.0,33.7928,33.7997,33.7579,33.7579,145896.0
2016-11-18 15:55:00,48.46,48.49,48.39,48.45,190215.0,33.7579,33.7788,33.7092,33.751,190215.0
2016-11-21 09:30:00,47.94,48.23,47.85,47.97,151358.0,33.3957,33.5977,33.333,33.4166,151358.0
2016-11-21 09:35:00,48.0,48.09,47.95,47.95,64878.0,33.4375,33.5002,33.4027,33.4027,64878.0
2016-11-21 09:40:00,47.97,48.21,47.97,48.16,89653.0,33.4166,33.5838,33.4166,33.549,89653.0
2016-11-21 09:45:00,48.16,48.25,48.15,48.19,11220.0,33.549,33.6116,33.542,33.5698,11220.0
2016-11-21 09:50:00,48.19,48.31,48.19,48.28,54535.0,33.5698,33.6534,33.5698,33.6325,54535.0
2016-11-21 09:55:00,48.27,48.28,48.19,48.28,23444.0,33.6256,33.6325,33.5698,33.6325,23444.0
2016-11-21 10:00:00,48.27,48.3,48.25,48.27,14168.0,33.6256,33.6465,33.6116,33.6256,14168.0
2016-11-21 10:05:00,48.27,48.39,48.23,48.39,20270.0,33.6256,33.7092,33.5977,33.7092,20270.0
2016-11-21 10:10:00,48.38,48.39,48.35,48.36,11969.0,33.7022,33.7092,33.6813,33.6883,11969.0
2016-11-21 10:15:00,48.36,48.37,48.16,48.22,47114.0,33.6883,33.6952,33.549,33.5907,47114.0
2016-11-21 10:20:00,48.23,48.26,48.21,48.23,10614.0,33.5977,33.6186,33.5838,33.5977,10614.0
2016-11-21 10:25:00,48.24,48.31,48.22,48.3,27545.0,33.6047,33.6534,33.5907,33.6465,27545.0
2016-11-21 10:30:00,48.3,48.31,48.26,48.3,12795.0,33.6465,33.6534,33.6186,33.6465,12795.0
2016-11-21 10:35:00,48.3,48.31,48.26,48.28,14772.0,33.6465,33.6534,33.6186,33.6325,14772.0
2016-11-21 10:40:00,48.27,48.27,48.21,48.25,15920.0,33.6256,33.6256,33.5838,33.6116,15920.0
2016-11-21 10:45:00,48.24,48.26,48.22,48.25,8830.0,33.6047,33.6186,33.5907,33.6116,8830.0
2016-11-21 10:50:00,48.26,48.27,48.21,48.27,25933.0,33.6186,33.6256,33.5838,33.6256,25933.0
2016-11-21 10:55:00,48.27,48.27,48.11,48.11,31087.0,33.6256,33.6256,33.5141,33.5141,31087.0
2016-11-21 11:00:00,48.11,48.15,48.09,48.12,13253.0,33.5141,33.542,33.5002,33.5211,13253.0
2016-11-21 11:05:00,48.11,48.2,48.1,48.15,13822.0,33.5141,33.5768,33.5072,33.542,13822.0
2016-11-21 11:10:00,48.16,48.25,48.16,48.23,11582.0,33.549,33.6116,33.549,33.5977,11582.0
2016-11-21 11:15:00,48.24,48.25,48.21,48.23,11966.0,33.6047,33.6116,33.5838,33.5977,11966.0
2016-11-21 11:20:00,48.23,48.27,48.21,48.27,8954.0,33.5977,33.6256,33.5838,33.6256,8954.0
2016-11-21 11:25:00,48.27,48.29,48.23,48.23,19949.0,33.6256,33.6395,33.5977,33.5977,19949.0
2016-11-21 11:30:00,48.22,48.3,48.22,48.29,10336.0,33.5907,33.6465,33.5907,33.6395,10336.0
2016-11-21 11:35:00,48.3,48.32,48.28,48.32,20659.0,33.6465,33.6604,33.6325,33.6604,20659.0
2016-11-21 11:40:00,48.32,48.33,48.29,48.32,17080.0,33.6604,33.6674,33.6395,33.6604,17080.0
2016-11-21 11:45:00,48.32,48.32,48.29,48.32,16642.0,33.6604,33.6604,33.6395,33.6604,16642.0
2016-11-21 11:50:00,48.32,48.32,48.26,48.29,28828.0,33.6604,33.6604,33.6186,33.6395,28828.0
2016-11-21 11:55:00,48.29,48.31,48.25,48.31,16267.0,33.6395,33.6534,33.6116,33.6534,16267.0
2016-11-21 12:00:00,48.3,48.31,48.25,48.26,14720.0,33.6465,33.6534,33.6116,33.6186,14720.0
2016-11-21 12:05:00,48.26,48.33,48.25,48.27,8044.0,33.6186,33.6674,33.6116,33.6256,8044.0
2016-11-21 12:10:00,48.27,48.28,48.25,48.26,18062.0,33.6256,33.6325,33.6116,33.6186,18062.0
2016-11-21 12:15:00,48.26,48.33,48.25,48.33,10451.0,33.6186,33.6674,33.6116,33.6674,10451.0
2016-11-21 12:20:00,48.33,48.35,48.31,48.35,15481.0,33.6674,33.6813,33.6534,33.6813,15481.0
2016-11-21 12:25:00,48.35,48.36,48.34,48.34,7800.0,33.6813,33.6883,33.6743,33.6743,7800.0
2016-11-21 12:30:00,48.35,48.37,48.33,48.34,9849.0,33.6813,33.6952,33.6674,33.6743,9849.0
2016-11-21 12:35:00,48.34,48.38,48.34,48.35,9467.0,33.6743,33.7022,33.6743,33.6813,9467.0
2016-11-21 12:40:00,48.35,48.37,48.34,48.37,7595.0,33.6813,33.6952,33.6743,33.6952,7595.0
2016-11-21 12:45:00,48.38,48.38,48.34,48.34,11094.0,33.7022,33.7022,33.6743,33.6743,11094.0
2016-11-21 12:50:00,48.35,48.38,48.33,48.36,8741.0,33.6813,33.7022,33.6674,33.6883,8741.0
2016-11-21 12:55:00,48.35,48.37,48.34,48.36,7910.0,33.6813,33.6952,33.6743,33.6883,7910.0
2016-11-21 13:00:00,48.36,48.37,48.34,48.35,14823.0,33.6883,33.6952,33.6743,33.6813,14823.0
2016-11-21 13:05:00,48.36,48.39,48.34,48.38,11174.0,33.6883,33.7092,33.6743,33.7022,11174.0
2016-11-21 13:10:00,48.39,48.42,48.35,48.35,15191.0,33.7092,33.7301,33.6813,33.6813,15191.0
2016-11-21 13:15:00,48.36,48.37,48.34,48.36,4879.0,33.6883,33.6952,33.6743,33.6883,4879.0
2016-11-21 13:20:00,48.36,48.37,48.33,48.34,9528.0,33.6883,33.6952,33.6674,33.6743,9528.0
2016-11-21 13:25:00,48.34,48.37,48.33,48.34,16549.0,33.6743,33.6952,33.6674,33.6743,16549.0
2016-11-21 13:30:00,48.34,48.35,48.33,48.33,6726.0,33.6743,33.6813,33.6674,33.6674,6726.0
2016-11-21 13:35:00,48.32,48.32,48.26,48.27,7723.0,33.6604,33.6604,33.6186,33.6256,7723.0
2016-11-21 13:40:00,48.27,48.29,48.25,48.26,7272.0,33.6256,33.6395,33.6116,33.6186,7272.0
2016-11-21 13:45:00,48.27,48.32,48.25,48.32,14346.0,33.6256,33.6604,33.6116,33.6604,14346.0
2016-11-21 13:50:00,48.32,48.32,48.29,48.3,10848.0,33.6604,33.6604,33.6395,33.6465,10848.0
2016-11-21 13:55:00,48.29,48.3,48.26,48.26,9356.0,33.6395,33.6465,33.6186,33.6186,9356.0
2016-11-21 14:00:00,48.26,48.29,48.24,48.28,11288.0,33.6186,33.6395,33.6047,33.6325,11288.0
2016-11-21 14:05:00,48.28,48.3,48.25,48.3,21171.0,33.6325,33.6465,33.6116,33.6465,21171.0
2016-11-21 14:10:00,48.3,48.31,48.25,48.27,161594.0,33.6465,33.6534,33.6116,33.6256,161594.0
2016-11-21 14:15:00,48.26,48.34,48.25,48.34,24152.0,33.6186,33.6743,33.6116,33.6743,24152.0
2016-11-21 14:20:00,48.34,48.37,48.32,48.32,12471.0,33.6743,33.6952,33.6604,33.6604,12471.0
2016-11-21 14:25:00,48.33,48.34,48.31,48.33,15351.0,33.6674,33.6743,33.6534,33.6674,15351.0
2016-11-21 14:30:00,48.33,48.34,48.31,48.34,17710.0,33.6674,33.6743,33.6534,33.6743,17710.0
2016-11-21 14:35:00,48.34,48.36,48.33,48.33,8008.0,33.6743,33.6883,33.6674,33.6674,8008.0
2016-11-21 14:40:00,48.33,48.35,48.29,48.29,45875.0,33.6674,33.6813,33.6395,33.6395,45875.0
2016-11-21 14:45:00,48.29,48.3,48.26,48.3,16558.0,33.6395,33.6465,33.6186,33.6465,16558.0
2016-11-21 14:50:00,48.3,48.31,48.26,48.29,18291.0,33.6465,33.6534,33.6186,33.6395,18291.0
2016-11-21 14:55:00,48.29,48.31,48.27,48.28,14997.0,33.6395,33.6534,33.6256,33.6325,14997.0
2016-11-21 15:00:00,48.28,48.3,48.27,48.28,13474.0,33.6325,33.6465,33.6256,33.6325,13474.0
2016-11-21 15:05:00,48.29,48.31,48.28,48.28,23719.0,33.6395,33.6534,33.6325,33.6325,23719.0
2016-11-21 15:10:00,48.28,48.3,48.27,48.29,20322.0,33.6325,33.6465,33.6256,33.6395,20322.0
2016-11-21 15:15:00,48.29,48.29,48.26,48.28,18014.0,33.6395,33.6395,33.6186,33.6325,18014.0
2016-11-21 15:20:00,48.28,48.28,48.23,48.24,20413.0,33.6325,33.6325,33.5977,33.6047,20413.0
2016-11-21 15:25:00,48.24,48.25,48.23,48.25,25937.0,33.6047,33.6116,33.5977,33.6116,25937.0
2016-11-21 15:30:00,48.25,48.27,48.23,48.26,34626.0,33.6116,33.6256,33.5977,33.6186,34626.0
2016-11-21 15:35:00,48.26,48.31,48.26,48.31,25687.0,33.6186,33.6534,33.6186,33.6534,25687.0
2016-11-21 15:40:00,48.31,48.34,48.3,48.3,45888.0,33.6534,33.6743,33.6465,33.6465,45888.0
2016-11-21 15:45:00,48.31,48.32,48.3,48.31,47512.0,33.6534,33.6604,33.6465,33.6534,47512.0
2016-11-21 15:50:00,48.3,48.35,48.29,48.32,82284.0,33.6465,33.6813,33.6395,33.6604,82284.0
2016-11-21 15:55:00,48.32,48.34,48.3,48.32,116513.0,33.6604,33.6743,33.6465,33.6604,116513.0
2016-11-22 09:30:00,48.54,48.61,48.4,48.51,76730.0,33.8137,33.8624,33.7161,33.7928,76730.0
2016-11-22 09:35:00,48.51,48.59,48.44,48.58,16050.0,33.7928,33.8485,33.744,33.8415,16050.0
2016-11-22 09:40:00,48.6,48.61,48.54,48.54,17067.0,33.8555,33.8624,33.8137,33.8137,17067.0
2016-11-22 09:45:00,48.54,48.57,48.49,48.5,17860.0,33.8137,33.8346,33.7788,33.7858,17860.0
2016-11-22 09:50:00,48.48,48.58,48.48,48.53,10222.0,33.7719,33.8415,33.7719,33.8067,10222.0
2016-11-22 09:55:00,48.53,48.55,48.48,48.54,5651.0,33.8067,33.8206,33.7719,33.8137,5651.0
2016-11-22 10:00:00,48.54,48.58,48.51,48.56,28402.0,33.8137,33.8415,33.7928,33.8276,28402.0
2016-11-22 10:05:00,48.56,48.56,48.51,48.53,20209.0,33.8276,33.8276,33.7928,33.8067,20209.0
2016-11-22 10:10:00,48.53,48.56,48.51,48.54,9324.0,33.8067,33.8276,33.7928,33.8137,9324.0
2016-11-22 10:15:00,48.54,48.6,48.52,48.6,18752.0,33.8137,33.8555,33.7997,33.8555,18752.0
2016-11-22 10:20:00,48.61,48.63,48.55,48.57,29095.0,33.8624,33.8764,33.8206,33.8346,29095.0
2016-11-22 10:25:00,48.58,48.66,48.56,48.62,19055.0,33.8415,33.8973,33.8276,33.8694,19055.0
2016-11-22 10:30:00,48.63,48.69,48.62,48.64,24177.0,33.8764,33.9182,33.8694,33.8833,24177.0
2016-11-22 10:35:00,48.63,48.73,48.61,48.72,44020.0,33.8764,33.946,33.8624,33.9391,44020.0
2016-11-22 10:40:00,48.73,48.78,48.67,48.78,40104.0,33.946,33.9809,33.9042,33.9809,40104.0
2016-11-22 10:45:00,48.79,48.83,48.73,48.77,68967.0,33.9878,34.0157,33.946,33.9739,68967.0
2016-11-22 10:50:00,48.77,48.84,48.74,48.83,26970.0,33.9739,34.0226,33.953,34.0157,26970.0
2016-11-22 10:55:00,48.83,48.83,48.76,48.8,23519.0,34.0157,34.0157,33.9669,33.9948,23519.0
2016-11-22 11:00:00,48.81,48.83,48.69,48.69,25327.0,34.0018,34.0157,33.9182,33.9182,25327.0
2016-11-22 11:05:00,48.69,48.71,48.53,48.54,24504.0,33.9182,33.9321,33.8067,33.8137,24504.0
2016-11-22 11:10:00,48.54,48.62,48.51,48.61,20775.0,33.8137,33.8694,33.7928,33.8624,20775.0
2016-11-22 11:15:00,48.61,48.63,48.58,48.6,39757.0,33.8624,33.8764,33.8415,33.8555,39757.0
2016-11-22 11:20:00,48.6,48.61,48.56,48.57,20629.0,33.8555,33.8624,33.8276,33.8346,20629.0
2016-11-22 11:25:00,48.57,48.58,48.51,48.52,20112.0,33.8346,33.8415,33.7928,33.7997,20112.0
2016-11-22 11:30:00,48.53,48.58,48.48,48.48,9942.0,33.8067,33.8415,33.7719,33.7719,9942.0
2016-11-22 11:35:00,48.47,48.48,48.46,48.47,6806.0,33.7649,33.7719,33.7579,33.7649,6806.0
2016-11-22 11:40:00,48.48,48.52,48.46,48.48,8208.0,33.7719,33.7997,33.7579,33.7719,8208.0
2016-11-22 11:45:00,48.48,48.55,48.47,48.54,9900.0,33.7719,33.8206,33.7649,33.8137,9900.0
2016-11-22 11:50:00,48.54,48.55,48.48,48.49,7133.0,33.8137,33.8206,33.7719,33.7788,7133.0
2016-11-22 11:55:00,48.49,48.5,48.46,48.48,13925.0,33.7788,33.7858,33.7579,33.7719,13925.0
2016-11-22 12:00:00,48.48,48.5,48.45,48.5,16552.0,33.7719,33.7858,33.751,33.7858,16552.0
2016-11-22 12:05:00,48.5,48.5,48.44,48.46,8818.0,33.7858,33.7858,33.744,33.7579,8818.0
2016-11-22 12:10:00,48.46,48.48,48.42,48.44,10818.0,33.7579,33.7719,33.7301,33.744,10818.0
2016-11-22 12:15:00,48.44,48.44,48.41,48.44,7438.0,33.744,33.744,33.7231,33.744,7438.0
2016-11-22 12:20:00,48.44,48.46,48.4,48.42,23505.0,33.744,33.7579,33.7161,33.7301,23505.0
2016-11-22 12:25:00,48.42,48.49,48.4,48.47,5323.0,33.7301,33.7788,33.7161,33.7649,5323.0
2016-11-22 12:30:00,48.47,48.49,48.46,48.48,5511.0,33.7649,33.7788,33.7579,33.7719,5511.0
2016-11-22 12:35:00,48.48,48.49,48.46,48.48,6081.0,33.7719,33.7788,33.7579,33.7719,6081.0
2016-11-22 12:40:00,48.47,48.49,48.45,48.48,7961.0,33.7649,33.7788,33.751,33.7719,7961.0
2016-11-22 12:45:00,48.48,48.49,48.46,48.47,3270.0,33.7719,33.7788,33.7579,33.7649,3270.0
2016-11-22 12:50:00,48.48,48.52,48.48,48.5,5006.0,33.7719,33.7997,33.7719,33.7858,5006.0
2016-11-22 12:55:00,48.5,48.54,48.5,48.54,14586.0,33.7858,33.8137,33.7858,33.8137,14586.0
2016-11-22 13:00:00,48.55,48.58,48.54,48.57,14405.0,33.8206,33.8415,33.8137,33.8346,14405.0
2016-11-22 13:05:00,48.58,48.6,48.55,48.55,6563.0,33.8415,33.8555,33.8206,33.8206,6563.0
2016-11-22 13:10:00,48.56,48.6,48.54,48.57,24982.0,33.8276,33.8555,33.8137,33.8346,24982.0
2016-11-22 13:15:00,48.56,48.6,48.56,48.57,19235.0,33.8276,33.8555,33.8276,33.8346,19235.0
2016-11-22 13:20:00,48.57,48.59,48.56,48.58,11620.0,33.8346,33.8485,33.8276,33.8415,11620.0
2016-11-22 13:25:00,48.57,48.58,48.54,48.56,17430.0,33.8346,33.8415,33.8137,33.8276,17430.0
2016-11-22 13:30:00,48.56,48.57,48.54,48.55,23075.0,33.8276,33.8346,33.8137,33.8206,23075.0
2016-11-22 13:35:00,48.55,48.56,48.54,48.54,24848.0,33.8206,33.8276,33.8137,33.8137,24848.0
2016-11-22 13:40:00,48.54,48.56,48.48,48.5,22998.0,33.8137,33.8276,33.7719,33.7858,22998.0
2016-11-22 13:45:00,48.49,48.5,48.39,48.4,16281.0,33.7788,33.7858,33.7092,33.7161,16281.0
2016-11-22 13:50:00,48.41,48.45,48.39,48.39,16299.0,33.7231,33.751,33.7092,33.7092,16299.0
2016-11-22 13:55:00,48.4,48.41,48.38,48.39,15250.0,33.7161,33.7231,33.7022,33.7092,15250.0
2016-11-22 14:00:00,48.39,48.4,48.32,48.35,12582.0,33.7092,33.7161,33.6604,33.6813,12582.0
2016-11-22 14:05:00,48.35,48.36,48.33,48.34,12121.0,33.6813,33.6883,33.6674,33.6743,12121.0
2016-11-22 14:10:00,48.34,48.37,48.34,48.37,35767.0,33.6743,33.6952,33.6743,33.6952,35767.0
2016-11-22 14:15:00,48.37,48.39,48.36,48.37,62607.0,33.6952,33.7092,33.6883,33.6952,62607.0
2016-11-22 14:20:00,48.38,48.4,48.34,48.38,40714.0,33.7022,33.7161,33.6743,33.7022,40714.0
2016-11-22 14:25:00,48.39,48.39,48.36,48.38,10711.0,33.7092,33.7092,33.6883,33.7022,10711.0
2016-11-22 14:30:00,48.39,48.41,48.37,48.41,27976.0,33.7092,33.7231,33.6952,33.7231,27976.0
2016-11-22 14:35:00,48.41,48.52,48.41,48.48,20329.0,33.7231,33.7997,33.7231,33.7719,20329.0
2016-11-22 14:40:00,48.48,48.52,48.47,48.52,19180.0,33.7719,33.7997,33.7649,33.7997,19180.0
2016-11-22 14:45:00,48.52,48.56,48.5,48.55,32121.0,33.7997,33.8276,33.7858,33.8206,32121.0
2016-11-22 14:50:00,48.55,48.61,48.54,48.57,29548.0,33.8206,33.8624,33.8137,33.8346,29548.0
2016-11-22 14:55:00,48.57,48.66,48.56,48.59,43305.0,33.8346,33.8973,33.8276,33.8485,43305.0
2016-11-22 15:00:00,48.59,48.61,48.55,48.58,23206.0,33.8485,33.8624,33.8206,33.8415,23206.0
2016-11-22 15:05:00,48.57,48.59,48.57,48.58,28690.0,33.8346,33.8485,33.8346,33.8415,28690.0
2016-11-22 15:10:00,48.59,48.6,48.55,48.56,43701.0,33.8485,33.8555,33.8206,33.8276,43701.0
2016-11-22 15:15:00,48.55,48.61,48.55,48.57,33751.0,33.8206,33.8624,33.8206,33.8346,33751.0
2016-11-22 15:20:00,48.58,48.6,48.55,48.57,28369.0,33.8415,33.8555,33.8206,33.8346,28369.0
2016-11-22 15:25:00,48.56,48.58,48.54,48.55,25158.0,33.8276,33.8415,33.8137,33.8206,25158.0
2016-11-22 15:30:00,48.55,48.62,48.55,48.6,39288.0,33.8206,33.8694,33.8206,33.8555,39288.0
2016-11-22 15:35:00,48.6,48.61,48.58,48.6,39959.0,33.8555,33.8624,33.8415,33.8555,39959.0
2016-11-22 15:40:00,48.6,48.61,48.59,48.6,31190.0,33.8555,33.8624,33.8485,33.8555,31190.0
2016-11-22 15:45:00,48.61,48.63,48.6,48.6,76011.0,33.8624,33.8764,33.8555,33.8555,76011.0
2016-11-22 15:50:00,48.61,48.63,48.57,48.57,98580.0,33.8624,33.8764,33.8346,33.8346,98580.0
2016-11-22 15:55:00,48.58,48.6,48.55,48.57,261639.0,33.8415,33.8555,33.8206,33.8346,261639.0
2016-11-23 09:30:00,48.59,48.86,48.54,48.84,37659.0,33.8485,34.0366,33.8137,34.0226,37659.0
2016-11-23 09:35:00,48.88,48.96,48.73,48.73,9552.0,34.0505,34.1062,33.946,33.946,9552.0
2016-11-23 09:40:00,48.75,48.8,48.62,48.69,30567.0,33.96,33.9948,33.8694,33.9182,30567.0
2016-11-23 09:45:00,48.66,48.69,48.64,48.66,18310.0,33.8973,33.9182,33.8833,33.8973,18310.0
2016-11-23 09:50:00,48.67,48.73,48.65,48.69,33246.0,33.9042,33.946,33.8903,33.9182,33246.0
2016-11-23 09:55:00,48.69,48.74,48.68,48.71,17943.0,33.9182,33.953,33.9112,33.9321,17943.0
2016-11-23 10:00:00,48.72,48.73,48.63,48.65,14632.0,33.9391,33.946,33.8764,33.8903,14632.0
2016-11-23 10:05:00,48.64,48.78,48.64,48.77,51644.0,33.8833,33.9809,33.8833,33.9739,51644.0
2016-11-23 10:10:00,48.77,48.83,48.69,48.71,29475.0,33.9739,34.0157,33.9182,33.9321,29475.0
2016-11-23 10:15:00,48.71,48.76,48.68,48.75,14722.0,33.9321,33.9669,33.9112,33.96,14722.0
2016-11-23 10:20:00,48.74,48.79,48.71,48.71,15876.0,33.953,33.9878,33.9321,33.9321,15876.0
2016-11-23 10:25:00,48.7,48.72,48.69,48.69,7632.0,33.9251,33.9391,33.9182,33.9182,7632.0
2016-11-23 10:30:00,48.67,48.75,48.66,48.72,11176.0,33.9042,33.96,33.8973,33.9391,11176.0
2016-11-23 10:35:00,48.75,48.79,48.72,48.76,8105.0,33.96,33.9878,33.9391,33.9669,8105.0
2016-11-23 10:40:00,48.77,48.85,48.76,48.83,17840.0,33.9739,34.0296,33.9669,34.0157,17840.0
2016-11-23 10:45:00,48.83,48.83,48.73,48.73,25603.0,34.0157,34.0157,33.946,33.946,25603.0
2016-11-23 10:50:00,48.75,48.75,48.69,48.73,5955.0,33.96,33.96,33.9182,33.946,5955.0
2016-11-23 10:55:00,48.72,48.76,48.71,48.74,7485.0,33.9391,33.9669,33.9321,33.953,7485.0
2016-11-23 11:00:00,48.75,48.81,48.74,48.78,12270.0,33.96,34.0018,33.953,33.9809,12270.0
2016-11-23 11:05:00,48.8,48.82,48.76,48.81,11398.0,33.9948,34.0087,33.9669,34.0018,11398.0
2016-11-23 11:10:00,48.81,48.82,48.75,48.81,29294.0,34.0018,34.0087,33.96,34.0018,29294.0
2016-11-23 11:15:00,48.8,48.84,48.75,48.77,11175.0,33.9948,34.0226,33.96,33.9739,11175.0
2016-11-23 11:20:00,48.79,48.81,48.75,48.8,8092.0,33.9878,34.0018,33.96,33.9948,8092.0
2016-11-23 11:25:00,48.79,48.82,48.78,48.8,11292.0,33.9878,34.0087,33.9809,33.9948,11292.0
2016-11-23 11:30:00,48.8,48.87,48.8,48.85,14883.0,33.9948,34.0435,33.9948,34.0296,14883.0
2016-11-23 11:35:00,48.86,48.88,48.82,48.88,11655.0,34.0366,34.0505,34.0087,34.0505,11655.0
2016-11-23 11:40:00,48.91,48.91,48.86,48.88,9589.0,34.0714,34.0714,34.0366,34.0505,9589.0
2016-11-23 11:45:00,48.87,48.89,48.84,48.87,9023.0,34.0435,34.0575,34.0226,34.0435,9023.0
2016-11-23 11:50:00,48.88,48.9,48.86,48.88,5988.0,34.0505,34.0644,34.0366,34.0505,5988.0
2016-11-23 11:55:00,48.88,48.92,48.88,48.9,10902.0,34.0505,34.0784,34.0505,34.0644,10902.0
2016-11-23 12:00:00,48.92,48.94,48.85,48.86,6024.0,34.0784,34.0923,34.0296,34.0366,6024.0
2016-11-23 12:05:00,48.86,48.87,48.79,48.8,8119.0,34.0366,34.0435,33.9878,33.9948,8119.0
2016-11-23 12:10:00,48.8,48.81,48.78,48.8,6923.0,33.9948,34.0018,33.9809,33.9948,6923.0
2016-11-23 12:15:00,48.8,48.86,48.8,48.83,7466.0,33.9948,34.0366,33.9948,34.0157,7466.0
2016-11-23 12:20:00,48.84,48.9,48.84,48.85,8416.0,34.0226,34.0644,34.0226,34.0296,8416.0
2016-11-23 12:25:00,48.86,48.92,48.86,48.92,8900.0,34.0366,34.0784,34.0366,34.0784,8900.0
2016-11-23 12:30:00,48.92,48.93,48.89,48.89,7235.0,34.0784,34.0853,34.0575,34.0575,7235.0
2016-11-23 12:35:00,48.9,48.91,48.87,48.87,9604.0,34.0644,34.0714,34.0435,34.0435,9604.0
2016-11-23 12:40:00,48.86,48.93,48.83,48.92,15119.0,34.0366,34.0853,34.0157,34.0784,15119.0
2016-11-23 12:45:00,48.93,48.95,48.89,48.9,8081.0,34.0853,34.0993,34.0575,34.0644,8081.0
2016-11-23 12:50:00,48.91,48.92,48.87,48.87,7479.0,34.0714,34.0784,34.0435,34.0435,7479.0
2016-11-23 12:55:00,48.86,48.89,48.84,48.87,10353.0,34.0366,34.0575,34.0226,34.0435,10353.0
2016-11-23 13:00:00,48.87,48.88,48.85,48.86,8141.0,34.0435,34.0505,34.0296,34.0366,8141.0
2016-11-23 13:05:00,48.85,48.86,48.8,48.81,11770.0,34.0296,34.0366,33.9948,34.0018,11770.0
2016-11-23 13:10:00,48.82,48.84,48.76,48.77,27649.0,34.0087,34.0226,33.9669,33.9739,27649.0
2016-11-23 13:15:00,48.76,48.8,48.76,48.78,19257.0,33.9669,33.9948,33.9669,33.9809,19257.0
2016-11-23 13:20:00,48.78,48.81,48.78,48.8,5462.0,33.9809,34.0018,33.9809,33.9948,5462.0
2016-11-23 13:25:00,48.79,48.81,48.79,48.8,4150.0,33.9878,34.0018,33.9878,33.9948,4150.0
2016-11-23 13:30:00,48.79,48.83,48.79,48.82,11597.0,33.9878,34.0157,33.9878,34.0087,11597.0
2016-11-23 13:35:00,48.82,48.85,48.81,48.84,18530.0,34.0087,34.0296,34.0018,34.0226,18530.0
2016-11-23 13:40:00,48.84,48.86,48.83,48.84,9823.0,34.0226,34.0366,34.0157,34.0226,9823.0
2016-11-23 13:45:00,48.84,48.85,48.79,48.83,51455.0,34.0226,34.0296,33.9878,34.0157,51455.0
2016-11-23 13:50:00,48.82,48.83,48.8,48.82,7433.0,34.0087,34.0157,33.9948,34.0087,7433.0
2016-11-23 13:55:00,48.81,48.83,48.8,48.8,9045.0,34.0018,34.0157,33.9948,33.9948,9045.0
2016-11-23 14:00:00,48.79,48.81,48.76,48.77,9660.0,33.9878,34.0018,33.9669,33.9739,9660.0
2016-11-23 14:05:00,48.78,48.78,48.73,48.73,12637.0,33.9809,33.9809,33.946,33.946,12637.0
2016-11-23 14:10:00,48.73,48.77,48.7,48.72,18844.0,33.946,33.9739,33.9251,33.9391,18844.0
2016-11-23 14:15:00,48.71,48.76,48.7,48.72,10868.0,33.9321,33.9669,33.9251,33.9391,10868.0
2016-11-23 14:20:00,48.72,48.75,48.69,48.7,24686.0,33.9391,33.96,33.9182,33.9251,24686.0
2016-11-23 14:25:00,48.71,48.73,48.7,48.73,10683.0,33.9321,33.946,33.9251,33.946,10683.0
2016-11-23 14:30:00,48.72,48.75,48.71,48.73,17521.0,33.9391,33.96,33.9321,33.946,17521.0
2016-11-23 14:35:00,48.72,48.73,48.66,48.66,14556.0,33.9391,33.946,33.8973,33.8973,14556.0
2016-11-23 14:40:00,48.67,48.68,48.66,48.67,2881.0,33.9042,33.9112,33.8973,33.9042,2881.0
2016-11-23 14:45:00,48.67,48.67,48.65,48.66,17201.0,33.9042,33.9042,33.8903,33.8973,17201.0
2016-11-23 14:50:00,48.66,48.67,48.62,48.64,40732.0,33.8973,33.9042,33.8694,33.8833,40732.0
2016-11-23 14:55:00,48.64,48.66,48.59,48.61,9804.0,33.8833,33.8973,33.8485,33.8624,9804.0
2016-11-23 15:00:00,48.63,48.63,48.58,48.6,17187.0,33.8764,33.8764,33.8415,33.8555,17187.0
2016-11-23 15:05:00,48.59,48.63,48.57,48.63,20137.0,33.8485,33.8764,33.8346,33.8764,20137.0
2016-11-23 15:10:00,48.63,48.63,48.57,48.59,21523.0,33.8764,33.8764,33.8346,33.8485,21523.0
2016-11-23 15:15:00,48.6,48.61,48.55,48.58,20158.0,33.8555,33.8624,33.8206,33.8415,20158.0
2016-11-23 15:20:00,48.58,48.67,48.57,48.66,31099.0,33.8415,33.9042,33.8346,33.8973,31099.0
2016-11-23 15:25:00,48.66,48.69,48.65,48.69,14348.0,33.8973,33.9182,33.8903,33.9182,14348.0
2016-11-23 15:30:00,48.69,48.76,48.68,48.7,32907.0,33.9182,33.9669,33.9112,33.9251,32907.0
2016-11-23 15:35:00,48.7,48.73,48.68,48.72,21870.0,33.9251,33.946,33.9112,33.9391,21870.0
2016-11-23 15:40:00,48.72,48.73,48.7,48.72,45221.0,33.9391,33.946,33.9251,33.9391,45221.0
2016-11-23 15:45:00,48.72,48.75,48.7,48.7,34150.0,33.9391,33.96,33.9251,33.9251,34150.0
2016-11-23 15:50:00,48.7,48.73,48.68,48.69,24989.0,33.9251,33.946,33.9112,33.9182,24989.0
2016-11-23 15:55:00,48.7,48.72,48.68,48.7,35438.0,33.9251,33.9391,33.9112,33.9251,35438.0
2016-11-25 09:30:00,48.8,48.85,48.71,48.79,38193.0,33.9948,34.0296,33.9321,33.9878,38193.0
2016-11-25 09:35:00,48.77,48.79,48.7,48.78,9093.0,33.9739,33.9878,33.9251,33.9809,9093.0
2016-11-25 09:40:00,48.76,48.84,48.73,48.76,4910.0,33.9669,34.0226,33.946,33.9669,4910.0
2016-11-25 09:45:00,48.75,48.76,48.64,48.67,24586.0,33.96,33.9669,33.8833,33.9042,24586.0
2016-11-25 09:50:00,48.66,48.66,48.63,48.66,7362.0,33.8973,33.8973,33.8764,33.8973,7362.0
2016-11-25 09:55:00,48.65,48.67,48.58,48.62,10085.0,33.8903,33.9042,33.8415,33.8694,10085.0
2016-11-25 10:00:00,48.59,48.62,48.55,48.55,17752.0,33.8485,33.8694,33.8206,33.8206,17752.0
2016-11-25 10:05:00,48.56,48.64,48.55,48.62,15966.0,33.8276,33.8833,33.8206,33.8694,15966.0
2016-11-25 10:10:00,48.62,48.65,48.57,48.61,13590.0,33.8694,33.8903,33.8346,33.8624,13590.0
2016-11-25 10:15:00,48.6,48.65,48.59,48.6,7204.0,33.8555,33.8903,33.8485,33.8555,7204.0
2016-11-25 10:20:00,48.6,48.62,48.55,48.57,7789.0,33.8555,33.8694,33.8206,33.8346,7789.0
2016-11-25 10:25:00,48.56,48.6,48.56,48.59,4801.0,33.8276,33.8555,33.8276,33.8485,4801.0
2016-11-25 10:30:00,48.6,48.68,48.6,48.66,10147.0,33.8555,33.9112,33.8555,33.8973,10147.0
2016-11-25 10:35:00,48.67,48.74,48.67,48.73,6144.0,33.9042,33.953,33.9042,33.946,6144.0
2016-11-25 10:40:00,48.73,48.74,48.7,48.74,24590.0,33.946,33.953,33.9251,33.953,24590.0
2016-11-25 10:45:00,48.74,48.74,48.67,48.67,6050.0,33.953,33.953,33.9042,33.9042,6050.0
2016-11-25 10:50:00,48.68,48.73,48.67,48.72,11293.0,33.9112,33.946,33.9042,33.9391,11293.0
2016-11-25 10:55:00,48.72,48.75,48.7,48.73,17093.0,33.9391,33.96,33.9251,33.946,17093.0
2016-11-25 11:00:00,48.73,48.74,48.69,48.74,9704.0,33.946,33.953,33.9182,33.953,9704.0
2016-11-25 11:05:00,48.75,48.79,48.74,48.78,9631.0,33.96,33.9878,33.953,33.9809,9631.0
2016-11-25 11:10:00,48.8,48.8,48.75,48.75,8137.0,33.9948,33.9948,33.96,33.96,8137.0
2016-11-25 11:15:00,48.76,48.76,48.69,48.7,8845.0,33.9669,33.9669,33.9182,33.9251,8845.0
2016-11-25 11:20:00,48.7,48.71,48.66,48.67,12170.0,33.9251,33.9321,33.8973,33.9042,12170.0
2016-11-25 11:25:00,48.67,48.72,48.66,48.71,5530.0,33.9042,33.9391,33.8973,33.9321,5530.0
2016-11-25 11:30:00,48.72,48.73,48.69,48.73,6662.0,33.9391,33.946,33.9182,33.946,6662.0
2016-11-25 11:35:00,48.72,48.75,48.71,48.75,8124.0,33.9391,33.96,33.9321,33.96,8124.0
2016-11-25 11:40:00,48.76,48.77,48.72,48.75,5497.0,33.9669,33.9739,33.9391,33.96,5497.0
2016-11-25 11:45:00,48.75,48.76,48.72,48.76,39131.0,33.96,33.9669,33.9391,33.9669,39131.0
2016-11-25 11:50:00,48.75,48.83,48.74,48.83,5773.0,33.96,34.0157,33.953,34.0157,5773.0
2016-11-25 11:55:00,48.83,48.87,48.81,48.85,10542.0,34.0157,34.0435,34.0018,34.0296,10542.0
2016-11-25 12:00:00,48.84,48.87,48.83,48.86,8440.0,34.0226,34.0435,34.0157,34.0366,8440.0
2016-11-25 12:05:00,48.86,48.89,48.85,48.87,13063.0,34.0366,34.0575,34.0296,34.0435,13063.0
2016-11-25 12:10:00,48.87,48.87,48.84,48.85,8326.0,34.0435,34.0435,34.0226,34.0296,8326.0
2016-11-25 12:15:00,48.85,48.85,48.83,48.84,5217.0,34.0296,34.0296,34.0157,34.0226,5217.0
2016-11-25 12:20:00,48.84,48.84,48.78,48.81,12142.0,34.0226,34.0226,33.9809,34.0018,12142.0
2016-11-25 12:25:00,48.81,48.81,48.78,48.78,5443.0,34.0018,34.0018,33.9809,33.9809,5443.0
2016-11-25 12:30:00,48.78,48.82,48.77,48.82,26499.0,33.9809,34.0087,33.9739,34.0087,26499.0
2016-11-25 12:35:00,48.82,48.84,48.79,48.84,15189.0,34.0087,34.0226,33.9878,34.0226,15189.0
2016-11-25 12:40:00,48.83,48.86,48.82,48.85,12443.0,34.0157,34.0366,34.0087,34.0296,12443.0
2016-11-25 12:45:00,48.85,48.88,48.83,48.83,15442.0,34.0296,34.0505,34.0157,34.0157,15442.0
2016-11-25 12:50:00,48.83,48.83,48.8,48.83,15917.0,34.0157,34.0157,33.9948,34.0157,15917.0
2016-11-25 12:55:00,48.82,48.88,48.81,48.84,44323.0,34.0087,34.0505,34.0018,34.0226,44323.0
2016-11-28 09:30:00,48.66,48.76,48.58,48.67,33711.0,33.8973,33.9669,33.8415,33.9042,33711.0
2016-11-28 09:35:00,48.72,48.82,48.66,48.69,6230.0,33.9391,34.0087,33.8973,33.9182,6230.0
2016-11-28 09:40:00,48.7,48.71,48.52,48.52,23808.0,33.9251,33.9321,33.7997,33.7997,23808.0
2016-11-28 09:45:00,48.52,48.63,48.51,48.58,22746.0,33.7997,33.8764,33.7928,33.8415,22746.0
2016-11-28 09:50:00,48.61,48.63,48.54,48.58,31859.0,33.8624,33.8764,33.8137,33.8415,31859.0
2016-11-28 09:55:00,48.59,48.65,48.58,48.61,36739.0,33.8485,33.8903,33.8415,33.8624,36739.0
2016-11-28 10:00:00,48.61,48.65,48.57,48.65,23279.0,33.8624,33.8903,33.8346,33.8903,23279.0
2016-11-28 10:05:00,48.65,48.76,48.6,48.73,25561.0,33.8903,33.9669,33.8555,33.946,25561.0
2016-11-28 10:10:00,48.73,48.76,48.7,48.73,15970.0,33.946,33.9669,33.9251,33.946,15970.0
2016-11-28 10:15:00,48.72,48.76,48.7,48.72,44333.0,33.9391,33.9669,33.9251,33.9391,44333.0
2016-11-28 10:20:00,48.71,48.74,48.65,48.69,14813.0,33.9321,33.953,33.8903,33.9182,14813.0
2016-11-28 10:25:00,48.7,48.71,48.65,48.67,17056.0,33.9251,33.9321,33.8903,33.9042,17056.0
2016-11-28 10:30:00,48.68,48.76,48.68,48.74,16870.0,33.9112,33.9669,33.9112,33.953,16870.0
2016-11-28 10:35:00,48.74,48.74,48.66,48.68,6708.0,33.953,33.953,33.8973,33.9112,6708.0
2016-11-28 10:40:00,48.69,48.7,48.6,48.61,21216.0,33.9182,33.9251,33.8555,33.8624,21216.0
2016-11-28 10:45:00,48.61,48.63,48.57,48.62,8252.0,33.8624,33.8764,33.8346,33.8694,8252.0
2016-11-28 10:50:00,48.61,48.65,48.6,48.62,25190.0,33.8624,33.8903,33.8555,33.8694,25190.0
2016-11-28 10:55:00,48.62,48.62,48.54,48.56,20319.0,33.8694,33.8694,33.8137,33.8276,20319.0
2016-11-28 11:00:00,48.57,48.63,48.55,48.62,40344.0,33.8346,33.8764,33.8206,33.8694,40344.0
2016-11-28 11:05:00,48.62,48.69,48.62,48.65,25627.0,33.8694,33.9182,33.8694,33.8903,25627.0
2016-11-28 11:10:00,48.65,48.72,48.65,48.69,22167.0,33.8903,33.9391,33.8903,33.9182,22167.0
2016-11-28 11:15:00,48.69,48.69,48.65,48.67,24536.0,33.9182,33.9182,33.8903,33.9042,24536.0
2016-11-28 11:20:00,48.67,48.72,48.65,48.72,22627.0,33.9042,33.9391,33.8903,33.9391,22627.0
2016-11-28 11:25:00,48.72,48.82,48.72,48.81,18800.0,33.9391,34.0087,33.9391,34.0018,18800.0
2016-11-28 11:30:00,48.81,48.87,48.8,48.86,15102.0,34.0018,34.0435,33.9948,34.0366,15102.0
2016-11-28 11:35:00,48.87,48.88,48.85,48.86,17186.0,34.0435,34.0505,34.0296,34.0366,17186.0
2016-11-28 11:40:00,48.87,48.91,48.85,48.91,14179.0,34.0435,34.0714,34.0296,34.0714,14179.0
2016-11-28 11:45:00,48.91,48.91,48.88,48.89,23582.0,34.0714,34.0714,34.0505,34.0575,23582.0
2016-11-28 11:50:00,48.89,48.89,48.85,48.85,4335.0,34.0575,34.0575,34.0296,34.0296,4335.0
2016-11-28 11:55:00,48.84,48.87,48.81,48.82,15825.0,34.0226,34.0435,34.0018,34.0087,15825.0
2016-11-28 12:00:00,48.82,48.82,48.75,48.77,24394.0,34.0087,34.0087,33.96,33.9739,24394.0
2016-11-28 12:05:00,48.78,48.78,48.74,48.75,14975.0,33.9809,33.9809,33.953,33.96,14975.0
2016-11-28 12:10:00,48.74,48.76,48.72,48.76,8604.0,33.953,33.9669,33.9391,33.9669,8604.0
2016-11-28 12:15:00,48.76,48.76,48.72,48.73,21893.0,33.9669,33.9669,33.9391,33.946,21893.0
2016-11-28 12:20:00,48.72,48.75,48.71,48.72,8332.0,33.9391,33.96,33.9321,33.9391,8332.0
2016-11-28 12:25:00,48.71,48.73,48.69,48.71,7708.0,33.9321,33.946,33.9182,33.9321,7708.0
2016-11-28 12:30:00,48.71,48.76,48.71,48.73,5052.0,33.9321,33.9669,33.9321,33.946,5052.0
2016-11-28 12:35:00,48.73,48.74,48.71,48.71,2405.0,33.946,33.953,33.9321,33.9321,2405.0
2016-11-28 12:40:00,48.72,48.72,48.65,48.65,5273.0,33.9391,33.9391,33.8903,33.8903,5273.0
2016-11-28 12:45:00,48.65,48.66,48.64,48.65,5341.0,33.8903,33.8973,33.8833,33.8903,5341.0
2016-11-28 12:50:00,48.66,48.66,48.63,48.65,7376.0,33.8973,33.8973,33.8764,33.8903,7376.0
2016-11-28 12:55:00,48.65,48.69,48.64,48.68,5226.0,33.8903,33.9182,33.8833,33.9112,5226.0
2016-11-28 13:00:00,48.68,48.69,48.66,48.67,6670.0,33.9112,33.9182,33.8973,33.9042,6670.0
2016-11-28 13:05:00,48.66,48.69,48.64,48.69,30932.0,33.8973,33.9182,33.8833,33.9182,30932.0
2016-11-28 13:10:00,48.68,48.73,48.68,48.73,5750.0,33.9112,33.946,33.9112,33.946,5750.0
2016-11-28 13:15:00,48.74,48.75,48.7,48.7,11059.0,33.953,33.96,33.9251,33.9251,11059.0
2016-11-28 13:20:00,48.7,48.75,48.7,48.71,4811.0,33.9251,33.96,33.9251,33.9321,4811.0
2016-11-28 13:25:00,48.71,48.78,48.7,48.76,12510.0,33.9321,33.9809,33.9251,33.9669,12510.0
2016-11-28 13:30:00,48.76,48.76,48.74,48.75,7679.0,33.9669,33.9669,33.953,33.96,7679.0
2016-11-28 13:35:00,48.76,48.77,48.74,48.75,9114.0,33.9669,33.9739,33.953,33.96,9114.0
2016-11-28 13:40:00,48.76,48.76,48.73,48.76,9712.0,33.9669,33.9669,33.946,33.9669,9712.0
2016-11-28 13:45:00,48.75,48.76,48.74,48.76,7680.0,33.96,33.9669,33.953,33.9669,7680.0
2016-11-28 13:50:00,48.77,48.8,48.75,48.8,13650.0,33.9739,33.9948,33.96,33.9948,13650.0
2016-11-28 13:55:00,48.79,48.81,48.76,48.76,8592.0,33.9878,34.0018,33.9669,33.9669,8592.0
2016-11-28 14:00:00,48.75,48.77,48.73,48.75,10295.0,33.96,33.9739,33.946,33.96,10295.0
2016-11-28 14:05:00,48.76,48.77,48.75,48.77,6298.0,33.9669,33.9739,33.96,33.9739,6298.0
2016-11-28 14:10:00,48.76,48.81,48.75,48.8,8113.0,33.9669,34.0018,33.96,33.9948,8113.0
2016-11-28 14:15:00,48.81,48.82,48.78,48.8,11943.0,34.0018,34.0087,33.9809,33.9948,11943.0
2016-11-28 14:20:00,48.8,48.81,48.77,48.79,11064.0,33.9948,34.0018,33.9739,33.9878,11064.0
2016-11-28 14:25:00,48.79,48.81,48.76,48.81,7121.0,33.9878,34.0018,33.9669,34.0018,7121.0
2016-11-28 14:30:00,48.8,48.85,48.79,48.84,8613.0,33.9948,34.0296,33.9878,34.0226,8613.0
2016-11-28 14:35:00,48.83,48.88,48.82,48.87,17388.0,34.0157,34.0505,34.0087,34.0435,17388.0
2016-11-28 14:40:00,48.87,48.91,48.86,48.87,7858.0,34.0435,34.0714,34.0366,34.0435,7858.0
2016-11-28 14:45:00,48.87,48.89,48.86,48.87,9486.0,34.0435,34.0575,34.0366,34.0435,9486.0
2016-11-28 14:50:00,48.88,48.92,48.87,48.92,12881.0,34.0505,34.0784,34.0435,34.0784,12881.0
2016-11-28 14:55:00,48.92,48.93,48.88,48.93,10745.0,34.0784,34.0853,34.0505,34.0853,10745.0
2016-11-28 15:00:00,48.93,48.93,48.89,48.9,9594.0,34.0853,34.0853,34.0575,34.0644,9594.0
2016-11-28 15:05:00,48.9,48.93,48.9,48.92,12660.0,34.0644,34.0853,34.0644,34.0784,12660.0
2016-11-28 15:10:00,48.92,48.94,48.92,48.93,6558.0,34.0784,34.0923,34.0784,34.0853,6558.0
2016-11-28 15:15:00,48.94,48.94,48.88,48.92,15574.0,34.0923,34.0923,34.0505,34.0784,15574.0
2016-11-28 15:20:00,48.92,48.93,48.8,48.83,61964.0,34.0784,34.0853,33.9948,34.0157,61964.0
2016-11-28 15:25:00,48.83,48.83,48.73,48.73,20806.0,34.0157,34.0157,33.946,33.946,20806.0
2016-11-28 15:30:00,48.74,48.78,48.73,48.75,21975.0,33.953,33.9809,33.946,33.96,21975.0
2016-11-28 15:35:00,48.75,48.77,48.73,48.73,16170.0,33.96,33.9739,33.946,33.946,16170.0
2016-11-28 15:40:00,48.73,48.75,48.7,48.7,29609.0,33.946,33.96,33.9251,33.9251,29609.0
2016-11-28 15:45:00,48.69,48.72,48.68,48.69,30657.0,33.9182,33.9391,33.9112,33.9182,30657.0
2016-11-28 15:50:00,48.69,48.72,48.67,48.7,51582.0,33.9182,33.9391,33.9042,33.9251,51582.0
2016-11-28 15:55:00,48.71,48.72,48.65,48.69,200523.0,33.9321,33.9391,33.8903,33.9182,200523.0
2016-11-29 09:30:00,48.73,48.76,48.65,48.71,49854.0,33.946,33.9669,33.8903,33.9321,49854.0
2016-11-29 09:35:00,48.71,48.77,48.67,48.77,7523.0,33.9321,33.9739,33.9042,33.9739,7523.0
2016-11-29 09:40:00,48.76,48.76,48.66,48.7,6579.0,33.9669,33.9669,33.8973,33.9251,6579.0
2016-11-29 09:45:00,48.7,48.7,48.65,48.67,10087.0,33.9251,33.9251,33.8903,33.9042,10087.0
2016-11-29 09:50:00,48.66,48.73,48.63,48.69,16618.0,33.8973,33.946,33.8764,33.9182,16618.0
2016-11-29 09:55:00,48.7,48.76,48.65,48.69,20210.0,33.9251,33.9669,33.8903,33.9182,20210.0
2016-11-29 10:00:00,48.69,48.8,48.69,48.79,20210.0,33.9182,33.9948,33.9182,33.9878,20210.0
2016-11-29 10:05:00,48.8,48.86,48.77,48.84,35143.0,33.9948,34.0366,33.9739,34.0226,35143.0
2016-11-29 10:10:00,48.85,48.92,48.85,48.92,40296.0,34.0296,34.0784,34.0296,34.0784,40296.0
2016-11-29 10:15:00,48.91,48.91,48.84,48.85,24942.0,34.0714,34.0714,34.0226,34.0296,24942.0
2016-11-29 10:20:00,48.85,48.87,48.79,48.79,10685.0,34.0296,34.0435,33.9878,33.9878,10685.0
2016-11-29 10:25:00,48.8,48.85,48.78,48.85,45108.0,33.9948,34.0296,33.9809,34.0296,45108.0
2016-11-29 10:30:00,48.87,48.96,48.86,48.88,25491.0,34.0435,34.1062,34.0366,34.0505,25491.0
2016-11-29 10:35:00,48.88,48.92,48.87,48.92,9082.0,34.0505,34.0784,34.0435,34.0784,9082.0
2016-11-29 10:40:00,48.91,49.0,48.89,49.0,16800.0,34.0714,34.1341,34.0575,34.1341,16800.0
2016-11-29 10:45:00,48.99,49.04,48.97,49.02,26837.0,34.1271,34.162,34.1132,34.148,26837.0
2016-11-29 10:50:00,49.01,49.03,48.99,49.03,12664.0,34.1411,34.155,34.1271,34.155,12664.0
2016-11-29 10:55:00,49.03,49.08,49.03,49.08,9500.0,34.155,34.1898,34.155,34.1898,9500.0
2016-11-29 11:00:00,49.08,49.1,49.06,49.08,14792.0,34.1898,34.2038,34.1759,34.1898,14792.0
2016-11-29 11:05:00,49.08,49.09,49.02,49.02,27205.0,34.1898,34.1968,34.148,34.148,27205.0
2016-11-29 11:10:00,49.02,49.04,49.0,49.03,8642.0,34.148,34.162,34.1341,34.155,8642.0
2016-11-29 11:15:00,49.03,49.06,48.97,48.98,11736.0,34.155,34.1759,34.1132,34.1202,11736.0
2016-11-29 11:20:00,48.98,48.98,48.93,48.95,7270.0,34.1202,34.1202,34.0853,34.0993,7270.0
2016-11-29 11:25:00,48.94,49.0,48.94,48.97,12370.0,34.0923,34.1341,34.0923,34.1132,12370.0
2016-11-29 11:30:00,48.96,49.03,48.94,49.02,11285.0,34.1062,34.155,34.0923,34.148,11285.0
2016-11-29 11:35:00,49.02,49.05,49.0,49.0,5524.0,34.148,34.1689,34.1341,34.1341,5524.0
2016-11-29 11:40:00,49.0,49.04,49.0,49.03,11090.0,34.1341,34.162,34.1341,34.155,11090.0
2016-11-29 11:45:00,49.04,49.09,49.04,49.05,10009.0,34.162,34.1968,34.162,34.1689,10009.0
2016-11-29 11:50:00,49.04,49.04,49.01,49.04,3157.0,34.162,34.162,34.1411,34.162,3157.0
2016-11-29 11:55:00,49.04,49.06,49.02,49.04,10016.0,34.162,34.1759,34.148,34.162,10016.0
2016-11-29 12:00:00,49.04,49.05,49.02,49.04,6071.0,34.162,34.1689,34.148,34.162,6071.0
2016-11-29 12:05:00,49.04,49.05,49.02,49.03,7979.0,34.162,34.1689,34.148,34.155,7979.0
2016-11-29 12:10:00,49.02,49.04,48.99,49.0,10077.0,34.148,34.162,34.1271,34.1341,10077.0
2016-11-29 12:15:00,49.0,49.0,48.88,48.9,28356.0,34.1341,34.1341,34.0505,34.0644,28356.0
2016-11-29 12:20:00,48.89,48.92,48.87,48.87,11715.0,34.0575,34.0784,34.0435,34.0435,11715.0
2016-11-29 12:25:00,48.87,48.87,48.8,48.8,19224.0,34.0435,34.0435,33.9948,33.9948,19224.0
2016-11-29 12:30:00,48.81,48.82,48.78,48.82,11180.0,34.0018,34.0087,33.9809,34.0087,11180.0
2016-11-29 12:35:00,48.83,48.88,48.83,48.85,7130.0,34.0157,34.0505,34.0157,34.0296,7130.0
2016-11-29 12:40:00,48.86,48.88,48.82,48.87,11560.0,34.0366,34.0505,34.0087,34.0435,11560.0
2016-11-29 12:45:00,48.85,48.89,48.85,48.88,15352.0,34.0296,34.0575,34.0296,34.0505,15352.0
2016-11-29 12:50:00,48.89,48.96,48.85,48.95,21838.0,34.0575,34.1062,34.0296,34.0993,21838.0
2016-11-29 12:55:00,48.95,48.95,48.92,48.93,13163.0,34.0993,34.0993,34.0784,34.0853,13163.0
2016-11-29 13:00:00,48.93,48.93,48.88,48.9,4982.0,34.0853,34.0853,34.0505,34.0644,4982.0
2016-11-29 13:05:00,48.91,48.93,48.91,48.92,18506.0,34.0714,34.0853,34.0714,34.0784,18506.0
2016-11-29 13:10:00,48.92,48.97,48.91,48.92,6765.0,34.0784,34.1132,34.0714,34.0784,6765.0
2016-11-29 13:15:00,48.91,48.93,48.91,48.92,5491.0,34.0714,34.0853,34.0714,34.0784,5491.0
2016-11-29 13:20:00,48.92,48.96,48.92,48.95,5764.0,34.0784,34.1062,34.0784,34.0993,5764.0
2016-11-29 13:25:00,48.94,48.96,48.92,48.96,6009.0,34.0923,34.1062,34.0784,34.1062,6009.0
2016-11-29 13:30:00,48.96,48.99,48.96,48.96,4484.0,34.1062,34.1271,34.1062,34.1062,4484.0
2016-11-29 13:35:00,48.95,48.97,48.92,48.95,6250.0,34.0993,34.1132,34.0784,34.0993,6250.0
2016-11-29 13:40:00,48.95,48.96,48.92,48.92,5100.0,34.0993,34.1062,34.0784,34.0784,5100.0
2016-11-29 13:45:00,48.92,48.93,48.91,48.92,3876.0,34.0784,34.0853,34.0714,34.0784,3876.0
2016-11-29 13:50:00,48.92,48.95,48.92,48.95,10054.0,34.0784,34.0993,34.0784,34.0993,10054.0
2016-11-29 13:55:00,48.96,49.0,48.95,49.0,5944.0,34.1062,34.1341,34.0993,34.1341,5944.0
2016-11-29 14:00:00,49.0,49.02,48.99,49.02,15803.0,34.1341,34.148,34.1271,34.148,15803.0
2016-11-29 14:05:00,49.01,49.04,48.99,49.02,11957.0,34.1411,34.162,34.1271,34.148,11957.0
2016-11-29 14:10:00,49.01,49.02,48.97,48.98,13327.0,34.1411,34.148,34.1132,34.1202,13327.0
2016-11-29 14:15:00,48.98,49.03,48.97,49.0,17974.0,34.1202,34.155,34.1132,34.1341,17974.0
2016-11-29 14:20:00,49.0,49.03,48.99,49.01,18212.0,34.1341,34.155,34.1271,34.1411,18212.0
2016-11-29 14:25:00,49.01,49.03,48.99,48.99,21419.0,34.1411,34.155,34.1271,34.1271,21419.0
2016-11-29 14:30:00,48.98,49.03,48.97,49.03,14077.0,34.1202,34.155,34.1132,34.155,14077.0
2016-11-29 14:35:00,49.03,49.03,49.0,49.03,10276.0,34.155,34.155,34.1341,34.155,10276.0
2016-11-29 14:40:00,49.02,49.05,49.02,49.04,11234.0,34.148,34.1689,34.148,34.162,11234.0
2016-11-29 14:45:00,49.04,49.05,49.01,49.05,11328.0,34.162,34.1689,34.1411,34.1689,11328.0
2016-11-29 14:50:00,49.05,49.07,49.01,49.01,9075.0,34.1689,34.1829,34.1411,34.1411,9075.0
2016-11-29 14:55:00,49.02,49.03,48.99,49.01,9413.0,34.148,34.155,34.1271,34.1411,9413.0
2016-11-29 15:00:00,49.01,49.01,48.93,48.93,14287.0,34.1411,34.1411,34.0853,34.0853,14287.0
2016-11-29 15:05:00,48.93,48.95,48.91,48.91,14034.0,34.0853,34.0993,34.0714,34.0714,14034.0
2016-11-29 15:10:00,48.92,48.92,48.89,48.91,9873.0,34.0784,34.0784,34.0575,34.0714,9873.0
2016-11-29 15:15:00,48.91,48.95,48.87,48.89,15370.0,34.0714,34.0993,34.0435,34.0575,15370.0
2016-11-29 15:20:00,48.9,48.91,48.87,48.91,13487.0,34.0644,34.0714,34.0435,34.0714,13487.0
2016-11-29 15:25:00,48.91,48.92,48.89,48.92,17173.0,34.0714,34.0784,34.0575,34.0784,17173.0
2016-11-29 15:30:00,48.91,48.95,48.91,48.94,32143.0,34.0714,34.0993,34.0714,34.0923,32143.0
2016-11-29 15:35:00,48.94,48.94,48.88,48.89,29091.0,34.0923,34.0923,34.0505,34.0575,29091.0
2016-11-29 15:40:00,48.89,48.9,48.85,48.86,26634.0,34.0575,34.0644,34.0296,34.0366,26634.0
2016-11-29 15:45:00,48.85,48.85,48.8,48.84,43136.0,34.0296,34.0296,33.9948,34.0226,43136.0
2016-11-29 15:50:00,48.83,48.85,48.82,48.84,48630.0,34.0157,34.0296,34.0087,34.0226,48630.0
2016-11-29 15:55:00,48.84,48.87,48.82,48.85,121940.0,34.0226,34.0435,34.0087,34.0296,121940.0
2016-11-30 09:30:00,48.96,48.96,48.65,48.73,52109.0,34.1062,34.1062,33.8903,33.946,52109.0
2016-11-30 09:35:00,48.77,48.95,48.65,48.91,37424.0,33.9739,34.0993,33.8903,34.0714,37424.0
2016-11-30 09:40:00,48.94,48.95,48.76,48.76,12100.0,34.0923,34.0993,33.9669,33.9669,12100.0
2016-11-30 09:45:00,48.77,48.88,48.69,48.85,41380.0,33.9739,34.0505,33.9182,34.0296,41380.0
2016-11-30 09:50:00,48.86,48.87,48.67,48.68,9099.0,34.0366,34.0435,33.9042,33.9112,9099.0
2016-11-30 09:55:00,48.67,48.73,48.62,48.63,9947.0,33.9042,33.946,33.8694,33.8764,9947.0
2016-11-30 10:00:00,48.64,48.66,48.61,48.64,10011.0,33.8833,33.8973,33.8624,33.8833,10011.0
2016-11-30 10:05:00,48.63,48.72,48.63,48.71,10268.0,33.8764,33.9391,33.8764,33.9321,10268.0
2016-11-30 10:10:00,48.71,48.75,48.69,48.71,20251.0,33.9321,33.96,33.9182,33.9321,20251.0
2016-11-30 10:15:00,48.7,48.73,48.66,48.7,11435.0,33.9251,33.946,33.8973,33.9251,11435.0
2016-11-30 10:20:00,48.69,48.74,48.68,48.7,8935.0,33.9182,33.953,33.9112,33.9251,8935.0
2016-11-30 10:25:00,48.71,48.74,48.68,48.68,14844.0,33.9321,33.953,33.9112,33.9112,14844.0
2016-11-30 10:30:00,48.68,48.73,48.67,48.73,16105.0,33.9112,33.946,33.9042,33.946,16105.0
2016-11-30 10:35:00,48.72,48.74,48.71,48.73,23550.0,33.9391,33.953,33.9321,33.946,23550.0
2016-11-30 10:40:00,48.72,48.75,48.7,48.73,24498.0,33.9391,33.96,33.9251,33.946,24498.0
2016-11-30 10:45:00,48.73,48.76,48.71,48.76,28745.0,33.946,33.9669,33.9321,33.9669,28745.0
2016-11-30 10:50:00,48.76,48.79,48.75,48.79,4242.0,33.9669,33.9878,33.96,33.9878,4242.0
2016-11-30 10:55:00,48.79,48.85,48.79,48.79,7965.0,33.9878,34.0296,33.9878,33.9878,7965.0
2016-11-30 11:00:00,48.78,48.79,48.74,48.74,7829.0,33.9809,33.9878,33.953,33.953,7829.0
2016-11-30 11:05:00,48.74,48.8,48.71,48.79,30370.0,33.953,33.9948,33.9321,33.9878,30370.0
2016-11-30 11:10:00,48.79,48.82,48.78,48.81,8541.0,33.9878,34.0087,33.9809,34.0018,8541.0
2016-11-30 11:15:00,48.81,48.83,48.79,48.8,14208.0,34.0018,34.0157,33.9878,33.9948,14208.0
2016-11-30 11:20:00,48.8,48.88,48.8,48.86,11467.0,33.9948,34.0505,33.9948,34.0366,11467.0
2016-11-30 11:25:00,48.85,48.86,48.79,48.81,33068.0,34.0296,34.0366,33.9878,34.0018,33068.0
2016-11-30 11:30:00,48.82,48.84,48.78,48.81,13614.0,34.0087,34.0226,33.9809,34.0018,13614.0
2016-11-30 11:35:00,48.82,48.87,48.79,48.84,13690.0,34.0087,34.0435,33.9878,34.0226,13690.0
2016-11-30 11:40:00,48.84,48.88,48.83,48.86,10229.0,34.0226,34.0505,34.0157,34.0366,10229.0
2016-11-30 11:45:00,48.87,48.92,48.86,48.92,12955.0,34.0435,34.0784,34.0366,34.0784,12955.0
2016-11-30 11:50:00,48.92,48.95,48.89,48.95,10704.0,34.0784,34.0993,34.0575,34.0993,10704.0
2016-11-30 11:55:00,48.95,48.96,48.92,48.93,14477.0,34.0993,34.1062,34.0784,34.0853,14477.0
2016-11-30 12:00:00,48.92,48.93,48.89,48.9,23521.0,34.0784,34.0853,34.0575,34.0644,23521.0
2016-11-30 12:05:00,48.9,48.91,48.84,48.85,15291.0,34.0644,34.0714,34.0226,34.0296,15291.0
2016-11-30 12:10:00,48.85,48.87,48.84,48.84,17203.0,34.0296,34.0435,34.0226,34.0226,17203.0
2016-11-30 12:15:00,48.85,48.85,48.83,48.84,8138.0,34.0296,34.0296,34.0157,34.0226,8138.0
2016-11-30 12:20:00,48.84,48.92,48.84,48.91,9770.0,34.0226,34.0784,34.0226,34.0714,9770.0
2016-11-30 12:25:00,48.91,48.93,48.87,48.92,39221.0,34.0714,34.0853,34.0435,34.0784,39221.0
2016-11-30 12:30:00,48.91,48.93,48.89,48.9,19043.0,34.0714,34.0853,34.0575,34.0644,19043.0
2016-11-30 12:35:00,48.9,48.93,48.87,48.88,16563.0,34.0644,34.0853,34.0435,34.0505,16563.0
2016-11-30 12:40:00,48.88,48.93,48.87,48.9,16878.0,34.0505,34.0853,34.0435,34.0644,16878.0
2016-11-30 12:45:00,48.91,48.92,48.88,48.89,22541.0,34.0714,34.0784,34.0505,34.0575,22541.0
2016-11-30 12:50:00,48.88,48.88,48.8,48.8,40390.0,34.0505,34.0505,33.9948,33.9948,40390.0
2016-11-30 12:55:00,48.8,48.81,48.78,48.8,8063.0,33.9948,34.0018,33.9809,33.9948,8063.0
2016-11-30 13:00:00,48.8,48.83,48.78,48.8,12494.0,33.9948,34.0157,33.9809,33.9948,12494.0
2016-11-30 13:05:00,48.8,48.81,48.74,48.76,24579.0,33.9948,34.0018,33.953,33.9669,24579.0
2016-11-30 13:10:00,48.76,48.77,48.71,48.71,10209.0,33.9669,33.9739,33.9321,33.9321,10209.0
2016-11-30 13:15:00,48.72,48.72,48.69,48.71,10767.0,33.9391,33.9391,33.9182,33.9321,10767.0
2016-11-30 13:20:00,48.7,48.75,48.7,48.72,42298.0,33.9251,33.96,33.9251,33.9391,42298.0
2016-11-30 13:25:00,48.71,48.71,48.68,48.7,9328.0,33.9321,33.9321,33.9112,33.9251,9328.0
2016-11-30 13:30:00,48.7,48.73,48.69,48.73,9461.0,33.9251,33.946,33.9182,33.946,9461.0
2016-11-30 13:35:00,48.73,48.73,48.68,48.68,9090.0,33.946,33.946,33.9112,33.9112,9090.0
2016-11-30 13:40:00,48.69,48.76,48.68,48.76,25150.0,33.9182,33.9669,33.9112,33.9669,25150.0
2016-11-30 13:45:00,48.76,48.8,48.75,48.78,11498.0,33.9669,33.9948,33.96,33.9809,11498.0
2016-11-30 13:50:00,48.78,48.81,48.75,48.79,24894.0,33.9809,34.0018,33.96,33.9878,24894.0
2016-11-30 13:55:00,48.79,48.81,48.72,48.73,16000.0,33.9878,34.0018,33.9391,33.946,16000.0
2016-11-30 14:00:00,48.72,48.73,48.7,48.7,8356.0,33.9391,33.946,33.9251,33.9251,8356.0
2016-11-30 14:05:00,48.7,48.71,48.59,48.65,12811.0,33.9251,33.9321,33.8485,33.8903,12811.0
2016-11-30 14:10:00,48.65,48.67,48.57,48.58,15152.0,33.8903,33.9042,33.8346,33.8415,15152.0
2016-11-30 14:15:00,48.58,48.6,48.57,48.59,13279.0,33.8415,33.8555,33.8346,33.8485,13279.0
2016-11-30 14:20:00,48.59,48.6,48.55,48.57,13613.0,33.8485,33.8555,33.8206,33.8346,13613.0
2016-11-30 14:25:00,48.56,48.57,48.55,48.57,11736.0,33.8276,33.8346,33.8206,33.8346,11736.0
2016-11-30 14:30:00,48.57,48.58,48.53,48.54,15903.0,33.8346,33.8415,33.8067,33.8137,15903.0
2016-11-30 14:35:00,48.54,48.57,48.53,48.55,12704.0,33.8137,33.8346,33.8067,33.8206,12704.0
2016-11-30 14:40:00,48.56,48.56,48.5,48.51,11534.0,33.8276,33.8276,33.7858,33.7928,11534.0
2016-11-30 14:45:00,48.5,48.51,48.49,48.5,17750.0,33.7858,33.7928,33.7788,33.7858,17750.0
2016-11-30 14:50:00,48.5,48.58,48.5,48.58,28205.0,33.7858,33.8415,33.7858,33.8415,28205.0
2016-11-30 14:55:00,48.57,48.61,48.56,48.61,14363.0,33.8346,33.8624,33.8276,33.8624,14363.0
2016-11-30 15:00:00,48.61,48.68,48.61,48.68,10796.0,33.8624,33.9112,33.8624,33.9112,10796.0
2016-11-30 15:05:00,48.68,48.69,48.63,48.65,21073.0,33.9112,33.9182,33.8764,33.8903,21073.0
2016-11-30 15:10:00,48.64,48.69,48.6,48.69,13313.0,33.8833,33.9182,33.8555,33.9182,13313.0
2016-11-30 15:15:00,48.69,48.73,48.69,48.69,23911.0,33.9182,33.946,33.9182,33.9182,23911.0
2016-11-30 15:20:00,48.7,48.78,48.7,48.76,26836.0,33.9251,33.9809,33.9251,33.9669,26836.0
2016-11-30 15:25:00,48.76,48.8,48.75,48.77,20170.0,33.9669,33.9948,33.96,33.9739,20170.0
2016-11-30 15:30:00,48.77,48.88,48.76,48.84,62954.0,33.9739,34.0505,33.9669,34.0226,62954.0
2016-11-30 15:35:00,48.84,48.84,48.75,48.76,31457.0,34.0226,34.0226,33.96,33.9669,31457.0
2016-11-30 15:40:00,48.76,48.78,48.73,48.73,34306.0,33.9669,33.9809,33.946,33.946,34306.0
2016-11-30 15:45:00,48.73,48.81,48.71,48.8,60917.0,33.946,34.0018,33.9321,33.9948,60917.0
2016-11-30 15:50:00,48.8,48.8,48.74,48.8,65051.0,33.9948,33.9948,33.953,33.9948,65051.0
2016-11-30 15:55:00,48.79,48.82,48.72,48.72,167176.0,33.9878,34.0087,33.9391,33.9391,167176.0
2016-12-01 09:30:00,48.94,49.05,48.9,48.99,61018.0,34.0923,34.1689,34.0644,34.1271,61018.0
2016-12-01 09:35:00,48.99,49.09,48.95,49.08,49959.0,34.1271,34.1968,34.0993,34.1898,49959.0
2016-12-01 09:40:00,49.07,49.28,49.07,49.28,61656.0,34.1829,34.3292,34.1829,34.3292,61656.0
2016-12-01 09:45:00,49.29,49.34,49.25,49.31,27818.0,34.3361,34.371,34.3083,34.3501,27818.0
2016-12-01 09:50:00,49.3,49.41,49.29,49.31,43669.0,34.3431,34.4197,34.3361,34.3501,43669.0
2016-12-01 09:55:00,49.32,49.32,49.17,49.23,63926.0,34.357,34.357,34.2525,34.2943,63926.0
2016-12-01 10:00:00,49.23,49.28,49.12,49.26,14401.0,34.2943,34.3292,34.2177,34.3152,14401.0
2016-12-01 10:05:00,49.27,49.4,49.21,49.38,35348.0,34.3222,34.4128,34.2804,34.3988,35348.0
2016-12-01 10:10:00,49.35,49.37,49.3,49.3,15747.0,34.3779,34.3919,34.3431,34.3431,15747.0
2016-12-01 10:15:00,49.31,49.37,49.3,49.34,16543.0,34.3501,34.3919,34.3431,34.371,16543.0
2016-12-01 10:20:00,49.34,49.35,49.28,49.32,18046.0,34.371,34.3779,34.3292,34.357,18046.0
2016-12-01 10:25:00,49.31,49.36,49.25,49.28,21641.0,34.3501,34.3849,34.3083,34.3292,21641.0
2016-12-01 10:30:00,49.26,49.28,49.21,49.25,46982.0,34.3152,34.3292,34.2804,34.3083,46982.0
2016-12-01 10:35:00,49.25,49.35,49.23,49.33,24903.0,34.3083,34.3779,34.2943,34.364,24903.0
2016-12-01 10:40:00,49.33,49.37,49.29,49.34,31715.0,34.364,34.3919,34.3361,34.371,31715.0
2016-12-01 10:45:00,49.35,49.42,49.34,49.4,18997.0,34.3779,34.4267,34.371,34.4128,18997.0
2016-12-01 10:50:00,49.39,49.46,49.37,49.42,27554.0,34.4058,34.4546,34.3919,34.4267,27554.0
2016-12-01 10:55:00,49.42,49.45,49.37,49.41,16291.0,34.4267,34.4476,34.3919,34.4197,16291.0
2016-12-01 11:00:00,49.41,49.45,49.39,49.42,22077.0,34.4197,34.4476,34.4058,34.4267,22077.0
2016-12-01 11:05:00,49.41,49.45,49.39,49.43,25432.0,34.4197,34.4476,34.4058,34.4337,25432.0
2016-12-01 11:10:00,49.43,49.46,49.39,49.41,33394.0,34.4337,34.4546,34.4058,34.4197,33394.0
2016-12-01 11:15:00,49.41,49.45,49.39,49.45,35040.0,34.4197,34.4476,34.4058,34.4476,35040.0
2016-12-01 11:20:00,49.44,49.48,49.4,49.48,27630.0,34.4406,34.4685,34.4128,34.4685,27630.0
2016-12-01 11:25:00,49.47,49.55,49.47,49.5,72542.0,34.4615,34.5172,34.4615,34.4824,72542.0
2016-12-01 11:30:00,49.5,49.57,49.47,49.57,72291.0,34.4824,34.5312,34.4615,34.5312,72291.0
2016-12-01 11:35:00,49.56,49.58,49.5,49.53,19759.0,34.5242,34.5381,34.4824,34.5033,19759.0
2016-12-01 11:40:00,49.51,49.54,49.49,49.51,11332.0,34.4894,34.5103,34.4754,34.4894,11332.0
2016-12-01 11:45:00,49.51,49.56,49.5,49.55,18849.0,34.4894,34.5242,34.4824,34.5172,18849.0
2016-12-01 11:50:00,49.55,49.58,49.54,49.57,15382.0,34.5172,34.5381,34.5103,34.5312,15382.0
2016-12-01 11:55:00,49.58,49.6,49.57,49.59,19155.0,34.5381,34.5521,34.5312,34.5451,19155.0
2016-12-01 12:00:00,49.6,49.63,49.58,49.6,58508.0,34.5521,34.573,34.5381,34.5521,58508.0
2016-12-01 12:05:00,49.6,49.62,49.59,49.59,16587.0,34.5521,34.566,34.5451,34.5451,16587.0
2016-12-01 12:10:00,49.6,49.64,49.59,49.63,25415.0,34.5521,34.5799,34.5451,34.573,25415.0
2016-12-01 12:15:00,49.62,49.66,49.61,49.65,24154.0,34.566,34.5939,34.559,34.5869,24154.0
2016-12-01 12:20:00,49.66,49.68,49.64,49.65,54124.0,34.5939,34.6078,34.5799,34.5869,54124.0
2016-12-01 12:25:00,49.66,49.68,49.64,49.65,16257.0,34.5939,34.6078,34.5799,34.5869,16257.0
2016-12-01 12:30:00,49.65,49.72,49.65,49.7,24952.0,34.5869,34.6357,34.5869,34.6217,24952.0
2016-12-01 12:35:00,49.71,49.72,49.69,49.71,15051.0,34.6287,34.6357,34.6148,34.6287,15051.0
2016-12-01 12:40:00,49.71,49.71,49.66,49.69,50570.0,34.6287,34.6287,34.5939,34.6148,50570.0
2016-12-01 12:45:00,49.69,49.74,49.68,49.71,50320.0,34.6148,34.6496,34.6078,34.6287,50320.0
2016-12-01 12:50:00,49.71,49.74,49.7,49.72,59920.0,34.6287,34.6496,34.6217,34.6357,59920.0
2016-12-01 12:55:00,49.72,49.74,49.68,49.71,29981.0,34.6357,34.6496,34.6078,34.6287,29981.0
2016-12-01 13:00:00,49.71,49.73,49.68,49.7,35130.0,34.6287,34.6426,34.6078,34.6217,35130.0
2016-12-01 13:05:00,49.7,49.72,49.64,49.65,29122.0,34.6217,34.6357,34.5799,34.5869,29122.0
2016-12-01 13:10:00,49.65,49.69,49.59,49.62,35319.0,34.5869,34.6148,34.5451,34.566,35319.0
2016-12-01 13:15:00,49.62,49.68,49.58,49.68,21699.0,34.566,34.6078,34.5381,34.6078,21699.0
2016-12-01 13:20:00,49.68,49.69,49.67,49.67,33068.0,34.6078,34.6148,34.6008,34.6008,33068.0
2016-12-01 13:25:00,49.68,49.71,49.66,49.7,37018.0,34.6078,34.6287,34.5939,34.6217,37018.0
2016-12-01 13:30:00,49.7,49.72,49.69,49.7,26113.0,34.6217,34.6357,34.6148,34.6217,26113.0
2016-12-01 13:35:00,49.7,49.72,49.68,49.7,13940.0,34.6217,34.6357,34.6078,34.6217,13940.0
2016-12-01 13:40:00,49.7,49.71,49.63,49.64,23660.0,34.6217,34.6287,34.573,34.5799,23660.0
2016-12-01 13:45:00,49.63,49.64,49.55,49.55,50517.0,34.573,34.5799,34.5172,34.5172,50517.0
2016-12-01 13:50:00,49.55,49.58,49.54,49.57,36349.0,34.5172,34.5381,34.5103,34.5312,36349.0
2016-12-01 13:55:00,49.57,49.58,49.49,49.52,39316.0,34.5312,34.5381,34.4754,34.4963,39316.0
2016-12-01 14:00:00,49.52,49.6,49.52,49.59,22617.0,34.4963,34.5521,34.4963,34.5451,22617.0
2016-12-01 14:05:00,49.59,49.6,49.53,49.55,23265.0,34.5451,34.5521,34.5033,34.5172,23265.0
2016-12-01 14:10:00,49.55,49.63,49.55,49.63,21131.0,34.5172,34.573,34.5172,34.573,21131.0
2016-12-01 14:15:00,49.63,49.67,49.61,49.66,26544.0,34.573,34.6008,34.559,34.5939,26544.0
2016-12-01 14:20:00,49.66,49.66,49.54,49.59,30615.0,34.5939,34.5939,34.5103,34.5451,30615.0
2016-12-01 14:25:00,49.6,49.65,49.59,49.61,15311.0,34.5521,34.5869,34.5451,34.559,15311.0
2016-12-01 14:30:00,49.6,49.66,49.59,49.65,27958.0,34.5521,34.5939,34.5451,34.5869,27958.0
2016-12-01 14:35:00,49.66,49.67,49.64,49.65,26313.0,34.5939,34.6008,34.5799,34.5869,26313.0
2016-12-01 14:40:00,49.64,49.67,49.64,49.65,14575.0,34.5799,34.6008,34.5799,34.5869,14575.0
2016-12-01 14:45:00,49.65,49.65,49.56,49.58,19965.0,34.5869,34.5869,34.5242,34.5381,19965.0
2016-12-01 14:50:00,49.57,49.64,49.57,49.59,27562.0,34.5312,34.5799,34.5312,34.5451,27562.0
2016-12-01 14:55:00,49.59,49.64,49.58,49.62,43847.0,34.5451,34.5799,34.5381,34.566,43847.0
2016-12-01 15:00:00,49.62,49.64,49.61,49.62,44203.0,34.566,34.5799,34.559,34.566,44203.0
2016-12-01 15:05:00,49.61,49.62,49.56,49.61,35692.0,34.559,34.566,34.5242,34.559,35692.0
2016-12-01 15:10:00,49.61,49.66,49.6,49.66,37117.0,34.559,34.5939,34.5521,34.5939,37117.0
2016-12-01 15:15:00,49.65,49.65,49.49,49.57,101502.0,34.5869,34.5869,34.4754,34.5312,101502.0
2016-12-01 15:20:00,49.57,49.57,49.51,49.54,30475.0,34.5312,34.5312,34.4894,34.5103,30475.0
2016-12-01 15:25:00,49.54,49.58,49.52,49.52,29615.0,34.5103,34.5381,34.4963,34.4963,29615.0
2016-12-01 15:30:00,49.52,49.56,49.52,49.54,36003.0,34.4963,34.5242,34.4963,34.5103,36003.0
2016-12-01 15:35:00,49.54,49.55,49.49,49.5,40407.0,34.5103,34.5172,34.4754,34.4824,40407.0
2016-12-01 15:40:00,49.49,49.56,49.49,49.55,50944.0,34.4754,34.5242,34.4754,34.5172,50944.0
2016-12-01 15:45:00,49.54,49.55,49.51,49.52,48448.0,34.5103,34.5172,34.4894,34.4963,48448.0
2016-12-01 15:50:00,49.52,49.6,49.51,49.6,102060.0,34.4963,34.5521,34.4894,34.5521,102060.0
2016-12-01 15:55:00,49.6,49.75,49.59,49.73,303877.0,34.5521,34.6566,34.5451,34.6426,303877.0
2016-12-02 09:30:00,49.74,49.76,49.45,49.54,61466.0,34.6496,34.6635,34.4476,34.5103,61466.0
2016-12-02 09:35:00,49.58,49.58,49.37,49.57,26108.0,34.5381,34.5381,34.3919,34.5312,26108.0
2016-12-02 09:40:00,49.55,49.6,49.49,49.6,22990.0,34.5172,34.5521,34.4754,34.5521,22990.0
2016-12-02 09:45:00,49.6,49.69,49.58,49.69,53422.0,34.5521,34.6148,34.5381,34.6148,53422.0
2016-12-02 09:50:00,49.7,49.8,49.68,49.74,23886.0,34.6217,34.6914,34.6078,34.6496,23886.0
2016-12-02 09:55:00,49.74,49.76,49.68,49.72,27456.0,34.6496,34.6635,34.6078,34.6357,27456.0
2016-12-02 10:00:00,49.73,49.77,49.65,49.65,47037.0,34.6426,34.6705,34.5869,34.5869,47037.0
2016-12-02 10:05:00,49.65,49.76,49.64,49.72,48514.0,34.5869,34.6635,34.5799,34.6357,48514.0
2016-12-02 10:10:00,49.72,49.8,49.69,49.79,67048.0,34.6357,34.6914,34.6148,34.6844,67048.0
2016-12-02 10:15:00,49.79,49.8,49.72,49.79,30904.0,34.6844,34.6914,34.6357,34.6844,30904.0
2016-12-02 10:20:00,49.78,49.8,49.73,49.76,21129.0,34.6775,34.6914,34.6426,34.6635,21129.0
2016-12-02 10:25:00,49.77,49.79,49.75,49.77,20604.0,34.6705,34.6844,34.6566,34.6705,20604.0
2016-12-02 10:30:00,49.77,49.87,49.77,49.84,13720.0,34.6705,34.7402,34.6705,34.7193,13720.0
2016-12-02 10:35:00,49.83,49.85,49.77,49.83,14051.0,34.7123,34.7262,34.6705,34.7123,14051.0
2016-12-02 10:40:00,49.83,49.85,49.79,49.82,13155.0,34.7123,34.7262,34.6844,34.7053,13155.0
2016-12-02 10:45:00,49.81,49.83,49.75,49.76,15753.0,34.6984,34.7123,34.6566,34.6635,15753.0
2016-12-02 10:50:00,49.77,49.8,49.74,49.77,17133.0,34.6705,34.6914,34.6496,34.6705,17133.0
2016-12-02 10:55:00,49.78,49.8,49.76,49.77,6563.0,34.6775,34.6914,34.6635,34.6705,6563.0
2016-12-02 11:00:00,49.77,49.77,49.74,49.77,19002.0,34.6705,34.6705,34.6496,34.6705,19002.0
2016-12-02 11:05:00,49.77,49.84,49.75,49.82,21606.0,34.6705,34.7193,34.6566,34.7053,21606.0
2016-12-02 11:10:00,49.81,49.9,49.79,49.88,13562.0,34.6984,34.7611,34.6844,34.7471,13562.0
2016-12-02 11:15:00,49.87,49.87,49.81,49.83,9682.0,34.7402,34.7402,34.6984,34.7123,9682.0
2016-12-02 11:20:00,49.81,49.82,49.78,49.79,14291.0,34.6984,34.7053,34.6775,34.6844,14291.0
2016-12-02 11:25:00,49.79,49.82,49.78,49.79,17870.0,34.6844,34.7053,34.6775,34.6844,17870.0
2016-12-02 11:30:00,49.79,49.86,49.79,49.86,25596.0,34.6844,34.7332,34.6844,34.7332,25596.0
2016-12-02 11:35:00,49.85,49.87,49.81,49.87,8396.0,34.7262,34.7402,34.6984,34.7402,8396.0
2016-12-02 11:40:00,49.87,49.9,49.84,49.85,10487.0,34.7402,34.7611,34.7193,34.7262,10487.0
2016-12-02 11:45:00,49.84,49.85,49.79,49.8,10482.0,34.7193,34.7262,34.6844,34.6914,10482.0
2016-12-02 11:50:00,49.8,49.85,49.77,49.78,27540.0,34.6914,34.7262,34.6705,34.6775,27540.0
2016-12-02 11:55:00,49.76,49.8,49.72,49.8,19084.0,34.6635,34.6914,34.6357,34.6914,19084.0
2016-12-02 12:00:00,49.79,49.86,49.76,49.82,14605.0,34.6844,34.7332,34.6635,34.7053,14605.0
2016-12-02 12:05:00,49.81,49.84,49.77,49.83,11907.0,34.6984,34.7193,34.6705,34.7123,11907.0
2016-12-02 12:10:00,49.82,49.84,49.8,49.81,10150.0,34.7053,34.7193,34.6914,34.6984,10150.0
2016-12-02 12:15:00,49.81,49.86,49.8,49.81,14432.0,34.6984,34.7332,34.6914,34.6984,14432.0
2016-12-02 12:20:00,49.82,49.83,49.79,49.8,17308.0,34.7053,34.7123,34.6844,34.6914,17308.0
2016-12-02 12:25:00,49.8,49.81,49.79,49.81,9945.0,34.6914,34.6984,34.6844,34.6984,9945.0
2016-12-02 12:30:00,49.8,49.82,49.78,49.82,14704.0,34.6914,34.7053,34.6775,34.7053,14704.0
2016-12-02 12:35:00,49.81,49.82,49.78,49.79,10916.0,34.6984,34.7053,34.6775,34.6844,10916.0
2016-12-02 12:40:00,49.78,49.8,49.76,49.8,11525.0,34.6775,34.6914,34.6635,34.6914,11525.0
2016-12-02 12:45:00,49.8,49.82,49.77,49.79,33999.0,34.6914,34.7053,34.6705,34.6844,33999.0
2016-12-02 12:50:00,49.8,49.84,49.8,49.83,10733.0,34.6914,34.7193,34.6914,34.7123,10733.0
2016-12-02 12:55:00,49.83,49.87,49.81,49.84,11193.0,34.7123,34.7402,34.6984,34.7193,11193.0
2016-12-02 13:00:00,49.84,49.89,49.82,49.89,10540.0,34.7193,34.7541,34.7053,34.7541,10540.0
2016-12-02 13:05:00,49.89,49.89,49.87,49.88,11295.0,34.7541,34.7541,34.7402,34.7471,11295.0
2016-12-02 13:10:00,49.89,49.9,49.83,49.89,25542.0,34.7541,34.7611,34.7123,34.7541,25542.0
2016-12-02 13:15:00,49.9,49.91,49.88,49.9,15976.0,34.7611,34.768,34.7471,34.7611,15976.0
2016-12-02 13:20:00,49.91,49.92,49.87,49.89,9134.0,34.768,34.775,34.7402,34.7541,9134.0
2016-12-02 13:25:00,49.89,49.93,49.88,49.91,18649.0,34.7541,34.782,34.7471,34.768,18649.0
2016-12-02 13:30:00,49.92,49.94,49.91,49.93,23236.0,34.775,34.7889,34.768,34.782,23236.0
2016-12-02 13:35:00,49.93,49.97,49.91,49.96,46222.0,34.782,34.8098,34.768,34.8029,46222.0
2016-12-02 13:40:00,49.96,50.0,49.95,49.99,31573.0,34.8029,34.8307,34.7959,34.8238,31573.0
2016-12-02 13:45:00,49.99,50.0,49.96,49.98,11067.0,34.8238,34.8307,34.8029,34.8168,11067.0
2016-12-02 13:50:00,49.98,49.98,49.94,49.96,19832.0,34.8168,34.8168,34.7889,34.8029,19832.0
2016-12-02 13:55:00,49.96,49.97,49.93,49.95,16882.0,34.8029,34.8098,34.782,34.7959,16882.0
2016-12-02 14:00:00,49.95,50.04,49.94,50.04,121588.0,34.7959,34.8586,34.7889,34.8586,121588.0
2016-12-02 14:05:00,50.05,50.07,50.0,50.07,27550.0,34.8656,34.8795,34.8307,34.8795,27550.0
2016-12-02 14:10:00,50.06,50.16,50.05,50.15,32303.0,34.8725,34.9422,34.8656,34.9352,32303.0
2016-12-02 14:15:00,50.16,50.21,50.13,50.21,60109.0,34.9422,34.977,34.9213,34.977,60109.0
2016-12-02 14:20:00,50.2,50.38,50.2,50.27,138906.0,34.97,35.0954,34.97,35.0188,138906.0
2016-12-02 14:25:00,50.28,50.29,50.18,50.18,38064.0,35.0258,35.0327,34.9561,34.9561,38064.0
2016-12-02 14:30:00,50.17,50.25,50.12,50.22,47680.0,34.9491,35.0049,34.9143,34.984,47680.0
2016-12-02 14:35:00,50.23,50.25,50.18,50.23,27410.0,34.9909,35.0049,34.9561,34.9909,27410.0
2016-12-02 14:40:00,50.23,50.28,50.19,50.27,31971.0,34.9909,35.0258,34.9631,35.0188,31971.0
2016-12-02 14:45:00,50.27,50.28,50.22,50.23,24552.0,35.0188,35.0258,34.984,34.9909,24552.0
2016-12-02 14:50:00,50.23,50.23,50.16,50.22,34544.0,34.9909,34.9909,34.9422,34.984,34544.0
2016-12-02 14:55:00,50.21,50.23,50.15,50.16,36008.0,34.977,34.9909,34.9352,34.9422,36008.0
2016-12-02 15:00:00,50.16,50.22,50.15,50.2,33344.0,34.9422,34.984,34.9352,34.97,33344.0
2016-12-02 15:05:00,50.21,50.29,50.18,50.24,34152.0,34.977,35.0327,34.9561,34.9979,34152.0
2016-12-02 15:10:00,50.25,50.43,50.23,50.42,55279.0,35.0049,35.1303,34.9909,35.1233,55279.0
2016-12-02 15:15:00,50.43,50.43,50.4,50.4,60165.0,35.1303,35.1303,35.1094,35.1094,60165.0
2016-12-02 15:20:00,50.39,50.39,50.27,50.3,53447.0,35.1024,35.1024,35.0188,35.0397,53447.0
2016-12-02 15:25:00,50.29,50.37,50.27,50.37,72137.0,35.0327,35.0885,35.0188,35.0885,72137.0
2016-12-02 15:30:00,50.37,50.45,50.36,50.45,43973.0,35.0885,35.1442,35.0815,35.1442,43973.0
2016-12-02 15:35:00,50.45,50.46,50.44,50.46,62550.0,35.1442,35.1512,35.1372,35.1512,62550.0
2016-12-02 15:40:00,50.46,50.46,50.44,50.44,85698.0,35.1512,35.1512,35.1372,35.1372,85698.0
2016-12-02 15:45:00,50.44,50.44,50.35,50.4,84950.0,35.1372,35.1372,35.0745,35.1094,84950.0
2016-12-02 15:50:00,50.39,50.41,50.37,50.4,186716.0,35.1024,35.1163,35.0885,35.1094,186716.0
2016-12-02 15:55:00,50.4,50.47,50.39,50.46,258477.0,35.1094,35.1581,35.1024,35.1512,258477.0
2016-12-05 09:30:00,50.96,51.27,50.75,50.89,128629.0,35.4995,35.7154,35.3532,35.4507,128629.0
2016-12-05 09:35:00,50.87,51.06,50.83,50.98,30443.0,35.4368,35.5691,35.4089,35.5134,30443.0
2016-12-05 09:40:00,50.96,51.02,50.95,51.02,46071.0,35.4995,35.5413,35.4925,35.5413,46071.0
2016-12-05 09:45:00,51.02,51.05,50.98,51.01,58280.0,35.5413,35.5622,35.5134,35.5343,58280.0
2016-12-05 09:50:00,51.0,51.03,50.98,50.98,29862.0,35.5273,35.5482,35.5134,35.5134,29862.0
2016-12-05 09:55:00,50.98,51.03,50.96,51.03,21872.0,35.5134,35.5482,35.4995,35.5482,21872.0
2016-12-05 10:00:00,51.03,51.06,50.99,50.99,39487.0,35.5482,35.5691,35.5204,35.5204,39487.0
2016-12-05 10:05:00,50.99,51.03,50.98,51.0,56141.0,35.5204,35.5482,35.5134,35.5273,56141.0
2016-12-05 10:10:00,51.0,51.2,50.98,51.16,70792.0,35.5273,35.6667,35.5134,35.6388,70792.0
2016-12-05 10:15:00,51.15,51.23,51.11,51.23,50779.0,35.6318,35.6876,35.604,35.6876,50779.0
2016-12-05 10:20:00,51.23,51.26,51.17,51.19,244224.0,35.6876,35.7085,35.6458,35.6597,244224.0
2016-12-05 10:25:00,51.18,51.27,51.07,51.16,72218.0,35.6527,35.7154,35.5761,35.6388,72218.0
2016-12-05 10:30:00,51.16,51.2,51.09,51.16,52278.0,35.6388,35.6667,35.59,35.6388,52278.0
2016-12-05 10:35:00,51.16,51.17,51.02,51.07,25798.0,35.6388,35.6458,35.5413,35.5761,25798.0
2016-12-05 10:40:00,51.07,51.09,50.97,50.98,28857.0,35.5761,35.59,35.5064,35.5134,28857.0
2016-12-05 10:45:00,50.97,50.99,50.94,50.98,25758.0,35.5064,35.5204,35.4855,35.5134,25758.0
2016-12-05 10:50:00,50.99,51.03,50.98,51.0,27622.0,35.5204,35.5482,35.5134,35.5273,27622.0
2016-12-05 10:55:00,51.0,51.04,50.91,51.03,33868.0,35.5273,35.5552,35.4646,35.5482,33868.0
2016-12-05 11:00:00,51.03,51.06,50.99,51.05,29416.0,35.5482,35.5691,35.5204,35.5622,29416.0
2016-12-05 11:05:00,51.05,51.1,51.05,51.1,35770.0,35.5622,35.597,35.5622,35.597,35770.0
2016-12-05 11:10:00,51.1,51.12,51.06,51.06,32782.0,35.597,35.6109,35.5691,35.5691,32782.0
2016-12-05 11:15:00,51.06,51.18,51.06,51.15,29457.0,35.5691,35.6527,35.5691,35.6318,29457.0
2016-12-05 11:20:00,51.14,51.14,51.06,51.06,11232.0,35.6249,35.6249,35.5691,35.5691,11232.0
2016-12-05 11:25:00,51.06,51.08,51.01,51.01,12841.0,35.5691,35.5831,35.5343,35.5343,12841.0
2016-12-05 11:30:00,51.0,51.17,50.99,51.16,21647.0,35.5273,35.6458,35.5204,35.6388,21647.0
2016-12-05 11:35:00,51.17,51.25,51.15,51.15,90301.0,35.6458,35.7015,35.6318,35.6318,90301.0
2016-12-05 11:40:00,51.16,51.16,51.1,51.16,8232.0,35.6388,35.6388,35.597,35.6388,8232.0
2016-12-05 11:45:00,51.16,51.25,51.16,51.23,10679.0,35.6388,35.7015,35.6388,35.6876,10679.0
2016-12-05 11:50:00,51.23,51.25,51.12,51.14,10341.0,35.6876,35.7015,35.6109,35.6249,10341.0
2016-12-05 11:55:00,51.12,51.18,51.09,51.17,11215.0,35.6109,35.6527,35.59,35.6458,11215.0
2016-12-05 12:00:00,51.18,51.25,51.17,51.24,28750.0,35.6527,35.7015,35.6458,35.6945,28750.0
2016-12-05 12:05:00,51.24,51.25,51.16,51.16,14771.0,35.6945,35.7015,35.6388,35.6388,14771.0
2016-12-05 12:10:00,51.17,51.21,51.16,51.19,31597.0,35.6458,35.6736,35.6388,35.6597,31597.0
2016-12-05 12:15:00,51.2,51.26,51.19,51.24,37827.0,35.6667,35.7085,35.6597,35.6945,37827.0
2016-12-05 12:20:00,51.25,51.27,51.22,51.25,31641.0,35.7015,35.7154,35.6806,35.7015,31641.0
2016-12-05 12:25:00,51.25,51.3,51.23,51.28,61385.0,35.7015,35.7363,35.6876,35.7224,61385.0
2016-12-05 12:30:00,51.28,51.28,51.16,51.17,25732.0,35.7224,35.7224,35.6388,35.6458,25732.0
2016-12-05 12:35:00,51.17,51.19,51.09,51.11,29055.0,35.6458,35.6597,35.59,35.604,29055.0
2016-12-05 12:40:00,51.12,51.2,51.09,51.15,44452.0,35.6109,35.6667,35.59,35.6318,44452.0
2016-12-05 12:45:00,51.16,51.16,51.08,51.11,19177.0,35.6388,35.6388,35.5831,35.604,19177.0
2016-12-05 12:50:00,51.11,51.14,51.1,51.11,11664.0,35.604,35.6249,35.597,35.604,11664.0
2016-12-05 12:55:00,51.1,51.18,51.09,51.16,12628.0,35.597,35.6527,35.59,35.6388,12628.0
2016-12-05 13:00:00,51.16,51.18,51.14,51.18,15248.0,35.6388,35.6527,35.6249,35.6527,15248.0
2016-12-05 13:05:00,51.17,51.18,51.12,51.13,20632.0,35.6458,35.6527,35.6109,35.6179,20632.0
2016-12-05 13:10:00,51.14,51.17,51.14,51.16,15933.0,35.6249,35.6458,35.6249,35.6388,15933.0
2016-12-05 13:15:00,51.16,51.17,51.13,51.14,12548.0,35.6388,35.6458,35.6179,35.6249,12548.0
2016-12-05 13:20:00,51.14,51.15,51.13,51.15,10036.0,35.6249,35.6318,35.6179,35.6318,10036.0
2016-12-05 13:25:00,51.15,51.15,51.1,51.13,10603.0,35.6318,35.6318,35.597,35.6179,10603.0
2016-12-05 13:30:00,51.13,51.14,51.12,51.14,13472.0,35.6179,35.6249,35.6109,35.6249,13472.0
2016-12-05 13:35:00,51.13,51.17,51.12,51.16,9772.0,35.6179,35.6458,35.6109,35.6388,9772.0
2016-12-05 13:40:00,51.16,51.19,51.15,51.17,22968.0,35.6388,35.6597,35.6318,35.6458,22968.0
2016-12-05 13:45:00,51.16,51.19,51.15,51.17,13175.0,35.6388,35.6597,35.6318,35.6458,13175.0
2016-12-05 13:50:00,51.16,51.2,51.16,51.2,13423.0,35.6388,35.6667,35.6388,35.6667,13423.0
2016-12-05 13:55:00,51.19,51.21,51.19,51.21,13640.0,35.6597,35.6736,35.6597,35.6736,13640.0
2016-12-05 14:00:00,51.21,51.21,51.16,51.16,25912.0,35.6736,35.6736,35.6388,35.6388,25912.0
2016-12-05 14:05:00,51.16,51.2,51.16,51.19,20478.0,35.6388,35.6667,35.6388,35.6597,20478.0
2016-12-05 14:10:00,51.19,51.2,51.08,51.11,30460.0,35.6597,35.6667,35.5831,35.604,30460.0
2016-12-05 14:15:00,51.1,51.13,51.1,51.13,18700.0,35.597,35.6179,35.597,35.6179,18700.0
2016-12-05 14:20:00,51.13,51.16,51.12,51.15,18083.0,35.6179,35.6388,35.6109,35.6318,18083.0
2016-12-05 14:25:00,51.16,51.16,51.13,51.14,18971.0,35.6388,35.6388,35.6179,35.6249,18971.0
2016-12-05 14:30:00,51.13,51.16,51.09,51.1,26097.0,35.6179,35.6388,35.59,35.597,26097.0
2016-12-05 14:35:00,51.1,51.1,51.06,51.07,24752.0,35.597,35.597,35.5691,35.5761,24752.0
2016-12-05 14:40:00,51.07,51.1,51.06,51.1,21970.0,35.5761,35.597,35.5691,35.597,21970.0
2016-12-05 14:45:00,51.1,51.15,51.09,51.15,25249.0,35.597,35.6318,35.59,35.6318,25249.0
2016-12-05 14:50:00,51.14,51.19,51.14,51.17,15914.0,35.6249,35.6597,35.6249,35.6458,15914.0
2016-12-05 14:55:00,51.17,51.17,51.14,51.15,23733.0,35.6458,35.6458,35.6249,35.6318,23733.0
2016-12-05 15:00:00,51.17,51.19,51.16,51.18,19377.0,35.6458,35.6597,35.6388,35.6527,19377.0
2016-12-05 15:05:00,51.17,51.2,51.15,51.2,36336.0,35.6458,35.6667,35.6318,35.6667,36336.0
2016-12-05 15:10:00,51.2,51.23,51.17,51.19,73592.0,35.6667,35.6876,35.6458,35.6597,73592.0
2016-12-05 15:15:00,51.19,51.27,51.18,51.27,39472.0,35.6597,35.7154,35.6527,35.7154,39472.0
2016-12-05 15:20:00,51.27,51.33,51.27,51.32,46200.0,35.7154,35.7572,35.7154,35.7503,46200.0
2016-12-05 15:25:00,51.33,51.35,51.3,51.35,38163.0,35.7572,35.7712,35.7363,35.7712,38163.0
2016-12-05 15:30:00,51.35,51.37,51.34,51.37,66994.0,35.7712,35.7851,35.7642,35.7851,66994.0
2016-12-05 15:35:00,51.37,51.38,51.36,51.37,63557.0,35.7851,35.792,35.7781,35.7851,63557.0
2016-12-05 15:40:00,51.36,51.38,51.36,51.38,65736.0,35.7781,35.792,35.7781,35.792,65736.0
2016-12-05 15:45:00,51.38,51.43,51.38,51.41,130427.0,35.792,35.8269,35.792,35.8129,130427.0
2016-12-05 15:50:00,51.42,51.45,51.4,51.45,121054.0,35.8199,35.8408,35.806,35.8408,121054.0
2016-12-05 15:55:00,51.45,51.46,51.41,51.41,205017.0,35.8408,35.8478,35.8129,35.8129,205017.0
2016-12-06 09:30:00,51.25,51.25,51.0,51.12,77327.0,35.7015,35.7015,35.5273,35.6109,77327.0
2016-12-06 09:35:00,51.13,51.19,51.0,51.17,28246.0,35.6179,35.6597,35.5273,35.6458,28246.0
2016-12-06 09:40:00,51.17,51.23,51.01,51.12,45914.0,35.6458,35.6876,35.5343,35.6109,45914.0
2016-12-06 09:45:00,51.12,51.24,51.11,51.17,20749.0,35.6109,35.6945,35.604,35.6458,20749.0
2016-12-06 09:50:00,51.17,51.19,51.09,51.09,10676.0,35.6458,35.6597,35.59,35.59,10676.0
2016-12-06 09:55:00,51.1,51.1,51.0,51.03,27650.0,35.597,35.597,35.5273,35.5482,27650.0
2016-12-06 10:00:00,51.06,51.14,51.06,51.12,15312.0,35.5691,35.6249,35.5691,35.6109,15312.0
2016-12-06 10:05:00,51.12,51.2,51.12,51.18,28954.0,35.6109,35.6667,35.6109,35.6527,28954.0
2016-12-06 10:10:00,51.17,51.32,51.17,51.31,52110.0,35.6458,35.7503,35.6458,35.7433,52110.0
2016-12-06 10:15:00,51.32,51.41,51.32,51.37,14933.0,35.7503,35.8129,35.7503,35.7851,14933.0
2016-12-06 10:20:00,51.37,51.42,51.29,51.4,11915.0,35.7851,35.8199,35.7294,35.806,11915.0
2016-12-06 10:25:00,51.4,51.41,51.26,51.28,15559.0,35.806,35.8129,35.7085,35.7224,15559.0
2016-12-06 10:30:00,51.28,51.41,51.28,51.38,13262.0,35.7224,35.8129,35.7224,35.792,13262.0
2016-12-06 10:35:00,51.38,51.46,51.38,51.46,6447.0,35.792,35.8478,35.792,35.8478,6447.0
2016-12-06 10:40:00,51.46,51.57,51.46,51.57,25494.0,35.8478,35.9244,35.8478,35.9244,25494.0
2016-12-06 10:45:00,51.57,51.57,51.5,51.51,8315.0,35.9244,35.9244,35.8756,35.8826,8315.0
2016-12-06 10:50:00,51.51,51.52,51.46,51.47,11841.0,35.8826,35.8896,35.8478,35.8547,11841.0
2016-12-06 10:55:00,51.47,51.47,51.38,51.4,9412.0,35.8547,35.8547,35.792,35.806,9412.0
2016-12-06 11:00:00,51.4,51.42,51.28,51.3,26198.0,35.806,35.8199,35.7224,35.7363,26198.0
2016-12-06 11:05:00,51.3,51.41,51.28,51.41,41245.0,35.7363,35.8129,35.7224,35.8129,41245.0
2016-12-06 11:10:00,51.42,51.48,51.39,51.48,20069.0,35.8199,35.8617,35.799,35.8617,20069.0
2016-12-06 11:15:00,51.48,51.52,51.48,51.5,17867.0,35.8617,35.8896,35.8617,35.8756,17867.0
2016-12-06 11:20:00,51.51,51.51,51.42,51.49,33848.0,35.8826,35.8826,35.8199,35.8687,33848.0
2016-12-06 11:25:00,51.49,51.55,51.49,51.53,57895.0,35.8687,35.9105,35.8687,35.8965,57895.0
2016-12-06 11:30:00,51.53,51.53,51.41,51.42,16019.0,35.8965,35.8965,35.8129,35.8199,16019.0
2016-12-06 11:35:00,51.42,51.48,51.38,51.48,35551.0,35.8199,35.8617,35.792,35.8617,35551.0
2016-12-06 11:40:00,51.47,51.54,51.45,51.53,69309.0,35.8547,35.9035,35.8408,35.8965,69309.0
2016-12-06 11:45:00,51.53,51.53,51.43,51.44,10847.0,35.8965,35.8965,35.8269,35.8338,10847.0
2016-12-06 11:50:00,51.43,51.46,51.36,51.38,24701.0,35.8269,35.8478,35.7781,35.792,24701.0
2016-12-06 11:55:00,51.37,51.39,51.35,51.38,8565.0,35.7851,35.799,35.7712,35.792,8565.0
2016-12-06 12:00:00,51.39,51.47,51.39,51.47,13617.0,35.799,35.8547,35.799,35.8547,13617.0
2016-12-06 12:05:00,51.47,51.48,51.45,51.46,7860.0,35.8547,35.8617,35.8408,35.8478,7860.0
2016-12-06 12:10:00,51.46,51.49,51.46,51.47,29018.0,35.8478,35.8687,35.8478,35.8547,29018.0
2016-12-06 12:15:00,51.48,51.48,51.45,51.46,8295.0,35.8617,35.8617,35.8408,35.8478,8295.0
2016-12-06 12:20:00,51.46,51.48,51.43,51.46,13928.0,35.8478,35.8617,35.8269,35.8478,13928.0
2016-12-06 12:25:00,51.45,51.51,51.43,51.51,11360.0,35.8408,35.8826,35.8269,35.8826,11360.0
2016-12-06 12:30:00,51.51,51.52,51.46,51.49,15160.0,35.8826,35.8896,35.8478,35.8687,15160.0
2016-12-06 12:35:00,51.48,51.51,51.45,51.45,4780.0,35.8617,35.8826,35.8408,35.8408,4780.0
2016-12-06 12:40:00,51.45,51.46,51.39,51.39,5034.0,35.8408,35.8478,35.799,35.799,5034.0
2016-12-06 12:45:00,51.4,51.41,51.39,51.4,6785.0,35.806,35.8129,35.799,35.806,6785.0
2016-12-06 12:50:00,51.41,51.41,51.37,51.38,8567.0,35.8129,35.8129,35.7851,35.792,8567.0
2016-12-06 12:55:00,51.38,51.43,51.37,51.43,9109.0,35.792,35.8269,35.7851,35.8269,9109.0
2016-12-06 13:00:00,51.44,51.5,51.44,51.49,6960.0,35.8338,35.8756,35.8338,35.8687,6960.0
2016-12-06 13:05:00,51.49,51.55,51.49,51.53,9891.0,35.8687,35.9105,35.8687,35.8965,9891.0
2016-12-06 13:10:00,51.52,51.54,51.49,51.52,11074.0,35.8896,35.9035,35.8687,35.8896,11074.0
2016-12-06 13:15:00,51.51,51.54,51.46,51.52,14222.0,35.8826,35.9035,35.8478,35.8896,14222.0
2016-12-06 13:20:00,51.52,51.54,51.51,51.53,9637.0,35.8896,35.9035,35.8826,35.8965,9637.0
2016-12-06 13:25:00,51.54,51.61,51.53,51.58,35178.0,35.9035,35.9523,35.8965,35.9314,35178.0
2016-12-06 13:30:00,51.59,51.62,51.57,51.57,7258.0,35.9383,35.9592,35.9244,35.9244,7258.0
2016-12-06 13:35:00,51.58,51.61,51.54,51.55,14170.0,35.9314,35.9523,35.9035,35.9105,14170.0
2016-12-06 13:40:00,51.55,51.57,51.53,51.57,12235.0,35.9105,35.9244,35.8965,35.9244,12235.0
2016-12-06 13:45:00,51.56,51.57,51.5,51.52,17817.0,35.9174,35.9244,35.8756,35.8896,17817.0
2016-12-06 13:50:00,51.51,51.52,51.47,51.49,8921.0,35.8826,35.8896,35.8547,35.8687,8921.0
2016-12-06 13:55:00,51.5,51.53,51.44,51.46,19168.0,35.8756,35.8965,35.8338,35.8478,19168.0
2016-12-06 14:00:00,51.47,51.49,51.45,51.46,9054.0,35.8547,35.8687,35.8408,35.8478,9054.0
2016-12-06 14:05:00,51.45,51.49,51.44,51.46,10852.0,35.8408,35.8687,35.8338,35.8478,10852.0
2016-12-06 14:10:00,51.45,51.5,51.43,51.49,23597.0,35.8408,35.8756,35.8269,35.8687,23597.0
2016-12-06 14:15:00,51.49,51.55,51.48,51.52,25691.0,35.8687,35.9105,35.8617,35.8896,25691.0
2016-12-06 14:20:00,51.51,51.61,51.49,51.6,19328.0,35.8826,35.9523,35.8687,35.9453,19328.0
2016-12-06 14:25:00,51.59,51.62,51.57,51.6,15595.0,35.9383,35.9592,35.9244,35.9453,15595.0
2016-12-06 14:30:00,51.61,51.65,51.6,51.63,25155.0,35.9523,35.9801,35.9453,35.9662,25155.0
2016-12-06 14:35:00,51.63,51.72,51.62,51.71,49259.0,35.9662,36.0289,35.9592,36.0219,49259.0
2016-12-06 14:40:00,51.72,51.75,51.7,51.74,29303.0,36.0289,36.0498,36.015,36.0428,29303.0
2016-12-06 14:45:00,51.74,51.77,51.73,51.77,22253.0,36.0428,36.0637,36.0359,36.0637,22253.0
2016-12-06 14:50:00,51.78,51.78,51.72,51.75,27707.0,36.0707,36.0707,36.0289,36.0498,27707.0
2016-12-06 14:55:00,51.75,51.78,51.71,51.73,20382.0,36.0498,36.0707,36.0219,36.0359,20382.0
2016-12-06 15:00:00,51.73,51.74,51.66,51.67,17781.0,36.0359,36.0428,35.9871,35.9941,17781.0
2016-12-06 15:05:00,51.68,51.7,51.67,51.68,18118.0,36.001,36.015,35.9941,36.001,18118.0
2016-12-06 15:10:00,51.68,51.69,51.65,51.66,14596.0,36.001,36.008,35.9801,35.9871,14596.0
2016-12-06 15:15:00,51.65,51.7,51.63,51.7,77233.0,35.9801,36.015,35.9662,36.015,77233.0
2016-12-06 15:20:00,51.69,51.73,51.68,51.7,26955.0,36.008,36.0359,36.001,36.015,26955.0
2016-12-06 15:25:00,51.7,51.74,51.69,51.74,20864.0,36.015,36.0428,36.008,36.0428,20864.0
2016-12-06 15:30:00,51.74,51.76,51.71,51.75,47697.0,36.0428,36.0568,36.0219,36.0498,47697.0
2016-12-06 15:35:00,51.75,51.75,51.72,51.75,25589.0,36.0498,36.0498,36.0289,36.0498,25589.0
2016-12-06 15:40:00,51.75,51.76,51.72,51.73,46261.0,36.0498,36.0568,36.0289,36.0359,46261.0
2016-12-06 15:45:00,51.72,51.76,51.68,51.76,58992.0,36.0289,36.0568,36.001,36.0568,58992.0
2016-12-06 15:50:00,51.75,51.79,51.74,51.79,70728.0,36.0498,36.0777,36.0428,36.0777,70728.0
2016-12-06 15:55:00,51.79,51.8,51.75,51.77,108848.0,36.0777,36.0846,36.0498,36.0637,108848.0
2016-12-07 09:30:00,51.87,52.23,51.87,52.12,56784.0,36.1334,36.3842,36.1334,36.3075,56784.0
2016-12-07 09:35:00,52.11,52.17,52.05,52.14,9754.0,36.3006,36.3424,36.2588,36.3215,9754.0
2016-12-07 09:40:00,52.17,52.18,52.0,52.07,23667.0,36.3424,36.3493,36.224,36.2727,23667.0
2016-12-07 09:45:00,52.07,52.11,52.05,52.08,14313.0,36.2727,36.3006,36.2588,36.2797,14313.0
2016-12-07 09:50:00,52.08,52.28,52.07,52.26,26068.0,36.2797,36.419,36.2727,36.4051,26068.0
2016-12-07 09:55:00,52.25,52.49,52.23,52.47,47308.0,36.3981,36.5653,36.3842,36.5514,47308.0
2016-12-07 10:00:00,52.47,52.56,52.45,52.53,79757.0,36.5514,36.6141,36.5374,36.5932,79757.0
2016-12-07 10:05:00,52.53,52.58,52.45,52.48,45225.0,36.5932,36.628,36.5374,36.5583,45225.0
2016-12-07 10:10:00,52.5,52.51,52.42,52.47,14697.0,36.5723,36.5792,36.5165,36.5514,14697.0
2016-12-07 10:15:00,52.49,52.6,52.49,52.57,39408.0,36.5653,36.6419,36.5653,36.621,39408.0
2016-12-07 10:20:00,52.57,52.62,52.55,52.58,10095.0,36.621,36.6559,36.6071,36.628,10095.0
2016-12-07 10:25:00,52.57,52.6,52.55,52.57,16609.0,36.621,36.6419,36.6071,36.621,16609.0
2016-12-07 10:30:00,52.58,52.59,52.54,52.55,15527.0,36.628,36.635,36.6001,36.6071,15527.0
2016-12-07 10:35:00,52.55,52.65,52.55,52.59,52092.0,36.6071,36.6768,36.6071,36.635,52092.0
2016-12-07 10:40:00,52.59,52.63,52.42,52.43,34579.0,36.635,36.6628,36.5165,36.5235,34579.0
2016-12-07 10:45:00,52.43,52.43,52.35,52.38,20841.0,36.5235,36.5235,36.4678,36.4887,20841.0
2016-12-07 10:50:00,52.38,52.38,52.32,52.35,7652.0,36.4887,36.4887,36.4469,36.4678,7652.0
2016-12-07 10:55:00,52.35,52.46,52.34,52.45,14075.0,36.4678,36.5444,36.4608,36.5374,14075.0
2016-12-07 11:00:00,52.45,52.49,52.4,52.43,22804.0,36.5374,36.5653,36.5026,36.5235,22804.0
2016-12-07 11:05:00,52.44,52.46,52.33,52.33,23705.0,36.5305,36.5444,36.4538,36.4538,23705.0
2016-12-07 11:10:00,52.34,52.39,52.32,52.38,10557.0,36.4608,36.4956,36.4469,36.4887,10557.0
2016-12-07 11:15:00,52.4,52.43,52.38,52.4,15072.0,36.5026,36.5235,36.4887,36.5026,15072.0
2016-12-07 11:20:00,52.4,52.43,52.34,52.34,14725.0,36.5026,36.5235,36.4608,36.4608,14725.0
2016-12-07 11:25:00,52.34,52.36,52.29,52.36,11173.0,36.4608,36.4747,36.426,36.4747,11173.0
2016-12-07 11:30:00,52.36,52.48,52.36,52.46,7109.0,36.4747,36.5583,36.4747,36.5444,7109.0
2016-12-07 11:35:00,52.47,52.52,52.43,52.52,9966.0,36.5514,36.5862,36.5235,36.5862,9966.0
2016-12-07 11:40:00,52.53,52.58,52.5,52.55,12182.0,36.5932,36.628,36.5723,36.6071,12182.0
2016-12-07 11:45:00,52.55,52.57,52.53,52.56,6636.0,36.6071,36.621,36.5932,36.6141,6636.0
2016-12-07 11:50:00,52.57,52.6,52.55,52.58,13197.0,36.621,36.6419,36.6071,36.628,13197.0
2016-12-07 11:55:00,52.57,52.61,52.56,52.59,40019.0,36.621,36.6489,36.6141,36.635,40019.0
2016-12-07 12:00:00,52.57,52.59,52.54,52.57,27037.0,36.621,36.635,36.6001,36.621,27037.0
2016-12-07 12:05:00,52.58,52.61,52.57,52.58,22034.0,36.628,36.6489,36.621,36.628,22034.0
2016-12-07 12:10:00,52.58,52.6,52.55,52.58,15578.0,36.628,36.6419,36.6071,36.628,15578.0
2016-12-07 12:15:00,52.59,52.6,52.54,52.54,16181.0,36.635,36.6419,36.6001,36.6001,16181.0
2016-12-07 12:20:00,52.54,52.59,52.54,52.54,12233.0,36.6001,36.635,36.6001,36.6001,12233.0
2016-12-07 12:25:00,52.55,52.57,52.53,52.54,8365.0,36.6071,36.621,36.5932,36.6001,8365.0
2016-12-07 12:30:00,52.54,52.56,52.53,52.54,8780.0,36.6001,36.6141,36.5932,36.6001,8780.0
2016-12-07 12:35:00,52.55,52.55,52.51,52.52,10208.0,36.6071,36.6071,36.5792,36.5862,10208.0
2016-12-07 12:40:00,52.53,52.55,52.53,52.54,5810.0,36.5932,36.6071,36.5932,36.6001,5810.0
2016-12-07 12:45:00,52.53,52.55,52.49,52.54,21076.0,36.5932,36.6071,36.5653,36.6001,21076.0
2016-12-07 12:50:00,52.53,52.56,52.51,52.56,11453.0,36.5932,36.6141,36.5792,36.6141,11453.0
2016-12-07 12:55:00,52.56,52.59,52.55,52.58,11974.0,36.6141,36.635,36.6071,36.628,11974.0
2016-12-07 13:00:00,52.58,52.6,52.54,52.54,13945.0,36.628,36.6419,36.6001,36.6001,13945.0
2016-12-07 13:05:00,52.55,52.62,52.54,52.6,14608.0,36.6071,36.6559,36.6001,36.6419,14608.0
2016-12-07 13:10:00,52.61,52.63,52.59,52.61,11826.0,36.6489,36.6628,36.635,36.6489,11826.0
2016-12-07 13:15:00,52.61,52.65,52.59,52.64,16879.0,36.6489,36.6768,36.635,36.6698,16879.0
2016-12-07 13:20:00,52.65,52.79,52.64,52.78,22975.0,36.6768,36.7743,36.6698,36.7673,22975.0
2016-12-07 13:25:00,52.78,52.79,52.75,52.75,8628.0,36.7673,36.7743,36.7464,36.7464,8628.0
2016-12-07 13:30:00,52.75,52.77,52.74,52.75,10396.0,36.7464,36.7603,36.7394,36.7464,10396.0
2016-12-07 13:35:00,52.74,52.79,52.74,52.78,16539.0,36.7394,36.7743,36.7394,36.7673,16539.0
2016-12-07 13:40:00,52.78,52.83,52.77,52.83,17877.0,36.7673,36.8021,36.7603,36.8021,17877.0
2016-12-07 13:45:00,52.83,52.9,52.83,52.9,9907.0,36.8021,36.8509,36.8021,36.8509,9907.0
2016-12-07 13:50:00,52.88,52.97,52.87,52.97,15851.0,36.837,36.8997,36.83,36.8997,15851.0
2016-12-07 13:55:00,52.95,52.99,52.92,52.96,12318.0,36.8857,36.9136,36.8648,36.8927,12318.0
2016-12-07 14:00:00,52.95,52.96,52.88,52.89,16626.0,36.8857,36.8927,36.837,36.8439,16626.0
2016-12-07 14:05:00,52.88,53.0,52.88,52.96,30858.0,36.837,36.9206,36.837,36.8927,30858.0
2016-12-07 14:10:00,52.97,52.98,52.93,52.95,38582.0,36.8997,36.9066,36.8718,36.8857,38582.0
2016-12-07 14:15:00,52.94,52.96,52.91,52.94,14646.0,36.8788,36.8927,36.8579,36.8788,14646.0
2016-12-07 14:20:00,52.94,52.97,52.93,52.96,30603.0,36.8788,36.8997,36.8718,36.8927,30603.0
2016-12-07 14:25:00,52.96,52.96,52.89,52.89,19231.0,36.8927,36.8927,36.8439,36.8439,19231.0
2016-12-07 14:30:00,52.89,52.9,52.86,52.87,16114.0,36.8439,36.8509,36.823,36.83,16114.0
2016-12-07 14:35:00,52.87,52.88,52.84,52.86,16430.0,36.83,36.837,36.8091,36.823,16430.0
2016-12-07 14:40:00,52.87,52.88,52.85,52.87,24106.0,36.83,36.837,36.8161,36.83,24106.0
2016-12-07 14:45:00,52.87,52.97,52.86,52.97,39303.0,36.83,36.8997,36.823,36.8997,39303.0
2016-12-07 14:50:00,52.96,52.99,52.95,52.97,21469.0,36.8927,36.9136,36.8857,36.8997,21469.0
2016-12-07 14:55:00,52.97,53.08,52.97,53.07,29325.0,36.8997,36.9763,36.8997,36.9693,29325.0
2016-12-07 15:00:00,53.08,53.08,52.99,53.02,28756.0,36.9763,36.9763,36.9136,36.9345,28756.0
2016-12-07 15:05:00,53.01,53.22,53.01,53.2,50378.0,36.9275,37.0738,36.9275,37.0599,50378.0
2016-12-07 15:10:00,53.2,53.23,53.17,53.19,27605.0,37.0599,37.0808,37.039,37.0529,27605.0
2016-12-07 15:15:00,53.19,53.19,53.09,53.12,32173.0,37.0529,37.0529,36.9833,37.0042,32173.0
2016-12-07 15:20:00,53.11,53.14,53.09,53.13,44235.0,36.9972,37.0181,36.9833,37.0111,44235.0
2016-12-07 15:25:00,53.12,53.23,53.12,53.22,79605.0,37.0042,37.0808,37.0042,37.0738,79605.0
2016-12-07 15:30:00,53.21,53.25,53.2,53.24,64320.0,37.0669,37.0947,37.0599,37.0878,64320.0
2016-12-07 15:35:00,53.23,53.27,53.23,53.26,56475.0,37.0808,37.1087,37.0808,37.1017,56475.0
2016-12-07 15:40:00,53.26,53.27,53.21,53.24,66840.0,37.1017,37.1087,37.0669,37.0878,66840.0
2016-12-07 15:45:00,53.24,53.25,53.15,53.16,80335.0,37.0878,37.0947,37.0251,37.032,80335.0
2016-12-07 15:50:00,53.16,53.19,53.14,53.14,116641.0,37.032,37.0529,37.0181,37.0181,116641.0
2016-12-07 15:55:00,53.13,53.34,53.12,53.29,322896.0,37.0111,37.1574,37.0042,37.1226,322896.0
2016-12-08 09:30:00,53.45,53.5,53.33,53.45,56492.0,37.234,37.2689,37.1504,37.234,56492.0
2016-12-08 09:35:00,53.47,53.49,53.21,53.36,18051.0,37.248,37.2619,37.0669,37.1713,18051.0
2016-12-08 09:40:00,53.36,53.46,53.31,53.44,22078.0,37.1713,37.241,37.1365,37.2271,22078.0
2016-12-08 09:45:00,53.43,53.45,53.27,53.3,18689.0,37.2201,37.234,37.1087,37.1295,18689.0
2016-12-08 09:50:00,53.32,53.48,53.26,53.29,17929.0,37.1435,37.2549,37.1017,37.1226,17929.0
2016-12-08 09:55:00,53.26,53.32,53.19,53.21,21351.0,37.1017,37.1435,37.0529,37.0669,21351.0
2016-12-08 10:00:00,53.19,53.29,53.14,53.29,30333.0,37.0529,37.1226,37.0181,37.1226,30333.0
2016-12-08 10:05:00,53.27,53.33,53.26,53.32,19650.0,37.1087,37.1504,37.1017,37.1435,19650.0
2016-12-08 10:10:00,53.31,53.31,53.14,53.17,27029.0,37.1365,37.1365,37.0181,37.039,27029.0
2016-12-08 10:15:00,53.16,53.28,53.14,53.24,36447.0,37.032,37.1156,37.0181,37.0878,36447.0
2016-12-08 10:20:00,53.22,53.25,53.12,53.17,26689.0,37.0738,37.0947,37.0042,37.039,26689.0
2016-12-08 10:25:00,53.15,53.21,53.13,53.14,22863.0,37.0251,37.0669,37.0111,37.0181,22863.0
2016-12-08 10:30:00,53.14,53.18,53.11,53.14,16616.0,37.0181,37.046,36.9972,37.0181,16616.0
2016-12-08 10:35:00,53.15,53.26,53.12,53.26,20586.0,37.0251,37.1017,37.0042,37.1017,20586.0
2016-12-08 10:40:00,53.24,53.29,53.23,53.27,11579.0,37.0878,37.1226,37.0808,37.1087,11579.0
2016-12-08 10:45:00,53.29,53.29,53.19,53.19,14616.0,37.1226,37.1226,37.0529,37.0529,14616.0
2016-12-08 10:50:00,53.2,53.23,53.17,53.21,12481.0,37.0599,37.0808,37.039,37.0669,12481.0
2016-12-08 10:55:00,53.23,53.28,53.2,53.22,12267.0,37.0808,37.1156,37.0599,37.0738,12267.0
2016-12-08 11:00:00,53.22,53.28,53.22,53.27,11185.0,37.0738,37.1156,37.0738,37.1087,11185.0
2016-12-08 11:05:00,53.29,53.37,53.27,53.35,20203.0,37.1226,37.1783,37.1087,37.1644,20203.0
2016-12-08 11:10:00,53.36,53.51,53.35,53.47,20607.0,37.1713,37.2758,37.1644,37.248,20607.0
2016-12-08 11:15:00,53.46,53.51,53.41,53.51,12792.0,37.241,37.2758,37.2062,37.2758,12792.0
2016-12-08 11:20:00,53.52,53.53,53.48,53.51,9619.0,37.2828,37.2898,37.2549,37.2758,9619.0
2016-12-08 11:25:00,53.51,53.52,53.42,53.48,23627.0,37.2758,37.2828,37.2131,37.2549,23627.0
2016-12-08 11:30:00,53.49,53.52,53.46,53.5,7587.0,37.2619,37.2828,37.241,37.2689,7587.0
2016-12-08 11:35:00,53.5,53.51,53.42,53.43,9422.0,37.2689,37.2758,37.2131,37.2201,9422.0
2016-12-08 11:40:00,53.43,53.44,53.39,53.44,16977.0,37.2201,37.2271,37.1922,37.2271,16977.0
2016-12-08 11:45:00,53.43,53.48,53.41,53.48,11026.0,37.2201,37.2549,37.2062,37.2549,11026.0
2016-12-08 11:50:00,53.47,53.53,53.47,53.51,6531.0,37.248,37.2898,37.248,37.2758,6531.0
2016-12-08 11:55:00,53.51,53.52,53.45,53.46,14419.0,37.2758,37.2828,37.234,37.241,14419.0
2016-12-08 12:00:00,53.47,53.5,53.44,53.47,13227.0,37.248,37.2689,37.2271,37.248,13227.0
2016-12-08 12:05:00,53.47,53.49,53.45,53.48,8044.0,37.248,37.2619,37.234,37.2549,8044.0
2016-12-08 12:10:00,53.49,53.54,53.46,53.53,15532.0,37.2619,37.2967,37.241,37.2898,15532.0
2016-12-08 12:15:00,53.54,53.55,53.48,53.53,19093.0,37.2967,37.3037,37.2549,37.2898,19093.0
2016-12-08 12:20:00,53.53,53.59,53.48,53.59,12706.0,37.2898,37.3316,37.2549,37.3316,12706.0
2016-12-08 12:25:00,53.59,53.67,53.57,53.6,9209.0,37.3316,37.3873,37.3176,37.3385,9209.0
2016-12-08 12:30:00,53.6,53.65,53.58,53.65,17979.0,37.3385,37.3734,37.3246,37.3734,17979.0
2016-12-08 12:35:00,53.64,53.71,53.59,53.69,28996.0,37.3664,37.4152,37.3316,37.4012,28996.0
2016-12-08 12:40:00,53.68,53.77,53.67,53.73,9800.0,37.3943,37.457,37.3873,37.4291,9800.0
2016-12-08 12:45:00,53.76,53.83,53.74,53.81,18543.0,37.45,37.4988,37.4361,37.4848,18543.0
2016-12-08 12:50:00,53.8,53.8,53.72,53.74,13426.0,37.4779,37.4779,37.4221,37.4361,13426.0
2016-12-08 12:55:00,53.75,53.81,53.74,53.79,13950.0,37.443,37.4848,37.4361,37.4709,13950.0
2016-12-08 13:00:00,53.79,53.81,53.77,53.79,21078.0,37.4709,37.4848,37.457,37.4709,21078.0
2016-12-08 13:05:00,53.8,53.82,53.78,53.81,8921.0,37.4779,37.4918,37.4639,37.4848,8921.0
2016-12-08 13:10:00,53.8,53.84,53.79,53.83,15328.0,37.4779,37.5057,37.4709,37.4988,15328.0
2016-12-08 13:15:00,53.81,53.84,53.8,53.81,12705.0,37.4848,37.5057,37.4779,37.4848,12705.0
2016-12-08 13:20:00,53.81,53.82,53.73,53.75,29686.0,37.4848,37.4918,37.4291,37.443,29686.0
2016-12-08 13:25:00,53.76,53.88,53.76,53.87,63367.0,37.45,37.5336,37.45,37.5266,63367.0
2016-12-08 13:30:00,53.85,53.9,53.83,53.9,13899.0,37.5127,37.5475,37.4988,37.5475,13899.0
2016-12-08 13:35:00,53.91,53.95,53.89,53.93,20949.0,37.5545,37.5823,37.5406,37.5684,20949.0
2016-12-08 13:40:00,53.92,53.98,53.92,53.98,25547.0,37.5615,37.6032,37.5615,37.6032,25547.0
2016-12-08 13:45:00,53.98,53.98,53.94,53.97,15959.0,37.6032,37.6032,37.5754,37.5963,15959.0
2016-12-08 13:50:00,53.97,54.0,53.93,53.96,21738.0,37.5963,37.6172,37.5684,37.5893,21738.0
2016-12-08 13:55:00,53.94,54.07,53.93,54.02,13019.0,37.5754,37.6659,37.5684,37.6311,13019.0
2016-12-08 14:00:00,54.04,54.04,53.88,53.9,30679.0,37.645,37.645,37.5336,37.5475,30679.0
2016-12-08 14:05:00,53.89,53.99,53.89,53.93,32326.0,37.5406,37.6102,37.5406,37.5684,32326.0
2016-12-08 14:10:00,53.94,54.02,53.92,53.92,20590.0,37.5754,37.6311,37.5615,37.5615,20590.0
2016-12-08 14:15:00,53.91,53.92,53.89,53.9,20280.0,37.5545,37.5615,37.5406,37.5475,20280.0
2016-12-08 14:20:00,53.9,53.94,53.89,53.9,38405.0,37.5475,37.5754,37.5406,37.5475,38405.0
2016-12-08 14:25:00,53.9,53.93,53.88,53.9,12212.0,37.5475,37.5684,37.5336,37.5475,12212.0
2016-12-08 14:30:00,53.89,53.92,53.89,53.9,21655.0,37.5406,37.5615,37.5406,37.5475,21655.0
2016-12-08 14:35:00,53.89,53.9,53.72,53.78,23382.0,37.5406,37.5475,37.4221,37.4639,23382.0
2016-12-08 14:40:00,53.78,53.81,53.67,53.7,28109.0,37.4639,37.4848,37.3873,37.4082,28109.0
2016-12-08 14:45:00,53.72,53.72,53.66,53.66,15411.0,37.4221,37.4221,37.3803,37.3803,15411.0
2016-12-08 14:50:00,53.66,53.72,53.65,53.72,10426.0,37.3803,37.4221,37.3734,37.4221,10426.0
2016-12-08 14:55:00,53.72,53.75,53.68,53.7,10651.0,37.4221,37.443,37.3943,37.4082,10651.0
2016-12-08 15:00:00,53.71,53.72,53.68,53.7,16148.0,37.4152,37.4221,37.3943,37.4082,16148.0
2016-12-08 15:05:00,53.71,53.72,53.69,53.69,22502.0,37.4152,37.4221,37.4012,37.4012,22502.0
2016-12-08 15:10:00,53.69,53.74,53.68,53.74,15203.0,37.4012,37.4361,37.3943,37.4361,15203.0
2016-12-08 15:15:00,53.73,53.75,53.71,53.71,11033.0,37.4291,37.443,37.4152,37.4152,11033.0
2016-12-08 15:20:00,53.7,53.7,53.65,53.68,14021.0,37.4082,37.4082,37.3734,37.3943,14021.0
2016-12-08 15:25:00,53.67,53.68,53.6,53.61,22281.0,37.3873,37.3943,37.3385,37.3455,22281.0
2016-12-08 15:30:00,53.61,53.65,53.59,53.63,20185.0,37.3455,37.3734,37.3316,37.3594,20185.0
2016-12-08 15:35:00,53.62,53.68,53.62,53.68,39779.0,37.3525,37.3943,37.3525,37.3943,39779.0
2016-12-08 15:40:00,53.68,53.71,53.67,53.69,22087.0,37.3943,37.4152,37.3873,37.4012,22087.0
2016-12-08 15:45:00,53.69,53.7,53.63,53.64,54924.0,37.4012,37.4082,37.3594,37.3664,54924.0
2016-12-08 15:50:00,53.64,53.67,53.63,53.64,58013.0,37.3664,37.3873,37.3594,37.3664,58013.0
2016-12-08 15:55:00,53.65,53.67,53.6,53.66,97613.0,37.3734,37.3873,37.3385,37.3803,97613.0
2016-12-09 09:30:00,53.54,53.67,53.42,53.52,41925.0,37.2967,37.3873,37.2131,37.2828,41925.0
2016-12-09 09:35:00,53.53,53.55,53.41,53.46,13877.0,37.2898,37.3037,37.2062,37.241,13877.0
2016-12-09 09:40:00,53.45,53.57,53.42,53.54,18290.0,37.234,37.3176,37.2131,37.2967,18290.0
2016-12-09 09:45:00,53.54,53.65,53.52,53.65,7929.0,37.2967,37.3734,37.2828,37.3734,7929.0
2016-12-09 09:50:00,53.61,53.94,53.61,53.9,34238.0,37.3455,37.5754,37.3455,37.5475,34238.0
2016-12-09 09:55:00,53.9,53.99,53.85,53.97,48953.0,37.5475,37.6102,37.5127,37.5963,48953.0
2016-12-09 10:00:00,53.95,53.98,53.83,53.93,39285.0,37.5823,37.6032,37.4988,37.5684,39285.0
2016-12-09 10:05:00,53.92,54.01,53.91,54.01,35432.0,37.5615,37.6241,37.5545,37.6241,35432.0
2016-12-09 10:10:00,54.0,54.05,53.98,54.04,15439.0,37.6172,37.652,37.6032,37.645,15439.0
2016-12-09 10:15:00,54.06,54.11,54.0,54.11,43772.0,37.659,37.6938,37.6172,37.6938,43772.0
2016-12-09 10:20:00,54.1,54.12,53.72,53.82,142320.0,37.6868,37.7008,37.4221,37.4918,142320.0
2016-12-09 10:25:00,53.82,53.95,53.78,53.87,59405.0,37.4918,37.5823,37.4639,37.5266,59405.0
2016-12-09 10:30:00,53.88,54.03,53.86,54.01,25571.0,37.5336,37.6381,37.5197,37.6241,25571.0
2016-12-09 10:35:00,54.0,54.03,53.99,54.0,35294.0,37.6172,37.6381,37.6102,37.6172,35294.0
2016-12-09 10:40:00,54.0,54.0,53.73,53.75,16621.0,37.6172,37.6172,37.4291,37.443,16621.0
2016-12-09 10:45:00,53.74,53.74,53.57,53.59,37938.0,37.4361,37.4361,37.3176,37.3316,37938.0
2016-12-09 10:50:00,53.59,53.7,53.58,53.67,23474.0,37.3316,37.4082,37.3246,37.3873,23474.0
2016-12-09 10:55:00,53.67,53.7,53.63,53.66,19241.0,37.3873,37.4082,37.3594,37.3803,19241.0
2016-12-09 11:00:00,53.66,53.68,53.53,53.54,33997.0,37.3803,37.3943,37.2898,37.2967,33997.0
2016-12-09 11:05:00,53.53,53.53,53.44,53.49,20667.0,37.2898,37.2898,37.2271,37.2619,20667.0
2016-12-09 11:10:00,53.5,53.61,53.5,53.55,16780.0,37.2689,37.3455,37.2689,37.3037,16780.0
2016-12-09 11:15:00,53.55,53.61,53.5,53.54,13215.0,37.3037,37.3455,37.2689,37.2967,13215.0
2016-12-09 11:20:00,53.57,53.62,53.54,53.54,15234.0,37.3176,37.3525,37.2967,37.2967,15234.0
2016-12-09 11:25:00,53.52,53.52,53.42,53.49,23891.0,37.2828,37.2828,37.2131,37.2619,23891.0
2016-12-09 11:30:00,53.5,53.52,53.44,53.47,19471.0,37.2689,37.2828,37.2271,37.248,19471.0
2016-12-09 11:35:00,53.49,53.68,53.49,53.68,15869.0,37.2619,37.3943,37.2619,37.3943,15869.0
2016-12-09 11:40:00,53.67,53.69,53.63,53.63,10805.0,37.3873,37.4012,37.3594,37.3594,10805.0
2016-12-09 11:45:00,53.65,53.7,53.62,53.69,10513.0,37.3734,37.4082,37.3525,37.4012,10513.0
2016-12-09 11:50:00,53.7,53.7,53.58,53.58,13871.0,37.4082,37.4082,37.3246,37.3246,13871.0
2016-12-09 11:55:00,53.58,53.59,53.52,53.52,7719.0,37.3246,37.3316,37.2828,37.2828,7719.0
2016-12-09 12:00:00,53.53,53.53,53.5,53.52,7210.0,37.2898,37.2898,37.2689,37.2828,7210.0
2016-12-09 12:05:00,53.51,53.51,53.41,53.43,16695.0,37.2758,37.2758,37.2062,37.2201,16695.0
2016-12-09 12:10:00,53.43,53.45,53.41,53.44,10918.0,37.2201,37.234,37.2062,37.2271,10918.0
2016-12-09 12:15:00,53.44,53.45,53.39,53.43,22069.0,37.2271,37.234,37.1922,37.2201,22069.0
2016-12-09 12:20:00,53.43,53.46,53.41,53.45,43858.0,37.2201,37.241,37.2062,37.234,43858.0
2016-12-09 12:25:00,53.45,53.46,53.41,53.41,69888.0,37.234,37.241,37.2062,37.2062,69888.0
2016-12-09 12:30:00,53.42,53.46,53.41,53.45,42842.0,37.2131,37.241,37.2062,37.234,42842.0
2016-12-09 12:35:00,53.45,53.58,53.43,53.55,18224.0,37.234,37.3246,37.2201,37.3037,18224.0
2016-12-09 12:40:00,53.57,53.68,53.56,53.63,14485.0,37.3176,37.3943,37.3107,37.3594,14485.0
2016-12-09 12:45:00,53.62,53.62,53.57,53.58,9817.0,37.3525,37.3525,37.3176,37.3246,9817.0
2016-12-09 12:50:00,53.58,53.59,53.57,53.58,6824.0,37.3246,37.3316,37.3176,37.3246,6824.0
2016-12-09 12:55:00,53.58,53.62,53.56,53.57,16128.0,37.3246,37.3525,37.3107,37.3176,16128.0
2016-12-09 13:00:00,53.57,53.59,53.54,53.54,8795.0,37.3176,37.3316,37.2967,37.2967,8795.0
2016-12-09 13:05:00,53.53,53.54,53.49,53.51,9351.0,37.2898,37.2967,37.2619,37.2758,9351.0
2016-12-09 13:10:00,53.52,53.57,53.51,53.56,8592.0,37.2828,37.3176,37.2758,37.3107,8592.0
2016-12-09 13:15:00,53.57,53.69,53.55,53.65,55102.0,37.3176,37.4012,37.3037,37.3734,55102.0
2016-12-09 13:20:00,53.64,53.7,53.64,53.68,11434.0,37.3664,37.4082,37.3664,37.3943,11434.0
2016-12-09 13:25:00,53.68,53.68,53.55,53.57,18923.0,37.3943,37.3943,37.3037,37.3176,18923.0
2016-12-09 13:30:00,53.59,53.61,53.58,53.61,13080.0,37.3316,37.3455,37.3246,37.3455,13080.0
2016-12-09 13:35:00,53.62,53.62,53.56,53.58,13258.0,37.3525,37.3525,37.3107,37.3246,13258.0
2016-12-09 13:40:00,53.57,53.58,53.55,53.55,10220.0,37.3176,37.3246,37.3037,37.3037,10220.0
2016-12-09 13:45:00,53.55,53.59,53.55,53.58,14046.0,37.3037,37.3316,37.3037,37.3246,14046.0
2016-12-09 13:50:00,53.59,53.6,53.57,53.59,12400.0,37.3316,37.3385,37.3176,37.3316,12400.0
2016-12-09 13:55:00,53.6,53.63,53.56,53.61,22117.0,37.3385,37.3594,37.3107,37.3455,22117.0
2016-12-09 14:00:00,53.61,53.64,53.6,53.64,13101.0,37.3455,37.3664,37.3385,37.3664,13101.0
2016-12-09 14:05:00,53.64,53.71,53.63,53.71,22598.0,37.3664,37.4152,37.3594,37.4152,22598.0
2016-12-09 14:10:00,53.7,53.76,53.66,53.67,32629.0,37.4082,37.45,37.3803,37.3873,32629.0
2016-12-09 14:15:00,53.66,53.68,53.65,53.68,16805.0,37.3803,37.3943,37.3734,37.3943,16805.0
2016-12-09 14:20:00,53.67,53.68,53.62,53.62,30899.0,37.3873,37.3943,37.3525,37.3525,30899.0
2016-12-09 14:25:00,53.61,53.63,53.59,53.59,9075.0,37.3455,37.3594,37.3316,37.3316,9075.0
2016-12-09 14:30:00,53.59,53.62,53.58,53.61,17332.0,37.3316,37.3525,37.3246,37.3455,17332.0
2016-12-09 14:35:00,53.61,53.62,53.57,53.59,27041.0,37.3455,37.3525,37.3176,37.3316,27041.0
2016-12-09 14:40:00,53.58,53.61,53.55,53.57,13379.0,37.3246,37.3455,37.3037,37.3176,13379.0
2016-12-09 14:45:00,53.57,53.59,53.54,53.59,16903.0,37.3176,37.3316,37.2967,37.3316,16903.0
2016-12-09 14:50:00,53.59,53.61,53.58,53.59,17737.0,37.3316,37.3455,37.3246,37.3316,17737.0
2016-12-09 14:55:00,53.58,53.64,53.58,53.63,16547.0,37.3246,37.3664,37.3246,37.3594,16547.0
2016-12-09 15:00:00,53.63,53.66,53.62,53.66,12804.0,37.3594,37.3803,37.3525,37.3803,12804.0
2016-12-09 15:05:00,53.66,53.72,53.65,53.71,29653.0,37.3803,37.4221,37.3734,37.4152,29653.0
2016-12-09 15:10:00,53.7,53.78,53.7,53.78,16597.0,37.4082,37.4639,37.4082,37.4639,16597.0
2016-12-09 15:15:00,53.78,53.82,53.77,53.82,18705.0,37.4639,37.4918,37.457,37.4918,18705.0
2016-12-09 15:20:00,53.81,53.84,53.81,53.82,31343.0,37.4848,37.5057,37.4848,37.4918,31343.0
2016-12-09 15:25:00,53.81,53.83,53.8,53.82,20479.0,37.4848,37.4988,37.4779,37.4918,20479.0
2016-12-09 15:30:00,53.82,53.87,53.82,53.86,38607.0,37.4918,37.5266,37.4918,37.5197,38607.0
2016-12-09 15:35:00,53.85,53.87,53.84,53.85,23579.0,37.5127,37.5266,37.5057,37.5127,23579.0
2016-12-09 15:40:00,53.85,53.86,53.82,53.82,22409.0,37.5127,37.5197,37.4918,37.4918,22409.0
2016-12-09 15:45:00,53.83,53.85,53.81,53.83,37870.0,37.4988,37.5127,37.4848,37.4988,37870.0
2016-12-09 15:50:00,53.82,53.86,53.8,53.85,40724.0,37.4918,37.5197,37.4779,37.5127,40724.0
2016-12-09 15:55:00,53.86,53.9,53.8,53.85,225768.0,37.5197,37.5475,37.4779,37.5127,225768.0
2016-12-12 09:30:00,53.9,54.13,53.85,54.09,46432.0,37.5475,37.7077,37.5127,37.6799,46432.0
2016-12-12 09:35:00,54.08,54.12,53.99,54.12,22309.0,37.6729,37.7008,37.6102,37.7008,22309.0
2016-12-12 09:40:00,54.11,54.14,54.03,54.07,20723.0,37.6938,37.7147,37.6381,37.6659,20723.0
2016-12-12 09:45:00,54.1,54.2,54.06,54.16,14925.0,37.6868,37.7565,37.659,37.7286,14925.0
2016-12-12 09:50:00,54.19,54.31,54.17,54.25,30855.0,37.7495,37.8331,37.7356,37.7913,30855.0
2016-12-12 09:55:00,54.25,54.34,54.22,54.22,17534.0,37.7913,37.854,37.7704,37.7704,17534.0
2016-12-12 10:00:00,54.17,54.28,54.17,54.24,12592.0,37.7356,37.8122,37.7356,37.7844,12592.0
2016-12-12 10:05:00,54.19,54.19,54.03,54.03,28910.0,37.7495,37.7495,37.6381,37.6381,28910.0
2016-12-12 10:10:00,54.05,54.06,54.0,54.0,17668.0,37.652,37.659,37.6172,37.6172,17668.0
2016-12-12 10:15:00,54.01,54.06,53.98,54.0,48630.0,37.6241,37.659,37.6032,37.6172,48630.0
2016-12-12 10:20:00,54.0,54.01,53.89,53.92,42500.0,37.6172,37.6241,37.5406,37.5615,42500.0
2016-12-12 10:25:00,53.92,53.96,53.85,53.89,86026.0,37.5615,37.5893,37.5127,37.5406,86026.0
2016-12-12 10:30:00,53.88,53.97,53.85,53.85,32894.0,37.5336,37.5963,37.5127,37.5127,32894.0
2016-12-12 10:35:00,53.85,53.92,53.84,53.89,32993.0,37.5127,37.5615,37.5057,37.5406,32993.0
2016-12-12 10:40:00,53.89,53.89,53.72,53.73,26608.0,37.5406,37.5406,37.4221,37.4291,26608.0
2016-12-12 10:45:00,53.72,53.76,53.61,53.62,22357.0,37.4221,37.45,37.3455,37.3525,22357.0
2016-12-12 10:50:00,53.61,53.77,53.59,53.65,70775.0,37.3455,37.457,37.3316,37.3734,70775.0
2016-12-12 10:55:00,53.64,53.75,53.62,53.69,50824.0,37.3664,37.443,37.3525,37.4012,50824.0
2016-12-12 11:00:00,53.68,53.76,53.65,53.65,19521.0,37.3943,37.45,37.3734,37.3734,19521.0
2016-12-12 11:05:00,53.65,53.72,53.64,53.71,11037.0,37.3734,37.4221,37.3664,37.4152,11037.0
2016-12-12 11:10:00,53.71,53.85,53.67,53.85,23700.0,37.4152,37.5127,37.3873,37.5127,23700.0
2016-12-12 11:15:00,53.85,53.99,53.83,53.93,16002.0,37.5127,37.6102,37.4988,37.5684,16002.0
2016-12-12 11:20:00,53.92,53.99,53.9,53.98,19065.0,37.5615,37.6102,37.5475,37.6032,19065.0
2016-12-12 11:25:00,53.98,53.99,53.9,53.92,30196.0,37.6032,37.6102,37.5475,37.5615,30196.0
2016-12-12 11:30:00,53.92,53.97,53.84,53.92,43506.0,37.5615,37.5963,37.5057,37.5615,43506.0
2016-12-12 11:35:00,53.93,53.97,53.89,53.9,13154.0,37.5684,37.5963,37.5406,37.5475,13154.0
2016-12-12 11:40:00,53.87,53.88,53.8,53.83,14810.0,37.5266,37.5336,37.4779,37.4988,14810.0
2016-12-12 11:45:00,53.83,53.83,53.77,53.77,19757.0,37.4988,37.4988,37.457,37.457,19757.0
2016-12-12 11:50:00,53.76,53.84,53.76,53.78,22351.0,37.45,37.5057,37.45,37.4639,22351.0
2016-12-12 11:55:00,53.78,53.8,53.77,53.79,13451.0,37.4639,37.4779,37.457,37.4709,13451.0
2016-12-12 12:00:00,53.78,53.83,53.77,53.78,26104.0,37.4639,37.4988,37.457,37.4639,26104.0
2016-12-12 12:05:00,53.77,53.8,53.67,53.69,32591.0,37.457,37.4779,37.3873,37.4012,32591.0
2016-12-12 12:10:00,53.72,53.84,53.71,53.84,17112.0,37.4221,37.5057,37.4152,37.5057,17112.0
2016-12-12 12:15:00,53.83,53.83,53.76,53.77,16282.0,37.4988,37.4988,37.45,37.457,16282.0
2016-12-12 12:20:00,53.76,53.78,53.72,53.77,8272.0,37.45,37.4639,37.4221,37.457,8272.0
2016-12-12 12:25:00,53.77,53.86,53.73,53.85,25313.0,37.457,37.5197,37.4291,37.5127,25313.0
2016-12-12 12:30:00,53.84,53.86,53.8,53.84,9757.0,37.5057,37.5197,37.4779,37.5057,9757.0
2016-12-12 12:35:00,53.86,53.9,53.84,53.86,9753.0,37.5197,37.5475,37.5057,37.5197,9753.0
2016-12-12 12:40:00,53.86,53.94,53.86,53.93,10150.0,37.5197,37.5754,37.5197,37.5684,10150.0
2016-12-12 12:45:00,53.92,53.97,53.91,53.94,18233.0,37.5615,37.5963,37.5545,37.5754,18233.0
2016-12-12 12:50:00,53.94,53.95,53.82,53.83,12228.0,37.5754,37.5823,37.4918,37.4988,12228.0
2016-12-12 12:55:00,53.84,53.84,53.77,53.77,11696.0,37.5057,37.5057,37.457,37.457,11696.0
2016-12-12 13:00:00,53.77,53.89,53.75,53.85,44987.0,37.457,37.5406,37.443,37.5127,44987.0
2016-12-12 13:05:00,53.85,53.85,53.81,53.83,9170.0,37.5127,37.5127,37.4848,37.4988,9170.0
2016-12-12 13:10:00,53.81,53.82,53.72,53.72,10052.0,37.4848,37.4918,37.4221,37.4221,10052.0
2016-12-12 13:15:00,53.72,53.83,53.7,53.83,16023.0,37.4221,37.4988,37.4082,37.4988,16023.0
2016-12-12 13:20:00,53.84,53.85,53.81,53.83,8078.0,37.5057,37.5127,37.4848,37.4988,8078.0
2016-12-12 13:25:00,53.84,53.84,53.79,53.82,9740.0,37.5057,37.5057,37.4709,37.4918,9740.0
2016-12-12 13:30:00,53.81,53.82,53.76,53.76,18395.0,37.4848,37.4918,37.45,37.45,18395.0
2016-12-12 13:35:00,53.75,53.85,53.74,53.75,36964.0,37.443,37.5127,37.4361,37.443,36964.0
2016-12-12 13:40:00,53.75,53.75,53.71,53.73,8995.0,37.443,37.443,37.4152,37.4291,8995.0
2016-12-12 13:45:00,53.73,53.76,53.72,53.75,5312.0,37.4291,37.45,37.4221,37.443,5312.0
2016-12-12 13:50:00,53.76,53.76,53.71,53.72,9032.0,37.45,37.45,37.4152,37.4221,9032.0
2016-12-12 13:55:00,53.71,53.71,53.66,53.69,9931.0,37.4152,37.4152,37.3803,37.4012,9931.0
2016-12-12 14:00:00,53.69,53.76,53.69,53.75,8913.0,37.4012,37.45,37.4012,37.443,8913.0
2016-12-12 14:05:00,53.75,53.82,53.74,53.81,13030.0,37.443,37.4918,37.4361,37.4848,13030.0
2016-12-12 14:10:00,53.8,53.87,53.8,53.87,13917.0,37.4779,37.5266,37.4779,37.5266,13917.0
2016-12-12 14:15:00,53.87,53.87,53.79,53.82,15929.0,37.5266,37.5266,37.4709,37.4918,15929.0
2016-12-12 14:20:00,53.82,53.83,53.77,53.8,13975.0,37.4918,37.4988,37.457,37.4779,13975.0
2016-12-12 14:25:00,53.8,53.82,53.79,53.8,14716.0,37.4779,37.4918,37.4709,37.4779,14716.0
2016-12-12 14:30:00,53.8,53.81,53.73,53.8,31222.0,37.4779,37.4848,37.4291,37.4779,31222.0
2016-12-12 14:35:00,53.8,53.8,53.65,53.65,7750.0,37.4779,37.4779,37.3734,37.3734,7750.0
2016-12-12 14:40:00,53.65,53.67,53.61,53.62,12774.0,37.3734,37.3873,37.3455,37.3525,12774.0
2016-12-12 14:45:00,53.62,53.65,53.6,53.63,19756.0,37.3525,37.3734,37.3385,37.3594,19756.0
2016-12-12 14:50:00,53.63,53.64,53.58,53.6,23237.0,37.3594,37.3664,37.3246,37.3385,23237.0
2016-12-12 14:55:00,53.59,53.63,53.58,53.6,24675.0,37.3316,37.3594,37.3246,37.3385,24675.0
2016-12-12 15:00:00,53.6,53.65,53.59,53.65,21740.0,37.3385,37.3734,37.3316,37.3734,21740.0
2016-12-12 15:05:00,53.64,53.66,53.62,53.63,23405.0,37.3664,37.3803,37.3525,37.3594,23405.0
2016-12-12 15:10:00,53.63,53.64,53.56,53.57,23549.0,37.3594,37.3664,37.3107,37.3176,23549.0
2016-12-12 15:15:00,53.56,53.61,53.56,53.58,13603.0,37.3107,37.3455,37.3107,37.3246,13603.0
2016-12-12 15:20:00,53.58,53.64,53.57,53.63,20148.0,37.3246,37.3664,37.3176,37.3594,20148.0
2016-12-12 15:25:00,53.63,53.64,53.57,53.57,19876.0,37.3594,37.3664,37.3176,37.3176,19876.0
2016-12-12 15:30:00,53.58,53.63,53.57,53.63,19204.0,37.3246,37.3594,37.3176,37.3594,19204.0
2016-12-12 15:35:00,53.63,53.66,53.62,53.64,37553.0,37.3594,37.3803,37.3525,37.3664,37553.0
2016-12-12 15:40:00,53.65,53.66,53.64,53.65,68116.0,37.3734,37.3803,37.3664,37.3734,68116.0
2016-12-12 15:45:00,53.65,53.68,53.64,53.65,55440.0,37.3734,37.3943,37.3664,37.3734,55440.0
2016-12-12 15:50:00,53.65,53.65,53.61,53.64,82504.0,37.3734,37.3734,37.3455,37.3664,82504.0
2016-12-12 15:55:00,53.64,53.65,53.55,53.61,203545.0,37.3664,37.3734,37.3037,37.3455,203545.0
2016-12-13 09:30:00,53.49,53.83,53.44,53.72,51477.0,37.2619,37.4988,37.2271,37.4221,51477.0
2016-12-13 09:35:00,53.73,53.74,53.58,53.72,9363.0,37.4291,37.4361,37.3246,37.4221,9363.0
2016-12-13 09:40:00,53.73,53.73,53.46,53.51,26222.0,37.4291,37.4291,37.241,37.2758,26222.0
2016-12-13 09:45:00,53.52,53.54,53.46,53.47,9533.0,37.2828,37.2967,37.241,37.248,9533.0
2016-12-13 09:50:00,53.5,53.57,53.43,53.45,10074.0,37.2689,37.3176,37.2201,37.234,10074.0
2016-12-13 09:55:00,53.44,53.44,53.29,53.33,39864.0,37.2271,37.2271,37.1226,37.1504,39864.0
2016-12-13 10:00:00,53.3,53.33,53.25,53.26,23379.0,37.1295,37.1504,37.0947,37.1017,23379.0
2016-12-13 10:05:00,53.25,53.27,53.14,53.16,22241.0,37.0947,37.1087,37.0181,37.032,22241.0
2016-12-13 10:10:00,53.16,53.24,53.13,53.13,39369.0,37.032,37.0878,37.0111,37.0111,39369.0
2016-12-13 10:15:00,53.16,53.16,53.02,53.03,20780.0,37.032,37.032,36.9345,36.9415,20780.0
2016-12-13 10:20:00,53.04,53.08,52.98,53.01,40318.0,36.9484,36.9763,36.9066,36.9275,40318.0
2016-12-13 10:25:00,53.01,53.03,52.94,52.94,19823.0,36.9275,36.9415,36.8788,36.8788,19823.0
2016-12-13 10:30:00,52.94,52.97,52.83,52.87,22353.0,36.8788,36.8997,36.8021,36.83,22353.0
2016-12-13 10:35:00,52.89,52.92,52.83,52.91,24881.0,36.8439,36.8648,36.8021,36.8579,24881.0
2016-12-13 10:40:00,52.91,52.98,52.91,52.94,16380.0,36.8579,36.9066,36.8579,36.8788,16380.0
2016-12-13 10:45:00,52.94,52.97,52.84,52.86,21813.0,36.8788,36.8997,36.8091,36.823,21813.0
2016-12-13 10:50:00,52.87,53.01,52.86,52.96,26015.0,36.83,36.9275,36.823,36.8927,26015.0
2016-12-13 10:55:00,52.96,52.96,52.9,52.9,14546.0,36.8927,36.8927,36.8509,36.8509,14546.0
2016-12-13 11:00:00,52.9,52.99,52.9,52.98,19689.0,36.8509,36.9136,36.8509,36.9066,19689.0
2016-12-13 11:05:00,52.99,53.0,52.96,52.97,10449.0,36.9136,36.9206,36.8927,36.8997,10449.0
2016-12-13 11:10:00,52.98,53.02,52.97,53.0,13481.0,36.9066,36.9345,36.8997,36.9206,13481.0
2016-12-13 11:15:00,53.01,53.03,52.97,53.0,14387.0,36.9275,36.9415,36.8997,36.9206,14387.0
2016-12-13 11:20:00,53.01,53.05,52.99,53.05,53852.0,36.9275,36.9554,36.9136,36.9554,53852.0
2016-12-13 11:25:00,53.05,53.06,52.98,52.98,10084.0,36.9554,36.9624,36.9066,36.9066,10084.0
2016-12-13 11:30:00,52.97,52.98,52.9,52.96,16875.0,36.8997,36.9066,36.8509,36.8927,16875.0
2016-12-13 11:35:00,52.97,52.97,52.91,52.92,9172.0,36.8997,36.8997,36.8579,36.8648,9172.0
2016-12-13 11:40:00,52.94,53.01,52.9,52.9,21299.0,36.8788,36.9275,36.8509,36.8509,21299.0
2016-12-13 11:45:00,52.9,53.0,52.89,52.98,11698.0,36.8509,36.9206,36.8439,36.9066,11698.0
2016-12-13 11:50:00,52.97,53.0,52.96,52.96,11696.0,36.8997,36.9206,36.8927,36.8927,11696.0
2016-12-13 11:55:00,52.96,53.03,52.95,53.03,17484.0,36.8927,36.9415,36.8857,36.9415,17484.0
2016-12-13 12:00:00,53.03,53.14,53.03,53.12,23580.0,36.9415,37.0181,36.9415,37.0042,23580.0
2016-12-13 12:05:00,53.12,53.12,53.04,53.1,18663.0,37.0042,37.0042,36.9484,36.9902,18663.0
2016-12-13 12:10:00,53.09,53.11,53.04,53.08,13479.0,36.9833,36.9972,36.9484,36.9763,13479.0
2016-12-13 12:15:00,53.08,53.1,53.02,53.03,19907.0,36.9763,36.9902,36.9345,36.9415,19907.0
2016-12-13 12:20:00,53.04,53.08,53.03,53.07,22386.0,36.9484,36.9763,36.9415,36.9693,22386.0
2016-12-13 12:25:00,53.07,53.07,53.0,53.01,24938.0,36.9693,36.9693,36.9206,36.9275,24938.0
2016-12-13 12:30:00,53.01,53.05,53.0,53.05,21598.0,36.9275,36.9554,36.9206,36.9554,21598.0
2016-12-13 12:35:00,53.05,53.07,53.03,53.07,11392.0,36.9554,36.9693,36.9415,36.9693,11392.0
2016-12-13 12:40:00,53.06,53.08,53.04,53.08,15074.0,36.9624,36.9763,36.9484,36.9763,15074.0
2016-12-13 12:45:00,53.08,53.14,53.06,53.08,18181.0,36.9763,37.0181,36.9624,36.9763,18181.0
2016-12-13 12:50:00,53.09,53.14,53.09,53.12,12971.0,36.9833,37.0181,36.9833,37.0042,12971.0
2016-12-13 12:55:00,53.13,53.14,53.1,53.13,8169.0,37.0111,37.0181,36.9902,37.0111,8169.0
2016-12-13 13:00:00,53.12,53.16,53.11,53.15,34581.0,37.0042,37.032,36.9972,37.0251,34581.0
2016-12-13 13:05:00,53.15,53.25,53.15,53.21,12817.0,37.0251,37.0947,37.0251,37.0669,12817.0
2016-12-13 13:10:00,53.21,53.21,53.16,53.16,31108.0,37.0669,37.0669,37.032,37.032,31108.0
2016-12-13 13:15:00,53.16,53.25,53.15,53.24,12410.0,37.032,37.0947,37.0251,37.0878,12410.0
2016-12-13 13:20:00,53.25,53.28,53.25,53.28,11060.0,37.0947,37.1156,37.0947,37.1156,11060.0
2016-12-13 13:25:00,53.29,53.33,53.28,53.33,13447.0,37.1226,37.1504,37.1156,37.1504,13447.0
2016-12-13 13:30:00,53.33,53.34,53.3,53.31,9214.0,37.1504,37.1574,37.1295,37.1365,9214.0
2016-12-13 13:35:00,53.3,53.31,53.28,53.29,8745.0,37.1295,37.1365,37.1156,37.1226,8745.0
2016-12-13 13:40:00,53.29,53.34,53.27,53.27,35398.0,37.1226,37.1574,37.1087,37.1087,35398.0
2016-12-13 13:45:00,53.28,53.32,53.28,53.31,13864.0,37.1156,37.1435,37.1156,37.1365,13864.0
2016-12-13 13:50:00,53.32,53.33,53.29,53.33,8343.0,37.1435,37.1504,37.1226,37.1504,8343.0
2016-12-13 13:55:00,53.31,53.35,53.3,53.32,12983.0,37.1365,37.1644,37.1295,37.1435,12983.0
2016-12-13 14:00:00,53.33,53.34,53.3,53.3,22275.0,37.1504,37.1574,37.1295,37.1295,22275.0
2016-12-13 14:05:00,53.3,53.34,53.25,53.26,51254.0,37.1295,37.1574,37.0947,37.1017,51254.0
2016-12-13 14:10:00,53.25,53.25,53.14,53.2,30335.0,37.0947,37.0947,37.0181,37.0599,30335.0
2016-12-13 14:15:00,53.19,53.19,53.13,53.15,33934.0,37.0529,37.0529,37.0111,37.0251,33934.0
2016-12-13 14:20:00,53.15,53.16,53.13,53.13,18915.0,37.0251,37.032,37.0111,37.0111,18915.0
2016-12-13 14:25:00,53.12,53.14,53.04,53.04,39267.0,37.0042,37.0181,36.9484,36.9484,39267.0
2016-12-13 14:30:00,53.04,53.05,53.01,53.03,16591.0,36.9484,36.9554,36.9275,36.9415,16591.0
2016-12-13 14:35:00,53.03,53.1,53.03,53.09,28828.0,36.9415,36.9902,36.9415,36.9833,28828.0
2016-12-13 14:40:00,53.09,53.16,53.08,53.14,14785.0,36.9833,37.032,36.9763,37.0181,14785.0
2016-12-13 14:45:00,53.14,53.15,53.1,53.15,16982.0,37.0181,37.0251,36.9902,37.0251,16982.0
2016-12-13 14:50:00,53.15,53.2,53.15,53.16,12258.0,37.0251,37.0599,37.0251,37.032,12258.0
2016-12-13 14:55:00,53.16,53.23,53.16,53.17,16640.0,37.032,37.0808,37.032,37.039,16640.0
2016-12-13 15:00:00,53.16,53.2,53.15,53.17,24579.0,37.032,37.0599,37.0251,37.039,24579.0
2016-12-13 15:05:00,53.17,53.17,53.13,53.14,13074.0,37.039,37.039,37.0111,37.0181,13074.0
2016-12-13 15:10:00,53.14,53.15,53.1,53.12,23403.0,37.0181,37.0251,36.9902,37.0042,23403.0
2016-12-13 15:15:00,53.12,53.17,53.11,53.15,20304.0,37.0042,37.039,36.9972,37.0251,20304.0
2016-12-13 15:20:00,53.15,53.16,53.11,53.13,16151.0,37.0251,37.032,36.9972,37.0111,16151.0
2016-12-13 15:25:00,53.14,53.21,53.13,53.19,25759.0,37.0181,37.0669,37.0111,37.0529,25759.0
2016-12-13 15:30:00,53.19,53.25,53.18,53.22,28788.0,37.0529,37.0947,37.046,37.0738,28788.0
2016-12-13 15:35:00,53.23,53.27,53.22,53.25,35096.0,37.0808,37.1087,37.0738,37.0947,35096.0
2016-12-13 15:40:00,53.25,53.31,53.25,53.29,51289.0,37.0947,37.1365,37.0947,37.1226,51289.0
2016-12-13 15:45:00,53.28,53.28,53.23,53.24,46538.0,37.1156,37.1156,37.0808,37.0878,46538.0
2016-12-13 15:50:00,53.23,53.31,53.23,53.3,84516.0,37.0808,37.1365,37.0808,37.1295,84516.0
2016-12-13 15:55:00,53.3,53.31,53.27,53.3,201297.0,37.1295,37.1365,37.1087,37.1295,201297.0
2016-12-14 09:30:00,53.38,53.54,53.22,53.52,160021.0,37.1853,37.2967,37.0738,37.2828,160021.0
2016-12-14 09:35:00,53.52,53.68,53.5,53.55,116040.0,37.2828,37.3943,37.2689,37.3037,116040.0
2016-12-14 09:40:00,53.56,53.6,53.47,53.53,48608.0,37.3107,37.3385,37.248,37.2898,48608.0
2016-12-14 09:45:00,53.53,53.75,53.5,53.74,45024.0,37.2898,37.443,37.2689,37.4361,45024.0
2016-12-14 09:50:00,53.73,53.74,53.5,53.5,83327.0,37.4291,37.4361,37.2689,37.2689,83327.0
2016-12-14 09:55:00,53.49,53.55,53.36,53.37,38009.0,37.2619,37.3037,37.1713,37.1783,38009.0
2016-12-14 10:00:00,53.37,53.4,53.22,53.29,40380.0,37.1783,37.1992,37.0738,37.1226,40380.0
2016-12-14 10:05:00,53.29,53.29,52.9,52.98,24459.0,37.1226,37.1226,36.8509,36.9066,24459.0
2016-12-14 10:10:00,52.98,53.02,52.96,53.01,21934.0,36.9066,36.9345,36.8927,36.9275,21934.0
2016-12-14 10:15:00,53.0,53.0,52.83,52.85,18473.0,36.9206,36.9206,36.8021,36.8161,18473.0
2016-12-14 10:20:00,52.83,52.91,52.82,52.9,25416.0,36.8021,36.8579,36.7952,36.8509,25416.0
2016-12-14 10:25:00,52.92,53.05,52.92,53.05,19135.0,36.8648,36.9554,36.8648,36.9554,19135.0
2016-12-14 10:30:00,53.05,53.16,53.05,53.11,21508.0,36.9554,37.032,36.9554,36.9972,21508.0
2016-12-14 10:35:00,53.12,53.13,53.03,53.12,38166.0,37.0042,37.0111,36.9415,37.0042,38166.0
2016-12-14 10:40:00,53.13,53.24,53.13,53.21,24971.0,37.0111,37.0878,37.0111,37.0669,24971.0
2016-12-14 10:45:00,53.21,53.24,53.19,53.2,24037.0,37.0669,37.0878,37.0529,37.0599,24037.0
2016-12-14 10:50:00,53.19,53.26,53.19,53.23,35516.0,37.0529,37.1017,37.0529,37.0808,35516.0
2016-12-14 10:55:00,53.23,53.24,53.18,53.24,11825.0,37.0808,37.0878,37.046,37.0878,11825.0
2016-12-14 11:00:00,53.24,53.26,53.19,53.25,19535.0,37.0878,37.1017,37.0529,37.0947,19535.0
2016-12-14 11:05:00,53.25,53.28,53.19,53.2,26329.0,37.0947,37.1156,37.0529,37.0599,26329.0
2016-12-14 11:10:00,53.2,53.22,53.18,53.19,29888.0,37.0599,37.0738,37.046,37.0529,29888.0
2016-12-14 11:15:00,53.19,53.21,53.09,53.1,23262.0,37.0529,37.0669,36.9833,36.9902,23262.0
2016-12-14 11:20:00,53.11,53.19,53.09,53.19,18165.0,36.9972,37.0529,36.9833,37.0529,18165.0
2016-12-14 11:25:00,53.2,53.37,53.2,53.3,33775.0,37.0599,37.1783,37.0599,37.1295,33775.0
2016-12-14 11:30:00,53.3,53.32,53.18,53.18,14117.0,37.1295,37.1435,37.046,37.046,14117.0
2016-12-14 11:35:00,53.18,53.26,53.17,53.21,9931.0,37.046,37.1017,37.039,37.0669,9931.0
2016-12-14 11:40:00,53.22,53.22,53.16,53.19,75022.0,37.0738,37.0738,37.032,37.0529,75022.0
2016-12-14 11:45:00,53.19,53.2,53.15,53.16,9950.0,37.0529,37.0599,37.0251,37.032,9950.0
2016-12-14 11:50:00,53.17,53.24,53.17,53.22,13606.0,37.039,37.0878,37.039,37.0738,13606.0
2016-12-14 11:55:00,53.22,53.22,53.17,53.21,10886.0,37.0738,37.0738,37.039,37.0669,10886.0
2016-12-14 12:00:00,53.21,53.25,53.2,53.25,10307.0,37.0669,37.0947,37.0599,37.0947,10307.0
2016-12-14 12:05:00,53.24,53.29,53.24,53.28,10523.0,37.0878,37.1226,37.0878,37.1156,10523.0
2016-12-14 12:10:00,53.27,53.28,53.21,53.27,9057.0,37.1087,37.1156,37.0669,37.1087,9057.0
2016-12-14 12:15:00,53.26,53.26,53.24,53.25,5042.0,37.1017,37.1017,37.0878,37.0947,5042.0
2016-12-14 12:20:00,53.24,53.29,53.24,53.27,9999.0,37.0878,37.1226,37.0878,37.1087,9999.0
2016-12-14 12:25:00,53.27,53.31,53.24,53.25,11691.0,37.1087,37.1365,37.0878,37.0947,11691.0
2016-12-14 12:30:00,53.25,53.26,53.21,53.22,10219.0,37.0947,37.1017,37.0669,37.0738,10219.0
2016-12-14 12:35:00,53.23,53.25,53.22,53.24,13488.0,37.0808,37.0947,37.0738,37.0878,13488.0
2016-12-14 12:40:00,53.24,53.25,53.21,53.23,13199.0,37.0878,37.0947,37.0669,37.0808,13199.0
2016-12-14 12:45:00,53.23,53.28,53.21,53.27,13450.0,37.0808,37.1156,37.0669,37.1087,13450.0
2016-12-14 12:50:00,53.27,53.31,53.26,53.31,4940.0,37.1087,37.1365,37.1017,37.1365,4940.0
2016-12-14 12:55:00,53.31,53.37,53.31,53.31,6533.0,37.1365,37.1783,37.1365,37.1365,6533.0
2016-12-14 13:00:00,53.31,53.37,53.29,53.31,13678.0,37.1365,37.1783,37.1226,37.1365,13678.0
2016-12-14 13:05:00,53.32,53.37,53.31,53.35,15889.0,37.1435,37.1783,37.1365,37.1644,15889.0
2016-12-14 13:10:00,53.34,53.36,53.31,53.34,11714.0,37.1574,37.1713,37.1365,37.1574,11714.0
2016-12-14 13:15:00,53.35,53.37,53.33,53.34,18794.0,37.1644,37.1783,37.1504,37.1574,18794.0
2016-12-14 13:20:00,53.35,53.36,53.34,53.35,24186.0,37.1644,37.1713,37.1574,37.1644,24186.0
2016-12-14 13:25:00,53.35,53.5,53.34,53.49,20070.0,37.1644,37.2689,37.1574,37.2619,20070.0
2016-12-14 13:30:00,53.48,53.54,53.47,53.52,60736.0,37.2549,37.2967,37.248,37.2828,60736.0
2016-12-14 13:35:00,53.52,53.53,53.49,53.49,16478.0,37.2828,37.2898,37.2619,37.2619,16478.0
2016-12-14 13:40:00,53.48,53.54,53.47,53.54,35106.0,37.2549,37.2967,37.248,37.2967,35106.0
2016-12-14 13:45:00,53.54,53.64,53.5,53.6,38374.0,37.2967,37.3664,37.2689,37.3385,38374.0
2016-12-14 13:50:00,53.61,53.63,53.58,53.59,6825.0,37.3455,37.3594,37.3246,37.3316,6825.0
2016-12-14 13:55:00,53.58,53.58,53.49,53.53,28212.0,37.3246,37.3246,37.2619,37.2898,28212.0
2016-12-14 14:00:00,53.53,53.68,53.4,53.65,18973.0,37.2898,37.3943,37.1992,37.3734,18973.0
2016-12-14 14:05:00,53.62,53.62,53.43,53.48,14131.0,37.3525,37.3525,37.2201,37.2549,14131.0
2016-12-14 14:10:00,53.49,53.51,53.34,53.37,19819.0,37.2619,37.2758,37.1574,37.1783,19819.0
2016-12-14 14:15:00,53.36,53.43,53.29,53.41,12551.0,37.1713,37.2201,37.1226,37.2062,12551.0
2016-12-14 14:20:00,53.42,53.42,53.33,53.34,11771.0,37.2131,37.2131,37.1504,37.1574,11771.0
2016-12-14 14:25:00,53.35,53.35,53.12,53.15,16511.0,37.1644,37.1644,37.0042,37.0251,16511.0
2016-12-14 14:30:00,53.14,53.37,53.14,53.32,19883.0,37.0181,37.1783,37.0181,37.1435,19883.0
2016-12-14 14:35:00,53.33,53.4,53.29,53.4,13025.0,37.1504,37.1992,37.1226,37.1992,13025.0
2016-12-14 14:40:00,53.44,53.44,53.33,53.33,19478.0,37.2271,37.2271,37.1504,37.1504,19478.0
2016-12-14 14:45:00,53.37,53.39,53.33,53.37,11370.0,37.1783,37.1922,37.1504,37.1783,11370.0
2016-12-14 14:50:00,53.37,53.4,53.26,53.27,17632.0,37.1783,37.1992,37.1017,37.1087,17632.0
2016-12-14 14:55:00,53.26,53.27,53.18,53.21,96462.0,37.1017,37.1087,37.046,37.0669,96462.0
2016-12-14 15:00:00,53.19,53.25,53.16,53.16,15671.0,37.0529,37.0947,37.032,37.032,15671.0
2016-12-14 15:05:00,53.16,53.25,52.99,53.02,21357.0,37.032,37.0947,36.9136,36.9345,21357.0
2016-12-14 15:10:00,52.99,53.04,52.92,53.0,16040.0,36.9136,36.9484,36.8648,36.9206,16040.0
2016-12-14 15:15:00,52.96,52.98,52.87,52.93,23175.0,36.8927,36.9066,36.83,36.8718,23175.0
2016-12-14 15:20:00,52.94,53.08,52.94,53.06,60213.0,36.8788,36.9763,36.8788,36.9624,60213.0
2016-12-14 15:25:00,53.05,53.11,53.04,53.1,26708.0,36.9554,36.9972,36.9484,36.9902,26708.0
2016-12-14 15:30:00,53.11,53.31,53.11,53.3,34863.0,36.9972,37.1365,36.9972,37.1295,34863.0
2016-12-14 15:35:00,53.3,53.31,53.24,53.26,46515.0,37.1295,37.1365,37.0878,37.1017,46515.0
2016-12-14 15:40:00,53.26,53.28,53.12,53.15,54070.0,37.1017,37.1156,37.0042,37.0251,54070.0
2016-12-14 15:45:00,53.14,53.16,53.0,53.0,64267.0,37.0181,37.032,36.9206,36.9206,64267.0
2016-12-14 15:50:00,53.0,53.01,52.87,52.97,70672.0,36.9206,36.9275,36.83,36.8997,70672.0
2016-12-14 15:55:00,52.97,52.98,52.87,52.93,317445.0,36.8997,36.9066,36.83,36.8718,317445.0
2016-12-15 09:30:00,53.09,53.58,52.94,53.4,157076.0,36.9833,37.3246,36.8788,37.1992,157076.0
2016-12-15 09:35:00,53.43,53.44,53.12,53.29,50408.0,37.2201,37.2271,37.0042,37.1226,50408.0
2016-12-15 09:40:00,53.29,53.33,53.24,53.3,19785.0,37.1226,37.1504,37.0878,37.1295,19785.0
2016-12-15 09:45:00,53.3,53.35,53.22,53.3,18755.0,37.1295,37.1644,37.0738,37.1295,18755.0
2016-12-15 09:50:00,53.28,53.35,53.26,53.32,33406.0,37.1156,37.1644,37.1017,37.1435,33406.0
2016-12-15 09:55:00,53.36,53.58,53.32,53.58,52162.0,37.1713,37.3246,37.1435,37.3246,52162.0
2016-12-15 10:00:00,53.56,53.64,53.5,53.52,36937.0,37.3107,37.3664,37.2689,37.2828,36937.0
2016-12-15 10:05:00,53.52,53.63,53.51,53.58,27136.0,37.2828,37.3594,37.2758,37.3246,27136.0
2016-12-15 10:10:00,53.57,53.57,53.43,53.46,22020.0,37.3176,37.3176,37.2201,37.241,22020.0
2016-12-15 10:15:00,53.44,53.48,53.38,53.43,37860.0,37.2271,37.2549,37.1853,37.2201,37860.0
2016-12-15 10:20:00,53.43,53.53,53.4,53.53,24860.0,37.2201,37.2898,37.1992,37.2898,24860.0
2016-12-15 10:25:00,53.53,53.62,53.48,53.62,24458.0,37.2898,37.3525,37.2549,37.3525,24458.0
2016-12-15 10:30:00,53.63,53.74,53.62,53.74,46478.0,37.3594,37.4361,37.3525,37.4361,46478.0
2016-12-15 10:35:00,53.72,53.85,53.71,53.85,30412.0,37.4221,37.5127,37.4152,37.5127,30412.0
2016-12-15 10:40:00,53.85,53.87,53.8,53.83,34814.0,37.5127,37.5266,37.4779,37.4988,34814.0
2016-12-15 10:45:00,53.84,53.91,53.73,53.81,28241.0,37.5057,37.5545,37.4291,37.4848,28241.0
2016-12-15 10:50:00,53.81,53.85,53.71,53.71,56177.0,37.4848,37.5127,37.4152,37.4152,56177.0
2016-12-15 10:55:00,53.71,53.71,53.67,53.7,16665.0,37.4152,37.4152,37.3873,37.4082,16665.0
2016-12-15 11:00:00,53.7,53.82,53.69,53.78,26381.0,37.4082,37.4918,37.4012,37.4639,26381.0
2016-12-15 11:05:00,53.8,53.91,53.8,53.91,15895.0,37.4779,37.5545,37.4779,37.5545,15895.0
2016-12-15 11:10:00,53.91,53.98,53.89,53.97,28601.0,37.5545,37.6032,37.5406,37.5963,28601.0
2016-12-15 11:15:00,53.97,53.97,53.89,53.92,32400.0,37.5963,37.5963,37.5406,37.5615,32400.0
2016-12-15 11:20:00,53.92,53.94,53.87,53.88,30606.0,37.5615,37.5754,37.5266,37.5336,30606.0
2016-12-15 11:25:00,53.87,53.88,53.81,53.84,27588.0,37.5266,37.5336,37.4848,37.5057,27588.0
2016-12-15 11:30:00,53.82,53.85,53.81,53.82,15209.0,37.4918,37.5127,37.4848,37.4918,15209.0
2016-12-15 11:35:00,53.82,53.83,53.78,53.82,16460.0,37.4918,37.4988,37.4639,37.4918,16460.0
2016-12-15 11:40:00,53.83,53.85,53.76,53.76,12307.0,37.4988,37.5127,37.45,37.45,12307.0
2016-12-15 11:45:00,53.77,53.78,53.69,53.7,59917.0,37.457,37.4639,37.4012,37.4082,59917.0
2016-12-15 11:50:00,53.7,53.73,53.67,53.71,11130.0,37.4082,37.4291,37.3873,37.4152,11130.0
2016-12-15 11:55:00,53.7,53.79,53.67,53.77,17703.0,37.4082,37.4709,37.3873,37.457,17703.0
2016-12-15 12:00:00,53.76,53.86,53.76,53.82,37104.0,37.45,37.5197,37.45,37.4918,37104.0
2016-12-15 12:05:00,53.82,53.86,53.8,53.84,28293.0,37.4918,37.5197,37.4779,37.5057,28293.0
2016-12-15 12:10:00,53.84,53.86,53.82,53.84,16445.0,37.5057,37.5197,37.4918,37.5057,16445.0
2016-12-15 12:15:00,53.84,53.88,53.82,53.86,18990.0,37.5057,37.5336,37.4918,37.5197,18990.0
2016-12-15 12:20:00,53.86,53.87,53.77,53.79,16526.0,37.5197,37.5266,37.457,37.4709,16526.0
2016-12-15 12:25:00,53.79,53.8,53.73,53.77,22658.0,37.4709,37.4779,37.4291,37.457,22658.0
2016-12-15 12:30:00,53.77,53.8,53.73,53.78,17292.0,37.457,37.4779,37.4291,37.4639,17292.0
2016-12-15 12:35:00,53.77,53.79,53.62,53.65,22063.0,37.457,37.4709,37.3525,37.3734,22063.0
2016-12-15 12:40:00,53.65,53.7,53.65,53.68,9927.0,37.3734,37.4082,37.3734,37.3943,9927.0
2016-12-15 12:45:00,53.68,53.69,53.63,53.68,23454.0,37.3943,37.4012,37.3594,37.3943,23454.0
2016-12-15 12:50:00,53.67,53.67,53.55,53.56,18079.0,37.3873,37.3873,37.3037,37.3107,18079.0
2016-12-15 12:55:00,53.55,53.63,53.55,53.63,7234.0,37.3037,37.3594,37.3037,37.3594,7234.0
2016-12-15 13:00:00,53.62,53.65,53.59,53.61,53554.0,37.3525,37.3734,37.3316,37.3455,53554.0
2016-12-15 13:05:00,53.6,53.63,53.57,53.6,74659.0,37.3385,37.3594,37.3176,37.3385,74659.0
2016-12-15 13:10:00,53.59,53.62,53.58,53.6,76972.0,37.3316,37.3525,37.3246,37.3385,76972.0
2016-12-15 13:15:00,53.61,53.63,53.59,53.61,27496.0,37.3455,37.3594,37.3316,37.3455,27496.0
2016-12-15 13:20:00,53.6,53.62,53.55,53.55,20128.0,37.3385,37.3525,37.3037,37.3037,20128.0
2016-12-15 13:25:00,53.56,53.56,53.53,53.54,4333.0,37.3107,37.3107,37.2898,37.2967,4333.0
2016-12-15 13:30:00,53.54,53.59,53.53,53.56,17064.0,37.2967,37.3316,37.2898,37.3107,17064.0
2016-12-15 13:35:00,53.55,53.57,53.45,53.45,20374.0,37.3037,37.3176,37.234,37.234,20374.0
2016-12-15 13:40:00,53.45,53.47,53.41,53.41,14254.0,37.234,37.248,37.2062,37.2062,14254.0
2016-12-15 13:45:00,53.42,53.42,53.29,53.33,46428.0,37.2131,37.2131,37.1226,37.1504,46428.0
2016-12-15 13:50:00,53.34,53.46,53.32,53.35,31795.0,37.1574,37.241,37.1435,37.1644,31795.0
2016-12-15 13:55:00,53.35,53.38,53.31,53.32,23851.0,37.1644,37.1853,37.1365,37.1435,23851.0
2016-12-15 14:00:00,53.31,53.44,53.24,53.42,41055.0,37.1365,37.2271,37.0878,37.2131,41055.0
2016-12-15 14:05:00,53.43,53.48,53.41,53.45,10070.0,37.2201,37.2549,37.2062,37.234,10070.0
2016-12-15 14:10:00,53.45,53.49,53.37,53.39,45329.0,37.234,37.2619,37.1783,37.1922,45329.0
2016-12-15 14:15:00,53.4,53.47,53.39,53.46,13053.0,37.1992,37.248,37.1922,37.241,13053.0
2016-12-15 14:20:00,53.45,53.48,53.43,53.44,10622.0,37.234,37.2549,37.2201,37.2271,10622.0
2016-12-15 14:25:00,53.45,53.46,53.4,53.45,13130.0,37.234,37.241,37.1992,37.234,13130.0
2016-12-15 14:30:00,53.44,53.45,53.39,53.41,14072.0,37.2271,37.234,37.1922,37.2062,14072.0
2016-12-15 14:35:00,53.42,53.45,53.39,53.43,13089.0,37.2131,37.234,37.1922,37.2201,13089.0
2016-12-15 14:40:00,53.44,53.45,53.37,53.43,13837.0,37.2271,37.234,37.1783,37.2201,13837.0
2016-12-15 14:45:00,53.42,53.48,53.41,53.48,15829.0,37.2131,37.2549,37.2062,37.2549,15829.0
2016-12-15 14:50:00,53.49,53.56,53.48,53.55,16977.0,37.2619,37.3107,37.2549,37.3037,16977.0
2016-12-15 14:55:00,53.55,53.55,53.49,53.52,12191.0,37.3037,37.3037,37.2619,37.2828,12191.0
2016-12-15 15:00:00,53.51,53.59,53.48,53.57,20479.0,37.2758,37.3316,37.2549,37.3176,20479.0
2016-12-15 15:05:00,53.58,53.61,53.54,53.6,17176.0,37.3246,37.3455,37.2967,37.3385,17176.0
2016-12-15 15:10:00,53.6,53.6,53.55,53.56,14310.0,37.3385,37.3385,37.3037,37.3107,14310.0
2016-12-15 15:15:00,53.55,53.58,53.52,53.56,15973.0,37.3037,37.3246,37.2828,37.3107,15973.0
2016-12-15 15:20:00,53.57,53.62,53.56,53.58,22161.0,37.3176,37.3525,37.3107,37.3246,22161.0
2016-12-15 15:25:00,53.57,53.57,53.47,53.5,29362.0,37.3176,37.3176,37.248,37.2689,29362.0
2016-12-15 15:30:00,53.5,53.55,53.47,53.5,42856.0,37.2689,37.3037,37.248,37.2689,42856.0
2016-12-15 15:35:00,53.5,53.52,53.44,53.51,67754.0,37.2689,37.2828,37.2271,37.2758,67754.0
2016-12-15 15:40:00,53.52,53.59,53.49,53.53,61898.0,37.2828,37.3316,37.2619,37.2898,61898.0
2016-12-15 15:45:00,53.53,53.57,53.49,53.52,60233.0,37.2898,37.3176,37.2619,37.2828,60233.0
2016-12-15 15:50:00,53.51,53.56,53.51,53.54,123584.0,37.2758,37.3107,37.2758,37.2967,123584.0
2016-12-15 15:55:00,53.53,53.63,53.5,53.6,188914.0,37.2898,37.3594,37.2689,37.3385,188914.0
2016-12-16 09:30:00,53.64,53.65,53.56,53.6,479246.0,37.3664,37.3734,37.3107,37.3385,479246.0
2016-12-16 09:35:00,53.6,53.75,53.56,53.61,36097.0,37.3385,37.443,37.3107,37.3455,36097.0
2016-12-16 09:40:00,53.56,53.62,53.51,53.54,28086.0,37.3107,37.3525,37.2758,37.2967,28086.0
2016-12-16 09:45:00,53.55,53.68,53.53,53.58,24109.0,37.3037,37.3943,37.2898,37.3246,24109.0
2016-12-16 09:50:00,53.6,53.61,53.54,53.56,22928.0,37.3385,37.3455,37.2967,37.3107,22928.0
2016-12-16 09:55:00,53.57,53.6,53.56,53.58,27761.0,37.3176,37.3385,37.3107,37.3246,27761.0
2016-12-16 10:00:00,53.57,53.65,53.57,53.63,75074.0,37.3176,37.3734,37.3176,37.3594,75074.0
2016-12-16 10:05:00,53.63,53.71,53.63,53.71,52691.0,37.3594,37.4152,37.3594,37.4152,52691.0
2016-12-16 10:10:00,53.71,53.81,53.69,53.81,119479.0,37.4152,37.4848,37.4012,37.4848,119479.0
2016-12-16 10:15:00,53.81,53.93,53.79,53.92,30706.0,37.4848,37.5684,37.4709,37.5615,30706.0
2016-12-16 10:20:00,53.91,54.07,53.88,54.05,97473.0,37.5545,37.6659,37.5336,37.652,97473.0
2016-12-16 10:25:00,54.05,54.08,53.97,53.98,83276.0,37.652,37.6729,37.5963,37.6032,83276.0
2016-12-16 10:30:00,53.98,54.03,53.86,53.89,30583.0,37.6032,37.6381,37.5197,37.5406,30583.0
2016-12-16 10:35:00,53.88,53.9,53.81,53.84,50584.0,37.5336,37.5475,37.4848,37.5057,50584.0
2016-12-16 10:40:00,53.83,53.94,53.81,53.93,19376.0,37.4988,37.5754,37.4848,37.5684,19376.0
2016-12-16 10:45:00,53.93,54.02,53.9,53.96,13445.0,37.5684,37.6311,37.5475,37.5893,13445.0
2016-12-16 10:50:00,53.96,53.97,53.88,53.97,26931.0,37.5893,37.5963,37.5336,37.5963,26931.0
2016-12-16 10:55:00,53.96,54.0,53.94,53.98,25149.0,37.5893,37.6172,37.5754,37.6032,25149.0
2016-12-16 11:00:00,53.98,54.01,53.94,53.96,49205.0,37.6032,37.6241,37.5754,37.5893,49205.0
2016-12-16 11:05:00,53.95,54.02,53.94,54.0,43272.0,37.5823,37.6311,37.5754,37.6172,43272.0
2016-12-16 11:10:00,54.0,54.07,53.98,54.03,30614.0,37.6172,37.6659,37.6032,37.6381,30614.0
2016-12-16 11:15:00,54.02,54.11,54.01,54.09,27488.0,37.6311,37.6938,37.6241,37.6799,27488.0
2016-12-16 11:20:00,54.09,54.1,53.98,53.98,40145.0,37.6799,37.6868,37.6032,37.6032,40145.0
2016-12-16 11:25:00,54.0,54.03,53.95,53.97,36280.0,37.6172,37.6381,37.5823,37.5963,36280.0
2016-12-16 11:30:00,53.97,53.97,53.9,53.93,28760.0,37.5963,37.5963,37.5475,37.5684,28760.0
2016-12-16 11:35:00,53.93,53.93,53.73,53.73,15121.0,37.5684,37.5684,37.4291,37.4291,15121.0
2016-12-16 11:40:00,53.73,53.75,53.69,53.71,33317.0,37.4291,37.443,37.4012,37.4152,33317.0
2016-12-16 11:45:00,53.71,53.81,53.64,53.64,115736.0,37.4152,37.4848,37.3664,37.3664,115736.0
2016-12-16 11:50:00,53.66,53.75,53.66,53.74,24689.0,37.3803,37.443,37.3803,37.4361,24689.0
2016-12-16 11:55:00,53.74,53.84,53.73,53.84,11817.0,37.4361,37.5057,37.4291,37.5057,11817.0
2016-12-16 12:00:00,53.84,53.86,53.81,53.82,11497.0,37.5057,37.5197,37.4848,37.4918,11497.0
2016-12-16 12:05:00,53.83,53.92,53.83,53.91,21183.0,37.4988,37.5615,37.4988,37.5545,21183.0
2016-12-16 12:10:00,53.92,53.95,53.83,53.83,16540.0,37.5615,37.5823,37.4988,37.4988,16540.0
2016-12-16 12:15:00,53.84,53.85,53.74,53.75,11327.0,37.5057,37.5127,37.4361,37.443,11327.0
2016-12-16 12:20:00,53.75,53.84,53.74,53.79,16805.0,37.443,37.5057,37.4361,37.4709,16805.0
2016-12-16 12:25:00,53.8,53.82,53.78,53.81,16842.0,37.4779,37.4918,37.4639,37.4848,16842.0
2016-12-16 12:30:00,53.82,53.82,53.72,53.73,16471.0,37.4918,37.4918,37.4221,37.4291,16471.0
2016-12-16 12:35:00,53.73,53.74,53.7,53.71,6656.0,37.4291,37.4361,37.4082,37.4152,6656.0
2016-12-16 12:40:00,53.71,53.71,53.66,53.7,16769.0,37.4152,37.4152,37.3803,37.4082,16769.0
2016-12-16 12:45:00,53.69,53.7,53.64,53.65,11535.0,37.4012,37.4082,37.3664,37.3734,11535.0
2016-12-16 12:50:00,53.64,53.65,53.62,53.63,34762.0,37.3664,37.3734,37.3525,37.3594,34762.0
2016-12-16 12:55:00,53.64,53.67,53.63,53.66,10635.0,37.3664,37.3873,37.3594,37.3803,10635.0
2016-12-16 13:00:00,53.67,53.7,53.64,53.65,16401.0,37.3873,37.4082,37.3664,37.3734,16401.0
2016-12-16 13:05:00,53.66,53.66,53.63,53.63,24294.0,37.3803,37.3803,37.3594,37.3594,24294.0
2016-12-16 13:10:00,53.64,53.65,53.61,53.64,16538.0,37.3664,37.3734,37.3455,37.3664,16538.0
2016-12-16 13:15:00,53.65,53.65,53.55,53.55,22198.0,37.3734,37.3734,37.3037,37.3037,22198.0
2016-12-16 13:20:00,53.56,53.58,53.55,53.58,16108.0,37.3107,37.3246,37.3037,37.3246,16108.0
2016-12-16 13:25:00,53.56,53.62,53.56,53.61,12740.0,37.3107,37.3525,37.3107,37.3455,12740.0
2016-12-16 13:30:00,53.62,53.65,53.6,53.62,10581.0,37.3525,37.3734,37.3385,37.3525,10581.0
2016-12-16 13:35:00,53.62,53.66,53.62,53.66,12565.0,37.3525,37.3803,37.3525,37.3803,12565.0
2016-12-16 13:40:00,53.66,53.7,53.65,53.7,14005.0,37.3803,37.4082,37.3734,37.4082,14005.0
2016-12-16 13:45:00,53.7,53.7,53.64,53.64,6817.0,37.4082,37.4082,37.3664,37.3664,6817.0
2016-12-16 13:50:00,53.64,53.67,53.62,53.63,9564.0,37.3664,37.3873,37.3525,37.3594,9564.0
2016-12-16 13:55:00,53.64,53.64,53.56,53.56,8276.0,37.3664,37.3664,37.3107,37.3107,8276.0
2016-12-16 14:00:00,53.58,53.6,53.55,53.55,12087.0,37.3246,37.3385,37.3037,37.3037,12087.0
2016-12-16 14:05:00,53.55,53.62,53.53,53.62,9312.0,37.3037,37.3525,37.2898,37.3525,9312.0
2016-12-16 14:10:00,53.62,53.62,53.55,53.6,18737.0,37.3525,37.3525,37.3037,37.3385,18737.0
2016-12-16 14:15:00,53.59,53.6,53.57,53.59,13584.0,37.3316,37.3385,37.3176,37.3316,13584.0
2016-12-16 14:20:00,53.59,53.66,53.59,53.66,28731.0,37.3316,37.3803,37.3316,37.3803,28731.0
2016-12-16 14:25:00,53.66,53.68,53.64,53.67,16688.0,37.3803,37.3943,37.3664,37.3873,16688.0
2016-12-16 14:30:00,53.67,53.71,53.65,53.7,16995.0,37.3873,37.4152,37.3734,37.4082,16995.0
2016-12-16 14:35:00,53.69,53.71,53.64,53.64,8362.0,37.4012,37.4152,37.3664,37.3664,8362.0
2016-12-16 14:40:00,53.64,53.7,53.64,53.7,14076.0,37.3664,37.4082,37.3664,37.4082,14076.0
2016-12-16 14:45:00,53.7,53.77,53.69,53.72,13567.0,37.4082,37.457,37.4012,37.4221,13567.0
2016-12-16 14:50:00,53.72,53.75,53.7,53.72,19548.0,37.4221,37.443,37.4082,37.4221,19548.0
2016-12-16 14:55:00,53.72,53.76,53.72,53.76,34590.0,37.4221,37.45,37.4221,37.45,34590.0
2016-12-16 15:00:00,53.76,53.79,53.74,53.74,14116.0,37.45,37.4709,37.4361,37.4361,14116.0
2016-12-16 15:05:00,53.74,53.76,53.72,53.73,16597.0,37.4361,37.45,37.4221,37.4291,16597.0
2016-12-16 15:10:00,53.73,53.75,53.68,53.72,21082.0,37.4291,37.443,37.3943,37.4221,21082.0
2016-12-16 15:15:00,53.72,53.74,53.71,53.72,13246.0,37.4221,37.4361,37.4152,37.4221,13246.0
2016-12-16 15:20:00,53.72,53.77,53.71,53.77,28510.0,37.4221,37.457,37.4152,37.457,28510.0
2016-12-16 15:25:00,53.76,53.78,53.74,53.76,38039.0,37.45,37.4639,37.4361,37.45,38039.0
2016-12-16 15:30:00,53.77,53.81,53.76,53.79,42756.0,37.457,37.4848,37.45,37.4709,42756.0
2016-12-16 15:35:00,53.79,53.8,53.73,53.75,26522.0,37.4709,37.4779,37.4291,37.443,26522.0
2016-12-16 15:40:00,53.74,53.75,53.7,53.71,30034.0,37.4361,37.443,37.4082,37.4152,30034.0
2016-12-16 15:45:00,53.71,53.84,53.71,53.83,69493.0,37.4152,37.5057,37.4152,37.4988,69493.0
2016-12-16 15:50:00,53.83,53.85,53.81,53.82,104937.0,37.4988,37.5127,37.4848,37.4918,104937.0
2016-12-16 15:55:00,53.82,53.83,53.72,53.75,188401.0,37.4918,37.4988,37.4221,37.443,188401.0
2016-12-19 09:30:00,53.51,53.73,53.46,53.48,92053.0,37.2758,37.4291,37.241,37.2549,92053.0
2016-12-19 09:35:00,53.46,53.61,53.41,53.54,70119.0,37.241,37.3455,37.2062,37.2967,70119.0
2016-12-19 09:40:00,53.58,53.68,53.52,53.61,38203.0,37.3246,37.3943,37.2828,37.3455,38203.0
2016-12-19 09:45:00,53.62,53.78,53.61,53.72,18166.0,37.3525,37.4639,37.3455,37.4221,18166.0
2016-12-19 09:50:00,53.7,53.78,53.64,53.7,11985.0,37.4082,37.4639,37.3664,37.4082,11985.0
2016-12-19 09:55:00,53.67,53.73,53.66,53.68,15037.0,37.3873,37.4291,37.3803,37.3943,15037.0
2016-12-19 10:00:00,53.66,53.68,53.58,53.62,21945.0,37.3803,37.3943,37.3246,37.3525,21945.0
2016-12-19 10:05:00,53.62,53.69,53.6,53.66,19867.0,37.3525,37.4012,37.3385,37.3803,19867.0
2016-12-19 10:10:00,53.66,53.67,53.63,53.65,19292.0,37.3803,37.3873,37.3594,37.3734,19292.0
2016-12-19 10:15:00,53.65,53.7,53.63,53.69,42229.0,37.3734,37.4082,37.3594,37.4012,42229.0
2016-12-19 10:20:00,53.68,53.69,53.64,53.66,19761.0,37.3943,37.4012,37.3664,37.3803,19761.0
2016-12-19 10:25:00,53.65,53.7,53.65,53.68,24736.0,37.3734,37.4082,37.3734,37.3943,24736.0
2016-12-19 10:30:00,53.67,53.74,53.65,53.66,28475.0,37.3873,37.4361,37.3734,37.3803,28475.0
2016-12-19 10:35:00,53.67,53.72,53.64,53.66,37861.0,37.3873,37.4221,37.3664,37.3803,37861.0
2016-12-19 10:40:00,53.67,53.68,53.48,53.48,44623.0,37.3873,37.3943,37.2549,37.2549,44623.0
2016-12-19 10:45:00,53.48,53.57,53.46,53.55,47153.0,37.2549,37.3176,37.241,37.3037,47153.0
2016-12-19 10:50:00,53.55,53.61,53.53,53.58,30172.0,37.3037,37.3455,37.2898,37.3246,30172.0
2016-12-19 10:55:00,53.58,53.59,53.5,53.53,24591.0,37.3246,37.3316,37.2689,37.2898,24591.0
2016-12-19 11:00:00,53.53,53.55,53.42,53.47,42318.0,37.2898,37.3037,37.2131,37.248,42318.0
2016-12-19 11:05:00,53.46,53.65,53.46,53.64,26648.0,37.241,37.3734,37.241,37.3664,26648.0
2016-12-19 11:10:00,53.63,53.79,53.63,53.75,41675.0,37.3594,37.4709,37.3594,37.443,41675.0
2016-12-19 11:15:00,53.75,53.79,53.7,53.73,79018.0,37.443,37.4709,37.4082,37.4291,79018.0
2016-12-19 11:20:00,53.73,53.74,53.58,53.62,137243.0,37.4291,37.4361,37.3246,37.3525,137243.0
2016-12-19 11:25:00,53.6,53.68,53.46,53.6,44604.0,37.3385,37.3943,37.241,37.3385,44604.0
2016-12-19 11:30:00,53.61,53.74,53.55,53.56,73984.0,37.3455,37.4361,37.3037,37.3107,73984.0
2016-12-19 11:35:00,53.56,53.7,53.54,53.6,28283.0,37.3107,37.4082,37.2967,37.3385,28283.0
2016-12-19 11:40:00,53.57,53.62,53.49,53.5,17424.0,37.3176,37.3525,37.2619,37.2689,17424.0
2016-12-19 11:45:00,53.49,53.64,53.48,53.58,48039.0,37.2619,37.3664,37.2549,37.3246,48039.0
2016-12-19 11:50:00,53.58,53.61,53.51,53.57,21185.0,37.3246,37.3455,37.2758,37.3176,21185.0
2016-12-19 11:55:00,53.59,53.6,53.51,53.54,81147.0,37.3316,37.3385,37.2758,37.2967,81147.0
2016-12-19 12:00:00,53.53,53.56,53.52,53.52,18466.0,37.2898,37.3107,37.2828,37.2828,18466.0
2016-12-19 12:05:00,53.52,53.56,53.5,53.55,22245.0,37.2828,37.3107,37.2689,37.3037,22245.0
2016-12-19 12:10:00,53.54,53.61,53.53,53.55,12699.0,37.2967,37.3455,37.2898,37.3037,12699.0
2016-12-19 12:15:00,53.55,53.58,53.52,53.54,23421.0,37.3037,37.3246,37.2828,37.2967,23421.0
2016-12-19 12:20:00,53.55,53.62,53.55,53.61,16166.0,37.3037,37.3525,37.3037,37.3455,16166.0
2016-12-19 12:25:00,53.61,53.61,53.56,53.6,8861.0,37.3455,37.3455,37.3107,37.3385,8861.0
2016-12-19 12:30:00,53.6,53.63,53.56,53.61,11398.0,37.3385,37.3594,37.3107,37.3455,11398.0
2016-12-19 12:35:00,53.61,53.63,53.6,53.62,9425.0,37.3455,37.3594,37.3385,37.3525,9425.0
2016-12-19 12:40:00,53.62,53.67,53.6,53.61,30007.0,37.3525,37.3873,37.3385,37.3455,30007.0
2016-12-19 12:45:00,53.61,53.67,53.6,53.63,37560.0,37.3455,37.3873,37.3385,37.3594,37560.0
2016-12-19 12:50:00,53.63,53.65,53.6,53.62,8424.0,37.3594,37.3734,37.3385,37.3525,8424.0
2016-12-19 12:55:00,53.61,53.63,53.6,53.61,8712.0,37.3455,37.3594,37.3385,37.3455,8712.0
2016-12-19 13:00:00,53.61,53.67,53.61,53.66,59738.0,37.3455,37.3873,37.3455,37.3803,59738.0
2016-12-19 13:05:00,53.66,53.68,53.64,53.67,66554.0,37.3803,37.3943,37.3664,37.3873,66554.0
2016-12-19 13:10:00,53.66,53.67,53.64,53.64,20800.0,37.3803,37.3873,37.3664,37.3664,20800.0
2016-12-19 13:15:00,53.65,53.65,53.61,53.61,27291.0,37.3734,37.3734,37.3455,37.3455,27291.0
2016-12-19 13:20:00,53.61,53.68,53.6,53.66,35685.0,37.3455,37.3943,37.3385,37.3803,35685.0
2016-12-19 13:25:00,53.66,53.69,53.64,53.67,14235.0,37.3803,37.4012,37.3664,37.3873,14235.0
2016-12-19 13:30:00,53.67,53.68,53.63,53.66,18386.0,37.3873,37.3943,37.3594,37.3803,18386.0
2016-12-19 13:35:00,53.67,53.68,53.61,53.62,14396.0,37.3873,37.3943,37.3455,37.3525,14396.0
2016-12-19 13:40:00,53.61,53.61,53.54,53.56,11820.0,37.3455,37.3455,37.2967,37.3107,11820.0
2016-12-19 13:45:00,53.57,53.61,53.55,53.59,13131.0,37.3176,37.3455,37.3037,37.3316,13131.0
2016-12-19 13:50:00,53.59,53.62,53.56,53.59,11866.0,37.3316,37.3525,37.3107,37.3316,11866.0
2016-12-19 13:55:00,53.6,53.61,53.58,53.59,6411.0,37.3385,37.3455,37.3246,37.3316,6411.0
2016-12-19 14:00:00,53.59,53.61,53.57,53.59,5737.0,37.3316,37.3455,37.3176,37.3316,5737.0
2016-12-19 14:05:00,53.6,53.6,53.55,53.56,7939.0,37.3385,37.3385,37.3037,37.3107,7939.0
2016-12-19 14:10:00,53.56,53.68,53.55,53.64,32334.0,37.3107,37.3943,37.3037,37.3664,32334.0
2016-12-19 14:15:00,53.64,53.67,53.63,53.65,10509.0,37.3664,37.3873,37.3594,37.3734,10509.0
2016-12-19 14:20:00,53.66,53.68,53.63,53.67,13592.0,37.3803,37.3943,37.3594,37.3873,13592.0
2016-12-19 14:25:00,53.68,53.74,53.66,53.7,8016.0,37.3943,37.4361,37.3803,37.4082,8016.0
2016-12-19 14:30:00,53.71,53.71,53.66,53.67,10844.0,37.4152,37.4152,37.3803,37.3873,10844.0
2016-12-19 14:35:00,53.67,53.69,53.65,53.65,8475.0,37.3873,37.4012,37.3734,37.3734,8475.0
2016-12-19 14:40:00,53.65,53.68,53.65,53.66,10920.0,37.3734,37.3943,37.3734,37.3803,10920.0
2016-12-19 14:45:00,53.66,53.68,53.64,53.67,23325.0,37.3803,37.3943,37.3664,37.3873,23325.0
2016-12-19 14:50:00,53.67,53.68,53.65,53.66,18855.0,37.3873,37.3943,37.3734,37.3803,18855.0
2016-12-19 14:55:00,53.65,53.67,53.65,53.66,13230.0,37.3734,37.3873,37.3734,37.3803,13230.0
2016-12-19 15:00:00,53.66,53.7,53.65,53.67,15775.0,37.3803,37.4082,37.3734,37.3873,15775.0
2016-12-19 15:05:00,53.66,53.71,53.65,53.7,16977.0,37.3803,37.4152,37.3734,37.4082,16977.0
2016-12-19 15:10:00,53.7,53.71,53.65,53.7,19410.0,37.4082,37.4152,37.3734,37.4082,19410.0
2016-12-19 15:15:00,53.69,53.7,53.64,53.64,63746.0,37.4012,37.4082,37.3664,37.3664,63746.0
2016-12-19 15:20:00,53.64,53.65,53.61,53.62,15509.0,37.3664,37.3734,37.3455,37.3525,15509.0
2016-12-19 15:25:00,53.62,53.63,53.59,53.62,21935.0,37.3525,37.3594,37.3316,37.3525,21935.0
2016-12-19 15:30:00,53.62,53.63,53.59,53.6,15621.0,37.3525,37.3594,37.3316,37.3385,15621.0
2016-12-19 15:35:00,53.6,53.62,53.59,53.62,19816.0,37.3385,37.3525,37.3316,37.3525,19816.0
2016-12-19 15:40:00,53.61,53.61,53.58,53.6,21023.0,37.3455,37.3455,37.3246,37.3385,21023.0
2016-12-19 15:45:00,53.6,53.67,53.59,53.67,50880.0,37.3385,37.3873,37.3316,37.3873,50880.0
2016-12-19 15:50:00,53.67,53.72,53.63,53.66,136787.0,37.3873,37.4221,37.3594,37.3803,136787.0
2016-12-19 15:55:00,53.66,53.69,53.65,53.68,84421.0,37.3803,37.4012,37.3734,37.3943,84421.0
2016-12-20 09:30:00,53.75,53.86,53.68,53.82,39009.0,37.443,37.5197,37.3943,37.4918,39009.0
2016-12-20 09:35:00,53.89,53.97,53.79,53.89,21867.0,37.5406,37.5963,37.4709,37.5406,21867.0
2016-12-20 09:40:00,53.84,53.99,53.84,53.89,18219.0,37.5057,37.6102,37.5057,37.5406,18219.0
2016-12-20 09:45:00,53.93,54.05,53.9,54.05,35936.0,37.5684,37.652,37.5475,37.652,35936.0
2016-12-20 09:50:00,54.05,54.05,53.99,54.03,17347.0,37.652,37.652,37.6102,37.6381,17347.0
2016-12-20 09:55:00,54.01,54.04,53.98,53.98,6088.0,37.6241,37.645,37.6032,37.6032,6088.0
2016-12-20 10:00:00,53.97,54.0,53.9,53.91,12508.0,37.5963,37.6172,37.5475,37.5545,12508.0
2016-12-20 10:05:00,53.9,53.92,53.87,53.88,8971.0,37.5475,37.5615,37.5266,37.5336,8971.0
2016-12-20 10:10:00,53.87,53.89,53.81,53.86,15783.0,37.5266,37.5406,37.4848,37.5197,15783.0
2016-12-20 10:15:00,53.85,53.94,53.84,53.9,10224.0,37.5127,37.5754,37.5057,37.5475,10224.0
2016-12-20 10:20:00,53.91,53.93,53.86,53.91,12582.0,37.5545,37.5684,37.5197,37.5545,12582.0
2016-12-20 10:25:00,53.89,53.97,53.88,53.94,9254.0,37.5406,37.5963,37.5336,37.5754,9254.0
2016-12-20 10:30:00,53.95,53.98,53.87,53.89,8576.0,37.5823,37.6032,37.5266,37.5406,8576.0
2016-12-20 10:35:00,53.89,53.9,53.86,53.87,10744.0,37.5406,37.5475,37.5197,37.5266,10744.0
2016-12-20 10:40:00,53.87,53.89,53.83,53.87,16533.0,37.5266,37.5406,37.4988,37.5266,16533.0
2016-12-20 10:45:00,53.88,53.97,53.88,53.96,11018.0,37.5336,37.5963,37.5336,37.5893,11018.0
2016-12-20 10:50:00,53.96,54.0,53.94,54.0,9188.0,37.5893,37.6172,37.5754,37.6172,9188.0
2016-12-20 10:55:00,53.99,54.0,53.97,53.98,12154.0,37.6102,37.6172,37.5963,37.6032,12154.0
2016-12-20 11:00:00,53.98,53.98,53.9,53.9,11106.0,37.6032,37.6032,37.5475,37.5475,11106.0
2016-12-20 11:05:00,53.9,53.95,53.86,53.9,12493.0,37.5475,37.5823,37.5197,37.5475,12493.0
2016-12-20 11:10:00,53.9,53.99,53.9,53.98,39065.0,37.5475,37.6102,37.5475,37.6032,39065.0
2016-12-20 11:15:00,53.96,54.0,53.95,53.99,16795.0,37.5893,37.6172,37.5823,37.6102,16795.0
2016-12-20 11:20:00,53.98,54.02,53.97,54.02,19431.0,37.6032,37.6311,37.5963,37.6311,19431.0
2016-12-20 11:25:00,54.02,54.03,53.96,53.96,81011.0,37.6311,37.6381,37.5893,37.5893,81011.0
2016-12-20 11:30:00,53.96,54.0,53.92,54.0,22027.0,37.5893,37.6172,37.5615,37.6172,22027.0
2016-12-20 11:35:00,53.99,54.01,53.97,54.0,28160.0,37.6102,37.6241,37.5963,37.6172,28160.0
2016-12-20 11:40:00,54.01,54.02,53.99,54.01,11899.0,37.6241,37.6311,37.6102,37.6241,11899.0
2016-12-20 11:45:00,54.02,54.05,54.0,54.05,19483.0,37.6311,37.652,37.6172,37.652,19483.0
2016-12-20 11:50:00,54.05,54.05,54.0,54.03,27221.0,37.652,37.652,37.6172,37.6381,27221.0
2016-12-20 11:55:00,54.02,54.04,53.99,54.03,22984.0,37.6311,37.645,37.6102,37.6381,22984.0
2016-12-20 12:00:00,54.02,54.07,54.01,54.07,25372.0,37.6311,37.6659,37.6241,37.6659,25372.0
2016-12-20 12:05:00,54.08,54.12,54.07,54.1,14283.0,37.6729,37.7008,37.6659,37.6868,14283.0
2016-12-20 12:10:00,54.1,54.14,54.1,54.1,28025.0,37.6868,37.7147,37.6868,37.6868,28025.0
2016-12-20 12:15:00,54.11,54.11,54.02,54.02,13416.0,37.6938,37.6938,37.6311,37.6311,13416.0
2016-12-20 12:20:00,54.02,54.08,54.02,54.06,5826.0,37.6311,37.6729,37.6311,37.659,5826.0
2016-12-20 12:25:00,54.06,54.07,54.03,54.04,4801.0,37.659,37.6659,37.6381,37.645,4801.0
2016-12-20 12:30:00,54.04,54.09,54.03,54.08,11598.0,37.645,37.6799,37.6381,37.6729,11598.0
2016-12-20 12:35:00,54.07,54.07,54.01,54.02,4596.0,37.6659,37.6659,37.6241,37.6311,4596.0
2016-12-20 12:40:00,54.02,54.02,53.95,53.96,5586.0,37.6311,37.6311,37.5823,37.5893,5586.0
2016-12-20 12:45:00,53.97,54.01,53.95,53.97,12502.0,37.5963,37.6241,37.5823,37.5963,12502.0
2016-12-20 12:50:00,53.97,53.99,53.93,53.98,6315.0,37.5963,37.6102,37.5684,37.6032,6315.0
2016-12-20 12:55:00,53.98,54.0,53.92,53.92,9635.0,37.6032,37.6172,37.5615,37.5615,9635.0
2016-12-20 13:00:00,53.96,53.98,53.93,53.94,5911.0,37.5893,37.6032,37.5684,37.5754,5911.0
2016-12-20 13:05:00,53.94,53.96,53.91,53.94,10943.0,37.5754,37.5893,37.5545,37.5754,10943.0
2016-12-20 13:10:00,53.93,53.95,53.91,53.94,14271.0,37.5684,37.5823,37.5545,37.5754,14271.0
2016-12-20 13:15:00,53.93,53.96,53.92,53.94,7476.0,37.5684,37.5893,37.5615,37.5754,7476.0
2016-12-20 13:20:00,53.93,53.94,53.9,53.92,11612.0,37.5684,37.5754,37.5475,37.5615,11612.0
2016-12-20 13:25:00,53.92,53.95,53.92,53.94,5724.0,37.5615,37.5823,37.5615,37.5754,5724.0
2016-12-20 13:30:00,53.93,53.97,53.93,53.97,9057.0,37.5684,37.5963,37.5684,37.5963,9057.0
2016-12-20 13:35:00,53.96,53.97,53.95,53.96,7149.0,37.5893,37.5963,37.5823,37.5893,7149.0
2016-12-20 13:40:00,53.96,53.99,53.92,53.99,46366.0,37.5893,37.6102,37.5615,37.6102,46366.0
2016-12-20 13:45:00,54.0,54.05,53.97,54.01,88053.0,37.6172,37.652,37.5963,37.6241,88053.0
2016-12-20 13:50:00,54.01,54.01,53.96,53.99,13675.0,37.6241,37.6241,37.5893,37.6102,13675.0
2016-12-20 13:55:00,54.0,54.04,53.97,54.04,12251.0,37.6172,37.645,37.5963,37.645,12251.0
2016-12-20 14:00:00,54.03,54.03,54.0,54.02,8113.0,37.6381,37.6381,37.6172,37.6311,8113.0
2016-12-20 14:05:00,54.02,54.02,53.97,53.99,19160.0,37.6311,37.6311,37.5963,37.6102,19160.0
2016-12-20 14:10:00,53.98,54.03,53.98,54.02,16433.0,37.6032,37.6381,37.6032,37.6311,16433.0
2016-12-20 14:15:00,54.02,54.09,54.01,54.07,14093.0,37.6311,37.6799,37.6241,37.6659,14093.0
2016-12-20 14:20:00,54.07,54.12,54.05,54.12,18015.0,37.6659,37.7008,37.652,37.7008,18015.0
2016-12-20 14:25:00,54.12,54.15,54.07,54.1,10251.0,37.7008,37.7217,37.6659,37.6868,10251.0
2016-12-20 14:30:00,54.09,54.1,54.0,54.01,7127.0,37.6799,37.6868,37.6172,37.6241,7127.0
2016-12-20 14:35:00,54.0,54.04,54.0,54.02,8870.0,37.6172,37.645,37.6172,37.6311,8870.0
2016-12-20 14:40:00,54.03,54.04,53.99,54.03,8692.0,37.6381,37.645,37.6102,37.6381,8692.0
2016-12-20 14:45:00,54.02,54.06,54.02,54.04,7557.0,37.6311,37.659,37.6311,37.645,7557.0
2016-12-20 14:50:00,54.04,54.08,54.02,54.05,8650.0,37.645,37.6729,37.6311,37.652,8650.0
2016-12-20 14:55:00,54.05,54.05,53.99,54.04,15542.0,37.652,37.652,37.6102,37.645,15542.0
2016-12-20 15:00:00,54.03,54.04,53.99,53.99,33217.0,37.6381,37.645,37.6102,37.6102,33217.0
2016-12-20 15:05:00,53.99,54.02,53.98,54.01,43296.0,37.6102,37.6311,37.6032,37.6241,43296.0
2016-12-20 15:10:00,54.01,54.01,53.94,53.95,17188.0,37.6241,37.6241,37.5754,37.5823,17188.0
2016-12-20 15:15:00,53.94,53.96,53.91,53.92,12488.0,37.5754,37.5893,37.5545,37.5615,12488.0
2016-12-20 15:20:00,53.92,53.93,53.86,53.87,15843.0,37.5615,37.5684,37.5197,37.5266,15843.0
2016-12-20 15:25:00,53.87,53.96,53.86,53.95,17169.0,37.5266,37.5893,37.5197,37.5823,17169.0
2016-12-20 15:30:00,53.97,54.04,53.95,54.04,23211.0,37.5963,37.645,37.5823,37.645,23211.0
2016-12-20 15:35:00,54.04,54.07,54.03,54.04,29107.0,37.645,37.6659,37.6381,37.645,29107.0
2016-12-20 15:40:00,54.03,54.08,54.01,54.08,32688.0,37.6381,37.6729,37.6241,37.6729,32688.0
2016-12-20 15:45:00,54.07,54.08,53.99,53.99,38052.0,37.6659,37.6729,37.6102,37.6102,38052.0
2016-12-20 15:50:00,54.0,54.0,53.97,54.0,36295.0,37.6172,37.6172,37.5963,37.6172,36295.0
2016-12-20 15:55:00,54.0,54.01,53.98,53.99,87957.0,37.6172,37.6241,37.6032,37.6102,87957.0
2016-12-21 09:30:00,54.0,54.0,53.81,53.96,30095.0,37.6172,37.6172,37.4848,37.5893,30095.0
2016-12-21 09:35:00,53.96,54.12,53.96,54.01,15732.0,37.5893,37.7008,37.5893,37.6241,15732.0
2016-12-21 09:40:00,53.99,54.0,53.9,53.95,3652.0,37.6102,37.6172,37.5475,37.5823,3652.0
2016-12-21 09:45:00,53.99,54.1,53.96,54.1,8399.0,37.6102,37.6868,37.5893,37.6868,8399.0
2016-12-21 09:50:00,54.1,54.1,53.98,53.98,10188.0,37.6868,37.6868,37.6032,37.6032,10188.0
2016-12-21 09:55:00,53.98,54.03,53.96,53.98,13841.0,37.6032,37.6381,37.5893,37.6032,13841.0
2016-12-21 10:00:00,53.99,54.01,53.96,54.0,37856.0,37.6102,37.6241,37.5893,37.6172,37856.0
2016-12-21 10:05:00,54.01,54.05,53.99,54.0,12420.0,37.6241,37.652,37.6102,37.6172,12420.0
2016-12-21 10:10:00,54.01,54.02,53.99,54.01,12946.0,37.6241,37.6311,37.6102,37.6241,12946.0
2016-12-21 10:15:00,54.01,54.02,53.97,54.02,42466.0,37.6241,37.6311,37.5963,37.6311,42466.0
2016-12-21 10:20:00,54.01,54.04,54.0,54.01,14613.0,37.6241,37.645,37.6172,37.6241,14613.0
2016-12-21 10:25:00,54.01,54.01,53.95,53.98,39435.0,37.6241,37.6241,37.5823,37.6032,39435.0
2016-12-21 10:30:00,53.96,53.98,53.94,53.96,30565.0,37.5893,37.6032,37.5754,37.5893,30565.0
2016-12-21 10:35:00,53.95,54.0,53.93,53.99,12999.0,37.5823,37.6172,37.5684,37.6102,12999.0
2016-12-21 10:40:00,53.99,54.05,53.99,54.04,7829.0,37.6102,37.652,37.6102,37.645,7829.0
2016-12-21 10:45:00,54.03,54.07,54.02,54.03,7904.0,37.6381,37.6659,37.6311,37.6381,7904.0
2016-12-21 10:50:00,54.02,54.03,54.0,54.02,10746.0,37.6311,37.6381,37.6172,37.6311,10746.0
2016-12-21 10:55:00,54.02,54.04,54.0,54.01,12183.0,37.6311,37.645,37.6172,37.6241,12183.0
2016-12-21 11:00:00,54.01,54.02,53.99,54.0,17941.0,37.6241,37.6311,37.6102,37.6172,17941.0
2016-12-21 11:05:00,54.0,54.06,54.0,54.05,14598.0,37.6172,37.659,37.6172,37.652,14598.0
2016-12-21 11:10:00,54.05,54.13,54.01,54.1,23287.0,37.652,37.7077,37.6241,37.6868,23287.0
2016-12-21 11:15:00,54.1,54.12,54.09,54.1,5080.0,37.6868,37.7008,37.6799,37.6868,5080.0
2016-12-21 11:20:00,54.11,54.17,54.09,54.14,9416.0,37.6938,37.7356,37.6799,37.7147,9416.0
2016-12-21 11:25:00,54.13,54.16,54.12,54.14,8186.0,37.7077,37.7286,37.7008,37.7147,8186.0
2016-12-21 11:30:00,54.12,54.12,54.07,54.08,11910.0,37.7008,37.7008,37.6659,37.6729,11910.0
2016-12-21 11:35:00,54.07,54.12,54.04,54.11,7619.0,37.6659,37.7008,37.645,37.6938,7619.0
2016-12-21 11:40:00,54.11,54.18,54.1,54.14,11136.0,37.6938,37.7426,37.6868,37.7147,11136.0
2016-12-21 11:45:00,54.14,54.16,54.12,54.15,7100.0,37.7147,37.7286,37.7008,37.7217,7100.0
2016-12-21 11:50:00,54.16,54.17,54.13,54.13,7601.0,37.7286,37.7356,37.7077,37.7077,7601.0
2016-12-21 11:55:00,54.13,54.15,54.06,54.08,7328.0,37.7077,37.7217,37.659,37.6729,7328.0
2016-12-21 12:00:00,54.07,54.07,54.04,54.07,4294.0,37.6659,37.6659,37.645,37.6659,4294.0
2016-12-21 12:05:00,54.06,54.11,54.06,54.1,5460.0,37.659,37.6938,37.659,37.6868,5460.0
2016-12-21 12:10:00,54.11,54.23,54.11,54.23,10299.0,37.6938,37.7774,37.6938,37.7774,10299.0
2016-12-21 12:15:00,54.23,54.28,54.21,54.25,18472.0,37.7774,37.8122,37.7635,37.7913,18472.0
2016-12-21 12:20:00,54.26,54.31,54.21,54.22,35038.0,37.7983,37.8331,37.7635,37.7704,35038.0
2016-12-21 12:25:00,54.23,54.25,54.21,54.22,13722.0,37.7774,37.7913,37.7635,37.7704,13722.0
2016-12-21 12:30:00,54.22,54.25,54.22,54.23,11268.0,37.7704,37.7913,37.7704,37.7774,11268.0
2016-12-21 12:35:00,54.23,54.23,54.17,54.17,11525.0,37.7774,37.7774,37.7356,37.7356,11525.0
2016-12-21 12:40:00,54.17,54.18,54.13,54.15,9329.0,37.7356,37.7426,37.7077,37.7217,9329.0
2016-12-21 12:45:00,54.15,54.15,54.1,54.11,9525.0,37.7217,37.7217,37.6868,37.6938,9525.0
2016-12-21 12:50:00,54.12,54.12,54.07,54.07,9595.0,37.7008,37.7008,37.6659,37.6659,9595.0
2016-12-21 12:55:00,54.07,54.12,54.06,54.1,17376.0,37.6659,37.7008,37.659,37.6868,17376.0
2016-12-21 13:00:00,54.09,54.11,54.08,54.08,75439.0,37.6799,37.6938,37.6729,37.6729,75439.0
2016-12-21 13:05:00,54.07,54.09,54.02,54.07,14915.0,37.6659,37.6799,37.6311,37.6659,14915.0
2016-12-21 13:10:00,54.07,54.07,54.04,54.04,5828.0,37.6659,37.6659,37.645,37.645,5828.0
2016-12-21 13:15:00,54.05,54.07,54.03,54.04,12671.0,37.652,37.6659,37.6381,37.645,12671.0
2016-12-21 13:20:00,54.04,54.06,54.03,54.05,6543.0,37.645,37.659,37.6381,37.652,6543.0
2016-12-21 13:25:00,54.06,54.06,54.0,54.02,8326.0,37.659,37.659,37.6172,37.6311,8326.0
2016-12-21 13:30:00,54.02,54.04,54.0,54.03,7897.0,37.6311,37.645,37.6172,37.6381,7897.0
2016-12-21 13:35:00,54.02,54.03,54.01,54.03,3946.0,37.6311,37.6381,37.6241,37.6381,3946.0
2016-12-21 13:40:00,54.03,54.06,54.02,54.02,8869.0,37.6381,37.659,37.6311,37.6311,8869.0
2016-12-21 13:45:00,54.03,54.03,53.99,54.02,13002.0,37.6381,37.6381,37.6102,37.6311,13002.0
2016-12-21 13:50:00,54.02,54.05,53.99,54.04,17224.0,37.6311,37.652,37.6102,37.645,17224.0
2016-12-21 13:55:00,54.03,54.04,53.98,53.99,10751.0,37.6381,37.645,37.6032,37.6102,10751.0
2016-12-21 14:00:00,53.98,54.04,53.97,54.01,15593.0,37.6032,37.645,37.5963,37.6241,15593.0
2016-12-21 14:05:00,54.0,54.02,54.0,54.0,13625.0,37.6172,37.6311,37.6172,37.6172,13625.0
2016-12-21 14:10:00,54.0,54.03,53.98,53.98,13071.0,37.6172,37.6381,37.6032,37.6032,13071.0
2016-12-21 14:15:00,53.99,54.03,53.98,54.0,9699.0,37.6102,37.6381,37.6032,37.6172,9699.0
2016-12-21 14:20:00,54.0,54.04,53.98,54.01,12918.0,37.6172,37.645,37.6032,37.6241,12918.0
2016-12-21 14:25:00,54.0,54.01,53.98,53.98,6842.0,37.6172,37.6241,37.6032,37.6032,6842.0
2016-12-21 14:30:00,53.98,54.0,53.95,53.99,20178.0,37.6032,37.6172,37.5823,37.6102,20178.0
2016-12-21 14:35:00,54.0,54.01,53.96,53.96,14067.0,37.6172,37.6241,37.5893,37.5893,14067.0
2016-12-21 14:40:00,53.96,53.97,53.95,53.95,8414.0,37.5893,37.5963,37.5823,37.5823,8414.0
2016-12-21 14:45:00,53.96,53.97,53.94,53.96,12898.0,37.5893,37.5963,37.5754,37.5893,12898.0
2016-12-21 14:50:00,53.96,53.96,53.93,53.93,8333.0,37.5893,37.5893,37.5684,37.5684,8333.0
2016-12-21 14:55:00,53.94,53.94,53.92,53.93,11209.0,37.5754,37.5754,37.5615,37.5684,11209.0
2016-12-21 15:00:00,53.93,53.97,53.91,53.93,15652.0,37.5684,37.5963,37.5545,37.5684,15652.0
2016-12-21 15:05:00,53.93,53.94,53.9,53.91,50431.0,37.5684,37.5754,37.5475,37.5545,50431.0
2016-12-21 15:10:00,53.91,53.99,53.9,53.99,18421.0,37.5545,37.6102,37.5475,37.6102,18421.0
2016-12-21 15:15:00,53.98,53.99,53.97,53.97,17367.0,37.6032,37.6102,37.5963,37.5963,17367.0
2016-12-21 15:20:00,53.97,53.97,53.95,53.97,13341.0,37.5963,37.5963,37.5823,37.5963,13341.0
2016-12-21 15:25:00,53.96,53.98,53.94,53.98,19155.0,37.5893,37.6032,37.5754,37.6032,19155.0
2016-12-21 15:30:00,53.97,54.01,53.95,53.97,53058.0,37.5963,37.6241,37.5823,37.5963,53058.0
2016-12-21 15:35:00,53.96,54.01,53.94,53.99,42109.0,37.5893,37.6241,37.5754,37.6102,42109.0
2016-12-21 15:40:00,54.0,54.01,53.98,53.98,76706.0,37.6172,37.6241,37.6032,37.6032,76706.0
2016-12-21 15:45:00,53.98,53.99,53.95,53.96,41661.0,37.6032,37.6102,37.5823,37.5893,41661.0
2016-12-21 15:50:00,53.96,54.0,53.95,53.98,55265.0,37.5893,37.6172,37.5823,37.6032,55265.0
2016-12-21 15:55:00,53.98,53.99,53.95,53.96,143284.0,37.6032,37.6102,37.5823,37.5893,143284.0
2016-12-22 09:30:00,53.95,54.09,53.89,53.92,42630.0,37.5823,37.6799,37.5406,37.5615,42630.0
2016-12-22 09:35:00,53.92,53.92,53.83,53.83,8850.0,37.5615,37.5615,37.4988,37.4988,8850.0
2016-12-22 09:40:00,53.83,53.86,53.8,53.82,10988.0,37.4988,37.5197,37.4779,37.4918,10988.0
2016-12-22 09:45:00,53.81,53.82,53.75,53.76,14829.0,37.4848,37.4918,37.443,37.45,14829.0
2016-12-22 09:50:00,53.75,53.75,53.69,53.71,12754.0,37.443,37.443,37.4012,37.4152,12754.0
2016-12-22 09:55:00,53.72,53.75,53.71,53.72,8576.0,37.4221,37.443,37.4152,37.4221,8576.0
2016-12-22 10:00:00,53.72,53.73,53.64,53.65,19935.0,37.4221,37.4291,37.3664,37.3734,19935.0
2016-12-22 10:05:00,53.64,53.66,53.58,53.61,29850.0,37.3664,37.3803,37.3246,37.3455,29850.0
2016-12-22 10:10:00,53.61,53.67,53.6,53.65,28473.0,37.3455,37.3873,37.3385,37.3734,28473.0
2016-12-22 10:15:00,53.65,53.75,53.65,53.73,44352.0,37.3734,37.443,37.3734,37.4291,44352.0
2016-12-22 10:20:00,53.73,53.83,53.72,53.82,15542.0,37.4291,37.4988,37.4221,37.4918,15542.0
2016-12-22 10:25:00,53.8,53.84,53.78,53.81,11012.0,37.4779,37.5057,37.4639,37.4848,11012.0
2016-12-22 10:30:00,53.82,53.85,53.81,53.83,20096.0,37.4918,37.5127,37.4848,37.4988,20096.0
2016-12-22 10:35:00,53.83,53.86,53.79,53.79,9456.0,37.4988,37.5197,37.4709,37.4709,9456.0
2016-12-22 10:40:00,53.79,53.81,53.76,53.76,22022.0,37.4709,37.4848,37.45,37.45,22022.0
2016-12-22 10:45:00,53.75,53.83,53.74,53.81,138758.0,37.443,37.4988,37.4361,37.4848,138758.0
2016-12-22 10:50:00,53.8,53.81,53.69,53.79,43229.0,37.4779,37.4848,37.4012,37.4709,43229.0
2016-12-22 10:55:00,53.78,53.8,53.68,53.71,23483.0,37.4639,37.4779,37.3943,37.4152,23483.0
2016-12-22 11:00:00,53.71,53.79,53.7,53.75,124725.0,37.4152,37.4709,37.4082,37.443,124725.0
2016-12-22 11:05:00,53.75,53.76,53.68,53.7,72079.0,37.443,37.45,37.3943,37.4082,72079.0
2016-12-22 11:10:00,53.7,53.79,53.69,53.77,35903.0,37.4082,37.4709,37.4012,37.457,35903.0
2016-12-22 11:15:00,53.76,53.77,53.73,53.75,12103.0,37.45,37.457,37.4291,37.443,12103.0
2016-12-22 11:20:00,53.75,53.81,53.73,53.73,63723.0,37.443,37.4848,37.4291,37.4291,63723.0
2016-12-22 11:25:00,53.73,53.75,53.56,53.57,25431.0,37.4291,37.443,37.3107,37.3176,25431.0
2016-12-22 11:30:00,53.57,53.59,53.52,53.53,10103.0,37.3176,37.3316,37.2828,37.2898,10103.0
2016-12-22 11:35:00,53.53,53.53,53.43,53.44,16494.0,37.2898,37.2898,37.2201,37.2271,16494.0
2016-12-22 11:40:00,53.44,53.46,53.42,53.45,10414.0,37.2271,37.241,37.2131,37.234,10414.0
2016-12-22 11:45:00,53.44,53.63,53.44,53.6,53651.0,37.2271,37.3594,37.2271,37.3385,53651.0
2016-12-22 11:50:00,53.6,53.62,53.55,53.56,64499.0,37.3385,37.3525,37.3037,37.3107,64499.0
2016-12-22 11:55:00,53.55,53.58,53.53,53.56,18914.0,37.3037,37.3246,37.2898,37.3107,18914.0
2016-12-22 12:00:00,53.56,53.56,53.45,53.49,15726.0,37.3107,37.3107,37.234,37.2619,15726.0
2016-12-22 12:05:00,53.49,53.51,53.48,53.5,11884.0,37.2619,37.2758,37.2549,37.2689,11884.0
2016-12-22 12:10:00,53.49,53.54,53.48,53.53,13253.0,37.2619,37.2967,37.2549,37.2898,13253.0
2016-12-22 12:15:00,53.52,53.54,53.49,53.53,12035.0,37.2828,37.2967,37.2619,37.2898,12035.0
2016-12-22 12:20:00,53.51,53.54,53.51,53.54,16141.0,37.2758,37.2967,37.2758,37.2967,16141.0
2016-12-22 12:25:00,53.54,53.61,53.53,53.6,22448.0,37.2967,37.3455,37.2898,37.3385,22448.0
2016-12-22 12:30:00,53.6,53.7,53.6,53.66,17116.0,37.3385,37.4082,37.3385,37.3803,17116.0
2016-12-22 12:35:00,53.65,53.71,53.63,53.7,12057.0,37.3734,37.4152,37.3594,37.4082,12057.0
2016-12-22 12:40:00,53.71,53.73,53.69,53.7,10149.0,37.4152,37.4291,37.4012,37.4082,10149.0
2016-12-22 12:45:00,53.71,53.71,53.68,53.68,15057.0,37.4152,37.4152,37.3943,37.3943,15057.0
2016-12-22 12:50:00,53.68,53.75,53.67,53.72,41333.0,37.3943,37.443,37.3873,37.4221,41333.0
2016-12-22 12:55:00,53.72,53.73,53.64,53.64,67940.0,37.4221,37.4291,37.3664,37.3664,67940.0
2016-12-22 13:00:00,53.64,53.65,53.6,53.63,16098.0,37.3664,37.3734,37.3385,37.3594,16098.0
2016-12-22 13:05:00,53.64,53.67,53.6,53.66,10224.0,37.3664,37.3873,37.3385,37.3803,10224.0
2016-12-22 13:10:00,53.66,53.69,53.65,53.65,4374.0,37.3803,37.4012,37.3734,37.3734,4374.0
2016-12-22 13:15:00,53.66,53.66,53.59,53.59,12741.0,37.3803,37.3803,37.3316,37.3316,12741.0
2016-12-22 13:20:00,53.58,53.59,53.53,53.56,7914.0,37.3246,37.3316,37.2898,37.3107,7914.0
2016-12-22 13:25:00,53.55,53.58,53.54,53.58,24349.0,37.3037,37.3246,37.2967,37.3246,24349.0
2016-12-22 13:30:00,53.59,53.65,53.58,53.63,23423.0,37.3316,37.3734,37.3246,37.3594,23423.0
2016-12-22 13:35:00,53.63,53.7,53.61,53.68,31841.0,37.3594,37.4082,37.3455,37.3943,31841.0
2016-12-22 13:40:00,53.68,53.77,53.67,53.75,13176.0,37.3943,37.457,37.3873,37.443,13176.0
2016-12-22 13:45:00,53.75,53.79,53.74,53.79,5678.0,37.443,37.4709,37.4361,37.4709,5678.0
2016-12-22 13:50:00,53.78,53.78,53.75,53.76,2700.0,37.4639,37.4639,37.443,37.45,2700.0
2016-12-22 13:55:00,53.76,53.76,53.7,53.73,9234.0,37.45,37.45,37.4082,37.4291,9234.0
2016-12-22 14:00:00,53.73,53.75,53.71,53.73,3501.0,37.4291,37.443,37.4152,37.4291,3501.0
2016-12-22 14:05:00,53.73,53.73,53.68,53.71,6537.0,37.4291,37.4291,37.3943,37.4152,6537.0
2016-12-22 14:10:00,53.71,53.78,53.7,53.75,33507.0,37.4152,37.4639,37.4082,37.443,33507.0
2016-12-22 14:15:00,53.75,53.79,53.75,53.77,67309.0,37.443,37.4709,37.443,37.457,67309.0
2016-12-22 14:20:00,53.77,53.8,53.73,53.74,8341.0,37.457,37.4779,37.4291,37.4361,8341.0
2016-12-22 14:25:00,53.74,53.76,53.74,53.75,6097.0,37.4361,37.45,37.4361,37.443,6097.0
2016-12-22 14:30:00,53.76,53.77,53.71,53.72,15444.0,37.45,37.457,37.4152,37.4221,15444.0
2016-12-22 14:35:00,53.72,53.72,53.69,53.7,5142.0,37.4221,37.4221,37.4012,37.4082,5142.0
2016-12-22 14:40:00,53.69,53.7,53.64,53.7,21000.0,37.4012,37.4082,37.3664,37.4082,21000.0
2016-12-22 14:45:00,53.69,53.73,53.69,53.72,10503.0,37.4012,37.4291,37.4012,37.4221,10503.0
2016-12-22 14:50:00,53.72,53.79,53.72,53.79,64321.0,37.4221,37.4709,37.4221,37.4709,64321.0
2016-12-22 14:55:00,53.79,53.8,53.75,53.8,9927.0,37.4709,37.4779,37.443,37.4779,9927.0
2016-12-22 15:00:00,53.8,53.81,53.77,53.8,13971.0,37.4779,37.4848,37.457,37.4779,13971.0
2016-12-22 15:05:00,53.79,53.8,53.75,53.75,18022.0,37.4709,37.4779,37.443,37.443,18022.0
2016-12-22 15:10:00,53.75,53.75,53.7,53.73,18906.0,37.443,37.443,37.4082,37.4291,18906.0
2016-12-22 15:15:00,53.73,53.75,53.72,53.74,11280.0,37.4291,37.443,37.4221,37.4361,11280.0
2016-12-22 15:20:00,53.75,53.78,53.74,53.77,16760.0,37.443,37.4639,37.4361,37.457,16760.0
2016-12-22 15:25:00,53.78,53.8,53.76,53.8,23170.0,37.4639,37.4779,37.45,37.4779,23170.0
2016-12-22 15:30:00,53.79,53.8,53.75,53.77,25918.0,37.4709,37.4779,37.443,37.457,25918.0
2016-12-22 15:35:00,53.76,53.77,53.75,53.76,17716.0,37.45,37.457,37.443,37.45,17716.0
2016-12-22 15:40:00,53.76,53.81,53.76,53.8,30114.0,37.45,37.4848,37.45,37.4779,30114.0
2016-12-22 15:45:00,53.8,53.8,53.77,53.79,28294.0,37.4779,37.4779,37.457,37.4709,28294.0
2016-12-22 15:50:00,53.79,53.82,53.78,53.8,31827.0,37.4709,37.4918,37.4639,37.4779,31827.0
2016-12-22 15:55:00,53.8,53.81,53.76,53.79,102154.0,37.4779,37.4848,37.45,37.4709,102154.0
2016-12-23 09:30:00,53.74,53.91,53.65,53.79,17480.0,37.4361,37.5545,37.3734,37.4709,17480.0
2016-12-23 09:35:00,53.84,53.91,53.8,53.9,7540.0,37.5057,37.5545,37.4779,37.5475,7540.0
2016-12-23 09:40:00,53.9,53.9,53.74,53.75,10250.0,37.5475,37.5475,37.4361,37.443,10250.0
2016-12-23 09:45:00,53.73,53.81,53.73,53.8,12758.0,37.4291,37.4848,37.4291,37.4779,12758.0
2016-12-23 09:50:00,53.79,53.91,53.78,53.88,14810.0,37.4709,37.5545,37.4639,37.5336,14810.0
2016-12-23 09:55:00,53.89,53.89,53.84,53.89,10506.0,37.5406,37.5406,37.5057,37.5406,10506.0
2016-12-23 10:00:00,53.88,54.01,53.87,53.94,26827.0,37.5336,37.6241,37.5266,37.5754,26827.0
2016-12-23 10:05:00,53.96,53.97,53.89,53.9,12238.0,37.5893,37.5963,37.5406,37.5475,12238.0
2016-12-23 10:10:00,53.91,53.94,53.89,53.91,7426.0,37.5545,37.5754,37.5406,37.5545,7426.0
2016-12-23 10:15:00,53.91,53.92,53.86,53.87,5742.0,37.5545,37.5615,37.5197,37.5266,5742.0
2016-12-23 10:20:00,53.87,53.91,53.84,53.86,10014.0,37.5266,37.5545,37.5057,37.5197,10014.0
2016-12-23 10:25:00,53.86,53.86,53.82,53.84,4572.0,37.5197,37.5197,37.4918,37.5057,4572.0
2016-12-23 10:30:00,53.84,53.95,53.84,53.95,8070.0,37.5057,37.5823,37.5057,37.5823,8070.0
2016-12-23 10:35:00,53.94,53.96,53.83,53.83,10210.0,37.5754,37.5893,37.4988,37.4988,10210.0
2016-12-23 10:40:00,53.83,53.83,53.8,53.83,7429.0,37.4988,37.4988,37.4779,37.4988,7429.0
2016-12-23 10:45:00,53.84,53.87,53.81,53.85,20464.0,37.5057,37.5266,37.4848,37.5127,20464.0
2016-12-23 10:50:00,53.87,53.88,53.82,53.82,5965.0,37.5266,37.5336,37.4918,37.4918,5965.0
2016-12-23 10:55:00,53.83,53.88,53.82,53.88,5998.0,37.4988,37.5336,37.4918,37.5336,5998.0
2016-12-23 11:00:00,53.88,53.88,53.81,53.83,3720.0,37.5336,37.5336,37.4848,37.4988,3720.0
2016-12-23 11:05:00,53.83,53.84,53.79,53.79,11042.0,37.4988,37.5057,37.4709,37.4709,11042.0
2016-12-23 11:10:00,53.79,53.81,53.78,53.79,6117.0,37.4709,37.4848,37.4639,37.4709,6117.0
2016-12-23 11:15:00,53.78,53.79,53.71,53.78,20760.0,37.4639,37.4709,37.4152,37.4639,20760.0
2016-12-23 11:20:00,53.78,53.79,53.76,53.76,6669.0,37.4639,37.4709,37.45,37.45,6669.0
2016-12-23 11:25:00,53.76,53.78,53.75,53.77,10932.0,37.45,37.4639,37.443,37.457,10932.0
2016-12-23 11:30:00,53.79,53.87,53.77,53.87,24781.0,37.4709,37.5266,37.457,37.5266,24781.0
2016-12-23 11:35:00,53.87,53.97,53.86,53.95,80749.0,37.5266,37.5963,37.5197,37.5823,80749.0
2016-12-23 11:40:00,53.96,53.97,53.89,53.89,14318.0,37.5893,37.5963,37.5406,37.5406,14318.0
2016-12-23 11:45:00,53.89,53.92,53.86,53.9,9365.0,37.5406,37.5615,37.5197,37.5475,9365.0
2016-12-23 11:50:00,53.9,53.92,53.86,53.87,9552.0,37.5475,37.5615,37.5197,37.5266,9552.0
2016-12-23 11:55:00,53.88,53.92,53.87,53.91,13510.0,37.5336,37.5615,37.5266,37.5545,13510.0
2016-12-23 12:00:00,53.91,53.92,53.88,53.89,8906.0,37.5545,37.5615,37.5336,37.5406,8906.0
2016-12-23 12:05:00,53.89,53.91,53.86,53.87,8009.0,37.5406,37.5545,37.5197,37.5266,8009.0
2016-12-23 12:10:00,53.87,53.9,53.86,53.88,3210.0,37.5266,37.5475,37.5197,37.5336,3210.0
2016-12-23 12:15:00,53.87,53.89,53.85,53.85,2946.0,37.5266,37.5406,37.5127,37.5127,2946.0
2016-12-23 12:20:00,53.86,53.88,53.84,53.88,4805.0,37.5197,37.5336,37.5057,37.5336,4805.0
2016-12-23 12:25:00,53.88,53.9,53.85,53.9,7314.0,37.5336,37.5475,37.5127,37.5475,7314.0
2016-12-23 12:30:00,53.9,53.92,53.87,53.89,6828.0,37.5475,37.5615,37.5266,37.5406,6828.0
2016-12-23 12:35:00,53.9,53.93,53.89,53.93,10345.0,37.5475,37.5684,37.5406,37.5684,10345.0
2016-12-23 12:40:00,53.91,53.92,53.88,53.9,7172.0,37.5545,37.5615,37.5336,37.5475,7172.0
2016-12-23 12:45:00,53.91,53.92,53.87,53.88,12858.0,37.5545,37.5615,37.5266,37.5336,12858.0
2016-12-23 12:50:00,53.89,53.9,53.86,53.87,9430.0,37.5406,37.5475,37.5197,37.5266,9430.0
2016-12-23 12:55:00,53.86,53.88,53.81,53.81,10222.0,37.5197,37.5336,37.4848,37.4848,10222.0
2016-12-23 13:00:00,53.81,53.82,53.71,53.75,21051.0,37.4848,37.4918,37.4152,37.443,21051.0
2016-12-23 13:05:00,53.73,53.82,53.71,53.79,74836.0,37.4291,37.4918,37.4152,37.4709,74836.0
2016-12-23 13:10:00,53.79,53.84,53.79,53.82,26715.0,37.4709,37.5057,37.4709,37.4918,26715.0
2016-12-23 13:15:00,53.83,53.84,53.81,53.81,35890.0,37.4988,37.5057,37.4848,37.4848,35890.0
2016-12-23 13:20:00,53.82,53.9,53.82,53.9,12884.0,37.4918,37.5475,37.4918,37.5475,12884.0
2016-12-23 13:25:00,53.89,53.89,53.84,53.88,6335.0,37.5406,37.5406,37.5057,37.5336,6335.0
2016-12-23 13:30:00,53.87,53.9,53.86,53.89,9373.0,37.5266,37.5475,37.5197,37.5406,9373.0
2016-12-23 13:35:00,53.9,53.9,53.86,53.86,13509.0,37.5475,37.5475,37.5197,37.5197,13509.0
2016-12-23 13:40:00,53.86,53.87,53.83,53.84,10672.0,37.5197,37.5266,37.4988,37.5057,10672.0
2016-12-23 13:45:00,53.84,53.88,53.83,53.87,13375.0,37.5057,37.5336,37.4988,37.5266,13375.0
2016-12-23 13:50:00,53.88,53.9,53.85,53.85,8441.0,37.5336,37.5475,37.5127,37.5127,8441.0
2016-12-23 13:55:00,53.87,53.88,53.84,53.86,11992.0,37.5266,37.5336,37.5057,37.5197,11992.0
2016-12-23 14:00:00,53.86,53.9,53.86,53.88,6250.0,37.5197,37.5475,37.5197,37.5336,6250.0
2016-12-23 14:05:00,53.89,53.91,53.88,53.91,4441.0,37.5406,37.5545,37.5336,37.5545,4441.0
2016-12-23 14:10:00,53.91,53.91,53.9,53.9,5195.0,37.5545,37.5545,37.5475,37.5475,5195.0
2016-12-23 14:15:00,53.9,53.95,53.89,53.94,10705.0,37.5475,37.5823,37.5406,37.5754,10705.0
2016-12-23 14:20:00,53.94,53.94,53.92,53.93,3552.0,37.5754,37.5754,37.5615,37.5684,3552.0
2016-12-23 14:25:00,53.93,53.94,53.9,53.9,5353.0,37.5684,37.5754,37.5475,37.5475,5353.0
2016-12-23 14:30:00,53.9,53.9,53.86,53.87,5544.0,37.5475,37.5475,37.5197,37.5266,5544.0
2016-12-23 14:35:00,53.88,53.91,53.87,53.91,3596.0,37.5336,37.5545,37.5266,37.5545,3596.0
2016-12-23 14:40:00,53.91,53.91,53.88,53.89,3108.0,37.5545,37.5545,37.5336,37.5406,3108.0
2016-12-23 14:45:00,53.89,53.93,53.88,53.9,6790.0,37.5406,37.5684,37.5336,37.5475,6790.0
2016-12-23 14:50:00,53.9,53.93,53.9,53.93,1919.0,37.5475,37.5684,37.5475,37.5684,1919.0
2016-12-23 14:55:00,53.94,53.94,53.92,53.92,4416.0,37.5754,37.5754,37.5615,37.5615,4416.0
2016-12-23 15:00:00,53.93,54.0,53.93,54.0,10062.0,37.5684,37.6172,37.5684,37.6172,10062.0
2016-12-23 15:05:00,53.99,54.01,53.98,54.01,8218.0,37.6102,37.6241,37.6032,37.6241,8218.0
2016-12-23 15:10:00,54.02,54.02,53.99,54.0,3322.0,37.6311,37.6311,37.6102,37.6172,3322.0
2016-12-23 15:15:00,54.0,54.02,53.98,54.01,11113.0,37.6172,37.6311,37.6032,37.6241,11113.0
2016-12-23 15:20:00,54.01,54.04,54.01,54.04,5401.0,37.6241,37.645,37.6241,37.645,5401.0
2016-12-23 15:25:00,54.04,54.04,53.98,53.98,20731.0,37.645,37.645,37.6032,37.6032,20731.0
2016-12-23 15:30:00,53.98,54.02,53.98,54.01,8766.0,37.6032,37.6311,37.6032,37.6241,8766.0
2016-12-23 15:35:00,54.02,54.03,54.0,54.02,14455.0,37.6311,37.6381,37.6172,37.6311,14455.0
2016-12-23 15:40:00,54.02,54.06,54.0,54.06,18983.0,37.6311,37.659,37.6172,37.659,18983.0
2016-12-23 15:45:00,54.05,54.06,54.0,54.02,30526.0,37.652,37.659,37.6172,37.6311,30526.0
2016-12-23 15:50:00,54.03,54.06,54.02,54.04,20977.0,37.6381,37.659,37.6311,37.645,20977.0
2016-12-23 15:55:00,54.04,54.05,54.0,54.03,41791.0,37.645,37.652,37.6172,37.6381,41791.0
2016-12-27 09:30:00,54.25,54.44,54.2,54.4,32641.0,37.7913,37.9237,37.7565,37.8958,32641.0
2016-12-27 09:35:00,54.4,54.44,54.32,54.41,15327.0,37.8958,37.9237,37.8401,37.9028,15327.0
2016-12-27 09:40:00,54.38,54.41,54.33,54.39,70639.0,37.8819,37.9028,37.8471,37.8889,70639.0
2016-12-27 09:45:00,54.38,54.45,54.29,54.29,20267.0,37.8819,37.9307,37.8192,37.8192,20267.0
2016-12-27 09:50:00,54.29,54.35,54.28,54.34,18202.0,37.8192,37.861,37.8122,37.854,18202.0
2016-12-27 09:55:00,54.33,54.39,54.32,54.37,13624.0,37.8471,37.8889,37.8401,37.8749,13624.0
2016-12-27 10:00:00,54.38,54.38,54.27,54.27,20694.0,37.8819,37.8819,37.8053,37.8053,20694.0
2016-12-27 10:05:00,54.28,54.41,54.27,54.39,43347.0,37.8122,37.9028,37.8053,37.8889,43347.0
2016-12-27 10:10:00,54.4,54.42,54.38,54.41,19035.0,37.8958,37.9098,37.8819,37.9028,19035.0
2016-12-27 10:15:00,54.41,54.41,54.32,54.35,6457.0,37.9028,37.9028,37.8401,37.861,6457.0
2016-12-27 10:20:00,54.35,54.35,54.32,54.33,13723.0,37.861,37.861,37.8401,37.8471,13723.0
2016-12-27 10:25:00,54.34,54.36,54.3,54.31,9407.0,37.854,37.868,37.8262,37.8331,9407.0
2016-12-27 10:30:00,54.32,54.35,54.3,54.31,19706.0,37.8401,37.861,37.8262,37.8331,19706.0
2016-12-27 10:35:00,54.33,54.33,54.25,54.25,76878.0,37.8471,37.8471,37.7913,37.7913,76878.0
2016-12-27 10:40:00,54.24,54.26,54.22,54.25,78683.0,37.7844,37.7983,37.7704,37.7913,78683.0
2016-12-27 10:45:00,54.24,54.25,54.2,54.24,21006.0,37.7844,37.7913,37.7565,37.7844,21006.0
2016-12-27 10:50:00,54.23,54.25,54.19,54.23,16709.0,37.7774,37.7913,37.7495,37.7774,16709.0
2016-12-27 10:55:00,54.23,54.23,54.18,54.2,17655.0,37.7774,37.7774,37.7426,37.7565,17655.0
2016-12-27 11:00:00,54.2,54.23,54.2,54.22,6065.0,37.7565,37.7774,37.7565,37.7704,6065.0
2016-12-27 11:05:00,54.21,54.26,54.19,54.23,16398.0,37.7635,37.7983,37.7495,37.7774,16398.0
2016-12-27 11:10:00,54.22,54.24,54.21,54.22,7303.0,37.7704,37.7844,37.7635,37.7704,7303.0
2016-12-27 11:15:00,54.22,54.24,54.21,54.21,9358.0,37.7704,37.7844,37.7635,37.7635,9358.0
2016-12-27 11:20:00,54.21,54.23,54.2,54.21,55737.0,37.7635,37.7774,37.7565,37.7635,55737.0
2016-12-27 11:25:00,54.2,54.24,54.18,54.23,10917.0,37.7565,37.7844,37.7426,37.7774,10917.0
2016-12-27 11:30:00,54.23,54.27,54.21,54.26,9452.0,37.7774,37.8053,37.7635,37.7983,9452.0
2016-12-27 11:35:00,54.28,54.34,54.27,54.31,12008.0,37.8122,37.854,37.8053,37.8331,12008.0
2016-12-27 11:40:00,54.32,54.36,54.29,54.3,11287.0,37.8401,37.868,37.8192,37.8262,11287.0
2016-12-27 11:45:00,54.31,54.34,54.26,54.3,26800.0,37.8331,37.854,37.7983,37.8262,26800.0
2016-12-27 11:50:00,54.32,54.33,54.26,54.31,32600.0,37.8401,37.8471,37.7983,37.8331,32600.0
2016-12-27 11:55:00,54.31,54.32,54.25,54.25,4229.0,37.8331,37.8401,37.7913,37.7913,4229.0
2016-12-27 12:00:00,54.26,54.28,54.26,54.28,4357.0,37.7983,37.8122,37.7983,37.8122,4357.0
2016-12-27 12:05:00,54.27,54.32,54.27,54.31,15988.0,37.8053,37.8401,37.8053,37.8331,15988.0
2016-12-27 12:10:00,54.31,54.31,54.25,54.26,5027.0,37.8331,37.8331,37.7913,37.7983,5027.0
2016-12-27 12:15:00,54.27,54.29,54.26,54.29,3220.0,37.8053,37.8192,37.7983,37.8192,3220.0
2016-12-27 12:20:00,54.28,54.29,54.27,54.27,2200.0,37.8122,37.8192,37.8053,37.8053,2200.0
2016-12-27 12:25:00,54.26,54.26,54.23,54.23,900.0,37.7983,37.7983,37.7774,37.7774,900.0
2016-12-27 12:30:00,54.23,54.25,54.18,54.24,18661.0,37.7774,37.7913,37.7426,37.7844,18661.0
2016-12-27 12:35:00,54.24,54.29,54.24,54.28,14728.0,37.7844,37.8192,37.7844,37.8122,14728.0
2016-12-27 12:40:00,54.28,54.28,54.25,54.27,10281.0,37.8122,37.8122,37.7913,37.8053,10281.0
2016-12-27 12:45:00,54.27,54.28,54.26,54.26,3350.0,37.8053,37.8122,37.7983,37.7983,3350.0
2016-12-27 12:50:00,54.27,54.28,54.25,54.25,2352.0,37.8053,37.8122,37.7913,37.7913,2352.0
2016-12-27 12:55:00,54.26,54.28,54.25,54.26,15963.0,37.7983,37.8122,37.7913,37.7983,15963.0
2016-12-27 13:00:00,54.26,54.29,54.22,54.29,33882.0,37.7983,37.8192,37.7704,37.8192,33882.0
2016-12-27 13:05:00,54.29,54.32,54.25,54.3,14098.0,37.8192,37.8401,37.7913,37.8262,14098.0
2016-12-27 13:10:00,54.29,54.3,54.28,54.29,41108.0,37.8192,37.8262,37.8122,37.8192,41108.0
2016-12-27 13:15:00,54.29,54.29,54.25,54.27,21437.0,37.8192,37.8192,37.7913,37.8053,21437.0
2016-12-27 13:20:00,54.27,54.28,54.25,54.25,2400.0,37.8053,37.8122,37.7913,37.7913,2400.0
2016-12-27 13:25:00,54.27,54.3,54.26,54.29,6538.0,37.8053,37.8262,37.7983,37.8192,6538.0
2016-12-27 13:30:00,54.3,54.37,54.29,54.37,18286.0,37.8262,37.8749,37.8192,37.8749,18286.0
2016-12-27 13:35:00,54.36,54.38,54.35,54.36,5460.0,37.868,37.8819,37.861,37.868,5460.0
2016-12-27 13:40:00,54.35,54.36,54.35,54.36,2777.0,37.861,37.868,37.861,37.868,2777.0
2016-12-27 13:45:00,54.36,54.38,54.35,54.36,5183.0,37.868,37.8819,37.861,37.868,5183.0
2016-12-27 13:50:00,54.36,54.36,54.34,54.35,12628.0,37.868,37.868,37.854,37.861,12628.0
2016-12-27 13:55:00,54.35,54.39,54.35,54.38,17877.0,37.861,37.8889,37.861,37.8819,17877.0
2016-12-27 14:00:00,54.38,54.38,54.34,54.37,5052.0,37.8819,37.8819,37.854,37.8749,5052.0
2016-12-27 14:05:00,54.37,54.38,54.36,54.37,4551.0,37.8749,37.8819,37.868,37.8749,4551.0
2016-12-27 14:10:00,54.38,54.41,54.38,54.41,2740.0,37.8819,37.9028,37.8819,37.9028,2740.0
2016-12-27 14:15:00,54.4,54.42,54.38,54.38,10153.0,37.8958,37.9098,37.8819,37.8819,10153.0
2016-12-27 14:20:00,54.38,54.38,54.32,54.33,37661.0,37.8819,37.8819,37.8401,37.8471,37661.0
2016-12-27 14:25:00,54.33,54.33,54.32,54.33,6402.0,37.8471,37.8471,37.8401,37.8471,6402.0
2016-12-27 14:30:00,54.32,54.34,54.32,54.33,7408.0,37.8401,37.854,37.8401,37.8471,7408.0
2016-12-27 14:35:00,54.32,54.34,54.32,54.32,4124.0,37.8401,37.854,37.8401,37.8401,4124.0
2016-12-27 14:40:00,54.32,54.33,54.32,54.33,3037.0,37.8401,37.8471,37.8401,37.8471,3037.0
2016-12-27 14:45:00,54.33,54.36,54.32,54.36,36548.0,37.8471,37.868,37.8401,37.868,36548.0
2016-12-27 14:50:00,54.36,54.37,54.34,54.37,5659.0,37.868,37.8749,37.854,37.8749,5659.0
2016-12-27 14:55:00,54.37,54.37,54.34,54.35,4625.0,37.8749,37.8749,37.854,37.861,4625.0
2016-12-27 15:00:00,54.35,54.37,54.33,54.36,10051.0,37.861,37.8749,37.8471,37.868,10051.0
2016-12-27 15:05:00,54.36,54.38,54.35,54.36,5247.0,37.868,37.8819,37.861,37.868,5247.0
2016-12-27 15:10:00,54.35,54.38,54.34,54.34,4473.0,37.861,37.8819,37.854,37.854,4473.0
2016-12-27 15:15:00,54.34,54.35,54.3,54.3,7159.0,37.854,37.861,37.8262,37.8262,7159.0
2016-12-27 15:20:00,54.3,54.31,54.29,54.29,6018.0,37.8262,37.8331,37.8192,37.8192,6018.0
2016-12-27 15:25:00,54.3,54.32,54.28,54.3,19031.0,37.8262,37.8401,37.8122,37.8262,19031.0
2016-12-27 15:30:00,54.3,54.33,54.29,54.32,12133.0,37.8262,37.8471,37.8192,37.8401,12133.0
2016-12-27 15:35:00,54.32,54.34,54.31,54.33,5461.0,37.8401,37.854,37.8331,37.8471,5461.0
2016-12-27 15:40:00,54.32,54.36,54.31,54.33,13381.0,37.8401,37.868,37.8331,37.8471,13381.0
2016-12-27 15:45:00,54.34,54.34,54.31,54.33,26579.0,37.854,37.854,37.8331,37.8471,26579.0
2016-12-27 15:50:00,54.33,54.34,54.32,54.33,24231.0,37.8471,37.854,37.8401,37.8471,24231.0
2016-12-27 15:55:00,54.32,54.33,54.27,54.29,61798.0,37.8401,37.8471,37.8053,37.8192,61798.0
2016-12-28 09:30:00,54.6,54.68,54.3,54.34,53904.0,38.0351,38.0909,37.8262,37.854,53904.0
2016-12-28 09:35:00,54.33,54.48,54.32,54.4,30307.0,37.8471,37.9516,37.8401,37.8958,30307.0
2016-12-28 09:40:00,54.42,54.42,54.28,54.29,32072.0,37.9098,37.9098,37.8122,37.8192,32072.0
2016-12-28 09:45:00,54.29,54.29,54.2,54.22,66043.0,37.8192,37.8192,37.7565,37.7704,66043.0
2016-12-28 09:50:00,54.22,54.26,54.09,54.12,10636.0,37.7704,37.7983,37.6799,37.7008,10636.0
2016-12-28 09:55:00,54.14,54.14,54.06,54.07,3036.0,37.7147,37.7147,37.659,37.6659,3036.0
2016-12-28 10:00:00,54.05,54.07,54.0,54.0,21311.0,37.652,37.6659,37.6172,37.6172,21311.0
2016-12-28 10:05:00,54.04,54.11,54.03,54.11,25536.0,37.645,37.6938,37.6381,37.6938,25536.0
2016-12-28 10:10:00,54.11,54.19,54.11,54.15,8831.0,37.6938,37.7495,37.6938,37.7217,8831.0
2016-12-28 10:15:00,54.15,54.19,54.13,54.14,23368.0,37.7217,37.7495,37.7077,37.7147,23368.0
2016-12-28 10:20:00,54.14,54.15,54.1,54.1,9427.0,37.7147,37.7217,37.6868,37.6868,9427.0
2016-12-28 10:25:00,54.1,54.11,54.08,54.1,16337.0,37.6868,37.6938,37.6729,37.6868,16337.0
2016-12-28 10:30:00,54.08,54.12,54.05,54.08,12631.0,37.6729,37.7008,37.652,37.6729,12631.0
2016-12-28 10:35:00,54.07,54.11,54.07,54.11,9886.0,37.6659,37.6938,37.6659,37.6938,9886.0
2016-12-28 10:40:00,54.1,54.15,54.1,54.1,17287.0,37.6868,37.7217,37.6868,37.6868,17287.0
2016-12-28 10:45:00,54.1,54.11,54.06,54.1,22186.0,37.6868,37.6938,37.659,37.6868,22186.0
2016-12-28 10:50:00,54.1,54.12,54.08,54.11,10514.0,37.6868,37.7008,37.6729,37.6938,10514.0
2016-12-28 10:55:00,54.1,54.11,54.02,54.05,71165.0,37.6868,37.6938,37.6311,37.652,71165.0
2016-12-28 11:00:00,54.04,54.11,54.04,54.11,18001.0,37.645,37.6938,37.645,37.6938,18001.0
2016-12-28 11:05:00,54.12,54.13,54.08,54.09,18539.0,37.7008,37.7077,37.6729,37.6799,18539.0
2016-12-28 11:10:00,54.08,54.08,53.94,53.94,33305.0,37.6729,37.6729,37.5754,37.5754,33305.0
2016-12-28 11:15:00,53.95,54.01,53.9,54.0,86618.0,37.5823,37.6241,37.5475,37.6172,86618.0
2016-12-28 11:20:00,54.01,54.07,53.98,54.06,24964.0,37.6241,37.6659,37.6032,37.659,24964.0
2016-12-28 11:25:00,54.06,54.1,54.03,54.07,19005.0,37.659,37.6868,37.6381,37.6659,19005.0
2016-12-28 11:30:00,54.06,54.06,54.01,54.02,11836.0,37.659,37.659,37.6241,37.6311,11836.0
2016-12-28 11:35:00,54.03,54.11,54.02,54.04,52837.0,37.6381,37.6938,37.6311,37.645,52837.0
2016-12-28 11:40:00,54.04,54.13,54.03,54.1,32997.0,37.645,37.7077,37.6381,37.6868,32997.0
2016-12-28 11:45:00,54.09,54.09,54.05,54.07,7960.0,37.6799,37.6799,37.652,37.6659,7960.0
2016-12-28 11:50:00,54.08,54.13,54.06,54.1,68007.0,37.6729,37.7077,37.659,37.6868,68007.0
2016-12-28 11:55:00,54.09,54.14,54.02,54.04,85937.0,37.6799,37.7147,37.6311,37.645,85937.0
2016-12-28 12:00:00,54.04,54.06,53.98,54.0,98499.0,37.645,37.659,37.6032,37.6172,98499.0
2016-12-28 12:05:00,53.98,54.01,53.91,53.95,114752.0,37.6032,37.6241,37.5545,37.5823,114752.0
2016-12-28 12:10:00,53.95,53.96,53.75,53.75,31617.0,37.5823,37.5893,37.443,37.443,31617.0
2016-12-28 12:15:00,53.75,53.75,53.66,53.66,70061.0,37.443,37.443,37.3803,37.3803,70061.0
2016-12-28 12:20:00,53.65,53.65,53.55,53.56,11894.0,37.3734,37.3734,37.3037,37.3107,11894.0
2016-12-28 12:25:00,53.55,53.58,53.49,53.54,32760.0,37.3037,37.3246,37.2619,37.2967,32760.0
2016-12-28 12:30:00,53.53,53.54,53.49,53.53,9150.0,37.2898,37.2967,37.2619,37.2898,9150.0
2016-12-28 12:35:00,53.53,53.6,53.52,53.6,9909.0,37.2898,37.3385,37.2828,37.3385,9909.0
2016-12-28 12:40:00,53.6,53.61,53.5,53.53,10276.0,37.3385,37.3455,37.2689,37.2898,10276.0
2016-12-28 12:45:00,53.54,53.55,53.46,53.5,117775.0,37.2967,37.3037,37.241,37.2689,117775.0
2016-12-28 12:50:00,53.51,53.54,53.5,53.5,13160.0,37.2758,37.2967,37.2689,37.2689,13160.0
2016-12-28 12:55:00,53.51,53.55,53.5,53.55,9247.0,37.2758,37.3037,37.2689,37.3037,9247.0
2016-12-28 13:00:00,53.55,53.56,53.48,53.5,22161.0,37.3037,37.3107,37.2549,37.2689,22161.0
2016-12-28 13:05:00,53.5,53.51,53.46,53.5,20464.0,37.2689,37.2758,37.241,37.2689,20464.0
2016-12-28 13:10:00,53.5,53.57,53.49,53.54,18084.0,37.2689,37.3176,37.2619,37.2967,18084.0
2016-12-28 13:15:00,53.53,53.53,53.5,53.51,64529.0,37.2898,37.2898,37.2689,37.2758,64529.0
2016-12-28 13:20:00,53.51,53.54,53.49,53.5,21455.0,37.2758,37.2967,37.2619,37.2689,21455.0
2016-12-28 13:25:00,53.5,53.51,53.41,53.42,17582.0,37.2689,37.2758,37.2062,37.2131,17582.0
2016-12-28 13:30:00,53.42,53.46,53.42,53.42,7770.0,37.2131,37.241,37.2131,37.2131,7770.0
2016-12-28 13:35:00,53.42,53.43,53.39,53.41,16766.0,37.2131,37.2201,37.1922,37.2062,16766.0
2016-12-28 13:40:00,53.41,53.41,53.29,53.29,21411.0,37.2062,37.2062,37.1226,37.1226,21411.0
2016-12-28 13:45:00,53.31,53.33,53.25,53.27,15073.0,37.1365,37.1504,37.0947,37.1087,15073.0
2016-12-28 13:50:00,53.28,53.3,53.21,53.24,25739.0,37.1156,37.1295,37.0669,37.0878,25739.0
2016-12-28 13:55:00,53.26,53.33,53.25,53.31,23961.0,37.1017,37.1504,37.0947,37.1365,23961.0
2016-12-28 14:00:00,53.31,53.36,53.3,53.32,34305.0,37.1365,37.1713,37.1295,37.1435,34305.0
2016-12-28 14:05:00,53.32,53.33,53.28,53.32,34593.0,37.1435,37.1504,37.1156,37.1435,34593.0
2016-12-28 14:10:00,53.31,53.33,53.3,53.33,29103.0,37.1365,37.1504,37.1295,37.1504,29103.0
2016-12-28 14:15:00,53.32,53.34,53.31,53.33,13554.0,37.1435,37.1574,37.1365,37.1504,13554.0
2016-12-28 14:20:00,53.33,53.37,53.32,53.35,42255.0,37.1504,37.1783,37.1435,37.1644,42255.0
2016-12-28 14:25:00,53.35,53.42,53.35,53.4,18482.0,37.1644,37.2131,37.1644,37.1992,18482.0
2016-12-28 14:30:00,53.4,53.42,53.39,53.41,15785.0,37.1992,37.2131,37.1922,37.2062,15785.0
2016-12-28 14:35:00,53.4,53.45,53.4,53.43,16714.0,37.1992,37.234,37.1992,37.2201,16714.0
2016-12-28 14:40:00,53.42,53.46,53.42,53.45,20937.0,37.2131,37.241,37.2131,37.234,20937.0
2016-12-28 14:45:00,53.45,53.47,53.44,53.44,23900.0,37.234,37.248,37.2271,37.2271,23900.0
2016-12-28 14:50:00,53.44,53.45,53.38,53.41,26565.0,37.2271,37.234,37.1853,37.2062,26565.0
2016-12-28 14:55:00,53.42,53.42,53.39,53.41,21379.0,37.2131,37.2131,37.1922,37.2062,21379.0
2016-12-28 15:00:00,53.41,53.47,53.4,53.47,13191.0,37.2062,37.248,37.1992,37.248,13191.0
2016-12-28 15:05:00,53.47,53.49,53.4,53.4,27767.0,37.248,37.2619,37.1992,37.1992,27767.0
2016-12-28 15:10:00,53.39,53.42,53.39,53.42,11239.0,37.1922,37.2131,37.1922,37.2131,11239.0
2016-12-28 15:15:00,53.42,53.43,53.34,53.35,12225.0,37.2131,37.2201,37.1574,37.1644,12225.0
2016-12-28 15:20:00,53.34,53.38,53.32,53.38,22462.0,37.1574,37.1853,37.1435,37.1853,22462.0
2016-12-28 15:25:00,53.38,53.38,53.33,53.34,22479.0,37.1853,37.1853,37.1504,37.1574,22479.0
2016-12-28 15:30:00,53.33,53.39,53.29,53.36,22854.0,37.1504,37.1922,37.1226,37.1713,22854.0
2016-12-28 15:35:00,53.35,53.37,53.31,53.35,27037.0,37.1644,37.1783,37.1365,37.1644,27037.0
2016-12-28 15:40:00,53.35,53.36,53.34,53.35,59518.0,37.1644,37.1713,37.1574,37.1644,59518.0
2016-12-28 15:45:00,53.35,53.43,53.34,53.38,42356.0,37.1644,37.2201,37.1574,37.1853,42356.0
2016-12-28 15:50:00,53.38,53.39,53.3,53.34,43106.0,37.1853,37.1922,37.1295,37.1574,43106.0
2016-12-28 15:55:00,53.34,53.4,53.34,53.36,105873.0,37.1574,37.1992,37.1574,37.1713,105873.0
2016-12-29 09:30:00,53.29,53.43,53.18,53.41,34534.0,37.1226,37.2201,37.046,37.2062,34534.0
2016-12-29 09:35:00,53.39,53.51,53.38,53.42,11705.0,37.1922,37.2758,37.1853,37.2131,11705.0
2016-12-29 09:40:00,53.47,53.47,53.29,53.35,7311.0,37.248,37.248,37.1226,37.1644,7311.0
2016-12-29 09:45:00,53.36,53.46,53.32,53.34,13994.0,37.1713,37.241,37.1435,37.1574,13994.0
2016-12-29 09:50:00,53.32,53.41,53.3,53.4,20271.0,37.1435,37.2062,37.1295,37.1992,20271.0
2016-12-29 09:55:00,53.41,53.53,53.41,53.52,20023.0,37.2062,37.2898,37.2062,37.2828,20023.0
2016-12-29 10:00:00,53.51,53.65,53.49,53.65,17058.0,37.2758,37.3734,37.2619,37.3734,17058.0
2016-12-29 10:05:00,53.65,53.65,53.48,53.54,27509.0,37.3734,37.3734,37.2549,37.2967,27509.0
2016-12-29 10:10:00,53.54,53.6,53.45,53.56,24491.0,37.2967,37.3385,37.234,37.3107,24491.0
2016-12-29 10:15:00,53.55,53.59,53.49,53.5,19058.0,37.3037,37.3316,37.2619,37.2689,19058.0
2016-12-29 10:20:00,53.51,53.51,53.38,53.41,16004.0,37.2758,37.2758,37.1853,37.2062,16004.0
2016-12-29 10:25:00,53.41,53.49,53.4,53.49,18924.0,37.2062,37.2619,37.1992,37.2619,18924.0
2016-12-29 10:30:00,53.5,53.5,53.4,53.41,18057.0,37.2689,37.2689,37.1992,37.2062,18057.0
2016-12-29 10:35:00,53.41,53.41,53.19,53.19,24082.0,37.2062,37.2062,37.0529,37.0529,24082.0
2016-12-29 10:40:00,53.2,53.23,53.11,53.13,23977.0,37.0599,37.0808,36.9972,37.0111,23977.0
2016-12-29 10:45:00,53.13,53.24,53.13,53.17,20676.0,37.0111,37.0878,37.0111,37.039,20676.0
2016-12-29 10:50:00,53.18,53.24,53.16,53.2,28370.0,37.046,37.0878,37.032,37.0599,28370.0
2016-12-29 10:55:00,53.2,53.24,53.2,53.22,15481.0,37.0599,37.0878,37.0599,37.0738,15481.0
2016-12-29 11:00:00,53.22,53.25,53.22,53.24,15376.0,37.0738,37.0947,37.0738,37.0878,15376.0
2016-12-29 11:05:00,53.25,53.3,53.24,53.29,14124.0,37.0947,37.1295,37.0878,37.1226,14124.0
2016-12-29 11:10:00,53.29,53.33,53.27,53.27,9569.0,37.1226,37.1504,37.1087,37.1087,9569.0
2016-12-29 11:15:00,53.28,53.29,53.19,53.23,16714.0,37.1156,37.1226,37.0529,37.0808,16714.0
2016-12-29 11:20:00,53.22,53.29,53.22,53.29,10415.0,37.0738,37.1226,37.0738,37.1226,10415.0
2016-12-29 11:25:00,53.29,53.33,53.29,53.32,12886.0,37.1226,37.1504,37.1226,37.1435,12886.0
2016-12-29 11:30:00,53.32,53.35,53.31,53.35,17698.0,37.1435,37.1644,37.1365,37.1644,17698.0
2016-12-29 11:35:00,53.35,53.37,53.3,53.31,11868.0,37.1644,37.1783,37.1295,37.1365,11868.0
2016-12-29 11:40:00,53.31,53.35,53.31,53.35,12408.0,37.1365,37.1644,37.1365,37.1644,12408.0
2016-12-29 11:45:00,53.36,53.36,53.29,53.29,10062.0,37.1713,37.1713,37.1226,37.1226,10062.0
2016-12-29 11:50:00,53.29,53.33,53.27,53.33,11667.0,37.1226,37.1504,37.1087,37.1504,11667.0
2016-12-29 11:55:00,53.33,53.35,53.28,53.28,14507.0,37.1504,37.1644,37.1156,37.1156,14507.0
2016-12-29 12:00:00,53.29,53.34,53.29,53.32,10274.0,37.1226,37.1574,37.1226,37.1435,10274.0
2016-12-29 12:05:00,53.32,53.35,53.31,53.33,9370.0,37.1435,37.1644,37.1365,37.1504,9370.0
2016-12-29 12:10:00,53.34,53.35,53.29,53.29,23506.0,37.1574,37.1644,37.1226,37.1226,23506.0
2016-12-29 12:15:00,53.3,53.35,53.29,53.34,11273.0,37.1295,37.1644,37.1226,37.1574,11273.0
2016-12-29 12:20:00,53.35,53.37,53.33,53.35,17674.0,37.1644,37.1783,37.1504,37.1644,17674.0
2016-12-29 12:25:00,53.34,53.41,53.31,53.4,9857.0,37.1574,37.2062,37.1365,37.1992,9857.0
2016-12-29 12:30:00,53.4,53.41,53.35,53.35,12473.0,37.1992,37.2062,37.1644,37.1644,12473.0
2016-12-29 12:35:00,53.35,53.37,53.34,53.34,8260.0,37.1644,37.1783,37.1574,37.1574,8260.0
2016-12-29 12:40:00,53.34,53.36,53.33,53.36,2300.0,37.1574,37.1713,37.1504,37.1713,2300.0
2016-12-29 12:45:00,53.35,53.43,53.35,53.42,9240.0,37.1644,37.2201,37.1644,37.2131,9240.0
2016-12-29 12:50:00,53.41,53.49,53.41,53.48,11779.0,37.2062,37.2619,37.2062,37.2549,11779.0
2016-12-29 12:55:00,53.48,53.5,53.46,53.47,11456.0,37.2549,37.2689,37.241,37.248,11456.0
2016-12-29 13:00:00,53.47,53.48,53.43,53.44,6462.0,37.248,37.2549,37.2201,37.2271,6462.0
2016-12-29 13:05:00,53.45,53.45,53.43,53.45,6365.0,37.234,37.234,37.2201,37.234,6365.0
2016-12-29 13:10:00,53.44,53.44,53.4,53.41,14454.0,37.2271,37.2271,37.1992,37.2062,14454.0
2016-12-29 13:15:00,53.41,53.41,53.37,53.4,10324.0,37.2062,37.2062,37.1783,37.1992,10324.0
2016-12-29 13:20:00,53.41,53.42,53.37,53.38,14578.0,37.2062,37.2131,37.1783,37.1853,14578.0
2016-12-29 13:25:00,53.37,53.45,53.37,53.45,4606.0,37.1783,37.234,37.1783,37.234,4606.0
2016-12-29 13:30:00,53.44,53.45,53.42,53.43,11051.0,37.2271,37.234,37.2131,37.2201,11051.0
2016-12-29 13:35:00,53.43,53.45,53.42,53.44,7432.0,37.2201,37.234,37.2131,37.2271,7432.0
2016-12-29 13:40:00,53.43,53.44,53.43,53.44,4980.0,37.2201,37.2271,37.2201,37.2271,4980.0
2016-12-29 13:45:00,53.44,53.44,53.38,53.38,11289.0,37.2271,37.2271,37.1853,37.1853,11289.0
2016-12-29 13:50:00,53.39,53.46,53.39,53.45,18417.0,37.1922,37.241,37.1922,37.234,18417.0
2016-12-29 13:55:00,53.46,53.47,53.42,53.45,14868.0,37.241,37.248,37.2131,37.234,14868.0
2016-12-29 14:00:00,53.46,53.57,53.46,53.57,14324.0,37.241,37.3176,37.241,37.3176,14324.0
2016-12-29 14:05:00,53.57,53.58,53.55,53.56,5994.0,37.3176,37.3246,37.3037,37.3107,5994.0
2016-12-29 14:10:00,53.56,53.58,53.55,53.56,3794.0,37.3107,37.3246,37.3037,37.3107,3794.0
2016-12-29 14:15:00,53.55,53.57,53.52,53.52,9408.0,37.3037,37.3176,37.2828,37.2828,9408.0
2016-12-29 14:20:00,53.53,53.57,53.52,53.56,4266.0,37.2898,37.3176,37.2828,37.3107,4266.0
2016-12-29 14:25:00,53.55,53.55,53.49,53.49,5213.0,37.3037,37.3037,37.2619,37.2619,5213.0
2016-12-29 14:30:00,53.48,53.51,53.44,53.45,7893.0,37.2549,37.2758,37.2271,37.234,7893.0
2016-12-29 14:35:00,53.45,53.48,53.43,53.44,10337.0,37.234,37.2549,37.2201,37.2271,10337.0
2016-12-29 14:40:00,53.44,53.45,53.42,53.44,5510.0,37.2271,37.234,37.2131,37.2271,5510.0
2016-12-29 14:45:00,53.44,53.5,53.44,53.49,9481.0,37.2271,37.2689,37.2271,37.2619,9481.0
2016-12-29 14:50:00,53.48,53.49,53.47,53.48,5531.0,37.2549,37.2619,37.248,37.2549,5531.0
2016-12-29 14:55:00,53.48,53.48,53.4,53.43,7101.0,37.2549,37.2549,37.1992,37.2201,7101.0
2016-12-29 15:00:00,53.42,53.45,53.41,53.42,9003.0,37.2131,37.234,37.2062,37.2131,9003.0
2016-12-29 15:05:00,53.42,53.43,53.38,53.4,14511.0,37.2131,37.2201,37.1853,37.1992,14511.0
2016-12-29 15:10:00,53.39,53.43,53.39,53.43,9585.0,37.1922,37.2201,37.1922,37.2201,9585.0
2016-12-29 15:15:00,53.43,53.46,53.41,53.41,9122.0,37.2201,37.241,37.2062,37.2062,9122.0
2016-12-29 15:20:00,53.41,53.47,53.41,53.46,6690.0,37.2062,37.248,37.2062,37.241,6690.0
2016-12-29 15:25:00,53.46,53.48,53.44,53.45,7785.0,37.241,37.2549,37.2271,37.234,7785.0
2016-12-29 15:30:00,53.45,53.47,53.42,53.42,11458.0,37.234,37.248,37.2131,37.2131,11458.0
2016-12-29 15:35:00,53.42,53.44,53.39,53.43,15921.0,37.2131,37.2271,37.1922,37.2201,15921.0
2016-12-29 15:40:00,53.42,53.44,53.41,53.42,21134.0,37.2131,37.2271,37.2062,37.2131,21134.0
2016-12-29 15:45:00,53.42,53.44,53.41,53.42,19230.0,37.2131,37.2271,37.2062,37.2131,19230.0
2016-12-29 15:50:00,53.43,53.43,53.39,53.4,27678.0,37.2201,37.2201,37.1922,37.1992,27678.0
2016-12-29 15:55:00,53.4,53.43,53.35,53.38,115758.0,37.1992,37.2201,37.1644,37.1853,115758.0
2016-12-30 09:30:00,53.44,53.5,53.23,53.24,33904.0,37.2271,37.2689,37.0808,37.0878,33904.0
2016-12-30 09:35:00,53.26,53.33,53.15,53.17,9063.0,37.1017,37.1504,37.0251,37.039,9063.0
2016-12-30 09:40:00,53.16,53.2,53.03,53.05,52088.0,37.032,37.0599,36.9415,36.9554,52088.0
2016-12-30 09:45:00,53.05,53.11,53.0,53.02,41325.0,36.9554,36.9972,36.9206,36.9345,41325.0
2016-12-30 09:50:00,53.02,53.04,52.94,52.98,46222.0,36.9345,36.9484,36.8788,36.9066,46222.0
2016-12-30 09:55:00,52.98,53.04,52.88,52.94,24759.0,36.9066,36.9484,36.837,36.8788,24759.0
2016-12-30 10:00:00,52.94,53.0,52.79,52.79,25155.0,36.8788,36.9206,36.7743,36.7743,25155.0
2016-12-30 10:05:00,52.79,52.82,52.72,52.78,36660.0,36.7743,36.7952,36.7255,36.7673,36660.0
2016-12-30 10:10:00,52.78,52.89,52.76,52.79,20255.0,36.7673,36.8439,36.7534,36.7743,20255.0
2016-12-30 10:15:00,52.77,52.8,52.69,52.69,24221.0,36.7603,36.7812,36.7046,36.7046,24221.0
2016-12-30 10:20:00,52.7,52.8,52.7,52.74,11474.0,36.7116,36.7812,36.7116,36.7394,11474.0
2016-12-30 10:25:00,52.73,52.79,52.67,52.78,15750.0,36.7325,36.7743,36.6907,36.7673,15750.0
2016-12-30 10:30:00,52.77,52.88,52.76,52.87,22221.0,36.7603,36.837,36.7534,36.83,22221.0
2016-12-30 10:35:00,52.86,52.87,52.79,52.79,16300.0,36.823,36.83,36.7743,36.7743,16300.0
2016-12-30 10:40:00,52.79,52.86,52.79,52.8,13692.0,36.7743,36.823,36.7743,36.7812,13692.0
2016-12-30 10:45:00,52.79,52.93,52.79,52.93,15116.0,36.7743,36.8718,36.7743,36.8718,15116.0
2016-12-30 10:50:00,52.93,52.98,52.88,52.91,12480.0,36.8718,36.9066,36.837,36.8579,12480.0
2016-12-30 10:55:00,52.91,52.98,52.91,52.96,12814.0,36.8579,36.9066,36.8579,36.8927,12814.0
2016-12-30 11:00:00,52.96,53.02,52.95,52.99,6189.0,36.8927,36.9345,36.8857,36.9136,6189.0
2016-12-30 11:05:00,53.01,53.05,52.98,52.98,11062.0,36.9275,36.9554,36.9066,36.9066,11062.0
2016-12-30 11:10:00,52.98,53.01,52.98,53.0,6250.0,36.9066,36.9275,36.9066,36.9206,6250.0
2016-12-30 11:15:00,53.0,53.09,53.0,53.08,5640.0,36.9206,36.9833,36.9206,36.9763,5640.0
2016-12-30 11:20:00,53.09,53.13,53.08,53.13,11473.0,36.9833,37.0111,36.9763,37.0111,11473.0
2016-12-30 11:25:00,53.14,53.17,53.11,53.11,12516.0,37.0181,37.039,36.9972,36.9972,12516.0
2016-12-30 11:30:00,53.1,53.18,53.08,53.18,5858.0,36.9902,37.046,36.9763,37.046,5858.0
2016-12-30 11:35:00,53.18,53.19,53.09,53.1,10011.0,37.046,37.0529,36.9833,36.9902,10011.0
2016-12-30 11:40:00,53.11,53.2,53.07,53.19,9045.0,36.9972,37.0599,36.9693,37.0529,9045.0
2016-12-30 11:45:00,53.21,53.22,53.16,53.16,4850.0,37.0669,37.0738,37.032,37.032,4850.0
2016-12-30 11:50:00,53.17,53.18,53.11,53.13,11334.0,37.039,37.046,36.9972,37.0111,11334.0
2016-12-30 11:55:00,53.12,53.12,53.07,53.08,8887.0,37.0042,37.0042,36.9693,36.9763,8887.0
2016-12-30 12:00:00,53.08,53.09,52.98,53.0,10993.0,36.9763,36.9833,36.9066,36.9206,10993.0
2016-12-30 12:05:00,52.99,53.07,52.99,53.07,4730.0,36.9136,36.9693,36.9136,36.9693,4730.0
2016-12-30 12:10:00,53.06,53.06,53.03,53.05,9533.0,36.9624,36.9624,36.9415,36.9554,9533.0
2016-12-30 12:15:00,53.06,53.08,53.0,53.03,11683.0,36.9624,36.9763,36.9206,36.9415,11683.0
2016-12-30 12:20:00,53.05,53.09,53.05,53.07,7065.0,36.9554,36.9833,36.9554,36.9693,7065.0
2016-12-30 12:25:00,53.07,53.08,53.03,53.03,10313.0,36.9693,36.9763,36.9415,36.9415,10313.0
2016-12-30 12:30:00,53.03,53.07,53.01,53.06,10305.0,36.9415,36.9693,36.9275,36.9624,10305.0
2016-12-30 12:35:00,53.05,53.05,52.97,53.01,11311.0,36.9554,36.9554,36.8997,36.9275,11311.0
2016-12-30 12:40:00,53.02,53.07,53.01,53.06,5728.0,36.9345,36.9693,36.9275,36.9624,5728.0
2016-12-30 12:45:00,53.05,53.07,53.01,53.06,5751.0,36.9554,36.9693,36.9275,36.9624,5751.0
2016-12-30 12:50:00,53.06,53.06,52.98,53.04,6548.0,36.9624,36.9624,36.9066,36.9484,6548.0
2016-12-30 12:55:00,53.05,53.09,53.01,53.08,7279.0,36.9554,36.9833,36.9275,36.9763,7279.0
2016-12-30 13:00:00,53.07,53.12,53.06,53.1,11127.0,36.9693,37.0042,36.9624,36.9902,11127.0
2016-12-30 13:05:00,53.09,53.11,53.08,53.1,8614.0,36.9833,36.9972,36.9763,36.9902,8614.0
2016-12-30 13:10:00,53.1,53.15,53.1,53.15,7794.0,36.9902,37.0251,36.9902,37.0251,7794.0
2016-12-30 13:15:00,53.15,53.2,53.14,53.19,6844.0,37.0251,37.0599,37.0181,37.0529,6844.0
2016-12-30 13:20:00,53.19,53.2,53.12,53.15,9133.0,37.0529,37.0599,37.0042,37.0251,9133.0
2016-12-30 13:25:00,53.15,53.17,53.07,53.09,8777.0,37.0251,37.039,36.9693,36.9833,8777.0
2016-12-30 13:30:00,53.09,53.12,53.09,53.12,8493.0,36.9833,37.0042,36.9833,37.0042,8493.0
2016-12-30 13:35:00,53.14,53.14,53.11,53.13,3973.0,37.0181,37.0181,36.9972,37.0111,3973.0
2016-12-30 13:40:00,53.12,53.16,53.08,53.09,9592.0,37.0042,37.032,36.9763,36.9833,9592.0
2016-12-30 13:45:00,53.1,53.12,53.06,53.08,6271.0,36.9902,37.0042,36.9624,36.9763,6271.0
2016-12-30 13:50:00,53.07,53.13,53.06,53.1,11082.0,36.9693,37.0111,36.9624,36.9902,11082.0
2016-12-30 13:55:00,53.1,53.1,53.05,53.07,6643.0,36.9902,36.9902,36.9554,36.9693,6643.0
2016-12-30 14:00:00,53.06,53.11,53.06,53.09,6360.0,36.9624,36.9972,36.9624,36.9833,6360.0
2016-12-30 14:05:00,53.08,53.09,53.06,53.07,7557.0,36.9763,36.9833,36.9624,36.9693,7557.0
2016-12-30 14:10:00,53.06,53.07,53.02,53.05,13975.0,36.9624,36.9693,36.9345,36.9554,13975.0
2016-12-30 14:15:00,53.05,53.1,53.03,53.08,11821.0,36.9554,36.9902,36.9415,36.9763,11821.0
2016-12-30 14:20:00,53.08,53.08,53.01,53.02,11046.0,36.9763,36.9763,36.9275,36.9345,11046.0
2016-12-30 14:25:00,53.01,53.06,53.01,53.04,14780.0,36.9275,36.9624,36.9275,36.9484,14780.0
2016-12-30 14:30:00,53.03,53.03,52.96,52.97,14481.0,36.9415,36.9415,36.8927,36.8997,14481.0
2016-12-30 14:35:00,52.97,53.01,52.97,53.0,6991.0,36.8997,36.9275,36.8997,36.9206,6991.0
2016-12-30 14:40:00,53.02,53.02,52.96,52.97,16172.0,36.9345,36.9345,36.8927,36.8997,16172.0
2016-12-30 14:45:00,52.97,52.98,52.85,52.85,12799.0,36.8997,36.9066,36.8161,36.8161,12799.0
2016-12-30 14:50:00,52.86,52.87,52.83,52.84,13953.0,36.823,36.83,36.8021,36.8091,13953.0
2016-12-30 14:55:00,52.84,52.89,52.82,52.88,14352.0,36.8091,36.8439,36.7952,36.837,14352.0
2016-12-30 15:00:00,52.88,52.88,52.84,52.85,11664.0,36.837,36.837,36.8091,36.8161,11664.0
2016-12-30 15:05:00,52.86,52.9,52.85,52.89,15316.0,36.823,36.8509,36.8161,36.8439,15316.0
2016-12-30 15:10:00,52.88,52.96,52.88,52.95,15232.0,36.837,36.8927,36.837,36.8857,15232.0
2016-12-30 15:15:00,52.96,53.0,52.96,52.98,13974.0,36.8927,36.9206,36.8927,36.9066,13974.0
2016-12-30 15:20:00,52.98,53.0,52.94,52.99,24739.0,36.9066,36.9206,36.8788,36.9136,24739.0
2016-12-30 15:25:00,52.99,53.09,52.99,53.07,25181.0,36.9136,36.9833,36.9136,36.9693,25181.0
2016-12-30 15:30:00,53.08,53.11,53.04,53.09,35339.0,36.9763,36.9972,36.9484,36.9833,35339.0
2016-12-30 15:35:00,53.09,53.09,53.06,53.06,25736.0,36.9833,36.9833,36.9624,36.9624,25736.0
2016-12-30 15:40:00,53.07,53.07,53.02,53.03,69891.0,36.9693,36.9693,36.9345,36.9415,69891.0
2016-12-30 15:45:00,53.02,53.03,52.94,52.94,49972.0,36.9345,36.9415,36.8788,36.8788,49972.0
2016-12-30 15:50:00,52.94,52.94,52.9,52.93,49935.0,36.8788,36.8788,36.8509,36.8718,49935.0
2016-12-30 15:55:00,52.92,53.09,52.9,53.07,184345.0,36.8648,36.9833,36.8509,36.9693,184345.0
2017-01-03 09:30:00,53.11,53.3,53.0,53.06,88412.0,36.9972,37.1295,36.9206,36.9624,88412.0
2017-01-03 09:35:00,53.09,53.3,52.96,53.02,27072.0,36.9833,37.1295,36.8927,36.9345,27072.0
2017-01-03 09:40:00,53.0,53.36,52.98,53.3,16809.0,36.9206,37.1713,36.9066,37.1295,16809.0
2017-01-03 09:45:00,53.36,53.45,53.3,53.45,12501.0,37.1713,37.234,37.1295,37.234,12501.0
2017-01-03 09:50:00,53.44,53.44,53.23,53.35,41488.0,37.2271,37.2271,37.0808,37.1644,41488.0
2017-01-03 09:55:00,53.36,53.44,53.3,53.34,14993.0,37.1713,37.2271,37.1295,37.1574,14993.0
2017-01-03 10:00:00,53.31,53.47,53.31,53.43,12523.0,37.1365,37.248,37.1365,37.2201,12523.0
2017-01-03 10:05:00,53.44,53.79,53.44,53.74,11855.0,37.2271,37.4709,37.2271,37.4361,11855.0
2017-01-03 10:10:00,53.71,53.76,53.64,53.73,13380.0,37.4152,37.45,37.3664,37.4291,13380.0
2017-01-03 10:15:00,53.75,53.79,53.72,53.77,16539.0,37.443,37.4709,37.4221,37.457,16539.0
2017-01-03 10:20:00,53.78,53.79,53.73,53.74,11735.0,37.4639,37.4709,37.4291,37.4361,11735.0
2017-01-03 10:25:00,53.74,53.83,53.74,53.79,8264.0,37.4361,37.4988,37.4361,37.4709,8264.0
2017-01-03 10:30:00,53.78,53.85,53.75,53.8,7854.0,37.4639,37.5127,37.443,37.4779,7854.0
2017-01-03 10:35:00,53.8,53.8,53.5,53.51,22105.0,37.4779,37.4779,37.2689,37.2758,22105.0
2017-01-03 10:40:00,53.5,53.54,53.43,53.44,28432.0,37.2689,37.2967,37.2201,37.2271,28432.0
2017-01-03 10:45:00,53.43,53.48,53.4,53.4,23242.0,37.2201,37.2549,37.1992,37.1992,23242.0
2017-01-03 10:50:00,53.38,53.43,53.36,53.4,18382.0,37.1853,37.2201,37.1713,37.1992,18382.0
2017-01-03 10:55:00,53.38,53.38,53.18,53.18,24577.0,37.1853,37.1853,37.046,37.046,24577.0
2017-01-03 11:00:00,53.19,53.24,53.15,53.22,15301.0,37.0529,37.0878,37.0251,37.0738,15301.0
2017-01-03 11:05:00,53.26,53.29,53.26,53.26,12265.0,37.1017,37.1226,37.1017,37.1017,12265.0
2017-01-03 11:10:00,53.27,53.28,53.2,53.23,13616.0,37.1087,37.1156,37.0599,37.0808,13616.0
2017-01-03 11:15:00,53.23,53.29,53.21,53.23,12738.0,37.0808,37.1226,37.0669,37.0808,12738.0
2017-01-03 11:20:00,53.22,53.39,53.22,53.39,17921.0,37.0738,37.1922,37.0738,37.1922,17921.0
2017-01-03 11:25:00,53.41,53.41,53.26,53.27,9816.0,37.2062,37.2062,37.1017,37.1087,9816.0
2017-01-03 11:30:00,53.26,53.39,53.25,53.37,16250.0,37.1017,37.1922,37.0947,37.1783,16250.0
2017-01-03 11:35:00,53.35,53.35,53.2,53.23,21085.0,37.1644,37.1644,37.0599,37.0808,21085.0
2017-01-03 11:40:00,53.22,53.22,53.17,53.21,8161.0,37.0738,37.0738,37.039,37.0669,8161.0
2017-01-03 11:45:00,53.24,53.33,53.21,53.3,10323.0,37.0878,37.1504,37.0669,37.1295,10323.0
2017-01-03 11:50:00,53.31,53.36,53.3,53.36,5741.0,37.1365,37.1713,37.1295,37.1713,5741.0
2017-01-03 11:55:00,53.33,53.37,53.31,53.37,4520.0,37.1504,37.1783,37.1365,37.1783,4520.0
2017-01-03 12:00:00,53.37,53.41,53.33,53.37,7665.0,37.1783,37.2062,37.1504,37.1783,7665.0
2017-01-03 12:05:00,53.38,53.38,53.25,53.35,8664.0,37.1853,37.1853,37.0947,37.1644,8664.0
2017-01-03 12:10:00,53.35,53.37,53.32,53.36,7440.0,37.1644,37.1783,37.1435,37.1713,7440.0
2017-01-03 12:15:00,53.34,53.36,53.32,53.32,7244.0,37.1574,37.1713,37.1435,37.1435,7244.0
2017-01-03 12:20:00,53.31,53.32,53.26,53.31,25470.0,37.1365,37.1435,37.1017,37.1365,25470.0
2017-01-03 12:25:00,53.3,53.34,53.27,53.27,17177.0,37.1295,37.1574,37.1087,37.1087,17177.0
2017-01-03 12:30:00,53.27,53.35,53.27,53.35,4519.0,37.1087,37.1644,37.1087,37.1644,4519.0
2017-01-03 12:35:00,53.35,53.35,53.26,53.26,8446.0,37.1644,37.1644,37.1017,37.1017,8446.0
2017-01-03 12:40:00,53.26,53.28,53.19,53.21,10266.0,37.1017,37.1156,37.0529,37.0669,10266.0
2017-01-03 12:45:00,53.21,53.27,53.2,53.27,9882.0,37.0669,37.1087,37.0599,37.1087,9882.0
2017-01-03 12:50:00,53.27,53.27,53.22,53.24,9193.0,37.1087,37.1087,37.0738,37.0878,9193.0
2017-01-03 12:55:00,53.25,53.3,53.24,53.29,15803.0,37.0947,37.1295,37.0878,37.1226,15803.0
2017-01-03 13:00:00,53.28,53.29,53.2,53.21,10965.0,37.1156,37.1226,37.0599,37.0669,10965.0
2017-01-03 13:05:00,53.21,53.22,53.14,53.16,8902.0,37.0669,37.0738,37.0181,37.032,8902.0
2017-01-03 13:10:00,53.16,53.26,53.16,53.23,14461.0,37.032,37.1017,37.032,37.0808,14461.0
2017-01-03 13:15:00,53.21,53.26,53.19,53.26,10083.0,37.0669,37.1017,37.0529,37.1017,10083.0
2017-01-03 13:20:00,53.26,53.34,53.24,53.33,14325.0,37.1017,37.1574,37.0878,37.1504,14325.0
2017-01-03 13:25:00,53.33,53.35,53.32,53.35,2602.0,37.1504,37.1644,37.1435,37.1644,2602.0
2017-01-03 13:30:00,53.34,53.34,53.3,53.3,5450.0,37.1574,37.1574,37.1295,37.1295,5450.0
2017-01-03 13:35:00,53.29,53.31,53.24,53.28,11220.0,37.1226,37.1365,37.0878,37.1156,11220.0
2017-01-03 13:40:00,53.27,53.27,53.16,53.16,15098.0,37.1087,37.1087,37.032,37.032,15098.0
2017-01-03 13:45:00,53.16,53.2,53.11,53.14,17725.0,37.032,37.0599,36.9972,37.0181,17725.0
2017-01-03 13:50:00,53.15,53.19,53.14,53.15,10469.0,37.0251,37.0529,37.0181,37.0251,10469.0
2017-01-03 13:55:00,53.14,53.18,53.13,53.17,9195.0,37.0181,37.046,37.0111,37.039,9195.0
2017-01-03 14:00:00,53.16,53.24,53.16,53.24,9211.0,37.032,37.0878,37.032,37.0878,9211.0
2017-01-03 14:05:00,53.24,53.24,53.19,53.23,13151.0,37.0878,37.0878,37.0529,37.0808,13151.0
2017-01-03 14:10:00,53.23,53.24,53.21,53.24,6434.0,37.0808,37.0878,37.0669,37.0878,6434.0
2017-01-03 14:15:00,53.24,53.3,53.24,53.24,35629.0,37.0878,37.1295,37.0878,37.0878,35629.0
2017-01-03 14:20:00,53.23,53.25,53.18,53.18,8921.0,37.0808,37.0947,37.046,37.046,8921.0
2017-01-03 14:25:00,53.17,53.19,53.12,53.13,15228.0,37.039,37.0529,37.0042,37.0111,15228.0
2017-01-03 14:30:00,53.12,53.13,53.06,53.09,15020.0,37.0042,37.0111,36.9624,36.9833,15020.0
2017-01-03 14:35:00,53.09,53.13,53.06,53.1,15088.0,36.9833,37.0111,36.9624,36.9902,15088.0
2017-01-03 14:40:00,53.1,53.17,53.08,53.15,14748.0,36.9902,37.039,36.9763,37.0251,14748.0
2017-01-03 14:45:00,53.15,53.18,53.1,53.14,16696.0,37.0251,37.046,36.9902,37.0181,16696.0
2017-01-03 14:50:00,53.15,53.22,53.14,53.22,26932.0,37.0251,37.0738,37.0181,37.0738,26932.0
2017-01-03 14:55:00,53.22,53.24,53.16,53.17,17937.0,37.0738,37.0878,37.032,37.039,17937.0
2017-01-03 15:00:00,53.17,53.23,53.16,53.23,45095.0,37.039,37.0808,37.032,37.0808,45095.0
2017-01-03 15:05:00,53.24,53.27,53.23,53.24,33650.0,37.0878,37.1087,37.0808,37.0878,33650.0
2017-01-03 15:10:00,53.24,53.27,53.19,53.25,57126.0,37.0878,37.1087,37.0529,37.0947,57126.0
2017-01-03 15:15:00,53.24,53.26,53.16,53.19,35825.0,37.0878,37.1017,37.032,37.0529,35825.0
2017-01-03 15:20:00,53.18,53.19,53.11,53.14,14279.0,37.046,37.0529,36.9972,37.0181,14279.0
2017-01-03 15:25:00,53.13,53.16,53.13,53.14,18572.0,37.0111,37.032,37.0111,37.0181,18572.0
2017-01-03 15:30:00,53.15,53.16,53.07,53.12,37007.0,37.0251,37.032,36.9693,37.0042,37007.0
2017-01-03 15:35:00,53.12,53.26,53.12,53.26,38200.0,37.0042,37.1017,37.0042,37.1017,38200.0
2017-01-03 15:40:00,53.27,53.3,53.25,53.27,46286.0,37.1087,37.1295,37.0947,37.1087,46286.0
2017-01-03 15:45:00,53.28,53.39,53.27,53.37,58123.0,37.1156,37.1922,37.1087,37.1783,58123.0
2017-01-03 15:50:00,53.38,53.39,53.33,53.37,56870.0,37.1853,37.1922,37.1504,37.1783,56870.0
2017-01-03 15:55:00,53.38,53.42,53.35,53.4,71446.0,37.1853,37.2131,37.1644,37.1992,71446.0
2017-01-04 09:30:00,53.64,53.85,53.59,53.82,27483.0,37.3664,37.5127,37.3316,37.4918,27483.0
2017-01-04 09:35:00,53.82,53.92,53.79,53.8,25132.0,37.4918,37.5615,37.4709,37.4779,25132.0
2017-01-04 09:40:00,53.8,53.92,53.78,53.84,19057.0,37.4779,37.5615,37.4639,37.5057,19057.0
2017-01-04 09:45:00,53.87,53.88,53.54,53.6,20459.0,37.5266,37.5336,37.2967,37.3385,20459.0
2017-01-04 09:50:00,53.62,53.72,53.61,53.67,12666.0,37.3525,37.4221,37.3455,37.3873,12666.0
2017-01-04 09:55:00,53.69,53.71,53.67,53.7,6048.0,37.4012,37.4152,37.3873,37.4082,6048.0
2017-01-04 10:00:00,53.68,53.73,53.6,53.72,17761.0,37.3943,37.4291,37.3385,37.4221,17761.0
2017-01-04 10:05:00,53.73,53.81,53.62,53.62,27773.0,37.4291,37.4848,37.3525,37.3525,27773.0
2017-01-04 10:10:00,53.62,53.63,53.5,53.53,14105.0,37.3525,37.3594,37.2689,37.2898,14105.0
2017-01-04 10:15:00,53.55,53.59,53.5,53.56,16671.0,37.3037,37.3316,37.2689,37.3107,16671.0
2017-01-04 10:20:00,53.57,53.67,53.55,53.65,17320.0,37.3176,37.3873,37.3037,37.3734,17320.0
2017-01-04 10:25:00,53.65,53.65,53.58,53.58,13308.0,37.3734,37.3734,37.3246,37.3246,13308.0
2017-01-04 10:30:00,53.56,53.74,53.56,53.7,14474.0,37.3107,37.4361,37.3107,37.4082,14474.0
2017-01-04 10:35:00,53.7,53.8,53.69,53.76,9967.0,37.4082,37.4779,37.4012,37.45,9967.0
2017-01-04 10:40:00,53.76,53.81,53.75,53.76,13592.0,37.45,37.4848,37.443,37.45,13592.0
2017-01-04 10:45:00,53.77,53.93,53.77,53.89,20121.0,37.457,37.5684,37.457,37.5406,20121.0
2017-01-04 10:50:00,53.88,53.94,53.8,53.9,17792.0,37.5336,37.5754,37.4779,37.5475,17792.0
2017-01-04 10:55:00,53.9,53.96,53.83,53.83,11122.0,37.5475,37.5893,37.4988,37.4988,11122.0
2017-01-04 11:00:00,53.84,53.91,53.82,53.89,13972.0,37.5057,37.5545,37.4918,37.5406,13972.0
2017-01-04 11:05:00,53.9,53.98,53.89,53.89,13595.0,37.5475,37.6032,37.5406,37.5406,13595.0
2017-01-04 11:10:00,53.87,53.9,53.82,53.86,9870.0,37.5266,37.5475,37.4918,37.5197,9870.0
2017-01-04 11:15:00,53.87,53.9,53.81,53.83,11857.0,37.5266,37.5475,37.4848,37.4988,11857.0
2017-01-04 11:20:00,53.83,53.91,53.82,53.82,12444.0,37.4988,37.5545,37.4918,37.4918,12444.0
2017-01-04 11:25:00,53.82,53.95,53.82,53.93,11099.0,37.4918,37.5823,37.4918,37.5684,11099.0
2017-01-04 11:30:00,53.94,53.98,53.89,53.94,11910.0,37.5754,37.6032,37.5406,37.5754,11910.0
2017-01-04 11:35:00,53.93,53.96,53.9,53.93,7969.0,37.5684,37.5893,37.5475,37.5684,7969.0
2017-01-04 11:40:00,53.94,53.95,53.88,53.9,14038.0,37.5754,37.5823,37.5336,37.5475,14038.0
2017-01-04 11:45:00,53.89,53.89,53.78,53.78,12784.0,37.5406,37.5406,37.4639,37.4639,12784.0
2017-01-04 11:50:00,53.77,53.87,53.76,53.85,6816.0,37.457,37.5266,37.45,37.5127,6816.0
2017-01-04 11:55:00,53.85,53.88,53.84,53.84,12047.0,37.5127,37.5336,37.5057,37.5057,12047.0
2017-01-04 12:00:00,53.84,53.86,53.82,53.83,11022.0,37.5057,37.5197,37.4918,37.4988,11022.0
2017-01-04 12:05:00,53.83,53.85,53.78,53.8,15282.0,37.4988,37.5127,37.4639,37.4779,15282.0
2017-01-04 12:10:00,53.8,53.82,53.71,53.71,66558.0,37.4779,37.4918,37.4152,37.4152,66558.0
2017-01-04 12:15:00,53.72,53.72,53.64,53.68,16495.0,37.4221,37.4221,37.3664,37.3943,16495.0
2017-01-04 12:20:00,53.68,53.75,53.68,53.75,9587.0,37.3943,37.443,37.3943,37.443,9587.0
2017-01-04 12:25:00,53.75,53.75,53.69,53.72,16391.0,37.443,37.443,37.4012,37.4221,16391.0
2017-01-04 12:30:00,53.73,53.75,53.71,53.72,3337.0,37.4291,37.443,37.4152,37.4221,3337.0
2017-01-04 12:35:00,53.74,53.75,53.72,53.74,8136.0,37.4361,37.443,37.4221,37.4361,8136.0
2017-01-04 12:40:00,53.75,53.78,53.74,53.74,16726.0,37.443,37.4639,37.4361,37.4361,16726.0
2017-01-04 12:45:00,53.75,53.81,53.75,53.75,30140.0,37.443,37.4848,37.443,37.443,30140.0
2017-01-04 12:50:00,53.76,53.81,53.75,53.8,7637.0,37.45,37.4848,37.443,37.4779,7637.0
2017-01-04 12:55:00,53.81,53.88,53.67,53.73,83328.0,37.4848,37.5336,37.3873,37.4291,83328.0
2017-01-04 13:00:00,53.74,53.75,53.68,53.71,10722.0,37.4361,37.443,37.3943,37.4152,10722.0
2017-01-04 13:05:00,53.7,53.71,53.6,53.64,23817.0,37.4082,37.4152,37.3385,37.3664,23817.0
2017-01-04 13:10:00,53.65,53.71,53.65,53.69,15693.0,37.3734,37.4152,37.3734,37.4012,15693.0
2017-01-04 13:15:00,53.7,53.74,53.68,53.68,11347.0,37.4082,37.4361,37.3943,37.3943,11347.0
2017-01-04 13:20:00,53.68,53.74,53.68,53.73,12377.0,37.3943,37.4361,37.3943,37.4291,12377.0
2017-01-04 13:25:00,53.73,53.8,53.73,53.75,14481.0,37.4291,37.4779,37.4291,37.443,14481.0
2017-01-04 13:30:00,53.74,53.76,53.74,53.76,15880.0,37.4361,37.45,37.4361,37.45,15880.0
2017-01-04 13:35:00,53.76,53.76,53.72,53.72,13776.0,37.45,37.45,37.4221,37.4221,13776.0
2017-01-04 13:40:00,53.72,53.73,53.68,53.7,15299.0,37.4221,37.4291,37.3943,37.4082,15299.0
2017-01-04 13:45:00,53.7,53.71,53.65,53.7,19394.0,37.4082,37.4152,37.3734,37.4082,19394.0
2017-01-04 13:50:00,53.7,53.78,53.7,53.77,27068.0,37.4082,37.4639,37.4082,37.457,27068.0
2017-01-04 13:55:00,53.77,53.79,53.71,53.71,31214.0,37.457,37.4709,37.4152,37.4152,31214.0
2017-01-04 14:00:00,53.71,53.77,53.7,53.76,19703.0,37.4152,37.457,37.4082,37.45,19703.0
2017-01-04 14:05:00,53.75,53.8,53.75,53.78,20092.0,37.443,37.4779,37.443,37.4639,20092.0
2017-01-04 14:10:00,53.79,53.95,53.78,53.93,102075.0,37.4709,37.5823,37.4639,37.5684,102075.0
2017-01-04 14:15:00,53.94,53.98,53.92,53.98,42976.0,37.5754,37.6032,37.5615,37.6032,42976.0
2017-01-04 14:20:00,53.98,54.09,53.95,53.97,57543.0,37.6032,37.6799,37.5823,37.5963,57543.0
2017-01-04 14:25:00,53.96,54.0,53.95,53.98,26112.0,37.5893,37.6172,37.5823,37.6032,26112.0
2017-01-04 14:30:00,53.98,54.06,53.97,54.03,23767.0,37.6032,37.659,37.5963,37.6381,23767.0
2017-01-04 14:35:00,54.03,54.03,53.98,53.98,23589.0,37.6381,37.6381,37.6032,37.6032,23589.0
2017-01-04 14:40:00,53.99,54.01,53.98,54.0,10232.0,37.6102,37.6241,37.6032,37.6172,10232.0
2017-01-04 14:45:00,53.99,54.0,53.9,53.97,30486.0,37.6102,37.6172,37.5475,37.5963,30486.0
2017-01-04 14:50:00,53.97,53.98,53.93,53.93,21349.0,37.5963,37.6032,37.5684,37.5684,21349.0
2017-01-04 14:55:00,53.94,53.94,53.89,53.93,20393.0,37.5754,37.5754,37.5406,37.5684,20393.0
2017-01-04 15:00:00,53.92,53.94,53.89,53.94,15651.0,37.5615,37.5754,37.5406,37.5754,15651.0
2017-01-04 15:05:00,53.94,54.03,53.93,54.03,14040.0,37.5754,37.6381,37.5684,37.6381,14040.0
2017-01-04 15:10:00,54.02,54.03,53.99,54.02,32879.0,37.6311,37.6381,37.6102,37.6311,32879.0
2017-01-04 15:15:00,54.01,54.01,53.95,53.96,21078.0,37.6241,37.6241,37.5823,37.5893,21078.0
2017-01-04 15:20:00,53.96,53.97,53.91,53.94,18081.0,37.5893,37.5963,37.5545,37.5754,18081.0
2017-01-04 15:25:00,53.94,53.94,53.89,53.92,26090.0,37.5754,37.5754,37.5406,37.5615,26090.0
2017-01-04 15:30:00,53.92,54.05,53.91,54.05,58944.0,37.5615,37.652,37.5545,37.652,58944.0
2017-01-04 15:35:00,54.04,54.17,54.04,54.11,57218.0,37.645,37.7356,37.645,37.6938,57218.0
2017-01-04 15:40:00,54.11,54.17,54.11,54.13,36393.0,37.6938,37.7356,37.6938,37.7077,36393.0
2017-01-04 15:45:00,54.14,54.15,54.08,54.1,64576.0,37.7147,37.7217,37.6729,37.6868,64576.0
2017-01-04 15:50:00,54.1,54.13,54.1,54.12,67043.0,37.6868,37.7077,37.6868,37.7008,67043.0
2017-01-04 15:55:00,54.13,54.14,54.02,54.06,123879.0,37.7077,37.7147,37.6311,37.659,123879.0
2017-01-05 09:30:00,53.9,54.16,53.9,54.13,47309.0,37.5475,37.7286,37.5475,37.7077,47309.0
2017-01-05 09:35:00,54.14,54.25,54.07,54.12,51020.0,37.7147,37.7913,37.6659,37.7008,51020.0
2017-01-05 09:40:00,54.14,54.17,54.1,54.14,21881.0,37.7147,37.7356,37.6868,37.7147,21881.0
2017-01-05 09:45:00,54.14,54.17,54.12,54.13,22087.0,37.7147,37.7356,37.7008,37.7077,22087.0
2017-01-05 09:50:00,54.13,54.21,54.11,54.18,15200.0,37.7077,37.7635,37.6938,37.7426,15200.0
2017-01-05 09:55:00,54.19,54.2,54.13,54.14,25109.0,37.7495,37.7565,37.7077,37.7147,25109.0
2017-01-05 10:00:00,54.14,54.16,54.11,54.15,21438.0,37.7147,37.7286,37.6938,37.7217,21438.0
2017-01-05 10:05:00,54.16,54.23,54.15,54.23,41558.0,37.7286,37.7774,37.7217,37.7774,41558.0
2017-01-05 10:10:00,54.22,54.26,54.2,54.21,32937.0,37.7704,37.7983,37.7565,37.7635,32937.0
2017-01-05 10:15:00,54.21,54.21,54.1,54.11,37290.0,37.7635,37.7635,37.6868,37.6938,37290.0
2017-01-05 10:20:00,54.12,54.17,54.11,54.16,20199.0,37.7008,37.7356,37.6938,37.7286,20199.0
2017-01-05 10:25:00,54.17,54.17,54.07,54.12,16138.0,37.7356,37.7356,37.6659,37.7008,16138.0
2017-01-05 10:30:00,54.11,54.13,53.96,54.03,47066.0,37.6938,37.7077,37.5893,37.6381,47066.0
2017-01-05 10:35:00,54.04,54.25,54.04,54.23,113663.0,37.645,37.7913,37.645,37.7774,113663.0
2017-01-05 10:40:00,54.23,54.26,54.19,54.23,37236.0,37.7774,37.7983,37.7495,37.7774,37236.0
2017-01-05 10:45:00,54.23,54.24,54.1,54.11,26328.0,37.7774,37.7844,37.6868,37.6938,26328.0
2017-01-05 10:50:00,54.11,54.11,53.92,53.93,37066.0,37.6938,37.6938,37.5615,37.5684,37066.0
2017-01-05 10:55:00,53.93,54.01,53.91,53.97,23554.0,37.5684,37.6241,37.5545,37.5963,23554.0
2017-01-05 11:00:00,53.97,54.0,53.94,53.95,20629.0,37.5963,37.6172,37.5754,37.5823,20629.0
2017-01-05 11:05:00,53.94,53.94,53.76,53.78,22063.0,37.5754,37.5754,37.45,37.4639,22063.0
2017-01-05 11:10:00,53.78,53.79,53.71,53.73,20091.0,37.4639,37.4709,37.4152,37.4291,20091.0
2017-01-05 11:15:00,53.73,53.8,53.72,53.8,18755.0,37.4291,37.4779,37.4221,37.4779,18755.0
2017-01-05 11:20:00,53.8,53.8,53.75,53.77,13651.0,37.4779,37.4779,37.443,37.457,13651.0
2017-01-05 11:25:00,53.77,53.78,53.74,53.74,11741.0,37.457,37.4639,37.4361,37.4361,11741.0
2017-01-05 11:30:00,53.73,53.74,53.56,53.56,58133.0,37.4291,37.4361,37.3107,37.3107,58133.0
2017-01-05 11:35:00,53.56,53.57,53.5,53.55,26824.0,37.3107,37.3176,37.2689,37.3037,26824.0
2017-01-05 11:40:00,53.55,53.55,53.44,53.5,19620.0,37.3037,37.3037,37.2271,37.2689,19620.0
2017-01-05 11:45:00,53.5,53.51,53.47,53.47,10558.0,37.2689,37.2758,37.248,37.248,10558.0
2017-01-05 11:50:00,53.47,53.49,53.41,53.42,12685.0,37.248,37.2619,37.2062,37.2131,12685.0
2017-01-05 11:55:00,53.42,53.49,53.42,53.46,18768.0,37.2131,37.2619,37.2131,37.241,18768.0
2017-01-05 12:00:00,53.48,53.52,53.47,53.49,10535.0,37.2549,37.2828,37.248,37.2619,10535.0
2017-01-05 12:05:00,53.49,53.5,53.41,53.41,9559.0,37.2619,37.2689,37.2062,37.2062,9559.0
2017-01-05 12:10:00,53.42,53.47,53.41,53.46,10844.0,37.2131,37.248,37.2062,37.241,10844.0
2017-01-05 12:15:00,53.47,53.54,53.47,53.52,46469.0,37.248,37.2967,37.248,37.2828,46469.0
2017-01-05 12:20:00,53.52,53.55,53.51,53.55,19248.0,37.2828,37.3037,37.2758,37.3037,19248.0
2017-01-05 12:25:00,53.55,53.56,53.54,53.56,9480.0,37.3037,37.3107,37.2967,37.3107,9480.0
2017-01-05 12:30:00,53.56,53.57,53.49,53.49,11923.0,37.3107,37.3176,37.2619,37.2619,11923.0
2017-01-05 12:35:00,53.49,53.51,53.47,53.51,12843.0,37.2619,37.2758,37.248,37.2758,12843.0
2017-01-05 12:40:00,53.52,53.53,53.45,53.45,10198.0,37.2828,37.2898,37.234,37.234,10198.0
2017-01-05 12:45:00,53.45,53.49,53.45,53.49,5223.0,37.234,37.2619,37.234,37.2619,5223.0
2017-01-05 12:50:00,53.48,53.48,53.43,53.46,10408.0,37.2549,37.2549,37.2201,37.241,10408.0
2017-01-05 12:55:00,53.47,53.49,53.45,53.47,13394.0,37.248,37.2619,37.234,37.248,13394.0
2017-01-05 13:00:00,53.46,53.47,53.4,53.43,18329.0,37.241,37.248,37.1992,37.2201,18329.0
2017-01-05 13:05:00,53.41,53.47,53.41,53.44,10417.0,37.2062,37.248,37.2062,37.2271,10417.0
2017-01-05 13:10:00,53.45,53.45,53.41,53.41,2852.0,37.234,37.234,37.2062,37.2062,2852.0
2017-01-05 13:15:00,53.42,53.44,53.42,53.42,7370.0,37.2131,37.2271,37.2131,37.2131,7370.0
2017-01-05 13:20:00,53.42,53.45,53.4,53.42,15020.0,37.2131,37.234,37.1992,37.2131,15020.0
2017-01-05 13:25:00,53.42,53.43,53.37,53.38,10443.0,37.2131,37.2201,37.1783,37.1853,10443.0
2017-01-05 13:30:00,53.37,53.39,53.33,53.33,13219.0,37.1783,37.1922,37.1504,37.1504,13219.0
2017-01-05 13:35:00,53.34,53.44,53.34,53.41,11614.0,37.1574,37.2271,37.1574,37.2062,11614.0
2017-01-05 13:40:00,53.41,53.44,53.38,53.44,11282.0,37.2062,37.2271,37.1853,37.2271,11282.0
2017-01-05 13:45:00,53.44,53.48,53.44,53.47,7561.0,37.2271,37.2549,37.2271,37.248,7561.0
2017-01-05 13:50:00,53.47,53.51,53.46,53.51,7071.0,37.248,37.2758,37.241,37.2758,7071.0
2017-01-05 13:55:00,53.51,53.56,53.51,53.54,10665.0,37.2758,37.3107,37.2758,37.2967,10665.0
2017-01-05 14:00:00,53.55,53.59,53.55,53.59,9420.0,37.3037,37.3316,37.3037,37.3316,9420.0
2017-01-05 14:05:00,53.59,53.59,53.49,53.5,62491.0,37.3316,37.3316,37.2619,37.2689,62491.0
2017-01-05 14:10:00,53.5,53.6,53.49,53.59,32340.0,37.2689,37.3385,37.2619,37.3316,32340.0
2017-01-05 14:15:00,53.59,53.62,53.58,53.6,16648.0,37.3316,37.3525,37.3246,37.3385,16648.0
2017-01-05 14:20:00,53.6,53.61,53.58,53.61,17364.0,37.3385,37.3455,37.3246,37.3455,17364.0
2017-01-05 14:25:00,53.61,53.64,53.61,53.62,10968.0,37.3455,37.3664,37.3455,37.3525,10968.0
2017-01-05 14:30:00,53.63,53.67,53.61,53.62,12918.0,37.3594,37.3873,37.3455,37.3525,12918.0
2017-01-05 14:35:00,53.62,53.67,53.61,53.66,10808.0,37.3525,37.3873,37.3455,37.3803,10808.0
2017-01-05 14:40:00,53.66,53.66,53.58,53.62,13312.0,37.3803,37.3803,37.3246,37.3525,13312.0
2017-01-05 14:45:00,53.62,53.63,53.56,53.57,13798.0,37.3525,37.3594,37.3107,37.3176,13798.0
2017-01-05 14:50:00,53.56,53.61,53.56,53.61,9177.0,37.3107,37.3455,37.3107,37.3455,9177.0
2017-01-05 14:55:00,53.6,53.6,53.57,53.58,9079.0,37.3385,37.3385,37.3176,37.3246,9079.0
2017-01-05 15:00:00,53.57,53.6,53.54,53.58,14396.0,37.3176,37.3385,37.2967,37.3246,14396.0
2017-01-05 15:05:00,53.57,53.6,53.55,53.55,22472.0,37.3176,37.3385,37.3037,37.3037,22472.0
2017-01-05 15:10:00,53.55,53.62,53.54,53.62,20223.0,37.3037,37.3525,37.2967,37.3525,20223.0
2017-01-05 15:15:00,53.62,53.65,53.61,53.65,11193.0,37.3525,37.3734,37.3455,37.3734,11193.0
2017-01-05 15:20:00,53.64,53.65,53.59,53.65,11783.0,37.3664,37.3734,37.3316,37.3734,11783.0
2017-01-05 15:25:00,53.65,53.68,53.63,53.67,17614.0,37.3734,37.3943,37.3594,37.3873,17614.0
2017-01-05 15:30:00,53.66,53.67,53.64,53.65,19736.0,37.3803,37.3873,37.3664,37.3734,19736.0
2017-01-05 15:35:00,53.65,53.65,53.58,53.58,37818.0,37.3734,37.3734,37.3246,37.3246,37818.0
2017-01-05 15:40:00,53.58,53.61,53.54,53.55,32012.0,37.3246,37.3455,37.2967,37.3037,32012.0
2017-01-05 15:45:00,53.55,53.62,53.55,53.62,30105.0,37.3037,37.3525,37.3037,37.3525,30105.0
2017-01-05 15:50:00,53.62,53.62,53.59,53.61,44017.0,37.3525,37.3525,37.3316,37.3455,44017.0
2017-01-05 15:55:00,53.61,53.66,53.6,53.62,75880.0,37.3455,37.3803,37.3385,37.3525,75880.0
2017-01-06 09:30:00,53.56,53.65,53.26,53.47,19395.0,37.3107,37.3734,37.1017,37.248,19395.0
2017-01-06 09:35:00,53.47,53.49,53.34,53.44,12701.0,37.248,37.2619,37.1574,37.2271,12701.0
2017-01-06 09:40:00,53.44,53.51,53.42,53.5,7390.0,37.2271,37.2758,37.2131,37.2689,7390.0
2017-01-06 09:45:00,53.5,53.5,53.37,53.4,9237.0,37.2689,37.2689,37.1783,37.1992,9237.0
2017-01-06 09:50:00,53.4,53.5,53.37,53.39,10008.0,37.1992,37.2689,37.1783,37.1922,10008.0
2017-01-06 09:55:00,53.37,53.46,53.35,53.46,18452.0,37.1783,37.241,37.1644,37.241,18452.0
2017-01-06 10:00:00,53.54,53.6,53.51,53.6,9702.0,37.2967,37.3385,37.2758,37.3385,9702.0
2017-01-06 10:05:00,53.65,53.75,53.65,53.69,20823.0,37.3734,37.443,37.3734,37.4012,20823.0
2017-01-06 10:10:00,53.68,53.69,53.52,53.55,11260.0,37.3943,37.4012,37.2828,37.3037,11260.0
2017-01-06 10:15:00,53.55,53.56,53.51,53.53,15435.0,37.3037,37.3107,37.2758,37.2898,15435.0
2017-01-06 10:20:00,53.53,53.62,53.51,53.61,23442.0,37.2898,37.3525,37.2758,37.3455,23442.0
2017-01-06 10:25:00,53.61,53.7,53.58,53.65,17273.0,37.3455,37.4082,37.3246,37.3734,17273.0
2017-01-06 10:30:00,53.64,53.65,53.53,53.53,2903.0,37.3664,37.3734,37.2898,37.2898,2903.0
2017-01-06 10:35:00,53.53,53.55,53.51,53.55,14672.0,37.2898,37.3037,37.2758,37.3037,14672.0
2017-01-06 10:40:00,53.55,53.66,53.52,53.66,5258.0,37.3037,37.3803,37.2828,37.3803,5258.0
2017-01-06 10:45:00,53.65,53.65,53.5,53.54,11120.0,37.3734,37.3734,37.2689,37.2967,11120.0
2017-01-06 10:50:00,53.54,53.63,53.51,53.63,24220.0,37.2967,37.3594,37.2758,37.3594,24220.0
2017-01-06 10:55:00,53.61,53.61,53.51,53.54,7286.0,37.3455,37.3455,37.2758,37.2967,7286.0
2017-01-06 11:00:00,53.55,53.6,53.51,53.6,10479.0,37.3037,37.3385,37.2758,37.3385,10479.0
2017-01-06 11:05:00,53.61,53.61,53.55,53.56,5878.0,37.3455,37.3455,37.3037,37.3107,5878.0
2017-01-06 11:10:00,53.55,53.61,53.54,53.61,7917.0,37.3037,37.3455,37.2967,37.3455,7917.0
2017-01-06 11:15:00,53.62,53.65,53.52,53.55,16324.0,37.3525,37.3734,37.2828,37.3037,16324.0
2017-01-06 11:20:00,53.56,53.59,53.55,53.57,3781.0,37.3107,37.3316,37.3037,37.3176,3781.0
2017-01-06 11:25:00,53.57,53.63,53.54,53.63,4980.0,37.3176,37.3594,37.2967,37.3594,4980.0
2017-01-06 11:30:00,53.63,53.68,53.62,53.66,6890.0,37.3594,37.3943,37.3525,37.3803,6890.0
2017-01-06 11:35:00,53.66,53.69,53.61,53.62,7027.0,37.3803,37.4012,37.3455,37.3525,7027.0
2017-01-06 11:40:00,53.62,53.63,53.6,53.63,12994.0,37.3525,37.3594,37.3385,37.3594,12994.0
2017-01-06 11:45:00,53.63,53.72,53.62,53.72,65365.0,37.3594,37.4221,37.3525,37.4221,65365.0
2017-01-06 11:50:00,53.72,53.73,53.68,53.68,11203.0,37.4221,37.4291,37.3943,37.3943,11203.0
2017-01-06 11:55:00,53.68,53.83,53.68,53.78,23311.0,37.3943,37.4988,37.3943,37.4639,23311.0
2017-01-06 12:00:00,53.76,53.79,53.71,53.72,3708.0,37.45,37.4709,37.4152,37.4221,3708.0
2017-01-06 12:05:00,53.71,53.72,53.68,53.72,9359.0,37.4152,37.4221,37.3943,37.4221,9359.0
2017-01-06 12:10:00,53.71,53.75,53.69,53.73,4962.0,37.4152,37.443,37.4012,37.4291,4962.0
2017-01-06 12:15:00,53.74,53.82,53.74,53.81,6120.0,37.4361,37.4918,37.4361,37.4848,6120.0
2017-01-06 12:20:00,53.81,53.82,53.74,53.8,8196.0,37.4848,37.4918,37.4361,37.4779,8196.0
2017-01-06 12:25:00,53.78,53.84,53.77,53.81,3180.0,37.4639,37.5057,37.457,37.4848,3180.0
2017-01-06 12:30:00,53.82,53.9,53.82,53.9,6113.0,37.4918,37.5475,37.4918,37.5475,6113.0
2017-01-06 12:35:00,53.91,53.93,53.84,53.86,6731.0,37.5545,37.5684,37.5057,37.5197,6731.0
2017-01-06 12:40:00,53.86,53.88,53.83,53.84,4904.0,37.5197,37.5336,37.4988,37.5057,4904.0
2017-01-06 12:45:00,53.85,53.85,53.81,53.81,5898.0,37.5127,37.5127,37.4848,37.4848,5898.0
2017-01-06 12:50:00,53.82,53.82,53.78,53.79,3570.0,37.4918,37.4918,37.4639,37.4709,3570.0
2017-01-06 12:55:00,53.81,53.82,53.75,53.81,8817.0,37.4848,37.4918,37.443,37.4848,8817.0
2017-01-06 13:00:00,53.82,53.88,53.81,53.87,8223.0,37.4918,37.5336,37.4848,37.5266,8223.0
2017-01-06 13:05:00,53.87,53.9,53.79,53.83,16595.0,37.5266,37.5475,37.4709,37.4988,16595.0
2017-01-06 13:10:00,53.82,53.82,53.77,53.79,18646.0,37.4918,37.4918,37.457,37.4709,18646.0
2017-01-06 13:15:00,53.8,53.84,53.8,53.84,7526.0,37.4779,37.5057,37.4779,37.5057,7526.0
2017-01-06 13:20:00,53.84,53.86,53.83,53.83,3753.0,37.5057,37.5197,37.4988,37.4988,3753.0
2017-01-06 13:25:00,53.84,53.85,53.75,53.76,11846.0,37.5057,37.5127,37.443,37.45,11846.0
2017-01-06 13:30:00,53.76,53.79,53.75,53.76,6016.0,37.45,37.4709,37.443,37.45,6016.0
2017-01-06 13:35:00,53.77,53.8,53.76,53.79,7017.0,37.457,37.4779,37.45,37.4709,7017.0
2017-01-06 13:40:00,53.8,53.88,53.8,53.88,4155.0,37.4779,37.5336,37.4779,37.5336,4155.0
2017-01-06 13:45:00,53.86,53.87,53.81,53.82,3832.0,37.5197,37.5266,37.4848,37.4918,3832.0
2017-01-06 13:50:00,53.82,53.83,53.78,53.8,8588.0,37.4918,37.4988,37.4639,37.4779,8588.0
2017-01-06 13:55:00,53.81,53.81,53.78,53.8,5839.0,37.4848,37.4848,37.4639,37.4779,5839.0
2017-01-06 14:00:00,53.78,53.82,53.77,53.8,11240.0,37.4639,37.4918,37.457,37.4779,11240.0
2017-01-06 14:05:00,53.79,53.8,53.77,53.79,9437.0,37.4709,37.4779,37.457,37.4709,9437.0
2017-01-06 14:10:00,53.79,53.84,53.79,53.83,7766.0,37.4709,37.5057,37.4709,37.4988,7766.0
2017-01-06 14:15:00,53.83,53.84,53.78,53.81,16744.0,37.4988,37.5057,37.4639,37.4848,16744.0
2017-01-06 14:20:00,53.8,53.81,53.78,53.79,10754.0,37.4779,37.4848,37.4639,37.4709,10754.0
2017-01-06 14:25:00,53.78,53.79,53.69,53.74,11661.0,37.4639,37.4709,37.4012,37.4361,11661.0
2017-01-06 14:30:00,53.73,53.76,53.72,53.73,10089.0,37.4291,37.45,37.4221,37.4291,10089.0
2017-01-06 14:35:00,53.73,53.74,53.71,53.71,12681.0,37.4291,37.4361,37.4152,37.4152,12681.0
2017-01-06 14:40:00,53.72,53.72,53.69,53.71,6792.0,37.4221,37.4221,37.4012,37.4152,6792.0
2017-01-06 14:45:00,53.71,53.73,53.7,53.72,9829.0,37.4152,37.4291,37.4082,37.4221,9829.0
2017-01-06 14:50:00,53.7,53.7,53.64,53.65,17734.0,37.4082,37.4082,37.3664,37.3734,17734.0
2017-01-06 14:55:00,53.65,53.69,53.65,53.67,8777.0,37.3734,37.4012,37.3734,37.3873,8777.0
2017-01-06 15:00:00,53.67,53.75,53.66,53.74,11428.0,37.3873,37.443,37.3803,37.4361,11428.0
2017-01-06 15:05:00,53.74,53.81,53.74,53.78,6227.0,37.4361,37.4848,37.4361,37.4639,6227.0
2017-01-06 15:10:00,53.78,53.82,53.78,53.79,10364.0,37.4639,37.4918,37.4639,37.4709,10364.0
2017-01-06 15:15:00,53.8,53.8,53.76,53.78,14962.0,37.4779,37.4779,37.45,37.4639,14962.0
2017-01-06 15:20:00,53.78,53.79,53.75,53.78,12875.0,37.4639,37.4709,37.443,37.4639,12875.0
2017-01-06 15:25:00,53.78,53.79,53.74,53.75,10307.0,37.4639,37.4709,37.4361,37.443,10307.0
2017-01-06 15:30:00,53.74,53.76,53.71,53.72,14153.0,37.4361,37.45,37.4152,37.4221,14153.0
2017-01-06 15:35:00,53.71,53.73,53.7,53.73,10812.0,37.4152,37.4291,37.4082,37.4291,10812.0
2017-01-06 15:40:00,53.73,53.79,53.72,53.78,20081.0,37.4291,37.4709,37.4221,37.4639,20081.0
2017-01-06 15:45:00,53.79,53.82,53.77,53.77,25351.0,37.4709,37.4918,37.457,37.457,25351.0
2017-01-06 15:50:00,53.78,53.78,53.73,53.73,24686.0,37.4639,37.4639,37.4291,37.4291,24686.0
2017-01-06 15:55:00,53.74,53.76,53.69,53.72,69790.0,37.4361,37.45,37.4012,37.4221,69790.0
2017-01-09 09:30:00,53.81,53.81,53.65,53.67,29090.0,37.4848,37.4848,37.3734,37.3873,29090.0
2017-01-09 09:35:00,53.7,53.7,53.5,53.61,14795.0,37.4082,37.4082,37.2689,37.3455,14795.0
2017-01-09 09:40:00,53.63,53.73,53.59,53.6,14186.0,37.3594,37.4291,37.3316,37.3385,14186.0
2017-01-09 09:45:00,53.59,53.64,53.42,53.61,14282.0,37.3316,37.3664,37.2131,37.3455,14282.0
2017-01-09 09:50:00,53.62,53.83,53.57,53.74,11753.0,37.3525,37.4988,37.3176,37.4361,11753.0
2017-01-09 09:55:00,53.74,53.75,53.65,53.7,19801.0,37.4361,37.443,37.3734,37.4082,19801.0
2017-01-09 10:00:00,53.68,53.73,53.66,53.69,15225.0,37.3943,37.4291,37.3803,37.4012,15225.0
2017-01-09 10:05:00,53.71,53.85,53.67,53.84,18331.0,37.4152,37.5127,37.3873,37.5057,18331.0
2017-01-09 10:10:00,53.85,53.88,53.81,53.83,8718.0,37.5127,37.5336,37.4848,37.4988,8718.0
2017-01-09 10:15:00,53.82,53.94,53.75,53.86,12629.0,37.4918,37.5754,37.443,37.5197,12629.0
2017-01-09 10:20:00,53.86,53.98,53.83,53.98,10068.0,37.5197,37.6032,37.4988,37.6032,10068.0
2017-01-09 10:25:00,53.96,53.97,53.89,53.91,10319.0,37.5893,37.5963,37.5406,37.5545,10319.0
2017-01-09 10:30:00,53.92,54.0,53.88,53.98,13440.0,37.5615,37.6172,37.5336,37.6032,13440.0
2017-01-09 10:35:00,53.98,53.98,53.91,53.91,21747.0,37.6032,37.6032,37.5545,37.5545,21747.0
2017-01-09 10:40:00,53.91,53.92,53.89,53.9,14834.0,37.5545,37.5615,37.5406,37.5475,14834.0
2017-01-09 10:45:00,53.9,53.95,53.85,53.95,20297.0,37.5475,37.5823,37.5127,37.5823,20297.0
2017-01-09 10:50:00,53.96,54.06,53.94,54.05,20141.0,37.5893,37.659,37.5754,37.652,20141.0
2017-01-09 10:55:00,54.05,54.14,54.05,54.12,21487.0,37.652,37.7147,37.652,37.7008,21487.0
2017-01-09 11:00:00,54.11,54.12,53.95,53.95,13562.0,37.6938,37.7008,37.5823,37.5823,13562.0
2017-01-09 11:05:00,53.95,54.05,53.94,54.04,21953.0,37.5823,37.652,37.5754,37.645,21953.0
2017-01-09 11:10:00,54.03,54.05,53.97,54.02,14758.0,37.6381,37.652,37.5963,37.6311,14758.0
2017-01-09 11:15:00,54.02,54.02,53.94,53.94,22519.0,37.6311,37.6311,37.5754,37.5754,22519.0
2017-01-09 11:20:00,53.95,53.99,53.94,53.98,17830.0,37.5823,37.6102,37.5754,37.6032,17830.0
2017-01-09 11:25:00,53.98,54.01,53.96,53.99,12948.0,37.6032,37.6241,37.5893,37.6102,12948.0
2017-01-09 11:30:00,54.0,54.09,53.99,54.08,35342.0,37.6172,37.6799,37.6102,37.6729,35342.0
2017-01-09 11:35:00,54.09,54.15,54.09,54.11,21094.0,37.6799,37.7217,37.6799,37.6938,21094.0
2017-01-09 11:40:00,54.11,54.14,54.09,54.09,26341.0,37.6938,37.7147,37.6799,37.6799,26341.0
2017-01-09 11:45:00,54.09,54.13,54.08,54.11,29281.0,37.6799,37.7077,37.6729,37.6938,29281.0
2017-01-09 11:50:00,54.11,54.13,54.09,54.12,19346.0,37.6938,37.7077,37.6799,37.7008,19346.0
2017-01-09 11:55:00,54.11,54.17,54.11,54.12,34413.0,37.6938,37.7356,37.6938,37.7008,34413.0
2017-01-09 12:00:00,54.12,54.13,54.07,54.07,11795.0,37.7008,37.7077,37.6659,37.6659,11795.0
2017-01-09 12:05:00,54.07,54.16,54.07,54.14,21324.0,37.6659,37.7286,37.6659,37.7147,21324.0
2017-01-09 12:10:00,54.14,54.16,54.11,54.13,17737.0,37.7147,37.7286,37.6938,37.7077,17737.0
2017-01-09 12:15:00,54.12,54.13,54.04,54.07,17366.0,37.7008,37.7077,37.645,37.6659,17366.0
2017-01-09 12:20:00,54.06,54.08,54.05,54.06,13904.0,37.659,37.6729,37.652,37.659,13904.0
2017-01-09 12:25:00,54.05,54.08,54.03,54.08,9353.0,37.652,37.6729,37.6381,37.6729,9353.0
2017-01-09 12:30:00,54.07,54.1,54.06,54.06,13239.0,37.6659,37.6868,37.659,37.659,13239.0
2017-01-09 12:35:00,54.06,54.07,54.0,54.0,17016.0,37.659,37.6659,37.6172,37.6172,17016.0
2017-01-09 12:40:00,54.01,54.04,54.01,54.02,14418.0,37.6241,37.645,37.6241,37.6311,14418.0
2017-01-09 12:45:00,54.02,54.06,54.02,54.05,25849.0,37.6311,37.659,37.6311,37.652,25849.0
2017-01-09 12:50:00,54.05,54.07,54.03,54.03,14390.0,37.652,37.6659,37.6381,37.6381,14390.0
2017-01-09 12:55:00,54.04,54.09,54.01,54.01,20205.0,37.645,37.6799,37.6241,37.6241,20205.0
2017-01-09 13:00:00,54.02,54.02,53.97,54.0,35520.0,37.6311,37.6311,37.5963,37.6172,35520.0
2017-01-09 13:05:00,54.0,54.02,53.97,53.97,30454.0,37.6172,37.6311,37.5963,37.5963,30454.0
2017-01-09 13:10:00,53.98,53.98,53.9,53.92,25450.0,37.6032,37.6032,37.5475,37.5615,25450.0
2017-01-09 13:15:00,53.91,53.91,53.85,53.85,22587.0,37.5545,37.5545,37.5127,37.5127,22587.0
2017-01-09 13:20:00,53.85,53.85,53.75,53.76,17556.0,37.5127,37.5127,37.443,37.45,17556.0
2017-01-09 13:25:00,53.76,53.76,53.74,53.76,20380.0,37.45,37.45,37.4361,37.45,20380.0
2017-01-09 13:30:00,53.76,53.84,53.75,53.8,15525.0,37.45,37.5057,37.443,37.4779,15525.0
2017-01-09 13:35:00,53.8,53.83,53.78,53.82,9430.0,37.4779,37.4988,37.4639,37.4918,9430.0
2017-01-09 13:40:00,53.84,53.89,53.84,53.88,11258.0,37.5057,37.5406,37.5057,37.5336,11258.0
2017-01-09 13:45:00,53.89,53.9,53.88,53.9,5030.0,37.5406,37.5475,37.5336,37.5475,5030.0
2017-01-09 13:50:00,53.9,53.92,53.89,53.9,10819.0,37.5475,37.5615,37.5406,37.5475,10819.0
2017-01-09 13:55:00,53.9,53.93,53.9,53.91,22806.0,37.5475,37.5684,37.5475,37.5545,22806.0
2017-01-09 14:00:00,53.91,53.94,53.88,53.93,13026.0,37.5545,37.5754,37.5336,37.5684,13026.0
2017-01-09 14:05:00,53.93,53.96,53.92,53.96,8302.0,37.5684,37.5893,37.5615,37.5893,8302.0
2017-01-09 14:10:00,53.96,53.97,53.83,53.86,18512.0,37.5893,37.5963,37.4988,37.5197,18512.0
2017-01-09 14:15:00,53.86,53.89,53.84,53.87,12183.0,37.5197,37.5406,37.5057,37.5266,12183.0
2017-01-09 14:20:00,53.88,53.89,53.87,53.87,9677.0,37.5336,37.5406,37.5266,37.5266,9677.0
2017-01-09 14:25:00,53.87,53.88,53.79,53.82,11595.0,37.5266,37.5336,37.4709,37.4918,11595.0
2017-01-09 14:30:00,53.82,53.83,53.79,53.79,8188.0,37.4918,37.4988,37.4709,37.4709,8188.0
2017-01-09 14:35:00,53.78,53.81,53.73,53.75,31094.0,37.4639,37.4848,37.4291,37.443,31094.0
2017-01-09 14:40:00,53.74,53.8,53.73,53.78,32692.0,37.4361,37.4779,37.4291,37.4639,32692.0
2017-01-09 14:45:00,53.78,53.79,53.75,53.76,16545.0,37.4639,37.4709,37.443,37.45,16545.0
2017-01-09 14:50:00,53.76,53.77,53.71,53.71,22498.0,37.45,37.457,37.4152,37.4152,22498.0
2017-01-09 14:55:00,53.71,53.73,53.69,53.72,11293.0,37.4152,37.4291,37.4012,37.4221,11293.0
2017-01-09 15:00:00,53.73,53.8,53.72,53.74,35882.0,37.4291,37.4779,37.4221,37.4361,35882.0
2017-01-09 15:05:00,53.74,53.75,53.7,53.71,12374.0,37.4361,37.443,37.4082,37.4152,12374.0
2017-01-09 15:10:00,53.7,53.71,53.65,53.67,16324.0,37.4082,37.4152,37.3734,37.3873,16324.0
2017-01-09 15:15:00,53.66,53.71,53.65,53.68,10784.0,37.3803,37.4152,37.3734,37.3943,10784.0
2017-01-09 15:20:00,53.68,53.7,53.65,53.67,13751.0,37.3943,37.4082,37.3734,37.3873,13751.0
2017-01-09 15:25:00,53.66,53.72,53.66,53.7,20233.0,37.3803,37.4221,37.3803,37.4082,20233.0
2017-01-09 15:30:00,53.7,53.73,53.7,53.71,28831.0,37.4082,37.4291,37.4082,37.4152,28831.0
2017-01-09 15:35:00,53.71,53.71,53.66,53.66,33804.0,37.4152,37.4152,37.3803,37.3803,33804.0
2017-01-09 15:40:00,53.66,53.67,53.65,53.66,25553.0,37.3803,37.3873,37.3734,37.3803,25553.0
2017-01-09 15:45:00,53.65,53.66,53.56,53.59,94285.0,37.3734,37.3803,37.3107,37.3316,94285.0
2017-01-09 15:50:00,53.59,53.65,53.58,53.61,82287.0,37.3316,37.3734,37.3246,37.3455,82287.0
2017-01-09 15:55:00,53.61,53.62,53.58,53.62,190211.0,37.3455,37.3525,37.3246,37.3525,190211.0
2017-01-10 09:30:00,53.7,53.7,53.51,53.57,31156.0,37.4082,37.4082,37.2758,37.3176,31156.0
2017-01-10 09:35:00,53.62,53.62,53.45,53.51,17196.0,37.3525,37.3525,37.234,37.2758,17196.0
2017-01-10 09:40:00,53.52,53.64,53.49,53.64,22789.0,37.2828,37.3664,37.2619,37.3664,22789.0
2017-01-10 09:45:00,53.63,53.73,53.57,53.73,26098.0,37.3594,37.4291,37.3176,37.4291,26098.0
2017-01-10 09:50:00,53.74,53.82,53.66,53.79,26569.0,37.4361,37.4918,37.3803,37.4709,26569.0
2017-01-10 09:55:00,53.8,53.85,53.78,53.81,27733.0,37.4779,37.5127,37.4639,37.4848,27733.0
2017-01-10 10:00:00,53.8,53.82,53.72,53.81,13924.0,37.4779,37.4918,37.4221,37.4848,13924.0
2017-01-10 10:05:00,53.82,53.85,53.64,53.64,12791.0,37.4918,37.5127,37.3664,37.3664,12791.0
2017-01-10 10:10:00,53.66,53.68,53.61,53.66,11152.0,37.3803,37.3943,37.3455,37.3803,11152.0
2017-01-10 10:15:00,53.67,53.68,53.6,53.65,28741.0,37.3873,37.3943,37.3385,37.3734,28741.0
2017-01-10 10:20:00,53.67,53.81,53.67,53.73,19507.0,37.3873,37.4848,37.3873,37.4291,19507.0
2017-01-10 10:25:00,53.74,53.74,53.66,53.67,19177.0,37.4361,37.4361,37.3803,37.3873,19177.0
2017-01-10 10:30:00,53.68,53.71,53.65,53.66,15286.0,37.3943,37.4152,37.3734,37.3803,15286.0
2017-01-10 10:35:00,53.65,53.68,53.62,53.66,17318.0,37.3734,37.3943,37.3525,37.3803,17318.0
2017-01-10 10:40:00,53.65,53.79,53.64,53.77,23170.0,37.3734,37.4709,37.3664,37.457,23170.0
2017-01-10 10:45:00,53.79,53.89,53.74,53.8,24157.0,37.4709,37.5406,37.4361,37.4779,24157.0
2017-01-10 10:50:00,53.8,53.99,53.8,53.98,16892.0,37.4779,37.6102,37.4779,37.6032,16892.0
2017-01-10 10:55:00,53.99,54.05,53.98,54.03,78190.0,37.6102,37.652,37.6032,37.6381,78190.0
2017-01-10 11:00:00,54.04,54.17,54.04,54.17,25049.0,37.645,37.7356,37.645,37.7356,25049.0
2017-01-10 11:05:00,54.17,54.18,54.13,54.15,15041.0,37.7356,37.7426,37.7077,37.7217,15041.0
2017-01-10 11:10:00,54.15,54.22,54.1,54.2,25906.0,37.7217,37.7704,37.6868,37.7565,25906.0
2017-01-10 11:15:00,54.19,54.19,54.1,54.11,14988.0,37.7495,37.7495,37.6868,37.6938,14988.0
2017-01-10 11:20:00,54.1,54.18,54.1,54.17,17006.0,37.6868,37.7426,37.6868,37.7356,17006.0
2017-01-10 11:25:00,54.18,54.18,54.07,54.08,16239.0,37.7426,37.7426,37.6659,37.6729,16239.0
2017-01-10 11:30:00,54.09,54.16,54.08,54.16,18861.0,37.6799,37.7286,37.6729,37.7286,18861.0
2017-01-10 11:35:00,54.15,54.18,54.09,54.09,9157.0,37.7217,37.7426,37.6799,37.6799,9157.0
2017-01-10 11:40:00,54.1,54.14,54.09,54.11,13745.0,37.6868,37.7147,37.6799,37.6938,13745.0
2017-01-10 11:45:00,54.11,54.16,54.06,54.06,19492.0,37.6938,37.7286,37.659,37.659,19492.0
2017-01-10 11:50:00,54.06,54.08,54.03,54.06,17046.0,37.659,37.6729,37.6381,37.659,17046.0
2017-01-10 11:55:00,54.06,54.07,54.02,54.03,13252.0,37.659,37.6659,37.6311,37.6381,13252.0
2017-01-10 12:00:00,54.03,54.03,54.01,54.02,10752.0,37.6381,37.6381,37.6241,37.6311,10752.0
2017-01-10 12:05:00,54.02,54.03,53.99,54.02,11139.0,37.6311,37.6381,37.6102,37.6311,11139.0
2017-01-10 12:10:00,54.03,54.06,54.01,54.03,69965.0,37.6381,37.659,37.6241,37.6381,69965.0
2017-01-10 12:15:00,54.03,54.05,53.94,53.94,14504.0,37.6381,37.652,37.5754,37.5754,14504.0
2017-01-10 12:20:00,53.95,53.97,53.94,53.95,6329.0,37.5823,37.5963,37.5754,37.5823,6329.0
2017-01-10 12:25:00,53.95,53.95,53.89,53.9,17068.0,37.5823,37.5823,37.5406,37.5475,17068.0
2017-01-10 12:30:00,53.9,53.96,53.89,53.89,16116.0,37.5475,37.5893,37.5406,37.5406,16116.0
2017-01-10 12:35:00,53.89,53.91,53.87,53.91,6241.0,37.5406,37.5545,37.5266,37.5545,6241.0
2017-01-10 12:40:00,53.9,53.9,53.8,53.81,23369.0,37.5475,37.5475,37.4779,37.4848,23369.0
2017-01-10 12:45:00,53.82,53.82,53.67,53.69,33226.0,37.4918,37.4918,37.3873,37.4012,33226.0
2017-01-10 12:50:00,53.69,53.71,53.66,53.67,24532.0,37.4012,37.4152,37.3803,37.3873,24532.0
2017-01-10 12:55:00,53.67,53.73,53.66,53.73,10876.0,37.3873,37.4291,37.3803,37.4291,10876.0
2017-01-10 13:00:00,53.73,53.77,53.72,53.72,9599.0,37.4291,37.457,37.4221,37.4221,9599.0
2017-01-10 13:05:00,53.73,53.73,53.62,53.73,51399.0,37.4291,37.4291,37.3525,37.4291,51399.0
2017-01-10 13:10:00,53.73,53.78,53.72,53.76,13091.0,37.4291,37.4639,37.4221,37.45,13091.0
2017-01-10 13:15:00,53.77,53.78,53.74,53.76,9425.0,37.457,37.4639,37.4361,37.45,9425.0
2017-01-10 13:20:00,53.76,53.77,53.69,53.72,10819.0,37.45,37.457,37.4012,37.4221,10819.0
2017-01-10 13:25:00,53.72,53.72,53.68,53.69,8242.0,37.4221,37.4221,37.3943,37.4012,8242.0
2017-01-10 13:30:00,53.68,53.69,53.65,53.66,7583.0,37.3943,37.4012,37.3734,37.3803,7583.0
2017-01-10 13:35:00,53.67,53.72,53.66,53.72,7160.0,37.3873,37.4221,37.3803,37.4221,7160.0
2017-01-10 13:40:00,53.71,53.71,53.64,53.64,6291.0,37.4152,37.4152,37.3664,37.3664,6291.0
2017-01-10 13:45:00,53.63,53.65,53.63,53.65,3889.0,37.3594,37.3734,37.3594,37.3734,3889.0
2017-01-10 13:50:00,53.64,53.64,53.6,53.63,8536.0,37.3664,37.3664,37.3385,37.3594,8536.0
2017-01-10 13:55:00,53.63,53.65,53.51,53.54,19691.0,37.3594,37.3734,37.2758,37.2967,19691.0
2017-01-10 14:00:00,53.53,53.53,53.45,53.51,13551.0,37.2898,37.2898,37.234,37.2758,13551.0
2017-01-10 14:05:00,53.52,53.53,53.48,53.51,10802.0,37.2828,37.2898,37.2549,37.2758,10802.0
2017-01-10 14:10:00,53.5,53.54,53.5,53.53,23983.0,37.2689,37.2967,37.2689,37.2898,23983.0
2017-01-10 14:15:00,53.53,53.63,53.52,53.62,14332.0,37.2898,37.3594,37.2828,37.3525,14332.0
2017-01-10 14:20:00,53.63,53.7,53.59,53.7,27456.0,37.3594,37.4082,37.3316,37.4082,27456.0
2017-01-10 14:25:00,53.69,53.73,53.61,53.62,32069.0,37.4012,37.4291,37.3455,37.3525,32069.0
2017-01-10 14:30:00,53.61,53.66,53.59,53.66,14405.0,37.3455,37.3803,37.3316,37.3803,14405.0
2017-01-10 14:35:00,53.66,53.79,53.66,53.77,21462.0,37.3803,37.4709,37.3803,37.457,21462.0
2017-01-10 14:40:00,53.76,53.78,53.69,53.72,17945.0,37.45,37.4639,37.4012,37.4221,17945.0
2017-01-10 14:45:00,53.72,53.81,53.71,53.81,10496.0,37.4221,37.4848,37.4152,37.4848,10496.0
2017-01-10 14:50:00,53.82,53.82,53.71,53.74,18831.0,37.4918,37.4918,37.4152,37.4361,18831.0
2017-01-10 14:55:00,53.75,53.77,53.73,53.77,20278.0,37.443,37.457,37.4291,37.457,20278.0
2017-01-10 15:00:00,53.77,53.77,53.74,53.76,23188.0,37.457,37.457,37.4361,37.45,23188.0
2017-01-10 15:05:00,53.76,53.79,53.73,53.73,30913.0,37.45,37.4709,37.4291,37.4291,30913.0
2017-01-10 15:10:00,53.73,53.75,53.7,53.75,23377.0,37.4291,37.443,37.4082,37.443,23377.0
2017-01-10 15:15:00,53.75,53.76,53.68,53.72,44999.0,37.443,37.45,37.3943,37.4221,44999.0
2017-01-10 15:20:00,53.72,53.73,53.68,53.69,24164.0,37.4221,37.4291,37.3943,37.4012,24164.0
2017-01-10 15:25:00,53.68,53.71,53.65,53.65,36897.0,37.3943,37.4152,37.3734,37.3734,36897.0
2017-01-10 15:30:00,53.66,53.72,53.65,53.72,34403.0,37.3803,37.4221,37.3734,37.4221,34403.0
2017-01-10 15:35:00,53.72,53.75,53.71,53.72,44590.0,37.4221,37.443,37.4152,37.4221,44590.0
2017-01-10 15:40:00,53.71,53.74,53.71,53.72,53903.0,37.4152,37.4361,37.4152,37.4221,53903.0
2017-01-10 15:45:00,53.74,53.84,53.72,53.84,90414.0,37.4361,37.5057,37.4221,37.5057,90414.0
2017-01-10 15:50:00,53.84,53.88,53.83,53.88,81165.0,37.5057,37.5336,37.4988,37.5336,81165.0
2017-01-10 15:55:00,53.87,53.88,53.76,53.78,216017.0,37.5266,37.5336,37.45,37.4639,216017.0
2017-01-11 09:30:00,53.58,53.7,53.49,53.54,26883.0,37.3246,37.4082,37.2619,37.2967,26883.0
2017-01-11 09:35:00,53.53,53.57,53.45,53.55,18435.0,37.2898,37.3176,37.234,37.3037,18435.0
2017-01-11 09:40:00,53.54,53.63,53.51,53.58,26252.0,37.2967,37.3594,37.2758,37.3246,26252.0
2017-01-11 09:45:00,53.57,53.63,53.53,53.61,40346.0,37.3176,37.3594,37.2898,37.3455,40346.0
2017-01-11 09:50:00,53.61,53.71,53.54,53.69,40007.0,37.3455,37.4152,37.2967,37.4012,40007.0
2017-01-11 09:55:00,53.73,53.77,53.67,53.72,23913.0,37.4291,37.457,37.3873,37.4221,23913.0
2017-01-11 10:00:00,53.73,53.81,53.71,53.76,18182.0,37.4291,37.4848,37.4152,37.45,18182.0
2017-01-11 10:05:00,53.76,53.78,53.69,53.73,12875.0,37.45,37.4639,37.4012,37.4291,12875.0
2017-01-11 10:10:00,53.74,53.76,53.68,53.71,12833.0,37.4361,37.45,37.3943,37.4152,12833.0
2017-01-11 10:15:00,53.7,53.73,53.6,53.65,39684.0,37.4082,37.4291,37.3385,37.3734,39684.0
2017-01-11 10:20:00,53.66,53.79,53.66,53.79,11500.0,37.3803,37.4709,37.3803,37.4709,11500.0
2017-01-11 10:25:00,53.79,53.8,53.72,53.72,10529.0,37.4709,37.4779,37.4221,37.4221,10529.0
2017-01-11 10:30:00,53.72,53.72,53.63,53.65,13341.0,37.4221,37.4221,37.3594,37.3734,13341.0
2017-01-11 10:35:00,53.65,53.71,53.64,53.71,12177.0,37.3734,37.4152,37.3664,37.4152,12177.0
2017-01-11 10:40:00,53.71,53.73,53.64,53.67,13395.0,37.4152,37.4291,37.3664,37.3873,13395.0
2017-01-11 10:45:00,53.67,53.68,53.62,53.65,34472.0,37.3873,37.3943,37.3525,37.3734,34472.0
2017-01-11 10:50:00,53.65,53.67,53.6,53.65,32832.0,37.3734,37.3873,37.3385,37.3734,32832.0
2017-01-11 10:55:00,53.64,53.65,53.57,53.65,60235.0,37.3664,37.3734,37.3176,37.3734,60235.0
2017-01-11 11:00:00,53.65,53.74,53.65,53.7,33868.0,37.3734,37.4361,37.3734,37.4082,33868.0
2017-01-11 11:05:00,53.69,53.76,53.69,53.74,25521.0,37.4012,37.45,37.4012,37.4361,25521.0
2017-01-11 11:10:00,53.74,53.8,53.73,53.79,6449.0,37.4361,37.4779,37.4291,37.4709,6449.0
2017-01-11 11:15:00,53.79,53.88,53.77,53.86,14750.0,37.4709,37.5336,37.457,37.5197,14750.0
2017-01-11 11:20:00,53.86,53.91,53.81,53.84,21010.0,37.5197,37.5545,37.4848,37.5057,21010.0
2017-01-11 11:25:00,53.84,53.89,53.79,53.81,15678.0,37.5057,37.5406,37.4709,37.4848,15678.0
2017-01-11 11:30:00,53.81,53.81,53.69,53.79,28376.0,37.4848,37.4848,37.4012,37.4709,28376.0
2017-01-11 11:35:00,53.8,53.8,53.68,53.73,13864.0,37.4779,37.4779,37.3943,37.4291,13864.0
2017-01-11 11:40:00,53.73,53.8,53.7,53.8,9633.0,37.4291,37.4779,37.4082,37.4779,9633.0
2017-01-11 11:45:00,53.79,53.87,53.75,53.86,6019.0,37.4709,37.5266,37.443,37.5197,6019.0
2017-01-11 11:50:00,53.85,53.86,53.8,53.86,11209.0,37.5127,37.5197,37.4779,37.5197,11209.0
2017-01-11 11:55:00,53.86,53.88,53.8,53.87,13399.0,37.5197,37.5336,37.4779,37.5266,13399.0
2017-01-11 12:00:00,53.85,53.92,53.84,53.9,11715.0,37.5127,37.5615,37.5057,37.5475,11715.0
2017-01-11 12:05:00,53.9,53.91,53.86,53.87,6462.0,37.5475,37.5545,37.5197,37.5266,6462.0
2017-01-11 12:10:00,53.88,53.9,53.84,53.86,9453.0,37.5336,37.5475,37.5057,37.5197,9453.0
2017-01-11 12:15:00,53.86,53.87,53.76,53.8,13276.0,37.5197,37.5266,37.45,37.4779,13276.0
2017-01-11 12:20:00,53.78,53.78,53.7,53.74,12573.0,37.4639,37.4639,37.4082,37.4361,12573.0
2017-01-11 12:25:00,53.75,53.78,53.7,53.77,25854.0,37.443,37.4639,37.4082,37.457,25854.0
2017-01-11 12:30:00,53.78,53.79,53.67,53.68,7839.0,37.4639,37.4709,37.3873,37.3943,7839.0
2017-01-11 12:35:00,53.67,53.73,53.67,53.71,10687.0,37.3873,37.4291,37.3873,37.4152,10687.0
2017-01-11 12:40:00,53.71,53.71,53.6,53.65,13129.0,37.4152,37.4152,37.3385,37.3734,13129.0
2017-01-11 12:45:00,53.65,53.71,53.6,53.7,16427.0,37.3734,37.4152,37.3385,37.4082,16427.0
2017-01-11 12:50:00,53.7,53.73,53.69,53.7,13458.0,37.4082,37.4291,37.4012,37.4082,13458.0
2017-01-11 12:55:00,53.71,53.75,53.69,53.73,11466.0,37.4152,37.443,37.4012,37.4291,11466.0
2017-01-11 13:00:00,53.73,53.76,53.69,53.7,6291.0,37.4291,37.45,37.4012,37.4082,6291.0
2017-01-11 13:05:00,53.7,53.74,53.69,53.7,10997.0,37.4082,37.4361,37.4012,37.4082,10997.0
2017-01-11 13:10:00,53.7,53.7,53.63,53.68,40050.0,37.4082,37.4082,37.3594,37.3943,40050.0
2017-01-11 13:15:00,53.67,53.69,53.65,53.69,23460.0,37.3873,37.4012,37.3734,37.4012,23460.0
2017-01-11 13:20:00,53.69,53.73,53.64,53.69,20748.0,37.4012,37.4291,37.3664,37.4012,20748.0
2017-01-11 13:25:00,53.7,53.7,53.57,53.58,23462.0,37.4082,37.4082,37.3176,37.3246,23462.0
2017-01-11 13:30:00,53.57,53.58,53.56,53.57,6481.0,37.3176,37.3246,37.3107,37.3176,6481.0
2017-01-11 13:35:00,53.58,53.73,53.57,53.69,10570.0,37.3246,37.4291,37.3176,37.4012,10570.0
2017-01-11 13:40:00,53.69,53.74,53.69,53.73,9149.0,37.4012,37.4361,37.4012,37.4291,9149.0
2017-01-11 13:45:00,53.73,53.75,53.7,53.7,4969.0,37.4291,37.443,37.4082,37.4082,4969.0
2017-01-11 13:50:00,53.7,53.72,53.69,53.72,7316.0,37.4082,37.4221,37.4012,37.4221,7316.0
2017-01-11 13:55:00,53.71,53.75,53.7,53.74,21360.0,37.4152,37.443,37.4082,37.4361,21360.0
2017-01-11 14:00:00,53.75,53.81,53.74,53.81,18737.0,37.443,37.4848,37.4361,37.4848,18737.0
2017-01-11 14:05:00,53.8,53.85,53.79,53.85,30605.0,37.4779,37.5127,37.4709,37.5127,30605.0
2017-01-11 14:10:00,53.86,53.89,53.82,53.89,14773.0,37.5197,37.5406,37.4918,37.5406,14773.0
2017-01-11 14:15:00,53.9,53.91,53.86,53.89,21723.0,37.5475,37.5545,37.5197,37.5406,21723.0
2017-01-11 14:20:00,53.9,53.95,53.86,53.87,22811.0,37.5475,37.5823,37.5197,37.5266,22811.0
2017-01-11 14:25:00,53.87,53.88,53.81,53.82,8673.0,37.5266,37.5336,37.4848,37.4918,8673.0
2017-01-11 14:30:00,53.82,53.91,53.82,53.89,13110.0,37.4918,37.5545,37.4918,37.5406,13110.0
2017-01-11 14:35:00,53.88,53.94,53.87,53.94,9162.0,37.5336,37.5754,37.5266,37.5754,9162.0
2017-01-11 14:40:00,53.95,53.96,53.92,53.92,13137.0,37.5823,37.5893,37.5615,37.5615,13137.0
2017-01-11 14:45:00,53.92,53.93,53.89,53.91,9385.0,37.5615,37.5684,37.5406,37.5545,9385.0
2017-01-11 14:50:00,53.91,53.92,53.88,53.91,10069.0,37.5545,37.5615,37.5336,37.5545,10069.0
2017-01-11 14:55:00,53.91,53.92,53.9,53.91,9856.0,37.5545,37.5615,37.5475,37.5545,9856.0
2017-01-11 15:00:00,53.91,53.95,53.89,53.95,14828.0,37.5545,37.5823,37.5406,37.5823,14828.0
2017-01-11 15:05:00,53.96,54.01,53.94,53.94,30072.0,37.5893,37.6241,37.5754,37.5754,30072.0
2017-01-11 15:10:00,53.93,54.0,53.93,53.98,18695.0,37.5684,37.6172,37.5684,37.6032,18695.0
2017-01-11 15:15:00,53.98,54.01,53.96,53.98,17414.0,37.6032,37.6241,37.5893,37.6032,17414.0
2017-01-11 15:20:00,53.99,53.99,53.94,53.95,15491.0,37.6102,37.6102,37.5754,37.5823,15491.0
2017-01-11 15:25:00,53.95,53.97,53.93,53.96,17858.0,37.5823,37.5963,37.5684,37.5893,17858.0
2017-01-11 15:30:00,53.96,54.0,53.94,53.94,20439.0,37.5893,37.6172,37.5754,37.5754,20439.0
2017-01-11 15:35:00,53.95,53.99,53.94,53.97,19925.0,37.5823,37.6102,37.5754,37.5963,19925.0
2017-01-11 15:40:00,53.97,54.07,53.97,54.04,28451.0,37.5963,37.6659,37.5963,37.645,28451.0
2017-01-11 15:45:00,54.04,54.2,54.03,54.19,51555.0,37.645,37.7565,37.6381,37.7495,51555.0
2017-01-11 15:50:00,54.19,54.2,54.13,54.15,60650.0,37.7495,37.7565,37.7077,37.7217,60650.0
2017-01-11 15:55:00,54.15,54.16,54.1,54.13,99423.0,37.7217,37.7286,37.6868,37.7077,99423.0
2017-01-12 09:30:00,53.84,53.89,53.57,53.67,17968.0,37.5057,37.5406,37.3176,37.3873,17968.0
2017-01-12 09:35:00,53.73,53.9,53.72,53.73,14981.0,37.4291,37.5475,37.4221,37.4291,14981.0
2017-01-12 09:40:00,53.73,53.78,53.69,53.75,15992.0,37.4291,37.4639,37.4012,37.443,15992.0
2017-01-12 09:45:00,53.75,53.84,53.74,53.83,9923.0,37.443,37.5057,37.4361,37.4988,9923.0
2017-01-12 09:50:00,53.83,53.84,53.72,53.81,17090.0,37.4988,37.5057,37.4221,37.4848,17090.0
2017-01-12 09:55:00,53.8,53.8,53.74,53.8,7721.0,37.4779,37.4779,37.4361,37.4779,7721.0
2017-01-12 10:00:00,53.79,53.79,53.69,53.71,17254.0,37.4709,37.4709,37.4012,37.4152,17254.0
2017-01-12 10:05:00,53.71,53.75,53.58,53.59,40324.0,37.4152,37.443,37.3246,37.3316,40324.0
2017-01-12 10:10:00,53.59,53.63,53.58,53.62,9739.0,37.3316,37.3594,37.3246,37.3525,9739.0
2017-01-12 10:15:00,53.62,53.62,53.46,53.5,29604.0,37.3525,37.3525,37.241,37.2689,29604.0
2017-01-12 10:20:00,53.49,53.51,53.37,53.49,21603.0,37.2619,37.2758,37.1783,37.2619,21603.0
2017-01-12 10:25:00,53.48,53.49,53.39,53.48,5677.0,37.2549,37.2619,37.1922,37.2549,5677.0
2017-01-12 10:30:00,53.48,53.48,53.38,53.41,13293.0,37.2549,37.2549,37.1853,37.2062,13293.0
2017-01-12 10:35:00,53.42,53.44,53.38,53.39,7985.0,37.2131,37.2271,37.1853,37.1922,7985.0
2017-01-12 10:40:00,53.38,53.46,53.34,53.45,13319.0,37.1853,37.241,37.1574,37.234,13319.0
2017-01-12 10:45:00,53.46,53.47,53.35,53.35,19055.0,37.241,37.248,37.1644,37.1644,19055.0
2017-01-12 10:50:00,53.36,53.37,53.17,53.21,42688.0,37.1713,37.1783,37.039,37.0669,42688.0
2017-01-12 10:55:00,53.2,53.21,53.14,53.17,17260.0,37.0599,37.0669,37.0181,37.039,17260.0
2017-01-12 11:00:00,53.15,53.15,53.04,53.07,26374.0,37.0251,37.0251,36.9484,36.9693,26374.0
2017-01-12 11:05:00,53.07,53.1,53.07,53.08,5342.0,36.9693,36.9902,36.9693,36.9763,5342.0
2017-01-12 11:10:00,53.06,53.1,53.04,53.09,14631.0,36.9624,36.9902,36.9484,36.9833,14631.0
2017-01-12 11:15:00,53.1,53.18,53.05,53.1,41373.0,36.9902,37.046,36.9554,36.9902,41373.0
2017-01-12 11:20:00,53.09,53.14,53.03,53.13,37407.0,36.9833,37.0181,36.9415,37.0111,37407.0
2017-01-12 11:25:00,53.14,53.26,53.13,53.24,8788.0,37.0181,37.1017,37.0111,37.0878,8788.0
2017-01-12 11:30:00,53.24,53.25,53.19,53.21,10504.0,37.0878,37.0947,37.0529,37.0669,10504.0
2017-01-12 11:35:00,53.19,53.2,53.16,53.2,9932.0,37.0529,37.0599,37.032,37.0599,9932.0
2017-01-12 11:40:00,53.19,53.21,53.13,53.18,6615.0,37.0529,37.0669,37.0111,37.046,6615.0
2017-01-12 11:45:00,53.19,53.19,53.13,53.14,9771.0,37.0529,37.0529,37.0111,37.0181,9771.0
2017-01-12 11:50:00,53.15,53.17,53.13,53.14,7015.0,37.0251,37.039,37.0111,37.0181,7015.0
2017-01-12 11:55:00,53.14,53.18,53.1,53.17,10821.0,37.0181,37.046,36.9902,37.039,10821.0
2017-01-12 12:00:00,53.18,53.29,53.15,53.27,13514.0,37.046,37.1226,37.0251,37.1087,13514.0
2017-01-12 12:05:00,53.27,53.28,53.22,53.24,16152.0,37.1087,37.1156,37.0738,37.0878,16152.0
2017-01-12 12:10:00,53.23,53.29,53.23,53.28,14894.0,37.0808,37.1226,37.0808,37.1156,14894.0
2017-01-12 12:15:00,53.28,53.42,53.28,53.4,13916.0,37.1156,37.2131,37.1156,37.1992,13916.0
2017-01-12 12:20:00,53.4,53.46,53.39,53.44,18390.0,37.1992,37.241,37.1922,37.2271,18390.0
2017-01-12 12:25:00,53.43,53.44,53.34,53.34,13680.0,37.2201,37.2271,37.1574,37.1574,13680.0
2017-01-12 12:30:00,53.34,53.39,53.34,53.38,6521.0,37.1574,37.1922,37.1574,37.1853,6521.0
2017-01-12 12:35:00,53.38,53.44,53.38,53.39,7664.0,37.1853,37.2271,37.1853,37.1922,7664.0
2017-01-12 12:40:00,53.39,53.4,53.36,53.36,6776.0,37.1922,37.1992,37.1713,37.1713,6776.0
2017-01-12 12:45:00,53.36,53.41,53.34,53.41,19860.0,37.1713,37.2062,37.1574,37.2062,19860.0
2017-01-12 12:50:00,53.41,53.45,53.4,53.44,10747.0,37.2062,37.234,37.1992,37.2271,10747.0
2017-01-12 12:55:00,53.43,53.45,53.41,53.44,14274.0,37.2201,37.234,37.2062,37.2271,14274.0
2017-01-12 13:00:00,53.44,53.48,53.41,53.44,45561.0,37.2271,37.2549,37.2062,37.2271,45561.0
2017-01-12 13:05:00,53.44,53.49,53.43,53.46,15645.0,37.2271,37.2619,37.2201,37.241,15645.0
2017-01-12 13:10:00,53.46,53.47,53.44,53.44,6841.0,37.241,37.248,37.2271,37.2271,6841.0
2017-01-12 13:15:00,53.44,53.46,53.4,53.4,22881.0,37.2271,37.241,37.1992,37.1992,22881.0
2017-01-12 13:20:00,53.41,53.44,53.37,53.38,24482.0,37.2062,37.2271,37.1783,37.1853,24482.0
2017-01-12 13:25:00,53.38,53.42,53.36,53.42,8592.0,37.1853,37.2131,37.1713,37.2131,8592.0
2017-01-12 13:30:00,53.42,53.46,53.42,53.42,13634.0,37.2131,37.241,37.2131,37.2131,13634.0
2017-01-12 13:35:00,53.43,53.5,53.41,53.5,27868.0,37.2201,37.2689,37.2062,37.2689,27868.0
2017-01-12 13:40:00,53.5,53.56,53.5,53.53,15795.0,37.2689,37.3107,37.2689,37.2898,15795.0
2017-01-12 13:45:00,53.52,53.59,53.52,53.57,16543.0,37.2828,37.3316,37.2828,37.3176,16543.0
2017-01-12 13:50:00,53.56,53.56,53.49,53.5,5160.0,37.3107,37.3107,37.2619,37.2689,5160.0
2017-01-12 13:55:00,53.5,53.52,53.47,53.5,16979.0,37.2689,37.2828,37.248,37.2689,16979.0
2017-01-12 14:00:00,53.49,53.56,53.48,53.54,19607.0,37.2619,37.3107,37.2549,37.2967,19607.0
2017-01-12 14:05:00,53.53,53.55,53.51,53.54,7491.0,37.2898,37.3037,37.2758,37.2967,7491.0
2017-01-12 14:10:00,53.55,53.55,53.49,53.51,10242.0,37.3037,37.3037,37.2619,37.2758,10242.0
2017-01-12 14:15:00,53.5,53.57,53.5,53.53,23980.0,37.2689,37.3176,37.2689,37.2898,23980.0
2017-01-12 14:20:00,53.53,53.57,53.52,53.55,15917.0,37.2898,37.3176,37.2828,37.3037,15917.0
2017-01-12 14:25:00,53.55,53.64,53.54,53.64,15057.0,37.3037,37.3664,37.2967,37.3664,15057.0
2017-01-12 14:30:00,53.63,53.74,53.63,53.71,25076.0,37.3594,37.4361,37.3594,37.4152,25076.0
2017-01-12 14:35:00,53.71,53.75,53.67,53.67,23128.0,37.4152,37.443,37.3873,37.3873,23128.0
2017-01-12 14:40:00,53.68,53.69,53.64,53.69,9733.0,37.3943,37.4012,37.3664,37.4012,9733.0
2017-01-12 14:45:00,53.68,53.68,53.62,53.63,29760.0,37.3943,37.3943,37.3525,37.3594,29760.0
2017-01-12 14:50:00,53.63,53.72,53.62,53.69,34538.0,37.3594,37.4221,37.3525,37.4012,34538.0
2017-01-12 14:55:00,53.68,53.72,53.66,53.67,48311.0,37.3943,37.4221,37.3803,37.3873,48311.0
2017-01-12 15:00:00,53.67,53.68,53.61,53.65,36642.0,37.3873,37.3943,37.3455,37.3734,36642.0
2017-01-12 15:05:00,53.66,53.69,53.65,53.67,14597.0,37.3803,37.4012,37.3734,37.3873,14597.0
2017-01-12 15:10:00,53.66,53.67,53.63,53.65,15438.0,37.3803,37.3873,37.3594,37.3734,15438.0
2017-01-12 15:15:00,53.65,53.65,53.57,53.58,42369.0,37.3734,37.3734,37.3176,37.3246,42369.0
2017-01-12 15:20:00,53.58,53.63,53.57,53.59,23404.0,37.3246,37.3594,37.3176,37.3316,23404.0
2017-01-12 15:25:00,53.59,53.63,53.56,53.57,24510.0,37.3316,37.3594,37.3107,37.3176,24510.0
2017-01-12 15:30:00,53.58,53.65,53.57,53.64,19249.0,37.3246,37.3734,37.3176,37.3664,19249.0
2017-01-12 15:35:00,53.63,53.69,53.62,53.68,14410.0,37.3594,37.4012,37.3525,37.3943,14410.0
2017-01-12 15:40:00,53.68,53.69,53.62,53.66,38905.0,37.3943,37.4012,37.3525,37.3803,38905.0
2017-01-12 15:45:00,53.65,53.71,53.64,53.69,58962.0,37.3734,37.4152,37.3664,37.4012,58962.0
2017-01-12 15:50:00,53.69,53.72,53.65,53.66,61535.0,37.4012,37.4221,37.3734,37.3803,61535.0
2017-01-12 15:55:00,53.66,53.71,53.62,53.66,93472.0,37.3803,37.4152,37.3525,37.3803,93472.0
2017-01-13 09:30:00,53.68,54.05,53.68,53.92,54332.0,37.3943,37.652,37.3943,37.5615,54332.0
2017-01-13 09:35:00,53.98,54.08,53.64,53.73,69762.0,37.6032,37.6729,37.3664,37.4291,69762.0
2017-01-13 09:40:00,53.73,53.84,53.57,53.63,27047.0,37.4291,37.5057,37.3176,37.3594,27047.0
2017-01-13 09:45:00,53.66,53.68,53.51,53.51,27357.0,37.3803,37.3943,37.2758,37.2758,27357.0
2017-01-13 09:50:00,53.53,53.68,53.53,53.61,19547.0,37.2898,37.3943,37.2898,37.3455,19547.0
2017-01-13 09:55:00,53.64,53.65,53.58,53.62,3380.0,37.3664,37.3734,37.3246,37.3525,3380.0
2017-01-13 10:00:00,53.65,53.81,53.65,53.79,10484.0,37.3734,37.4848,37.3734,37.4709,10484.0
2017-01-13 10:05:00,53.74,53.74,53.64,53.65,15245.0,37.4361,37.4361,37.3664,37.3734,15245.0
2017-01-13 10:10:00,53.68,53.76,53.62,53.62,8087.0,37.3943,37.45,37.3525,37.3525,8087.0
2017-01-13 10:15:00,53.63,53.73,53.62,53.66,6646.0,37.3594,37.4291,37.3525,37.3803,6646.0
2017-01-13 10:20:00,53.66,53.71,53.65,53.66,7148.0,37.3803,37.4152,37.3734,37.3803,7148.0
2017-01-13 10:25:00,53.67,53.71,53.62,53.63,7776.0,37.3873,37.4152,37.3525,37.3594,7776.0
2017-01-13 10:30:00,53.63,53.73,53.61,53.72,7421.0,37.3594,37.4291,37.3455,37.4221,7421.0
2017-01-13 10:35:00,53.73,53.73,53.67,53.7,5299.0,37.4291,37.4291,37.3873,37.4082,5299.0
2017-01-13 10:40:00,53.71,53.73,53.6,53.72,13881.0,37.4152,37.4291,37.3385,37.4221,13881.0
2017-01-13 10:45:00,53.72,53.73,53.61,53.62,9487.0,37.4221,37.4291,37.3455,37.3525,9487.0
2017-01-13 10:50:00,53.63,53.65,53.62,53.65,10136.0,37.3594,37.3734,37.3525,37.3734,10136.0
2017-01-13 10:55:00,53.65,53.71,53.62,53.7,8585.0,37.3734,37.4152,37.3525,37.4082,8585.0
2017-01-13 11:00:00,53.7,53.73,53.62,53.64,7715.0,37.4082,37.4291,37.3525,37.3664,7715.0
2017-01-13 11:05:00,53.65,53.67,53.6,53.67,16467.0,37.3734,37.3873,37.3385,37.3873,16467.0
2017-01-13 11:10:00,53.67,53.72,53.65,53.68,13942.0,37.3873,37.4221,37.3734,37.3943,13942.0
2017-01-13 11:15:00,53.69,53.71,53.66,53.71,6060.0,37.4012,37.4152,37.3803,37.4152,6060.0
2017-01-13 11:20:00,53.71,53.72,53.65,53.65,30963.0,37.4152,37.4221,37.3734,37.3734,30963.0
2017-01-13 11:25:00,53.65,53.69,53.64,53.66,17033.0,37.3734,37.4012,37.3664,37.3803,17033.0
2017-01-13 11:30:00,53.66,53.69,53.64,53.66,23501.0,37.3803,37.4012,37.3664,37.3803,23501.0
2017-01-13 11:35:00,53.65,53.66,53.61,53.63,38514.0,37.3734,37.3803,37.3455,37.3594,38514.0
2017-01-13 11:40:00,53.64,53.64,53.59,53.61,15005.0,37.3664,37.3664,37.3316,37.3455,15005.0
2017-01-13 11:45:00,53.61,53.64,53.6,53.63,16430.0,37.3455,37.3664,37.3385,37.3594,16430.0
2017-01-13 11:50:00,53.63,53.66,53.57,53.66,38487.0,37.3594,37.3803,37.3176,37.3803,38487.0
2017-01-13 11:55:00,53.66,53.67,53.64,53.65,19104.0,37.3803,37.3873,37.3664,37.3734,19104.0
2017-01-13 12:00:00,53.66,53.68,53.61,53.62,6362.0,37.3803,37.3943,37.3455,37.3525,6362.0
2017-01-13 12:05:00,53.64,53.65,53.54,53.54,12532.0,37.3664,37.3734,37.2967,37.2967,12532.0
2017-01-13 12:10:00,53.54,53.55,53.5,53.51,10564.0,37.2967,37.3037,37.2689,37.2758,10564.0
2017-01-13 12:15:00,53.52,53.53,53.45,53.47,7345.0,37.2828,37.2898,37.234,37.248,7345.0
2017-01-13 12:20:00,53.48,53.48,53.44,53.48,5700.0,37.2549,37.2549,37.2271,37.2549,5700.0
2017-01-13 12:25:00,53.48,53.51,53.45,53.5,6018.0,37.2549,37.2758,37.234,37.2689,6018.0
2017-01-13 12:30:00,53.51,53.53,53.51,53.52,5261.0,37.2758,37.2898,37.2758,37.2828,5261.0
2017-01-13 12:35:00,53.52,53.52,53.49,53.49,6054.0,37.2828,37.2828,37.2619,37.2619,6054.0
2017-01-13 12:40:00,53.48,53.51,53.47,53.49,3721.0,37.2549,37.2758,37.248,37.2619,3721.0
2017-01-13 12:45:00,53.49,53.5,53.48,53.49,2763.0,37.2619,37.2689,37.2549,37.2619,2763.0
2017-01-13 12:50:00,53.5,53.57,53.49,53.56,5682.0,37.2689,37.3176,37.2619,37.3107,5682.0
2017-01-13 12:55:00,53.54,53.59,53.54,53.56,3025.0,37.2967,37.3316,37.2967,37.3107,3025.0
2017-01-13 13:00:00,53.56,53.64,53.56,53.64,55160.0,37.3107,37.3664,37.3107,37.3664,55160.0
2017-01-13 13:05:00,53.63,53.69,53.62,53.69,8906.0,37.3594,37.4012,37.3525,37.4012,8906.0
2017-01-13 13:10:00,53.69,53.75,53.69,53.73,5733.0,37.4012,37.443,37.4012,37.4291,5733.0
2017-01-13 13:15:00,53.74,53.75,53.7,53.7,19310.0,37.4361,37.443,37.4082,37.4082,19310.0
2017-01-13 13:20:00,53.69,53.71,53.66,53.66,7102.0,37.4012,37.4152,37.3803,37.3803,7102.0
2017-01-13 13:25:00,53.67,53.67,53.62,53.65,10692.0,37.3873,37.3873,37.3525,37.3734,10692.0
2017-01-13 13:30:00,53.64,53.65,53.62,53.64,7830.0,37.3664,37.3734,37.3525,37.3664,7830.0
2017-01-13 13:35:00,53.65,53.65,53.55,53.56,23401.0,37.3734,37.3734,37.3037,37.3107,23401.0
2017-01-13 13:40:00,53.57,53.57,53.53,53.54,11680.0,37.3176,37.3176,37.2898,37.2967,11680.0
2017-01-13 13:45:00,53.54,53.57,53.54,53.55,6950.0,37.2967,37.3176,37.2967,37.3037,6950.0
2017-01-13 13:50:00,53.55,53.56,53.55,53.55,2110.0,37.3037,37.3107,37.3037,37.3037,2110.0
2017-01-13 13:55:00,53.55,53.56,53.54,53.55,17265.0,37.3037,37.3107,37.2967,37.3037,17265.0
2017-01-13 14:00:00,53.55,53.58,53.53,53.54,22596.0,37.3037,37.3246,37.2898,37.2967,22596.0
2017-01-13 14:05:00,53.55,53.56,53.52,53.52,10916.0,37.3037,37.3107,37.2828,37.2828,10916.0
2017-01-13 14:10:00,53.52,53.55,53.5,53.54,12124.0,37.2828,37.3037,37.2689,37.2967,12124.0
2017-01-13 14:15:00,53.54,53.54,53.45,53.49,32608.0,37.2967,37.2967,37.234,37.2619,32608.0
2017-01-13 14:20:00,53.5,53.6,53.49,53.59,15634.0,37.2689,37.3385,37.2619,37.3316,15634.0
2017-01-13 14:25:00,53.59,53.62,53.57,53.57,7293.0,37.3316,37.3525,37.3176,37.3176,7293.0
2017-01-13 14:30:00,53.58,53.62,53.57,53.61,16698.0,37.3246,37.3525,37.3176,37.3455,16698.0
2017-01-13 14:35:00,53.61,53.63,53.57,53.59,22907.0,37.3455,37.3594,37.3176,37.3316,22907.0
2017-01-13 14:40:00,53.59,53.59,53.55,53.58,7878.0,37.3316,37.3316,37.3037,37.3246,7878.0
2017-01-13 14:45:00,53.57,53.61,53.57,53.59,12431.0,37.3176,37.3455,37.3176,37.3316,12431.0
2017-01-13 14:50:00,53.59,53.6,53.56,53.59,19289.0,37.3316,37.3385,37.3107,37.3316,19289.0
2017-01-13 14:55:00,53.59,53.63,53.58,53.63,15072.0,37.3316,37.3594,37.3246,37.3594,15072.0
2017-01-13 15:00:00,53.63,53.63,53.59,53.59,12225.0,37.3594,37.3594,37.3316,37.3316,12225.0
2017-01-13 15:05:00,53.59,53.59,53.56,53.57,4727.0,37.3316,37.3316,37.3107,37.3176,4727.0
2017-01-13 15:10:00,53.57,53.58,53.55,53.57,6154.0,37.3176,37.3246,37.3037,37.3176,6154.0
2017-01-13 15:15:00,53.57,53.59,53.56,53.58,29877.0,37.3176,37.3316,37.3107,37.3246,29877.0
2017-01-13 15:20:00,53.58,53.59,53.56,53.57,20660.0,37.3246,37.3316,37.3107,37.3176,20660.0
2017-01-13 15:25:00,53.57,53.58,53.54,53.55,12376.0,37.3176,37.3246,37.2967,37.3037,12376.0
2017-01-13 15:30:00,53.55,53.56,53.54,53.56,19730.0,37.3037,37.3107,37.2967,37.3107,19730.0
2017-01-13 15:35:00,53.56,53.62,53.55,53.59,23644.0,37.3107,37.3525,37.3037,37.3316,23644.0
2017-01-13 15:40:00,53.6,53.61,53.59,53.6,21827.0,37.3385,37.3455,37.3316,37.3385,21827.0
2017-01-13 15:45:00,53.61,53.65,53.6,53.6,81368.0,37.3455,37.3734,37.3385,37.3385,81368.0
2017-01-13 15:50:00,53.61,53.61,53.52,53.52,50772.0,37.3455,37.3455,37.2828,37.2828,50772.0
2017-01-13 15:55:00,53.53,53.57,53.52,53.55,84445.0,37.2898,37.3176,37.2828,37.3037,84445.0
2017-01-17 09:30:00,53.35,53.5,53.23,53.27,61207.0,37.1644,37.2689,37.0808,37.1087,61207.0
2017-01-17 09:35:00,53.25,53.27,53.03,53.03,27065.0,37.0947,37.1087,36.9415,36.9415,27065.0
2017-01-17 09:40:00,53.04,53.1,52.99,53.01,42583.0,36.9484,36.9902,36.9136,36.9275,42583.0
2017-01-17 09:45:00,53.04,53.04,52.87,52.9,32799.0,36.9484,36.9484,36.83,36.8509,32799.0
2017-01-17 09:50:00,52.89,52.89,52.77,52.88,45252.0,36.8439,36.8439,36.7603,36.837,45252.0
2017-01-17 09:55:00,52.88,52.91,52.85,52.86,12089.0,36.837,36.8579,36.8161,36.823,12089.0
2017-01-17 10:00:00,52.87,52.92,52.84,52.91,12409.0,36.83,36.8648,36.8091,36.8579,12409.0
2017-01-17 10:05:00,52.91,53.07,52.86,53.01,66968.0,36.8579,36.9693,36.823,36.9275,66968.0
2017-01-17 10:10:00,53.03,53.13,53.02,53.1,10963.0,36.9415,37.0111,36.9345,36.9902,10963.0
2017-01-17 10:15:00,53.11,53.18,53.1,53.11,30690.0,36.9972,37.046,36.9902,36.9972,30690.0
2017-01-17 10:20:00,53.11,53.12,53.02,53.02,15342.0,36.9972,37.0042,36.9345,36.9345,15342.0
2017-01-17 10:25:00,53.02,53.03,52.93,52.98,11938.0,36.9345,36.9415,36.8718,36.9066,11938.0
2017-01-17 10:30:00,52.97,52.97,52.9,52.91,13558.0,36.8997,36.8997,36.8509,36.8579,13558.0
2017-01-17 10:35:00,52.92,53.02,52.91,53.02,21516.0,36.8648,36.9345,36.8579,36.9345,21516.0
2017-01-17 10:40:00,53.03,53.05,52.97,52.99,21223.0,36.9415,36.9554,36.8997,36.9136,21223.0
2017-01-17 10:45:00,52.99,53.02,52.95,52.95,17824.0,36.9136,36.9345,36.8857,36.8857,17824.0
2017-01-17 10:50:00,52.95,53.01,52.95,53.0,16178.0,36.8857,36.9275,36.8857,36.9206,16178.0
2017-01-17 10:55:00,53.01,53.06,53.0,53.03,21719.0,36.9275,36.9624,36.9206,36.9415,21719.0
2017-01-17 11:00:00,53.03,53.03,52.95,52.99,18449.0,36.9415,36.9415,36.8857,36.9136,18449.0
2017-01-17 11:05:00,52.99,52.99,52.92,52.95,19583.0,36.9136,36.9136,36.8648,36.8857,19583.0
2017-01-17 11:10:00,52.95,52.96,52.9,52.92,13910.0,36.8857,36.8927,36.8509,36.8648,13910.0
2017-01-17 11:15:00,52.92,52.96,52.89,52.96,18797.0,36.8648,36.8927,36.8439,36.8927,18797.0
2017-01-17 11:20:00,52.97,52.97,52.93,52.95,16496.0,36.8997,36.8997,36.8718,36.8857,16496.0
2017-01-17 11:25:00,52.95,53.01,52.92,53.01,23240.0,36.8857,36.9275,36.8648,36.9275,23240.0
2017-01-17 11:30:00,53.02,53.07,52.96,52.99,16031.0,36.9345,36.9693,36.8927,36.9136,16031.0
2017-01-17 11:35:00,53.0,53.03,53.0,53.01,9584.0,36.9206,36.9415,36.9206,36.9275,9584.0
2017-01-17 11:40:00,53.03,53.06,53.01,53.03,12671.0,36.9415,36.9624,36.9275,36.9415,12671.0
2017-01-17 11:45:00,53.02,53.15,53.02,53.13,11937.0,36.9345,37.0251,36.9345,37.0111,11937.0
2017-01-17 11:50:00,53.14,53.19,53.12,53.17,5138.0,37.0181,37.0529,37.0042,37.039,5138.0
2017-01-17 11:55:00,53.18,53.19,53.12,53.13,17515.0,37.046,37.0529,37.0042,37.0111,17515.0
2017-01-17 12:00:00,53.12,53.12,53.07,53.12,18972.0,37.0042,37.0042,36.9693,37.0042,18972.0
2017-01-17 12:05:00,53.14,53.2,53.13,53.13,10158.0,37.0181,37.0599,37.0111,37.0111,10158.0
2017-01-17 12:10:00,53.14,53.14,53.07,53.12,10524.0,37.0181,37.0181,36.9693,37.0042,10524.0
2017-01-17 12:15:00,53.12,53.14,53.09,53.12,8113.0,37.0042,37.0181,36.9833,37.0042,8113.0
2017-01-17 12:20:00,53.13,53.16,53.12,53.13,14629.0,37.0111,37.032,37.0042,37.0111,14629.0
2017-01-17 12:25:00,53.14,53.22,53.14,53.22,5803.0,37.0181,37.0738,37.0181,37.0738,5803.0
2017-01-17 12:30:00,53.23,53.23,53.17,53.19,9130.0,37.0808,37.0808,37.039,37.0529,9130.0
2017-01-17 12:35:00,53.19,53.2,53.15,53.15,9041.0,37.0529,37.0599,37.0251,37.0251,9041.0
2017-01-17 12:40:00,53.13,53.18,53.12,53.18,9084.0,37.0111,37.046,37.0042,37.046,9084.0
2017-01-17 12:45:00,53.18,53.21,53.15,53.18,10397.0,37.046,37.0669,37.0251,37.046,10397.0
2017-01-17 12:50:00,53.18,53.19,53.13,53.13,9417.0,37.046,37.0529,37.0111,37.0111,9417.0
2017-01-17 12:55:00,53.14,53.14,53.1,53.11,8373.0,37.0181,37.0181,36.9902,36.9972,8373.0
2017-01-17 13:00:00,53.11,53.15,53.1,53.15,8667.0,36.9972,37.0251,36.9902,37.0251,8667.0
2017-01-17 13:05:00,53.15,53.18,53.14,53.15,6011.0,37.0251,37.046,37.0181,37.0251,6011.0
2017-01-17 13:10:00,53.14,53.15,53.14,53.15,5077.0,37.0181,37.0251,37.0181,37.0251,5077.0
2017-01-17 13:15:00,53.15,53.16,53.11,53.13,13003.0,37.0251,37.032,36.9972,37.0111,13003.0
2017-01-17 13:20:00,53.14,53.16,53.11,53.16,12207.0,37.0181,37.032,36.9972,37.032,12207.0
2017-01-17 13:25:00,53.14,53.15,53.12,53.12,5369.0,37.0181,37.0251,37.0042,37.0042,5369.0
2017-01-17 13:30:00,53.12,53.15,53.11,53.14,5489.0,37.0042,37.0251,36.9972,37.0181,5489.0
2017-01-17 13:35:00,53.13,53.15,53.12,53.13,5498.0,37.0111,37.0251,37.0042,37.0111,5498.0
2017-01-17 13:40:00,53.13,53.14,53.09,53.1,7218.0,37.0111,37.0181,36.9833,36.9902,7218.0
2017-01-17 13:45:00,53.09,53.1,53.09,53.09,1913.0,36.9833,36.9902,36.9833,36.9833,1913.0
2017-01-17 13:50:00,53.08,53.09,53.05,53.05,18608.0,36.9763,36.9833,36.9554,36.9554,18608.0
2017-01-17 13:55:00,53.05,53.06,53.03,53.04,5734.0,36.9554,36.9624,36.9415,36.9484,5734.0
2017-01-17 14:00:00,53.04,53.08,53.04,53.06,3609.0,36.9484,36.9763,36.9484,36.9624,3609.0
2017-01-17 14:05:00,53.06,53.06,53.04,53.04,7902.0,36.9624,36.9624,36.9484,36.9484,7902.0
2017-01-17 14:10:00,53.04,53.06,53.03,53.05,5823.0,36.9484,36.9624,36.9415,36.9554,5823.0
2017-01-17 14:15:00,53.04,53.04,52.99,52.99,11758.0,36.9484,36.9484,36.9136,36.9136,11758.0
2017-01-17 14:20:00,52.99,53.01,52.96,52.98,7856.0,36.9136,36.9275,36.8927,36.9066,7856.0
2017-01-17 14:25:00,52.97,53.0,52.96,52.96,6214.0,36.8997,36.9206,36.8927,36.8927,6214.0
2017-01-17 14:30:00,52.97,53.03,52.97,53.01,23524.0,36.8997,36.9415,36.8997,36.9275,23524.0
2017-01-17 14:35:00,53.0,53.0,52.88,52.89,31898.0,36.9206,36.9206,36.837,36.8439,31898.0
2017-01-17 14:40:00,52.9,52.95,52.88,52.95,12237.0,36.8509,36.8857,36.837,36.8857,12237.0
2017-01-17 14:45:00,52.95,52.99,52.95,52.96,14516.0,36.8857,36.9136,36.8857,36.8927,14516.0
2017-01-17 14:50:00,52.96,52.96,52.91,52.94,6737.0,36.8927,36.8927,36.8579,36.8788,6737.0
2017-01-17 14:55:00,52.94,52.97,52.92,52.96,8174.0,36.8788,36.8997,36.8648,36.8927,8174.0
2017-01-17 15:00:00,52.95,52.95,52.87,52.89,12957.0,36.8857,36.8857,36.83,36.8439,12957.0
2017-01-17 15:05:00,52.89,52.91,52.87,52.88,9244.0,36.8439,36.8579,36.83,36.837,9244.0
2017-01-17 15:10:00,52.88,52.96,52.88,52.95,16824.0,36.837,36.8927,36.837,36.8857,16824.0
2017-01-17 15:15:00,52.95,53.02,52.95,53.02,31623.0,36.8857,36.9345,36.8857,36.9345,31623.0
2017-01-17 15:20:00,53.01,53.02,52.99,52.99,24169.0,36.9275,36.9345,36.9136,36.9136,24169.0
2017-01-17 15:25:00,52.99,53.01,52.95,52.95,21245.0,36.9136,36.9275,36.8857,36.8857,21245.0
2017-01-17 15:30:00,52.95,53.01,52.94,53.0,28323.0,36.8857,36.9275,36.8788,36.9206,28323.0
2017-01-17 15:35:00,53.0,53.01,52.99,53.01,26935.0,36.9206,36.9275,36.9136,36.9275,26935.0
2017-01-17 15:40:00,53.01,53.01,52.97,53.01,29408.0,36.9275,36.9275,36.8997,36.9275,29408.0
2017-01-17 15:45:00,53.01,53.04,53.01,53.04,42276.0,36.9275,36.9484,36.9275,36.9484,42276.0
2017-01-17 15:50:00,53.04,53.04,53.0,53.03,36304.0,36.9484,36.9484,36.9206,36.9415,36304.0
2017-01-17 15:55:00,53.02,53.03,53.0,53.01,74040.0,36.9345,36.9415,36.9206,36.9275,74040.0
2017-01-18 09:30:00,53.15,53.17,52.88,52.96,25821.0,37.0251,37.039,36.837,36.8927,25821.0
2017-01-18 09:35:00,52.95,53.07,52.81,53.04,29308.0,36.8857,36.9693,36.7882,36.9484,29308.0
2017-01-18 09:40:00,53.06,53.11,52.95,53.0,24039.0,36.9624,36.9972,36.8857,36.9206,24039.0
2017-01-18 09:45:00,52.98,53.07,52.96,53.04,24198.0,36.9066,36.9693,36.8927,36.9484,24198.0
2017-01-18 09:50:00,53.02,53.04,52.97,52.99,6906.0,36.9345,36.9484,36.8997,36.9136,6906.0
2017-01-18 09:55:00,52.98,53.07,52.98,53.06,10640.0,36.9066,36.9693,36.9066,36.9624,10640.0
2017-01-18 10:00:00,53.06,53.11,53.03,53.05,15054.0,36.9624,36.9972,36.9415,36.9554,15054.0
2017-01-18 10:05:00,53.07,53.07,52.95,53.0,10961.0,36.9693,36.9693,36.8857,36.9206,10961.0
2017-01-18 10:10:00,52.99,53.05,52.96,53.0,15248.0,36.9136,36.9554,36.8927,36.9206,15248.0
2017-01-18 10:15:00,53.01,53.03,52.98,52.98,30390.0,36.9275,36.9415,36.9066,36.9066,30390.0
2017-01-18 10:20:00,52.98,53.03,52.98,53.0,20054.0,36.9066,36.9415,36.9066,36.9206,20054.0
2017-01-18 10:25:00,53.0,53.03,52.96,53.0,13479.0,36.9206,36.9415,36.8927,36.9206,13479.0
2017-01-18 10:30:00,53.01,53.04,52.99,53.04,22388.0,36.9275,36.9484,36.9136,36.9484,22388.0
2017-01-18 10:35:00,53.03,53.12,53.03,53.08,18941.0,36.9415,37.0042,36.9415,36.9763,18941.0
2017-01-18 10:40:00,53.08,53.1,53.04,53.05,13797.0,36.9763,36.9902,36.9484,36.9554,13797.0
2017-01-18 10:45:00,53.05,53.08,53.04,53.05,14492.0,36.9554,36.9763,36.9484,36.9554,14492.0
2017-01-18 10:50:00,53.05,53.08,53.03,53.07,14359.0,36.9554,36.9763,36.9415,36.9693,14359.0
2017-01-18 10:55:00,53.07,53.1,53.02,53.09,31277.0,36.9693,36.9902,36.9345,36.9833,31277.0
2017-01-18 11:00:00,53.09,53.16,53.07,53.16,29602.0,36.9833,37.032,36.9693,37.032,29602.0
2017-01-18 11:05:00,53.16,53.2,53.12,53.14,10128.0,37.032,37.0599,37.0042,37.0181,10128.0
2017-01-18 11:10:00,53.14,53.17,53.11,53.11,8619.0,37.0181,37.039,36.9972,36.9972,8619.0
2017-01-18 11:15:00,53.11,53.11,53.06,53.1,9054.0,36.9972,36.9972,36.9624,36.9902,9054.0
2017-01-18 11:20:00,53.09,53.12,53.06,53.1,7884.0,36.9833,37.0042,36.9624,36.9902,7884.0
2017-01-18 11:25:00,53.1,53.14,53.08,53.09,15658.0,36.9902,37.0181,36.9763,36.9833,15658.0
2017-01-18 11:30:00,53.08,53.11,53.06,53.08,67738.0,36.9763,36.9972,36.9624,36.9763,67738.0
2017-01-18 11:35:00,53.09,53.12,53.05,53.06,70892.0,36.9833,37.0042,36.9554,36.9624,70892.0
2017-01-18 11:40:00,53.05,53.06,52.98,53.0,19692.0,36.9554,36.9624,36.9066,36.9206,19692.0
2017-01-18 11:45:00,53.0,53.01,52.96,53.0,20936.0,36.9206,36.9275,36.8927,36.9206,20936.0
2017-01-18 11:50:00,53.0,53.02,52.99,53.01,15686.0,36.9206,36.9345,36.9136,36.9275,15686.0
2017-01-18 11:55:00,53.01,53.02,52.92,52.94,19723.0,36.9275,36.9345,36.8648,36.8788,19723.0
2017-01-18 12:00:00,52.93,52.98,52.92,52.96,12192.0,36.8718,36.9066,36.8648,36.8927,12192.0
2017-01-18 12:05:00,52.96,53.0,52.96,52.99,8535.0,36.8927,36.9206,36.8927,36.9136,8535.0
2017-01-18 12:10:00,52.99,53.0,52.98,52.98,4801.0,36.9136,36.9206,36.9066,36.9066,4801.0
2017-01-18 12:15:00,52.99,52.99,52.95,52.95,7619.0,36.9136,36.9136,36.8857,36.8857,7619.0
2017-01-18 12:20:00,52.95,52.95,52.9,52.91,14172.0,36.8857,36.8857,36.8509,36.8579,14172.0
2017-01-18 12:25:00,52.9,52.91,52.85,52.86,15217.0,36.8509,36.8579,36.8161,36.823,15217.0
2017-01-18 12:30:00,52.86,52.87,52.83,52.85,6700.0,36.823,36.83,36.8021,36.8161,6700.0
2017-01-18 12:35:00,52.85,52.85,52.81,52.81,10082.0,36.8161,36.8161,36.7882,36.7882,10082.0
2017-01-18 12:40:00,52.81,52.84,52.81,52.82,12411.0,36.7882,36.8091,36.7882,36.7952,12411.0
2017-01-18 12:45:00,52.82,52.82,52.77,52.77,15800.0,36.7952,36.7952,36.7603,36.7603,15800.0
2017-01-18 12:50:00,52.77,52.78,52.73,52.73,17662.0,36.7603,36.7673,36.7325,36.7325,17662.0
2017-01-18 12:55:00,52.73,52.74,52.7,52.73,11059.0,36.7325,36.7394,36.7116,36.7325,11059.0
2017-01-18 13:00:00,52.72,52.76,52.71,52.76,8854.0,36.7255,36.7534,36.7185,36.7534,8854.0
2017-01-18 13:05:00,52.75,52.82,52.74,52.81,12767.0,36.7464,36.7952,36.7394,36.7882,12767.0
2017-01-18 13:10:00,52.81,52.81,52.72,52.73,8870.0,36.7882,36.7882,36.7255,36.7325,8870.0
2017-01-18 13:15:00,52.73,52.74,52.7,52.71,20634.0,36.7325,36.7394,36.7116,36.7185,20634.0
2017-01-18 13:20:00,52.7,52.71,52.67,52.69,12590.0,36.7116,36.7185,36.6907,36.7046,12590.0
2017-01-18 13:25:00,52.69,52.71,52.66,52.67,16709.0,36.7046,36.7185,36.6837,36.6907,16709.0
2017-01-18 13:30:00,52.68,52.75,52.68,52.72,28174.0,36.6976,36.7464,36.6976,36.7255,28174.0
2017-01-18 13:35:00,52.72,52.79,52.71,52.79,15642.0,36.7255,36.7743,36.7185,36.7743,15642.0
2017-01-18 13:40:00,52.79,52.8,52.78,52.8,14408.0,36.7743,36.7812,36.7673,36.7812,14408.0
2017-01-18 13:45:00,52.79,52.82,52.77,52.79,30438.0,36.7743,36.7952,36.7603,36.7743,30438.0
2017-01-18 13:50:00,52.79,52.8,52.78,52.78,9507.0,36.7743,36.7812,36.7673,36.7673,9507.0
2017-01-18 13:55:00,52.78,52.79,52.77,52.78,35888.0,36.7673,36.7743,36.7603,36.7673,35888.0
2017-01-18 14:00:00,52.78,52.93,52.78,52.91,67482.0,36.7673,36.8718,36.7673,36.8579,67482.0
2017-01-18 14:05:00,52.9,53.06,52.89,53.05,29732.0,36.8509,36.9624,36.8439,36.9554,29732.0
2017-01-18 14:10:00,53.06,53.06,53.01,53.02,30430.0,36.9624,36.9624,36.9275,36.9345,30430.0
2017-01-18 14:15:00,53.02,53.07,52.99,53.01,38430.0,36.9345,36.9693,36.9136,36.9275,38430.0
2017-01-18 14:20:00,53.01,53.01,52.91,52.94,73952.0,36.9275,36.9275,36.8579,36.8788,73952.0
2017-01-18 14:25:00,52.94,52.95,52.92,52.93,34258.0,36.8788,36.8857,36.8648,36.8718,34258.0
2017-01-18 14:30:00,52.92,52.93,52.89,52.9,14645.0,36.8648,36.8718,36.8439,36.8509,14645.0
2017-01-18 14:35:00,52.9,52.91,52.88,52.91,15093.0,36.8509,36.8579,36.837,36.8579,15093.0
2017-01-18 14:40:00,52.9,52.91,52.89,52.89,14679.0,36.8509,36.8579,36.8439,36.8439,14679.0
2017-01-18 14:45:00,52.9,52.92,52.81,52.83,52233.0,36.8509,36.8648,36.7882,36.8021,52233.0
2017-01-18 14:50:00,52.83,52.88,52.83,52.86,15133.0,36.8021,36.837,36.8021,36.823,15133.0
2017-01-18 14:55:00,52.86,52.92,52.86,52.91,15464.0,36.823,36.8648,36.823,36.8579,15464.0
2017-01-18 15:00:00,52.91,52.92,52.87,52.9,16954.0,36.8579,36.8648,36.83,36.8509,16954.0
2017-01-18 15:05:00,52.89,52.89,52.85,52.87,12558.0,36.8439,36.8439,36.8161,36.83,12558.0
2017-01-18 15:10:00,52.86,52.89,52.86,52.88,16416.0,36.823,36.8439,36.823,36.837,16416.0
2017-01-18 15:15:00,52.87,52.9,52.87,52.9,14295.0,36.83,36.8509,36.83,36.8509,14295.0
2017-01-18 15:20:00,52.9,52.96,52.88,52.94,39871.0,36.8509,36.8927,36.837,36.8788,39871.0
2017-01-18 15:25:00,52.94,52.96,52.92,52.96,21426.0,36.8788,36.8927,36.8648,36.8927,21426.0
2017-01-18 15:30:00,52.95,52.96,52.93,52.93,36441.0,36.8857,36.8927,36.8718,36.8718,36441.0
2017-01-18 15:35:00,52.94,52.97,52.94,52.96,43503.0,36.8788,36.8997,36.8788,36.8927,43503.0
2017-01-18 15:40:00,52.97,52.98,52.95,52.98,38858.0,36.8997,36.9066,36.8857,36.9066,38858.0
2017-01-18 15:45:00,52.99,53.06,52.99,53.03,51871.0,36.9136,36.9624,36.9136,36.9415,51871.0
2017-01-18 15:50:00,53.04,53.05,53.03,53.04,36854.0,36.9484,36.9554,36.9415,36.9484,36854.0
2017-01-18 15:55:00,53.04,53.06,53.02,53.03,108340.0,36.9484,36.9624,36.9345,36.9415,108340.0
2017-01-19 09:30:00,53.14,53.14,53.04,53.12,23839.0,37.0181,37.0181,36.9484,37.0042,23839.0
2017-01-19 09:35:00,53.1,53.15,53.07,53.1,29489.0,36.9902,37.0251,36.9693,36.9902,29489.0
2017-01-19 09:40:00,53.1,53.13,52.99,52.99,11442.0,36.9902,37.0111,36.9136,36.9136,11442.0
2017-01-19 09:45:00,52.98,53.06,52.96,53.02,29425.0,36.9066,36.9624,36.8927,36.9345,29425.0
2017-01-19 09:50:00,53.04,53.04,52.98,53.02,17241.0,36.9484,36.9484,36.9066,36.9345,17241.0
2017-01-19 09:55:00,53.01,53.02,52.92,52.94,19009.0,36.9275,36.9345,36.8648,36.8788,19009.0
2017-01-19 10:00:00,52.95,52.98,52.91,52.93,13374.0,36.8857,36.9066,36.8579,36.8718,13374.0
2017-01-19 10:05:00,52.93,52.95,52.83,52.86,24289.0,36.8718,36.8857,36.8021,36.823,24289.0
2017-01-19 10:10:00,52.85,52.93,52.83,52.91,12183.0,36.8161,36.8718,36.8021,36.8579,12183.0
2017-01-19 10:15:00,52.91,52.91,52.81,52.88,20677.0,36.8579,36.8579,36.7882,36.837,20677.0
2017-01-19 10:20:00,52.88,52.94,52.88,52.91,21116.0,36.837,36.8788,36.837,36.8579,21116.0
2017-01-19 10:25:00,52.91,52.93,52.88,52.92,15950.0,36.8579,36.8718,36.837,36.8648,15950.0
2017-01-19 10:30:00,52.92,52.93,52.88,52.88,12730.0,36.8648,36.8718,36.837,36.837,12730.0
2017-01-19 10:35:00,52.88,52.89,52.81,52.83,15569.0,36.837,36.8439,36.7882,36.8021,15569.0
2017-01-19 10:40:00,52.82,52.83,52.78,52.78,14051.0,36.7952,36.8021,36.7673,36.7673,14051.0
2017-01-19 10:45:00,52.78,52.79,52.65,52.66,28337.0,36.7673,36.7743,36.6768,36.6837,28337.0
2017-01-19 10:50:00,52.66,52.67,52.62,52.66,50794.0,36.6837,36.6907,36.6559,36.6837,50794.0
2017-01-19 10:55:00,52.66,52.74,52.65,52.68,23339.0,36.6837,36.7394,36.6768,36.6976,23339.0
2017-01-19 11:00:00,52.68,52.68,52.45,52.47,42802.0,36.6976,36.6976,36.5374,36.5514,42802.0
2017-01-19 11:05:00,52.48,52.56,52.46,52.51,76601.0,36.5583,36.6141,36.5444,36.5792,76601.0
2017-01-19 11:10:00,52.51,52.55,52.5,52.55,16617.0,36.5792,36.6071,36.5723,36.6071,16617.0
2017-01-19 11:15:00,52.55,52.56,52.48,52.52,27181.0,36.6071,36.6141,36.5583,36.5862,27181.0
2017-01-19 11:20:00,52.52,52.55,52.47,52.47,34865.0,36.5862,36.6071,36.5514,36.5514,34865.0
2017-01-19 11:25:00,52.47,52.53,52.46,52.5,25178.0,36.5514,36.5932,36.5444,36.5723,25178.0
2017-01-19 11:30:00,52.52,52.55,52.49,52.54,20229.0,36.5862,36.6071,36.5653,36.6001,20229.0
2017-01-19 11:35:00,52.53,52.55,52.5,52.51,13522.0,36.5932,36.6071,36.5723,36.5792,13522.0
2017-01-19 11:40:00,52.51,52.54,52.48,52.5,25481.0,36.5792,36.6001,36.5583,36.5723,25481.0
2017-01-19 11:45:00,52.5,52.58,52.5,52.52,17640.0,36.5723,36.628,36.5723,36.5862,17640.0
2017-01-19 11:50:00,52.52,52.54,52.49,52.49,5391.0,36.5862,36.6001,36.5653,36.5653,5391.0
2017-01-19 11:55:00,52.5,52.55,52.5,52.53,18164.0,36.5723,36.6071,36.5723,36.5932,18164.0
2017-01-19 12:00:00,52.53,52.58,52.5,52.57,30611.0,36.5932,36.628,36.5723,36.621,30611.0
2017-01-19 12:05:00,52.56,52.59,52.51,52.55,23677.0,36.6141,36.635,36.5792,36.6071,23677.0
2017-01-19 12:10:00,52.56,52.61,52.54,52.6,46186.0,36.6141,36.6489,36.6001,36.6419,46186.0
2017-01-19 12:15:00,52.59,52.65,52.59,52.63,8840.0,36.635,36.6768,36.635,36.6628,8840.0
2017-01-19 12:20:00,52.62,52.65,52.58,52.62,10211.0,36.6559,36.6768,36.628,36.6559,10211.0
2017-01-19 12:25:00,52.63,52.65,52.57,52.59,14567.0,36.6628,36.6768,36.621,36.635,14567.0
2017-01-19 12:30:00,52.59,52.64,52.59,52.63,16208.0,36.635,36.6698,36.635,36.6628,16208.0
2017-01-19 12:35:00,52.63,52.69,52.62,52.67,18021.0,36.6628,36.7046,36.6559,36.6907,18021.0
2017-01-19 12:40:00,52.67,52.7,52.65,52.67,14889.0,36.6907,36.7116,36.6768,36.6907,14889.0
2017-01-19 12:45:00,52.67,52.7,52.64,52.69,19831.0,36.6907,36.7116,36.6698,36.7046,19831.0
2017-01-19 12:50:00,52.69,52.75,52.69,52.74,21230.0,36.7046,36.7464,36.7046,36.7394,21230.0
2017-01-19 12:55:00,52.73,52.75,52.71,52.71,9966.0,36.7325,36.7464,36.7185,36.7185,9966.0
2017-01-19 13:00:00,52.7,52.71,52.67,52.69,12615.0,36.7116,36.7185,36.6907,36.7046,12615.0
2017-01-19 13:05:00,52.68,52.68,52.62,52.66,17864.0,36.6976,36.6976,36.6559,36.6837,17864.0
2017-01-19 13:10:00,52.66,52.69,52.62,52.63,11495.0,36.6837,36.7046,36.6559,36.6628,11495.0
2017-01-19 13:15:00,52.63,52.65,52.61,52.61,9284.0,36.6628,36.6768,36.6489,36.6489,9284.0
2017-01-19 13:20:00,52.61,52.62,52.58,52.58,9554.0,36.6489,36.6559,36.628,36.628,9554.0
2017-01-19 13:25:00,52.58,52.62,52.57,52.59,10127.0,36.628,36.6559,36.621,36.635,10127.0
2017-01-19 13:30:00,52.57,52.6,52.55,52.6,17942.0,36.621,36.6419,36.6071,36.6419,17942.0
2017-01-19 13:35:00,52.6,52.63,52.6,52.62,7472.0,36.6419,36.6628,36.6419,36.6559,7472.0
2017-01-19 13:40:00,52.62,52.67,52.61,52.63,9907.0,36.6559,36.6907,36.6489,36.6628,9907.0
2017-01-19 13:45:00,52.64,52.67,52.64,52.65,17592.0,36.6698,36.6907,36.6698,36.6768,17592.0
2017-01-19 13:50:00,52.67,52.67,52.59,52.59,10925.0,36.6907,36.6907,36.635,36.635,10925.0
2017-01-19 13:55:00,52.59,52.63,52.59,52.63,10357.0,36.635,36.6628,36.635,36.6628,10357.0
2017-01-19 14:00:00,52.62,52.62,52.58,52.62,9053.0,36.6559,36.6559,36.628,36.6559,9053.0
2017-01-19 14:05:00,52.62,52.62,52.42,52.44,21498.0,36.6559,36.6559,36.5165,36.5305,21498.0
2017-01-19 14:10:00,52.45,52.49,52.42,52.42,12382.0,36.5374,36.5653,36.5165,36.5165,12382.0
2017-01-19 14:15:00,52.42,52.48,52.41,52.45,12035.0,36.5165,36.5583,36.5096,36.5374,12035.0
2017-01-19 14:20:00,52.46,52.62,52.43,52.62,16613.0,36.5444,36.6559,36.5235,36.6559,16613.0
2017-01-19 14:25:00,52.61,52.65,52.58,52.65,9455.0,36.6489,36.6768,36.628,36.6768,9455.0
2017-01-19 14:30:00,52.65,52.66,52.6,52.6,14710.0,36.6768,36.6837,36.6419,36.6419,14710.0
2017-01-19 14:35:00,52.59,52.59,52.55,52.59,7931.0,36.635,36.635,36.6071,36.635,7931.0
2017-01-19 14:40:00,52.58,52.71,52.57,52.69,13741.0,36.628,36.7185,36.621,36.7046,13741.0
2017-01-19 14:45:00,52.69,52.72,52.62,52.62,20618.0,36.7046,36.7255,36.6559,36.6559,20618.0
2017-01-19 14:50:00,52.62,52.67,52.59,52.65,15704.0,36.6559,36.6907,36.635,36.6768,15704.0
2017-01-19 14:55:00,52.65,52.66,52.61,52.63,12945.0,36.6768,36.6837,36.6489,36.6628,12945.0
2017-01-19 15:00:00,52.64,52.66,52.62,52.63,19033.0,36.6698,36.6837,36.6559,36.6628,19033.0
2017-01-19 15:05:00,52.64,52.68,52.63,52.68,25667.0,36.6698,36.6976,36.6628,36.6976,25667.0
2017-01-19 15:10:00,52.68,52.71,52.66,52.69,17894.0,36.6976,36.7185,36.6837,36.7046,17894.0
2017-01-19 15:15:00,52.69,52.83,52.69,52.83,32555.0,36.7046,36.8021,36.7046,36.8021,32555.0
2017-01-19 15:20:00,52.82,52.84,52.79,52.81,19538.0,36.7952,36.8091,36.7743,36.7882,19538.0
2017-01-19 15:25:00,52.81,52.83,52.76,52.77,13377.0,36.7882,36.8021,36.7534,36.7603,13377.0
2017-01-19 15:30:00,52.77,52.77,52.72,52.73,22453.0,36.7603,36.7603,36.7255,36.7325,22453.0
2017-01-19 15:35:00,52.73,52.76,52.73,52.76,18676.0,36.7325,36.7534,36.7325,36.7534,18676.0
2017-01-19 15:40:00,52.75,52.77,52.7,52.7,19404.0,36.7464,36.7603,36.7116,36.7116,19404.0
2017-01-19 15:45:00,52.7,52.71,52.66,52.68,45327.0,36.7116,36.7185,36.6837,36.6976,45327.0
2017-01-19 15:50:00,52.68,52.69,52.64,52.64,46665.0,36.6976,36.7046,36.6698,36.6698,46665.0
2017-01-19 15:55:00,52.65,52.71,52.64,52.68,95669.0,36.6768,36.7185,36.6698,36.6976,95669.0
2017-01-20 09:30:00,53.75,53.75,53.13,53.33,337689.0,37.443,37.443,37.0111,37.1504,337689.0
2017-01-20 09:35:00,53.33,53.67,53.31,53.67,78835.0,37.1504,37.3873,37.1365,37.3873,78835.0
2017-01-20 09:40:00,53.68,53.68,53.48,53.64,31301.0,37.3943,37.3943,37.2549,37.3664,31301.0
2017-01-20 09:45:00,53.62,53.83,53.57,53.71,155905.0,37.3525,37.4988,37.3176,37.4152,155905.0
2017-01-20 09:50:00,53.72,53.77,53.67,53.69,59110.0,37.4221,37.457,37.3873,37.4012,59110.0
2017-01-20 09:55:00,53.68,53.89,53.67,53.86,52178.0,37.3943,37.5406,37.3873,37.5197,52178.0
2017-01-20 10:00:00,53.87,53.89,53.76,53.76,56689.0,37.5266,37.5406,37.45,37.45,56689.0
2017-01-20 10:05:00,53.78,53.85,53.72,53.72,37108.0,37.4639,37.5127,37.4221,37.4221,37108.0
2017-01-20 10:10:00,53.72,53.8,53.7,53.76,67103.0,37.4221,37.4779,37.4082,37.45,67103.0
2017-01-20 10:15:00,53.76,53.81,53.72,53.81,29230.0,37.45,37.4848,37.4221,37.4848,29230.0
2017-01-20 10:20:00,53.8,53.95,53.8,53.89,19958.0,37.4779,37.5823,37.4779,37.5406,19958.0
2017-01-20 10:25:00,53.89,53.96,53.87,53.94,22406.0,37.5406,37.5893,37.5266,37.5754,22406.0
2017-01-20 10:30:00,53.95,53.96,53.87,53.91,24899.0,37.5823,37.5893,37.5266,37.5545,24899.0
2017-01-20 10:35:00,53.93,53.94,53.81,53.84,31420.0,37.5684,37.5754,37.4848,37.5057,31420.0
2017-01-20 10:40:00,53.83,53.88,53.77,53.83,25826.0,37.4988,37.5336,37.457,37.4988,25826.0
2017-01-20 10:45:00,53.81,53.83,53.72,53.73,13611.0,37.4848,37.4988,37.4221,37.4291,13611.0
2017-01-20 10:50:00,53.72,53.8,53.69,53.75,21806.0,37.4221,37.4779,37.4012,37.443,21806.0
2017-01-20 10:55:00,53.73,53.79,53.71,53.77,19602.0,37.4291,37.4709,37.4152,37.457,19602.0
2017-01-20 11:00:00,53.78,53.83,53.77,53.81,30320.0,37.4639,37.4988,37.457,37.4848,30320.0
2017-01-20 11:05:00,53.81,53.85,53.79,53.81,19555.0,37.4848,37.5127,37.4709,37.4848,19555.0
2017-01-20 11:10:00,53.82,53.84,53.79,53.82,16435.0,37.4918,37.5057,37.4709,37.4918,16435.0
2017-01-20 11:15:00,53.82,53.9,53.82,53.9,48308.0,37.4918,37.5475,37.4918,37.5475,48308.0
2017-01-20 11:20:00,53.89,53.9,53.74,53.74,28214.0,37.5406,37.5475,37.4361,37.4361,28214.0
2017-01-20 11:25:00,53.75,53.8,53.74,53.75,18088.0,37.443,37.4779,37.4361,37.443,18088.0
2017-01-20 11:30:00,53.74,53.78,53.72,53.78,17731.0,37.4361,37.4639,37.4221,37.4639,17731.0
2017-01-20 11:35:00,53.77,53.8,53.74,53.8,18506.0,37.457,37.4779,37.4361,37.4779,18506.0
2017-01-20 11:40:00,53.79,53.8,53.73,53.78,15415.0,37.4709,37.4779,37.4291,37.4639,15415.0
2017-01-20 11:45:00,53.78,53.78,53.75,53.75,12153.0,37.4639,37.4639,37.443,37.443,12153.0
2017-01-20 11:50:00,53.75,53.77,53.7,53.71,15615.0,37.443,37.457,37.4082,37.4152,15615.0
2017-01-20 11:55:00,53.71,53.74,53.67,53.7,19313.0,37.4152,37.4361,37.3873,37.4082,19313.0
2017-01-20 12:00:00,53.71,53.73,53.64,53.65,14077.0,37.4152,37.4291,37.3664,37.3734,14077.0
2017-01-20 12:05:00,53.63,53.66,53.48,53.61,58627.0,37.3594,37.3803,37.2549,37.3455,58627.0
2017-01-20 12:10:00,53.61,53.63,53.49,53.49,26599.0,37.3455,37.3594,37.2619,37.2619,26599.0
2017-01-20 12:15:00,53.49,53.59,53.47,53.56,23116.0,37.2619,37.3316,37.248,37.3107,23116.0
2017-01-20 12:20:00,53.56,53.65,53.56,53.57,14477.0,37.3107,37.3734,37.3107,37.3176,14477.0
2017-01-20 12:25:00,53.56,53.58,53.46,53.5,22575.0,37.3107,37.3246,37.241,37.2689,22575.0
2017-01-20 12:30:00,53.49,53.5,53.39,53.49,18007.0,37.2619,37.2689,37.1922,37.2619,18007.0
2017-01-20 12:35:00,53.48,53.48,53.35,53.4,22144.0,37.2549,37.2549,37.1644,37.1992,22144.0
2017-01-20 12:40:00,53.4,53.47,53.38,53.46,15300.0,37.1992,37.248,37.1853,37.241,15300.0
2017-01-20 12:45:00,53.46,53.46,53.38,53.41,16702.0,37.241,37.241,37.1853,37.2062,16702.0
2017-01-20 12:50:00,53.41,53.47,53.33,53.38,22893.0,37.2062,37.248,37.1504,37.1853,22893.0
2017-01-20 12:55:00,53.38,53.4,53.3,53.39,13658.0,37.1853,37.1992,37.1295,37.1922,13658.0
2017-01-20 13:00:00,53.38,53.39,53.36,53.37,10525.0,37.1853,37.1922,37.1713,37.1783,10525.0
2017-01-20 13:05:00,53.37,53.47,53.37,53.46,13695.0,37.1783,37.248,37.1783,37.241,13695.0
2017-01-20 13:10:00,53.46,53.5,53.45,53.49,11760.0,37.241,37.2689,37.234,37.2619,11760.0
2017-01-20 13:15:00,53.5,53.57,53.47,53.56,19568.0,37.2689,37.3176,37.248,37.3107,19568.0
2017-01-20 13:20:00,53.58,53.58,53.49,53.51,13671.0,37.3246,37.3246,37.2619,37.2758,13671.0
2017-01-20 13:25:00,53.52,53.55,53.46,53.5,16893.0,37.2828,37.3037,37.241,37.2689,16893.0
2017-01-20 13:30:00,53.5,53.5,53.42,53.48,11933.0,37.2689,37.2689,37.2131,37.2549,11933.0
2017-01-20 13:35:00,53.48,53.49,53.44,53.46,9814.0,37.2549,37.2619,37.2271,37.241,9814.0
2017-01-20 13:40:00,53.46,53.47,53.39,53.39,11739.0,37.241,37.248,37.1922,37.1922,11739.0
2017-01-20 13:45:00,53.39,53.42,53.32,53.32,12802.0,37.1922,37.2131,37.1435,37.1435,12802.0
2017-01-20 13:50:00,53.33,53.38,53.32,53.34,15297.0,37.1504,37.1853,37.1435,37.1574,15297.0
2017-01-20 13:55:00,53.34,53.38,53.34,53.34,11664.0,37.1574,37.1853,37.1574,37.1574,11664.0
2017-01-20 14:00:00,53.34,53.36,53.31,53.35,16274.0,37.1574,37.1713,37.1365,37.1644,16274.0
2017-01-20 14:05:00,53.36,53.36,53.32,53.33,21343.0,37.1713,37.1713,37.1435,37.1504,21343.0
2017-01-20 14:10:00,53.34,53.37,53.31,53.32,17739.0,37.1574,37.1783,37.1365,37.1435,17739.0
2017-01-20 14:15:00,53.32,53.4,53.31,53.39,19172.0,37.1435,37.1992,37.1365,37.1922,19172.0
2017-01-20 14:20:00,53.39,53.39,53.21,53.25,30911.0,37.1922,37.1922,37.0669,37.0947,30911.0
2017-01-20 14:25:00,53.26,53.28,53.23,53.26,24939.0,37.1017,37.1156,37.0808,37.1017,24939.0
2017-01-20 14:30:00,53.26,53.33,53.24,53.31,31009.0,37.1017,37.1504,37.0878,37.1365,31009.0
2017-01-20 14:35:00,53.3,53.31,53.23,53.24,27851.0,37.1295,37.1365,37.0808,37.0878,27851.0
2017-01-20 14:40:00,53.23,53.28,53.22,53.27,24767.0,37.0808,37.1156,37.0738,37.1087,24767.0
2017-01-20 14:45:00,53.26,53.27,53.23,53.25,25733.0,37.1017,37.1087,37.0808,37.0947,25733.0
2017-01-20 14:50:00,53.25,53.28,53.2,53.27,58008.0,37.0947,37.1156,37.0599,37.1087,58008.0
2017-01-20 14:55:00,53.28,53.39,53.27,53.39,22822.0,37.1156,37.1922,37.1087,37.1922,22822.0
2017-01-20 15:00:00,53.39,53.42,53.38,53.41,30503.0,37.1922,37.2131,37.1853,37.2062,30503.0
2017-01-20 15:05:00,53.41,53.53,53.4,53.52,35187.0,37.2062,37.2898,37.1992,37.2828,35187.0
2017-01-20 15:10:00,53.54,53.58,53.51,53.51,42656.0,37.2967,37.3246,37.2758,37.2758,42656.0
2017-01-20 15:15:00,53.51,53.51,53.46,53.5,21367.0,37.2758,37.2758,37.241,37.2689,21367.0
2017-01-20 15:20:00,53.5,53.5,53.43,53.47,15391.0,37.2689,37.2689,37.2201,37.248,15391.0
2017-01-20 15:25:00,53.46,53.48,53.38,53.4,30688.0,37.241,37.2549,37.1853,37.1992,30688.0
2017-01-20 15:30:00,53.41,53.46,53.4,53.45,18225.0,37.2062,37.241,37.1992,37.234,18225.0
2017-01-20 15:35:00,53.45,53.51,53.44,53.5,33563.0,37.234,37.2758,37.2271,37.2689,33563.0
2017-01-20 15:40:00,53.5,53.52,53.49,53.52,42024.0,37.2689,37.2828,37.2619,37.2828,42024.0
2017-01-20 15:45:00,53.52,53.59,53.49,53.59,58905.0,37.2828,37.3316,37.2619,37.3316,58905.0
2017-01-20 15:50:00,53.59,53.65,53.58,53.61,72619.0,37.3316,37.3734,37.3246,37.3455,72619.0
2017-01-20 15:55:00,53.62,53.69,53.61,53.68,113408.0,37.3525,37.4012,37.3455,37.3943,113408.0
2017-01-23 09:30:00,53.77,53.92,53.66,53.87,31298.0,37.457,37.5615,37.3803,37.5266,31298.0
2017-01-23 09:35:00,53.88,54.12,53.88,54.07,21584.0,37.5336,37.7008,37.5336,37.6659,21584.0
2017-01-23 09:40:00,54.07,54.12,53.97,54.05,13261.0,37.6659,37.7008,37.5963,37.652,13261.0
2017-01-23 09:45:00,54.03,54.1,54.01,54.1,25372.0,37.6381,37.6868,37.6241,37.6868,25372.0
2017-01-23 09:50:00,54.07,54.07,53.92,53.95,12933.0,37.6659,37.6659,37.5615,37.5823,12933.0
2017-01-23 09:55:00,53.97,54.02,53.97,54.02,11885.0,37.5963,37.6311,37.5963,37.6311,11885.0
2017-01-23 10:00:00,54.03,54.08,53.95,53.95,18612.0,37.6381,37.6729,37.5823,37.5823,18612.0
2017-01-23 10:05:00,53.95,54.06,53.94,53.99,23137.0,37.5823,37.659,37.5754,37.6102,23137.0
2017-01-23 10:10:00,53.99,54.03,53.93,53.93,25281.0,37.6102,37.6381,37.5684,37.5684,25281.0
2017-01-23 10:15:00,53.91,53.94,53.81,53.83,20964.0,37.5545,37.5754,37.4848,37.4988,20964.0
2017-01-23 10:20:00,53.82,53.82,53.78,53.81,27608.0,37.4918,37.4918,37.4639,37.4848,27608.0
2017-01-23 10:25:00,53.8,53.82,53.76,53.76,15486.0,37.4779,37.4918,37.45,37.45,15486.0
2017-01-23 10:30:00,53.75,53.78,53.65,53.69,23528.0,37.443,37.4639,37.3734,37.4012,23528.0
2017-01-23 10:35:00,53.7,53.75,53.68,53.74,16099.0,37.4082,37.443,37.3943,37.4361,16099.0
2017-01-23 10:40:00,53.75,53.75,53.67,53.7,18869.0,37.443,37.443,37.3873,37.4082,18869.0
2017-01-23 10:45:00,53.7,53.72,53.69,53.72,24047.0,37.4082,37.4221,37.4012,37.4221,24047.0
2017-01-23 10:50:00,53.72,53.74,53.69,53.7,32281.0,37.4221,37.4361,37.4012,37.4082,32281.0
2017-01-23 10:55:00,53.7,53.77,53.69,53.75,31787.0,37.4082,37.457,37.4012,37.443,31787.0
2017-01-23 11:00:00,53.75,53.84,53.71,53.83,47119.0,37.443,37.5057,37.4152,37.4988,47119.0
2017-01-23 11:05:00,53.83,53.88,53.82,53.86,11782.0,37.4988,37.5336,37.4918,37.5197,11782.0
2017-01-23 11:10:00,53.85,53.87,53.78,53.79,14832.0,37.5127,37.5266,37.4639,37.4709,14832.0
2017-01-23 11:15:00,53.78,53.81,53.75,53.77,9647.0,37.4639,37.4848,37.443,37.457,9647.0
2017-01-23 11:20:00,53.76,53.79,53.71,53.71,12007.0,37.45,37.4709,37.4152,37.4152,12007.0
2017-01-23 11:25:00,53.71,53.8,53.71,53.8,9496.0,37.4152,37.4779,37.4152,37.4779,9496.0
2017-01-23 11:30:00,53.81,53.87,53.8,53.87,11431.0,37.4848,37.5266,37.4779,37.5266,11431.0
2017-01-23 11:35:00,53.87,53.91,53.86,53.86,11860.0,37.5266,37.5545,37.5197,37.5197,11860.0
2017-01-23 11:40:00,53.87,53.88,53.86,53.86,40497.0,37.5266,37.5336,37.5197,37.5197,40497.0
2017-01-23 11:45:00,53.86,53.86,53.7,53.73,26847.0,37.5197,37.5197,37.4082,37.4291,26847.0
2017-01-23 11:50:00,53.73,53.77,53.71,53.76,13549.0,37.4291,37.457,37.4152,37.45,13549.0
2017-01-23 11:55:00,53.77,53.81,53.76,53.81,13875.0,37.457,37.4848,37.45,37.4848,13875.0
2017-01-23 12:00:00,53.81,53.83,53.73,53.73,11334.0,37.4848,37.4988,37.4291,37.4291,11334.0
2017-01-23 12:05:00,53.74,53.78,53.74,53.74,14127.0,37.4361,37.4639,37.4361,37.4361,14127.0
2017-01-23 12:10:00,53.75,53.78,53.75,53.78,6154.0,37.443,37.4639,37.443,37.4639,6154.0
2017-01-23 12:15:00,53.79,53.85,53.77,53.85,17392.0,37.4709,37.5127,37.457,37.5127,17392.0
2017-01-23 12:20:00,53.85,53.89,53.84,53.89,13464.0,37.5127,37.5406,37.5057,37.5406,13464.0
2017-01-23 12:25:00,53.89,53.9,53.85,53.86,14205.0,37.5406,37.5475,37.5127,37.5197,14205.0
2017-01-23 12:30:00,53.86,53.86,53.82,53.85,7551.0,37.5197,37.5197,37.4918,37.5127,7551.0
2017-01-23 12:35:00,53.85,53.85,53.79,53.8,11674.0,37.5127,37.5127,37.4709,37.4779,11674.0
2017-01-23 12:40:00,53.8,53.9,53.8,53.88,12348.0,37.4779,37.5475,37.4779,37.5336,12348.0
2017-01-23 12:45:00,53.88,53.88,53.77,53.77,9568.0,37.5336,37.5336,37.457,37.457,9568.0
2017-01-23 12:50:00,53.77,53.81,53.77,53.81,10779.0,37.457,37.4848,37.457,37.4848,10779.0
2017-01-23 12:55:00,53.82,53.82,53.79,53.8,6784.0,37.4918,37.4918,37.4709,37.4779,6784.0
2017-01-23 13:00:00,53.8,53.84,53.8,53.84,9122.0,37.4779,37.5057,37.4779,37.5057,9122.0
2017-01-23 13:05:00,53.85,53.87,53.81,53.81,9537.0,37.5127,37.5266,37.4848,37.4848,9537.0
2017-01-23 13:10:00,53.83,53.86,53.79,53.79,9001.0,37.4988,37.5197,37.4709,37.4709,9001.0
2017-01-23 13:15:00,53.8,53.86,53.79,53.86,10144.0,37.4779,37.5197,37.4709,37.5197,10144.0
2017-01-23 13:20:00,53.87,53.91,53.86,53.87,30501.0,37.5266,37.5545,37.5197,37.5266,30501.0
2017-01-23 13:25:00,53.86,53.87,53.81,53.85,10805.0,37.5197,37.5266,37.4848,37.5127,10805.0
2017-01-23 13:30:00,53.84,53.91,53.81,53.9,21383.0,37.5057,37.5545,37.4848,37.5475,21383.0
2017-01-23 13:35:00,53.9,53.99,53.9,53.99,10248.0,37.5475,37.6102,37.5475,37.6102,10248.0
2017-01-23 13:40:00,53.99,53.99,53.96,53.97,12143.0,37.6102,37.6102,37.5893,37.5963,12143.0
2017-01-23 13:45:00,53.97,54.05,53.95,54.03,75219.0,37.5963,37.652,37.5823,37.6381,75219.0
2017-01-23 13:50:00,54.04,54.05,54.0,54.0,12078.0,37.645,37.652,37.6172,37.6172,12078.0
2017-01-23 13:55:00,54.0,54.03,53.97,54.0,58646.0,37.6172,37.6381,37.5963,37.6172,58646.0
2017-01-23 14:00:00,54.0,54.11,53.99,54.11,65693.0,37.6172,37.6938,37.6102,37.6938,65693.0
2017-01-23 14:05:00,54.11,54.11,53.99,54.06,33975.0,37.6938,37.6938,37.6102,37.659,33975.0
2017-01-23 14:10:00,54.05,54.12,54.05,54.11,49762.0,37.652,37.7008,37.652,37.6938,49762.0
2017-01-23 14:15:00,54.12,54.13,54.09,54.12,47551.0,37.7008,37.7077,37.6799,37.7008,47551.0
2017-01-23 14:20:00,54.11,54.12,54.03,54.04,22571.0,37.6938,37.7008,37.6381,37.645,22571.0
2017-01-23 14:25:00,54.04,54.11,54.03,54.08,11767.0,37.645,37.6938,37.6381,37.6729,11767.0
2017-01-23 14:30:00,54.09,54.14,54.08,54.11,20816.0,37.6799,37.7147,37.6729,37.6938,20816.0
2017-01-23 14:35:00,54.1,54.16,54.1,54.16,19165.0,37.6868,37.7286,37.6868,37.7286,19165.0
2017-01-23 14:40:00,54.16,54.18,54.13,54.18,17627.0,37.7286,37.7426,37.7077,37.7426,17627.0
2017-01-23 14:45:00,54.19,54.23,54.17,54.2,42444.0,37.7495,37.7774,37.7356,37.7565,42444.0
2017-01-23 14:50:00,54.19,54.2,54.13,54.19,80214.0,37.7495,37.7565,37.7077,37.7495,80214.0
2017-01-23 14:55:00,54.2,54.22,54.15,54.15,52226.0,37.7565,37.7704,37.7217,37.7217,52226.0
2017-01-23 15:00:00,54.15,54.18,54.14,54.18,45343.0,37.7217,37.7426,37.7147,37.7426,45343.0
2017-01-23 15:05:00,54.17,54.18,54.13,54.15,19845.0,37.7356,37.7426,37.7077,37.7217,19845.0
2017-01-23 15:10:00,54.16,54.16,54.11,54.11,15213.0,37.7286,37.7286,37.6938,37.6938,15213.0
2017-01-23 15:15:00,54.11,54.13,54.09,54.13,14502.0,37.6938,37.7077,37.6799,37.7077,14502.0
2017-01-23 15:20:00,54.13,54.17,54.12,54.17,22534.0,37.7077,37.7356,37.7008,37.7356,22534.0
2017-01-23 15:25:00,54.16,54.17,54.12,54.12,25160.0,37.7286,37.7356,37.7008,37.7008,25160.0
2017-01-23 15:30:00,54.13,54.16,54.12,54.15,36783.0,37.7077,37.7286,37.7008,37.7217,36783.0
2017-01-23 15:35:00,54.15,54.23,54.15,54.22,48711.0,37.7217,37.7774,37.7217,37.7704,48711.0
2017-01-23 15:40:00,54.22,54.24,54.21,54.24,32804.0,37.7704,37.7844,37.7635,37.7844,32804.0
2017-01-23 15:45:00,54.23,54.29,54.21,54.29,60352.0,37.7774,37.8192,37.7635,37.8192,60352.0
2017-01-23 15:50:00,54.28,54.31,54.26,54.3,59240.0,37.8122,37.8331,37.7983,37.8262,59240.0
2017-01-23 15:55:00,54.3,54.36,54.3,54.31,118649.0,37.8262,37.868,37.8262,37.8331,118649.0
2017-01-24 09:30:00,54.42,55.15,54.42,55.15,113782.0,37.9098,38.4183,37.9098,38.4183,113782.0
2017-01-24 09:35:00,55.15,55.33,54.83,54.86,80321.0,38.4183,38.5437,38.1954,38.2163,80321.0
2017-01-24 09:40:00,54.87,55.01,54.86,54.91,48297.0,38.2232,38.3208,38.2163,38.2511,48297.0
2017-01-24 09:45:00,54.92,55.03,54.87,54.92,41061.0,38.2581,38.3347,38.2232,38.2581,41061.0
2017-01-24 09:50:00,54.93,54.98,54.86,54.96,48317.0,38.265,38.2999,38.2163,38.2859,48317.0
2017-01-24 09:55:00,54.93,55.05,54.93,54.97,11192.0,38.265,38.3486,38.265,38.2929,11192.0
2017-01-24 10:00:00,54.98,55.06,54.94,55.05,27886.0,38.2999,38.3556,38.272,38.3486,27886.0
2017-01-24 10:05:00,55.05,55.23,55.01,55.08,48822.0,38.3486,38.474,38.3208,38.3695,48822.0
2017-01-24 10:10:00,55.08,55.35,55.07,55.3,96854.0,38.3695,38.5576,38.3626,38.5228,96854.0
2017-01-24 10:15:00,55.31,55.32,55.12,55.14,63423.0,38.5297,38.5367,38.3974,38.4113,63423.0
2017-01-24 10:20:00,55.14,55.25,55.07,55.16,37262.0,38.4113,38.4879,38.3626,38.4253,37262.0
2017-01-24 10:25:00,55.17,55.25,55.1,55.1,54993.0,38.4322,38.4879,38.3835,38.3835,54993.0
2017-01-24 10:30:00,55.1,55.11,55.0,55.03,12121.0,38.3835,38.3904,38.3138,38.3347,12121.0
2017-01-24 10:35:00,55.04,55.1,55.02,55.05,11773.0,38.3417,38.3835,38.3277,38.3486,11773.0
2017-01-24 10:40:00,55.05,55.06,55.01,55.03,13373.0,38.3486,38.3556,38.3208,38.3347,13373.0
2017-01-24 10:45:00,55.03,55.07,55.02,55.05,22604.0,38.3347,38.3626,38.3277,38.3486,22604.0
2017-01-24 10:50:00,55.05,55.09,55.04,55.09,12105.0,38.3486,38.3765,38.3417,38.3765,12105.0
2017-01-24 10:55:00,55.1,55.1,55.05,55.06,13870.0,38.3835,38.3835,38.3486,38.3556,13870.0
2017-01-24 11:00:00,55.06,55.13,55.06,55.12,20290.0,38.3556,38.4044,38.3556,38.3974,20290.0
2017-01-24 11:05:00,55.13,55.24,55.13,55.23,18554.0,38.4044,38.481,38.4044,38.474,18554.0
2017-01-24 11:10:00,55.24,55.24,55.17,55.2,14813.0,38.481,38.481,38.4322,38.4531,14813.0
2017-01-24 11:15:00,55.2,55.24,55.19,55.23,91547.0,38.4531,38.481,38.4462,38.474,91547.0
2017-01-24 11:20:00,55.24,55.27,55.22,55.25,13362.0,38.481,38.5019,38.467,38.4879,13362.0
2017-01-24 11:25:00,55.25,55.38,55.22,55.37,119262.0,38.4879,38.5785,38.467,38.5715,119262.0
2017-01-24 11:30:00,55.38,55.42,55.34,55.41,32669.0,38.5785,38.6064,38.5506,38.5994,32669.0
2017-01-24 11:35:00,55.43,55.62,55.43,55.6,49085.0,38.6133,38.7457,38.6133,38.7318,49085.0
2017-01-24 11:40:00,55.6,55.68,55.59,55.64,34453.0,38.7318,38.7875,38.7248,38.7596,34453.0
2017-01-24 11:45:00,55.63,55.7,55.62,55.7,26440.0,38.7527,38.8014,38.7457,38.8014,26440.0
2017-01-24 11:50:00,55.71,55.71,55.66,55.7,105990.0,38.8084,38.8084,38.7736,38.8014,105990.0
2017-01-24 11:55:00,55.69,55.69,55.65,55.65,25133.0,38.7945,38.7945,38.7666,38.7666,25133.0
2017-01-24 12:00:00,55.65,55.66,55.58,55.58,20757.0,38.7666,38.7736,38.7178,38.7178,20757.0
2017-01-24 12:05:00,55.58,55.59,55.56,55.57,32452.0,38.7178,38.7248,38.7039,38.7109,32452.0
2017-01-24 12:10:00,55.58,55.69,55.54,55.64,73526.0,38.7178,38.7945,38.69,38.7596,73526.0
2017-01-24 12:15:00,55.64,55.66,55.55,55.58,21146.0,38.7596,38.7736,38.6969,38.7178,21146.0
2017-01-24 12:20:00,55.58,55.6,55.56,55.6,31867.0,38.7178,38.7318,38.7039,38.7318,31867.0
2017-01-24 12:25:00,55.61,55.68,55.6,55.66,76544.0,38.7387,38.7875,38.7318,38.7736,76544.0
2017-01-24 12:30:00,55.66,55.66,55.55,55.58,20887.0,38.7736,38.7736,38.6969,38.7178,20887.0
2017-01-24 12:35:00,55.58,55.58,55.5,55.52,14862.0,38.7178,38.7178,38.6621,38.676,14862.0
2017-01-24 12:40:00,55.51,55.57,55.5,55.54,10872.0,38.6691,38.7109,38.6621,38.69,10872.0
2017-01-24 12:45:00,55.55,55.61,55.52,55.52,14416.0,38.6969,38.7387,38.676,38.676,14416.0
2017-01-24 12:50:00,55.51,55.56,55.51,55.55,13318.0,38.6691,38.7039,38.6691,38.6969,13318.0
2017-01-24 12:55:00,55.55,55.59,55.55,55.57,13655.0,38.6969,38.7248,38.6969,38.7109,13655.0
2017-01-24 13:00:00,55.57,55.61,55.56,55.6,20977.0,38.7109,38.7387,38.7039,38.7318,20977.0
2017-01-24 13:05:00,55.59,55.69,55.59,55.67,18365.0,38.7248,38.7945,38.7248,38.7805,18365.0
2017-01-24 13:10:00,55.67,55.68,55.6,55.63,18612.0,38.7805,38.7875,38.7318,38.7527,18612.0
2017-01-24 13:15:00,55.62,55.63,55.59,55.62,15517.0,38.7457,38.7527,38.7248,38.7457,15517.0
2017-01-24 13:20:00,55.61,55.63,55.55,55.55,17412.0,38.7387,38.7527,38.6969,38.6969,17412.0
2017-01-24 13:25:00,55.56,55.59,55.53,55.58,13568.0,38.7039,38.7248,38.683,38.7178,13568.0
2017-01-24 13:30:00,55.57,55.6,55.54,55.59,37181.0,38.7109,38.7318,38.69,38.7248,37181.0
2017-01-24 13:35:00,55.58,55.6,55.48,55.48,17282.0,38.7178,38.7318,38.6482,38.6482,17282.0
2017-01-24 13:40:00,55.49,55.57,55.49,55.53,53060.0,38.6551,38.7109,38.6551,38.683,53060.0
2017-01-24 13:45:00,55.54,55.58,55.51,55.58,16138.0,38.69,38.7178,38.6691,38.7178,16138.0
2017-01-24 13:50:00,55.58,55.6,55.56,55.58,14093.0,38.7178,38.7318,38.7039,38.7178,14093.0
2017-01-24 13:55:00,55.58,55.59,55.55,55.57,18876.0,38.7178,38.7248,38.6969,38.7109,18876.0
2017-01-24 14:00:00,55.57,55.63,55.57,55.61,29733.0,38.7109,38.7527,38.7109,38.7387,29733.0
2017-01-24 14:05:00,55.61,55.67,55.61,55.66,107562.0,38.7387,38.7805,38.7387,38.7736,107562.0
2017-01-24 14:10:00,55.66,55.69,55.65,55.69,23492.0,38.7736,38.7945,38.7666,38.7945,23492.0
2017-01-24 14:15:00,55.69,55.78,55.67,55.75,33702.0,38.7945,38.8572,38.7805,38.8363,33702.0
2017-01-24 14:20:00,55.76,55.77,55.73,55.73,16024.0,38.8432,38.8502,38.8223,38.8223,16024.0
2017-01-24 14:25:00,55.74,55.78,55.73,55.73,34308.0,38.8293,38.8572,38.8223,38.8223,34308.0
2017-01-24 14:30:00,55.72,55.74,55.72,55.73,19489.0,38.8154,38.8293,38.8154,38.8223,19489.0
2017-01-24 14:35:00,55.74,55.74,55.7,55.71,21984.0,38.8293,38.8293,38.8014,38.8084,21984.0
2017-01-24 14:40:00,55.72,55.88,55.7,55.88,27492.0,38.8154,38.9268,38.8014,38.9268,27492.0
2017-01-24 14:45:00,55.89,55.94,55.87,55.87,29938.0,38.9338,38.9686,38.9198,38.9198,29938.0
2017-01-24 14:50:00,55.88,55.91,55.87,55.9,18787.0,38.9268,38.9477,38.9198,38.9407,18787.0
2017-01-24 14:55:00,55.9,55.93,55.88,55.9,20136.0,38.9407,38.9616,38.9268,38.9407,20136.0
2017-01-24 15:00:00,55.9,55.99,55.9,55.94,33995.0,38.9407,39.0034,38.9407,38.9686,33995.0
2017-01-24 15:05:00,55.94,55.99,55.89,55.98,40139.0,38.9686,39.0034,38.9338,38.9965,40139.0
2017-01-24 15:10:00,55.98,56.01,55.92,55.97,88321.0,38.9965,39.0174,38.9547,38.9895,88321.0
2017-01-24 15:15:00,55.96,55.98,55.92,55.92,52782.0,38.9825,38.9965,38.9547,38.9547,52782.0
2017-01-24 15:20:00,55.93,56.0,55.92,55.98,37841.0,38.9616,39.0104,38.9547,38.9965,37841.0
2017-01-24 15:25:00,55.98,55.99,55.85,55.88,56292.0,38.9965,39.0034,38.9059,38.9268,56292.0
2017-01-24 15:30:00,55.89,55.95,55.88,55.93,53937.0,38.9338,38.9756,38.9268,38.9616,53937.0
2017-01-24 15:35:00,55.94,55.94,55.89,55.9,66469.0,38.9686,38.9686,38.9338,38.9407,66469.0
2017-01-24 15:40:00,55.9,55.97,55.89,55.97,66742.0,38.9407,38.9895,38.9338,38.9895,66742.0
2017-01-24 15:45:00,55.97,55.97,55.92,55.94,74914.0,38.9895,38.9895,38.9547,38.9686,74914.0
2017-01-24 15:50:00,55.94,55.95,55.91,55.91,93420.0,38.9686,38.9756,38.9477,38.9477,93420.0
2017-01-24 15:55:00,55.92,55.93,55.9,55.91,197047.0,38.9547,38.9616,38.9407,38.9477,197047.0
2017-01-25 09:30:00,56.48,56.93,56.46,56.88,144866.0,39.3448,39.6583,39.3309,39.6234,144866.0
2017-01-25 09:35:00,56.88,57.06,56.82,56.88,77483.0,39.6234,39.7488,39.5816,39.6234,77483.0
2017-01-25 09:40:00,56.88,56.99,56.84,56.93,27877.0,39.6234,39.7001,39.5956,39.6583,27877.0
2017-01-25 09:45:00,56.94,57.15,56.94,57.11,27724.0,39.6652,39.8115,39.6652,39.7837,27724.0
2017-01-25 09:50:00,57.09,57.18,57.07,57.18,24771.0,39.7697,39.8324,39.7558,39.8324,24771.0
2017-01-25 09:55:00,57.17,57.4,57.11,57.35,91148.0,39.8254,39.9857,39.7837,39.9508,91148.0
2017-01-25 10:00:00,57.36,57.49,57.33,57.48,99438.0,39.9578,40.0484,39.9369,40.0414,99438.0
2017-01-25 10:05:00,57.48,57.56,57.42,57.45,54554.0,40.0414,40.0971,39.9996,40.0205,54554.0
2017-01-25 10:10:00,57.44,57.7,57.35,57.62,73990.0,40.0135,40.1947,39.9508,40.1389,73990.0
2017-01-25 10:15:00,57.63,57.79,57.45,57.68,98241.0,40.1459,40.2573,40.0205,40.1807,98241.0
2017-01-25 10:20:00,57.67,57.68,57.6,57.63,41350.0,40.1738,40.1807,40.125,40.1459,41350.0
2017-01-25 10:25:00,57.63,57.66,57.57,57.66,28006.0,40.1459,40.1668,40.1041,40.1668,28006.0
2017-01-25 10:30:00,57.66,57.67,57.59,57.61,158156.0,40.1668,40.1738,40.118,40.132,158156.0
2017-01-25 10:35:00,57.6,57.71,57.58,57.66,58212.0,40.125,40.2016,40.1111,40.1668,58212.0
2017-01-25 10:40:00,57.67,57.69,57.6,57.68,96463.0,40.1738,40.1877,40.125,40.1807,96463.0
2017-01-25 10:45:00,57.68,57.71,57.61,57.69,67415.0,40.1807,40.2016,40.132,40.1877,67415.0
2017-01-25 10:50:00,57.69,57.73,57.67,57.7,78698.0,40.1877,40.2156,40.1738,40.1947,78698.0
2017-01-25 10:55:00,57.7,57.7,57.6,57.62,56181.0,40.1947,40.1947,40.125,40.1389,56181.0
2017-01-25 11:00:00,57.61,57.63,57.54,57.62,48808.0,40.132,40.1459,40.0832,40.1389,48808.0
2017-01-25 11:05:00,57.62,57.63,57.49,57.49,52480.0,40.1389,40.1459,40.0484,40.0484,52480.0
2017-01-25 11:10:00,57.49,57.5,57.41,57.42,36137.0,40.0484,40.0553,39.9926,39.9996,36137.0
2017-01-25 11:15:00,57.42,57.5,57.38,57.5,95273.0,39.9996,40.0553,39.9717,40.0553,95273.0
2017-01-25 11:20:00,57.5,57.5,57.43,57.45,56877.0,40.0553,40.0553,40.0066,40.0205,56877.0
2017-01-25 11:25:00,57.45,57.45,57.38,57.41,40341.0,40.0205,40.0205,39.9717,39.9926,40341.0
2017-01-25 11:30:00,57.41,57.44,57.34,57.41,53593.0,39.9926,40.0135,39.9439,39.9926,53593.0
2017-01-25 11:35:00,57.42,57.45,57.41,57.45,76218.0,39.9996,40.0205,39.9926,40.0205,76218.0
2017-01-25 11:40:00,57.44,57.48,57.42,57.46,30194.0,40.0135,40.0414,39.9996,40.0275,30194.0
2017-01-25 11:45:00,57.45,57.51,57.45,57.5,42965.0,40.0205,40.0623,40.0205,40.0553,42965.0
2017-01-25 11:50:00,57.5,57.5,57.43,57.44,27233.0,40.0553,40.0553,40.0066,40.0135,27233.0
2017-01-25 11:55:00,57.45,57.47,57.42,57.44,12502.0,40.0205,40.0344,39.9996,40.0135,12502.0
2017-01-25 12:00:00,57.44,57.5,57.41,57.45,57394.0,40.0135,40.0553,39.9926,40.0205,57394.0
2017-01-25 12:05:00,57.45,57.45,57.4,57.4,28309.0,40.0205,40.0205,39.9857,39.9857,28309.0
2017-01-25 12:10:00,57.41,57.46,57.38,57.45,22395.0,39.9926,40.0275,39.9717,40.0205,22395.0
2017-01-25 12:15:00,57.46,57.46,57.37,57.43,24199.0,40.0275,40.0275,39.9648,40.0066,24199.0
2017-01-25 12:20:00,57.43,57.47,57.41,57.47,18745.0,40.0066,40.0344,39.9926,40.0344,18745.0
2017-01-25 12:25:00,57.47,57.61,57.46,57.6,47537.0,40.0344,40.132,40.0275,40.125,47537.0
2017-01-25 12:30:00,57.6,57.6,57.52,57.57,32627.0,40.125,40.125,40.0693,40.1041,32627.0
2017-01-25 12:35:00,57.57,57.6,57.52,57.53,26329.0,40.1041,40.125,40.0693,40.0762,26329.0
2017-01-25 12:40:00,57.53,57.56,57.51,57.52,18001.0,40.0762,40.0971,40.0623,40.0693,18001.0
2017-01-25 12:45:00,57.52,57.54,57.51,57.54,12968.0,40.0693,40.0832,40.0623,40.0832,12968.0
2017-01-25 12:50:00,57.54,57.6,57.53,57.55,24172.0,40.0832,40.125,40.0762,40.0902,24172.0
2017-01-25 12:55:00,57.54,57.57,57.52,57.57,15811.0,40.0832,40.1041,40.0693,40.1041,15811.0
2017-01-25 13:00:00,57.57,57.6,57.56,57.59,28581.0,40.1041,40.125,40.0971,40.118,28581.0
2017-01-25 13:05:00,57.59,57.6,57.54,57.58,22960.0,40.118,40.125,40.0832,40.1111,22960.0
2017-01-25 13:10:00,57.59,57.67,57.57,57.65,34071.0,40.118,40.1738,40.1041,40.1598,34071.0
2017-01-25 13:15:00,57.65,57.75,57.65,57.74,28473.0,40.1598,40.2295,40.1598,40.2225,28473.0
2017-01-25 13:20:00,57.73,57.84,57.72,57.81,32530.0,40.2156,40.2922,40.2086,40.2713,32530.0
2017-01-25 13:25:00,57.8,57.82,57.79,57.8,41522.0,40.2643,40.2782,40.2573,40.2643,41522.0
2017-01-25 13:30:00,57.8,57.81,57.71,57.75,121065.0,40.2643,40.2713,40.2016,40.2295,121065.0
2017-01-25 13:35:00,57.75,57.79,57.74,57.78,31033.0,40.2295,40.2573,40.2225,40.2504,31033.0
2017-01-25 13:40:00,57.79,57.84,57.77,57.81,42956.0,40.2573,40.2922,40.2434,40.2713,42956.0
2017-01-25 13:45:00,57.81,57.87,57.8,57.84,34394.0,40.2713,40.3131,40.2643,40.2922,34394.0
2017-01-25 13:50:00,57.85,58.0,57.83,58.0,73945.0,40.2991,40.4036,40.2852,40.4036,73945.0
2017-01-25 13:55:00,58.0,58.05,57.92,57.92,81753.0,40.4036,40.4385,40.3479,40.3479,81753.0
2017-01-25 14:00:00,57.93,57.99,57.91,57.99,33007.0,40.3549,40.3967,40.3409,40.3967,33007.0
2017-01-25 14:05:00,57.99,58.05,57.98,58.04,50193.0,40.3967,40.4385,40.3897,40.4315,50193.0
2017-01-25 14:10:00,58.03,58.08,58.01,58.06,43708.0,40.4245,40.4594,40.4106,40.4454,43708.0
2017-01-25 14:15:00,58.06,58.12,58.06,58.09,40128.0,40.4454,40.4872,40.4454,40.4663,40128.0
2017-01-25 14:20:00,58.09,58.23,58.09,58.2,47629.0,40.4663,40.5639,40.4663,40.543,47629.0
2017-01-25 14:25:00,58.21,58.26,58.19,58.2,61770.0,40.5499,40.5848,40.536,40.543,61770.0
2017-01-25 14:30:00,58.19,58.19,58.05,58.1,42398.0,40.536,40.536,40.4385,40.4733,42398.0
2017-01-25 14:35:00,58.1,58.1,58.01,58.01,39815.0,40.4733,40.4733,40.4106,40.4106,39815.0
2017-01-25 14:40:00,58.02,58.06,57.97,57.99,53037.0,40.4176,40.4454,40.3827,40.3967,53037.0
2017-01-25 14:45:00,58.0,58.04,57.97,58.01,33707.0,40.4036,40.4315,40.3827,40.4106,33707.0
2017-01-25 14:50:00,58.02,58.03,57.95,57.98,35242.0,40.4176,40.4245,40.3688,40.3897,35242.0
2017-01-25 14:55:00,57.98,58.01,57.97,58.0,40639.0,40.3897,40.4106,40.3827,40.4036,40639.0
2017-01-25 15:00:00,58.01,58.03,57.96,58.0,79646.0,40.4106,40.4245,40.3758,40.4036,79646.0
2017-01-25 15:05:00,58.0,58.04,57.93,58.04,40807.0,40.4036,40.4315,40.3549,40.4315,40807.0
2017-01-25 15:10:00,58.03,58.09,58.03,58.05,43524.0,40.4245,40.4663,40.4245,40.4385,43524.0
2017-01-25 15:15:00,58.06,58.08,58.0,58.0,41208.0,40.4454,40.4594,40.4036,40.4036,41208.0
2017-01-25 15:20:00,58.01,58.2,57.99,58.2,59400.0,40.4106,40.543,40.3967,40.543,59400.0
2017-01-25 15:25:00,58.2,58.23,58.14,58.2,64919.0,40.543,40.5639,40.5012,40.543,64919.0
2017-01-25 15:30:00,58.2,58.22,58.15,58.16,69195.0,40.543,40.5569,40.5081,40.5151,69195.0
2017-01-25 15:35:00,58.16,58.16,58.09,58.12,119355.0,40.5151,40.5151,40.4663,40.4872,119355.0
2017-01-25 15:40:00,58.13,58.14,58.09,58.13,113486.0,40.4942,40.5012,40.4663,40.4942,113486.0
2017-01-25 15:45:00,58.13,58.13,58.0,58.03,141264.0,40.4942,40.4942,40.4036,40.4245,141264.0
2017-01-25 15:50:00,58.03,58.07,58.02,58.05,149105.0,40.4245,40.4524,40.4176,40.4385,149105.0
2017-01-25 15:55:00,58.04,58.05,57.98,58.0,194486.0,40.4315,40.4385,40.3897,40.4036,194486.0
2017-01-26 09:30:00,58.61,58.86,58.35,58.47,157147.0,40.8286,41.0027,40.6475,40.731,157147.0
2017-01-26 09:35:00,58.46,58.62,58.41,58.44,33231.0,40.7241,40.8355,40.6892,40.7101,33231.0
2017-01-26 09:40:00,58.43,58.43,58.13,58.17,34823.0,40.7032,40.7032,40.4942,40.5221,34823.0
2017-01-26 09:45:00,58.17,58.3,57.95,57.99,82170.0,40.5221,40.6126,40.3688,40.3967,82170.0
2017-01-26 09:50:00,58.0,58.09,57.96,58.06,44943.0,40.4036,40.4663,40.3758,40.4454,44943.0
2017-01-26 09:55:00,58.07,58.12,57.98,58.12,30555.0,40.4524,40.4872,40.3897,40.4872,30555.0
2017-01-26 10:00:00,58.13,58.13,57.98,58.01,33130.0,40.4942,40.4942,40.3897,40.4106,33130.0
2017-01-26 10:05:00,58.0,58.03,57.93,58.0,32216.0,40.4036,40.4245,40.3549,40.4036,32216.0
2017-01-26 10:10:00,58.0,58.17,57.99,58.12,32775.0,40.4036,40.5221,40.3967,40.4872,32775.0
2017-01-26 10:15:00,58.12,58.23,58.06,58.1,40673.0,40.4872,40.5639,40.4454,40.4733,40673.0
2017-01-26 10:20:00,58.1,58.12,57.99,57.99,18852.0,40.4733,40.4872,40.3967,40.3967,18852.0
2017-01-26 10:25:00,58.0,58.06,57.93,57.96,32908.0,40.4036,40.4454,40.3549,40.3758,32908.0
2017-01-26 10:30:00,57.96,58.12,57.96,58.11,28578.0,40.3758,40.4872,40.3758,40.4803,28578.0
2017-01-26 10:35:00,58.11,58.26,58.1,58.15,48055.0,40.4803,40.5848,40.4733,40.5081,48055.0
2017-01-26 10:40:00,58.13,58.15,57.97,58.0,35691.0,40.4942,40.5081,40.3827,40.4036,35691.0
2017-01-26 10:45:00,57.99,58.02,57.96,57.99,19013.0,40.3967,40.4176,40.3758,40.3967,19013.0
2017-01-26 10:50:00,58.0,58.0,57.86,57.94,39582.0,40.4036,40.4036,40.3061,40.3618,39582.0
2017-01-26 10:55:00,57.94,58.01,57.92,57.98,27735.0,40.3618,40.4106,40.3479,40.3897,27735.0
2017-01-26 11:00:00,57.98,58.02,57.94,57.98,29377.0,40.3897,40.4176,40.3618,40.3897,29377.0
2017-01-26 11:05:00,57.98,58.04,57.98,57.99,27109.0,40.3897,40.4315,40.3897,40.3967,27109.0
2017-01-26 11:10:00,57.99,58.0,57.96,58.0,31079.0,40.3967,40.4036,40.3758,40.4036,31079.0
2017-01-26 11:15:00,58.0,58.0,57.91,57.92,34327.0,40.4036,40.4036,40.3409,40.3479,34327.0
2017-01-26 11:20:00,57.92,57.94,57.85,57.85,35958.0,40.3479,40.3618,40.2991,40.2991,35958.0
2017-01-26 11:25:00,57.85,57.99,57.85,57.97,28941.0,40.2991,40.3967,40.2991,40.3827,28941.0
2017-01-26 11:30:00,57.97,58.01,57.9,57.96,64807.0,40.3827,40.4106,40.334,40.3758,64807.0
2017-01-26 11:35:00,57.97,57.98,57.87,57.87,16215.0,40.3827,40.3897,40.3131,40.3131,16215.0
2017-01-26 11:40:00,57.87,57.99,57.87,57.96,25844.0,40.3131,40.3967,40.3131,40.3758,25844.0
2017-01-26 11:45:00,57.96,57.99,57.94,57.96,25578.0,40.3758,40.3967,40.3618,40.3758,25578.0
2017-01-26 11:50:00,57.96,57.96,57.84,57.85,40566.0,40.3758,40.3758,40.2922,40.2991,40566.0
2017-01-26 11:55:00,57.85,57.89,57.81,57.83,30091.0,40.2991,40.327,40.2713,40.2852,30091.0
2017-01-26 12:00:00,57.83,57.83,57.77,57.83,28647.0,40.2852,40.2852,40.2434,40.2852,28647.0
2017-01-26 12:05:00,57.82,57.89,57.79,57.89,17873.0,40.2782,40.327,40.2573,40.327,17873.0
2017-01-26 12:10:00,57.89,57.9,57.82,57.89,26943.0,40.327,40.334,40.2782,40.327,26943.0
2017-01-26 12:15:00,57.89,57.92,57.84,57.84,20239.0,40.327,40.3479,40.2922,40.2922,20239.0
2017-01-26 12:20:00,57.84,57.85,57.77,57.83,34653.0,40.2922,40.2991,40.2434,40.2852,34653.0
2017-01-26 12:25:00,57.83,57.83,57.79,57.79,14860.0,40.2852,40.2852,40.2573,40.2573,14860.0
2017-01-26 12:30:00,57.79,57.86,57.78,57.86,20233.0,40.2573,40.3061,40.2504,40.3061,20233.0
2017-01-26 12:35:00,57.86,57.87,57.83,57.86,22264.0,40.3061,40.3131,40.2852,40.3061,22264.0
2017-01-26 12:40:00,57.86,57.87,57.79,57.83,19461.0,40.3061,40.3131,40.2573,40.2852,19461.0
2017-01-26 12:45:00,57.82,57.87,57.81,57.86,18836.0,40.2782,40.3131,40.2713,40.3061,18836.0
2017-01-26 12:50:00,57.85,57.92,57.84,57.92,49752.0,40.2991,40.3479,40.2922,40.3479,49752.0
2017-01-26 12:55:00,57.92,57.96,57.87,57.88,25288.0,40.3479,40.3758,40.3131,40.32,25288.0
2017-01-26 13:00:00,57.89,57.94,57.87,57.93,21269.0,40.327,40.3618,40.3131,40.3549,21269.0
2017-01-26 13:05:00,57.94,57.94,57.84,57.84,40866.0,40.3618,40.3618,40.2922,40.2922,40866.0
2017-01-26 13:10:00,57.84,57.87,57.83,57.84,76849.0,40.2922,40.3131,40.2852,40.2922,76849.0
2017-01-26 13:15:00,57.83,57.88,57.82,57.82,27327.0,40.2852,40.32,40.2782,40.2782,27327.0
2017-01-26 13:20:00,57.82,57.83,57.79,57.8,23618.0,40.2782,40.2852,40.2573,40.2643,23618.0
2017-01-26 13:25:00,57.8,57.81,57.77,57.81,17137.0,40.2643,40.2713,40.2434,40.2713,17137.0
2017-01-26 13:30:00,57.8,57.83,57.76,57.81,23524.0,40.2643,40.2852,40.2364,40.2713,23524.0
2017-01-26 13:35:00,57.82,57.83,57.8,57.8,30292.0,40.2782,40.2852,40.2643,40.2643,30292.0
2017-01-26 13:40:00,57.8,57.85,57.79,57.84,34971.0,40.2643,40.2991,40.2573,40.2922,34971.0
2017-01-26 13:45:00,57.84,57.86,57.79,57.79,40960.0,40.2922,40.3061,40.2573,40.2573,40960.0
2017-01-26 13:50:00,57.79,57.8,57.76,57.76,21904.0,40.2573,40.2643,40.2364,40.2364,21904.0
2017-01-26 13:55:00,57.77,57.8,57.73,57.74,35243.0,40.2434,40.2643,40.2156,40.2225,35243.0
2017-01-26 14:00:00,57.75,57.8,57.74,57.75,19342.0,40.2295,40.2643,40.2225,40.2295,19342.0
2017-01-26 14:05:00,57.75,57.76,57.7,57.71,14299.0,40.2295,40.2364,40.1947,40.2016,14299.0
2017-01-26 14:10:00,57.71,57.76,57.7,57.73,31120.0,40.2016,40.2364,40.1947,40.2156,31120.0
2017-01-26 14:15:00,57.73,57.74,57.71,57.73,21723.0,40.2156,40.2225,40.2016,40.2156,21723.0
2017-01-26 14:20:00,57.73,57.76,57.68,57.71,41315.0,40.2156,40.2364,40.1807,40.2016,41315.0
2017-01-26 14:25:00,57.72,57.75,57.7,57.72,29256.0,40.2086,40.2295,40.1947,40.2086,29256.0
2017-01-26 14:30:00,57.72,57.72,57.63,57.63,28256.0,40.2086,40.2086,40.1459,40.1459,28256.0
2017-01-26 14:35:00,57.64,57.69,57.61,57.63,61945.0,40.1529,40.1877,40.132,40.1459,61945.0
2017-01-26 14:40:00,57.63,57.63,57.56,57.62,53534.0,40.1459,40.1459,40.0971,40.1389,53534.0
2017-01-26 14:45:00,57.62,57.71,57.61,57.65,28894.0,40.1389,40.2016,40.132,40.1598,28894.0
2017-01-26 14:50:00,57.65,57.66,57.6,57.61,39869.0,40.1598,40.1668,40.125,40.132,39869.0
2017-01-26 14:55:00,57.61,57.61,57.49,57.5,82486.0,40.132,40.132,40.0484,40.0553,82486.0
2017-01-26 15:00:00,57.51,57.55,57.49,57.52,45476.0,40.0623,40.0902,40.0484,40.0693,45476.0
2017-01-26 15:05:00,57.53,57.54,57.46,57.48,37758.0,40.0762,40.0832,40.0275,40.0414,37758.0
2017-01-26 15:10:00,57.48,57.52,57.46,57.48,29147.0,40.0414,40.0693,40.0275,40.0414,29147.0
2017-01-26 15:15:00,57.47,57.51,57.46,57.46,29210.0,40.0344,40.0623,40.0275,40.0275,29210.0
2017-01-26 15:20:00,57.45,57.47,57.37,57.43,40331.0,40.0205,40.0344,39.9648,40.0066,40331.0
2017-01-26 15:25:00,57.43,57.52,57.43,57.48,42391.0,40.0066,40.0693,40.0066,40.0414,42391.0
2017-01-26 15:30:00,57.48,57.52,57.42,57.51,66583.0,40.0414,40.0693,39.9996,40.0623,66583.0
2017-01-26 15:35:00,57.5,57.56,57.5,57.56,53337.0,40.0553,40.0971,40.0553,40.0971,53337.0
2017-01-26 15:40:00,57.57,57.57,57.49,57.5,91255.0,40.1041,40.1041,40.0484,40.0553,91255.0
2017-01-26 15:45:00,57.5,57.53,57.49,57.51,117022.0,40.0553,40.0762,40.0484,40.0623,117022.0
2017-01-26 15:50:00,57.51,57.55,57.45,57.53,145244.0,40.0623,40.0902,40.0205,40.0762,145244.0
2017-01-26 15:55:00,57.53,57.58,57.49,57.51,213531.0,40.0762,40.1111,40.0484,40.0623,213531.0
2017-01-27 09:30:00,57.75,57.84,57.45,57.45,98304.0,40.2295,40.2922,40.0205,40.0205,98304.0
2017-01-27 09:35:00,57.45,57.52,57.25,57.4,20036.0,40.0205,40.0693,39.8812,39.9857,20036.0
2017-01-27 09:40:00,57.38,57.5,57.23,57.31,14814.0,39.9717,40.0553,39.8672,39.923,14814.0
2017-01-27 09:45:00,57.33,57.43,57.28,57.37,21888.0,39.9369,40.0066,39.9021,39.9648,21888.0
2017-01-27 09:50:00,57.35,57.44,57.31,57.35,23832.0,39.9508,40.0135,39.923,39.9508,23832.0
2017-01-27 09:55:00,57.35,57.36,57.19,57.29,20100.0,39.9508,39.9578,39.8394,39.909,20100.0
2017-01-27 10:00:00,57.29,57.4,57.25,57.34,23197.0,39.909,39.9857,39.8812,39.9439,23197.0
2017-01-27 10:05:00,57.35,57.42,57.31,57.36,46749.0,39.9508,39.9996,39.923,39.9578,46749.0
2017-01-27 10:10:00,57.34,57.53,57.34,57.52,22515.0,39.9439,40.0762,39.9439,40.0693,22515.0
2017-01-27 10:15:00,57.52,57.52,57.47,57.5,15701.0,40.0693,40.0693,40.0344,40.0553,15701.0
2017-01-27 10:20:00,57.5,57.51,57.32,57.5,33043.0,40.0553,40.0623,39.9299,40.0553,33043.0
2017-01-27 10:25:00,57.51,57.51,57.45,57.46,25850.0,40.0623,40.0623,40.0205,40.0275,25850.0
2017-01-27 10:30:00,57.46,57.46,57.39,57.4,25561.0,40.0275,40.0275,39.9787,39.9857,25561.0
2017-01-27 10:35:00,57.4,57.51,57.39,57.51,47684.0,39.9857,40.0623,39.9787,40.0623,47684.0
2017-01-27 10:40:00,57.52,57.57,57.47,57.57,35260.0,40.0693,40.1041,40.0344,40.1041,35260.0
2017-01-27 10:45:00,57.56,57.56,57.41,57.42,20288.0,40.0971,40.0971,39.9926,39.9996,20288.0
2017-01-27 10:50:00,57.43,57.46,57.39,57.4,19700.0,40.0066,40.0275,39.9787,39.9857,19700.0
2017-01-27 10:55:00,57.41,57.42,57.3,57.32,19830.0,39.9926,39.9996,39.916,39.9299,19830.0
2017-01-27 11:00:00,57.3,57.47,57.3,57.45,10508.0,39.916,40.0344,39.916,40.0205,10508.0
2017-01-27 11:05:00,57.44,57.46,57.42,57.43,6345.0,40.0135,40.0275,39.9996,40.0066,6345.0
2017-01-27 11:10:00,57.42,57.46,57.42,57.42,11610.0,39.9996,40.0275,39.9996,39.9996,11610.0
2017-01-27 11:15:00,57.42,57.51,57.4,57.5,31204.0,39.9996,40.0623,39.9857,40.0553,31204.0
2017-01-27 11:20:00,57.5,57.51,57.46,57.49,14699.0,40.0553,40.0623,40.0275,40.0484,14699.0
2017-01-27 11:25:00,57.5,57.5,57.44,57.45,13786.0,40.0553,40.0553,40.0135,40.0205,13786.0
2017-01-27 11:30:00,57.47,57.49,57.44,57.48,9813.0,40.0344,40.0484,40.0135,40.0414,9813.0
2017-01-27 11:35:00,57.48,57.5,57.46,57.5,8575.0,40.0414,40.0553,40.0275,40.0553,8575.0
2017-01-27 11:40:00,57.5,57.5,57.45,57.46,14603.0,40.0553,40.0553,40.0205,40.0275,14603.0
2017-01-27 11:45:00,57.46,57.48,57.43,57.44,6129.0,40.0275,40.0414,40.0066,40.0135,6129.0
2017-01-27 11:50:00,57.45,57.48,57.44,57.47,8758.0,40.0205,40.0414,40.0135,40.0344,8758.0
2017-01-27 11:55:00,57.47,57.5,57.46,57.49,14566.0,40.0344,40.0553,40.0275,40.0484,14566.0
2017-01-27 12:00:00,57.49,57.51,57.45,57.49,12764.0,40.0484,40.0623,40.0205,40.0484,12764.0
2017-01-27 12:05:00,57.49,57.49,57.46,57.47,4348.0,40.0484,40.0484,40.0275,40.0344,4348.0
2017-01-27 12:10:00,57.47,57.54,57.45,57.46,30057.0,40.0344,40.0832,40.0205,40.0275,30057.0
2017-01-27 12:15:00,57.46,57.47,57.44,57.46,8248.0,40.0275,40.0344,40.0135,40.0275,8248.0
2017-01-27 12:20:00,57.46,57.47,57.38,57.4,17439.0,40.0275,40.0344,39.9717,39.9857,17439.0
2017-01-27 12:25:00,57.4,57.41,57.38,57.4,9634.0,39.9857,39.9926,39.9717,39.9857,9634.0
2017-01-27 12:30:00,57.4,57.42,57.35,57.36,13278.0,39.9857,39.9996,39.9508,39.9578,13278.0
2017-01-27 12:35:00,57.35,57.35,57.3,57.33,8605.0,39.9508,39.9508,39.916,39.9369,8605.0
2017-01-27 12:40:00,57.32,57.34,57.26,57.31,10943.0,39.9299,39.9439,39.8881,39.923,10943.0
2017-01-27 12:45:00,57.32,57.38,57.29,57.32,8916.0,39.9299,39.9717,39.909,39.9299,8916.0
2017-01-27 12:50:00,57.33,57.41,57.32,57.36,10743.0,39.9369,39.9926,39.9299,39.9578,10743.0
2017-01-27 12:55:00,57.35,57.4,57.35,57.37,5399.0,39.9508,39.9857,39.9508,39.9648,5399.0
2017-01-27 13:00:00,57.38,57.4,57.36,57.39,8931.0,39.9717,39.9857,39.9578,39.9787,8931.0
2017-01-27 13:05:00,57.38,57.38,57.35,57.36,1511.0,39.9717,39.9717,39.9508,39.9578,1511.0
2017-01-27 13:10:00,57.36,57.36,57.33,57.34,10211.0,39.9578,39.9578,39.9369,39.9439,10211.0
2017-01-27 13:15:00,57.34,57.34,57.32,57.34,7003.0,39.9439,39.9439,39.9299,39.9439,7003.0
2017-01-27 13:20:00,57.34,57.34,57.32,57.34,6105.0,39.9439,39.9439,39.9299,39.9439,6105.0
2017-01-27 13:25:00,57.34,57.39,57.34,57.39,13034.0,39.9439,39.9787,39.9439,39.9787,13034.0
2017-01-27 13:30:00,57.39,57.39,57.33,57.34,10000.0,39.9787,39.9787,39.9369,39.9439,10000.0
2017-01-27 13:35:00,57.35,57.37,57.33,57.37,7914.0,39.9508,39.9648,39.9369,39.9648,7914.0
2017-01-27 13:40:00,57.36,57.4,57.33,57.39,11183.0,39.9578,39.9857,39.9369,39.9787,11183.0
2017-01-27 13:45:00,57.4,57.4,57.36,57.38,17479.0,39.9857,39.9857,39.9578,39.9717,17479.0
2017-01-27 13:50:00,57.39,57.4,57.34,57.34,12101.0,39.9787,39.9857,39.9439,39.9439,12101.0
2017-01-27 13:55:00,57.34,57.35,57.32,57.34,14775.0,39.9439,39.9508,39.9299,39.9439,14775.0
2017-01-27 14:00:00,57.33,57.33,57.3,57.3,17931.0,39.9369,39.9369,39.916,39.916,17931.0
2017-01-27 14:05:00,57.3,57.31,57.25,57.28,15529.0,39.916,39.923,39.8812,39.9021,15529.0
2017-01-27 14:10:00,57.27,57.34,57.27,57.31,25875.0,39.8951,39.9439,39.8951,39.923,25875.0
2017-01-27 14:15:00,57.32,57.34,57.29,57.34,27234.0,39.9299,39.9439,39.909,39.9439,27234.0
2017-01-27 14:20:00,57.34,57.4,57.33,57.4,25095.0,39.9439,39.9857,39.9369,39.9857,25095.0
2017-01-27 14:25:00,57.4,57.4,57.35,57.35,8647.0,39.9857,39.9857,39.9508,39.9508,8647.0
2017-01-27 14:30:00,57.36,57.36,57.3,57.34,24548.0,39.9578,39.9578,39.916,39.9439,24548.0
2017-01-27 14:35:00,57.34,57.43,57.34,57.43,31125.0,39.9439,40.0066,39.9439,40.0066,31125.0
2017-01-27 14:40:00,57.43,57.43,57.37,57.39,41086.0,40.0066,40.0066,39.9648,39.9787,41086.0
2017-01-27 14:45:00,57.39,57.39,57.33,57.33,21043.0,39.9787,39.9787,39.9369,39.9369,21043.0
2017-01-27 14:50:00,57.33,57.33,57.24,57.25,27552.0,39.9369,39.9369,39.8742,39.8812,27552.0
2017-01-27 14:55:00,57.24,57.35,57.24,57.32,20085.0,39.8742,39.9508,39.8742,39.9299,20085.0
2017-01-27 15:00:00,57.31,57.32,57.28,57.29,25810.0,39.923,39.9299,39.9021,39.909,25810.0
2017-01-27 15:05:00,57.3,57.31,57.21,57.24,21669.0,39.916,39.923,39.8533,39.8742,21669.0
2017-01-27 15:10:00,57.24,57.24,57.19,57.2,19936.0,39.8742,39.8742,39.8394,39.8463,19936.0
2017-01-27 15:15:00,57.2,57.25,57.2,57.21,20900.0,39.8463,39.8812,39.8463,39.8533,20900.0
2017-01-27 15:20:00,57.22,57.28,57.21,57.23,19673.0,39.8603,39.9021,39.8533,39.8672,19673.0
2017-01-27 15:25:00,57.23,57.25,57.2,57.23,24577.0,39.8672,39.8812,39.8463,39.8672,24577.0
2017-01-27 15:30:00,57.23,57.27,57.2,57.27,27757.0,39.8672,39.8951,39.8463,39.8951,27757.0
2017-01-27 15:35:00,57.27,57.27,57.19,57.24,43773.0,39.8951,39.8951,39.8394,39.8742,43773.0
2017-01-27 15:40:00,57.24,57.3,57.24,57.25,33541.0,39.8742,39.916,39.8742,39.8812,33541.0
2017-01-27 15:45:00,57.24,57.37,57.24,57.37,65075.0,39.8742,39.9648,39.8742,39.9648,65075.0
2017-01-27 15:50:00,57.37,57.37,57.27,57.27,69012.0,39.9648,39.9648,39.8951,39.8951,69012.0
2017-01-27 15:55:00,57.28,57.35,57.27,57.34,113180.0,39.9021,39.9508,39.8951,39.9439,113180.0
2017-01-30 09:30:00,57.02,57.02,56.75,56.99,49054.0,39.721,39.721,39.5329,39.7001,49054.0
2017-01-30 09:35:00,56.96,56.99,56.9,56.9,16307.0,39.6792,39.7001,39.6374,39.6374,16307.0
2017-01-30 09:40:00,56.87,56.92,56.74,56.78,17678.0,39.6165,39.6513,39.5259,39.5538,17678.0
2017-01-30 09:45:00,56.79,56.84,56.65,56.79,37340.0,39.5607,39.5956,39.4632,39.5607,37340.0
2017-01-30 09:50:00,56.8,56.82,56.71,56.77,21629.0,39.5677,39.5816,39.505,39.5468,21629.0
2017-01-30 09:55:00,56.76,56.89,56.74,56.87,15315.0,39.5398,39.6304,39.5259,39.6165,15315.0
2017-01-30 10:00:00,56.88,57.0,56.85,56.97,26996.0,39.6234,39.707,39.6025,39.6861,26996.0
2017-01-30 10:05:00,56.96,57.01,56.82,56.82,24769.0,39.6792,39.714,39.5816,39.5816,24769.0
2017-01-30 10:10:00,56.82,56.87,56.72,56.77,31792.0,39.5816,39.6165,39.512,39.5468,31792.0
2017-01-30 10:15:00,56.77,56.83,56.65,56.67,21128.0,39.5468,39.5886,39.4632,39.4771,21128.0
2017-01-30 10:20:00,56.69,56.76,56.67,56.73,19319.0,39.4911,39.5398,39.4771,39.5189,19319.0
2017-01-30 10:25:00,56.73,56.76,56.64,56.65,17401.0,39.5189,39.5398,39.4562,39.4632,17401.0
2017-01-30 10:30:00,56.66,56.66,56.57,56.65,13009.0,39.4702,39.4702,39.4075,39.4632,13009.0
2017-01-30 10:35:00,56.65,56.66,56.57,56.61,23630.0,39.4632,39.4702,39.4075,39.4353,23630.0
2017-01-30 10:40:00,56.62,56.71,56.59,56.61,25140.0,39.4423,39.505,39.4214,39.4353,25140.0
2017-01-30 10:45:00,56.6,56.61,56.53,56.55,22128.0,39.4284,39.4353,39.3796,39.3935,22128.0
2017-01-30 10:50:00,56.54,56.59,56.53,56.55,21584.0,39.3866,39.4214,39.3796,39.3935,21584.0
2017-01-30 10:55:00,56.55,56.56,56.51,56.56,12222.0,39.3935,39.4005,39.3657,39.4005,12222.0
2017-01-30 11:00:00,56.56,56.61,56.54,56.59,12298.0,39.4005,39.4353,39.3866,39.4214,12298.0
2017-01-30 11:05:00,56.6,56.66,56.59,56.62,34834.0,39.4284,39.4702,39.4214,39.4423,34834.0
2017-01-30 11:10:00,56.62,56.62,56.49,56.52,87034.0,39.4423,39.4423,39.3517,39.3726,87034.0
2017-01-30 11:15:00,56.52,56.55,56.48,56.54,43138.0,39.3726,39.3935,39.3448,39.3866,43138.0
2017-01-30 11:20:00,56.54,56.56,56.48,56.51,44165.0,39.3866,39.4005,39.3448,39.3657,44165.0
2017-01-30 11:25:00,56.5,56.51,56.32,56.34,98500.0,39.3587,39.3657,39.2333,39.2473,98500.0
2017-01-30 11:30:00,56.35,56.42,56.31,56.35,48416.0,39.2542,39.303,39.2264,39.2542,48416.0
2017-01-30 11:35:00,56.34,56.51,56.33,56.51,36035.0,39.2473,39.3657,39.2403,39.3657,36035.0
2017-01-30 11:40:00,56.51,56.55,56.48,56.5,38648.0,39.3657,39.3935,39.3448,39.3587,38648.0
2017-01-30 11:45:00,56.5,56.54,56.47,56.48,25136.0,39.3587,39.3866,39.3378,39.3448,25136.0
2017-01-30 11:50:00,56.48,56.5,56.38,56.41,27836.0,39.3448,39.3587,39.2751,39.296,27836.0
2017-01-30 11:55:00,56.4,56.42,56.31,56.36,30911.0,39.2891,39.303,39.2264,39.2612,30911.0
2017-01-30 12:00:00,56.37,56.44,56.35,56.43,8659.0,39.2682,39.3169,39.2542,39.31,8659.0
2017-01-30 12:05:00,56.44,56.58,56.44,56.58,13118.0,39.3169,39.4144,39.3169,39.4144,13118.0
2017-01-30 12:10:00,56.58,56.59,56.52,56.59,9467.0,39.4144,39.4214,39.3726,39.4214,9467.0
2017-01-30 12:15:00,56.59,56.6,56.55,56.57,12573.0,39.4214,39.4284,39.3935,39.4075,12573.0
2017-01-30 12:20:00,56.57,56.64,56.55,56.63,11813.0,39.4075,39.4562,39.3935,39.4493,11813.0
2017-01-30 12:25:00,56.63,56.68,56.62,56.66,5136.0,39.4493,39.4841,39.4423,39.4702,5136.0
2017-01-30 12:30:00,56.63,56.63,56.56,56.58,9125.0,39.4493,39.4493,39.4005,39.4144,9125.0
2017-01-30 12:35:00,56.57,56.62,56.54,56.61,5732.0,39.4075,39.4423,39.3866,39.4353,5732.0
2017-01-30 12:40:00,56.61,56.61,56.57,56.58,16549.0,39.4353,39.4353,39.4075,39.4144,16549.0
2017-01-30 12:45:00,56.58,56.62,56.58,56.6,5100.0,39.4144,39.4423,39.4144,39.4284,5100.0
2017-01-30 12:50:00,56.59,56.6,56.57,56.6,7389.0,39.4214,39.4284,39.4075,39.4284,7389.0
2017-01-30 12:55:00,56.59,56.6,56.56,56.6,7009.0,39.4214,39.4284,39.4005,39.4284,7009.0
2017-01-30 13:00:00,56.6,56.62,56.6,56.6,5804.0,39.4284,39.4423,39.4284,39.4284,5804.0
2017-01-30 13:05:00,56.61,56.69,56.59,56.67,18652.0,39.4353,39.4911,39.4214,39.4771,18652.0
2017-01-30 13:10:00,56.67,56.68,56.65,56.67,8501.0,39.4771,39.4841,39.4632,39.4771,8501.0
2017-01-30 13:15:00,56.67,56.71,56.66,56.71,7780.0,39.4771,39.505,39.4702,39.505,7780.0
2017-01-30 13:20:00,56.7,56.7,56.67,56.67,7286.0,39.498,39.498,39.4771,39.4771,7286.0
2017-01-30 13:25:00,56.67,56.74,56.67,56.73,13780.0,39.4771,39.5259,39.4771,39.5189,13780.0
2017-01-30 13:30:00,56.72,56.74,56.69,56.72,8391.0,39.512,39.5259,39.4911,39.512,8391.0
2017-01-30 13:35:00,56.71,56.71,56.62,56.62,11876.0,39.505,39.505,39.4423,39.4423,11876.0
2017-01-30 13:40:00,56.62,56.64,56.61,56.63,7897.0,39.4423,39.4562,39.4353,39.4493,7897.0
2017-01-30 13:45:00,56.63,56.7,56.62,56.67,20948.0,39.4493,39.498,39.4423,39.4771,20948.0
2017-01-30 13:50:00,56.69,56.72,56.65,56.72,14311.0,39.4911,39.512,39.4632,39.512,14311.0
2017-01-30 13:55:00,56.73,56.81,56.73,56.8,22032.0,39.5189,39.5747,39.5189,39.5677,22032.0
2017-01-30 14:00:00,56.8,56.81,56.78,56.8,13637.0,39.5677,39.5747,39.5538,39.5677,13637.0
2017-01-30 14:05:00,56.8,56.83,56.78,56.82,6740.0,39.5677,39.5886,39.5538,39.5816,6740.0
2017-01-30 14:10:00,56.83,56.85,56.79,56.85,14835.0,39.5886,39.6025,39.5607,39.6025,14835.0
2017-01-30 14:15:00,56.85,56.88,56.83,56.87,27903.0,39.6025,39.6234,39.5886,39.6165,27903.0
2017-01-30 14:20:00,56.87,56.88,56.86,56.86,11395.0,39.6165,39.6234,39.6095,39.6095,11395.0
2017-01-30 14:25:00,56.86,56.89,56.85,56.89,15443.0,39.6095,39.6304,39.6025,39.6304,15443.0
2017-01-30 14:30:00,56.88,56.91,56.87,56.91,25868.0,39.6234,39.6443,39.6165,39.6443,25868.0
2017-01-30 14:35:00,56.91,56.95,56.91,56.95,12466.0,39.6443,39.6722,39.6443,39.6722,12466.0
2017-01-30 14:40:00,56.94,56.96,56.91,56.91,10540.0,39.6652,39.6792,39.6443,39.6443,10540.0
2017-01-30 14:45:00,56.91,56.93,56.86,56.87,18406.0,39.6443,39.6583,39.6095,39.6165,18406.0
2017-01-30 14:50:00,56.87,56.91,56.87,56.91,19516.0,39.6165,39.6443,39.6165,39.6443,19516.0
2017-01-30 14:55:00,56.91,56.98,56.91,56.97,15815.0,39.6443,39.6931,39.6443,39.6861,15815.0
2017-01-30 15:00:00,56.97,56.97,56.91,56.91,20520.0,39.6861,39.6861,39.6443,39.6443,20520.0
2017-01-30 15:05:00,56.91,56.93,56.84,56.86,23570.0,39.6443,39.6583,39.5956,39.6095,23570.0
2017-01-30 15:10:00,56.85,56.87,56.83,56.84,13226.0,39.6025,39.6165,39.5886,39.5956,13226.0
2017-01-30 15:15:00,56.84,56.86,56.81,56.86,15188.0,39.5956,39.6095,39.5747,39.6095,15188.0
2017-01-30 15:20:00,56.86,56.86,56.79,56.8,16871.0,39.6095,39.6095,39.5607,39.5677,16871.0
2017-01-30 15:25:00,56.8,56.82,56.77,56.79,26257.0,39.5677,39.5816,39.5468,39.5607,26257.0
2017-01-30 15:30:00,56.79,56.83,56.79,56.81,32432.0,39.5607,39.5886,39.5607,39.5747,32432.0
2017-01-30 15:35:00,56.81,56.83,56.75,56.76,43610.0,39.5747,39.5886,39.5329,39.5398,43610.0
2017-01-30 15:40:00,56.76,56.76,56.66,56.76,87472.0,39.5398,39.5398,39.4702,39.5398,87472.0
2017-01-30 15:45:00,56.76,56.83,56.75,56.79,64566.0,39.5398,39.5886,39.5329,39.5607,64566.0
2017-01-30 15:50:00,56.79,56.89,56.78,56.87,47343.0,39.5607,39.6304,39.5538,39.6165,47343.0
2017-01-30 15:55:00,56.87,56.93,56.86,56.87,78562.0,39.6165,39.6583,39.6095,39.6165,78562.0
2017-01-31 09:30:00,56.83,56.94,56.55,56.8,42322.0,39.5886,39.6652,39.3935,39.5677,42322.0
2017-01-31 09:35:00,56.83,57.36,56.83,57.1,52607.0,39.5886,39.9578,39.5886,39.7767,52607.0
2017-01-31 09:40:00,57.11,57.11,56.96,56.99,19744.0,39.7837,39.7837,39.6792,39.7001,19744.0
2017-01-31 09:45:00,56.99,57.0,56.73,56.77,48356.0,39.7001,39.707,39.5189,39.5468,48356.0
2017-01-31 09:50:00,56.76,56.76,56.63,56.68,39684.0,39.5398,39.5398,39.4493,39.4841,39684.0
2017-01-31 09:55:00,56.68,56.89,56.65,56.88,19945.0,39.4841,39.6304,39.4632,39.6234,19945.0
2017-01-31 10:00:00,56.87,56.89,56.68,56.7,38910.0,39.6165,39.6304,39.4841,39.498,38910.0
2017-01-31 10:05:00,56.71,56.83,56.7,56.79,42609.0,39.505,39.5886,39.498,39.5607,42609.0
2017-01-31 10:10:00,56.79,56.83,56.72,56.73,26553.0,39.5607,39.5886,39.512,39.5189,26553.0
2017-01-31 10:15:00,56.74,56.82,56.68,56.77,85378.0,39.5259,39.5816,39.4841,39.5468,85378.0
2017-01-31 10:20:00,56.77,56.87,56.77,56.84,73594.0,39.5468,39.6165,39.5468,39.5956,73594.0
2017-01-31 10:25:00,56.82,56.88,56.78,56.81,71356.0,39.5816,39.6234,39.5538,39.5747,71356.0
2017-01-31 10:30:00,56.8,56.91,56.8,56.89,40772.0,39.5677,39.6443,39.5677,39.6304,40772.0
2017-01-31 10:35:00,56.88,56.92,56.81,56.82,20049.0,39.6234,39.6513,39.5747,39.5816,20049.0
2017-01-31 10:40:00,56.82,56.89,56.78,56.79,60350.0,39.5816,39.6304,39.5538,39.5607,60350.0
2017-01-31 10:45:00,56.8,56.86,56.79,56.81,18363.0,39.5677,39.6095,39.5607,39.5747,18363.0
2017-01-31 10:50:00,56.8,56.85,56.78,56.84,27630.0,39.5677,39.6025,39.5538,39.5956,27630.0
2017-01-31 10:55:00,56.85,56.94,56.81,56.83,25254.0,39.6025,39.6652,39.5747,39.5886,25254.0
2017-01-31 11:00:00,56.83,56.9,56.8,56.89,31901.0,39.5886,39.6374,39.5677,39.6304,31901.0
2017-01-31 11:05:00,56.89,56.93,56.87,56.87,27911.0,39.6304,39.6583,39.6165,39.6165,27911.0
2017-01-31 11:10:00,56.87,56.95,56.87,56.89,20210.0,39.6165,39.6722,39.6165,39.6304,20210.0
2017-01-31 11:15:00,56.89,56.91,56.8,56.81,39956.0,39.6304,39.6443,39.5677,39.5747,39956.0
2017-01-31 11:20:00,56.81,56.81,56.76,56.79,23558.0,39.5747,39.5747,39.5398,39.5607,23558.0
2017-01-31 11:25:00,56.78,56.78,56.66,56.67,26030.0,39.5538,39.5538,39.4702,39.4771,26030.0
2017-01-31 11:30:00,56.67,56.72,56.64,56.65,22915.0,39.4771,39.512,39.4562,39.4632,22915.0
2017-01-31 11:35:00,56.66,56.74,56.62,56.74,13688.0,39.4702,39.5259,39.4423,39.5259,13688.0
2017-01-31 11:40:00,56.74,56.74,56.69,56.69,10586.0,39.5259,39.5259,39.4911,39.4911,10586.0
2017-01-31 11:45:00,56.69,56.7,56.58,56.59,33103.0,39.4911,39.498,39.4144,39.4214,33103.0
2017-01-31 11:50:00,56.59,56.66,56.58,56.63,18735.0,39.4214,39.4702,39.4144,39.4493,18735.0
2017-01-31 11:55:00,56.64,56.65,56.49,56.49,23321.0,39.4562,39.4632,39.3517,39.3517,23321.0
2017-01-31 12:00:00,56.5,56.53,56.48,56.48,15954.0,39.3587,39.3796,39.3448,39.3448,15954.0
2017-01-31 12:05:00,56.49,56.55,56.47,56.52,19431.0,39.3517,39.3935,39.3378,39.3726,19431.0
2017-01-31 12:10:00,56.52,56.57,56.51,56.53,19957.0,39.3726,39.4075,39.3657,39.3796,19957.0
2017-01-31 12:15:00,56.53,56.55,56.51,56.52,21097.0,39.3796,39.3935,39.3657,39.3726,21097.0
2017-01-31 12:20:00,56.52,56.53,56.47,56.48,18105.0,39.3726,39.3796,39.3378,39.3448,18105.0
2017-01-31 12:25:00,56.47,56.5,56.41,56.42,23589.0,39.3378,39.3587,39.296,39.303,23589.0
2017-01-31 12:30:00,56.41,56.44,56.38,56.4,8388.0,39.296,39.3169,39.2751,39.2891,8388.0
2017-01-31 12:35:00,56.39,56.41,56.36,56.37,20071.0,39.2821,39.296,39.2612,39.2682,20071.0
2017-01-31 12:40:00,56.36,56.39,56.33,56.37,21406.0,39.2612,39.2821,39.2403,39.2682,21406.0
2017-01-31 12:45:00,56.37,56.39,56.34,56.34,15426.0,39.2682,39.2821,39.2473,39.2473,15426.0
2017-01-31 12:50:00,56.35,56.37,56.23,56.27,52326.0,39.2542,39.2682,39.1706,39.1985,52326.0
2017-01-31 12:55:00,56.27,56.33,56.27,56.32,16063.0,39.1985,39.2403,39.1985,39.2333,16063.0
2017-01-31 13:00:00,56.31,56.35,56.29,56.32,23746.0,39.2264,39.2542,39.2124,39.2333,23746.0
2017-01-31 13:05:00,56.33,56.36,56.31,56.36,15569.0,39.2403,39.2612,39.2264,39.2612,15569.0
2017-01-31 13:10:00,56.36,56.36,56.27,56.31,17420.0,39.2612,39.2612,39.1985,39.2264,17420.0
2017-01-31 13:15:00,56.32,56.35,56.31,56.33,17166.0,39.2333,39.2542,39.2264,39.2403,17166.0
2017-01-31 13:20:00,56.33,56.36,56.26,56.36,35867.0,39.2403,39.2612,39.1915,39.2612,35867.0
2017-01-31 13:25:00,56.36,56.43,56.35,56.43,12499.0,39.2612,39.31,39.2542,39.31,12499.0
2017-01-31 13:30:00,56.42,56.43,56.39,56.39,10181.0,39.303,39.31,39.2821,39.2821,10181.0
2017-01-31 13:35:00,56.4,56.43,56.38,56.39,14092.0,39.2891,39.31,39.2751,39.2821,14092.0
2017-01-31 13:40:00,56.39,56.4,56.28,56.32,27506.0,39.2821,39.2891,39.2055,39.2333,27506.0
2017-01-31 13:45:00,56.31,56.31,56.21,56.24,22449.0,39.2264,39.2264,39.1567,39.1776,22449.0
2017-01-31 13:50:00,56.23,56.29,56.22,56.29,48768.0,39.1706,39.2124,39.1637,39.2124,48768.0
2017-01-31 13:55:00,56.3,56.38,56.3,56.36,24822.0,39.2194,39.2751,39.2194,39.2612,24822.0
2017-01-31 14:00:00,56.37,56.4,56.36,56.38,18285.0,39.2682,39.2891,39.2612,39.2751,18285.0
2017-01-31 14:05:00,56.37,56.41,56.34,56.38,17644.0,39.2682,39.296,39.2473,39.2751,17644.0
2017-01-31 14:10:00,56.38,56.42,56.34,56.37,22142.0,39.2751,39.303,39.2473,39.2682,22142.0
2017-01-31 14:15:00,56.37,56.41,56.3,56.32,33168.0,39.2682,39.296,39.2194,39.2333,33168.0
2017-01-31 14:20:00,56.32,56.39,56.32,56.36,25859.0,39.2333,39.2821,39.2333,39.2612,25859.0
2017-01-31 14:25:00,56.35,56.43,56.35,56.42,23206.0,39.2542,39.31,39.2542,39.303,23206.0
2017-01-31 14:30:00,56.42,56.47,56.41,56.45,23153.0,39.303,39.3378,39.296,39.3239,23153.0
2017-01-31 14:35:00,56.44,56.47,56.43,56.46,17549.0,39.3169,39.3378,39.31,39.3309,17549.0
2017-01-31 14:40:00,56.46,56.5,56.43,56.48,14854.0,39.3309,39.3587,39.31,39.3448,14854.0
2017-01-31 14:45:00,56.47,56.53,56.43,56.53,19447.0,39.3378,39.3796,39.31,39.3796,19447.0
2017-01-31 14:50:00,56.53,56.61,56.5,56.61,14838.0,39.3796,39.4353,39.3587,39.4353,14838.0
2017-01-31 14:55:00,56.62,56.66,56.59,56.6,22993.0,39.4423,39.4702,39.4214,39.4284,22993.0
2017-01-31 15:00:00,56.61,56.67,56.61,56.66,23765.0,39.4353,39.4771,39.4353,39.4702,23765.0
2017-01-31 15:05:00,56.66,56.66,56.63,56.66,19525.0,39.4702,39.4702,39.4493,39.4702,19525.0
2017-01-31 15:10:00,56.66,56.67,56.64,56.65,45354.0,39.4702,39.4771,39.4562,39.4632,45354.0
2017-01-31 15:15:00,56.65,56.67,56.57,56.59,34045.0,39.4632,39.4771,39.4075,39.4214,34045.0
2017-01-31 15:20:00,56.58,56.63,56.57,56.6,37998.0,39.4144,39.4493,39.4075,39.4284,37998.0
2017-01-31 15:25:00,56.6,56.6,56.52,56.55,45324.0,39.4284,39.4284,39.3726,39.3935,45324.0
2017-01-31 15:30:00,56.54,56.57,56.53,56.54,144381.0,39.3866,39.4075,39.3796,39.3866,144381.0
2017-01-31 15:35:00,56.55,56.62,56.54,56.57,67200.0,39.3935,39.4423,39.3866,39.4075,67200.0
2017-01-31 15:40:00,56.57,56.63,56.57,56.61,51774.0,39.4075,39.4493,39.4075,39.4353,51774.0
2017-01-31 15:45:00,56.62,56.65,56.59,56.62,58984.0,39.4423,39.4632,39.4214,39.4423,58984.0
2017-01-31 15:50:00,56.61,56.64,56.57,56.57,67956.0,39.4353,39.4562,39.4075,39.4075,67956.0
2017-01-31 15:55:00,56.57,56.6,56.56,56.59,121883.0,39.4075,39.4284,39.4005,39.4214,121883.0
2017-02-01 09:30:00,56.73,57.12,56.66,57.04,119422.0,39.5189,39.7906,39.4702,39.7349,119422.0
2017-02-01 09:35:00,57.0,57.02,56.78,56.8,67158.0,39.707,39.721,39.5538,39.5677,67158.0
2017-02-01 09:40:00,56.82,57.05,56.79,57.05,57744.0,39.5816,39.7419,39.5607,39.7419,57744.0
2017-02-01 09:45:00,57.03,57.06,56.9,57.03,56374.0,39.7279,39.7488,39.6374,39.7279,56374.0
2017-02-01 09:50:00,57.03,57.09,57.0,57.05,62126.0,39.7279,39.7697,39.707,39.7419,62126.0
2017-02-01 09:55:00,57.04,57.1,56.9,56.9,54383.0,39.7349,39.7767,39.6374,39.6374,54383.0
2017-02-01 10:00:00,56.91,57.03,56.88,56.9,33795.0,39.6443,39.7279,39.6234,39.6374,33795.0
2017-02-01 10:05:00,56.9,56.96,56.79,56.9,36676.0,39.6374,39.6792,39.5607,39.6374,36676.0
2017-02-01 10:10:00,56.9,56.91,56.73,56.74,18493.0,39.6374,39.6443,39.5189,39.5259,18493.0
2017-02-01 10:15:00,56.73,56.86,56.67,56.86,21441.0,39.5189,39.6095,39.4771,39.6095,21441.0
2017-02-01 10:20:00,56.86,56.89,56.72,56.73,29913.0,39.6095,39.6304,39.512,39.5189,29913.0
2017-02-01 10:25:00,56.72,56.77,56.65,56.71,16474.0,39.512,39.5468,39.4632,39.505,16474.0
2017-02-01 10:30:00,56.68,56.81,56.66,56.72,19260.0,39.4841,39.5747,39.4702,39.512,19260.0
2017-02-01 10:35:00,56.74,56.81,56.66,56.66,18659.0,39.5259,39.5747,39.4702,39.4702,18659.0
2017-02-01 10:40:00,56.69,56.76,56.6,56.6,33223.0,39.4911,39.5398,39.4284,39.4284,33223.0
2017-02-01 10:45:00,56.6,56.6,56.51,56.52,16323.0,39.4284,39.4284,39.3657,39.3726,16323.0
2017-02-01 10:50:00,56.52,56.52,56.4,56.5,23031.0,39.3726,39.3726,39.2891,39.3587,23031.0
2017-02-01 10:55:00,56.5,56.56,56.36,56.37,25605.0,39.3587,39.4005,39.2612,39.2682,25605.0
2017-02-01 11:00:00,56.37,56.46,56.36,56.4,19753.0,39.2682,39.3309,39.2612,39.2891,19753.0
2017-02-01 11:05:00,56.4,56.49,56.4,56.44,14457.0,39.2891,39.3517,39.2891,39.3169,14457.0
2017-02-01 11:10:00,56.44,56.5,56.43,56.48,17121.0,39.3169,39.3587,39.31,39.3448,17121.0
2017-02-01 11:15:00,56.48,56.48,56.37,56.38,24199.0,39.3448,39.3448,39.2682,39.2751,24199.0
2017-02-01 11:20:00,56.4,56.49,56.38,56.48,17082.0,39.2891,39.3517,39.2751,39.3448,17082.0
2017-02-01 11:25:00,56.47,56.48,56.28,56.3,22276.0,39.3378,39.3448,39.2055,39.2194,22276.0
2017-02-01 11:30:00,56.31,56.37,56.28,56.34,23689.0,39.2264,39.2682,39.2055,39.2473,23689.0
2017-02-01 11:35:00,56.35,56.43,56.31,56.32,18729.0,39.2542,39.31,39.2264,39.2333,18729.0
2017-02-01 11:40:00,56.31,56.32,56.25,56.26,18954.0,39.2264,39.2333,39.1846,39.1915,18954.0
2017-02-01 11:45:00,56.27,56.3,56.14,56.14,27158.0,39.1985,39.2194,39.1079,39.1079,27158.0
2017-02-01 11:50:00,56.15,56.17,56.01,56.02,36028.0,39.1149,39.1288,39.0174,39.0243,36028.0
2017-02-01 11:55:00,56.03,56.16,56.01,56.16,26901.0,39.0313,39.1219,39.0174,39.1219,26901.0
2017-02-01 12:00:00,56.16,56.32,56.16,56.31,14597.0,39.1219,39.2333,39.1219,39.2264,14597.0
2017-02-01 12:05:00,56.31,56.37,56.21,56.21,19247.0,39.2264,39.2682,39.1567,39.1567,19247.0
2017-02-01 12:10:00,56.21,56.29,56.16,56.18,13936.0,39.1567,39.2124,39.1219,39.1358,13936.0
2017-02-01 12:15:00,56.19,56.22,56.12,56.2,12862.0,39.1428,39.1637,39.094,39.1497,12862.0
2017-02-01 12:20:00,56.2,56.31,56.19,56.2,19449.0,39.1497,39.2264,39.1428,39.1497,19449.0
2017-02-01 12:25:00,56.21,56.24,56.17,56.22,14827.0,39.1567,39.1776,39.1288,39.1637,14827.0
2017-02-01 12:30:00,56.22,56.24,56.14,56.21,14657.0,39.1637,39.1776,39.1079,39.1567,14657.0
2017-02-01 12:35:00,56.24,56.3,56.23,56.26,10598.0,39.1776,39.2194,39.1706,39.1915,10598.0
2017-02-01 12:40:00,56.26,56.31,56.23,56.23,19410.0,39.1915,39.2264,39.1706,39.1706,19410.0
2017-02-01 12:45:00,56.24,56.32,56.24,56.29,14033.0,39.1776,39.2333,39.1776,39.2124,14033.0
2017-02-01 12:50:00,56.3,56.3,56.23,56.27,18040.0,39.2194,39.2194,39.1706,39.1985,18040.0
2017-02-01 12:55:00,56.28,56.33,56.25,56.32,11325.0,39.2055,39.2403,39.1846,39.2333,11325.0
2017-02-01 13:00:00,56.31,56.36,56.27,56.35,10983.0,39.2264,39.2612,39.1985,39.2542,10983.0
2017-02-01 13:05:00,56.36,56.38,56.3,56.3,18337.0,39.2612,39.2751,39.2194,39.2194,18337.0
2017-02-01 13:10:00,56.3,56.34,56.25,56.34,15585.0,39.2194,39.2473,39.1846,39.2473,15585.0
2017-02-01 13:15:00,56.35,56.37,56.29,56.35,13724.0,39.2542,39.2682,39.2124,39.2542,13724.0
2017-02-01 13:20:00,56.34,56.35,56.3,56.35,12453.0,39.2473,39.2542,39.2194,39.2542,12453.0
2017-02-01 13:25:00,56.35,56.44,56.33,56.36,22696.0,39.2542,39.3169,39.2403,39.2612,22696.0
2017-02-01 13:30:00,56.36,56.42,56.34,56.4,13249.0,39.2612,39.303,39.2473,39.2891,13249.0
2017-02-01 13:35:00,56.41,56.43,56.34,56.36,13492.0,39.296,39.31,39.2473,39.2612,13492.0
2017-02-01 13:40:00,56.36,56.49,56.36,56.46,15278.0,39.2612,39.3517,39.2612,39.3309,15278.0
2017-02-01 13:45:00,56.47,56.49,56.37,56.42,14391.0,39.3378,39.3517,39.2682,39.303,14391.0
2017-02-01 13:50:00,56.43,56.5,56.4,56.4,38360.0,39.31,39.3587,39.2891,39.2891,38360.0
2017-02-01 13:55:00,56.42,56.43,56.36,56.39,14859.0,39.303,39.31,39.2612,39.2821,14859.0
2017-02-01 14:00:00,56.37,56.47,56.29,56.35,20824.0,39.2682,39.3378,39.2124,39.2542,20824.0
2017-02-01 14:05:00,56.36,56.46,56.34,56.4,23219.0,39.2612,39.3309,39.2473,39.2891,23219.0
2017-02-01 14:10:00,56.39,56.45,56.37,56.44,30305.0,39.2821,39.3239,39.2682,39.3169,30305.0
2017-02-01 14:15:00,56.44,56.5,56.43,56.48,31928.0,39.3169,39.3587,39.31,39.3448,31928.0
2017-02-01 14:20:00,56.48,56.53,56.39,56.44,39191.0,39.3448,39.3796,39.2821,39.3169,39191.0
2017-02-01 14:25:00,56.44,56.5,56.4,56.42,25208.0,39.3169,39.3587,39.2891,39.303,25208.0
2017-02-01 14:30:00,56.43,56.44,56.28,56.29,27393.0,39.31,39.3169,39.2055,39.2124,27393.0
2017-02-01 14:35:00,56.28,56.37,56.27,56.35,26345.0,39.2055,39.2682,39.1985,39.2542,26345.0
2017-02-01 14:40:00,56.34,56.34,56.1,56.12,59302.0,39.2473,39.2473,39.0801,39.094,59302.0
2017-02-01 14:45:00,56.12,56.18,56.11,56.17,32893.0,39.094,39.1358,39.087,39.1288,32893.0
2017-02-01 14:50:00,56.16,56.2,56.12,56.13,34641.0,39.1219,39.1497,39.094,39.101,34641.0
2017-02-01 14:55:00,56.13,56.15,56.09,56.14,30914.0,39.101,39.1149,39.0731,39.1079,30914.0
2017-02-01 15:00:00,56.14,56.32,56.12,56.32,31446.0,39.1079,39.2333,39.094,39.2333,31446.0
2017-02-01 15:05:00,56.33,56.4,56.31,56.34,33491.0,39.2403,39.2891,39.2264,39.2473,33491.0
2017-02-01 15:10:00,56.34,56.42,56.32,56.37,24196.0,39.2473,39.303,39.2333,39.2682,24196.0
2017-02-01 15:15:00,56.37,56.4,56.35,56.38,32040.0,39.2682,39.2891,39.2542,39.2751,32040.0
2017-02-01 15:20:00,56.38,56.5,56.38,56.48,37055.0,39.2751,39.3587,39.2751,39.3448,37055.0
2017-02-01 15:25:00,56.49,56.51,56.44,56.46,58980.0,39.3517,39.3657,39.3169,39.3309,58980.0
2017-02-01 15:30:00,56.45,56.47,56.42,56.46,39485.0,39.3239,39.3378,39.303,39.3309,39485.0
2017-02-01 15:35:00,56.46,56.46,56.43,56.44,57284.0,39.3309,39.3309,39.31,39.3169,57284.0
2017-02-01 15:40:00,56.44,56.46,56.36,56.44,91600.0,39.3169,39.3309,39.2612,39.3169,91600.0
2017-02-01 15:45:00,56.44,56.49,56.42,56.45,65513.0,39.3169,39.3517,39.303,39.3239,65513.0
2017-02-01 15:50:00,56.45,56.49,56.39,56.43,102668.0,39.3239,39.3517,39.2821,39.31,102668.0
2017-02-01 15:55:00,56.44,56.5,56.43,56.49,137089.0,39.3169,39.3587,39.31,39.3517,137089.0
2017-02-02 09:30:00,55.48,55.78,54.09,54.82,176504.0,38.6482,38.8572,37.6799,38.1884,176504.0
2017-02-02 09:35:00,54.75,54.96,54.58,54.71,73161.0,38.1396,38.2859,38.0212,38.1118,73161.0
2017-02-02 09:40:00,54.67,55.4,54.67,54.91,71622.0,38.0839,38.5924,38.0839,38.2511,71622.0
2017-02-02 09:45:00,54.92,54.99,54.67,54.74,61747.0,38.2581,38.3068,38.0839,38.1327,61747.0
2017-02-02 09:50:00,54.75,54.89,54.53,54.84,43622.0,38.1396,38.2372,37.9864,38.2023,43622.0
2017-02-02 09:55:00,54.87,54.97,54.63,54.97,52469.0,38.2232,38.2929,38.056,38.2929,52469.0
2017-02-02 10:00:00,54.93,55.17,54.93,55.17,59013.0,38.265,38.4322,38.265,38.4322,59013.0
2017-02-02 10:05:00,55.22,55.59,55.22,55.27,66487.0,38.467,38.7248,38.467,38.5019,66487.0
2017-02-02 10:10:00,55.27,55.28,55.11,55.14,87919.0,38.5019,38.5088,38.3904,38.4113,87919.0
2017-02-02 10:15:00,55.15,55.25,55.13,55.19,25786.0,38.4183,38.4879,38.4044,38.4462,25786.0
2017-02-02 10:20:00,55.2,55.22,55.08,55.15,50336.0,38.4531,38.467,38.3695,38.4183,50336.0
2017-02-02 10:25:00,55.13,55.14,54.89,54.91,40882.0,38.4044,38.4113,38.2372,38.2511,40882.0
2017-02-02 10:30:00,54.94,55.16,54.5,54.59,63206.0,38.272,38.4253,37.9655,38.0282,63206.0
2017-02-02 10:35:00,54.59,54.88,54.56,54.77,84298.0,38.0282,38.2302,38.0073,38.1536,84298.0
2017-02-02 10:40:00,54.78,54.78,54.28,54.34,167905.0,38.1605,38.1605,37.8122,37.854,167905.0
2017-02-02 10:45:00,54.34,54.39,53.64,53.64,183052.0,37.854,37.8889,37.3664,37.3664,183052.0
2017-02-02 10:50:00,53.7,53.91,53.37,53.75,223729.0,37.4082,37.5545,37.1783,37.443,223729.0
2017-02-02 10:55:00,53.68,53.76,53.6,53.71,226405.0,37.3943,37.45,37.3385,37.4152,226405.0
2017-02-02 11:00:00,53.72,54.2,53.6,54.0,188362.0,37.4221,37.7565,37.3385,37.6172,188362.0
2017-02-02 11:05:00,53.99,54.19,53.85,54.0,115576.0,37.6102,37.7495,37.5127,37.6172,115576.0
2017-02-02 11:10:00,54.0,54.15,54.0,54.02,93326.0,37.6172,37.7217,37.6172,37.6311,93326.0
2017-02-02 11:15:00,54.02,54.15,53.98,54.15,117848.0,37.6311,37.7217,37.6032,37.7217,117848.0
2017-02-02 11:20:00,54.14,54.36,54.11,54.2,105602.0,37.7147,37.868,37.6938,37.7565,105602.0
2017-02-02 11:25:00,54.22,54.24,54.01,54.04,49957.0,37.7704,37.7844,37.6241,37.645,49957.0
2017-02-02 11:30:00,54.06,54.06,53.59,53.68,92052.0,37.659,37.659,37.3316,37.3943,92052.0
2017-02-02 11:35:00,53.71,53.98,53.54,53.58,37507.0,37.4152,37.6032,37.2967,37.3246,37507.0
2017-02-02 11:40:00,53.59,53.71,53.23,53.28,72039.0,37.3316,37.4152,37.0808,37.1156,72039.0
2017-02-02 11:45:00,53.26,53.4,52.86,52.91,278020.0,37.1017,37.1992,36.823,36.8579,278020.0
2017-02-02 11:50:00,52.9,53.21,52.89,53.09,174247.0,36.8509,37.0669,36.8439,36.9833,174247.0
2017-02-02 11:55:00,53.08,53.15,52.68,52.75,128423.0,36.9763,37.0251,36.6976,36.7464,128423.0
2017-02-02 12:00:00,52.75,53.03,52.71,52.82,111219.0,36.7464,36.9415,36.7185,36.7952,111219.0
2017-02-02 12:05:00,52.84,53.02,52.8,52.93,55933.0,36.8091,36.9345,36.7812,36.8718,55933.0
2017-02-02 12:10:00,52.89,52.93,52.38,52.44,104157.0,36.8439,36.8718,36.4887,36.5305,104157.0
2017-02-02 12:15:00,52.45,52.49,52.3,52.42,77145.0,36.5374,36.5653,36.4329,36.5165,77145.0
2017-02-02 12:20:00,52.42,52.66,52.42,52.46,86956.0,36.5165,36.6837,36.5165,36.5444,86956.0
2017-02-02 12:25:00,52.44,52.58,52.37,52.55,94059.0,36.5305,36.628,36.4817,36.6071,94059.0
2017-02-02 12:30:00,52.56,52.72,52.41,52.69,223937.0,36.6141,36.7255,36.5096,36.7046,223937.0
2017-02-02 12:35:00,52.71,52.71,52.41,52.61,158190.0,36.7185,36.7185,36.5096,36.6489,158190.0
2017-02-02 12:40:00,52.63,52.96,52.53,52.77,72325.0,36.6628,36.8927,36.5932,36.7603,72325.0
2017-02-02 12:45:00,52.75,52.98,52.71,52.93,42155.0,36.7464,36.9066,36.7185,36.8718,42155.0
2017-02-02 12:50:00,52.91,53.25,52.91,53.21,57384.0,36.8579,37.0947,36.8579,37.0669,57384.0
2017-02-02 12:55:00,53.21,53.34,53.08,53.09,44650.0,37.0669,37.1574,36.9763,36.9833,44650.0
2017-02-02 13:00:00,53.08,53.12,52.48,52.52,120595.0,36.9763,37.0042,36.5583,36.5862,120595.0
2017-02-02 13:05:00,52.51,52.69,52.5,52.58,78548.0,36.5792,36.7046,36.5723,36.628,78548.0
2017-02-02 13:10:00,52.58,52.87,52.58,52.85,32144.0,36.628,36.83,36.628,36.8161,32144.0
2017-02-02 13:15:00,52.85,52.89,52.75,52.88,65438.0,36.8161,36.8439,36.7464,36.837,65438.0
2017-02-02 13:20:00,52.9,53.05,52.88,52.99,48443.0,36.8509,36.9554,36.837,36.9136,48443.0
2017-02-02 13:25:00,52.99,53.0,52.8,52.88,30680.0,36.9136,36.9206,36.7812,36.837,30680.0
2017-02-02 13:30:00,52.9,52.96,52.83,52.89,42828.0,36.8509,36.8927,36.8021,36.8439,42828.0
2017-02-02 13:35:00,52.88,52.88,52.8,52.83,29574.0,36.837,36.837,36.7812,36.8021,29574.0
2017-02-02 13:40:00,52.8,52.93,52.72,52.86,58289.0,36.7812,36.8718,36.7255,36.823,58289.0
2017-02-02 13:45:00,52.87,52.99,52.86,52.97,25772.0,36.83,36.9136,36.823,36.8997,25772.0
2017-02-02 13:50:00,52.97,53.16,52.9,53.09,90523.0,36.8997,37.032,36.8509,36.9833,90523.0
2017-02-02 13:55:00,53.09,53.65,53.05,53.5,112632.0,36.9833,37.3734,36.9554,37.2689,112632.0
2017-02-02 14:00:00,53.49,53.52,53.23,53.23,96370.0,37.2619,37.2828,37.0808,37.0808,96370.0
2017-02-02 14:05:00,53.23,53.32,53.15,53.31,56584.0,37.0808,37.1435,37.0251,37.1365,56584.0
2017-02-02 14:10:00,53.28,53.46,53.28,53.39,47649.0,37.1156,37.241,37.1156,37.1922,47649.0
2017-02-02 14:15:00,53.39,53.45,53.24,53.27,38143.0,37.1922,37.234,37.0878,37.1087,38143.0
2017-02-02 14:20:00,53.27,53.27,53.12,53.16,45624.0,37.1087,37.1087,37.0042,37.032,45624.0
2017-02-02 14:25:00,53.17,53.19,52.95,53.0,42931.0,37.039,37.0529,36.8857,36.9206,42931.0
2017-02-02 14:30:00,53.0,53.08,52.95,53.0,45488.0,36.9206,36.9763,36.8857,36.9206,45488.0
2017-02-02 14:35:00,52.98,53.13,52.97,53.12,32092.0,36.9066,37.0111,36.8997,37.0042,32092.0
2017-02-02 14:40:00,53.12,53.19,53.0,53.18,71428.0,37.0042,37.0529,36.9206,37.046,71428.0
2017-02-02 14:45:00,53.19,53.3,53.15,53.15,46248.0,37.0529,37.1295,37.0251,37.0251,46248.0
2017-02-02 14:50:00,53.15,53.27,53.14,53.26,41030.0,37.0251,37.1087,37.0181,37.1017,41030.0
2017-02-02 14:55:00,53.25,53.29,53.19,53.24,44806.0,37.0947,37.1226,37.0529,37.0878,44806.0
2017-02-02 15:00:00,53.26,53.26,53.08,53.1,183947.0,37.1017,37.1017,36.9763,36.9902,183947.0
2017-02-02 15:05:00,53.11,53.12,53.02,53.1,97560.0,36.9972,37.0042,36.9345,36.9902,97560.0
2017-02-02 15:10:00,53.1,53.25,53.09,53.2,69239.0,36.9902,37.0947,36.9833,37.0599,69239.0
2017-02-02 15:15:00,53.19,53.24,53.14,53.24,57769.0,37.0529,37.0878,37.0181,37.0878,57769.0
2017-02-02 15:20:00,53.24,53.28,53.2,53.27,74214.0,37.0878,37.1156,37.0599,37.1087,74214.0
2017-02-02 15:25:00,53.27,53.36,53.27,53.3,84722.0,37.1087,37.1713,37.1087,37.1295,84722.0
2017-02-02 15:30:00,53.3,53.35,53.27,53.32,100189.0,37.1295,37.1644,37.1087,37.1435,100189.0
2017-02-02 15:35:00,53.31,53.32,53.24,53.26,109616.0,37.1365,37.1435,37.0878,37.1017,109616.0
2017-02-02 15:40:00,53.25,53.3,53.08,53.13,166780.0,37.0947,37.1295,36.9763,37.0111,166780.0
2017-02-02 15:45:00,53.13,53.22,53.04,53.22,188777.0,37.0111,37.0738,36.9484,37.0738,188777.0
2017-02-02 15:50:00,53.23,53.37,53.21,53.32,152338.0,37.0808,37.1783,37.0669,37.1435,152338.0
2017-02-02 15:55:00,53.33,53.38,53.29,53.35,250521.0,37.1504,37.1853,37.1226,37.1644,250521.0
2017-02-03 09:30:00,53.55,53.55,53.03,53.04,156499.0,37.3037,37.3037,36.9415,36.9484,156499.0
2017-02-03 09:35:00,53.05,53.06,52.54,52.71,101035.0,36.9554,36.9624,36.6001,36.7185,101035.0
2017-02-03 09:40:00,52.72,52.85,52.41,52.44,106916.0,36.7255,36.8161,36.5096,36.5305,106916.0
2017-02-03 09:45:00,52.46,52.54,52.22,52.47,144191.0,36.5444,36.6001,36.3772,36.5514,144191.0
2017-02-03 09:50:00,52.47,52.74,52.43,52.52,81854.0,36.5514,36.7394,36.5235,36.5862,81854.0
2017-02-03 09:55:00,52.51,52.53,52.35,52.46,71202.0,36.5792,36.5932,36.4678,36.5444,71202.0
2017-02-03 10:00:00,52.44,52.78,52.43,52.7,146857.0,36.5305,36.7673,36.5235,36.7116,146857.0
2017-02-03 10:05:00,52.7,53.1,52.7,53.0,156317.0,36.7116,36.9902,36.7116,36.9206,156317.0
2017-02-03 10:10:00,53.0,53.03,52.85,52.87,88410.0,36.9206,36.9415,36.8161,36.83,88410.0
2017-02-03 10:15:00,52.88,53.04,52.87,52.88,58996.0,36.837,36.9484,36.83,36.837,58996.0
2017-02-03 10:20:00,52.89,53.03,52.88,53.03,60980.0,36.8439,36.9415,36.837,36.9415,60980.0
2017-02-03 10:25:00,53.0,53.18,53.0,53.13,35480.0,36.9206,37.046,36.9206,37.0111,35480.0
2017-02-03 10:30:00,53.14,53.21,52.94,53.0,52208.0,37.0181,37.0669,36.8788,36.9206,52208.0
2017-02-03 10:35:00,52.98,53.02,52.92,53.0,51246.0,36.9066,36.9345,36.8648,36.9206,51246.0
2017-02-03 10:40:00,53.0,53.16,53.0,53.16,36651.0,36.9206,37.032,36.9206,37.032,36651.0
2017-02-03 10:45:00,53.16,53.29,53.11,53.29,38187.0,37.032,37.1226,36.9972,37.1226,38187.0
2017-02-03 10:50:00,53.3,53.38,53.26,53.38,43951.0,37.1295,37.1853,37.1017,37.1853,43951.0
2017-02-03 10:55:00,53.39,53.42,53.35,53.38,39836.0,37.1922,37.2131,37.1644,37.1853,39836.0
2017-02-03 11:00:00,53.38,53.57,53.38,53.56,69754.0,37.1853,37.3176,37.1853,37.3107,69754.0
2017-02-03 11:05:00,53.56,53.56,53.43,53.53,39232.0,37.3107,37.3107,37.2201,37.2898,39232.0
2017-02-03 11:10:00,53.53,53.57,53.5,53.57,48729.0,37.2898,37.3176,37.2689,37.3176,48729.0
2017-02-03 11:15:00,53.57,53.59,53.53,53.55,38657.0,37.3176,37.3316,37.2898,37.3037,38657.0
2017-02-03 11:20:00,53.55,53.67,53.43,53.45,58233.0,37.3037,37.3873,37.2201,37.234,58233.0
2017-02-03 11:25:00,53.45,53.51,53.43,53.45,186329.0,37.234,37.2758,37.2201,37.234,186329.0
2017-02-03 11:30:00,53.45,53.5,53.27,53.27,40288.0,37.234,37.2689,37.1087,37.1087,40288.0
2017-02-03 11:35:00,53.27,53.33,53.24,53.26,39645.0,37.1087,37.1504,37.0878,37.1017,39645.0
2017-02-03 11:40:00,53.26,53.32,53.21,53.21,43751.0,37.1017,37.1435,37.0669,37.0669,43751.0
2017-02-03 11:45:00,53.21,53.22,53.04,53.13,47625.0,37.0669,37.0738,36.9484,37.0111,47625.0
2017-02-03 11:50:00,53.12,53.26,53.12,53.18,40331.0,37.0042,37.1017,37.0042,37.046,40331.0
2017-02-03 11:55:00,53.18,53.23,53.15,53.17,63859.0,37.046,37.0808,37.0251,37.039,63859.0
2017-02-03 12:00:00,53.18,53.24,53.11,53.14,215907.0,37.046,37.0878,36.9972,37.0181,215907.0
2017-02-03 12:05:00,53.13,53.25,53.11,53.22,117111.0,37.0111,37.0947,36.9972,37.0738,117111.0
2017-02-03 12:10:00,53.22,53.29,53.2,53.2,33818.0,37.0738,37.1226,37.0599,37.0599,33818.0
2017-02-03 12:15:00,53.19,53.19,53.15,53.19,23019.0,37.0529,37.0529,37.0251,37.0529,23019.0
2017-02-03 12:20:00,53.19,53.2,53.11,53.14,36268.0,37.0529,37.0599,36.9972,37.0181,36268.0
2017-02-03 12:25:00,53.14,53.17,53.04,53.1,47465.0,37.0181,37.039,36.9484,36.9902,47465.0
2017-02-03 12:30:00,53.1,53.19,53.1,53.19,43085.0,36.9902,37.0529,36.9902,37.0529,43085.0
2017-02-03 12:35:00,53.19,53.2,53.14,53.18,33483.0,37.0529,37.0599,37.0181,37.046,33483.0
2017-02-03 12:40:00,53.18,53.2,53.14,53.2,38934.0,37.046,37.0599,37.0181,37.0599,38934.0
2017-02-03 12:45:00,53.19,53.21,53.13,53.16,50092.0,37.0529,37.0669,37.0111,37.032,50092.0
2017-02-03 12:50:00,53.16,53.18,53.04,53.07,68762.0,37.032,37.046,36.9484,36.9693,68762.0
2017-02-03 12:55:00,53.07,53.1,53.03,53.06,35765.0,36.9693,36.9902,36.9415,36.9624,35765.0
2017-02-03 13:00:00,53.07,53.12,53.07,53.1,28076.0,36.9693,37.0042,36.9693,36.9902,28076.0
2017-02-03 13:05:00,53.11,53.21,53.05,53.14,119399.0,36.9972,37.0669,36.9554,37.0181,119399.0
2017-02-03 13:10:00,53.13,53.19,53.06,53.1,107887.0,37.0111,37.0529,36.9624,36.9902,107887.0
2017-02-03 13:15:00,53.1,53.17,53.06,53.13,49421.0,36.9902,37.039,36.9624,37.0111,49421.0
2017-02-03 13:20:00,53.12,53.15,53.06,53.08,29669.0,37.0042,37.0251,36.9624,36.9763,29669.0
2017-02-03 13:25:00,53.07,53.1,53.04,53.1,26540.0,36.9693,36.9902,36.9484,36.9902,26540.0
2017-02-03 13:30:00,53.08,53.12,53.03,53.12,22543.0,36.9763,37.0042,36.9415,37.0042,22543.0
2017-02-03 13:35:00,53.12,53.13,53.07,53.11,46471.0,37.0042,37.0111,36.9693,36.9972,46471.0
2017-02-03 13:40:00,53.1,53.16,53.09,53.14,67668.0,36.9902,37.032,36.9833,37.0181,67668.0
2017-02-03 13:45:00,53.14,53.18,53.1,53.11,97215.0,37.0181,37.046,36.9902,36.9972,97215.0
2017-02-03 13:50:00,53.11,53.14,53.08,53.11,36124.0,36.9972,37.0181,36.9763,36.9972,36124.0
2017-02-03 13:55:00,53.12,53.12,53.06,53.11,26785.0,37.0042,37.0042,36.9624,36.9972,26785.0
2017-02-03 14:00:00,53.11,53.13,53.06,53.08,21417.0,36.9972,37.0111,36.9624,36.9763,21417.0
2017-02-03 14:05:00,53.07,53.08,53.02,53.03,23644.0,36.9693,36.9763,36.9345,36.9415,23644.0
2017-02-03 14:10:00,53.02,53.07,53.02,53.05,19764.0,36.9345,36.9693,36.9345,36.9554,19764.0
2017-02-03 14:15:00,53.05,53.1,53.04,53.06,24756.0,36.9554,36.9902,36.9484,36.9624,24756.0
2017-02-03 14:20:00,53.05,53.1,53.03,53.06,24505.0,36.9554,36.9902,36.9415,36.9624,24505.0
2017-02-03 14:25:00,53.05,53.07,53.04,53.04,16882.0,36.9554,36.9693,36.9484,36.9484,16882.0
2017-02-03 14:30:00,53.05,53.07,53.04,53.07,20934.0,36.9554,36.9693,36.9484,36.9693,20934.0
2017-02-03 14:35:00,53.06,53.1,53.04,53.09,23806.0,36.9624,36.9902,36.9484,36.9833,23806.0
2017-02-03 14:40:00,53.09,53.1,53.07,53.08,19435.0,36.9833,36.9902,36.9693,36.9763,19435.0
2017-02-03 14:45:00,53.09,53.11,53.08,53.09,23317.0,36.9833,36.9972,36.9763,36.9833,23317.0
2017-02-03 14:50:00,53.1,53.12,53.07,53.1,37494.0,36.9902,37.0042,36.9693,36.9902,37494.0
2017-02-03 14:55:00,53.1,53.1,53.07,53.09,17891.0,36.9902,36.9902,36.9693,36.9833,17891.0
2017-02-03 15:00:00,53.1,53.11,53.02,53.07,43209.0,36.9902,36.9972,36.9345,36.9693,43209.0
2017-02-03 15:05:00,53.07,53.07,53.01,53.03,37858.0,36.9693,36.9693,36.9275,36.9415,37858.0
2017-02-03 15:10:00,53.03,53.04,53.0,53.03,42092.0,36.9415,36.9484,36.9206,36.9415,42092.0
2017-02-03 15:15:00,53.02,53.05,53.01,53.03,35595.0,36.9345,36.9554,36.9275,36.9415,35595.0
2017-02-03 15:20:00,53.04,53.04,53.01,53.01,26193.0,36.9484,36.9484,36.9275,36.9275,26193.0
2017-02-03 15:25:00,53.01,53.03,52.98,52.98,74326.0,36.9275,36.9415,36.9066,36.9066,74326.0
2017-02-03 15:30:00,52.98,52.99,52.95,52.98,63223.0,36.9066,36.9136,36.8857,36.9066,63223.0
2017-02-03 15:35:00,52.99,52.99,52.95,52.98,73321.0,36.9136,36.9136,36.8857,36.9066,73321.0
2017-02-03 15:40:00,52.98,53.04,52.97,53.02,125910.0,36.9066,36.9484,36.8997,36.9345,125910.0
2017-02-03 15:45:00,53.01,53.02,52.95,52.96,111716.0,36.9275,36.9345,36.8857,36.8927,111716.0
2017-02-03 15:50:00,52.97,53.03,52.92,52.96,138057.0,36.8997,36.9415,36.8648,36.8927,138057.0
2017-02-03 15:55:00,52.96,53.0,52.92,52.99,312303.0,36.8927,36.9206,36.8648,36.9136,312303.0
2017-02-06 09:30:00,52.33,52.33,51.72,51.79,204354.0,36.4538,36.4538,36.0289,36.0777,204354.0
2017-02-06 09:35:00,51.81,51.89,51.64,51.87,161199.0,36.0916,36.1473,35.9732,36.1334,161199.0
2017-02-06 09:40:00,51.86,52.01,51.84,51.92,161010.0,36.1264,36.2309,36.1125,36.1682,161010.0
2017-02-06 09:45:00,51.92,51.94,51.56,51.69,72826.0,36.1682,36.1822,35.9174,36.008,72826.0
2017-02-06 09:50:00,51.69,51.75,51.61,51.61,76039.0,36.008,36.0498,35.9523,35.9523,76039.0
2017-02-06 09:55:00,51.62,51.65,51.54,51.55,59879.0,35.9592,35.9801,35.9035,35.9105,59879.0
2017-02-06 10:00:00,51.55,51.56,51.38,51.39,98654.0,35.9105,35.9174,35.792,35.799,98654.0
2017-02-06 10:05:00,51.39,51.6,51.39,51.58,63515.0,35.799,35.9453,35.799,35.9314,63515.0
2017-02-06 10:10:00,51.59,51.79,51.52,51.71,66822.0,35.9383,36.0777,35.8896,36.0219,66822.0
2017-02-06 10:15:00,51.7,51.81,51.69,51.72,71396.0,36.015,36.0916,36.008,36.0289,71396.0
2017-02-06 10:20:00,51.73,51.82,51.69,51.7,47119.0,36.0359,36.0986,36.008,36.015,47119.0
2017-02-06 10:25:00,51.71,51.76,51.57,51.6,28794.0,36.0219,36.0568,35.9244,35.9453,28794.0
2017-02-06 10:30:00,51.61,51.61,51.29,51.32,64651.0,35.9523,35.9523,35.7294,35.7503,64651.0
2017-02-06 10:35:00,51.32,51.51,51.32,51.35,73202.0,35.7503,35.8826,35.7503,35.7712,73202.0
2017-02-06 10:40:00,51.35,51.41,51.26,51.26,58457.0,35.7712,35.8129,35.7085,35.7085,58457.0
2017-02-06 10:45:00,51.27,51.31,51.18,51.21,71045.0,35.7154,35.7433,35.6527,35.6736,71045.0
2017-02-06 10:50:00,51.21,51.32,51.2,51.24,49403.0,35.6736,35.7503,35.6667,35.6945,49403.0
2017-02-06 10:55:00,51.24,51.24,51.16,51.22,91090.0,35.6945,35.6945,35.6388,35.6806,91090.0
2017-02-06 11:00:00,51.21,51.28,51.19,51.25,39182.0,35.6736,35.7224,35.6597,35.7015,39182.0
2017-02-06 11:05:00,51.26,51.26,51.15,51.16,50065.0,35.7085,35.7085,35.6318,35.6388,50065.0
2017-02-06 11:10:00,51.16,51.18,51.13,51.17,36798.0,35.6388,35.6527,35.6179,35.6458,36798.0
2017-02-06 11:15:00,51.17,51.21,51.12,51.13,93440.0,35.6458,35.6736,35.6109,35.6179,93440.0
2017-02-06 11:20:00,51.12,51.25,51.11,51.24,80477.0,35.6109,35.7015,35.604,35.6945,80477.0
2017-02-06 11:25:00,51.25,51.28,51.18,51.19,46103.0,35.7015,35.7224,35.6527,35.6597,46103.0
2017-02-06 11:30:00,51.18,51.21,51.11,51.11,62207.0,35.6527,35.6736,35.604,35.604,62207.0
2017-02-06 11:35:00,51.12,51.24,51.11,51.2,71604.0,35.6109,35.6945,35.604,35.6667,71604.0
2017-02-06 11:40:00,51.2,51.2,51.12,51.15,40486.0,35.6667,35.6667,35.6109,35.6318,40486.0
2017-02-06 11:45:00,51.15,51.15,51.01,51.02,94364.0,35.6318,35.6318,35.5343,35.5413,94364.0
2017-02-06 11:50:00,51.03,51.15,51.02,51.07,47600.0,35.5482,35.6318,35.5413,35.5761,47600.0
2017-02-06 11:55:00,51.07,51.08,51.02,51.03,29971.0,35.5761,35.5831,35.5413,35.5482,29971.0
2017-02-06 12:00:00,51.03,51.03,50.9,50.92,85782.0,35.5482,35.5482,35.4577,35.4716,85782.0
2017-02-06 12:05:00,50.92,50.94,50.84,50.91,47221.0,35.4716,35.4855,35.4159,35.4646,47221.0
2017-02-06 12:10:00,50.9,50.91,50.86,50.9,44201.0,35.4577,35.4646,35.4298,35.4577,44201.0
2017-02-06 12:15:00,50.91,50.95,50.89,50.9,31996.0,35.4646,35.4925,35.4507,35.4577,31996.0
2017-02-06 12:20:00,50.9,51.01,50.89,51.01,150549.0,35.4577,35.5343,35.4507,35.5343,150549.0
2017-02-06 12:25:00,51.01,51.03,50.98,51.0,81879.0,35.5343,35.5482,35.5134,35.5273,81879.0
2017-02-06 12:30:00,51.0,51.0,50.92,50.93,66666.0,35.5273,35.5273,35.4716,35.4786,66666.0
2017-02-06 12:35:00,50.93,50.95,50.87,50.88,84968.0,35.4786,35.4925,35.4368,35.4437,84968.0
2017-02-06 12:40:00,50.88,50.89,50.86,50.89,35969.0,35.4437,35.4507,35.4298,35.4507,35969.0
2017-02-06 12:45:00,50.89,50.89,50.72,50.73,80918.0,35.4507,35.4507,35.3323,35.3393,80918.0
2017-02-06 12:50:00,50.73,50.85,50.66,50.83,102644.0,35.3393,35.4228,35.2905,35.4089,102644.0
2017-02-06 12:55:00,50.83,50.91,50.76,50.81,50675.0,35.4089,35.4646,35.3601,35.395,50675.0
2017-02-06 13:00:00,50.81,50.81,50.65,50.67,36250.0,35.395,35.395,35.2835,35.2975,36250.0
2017-02-06 13:05:00,50.66,50.72,50.63,50.72,41794.0,35.2905,35.3323,35.2696,35.3323,41794.0
2017-02-06 13:10:00,50.72,50.79,50.6,50.78,99041.0,35.3323,35.381,35.2487,35.3741,99041.0
2017-02-06 13:15:00,50.77,50.87,50.76,50.86,58105.0,35.3671,35.4368,35.3601,35.4298,58105.0
2017-02-06 13:20:00,50.88,50.91,50.81,50.82,30888.0,35.4437,35.4646,35.395,35.4019,30888.0
2017-02-06 13:25:00,50.81,50.83,50.75,50.81,22304.0,35.395,35.4089,35.3532,35.395,22304.0
2017-02-06 13:30:00,50.81,50.82,50.76,50.79,26882.0,35.395,35.4019,35.3601,35.381,26882.0
2017-02-06 13:35:00,50.8,50.82,50.71,50.72,46281.0,35.388,35.4019,35.3253,35.3323,46281.0
2017-02-06 13:40:00,50.72,50.8,50.72,50.77,36463.0,35.3323,35.388,35.3323,35.3671,36463.0
2017-02-06 13:45:00,50.77,50.83,50.75,50.83,24168.0,35.3671,35.4089,35.3532,35.4089,24168.0
2017-02-06 13:50:00,50.83,50.99,50.81,50.94,55811.0,35.4089,35.5204,35.395,35.4855,55811.0
2017-02-06 13:55:00,50.94,51.13,50.93,51.1,89824.0,35.4855,35.6179,35.4786,35.597,89824.0
2017-02-06 14:00:00,51.1,51.1,50.95,51.05,35530.0,35.597,35.597,35.4925,35.5622,35530.0
2017-02-06 14:05:00,51.05,51.07,50.98,51.01,32534.0,35.5622,35.5761,35.5134,35.5343,32534.0
2017-02-06 14:10:00,51.01,51.01,50.92,50.95,40395.0,35.5343,35.5343,35.4716,35.4925,40395.0
2017-02-06 14:15:00,50.96,51.05,50.95,50.98,29709.0,35.4995,35.5622,35.4925,35.5134,29709.0
2017-02-06 14:20:00,50.98,51.02,50.95,51.02,35910.0,35.5134,35.5413,35.4925,35.5413,35910.0
2017-02-06 14:25:00,51.01,51.08,50.99,51.05,65068.0,35.5343,35.5831,35.5204,35.5622,65068.0
2017-02-06 14:30:00,51.04,51.09,51.02,51.03,38423.0,35.5552,35.59,35.5413,35.5482,38423.0
2017-02-06 14:35:00,51.03,51.03,50.89,50.9,46599.0,35.5482,35.5482,35.4507,35.4577,46599.0
2017-02-06 14:40:00,50.9,50.95,50.88,50.91,87888.0,35.4577,35.4925,35.4437,35.4646,87888.0
2017-02-06 14:45:00,50.92,50.94,50.89,50.92,49587.0,35.4716,35.4855,35.4507,35.4716,49587.0
2017-02-06 14:50:00,50.91,51.0,50.91,50.99,39999.0,35.4646,35.5273,35.4646,35.5204,39999.0
2017-02-06 14:55:00,50.99,51.17,50.99,51.14,61407.0,35.5204,35.6458,35.5204,35.6249,61407.0
2017-02-06 15:00:00,51.14,51.23,51.14,51.19,50299.0,35.6249,35.6876,35.6249,35.6597,50299.0
2017-02-06 15:05:00,51.2,51.3,51.19,51.29,48304.0,35.6667,35.7363,35.6597,35.7294,48304.0
2017-02-06 15:10:00,51.29,51.36,51.28,51.28,83531.0,35.7294,35.7781,35.7224,35.7224,83531.0
2017-02-06 15:15:00,51.28,51.45,51.27,51.39,71139.0,35.7224,35.8408,35.7154,35.799,71139.0
2017-02-06 15:20:00,51.39,51.4,51.33,51.37,59994.0,35.799,35.806,35.7572,35.7851,59994.0
2017-02-06 15:25:00,51.37,51.45,51.31,51.45,57889.0,35.7851,35.8408,35.7433,35.8408,57889.0
2017-02-06 15:30:00,51.45,51.45,51.37,51.42,66485.0,35.8408,35.8408,35.7851,35.8199,66485.0
2017-02-06 15:35:00,51.42,51.45,51.36,51.43,80204.0,35.8199,35.8408,35.7781,35.8269,80204.0
2017-02-06 15:40:00,51.44,51.55,51.43,51.52,109164.0,35.8338,35.9105,35.8269,35.8896,109164.0
2017-02-06 15:45:00,51.53,51.54,51.42,51.53,139974.0,35.8965,35.9035,35.8199,35.8965,139974.0
2017-02-06 15:50:00,51.53,51.58,51.45,51.54,159737.0,35.8965,35.9314,35.8408,35.9035,159737.0
2017-02-06 15:55:00,51.54,51.62,51.5,51.6,288875.0,35.9035,35.9592,35.8756,35.9453,288875.0
2017-02-07 09:30:00,51.91,51.91,51.68,51.85,91607.0,36.1613,36.1613,36.001,36.1195,91607.0
2017-02-07 09:35:00,51.88,52.26,51.83,52.24,70952.0,36.1404,36.4051,36.1055,36.3911,70952.0
2017-02-07 09:40:00,52.23,52.28,52.02,52.27,76477.0,36.3842,36.419,36.2379,36.412,76477.0
2017-02-07 09:45:00,52.27,52.58,52.27,52.52,131131.0,36.412,36.628,36.412,36.5862,131131.0
2017-02-07 09:50:00,52.52,52.54,52.39,52.54,82829.0,36.5862,36.6001,36.4956,36.6001,82829.0
2017-02-07 09:55:00,52.53,52.55,52.37,52.38,52389.0,36.5932,36.6071,36.4817,36.4887,52389.0
2017-02-07 10:00:00,52.37,52.38,52.12,52.21,72682.0,36.4817,36.4887,36.3075,36.3702,72682.0
2017-02-07 10:05:00,52.2,52.35,52.18,52.26,81319.0,36.3633,36.4678,36.3493,36.4051,81319.0
2017-02-07 10:10:00,52.26,52.34,52.19,52.34,48457.0,36.4051,36.4608,36.3563,36.4608,48457.0
2017-02-07 10:15:00,52.34,52.49,52.21,52.48,70581.0,36.4608,36.5653,36.3702,36.5583,70581.0
2017-02-07 10:20:00,52.47,52.53,52.41,52.42,65525.0,36.5514,36.5932,36.5096,36.5165,65525.0
2017-02-07 10:25:00,52.41,52.6,52.35,52.55,64238.0,36.5096,36.6419,36.4678,36.6071,64238.0
2017-02-07 10:30:00,52.55,52.65,52.53,52.59,122810.0,36.6071,36.6768,36.5932,36.635,122810.0
2017-02-07 10:35:00,52.58,52.59,52.38,52.38,87290.0,36.628,36.635,36.4887,36.4887,87290.0
2017-02-07 10:40:00,52.4,52.48,52.33,52.47,55904.0,36.5026,36.5583,36.4538,36.5514,55904.0
2017-02-07 10:45:00,52.46,52.47,52.33,52.34,54604.0,36.5444,36.5514,36.4538,36.4608,54604.0
2017-02-07 10:50:00,52.34,52.44,52.29,52.4,39940.0,36.4608,36.5305,36.426,36.5026,39940.0
2017-02-07 10:55:00,52.42,52.43,52.32,52.36,79104.0,36.5165,36.5235,36.4469,36.4747,79104.0
2017-02-07 11:00:00,52.34,52.39,52.31,52.35,37468.0,36.4608,36.4956,36.4399,36.4678,37468.0
2017-02-07 11:05:00,52.36,52.58,52.32,52.58,85294.0,36.4747,36.628,36.4469,36.628,85294.0
2017-02-07 11:10:00,52.58,52.66,52.51,52.51,62275.0,36.628,36.6837,36.5792,36.5792,62275.0
2017-02-07 11:15:00,52.51,52.52,52.35,52.36,46620.0,36.5792,36.5862,36.4678,36.4747,46620.0
2017-02-07 11:20:00,52.37,52.48,52.29,52.44,73247.0,36.4817,36.5583,36.426,36.5305,73247.0
2017-02-07 11:25:00,52.44,52.49,52.38,52.45,71875.0,36.5305,36.5653,36.4887,36.5374,71875.0
2017-02-07 11:30:00,52.45,52.51,52.37,52.38,37725.0,36.5374,36.5792,36.4817,36.4887,37725.0
2017-02-07 11:35:00,52.38,52.45,52.29,52.45,55529.0,36.4887,36.5374,36.426,36.5374,55529.0
2017-02-07 11:40:00,52.44,52.6,52.42,52.6,64789.0,36.5305,36.6419,36.5165,36.6419,64789.0
2017-02-07 11:45:00,52.59,52.62,52.56,52.57,55798.0,36.635,36.6559,36.6141,36.621,55798.0
2017-02-07 11:50:00,52.57,52.65,52.56,52.62,54703.0,36.621,36.6768,36.6141,36.6559,54703.0
2017-02-07 11:55:00,52.61,52.62,52.55,52.59,82384.0,36.6489,36.6559,36.6071,36.635,82384.0
2017-02-07 12:00:00,52.59,52.59,52.52,52.52,41666.0,36.635,36.635,36.5862,36.5862,41666.0
2017-02-07 12:05:00,52.51,52.52,52.43,52.44,29229.0,36.5792,36.5862,36.5235,36.5305,29229.0
2017-02-07 12:10:00,52.44,52.48,52.4,52.41,34150.0,36.5305,36.5583,36.5026,36.5096,34150.0
2017-02-07 12:15:00,52.4,52.42,52.25,52.29,33607.0,36.5026,36.5165,36.3981,36.426,33607.0
2017-02-07 12:20:00,52.3,52.32,52.21,52.32,36041.0,36.4329,36.4469,36.3702,36.4469,36041.0
2017-02-07 12:25:00,52.31,52.37,52.28,52.3,37644.0,36.4399,36.4817,36.419,36.4329,37644.0
2017-02-07 12:30:00,52.3,52.38,52.29,52.34,23739.0,36.4329,36.4887,36.426,36.4608,23739.0
2017-02-07 12:35:00,52.33,52.36,52.31,52.35,17236.0,36.4538,36.4747,36.4399,36.4678,17236.0
2017-02-07 12:40:00,52.36,52.38,52.24,52.26,31482.0,36.4747,36.4887,36.3911,36.4051,31482.0
2017-02-07 12:45:00,52.25,52.26,52.15,52.22,24312.0,36.3981,36.4051,36.3284,36.3772,24312.0
2017-02-07 12:50:00,52.22,52.27,52.19,52.26,61611.0,36.3772,36.412,36.3563,36.4051,61611.0
2017-02-07 12:55:00,52.25,52.26,52.16,52.22,82840.0,36.3981,36.4051,36.3354,36.3772,82840.0
2017-02-07 13:00:00,52.23,52.26,52.2,52.2,30371.0,36.3842,36.4051,36.3633,36.3633,30371.0
2017-02-07 13:05:00,52.2,52.2,52.09,52.11,33772.0,36.3633,36.3633,36.2866,36.3006,33772.0
2017-02-07 13:10:00,52.12,52.23,52.08,52.21,28706.0,36.3075,36.3842,36.2797,36.3702,28706.0
2017-02-07 13:15:00,52.2,52.21,52.12,52.16,18508.0,36.3633,36.3702,36.3075,36.3354,18508.0
2017-02-07 13:20:00,52.16,52.17,52.04,52.12,23944.0,36.3354,36.3424,36.2518,36.3075,23944.0
2017-02-07 13:25:00,52.13,52.23,52.12,52.16,36023.0,36.3145,36.3842,36.3075,36.3354,36023.0
2017-02-07 13:30:00,52.17,52.18,52.1,52.12,22320.0,36.3424,36.3493,36.2936,36.3075,22320.0
2017-02-07 13:35:00,52.11,52.18,52.11,52.15,24382.0,36.3006,36.3493,36.3006,36.3284,24382.0
2017-02-07 13:40:00,52.16,52.26,52.14,52.25,34219.0,36.3354,36.4051,36.3215,36.3981,34219.0
2017-02-07 13:45:00,52.25,52.25,52.17,52.21,21261.0,36.3981,36.3981,36.3424,36.3702,21261.0
2017-02-07 13:50:00,52.2,52.26,52.19,52.23,23121.0,36.3633,36.4051,36.3563,36.3842,23121.0
2017-02-07 13:55:00,52.24,52.24,52.2,52.2,24183.0,36.3911,36.3911,36.3633,36.3633,24183.0
2017-02-07 14:00:00,52.2,52.26,52.2,52.21,23408.0,36.3633,36.4051,36.3633,36.3702,23408.0
2017-02-07 14:05:00,52.22,52.25,52.17,52.19,32741.0,36.3772,36.3981,36.3424,36.3563,32741.0
2017-02-07 14:10:00,52.19,52.2,52.13,52.19,23806.0,36.3563,36.3633,36.3145,36.3563,23806.0
2017-02-07 14:15:00,52.2,52.2,52.11,52.14,28460.0,36.3633,36.3633,36.3006,36.3215,28460.0
2017-02-07 14:20:00,52.14,52.17,52.1,52.15,25715.0,36.3215,36.3424,36.2936,36.3284,25715.0
2017-02-07 14:25:00,52.15,52.16,52.09,52.1,22602.0,36.3284,36.3354,36.2866,36.2936,22602.0
2017-02-07 14:30:00,52.1,52.14,52.1,52.12,19897.0,36.2936,36.3215,36.2936,36.3075,19897.0
2017-02-07 14:35:00,52.13,52.14,52.05,52.06,26695.0,36.3145,36.3215,36.2588,36.2657,26695.0
2017-02-07 14:40:00,52.05,52.07,52.03,52.04,23528.0,36.2588,36.2727,36.2448,36.2518,23528.0
2017-02-07 14:45:00,52.04,52.11,52.03,52.1,59743.0,36.2518,36.3006,36.2448,36.2936,59743.0
2017-02-07 14:50:00,52.1,52.15,52.09,52.14,21712.0,36.2936,36.3284,36.2866,36.3215,21712.0
2017-02-07 14:55:00,52.14,52.15,52.09,52.1,25293.0,36.3215,36.3284,36.2866,36.2936,25293.0
2017-02-07 15:00:00,52.1,52.22,52.09,52.21,76677.0,36.2936,36.3772,36.2866,36.3702,76677.0
2017-02-07 15:05:00,52.2,52.25,52.2,52.22,59838.0,36.3633,36.3981,36.3633,36.3772,59838.0
2017-02-07 15:10:00,52.23,52.25,52.18,52.19,52254.0,36.3842,36.3981,36.3493,36.3563,52254.0
2017-02-07 15:15:00,52.2,52.22,52.17,52.2,39222.0,36.3633,36.3772,36.3424,36.3633,39222.0
2017-02-07 15:20:00,52.2,52.23,52.17,52.22,63920.0,36.3633,36.3842,36.3424,36.3772,63920.0
2017-02-07 15:25:00,52.22,52.3,52.21,52.27,55793.0,36.3772,36.4329,36.3702,36.412,55793.0
2017-02-07 15:30:00,52.27,52.27,52.15,52.15,50911.0,36.412,36.412,36.3284,36.3284,50911.0
2017-02-07 15:35:00,52.16,52.16,52.1,52.12,90218.0,36.3354,36.3354,36.2936,36.3075,90218.0
2017-02-07 15:40:00,52.12,52.15,52.09,52.12,75107.0,36.3075,36.3284,36.2866,36.3075,75107.0
2017-02-07 15:45:00,52.13,52.16,52.11,52.13,86580.0,36.3145,36.3354,36.3006,36.3145,86580.0
2017-02-07 15:50:00,52.13,52.16,52.08,52.1,105228.0,36.3145,36.3354,36.2797,36.2936,105228.0
2017-02-07 15:55:00,52.1,52.17,52.1,52.14,166624.0,36.2936,36.3424,36.2936,36.3215,166624.0
2017-02-08 09:30:00,52.02,52.03,51.74,51.74,111519.0,36.2379,36.2448,36.0428,36.0428,111519.0
2017-02-08 09:35:00,51.74,51.86,51.67,51.77,39147.0,36.0428,36.1264,35.9941,36.0637,39147.0
2017-02-08 09:40:00,51.78,51.95,51.72,51.92,28183.0,36.0707,36.1891,36.0289,36.1682,28183.0
2017-02-08 09:45:00,51.93,51.93,51.84,51.85,43114.0,36.1752,36.1752,36.1125,36.1195,43114.0
2017-02-08 09:50:00,51.85,51.95,51.83,51.95,55626.0,36.1195,36.1891,36.1055,36.1891,55626.0
2017-02-08 09:55:00,51.96,52.01,51.85,51.86,25907.0,36.1961,36.2309,36.1195,36.1264,25907.0
2017-02-08 10:00:00,51.85,51.89,51.76,51.89,55393.0,36.1195,36.1473,36.0568,36.1473,55393.0
2017-02-08 10:05:00,51.87,51.93,51.85,51.87,30964.0,36.1334,36.1752,36.1195,36.1334,30964.0
2017-02-08 10:10:00,51.87,51.88,51.75,51.78,59344.0,36.1334,36.1404,36.0498,36.0707,59344.0
2017-02-08 10:15:00,51.77,51.86,51.75,51.83,33553.0,36.0637,36.1264,36.0498,36.1055,33553.0
2017-02-08 10:20:00,51.82,51.87,51.78,51.87,44653.0,36.0986,36.1334,36.0707,36.1334,44653.0
2017-02-08 10:25:00,51.86,51.94,51.8,51.82,81791.0,36.1264,36.1822,36.0846,36.0986,81791.0
2017-02-08 10:30:00,51.83,51.95,51.82,51.89,71905.0,36.1055,36.1891,36.0986,36.1473,71905.0
2017-02-08 10:35:00,51.88,51.88,51.71,51.71,42066.0,36.1404,36.1404,36.0219,36.0219,42066.0
2017-02-08 10:40:00,51.72,51.87,51.68,51.84,26755.0,36.0289,36.1334,36.001,36.1125,26755.0
2017-02-08 10:45:00,51.86,52.04,51.85,52.01,26124.0,36.1264,36.2518,36.1195,36.2309,26124.0
2017-02-08 10:50:00,52.0,52.01,51.88,51.9,31391.0,36.224,36.2309,36.1404,36.1543,31391.0
2017-02-08 10:55:00,51.89,51.99,51.89,51.95,20008.0,36.1473,36.217,36.1473,36.1891,20008.0
2017-02-08 11:00:00,51.95,52.06,51.94,52.06,30963.0,36.1891,36.2657,36.1822,36.2657,30963.0
2017-02-08 11:05:00,52.06,52.14,52.06,52.12,29356.0,36.2657,36.3215,36.2657,36.3075,29356.0
2017-02-08 11:10:00,52.13,52.2,52.11,52.17,33766.0,36.3145,36.3633,36.3006,36.3424,33766.0
2017-02-08 11:15:00,52.18,52.22,52.15,52.17,37000.0,36.3493,36.3772,36.3284,36.3424,37000.0
2017-02-08 11:20:00,52.17,52.22,52.13,52.17,67209.0,36.3424,36.3772,36.3145,36.3424,67209.0
2017-02-08 11:25:00,52.16,52.19,52.1,52.11,16318.0,36.3354,36.3563,36.2936,36.3006,16318.0
2017-02-08 11:30:00,52.12,52.12,52.0,52.03,14391.0,36.3075,36.3075,36.224,36.2448,14391.0
2017-02-08 11:35:00,52.03,52.08,51.93,51.95,26232.0,36.2448,36.2797,36.1752,36.1891,26232.0
2017-02-08 11:40:00,51.96,51.97,51.92,51.94,20043.0,36.1961,36.2031,36.1682,36.1822,20043.0
2017-02-08 11:45:00,51.93,51.93,51.84,51.84,15594.0,36.1752,36.1752,36.1125,36.1125,15594.0
2017-02-08 11:50:00,51.83,51.84,51.8,51.83,13476.0,36.1055,36.1125,36.0846,36.1055,13476.0
2017-02-08 11:55:00,51.84,51.85,51.8,51.85,23548.0,36.1125,36.1195,36.0846,36.1195,23548.0
2017-02-08 12:00:00,51.84,52.02,51.84,52.01,32964.0,36.1125,36.2379,36.1125,36.2309,32964.0
2017-02-08 12:05:00,52.03,52.1,51.99,52.09,19151.0,36.2448,36.2936,36.217,36.2866,19151.0
2017-02-08 12:10:00,52.09,52.1,51.99,51.99,16380.0,36.2866,36.2936,36.217,36.217,16380.0
2017-02-08 12:15:00,51.99,52.03,51.98,52.02,10297.0,36.217,36.2448,36.21,36.2379,10297.0
2017-02-08 12:20:00,52.02,52.03,51.96,51.98,13121.0,36.2379,36.2448,36.1961,36.21,13121.0
2017-02-08 12:25:00,51.97,51.99,51.93,51.97,28160.0,36.2031,36.217,36.1752,36.2031,28160.0
2017-02-08 12:30:00,51.96,51.98,51.94,51.96,18183.0,36.1961,36.21,36.1822,36.1961,18183.0
2017-02-08 12:35:00,51.95,51.98,51.94,51.96,14319.0,36.1891,36.21,36.1822,36.1961,14319.0
2017-02-08 12:40:00,51.96,51.98,51.94,51.94,13669.0,36.1961,36.21,36.1822,36.1822,13669.0
2017-02-08 12:45:00,51.94,51.95,51.89,51.9,16759.0,36.1822,36.1891,36.1473,36.1543,16759.0
2017-02-08 12:50:00,51.9,51.91,51.89,51.9,11463.0,36.1543,36.1613,36.1473,36.1543,11463.0
2017-02-08 12:55:00,51.9,51.99,51.9,51.97,23043.0,36.1543,36.217,36.1543,36.2031,23043.0
2017-02-08 13:00:00,51.97,52.09,51.97,52.08,31154.0,36.2031,36.2866,36.2031,36.2797,31154.0
2017-02-08 13:05:00,52.09,52.12,52.04,52.1,36268.0,36.2866,36.3075,36.2518,36.2936,36268.0
2017-02-08 13:10:00,52.11,53.13,52.1,52.73,516459.0,36.3006,37.0111,36.2936,36.7325,516459.0
2017-02-08 13:15:00,52.73,53.2,52.61,53.16,409581.0,36.7325,37.0599,36.6489,37.032,409581.0
2017-02-08 13:20:00,53.16,53.47,52.98,53.2,336266.0,37.032,37.248,36.9066,37.0599,336266.0
2017-02-08 13:25:00,53.21,53.7,53.11,53.57,288328.0,37.0669,37.4082,36.9972,37.3176,288328.0
2017-02-08 13:30:00,53.55,53.92,53.41,53.92,331900.0,37.3037,37.5615,37.2062,37.5615,331900.0
2017-02-08 13:35:00,53.91,53.96,53.37,53.43,283514.0,37.5545,37.5893,37.1783,37.2201,283514.0
2017-02-08 13:40:00,53.45,53.64,53.22,53.63,161913.0,37.234,37.3664,37.0738,37.3594,161913.0
2017-02-08 13:45:00,53.57,53.67,53.28,53.28,80598.0,37.3176,37.3873,37.1156,37.1156,80598.0
2017-02-08 13:50:00,53.28,53.33,53.05,53.12,79076.0,37.1156,37.1504,36.9554,37.0042,79076.0
2017-02-08 13:55:00,53.13,53.4,53.08,53.21,126159.0,37.0111,37.1992,36.9763,37.0669,126159.0
2017-02-08 14:00:00,53.24,53.29,53.02,53.02,102004.0,37.0878,37.1226,36.9345,36.9345,102004.0
2017-02-08 14:05:00,53.01,53.23,53.01,53.15,72402.0,36.9275,37.0808,36.9275,37.0251,72402.0
2017-02-08 14:10:00,53.15,53.16,52.99,53.02,69595.0,37.0251,37.032,36.9136,36.9345,69595.0
2017-02-08 14:15:00,53.0,53.02,52.87,52.91,250931.0,36.9206,36.9345,36.83,36.8579,250931.0
2017-02-08 14:20:00,52.9,52.98,52.81,52.84,127113.0,36.8509,36.9066,36.7882,36.8091,127113.0
2017-02-08 14:25:00,52.85,52.96,52.73,52.87,92395.0,36.8161,36.8927,36.7325,36.83,92395.0
2017-02-08 14:30:00,52.86,52.92,52.78,52.91,120923.0,36.823,36.8648,36.7673,36.8579,120923.0
2017-02-08 14:35:00,52.9,53.14,52.89,53.13,156844.0,36.8509,37.0181,36.8439,37.0111,156844.0
2017-02-08 14:40:00,53.13,53.13,52.99,53.02,67767.0,37.0111,37.0111,36.9136,36.9345,67767.0
2017-02-08 14:45:00,53.02,53.14,53.0,53.1,55580.0,36.9345,37.0181,36.9206,36.9902,55580.0
2017-02-08 14:50:00,53.09,53.09,53.0,53.01,43527.0,36.9833,36.9833,36.9206,36.9275,43527.0
2017-02-08 14:55:00,53.01,53.06,53.0,53.04,43466.0,36.9275,36.9624,36.9206,36.9484,43466.0
2017-02-08 15:00:00,53.03,53.08,52.93,52.96,98880.0,36.9415,36.9763,36.8718,36.8927,98880.0
2017-02-08 15:05:00,52.95,53.04,52.95,53.04,66682.0,36.8857,36.9484,36.8857,36.9484,66682.0
2017-02-08 15:10:00,53.03,53.09,52.98,53.07,45919.0,36.9415,36.9833,36.9066,36.9693,45919.0
2017-02-08 15:15:00,53.09,53.1,53.04,53.07,55449.0,36.9833,36.9902,36.9484,36.9693,55449.0
2017-02-08 15:20:00,53.07,53.15,53.04,53.13,70496.0,36.9693,37.0251,36.9484,37.0111,70496.0
2017-02-08 15:25:00,53.13,53.19,53.12,53.19,71268.0,37.0111,37.0529,37.0042,37.0529,71268.0
2017-02-08 15:30:00,53.18,53.2,53.11,53.12,107729.0,37.046,37.0599,36.9972,37.0042,107729.0
2017-02-08 15:35:00,53.12,53.16,53.09,53.14,113299.0,37.0042,37.032,36.9833,37.0181,113299.0
2017-02-08 15:40:00,53.14,53.15,53.05,53.07,143221.0,37.0181,37.0251,36.9554,36.9693,143221.0
2017-02-08 15:45:00,53.06,53.1,53.02,53.05,203736.0,36.9624,36.9902,36.9345,36.9554,203736.0
2017-02-08 15:50:00,53.05,53.08,53.02,53.05,200761.0,36.9554,36.9763,36.9345,36.9554,200761.0
2017-02-08 15:55:00,53.04,53.07,53.0,53.07,303142.0,36.9484,36.9693,36.9206,36.9693,303142.0
2017-02-09 09:30:00,52.94,53.09,52.56,52.6,87581.0,36.8788,36.9833,36.6141,36.6419,87581.0
2017-02-09 09:35:00,52.6,52.61,52.29,52.48,106870.0,36.6419,36.6489,36.426,36.5583,106870.0
2017-02-09 09:40:00,52.49,52.89,52.48,52.65,123838.0,36.5653,36.8439,36.5583,36.6768,123838.0
2017-02-09 09:45:00,52.66,52.71,52.5,52.54,108460.0,36.6837,36.7185,36.5723,36.6001,108460.0
2017-02-09 09:50:00,52.52,52.53,52.33,52.48,80577.0,36.5862,36.5932,36.4538,36.5583,80577.0
2017-02-09 09:55:00,52.49,52.56,52.44,52.55,63427.0,36.5653,36.6141,36.5305,36.6071,63427.0
2017-02-09 10:00:00,52.55,52.58,52.45,52.46,66288.0,36.6071,36.628,36.5374,36.5444,66288.0
2017-02-09 10:05:00,52.44,52.55,52.44,52.54,90722.0,36.5305,36.6071,36.5305,36.6001,90722.0
2017-02-09 10:10:00,52.55,52.56,52.3,52.39,40539.0,36.6071,36.6141,36.4329,36.4956,40539.0
2017-02-09 10:15:00,52.39,52.52,52.39,52.42,47315.0,36.4956,36.5862,36.4956,36.5165,47315.0
2017-02-09 10:20:00,52.41,52.56,52.4,52.52,29863.0,36.5096,36.6141,36.5026,36.5862,29863.0
2017-02-09 10:25:00,52.53,52.64,52.49,52.63,53479.0,36.5932,36.6698,36.5653,36.6628,53479.0
2017-02-09 10:30:00,52.64,52.71,52.62,52.65,21652.0,36.6698,36.7185,36.6559,36.6768,21652.0
2017-02-09 10:35:00,52.65,52.66,52.49,52.5,39456.0,36.6768,36.6837,36.5653,36.5723,39456.0
2017-02-09 10:40:00,52.51,52.59,52.5,52.53,22472.0,36.5792,36.635,36.5723,36.5932,22472.0
2017-02-09 10:45:00,52.53,52.58,52.51,52.52,16986.0,36.5932,36.628,36.5792,36.5862,16986.0
2017-02-09 10:50:00,52.51,52.59,52.43,52.57,44198.0,36.5792,36.635,36.5235,36.621,44198.0
2017-02-09 10:55:00,52.56,52.64,52.52,52.64,58915.0,36.6141,36.6698,36.5862,36.6698,58915.0
2017-02-09 11:00:00,52.64,52.65,52.58,52.6,50744.0,36.6698,36.6768,36.628,36.6419,50744.0
2017-02-09 11:05:00,52.61,52.7,52.57,52.57,45750.0,36.6489,36.7116,36.621,36.621,45750.0
2017-02-09 11:10:00,52.58,52.62,52.53,52.61,45970.0,36.628,36.6559,36.5932,36.6489,45970.0
2017-02-09 11:15:00,52.61,52.65,52.56,52.58,57349.0,36.6489,36.6768,36.6141,36.628,57349.0
2017-02-09 11:20:00,52.57,52.6,52.44,52.54,158901.0,36.621,36.6419,36.5305,36.6001,158901.0
2017-02-09 11:25:00,52.55,52.63,52.54,52.6,68544.0,36.6071,36.6628,36.6001,36.6419,68544.0
2017-02-09 11:30:00,52.6,52.61,52.55,52.59,68013.0,36.6419,36.6489,36.6071,36.635,68013.0
2017-02-09 11:35:00,52.59,52.59,52.56,52.57,48651.0,36.635,36.635,36.6141,36.621,48651.0
2017-02-09 11:40:00,52.57,52.57,52.45,52.46,58813.0,36.621,36.621,36.5374,36.5444,58813.0
2017-02-09 11:45:00,52.46,52.48,52.34,52.34,40925.0,36.5444,36.5583,36.4608,36.4608,40925.0
2017-02-09 11:50:00,52.35,52.52,52.35,52.51,36147.0,36.4678,36.5862,36.4678,36.5792,36147.0
2017-02-09 11:55:00,52.5,52.6,52.5,52.53,59905.0,36.5723,36.6419,36.5723,36.5932,59905.0
2017-02-09 12:00:00,52.52,52.53,52.47,52.51,64302.0,36.5862,36.5932,36.5514,36.5792,64302.0
2017-02-09 12:05:00,52.5,52.56,52.48,52.56,21200.0,36.5723,36.6141,36.5583,36.6141,21200.0
2017-02-09 12:10:00,52.55,52.56,52.5,52.55,23851.0,36.6071,36.6141,36.5723,36.6071,23851.0
2017-02-09 12:15:00,52.55,52.55,52.49,52.54,21067.0,36.6071,36.6071,36.5653,36.6001,21067.0
2017-02-09 12:20:00,52.54,52.57,52.51,52.56,49984.0,36.6001,36.621,36.5792,36.6141,49984.0
2017-02-09 12:25:00,52.56,52.57,52.52,52.53,19171.0,36.6141,36.621,36.5862,36.5932,19171.0
2017-02-09 12:30:00,52.53,52.57,52.53,52.55,32665.0,36.5932,36.621,36.5932,36.6071,32665.0
2017-02-09 12:35:00,52.55,52.57,52.54,52.56,19740.0,36.6071,36.621,36.6001,36.6141,19740.0
2017-02-09 12:40:00,52.57,52.57,52.54,52.57,25090.0,36.621,36.621,36.6001,36.621,25090.0
2017-02-09 12:45:00,52.58,52.59,52.46,52.46,14997.0,36.628,36.635,36.5444,36.5444,14997.0
2017-02-09 12:50:00,52.47,52.5,52.42,52.45,77033.0,36.5514,36.5723,36.5165,36.5374,77033.0
2017-02-09 12:55:00,52.45,52.46,52.39,52.39,25001.0,36.5374,36.5444,36.4956,36.4956,25001.0
2017-02-09 13:00:00,52.39,52.45,52.37,52.45,25265.0,36.4956,36.5374,36.4817,36.5374,25265.0
2017-02-09 13:05:00,52.44,52.44,52.38,52.43,28378.0,36.5305,36.5305,36.4887,36.5235,28378.0
2017-02-09 13:10:00,52.43,52.48,52.4,52.47,42458.0,36.5235,36.5583,36.5026,36.5514,42458.0
2017-02-09 13:15:00,52.47,52.48,52.41,52.45,32845.0,36.5514,36.5583,36.5096,36.5374,32845.0
2017-02-09 13:20:00,52.44,52.45,52.41,52.44,18916.0,36.5305,36.5374,36.5096,36.5305,18916.0
2017-02-09 13:25:00,52.44,52.47,52.43,52.47,20947.0,36.5305,36.5514,36.5235,36.5514,20947.0
2017-02-09 13:30:00,52.47,52.48,52.42,52.43,37079.0,36.5514,36.5583,36.5165,36.5235,37079.0
2017-02-09 13:35:00,52.42,52.42,52.25,52.27,59485.0,36.5165,36.5165,36.3981,36.412,59485.0
2017-02-09 13:40:00,52.27,52.31,52.21,52.22,87799.0,36.412,36.4399,36.3702,36.3772,87799.0
2017-02-09 13:45:00,52.22,52.22,52.11,52.12,49218.0,36.3772,36.3772,36.3006,36.3075,49218.0
2017-02-09 13:50:00,52.12,52.14,52.05,52.08,41585.0,36.3075,36.3215,36.2588,36.2797,41585.0
2017-02-09 13:55:00,52.08,52.2,52.07,52.2,49164.0,36.2797,36.3633,36.2727,36.3633,49164.0
2017-02-09 14:00:00,52.21,52.21,52.15,52.16,33720.0,36.3702,36.3702,36.3284,36.3354,33720.0
2017-02-09 14:05:00,52.16,52.25,52.12,52.25,26790.0,36.3354,36.3981,36.3075,36.3981,26790.0
2017-02-09 14:10:00,52.25,52.29,52.19,52.21,29187.0,36.3981,36.426,36.3563,36.3702,29187.0
2017-02-09 14:15:00,52.21,52.25,52.19,52.25,20456.0,36.3702,36.3981,36.3563,36.3981,20456.0
2017-02-09 14:20:00,52.25,52.28,52.22,52.28,22143.0,36.3981,36.419,36.3772,36.419,22143.0
2017-02-09 14:25:00,52.27,52.35,52.26,52.35,20004.0,36.412,36.4678,36.4051,36.4678,20004.0
2017-02-09 14:30:00,52.35,52.35,52.27,52.27,22443.0,36.4678,36.4678,36.412,36.412,22443.0
2017-02-09 14:35:00,52.26,52.3,52.24,52.29,30159.0,36.4051,36.4329,36.3911,36.426,30159.0
2017-02-09 14:40:00,52.29,52.37,52.28,52.35,31066.0,36.426,36.4817,36.419,36.4678,31066.0
2017-02-09 14:45:00,52.37,52.37,52.31,52.35,55987.0,36.4817,36.4817,36.4399,36.4678,55987.0
2017-02-09 14:50:00,52.36,52.36,52.26,52.34,23935.0,36.4747,36.4747,36.4051,36.4608,23935.0
2017-02-09 14:55:00,52.34,52.37,52.33,52.34,24654.0,36.4608,36.4817,36.4538,36.4608,24654.0
2017-02-09 15:00:00,52.35,52.36,52.28,52.29,37447.0,36.4678,36.4747,36.419,36.426,37447.0
2017-02-09 15:05:00,52.28,52.29,52.22,52.22,37058.0,36.419,36.426,36.3772,36.3772,37058.0
2017-02-09 15:10:00,52.22,52.27,52.19,52.25,62391.0,36.3772,36.412,36.3563,36.3981,62391.0
2017-02-09 15:15:00,52.25,52.28,52.22,52.23,43351.0,36.3981,36.419,36.3772,36.3842,43351.0
2017-02-09 15:20:00,52.24,52.28,52.24,52.26,30409.0,36.3911,36.419,36.3911,36.4051,30409.0
2017-02-09 15:25:00,52.26,52.26,52.21,52.26,37508.0,36.4051,36.4051,36.3702,36.4051,37508.0
2017-02-09 15:30:00,52.25,52.31,52.23,52.3,50451.0,36.3981,36.4399,36.3842,36.4329,50451.0
2017-02-09 15:35:00,52.3,52.31,52.25,52.26,46161.0,36.4329,36.4399,36.3981,36.4051,46161.0
2017-02-09 15:40:00,52.26,52.27,52.17,52.21,108606.0,36.4051,36.412,36.3424,36.3702,108606.0
2017-02-09 15:45:00,52.21,52.23,52.14,52.14,76521.0,36.3702,36.3842,36.3215,36.3215,76521.0
2017-02-09 15:50:00,52.15,52.21,52.14,52.18,117565.0,36.3284,36.3702,36.3215,36.3493,117565.0
2017-02-09 15:55:00,52.18,52.2,52.14,52.15,181173.0,36.3493,36.3633,36.3215,36.3284,181173.0
2017-02-10 09:30:00,52.38,52.49,52.25,52.31,62968.0,36.4887,36.5653,36.3981,36.4399,62968.0
2017-02-10 09:35:00,52.28,52.3,52.13,52.17,34230.0,36.419,36.4329,36.3145,36.3424,34230.0
2017-02-10 09:40:00,52.15,52.27,52.14,52.23,49504.0,36.3284,36.412,36.3215,36.3842,49504.0
2017-02-10 09:45:00,52.23,52.26,52.09,52.1,35921.0,36.3842,36.4051,36.2866,36.2936,35921.0
2017-02-10 09:50:00,52.09,52.09,51.92,51.94,56407.0,36.2866,36.2866,36.1682,36.1822,56407.0
2017-02-10 09:55:00,51.94,52.04,51.91,52.0,31231.0,36.1822,36.2518,36.1613,36.224,31231.0
2017-02-10 10:00:00,51.99,52.18,51.96,52.17,31735.0,36.217,36.3493,36.1961,36.3424,31735.0
2017-02-10 10:05:00,52.18,52.29,52.15,52.23,41984.0,36.3493,36.426,36.3284,36.3842,41984.0
2017-02-10 10:10:00,52.23,52.28,52.19,52.22,32613.0,36.3842,36.419,36.3563,36.3772,32613.0
2017-02-10 10:15:00,52.23,52.23,52.05,52.07,62838.0,36.3842,36.3842,36.2588,36.2727,62838.0
2017-02-10 10:20:00,52.06,52.16,52.06,52.13,49084.0,36.2657,36.3354,36.2657,36.3145,49084.0
2017-02-10 10:25:00,52.13,52.29,52.12,52.28,21200.0,36.3145,36.426,36.3075,36.419,21200.0
2017-02-10 10:30:00,52.29,52.38,52.25,52.35,38872.0,36.426,36.4887,36.3981,36.4678,38872.0
2017-02-10 10:35:00,52.35,52.51,52.3,52.51,49158.0,36.4678,36.5792,36.4329,36.5792,49158.0
2017-02-10 10:40:00,52.51,52.58,52.45,52.51,40740.0,36.5792,36.628,36.5374,36.5792,40740.0
2017-02-10 10:45:00,52.5,52.54,52.46,52.5,83784.0,36.5723,36.6001,36.5444,36.5723,83784.0
2017-02-10 10:50:00,52.49,52.58,52.48,52.54,20138.0,36.5653,36.628,36.5583,36.6001,20138.0
2017-02-10 10:55:00,52.54,52.59,52.51,52.53,34693.0,36.6001,36.635,36.5792,36.5932,34693.0
2017-02-10 11:00:00,52.53,52.56,52.49,52.55,34055.0,36.5932,36.6141,36.5653,36.6071,34055.0
2017-02-10 11:05:00,52.54,52.56,52.48,52.48,30723.0,36.6001,36.6141,36.5583,36.5583,30723.0
2017-02-10 11:10:00,52.49,52.54,52.4,52.42,24089.0,36.5653,36.6001,36.5026,36.5165,24089.0
2017-02-10 11:15:00,52.42,52.43,52.35,52.39,18388.0,36.5165,36.5235,36.4678,36.4956,18388.0
2017-02-10 11:20:00,52.39,52.44,52.35,52.35,26401.0,36.4956,36.5305,36.4678,36.4678,26401.0
2017-02-10 11:25:00,52.35,52.37,52.28,52.32,14117.0,36.4678,36.4817,36.419,36.4469,14117.0
2017-02-10 11:30:00,52.33,52.44,52.31,52.42,43601.0,36.4538,36.5305,36.4399,36.5165,43601.0
2017-02-10 11:35:00,52.4,52.44,52.38,52.4,12582.0,36.5026,36.5305,36.4887,36.5026,12582.0
2017-02-10 11:40:00,52.4,52.45,52.37,52.41,16595.0,36.5026,36.5374,36.4817,36.5096,16595.0
2017-02-10 11:45:00,52.42,52.43,52.39,52.43,8606.0,36.5165,36.5235,36.4956,36.5235,8606.0
2017-02-10 11:50:00,52.44,52.46,52.39,52.45,22563.0,36.5305,36.5444,36.4956,36.5374,22563.0
2017-02-10 11:55:00,52.45,52.47,52.44,52.45,10472.0,36.5374,36.5514,36.5305,36.5374,10472.0
2017-02-10 12:00:00,52.46,52.46,52.42,52.44,9396.0,36.5444,36.5444,36.5165,36.5305,9396.0
2017-02-10 12:05:00,52.43,52.49,52.42,52.47,16032.0,36.5235,36.5653,36.5165,36.5514,16032.0
2017-02-10 12:10:00,52.47,52.54,52.44,52.53,19990.0,36.5514,36.6001,36.5305,36.5932,19990.0
2017-02-10 12:15:00,52.51,52.53,52.47,52.5,19575.0,36.5792,36.5932,36.5514,36.5723,19575.0
2017-02-10 12:20:00,52.49,52.53,52.49,52.51,15960.0,36.5653,36.5932,36.5653,36.5792,15960.0
2017-02-10 12:25:00,52.5,52.54,52.49,52.49,36390.0,36.5723,36.6001,36.5653,36.5653,36390.0
2017-02-10 12:30:00,52.49,52.55,52.47,52.54,25961.0,36.5653,36.6071,36.5514,36.6001,25961.0
2017-02-10 12:35:00,52.55,52.55,52.51,52.52,7880.0,36.6071,36.6071,36.5792,36.5862,7880.0
2017-02-10 12:40:00,52.51,52.53,52.5,52.5,8324.0,36.5792,36.5932,36.5723,36.5723,8324.0
2017-02-10 12:45:00,52.5,52.66,52.5,52.59,42578.0,36.5723,36.6837,36.5723,36.635,42578.0
2017-02-10 12:50:00,52.6,52.6,52.56,52.58,19826.0,36.6419,36.6419,36.6141,36.628,19826.0
2017-02-10 12:55:00,52.57,52.65,52.57,52.62,24338.0,36.621,36.6768,36.621,36.6559,24338.0
2017-02-10 13:00:00,52.63,52.67,52.6,52.66,34331.0,36.6628,36.6907,36.6419,36.6837,34331.0
2017-02-10 13:05:00,52.65,52.66,52.63,52.64,9420.0,36.6768,36.6837,36.6628,36.6698,9420.0
2017-02-10 13:10:00,52.64,52.66,52.62,52.64,14226.0,36.6698,36.6837,36.6559,36.6698,14226.0
2017-02-10 13:15:00,52.64,52.72,52.64,52.68,17269.0,36.6698,36.7255,36.6698,36.6976,17269.0
2017-02-10 13:20:00,52.69,52.69,52.63,52.67,18059.0,36.7046,36.7046,36.6628,36.6907,18059.0
2017-02-10 13:25:00,52.66,52.67,52.64,52.67,12732.0,36.6837,36.6907,36.6698,36.6907,12732.0
2017-02-10 13:30:00,52.68,52.71,52.67,52.7,19598.0,36.6976,36.7185,36.6907,36.7116,19598.0
2017-02-10 13:35:00,52.7,52.72,52.69,52.72,17849.0,36.7116,36.7255,36.7046,36.7255,17849.0
2017-02-10 13:40:00,52.72,52.78,52.7,52.75,35990.0,36.7255,36.7673,36.7116,36.7464,35990.0
2017-02-10 13:45:00,52.75,52.82,52.74,52.8,21967.0,36.7464,36.7952,36.7394,36.7812,21967.0
2017-02-10 13:50:00,52.79,52.79,52.73,52.75,23464.0,36.7743,36.7743,36.7325,36.7464,23464.0
2017-02-10 13:55:00,52.75,52.78,52.72,52.73,26905.0,36.7464,36.7673,36.7255,36.7325,26905.0
2017-02-10 14:00:00,52.74,52.8,52.73,52.75,26699.0,36.7394,36.7812,36.7325,36.7464,26699.0
2017-02-10 14:05:00,52.75,52.82,52.73,52.8,32171.0,36.7464,36.7952,36.7325,36.7812,32171.0
2017-02-10 14:10:00,52.79,52.83,52.79,52.79,17204.0,36.7743,36.8021,36.7743,36.7743,17204.0
2017-02-10 14:15:00,52.79,52.8,52.73,52.77,17008.0,36.7743,36.7812,36.7325,36.7603,17008.0
2017-02-10 14:20:00,52.78,52.78,52.74,52.77,18465.0,36.7673,36.7673,36.7394,36.7603,18465.0
2017-02-10 14:25:00,52.77,52.78,52.72,52.73,18939.0,36.7603,36.7673,36.7255,36.7325,18939.0
2017-02-10 14:30:00,52.73,52.76,52.73,52.75,23198.0,36.7325,36.7534,36.7325,36.7464,23198.0
2017-02-10 14:35:00,52.74,52.81,52.74,52.78,43650.0,36.7394,36.7882,36.7394,36.7673,43650.0
2017-02-10 14:40:00,52.79,52.85,52.78,52.85,38342.0,36.7743,36.8161,36.7673,36.8161,38342.0
2017-02-10 14:45:00,52.84,52.88,52.83,52.88,39158.0,36.8091,36.837,36.8021,36.837,39158.0
2017-02-10 14:50:00,52.88,52.93,52.8,52.81,56552.0,36.837,36.8718,36.7812,36.7882,56552.0
2017-02-10 14:55:00,52.81,52.82,52.74,52.76,32658.0,36.7882,36.7952,36.7394,36.7534,32658.0
2017-02-10 15:00:00,52.76,52.84,52.72,52.84,58793.0,36.7534,36.8091,36.7255,36.8091,58793.0
2017-02-10 15:05:00,52.82,52.82,52.77,52.81,52812.0,36.7952,36.7952,36.7603,36.7882,52812.0
2017-02-10 15:10:00,52.82,52.86,52.8,52.86,62155.0,36.7952,36.823,36.7812,36.823,62155.0
2017-02-10 15:15:00,52.85,52.86,52.83,52.86,34356.0,36.8161,36.823,36.8021,36.823,34356.0
2017-02-10 15:20:00,52.85,52.89,52.83,52.89,58722.0,36.8161,36.8439,36.8021,36.8439,58722.0
2017-02-10 15:25:00,52.89,52.91,52.83,52.89,75183.0,36.8439,36.8579,36.8021,36.8439,75183.0
2017-02-10 15:30:00,52.88,52.9,52.85,52.87,44595.0,36.837,36.8509,36.8161,36.83,44595.0
2017-02-10 15:35:00,52.88,52.88,52.82,52.85,102616.0,36.837,36.837,36.7952,36.8161,102616.0
2017-02-10 15:40:00,52.86,52.94,52.85,52.93,121113.0,36.823,36.8788,36.8161,36.8718,121113.0
2017-02-10 15:45:00,52.93,53.0,52.91,52.99,184818.0,36.8718,36.9206,36.8579,36.9136,184818.0
2017-02-10 15:50:00,52.99,53.03,52.91,52.96,336313.0,36.9136,36.9415,36.8579,36.8927,336313.0
2017-02-10 15:55:00,52.95,52.97,52.86,52.89,210828.0,36.8857,36.8997,36.823,36.8439,210828.0
2017-02-13 09:30:00,52.5,52.68,52.43,52.68,44834.0,36.8933,37.0198,36.8442,37.0198,44834.0
2017-02-13 09:35:00,52.68,52.8,52.54,52.58,29686.0,37.0198,37.1042,36.9215,36.9496,29686.0
2017-02-13 09:40:00,52.58,52.67,52.53,52.65,23970.0,36.9496,37.0128,36.9144,36.9988,23970.0
2017-02-13 09:45:00,52.65,52.71,52.61,52.63,29158.0,36.9988,37.0409,36.9706,36.9847,29158.0
2017-02-13 09:50:00,52.62,52.78,52.58,52.6,38402.0,36.9777,37.0901,36.9496,36.9636,38402.0
2017-02-13 09:55:00,52.6,52.68,52.56,52.59,29113.0,36.9636,37.0198,36.9355,36.9566,29113.0
2017-02-13 10:00:00,52.58,52.58,52.35,52.44,51522.0,36.9496,36.9496,36.7879,36.8512,51522.0
2017-02-13 10:05:00,52.44,52.59,52.43,52.51,54526.0,36.8512,36.9566,36.8442,36.9004,54526.0
2017-02-13 10:10:00,52.5,52.53,52.49,52.5,35912.0,36.8933,36.9144,36.8863,36.8933,35912.0
2017-02-13 10:15:00,52.51,52.59,52.49,52.59,29993.0,36.9004,36.9566,36.8863,36.9566,29993.0
2017-02-13 10:20:00,52.58,52.66,52.57,52.66,31422.0,36.9496,37.0058,36.9425,37.0058,31422.0
2017-02-13 10:25:00,52.67,52.7,52.59,52.64,25497.0,37.0128,37.0339,36.9566,36.9917,25497.0
2017-02-13 10:30:00,52.62,52.63,52.53,52.58,10623.0,36.9777,36.9847,36.9144,36.9496,10623.0
2017-02-13 10:35:00,52.57,52.58,52.5,52.52,15092.0,36.9425,36.9496,36.8933,36.9074,15092.0
2017-02-13 10:40:00,52.51,52.51,52.49,52.51,21424.0,36.9004,36.9004,36.8863,36.9004,21424.0
2017-02-13 10:45:00,52.51,52.54,52.5,52.52,25508.0,36.9004,36.9215,36.8933,36.9074,25508.0
2017-02-13 10:50:00,52.52,52.56,52.5,52.55,23193.0,36.9074,36.9355,36.8933,36.9285,23193.0
2017-02-13 10:55:00,52.55,52.55,52.49,52.52,67560.0,36.9285,36.9285,36.8863,36.9074,67560.0
2017-02-13 11:00:00,52.51,52.62,52.51,52.53,18513.0,36.9004,36.9777,36.9004,36.9144,18513.0
2017-02-13 11:05:00,52.51,52.54,52.5,52.51,22468.0,36.9004,36.9215,36.8933,36.9004,22468.0
2017-02-13 11:10:00,52.51,52.55,52.51,52.53,15369.0,36.9004,36.9285,36.9004,36.9144,15369.0
2017-02-13 11:15:00,52.52,52.53,52.5,52.52,20891.0,36.9074,36.9144,36.8933,36.9074,20891.0
2017-02-13 11:20:00,52.52,52.56,52.51,52.55,20916.0,36.9074,36.9355,36.9004,36.9285,20916.0
2017-02-13 11:25:00,52.55,52.62,52.54,52.54,39833.0,36.9285,36.9777,36.9215,36.9215,39833.0
2017-02-13 11:30:00,52.55,52.58,52.54,52.54,12157.0,36.9285,36.9496,36.9215,36.9215,12157.0
2017-02-13 11:35:00,52.55,52.57,52.53,52.55,10579.0,36.9285,36.9425,36.9144,36.9285,10579.0
2017-02-13 11:40:00,52.55,52.59,52.54,52.57,9044.0,36.9285,36.9566,36.9215,36.9425,9044.0
2017-02-13 11:45:00,52.57,52.67,52.56,52.63,29012.0,36.9425,37.0128,36.9355,36.9847,29012.0
2017-02-13 11:50:00,52.64,52.65,52.6,52.61,10343.0,36.9917,36.9988,36.9636,36.9706,10343.0
2017-02-13 11:55:00,52.62,52.63,52.55,52.56,8533.0,36.9777,36.9847,36.9285,36.9355,8533.0
2017-02-13 12:00:00,52.56,52.67,52.55,52.66,22927.0,36.9355,37.0128,36.9285,37.0058,22927.0
2017-02-13 12:05:00,52.66,52.79,52.65,52.79,59745.0,37.0058,37.0971,36.9988,37.0971,59745.0
2017-02-13 12:10:00,52.77,52.8,52.73,52.74,15973.0,37.0831,37.1042,37.055,37.062,15973.0
2017-02-13 12:15:00,52.74,52.75,52.7,52.71,9218.0,37.062,37.069,37.0339,37.0409,9218.0
2017-02-13 12:20:00,52.7,52.71,52.64,52.71,10645.0,37.0339,37.0409,36.9917,37.0409,10645.0
2017-02-13 12:25:00,52.71,52.72,52.66,52.66,15945.0,37.0409,37.0479,37.0058,37.0058,15945.0
2017-02-13 12:30:00,52.66,52.71,52.66,52.7,10376.0,37.0058,37.0409,37.0058,37.0339,10376.0
2017-02-13 12:35:00,52.71,52.77,52.7,52.75,9514.0,37.0409,37.0831,37.0339,37.069,9514.0
2017-02-13 12:40:00,52.75,52.75,52.72,52.75,7903.0,37.069,37.069,37.0479,37.069,7903.0
2017-02-13 12:45:00,52.76,52.77,52.73,52.73,17524.0,37.0761,37.0831,37.055,37.055,17524.0
2017-02-13 12:50:00,52.73,52.78,52.71,52.71,20388.0,37.055,37.0901,37.0409,37.0409,20388.0
2017-02-13 12:55:00,52.74,52.74,52.69,52.71,14898.0,37.062,37.062,37.0269,37.0409,14898.0
2017-02-13 13:00:00,52.71,52.72,52.67,52.7,13418.0,37.0409,37.0479,37.0128,37.0339,13418.0
2017-02-13 13:05:00,52.7,52.72,52.68,52.72,12028.0,37.0339,37.0479,37.0198,37.0479,12028.0
2017-02-13 13:10:00,52.72,52.83,52.72,52.83,23590.0,37.0479,37.1252,37.0479,37.1252,23590.0
2017-02-13 13:15:00,52.82,52.9,52.82,52.85,31986.0,37.1182,37.1744,37.1182,37.1393,31986.0
2017-02-13 13:20:00,52.85,52.9,52.85,52.86,9734.0,37.1393,37.1744,37.1393,37.1463,9734.0
2017-02-13 13:25:00,52.86,52.87,52.82,52.85,10215.0,37.1463,37.1534,37.1182,37.1393,10215.0
2017-02-13 13:30:00,52.85,52.85,52.81,52.84,6840.0,37.1393,37.1393,37.1112,37.1323,6840.0
2017-02-13 13:35:00,52.85,52.87,52.82,52.87,14190.0,37.1393,37.1534,37.1182,37.1534,14190.0
2017-02-13 13:40:00,52.87,53.17,52.86,53.11,183306.0,37.1534,37.3642,37.1463,37.322,183306.0
2017-02-13 13:45:00,53.1,53.47,53.03,53.19,197575.0,37.315,37.575,37.2658,37.3782,197575.0
2017-02-13 13:50:00,53.21,53.32,53.15,53.19,79859.0,37.3923,37.4696,37.3501,37.3782,79859.0
2017-02-13 13:55:00,53.2,53.41,53.18,53.34,113704.0,37.3853,37.5328,37.3712,37.4836,113704.0
2017-02-13 14:00:00,53.34,53.34,52.76,52.9,167562.0,37.4836,37.4836,37.0761,37.1744,167562.0
2017-02-13 14:05:00,52.9,52.96,52.77,52.91,56265.0,37.1744,37.2166,37.0831,37.1815,56265.0
2017-02-13 14:10:00,52.92,52.95,52.84,52.9,36424.0,37.1885,37.2096,37.1323,37.1744,36424.0
2017-02-13 14:15:00,52.9,52.9,52.63,52.66,71384.0,37.1744,37.1744,36.9847,37.0058,71384.0
2017-02-13 14:20:00,52.66,52.8,52.66,52.79,43218.0,37.0058,37.1042,37.0058,37.0971,43218.0
2017-02-13 14:25:00,52.81,52.93,52.8,52.92,80058.0,37.1112,37.1955,37.1042,37.1885,80058.0
2017-02-13 14:30:00,52.9,52.98,52.87,52.91,33815.0,37.1744,37.2307,37.1534,37.1815,33815.0
2017-02-13 14:35:00,52.91,52.93,52.82,52.83,30445.0,37.1815,37.1955,37.1182,37.1252,30445.0
2017-02-13 14:40:00,52.83,52.91,52.79,52.91,48902.0,37.1252,37.1815,37.0971,37.1815,48902.0
2017-02-13 14:45:00,52.91,52.99,52.91,52.94,49006.0,37.1815,37.2377,37.1815,37.2025,49006.0
2017-02-13 14:50:00,52.95,53.03,52.93,52.96,64555.0,37.2096,37.2658,37.1955,37.2166,64555.0
2017-02-13 14:55:00,52.95,52.96,52.85,52.86,33661.0,37.2096,37.2166,37.1393,37.1463,33661.0
2017-02-13 15:00:00,52.85,52.89,52.77,52.86,114598.0,37.1393,37.1674,37.0831,37.1463,114598.0
2017-02-13 15:05:00,52.86,52.89,52.85,52.85,66231.0,37.1463,37.1674,37.1393,37.1393,66231.0
2017-02-13 15:10:00,52.86,52.9,52.85,52.86,29309.0,37.1463,37.1744,37.1393,37.1463,29309.0
2017-02-13 15:15:00,52.85,52.92,52.85,52.91,44024.0,37.1393,37.1885,37.1393,37.1815,44024.0
2017-02-13 15:20:00,52.9,52.9,52.79,52.8,25461.0,37.1744,37.1744,37.0971,37.1042,25461.0
2017-02-13 15:25:00,52.81,52.81,52.7,52.73,80709.0,37.1112,37.1112,37.0339,37.055,80709.0
2017-02-13 15:30:00,52.73,52.78,52.72,52.78,68003.0,37.055,37.0901,37.0479,37.0901,68003.0
2017-02-13 15:35:00,52.78,52.78,52.71,52.77,60930.0,37.0901,37.0901,37.0409,37.0831,60930.0
2017-02-13 15:40:00,52.77,52.77,52.69,52.69,78827.0,37.0831,37.0831,37.0269,37.0269,78827.0
2017-02-13 15:45:00,52.69,52.76,52.68,52.76,84690.0,37.0269,37.0761,37.0198,37.0761,84690.0
2017-02-13 15:50:00,52.76,52.82,52.72,52.76,85352.0,37.0761,37.1182,37.0479,37.0761,85352.0
2017-02-13 15:55:00,52.75,52.76,52.67,52.69,177520.0,37.069,37.0761,37.0128,37.0269,177520.0
2017-02-14 09:30:00,52.49,52.64,52.33,52.51,79602.0,36.8863,36.9917,36.7739,36.9004,79602.0
2017-02-14 09:35:00,52.51,52.68,52.47,52.66,35032.0,36.9004,37.0198,36.8723,37.0058,35032.0
2017-02-14 09:40:00,52.66,52.73,52.58,52.66,36050.0,37.0058,37.055,36.9496,37.0058,36050.0
2017-02-14 09:45:00,52.65,52.75,52.62,52.64,63947.0,36.9988,37.069,36.9777,36.9917,63947.0
2017-02-14 09:50:00,52.62,52.64,52.54,52.54,22044.0,36.9777,36.9917,36.9215,36.9215,22044.0
2017-02-14 09:55:00,52.54,52.68,52.54,52.66,23511.0,36.9215,37.0198,36.9215,37.0058,23511.0
2017-02-14 10:00:00,52.65,52.67,52.58,52.58,31180.0,36.9988,37.0128,36.9496,36.9496,31180.0
2017-02-14 10:05:00,52.57,52.58,52.42,52.46,40994.0,36.9425,36.9496,36.8371,36.8652,40994.0
2017-02-14 10:10:00,52.47,52.64,52.46,52.64,21686.0,36.8723,36.9917,36.8652,36.9917,21686.0
2017-02-14 10:15:00,52.65,52.67,52.59,52.61,20544.0,36.9988,37.0128,36.9566,36.9706,20544.0
2017-02-14 10:20:00,52.61,52.66,52.61,52.65,17913.0,36.9706,37.0058,36.9706,36.9988,17913.0
2017-02-14 10:25:00,52.65,52.66,52.62,52.65,23661.0,36.9988,37.0058,36.9777,36.9988,23661.0
2017-02-14 10:30:00,52.64,52.66,52.61,52.62,39909.0,36.9917,37.0058,36.9706,36.9777,39909.0
2017-02-14 10:35:00,52.62,52.62,52.38,52.47,37038.0,36.9777,36.9777,36.809,36.8723,37038.0
2017-02-14 10:40:00,52.46,52.5,52.42,52.44,51120.0,36.8652,36.8933,36.8371,36.8512,51120.0
2017-02-14 10:45:00,52.44,52.5,52.44,52.48,50446.0,36.8512,36.8933,36.8512,36.8793,50446.0
2017-02-14 10:50:00,52.48,52.5,52.46,52.47,10527.0,36.8793,36.8933,36.8652,36.8723,10527.0
2017-02-14 10:55:00,52.47,52.54,52.47,52.53,24931.0,36.8723,36.9215,36.8723,36.9144,24931.0
2017-02-14 11:00:00,52.52,52.53,52.5,52.51,13999.0,36.9074,36.9144,36.8933,36.9004,13999.0
2017-02-14 11:05:00,52.51,52.51,52.37,52.39,26601.0,36.9004,36.9004,36.802,36.816,26601.0
2017-02-14 11:10:00,52.39,52.43,52.35,52.43,17723.0,36.816,36.8442,36.7879,36.8442,17723.0
2017-02-14 11:15:00,52.44,52.47,52.43,52.46,17165.0,36.8512,36.8723,36.8442,36.8652,17165.0
2017-02-14 11:20:00,52.47,52.53,52.47,52.52,16525.0,36.8723,36.9144,36.8723,36.9074,16525.0
2017-02-14 11:25:00,52.51,52.52,52.43,52.44,9500.0,36.9004,36.9074,36.8442,36.8512,9500.0
2017-02-14 11:30:00,52.44,52.49,52.43,52.48,20732.0,36.8512,36.8863,36.8442,36.8793,20732.0
2017-02-14 11:35:00,52.49,52.52,52.42,52.42,15028.0,36.8863,36.9074,36.8371,36.8371,15028.0
2017-02-14 11:40:00,52.42,52.43,52.39,52.4,7333.0,36.8371,36.8442,36.816,36.8231,7333.0
2017-02-14 11:45:00,52.39,52.4,52.36,52.37,12435.0,36.816,36.8231,36.795,36.802,12435.0
2017-02-14 11:50:00,52.37,52.38,52.36,52.36,9855.0,36.802,36.809,36.795,36.795,9855.0
2017-02-14 11:55:00,52.36,52.47,52.35,52.45,15905.0,36.795,36.8723,36.7879,36.8582,15905.0
2017-02-14 12:00:00,52.44,52.47,52.42,52.44,23492.0,36.8512,36.8723,36.8371,36.8512,23492.0
2017-02-14 12:05:00,52.44,52.46,52.38,52.38,11920.0,36.8512,36.8652,36.809,36.809,11920.0
2017-02-14 12:10:00,52.38,52.41,52.37,52.41,26677.0,36.809,36.8301,36.802,36.8301,26677.0
2017-02-14 12:15:00,52.4,52.45,52.4,52.45,24605.0,36.8231,36.8582,36.8231,36.8582,24605.0
2017-02-14 12:20:00,52.44,52.47,52.4,52.47,34579.0,36.8512,36.8723,36.8231,36.8723,34579.0
2017-02-14 12:25:00,52.46,52.53,52.45,52.51,43043.0,36.8652,36.9144,36.8582,36.9004,43043.0
2017-02-14 12:30:00,52.51,52.58,52.5,52.58,14831.0,36.9004,36.9496,36.8933,36.9496,14831.0
2017-02-14 12:35:00,52.57,52.58,52.54,52.55,6179.0,36.9425,36.9496,36.9215,36.9285,6179.0
2017-02-14 12:40:00,52.55,52.59,52.54,52.59,6537.0,36.9285,36.9566,36.9215,36.9566,6537.0
2017-02-14 12:45:00,52.59,52.59,52.53,52.57,19005.0,36.9566,36.9566,36.9144,36.9425,19005.0
2017-02-14 12:50:00,52.57,52.59,52.56,52.57,13684.0,36.9425,36.9566,36.9355,36.9425,13684.0
2017-02-14 12:55:00,52.58,52.67,52.58,52.66,17573.0,36.9496,37.0128,36.9496,37.0058,17573.0
2017-02-14 13:00:00,52.66,52.72,52.66,52.71,18870.0,37.0058,37.0479,37.0058,37.0409,18870.0
2017-02-14 13:05:00,52.72,52.81,52.7,52.75,33001.0,37.0479,37.1112,37.0339,37.069,33001.0
2017-02-14 13:10:00,52.75,52.8,52.74,52.78,12082.0,37.069,37.1042,37.062,37.0901,12082.0
2017-02-14 13:15:00,52.78,52.8,52.74,52.78,16832.0,37.0901,37.1042,37.062,37.0901,16832.0
2017-02-14 13:20:00,52.77,52.81,52.74,52.81,14571.0,37.0831,37.1112,37.062,37.1112,14571.0
2017-02-14 13:25:00,52.8,52.81,52.75,52.81,12703.0,37.1042,37.1112,37.069,37.1112,12703.0
2017-02-14 13:30:00,52.81,52.82,52.78,52.8,15618.0,37.1112,37.1182,37.0901,37.1042,15618.0
2017-02-14 13:35:00,52.8,52.82,52.79,52.81,14469.0,37.1042,37.1182,37.0971,37.1112,14469.0
2017-02-14 13:40:00,52.79,52.81,52.73,52.73,53614.0,37.0971,37.1112,37.055,37.055,53614.0
2017-02-14 13:45:00,52.73,52.76,52.72,52.75,69737.0,37.055,37.0761,37.0479,37.069,69737.0
2017-02-14 13:50:00,52.74,52.75,52.65,52.71,32422.0,37.062,37.069,36.9988,37.0409,32422.0
2017-02-14 13:55:00,52.72,52.77,52.72,52.75,10682.0,37.0479,37.0831,37.0479,37.069,10682.0
2017-02-14 14:00:00,52.74,52.75,52.71,52.74,18925.0,37.062,37.069,37.0409,37.062,18925.0
2017-02-14 14:05:00,52.74,52.8,52.7,52.71,26086.0,37.062,37.1042,37.0339,37.0409,26086.0
2017-02-14 14:10:00,52.71,52.76,52.7,52.75,28631.0,37.0409,37.0761,37.0339,37.069,28631.0
2017-02-14 14:15:00,52.76,52.83,52.75,52.83,72284.0,37.0761,37.1252,37.069,37.1252,72284.0
2017-02-14 14:20:00,52.83,52.83,52.8,52.81,15481.0,37.1252,37.1252,37.1042,37.1112,15481.0
2017-02-14 14:25:00,52.8,52.82,52.71,52.72,26578.0,37.1042,37.1182,37.0409,37.0479,26578.0
2017-02-14 14:30:00,52.73,52.82,52.72,52.82,33965.0,37.055,37.1182,37.0479,37.1182,33965.0
2017-02-14 14:35:00,52.81,52.83,52.8,52.83,39057.0,37.1112,37.1252,37.1042,37.1252,39057.0
2017-02-14 14:40:00,52.82,52.88,52.82,52.85,40177.0,37.1182,37.1604,37.1182,37.1393,40177.0
2017-02-14 14:45:00,52.85,52.86,52.8,52.8,67474.0,37.1393,37.1463,37.1042,37.1042,67474.0
2017-02-14 14:50:00,52.8,52.81,52.75,52.75,21484.0,37.1042,37.1112,37.069,37.069,21484.0
2017-02-14 14:55:00,52.75,52.76,52.7,52.71,18712.0,37.069,37.0761,37.0339,37.0409,18712.0
2017-02-14 15:00:00,52.7,52.8,52.7,52.77,25616.0,37.0339,37.1042,37.0339,37.0831,25616.0
2017-02-14 15:05:00,52.78,52.8,52.76,52.79,27838.0,37.0901,37.1042,37.0761,37.0971,27838.0
2017-02-14 15:10:00,52.78,52.8,52.73,52.73,48854.0,37.0901,37.1042,37.055,37.055,48854.0
2017-02-14 15:15:00,52.73,52.77,52.71,52.75,27568.0,37.055,37.0831,37.0409,37.069,27568.0
2017-02-14 15:20:00,52.75,52.77,52.74,52.76,27148.0,37.069,37.0831,37.062,37.0761,27148.0
2017-02-14 15:25:00,52.76,52.78,52.73,52.78,33584.0,37.0761,37.0901,37.055,37.0901,33584.0
2017-02-14 15:30:00,52.78,52.78,52.74,52.75,45069.0,37.0901,37.0901,37.062,37.069,45069.0
2017-02-14 15:35:00,52.76,52.77,52.73,52.74,42286.0,37.0761,37.0831,37.055,37.062,42286.0
2017-02-14 15:40:00,52.75,52.81,52.74,52.81,51604.0,37.069,37.1112,37.062,37.1112,51604.0
2017-02-14 15:45:00,52.81,52.88,52.8,52.87,75828.0,37.1112,37.1604,37.1042,37.1534,75828.0
2017-02-14 15:50:00,52.87,52.91,52.85,52.89,95840.0,37.1534,37.1815,37.1393,37.1674,95840.0
2017-02-14 15:55:00,52.89,52.92,52.87,52.89,141247.0,37.1674,37.1885,37.1534,37.1674,141247.0
2017-02-15 09:30:00,52.91,53.01,52.7,52.82,55868.0,37.1815,37.2517,37.0339,37.1182,55868.0
2017-02-15 09:35:00,52.83,53.23,52.82,53.16,56880.0,37.1252,37.4063,37.1182,37.3571,56880.0
2017-02-15 09:40:00,53.14,53.23,53.12,53.18,28529.0,37.3431,37.4063,37.329,37.3712,28529.0
2017-02-15 09:45:00,53.18,53.31,53.16,53.21,51466.0,37.3712,37.4626,37.3571,37.3923,51466.0
2017-02-15 09:50:00,53.21,53.23,53.15,53.18,46791.0,37.3923,37.4063,37.3501,37.3712,46791.0
2017-02-15 09:55:00,53.18,53.28,53.13,53.26,55453.0,37.3712,37.4415,37.3361,37.4274,55453.0
2017-02-15 10:00:00,53.26,53.26,53.11,53.16,34377.0,37.4274,37.4274,37.322,37.3571,34377.0
2017-02-15 10:05:00,53.16,53.18,53.03,53.09,40868.0,37.3571,37.3712,37.2658,37.308,40868.0
2017-02-15 10:10:00,53.09,53.25,53.08,53.21,19744.0,37.308,37.4204,37.3009,37.3923,19744.0
2017-02-15 10:15:00,53.2,53.27,53.14,53.24,22950.0,37.3853,37.4344,37.3431,37.4134,22950.0
2017-02-15 10:20:00,53.23,53.25,53.21,53.23,24804.0,37.4063,37.4204,37.3923,37.4063,24804.0
2017-02-15 10:25:00,53.23,53.31,53.22,53.3,30247.0,37.4063,37.4626,37.3993,37.4555,30247.0
2017-02-15 10:30:00,53.3,53.35,53.26,53.29,51399.0,37.4555,37.4907,37.4274,37.4485,51399.0
2017-02-15 10:35:00,53.29,53.32,53.24,53.24,65130.0,37.4485,37.4696,37.4134,37.4134,65130.0
2017-02-15 10:40:00,53.24,53.29,53.2,53.28,34378.0,37.4134,37.4485,37.3853,37.4415,34378.0
2017-02-15 10:45:00,53.27,53.36,53.25,53.35,39835.0,37.4344,37.4977,37.4204,37.4907,39835.0
2017-02-15 10:50:00,53.37,53.4,53.32,53.37,48876.0,37.5047,37.5258,37.4696,37.5047,48876.0
2017-02-15 10:55:00,53.36,53.4,53.35,53.39,38656.0,37.4977,37.5258,37.4907,37.5188,38656.0
2017-02-15 11:00:00,53.38,53.39,53.34,53.35,37961.0,37.5117,37.5188,37.4836,37.4907,37961.0
2017-02-15 11:05:00,53.35,53.36,53.28,53.29,36851.0,37.4907,37.4977,37.4415,37.4485,36851.0
2017-02-15 11:10:00,53.29,53.29,53.25,53.27,19756.0,37.4485,37.4485,37.4204,37.4344,19756.0
2017-02-15 11:15:00,53.27,53.34,53.26,53.3,34110.0,37.4344,37.4836,37.4274,37.4555,34110.0
2017-02-15 11:20:00,53.3,53.3,53.18,53.23,52127.0,37.4555,37.4555,37.3712,37.4063,52127.0
2017-02-15 11:25:00,53.24,53.28,53.19,53.2,12425.0,37.4134,37.4415,37.3782,37.3853,12425.0
2017-02-15 11:30:00,53.2,53.21,53.13,53.14,13453.0,37.3853,37.3923,37.3361,37.3431,13453.0
2017-02-15 11:35:00,53.14,53.14,53.09,53.11,17645.0,37.3431,37.3431,37.308,37.322,17645.0
2017-02-15 11:40:00,53.12,53.12,53.0,53.01,45726.0,37.329,37.329,37.2447,37.2517,45726.0
2017-02-15 11:45:00,53.02,53.08,52.99,53.07,16302.0,37.2588,37.3009,37.2377,37.2939,16302.0
2017-02-15 11:50:00,53.07,53.11,53.07,53.1,11117.0,37.2939,37.322,37.2939,37.315,11117.0
2017-02-15 11:55:00,53.1,53.17,53.09,53.12,16317.0,37.315,37.3642,37.308,37.329,16317.0
2017-02-15 12:00:00,53.12,53.21,53.11,53.16,51958.0,37.329,37.3923,37.322,37.3571,51958.0
2017-02-15 12:05:00,53.16,53.16,53.11,53.11,28220.0,37.3571,37.3571,37.322,37.322,28220.0
2017-02-15 12:10:00,53.12,53.15,53.09,53.12,22656.0,37.329,37.3501,37.308,37.329,22656.0
2017-02-15 12:15:00,53.12,53.12,53.09,53.1,17158.0,37.329,37.329,37.308,37.315,17158.0
2017-02-15 12:20:00,53.09,53.15,53.09,53.15,19233.0,37.308,37.3501,37.308,37.3501,19233.0
2017-02-15 12:25:00,53.14,53.15,53.12,53.14,20109.0,37.3431,37.3501,37.329,37.3431,20109.0
2017-02-15 12:30:00,53.14,53.14,53.06,53.08,14726.0,37.3431,37.3431,37.2869,37.3009,14726.0
2017-02-15 12:35:00,53.07,53.07,53.01,53.02,12333.0,37.2939,37.2939,37.2517,37.2588,12333.0
2017-02-15 12:40:00,53.01,53.01,52.97,52.99,22640.0,37.2517,37.2517,37.2236,37.2377,22640.0
2017-02-15 12:45:00,52.99,53.0,52.96,52.98,14950.0,37.2377,37.2447,37.2166,37.2307,14950.0
2017-02-15 12:50:00,52.97,53.07,52.97,53.05,20352.0,37.2236,37.2939,37.2236,37.2798,20352.0
2017-02-15 12:55:00,53.05,53.05,53.0,53.01,12473.0,37.2798,37.2798,37.2447,37.2517,12473.0
2017-02-15 13:00:00,53.0,53.02,52.97,53.0,161949.0,37.2447,37.2588,37.2236,37.2447,161949.0
2017-02-15 13:05:00,53.0,53.0,52.9,52.96,40165.0,37.2447,37.2447,37.1744,37.2166,40165.0
2017-02-15 13:10:00,52.96,53.0,52.94,52.95,10925.0,37.2166,37.2447,37.2025,37.2096,10925.0
2017-02-15 13:15:00,52.95,52.98,52.95,52.97,10942.0,37.2096,37.2307,37.2096,37.2236,10942.0
2017-02-15 13:20:00,52.97,52.99,52.94,52.97,10881.0,37.2236,37.2377,37.2025,37.2236,10881.0
2017-02-15 13:25:00,52.97,52.97,52.95,52.95,9085.0,37.2236,37.2236,37.2096,37.2096,9085.0
2017-02-15 13:30:00,52.96,52.97,52.94,52.96,11502.0,37.2166,37.2236,37.2025,37.2166,11502.0
2017-02-15 13:35:00,52.96,52.96,52.82,52.84,220463.0,37.2166,37.2166,37.1182,37.1323,220463.0
2017-02-15 13:40:00,52.84,52.89,52.84,52.86,13110.0,37.1323,37.1674,37.1323,37.1463,13110.0
2017-02-15 13:45:00,52.86,52.92,52.85,52.89,16474.0,37.1463,37.1885,37.1393,37.1674,16474.0
2017-02-15 13:50:00,52.89,52.97,52.88,52.95,20111.0,37.1674,37.2236,37.1604,37.2096,20111.0
2017-02-15 13:55:00,52.95,53.02,52.95,53.0,12875.0,37.2096,37.2588,37.2096,37.2447,12875.0
2017-02-15 14:00:00,53.0,53.04,52.99,53.0,81725.0,37.2447,37.2728,37.2377,37.2447,81725.0
2017-02-15 14:05:00,53.0,53.01,52.96,53.01,14027.0,37.2447,37.2517,37.2166,37.2517,14027.0
2017-02-15 14:10:00,53.01,53.03,52.99,53.0,10907.0,37.2517,37.2658,37.2377,37.2447,10907.0
2017-02-15 14:15:00,52.99,53.0,52.96,52.97,31117.0,37.2377,37.2447,37.2166,37.2236,31117.0
2017-02-15 14:20:00,52.98,53.05,52.97,53.05,13024.0,37.2307,37.2798,37.2236,37.2798,13024.0
2017-02-15 14:25:00,53.05,53.06,52.99,53.01,9823.0,37.2798,37.2869,37.2377,37.2517,9823.0
2017-02-15 14:30:00,53.01,53.02,52.98,52.98,12459.0,37.2517,37.2588,37.2307,37.2307,12459.0
2017-02-15 14:35:00,52.98,53.0,52.96,52.96,10062.0,37.2307,37.2447,37.2166,37.2166,10062.0
2017-02-15 14:40:00,52.96,52.96,52.89,52.89,23070.0,37.2166,37.2166,37.1674,37.1674,23070.0
2017-02-15 14:45:00,52.89,52.89,52.85,52.85,15344.0,37.1674,37.1674,37.1393,37.1393,15344.0
2017-02-15 14:50:00,52.85,52.89,52.85,52.89,13801.0,37.1393,37.1674,37.1393,37.1674,13801.0
2017-02-15 14:55:00,52.89,52.89,52.86,52.87,17260.0,37.1674,37.1674,37.1463,37.1534,17260.0
2017-02-15 15:00:00,52.87,52.88,52.81,52.82,31274.0,37.1534,37.1604,37.1112,37.1182,31274.0
2017-02-15 15:05:00,52.82,52.86,52.79,52.84,24169.0,37.1182,37.1463,37.0971,37.1323,24169.0
2017-02-15 15:10:00,52.84,52.87,52.81,52.84,52711.0,37.1323,37.1534,37.1112,37.1323,52711.0
2017-02-15 15:15:00,52.84,52.92,52.83,52.86,21460.0,37.1323,37.1885,37.1252,37.1463,21460.0
2017-02-15 15:20:00,52.86,52.89,52.82,52.83,22967.0,37.1463,37.1674,37.1182,37.1252,22967.0
2017-02-15 15:25:00,52.83,52.86,52.78,52.79,26650.0,37.1252,37.1463,37.0901,37.0971,26650.0
2017-02-15 15:30:00,52.8,52.81,52.75,52.78,36750.0,37.1042,37.1112,37.069,37.0901,36750.0
2017-02-15 15:35:00,52.77,52.78,52.76,52.77,19276.0,37.0831,37.0901,37.0761,37.0831,19276.0
2017-02-15 15:40:00,52.77,52.79,52.74,52.75,55730.0,37.0831,37.0971,37.062,37.069,55730.0
2017-02-15 15:45:00,52.75,52.83,52.75,52.81,51034.0,37.069,37.1252,37.069,37.1112,51034.0
2017-02-15 15:50:00,52.81,52.84,52.77,52.8,92582.0,37.1112,37.1323,37.0831,37.1042,92582.0
2017-02-15 15:55:00,52.8,52.86,52.75,52.77,281653.0,37.1042,37.1463,37.069,37.0831,281653.0
2017-02-16 09:30:00,52.86,53.02,52.73,53.02,42266.0,37.1463,37.2588,37.055,37.2588,42266.0
2017-02-16 09:35:00,52.98,53.07,52.89,53.03,18318.0,37.2307,37.2939,37.1674,37.2658,18318.0
2017-02-16 09:40:00,53.03,53.28,53.01,53.17,32566.0,37.2658,37.4415,37.2517,37.3642,32566.0
2017-02-16 09:45:00,53.17,53.25,53.12,53.21,26520.0,37.3642,37.4204,37.329,37.3923,26520.0
2017-02-16 09:50:00,53.17,53.32,53.14,53.31,35339.0,37.3642,37.4696,37.3431,37.4626,35339.0
2017-02-16 09:55:00,53.32,53.33,53.22,53.26,21189.0,37.4696,37.4766,37.3993,37.4274,21189.0
2017-02-16 10:00:00,53.27,53.4,53.22,53.4,105615.0,37.4344,37.5258,37.3993,37.5258,105615.0
2017-02-16 10:05:00,53.39,53.5,53.37,53.49,82758.0,37.5188,37.5961,37.5047,37.589,82758.0
2017-02-16 10:10:00,53.48,53.5,53.31,53.38,66108.0,37.582,37.5961,37.4626,37.5117,66108.0
2017-02-16 10:15:00,53.38,53.43,53.31,53.31,21160.0,37.5117,37.5469,37.4626,37.4626,21160.0
2017-02-16 10:20:00,53.32,53.5,53.31,53.41,95889.0,37.4696,37.5961,37.4626,37.5328,95889.0
2017-02-16 10:25:00,53.41,53.43,53.23,53.24,34314.0,37.5328,37.5469,37.4063,37.4134,34314.0
2017-02-16 10:30:00,53.23,53.23,53.16,53.2,27727.0,37.4063,37.4063,37.3571,37.3853,27727.0
2017-02-16 10:35:00,53.2,53.29,53.2,53.25,16098.0,37.3853,37.4485,37.3853,37.4204,16098.0
2017-02-16 10:40:00,53.23,53.26,53.19,53.2,14599.0,37.4063,37.4274,37.3782,37.3853,14599.0
2017-02-16 10:45:00,53.2,53.2,53.11,53.14,77406.0,37.3853,37.3853,37.322,37.3431,77406.0
2017-02-16 10:50:00,53.15,53.18,52.94,52.96,45292.0,37.3501,37.3712,37.2025,37.2166,45292.0
2017-02-16 10:55:00,52.94,53.05,52.93,53.05,15355.0,37.2025,37.2798,37.1955,37.2798,15355.0
2017-02-16 11:00:00,53.05,53.1,53.0,53.03,19906.0,37.2798,37.315,37.2447,37.2658,19906.0
2017-02-16 11:05:00,53.03,53.12,52.98,53.1,32445.0,37.2658,37.329,37.2307,37.315,32445.0
2017-02-16 11:10:00,53.07,53.07,52.95,53.05,27025.0,37.2939,37.2939,37.2096,37.2798,27025.0
2017-02-16 11:15:00,53.05,53.12,53.03,53.11,27321.0,37.2798,37.329,37.2658,37.322,27321.0
2017-02-16 11:20:00,53.11,53.21,53.09,53.19,26015.0,37.322,37.3923,37.308,37.3782,26015.0
2017-02-16 11:25:00,53.19,53.2,53.12,53.15,17856.0,37.3782,37.3853,37.329,37.3501,17856.0
2017-02-16 11:30:00,53.14,53.22,53.14,53.17,22855.0,37.3431,37.3993,37.3431,37.3642,22855.0
2017-02-16 11:35:00,53.17,53.19,53.14,53.15,16764.0,37.3642,37.3782,37.3431,37.3501,16764.0
2017-02-16 11:40:00,53.15,53.28,53.15,53.27,30040.0,37.3501,37.4415,37.3501,37.4344,30040.0
2017-02-16 11:45:00,53.25,53.32,53.21,53.31,29432.0,37.4204,37.4696,37.3923,37.4626,29432.0
2017-02-16 11:50:00,53.3,53.34,53.3,53.33,21184.0,37.4555,37.4836,37.4555,37.4766,21184.0
2017-02-16 11:55:00,53.33,53.34,53.28,53.33,13806.0,37.4766,37.4836,37.4415,37.4766,13806.0
2017-02-16 12:00:00,53.33,53.34,53.27,53.29,33121.0,37.4766,37.4836,37.4344,37.4485,33121.0
2017-02-16 12:05:00,53.3,53.31,53.26,53.27,20103.0,37.4555,37.4626,37.4274,37.4344,20103.0
2017-02-16 12:10:00,53.26,53.27,53.21,53.23,23538.0,37.4274,37.4344,37.3923,37.4063,23538.0
2017-02-16 12:15:00,53.23,53.24,53.2,53.2,22298.0,37.4063,37.4134,37.3853,37.3853,22298.0
2017-02-16 12:20:00,53.21,53.25,53.2,53.22,20386.0,37.3923,37.4204,37.3853,37.3993,20386.0
2017-02-16 12:25:00,53.22,53.23,53.18,53.18,27578.0,37.3993,37.4063,37.3712,37.3712,27578.0
2017-02-16 12:30:00,53.17,53.21,53.13,53.18,37932.0,37.3642,37.3923,37.3361,37.3712,37932.0
2017-02-16 12:35:00,53.18,53.2,53.14,53.17,29490.0,37.3712,37.3853,37.3431,37.3642,29490.0
2017-02-16 12:40:00,53.17,53.22,53.15,53.22,16312.0,37.3642,37.3993,37.3501,37.3993,16312.0
2017-02-16 12:45:00,53.22,53.22,53.18,53.2,8807.0,37.3993,37.3993,37.3712,37.3853,8807.0
2017-02-16 12:50:00,53.2,53.24,53.19,53.2,18736.0,37.3853,37.4134,37.3782,37.3853,18736.0
2017-02-16 12:55:00,53.2,53.21,53.17,53.18,28183.0,37.3853,37.3923,37.3642,37.3712,28183.0
2017-02-16 13:00:00,53.18,53.18,53.04,53.04,22871.0,37.3712,37.3712,37.2728,37.2728,22871.0
2017-02-16 13:05:00,53.04,53.06,53.0,53.05,19843.0,37.2728,37.2869,37.2447,37.2798,19843.0
2017-02-16 13:10:00,53.05,53.11,53.05,53.1,21303.0,37.2798,37.322,37.2798,37.315,21303.0
2017-02-16 13:15:00,53.11,53.21,53.1,53.19,29759.0,37.322,37.3923,37.315,37.3782,29759.0
2017-02-16 13:20:00,53.2,53.24,53.18,53.2,55808.0,37.3853,37.4134,37.3712,37.3853,55808.0
2017-02-16 13:25:00,53.19,53.22,53.18,53.21,16519.0,37.3782,37.3993,37.3712,37.3923,16519.0
2017-02-16 13:30:00,53.2,53.2,53.17,53.2,9954.0,37.3853,37.3853,37.3642,37.3853,9954.0
2017-02-16 13:35:00,53.19,53.24,53.18,53.24,17583.0,37.3782,37.4134,37.3712,37.4134,17583.0
2017-02-16 13:40:00,53.24,53.25,53.18,53.2,7963.0,37.4134,37.4204,37.3712,37.3853,7963.0
2017-02-16 13:45:00,53.2,53.26,53.19,53.26,14401.0,37.3853,37.4274,37.3782,37.4274,14401.0
2017-02-16 13:50:00,53.25,53.25,53.2,53.22,5400.0,37.4204,37.4204,37.3853,37.3993,5400.0
2017-02-16 13:55:00,53.23,53.3,53.23,53.29,16691.0,37.4063,37.4555,37.4063,37.4485,16691.0
2017-02-16 14:00:00,53.3,53.35,53.3,53.35,25880.0,37.4555,37.4907,37.4555,37.4907,25880.0
2017-02-16 14:05:00,53.35,53.39,53.34,53.38,29347.0,37.4907,37.5188,37.4836,37.5117,29347.0
2017-02-16 14:10:00,53.39,53.4,53.34,53.36,26425.0,37.5188,37.5258,37.4836,37.4977,26425.0
2017-02-16 14:15:00,53.37,53.37,53.29,53.29,31444.0,37.5047,37.5047,37.4485,37.4485,31444.0
2017-02-16 14:20:00,53.29,53.34,53.28,53.33,41644.0,37.4485,37.4836,37.4415,37.4766,41644.0
2017-02-16 14:25:00,53.32,53.34,53.3,53.33,16139.0,37.4696,37.4836,37.4555,37.4766,16139.0
2017-02-16 14:30:00,53.33,53.37,53.31,53.35,14709.0,37.4766,37.5047,37.4626,37.4907,14709.0
2017-02-16 14:35:00,53.35,53.37,53.34,53.34,16944.0,37.4907,37.5047,37.4836,37.4836,16944.0
2017-02-16 14:40:00,53.35,53.39,53.32,53.32,22554.0,37.4907,37.5188,37.4696,37.4696,22554.0
2017-02-16 14:45:00,53.32,53.35,53.31,53.32,13772.0,37.4696,37.4907,37.4626,37.4696,13772.0
2017-02-16 14:50:00,53.31,53.33,53.3,53.33,24038.0,37.4626,37.4766,37.4555,37.4766,24038.0
2017-02-16 14:55:00,53.33,53.36,53.31,53.34,80454.0,37.4766,37.4977,37.4626,37.4836,80454.0
2017-02-16 15:00:00,53.34,53.41,53.33,53.38,34303.0,37.4836,37.5328,37.4766,37.5117,34303.0
2017-02-16 15:05:00,53.39,53.39,53.37,53.38,23498.0,37.5188,37.5188,37.5047,37.5117,23498.0
2017-02-16 15:10:00,53.38,53.39,53.35,53.39,34172.0,37.5117,37.5188,37.4907,37.5188,34172.0
2017-02-16 15:15:00,53.39,53.41,53.36,53.37,32016.0,37.5188,37.5328,37.4977,37.5047,32016.0
2017-02-16 15:20:00,53.38,53.42,53.37,53.4,45730.0,37.5117,37.5399,37.5047,37.5258,45730.0
2017-02-16 15:25:00,53.39,53.4,53.38,53.39,28109.0,37.5188,37.5258,37.5117,37.5188,28109.0
2017-02-16 15:30:00,53.39,53.44,53.38,53.4,45050.0,37.5188,37.5539,37.5117,37.5258,45050.0
2017-02-16 15:35:00,53.41,53.44,53.39,53.39,51151.0,37.5328,37.5539,37.5188,37.5188,51151.0
2017-02-16 15:40:00,53.4,53.4,53.35,53.39,42930.0,37.5258,37.5258,37.4907,37.5188,42930.0
2017-02-16 15:45:00,53.38,53.38,53.3,53.31,48805.0,37.5117,37.5117,37.4555,37.4626,48805.0
2017-02-16 15:50:00,53.32,53.37,53.31,53.37,70853.0,37.4696,37.5047,37.4626,37.5047,70853.0
2017-02-16 15:55:00,53.37,53.4,53.36,53.39,98353.0,37.5047,37.5258,37.4977,37.5188,98353.0
2017-02-17 09:30:00,53.2,53.36,52.96,53.0,133964.0,37.3853,37.4977,37.2166,37.2447,133964.0
2017-02-17 09:35:00,52.98,53.03,52.89,52.94,26062.0,37.2307,37.2658,37.1674,37.2025,26062.0
2017-02-17 09:40:00,52.92,52.92,52.73,52.82,104758.0,37.1885,37.1885,37.055,37.1182,104758.0
2017-02-17 09:45:00,52.82,53.08,52.8,53.05,74375.0,37.1182,37.3009,37.1042,37.2798,74375.0
2017-02-17 09:50:00,53.05,53.05,52.94,52.99,32905.0,37.2798,37.2798,37.2025,37.2377,32905.0
2017-02-17 09:55:00,52.98,53.0,52.95,53.0,11396.0,37.2307,37.2447,37.2096,37.2447,11396.0
2017-02-17 10:00:00,52.99,53.01,52.85,52.89,36169.0,37.2377,37.2517,37.1393,37.1674,36169.0
2017-02-17 10:05:00,52.89,52.89,52.73,52.75,28099.0,37.1674,37.1674,37.055,37.069,28099.0
2017-02-17 10:10:00,52.76,52.9,52.76,52.85,48297.0,37.0761,37.1744,37.0761,37.1393,48297.0
2017-02-17 10:15:00,52.87,52.87,52.75,52.76,19922.0,37.1534,37.1534,37.069,37.0761,19922.0
2017-02-17 10:20:00,52.75,52.75,52.66,52.69,13793.0,37.069,37.069,37.0058,37.0269,13793.0
2017-02-17 10:25:00,52.69,52.76,52.62,52.73,35020.0,37.0269,37.0761,36.9777,37.055,35020.0
2017-02-17 10:30:00,52.75,52.78,52.64,52.72,18278.0,37.069,37.0901,36.9917,37.0479,18278.0
2017-02-17 10:35:00,52.74,52.74,52.6,52.6,19174.0,37.062,37.062,36.9636,36.9636,19174.0
2017-02-17 10:40:00,52.61,52.63,52.55,52.61,13364.0,36.9706,36.9847,36.9285,36.9706,13364.0
2017-02-17 10:45:00,52.6,52.62,52.5,52.51,88500.0,36.9636,36.9777,36.8933,36.9004,88500.0
2017-02-17 10:50:00,52.5,52.52,52.43,52.44,84979.0,36.8933,36.9074,36.8442,36.8512,84979.0
2017-02-17 10:55:00,52.43,52.45,52.36,52.36,30406.0,36.8442,36.8582,36.795,36.795,30406.0
2017-02-17 11:00:00,52.36,52.36,52.21,52.22,83803.0,36.795,36.795,36.6895,36.6966,83803.0
2017-02-17 11:05:00,52.22,52.22,52.14,52.19,72192.0,36.6966,36.6966,36.6404,36.6755,72192.0
2017-02-17 11:10:00,52.2,52.26,52.13,52.17,89849.0,36.6825,36.7247,36.6333,36.6614,89849.0
2017-02-17 11:15:00,52.17,52.24,52.11,52.13,61075.0,36.6614,36.7106,36.6193,36.6333,61075.0
2017-02-17 11:20:00,52.13,52.24,52.12,52.23,31945.0,36.6333,36.7106,36.6263,36.7036,31945.0
2017-02-17 11:25:00,52.23,52.23,52.07,52.09,62776.0,36.7036,36.7036,36.5912,36.6052,62776.0
2017-02-17 11:30:00,52.08,52.13,52.05,52.08,23248.0,36.5982,36.6333,36.5771,36.5982,23248.0
2017-02-17 11:35:00,52.08,52.11,51.96,52.05,46099.0,36.5982,36.6193,36.5139,36.5771,46099.0
2017-02-17 11:40:00,52.05,52.09,52.02,52.04,28416.0,36.5771,36.6052,36.556,36.5701,28416.0
2017-02-17 11:45:00,52.05,52.08,51.93,51.93,32721.0,36.5771,36.5982,36.4928,36.4928,32721.0
2017-02-17 11:50:00,51.94,52.1,51.94,52.05,17063.0,36.4998,36.6122,36.4998,36.5771,17063.0
2017-02-17 11:55:00,52.05,52.08,52.02,52.07,23433.0,36.5771,36.5982,36.556,36.5912,23433.0
2017-02-17 12:00:00,52.06,52.18,52.05,52.13,90163.0,36.5841,36.6685,36.5771,36.6333,90163.0
2017-02-17 12:05:00,52.13,52.24,52.13,52.23,62853.0,36.6333,36.7106,36.6333,36.7036,62853.0
2017-02-17 12:10:00,52.23,52.39,52.22,52.37,25048.0,36.7036,36.816,36.6966,36.802,25048.0
2017-02-17 12:15:00,52.35,52.36,52.3,52.3,24813.0,36.7879,36.795,36.7528,36.7528,24813.0
2017-02-17 12:20:00,52.29,52.32,52.24,52.24,18352.0,36.7458,36.7668,36.7106,36.7106,18352.0
2017-02-17 12:25:00,52.24,52.24,52.16,52.16,25286.0,36.7106,36.7106,36.6544,36.6544,25286.0
2017-02-17 12:30:00,52.16,52.2,52.16,52.2,14374.0,36.6544,36.6825,36.6544,36.6825,14374.0
2017-02-17 12:35:00,52.21,52.21,52.16,52.19,10993.0,36.6895,36.6895,36.6544,36.6755,10993.0
2017-02-17 12:40:00,52.18,52.28,52.17,52.18,20744.0,36.6685,36.7387,36.6614,36.6685,20744.0
2017-02-17 12:45:00,52.18,52.21,52.17,52.2,13517.0,36.6685,36.6895,36.6614,36.6825,13517.0
2017-02-17 12:50:00,52.2,52.24,52.18,52.19,16881.0,36.6825,36.7106,36.6685,36.6755,16881.0
2017-02-17 12:55:00,52.19,52.28,52.18,52.28,14365.0,36.6755,36.7387,36.6685,36.7387,14365.0
2017-02-17 13:00:00,52.28,52.29,52.19,52.19,13017.0,36.7387,36.7458,36.6755,36.6755,13017.0
2017-02-17 13:05:00,52.2,52.22,52.16,52.17,23190.0,36.6825,36.6966,36.6544,36.6614,23190.0
2017-02-17 13:10:00,52.18,52.21,52.14,52.16,39074.0,36.6685,36.6895,36.6404,36.6544,39074.0
2017-02-17 13:15:00,52.15,52.2,52.15,52.16,12346.0,36.6474,36.6825,36.6474,36.6544,12346.0
2017-02-17 13:20:00,52.17,52.2,52.15,52.16,13909.0,36.6614,36.6825,36.6474,36.6544,13909.0
2017-02-17 13:25:00,52.17,52.2,52.17,52.17,12711.0,36.6614,36.6825,36.6614,36.6614,12711.0
2017-02-17 13:30:00,52.18,52.2,52.17,52.18,12892.0,36.6685,36.6825,36.6614,36.6685,12892.0
2017-02-17 13:35:00,52.18,52.32,52.14,52.3,96946.0,36.6685,36.7668,36.6404,36.7528,96946.0
2017-02-17 13:40:00,52.3,52.3,52.2,52.22,23372.0,36.7528,36.7528,36.6825,36.6966,23372.0
2017-02-17 13:45:00,52.22,52.28,52.21,52.25,21187.0,36.6966,36.7387,36.6895,36.7177,21187.0
2017-02-17 13:50:00,52.25,52.33,52.19,52.22,39105.0,36.7177,36.7739,36.6755,36.6966,39105.0
2017-02-17 13:55:00,52.23,52.25,52.17,52.21,24290.0,36.7036,36.7177,36.6614,36.6895,24290.0
2017-02-17 14:00:00,52.22,52.28,52.22,52.27,18023.0,36.6966,36.7387,36.6966,36.7317,18023.0
2017-02-17 14:05:00,52.26,52.29,52.24,52.29,22337.0,36.7247,36.7458,36.7106,36.7458,22337.0
2017-02-17 14:10:00,52.28,52.31,52.24,52.28,23190.0,36.7387,36.7598,36.7106,36.7387,23190.0
2017-02-17 14:15:00,52.28,52.31,52.26,52.26,22948.0,36.7387,36.7598,36.7247,36.7247,22948.0
2017-02-17 14:20:00,52.25,52.26,52.23,52.24,29515.0,36.7177,36.7247,36.7036,36.7106,29515.0
2017-02-17 14:25:00,52.23,52.26,52.23,52.24,34810.0,36.7036,36.7247,36.7036,36.7106,34810.0
2017-02-17 14:30:00,52.23,52.26,52.22,52.23,33029.0,36.7036,36.7247,36.6966,36.7036,33029.0
2017-02-17 14:35:00,52.23,52.25,52.2,52.21,83532.0,36.7036,36.7177,36.6825,36.6895,83532.0
2017-02-17 14:40:00,52.21,52.25,52.2,52.21,24815.0,36.6895,36.7177,36.6825,36.6895,24815.0
2017-02-17 14:45:00,52.21,52.21,52.11,52.11,26865.0,36.6895,36.6895,36.6193,36.6193,26865.0
2017-02-17 14:50:00,52.12,52.15,52.11,52.14,15602.0,36.6263,36.6474,36.6193,36.6404,15602.0
2017-02-17 14:55:00,52.14,52.21,52.12,52.17,39553.0,36.6404,36.6895,36.6263,36.6614,39553.0
2017-02-17 15:00:00,52.17,52.21,52.15,52.21,28780.0,36.6614,36.6895,36.6474,36.6895,28780.0
2017-02-17 15:05:00,52.2,52.22,52.17,52.21,28083.0,36.6825,36.6966,36.6614,36.6895,28083.0
2017-02-17 15:10:00,52.21,52.23,52.18,52.22,19681.0,36.6895,36.7036,36.6685,36.6966,19681.0
2017-02-17 15:15:00,52.22,52.25,52.2,52.2,39748.0,36.6966,36.7177,36.6825,36.6825,39748.0
2017-02-17 15:20:00,52.2,52.21,52.16,52.17,41331.0,36.6825,36.6895,36.6544,36.6614,41331.0
2017-02-17 15:25:00,52.16,52.17,52.09,52.1,60830.0,36.6544,36.6614,36.6052,36.6122,60830.0
2017-02-17 15:30:00,52.1,52.11,52.08,52.09,54259.0,36.6122,36.6193,36.5982,36.6052,54259.0
2017-02-17 15:35:00,52.09,52.14,52.05,52.07,81700.0,36.6052,36.6404,36.5771,36.5912,81700.0
2017-02-17 15:40:00,52.07,52.15,52.06,52.15,62743.0,36.5912,36.6474,36.5841,36.6474,62743.0
2017-02-17 15:45:00,52.15,52.2,52.13,52.14,68683.0,36.6474,36.6825,36.6333,36.6404,68683.0
2017-02-17 15:50:00,52.14,52.18,52.11,52.12,139607.0,36.6404,36.6685,36.6193,36.6263,139607.0
2017-02-17 15:55:00,52.12,52.15,52.1,52.14,287077.0,36.6263,36.6474,36.6122,36.6404,287077.0
2017-02-21 09:30:00,52.25,52.45,52.15,52.34,54966.0,36.7177,36.8582,36.6474,36.7809,54966.0
2017-02-21 09:35:00,52.45,52.46,52.19,52.23,62718.0,36.8582,36.8652,36.6755,36.7036,62718.0
2017-02-21 09:40:00,52.24,52.4,52.21,52.4,60430.0,36.7106,36.8231,36.6895,36.8231,60430.0
2017-02-21 09:45:00,52.4,52.44,52.29,52.33,24082.0,36.8231,36.8512,36.7458,36.7739,24082.0
2017-02-21 09:50:00,52.32,52.49,52.32,52.45,20829.0,36.7668,36.8863,36.7668,36.8582,20829.0
2017-02-21 09:55:00,52.44,52.45,52.33,52.34,23942.0,36.8512,36.8582,36.7739,36.7809,23942.0
2017-02-21 10:00:00,52.35,52.49,52.35,52.49,19599.0,36.7879,36.8863,36.7879,36.8863,19599.0
2017-02-21 10:05:00,52.49,52.54,52.44,52.53,38379.0,36.8863,36.9215,36.8512,36.9144,38379.0
2017-02-21 10:10:00,52.54,52.65,52.48,52.63,30765.0,36.9215,36.9988,36.8793,36.9847,30765.0
2017-02-21 10:15:00,52.63,52.66,52.53,52.57,38180.0,36.9847,37.0058,36.9144,36.9425,38180.0
2017-02-21 10:20:00,52.58,52.76,52.57,52.65,138145.0,36.9496,37.0761,36.9425,36.9988,138145.0
2017-02-21 10:25:00,52.65,52.65,52.54,52.61,23338.0,36.9988,36.9988,36.9215,36.9706,23338.0
2017-02-21 10:30:00,52.61,52.65,52.59,52.59,13253.0,36.9706,36.9988,36.9566,36.9566,13253.0
2017-02-21 10:35:00,52.59,52.59,52.45,52.51,33164.0,36.9566,36.9566,36.8582,36.9004,33164.0
2017-02-21 10:40:00,52.51,52.61,52.5,52.59,23983.0,36.9004,36.9706,36.8933,36.9566,23983.0
2017-02-21 10:45:00,52.59,52.59,52.44,52.44,17582.0,36.9566,36.9566,36.8512,36.8512,17582.0
2017-02-21 10:50:00,52.45,52.51,52.44,52.51,19922.0,36.8582,36.9004,36.8512,36.9004,19922.0
2017-02-21 10:55:00,52.51,52.51,52.4,52.41,21164.0,36.9004,36.9004,36.8231,36.8301,21164.0
2017-02-21 11:00:00,52.4,52.57,52.39,52.57,39779.0,36.8231,36.9425,36.816,36.9425,39779.0
2017-02-21 11:05:00,52.58,52.61,52.55,52.56,28757.0,36.9496,36.9706,36.9285,36.9355,28757.0
2017-02-21 11:10:00,52.55,52.6,52.5,52.56,41958.0,36.9285,36.9636,36.8933,36.9355,41958.0
2017-02-21 11:15:00,52.57,52.58,52.5,52.51,33112.0,36.9425,36.9496,36.8933,36.9004,33112.0
2017-02-21 11:20:00,52.51,52.54,52.35,52.35,19091.0,36.9004,36.9215,36.7879,36.7879,19091.0
2017-02-21 11:25:00,52.35,52.43,52.34,52.38,27003.0,36.7879,36.8442,36.7809,36.809,27003.0
2017-02-21 11:30:00,52.38,52.44,52.34,52.42,17579.0,36.809,36.8512,36.7809,36.8371,17579.0
2017-02-21 11:35:00,52.42,52.42,52.32,52.35,19013.0,36.8371,36.8371,36.7668,36.7879,19013.0
2017-02-21 11:40:00,52.36,52.4,52.35,52.36,15271.0,36.795,36.8231,36.7879,36.795,15271.0
2017-02-21 11:45:00,52.37,52.4,52.33,52.35,17244.0,36.802,36.8231,36.7739,36.7879,17244.0
2017-02-21 11:50:00,52.35,52.47,52.35,52.42,40858.0,36.7879,36.8723,36.7879,36.8371,40858.0
2017-02-21 11:55:00,52.41,52.49,52.4,52.46,13266.0,36.8301,36.8863,36.8231,36.8652,13266.0
2017-02-21 12:00:00,52.48,52.54,52.45,52.53,14468.0,36.8793,36.9215,36.8582,36.9144,14468.0
2017-02-21 12:05:00,52.53,52.55,52.51,52.53,18935.0,36.9144,36.9285,36.9004,36.9144,18935.0
2017-02-21 12:10:00,52.52,52.53,52.5,52.51,8968.0,36.9074,36.9144,36.8933,36.9004,8968.0
2017-02-21 12:15:00,52.5,52.51,52.47,52.49,13389.0,36.8933,36.9004,36.8723,36.8863,13389.0
2017-02-21 12:20:00,52.48,52.5,52.45,52.46,14402.0,36.8793,36.8933,36.8582,36.8652,14402.0
2017-02-21 12:25:00,52.45,52.46,52.4,52.41,22621.0,36.8582,36.8652,36.8231,36.8301,22621.0
2017-02-21 12:30:00,52.4,52.43,52.38,52.39,16086.0,36.8231,36.8442,36.809,36.816,16086.0
2017-02-21 12:35:00,52.39,52.55,52.38,52.54,19042.0,36.816,36.9285,36.809,36.9215,19042.0
2017-02-21 12:40:00,52.52,52.52,52.46,52.49,11281.0,36.9074,36.9074,36.8652,36.8863,11281.0
2017-02-21 12:45:00,52.49,52.52,52.46,52.49,9937.0,36.8863,36.9074,36.8652,36.8863,9937.0
2017-02-21 12:50:00,52.5,52.51,52.46,52.47,8730.0,36.8933,36.9004,36.8652,36.8723,8730.0
2017-02-21 12:55:00,52.46,52.51,52.45,52.5,15801.0,36.8652,36.9004,36.8582,36.8933,15801.0
2017-02-21 13:00:00,52.49,52.49,52.45,52.46,13282.0,36.8863,36.8863,36.8582,36.8652,13282.0
2017-02-21 13:05:00,52.47,52.49,52.46,52.49,12566.0,36.8723,36.8863,36.8652,36.8863,12566.0
2017-02-21 13:10:00,52.49,52.52,52.49,52.5,14098.0,36.8863,36.9074,36.8863,36.8933,14098.0
2017-02-21 13:15:00,52.5,52.57,52.49,52.57,20163.0,36.8933,36.9425,36.8863,36.9425,20163.0
2017-02-21 13:20:00,52.57,52.57,52.53,52.53,11488.0,36.9425,36.9425,36.9144,36.9144,11488.0
2017-02-21 13:25:00,52.53,52.54,52.49,52.49,21371.0,36.9144,36.9215,36.8863,36.8863,21371.0
2017-02-21 13:30:00,52.49,52.51,52.47,52.47,18489.0,36.8863,36.9004,36.8723,36.8723,18489.0
2017-02-21 13:35:00,52.47,52.53,52.46,52.51,50701.0,36.8723,36.9144,36.8652,36.9004,50701.0
2017-02-21 13:40:00,52.51,52.52,52.49,52.51,22724.0,36.9004,36.9074,36.8863,36.9004,22724.0
2017-02-21 13:45:00,52.51,52.58,52.5,52.57,34465.0,36.9004,36.9496,36.8933,36.9425,34465.0
2017-02-21 13:50:00,52.56,52.57,52.53,52.55,11006.0,36.9355,36.9425,36.9144,36.9285,11006.0
2017-02-21 13:55:00,52.55,52.55,52.49,52.5,26779.0,36.9285,36.9285,36.8863,36.8933,26779.0
2017-02-21 14:00:00,52.5,52.54,52.49,52.53,22179.0,36.8933,36.9215,36.8863,36.9144,22179.0
2017-02-21 14:05:00,52.54,52.57,52.53,52.55,16071.0,36.9215,36.9425,36.9144,36.9285,16071.0
2017-02-21 14:10:00,52.54,52.56,52.53,52.55,11891.0,36.9215,36.9355,36.9144,36.9285,11891.0
2017-02-21 14:15:00,52.55,52.56,52.52,52.53,12071.0,36.9285,36.9355,36.9074,36.9144,12071.0
2017-02-21 14:20:00,52.53,52.57,52.52,52.56,12215.0,36.9144,36.9425,36.9074,36.9355,12215.0
2017-02-21 14:25:00,52.56,52.57,52.52,52.57,17211.0,36.9355,36.9425,36.9074,36.9425,17211.0
2017-02-21 14:30:00,52.59,52.6,52.56,52.56,9055.0,36.9566,36.9636,36.9355,36.9355,9055.0
2017-02-21 14:35:00,52.58,52.61,52.57,52.6,9143.0,36.9496,36.9706,36.9425,36.9636,9143.0
2017-02-21 14:40:00,52.61,52.61,52.59,52.6,7182.0,36.9706,36.9706,36.9566,36.9636,7182.0
2017-02-21 14:45:00,52.6,52.61,52.58,52.61,8809.0,36.9636,36.9706,36.9496,36.9706,8809.0
2017-02-21 14:50:00,52.6,52.63,52.57,52.62,12087.0,36.9636,36.9847,36.9425,36.9777,12087.0
2017-02-21 14:55:00,52.62,52.62,52.59,52.6,11566.0,36.9777,36.9777,36.9566,36.9636,11566.0
2017-02-21 15:00:00,52.59,52.6,52.56,52.59,13861.0,36.9566,36.9636,36.9355,36.9566,13861.0
2017-02-21 15:05:00,52.58,52.59,52.58,52.59,7418.0,36.9496,36.9566,36.9496,36.9566,7418.0
2017-02-21 15:10:00,52.58,52.64,52.57,52.62,19845.0,36.9496,36.9917,36.9425,36.9777,19845.0
2017-02-21 15:15:00,52.62,52.68,52.61,52.68,15518.0,36.9777,37.0198,36.9706,37.0198,15518.0
2017-02-21 15:20:00,52.67,52.72,52.66,52.7,19967.0,37.0128,37.0479,37.0058,37.0339,19967.0
2017-02-21 15:25:00,52.71,52.72,52.69,52.71,14661.0,37.0409,37.0479,37.0269,37.0409,14661.0
2017-02-21 15:30:00,52.71,52.75,52.7,52.73,30164.0,37.0409,37.069,37.0339,37.055,30164.0
2017-02-21 15:35:00,52.72,52.78,52.72,52.76,40299.0,37.0479,37.0901,37.0479,37.0761,40299.0
2017-02-21 15:40:00,52.77,52.83,52.76,52.8,44322.0,37.0831,37.1252,37.0761,37.1042,44322.0
2017-02-21 15:45:00,52.81,52.84,52.81,52.82,44107.0,37.1112,37.1323,37.1112,37.1182,44107.0
2017-02-21 15:50:00,52.82,52.82,52.79,52.82,54479.0,37.1182,37.1182,37.0971,37.1182,54479.0
2017-02-21 15:55:00,52.81,52.85,52.75,52.75,73847.0,37.1112,37.1393,37.069,37.069,73847.0
2017-02-22 09:30:00,52.33,52.38,52.14,52.24,104308.0,36.7739,36.809,36.6404,36.7106,104308.0
2017-02-22 09:35:00,52.23,52.32,52.13,52.15,25150.0,36.7036,36.7668,36.6333,36.6474,25150.0
2017-02-22 09:40:00,52.15,52.15,52.02,52.03,19381.0,36.6474,36.6474,36.556,36.5631,19381.0
2017-02-22 09:45:00,52.03,52.13,51.98,52.13,50935.0,36.5631,36.6333,36.5279,36.6333,50935.0
2017-02-22 09:50:00,52.15,52.22,52.1,52.12,15150.0,36.6474,36.6966,36.6122,36.6263,15150.0
2017-02-22 09:55:00,52.11,52.14,51.99,52.02,54219.0,36.6193,36.6404,36.5349,36.556,54219.0
2017-02-22 10:00:00,52.03,52.08,51.99,51.99,35905.0,36.5631,36.5982,36.5349,36.5349,35905.0
2017-02-22 10:05:00,51.98,52.0,51.94,51.98,68155.0,36.5279,36.542,36.4998,36.5279,68155.0
2017-02-22 10:10:00,51.98,52.0,51.94,51.98,77124.0,36.5279,36.542,36.4998,36.5279,77124.0
2017-02-22 10:15:00,51.97,52.0,51.89,51.9,47146.0,36.5209,36.542,36.4647,36.4717,47146.0
2017-02-22 10:20:00,51.9,51.93,51.79,51.82,53038.0,36.4717,36.4928,36.3944,36.4155,53038.0
2017-02-22 10:25:00,51.81,51.84,51.77,51.79,49376.0,36.4085,36.4295,36.3803,36.3944,49376.0
2017-02-22 10:30:00,51.79,51.94,51.78,51.9,48982.0,36.3944,36.4998,36.3874,36.4717,48982.0
2017-02-22 10:35:00,51.93,52.02,51.92,52.0,36675.0,36.4928,36.556,36.4858,36.542,36675.0
2017-02-22 10:40:00,52.0,52.01,51.94,51.96,39587.0,36.542,36.549,36.4998,36.5139,39587.0
2017-02-22 10:45:00,51.95,51.96,51.83,51.85,14382.0,36.5068,36.5139,36.4225,36.4366,14382.0
2017-02-22 10:50:00,51.86,51.93,51.86,51.92,16319.0,36.4436,36.4928,36.4436,36.4858,16319.0
2017-02-22 10:55:00,51.91,51.92,51.84,51.84,16517.0,36.4787,36.4858,36.4295,36.4295,16517.0
2017-02-22 11:00:00,51.85,51.85,51.77,51.78,22313.0,36.4366,36.4366,36.3803,36.3874,22313.0
2017-02-22 11:05:00,51.78,51.79,51.75,51.79,18880.0,36.3874,36.3944,36.3663,36.3944,18880.0
2017-02-22 11:10:00,51.79,51.79,51.67,51.71,84918.0,36.3944,36.3944,36.3101,36.3382,84918.0
2017-02-22 11:15:00,51.72,51.74,51.67,51.67,30728.0,36.3452,36.3593,36.3101,36.3101,30728.0
2017-02-22 11:20:00,51.68,51.7,51.61,51.66,20143.0,36.3171,36.3312,36.2679,36.303,20143.0
2017-02-22 11:25:00,51.67,51.69,51.53,51.54,68687.0,36.3101,36.3241,36.2117,36.2187,68687.0
2017-02-22 11:30:00,51.54,51.64,51.54,51.56,26488.0,36.2187,36.289,36.2187,36.2328,26488.0
2017-02-22 11:35:00,51.57,51.59,51.48,51.48,46526.0,36.2398,36.2539,36.1766,36.1766,46526.0
2017-02-22 11:40:00,51.49,51.5,51.46,51.48,19850.0,36.1836,36.1906,36.1625,36.1766,19850.0
2017-02-22 11:45:00,51.49,51.57,51.46,51.57,49983.0,36.1836,36.2398,36.1625,36.2398,49983.0
2017-02-22 11:50:00,51.57,51.65,51.57,51.65,20386.0,36.2398,36.296,36.2398,36.296,20386.0
2017-02-22 11:55:00,51.66,51.73,51.64,51.71,74656.0,36.303,36.3522,36.289,36.3382,74656.0
2017-02-22 12:00:00,51.7,51.76,51.69,51.75,24252.0,36.3312,36.3733,36.3241,36.3663,24252.0
2017-02-22 12:05:00,51.76,51.83,51.74,51.8,23337.0,36.3733,36.4225,36.3593,36.4014,23337.0
2017-02-22 12:10:00,51.8,51.84,51.78,51.84,7173.0,36.4014,36.4295,36.3874,36.4295,7173.0
2017-02-22 12:15:00,51.84,51.84,51.78,51.82,23397.0,36.4295,36.4295,36.3874,36.4155,23397.0
2017-02-22 12:20:00,51.82,51.87,51.81,51.85,14566.0,36.4155,36.4506,36.4085,36.4366,14566.0
2017-02-22 12:25:00,51.85,51.87,51.75,51.75,23698.0,36.4366,36.4506,36.3663,36.3663,23698.0
2017-02-22 12:30:00,51.75,51.76,51.73,51.73,14321.0,36.3663,36.3733,36.3522,36.3522,14321.0
2017-02-22 12:35:00,51.74,51.77,51.73,51.73,14384.0,36.3593,36.3803,36.3522,36.3522,14384.0
2017-02-22 12:40:00,51.74,51.8,51.74,51.79,32315.0,36.3593,36.4014,36.3593,36.3944,32315.0
2017-02-22 12:45:00,51.79,51.8,51.77,51.79,9579.0,36.3944,36.4014,36.3803,36.3944,9579.0
2017-02-22 12:50:00,51.79,51.85,51.78,51.85,19078.0,36.3944,36.4366,36.3874,36.4366,19078.0
2017-02-22 12:55:00,51.85,51.94,51.84,51.9,34711.0,36.4366,36.4998,36.4295,36.4717,34711.0
2017-02-22 13:00:00,51.88,51.93,51.88,51.92,6217.0,36.4576,36.4928,36.4576,36.4858,6217.0
2017-02-22 13:05:00,51.91,51.93,51.9,51.91,9694.0,36.4787,36.4928,36.4717,36.4787,9694.0
2017-02-22 13:10:00,51.91,51.92,51.89,51.89,14074.0,36.4787,36.4858,36.4647,36.4647,14074.0
2017-02-22 13:15:00,51.9,51.9,51.87,51.87,6943.0,36.4717,36.4717,36.4506,36.4506,6943.0
2017-02-22 13:20:00,51.88,51.93,51.87,51.91,16427.0,36.4576,36.4928,36.4506,36.4787,16427.0
2017-02-22 13:25:00,51.91,51.92,51.87,51.9,10328.0,36.4787,36.4858,36.4506,36.4717,10328.0
2017-02-22 13:30:00,51.91,51.92,51.87,51.91,7599.0,36.4787,36.4858,36.4506,36.4787,7599.0
2017-02-22 13:35:00,51.9,51.9,51.87,51.87,5281.0,36.4717,36.4717,36.4506,36.4506,5281.0
2017-02-22 13:40:00,51.87,51.91,51.86,51.89,14643.0,36.4506,36.4787,36.4436,36.4647,14643.0
2017-02-22 13:45:00,51.89,51.9,51.81,51.83,13052.0,36.4647,36.4717,36.4085,36.4225,13052.0
2017-02-22 13:50:00,51.84,51.89,51.83,51.86,25639.0,36.4295,36.4647,36.4225,36.4436,25639.0
2017-02-22 13:55:00,51.86,51.86,51.84,51.84,35770.0,36.4436,36.4436,36.4295,36.4295,35770.0
2017-02-22 14:00:00,51.85,51.87,51.83,51.83,37646.0,36.4366,36.4506,36.4225,36.4225,37646.0
2017-02-22 14:05:00,51.83,51.84,51.75,51.76,30534.0,36.4225,36.4295,36.3663,36.3733,30534.0
2017-02-22 14:10:00,51.75,51.76,51.69,51.71,21822.0,36.3663,36.3733,36.3241,36.3382,21822.0
2017-02-22 14:15:00,51.71,51.81,51.71,51.8,29608.0,36.3382,36.4085,36.3382,36.4014,29608.0
2017-02-22 14:20:00,51.8,51.87,51.77,51.87,81883.0,36.4014,36.4506,36.3803,36.4506,81883.0
2017-02-22 14:25:00,51.86,51.88,51.82,51.85,17191.0,36.4436,36.4576,36.4155,36.4366,17191.0
2017-02-22 14:30:00,51.84,51.85,51.81,51.82,7869.0,36.4295,36.4366,36.4085,36.4155,7869.0
2017-02-22 14:35:00,51.82,51.85,51.81,51.83,23935.0,36.4155,36.4366,36.4085,36.4225,23935.0
2017-02-22 14:40:00,51.83,51.88,51.82,51.88,46080.0,36.4225,36.4576,36.4155,36.4576,46080.0
2017-02-22 14:45:00,51.87,51.93,51.86,51.92,20650.0,36.4506,36.4928,36.4436,36.4858,20650.0
2017-02-22 14:50:00,51.91,51.95,51.89,51.92,39207.0,36.4787,36.5068,36.4647,36.4858,39207.0
2017-02-22 14:55:00,51.92,51.97,51.89,51.95,16541.0,36.4858,36.5209,36.4647,36.5068,16541.0
2017-02-22 15:00:00,51.96,52.0,51.94,52.0,25912.0,36.5139,36.542,36.4998,36.542,25912.0
2017-02-22 15:05:00,51.99,52.0,51.96,51.97,19790.0,36.5349,36.542,36.5139,36.5209,19790.0
2017-02-22 15:10:00,51.97,51.99,51.96,51.97,21386.0,36.5209,36.5349,36.5139,36.5209,21386.0
2017-02-22 15:15:00,51.97,52.05,51.97,52.04,62603.0,36.5209,36.5771,36.5209,36.5701,62603.0
2017-02-22 15:20:00,52.03,52.12,52.03,52.09,36876.0,36.5631,36.6263,36.5631,36.6052,36876.0
2017-02-22 15:25:00,52.08,52.12,52.07,52.12,24951.0,36.5982,36.6263,36.5912,36.6263,24951.0
2017-02-22 15:30:00,52.12,52.13,52.09,52.1,34619.0,36.6263,36.6333,36.6052,36.6122,34619.0
2017-02-22 15:35:00,52.1,52.11,52.09,52.09,21250.0,36.6122,36.6193,36.6052,36.6052,21250.0
2017-02-22 15:40:00,52.1,52.11,52.05,52.05,28013.0,36.6122,36.6193,36.5771,36.5771,28013.0
2017-02-22 15:45:00,52.05,52.06,52.0,52.02,45839.0,36.5771,36.5841,36.542,36.556,45839.0
2017-02-22 15:50:00,52.02,52.09,52.02,52.05,53839.0,36.556,36.6052,36.556,36.5771,53839.0
2017-02-22 15:55:00,52.05,52.12,52.01,52.03,136563.0,36.5771,36.6263,36.549,36.5631,136563.0
2017-02-23 09:30:00,52.26,52.77,52.26,52.69,92016.0,36.7247,37.0831,36.7247,37.0269,92016.0
2017-02-23 09:35:00,52.71,52.89,52.59,52.87,56166.0,37.0409,37.1674,36.9566,37.1534,56166.0
2017-02-23 09:40:00,52.87,52.88,52.65,52.67,118699.0,37.1534,37.1604,36.9988,37.0128,118699.0
2017-02-23 09:45:00,52.66,52.68,52.47,52.5,98591.0,37.0058,37.0198,36.8723,36.8933,98591.0
2017-02-23 09:50:00,52.49,52.52,52.44,52.48,32645.0,36.8863,36.9074,36.8512,36.8793,32645.0
2017-02-23 09:55:00,52.49,52.59,52.41,52.58,100783.0,36.8863,36.9566,36.8301,36.9496,100783.0
2017-02-23 10:00:00,52.59,52.61,52.54,52.61,48088.0,36.9566,36.9706,36.9215,36.9706,48088.0
2017-02-23 10:05:00,52.6,52.61,52.36,52.4,56817.0,36.9636,36.9706,36.795,36.8231,56817.0
2017-02-23 10:10:00,52.39,52.47,52.37,52.41,32520.0,36.816,36.8723,36.802,36.8301,32520.0
2017-02-23 10:15:00,52.4,52.49,52.36,52.37,91827.0,36.8231,36.8863,36.795,36.802,91827.0
2017-02-23 10:20:00,52.37,52.44,52.31,52.31,50254.0,36.802,36.8512,36.7598,36.7598,50254.0
2017-02-23 10:25:00,52.31,52.32,52.2,52.31,95138.0,36.7598,36.7668,36.6825,36.7598,95138.0
2017-02-23 10:30:00,52.32,52.45,52.28,52.37,95725.0,36.7668,36.8582,36.7387,36.802,95725.0
2017-02-23 10:35:00,52.37,52.38,52.23,52.3,100476.0,36.802,36.809,36.7036,36.7528,100476.0
2017-02-23 10:40:00,52.31,52.31,52.05,52.06,67209.0,36.7598,36.7598,36.5771,36.5841,67209.0
2017-02-23 10:45:00,52.06,52.26,52.06,52.23,68852.0,36.5841,36.7247,36.5841,36.7036,68852.0
2017-02-23 10:50:00,52.23,52.25,52.15,52.17,80715.0,36.7036,36.7177,36.6474,36.6614,80715.0
2017-02-23 10:55:00,52.17,52.17,51.93,51.94,58532.0,36.6614,36.6614,36.4928,36.4998,58532.0
2017-02-23 11:00:00,51.94,52.05,51.94,52.03,32028.0,36.4998,36.5771,36.4998,36.5631,32028.0
2017-02-23 11:05:00,52.04,52.11,51.99,52.0,25266.0,36.5701,36.6193,36.5349,36.542,25266.0
2017-02-23 11:10:00,52.01,52.05,51.97,51.97,21309.0,36.549,36.5771,36.5209,36.5209,21309.0
2017-02-23 11:15:00,51.96,52.03,51.94,52.0,38682.0,36.5139,36.5631,36.4998,36.542,38682.0
2017-02-23 11:20:00,52.01,52.08,52.0,52.07,38577.0,36.549,36.5982,36.542,36.5912,38577.0
2017-02-23 11:25:00,52.08,52.08,52.01,52.07,59966.0,36.5982,36.5982,36.549,36.5912,59966.0
2017-02-23 11:30:00,52.08,52.21,52.06,52.2,37889.0,36.5982,36.6895,36.5841,36.6825,37889.0
2017-02-23 11:35:00,52.2,52.23,52.14,52.14,18019.0,36.6825,36.7036,36.6404,36.6404,18019.0
2017-02-23 11:40:00,52.15,52.15,52.12,52.13,14433.0,36.6474,36.6474,36.6263,36.6333,14433.0
2017-02-23 11:45:00,52.13,52.13,52.08,52.08,44062.0,36.6333,36.6333,36.5982,36.5982,44062.0
2017-02-23 11:50:00,52.07,52.08,51.99,52.02,38049.0,36.5912,36.5982,36.5349,36.556,38049.0
2017-02-23 11:55:00,52.01,52.03,51.98,52.0,11698.0,36.549,36.5631,36.5279,36.542,11698.0
2017-02-23 12:00:00,52.01,52.05,51.99,52.03,15166.0,36.549,36.5771,36.5349,36.5631,15166.0
2017-02-23 12:05:00,52.03,52.1,52.02,52.07,10429.0,36.5631,36.6122,36.556,36.5912,10429.0
2017-02-23 12:10:00,52.06,52.11,52.03,52.1,17521.0,36.5841,36.6193,36.5631,36.6122,17521.0
2017-02-23 12:15:00,52.1,52.21,52.1,52.2,25270.0,36.6122,36.6895,36.6122,36.6825,25270.0
2017-02-23 12:20:00,52.2,52.28,52.19,52.26,24345.0,36.6825,36.7387,36.6755,36.7247,24345.0
2017-02-23 12:25:00,52.25,52.35,52.25,52.3,12046.0,36.7177,36.7879,36.7177,36.7528,12046.0
2017-02-23 12:30:00,52.3,52.39,52.28,52.37,11353.0,36.7528,36.816,36.7387,36.802,11353.0
2017-02-23 12:35:00,52.37,52.43,52.36,52.37,15063.0,36.802,36.8442,36.795,36.802,15063.0
2017-02-23 12:40:00,52.37,52.38,52.35,52.35,7519.0,36.802,36.809,36.7879,36.7879,7519.0
2017-02-23 12:45:00,52.36,52.37,52.35,52.36,11456.0,36.795,36.802,36.7879,36.795,11456.0
2017-02-23 12:50:00,52.35,52.44,52.35,52.43,84661.0,36.7879,36.8512,36.7879,36.8442,84661.0
2017-02-23 12:55:00,52.44,52.45,52.4,52.41,20153.0,36.8512,36.8582,36.8231,36.8301,20153.0
2017-02-23 13:00:00,52.41,52.42,52.36,52.37,61528.0,36.8301,36.8371,36.795,36.802,61528.0
2017-02-23 13:05:00,52.36,52.39,52.34,52.37,31987.0,36.795,36.816,36.7809,36.802,31987.0
2017-02-23 13:10:00,52.38,52.43,52.37,52.37,28657.0,36.809,36.8442,36.802,36.802,28657.0
2017-02-23 13:15:00,52.37,52.37,52.29,52.3,16453.0,36.802,36.802,36.7458,36.7528,16453.0
2017-02-23 13:20:00,52.3,52.32,52.29,52.3,25916.0,36.7528,36.7668,36.7458,36.7528,25916.0
2017-02-23 13:25:00,52.3,52.31,52.25,52.27,33647.0,36.7528,36.7598,36.7177,36.7317,33647.0
2017-02-23 13:30:00,52.28,52.32,52.26,52.3,18014.0,36.7387,36.7668,36.7247,36.7528,18014.0
2017-02-23 13:35:00,52.3,52.33,52.3,52.3,8606.0,36.7528,36.7739,36.7528,36.7528,8606.0
2017-02-23 13:40:00,52.3,52.38,52.29,52.38,20811.0,36.7528,36.809,36.7458,36.809,20811.0
2017-02-23 13:45:00,52.39,52.39,52.29,52.31,21013.0,36.816,36.816,36.7458,36.7598,21013.0
2017-02-23 13:50:00,52.31,52.35,52.29,52.34,20935.0,36.7598,36.7879,36.7458,36.7809,20935.0
2017-02-23 13:55:00,52.34,52.36,52.3,52.36,19243.0,36.7809,36.795,36.7528,36.795,19243.0
2017-02-23 14:00:00,52.37,52.37,52.3,52.33,16153.0,36.802,36.802,36.7528,36.7739,16153.0
2017-02-23 14:05:00,52.34,52.39,52.33,52.33,18979.0,36.7809,36.816,36.7739,36.7739,18979.0
2017-02-23 14:10:00,52.33,52.33,52.23,52.23,7254.0,36.7739,36.7739,36.7036,36.7036,7254.0
2017-02-23 14:15:00,52.23,52.24,52.14,52.17,20049.0,36.7036,36.7106,36.6404,36.6614,20049.0
2017-02-23 14:20:00,52.17,52.27,52.17,52.25,31460.0,36.6614,36.7317,36.6614,36.7177,31460.0
2017-02-23 14:25:00,52.24,52.28,52.23,52.28,30881.0,36.7106,36.7387,36.7036,36.7387,30881.0
2017-02-23 14:30:00,52.27,52.29,52.23,52.24,10609.0,36.7317,36.7458,36.7036,36.7106,10609.0
2017-02-23 14:35:00,52.24,52.26,52.23,52.26,15357.0,36.7106,36.7247,36.7036,36.7247,15357.0
2017-02-23 14:40:00,52.25,52.3,52.24,52.26,15886.0,36.7177,36.7528,36.7106,36.7247,15886.0
2017-02-23 14:45:00,52.26,52.29,52.24,52.28,18018.0,36.7247,36.7458,36.7106,36.7387,18018.0
2017-02-23 14:50:00,52.29,52.37,52.28,52.35,27079.0,36.7458,36.802,36.7387,36.7879,27079.0
2017-02-23 14:55:00,52.35,52.43,52.34,52.42,22489.0,36.7879,36.8442,36.7809,36.8371,22489.0
2017-02-23 15:00:00,52.41,52.43,52.39,52.41,19017.0,36.8301,36.8442,36.816,36.8301,19017.0
2017-02-23 15:05:00,52.4,52.43,52.38,52.39,29504.0,36.8231,36.8442,36.809,36.816,29504.0
2017-02-23 15:10:00,52.4,52.42,52.39,52.41,34300.0,36.8231,36.8371,36.816,36.8301,34300.0
2017-02-23 15:15:00,52.41,52.42,52.38,52.41,28200.0,36.8301,36.8371,36.809,36.8301,28200.0
2017-02-23 15:20:00,52.41,52.42,52.34,52.35,27644.0,36.8301,36.8371,36.7809,36.7879,27644.0
2017-02-23 15:25:00,52.35,52.37,52.29,52.3,30056.0,36.7879,36.802,36.7458,36.7528,30056.0
2017-02-23 15:30:00,52.3,52.31,52.27,52.28,27839.0,36.7528,36.7598,36.7317,36.7387,27839.0
2017-02-23 15:35:00,52.28,52.37,52.27,52.36,60587.0,36.7387,36.802,36.7317,36.795,60587.0
2017-02-23 15:40:00,52.35,52.37,52.33,52.35,38225.0,36.7879,36.802,36.7739,36.7879,38225.0
2017-02-23 15:45:00,52.34,52.34,52.24,52.27,62591.0,36.7809,36.7809,36.7106,36.7317,62591.0
2017-02-23 15:50:00,52.26,52.3,52.24,52.26,61986.0,36.7247,36.7528,36.7106,36.7247,61986.0
2017-02-23 15:55:00,52.25,52.26,52.2,52.23,153964.0,36.7177,36.7247,36.6825,36.7036,153964.0
2017-02-24 09:30:00,52.0,52.15,51.9,52.11,43535.0,36.542,36.6474,36.4717,36.6193,43535.0
2017-02-24 09:35:00,52.11,52.27,52.07,52.19,78541.0,36.6193,36.7317,36.5912,36.6755,78541.0
2017-02-24 09:40:00,52.2,52.32,52.17,52.3,8633.0,36.6825,36.7668,36.6614,36.7528,8633.0
2017-02-24 09:45:00,52.29,52.35,52.15,52.16,15417.0,36.7458,36.7879,36.6474,36.6544,15417.0
2017-02-24 09:50:00,52.15,52.33,52.15,52.33,39084.0,36.6474,36.7739,36.6474,36.7739,39084.0
2017-02-24 09:55:00,52.32,52.5,52.31,52.5,19780.0,36.7668,36.8933,36.7598,36.8933,19780.0
2017-02-24 10:00:00,52.5,52.66,52.4,52.63,48285.0,36.8933,37.0058,36.8231,36.9847,48285.0
2017-02-24 10:05:00,52.63,52.65,52.61,52.64,25949.0,36.9847,36.9988,36.9706,36.9917,25949.0
2017-02-24 10:10:00,52.62,52.63,52.4,52.42,31046.0,36.9777,36.9847,36.8231,36.8371,31046.0
2017-02-24 10:15:00,52.42,52.44,52.32,52.34,16314.0,36.8371,36.8512,36.7668,36.7809,16314.0
2017-02-24 10:20:00,52.34,52.47,52.33,52.41,15796.0,36.7809,36.8723,36.7739,36.8301,15796.0
2017-02-24 10:25:00,52.42,52.46,52.38,52.4,25999.0,36.8371,36.8652,36.809,36.8231,25999.0
2017-02-24 10:30:00,52.4,52.5,52.39,52.5,26903.0,36.8231,36.8933,36.816,36.8933,26903.0
2017-02-24 10:35:00,52.5,52.54,52.5,52.53,8067.0,36.8933,36.9215,36.8933,36.9144,8067.0
2017-02-24 10:40:00,52.53,52.55,52.47,52.49,23259.0,36.9144,36.9285,36.8723,36.8863,23259.0
2017-02-24 10:45:00,52.49,52.49,52.43,52.44,12530.0,36.8863,36.8863,36.8442,36.8512,12530.0
2017-02-24 10:50:00,52.45,52.57,52.44,52.46,28722.0,36.8582,36.9425,36.8512,36.8652,28722.0
2017-02-24 10:55:00,52.47,52.56,52.47,52.53,8685.0,36.8723,36.9355,36.8723,36.9144,8685.0
2017-02-24 11:00:00,52.53,52.58,52.52,52.57,19511.0,36.9144,36.9496,36.9074,36.9425,19511.0
2017-02-24 11:05:00,52.57,52.58,52.5,52.51,11120.0,36.9425,36.9496,36.8933,36.9004,11120.0
2017-02-24 11:10:00,52.51,52.59,52.51,52.53,20283.0,36.9004,36.9566,36.9004,36.9144,20283.0
2017-02-24 11:15:00,52.54,52.57,52.5,52.52,27776.0,36.9215,36.9425,36.8933,36.9074,27776.0
2017-02-24 11:20:00,52.52,52.54,52.44,52.51,19053.0,36.9074,36.9215,36.8512,36.9004,19053.0
2017-02-24 11:25:00,52.5,52.53,52.49,52.51,14467.0,36.8933,36.9144,36.8863,36.9004,14467.0
2017-02-24 11:30:00,52.5,52.55,52.48,52.48,10106.0,36.8933,36.9285,36.8793,36.8793,10106.0
2017-02-24 11:35:00,52.48,52.57,52.44,52.56,23581.0,36.8793,36.9425,36.8512,36.9355,23581.0
2017-02-24 11:40:00,52.56,52.58,52.55,52.55,11969.0,36.9355,36.9496,36.9285,36.9285,11969.0
2017-02-24 11:45:00,52.55,52.62,52.55,52.62,6605.0,36.9285,36.9777,36.9285,36.9777,6605.0
2017-02-24 11:50:00,52.62,52.62,52.57,52.58,9010.0,36.9777,36.9777,36.9425,36.9496,9010.0
2017-02-24 11:55:00,52.57,52.58,52.54,52.55,45958.0,36.9425,36.9496,36.9215,36.9285,45958.0
2017-02-24 12:00:00,52.55,52.59,52.54,52.58,7672.0,36.9285,36.9566,36.9215,36.9496,7672.0
2017-02-24 12:05:00,52.57,52.62,52.56,52.6,3376.0,36.9425,36.9777,36.9355,36.9636,3376.0
2017-02-24 12:10:00,52.61,52.62,52.55,52.57,3895.0,36.9706,36.9777,36.9285,36.9425,3895.0
2017-02-24 12:15:00,52.57,52.57,52.49,52.49,4154.0,36.9425,36.9425,36.8863,36.8863,4154.0
2017-02-24 12:20:00,52.5,52.53,52.49,52.52,5397.0,36.8933,36.9144,36.8863,36.9074,5397.0
2017-02-24 12:25:00,52.52,52.58,52.52,52.55,9646.0,36.9074,36.9496,36.9074,36.9285,9646.0
2017-02-24 12:30:00,52.56,52.59,52.54,52.55,7284.0,36.9355,36.9566,36.9215,36.9285,7284.0
2017-02-24 12:35:00,52.53,52.56,52.52,52.56,11909.0,36.9144,36.9355,36.9074,36.9355,11909.0
2017-02-24 12:40:00,52.56,52.59,52.55,52.59,14081.0,36.9355,36.9566,36.9285,36.9566,14081.0
2017-02-24 12:45:00,52.6,52.67,52.59,52.66,13352.0,36.9636,37.0128,36.9566,37.0058,13352.0
2017-02-24 12:50:00,52.66,52.67,52.59,52.6,8345.0,37.0058,37.0128,36.9566,36.9636,8345.0
2017-02-24 12:55:00,52.6,52.63,52.6,52.61,4908.0,36.9636,36.9847,36.9636,36.9706,4908.0
2017-02-24 13:00:00,52.62,52.63,52.59,52.59,18735.0,36.9777,36.9847,36.9566,36.9566,18735.0
2017-02-24 13:05:00,52.59,52.63,52.59,52.62,40910.0,36.9566,36.9847,36.9566,36.9777,40910.0
2017-02-24 13:10:00,52.61,52.64,52.61,52.62,5716.0,36.9706,36.9917,36.9706,36.9777,5716.0
2017-02-24 13:15:00,52.61,52.62,52.58,52.6,15139.0,36.9706,36.9777,36.9496,36.9636,15139.0
2017-02-24 13:20:00,52.6,52.6,52.59,52.6,10798.0,36.9636,36.9636,36.9566,36.9636,10798.0
2017-02-24 13:25:00,52.6,52.61,52.58,52.6,19544.0,36.9636,36.9706,36.9496,36.9636,19544.0
2017-02-24 13:30:00,52.6,52.61,52.57,52.57,21939.0,36.9636,36.9706,36.9425,36.9425,21939.0
2017-02-24 13:35:00,52.57,52.58,52.55,52.55,16050.0,36.9425,36.9496,36.9285,36.9285,16050.0
2017-02-24 13:40:00,52.55,52.58,52.52,52.54,23808.0,36.9285,36.9496,36.9074,36.9215,23808.0
2017-02-24 13:45:00,52.55,52.63,52.55,52.61,21585.0,36.9285,36.9847,36.9285,36.9706,21585.0
2017-02-24 13:50:00,52.62,52.64,52.61,52.63,13073.0,36.9777,36.9917,36.9706,36.9847,13073.0
2017-02-24 13:55:00,52.63,52.64,52.59,52.61,17169.0,36.9847,36.9917,36.9566,36.9706,17169.0
2017-02-24 14:00:00,52.61,52.62,52.53,52.59,61312.0,36.9706,36.9777,36.9144,36.9566,61312.0
2017-02-24 14:05:00,52.58,52.58,52.5,52.54,18835.0,36.9496,36.9496,36.8933,36.9215,18835.0
2017-02-24 14:10:00,52.54,52.55,52.52,52.52,8572.0,36.9215,36.9285,36.9074,36.9074,8572.0
2017-02-24 14:15:00,52.53,52.54,52.5,52.53,94423.0,36.9144,36.9215,36.8933,36.9144,94423.0
2017-02-24 14:20:00,52.53,52.54,52.5,52.5,11284.0,36.9144,36.9215,36.8933,36.8933,11284.0
2017-02-24 14:25:00,52.5,52.54,52.5,52.53,17143.0,36.8933,36.9215,36.8933,36.9144,17143.0
2017-02-24 14:30:00,52.53,52.53,52.5,52.51,7947.0,36.9144,36.9144,36.8933,36.9004,7947.0
2017-02-24 14:35:00,52.51,52.55,52.5,52.54,21222.0,36.9004,36.9285,36.8933,36.9215,21222.0
2017-02-24 14:40:00,52.54,52.56,52.52,52.55,18954.0,36.9215,36.9355,36.9074,36.9285,18954.0
2017-02-24 14:45:00,52.54,52.55,52.52,52.55,22463.0,36.9215,36.9285,36.9074,36.9285,22463.0
2017-02-24 14:50:00,52.54,52.61,52.54,52.59,18583.0,36.9215,36.9706,36.9215,36.9566,18583.0
2017-02-24 14:55:00,52.59,52.59,52.54,52.55,10949.0,36.9566,36.9566,36.9215,36.9285,10949.0
2017-02-24 15:00:00,52.55,52.57,52.54,52.55,12761.0,36.9285,36.9425,36.9215,36.9285,12761.0
2017-02-24 15:05:00,52.55,52.57,52.51,52.51,29557.0,36.9285,36.9425,36.9004,36.9004,29557.0
2017-02-24 15:10:00,52.5,52.53,52.5,52.51,24497.0,36.8933,36.9144,36.8933,36.9004,24497.0
2017-02-24 15:15:00,52.52,52.53,52.5,52.51,23639.0,36.9074,36.9144,36.8933,36.9004,23639.0
2017-02-24 15:20:00,52.51,52.59,52.51,52.57,22035.0,36.9004,36.9566,36.9004,36.9425,22035.0
2017-02-24 15:25:00,52.58,52.59,52.56,52.58,23038.0,36.9496,36.9566,36.9355,36.9496,23038.0
2017-02-24 15:30:00,52.58,52.6,52.57,52.58,18631.0,36.9496,36.9636,36.9425,36.9496,18631.0
2017-02-24 15:35:00,52.57,52.64,52.56,52.59,42414.0,36.9425,36.9917,36.9355,36.9566,42414.0
2017-02-24 15:40:00,52.6,52.62,52.58,52.58,30109.0,36.9636,36.9777,36.9496,36.9496,30109.0
2017-02-24 15:45:00,52.58,52.62,52.55,52.56,73493.0,36.9496,36.9777,36.9285,36.9355,73493.0
2017-02-24 15:50:00,52.57,52.64,52.57,52.59,96362.0,36.9425,36.9917,36.9425,36.9566,96362.0
2017-02-24 15:55:00,52.58,52.63,52.56,52.62,107106.0,36.9496,36.9847,36.9355,36.9777,107106.0
2017-02-27 09:30:00,52.41,52.65,52.41,52.62,42742.0,36.8301,36.9988,36.8301,36.9777,42742.0
2017-02-27 09:35:00,52.59,52.6,52.43,52.46,27311.0,36.9566,36.9636,36.8442,36.8652,27311.0
2017-02-27 09:40:00,52.47,52.66,52.45,52.64,39605.0,36.8723,37.0058,36.8582,36.9917,39605.0
2017-02-27 09:45:00,52.64,52.69,52.6,52.61,29128.0,36.9917,37.0269,36.9636,36.9706,29128.0
2017-02-27 09:50:00,52.61,52.68,52.6,52.67,46272.0,36.9706,37.0198,36.9636,37.0128,46272.0
2017-02-27 09:55:00,52.67,52.8,52.66,52.79,25106.0,37.0128,37.1042,37.0058,37.0971,25106.0
2017-02-27 10:00:00,52.8,52.81,52.71,52.74,27366.0,37.1042,37.1112,37.0409,37.062,27366.0
2017-02-27 10:05:00,52.77,52.81,52.71,52.76,22082.0,37.0831,37.1112,37.0409,37.0761,22082.0
2017-02-27 10:10:00,52.75,52.76,52.65,52.7,12685.0,37.069,37.0761,36.9988,37.0339,12685.0
2017-02-27 10:15:00,52.71,52.75,52.68,52.72,8269.0,37.0409,37.069,37.0198,37.0479,8269.0
2017-02-27 10:20:00,52.72,52.79,52.72,52.76,13937.0,37.0479,37.0971,37.0479,37.0761,13937.0
2017-02-27 10:25:00,52.75,52.87,52.72,52.78,64643.0,37.069,37.1534,37.0479,37.0901,64643.0
2017-02-27 10:30:00,52.79,52.94,52.76,52.91,46439.0,37.0971,37.2025,37.0761,37.1815,46439.0
2017-02-27 10:35:00,52.93,53.07,52.93,53.07,85795.0,37.1955,37.2939,37.1955,37.2939,85795.0
2017-02-27 10:40:00,53.07,53.07,52.85,52.9,19933.0,37.2939,37.2939,37.1393,37.1744,19933.0
2017-02-27 10:45:00,52.9,52.98,52.9,52.95,12800.0,37.1744,37.2307,37.1744,37.2096,12800.0
2017-02-27 10:50:00,52.96,53.02,52.95,52.95,22427.0,37.2166,37.2588,37.2096,37.2096,22427.0
2017-02-27 10:55:00,52.93,52.94,52.88,52.89,19763.0,37.1955,37.2025,37.1604,37.1674,19763.0
2017-02-27 11:00:00,52.89,53.02,52.89,52.95,33158.0,37.1674,37.2588,37.1674,37.2096,33158.0
2017-02-27 11:05:00,52.95,52.96,52.83,52.83,16171.0,37.2096,37.2166,37.1252,37.1252,16171.0
2017-02-27 11:10:00,52.83,52.86,52.82,52.86,11411.0,37.1252,37.1463,37.1182,37.1463,11411.0
2017-02-27 11:15:00,52.85,52.88,52.79,52.85,19429.0,37.1393,37.1604,37.0971,37.1393,19429.0
2017-02-27 11:20:00,52.84,52.87,52.73,52.75,29822.0,37.1323,37.1534,37.055,37.069,29822.0
2017-02-27 11:25:00,52.74,52.74,52.69,52.72,17637.0,37.062,37.062,37.0269,37.0479,17637.0
2017-02-27 11:30:00,52.73,52.73,52.63,52.67,28572.0,37.055,37.055,36.9847,37.0128,28572.0
2017-02-27 11:35:00,52.67,52.71,52.6,52.6,27431.0,37.0128,37.0409,36.9636,36.9636,27431.0
2017-02-27 11:40:00,52.59,52.6,52.55,52.6,57772.0,36.9566,36.9636,36.9285,36.9636,57772.0
2017-02-27 11:45:00,52.6,52.68,52.59,52.68,33828.0,36.9636,37.0198,36.9566,37.0198,33828.0
2017-02-27 11:50:00,52.66,52.67,52.63,52.64,15138.0,37.0058,37.0128,36.9847,36.9917,15138.0
2017-02-27 11:55:00,52.64,52.65,52.6,52.61,21887.0,36.9917,36.9988,36.9636,36.9706,21887.0
2017-02-27 12:00:00,52.61,52.63,52.57,52.62,29561.0,36.9706,36.9847,36.9425,36.9777,29561.0
2017-02-27 12:05:00,52.62,52.77,52.61,52.73,35572.0,36.9777,37.0831,36.9706,37.055,35572.0
2017-02-27 12:10:00,52.72,52.74,52.71,52.72,13849.0,37.0479,37.062,37.0409,37.0479,13849.0
2017-02-27 12:15:00,52.72,52.74,52.7,52.71,39238.0,37.0479,37.062,37.0339,37.0409,39238.0
2017-02-27 12:20:00,52.71,52.73,52.65,52.72,49819.0,37.0409,37.055,36.9988,37.0479,49819.0
2017-02-27 12:25:00,52.71,52.72,52.67,52.68,47320.0,37.0409,37.0479,37.0128,37.0198,47320.0
2017-02-27 12:30:00,52.68,52.75,52.68,52.75,20138.0,37.0198,37.069,37.0198,37.069,20138.0
2017-02-27 12:35:00,52.75,52.78,52.74,52.76,49518.0,37.069,37.0901,37.062,37.0761,49518.0
2017-02-27 12:40:00,52.77,52.79,52.75,52.76,38028.0,37.0831,37.0971,37.069,37.0761,38028.0
2017-02-27 12:45:00,52.75,52.77,52.72,52.73,28856.0,37.069,37.0831,37.0479,37.055,28856.0
2017-02-27 12:50:00,52.73,52.76,52.72,52.75,19490.0,37.055,37.0761,37.0479,37.069,19490.0
2017-02-27 12:55:00,52.74,52.75,52.71,52.73,14973.0,37.062,37.069,37.0409,37.055,14973.0
2017-02-27 13:00:00,52.73,52.75,52.7,52.72,28370.0,37.055,37.069,37.0339,37.0479,28370.0
2017-02-27 13:05:00,52.71,52.78,52.7,52.77,44444.0,37.0409,37.0901,37.0339,37.0831,44444.0
2017-02-27 13:10:00,52.76,52.76,52.73,52.75,43608.0,37.0761,37.0761,37.055,37.069,43608.0
2017-02-27 13:15:00,52.74,52.85,52.74,52.81,42896.0,37.062,37.1393,37.062,37.1112,42896.0
2017-02-27 13:20:00,52.81,52.82,52.79,52.81,8393.0,37.1112,37.1182,37.0971,37.1112,8393.0
2017-02-27 13:25:00,52.79,52.81,52.78,52.8,21660.0,37.0971,37.1112,37.0901,37.1042,21660.0
2017-02-27 13:30:00,52.8,52.84,52.79,52.84,7408.0,37.1042,37.1323,37.0971,37.1323,7408.0
2017-02-27 13:35:00,52.83,52.83,52.79,52.8,8732.0,37.1252,37.1252,37.0971,37.1042,8732.0
2017-02-27 13:40:00,52.8,52.81,52.79,52.8,9177.0,37.1042,37.1112,37.0971,37.1042,9177.0
2017-02-27 13:45:00,52.8,52.81,52.77,52.78,21871.0,37.1042,37.1112,37.0831,37.0901,21871.0
2017-02-27 13:50:00,52.77,52.77,52.74,52.75,4653.0,37.0831,37.0831,37.062,37.069,4653.0
2017-02-27 13:55:00,52.74,52.78,52.74,52.75,9846.0,37.062,37.0901,37.062,37.069,9846.0
2017-02-27 14:00:00,52.74,52.76,52.71,52.74,19462.0,37.062,37.0761,37.0409,37.062,19462.0
2017-02-27 14:05:00,52.73,52.76,52.67,52.67,8874.0,37.055,37.0761,37.0128,37.0128,8874.0
2017-02-27 14:10:00,52.67,52.69,52.63,52.65,20815.0,37.0128,37.0269,36.9847,36.9988,20815.0
2017-02-27 14:15:00,52.65,52.65,52.6,52.62,36191.0,36.9988,36.9988,36.9636,36.9777,36191.0
2017-02-27 14:20:00,52.62,52.68,52.61,52.68,25414.0,36.9777,37.0198,36.9706,37.0198,25414.0
2017-02-27 14:25:00,52.68,52.74,52.67,52.71,23055.0,37.0198,37.062,37.0128,37.0409,23055.0
2017-02-27 14:30:00,52.7,52.74,52.7,52.7,20560.0,37.0339,37.062,37.0339,37.0339,20560.0
2017-02-27 14:35:00,52.7,52.71,52.66,52.7,36028.0,37.0339,37.0409,37.0058,37.0339,36028.0
2017-02-27 14:40:00,52.71,52.73,52.69,52.7,15694.0,37.0409,37.055,37.0269,37.0339,15694.0
2017-02-27 14:45:00,52.7,52.74,52.69,52.74,13652.0,37.0339,37.062,37.0269,37.062,13652.0
2017-02-27 14:50:00,52.74,52.81,52.7,52.8,42522.0,37.062,37.1112,37.0339,37.1042,42522.0
2017-02-27 14:55:00,52.8,52.82,52.79,52.8,33005.0,37.1042,37.1182,37.0971,37.1042,33005.0
2017-02-27 15:00:00,52.8,52.83,52.8,52.81,29269.0,37.1042,37.1252,37.1042,37.1112,29269.0
2017-02-27 15:05:00,52.8,52.84,52.78,52.84,30414.0,37.1042,37.1323,37.0901,37.1323,30414.0
2017-02-27 15:10:00,52.84,52.86,52.81,52.84,24528.0,37.1323,37.1463,37.1112,37.1323,24528.0
2017-02-27 15:15:00,52.85,52.85,52.82,52.85,35576.0,37.1393,37.1393,37.1182,37.1393,35576.0
2017-02-27 15:20:00,52.85,52.94,52.84,52.9,63305.0,37.1393,37.2025,37.1323,37.1744,63305.0
2017-02-27 15:25:00,52.89,52.9,52.85,52.88,39824.0,37.1674,37.1744,37.1393,37.1604,39824.0
2017-02-27 15:30:00,52.88,52.96,52.88,52.93,86222.0,37.1604,37.2166,37.1604,37.1955,86222.0
2017-02-27 15:35:00,52.93,52.96,52.92,52.94,72453.0,37.1955,37.2166,37.1885,37.2025,72453.0
2017-02-27 15:40:00,52.95,52.97,52.93,52.94,63417.0,37.2096,37.2236,37.1955,37.2025,63417.0
2017-02-27 15:45:00,52.94,52.95,52.87,52.88,142573.0,37.2025,37.2096,37.1534,37.1604,142573.0
2017-02-27 15:50:00,52.88,52.9,52.87,52.87,67383.0,37.1604,37.1744,37.1534,37.1534,67383.0
2017-02-27 15:55:00,52.87,52.9,52.87,52.89,127245.0,37.1534,37.1744,37.1534,37.1674,127245.0
2017-02-28 09:30:00,52.73,52.74,52.54,52.62,36623.0,37.055,37.062,36.9215,36.9777,36623.0
2017-02-28 09:35:00,52.61,52.85,52.6,52.82,18771.0,36.9706,37.1393,36.9636,37.1182,18771.0
2017-02-28 09:40:00,52.82,52.82,52.71,52.73,29417.0,37.1182,37.1182,37.0409,37.055,29417.0
2017-02-28 09:45:00,52.72,52.73,52.59,52.6,40251.0,37.0479,37.055,36.9566,36.9636,40251.0
2017-02-28 09:50:00,52.59,52.67,52.56,52.66,45137.0,36.9566,37.0128,36.9355,37.0058,45137.0
2017-02-28 09:55:00,52.67,52.73,52.63,52.71,34743.0,37.0128,37.055,36.9847,37.0409,34743.0
2017-02-28 10:00:00,52.7,52.78,52.66,52.78,105993.0,37.0339,37.0901,37.0058,37.0901,105993.0
2017-02-28 10:05:00,52.78,52.8,52.72,52.76,20785.0,37.0901,37.1042,37.0479,37.0761,20785.0
2017-02-28 10:10:00,52.77,52.79,52.73,52.78,24248.0,37.0831,37.0971,37.055,37.0901,24248.0
2017-02-28 10:15:00,52.79,52.83,52.68,52.73,15898.0,37.0971,37.1252,37.0198,37.055,15898.0
2017-02-28 10:20:00,52.72,52.73,52.68,52.72,13179.0,37.0479,37.055,37.0198,37.0479,13179.0
2017-02-28 10:25:00,52.72,52.76,52.7,52.73,36462.0,37.0479,37.0761,37.0339,37.055,36462.0
2017-02-28 10:30:00,52.73,52.82,52.71,52.72,17613.0,37.055,37.1182,37.0409,37.0479,17613.0
2017-02-28 10:35:00,52.71,52.75,52.71,52.74,13484.0,37.0409,37.069,37.0409,37.062,13484.0
2017-02-28 10:40:00,52.73,52.79,52.7,52.79,19326.0,37.055,37.0971,37.0339,37.0971,19326.0
2017-02-28 10:45:00,52.79,52.79,52.75,52.75,14005.0,37.0971,37.0971,37.069,37.069,14005.0
2017-02-28 10:50:00,52.76,52.91,52.75,52.91,43620.0,37.0761,37.1815,37.069,37.1815,43620.0
2017-02-28 10:55:00,52.9,53.0,52.87,52.99,21901.0,37.1744,37.2447,37.1534,37.2377,21901.0
2017-02-28 11:00:00,52.99,52.99,52.84,52.84,17695.0,37.2377,37.2377,37.1323,37.1323,17695.0
2017-02-28 11:05:00,52.83,52.84,52.71,52.72,18110.0,37.1252,37.1323,37.0409,37.0479,18110.0
2017-02-28 11:10:00,52.73,52.78,52.69,52.7,27720.0,37.055,37.0901,37.0269,37.0339,27720.0
2017-02-28 11:15:00,52.7,52.76,52.69,52.73,14945.0,37.0339,37.0761,37.0269,37.055,14945.0
2017-02-28 11:20:00,52.73,52.84,52.71,52.82,20173.0,37.055,37.1323,37.0409,37.1182,20173.0
2017-02-28 11:25:00,52.81,52.81,52.72,52.79,12330.0,37.1112,37.1112,37.0479,37.0971,12330.0
2017-02-28 11:30:00,52.78,52.79,52.71,52.74,11031.0,37.0901,37.0971,37.0409,37.062,11031.0
2017-02-28 11:35:00,52.72,52.74,52.68,52.71,13716.0,37.0479,37.062,37.0198,37.0409,13716.0
2017-02-28 11:40:00,52.71,52.75,52.69,52.75,19868.0,37.0409,37.069,37.0269,37.069,19868.0
2017-02-28 11:45:00,52.74,52.75,52.71,52.72,18731.0,37.062,37.069,37.0409,37.0479,18731.0
2017-02-28 11:50:00,52.71,52.75,52.7,52.72,13828.0,37.0409,37.069,37.0339,37.0479,13828.0
2017-02-28 11:55:00,52.73,52.79,52.73,52.73,9507.0,37.055,37.0971,37.055,37.055,9507.0
2017-02-28 12:00:00,52.74,52.74,52.7,52.72,14209.0,37.062,37.062,37.0339,37.0479,14209.0
2017-02-28 12:05:00,52.71,52.72,52.64,52.69,35012.0,37.0409,37.0479,36.9917,37.0269,35012.0
2017-02-28 12:10:00,52.68,52.72,52.67,52.69,15357.0,37.0198,37.0479,37.0128,37.0269,15357.0
2017-02-28 12:15:00,52.7,52.74,52.66,52.73,25463.0,37.0339,37.062,37.0058,37.055,25463.0
2017-02-28 12:20:00,52.73,52.74,52.69,52.69,16278.0,37.055,37.062,37.0269,37.0269,16278.0
2017-02-28 12:25:00,52.68,52.7,52.67,52.7,16221.0,37.0198,37.0339,37.0128,37.0339,16221.0
2017-02-28 12:30:00,52.7,52.74,52.65,52.74,39299.0,37.0339,37.062,36.9988,37.062,39299.0
2017-02-28 12:35:00,52.73,52.73,52.66,52.71,14013.0,37.055,37.055,37.0058,37.0409,14013.0
2017-02-28 12:40:00,52.7,52.71,52.67,52.69,21235.0,37.0339,37.0409,37.0128,37.0269,21235.0
2017-02-28 12:45:00,52.68,52.75,52.68,52.73,28920.0,37.0198,37.069,37.0198,37.055,28920.0
2017-02-28 12:50:00,52.73,52.74,52.71,52.73,23562.0,37.055,37.062,37.0409,37.055,23562.0
2017-02-28 12:55:00,52.73,52.87,52.72,52.83,61887.0,37.055,37.1534,37.0479,37.1252,61887.0
2017-02-28 13:00:00,52.82,52.89,52.79,52.85,50998.0,37.1182,37.1674,37.0971,37.1393,50998.0
2017-02-28 13:05:00,52.85,52.89,52.84,52.87,27374.0,37.1393,37.1674,37.1323,37.1534,27374.0
2017-02-28 13:10:00,52.86,52.97,52.84,52.97,85324.0,37.1463,37.2236,37.1323,37.2236,85324.0
2017-02-28 13:15:00,52.96,52.99,52.83,52.83,69044.0,37.2166,37.2377,37.1252,37.1252,69044.0
2017-02-28 13:20:00,52.83,52.83,52.72,52.72,13774.0,37.1252,37.1252,37.0479,37.0479,13774.0
2017-02-28 13:25:00,52.72,52.76,52.7,52.72,14867.0,37.0479,37.0761,37.0339,37.0479,14867.0
2017-02-28 13:30:00,52.73,52.74,52.7,52.73,24799.0,37.055,37.062,37.0339,37.055,24799.0
2017-02-28 13:35:00,52.74,52.81,52.73,52.74,15190.0,37.062,37.1112,37.055,37.062,15190.0
2017-02-28 13:40:00,52.75,52.75,52.71,52.75,10265.0,37.069,37.069,37.0409,37.069,10265.0
2017-02-28 13:45:00,52.75,52.75,52.7,52.75,7961.0,37.069,37.069,37.0339,37.069,7961.0
2017-02-28 13:50:00,52.74,52.74,52.7,52.72,10011.0,37.062,37.062,37.0339,37.0479,10011.0
2017-02-28 13:55:00,52.71,52.72,52.67,52.71,30258.0,37.0409,37.0479,37.0128,37.0409,30258.0
2017-02-28 14:00:00,52.7,52.77,52.7,52.75,25481.0,37.0339,37.0831,37.0339,37.069,25481.0
2017-02-28 14:05:00,52.75,52.75,52.68,52.73,24223.0,37.069,37.069,37.0198,37.055,24223.0
2017-02-28 14:10:00,52.73,52.75,52.69,52.71,15663.0,37.055,37.069,37.0269,37.0409,15663.0
2017-02-28 14:15:00,52.71,52.73,52.7,52.7,23839.0,37.0409,37.055,37.0339,37.0339,23839.0
2017-02-28 14:20:00,52.71,52.72,52.69,52.7,15809.0,37.0409,37.0479,37.0269,37.0339,15809.0
2017-02-28 14:25:00,52.7,52.76,52.69,52.74,19198.0,37.0339,37.0761,37.0269,37.062,19198.0
2017-02-28 14:30:00,52.74,52.77,52.72,52.75,33112.0,37.062,37.0831,37.0479,37.069,33112.0
2017-02-28 14:35:00,52.75,52.76,52.72,52.74,21391.0,37.069,37.0761,37.0479,37.062,21391.0
2017-02-28 14:40:00,52.74,52.79,52.73,52.76,73637.0,37.062,37.0971,37.055,37.0761,73637.0
2017-02-28 14:45:00,52.77,52.83,52.75,52.83,40202.0,37.0831,37.1252,37.069,37.1252,40202.0
2017-02-28 14:50:00,52.85,52.85,52.81,52.81,24290.0,37.1393,37.1393,37.1112,37.1112,24290.0
2017-02-28 14:55:00,52.82,52.83,52.77,52.78,22733.0,37.1182,37.1252,37.0831,37.0901,22733.0
2017-02-28 15:00:00,52.78,52.78,52.68,52.7,29390.0,37.0901,37.0901,37.0198,37.0339,29390.0
2017-02-28 15:05:00,52.7,52.71,52.66,52.66,17533.0,37.0339,37.0409,37.0058,37.0058,17533.0
2017-02-28 15:10:00,52.67,52.7,52.66,52.69,18154.0,37.0128,37.0339,37.0058,37.0269,18154.0
2017-02-28 15:15:00,52.7,52.75,52.69,52.74,27344.0,37.0339,37.069,37.0269,37.062,27344.0
2017-02-28 15:20:00,52.73,52.75,52.68,52.69,24505.0,37.055,37.069,37.0198,37.0269,24505.0
2017-02-28 15:25:00,52.69,52.69,52.63,52.64,23378.0,37.0269,37.0269,36.9847,36.9917,23378.0
2017-02-28 15:30:00,52.64,52.65,52.62,52.63,55617.0,36.9917,36.9988,36.9777,36.9847,55617.0
2017-02-28 15:35:00,52.63,52.7,52.59,52.59,60984.0,36.9847,37.0339,36.9566,36.9566,60984.0
2017-02-28 15:40:00,52.6,52.61,52.56,52.6,60678.0,36.9636,36.9706,36.9355,36.9636,60678.0
2017-02-28 15:45:00,52.6,52.66,52.59,52.66,76939.0,36.9636,37.0058,36.9566,37.0058,76939.0
2017-02-28 15:50:00,52.66,52.71,52.66,52.71,100271.0,37.0058,37.0409,37.0058,37.0409,100271.0
2017-02-28 15:55:00,52.71,52.77,52.69,52.69,171388.0,37.0409,37.0831,37.0269,37.0269,171388.0
2017-03-01 09:30:00,53.27,53.49,53.21,53.44,64413.0,37.4344,37.589,37.3923,37.5539,64413.0
2017-03-01 09:35:00,53.44,53.64,53.42,53.58,139360.0,37.5539,37.6945,37.5399,37.6523,139360.0
2017-03-01 09:40:00,53.62,53.71,53.48,53.52,37947.0,37.6804,37.7436,37.582,37.6101,37947.0
2017-03-01 09:45:00,53.51,53.56,53.4,53.4,29178.0,37.6031,37.6382,37.5258,37.5258,29178.0
2017-03-01 09:50:00,53.41,53.43,53.25,53.43,16267.0,37.5328,37.5469,37.4204,37.5469,16267.0
2017-03-01 09:55:00,53.42,53.54,53.4,53.5,22253.0,37.5399,37.6242,37.5258,37.5961,22253.0
2017-03-01 10:00:00,53.51,53.55,53.43,53.47,23858.0,37.6031,37.6312,37.5469,37.575,23858.0
2017-03-01 10:05:00,53.46,53.58,53.43,53.56,23702.0,37.568,37.6523,37.5469,37.6382,23702.0
2017-03-01 10:10:00,53.56,53.56,53.46,53.52,15961.0,37.6382,37.6382,37.568,37.6101,15961.0
2017-03-01 10:15:00,53.51,53.56,53.47,53.48,16461.0,37.6031,37.6382,37.575,37.582,16461.0
2017-03-01 10:20:00,53.49,53.54,53.48,53.54,35021.0,37.589,37.6242,37.582,37.6242,35021.0
2017-03-01 10:25:00,53.55,53.7,53.54,53.68,43343.0,37.6312,37.7366,37.6242,37.7226,43343.0
2017-03-01 10:30:00,53.69,53.77,53.68,53.76,45851.0,37.7296,37.7858,37.7226,37.7788,45851.0
2017-03-01 10:35:00,53.76,53.77,53.65,53.69,17361.0,37.7788,37.7858,37.7015,37.7296,17361.0
2017-03-01 10:40:00,53.69,53.7,53.64,53.64,20771.0,37.7296,37.7366,37.6945,37.6945,20771.0
2017-03-01 10:45:00,53.64,53.77,53.64,53.74,26308.0,37.6945,37.7858,37.6945,37.7647,26308.0
2017-03-01 10:50:00,53.75,53.77,53.68,53.69,38244.0,37.7718,37.7858,37.7226,37.7296,38244.0
2017-03-01 10:55:00,53.69,53.72,53.65,53.71,35641.0,37.7296,37.7507,37.7015,37.7436,35641.0
2017-03-01 11:00:00,53.7,53.7,53.59,53.61,35302.0,37.7366,37.7366,37.6593,37.6734,35302.0
2017-03-01 11:05:00,53.59,53.66,53.58,53.65,41380.0,37.6593,37.7085,37.6523,37.7015,41380.0
2017-03-01 11:10:00,53.65,53.75,53.65,53.74,22298.0,37.7015,37.7718,37.7015,37.7647,22298.0
2017-03-01 11:15:00,53.73,53.74,53.61,53.62,28745.0,37.7577,37.7647,37.6734,37.6804,28745.0
2017-03-01 11:20:00,53.62,53.62,53.52,53.56,22632.0,37.6804,37.6804,37.6101,37.6382,22632.0
2017-03-01 11:25:00,53.57,53.67,53.56,53.65,22617.0,37.6453,37.7155,37.6382,37.7015,22617.0
2017-03-01 11:30:00,53.64,53.7,53.61,53.66,18800.0,37.6945,37.7366,37.6734,37.7085,18800.0
2017-03-01 11:35:00,53.65,53.67,53.54,53.54,31478.0,37.7015,37.7155,37.6242,37.6242,31478.0
2017-03-01 11:40:00,53.54,53.63,53.53,53.61,39017.0,37.6242,37.6874,37.6172,37.6734,39017.0
2017-03-01 11:45:00,53.61,53.66,53.6,53.66,19693.0,37.6734,37.7085,37.6663,37.7085,19693.0
2017-03-01 11:50:00,53.65,53.69,53.64,53.65,17096.0,37.7015,37.7296,37.6945,37.7015,17096.0
2017-03-01 11:55:00,53.66,53.7,53.61,53.62,19573.0,37.7085,37.7366,37.6734,37.6804,19573.0
2017-03-01 12:00:00,53.62,53.7,53.61,53.68,21491.0,37.6804,37.7366,37.6734,37.7226,21491.0
2017-03-01 12:05:00,53.69,53.7,53.66,53.69,18291.0,37.7296,37.7366,37.7085,37.7296,18291.0
2017-03-01 12:10:00,53.68,53.71,53.64,53.7,74190.0,37.7226,37.7436,37.6945,37.7366,74190.0
2017-03-01 12:15:00,53.7,53.7,53.64,53.68,34816.0,37.7366,37.7366,37.6945,37.7226,34816.0
2017-03-01 12:20:00,53.68,53.7,53.67,53.7,24693.0,37.7226,37.7366,37.7155,37.7366,24693.0
2017-03-01 12:25:00,53.7,53.71,53.68,53.7,46363.0,37.7366,37.7436,37.7226,37.7366,46363.0
2017-03-01 12:30:00,53.7,53.71,53.66,53.67,18910.0,37.7366,37.7436,37.7085,37.7155,18910.0
2017-03-01 12:35:00,53.67,53.68,53.58,53.59,19290.0,37.7155,37.7226,37.6523,37.6593,19290.0
2017-03-01 12:40:00,53.59,53.59,53.53,53.54,15831.0,37.6593,37.6593,37.6172,37.6242,15831.0
2017-03-01 12:45:00,53.52,53.54,53.5,53.51,16965.0,37.6101,37.6242,37.5961,37.6031,16965.0
2017-03-01 12:50:00,53.51,53.6,53.51,53.58,19029.0,37.6031,37.6663,37.6031,37.6523,19029.0
2017-03-01 12:55:00,53.58,53.62,53.57,53.6,19054.0,37.6523,37.6804,37.6453,37.6663,19054.0
2017-03-01 13:00:00,53.6,53.62,53.58,53.59,10963.0,37.6663,37.6804,37.6523,37.6593,10963.0
2017-03-01 13:05:00,53.59,53.68,53.59,53.67,20810.0,37.6593,37.7226,37.6593,37.7155,20810.0
2017-03-01 13:10:00,53.67,53.7,53.62,53.7,16113.0,37.7155,37.7366,37.6804,37.7366,16113.0
2017-03-01 13:15:00,53.7,53.71,53.65,53.67,39027.0,37.7366,37.7436,37.7015,37.7155,39027.0
2017-03-01 13:20:00,53.68,53.71,53.66,53.71,9786.0,37.7226,37.7436,37.7085,37.7436,9786.0
2017-03-01 13:25:00,53.7,53.7,53.68,53.68,11090.0,37.7366,37.7366,37.7226,37.7226,11090.0
2017-03-01 13:30:00,53.68,53.69,53.66,53.68,9034.0,37.7226,37.7296,37.7085,37.7226,9034.0
2017-03-01 13:35:00,53.68,53.68,53.65,53.67,20725.0,37.7226,37.7226,37.7015,37.7155,20725.0
2017-03-01 13:40:00,53.68,53.71,53.67,53.69,19268.0,37.7226,37.7436,37.7155,37.7296,19268.0
2017-03-01 13:45:00,53.69,53.73,53.68,53.72,52166.0,37.7296,37.7577,37.7226,37.7507,52166.0
2017-03-01 13:50:00,53.71,53.75,53.7,53.73,52260.0,37.7436,37.7718,37.7366,37.7577,52260.0
2017-03-01 13:55:00,53.73,53.75,53.71,53.74,18120.0,37.7577,37.7718,37.7436,37.7647,18120.0
2017-03-01 14:00:00,53.73,53.74,53.72,53.73,29112.0,37.7577,37.7647,37.7507,37.7577,29112.0
2017-03-01 14:05:00,53.73,53.75,53.68,53.68,47865.0,37.7577,37.7718,37.7226,37.7226,47865.0
2017-03-01 14:10:00,53.68,53.74,53.68,53.72,34932.0,37.7226,37.7647,37.7226,37.7507,34932.0
2017-03-01 14:15:00,53.73,53.75,53.73,53.74,29816.0,37.7577,37.7718,37.7577,37.7647,29816.0
2017-03-01 14:20:00,53.74,53.76,53.7,53.75,32039.0,37.7647,37.7788,37.7366,37.7718,32039.0
2017-03-01 14:25:00,53.75,53.76,53.73,53.75,23875.0,37.7718,37.7788,37.7577,37.7718,23875.0
2017-03-01 14:30:00,53.75,53.81,53.74,53.81,24007.0,37.7718,37.8139,37.7647,37.8139,24007.0
2017-03-01 14:35:00,53.82,53.82,53.73,53.75,18717.0,37.8209,37.8209,37.7577,37.7718,18717.0
2017-03-01 14:40:00,53.74,53.75,53.71,53.73,16286.0,37.7647,37.7718,37.7436,37.7577,16286.0
2017-03-01 14:45:00,53.73,53.76,53.71,53.74,22670.0,37.7577,37.7788,37.7436,37.7647,22670.0
2017-03-01 14:50:00,53.74,53.8,53.72,53.77,26478.0,37.7647,37.8069,37.7507,37.7858,26478.0
2017-03-01 14:55:00,53.76,53.82,53.76,53.82,41452.0,37.7788,37.8209,37.7788,37.8209,41452.0
2017-03-01 15:00:00,53.82,53.83,53.73,53.76,31928.0,37.8209,37.828,37.7577,37.7788,31928.0
2017-03-01 15:05:00,53.77,53.82,53.75,53.77,34574.0,37.7858,37.8209,37.7718,37.7858,34574.0
2017-03-01 15:10:00,53.76,53.81,53.76,53.79,38306.0,37.7788,37.8139,37.7788,37.7999,38306.0
2017-03-01 15:15:00,53.79,53.8,53.77,53.8,36445.0,37.7999,37.8069,37.7858,37.8069,36445.0
2017-03-01 15:20:00,53.81,53.85,53.78,53.83,43390.0,37.8139,37.842,37.7928,37.828,43390.0
2017-03-01 15:25:00,53.84,53.87,53.82,53.85,35306.0,37.835,37.8561,37.8209,37.842,35306.0
2017-03-01 15:30:00,53.84,53.86,53.75,53.76,70933.0,37.835,37.8491,37.7718,37.7788,70933.0
2017-03-01 15:35:00,53.76,53.79,53.74,53.74,35413.0,37.7788,37.7999,37.7647,37.7647,35413.0
2017-03-01 15:40:00,53.74,53.79,53.71,53.79,54699.0,37.7647,37.7999,37.7436,37.7999,54699.0
2017-03-01 15:45:00,53.79,53.8,53.75,53.77,56443.0,37.7999,37.8069,37.7718,37.7858,56443.0
2017-03-01 15:50:00,53.76,53.78,53.7,53.7,84071.0,37.7788,37.7928,37.7366,37.7366,84071.0
2017-03-01 15:55:00,53.7,53.71,53.63,53.66,107467.0,37.7366,37.7436,37.6874,37.7085,107467.0
2017-03-02 09:30:00,53.5,53.72,53.39,53.72,79435.0,37.5961,37.7507,37.5188,37.7507,79435.0
2017-03-02 09:35:00,53.72,53.83,53.58,53.81,43199.0,37.7507,37.828,37.6523,37.8139,43199.0
2017-03-02 09:40:00,53.81,53.82,53.69,53.76,45340.0,37.8139,37.8209,37.7296,37.7788,45340.0
2017-03-02 09:45:00,53.78,53.79,53.62,53.67,37545.0,37.7928,37.7999,37.6804,37.7155,37545.0
2017-03-02 09:50:00,53.66,53.7,53.6,53.69,70365.0,37.7085,37.7366,37.6663,37.7296,70365.0
2017-03-02 09:55:00,53.68,53.76,53.67,53.73,67549.0,37.7226,37.7788,37.7155,37.7577,67549.0
2017-03-02 10:00:00,53.73,53.89,53.72,53.88,97883.0,37.7577,37.8701,37.7507,37.8631,97883.0
2017-03-02 10:05:00,53.89,53.93,53.77,53.77,37246.0,37.8701,37.8982,37.7858,37.7858,37246.0
2017-03-02 10:10:00,53.77,53.79,53.71,53.76,34674.0,37.7858,37.7999,37.7436,37.7788,34674.0
2017-03-02 10:15:00,53.75,53.92,53.75,53.91,41098.0,37.7718,37.8912,37.7718,37.8842,41098.0
2017-03-02 10:20:00,53.9,53.93,53.82,53.93,74964.0,37.8772,37.8982,37.8209,37.8982,74964.0
2017-03-02 10:25:00,53.93,54.08,53.92,54.08,86914.0,37.8982,38.0037,37.8912,38.0037,86914.0
2017-03-02 10:30:00,54.08,54.11,54.02,54.1,83349.0,38.0037,38.0247,37.9615,38.0177,83349.0
2017-03-02 10:35:00,54.09,54.1,53.93,53.96,35957.0,38.0107,38.0177,37.8982,37.9193,35957.0
2017-03-02 10:40:00,53.96,53.96,53.87,53.91,23309.0,37.9193,37.9193,37.8561,37.8842,23309.0
2017-03-02 10:45:00,53.92,53.94,53.89,53.92,45986.0,37.8912,37.9053,37.8701,37.8912,45986.0
2017-03-02 10:50:00,53.91,53.96,53.89,53.94,28218.0,37.8842,37.9193,37.8701,37.9053,28218.0
2017-03-02 10:55:00,53.94,53.95,53.9,53.92,23008.0,37.9053,37.9123,37.8772,37.8912,23008.0
2017-03-02 11:00:00,53.93,53.94,53.91,53.93,33428.0,37.8982,37.9053,37.8842,37.8982,33428.0
2017-03-02 11:05:00,53.93,53.97,53.9,53.91,70582.0,37.8982,37.9264,37.8772,37.8842,70582.0
2017-03-02 11:10:00,53.91,53.96,53.86,53.96,67690.0,37.8842,37.9193,37.8491,37.9193,67690.0
2017-03-02 11:15:00,53.95,53.96,53.9,53.95,38914.0,37.9123,37.9193,37.8772,37.9123,38914.0
2017-03-02 11:20:00,53.95,53.97,53.89,53.94,52558.0,37.9123,37.9264,37.8701,37.9053,52558.0
2017-03-02 11:25:00,53.93,53.95,53.85,53.89,36423.0,37.8982,37.9123,37.842,37.8701,36423.0
2017-03-02 11:30:00,53.89,53.9,53.74,53.78,57171.0,37.8701,37.8772,37.7647,37.7928,57171.0
2017-03-02 11:35:00,53.78,53.84,53.76,53.81,124599.0,37.7928,37.835,37.7788,37.8139,124599.0
2017-03-02 11:40:00,53.82,53.87,53.82,53.85,33852.0,37.8209,37.8561,37.8209,37.842,33852.0
2017-03-02 11:45:00,53.84,53.93,53.83,53.92,76289.0,37.835,37.8982,37.828,37.8912,76289.0
2017-03-02 11:50:00,53.93,53.93,53.86,53.89,46794.0,37.8982,37.8982,37.8491,37.8701,46794.0
2017-03-02 11:55:00,53.89,53.92,53.88,53.89,17362.0,37.8701,37.8912,37.8631,37.8701,17362.0
2017-03-02 12:00:00,53.89,53.89,53.82,53.83,23700.0,37.8701,37.8701,37.8209,37.828,23700.0
2017-03-02 12:05:00,53.82,53.83,53.75,53.78,20438.0,37.8209,37.828,37.7718,37.7928,20438.0
2017-03-02 12:10:00,53.78,53.79,53.74,53.76,19568.0,37.7928,37.7999,37.7647,37.7788,19568.0
2017-03-02 12:15:00,53.75,53.82,53.75,53.81,41788.0,37.7718,37.8209,37.7718,37.8139,41788.0
2017-03-02 12:20:00,53.81,53.85,53.79,53.83,35180.0,37.8139,37.842,37.7999,37.828,35180.0
2017-03-02 12:25:00,53.84,53.89,53.82,53.88,26663.0,37.835,37.8701,37.8209,37.8631,26663.0
2017-03-02 12:30:00,53.88,53.9,53.86,53.88,15936.0,37.8631,37.8772,37.8491,37.8631,15936.0
2017-03-02 12:35:00,53.89,53.93,53.88,53.93,13907.0,37.8701,37.8982,37.8631,37.8982,13907.0
2017-03-02 12:40:00,53.92,53.93,53.88,53.91,27439.0,37.8912,37.8982,37.8631,37.8842,27439.0
2017-03-02 12:45:00,53.91,53.92,53.87,53.89,16655.0,37.8842,37.8912,37.8561,37.8701,16655.0
2017-03-02 12:50:00,53.89,53.94,53.85,53.89,94857.0,37.8701,37.9053,37.842,37.8701,94857.0
2017-03-02 12:55:00,53.89,53.92,53.86,53.9,12215.0,37.8701,37.8912,37.8491,37.8772,12215.0
2017-03-02 13:00:00,53.9,53.9,53.88,53.9,10611.0,37.8772,37.8772,37.8631,37.8772,10611.0
2017-03-02 13:05:00,53.9,53.93,53.88,53.9,26261.0,37.8772,37.8982,37.8631,37.8772,26261.0
2017-03-02 13:10:00,53.9,53.9,53.88,53.9,10349.0,37.8772,37.8772,37.8631,37.8772,10349.0
2017-03-02 13:15:00,53.9,53.9,53.89,53.9,14999.0,37.8772,37.8772,37.8701,37.8772,14999.0
2017-03-02 13:20:00,53.9,53.93,53.88,53.91,20826.0,37.8772,37.8982,37.8631,37.8842,20826.0
2017-03-02 13:25:00,53.91,53.96,53.88,53.96,9614.0,37.8842,37.9193,37.8631,37.9193,9614.0
2017-03-02 13:30:00,53.95,53.96,53.92,53.93,15799.0,37.9123,37.9193,37.8912,37.8982,15799.0
2017-03-02 13:35:00,53.93,53.93,53.88,53.9,15951.0,37.8982,37.8982,37.8631,37.8772,15951.0
2017-03-02 13:40:00,53.9,53.91,53.81,53.82,55062.0,37.8772,37.8842,37.8139,37.8209,55062.0
2017-03-02 13:45:00,53.82,53.88,53.81,53.85,22631.0,37.8209,37.8631,37.8139,37.842,22631.0
2017-03-02 13:50:00,53.86,53.86,53.79,53.82,14716.0,37.8491,37.8491,37.7999,37.8209,14716.0
2017-03-02 13:55:00,53.82,53.83,53.79,53.83,16057.0,37.8209,37.828,37.7999,37.828,16057.0
2017-03-02 14:00:00,53.82,53.85,53.82,53.84,11108.0,37.8209,37.842,37.8209,37.835,11108.0
2017-03-02 14:05:00,53.83,53.85,53.82,53.84,16045.0,37.828,37.842,37.8209,37.835,16045.0
2017-03-02 14:10:00,53.84,53.84,53.8,53.81,24955.0,37.835,37.835,37.8069,37.8139,24955.0
2017-03-02 14:15:00,53.82,53.82,53.77,53.8,33576.0,37.8209,37.8209,37.7858,37.8069,33576.0
2017-03-02 14:20:00,53.8,53.82,53.79,53.8,36509.0,37.8069,37.8209,37.7999,37.8069,36509.0
2017-03-02 14:25:00,53.79,53.86,53.79,53.85,20871.0,37.7999,37.8491,37.7999,37.842,20871.0
2017-03-02 14:30:00,53.85,53.93,53.85,53.93,16190.0,37.842,37.8982,37.842,37.8982,16190.0
2017-03-02 14:35:00,53.92,53.93,53.89,53.93,10631.0,37.8912,37.8982,37.8701,37.8982,10631.0
2017-03-02 14:40:00,53.93,53.93,53.88,53.89,13317.0,37.8982,37.8982,37.8631,37.8701,13317.0
2017-03-02 14:45:00,53.88,53.94,53.87,53.94,18274.0,37.8631,37.9053,37.8561,37.9053,18274.0
2017-03-02 14:50:00,53.94,53.94,53.87,53.9,38932.0,37.9053,37.9053,37.8561,37.8772,38932.0
2017-03-02 14:55:00,53.89,53.91,53.87,53.91,25413.0,37.8701,37.8842,37.8561,37.8842,25413.0
2017-03-02 15:00:00,53.9,53.91,53.85,53.86,22627.0,37.8772,37.8842,37.842,37.8491,22627.0
2017-03-02 15:05:00,53.85,53.87,53.83,53.83,12132.0,37.842,37.8561,37.828,37.828,12132.0
2017-03-02 15:10:00,53.84,53.88,53.82,53.86,40252.0,37.835,37.8631,37.8209,37.8491,40252.0
2017-03-02 15:15:00,53.86,53.86,53.81,53.84,55515.0,37.8491,37.8491,37.8139,37.835,55515.0
2017-03-02 15:20:00,53.84,53.86,53.79,53.79,59473.0,37.835,37.8491,37.7999,37.7999,59473.0
2017-03-02 15:25:00,53.8,53.83,53.78,53.83,31113.0,37.8069,37.828,37.7928,37.828,31113.0
2017-03-02 15:30:00,53.82,53.82,53.77,53.79,43063.0,37.8209,37.8209,37.7858,37.7999,43063.0
2017-03-02 15:35:00,53.79,53.81,53.78,53.8,37713.0,37.7999,37.8139,37.7928,37.8069,37713.0
2017-03-02 15:40:00,53.8,53.8,53.74,53.77,72306.0,37.8069,37.8069,37.7647,37.7858,72306.0
2017-03-02 15:45:00,53.77,53.79,53.73,53.73,77530.0,37.7858,37.7999,37.7577,37.7577,77530.0
2017-03-02 15:50:00,53.73,53.74,53.69,53.69,141383.0,37.7577,37.7647,37.7296,37.7296,141383.0
2017-03-02 15:55:00,53.7,53.76,53.66,53.71,246310.0,37.7366,37.7788,37.7085,37.7436,246310.0
2017-03-03 09:30:00,53.73,54.16,53.64,53.98,84932.0,37.7577,38.0599,37.6945,37.9334,84932.0
2017-03-03 09:35:00,53.98,54.1,53.98,54.02,31398.0,37.9334,38.0177,37.9334,37.9615,31398.0
2017-03-03 09:40:00,54.02,54.16,53.97,54.16,17167.0,37.9615,38.0599,37.9264,38.0599,17167.0
2017-03-03 09:45:00,54.14,54.25,54.02,54.04,39957.0,38.0458,38.1231,37.9615,37.9755,39957.0
2017-03-03 09:50:00,54.03,54.06,53.87,53.91,49219.0,37.9685,37.9896,37.8561,37.8842,49219.0
2017-03-03 09:55:00,53.88,53.93,53.85,53.87,49662.0,37.8631,37.8982,37.842,37.8561,49662.0
2017-03-03 10:00:00,53.84,53.94,53.79,53.87,36600.0,37.835,37.9053,37.7999,37.8561,36600.0
2017-03-03 10:05:00,53.86,53.9,53.83,53.85,38224.0,37.8491,37.8772,37.828,37.842,38224.0
2017-03-03 10:10:00,53.85,53.92,53.84,53.86,19870.0,37.842,37.8912,37.835,37.8491,19870.0
2017-03-03 10:15:00,53.86,53.91,53.86,53.91,30460.0,37.8491,37.8842,37.8491,37.8842,30460.0
2017-03-03 10:20:00,53.9,53.94,53.87,53.89,79730.0,37.8772,37.9053,37.8561,37.8701,79730.0
2017-03-03 10:25:00,53.9,53.93,53.87,53.93,27069.0,37.8772,37.8982,37.8561,37.8982,27069.0
2017-03-03 10:30:00,53.92,53.94,53.89,53.9,27354.0,37.8912,37.9053,37.8701,37.8772,27354.0
2017-03-03 10:35:00,53.9,53.91,53.87,53.9,44917.0,37.8772,37.8842,37.8561,37.8772,44917.0
2017-03-03 10:40:00,53.89,54.09,53.89,54.09,40693.0,37.8701,38.0107,37.8701,38.0107,40693.0
2017-03-03 10:45:00,54.1,54.11,53.97,53.98,25197.0,38.0177,38.0247,37.9264,37.9334,25197.0
2017-03-03 10:50:00,53.98,54.02,53.92,53.97,28334.0,37.9334,37.9615,37.8912,37.9264,28334.0
2017-03-03 10:55:00,53.95,53.98,53.9,53.92,38305.0,37.9123,37.9334,37.8772,37.8912,38305.0
2017-03-03 11:00:00,53.92,53.93,53.8,53.87,84332.0,37.8912,37.8982,37.8069,37.8561,84332.0
2017-03-03 11:05:00,53.87,53.92,53.86,53.9,57546.0,37.8561,37.8912,37.8491,37.8772,57546.0
2017-03-03 11:10:00,53.91,53.93,53.89,53.9,19920.0,37.8842,37.8982,37.8701,37.8772,19920.0
2017-03-03 11:15:00,53.9,53.91,53.88,53.88,28270.0,37.8772,37.8842,37.8631,37.8631,28270.0
2017-03-03 11:20:00,53.88,53.92,53.87,53.9,9922.0,37.8631,37.8912,37.8561,37.8772,9922.0
2017-03-03 11:25:00,53.93,53.93,53.89,53.89,18823.0,37.8982,37.8982,37.8701,37.8701,18823.0
2017-03-03 11:30:00,53.89,53.93,53.87,53.9,58540.0,37.8701,37.8982,37.8561,37.8772,58540.0
2017-03-03 11:35:00,53.89,53.89,53.85,53.88,30820.0,37.8701,37.8701,37.842,37.8631,30820.0
2017-03-03 11:40:00,53.89,53.92,53.87,53.87,24727.0,37.8701,37.8912,37.8561,37.8561,24727.0
2017-03-03 11:45:00,53.88,53.92,53.87,53.91,24121.0,37.8631,37.8912,37.8561,37.8842,24121.0
2017-03-03 11:50:00,53.91,53.92,53.89,53.91,15968.0,37.8842,37.8912,37.8701,37.8842,15968.0
2017-03-03 11:55:00,53.9,53.93,53.88,53.92,17139.0,37.8772,37.8982,37.8631,37.8912,17139.0
2017-03-03 12:00:00,53.92,53.93,53.89,53.91,12381.0,37.8912,37.8982,37.8701,37.8842,12381.0
2017-03-03 12:05:00,53.91,53.94,53.9,53.94,11936.0,37.8842,37.9053,37.8772,37.9053,11936.0
2017-03-03 12:10:00,53.94,53.95,53.87,53.91,24390.0,37.9053,37.9123,37.8561,37.8842,24390.0
2017-03-03 12:15:00,53.91,53.91,53.84,53.86,12962.0,37.8842,37.8842,37.835,37.8491,12962.0
2017-03-03 12:20:00,53.87,53.87,53.82,53.83,11254.0,37.8561,37.8561,37.8209,37.828,11254.0
2017-03-03 12:25:00,53.84,53.88,53.82,53.88,23124.0,37.835,37.8631,37.8209,37.8631,23124.0
2017-03-03 12:30:00,53.89,53.93,53.89,53.91,14273.0,37.8701,37.8982,37.8701,37.8842,14273.0
2017-03-03 12:35:00,53.91,53.93,53.89,53.91,16696.0,37.8842,37.8982,37.8701,37.8842,16696.0
2017-03-03 12:40:00,53.91,53.93,53.88,53.91,12387.0,37.8842,37.8982,37.8631,37.8842,12387.0
2017-03-03 12:45:00,53.91,53.93,53.88,53.88,18597.0,37.8842,37.8982,37.8631,37.8631,18597.0
2017-03-03 12:50:00,53.89,53.9,53.8,53.85,66129.0,37.8701,37.8772,37.8069,37.842,66129.0
2017-03-03 12:55:00,53.85,53.85,53.82,53.85,15121.0,37.842,37.842,37.8209,37.842,15121.0
2017-03-03 13:00:00,53.84,53.85,53.75,53.84,35424.0,37.835,37.842,37.7718,37.835,35424.0
2017-03-03 13:05:00,53.83,53.84,53.75,53.79,15595.0,37.828,37.835,37.7718,37.7999,15595.0
2017-03-03 13:10:00,53.79,53.81,53.78,53.8,13345.0,37.7999,37.8139,37.7928,37.8069,13345.0
2017-03-03 13:15:00,53.79,53.8,53.75,53.78,26334.0,37.7999,37.8069,37.7718,37.7928,26334.0
2017-03-03 13:20:00,53.76,53.79,53.73,53.74,14943.0,37.7788,37.7999,37.7577,37.7647,14943.0
2017-03-03 13:25:00,53.74,53.77,53.73,53.76,14457.0,37.7647,37.7858,37.7577,37.7788,14457.0
2017-03-03 13:30:00,53.76,53.79,53.74,53.75,20166.0,37.7788,37.7999,37.7647,37.7718,20166.0
2017-03-03 13:35:00,53.75,53.77,53.73,53.75,16527.0,37.7718,37.7858,37.7577,37.7718,16527.0
2017-03-03 13:40:00,53.76,53.82,53.75,53.82,11724.0,37.7788,37.8209,37.7718,37.8209,11724.0
2017-03-03 13:45:00,53.82,53.83,53.79,53.81,14497.0,37.8209,37.828,37.7999,37.8139,14497.0
2017-03-03 13:50:00,53.82,53.82,53.76,53.77,9735.0,37.8209,37.8209,37.7788,37.7858,9735.0
2017-03-03 13:55:00,53.76,53.78,53.73,53.75,23008.0,37.7788,37.7928,37.7577,37.7718,23008.0
2017-03-03 14:00:00,53.75,53.83,53.74,53.82,21258.0,37.7718,37.828,37.7647,37.8209,21258.0
2017-03-03 14:05:00,53.81,53.82,53.8,53.81,16618.0,37.8139,37.8209,37.8069,37.8139,16618.0
2017-03-03 14:10:00,53.82,53.86,53.81,53.81,16120.0,37.8209,37.8491,37.8139,37.8139,16120.0
2017-03-03 14:15:00,53.81,53.82,53.78,53.82,23000.0,37.8139,37.8209,37.7928,37.8209,23000.0
2017-03-03 14:20:00,53.82,53.86,53.81,53.86,13930.0,37.8209,37.8491,37.8139,37.8491,13930.0
2017-03-03 14:25:00,53.85,53.87,53.83,53.84,16041.0,37.842,37.8561,37.828,37.835,16041.0
2017-03-03 14:30:00,53.84,53.87,53.83,53.87,15632.0,37.835,37.8561,37.828,37.8561,15632.0
2017-03-03 14:35:00,53.87,53.89,53.85,53.87,13656.0,37.8561,37.8701,37.842,37.8561,13656.0
2017-03-03 14:40:00,53.87,53.87,53.81,53.81,14665.0,37.8561,37.8561,37.8139,37.8139,14665.0
2017-03-03 14:45:00,53.81,53.83,53.8,53.82,16579.0,37.8139,37.828,37.8069,37.8209,16579.0
2017-03-03 14:50:00,53.83,53.84,53.82,53.84,13887.0,37.828,37.835,37.8209,37.835,13887.0
2017-03-03 14:55:00,53.84,53.84,53.83,53.84,10441.0,37.835,37.835,37.828,37.835,10441.0
2017-03-03 15:00:00,53.84,53.88,53.82,53.85,44234.0,37.835,37.8631,37.8209,37.842,44234.0
2017-03-03 15:05:00,53.85,53.87,53.85,53.86,21269.0,37.842,37.8561,37.842,37.8491,21269.0
2017-03-03 15:10:00,53.86,53.86,53.84,53.86,24669.0,37.8491,37.8491,37.835,37.8491,24669.0
2017-03-03 15:15:00,53.86,53.87,53.84,53.86,21258.0,37.8491,37.8561,37.835,37.8491,21258.0
2017-03-03 15:20:00,53.86,53.96,53.85,53.95,39956.0,37.8491,37.9193,37.842,37.9123,39956.0
2017-03-03 15:25:00,53.95,54.07,53.93,54.07,45259.0,37.9123,37.9966,37.8982,37.9966,45259.0
2017-03-03 15:30:00,54.07,54.12,54.05,54.11,42290.0,37.9966,38.0318,37.9826,38.0247,42290.0
2017-03-03 15:35:00,54.1,54.1,54.04,54.07,37763.0,38.0177,38.0177,37.9755,37.9966,37763.0
2017-03-03 15:40:00,54.06,54.07,53.99,54.02,52152.0,37.9896,37.9966,37.9404,37.9615,52152.0
2017-03-03 15:45:00,54.01,54.02,53.94,53.96,73568.0,37.9545,37.9615,37.9053,37.9193,73568.0
2017-03-03 15:50:00,53.96,54.02,53.95,54.01,77195.0,37.9193,37.9615,37.9123,37.9545,77195.0
2017-03-03 15:55:00,54.0,54.02,53.99,54.01,173335.0,37.9474,37.9615,37.9404,37.9545,173335.0
2017-03-06 09:30:00,53.64,53.87,53.64,53.84,40303.0,37.6945,37.8561,37.6945,37.835,40303.0
2017-03-06 09:35:00,53.88,53.88,53.42,53.44,29851.0,37.8631,37.8631,37.5399,37.5539,29851.0
2017-03-06 09:40:00,53.42,53.51,53.32,53.35,17411.0,37.5399,37.6031,37.4696,37.4907,17411.0
2017-03-06 09:45:00,53.33,53.49,53.31,53.48,19930.0,37.4766,37.589,37.4626,37.582,19930.0
2017-03-06 09:50:00,53.49,53.51,53.39,53.39,20947.0,37.589,37.6031,37.5188,37.5188,20947.0
2017-03-06 09:55:00,53.39,53.41,53.3,53.34,18500.0,37.5188,37.5328,37.4555,37.4836,18500.0
2017-03-06 10:00:00,53.34,53.35,53.25,53.25,21110.0,37.4836,37.4907,37.4204,37.4204,21110.0
2017-03-06 10:05:00,53.26,53.31,53.21,53.25,25131.0,37.4274,37.4626,37.3923,37.4204,25131.0
2017-03-06 10:10:00,53.26,53.29,53.21,53.21,20990.0,37.4274,37.4485,37.3923,37.3923,20990.0
2017-03-06 10:15:00,53.2,53.21,53.06,53.06,36186.0,37.3853,37.3923,37.2869,37.2869,36186.0
2017-03-06 10:20:00,53.07,53.19,53.06,53.12,41783.0,37.2939,37.3782,37.2869,37.329,41783.0
2017-03-06 10:25:00,53.12,53.12,53.01,53.02,20845.0,37.329,37.329,37.2517,37.2588,20845.0
2017-03-06 10:30:00,53.02,53.02,52.91,52.92,27314.0,37.2588,37.2588,37.1815,37.1885,27314.0
2017-03-06 10:35:00,52.91,52.92,52.74,52.8,44036.0,37.1815,37.1885,37.062,37.1042,44036.0
2017-03-06 10:40:00,52.8,52.8,52.68,52.76,24384.0,37.1042,37.1042,37.0198,37.0761,24384.0
2017-03-06 10:45:00,52.76,52.79,52.7,52.74,34564.0,37.0761,37.0971,37.0339,37.062,34564.0
2017-03-06 10:50:00,52.73,52.77,52.64,52.64,21740.0,37.055,37.0831,36.9917,36.9917,21740.0
2017-03-06 10:55:00,52.65,52.66,52.54,52.54,33580.0,36.9988,37.0058,36.9215,36.9215,33580.0
2017-03-06 11:00:00,52.54,52.55,52.44,52.46,61650.0,36.9215,36.9285,36.8512,36.8652,61650.0
2017-03-06 11:05:00,52.47,52.56,52.44,52.49,49201.0,36.8723,36.9355,36.8512,36.8863,49201.0
2017-03-06 11:10:00,52.49,52.54,52.47,52.5,25646.0,36.8863,36.9215,36.8723,36.8933,25646.0
2017-03-06 11:15:00,52.5,52.6,52.49,52.53,23519.0,36.8933,36.9636,36.8863,36.9144,23519.0
2017-03-06 11:20:00,52.54,52.54,52.44,52.44,60184.0,36.9215,36.9215,36.8512,36.8512,60184.0
2017-03-06 11:25:00,52.44,52.45,52.37,52.4,36488.0,36.8512,36.8582,36.802,36.8231,36488.0
2017-03-06 11:30:00,52.4,52.43,52.37,52.41,25144.0,36.8231,36.8442,36.802,36.8301,25144.0
2017-03-06 11:35:00,52.41,52.43,52.36,52.38,28925.0,36.8301,36.8442,36.795,36.809,28925.0
2017-03-06 11:40:00,52.38,52.4,52.34,52.36,25482.0,36.809,36.8231,36.7809,36.795,25482.0
2017-03-06 11:45:00,52.35,52.39,52.34,52.35,38375.0,36.7879,36.816,36.7809,36.7879,38375.0
2017-03-06 11:50:00,52.36,52.4,52.34,52.35,19585.0,36.795,36.8231,36.7809,36.7879,19585.0
2017-03-06 11:55:00,52.35,52.39,52.33,52.34,21602.0,36.7879,36.816,36.7739,36.7809,21602.0
2017-03-06 12:00:00,52.33,52.37,52.3,52.35,20333.0,36.7739,36.802,36.7528,36.7879,20333.0
2017-03-06 12:05:00,52.34,52.36,52.31,52.31,19632.0,36.7809,36.795,36.7598,36.7598,19632.0
2017-03-06 12:10:00,52.3,52.33,52.25,52.25,35123.0,36.7528,36.7739,36.7177,36.7177,35123.0
2017-03-06 12:15:00,52.26,52.28,52.23,52.25,23319.0,36.7247,36.7387,36.7036,36.7177,23319.0
2017-03-06 12:20:00,52.25,52.29,52.22,52.24,38946.0,36.7177,36.7458,36.6966,36.7106,38946.0
2017-03-06 12:25:00,52.25,52.28,52.22,52.22,14576.0,36.7177,36.7387,36.6966,36.6966,14576.0
2017-03-06 12:30:00,52.22,52.24,52.18,52.18,38312.0,36.6966,36.7106,36.6685,36.6685,38312.0
2017-03-06 12:35:00,52.18,52.21,52.14,52.16,27147.0,36.6685,36.6895,36.6404,36.6544,27147.0
2017-03-06 12:40:00,52.17,52.23,52.17,52.22,25970.0,36.6614,36.7036,36.6614,36.6966,25970.0
2017-03-06 12:45:00,52.22,52.22,52.14,52.16,22993.0,36.6966,36.6966,36.6404,36.6544,22993.0
2017-03-06 12:50:00,52.17,52.21,52.13,52.18,24652.0,36.6614,36.6895,36.6333,36.6685,24652.0
2017-03-06 12:55:00,52.19,52.27,52.17,52.27,33510.0,36.6755,36.7317,36.6614,36.7317,33510.0
2017-03-06 13:00:00,52.27,52.38,52.27,52.37,63540.0,36.7317,36.809,36.7317,36.802,63540.0
2017-03-06 13:05:00,52.38,52.42,52.33,52.38,53799.0,36.809,36.8371,36.7739,36.809,53799.0
2017-03-06 13:10:00,52.38,52.39,52.35,52.36,16540.0,36.809,36.816,36.7879,36.795,16540.0
2017-03-06 13:15:00,52.37,52.44,52.37,52.44,24684.0,36.802,36.8512,36.802,36.8512,24684.0
2017-03-06 13:20:00,52.44,52.46,52.41,52.44,22265.0,36.8512,36.8652,36.8301,36.8512,22265.0
2017-03-06 13:25:00,52.43,52.44,52.38,52.4,22474.0,36.8442,36.8512,36.809,36.8231,22474.0
2017-03-06 13:30:00,52.4,52.49,52.4,52.48,39431.0,36.8231,36.8863,36.8231,36.8793,39431.0
2017-03-06 13:35:00,52.46,52.47,52.42,52.44,18543.0,36.8652,36.8723,36.8371,36.8512,18543.0
2017-03-06 13:40:00,52.44,52.44,52.41,52.43,19195.0,36.8512,36.8512,36.8301,36.8442,19195.0
2017-03-06 13:45:00,52.44,52.47,52.43,52.47,19559.0,36.8512,36.8723,36.8442,36.8723,19559.0
2017-03-06 13:50:00,52.46,52.5,52.44,52.46,26923.0,36.8652,36.8933,36.8512,36.8652,26923.0
2017-03-06 13:55:00,52.44,52.46,52.44,52.46,29255.0,36.8512,36.8652,36.8512,36.8652,29255.0
2017-03-06 14:00:00,52.46,52.51,52.46,52.48,21541.0,36.8652,36.9004,36.8652,36.8793,21541.0
2017-03-06 14:05:00,52.47,52.49,52.38,52.39,61198.0,36.8723,36.8863,36.809,36.816,61198.0
2017-03-06 14:10:00,52.39,52.48,52.38,52.48,35135.0,36.816,36.8793,36.809,36.8793,35135.0
2017-03-06 14:15:00,52.48,52.57,52.47,52.55,57013.0,36.8793,36.9425,36.8723,36.9285,57013.0
2017-03-06 14:20:00,52.54,52.63,52.52,52.6,52219.0,36.9215,36.9847,36.9074,36.9636,52219.0
2017-03-06 14:25:00,52.61,52.74,52.54,52.54,148753.0,36.9706,37.062,36.9215,36.9215,148753.0
2017-03-06 14:30:00,52.55,52.57,52.48,52.48,19791.0,36.9285,36.9425,36.8793,36.8793,19791.0
2017-03-06 14:35:00,52.48,52.54,52.48,52.51,14742.0,36.8793,36.9215,36.8793,36.9004,14742.0
2017-03-06 14:40:00,52.51,52.51,52.45,52.45,10886.0,36.9004,36.9004,36.8582,36.8582,10886.0
2017-03-06 14:45:00,52.44,52.47,52.42,52.43,12826.0,36.8512,36.8723,36.8371,36.8442,12826.0
2017-03-06 14:50:00,52.42,52.42,52.35,52.4,36979.0,36.8371,36.8371,36.7879,36.8231,36979.0
2017-03-06 14:55:00,52.4,52.4,52.35,52.39,13498.0,36.8231,36.8231,36.7879,36.816,13498.0
2017-03-06 15:00:00,52.4,52.44,52.39,52.42,36417.0,36.8231,36.8512,36.816,36.8371,36417.0
2017-03-06 15:05:00,52.41,52.43,52.38,52.42,21424.0,36.8301,36.8442,36.809,36.8371,21424.0
2017-03-06 15:10:00,52.41,52.45,52.41,52.45,18698.0,36.8301,36.8582,36.8301,36.8582,18698.0
2017-03-06 15:15:00,52.44,52.51,52.44,52.51,28243.0,36.8512,36.9004,36.8512,36.9004,28243.0
2017-03-06 15:20:00,52.51,52.51,52.44,52.44,22860.0,36.9004,36.9004,36.8512,36.8512,22860.0
2017-03-06 15:25:00,52.44,52.49,52.42,52.43,38633.0,36.8512,36.8863,36.8371,36.8442,38633.0
2017-03-06 15:30:00,52.42,52.43,52.32,52.37,57119.0,36.8371,36.8442,36.7668,36.802,57119.0
2017-03-06 15:35:00,52.37,52.4,52.35,52.36,49922.0,36.802,36.8231,36.7879,36.795,49922.0
2017-03-06 15:40:00,52.36,52.39,52.35,52.38,57052.0,36.795,36.816,36.7879,36.809,57052.0
2017-03-06 15:45:00,52.38,52.43,52.37,52.43,54518.0,36.809,36.8442,36.802,36.8442,54518.0
2017-03-06 15:50:00,52.43,52.46,52.41,52.41,119552.0,36.8442,36.8652,36.8301,36.8301,119552.0
2017-03-06 15:55:00,52.41,52.41,52.32,52.34,120632.0,36.8301,36.8301,36.7668,36.7809,120632.0
2017-03-07 09:30:00,52.15,52.3,52.08,52.21,53374.0,36.6474,36.7528,36.5982,36.6895,53374.0
2017-03-07 09:35:00,52.23,52.31,52.15,52.29,21126.0,36.7036,36.7598,36.6474,36.7458,21126.0
2017-03-07 09:40:00,52.28,52.3,52.11,52.19,35018.0,36.7387,36.7528,36.6193,36.6755,35018.0
2017-03-07 09:45:00,52.19,52.19,52.07,52.09,46301.0,36.6755,36.6755,36.5912,36.6052,46301.0
2017-03-07 09:50:00,52.08,52.09,52.0,52.06,39416.0,36.5982,36.6052,36.542,36.5841,39416.0
2017-03-07 09:55:00,52.05,52.09,52.0,52.0,19890.0,36.5771,36.6052,36.542,36.542,19890.0
2017-03-07 10:00:00,52.01,52.18,52.01,52.16,32652.0,36.549,36.6685,36.549,36.6544,32652.0
2017-03-07 10:05:00,52.16,52.18,52.08,52.1,40405.0,36.6544,36.6685,36.5982,36.6122,40405.0
2017-03-07 10:10:00,52.09,52.22,52.08,52.12,66396.0,36.6052,36.6966,36.5982,36.6263,66396.0
2017-03-07 10:15:00,52.11,52.16,52.09,52.16,17082.0,36.6193,36.6544,36.6052,36.6544,17082.0
2017-03-07 10:20:00,52.16,52.16,52.02,52.13,27860.0,36.6544,36.6544,36.556,36.6333,27860.0
2017-03-07 10:25:00,52.12,52.13,52.07,52.07,13470.0,36.6263,36.6333,36.5912,36.5912,13470.0
2017-03-07 10:30:00,52.08,52.13,52.07,52.11,18204.0,36.5982,36.6333,36.5912,36.6193,18204.0
2017-03-07 10:35:00,52.11,52.12,52.09,52.11,12415.0,36.6193,36.6263,36.6052,36.6193,12415.0
2017-03-07 10:40:00,52.11,52.14,52.05,52.1,14171.0,36.6193,36.6404,36.5771,36.6122,14171.0
2017-03-07 10:45:00,52.09,52.14,52.08,52.11,32048.0,36.6052,36.6404,36.5982,36.6193,32048.0
2017-03-07 10:50:00,52.11,52.11,52.02,52.02,17794.0,36.6193,36.6193,36.556,36.556,17794.0
2017-03-07 10:55:00,52.04,52.12,52.03,52.1,18202.0,36.5701,36.6263,36.5631,36.6122,18202.0
2017-03-07 11:00:00,52.09,52.09,52.02,52.03,9719.0,36.6052,36.6052,36.556,36.5631,9719.0
2017-03-07 11:05:00,52.04,52.04,52.01,52.01,10017.0,36.5701,36.5701,36.549,36.549,10017.0
2017-03-07 11:10:00,52.01,52.04,52.01,52.02,13231.0,36.549,36.5701,36.549,36.556,13231.0
2017-03-07 11:15:00,52.03,52.05,52.02,52.03,13297.0,36.5631,36.5771,36.556,36.5631,13297.0
2017-03-07 11:20:00,52.03,52.03,51.93,51.94,38498.0,36.5631,36.5631,36.4928,36.4998,38498.0
2017-03-07 11:25:00,51.95,51.95,51.88,51.88,13078.0,36.5068,36.5068,36.4576,36.4576,13078.0
2017-03-07 11:30:00,51.88,51.88,51.8,51.83,32523.0,36.4576,36.4576,36.4014,36.4225,32523.0
2017-03-07 11:35:00,51.85,51.87,51.8,51.8,14828.0,36.4366,36.4506,36.4014,36.4014,14828.0
2017-03-07 11:40:00,51.81,51.85,51.8,51.85,15284.0,36.4085,36.4366,36.4014,36.4366,15284.0
2017-03-07 11:45:00,51.84,51.85,51.82,51.83,7126.0,36.4295,36.4366,36.4155,36.4225,7126.0
2017-03-07 11:50:00,51.83,51.83,51.79,51.8,12327.0,36.4225,36.4225,36.3944,36.4014,12327.0
2017-03-07 11:55:00,51.79,51.79,51.72,51.77,18851.0,36.3944,36.3944,36.3452,36.3803,18851.0
2017-03-07 12:00:00,51.76,51.81,51.71,51.81,25601.0,36.3733,36.4085,36.3382,36.4085,25601.0
2017-03-07 12:05:00,51.8,51.81,51.78,51.81,11370.0,36.4014,36.4085,36.3874,36.4085,11370.0
2017-03-07 12:10:00,51.8,51.8,51.74,51.75,9565.0,36.4014,36.4014,36.3593,36.3663,9565.0
2017-03-07 12:15:00,51.75,51.75,51.71,51.72,13347.0,36.3663,36.3663,36.3382,36.3452,13347.0
2017-03-07 12:20:00,51.72,51.75,51.68,51.69,13967.0,36.3452,36.3663,36.3171,36.3241,13967.0
2017-03-07 12:25:00,51.68,51.72,51.68,51.71,10747.0,36.3171,36.3452,36.3171,36.3382,10747.0
2017-03-07 12:30:00,51.71,51.71,51.67,51.7,22236.0,36.3382,36.3382,36.3101,36.3312,22236.0
2017-03-07 12:35:00,51.7,51.72,51.69,51.71,13912.0,36.3312,36.3452,36.3241,36.3382,13912.0
2017-03-07 12:40:00,51.72,51.72,51.64,51.65,14327.0,36.3452,36.3452,36.289,36.296,14327.0
2017-03-07 12:45:00,51.65,51.65,51.62,51.62,11537.0,36.296,36.296,36.2749,36.2749,11537.0
2017-03-07 12:50:00,51.62,51.67,51.62,51.65,18520.0,36.2749,36.3101,36.2749,36.296,18520.0
2017-03-07 12:55:00,51.66,51.67,51.63,51.64,12934.0,36.303,36.3101,36.282,36.289,12934.0
2017-03-07 13:00:00,51.65,51.67,51.62,51.62,13122.0,36.296,36.3101,36.2749,36.2749,13122.0
2017-03-07 13:05:00,51.62,51.68,51.61,51.67,22021.0,36.2749,36.3171,36.2679,36.3101,22021.0
2017-03-07 13:10:00,51.68,51.68,51.65,51.67,10075.0,36.3171,36.3171,36.296,36.3101,10075.0
2017-03-07 13:15:00,51.68,51.7,51.68,51.69,8898.0,36.3171,36.3312,36.3171,36.3241,8898.0
2017-03-07 13:20:00,51.69,51.69,51.64,51.65,11574.0,36.3241,36.3241,36.289,36.296,11574.0
2017-03-07 13:25:00,51.65,51.65,51.63,51.63,7003.0,36.296,36.296,36.282,36.282,7003.0
2017-03-07 13:30:00,51.63,51.63,51.6,51.61,9730.0,36.282,36.282,36.2609,36.2679,9730.0
2017-03-07 13:35:00,51.61,51.61,51.53,51.55,21898.0,36.2679,36.2679,36.2117,36.2257,21898.0
2017-03-07 13:40:00,51.55,51.57,51.53,51.55,10781.0,36.2257,36.2398,36.2117,36.2257,10781.0
2017-03-07 13:45:00,51.55,51.58,51.55,51.57,7975.0,36.2257,36.2468,36.2257,36.2398,7975.0
2017-03-07 13:50:00,51.57,51.58,51.54,51.55,11720.0,36.2398,36.2468,36.2187,36.2257,11720.0
2017-03-07 13:55:00,51.55,51.55,51.49,51.49,24485.0,36.2257,36.2257,36.1836,36.1836,24485.0
2017-03-07 14:00:00,51.5,51.57,51.49,51.55,29399.0,36.1906,36.2398,36.1836,36.2257,29399.0
2017-03-07 14:05:00,51.55,51.56,51.51,51.52,30140.0,36.2257,36.2328,36.1976,36.2047,30140.0
2017-03-07 14:10:00,51.52,51.59,51.5,51.59,13182.0,36.2047,36.2539,36.1906,36.2539,13182.0
2017-03-07 14:15:00,51.59,51.6,51.58,51.59,12974.0,36.2539,36.2609,36.2468,36.2539,12974.0
2017-03-07 14:20:00,51.59,51.61,51.58,51.6,15336.0,36.2539,36.2679,36.2468,36.2609,15336.0
2017-03-07 14:25:00,51.6,51.61,51.58,51.58,11094.0,36.2609,36.2679,36.2468,36.2468,11094.0
2017-03-07 14:30:00,51.57,51.57,51.54,51.54,13737.0,36.2398,36.2398,36.2187,36.2187,13737.0
2017-03-07 14:35:00,51.55,51.6,51.53,51.59,18629.0,36.2257,36.2609,36.2117,36.2539,18629.0
2017-03-07 14:40:00,51.59,51.63,51.58,51.61,10659.0,36.2539,36.282,36.2468,36.2679,10659.0
2017-03-07 14:45:00,51.6,51.61,51.55,51.56,14076.0,36.2609,36.2679,36.2257,36.2328,14076.0
2017-03-07 14:50:00,51.55,51.57,51.54,51.57,13558.0,36.2257,36.2398,36.2187,36.2398,13558.0
2017-03-07 14:55:00,51.57,51.61,51.55,51.59,23459.0,36.2398,36.2679,36.2257,36.2539,23459.0
2017-03-07 15:00:00,51.59,51.6,51.55,51.55,37293.0,36.2539,36.2609,36.2257,36.2257,37293.0
2017-03-07 15:05:00,51.55,51.56,51.48,51.56,29875.0,36.2257,36.2328,36.1766,36.2328,29875.0
2017-03-07 15:10:00,51.56,51.64,51.56,51.61,26997.0,36.2328,36.289,36.2328,36.2679,26997.0
2017-03-07 15:15:00,51.61,51.68,51.59,51.68,28228.0,36.2679,36.3171,36.2539,36.3171,28228.0
2017-03-07 15:20:00,51.68,51.74,51.67,51.73,30154.0,36.3171,36.3593,36.3101,36.3522,30154.0
2017-03-07 15:25:00,51.74,51.74,51.64,51.66,37055.0,36.3593,36.3593,36.289,36.303,37055.0
2017-03-07 15:30:00,51.66,51.68,51.58,51.58,36444.0,36.303,36.3171,36.2468,36.2468,36444.0
2017-03-07 15:35:00,51.57,51.64,51.57,51.59,49802.0,36.2398,36.289,36.2398,36.2539,49802.0
2017-03-07 15:40:00,51.58,51.59,51.5,51.53,78937.0,36.2468,36.2539,36.1906,36.2117,78937.0
2017-03-07 15:45:00,51.53,51.56,51.46,51.53,115961.0,36.2117,36.2328,36.1625,36.2117,115961.0
2017-03-07 15:50:00,51.53,51.53,51.45,51.46,117693.0,36.2117,36.2117,36.1555,36.1625,117693.0
2017-03-07 15:55:00,51.47,51.52,51.45,51.49,281735.0,36.1695,36.2047,36.1555,36.1836,281735.0
2017-03-08 09:30:00,51.72,51.86,51.41,51.56,50446.0,36.3452,36.4436,36.1274,36.2328,50446.0
2017-03-08 09:35:00,51.56,51.61,51.45,51.53,26562.0,36.2328,36.2679,36.1555,36.2117,26562.0
2017-03-08 09:40:00,51.5,51.68,51.42,51.66,18477.0,36.1906,36.3171,36.1344,36.303,18477.0
2017-03-08 09:45:00,51.67,51.8,51.64,51.75,26602.0,36.3101,36.4014,36.289,36.3663,26602.0
2017-03-08 09:50:00,51.75,51.82,51.7,51.78,40865.0,36.3663,36.4155,36.3312,36.3874,40865.0
2017-03-08 09:55:00,51.78,51.85,51.71,51.81,39838.0,36.3874,36.4366,36.3382,36.4085,39838.0
2017-03-08 10:00:00,51.8,51.89,51.76,51.81,34736.0,36.4014,36.4647,36.3733,36.4085,34736.0
2017-03-08 10:05:00,51.81,51.83,51.68,51.68,16500.0,36.4085,36.4225,36.3171,36.3171,16500.0
2017-03-08 10:10:00,51.67,51.67,51.59,51.64,10623.0,36.3101,36.3101,36.2539,36.289,10623.0
2017-03-08 10:15:00,51.65,51.74,51.64,51.73,28828.0,36.296,36.3593,36.289,36.3522,28828.0
2017-03-08 10:20:00,51.73,51.79,51.7,51.74,22185.0,36.3522,36.3944,36.3312,36.3593,22185.0
2017-03-08 10:25:00,51.74,51.81,51.71,51.76,38926.0,36.3593,36.4085,36.3382,36.3733,38926.0
2017-03-08 10:30:00,51.76,51.82,51.75,51.77,30396.0,36.3733,36.4155,36.3663,36.3803,30396.0
2017-03-08 10:35:00,51.76,51.82,51.76,51.78,19608.0,36.3733,36.4155,36.3733,36.3874,19608.0
2017-03-08 10:40:00,51.79,51.81,51.76,51.79,11542.0,36.3944,36.4085,36.3733,36.3944,11542.0
2017-03-08 10:45:00,51.79,51.79,51.74,51.78,21649.0,36.3944,36.3944,36.3593,36.3874,21649.0
2017-03-08 10:50:00,51.78,51.85,51.78,51.85,21327.0,36.3874,36.4366,36.3874,36.4366,21327.0
2017-03-08 10:55:00,51.84,51.91,51.82,51.88,12992.0,36.4295,36.4787,36.4155,36.4576,12992.0
2017-03-08 11:00:00,51.89,51.91,51.88,51.88,13621.0,36.4647,36.4787,36.4576,36.4576,13621.0
2017-03-08 11:05:00,51.88,51.89,51.81,51.83,22915.0,36.4576,36.4647,36.4085,36.4225,22915.0
2017-03-08 11:10:00,51.83,51.9,51.82,51.86,29265.0,36.4225,36.4717,36.4155,36.4436,29265.0
2017-03-08 11:15:00,51.87,51.91,51.85,51.86,29584.0,36.4506,36.4787,36.4366,36.4436,29584.0
2017-03-08 11:20:00,51.85,51.88,51.85,51.86,39461.0,36.4366,36.4576,36.4366,36.4436,39461.0
2017-03-08 11:25:00,51.86,51.9,51.85,51.87,11952.0,36.4436,36.4717,36.4366,36.4506,11952.0
2017-03-08 11:30:00,51.88,51.88,51.78,51.79,16557.0,36.4576,36.4576,36.3874,36.3944,16557.0
2017-03-08 11:35:00,51.79,51.79,51.74,51.75,9255.0,36.3944,36.3944,36.3593,36.3663,9255.0
2017-03-08 11:40:00,51.75,51.84,51.75,51.81,38427.0,36.3663,36.4295,36.3663,36.4085,38427.0
2017-03-08 11:45:00,51.82,51.83,51.78,51.83,14844.0,36.4155,36.4225,36.3874,36.4225,14844.0
2017-03-08 11:50:00,51.83,51.84,51.78,51.78,6144.0,36.4225,36.4295,36.3874,36.3874,6144.0
2017-03-08 11:55:00,51.78,51.84,51.78,51.81,11092.0,36.3874,36.4295,36.3874,36.4085,11092.0
2017-03-08 12:00:00,51.81,51.88,51.77,51.82,12853.0,36.4085,36.4576,36.3803,36.4155,12853.0
2017-03-08 12:05:00,51.83,51.87,51.83,51.86,5587.0,36.4225,36.4506,36.4225,36.4436,5587.0
2017-03-08 12:10:00,51.86,51.89,51.84,51.86,13179.0,36.4436,36.4647,36.4295,36.4436,13179.0
2017-03-08 12:15:00,51.86,51.88,51.84,51.88,8764.0,36.4436,36.4576,36.4295,36.4576,8764.0
2017-03-08 12:20:00,51.87,51.88,51.84,51.85,12248.0,36.4506,36.4576,36.4295,36.4366,12248.0
2017-03-08 12:25:00,51.85,51.9,51.85,51.89,13100.0,36.4366,36.4717,36.4366,36.4647,13100.0
2017-03-08 12:30:00,51.89,51.9,51.86,51.88,4458.0,36.4647,36.4717,36.4436,36.4576,4458.0
2017-03-08 12:35:00,51.88,51.89,51.81,51.81,6729.0,36.4576,36.4647,36.4085,36.4085,6729.0
2017-03-08 12:40:00,51.8,51.82,51.79,51.8,10831.0,36.4014,36.4155,36.3944,36.4014,10831.0
2017-03-08 12:45:00,51.8,51.85,51.79,51.8,15710.0,36.4014,36.4366,36.3944,36.4014,15710.0
2017-03-08 12:50:00,51.8,51.84,51.8,51.8,12306.0,36.4014,36.4295,36.4014,36.4014,12306.0
2017-03-08 12:55:00,51.8,51.81,51.76,51.78,8989.0,36.4014,36.4085,36.3733,36.3874,8989.0
2017-03-08 13:00:00,51.77,51.79,51.74,51.77,24405.0,36.3803,36.3944,36.3593,36.3803,24405.0
2017-03-08 13:05:00,51.77,51.82,51.72,51.8,25016.0,36.3803,36.4155,36.3452,36.4014,25016.0
2017-03-08 13:10:00,51.8,51.86,51.79,51.85,13676.0,36.4014,36.4436,36.3944,36.4366,13676.0
2017-03-08 13:15:00,51.85,51.93,51.84,51.93,12084.0,36.4366,36.4928,36.4295,36.4928,12084.0
2017-03-08 13:20:00,51.93,51.94,51.9,51.91,10282.0,36.4928,36.4998,36.4717,36.4787,10282.0
2017-03-08 13:25:00,51.91,51.92,51.87,51.88,10919.0,36.4787,36.4858,36.4506,36.4576,10919.0
2017-03-08 13:30:00,51.89,51.91,51.88,51.9,12336.0,36.4647,36.4787,36.4576,36.4717,12336.0
2017-03-08 13:35:00,51.91,51.91,51.87,51.89,10927.0,36.4787,36.4787,36.4506,36.4647,10927.0
2017-03-08 13:40:00,51.89,51.91,51.87,51.9,13938.0,36.4647,36.4787,36.4506,36.4717,13938.0
2017-03-08 13:45:00,51.89,51.91,51.84,51.85,14253.0,36.4647,36.4787,36.4295,36.4366,14253.0
2017-03-08 13:50:00,51.84,51.84,51.79,51.82,16884.0,36.4295,36.4295,36.3944,36.4155,16884.0
2017-03-08 13:55:00,51.81,51.85,51.8,51.82,21031.0,36.4085,36.4366,36.4014,36.4155,21031.0
2017-03-08 14:00:00,51.83,51.84,51.8,51.84,15934.0,36.4225,36.4295,36.4014,36.4295,15934.0
2017-03-08 14:05:00,51.84,51.84,51.73,51.74,26337.0,36.4295,36.4295,36.3522,36.3593,26337.0
2017-03-08 14:10:00,51.73,51.74,51.7,51.7,23584.0,36.3522,36.3593,36.3312,36.3312,23584.0
2017-03-08 14:15:00,51.7,51.7,51.65,51.68,14762.0,36.3312,36.3312,36.296,36.3171,14762.0
2017-03-08 14:20:00,51.68,51.68,51.65,51.67,11525.0,36.3171,36.3171,36.296,36.3101,11525.0
2017-03-08 14:25:00,51.67,51.67,51.6,51.62,11698.0,36.3101,36.3101,36.2609,36.2749,11698.0
2017-03-08 14:30:00,51.62,51.69,51.62,51.67,15478.0,36.2749,36.3241,36.2749,36.3101,15478.0
2017-03-08 14:35:00,51.67,51.71,51.62,51.66,53122.0,36.3101,36.3382,36.2749,36.303,53122.0
2017-03-08 14:40:00,51.67,51.72,51.67,51.69,9809.0,36.3101,36.3452,36.3101,36.3241,9809.0
2017-03-08 14:45:00,51.69,51.8,51.69,51.77,16384.0,36.3241,36.4014,36.3241,36.3803,16384.0
2017-03-08 14:50:00,51.78,51.79,51.75,51.78,13103.0,36.3874,36.3944,36.3663,36.3874,13103.0
2017-03-08 14:55:00,51.78,51.8,51.75,51.76,8410.0,36.3874,36.4014,36.3663,36.3733,8410.0
2017-03-08 15:00:00,51.76,51.81,51.75,51.78,16084.0,36.3733,36.4085,36.3663,36.3874,16084.0
2017-03-08 15:05:00,51.78,51.79,51.77,51.78,12188.0,36.3874,36.3944,36.3803,36.3874,12188.0
2017-03-08 15:10:00,51.78,51.79,51.73,51.73,21623.0,36.3874,36.3944,36.3522,36.3522,21623.0
2017-03-08 15:15:00,51.72,51.74,51.68,51.68,13513.0,36.3452,36.3593,36.3171,36.3171,13513.0
2017-03-08 15:20:00,51.69,51.74,51.68,51.74,17928.0,36.3241,36.3593,36.3171,36.3593,17928.0
2017-03-08 15:25:00,51.74,51.74,51.7,51.72,19742.0,36.3593,36.3593,36.3312,36.3452,19742.0
2017-03-08 15:30:00,51.72,51.72,51.58,51.65,43388.0,36.3452,36.3452,36.2468,36.296,43388.0
2017-03-08 15:35:00,51.62,51.65,51.58,51.6,30221.0,36.2749,36.296,36.2468,36.2609,30221.0
2017-03-08 15:40:00,51.59,51.61,51.54,51.56,39276.0,36.2539,36.2679,36.2187,36.2328,39276.0
2017-03-08 15:45:00,51.56,51.61,51.55,51.58,68213.0,36.2328,36.2679,36.2257,36.2468,68213.0
2017-03-08 15:50:00,51.58,51.59,51.54,51.55,56980.0,36.2468,36.2539,36.2187,36.2257,56980.0
2017-03-08 15:55:00,51.55,51.61,51.52,51.54,224929.0,36.2257,36.2679,36.2047,36.2187,224929.0
2017-03-09 09:30:00,51.53,51.56,51.28,51.29,42891.0,36.2117,36.2328,36.036,36.043,42891.0
2017-03-09 09:35:00,51.27,51.48,51.25,51.43,28007.0,36.029,36.1766,36.0149,36.1414,28007.0
2017-03-09 09:40:00,51.46,51.55,51.37,51.41,24898.0,36.1625,36.2257,36.0993,36.1274,24898.0
2017-03-09 09:45:00,51.42,51.51,51.39,51.39,21432.0,36.1344,36.1976,36.1133,36.1133,21432.0
2017-03-09 09:50:00,51.38,51.48,51.35,51.44,25711.0,36.1063,36.1766,36.0852,36.1484,25711.0
2017-03-09 09:55:00,51.43,51.46,51.36,51.37,18508.0,36.1414,36.1625,36.0922,36.0993,18508.0
2017-03-09 10:00:00,51.37,51.44,51.32,51.35,22064.0,36.0993,36.1484,36.0641,36.0852,22064.0
2017-03-09 10:05:00,51.35,51.36,51.29,51.33,27504.0,36.0852,36.0922,36.043,36.0711,27504.0
2017-03-09 10:10:00,51.36,51.42,51.31,51.36,28225.0,36.0922,36.1344,36.0571,36.0922,28225.0
2017-03-09 10:15:00,51.39,51.4,51.24,51.24,24543.0,36.1133,36.1203,36.0079,36.0079,24543.0
2017-03-09 10:20:00,51.24,51.28,51.19,51.23,32301.0,36.0079,36.036,35.9728,36.0009,32301.0
2017-03-09 10:25:00,51.24,51.26,51.2,51.22,10765.0,36.0079,36.022,35.9798,35.9938,10765.0
2017-03-09 10:30:00,51.22,51.22,51.12,51.16,37260.0,35.9938,35.9938,35.9236,35.9517,37260.0
2017-03-09 10:35:00,51.16,51.19,51.1,51.11,24866.0,35.9517,35.9728,35.9095,35.9165,24866.0
2017-03-09 10:40:00,51.11,51.13,51.09,51.12,18821.0,35.9165,35.9306,35.9025,35.9236,18821.0
2017-03-09 10:45:00,51.13,51.14,51.07,51.1,27961.0,35.9306,35.9376,35.8884,35.9095,27961.0
2017-03-09 10:50:00,51.1,51.14,51.09,51.13,24312.0,35.9095,35.9376,35.9025,35.9306,24312.0
2017-03-09 10:55:00,51.15,51.24,51.14,51.21,21478.0,35.9447,36.0079,35.9376,35.9868,21478.0
2017-03-09 11:00:00,51.21,51.23,51.14,51.15,26269.0,35.9868,36.0009,35.9376,35.9447,26269.0
2017-03-09 11:05:00,51.15,51.2,51.15,51.19,24158.0,35.9447,35.9798,35.9447,35.9728,24158.0
2017-03-09 11:10:00,51.17,51.2,51.14,51.15,17084.0,35.9587,35.9798,35.9376,35.9447,17084.0
2017-03-09 11:15:00,51.15,51.16,51.11,51.13,25876.0,35.9447,35.9517,35.9165,35.9306,25876.0
2017-03-09 11:20:00,51.12,51.12,51.05,51.06,23439.0,35.9236,35.9236,35.8744,35.8814,23439.0
2017-03-09 11:25:00,51.07,51.16,51.06,51.15,23030.0,35.8884,35.9517,35.8814,35.9447,23030.0
2017-03-09 11:30:00,51.15,51.2,51.14,51.17,21769.0,35.9447,35.9798,35.9376,35.9587,21769.0
2017-03-09 11:35:00,51.18,51.21,51.16,51.18,15205.0,35.9657,35.9868,35.9517,35.9657,15205.0
2017-03-09 11:40:00,51.18,51.19,51.1,51.11,19969.0,35.9657,35.9728,35.9095,35.9165,19969.0
2017-03-09 11:45:00,51.11,51.16,51.1,51.1,16168.0,35.9165,35.9517,35.9095,35.9095,16168.0
2017-03-09 11:50:00,51.11,51.2,51.1,51.17,36229.0,35.9165,35.9798,35.9095,35.9587,36229.0
2017-03-09 11:55:00,51.16,51.16,51.05,51.06,19896.0,35.9517,35.9517,35.8744,35.8814,19896.0
2017-03-09 12:00:00,51.06,51.08,51.04,51.07,22407.0,35.8814,35.8955,35.8674,35.8884,22407.0
2017-03-09 12:05:00,51.08,51.1,51.06,51.08,47491.0,35.8955,35.9095,35.8814,35.8955,47491.0
2017-03-09 12:10:00,51.08,51.08,51.04,51.05,19517.0,35.8955,35.8955,35.8674,35.8744,19517.0
2017-03-09 12:15:00,51.05,51.07,51.04,51.07,9700.0,35.8744,35.8884,35.8674,35.8884,9700.0
2017-03-09 12:20:00,51.07,51.11,51.03,51.05,15041.0,35.8884,35.9165,35.8603,35.8744,15041.0
2017-03-09 12:25:00,51.04,51.07,51.02,51.03,14496.0,35.8674,35.8884,35.8533,35.8603,14496.0
2017-03-09 12:30:00,51.03,51.04,51.0,51.02,15175.0,35.8603,35.8674,35.8392,35.8533,15175.0
2017-03-09 12:35:00,51.01,51.05,51.0,51.02,21559.0,35.8463,35.8744,35.8392,35.8533,21559.0
2017-03-09 12:40:00,51.02,51.04,50.96,50.99,40939.0,35.8533,35.8674,35.8111,35.8322,40939.0
2017-03-09 12:45:00,50.98,50.98,50.94,50.96,14714.0,35.8252,35.8252,35.7971,35.8111,14714.0
2017-03-09 12:50:00,50.97,51.0,50.95,50.98,18494.0,35.8182,35.8392,35.8041,35.8252,18494.0
2017-03-09 12:55:00,50.98,50.99,50.93,50.97,22118.0,35.8252,35.8322,35.7901,35.8182,22118.0
2017-03-09 13:00:00,50.97,51.04,50.97,51.04,29181.0,35.8182,35.8674,35.8182,35.8674,29181.0
2017-03-09 13:05:00,51.04,51.07,51.03,51.05,21048.0,35.8674,35.8884,35.8603,35.8744,21048.0
2017-03-09 13:10:00,51.06,51.07,51.01,51.04,24421.0,35.8814,35.8884,35.8463,35.8674,24421.0
2017-03-09 13:15:00,51.04,51.04,51.02,51.04,18323.0,35.8674,35.8674,35.8533,35.8674,18323.0
2017-03-09 13:20:00,51.05,51.07,51.0,51.0,8230.0,35.8744,35.8884,35.8392,35.8392,8230.0
2017-03-09 13:25:00,51.0,51.0,50.94,50.95,15960.0,35.8392,35.8392,35.7971,35.8041,15960.0
2017-03-09 13:30:00,50.94,50.94,50.84,50.85,21984.0,35.7971,35.7971,35.7268,35.7338,21984.0
2017-03-09 13:35:00,50.86,50.89,50.84,50.88,11778.0,35.7409,35.7619,35.7268,35.7549,11778.0
2017-03-09 13:40:00,50.89,50.93,50.87,50.91,14773.0,35.7619,35.7901,35.7479,35.776,14773.0
2017-03-09 13:45:00,50.9,50.91,50.82,50.84,11494.0,35.769,35.776,35.7128,35.7268,11494.0
2017-03-09 13:50:00,50.84,50.9,50.84,50.87,14910.0,35.7268,35.769,35.7268,35.7479,14910.0
2017-03-09 13:55:00,50.88,50.88,50.83,50.84,15242.0,35.7549,35.7549,35.7198,35.7268,15242.0
2017-03-09 14:00:00,50.85,50.87,50.78,50.79,48559.0,35.7338,35.7479,35.6846,35.6917,48559.0
2017-03-09 14:05:00,50.78,50.83,50.76,50.8,42089.0,35.6846,35.7198,35.6706,35.6987,42089.0
2017-03-09 14:10:00,50.79,50.8,50.72,50.73,27695.0,35.6917,35.6987,35.6425,35.6495,27695.0
2017-03-09 14:15:00,50.73,50.73,50.63,50.65,32666.0,35.6495,35.6495,35.5792,35.5933,32666.0
2017-03-09 14:20:00,50.65,50.73,50.64,50.71,20867.0,35.5933,35.6495,35.5863,35.6355,20867.0
2017-03-09 14:25:00,50.71,50.72,50.66,50.69,28580.0,35.6355,35.6425,35.6003,35.6214,28580.0
2017-03-09 14:30:00,50.68,50.69,50.62,50.62,19486.0,35.6144,35.6214,35.5722,35.5722,19486.0
2017-03-09 14:35:00,50.63,50.63,50.55,50.56,35175.0,35.5792,35.5792,35.523,35.53,35175.0
2017-03-09 14:40:00,50.56,50.56,50.51,50.52,40364.0,35.53,35.53,35.4949,35.5019,40364.0
2017-03-09 14:45:00,50.53,50.58,50.52,50.54,33327.0,35.509,35.5441,35.5019,35.516,33327.0
2017-03-09 14:50:00,50.53,50.56,50.51,50.53,32286.0,35.509,35.53,35.4949,35.509,32286.0
2017-03-09 14:55:00,50.53,50.57,50.48,50.56,37697.0,35.509,35.5371,35.4738,35.53,37697.0
2017-03-09 15:00:00,50.56,50.68,50.56,50.63,35497.0,35.53,35.6144,35.53,35.5792,35497.0
2017-03-09 15:05:00,50.64,50.73,50.63,50.73,35505.0,35.5863,35.6495,35.5792,35.6495,35505.0
2017-03-09 15:10:00,50.72,50.77,50.66,50.67,36422.0,35.6425,35.6776,35.6003,35.6073,36422.0
2017-03-09 15:15:00,50.67,50.71,50.66,50.7,32356.0,35.6073,35.6355,35.6003,35.6284,32356.0
2017-03-09 15:20:00,50.7,50.7,50.62,50.63,59193.0,35.6284,35.6284,35.5722,35.5792,59193.0
2017-03-09 15:25:00,50.63,50.67,50.61,50.65,54447.0,35.5792,35.6073,35.5652,35.5933,54447.0
2017-03-09 15:30:00,50.66,50.7,50.64,50.69,112328.0,35.6003,35.6284,35.5863,35.6214,112328.0
2017-03-09 15:35:00,50.7,50.8,50.69,50.79,89603.0,35.6284,35.6987,35.6214,35.6917,89603.0
2017-03-09 15:40:00,50.79,50.8,50.74,50.74,90599.0,35.6917,35.6987,35.6565,35.6565,90599.0
2017-03-09 15:45:00,50.75,50.76,50.7,50.74,120507.0,35.6636,35.6706,35.6284,35.6565,120507.0
2017-03-09 15:50:00,50.74,50.75,50.67,50.72,142539.0,35.6565,35.6636,35.6073,35.6425,142539.0
2017-03-09 15:55:00,50.72,50.77,50.71,50.73,201514.0,35.6425,35.6776,35.6355,35.6495,201514.0
2017-03-10 09:30:00,50.93,51.49,50.93,51.31,74856.0,35.7901,36.1836,35.7901,36.0571,74856.0
2017-03-10 09:35:00,51.29,51.5,51.15,51.43,110522.0,36.043,36.1906,35.9447,36.1414,110522.0
2017-03-10 09:40:00,51.41,51.41,51.13,51.14,47658.0,36.1274,36.1274,35.9306,35.9376,47658.0
2017-03-10 09:45:00,51.17,51.24,51.15,51.19,38546.0,35.9587,36.0079,35.9447,35.9728,38546.0
2017-03-10 09:50:00,51.18,51.28,51.16,51.28,34047.0,35.9657,36.036,35.9517,36.036,34047.0
2017-03-10 09:55:00,51.29,51.3,51.19,51.26,39839.0,36.043,36.0501,35.9728,36.022,39839.0
2017-03-10 10:00:00,51.26,51.38,51.26,51.37,43644.0,36.022,36.1063,36.022,36.0993,43644.0
2017-03-10 10:05:00,51.37,51.37,51.31,51.35,31145.0,36.0993,36.0993,36.0571,36.0852,31145.0
2017-03-10 10:10:00,51.36,51.36,51.18,51.19,32739.0,36.0922,36.0922,35.9657,35.9728,32739.0
2017-03-10 10:15:00,51.19,51.25,51.19,51.23,11780.0,35.9728,36.0149,35.9728,36.0009,11780.0
2017-03-10 10:20:00,51.23,51.23,51.11,51.12,24379.0,36.0009,36.0009,35.9165,35.9236,24379.0
2017-03-10 10:25:00,51.13,51.17,51.12,51.13,13621.0,35.9306,35.9587,35.9236,35.9306,13621.0
2017-03-10 10:30:00,51.12,51.12,50.94,50.94,43233.0,35.9236,35.9236,35.7971,35.7971,43233.0
2017-03-10 10:35:00,50.94,50.98,50.92,50.94,23890.0,35.7971,35.8252,35.783,35.7971,23890.0
2017-03-10 10:40:00,50.94,51.01,50.87,51.01,26119.0,35.7971,35.8463,35.7479,35.8463,26119.0
2017-03-10 10:45:00,51.02,51.04,50.9,50.9,18284.0,35.8533,35.8674,35.769,35.769,18284.0
2017-03-10 10:50:00,50.9,50.94,50.88,50.91,21573.0,35.769,35.7971,35.7549,35.776,21573.0
2017-03-10 10:55:00,50.9,50.91,50.81,50.81,35515.0,35.769,35.776,35.7057,35.7057,35515.0
2017-03-10 11:00:00,50.81,50.86,50.71,50.71,57308.0,35.7057,35.7409,35.6355,35.6355,57308.0
2017-03-10 11:05:00,50.72,50.77,50.71,50.76,24680.0,35.6425,35.6776,35.6355,35.6706,24680.0
2017-03-10 11:10:00,50.76,50.77,50.58,50.6,62121.0,35.6706,35.6776,35.5441,35.5582,62121.0
2017-03-10 11:15:00,50.6,50.77,50.6,50.75,57853.0,35.5582,35.6776,35.5582,35.6636,57853.0
2017-03-10 11:20:00,50.75,50.85,50.73,50.83,36572.0,35.6636,35.7338,35.6495,35.7198,36572.0
2017-03-10 11:25:00,50.83,50.91,50.83,50.89,27069.0,35.7198,35.776,35.7198,35.7619,27069.0
2017-03-10 11:30:00,50.89,50.92,50.78,50.78,66085.0,35.7619,35.783,35.6846,35.6846,66085.0
2017-03-10 11:35:00,50.79,50.8,50.76,50.78,24165.0,35.6917,35.6987,35.6706,35.6846,24165.0
2017-03-10 11:40:00,50.78,50.81,50.76,50.77,27058.0,35.6846,35.7057,35.6706,35.6776,27058.0
2017-03-10 11:45:00,50.77,50.85,50.75,50.78,26562.0,35.6776,35.7338,35.6636,35.6846,26562.0
2017-03-10 11:50:00,50.79,50.83,50.78,50.81,19672.0,35.6917,35.7198,35.6846,35.7057,19672.0
2017-03-10 11:55:00,50.8,50.87,50.8,50.85,28172.0,35.6987,35.7479,35.6987,35.7338,28172.0
2017-03-10 12:00:00,50.85,50.85,50.73,50.73,21944.0,35.7338,35.7338,35.6495,35.6495,21944.0
2017-03-10 12:05:00,50.74,50.77,50.73,50.74,18418.0,35.6565,35.6776,35.6495,35.6565,18418.0
2017-03-10 12:10:00,50.75,50.75,50.65,50.68,57170.0,35.6636,35.6636,35.5933,35.6144,57170.0
2017-03-10 12:15:00,50.68,50.71,50.66,50.68,28478.0,35.6144,35.6355,35.6003,35.6144,28478.0
2017-03-10 12:20:00,50.69,50.75,50.68,50.74,19735.0,35.6214,35.6636,35.6144,35.6565,19735.0
2017-03-10 12:25:00,50.74,50.74,50.65,50.71,16719.0,35.6565,35.6565,35.5933,35.6355,16719.0
2017-03-10 12:30:00,50.7,50.71,50.67,50.68,14339.0,35.6284,35.6355,35.6073,35.6144,14339.0
2017-03-10 12:35:00,50.69,50.69,50.62,50.67,33044.0,35.6214,35.6214,35.5722,35.6073,33044.0
2017-03-10 12:40:00,50.67,50.68,50.63,50.68,17282.0,35.6073,35.6144,35.5792,35.6144,17282.0
2017-03-10 12:45:00,50.68,50.7,50.67,50.69,11936.0,35.6144,35.6284,35.6073,35.6214,11936.0
2017-03-10 12:50:00,50.69,50.69,50.56,50.61,37326.0,35.6214,35.6214,35.53,35.5652,37326.0
2017-03-10 12:55:00,50.62,50.62,50.53,50.61,28855.0,35.5722,35.5722,35.509,35.5652,28855.0
2017-03-10 13:00:00,50.61,50.63,50.59,50.59,30374.0,35.5652,35.5792,35.5511,35.5511,30374.0
2017-03-10 13:05:00,50.6,50.6,50.5,50.54,18553.0,35.5582,35.5582,35.4879,35.516,18553.0
2017-03-10 13:10:00,50.55,50.63,50.55,50.58,17349.0,35.523,35.5792,35.523,35.5441,17349.0
2017-03-10 13:15:00,50.58,50.63,50.57,50.58,16566.0,35.5441,35.5792,35.5371,35.5441,16566.0
2017-03-10 13:20:00,50.58,50.6,50.56,50.57,17055.0,35.5441,35.5582,35.53,35.5371,17055.0
2017-03-10 13:25:00,50.58,50.6,50.56,50.57,23865.0,35.5441,35.5582,35.53,35.5371,23865.0
2017-03-10 13:30:00,50.57,50.6,50.52,50.52,17164.0,35.5371,35.5582,35.5019,35.5019,17164.0
2017-03-10 13:35:00,50.52,50.55,50.51,50.54,25768.0,35.5019,35.523,35.4949,35.516,25768.0
2017-03-10 13:40:00,50.54,50.56,50.48,50.49,35211.0,35.516,35.53,35.4738,35.4809,35211.0
2017-03-10 13:45:00,50.5,50.52,50.48,50.51,38834.0,35.4879,35.5019,35.4738,35.4949,38834.0
2017-03-10 13:50:00,50.51,50.54,50.48,50.51,43997.0,35.4949,35.516,35.4738,35.4949,43997.0
2017-03-10 13:55:00,50.51,50.53,50.44,50.46,45825.0,35.4949,35.509,35.4457,35.4598,45825.0
2017-03-10 14:00:00,50.45,50.48,50.43,50.46,41474.0,35.4527,35.4738,35.4387,35.4598,41474.0
2017-03-10 14:05:00,50.47,50.5,50.45,50.49,38301.0,35.4668,35.4879,35.4527,35.4809,38301.0
2017-03-10 14:10:00,50.49,50.5,50.42,50.47,52812.0,35.4809,35.4879,35.4317,35.4668,52812.0
2017-03-10 14:15:00,50.47,50.47,50.43,50.46,23309.0,35.4668,35.4668,35.4387,35.4598,23309.0
2017-03-10 14:20:00,50.46,50.49,50.43,50.44,65512.0,35.4598,35.4809,35.4387,35.4457,65512.0
2017-03-10 14:25:00,50.44,50.58,50.44,50.56,21270.0,35.4457,35.5441,35.4457,35.53,21270.0
2017-03-10 14:30:00,50.57,50.62,50.56,50.6,50646.0,35.5371,35.5722,35.53,35.5582,50646.0
2017-03-10 14:35:00,50.6,50.68,50.6,50.61,34280.0,35.5582,35.6144,35.5582,35.5652,34280.0
2017-03-10 14:40:00,50.61,50.65,50.6,50.63,27696.0,35.5652,35.5933,35.5582,35.5792,27696.0
2017-03-10 14:45:00,50.63,50.65,50.61,50.64,15212.0,35.5792,35.5933,35.5652,35.5863,15212.0
2017-03-10 14:50:00,50.63,50.66,50.51,50.52,53322.0,35.5792,35.6003,35.4949,35.5019,53322.0
2017-03-10 14:55:00,50.52,50.54,50.5,50.54,20902.0,35.5019,35.516,35.4879,35.516,20902.0
2017-03-10 15:00:00,50.54,50.6,50.52,50.53,38807.0,35.516,35.5582,35.5019,35.509,38807.0
2017-03-10 15:05:00,50.53,50.54,50.49,50.53,40056.0,35.509,35.516,35.4809,35.509,40056.0
2017-03-10 15:10:00,50.53,50.58,50.52,50.58,28972.0,35.509,35.5441,35.5019,35.5441,28972.0
2017-03-10 15:15:00,50.57,50.6,50.54,50.56,42753.0,35.5371,35.5582,35.516,35.53,42753.0
2017-03-10 15:20:00,50.56,50.64,50.56,50.62,20308.0,35.53,35.5863,35.53,35.5722,20308.0
2017-03-10 15:25:00,50.62,50.72,50.62,50.72,21700.0,35.5722,35.6425,35.5722,35.6425,21700.0
2017-03-10 15:30:00,50.71,50.72,50.66,50.68,64823.0,35.6355,35.6425,35.6003,35.6144,64823.0
2017-03-10 15:35:00,50.67,50.7,50.62,50.65,118633.0,35.6073,35.6284,35.5722,35.5933,118633.0
2017-03-10 15:40:00,50.65,50.65,50.58,50.64,57871.0,35.5933,35.5933,35.5441,35.5863,57871.0
2017-03-10 15:45:00,50.64,50.68,50.59,50.68,79140.0,35.5863,35.6144,35.5511,35.6144,79140.0
2017-03-10 15:50:00,50.67,50.72,50.65,50.68,124600.0,35.6073,35.6425,35.5933,35.6144,124600.0
2017-03-10 15:55:00,50.68,50.71,50.63,50.7,175025.0,35.6144,35.6355,35.5792,35.6284,175025.0
2017-03-13 09:30:00,50.84,51.11,50.81,51.03,94723.0,35.7268,35.9165,35.7057,35.8603,94723.0
2017-03-13 09:35:00,51.05,51.12,50.95,50.96,86991.0,35.8744,35.9236,35.8041,35.8111,86991.0
2017-03-13 09:40:00,50.97,51.0,50.84,50.89,26259.0,35.8182,35.8392,35.7268,35.7619,26259.0
2017-03-13 09:45:00,50.91,51.02,50.91,50.96,27276.0,35.776,35.8533,35.776,35.8111,27276.0
2017-03-13 09:50:00,50.94,50.94,50.86,50.9,21111.0,35.7971,35.7971,35.7409,35.769,21111.0
2017-03-13 09:55:00,50.91,50.92,50.75,50.77,34509.0,35.776,35.783,35.6636,35.6776,34509.0
2017-03-13 10:00:00,50.78,50.85,50.77,50.81,27733.0,35.6846,35.7338,35.6776,35.7057,27733.0
2017-03-13 10:05:00,50.8,50.81,50.74,50.76,36960.0,35.6987,35.7057,35.6565,35.6706,36960.0
2017-03-13 10:10:00,50.76,50.9,50.76,50.9,61504.0,35.6706,35.769,35.6706,35.769,61504.0
2017-03-13 10:15:00,50.9,51.03,50.9,50.95,18123.0,35.769,35.8603,35.769,35.8041,18123.0
2017-03-13 10:20:00,50.95,50.96,50.85,50.85,24144.0,35.8041,35.8111,35.7338,35.7338,24144.0
2017-03-13 10:25:00,50.85,50.96,50.8,50.95,29002.0,35.7338,35.8111,35.6987,35.8041,29002.0
2017-03-13 10:30:00,50.95,50.96,50.89,50.9,18088.0,35.8041,35.8111,35.7619,35.769,18088.0
2017-03-13 10:35:00,50.89,50.92,50.86,50.89,28554.0,35.7619,35.783,35.7409,35.7619,28554.0
2017-03-13 10:40:00,50.88,50.94,50.86,50.9,23751.0,35.7549,35.7971,35.7409,35.769,23751.0
2017-03-13 10:45:00,50.9,50.92,50.87,50.91,21629.0,35.769,35.783,35.7479,35.776,21629.0
2017-03-13 10:50:00,50.91,50.91,50.83,50.83,22674.0,35.776,35.776,35.7198,35.7198,22674.0
2017-03-13 10:55:00,50.83,50.84,50.78,50.83,32145.0,35.7198,35.7268,35.6846,35.7198,32145.0
2017-03-13 11:00:00,50.83,50.86,50.78,50.81,25176.0,35.7198,35.7409,35.6846,35.7057,25176.0
2017-03-13 11:05:00,50.8,50.81,50.78,50.8,22385.0,35.6987,35.7057,35.6846,35.6987,22385.0
2017-03-13 11:10:00,50.8,50.81,50.7,50.72,28054.0,35.6987,35.7057,35.6284,35.6425,28054.0
2017-03-13 11:15:00,50.73,50.73,50.66,50.72,32857.0,35.6495,35.6495,35.6003,35.6425,32857.0
2017-03-13 11:20:00,50.72,50.74,50.71,50.73,12918.0,35.6425,35.6565,35.6355,35.6495,12918.0
2017-03-13 11:25:00,50.73,50.73,50.68,50.7,16356.0,35.6495,35.6495,35.6144,35.6284,16356.0
2017-03-13 11:30:00,50.7,50.72,50.63,50.65,21179.0,35.6284,35.6425,35.5792,35.5933,21179.0
2017-03-13 11:35:00,50.66,50.74,50.65,50.71,15574.0,35.6003,35.6565,35.5933,35.6355,15574.0
2017-03-13 11:40:00,50.71,50.72,50.67,50.69,17211.0,35.6355,35.6425,35.6073,35.6214,17211.0
2017-03-13 11:45:00,50.7,50.71,50.67,50.69,14359.0,35.6284,35.6355,35.6073,35.6214,14359.0
2017-03-13 11:50:00,50.69,50.71,50.66,50.7,26080.0,35.6214,35.6355,35.6003,35.6284,26080.0
2017-03-13 11:55:00,50.71,50.76,50.71,50.74,16873.0,35.6355,35.6706,35.6355,35.6565,16873.0
2017-03-13 12:00:00,50.75,50.78,50.74,50.77,27417.0,35.6636,35.6846,35.6565,35.6776,27417.0
2017-03-13 12:05:00,50.77,50.79,50.75,50.75,13731.0,35.6776,35.6917,35.6636,35.6636,13731.0
2017-03-13 12:10:00,50.76,50.77,50.72,50.73,23492.0,35.6706,35.6776,35.6425,35.6495,23492.0
2017-03-13 12:15:00,50.74,50.74,50.68,50.69,18618.0,35.6565,35.6565,35.6144,35.6214,18618.0
2017-03-13 12:20:00,50.69,50.7,50.62,50.62,22306.0,35.6214,35.6284,35.5722,35.5722,22306.0
2017-03-13 12:25:00,50.62,50.68,50.62,50.65,17477.0,35.5722,35.6144,35.5722,35.5933,17477.0
2017-03-13 12:30:00,50.65,50.69,50.64,50.65,16122.0,35.5933,35.6214,35.5863,35.5933,16122.0
2017-03-13 12:35:00,50.65,50.68,50.62,50.63,16524.0,35.5933,35.6144,35.5722,35.5792,16524.0
2017-03-13 12:40:00,50.64,50.68,50.62,50.66,15777.0,35.5863,35.6144,35.5722,35.6003,15777.0
2017-03-13 12:45:00,50.66,50.69,50.63,50.69,19961.0,35.6003,35.6214,35.5792,35.6214,19961.0
2017-03-13 12:50:00,50.69,50.69,50.66,50.68,14348.0,35.6214,35.6214,35.6003,35.6144,14348.0
2017-03-13 12:55:00,50.68,50.73,50.67,50.71,15232.0,35.6144,35.6495,35.6073,35.6355,15232.0
2017-03-13 13:00:00,50.72,50.73,50.7,50.71,13214.0,35.6425,35.6495,35.6284,35.6355,13214.0
2017-03-13 13:05:00,50.71,50.72,50.67,50.7,21794.0,35.6355,35.6425,35.6073,35.6284,21794.0
2017-03-13 13:10:00,50.7,50.7,50.63,50.67,26113.0,35.6284,35.6284,35.5792,35.6073,26113.0
2017-03-13 13:15:00,50.68,50.68,50.64,50.65,17711.0,35.6144,35.6144,35.5863,35.5933,17711.0
2017-03-13 13:20:00,50.64,50.65,50.63,50.64,20908.0,35.5863,35.5933,35.5792,35.5863,20908.0
2017-03-13 13:25:00,50.64,50.65,50.62,50.63,43277.0,35.5863,35.5933,35.5722,35.5792,43277.0
2017-03-13 13:30:00,50.63,50.64,50.59,50.6,19974.0,35.5792,35.5863,35.5511,35.5582,19974.0
2017-03-13 13:35:00,50.6,50.62,50.59,50.61,14345.0,35.5582,35.5722,35.5511,35.5652,14345.0
2017-03-13 13:40:00,50.61,50.65,50.59,50.63,37797.0,35.5652,35.5933,35.5511,35.5792,37797.0
2017-03-13 13:45:00,50.64,50.66,50.62,50.63,16660.0,35.5863,35.6003,35.5722,35.5792,16660.0
2017-03-13 13:50:00,50.62,50.64,50.62,50.64,6480.0,35.5722,35.5863,35.5722,35.5863,6480.0
2017-03-13 13:55:00,50.64,50.65,50.59,50.61,24983.0,35.5863,35.5933,35.5511,35.5652,24983.0
2017-03-13 14:00:00,50.61,50.62,50.59,50.6,17486.0,35.5652,35.5722,35.5511,35.5582,17486.0
2017-03-13 14:05:00,50.61,50.63,50.6,50.63,30324.0,35.5652,35.5792,35.5582,35.5792,30324.0
2017-03-13 14:10:00,50.62,50.64,50.61,50.62,38616.0,35.5722,35.5863,35.5652,35.5722,38616.0
2017-03-13 14:15:00,50.62,50.64,50.58,50.59,27421.0,35.5722,35.5863,35.5441,35.5511,27421.0
2017-03-13 14:20:00,50.6,50.64,50.59,50.63,23094.0,35.5582,35.5863,35.5511,35.5792,23094.0
2017-03-13 14:25:00,50.63,50.65,50.61,50.62,26140.0,35.5792,35.5933,35.5652,35.5722,26140.0
2017-03-13 14:30:00,50.62,50.67,50.62,50.65,24512.0,35.5722,35.6073,35.5722,35.5933,24512.0
2017-03-13 14:35:00,50.65,50.69,50.64,50.64,40213.0,35.5933,35.6214,35.5863,35.5863,40213.0
2017-03-13 14:40:00,50.65,50.68,50.64,50.65,45383.0,35.5933,35.6144,35.5863,35.5933,45383.0
2017-03-13 14:45:00,50.65,50.66,50.63,50.64,23900.0,35.5933,35.6003,35.5792,35.5863,23900.0
2017-03-13 14:50:00,50.64,50.65,50.63,50.64,20526.0,35.5863,35.5933,35.5792,35.5863,20526.0
2017-03-13 14:55:00,50.64,50.65,50.63,50.64,21686.0,35.5863,35.5933,35.5792,35.5863,21686.0
2017-03-13 15:00:00,50.64,50.64,50.6,50.62,48720.0,35.5863,35.5863,35.5582,35.5722,48720.0
2017-03-13 15:05:00,50.62,50.65,50.6,50.62,47866.0,35.5722,35.5933,35.5582,35.5722,47866.0
2017-03-13 15:10:00,50.62,50.71,50.62,50.7,25085.0,35.5722,35.6355,35.5722,35.6284,25085.0
2017-03-13 15:15:00,50.71,50.72,50.67,50.68,22086.0,35.6355,35.6425,35.6073,35.6144,22086.0
2017-03-13 15:20:00,50.67,50.69,50.67,50.67,21609.0,35.6073,35.6214,35.6073,35.6073,21609.0
2017-03-13 15:25:00,50.67,50.73,50.66,50.67,72154.0,35.6073,35.6495,35.6003,35.6073,72154.0
2017-03-13 15:30:00,50.68,50.69,50.64,50.69,41387.0,35.6144,35.6214,35.5863,35.6214,41387.0
2017-03-13 15:35:00,50.69,50.7,50.65,50.65,64602.0,35.6214,35.6284,35.5933,35.5933,64602.0
2017-03-13 15:40:00,50.65,50.66,50.63,50.66,62370.0,35.5933,35.6003,35.5792,35.6003,62370.0
2017-03-13 15:45:00,50.66,50.68,50.64,50.66,108549.0,35.6003,35.6144,35.5863,35.6003,108549.0
2017-03-13 15:50:00,50.67,50.69,50.65,50.66,106280.0,35.6073,35.6214,35.5933,35.6003,106280.0
2017-03-13 15:55:00,50.67,50.7,50.64,50.69,200691.0,35.6073,35.6284,35.5863,35.6214,200691.0
2017-03-14 09:30:00,50.57,50.57,50.28,50.36,38775.0,35.5371,35.5371,35.3333,35.3895,38775.0
2017-03-14 09:35:00,50.37,50.55,50.32,50.49,25919.0,35.3965,35.523,35.3614,35.4809,25919.0
2017-03-14 09:40:00,50.52,50.66,50.51,50.66,17084.0,35.5019,35.6003,35.4949,35.6003,17084.0
2017-03-14 09:45:00,50.67,50.7,50.59,50.67,22147.0,35.6073,35.6284,35.5511,35.6073,22147.0
2017-03-14 09:50:00,50.67,50.67,50.5,50.51,23767.0,35.6073,35.6073,35.4879,35.4949,23767.0
2017-03-14 09:55:00,50.52,50.56,50.48,50.49,21715.0,35.5019,35.53,35.4738,35.4809,21715.0
2017-03-14 10:00:00,50.49,50.49,50.42,50.44,18136.0,35.4809,35.4809,35.4317,35.4457,18136.0
2017-03-14 10:05:00,50.44,50.47,50.4,50.42,22616.0,35.4457,35.4668,35.4176,35.4317,22616.0
2017-03-14 10:10:00,50.43,50.46,50.41,50.42,23688.0,35.4387,35.4598,35.4246,35.4317,23688.0
2017-03-14 10:15:00,50.42,50.47,50.32,50.32,33552.0,35.4317,35.4668,35.3614,35.3614,33552.0
2017-03-14 10:20:00,50.31,50.36,50.3,50.36,18710.0,35.3544,35.3895,35.3473,35.3895,18710.0
2017-03-14 10:25:00,50.36,50.36,50.33,50.36,24521.0,35.3895,35.3895,35.3684,35.3895,24521.0
2017-03-14 10:30:00,50.37,50.45,50.31,50.43,35467.0,35.3965,35.4527,35.3544,35.4387,35467.0
2017-03-14 10:35:00,50.43,50.46,50.39,50.45,24716.0,35.4387,35.4598,35.4106,35.4527,24716.0
2017-03-14 10:40:00,50.46,50.46,50.42,50.46,21663.0,35.4598,35.4598,35.4317,35.4598,21663.0
2017-03-14 10:45:00,50.44,50.53,50.42,50.51,23065.0,35.4457,35.509,35.4317,35.4949,23065.0
2017-03-14 10:50:00,50.5,50.61,50.5,50.55,25595.0,35.4879,35.5652,35.4879,35.523,25595.0
2017-03-14 10:55:00,50.56,50.62,50.54,50.61,23063.0,35.53,35.5722,35.516,35.5652,23063.0
2017-03-14 11:00:00,50.61,50.66,50.58,50.61,21241.0,35.5652,35.6003,35.5441,35.5652,21241.0
2017-03-14 11:05:00,50.61,50.63,50.55,50.55,15999.0,35.5652,35.5792,35.523,35.523,15999.0
2017-03-14 11:10:00,50.54,50.56,50.49,50.52,18920.0,35.516,35.53,35.4809,35.5019,18920.0
2017-03-14 11:15:00,50.52,50.66,50.51,50.6,37877.0,35.5019,35.6003,35.4949,35.5582,37877.0
2017-03-14 11:20:00,50.61,50.63,50.56,50.58,14706.0,35.5652,35.5792,35.53,35.5441,14706.0
2017-03-14 11:25:00,50.59,50.66,50.59,50.61,18512.0,35.5511,35.6003,35.5511,35.5652,18512.0
2017-03-14 11:30:00,50.62,50.67,50.6,50.6,13433.0,35.5722,35.6073,35.5582,35.5582,13433.0
2017-03-14 11:35:00,50.6,50.63,50.57,50.58,11649.0,35.5582,35.5792,35.5371,35.5441,11649.0
2017-03-14 11:40:00,50.59,50.66,50.59,50.6,8801.0,35.5511,35.6003,35.5511,35.5582,8801.0
2017-03-14 11:45:00,50.59,50.62,50.58,50.62,7785.0,35.5511,35.5722,35.5441,35.5722,7785.0
2017-03-14 11:50:00,50.63,50.68,50.6,50.61,14916.0,35.5792,35.6144,35.5582,35.5652,14916.0
2017-03-14 11:55:00,50.61,50.72,50.61,50.72,12154.0,35.5652,35.6425,35.5652,35.6425,12154.0
2017-03-14 12:00:00,50.73,50.79,50.73,50.75,15567.0,35.6495,35.6917,35.6495,35.6636,15567.0
2017-03-14 12:05:00,50.75,50.75,50.63,50.63,36743.0,35.6636,35.6636,35.5792,35.5792,36743.0
2017-03-14 12:10:00,50.62,50.68,50.61,50.64,13063.0,35.5722,35.6144,35.5652,35.5863,13063.0
2017-03-14 12:15:00,50.64,50.67,50.62,50.63,10924.0,35.5863,35.6073,35.5722,35.5792,10924.0
2017-03-14 12:20:00,50.63,50.67,50.62,50.66,6799.0,35.5792,35.6073,35.5722,35.6003,6799.0
2017-03-14 12:25:00,50.66,50.67,50.65,50.66,13693.0,35.6003,35.6073,35.5933,35.6003,13693.0
2017-03-14 12:30:00,50.67,50.68,50.64,50.65,10381.0,35.6073,35.6144,35.5863,35.5933,10381.0
2017-03-14 12:35:00,50.64,50.66,50.59,50.61,16384.0,35.5863,35.6003,35.5511,35.5652,16384.0
2017-03-14 12:40:00,50.6,50.67,50.59,50.65,10608.0,35.5582,35.6073,35.5511,35.5933,10608.0
2017-03-14 12:45:00,50.65,50.66,50.63,50.65,12201.0,35.5933,35.6003,35.5792,35.5933,12201.0
2017-03-14 12:50:00,50.64,50.66,50.62,50.63,10344.0,35.5863,35.6003,35.5722,35.5792,10344.0
2017-03-14 12:55:00,50.63,50.64,50.59,50.6,16479.0,35.5792,35.5863,35.5511,35.5582,16479.0
2017-03-14 13:00:00,50.59,50.65,50.59,50.65,23425.0,35.5511,35.5933,35.5511,35.5933,23425.0
2017-03-14 13:05:00,50.66,50.68,50.64,50.66,7226.0,35.6003,35.6144,35.5863,35.6003,7226.0
2017-03-14 13:10:00,50.66,50.73,50.65,50.71,12526.0,35.6003,35.6495,35.5933,35.6355,12526.0
2017-03-14 13:15:00,50.72,50.73,50.64,50.66,14470.0,35.6425,35.6495,35.5863,35.6003,14470.0
2017-03-14 13:20:00,50.66,50.68,50.65,50.65,8357.0,35.6003,35.6144,35.5933,35.5933,8357.0
2017-03-14 13:25:00,50.66,50.68,50.63,50.67,16919.0,35.6003,35.6144,35.5792,35.6073,16919.0
2017-03-14 13:30:00,50.67,50.69,50.62,50.63,12786.0,35.6073,35.6214,35.5722,35.5792,12786.0
2017-03-14 13:35:00,50.63,50.64,50.62,50.64,5287.0,35.5792,35.5863,35.5722,35.5863,5287.0
2017-03-14 13:40:00,50.63,50.63,50.57,50.58,12701.0,35.5792,35.5792,35.5371,35.5441,12701.0
2017-03-14 13:45:00,50.59,50.62,50.58,50.6,7552.0,35.5511,35.5722,35.5441,35.5582,7552.0
2017-03-14 13:50:00,50.6,50.62,50.56,50.58,23696.0,35.5582,35.5722,35.53,35.5441,23696.0
2017-03-14 13:55:00,50.59,50.62,50.58,50.6,15289.0,35.5511,35.5722,35.5441,35.5582,15289.0
2017-03-14 14:00:00,50.6,50.61,50.58,50.58,5584.0,35.5582,35.5652,35.5441,35.5441,5584.0
2017-03-14 14:05:00,50.59,50.66,50.59,50.65,13011.0,35.5511,35.6003,35.5511,35.5933,13011.0
2017-03-14 14:10:00,50.64,50.65,50.62,50.64,16904.0,35.5863,35.5933,35.5722,35.5863,16904.0
2017-03-14 14:15:00,50.64,50.68,50.6,50.61,18675.0,35.5863,35.6144,35.5582,35.5652,18675.0
2017-03-14 14:20:00,50.61,50.64,50.61,50.64,11353.0,35.5652,35.5863,35.5652,35.5863,11353.0
2017-03-14 14:25:00,50.64,50.68,50.63,50.68,10270.0,35.5863,35.6144,35.5792,35.6144,10270.0
2017-03-14 14:30:00,50.67,50.74,50.67,50.74,7097.0,35.6073,35.6565,35.6073,35.6565,7097.0
2017-03-14 14:35:00,50.73,50.77,50.72,50.74,12522.0,35.6495,35.6776,35.6425,35.6565,12522.0
2017-03-14 14:40:00,50.74,50.75,50.72,50.75,8944.0,35.6565,35.6636,35.6425,35.6636,8944.0
2017-03-14 14:45:00,50.75,50.76,50.73,50.73,8508.0,35.6636,35.6706,35.6495,35.6495,8508.0
2017-03-14 14:50:00,50.73,50.73,50.7,50.71,13275.0,35.6495,35.6495,35.6284,35.6355,13275.0
2017-03-14 14:55:00,50.71,50.75,50.71,50.75,7358.0,35.6355,35.6636,35.6355,35.6636,7358.0
2017-03-14 15:00:00,50.75,50.77,50.72,50.75,13071.0,35.6636,35.6776,35.6425,35.6636,13071.0
2017-03-14 15:05:00,50.74,50.77,50.74,50.77,11142.0,35.6565,35.6776,35.6565,35.6776,11142.0
2017-03-14 15:10:00,50.76,50.77,50.74,50.74,8790.0,35.6706,35.6776,35.6565,35.6565,8790.0
2017-03-14 15:15:00,50.75,50.77,50.74,50.76,14054.0,35.6636,35.6776,35.6565,35.6706,14054.0
2017-03-14 15:20:00,50.77,50.77,50.75,50.76,12982.0,35.6776,35.6776,35.6636,35.6706,12982.0
2017-03-14 15:25:00,50.76,50.77,50.75,50.75,8890.0,35.6706,35.6776,35.6636,35.6636,8890.0
2017-03-14 15:30:00,50.75,50.79,50.74,50.78,34229.0,35.6636,35.6917,35.6565,35.6846,34229.0
2017-03-14 15:35:00,50.78,50.8,50.77,50.78,17784.0,35.6846,35.6987,35.6776,35.6846,17784.0
2017-03-14 15:40:00,50.77,50.77,50.68,50.71,41706.0,35.6776,35.6776,35.6144,35.6355,41706.0
2017-03-14 15:45:00,50.71,50.73,50.69,50.72,46403.0,35.6355,35.6495,35.6214,35.6425,46403.0
2017-03-14 15:50:00,50.72,50.73,50.68,50.7,64290.0,35.6425,35.6495,35.6144,35.6284,64290.0
2017-03-14 15:55:00,50.7,50.71,50.64,50.68,126705.0,35.6284,35.6355,35.5863,35.6144,126705.0
2017-03-15 09:30:00,50.95,51.04,50.85,50.91,53368.0,35.8041,35.8674,35.7338,35.776,53368.0
2017-03-15 09:35:00,50.9,50.96,50.8,50.84,13524.0,35.769,35.8111,35.6987,35.7268,13524.0
2017-03-15 09:40:00,50.84,50.84,50.73,50.74,11720.0,35.7268,35.7268,35.6495,35.6565,11720.0
2017-03-15 09:45:00,50.76,50.96,50.76,50.87,26101.0,35.6706,35.8111,35.6706,35.7479,26101.0
2017-03-15 09:50:00,50.87,50.99,50.86,50.91,18970.0,35.7479,35.8322,35.7409,35.776,18970.0
2017-03-15 09:55:00,50.91,50.95,50.91,50.94,10754.0,35.776,35.8041,35.776,35.7971,10754.0
2017-03-15 10:00:00,50.94,50.95,50.9,50.9,8431.0,35.7971,35.8041,35.769,35.769,8431.0
2017-03-15 10:05:00,50.9,50.94,50.83,50.86,14126.0,35.769,35.7971,35.7198,35.7409,14126.0
2017-03-15 10:10:00,50.88,50.89,50.85,50.86,8424.0,35.7549,35.7619,35.7338,35.7409,8424.0
2017-03-15 10:15:00,50.86,50.86,50.81,50.81,10066.0,35.7409,35.7409,35.7057,35.7057,10066.0
2017-03-15 10:20:00,50.82,50.85,50.81,50.85,15767.0,35.7128,35.7338,35.7057,35.7338,15767.0
2017-03-15 10:25:00,50.85,50.9,50.85,50.89,20227.0,35.7338,35.769,35.7338,35.7619,20227.0
2017-03-15 10:30:00,50.89,50.89,50.81,50.86,24880.0,35.7619,35.7619,35.7057,35.7409,24880.0
2017-03-15 10:35:00,50.86,50.89,50.83,50.84,34173.0,35.7409,35.7619,35.7198,35.7268,34173.0
2017-03-15 10:40:00,50.84,50.9,50.82,50.87,31431.0,35.7268,35.769,35.7128,35.7479,31431.0
2017-03-15 10:45:00,50.88,50.9,50.83,50.87,43639.0,35.7549,35.769,35.7198,35.7479,43639.0
2017-03-15 10:50:00,50.86,50.9,50.85,50.87,26841.0,35.7409,35.769,35.7338,35.7479,26841.0
2017-03-15 10:55:00,50.86,50.93,50.84,50.86,16048.0,35.7409,35.7901,35.7268,35.7409,16048.0
2017-03-15 11:00:00,50.86,50.92,50.86,50.92,24723.0,35.7409,35.783,35.7409,35.783,24723.0
2017-03-15 11:05:00,50.92,50.92,50.87,50.88,15356.0,35.783,35.783,35.7479,35.7549,15356.0
2017-03-15 11:10:00,50.89,50.92,50.86,50.91,15553.0,35.7619,35.783,35.7409,35.776,15553.0
2017-03-15 11:15:00,50.9,50.98,50.9,50.98,15450.0,35.769,35.8252,35.769,35.8252,15450.0
2017-03-15 11:20:00,50.97,50.98,50.95,50.98,7499.0,35.8182,35.8252,35.8041,35.8252,7499.0
2017-03-15 11:25:00,50.97,51.05,50.97,51.05,15309.0,35.8182,35.8744,35.8182,35.8744,15309.0
2017-03-15 11:30:00,51.04,51.06,51.03,51.05,15179.0,35.8674,35.8814,35.8603,35.8744,15179.0
2017-03-15 11:35:00,51.05,51.07,51.0,51.06,17822.0,35.8744,35.8884,35.8392,35.8814,17822.0
2017-03-15 11:40:00,51.07,51.12,51.05,51.08,59862.0,35.8884,35.9236,35.8744,35.8955,59862.0
2017-03-15 11:45:00,51.07,51.11,51.05,51.08,19495.0,35.8884,35.9165,35.8744,35.8955,19495.0
2017-03-15 11:50:00,51.07,51.1,51.07,51.1,16037.0,35.8884,35.9095,35.8884,35.9095,16037.0
2017-03-15 11:55:00,51.09,51.14,51.09,51.13,12746.0,35.9025,35.9376,35.9025,35.9306,12746.0
2017-03-15 12:00:00,51.14,51.14,51.09,51.11,17794.0,35.9376,35.9376,35.9025,35.9165,17794.0
2017-03-15 12:05:00,51.12,51.13,51.11,51.11,7974.0,35.9236,35.9306,35.9165,35.9165,7974.0
2017-03-15 12:10:00,51.11,51.14,51.11,51.12,14943.0,35.9165,35.9376,35.9165,35.9236,14943.0
2017-03-15 12:15:00,51.12,51.17,51.12,51.15,27353.0,35.9236,35.9587,35.9236,35.9447,27353.0
2017-03-15 12:20:00,51.16,51.21,51.15,51.21,31120.0,35.9517,35.9868,35.9447,35.9868,31120.0
2017-03-15 12:25:00,51.2,51.23,51.17,51.18,68489.0,35.9798,36.0009,35.9587,35.9657,68489.0
2017-03-15 12:30:00,51.18,51.21,51.15,51.18,18563.0,35.9657,35.9868,35.9447,35.9657,18563.0
2017-03-15 12:35:00,51.18,51.22,51.17,51.19,13199.0,35.9657,35.9938,35.9587,35.9728,13199.0
2017-03-15 12:40:00,51.2,51.22,51.18,51.22,8424.0,35.9798,35.9938,35.9657,35.9938,8424.0
2017-03-15 12:45:00,51.22,51.23,51.15,51.2,11629.0,35.9938,36.0009,35.9447,35.9798,11629.0
2017-03-15 12:50:00,51.19,51.19,51.17,51.19,14520.0,35.9728,35.9728,35.9587,35.9728,14520.0
2017-03-15 12:55:00,51.19,51.21,51.19,51.19,11191.0,35.9728,35.9868,35.9728,35.9728,11191.0
2017-03-15 13:00:00,51.19,51.22,51.19,51.21,7360.0,35.9728,35.9938,35.9728,35.9868,7360.0
2017-03-15 13:05:00,51.2,51.2,51.16,51.18,15984.0,35.9798,35.9798,35.9517,35.9657,15984.0
2017-03-15 13:10:00,51.19,51.21,51.18,51.2,9008.0,35.9728,35.9868,35.9657,35.9798,9008.0
2017-03-15 13:15:00,51.2,51.21,51.12,51.12,26102.0,35.9798,35.9868,35.9236,35.9236,26102.0
2017-03-15 13:20:00,51.12,51.14,51.01,51.02,48069.0,35.9236,35.9376,35.8463,35.8533,48069.0
2017-03-15 13:25:00,51.02,51.04,50.99,51.03,26380.0,35.8533,35.8674,35.8322,35.8603,26380.0
2017-03-15 13:30:00,51.03,51.03,50.93,50.97,28747.0,35.8603,35.8603,35.7901,35.8182,28747.0
2017-03-15 13:35:00,50.98,51.03,50.97,51.01,32271.0,35.8252,35.8603,35.8182,35.8463,32271.0
2017-03-15 13:40:00,51.02,51.16,51.01,51.15,23054.0,35.8533,35.9517,35.8463,35.9447,23054.0
2017-03-15 13:45:00,51.12,51.16,51.08,51.08,27820.0,35.9236,35.9517,35.8955,35.8955,27820.0
2017-03-15 13:50:00,51.08,51.09,51.05,51.09,19489.0,35.8955,35.9025,35.8744,35.9025,19489.0
2017-03-15 13:55:00,51.09,51.14,51.06,51.12,22030.0,35.9025,35.9376,35.8814,35.9236,22030.0
2017-03-15 14:00:00,51.13,51.38,51.13,51.35,33704.0,35.9306,36.1063,35.9306,36.0852,33704.0
2017-03-15 14:05:00,51.34,51.47,51.28,51.28,28627.0,36.0782,36.1695,36.036,36.036,28627.0
2017-03-15 14:10:00,51.29,51.42,51.28,51.36,86446.0,36.043,36.1344,36.036,36.0922,86446.0
2017-03-15 14:15:00,51.34,51.36,51.2,51.22,51258.0,36.0782,36.0922,35.9798,35.9938,51258.0
2017-03-15 14:20:00,51.22,51.3,51.21,51.25,23315.0,35.9938,36.0501,35.9868,36.0149,23315.0
2017-03-15 14:25:00,51.26,51.31,51.23,51.3,35418.0,36.022,36.0571,36.0009,36.0501,35418.0
2017-03-15 14:30:00,51.3,51.31,51.19,51.23,29116.0,36.0501,36.0571,35.9728,36.0009,29116.0
2017-03-15 14:35:00,51.22,51.22,51.12,51.18,13902.0,35.9938,35.9938,35.9236,35.9657,13902.0
2017-03-15 14:40:00,51.2,51.28,51.19,51.22,14839.0,35.9798,36.036,35.9728,35.9938,14839.0
2017-03-15 14:45:00,51.22,51.37,51.22,51.34,21938.0,35.9938,36.0993,35.9938,36.0782,21938.0
2017-03-15 14:50:00,51.33,51.38,51.32,51.34,17723.0,36.0711,36.1063,36.0641,36.0782,17723.0
2017-03-15 14:55:00,51.34,51.35,51.27,51.31,14621.0,36.0782,36.0852,36.029,36.0571,14621.0
2017-03-15 15:00:00,51.33,51.37,51.32,51.32,10900.0,36.0711,36.0993,36.0641,36.0641,10900.0
2017-03-15 15:05:00,51.31,51.37,51.29,51.31,22217.0,36.0571,36.0993,36.043,36.0571,22217.0
2017-03-15 15:10:00,51.31,51.42,51.31,51.41,23474.0,36.0571,36.1344,36.0571,36.1274,23474.0
2017-03-15 15:15:00,51.41,51.51,51.41,51.5,31608.0,36.1274,36.1976,36.1274,36.1906,31608.0
2017-03-15 15:20:00,51.5,51.53,51.47,51.53,29854.0,36.1906,36.2117,36.1695,36.2117,29854.0
2017-03-15 15:25:00,51.54,51.56,51.51,51.55,36904.0,36.2187,36.2328,36.1976,36.2257,36904.0
2017-03-15 15:30:00,51.55,51.61,51.54,51.58,64317.0,36.2257,36.2679,36.2187,36.2468,64317.0
2017-03-15 15:35:00,51.58,51.61,51.53,51.53,65448.0,36.2468,36.2679,36.2117,36.2117,65448.0
2017-03-15 15:40:00,51.53,51.54,51.44,51.44,43079.0,36.2117,36.2187,36.1484,36.1484,43079.0
2017-03-15 15:45:00,51.44,51.45,51.32,51.35,70137.0,36.1484,36.1555,36.0641,36.0852,70137.0
2017-03-15 15:50:00,51.34,51.42,51.34,51.41,84671.0,36.0782,36.1344,36.0782,36.1274,84671.0
2017-03-15 15:55:00,51.41,51.43,51.34,51.36,118640.0,36.1274,36.1414,36.0782,36.0922,118640.0
2017-03-16 09:30:00,51.63,51.67,51.53,51.57,130473.0,36.282,36.3101,36.2117,36.2398,130473.0
2017-03-16 09:35:00,51.57,51.65,51.31,51.51,62729.0,36.2398,36.296,36.0571,36.1976,62729.0
2017-03-16 09:40:00,51.49,51.71,51.47,51.64,54605.0,36.1836,36.3382,36.1695,36.289,54605.0
2017-03-16 09:45:00,51.64,51.66,51.57,51.64,53843.0,36.289,36.303,36.2398,36.289,53843.0
2017-03-16 09:50:00,51.63,51.66,51.53,51.53,15045.0,36.282,36.303,36.2117,36.2117,15045.0
2017-03-16 09:55:00,51.53,51.53,51.41,51.52,27165.0,36.2117,36.2117,36.1274,36.2047,27165.0
2017-03-16 10:00:00,51.52,51.55,51.44,51.45,49264.0,36.2047,36.2257,36.1484,36.1555,49264.0
2017-03-16 10:05:00,51.45,51.67,51.44,51.64,30677.0,36.1555,36.3101,36.1484,36.289,30677.0
2017-03-16 10:10:00,51.65,51.7,51.6,51.7,59725.0,36.296,36.3312,36.2609,36.3312,59725.0
2017-03-16 10:15:00,51.69,51.69,51.5,51.52,22034.0,36.3241,36.3241,36.1906,36.2047,22034.0
2017-03-16 10:20:00,51.52,51.58,51.52,51.56,30374.0,36.2047,36.2468,36.2047,36.2328,30374.0
2017-03-16 10:25:00,51.56,51.6,51.54,51.55,39037.0,36.2328,36.2609,36.2187,36.2257,39037.0
2017-03-16 10:30:00,51.56,51.62,51.55,51.61,37514.0,36.2328,36.2749,36.2257,36.2679,37514.0
2017-03-16 10:35:00,51.62,51.65,51.58,51.59,32080.0,36.2749,36.296,36.2468,36.2539,32080.0
2017-03-16 10:40:00,51.58,51.61,51.56,51.58,14806.0,36.2468,36.2679,36.2328,36.2468,14806.0
2017-03-16 10:45:00,51.58,51.77,51.57,51.76,39652.0,36.2468,36.3803,36.2398,36.3733,39652.0
2017-03-16 10:50:00,51.75,51.81,51.65,51.66,40738.0,36.3663,36.4085,36.296,36.303,40738.0
2017-03-16 10:55:00,51.67,51.72,51.63,51.71,21167.0,36.3101,36.3452,36.282,36.3382,21167.0
2017-03-16 11:00:00,51.71,51.76,51.58,51.63,32183.0,36.3382,36.3733,36.2468,36.282,32183.0
2017-03-16 11:05:00,51.63,51.71,51.62,51.71,32613.0,36.282,36.3382,36.2749,36.3382,32613.0
2017-03-16 11:10:00,51.69,51.73,51.64,51.68,19757.0,36.3241,36.3522,36.289,36.3171,19757.0
2017-03-16 11:15:00,51.67,51.69,51.6,51.68,66537.0,36.3101,36.3241,36.2609,36.3171,66537.0
2017-03-16 11:20:00,51.68,51.7,51.57,51.57,22121.0,36.3171,36.3312,36.2398,36.2398,22121.0
2017-03-16 11:25:00,51.57,51.66,51.54,51.63,20854.0,36.2398,36.303,36.2187,36.282,20854.0
2017-03-16 11:30:00,51.63,51.65,51.51,51.53,25802.0,36.282,36.296,36.1976,36.2117,25802.0
2017-03-16 11:35:00,51.54,51.62,51.51,51.57,15141.0,36.2187,36.2749,36.1976,36.2398,15141.0
2017-03-16 11:40:00,51.56,51.61,51.56,51.57,19130.0,36.2328,36.2679,36.2328,36.2398,19130.0
2017-03-16 11:45:00,51.57,51.57,51.46,51.46,36284.0,36.2398,36.2398,36.1625,36.1625,36284.0
2017-03-16 11:50:00,51.46,51.52,51.43,51.48,42870.0,36.1625,36.2047,36.1414,36.1766,42870.0
2017-03-16 11:55:00,51.47,51.56,51.47,51.55,11867.0,36.1695,36.2328,36.1695,36.2257,11867.0
2017-03-16 12:00:00,51.56,51.57,51.52,51.55,15328.0,36.2328,36.2398,36.2047,36.2257,15328.0
2017-03-16 12:05:00,51.54,51.54,51.49,51.51,11083.0,36.2187,36.2187,36.1836,36.1976,11083.0
2017-03-16 12:10:00,51.51,51.54,51.48,51.51,15976.0,36.1976,36.2187,36.1766,36.1976,15976.0
2017-03-16 12:15:00,51.49,51.57,51.49,51.56,8953.0,36.1836,36.2398,36.1836,36.2328,8953.0
2017-03-16 12:20:00,51.55,51.56,51.48,51.51,10014.0,36.2257,36.2328,36.1766,36.1976,10014.0
2017-03-16 12:25:00,51.5,51.54,51.48,51.53,12612.0,36.1906,36.2187,36.1766,36.2117,12612.0
2017-03-16 12:30:00,51.53,51.56,51.46,51.48,10522.0,36.2117,36.2328,36.1625,36.1766,10522.0
2017-03-16 12:35:00,51.49,51.52,51.46,51.5,11415.0,36.1836,36.2047,36.1625,36.1906,11415.0
2017-03-16 12:40:00,51.51,51.57,51.5,51.57,11517.0,36.1976,36.2398,36.1906,36.2398,11517.0
2017-03-16 12:45:00,51.58,51.59,51.5,51.5,10427.0,36.2468,36.2539,36.1906,36.1906,10427.0
2017-03-16 12:50:00,51.49,51.55,51.48,51.5,11434.0,36.1836,36.2257,36.1766,36.1906,11434.0
2017-03-16 12:55:00,51.49,51.55,51.48,51.54,7785.0,36.1836,36.2257,36.1766,36.2187,7785.0
2017-03-16 13:00:00,51.54,51.55,51.48,51.48,12477.0,36.2187,36.2257,36.1766,36.1766,12477.0
2017-03-16 13:05:00,51.51,51.52,51.46,51.48,13880.0,36.1976,36.2047,36.1625,36.1766,13880.0
2017-03-16 13:10:00,51.47,51.52,51.47,51.52,13878.0,36.1695,36.2047,36.1695,36.2047,13878.0
2017-03-16 13:15:00,51.51,51.51,51.43,51.46,27187.0,36.1976,36.1976,36.1414,36.1625,27187.0
2017-03-16 13:20:00,51.47,51.48,51.44,51.46,20977.0,36.1695,36.1766,36.1484,36.1625,20977.0
2017-03-16 13:25:00,51.46,51.5,51.45,51.48,17568.0,36.1625,36.1906,36.1555,36.1766,17568.0
2017-03-16 13:30:00,51.48,51.56,51.48,51.53,22462.0,36.1766,36.2328,36.1766,36.2117,22462.0
2017-03-16 13:35:00,51.52,51.53,51.5,51.52,7835.0,36.2047,36.2117,36.1906,36.2047,7835.0
2017-03-16 13:40:00,51.51,51.57,51.49,51.55,15565.0,36.1976,36.2398,36.1836,36.2257,15565.0
2017-03-16 13:45:00,51.55,51.6,51.54,51.59,13888.0,36.2257,36.2609,36.2187,36.2539,13888.0
2017-03-16 13:50:00,51.58,51.6,51.56,51.57,17578.0,36.2468,36.2609,36.2328,36.2398,17578.0
2017-03-16 13:55:00,51.56,51.59,51.53,51.53,15291.0,36.2328,36.2539,36.2117,36.2117,15291.0
2017-03-16 14:00:00,51.52,51.58,51.52,51.54,23566.0,36.2047,36.2468,36.2047,36.2187,23566.0
2017-03-16 14:05:00,51.53,51.55,51.51,51.52,12946.0,36.2117,36.2257,36.1976,36.2047,12946.0
2017-03-16 14:10:00,51.53,51.56,51.5,51.53,17214.0,36.2117,36.2328,36.1906,36.2117,17214.0
2017-03-16 14:15:00,51.54,51.54,51.49,51.5,20470.0,36.2187,36.2187,36.1836,36.1906,20470.0
2017-03-16 14:20:00,51.5,51.51,51.43,51.47,34280.0,36.1906,36.1976,36.1414,36.1695,34280.0
2017-03-16 14:25:00,51.48,51.48,51.41,51.43,26980.0,36.1766,36.1766,36.1274,36.1414,26980.0
2017-03-16 14:30:00,51.43,51.55,51.42,51.53,71579.0,36.1414,36.2257,36.1344,36.2117,71579.0
2017-03-16 14:35:00,51.52,51.53,51.41,51.41,19976.0,36.2047,36.2117,36.1274,36.1274,19976.0
2017-03-16 14:40:00,51.41,51.42,51.32,51.33,22704.0,36.1274,36.1344,36.0641,36.0711,22704.0
2017-03-16 14:45:00,51.31,51.34,51.28,51.33,18707.0,36.0571,36.0782,36.036,36.0711,18707.0
2017-03-16 14:50:00,51.32,51.33,51.29,51.3,23249.0,36.0641,36.0711,36.043,36.0501,23249.0
2017-03-16 14:55:00,51.32,51.36,51.28,51.29,18936.0,36.0641,36.0922,36.036,36.043,18936.0
2017-03-16 15:00:00,51.29,51.31,51.23,51.28,18415.0,36.043,36.0571,36.0009,36.036,18415.0
2017-03-16 15:05:00,51.29,51.34,51.28,51.29,45117.0,36.043,36.0782,36.036,36.043,45117.0
2017-03-16 15:10:00,51.29,51.39,51.28,51.37,22063.0,36.043,36.1133,36.036,36.0993,22063.0
2017-03-16 15:15:00,51.37,51.42,51.37,51.39,18556.0,36.0993,36.1344,36.0993,36.1133,18556.0
2017-03-16 15:20:00,51.39,51.43,51.39,51.4,17003.0,36.1133,36.1414,36.1133,36.1203,17003.0
2017-03-16 15:25:00,51.41,51.42,51.37,51.41,21806.0,36.1274,36.1344,36.0993,36.1274,21806.0
2017-03-16 15:30:00,51.4,51.42,51.37,51.41,55301.0,36.1203,36.1344,36.0993,36.1274,55301.0
2017-03-16 15:35:00,51.41,51.47,51.4,51.45,34810.0,36.1274,36.1695,36.1203,36.1555,34810.0
2017-03-16 15:40:00,51.46,51.53,51.43,51.5,51259.0,36.1625,36.2117,36.1414,36.1906,51259.0
2017-03-16 15:45:00,51.49,51.49,51.41,51.43,53531.0,36.1836,36.1836,36.1274,36.1414,53531.0
2017-03-16 15:50:00,51.44,51.45,51.4,51.43,73781.0,36.1484,36.1555,36.1203,36.1414,73781.0
2017-03-16 15:55:00,51.42,51.49,51.41,51.47,122416.0,36.1344,36.1836,36.1274,36.1695,122416.0
2017-03-17 09:30:00,51.67,51.73,51.66,51.66,1290.0,36.3101,36.3522,36.303,36.303,1290.0
2017-03-17 09:35:00,51.61,51.79,51.56,51.67,392722.0,36.2679,36.3944,36.2328,36.3101,392722.0
2017-03-17 09:40:00,51.65,51.73,51.57,51.59,21669.0,36.296,36.3522,36.2398,36.2539,21669.0
2017-03-17 09:45:00,51.6,51.68,51.6,51.68,10529.0,36.2609,36.3171,36.2609,36.3171,10529.0
2017-03-17 09:50:00,51.68,51.68,51.58,51.59,6495.0,36.3171,36.3171,36.2468,36.2539,6495.0
2017-03-17 09:55:00,51.59,51.6,51.54,51.55,9595.0,36.2539,36.2609,36.2187,36.2257,9595.0
2017-03-17 10:00:00,51.54,51.69,51.53,51.64,28378.0,36.2187,36.3241,36.2117,36.289,28378.0
2017-03-17 10:05:00,51.64,51.65,51.58,51.65,8411.0,36.289,36.296,36.2468,36.296,8411.0
2017-03-17 10:10:00,51.65,51.7,51.58,51.64,18262.0,36.296,36.3312,36.2468,36.289,18262.0
2017-03-17 10:15:00,51.62,51.68,51.61,51.65,12372.0,36.2749,36.3171,36.2679,36.296,12372.0
2017-03-17 10:20:00,51.64,51.64,51.58,51.58,4507.0,36.289,36.289,36.2468,36.2468,4507.0
2017-03-17 10:25:00,51.59,51.65,51.59,51.65,12543.0,36.2539,36.296,36.2539,36.296,12543.0
2017-03-17 10:30:00,51.64,51.67,51.6,51.65,12410.0,36.289,36.3101,36.2609,36.296,12410.0
2017-03-17 10:35:00,51.66,51.67,51.61,51.63,11524.0,36.303,36.3101,36.2679,36.282,11524.0
2017-03-17 10:40:00,51.65,51.67,51.59,51.61,9845.0,36.296,36.3101,36.2539,36.2679,9845.0
2017-03-17 10:45:00,51.61,51.68,51.61,51.63,30357.0,36.2679,36.3171,36.2679,36.282,30357.0
2017-03-17 10:50:00,51.63,51.67,51.62,51.66,30800.0,36.282,36.3101,36.2749,36.303,30800.0
2017-03-17 10:55:00,51.65,51.66,51.57,51.58,15061.0,36.296,36.303,36.2398,36.2468,15061.0
2017-03-17 11:00:00,51.57,51.57,51.45,51.47,21634.0,36.2398,36.2398,36.1555,36.1695,21634.0
2017-03-17 11:05:00,51.46,51.52,51.44,51.5,18851.0,36.1625,36.2047,36.1484,36.1906,18851.0
2017-03-17 11:10:00,51.49,51.56,51.47,51.5,18218.0,36.1836,36.2328,36.1695,36.1906,18218.0
2017-03-17 11:15:00,51.51,51.53,51.46,51.46,13389.0,36.1976,36.2117,36.1625,36.1625,13389.0
2017-03-17 11:20:00,51.47,51.53,51.46,51.48,14548.0,36.1695,36.2117,36.1625,36.1766,14548.0
2017-03-17 11:25:00,51.48,51.5,51.42,51.43,10988.0,36.1766,36.1906,36.1344,36.1414,10988.0
2017-03-17 11:30:00,51.44,51.48,51.41,51.43,16981.0,36.1484,36.1766,36.1274,36.1414,16981.0
2017-03-17 11:35:00,51.43,51.46,51.39,51.41,13644.0,36.1414,36.1625,36.1133,36.1274,13644.0
2017-03-17 11:40:00,51.4,51.49,51.39,51.45,14874.0,36.1203,36.1836,36.1133,36.1555,14874.0
2017-03-17 11:45:00,51.45,51.49,51.41,51.41,11157.0,36.1555,36.1836,36.1274,36.1274,11157.0
2017-03-17 11:50:00,51.4,51.41,51.31,51.32,54920.0,36.1203,36.1274,36.0571,36.0641,54920.0
2017-03-17 11:55:00,51.32,51.41,51.31,51.39,26174.0,36.0641,36.1274,36.0571,36.1133,26174.0
2017-03-17 12:00:00,51.38,51.46,51.37,51.45,15921.0,36.1063,36.1625,36.0993,36.1555,15921.0
2017-03-17 12:05:00,51.45,51.46,51.35,51.39,24029.0,36.1555,36.1625,36.0852,36.1133,24029.0
2017-03-17 12:10:00,51.4,51.4,51.35,51.39,15266.0,36.1203,36.1203,36.0852,36.1133,15266.0
2017-03-17 12:15:00,51.39,51.39,51.35,51.38,16689.0,36.1133,36.1133,36.0852,36.1063,16689.0
2017-03-17 12:20:00,51.38,51.4,51.33,51.37,25153.0,36.1063,36.1203,36.0711,36.0993,25153.0
2017-03-17 12:25:00,51.36,51.38,51.32,51.36,16380.0,36.0922,36.1063,36.0641,36.0922,16380.0
2017-03-17 12:30:00,51.38,51.41,51.36,51.37,11097.0,36.1063,36.1274,36.0922,36.0993,11097.0
2017-03-17 12:35:00,51.36,51.39,51.36,51.36,18367.0,36.0922,36.1133,36.0922,36.0922,18367.0
2017-03-17 12:40:00,51.35,51.36,51.33,51.35,12816.0,36.0852,36.0922,36.0711,36.0852,12816.0
2017-03-17 12:45:00,51.34,51.39,51.34,51.37,17619.0,36.0782,36.1133,36.0782,36.0993,17619.0
2017-03-17 12:50:00,51.37,51.41,51.35,51.4,18042.0,36.0993,36.1274,36.0852,36.1203,18042.0
2017-03-17 12:55:00,51.39,51.42,51.37,51.42,13935.0,36.1133,36.1344,36.0993,36.1344,13935.0
2017-03-17 13:00:00,51.42,51.49,51.42,51.49,13257.0,36.1344,36.1836,36.1344,36.1836,13257.0
2017-03-17 13:05:00,51.49,51.52,51.47,51.48,8809.0,36.1836,36.2047,36.1695,36.1766,8809.0
2017-03-17 13:10:00,51.5,51.51,51.48,51.49,4877.0,36.1906,36.1976,36.1766,36.1836,4877.0
2017-03-17 13:15:00,51.48,51.49,51.45,51.46,8408.0,36.1766,36.1836,36.1555,36.1625,8408.0
2017-03-17 13:20:00,51.45,51.45,51.4,51.42,10725.0,36.1555,36.1555,36.1203,36.1344,10725.0
2017-03-17 13:25:00,51.42,51.47,51.42,51.46,4477.0,36.1344,36.1695,36.1344,36.1625,4477.0
2017-03-17 13:30:00,51.46,51.48,51.45,51.46,5107.0,36.1625,36.1766,36.1555,36.1625,5107.0
2017-03-17 13:35:00,51.46,51.46,51.42,51.43,6583.0,36.1625,36.1625,36.1344,36.1414,6583.0
2017-03-17 13:40:00,51.44,51.44,51.41,51.41,6144.0,36.1484,36.1484,36.1274,36.1274,6144.0
2017-03-17 13:45:00,51.41,51.42,51.4,51.42,6754.0,36.1274,36.1344,36.1203,36.1344,6754.0
2017-03-17 13:50:00,51.42,51.42,51.4,51.41,7784.0,36.1344,36.1344,36.1203,36.1274,7784.0
2017-03-17 13:55:00,51.4,51.41,51.38,51.41,11783.0,36.1203,36.1274,36.1063,36.1274,11783.0
2017-03-17 14:00:00,51.41,51.46,51.4,51.46,8714.0,36.1274,36.1625,36.1203,36.1625,8714.0
2017-03-17 14:05:00,51.45,51.49,51.45,51.47,5903.0,36.1555,36.1836,36.1555,36.1695,5903.0
2017-03-17 14:10:00,51.46,51.48,51.44,51.48,11713.0,36.1625,36.1766,36.1484,36.1766,11713.0
2017-03-17 14:15:00,51.48,51.48,51.45,51.47,5631.0,36.1766,36.1766,36.1555,36.1695,5631.0
2017-03-17 14:20:00,51.47,51.5,51.46,51.48,11142.0,36.1695,36.1906,36.1625,36.1766,11142.0
2017-03-17 14:25:00,51.48,51.48,51.46,51.46,7232.0,36.1766,36.1766,36.1625,36.1625,7232.0
2017-03-17 14:30:00,51.47,51.6,51.46,51.52,54615.0,36.1695,36.2609,36.1625,36.2047,54615.0
2017-03-17 14:35:00,51.51,51.52,51.5,51.51,9378.0,36.1976,36.2047,36.1906,36.1976,9378.0
2017-03-17 14:40:00,51.51,51.56,51.5,51.56,14963.0,36.1976,36.2328,36.1906,36.2328,14963.0
2017-03-17 14:45:00,51.57,51.57,51.53,51.54,8107.0,36.2398,36.2398,36.2117,36.2187,8107.0
2017-03-17 14:50:00,51.54,51.56,51.52,51.55,11470.0,36.2187,36.2328,36.2047,36.2257,11470.0
2017-03-17 14:55:00,51.55,51.56,51.53,51.54,5787.0,36.2257,36.2328,36.2117,36.2187,5787.0
2017-03-17 15:00:00,51.54,51.57,51.54,51.57,13032.0,36.2187,36.2398,36.2187,36.2398,13032.0
2017-03-17 15:05:00,51.56,51.57,51.52,51.54,22858.0,36.2328,36.2398,36.2047,36.2187,22858.0
2017-03-17 15:10:00,51.53,51.54,51.48,51.48,18148.0,36.2117,36.2187,36.1766,36.1766,18148.0
2017-03-17 15:15:00,51.48,51.48,51.45,51.47,21516.0,36.1766,36.1766,36.1555,36.1695,21516.0
2017-03-17 15:20:00,51.48,51.48,51.42,51.43,14219.0,36.1766,36.1766,36.1344,36.1414,14219.0
2017-03-17 15:25:00,51.43,51.43,51.39,51.4,16051.0,36.1414,36.1414,36.1133,36.1203,16051.0
2017-03-17 15:30:00,51.4,51.43,51.39,51.42,31922.0,36.1203,36.1414,36.1133,36.1344,31922.0
2017-03-17 15:35:00,51.41,51.44,51.38,51.43,24839.0,36.1274,36.1484,36.1063,36.1414,24839.0
2017-03-17 15:40:00,51.43,51.44,51.39,51.39,41449.0,36.1414,36.1484,36.1133,36.1133,41449.0
2017-03-17 15:45:00,51.39,51.39,51.24,51.36,93842.0,36.1133,36.1133,36.0079,36.0922,93842.0
2017-03-17 15:50:00,51.37,51.42,51.36,51.36,41778.0,36.0993,36.1344,36.0922,36.0922,41778.0
2017-03-17 15:55:00,51.36,51.39,51.29,51.36,214090.0,36.0922,36.1133,36.043,36.0922,214090.0
2017-03-20 09:30:00,51.48,51.5,51.07,51.12,42894.0,36.1766,36.1906,35.8884,35.9236,42894.0
2017-03-20 09:35:00,51.17,51.41,51.06,51.36,23810.0,35.9587,36.1274,35.8814,36.0922,23810.0
2017-03-20 09:40:00,51.37,51.47,51.35,51.43,26359.0,36.0993,36.1695,36.0852,36.1414,26359.0
2017-03-20 09:45:00,51.43,51.45,51.38,51.41,27385.0,36.1414,36.1555,36.1063,36.1274,27385.0
2017-03-20 09:50:00,51.42,51.44,51.33,51.33,9209.0,36.1344,36.1484,36.0711,36.0711,9209.0
2017-03-20 09:55:00,51.34,51.39,51.33,51.34,13292.0,36.0782,36.1133,36.0711,36.0782,13292.0
2017-03-20 10:00:00,51.33,51.4,51.32,51.4,32278.0,36.0711,36.1203,36.0641,36.1203,32278.0
2017-03-20 10:05:00,51.41,51.45,51.4,51.44,13420.0,36.1274,36.1555,36.1203,36.1484,13420.0
2017-03-20 10:10:00,51.45,51.49,51.44,51.48,7867.0,36.1555,36.1836,36.1484,36.1766,7867.0
2017-03-20 10:15:00,51.49,51.71,51.46,51.71,26080.0,36.1836,36.3382,36.1625,36.3382,26080.0
2017-03-20 10:20:00,51.69,51.74,51.65,51.74,47389.0,36.3241,36.3593,36.296,36.3593,47389.0
2017-03-20 10:25:00,51.74,51.75,51.7,51.71,16452.0,36.3593,36.3663,36.3312,36.3382,16452.0
2017-03-20 10:30:00,51.7,51.73,51.68,51.68,47044.0,36.3312,36.3522,36.3171,36.3171,47044.0
2017-03-20 10:35:00,51.69,51.69,51.62,51.62,4477.0,36.3241,36.3241,36.2749,36.2749,4477.0
2017-03-20 10:40:00,51.63,51.72,51.61,51.72,14122.0,36.282,36.3452,36.2679,36.3452,14122.0
2017-03-20 10:45:00,51.72,51.78,51.7,51.78,45215.0,36.3452,36.3874,36.3312,36.3874,45215.0
2017-03-20 10:50:00,51.77,51.82,51.71,51.71,12383.0,36.3803,36.4155,36.3382,36.3382,12383.0
2017-03-20 10:55:00,51.71,51.82,51.7,51.82,14025.0,36.3382,36.4155,36.3312,36.4155,14025.0
2017-03-20 11:00:00,51.8,51.86,51.79,51.8,16012.0,36.4014,36.4436,36.3944,36.4014,16012.0
2017-03-20 11:05:00,51.8,51.96,51.8,51.95,42002.0,36.4014,36.5139,36.4014,36.5068,42002.0
2017-03-20 11:10:00,51.94,51.98,51.9,51.9,22166.0,36.4998,36.5279,36.4717,36.4717,22166.0
2017-03-20 11:15:00,51.9,51.93,51.88,51.93,14330.0,36.4717,36.4928,36.4576,36.4928,14330.0
2017-03-20 11:20:00,51.93,51.94,51.85,51.9,13276.0,36.4928,36.4998,36.4366,36.4717,13276.0
2017-03-20 11:25:00,51.89,51.99,51.89,51.98,18137.0,36.4647,36.5349,36.4647,36.5279,18137.0
2017-03-20 11:30:00,51.98,51.99,51.91,51.94,14106.0,36.5279,36.5349,36.4787,36.4998,14106.0
2017-03-20 11:35:00,51.94,51.96,51.88,51.9,13671.0,36.4998,36.5139,36.4576,36.4717,13671.0
2017-03-20 11:40:00,51.89,51.93,51.88,51.88,9934.0,36.4647,36.4928,36.4576,36.4576,9934.0
2017-03-20 11:45:00,51.9,51.93,51.86,51.91,16822.0,36.4717,36.4928,36.4436,36.4787,16822.0
2017-03-20 11:50:00,51.91,51.98,51.91,51.97,11796.0,36.4787,36.5279,36.4787,36.5209,11796.0
2017-03-20 11:55:00,51.97,51.97,51.91,51.94,8181.0,36.5209,36.5209,36.4787,36.4998,8181.0
2017-03-20 12:00:00,51.95,51.98,51.91,51.94,20032.0,36.5068,36.5279,36.4787,36.4998,20032.0
2017-03-20 12:05:00,51.93,51.95,51.92,51.93,16957.0,36.4928,36.5068,36.4858,36.4928,16957.0
2017-03-20 12:10:00,51.94,52.0,51.93,51.97,28981.0,36.4998,36.542,36.4928,36.5209,28981.0
2017-03-20 12:15:00,51.97,51.97,51.93,51.93,23644.0,36.5209,36.5209,36.4928,36.4928,23644.0
2017-03-20 12:20:00,51.94,52.03,51.94,52.03,24526.0,36.4998,36.5631,36.4998,36.5631,24526.0
2017-03-20 12:25:00,52.04,52.06,52.0,52.02,9434.0,36.5701,36.5841,36.542,36.556,9434.0
2017-03-20 12:30:00,52.02,52.02,51.96,51.96,7541.0,36.556,36.556,36.5139,36.5139,7541.0
2017-03-20 12:35:00,51.96,51.97,51.89,51.9,8522.0,36.5139,36.5209,36.4647,36.4717,8522.0
2017-03-20 12:40:00,51.89,51.96,51.89,51.96,6700.0,36.4647,36.5139,36.4647,36.5139,6700.0
2017-03-20 12:45:00,51.96,51.97,51.89,51.9,12077.0,36.5139,36.5209,36.4647,36.4717,12077.0
2017-03-20 12:50:00,51.9,51.95,51.9,51.91,4876.0,36.4717,36.5068,36.4717,36.4787,4876.0
2017-03-20 12:55:00,51.91,51.91,51.86,51.89,8645.0,36.4787,36.4787,36.4436,36.4647,8645.0
2017-03-20 13:00:00,51.89,51.89,51.84,51.84,7903.0,36.4647,36.4647,36.4295,36.4295,7903.0
2017-03-20 13:05:00,51.84,51.91,51.83,51.91,13473.0,36.4295,36.4787,36.4225,36.4787,13473.0
2017-03-20 13:10:00,51.91,51.92,51.9,51.92,4405.0,36.4787,36.4858,36.4717,36.4858,4405.0
2017-03-20 13:15:00,51.91,52.0,51.9,51.99,10841.0,36.4787,36.542,36.4717,36.5349,10841.0
2017-03-20 13:20:00,51.98,52.04,51.97,52.04,8642.0,36.5279,36.5701,36.5209,36.5701,8642.0
2017-03-20 13:25:00,52.03,52.04,52.0,52.02,8834.0,36.5631,36.5701,36.542,36.556,8834.0
2017-03-20 13:30:00,52.02,52.05,52.02,52.05,3397.0,36.556,36.5771,36.556,36.5771,3397.0
2017-03-20 13:35:00,52.05,52.05,51.92,51.92,8421.0,36.5771,36.5771,36.4858,36.4858,8421.0
2017-03-20 13:40:00,51.91,51.92,51.81,51.85,22699.0,36.4787,36.4858,36.4085,36.4366,22699.0
2017-03-20 13:45:00,51.84,51.89,51.82,51.87,12114.0,36.4295,36.4647,36.4155,36.4506,12114.0
2017-03-20 13:50:00,51.87,51.88,51.84,51.84,9874.0,36.4506,36.4576,36.4295,36.4295,9874.0
2017-03-20 13:55:00,51.84,51.89,51.83,51.87,7009.0,36.4295,36.4647,36.4225,36.4506,7009.0
2017-03-20 14:00:00,51.88,51.98,51.84,51.97,40265.0,36.4576,36.5279,36.4295,36.5209,40265.0
2017-03-20 14:05:00,51.97,51.99,51.95,51.99,24388.0,36.5209,36.5349,36.5068,36.5349,24388.0
2017-03-20 14:10:00,52.0,52.01,51.95,51.97,15445.0,36.542,36.549,36.5068,36.5209,15445.0
2017-03-20 14:15:00,51.96,51.99,51.95,51.99,15325.0,36.5139,36.5349,36.5068,36.5349,15325.0
2017-03-20 14:20:00,51.98,51.99,51.95,51.97,14189.0,36.5279,36.5349,36.5068,36.5209,14189.0
2017-03-20 14:25:00,51.97,52.05,51.94,51.98,33684.0,36.5209,36.5771,36.4998,36.5279,33684.0
2017-03-20 14:30:00,51.98,52.05,51.96,52.03,12119.0,36.5279,36.5771,36.5139,36.5631,12119.0
2017-03-20 14:35:00,52.03,52.04,51.94,51.99,33982.0,36.5631,36.5701,36.4998,36.5349,33982.0
2017-03-20 14:40:00,52.0,52.06,51.98,52.05,10358.0,36.542,36.5841,36.5279,36.5771,10358.0
2017-03-20 14:45:00,52.04,52.05,51.96,51.97,13188.0,36.5701,36.5771,36.5139,36.5209,13188.0
2017-03-20 14:50:00,51.98,52.04,51.96,52.02,13025.0,36.5279,36.5701,36.5139,36.556,13025.0
2017-03-20 14:55:00,52.02,52.05,52.0,52.05,12813.0,36.556,36.5771,36.542,36.5771,12813.0
2017-03-20 15:00:00,52.05,52.07,52.02,52.04,14641.0,36.5771,36.5912,36.556,36.5701,14641.0
2017-03-20 15:05:00,52.05,52.09,52.03,52.04,16698.0,36.5771,36.6052,36.5631,36.5701,16698.0
2017-03-20 15:10:00,52.04,52.11,52.04,52.11,27876.0,36.5701,36.6193,36.5701,36.6193,27876.0
2017-03-20 15:15:00,52.11,52.14,52.1,52.12,31871.0,36.6193,36.6404,36.6122,36.6263,31871.0
2017-03-20 15:20:00,52.13,52.18,52.13,52.18,20933.0,36.6333,36.6685,36.6333,36.6685,20933.0
2017-03-20 15:25:00,52.18,52.19,52.12,52.13,35809.0,36.6685,36.6755,36.6263,36.6333,35809.0
2017-03-20 15:30:00,52.13,52.2,52.12,52.19,31679.0,36.6333,36.6825,36.6263,36.6755,31679.0
2017-03-20 15:35:00,52.19,52.19,52.15,52.16,32710.0,36.6755,36.6755,36.6474,36.6544,32710.0
2017-03-20 15:40:00,52.16,52.23,52.15,52.23,55421.0,36.6544,36.7036,36.6474,36.7036,55421.0
2017-03-20 15:45:00,52.22,52.27,52.2,52.23,96572.0,36.6966,36.7317,36.6825,36.7036,96572.0
2017-03-20 15:50:00,52.23,52.26,52.22,52.23,113865.0,36.7036,36.7247,36.6966,36.7036,113865.0
2017-03-20 15:55:00,52.23,52.24,52.2,52.22,195146.0,36.7036,36.7106,36.6825,36.6966,195146.0
2017-03-21 09:30:00,52.37,52.47,52.29,52.37,30976.0,36.802,36.8723,36.7458,36.802,30976.0
2017-03-21 09:35:00,52.39,52.4,52.18,52.36,78055.0,36.816,36.8231,36.6685,36.795,78055.0
2017-03-21 09:40:00,52.3,52.36,52.25,52.33,45103.0,36.7528,36.795,36.7177,36.7739,45103.0
2017-03-21 09:45:00,52.3,52.41,52.25,52.35,27773.0,36.7528,36.8301,36.7177,36.7879,27773.0
2017-03-21 09:50:00,52.35,52.37,52.24,52.28,11976.0,36.7879,36.802,36.7106,36.7387,11976.0
2017-03-21 09:55:00,52.28,52.33,52.19,52.19,6978.0,36.7387,36.7739,36.6755,36.6755,6978.0
2017-03-21 10:00:00,52.17,52.22,52.08,52.09,14863.0,36.6614,36.6966,36.5982,36.6052,14863.0
2017-03-21 10:05:00,52.08,52.09,52.04,52.05,8137.0,36.5982,36.6052,36.5701,36.5771,8137.0
2017-03-21 10:10:00,52.05,52.06,51.95,51.98,16412.0,36.5771,36.5841,36.5068,36.5279,16412.0
2017-03-21 10:15:00,51.99,52.0,51.91,51.93,64264.0,36.5349,36.542,36.4787,36.4928,64264.0
2017-03-21 10:20:00,51.93,51.93,51.77,51.77,16402.0,36.4928,36.4928,36.3803,36.3803,16402.0
2017-03-21 10:25:00,51.77,51.81,51.65,51.7,25343.0,36.3803,36.4085,36.296,36.3312,25343.0
2017-03-21 10:30:00,51.69,51.73,51.62,51.67,22403.0,36.3241,36.3522,36.2749,36.3101,22403.0
2017-03-21 10:35:00,51.69,51.73,51.66,51.73,18461.0,36.3241,36.3522,36.303,36.3522,18461.0
2017-03-21 10:40:00,51.73,51.75,51.69,51.72,11257.0,36.3522,36.3663,36.3241,36.3452,11257.0
2017-03-21 10:45:00,51.71,51.72,51.58,51.6,38362.0,36.3382,36.3452,36.2468,36.2609,38362.0
2017-03-21 10:50:00,51.6,51.65,51.58,51.6,43143.0,36.2609,36.296,36.2468,36.2609,43143.0
2017-03-21 10:55:00,51.59,51.61,51.56,51.58,95338.0,36.2539,36.2679,36.2328,36.2468,95338.0
2017-03-21 11:00:00,51.58,51.59,51.53,51.54,44203.0,36.2468,36.2539,36.2117,36.2187,44203.0
2017-03-21 11:05:00,51.54,51.62,51.49,51.62,46366.0,36.2187,36.2749,36.1836,36.2749,46366.0
2017-03-21 11:10:00,51.62,51.71,51.6,51.66,57911.0,36.2749,36.3382,36.2609,36.303,57911.0
2017-03-21 11:15:00,51.64,51.64,51.43,51.44,33914.0,36.289,36.289,36.1414,36.1484,33914.0
2017-03-21 11:20:00,51.43,51.49,51.4,51.46,30230.0,36.1414,36.1836,36.1203,36.1625,30230.0
2017-03-21 11:25:00,51.45,51.51,51.42,51.48,20409.0,36.1555,36.1976,36.1344,36.1766,20409.0
2017-03-21 11:30:00,51.48,51.48,51.35,51.36,21250.0,36.1766,36.1766,36.0852,36.0922,21250.0
2017-03-21 11:35:00,51.37,51.43,51.29,51.41,29305.0,36.0993,36.1414,36.043,36.1274,29305.0
2017-03-21 11:40:00,51.41,51.48,51.39,51.48,27454.0,36.1274,36.1766,36.1133,36.1766,27454.0
2017-03-21 11:45:00,51.5,51.5,51.43,51.43,22005.0,36.1906,36.1906,36.1414,36.1414,22005.0
2017-03-21 11:50:00,51.43,51.47,51.38,51.44,55961.0,36.1414,36.1695,36.1063,36.1484,55961.0
2017-03-21 11:55:00,51.44,51.48,51.42,51.48,12140.0,36.1484,36.1766,36.1344,36.1766,12140.0
2017-03-21 12:00:00,51.47,51.47,51.33,51.39,51280.0,36.1695,36.1695,36.0711,36.1133,51280.0
2017-03-21 12:05:00,51.39,51.48,51.37,51.42,17846.0,36.1133,36.1766,36.0993,36.1344,17846.0
2017-03-21 12:10:00,51.42,51.42,51.33,51.33,20305.0,36.1344,36.1344,36.0711,36.0711,20305.0
2017-03-21 12:15:00,51.34,51.35,51.23,51.25,20698.0,36.0782,36.0852,36.0009,36.0149,20698.0
2017-03-21 12:20:00,51.26,51.29,51.19,51.22,17774.0,36.022,36.043,35.9728,35.9938,17774.0
2017-03-21 12:25:00,51.22,51.27,51.16,51.27,11897.0,35.9938,36.029,35.9517,36.029,11897.0
2017-03-21 12:30:00,51.27,51.3,51.24,51.24,10691.0,36.029,36.0501,36.0079,36.0079,10691.0
2017-03-21 12:35:00,51.23,51.26,51.21,51.22,14337.0,36.0009,36.022,35.9868,35.9938,14337.0
2017-03-21 12:40:00,51.23,51.29,51.23,51.28,12873.0,36.0009,36.043,36.0009,36.036,12873.0
2017-03-21 12:45:00,51.27,51.28,51.16,51.24,65589.0,36.029,36.036,35.9517,36.0079,65589.0
2017-03-21 12:50:00,51.23,51.3,51.22,51.29,43768.0,36.0009,36.0501,35.9938,36.043,43768.0
2017-03-21 12:55:00,51.3,51.34,51.26,51.32,32579.0,36.0501,36.0782,36.022,36.0641,32579.0
2017-03-21 13:00:00,51.32,51.32,51.29,51.31,9630.0,36.0641,36.0641,36.043,36.0571,9630.0
2017-03-21 13:05:00,51.3,51.32,51.23,51.23,26862.0,36.0501,36.0641,36.0009,36.0009,26862.0
2017-03-21 13:10:00,51.23,51.27,51.17,51.19,21504.0,36.0009,36.029,35.9587,35.9728,21504.0
2017-03-21 13:15:00,51.19,51.22,51.16,51.21,14350.0,35.9728,35.9938,35.9517,35.9868,14350.0
2017-03-21 13:20:00,51.21,51.25,51.13,51.18,28700.0,35.9868,36.0149,35.9306,35.9657,28700.0
2017-03-21 13:25:00,51.16,51.2,51.13,51.15,20082.0,35.9517,35.9798,35.9306,35.9447,20082.0
2017-03-21 13:30:00,51.15,51.18,51.06,51.06,15928.0,35.9447,35.9657,35.8814,35.8814,15928.0
2017-03-21 13:35:00,51.06,51.07,50.96,50.99,21028.0,35.8814,35.8884,35.8111,35.8322,21028.0
2017-03-21 13:40:00,50.99,50.99,50.89,50.91,22099.0,35.8322,35.8322,35.7619,35.776,22099.0
2017-03-21 13:45:00,50.92,50.97,50.89,50.93,12965.0,35.783,35.8182,35.7619,35.7901,12965.0
2017-03-21 13:50:00,50.93,50.94,50.82,50.85,12047.0,35.7901,35.7971,35.7128,35.7338,12047.0
2017-03-21 13:55:00,50.84,50.87,50.78,50.79,50482.0,35.7268,35.7479,35.6846,35.6917,50482.0
2017-03-21 14:00:00,50.77,50.86,50.77,50.81,16320.0,35.6776,35.7409,35.6776,35.7057,16320.0
2017-03-21 14:05:00,50.8,50.92,50.79,50.92,25314.0,35.6987,35.783,35.6917,35.783,25314.0
2017-03-21 14:10:00,50.91,50.91,50.84,50.91,18543.0,35.776,35.776,35.7268,35.776,18543.0
2017-03-21 14:15:00,50.9,51.01,50.88,51.0,20450.0,35.769,35.8463,35.7549,35.8392,20450.0
2017-03-21 14:20:00,51.0,51.16,50.99,51.16,48435.0,35.8392,35.9517,35.8322,35.9517,48435.0
2017-03-21 14:25:00,51.15,51.17,51.07,51.11,27606.0,35.9447,35.9587,35.8884,35.9165,27606.0
2017-03-21 14:30:00,51.11,51.23,51.08,51.21,27758.0,35.9165,36.0009,35.8955,35.9868,27758.0
2017-03-21 14:35:00,51.21,51.23,51.14,51.16,15123.0,35.9868,36.0009,35.9376,35.9517,15123.0
2017-03-21 14:40:00,51.16,51.16,51.1,51.13,24984.0,35.9517,35.9517,35.9095,35.9306,24984.0
2017-03-21 14:45:00,51.13,51.13,51.04,51.11,28592.0,35.9306,35.9306,35.8674,35.9165,28592.0
2017-03-21 14:50:00,51.11,51.15,51.05,51.13,25566.0,35.9165,35.9447,35.8744,35.9306,25566.0
2017-03-21 14:55:00,51.14,51.19,51.09,51.13,17627.0,35.9376,35.9728,35.9025,35.9306,17627.0
2017-03-21 15:00:00,51.12,51.13,51.08,51.11,18463.0,35.9236,35.9306,35.8955,35.9165,18463.0
2017-03-21 15:05:00,51.1,51.17,51.1,51.14,22498.0,35.9095,35.9587,35.9095,35.9376,22498.0
2017-03-21 15:10:00,51.13,51.18,51.1,51.1,22465.0,35.9306,35.9657,35.9095,35.9095,22465.0
2017-03-21 15:15:00,51.1,51.14,51.06,51.12,26084.0,35.9095,35.9376,35.8814,35.9236,26084.0
2017-03-21 15:20:00,51.13,51.13,51.05,51.08,26700.0,35.9306,35.9306,35.8744,35.8955,26700.0
2017-03-21 15:25:00,51.08,51.24,51.08,51.23,53174.0,35.8955,36.0079,35.8955,36.0009,53174.0
2017-03-21 15:30:00,51.22,51.23,51.1,51.11,64028.0,35.9938,36.0009,35.9095,35.9165,64028.0
2017-03-21 15:35:00,51.12,51.12,51.02,51.02,37987.0,35.9236,35.9236,35.8533,35.8533,37987.0
2017-03-21 15:40:00,51.01,51.04,50.91,50.91,51925.0,35.8463,35.8674,35.776,35.776,51925.0
2017-03-21 15:45:00,50.91,50.93,50.84,50.91,128779.0,35.776,35.7901,35.7268,35.776,128779.0
2017-03-21 15:50:00,50.91,50.93,50.84,50.89,99370.0,35.776,35.7901,35.7268,35.7619,99370.0
2017-03-21 15:55:00,50.89,50.97,50.86,50.93,174239.0,35.7619,35.8182,35.7409,35.7901,174239.0
2017-03-22 09:30:00,51.03,51.03,50.81,50.92,33305.0,35.8603,35.8603,35.7057,35.783,33305.0
2017-03-22 09:35:00,50.93,51.1,50.83,50.87,20561.0,35.7901,35.9095,35.7198,35.7479,20561.0
2017-03-22 09:40:00,50.88,50.96,50.85,50.95,7023.0,35.7549,35.8111,35.7338,35.8041,7023.0
2017-03-22 09:45:00,50.96,51.11,50.94,51.0,11868.0,35.8111,35.9165,35.7971,35.8392,11868.0
2017-03-22 09:50:00,51.03,51.03,50.88,50.88,10697.0,35.8603,35.8603,35.7549,35.7549,10697.0
2017-03-22 09:55:00,50.88,50.88,50.78,50.78,8764.0,35.7549,35.7549,35.6846,35.6846,8764.0
2017-03-22 10:00:00,50.81,50.86,50.76,50.78,18336.0,35.7057,35.7409,35.6706,35.6846,18336.0
2017-03-22 10:05:00,50.77,50.81,50.72,50.75,17187.0,35.6776,35.7057,35.6425,35.6636,17187.0
2017-03-22 10:10:00,50.76,50.78,50.68,50.69,15385.0,35.6706,35.6846,35.6144,35.6214,15385.0
2017-03-22 10:15:00,50.7,50.75,50.67,50.69,14799.0,35.6284,35.6636,35.6073,35.6214,14799.0
2017-03-22 10:20:00,50.68,50.73,50.63,50.69,21681.0,35.6144,35.6495,35.5792,35.6214,21681.0
2017-03-22 10:25:00,50.69,50.74,50.66,50.67,21664.0,35.6214,35.6565,35.6003,35.6073,21664.0
2017-03-22 10:30:00,50.67,50.69,50.59,50.68,24283.0,35.6073,35.6214,35.5511,35.6144,24283.0
2017-03-22 10:35:00,50.67,50.9,50.66,50.87,22289.0,35.6073,35.769,35.6003,35.7479,22289.0
2017-03-22 10:40:00,50.9,50.9,50.79,50.8,11320.0,35.769,35.769,35.6917,35.6987,11320.0
2017-03-22 10:45:00,50.8,50.91,50.79,50.86,14782.0,35.6987,35.776,35.6917,35.7409,14782.0
2017-03-22 10:50:00,50.88,50.93,50.87,50.88,14726.0,35.7549,35.7901,35.7479,35.7549,14726.0
2017-03-22 10:55:00,50.88,50.89,50.82,50.89,14473.0,35.7549,35.7619,35.7128,35.7619,14473.0
2017-03-22 11:00:00,50.9,50.9,50.8,50.84,9839.0,35.769,35.769,35.6987,35.7268,9839.0
2017-03-22 11:05:00,50.85,50.91,50.83,50.87,12943.0,35.7338,35.776,35.7198,35.7479,12943.0
2017-03-22 11:10:00,50.88,50.97,50.86,50.97,22568.0,35.7549,35.8182,35.7409,35.8182,22568.0
2017-03-22 11:15:00,50.97,51.13,50.97,51.13,12603.0,35.8182,35.9306,35.8182,35.9306,12603.0
2017-03-22 11:20:00,51.14,51.22,51.12,51.22,11612.0,35.9376,35.9938,35.9236,35.9938,11612.0
2017-03-22 11:25:00,51.22,51.25,51.19,51.24,15868.0,35.9938,36.0149,35.9728,36.0079,15868.0
2017-03-22 11:30:00,51.24,51.3,51.24,51.28,35556.0,36.0079,36.0501,36.0079,36.036,35556.0
2017-03-22 11:35:00,51.28,51.32,51.26,51.3,14887.0,36.036,36.0641,36.022,36.0501,14887.0
2017-03-22 11:40:00,51.31,51.36,51.3,51.36,21010.0,36.0571,36.0922,36.0501,36.0922,21010.0
2017-03-22 11:45:00,51.36,51.42,51.34,51.4,20004.0,36.0922,36.1344,36.0782,36.1203,20004.0
2017-03-22 11:50:00,51.38,51.41,51.34,51.35,39531.0,36.1063,36.1274,36.0782,36.0852,39531.0
2017-03-22 11:55:00,51.35,51.37,51.29,51.29,35799.0,36.0852,36.0993,36.043,36.043,35799.0
2017-03-22 12:00:00,51.3,51.33,51.28,51.32,10007.0,36.0501,36.0711,36.036,36.0641,10007.0
2017-03-22 12:05:00,51.31,51.31,51.26,51.26,9891.0,36.0571,36.0571,36.022,36.022,9891.0
2017-03-22 12:10:00,51.27,51.28,51.24,51.25,40891.0,36.029,36.036,36.0079,36.0149,40891.0
2017-03-22 12:15:00,51.24,51.26,51.23,51.25,18984.0,36.0079,36.022,36.0009,36.0149,18984.0
2017-03-22 12:20:00,51.23,51.27,51.22,51.23,17814.0,36.0009,36.029,35.9938,36.0009,17814.0
2017-03-22 12:25:00,51.24,51.24,51.18,51.18,6189.0,36.0079,36.0079,35.9657,35.9657,6189.0
2017-03-22 12:30:00,51.19,51.22,51.17,51.2,20012.0,35.9728,35.9938,35.9587,35.9798,20012.0
2017-03-22 12:35:00,51.2,51.2,51.15,51.16,6182.0,35.9798,35.9798,35.9447,35.9517,6182.0
2017-03-22 12:40:00,51.15,51.16,51.12,51.14,8100.0,35.9447,35.9517,35.9236,35.9376,8100.0
2017-03-22 12:45:00,51.14,51.16,51.13,51.13,12850.0,35.9376,35.9517,35.9306,35.9306,12850.0
2017-03-22 12:50:00,51.12,51.14,51.06,51.09,11222.0,35.9236,35.9376,35.8814,35.9025,11222.0
2017-03-22 12:55:00,51.11,51.13,51.09,51.11,7793.0,35.9165,35.9306,35.9025,35.9165,7793.0
2017-03-22 13:00:00,51.11,51.11,51.0,51.06,19599.0,35.9165,35.9165,35.8392,35.8814,19599.0
2017-03-22 13:05:00,51.03,51.06,51.0,51.05,6558.0,35.8603,35.8814,35.8392,35.8744,6558.0
2017-03-22 13:10:00,51.06,51.08,51.04,51.08,6633.0,35.8814,35.8955,35.8674,35.8955,6633.0
2017-03-22 13:15:00,51.08,51.15,51.04,51.14,13220.0,35.8955,35.9447,35.8674,35.9376,13220.0
2017-03-22 13:20:00,51.15,51.16,51.1,51.1,8400.0,35.9447,35.9517,35.9095,35.9095,8400.0
2017-03-22 13:25:00,51.12,51.13,51.08,51.12,5771.0,35.9236,35.9306,35.8955,35.9236,5771.0
2017-03-22 13:30:00,51.11,51.14,51.08,51.14,5380.0,35.9165,35.9376,35.8955,35.9376,5380.0
2017-03-22 13:35:00,51.15,51.21,51.12,51.19,11156.0,35.9447,35.9868,35.9236,35.9728,11156.0
2017-03-22 13:40:00,51.19,51.2,51.15,51.16,11326.0,35.9728,35.9798,35.9447,35.9517,11326.0
2017-03-22 13:45:00,51.15,51.15,51.09,51.12,21173.0,35.9447,35.9447,35.9025,35.9236,21173.0
2017-03-22 13:50:00,51.12,51.12,51.08,51.09,11740.0,35.9236,35.9236,35.8955,35.9025,11740.0
2017-03-22 13:55:00,51.1,51.1,51.06,51.08,11116.0,35.9095,35.9095,35.8814,35.8955,11116.0
2017-03-22 14:00:00,51.08,51.2,51.07,51.19,20835.0,35.8955,35.9798,35.8884,35.9728,20835.0
2017-03-22 14:05:00,51.18,51.18,51.14,51.18,6631.0,35.9657,35.9657,35.9376,35.9657,6631.0
2017-03-22 14:10:00,51.16,51.18,51.13,51.14,5346.0,35.9517,35.9657,35.9306,35.9376,5346.0
2017-03-22 14:15:00,51.15,51.16,51.09,51.11,7279.0,35.9447,35.9517,35.9025,35.9165,7279.0
2017-03-22 14:20:00,51.11,51.15,51.1,51.15,7391.0,35.9165,35.9447,35.9095,35.9447,7391.0
2017-03-22 14:25:00,51.15,51.15,51.05,51.05,10846.0,35.9447,35.9447,35.8744,35.8744,10846.0
2017-03-22 14:30:00,51.04,51.09,51.04,51.08,7646.0,35.8674,35.9025,35.8674,35.8955,7646.0
2017-03-22 14:35:00,51.09,51.13,51.08,51.13,10912.0,35.9025,35.9306,35.8955,35.9306,10912.0
2017-03-22 14:40:00,51.14,51.14,51.11,51.14,8795.0,35.9376,35.9376,35.9165,35.9376,8795.0
2017-03-22 14:45:00,51.14,51.15,51.09,51.14,9058.0,35.9376,35.9447,35.9025,35.9376,9058.0
2017-03-22 14:50:00,51.14,51.14,51.08,51.08,11495.0,35.9376,35.9376,35.8955,35.8955,11495.0
2017-03-22 14:55:00,51.08,51.09,51.03,51.07,18017.0,35.8955,35.9025,35.8603,35.8884,18017.0
2017-03-22 15:00:00,51.07,51.1,51.05,51.08,7265.0,35.8884,35.9095,35.8744,35.8955,7265.0
2017-03-22 15:05:00,51.08,51.09,51.03,51.09,14846.0,35.8955,35.9025,35.8603,35.9025,14846.0
2017-03-22 15:10:00,51.08,51.12,51.07,51.12,16283.0,35.8955,35.9236,35.8884,35.9236,16283.0
2017-03-22 15:15:00,51.12,51.22,51.12,51.21,13667.0,35.9236,35.9938,35.9236,35.9868,13667.0
2017-03-22 15:20:00,51.21,51.24,51.2,51.2,11913.0,35.9868,36.0079,35.9798,35.9798,11913.0
2017-03-22 15:25:00,51.21,51.22,51.14,51.14,13575.0,35.9868,35.9938,35.9376,35.9376,13575.0
2017-03-22 15:30:00,51.14,51.16,51.08,51.1,25678.0,35.9376,35.9517,35.8955,35.9095,25678.0
2017-03-22 15:35:00,51.11,51.14,51.09,51.11,21324.0,35.9165,35.9376,35.9025,35.9165,21324.0
2017-03-22 15:40:00,51.12,51.17,51.09,51.11,32463.0,35.9236,35.9587,35.9025,35.9165,32463.0
2017-03-22 15:45:00,51.1,51.17,51.1,51.16,28238.0,35.9095,35.9587,35.9095,35.9517,28238.0
2017-03-22 15:50:00,51.16,51.23,51.15,51.17,49943.0,35.9517,36.0009,35.9447,35.9587,49943.0
2017-03-22 15:55:00,51.18,51.23,51.16,51.18,69823.0,35.9657,36.0009,35.9517,35.9657,69823.0
2017-03-23 09:30:00,51.2,51.2,51.05,51.07,22085.0,35.9798,35.9798,35.8744,35.8884,22085.0
2017-03-23 09:35:00,51.05,51.3,51.05,51.2,15356.0,35.8744,36.0501,35.8744,35.9798,15356.0
2017-03-23 09:40:00,51.19,51.3,51.19,51.23,9761.0,35.9728,36.0501,35.9728,36.0009,9761.0
2017-03-23 09:45:00,51.21,51.29,51.19,51.24,6059.0,35.9868,36.043,35.9728,36.0079,6059.0
2017-03-23 09:50:00,51.24,51.26,51.15,51.15,7188.0,36.0079,36.022,35.9447,35.9447,7188.0
2017-03-23 09:55:00,51.17,51.28,51.16,51.23,15924.0,35.9587,36.036,35.9517,36.0009,15924.0
2017-03-23 10:00:00,51.25,51.3,51.25,51.29,12154.0,36.0149,36.0501,36.0149,36.043,12154.0
2017-03-23 10:05:00,51.29,51.29,51.24,51.26,8671.0,36.043,36.043,36.0079,36.022,8671.0
2017-03-23 10:10:00,51.27,51.3,51.24,51.29,8262.0,36.029,36.0501,36.0079,36.043,8262.0
2017-03-23 10:15:00,51.31,51.33,51.23,51.28,8510.0,36.0571,36.0711,36.0009,36.036,8510.0
2017-03-23 10:20:00,51.29,51.4,51.29,51.4,16444.0,36.043,36.1203,36.043,36.1203,16444.0
2017-03-23 10:25:00,51.38,51.38,51.31,51.36,7551.0,36.1063,36.1063,36.0571,36.0922,7551.0
2017-03-23 10:30:00,51.34,51.37,51.29,51.3,26295.0,36.0782,36.0993,36.043,36.0501,26295.0
2017-03-23 10:35:00,51.3,51.43,51.29,51.42,14680.0,36.0501,36.1414,36.043,36.1344,14680.0
2017-03-23 10:40:00,51.43,51.46,51.41,51.41,4890.0,36.1414,36.1625,36.1274,36.1274,4890.0
2017-03-23 10:45:00,51.41,51.43,51.37,51.41,10929.0,36.1274,36.1414,36.0993,36.1274,10929.0
2017-03-23 10:50:00,51.41,51.43,51.39,51.42,48134.0,36.1274,36.1414,36.1133,36.1344,48134.0
2017-03-23 10:55:00,51.41,51.47,51.41,51.43,42642.0,36.1274,36.1695,36.1274,36.1414,42642.0
2017-03-23 11:00:00,51.43,51.48,51.41,51.46,16281.0,36.1414,36.1766,36.1274,36.1625,16281.0
2017-03-23 11:05:00,51.45,51.54,51.44,51.53,10761.0,36.1555,36.2187,36.1484,36.2117,10761.0
2017-03-23 11:10:00,51.53,51.85,51.51,51.69,66489.0,36.2117,36.4366,36.1976,36.3241,66489.0
2017-03-23 11:15:00,51.69,51.78,51.69,51.73,31156.0,36.3241,36.3874,36.3241,36.3522,31156.0
2017-03-23 11:20:00,51.74,51.81,51.71,51.8,84068.0,36.3593,36.4085,36.3382,36.4014,84068.0
2017-03-23 11:25:00,51.81,51.83,51.79,51.81,12417.0,36.4085,36.4225,36.3944,36.4085,12417.0
2017-03-23 11:30:00,51.8,51.83,51.78,51.78,16201.0,36.4014,36.4225,36.3874,36.3874,16201.0
2017-03-23 11:35:00,51.77,51.89,51.76,51.89,17436.0,36.3803,36.4647,36.3733,36.4647,17436.0
2017-03-23 11:40:00,51.88,51.89,51.83,51.84,11768.0,36.4576,36.4647,36.4225,36.4295,11768.0
2017-03-23 11:45:00,51.84,51.84,51.74,51.79,40538.0,36.4295,36.4295,36.3593,36.3944,40538.0
2017-03-23 11:50:00,51.8,51.83,51.79,51.79,64836.0,36.4014,36.4225,36.3944,36.3944,64836.0
2017-03-23 11:55:00,51.8,51.86,51.79,51.79,34179.0,36.4014,36.4436,36.3944,36.3944,34179.0
2017-03-23 12:00:00,51.79,51.83,51.78,51.82,19115.0,36.3944,36.4225,36.3874,36.4155,19115.0
2017-03-23 12:05:00,51.82,51.84,51.76,51.79,5266.0,36.4155,36.4295,36.3733,36.3944,5266.0
2017-03-23 12:10:00,51.78,51.78,51.71,51.72,11080.0,36.3874,36.3874,36.3382,36.3452,11080.0
2017-03-23 12:15:00,51.72,51.77,51.72,51.75,15863.0,36.3452,36.3803,36.3452,36.3663,15863.0
2017-03-23 12:20:00,51.74,51.76,51.73,51.75,10927.0,36.3593,36.3733,36.3522,36.3663,10927.0
2017-03-23 12:25:00,51.75,51.75,51.72,51.73,4430.0,36.3663,36.3663,36.3452,36.3522,4430.0
2017-03-23 12:30:00,51.72,51.73,51.71,51.73,5911.0,36.3452,36.3522,36.3382,36.3522,5911.0
2017-03-23 12:35:00,51.72,51.73,51.68,51.72,9657.0,36.3452,36.3522,36.3171,36.3452,9657.0
2017-03-23 12:40:00,51.72,51.72,51.7,51.72,9172.0,36.3452,36.3452,36.3312,36.3452,9172.0
2017-03-23 12:45:00,51.72,51.72,51.67,51.69,5970.0,36.3452,36.3452,36.3101,36.3241,5970.0
2017-03-23 12:50:00,51.69,51.73,51.65,51.67,9121.0,36.3241,36.3522,36.296,36.3101,9121.0
2017-03-23 12:55:00,51.68,51.74,51.68,51.74,24132.0,36.3171,36.3593,36.3171,36.3593,24132.0
2017-03-23 13:00:00,51.73,51.74,51.61,51.62,10080.0,36.3522,36.3593,36.2679,36.2749,10080.0
2017-03-23 13:05:00,51.62,51.64,51.54,51.54,6390.0,36.2749,36.289,36.2187,36.2187,6390.0
2017-03-23 13:10:00,51.52,51.56,51.49,51.56,8269.0,36.2047,36.2328,36.1836,36.2328,8269.0
2017-03-23 13:15:00,51.53,51.59,51.51,51.57,9971.0,36.2117,36.2539,36.1976,36.2398,9971.0
2017-03-23 13:20:00,51.56,51.6,51.55,51.57,14068.0,36.2328,36.2609,36.2257,36.2398,14068.0
2017-03-23 13:25:00,51.58,51.58,51.5,51.5,12950.0,36.2468,36.2468,36.1906,36.1906,12950.0
2017-03-23 13:30:00,51.51,51.54,51.49,51.5,14317.0,36.1976,36.2187,36.1836,36.1906,14317.0
2017-03-23 13:35:00,51.5,51.53,51.47,51.48,13635.0,36.1906,36.2117,36.1695,36.1766,13635.0
2017-03-23 13:40:00,51.48,51.55,51.46,51.52,9959.0,36.1766,36.2257,36.1625,36.2047,9959.0
2017-03-23 13:45:00,51.52,51.6,51.52,51.6,4551.0,36.2047,36.2609,36.2047,36.2609,4551.0
2017-03-23 13:50:00,51.59,51.65,51.58,51.64,8525.0,36.2539,36.296,36.2468,36.289,8525.0
2017-03-23 13:55:00,51.64,51.64,51.57,51.57,5699.0,36.289,36.289,36.2398,36.2398,5699.0
2017-03-23 14:00:00,51.56,51.58,51.52,51.55,13742.0,36.2328,36.2468,36.2047,36.2257,13742.0
2017-03-23 14:05:00,51.54,51.55,51.49,51.53,14599.0,36.2187,36.2257,36.1836,36.2117,14599.0
2017-03-23 14:10:00,51.53,51.54,51.52,51.54,14406.0,36.2117,36.2187,36.2047,36.2187,14406.0
2017-03-23 14:15:00,51.54,51.54,51.47,51.47,17654.0,36.2187,36.2187,36.1695,36.1695,17654.0
2017-03-23 14:20:00,51.48,51.49,51.42,51.42,12776.0,36.1766,36.1836,36.1344,36.1344,12776.0
2017-03-23 14:25:00,51.42,51.45,51.37,51.38,18961.0,36.1344,36.1555,36.0993,36.1063,18961.0
2017-03-23 14:30:00,51.38,51.44,51.37,51.4,11965.0,36.1063,36.1484,36.0993,36.1203,11965.0
2017-03-23 14:35:00,51.4,51.43,51.35,51.43,16703.0,36.1203,36.1414,36.0852,36.1414,16703.0
2017-03-23 14:40:00,51.43,51.45,51.39,51.44,11591.0,36.1414,36.1555,36.1133,36.1484,11591.0
2017-03-23 14:45:00,51.43,51.43,51.4,51.43,4785.0,36.1414,36.1414,36.1203,36.1414,4785.0
2017-03-23 14:50:00,51.43,51.47,51.42,51.45,5820.0,36.1414,36.1695,36.1344,36.1555,5820.0
2017-03-23 14:55:00,51.46,51.52,51.42,51.42,10572.0,36.1625,36.2047,36.1344,36.1344,10572.0
2017-03-23 15:00:00,51.41,51.43,51.39,51.4,8832.0,36.1274,36.1414,36.1133,36.1203,8832.0
2017-03-23 15:05:00,51.4,51.45,51.39,51.43,11158.0,36.1203,36.1555,36.1133,36.1414,11158.0
2017-03-23 15:10:00,51.42,51.44,51.37,51.38,11853.0,36.1344,36.1484,36.0993,36.1063,11853.0
2017-03-23 15:15:00,51.39,51.4,51.3,51.32,15815.0,36.1133,36.1203,36.0501,36.0641,15815.0
2017-03-23 15:20:00,51.32,51.38,51.32,51.34,11176.0,36.0641,36.1063,36.0641,36.0782,11176.0
2017-03-23 15:25:00,51.33,51.36,51.27,51.27,13603.0,36.0711,36.0922,36.029,36.029,13603.0
2017-03-23 15:30:00,51.28,51.29,51.16,51.17,16200.0,36.036,36.043,35.9517,35.9587,16200.0
2017-03-23 15:35:00,51.18,51.26,51.18,51.26,13396.0,35.9657,36.022,35.9657,36.022,13396.0
2017-03-23 15:40:00,51.25,51.28,51.19,51.2,19512.0,36.0149,36.036,35.9728,35.9798,19512.0
2017-03-23 15:45:00,51.19,51.3,51.18,51.3,42608.0,35.9728,36.0501,35.9657,36.0501,42608.0
2017-03-23 15:50:00,51.29,51.29,51.2,51.27,46045.0,36.043,36.043,35.9798,36.029,46045.0
2017-03-23 15:55:00,51.26,51.38,51.25,51.32,181241.0,36.022,36.1063,36.0149,36.0641,181241.0
2017-03-24 09:30:00,51.4,51.43,51.14,51.43,14815.0,36.1203,36.1414,35.9376,36.1414,14815.0
2017-03-24 09:35:00,51.43,51.48,51.3,51.36,8531.0,36.1414,36.1766,36.0501,36.0922,8531.0
2017-03-24 09:40:00,51.36,51.4,51.27,51.35,7251.0,36.0922,36.1203,36.029,36.0852,7251.0
2017-03-24 09:45:00,51.38,51.42,51.28,51.34,7948.0,36.1063,36.1344,36.036,36.0782,7948.0
2017-03-24 09:50:00,51.33,51.34,51.26,51.29,11163.0,36.0711,36.0782,36.022,36.043,11163.0
2017-03-24 09:55:00,51.31,51.33,51.28,51.29,11707.0,36.0571,36.0711,36.036,36.043,11707.0
2017-03-24 10:00:00,51.31,51.32,51.22,51.25,11166.0,36.0571,36.0641,35.9938,36.0149,11166.0
2017-03-24 10:05:00,51.25,51.29,51.21,51.28,12138.0,36.0149,36.043,35.9868,36.036,12138.0
2017-03-24 10:10:00,51.27,51.27,51.2,51.26,7967.0,36.029,36.029,35.9798,36.022,7967.0
2017-03-24 10:15:00,51.25,51.28,51.22,51.26,8971.0,36.0149,36.036,35.9938,36.022,8971.0
2017-03-24 10:20:00,51.24,51.25,51.15,51.18,4048.0,36.0079,36.0149,35.9447,35.9657,4048.0
2017-03-24 10:25:00,51.18,51.19,51.13,51.19,9675.0,35.9657,35.9728,35.9306,35.9728,9675.0
2017-03-24 10:30:00,51.18,51.21,51.16,51.16,16820.0,35.9657,35.9868,35.9517,35.9517,16820.0
2017-03-24 10:35:00,51.16,51.16,51.09,51.09,7986.0,35.9517,35.9517,35.9025,35.9025,7986.0
2017-03-24 10:40:00,51.09,51.16,51.09,51.14,11561.0,35.9025,35.9517,35.9025,35.9376,11561.0
2017-03-24 10:45:00,51.14,51.16,51.11,51.15,9237.0,35.9376,35.9517,35.9165,35.9447,9237.0
2017-03-24 10:50:00,51.15,51.16,51.1,51.12,16220.0,35.9447,35.9517,35.9095,35.9236,16220.0
2017-03-24 10:55:00,51.11,51.2,51.11,51.15,21232.0,35.9165,35.9798,35.9165,35.9447,21232.0
2017-03-24 11:00:00,51.16,51.21,51.12,51.19,14976.0,35.9517,35.9868,35.9236,35.9728,14976.0
2017-03-24 11:05:00,51.19,51.22,51.13,51.16,8827.0,35.9728,35.9938,35.9306,35.9517,8827.0
2017-03-24 11:10:00,51.15,51.15,51.11,51.11,10865.0,35.9447,35.9447,35.9165,35.9165,10865.0
2017-03-24 11:15:00,51.11,51.11,51.05,51.06,14396.0,35.9165,35.9165,35.8744,35.8814,14396.0
2017-03-24 11:20:00,51.06,51.06,50.96,51.0,13352.0,35.8814,35.8814,35.8111,35.8392,13352.0
2017-03-24 11:25:00,50.99,51.0,50.9,50.91,15000.0,35.8322,35.8392,35.769,35.776,15000.0
2017-03-24 11:30:00,50.91,50.97,50.9,50.96,15096.0,35.776,35.8182,35.769,35.8111,15096.0
2017-03-24 11:35:00,50.96,50.99,50.93,50.94,9776.0,35.8111,35.8322,35.7901,35.7971,9776.0
2017-03-24 11:40:00,50.94,50.95,50.89,50.9,9261.0,35.7971,35.8041,35.7619,35.769,9261.0
2017-03-24 11:45:00,50.9,50.9,50.88,50.88,6643.0,35.769,35.769,35.7549,35.7549,6643.0
2017-03-24 11:50:00,50.88,50.95,50.88,50.93,11207.0,35.7549,35.8041,35.7549,35.7901,11207.0
2017-03-24 11:55:00,50.93,50.95,50.89,50.91,13065.0,35.7901,35.8041,35.7619,35.776,13065.0
2017-03-24 12:00:00,50.9,50.9,50.88,50.88,11261.0,35.769,35.769,35.7549,35.7549,11261.0
2017-03-24 12:05:00,50.88,50.89,50.85,50.86,11075.0,35.7549,35.7619,35.7338,35.7409,11075.0
2017-03-24 12:10:00,50.86,50.89,50.77,50.82,15552.0,35.7409,35.7619,35.6776,35.7128,15552.0
2017-03-24 12:15:00,50.82,50.82,50.74,50.75,10225.0,35.7128,35.7128,35.6565,35.6636,10225.0
2017-03-24 12:20:00,50.75,50.75,50.67,50.7,21420.0,35.6636,35.6636,35.6073,35.6284,21420.0
2017-03-24 12:25:00,50.68,50.74,50.64,50.72,20455.0,35.6144,35.6565,35.5863,35.6425,20455.0
2017-03-24 12:30:00,50.73,50.75,50.65,50.66,9698.0,35.6495,35.6636,35.5933,35.6003,9698.0
2017-03-24 12:35:00,50.69,50.72,50.66,50.68,26425.0,35.6214,35.6425,35.6003,35.6144,26425.0
2017-03-24 12:40:00,50.69,50.71,50.66,50.7,8221.0,35.6214,35.6355,35.6003,35.6284,8221.0
2017-03-24 12:45:00,50.71,50.73,50.68,50.71,17942.0,35.6355,35.6495,35.6144,35.6355,17942.0
2017-03-24 12:50:00,50.7,50.73,50.64,50.71,20092.0,35.6284,35.6495,35.5863,35.6355,20092.0
2017-03-24 12:55:00,50.7,50.71,50.61,50.66,7100.0,35.6284,35.6355,35.5652,35.6003,7100.0
2017-03-24 13:00:00,50.68,50.72,50.66,50.67,9676.0,35.6144,35.6425,35.6003,35.6073,9676.0
2017-03-24 13:05:00,50.67,50.67,50.58,50.61,16771.0,35.6073,35.6073,35.5441,35.5652,16771.0
2017-03-24 13:10:00,50.61,50.65,50.6,50.64,16118.0,35.5652,35.5933,35.5582,35.5863,16118.0
2017-03-24 13:15:00,50.63,50.66,50.62,50.62,12160.0,35.5792,35.6003,35.5722,35.5722,12160.0
2017-03-24 13:20:00,50.63,50.68,50.63,50.67,8661.0,35.5792,35.6144,35.5792,35.6073,8661.0
2017-03-24 13:25:00,50.68,50.79,50.67,50.78,22133.0,35.6144,35.6917,35.6073,35.6846,22133.0
2017-03-24 13:30:00,50.78,50.78,50.74,50.76,9010.0,35.6846,35.6846,35.6565,35.6706,9010.0
2017-03-24 13:35:00,50.76,50.77,50.72,50.72,5700.0,35.6706,35.6776,35.6425,35.6425,5700.0
2017-03-24 13:40:00,50.72,50.76,50.71,50.72,12296.0,35.6425,35.6706,35.6355,35.6425,12296.0
2017-03-24 13:45:00,50.73,50.76,50.72,50.74,11805.0,35.6495,35.6706,35.6425,35.6565,11805.0
2017-03-24 13:50:00,50.73,50.73,50.67,50.67,7678.0,35.6495,35.6495,35.6073,35.6073,7678.0
2017-03-24 13:55:00,50.67,50.67,50.61,50.62,7139.0,35.6073,35.6073,35.5652,35.5722,7139.0
2017-03-24 14:00:00,50.64,50.7,50.63,50.66,14856.0,35.5863,35.6284,35.5792,35.6003,14856.0
2017-03-24 14:05:00,50.66,50.7,50.63,50.64,11243.0,35.6003,35.6284,35.5792,35.5863,11243.0
2017-03-24 14:10:00,50.63,50.65,50.61,50.63,12084.0,35.5792,35.5933,35.5652,35.5792,12084.0
2017-03-24 14:15:00,50.63,50.66,50.61,50.65,13413.0,35.5792,35.6003,35.5652,35.5933,13413.0
2017-03-24 14:20:00,50.66,50.7,50.64,50.7,14344.0,35.6003,35.6284,35.5863,35.6284,14344.0
2017-03-24 14:25:00,50.69,50.71,50.65,50.71,38228.0,35.6214,35.6355,35.5933,35.6355,38228.0
2017-03-24 14:30:00,50.71,50.73,50.7,50.7,8788.0,35.6355,35.6495,35.6284,35.6284,8788.0
2017-03-24 14:35:00,50.7,50.72,50.69,50.71,14932.0,35.6284,35.6425,35.6214,35.6355,14932.0
2017-03-24 14:40:00,50.7,50.72,50.69,50.7,32294.0,35.6284,35.6425,35.6214,35.6284,32294.0
2017-03-24 14:45:00,50.7,50.71,50.68,50.69,51739.0,35.6284,35.6355,35.6144,35.6214,51739.0
2017-03-24 14:50:00,50.68,50.68,50.58,50.59,7682.0,35.6144,35.6144,35.5441,35.5511,7682.0
2017-03-24 14:55:00,50.6,50.6,50.56,50.57,32065.0,35.5582,35.5582,35.53,35.5371,32065.0
2017-03-24 15:00:00,50.59,50.63,50.56,50.6,146841.0,35.5511,35.5792,35.53,35.5582,146841.0
2017-03-24 15:05:00,50.61,50.73,50.61,50.7,54710.0,35.5652,35.6495,35.5652,35.6284,54710.0
2017-03-24 15:10:00,50.69,50.71,50.67,50.68,29875.0,35.6214,35.6355,35.6073,35.6144,29875.0
2017-03-24 15:15:00,50.68,50.68,50.61,50.61,56077.0,35.6144,35.6144,35.5652,35.5652,56077.0
2017-03-24 15:20:00,50.6,50.64,50.57,50.64,15956.0,35.5582,35.5863,35.5371,35.5863,15956.0
2017-03-24 15:25:00,50.65,50.7,50.63,50.7,15678.0,35.5933,35.6284,35.5792,35.6284,15678.0
2017-03-24 15:30:00,50.69,50.73,50.59,50.72,33950.0,35.6214,35.6495,35.5511,35.6425,33950.0
2017-03-24 15:35:00,50.72,50.88,50.66,50.88,47951.0,35.6425,35.7549,35.6003,35.7549,47951.0
2017-03-24 15:40:00,50.88,50.98,50.88,50.97,72561.0,35.7549,35.8252,35.7549,35.8182,72561.0
2017-03-24 15:45:00,50.98,50.98,50.76,50.8,98056.0,35.8252,35.8252,35.6706,35.6987,98056.0
2017-03-24 15:50:00,50.8,50.92,50.79,50.88,55658.0,35.6987,35.783,35.6917,35.7549,55658.0
2017-03-24 15:55:00,50.88,50.92,50.78,50.82,119609.0,35.7549,35.783,35.6846,35.7128,119609.0
2017-03-27 09:30:00,50.21,50.27,50.04,50.08,35153.0,35.2841,35.3263,35.1646,35.1927,35153.0
2017-03-27 09:35:00,50.07,50.09,49.86,49.89,104077.0,35.1857,35.1998,35.0381,35.0592,104077.0
2017-03-27 09:40:00,49.89,49.9,49.71,49.79,17108.0,35.0592,35.0662,34.9327,34.9889,17108.0
2017-03-27 09:45:00,49.8,49.87,49.77,49.84,17369.0,34.996,35.0452,34.9749,35.0241,17369.0
2017-03-27 09:50:00,49.85,49.98,49.85,49.88,37835.0,35.0311,35.1225,35.0311,35.0522,37835.0
2017-03-27 09:55:00,49.87,49.87,49.77,49.81,33081.0,35.0452,35.0452,34.9749,35.003,33081.0
2017-03-27 10:00:00,49.77,49.79,49.68,49.69,31840.0,34.9749,34.9889,34.9116,34.9187,31840.0
2017-03-27 10:05:00,49.7,49.82,49.62,49.66,37622.0,34.9257,35.01,34.8695,34.8976,37622.0
2017-03-27 10:10:00,49.65,49.76,49.64,49.71,31313.0,34.8906,34.9679,34.8835,34.9327,31313.0
2017-03-27 10:15:00,49.71,49.79,49.65,49.66,17479.0,34.9327,34.9889,34.8906,34.8976,17479.0
2017-03-27 10:20:00,49.66,49.67,49.62,49.64,40121.0,34.8976,34.9046,34.8695,34.8835,40121.0
2017-03-27 10:25:00,49.64,49.79,49.63,49.77,63351.0,34.8835,34.9889,34.8765,34.9749,63351.0
2017-03-27 10:30:00,49.77,49.99,49.76,49.94,29431.0,34.9749,35.1295,34.9679,35.0944,29431.0
2017-03-27 10:35:00,49.94,49.99,49.86,49.87,23979.0,35.0944,35.1295,35.0381,35.0452,23979.0
2017-03-27 10:40:00,49.87,49.96,49.85,49.95,15891.0,35.0452,35.1084,35.0311,35.1014,15891.0
2017-03-27 10:45:00,49.95,49.95,49.85,49.91,36603.0,35.1014,35.1014,35.0311,35.0733,36603.0
2017-03-27 10:50:00,49.89,49.94,49.86,49.91,22044.0,35.0592,35.0944,35.0381,35.0733,22044.0
2017-03-27 10:55:00,49.91,49.96,49.88,49.95,29686.0,35.0733,35.1084,35.0522,35.1014,29686.0
2017-03-27 11:00:00,49.95,50.01,49.94,49.95,18703.0,35.1014,35.1435,35.0944,35.1014,18703.0
2017-03-27 11:05:00,49.94,49.96,49.87,49.9,18291.0,35.0944,35.1084,35.0452,35.0662,18291.0
2017-03-27 11:10:00,49.89,49.9,49.81,49.82,11172.0,35.0592,35.0662,35.003,35.01,11172.0
2017-03-27 11:15:00,49.81,49.84,49.75,49.81,8036.0,35.003,35.0241,34.9608,35.003,8036.0
2017-03-27 11:20:00,49.79,49.79,49.74,49.77,12113.0,34.9889,34.9889,34.9538,34.9749,12113.0
2017-03-27 11:25:00,49.77,49.82,49.74,49.82,15990.0,34.9749,35.01,34.9538,35.01,15990.0
2017-03-27 11:30:00,49.8,49.9,49.8,49.89,27965.0,34.996,35.0662,34.996,35.0592,27965.0
2017-03-27 11:35:00,49.89,49.91,49.85,49.89,7159.0,35.0592,35.0733,35.0311,35.0592,7159.0
2017-03-27 11:40:00,49.89,49.95,49.89,49.92,8213.0,35.0592,35.1014,35.0592,35.0803,8213.0
2017-03-27 11:45:00,49.92,49.93,49.87,49.87,9863.0,35.0803,35.0873,35.0452,35.0452,9863.0
2017-03-27 11:50:00,49.87,49.87,49.76,49.78,20427.0,35.0452,35.0452,34.9679,34.9819,20427.0
2017-03-27 11:55:00,49.78,49.85,49.78,49.84,22011.0,34.9819,35.0311,34.9819,35.0241,22011.0
2017-03-27 12:00:00,49.83,49.85,49.78,49.85,23681.0,35.0171,35.0311,34.9819,35.0311,23681.0
2017-03-27 12:05:00,49.86,49.92,49.84,49.85,31373.0,35.0381,35.0803,35.0241,35.0311,31373.0
2017-03-27 12:10:00,49.85,49.88,49.81,49.83,12240.0,35.0311,35.0522,35.003,35.0171,12240.0
2017-03-27 12:15:00,49.83,49.89,49.83,49.89,10500.0,35.0171,35.0592,35.0171,35.0592,10500.0
2017-03-27 12:20:00,49.88,49.89,49.86,49.88,11507.0,35.0522,35.0592,35.0381,35.0522,11507.0
2017-03-27 12:25:00,49.89,49.92,49.86,49.89,11300.0,35.0592,35.0803,35.0381,35.0592,11300.0
2017-03-27 12:30:00,49.9,49.91,49.86,49.91,8749.0,35.0662,35.0733,35.0381,35.0733,8749.0
2017-03-27 12:35:00,49.91,49.92,49.86,49.86,7784.0,35.0733,35.0803,35.0381,35.0381,7784.0
2017-03-27 12:40:00,49.86,49.91,49.85,49.91,12993.0,35.0381,35.0733,35.0311,35.0733,12993.0
2017-03-27 12:45:00,49.9,49.92,49.88,49.9,8869.0,35.0662,35.0803,35.0522,35.0662,8869.0
2017-03-27 12:50:00,49.9,49.95,49.9,49.93,19054.0,35.0662,35.1014,35.0662,35.0873,19054.0
2017-03-27 12:55:00,49.93,49.93,49.9,49.93,6383.0,35.0873,35.0873,35.0662,35.0873,6383.0
2017-03-27 13:00:00,49.92,50.02,49.91,50.01,22241.0,35.0803,35.1506,35.0733,35.1435,22241.0
2017-03-27 13:05:00,49.99,50.02,49.99,50.0,17462.0,35.1295,35.1506,35.1295,35.1365,17462.0
2017-03-27 13:10:00,50.0,50.0,49.92,49.92,9277.0,35.1365,35.1365,35.0803,35.0803,9277.0
2017-03-27 13:15:00,49.93,49.96,49.9,49.9,13372.0,35.0873,35.1084,35.0662,35.0662,13372.0
2017-03-27 13:20:00,49.9,49.98,49.89,49.96,16661.0,35.0662,35.1225,35.0592,35.1084,16661.0
2017-03-27 13:25:00,49.96,49.96,49.86,49.88,16175.0,35.1084,35.1084,35.0381,35.0522,16175.0
2017-03-27 13:30:00,49.88,49.88,49.85,49.85,15630.0,35.0522,35.0522,35.0311,35.0311,15630.0
2017-03-27 13:35:00,49.84,49.85,49.79,49.81,16266.0,35.0241,35.0311,34.9889,35.003,16266.0
2017-03-27 13:40:00,49.81,49.86,49.8,49.82,12442.0,35.003,35.0381,34.996,35.01,12442.0
2017-03-27 13:45:00,49.81,49.83,49.8,49.82,6032.0,35.003,35.0171,34.996,35.01,6032.0
2017-03-27 13:50:00,49.82,49.84,49.78,49.82,15024.0,35.01,35.0241,34.9819,35.01,15024.0
2017-03-27 13:55:00,49.82,49.86,49.81,49.83,25196.0,35.01,35.0381,35.003,35.0171,25196.0
2017-03-27 14:00:00,49.84,49.91,49.84,49.9,13647.0,35.0241,35.0733,35.0241,35.0662,13647.0
2017-03-27 14:05:00,49.89,49.97,49.88,49.94,13633.0,35.0592,35.1154,35.0522,35.0944,13633.0
2017-03-27 14:10:00,49.94,49.94,49.89,49.91,12776.0,35.0944,35.0944,35.0592,35.0733,12776.0
2017-03-27 14:15:00,49.9,49.91,49.81,49.83,19134.0,35.0662,35.0733,35.003,35.0171,19134.0
2017-03-27 14:20:00,49.83,49.87,49.82,49.87,12216.0,35.0171,35.0452,35.01,35.0452,12216.0
2017-03-27 14:25:00,49.87,49.93,49.85,49.92,12117.0,35.0452,35.0873,35.0311,35.0803,12117.0
2017-03-27 14:30:00,49.91,49.95,49.88,49.95,14257.0,35.0733,35.1014,35.0522,35.1014,14257.0
2017-03-27 14:35:00,49.96,49.97,49.9,49.91,8945.0,35.1084,35.1154,35.0662,35.0733,8945.0
2017-03-27 14:40:00,49.91,49.94,49.9,49.91,11901.0,35.0733,35.0944,35.0662,35.0733,11901.0
2017-03-27 14:45:00,49.91,50.02,49.9,50.0,13059.0,35.0733,35.1506,35.0662,35.1365,13059.0
2017-03-27 14:50:00,50.0,50.02,49.99,50.0,14033.0,35.1365,35.1506,35.1295,35.1365,14033.0
2017-03-27 14:55:00,50.0,50.11,49.99,50.09,12393.0,35.1365,35.2138,35.1295,35.1998,12393.0
2017-03-27 15:00:00,50.08,50.16,50.08,50.16,16865.0,35.1927,35.249,35.1927,35.249,16865.0
2017-03-27 15:05:00,50.15,50.18,50.14,50.16,23909.0,35.2419,35.263,35.2349,35.249,23909.0
2017-03-27 15:10:00,50.16,50.17,50.15,50.16,19069.0,35.249,35.256,35.2419,35.249,19069.0
2017-03-27 15:15:00,50.16,50.21,50.15,50.21,14806.0,35.249,35.2841,35.2419,35.2841,14806.0
2017-03-27 15:20:00,50.21,50.24,50.2,50.23,19301.0,35.2841,35.3052,35.2771,35.2981,19301.0
2017-03-27 15:25:00,50.23,50.27,50.19,50.19,31412.0,35.2981,35.3263,35.27,35.27,31412.0
2017-03-27 15:30:00,50.2,50.27,50.16,50.24,27923.0,35.2771,35.3263,35.249,35.3052,27923.0
2017-03-27 15:35:00,50.24,50.33,50.23,50.32,28686.0,35.3052,35.3684,35.2981,35.3614,28686.0
2017-03-27 15:40:00,50.31,50.4,50.31,50.34,40190.0,35.3544,35.4176,35.3544,35.3754,40190.0
2017-03-27 15:45:00,50.34,50.35,50.27,50.28,52644.0,35.3754,35.3825,35.3263,35.3333,52644.0
2017-03-27 15:50:00,50.28,50.32,50.26,50.3,61489.0,35.3333,35.3614,35.3192,35.3473,61489.0
2017-03-27 15:55:00,50.3,50.3,50.27,50.27,99485.0,35.3473,35.3473,35.3263,35.3263,99485.0
2017-03-28 09:30:00,50.19,50.33,50.15,50.27,19041.0,35.27,35.3684,35.2419,35.3263,19041.0
2017-03-28 09:35:00,50.27,50.44,50.27,50.38,13889.0,35.3263,35.4457,35.3263,35.4036,13889.0
2017-03-28 09:40:00,50.38,50.45,50.38,50.41,13336.0,35.4036,35.4527,35.4036,35.4246,13336.0
2017-03-28 09:45:00,50.43,50.43,50.29,50.35,11567.0,35.4387,35.4387,35.3403,35.3825,11567.0
2017-03-28 09:50:00,50.35,50.36,50.17,50.21,7411.0,35.3825,35.3895,35.256,35.2841,7411.0
2017-03-28 09:55:00,50.2,50.28,50.14,50.15,12833.0,35.2771,35.3333,35.2349,35.2419,12833.0
2017-03-28 10:00:00,50.14,50.35,50.14,50.33,21951.0,35.2349,35.3825,35.2349,35.3684,21951.0
2017-03-28 10:05:00,50.32,50.35,50.27,50.32,21249.0,35.3614,35.3825,35.3263,35.3614,21249.0
2017-03-28 10:10:00,50.32,50.38,50.31,50.36,25741.0,35.3614,35.4036,35.3544,35.3895,25741.0
2017-03-28 10:15:00,50.36,50.45,50.35,50.45,14746.0,35.3895,35.4527,35.3825,35.4527,14746.0
2017-03-28 10:20:00,50.44,50.48,50.37,50.47,12923.0,35.4457,35.4738,35.3965,35.4668,12923.0
2017-03-28 10:25:00,50.47,50.54,50.43,50.52,22621.0,35.4668,35.516,35.4387,35.5019,22621.0
2017-03-28 10:30:00,50.51,50.57,50.5,50.54,8316.0,35.4949,35.5371,35.4879,35.516,8316.0
2017-03-28 10:35:00,50.54,50.59,50.51,50.54,20093.0,35.516,35.5511,35.4949,35.516,20093.0
2017-03-28 10:40:00,50.54,50.55,50.47,50.53,42482.0,35.516,35.523,35.4668,35.509,42482.0
2017-03-28 10:45:00,50.53,50.69,50.53,50.67,31879.0,35.509,35.6214,35.509,35.6073,31879.0
2017-03-28 10:50:00,50.66,50.69,50.64,50.66,27888.0,35.6003,35.6214,35.5863,35.6003,27888.0
2017-03-28 10:55:00,50.67,50.73,50.66,50.73,13205.0,35.6073,35.6495,35.6003,35.6495,13205.0
2017-03-28 11:00:00,50.73,50.75,50.7,50.73,9950.0,35.6495,35.6636,35.6284,35.6495,9950.0
2017-03-28 11:05:00,50.73,50.85,50.73,50.79,17630.0,35.6495,35.7338,35.6495,35.6917,17630.0
2017-03-28 11:10:00,50.8,50.86,50.79,50.83,16333.0,35.6987,35.7409,35.6917,35.7198,16333.0
2017-03-28 11:15:00,50.83,50.86,50.79,50.79,18229.0,35.7198,35.7409,35.6917,35.6917,18229.0
2017-03-28 11:20:00,50.79,50.79,50.75,50.76,14991.0,35.6917,35.6917,35.6636,35.6706,14991.0
2017-03-28 11:25:00,50.75,50.77,50.73,50.74,11716.0,35.6636,35.6776,35.6495,35.6565,11716.0
2017-03-28 11:30:00,50.75,50.8,50.74,50.77,9402.0,35.6636,35.6987,35.6565,35.6776,9402.0
2017-03-28 11:35:00,50.77,50.77,50.68,50.68,11143.0,35.6776,35.6776,35.6144,35.6144,11143.0
2017-03-28 11:40:00,50.69,50.75,50.68,50.73,10521.0,35.6214,35.6636,35.6144,35.6495,10521.0
2017-03-28 11:45:00,50.74,50.84,50.73,50.84,16964.0,35.6565,35.7268,35.6495,35.7268,16964.0
2017-03-28 11:50:00,50.85,50.89,50.84,50.88,24346.0,35.7338,35.7619,35.7268,35.7549,24346.0
2017-03-28 11:55:00,50.88,50.9,50.82,50.83,30016.0,35.7549,35.769,35.7128,35.7198,30016.0
2017-03-28 12:00:00,50.84,50.86,50.83,50.84,8385.0,35.7268,35.7409,35.7198,35.7268,8385.0
2017-03-28 12:05:00,50.83,50.86,50.83,50.85,9594.0,35.7198,35.7409,35.7198,35.7338,9594.0
2017-03-28 12:10:00,50.85,50.88,50.84,50.88,10136.0,35.7338,35.7549,35.7268,35.7549,10136.0
2017-03-28 12:15:00,50.88,50.91,50.83,50.83,14202.0,35.7549,35.776,35.7198,35.7198,14202.0
2017-03-28 12:20:00,50.83,50.85,50.8,50.8,8135.0,35.7198,35.7338,35.6987,35.6987,8135.0
2017-03-28 12:25:00,50.8,50.8,50.76,50.77,8457.0,35.6987,35.6987,35.6706,35.6776,8457.0
2017-03-28 12:30:00,50.77,50.78,50.74,50.74,7514.0,35.6776,35.6846,35.6565,35.6565,7514.0
2017-03-28 12:35:00,50.73,50.76,50.73,50.75,7353.0,35.6495,35.6706,35.6495,35.6636,7353.0
2017-03-28 12:40:00,50.74,50.77,50.71,50.77,18176.0,35.6565,35.6776,35.6355,35.6776,18176.0
2017-03-28 12:45:00,50.76,50.76,50.73,50.74,8566.0,35.6706,35.6706,35.6495,35.6565,8566.0
2017-03-28 12:50:00,50.73,50.76,50.71,50.73,14550.0,35.6495,35.6706,35.6355,35.6495,14550.0
2017-03-28 12:55:00,50.72,50.77,50.69,50.77,45292.0,35.6425,35.6776,35.6214,35.6776,45292.0
2017-03-28 13:00:00,50.78,50.86,50.78,50.85,9998.0,35.6846,35.7409,35.6846,35.7338,9998.0
2017-03-28 13:05:00,50.85,50.9,50.84,50.86,7226.0,35.7338,35.769,35.7268,35.7409,7226.0
2017-03-28 13:10:00,50.86,50.92,50.86,50.9,9281.0,35.7409,35.783,35.7409,35.769,9281.0
2017-03-28 13:15:00,50.91,50.92,50.89,50.91,14433.0,35.776,35.783,35.7619,35.776,14433.0
2017-03-28 13:20:00,50.91,50.93,50.89,50.89,20827.0,35.776,35.7901,35.7619,35.7619,20827.0
2017-03-28 13:25:00,50.89,50.9,50.86,50.87,10395.0,35.7619,35.769,35.7409,35.7479,10395.0
2017-03-28 13:30:00,50.88,50.88,50.83,50.83,9825.0,35.7549,35.7549,35.7198,35.7198,9825.0
2017-03-28 13:35:00,50.84,50.86,50.83,50.85,9115.0,35.7268,35.7409,35.7198,35.7338,9115.0
2017-03-28 13:40:00,50.86,50.92,50.85,50.9,18906.0,35.7409,35.783,35.7338,35.769,18906.0
2017-03-28 13:45:00,50.9,50.91,50.87,50.9,8927.0,35.769,35.776,35.7479,35.769,8927.0
2017-03-28 13:50:00,50.9,50.91,50.88,50.88,10811.0,35.769,35.776,35.7549,35.7549,10811.0
2017-03-28 13:55:00,50.88,50.98,50.88,50.98,26277.0,35.7549,35.8252,35.7549,35.8252,26277.0
2017-03-28 14:00:00,50.98,50.99,50.96,50.96,11592.0,35.8252,35.8322,35.8111,35.8111,11592.0
2017-03-28 14:05:00,50.97,51.01,50.96,51.0,17050.0,35.8182,35.8463,35.8111,35.8392,17050.0
2017-03-28 14:10:00,50.99,51.07,50.99,51.07,18741.0,35.8322,35.8884,35.8322,35.8884,18741.0
2017-03-28 14:15:00,51.06,51.08,51.04,51.05,13429.0,35.8814,35.8955,35.8674,35.8744,13429.0
2017-03-28 14:20:00,51.04,51.04,51.01,51.04,14943.0,35.8674,35.8674,35.8463,35.8674,14943.0
2017-03-28 14:25:00,51.05,51.07,51.02,51.02,15308.0,35.8744,35.8884,35.8533,35.8533,15308.0
2017-03-28 14:30:00,51.02,51.02,50.95,50.98,17790.0,35.8533,35.8533,35.8041,35.8252,17790.0
2017-03-28 14:35:00,50.99,51.03,50.95,51.03,12294.0,35.8322,35.8603,35.8041,35.8603,12294.0
2017-03-28 14:40:00,51.03,51.04,51.0,51.02,14165.0,35.8603,35.8674,35.8392,35.8533,14165.0
2017-03-28 14:45:00,51.02,51.03,50.95,50.96,26238.0,35.8533,35.8603,35.8041,35.8111,26238.0
2017-03-28 14:50:00,50.96,50.99,50.96,50.99,12114.0,35.8111,35.8322,35.8111,35.8322,12114.0
2017-03-28 14:55:00,50.98,50.99,50.94,50.99,16310.0,35.8252,35.8322,35.7971,35.8322,16310.0
2017-03-28 15:00:00,50.99,51.06,50.98,51.06,28932.0,35.8322,35.8814,35.8252,35.8814,28932.0
2017-03-28 15:05:00,51.05,51.08,51.02,51.03,15486.0,35.8744,35.8955,35.8533,35.8603,15486.0
2017-03-28 15:10:00,51.02,51.04,51.01,51.01,12908.0,35.8533,35.8674,35.8463,35.8463,12908.0
2017-03-28 15:15:00,51.01,51.06,51.01,51.02,40279.0,35.8463,35.8814,35.8463,35.8533,40279.0
2017-03-28 15:20:00,51.0,51.02,50.95,51.0,75239.0,35.8392,35.8533,35.8041,35.8392,75239.0
2017-03-28 15:25:00,51.0,51.05,50.97,51.05,24871.0,35.8392,35.8744,35.8182,35.8744,24871.0
2017-03-28 15:30:00,51.05,51.07,51.01,51.05,37074.0,35.8744,35.8884,35.8463,35.8744,37074.0
2017-03-28 15:35:00,51.06,51.06,51.0,51.03,26870.0,35.8814,35.8814,35.8392,35.8603,26870.0
2017-03-28 15:40:00,51.03,51.06,51.02,51.02,43760.0,35.8603,35.8814,35.8533,35.8533,43760.0
2017-03-28 15:45:00,51.02,51.02,50.93,50.96,43118.0,35.8533,35.8533,35.7901,35.8111,43118.0
2017-03-28 15:50:00,50.95,50.97,50.93,50.95,54072.0,35.8041,35.8182,35.7901,35.8041,54072.0
2017-03-28 15:55:00,50.94,50.98,50.9,50.92,125204.0,35.7971,35.8252,35.769,35.783,125204.0
2017-03-29 09:30:00,50.72,50.85,50.63,50.85,21113.0,35.6425,35.7338,35.5792,35.7338,21113.0
2017-03-29 09:35:00,50.8,50.88,50.74,50.88,11171.0,35.6987,35.7549,35.6565,35.7549,11171.0
2017-03-29 09:40:00,50.86,50.95,50.81,50.84,20424.0,35.7409,35.8041,35.7057,35.7268,20424.0
2017-03-29 09:45:00,50.85,50.85,50.74,50.81,18746.0,35.7338,35.7338,35.6565,35.7057,18746.0
2017-03-29 09:50:00,50.81,50.85,50.75,50.85,12350.0,35.7057,35.7338,35.6636,35.7338,12350.0
2017-03-29 09:55:00,50.84,50.9,50.84,50.89,11360.0,35.7268,35.769,35.7268,35.7619,11360.0
2017-03-29 10:00:00,50.89,50.89,50.75,50.76,18509.0,35.7619,35.7619,35.6636,35.6706,18509.0
2017-03-29 10:05:00,50.75,50.81,50.73,50.78,17633.0,35.6636,35.7057,35.6495,35.6846,17633.0
2017-03-29 10:10:00,50.77,50.81,50.77,50.8,12632.0,35.6776,35.7057,35.6776,35.6987,12632.0
2017-03-29 10:15:00,50.8,50.88,50.77,50.86,14987.0,35.6987,35.7549,35.6776,35.7409,14987.0
2017-03-29 10:20:00,50.85,50.87,50.8,50.8,7281.0,35.7338,35.7479,35.6987,35.6987,7281.0
2017-03-29 10:25:00,50.8,50.82,50.79,50.82,7810.0,35.6987,35.7128,35.6917,35.7128,7810.0
2017-03-29 10:30:00,50.82,51.02,50.82,50.98,16045.0,35.7128,35.8533,35.7128,35.8252,16045.0
2017-03-29 10:35:00,50.98,51.01,50.91,51.01,12191.0,35.8252,35.8463,35.776,35.8463,12191.0
2017-03-29 10:40:00,51.02,51.07,50.99,51.0,20798.0,35.8533,35.8884,35.8322,35.8392,20798.0
2017-03-29 10:45:00,51.01,51.02,50.97,51.0,15797.0,35.8463,35.8533,35.8182,35.8392,15797.0
2017-03-29 10:50:00,51.0,51.02,50.96,50.96,10164.0,35.8392,35.8533,35.8111,35.8111,10164.0
2017-03-29 10:55:00,50.96,50.96,50.93,50.94,10183.0,35.8111,35.8111,35.7901,35.7971,10183.0
2017-03-29 11:00:00,50.93,50.96,50.89,50.9,11522.0,35.7901,35.8111,35.7619,35.769,11522.0
2017-03-29 11:05:00,50.89,50.92,50.88,50.9,7780.0,35.7619,35.783,35.7549,35.769,7780.0
2017-03-29 11:10:00,50.91,50.95,50.91,50.95,18707.0,35.776,35.8041,35.776,35.8041,18707.0
2017-03-29 11:15:00,50.95,50.96,50.92,50.94,10571.0,35.8041,35.8111,35.783,35.7971,10571.0
2017-03-29 11:20:00,50.95,50.97,50.91,50.91,7675.0,35.8041,35.8182,35.776,35.776,7675.0
2017-03-29 11:25:00,50.92,50.92,50.89,50.92,7100.0,35.783,35.783,35.7619,35.783,7100.0
2017-03-29 11:30:00,50.91,50.91,50.88,50.89,11236.0,35.776,35.776,35.7549,35.7619,11236.0
2017-03-29 11:35:00,50.89,50.92,50.79,50.79,10965.0,35.7619,35.783,35.6917,35.6917,10965.0
2017-03-29 11:40:00,50.79,50.83,50.77,50.82,4583.0,35.6917,35.7198,35.6776,35.7128,4583.0
2017-03-29 11:45:00,50.83,50.83,50.79,50.83,6334.0,35.7198,35.7198,35.6917,35.7198,6334.0
2017-03-29 11:50:00,50.83,50.84,50.79,50.84,6961.0,35.7198,35.7268,35.6917,35.7268,6961.0
2017-03-29 11:55:00,50.84,50.86,50.82,50.83,22287.0,35.7268,35.7409,35.7128,35.7198,22287.0
2017-03-29 12:00:00,50.82,50.84,50.81,50.81,3742.0,35.7128,35.7268,35.7057,35.7057,3742.0
2017-03-29 12:05:00,50.81,50.82,50.79,50.79,2955.0,35.7057,35.7128,35.6917,35.6917,2955.0
2017-03-29 12:10:00,50.8,50.81,50.79,50.8,2803.0,35.6987,35.7057,35.6917,35.6987,2803.0
2017-03-29 12:15:00,50.8,50.84,50.79,50.81,5756.0,35.6987,35.7268,35.6917,35.7057,5756.0
2017-03-29 12:20:00,50.81,50.82,50.8,50.82,3039.0,35.7057,35.7128,35.6987,35.7128,3039.0
2017-03-29 12:25:00,50.82,50.82,50.79,50.79,7656.0,35.7128,35.7128,35.6917,35.6917,7656.0
2017-03-29 12:30:00,50.79,50.81,50.79,50.8,13775.0,35.6917,35.7057,35.6917,35.6987,13775.0
2017-03-29 12:35:00,50.8,50.82,50.79,50.79,8362.0,35.6987,35.7128,35.6917,35.6917,8362.0
2017-03-29 12:40:00,50.79,50.81,50.78,50.81,11505.0,35.6917,35.7057,35.6846,35.7057,11505.0
2017-03-29 12:45:00,50.81,50.82,50.79,50.82,7448.0,35.7057,35.7128,35.6917,35.7128,7448.0
2017-03-29 12:50:00,50.82,50.82,50.8,50.81,18496.0,35.7128,35.7128,35.6987,35.7057,18496.0
2017-03-29 12:55:00,50.81,50.81,50.75,50.76,31783.0,35.7057,35.7057,35.6636,35.6706,31783.0
2017-03-29 13:00:00,50.76,50.8,50.76,50.78,6412.0,35.6706,35.6987,35.6706,35.6846,6412.0
2017-03-29 13:05:00,50.77,50.77,50.75,50.76,4401.0,35.6776,35.6776,35.6636,35.6706,4401.0
2017-03-29 13:10:00,50.75,50.81,50.75,50.79,3980.0,35.6636,35.7057,35.6636,35.6917,3980.0
2017-03-29 13:15:00,50.8,50.83,50.79,50.82,4055.0,35.6987,35.7198,35.6917,35.7128,4055.0
2017-03-29 13:20:00,50.83,50.86,50.83,50.85,4816.0,35.7198,35.7409,35.7198,35.7338,4816.0
2017-03-29 13:25:00,50.86,50.87,50.85,50.86,5656.0,35.7409,35.7479,35.7338,35.7409,5656.0
2017-03-29 13:30:00,50.86,50.87,50.83,50.85,8179.0,35.7409,35.7479,35.7198,35.7338,8179.0
2017-03-29 13:35:00,50.86,50.87,50.84,50.86,6489.0,35.7409,35.7479,35.7268,35.7409,6489.0
2017-03-29 13:40:00,50.86,50.89,50.86,50.89,10094.0,35.7409,35.7619,35.7409,35.7619,10094.0
2017-03-29 13:45:00,50.89,50.89,50.85,50.85,5308.0,35.7619,35.7619,35.7338,35.7338,5308.0
2017-03-29 13:50:00,50.85,50.85,50.82,50.82,8855.0,35.7338,35.7338,35.7128,35.7128,8855.0
2017-03-29 13:55:00,50.83,50.84,50.79,50.79,94407.0,35.7198,35.7268,35.6917,35.6917,94407.0
2017-03-29 14:00:00,50.79,50.83,50.79,50.82,19046.0,35.6917,35.7198,35.6917,35.7128,19046.0
2017-03-29 14:05:00,50.82,50.82,50.75,50.76,16692.0,35.7128,35.7128,35.6636,35.6706,16692.0
2017-03-29 14:10:00,50.75,50.78,50.74,50.75,24811.0,35.6636,35.6846,35.6565,35.6636,24811.0
2017-03-29 14:15:00,50.75,50.77,50.72,50.75,28681.0,35.6636,35.6776,35.6425,35.6636,28681.0
2017-03-29 14:20:00,50.75,50.81,50.75,50.8,8870.0,35.6636,35.7057,35.6636,35.6987,8870.0
2017-03-29 14:25:00,50.8,50.81,50.76,50.77,19698.0,35.6987,35.7057,35.6706,35.6776,19698.0
2017-03-29 14:30:00,50.76,50.77,50.71,50.74,22521.0,35.6706,35.6776,35.6355,35.6565,22521.0
2017-03-29 14:35:00,50.73,50.74,50.7,50.73,29786.0,35.6495,35.6565,35.6284,35.6495,29786.0
2017-03-29 14:40:00,50.74,50.75,50.7,50.71,30921.0,35.6565,35.6636,35.6284,35.6355,30921.0
2017-03-29 14:45:00,50.71,50.72,50.67,50.67,19100.0,35.6355,35.6425,35.6073,35.6073,19100.0
2017-03-29 14:50:00,50.68,50.7,50.67,50.69,17762.0,35.6144,35.6284,35.6073,35.6214,17762.0
2017-03-29 14:55:00,50.69,50.73,50.69,50.71,11347.0,35.6214,35.6495,35.6214,35.6355,11347.0
2017-03-29 15:00:00,50.72,50.74,50.68,50.7,14757.0,35.6425,35.6565,35.6144,35.6284,14757.0
2017-03-29 15:05:00,50.7,50.72,50.7,50.72,14047.0,35.6284,35.6425,35.6284,35.6425,14047.0
2017-03-29 15:10:00,50.72,50.72,50.66,50.66,24897.0,35.6425,35.6425,35.6003,35.6003,24897.0
2017-03-29 15:15:00,50.65,50.66,50.62,50.64,17563.0,35.5933,35.6003,35.5722,35.5863,17563.0
2017-03-29 15:20:00,50.64,50.67,50.63,50.66,11273.0,35.5863,35.6073,35.5792,35.6003,11273.0
2017-03-29 15:25:00,50.65,50.72,50.65,50.71,23724.0,35.5933,35.6425,35.5933,35.6355,23724.0
2017-03-29 15:30:00,50.7,50.71,50.69,50.71,14840.0,35.6284,35.6355,35.6214,35.6355,14840.0
2017-03-29 15:35:00,50.71,50.74,50.7,50.73,16173.0,35.6355,35.6565,35.6284,35.6495,16173.0
2017-03-29 15:40:00,50.73,50.73,50.69,50.71,24115.0,35.6495,35.6495,35.6214,35.6355,24115.0
2017-03-29 15:45:00,50.7,50.71,50.67,50.71,42384.0,35.6284,35.6355,35.6073,35.6355,42384.0
2017-03-29 15:50:00,50.72,50.73,50.68,50.68,42734.0,35.6425,35.6495,35.6144,35.6144,42734.0
2017-03-29 15:55:00,50.69,50.76,50.68,50.74,101527.0,35.6214,35.6706,35.6144,35.6565,101527.0
2017-03-30 09:30:00,50.64,50.8,50.56,50.63,39208.0,35.5863,35.6987,35.53,35.5792,39208.0
2017-03-30 09:35:00,50.64,50.8,50.64,50.77,16438.0,35.5863,35.6987,35.5863,35.6776,16438.0
2017-03-30 09:40:00,50.77,50.81,50.72,50.81,15497.0,35.6776,35.7057,35.6425,35.7057,15497.0
2017-03-30 09:45:00,50.79,50.8,50.76,50.79,31206.0,35.6917,35.6987,35.6706,35.6917,31206.0
2017-03-30 09:50:00,50.79,50.79,50.72,50.72,26507.0,35.6917,35.6917,35.6425,35.6425,26507.0
2017-03-30 09:55:00,50.73,50.77,50.71,50.72,27542.0,35.6495,35.6776,35.6355,35.6425,27542.0
2017-03-30 10:00:00,50.72,50.79,50.7,50.77,32984.0,35.6425,35.6917,35.6284,35.6776,32984.0
2017-03-30 10:05:00,50.77,50.78,50.72,50.73,12054.0,35.6776,35.6846,35.6425,35.6495,12054.0
2017-03-30 10:10:00,50.73,50.77,50.71,50.76,22278.0,35.6495,35.6776,35.6355,35.6706,22278.0
2017-03-30 10:15:00,50.77,50.78,50.74,50.77,19765.0,35.6776,35.6846,35.6565,35.6776,19765.0
2017-03-30 10:20:00,50.78,50.78,50.7,50.71,21038.0,35.6846,35.6846,35.6284,35.6355,21038.0
2017-03-30 10:25:00,50.72,50.76,50.71,50.75,14209.0,35.6425,35.6706,35.6355,35.6636,14209.0
2017-03-30 10:30:00,50.75,50.81,50.75,50.8,12871.0,35.6636,35.7057,35.6636,35.6987,12871.0
2017-03-30 10:35:00,50.8,50.9,50.79,50.87,22079.0,35.6987,35.769,35.6917,35.7479,22079.0
2017-03-30 10:40:00,50.88,50.97,50.88,50.93,19826.0,35.7549,35.8182,35.7549,35.7901,19826.0
2017-03-30 10:45:00,50.93,51.03,50.93,51.03,16710.0,35.7901,35.8603,35.7901,35.8603,16710.0
2017-03-30 10:50:00,51.03,51.07,50.97,51.06,23683.0,35.8603,35.8884,35.8182,35.8814,23683.0
2017-03-30 10:55:00,51.07,51.1,51.02,51.05,10842.0,35.8884,35.9095,35.8533,35.8744,10842.0
2017-03-30 11:00:00,51.07,51.09,51.05,51.08,10108.0,35.8884,35.9025,35.8744,35.8955,10108.0
2017-03-30 11:05:00,51.08,51.09,51.03,51.03,13623.0,35.8955,35.9025,35.8603,35.8603,13623.0
2017-03-30 11:10:00,51.03,51.07,51.01,51.07,14472.0,35.8603,35.8884,35.8463,35.8884,14472.0
2017-03-30 11:15:00,51.06,51.07,50.99,51.02,25103.0,35.8814,35.8884,35.8322,35.8533,25103.0
2017-03-30 11:20:00,51.02,51.02,51.0,51.0,12631.0,35.8533,35.8533,35.8392,35.8392,12631.0
2017-03-30 11:25:00,51.0,51.01,50.96,50.97,19890.0,35.8392,35.8463,35.8111,35.8182,19890.0
2017-03-30 11:30:00,50.97,50.99,50.9,50.92,12089.0,35.8182,35.8322,35.769,35.783,12089.0
2017-03-30 11:35:00,50.92,50.94,50.88,50.88,10896.0,35.783,35.7971,35.7549,35.7549,10896.0
2017-03-30 11:40:00,50.89,50.9,50.82,50.84,32521.0,35.7619,35.769,35.7128,35.7268,32521.0
2017-03-30 11:45:00,50.84,50.88,50.84,50.86,10996.0,35.7268,35.7549,35.7268,35.7409,10996.0
2017-03-30 11:50:00,50.86,50.89,50.85,50.88,11642.0,35.7409,35.7619,35.7338,35.7549,11642.0
2017-03-30 11:55:00,50.89,50.89,50.84,50.87,10165.0,35.7619,35.7619,35.7268,35.7479,10165.0
2017-03-30 12:00:00,50.87,50.91,50.85,50.86,10796.0,35.7479,35.776,35.7338,35.7409,10796.0
2017-03-30 12:05:00,50.85,50.85,50.81,50.85,29203.0,35.7338,35.7338,35.7057,35.7338,29203.0
2017-03-30 12:10:00,50.83,50.84,50.76,50.77,30516.0,35.7198,35.7268,35.6706,35.6776,30516.0
2017-03-30 12:15:00,50.79,50.86,50.77,50.86,14198.0,35.6917,35.7409,35.6776,35.7409,14198.0
2017-03-30 12:20:00,50.87,50.87,50.78,50.8,29465.0,35.7479,35.7479,35.6846,35.6987,29465.0
2017-03-30 12:25:00,50.81,50.85,50.81,50.84,9645.0,35.7057,35.7338,35.7057,35.7268,9645.0
2017-03-30 12:30:00,50.84,50.86,50.84,50.84,8833.0,35.7268,35.7409,35.7268,35.7268,8833.0
2017-03-30 12:35:00,50.84,50.86,50.78,50.79,8320.0,35.7268,35.7409,35.6846,35.6917,8320.0
2017-03-30 12:40:00,50.79,50.8,50.77,50.79,8346.0,35.6917,35.6987,35.6776,35.6917,8346.0
2017-03-30 12:45:00,50.78,50.82,50.77,50.81,119757.0,35.6846,35.7128,35.6776,35.7057,119757.0
2017-03-30 12:50:00,50.82,50.86,50.79,50.85,56170.0,35.7128,35.7409,35.6917,35.7338,56170.0
2017-03-30 12:55:00,50.86,50.86,50.82,50.83,12481.0,35.7409,35.7409,35.7128,35.7198,12481.0
2017-03-30 13:00:00,50.83,50.84,50.82,50.82,10728.0,35.7198,35.7268,35.7128,35.7128,10728.0
2017-03-30 13:05:00,50.82,50.85,50.82,50.85,9080.0,35.7128,35.7338,35.7128,35.7338,9080.0
2017-03-30 13:10:00,50.84,50.9,50.84,50.9,19302.0,35.7268,35.769,35.7268,35.769,19302.0
2017-03-30 13:15:00,50.9,50.93,50.89,50.92,26276.0,35.769,35.7901,35.7619,35.783,26276.0
2017-03-30 13:20:00,50.91,50.94,50.89,50.94,7991.0,35.776,35.7971,35.7619,35.7971,7991.0
2017-03-30 13:25:00,50.95,50.95,50.88,50.89,6133.0,35.8041,35.8041,35.7549,35.7619,6133.0
2017-03-30 13:30:00,50.89,50.91,50.87,50.91,10483.0,35.7619,35.776,35.7479,35.776,10483.0
2017-03-30 13:35:00,50.91,50.95,50.89,50.95,12105.0,35.776,35.8041,35.7619,35.8041,12105.0
2017-03-30 13:40:00,50.95,50.95,50.93,50.94,5914.0,35.8041,35.8041,35.7901,35.7971,5914.0
2017-03-30 13:45:00,50.95,50.99,50.94,50.98,6136.0,35.8041,35.8322,35.7971,35.8252,6136.0
2017-03-30 13:50:00,50.98,50.99,50.96,50.96,9202.0,35.8252,35.8322,35.8111,35.8111,9202.0
2017-03-30 13:55:00,50.98,50.98,50.95,50.96,6057.0,35.8252,35.8252,35.8041,35.8111,6057.0
2017-03-30 14:00:00,50.97,51.04,50.96,51.02,42411.0,35.8182,35.8674,35.8111,35.8533,42411.0
2017-03-30 14:05:00,51.04,51.05,51.0,51.04,15869.0,35.8674,35.8744,35.8392,35.8674,15869.0
2017-03-30 14:10:00,51.03,51.08,51.02,51.07,7390.0,35.8603,35.8955,35.8533,35.8884,7390.0
2017-03-30 14:15:00,51.06,51.07,51.04,51.04,9742.0,35.8814,35.8884,35.8674,35.8674,9742.0
2017-03-30 14:20:00,51.04,51.08,51.04,51.07,10099.0,35.8674,35.8955,35.8674,35.8884,10099.0
2017-03-30 14:25:00,51.08,51.1,51.06,51.08,11853.0,35.8955,35.9095,35.8814,35.8955,11853.0
2017-03-30 14:30:00,51.07,51.11,51.07,51.08,16492.0,35.8884,35.9165,35.8884,35.8955,16492.0
2017-03-30 14:35:00,51.08,51.08,51.03,51.06,10738.0,35.8955,35.8955,35.8603,35.8814,10738.0
2017-03-30 14:40:00,51.07,51.07,51.01,51.02,8656.0,35.8884,35.8884,35.8463,35.8533,8656.0
2017-03-30 14:45:00,51.02,51.07,51.02,51.06,10568.0,35.8533,35.8884,35.8533,35.8814,10568.0
2017-03-30 14:50:00,51.06,51.09,51.03,51.05,15835.0,35.8814,35.9025,35.8603,35.8744,15835.0
2017-03-30 14:55:00,51.05,51.08,51.03,51.07,20743.0,35.8744,35.8955,35.8603,35.8884,20743.0
2017-03-30 15:00:00,51.08,51.1,51.07,51.09,10414.0,35.8955,35.9095,35.8884,35.9025,10414.0
2017-03-30 15:05:00,51.08,51.09,51.06,51.07,5792.0,35.8955,35.9025,35.8814,35.8884,5792.0
2017-03-30 15:10:00,51.07,51.08,51.06,51.08,10011.0,35.8884,35.8955,35.8814,35.8955,10011.0
2017-03-30 15:15:00,51.08,51.08,51.01,51.02,20225.0,35.8955,35.8955,35.8463,35.8533,20225.0
2017-03-30 15:20:00,51.03,51.07,51.01,51.06,22707.0,35.8603,35.8884,35.8463,35.8814,22707.0
2017-03-30 15:25:00,51.05,51.06,51.04,51.05,21695.0,35.8744,35.8814,35.8674,35.8744,21695.0
2017-03-30 15:30:00,51.05,51.11,51.04,51.08,30135.0,35.8744,35.9165,35.8674,35.8955,30135.0
2017-03-30 15:35:00,51.08,51.09,51.07,51.07,21926.0,35.8955,35.9025,35.8884,35.8884,21926.0
2017-03-30 15:40:00,51.08,51.09,51.05,51.08,42605.0,35.8955,35.9025,35.8744,35.8955,42605.0
2017-03-30 15:45:00,51.07,51.1,51.06,51.09,66602.0,35.8884,35.9095,35.8814,35.9025,66602.0
2017-03-30 15:50:00,51.08,51.1,51.06,51.1,97753.0,35.8955,35.9095,35.8814,35.9095,97753.0
2017-03-30 15:55:00,51.1,51.16,51.09,51.14,190759.0,35.9095,35.9517,35.9025,35.9376,190759.0
2017-03-31 09:30:00,50.9,51.01,50.85,50.86,38440.0,35.769,35.8463,35.7338,35.7409,38440.0
2017-03-31 09:35:00,50.87,50.99,50.87,50.99,10674.0,35.7479,35.8322,35.7479,35.8322,10674.0
2017-03-31 09:40:00,50.98,51.04,50.97,51.02,7470.0,35.8252,35.8674,35.8182,35.8533,7470.0
2017-03-31 09:45:00,51.04,51.07,50.98,50.98,45782.0,35.8674,35.8884,35.8252,35.8252,45782.0
2017-03-31 09:50:00,50.97,51.02,50.97,51.0,55957.0,35.8182,35.8533,35.8182,35.8392,55957.0
2017-03-31 09:55:00,51.01,51.04,50.99,50.99,62852.0,35.8463,35.8674,35.8322,35.8322,62852.0
2017-03-31 10:00:00,50.99,51.02,50.96,51.0,35479.0,35.8322,35.8533,35.8111,35.8392,35479.0
2017-03-31 10:05:00,51.01,51.12,51.0,51.1,20402.0,35.8463,35.9236,35.8392,35.9095,20402.0
2017-03-31 10:10:00,51.1,51.1,51.03,51.04,16663.0,35.9095,35.9095,35.8603,35.8674,16663.0
2017-03-31 10:15:00,51.03,51.04,50.98,51.01,33369.0,35.8603,35.8674,35.8252,35.8463,33369.0
2017-03-31 10:20:00,51.02,51.19,51.0,51.19,28848.0,35.8533,35.9728,35.8392,35.9728,28848.0
2017-03-31 10:25:00,51.19,51.19,51.07,51.08,18600.0,35.9728,35.9728,35.8884,35.8955,18600.0
2017-03-31 10:30:00,51.09,51.13,51.07,51.1,9124.0,35.9025,35.9306,35.8884,35.9095,9124.0
2017-03-31 10:35:00,51.1,51.13,51.09,51.11,15454.0,35.9095,35.9306,35.9025,35.9165,15454.0
2017-03-31 10:40:00,51.12,51.12,51.05,51.05,12904.0,35.9236,35.9236,35.8744,35.8744,12904.0
2017-03-31 10:45:00,51.05,51.13,51.04,51.13,21317.0,35.8744,35.9306,35.8674,35.9306,21317.0
2017-03-31 10:50:00,51.12,51.14,51.09,51.11,19174.0,35.9236,35.9376,35.9025,35.9165,19174.0
2017-03-31 10:55:00,51.11,51.11,51.07,51.08,22175.0,35.9165,35.9165,35.8884,35.8955,22175.0
2017-03-31 11:00:00,51.09,51.14,51.09,51.11,26459.0,35.9025,35.9376,35.9025,35.9165,26459.0
2017-03-31 11:05:00,51.1,51.14,51.07,51.07,101996.0,35.9095,35.9376,35.8884,35.8884,101996.0
2017-03-31 11:10:00,51.07,51.08,50.78,50.8,190933.0,35.8884,35.8955,35.6846,35.6987,190933.0
2017-03-31 11:15:00,50.8,50.93,50.72,50.93,191524.0,35.6987,35.7901,35.6425,35.7901,191524.0
2017-03-31 11:20:00,50.93,51.04,50.93,51.01,32946.0,35.7901,35.8674,35.7901,35.8463,32946.0
2017-03-31 11:25:00,51.02,51.05,50.99,51.01,16591.0,35.8533,35.8744,35.8322,35.8463,16591.0
2017-03-31 11:30:00,51.02,51.04,51.0,51.03,15076.0,35.8533,35.8674,35.8392,35.8603,15076.0
2017-03-31 11:35:00,51.03,51.05,51.01,51.02,14873.0,35.8603,35.8744,35.8463,35.8533,14873.0
2017-03-31 11:40:00,51.02,51.03,51.0,51.02,8645.0,35.8533,35.8603,35.8392,35.8533,8645.0
2017-03-31 11:45:00,51.02,51.07,51.01,51.07,18499.0,35.8533,35.8884,35.8463,35.8884,18499.0
2017-03-31 11:50:00,51.06,51.06,51.0,51.0,8953.0,35.8814,35.8814,35.8392,35.8392,8953.0
2017-03-31 11:55:00,51.0,51.03,50.99,51.01,7410.0,35.8392,35.8603,35.8322,35.8463,7410.0
2017-03-31 12:00:00,51.0,51.02,50.99,51.01,7463.0,35.8392,35.8533,35.8322,35.8463,7463.0
2017-03-31 12:05:00,51.02,51.02,50.99,51.01,12213.0,35.8533,35.8533,35.8322,35.8463,12213.0
2017-03-31 12:10:00,51.01,51.02,51.0,51.0,5620.0,35.8463,35.8533,35.8392,35.8392,5620.0
2017-03-31 12:15:00,51.01,51.03,51.0,51.02,7412.0,35.8463,35.8603,35.8392,35.8533,7412.0
2017-03-31 12:20:00,51.02,51.03,51.0,51.02,13023.0,35.8533,35.8603,35.8392,35.8533,13023.0
2017-03-31 12:25:00,51.02,51.04,51.01,51.04,9675.0,35.8533,35.8674,35.8463,35.8674,9675.0
2017-03-31 12:30:00,51.04,51.07,51.02,51.07,20125.0,35.8674,35.8884,35.8533,35.8884,20125.0
2017-03-31 12:35:00,51.08,51.09,51.07,51.07,3518.0,35.8955,35.9025,35.8884,35.8884,3518.0
2017-03-31 12:40:00,51.08,51.11,51.08,51.1,7697.0,35.8955,35.9165,35.8955,35.9095,7697.0
2017-03-31 12:45:00,51.11,51.11,51.08,51.08,2998.0,35.9165,35.9165,35.8955,35.8955,2998.0
2017-03-31 12:50:00,51.08,51.1,51.08,51.09,5565.0,35.8955,35.9095,35.8955,35.9025,5565.0
2017-03-31 12:55:00,51.1,51.11,51.09,51.11,9695.0,35.9095,35.9165,35.9025,35.9165,9695.0
2017-03-31 13:00:00,51.1,51.15,51.09,51.15,16857.0,35.9095,35.9447,35.9025,35.9447,16857.0
2017-03-31 13:05:00,51.15,51.18,51.14,51.17,7668.0,35.9447,35.9657,35.9376,35.9587,7668.0
2017-03-31 13:10:00,51.18,51.2,51.16,51.2,9861.0,35.9657,35.9798,35.9517,35.9798,9861.0
2017-03-31 13:15:00,51.2,51.23,51.19,51.23,8326.0,35.9798,36.0009,35.9728,36.0009,8326.0
2017-03-31 13:20:00,51.23,51.25,51.2,51.2,14864.0,36.0009,36.0149,35.9798,35.9798,14864.0
2017-03-31 13:25:00,51.21,51.24,51.2,51.24,9218.0,35.9868,36.0079,35.9798,36.0079,9218.0
2017-03-31 13:30:00,51.24,51.24,51.2,51.2,9699.0,36.0079,36.0079,35.9798,35.9798,9699.0
2017-03-31 13:35:00,51.2,51.21,51.16,51.16,5307.0,35.9798,35.9868,35.9517,35.9517,5307.0
2017-03-31 13:40:00,51.16,51.17,51.12,51.12,9447.0,35.9517,35.9587,35.9236,35.9236,9447.0
2017-03-31 13:45:00,51.12,51.14,51.11,51.12,7121.0,35.9236,35.9376,35.9165,35.9236,7121.0
2017-03-31 13:50:00,51.13,51.13,51.1,51.1,9686.0,35.9306,35.9306,35.9095,35.9095,9686.0
2017-03-31 13:55:00,51.1,51.12,51.07,51.07,12267.0,35.9095,35.9236,35.8884,35.8884,12267.0
2017-03-31 14:00:00,51.07,51.07,51.01,51.02,15362.0,35.8884,35.8884,35.8463,35.8533,15362.0
2017-03-31 14:05:00,51.03,51.03,51.0,51.03,17054.0,35.8603,35.8603,35.8392,35.8603,17054.0
2017-03-31 14:10:00,51.03,51.03,50.97,50.97,45784.0,35.8603,35.8603,35.8182,35.8182,45784.0
2017-03-31 14:15:00,50.97,50.97,50.93,50.95,12863.0,35.8182,35.8182,35.7901,35.8041,12863.0
2017-03-31 14:20:00,50.95,50.99,50.94,50.99,10988.0,35.8041,35.8322,35.7971,35.8322,10988.0
2017-03-31 14:25:00,50.98,51.0,50.97,50.99,19446.0,35.8252,35.8392,35.8182,35.8322,19446.0
2017-03-31 14:30:00,50.99,51.04,50.98,51.04,14608.0,35.8322,35.8674,35.8252,35.8674,14608.0
2017-03-31 14:35:00,51.05,51.06,51.03,51.04,22305.0,35.8744,35.8814,35.8603,35.8674,22305.0
2017-03-31 14:40:00,51.05,51.05,50.99,51.0,9797.0,35.8744,35.8744,35.8322,35.8392,9797.0
2017-03-31 14:45:00,50.99,51.05,50.98,51.05,20288.0,35.8322,35.8744,35.8252,35.8744,20288.0
2017-03-31 14:50:00,51.05,51.06,51.03,51.04,11323.0,35.8744,35.8814,35.8603,35.8674,11323.0
2017-03-31 14:55:00,51.04,51.06,51.04,51.04,13956.0,35.8674,35.8814,35.8674,35.8674,13956.0
2017-03-31 15:00:00,51.04,51.08,51.04,51.08,14399.0,35.8674,35.8955,35.8674,35.8955,14399.0
2017-03-31 15:05:00,51.08,51.08,51.01,51.02,51520.0,35.8955,35.8955,35.8463,35.8533,51520.0
2017-03-31 15:10:00,51.02,51.02,50.99,51.0,26569.0,35.8533,35.8533,35.8322,35.8392,26569.0
2017-03-31 15:15:00,51.0,51.03,50.98,51.02,28172.0,35.8392,35.8603,35.8252,35.8533,28172.0
2017-03-31 15:20:00,51.03,51.03,51.02,51.03,10030.0,35.8603,35.8603,35.8533,35.8603,10030.0
2017-03-31 15:25:00,51.03,51.04,51.02,51.03,13963.0,35.8603,35.8674,35.8533,35.8603,13963.0
2017-03-31 15:30:00,51.03,51.04,51.0,51.02,40726.0,35.8603,35.8674,35.8392,35.8533,40726.0
2017-03-31 15:35:00,51.02,51.04,50.96,50.97,39713.0,35.8533,35.8674,35.8111,35.8182,39713.0
2017-03-31 15:40:00,50.96,50.98,50.92,50.94,54564.0,35.8111,35.8252,35.783,35.7971,54564.0
2017-03-31 15:45:00,50.94,50.96,50.89,50.91,54397.0,35.7971,35.8111,35.7619,35.776,54397.0
2017-03-31 15:50:00,50.91,50.92,50.89,50.91,79855.0,35.776,35.783,35.7619,35.776,79855.0
2017-03-31 15:55:00,50.9,50.91,50.78,50.78,290310.0,35.769,35.776,35.6846,35.6846,290310.0
2017-04-03 09:30:00,50.89,51.14,50.88,51.07,36252.0,35.7619,35.9376,35.7549,35.8884,36252.0
2017-04-03 09:35:00,51.09,51.12,50.86,50.95,14393.0,35.9025,35.9236,35.7409,35.8041,14393.0
2017-04-03 09:40:00,50.98,51.02,50.95,50.98,9832.0,35.8252,35.8533,35.8041,35.8252,9832.0
2017-04-03 09:45:00,50.98,50.99,50.89,50.91,17606.0,35.8252,35.8322,35.7619,35.776,17606.0
2017-04-03 09:50:00,50.91,50.94,50.89,50.93,12684.0,35.776,35.7971,35.7619,35.7901,12684.0
2017-04-03 09:55:00,50.94,50.94,50.89,50.91,18667.0,35.7971,35.7971,35.7619,35.776,18667.0
2017-04-03 10:00:00,50.87,50.88,50.75,50.77,13176.0,35.7479,35.7549,35.6636,35.6776,13176.0
2017-04-03 10:05:00,50.76,50.78,50.7,50.7,13014.0,35.6706,35.6846,35.6284,35.6284,13014.0
2017-04-03 10:10:00,50.69,50.7,50.63,50.65,18683.0,35.6214,35.6284,35.5792,35.5933,18683.0
2017-04-03 10:15:00,50.66,50.7,50.62,50.65,18043.0,35.6003,35.6284,35.5722,35.5933,18043.0
2017-04-03 10:20:00,50.64,50.73,50.63,50.73,26369.0,35.5863,35.6495,35.5792,35.6495,26369.0
2017-04-03 10:25:00,50.73,50.79,50.73,50.73,14587.0,35.6495,35.6917,35.6495,35.6495,14587.0
2017-04-03 10:30:00,50.74,50.76,50.7,50.7,9853.0,35.6565,35.6706,35.6284,35.6284,9853.0
2017-04-03 10:35:00,50.69,50.72,50.65,50.71,11913.0,35.6214,35.6425,35.5933,35.6355,11913.0
2017-04-03 10:40:00,50.7,50.7,50.62,50.65,11606.0,35.6284,35.6284,35.5722,35.5933,11606.0
2017-04-03 10:45:00,50.64,50.71,50.62,50.63,16318.0,35.5863,35.6355,35.5722,35.5792,16318.0
2017-04-03 10:50:00,50.63,50.63,50.48,50.53,26194.0,35.5792,35.5792,35.4738,35.509,26194.0
2017-04-03 10:55:00,50.52,50.53,50.39,50.4,30131.0,35.5019,35.509,35.4106,35.4176,30131.0
2017-04-03 11:00:00,50.4,50.44,50.37,50.38,32377.0,35.4176,35.4457,35.3965,35.4036,32377.0
2017-04-03 11:05:00,50.37,50.39,50.25,50.3,23717.0,35.3965,35.4106,35.3122,35.3473,23717.0
2017-04-03 11:10:00,50.3,50.3,50.24,50.29,17472.0,35.3473,35.3473,35.3052,35.3403,17472.0
2017-04-03 11:15:00,50.29,50.33,50.25,50.25,9907.0,35.3403,35.3684,35.3122,35.3122,9907.0
2017-04-03 11:20:00,50.25,50.29,50.21,50.27,23984.0,35.3122,35.3403,35.2841,35.3263,23984.0
2017-04-03 11:25:00,50.26,50.27,50.21,50.23,15469.0,35.3192,35.3263,35.2841,35.2981,15469.0
2017-04-03 11:30:00,50.23,50.23,50.15,50.15,17421.0,35.2981,35.2981,35.2419,35.2419,17421.0
2017-04-03 11:35:00,50.14,50.17,50.09,50.09,28745.0,35.2349,35.256,35.1998,35.1998,28745.0
2017-04-03 11:40:00,50.1,50.13,50.07,50.07,21610.0,35.2068,35.2279,35.1857,35.1857,21610.0
2017-04-03 11:45:00,50.08,50.08,49.99,50.01,31527.0,35.1927,35.1927,35.1295,35.1435,31527.0
2017-04-03 11:50:00,50.0,50.02,49.96,49.99,19410.0,35.1365,35.1506,35.1084,35.1295,19410.0
2017-04-03 11:55:00,49.98,50.0,49.91,49.96,20655.0,35.1225,35.1365,35.0733,35.1084,20655.0
2017-04-03 12:00:00,49.97,49.97,49.86,49.87,28671.0,35.1154,35.1154,35.0381,35.0452,28671.0
2017-04-03 12:05:00,49.87,49.96,49.87,49.94,12935.0,35.0452,35.1084,35.0452,35.0944,12935.0
2017-04-03 12:10:00,49.95,49.98,49.94,49.95,15795.0,35.1014,35.1225,35.0944,35.1014,15795.0
2017-04-03 12:15:00,49.95,49.98,49.9,49.95,15881.0,35.1014,35.1225,35.0662,35.1014,15881.0
2017-04-03 12:20:00,49.94,50.04,49.92,50.04,17090.0,35.0944,35.1646,35.0803,35.1646,17090.0
2017-04-03 12:25:00,50.04,50.1,50.03,50.1,22019.0,35.1646,35.2068,35.1576,35.2068,22019.0
2017-04-03 12:30:00,50.1,50.11,50.0,50.01,15982.0,35.2068,35.2138,35.1365,35.1435,15982.0
2017-04-03 12:35:00,50.0,50.04,49.99,50.03,12573.0,35.1365,35.1646,35.1295,35.1576,12573.0
2017-04-03 12:40:00,50.04,50.08,50.02,50.08,15127.0,35.1646,35.1927,35.1506,35.1927,15127.0
2017-04-03 12:45:00,50.08,50.09,50.03,50.05,8108.0,35.1927,35.1998,35.1576,35.1717,8108.0
2017-04-03 12:50:00,50.05,50.06,50.01,50.03,10956.0,35.1717,35.1787,35.1435,35.1576,10956.0
2017-04-03 12:55:00,50.04,50.05,50.01,50.05,7258.0,35.1646,35.1717,35.1435,35.1717,7258.0
2017-04-03 13:00:00,50.05,50.13,50.03,50.13,25791.0,35.1717,35.2279,35.1576,35.2279,25791.0
2017-04-03 13:05:00,50.13,50.22,50.12,50.22,39553.0,35.2279,35.2911,35.2208,35.2911,39553.0
2017-04-03 13:10:00,50.22,50.29,50.21,50.28,14566.0,35.2911,35.3403,35.2841,35.3333,14566.0
2017-04-03 13:15:00,50.29,50.34,50.28,50.3,20100.0,35.3403,35.3754,35.3333,35.3473,20100.0
2017-04-03 13:20:00,50.29,50.29,50.21,50.22,21309.0,35.3403,35.3403,35.2841,35.2911,21309.0
2017-04-03 13:25:00,50.21,50.22,50.2,50.2,27442.0,35.2841,35.2911,35.2771,35.2771,27442.0
2017-04-03 13:30:00,50.2,50.21,50.15,50.19,37514.0,35.2771,35.2841,35.2419,35.27,37514.0
2017-04-03 13:35:00,50.18,50.19,50.13,50.14,33274.0,35.263,35.27,35.2279,35.2349,33274.0
2017-04-03 13:40:00,50.15,50.19,50.14,50.18,41506.0,35.2419,35.27,35.2349,35.263,41506.0
2017-04-03 13:45:00,50.18,50.19,50.12,50.13,12398.0,35.263,35.27,35.2208,35.2279,12398.0
2017-04-03 13:50:00,50.13,50.17,50.12,50.14,9767.0,35.2279,35.256,35.2208,35.2349,9767.0
2017-04-03 13:55:00,50.15,50.15,50.12,50.13,10885.0,35.2419,35.2419,35.2208,35.2279,10885.0
2017-04-03 14:00:00,50.12,50.17,50.12,50.14,15220.0,35.2208,35.256,35.2208,35.2349,15220.0
2017-04-03 14:05:00,50.14,50.15,50.07,50.09,27031.0,35.2349,35.2419,35.1857,35.1998,27031.0
2017-04-03 14:10:00,50.09,50.1,50.01,50.05,29138.0,35.1998,35.2068,35.1435,35.1717,29138.0
2017-04-03 14:15:00,50.05,50.05,49.99,50.01,21460.0,35.1717,35.1717,35.1295,35.1435,21460.0
2017-04-03 14:20:00,50.01,50.03,49.97,50.03,16056.0,35.1435,35.1576,35.1154,35.1576,16056.0
2017-04-03 14:25:00,50.03,50.07,50.03,50.05,18349.0,35.1576,35.1857,35.1576,35.1717,18349.0
2017-04-03 14:30:00,50.05,50.07,50.03,50.05,22034.0,35.1717,35.1857,35.1576,35.1717,22034.0
2017-04-03 14:35:00,50.05,50.1,50.02,50.04,36817.0,35.1717,35.2068,35.1506,35.1646,36817.0
2017-04-03 14:40:00,50.04,50.13,50.03,50.12,31203.0,35.1646,35.2279,35.1576,35.2208,31203.0
2017-04-03 14:45:00,50.12,50.13,50.04,50.07,22998.0,35.2208,35.2279,35.1646,35.1857,22998.0
2017-04-03 14:50:00,50.07,50.11,50.05,50.05,16871.0,35.1857,35.2138,35.1717,35.1717,16871.0
2017-04-03 14:55:00,50.05,50.08,50.01,50.03,25736.0,35.1717,35.1927,35.1435,35.1576,25736.0
2017-04-03 15:00:00,50.04,50.09,50.01,50.04,31316.0,35.1646,35.1998,35.1435,35.1646,31316.0
2017-04-03 15:05:00,50.05,50.05,49.98,50.0,26973.0,35.1717,35.1717,35.1225,35.1365,26973.0
2017-04-03 15:10:00,50.0,50.07,50.0,50.04,32360.0,35.1365,35.1857,35.1365,35.1646,32360.0
2017-04-03 15:15:00,50.04,50.09,50.03,50.06,27192.0,35.1646,35.1998,35.1576,35.1787,27192.0
2017-04-03 15:20:00,50.06,50.07,50.04,50.07,54892.0,35.1787,35.1857,35.1646,35.1857,54892.0
2017-04-03 15:25:00,50.07,50.07,49.98,49.98,79611.0,35.1857,35.1857,35.1225,35.1225,79611.0
2017-04-03 15:30:00,49.98,50.04,49.93,50.04,113543.0,35.1225,35.1646,35.0873,35.1646,113543.0
2017-04-03 15:35:00,50.04,50.16,50.03,50.15,80668.0,35.1646,35.249,35.1576,35.2419,80668.0
2017-04-03 15:40:00,50.15,50.15,50.11,50.12,62518.0,35.2419,35.2419,35.2138,35.2208,62518.0
2017-04-03 15:45:00,50.11,50.11,50.07,50.08,92764.0,35.2138,35.2138,35.1857,35.1927,92764.0
2017-04-03 15:50:00,50.07,50.13,50.04,50.12,104075.0,35.1857,35.2279,35.1646,35.2208,104075.0
2017-04-03 15:55:00,50.13,50.2,50.13,50.19,111520.0,35.2279,35.2771,35.2279,35.27,111520.0
2017-04-04 09:30:00,50.22,50.27,50.1,50.15,39771.0,35.2911,35.3263,35.2068,35.2419,39771.0
2017-04-04 09:35:00,50.16,50.22,50.09,50.11,21082.0,35.249,35.2911,35.1998,35.2138,21082.0
2017-04-04 09:40:00,50.1,50.29,50.1,50.23,28133.0,35.2068,35.3403,35.2068,35.2981,28133.0
2017-04-04 09:45:00,50.22,50.25,50.18,50.23,36309.0,35.2911,35.3122,35.263,35.2981,36309.0
2017-04-04 09:50:00,50.23,50.29,50.22,50.23,26766.0,35.2981,35.3403,35.2911,35.2981,26766.0
2017-04-04 09:55:00,50.22,50.3,50.21,50.29,19565.0,35.2911,35.3473,35.2841,35.3403,19565.0
2017-04-04 10:00:00,50.3,50.31,50.13,50.15,17596.0,35.3473,35.3544,35.2279,35.2419,17596.0
2017-04-04 10:05:00,50.16,50.17,49.99,50.06,19139.0,35.249,35.256,35.1295,35.1787,19139.0
2017-04-04 10:10:00,50.06,50.1,50.02,50.06,20040.0,35.1787,35.2068,35.1506,35.1787,20040.0
2017-04-04 10:15:00,50.07,50.07,49.99,50.04,26599.0,35.1857,35.1857,35.1295,35.1646,26599.0
2017-04-04 10:20:00,50.03,50.16,50.03,50.13,13235.0,35.1576,35.249,35.1576,35.2279,13235.0
2017-04-04 10:25:00,50.13,50.16,50.06,50.07,9121.0,35.2279,35.249,35.1787,35.1857,9121.0
2017-04-04 10:30:00,50.07,50.22,50.07,50.17,25935.0,35.1857,35.2911,35.1857,35.256,25935.0
2017-04-04 10:35:00,50.15,50.28,50.15,50.23,18092.0,35.2419,35.3333,35.2419,35.2981,18092.0
2017-04-04 10:40:00,50.23,50.27,50.17,50.22,23080.0,35.2981,35.3263,35.256,35.2911,23080.0
2017-04-04 10:45:00,50.19,50.26,50.15,50.18,23644.0,35.27,35.3192,35.2419,35.263,23644.0
2017-04-04 10:50:00,50.19,50.22,50.16,50.21,13373.0,35.27,35.2911,35.249,35.2841,13373.0
2017-04-04 10:55:00,50.2,50.26,50.18,50.2,22400.0,35.2771,35.3192,35.263,35.2771,22400.0
2017-04-04 11:00:00,50.19,50.31,50.19,50.29,13193.0,35.27,35.3544,35.27,35.3403,13193.0
2017-04-04 11:05:00,50.29,50.36,50.26,50.35,19466.0,35.3403,35.3895,35.3192,35.3825,19466.0
2017-04-04 11:10:00,50.35,50.35,50.31,50.33,15896.0,35.3825,35.3825,35.3544,35.3684,15896.0
2017-04-04 11:15:00,50.32,50.37,50.3,50.36,21475.0,35.3614,35.3965,35.3473,35.3895,21475.0
2017-04-04 11:20:00,50.36,50.4,50.34,50.38,21437.0,35.3895,35.4176,35.3754,35.4036,21437.0
2017-04-04 11:25:00,50.38,50.4,50.32,50.34,18120.0,35.4036,35.4176,35.3614,35.3754,18120.0
2017-04-04 11:30:00,50.32,50.32,50.27,50.29,14818.0,35.3614,35.3614,35.3263,35.3403,14818.0
2017-04-04 11:35:00,50.29,50.31,50.26,50.26,10328.0,35.3403,35.3544,35.3192,35.3192,10328.0
2017-04-04 11:40:00,50.26,50.27,50.23,50.24,13754.0,35.3192,35.3263,35.2981,35.3052,13754.0
2017-04-04 11:45:00,50.25,50.3,50.24,50.29,12588.0,35.3122,35.3473,35.3052,35.3403,12588.0
2017-04-04 11:50:00,50.29,50.35,50.28,50.29,13241.0,35.3403,35.3825,35.3333,35.3403,13241.0
2017-04-04 11:55:00,50.31,50.33,50.29,50.3,12405.0,35.3544,35.3684,35.3403,35.3473,12405.0
2017-04-04 12:00:00,50.3,50.31,50.26,50.3,19657.0,35.3473,35.3544,35.3192,35.3473,19657.0
2017-04-04 12:05:00,50.3,50.37,50.28,50.36,25687.0,35.3473,35.3965,35.3333,35.3895,25687.0
2017-04-04 12:10:00,50.36,50.43,50.35,50.42,16355.0,35.3895,35.4387,35.3825,35.4317,16355.0
2017-04-04 12:15:00,50.41,50.49,50.41,50.49,15125.0,35.4246,35.4809,35.4246,35.4809,15125.0
2017-04-04 12:20:00,50.48,50.51,50.44,50.47,24708.0,35.4738,35.4949,35.4457,35.4668,24708.0
2017-04-04 12:25:00,50.46,50.57,50.46,50.54,56644.0,35.4598,35.5371,35.4598,35.516,56644.0
2017-04-04 12:30:00,50.54,50.54,50.48,50.5,12929.0,35.516,35.516,35.4738,35.4879,12929.0
2017-04-04 12:35:00,50.5,50.51,50.43,50.47,12404.0,35.4879,35.4949,35.4387,35.4668,12404.0
2017-04-04 12:40:00,50.47,50.47,50.43,50.43,6941.0,35.4668,35.4668,35.4387,35.4387,6941.0
2017-04-04 12:45:00,50.43,50.44,50.38,50.39,25471.0,35.4387,35.4457,35.4036,35.4106,25471.0
2017-04-04 12:50:00,50.39,50.4,50.37,50.4,8036.0,35.4106,35.4176,35.3965,35.4176,8036.0
2017-04-04 12:55:00,50.39,50.4,50.36,50.37,7553.0,35.4106,35.4176,35.3895,35.3965,7553.0
2017-04-04 13:00:00,50.36,50.46,50.35,50.45,18459.0,35.3895,35.4598,35.3825,35.4527,18459.0
2017-04-04 13:05:00,50.45,50.52,50.45,50.52,11386.0,35.4527,35.5019,35.4527,35.5019,11386.0
2017-04-04 13:10:00,50.52,50.55,50.51,50.54,11015.0,35.5019,35.523,35.4949,35.516,11015.0
2017-04-04 13:15:00,50.53,50.55,50.51,50.54,24548.0,35.509,35.523,35.4949,35.516,24548.0
2017-04-04 13:20:00,50.54,50.57,50.51,50.54,45519.0,35.516,35.5371,35.4949,35.516,45519.0
2017-04-04 13:25:00,50.55,50.55,50.52,50.53,12237.0,35.523,35.523,35.5019,35.509,12237.0
2017-04-04 13:30:00,50.53,50.59,50.53,50.59,12628.0,35.509,35.5511,35.509,35.5511,12628.0
2017-04-04 13:35:00,50.59,50.65,50.59,50.64,21598.0,35.5511,35.5933,35.5511,35.5863,21598.0
2017-04-04 13:40:00,50.65,50.66,50.62,50.65,16935.0,35.5933,35.6003,35.5722,35.5933,16935.0
2017-04-04 13:45:00,50.65,50.67,50.64,50.64,7244.0,35.5933,35.6073,35.5863,35.5863,7244.0
2017-04-04 13:50:00,50.64,50.64,50.59,50.64,14205.0,35.5863,35.5863,35.5511,35.5863,14205.0
2017-04-04 13:55:00,50.63,50.67,50.61,50.67,16843.0,35.5792,35.6073,35.5652,35.6073,16843.0
2017-04-04 14:00:00,50.66,50.72,50.66,50.7,14045.0,35.6003,35.6425,35.6003,35.6284,14045.0
2017-04-04 14:05:00,50.71,50.74,50.69,50.73,14050.0,35.6355,35.6565,35.6214,35.6495,14050.0
2017-04-04 14:10:00,50.73,50.74,50.68,50.7,12824.0,35.6495,35.6565,35.6144,35.6284,12824.0
2017-04-04 14:15:00,50.7,50.75,50.7,50.75,10281.0,35.6284,35.6636,35.6284,35.6636,10281.0
2017-04-04 14:20:00,50.75,50.77,50.72,50.77,15858.0,35.6636,35.6776,35.6425,35.6776,15858.0
2017-04-04 14:25:00,50.76,50.82,50.76,50.77,25703.0,35.6706,35.7128,35.6706,35.6776,25703.0
2017-04-04 14:30:00,50.76,50.76,50.68,50.68,21702.0,35.6706,35.6706,35.6144,35.6144,21702.0
2017-04-04 14:35:00,50.69,50.69,50.56,50.57,57949.0,35.6214,35.6214,35.53,35.5371,57949.0
2017-04-04 14:40:00,50.57,50.65,50.54,50.64,44870.0,35.5371,35.5933,35.516,35.5863,44870.0
2017-04-04 14:45:00,50.64,50.71,50.64,50.69,19373.0,35.5863,35.6355,35.5863,35.6214,19373.0
2017-04-04 14:50:00,50.68,50.73,50.67,50.72,16264.0,35.6144,35.6495,35.6073,35.6425,16264.0
2017-04-04 14:55:00,50.72,50.72,50.64,50.65,14458.0,35.6425,35.6425,35.5863,35.5933,14458.0
2017-04-04 15:00:00,50.65,50.66,50.62,50.66,38798.0,35.5933,35.6003,35.5722,35.6003,38798.0
2017-04-04 15:05:00,50.66,50.7,50.65,50.67,22500.0,35.6003,35.6284,35.5933,35.6073,22500.0
2017-04-04 15:10:00,50.68,50.71,50.67,50.68,12985.0,35.6144,35.6355,35.6073,35.6144,12985.0
2017-04-04 15:15:00,50.67,50.67,50.56,50.57,27500.0,35.6073,35.6073,35.53,35.5371,27500.0
2017-04-04 15:20:00,50.56,50.57,50.51,50.54,31343.0,35.53,35.5371,35.4949,35.516,31343.0
2017-04-04 15:25:00,50.54,50.57,50.53,50.54,25509.0,35.516,35.5371,35.509,35.516,25509.0
2017-04-04 15:30:00,50.54,50.6,50.53,50.58,28423.0,35.516,35.5582,35.509,35.5441,28423.0
2017-04-04 15:35:00,50.59,50.59,50.55,50.55,40349.0,35.5511,35.5511,35.523,35.523,40349.0
2017-04-04 15:40:00,50.55,50.59,50.53,50.59,38154.0,35.523,35.5511,35.509,35.5511,38154.0
2017-04-04 15:45:00,50.59,50.72,50.58,50.72,124357.0,35.5511,35.6425,35.5441,35.6425,124357.0
2017-04-04 15:50:00,50.71,50.72,50.65,50.67,147588.0,35.6355,35.6425,35.5933,35.6073,147588.0
2017-04-04 15:55:00,50.66,50.73,50.66,50.7,174451.0,35.6003,35.6495,35.6003,35.6284,174451.0
2017-04-05 09:30:00,50.85,51.09,50.85,50.96,39776.0,35.7338,35.9025,35.7338,35.8111,39776.0
2017-04-05 09:35:00,50.98,51.0,50.92,50.96,10298.0,35.8252,35.8392,35.783,35.8111,10298.0
2017-04-05 09:40:00,50.97,51.0,50.93,50.94,5733.0,35.8182,35.8392,35.7901,35.7971,5733.0
2017-04-05 09:45:00,50.94,51.07,50.93,51.06,25823.0,35.7971,35.8884,35.7901,35.8814,25823.0
2017-04-05 09:50:00,51.07,51.11,51.06,51.08,15250.0,35.8884,35.9165,35.8814,35.8955,15250.0
2017-04-05 09:55:00,51.08,51.09,51.06,51.07,15569.0,35.8955,35.9025,35.8814,35.8884,15569.0
2017-04-05 10:00:00,51.06,51.19,51.04,51.19,20006.0,35.8814,35.9728,35.8674,35.9728,20006.0
2017-04-05 10:05:00,51.19,51.22,51.12,51.16,20748.0,35.9728,35.9938,35.9236,35.9517,20748.0
2017-04-05 10:10:00,51.16,51.18,51.06,51.06,14890.0,35.9517,35.9657,35.8814,35.8814,14890.0
2017-04-05 10:15:00,51.07,51.15,51.07,51.08,13236.0,35.8884,35.9447,35.8884,35.8955,13236.0
2017-04-05 10:20:00,51.08,51.23,51.08,51.15,17513.0,35.8955,36.0009,35.8955,35.9447,17513.0
2017-04-05 10:25:00,51.15,51.19,51.13,51.17,13134.0,35.9447,35.9728,35.9306,35.9587,13134.0
2017-04-05 10:30:00,51.15,51.15,51.07,51.07,8594.0,35.9447,35.9447,35.8884,35.8884,8594.0
2017-04-05 10:35:00,51.08,51.09,51.06,51.08,12415.0,35.8955,35.9025,35.8814,35.8955,12415.0
2017-04-05 10:40:00,51.08,51.13,51.06,51.06,13409.0,35.8955,35.9306,35.8814,35.8814,13409.0
2017-04-05 10:45:00,51.07,51.09,51.05,51.06,21620.0,35.8884,35.9025,35.8744,35.8814,21620.0
2017-04-05 10:50:00,51.05,51.13,51.05,51.11,25264.0,35.8744,35.9306,35.8744,35.9165,25264.0
2017-04-05 10:55:00,51.12,51.14,51.07,51.07,11422.0,35.9236,35.9376,35.8884,35.8884,11422.0
2017-04-05 11:00:00,51.07,51.07,51.05,51.06,27318.0,35.8884,35.8884,35.8744,35.8814,27318.0
2017-04-05 11:05:00,51.06,51.06,50.94,50.96,26317.0,35.8814,35.8814,35.7971,35.8111,26317.0
2017-04-05 11:10:00,50.94,51.01,50.94,50.96,21086.0,35.7971,35.8463,35.7971,35.8111,21086.0
2017-04-05 11:15:00,50.96,51.02,50.95,50.98,17918.0,35.8111,35.8533,35.8041,35.8252,17918.0
2017-04-05 11:20:00,50.99,50.99,50.92,50.94,8466.0,35.8322,35.8322,35.783,35.7971,8466.0
2017-04-05 11:25:00,50.94,50.97,50.92,50.95,13979.0,35.7971,35.8182,35.783,35.8041,13979.0
2017-04-05 11:30:00,50.95,51.0,50.91,50.98,11160.0,35.8041,35.8392,35.776,35.8252,11160.0
2017-04-05 11:35:00,50.98,51.05,50.98,51.04,7537.0,35.8252,35.8744,35.8252,35.8674,7537.0
2017-04-05 11:40:00,51.04,51.08,51.04,51.06,6331.0,35.8674,35.8955,35.8674,35.8814,6331.0
2017-04-05 11:45:00,51.06,51.1,51.04,51.05,5687.0,35.8814,35.9095,35.8674,35.8744,5687.0
2017-04-05 11:50:00,51.04,51.07,51.03,51.04,5777.0,35.8674,35.8884,35.8603,35.8674,5777.0
2017-04-05 11:55:00,51.05,51.06,50.99,50.99,7432.0,35.8744,35.8814,35.8322,35.8322,7432.0
2017-04-05 12:00:00,51.0,51.02,50.94,50.97,50619.0,35.8392,35.8533,35.7971,35.8182,50619.0
2017-04-05 12:05:00,50.97,51.0,50.97,50.97,10182.0,35.8182,35.8392,35.8182,35.8182,10182.0
2017-04-05 12:10:00,50.98,51.02,50.96,51.02,4986.0,35.8252,35.8533,35.8111,35.8533,4986.0
2017-04-05 12:15:00,51.02,51.05,51.01,51.05,4750.0,35.8533,35.8744,35.8463,35.8744,4750.0
2017-04-05 12:20:00,51.04,51.11,51.04,51.08,10375.0,35.8674,35.9165,35.8674,35.8955,10375.0
2017-04-05 12:25:00,51.09,51.1,51.08,51.09,5013.0,35.9025,35.9095,35.8955,35.9025,5013.0
2017-04-05 12:30:00,51.09,51.14,51.08,51.13,8812.0,35.9025,35.9376,35.8955,35.9306,8812.0
2017-04-05 12:35:00,51.13,51.14,51.11,51.13,8413.0,35.9306,35.9376,35.9165,35.9306,8413.0
2017-04-05 12:40:00,51.14,51.17,51.13,51.16,7094.0,35.9376,35.9587,35.9306,35.9517,7094.0
2017-04-05 12:45:00,51.17,51.23,51.17,51.23,10036.0,35.9587,36.0009,35.9587,36.0009,10036.0
2017-04-05 12:50:00,51.23,51.24,51.21,51.22,14117.0,36.0009,36.0079,35.9868,35.9938,14117.0
2017-04-05 12:55:00,51.23,51.24,51.2,51.22,8610.0,36.0009,36.0079,35.9798,35.9938,8610.0
2017-04-05 13:00:00,51.23,51.25,51.2,51.25,13805.0,36.0009,36.0149,35.9798,36.0149,13805.0
2017-04-05 13:05:00,51.26,51.26,51.22,51.23,5178.0,36.022,36.022,35.9938,36.0009,5178.0
2017-04-05 13:10:00,51.23,51.25,51.22,51.23,3778.0,36.0009,36.0149,35.9938,36.0009,3778.0
2017-04-05 13:15:00,51.24,51.25,51.2,51.2,6085.0,36.0079,36.0149,35.9798,35.9798,6085.0
2017-04-05 13:20:00,51.2,51.2,51.17,51.19,7950.0,35.9798,35.9798,35.9587,35.9728,7950.0
2017-04-05 13:25:00,51.19,51.23,51.18,51.22,9405.0,35.9728,36.0009,35.9657,35.9938,9405.0
2017-04-05 13:30:00,51.23,51.26,51.21,51.25,12142.0,36.0009,36.022,35.9868,36.0149,12142.0
2017-04-05 13:35:00,51.26,51.27,51.22,51.23,10374.0,36.022,36.029,35.9938,36.0009,10374.0
2017-04-05 13:40:00,51.24,51.24,51.19,51.21,10363.0,36.0079,36.0079,35.9728,35.9868,10363.0
2017-04-05 13:45:00,51.21,51.27,51.21,51.26,10191.0,35.9868,36.029,35.9868,36.022,10191.0
2017-04-05 13:50:00,51.27,51.29,51.25,51.27,16227.0,36.029,36.043,36.0149,36.029,16227.0
2017-04-05 13:55:00,51.27,51.3,51.26,51.27,12496.0,36.029,36.0501,36.022,36.029,12496.0
2017-04-05 14:00:00,51.26,51.26,51.16,51.2,21072.0,36.022,36.022,35.9517,35.9798,21072.0
2017-04-05 14:05:00,51.21,51.25,51.2,51.21,7937.0,35.9868,36.0149,35.9798,35.9868,7937.0
2017-04-05 14:10:00,51.2,51.25,51.18,51.18,8077.0,35.9798,36.0149,35.9657,35.9657,8077.0
2017-04-05 14:15:00,51.19,51.21,51.17,51.19,10668.0,35.9728,35.9868,35.9587,35.9728,10668.0
2017-04-05 14:20:00,51.19,51.22,51.13,51.14,7404.0,35.9728,35.9938,35.9306,35.9376,7404.0
2017-04-05 14:25:00,51.14,51.2,51.14,51.2,11499.0,35.9376,35.9798,35.9376,35.9798,11499.0
2017-04-05 14:30:00,51.2,51.21,51.13,51.14,19168.0,35.9798,35.9868,35.9306,35.9376,19168.0
2017-04-05 14:35:00,51.12,51.14,51.03,51.04,9075.0,35.9236,35.9376,35.8603,35.8674,9075.0
2017-04-05 14:40:00,51.04,51.08,51.01,51.08,8342.0,35.8674,35.8955,35.8463,35.8955,8342.0
2017-04-05 14:45:00,51.07,51.08,51.01,51.04,7817.0,35.8884,35.8955,35.8463,35.8674,7817.0
2017-04-05 14:50:00,51.04,51.04,50.89,50.92,10076.0,35.8674,35.8674,35.7619,35.783,10076.0
2017-04-05 14:55:00,50.93,50.96,50.92,50.93,7159.0,35.7901,35.8111,35.783,35.7901,7159.0
2017-04-05 15:00:00,50.94,51.02,50.93,50.99,10493.0,35.7971,35.8533,35.7901,35.8322,10493.0
2017-04-05 15:05:00,50.99,51.04,50.97,50.98,10462.0,35.8322,35.8674,35.8182,35.8252,10462.0
2017-04-05 15:10:00,50.98,50.99,50.87,50.87,15431.0,35.8252,35.8322,35.7479,35.7479,15431.0
2017-04-05 15:15:00,50.88,50.88,50.84,50.85,18097.0,35.7549,35.7549,35.7268,35.7338,18097.0
2017-04-05 15:20:00,50.85,50.85,50.67,50.72,26081.0,35.7338,35.7338,35.6073,35.6425,26081.0
2017-04-05 15:25:00,50.71,50.71,50.62,50.71,25675.0,35.6355,35.6355,35.5722,35.6355,25675.0
2017-04-05 15:30:00,50.7,50.7,50.54,50.57,25598.0,35.6284,35.6284,35.516,35.5371,25598.0
2017-04-05 15:35:00,50.57,50.65,50.56,50.64,17508.0,35.5371,35.5933,35.53,35.5863,17508.0
2017-04-05 15:40:00,50.65,50.66,50.6,50.6,26738.0,35.5933,35.6003,35.5582,35.5582,26738.0
2017-04-05 15:45:00,50.6,50.64,50.54,50.54,39804.0,35.5582,35.5863,35.516,35.516,39804.0
2017-04-05 15:50:00,50.53,50.69,50.52,50.67,41844.0,35.509,35.6214,35.5019,35.6073,41844.0
2017-04-05 15:55:00,50.66,50.67,50.55,50.58,56102.0,35.6003,35.6073,35.523,35.5441,56102.0
2017-04-06 09:30:00,50.53,50.68,50.49,50.63,31137.0,35.509,35.6144,35.4809,35.5792,31137.0
2017-04-06 09:35:00,50.6,50.73,50.6,50.73,22310.0,35.5582,35.6495,35.5582,35.6495,22310.0
2017-04-06 09:40:00,50.75,50.76,50.6,50.6,8135.0,35.6636,35.6706,35.5582,35.5582,8135.0
2017-04-06 09:45:00,50.62,50.62,50.45,50.49,21901.0,35.5722,35.5722,35.4527,35.4809,21901.0
2017-04-06 09:50:00,50.51,50.56,50.46,50.56,14669.0,35.4949,35.53,35.4598,35.53,14669.0
2017-04-06 09:55:00,50.58,50.67,50.57,50.67,10836.0,35.5441,35.6073,35.5371,35.6073,10836.0
2017-04-06 10:00:00,50.67,50.71,50.6,50.66,12987.0,35.6073,35.6355,35.5582,35.6003,12987.0
2017-04-06 10:05:00,50.66,50.8,50.66,50.78,14065.0,35.6003,35.6987,35.6003,35.6846,14065.0
2017-04-06 10:10:00,50.78,50.8,50.69,50.7,12555.0,35.6846,35.6987,35.6214,35.6284,12555.0
2017-04-06 10:15:00,50.73,50.79,50.73,50.79,12234.0,35.6495,35.6917,35.6495,35.6917,12234.0
2017-04-06 10:20:00,50.78,50.9,50.77,50.88,15241.0,35.6846,35.769,35.6776,35.7549,15241.0
2017-04-06 10:25:00,50.88,50.9,50.81,50.9,8370.0,35.7549,35.769,35.7057,35.769,8370.0
2017-04-06 10:30:00,50.91,50.93,50.91,50.92,26565.0,35.776,35.7901,35.776,35.783,26565.0
2017-04-06 10:35:00,50.92,51.01,50.92,50.99,22871.0,35.783,35.8463,35.783,35.8322,22871.0
2017-04-06 10:40:00,50.99,50.99,50.83,50.85,13975.0,35.8322,35.8322,35.7198,35.7338,13975.0
2017-04-06 10:45:00,50.85,50.91,50.85,50.9,7657.0,35.7338,35.776,35.7338,35.769,7657.0
2017-04-06 10:50:00,50.89,50.91,50.88,50.89,7178.0,35.7619,35.776,35.7549,35.7619,7178.0
2017-04-06 10:55:00,50.89,50.93,50.84,50.86,6025.0,35.7619,35.7901,35.7268,35.7409,6025.0
2017-04-06 11:00:00,50.86,50.95,50.86,50.92,6386.0,35.7409,35.8041,35.7409,35.783,6386.0
2017-04-06 11:05:00,50.9,50.96,50.9,50.94,7669.0,35.769,35.8111,35.769,35.7971,7669.0
2017-04-06 11:10:00,50.95,50.98,50.95,50.97,5513.0,35.8041,35.8252,35.8041,35.8182,5513.0
2017-04-06 11:15:00,50.97,50.99,50.96,50.96,7515.0,35.8182,35.8322,35.8111,35.8111,7515.0
2017-04-06 11:20:00,50.96,51.02,50.95,51.02,6395.0,35.8111,35.8533,35.8041,35.8533,6395.0
2017-04-06 11:25:00,51.02,51.08,51.02,51.07,5839.0,35.8533,35.8955,35.8533,35.8884,5839.0
2017-04-06 11:30:00,51.07,51.08,51.01,51.01,4550.0,35.8884,35.8955,35.8463,35.8463,4550.0
2017-04-06 11:35:00,51.01,51.02,50.97,50.98,10218.0,35.8463,35.8533,35.8182,35.8252,10218.0
2017-04-06 11:40:00,50.97,51.0,50.97,50.99,5830.0,35.8182,35.8392,35.8182,35.8322,5830.0
2017-04-06 11:45:00,50.99,51.03,50.97,51.03,9491.0,35.8322,35.8603,35.8182,35.8603,9491.0
2017-04-06 11:50:00,51.02,51.02,51.01,51.02,5385.0,35.8533,35.8533,35.8463,35.8533,5385.0
2017-04-06 11:55:00,51.01,51.03,51.0,51.01,4600.0,35.8463,35.8603,35.8392,35.8463,4600.0
2017-04-06 12:00:00,51.01,51.05,51.01,51.03,8860.0,35.8463,35.8744,35.8463,35.8603,8860.0
2017-04-06 12:05:00,51.02,51.03,50.98,51.0,5169.0,35.8533,35.8603,35.8252,35.8392,5169.0
2017-04-06 12:10:00,51.0,51.03,50.98,51.02,20443.0,35.8392,35.8603,35.8252,35.8533,20443.0
2017-04-06 12:15:00,51.02,51.03,50.98,51.0,6711.0,35.8533,35.8603,35.8252,35.8392,6711.0
2017-04-06 12:20:00,51.0,51.04,50.99,50.99,4417.0,35.8392,35.8674,35.8322,35.8322,4417.0
2017-04-06 12:25:00,50.98,50.99,50.94,50.96,15500.0,35.8252,35.8322,35.7971,35.8111,15500.0
2017-04-06 12:30:00,50.97,51.02,50.97,50.97,21301.0,35.8182,35.8533,35.8182,35.8182,21301.0
2017-04-06 12:35:00,50.97,50.97,50.89,50.9,6379.0,35.8182,35.8182,35.7619,35.769,6379.0
2017-04-06 12:40:00,50.91,50.93,50.88,50.92,8380.0,35.776,35.7901,35.7549,35.783,8380.0
2017-04-06 12:45:00,50.91,50.96,50.88,50.95,4668.0,35.776,35.8111,35.7549,35.8041,4668.0
2017-04-06 12:50:00,50.96,50.98,50.95,50.98,10855.0,35.8111,35.8252,35.8041,35.8252,10855.0
2017-04-06 12:55:00,50.98,51.01,50.98,50.98,3325.0,35.8252,35.8463,35.8252,35.8252,3325.0
2017-04-06 13:00:00,50.98,51.02,50.97,51.02,2914.0,35.8252,35.8533,35.8182,35.8533,2914.0
2017-04-06 13:05:00,51.02,51.07,50.99,51.07,6678.0,35.8533,35.8884,35.8322,35.8884,6678.0
2017-04-06 13:10:00,51.07,51.09,51.06,51.09,3927.0,35.8884,35.9025,35.8814,35.9025,3927.0
2017-04-06 13:15:00,51.09,51.19,51.09,51.19,8811.0,35.9025,35.9728,35.9025,35.9728,8811.0
2017-04-06 13:20:00,51.2,51.24,51.2,51.23,8454.0,35.9798,36.0079,35.9798,36.0009,8454.0
2017-04-06 13:25:00,51.24,51.27,51.22,51.23,11730.0,36.0079,36.029,35.9938,36.0009,11730.0
2017-04-06 13:30:00,51.23,51.25,51.22,51.25,7114.0,36.0009,36.0149,35.9938,36.0149,7114.0
2017-04-06 13:35:00,51.25,51.25,51.18,51.18,5394.0,36.0149,36.0149,35.9657,35.9657,5394.0
2017-04-06 13:40:00,51.18,51.19,51.17,51.17,5274.0,35.9657,35.9728,35.9587,35.9587,5274.0
2017-04-06 13:45:00,51.17,51.18,51.14,51.18,6051.0,35.9587,35.9657,35.9376,35.9657,6051.0
2017-04-06 13:50:00,51.17,51.18,51.13,51.14,3264.0,35.9587,35.9657,35.9306,35.9376,3264.0
2017-04-06 13:55:00,51.13,51.13,51.07,51.08,5849.0,35.9306,35.9306,35.8884,35.8955,5849.0
2017-04-06 14:00:00,51.07,51.09,51.07,51.07,4366.0,35.8884,35.9025,35.8884,35.8884,4366.0
2017-04-06 14:05:00,51.08,51.09,51.03,51.06,3906.0,35.8955,35.9025,35.8603,35.8814,3906.0
2017-04-06 14:10:00,51.05,51.06,51.0,51.01,10424.0,35.8744,35.8814,35.8392,35.8463,10424.0
2017-04-06 14:15:00,51.0,51.05,51.0,51.03,5871.0,35.8392,35.8744,35.8392,35.8603,5871.0
2017-04-06 14:20:00,51.03,51.06,51.01,51.02,5018.0,35.8603,35.8814,35.8463,35.8533,5018.0
2017-04-06 14:25:00,51.02,51.02,50.95,50.95,10473.0,35.8533,35.8533,35.8041,35.8041,10473.0
2017-04-06 14:30:00,50.95,50.96,50.94,50.95,6130.0,35.8041,35.8111,35.7971,35.8041,6130.0
2017-04-06 14:35:00,50.96,51.01,50.95,51.0,7226.0,35.8111,35.8463,35.8041,35.8392,7226.0
2017-04-06 14:40:00,50.99,51.01,50.96,51.01,11372.0,35.8322,35.8463,35.8111,35.8463,11372.0
2017-04-06 14:45:00,51.01,51.03,50.91,50.93,17936.0,35.8463,35.8603,35.776,35.7901,17936.0
2017-04-06 14:50:00,50.91,50.94,50.89,50.9,6753.0,35.776,35.7971,35.7619,35.769,6753.0
2017-04-06 14:55:00,50.91,50.92,50.82,50.87,5628.0,35.776,35.783,35.7128,35.7479,5628.0
2017-04-06 15:00:00,50.87,50.9,50.87,50.88,6900.0,35.7479,35.769,35.7479,35.7549,6900.0
2017-04-06 15:05:00,50.88,50.94,50.86,50.93,10278.0,35.7549,35.7971,35.7409,35.7901,10278.0
2017-04-06 15:10:00,50.93,50.96,50.91,50.96,9119.0,35.7901,35.8111,35.776,35.8111,9119.0
2017-04-06 15:15:00,50.95,51.0,50.93,50.98,9944.0,35.8041,35.8392,35.7901,35.8252,9944.0
2017-04-06 15:20:00,50.97,50.99,50.92,50.92,12074.0,35.8182,35.8322,35.783,35.783,12074.0
2017-04-06 15:25:00,50.92,50.96,50.91,50.94,17053.0,35.783,35.8111,35.776,35.7971,17053.0
2017-04-06 15:30:00,50.93,50.94,50.85,50.88,18657.0,35.7901,35.7971,35.7338,35.7549,18657.0
2017-04-06 15:35:00,50.87,50.94,50.87,50.93,14188.0,35.7479,35.7971,35.7479,35.7901,14188.0
2017-04-06 15:40:00,50.93,50.96,50.91,50.92,20874.0,35.7901,35.8111,35.776,35.783,20874.0
2017-04-06 15:45:00,50.92,50.94,50.87,50.92,47199.0,35.783,35.7971,35.7479,35.783,47199.0
2017-04-06 15:50:00,50.91,50.95,50.89,50.91,48151.0,35.776,35.8041,35.7619,35.776,48151.0
2017-04-06 15:55:00,50.9,50.98,50.88,50.95,84581.0,35.769,35.8252,35.7549,35.8041,84581.0
2017-04-07 09:30:00,50.77,50.83,50.71,50.75,21422.0,35.6776,35.7198,35.6355,35.6636,21422.0
2017-04-07 09:35:00,50.71,51.09,50.71,51.01,30522.0,35.6355,35.9025,35.6355,35.8463,30522.0
2017-04-07 09:40:00,51.05,51.07,51.0,51.02,13519.0,35.8744,35.8884,35.8392,35.8533,13519.0
2017-04-07 09:45:00,51.02,51.11,51.02,51.05,19667.0,35.8533,35.9165,35.8533,35.8744,19667.0
2017-04-07 09:50:00,51.04,51.09,50.91,50.91,11602.0,35.8674,35.9025,35.776,35.776,11602.0
2017-04-07 09:55:00,50.91,50.92,50.83,50.86,6655.0,35.776,35.783,35.7198,35.7409,6655.0
2017-04-07 10:00:00,50.83,50.95,50.81,50.94,9382.0,35.7198,35.8041,35.7057,35.7971,9382.0
2017-04-07 10:05:00,50.96,50.96,50.89,50.93,5516.0,35.8111,35.8111,35.7619,35.7901,5516.0
2017-04-07 10:10:00,50.94,51.0,50.93,50.96,4451.0,35.7971,35.8392,35.7901,35.8111,4451.0
2017-04-07 10:15:00,50.96,50.98,50.93,50.97,9353.0,35.8111,35.8252,35.7901,35.8182,9353.0
2017-04-07 10:20:00,50.97,51.0,50.93,50.99,7880.0,35.8182,35.8392,35.7901,35.8322,7880.0
2017-04-07 10:25:00,50.99,51.02,50.95,50.98,6949.0,35.8322,35.8533,35.8041,35.8252,6949.0
2017-04-07 10:30:00,50.96,50.97,50.91,50.97,6163.0,35.8111,35.8182,35.776,35.8182,6163.0
2017-04-07 10:35:00,50.97,51.0,50.91,51.0,8444.0,35.8182,35.8392,35.776,35.8392,8444.0
2017-04-07 10:40:00,51.0,51.0,50.94,50.94,4543.0,35.8392,35.8392,35.7971,35.7971,4543.0
2017-04-07 10:45:00,50.93,50.93,50.87,50.87,5950.0,35.7901,35.7901,35.7479,35.7479,5950.0
2017-04-07 10:50:00,50.87,50.88,50.8,50.81,5367.0,35.7479,35.7549,35.6987,35.7057,5367.0
2017-04-07 10:55:00,50.81,50.82,50.73,50.76,28478.0,35.7057,35.7128,35.6495,35.6706,28478.0
2017-04-07 11:00:00,50.76,50.8,50.76,50.78,21975.0,35.6706,35.6987,35.6706,35.6846,21975.0
2017-04-07 11:05:00,50.79,50.81,50.72,50.72,8833.0,35.6917,35.7057,35.6425,35.6425,8833.0
2017-04-07 11:10:00,50.72,50.73,50.66,50.71,13694.0,35.6425,35.6495,35.6003,35.6355,13694.0
2017-04-07 11:15:00,50.7,50.74,50.67,50.68,6339.0,35.6284,35.6565,35.6073,35.6144,6339.0
2017-04-07 11:20:00,50.7,50.76,50.69,50.75,8259.0,35.6284,35.6706,35.6214,35.6636,8259.0
2017-04-07 11:25:00,50.75,50.77,50.67,50.67,16104.0,35.6636,35.6776,35.6073,35.6073,16104.0
2017-04-07 11:30:00,50.68,50.73,50.65,50.72,7922.0,35.6144,35.6495,35.5933,35.6425,7922.0
2017-04-07 11:35:00,50.72,50.73,50.66,50.67,5308.0,35.6425,35.6495,35.6003,35.6073,5308.0
2017-04-07 11:40:00,50.67,50.71,50.65,50.67,6298.0,35.6073,35.6355,35.5933,35.6073,6298.0
2017-04-07 11:45:00,50.67,50.71,50.66,50.71,10179.0,35.6073,35.6355,35.6003,35.6355,10179.0
2017-04-07 11:50:00,50.71,50.77,50.69,50.74,6039.0,35.6355,35.6776,35.6214,35.6565,6039.0
2017-04-07 11:55:00,50.75,50.77,50.75,50.76,4827.0,35.6636,35.6776,35.6636,35.6706,4827.0
2017-04-07 12:00:00,50.78,50.81,50.76,50.8,8711.0,35.6846,35.7057,35.6706,35.6987,8711.0
2017-04-07 12:05:00,50.81,50.84,50.8,50.83,6363.0,35.7057,35.7268,35.6987,35.7198,6363.0
2017-04-07 12:10:00,50.83,50.86,50.81,50.83,12425.0,35.7198,35.7409,35.7057,35.7198,12425.0
2017-04-07 12:15:00,50.83,50.86,50.8,50.8,7933.0,35.7198,35.7409,35.6987,35.6987,7933.0
2017-04-07 12:20:00,50.81,50.81,50.79,50.8,10257.0,35.7057,35.7057,35.6917,35.6987,10257.0
2017-04-07 12:25:00,50.8,50.83,50.79,50.79,12722.0,35.6987,35.7198,35.6917,35.6917,12722.0
2017-04-07 12:30:00,50.8,50.85,50.79,50.82,42439.0,35.6987,35.7338,35.6917,35.7128,42439.0
2017-04-07 12:35:00,50.81,50.81,50.75,50.76,12846.0,35.7057,35.7057,35.6636,35.6706,12846.0
2017-04-07 12:40:00,50.76,50.79,50.76,50.77,9684.0,35.6706,35.6917,35.6706,35.6776,9684.0
2017-04-07 12:45:00,50.77,50.81,50.76,50.79,9052.0,35.6776,35.7057,35.6706,35.6917,9052.0
2017-04-07 12:50:00,50.8,50.83,50.79,50.8,13705.0,35.6987,35.7198,35.6917,35.6987,13705.0
2017-04-07 12:55:00,50.81,50.83,50.79,50.81,12187.0,35.7057,35.7198,35.6917,35.7057,12187.0
2017-04-07 13:00:00,50.8,50.81,50.73,50.74,4765.0,35.6987,35.7057,35.6495,35.6565,4765.0
2017-04-07 13:05:00,50.74,50.75,50.72,50.75,7989.0,35.6565,35.6636,35.6425,35.6636,7989.0
2017-04-07 13:10:00,50.76,50.82,50.75,50.8,6607.0,35.6706,35.7128,35.6636,35.6987,6607.0
2017-04-07 13:15:00,50.79,50.8,50.75,50.75,6898.0,35.6917,35.6987,35.6636,35.6636,6898.0
2017-04-07 13:20:00,50.74,50.75,50.7,50.72,11613.0,35.6565,35.6636,35.6284,35.6425,11613.0
2017-04-07 13:25:00,50.72,50.74,50.66,50.74,13157.0,35.6425,35.6565,35.6003,35.6565,13157.0
2017-04-07 13:30:00,50.74,50.81,50.74,50.74,8389.0,35.6565,35.7057,35.6565,35.6565,8389.0
2017-04-07 13:35:00,50.74,50.74,50.65,50.67,8099.0,35.6565,35.6565,35.5933,35.6073,8099.0
2017-04-07 13:40:00,50.67,50.68,50.64,50.67,14767.0,35.6073,35.6144,35.5863,35.6073,14767.0
2017-04-07 13:45:00,50.68,50.68,50.62,50.63,15654.0,35.6144,35.6144,35.5722,35.5792,15654.0
2017-04-07 13:50:00,50.63,50.65,50.62,50.65,8633.0,35.5792,35.5933,35.5722,35.5933,8633.0
2017-04-07 13:55:00,50.65,50.67,50.61,50.62,9853.0,35.5933,35.6073,35.5652,35.5722,9853.0
2017-04-07 14:00:00,50.63,50.68,50.62,50.64,16004.0,35.5792,35.6144,35.5722,35.5863,16004.0
2017-04-07 14:05:00,50.65,50.68,50.64,50.65,10583.0,35.5933,35.6144,35.5863,35.5933,10583.0
2017-04-07 14:10:00,50.65,50.71,50.65,50.68,8769.0,35.5933,35.6355,35.5933,35.6144,8769.0
2017-04-07 14:15:00,50.68,50.68,50.62,50.62,12154.0,35.6144,35.6144,35.5722,35.5722,12154.0
2017-04-07 14:20:00,50.63,50.68,50.63,50.67,8296.0,35.5792,35.6144,35.5792,35.6073,8296.0
2017-04-07 14:25:00,50.67,50.68,50.61,50.62,6418.0,35.6073,35.6144,35.5652,35.5722,6418.0
2017-04-07 14:30:00,50.61,50.62,50.57,50.6,8228.0,35.5652,35.5722,35.5371,35.5582,8228.0
2017-04-07 14:35:00,50.6,50.63,50.58,50.59,8380.0,35.5582,35.5792,35.5441,35.5511,8380.0
2017-04-07 14:40:00,50.59,50.6,50.56,50.57,12839.0,35.5511,35.5582,35.53,35.5371,12839.0
2017-04-07 14:45:00,50.58,50.62,50.58,50.59,6490.0,35.5441,35.5722,35.5441,35.5511,6490.0
2017-04-07 14:50:00,50.59,50.59,50.52,50.55,10019.0,35.5511,35.5511,35.5019,35.523,10019.0
2017-04-07 14:55:00,50.55,50.58,50.52,50.52,9011.0,35.523,35.5441,35.5019,35.5019,9011.0
2017-04-07 15:00:00,50.52,50.58,50.52,50.56,11321.0,35.5019,35.5441,35.5019,35.53,11321.0
2017-04-07 15:05:00,50.56,50.59,50.53,50.54,16841.0,35.53,35.5511,35.509,35.516,16841.0
2017-04-07 15:10:00,50.54,50.6,50.54,50.56,13148.0,35.516,35.5582,35.516,35.53,13148.0
2017-04-07 15:15:00,50.56,50.57,50.52,50.54,20549.0,35.53,35.5371,35.5019,35.516,20549.0
2017-04-07 15:20:00,50.53,50.57,50.52,50.56,21126.0,35.509,35.5371,35.5019,35.53,21126.0
2017-04-07 15:25:00,50.57,50.58,50.5,50.5,17375.0,35.5371,35.5441,35.4879,35.4879,17375.0
2017-04-07 15:30:00,50.5,50.51,50.44,50.47,26206.0,35.4879,35.4949,35.4457,35.4668,26206.0
2017-04-07 15:35:00,50.48,50.52,50.47,50.52,24137.0,35.4738,35.5019,35.4668,35.5019,24137.0
2017-04-07 15:40:00,50.52,50.53,50.51,50.52,17164.0,35.5019,35.509,35.4949,35.5019,17164.0
2017-04-07 15:45:00,50.51,50.53,50.49,50.49,48831.0,35.4949,35.509,35.4809,35.4809,48831.0
2017-04-07 15:50:00,50.49,50.52,50.48,50.51,40450.0,35.4809,35.5019,35.4738,35.4949,40450.0
2017-04-07 15:55:00,50.5,50.54,50.48,50.51,107092.0,35.4879,35.516,35.4738,35.4949,107092.0
2017-04-10 09:30:00,50.67,50.72,50.5,50.72,30458.0,35.6073,35.6425,35.4879,35.6425,30458.0
2017-04-10 09:35:00,50.72,50.73,50.63,50.68,15107.0,35.6425,35.6495,35.5792,35.6144,15107.0
2017-04-10 09:40:00,50.66,50.77,50.65,50.76,11845.0,35.6003,35.6776,35.5933,35.6706,11845.0
2017-04-10 09:45:00,50.76,50.81,50.66,50.66,46018.0,35.6706,35.7057,35.6003,35.6003,46018.0
2017-04-10 09:50:00,50.66,50.72,50.66,50.69,16140.0,35.6003,35.6425,35.6003,35.6214,16140.0
2017-04-10 09:55:00,50.69,50.73,50.66,50.72,22822.0,35.6214,35.6495,35.6003,35.6425,22822.0
2017-04-10 10:00:00,50.72,50.77,50.71,50.75,15989.0,35.6425,35.6776,35.6355,35.6636,15989.0
2017-04-10 10:05:00,50.76,50.84,50.76,50.82,11498.0,35.6706,35.7268,35.6706,35.7128,11498.0
2017-04-10 10:10:00,50.82,50.83,50.76,50.82,8146.0,35.7128,35.7198,35.6706,35.7128,8146.0
2017-04-10 10:15:00,50.81,50.82,50.77,50.79,13640.0,35.7057,35.7128,35.6776,35.6917,13640.0
2017-04-10 10:20:00,50.77,50.79,50.69,50.72,10609.0,35.6776,35.6917,35.6214,35.6425,10609.0
2017-04-10 10:25:00,50.72,50.72,50.68,50.7,8356.0,35.6425,35.6425,35.6144,35.6284,8356.0
2017-04-10 10:30:00,50.71,50.79,50.71,50.75,19747.0,35.6355,35.6917,35.6355,35.6636,19747.0
2017-04-10 10:35:00,50.75,50.78,50.72,50.72,17635.0,35.6636,35.6846,35.6425,35.6425,17635.0
2017-04-10 10:40:00,50.72,50.73,50.66,50.67,18275.0,35.6425,35.6495,35.6003,35.6073,18275.0
2017-04-10 10:45:00,50.67,50.71,50.65,50.65,8788.0,35.6073,35.6355,35.5933,35.5933,8788.0
2017-04-10 10:50:00,50.66,50.67,50.63,50.66,8356.0,35.6003,35.6073,35.5792,35.6003,8356.0
2017-04-10 10:55:00,50.65,50.66,50.58,50.59,13992.0,35.5933,35.6003,35.5441,35.5511,13992.0
2017-04-10 11:00:00,50.59,50.62,50.57,50.6,14148.0,35.5511,35.5722,35.5371,35.5582,14148.0
2017-04-10 11:05:00,50.6,50.61,50.55,50.58,7032.0,35.5582,35.5652,35.523,35.5441,7032.0
2017-04-10 11:10:00,50.58,50.64,50.58,50.64,16124.0,35.5441,35.5863,35.5441,35.5863,16124.0
2017-04-10 11:15:00,50.63,50.66,50.63,50.64,8280.0,35.5792,35.6003,35.5792,35.5863,8280.0
2017-04-10 11:20:00,50.64,50.69,50.64,50.66,18929.0,35.5863,35.6214,35.5863,35.6003,18929.0
2017-04-10 11:25:00,50.66,50.68,50.59,50.61,22293.0,35.6003,35.6144,35.5511,35.5652,22293.0
2017-04-10 11:30:00,50.6,50.63,50.46,50.46,67743.0,35.5582,35.5792,35.4598,35.4598,67743.0
2017-04-10 11:35:00,50.45,50.46,50.38,50.38,12107.0,35.4527,35.4598,35.4036,35.4036,12107.0
2017-04-10 11:40:00,50.38,50.4,50.34,50.38,24869.0,35.4036,35.4176,35.3754,35.4036,24869.0
2017-04-10 11:45:00,50.37,50.38,50.33,50.35,15667.0,35.3965,35.4036,35.3684,35.3825,15667.0
2017-04-10 11:50:00,50.36,50.41,50.36,50.41,8782.0,35.3895,35.4246,35.3895,35.4246,8782.0
2017-04-10 11:55:00,50.41,50.41,50.36,50.39,13855.0,35.4246,35.4246,35.3895,35.4106,13855.0
2017-04-10 12:00:00,50.4,50.42,50.39,50.41,11782.0,35.4176,35.4317,35.4106,35.4246,11782.0
2017-04-10 12:05:00,50.4,50.41,50.34,50.35,12086.0,35.4176,35.4246,35.3754,35.3825,12086.0
2017-04-10 12:10:00,50.36,50.36,50.22,50.24,22458.0,35.3895,35.3895,35.2911,35.3052,22458.0
2017-04-10 12:15:00,50.24,50.31,50.24,50.29,7165.0,35.3052,35.3544,35.3052,35.3403,7165.0
2017-04-10 12:20:00,50.28,50.31,50.27,50.3,8775.0,35.3333,35.3544,35.3263,35.3473,8775.0
2017-04-10 12:25:00,50.28,50.34,50.27,50.32,11828.0,35.3333,35.3754,35.3263,35.3614,11828.0
2017-04-10 12:30:00,50.31,50.4,50.31,50.39,7499.0,35.3544,35.4176,35.3544,35.4106,7499.0
2017-04-10 12:35:00,50.39,50.42,50.37,50.41,7257.0,35.4106,35.4317,35.3965,35.4246,7257.0
2017-04-10 12:40:00,50.4,50.46,50.4,50.43,8126.0,35.4176,35.4598,35.4176,35.4387,8126.0
2017-04-10 12:45:00,50.44,50.48,50.43,50.47,8029.0,35.4457,35.4738,35.4387,35.4668,8029.0
2017-04-10 12:50:00,50.48,50.54,50.48,50.53,7914.0,35.4738,35.516,35.4738,35.509,7914.0
2017-04-10 12:55:00,50.53,50.55,50.51,50.52,6894.0,35.509,35.523,35.4949,35.5019,6894.0
2017-04-10 13:00:00,50.52,50.56,50.51,50.52,9141.0,35.5019,35.53,35.4949,35.5019,9141.0
2017-04-10 13:05:00,50.52,50.57,50.52,50.54,9920.0,35.5019,35.5371,35.5019,35.516,9920.0
2017-04-10 13:10:00,50.54,50.57,50.54,50.57,4359.0,35.516,35.5371,35.516,35.5371,4359.0
2017-04-10 13:15:00,50.57,50.57,50.5,50.51,13541.0,35.5371,35.5371,35.4879,35.4949,13541.0
2017-04-10 13:20:00,50.52,50.52,50.5,50.51,4300.0,35.5019,35.5019,35.4879,35.4949,4300.0
2017-04-10 13:25:00,50.52,50.53,50.5,50.51,10350.0,35.5019,35.509,35.4879,35.4949,10350.0
2017-04-10 13:30:00,50.51,50.55,50.49,50.55,24651.0,35.4949,35.523,35.4809,35.523,24651.0
2017-04-10 13:35:00,50.56,50.63,50.55,50.63,8557.0,35.53,35.5792,35.523,35.5792,8557.0
2017-04-10 13:40:00,50.61,50.62,50.59,50.6,5331.0,35.5652,35.5722,35.5511,35.5582,5331.0
2017-04-10 13:45:00,50.59,50.59,50.56,50.58,14118.0,35.5511,35.5511,35.53,35.5441,14118.0
2017-04-10 13:50:00,50.56,50.58,50.56,50.57,6000.0,35.53,35.5441,35.53,35.5371,6000.0
2017-04-10 13:55:00,50.57,50.58,50.56,50.57,12132.0,35.5371,35.5441,35.53,35.5371,12132.0
2017-04-10 14:00:00,50.58,50.59,50.48,50.48,14096.0,35.5441,35.5511,35.4738,35.4738,14096.0
2017-04-10 14:05:00,50.48,50.52,50.48,50.5,11475.0,35.4738,35.5019,35.4738,35.4879,11475.0
2017-04-10 14:10:00,50.51,50.59,50.51,50.58,11014.0,35.4949,35.5511,35.4949,35.5441,11014.0
2017-04-10 14:15:00,50.59,50.61,50.56,50.56,12619.0,35.5511,35.5652,35.53,35.53,12619.0
2017-04-10 14:20:00,50.57,50.61,50.56,50.59,20728.0,35.5371,35.5652,35.53,35.5511,20728.0
2017-04-10 14:25:00,50.59,50.6,50.52,50.53,14037.0,35.5511,35.5582,35.5019,35.509,14037.0
2017-04-10 14:30:00,50.53,50.56,50.52,50.55,6745.0,35.509,35.53,35.5019,35.523,6745.0
2017-04-10 14:35:00,50.56,50.56,50.52,50.54,9773.0,35.53,35.53,35.5019,35.516,9773.0
2017-04-10 14:40:00,50.55,50.62,50.52,50.61,13613.0,35.523,35.5722,35.5019,35.5652,13613.0
2017-04-10 14:45:00,50.61,50.7,50.6,50.66,14801.0,35.5652,35.6284,35.5582,35.6003,14801.0
2017-04-10 14:50:00,50.66,50.68,50.64,50.67,34163.0,35.6003,35.6144,35.5863,35.6073,34163.0
2017-04-10 14:55:00,50.67,50.68,50.63,50.64,10752.0,35.6073,35.6144,35.5792,35.5863,10752.0
2017-04-10 15:00:00,50.64,50.67,50.62,50.64,11924.0,35.5863,35.6073,35.5722,35.5863,11924.0
2017-04-10 15:05:00,50.64,50.68,50.63,50.65,15596.0,35.5863,35.6144,35.5792,35.5933,15596.0
2017-04-10 15:10:00,50.65,50.66,50.63,50.63,8817.0,35.5933,35.6003,35.5792,35.5792,8817.0
2017-04-10 15:15:00,50.63,50.65,50.58,50.59,18153.0,35.5792,35.5933,35.5441,35.5511,18153.0
2017-04-10 15:20:00,50.59,50.59,50.48,50.52,22327.0,35.5511,35.5511,35.4738,35.5019,22327.0
2017-04-10 15:25:00,50.52,50.53,50.48,50.48,19643.0,35.5019,35.509,35.4738,35.4738,19643.0
2017-04-10 15:30:00,50.49,50.5,50.42,50.42,32368.0,35.4809,35.4879,35.4317,35.4317,32368.0
2017-04-10 15:35:00,50.43,50.47,50.41,50.46,86829.0,35.4387,35.4668,35.4246,35.4598,86829.0
2017-04-10 15:40:00,50.46,50.47,50.41,50.41,33350.0,35.4598,35.4668,35.4246,35.4246,33350.0
2017-04-10 15:45:00,50.42,50.44,50.39,50.39,34048.0,35.4317,35.4457,35.4106,35.4106,34048.0
2017-04-10 15:50:00,50.38,50.43,50.38,50.42,40917.0,35.4036,35.4387,35.4036,35.4317,40917.0
2017-04-10 15:55:00,50.42,50.47,50.39,50.45,85675.0,35.4317,35.4668,35.4106,35.4527,85675.0
2017-04-11 09:30:00,50.3,50.46,50.23,50.26,22304.0,35.3473,35.4598,35.2981,35.3192,22304.0
2017-04-11 09:35:00,50.22,50.28,50.02,50.12,16834.0,35.2911,35.3333,35.1506,35.2208,16834.0
2017-04-11 09:40:00,50.08,50.09,49.98,50.03,22105.0,35.1927,35.1998,35.1225,35.1576,22105.0
2017-04-11 09:45:00,50.0,50.02,49.95,49.96,16281.0,35.1365,35.1506,35.1014,35.1084,16281.0
2017-04-11 09:50:00,49.95,50.06,49.91,50.06,51004.0,35.1014,35.1787,35.0733,35.1787,51004.0
2017-04-11 09:55:00,50.06,50.11,50.03,50.06,16187.0,35.1787,35.2138,35.1576,35.1787,16187.0
2017-04-11 10:00:00,50.07,50.22,50.06,50.22,39065.0,35.1857,35.2911,35.1787,35.2911,39065.0
2017-04-11 10:05:00,50.23,50.34,50.19,50.23,39182.0,35.2981,35.3754,35.27,35.2981,39182.0
2017-04-11 10:10:00,50.21,50.26,50.1,50.11,10215.0,35.2841,35.3192,35.2068,35.2138,10215.0
2017-04-11 10:15:00,50.12,50.15,50.06,50.13,13787.0,35.2208,35.2419,35.1787,35.2279,13787.0
2017-04-11 10:20:00,50.13,50.13,50.02,50.11,9087.0,35.2279,35.2279,35.1506,35.2138,9087.0
2017-04-11 10:25:00,50.09,50.17,50.06,50.15,10165.0,35.1998,35.256,35.1787,35.2419,10165.0
2017-04-11 10:30:00,50.16,50.16,49.96,49.99,16169.0,35.249,35.249,35.1084,35.1295,16169.0
2017-04-11 10:35:00,49.98,50.13,49.97,50.11,18322.0,35.1225,35.2279,35.1154,35.2138,18322.0
2017-04-11 10:40:00,50.1,50.14,50.06,50.14,34165.0,35.2068,35.2349,35.1787,35.2349,34165.0
2017-04-11 10:45:00,50.15,50.24,50.14,50.15,26701.0,35.2419,35.3052,35.2349,35.2419,26701.0
2017-04-11 10:50:00,50.14,50.15,50.07,50.1,25759.0,35.2349,35.2419,35.1857,35.2068,25759.0
2017-04-11 10:55:00,50.09,50.17,50.08,50.11,37082.0,35.1998,35.256,35.1927,35.2138,37082.0
2017-04-11 11:00:00,50.13,50.14,50.04,50.14,20573.0,35.2279,35.2349,35.1646,35.2349,20573.0
2017-04-11 11:05:00,50.12,50.17,50.1,50.11,7493.0,35.2208,35.256,35.2068,35.2138,7493.0
2017-04-11 11:10:00,50.1,50.1,50.0,50.02,5681.0,35.2068,35.2068,35.1365,35.1506,5681.0
2017-04-11 11:15:00,50.01,50.08,49.98,50.04,5609.0,35.1435,35.1927,35.1225,35.1646,5609.0
2017-04-11 11:20:00,50.03,50.06,50.0,50.03,6410.0,35.1576,35.1787,35.1365,35.1576,6410.0
2017-04-11 11:25:00,50.03,50.03,49.94,49.98,11513.0,35.1576,35.1576,35.0944,35.1225,11513.0
2017-04-11 11:30:00,49.98,50.01,49.96,50.01,6531.0,35.1225,35.1435,35.1084,35.1435,6531.0
2017-04-11 11:35:00,50.01,50.06,50.01,50.03,7868.0,35.1435,35.1787,35.1435,35.1576,7868.0
2017-04-11 11:40:00,50.02,50.02,49.95,49.96,8124.0,35.1506,35.1506,35.1014,35.1084,8124.0
2017-04-11 11:45:00,49.95,50.03,49.93,50.01,7880.0,35.1014,35.1576,35.0873,35.1435,7880.0
2017-04-11 11:50:00,50.03,50.05,50.0,50.0,7019.0,35.1576,35.1717,35.1365,35.1365,7019.0
2017-04-11 11:55:00,50.02,50.05,49.99,50.02,7572.0,35.1506,35.1717,35.1295,35.1506,7572.0
2017-04-11 12:00:00,50.01,50.01,49.95,49.98,8043.0,35.1435,35.1435,35.1014,35.1225,8043.0
2017-04-11 12:05:00,49.99,50.01,49.96,49.99,8467.0,35.1295,35.1435,35.1084,35.1295,8467.0
2017-04-11 12:10:00,49.99,50.05,49.99,50.03,13937.0,35.1295,35.1717,35.1295,35.1576,13937.0
2017-04-11 12:15:00,50.05,50.07,50.02,50.07,13786.0,35.1717,35.1857,35.1506,35.1857,13786.0
2017-04-11 12:20:00,50.06,50.14,50.06,50.11,24699.0,35.1787,35.2349,35.1787,35.2138,24699.0
2017-04-11 12:25:00,50.12,50.12,50.09,50.11,5652.0,35.2208,35.2208,35.1998,35.2138,5652.0
2017-04-11 12:30:00,50.12,50.15,50.1,50.13,6543.0,35.2208,35.2419,35.2068,35.2279,6543.0
2017-04-11 12:35:00,50.13,50.16,50.09,50.1,9306.0,35.2279,35.249,35.1998,35.2068,9306.0
2017-04-11 12:40:00,50.1,50.13,50.09,50.1,5720.0,35.2068,35.2279,35.1998,35.2068,5720.0
2017-04-11 12:45:00,50.11,50.12,50.09,50.09,5490.0,35.2138,35.2208,35.1998,35.1998,5490.0
2017-04-11 12:50:00,50.09,50.17,50.09,50.17,10355.0,35.1998,35.256,35.1998,35.256,10355.0
2017-04-11 12:55:00,50.18,50.18,50.12,50.12,9155.0,35.263,35.263,35.2208,35.2208,9155.0
2017-04-11 13:00:00,50.13,50.2,50.13,50.18,6795.0,35.2279,35.2771,35.2279,35.263,6795.0
2017-04-11 13:05:00,50.18,50.26,50.18,50.22,14114.0,35.263,35.3192,35.263,35.2911,14114.0
2017-04-11 13:10:00,50.22,50.23,50.18,50.19,5761.0,35.2911,35.2981,35.263,35.27,5761.0
2017-04-11 13:15:00,50.19,50.19,50.16,50.18,5017.0,35.27,35.27,35.249,35.263,5017.0
2017-04-11 13:20:00,50.17,50.19,50.12,50.13,7756.0,35.256,35.27,35.2208,35.2279,7756.0
2017-04-11 13:25:00,50.13,50.17,50.13,50.15,6790.0,35.2279,35.256,35.2279,35.2419,6790.0
2017-04-11 13:30:00,50.16,50.18,50.12,50.12,8991.0,35.249,35.263,35.2208,35.2208,8991.0
2017-04-11 13:35:00,50.13,50.22,50.12,50.22,7802.0,35.2279,35.2911,35.2208,35.2911,7802.0
2017-04-11 13:40:00,50.22,50.24,50.11,50.15,10080.0,35.2911,35.3052,35.2138,35.2419,10080.0
2017-04-11 13:45:00,50.13,50.16,50.1,50.1,7668.0,35.2279,35.249,35.2068,35.2068,7668.0
2017-04-11 13:50:00,50.1,50.13,50.08,50.1,10528.0,35.2068,35.2279,35.1927,35.2068,10528.0
2017-04-11 13:55:00,50.1,50.14,50.08,50.14,11834.0,35.2068,35.2349,35.1927,35.2349,11834.0
2017-04-11 14:00:00,50.15,50.22,50.15,50.18,15644.0,35.2419,35.2911,35.2419,35.263,15644.0
2017-04-11 14:05:00,50.18,50.28,50.18,50.27,16257.0,35.263,35.3333,35.263,35.3263,16257.0
2017-04-11 14:10:00,50.28,50.29,50.15,50.2,14494.0,35.3333,35.3403,35.2419,35.2771,14494.0
2017-04-11 14:15:00,50.21,50.23,50.17,50.21,7560.0,35.2841,35.2981,35.256,35.2841,7560.0
2017-04-11 14:20:00,50.22,50.25,50.21,50.24,6994.0,35.2911,35.3122,35.2841,35.3052,6994.0
2017-04-11 14:25:00,50.24,50.3,50.23,50.29,12817.0,35.3052,35.3473,35.2981,35.3403,12817.0
2017-04-11 14:30:00,50.3,50.33,50.28,50.31,11119.0,35.3473,35.3684,35.3333,35.3544,11119.0
2017-04-11 14:35:00,50.3,50.33,50.28,50.28,9330.0,35.3473,35.3684,35.3333,35.3333,9330.0
2017-04-11 14:40:00,50.29,50.32,50.25,50.25,7400.0,35.3403,35.3614,35.3122,35.3122,7400.0
2017-04-11 14:45:00,50.25,50.3,50.24,50.29,14875.0,35.3122,35.3473,35.3052,35.3403,14875.0
2017-04-11 14:50:00,50.3,50.36,50.28,50.36,15376.0,35.3473,35.3895,35.3333,35.3895,15376.0
2017-04-11 14:55:00,50.36,50.38,50.29,50.29,16256.0,35.3895,35.4036,35.3403,35.3403,16256.0
2017-04-11 15:00:00,50.29,50.32,50.26,50.28,12977.0,35.3403,35.3614,35.3192,35.3333,12977.0
2017-04-11 15:05:00,50.28,50.28,50.2,50.24,22346.0,35.3333,35.3333,35.2771,35.3052,22346.0
2017-04-11 15:10:00,50.25,50.27,50.19,50.2,14511.0,35.3122,35.3263,35.27,35.2771,14511.0
2017-04-11 15:15:00,50.2,50.22,50.15,50.19,21581.0,35.2771,35.2911,35.2419,35.27,21581.0
2017-04-11 15:20:00,50.2,50.22,50.18,50.19,20377.0,35.2771,35.2911,35.263,35.27,20377.0
2017-04-11 15:25:00,50.19,50.2,50.16,50.19,25950.0,35.27,35.2771,35.249,35.27,25950.0
2017-04-11 15:30:00,50.18,50.25,50.17,50.25,48269.0,35.263,35.3122,35.256,35.3122,48269.0
2017-04-11 15:35:00,50.25,50.27,50.22,50.24,35017.0,35.3122,35.3263,35.2911,35.3052,35017.0
2017-04-11 15:40:00,50.25,50.27,50.19,50.22,28200.0,35.3122,35.3263,35.27,35.2911,28200.0
2017-04-11 15:45:00,50.21,50.26,50.16,50.25,55278.0,35.2841,35.3192,35.249,35.3122,55278.0
2017-04-11 15:50:00,50.26,50.28,50.2,50.2,46754.0,35.3192,35.3333,35.2771,35.2771,46754.0
2017-04-11 15:55:00,50.2,50.27,50.19,50.27,102939.0,35.2771,35.3263,35.27,35.3263,102939.0
2017-04-12 09:30:00,50.16,50.27,50.13,50.15,46446.0,35.249,35.3263,35.2279,35.2419,46446.0
2017-04-12 09:35:00,50.15,50.17,50.02,50.1,17309.0,35.2419,35.256,35.1506,35.2068,17309.0
2017-04-12 09:40:00,50.11,50.14,50.07,50.11,32318.0,35.2138,35.2349,35.1857,35.2138,32318.0
2017-04-12 09:45:00,50.12,50.32,50.12,50.16,46505.0,35.2208,35.3614,35.2208,35.249,46505.0
2017-04-12 09:50:00,50.18,50.21,50.12,50.18,8895.0,35.263,35.2841,35.2208,35.263,8895.0
2017-04-12 09:55:00,50.18,50.18,50.11,50.13,11655.0,35.263,35.263,35.2138,35.2279,11655.0
2017-04-12 10:00:00,50.13,50.15,50.05,50.06,10393.0,35.2279,35.2419,35.1717,35.1787,10393.0
2017-04-12 10:05:00,50.07,50.07,49.98,49.98,19297.0,35.1857,35.1857,35.1225,35.1225,19297.0
2017-04-12 10:10:00,49.95,49.97,49.9,49.97,6842.0,35.1014,35.1154,35.0662,35.1154,6842.0
2017-04-12 10:15:00,49.96,50.06,49.95,49.97,28363.0,35.1084,35.1787,35.1014,35.1154,28363.0
2017-04-12 10:20:00,49.98,50.03,49.96,50.01,18694.0,35.1225,35.1576,35.1084,35.1435,18694.0
2017-04-12 10:25:00,49.99,50.0,49.88,49.89,22723.0,35.1295,35.1365,35.0522,35.0592,22723.0
2017-04-12 10:30:00,49.89,49.94,49.84,49.86,18577.0,35.0592,35.0944,35.0241,35.0381,18577.0
2017-04-12 10:35:00,49.85,49.91,49.81,49.84,14717.0,35.0311,35.0733,35.003,35.0241,14717.0
2017-04-12 10:40:00,49.84,49.87,49.79,49.79,17640.0,35.0241,35.0452,34.9889,34.9889,17640.0
2017-04-12 10:45:00,49.78,49.81,49.74,49.8,23634.0,34.9819,35.003,34.9538,34.996,23634.0
2017-04-12 10:50:00,49.8,49.81,49.76,49.8,23413.0,34.996,35.003,34.9679,34.996,23413.0
2017-04-12 10:55:00,49.79,49.84,49.79,49.82,14355.0,34.9889,35.0241,34.9889,35.01,14355.0
2017-04-12 11:00:00,49.8,49.84,49.8,49.82,13704.0,34.996,35.0241,34.996,35.01,13704.0
2017-04-12 11:05:00,49.82,49.92,49.81,49.9,10349.0,35.01,35.0803,35.003,35.0662,10349.0
2017-04-12 11:10:00,49.9,49.9,49.84,49.85,11459.0,35.0662,35.0662,35.0241,35.0311,11459.0
2017-04-12 11:15:00,49.86,49.86,49.76,49.77,12907.0,35.0381,35.0381,34.9679,34.9749,12907.0
2017-04-12 11:20:00,49.77,49.79,49.69,49.7,19141.0,34.9749,34.9889,34.9187,34.9257,19141.0
2017-04-12 11:25:00,49.71,49.74,49.67,49.73,35303.0,34.9327,34.9538,34.9046,34.9468,35303.0
2017-04-12 11:30:00,49.73,49.75,49.72,49.72,26884.0,34.9468,34.9608,34.9398,34.9398,26884.0
2017-04-12 11:35:00,49.73,49.73,49.65,49.66,36127.0,34.9468,34.9468,34.8906,34.8976,36127.0
2017-04-12 11:40:00,49.66,49.7,49.65,49.67,15041.0,34.8976,34.9257,34.8906,34.9046,15041.0
2017-04-12 11:45:00,49.66,49.69,49.65,49.67,18197.0,34.8976,34.9187,34.8906,34.9046,18197.0
2017-04-12 11:50:00,49.67,49.67,49.6,49.61,10740.0,34.9046,34.9046,34.8554,34.8625,10740.0
2017-04-12 11:55:00,49.61,49.67,49.6,49.66,9986.0,34.8625,34.9046,34.8554,34.8976,9986.0
2017-04-12 12:00:00,49.66,49.69,49.66,49.68,9722.0,34.8976,34.9187,34.8976,34.9116,9722.0
2017-04-12 12:05:00,49.68,49.71,49.67,49.68,20676.0,34.9116,34.9327,34.9046,34.9116,20676.0
2017-04-12 12:10:00,49.68,49.68,49.64,49.66,16418.0,34.9116,34.9116,34.8835,34.8976,16418.0
2017-04-12 12:15:00,49.67,49.68,49.65,49.67,11505.0,34.9046,34.9116,34.8906,34.9046,11505.0
2017-04-12 12:20:00,49.67,49.69,49.62,49.64,17366.0,34.9046,34.9187,34.8695,34.8835,17366.0
2017-04-12 12:25:00,49.64,49.67,49.62,49.65,15043.0,34.8835,34.9046,34.8695,34.8906,15043.0
2017-04-12 12:30:00,49.64,49.69,49.63,49.69,20260.0,34.8835,34.9187,34.8765,34.9187,20260.0
2017-04-12 12:35:00,49.68,49.7,49.67,49.69,10858.0,34.9116,34.9257,34.9046,34.9187,10858.0
2017-04-12 12:40:00,49.69,49.73,49.68,49.72,25172.0,34.9187,34.9468,34.9116,34.9398,25172.0
2017-04-12 12:45:00,49.73,49.82,49.72,49.82,23326.0,34.9468,35.01,34.9398,35.01,23326.0
2017-04-12 12:50:00,49.81,49.81,49.7,49.71,9080.0,35.003,35.003,34.9257,34.9327,9080.0
2017-04-12 12:55:00,49.71,49.76,49.7,49.76,13377.0,34.9327,34.9679,34.9257,34.9679,13377.0
2017-04-12 13:00:00,49.77,49.83,49.76,49.82,19838.0,34.9749,35.0171,34.9679,35.01,19838.0
2017-04-12 13:05:00,49.82,49.92,49.79,49.91,21403.0,35.01,35.0803,34.9889,35.0733,21403.0
2017-04-12 13:10:00,49.91,49.96,49.91,49.94,20566.0,35.0733,35.1084,35.0733,35.0944,20566.0
2017-04-12 13:15:00,49.94,50.0,49.94,50.0,21688.0,35.0944,35.1365,35.0944,35.1365,21688.0
2017-04-12 13:20:00,50.0,50.03,49.98,50.02,46145.0,35.1365,35.1576,35.1225,35.1506,46145.0
2017-04-12 13:25:00,50.01,50.02,49.96,50.01,15208.0,35.1435,35.1506,35.1084,35.1435,15208.0
2017-04-12 13:30:00,50.02,50.04,49.99,50.04,39825.0,35.1506,35.1646,35.1295,35.1646,39825.0
2017-04-12 13:35:00,50.04,50.08,50.01,50.07,17633.0,35.1646,35.1927,35.1435,35.1857,17633.0
2017-04-12 13:40:00,50.07,50.1,50.06,50.07,7689.0,35.1857,35.2068,35.1787,35.1857,7689.0
2017-04-12 13:45:00,50.08,50.08,50.05,50.06,6278.0,35.1927,35.1927,35.1717,35.1787,6278.0
2017-04-12 13:50:00,50.06,50.06,50.02,50.03,7301.0,35.1787,35.1787,35.1506,35.1576,7301.0
2017-04-12 13:55:00,50.03,50.15,50.02,50.15,34468.0,35.1576,35.2419,35.1506,35.2419,34468.0
2017-04-12 14:00:00,50.12,50.16,50.11,50.12,32345.0,35.2208,35.249,35.2138,35.2208,32345.0
2017-04-12 14:05:00,50.12,50.16,50.1,50.15,15751.0,35.2208,35.249,35.2068,35.2419,15751.0
2017-04-12 14:10:00,50.14,50.17,50.12,50.12,15895.0,35.2349,35.256,35.2208,35.2208,15895.0
2017-04-12 14:15:00,50.12,50.15,50.1,50.14,65898.0,35.2208,35.2419,35.2068,35.2349,65898.0
2017-04-12 14:20:00,50.13,50.14,50.09,50.13,22629.0,35.2279,35.2349,35.1998,35.2279,22629.0
2017-04-12 14:25:00,50.12,50.12,50.09,50.12,17494.0,35.2208,35.2208,35.1998,35.2208,17494.0
2017-04-12 14:30:00,50.11,50.15,50.1,50.15,27687.0,35.2138,35.2419,35.2068,35.2419,27687.0
2017-04-12 14:35:00,50.15,50.15,50.02,50.03,27620.0,35.2419,35.2419,35.1506,35.1576,27620.0
2017-04-12 14:40:00,50.02,50.08,49.99,50.06,48452.0,35.1506,35.1927,35.1295,35.1787,48452.0
2017-04-12 14:45:00,50.07,50.09,50.05,50.07,24337.0,35.1857,35.1998,35.1717,35.1857,24337.0
2017-04-12 14:50:00,50.08,50.11,50.04,50.1,37856.0,35.1927,35.2138,35.1646,35.2068,37856.0
2017-04-12 14:55:00,50.1,50.12,50.09,50.11,15427.0,35.2068,35.2208,35.1998,35.2138,15427.0
2017-04-12 15:00:00,50.11,50.13,50.09,50.1,16162.0,35.2138,35.2279,35.1998,35.2068,16162.0
2017-04-12 15:05:00,50.09,50.12,50.04,50.07,42521.0,35.1998,35.2208,35.1646,35.1857,42521.0
2017-04-12 15:10:00,50.08,50.1,50.05,50.1,38065.0,35.1927,35.2068,35.1717,35.2068,38065.0
2017-04-12 15:15:00,50.1,50.11,50.02,50.03,30685.0,35.2068,35.2138,35.1506,35.1576,30685.0
2017-04-12 15:20:00,50.03,50.15,50.03,50.12,43302.0,35.1576,35.2419,35.1576,35.2208,43302.0
2017-04-12 15:25:00,50.12,50.14,50.09,50.1,43768.0,35.2208,35.2349,35.1998,35.2068,43768.0
2017-04-12 15:30:00,50.1,50.13,50.09,50.12,29853.0,35.2068,35.2279,35.1998,35.2208,29853.0
2017-04-12 15:35:00,50.11,50.12,50.07,50.09,41198.0,35.2138,35.2208,35.1857,35.1998,41198.0
2017-04-12 15:40:00,50.1,50.12,50.05,50.06,44222.0,35.2068,35.2208,35.1717,35.1787,44222.0
2017-04-12 15:45:00,50.05,50.06,50.0,50.02,48247.0,35.1717,35.1787,35.1365,35.1506,48247.0
2017-04-12 15:50:00,50.03,50.05,50.0,50.01,99819.0,35.1576,35.1717,35.1365,35.1435,99819.0
2017-04-12 15:55:00,50.01,50.06,50.0,50.03,138723.0,35.1435,35.1787,35.1365,35.1576,138723.0
2017-04-13 09:30:00,49.91,50.01,49.82,49.93,24542.0,35.0733,35.1435,35.01,35.0873,24542.0
2017-04-13 09:35:00,49.91,50.0,49.83,49.94,11072.0,35.0733,35.1365,35.0171,35.0944,11072.0
2017-04-13 09:40:00,49.94,49.98,49.81,49.83,14986.0,35.0944,35.1225,35.003,35.0171,14986.0
2017-04-13 09:45:00,49.82,49.84,49.79,49.83,11749.0,35.01,35.0241,34.9889,35.0171,11749.0
2017-04-13 09:50:00,49.84,49.93,49.82,49.91,26436.0,35.0241,35.0873,35.01,35.0733,26436.0
2017-04-13 09:55:00,49.92,49.98,49.9,49.91,18527.0,35.0803,35.1225,35.0662,35.0733,18527.0
2017-04-13 10:00:00,49.91,49.98,49.87,49.97,12155.0,35.0733,35.1225,35.0452,35.1154,12155.0
2017-04-13 10:05:00,49.97,49.97,49.87,49.87,13989.0,35.1154,35.1154,35.0452,35.0452,13989.0
2017-04-13 10:10:00,49.86,49.88,49.78,49.78,61507.0,35.0381,35.0522,34.9819,34.9819,61507.0
2017-04-13 10:15:00,49.79,49.8,49.74,49.76,27910.0,34.9889,34.996,34.9538,34.9679,27910.0
2017-04-13 10:20:00,49.76,49.81,49.71,49.78,36761.0,34.9679,35.003,34.9327,34.9819,36761.0
2017-04-13 10:25:00,49.78,49.78,49.72,49.73,22932.0,34.9819,34.9819,34.9398,34.9468,22932.0
2017-04-13 10:30:00,49.73,49.8,49.72,49.78,15714.0,34.9468,34.996,34.9398,34.9819,15714.0
2017-04-13 10:35:00,49.78,49.8,49.75,49.8,10221.0,34.9819,34.996,34.9608,34.996,10221.0
2017-04-13 10:40:00,49.79,49.8,49.77,49.8,20499.0,34.9889,34.996,34.9749,34.996,20499.0
2017-04-13 10:45:00,49.8,49.83,49.76,49.77,32279.0,34.996,35.0171,34.9679,34.9749,32279.0
2017-04-13 10:50:00,49.77,49.87,49.76,49.86,18638.0,34.9749,35.0452,34.9679,35.0381,18638.0
2017-04-13 10:55:00,49.87,49.92,49.85,49.88,20528.0,35.0452,35.0803,35.0311,35.0522,20528.0
2017-04-13 11:00:00,49.88,49.96,49.87,49.89,31414.0,35.0522,35.1084,35.0452,35.0592,31414.0
2017-04-13 11:05:00,49.89,49.9,49.83,49.84,28125.0,35.0592,35.0662,35.0171,35.0241,28125.0
2017-04-13 11:10:00,49.84,49.87,49.84,49.85,12015.0,35.0241,35.0452,35.0241,35.0311,12015.0
2017-04-13 11:15:00,49.84,49.85,49.79,49.82,28971.0,35.0241,35.0311,34.9889,35.01,28971.0
2017-04-13 11:20:00,49.83,49.92,49.82,49.87,20287.0,35.0171,35.0803,35.01,35.0452,20287.0
2017-04-13 11:25:00,49.87,49.93,49.87,49.9,6682.0,35.0452,35.0873,35.0452,35.0662,6682.0
2017-04-13 11:30:00,49.9,49.91,49.85,49.91,9562.0,35.0662,35.0733,35.0311,35.0733,9562.0
2017-04-13 11:35:00,49.9,49.94,49.87,49.87,8863.0,35.0662,35.0944,35.0452,35.0452,8863.0
2017-04-13 11:40:00,49.88,49.91,49.87,49.9,14670.0,35.0522,35.0733,35.0452,35.0662,14670.0
2017-04-13 11:45:00,49.9,49.92,49.88,49.88,6284.0,35.0662,35.0803,35.0522,35.0522,6284.0
2017-04-13 11:50:00,49.88,49.95,49.87,49.95,10250.0,35.0522,35.1014,35.0452,35.1014,10250.0
2017-04-13 11:55:00,49.95,49.95,49.89,49.89,6247.0,35.1014,35.1014,35.0592,35.0592,6247.0
2017-04-13 12:00:00,49.89,49.89,49.84,49.84,11112.0,35.0592,35.0592,35.0241,35.0241,11112.0
2017-04-13 12:05:00,49.84,49.85,49.77,49.78,7987.0,35.0241,35.0311,34.9749,34.9819,7987.0
2017-04-13 12:10:00,49.76,49.8,49.72,49.72,6940.0,34.9679,34.996,34.9398,34.9398,6940.0
2017-04-13 12:15:00,49.72,49.75,49.7,49.72,11385.0,34.9398,34.9608,34.9257,34.9398,11385.0
2017-04-13 12:20:00,49.72,49.74,49.7,49.7,15836.0,34.9398,34.9538,34.9257,34.9257,15836.0
2017-04-13 12:25:00,49.7,49.78,49.7,49.76,28477.0,34.9257,34.9819,34.9257,34.9679,28477.0
2017-04-13 12:30:00,49.76,49.78,49.75,49.77,4793.0,34.9679,34.9819,34.9608,34.9749,4793.0
2017-04-13 12:35:00,49.78,49.78,49.73,49.74,6802.0,34.9819,34.9819,34.9468,34.9538,6802.0
2017-04-13 12:40:00,49.74,49.75,49.69,49.71,10159.0,34.9538,34.9608,34.9187,34.9327,10159.0
2017-04-13 12:45:00,49.71,49.71,49.65,49.65,4242.0,34.9327,34.9327,34.8906,34.8906,4242.0
2017-04-13 12:50:00,49.65,49.73,49.64,49.73,8020.0,34.8906,34.9468,34.8835,34.9468,8020.0
2017-04-13 12:55:00,49.73,49.74,49.69,49.73,8929.0,34.9468,34.9538,34.9187,34.9468,8929.0
2017-04-13 13:00:00,49.72,49.74,49.66,49.68,8300.0,34.9398,34.9538,34.8976,34.9116,8300.0
2017-04-13 13:05:00,49.68,49.69,49.64,49.69,10022.0,34.9116,34.9187,34.8835,34.9187,10022.0
2017-04-13 13:10:00,49.69,49.7,49.66,49.7,37223.0,34.9187,34.9257,34.8976,34.9257,37223.0
2017-04-13 13:15:00,49.7,49.72,49.68,49.71,7374.0,34.9257,34.9398,34.9116,34.9327,7374.0
2017-04-13 13:20:00,49.72,49.72,49.66,49.68,6856.0,34.9398,34.9398,34.8976,34.9116,6856.0
2017-04-13 13:25:00,49.67,49.76,49.67,49.76,18128.0,34.9046,34.9679,34.9046,34.9679,18128.0
2017-04-13 13:30:00,49.78,49.79,49.76,49.77,8432.0,34.9819,34.9889,34.9679,34.9749,8432.0
2017-04-13 13:35:00,49.78,49.8,49.73,49.75,15789.0,34.9819,34.996,34.9468,34.9608,15789.0
2017-04-13 13:40:00,49.76,49.76,49.69,49.69,15910.0,34.9679,34.9679,34.9187,34.9187,15910.0
2017-04-13 13:45:00,49.7,49.71,49.66,49.66,14617.0,34.9257,34.9327,34.8976,34.8976,14617.0
2017-04-13 13:50:00,49.66,49.69,49.65,49.67,11603.0,34.8976,34.9187,34.8906,34.9046,11603.0
2017-04-13 13:55:00,49.68,49.69,49.63,49.64,10758.0,34.9116,34.9187,34.8765,34.8835,10758.0
2017-04-13 14:00:00,49.64,49.71,49.63,49.69,14102.0,34.8835,34.9327,34.8765,34.9187,14102.0
2017-04-13 14:05:00,49.68,49.78,49.68,49.76,16739.0,34.9116,34.9819,34.9116,34.9679,16739.0
2017-04-13 14:10:00,49.76,49.8,49.74,49.75,11945.0,34.9679,34.996,34.9538,34.9608,11945.0
2017-04-13 14:15:00,49.75,49.79,49.73,49.76,7187.0,34.9608,34.9889,34.9468,34.9679,7187.0
2017-04-13 14:20:00,49.76,49.78,49.75,49.77,16906.0,34.9679,34.9819,34.9608,34.9749,16906.0
2017-04-13 14:25:00,49.77,49.79,49.76,49.76,7368.0,34.9749,34.9889,34.9679,34.9679,7368.0
2017-04-13 14:30:00,49.76,49.79,49.75,49.76,13349.0,34.9679,34.9889,34.9608,34.9679,13349.0
2017-04-13 14:35:00,49.77,49.77,49.72,49.73,10596.0,34.9749,34.9749,34.9398,34.9468,10596.0
2017-04-13 14:40:00,49.73,49.78,49.73,49.76,7110.0,34.9468,34.9819,34.9468,34.9679,7110.0
2017-04-13 14:45:00,49.76,49.78,49.73,49.76,8811.0,34.9679,34.9819,34.9468,34.9679,8811.0
2017-04-13 14:50:00,49.76,49.79,49.74,49.75,12703.0,34.9679,34.9889,34.9538,34.9608,12703.0
2017-04-13 14:55:00,49.75,49.82,49.74,49.82,17735.0,34.9608,35.01,34.9538,35.01,17735.0
2017-04-13 15:00:00,49.81,49.81,49.78,49.8,11288.0,35.003,35.003,34.9819,34.996,11288.0
2017-04-13 15:05:00,49.79,49.79,49.74,49.75,15184.0,34.9889,34.9889,34.9538,34.9608,15184.0
2017-04-13 15:10:00,49.74,49.74,49.69,49.7,9655.0,34.9538,34.9538,34.9187,34.9257,9655.0
2017-04-13 15:15:00,49.69,49.75,49.64,49.74,35764.0,34.9187,34.9608,34.8835,34.9538,35764.0
2017-04-13 15:20:00,49.74,49.77,49.74,49.76,15128.0,34.9538,34.9749,34.9538,34.9679,15128.0
2017-04-13 15:25:00,49.77,49.82,49.76,49.78,27106.0,34.9749,35.01,34.9679,34.9819,27106.0
2017-04-13 15:30:00,49.78,49.8,49.7,49.7,26379.0,34.9819,34.996,34.9257,34.9257,26379.0
2017-04-13 15:35:00,49.69,49.7,49.64,49.65,27971.0,34.9187,34.9257,34.8835,34.8906,27971.0
2017-04-13 15:40:00,49.64,49.71,49.62,49.7,58297.0,34.8835,34.9327,34.8695,34.9257,58297.0
2017-04-13 15:45:00,49.69,49.77,49.67,49.75,83925.0,34.9187,34.9749,34.9046,34.9608,83925.0
2017-04-13 15:50:00,49.75,49.75,49.66,49.7,102701.0,34.9608,34.9608,34.8976,34.9257,102701.0
2017-04-13 15:55:00,49.69,49.71,49.62,49.64,200443.0,34.9187,34.9327,34.8695,34.8835,200443.0
2017-04-17 09:30:00,49.95,50.09,49.93,50.01,27164.0,35.1014,35.1998,35.0873,35.1435,27164.0
2017-04-17 09:35:00,49.98,50.04,49.94,50.01,12466.0,35.1225,35.1646,35.0944,35.1435,12466.0
2017-04-17 09:40:00,50.01,50.05,49.93,49.94,18943.0,35.1435,35.1717,35.0873,35.0944,18943.0
2017-04-17 09:45:00,49.97,50.08,49.96,50.04,27201.0,35.1154,35.1927,35.1084,35.1646,27201.0
2017-04-17 09:50:00,50.03,50.13,50.03,50.13,32699.0,35.1576,35.2279,35.1576,35.2279,32699.0
2017-04-17 09:55:00,50.13,50.15,50.09,50.12,17137.0,35.2279,35.2419,35.1998,35.2208,17137.0
2017-04-17 10:00:00,50.1,50.1,50.03,50.09,10241.0,35.2068,35.2068,35.1576,35.1998,10241.0
2017-04-17 10:05:00,50.09,50.11,49.97,49.99,37142.0,35.1998,35.2138,35.1154,35.1295,37142.0
2017-04-17 10:10:00,49.99,50.09,49.98,50.07,19216.0,35.1295,35.1998,35.1225,35.1857,19216.0
2017-04-17 10:15:00,50.07,50.16,50.06,50.1,15270.0,35.1857,35.249,35.1787,35.2068,15270.0
2017-04-17 10:20:00,50.11,50.13,50.08,50.1,8479.0,35.2138,35.2279,35.1927,35.2068,8479.0
2017-04-17 10:25:00,50.1,50.11,50.03,50.09,8711.0,35.2068,35.2138,35.1576,35.1998,8711.0
2017-04-17 10:30:00,50.09,50.14,50.07,50.07,9266.0,35.1998,35.2349,35.1857,35.1857,9266.0
2017-04-17 10:35:00,50.06,50.06,49.96,49.98,4801.0,35.1787,35.1787,35.1084,35.1225,4801.0
2017-04-17 10:40:00,49.99,50.02,49.96,49.98,10144.0,35.1295,35.1506,35.1084,35.1225,10144.0
2017-04-17 10:45:00,49.97,50.08,49.97,50.05,10324.0,35.1154,35.1927,35.1154,35.1717,10324.0
2017-04-17 10:50:00,50.05,50.07,50.02,50.04,9442.0,35.1717,35.1857,35.1506,35.1646,9442.0
2017-04-17 10:55:00,50.05,50.08,50.04,50.08,5519.0,35.1717,35.1927,35.1646,35.1927,5519.0
2017-04-17 11:00:00,50.08,50.13,50.06,50.13,12340.0,35.1927,35.2279,35.1787,35.2279,12340.0
2017-04-17 11:05:00,50.13,50.14,50.1,50.11,5213.0,35.2279,35.2349,35.2068,35.2138,5213.0
2017-04-17 11:10:00,50.12,50.16,50.09,50.09,7588.0,35.2208,35.249,35.1998,35.1998,7588.0
2017-04-17 11:15:00,50.1,50.13,50.08,50.1,10553.0,35.2068,35.2279,35.1927,35.2068,10553.0
2017-04-17 11:20:00,50.1,50.16,50.07,50.14,41721.0,35.2068,35.249,35.1857,35.2349,41721.0
2017-04-17 11:25:00,50.14,50.16,50.11,50.12,13934.0,35.2349,35.249,35.2138,35.2208,13934.0
2017-04-17 11:30:00,50.12,50.18,50.12,50.15,9178.0,35.2208,35.263,35.2208,35.2419,9178.0
2017-04-17 11:35:00,50.16,50.21,50.16,50.16,8534.0,35.249,35.2841,35.249,35.249,8534.0
2017-04-17 11:40:00,50.17,50.18,50.16,50.16,11705.0,35.256,35.263,35.249,35.249,11705.0
2017-04-17 11:45:00,50.16,50.17,50.09,50.1,15326.0,35.249,35.256,35.1998,35.2068,15326.0
2017-04-17 11:50:00,50.1,50.17,50.09,50.16,29331.0,35.2068,35.256,35.1998,35.249,29331.0
2017-04-17 11:55:00,50.15,50.18,50.14,50.15,13489.0,35.2419,35.263,35.2349,35.2419,13489.0
2017-04-17 12:00:00,50.16,50.21,50.16,50.19,6180.0,35.249,35.2841,35.249,35.27,6180.0
2017-04-17 12:05:00,50.19,50.26,50.19,50.25,13675.0,35.27,35.3192,35.27,35.3122,13675.0
2017-04-17 12:10:00,50.25,50.3,50.24,50.29,14348.0,35.3122,35.3473,35.3052,35.3403,14348.0
2017-04-17 12:15:00,50.28,50.31,50.27,50.3,16062.0,35.3333,35.3544,35.3263,35.3473,16062.0
2017-04-17 12:20:00,50.3,50.35,50.28,50.34,13164.0,35.3473,35.3825,35.3333,35.3754,13164.0
2017-04-17 12:25:00,50.35,50.37,50.31,50.33,25134.0,35.3825,35.3965,35.3544,35.3684,25134.0
2017-04-17 12:30:00,50.33,50.37,50.32,50.36,42443.0,35.3684,35.3965,35.3614,35.3895,42443.0
2017-04-17 12:35:00,50.36,50.39,50.33,50.39,35794.0,35.3895,35.4106,35.3684,35.4106,35794.0
2017-04-17 12:40:00,50.4,50.42,50.33,50.34,123156.0,35.4176,35.4317,35.3684,35.3754,123156.0
2017-04-17 12:45:00,50.34,50.38,50.32,50.32,30336.0,35.3754,35.4036,35.3614,35.3614,30336.0
2017-04-17 12:50:00,50.32,50.34,50.28,50.28,6850.0,35.3614,35.3754,35.3333,35.3333,6850.0
2017-04-17 12:55:00,50.29,50.35,50.29,50.34,24192.0,35.3403,35.3825,35.3403,35.3754,24192.0
2017-04-17 13:00:00,50.31,50.33,50.29,50.3,5925.0,35.3544,35.3684,35.3403,35.3473,5925.0
2017-04-17 13:05:00,50.3,50.35,50.3,50.32,10016.0,35.3473,35.3825,35.3473,35.3614,10016.0
2017-04-17 13:10:00,50.33,50.37,50.31,50.31,10485.0,35.3684,35.3965,35.3544,35.3544,10485.0
2017-04-17 13:15:00,50.32,50.33,50.31,50.31,7179.0,35.3614,35.3684,35.3544,35.3544,7179.0
2017-04-17 13:20:00,50.3,50.34,50.3,50.31,5191.0,35.3473,35.3754,35.3473,35.3544,5191.0
2017-04-17 13:25:00,50.31,50.35,50.3,50.33,10563.0,35.3544,35.3825,35.3473,35.3684,10563.0
2017-04-17 13:30:00,50.34,50.34,50.29,50.3,5834.0,35.3754,35.3754,35.3403,35.3473,5834.0
2017-04-17 13:35:00,50.31,50.31,50.27,50.28,5840.0,35.3544,35.3544,35.3263,35.3333,5840.0
2017-04-17 13:40:00,50.28,50.31,50.24,50.24,7826.0,35.3333,35.3544,35.3052,35.3052,7826.0
2017-04-17 13:45:00,50.24,50.26,50.19,50.23,44852.0,35.3052,35.3192,35.27,35.2981,44852.0
2017-04-17 13:50:00,50.23,50.23,50.18,50.2,15828.0,35.2981,35.2981,35.263,35.2771,15828.0
2017-04-17 13:55:00,50.2,50.24,50.19,50.22,8412.0,35.2771,35.3052,35.27,35.2911,8412.0
2017-04-17 14:00:00,50.21,50.28,50.19,50.28,16504.0,35.2841,35.3333,35.27,35.3333,16504.0
2017-04-17 14:05:00,50.27,50.28,50.22,50.22,10752.0,35.3263,35.3333,35.2911,35.2911,10752.0
2017-04-17 14:10:00,50.23,50.25,50.22,50.23,7121.0,35.2981,35.3122,35.2911,35.2981,7121.0
2017-04-17 14:15:00,50.24,50.26,50.23,50.26,29121.0,35.3052,35.3192,35.2981,35.3192,29121.0
2017-04-17 14:20:00,50.26,50.29,50.26,50.26,14188.0,35.3192,35.3403,35.3192,35.3192,14188.0
2017-04-17 14:25:00,50.26,50.26,50.22,50.23,9405.0,35.3192,35.3192,35.2911,35.2981,9405.0
2017-04-17 14:30:00,50.24,50.3,50.24,50.3,16181.0,35.3052,35.3473,35.3052,35.3473,16181.0
2017-04-17 14:35:00,50.3,50.33,50.28,50.33,15069.0,35.3473,35.3684,35.3333,35.3684,15069.0
2017-04-17 14:40:00,50.33,50.34,50.3,50.31,11284.0,35.3684,35.3754,35.3473,35.3544,11284.0
2017-04-17 14:45:00,50.31,50.35,50.31,50.31,15787.0,35.3544,35.3825,35.3544,35.3544,15787.0
2017-04-17 14:50:00,50.3,50.31,50.28,50.3,10118.0,35.3473,35.3544,35.3333,35.3473,10118.0
2017-04-17 14:55:00,50.31,50.31,50.23,50.23,10912.0,35.3544,35.3544,35.2981,35.2981,10912.0
2017-04-17 15:00:00,50.23,50.25,50.21,50.21,13613.0,35.2981,35.3122,35.2841,35.2841,13613.0
2017-04-17 15:05:00,50.21,50.23,50.2,50.23,10840.0,35.2841,35.2981,35.2771,35.2981,10840.0
2017-04-17 15:10:00,50.23,50.24,50.19,50.24,12232.0,35.2981,35.3052,35.27,35.3052,12232.0
2017-04-17 15:15:00,50.25,50.3,50.24,50.29,16541.0,35.3122,35.3473,35.3052,35.3403,16541.0
2017-04-17 15:20:00,50.28,50.31,50.26,50.29,12335.0,35.3333,35.3544,35.3192,35.3403,12335.0
2017-04-17 15:25:00,50.29,50.33,50.29,50.32,20358.0,35.3403,35.3684,35.3403,35.3614,20358.0
2017-04-17 15:30:00,50.31,50.33,50.27,50.27,29091.0,35.3544,35.3684,35.3263,35.3263,29091.0
2017-04-17 15:35:00,50.27,50.35,50.27,50.35,24206.0,35.3263,35.3825,35.3263,35.3825,24206.0
2017-04-17 15:40:00,50.35,50.37,50.34,50.34,19883.0,35.3825,35.3965,35.3754,35.3754,19883.0
2017-04-17 15:45:00,50.35,50.41,50.34,50.4,37809.0,35.3825,35.4246,35.3754,35.4176,37809.0
2017-04-17 15:50:00,50.4,50.44,50.38,50.44,48947.0,35.4176,35.4457,35.4036,35.4457,48947.0
2017-04-17 15:55:00,50.44,50.48,50.41,50.46,129376.0,35.4457,35.4738,35.4246,35.4598,129376.0
2017-04-18 09:30:00,50.87,51.4,50.87,51.4,118054.0,35.7479,36.1203,35.7479,36.1203,118054.0
2017-04-18 09:35:00,51.4,51.64,51.29,51.55,85267.0,36.1203,36.289,36.043,36.2257,85267.0
2017-04-18 09:40:00,51.53,51.87,51.53,51.72,178407.0,36.2117,36.4506,36.2117,36.3452,178407.0
2017-04-18 09:45:00,51.73,51.87,51.69,51.82,93682.0,36.3522,36.4506,36.3241,36.4155,93682.0
2017-04-18 09:50:00,51.83,51.84,51.73,51.8,80062.0,36.4225,36.4295,36.3522,36.4014,80062.0
2017-04-18 09:55:00,51.8,51.89,51.79,51.89,45319.0,36.4014,36.4647,36.3944,36.4647,45319.0
2017-04-18 10:00:00,51.89,51.93,51.68,51.7,116515.0,36.4647,36.4928,36.3171,36.3312,116515.0
2017-04-18 10:05:00,51.69,51.82,51.59,51.74,78673.0,36.3241,36.4155,36.2539,36.3593,78673.0
2017-04-18 10:10:00,51.76,51.88,51.71,51.88,26635.0,36.3733,36.4576,36.3382,36.4576,26635.0
2017-04-18 10:15:00,51.88,51.99,51.85,51.88,86917.0,36.4576,36.5349,36.4366,36.4576,86917.0
2017-04-18 10:20:00,51.87,51.87,51.74,51.75,25070.0,36.4506,36.4506,36.3593,36.3663,25070.0
2017-04-18 10:25:00,51.77,51.81,51.69,51.77,36901.0,36.3803,36.4085,36.3241,36.3803,36901.0
2017-04-18 10:30:00,51.77,51.77,51.58,51.68,42441.0,36.3803,36.3803,36.2468,36.3171,42441.0
2017-04-18 10:35:00,51.68,51.82,51.67,51.82,25724.0,36.3171,36.4155,36.3101,36.4155,25724.0
2017-04-18 10:40:00,51.81,51.82,51.68,51.72,20088.0,36.4085,36.4155,36.3171,36.3452,20088.0
2017-04-18 10:45:00,51.72,51.73,51.65,51.67,18047.0,36.3452,36.3522,36.296,36.3101,18047.0
2017-04-18 10:50:00,51.66,51.7,51.61,51.67,27166.0,36.303,36.3312,36.2679,36.3101,27166.0
2017-04-18 10:55:00,51.68,51.72,51.65,51.67,26078.0,36.3171,36.3452,36.296,36.3101,26078.0
2017-04-18 11:00:00,51.69,51.7,51.49,51.49,33353.0,36.3241,36.3312,36.1836,36.1836,33353.0
2017-04-18 11:05:00,51.48,51.65,51.48,51.65,29345.0,36.1766,36.296,36.1766,36.296,29345.0
2017-04-18 11:10:00,51.65,51.67,51.62,51.62,20998.0,36.296,36.3101,36.2749,36.2749,20998.0
2017-04-18 11:15:00,51.62,51.66,51.6,51.62,25997.0,36.2749,36.303,36.2609,36.2749,25997.0
2017-04-18 11:20:00,51.62,51.63,51.56,51.62,24688.0,36.2749,36.282,36.2328,36.2749,24688.0
2017-04-18 11:25:00,51.61,51.63,51.55,51.59,19213.0,36.2679,36.282,36.2257,36.2539,19213.0
2017-04-18 11:30:00,51.59,51.59,51.51,51.52,24533.0,36.2539,36.2539,36.1976,36.2047,24533.0
2017-04-18 11:35:00,51.51,51.52,51.42,51.45,24216.0,36.1976,36.2047,36.1344,36.1555,24216.0
2017-04-18 11:40:00,51.45,51.45,51.35,51.35,32795.0,36.1555,36.1555,36.0852,36.0852,32795.0
2017-04-18 11:45:00,51.35,51.43,51.35,51.43,24651.0,36.0852,36.1414,36.0852,36.1414,24651.0
2017-04-18 11:50:00,51.43,51.49,51.39,51.48,15592.0,36.1414,36.1836,36.1133,36.1766,15592.0
2017-04-18 11:55:00,51.48,51.49,51.38,51.41,21442.0,36.1766,36.1836,36.1063,36.1274,21442.0
2017-04-18 12:00:00,51.41,51.51,51.37,51.51,46611.0,36.1274,36.1976,36.0993,36.1976,46611.0
2017-04-18 12:05:00,51.51,51.51,51.44,51.45,16103.0,36.1976,36.1976,36.1484,36.1555,16103.0
2017-04-18 12:10:00,51.45,51.53,51.45,51.53,20045.0,36.1555,36.2117,36.1555,36.2117,20045.0
2017-04-18 12:15:00,51.52,51.53,51.46,51.5,36687.0,36.2047,36.2117,36.1625,36.1906,36687.0
2017-04-18 12:20:00,51.49,51.55,51.49,51.53,9059.0,36.1836,36.2257,36.1836,36.2117,9059.0
2017-04-18 12:25:00,51.52,51.52,51.45,51.46,23794.0,36.2047,36.2047,36.1555,36.1625,23794.0
2017-04-18 12:30:00,51.46,51.53,51.42,51.53,40638.0,36.1625,36.2117,36.1344,36.2117,40638.0
2017-04-18 12:35:00,51.53,51.54,51.39,51.4,13928.0,36.2117,36.2187,36.1133,36.1203,13928.0
2017-04-18 12:40:00,51.41,51.52,51.39,51.52,19606.0,36.1274,36.2047,36.1133,36.2047,19606.0
2017-04-18 12:45:00,51.52,51.52,51.46,51.47,8664.0,36.2047,36.2047,36.1625,36.1695,8664.0
2017-04-18 12:50:00,51.48,51.53,51.48,51.51,11925.0,36.1766,36.2117,36.1766,36.1976,11925.0
2017-04-18 12:55:00,51.5,51.53,51.48,51.49,9445.0,36.1906,36.2117,36.1766,36.1836,9445.0
2017-04-18 13:00:00,51.49,51.49,51.45,51.46,6611.0,36.1836,36.1836,36.1555,36.1625,6611.0
2017-04-18 13:05:00,51.46,51.51,51.45,51.51,13742.0,36.1625,36.1976,36.1555,36.1976,13742.0
2017-04-18 13:10:00,51.51,51.54,51.49,51.53,11703.0,36.1976,36.2187,36.1836,36.2117,11703.0
2017-04-18 13:15:00,51.54,51.56,51.51,51.54,10316.0,36.2187,36.2328,36.1976,36.2187,10316.0
2017-04-18 13:20:00,51.54,51.56,51.53,51.54,10029.0,36.2187,36.2328,36.2117,36.2187,10029.0
2017-04-18 13:25:00,51.54,51.63,51.54,51.6,14813.0,36.2187,36.282,36.2187,36.2609,14813.0
2017-04-18 13:30:00,51.61,51.63,51.59,51.61,8617.0,36.2679,36.282,36.2539,36.2679,8617.0
2017-04-18 13:35:00,51.61,51.63,51.56,51.58,17845.0,36.2679,36.282,36.2328,36.2468,17845.0
2017-04-18 13:40:00,51.58,51.61,51.58,51.6,10072.0,36.2468,36.2679,36.2468,36.2609,10072.0
2017-04-18 13:45:00,51.59,51.6,51.57,51.59,6791.0,36.2539,36.2609,36.2398,36.2539,6791.0
2017-04-18 13:50:00,51.59,51.59,51.53,51.55,11493.0,36.2539,36.2539,36.2117,36.2257,11493.0
2017-04-18 13:55:00,51.54,51.58,51.53,51.56,17122.0,36.2187,36.2468,36.2117,36.2328,17122.0
2017-04-18 14:00:00,51.57,51.65,51.56,51.62,23655.0,36.2398,36.296,36.2328,36.2749,23655.0
2017-04-18 14:05:00,51.62,51.62,51.57,51.59,18292.0,36.2749,36.2749,36.2398,36.2539,18292.0
2017-04-18 14:10:00,51.59,51.62,51.52,51.54,28783.0,36.2539,36.2749,36.2047,36.2187,28783.0
2017-04-18 14:15:00,51.55,51.6,51.54,51.58,20903.0,36.2257,36.2609,36.2187,36.2468,20903.0
2017-04-18 14:20:00,51.59,51.59,51.53,51.55,20759.0,36.2539,36.2539,36.2117,36.2257,20759.0
2017-04-18 14:25:00,51.55,51.57,51.53,51.56,19860.0,36.2257,36.2398,36.2117,36.2328,19860.0
2017-04-18 14:30:00,51.56,51.56,51.49,51.53,76391.0,36.2328,36.2328,36.1836,36.2117,76391.0
2017-04-18 14:35:00,51.53,51.57,51.49,51.52,23919.0,36.2117,36.2398,36.1836,36.2047,23919.0
2017-04-18 14:40:00,51.53,51.54,51.5,51.52,26114.0,36.2117,36.2187,36.1906,36.2047,26114.0
2017-04-18 14:45:00,51.53,51.54,51.49,51.53,38717.0,36.2117,36.2187,36.1836,36.2117,38717.0
2017-04-18 14:50:00,51.53,51.54,51.5,51.51,17879.0,36.2117,36.2187,36.1906,36.1976,17879.0
2017-04-18 14:55:00,51.5,51.51,51.46,51.5,46193.0,36.1906,36.1976,36.1625,36.1906,46193.0
2017-04-18 15:00:00,51.51,51.54,51.48,51.49,32832.0,36.1976,36.2187,36.1766,36.1836,32832.0
2017-04-18 15:05:00,51.49,51.52,51.48,51.51,15192.0,36.1836,36.2047,36.1766,36.1976,15192.0
2017-04-18 15:10:00,51.51,51.52,51.43,51.5,28734.0,36.1976,36.2047,36.1414,36.1906,28734.0
2017-04-18 15:15:00,51.5,51.5,51.45,51.46,23470.0,36.1906,36.1906,36.1555,36.1625,23470.0
2017-04-18 15:20:00,51.46,51.49,51.45,51.47,23380.0,36.1625,36.1836,36.1555,36.1695,23380.0
2017-04-18 15:25:00,51.48,51.48,51.36,51.36,24754.0,36.1766,36.1766,36.0922,36.0922,24754.0
2017-04-18 15:30:00,51.37,51.5,51.36,51.5,47330.0,36.0993,36.1906,36.0922,36.1906,47330.0
2017-04-18 15:35:00,51.5,51.53,51.48,51.48,46527.0,36.1906,36.2117,36.1766,36.1766,46527.0
2017-04-18 15:40:00,51.48,51.53,51.44,51.5,47713.0,36.1766,36.2117,36.1484,36.1906,47713.0
2017-04-18 15:45:00,51.49,51.5,51.45,51.48,51023.0,36.1836,36.1906,36.1555,36.1766,51023.0
2017-04-18 15:50:00,51.48,51.51,51.44,51.44,71572.0,36.1766,36.1976,36.1484,36.1484,71572.0
2017-04-18 15:55:00,51.44,51.47,51.42,51.45,127189.0,36.1484,36.1695,36.1344,36.1555,127189.0
2017-04-19 09:30:00,52.03,52.33,51.97,52.3,69696.0,36.5631,36.7739,36.5209,36.7528,69696.0
2017-04-19 09:35:00,52.32,52.36,52.16,52.19,51880.0,36.7668,36.795,36.6544,36.6755,51880.0
2017-04-19 09:40:00,52.21,52.21,52.02,52.1,57111.0,36.6895,36.6895,36.556,36.6122,57111.0
2017-04-19 09:45:00,52.13,52.24,52.12,52.13,41837.0,36.6333,36.7106,36.6263,36.6333,41837.0
2017-04-19 09:50:00,52.15,52.36,52.15,52.36,27690.0,36.6474,36.795,36.6474,36.795,27690.0
2017-04-19 09:55:00,52.35,52.36,52.25,52.34,29515.0,36.7879,36.795,36.7177,36.7809,29515.0
2017-04-19 10:00:00,52.34,52.35,52.25,52.25,39867.0,36.7809,36.7879,36.7177,36.7177,39867.0
2017-04-19 10:05:00,52.25,52.27,52.22,52.26,33453.0,36.7177,36.7317,36.6966,36.7247,33453.0
2017-04-19 10:10:00,52.25,52.27,52.2,52.22,37993.0,36.7177,36.7317,36.6825,36.6966,37993.0
2017-04-19 10:15:00,52.23,52.33,52.16,52.26,28463.0,36.7036,36.7739,36.6544,36.7247,28463.0
2017-04-19 10:20:00,52.27,52.29,52.23,52.29,20905.0,36.7317,36.7458,36.7036,36.7458,20905.0
2017-04-19 10:25:00,52.29,52.38,52.28,52.35,44058.0,36.7458,36.809,36.7387,36.7879,44058.0
2017-04-19 10:30:00,52.35,52.37,52.28,52.37,39212.0,36.7879,36.802,36.7387,36.802,39212.0
2017-04-19 10:35:00,52.37,52.37,52.28,52.31,30224.0,36.802,36.802,36.7387,36.7598,30224.0
2017-04-19 10:40:00,52.32,52.34,52.27,52.29,56334.0,36.7668,36.7809,36.7317,36.7458,56334.0
2017-04-19 10:45:00,52.28,52.4,52.28,52.37,58008.0,36.7387,36.8231,36.7387,36.802,58008.0
2017-04-19 10:50:00,52.37,52.45,52.37,52.44,30227.0,36.802,36.8582,36.802,36.8512,30227.0
2017-04-19 10:55:00,52.43,52.48,52.39,52.47,43911.0,36.8442,36.8793,36.816,36.8723,43911.0
2017-04-19 11:00:00,52.46,52.47,52.41,52.46,26246.0,36.8652,36.8723,36.8301,36.8652,26246.0
2017-04-19 11:05:00,52.46,52.48,52.44,52.44,20751.0,36.8652,36.8793,36.8512,36.8512,20751.0
2017-04-19 11:10:00,52.45,52.47,52.38,52.45,23888.0,36.8582,36.8723,36.809,36.8582,23888.0
2017-04-19 11:15:00,52.45,52.51,52.42,52.51,29369.0,36.8582,36.9004,36.8371,36.9004,29369.0
2017-04-19 11:20:00,52.51,52.52,52.41,52.47,33172.0,36.9004,36.9074,36.8301,36.8723,33172.0
2017-04-19 11:25:00,52.47,52.6,52.47,52.59,21390.0,36.8723,36.9636,36.8723,36.9566,21390.0
2017-04-19 11:30:00,52.59,52.6,52.52,52.56,20964.0,36.9566,36.9636,36.9074,36.9355,20964.0
2017-04-19 11:35:00,52.56,52.59,52.52,52.54,25298.0,36.9355,36.9566,36.9074,36.9215,25298.0
2017-04-19 11:40:00,52.55,52.57,52.51,52.54,28888.0,36.9285,36.9425,36.9004,36.9215,28888.0
2017-04-19 11:45:00,52.55,52.57,52.5,52.52,13928.0,36.9285,36.9425,36.8933,36.9074,13928.0
2017-04-19 11:50:00,52.52,52.52,52.44,52.5,21170.0,36.9074,36.9074,36.8512,36.8933,21170.0
2017-04-19 11:55:00,52.5,52.52,52.49,52.5,24478.0,36.8933,36.9074,36.8863,36.8933,24478.0
2017-04-19 12:00:00,52.5,52.51,52.47,52.47,16178.0,36.8933,36.9004,36.8723,36.8723,16178.0
2017-04-19 12:05:00,52.46,52.46,52.37,52.37,19929.0,36.8652,36.8652,36.802,36.802,19929.0
2017-04-19 12:10:00,52.37,52.44,52.3,52.39,22909.0,36.802,36.8512,36.7528,36.816,22909.0
2017-04-19 12:15:00,52.37,52.42,52.35,52.42,9170.0,36.802,36.8371,36.7879,36.8371,9170.0
2017-04-19 12:20:00,52.42,52.55,52.39,52.41,27731.0,36.8371,36.9285,36.816,36.8301,27731.0
2017-04-19 12:25:00,52.42,52.46,52.36,52.37,41004.0,36.8371,36.8652,36.795,36.802,41004.0
2017-04-19 12:30:00,52.37,52.51,52.36,52.5,50482.0,36.802,36.9004,36.795,36.8933,50482.0
2017-04-19 12:35:00,52.48,52.51,52.46,52.47,14470.0,36.8793,36.9004,36.8652,36.8723,14470.0
2017-04-19 12:40:00,52.47,52.52,52.45,52.46,16326.0,36.8723,36.9074,36.8582,36.8652,16326.0
2017-04-19 12:45:00,52.46,52.5,52.44,52.46,12174.0,36.8652,36.8933,36.8512,36.8652,12174.0
2017-04-19 12:50:00,52.45,52.57,52.43,52.57,22202.0,36.8582,36.9425,36.8442,36.9425,22202.0
2017-04-19 12:55:00,52.57,52.6,52.57,52.58,25437.0,36.9425,36.9636,36.9425,36.9496,25437.0
2017-04-19 13:00:00,52.59,52.59,52.48,52.48,25005.0,36.9566,36.9566,36.8793,36.8793,25005.0
2017-04-19 13:05:00,52.48,52.51,52.46,52.47,18774.0,36.8793,36.9004,36.8652,36.8723,18774.0
2017-04-19 13:10:00,52.47,52.51,52.44,52.51,21577.0,36.8723,36.9004,36.8512,36.9004,21577.0
2017-04-19 13:15:00,52.51,52.56,52.5,52.54,16362.0,36.9004,36.9355,36.8933,36.9215,16362.0
2017-04-19 13:20:00,52.54,52.57,52.52,52.55,16655.0,36.9215,36.9425,36.9074,36.9285,16655.0
2017-04-19 13:25:00,52.55,52.56,52.44,52.45,43862.0,36.9285,36.9355,36.8512,36.8582,43862.0
2017-04-19 13:30:00,52.46,52.51,52.44,52.47,19939.0,36.8652,36.9004,36.8512,36.8723,19939.0
2017-04-19 13:35:00,52.48,52.56,52.47,52.56,15263.0,36.8793,36.9355,36.8723,36.9355,15263.0
2017-04-19 13:40:00,52.56,52.71,52.56,52.69,29530.0,36.9355,37.0409,36.9355,37.0269,29530.0
2017-04-19 13:45:00,52.68,52.72,52.64,52.7,37699.0,37.0198,37.0479,36.9917,37.0339,37699.0
2017-04-19 13:50:00,52.69,52.71,52.64,52.67,20425.0,37.0269,37.0409,36.9917,37.0128,20425.0
2017-04-19 13:55:00,52.66,52.66,52.59,52.63,10974.0,37.0058,37.0058,36.9566,36.9847,10974.0
2017-04-19 14:00:00,52.61,52.64,52.57,52.58,12662.0,36.9706,36.9917,36.9425,36.9496,12662.0
2017-04-19 14:05:00,52.58,52.58,52.53,52.55,26453.0,36.9496,36.9496,36.9144,36.9285,26453.0
2017-04-19 14:10:00,52.55,52.56,52.52,52.52,23360.0,36.9285,36.9355,36.9074,36.9074,23360.0
2017-04-19 14:15:00,52.52,52.53,52.48,52.51,27731.0,36.9074,36.9144,36.8793,36.9004,27731.0
2017-04-19 14:20:00,52.52,52.52,52.42,52.42,21473.0,36.9074,36.9074,36.8371,36.8371,21473.0
2017-04-19 14:25:00,52.41,52.5,52.41,52.49,28284.0,36.8301,36.8933,36.8301,36.8863,28284.0
2017-04-19 14:30:00,52.5,52.52,52.44,52.46,23261.0,36.8933,36.9074,36.8512,36.8652,23261.0
2017-04-19 14:35:00,52.45,52.5,52.45,52.48,11328.0,36.8582,36.8933,36.8582,36.8793,11328.0
2017-04-19 14:40:00,52.48,52.49,52.36,52.36,11602.0,36.8793,36.8863,36.795,36.795,11602.0
2017-04-19 14:45:00,52.36,52.38,52.29,52.3,33843.0,36.795,36.809,36.7458,36.7528,33843.0
2017-04-19 14:50:00,52.29,52.3,52.18,52.25,28366.0,36.7458,36.7528,36.6685,36.7177,28366.0
2017-04-19 14:55:00,52.24,52.24,52.2,52.23,24714.0,36.7106,36.7106,36.6825,36.7036,24714.0
2017-04-19 15:00:00,52.23,52.37,52.2,52.35,32246.0,36.7036,36.802,36.6825,36.7879,32246.0
2017-04-19 15:05:00,52.36,52.41,52.34,52.38,32346.0,36.795,36.8301,36.7809,36.809,32346.0
2017-04-19 15:10:00,52.38,52.43,52.38,52.39,25302.0,36.809,36.8442,36.809,36.816,25302.0
2017-04-19 15:15:00,52.38,52.41,52.34,52.41,23011.0,36.809,36.8301,36.7809,36.8301,23011.0
2017-04-19 15:20:00,52.42,52.46,52.42,52.44,31919.0,36.8371,36.8652,36.8371,36.8512,31919.0
2017-04-19 15:25:00,52.44,52.45,52.34,52.34,22573.0,36.8512,36.8582,36.7809,36.7809,22573.0
2017-04-19 15:30:00,52.35,52.36,52.27,52.28,37129.0,36.7879,36.795,36.7317,36.7387,37129.0
2017-04-19 15:35:00,52.28,52.34,52.27,52.31,36497.0,36.7387,36.7809,36.7317,36.7598,36497.0
2017-04-19 15:40:00,52.3,52.36,52.26,52.3,118510.0,36.7528,36.795,36.7247,36.7528,118510.0
2017-04-19 15:45:00,52.29,52.34,52.28,52.31,69496.0,36.7458,36.7809,36.7387,36.7598,69496.0
2017-04-19 15:50:00,52.31,52.31,52.23,52.27,109456.0,36.7598,36.7598,36.7036,36.7317,109456.0
2017-04-19 15:55:00,52.27,52.33,52.26,52.33,138865.0,36.7317,36.7739,36.7247,36.7739,138865.0
2017-04-20 09:30:00,52.54,52.63,52.5,52.51,113128.0,36.9215,36.9847,36.8933,36.9004,113128.0
2017-04-20 09:35:00,52.52,52.58,52.48,52.51,79993.0,36.9074,36.9496,36.8793,36.9004,79993.0
2017-04-20 09:40:00,52.5,52.59,52.47,52.59,50278.0,36.8933,36.9566,36.8723,36.9566,50278.0
2017-04-20 09:45:00,52.59,52.6,52.44,52.48,70938.0,36.9566,36.9636,36.8512,36.8793,70938.0
2017-04-20 09:50:00,52.49,52.68,52.49,52.64,72109.0,36.8863,37.0198,36.8863,36.9917,72109.0
2017-04-20 09:55:00,52.64,52.73,52.5,52.58,59203.0,36.9917,37.055,36.8933,36.9496,59203.0
2017-04-20 10:00:00,52.57,52.67,52.56,52.6,49254.0,36.9425,37.0128,36.9355,36.9636,49254.0
2017-04-20 10:05:00,52.6,52.68,52.6,52.65,56470.0,36.9636,37.0198,36.9636,36.9988,56470.0
2017-04-20 10:10:00,52.66,52.75,52.52,52.53,68397.0,37.0058,37.069,36.9074,36.9144,68397.0
2017-04-20 10:15:00,52.53,52.59,52.4,52.41,26325.0,36.9144,36.9566,36.8231,36.8301,26325.0
2017-04-20 10:20:00,52.42,52.49,52.38,52.47,65007.0,36.8371,36.8863,36.809,36.8723,65007.0
2017-04-20 10:25:00,52.48,52.56,52.43,52.53,98468.0,36.8793,36.9355,36.8442,36.9144,98468.0
2017-04-20 10:30:00,52.53,52.58,52.38,52.39,54103.0,36.9144,36.9496,36.809,36.816,54103.0
2017-04-20 10:35:00,52.39,52.43,52.36,52.39,65346.0,36.816,36.8442,36.795,36.816,65346.0
2017-04-20 10:40:00,52.39,52.58,52.39,52.58,52685.0,36.816,36.9496,36.816,36.9496,52685.0
2017-04-20 10:45:00,52.57,52.58,52.45,52.45,115844.0,36.9425,36.9496,36.8582,36.8582,115844.0
2017-04-20 10:50:00,52.46,52.54,52.44,52.52,46880.0,36.8652,36.9215,36.8512,36.9074,46880.0
2017-04-20 10:55:00,52.51,52.55,52.5,52.52,33349.0,36.9004,36.9285,36.8933,36.9074,33349.0
2017-04-20 11:00:00,52.53,52.56,52.49,52.53,25496.0,36.9144,36.9355,36.8863,36.9144,25496.0
2017-04-20 11:05:00,52.51,52.59,52.51,52.57,22304.0,36.9004,36.9566,36.9004,36.9425,22304.0
2017-04-20 11:10:00,52.59,52.71,52.57,52.71,22079.0,36.9566,37.0409,36.9425,37.0409,22079.0
2017-04-20 11:15:00,52.71,52.73,52.58,52.62,75576.0,37.0409,37.055,36.9496,36.9777,75576.0
2017-04-20 11:20:00,52.62,52.7,52.57,52.69,33811.0,36.9777,37.0339,36.9425,37.0269,33811.0
2017-04-20 11:25:00,52.7,52.75,52.69,52.73,37803.0,37.0339,37.069,37.0269,37.055,37803.0
2017-04-20 11:30:00,52.73,52.75,52.69,52.75,19153.0,37.055,37.069,37.0269,37.069,19153.0
2017-04-20 11:35:00,52.75,52.8,52.74,52.79,10222.0,37.069,37.1042,37.062,37.0971,10222.0
2017-04-20 11:40:00,52.79,52.8,52.73,52.8,23294.0,37.0971,37.1042,37.055,37.1042,23294.0
2017-04-20 11:45:00,52.8,52.87,52.77,52.83,54885.0,37.1042,37.1534,37.0831,37.1252,54885.0
2017-04-20 11:50:00,52.83,52.89,52.83,52.87,21931.0,37.1252,37.1674,37.1252,37.1534,21931.0
2017-04-20 11:55:00,52.86,52.93,52.86,52.9,41290.0,37.1463,37.1955,37.1463,37.1744,41290.0
2017-04-20 12:00:00,52.91,53.0,52.89,52.98,34379.0,37.1815,37.2447,37.1674,37.2307,34379.0
2017-04-20 12:05:00,52.98,53.06,52.98,53.03,80097.0,37.2307,37.2869,37.2307,37.2658,80097.0
2017-04-20 12:10:00,53.02,53.08,53.0,53.05,43733.0,37.2588,37.3009,37.2447,37.2798,43733.0
2017-04-20 12:15:00,53.05,53.11,53.01,53.11,54855.0,37.2798,37.322,37.2517,37.322,54855.0
2017-04-20 12:20:00,53.1,53.17,53.1,53.13,34255.0,37.315,37.3642,37.315,37.3361,34255.0
2017-04-20 12:25:00,53.13,53.19,53.11,53.19,56664.0,37.3361,37.3782,37.322,37.3782,56664.0
2017-04-20 12:30:00,53.18,53.25,53.17,53.22,34935.0,37.3712,37.4204,37.3642,37.3993,34935.0
2017-04-20 12:35:00,53.22,53.22,53.11,53.12,29890.0,37.3993,37.3993,37.322,37.329,29890.0
2017-04-20 12:40:00,53.12,53.24,53.12,53.24,20722.0,37.329,37.4134,37.329,37.4134,20722.0
2017-04-20 12:45:00,53.23,53.31,53.23,53.26,35364.0,37.4063,37.4626,37.4063,37.4274,35364.0
2017-04-20 12:50:00,53.26,53.29,53.24,53.28,28389.0,37.4274,37.4485,37.4134,37.4415,28389.0
2017-04-20 12:55:00,53.28,53.28,53.13,53.15,30311.0,37.4415,37.4415,37.3361,37.3501,30311.0
2017-04-20 13:00:00,53.15,53.2,53.15,53.17,20634.0,37.3501,37.3853,37.3501,37.3642,20634.0
2017-04-20 13:05:00,53.17,53.19,53.09,53.09,31875.0,37.3642,37.3782,37.308,37.308,31875.0
2017-04-20 13:10:00,53.08,53.16,53.07,53.14,24830.0,37.3009,37.3571,37.2939,37.3431,24830.0
2017-04-20 13:15:00,53.14,53.18,53.08,53.1,23607.0,37.3431,37.3712,37.3009,37.315,23607.0
2017-04-20 13:20:00,53.09,53.16,53.08,53.15,14709.0,37.308,37.3571,37.3009,37.3501,14709.0
2017-04-20 13:25:00,53.15,53.18,53.11,53.11,14696.0,37.3501,37.3712,37.322,37.322,14696.0
2017-04-20 13:30:00,53.11,53.14,53.09,53.11,42812.0,37.322,37.3431,37.308,37.322,42812.0
2017-04-20 13:35:00,53.11,53.15,53.1,53.15,19832.0,37.322,37.3501,37.315,37.3501,19832.0
2017-04-20 13:40:00,53.15,53.21,53.14,53.16,21290.0,37.3501,37.3923,37.3431,37.3571,21290.0
2017-04-20 13:45:00,53.16,53.2,53.14,53.18,44381.0,37.3571,37.3853,37.3431,37.3712,44381.0
2017-04-20 13:50:00,53.19,53.22,53.17,53.22,19402.0,37.3782,37.3993,37.3642,37.3993,19402.0
2017-04-20 13:55:00,53.23,53.24,53.17,53.2,26610.0,37.4063,37.4134,37.3642,37.3853,26610.0
2017-04-20 14:00:00,53.21,53.21,53.15,53.15,19165.0,37.3923,37.3923,37.3501,37.3501,19165.0
2017-04-20 14:05:00,53.16,53.16,53.03,53.04,26078.0,37.3571,37.3571,37.2658,37.2728,26078.0
2017-04-20 14:10:00,53.04,53.05,52.97,52.98,12872.0,37.2728,37.2798,37.2236,37.2307,12872.0
2017-04-20 14:15:00,52.98,53.0,52.97,52.98,20160.0,37.2307,37.2447,37.2236,37.2307,20160.0
2017-04-20 14:20:00,52.98,53.06,52.97,53.06,20905.0,37.2307,37.2869,37.2236,37.2869,20905.0
2017-04-20 14:25:00,53.05,53.08,53.01,53.01,18107.0,37.2798,37.3009,37.2517,37.2517,18107.0
2017-04-20 14:30:00,53.02,53.05,53.0,53.04,45338.0,37.2588,37.2798,37.2447,37.2728,45338.0
2017-04-20 14:35:00,53.05,53.13,53.04,53.11,57807.0,37.2798,37.3361,37.2728,37.322,57807.0
2017-04-20 14:40:00,53.11,53.13,53.08,53.09,68326.0,37.322,37.3361,37.3009,37.308,68326.0
2017-04-20 14:45:00,53.09,53.13,53.07,53.13,34253.0,37.308,37.3361,37.2939,37.3361,34253.0
2017-04-20 14:50:00,53.13,53.15,53.11,53.12,18778.0,37.3361,37.3501,37.322,37.329,18778.0
2017-04-20 14:55:00,53.12,53.15,53.09,53.1,51636.0,37.329,37.3501,37.308,37.315,51636.0
2017-04-20 15:00:00,53.09,53.14,53.08,53.13,57100.0,37.308,37.3431,37.3009,37.3361,57100.0
2017-04-20 15:05:00,53.13,53.18,53.13,53.17,25312.0,37.3361,37.3712,37.3361,37.3642,25312.0
2017-04-20 15:10:00,53.16,53.18,53.14,53.15,36733.0,37.3571,37.3712,37.3431,37.3501,36733.0
2017-04-20 15:15:00,53.15,53.17,53.09,53.1,39370.0,37.3501,37.3642,37.308,37.315,39370.0
2017-04-20 15:20:00,53.1,53.1,52.96,52.99,27761.0,37.315,37.315,37.2166,37.2377,27761.0
2017-04-20 15:25:00,52.99,52.99,52.96,52.98,14213.0,37.2377,37.2377,37.2166,37.2307,14213.0
2017-04-20 15:30:00,52.98,53.03,52.98,53.02,38443.0,37.2307,37.2658,37.2307,37.2588,38443.0
2017-04-20 15:35:00,53.03,53.08,53.01,53.07,41790.0,37.2658,37.3009,37.2517,37.2939,41790.0
2017-04-20 15:40:00,53.07,53.12,53.07,53.11,59036.0,37.2939,37.329,37.2939,37.322,59036.0
2017-04-20 15:45:00,53.11,53.15,53.1,53.14,95434.0,37.322,37.3501,37.315,37.3431,95434.0
2017-04-20 15:50:00,53.14,53.15,53.08,53.09,92252.0,37.3431,37.3501,37.3009,37.308,92252.0
2017-04-20 15:55:00,53.09,53.11,53.01,53.02,203504.0,37.308,37.322,37.2517,37.2588,203504.0
2017-04-21 09:30:00,53.0,53.03,52.76,52.79,122396.0,37.2447,37.2658,37.0761,37.0971,122396.0
2017-04-21 09:35:00,52.79,52.9,52.76,52.9,26353.0,37.0971,37.1744,37.0761,37.1744,26353.0
2017-04-21 09:40:00,52.85,52.9,52.82,52.84,22699.0,37.1393,37.1744,37.1182,37.1323,22699.0
2017-04-21 09:45:00,52.84,52.86,52.77,52.78,33996.0,37.1323,37.1463,37.0831,37.0901,33996.0
2017-04-21 09:50:00,52.78,52.83,52.72,52.72,43986.0,37.0901,37.1252,37.0479,37.0479,43986.0
2017-04-21 09:55:00,52.73,52.76,52.7,52.76,31672.0,37.055,37.0761,37.0339,37.0761,31672.0
2017-04-21 10:00:00,52.75,52.85,52.75,52.78,44122.0,37.069,37.1393,37.069,37.0901,44122.0
2017-04-21 10:05:00,52.79,52.8,52.67,52.7,33726.0,37.0971,37.1042,37.0128,37.0339,33726.0
2017-04-21 10:10:00,52.7,52.84,52.7,52.8,27422.0,37.0339,37.1323,37.0339,37.1042,27422.0
2017-04-21 10:15:00,52.8,52.88,52.8,52.87,20349.0,37.1042,37.1604,37.1042,37.1534,20349.0
2017-04-21 10:20:00,52.88,52.92,52.85,52.92,19832.0,37.1604,37.1885,37.1393,37.1885,19832.0
2017-04-21 10:25:00,52.92,52.95,52.9,52.9,30803.0,37.1885,37.2096,37.1744,37.1744,30803.0
2017-04-21 10:30:00,52.89,52.9,52.84,52.86,15339.0,37.1674,37.1744,37.1323,37.1463,15339.0
2017-04-21 10:35:00,52.86,52.87,52.77,52.79,18761.0,37.1463,37.1534,37.0831,37.0971,18761.0
2017-04-21 10:40:00,52.79,52.81,52.76,52.79,22595.0,37.0971,37.1112,37.0761,37.0971,22595.0
2017-04-21 10:45:00,52.79,52.84,52.77,52.77,17866.0,37.0971,37.1323,37.0831,37.0831,17866.0
2017-04-21 10:50:00,52.77,52.77,52.71,52.72,15560.0,37.0831,37.0831,37.0409,37.0479,15560.0
2017-04-21 10:55:00,52.73,52.77,52.69,52.76,15807.0,37.055,37.0831,37.0269,37.0761,15807.0
2017-04-21 11:00:00,52.76,52.76,52.69,52.69,26508.0,37.0761,37.0761,37.0269,37.0269,26508.0
2017-04-21 11:05:00,52.69,52.7,52.58,52.6,40774.0,37.0269,37.0339,36.9496,36.9636,40774.0
2017-04-21 11:10:00,52.6,52.64,52.56,52.61,24650.0,36.9636,36.9917,36.9355,36.9706,24650.0
2017-04-21 11:15:00,52.61,52.7,52.57,52.7,18567.0,36.9706,37.0339,36.9425,37.0339,18567.0
2017-04-21 11:20:00,52.69,52.74,52.66,52.72,21330.0,37.0269,37.062,37.0058,37.0479,21330.0
2017-04-21 11:25:00,52.72,52.76,52.7,52.75,15383.0,37.0479,37.0761,37.0339,37.069,15383.0
2017-04-21 11:30:00,52.76,52.77,52.73,52.77,9592.0,37.0761,37.0831,37.055,37.0831,9592.0
2017-04-21 11:35:00,52.76,52.78,52.72,52.74,10307.0,37.0761,37.0901,37.0479,37.062,10307.0
2017-04-21 11:40:00,52.75,52.81,52.74,52.81,10652.0,37.069,37.1112,37.062,37.1112,10652.0
2017-04-21 11:45:00,52.81,52.86,52.8,52.85,20157.0,37.1112,37.1463,37.1042,37.1393,20157.0
2017-04-21 11:50:00,52.84,52.89,52.81,52.89,18359.0,37.1323,37.1674,37.1112,37.1674,18359.0
2017-04-21 11:55:00,52.89,52.89,52.79,52.8,20469.0,37.1674,37.1674,37.0971,37.1042,20469.0
2017-04-21 12:00:00,52.8,52.8,52.78,52.79,16864.0,37.1042,37.1042,37.0901,37.0971,16864.0
2017-04-21 12:05:00,52.8,52.81,52.76,52.77,13905.0,37.1042,37.1112,37.0761,37.0831,13905.0
2017-04-21 12:10:00,52.78,52.78,52.67,52.68,37700.0,37.0901,37.0901,37.0128,37.0198,37700.0
2017-04-21 12:15:00,52.67,52.78,52.67,52.78,20355.0,37.0128,37.0901,37.0128,37.0901,20355.0
2017-04-21 12:20:00,52.79,52.82,52.77,52.8,16847.0,37.0971,37.1182,37.0831,37.1042,16847.0
2017-04-21 12:25:00,52.8,52.85,52.78,52.79,11112.0,37.1042,37.1393,37.0901,37.0971,11112.0
2017-04-21 12:30:00,52.79,52.82,52.79,52.82,21207.0,37.0971,37.1182,37.0971,37.1182,21207.0
2017-04-21 12:35:00,52.81,52.81,52.75,52.8,9748.0,37.1112,37.1112,37.069,37.1042,9748.0
2017-04-21 12:40:00,52.8,52.85,52.8,52.82,5005.0,37.1042,37.1393,37.1042,37.1182,5005.0
2017-04-21 12:45:00,52.82,52.83,52.81,52.81,12666.0,37.1182,37.1252,37.1112,37.1112,12666.0
2017-04-21 12:50:00,52.81,52.86,52.81,52.84,9953.0,37.1112,37.1463,37.1112,37.1323,9953.0
2017-04-21 12:55:00,52.85,52.87,52.83,52.83,9706.0,37.1393,37.1534,37.1252,37.1252,9706.0
2017-04-21 13:00:00,52.84,52.86,52.81,52.85,12187.0,37.1323,37.1463,37.1112,37.1393,12187.0
2017-04-21 13:05:00,52.85,52.86,52.83,52.86,10585.0,37.1393,37.1463,37.1252,37.1463,10585.0
2017-04-21 13:10:00,52.85,52.85,52.71,52.75,17300.0,37.1393,37.1393,37.0409,37.069,17300.0
2017-04-21 13:15:00,52.75,52.75,52.7,52.7,7761.0,37.069,37.069,37.0339,37.0339,7761.0
2017-04-21 13:20:00,52.71,52.75,52.71,52.75,6580.0,37.0409,37.069,37.0409,37.069,6580.0
2017-04-21 13:25:00,52.75,52.76,52.73,52.73,9690.0,37.069,37.0761,37.055,37.055,9690.0
2017-04-21 13:30:00,52.74,52.77,52.74,52.75,5605.0,37.062,37.0831,37.062,37.069,5605.0
2017-04-21 13:35:00,52.75,52.76,52.72,52.72,8889.0,37.069,37.0761,37.0479,37.0479,8889.0
2017-04-21 13:40:00,52.72,52.75,52.71,52.75,5757.0,37.0479,37.069,37.0409,37.069,5757.0
2017-04-21 13:45:00,52.75,52.75,52.74,52.74,1813.0,37.069,37.069,37.062,37.062,1813.0
2017-04-21 13:50:00,52.74,52.76,52.73,52.73,8001.0,37.062,37.0761,37.055,37.055,8001.0
2017-04-21 13:55:00,52.74,52.85,52.74,52.83,21223.0,37.062,37.1393,37.062,37.1252,21223.0
2017-04-21 14:00:00,52.82,52.82,52.79,52.79,12145.0,37.1182,37.1182,37.0971,37.0971,12145.0
2017-04-21 14:05:00,52.8,52.8,52.76,52.78,14186.0,37.1042,37.1042,37.0761,37.0901,14186.0
2017-04-21 14:10:00,52.79,52.82,52.77,52.8,22785.0,37.0971,37.1182,37.0831,37.1042,22785.0
2017-04-21 14:15:00,52.8,52.83,52.8,52.81,11546.0,37.1042,37.1252,37.1042,37.1112,11546.0
2017-04-21 14:20:00,52.82,52.84,52.81,52.84,15361.0,37.1182,37.1323,37.1112,37.1323,15361.0
2017-04-21 14:25:00,52.84,52.9,52.84,52.89,17073.0,37.1323,37.1744,37.1323,37.1674,17073.0
2017-04-21 14:30:00,52.9,52.91,52.88,52.9,17627.0,37.1744,37.1815,37.1604,37.1744,17627.0
2017-04-21 14:35:00,52.9,52.91,52.88,52.9,20381.0,37.1744,37.1815,37.1604,37.1744,20381.0
2017-04-21 14:40:00,52.91,52.92,52.88,52.88,26931.0,37.1815,37.1885,37.1604,37.1604,26931.0
2017-04-21 14:45:00,52.89,52.9,52.85,52.85,20467.0,37.1674,37.1744,37.1393,37.1393,20467.0
2017-04-21 14:50:00,52.85,52.85,52.78,52.79,23772.0,37.1393,37.1393,37.0901,37.0971,23772.0
2017-04-21 14:55:00,52.79,52.84,52.77,52.83,17711.0,37.0971,37.1323,37.0831,37.1252,17711.0
2017-04-21 15:00:00,52.83,52.85,52.81,52.82,21149.0,37.1252,37.1393,37.1112,37.1182,21149.0
2017-04-21 15:05:00,52.82,52.85,52.77,52.85,57635.0,37.1182,37.1393,37.0831,37.1393,57635.0
2017-04-21 15:10:00,52.84,52.84,52.79,52.8,18258.0,37.1323,37.1323,37.0971,37.1042,18258.0
2017-04-21 15:15:00,52.8,52.82,52.78,52.78,27928.0,37.1042,37.1182,37.0901,37.0901,27928.0
2017-04-21 15:20:00,52.77,52.8,52.76,52.78,20787.0,37.0831,37.1042,37.0761,37.0901,20787.0
2017-04-21 15:25:00,52.78,52.83,52.77,52.8,31856.0,37.0901,37.1252,37.0831,37.1042,31856.0
2017-04-21 15:30:00,52.8,52.81,52.76,52.76,29772.0,37.1042,37.1112,37.0761,37.0761,29772.0
2017-04-21 15:35:00,52.77,52.81,52.76,52.81,45723.0,37.0831,37.1112,37.0761,37.1112,45723.0
2017-04-21 15:40:00,52.81,52.86,52.8,52.84,52629.0,37.1112,37.1463,37.1042,37.1323,52629.0
2017-04-21 15:45:00,52.85,52.85,52.83,52.84,40415.0,37.1393,37.1393,37.1252,37.1323,40415.0
2017-04-21 15:50:00,52.85,52.87,52.84,52.84,77626.0,37.1393,37.1534,37.1323,37.1323,77626.0
2017-04-21 15:55:00,52.84,52.85,52.78,52.79,161204.0,37.1323,37.1393,37.0901,37.0971,161204.0
2017-04-24 09:30:00,53.6,53.64,53.45,53.62,67567.0,37.6663,37.6945,37.5609,37.6804,67567.0
2017-04-24 09:35:00,53.65,53.68,53.55,53.59,33639.0,37.7015,37.7226,37.6312,37.6593,33639.0
2017-04-24 09:40:00,53.6,53.63,53.52,53.58,29200.0,37.6663,37.6874,37.6101,37.6523,29200.0
2017-04-24 09:45:00,53.58,53.59,53.52,53.55,36352.0,37.6523,37.6593,37.6101,37.6312,36352.0
2017-04-24 09:50:00,53.54,53.59,53.52,53.59,37298.0,37.6242,37.6593,37.6101,37.6593,37298.0
2017-04-24 09:55:00,53.58,53.61,53.56,53.56,45613.0,37.6523,37.6734,37.6382,37.6382,45613.0
2017-04-24 10:00:00,53.57,53.6,53.52,53.52,61605.0,37.6453,37.6663,37.6101,37.6101,61605.0
2017-04-24 10:05:00,53.51,53.51,53.32,53.34,34227.0,37.6031,37.6031,37.4696,37.4836,34227.0
2017-04-24 10:10:00,53.34,53.34,53.26,53.27,31702.0,37.4836,37.4836,37.4274,37.4344,31702.0
2017-04-24 10:15:00,53.27,53.28,53.22,53.23,47914.0,37.4344,37.4415,37.3993,37.4063,47914.0
2017-04-24 10:20:00,53.23,53.32,53.23,53.28,27757.0,37.4063,37.4696,37.4063,37.4415,27757.0
2017-04-24 10:25:00,53.28,53.38,53.26,53.35,29573.0,37.4415,37.5117,37.4274,37.4907,29573.0
2017-04-24 10:30:00,53.36,53.38,53.34,53.36,22555.0,37.4977,37.5117,37.4836,37.4977,22555.0
2017-04-24 10:35:00,53.37,53.38,53.3,53.3,44731.0,37.5047,37.5117,37.4555,37.4555,44731.0
2017-04-24 10:40:00,53.3,53.32,53.25,53.25,28375.0,37.4555,37.4696,37.4204,37.4204,28375.0
2017-04-24 10:45:00,53.25,53.26,53.22,53.25,27365.0,37.4204,37.4274,37.3993,37.4204,27365.0
2017-04-24 10:50:00,53.26,53.28,53.24,53.27,11286.0,37.4274,37.4415,37.4134,37.4344,11286.0
2017-04-24 10:55:00,53.27,53.3,53.24,53.3,20267.0,37.4344,37.4555,37.4134,37.4555,20267.0
2017-04-24 11:00:00,53.3,53.34,53.3,53.32,19424.0,37.4555,37.4836,37.4555,37.4696,19424.0
2017-04-24 11:05:00,53.32,53.32,53.29,53.3,28909.0,37.4696,37.4696,37.4485,37.4555,28909.0
2017-04-24 11:10:00,53.31,53.38,53.31,53.36,43599.0,37.4626,37.5117,37.4626,37.4977,43599.0
2017-04-24 11:15:00,53.36,53.36,53.26,53.28,152403.0,37.4977,37.4977,37.4274,37.4415,152403.0
2017-04-24 11:20:00,53.28,53.31,53.26,53.29,50290.0,37.4415,37.4626,37.4274,37.4485,50290.0
2017-04-24 11:25:00,53.29,53.3,53.28,53.3,38294.0,37.4485,37.4555,37.4415,37.4555,38294.0
2017-04-24 11:30:00,53.29,53.3,53.26,53.3,47510.0,37.4485,37.4555,37.4274,37.4555,47510.0
2017-04-24 11:35:00,53.3,53.34,52.29,53.3,42587.0,37.4555,37.4836,36.7458,37.4555,42587.0
2017-04-24 11:40:00,53.3,53.31,53.27,53.3,39641.0,37.4555,37.4626,37.4344,37.4555,39641.0
2017-04-24 11:45:00,53.3,53.33,53.28,53.33,33850.0,37.4555,37.4766,37.4415,37.4766,33850.0
2017-04-24 11:50:00,53.33,53.34,53.29,53.29,18393.0,37.4766,37.4836,37.4485,37.4485,18393.0
2017-04-24 11:55:00,53.29,53.32,53.28,53.29,39484.0,37.4485,37.4696,37.4415,37.4485,39484.0
2017-04-24 12:00:00,53.3,53.32,53.27,53.31,16153.0,37.4555,37.4696,37.4344,37.4626,16153.0
2017-04-24 12:05:00,53.3,53.32,53.28,53.32,19618.0,37.4555,37.4696,37.4415,37.4696,19618.0
2017-04-24 12:10:00,53.32,53.34,53.28,53.28,15598.0,37.4696,37.4836,37.4415,37.4415,15598.0
2017-04-24 12:15:00,53.29,53.31,53.27,53.29,17033.0,37.4485,37.4626,37.4344,37.4485,17033.0
2017-04-24 12:20:00,53.29,53.29,53.25,53.26,18343.0,37.4485,37.4485,37.4204,37.4274,18343.0
2017-04-24 12:25:00,53.26,53.31,53.25,53.29,21676.0,37.4274,37.4626,37.4204,37.4485,21676.0
2017-04-24 12:30:00,53.29,53.29,53.26,53.27,21744.0,37.4485,37.4485,37.4274,37.4344,21744.0
2017-04-24 12:35:00,53.28,53.3,53.27,53.29,15152.0,37.4415,37.4555,37.4344,37.4485,15152.0
2017-04-24 12:40:00,53.28,53.31,53.28,53.3,15803.0,37.4415,37.4626,37.4415,37.4555,15803.0
2017-04-24 12:45:00,53.3,53.31,53.27,53.27,13647.0,37.4555,37.4626,37.4344,37.4344,13647.0
2017-04-24 12:50:00,53.27,53.3,53.25,53.28,30359.0,37.4344,37.4555,37.4204,37.4415,30359.0
2017-04-24 12:55:00,53.28,53.29,53.26,53.29,18756.0,37.4415,37.4485,37.4274,37.4485,18756.0
2017-04-24 13:00:00,53.28,53.31,53.27,53.27,17366.0,37.4415,37.4626,37.4344,37.4344,17366.0
2017-04-24 13:05:00,53.28,53.29,53.26,53.27,10698.0,37.4415,37.4485,37.4274,37.4344,10698.0
2017-04-24 13:10:00,53.26,53.31,53.26,53.3,20479.0,37.4274,37.4626,37.4274,37.4555,20479.0
2017-04-24 13:15:00,53.3,53.3,53.26,53.28,27221.0,37.4555,37.4555,37.4274,37.4415,27221.0
2017-04-24 13:20:00,53.27,53.28,53.24,53.26,24572.0,37.4344,37.4415,37.4134,37.4274,24572.0
2017-04-24 13:25:00,53.27,53.28,53.26,53.27,6105.0,37.4344,37.4415,37.4274,37.4344,6105.0
2017-04-24 13:30:00,53.26,53.27,53.21,53.22,18532.0,37.4274,37.4344,37.3923,37.3993,18532.0
2017-04-24 13:35:00,53.22,53.25,53.22,53.25,14323.0,37.3993,37.4204,37.3993,37.4204,14323.0
2017-04-24 13:40:00,53.25,53.27,53.23,53.27,16396.0,37.4204,37.4344,37.4063,37.4344,16396.0
2017-04-24 13:45:00,53.26,53.27,53.24,53.26,11101.0,37.4274,37.4344,37.4134,37.4274,11101.0
2017-04-24 13:50:00,53.26,53.31,53.26,53.29,14605.0,37.4274,37.4626,37.4274,37.4485,14605.0
2017-04-24 13:55:00,53.3,53.3,53.25,53.26,38251.0,37.4555,37.4555,37.4204,37.4274,38251.0
2017-04-24 14:00:00,53.26,53.28,53.26,53.26,16028.0,37.4274,37.4415,37.4274,37.4274,16028.0
2017-04-24 14:05:00,53.26,53.32,53.26,53.32,21794.0,37.4274,37.4696,37.4274,37.4696,21794.0
2017-04-24 14:10:00,53.32,53.33,53.27,53.29,23114.0,37.4696,37.4766,37.4344,37.4485,23114.0
2017-04-24 14:15:00,53.29,53.4,53.28,53.4,39483.0,37.4485,37.5258,37.4415,37.5258,39483.0
2017-04-24 14:20:00,53.39,53.39,53.36,53.38,14998.0,37.5188,37.5188,37.4977,37.5117,14998.0
2017-04-24 14:25:00,53.38,53.39,53.34,53.36,24755.0,37.5117,37.5188,37.4836,37.4977,24755.0
2017-04-24 14:30:00,53.37,53.4,53.36,53.4,18044.0,37.5047,37.5258,37.4977,37.5258,18044.0
2017-04-24 14:35:00,53.39,53.4,53.33,53.34,31629.0,37.5188,37.5258,37.4766,37.4836,31629.0
2017-04-24 14:40:00,53.34,53.37,53.32,53.37,22516.0,37.4836,37.5047,37.4696,37.5047,22516.0
2017-04-24 14:45:00,53.37,53.37,53.32,53.34,18691.0,37.5047,37.5047,37.4696,37.4836,18691.0
2017-04-24 14:50:00,53.34,53.36,53.27,53.27,28871.0,37.4836,37.4977,37.4344,37.4344,28871.0
2017-04-24 14:55:00,53.28,53.29,53.25,53.28,26081.0,37.4415,37.4485,37.4204,37.4415,26081.0
2017-04-24 15:00:00,53.28,53.33,53.27,53.33,32391.0,37.4415,37.4766,37.4344,37.4766,32391.0
2017-04-24 15:05:00,53.33,53.38,53.31,53.36,35837.0,37.4766,37.5117,37.4626,37.4977,35837.0
2017-04-24 15:10:00,53.36,53.38,53.35,53.37,27935.0,37.4977,37.5117,37.4907,37.5047,27935.0
2017-04-24 15:15:00,53.36,53.38,53.32,53.34,46757.0,37.4977,37.5117,37.4696,37.4836,46757.0
2017-04-24 15:20:00,53.34,53.38,53.33,53.35,36092.0,37.4836,37.5117,37.4766,37.4907,36092.0
2017-04-24 15:25:00,53.35,53.36,53.3,53.3,37626.0,37.4907,37.4977,37.4555,37.4555,37626.0
2017-04-24 15:30:00,53.3,53.31,53.23,53.23,46146.0,37.4555,37.4626,37.4063,37.4063,46146.0
2017-04-24 15:35:00,53.24,53.31,53.23,53.29,52475.0,37.4134,37.4626,37.4063,37.4485,52475.0
2017-04-24 15:40:00,53.29,53.3,53.26,53.27,52808.0,37.4485,37.4555,37.4274,37.4344,52808.0
2017-04-24 15:45:00,53.27,53.28,53.22,53.23,54575.0,37.4344,37.4415,37.3993,37.4063,54575.0
2017-04-24 15:50:00,53.23,53.24,53.21,53.21,76188.0,37.4063,37.4134,37.3923,37.3923,76188.0
2017-04-24 15:55:00,53.21,53.23,53.2,53.21,164772.0,37.3923,37.4063,37.3853,37.3923,164772.0
2017-04-25 09:30:00,53.6,53.87,53.6,53.83,109127.0,37.6663,37.8561,37.6663,37.828,109127.0
2017-04-25 09:35:00,53.86,53.89,53.79,53.86,23014.0,37.8491,37.8701,37.7999,37.8491,23014.0
2017-04-25 09:40:00,53.88,53.97,53.88,53.89,19074.0,37.8631,37.9264,37.8631,37.8701,19074.0
2017-04-25 09:45:00,53.9,53.91,53.74,53.75,20234.0,37.8772,37.8842,37.7647,37.7718,20234.0
2017-04-25 09:50:00,53.73,53.74,53.62,53.64,11375.0,37.7577,37.7647,37.6804,37.6945,11375.0
2017-04-25 09:55:00,53.66,53.66,53.53,53.55,27155.0,37.7085,37.7085,37.6172,37.6312,27155.0
2017-04-25 10:00:00,53.55,53.69,53.54,53.61,32656.0,37.6312,37.7296,37.6242,37.6734,32656.0
2017-04-25 10:05:00,53.62,53.74,53.62,53.73,39875.0,37.6804,37.7647,37.6804,37.7577,39875.0
2017-04-25 10:10:00,53.73,53.74,53.69,53.7,26957.0,37.7577,37.7647,37.7296,37.7366,26957.0
2017-04-25 10:15:00,53.7,53.72,53.61,53.64,35898.0,37.7366,37.7507,37.6734,37.6945,35898.0
2017-04-25 10:20:00,53.64,53.71,53.61,53.7,34878.0,37.6945,37.7436,37.6734,37.7366,34878.0
2017-04-25 10:25:00,53.69,53.7,53.63,53.65,22892.0,37.7296,37.7366,37.6874,37.7015,22892.0
2017-04-25 10:30:00,53.65,53.66,53.59,53.63,42984.0,37.7015,37.7085,37.6593,37.6874,42984.0
2017-04-25 10:35:00,53.63,53.64,53.6,53.61,22117.0,37.6874,37.6945,37.6663,37.6734,22117.0
2017-04-25 10:40:00,53.61,53.64,53.6,53.62,19164.0,37.6734,37.6945,37.6663,37.6804,19164.0
2017-04-25 10:45:00,53.62,53.65,53.62,53.65,18923.0,37.6804,37.7015,37.6804,37.7015,18923.0
2017-04-25 10:50:00,53.64,53.68,53.63,53.66,20056.0,37.6945,37.7226,37.6874,37.7085,20056.0
2017-04-25 10:55:00,53.65,53.66,53.64,53.65,20684.0,37.7015,37.7085,37.6945,37.7015,20684.0
2017-04-25 11:00:00,53.64,53.67,53.63,53.67,16764.0,37.6945,37.7155,37.6874,37.7155,16764.0
2017-04-25 11:05:00,53.66,53.7,53.65,53.67,28810.0,37.7085,37.7366,37.7015,37.7155,28810.0
2017-04-25 11:10:00,53.68,53.74,53.68,53.73,15860.0,37.7226,37.7647,37.7226,37.7577,15860.0
2017-04-25 11:15:00,53.73,53.85,53.72,53.84,21706.0,37.7577,37.842,37.7507,37.835,21706.0
2017-04-25 11:20:00,53.83,53.87,53.8,53.8,25203.0,37.828,37.8561,37.8069,37.8069,25203.0
2017-04-25 11:25:00,53.81,53.83,53.69,53.7,16975.0,37.8139,37.828,37.7296,37.7366,16975.0
2017-04-25 11:30:00,53.69,53.8,53.67,53.75,19510.0,37.7296,37.8069,37.7155,37.7718,19510.0
2017-04-25 11:35:00,53.75,53.77,53.69,53.75,21959.0,37.7718,37.7858,37.7296,37.7718,21959.0
2017-04-25 11:40:00,53.76,53.76,53.69,53.69,29342.0,37.7788,37.7788,37.7296,37.7296,29342.0
2017-04-25 11:45:00,53.7,53.72,53.67,53.7,28907.0,37.7366,37.7507,37.7155,37.7366,28907.0
2017-04-25 11:50:00,53.7,53.75,53.69,53.75,10909.0,37.7366,37.7718,37.7296,37.7718,10909.0
2017-04-25 11:55:00,53.75,53.79,53.74,53.79,16748.0,37.7718,37.7999,37.7647,37.7999,16748.0
2017-04-25 12:00:00,53.78,53.88,53.78,53.88,26625.0,37.7928,37.8631,37.7928,37.8631,26625.0
2017-04-25 12:05:00,53.88,53.88,53.83,53.85,10186.0,37.8631,37.8631,37.828,37.842,10186.0
2017-04-25 12:10:00,53.84,53.84,53.75,53.77,14381.0,37.835,37.835,37.7718,37.7858,14381.0
2017-04-25 12:15:00,53.78,53.81,53.78,53.81,10018.0,37.7928,37.8139,37.7928,37.8139,10018.0
2017-04-25 12:20:00,53.81,53.83,53.8,53.81,6975.0,37.8139,37.828,37.8069,37.8139,6975.0
2017-04-25 12:25:00,53.82,53.84,53.8,53.82,10206.0,37.8209,37.835,37.8069,37.8209,10206.0
2017-04-25 12:30:00,53.81,53.82,53.77,53.77,11026.0,37.8139,37.8209,37.7858,37.7858,11026.0
2017-04-25 12:35:00,53.77,53.78,53.73,53.78,12827.0,37.7858,37.7928,37.7577,37.7928,12827.0
2017-04-25 12:40:00,53.77,53.78,53.74,53.75,18823.0,37.7858,37.7928,37.7647,37.7718,18823.0
2017-04-25 12:45:00,53.75,53.82,53.75,53.81,13088.0,37.7718,37.8209,37.7718,37.8139,13088.0
2017-04-25 12:50:00,53.81,53.86,53.81,53.85,27115.0,37.8139,37.8491,37.8139,37.842,27115.0
2017-04-25 12:55:00,53.84,53.87,53.82,53.85,51896.0,37.835,37.8561,37.8209,37.842,51896.0
2017-04-25 13:00:00,53.85,53.85,53.8,53.82,100764.0,37.842,37.842,37.8069,37.8209,100764.0
2017-04-25 13:05:00,53.81,53.82,53.76,53.77,51145.0,37.8139,37.8209,37.7788,37.7858,51145.0
2017-04-25 13:10:00,53.77,53.77,53.7,53.71,37961.0,37.7858,37.7858,37.7366,37.7436,37961.0
2017-04-25 13:15:00,53.7,53.74,53.7,53.71,12056.0,37.7366,37.7647,37.7366,37.7436,12056.0
2017-04-25 13:20:00,53.7,53.71,53.64,53.65,14683.0,37.7366,37.7436,37.6945,37.7015,14683.0
2017-04-25 13:25:00,53.66,53.7,53.65,53.65,23442.0,37.7085,37.7366,37.7015,37.7015,23442.0
2017-04-25 13:30:00,53.66,53.67,53.63,53.66,9861.0,37.7085,37.7155,37.6874,37.7085,9861.0
2017-04-25 13:35:00,53.66,53.7,53.64,53.7,22087.0,37.7085,37.7366,37.6945,37.7366,22087.0
2017-04-25 13:40:00,53.69,53.74,53.69,53.71,35906.0,37.7296,37.7647,37.7296,37.7436,35906.0
2017-04-25 13:45:00,53.71,53.72,53.68,53.7,39243.0,37.7436,37.7507,37.7226,37.7366,39243.0
2017-04-25 13:50:00,53.7,53.7,53.65,53.66,38513.0,37.7366,37.7366,37.7015,37.7085,38513.0
2017-04-25 13:55:00,53.65,53.66,53.63,53.64,33443.0,37.7015,37.7085,37.6874,37.6945,33443.0
2017-04-25 14:00:00,53.63,53.69,53.63,53.67,21053.0,37.6874,37.7296,37.6874,37.7155,21053.0
2017-04-25 14:05:00,53.68,53.73,53.66,53.72,38926.0,37.7226,37.7577,37.7085,37.7507,38926.0
2017-04-25 14:10:00,53.72,53.79,53.7,53.76,35399.0,37.7507,37.7999,37.7366,37.7788,35399.0
2017-04-25 14:15:00,53.78,53.8,53.77,53.78,13810.0,37.7928,37.8069,37.7858,37.7928,13810.0
2017-04-25 14:20:00,53.78,53.79,53.74,53.76,25168.0,37.7928,37.7999,37.7647,37.7788,25168.0
2017-04-25 14:25:00,53.75,53.82,53.75,53.8,19344.0,37.7718,37.8209,37.7718,37.8069,19344.0
2017-04-25 14:30:00,53.8,53.83,53.79,53.83,14556.0,37.8069,37.828,37.7999,37.828,14556.0
2017-04-25 14:35:00,53.83,53.84,53.79,53.79,30393.0,37.828,37.835,37.7999,37.7999,30393.0
2017-04-25 14:40:00,53.8,53.81,53.78,53.79,20269.0,37.8069,37.8139,37.7928,37.7999,20269.0
2017-04-25 14:45:00,53.8,53.84,53.79,53.79,14986.0,37.8069,37.835,37.7999,37.7999,14986.0
2017-04-25 14:50:00,53.79,53.8,53.78,53.78,12042.0,37.7999,37.8069,37.7928,37.7928,12042.0
2017-04-25 14:55:00,53.78,53.8,53.75,53.77,13247.0,37.7928,37.8069,37.7718,37.7858,13247.0
2017-04-25 15:00:00,53.78,53.8,53.76,53.8,15531.0,37.7928,37.8069,37.7788,37.8069,15531.0
2017-04-25 15:05:00,53.79,53.86,53.79,53.84,20347.0,37.7999,37.8491,37.7999,37.835,20347.0
2017-04-25 15:10:00,53.84,53.84,53.81,53.83,11830.0,37.835,37.835,37.8139,37.828,11830.0
2017-04-25 15:15:00,53.82,53.85,53.8,53.84,18409.0,37.8209,37.842,37.8069,37.835,18409.0
2017-04-25 15:20:00,53.85,53.85,53.8,53.81,23875.0,37.842,37.842,37.8069,37.8139,23875.0
2017-04-25 15:25:00,53.8,53.81,53.77,53.79,30012.0,37.8069,37.8139,37.7858,37.7999,30012.0
2017-04-25 15:30:00,53.79,53.81,53.75,53.8,25185.0,37.7999,37.8139,37.7718,37.8069,25185.0
2017-04-25 15:35:00,53.8,53.82,53.79,53.79,21797.0,37.8069,37.8209,37.7999,37.7999,21797.0
2017-04-25 15:40:00,53.8,53.83,53.77,53.78,38663.0,37.8069,37.828,37.7858,37.7928,38663.0
2017-04-25 15:45:00,53.77,53.78,53.71,53.73,63876.0,37.7858,37.7928,37.7436,37.7577,63876.0
2017-04-25 15:50:00,53.73,53.75,53.69,53.7,76332.0,37.7577,37.7718,37.7296,37.7366,76332.0
2017-04-25 15:55:00,53.71,53.73,53.68,53.69,135533.0,37.7436,37.7577,37.7226,37.7296,135533.0
2017-04-26 09:30:00,53.74,54.0,53.7,53.96,53000.0,37.7647,37.9474,37.7366,37.9193,53000.0
2017-04-26 09:35:00,53.95,54.0,53.84,53.84,31538.0,37.9123,37.9474,37.835,37.835,31538.0
2017-04-26 09:40:00,53.86,53.89,53.73,53.83,12283.0,37.8491,37.8701,37.7577,37.828,12283.0
2017-04-26 09:45:00,53.81,53.86,53.73,53.86,25361.0,37.8139,37.8491,37.7577,37.8491,25361.0
2017-04-26 09:50:00,53.84,53.89,53.83,53.87,16864.0,37.835,37.8701,37.828,37.8561,16864.0
2017-04-26 09:55:00,53.87,53.88,53.78,53.88,17375.0,37.8561,37.8631,37.7928,37.8631,17375.0
2017-04-26 10:00:00,53.86,53.86,53.63,53.67,58841.0,37.8491,37.8491,37.6874,37.7155,58841.0
2017-04-26 10:05:00,53.66,53.88,53.66,53.87,24349.0,37.7085,37.8631,37.7085,37.8561,24349.0
2017-04-26 10:10:00,53.85,53.91,53.76,53.86,10568.0,37.842,37.8842,37.7788,37.8491,10568.0
2017-04-26 10:15:00,53.87,53.92,53.85,53.87,6061.0,37.8561,37.8912,37.842,37.8561,6061.0
2017-04-26 10:20:00,53.86,53.86,53.76,53.78,8753.0,37.8491,37.8491,37.7788,37.7928,8753.0
2017-04-26 10:25:00,53.78,53.83,53.77,53.8,10409.0,37.7928,37.828,37.7858,37.8069,10409.0
2017-04-26 10:30:00,53.82,53.91,53.82,53.89,9290.0,37.8209,37.8842,37.8209,37.8701,9290.0
2017-04-26 10:35:00,53.89,53.89,53.84,53.84,6500.0,37.8701,37.8701,37.835,37.835,6500.0
2017-04-26 10:40:00,53.85,53.96,53.84,53.92,16953.0,37.842,37.9193,37.835,37.8912,16953.0
2017-04-26 10:45:00,53.92,54.1,53.92,54.09,36530.0,37.8912,38.0177,37.8912,38.0107,36530.0
2017-04-26 10:50:00,54.08,54.15,54.08,54.11,12800.0,38.0037,38.0528,38.0037,38.0247,12800.0
2017-04-26 10:55:00,54.1,54.15,54.09,54.1,9199.0,38.0177,38.0528,38.0107,38.0177,9199.0
2017-04-26 11:00:00,54.11,54.12,54.05,54.05,8316.0,38.0247,38.0318,37.9826,37.9826,8316.0
2017-04-26 11:05:00,54.05,54.06,53.99,54.04,10944.0,37.9826,37.9896,37.9404,37.9755,10944.0
2017-04-26 11:10:00,54.03,54.05,53.99,53.99,13800.0,37.9685,37.9826,37.9404,37.9404,13800.0
2017-04-26 11:15:00,53.98,54.05,53.98,54.05,27120.0,37.9334,37.9826,37.9334,37.9826,27120.0
2017-04-26 11:20:00,54.04,54.11,54.0,54.05,21771.0,37.9755,38.0247,37.9474,37.9826,21771.0
2017-04-26 11:25:00,54.05,54.09,54.03,54.04,12592.0,37.9826,38.0107,37.9685,37.9755,12592.0
2017-04-26 11:30:00,54.03,54.03,53.97,53.99,27179.0,37.9685,37.9685,37.9264,37.9404,27179.0
2017-04-26 11:35:00,53.99,54.0,53.96,53.98,10596.0,37.9404,37.9474,37.9193,37.9334,10596.0
2017-04-26 11:40:00,53.99,54.0,53.94,53.94,8680.0,37.9404,37.9474,37.9053,37.9053,8680.0
2017-04-26 11:45:00,53.94,53.96,53.86,53.88,9918.0,37.9053,37.9193,37.8491,37.8631,9918.0
2017-04-26 11:50:00,53.87,53.97,53.86,53.95,11580.0,37.8561,37.9264,37.8491,37.9123,11580.0
2017-04-26 11:55:00,53.94,54.02,53.93,54.02,8988.0,37.9053,37.9615,37.8982,37.9615,8988.0
2017-04-26 12:00:00,54.0,54.02,53.98,53.98,6773.0,37.9474,37.9615,37.9334,37.9334,6773.0
2017-04-26 12:05:00,53.97,53.98,53.92,53.92,6297.0,37.9264,37.9334,37.8912,37.8912,6297.0
2017-04-26 12:10:00,53.94,53.97,53.94,53.95,6530.0,37.9053,37.9264,37.9053,37.9123,6530.0
2017-04-26 12:15:00,53.95,53.96,53.92,53.94,21720.0,37.9123,37.9193,37.8912,37.9053,21720.0
2017-04-26 12:20:00,53.94,53.97,53.9,53.97,13967.0,37.9053,37.9264,37.8772,37.9264,13967.0
2017-04-26 12:25:00,53.97,53.98,53.93,53.93,9944.0,37.9264,37.9334,37.8982,37.8982,9944.0
2017-04-26 12:30:00,53.93,54.03,53.92,54.02,12591.0,37.8982,37.9685,37.8912,37.9615,12591.0
2017-04-26 12:35:00,54.03,54.03,54.0,54.01,10014.0,37.9685,37.9685,37.9474,37.9545,10014.0
2017-04-26 12:40:00,54.0,54.07,54.0,54.04,12571.0,37.9474,37.9966,37.9474,37.9755,12571.0
2017-04-26 12:45:00,54.04,54.07,54.01,54.01,13622.0,37.9755,37.9966,37.9545,37.9545,13622.0
2017-04-26 12:50:00,54.0,54.05,53.98,54.04,16063.0,37.9474,37.9826,37.9334,37.9755,16063.0
2017-04-26 12:55:00,54.05,54.08,54.04,54.06,10240.0,37.9826,38.0037,37.9755,37.9896,10240.0
2017-04-26 13:00:00,54.06,54.06,54.03,54.03,4550.0,37.9896,37.9896,37.9685,37.9685,4550.0
2017-04-26 13:05:00,54.02,54.07,54.02,54.06,9418.0,37.9615,37.9966,37.9615,37.9896,9418.0
2017-04-26 13:10:00,54.06,54.09,54.06,54.07,8285.0,37.9896,38.0107,37.9896,37.9966,8285.0
2017-04-26 13:15:00,54.07,54.1,54.06,54.07,10456.0,37.9966,38.0177,37.9896,37.9966,10456.0
2017-04-26 13:20:00,54.07,54.15,54.06,54.15,13231.0,37.9966,38.0528,37.9896,38.0528,13231.0
2017-04-26 13:25:00,54.14,54.15,54.11,54.12,9142.0,38.0458,38.0528,38.0247,38.0318,9142.0
2017-04-26 13:30:00,54.13,54.13,54.04,54.08,7547.0,38.0388,38.0388,37.9755,38.0037,7547.0
2017-04-26 13:35:00,54.08,54.09,54.01,54.05,11487.0,38.0037,38.0107,37.9545,37.9826,11487.0
2017-04-26 13:40:00,54.04,54.09,54.01,54.09,10872.0,37.9755,38.0107,37.9545,38.0107,10872.0
2017-04-26 13:45:00,54.08,54.09,53.91,53.95,37609.0,38.0037,38.0107,37.8842,37.9123,37609.0
2017-04-26 13:50:00,53.96,53.99,53.94,53.97,7029.0,37.9193,37.9404,37.9053,37.9264,7029.0
2017-04-26 13:55:00,53.95,53.95,53.89,53.89,8158.0,37.9123,37.9123,37.8701,37.8701,8158.0
2017-04-26 14:00:00,53.88,53.9,53.83,53.89,11872.0,37.8631,37.8772,37.828,37.8701,11872.0
2017-04-26 14:05:00,53.88,53.91,53.86,53.89,10032.0,37.8631,37.8842,37.8491,37.8701,10032.0
2017-04-26 14:10:00,53.89,53.97,53.88,53.97,9961.0,37.8701,37.9264,37.8631,37.9264,9961.0
2017-04-26 14:15:00,53.99,54.04,53.99,54.04,45332.0,37.9404,37.9755,37.9404,37.9755,45332.0
2017-04-26 14:20:00,54.02,54.03,54.01,54.01,14220.0,37.9615,37.9685,37.9545,37.9545,14220.0
2017-04-26 14:25:00,54.01,54.04,53.98,53.98,15428.0,37.9545,37.9755,37.9334,37.9334,15428.0
2017-04-26 14:30:00,53.97,53.99,53.94,53.99,11175.0,37.9264,37.9404,37.9053,37.9404,11175.0
2017-04-26 14:35:00,53.98,53.98,53.92,53.94,10120.0,37.9334,37.9334,37.8912,37.9053,10120.0
2017-04-26 14:40:00,53.94,54.0,53.93,54.0,21140.0,37.9053,37.9474,37.8982,37.9474,21140.0
2017-04-26 14:45:00,54.01,54.08,54.0,54.06,15337.0,37.9545,38.0037,37.9474,37.9896,15337.0
2017-04-26 14:50:00,54.07,54.1,54.04,54.07,9430.0,37.9966,38.0177,37.9755,37.9966,9430.0
2017-04-26 14:55:00,54.07,54.11,54.06,54.08,17142.0,37.9966,38.0247,37.9896,38.0037,17142.0
2017-04-26 15:00:00,54.08,54.13,54.06,54.13,16392.0,38.0037,38.0388,37.9896,38.0388,16392.0
2017-04-26 15:05:00,54.12,54.15,54.12,54.15,14888.0,38.0318,38.0528,38.0318,38.0528,14888.0
2017-04-26 15:10:00,54.15,54.19,54.14,54.15,14382.0,38.0528,38.081,38.0458,38.0528,14382.0
2017-04-26 15:15:00,54.15,54.23,54.15,54.2,24911.0,38.0528,38.1091,38.0528,38.088,24911.0
2017-04-26 15:20:00,54.2,54.23,54.14,54.18,22586.0,38.088,38.1091,38.0458,38.0739,22586.0
2017-04-26 15:25:00,54.19,54.19,54.11,54.15,26277.0,38.081,38.081,38.0247,38.0528,26277.0
2017-04-26 15:30:00,54.15,54.16,54.09,54.14,26334.0,38.0528,38.0599,38.0107,38.0458,26334.0
2017-04-26 15:35:00,54.13,54.13,54.0,54.01,32734.0,38.0388,38.0388,37.9474,37.9545,32734.0
2017-04-26 15:40:00,54.0,54.07,53.96,54.06,29036.0,37.9474,37.9966,37.9193,37.9896,29036.0
2017-04-26 15:45:00,54.07,54.09,54.0,54.02,74312.0,37.9966,38.0107,37.9474,37.9615,74312.0
2017-04-26 15:50:00,54.03,54.04,53.97,54.01,97681.0,37.9685,37.9755,37.9264,37.9545,97681.0
2017-04-26 15:55:00,54.01,54.09,54.0,54.06,184628.0,37.9545,38.0107,37.9474,37.9896,184628.0
2017-04-27 09:30:00,54.0,54.0,53.19,53.47,65413.0,37.9474,37.9474,37.3782,37.575,65413.0
2017-04-27 09:35:00,53.49,53.99,53.46,53.9,47643.0,37.589,37.9404,37.568,37.8772,47643.0
2017-04-27 09:40:00,53.92,54.07,53.82,53.99,42922.0,37.8912,37.9966,37.8209,37.9404,42922.0
2017-04-27 09:45:00,54.07,54.09,53.81,54.09,24046.0,37.9966,38.0107,37.8139,38.0107,24046.0
2017-04-27 09:50:00,54.09,54.31,54.05,54.31,35606.0,38.0107,38.1653,37.9826,38.1653,35606.0
2017-04-27 09:55:00,54.31,54.31,54.15,54.27,31307.0,38.1653,38.1653,38.0528,38.1372,31307.0
2017-04-27 10:00:00,54.22,54.41,54.15,54.37,30297.0,38.102,38.2356,38.0528,38.2074,30297.0
2017-04-27 10:05:00,54.39,54.64,54.38,54.5,51720.0,38.2215,38.3972,38.2145,38.2988,51720.0
2017-04-27 10:10:00,54.5,54.66,54.48,54.61,38978.0,38.2988,38.4112,38.2847,38.3761,38978.0
2017-04-27 10:15:00,54.62,54.63,54.5,54.58,21544.0,38.3831,38.3902,38.2988,38.355,21544.0
2017-04-27 10:20:00,54.57,54.88,54.57,54.81,61659.0,38.348,38.5658,38.348,38.5166,61659.0
2017-04-27 10:25:00,54.78,54.91,54.68,54.88,50767.0,38.4956,38.5869,38.4253,38.5658,50767.0
2017-04-27 10:30:00,54.89,54.91,54.69,54.69,73986.0,38.5729,38.5869,38.4323,38.4323,73986.0
2017-04-27 10:35:00,54.69,54.69,54.5,54.56,36324.0,38.4323,38.4323,38.2988,38.341,36324.0
2017-04-27 10:40:00,54.55,54.73,54.53,54.73,14238.0,38.3339,38.4604,38.3199,38.4604,14238.0
2017-04-27 10:45:00,54.7,54.77,54.66,54.71,24700.0,38.4393,38.4885,38.4112,38.4464,24700.0
2017-04-27 10:50:00,54.71,54.74,54.61,54.65,54836.0,38.4464,38.4675,38.3761,38.4042,54836.0
2017-04-27 10:55:00,54.69,54.87,54.66,54.87,26485.0,38.4323,38.5588,38.4112,38.5588,26485.0
2017-04-27 11:00:00,54.88,54.88,54.75,54.76,20200.0,38.5658,38.5658,38.4745,38.4815,20200.0
2017-04-27 11:05:00,54.77,54.77,54.69,54.69,14739.0,38.4885,38.4885,38.4323,38.4323,14739.0
2017-04-27 11:10:00,54.69,54.69,54.53,54.6,17927.0,38.4323,38.4323,38.3199,38.3691,17927.0
2017-04-27 11:15:00,54.61,54.63,54.55,54.63,20505.0,38.3761,38.3902,38.3339,38.3902,20505.0
2017-04-27 11:20:00,54.63,54.75,54.63,54.74,93174.0,38.3902,38.4745,38.3902,38.4675,93174.0
2017-04-27 11:25:00,54.74,54.78,54.66,54.68,95939.0,38.4675,38.4956,38.4112,38.4253,95939.0
2017-04-27 11:30:00,54.69,54.81,54.68,54.81,23643.0,38.4323,38.5166,38.4253,38.5166,23643.0
2017-04-27 11:35:00,54.81,54.83,54.58,54.63,58117.0,38.5166,38.5307,38.355,38.3902,58117.0
2017-04-27 11:40:00,54.64,54.71,54.62,54.71,23584.0,38.3972,38.4464,38.3831,38.4464,23584.0
2017-04-27 11:45:00,54.7,54.8,54.67,54.71,51273.0,38.4393,38.5096,38.4183,38.4464,51273.0
2017-04-27 11:50:00,54.7,54.74,54.61,54.61,37443.0,38.4393,38.4675,38.3761,38.3761,37443.0
2017-04-27 11:55:00,54.61,54.66,54.58,54.64,10707.0,38.3761,38.4112,38.355,38.3972,10707.0
2017-04-27 12:00:00,54.64,54.7,54.63,54.63,14544.0,38.3972,38.4393,38.3902,38.3902,14544.0
2017-04-27 12:05:00,54.63,54.68,54.63,54.67,9271.0,38.3902,38.4253,38.3902,38.4183,9271.0
2017-04-27 12:10:00,54.65,54.68,54.63,54.68,7522.0,38.4042,38.4253,38.3902,38.4253,7522.0
2017-04-27 12:15:00,54.66,54.68,54.63,54.64,12987.0,38.4112,38.4253,38.3902,38.3972,12987.0
2017-04-27 12:20:00,54.64,54.64,54.59,54.6,12140.0,38.3972,38.3972,38.362,38.3691,12140.0
2017-04-27 12:25:00,54.61,54.62,54.59,54.61,6652.0,38.3761,38.3831,38.362,38.3761,6652.0
2017-04-27 12:30:00,54.61,54.76,54.61,54.74,11951.0,38.3761,38.4815,38.3761,38.4675,11951.0
2017-04-27 12:35:00,54.75,54.78,54.71,54.72,16959.0,38.4745,38.4956,38.4464,38.4534,16959.0
2017-04-27 12:40:00,54.72,54.8,54.72,54.8,11836.0,38.4534,38.5096,38.4534,38.5096,11836.0
2017-04-27 12:45:00,54.79,54.88,54.79,54.86,21987.0,38.5026,38.5658,38.5026,38.5518,21987.0
2017-04-27 12:50:00,54.88,55.15,54.85,55.14,80113.0,38.5658,38.7556,38.5448,38.7485,80113.0
2017-04-27 12:55:00,55.14,55.54,54.95,55.5,80896.0,38.7485,39.0296,38.615,39.0015,80896.0
2017-04-27 13:00:00,55.49,55.49,55.3,55.32,38259.0,38.9945,38.9945,38.861,38.875,38259.0
2017-04-27 13:05:00,55.32,55.39,55.17,55.34,30725.0,38.875,38.9242,38.7696,38.8891,30725.0
2017-04-27 13:10:00,55.34,55.42,55.33,55.38,19659.0,38.8891,38.9453,38.8821,38.9172,19659.0
2017-04-27 13:15:00,55.38,55.38,55.22,55.23,16986.0,38.9172,38.9172,38.8048,38.8118,16986.0
2017-04-27 13:20:00,55.23,55.24,55.1,55.12,21701.0,38.8118,38.8188,38.7204,38.7345,21701.0
2017-04-27 13:25:00,55.14,55.21,55.13,55.15,20504.0,38.7485,38.7977,38.7415,38.7556,20504.0
2017-04-27 13:30:00,55.16,55.19,55.14,55.14,9570.0,38.7626,38.7837,38.7485,38.7485,9570.0
2017-04-27 13:35:00,55.15,55.15,55.08,55.12,21623.0,38.7556,38.7556,38.7064,38.7345,21623.0
2017-04-27 13:40:00,55.12,55.14,55.1,55.12,10319.0,38.7345,38.7485,38.7204,38.7345,10319.0
2017-04-27 13:45:00,55.12,55.19,55.11,55.19,26947.0,38.7345,38.7837,38.7275,38.7837,26947.0
2017-04-27 13:50:00,55.18,55.19,55.1,55.13,44321.0,38.7767,38.7837,38.7204,38.7415,44321.0
2017-04-27 13:55:00,55.13,55.14,55.02,55.05,19391.0,38.7415,38.7485,38.6642,38.6853,19391.0
2017-04-27 14:00:00,55.05,55.07,55.0,55.01,17686.0,38.6853,38.6994,38.6502,38.6572,17686.0
2017-04-27 14:05:00,55.01,55.05,54.98,55.01,24956.0,38.6572,38.6853,38.6361,38.6572,24956.0
2017-04-27 14:10:00,55.0,55.06,54.99,55.03,18759.0,38.6502,38.6923,38.6431,38.6712,18759.0
2017-04-27 14:15:00,55.03,55.05,55.0,55.0,19891.0,38.6712,38.6853,38.6502,38.6502,19891.0
2017-04-27 14:20:00,55.01,55.04,54.98,54.98,19880.0,38.6572,38.6783,38.6361,38.6361,19880.0
2017-04-27 14:25:00,54.97,54.97,54.94,54.97,11279.0,38.6291,38.6291,38.608,38.6291,11279.0
2017-04-27 14:30:00,54.97,54.99,54.93,54.93,18383.0,38.6291,38.6431,38.601,38.601,18383.0
2017-04-27 14:35:00,54.92,54.98,54.91,54.98,18500.0,38.5939,38.6361,38.5869,38.6361,18500.0
2017-04-27 14:40:00,54.98,54.98,54.88,54.89,19763.0,38.6361,38.6361,38.5658,38.5729,19763.0
2017-04-27 14:45:00,54.89,54.93,54.88,54.92,16625.0,38.5729,38.601,38.5658,38.5939,16625.0
2017-04-27 14:50:00,54.92,54.93,54.88,54.91,12157.0,38.5939,38.601,38.5658,38.5869,12157.0
2017-04-27 14:55:00,54.9,54.96,54.9,54.96,16979.0,38.5799,38.6221,38.5799,38.6221,16979.0
2017-04-27 15:00:00,54.95,55.01,54.93,54.97,27956.0,38.615,38.6572,38.601,38.6291,27956.0
2017-04-27 15:05:00,54.96,54.98,54.91,54.98,31622.0,38.6221,38.6361,38.5869,38.6361,31622.0
2017-04-27 15:10:00,54.98,55.02,54.97,55.0,27751.0,38.6361,38.6642,38.6291,38.6502,27751.0
2017-04-27 15:15:00,55.01,55.02,54.99,54.99,17965.0,38.6572,38.6642,38.6431,38.6431,17965.0
2017-04-27 15:20:00,54.98,55.07,54.98,55.05,23954.0,38.6361,38.6994,38.6361,38.6853,23954.0
2017-04-27 15:25:00,55.05,55.06,54.97,55.0,42029.0,38.6853,38.6923,38.6291,38.6502,42029.0
2017-04-27 15:30:00,55.01,55.02,54.99,55.0,22193.0,38.6572,38.6642,38.6431,38.6502,22193.0
2017-04-27 15:35:00,55.0,55.0,54.92,54.93,27042.0,38.6502,38.6502,38.5939,38.601,27042.0
2017-04-27 15:40:00,54.93,55.0,54.92,54.98,62648.0,38.601,38.6502,38.5939,38.6361,62648.0
2017-04-27 15:45:00,54.98,54.99,54.89,54.9,56609.0,38.6361,38.6431,38.5729,38.5799,56609.0
2017-04-27 15:50:00,54.91,54.93,54.83,54.83,129785.0,38.5869,38.601,38.5307,38.5307,129785.0
2017-04-27 15:55:00,54.83,54.93,54.82,54.91,242022.0,38.5307,38.601,38.5237,38.5869,242022.0
2017-04-28 09:30:00,54.63,54.87,54.61,54.63,42077.0,38.3902,38.5588,38.3761,38.3902,42077.0
2017-04-28 09:35:00,54.67,54.7,54.5,54.53,16933.0,38.4183,38.4393,38.2988,38.3199,16933.0
2017-04-28 09:40:00,54.52,54.54,54.42,54.42,65081.0,38.3129,38.3269,38.2426,38.2426,65081.0
2017-04-28 09:45:00,54.42,54.5,54.42,54.48,35358.0,38.2426,38.2988,38.2426,38.2847,35358.0
2017-04-28 09:50:00,54.49,54.55,54.47,54.51,43800.0,38.2918,38.3339,38.2777,38.3058,43800.0
2017-04-28 09:55:00,54.52,54.52,54.35,54.36,47356.0,38.3129,38.3129,38.1934,38.2004,47356.0
2017-04-28 10:00:00,54.37,54.53,54.36,54.48,38739.0,38.2074,38.3199,38.2004,38.2847,38739.0
2017-04-28 10:05:00,54.48,54.48,54.4,54.48,30036.0,38.2847,38.2847,38.2285,38.2847,30036.0
2017-04-28 10:10:00,54.48,54.49,54.42,54.42,22562.0,38.2847,38.2918,38.2426,38.2426,22562.0
2017-04-28 10:15:00,54.42,54.43,54.32,54.33,23027.0,38.2426,38.2496,38.1723,38.1793,23027.0
2017-04-28 10:20:00,54.34,54.36,54.27,54.28,34299.0,38.1864,38.2004,38.1372,38.1442,34299.0
2017-04-28 10:25:00,54.28,54.45,54.27,54.44,29709.0,38.1442,38.2637,38.1372,38.2566,29709.0
2017-04-28 10:30:00,54.43,54.43,54.34,54.36,21705.0,38.2496,38.2496,38.1864,38.2004,21705.0
2017-04-28 10:35:00,54.36,54.41,54.35,54.37,13241.0,38.2004,38.2356,38.1934,38.2074,13241.0
2017-04-28 10:40:00,54.37,54.49,54.37,54.44,12858.0,38.2074,38.2918,38.2074,38.2566,12858.0
2017-04-28 10:45:00,54.44,54.5,54.44,54.44,11075.0,38.2566,38.2988,38.2566,38.2566,11075.0
2017-04-28 10:50:00,54.44,54.53,54.43,54.52,11298.0,38.2566,38.3199,38.2496,38.3129,11298.0
2017-04-28 10:55:00,54.53,54.54,54.47,54.47,21602.0,38.3199,38.3269,38.2777,38.2777,21602.0
2017-04-28 11:00:00,54.47,54.47,54.44,54.47,20557.0,38.2777,38.2777,38.2566,38.2777,20557.0
2017-04-28 11:05:00,54.46,54.48,54.45,54.45,20026.0,38.2707,38.2847,38.2637,38.2637,20026.0
2017-04-28 11:10:00,54.46,54.46,54.26,54.28,25699.0,38.2707,38.2707,38.1301,38.1442,25699.0
2017-04-28 11:15:00,54.28,54.35,54.24,54.35,15474.0,38.1442,38.1934,38.1161,38.1934,15474.0
2017-04-28 11:20:00,54.36,54.4,54.35,54.39,10975.0,38.2004,38.2285,38.1934,38.2215,10975.0
2017-04-28 11:25:00,54.39,54.43,54.36,54.36,7970.0,38.2215,38.2496,38.2004,38.2004,7970.0
2017-04-28 11:30:00,54.36,54.38,54.31,54.34,18966.0,38.2004,38.2145,38.1653,38.1864,18966.0
2017-04-28 11:35:00,54.34,54.35,54.3,54.3,10144.0,38.1864,38.1934,38.1583,38.1583,10144.0
2017-04-28 11:40:00,54.3,54.3,54.23,54.23,21978.0,38.1583,38.1583,38.1091,38.1091,21978.0
2017-04-28 11:45:00,54.23,54.28,54.22,54.24,40483.0,38.1091,38.1442,38.102,38.1161,40483.0
2017-04-28 11:50:00,54.25,54.29,54.24,54.29,13630.0,38.1231,38.1512,38.1161,38.1512,13630.0
2017-04-28 11:55:00,54.29,54.31,54.27,54.28,9862.0,38.1512,38.1653,38.1372,38.1442,9862.0
2017-04-28 12:00:00,54.28,54.35,54.28,54.33,6065.0,38.1442,38.1934,38.1442,38.1793,6065.0
2017-04-28 12:05:00,54.34,54.37,54.34,54.34,8120.0,38.1864,38.2074,38.1864,38.1864,8120.0
2017-04-28 12:10:00,54.34,54.38,54.34,54.35,8355.0,38.1864,38.2145,38.1864,38.1934,8355.0
2017-04-28 12:15:00,54.35,54.35,54.31,54.34,45367.0,38.1934,38.1934,38.1653,38.1864,45367.0
2017-04-28 12:20:00,54.35,54.41,54.35,54.37,15133.0,38.1934,38.2356,38.1934,38.2074,15133.0
2017-04-28 12:25:00,54.37,54.38,54.36,54.37,19541.0,38.2074,38.2145,38.2004,38.2074,19541.0
2017-04-28 12:30:00,54.37,54.37,54.32,54.34,20572.0,38.2074,38.2074,38.1723,38.1864,20572.0
2017-04-28 12:35:00,54.34,54.37,54.32,54.36,6835.0,38.1864,38.2074,38.1723,38.2004,6835.0
2017-04-28 12:40:00,54.36,54.41,54.34,54.4,6710.0,38.2004,38.2356,38.1864,38.2285,6710.0
2017-04-28 12:45:00,54.4,54.4,54.37,54.38,4619.0,38.2285,38.2285,38.2074,38.2145,4619.0
2017-04-28 12:50:00,54.38,54.38,54.35,54.35,5013.0,38.2145,38.2145,38.1934,38.1934,5013.0
2017-04-28 12:55:00,54.36,54.38,54.3,54.3,12286.0,38.2004,38.2145,38.1583,38.1583,12286.0
2017-04-28 13:00:00,54.3,54.31,54.27,54.3,11625.0,38.1583,38.1653,38.1372,38.1583,11625.0
2017-04-28 13:05:00,54.3,54.3,54.24,54.25,6888.0,38.1583,38.1583,38.1161,38.1231,6888.0
2017-04-28 13:10:00,54.24,54.27,54.23,54.24,21864.0,38.1161,38.1372,38.1091,38.1161,21864.0
2017-04-28 13:15:00,54.25,54.26,54.24,54.25,9478.0,38.1231,38.1301,38.1161,38.1231,9478.0
2017-04-28 13:20:00,54.25,54.3,54.24,54.29,10424.0,38.1231,38.1583,38.1161,38.1512,10424.0
2017-04-28 13:25:00,54.3,54.3,54.25,54.26,10173.0,38.1583,38.1583,38.1231,38.1301,10173.0
2017-04-28 13:30:00,54.26,54.28,54.24,54.27,13356.0,38.1301,38.1442,38.1161,38.1372,13356.0
2017-04-28 13:35:00,54.26,54.26,54.23,54.23,14513.0,38.1301,38.1301,38.1091,38.1091,14513.0
2017-04-28 13:40:00,54.23,54.25,54.2,54.2,10425.0,38.1091,38.1231,38.088,38.088,10425.0
2017-04-28 13:45:00,54.19,54.21,54.17,54.17,10199.0,38.081,38.095,38.0669,38.0669,10199.0
2017-04-28 13:50:00,54.17,54.18,54.16,54.16,9050.0,38.0669,38.0739,38.0599,38.0599,9050.0
2017-04-28 13:55:00,54.17,54.17,54.13,54.13,11865.0,38.0669,38.0669,38.0388,38.0388,11865.0
2017-04-28 14:00:00,54.12,54.15,54.12,54.15,12606.0,38.0318,38.0528,38.0318,38.0528,12606.0
2017-04-28 14:05:00,54.14,54.18,54.13,54.14,12493.0,38.0458,38.0739,38.0388,38.0458,12493.0
2017-04-28 14:10:00,54.13,54.13,54.06,54.09,15825.0,38.0388,38.0388,37.9896,38.0107,15825.0
2017-04-28 14:15:00,54.09,54.09,54.04,54.04,12702.0,38.0107,38.0107,37.9755,37.9755,12702.0
2017-04-28 14:20:00,54.05,54.08,54.04,54.07,6294.0,37.9826,38.0037,37.9755,37.9966,6294.0
2017-04-28 14:25:00,54.07,54.12,54.06,54.09,26678.0,37.9966,38.0318,37.9896,38.0107,26678.0
2017-04-28 14:30:00,54.09,54.09,54.05,54.05,17336.0,38.0107,38.0107,37.9826,37.9826,17336.0
2017-04-28 14:35:00,54.05,54.05,54.01,54.03,18023.0,37.9826,37.9826,37.9545,37.9685,18023.0
2017-04-28 14:40:00,54.03,54.03,53.97,53.98,14721.0,37.9685,37.9685,37.9264,37.9334,14721.0
2017-04-28 14:45:00,53.99,54.0,53.98,53.99,9831.0,37.9404,37.9474,37.9334,37.9404,9831.0
2017-04-28 14:50:00,53.98,53.99,53.91,53.92,21701.0,37.9334,37.9404,37.8842,37.8912,21701.0
2017-04-28 14:55:00,53.92,53.92,53.86,53.87,30565.0,37.8912,37.8912,37.8491,37.8561,30565.0
2017-04-28 15:00:00,53.87,53.89,53.84,53.87,34429.0,37.8561,37.8701,37.835,37.8561,34429.0
2017-04-28 15:05:00,53.87,53.98,53.87,53.97,28956.0,37.8561,37.9334,37.8561,37.9264,28956.0
2017-04-28 15:10:00,53.97,54.0,53.97,53.98,19599.0,37.9264,37.9474,37.9264,37.9334,19599.0
2017-04-28 15:15:00,53.97,53.98,53.96,53.97,16454.0,37.9264,37.9334,37.9193,37.9264,16454.0
2017-04-28 15:20:00,53.96,53.96,53.92,53.93,17499.0,37.9193,37.9193,37.8912,37.8982,17499.0
2017-04-28 15:25:00,53.93,54.02,53.92,54.0,31890.0,37.8982,37.9615,37.8912,37.9474,31890.0
2017-04-28 15:30:00,54.0,54.02,53.96,54.01,25575.0,37.9474,37.9615,37.9193,37.9545,25575.0
2017-04-28 15:35:00,54.01,54.02,53.97,54.0,32934.0,37.9545,37.9615,37.9264,37.9474,32934.0
2017-04-28 15:40:00,53.99,53.99,53.95,53.97,36243.0,37.9404,37.9404,37.9123,37.9264,36243.0
2017-04-28 15:45:00,53.97,53.97,53.93,53.95,66028.0,37.9264,37.9264,37.8982,37.9123,66028.0
2017-04-28 15:50:00,53.95,54.0,53.95,53.97,73278.0,37.9123,37.9474,37.9123,37.9264,73278.0
2017-04-28 15:55:00,53.97,53.99,53.95,53.96,155898.0,37.9264,37.9404,37.9123,37.9193,155898.0
2017-05-01 09:30:00,54.09,54.16,53.97,53.97,22023.0,38.0107,38.0599,37.9264,37.9264,22023.0
2017-05-01 09:35:00,54.0,54.0,53.93,53.98,21175.0,37.9474,37.9474,37.8982,37.9334,21175.0
2017-05-01 09:40:00,53.99,54.01,53.88,53.93,27397.0,37.9404,37.9545,37.8631,37.8982,27397.0
2017-05-01 09:45:00,53.95,53.95,53.83,53.88,22862.0,37.9123,37.9123,37.828,37.8631,22862.0
2017-05-01 09:50:00,53.88,53.88,53.81,53.82,16204.0,37.8631,37.8631,37.8139,37.8209,16204.0
2017-05-01 09:55:00,53.8,53.91,53.8,53.9,16231.0,37.8069,37.8842,37.8069,37.8772,16231.0
2017-05-01 10:00:00,53.88,53.88,53.81,53.81,31847.0,37.8631,37.8631,37.8139,37.8139,31847.0
2017-05-01 10:05:00,53.81,53.85,53.78,53.81,45130.0,37.8139,37.842,37.7928,37.8139,45130.0
2017-05-01 10:10:00,53.8,53.8,53.72,53.73,23978.0,37.8069,37.8069,37.7507,37.7577,23978.0
2017-05-01 10:15:00,53.73,53.83,53.73,53.83,9159.0,37.7577,37.828,37.7577,37.828,9159.0
2017-05-01 10:20:00,53.83,53.83,53.68,53.69,9814.0,37.828,37.828,37.7226,37.7296,9814.0
2017-05-01 10:25:00,53.69,53.76,53.66,53.74,14406.0,37.7296,37.7788,37.7085,37.7647,14406.0
2017-05-01 10:30:00,53.74,53.81,53.73,53.81,10505.0,37.7647,37.8139,37.7577,37.8139,10505.0
2017-05-01 10:35:00,53.82,53.85,53.78,53.8,14390.0,37.8209,37.842,37.7928,37.8069,14390.0
2017-05-01 10:40:00,53.81,53.93,53.79,53.93,17206.0,37.8139,37.8982,37.7999,37.8982,17206.0
2017-05-01 10:45:00,53.93,54.01,53.93,53.98,12610.0,37.8982,37.9545,37.8982,37.9334,12610.0
2017-05-01 10:50:00,53.98,54.0,53.88,53.92,18371.0,37.9334,37.9474,37.8631,37.8912,18371.0
2017-05-01 10:55:00,53.91,53.94,53.86,53.89,14088.0,37.8842,37.9053,37.8491,37.8701,14088.0
2017-05-01 11:00:00,53.91,53.91,53.82,53.82,11147.0,37.8842,37.8842,37.8209,37.8209,11147.0
2017-05-01 11:05:00,53.83,53.87,53.8,53.86,12136.0,37.828,37.8561,37.8069,37.8491,12136.0
2017-05-01 11:10:00,53.87,54.04,53.86,54.04,12690.0,37.8561,37.9755,37.8491,37.9755,12690.0
2017-05-01 11:15:00,54.04,54.04,53.98,53.98,13473.0,37.9755,37.9755,37.9334,37.9334,13473.0
2017-05-01 11:20:00,53.98,54.02,53.94,54.02,24618.0,37.9334,37.9615,37.9053,37.9615,24618.0
2017-05-01 11:25:00,54.02,54.06,54.01,54.03,13286.0,37.9615,37.9896,37.9545,37.9685,13286.0
2017-05-01 11:30:00,54.03,54.03,53.94,53.97,69813.0,37.9685,37.9685,37.9053,37.9264,69813.0
2017-05-01 11:35:00,53.97,54.01,53.9,54.0,13560.0,37.9264,37.9545,37.8772,37.9474,13560.0
2017-05-01 11:40:00,54.0,54.04,53.98,53.99,11941.0,37.9474,37.9755,37.9334,37.9404,11941.0
2017-05-01 11:45:00,53.99,54.0,53.96,53.98,18522.0,37.9404,37.9474,37.9193,37.9334,18522.0
2017-05-01 11:50:00,53.99,54.02,53.98,54.02,12152.0,37.9404,37.9615,37.9334,37.9615,12152.0
2017-05-01 11:55:00,54.02,54.03,54.0,54.0,11905.0,37.9615,37.9685,37.9474,37.9474,11905.0
2017-05-01 12:00:00,54.0,54.04,54.0,54.02,17839.0,37.9474,37.9755,37.9474,37.9615,17839.0
2017-05-01 12:05:00,54.01,54.05,54.01,54.02,9403.0,37.9545,37.9826,37.9545,37.9615,9403.0
2017-05-01 12:10:00,54.03,54.07,54.02,54.07,9780.0,37.9685,37.9966,37.9615,37.9966,9780.0
2017-05-01 12:15:00,54.07,54.08,54.03,54.07,25694.0,37.9966,38.0037,37.9685,37.9966,25694.0
2017-05-01 12:20:00,54.07,54.09,54.06,54.08,12785.0,37.9966,38.0107,37.9896,38.0037,12785.0
2017-05-01 12:25:00,54.09,54.1,54.06,54.09,22744.0,38.0107,38.0177,37.9896,38.0107,22744.0
2017-05-01 12:30:00,54.09,54.09,54.08,54.08,9290.0,38.0107,38.0107,38.0037,38.0037,9290.0
2017-05-01 12:35:00,54.09,54.1,54.07,54.1,10622.0,38.0107,38.0177,37.9966,38.0177,10622.0
2017-05-01 12:40:00,54.09,54.14,54.09,54.14,9947.0,38.0107,38.0458,38.0107,38.0458,9947.0
2017-05-01 12:45:00,54.13,54.15,54.08,54.08,39987.0,38.0388,38.0528,38.0037,38.0037,39987.0
2017-05-01 12:50:00,54.09,54.09,53.98,54.03,36909.0,38.0107,38.0107,37.9334,37.9685,36909.0
2017-05-01 12:55:00,54.03,54.13,54.02,54.13,31836.0,37.9685,38.0388,37.9615,38.0388,31836.0
2017-05-01 13:00:00,54.13,54.15,54.11,54.11,11504.0,38.0388,38.0528,38.0247,38.0247,11504.0
2017-05-01 13:05:00,54.11,54.14,54.1,54.12,13908.0,38.0247,38.0458,38.0177,38.0318,13908.0
2017-05-01 13:10:00,54.12,54.16,54.1,54.16,15579.0,38.0318,38.0599,38.0177,38.0599,15579.0
2017-05-01 13:15:00,54.16,54.2,54.14,54.19,19373.0,38.0599,38.088,38.0458,38.081,19373.0
2017-05-01 13:20:00,54.18,54.19,54.16,54.18,11463.0,38.0739,38.081,38.0599,38.0739,11463.0
2017-05-01 13:25:00,54.17,54.18,54.15,54.16,9649.0,38.0669,38.0739,38.0528,38.0599,9649.0
2017-05-01 13:30:00,54.15,54.16,54.14,54.15,14073.0,38.0528,38.0599,38.0458,38.0528,14073.0
2017-05-01 13:35:00,54.15,54.15,54.09,54.09,9172.0,38.0528,38.0528,38.0107,38.0107,9172.0
2017-05-01 13:40:00,54.09,54.16,54.09,54.14,19698.0,38.0107,38.0599,38.0107,38.0458,19698.0
2017-05-01 13:45:00,54.13,54.14,54.09,54.09,16582.0,38.0388,38.0458,38.0107,38.0107,16582.0
2017-05-01 13:50:00,54.1,54.1,54.06,54.07,22118.0,38.0177,38.0177,37.9896,37.9966,22118.0
2017-05-01 13:55:00,54.07,54.07,53.99,54.02,26485.0,37.9966,37.9966,37.9404,37.9615,26485.0
2017-05-01 14:00:00,54.02,54.13,54.02,54.11,26726.0,37.9615,38.0388,37.9615,38.0247,26726.0
2017-05-01 14:05:00,54.1,54.1,54.05,54.06,9187.0,38.0177,38.0177,37.9826,37.9896,9187.0
2017-05-01 14:10:00,54.06,54.06,53.97,54.06,28527.0,37.9896,37.9896,37.9264,37.9896,28527.0
2017-05-01 14:15:00,54.07,54.08,54.0,54.02,14637.0,37.9966,38.0037,37.9474,37.9615,14637.0
2017-05-01 14:20:00,54.01,54.01,53.93,53.95,15260.0,37.9545,37.9545,37.8982,37.9123,15260.0
2017-05-01 14:25:00,53.95,54.01,53.9,53.92,13312.0,37.9123,37.9545,37.8772,37.8912,13312.0
2017-05-01 14:30:00,53.92,53.98,53.91,53.92,28027.0,37.8912,37.9334,37.8842,37.8912,28027.0
2017-05-01 14:35:00,53.93,53.93,53.86,53.86,30424.0,37.8982,37.8982,37.8491,37.8491,30424.0
2017-05-01 14:40:00,53.87,53.88,53.86,53.87,20522.0,37.8561,37.8631,37.8491,37.8561,20522.0
2017-05-01 14:45:00,53.87,53.9,53.85,53.9,20348.0,37.8561,37.8772,37.842,37.8772,20348.0
2017-05-01 14:50:00,53.89,53.89,53.88,53.89,6458.0,37.8701,37.8701,37.8631,37.8701,6458.0
2017-05-01 14:55:00,53.89,53.89,53.85,53.89,17660.0,37.8701,37.8701,37.842,37.8701,17660.0
2017-05-01 15:00:00,53.89,53.96,53.88,53.96,18475.0,37.8701,37.9193,37.8631,37.9193,18475.0
2017-05-01 15:05:00,53.95,53.95,53.89,53.89,28560.0,37.9123,37.9123,37.8701,37.8701,28560.0
2017-05-01 15:10:00,53.9,53.94,53.89,53.94,27846.0,37.8772,37.9053,37.8701,37.9053,27846.0
2017-05-01 15:15:00,53.93,53.94,53.92,53.94,25063.0,37.8982,37.9053,37.8912,37.9053,25063.0
2017-05-01 15:20:00,53.93,53.93,53.86,53.9,23196.0,37.8982,37.8982,37.8491,37.8772,23196.0
2017-05-01 15:25:00,53.9,53.9,53.83,53.84,22688.0,37.8772,37.8772,37.828,37.835,22688.0
2017-05-01 15:30:00,53.83,53.89,53.82,53.89,33176.0,37.828,37.8701,37.8209,37.8701,33176.0
2017-05-01 15:35:00,53.89,53.9,53.82,53.82,29324.0,37.8701,37.8772,37.8209,37.8209,29324.0
2017-05-01 15:40:00,53.82,53.87,53.81,53.87,35810.0,37.8209,37.8561,37.8139,37.8561,35810.0
2017-05-01 15:45:00,53.87,53.87,53.84,53.85,53106.0,37.8561,37.8561,37.835,37.842,53106.0
2017-05-01 15:50:00,53.86,53.86,53.81,53.84,79683.0,37.8491,37.8491,37.8139,37.835,79683.0
2017-05-01 15:55:00,53.84,53.84,53.77,53.79,145018.0,37.835,37.835,37.7858,37.7999,145018.0
2017-05-02 09:30:00,53.76,53.98,53.75,53.89,13774.0,37.7788,37.9334,37.7718,37.8701,13774.0
2017-05-02 09:35:00,53.9,53.9,53.74,53.81,8989.0,37.8772,37.8772,37.7647,37.8139,8989.0
2017-05-02 09:40:00,53.79,53.79,53.63,53.64,12406.0,37.7999,37.7999,37.6874,37.6945,12406.0
2017-05-02 09:45:00,53.64,53.64,53.53,53.58,12907.0,37.6945,37.6945,37.6172,37.6523,12907.0
2017-05-02 09:50:00,53.59,53.68,53.53,53.65,12565.0,37.6593,37.7226,37.6172,37.7015,12565.0
2017-05-02 09:55:00,53.64,53.64,53.5,53.51,33059.0,37.6945,37.6945,37.5961,37.6031,33059.0
2017-05-02 10:00:00,53.5,53.57,53.5,53.55,24915.0,37.5961,37.6453,37.5961,37.6312,24915.0
2017-05-02 10:05:00,53.55,53.56,53.45,53.49,40706.0,37.6312,37.6382,37.5609,37.589,40706.0
2017-05-02 10:10:00,53.5,53.54,53.48,53.54,22613.0,37.5961,37.6242,37.582,37.6242,22613.0
2017-05-02 10:15:00,53.55,53.58,53.46,53.46,26200.0,37.6312,37.6523,37.568,37.568,26200.0
2017-05-02 10:20:00,53.45,53.53,53.45,53.53,31354.0,37.5609,37.6172,37.5609,37.6172,31354.0
2017-05-02 10:25:00,53.53,53.53,53.44,53.5,28619.0,37.6172,37.6172,37.5539,37.5961,28619.0
2017-05-02 10:30:00,53.5,53.57,53.5,53.56,30337.0,37.5961,37.6453,37.5961,37.6382,30337.0
2017-05-02 10:35:00,53.57,53.67,53.57,53.57,35101.0,37.6453,37.7155,37.6453,37.6453,35101.0
2017-05-02 10:40:00,53.57,53.71,53.57,53.71,23650.0,37.6453,37.7436,37.6453,37.7436,23650.0
2017-05-02 10:45:00,53.72,53.76,53.65,53.65,15840.0,37.7507,37.7788,37.7015,37.7015,15840.0
2017-05-02 10:50:00,53.64,53.67,53.61,53.61,16185.0,37.6945,37.7155,37.6734,37.6734,16185.0
2017-05-02 10:55:00,53.62,53.68,53.61,53.63,15881.0,37.6804,37.7226,37.6734,37.6874,15881.0
2017-05-02 11:00:00,53.63,53.67,53.6,53.66,9374.0,37.6874,37.7155,37.6663,37.7085,9374.0
2017-05-02 11:05:00,53.67,53.7,53.66,53.67,7940.0,37.7155,37.7366,37.7085,37.7155,7940.0
2017-05-02 11:10:00,53.67,53.7,53.56,53.56,20743.0,37.7155,37.7366,37.6382,37.6382,20743.0
2017-05-02 11:15:00,53.57,53.57,53.45,53.55,38218.0,37.6453,37.6453,37.5609,37.6312,38218.0
2017-05-02 11:20:00,53.54,53.58,53.5,53.51,10322.0,37.6242,37.6523,37.5961,37.6031,10322.0
2017-05-02 11:25:00,53.51,53.58,53.51,53.57,12608.0,37.6031,37.6523,37.6031,37.6453,12608.0
2017-05-02 11:30:00,53.56,53.56,53.5,53.55,7410.0,37.6382,37.6382,37.5961,37.6312,7410.0
2017-05-02 11:35:00,53.55,53.56,53.52,53.54,8932.0,37.6312,37.6382,37.6101,37.6242,8932.0
2017-05-02 11:40:00,53.53,53.54,53.44,53.44,27822.0,37.6172,37.6242,37.5539,37.5539,27822.0
2017-05-02 11:45:00,53.45,53.47,53.41,53.43,12807.0,37.5609,37.575,37.5328,37.5469,12807.0
2017-05-02 11:50:00,53.43,53.47,53.43,53.46,4123.0,37.5469,37.575,37.5469,37.568,4123.0
2017-05-02 11:55:00,53.45,53.47,53.42,53.44,9106.0,37.5609,37.575,37.5399,37.5539,9106.0
2017-05-02 12:00:00,53.43,53.54,53.43,53.51,6890.0,37.5469,37.6242,37.5469,37.6031,6890.0
2017-05-02 12:05:00,53.53,53.53,53.5,53.5,5429.0,37.6172,37.6172,37.5961,37.5961,5429.0
2017-05-02 12:10:00,53.5,53.51,53.49,53.51,5302.0,37.5961,37.6031,37.589,37.6031,5302.0
2017-05-02 12:15:00,53.51,53.55,53.5,53.53,14074.0,37.6031,37.6312,37.5961,37.6172,14074.0
2017-05-02 12:20:00,53.52,53.54,53.51,53.53,5674.0,37.6101,37.6242,37.6031,37.6172,5674.0
2017-05-02 12:25:00,53.54,53.55,53.49,53.49,19497.0,37.6242,37.6312,37.589,37.589,19497.0
2017-05-02 12:30:00,53.5,53.55,53.49,53.54,21400.0,37.5961,37.6312,37.589,37.6242,21400.0
2017-05-02 12:35:00,53.55,53.66,53.54,53.64,11843.0,37.6312,37.7085,37.6242,37.6945,11843.0
2017-05-02 12:40:00,53.64,53.64,53.62,53.64,12222.0,37.6945,37.6945,37.6804,37.6945,12222.0
2017-05-02 12:45:00,53.63,53.68,53.62,53.66,10293.0,37.6874,37.7226,37.6804,37.7085,10293.0
2017-05-02 12:50:00,53.66,53.66,53.6,53.62,22940.0,37.7085,37.7085,37.6663,37.6804,22940.0
2017-05-02 12:55:00,53.62,53.65,53.62,53.64,10826.0,37.6804,37.7015,37.6804,37.6945,10826.0
2017-05-02 13:00:00,53.63,53.64,53.6,53.6,4163.0,37.6874,37.6945,37.6663,37.6663,4163.0
2017-05-02 13:05:00,53.6,53.62,53.58,53.6,9213.0,37.6663,37.6804,37.6523,37.6663,9213.0
2017-05-02 13:10:00,53.59,53.6,53.54,53.56,10557.0,37.6593,37.6663,37.6242,37.6382,10557.0
2017-05-02 13:15:00,53.56,53.61,53.55,53.61,5495.0,37.6382,37.6734,37.6312,37.6734,5495.0
2017-05-02 13:20:00,53.61,53.62,53.56,53.57,8348.0,37.6734,37.6804,37.6382,37.6453,8348.0
2017-05-02 13:25:00,53.57,53.58,53.54,53.57,11286.0,37.6453,37.6523,37.6242,37.6453,11286.0
2017-05-02 13:30:00,53.56,53.58,53.55,53.57,9019.0,37.6382,37.6523,37.6312,37.6453,9019.0
2017-05-02 13:35:00,53.58,53.59,53.57,53.58,4414.0,37.6523,37.6593,37.6453,37.6523,4414.0
2017-05-02 13:40:00,53.58,53.59,53.56,53.59,10130.0,37.6523,37.6593,37.6382,37.6593,10130.0
2017-05-02 13:45:00,53.6,53.6,53.56,53.57,6716.0,37.6663,37.6663,37.6382,37.6453,6716.0
2017-05-02 13:50:00,53.57,53.6,53.54,53.57,12566.0,37.6453,37.6663,37.6242,37.6453,12566.0
2017-05-02 13:55:00,53.56,53.58,53.56,53.57,6346.0,37.6382,37.6523,37.6382,37.6453,6346.0
2017-05-02 14:00:00,53.58,53.66,53.57,53.66,8361.0,37.6523,37.7085,37.6453,37.7085,8361.0
2017-05-02 14:05:00,53.66,53.67,53.63,53.64,18119.0,37.7085,37.7155,37.6874,37.6945,18119.0
2017-05-02 14:10:00,53.64,53.7,53.64,53.68,10684.0,37.6945,37.7366,37.6945,37.7226,10684.0
2017-05-02 14:15:00,53.68,53.68,53.65,53.66,8141.0,37.7226,37.7226,37.7015,37.7085,8141.0
2017-05-02 14:20:00,53.65,53.65,53.6,53.62,12048.0,37.7015,37.7015,37.6663,37.6804,12048.0
2017-05-02 14:25:00,53.62,53.63,53.58,53.59,9320.0,37.6804,37.6874,37.6523,37.6593,9320.0
2017-05-02 14:30:00,53.59,53.61,53.56,53.57,22627.0,37.6593,37.6734,37.6382,37.6453,22627.0
2017-05-02 14:35:00,53.57,53.57,53.52,53.54,13402.0,37.6453,37.6453,37.6101,37.6242,13402.0
2017-05-02 14:40:00,53.53,53.54,53.51,53.53,17101.0,37.6172,37.6242,37.6031,37.6172,17101.0
2017-05-02 14:45:00,53.53,53.56,53.52,53.54,16198.0,37.6172,37.6382,37.6101,37.6242,16198.0
2017-05-02 14:50:00,53.54,53.54,53.46,53.46,12796.0,37.6242,37.6242,37.568,37.568,12796.0
2017-05-02 14:55:00,53.46,53.5,53.46,53.5,18615.0,37.568,37.5961,37.568,37.5961,18615.0
2017-05-02 15:00:00,53.5,53.5,53.46,53.47,14778.0,37.5961,37.5961,37.568,37.575,14778.0
2017-05-02 15:05:00,53.46,53.47,53.44,53.47,42964.0,37.568,37.575,37.5539,37.575,42964.0
2017-05-02 15:10:00,53.47,53.49,53.45,53.49,25015.0,37.575,37.589,37.5609,37.589,25015.0
2017-05-02 15:15:00,53.49,53.5,53.47,53.5,31189.0,37.589,37.5961,37.575,37.5961,31189.0
2017-05-02 15:20:00,53.49,53.53,53.48,53.53,17745.0,37.589,37.6172,37.582,37.6172,17745.0
2017-05-02 15:25:00,53.52,53.55,53.51,53.54,27723.0,37.6101,37.6312,37.6031,37.6242,27723.0
2017-05-02 15:30:00,53.53,53.58,53.52,53.57,30092.0,37.6172,37.6523,37.6101,37.6453,30092.0
2017-05-02 15:35:00,53.58,53.61,53.56,53.59,31278.0,37.6523,37.6734,37.6382,37.6593,31278.0
2017-05-02 15:40:00,53.59,53.62,53.59,53.6,46456.0,37.6593,37.6804,37.6593,37.6663,46456.0
2017-05-02 15:45:00,53.6,53.6,53.58,53.6,43900.0,37.6663,37.6663,37.6523,37.6663,43900.0
2017-05-02 15:50:00,53.6,53.65,53.59,53.65,85901.0,37.6663,37.7015,37.6593,37.7015,85901.0
2017-05-02 15:55:00,53.64,53.7,53.64,53.68,154674.0,37.6945,37.7366,37.6945,37.7226,154674.0
2017-05-03 09:30:00,53.39,53.57,53.35,53.44,21382.0,37.5188,37.6453,37.4907,37.5539,21382.0
2017-05-03 09:35:00,53.46,53.54,53.42,53.49,3551.0,37.568,37.6242,37.5399,37.589,3551.0
2017-05-03 09:40:00,53.5,53.53,53.46,53.47,6603.0,37.5961,37.6172,37.568,37.575,6603.0
2017-05-03 09:45:00,53.47,53.49,53.35,53.39,12915.0,37.575,37.589,37.4907,37.5188,12915.0
2017-05-03 09:50:00,53.39,53.41,53.31,53.32,24034.0,37.5188,37.5328,37.4626,37.4696,24034.0
2017-05-03 09:55:00,53.33,53.37,53.26,53.27,13359.0,37.4766,37.5047,37.4274,37.4344,13359.0
2017-05-03 10:00:00,53.28,53.3,53.22,53.24,22317.0,37.4415,37.4555,37.3993,37.4134,22317.0
2017-05-03 10:05:00,53.23,53.24,53.1,53.13,23965.0,37.4063,37.4134,37.315,37.3361,23965.0
2017-05-03 10:10:00,53.13,53.25,53.1,53.24,12483.0,37.3361,37.4204,37.315,37.4134,12483.0
2017-05-03 10:15:00,53.24,53.35,53.23,53.31,14581.0,37.4134,37.4907,37.4063,37.4626,14581.0
2017-05-03 10:20:00,53.31,53.32,53.25,53.29,17026.0,37.4626,37.4696,37.4204,37.4485,17026.0
2017-05-03 10:25:00,53.28,53.34,53.27,53.34,10738.0,37.4415,37.4836,37.4344,37.4836,10738.0
2017-05-03 10:30:00,53.33,53.34,53.23,53.25,13806.0,37.4766,37.4836,37.4063,37.4204,13806.0
2017-05-03 10:35:00,53.25,53.31,53.25,53.25,10015.0,37.4204,37.4626,37.4204,37.4204,10015.0
2017-05-03 10:40:00,53.26,53.26,53.19,53.21,11348.0,37.4274,37.4274,37.3782,37.3923,11348.0
2017-05-03 10:45:00,53.21,53.22,53.13,53.14,11440.0,37.3923,37.3993,37.3361,37.3431,11440.0
2017-05-03 10:50:00,53.15,53.19,53.09,53.16,26337.0,37.3501,37.3782,37.308,37.3571,26337.0
2017-05-03 10:55:00,53.16,53.18,53.12,53.18,9411.0,37.3571,37.3712,37.329,37.3712,9411.0
2017-05-03 11:00:00,53.19,53.23,53.18,53.2,14566.0,37.3782,37.4063,37.3712,37.3853,14566.0
2017-05-03 11:05:00,53.2,53.32,53.16,53.32,18521.0,37.3853,37.4696,37.3571,37.4696,18521.0
2017-05-03 11:10:00,53.31,53.32,53.27,53.28,30480.0,37.4626,37.4696,37.4344,37.4415,30480.0
2017-05-03 11:15:00,53.28,53.32,53.28,53.31,13403.0,37.4415,37.4696,37.4415,37.4626,13403.0
2017-05-03 11:20:00,53.32,53.35,53.29,53.31,18640.0,37.4696,37.4907,37.4485,37.4626,18640.0
2017-05-03 11:25:00,53.31,53.32,53.26,53.29,11467.0,37.4626,37.4696,37.4274,37.4485,11467.0
2017-05-03 11:30:00,53.29,53.33,53.29,53.31,14860.0,37.4485,37.4766,37.4485,37.4626,14860.0
2017-05-03 11:35:00,53.32,53.33,53.29,53.29,16038.0,37.4696,37.4766,37.4485,37.4485,16038.0
2017-05-03 11:40:00,53.28,53.3,53.25,53.25,9958.0,37.4415,37.4555,37.4204,37.4204,9958.0
2017-05-03 11:45:00,53.26,53.29,53.25,53.28,16911.0,37.4274,37.4485,37.4204,37.4415,16911.0
2017-05-03 11:50:00,53.28,53.29,53.26,53.28,21432.0,37.4415,37.4485,37.4274,37.4415,21432.0
2017-05-03 11:55:00,53.29,53.34,53.27,53.33,24324.0,37.4485,37.4836,37.4344,37.4766,24324.0
2017-05-03 12:00:00,53.34,53.35,53.28,53.28,20475.0,37.4836,37.4907,37.4415,37.4415,20475.0
2017-05-03 12:05:00,53.28,53.28,53.24,53.25,17889.0,37.4415,37.4415,37.4134,37.4204,17889.0
2017-05-03 12:10:00,53.25,53.25,53.21,53.23,10677.0,37.4204,37.4204,37.3923,37.4063,10677.0
2017-05-03 12:15:00,53.23,53.26,53.23,53.26,9452.0,37.4063,37.4274,37.4063,37.4274,9452.0
2017-05-03 12:20:00,53.26,53.26,53.2,53.21,26664.0,37.4274,37.4274,37.3853,37.3923,26664.0
2017-05-03 12:25:00,53.21,53.21,53.17,53.18,16709.0,37.3923,37.3923,37.3642,37.3712,16709.0
2017-05-03 12:30:00,53.19,53.24,53.18,53.23,25664.0,37.3782,37.4134,37.3712,37.4063,25664.0
2017-05-03 12:35:00,53.24,53.24,53.18,53.18,20063.0,37.4134,37.4134,37.3712,37.3712,20063.0
2017-05-03 12:40:00,53.19,53.19,53.14,53.17,19362.0,37.3782,37.3782,37.3431,37.3642,19362.0
2017-05-03 12:45:00,53.17,53.19,53.14,53.15,21174.0,37.3642,37.3782,37.3431,37.3501,21174.0
2017-05-03 12:50:00,53.16,53.17,53.15,53.17,17603.0,37.3571,37.3642,37.3501,37.3642,17603.0
2017-05-03 12:55:00,53.16,53.19,53.16,53.19,22809.0,37.3571,37.3782,37.3571,37.3782,22809.0
2017-05-03 13:00:00,53.19,53.28,53.19,53.27,24520.0,37.3782,37.4415,37.3782,37.4344,24520.0
2017-05-03 13:05:00,53.28,53.3,53.21,53.22,17061.0,37.4415,37.4555,37.3923,37.3993,17061.0
2017-05-03 13:10:00,53.22,53.23,53.21,53.23,8968.0,37.3993,37.4063,37.3923,37.4063,8968.0
2017-05-03 13:15:00,53.23,53.23,53.18,53.19,9182.0,37.4063,37.4063,37.3712,37.3782,9182.0
2017-05-03 13:20:00,53.2,53.23,53.19,53.21,12318.0,37.3853,37.4063,37.3782,37.3923,12318.0
2017-05-03 13:25:00,53.21,53.24,53.19,53.21,12308.0,37.3923,37.4134,37.3782,37.3923,12308.0
2017-05-03 13:30:00,53.22,53.22,53.18,53.18,9367.0,37.3993,37.3993,37.3712,37.3712,9367.0
2017-05-03 13:35:00,53.18,53.18,53.17,53.18,11826.0,37.3712,37.3712,37.3642,37.3712,11826.0
2017-05-03 13:40:00,53.18,53.21,53.18,53.19,22395.0,37.3712,37.3923,37.3712,37.3782,22395.0
2017-05-03 13:45:00,53.19,53.2,53.18,53.19,10381.0,37.3782,37.3853,37.3712,37.3782,10381.0
2017-05-03 13:50:00,53.18,53.2,53.18,53.19,14206.0,37.3712,37.3853,37.3712,37.3782,14206.0
2017-05-03 13:55:00,53.19,53.21,53.18,53.2,22053.0,37.3782,37.3923,37.3712,37.3853,22053.0
2017-05-03 14:00:00,53.19,53.25,53.17,53.24,41405.0,37.3782,37.4204,37.3642,37.4134,41405.0
2017-05-03 14:05:00,53.25,53.32,53.24,53.28,18574.0,37.4204,37.4696,37.4134,37.4415,18574.0
2017-05-03 14:10:00,53.27,53.29,53.25,53.25,17161.0,37.4344,37.4485,37.4204,37.4204,17161.0
2017-05-03 14:15:00,53.26,53.27,53.18,53.2,22683.0,37.4274,37.4344,37.3712,37.3853,22683.0
2017-05-03 14:20:00,53.21,53.23,53.19,53.21,11026.0,37.3923,37.4063,37.3782,37.3923,11026.0
2017-05-03 14:25:00,53.21,53.23,53.19,53.19,18531.0,37.3923,37.4063,37.3782,37.3782,18531.0
2017-05-03 14:30:00,53.19,53.21,53.17,53.2,18769.0,37.3782,37.3923,37.3642,37.3853,18769.0
2017-05-03 14:35:00,53.19,53.24,53.17,53.24,22771.0,37.3782,37.4134,37.3642,37.4134,22771.0
2017-05-03 14:40:00,53.25,53.29,53.23,53.29,21167.0,37.4204,37.4485,37.4063,37.4485,21167.0
2017-05-03 14:45:00,53.28,53.31,53.24,53.3,16987.0,37.4415,37.4626,37.4134,37.4555,16987.0
2017-05-03 14:50:00,53.31,53.32,53.29,53.31,20506.0,37.4626,37.4696,37.4485,37.4626,20506.0
2017-05-03 14:55:00,53.31,53.32,53.27,53.28,15222.0,37.4626,37.4696,37.4344,37.4415,15222.0
2017-05-03 15:00:00,53.29,53.37,53.27,53.36,33146.0,37.4485,37.5047,37.4344,37.4977,33146.0
2017-05-03 15:05:00,53.35,53.35,53.29,53.31,27286.0,37.4907,37.4907,37.4485,37.4626,27286.0
2017-05-03 15:10:00,53.31,53.34,53.29,53.29,23808.0,37.4626,37.4836,37.4485,37.4485,23808.0
2017-05-03 15:15:00,53.3,53.3,53.23,53.23,28565.0,37.4555,37.4555,37.4063,37.4063,28565.0
2017-05-03 15:20:00,53.24,53.26,53.23,53.24,28706.0,37.4134,37.4274,37.4063,37.4134,28706.0
2017-05-03 15:25:00,53.24,53.25,53.2,53.22,35455.0,37.4134,37.4204,37.3853,37.3993,35455.0
2017-05-03 15:30:00,53.21,53.24,53.21,53.24,24045.0,37.3923,37.4134,37.3923,37.4134,24045.0
2017-05-03 15:35:00,53.24,53.26,53.22,53.24,33789.0,37.4134,37.4274,37.3993,37.4134,33789.0
2017-05-03 15:40:00,53.23,53.25,53.21,53.25,50040.0,37.4063,37.4204,37.3923,37.4204,50040.0
2017-05-03 15:45:00,53.25,53.33,53.24,53.3,55365.0,37.4204,37.4766,37.4134,37.4555,55365.0
2017-05-03 15:50:00,53.3,53.35,53.3,53.35,79042.0,37.4555,37.4907,37.4555,37.4907,79042.0
2017-05-03 15:55:00,53.35,53.35,53.27,53.29,114135.0,37.4907,37.4907,37.4344,37.4485,114135.0
2017-05-04 09:30:00,53.26,53.43,53.26,53.29,16402.0,37.4274,37.5469,37.4274,37.4485,16402.0
2017-05-04 09:35:00,53.31,53.42,53.3,53.4,6900.0,37.4626,37.5399,37.4555,37.5258,6900.0
2017-05-04 09:40:00,53.41,53.47,53.37,53.44,22796.0,37.5328,37.575,37.5047,37.5539,22796.0
2017-05-04 09:45:00,53.45,53.5,53.35,53.36,11042.0,37.5609,37.5961,37.4907,37.4977,11042.0
2017-05-04 09:50:00,53.38,53.38,53.23,53.24,15969.0,37.5117,37.5117,37.4063,37.4134,15969.0
2017-05-04 09:55:00,53.23,53.25,53.14,53.16,15177.0,37.4063,37.4204,37.3431,37.3571,15177.0
2017-05-04 10:00:00,53.16,53.17,53.12,53.16,21624.0,37.3571,37.3642,37.329,37.3571,21624.0
2017-05-04 10:05:00,53.16,53.19,53.11,53.19,16539.0,37.3571,37.3782,37.322,37.3782,16539.0
2017-05-04 10:10:00,53.19,53.23,53.17,53.21,14156.0,37.3782,37.4063,37.3642,37.3923,14156.0
2017-05-04 10:15:00,53.21,53.27,53.2,53.27,27569.0,37.3923,37.4344,37.3853,37.4344,27569.0
2017-05-04 10:20:00,53.27,53.36,53.24,53.36,20474.0,37.4344,37.4977,37.4134,37.4977,20474.0
2017-05-04 10:25:00,53.36,53.43,53.36,53.41,13929.0,37.4977,37.5469,37.4977,37.5328,13929.0
2017-05-04 10:30:00,53.4,53.41,53.35,53.38,16455.0,37.5258,37.5328,37.4907,37.5117,16455.0
2017-05-04 10:35:00,53.38,53.38,53.34,53.36,22462.0,37.5117,37.5117,37.4836,37.4977,22462.0
2017-05-04 10:40:00,53.36,53.36,53.31,53.32,17121.0,37.4977,37.4977,37.4626,37.4696,17121.0
2017-05-04 10:45:00,53.31,53.33,53.3,53.31,15206.0,37.4626,37.4766,37.4555,37.4626,15206.0
2017-05-04 10:50:00,53.31,53.32,53.26,53.26,32286.0,37.4626,37.4696,37.4274,37.4274,32286.0
2017-05-04 10:55:00,53.26,53.27,53.19,53.25,46594.0,37.4274,37.4344,37.3782,37.4204,46594.0
2017-05-04 11:00:00,53.24,53.25,53.14,53.24,82327.0,37.4134,37.4204,37.3431,37.4134,82327.0
2017-05-04 11:05:00,53.24,53.25,53.23,53.23,41634.0,37.4134,37.4204,37.4063,37.4063,41634.0
2017-05-04 11:10:00,53.24,53.25,53.18,53.18,13874.0,37.4134,37.4204,37.3712,37.3712,13874.0
2017-05-04 11:15:00,53.19,53.19,53.12,53.15,21292.0,37.3782,37.3782,37.329,37.3501,21292.0
2017-05-04 11:20:00,53.15,53.21,53.14,53.2,22093.0,37.3501,37.3923,37.3431,37.3853,22093.0
2017-05-04 11:25:00,53.19,53.2,53.12,53.13,29029.0,37.3782,37.3853,37.329,37.3361,29029.0
2017-05-04 11:30:00,53.14,53.18,53.11,53.12,17077.0,37.3431,37.3712,37.322,37.329,17077.0
2017-05-04 11:35:00,53.12,53.14,53.08,53.11,27671.0,37.329,37.3431,37.3009,37.322,27671.0
2017-05-04 11:40:00,53.12,53.19,53.11,53.18,27232.0,37.329,37.3782,37.322,37.3712,27232.0
2017-05-04 11:45:00,53.18,53.19,53.13,53.15,12675.0,37.3712,37.3782,37.3361,37.3501,12675.0
2017-05-04 11:50:00,53.15,53.22,53.14,53.21,32223.0,37.3501,37.3993,37.3431,37.3923,32223.0
2017-05-04 11:55:00,53.21,53.23,53.13,53.14,30994.0,37.3923,37.4063,37.3361,37.3431,30994.0
2017-05-04 12:00:00,53.13,53.22,53.12,53.14,46643.0,37.3361,37.3993,37.329,37.3431,46643.0
2017-05-04 12:05:00,53.15,53.18,53.13,53.14,21755.0,37.3501,37.3712,37.3361,37.3431,21755.0
2017-05-04 12:10:00,53.13,53.15,53.08,53.09,27541.0,37.3361,37.3501,37.3009,37.308,27541.0
2017-05-04 12:15:00,53.09,53.1,52.96,52.99,42719.0,37.308,37.315,37.2166,37.2377,42719.0
2017-05-04 12:20:00,52.98,53.01,52.97,53.01,26038.0,37.2307,37.2517,37.2236,37.2517,26038.0
2017-05-04 12:25:00,53.01,53.01,52.98,53.01,16254.0,37.2517,37.2517,37.2307,37.2517,16254.0
2017-05-04 12:30:00,53.02,53.03,53.01,53.03,12894.0,37.2588,37.2658,37.2517,37.2658,12894.0
2017-05-04 12:35:00,53.04,53.06,53.02,53.06,7866.0,37.2728,37.2869,37.2588,37.2869,7866.0
2017-05-04 12:40:00,53.07,53.08,53.03,53.04,18459.0,37.2939,37.3009,37.2658,37.2728,18459.0
2017-05-04 12:45:00,53.05,53.07,53.03,53.07,17551.0,37.2798,37.2939,37.2658,37.2939,17551.0
2017-05-04 12:50:00,53.07,53.08,53.07,53.08,7617.0,37.2939,37.3009,37.2939,37.3009,7617.0
2017-05-04 12:55:00,53.07,53.11,53.07,53.1,9695.0,37.2939,37.322,37.2939,37.315,9695.0
2017-05-04 13:00:00,53.1,53.11,53.08,53.1,15510.0,37.315,37.322,37.3009,37.315,15510.0
2017-05-04 13:05:00,53.1,53.12,53.1,53.12,8257.0,37.315,37.329,37.315,37.329,8257.0
2017-05-04 13:10:00,53.11,53.12,53.02,53.03,19866.0,37.322,37.329,37.2588,37.2658,19866.0
2017-05-04 13:15:00,53.03,53.05,52.98,52.99,10962.0,37.2658,37.2798,37.2307,37.2377,10962.0
2017-05-04 13:20:00,52.99,53.0,52.99,52.99,8143.0,37.2377,37.2447,37.2377,37.2377,8143.0
2017-05-04 13:25:00,52.98,53.05,52.98,53.04,13788.0,37.2307,37.2798,37.2307,37.2728,13788.0
2017-05-04 13:30:00,53.05,53.06,53.03,53.06,5268.0,37.2798,37.2869,37.2658,37.2869,5268.0
2017-05-04 13:35:00,53.07,53.11,53.07,53.09,18498.0,37.2939,37.322,37.2939,37.308,18498.0
2017-05-04 13:40:00,53.1,53.13,53.09,53.12,7646.0,37.315,37.3361,37.308,37.329,7646.0
2017-05-04 13:45:00,53.11,53.17,53.11,53.16,18147.0,37.322,37.3642,37.322,37.3571,18147.0
2017-05-04 13:50:00,53.16,53.16,53.11,53.13,18077.0,37.3571,37.3571,37.322,37.3361,18077.0
2017-05-04 13:55:00,53.13,53.15,53.12,53.14,11551.0,37.3361,37.3501,37.329,37.3431,11551.0
2017-05-04 14:00:00,53.14,53.18,53.14,53.17,11337.0,37.3431,37.3712,37.3431,37.3642,11337.0
2017-05-04 14:05:00,53.18,53.19,53.15,53.16,23090.0,37.3712,37.3782,37.3501,37.3571,23090.0
2017-05-04 14:10:00,53.16,53.16,53.13,53.16,19354.0,37.3571,37.3571,37.3361,37.3571,19354.0
2017-05-04 14:15:00,53.16,53.17,53.09,53.11,25219.0,37.3571,37.3642,37.308,37.322,25219.0
2017-05-04 14:20:00,53.1,53.12,53.05,53.12,16345.0,37.315,37.329,37.2798,37.329,16345.0
2017-05-04 14:25:00,53.12,53.17,53.12,53.16,10941.0,37.329,37.3642,37.329,37.3571,10941.0
2017-05-04 14:30:00,53.16,53.2,53.16,53.19,44763.0,37.3571,37.3853,37.3571,37.3782,44763.0
2017-05-04 14:35:00,53.18,53.18,53.14,53.15,40990.0,37.3712,37.3712,37.3431,37.3501,40990.0
2017-05-04 14:40:00,53.15,53.21,53.15,53.2,20357.0,37.3501,37.3923,37.3501,37.3853,20357.0
2017-05-04 14:45:00,53.21,53.28,53.21,53.28,33667.0,37.3923,37.4415,37.3923,37.4415,33667.0
2017-05-04 14:50:00,53.29,53.3,53.28,53.29,13442.0,37.4485,37.4555,37.4415,37.4485,13442.0
2017-05-04 14:55:00,53.29,53.3,53.22,53.23,20714.0,37.4485,37.4555,37.3993,37.4063,20714.0
2017-05-04 15:00:00,53.23,53.29,53.23,53.28,21994.0,37.4063,37.4485,37.4063,37.4415,21994.0
2017-05-04 15:05:00,53.28,53.29,53.24,53.26,24056.0,37.4415,37.4485,37.4134,37.4274,24056.0
2017-05-04 15:10:00,53.25,53.27,53.24,53.27,19969.0,37.4204,37.4344,37.4134,37.4344,19969.0
2017-05-04 15:15:00,53.27,53.31,53.26,53.3,20282.0,37.4344,37.4626,37.4274,37.4555,20282.0
2017-05-04 15:20:00,53.29,53.3,53.28,53.29,16388.0,37.4485,37.4555,37.4415,37.4485,16388.0
2017-05-04 15:25:00,53.29,53.29,53.25,53.26,14767.0,37.4485,37.4485,37.4204,37.4274,14767.0
2017-05-04 15:30:00,53.26,53.29,53.24,53.24,49618.0,37.4274,37.4485,37.4134,37.4134,49618.0
2017-05-04 15:35:00,53.25,53.26,53.21,53.21,37759.0,37.4204,37.4274,37.3923,37.3923,37759.0
2017-05-04 15:40:00,53.22,53.25,53.21,53.25,63430.0,37.3993,37.4204,37.3923,37.4204,63430.0
2017-05-04 15:45:00,53.24,53.25,53.16,53.17,52545.0,37.4134,37.4204,37.3571,37.3642,52545.0
2017-05-04 15:50:00,53.16,53.2,53.12,53.13,140105.0,37.3571,37.3853,37.329,37.3361,140105.0
2017-05-04 15:55:00,53.13,53.16,53.12,53.15,146923.0,37.3361,37.3571,37.329,37.3501,146923.0
2017-05-05 09:30:00,53.38,53.45,53.36,53.45,13536.0,37.5117,37.5609,37.4977,37.5609,13536.0
2017-05-05 09:35:00,53.46,53.48,53.34,53.35,8588.0,37.568,37.582,37.4836,37.4907,8588.0
2017-05-05 09:40:00,53.33,53.33,53.21,53.22,10165.0,37.4766,37.4766,37.3923,37.3993,10165.0
2017-05-05 09:45:00,53.21,53.3,53.21,53.3,12608.0,37.3923,37.4555,37.3923,37.4555,12608.0
2017-05-05 09:50:00,53.3,53.47,53.27,53.46,25495.0,37.4555,37.575,37.4344,37.568,25495.0
2017-05-05 09:55:00,53.45,53.45,53.39,53.4,22749.0,37.5609,37.5609,37.5188,37.5258,22749.0
2017-05-05 10:00:00,53.39,53.39,53.24,53.25,25905.0,37.5188,37.5188,37.4134,37.4204,25905.0
2017-05-05 10:05:00,53.25,53.28,53.19,53.2,23645.0,37.4204,37.4415,37.3782,37.3853,23645.0
2017-05-05 10:10:00,53.21,53.22,53.12,53.12,23887.0,37.3923,37.3993,37.329,37.329,23887.0
2017-05-05 10:15:00,53.12,53.19,53.1,53.14,20647.0,37.329,37.3782,37.315,37.3431,20647.0
2017-05-05 10:20:00,53.15,53.19,53.07,53.09,29312.0,37.3501,37.3782,37.2939,37.308,29312.0
2017-05-05 10:25:00,53.09,53.09,52.94,52.96,42710.0,37.308,37.308,37.2025,37.2166,42710.0
2017-05-05 10:30:00,52.96,53.0,52.91,52.95,27267.0,37.2166,37.2447,37.1815,37.2096,27267.0
2017-05-05 10:35:00,52.96,52.98,52.9,52.92,23622.0,37.2166,37.2307,37.1744,37.1885,23622.0
2017-05-05 10:40:00,52.92,52.97,52.91,52.96,22332.0,37.1885,37.2236,37.1815,37.2166,22332.0
2017-05-05 10:45:00,52.97,53.06,52.95,53.0,30600.0,37.2236,37.2869,37.2096,37.2447,30600.0
2017-05-05 10:50:00,53.01,53.1,53.0,53.08,26103.0,37.2517,37.315,37.2447,37.3009,26103.0
2017-05-05 10:55:00,53.08,53.12,53.04,53.1,20729.0,37.3009,37.329,37.2728,37.315,20729.0
2017-05-05 11:00:00,53.11,53.15,53.1,53.11,17706.0,37.322,37.3501,37.315,37.322,17706.0
2017-05-05 11:05:00,53.11,53.17,53.1,53.14,24485.0,37.322,37.3642,37.315,37.3431,24485.0
2017-05-05 11:10:00,53.15,53.17,53.14,53.16,53876.0,37.3501,37.3642,37.3431,37.3571,53876.0
2017-05-05 11:15:00,53.16,53.17,53.13,53.15,29645.0,37.3571,37.3642,37.3361,37.3501,29645.0
2017-05-05 11:20:00,53.15,53.17,53.14,53.14,30546.0,37.3501,37.3642,37.3431,37.3431,30546.0
2017-05-05 11:25:00,53.14,53.17,53.12,53.17,17547.0,37.3431,37.3642,37.329,37.3642,17547.0
2017-05-05 11:30:00,53.17,53.26,53.16,53.25,9937.0,37.3642,37.4274,37.3571,37.4204,9937.0
2017-05-05 11:35:00,53.25,53.33,53.25,53.31,8115.0,37.4204,37.4766,37.4204,37.4626,8115.0
2017-05-05 11:40:00,53.31,53.35,53.31,53.35,6972.0,37.4626,37.4907,37.4626,37.4907,6972.0
2017-05-05 11:45:00,53.36,53.36,53.29,53.3,12029.0,37.4977,37.4977,37.4485,37.4555,12029.0
2017-05-05 11:50:00,53.31,53.31,53.24,53.25,18508.0,37.4626,37.4626,37.4134,37.4204,18508.0
2017-05-05 11:55:00,53.25,53.25,53.16,53.17,80910.0,37.4204,37.4204,37.3571,37.3642,80910.0
2017-05-05 12:00:00,53.16,53.23,53.15,53.17,52427.0,37.3571,37.4063,37.3501,37.3642,52427.0
2017-05-05 12:05:00,53.17,53.25,53.16,53.2,69265.0,37.3642,37.4204,37.3571,37.3853,69265.0
2017-05-05 12:10:00,53.2,53.3,53.2,53.26,39232.0,37.3853,37.4555,37.3853,37.4274,39232.0
2017-05-05 12:15:00,53.26,53.31,53.24,53.3,15497.0,37.4274,37.4626,37.4134,37.4555,15497.0
2017-05-05 12:20:00,53.3,53.35,53.27,53.28,84883.0,37.4555,37.4907,37.4344,37.4415,84883.0
2017-05-05 12:25:00,53.28,53.28,53.2,53.21,5984.0,37.4415,37.4415,37.3853,37.3923,5984.0
2017-05-05 12:30:00,53.21,53.21,53.14,53.15,9850.0,37.3923,37.3923,37.3431,37.3501,9850.0
2017-05-05 12:35:00,53.16,53.19,53.15,53.18,5573.0,37.3571,37.3782,37.3501,37.3712,5573.0
2017-05-05 12:40:00,53.18,53.24,53.17,53.23,10525.0,37.3712,37.4134,37.3642,37.4063,10525.0
2017-05-05 12:45:00,53.23,53.29,53.22,53.28,8332.0,37.4063,37.4485,37.3993,37.4415,8332.0
2017-05-05 12:50:00,53.29,53.29,53.23,53.24,7936.0,37.4485,37.4485,37.4063,37.4134,7936.0
2017-05-05 12:55:00,53.25,53.25,53.21,53.25,9392.0,37.4204,37.4204,37.3923,37.4204,9392.0
2017-05-05 13:00:00,53.24,53.31,53.23,53.3,19207.0,37.4134,37.4626,37.4063,37.4555,19207.0
2017-05-05 13:05:00,53.3,53.31,53.28,53.29,6241.0,37.4555,37.4626,37.4415,37.4485,6241.0
2017-05-05 13:10:00,53.29,53.29,53.24,53.26,11972.0,37.4485,37.4485,37.4134,37.4274,11972.0
2017-05-05 13:15:00,53.26,53.26,53.24,53.26,5951.0,37.4274,37.4274,37.4134,37.4274,5951.0
2017-05-05 13:20:00,53.26,53.26,53.23,53.25,8849.0,37.4274,37.4274,37.4063,37.4204,8849.0
2017-05-05 13:25:00,53.25,53.26,53.22,53.24,11172.0,37.4204,37.4274,37.3993,37.4134,11172.0
2017-05-05 13:30:00,53.25,53.26,53.24,53.24,5594.0,37.4204,37.4274,37.4134,37.4134,5594.0
2017-05-05 13:35:00,53.23,53.23,53.21,53.22,10765.0,37.4063,37.4063,37.3923,37.3993,10765.0
2017-05-05 13:40:00,53.22,53.23,53.2,53.21,7800.0,37.3993,37.4063,37.3853,37.3923,7800.0
2017-05-05 13:45:00,53.21,53.26,53.21,53.25,10261.0,37.3923,37.4274,37.3923,37.4204,10261.0
2017-05-05 13:50:00,53.25,53.27,53.23,53.26,6583.0,37.4204,37.4344,37.4063,37.4274,6583.0
2017-05-05 13:55:00,53.26,53.27,53.24,53.25,22468.0,37.4274,37.4344,37.4134,37.4204,22468.0
2017-05-05 14:00:00,53.25,53.25,53.19,53.19,13773.0,37.4204,37.4204,37.3782,37.3782,13773.0
2017-05-05 14:05:00,53.2,53.2,53.15,53.2,11149.0,37.3853,37.3853,37.3501,37.3853,11149.0
2017-05-05 14:10:00,53.2,53.2,53.13,53.15,19283.0,37.3853,37.3853,37.3361,37.3501,19283.0
2017-05-05 14:15:00,53.15,53.18,53.15,53.15,8901.0,37.3501,37.3712,37.3501,37.3501,8901.0
2017-05-05 14:20:00,53.15,53.15,53.12,53.14,10513.0,37.3501,37.3501,37.329,37.3431,10513.0
2017-05-05 14:25:00,53.13,53.14,53.12,53.14,24945.0,37.3361,37.3431,37.329,37.3431,24945.0
2017-05-05 14:30:00,53.14,53.21,53.13,53.17,17384.0,37.3431,37.3923,37.3361,37.3642,17384.0
2017-05-05 14:35:00,53.16,53.17,53.14,53.15,8307.0,37.3571,37.3642,37.3431,37.3501,8307.0
2017-05-05 14:40:00,53.14,53.2,53.12,53.19,17306.0,37.3431,37.3853,37.329,37.3782,17306.0
2017-05-05 14:45:00,53.2,53.29,53.19,53.26,23054.0,37.3853,37.4485,37.3782,37.4274,23054.0
2017-05-05 14:50:00,53.25,53.25,53.22,53.22,11692.0,37.4204,37.4204,37.3993,37.3993,11692.0
2017-05-05 14:55:00,53.22,53.24,53.2,53.23,17353.0,37.3993,37.4134,37.3853,37.4063,17353.0
2017-05-05 15:00:00,53.24,53.24,53.17,53.2,66128.0,37.4134,37.4134,37.3642,37.3853,66128.0
2017-05-05 15:05:00,53.2,53.4,53.2,53.39,38696.0,37.3853,37.5258,37.3853,37.5188,38696.0
2017-05-05 15:10:00,53.39,53.5,53.34,53.34,68021.0,37.5188,37.5961,37.4836,37.4836,68021.0
2017-05-05 15:15:00,53.35,53.36,53.33,53.36,9779.0,37.4907,37.4977,37.4766,37.4977,9779.0
2017-05-05 15:20:00,53.37,53.44,53.37,53.44,16327.0,37.5047,37.5539,37.5047,37.5539,16327.0
2017-05-05 15:25:00,53.44,53.49,53.43,53.47,34978.0,37.5539,37.589,37.5469,37.575,34978.0
2017-05-05 15:30:00,53.47,53.52,53.45,53.46,24141.0,37.575,37.6101,37.5609,37.568,24141.0
2017-05-05 15:35:00,53.46,53.47,53.41,53.44,40281.0,37.568,37.575,37.5328,37.5539,40281.0
2017-05-05 15:40:00,53.44,53.45,53.4,53.41,30472.0,37.5539,37.5609,37.5258,37.5328,30472.0
2017-05-05 15:45:00,53.41,53.41,53.38,53.39,48705.0,37.5328,37.5328,37.5117,37.5188,48705.0
2017-05-05 15:50:00,53.39,53.41,53.38,53.39,82536.0,37.5188,37.5328,37.5117,37.5188,82536.0
2017-05-05 15:55:00,53.4,53.44,53.39,53.44,127473.0,37.5258,37.5539,37.5188,37.5539,127473.0
2017-05-08 09:30:00,53.38,53.5,53.09,53.1,41210.0,37.5117,37.5961,37.308,37.315,41210.0
2017-05-08 09:35:00,53.1,53.24,53.1,53.18,15946.0,37.315,37.4134,37.315,37.3712,15946.0
2017-05-08 09:40:00,53.19,53.24,53.17,53.24,12177.0,37.3782,37.4134,37.3642,37.4134,12177.0
2017-05-08 09:45:00,53.24,53.26,53.22,53.22,21409.0,37.4134,37.4274,37.3993,37.3993,21409.0
2017-05-08 09:50:00,53.23,53.33,53.22,53.32,39061.0,37.4063,37.4766,37.3993,37.4696,39061.0
2017-05-08 09:55:00,53.32,53.49,53.32,53.47,41214.0,37.4696,37.589,37.4696,37.575,41214.0
2017-05-08 10:00:00,53.47,53.52,53.47,53.52,41109.0,37.575,37.6101,37.575,37.6101,41109.0
2017-05-08 10:05:00,53.52,53.6,53.51,53.57,32825.0,37.6101,37.6663,37.6031,37.6453,32825.0
2017-05-08 10:10:00,53.55,53.56,53.5,53.52,36794.0,37.6312,37.6382,37.5961,37.6101,36794.0
2017-05-08 10:15:00,53.52,53.53,53.39,53.42,77139.0,37.6101,37.6172,37.5188,37.5399,77139.0
2017-05-08 10:20:00,53.43,53.49,53.42,53.49,11298.0,37.5469,37.589,37.5399,37.589,11298.0
2017-05-08 10:25:00,53.47,53.49,53.44,53.48,19783.0,37.575,37.589,37.5539,37.582,19783.0
2017-05-08 10:30:00,53.48,53.52,53.45,53.52,16801.0,37.582,37.6101,37.5609,37.6101,16801.0
2017-05-08 10:35:00,53.52,53.54,53.49,53.5,30902.0,37.6101,37.6242,37.589,37.5961,30902.0
2017-05-08 10:40:00,53.49,53.49,53.36,53.37,16401.0,37.589,37.589,37.4977,37.5047,16401.0
2017-05-08 10:45:00,53.37,53.44,53.36,53.4,16316.0,37.5047,37.5539,37.4977,37.5258,16316.0
2017-05-08 10:50:00,53.4,53.43,53.38,53.4,30080.0,37.5258,37.5469,37.5117,37.5258,30080.0
2017-05-08 10:55:00,53.4,53.41,53.18,53.2,43642.0,37.5258,37.5328,37.3712,37.3853,43642.0
2017-05-08 11:00:00,53.2,53.25,53.19,53.2,15125.0,37.3853,37.4204,37.3782,37.3853,15125.0
2017-05-08 11:05:00,53.2,53.2,53.12,53.13,11338.0,37.3853,37.3853,37.329,37.3361,11338.0
2017-05-08 11:10:00,53.12,53.12,53.05,53.06,23833.0,37.329,37.329,37.2798,37.2869,23833.0
2017-05-08 11:15:00,53.06,53.12,53.06,53.11,46881.0,37.2869,37.329,37.2869,37.322,46881.0
2017-05-08 11:20:00,53.12,53.16,53.07,53.07,12161.0,37.329,37.3571,37.2939,37.2939,12161.0
2017-05-08 11:25:00,53.07,53.1,53.03,53.1,11871.0,37.2939,37.315,37.2658,37.315,11871.0
2017-05-08 11:30:00,53.09,53.12,53.08,53.12,16204.0,37.308,37.329,37.3009,37.329,16204.0
2017-05-08 11:35:00,53.12,53.18,53.09,53.18,11228.0,37.329,37.3712,37.308,37.3712,11228.0
2017-05-08 11:40:00,53.17,53.17,53.09,53.1,14515.0,37.3642,37.3642,37.308,37.315,14515.0
2017-05-08 11:45:00,53.1,53.12,53.08,53.09,8770.0,37.315,37.329,37.3009,37.308,8770.0
2017-05-08 11:50:00,53.08,53.1,53.05,53.07,22093.0,37.3009,37.315,37.2798,37.2939,22093.0
2017-05-08 11:55:00,53.07,53.07,53.02,53.03,13145.0,37.2939,37.2939,37.2588,37.2658,13145.0
2017-05-08 12:00:00,53.03,53.04,53.0,53.0,11250.0,37.2658,37.2728,37.2447,37.2447,11250.0
2017-05-08 12:05:00,53.0,53.02,52.98,53.02,9000.0,37.2447,37.2588,37.2307,37.2588,9000.0
2017-05-08 12:10:00,53.01,53.01,52.98,52.99,11078.0,37.2517,37.2517,37.2307,37.2377,11078.0
2017-05-08 12:15:00,52.99,53.0,52.96,52.98,16826.0,37.2377,37.2447,37.2166,37.2307,16826.0
2017-05-08 12:20:00,52.97,52.97,52.92,52.94,15876.0,37.2236,37.2236,37.1885,37.2025,15876.0
2017-05-08 12:25:00,52.93,52.97,52.92,52.95,11123.0,37.1955,37.2236,37.1885,37.2096,11123.0
2017-05-08 12:30:00,52.95,52.96,52.92,52.93,10408.0,37.2096,37.2166,37.1885,37.1955,10408.0
2017-05-08 12:35:00,52.92,52.95,52.92,52.95,14759.0,37.1885,37.2096,37.1885,37.2096,14759.0
2017-05-08 12:40:00,52.95,52.98,52.91,52.98,10442.0,37.2096,37.2307,37.1815,37.2307,10442.0
2017-05-08 12:45:00,52.98,53.07,52.97,53.05,19517.0,37.2307,37.2939,37.2236,37.2798,19517.0
2017-05-08 12:50:00,53.05,53.06,53.02,53.02,8364.0,37.2798,37.2869,37.2588,37.2588,8364.0
2017-05-08 12:55:00,53.02,53.02,52.98,53.0,12396.0,37.2588,37.2588,37.2307,37.2447,12396.0
2017-05-08 13:00:00,53.0,53.06,52.98,53.05,9155.0,37.2447,37.2869,37.2307,37.2798,9155.0
2017-05-08 13:05:00,53.05,53.07,53.04,53.06,10399.0,37.2798,37.2939,37.2728,37.2869,10399.0
2017-05-08 13:10:00,53.06,53.09,53.04,53.04,10909.0,37.2869,37.308,37.2728,37.2728,10909.0
2017-05-08 13:15:00,53.04,53.1,53.04,53.1,6575.0,37.2728,37.315,37.2728,37.315,6575.0
2017-05-08 13:20:00,53.09,53.09,53.07,53.07,6527.0,37.308,37.308,37.2939,37.2939,6527.0
2017-05-08 13:25:00,53.08,53.09,53.07,53.08,10059.0,37.3009,37.308,37.2939,37.3009,10059.0
2017-05-08 13:30:00,53.09,53.11,53.06,53.11,14256.0,37.308,37.322,37.2869,37.322,14256.0
2017-05-08 13:35:00,53.11,53.11,53.1,53.1,6288.0,37.322,37.322,37.315,37.315,6288.0
2017-05-08 13:40:00,53.1,53.1,53.04,53.05,10320.0,37.315,37.315,37.2728,37.2798,10320.0
2017-05-08 13:45:00,53.04,53.04,53.0,53.0,15899.0,37.2728,37.2728,37.2447,37.2447,15899.0
2017-05-08 13:50:00,53.01,53.1,53.0,53.1,14101.0,37.2517,37.315,37.2447,37.315,14101.0
2017-05-08 13:55:00,53.09,53.11,53.09,53.1,37458.0,37.308,37.322,37.308,37.315,37458.0
2017-05-08 14:00:00,53.1,53.12,53.01,53.02,24641.0,37.315,37.329,37.2517,37.2588,24641.0
2017-05-08 14:05:00,53.02,53.07,53.01,53.06,16823.0,37.2588,37.2939,37.2517,37.2869,16823.0
2017-05-08 14:10:00,53.05,53.06,52.98,53.0,11090.0,37.2798,37.2869,37.2307,37.2447,11090.0
2017-05-08 14:15:00,52.99,53.02,52.98,52.98,13422.0,37.2377,37.2588,37.2307,37.2307,13422.0
2017-05-08 14:20:00,52.98,53.04,52.98,53.02,17075.0,37.2307,37.2728,37.2307,37.2588,17075.0
2017-05-08 14:25:00,53.03,53.03,53.01,53.02,9989.0,37.2658,37.2658,37.2517,37.2588,9989.0
2017-05-08 14:30:00,53.02,53.02,52.98,53.0,11561.0,37.2588,37.2588,37.2307,37.2447,11561.0
2017-05-08 14:35:00,53.01,53.02,52.96,52.96,14715.0,37.2517,37.2588,37.2166,37.2166,14715.0
2017-05-08 14:40:00,52.96,52.97,52.91,52.95,19826.0,37.2166,37.2236,37.1815,37.2096,19826.0
2017-05-08 14:45:00,52.95,52.97,52.94,52.94,11353.0,37.2096,37.2236,37.2025,37.2025,11353.0
2017-05-08 14:50:00,52.95,52.99,52.94,52.98,13717.0,37.2096,37.2377,37.2025,37.2307,13717.0
2017-05-08 14:55:00,52.97,53.0,52.96,53.0,11300.0,37.2236,37.2447,37.2166,37.2447,11300.0
2017-05-08 15:00:00,53.0,53.0,52.96,52.97,25561.0,37.2447,37.2447,37.2166,37.2236,25561.0
2017-05-08 15:05:00,52.98,53.0,52.97,52.98,9638.0,37.2307,37.2447,37.2236,37.2307,9638.0
2017-05-08 15:10:00,52.98,53.0,52.96,52.99,20803.0,37.2307,37.2447,37.2166,37.2377,20803.0
2017-05-08 15:15:00,52.99,53.01,52.97,52.98,22622.0,37.2377,37.2517,37.2236,37.2307,22622.0
2017-05-08 15:20:00,52.97,53.01,52.95,52.96,21612.0,37.2236,37.2517,37.2096,37.2166,21612.0
2017-05-08 15:25:00,52.96,52.99,52.94,52.98,20935.0,37.2166,37.2377,37.2025,37.2307,20935.0
2017-05-08 15:30:00,52.98,52.99,52.95,52.97,25050.0,37.2307,37.2377,37.2096,37.2236,25050.0
2017-05-08 15:35:00,52.97,52.97,52.92,52.93,23480.0,37.2236,37.2236,37.1885,37.1955,23480.0
2017-05-08 15:40:00,52.93,52.96,52.91,52.91,27194.0,37.1955,37.2166,37.1815,37.1815,27194.0
2017-05-08 15:45:00,52.91,52.92,52.88,52.88,47454.0,37.1815,37.1885,37.1604,37.1604,47454.0
2017-05-08 15:50:00,52.88,52.94,52.88,52.94,53637.0,37.1604,37.2025,37.1604,37.2025,53637.0
2017-05-08 15:55:00,52.93,52.96,52.91,52.94,145046.0,37.1955,37.2166,37.1815,37.2025,145046.0
2017-05-09 09:30:00,53.02,53.21,52.94,53.1,43624.0,37.2588,37.3923,37.2025,37.315,43624.0
2017-05-09 09:35:00,53.15,53.17,53.06,53.1,25320.0,37.3501,37.3642,37.2869,37.315,25320.0
2017-05-09 09:40:00,53.08,53.11,52.91,52.91,33138.0,37.3009,37.322,37.1815,37.1815,33138.0
2017-05-09 09:45:00,52.9,52.91,52.82,52.86,25171.0,37.1744,37.1815,37.1182,37.1463,25171.0
2017-05-09 09:50:00,52.86,52.87,52.75,52.84,24591.0,37.1463,37.1534,37.069,37.1323,24591.0
2017-05-09 09:55:00,52.84,52.93,52.8,52.93,14501.0,37.1323,37.1955,37.1042,37.1955,14501.0
2017-05-09 10:00:00,52.92,52.93,52.76,52.78,18952.0,37.1885,37.1955,37.0761,37.0901,18952.0
2017-05-09 10:05:00,52.78,52.83,52.76,52.77,20432.0,37.0901,37.1252,37.0761,37.0831,20432.0
2017-05-09 10:10:00,52.77,52.81,52.74,52.77,37284.0,37.0831,37.1112,37.062,37.0831,37284.0
2017-05-09 10:15:00,52.78,52.85,52.77,52.85,23993.0,37.0901,37.1393,37.0831,37.1393,23993.0
2017-05-09 10:20:00,52.85,52.91,52.82,52.9,38690.0,37.1393,37.1815,37.1182,37.1744,38690.0
2017-05-09 10:25:00,52.91,53.02,52.9,53.0,34392.0,37.1815,37.2588,37.1744,37.2447,34392.0
2017-05-09 10:30:00,53.0,53.0,52.87,52.88,22465.0,37.2447,37.2447,37.1534,37.1604,22465.0
2017-05-09 10:35:00,52.88,52.88,52.78,52.79,18340.0,37.1604,37.1604,37.0901,37.0971,18340.0
2017-05-09 10:40:00,52.78,52.86,52.75,52.85,26494.0,37.0901,37.1463,37.069,37.1393,26494.0
2017-05-09 10:45:00,52.84,52.89,52.8,52.82,21772.0,37.1323,37.1674,37.1042,37.1182,21772.0
2017-05-09 10:50:00,52.81,52.87,52.81,52.82,22767.0,37.1112,37.1534,37.1112,37.1182,22767.0
2017-05-09 10:55:00,52.82,52.9,52.82,52.88,31065.0,37.1182,37.1744,37.1182,37.1604,31065.0
2017-05-09 11:00:00,52.88,52.89,52.84,52.84,20175.0,37.1604,37.1674,37.1323,37.1323,20175.0
2017-05-09 11:05:00,52.83,52.85,52.79,52.81,15043.0,37.1252,37.1393,37.0971,37.1112,15043.0
2017-05-09 11:10:00,52.81,52.81,52.75,52.79,12870.0,37.1112,37.1112,37.069,37.0971,12870.0
2017-05-09 11:15:00,52.8,52.82,52.73,52.74,18225.0,37.1042,37.1182,37.055,37.062,18225.0
2017-05-09 11:20:00,52.73,52.75,52.7,52.72,14067.0,37.055,37.069,37.0339,37.0479,14067.0
2017-05-09 11:25:00,52.72,52.83,52.71,52.83,24652.0,37.0479,37.1252,37.0409,37.1252,24652.0
2017-05-09 11:30:00,52.83,52.84,52.76,52.78,19374.0,37.1252,37.1323,37.0761,37.0901,19374.0
2017-05-09 11:35:00,52.79,52.85,52.77,52.79,11912.0,37.0971,37.1393,37.0831,37.0971,11912.0
2017-05-09 11:40:00,52.8,52.84,52.79,52.8,13030.0,37.1042,37.1323,37.0971,37.1042,13030.0
2017-05-09 11:45:00,52.79,52.91,52.79,52.9,15307.0,37.0971,37.1815,37.0971,37.1744,15307.0
2017-05-09 11:50:00,52.89,52.94,52.86,52.94,8800.0,37.1674,37.2025,37.1463,37.2025,8800.0
2017-05-09 11:55:00,52.94,52.95,52.87,52.9,14377.0,37.2025,37.2096,37.1534,37.1744,14377.0
2017-05-09 12:00:00,52.89,52.9,52.85,52.88,11954.0,37.1674,37.1744,37.1393,37.1604,11954.0
2017-05-09 12:05:00,52.89,52.91,52.86,52.87,12557.0,37.1674,37.1815,37.1463,37.1534,12557.0
2017-05-09 12:10:00,52.88,52.89,52.83,52.84,10061.0,37.1604,37.1674,37.1252,37.1323,10061.0
2017-05-09 12:15:00,52.84,52.85,52.82,52.84,10909.0,37.1323,37.1393,37.1182,37.1323,10909.0
2017-05-09 12:20:00,52.83,52.83,52.75,52.77,12805.0,37.1252,37.1252,37.069,37.0831,12805.0
2017-05-09 12:25:00,52.77,52.77,52.73,52.74,8264.0,37.0831,37.0831,37.055,37.062,8264.0
2017-05-09 12:30:00,52.74,52.78,52.72,52.78,16251.0,37.062,37.0901,37.0479,37.0901,16251.0
2017-05-09 12:35:00,52.77,52.8,52.77,52.79,10980.0,37.0831,37.1042,37.0831,37.0971,10980.0
2017-05-09 12:40:00,52.78,52.78,52.7,52.71,14600.0,37.0901,37.0901,37.0339,37.0409,14600.0
2017-05-09 12:45:00,52.71,52.74,52.7,52.73,9684.0,37.0409,37.062,37.0339,37.055,9684.0
2017-05-09 12:50:00,52.72,52.73,52.69,52.72,12965.0,37.0479,37.055,37.0269,37.0479,12965.0
2017-05-09 12:55:00,52.72,52.75,52.7,52.73,14091.0,37.0479,37.069,37.0339,37.055,14091.0
2017-05-09 13:00:00,52.73,52.74,52.71,52.71,17155.0,37.055,37.062,37.0409,37.0409,17155.0
2017-05-09 13:05:00,52.72,52.75,52.72,52.74,7684.0,37.0479,37.069,37.0479,37.062,7684.0
2017-05-09 13:10:00,52.74,52.78,52.74,52.77,6945.0,37.062,37.0901,37.062,37.0831,6945.0
2017-05-09 13:15:00,52.77,52.78,52.72,52.74,16322.0,37.0831,37.0901,37.0479,37.062,16322.0
2017-05-09 13:20:00,52.73,52.73,52.7,52.7,15177.0,37.055,37.055,37.0339,37.0339,15177.0
2017-05-09 13:25:00,52.7,52.72,52.68,52.7,14742.0,37.0339,37.0479,37.0198,37.0339,14742.0
2017-05-09 13:30:00,52.71,52.75,52.69,52.75,13282.0,37.0409,37.069,37.0269,37.069,13282.0
2017-05-09 13:35:00,52.75,52.76,52.73,52.74,10245.0,37.069,37.0761,37.055,37.062,10245.0
2017-05-09 13:40:00,52.73,52.79,52.73,52.78,14158.0,37.055,37.0971,37.055,37.0901,14158.0
2017-05-09 13:45:00,52.78,52.8,52.75,52.76,13756.0,37.0901,37.1042,37.069,37.0761,13756.0
2017-05-09 13:50:00,52.76,52.83,52.76,52.83,8205.0,37.0761,37.1252,37.0761,37.1252,8205.0
2017-05-09 13:55:00,52.84,52.88,52.8,52.87,11849.0,37.1323,37.1604,37.1042,37.1534,11849.0
2017-05-09 14:00:00,52.87,52.88,52.79,52.83,16286.0,37.1534,37.1604,37.0971,37.1252,16286.0
2017-05-09 14:05:00,52.83,52.83,52.73,52.75,17392.0,37.1252,37.1252,37.055,37.069,17392.0
2017-05-09 14:10:00,52.75,52.77,52.71,52.77,11917.0,37.069,37.0831,37.0409,37.0831,11917.0
2017-05-09 14:15:00,52.77,52.79,52.73,52.74,13578.0,37.0831,37.0971,37.055,37.062,13578.0
2017-05-09 14:20:00,52.74,52.78,52.72,52.73,17666.0,37.062,37.0901,37.0479,37.055,17666.0
2017-05-09 14:25:00,52.73,52.75,52.69,52.69,13386.0,37.055,37.069,37.0269,37.0269,13386.0
2017-05-09 14:30:00,52.69,52.72,52.68,52.71,20777.0,37.0269,37.0479,37.0198,37.0409,20777.0
2017-05-09 14:35:00,52.71,52.74,52.7,52.73,9834.0,37.0409,37.062,37.0339,37.055,9834.0
2017-05-09 14:40:00,52.72,52.77,52.7,52.77,12183.0,37.0479,37.0831,37.0339,37.0831,12183.0
2017-05-09 14:45:00,52.77,52.8,52.75,52.76,19978.0,37.0831,37.1042,37.069,37.0761,19978.0
2017-05-09 14:50:00,52.75,52.75,52.71,52.72,24464.0,37.069,37.069,37.0409,37.0479,24464.0
2017-05-09 14:55:00,52.71,52.74,52.71,52.74,7980.0,37.0409,37.062,37.0409,37.062,7980.0
2017-05-09 15:00:00,52.73,52.76,52.71,52.73,15203.0,37.055,37.0761,37.0409,37.055,15203.0
2017-05-09 15:05:00,52.73,52.75,52.72,52.72,20786.0,37.055,37.069,37.0479,37.0479,20786.0
2017-05-09 15:10:00,52.72,52.73,52.66,52.71,43104.0,37.0479,37.055,37.0058,37.0409,43104.0
2017-05-09 15:15:00,52.71,52.72,52.65,52.67,30672.0,37.0409,37.0479,36.9988,37.0128,30672.0
2017-05-09 15:20:00,52.68,52.69,52.67,52.67,11305.0,37.0198,37.0269,37.0128,37.0128,11305.0
2017-05-09 15:25:00,52.67,52.7,52.66,52.68,24186.0,37.0128,37.0339,37.0058,37.0198,24186.0
2017-05-09 15:30:00,52.69,52.7,52.64,52.65,36915.0,37.0269,37.0339,36.9917,36.9988,36915.0
2017-05-09 15:35:00,52.65,52.65,52.58,52.62,39289.0,36.9988,36.9988,36.9496,36.9777,39289.0
2017-05-09 15:40:00,52.61,52.64,52.54,52.55,42120.0,36.9706,36.9917,36.9215,36.9285,42120.0
2017-05-09 15:45:00,52.55,52.56,52.52,52.55,46834.0,36.9285,36.9355,36.9074,36.9285,46834.0
2017-05-09 15:50:00,52.55,52.55,52.53,52.55,56892.0,36.9285,36.9285,36.9144,36.9285,56892.0
2017-05-09 15:55:00,52.55,52.56,52.54,52.55,116365.0,36.9285,36.9355,36.9215,36.9285,116365.0
2017-05-10 09:30:00,52.5,52.61,52.41,52.58,20355.0,36.8933,36.9706,36.8301,36.9496,20355.0
2017-05-10 09:35:00,52.61,52.62,52.54,52.62,4679.0,36.9706,36.9777,36.9215,36.9777,4679.0
2017-05-10 09:40:00,52.62,52.69,52.62,52.67,7502.0,36.9777,37.0269,36.9777,37.0128,7502.0
2017-05-10 09:45:00,52.66,52.69,52.65,52.65,9128.0,37.0058,37.0269,36.9988,36.9988,9128.0
2017-05-10 09:50:00,52.66,52.7,52.62,52.7,8976.0,37.0058,37.0339,36.9777,37.0339,8976.0
2017-05-10 09:55:00,52.71,52.79,52.71,52.77,9729.0,37.0409,37.0971,37.0409,37.0831,9729.0
2017-05-10 10:00:00,52.76,52.8,52.69,52.8,10660.0,37.0761,37.1042,37.0269,37.1042,10660.0
2017-05-10 10:05:00,52.79,52.89,52.78,52.85,12230.0,37.0971,37.1674,37.0901,37.1393,12230.0
2017-05-10 10:10:00,52.85,52.86,52.79,52.83,16204.0,37.1393,37.1463,37.0971,37.1252,16204.0
2017-05-10 10:15:00,52.83,52.84,52.71,52.71,17640.0,37.1252,37.1323,37.0409,37.0409,17640.0
2017-05-10 10:20:00,52.7,52.75,52.67,52.69,47800.0,37.0339,37.069,37.0128,37.0269,47800.0
2017-05-10 10:25:00,52.69,52.72,52.62,52.63,18362.0,37.0269,37.0479,36.9777,36.9847,18362.0
2017-05-10 10:30:00,52.64,52.66,52.59,52.6,18315.0,36.9917,37.0058,36.9566,36.9636,18315.0
2017-05-10 10:35:00,52.61,52.62,52.53,52.53,44754.0,36.9706,36.9777,36.9144,36.9144,44754.0
2017-05-10 10:40:00,52.53,52.56,52.49,52.55,39043.0,36.9144,36.9355,36.8863,36.9285,39043.0
2017-05-10 10:45:00,52.55,52.58,52.47,52.51,53312.0,36.9285,36.9496,36.8723,36.9004,53312.0
2017-05-10 10:50:00,52.5,52.58,52.5,52.57,13171.0,36.8933,36.9496,36.8933,36.9425,13171.0
2017-05-10 10:55:00,52.56,52.56,52.52,52.53,10798.0,36.9355,36.9355,36.9074,36.9144,10798.0
2017-05-10 11:00:00,52.52,52.55,52.5,52.54,12382.0,36.9074,36.9285,36.8933,36.9215,12382.0
2017-05-10 11:05:00,52.54,52.54,52.46,52.47,21001.0,36.9215,36.9215,36.8652,36.8723,21001.0
2017-05-10 11:10:00,52.47,52.48,52.45,52.45,11986.0,36.8723,36.8793,36.8582,36.8582,11986.0
2017-05-10 11:15:00,52.46,52.55,52.45,52.55,13353.0,36.8652,36.9285,36.8582,36.9285,13353.0
2017-05-10 11:20:00,52.55,52.58,52.53,52.58,8737.0,36.9285,36.9496,36.9144,36.9496,8737.0
2017-05-10 11:25:00,52.59,52.6,52.51,52.51,18662.0,36.9566,36.9636,36.9004,36.9004,18662.0
2017-05-10 11:30:00,52.51,52.53,52.49,52.52,16294.0,36.9004,36.9144,36.8863,36.9074,16294.0
2017-05-10 11:35:00,52.53,52.55,52.53,52.55,9229.0,36.9144,36.9285,36.9144,36.9285,9229.0
2017-05-10 11:40:00,52.56,52.6,52.54,52.6,10088.0,36.9355,36.9636,36.9215,36.9636,10088.0
2017-05-10 11:45:00,52.61,52.64,52.56,52.58,14682.0,36.9706,36.9917,36.9355,36.9496,14682.0
2017-05-10 11:50:00,52.58,52.61,52.57,52.6,7794.0,36.9496,36.9706,36.9425,36.9636,7794.0
2017-05-10 11:55:00,52.61,52.63,52.58,52.6,7067.0,36.9706,36.9847,36.9496,36.9636,7067.0
2017-05-10 12:00:00,52.61,52.65,52.61,52.65,11877.0,36.9706,36.9988,36.9706,36.9988,11877.0
2017-05-10 12:05:00,52.65,52.65,52.63,52.64,4438.0,36.9988,36.9988,36.9847,36.9917,4438.0
2017-05-10 12:10:00,52.64,52.67,52.64,52.66,5448.0,36.9917,37.0128,36.9917,37.0058,5448.0
2017-05-10 12:15:00,52.66,52.71,52.66,52.7,84089.0,37.0058,37.0409,37.0058,37.0339,84089.0
2017-05-10 12:20:00,52.7,52.75,52.7,52.73,33897.0,37.0339,37.069,37.0339,37.055,33897.0
2017-05-10 12:25:00,52.73,52.81,52.73,52.78,29432.0,37.055,37.1112,37.055,37.0901,29432.0
2017-05-10 12:30:00,52.78,52.81,52.74,52.75,33656.0,37.0901,37.1112,37.062,37.069,33656.0
2017-05-10 12:35:00,52.75,52.75,52.69,52.7,22350.0,37.069,37.069,37.0269,37.0339,22350.0
2017-05-10 12:40:00,52.7,52.74,52.7,52.74,10825.0,37.0339,37.062,37.0339,37.062,10825.0
2017-05-10 12:45:00,52.75,52.79,52.75,52.78,24591.0,37.069,37.0971,37.069,37.0901,24591.0
2017-05-10 12:50:00,52.78,52.8,52.77,52.78,10550.0,37.0901,37.1042,37.0831,37.0901,10550.0
2017-05-10 12:55:00,52.78,52.8,52.76,52.79,12090.0,37.0901,37.1042,37.0761,37.0971,12090.0
2017-05-10 13:00:00,52.79,52.81,52.78,52.8,14161.0,37.0971,37.1112,37.0901,37.1042,14161.0
2017-05-10 13:05:00,52.8,52.8,52.76,52.78,5560.0,37.1042,37.1042,37.0761,37.0901,5560.0
2017-05-10 13:10:00,52.78,52.78,52.75,52.77,18267.0,37.0901,37.0901,37.069,37.0831,18267.0
2017-05-10 13:15:00,52.77,52.8,52.74,52.79,11101.0,37.0831,37.1042,37.062,37.0971,11101.0
2017-05-10 13:20:00,52.8,52.8,52.76,52.76,13931.0,37.1042,37.1042,37.0761,37.0761,13931.0
2017-05-10 13:25:00,52.77,52.79,52.77,52.78,10927.0,37.0831,37.0971,37.0831,37.0901,10927.0
2017-05-10 13:30:00,52.77,52.8,52.75,52.8,15063.0,37.0831,37.1042,37.069,37.1042,15063.0
2017-05-10 13:35:00,52.79,52.8,52.76,52.77,6673.0,37.0971,37.1042,37.0761,37.0831,6673.0
2017-05-10 13:40:00,52.77,52.8,52.75,52.76,10325.0,37.0831,37.1042,37.069,37.0761,10325.0
2017-05-10 13:45:00,52.77,52.84,52.76,52.83,8097.0,37.0831,37.1323,37.0761,37.1252,8097.0
2017-05-10 13:50:00,52.83,52.84,52.82,52.83,11730.0,37.1252,37.1323,37.1182,37.1252,11730.0
2017-05-10 13:55:00,52.83,52.87,52.82,52.85,21190.0,37.1252,37.1534,37.1182,37.1393,21190.0
2017-05-10 14:00:00,52.85,52.91,52.84,52.9,28084.0,37.1393,37.1815,37.1323,37.1744,28084.0
2017-05-10 14:05:00,52.89,52.91,52.88,52.91,9615.0,37.1674,37.1815,37.1604,37.1815,9615.0
2017-05-10 14:10:00,52.92,53.0,52.92,52.99,13939.0,37.1885,37.2447,37.1885,37.2377,13939.0
2017-05-10 14:15:00,52.99,53.04,52.99,53.03,11126.0,37.2377,37.2728,37.2377,37.2658,11126.0
2017-05-10 14:20:00,53.03,53.03,52.99,53.01,12482.0,37.2658,37.2658,37.2377,37.2517,12482.0
2017-05-10 14:25:00,53.0,53.02,52.98,53.01,12156.0,37.2447,37.2588,37.2307,37.2517,12156.0
2017-05-10 14:30:00,53.0,53.09,53.0,53.09,12920.0,37.2447,37.308,37.2447,37.308,12920.0
2017-05-10 14:35:00,53.1,53.1,53.03,53.06,16164.0,37.315,37.315,37.2658,37.2869,16164.0
2017-05-10 14:40:00,53.07,53.17,53.06,53.16,44491.0,37.2939,37.3642,37.2869,37.3571,44491.0
2017-05-10 14:45:00,53.16,53.26,53.15,53.17,52978.0,37.3571,37.4274,37.3501,37.3642,52978.0
2017-05-10 14:50:00,53.17,53.19,53.16,53.17,17115.0,37.3642,37.3782,37.3571,37.3642,17115.0
2017-05-10 14:55:00,53.16,53.19,53.13,53.19,20731.0,37.3571,37.3782,37.3361,37.3782,20731.0
2017-05-10 15:00:00,53.19,53.21,53.15,53.2,15921.0,37.3782,37.3923,37.3501,37.3853,15921.0
2017-05-10 15:05:00,53.21,53.21,53.18,53.2,7269.0,37.3923,37.3923,37.3712,37.3853,7269.0
2017-05-10 15:10:00,53.21,53.22,53.17,53.17,13251.0,37.3923,37.3993,37.3642,37.3642,13251.0
2017-05-10 15:15:00,53.18,53.18,53.15,53.15,11127.0,37.3712,37.3712,37.3501,37.3501,11127.0
2017-05-10 15:20:00,53.15,53.15,53.11,53.13,17174.0,37.3501,37.3501,37.322,37.3361,17174.0
2017-05-10 15:25:00,53.13,53.15,53.13,53.13,10819.0,37.3361,37.3501,37.3361,37.3361,10819.0
2017-05-10 15:30:00,53.14,53.14,53.1,53.1,23061.0,37.3431,37.3431,37.315,37.315,23061.0
2017-05-10 15:35:00,53.1,53.14,53.08,53.13,31821.0,37.315,37.3431,37.3009,37.3361,31821.0
2017-05-10 15:40:00,53.13,53.13,53.09,53.12,36144.0,37.3361,37.3361,37.308,37.329,36144.0
2017-05-10 15:45:00,53.12,53.14,53.08,53.09,56381.0,37.329,37.3431,37.3009,37.308,56381.0
2017-05-10 15:50:00,53.1,53.1,53.05,53.1,108327.0,37.315,37.315,37.2798,37.315,108327.0
2017-05-10 15:55:00,53.09,53.1,53.06,53.08,210238.0,37.308,37.315,37.2869,37.3009,210238.0
2017-05-11 09:30:00,52.81,53.11,52.81,53.04,26111.0,37.1112,37.322,37.1112,37.2728,26111.0
2017-05-11 09:35:00,53.05,53.05,52.84,52.85,9017.0,37.2798,37.2798,37.1323,37.1393,9017.0
2017-05-11 09:40:00,52.86,52.87,52.71,52.71,23014.0,37.1463,37.1534,37.0409,37.0409,23014.0
2017-05-11 09:45:00,52.72,52.72,52.57,52.64,43610.0,37.0479,37.0479,36.9425,36.9917,43610.0
2017-05-11 09:50:00,52.64,52.67,52.61,52.62,26793.0,36.9917,37.0128,36.9706,36.9777,26793.0
2017-05-11 09:55:00,52.6,52.64,52.55,52.58,20298.0,36.9636,36.9917,36.9285,36.9496,20298.0
2017-05-11 10:00:00,52.58,52.58,52.51,52.52,8686.0,36.9496,36.9496,36.9004,36.9074,8686.0
2017-05-11 10:05:00,52.52,52.57,52.45,52.56,36776.0,36.9074,36.9425,36.8582,36.9355,36776.0
2017-05-11 10:10:00,52.55,52.62,52.54,52.6,22534.0,36.9285,36.9777,36.9215,36.9636,22534.0
2017-05-11 10:15:00,52.61,52.65,52.56,52.57,51208.0,36.9706,36.9988,36.9355,36.9425,51208.0
2017-05-11 10:20:00,52.56,52.56,52.36,52.43,14259.0,36.9355,36.9355,36.795,36.8442,14259.0
2017-05-11 10:25:00,52.42,52.49,52.39,52.48,8093.0,36.8371,36.8863,36.816,36.8793,8093.0
2017-05-11 10:30:00,52.46,52.53,52.37,52.49,12796.0,36.8652,36.9144,36.802,36.8863,12796.0
2017-05-11 10:35:00,52.5,52.52,52.44,52.5,8813.0,36.8933,36.9074,36.8512,36.8933,8813.0
2017-05-11 10:40:00,52.51,52.6,52.51,52.53,18174.0,36.9004,36.9636,36.9004,36.9144,18174.0
2017-05-11 10:45:00,52.54,52.59,52.53,52.53,21475.0,36.9215,36.9566,36.9144,36.9144,21475.0
2017-05-11 10:50:00,52.52,52.53,52.39,52.41,22779.0,36.9074,36.9144,36.816,36.8301,22779.0
2017-05-11 10:55:00,52.41,52.55,52.41,52.55,10181.0,36.8301,36.9285,36.8301,36.9285,10181.0
2017-05-11 11:00:00,52.55,52.59,52.55,52.56,10008.0,36.9285,36.9566,36.9285,36.9355,10008.0
2017-05-11 11:05:00,52.56,52.61,52.55,52.6,10688.0,36.9355,36.9706,36.9285,36.9636,10688.0
2017-05-11 11:10:00,52.61,52.62,52.56,52.56,13488.0,36.9706,36.9777,36.9355,36.9355,13488.0
2017-05-11 11:15:00,52.55,52.57,52.49,52.51,12950.0,36.9285,36.9425,36.8863,36.9004,12950.0
2017-05-11 11:20:00,52.51,52.54,52.5,52.53,13459.0,36.9004,36.9215,36.8933,36.9144,13459.0
2017-05-11 11:25:00,52.53,52.53,52.49,52.51,21329.0,36.9144,36.9144,36.8863,36.9004,21329.0
2017-05-11 11:30:00,52.51,52.53,52.48,52.49,27146.0,36.9004,36.9144,36.8793,36.8863,27146.0
2017-05-11 11:35:00,52.48,52.51,52.46,52.47,31339.0,36.8793,36.9004,36.8652,36.8723,31339.0
2017-05-11 11:40:00,52.47,52.49,52.45,52.45,14395.0,36.8723,36.8863,36.8582,36.8582,14395.0
2017-05-11 11:45:00,52.44,52.44,52.41,52.42,9644.0,36.8512,36.8512,36.8301,36.8371,9644.0
2017-05-11 11:50:00,52.43,52.45,52.41,52.43,12870.0,36.8442,36.8582,36.8301,36.8442,12870.0
2017-05-11 11:55:00,52.43,52.47,52.42,52.43,13784.0,36.8442,36.8723,36.8371,36.8442,13784.0
2017-05-11 12:00:00,52.43,52.44,52.4,52.43,14579.0,36.8442,36.8512,36.8231,36.8442,14579.0
2017-05-11 12:05:00,52.42,52.42,52.36,52.37,13716.0,36.8371,36.8371,36.795,36.802,13716.0
2017-05-11 12:10:00,52.38,52.41,52.33,52.39,79775.0,36.809,36.8301,36.7739,36.816,79775.0
2017-05-11 12:15:00,52.38,52.46,52.36,52.46,69003.0,36.809,36.8652,36.795,36.8652,69003.0
2017-05-11 12:20:00,52.46,52.47,52.45,52.46,14239.0,36.8652,36.8723,36.8582,36.8652,14239.0
2017-05-11 12:25:00,52.47,52.47,52.44,52.45,10355.0,36.8723,36.8723,36.8512,36.8582,10355.0
2017-05-11 12:30:00,52.45,52.47,52.43,52.47,12566.0,36.8582,36.8723,36.8442,36.8723,12566.0
2017-05-11 12:35:00,52.47,52.47,52.42,52.42,14539.0,36.8723,36.8723,36.8371,36.8371,14539.0
2017-05-11 12:40:00,52.42,52.43,52.4,52.41,19644.0,36.8371,36.8442,36.8231,36.8301,19644.0
2017-05-11 12:45:00,52.41,52.41,52.4,52.41,9337.0,36.8301,36.8301,36.8231,36.8301,9337.0
2017-05-11 12:50:00,52.41,52.41,52.33,52.34,15982.0,36.8301,36.8301,36.7739,36.7809,15982.0
2017-05-11 12:55:00,52.34,52.35,52.32,52.35,18299.0,36.7809,36.7879,36.7668,36.7879,18299.0
2017-05-11 13:00:00,52.35,52.39,52.33,52.39,30261.0,36.7879,36.816,36.7739,36.816,30261.0
2017-05-11 13:05:00,52.39,52.46,52.39,52.46,17594.0,36.816,36.8652,36.816,36.8652,17594.0
2017-05-11 13:10:00,52.46,52.47,52.45,52.46,17496.0,36.8652,36.8723,36.8582,36.8652,17496.0
2017-05-11 13:15:00,52.47,52.48,52.44,52.45,11248.0,36.8723,36.8793,36.8512,36.8582,11248.0
2017-05-11 13:20:00,52.46,52.46,52.44,52.46,9490.0,36.8652,36.8652,36.8512,36.8652,9490.0
2017-05-11 13:25:00,52.46,52.48,52.44,52.45,23125.0,36.8652,36.8793,36.8512,36.8582,23125.0
2017-05-11 13:30:00,52.45,52.46,52.41,52.42,6890.0,36.8582,36.8652,36.8301,36.8371,6890.0
2017-05-11 13:35:00,52.43,52.45,52.41,52.45,8250.0,36.8442,36.8582,36.8301,36.8582,8250.0
2017-05-11 13:40:00,52.45,52.47,52.43,52.47,17816.0,36.8582,36.8723,36.8442,36.8723,17816.0
2017-05-11 13:45:00,52.46,52.47,52.44,52.44,28465.0,36.8652,36.8723,36.8512,36.8512,28465.0
2017-05-11 13:50:00,52.44,52.45,52.41,52.41,12344.0,36.8512,36.8582,36.8301,36.8301,12344.0
2017-05-11 13:55:00,52.42,52.43,52.4,52.43,10994.0,36.8371,36.8442,36.8231,36.8442,10994.0
2017-05-11 14:00:00,52.43,52.44,52.41,52.43,8628.0,36.8442,36.8512,36.8301,36.8442,8628.0
2017-05-11 14:05:00,52.44,52.45,52.4,52.43,16456.0,36.8512,36.8582,36.8231,36.8442,16456.0
2017-05-11 14:10:00,52.43,52.47,52.42,52.47,21860.0,36.8442,36.8723,36.8371,36.8723,21860.0
2017-05-11 14:15:00,52.47,52.5,52.45,52.5,34415.0,36.8723,36.8933,36.8582,36.8933,34415.0
2017-05-11 14:20:00,52.49,52.54,52.48,52.54,26611.0,36.8863,36.9215,36.8793,36.9215,26611.0
2017-05-11 14:25:00,52.54,52.57,52.53,52.57,8202.0,36.9215,36.9425,36.9144,36.9425,8202.0
2017-05-11 14:30:00,52.56,52.58,52.52,52.55,17822.0,36.9355,36.9496,36.9074,36.9285,17822.0
2017-05-11 14:35:00,52.56,52.56,52.49,52.5,35395.0,36.9355,36.9355,36.8863,36.8933,35395.0
2017-05-11 14:40:00,52.5,52.57,52.49,52.55,20458.0,36.8933,36.9425,36.8863,36.9285,20458.0
2017-05-11 14:45:00,52.55,52.55,52.52,52.53,12474.0,36.9285,36.9285,36.9074,36.9144,12474.0
2017-05-11 14:50:00,52.52,52.54,52.51,52.54,17301.0,36.9074,36.9215,36.9004,36.9215,17301.0
2017-05-11 14:55:00,52.54,52.54,52.47,52.49,25294.0,36.9215,36.9215,36.8723,36.8863,25294.0
2017-05-11 15:00:00,52.5,52.52,52.49,52.5,9956.0,36.8933,36.9074,36.8863,36.8933,9956.0
2017-05-11 15:05:00,52.5,52.53,52.5,52.51,21081.0,36.8933,36.9144,36.8933,36.9004,21081.0
2017-05-11 15:10:00,52.51,52.53,52.5,52.52,23300.0,36.9004,36.9144,36.8933,36.9074,23300.0
2017-05-11 15:15:00,52.52,52.52,52.49,52.51,20584.0,36.9074,36.9074,36.8863,36.9004,20584.0
2017-05-11 15:20:00,52.51,52.51,52.44,52.46,24389.0,36.9004,36.9004,36.8512,36.8652,24389.0
2017-05-11 15:25:00,52.46,52.51,52.44,52.49,22011.0,36.8652,36.9004,36.8512,36.8863,22011.0
2017-05-11 15:30:00,52.48,52.5,52.45,52.5,27573.0,36.8793,36.8933,36.8582,36.8933,27573.0
2017-05-11 15:35:00,52.5,52.59,52.5,52.55,29829.0,36.8933,36.9566,36.8933,36.9285,29829.0
2017-05-11 15:40:00,52.55,52.56,52.49,52.54,77411.0,36.9285,36.9355,36.8863,36.9215,77411.0
2017-05-11 15:45:00,52.54,52.59,52.53,52.57,59619.0,36.9215,36.9566,36.9144,36.9425,59619.0
2017-05-11 15:50:00,52.57,52.6,52.56,52.57,88419.0,36.9425,36.9636,36.9355,36.9425,88419.0
2017-05-11 15:55:00,52.57,52.57,52.53,52.55,108500.0,36.9425,36.9425,36.9144,36.9285,108500.0
2017-05-12 09:30:00,52.46,52.52,52.46,52.48,17424.0,36.8652,36.9074,36.8652,36.8793,17424.0
2017-05-12 09:35:00,52.47,52.47,52.38,52.4,9201.0,36.8723,36.8723,36.809,36.8231,9201.0
2017-05-12 09:40:00,52.38,52.43,52.32,52.37,34243.0,36.809,36.8442,36.7668,36.802,34243.0
2017-05-12 09:45:00,52.38,52.4,52.26,52.26,26555.0,36.809,36.8231,36.7247,36.7247,26555.0
2017-05-12 09:50:00,52.26,52.29,52.23,52.23,32050.0,36.7247,36.7458,36.7036,36.7036,32050.0
2017-05-12 09:55:00,52.22,52.24,52.17,52.23,19885.0,36.6966,36.7106,36.6614,36.7036,19885.0
2017-05-12 10:00:00,52.24,52.25,52.16,52.2,22833.0,36.7106,36.7177,36.6544,36.6825,22833.0
2017-05-12 10:05:00,52.2,52.2,52.11,52.12,14876.0,36.6825,36.6825,36.6193,36.6263,14876.0
2017-05-12 10:10:00,52.12,52.16,52.08,52.14,24942.0,36.6263,36.6544,36.5982,36.6404,24942.0
2017-05-12 10:15:00,52.14,52.14,52.08,52.08,19445.0,36.6404,36.6404,36.5982,36.5982,19445.0
2017-05-12 10:20:00,52.09,52.17,52.07,52.16,14110.0,36.6052,36.6614,36.5912,36.6544,14110.0
2017-05-12 10:25:00,52.16,52.16,52.1,52.12,12513.0,36.6544,36.6544,36.6122,36.6263,12513.0
2017-05-12 10:30:00,52.12,52.16,52.11,52.15,15285.0,36.6263,36.6544,36.6193,36.6474,15285.0
2017-05-12 10:35:00,52.17,52.19,52.14,52.15,12468.0,36.6614,36.6755,36.6404,36.6474,12468.0
2017-05-12 10:40:00,52.14,52.15,52.11,52.13,14008.0,36.6404,36.6474,36.6193,36.6333,14008.0
2017-05-12 10:45:00,52.13,52.13,52.08,52.1,16193.0,36.6333,36.6333,36.5982,36.6122,16193.0
2017-05-12 10:50:00,52.1,52.1,52.04,52.04,19179.0,36.6122,36.6122,36.5701,36.5701,19179.0
2017-05-12 10:55:00,52.05,52.15,52.04,52.14,25307.0,36.5771,36.6474,36.5701,36.6404,25307.0
2017-05-12 11:00:00,52.14,52.18,52.11,52.18,16040.0,36.6404,36.6685,36.6193,36.6685,16040.0
2017-05-12 11:05:00,52.17,52.23,52.17,52.19,8829.0,36.6614,36.7036,36.6614,36.6755,8829.0
2017-05-12 11:10:00,52.2,52.21,52.17,52.17,10065.0,36.6825,36.6895,36.6614,36.6614,10065.0
2017-05-12 11:15:00,52.16,52.19,52.14,52.19,10831.0,36.6544,36.6755,36.6404,36.6755,10831.0
2017-05-12 11:20:00,52.19,52.25,52.19,52.19,12934.0,36.6755,36.7177,36.6755,36.6755,12934.0
2017-05-12 11:25:00,52.2,52.2,52.18,52.19,6308.0,36.6825,36.6825,36.6685,36.6755,6308.0
2017-05-12 11:30:00,52.2,52.22,52.18,52.19,20181.0,36.6825,36.6966,36.6685,36.6755,20181.0
2017-05-12 11:35:00,52.19,52.2,52.16,52.2,10837.0,36.6755,36.6825,36.6544,36.6825,10837.0
2017-05-12 11:40:00,52.2,52.2,52.1,52.1,12892.0,36.6825,36.6825,36.6122,36.6122,12892.0
2017-05-12 11:45:00,52.11,52.14,52.09,52.1,7221.0,36.6193,36.6404,36.6052,36.6122,7221.0
2017-05-12 11:50:00,52.1,52.14,52.09,52.14,11289.0,36.6122,36.6404,36.6052,36.6404,11289.0
2017-05-12 11:55:00,52.13,52.14,52.11,52.12,11935.0,36.6333,36.6404,36.6193,36.6263,11935.0
2017-05-12 12:00:00,52.12,52.13,52.05,52.09,14542.0,36.6263,36.6333,36.5771,36.6052,14542.0
2017-05-12 12:05:00,52.09,52.11,52.08,52.08,11906.0,36.6052,36.6193,36.5982,36.5982,11906.0
2017-05-12 12:10:00,52.09,52.12,52.08,52.1,10848.0,36.6052,36.6263,36.5982,36.6122,10848.0
2017-05-12 12:15:00,52.09,52.11,52.09,52.09,6115.0,36.6052,36.6193,36.6052,36.6052,6115.0
2017-05-12 12:20:00,52.1,52.12,52.09,52.11,11369.0,36.6122,36.6263,36.6052,36.6193,11369.0
2017-05-12 12:25:00,52.11,52.11,52.08,52.09,13125.0,36.6193,36.6193,36.5982,36.6052,13125.0
2017-05-12 12:30:00,52.09,52.13,52.08,52.11,14380.0,36.6052,36.6333,36.5982,36.6193,14380.0
2017-05-12 12:35:00,52.12,52.14,52.1,52.13,15549.0,36.6263,36.6404,36.6122,36.6333,15549.0
2017-05-12 12:40:00,52.13,52.21,52.1,52.21,12786.0,36.6333,36.6895,36.6122,36.6895,12786.0
2017-05-12 12:45:00,52.21,52.23,52.19,52.2,8760.0,36.6895,36.7036,36.6755,36.6825,8760.0
2017-05-12 12:50:00,52.21,52.21,52.17,52.19,6900.0,36.6895,36.6895,36.6614,36.6755,6900.0
2017-05-12 12:55:00,52.19,52.25,52.16,52.25,28117.0,36.6755,36.7177,36.6544,36.7177,28117.0
2017-05-12 13:00:00,52.25,52.25,52.22,52.23,9641.0,36.7177,36.7177,36.6966,36.7036,9641.0
2017-05-12 13:05:00,52.22,52.23,52.2,52.21,8982.0,36.6966,36.7036,36.6825,36.6895,8982.0
2017-05-12 13:10:00,52.21,52.22,52.2,52.21,4659.0,36.6895,36.6966,36.6825,36.6895,4659.0
2017-05-12 13:15:00,52.21,52.25,52.2,52.22,7875.0,36.6895,36.7177,36.6825,36.6966,7875.0
2017-05-12 13:20:00,52.22,52.22,52.18,52.19,13985.0,36.6966,36.6966,36.6685,36.6755,13985.0
2017-05-12 13:25:00,52.18,52.22,52.18,52.2,18039.0,36.6685,36.6966,36.6685,36.6825,18039.0
2017-05-12 13:30:00,52.2,52.21,52.16,52.16,9749.0,36.6825,36.6895,36.6544,36.6544,9749.0
2017-05-12 13:35:00,52.17,52.18,52.14,52.15,8622.0,36.6614,36.6685,36.6404,36.6474,8622.0
2017-05-12 13:40:00,52.14,52.22,52.14,52.21,15492.0,36.6404,36.6966,36.6404,36.6895,15492.0
2017-05-12 13:45:00,52.21,52.22,52.2,52.22,8976.0,36.6895,36.6966,36.6825,36.6966,8976.0
2017-05-12 13:50:00,52.22,52.22,52.18,52.18,4954.0,36.6966,36.6966,36.6685,36.6685,4954.0
2017-05-12 13:55:00,52.18,52.2,52.18,52.19,8830.0,36.6685,36.6825,36.6685,36.6755,8830.0
2017-05-12 14:00:00,52.19,52.22,52.19,52.2,17335.0,36.6755,36.6966,36.6755,36.6825,17335.0
2017-05-12 14:05:00,52.19,52.2,52.15,52.2,19128.0,36.6755,36.6825,36.6474,36.6825,19128.0
2017-05-12 14:10:00,52.19,52.24,52.18,52.24,12506.0,36.6755,36.7106,36.6685,36.7106,12506.0
2017-05-12 14:15:00,52.24,52.25,52.2,52.2,14862.0,36.7106,36.7177,36.6825,36.6825,14862.0
2017-05-12 14:20:00,52.2,52.21,52.18,52.21,8149.0,36.6825,36.6895,36.6685,36.6895,8149.0
2017-05-12 14:25:00,52.21,52.26,52.21,52.25,9959.0,36.6895,36.7247,36.6895,36.7177,9959.0
2017-05-12 14:30:00,52.25,52.28,52.24,52.27,11064.0,36.7177,36.7387,36.7106,36.7317,11064.0
2017-05-12 14:35:00,52.26,52.27,52.22,52.25,16047.0,36.7247,36.7317,36.6966,36.7177,16047.0
2017-05-12 14:40:00,52.25,52.3,52.24,52.3,15630.0,36.7177,36.7528,36.7106,36.7528,15630.0
2017-05-12 14:45:00,52.29,52.3,52.27,52.29,9507.0,36.7458,36.7528,36.7317,36.7458,9507.0
2017-05-12 14:50:00,52.28,52.3,52.27,52.3,15425.0,36.7387,36.7528,36.7317,36.7528,15425.0
2017-05-12 14:55:00,52.3,52.31,52.28,52.28,10557.0,36.7528,36.7598,36.7387,36.7387,10557.0
2017-05-12 15:00:00,52.28,52.29,52.27,52.27,14799.0,36.7387,36.7458,36.7317,36.7317,14799.0
2017-05-12 15:05:00,52.28,52.3,52.27,52.28,17277.0,36.7387,36.7528,36.7317,36.7387,17277.0
2017-05-12 15:10:00,52.28,52.29,52.25,52.25,12213.0,36.7387,36.7458,36.7177,36.7177,12213.0
2017-05-12 15:15:00,52.26,52.31,52.25,52.29,27386.0,36.7247,36.7598,36.7177,36.7458,27386.0
2017-05-12 15:20:00,52.29,52.29,52.25,52.25,8463.0,36.7458,36.7458,36.7177,36.7177,8463.0
2017-05-12 15:25:00,52.25,52.28,52.24,52.28,20531.0,36.7177,36.7387,36.7106,36.7387,20531.0
2017-05-12 15:30:00,52.27,52.27,52.23,52.26,29754.0,36.7317,36.7317,36.7036,36.7247,29754.0
2017-05-12 15:35:00,52.27,52.28,52.24,52.27,55185.0,36.7317,36.7387,36.7106,36.7317,55185.0
2017-05-12 15:40:00,52.28,52.33,52.28,52.33,28026.0,36.7387,36.7739,36.7387,36.7739,28026.0
2017-05-12 15:45:00,52.32,52.33,52.23,52.25,42787.0,36.7668,36.7739,36.7036,36.7177,42787.0
2017-05-12 15:50:00,52.25,52.29,52.25,52.27,57747.0,36.7177,36.7458,36.7177,36.7317,57747.0
2017-05-12 15:55:00,52.27,52.3,52.25,52.29,113034.0,36.7317,36.7528,36.7177,36.7458,113034.0
2017-05-15 09:30:00,52.44,52.56,52.25,52.26,27367.0,36.8512,36.9355,36.7177,36.7247,27367.0
2017-05-15 09:35:00,52.28,52.52,52.28,52.47,16549.0,36.7387,36.9074,36.7387,36.8723,16549.0
2017-05-15 09:40:00,52.48,52.5,52.45,52.46,14131.0,36.8793,36.8933,36.8582,36.8652,14131.0
2017-05-15 09:45:00,52.47,52.68,52.46,52.59,25335.0,36.8723,37.0198,36.8652,36.9566,25335.0
2017-05-15 09:50:00,52.59,52.68,52.59,52.68,13334.0,36.9566,37.0198,36.9566,37.0198,13334.0
2017-05-15 09:55:00,52.69,52.7,52.65,52.65,8765.0,37.0269,37.0339,36.9988,36.9988,8765.0
2017-05-15 10:00:00,52.66,52.75,52.66,52.73,22560.0,37.0058,37.069,37.0058,37.055,22560.0
2017-05-15 10:05:00,52.73,52.85,52.73,52.83,12877.0,37.055,37.1393,37.055,37.1252,12877.0
2017-05-15 10:10:00,52.84,52.85,52.78,52.83,21259.0,37.1323,37.1393,37.0901,37.1252,21259.0
2017-05-15 10:15:00,52.84,52.91,52.77,52.77,32450.0,37.1323,37.1815,37.0831,37.0831,32450.0
2017-05-15 10:20:00,52.8,52.81,52.72,52.73,14454.0,37.1042,37.1112,37.0479,37.055,14454.0
2017-05-15 10:25:00,52.75,52.75,52.68,52.69,15358.0,37.069,37.069,37.0198,37.0269,15358.0
2017-05-15 10:30:00,52.69,52.78,52.68,52.78,16606.0,37.0269,37.0901,37.0198,37.0901,16606.0
2017-05-15 10:35:00,52.78,52.82,52.77,52.82,13024.0,37.0901,37.1182,37.0831,37.1182,13024.0
2017-05-15 10:40:00,52.81,52.85,52.81,52.82,9477.0,37.1112,37.1393,37.1112,37.1182,9477.0
2017-05-15 10:45:00,52.82,52.83,52.79,52.79,12351.0,37.1182,37.1252,37.0971,37.0971,12351.0
2017-05-15 10:50:00,52.79,52.91,52.78,52.88,50280.0,37.0971,37.1815,37.0901,37.1604,50280.0
2017-05-15 10:55:00,52.88,52.88,52.82,52.84,10015.0,37.1604,37.1604,37.1182,37.1323,10015.0
2017-05-15 11:00:00,52.86,52.91,52.85,52.91,10925.0,37.1463,37.1815,37.1393,37.1815,10925.0
2017-05-15 11:05:00,52.91,52.97,52.9,52.93,12127.0,37.1815,37.2236,37.1744,37.1955,12127.0
2017-05-15 11:10:00,52.94,52.94,52.9,52.91,7056.0,37.2025,37.2025,37.1744,37.1815,7056.0
2017-05-15 11:15:00,52.9,52.95,52.9,52.92,7948.0,37.1744,37.2096,37.1744,37.1885,7948.0
2017-05-15 11:20:00,52.92,52.95,52.89,52.91,8701.0,37.1885,37.2096,37.1674,37.1815,8701.0
2017-05-15 11:25:00,52.91,52.97,52.9,52.96,13867.0,37.1815,37.2236,37.1744,37.2166,13867.0
2017-05-15 11:30:00,52.96,52.96,52.92,52.95,6296.0,37.2166,37.2166,37.1885,37.2096,6296.0
2017-05-15 11:35:00,52.94,52.99,52.93,52.98,8560.0,37.2025,37.2377,37.1955,37.2307,8560.0
2017-05-15 11:40:00,52.97,52.99,52.96,52.96,7618.0,37.2236,37.2377,37.2166,37.2166,7618.0
2017-05-15 11:45:00,52.96,53.01,52.96,52.98,11040.0,37.2166,37.2517,37.2166,37.2307,11040.0
2017-05-15 11:50:00,52.98,53.01,52.97,53.01,9885.0,37.2307,37.2517,37.2236,37.2517,9885.0
2017-05-15 11:55:00,53.0,53.04,52.99,53.04,18146.0,37.2447,37.2728,37.2377,37.2728,18146.0
2017-05-15 12:00:00,53.03,53.07,53.0,53.03,27250.0,37.2658,37.2939,37.2447,37.2658,27250.0
2017-05-15 12:05:00,53.03,53.03,52.98,53.03,8309.0,37.2658,37.2658,37.2307,37.2658,8309.0
2017-05-15 12:10:00,53.03,53.03,52.96,52.96,15517.0,37.2658,37.2658,37.2166,37.2166,15517.0
2017-05-15 12:15:00,52.96,53.01,52.95,52.97,42658.0,37.2166,37.2517,37.2096,37.2236,42658.0
2017-05-15 12:20:00,52.97,53.02,52.96,53.0,13743.0,37.2236,37.2588,37.2166,37.2447,13743.0
2017-05-15 12:25:00,53.01,53.02,52.98,52.99,11438.0,37.2517,37.2588,37.2307,37.2377,11438.0
2017-05-15 12:30:00,52.98,53.03,52.98,53.01,28418.0,37.2307,37.2658,37.2307,37.2517,28418.0
2017-05-15 12:35:00,53.01,53.06,53.01,53.06,8455.0,37.2517,37.2869,37.2517,37.2869,8455.0
2017-05-15 12:40:00,53.06,53.08,53.05,53.07,8801.0,37.2869,37.3009,37.2798,37.2939,8801.0
2017-05-15 12:45:00,53.07,53.15,53.07,53.13,21368.0,37.2939,37.3501,37.2939,37.3361,21368.0
2017-05-15 12:50:00,53.13,53.13,53.09,53.09,9858.0,37.3361,37.3361,37.308,37.308,9858.0
2017-05-15 12:55:00,53.09,53.21,53.09,53.19,33492.0,37.308,37.3923,37.308,37.3782,33492.0
2017-05-15 13:00:00,53.19,53.19,53.12,53.12,13277.0,37.3782,37.3782,37.329,37.329,13277.0
2017-05-15 13:05:00,53.13,53.16,53.12,53.12,9284.0,37.3361,37.3571,37.329,37.329,9284.0
2017-05-15 13:10:00,53.12,53.19,53.12,53.19,7145.0,37.329,37.3782,37.329,37.3782,7145.0
2017-05-15 13:15:00,53.19,53.2,53.15,53.16,12962.0,37.3782,37.3853,37.3501,37.3571,12962.0
2017-05-15 13:20:00,53.16,53.16,53.09,53.09,14575.0,37.3571,37.3571,37.308,37.308,14575.0
2017-05-15 13:25:00,53.1,53.1,53.08,53.08,5235.0,37.315,37.315,37.3009,37.3009,5235.0
2017-05-15 13:30:00,53.09,53.13,53.06,53.1,13463.0,37.308,37.3361,37.2869,37.315,13463.0
2017-05-15 13:35:00,53.1,53.11,53.08,53.09,7084.0,37.315,37.322,37.3009,37.308,7084.0
2017-05-15 13:40:00,53.08,53.09,53.05,53.08,13252.0,37.3009,37.308,37.2798,37.3009,13252.0
2017-05-15 13:45:00,53.08,53.1,53.07,53.07,8626.0,37.3009,37.315,37.2939,37.2939,8626.0
2017-05-15 13:50:00,53.07,53.07,53.04,53.04,9332.0,37.2939,37.2939,37.2728,37.2728,9332.0
2017-05-15 13:55:00,53.04,53.04,53.0,53.02,18135.0,37.2728,37.2728,37.2447,37.2588,18135.0
2017-05-15 14:00:00,53.03,53.06,53.02,53.06,12172.0,37.2658,37.2869,37.2588,37.2869,12172.0
2017-05-15 14:05:00,53.06,53.1,53.05,53.06,16307.0,37.2869,37.315,37.2798,37.2869,16307.0
2017-05-15 14:10:00,53.06,53.06,53.02,53.05,9864.0,37.2869,37.2869,37.2588,37.2798,9864.0
2017-05-15 14:15:00,53.05,53.06,53.04,53.04,6447.0,37.2798,37.2869,37.2728,37.2728,6447.0
2017-05-15 14:20:00,53.05,53.05,53.0,53.0,11081.0,37.2798,37.2798,37.2447,37.2447,11081.0
2017-05-15 14:25:00,52.99,52.99,52.94,52.95,8531.0,37.2377,37.2377,37.2025,37.2096,8531.0
2017-05-15 14:30:00,52.95,52.96,52.94,52.94,5483.0,37.2096,37.2166,37.2025,37.2025,5483.0
2017-05-15 14:35:00,52.95,52.98,52.94,52.98,8656.0,37.2096,37.2307,37.2025,37.2307,8656.0
2017-05-15 14:40:00,52.98,52.98,52.96,52.97,5556.0,37.2307,37.2307,37.2166,37.2236,5556.0
2017-05-15 14:45:00,52.98,52.99,52.94,52.94,11110.0,37.2307,37.2377,37.2025,37.2025,11110.0
2017-05-15 14:50:00,52.94,52.96,52.92,52.95,10090.0,37.2025,37.2166,37.1885,37.2096,10090.0
2017-05-15 14:55:00,52.95,52.95,52.9,52.91,8933.0,37.2096,37.2096,37.1744,37.1815,8933.0
2017-05-15 15:00:00,52.9,52.94,52.89,52.92,11751.0,37.1744,37.2025,37.1674,37.1885,11751.0
2017-05-15 15:05:00,52.92,52.94,52.9,52.92,13101.0,37.1885,37.2025,37.1744,37.1885,13101.0
2017-05-15 15:10:00,52.92,52.92,52.87,52.9,7450.0,37.1885,37.1885,37.1534,37.1744,7450.0
2017-05-15 15:15:00,52.9,52.93,52.89,52.92,10599.0,37.1744,37.1955,37.1674,37.1885,10599.0
2017-05-15 15:20:00,52.92,52.94,52.88,52.92,11202.0,37.1885,37.2025,37.1604,37.1885,11202.0
2017-05-15 15:25:00,52.92,52.94,52.91,52.91,11839.0,37.1885,37.2025,37.1815,37.1815,11839.0
2017-05-15 15:30:00,52.91,52.98,52.91,52.98,20964.0,37.1815,37.2307,37.1815,37.2307,20964.0
2017-05-15 15:35:00,52.98,52.98,52.91,52.93,23910.0,37.2307,37.2307,37.1815,37.1955,23910.0
2017-05-15 15:40:00,52.94,52.96,52.93,52.95,14716.0,37.2025,37.2166,37.1955,37.2096,14716.0
2017-05-15 15:45:00,52.95,53.02,52.94,53.01,42277.0,37.2096,37.2588,37.2025,37.2517,42277.0
2017-05-15 15:50:00,53.02,53.04,53.0,53.03,64624.0,37.2588,37.2728,37.2447,37.2658,64624.0
2017-05-15 15:55:00,53.02,53.07,53.01,53.05,215733.0,37.2588,37.2939,37.2517,37.2798,215733.0
2017-05-16 09:30:00,53.09,53.14,52.84,52.9,56516.0,37.308,37.3431,37.1323,37.1744,56516.0
2017-05-16 09:35:00,52.92,52.96,52.71,52.82,32159.0,37.1885,37.2166,37.0409,37.1182,32159.0
2017-05-16 09:40:00,52.8,52.81,52.36,52.48,57225.0,37.1042,37.1112,36.795,36.8793,57225.0
2017-05-16 09:45:00,52.48,52.58,52.43,52.57,27325.0,36.8793,36.9496,36.8442,36.9425,27325.0
2017-05-16 09:50:00,52.55,52.59,52.49,52.59,17144.0,36.9285,36.9566,36.8863,36.9566,17144.0
2017-05-16 09:55:00,52.58,52.6,52.47,52.49,17829.0,36.9496,36.9636,36.8723,36.8863,17829.0
2017-05-16 10:00:00,52.5,52.6,52.5,52.6,15378.0,36.8933,36.9636,36.8933,36.9636,15378.0
2017-05-16 10:05:00,52.59,52.6,52.51,52.53,12451.0,36.9566,36.9636,36.9004,36.9144,12451.0
2017-05-16 10:10:00,52.52,52.54,52.45,52.49,25410.0,36.9074,36.9215,36.8582,36.8863,25410.0
2017-05-16 10:15:00,52.49,52.54,52.49,52.52,10361.0,36.8863,36.9215,36.8863,36.9074,10361.0
2017-05-16 10:20:00,52.52,52.52,52.42,52.46,13533.0,36.9074,36.9074,36.8371,36.8652,13533.0
2017-05-16 10:25:00,52.45,52.46,52.37,52.43,16306.0,36.8582,36.8652,36.802,36.8442,16306.0
2017-05-16 10:30:00,52.43,52.46,52.36,52.45,18391.0,36.8442,36.8652,36.795,36.8582,18391.0
2017-05-16 10:35:00,52.44,52.47,52.39,52.39,12176.0,36.8512,36.8723,36.816,36.816,12176.0
2017-05-16 10:40:00,52.39,52.4,52.25,52.29,14934.0,36.816,36.8231,36.7177,36.7458,14934.0
2017-05-16 10:45:00,52.3,52.37,52.29,52.37,12911.0,36.7528,36.802,36.7458,36.802,12911.0
2017-05-16 10:50:00,52.36,52.46,52.32,52.46,11762.0,36.795,36.8652,36.7668,36.8652,11762.0
2017-05-16 10:55:00,52.45,52.5,52.44,52.49,13441.0,36.8582,36.8933,36.8512,36.8863,13441.0
2017-05-16 11:00:00,52.49,52.62,52.47,52.58,36683.0,36.8863,36.9777,36.8723,36.9496,36683.0
2017-05-16 11:05:00,52.58,52.69,52.56,52.69,18543.0,36.9496,37.0269,36.9355,37.0269,18543.0
2017-05-16 11:10:00,52.68,52.75,52.66,52.73,18299.0,37.0198,37.069,37.0058,37.055,18299.0
2017-05-16 11:15:00,52.72,52.73,52.7,52.73,9883.0,37.0479,37.055,37.0339,37.055,9883.0
2017-05-16 11:20:00,52.73,52.77,52.73,52.77,11876.0,37.055,37.0831,37.055,37.0831,11876.0
2017-05-16 11:25:00,52.76,52.77,52.72,52.72,24470.0,37.0761,37.0831,37.0479,37.0479,24470.0
2017-05-16 11:30:00,52.72,52.72,52.67,52.7,15805.0,37.0479,37.0479,37.0128,37.0339,15805.0
2017-05-16 11:35:00,52.7,52.75,52.68,52.71,16364.0,37.0339,37.069,37.0198,37.0409,16364.0
2017-05-16 11:40:00,52.7,52.75,52.7,52.7,11808.0,37.0339,37.069,37.0339,37.0339,11808.0
2017-05-16 11:45:00,52.7,52.71,52.66,52.7,14216.0,37.0339,37.0409,37.0058,37.0339,14216.0
2017-05-16 11:50:00,52.7,52.8,52.7,52.8,5834.0,37.0339,37.1042,37.0339,37.1042,5834.0
2017-05-16 11:55:00,52.78,52.83,52.78,52.8,14483.0,37.0901,37.1252,37.0901,37.1042,14483.0
2017-05-16 12:00:00,52.81,52.82,52.75,52.78,12362.0,37.1112,37.1182,37.069,37.0901,12362.0
2017-05-16 12:05:00,52.77,52.8,52.76,52.8,6121.0,37.0831,37.1042,37.0761,37.1042,6121.0
2017-05-16 12:10:00,52.79,52.83,52.76,52.78,11197.0,37.0971,37.1252,37.0761,37.0901,11197.0
2017-05-16 12:15:00,52.78,52.83,52.77,52.79,5240.0,37.0901,37.1252,37.0831,37.0971,5240.0
2017-05-16 12:20:00,52.79,52.81,52.77,52.77,6715.0,37.0971,37.1112,37.0831,37.0831,6715.0
2017-05-16 12:25:00,52.77,52.82,52.77,52.82,13089.0,37.0831,37.1182,37.0831,37.1182,13089.0
2017-05-16 12:30:00,52.81,52.82,52.78,52.81,12338.0,37.1112,37.1182,37.0901,37.1112,12338.0
2017-05-16 12:35:00,52.8,52.84,52.8,52.8,8887.0,37.1042,37.1323,37.1042,37.1042,8887.0
2017-05-16 12:40:00,52.81,52.83,52.78,52.81,12430.0,37.1112,37.1252,37.0901,37.1112,12430.0
2017-05-16 12:45:00,52.81,52.84,52.8,52.82,11567.0,37.1112,37.1323,37.1042,37.1182,11567.0
2017-05-16 12:50:00,52.83,52.88,52.82,52.87,10017.0,37.1252,37.1604,37.1182,37.1534,10017.0
2017-05-16 12:55:00,52.88,52.88,52.84,52.84,12658.0,37.1604,37.1604,37.1323,37.1323,12658.0
2017-05-16 13:00:00,52.84,52.87,52.83,52.86,15105.0,37.1323,37.1534,37.1252,37.1463,15105.0
2017-05-16 13:05:00,52.87,52.88,52.85,52.86,9545.0,37.1534,37.1604,37.1393,37.1463,9545.0
2017-05-16 13:10:00,52.86,52.89,52.85,52.87,7368.0,37.1463,37.1674,37.1393,37.1534,7368.0
2017-05-16 13:15:00,52.88,52.88,52.81,52.81,9378.0,37.1604,37.1604,37.1112,37.1112,9378.0
2017-05-16 13:20:00,52.81,52.84,52.8,52.83,14385.0,37.1112,37.1323,37.1042,37.1252,14385.0
2017-05-16 13:25:00,52.83,52.83,52.77,52.77,8078.0,37.1252,37.1252,37.0831,37.0831,8078.0
2017-05-16 13:30:00,52.78,52.79,52.76,52.76,6436.0,37.0901,37.0971,37.0761,37.0761,6436.0
2017-05-16 13:35:00,52.77,52.77,52.74,52.75,7310.0,37.0831,37.0831,37.062,37.069,7310.0
2017-05-16 13:40:00,52.76,52.78,52.73,52.77,8390.0,37.0761,37.0901,37.055,37.0831,8390.0
2017-05-16 13:45:00,52.78,52.78,52.75,52.76,8045.0,37.0901,37.0901,37.069,37.0761,8045.0
2017-05-16 13:50:00,52.76,52.77,52.73,52.73,9596.0,37.0761,37.0831,37.055,37.055,9596.0
2017-05-16 13:55:00,52.73,52.74,52.7,52.73,12631.0,37.055,37.062,37.0339,37.055,12631.0
2017-05-16 14:00:00,52.73,52.8,52.73,52.77,13041.0,37.055,37.1042,37.055,37.0831,13041.0
2017-05-16 14:05:00,52.78,52.8,52.77,52.78,10841.0,37.0901,37.1042,37.0831,37.0901,10841.0
2017-05-16 14:10:00,52.77,52.82,52.76,52.81,10493.0,37.0831,37.1182,37.0761,37.1112,10493.0
2017-05-16 14:15:00,52.82,52.83,52.79,52.8,12211.0,37.1182,37.1252,37.0971,37.1042,12211.0
2017-05-16 14:20:00,52.8,52.82,52.79,52.8,8908.0,37.1042,37.1182,37.0971,37.1042,8908.0
2017-05-16 14:25:00,52.8,52.8,52.75,52.78,12658.0,37.1042,37.1042,37.069,37.0901,12658.0
2017-05-16 14:30:00,52.78,52.84,52.78,52.82,5075.0,37.0901,37.1323,37.0901,37.1182,5075.0
2017-05-16 14:35:00,52.81,52.84,52.8,52.83,11606.0,37.1112,37.1323,37.1042,37.1252,11606.0
2017-05-16 14:40:00,52.83,52.87,52.83,52.86,11014.0,37.1252,37.1534,37.1252,37.1463,11014.0
2017-05-16 14:45:00,52.87,52.9,52.86,52.9,12402.0,37.1534,37.1744,37.1463,37.1744,12402.0
2017-05-16 14:50:00,52.89,52.92,52.87,52.89,22079.0,37.1674,37.1885,37.1534,37.1674,22079.0
2017-05-16 14:55:00,52.89,52.98,52.88,52.97,23878.0,37.1674,37.2307,37.1604,37.2236,23878.0
2017-05-16 15:00:00,52.98,53.04,52.97,53.0,33403.0,37.2307,37.2728,37.2236,37.2447,33403.0
2017-05-16 15:05:00,53.0,53.03,52.99,53.03,20886.0,37.2447,37.2658,37.2377,37.2658,20886.0
2017-05-16 15:10:00,53.02,53.03,52.99,52.99,19102.0,37.2588,37.2658,37.2377,37.2377,19102.0
2017-05-16 15:15:00,53.0,53.0,52.97,52.97,18553.0,37.2447,37.2447,37.2236,37.2236,18553.0
2017-05-16 15:20:00,52.97,53.06,52.97,53.02,35130.0,37.2236,37.2869,37.2236,37.2588,35130.0
2017-05-16 15:25:00,53.02,53.03,53.0,53.0,17923.0,37.2588,37.2658,37.2447,37.2447,17923.0
2017-05-16 15:30:00,53.01,53.03,52.94,52.95,35644.0,37.2517,37.2658,37.2025,37.2096,35644.0
2017-05-16 15:35:00,52.96,52.98,52.94,52.96,39188.0,37.2166,37.2307,37.2025,37.2166,39188.0
2017-05-16 15:40:00,52.96,52.97,52.94,52.95,29092.0,37.2166,37.2236,37.2025,37.2096,29092.0
2017-05-16 15:45:00,52.95,52.95,52.88,52.88,58071.0,37.2096,37.2096,37.1604,37.1604,58071.0
2017-05-16 15:50:00,52.88,52.9,52.86,52.87,80853.0,37.1604,37.1744,37.1463,37.1534,80853.0
2017-05-16 15:55:00,52.88,52.91,52.87,52.9,118765.0,37.1604,37.1815,37.1534,37.1744,118765.0
2017-05-17 09:30:00,52.42,52.42,52.19,52.26,37501.0,36.8371,36.8371,36.6755,36.7247,37501.0
2017-05-17 09:35:00,52.26,52.41,52.23,52.37,32845.0,36.7247,36.8301,36.7036,36.802,32845.0
2017-05-17 09:40:00,52.38,52.4,52.32,52.33,14515.0,36.809,36.8231,36.7668,36.7739,14515.0
2017-05-17 09:45:00,52.34,52.35,52.25,52.34,17792.0,36.7809,36.7879,36.7177,36.7809,17792.0
2017-05-17 09:50:00,52.34,52.35,52.25,52.25,17396.0,36.7809,36.7879,36.7177,36.7177,17396.0
2017-05-17 09:55:00,52.25,52.25,52.14,52.22,22977.0,36.7177,36.7177,36.6404,36.6966,22977.0
2017-05-17 10:00:00,52.21,52.21,52.14,52.19,11628.0,36.6895,36.6895,36.6404,36.6755,11628.0
2017-05-17 10:05:00,52.18,52.23,52.11,52.23,9103.0,36.6685,36.7036,36.6193,36.7036,9103.0
2017-05-17 10:10:00,52.25,52.29,52.17,52.17,9473.0,36.7177,36.7458,36.6614,36.6614,9473.0
2017-05-17 10:15:00,52.17,52.35,52.17,52.32,30130.0,36.6614,36.7879,36.6614,36.7668,30130.0
2017-05-17 10:20:00,52.32,52.32,52.11,52.11,15643.0,36.7668,36.7668,36.6193,36.6193,15643.0
2017-05-17 10:25:00,52.11,52.13,52.06,52.1,36669.0,36.6193,36.6333,36.5841,36.6122,36669.0
2017-05-17 10:30:00,52.11,52.22,52.11,52.17,8145.0,36.6193,36.6966,36.6193,36.6614,8145.0
2017-05-17 10:35:00,52.16,52.16,52.02,52.1,19742.0,36.6544,36.6544,36.556,36.6122,19742.0
2017-05-17 10:40:00,52.1,52.17,52.08,52.16,12404.0,36.6122,36.6614,36.5982,36.6544,12404.0
2017-05-17 10:45:00,52.18,52.19,52.07,52.09,18787.0,36.6685,36.6755,36.5912,36.6052,18787.0
2017-05-17 10:50:00,52.08,52.09,51.99,52.03,31380.0,36.5982,36.6052,36.5349,36.5631,31380.0
2017-05-17 10:55:00,52.03,52.07,51.98,52.01,15045.0,36.5631,36.5912,36.5279,36.549,15045.0
2017-05-17 11:00:00,52.01,52.06,52.0,52.04,25841.0,36.549,36.5841,36.542,36.5701,25841.0
2017-05-17 11:05:00,52.03,52.16,52.03,52.15,22683.0,36.5631,36.6544,36.5631,36.6474,22683.0
2017-05-17 11:10:00,52.14,52.21,52.12,52.19,24834.0,36.6404,36.6895,36.6263,36.6755,24834.0
2017-05-17 11:15:00,52.19,52.27,52.18,52.23,26147.0,36.6755,36.7317,36.6685,36.7036,26147.0
2017-05-17 11:20:00,52.23,52.23,52.14,52.15,21706.0,36.7036,36.7036,36.6404,36.6474,21706.0
2017-05-17 11:25:00,52.16,52.3,52.15,52.29,30466.0,36.6544,36.7528,36.6474,36.7458,30466.0
2017-05-17 11:30:00,52.28,52.31,52.17,52.17,15220.0,36.7387,36.7598,36.6614,36.6614,15220.0
2017-05-17 11:35:00,52.17,52.26,52.16,52.25,9244.0,36.6614,36.7247,36.6544,36.7177,9244.0
2017-05-17 11:40:00,52.25,52.3,52.24,52.3,13870.0,36.7177,36.7528,36.7106,36.7528,13870.0
2017-05-17 11:45:00,52.3,52.3,52.22,52.23,8185.0,36.7528,36.7528,36.6966,36.7036,8185.0
2017-05-17 11:50:00,52.22,52.25,52.18,52.19,14541.0,36.6966,36.7177,36.6685,36.6755,14541.0
2017-05-17 11:55:00,52.18,52.24,52.17,52.21,15957.0,36.6685,36.7106,36.6614,36.6895,15957.0
2017-05-17 12:00:00,52.19,52.2,52.16,52.17,9825.0,36.6755,36.6825,36.6544,36.6614,9825.0
2017-05-17 12:05:00,52.16,52.18,52.12,52.18,21327.0,36.6544,36.6685,36.6263,36.6685,21327.0
2017-05-17 12:10:00,52.19,52.21,52.17,52.2,7185.0,36.6755,36.6895,36.6614,36.6825,7185.0
2017-05-17 12:15:00,52.19,52.2,52.15,52.17,12034.0,36.6755,36.6825,36.6474,36.6614,12034.0
2017-05-17 12:20:00,52.18,52.19,52.15,52.19,6168.0,36.6685,36.6755,36.6474,36.6755,6168.0
2017-05-17 12:25:00,52.18,52.19,52.12,52.12,13675.0,36.6685,36.6755,36.6263,36.6263,13675.0
2017-05-17 12:30:00,52.12,52.18,52.12,52.16,11606.0,36.6263,36.6685,36.6263,36.6544,11606.0
2017-05-17 12:35:00,52.17,52.22,52.16,52.21,8081.0,36.6614,36.6966,36.6544,36.6895,8081.0
2017-05-17 12:40:00,52.21,52.24,52.19,52.21,9820.0,36.6895,36.7106,36.6755,36.6895,9820.0
2017-05-17 12:45:00,52.21,52.21,52.18,52.2,7468.0,36.6895,36.6895,36.6685,36.6825,7468.0
2017-05-17 12:50:00,52.21,52.23,52.18,52.23,9814.0,36.6895,36.7036,36.6685,36.7036,9814.0
2017-05-17 12:55:00,52.24,52.29,52.24,52.28,7972.0,36.7106,36.7458,36.7106,36.7387,7972.0
2017-05-17 13:00:00,52.27,52.27,52.19,52.21,7702.0,36.7317,36.7317,36.6755,36.6895,7702.0
2017-05-17 13:05:00,52.21,52.23,52.19,52.22,7962.0,36.6895,36.7036,36.6755,36.6966,7962.0
2017-05-17 13:10:00,52.22,52.24,52.16,52.2,13987.0,36.6966,36.7106,36.6544,36.6825,13987.0
2017-05-17 13:15:00,52.2,52.22,52.17,52.18,18020.0,36.6825,36.6966,36.6614,36.6685,18020.0
2017-05-17 13:20:00,52.17,52.18,52.13,52.16,9418.0,36.6614,36.6685,36.6333,36.6544,9418.0
2017-05-17 13:25:00,52.15,52.21,52.13,52.21,12098.0,36.6474,36.6895,36.6333,36.6895,12098.0
2017-05-17 13:30:00,52.2,52.25,52.17,52.25,7956.0,36.6825,36.7177,36.6614,36.7177,7956.0
2017-05-17 13:35:00,52.24,52.24,52.17,52.2,15167.0,36.7106,36.7106,36.6614,36.6825,15167.0
2017-05-17 13:40:00,52.2,52.2,52.14,52.14,11383.0,36.6825,36.6825,36.6404,36.6404,11383.0
2017-05-17 13:45:00,52.14,52.14,52.08,52.11,21603.0,36.6404,36.6404,36.5982,36.6193,21603.0
2017-05-17 13:50:00,52.1,52.11,52.02,52.03,11341.0,36.6122,36.6193,36.556,36.5631,11341.0
2017-05-17 13:55:00,52.02,52.04,51.97,52.02,22910.0,36.556,36.5701,36.5209,36.556,22910.0
2017-05-17 14:00:00,52.02,52.05,51.99,52.01,29915.0,36.556,36.5771,36.5349,36.549,29915.0
2017-05-17 14:05:00,52.01,52.03,51.96,52.01,20594.0,36.549,36.5631,36.5139,36.549,20594.0
2017-05-17 14:10:00,52.0,52.01,51.93,51.96,22322.0,36.542,36.549,36.4928,36.5139,22322.0
2017-05-17 14:15:00,51.95,51.99,51.9,51.99,27070.0,36.5068,36.5349,36.4717,36.5349,27070.0
2017-05-17 14:20:00,51.98,52.0,51.9,51.93,16630.0,36.5279,36.542,36.4717,36.4928,16630.0
2017-05-17 14:25:00,51.93,51.99,51.88,51.88,17952.0,36.4928,36.5349,36.4576,36.4576,17952.0
2017-05-17 14:30:00,51.89,51.96,51.89,51.94,12508.0,36.4647,36.5139,36.4647,36.4998,12508.0
2017-05-17 14:35:00,51.93,51.97,51.89,51.9,39023.0,36.4928,36.5209,36.4647,36.4717,39023.0
2017-05-17 14:40:00,51.9,51.92,51.81,51.82,17275.0,36.4717,36.4858,36.4085,36.4155,17275.0
2017-05-17 14:45:00,51.81,51.82,51.77,51.79,17964.0,36.4085,36.4155,36.3803,36.3944,17964.0
2017-05-17 14:50:00,51.79,51.88,51.79,51.88,20150.0,36.3944,36.4576,36.3944,36.4576,20150.0
2017-05-17 14:55:00,51.88,51.93,51.88,51.92,21786.0,36.4576,36.4928,36.4576,36.4858,21786.0
2017-05-17 15:00:00,51.91,51.94,51.86,51.94,14642.0,36.4787,36.4998,36.4436,36.4998,14642.0
2017-05-17 15:05:00,51.94,51.94,51.9,51.91,14537.0,36.4998,36.4998,36.4717,36.4787,14537.0
2017-05-17 15:10:00,51.91,51.95,51.84,51.94,19206.0,36.4787,36.5068,36.4295,36.4998,19206.0
2017-05-17 15:15:00,51.94,52.02,51.94,52.01,16376.0,36.4998,36.556,36.4998,36.549,16376.0
2017-05-17 15:20:00,52.01,52.06,51.97,51.98,19759.0,36.549,36.5841,36.5209,36.5279,19759.0
2017-05-17 15:25:00,51.97,51.98,51.9,51.91,17330.0,36.5209,36.5279,36.4717,36.4787,17330.0
2017-05-17 15:30:00,51.9,51.97,51.9,51.91,38880.0,36.4717,36.5209,36.4717,36.4787,38880.0
2017-05-17 15:35:00,51.92,51.94,51.89,51.89,78047.0,36.4858,36.4998,36.4647,36.4647,78047.0
2017-05-17 15:40:00,51.89,51.89,51.72,51.76,77025.0,36.4647,36.4647,36.3452,36.3733,77025.0
2017-05-17 15:45:00,51.75,51.77,51.67,51.7,81624.0,36.3663,36.3803,36.3101,36.3312,81624.0
2017-05-17 15:50:00,51.7,51.71,51.62,51.64,109882.0,36.3312,36.3382,36.2749,36.289,109882.0
2017-05-17 15:55:00,51.64,51.67,51.61,51.66,207686.0,36.289,36.3101,36.2679,36.303,207686.0
2017-05-18 09:30:00,51.49,51.56,51.38,51.38,50252.0,36.1836,36.2328,36.1063,36.1063,50252.0
2017-05-18 09:35:00,51.37,51.42,51.27,51.36,74035.0,36.0993,36.1344,36.029,36.0922,74035.0
2017-05-18 09:40:00,51.37,51.37,51.15,51.17,19747.0,36.0993,36.0993,35.9447,35.9587,19747.0
2017-05-18 09:45:00,51.16,51.23,51.12,51.13,21982.0,35.9517,36.0009,35.9236,35.9306,21982.0
2017-05-18 09:50:00,51.13,51.14,50.98,51.04,87961.0,35.9306,35.9376,35.8252,35.8674,87961.0
2017-05-18 09:55:00,51.03,51.03,50.79,50.79,39859.0,35.8603,35.8603,35.6917,35.6917,39859.0
2017-05-18 10:00:00,50.8,50.89,50.74,50.79,66661.0,35.6987,35.7619,35.6565,35.6917,66661.0
2017-05-18 10:05:00,50.79,50.81,50.66,50.67,40294.0,35.6917,35.7057,35.6003,35.6073,40294.0
2017-05-18 10:10:00,50.67,50.83,50.67,50.82,43498.0,35.6073,35.7198,35.6073,35.7128,43498.0
2017-05-18 10:15:00,50.82,50.95,50.81,50.87,28105.0,35.7128,35.8041,35.7057,35.7479,28105.0
2017-05-18 10:20:00,50.88,50.88,50.7,50.7,31851.0,35.7549,35.7549,35.6284,35.6284,31851.0
2017-05-18 10:25:00,50.7,50.89,50.66,50.88,35244.0,35.6284,35.7619,35.6003,35.7549,35244.0
2017-05-18 10:30:00,50.88,51.08,50.87,51.08,30208.0,35.7549,35.8955,35.7479,35.8955,30208.0
2017-05-18 10:35:00,51.09,51.2,51.09,51.1,17145.0,35.9025,35.9798,35.9025,35.9095,17145.0
2017-05-18 10:40:00,51.1,51.14,51.04,51.13,15343.0,35.9095,35.9376,35.8674,35.9306,15343.0
2017-05-18 10:45:00,51.13,51.17,51.12,51.13,28245.0,35.9306,35.9587,35.9236,35.9306,28245.0
2017-05-18 10:50:00,51.12,51.12,51.03,51.11,30175.0,35.9236,35.9236,35.8603,35.9165,30175.0
2017-05-18 10:55:00,51.13,51.14,51.08,51.08,17286.0,35.9306,35.9376,35.8955,35.8955,17286.0
2017-05-18 11:00:00,51.08,51.14,51.07,51.14,13683.0,35.8955,35.9376,35.8884,35.9376,13683.0
2017-05-18 11:05:00,51.14,51.22,51.11,51.22,14614.0,35.9376,35.9938,35.9165,35.9938,14614.0
2017-05-18 11:10:00,51.23,51.25,51.17,51.18,15151.0,36.0009,36.0149,35.9587,35.9657,15151.0
2017-05-18 11:15:00,51.19,51.21,51.11,51.12,17924.0,35.9728,35.9868,35.9165,35.9236,17924.0
2017-05-18 11:20:00,51.12,51.16,51.08,51.16,11820.0,35.9236,35.9517,35.8955,35.9517,11820.0
2017-05-18 11:25:00,51.17,51.18,51.11,51.11,13806.0,35.9587,35.9657,35.9165,35.9165,13806.0
2017-05-18 11:30:00,51.12,51.18,51.11,51.16,10030.0,35.9236,35.9657,35.9165,35.9517,10030.0
2017-05-18 11:35:00,51.15,51.17,51.06,51.08,16143.0,35.9447,35.9587,35.8814,35.8955,16143.0
2017-05-18 11:40:00,51.09,51.09,51.0,51.01,10468.0,35.9025,35.9025,35.8392,35.8463,10468.0
2017-05-18 11:45:00,51.01,51.09,51.0,51.09,13677.0,35.8463,35.9025,35.8392,35.9025,13677.0
2017-05-18 11:50:00,51.09,51.11,51.03,51.03,9252.0,35.9025,35.9165,35.8603,35.8603,9252.0
2017-05-18 11:55:00,51.03,51.04,50.92,50.93,30226.0,35.8603,35.8674,35.783,35.7901,30226.0
2017-05-18 12:00:00,50.94,51.03,50.94,51.0,27064.0,35.7971,35.8603,35.7971,35.8392,27064.0
2017-05-18 12:05:00,51.0,51.02,50.94,50.99,19379.0,35.8392,35.8533,35.7971,35.8322,19379.0
2017-05-18 12:10:00,50.99,51.02,50.98,51.0,27921.0,35.8322,35.8533,35.8252,35.8392,27921.0
2017-05-18 12:15:00,51.01,51.06,50.99,51.03,15576.0,35.8463,35.8814,35.8322,35.8603,15576.0
2017-05-18 12:20:00,51.03,51.07,51.01,51.07,9497.0,35.8603,35.8884,35.8463,35.8884,9497.0
2017-05-18 12:25:00,51.06,51.08,51.02,51.02,11180.0,35.8814,35.8955,35.8533,35.8533,11180.0
2017-05-18 12:30:00,51.01,51.04,51.0,51.0,17591.0,35.8463,35.8674,35.8392,35.8392,17591.0
2017-05-18 12:35:00,51.0,51.0,50.93,50.94,16522.0,35.8392,35.8392,35.7901,35.7971,16522.0
2017-05-18 12:40:00,50.95,50.96,50.92,50.95,8865.0,35.8041,35.8111,35.783,35.8041,8865.0
2017-05-18 12:45:00,50.96,50.98,50.94,50.96,12892.0,35.8111,35.8252,35.7971,35.8111,12892.0
2017-05-18 12:50:00,50.96,50.98,50.92,50.95,8936.0,35.8111,35.8252,35.783,35.8041,8936.0
2017-05-18 12:55:00,50.95,50.99,50.94,50.99,15283.0,35.8041,35.8322,35.7971,35.8322,15283.0
2017-05-18 13:00:00,50.98,51.01,50.93,50.96,11133.0,35.8252,35.8463,35.7901,35.8111,11133.0
2017-05-18 13:05:00,50.95,50.96,50.91,50.91,8500.0,35.8041,35.8111,35.776,35.776,8500.0
2017-05-18 13:10:00,50.93,50.95,50.89,50.89,14780.0,35.7901,35.8041,35.7619,35.7619,14780.0
2017-05-18 13:15:00,50.89,50.95,50.88,50.9,29937.0,35.7619,35.8041,35.7549,35.769,29937.0
2017-05-18 13:20:00,50.9,50.92,50.88,50.89,11244.0,35.769,35.783,35.7549,35.7619,11244.0
2017-05-18 13:25:00,50.88,50.9,50.84,50.85,18119.0,35.7549,35.769,35.7268,35.7338,18119.0
2017-05-18 13:30:00,50.85,50.86,50.79,50.83,17379.0,35.7338,35.7409,35.6917,35.7198,17379.0
2017-05-18 13:35:00,50.83,50.83,50.79,50.82,16004.0,35.7198,35.7198,35.6917,35.7128,16004.0
2017-05-18 13:40:00,50.83,50.84,50.8,50.83,19366.0,35.7198,35.7268,35.6987,35.7198,19366.0
2017-05-18 13:45:00,50.83,50.85,50.77,50.77,20091.0,35.7198,35.7338,35.6776,35.6776,20091.0
2017-05-18 13:50:00,50.77,50.89,50.76,50.89,31305.0,35.6776,35.7619,35.6706,35.7619,31305.0
2017-05-18 13:55:00,50.89,50.99,50.89,50.92,16018.0,35.7619,35.8322,35.7619,35.783,16018.0
2017-05-18 14:00:00,50.92,51.05,50.91,51.02,18355.0,35.783,35.8744,35.776,35.8533,18355.0
2017-05-18 14:05:00,51.0,51.01,50.94,50.99,14950.0,35.8392,35.8463,35.7971,35.8322,14950.0
2017-05-18 14:10:00,51.01,51.05,50.96,50.98,15229.0,35.8463,35.8744,35.8111,35.8252,15229.0
2017-05-18 14:15:00,50.98,50.98,50.89,50.91,30686.0,35.8252,35.8252,35.7619,35.776,30686.0
2017-05-18 14:20:00,50.91,50.96,50.9,50.92,28373.0,35.776,35.8111,35.769,35.783,28373.0
2017-05-18 14:25:00,50.93,50.94,50.89,50.92,102700.0,35.7901,35.7971,35.7619,35.783,102700.0
2017-05-18 14:30:00,50.92,51.06,50.91,51.02,59599.0,35.783,35.8814,35.776,35.8533,59599.0
2017-05-18 14:35:00,51.02,51.03,50.93,50.93,23663.0,35.8533,35.8603,35.7901,35.7901,23663.0
2017-05-18 14:40:00,50.94,50.95,50.92,50.93,15355.0,35.7971,35.8041,35.783,35.7901,15355.0
2017-05-18 14:45:00,50.94,50.97,50.91,50.97,24932.0,35.7971,35.8182,35.776,35.8182,24932.0
2017-05-18 14:50:00,50.98,50.99,50.93,50.96,24280.0,35.8252,35.8322,35.7901,35.8111,24280.0
2017-05-18 14:55:00,50.95,50.95,50.9,50.91,27597.0,35.8041,35.8041,35.769,35.776,27597.0
2017-05-18 15:00:00,50.91,50.94,50.89,50.91,29288.0,35.776,35.7971,35.7619,35.776,29288.0
2017-05-18 15:05:00,50.92,50.94,50.88,50.93,32925.0,35.783,35.7971,35.7549,35.7901,32925.0
2017-05-18 15:10:00,50.94,50.95,50.86,50.86,35435.0,35.7971,35.8041,35.7409,35.7409,35435.0
2017-05-18 15:15:00,50.86,50.88,50.83,50.84,25042.0,35.7409,35.7549,35.7198,35.7268,25042.0
2017-05-18 15:20:00,50.84,50.85,50.78,50.83,27076.0,35.7268,35.7338,35.6846,35.7198,27076.0
2017-05-18 15:25:00,50.83,50.86,50.77,50.81,36819.0,35.7198,35.7409,35.6776,35.7057,36819.0
2017-05-18 15:30:00,50.8,50.81,50.73,50.77,45981.0,35.6987,35.7057,35.6495,35.6776,45981.0
2017-05-18 15:35:00,50.77,50.84,50.76,50.83,46820.0,35.6776,35.7268,35.6706,35.7198,46820.0
2017-05-18 15:40:00,50.84,50.86,50.76,50.77,72501.0,35.7268,35.7409,35.6706,35.6776,72501.0
2017-05-18 15:45:00,50.78,50.92,50.77,50.92,74244.0,35.6846,35.783,35.6776,35.783,74244.0
2017-05-18 15:50:00,50.91,50.95,50.87,50.9,128331.0,35.776,35.8041,35.7479,35.769,128331.0
2017-05-18 15:55:00,50.9,50.91,50.81,50.81,147554.0,35.769,35.776,35.7057,35.7057,147554.0
2017-05-19 09:30:00,51.04,51.04,50.9,50.92,148476.0,35.8674,35.8674,35.769,35.783,148476.0
2017-05-19 09:35:00,50.91,50.93,50.84,50.91,8125.0,35.776,35.7901,35.7268,35.776,8125.0
2017-05-19 09:40:00,50.94,51.13,50.93,51.06,18077.0,35.7971,35.9306,35.7901,35.8814,18077.0
2017-05-19 09:45:00,51.08,51.18,51.08,51.09,12930.0,35.8955,35.9657,35.8955,35.9025,12930.0
2017-05-19 09:50:00,51.08,51.18,51.04,51.09,21352.0,35.8955,35.9657,35.8674,35.9025,21352.0
2017-05-19 09:55:00,51.11,51.18,51.07,51.1,15413.0,35.9165,35.9657,35.8884,35.9095,15413.0
2017-05-19 10:00:00,51.12,51.15,51.05,51.07,18639.0,35.9236,35.9447,35.8744,35.8884,18639.0
2017-05-19 10:05:00,51.06,51.07,50.97,51.02,15559.0,35.8814,35.8884,35.8182,35.8533,15559.0
2017-05-19 10:10:00,51.01,51.17,51.01,51.16,15921.0,35.8463,35.9587,35.8463,35.9517,15921.0
2017-05-19 10:15:00,51.17,51.21,51.12,51.15,14979.0,35.9587,35.9868,35.9236,35.9447,14979.0
2017-05-19 10:20:00,51.16,51.2,51.14,51.14,10974.0,35.9517,35.9798,35.9376,35.9376,10974.0
2017-05-19 10:25:00,51.16,51.31,51.16,51.3,20141.0,35.9517,36.0571,35.9517,36.0501,20141.0
2017-05-19 10:30:00,51.3,51.3,51.2,51.24,14613.0,36.0501,36.0501,35.9798,36.0079,14613.0
2017-05-19 10:35:00,51.26,51.33,51.24,51.33,13606.0,36.022,36.0711,36.0079,36.0711,13606.0
2017-05-19 10:40:00,51.35,51.41,51.34,51.41,12784.0,36.0852,36.1274,36.0782,36.1274,12784.0
2017-05-19 10:45:00,51.41,51.43,51.32,51.34,17786.0,36.1274,36.1414,36.0641,36.0782,17786.0
2017-05-19 10:50:00,51.34,51.35,51.28,51.3,8207.0,36.0782,36.0852,36.036,36.0501,8207.0
2017-05-19 10:55:00,51.31,51.32,51.21,51.21,10696.0,36.0571,36.0641,35.9868,35.9868,10696.0
2017-05-19 11:00:00,51.22,51.24,51.16,51.18,21094.0,35.9938,36.0079,35.9517,35.9657,21094.0
2017-05-19 11:05:00,51.16,51.19,51.14,51.18,27598.0,35.9517,35.9728,35.9376,35.9657,27598.0
2017-05-19 11:10:00,51.18,51.24,51.16,51.2,20491.0,35.9657,36.0079,35.9517,35.9798,20491.0
2017-05-19 11:15:00,51.19,51.21,51.16,51.21,14301.0,35.9728,35.9868,35.9517,35.9868,14301.0
2017-05-19 11:20:00,51.21,51.27,51.21,51.27,14098.0,35.9868,36.029,35.9868,36.029,14098.0
2017-05-19 11:25:00,51.27,51.36,51.26,51.35,47324.0,36.029,36.0922,36.022,36.0852,47324.0
2017-05-19 11:30:00,51.35,51.38,51.29,51.35,29013.0,36.0852,36.1063,36.043,36.0852,29013.0
2017-05-19 11:35:00,51.34,51.38,51.33,51.35,20323.0,36.0782,36.1063,36.0711,36.0852,20323.0
2017-05-19 11:40:00,51.35,51.35,51.3,51.33,8784.0,36.0852,36.0852,36.0501,36.0711,8784.0
2017-05-19 11:45:00,51.33,51.37,51.32,51.36,16024.0,36.0711,36.0993,36.0641,36.0922,16024.0
2017-05-19 11:50:00,51.36,51.4,51.35,51.4,26670.0,36.0922,36.1203,36.0852,36.1203,26670.0
2017-05-19 11:55:00,51.39,51.42,51.38,51.4,11476.0,36.1133,36.1344,36.1063,36.1203,11476.0
2017-05-19 12:00:00,51.4,51.43,51.4,51.4,15244.0,36.1203,36.1414,36.1203,36.1203,15244.0
2017-05-19 12:05:00,51.4,51.43,51.38,51.38,13586.0,36.1203,36.1414,36.1063,36.1063,13586.0
2017-05-19 12:10:00,51.37,51.37,51.31,51.35,27701.0,36.0993,36.0993,36.0571,36.0852,27701.0
2017-05-19 12:15:00,51.36,51.37,51.28,51.3,17472.0,36.0922,36.0993,36.036,36.0501,17472.0
2017-05-19 12:20:00,51.3,51.31,51.27,51.28,12001.0,36.0501,36.0571,36.029,36.036,12001.0
2017-05-19 12:25:00,51.28,51.3,51.24,51.25,11867.0,36.036,36.0501,36.0079,36.0149,11867.0
2017-05-19 12:30:00,51.24,51.27,51.23,51.26,13027.0,36.0079,36.029,36.0009,36.022,13027.0
2017-05-19 12:35:00,51.26,51.26,51.24,51.26,12501.0,36.022,36.022,36.0079,36.022,12501.0
2017-05-19 12:40:00,51.26,51.28,51.23,51.26,17640.0,36.022,36.036,36.0009,36.022,17640.0
2017-05-19 12:45:00,51.26,51.27,51.23,51.26,16533.0,36.022,36.029,36.0009,36.022,16533.0
2017-05-19 12:50:00,51.26,51.28,51.25,51.26,20691.0,36.022,36.036,36.0149,36.022,20691.0
2017-05-19 12:55:00,51.27,51.29,51.21,51.21,45265.0,36.029,36.043,35.9868,35.9868,45265.0
2017-05-19 13:00:00,51.21,51.23,51.17,51.18,25658.0,35.9868,36.0009,35.9587,35.9657,25658.0
2017-05-19 13:05:00,51.18,51.18,51.15,51.18,17058.0,35.9657,35.9657,35.9447,35.9657,17058.0
2017-05-19 13:10:00,51.18,51.2,51.18,51.19,6262.0,35.9657,35.9798,35.9657,35.9728,6262.0
2017-05-19 13:15:00,51.2,51.21,51.18,51.19,15925.0,35.9798,35.9868,35.9657,35.9728,15925.0
2017-05-19 13:20:00,51.18,51.26,51.18,51.25,8542.0,35.9657,36.022,35.9657,36.0149,8542.0
2017-05-19 13:25:00,51.25,51.29,51.25,51.26,11828.0,36.0149,36.043,36.0149,36.022,11828.0
2017-05-19 13:30:00,51.26,51.26,51.21,51.22,7767.0,36.022,36.022,35.9868,35.9938,7767.0
2017-05-19 13:35:00,51.22,51.25,51.21,51.24,6385.0,35.9938,36.0149,35.9868,36.0079,6385.0
2017-05-19 13:40:00,51.23,51.26,51.21,51.25,10853.0,36.0009,36.022,35.9868,36.0149,10853.0
2017-05-19 13:45:00,51.26,51.3,51.25,51.29,10683.0,36.022,36.0501,36.0149,36.043,10683.0
2017-05-19 13:50:00,51.29,51.33,51.28,51.3,10203.0,36.043,36.0711,36.036,36.0501,10203.0
2017-05-19 13:55:00,51.31,51.34,51.31,51.33,6577.0,36.0571,36.0782,36.0571,36.0711,6577.0
2017-05-19 14:00:00,51.33,51.37,51.33,51.33,11275.0,36.0711,36.0993,36.0711,36.0711,11275.0
2017-05-19 14:05:00,51.33,51.34,51.31,51.32,10072.0,36.0711,36.0782,36.0571,36.0641,10072.0
2017-05-19 14:10:00,51.32,51.36,51.32,51.35,14819.0,36.0641,36.0922,36.0641,36.0852,14819.0
2017-05-19 14:15:00,51.35,51.37,51.34,51.34,14906.0,36.0852,36.0993,36.0782,36.0782,14906.0
2017-05-19 14:20:00,51.35,51.36,51.32,51.35,19183.0,36.0852,36.0922,36.0641,36.0852,19183.0
2017-05-19 14:25:00,51.35,51.4,51.34,51.39,10129.0,36.0852,36.1203,36.0782,36.1133,10129.0
2017-05-19 14:30:00,51.39,51.43,51.37,51.42,24625.0,36.1133,36.1414,36.0993,36.1344,24625.0
2017-05-19 14:35:00,51.42,51.43,51.4,51.42,10339.0,36.1344,36.1414,36.1203,36.1344,10339.0
2017-05-19 14:40:00,51.43,51.47,51.43,51.43,10769.0,36.1414,36.1695,36.1414,36.1414,10769.0
2017-05-19 14:45:00,51.44,51.45,51.37,51.37,13000.0,36.1484,36.1555,36.0993,36.0993,13000.0
2017-05-19 14:50:00,51.37,51.39,51.35,51.35,18839.0,36.0993,36.1133,36.0852,36.0852,18839.0
2017-05-19 14:55:00,51.35,51.35,51.31,51.34,18386.0,36.0852,36.0852,36.0571,36.0782,18386.0
2017-05-19 15:00:00,51.34,51.34,51.29,51.32,33414.0,36.0782,36.0782,36.043,36.0641,33414.0
2017-05-19 15:05:00,51.32,51.34,51.17,51.17,19680.0,36.0641,36.0782,35.9587,35.9587,19680.0
2017-05-19 15:10:00,51.17,51.22,51.11,51.11,46193.0,35.9587,35.9938,35.9165,35.9165,46193.0
2017-05-19 15:15:00,51.12,51.17,51.06,51.06,29368.0,35.9236,35.9587,35.8814,35.8814,29368.0
2017-05-19 15:20:00,51.07,51.11,51.0,51.04,39360.0,35.8884,35.9165,35.8392,35.8674,39360.0
2017-05-19 15:25:00,51.04,51.06,50.97,50.97,31006.0,35.8674,35.8814,35.8182,35.8182,31006.0
2017-05-19 15:30:00,50.97,51.0,50.92,50.99,37583.0,35.8182,35.8392,35.783,35.8322,37583.0
2017-05-19 15:35:00,50.99,51.08,50.99,51.06,29792.0,35.8322,35.8955,35.8322,35.8814,29792.0
2017-05-19 15:40:00,51.07,51.1,51.01,51.02,39638.0,35.8884,35.9095,35.8463,35.8533,39638.0
2017-05-19 15:45:00,51.01,51.05,51.01,51.04,37331.0,35.8463,35.8744,35.8463,35.8674,37331.0
2017-05-19 15:50:00,51.04,51.09,51.04,51.07,70520.0,35.8674,35.9025,35.8674,35.8884,70520.0
2017-05-19 15:55:00,51.07,51.12,51.05,51.11,179536.0,35.8884,35.9236,35.8744,35.9165,179536.0
2017-05-22 09:30:00,51.33,51.57,51.23,51.33,76679.0,36.0711,36.2398,36.0009,36.0711,76679.0
2017-05-22 09:35:00,51.31,51.47,51.26,51.47,28588.0,36.0571,36.1695,36.022,36.1695,28588.0
2017-05-22 09:40:00,51.47,51.6,51.41,51.59,34157.0,36.1695,36.2609,36.1274,36.2539,34157.0
2017-05-22 09:45:00,51.59,51.75,51.53,51.54,24895.0,36.2539,36.3663,36.2117,36.2187,24895.0
2017-05-22 09:50:00,51.52,51.52,51.35,51.36,20326.0,36.2047,36.2047,36.0852,36.0922,20326.0
2017-05-22 09:55:00,51.36,51.38,51.29,51.36,21844.0,36.0922,36.1063,36.043,36.0922,21844.0
2017-05-22 10:00:00,51.36,51.48,51.32,51.46,24749.0,36.0922,36.1766,36.0641,36.1625,24749.0
2017-05-22 10:05:00,51.46,51.49,51.36,51.41,40858.0,36.1625,36.1836,36.0922,36.1274,40858.0
2017-05-22 10:10:00,51.4,51.42,51.31,51.33,23195.0,36.1203,36.1344,36.0571,36.0711,23195.0
2017-05-22 10:15:00,51.33,51.47,51.33,51.43,66349.0,36.0711,36.1695,36.0711,36.1414,66349.0
2017-05-22 10:20:00,51.41,51.45,51.39,51.4,28814.0,36.1274,36.1555,36.1133,36.1203,28814.0
2017-05-22 10:25:00,51.4,51.45,51.38,51.44,18254.0,36.1203,36.1555,36.1063,36.1484,18254.0
2017-05-22 10:30:00,51.44,51.5,51.34,51.42,39779.0,36.1484,36.1906,36.0782,36.1344,39779.0
2017-05-22 10:35:00,51.42,51.45,51.4,51.44,25434.0,36.1344,36.1555,36.1203,36.1484,25434.0
2017-05-22 10:40:00,51.43,51.46,51.36,51.46,16019.0,36.1414,36.1625,36.0922,36.1625,16019.0
2017-05-22 10:45:00,51.46,51.47,51.41,51.42,12468.0,36.1625,36.1695,36.1274,36.1344,12468.0
2017-05-22 10:50:00,51.43,51.46,51.4,51.43,25678.0,36.1414,36.1625,36.1203,36.1414,25678.0
2017-05-22 10:55:00,51.43,51.46,51.41,51.42,10342.0,36.1414,36.1625,36.1274,36.1344,10342.0
2017-05-22 11:00:00,51.42,51.48,51.41,51.46,28676.0,36.1344,36.1766,36.1274,36.1625,28676.0
2017-05-22 11:05:00,51.48,51.49,51.4,51.43,18786.0,36.1766,36.1836,36.1203,36.1414,18786.0
2017-05-22 11:10:00,51.44,51.48,51.43,51.46,21007.0,36.1484,36.1766,36.1414,36.1625,21007.0
2017-05-22 11:15:00,51.45,51.55,51.45,51.51,38510.0,36.1555,36.2257,36.1555,36.1976,38510.0
2017-05-22 11:20:00,51.52,51.55,51.49,51.55,9817.0,36.2047,36.2257,36.1836,36.2257,9817.0
2017-05-22 11:25:00,51.55,51.55,51.5,51.55,7056.0,36.2257,36.2257,36.1906,36.2257,7056.0
2017-05-22 11:30:00,51.54,51.55,51.5,51.53,11315.0,36.2187,36.2257,36.1906,36.2117,11315.0
2017-05-22 11:35:00,51.53,51.54,51.5,51.54,10532.0,36.2117,36.2187,36.1906,36.2187,10532.0
2017-05-22 11:40:00,51.54,51.54,51.49,51.49,9699.0,36.2187,36.2187,36.1836,36.1836,9699.0
2017-05-22 11:45:00,51.5,51.55,51.49,51.53,14834.0,36.1906,36.2257,36.1836,36.2117,14834.0
2017-05-22 11:50:00,51.53,51.54,51.51,51.54,5708.0,36.2117,36.2187,36.1976,36.2187,5708.0
2017-05-22 11:55:00,51.53,51.55,51.53,51.53,12829.0,36.2117,36.2257,36.2117,36.2117,12829.0
2017-05-22 12:00:00,51.54,51.57,51.52,51.55,22310.0,36.2187,36.2398,36.2047,36.2257,22310.0
2017-05-22 12:05:00,51.55,51.62,51.55,51.6,13878.0,36.2257,36.2749,36.2257,36.2609,13878.0
2017-05-22 12:10:00,51.6,51.67,51.59,51.66,27399.0,36.2609,36.3101,36.2539,36.303,27399.0
2017-05-22 12:15:00,51.67,51.69,51.64,51.64,12176.0,36.3101,36.3241,36.289,36.289,12176.0
2017-05-22 12:20:00,51.65,51.66,51.61,51.62,7322.0,36.296,36.303,36.2679,36.2749,7322.0
2017-05-22 12:25:00,51.62,51.64,51.61,51.64,14621.0,36.2749,36.289,36.2679,36.289,14621.0
2017-05-22 12:30:00,51.63,51.68,51.63,51.67,11525.0,36.282,36.3171,36.282,36.3101,11525.0
2017-05-22 12:35:00,51.67,51.67,51.64,51.65,3479.0,36.3101,36.3101,36.289,36.296,3479.0
2017-05-22 12:40:00,51.66,51.69,51.66,51.66,5099.0,36.303,36.3241,36.303,36.303,5099.0
2017-05-22 12:45:00,51.66,51.67,51.65,51.67,5766.0,36.303,36.3101,36.296,36.3101,5766.0
2017-05-22 12:50:00,51.66,51.66,51.63,51.64,3861.0,36.303,36.303,36.282,36.289,3861.0
2017-05-22 12:55:00,51.64,51.67,51.62,51.63,9396.0,36.289,36.3101,36.2749,36.282,9396.0
2017-05-22 13:00:00,51.62,51.66,51.62,51.63,5300.0,36.2749,36.303,36.2749,36.282,5300.0
2017-05-22 13:05:00,51.63,51.68,51.63,51.68,6750.0,36.282,36.3171,36.282,36.3171,6750.0
2017-05-22 13:10:00,51.68,51.71,51.67,51.7,6112.0,36.3171,36.3382,36.3101,36.3312,6112.0
2017-05-22 13:15:00,51.69,51.7,51.65,51.68,10277.0,36.3241,36.3312,36.296,36.3171,10277.0
2017-05-22 13:20:00,51.69,51.72,51.69,51.71,9464.0,36.3241,36.3452,36.3241,36.3382,9464.0
2017-05-22 13:25:00,51.71,51.72,51.69,51.71,7061.0,36.3382,36.3452,36.3241,36.3382,7061.0
2017-05-22 13:30:00,51.72,51.75,51.68,51.7,11703.0,36.3452,36.3663,36.3171,36.3312,11703.0
2017-05-22 13:35:00,51.7,51.73,51.68,51.73,13404.0,36.3312,36.3522,36.3171,36.3522,13404.0
2017-05-22 13:40:00,51.73,51.76,51.72,51.74,10987.0,36.3522,36.3733,36.3452,36.3593,10987.0
2017-05-22 13:45:00,51.74,51.75,51.71,51.71,10097.0,36.3593,36.3663,36.3382,36.3382,10097.0
2017-05-22 13:50:00,51.71,51.72,51.7,51.71,6860.0,36.3382,36.3452,36.3312,36.3382,6860.0
2017-05-22 13:55:00,51.71,51.73,51.62,51.64,21704.0,36.3382,36.3522,36.2749,36.289,21704.0
2017-05-22 14:00:00,51.63,51.64,51.6,51.6,6448.0,36.282,36.289,36.2609,36.2609,6448.0
2017-05-22 14:05:00,51.61,51.65,51.6,51.62,10152.0,36.2679,36.296,36.2609,36.2749,10152.0
2017-05-22 14:10:00,51.62,51.64,51.61,51.62,13868.0,36.2749,36.289,36.2679,36.2749,13868.0
2017-05-22 14:15:00,51.62,51.65,51.62,51.64,10748.0,36.2749,36.296,36.2749,36.289,10748.0
2017-05-22 14:20:00,51.63,51.65,51.61,51.61,7070.0,36.282,36.296,36.2679,36.2679,7070.0
2017-05-22 14:25:00,51.61,51.64,51.6,51.62,6600.0,36.2679,36.289,36.2609,36.2749,6600.0
2017-05-22 14:30:00,51.61,51.62,51.6,51.61,12211.0,36.2679,36.2749,36.2609,36.2679,12211.0
2017-05-22 14:35:00,51.61,51.66,51.6,51.66,11006.0,36.2679,36.303,36.2609,36.303,11006.0
2017-05-22 14:40:00,51.66,51.67,51.64,51.65,11841.0,36.303,36.3101,36.289,36.296,11841.0
2017-05-22 14:45:00,51.65,51.68,51.64,51.68,14643.0,36.296,36.3171,36.289,36.3171,14643.0
2017-05-22 14:50:00,51.68,51.68,51.64,51.65,10080.0,36.3171,36.3171,36.289,36.296,10080.0
2017-05-22 14:55:00,51.64,51.64,51.6,51.64,11548.0,36.289,36.289,36.2609,36.289,11548.0
2017-05-22 15:00:00,51.64,51.69,51.63,51.63,14103.0,36.289,36.3241,36.282,36.282,14103.0
2017-05-22 15:05:00,51.63,51.66,51.58,51.65,23513.0,36.282,36.303,36.2468,36.296,23513.0
2017-05-22 15:10:00,51.65,51.71,51.64,51.71,13677.0,36.296,36.3382,36.289,36.3382,13677.0
2017-05-22 15:15:00,51.72,51.72,51.69,51.7,14897.0,36.3452,36.3452,36.3241,36.3312,14897.0
2017-05-22 15:20:00,51.71,51.74,51.7,51.72,28215.0,36.3382,36.3593,36.3312,36.3452,28215.0
2017-05-22 15:25:00,51.72,51.72,51.66,51.7,24629.0,36.3452,36.3452,36.303,36.3312,24629.0
2017-05-22 15:30:00,51.7,51.73,51.69,51.71,20945.0,36.3312,36.3522,36.3241,36.3382,20945.0
2017-05-22 15:35:00,51.71,51.74,51.71,51.72,19477.0,36.3382,36.3593,36.3382,36.3452,19477.0
2017-05-22 15:40:00,51.73,51.78,51.72,51.76,36848.0,36.3522,36.3874,36.3452,36.3733,36848.0
2017-05-22 15:45:00,51.76,51.76,51.72,51.74,50812.0,36.3733,36.3733,36.3452,36.3593,50812.0
2017-05-22 15:50:00,51.74,51.75,51.72,51.73,41100.0,36.3593,36.3663,36.3452,36.3522,41100.0
2017-05-22 15:55:00,51.72,51.72,51.65,51.68,114693.0,36.3452,36.3452,36.296,36.3171,114693.0
2017-05-23 09:30:00,51.79,51.91,51.77,51.88,35514.0,36.3944,36.4787,36.3803,36.4576,35514.0
2017-05-23 09:35:00,51.92,51.92,51.72,51.78,12955.0,36.4858,36.4858,36.3452,36.3874,12955.0
2017-05-23 09:40:00,51.78,51.84,51.77,51.84,12658.0,36.3874,36.4295,36.3803,36.4295,12658.0
2017-05-23 09:45:00,51.84,51.84,51.78,51.81,14915.0,36.4295,36.4295,36.3874,36.4085,14915.0
2017-05-23 09:50:00,51.82,51.82,51.76,51.77,14107.0,36.4155,36.4155,36.3733,36.3803,14107.0
2017-05-23 09:55:00,51.77,51.78,51.73,51.75,32458.0,36.3803,36.3874,36.3522,36.3663,32458.0
2017-05-23 10:00:00,51.76,51.76,51.69,51.73,10878.0,36.3733,36.3733,36.3241,36.3522,10878.0
2017-05-23 10:05:00,51.73,51.77,51.69,51.77,10759.0,36.3522,36.3803,36.3241,36.3803,10759.0
2017-05-23 10:10:00,51.78,51.8,51.68,51.69,5820.0,36.3874,36.4014,36.3171,36.3241,5820.0
2017-05-23 10:15:00,51.7,51.74,51.69,51.73,21298.0,36.3312,36.3593,36.3241,36.3522,21298.0
2017-05-23 10:20:00,51.73,51.8,51.73,51.8,10290.0,36.3522,36.4014,36.3522,36.4014,10290.0
2017-05-23 10:25:00,51.8,51.8,51.76,51.79,12980.0,36.4014,36.4014,36.3733,36.3944,12980.0
2017-05-23 10:30:00,51.79,51.82,51.76,51.82,30623.0,36.3944,36.4155,36.3733,36.4155,30623.0
2017-05-23 10:35:00,51.83,51.83,51.75,51.77,18624.0,36.4225,36.4225,36.3663,36.3803,18624.0
2017-05-23 10:40:00,51.78,51.79,51.7,51.7,6285.0,36.3874,36.3944,36.3312,36.3312,6285.0
2017-05-23 10:45:00,51.7,51.78,51.69,51.78,9588.0,36.3312,36.3874,36.3241,36.3874,9588.0
2017-05-23 10:50:00,51.78,51.8,51.78,51.79,5001.0,36.3874,36.4014,36.3874,36.3944,5001.0
2017-05-23 10:55:00,51.79,51.79,51.75,51.79,11594.0,36.3944,36.3944,36.3663,36.3944,11594.0
2017-05-23 11:00:00,51.79,51.82,51.78,51.82,14164.0,36.3944,36.4155,36.3874,36.4155,14164.0
2017-05-23 11:05:00,51.82,51.84,51.8,51.84,6029.0,36.4155,36.4295,36.4014,36.4295,6029.0
2017-05-23 11:10:00,51.84,51.84,51.8,51.82,9443.0,36.4295,36.4295,36.4014,36.4155,9443.0
2017-05-23 11:15:00,51.83,51.85,51.82,51.84,12083.0,36.4225,36.4366,36.4155,36.4295,12083.0
2017-05-23 11:20:00,51.85,51.9,51.84,51.89,9281.0,36.4366,36.4717,36.4295,36.4647,9281.0
2017-05-23 11:25:00,51.89,51.93,51.88,51.93,16130.0,36.4647,36.4928,36.4576,36.4928,16130.0
2017-05-23 11:30:00,51.93,51.97,51.92,51.94,14710.0,36.4928,36.5209,36.4858,36.4998,14710.0
2017-05-23 11:35:00,51.94,51.97,51.93,51.94,8987.0,36.4998,36.5209,36.4928,36.4998,8987.0
2017-05-23 11:40:00,51.94,51.98,51.94,51.96,13808.0,36.4998,36.5279,36.4998,36.5139,13808.0
2017-05-23 11:45:00,51.96,52.0,51.95,51.98,21571.0,36.5139,36.542,36.5068,36.5279,21571.0
2017-05-23 11:50:00,51.99,52.01,51.98,52.0,10760.0,36.5349,36.549,36.5279,36.542,10760.0
2017-05-23 11:55:00,52.01,52.04,52.0,52.02,9822.0,36.549,36.5701,36.542,36.556,9822.0
2017-05-23 12:00:00,52.02,52.09,52.01,52.09,13164.0,36.556,36.6052,36.549,36.6052,13164.0
2017-05-23 12:05:00,52.08,52.15,52.08,52.11,13555.0,36.5982,36.6474,36.5982,36.6193,13555.0
2017-05-23 12:10:00,52.1,52.13,52.09,52.12,25586.0,36.6122,36.6333,36.6052,36.6263,25586.0
2017-05-23 12:15:00,52.1,52.11,52.02,52.02,22780.0,36.6122,36.6193,36.556,36.556,22780.0
2017-05-23 12:20:00,52.03,52.05,52.01,52.01,7143.0,36.5631,36.5771,36.549,36.549,7143.0
2017-05-23 12:25:00,52.0,52.0,51.98,51.99,11431.0,36.542,36.542,36.5279,36.5349,11431.0
2017-05-23 12:30:00,51.98,52.0,51.98,51.99,18074.0,36.5279,36.542,36.5279,36.5349,18074.0
2017-05-23 12:35:00,51.98,52.0,51.96,51.96,7472.0,36.5279,36.542,36.5139,36.5139,7472.0
2017-05-23 12:40:00,51.97,51.97,51.89,51.9,32590.0,36.5209,36.5209,36.4647,36.4717,32590.0
2017-05-23 12:45:00,51.89,51.92,51.84,51.91,36055.0,36.4647,36.4858,36.4295,36.4787,36055.0
2017-05-23 12:50:00,51.91,51.92,51.89,51.91,38678.0,36.4787,36.4858,36.4647,36.4787,38678.0
2017-05-23 12:55:00,51.91,51.91,51.85,51.85,6639.0,36.4787,36.4787,36.4366,36.4366,6639.0
2017-05-23 13:00:00,51.85,51.88,51.85,51.88,5759.0,36.4366,36.4576,36.4366,36.4576,5759.0
2017-05-23 13:05:00,51.89,51.89,51.86,51.87,10290.0,36.4647,36.4647,36.4436,36.4506,10290.0
2017-05-23 13:10:00,51.86,51.87,51.85,51.87,18364.0,36.4436,36.4506,36.4366,36.4506,18364.0
2017-05-23 13:15:00,51.86,51.88,51.85,51.85,11402.0,36.4436,36.4576,36.4366,36.4366,11402.0
2017-05-23 13:20:00,51.84,51.9,51.84,51.87,25521.0,36.4295,36.4717,36.4295,36.4506,25521.0
2017-05-23 13:25:00,51.87,51.89,51.85,51.86,20621.0,36.4506,36.4647,36.4366,36.4436,20621.0
2017-05-23 13:30:00,51.87,51.91,51.86,51.91,18504.0,36.4506,36.4787,36.4436,36.4787,18504.0
2017-05-23 13:35:00,51.91,51.95,51.91,51.94,8600.0,36.4787,36.5068,36.4787,36.4998,8600.0
2017-05-23 13:40:00,51.93,51.95,51.91,51.92,7905.0,36.4928,36.5068,36.4787,36.4858,7905.0
2017-05-23 13:45:00,51.92,51.94,51.91,51.93,7160.0,36.4858,36.4998,36.4787,36.4928,7160.0
2017-05-23 13:50:00,51.92,51.94,51.91,51.91,9431.0,36.4858,36.4998,36.4787,36.4787,9431.0
2017-05-23 13:55:00,51.91,51.91,51.86,51.9,11795.0,36.4787,36.4787,36.4436,36.4717,11795.0
2017-05-23 14:00:00,51.89,51.91,51.89,51.91,14993.0,36.4647,36.4787,36.4647,36.4787,14993.0
2017-05-23 14:05:00,51.9,51.92,51.89,51.91,12922.0,36.4717,36.4858,36.4647,36.4787,12922.0
2017-05-23 14:10:00,51.9,51.93,51.89,51.89,12585.0,36.4717,36.4928,36.4647,36.4647,12585.0
2017-05-23 14:15:00,51.9,51.91,51.89,51.9,7633.0,36.4717,36.4787,36.4647,36.4717,7633.0
2017-05-23 14:20:00,51.9,51.94,51.88,51.93,14106.0,36.4717,36.4998,36.4576,36.4928,14106.0
2017-05-23 14:25:00,51.93,51.94,51.92,51.94,11180.0,36.4928,36.4998,36.4858,36.4998,11180.0
2017-05-23 14:30:00,51.94,51.95,51.92,51.93,13031.0,36.4998,36.5068,36.4858,36.4928,13031.0
2017-05-23 14:35:00,51.92,51.93,51.91,51.91,11693.0,36.4858,36.4928,36.4787,36.4787,11693.0
2017-05-23 14:40:00,51.92,51.93,51.9,51.92,11966.0,36.4858,36.4928,36.4717,36.4858,11966.0
2017-05-23 14:45:00,51.93,51.96,51.92,51.94,11293.0,36.4928,36.5139,36.4858,36.4998,11293.0
2017-05-23 14:50:00,51.94,51.95,51.92,51.93,20325.0,36.4998,36.5068,36.4858,36.4928,20325.0
2017-05-23 14:55:00,51.93,51.94,51.91,51.93,12688.0,36.4928,36.4998,36.4787,36.4928,12688.0
2017-05-23 15:00:00,51.93,51.93,51.91,51.93,9884.0,36.4928,36.4928,36.4787,36.4928,9884.0
2017-05-23 15:05:00,51.93,51.99,51.93,51.98,18958.0,36.4928,36.5349,36.4928,36.5279,18958.0
2017-05-23 15:10:00,51.98,51.99,51.95,51.96,15514.0,36.5279,36.5349,36.5068,36.5139,15514.0
2017-05-23 15:15:00,51.95,51.95,51.93,51.94,14188.0,36.5068,36.5068,36.4928,36.4998,14188.0
2017-05-23 15:20:00,51.93,51.93,51.89,51.91,20559.0,36.4928,36.4928,36.4647,36.4787,20559.0
2017-05-23 15:25:00,51.92,51.95,51.9,51.93,22265.0,36.4858,36.5068,36.4717,36.4928,22265.0
2017-05-23 15:30:00,51.93,51.94,51.91,51.93,29455.0,36.4928,36.4998,36.4787,36.4928,29455.0
2017-05-23 15:35:00,51.93,51.97,51.92,51.97,26208.0,36.4928,36.5209,36.4858,36.5209,26208.0
2017-05-23 15:40:00,51.97,52.0,51.96,51.99,49980.0,36.5209,36.542,36.5139,36.5349,49980.0
2017-05-23 15:45:00,51.98,51.99,51.94,51.95,52040.0,36.5279,36.5349,36.4998,36.5068,52040.0
2017-05-23 15:50:00,51.95,51.99,51.94,51.99,76786.0,36.5068,36.5349,36.4998,36.5349,76786.0
2017-05-23 15:55:00,51.98,51.98,51.95,51.98,143030.0,36.5279,36.5279,36.5068,36.5279,143030.0
2017-05-24 09:30:00,51.76,51.95,51.73,51.88,55857.0,36.6958,36.8305,36.6745,36.7809,55857.0
2017-05-24 09:35:00,51.91,51.92,51.77,51.8,30631.0,36.8021,36.8092,36.7029,36.7241,30631.0
2017-05-24 09:40:00,51.8,51.8,51.75,51.78,13501.0,36.7241,36.7241,36.6887,36.71,13501.0
2017-05-24 09:45:00,51.79,51.87,51.78,51.83,61665.0,36.717,36.7738,36.71,36.7454,61665.0
2017-05-24 09:50:00,51.81,52.07,51.81,52.03,51247.0,36.7312,36.9156,36.7312,36.8872,51247.0
2017-05-24 09:55:00,52.0,52.0,51.93,51.97,19522.0,36.8659,36.8659,36.8163,36.8447,19522.0
2017-05-24 10:00:00,51.98,52.07,51.98,52.0,15063.0,36.8518,36.9156,36.8518,36.8659,15063.0
2017-05-24 10:05:00,52.0,52.05,51.96,51.96,13060.0,36.8659,36.9014,36.8376,36.8376,13060.0
2017-05-24 10:10:00,51.95,51.98,51.92,51.95,9043.0,36.8305,36.8518,36.8092,36.8305,9043.0
2017-05-24 10:15:00,51.96,51.99,51.88,51.94,22407.0,36.8376,36.8588,36.7809,36.8234,22407.0
2017-05-24 10:20:00,51.95,51.98,51.87,51.94,13896.0,36.8305,36.8518,36.7738,36.8234,13896.0
2017-05-24 10:25:00,51.93,51.94,51.89,51.93,4710.0,36.8163,36.8234,36.7879,36.8163,4710.0
2017-05-24 10:30:00,51.91,51.93,51.88,51.88,8161.0,36.8021,36.8163,36.7809,36.7809,8161.0
2017-05-24 10:35:00,51.87,51.95,51.85,51.92,8431.0,36.7738,36.8305,36.7596,36.8092,8431.0
2017-05-24 10:40:00,51.92,51.96,51.89,51.9,5700.0,36.8092,36.8376,36.7879,36.795,5700.0
2017-05-24 10:45:00,51.9,51.92,51.89,51.89,5986.0,36.795,36.8092,36.7879,36.7879,5986.0
2017-05-24 10:50:00,51.89,51.92,51.89,51.92,7547.0,36.7879,36.8092,36.7879,36.8092,7547.0
2017-05-24 10:55:00,51.92,51.98,51.92,51.98,12378.0,36.8092,36.8518,36.8092,36.8518,12378.0
2017-05-24 11:00:00,51.97,52.04,51.96,52.04,14586.0,36.8447,36.8943,36.8376,36.8943,14586.0
2017-05-24 11:05:00,52.03,52.05,52.01,52.01,8762.0,36.8872,36.9014,36.873,36.873,8762.0
2017-05-24 11:10:00,52.01,52.11,52.0,52.1,17129.0,36.873,36.9439,36.8659,36.9368,17129.0
2017-05-24 11:15:00,52.1,52.17,52.05,52.16,36245.0,36.9368,36.9865,36.9014,36.9794,36245.0
2017-05-24 11:20:00,52.16,52.27,52.16,52.25,28060.0,36.9794,37.0573,36.9794,37.0432,28060.0
2017-05-24 11:25:00,52.24,52.3,52.24,52.3,28986.0,37.0361,37.0786,37.0361,37.0786,28986.0
2017-05-24 11:30:00,52.3,52.39,52.29,52.38,37457.0,37.0786,37.1424,37.0715,37.1353,37457.0
2017-05-24 11:35:00,52.38,52.38,52.29,52.35,30225.0,37.1353,37.1353,37.0715,37.1141,30225.0
2017-05-24 11:40:00,52.35,52.36,52.32,52.36,17759.0,37.1141,37.1212,37.0928,37.1212,17759.0
2017-05-24 11:45:00,52.36,52.37,52.31,52.35,26794.0,37.1212,37.1282,37.0857,37.1141,26794.0
2017-05-24 11:50:00,52.35,52.35,52.27,52.29,21183.0,37.1141,37.1141,37.0573,37.0715,21183.0
2017-05-24 11:55:00,52.28,52.37,52.28,52.37,33826.0,37.0644,37.1282,37.0644,37.1282,33826.0
2017-05-24 12:00:00,52.36,52.4,52.36,52.39,13865.0,37.1212,37.1495,37.1212,37.1424,13865.0
2017-05-24 12:05:00,52.4,52.44,52.4,52.42,17818.0,37.1495,37.1779,37.1495,37.1637,17818.0
2017-05-24 12:10:00,52.41,52.42,52.38,52.4,11788.0,37.1566,37.1637,37.1353,37.1495,11788.0
2017-05-24 12:15:00,52.4,52.41,52.38,52.4,15479.0,37.1495,37.1566,37.1353,37.1495,15479.0
2017-05-24 12:20:00,52.38,52.4,52.37,52.4,4890.0,37.1353,37.1495,37.1282,37.1495,4890.0
2017-05-24 12:25:00,52.4,52.42,52.38,52.39,28670.0,37.1495,37.1637,37.1353,37.1424,28670.0
2017-05-24 12:30:00,52.39,52.4,52.38,52.4,2998.0,37.1424,37.1495,37.1353,37.1495,2998.0
2017-05-24 12:35:00,52.39,52.39,52.36,52.37,10571.0,37.1424,37.1424,37.1212,37.1282,10571.0
2017-05-24 12:40:00,52.37,52.37,52.34,52.35,10824.0,37.1282,37.1282,37.107,37.1141,10824.0
2017-05-24 12:45:00,52.35,52.37,52.34,52.34,16508.0,37.1141,37.1282,37.107,37.107,16508.0
2017-05-24 12:50:00,52.34,52.39,52.34,52.38,19508.0,37.107,37.1424,37.107,37.1353,19508.0
2017-05-24 12:55:00,52.39,52.42,52.39,52.4,8038.0,37.1424,37.1637,37.1424,37.1495,8038.0
2017-05-24 13:00:00,52.39,52.41,52.36,52.38,13436.0,37.1424,37.1566,37.1212,37.1353,13436.0
2017-05-24 13:05:00,52.37,52.39,52.37,52.38,4345.0,37.1282,37.1424,37.1282,37.1353,4345.0
2017-05-24 13:10:00,52.39,52.45,52.39,52.42,19198.0,37.1424,37.185,37.1424,37.1637,19198.0
2017-05-24 13:15:00,52.42,52.43,52.39,52.4,10133.0,37.1637,37.1708,37.1424,37.1495,10133.0
2017-05-24 13:20:00,52.39,52.39,52.36,52.37,8078.0,37.1424,37.1424,37.1212,37.1282,8078.0
2017-05-24 13:25:00,52.37,52.39,52.37,52.39,4337.0,37.1282,37.1424,37.1282,37.1424,4337.0
2017-05-24 13:30:00,52.39,52.4,52.37,52.4,9986.0,37.1424,37.1495,37.1282,37.1495,9986.0
2017-05-24 13:35:00,52.4,52.4,52.37,52.38,6942.0,37.1495,37.1495,37.1282,37.1353,6942.0
2017-05-24 13:40:00,52.38,52.39,52.35,52.36,42098.0,37.1353,37.1424,37.1141,37.1212,42098.0
2017-05-24 13:45:00,52.35,52.36,52.35,52.35,8268.0,37.1141,37.1212,37.1141,37.1141,8268.0
2017-05-24 13:50:00,52.36,52.39,52.35,52.37,8510.0,37.1212,37.1424,37.1141,37.1282,8510.0
2017-05-24 13:55:00,52.37,52.38,52.36,52.37,9575.0,37.1282,37.1353,37.1212,37.1282,9575.0
2017-05-24 14:00:00,52.37,52.37,52.28,52.29,22146.0,37.1282,37.1282,37.0644,37.0715,22146.0
2017-05-24 14:05:00,52.3,52.31,52.29,52.3,7163.0,37.0786,37.0857,37.0715,37.0786,7163.0
2017-05-24 14:10:00,52.29,52.33,52.27,52.32,15697.0,37.0715,37.0999,37.0573,37.0928,15697.0
2017-05-24 14:15:00,52.32,52.38,52.32,52.37,10206.0,37.0928,37.1353,37.0928,37.1282,10206.0
2017-05-24 14:20:00,52.37,52.37,52.3,52.31,13695.0,37.1282,37.1282,37.0786,37.0857,13695.0
2017-05-24 14:25:00,52.3,52.32,52.29,52.29,8071.0,37.0786,37.0928,37.0715,37.0715,8071.0
2017-05-24 14:30:00,52.29,52.29,52.26,52.26,8669.0,37.0715,37.0715,37.0503,37.0503,8669.0
2017-05-24 14:35:00,52.27,52.28,52.24,52.27,9086.0,37.0573,37.0644,37.0361,37.0573,9086.0
2017-05-24 14:40:00,52.26,52.29,52.25,52.28,12712.0,37.0503,37.0715,37.0432,37.0644,12712.0
2017-05-24 14:45:00,52.28,52.32,52.26,52.28,16725.0,37.0644,37.0928,37.0503,37.0644,16725.0
2017-05-24 14:50:00,52.28,52.3,52.24,52.25,40985.0,37.0644,37.0786,37.0361,37.0432,40985.0
2017-05-24 14:55:00,52.24,52.25,52.22,52.23,24579.0,37.0361,37.0432,37.0219,37.029,24579.0
2017-05-24 15:00:00,52.24,52.25,52.15,52.17,36557.0,37.0361,37.0432,36.9723,36.9865,36557.0
2017-05-24 15:05:00,52.16,52.16,52.07,52.11,32772.0,36.9794,36.9794,36.9156,36.9439,32772.0
2017-05-24 15:10:00,52.11,52.11,52.06,52.11,16096.0,36.9439,36.9439,36.9085,36.9439,16096.0
2017-05-24 15:15:00,52.11,52.13,52.09,52.11,21764.0,36.9439,36.9581,36.9297,36.9439,21764.0
2017-05-24 15:20:00,52.11,52.11,52.08,52.1,27639.0,36.9439,36.9439,36.9226,36.9368,27639.0
2017-05-24 15:25:00,52.1,52.13,52.08,52.12,28291.0,36.9368,36.9581,36.9226,36.951,28291.0
2017-05-24 15:30:00,52.13,52.14,52.11,52.12,29160.0,36.9581,36.9652,36.9439,36.951,29160.0
2017-05-24 15:35:00,52.12,52.15,52.11,52.15,61449.0,36.951,36.9723,36.9439,36.9723,61449.0
2017-05-24 15:40:00,52.14,52.16,52.13,52.16,59388.0,36.9652,36.9794,36.9581,36.9794,59388.0
2017-05-24 15:45:00,52.15,52.16,52.14,52.15,26158.0,36.9723,36.9794,36.9652,36.9723,26158.0
2017-05-24 15:50:00,52.16,52.21,52.16,52.19,37595.0,36.9794,37.0148,36.9794,37.0006,37595.0
2017-05-24 15:55:00,52.19,52.2,52.16,52.16,87259.0,37.0006,37.0077,36.9794,36.9794,87259.0
2017-05-25 09:30:00,52.28,52.31,52.13,52.2,22087.0,37.0644,37.0857,36.9581,37.0077,22087.0
2017-05-25 09:35:00,52.18,52.21,52.09,52.18,12052.0,36.9935,37.0148,36.9297,36.9935,12052.0
2017-05-25 09:40:00,52.22,52.27,52.18,52.27,11649.0,37.0219,37.0573,36.9935,37.0573,11649.0
2017-05-25 09:45:00,52.26,52.3,52.2,52.29,17622.0,37.0503,37.0786,37.0077,37.0715,17622.0
2017-05-25 09:50:00,52.29,52.36,52.29,52.36,7043.0,37.0715,37.1212,37.0715,37.1212,7043.0
2017-05-25 09:55:00,52.35,52.4,52.3,52.36,15276.0,37.1141,37.1495,37.0786,37.1212,15276.0
2017-05-25 10:00:00,52.36,52.36,52.22,52.23,14101.0,37.1212,37.1212,37.0219,37.029,14101.0
2017-05-25 10:05:00,52.22,52.29,52.2,52.21,12326.0,37.0219,37.0715,37.0077,37.0148,12326.0
2017-05-25 10:10:00,52.21,52.32,52.21,52.32,12655.0,37.0148,37.0928,37.0148,37.0928,12655.0
2017-05-25 10:15:00,52.32,52.32,52.27,52.29,5598.0,37.0928,37.0928,37.0573,37.0715,5598.0
2017-05-25 10:20:00,52.3,52.31,52.26,52.27,12278.0,37.0786,37.0857,37.0503,37.0573,12278.0
2017-05-25 10:25:00,52.27,52.31,52.27,52.3,9721.0,37.0573,37.0857,37.0573,37.0786,9721.0
2017-05-25 10:30:00,52.31,52.36,52.28,52.28,18475.0,37.0857,37.1212,37.0644,37.0644,18475.0
2017-05-25 10:35:00,52.28,52.29,52.22,52.27,10771.0,37.0644,37.0715,37.0219,37.0573,10771.0
2017-05-25 10:40:00,52.27,52.27,52.2,52.24,9971.0,37.0573,37.0573,37.0077,37.0361,9971.0
2017-05-25 10:45:00,52.25,52.37,52.25,52.35,16696.0,37.0432,37.1282,37.0432,37.1141,16696.0
2017-05-25 10:50:00,52.35,52.36,52.34,52.36,4787.0,37.1141,37.1212,37.107,37.1212,4787.0
2017-05-25 10:55:00,52.36,52.41,52.35,52.39,12609.0,37.1212,37.1566,37.1141,37.1424,12609.0
2017-05-25 11:00:00,52.4,52.41,52.34,52.34,7566.0,37.1495,37.1566,37.107,37.107,7566.0
2017-05-25 11:05:00,52.35,52.37,52.33,52.37,13781.0,37.1141,37.1282,37.0999,37.1282,13781.0
2017-05-25 11:10:00,52.37,52.38,52.28,52.29,5088.0,37.1282,37.1353,37.0644,37.0715,5088.0
2017-05-25 11:15:00,52.31,52.35,52.29,52.3,5759.0,37.0857,37.1141,37.0715,37.0786,5759.0
2017-05-25 11:20:00,52.31,52.31,52.21,52.22,10505.0,37.0857,37.0857,37.0148,37.0219,10505.0
2017-05-25 11:25:00,52.21,52.21,52.14,52.18,7818.0,37.0148,37.0148,36.9652,36.9935,7818.0
2017-05-25 11:30:00,52.19,52.21,52.15,52.15,7640.0,37.0006,37.0148,36.9723,36.9723,7640.0
2017-05-25 11:35:00,52.14,52.15,52.08,52.09,15136.0,36.9652,36.9723,36.9226,36.9297,15136.0
2017-05-25 11:40:00,52.09,52.09,52.02,52.03,14205.0,36.9297,36.9297,36.8801,36.8872,14205.0
2017-05-25 11:45:00,52.03,52.04,51.99,51.99,36200.0,36.8872,36.8943,36.8588,36.8588,36200.0
2017-05-25 11:50:00,52.02,52.05,52.0,52.02,14816.0,36.8801,36.9014,36.8659,36.8801,14816.0
2017-05-25 11:55:00,52.01,52.04,51.99,52.0,17575.0,36.873,36.8943,36.8588,36.8659,17575.0
2017-05-25 12:00:00,52.0,52.08,52.0,52.05,16360.0,36.8659,36.9226,36.8659,36.9014,16360.0
2017-05-25 12:05:00,52.05,52.09,52.04,52.09,12690.0,36.9014,36.9297,36.8943,36.9297,12690.0
2017-05-25 12:10:00,52.1,52.11,52.07,52.08,9778.0,36.9368,36.9439,36.9156,36.9226,9778.0
2017-05-25 12:15:00,52.08,52.09,52.01,52.04,21232.0,36.9226,36.9297,36.873,36.8943,21232.0
2017-05-25 12:20:00,52.03,52.13,52.03,52.12,26596.0,36.8872,36.9581,36.8872,36.951,26596.0
2017-05-25 12:25:00,52.12,52.12,52.03,52.04,16161.0,36.951,36.951,36.8872,36.8943,16161.0
2017-05-25 12:30:00,52.03,52.06,52.03,52.05,9874.0,36.8872,36.9085,36.8872,36.9014,9874.0
2017-05-25 12:35:00,52.05,52.13,52.05,52.11,28611.0,36.9014,36.9581,36.9014,36.9439,28611.0
2017-05-25 12:40:00,52.11,52.15,52.11,52.14,38152.0,36.9439,36.9723,36.9439,36.9652,38152.0
2017-05-25 12:45:00,52.14,52.15,52.12,52.14,12110.0,36.9652,36.9723,36.951,36.9652,12110.0
2017-05-25 12:50:00,52.14,52.16,52.1,52.13,23019.0,36.9652,36.9794,36.9368,36.9581,23019.0
2017-05-25 12:55:00,52.12,52.13,52.1,52.13,6928.0,36.951,36.9581,36.9368,36.9581,6928.0
2017-05-25 13:00:00,52.13,52.13,52.1,52.1,13626.0,36.9581,36.9581,36.9368,36.9368,13626.0
2017-05-25 13:05:00,52.11,52.11,52.05,52.05,16493.0,36.9439,36.9439,36.9014,36.9014,16493.0
2017-05-25 13:10:00,52.06,52.06,52.0,52.01,14390.0,36.9085,36.9085,36.8659,36.873,14390.0
2017-05-25 13:15:00,52.01,52.03,51.99,52.02,16481.0,36.873,36.8872,36.8588,36.8801,16481.0
2017-05-25 13:20:00,52.03,52.03,52.0,52.02,14951.0,36.8872,36.8872,36.8659,36.8801,14951.0
2017-05-25 13:25:00,52.02,52.02,52.0,52.01,7847.0,36.8801,36.8801,36.8659,36.873,7847.0
2017-05-25 13:30:00,52.0,52.01,51.98,51.99,8039.0,36.8659,36.873,36.8518,36.8588,8039.0
2017-05-25 13:35:00,51.99,52.0,51.97,51.99,26609.0,36.8588,36.8659,36.8447,36.8588,26609.0
2017-05-25 13:40:00,51.99,52.0,51.97,51.99,13624.0,36.8588,36.8659,36.8447,36.8588,13624.0
2017-05-25 13:45:00,51.99,52.02,51.99,52.01,14349.0,36.8588,36.8801,36.8588,36.873,14349.0
2017-05-25 13:50:00,52.01,52.09,52.01,52.09,26401.0,36.873,36.9297,36.873,36.9297,26401.0
2017-05-25 13:55:00,52.1,52.13,52.1,52.12,6400.0,36.9368,36.9581,36.9368,36.951,6400.0
2017-05-25 14:00:00,52.12,52.13,52.07,52.07,13411.0,36.951,36.9581,36.9156,36.9156,13411.0
2017-05-25 14:05:00,52.06,52.07,52.03,52.04,8545.0,36.9085,36.9156,36.8872,36.8943,8545.0
2017-05-25 14:10:00,52.03,52.04,51.99,51.99,13864.0,36.8872,36.8943,36.8588,36.8588,13864.0
2017-05-25 14:15:00,51.98,52.0,51.97,51.98,6899.0,36.8518,36.8659,36.8447,36.8518,6899.0
2017-05-25 14:20:00,51.99,52.05,51.98,52.03,9846.0,36.8588,36.9014,36.8518,36.8872,9846.0
2017-05-25 14:25:00,52.03,52.04,51.98,51.98,6768.0,36.8872,36.8943,36.8518,36.8518,6768.0
2017-05-25 14:30:00,51.99,52.02,51.98,52.02,7915.0,36.8588,36.8801,36.8518,36.8801,7915.0
2017-05-25 14:35:00,52.03,52.08,52.03,52.08,9708.0,36.8872,36.9226,36.8872,36.9226,9708.0
2017-05-25 14:40:00,52.08,52.09,52.05,52.05,8478.0,36.9226,36.9297,36.9014,36.9014,8478.0
2017-05-25 14:45:00,52.05,52.1,52.05,52.1,12710.0,36.9014,36.9368,36.9014,36.9368,12710.0
2017-05-25 14:50:00,52.09,52.12,52.09,52.12,10376.0,36.9297,36.951,36.9297,36.951,10376.0
2017-05-25 14:55:00,52.13,52.16,52.11,52.12,13079.0,36.9581,36.9794,36.9439,36.951,13079.0
2017-05-25 15:00:00,52.11,52.15,52.1,52.12,26447.0,36.9439,36.9723,36.9368,36.951,26447.0
2017-05-25 15:05:00,52.11,52.13,52.09,52.12,14720.0,36.9439,36.9581,36.9297,36.951,14720.0
2017-05-25 15:10:00,52.11,52.15,52.1,52.15,13728.0,36.9439,36.9723,36.9368,36.9723,13728.0
2017-05-25 15:15:00,52.13,52.16,52.12,52.16,16443.0,36.9581,36.9794,36.951,36.9794,16443.0
2017-05-25 15:20:00,52.16,52.17,52.11,52.16,24518.0,36.9794,36.9865,36.9439,36.9794,24518.0
2017-05-25 15:25:00,52.16,52.17,52.15,52.16,10843.0,36.9794,36.9865,36.9723,36.9794,10843.0
2017-05-25 15:30:00,52.16,52.17,52.11,52.13,46820.0,36.9794,36.9865,36.9439,36.9581,46820.0
2017-05-25 15:35:00,52.12,52.14,52.11,52.14,26911.0,36.951,36.9652,36.9439,36.9652,26911.0
2017-05-25 15:40:00,52.14,52.18,52.13,52.15,29745.0,36.9652,36.9935,36.9581,36.9723,29745.0
2017-05-25 15:45:00,52.14,52.21,52.12,52.18,43973.0,36.9652,37.0148,36.951,36.9935,43973.0
2017-05-25 15:50:00,52.18,52.18,52.09,52.13,39704.0,36.9935,36.9935,36.9297,36.9581,39704.0
2017-05-25 15:55:00,52.13,52.18,52.12,52.16,99912.0,36.9581,36.9935,36.951,36.9794,99912.0
2017-05-26 09:30:00,52.1,52.18,52.06,52.09,21036.0,36.9368,36.9935,36.9085,36.9297,21036.0
2017-05-26 09:35:00,52.1,52.16,52.08,52.15,3355.0,36.9368,36.9794,36.9226,36.9723,3355.0
2017-05-26 09:40:00,52.14,52.16,52.12,52.16,3941.0,36.9652,36.9794,36.951,36.9794,3941.0
2017-05-26 09:45:00,52.16,52.21,52.04,52.05,40337.0,36.9794,37.0148,36.8943,36.9014,40337.0
2017-05-26 09:50:00,52.06,52.07,51.96,51.96,16381.0,36.9085,36.9156,36.8376,36.8376,16381.0
2017-05-26 09:55:00,51.94,51.96,51.86,51.93,9767.0,36.8234,36.8376,36.7667,36.8163,9767.0
2017-05-26 10:00:00,51.94,51.96,51.89,51.91,5314.0,36.8234,36.8376,36.7879,36.8021,5314.0
2017-05-26 10:05:00,51.91,51.94,51.9,51.9,8363.0,36.8021,36.8234,36.795,36.795,8363.0
2017-05-26 10:10:00,51.91,52.03,51.91,52.02,7357.0,36.8021,36.8872,36.8021,36.8801,7357.0
2017-05-26 10:15:00,52.0,52.0,51.98,51.99,6105.0,36.8659,36.8659,36.8518,36.8588,6105.0
2017-05-26 10:20:00,51.99,52.06,51.99,52.05,1900.0,36.8588,36.9085,36.8588,36.9014,1900.0
2017-05-26 10:25:00,52.04,52.04,52.0,52.0,3933.0,36.8943,36.8943,36.8659,36.8659,3933.0
2017-05-26 10:30:00,52.01,52.06,52.01,52.03,7970.0,36.873,36.9085,36.873,36.8872,7970.0
2017-05-26 10:35:00,52.03,52.09,52.02,52.06,4684.0,36.8872,36.9297,36.8801,36.9085,4684.0
2017-05-26 10:40:00,52.07,52.1,52.03,52.04,6261.0,36.9156,36.9368,36.8872,36.8943,6261.0
2017-05-26 10:45:00,52.04,52.04,52.0,52.02,5732.0,36.8943,36.8943,36.8659,36.8801,5732.0
2017-05-26 10:50:00,52.02,52.04,52.01,52.03,6900.0,36.8801,36.8943,36.873,36.8872,6900.0
2017-05-26 10:55:00,52.02,52.02,51.96,51.96,13012.0,36.8801,36.8801,36.8376,36.8376,13012.0
2017-05-26 11:00:00,51.96,51.99,51.96,51.97,16040.0,36.8376,36.8588,36.8376,36.8447,16040.0
2017-05-26 11:05:00,51.97,51.98,51.96,51.97,14682.0,36.8447,36.8518,36.8376,36.8447,14682.0
2017-05-26 11:10:00,51.97,51.98,51.87,51.89,43378.0,36.8447,36.8518,36.7738,36.7879,43378.0
2017-05-26 11:15:00,51.89,52.04,51.89,52.03,18895.0,36.7879,36.8943,36.7879,36.8872,18895.0
2017-05-26 11:20:00,52.01,52.04,51.99,52.04,9552.0,36.873,36.8943,36.8588,36.8943,9552.0
2017-05-26 11:25:00,52.04,52.08,52.03,52.07,5495.0,36.8943,36.9226,36.8872,36.9156,5495.0
2017-05-26 11:30:00,52.07,52.1,52.06,52.06,6575.0,36.9156,36.9368,36.9085,36.9085,6575.0
2017-05-26 11:35:00,52.07,52.07,52.01,52.01,5225.0,36.9156,36.9156,36.873,36.873,5225.0
2017-05-26 11:40:00,52.01,52.03,52.0,52.03,4632.0,36.873,36.8872,36.8659,36.8872,4632.0
2017-05-26 11:45:00,52.04,52.06,52.02,52.04,7495.0,36.8943,36.9085,36.8801,36.8943,7495.0
2017-05-26 11:50:00,52.04,52.05,52.02,52.02,7705.0,36.8943,36.9014,36.8801,36.8801,7705.0
2017-05-26 11:55:00,52.03,52.04,52.02,52.04,3554.0,36.8872,36.8943,36.8801,36.8943,3554.0
2017-05-26 12:00:00,52.04,52.08,52.04,52.08,8812.0,36.8943,36.9226,36.8943,36.9226,8812.0
2017-05-26 12:05:00,52.08,52.11,52.08,52.09,4536.0,36.9226,36.9439,36.9226,36.9297,4536.0
2017-05-26 12:10:00,52.09,52.11,52.08,52.09,5600.0,36.9297,36.9439,36.9226,36.9297,5600.0
2017-05-26 12:15:00,52.09,52.11,52.08,52.11,3813.0,36.9297,36.9439,36.9226,36.9439,3813.0
2017-05-26 12:20:00,52.11,52.11,52.08,52.09,6195.0,36.9439,36.9439,36.9226,36.9297,6195.0
2017-05-26 12:25:00,52.09,52.11,52.08,52.09,9899.0,36.9297,36.9439,36.9226,36.9297,9899.0
2017-05-26 12:30:00,52.09,52.1,52.07,52.09,4958.0,36.9297,36.9368,36.9156,36.9297,4958.0
2017-05-26 12:35:00,52.09,52.13,52.08,52.12,7500.0,36.9297,36.9581,36.9226,36.951,7500.0
2017-05-26 12:40:00,52.13,52.19,52.13,52.17,7450.0,36.9581,37.0006,36.9581,36.9865,7450.0
2017-05-26 12:45:00,52.18,52.18,52.15,52.17,3928.0,36.9935,36.9935,36.9723,36.9865,3928.0
2017-05-26 12:50:00,52.17,52.22,52.17,52.22,12090.0,36.9865,37.0219,36.9865,37.0219,12090.0
2017-05-26 12:55:00,52.22,52.26,52.22,52.25,8750.0,37.0219,37.0503,37.0219,37.0432,8750.0
2017-05-26 13:00:00,52.26,52.26,52.2,52.2,11024.0,37.0503,37.0503,37.0077,37.0077,11024.0
2017-05-26 13:05:00,52.21,52.24,52.18,52.2,19786.0,37.0148,37.0361,36.9935,37.0077,19786.0
2017-05-26 13:10:00,52.21,52.25,52.21,52.23,3868.0,37.0148,37.0432,37.0148,37.029,3868.0
2017-05-26 13:15:00,52.22,52.23,52.21,52.21,6058.0,37.0219,37.029,37.0148,37.0148,6058.0
2017-05-26 13:20:00,52.22,52.23,52.2,52.22,3502.0,37.0219,37.029,37.0077,37.0219,3502.0
2017-05-26 13:25:00,52.22,52.23,52.21,52.22,5792.0,37.0219,37.029,37.0148,37.0219,5792.0
2017-05-26 13:30:00,52.23,52.25,52.21,52.22,8405.0,37.029,37.0432,37.0148,37.0219,8405.0
2017-05-26 13:35:00,52.22,52.22,52.18,52.19,4348.0,37.0219,37.0219,36.9935,37.0006,4348.0
2017-05-26 13:40:00,52.2,52.23,52.2,52.23,6859.0,37.0077,37.029,37.0077,37.029,6859.0
2017-05-26 13:45:00,52.22,52.24,52.19,52.2,18920.0,37.0219,37.0361,37.0006,37.0077,18920.0
2017-05-26 13:50:00,52.2,52.22,52.16,52.2,10915.0,37.0077,37.0219,36.9794,37.0077,10915.0
2017-05-26 13:55:00,52.19,52.22,52.18,52.22,11696.0,37.0006,37.0219,36.9935,37.0219,11696.0
2017-05-26 14:00:00,52.22,52.24,52.2,52.23,10385.0,37.0219,37.0361,37.0077,37.029,10385.0
2017-05-26 14:05:00,52.23,52.27,52.22,52.27,8686.0,37.029,37.0573,37.0219,37.0573,8686.0
2017-05-26 14:10:00,52.27,52.3,52.26,52.28,9111.0,37.0573,37.0786,37.0503,37.0644,9111.0
2017-05-26 14:15:00,52.29,52.31,52.26,52.3,9657.0,37.0715,37.0857,37.0503,37.0786,9657.0
2017-05-26 14:20:00,52.3,52.34,52.28,52.28,14939.0,37.0786,37.107,37.0644,37.0644,14939.0
2017-05-26 14:25:00,52.29,52.35,52.29,52.34,8514.0,37.0715,37.1141,37.0715,37.107,8514.0
2017-05-26 14:30:00,52.34,52.34,52.32,52.32,6917.0,37.107,37.107,37.0928,37.0928,6917.0
2017-05-26 14:35:00,52.32,52.33,52.29,52.3,9400.0,37.0928,37.0999,37.0715,37.0786,9400.0
2017-05-26 14:40:00,52.29,52.31,52.28,52.31,4600.0,37.0715,37.0857,37.0644,37.0857,4600.0
2017-05-26 14:45:00,52.31,52.37,52.29,52.37,34087.0,37.0857,37.1282,37.0715,37.1282,34087.0
2017-05-26 14:50:00,52.36,52.4,52.35,52.4,20266.0,37.1212,37.1495,37.1141,37.1495,20266.0
2017-05-26 14:55:00,52.4,52.44,52.4,52.43,19774.0,37.1495,37.1779,37.1495,37.1708,19774.0
2017-05-26 15:00:00,52.44,52.57,52.44,52.56,74479.0,37.1779,37.27,37.1779,37.2629,74479.0
2017-05-26 15:05:00,52.57,52.57,52.52,52.53,45347.0,37.27,37.27,37.2346,37.2417,45347.0
2017-05-26 15:10:00,52.53,52.54,52.52,52.53,17467.0,37.2417,37.2488,37.2346,37.2417,17467.0
2017-05-26 15:15:00,52.53,52.57,52.52,52.56,19808.0,37.2417,37.27,37.2346,37.2629,19808.0
2017-05-26 15:20:00,52.57,52.57,52.48,52.48,42693.0,37.27,37.27,37.2062,37.2062,42693.0
2017-05-26 15:25:00,52.48,52.51,52.48,52.5,14117.0,37.2062,37.2275,37.2062,37.2204,14117.0
2017-05-26 15:30:00,52.51,52.51,52.45,52.46,18330.0,37.2275,37.2275,37.185,37.1921,18330.0
2017-05-26 15:35:00,52.45,52.47,52.43,52.46,16397.0,37.185,37.1991,37.1708,37.1921,16397.0
2017-05-26 15:40:00,52.46,52.46,52.41,52.46,28572.0,37.1921,37.1921,37.1566,37.1921,28572.0
2017-05-26 15:45:00,52.45,52.46,52.43,52.45,21204.0,37.185,37.1921,37.1708,37.185,21204.0
2017-05-26 15:50:00,52.45,52.46,52.44,52.44,25193.0,37.185,37.1921,37.1779,37.1779,25193.0
2017-05-26 15:55:00,52.44,52.45,52.38,52.41,64703.0,37.1779,37.185,37.1353,37.1566,64703.0
2017-05-30 09:30:00,53.05,53.05,52.73,52.91,142115.0,37.6103,37.6103,37.3835,37.5111,142115.0
2017-05-30 09:35:00,52.88,53.08,52.87,52.99,75398.0,37.4898,37.6316,37.4827,37.5678,75398.0
2017-05-30 09:40:00,52.99,53.09,52.98,53.06,58662.0,37.5678,37.6387,37.5607,37.6174,58662.0
2017-05-30 09:45:00,53.05,53.33,53.04,53.31,63560.0,37.6103,37.8088,37.6032,37.7947,63560.0
2017-05-30 09:50:00,53.31,53.38,53.02,53.05,33917.0,37.7947,37.8443,37.5891,37.6103,33917.0
2017-05-30 09:55:00,53.04,53.11,53.03,53.08,38244.0,37.6032,37.6529,37.5962,37.6316,38244.0
2017-05-30 10:00:00,53.08,53.08,52.95,53.0,65291.0,37.6316,37.6316,37.5394,37.5749,65291.0
2017-05-30 10:05:00,53.0,53.1,52.98,53.03,27075.0,37.5749,37.6458,37.5607,37.5962,27075.0
2017-05-30 10:10:00,53.04,53.09,53.0,53.08,94924.0,37.6032,37.6387,37.5749,37.6316,94924.0
2017-05-30 10:15:00,53.07,53.13,53.05,53.1,25358.0,37.6245,37.6671,37.6103,37.6458,25358.0
2017-05-30 10:20:00,53.09,53.24,53.09,53.18,23619.0,37.6387,37.745,37.6387,37.7025,23619.0
2017-05-30 10:25:00,53.18,53.19,53.07,53.1,21349.0,37.7025,37.7096,37.6245,37.6458,21349.0
2017-05-30 10:30:00,53.1,53.25,53.09,53.21,17508.0,37.6458,37.7521,37.6387,37.7238,17508.0
2017-05-30 10:35:00,53.21,53.32,53.16,53.32,34402.0,37.7238,37.8018,37.6883,37.8018,34402.0
2017-05-30 10:40:00,53.31,53.31,53.24,53.27,16452.0,37.7947,37.7947,37.745,37.7663,16452.0
2017-05-30 10:45:00,53.26,53.31,53.23,53.3,21460.0,37.7592,37.7947,37.738,37.7876,21460.0
2017-05-30 10:50:00,53.3,53.34,53.24,53.31,42739.0,37.7876,37.8159,37.745,37.7947,42739.0
2017-05-30 10:55:00,53.3,53.38,53.29,53.33,22239.0,37.7876,37.8443,37.7805,37.8088,22239.0
2017-05-30 11:00:00,53.33,53.37,53.24,53.26,21977.0,37.8088,37.8372,37.745,37.7592,21977.0
2017-05-30 11:05:00,53.26,53.36,53.25,53.33,22579.0,37.7592,37.8301,37.7521,37.8088,22579.0
2017-05-30 11:10:00,53.33,53.34,53.27,53.32,23076.0,37.8088,37.8159,37.7663,37.8018,23076.0
2017-05-30 11:15:00,53.32,53.37,53.31,53.32,22286.0,37.8018,37.8372,37.7947,37.8018,22286.0
2017-05-30 11:20:00,53.32,53.34,53.29,53.29,14288.0,37.8018,37.8159,37.7805,37.7805,14288.0
2017-05-30 11:25:00,53.3,53.32,53.28,53.3,25003.0,37.7876,37.8018,37.7734,37.7876,25003.0
2017-05-30 11:30:00,53.3,53.41,53.28,53.41,61958.0,37.7876,37.8656,37.7734,37.8656,61958.0
2017-05-30 11:35:00,53.41,53.45,53.36,53.4,39179.0,37.8656,37.8939,37.8301,37.8585,39179.0
2017-05-30 11:40:00,53.4,53.44,53.38,53.43,17203.0,37.8585,37.8868,37.8443,37.8797,17203.0
2017-05-30 11:45:00,53.42,53.56,53.41,53.52,32781.0,37.8727,37.9719,37.8656,37.9435,32781.0
2017-05-30 11:50:00,53.52,53.57,53.5,53.55,22542.0,37.9435,37.979,37.9294,37.9648,22542.0
2017-05-30 11:55:00,53.54,53.58,53.53,53.57,26049.0,37.9577,37.9861,37.9506,37.979,26049.0
2017-05-30 12:00:00,53.57,53.59,53.49,53.54,59970.0,37.979,37.9932,37.9223,37.9577,59970.0
2017-05-30 12:05:00,53.54,53.54,53.47,53.51,14093.0,37.9577,37.9577,37.9081,37.9365,14093.0
2017-05-30 12:10:00,53.51,53.52,53.46,53.46,14456.0,37.9365,37.9435,37.901,37.901,14456.0
2017-05-30 12:15:00,53.45,53.5,53.43,53.49,16038.0,37.8939,37.9294,37.8797,37.9223,16038.0
2017-05-30 12:20:00,53.49,53.57,53.48,53.56,25719.0,37.9223,37.979,37.9152,37.9719,25719.0
2017-05-30 12:25:00,53.56,53.59,53.54,53.57,8717.0,37.9719,37.9932,37.9577,37.979,8717.0
2017-05-30 12:30:00,53.57,53.59,53.53,53.53,16014.0,37.979,37.9932,37.9506,37.9506,16014.0
2017-05-30 12:35:00,53.53,53.59,53.52,53.58,36406.0,37.9506,37.9932,37.9435,37.9861,36406.0
2017-05-30 12:40:00,53.57,53.58,53.5,53.5,12077.0,37.979,37.9861,37.9294,37.9294,12077.0
2017-05-30 12:45:00,53.49,53.54,53.49,53.54,6031.0,37.9223,37.9577,37.9223,37.9577,6031.0
2017-05-30 12:50:00,53.54,53.54,53.49,53.5,10682.0,37.9577,37.9577,37.9223,37.9294,10682.0
2017-05-30 12:55:00,53.49,53.54,53.49,53.54,8831.0,37.9223,37.9577,37.9223,37.9577,8831.0
2017-05-30 13:00:00,53.53,53.54,53.45,53.47,13624.0,37.9506,37.9577,37.8939,37.9081,13624.0
2017-05-30 13:05:00,53.48,53.55,53.47,53.54,15548.0,37.9152,37.9648,37.9081,37.9577,15548.0
2017-05-30 13:10:00,53.54,53.55,53.49,53.51,9921.0,37.9577,37.9648,37.9223,37.9365,9921.0
2017-05-30 13:15:00,53.52,53.52,53.48,53.5,13616.0,37.9435,37.9435,37.9152,37.9294,13616.0
2017-05-30 13:20:00,53.5,53.53,53.49,53.51,12779.0,37.9294,37.9506,37.9223,37.9365,12779.0
2017-05-30 13:25:00,53.51,53.58,53.48,53.58,27411.0,37.9365,37.9861,37.9152,37.9861,27411.0
2017-05-30 13:30:00,53.58,53.65,53.56,53.62,76646.0,37.9861,38.0357,37.9719,38.0144,76646.0
2017-05-30 13:35:00,53.62,53.63,53.59,53.62,13968.0,38.0144,38.0215,37.9932,38.0144,13968.0
2017-05-30 13:40:00,53.61,53.65,53.6,53.64,11356.0,38.0074,38.0357,38.0003,38.0286,11356.0
2017-05-30 13:45:00,53.63,53.63,53.57,53.58,19309.0,38.0215,38.0215,37.979,37.9861,19309.0
2017-05-30 13:50:00,53.6,53.6,53.54,53.57,15107.0,38.0003,38.0003,37.9577,37.979,15107.0
2017-05-30 13:55:00,53.56,53.63,53.55,53.61,18348.0,37.9719,38.0215,37.9648,38.0074,18348.0
2017-05-30 14:00:00,53.61,53.63,53.59,53.59,15781.0,38.0074,38.0215,37.9932,37.9932,15781.0
2017-05-30 14:05:00,53.59,53.6,53.51,53.58,13803.0,37.9932,38.0003,37.9365,37.9861,13803.0
2017-05-30 14:10:00,53.58,53.61,53.56,53.61,12912.0,37.9861,38.0074,37.9719,38.0074,12912.0
2017-05-30 14:15:00,53.62,53.66,53.59,53.6,25798.0,38.0144,38.0428,37.9932,38.0003,25798.0
2017-05-30 14:20:00,53.59,53.61,53.55,53.59,13661.0,37.9932,38.0074,37.9648,37.9932,13661.0
2017-05-30 14:25:00,53.58,53.63,53.58,53.61,18138.0,37.9861,38.0215,37.9861,38.0074,18138.0
2017-05-30 14:30:00,53.61,53.68,53.61,53.66,28392.0,38.0074,38.057,38.0074,38.0428,28392.0
2017-05-30 14:35:00,53.66,53.68,53.64,53.68,8286.0,38.0428,38.057,38.0286,38.057,8286.0
2017-05-30 14:40:00,53.68,53.7,53.67,53.68,26467.0,38.057,38.0712,38.0499,38.057,26467.0
2017-05-30 14:45:00,53.68,53.68,53.63,53.66,18763.0,38.057,38.057,38.0215,38.0428,18763.0
2017-05-30 14:50:00,53.66,53.7,53.64,53.66,24136.0,38.0428,38.0712,38.0286,38.0428,24136.0
2017-05-30 14:55:00,53.66,53.74,53.65,53.74,32577.0,38.0428,38.0995,38.0357,38.0995,32577.0
2017-05-30 15:00:00,53.73,53.74,53.63,53.63,32143.0,38.0924,38.0995,38.0215,38.0215,32143.0
2017-05-30 15:05:00,53.62,53.64,53.55,53.58,42274.0,38.0144,38.0286,37.9648,37.9861,42274.0
2017-05-30 15:10:00,53.58,53.58,53.51,53.52,31149.0,37.9861,37.9861,37.9365,37.9435,31149.0
2017-05-30 15:15:00,53.53,53.54,53.45,53.45,24053.0,37.9506,37.9577,37.8939,37.8939,24053.0
2017-05-30 15:20:00,53.45,53.49,53.44,53.47,39184.0,37.8939,37.9223,37.8868,37.9081,39184.0
2017-05-30 15:25:00,53.47,53.48,53.41,53.41,28982.0,37.9081,37.9152,37.8656,37.8656,28982.0
2017-05-30 15:30:00,53.41,53.44,53.41,53.44,19845.0,37.8656,37.8868,37.8656,37.8868,19845.0
2017-05-30 15:35:00,53.44,53.44,53.38,53.39,38284.0,37.8868,37.8868,37.8443,37.8514,38284.0
2017-05-30 15:40:00,53.4,53.44,53.36,53.36,60604.0,37.8585,37.8868,37.8301,37.8301,60604.0
2017-05-30 15:45:00,53.36,53.37,53.3,53.32,86694.0,37.8301,37.8372,37.7876,37.8018,86694.0
2017-05-30 15:50:00,53.32,53.32,53.26,53.27,73722.0,37.8018,37.8018,37.7592,37.7663,73722.0
2017-05-30 15:55:00,53.27,53.3,53.26,53.29,112956.0,37.7663,37.7876,37.7592,37.7805,112956.0
2017-05-31 09:30:00,53.33,53.41,53.09,53.12,50395.0,37.8088,37.8656,37.6387,37.66,50395.0
2017-05-31 09:35:00,53.16,53.16,53.0,53.05,58956.0,37.6883,37.6883,37.5749,37.6103,58956.0
2017-05-31 09:40:00,53.04,53.11,53.03,53.1,25859.0,37.6032,37.6529,37.5962,37.6458,25859.0
2017-05-31 09:45:00,53.1,53.15,53.01,53.03,59113.0,37.6458,37.6812,37.582,37.5962,59113.0
2017-05-31 09:50:00,53.03,53.08,52.99,53.01,85226.0,37.5962,37.6316,37.5678,37.582,85226.0
2017-05-31 09:55:00,53.02,53.05,52.89,52.89,55217.0,37.5891,37.6103,37.4969,37.4969,55217.0
2017-05-31 10:00:00,52.89,52.91,52.8,52.8,34415.0,37.4969,37.5111,37.4331,37.4331,34415.0
2017-05-31 10:05:00,52.81,52.81,52.65,52.74,48581.0,37.4402,37.4402,37.3268,37.3906,48581.0
2017-05-31 10:10:00,52.73,52.8,52.72,52.8,23402.0,37.3835,37.4331,37.3764,37.4331,23402.0
2017-05-31 10:15:00,52.79,52.86,52.76,52.79,27260.0,37.426,37.4756,37.4047,37.426,27260.0
2017-05-31 10:20:00,52.78,52.86,52.75,52.86,28986.0,37.4189,37.4756,37.3976,37.4756,28986.0
2017-05-31 10:25:00,52.87,52.91,52.83,52.88,56004.0,37.4827,37.5111,37.4544,37.4898,56004.0
2017-05-31 10:30:00,52.89,53.09,52.88,53.08,36243.0,37.4969,37.6387,37.4898,37.6316,36243.0
2017-05-31 10:35:00,53.08,53.1,52.96,52.96,37744.0,37.6316,37.6458,37.5465,37.5465,37744.0
2017-05-31 10:40:00,52.97,53.05,52.94,53.02,35991.0,37.5536,37.6103,37.5324,37.5891,35991.0
2017-05-31 10:45:00,53.02,53.06,52.96,53.06,23514.0,37.5891,37.6174,37.5465,37.6174,23514.0
2017-05-31 10:50:00,53.06,53.07,53.01,53.07,19789.0,37.6174,37.6245,37.582,37.6245,19789.0
2017-05-31 10:55:00,53.06,53.09,52.97,53.0,68134.0,37.6174,37.6387,37.5536,37.5749,68134.0
2017-05-31 11:00:00,53.0,53.04,52.95,53.01,25187.0,37.5749,37.6032,37.5394,37.582,25187.0
2017-05-31 11:05:00,53.0,53.01,52.9,52.91,30828.0,37.5749,37.582,37.504,37.5111,30828.0
2017-05-31 11:10:00,52.92,52.92,52.85,52.86,30656.0,37.5182,37.5182,37.4685,37.4756,30656.0
2017-05-31 11:15:00,52.87,52.88,52.84,52.88,33719.0,37.4827,37.4898,37.4615,37.4898,33719.0
2017-05-31 11:20:00,52.88,52.93,52.87,52.91,29880.0,37.4898,37.5253,37.4827,37.5111,29880.0
2017-05-31 11:25:00,52.91,52.92,52.77,52.79,27817.0,37.5111,37.5182,37.4118,37.426,27817.0
2017-05-31 11:30:00,52.78,52.8,52.75,52.75,20767.0,37.4189,37.4331,37.3976,37.3976,20767.0
2017-05-31 11:35:00,52.76,52.85,52.71,52.73,19881.0,37.4047,37.4685,37.3693,37.3835,19881.0
2017-05-31 11:40:00,52.72,52.77,52.69,52.73,15282.0,37.3764,37.4118,37.3551,37.3835,15282.0
2017-05-31 11:45:00,52.73,52.73,52.68,52.72,24500.0,37.3835,37.3835,37.348,37.3764,24500.0
2017-05-31 11:50:00,52.72,52.75,52.66,52.75,22929.0,37.3764,37.3976,37.3338,37.3976,22929.0
2017-05-31 11:55:00,52.77,52.77,52.69,52.69,19011.0,37.4118,37.4118,37.3551,37.3551,19011.0
2017-05-31 12:00:00,52.7,52.7,52.66,52.67,19233.0,37.3622,37.3622,37.3338,37.3409,19233.0
2017-05-31 12:05:00,52.67,52.67,52.62,52.62,21007.0,37.3409,37.3409,37.3055,37.3055,21007.0
2017-05-31 12:10:00,52.63,52.63,52.58,52.6,31690.0,37.3126,37.3126,37.2771,37.2913,31690.0
2017-05-31 12:15:00,52.61,52.73,52.6,52.72,44595.0,37.2984,37.3835,37.2913,37.3764,44595.0
2017-05-31 12:20:00,52.71,52.83,52.7,52.82,24690.0,37.3693,37.4544,37.3622,37.4473,24690.0
2017-05-31 12:25:00,52.81,52.82,52.78,52.78,15119.0,37.4402,37.4473,37.4189,37.4189,15119.0
2017-05-31 12:30:00,52.78,52.8,52.77,52.8,15538.0,37.4189,37.4331,37.4118,37.4331,15538.0
2017-05-31 12:35:00,52.79,52.81,52.69,52.8,58061.0,37.426,37.4402,37.3551,37.4331,58061.0
2017-05-31 12:40:00,52.81,52.85,52.8,52.85,20927.0,37.4402,37.4685,37.4331,37.4685,20927.0
2017-05-31 12:45:00,52.85,52.89,52.83,52.89,14014.0,37.4685,37.4969,37.4544,37.4969,14014.0
2017-05-31 12:50:00,52.89,52.91,52.88,52.9,16326.0,37.4969,37.5111,37.4898,37.504,16326.0
2017-05-31 12:55:00,52.89,52.9,52.85,52.86,19311.0,37.4969,37.504,37.4685,37.4756,19311.0
2017-05-31 13:00:00,52.86,52.86,52.83,52.85,12902.0,37.4756,37.4756,37.4544,37.4685,12902.0
2017-05-31 13:05:00,52.84,52.9,52.84,52.9,5652.0,37.4615,37.504,37.4615,37.504,5652.0
2017-05-31 13:10:00,52.9,52.91,52.87,52.9,19582.0,37.504,37.5111,37.4827,37.504,19582.0
2017-05-31 13:15:00,52.91,52.91,52.82,52.82,32014.0,37.5111,37.5111,37.4473,37.4473,32014.0
2017-05-31 13:20:00,52.81,52.82,52.72,52.73,14787.0,37.4402,37.4473,37.3764,37.3835,14787.0
2017-05-31 13:25:00,52.71,52.76,52.71,52.73,17021.0,37.3693,37.4047,37.3693,37.3835,17021.0
2017-05-31 13:30:00,52.72,52.79,52.71,52.79,19816.0,37.3764,37.426,37.3693,37.426,19816.0
2017-05-31 13:35:00,52.79,52.84,52.79,52.82,11144.0,37.426,37.4615,37.426,37.4473,11144.0
2017-05-31 13:40:00,52.81,52.81,52.75,52.76,19371.0,37.4402,37.4402,37.3976,37.4047,19371.0
2017-05-31 13:45:00,52.75,52.76,52.71,52.73,14309.0,37.3976,37.4047,37.3693,37.3835,14309.0
2017-05-31 13:50:00,52.73,52.74,52.69,52.69,15908.0,37.3835,37.3906,37.3551,37.3551,15908.0
2017-05-31 13:55:00,52.69,52.72,52.69,52.7,14782.0,37.3551,37.3764,37.3551,37.3622,14782.0
2017-05-31 14:00:00,52.71,52.72,52.69,52.71,11378.0,37.3693,37.3764,37.3551,37.3693,11378.0
2017-05-31 14:05:00,52.71,52.76,52.7,52.75,11946.0,37.3693,37.4047,37.3622,37.3976,11946.0
2017-05-31 14:10:00,52.76,52.76,52.7,52.74,20896.0,37.4047,37.4047,37.3622,37.3906,20896.0
2017-05-31 14:15:00,52.75,52.81,52.75,52.8,16963.0,37.3976,37.4402,37.3976,37.4331,16963.0
2017-05-31 14:20:00,52.81,52.84,52.8,52.81,14865.0,37.4402,37.4615,37.4331,37.4402,14865.0
2017-05-31 14:25:00,52.82,52.85,52.81,52.85,10346.0,37.4473,37.4685,37.4402,37.4685,10346.0
2017-05-31 14:30:00,52.84,52.85,52.76,52.76,29699.0,37.4615,37.4685,37.4047,37.4047,29699.0
2017-05-31 14:35:00,52.77,52.77,52.75,52.76,20714.0,37.4118,37.4118,37.3976,37.4047,20714.0
2017-05-31 14:40:00,52.76,52.77,52.75,52.76,18236.0,37.4047,37.4118,37.3976,37.4047,18236.0
2017-05-31 14:45:00,52.76,52.76,52.73,52.74,41197.0,37.4047,37.4047,37.3835,37.3906,41197.0
2017-05-31 14:50:00,52.73,52.86,52.71,52.86,81841.0,37.3835,37.4756,37.3693,37.4756,81841.0
2017-05-31 14:55:00,52.88,53.02,52.86,52.86,108041.0,37.4898,37.5891,37.4756,37.4756,108041.0
2017-05-31 15:00:00,52.87,52.93,52.86,52.92,13861.0,37.4827,37.5253,37.4756,37.5182,13861.0
2017-05-31 15:05:00,52.94,52.95,52.86,52.86,12109.0,37.5324,37.5394,37.4756,37.4756,12109.0
2017-05-31 15:10:00,52.85,52.9,52.84,52.9,12292.0,37.4685,37.504,37.4615,37.504,12292.0
2017-05-31 15:15:00,52.91,52.97,52.9,52.95,37840.0,37.5111,37.5536,37.504,37.5394,37840.0
2017-05-31 15:20:00,52.96,52.98,52.94,52.97,21798.0,37.5465,37.5607,37.5324,37.5536,21798.0
2017-05-31 15:25:00,52.98,53.01,52.95,52.97,26817.0,37.5607,37.582,37.5394,37.5536,26817.0
2017-05-31 15:30:00,52.98,52.99,52.95,52.96,38712.0,37.5607,37.5678,37.5394,37.5465,38712.0
2017-05-31 15:35:00,52.96,52.97,52.91,52.91,50056.0,37.5465,37.5536,37.5111,37.5111,50056.0
2017-05-31 15:40:00,52.91,52.93,52.89,52.92,33642.0,37.5111,37.5253,37.4969,37.5182,33642.0
2017-05-31 15:45:00,52.92,52.93,52.86,52.86,63900.0,37.5182,37.5253,37.4756,37.4756,63900.0
2017-05-31 15:50:00,52.86,52.88,52.86,52.88,36885.0,37.4756,37.4898,37.4756,37.4898,36885.0
2017-05-31 15:55:00,52.88,52.89,52.86,52.88,105449.0,37.4898,37.4969,37.4756,37.4898,105449.0
2017-06-01 09:30:00,53.0,53.03,52.88,52.95,46678.0,37.5749,37.5962,37.4898,37.5394,46678.0
2017-06-01 09:35:00,52.89,53.04,52.82,53.04,18169.0,37.4969,37.6032,37.4473,37.6032,18169.0
2017-06-01 09:40:00,53.05,53.05,52.93,53.02,32213.0,37.6103,37.6103,37.5253,37.5891,32213.0
2017-06-01 09:45:00,53.03,53.19,53.03,53.18,12061.0,37.5962,37.7096,37.5962,37.7025,12061.0
2017-06-01 09:50:00,53.19,53.28,53.16,53.24,19685.0,37.7096,37.7734,37.6883,37.745,19685.0
2017-06-01 09:55:00,53.23,53.27,53.17,53.22,26052.0,37.738,37.7663,37.6954,37.7309,26052.0
2017-06-01 10:00:00,53.24,53.32,53.19,53.3,17309.0,37.745,37.8018,37.7096,37.7876,17309.0
2017-06-01 10:05:00,53.29,53.35,53.25,53.34,12535.0,37.7805,37.823,37.7521,37.8159,12535.0
2017-06-01 10:10:00,53.35,53.42,53.35,53.41,13272.0,37.823,37.8727,37.823,37.8656,13272.0
2017-06-01 10:15:00,53.4,53.48,53.4,53.43,30881.0,37.8585,37.9152,37.8585,37.8797,30881.0
2017-06-01 10:20:00,53.44,53.52,53.42,53.44,20394.0,37.8868,37.9435,37.8727,37.8868,20394.0
2017-06-01 10:25:00,53.45,53.46,53.38,53.45,29245.0,37.8939,37.901,37.8443,37.8939,29245.0
2017-06-01 10:30:00,53.46,53.46,53.32,53.32,17885.0,37.901,37.901,37.8018,37.8018,17885.0
2017-06-01 10:35:00,53.32,53.35,53.27,53.3,22992.0,37.8018,37.823,37.7663,37.7876,22992.0
2017-06-01 10:40:00,53.29,53.29,53.22,53.22,11671.0,37.7805,37.7805,37.7309,37.7309,11671.0
2017-06-01 10:45:00,53.21,53.21,53.13,53.17,9613.0,37.7238,37.7238,37.6671,37.6954,9613.0
2017-06-01 10:50:00,53.17,53.25,53.15,53.25,12710.0,37.6954,37.7521,37.6812,37.7521,12710.0
2017-06-01 10:55:00,53.25,53.26,53.2,53.23,10208.0,37.7521,37.7592,37.7167,37.738,10208.0
2017-06-01 11:00:00,53.24,53.38,53.23,53.36,26315.0,37.745,37.8443,37.738,37.8301,26315.0
2017-06-01 11:05:00,53.36,53.38,53.33,53.34,8343.0,37.8301,37.8443,37.8088,37.8159,8343.0
2017-06-01 11:10:00,53.34,53.42,53.33,53.41,15730.0,37.8159,37.8727,37.8088,37.8656,15730.0
2017-06-01 11:15:00,53.42,53.46,53.37,53.43,7156.0,37.8727,37.901,37.8372,37.8797,7156.0
2017-06-01 11:20:00,53.43,53.47,53.39,53.39,13608.0,37.8797,37.9081,37.8514,37.8514,13608.0
2017-06-01 11:25:00,53.39,53.48,53.36,53.48,45010.0,37.8514,37.9152,37.8301,37.9152,45010.0
2017-06-01 11:30:00,53.49,53.53,53.46,53.47,21116.0,37.9223,37.9506,37.901,37.9081,21116.0
2017-06-01 11:35:00,53.48,53.55,53.47,53.54,16672.0,37.9152,37.9648,37.9081,37.9577,16672.0
2017-06-01 11:40:00,53.55,53.55,53.49,53.5,23003.0,37.9648,37.9648,37.9223,37.9294,23003.0
2017-06-01 11:45:00,53.5,53.51,53.46,53.47,19550.0,37.9294,37.9365,37.901,37.9081,19550.0
2017-06-01 11:50:00,53.48,53.6,53.47,53.6,25183.0,37.9152,38.0003,37.9081,38.0003,25183.0
2017-06-01 11:55:00,53.62,53.67,53.61,53.66,7102.0,38.0144,38.0499,38.0074,38.0428,7102.0
2017-06-01 12:00:00,53.66,53.7,53.65,53.65,31360.0,38.0428,38.0712,38.0357,38.0357,31360.0
2017-06-01 12:05:00,53.65,53.66,53.62,53.66,13774.0,38.0357,38.0428,38.0144,38.0428,13774.0
2017-06-01 12:10:00,53.66,53.66,53.62,53.63,28641.0,38.0428,38.0428,38.0144,38.0215,28641.0
2017-06-01 12:15:00,53.63,53.78,53.63,53.77,24559.0,38.0215,38.1279,38.0215,38.1208,24559.0
2017-06-01 12:20:00,53.76,53.78,53.7,53.77,15199.0,38.1137,38.1279,38.0712,38.1208,15199.0
2017-06-01 12:25:00,53.77,53.78,53.72,53.76,29120.0,38.1208,38.1279,38.0853,38.1137,29120.0
2017-06-01 12:30:00,53.76,53.8,53.75,53.8,34231.0,38.1137,38.1421,38.1066,38.1421,34231.0
2017-06-01 12:35:00,53.8,53.81,53.75,53.79,39387.0,38.1421,38.1491,38.1066,38.135,39387.0
2017-06-01 12:40:00,53.79,53.81,53.73,53.8,48685.0,38.135,38.1491,38.0924,38.1421,48685.0
2017-06-01 12:45:00,53.81,53.81,53.77,53.79,17560.0,38.1491,38.1491,38.1208,38.135,17560.0
2017-06-01 12:50:00,53.78,53.84,53.78,53.84,30175.0,38.1279,38.1704,38.1279,38.1704,30175.0
2017-06-01 12:55:00,53.84,53.9,53.84,53.86,19434.0,38.1704,38.213,38.1704,38.1846,19434.0
2017-06-01 13:00:00,53.86,53.88,53.85,53.86,16888.0,38.1846,38.1988,38.1775,38.1846,16888.0
2017-06-01 13:05:00,53.87,53.89,53.83,53.83,39533.0,38.1917,38.2059,38.1633,38.1633,39533.0
2017-06-01 13:10:00,53.83,53.86,53.82,53.85,46152.0,38.1633,38.1846,38.1562,38.1775,46152.0
2017-06-01 13:15:00,53.85,53.88,53.84,53.86,39814.0,38.1775,38.1988,38.1704,38.1846,39814.0
2017-06-01 13:20:00,53.86,53.86,53.81,53.85,28139.0,38.1846,38.1846,38.1491,38.1775,28139.0
2017-06-01 13:25:00,53.85,53.85,53.73,53.73,20446.0,38.1775,38.1775,38.0924,38.0924,20446.0
2017-06-01 13:30:00,53.74,53.76,53.73,53.74,19474.0,38.0995,38.1137,38.0924,38.0995,19474.0
2017-06-01 13:35:00,53.73,53.74,53.65,53.67,27724.0,38.0924,38.0995,38.0357,38.0499,27724.0
2017-06-01 13:40:00,53.66,53.69,53.65,53.69,23739.0,38.0428,38.0641,38.0357,38.0641,23739.0
2017-06-01 13:45:00,53.69,53.79,53.68,53.75,32885.0,38.0641,38.135,38.057,38.1066,32885.0
2017-06-01 13:50:00,53.74,53.77,53.73,53.77,10988.0,38.0995,38.1208,38.0924,38.1208,10988.0
2017-06-01 13:55:00,53.76,53.79,53.76,53.77,10894.0,38.1137,38.135,38.1137,38.1208,10894.0
2017-06-01 14:00:00,53.77,53.77,53.74,53.75,25636.0,38.1208,38.1208,38.0995,38.1066,25636.0
2017-06-01 14:05:00,53.75,53.76,53.69,53.74,31776.0,38.1066,38.1137,38.0641,38.0995,31776.0
2017-06-01 14:10:00,53.75,53.83,53.73,53.83,29562.0,38.1066,38.1633,38.0924,38.1633,29562.0
2017-06-01 14:15:00,53.83,53.83,53.78,53.83,27863.0,38.1633,38.1633,38.1279,38.1633,27863.0
2017-06-01 14:20:00,53.83,53.89,53.82,53.88,22023.0,38.1633,38.2059,38.1562,38.1988,22023.0
2017-06-01 14:25:00,53.88,53.88,53.85,53.86,13992.0,38.1988,38.1988,38.1775,38.1846,13992.0
2017-06-01 14:30:00,53.85,53.85,53.76,53.77,19109.0,38.1775,38.1775,38.1137,38.1208,19109.0
2017-06-01 14:35:00,53.78,53.81,53.77,53.79,12167.0,38.1279,38.1491,38.1208,38.135,12167.0
2017-06-01 14:40:00,53.79,53.88,53.78,53.88,40789.0,38.135,38.1988,38.1279,38.1988,40789.0
2017-06-01 14:45:00,53.88,53.95,53.87,53.88,70091.0,38.1988,38.2484,38.1917,38.1988,70091.0
2017-06-01 14:50:00,53.87,53.9,53.77,53.77,36522.0,38.1917,38.213,38.1208,38.1208,36522.0
2017-06-01 14:55:00,53.78,53.78,53.73,53.77,32805.0,38.1279,38.1279,38.0924,38.1208,32805.0
2017-06-01 15:00:00,53.77,53.77,53.72,53.72,12966.0,38.1208,38.1208,38.0853,38.0853,12966.0
2017-06-01 15:05:00,53.71,53.73,53.66,53.7,26652.0,38.0783,38.0924,38.0428,38.0712,26652.0
2017-06-01 15:10:00,53.7,53.7,53.66,53.67,19923.0,38.0712,38.0712,38.0428,38.0499,19923.0
2017-06-01 15:15:00,53.67,53.7,53.65,53.69,27978.0,38.0499,38.0712,38.0357,38.0641,27978.0
2017-06-01 15:20:00,53.7,53.7,53.65,53.68,25947.0,38.0712,38.0712,38.0357,38.057,25947.0
2017-06-01 15:25:00,53.68,53.74,53.65,53.74,30367.0,38.057,38.0995,38.0357,38.0995,30367.0
2017-06-01 15:30:00,53.74,53.75,53.67,53.69,27468.0,38.0995,38.1066,38.0499,38.0641,27468.0
2017-06-01 15:35:00,53.68,53.71,53.67,53.7,33688.0,38.057,38.0783,38.0499,38.0712,33688.0
2017-06-01 15:40:00,53.7,53.7,53.67,53.67,21868.0,38.0712,38.0712,38.0499,38.0499,21868.0
2017-06-01 15:45:00,53.67,53.78,53.66,53.76,70242.0,38.0499,38.1279,38.0428,38.1137,70242.0
2017-06-01 15:50:00,53.75,53.79,53.73,53.76,86238.0,38.1066,38.135,38.0924,38.1137,86238.0
2017-06-01 15:55:00,53.77,53.88,53.71,53.88,224454.0,38.1208,38.1988,38.0783,38.1988,224454.0
2017-06-02 09:30:00,53.85,54.0,53.81,53.99,33839.0,38.1775,38.2839,38.1491,38.2768,33839.0
2017-06-02 09:35:00,53.99,54.03,53.88,53.88,33145.0,38.2768,38.3051,38.1988,38.1988,33145.0
2017-06-02 09:40:00,53.9,53.91,53.83,53.89,54880.0,38.213,38.22,38.1633,38.2059,54880.0
2017-06-02 09:45:00,53.84,53.95,53.84,53.95,25657.0,38.1704,38.2484,38.1704,38.2484,25657.0
2017-06-02 09:50:00,53.96,54.03,53.92,54.03,34847.0,38.2555,38.3051,38.2271,38.3051,34847.0
2017-06-02 09:55:00,53.99,54.02,53.84,53.89,29778.0,38.2768,38.298,38.1704,38.2059,29778.0
2017-06-02 10:00:00,53.88,53.99,53.87,53.98,23871.0,38.1988,38.2768,38.1917,38.2697,23871.0
2017-06-02 10:05:00,53.98,53.99,53.93,53.97,19915.0,38.2697,38.2768,38.2342,38.2626,19915.0
2017-06-02 10:10:00,53.97,54.02,53.93,54.01,38967.0,38.2626,38.298,38.2342,38.2909,38967.0
2017-06-02 10:15:00,54.01,54.16,54.01,54.16,25028.0,38.2909,38.3973,38.2909,38.3973,25028.0
2017-06-02 10:20:00,54.16,54.23,54.13,54.21,52273.0,38.3973,38.4469,38.376,38.4327,52273.0
2017-06-02 10:25:00,54.19,54.29,54.18,54.24,27814.0,38.4186,38.4894,38.4115,38.454,27814.0
2017-06-02 10:30:00,54.24,54.27,54.23,54.27,8982.0,38.454,38.4753,38.4469,38.4753,8982.0
2017-06-02 10:35:00,54.27,54.3,54.24,54.3,15511.0,38.4753,38.4965,38.454,38.4965,15511.0
2017-06-02 10:40:00,54.3,54.31,54.24,54.25,25937.0,38.4965,38.5036,38.454,38.4611,25937.0
2017-06-02 10:45:00,54.26,54.34,54.26,54.34,13036.0,38.4682,38.5249,38.4682,38.5249,13036.0
2017-06-02 10:50:00,54.34,54.37,54.3,54.37,12743.0,38.5249,38.5462,38.4965,38.5462,12743.0
2017-06-02 10:55:00,54.36,54.44,54.36,54.41,37751.0,38.5391,38.5958,38.5391,38.5745,37751.0
2017-06-02 11:00:00,54.41,54.45,54.4,54.44,14813.0,38.5745,38.6029,38.5674,38.5958,14813.0
2017-06-02 11:05:00,54.44,54.45,54.41,54.43,20995.0,38.5958,38.6029,38.5745,38.5887,20995.0
2017-06-02 11:10:00,54.42,54.42,54.34,54.36,16111.0,38.5816,38.5816,38.5249,38.5391,16111.0
2017-06-02 11:15:00,54.36,54.47,54.35,54.44,19446.0,38.5391,38.6171,38.532,38.5958,19446.0
2017-06-02 11:20:00,54.45,54.45,54.41,54.42,13529.0,38.6029,38.6029,38.5745,38.5816,13529.0
2017-06-02 11:25:00,54.42,54.43,54.37,54.37,21795.0,38.5816,38.5887,38.5462,38.5462,21795.0
2017-06-02 11:30:00,54.37,54.39,54.33,54.38,8672.0,38.5462,38.5603,38.5178,38.5533,8672.0
2017-06-02 11:35:00,54.38,54.51,54.37,54.51,41055.0,38.5533,38.6454,38.5462,38.6454,41055.0
2017-06-02 11:40:00,54.51,54.52,54.45,54.45,12323.0,38.6454,38.6525,38.6029,38.6029,12323.0
2017-06-02 11:45:00,54.45,54.46,54.41,54.44,12659.0,38.6029,38.61,38.5745,38.5958,12659.0
2017-06-02 11:50:00,54.43,54.51,54.42,54.5,16031.0,38.5887,38.6454,38.5816,38.6383,16031.0
2017-06-02 11:55:00,54.5,54.51,54.49,54.51,19461.0,38.6383,38.6454,38.6312,38.6454,19461.0
2017-06-02 12:00:00,54.5,54.51,54.48,54.5,34844.0,38.6383,38.6454,38.6242,38.6383,34844.0
2017-06-02 12:05:00,54.49,54.51,54.49,54.5,30652.0,38.6312,38.6454,38.6312,38.6383,30652.0
2017-06-02 12:10:00,54.5,54.52,54.49,54.52,11636.0,38.6383,38.6525,38.6312,38.6525,11636.0
2017-06-02 12:15:00,54.52,54.56,54.52,54.55,13865.0,38.6525,38.6809,38.6525,38.6738,13865.0
2017-06-02 12:20:00,54.56,54.57,54.54,54.57,16267.0,38.6809,38.688,38.6667,38.688,16267.0
2017-06-02 12:25:00,54.56,54.61,54.56,54.59,16418.0,38.6809,38.7163,38.6809,38.7021,16418.0
2017-06-02 12:30:00,54.57,54.58,54.48,54.53,18685.0,38.688,38.695,38.6242,38.6596,18685.0
2017-06-02 12:35:00,54.53,54.56,54.52,54.55,12429.0,38.6596,38.6809,38.6525,38.6738,12429.0
2017-06-02 12:40:00,54.55,54.57,54.54,54.56,14508.0,38.6738,38.688,38.6667,38.6809,14508.0
2017-06-02 12:45:00,54.55,54.62,54.55,54.59,23277.0,38.6738,38.7234,38.6738,38.7021,23277.0
2017-06-02 12:50:00,54.59,54.6,54.54,54.57,16599.0,38.7021,38.7092,38.6667,38.688,16599.0
2017-06-02 12:55:00,54.57,54.62,54.55,54.56,17478.0,38.688,38.7234,38.6738,38.6809,17478.0
2017-06-02 13:00:00,54.55,54.56,54.5,54.5,8453.0,38.6738,38.6809,38.6383,38.6383,8453.0
2017-06-02 13:05:00,54.5,54.55,54.48,54.55,24447.0,38.6383,38.6738,38.6242,38.6738,24447.0
2017-06-02 13:10:00,54.55,54.57,54.51,54.51,16867.0,38.6738,38.688,38.6454,38.6454,16867.0
2017-06-02 13:15:00,54.52,54.52,54.47,54.51,19900.0,38.6525,38.6525,38.6171,38.6454,19900.0
2017-06-02 13:20:00,54.5,54.53,54.49,54.51,16652.0,38.6383,38.6596,38.6312,38.6454,16652.0
2017-06-02 13:25:00,54.5,54.52,54.48,54.51,14528.0,38.6383,38.6525,38.6242,38.6454,14528.0
2017-06-02 13:30:00,54.5,54.56,54.49,54.55,22371.0,38.6383,38.6809,38.6312,38.6738,22371.0
2017-06-02 13:35:00,54.55,54.57,54.54,54.55,12051.0,38.6738,38.688,38.6667,38.6738,12051.0
2017-06-02 13:40:00,54.54,54.57,54.54,54.55,13621.0,38.6667,38.688,38.6667,38.6738,13621.0
2017-06-02 13:45:00,54.55,54.55,54.51,54.52,13566.0,38.6738,38.6738,38.6454,38.6525,13566.0
2017-06-02 13:50:00,54.52,54.56,54.5,54.52,21173.0,38.6525,38.6809,38.6383,38.6525,21173.0
2017-06-02 13:55:00,54.52,54.55,54.51,54.53,14916.0,38.6525,38.6738,38.6454,38.6596,14916.0
2017-06-02 14:00:00,54.52,54.56,54.48,54.48,25323.0,38.6525,38.6809,38.6242,38.6242,25323.0
2017-06-02 14:05:00,54.48,54.49,54.44,54.46,17028.0,38.6242,38.6312,38.5958,38.61,17028.0
2017-06-02 14:10:00,54.45,54.52,54.45,54.48,19109.0,38.6029,38.6525,38.6029,38.6242,19109.0
2017-06-02 14:15:00,54.47,54.55,54.47,54.54,15315.0,38.6171,38.6738,38.6171,38.6667,15315.0
2017-06-02 14:20:00,54.55,54.55,54.51,54.52,14119.0,38.6738,38.6738,38.6454,38.6525,14119.0
2017-06-02 14:25:00,54.52,54.52,54.39,54.4,14560.0,38.6525,38.6525,38.5603,38.5674,14560.0
2017-06-02 14:30:00,54.4,54.45,54.4,54.42,17856.0,38.5674,38.6029,38.5674,38.5816,17856.0
2017-06-02 14:35:00,54.42,54.5,54.41,54.47,14852.0,38.5816,38.6383,38.5745,38.6171,14852.0
2017-06-02 14:40:00,54.46,54.46,54.41,54.41,19669.0,38.61,38.61,38.5745,38.5745,19669.0
2017-06-02 14:45:00,54.42,54.44,54.36,54.43,17522.0,38.5816,38.5958,38.5391,38.5887,17522.0
2017-06-02 14:50:00,54.41,54.46,54.4,54.45,33105.0,38.5745,38.61,38.5674,38.6029,33105.0
2017-06-02 14:55:00,54.45,54.5,54.42,54.47,26793.0,38.6029,38.6383,38.5816,38.6171,26793.0
2017-06-02 15:00:00,54.47,54.51,54.47,54.5,25934.0,38.6171,38.6454,38.6171,38.6383,25934.0
2017-06-02 15:05:00,54.5,54.54,54.49,54.52,39844.0,38.6383,38.6667,38.6312,38.6525,39844.0
2017-06-02 15:10:00,54.51,54.53,54.5,54.53,21934.0,38.6454,38.6596,38.6383,38.6596,21934.0
2017-06-02 15:15:00,54.52,54.52,54.5,54.51,13991.0,38.6525,38.6525,38.6383,38.6454,13991.0
2017-06-02 15:20:00,54.51,54.54,54.5,54.53,31085.0,38.6454,38.6667,38.6383,38.6596,31085.0
2017-06-02 15:25:00,54.53,54.55,54.52,54.54,16859.0,38.6596,38.6738,38.6525,38.6667,16859.0
2017-06-02 15:30:00,54.54,54.56,54.53,54.55,39233.0,38.6667,38.6809,38.6596,38.6738,39233.0
2017-06-02 15:35:00,54.56,54.59,54.54,54.55,32834.0,38.6809,38.7021,38.6667,38.6738,32834.0
2017-06-02 15:40:00,54.56,54.56,54.48,54.5,60271.0,38.6809,38.6809,38.6242,38.6383,60271.0
2017-06-02 15:45:00,54.5,54.5,54.39,54.39,50862.0,38.6383,38.6383,38.5603,38.5603,50862.0
2017-06-02 15:50:00,54.39,54.43,54.35,54.36,68596.0,38.5603,38.5887,38.532,38.5391,68596.0
2017-06-02 15:55:00,54.35,54.39,54.33,54.39,180791.0,38.532,38.5603,38.5178,38.5603,180791.0
2017-06-05 09:30:00,54.32,54.4,54.19,54.21,48232.0,38.5107,38.5674,38.4186,38.4327,48232.0
2017-06-05 09:35:00,54.23,54.23,54.11,54.16,27716.0,38.4469,38.4469,38.3618,38.3973,27716.0
2017-06-05 09:40:00,54.16,54.2,54.14,54.15,30347.0,38.3973,38.4256,38.3831,38.3902,30347.0
2017-06-05 09:45:00,54.16,54.21,54.12,54.17,20721.0,38.3973,38.4327,38.3689,38.4044,20721.0
2017-06-05 09:50:00,54.16,54.17,54.1,54.14,13772.0,38.3973,38.4044,38.3547,38.3831,13772.0
2017-06-05 09:55:00,54.14,54.22,54.14,54.19,20804.0,38.3831,38.4398,38.3831,38.4186,20804.0
2017-06-05 10:00:00,54.19,54.28,54.18,54.25,32491.0,38.4186,38.4824,38.4115,38.4611,32491.0
2017-06-05 10:05:00,54.25,54.34,54.24,54.31,25079.0,38.4611,38.5249,38.454,38.5036,25079.0
2017-06-05 10:10:00,54.31,54.32,54.24,54.25,17098.0,38.5036,38.5107,38.454,38.4611,17098.0
2017-06-05 10:15:00,54.25,54.28,54.24,54.25,19920.0,38.4611,38.4824,38.454,38.4611,19920.0
2017-06-05 10:20:00,54.25,54.3,54.24,54.24,23395.0,38.4611,38.4965,38.454,38.454,23395.0
2017-06-05 10:25:00,54.23,54.25,54.2,54.22,23969.0,38.4469,38.4611,38.4256,38.4398,23969.0
2017-06-05 10:30:00,54.22,54.31,54.2,54.25,27953.0,38.4398,38.5036,38.4256,38.4611,27953.0
2017-06-05 10:35:00,54.25,54.29,54.21,54.27,40260.0,38.4611,38.4894,38.4327,38.4753,40260.0
2017-06-05 10:40:00,54.26,54.27,54.21,54.27,35022.0,38.4682,38.4753,38.4327,38.4753,35022.0
2017-06-05 10:45:00,54.28,54.44,54.27,54.44,38168.0,38.4824,38.5958,38.4753,38.5958,38168.0
2017-06-05 10:50:00,54.44,54.44,54.32,54.36,29355.0,38.5958,38.5958,38.5107,38.5391,29355.0
2017-06-05 10:55:00,54.36,54.39,54.32,54.32,140948.0,38.5391,38.5603,38.5107,38.5107,140948.0
2017-06-05 11:00:00,54.33,54.34,54.24,54.24,50520.0,38.5178,38.5249,38.454,38.454,50520.0
2017-06-05 11:05:00,54.24,54.28,54.19,54.21,77173.0,38.454,38.4824,38.4186,38.4327,77173.0
2017-06-05 11:10:00,54.23,54.24,54.16,54.17,45523.0,38.4469,38.454,38.3973,38.4044,45523.0
2017-06-05 11:15:00,54.18,54.21,54.16,54.17,14304.0,38.4115,38.4327,38.3973,38.4044,14304.0
2017-06-05 11:20:00,54.17,54.17,54.11,54.11,10834.0,38.4044,38.4044,38.3618,38.3618,10834.0
2017-06-05 11:25:00,54.1,54.1,54.02,54.03,28126.0,38.3547,38.3547,38.298,38.3051,28126.0
2017-06-05 11:30:00,54.03,54.08,54.03,54.07,19789.0,38.3051,38.3406,38.3051,38.3335,19789.0
2017-06-05 11:35:00,54.07,54.08,54.04,54.07,15149.0,38.3335,38.3406,38.3122,38.3335,15149.0
2017-06-05 11:40:00,54.08,54.08,54.04,54.07,13805.0,38.3406,38.3406,38.3122,38.3335,13805.0
2017-06-05 11:45:00,54.07,54.08,54.03,54.04,15722.0,38.3335,38.3406,38.3051,38.3122,15722.0
2017-06-05 11:50:00,54.05,54.05,54.0,54.01,20321.0,38.3193,38.3193,38.2839,38.2909,20321.0
2017-06-05 11:55:00,54.02,54.11,54.01,54.1,47383.0,38.298,38.3618,38.2909,38.3547,47383.0
2017-06-05 12:00:00,54.11,54.33,54.1,54.26,70847.0,38.3618,38.5178,38.3547,38.4682,70847.0
2017-06-05 12:05:00,54.26,54.26,54.23,54.25,11833.0,38.4682,38.4682,38.4469,38.4611,11833.0
2017-06-05 12:10:00,54.24,54.26,54.12,54.15,24581.0,38.454,38.4682,38.3689,38.3902,24581.0
2017-06-05 12:15:00,54.15,54.21,54.12,54.21,25236.0,38.3902,38.4327,38.3689,38.4327,25236.0
2017-06-05 12:20:00,54.21,54.22,54.18,54.21,15449.0,38.4327,38.4398,38.4115,38.4327,15449.0
2017-06-05 12:25:00,54.22,54.26,54.21,54.26,14663.0,38.4398,38.4682,38.4327,38.4682,14663.0
2017-06-05 12:30:00,54.26,54.27,54.24,54.25,22977.0,38.4682,38.4753,38.454,38.4611,22977.0
2017-06-05 12:35:00,54.26,54.29,54.25,54.28,8332.0,38.4682,38.4894,38.4611,38.4824,8332.0
2017-06-05 12:40:00,54.28,54.34,54.28,54.33,17570.0,38.4824,38.5249,38.4824,38.5178,17570.0
2017-06-05 12:45:00,54.33,54.34,54.31,54.32,6003.0,38.5178,38.5249,38.5036,38.5107,6003.0
2017-06-05 12:50:00,54.32,54.32,54.25,54.28,11501.0,38.5107,38.5107,38.4611,38.4824,11501.0
2017-06-05 12:55:00,54.28,54.31,54.28,54.31,11227.0,38.4824,38.5036,38.4824,38.5036,11227.0
2017-06-05 13:00:00,54.3,54.39,54.29,54.3,27089.0,38.4965,38.5603,38.4894,38.4965,27089.0
2017-06-05 13:05:00,54.3,54.34,54.27,54.3,19872.0,38.4965,38.5249,38.4753,38.4965,19872.0
2017-06-05 13:10:00,54.29,54.36,54.25,54.33,49695.0,38.4894,38.5391,38.4611,38.5178,49695.0
2017-06-05 13:15:00,54.32,54.41,54.31,54.4,26077.0,38.5107,38.5745,38.5036,38.5674,26077.0
2017-06-05 13:20:00,54.39,54.39,54.35,54.37,10157.0,38.5603,38.5603,38.532,38.5462,10157.0
2017-06-05 13:25:00,54.37,54.4,54.36,54.37,9383.0,38.5462,38.5674,38.5391,38.5462,9383.0
2017-06-05 13:30:00,54.37,54.38,54.26,54.3,82564.0,38.5462,38.5533,38.4682,38.4965,82564.0
2017-06-05 13:35:00,54.31,54.31,54.27,54.28,15279.0,38.5036,38.5036,38.4753,38.4824,15279.0
2017-06-05 13:40:00,54.28,54.32,54.28,54.3,36649.0,38.4824,38.5107,38.4824,38.4965,36649.0
2017-06-05 13:45:00,54.3,54.3,54.27,54.28,11622.0,38.4965,38.4965,38.4753,38.4824,11622.0
2017-06-05 13:50:00,54.27,54.32,54.27,54.28,35255.0,38.4753,38.5107,38.4753,38.4824,35255.0
2017-06-05 13:55:00,54.28,54.32,54.27,54.3,37878.0,38.4824,38.5107,38.4753,38.4965,37878.0
2017-06-05 14:00:00,54.3,54.33,54.3,54.32,22633.0,38.4965,38.5178,38.4965,38.5107,22633.0
2017-06-05 14:05:00,54.32,54.32,54.27,54.29,26617.0,38.5107,38.5107,38.4753,38.4894,26617.0
2017-06-05 14:10:00,54.29,54.33,54.28,54.33,32919.0,38.4894,38.5178,38.4824,38.5178,32919.0
2017-06-05 14:15:00,54.33,54.33,54.27,54.3,37570.0,38.5178,38.5178,38.4753,38.4965,37570.0
2017-06-05 14:20:00,54.3,54.3,54.27,54.29,15418.0,38.4965,38.4965,38.4753,38.4894,15418.0
2017-06-05 14:25:00,54.29,54.32,54.26,54.28,46660.0,38.4894,38.5107,38.4682,38.4824,46660.0
2017-06-05 14:30:00,54.28,54.32,54.28,54.3,29522.0,38.4824,38.5107,38.4824,38.4965,29522.0
2017-06-05 14:35:00,54.3,54.3,54.26,54.28,12680.0,38.4965,38.4965,38.4682,38.4824,12680.0
2017-06-05 14:40:00,54.28,54.29,54.26,54.28,28940.0,38.4824,38.4894,38.4682,38.4824,28940.0
2017-06-05 14:45:00,54.28,54.29,54.27,54.28,24985.0,38.4824,38.4894,38.4753,38.4824,24985.0
2017-06-05 14:50:00,54.28,54.29,54.26,54.26,17335.0,38.4824,38.4894,38.4682,38.4682,17335.0
2017-06-05 14:55:00,54.26,54.32,54.26,54.31,31063.0,38.4682,38.5107,38.4682,38.5036,31063.0
2017-06-05 15:00:00,54.31,54.32,54.27,54.28,23254.0,38.5036,38.5107,38.4753,38.4824,23254.0
2017-06-05 15:05:00,54.28,54.29,54.27,54.28,32789.0,38.4824,38.4894,38.4753,38.4824,32789.0
2017-06-05 15:10:00,54.29,54.29,54.27,54.27,37221.0,38.4894,38.4894,38.4753,38.4753,37221.0
2017-06-05 15:15:00,54.27,54.27,54.18,54.21,47205.0,38.4753,38.4753,38.4115,38.4327,47205.0
2017-06-05 15:20:00,54.21,54.22,54.15,54.16,29737.0,38.4327,38.4398,38.3902,38.3973,29737.0
2017-06-05 15:25:00,54.16,54.17,54.1,54.16,22022.0,38.3973,38.4044,38.3547,38.3973,22022.0
2017-06-05 15:30:00,54.16,54.21,54.15,54.2,29189.0,38.3973,38.4327,38.3902,38.4256,29189.0
2017-06-05 15:35:00,54.2,54.23,54.15,54.15,46094.0,38.4256,38.4469,38.3902,38.3902,46094.0
2017-06-05 15:40:00,54.15,54.22,54.15,54.21,61439.0,38.3902,38.4398,38.3902,38.4327,61439.0
2017-06-05 15:45:00,54.21,54.24,54.19,54.21,73524.0,38.4327,38.454,38.4186,38.4327,73524.0
2017-06-05 15:50:00,54.21,54.21,54.16,54.19,92406.0,38.4327,38.4327,38.3973,38.4186,92406.0
2017-06-05 15:55:00,54.19,54.19,54.1,54.14,128601.0,38.4186,38.4186,38.3547,38.3831,128601.0
2017-06-06 09:30:00,53.94,53.95,53.77,53.81,35033.0,38.2413,38.2484,38.1208,38.1491,35033.0
2017-06-06 09:35:00,53.79,53.79,53.67,53.73,21837.0,38.135,38.135,38.0499,38.0924,21837.0
2017-06-06 09:40:00,53.72,53.8,53.7,53.77,12977.0,38.0853,38.1421,38.0712,38.1208,12977.0
2017-06-06 09:45:00,53.76,53.81,53.75,53.8,10313.0,38.1137,38.1491,38.1066,38.1421,10313.0
2017-06-06 09:50:00,53.79,53.83,53.77,53.83,13704.0,38.135,38.1633,38.1208,38.1633,13704.0
2017-06-06 09:55:00,53.81,53.82,53.76,53.76,20786.0,38.1491,38.1562,38.1137,38.1137,20786.0
2017-06-06 10:00:00,53.77,53.77,53.69,53.71,14786.0,38.1208,38.1208,38.0641,38.0783,14786.0
2017-06-06 10:05:00,53.72,53.73,53.63,53.65,26472.0,38.0853,38.0924,38.0215,38.0357,26472.0
2017-06-06 10:10:00,53.65,53.69,53.62,53.64,46023.0,38.0357,38.0641,38.0144,38.0286,46023.0
2017-06-06 10:15:00,53.66,53.66,53.6,53.63,21458.0,38.0428,38.0428,38.0003,38.0215,21458.0
2017-06-06 10:20:00,53.61,53.64,53.54,53.54,34635.0,38.0074,38.0286,37.9577,37.9577,34635.0
2017-06-06 10:25:00,53.53,53.63,53.51,53.63,26249.0,37.9506,38.0215,37.9365,38.0215,26249.0
2017-06-06 10:30:00,53.63,53.69,53.62,53.65,28684.0,38.0215,38.0641,38.0144,38.0357,28684.0
2017-06-06 10:35:00,53.65,53.72,53.64,53.7,18647.0,38.0357,38.0853,38.0286,38.0712,18647.0
2017-06-06 10:40:00,53.7,53.7,53.65,53.68,15481.0,38.0712,38.0712,38.0357,38.057,15481.0
2017-06-06 10:45:00,53.68,53.76,53.67,53.76,15170.0,38.057,38.1137,38.0499,38.1137,15170.0
2017-06-06 10:50:00,53.76,53.77,53.71,53.73,20675.0,38.1137,38.1208,38.0783,38.0924,20675.0
2017-06-06 10:55:00,53.73,53.74,53.64,53.66,23542.0,38.0924,38.0995,38.0286,38.0428,23542.0
2017-06-06 11:00:00,53.65,53.67,53.6,53.63,15456.0,38.0357,38.0499,38.0003,38.0215,15456.0
2017-06-06 11:05:00,53.63,53.65,53.59,53.6,16751.0,38.0215,38.0357,37.9932,38.0003,16751.0
2017-06-06 11:10:00,53.62,53.63,53.56,53.58,12531.0,38.0144,38.0215,37.9719,37.9861,12531.0
2017-06-06 11:15:00,53.58,53.58,53.48,53.48,10700.0,37.9861,37.9861,37.9152,37.9152,10700.0
2017-06-06 11:20:00,53.49,53.52,53.47,53.51,15861.0,37.9223,37.9435,37.9081,37.9365,15861.0
2017-06-06 11:25:00,53.52,53.54,53.5,53.53,9936.0,37.9435,37.9577,37.9294,37.9506,9936.0
2017-06-06 11:30:00,53.53,53.62,53.53,53.6,13063.0,37.9506,38.0144,37.9506,38.0003,13063.0
2017-06-06 11:35:00,53.6,53.68,53.6,53.66,10321.0,38.0003,38.057,38.0003,38.0428,10321.0
2017-06-06 11:40:00,53.67,53.72,53.66,53.66,11586.0,38.0499,38.0853,38.0428,38.0428,11586.0
2017-06-06 11:45:00,53.66,53.7,53.65,53.69,24227.0,38.0428,38.0712,38.0357,38.0641,24227.0
2017-06-06 11:50:00,53.68,53.7,53.65,53.68,7400.0,38.057,38.0712,38.0357,38.057,7400.0
2017-06-06 11:55:00,53.69,53.7,53.65,53.69,18318.0,38.0641,38.0712,38.0357,38.0641,18318.0
2017-06-06 12:00:00,53.69,53.76,53.69,53.75,26126.0,38.0641,38.1137,38.0641,38.1066,26126.0
2017-06-06 12:05:00,53.75,53.79,53.73,53.75,8477.0,38.1066,38.135,38.0924,38.1066,8477.0
2017-06-06 12:10:00,53.76,53.83,53.75,53.81,12745.0,38.1137,38.1633,38.1066,38.1491,12745.0
2017-06-06 12:15:00,53.81,53.82,53.8,53.81,6291.0,38.1491,38.1562,38.1421,38.1491,6291.0
2017-06-06 12:20:00,53.83,53.84,53.81,53.83,9314.0,38.1633,38.1704,38.1491,38.1633,9314.0
2017-06-06 12:25:00,53.84,53.84,53.81,53.82,16225.0,38.1704,38.1704,38.1491,38.1562,16225.0
2017-06-06 12:30:00,53.81,53.83,53.81,53.83,19201.0,38.1491,38.1633,38.1491,38.1633,19201.0
2017-06-06 12:35:00,53.82,53.85,53.81,53.83,29745.0,38.1562,38.1775,38.1491,38.1633,29745.0
2017-06-06 12:40:00,53.83,53.84,53.8,53.81,11247.0,38.1633,38.1704,38.1421,38.1491,11247.0
2017-06-06 12:45:00,53.81,53.82,53.77,53.77,8229.0,38.1491,38.1562,38.1208,38.1208,8229.0
2017-06-06 12:50:00,53.76,53.77,53.7,53.72,22049.0,38.1137,38.1208,38.0712,38.0853,22049.0
2017-06-06 12:55:00,53.71,53.71,53.65,53.66,6998.0,38.0783,38.0783,38.0357,38.0428,6998.0
2017-06-06 13:00:00,53.66,53.74,53.65,53.72,61211.0,38.0428,38.0995,38.0357,38.0853,61211.0
2017-06-06 13:05:00,53.72,53.72,53.67,53.71,27848.0,38.0853,38.0853,38.0499,38.0783,27848.0
2017-06-06 13:10:00,53.71,53.73,53.7,53.7,11728.0,38.0783,38.0924,38.0712,38.0712,11728.0
2017-06-06 13:15:00,53.7,53.7,53.6,53.63,43678.0,38.0712,38.0712,38.0003,38.0215,43678.0
2017-06-06 13:20:00,53.63,53.68,53.63,53.64,39209.0,38.0215,38.057,38.0215,38.0286,39209.0
2017-06-06 13:25:00,53.64,53.72,53.63,53.72,32957.0,38.0286,38.0853,38.0215,38.0853,32957.0
2017-06-06 13:30:00,53.71,53.96,53.71,53.73,155450.0,38.0783,38.2555,38.0783,38.0924,155450.0
2017-06-06 13:35:00,53.74,53.78,53.71,53.71,27871.0,38.0995,38.1279,38.0783,38.0783,27871.0
2017-06-06 13:40:00,53.73,53.78,53.69,53.7,40361.0,38.0924,38.1279,38.0641,38.0712,40361.0
2017-06-06 13:45:00,53.71,53.79,53.7,53.79,42248.0,38.0783,38.135,38.0712,38.135,42248.0
2017-06-06 13:50:00,53.78,53.78,53.72,53.76,23145.0,38.1279,38.1279,38.0853,38.1137,23145.0
2017-06-06 13:55:00,53.75,53.78,53.71,53.73,36062.0,38.1066,38.1279,38.0783,38.0924,36062.0
2017-06-06 14:00:00,53.73,53.83,53.71,53.82,27615.0,38.0924,38.1633,38.0783,38.1562,27615.0
2017-06-06 14:05:00,53.81,53.85,53.8,53.84,23954.0,38.1491,38.1775,38.1421,38.1704,23954.0
2017-06-06 14:10:00,53.84,53.93,53.84,53.89,41506.0,38.1704,38.2342,38.1704,38.2059,41506.0
2017-06-06 14:15:00,53.88,53.91,53.85,53.87,23166.0,38.1988,38.22,38.1775,38.1917,23166.0
2017-06-06 14:20:00,53.87,53.95,53.87,53.89,22306.0,38.1917,38.2484,38.1917,38.2059,22306.0
2017-06-06 14:25:00,53.88,53.93,53.86,53.92,35334.0,38.1988,38.2342,38.1846,38.2271,35334.0
2017-06-06 14:30:00,53.9,53.97,53.86,53.97,60333.0,38.213,38.2626,38.1846,38.2626,60333.0
2017-06-06 14:35:00,53.97,54.04,53.97,54.0,29850.0,38.2626,38.3122,38.2626,38.2839,29850.0
2017-06-06 14:40:00,54.0,54.09,53.98,54.05,67068.0,38.2839,38.3477,38.2697,38.3193,67068.0
2017-06-06 14:45:00,54.05,54.09,54.02,54.07,32416.0,38.3193,38.3477,38.298,38.3335,32416.0
2017-06-06 14:50:00,54.07,54.09,54.03,54.04,26115.0,38.3335,38.3477,38.3051,38.3122,26115.0
2017-06-06 14:55:00,54.05,54.07,54.02,54.02,8987.0,38.3193,38.3335,38.298,38.298,8987.0
2017-06-06 15:00:00,54.02,54.05,54.01,54.03,12854.0,38.298,38.3193,38.2909,38.3051,12854.0
2017-06-06 15:05:00,54.02,54.02,53.97,53.98,14568.0,38.298,38.298,38.2626,38.2697,14568.0
2017-06-06 15:10:00,53.97,54.09,53.93,54.04,59524.0,38.2626,38.3477,38.2342,38.3122,59524.0
2017-06-06 15:15:00,54.04,54.07,53.98,54.07,17368.0,38.3122,38.3335,38.2697,38.3335,17368.0
2017-06-06 15:20:00,54.07,54.09,54.03,54.04,10574.0,38.3335,38.3477,38.3051,38.3122,10574.0
2017-06-06 15:25:00,54.03,54.08,54.01,54.01,13118.0,38.3051,38.3406,38.2909,38.2909,13118.0
2017-06-06 15:30:00,54.01,54.04,53.93,53.95,36824.0,38.2909,38.3122,38.2342,38.2484,36824.0
2017-06-06 15:35:00,53.94,53.94,53.9,53.9,21721.0,38.2413,38.2413,38.213,38.213,21721.0
2017-06-06 15:40:00,53.89,53.94,53.88,53.9,23896.0,38.2059,38.2413,38.1988,38.213,23896.0
2017-06-06 15:45:00,53.89,53.91,53.86,53.87,21726.0,38.2059,38.22,38.1846,38.1917,21726.0
2017-06-06 15:50:00,53.87,53.92,53.82,53.82,77453.0,38.1917,38.2271,38.1562,38.1562,77453.0
2017-06-06 15:55:00,53.83,53.91,53.82,53.86,128344.0,38.1633,38.22,38.1562,38.1846,128344.0
2017-06-07 09:30:00,54.06,54.19,54.03,54.09,32192.0,38.3264,38.4186,38.3051,38.3477,32192.0
2017-06-07 09:35:00,54.07,54.12,54.05,54.08,21490.0,38.3335,38.3689,38.3193,38.3406,21490.0
2017-06-07 09:40:00,54.08,54.28,54.07,54.25,22887.0,38.3406,38.4824,38.3335,38.4611,22887.0
2017-06-07 09:45:00,54.28,54.32,54.18,54.26,19381.0,38.4824,38.5107,38.4115,38.4682,19381.0
2017-06-07 09:50:00,54.27,54.32,54.23,54.24,15078.0,38.4753,38.5107,38.4469,38.454,15078.0
2017-06-07 09:55:00,54.23,54.34,54.23,54.3,11687.0,38.4469,38.5249,38.4469,38.4965,11687.0
2017-06-07 10:00:00,54.31,54.4,54.29,54.37,38559.0,38.5036,38.5674,38.4894,38.5462,38559.0
2017-06-07 10:05:00,54.36,54.43,54.34,54.37,25978.0,38.5391,38.5887,38.5249,38.5462,25978.0
2017-06-07 10:10:00,54.37,54.4,54.34,54.38,18549.0,38.5462,38.5674,38.5249,38.5533,18549.0
2017-06-07 10:15:00,54.38,54.42,54.36,54.37,18929.0,38.5533,38.5816,38.5391,38.5462,18929.0
2017-06-07 10:20:00,54.36,54.37,54.31,54.33,13015.0,38.5391,38.5462,38.5036,38.5178,13015.0
2017-06-07 10:25:00,54.32,54.34,54.26,54.26,13595.0,38.5107,38.5249,38.4682,38.4682,13595.0
2017-06-07 10:30:00,54.25,54.25,54.06,54.13,11627.0,38.4611,38.4611,38.3264,38.376,11627.0
2017-06-07 10:35:00,54.13,54.14,54.1,54.13,17591.0,38.376,38.3831,38.3547,38.376,17591.0
2017-06-07 10:40:00,54.13,54.19,54.1,54.19,20615.0,38.376,38.4186,38.3547,38.4186,20615.0
2017-06-07 10:45:00,54.19,54.23,54.15,54.19,10525.0,38.4186,38.4469,38.3902,38.4186,10525.0
2017-06-07 10:50:00,54.2,54.2,54.13,54.15,27109.0,38.4256,38.4256,38.376,38.3902,27109.0
2017-06-07 10:55:00,54.16,54.25,54.15,54.25,15195.0,38.3973,38.4611,38.3902,38.4611,15195.0
2017-06-07 11:00:00,54.25,54.3,54.23,54.26,12669.0,38.4611,38.4965,38.4469,38.4682,12669.0
2017-06-07 11:05:00,54.27,54.28,54.24,54.24,9361.0,38.4753,38.4824,38.454,38.454,9361.0
2017-06-07 11:10:00,54.24,54.27,54.21,54.26,11496.0,38.454,38.4753,38.4327,38.4682,11496.0
2017-06-07 11:15:00,54.25,54.26,54.2,54.2,8130.0,38.4611,38.4682,38.4256,38.4256,8130.0
2017-06-07 11:20:00,54.2,54.28,54.2,54.22,22972.0,38.4256,38.4824,38.4256,38.4398,22972.0
2017-06-07 11:25:00,54.23,54.24,54.18,54.21,21946.0,38.4469,38.454,38.4115,38.4327,21946.0
2017-06-07 11:30:00,54.22,54.24,54.14,54.15,39558.0,38.4398,38.454,38.3831,38.3902,39558.0
2017-06-07 11:35:00,54.14,54.2,54.12,54.12,12831.0,38.3831,38.4256,38.3689,38.3689,12831.0
2017-06-07 11:40:00,54.12,54.13,54.08,54.08,9680.0,38.3689,38.376,38.3406,38.3406,9680.0
2017-06-07 11:45:00,54.08,54.15,54.07,54.12,18350.0,38.3406,38.3902,38.3335,38.3689,18350.0
2017-06-07 11:50:00,54.12,54.18,54.11,54.17,12067.0,38.3689,38.4115,38.3618,38.4044,12067.0
2017-06-07 11:55:00,54.17,54.17,54.12,54.12,9939.0,38.4044,38.4044,38.3689,38.3689,9939.0
2017-06-07 12:00:00,54.12,54.12,54.06,54.07,7625.0,38.3689,38.3689,38.3264,38.3335,7625.0
2017-06-07 12:05:00,54.08,54.1,54.05,54.05,8080.0,38.3406,38.3547,38.3193,38.3193,8080.0
2017-06-07 12:10:00,54.05,54.07,54.03,54.07,11569.0,38.3193,38.3335,38.3051,38.3335,11569.0
2017-06-07 12:15:00,54.06,54.07,54.04,54.06,13051.0,38.3264,38.3335,38.3122,38.3264,13051.0
2017-06-07 12:20:00,54.05,54.09,54.05,54.09,6195.0,38.3193,38.3477,38.3193,38.3477,6195.0
2017-06-07 12:25:00,54.09,54.09,54.05,54.07,16546.0,38.3477,38.3477,38.3193,38.3335,16546.0
2017-06-07 12:30:00,54.08,54.08,54.0,54.0,7132.0,38.3406,38.3406,38.2839,38.2839,7132.0
2017-06-07 12:35:00,54.0,54.02,53.98,53.99,6011.0,38.2839,38.298,38.2697,38.2768,6011.0
2017-06-07 12:40:00,53.99,54.0,53.97,53.99,5823.0,38.2768,38.2839,38.2626,38.2768,5823.0
2017-06-07 12:45:00,54.0,54.0,53.91,53.93,8250.0,38.2839,38.2839,38.22,38.2342,8250.0
2017-06-07 12:50:00,53.92,53.93,53.87,53.88,6455.0,38.2271,38.2342,38.1917,38.1988,6455.0
2017-06-07 12:55:00,53.87,53.92,53.87,53.91,28065.0,38.1917,38.2271,38.1917,38.22,28065.0
2017-06-07 13:00:00,53.91,53.93,53.89,53.92,11475.0,38.22,38.2342,38.2059,38.2271,11475.0
2017-06-07 13:05:00,53.91,53.91,53.87,53.87,9021.0,38.22,38.22,38.1917,38.1917,9021.0
2017-06-07 13:10:00,53.86,53.9,53.86,53.9,3318.0,38.1846,38.213,38.1846,38.213,3318.0
2017-06-07 13:15:00,53.9,53.92,53.82,53.83,18585.0,38.213,38.2271,38.1562,38.1633,18585.0
2017-06-07 13:20:00,53.82,53.91,53.79,53.9,18821.0,38.1562,38.22,38.135,38.213,18821.0
2017-06-07 13:25:00,53.9,53.92,53.88,53.9,8417.0,38.213,38.2271,38.1988,38.213,8417.0
2017-06-07 13:30:00,53.91,53.91,53.84,53.85,7201.0,38.22,38.22,38.1704,38.1775,7201.0
2017-06-07 13:35:00,53.85,53.88,53.84,53.85,13518.0,38.1775,38.1988,38.1704,38.1775,13518.0
2017-06-07 13:40:00,53.84,53.87,53.83,53.87,6090.0,38.1704,38.1917,38.1633,38.1917,6090.0
2017-06-07 13:45:00,53.87,53.92,53.86,53.92,11099.0,38.1917,38.2271,38.1846,38.2271,11099.0
2017-06-07 13:50:00,53.91,53.92,53.89,53.91,10404.0,38.22,38.2271,38.2059,38.22,10404.0
2017-06-07 13:55:00,53.91,53.96,53.91,53.95,14737.0,38.22,38.2555,38.22,38.2484,14737.0
2017-06-07 14:00:00,53.93,53.95,53.91,53.92,10148.0,38.2342,38.2484,38.22,38.2271,10148.0
2017-06-07 14:05:00,53.93,53.98,53.93,53.95,9546.0,38.2342,38.2697,38.2342,38.2484,9546.0
2017-06-07 14:10:00,53.95,53.96,53.92,53.92,7997.0,38.2484,38.2555,38.2271,38.2271,7997.0
2017-06-07 14:15:00,53.92,53.93,53.89,53.91,7025.0,38.2271,38.2342,38.2059,38.22,7025.0
2017-06-07 14:20:00,53.9,53.9,53.87,53.88,25002.0,38.213,38.213,38.1917,38.1988,25002.0
2017-06-07 14:25:00,53.89,53.91,53.85,53.89,8012.0,38.2059,38.22,38.1775,38.2059,8012.0
2017-06-07 14:30:00,53.88,53.96,53.88,53.96,7302.0,38.1988,38.2555,38.1988,38.2555,7302.0
2017-06-07 14:35:00,53.96,53.97,53.92,53.95,7695.0,38.2555,38.2626,38.2271,38.2484,7695.0
2017-06-07 14:40:00,53.95,53.96,53.91,53.92,7823.0,38.2484,38.2555,38.22,38.2271,7823.0
2017-06-07 14:45:00,53.92,53.98,53.91,53.97,11841.0,38.2271,38.2697,38.22,38.2626,11841.0
2017-06-07 14:50:00,53.96,53.96,53.93,53.94,8685.0,38.2555,38.2555,38.2342,38.2413,8685.0
2017-06-07 14:55:00,53.94,53.94,53.91,53.92,11964.0,38.2413,38.2413,38.22,38.2271,11964.0
2017-06-07 15:00:00,53.91,53.93,53.88,53.93,17190.0,38.22,38.2342,38.1988,38.2342,17190.0
2017-06-07 15:05:00,53.92,53.97,53.92,53.95,17360.0,38.2271,38.2626,38.2271,38.2484,17360.0
2017-06-07 15:10:00,53.94,53.94,53.9,53.94,13285.0,38.2413,38.2413,38.213,38.2413,13285.0
2017-06-07 15:15:00,53.93,53.94,53.92,53.94,7153.0,38.2342,38.2413,38.2271,38.2413,7153.0
2017-06-07 15:20:00,53.94,53.97,53.93,53.96,12820.0,38.2413,38.2626,38.2342,38.2555,12820.0
2017-06-07 15:25:00,53.97,54.01,53.95,54.0,19023.0,38.2626,38.2909,38.2484,38.2839,19023.0
2017-06-07 15:30:00,54.01,54.02,53.99,54.02,18279.0,38.2909,38.298,38.2768,38.298,18279.0
2017-06-07 15:35:00,54.01,54.02,53.99,54.01,15697.0,38.2909,38.298,38.2768,38.2909,15697.0
2017-06-07 15:40:00,54.0,54.07,53.99,54.07,26562.0,38.2839,38.3335,38.2768,38.3335,26562.0
2017-06-07 15:45:00,54.08,54.12,54.06,54.07,30965.0,38.3406,38.3689,38.3264,38.3335,30965.0
2017-06-07 15:50:00,54.06,54.08,54.01,54.01,31219.0,38.3264,38.3406,38.2909,38.2909,31219.0
2017-06-07 15:55:00,54.02,54.02,53.97,53.99,66531.0,38.298,38.298,38.2626,38.2768,66531.0
2017-06-08 09:30:00,53.85,53.9,53.76,53.79,33997.0,38.1775,38.213,38.1137,38.135,33997.0
2017-06-08 09:35:00,53.79,53.83,53.72,53.8,18299.0,38.135,38.1633,38.0853,38.1421,18299.0
2017-06-08 09:40:00,53.8,53.87,53.79,53.87,9083.0,38.1421,38.1917,38.135,38.1917,9083.0
2017-06-08 09:45:00,53.87,53.93,53.79,53.8,12616.0,38.1917,38.2342,38.135,38.1421,12616.0
2017-06-08 09:50:00,53.8,53.8,53.69,53.77,20666.0,38.1421,38.1421,38.0641,38.1208,20666.0
2017-06-08 09:55:00,53.78,53.9,53.78,53.87,19794.0,38.1279,38.213,38.1279,38.1917,19794.0
2017-06-08 10:00:00,53.86,53.9,53.83,53.84,9630.0,38.1846,38.213,38.1633,38.1704,9630.0
2017-06-08 10:05:00,53.84,53.86,53.76,53.81,18930.0,38.1704,38.1846,38.1137,38.1491,18930.0
2017-06-08 10:10:00,53.81,53.84,53.75,53.84,12462.0,38.1491,38.1704,38.1066,38.1704,12462.0
2017-06-08 10:15:00,53.82,53.88,53.8,53.83,16058.0,38.1562,38.1988,38.1421,38.1633,16058.0
2017-06-08 10:20:00,53.83,53.83,53.73,53.75,17412.0,38.1633,38.1633,38.0924,38.1066,17412.0
2017-06-08 10:25:00,53.75,53.76,53.68,53.69,15686.0,38.1066,38.1137,38.057,38.0641,15686.0
2017-06-08 10:30:00,53.68,53.73,53.67,53.73,11297.0,38.057,38.0924,38.0499,38.0924,11297.0
2017-06-08 10:35:00,53.73,53.74,53.68,53.74,11242.0,38.0924,38.0995,38.057,38.0995,11242.0
2017-06-08 10:40:00,53.75,53.76,53.72,53.74,9194.0,38.1066,38.1137,38.0853,38.0995,9194.0
2017-06-08 10:45:00,53.74,53.78,53.73,53.77,17904.0,38.0995,38.1279,38.0924,38.1208,17904.0
2017-06-08 10:50:00,53.76,53.81,53.76,53.78,16994.0,38.1137,38.1491,38.1137,38.1279,16994.0
2017-06-08 10:55:00,53.78,53.79,53.72,53.73,16373.0,38.1279,38.135,38.0853,38.0924,16373.0
2017-06-08 11:00:00,53.74,53.76,53.73,53.75,17963.0,38.0995,38.1137,38.0924,38.1066,17963.0
2017-06-08 11:05:00,53.75,53.77,53.68,53.7,23261.0,38.1066,38.1208,38.057,38.0712,23261.0
2017-06-08 11:10:00,53.7,53.72,53.69,53.7,28571.0,38.0712,38.0853,38.0641,38.0712,28571.0
2017-06-08 11:15:00,53.7,53.7,53.64,53.67,13659.0,38.0712,38.0712,38.0286,38.0499,13659.0
2017-06-08 11:20:00,53.66,53.68,53.6,53.62,14394.0,38.0428,38.057,38.0003,38.0144,14394.0
2017-06-08 11:25:00,53.61,53.64,53.59,53.61,15825.0,38.0074,38.0286,37.9932,38.0074,15825.0
2017-06-08 11:30:00,53.61,53.62,53.57,53.58,16255.0,38.0074,38.0144,37.979,37.9861,16255.0
2017-06-08 11:35:00,53.58,53.59,53.55,53.55,13032.0,37.9861,37.9932,37.9648,37.9648,13032.0
2017-06-08 11:40:00,53.56,53.63,53.55,53.59,21773.0,37.9719,38.0215,37.9648,37.9932,21773.0
2017-06-08 11:45:00,53.59,53.6,53.57,53.59,10136.0,37.9932,38.0003,37.979,37.9932,10136.0
2017-06-08 11:50:00,53.59,53.61,53.57,53.59,15843.0,37.9932,38.0074,37.979,37.9932,15843.0
2017-06-08 11:55:00,53.58,53.59,53.53,53.57,24534.0,37.9861,37.9932,37.9506,37.979,24534.0
2017-06-08 12:00:00,53.57,53.6,53.57,53.6,13853.0,37.979,38.0003,37.979,38.0003,13853.0
2017-06-08 12:05:00,53.6,53.65,53.6,53.63,10480.0,38.0003,38.0357,38.0003,38.0215,10480.0
2017-06-08 12:10:00,53.63,53.65,53.62,53.63,12457.0,38.0215,38.0357,38.0144,38.0215,12457.0
2017-06-08 12:15:00,53.63,53.74,53.63,53.74,16396.0,38.0215,38.0995,38.0215,38.0995,16396.0
2017-06-08 12:20:00,53.73,53.75,53.68,53.7,9567.0,38.0924,38.1066,38.057,38.0712,9567.0
2017-06-08 12:25:00,53.69,53.7,53.66,53.67,13853.0,38.0641,38.0712,38.0428,38.0499,13853.0
2017-06-08 12:30:00,53.67,53.72,53.66,53.69,31149.0,38.0499,38.0853,38.0428,38.0641,31149.0
2017-06-08 12:35:00,53.7,53.71,53.67,53.69,33038.0,38.0712,38.0783,38.0499,38.0641,33038.0
2017-06-08 12:40:00,53.7,53.76,53.68,53.76,29144.0,38.0712,38.1137,38.057,38.1137,29144.0
2017-06-08 12:45:00,53.75,53.76,53.73,53.75,9966.0,38.1066,38.1137,38.0924,38.1066,9966.0
2017-06-08 12:50:00,53.75,53.76,53.68,53.7,18081.0,38.1066,38.1137,38.057,38.0712,18081.0
2017-06-08 12:55:00,53.7,53.74,53.68,53.74,9223.0,38.0712,38.0995,38.057,38.0995,9223.0
2017-06-08 13:00:00,53.75,53.79,53.74,53.77,10519.0,38.1066,38.135,38.0995,38.1208,10519.0
2017-06-08 13:05:00,53.78,53.81,53.76,53.79,15429.0,38.1279,38.1491,38.1137,38.135,15429.0
2017-06-08 13:10:00,53.8,53.83,53.79,53.81,10332.0,38.1421,38.1633,38.135,38.1491,10332.0
2017-06-08 13:15:00,53.82,53.88,53.82,53.87,12725.0,38.1562,38.1988,38.1562,38.1917,12725.0
2017-06-08 13:20:00,53.87,53.87,53.79,53.8,10009.0,38.1917,38.1917,38.135,38.1421,10009.0
2017-06-08 13:25:00,53.8,53.91,53.79,53.85,51799.0,38.1421,38.22,38.135,38.1775,51799.0
2017-06-08 13:30:00,53.86,53.89,53.85,53.87,13699.0,38.1846,38.2059,38.1775,38.1917,13699.0
2017-06-08 13:35:00,53.87,53.88,53.85,53.87,8970.0,38.1917,38.1988,38.1775,38.1917,8970.0
2017-06-08 13:40:00,53.86,53.86,53.78,53.79,13289.0,38.1846,38.1846,38.1279,38.135,13289.0
2017-06-08 13:45:00,53.79,53.83,53.79,53.82,8739.0,38.135,38.1633,38.135,38.1562,8739.0
2017-06-08 13:50:00,53.81,53.85,53.79,53.82,14335.0,38.1491,38.1775,38.135,38.1562,14335.0
2017-06-08 13:55:00,53.81,53.83,53.78,53.81,14816.0,38.1491,38.1633,38.1279,38.1491,14816.0
2017-06-08 14:00:00,53.82,53.83,53.75,53.76,14106.0,38.1562,38.1633,38.1066,38.1137,14106.0
2017-06-08 14:05:00,53.76,53.81,53.76,53.76,19305.0,38.1137,38.1491,38.1137,38.1137,19305.0
2017-06-08 14:10:00,53.76,53.77,53.65,53.66,23355.0,38.1137,38.1208,38.0357,38.0428,23355.0
2017-06-08 14:15:00,53.67,53.68,53.66,53.68,11387.0,38.0499,38.057,38.0428,38.057,11387.0
2017-06-08 14:20:00,53.68,53.68,53.57,53.58,18213.0,38.057,38.057,37.979,37.9861,18213.0
2017-06-08 14:25:00,53.59,53.6,53.54,53.57,27229.0,37.9932,38.0003,37.9577,37.979,27229.0
2017-06-08 14:30:00,53.57,53.63,53.57,53.62,23886.0,37.979,38.0215,37.979,38.0144,23886.0
2017-06-08 14:35:00,53.63,53.64,53.59,53.6,8805.0,38.0215,38.0286,37.9932,38.0003,8805.0
2017-06-08 14:40:00,53.6,53.63,53.57,53.57,23209.0,38.0003,38.0215,37.979,37.979,23209.0
2017-06-08 14:45:00,53.56,53.57,53.49,53.5,18630.0,37.9719,37.979,37.9223,37.9294,18630.0
2017-06-08 14:50:00,53.51,53.53,53.44,53.46,13267.0,37.9365,37.9506,37.8868,37.901,13267.0
2017-06-08 14:55:00,53.47,53.53,53.47,53.51,14446.0,37.9081,37.9506,37.9081,37.9365,14446.0
2017-06-08 15:00:00,53.51,53.58,53.51,53.56,17279.0,37.9365,37.9861,37.9365,37.9719,17279.0
2017-06-08 15:05:00,53.56,53.58,53.53,53.57,17380.0,37.9719,37.9861,37.9506,37.979,17380.0
2017-06-08 15:10:00,53.58,53.6,53.55,53.57,17290.0,37.9861,38.0003,37.9648,37.979,17290.0
2017-06-08 15:15:00,53.57,53.62,53.56,53.58,24872.0,37.979,38.0144,37.9719,37.9861,24872.0
2017-06-08 15:20:00,53.58,53.63,53.58,53.63,17636.0,37.9861,38.0215,37.9861,38.0215,17636.0
2017-06-08 15:25:00,53.63,53.65,53.62,53.62,22015.0,38.0215,38.0357,38.0144,38.0144,22015.0
2017-06-08 15:30:00,53.62,53.68,53.59,53.68,46004.0,38.0144,38.057,37.9932,38.057,46004.0
2017-06-08 15:35:00,53.68,53.69,53.64,53.64,22598.0,38.057,38.0641,38.0286,38.0286,22598.0
2017-06-08 15:40:00,53.64,53.66,53.61,53.61,33617.0,38.0286,38.0428,38.0074,38.0074,33617.0
2017-06-08 15:45:00,53.61,53.64,53.6,53.62,41518.0,38.0074,38.0286,38.0003,38.0144,41518.0
2017-06-08 15:50:00,53.63,53.66,53.61,53.61,58418.0,38.0215,38.0428,38.0074,38.0074,58418.0
2017-06-08 15:55:00,53.61,53.7,53.6,53.67,125248.0,38.0074,38.0712,38.0003,38.0499,125248.0
2017-06-09 09:30:00,53.89,53.98,53.82,53.98,30407.0,38.2059,38.2697,38.1562,38.2697,30407.0
2017-06-09 09:35:00,53.98,54.09,53.98,54.05,17195.0,38.2697,38.3477,38.2697,38.3193,17195.0
2017-06-09 09:40:00,54.04,54.07,53.95,54.06,19204.0,38.3122,38.3335,38.2484,38.3264,19204.0
2017-06-09 09:45:00,54.07,54.11,54.01,54.1,20676.0,38.3335,38.3618,38.2909,38.3547,20676.0
2017-06-09 09:50:00,54.12,54.35,54.12,54.31,27964.0,38.3689,38.532,38.3689,38.5036,27964.0
2017-06-09 09:55:00,54.27,54.3,54.16,54.2,15695.0,38.4753,38.4965,38.3973,38.4256,15695.0
2017-06-09 10:00:00,54.2,54.24,54.16,54.23,10477.0,38.4256,38.454,38.3973,38.4469,10477.0
2017-06-09 10:05:00,54.25,54.28,54.21,54.21,25698.0,38.4611,38.4824,38.4327,38.4327,25698.0
2017-06-09 10:10:00,54.21,54.35,54.21,54.34,29349.0,38.4327,38.532,38.4327,38.5249,29349.0
2017-06-09 10:15:00,54.32,54.34,54.27,54.27,12171.0,38.5107,38.5249,38.4753,38.4753,12171.0
2017-06-09 10:20:00,54.27,54.32,54.26,54.32,8477.0,38.4753,38.5107,38.4682,38.5107,8477.0
2017-06-09 10:25:00,54.33,54.39,54.27,54.39,19274.0,38.5178,38.5603,38.4753,38.5603,19274.0
2017-06-09 10:30:00,54.39,54.43,54.37,54.37,13357.0,38.5603,38.5887,38.5462,38.5462,13357.0
2017-06-09 10:35:00,54.36,54.55,54.35,54.5,40226.0,38.5391,38.6738,38.532,38.6383,40226.0
2017-06-09 10:40:00,54.51,54.6,54.49,54.59,20348.0,38.6454,38.7092,38.6312,38.7021,20348.0
2017-06-09 10:45:00,54.6,54.61,54.43,54.54,17846.0,38.7092,38.7163,38.5887,38.6667,17846.0
2017-06-09 10:50:00,54.55,54.57,54.51,54.52,10745.0,38.6738,38.688,38.6454,38.6525,10745.0
2017-06-09 10:55:00,54.53,54.62,54.51,54.62,10739.0,38.6596,38.7234,38.6454,38.7234,10739.0
2017-06-09 11:00:00,54.61,54.66,54.59,54.65,13038.0,38.7163,38.7518,38.7021,38.7447,13038.0
2017-06-09 11:05:00,54.65,54.73,54.65,54.68,13095.0,38.7447,38.8014,38.7447,38.7659,13095.0
2017-06-09 11:10:00,54.69,54.7,54.65,54.66,21539.0,38.773,38.7801,38.7447,38.7518,21539.0
2017-06-09 11:15:00,54.66,54.75,54.66,54.75,21429.0,38.7518,38.8156,38.7518,38.8156,21429.0
2017-06-09 11:20:00,54.75,54.78,54.67,54.73,69547.0,38.8156,38.8368,38.7589,38.8014,69547.0
2017-06-09 11:25:00,54.74,54.81,54.7,54.8,18480.0,38.8085,38.8581,38.7801,38.851,18480.0
2017-06-09 11:30:00,54.8,54.9,54.8,54.89,21106.0,38.851,38.9219,38.851,38.9148,21106.0
2017-06-09 11:35:00,54.88,54.88,54.78,54.79,18516.0,38.9077,38.9077,38.8368,38.8439,18516.0
2017-06-09 11:40:00,54.79,54.81,54.78,54.8,13211.0,38.8439,38.8581,38.8368,38.851,13211.0
2017-06-09 11:45:00,54.79,54.8,54.73,54.79,14215.0,38.8439,38.851,38.8014,38.8439,14215.0
2017-06-09 11:50:00,54.79,54.81,54.68,54.71,29118.0,38.8439,38.8581,38.7659,38.7872,29118.0
2017-06-09 11:55:00,54.72,54.74,54.66,54.68,10764.0,38.7943,38.8085,38.7518,38.7659,10764.0
2017-06-09 12:00:00,54.68,54.71,54.65,54.7,19419.0,38.7659,38.7872,38.7447,38.7801,19419.0
2017-06-09 12:05:00,54.71,54.72,54.68,54.69,7897.0,38.7872,38.7943,38.7659,38.773,7897.0
2017-06-09 12:10:00,54.7,54.71,54.65,54.71,22909.0,38.7801,38.7872,38.7447,38.7872,22909.0
2017-06-09 12:15:00,54.7,54.83,54.7,54.82,22174.0,38.7801,38.8723,38.7801,38.8652,22174.0
2017-06-09 12:20:00,54.82,54.83,54.71,54.71,35770.0,38.8652,38.8723,38.7872,38.7872,35770.0
2017-06-09 12:25:00,54.71,54.74,54.65,54.69,9939.0,38.7872,38.8085,38.7447,38.773,9939.0
2017-06-09 12:30:00,54.69,54.74,54.63,54.63,7350.0,38.773,38.8085,38.7305,38.7305,7350.0
2017-06-09 12:35:00,54.63,54.65,54.57,54.63,9748.0,38.7305,38.7447,38.688,38.7305,9748.0
2017-06-09 12:40:00,54.64,54.67,54.63,54.65,9191.0,38.7376,38.7589,38.7305,38.7447,9191.0
2017-06-09 12:45:00,54.65,54.74,54.64,54.72,16076.0,38.7447,38.8085,38.7376,38.7943,16076.0
2017-06-09 12:50:00,54.73,54.73,54.69,54.72,14830.0,38.8014,38.8014,38.773,38.7943,14830.0
2017-06-09 12:55:00,54.72,54.75,54.71,54.71,15297.0,38.7943,38.8156,38.7872,38.7872,15297.0
2017-06-09 13:00:00,54.7,54.74,54.7,54.73,8321.0,38.7801,38.8085,38.7801,38.8014,8321.0
2017-06-09 13:05:00,54.72,54.75,54.7,54.71,14688.0,38.7943,38.8156,38.7801,38.7872,14688.0
2017-06-09 13:10:00,54.71,54.8,54.71,54.8,14632.0,38.7872,38.851,38.7872,38.851,14632.0
2017-06-09 13:15:00,54.79,54.8,54.71,54.71,16169.0,38.8439,38.851,38.7872,38.7872,16169.0
2017-06-09 13:20:00,54.71,54.73,54.69,54.7,8972.0,38.7872,38.8014,38.773,38.7801,8972.0
2017-06-09 13:25:00,54.7,54.72,54.68,54.72,12060.0,38.7801,38.7943,38.7659,38.7943,12060.0
2017-06-09 13:30:00,54.72,54.73,54.67,54.7,16914.0,38.7943,38.8014,38.7589,38.7801,16914.0
2017-06-09 13:35:00,54.71,54.72,54.67,54.68,13142.0,38.7872,38.7943,38.7589,38.7659,13142.0
2017-06-09 13:40:00,54.68,54.68,54.61,54.63,17979.0,38.7659,38.7659,38.7163,38.7305,17979.0
2017-06-09 13:45:00,54.64,54.64,54.59,54.59,15097.0,38.7376,38.7376,38.7021,38.7021,15097.0
2017-06-09 13:50:00,54.59,54.65,54.57,54.61,16450.0,38.7021,38.7447,38.688,38.7163,16450.0
2017-06-09 13:55:00,54.61,54.69,54.59,54.65,18271.0,38.7163,38.773,38.7021,38.7447,18271.0
2017-06-09 14:00:00,54.65,54.7,54.63,54.68,20212.0,38.7447,38.7801,38.7305,38.7659,20212.0
2017-06-09 14:05:00,54.68,54.69,54.58,54.58,18455.0,38.7659,38.773,38.695,38.695,18455.0
2017-06-09 14:10:00,54.59,54.63,54.57,54.63,16916.0,38.7021,38.7305,38.688,38.7305,16916.0
2017-06-09 14:15:00,54.63,54.65,54.59,54.59,17165.0,38.7305,38.7447,38.7021,38.7021,17165.0
2017-06-09 14:20:00,54.58,54.68,54.57,54.65,24035.0,38.695,38.7659,38.688,38.7447,24035.0
2017-06-09 14:25:00,54.66,54.67,54.55,54.56,10695.0,38.7518,38.7589,38.6738,38.6809,10695.0
2017-06-09 14:30:00,54.57,54.63,54.55,54.56,21089.0,38.688,38.7305,38.6738,38.6809,21089.0
2017-06-09 14:35:00,54.57,54.58,54.54,54.56,20260.0,38.688,38.695,38.6667,38.6809,20260.0
2017-06-09 14:40:00,54.56,54.58,54.53,54.55,29100.0,38.6809,38.695,38.6596,38.6738,29100.0
2017-06-09 14:45:00,54.53,54.59,54.5,54.5,49681.0,38.6596,38.7021,38.6383,38.6383,49681.0
2017-06-09 14:50:00,54.5,54.58,54.42,54.49,36318.0,38.6383,38.695,38.5816,38.6312,36318.0
2017-06-09 14:55:00,54.49,54.53,54.47,54.51,19347.0,38.6312,38.6596,38.6171,38.6454,19347.0
2017-06-09 15:00:00,54.51,54.64,54.51,54.56,23609.0,38.6454,38.7376,38.6454,38.6809,23609.0
2017-06-09 15:05:00,54.55,54.59,54.48,54.56,26522.0,38.6738,38.7021,38.6242,38.6809,26522.0
2017-06-09 15:10:00,54.55,54.59,54.54,54.58,22921.0,38.6738,38.7021,38.6667,38.695,22921.0
2017-06-09 15:15:00,54.59,54.66,54.54,54.65,32468.0,38.7021,38.7518,38.6667,38.7447,32468.0
2017-06-09 15:20:00,54.65,54.67,54.63,54.66,24589.0,38.7447,38.7589,38.7305,38.7518,24589.0
2017-06-09 15:25:00,54.69,54.73,54.64,54.72,26914.0,38.773,38.8014,38.7376,38.7943,26914.0
2017-06-09 15:30:00,54.7,54.7,54.63,54.67,37695.0,38.7801,38.7801,38.7305,38.7589,37695.0
2017-06-09 15:35:00,54.67,54.69,54.65,54.66,29192.0,38.7589,38.773,38.7447,38.7518,29192.0
2017-06-09 15:40:00,54.66,54.69,54.62,54.69,46862.0,38.7518,38.773,38.7234,38.773,46862.0
2017-06-09 15:45:00,54.7,54.77,54.7,54.76,52957.0,38.7801,38.8297,38.7801,38.8227,52957.0
2017-06-09 15:50:00,54.77,54.88,54.76,54.86,86807.0,38.8297,38.9077,38.8227,38.8936,86807.0
2017-06-09 15:55:00,54.85,54.9,54.83,54.88,171852.0,38.8865,38.9219,38.8723,38.9077,171852.0
2017-06-12 09:30:00,54.8,55.13,54.79,54.94,49020.0,38.851,39.085,38.8439,38.9503,49020.0
2017-06-12 09:35:00,55.03,55.34,54.98,55.12,38708.0,39.0141,39.2339,38.9786,39.0779,38708.0
2017-06-12 09:40:00,55.1,55.12,54.94,55.04,17473.0,39.0637,39.0779,38.9503,39.0212,17473.0
2017-06-12 09:45:00,55.05,55.29,55.05,55.29,34612.0,39.0283,39.1984,39.0283,39.1984,34612.0
2017-06-12 09:50:00,55.28,55.32,55.24,55.29,33797.0,39.1913,39.2197,39.163,39.1984,33797.0
2017-06-12 09:55:00,55.29,55.32,54.99,55.05,37444.0,39.1984,39.2197,38.9857,39.0283,37444.0
2017-06-12 10:00:00,55.06,55.1,54.95,55.08,21052.0,39.0353,39.0637,38.9574,39.0495,21052.0
2017-06-12 10:05:00,55.09,55.19,55.03,55.05,41152.0,39.0566,39.1275,39.0141,39.0283,41152.0
2017-06-12 10:10:00,55.06,55.33,55.03,55.31,25772.0,39.0353,39.2268,39.0141,39.2126,25772.0
2017-06-12 10:15:00,55.3,55.38,55.21,55.37,21952.0,39.2055,39.2622,39.1417,39.2551,21952.0
2017-06-12 10:20:00,55.39,55.46,55.31,55.33,35533.0,39.2693,39.3189,39.2126,39.2268,35533.0
2017-06-12 10:25:00,55.34,55.38,55.24,55.31,22869.0,39.2339,39.2622,39.163,39.2126,22869.0
2017-06-12 10:30:00,55.31,55.32,55.2,55.23,34744.0,39.2126,39.2197,39.1346,39.1559,34744.0
2017-06-12 10:35:00,55.24,55.32,55.24,55.3,113218.0,39.163,39.2197,39.163,39.2055,113218.0
2017-06-12 10:40:00,55.3,55.37,55.27,55.3,24795.0,39.2055,39.2551,39.1842,39.2055,24795.0
2017-06-12 10:45:00,55.31,55.38,55.29,55.38,35130.0,39.2126,39.2622,39.1984,39.2622,35130.0
2017-06-12 10:50:00,55.38,55.55,55.37,55.54,38558.0,39.2622,39.3827,39.2551,39.3756,38558.0
2017-06-12 10:55:00,55.53,55.55,55.43,55.53,39640.0,39.3686,39.3827,39.2977,39.3686,39640.0
2017-06-12 11:00:00,55.53,55.57,55.5,55.5,35519.0,39.3686,39.3969,39.3473,39.3473,35519.0
2017-06-12 11:05:00,55.51,55.52,55.35,55.35,33365.0,39.3544,39.3615,39.2409,39.2409,33365.0
2017-06-12 11:10:00,55.35,55.48,55.35,55.38,19117.0,39.2409,39.3331,39.2409,39.2622,19117.0
2017-06-12 11:15:00,55.38,55.42,55.31,55.33,45636.0,39.2622,39.2906,39.2126,39.2268,45636.0
2017-06-12 11:20:00,55.33,55.34,55.25,55.3,52893.0,39.2268,39.2339,39.1701,39.2055,52893.0
2017-06-12 11:25:00,55.31,55.37,55.31,55.36,42893.0,39.2126,39.2551,39.2126,39.248,42893.0
2017-06-12 11:30:00,55.35,55.36,55.31,55.34,36870.0,39.2409,39.248,39.2126,39.2339,36870.0
2017-06-12 11:35:00,55.33,55.34,55.29,55.29,34171.0,39.2268,39.2339,39.1984,39.1984,34171.0
2017-06-12 11:40:00,55.3,55.31,55.24,55.29,26785.0,39.2055,39.2126,39.163,39.1984,26785.0
2017-06-12 11:45:00,55.3,55.39,55.29,55.33,42656.0,39.2055,39.2693,39.1984,39.2268,42656.0
2017-06-12 11:50:00,55.33,55.33,55.28,55.29,26664.0,39.2268,39.2268,39.1913,39.1984,26664.0
2017-06-12 11:55:00,55.28,55.35,55.27,55.35,29018.0,39.1913,39.2409,39.1842,39.2409,29018.0
2017-06-12 12:00:00,55.35,55.35,55.17,55.17,24489.0,39.2409,39.2409,39.1133,39.1133,24489.0
2017-06-12 12:05:00,55.17,55.21,55.16,55.19,25705.0,39.1133,39.1417,39.1062,39.1275,25705.0
2017-06-12 12:10:00,55.19,55.27,55.15,55.23,31974.0,39.1275,39.1842,39.0992,39.1559,31974.0
2017-06-12 12:15:00,55.23,55.26,55.21,55.24,27818.0,39.1559,39.1771,39.1417,39.163,27818.0
2017-06-12 12:20:00,55.24,55.29,55.2,55.21,20344.0,39.163,39.1984,39.1346,39.1417,20344.0
2017-06-12 12:25:00,55.21,55.24,55.19,55.21,18393.0,39.1417,39.163,39.1275,39.1417,18393.0
2017-06-12 12:30:00,55.21,55.3,55.19,55.3,28492.0,39.1417,39.2055,39.1275,39.2055,28492.0
2017-06-12 12:35:00,55.3,55.35,55.3,55.32,17553.0,39.2055,39.2409,39.2055,39.2197,17553.0
2017-06-12 12:40:00,55.32,55.32,55.2,55.22,17605.0,39.2197,39.2197,39.1346,39.1488,17605.0
2017-06-12 12:45:00,55.23,55.26,55.2,55.26,10249.0,39.1559,39.1771,39.1346,39.1771,10249.0
2017-06-12 12:50:00,55.27,55.27,55.23,55.26,14363.0,39.1842,39.1842,39.1559,39.1771,14363.0
2017-06-12 12:55:00,55.27,55.3,55.19,55.19,24018.0,39.1842,39.2055,39.1275,39.1275,24018.0
2017-06-12 13:00:00,55.2,55.25,55.13,55.22,117831.0,39.1346,39.1701,39.085,39.1488,117831.0
2017-06-12 13:05:00,55.21,55.26,55.21,55.23,14708.0,39.1417,39.1771,39.1417,39.1559,14708.0
2017-06-12 13:10:00,55.22,55.22,55.11,55.15,33875.0,39.1488,39.1488,39.0708,39.0992,33875.0
2017-06-12 13:15:00,55.15,55.17,55.14,55.16,25316.0,39.0992,39.1133,39.0921,39.1062,25316.0
2017-06-12 13:20:00,55.17,55.19,55.13,55.15,29898.0,39.1133,39.1275,39.085,39.0992,29898.0
2017-06-12 13:25:00,55.16,55.25,55.15,55.25,18717.0,39.1062,39.1701,39.0992,39.1701,18717.0
2017-06-12 13:30:00,55.26,55.27,55.2,55.22,19772.0,39.1771,39.1842,39.1346,39.1488,19772.0
2017-06-12 13:35:00,55.22,55.24,55.19,55.21,16101.0,39.1488,39.163,39.1275,39.1417,16101.0
2017-06-12 13:40:00,55.21,55.25,55.21,55.23,13785.0,39.1417,39.1701,39.1417,39.1559,13785.0
2017-06-12 13:45:00,55.23,55.3,55.22,55.29,30422.0,39.1559,39.2055,39.1488,39.1984,30422.0
2017-06-12 13:50:00,55.28,55.29,55.25,55.26,17977.0,39.1913,39.1984,39.1701,39.1771,17977.0
2017-06-12 13:55:00,55.25,55.29,55.23,55.27,37849.0,39.1701,39.1984,39.1559,39.1842,37849.0
2017-06-12 14:00:00,55.26,55.31,55.25,55.28,28417.0,39.1771,39.2126,39.1701,39.1913,28417.0
2017-06-12 14:05:00,55.27,55.32,55.24,55.31,33042.0,39.1842,39.2197,39.163,39.2126,33042.0
2017-06-12 14:10:00,55.32,55.34,55.29,55.31,20142.0,39.2197,39.2339,39.1984,39.2126,20142.0
2017-06-12 14:15:00,55.3,55.31,55.28,55.29,26116.0,39.2055,39.2126,39.1913,39.1984,26116.0
2017-06-12 14:20:00,55.28,55.3,55.2,55.3,49870.0,39.1913,39.2055,39.1346,39.2055,49870.0
2017-06-12 14:25:00,55.29,55.29,55.21,55.23,22932.0,39.1984,39.1984,39.1417,39.1559,22932.0
2017-06-12 14:30:00,55.23,55.25,55.21,55.25,27057.0,39.1559,39.1701,39.1417,39.1701,27057.0
2017-06-12 14:35:00,55.24,55.29,55.24,55.29,11538.0,39.163,39.1984,39.163,39.1984,11538.0
2017-06-12 14:40:00,55.29,55.3,55.2,55.2,30877.0,39.1984,39.2055,39.1346,39.1346,30877.0
2017-06-12 14:45:00,55.2,55.23,55.17,55.18,23699.0,39.1346,39.1559,39.1133,39.1204,23699.0
2017-06-12 14:50:00,55.19,55.19,55.15,55.16,18853.0,39.1275,39.1275,39.0992,39.1062,18853.0
2017-06-12 14:55:00,55.16,55.22,55.14,55.22,23982.0,39.1062,39.1488,39.0921,39.1488,23982.0
2017-06-12 15:00:00,55.22,55.22,55.15,55.15,18166.0,39.1488,39.1488,39.0992,39.0992,18166.0
2017-06-12 15:05:00,55.15,55.18,55.12,55.13,20304.0,39.0992,39.1204,39.0779,39.085,20304.0
2017-06-12 15:10:00,55.13,55.13,55.09,55.1,28316.0,39.085,39.085,39.0566,39.0637,28316.0
2017-06-12 15:15:00,55.11,55.18,55.1,55.13,26372.0,39.0708,39.1204,39.0637,39.085,26372.0
2017-06-12 15:20:00,55.12,55.14,55.1,55.11,21466.0,39.0779,39.0921,39.0637,39.0708,21466.0
2017-06-12 15:25:00,55.11,55.11,55.06,55.06,12932.0,39.0708,39.0708,39.0353,39.0353,12932.0
2017-06-12 15:30:00,55.05,55.06,54.99,55.0,37819.0,39.0283,39.0353,38.9857,38.9928,37819.0
2017-06-12 15:35:00,55.0,55.06,54.99,55.02,47794.0,38.9928,39.0353,38.9857,39.007,47794.0
2017-06-12 15:40:00,55.03,55.03,54.98,54.98,32771.0,39.0141,39.0141,38.9786,38.9786,32771.0
2017-06-12 15:45:00,54.98,55.05,54.96,55.05,78200.0,38.9786,39.0283,38.9645,39.0283,78200.0
2017-06-12 15:50:00,55.05,55.08,54.99,55.04,70985.0,39.0283,39.0495,38.9857,39.0212,70985.0
2017-06-12 15:55:00,55.04,55.08,54.98,55.08,197543.0,39.0212,39.0495,38.9786,39.0495,197543.0
2017-06-13 09:30:00,55.0,55.21,55.0,55.05,58260.0,38.9928,39.1417,38.9928,39.0283,58260.0
2017-06-13 09:35:00,55.08,55.08,54.96,55.08,20845.0,39.0495,39.0495,38.9645,39.0495,20845.0
2017-06-13 09:40:00,55.1,55.25,55.09,55.22,20420.0,39.0637,39.1701,39.0566,39.1488,20420.0
2017-06-13 09:45:00,55.23,55.23,55.04,55.13,29543.0,39.1559,39.1559,39.0212,39.085,29543.0
2017-06-13 09:50:00,55.14,55.25,55.12,55.2,39155.0,39.0921,39.1701,39.0779,39.1346,39155.0
2017-06-13 09:55:00,55.19,55.22,55.11,55.14,18928.0,39.1275,39.1488,39.0708,39.0921,18928.0
2017-06-13 10:00:00,55.15,55.25,55.09,55.2,34784.0,39.0992,39.1701,39.0566,39.1346,34784.0
2017-06-13 10:05:00,55.21,55.45,55.2,55.43,30370.0,39.1417,39.3118,39.1346,39.2977,30370.0
2017-06-13 10:10:00,55.43,55.58,55.39,55.56,33650.0,39.2977,39.404,39.2693,39.3898,33650.0
2017-06-13 10:15:00,55.55,55.57,55.51,55.51,22746.0,39.3827,39.3969,39.3544,39.3544,22746.0
2017-06-13 10:20:00,55.52,55.6,55.47,55.49,68456.0,39.3615,39.4182,39.326,39.3402,68456.0
2017-06-13 10:25:00,55.5,55.56,55.49,55.55,37729.0,39.3473,39.3898,39.3402,39.3827,37729.0
2017-06-13 10:30:00,55.55,55.64,55.54,55.61,38810.0,39.3827,39.4465,39.3756,39.4253,38810.0
2017-06-13 10:35:00,55.6,55.68,55.59,55.67,35196.0,39.4182,39.4749,39.4111,39.4678,35196.0
2017-06-13 10:40:00,55.66,55.66,55.58,55.63,25450.0,39.4607,39.4607,39.404,39.4395,25450.0
2017-06-13 10:45:00,55.62,55.68,55.61,55.68,18620.0,39.4324,39.4749,39.4253,39.4749,18620.0
2017-06-13 10:50:00,55.69,55.71,55.6,55.6,41762.0,39.482,39.4962,39.4182,39.4182,41762.0
2017-06-13 10:55:00,55.61,55.65,55.58,55.6,32944.0,39.4253,39.4536,39.404,39.4182,32944.0
2017-06-13 11:00:00,55.6,55.69,55.59,55.69,55238.0,39.4182,39.482,39.4111,39.482,55238.0
2017-06-13 11:05:00,55.69,55.79,55.69,55.79,31576.0,39.482,39.5529,39.482,39.5529,31576.0
2017-06-13 11:10:00,55.78,55.89,55.78,55.86,32964.0,39.5458,39.6238,39.5458,39.6025,32964.0
2017-06-13 11:15:00,55.85,55.86,55.77,55.78,25918.0,39.5954,39.6025,39.5387,39.5458,25918.0
2017-06-13 11:20:00,55.79,55.79,55.7,55.75,17332.0,39.5529,39.5529,39.4891,39.5245,17332.0
2017-06-13 11:25:00,55.75,55.88,55.73,55.88,25952.0,39.5245,39.6167,39.5104,39.6167,25952.0
2017-06-13 11:30:00,55.88,55.88,55.78,55.82,42109.0,39.6167,39.6167,39.5458,39.5742,42109.0
2017-06-13 11:35:00,55.82,55.82,55.69,55.7,32435.0,39.5742,39.5742,39.482,39.4891,32435.0
2017-06-13 11:40:00,55.69,55.74,55.68,55.69,22230.0,39.482,39.5174,39.4749,39.482,22230.0
2017-06-13 11:45:00,55.69,55.72,55.67,55.71,28395.0,39.482,39.5033,39.4678,39.4962,28395.0
2017-06-13 11:50:00,55.7,55.71,55.66,55.66,22335.0,39.4891,39.4962,39.4607,39.4607,22335.0
2017-06-13 11:55:00,55.67,55.67,55.6,55.62,25706.0,39.4678,39.4678,39.4182,39.4324,25706.0
2017-06-13 12:00:00,55.62,55.66,55.61,55.66,21610.0,39.4324,39.4607,39.4253,39.4607,21610.0
2017-06-13 12:05:00,55.67,55.71,55.67,55.68,26095.0,39.4678,39.4962,39.4678,39.4749,26095.0
2017-06-13 12:10:00,55.68,55.68,55.65,55.65,8632.0,39.4749,39.4749,39.4536,39.4536,8632.0
2017-06-13 12:15:00,55.65,55.66,55.63,55.65,18560.0,39.4536,39.4607,39.4395,39.4536,18560.0
2017-06-13 12:20:00,55.65,55.66,55.6,55.62,13045.0,39.4536,39.4607,39.4182,39.4324,13045.0
2017-06-13 12:25:00,55.62,55.69,55.62,55.69,17208.0,39.4324,39.482,39.4324,39.482,17208.0
2017-06-13 12:30:00,55.68,55.73,55.68,55.71,15337.0,39.4749,39.5104,39.4749,39.4962,15337.0
2017-06-13 12:35:00,55.7,55.74,55.68,55.7,27118.0,39.4891,39.5174,39.4749,39.4891,27118.0
2017-06-13 12:40:00,55.7,55.73,55.67,55.71,17473.0,39.4891,39.5104,39.4678,39.4962,17473.0
2017-06-13 12:45:00,55.71,55.72,55.67,55.68,17984.0,39.4962,39.5033,39.4678,39.4749,17984.0
2017-06-13 12:50:00,55.7,55.71,55.69,55.71,13672.0,39.4891,39.4962,39.482,39.4962,13672.0
2017-06-13 12:55:00,55.71,55.74,55.69,55.72,12585.0,39.4962,39.5174,39.482,39.5033,12585.0
2017-06-13 13:00:00,55.71,55.72,55.7,55.72,11600.0,39.4962,39.5033,39.4891,39.5033,11600.0
2017-06-13 13:05:00,55.71,55.74,55.69,55.73,17197.0,39.4962,39.5174,39.482,39.5104,17197.0
2017-06-13 13:10:00,55.72,55.77,55.71,55.71,20336.0,39.5033,39.5387,39.4962,39.4962,20336.0
2017-06-13 13:15:00,55.72,55.72,55.69,55.71,17310.0,39.5033,39.5033,39.482,39.4962,17310.0
2017-06-13 13:20:00,55.71,55.73,55.7,55.73,18597.0,39.4962,39.5104,39.4891,39.5104,18597.0
2017-06-13 13:25:00,55.72,55.73,55.71,55.71,12320.0,39.5033,39.5104,39.4962,39.4962,12320.0
2017-06-13 13:30:00,55.72,55.85,55.72,55.84,31488.0,39.5033,39.5954,39.5033,39.5883,31488.0
2017-06-13 13:35:00,55.84,55.85,55.76,55.83,55831.0,39.5883,39.5954,39.5316,39.5812,55831.0
2017-06-13 13:40:00,55.82,55.83,55.79,55.8,17328.0,39.5742,39.5812,39.5529,39.56,17328.0
2017-06-13 13:45:00,55.8,55.83,55.79,55.83,32398.0,39.56,39.5812,39.5529,39.5812,32398.0
2017-06-13 13:50:00,55.83,55.83,55.81,55.83,57153.0,39.5812,39.5812,39.5671,39.5812,57153.0
2017-06-13 13:55:00,55.83,55.83,55.82,55.83,21889.0,39.5812,39.5812,39.5742,39.5812,21889.0
2017-06-13 14:00:00,55.83,55.93,55.81,55.93,72302.0,39.5812,39.6521,39.5671,39.6521,72302.0
2017-06-13 14:05:00,55.93,55.97,55.89,55.96,25597.0,39.6521,39.6805,39.6238,39.6734,25597.0
2017-06-13 14:10:00,55.95,55.97,55.88,55.89,23085.0,39.6663,39.6805,39.6167,39.6238,23085.0
2017-06-13 14:15:00,55.89,55.91,55.86,55.87,60577.0,39.6238,39.638,39.6025,39.6096,60577.0
2017-06-13 14:20:00,55.87,55.92,55.86,55.91,32368.0,39.6096,39.6451,39.6025,39.638,32368.0
2017-06-13 14:25:00,55.92,55.94,55.87,55.88,23207.0,39.6451,39.6592,39.6096,39.6167,23207.0
2017-06-13 14:30:00,55.88,55.92,55.88,55.9,15652.0,39.6167,39.6451,39.6167,39.6309,15652.0
2017-06-13 14:35:00,55.89,55.96,55.89,55.92,47706.0,39.6238,39.6734,39.6238,39.6451,47706.0
2017-06-13 14:40:00,55.93,55.95,55.92,55.95,11057.0,39.6521,39.6663,39.6451,39.6663,11057.0
2017-06-13 14:45:00,55.95,55.97,55.92,55.92,31697.0,39.6663,39.6805,39.6451,39.6451,31697.0
2017-06-13 14:50:00,55.92,55.93,55.9,55.9,12831.0,39.6451,39.6521,39.6309,39.6309,12831.0
2017-06-13 14:55:00,55.91,55.91,55.83,55.87,20439.0,39.638,39.638,39.5812,39.6096,20439.0
2017-06-13 15:00:00,55.87,55.88,55.84,55.84,35454.0,39.6096,39.6167,39.5883,39.5883,35454.0
2017-06-13 15:05:00,55.84,55.87,55.8,55.83,17456.0,39.5883,39.6096,39.56,39.5812,17456.0
2017-06-13 15:10:00,55.82,55.82,55.76,55.76,21003.0,39.5742,39.5742,39.5316,39.5316,21003.0
2017-06-13 15:15:00,55.77,55.78,55.75,55.76,13863.0,39.5387,39.5458,39.5245,39.5316,13863.0
2017-06-13 15:20:00,55.76,55.81,55.76,55.78,18225.0,39.5316,39.5671,39.5316,39.5458,18225.0
2017-06-13 15:25:00,55.77,55.81,55.76,55.81,20556.0,39.5387,39.5671,39.5316,39.5671,20556.0
2017-06-13 15:30:00,55.81,55.83,55.8,55.82,23026.0,39.5671,39.5812,39.56,39.5742,23026.0
2017-06-13 15:35:00,55.81,55.82,55.77,55.81,25911.0,39.5671,39.5742,39.5387,39.5671,25911.0
2017-06-13 15:40:00,55.81,55.81,55.77,55.78,30470.0,39.5671,39.5671,39.5387,39.5458,30470.0
2017-06-13 15:45:00,55.78,55.82,55.75,55.82,36534.0,39.5458,39.5742,39.5245,39.5742,36534.0
2017-06-13 15:50:00,55.82,55.85,55.76,55.8,113233.0,39.5742,39.5954,39.5316,39.56,113233.0
2017-06-13 15:55:00,55.8,55.87,55.8,55.86,130351.0,39.56,39.6096,39.56,39.6025,130351.0
2017-06-14 09:30:00,55.59,55.83,55.56,55.82,39723.0,39.4111,39.5812,39.3898,39.5742,39723.0
2017-06-14 09:35:00,55.85,55.89,55.62,55.66,18794.0,39.5954,39.6238,39.4324,39.4607,18794.0
2017-06-14 09:40:00,55.66,55.77,55.65,55.77,13875.0,39.4607,39.5387,39.4536,39.5387,13875.0
2017-06-14 09:45:00,55.76,55.76,55.64,55.65,16115.0,39.5316,39.5316,39.4465,39.4536,16115.0
2017-06-14 09:50:00,55.66,55.72,55.65,55.7,10428.0,39.4607,39.5033,39.4536,39.4891,10428.0
2017-06-14 09:55:00,55.7,55.73,55.62,55.62,15142.0,39.4891,39.5104,39.4324,39.4324,15142.0
2017-06-14 10:00:00,55.63,55.75,55.61,55.75,25657.0,39.4395,39.5245,39.4253,39.5245,25657.0
2017-06-14 10:05:00,55.76,55.83,55.72,55.82,27513.0,39.5316,39.5812,39.5033,39.5742,27513.0
2017-06-14 10:10:00,55.83,56.22,55.8,56.2,108053.0,39.5812,39.8577,39.56,39.8436,108053.0
2017-06-14 10:15:00,56.21,56.25,56.08,56.08,83787.0,39.8507,39.879,39.7585,39.7585,83787.0
2017-06-14 10:20:00,56.06,56.06,55.91,55.95,28357.0,39.7443,39.7443,39.638,39.6663,28357.0
2017-06-14 10:25:00,55.94,55.95,55.84,55.88,14789.0,39.6592,39.6663,39.5883,39.6167,14789.0
2017-06-14 10:30:00,55.89,55.99,55.87,55.92,20035.0,39.6238,39.6947,39.6096,39.6451,20035.0
2017-06-14 10:35:00,55.91,55.96,55.89,55.95,12164.0,39.638,39.6734,39.6238,39.6663,12164.0
2017-06-14 10:40:00,55.96,55.96,55.83,55.87,21968.0,39.6734,39.6734,39.5812,39.6096,21968.0
2017-06-14 10:45:00,55.88,55.89,55.79,55.79,15763.0,39.6167,39.6238,39.5529,39.5529,15763.0
2017-06-14 10:50:00,55.8,55.85,55.77,55.82,16432.0,39.56,39.5954,39.5387,39.5742,16432.0
2017-06-14 10:55:00,55.82,55.85,55.81,55.83,20991.0,39.5742,39.5954,39.5671,39.5812,20991.0
2017-06-14 11:00:00,55.84,55.93,55.82,55.91,21414.0,39.5883,39.6521,39.5742,39.638,21414.0
2017-06-14 11:05:00,55.91,56.0,55.91,55.95,35571.0,39.638,39.7018,39.638,39.6663,35571.0
2017-06-14 11:10:00,55.95,55.97,55.9,55.96,22895.0,39.6663,39.6805,39.6309,39.6734,22895.0
2017-06-14 11:15:00,55.96,55.97,55.93,55.97,20231.0,39.6734,39.6805,39.6521,39.6805,20231.0
2017-06-14 11:20:00,55.96,56.03,55.96,56.02,28172.0,39.6734,39.723,39.6734,39.7159,28172.0
2017-06-14 11:25:00,56.03,56.03,55.88,55.89,19400.0,39.723,39.723,39.6167,39.6238,19400.0
2017-06-14 11:30:00,55.89,55.91,55.84,55.85,18963.0,39.6238,39.638,39.5883,39.5954,18963.0
2017-06-14 11:35:00,55.84,55.85,55.76,55.76,12074.0,39.5883,39.5954,39.5316,39.5316,12074.0
2017-06-14 11:40:00,55.77,55.82,55.76,55.77,8913.0,39.5387,39.5742,39.5316,39.5387,8913.0
2017-06-14 11:45:00,55.77,55.84,55.76,55.82,11639.0,39.5387,39.5883,39.5316,39.5742,11639.0
2017-06-14 11:50:00,55.81,55.85,55.78,55.8,14650.0,39.5671,39.5954,39.5458,39.56,14650.0
2017-06-14 11:55:00,55.81,55.89,55.8,55.87,15148.0,39.5671,39.6238,39.56,39.6096,15148.0
2017-06-14 12:00:00,55.87,55.89,55.8,55.81,10597.0,39.6096,39.6238,39.56,39.5671,10597.0
2017-06-14 12:05:00,55.81,55.81,55.72,55.76,14213.0,39.5671,39.5671,39.5033,39.5316,14213.0
2017-06-14 12:10:00,55.75,55.8,55.75,55.78,19346.0,39.5245,39.56,39.5245,39.5458,19346.0
2017-06-14 12:15:00,55.79,55.85,55.78,55.85,13766.0,39.5529,39.5954,39.5458,39.5954,13766.0
2017-06-14 12:20:00,55.85,55.89,55.83,55.85,10899.0,39.5954,39.6238,39.5812,39.5954,10899.0
2017-06-14 12:25:00,55.83,55.89,55.83,55.89,14536.0,39.5812,39.6238,39.5812,39.6238,14536.0
2017-06-14 12:30:00,55.88,55.89,55.85,55.86,15230.0,39.6167,39.6238,39.5954,39.6025,15230.0
2017-06-14 12:35:00,55.87,55.88,55.83,55.84,14068.0,39.6096,39.6167,39.5812,39.5883,14068.0
2017-06-14 12:40:00,55.85,55.93,55.85,55.93,15929.0,39.5954,39.6521,39.5954,39.6521,15929.0
2017-06-14 12:45:00,55.91,55.92,55.86,55.87,9320.0,39.638,39.6451,39.6025,39.6096,9320.0
2017-06-14 12:50:00,55.88,55.89,55.84,55.89,14329.0,39.6167,39.6238,39.5883,39.6238,14329.0
2017-06-14 12:55:00,55.89,55.91,55.87,55.91,22577.0,39.6238,39.638,39.6096,39.638,22577.0
2017-06-14 13:00:00,55.91,56.0,55.9,55.99,20233.0,39.638,39.7018,39.6309,39.6947,20233.0
2017-06-14 13:05:00,55.98,56.05,55.93,55.96,21626.0,39.6876,39.7372,39.6521,39.6734,21626.0
2017-06-14 13:10:00,55.96,55.96,55.91,55.93,11589.0,39.6734,39.6734,39.638,39.6521,11589.0
2017-06-14 13:15:00,55.93,55.95,55.83,55.83,20199.0,39.6521,39.6663,39.5812,39.5812,20199.0
2017-06-14 13:20:00,55.84,55.96,55.84,55.96,14055.0,39.5883,39.6734,39.5883,39.6734,14055.0
2017-06-14 13:25:00,55.95,55.96,55.89,55.89,14332.0,39.6663,39.6734,39.6238,39.6238,14332.0
2017-06-14 13:30:00,55.9,55.95,55.88,55.93,17506.0,39.6309,39.6663,39.6167,39.6521,17506.0
2017-06-14 13:35:00,55.93,55.94,55.82,55.83,13038.0,39.6521,39.6592,39.5742,39.5812,13038.0
2017-06-14 13:40:00,55.83,55.85,55.8,55.83,13735.0,39.5812,39.5954,39.56,39.5812,13735.0
2017-06-14 13:45:00,55.84,55.91,55.83,55.85,21128.0,39.5883,39.638,39.5812,39.5954,21128.0
2017-06-14 13:50:00,55.84,55.86,55.76,55.76,42075.0,39.5883,39.6025,39.5316,39.5316,42075.0
2017-06-14 13:55:00,55.77,55.85,55.77,55.85,11953.0,39.5387,39.5954,39.5387,39.5954,11953.0
2017-06-14 14:00:00,55.84,55.88,55.78,55.85,10674.0,39.5883,39.6167,39.5458,39.5954,10674.0
2017-06-14 14:05:00,55.85,56.0,55.85,55.97,21185.0,39.5954,39.7018,39.5954,39.6805,21185.0
2017-06-14 14:10:00,56.0,56.02,55.96,56.0,16705.0,39.7018,39.7159,39.6734,39.7018,16705.0
2017-06-14 14:15:00,56.0,56.0,55.88,55.96,18860.0,39.7018,39.7018,39.6167,39.6734,18860.0
2017-06-14 14:20:00,55.95,55.99,55.92,55.98,14970.0,39.6663,39.6947,39.6451,39.6876,14970.0
2017-06-14 14:25:00,55.98,56.04,55.98,56.03,16228.0,39.6876,39.7301,39.6876,39.723,16228.0
2017-06-14 14:30:00,56.02,56.05,55.99,56.03,19992.0,39.7159,39.7372,39.6947,39.723,19992.0
2017-06-14 14:35:00,56.03,56.03,55.92,55.96,21905.0,39.723,39.723,39.6451,39.6734,21905.0
2017-06-14 14:40:00,55.95,55.96,55.8,55.82,25949.0,39.6663,39.6734,39.56,39.5742,25949.0
2017-06-14 14:45:00,55.83,55.85,55.77,55.83,20549.0,39.5812,39.5954,39.5387,39.5812,20549.0
2017-06-14 14:50:00,55.82,55.83,55.77,55.8,12743.0,39.5742,39.5812,39.5387,39.56,12743.0
2017-06-14 14:55:00,55.79,55.8,55.75,55.8,13870.0,39.5529,39.56,39.5245,39.56,13870.0
2017-06-14 15:00:00,55.8,55.83,55.72,55.82,22816.0,39.56,39.5812,39.5033,39.5742,22816.0
2017-06-14 15:05:00,55.82,55.9,55.81,55.84,21163.0,39.5742,39.6309,39.5671,39.5883,21163.0
2017-06-14 15:10:00,55.82,55.84,55.76,55.8,31543.0,39.5742,39.5883,39.5316,39.56,31543.0
2017-06-14 15:15:00,55.8,55.85,55.77,55.85,21682.0,39.56,39.5954,39.5387,39.5954,21682.0
2017-06-14 15:20:00,55.84,55.87,55.81,55.82,21313.0,39.5883,39.6096,39.5671,39.5742,21313.0
2017-06-14 15:25:00,55.83,55.84,55.78,55.79,29940.0,39.5812,39.5883,39.5458,39.5529,29940.0
2017-06-14 15:30:00,55.8,55.81,55.75,55.8,18730.0,39.56,39.5671,39.5245,39.56,18730.0
2017-06-14 15:35:00,55.81,55.84,55.79,55.83,24864.0,39.5671,39.5883,39.5529,39.5812,24864.0
2017-06-14 15:40:00,55.84,55.86,55.8,55.8,28380.0,39.5883,39.6025,39.56,39.56,28380.0
2017-06-14 15:45:00,55.8,55.86,55.78,55.86,28774.0,39.56,39.6025,39.5458,39.6025,28774.0
2017-06-14 15:50:00,55.86,55.87,55.81,55.85,50409.0,39.6025,39.6096,39.5671,39.5954,50409.0
2017-06-14 15:55:00,55.85,55.89,55.82,55.88,106885.0,39.5954,39.6238,39.5742,39.6167,106885.0
2017-06-15 09:30:00,55.76,56.16,55.75,56.03,78748.0,39.5316,39.8152,39.5245,39.723,78748.0
2017-06-15 09:35:00,56.03,56.12,55.83,56.0,20074.0,39.723,39.7868,39.5812,39.7018,20074.0
2017-06-15 09:40:00,55.99,56.04,55.73,55.75,25370.0,39.6947,39.7301,39.5104,39.5245,25370.0
2017-06-15 09:45:00,55.7,55.83,55.7,55.78,10313.0,39.4891,39.5812,39.4891,39.5458,10313.0
2017-06-15 09:50:00,55.79,55.85,55.73,55.85,11122.0,39.5529,39.5954,39.5104,39.5954,11122.0
2017-06-15 09:55:00,55.84,55.87,55.8,55.84,7916.0,39.5883,39.6096,39.56,39.5883,7916.0
2017-06-15 10:00:00,55.84,55.84,55.71,55.74,32795.0,39.5883,39.5883,39.4962,39.5174,32795.0
2017-06-15 10:05:00,55.73,55.74,55.63,55.66,10691.0,39.5104,39.5174,39.4395,39.4607,10691.0
2017-06-15 10:10:00,55.66,55.68,55.6,55.61,19820.0,39.4607,39.4749,39.4182,39.4253,19820.0
2017-06-15 10:15:00,55.61,55.65,55.55,55.6,18779.0,39.4253,39.4536,39.3827,39.4182,18779.0
2017-06-15 10:20:00,55.59,55.6,55.51,55.51,7989.0,39.4111,39.4182,39.3544,39.3544,7989.0
2017-06-15 10:25:00,55.52,55.58,55.5,55.57,16662.0,39.3615,39.404,39.3473,39.3969,16662.0
2017-06-15 10:30:00,55.57,55.7,55.57,55.66,8193.0,39.3969,39.4891,39.3969,39.4607,8193.0
2017-06-15 10:35:00,55.66,55.66,55.6,55.62,12621.0,39.4607,39.4607,39.4182,39.4324,12621.0
2017-06-15 10:40:00,55.62,55.63,55.56,55.56,13412.0,39.4324,39.4395,39.3898,39.3898,13412.0
2017-06-15 10:45:00,55.55,55.61,55.54,55.58,12800.0,39.3827,39.4253,39.3756,39.404,12800.0
2017-06-15 10:50:00,55.57,55.62,55.53,55.58,22286.0,39.3969,39.4324,39.3686,39.404,22286.0
2017-06-15 10:55:00,55.59,55.8,55.59,55.78,13650.0,39.4111,39.56,39.4111,39.5458,13650.0
2017-06-15 11:00:00,55.78,55.96,55.78,55.95,19079.0,39.5458,39.6734,39.5458,39.6663,19079.0
2017-06-15 11:05:00,55.95,56.03,55.92,55.98,40154.0,39.6663,39.723,39.6451,39.6876,40154.0
2017-06-15 11:10:00,55.97,56.06,55.95,55.99,27385.0,39.6805,39.7443,39.6663,39.6947,27385.0
2017-06-15 11:15:00,55.98,56.06,55.98,56.03,20408.0,39.6876,39.7443,39.6876,39.723,20408.0
2017-06-15 11:20:00,56.04,56.09,55.99,56.03,27370.0,39.7301,39.7656,39.6947,39.723,27370.0
2017-06-15 11:25:00,56.01,56.1,56.0,56.1,15269.0,39.7089,39.7727,39.7018,39.7727,15269.0
2017-06-15 11:30:00,56.09,56.11,56.02,56.11,13777.0,39.7656,39.7798,39.7159,39.7798,13777.0
2017-06-15 11:35:00,56.11,56.13,56.06,56.13,12467.0,39.7798,39.7939,39.7443,39.7939,12467.0
2017-06-15 11:40:00,56.13,56.21,56.13,56.19,19640.0,39.7939,39.8507,39.7939,39.8365,19640.0
2017-06-15 11:45:00,56.19,56.23,56.17,56.23,16316.0,39.8365,39.8648,39.8223,39.8648,16316.0
2017-06-15 11:50:00,56.22,56.24,56.15,56.16,23906.0,39.8577,39.8719,39.8081,39.8152,23906.0
2017-06-15 11:55:00,56.16,56.17,56.11,56.11,13773.0,39.8152,39.8223,39.7798,39.7798,13773.0
2017-06-15 12:00:00,56.11,56.12,56.06,56.07,15959.0,39.7798,39.7868,39.7443,39.7514,15959.0
2017-06-15 12:05:00,56.07,56.09,56.06,56.08,14549.0,39.7514,39.7656,39.7443,39.7585,14549.0
2017-06-15 12:10:00,56.08,56.08,56.04,56.08,18989.0,39.7585,39.7585,39.7301,39.7585,18989.0
2017-06-15 12:15:00,56.08,56.13,56.07,56.12,9958.0,39.7585,39.7939,39.7514,39.7868,9958.0
2017-06-15 12:20:00,56.11,56.11,56.06,56.08,8990.0,39.7798,39.7798,39.7443,39.7585,8990.0
2017-06-15 12:25:00,56.06,56.08,56.04,56.08,9855.0,39.7443,39.7585,39.7301,39.7585,9855.0
2017-06-15 12:30:00,56.08,56.12,56.07,56.11,10129.0,39.7585,39.7868,39.7514,39.7798,10129.0
2017-06-15 12:35:00,56.12,56.16,56.11,56.14,9116.0,39.7868,39.8152,39.7798,39.801,9116.0
2017-06-15 12:40:00,56.14,56.19,56.13,56.19,9462.0,39.801,39.8365,39.7939,39.8365,9462.0
2017-06-15 12:45:00,56.19,56.21,56.15,56.15,9730.0,39.8365,39.8507,39.8081,39.8081,9730.0
2017-06-15 12:50:00,56.16,56.17,56.15,56.17,6314.0,39.8152,39.8223,39.8081,39.8223,6314.0
2017-06-15 12:55:00,56.17,56.21,56.16,56.17,11529.0,39.8223,39.8507,39.8152,39.8223,11529.0
2017-06-15 13:00:00,56.18,56.22,56.17,56.19,8177.0,39.8294,39.8577,39.8223,39.8365,8177.0
2017-06-15 13:05:00,56.19,56.2,56.15,56.18,8926.0,39.8365,39.8436,39.8081,39.8294,8926.0
2017-06-15 13:10:00,56.17,56.2,56.16,56.19,9233.0,39.8223,39.8436,39.8152,39.8365,9233.0
2017-06-15 13:15:00,56.19,56.21,56.15,56.16,11726.0,39.8365,39.8507,39.8081,39.8152,11726.0
2017-06-15 13:20:00,56.17,56.18,56.14,56.15,9246.0,39.8223,39.8294,39.801,39.8081,9246.0
2017-06-15 13:25:00,56.15,56.15,56.1,56.11,7781.0,39.8081,39.8081,39.7727,39.7798,7781.0
2017-06-15 13:30:00,56.11,56.15,56.1,56.15,20964.0,39.7798,39.8081,39.7727,39.8081,20964.0
2017-06-15 13:35:00,56.15,56.15,56.1,56.1,4399.0,39.8081,39.8081,39.7727,39.7727,4399.0
2017-06-15 13:40:00,56.1,56.11,56.04,56.05,6635.0,39.7727,39.7798,39.7301,39.7372,6635.0
2017-06-15 13:45:00,56.05,56.06,56.02,56.05,10264.0,39.7372,39.7443,39.7159,39.7372,10264.0
2017-06-15 13:50:00,56.05,56.07,56.05,56.07,4388.0,39.7372,39.7514,39.7372,39.7514,4388.0
2017-06-15 13:55:00,56.07,56.1,56.05,56.06,16809.0,39.7514,39.7727,39.7372,39.7443,16809.0
2017-06-15 14:00:00,56.06,56.06,56.0,56.01,12445.0,39.7443,39.7443,39.7018,39.7089,12445.0
2017-06-15 14:05:00,56.01,56.01,55.96,55.97,12926.0,39.7089,39.7089,39.6734,39.6805,12926.0
2017-06-15 14:10:00,55.98,55.99,55.95,55.98,11086.0,39.6876,39.6947,39.6663,39.6876,11086.0
2017-06-15 14:15:00,55.98,55.98,55.91,55.92,14381.0,39.6876,39.6876,39.638,39.6451,14381.0
2017-06-15 14:20:00,55.93,55.94,55.9,55.91,17849.0,39.6521,39.6592,39.6309,39.638,17849.0
2017-06-15 14:25:00,55.92,55.93,55.89,55.89,7476.0,39.6451,39.6521,39.6238,39.6238,7476.0
2017-06-15 14:30:00,55.89,55.9,55.87,55.87,4788.0,39.6238,39.6309,39.6096,39.6096,4788.0
2017-06-15 14:35:00,55.88,55.89,55.86,55.87,10040.0,39.6167,39.6238,39.6025,39.6096,10040.0
2017-06-15 14:40:00,55.87,55.89,55.85,55.89,7740.0,39.6096,39.6238,39.5954,39.6238,7740.0
2017-06-15 14:45:00,55.9,55.91,55.86,55.89,5810.0,39.6309,39.638,39.6025,39.6238,5810.0
2017-06-15 14:50:00,55.89,55.9,55.85,55.86,17662.0,39.6238,39.6309,39.5954,39.6025,17662.0
2017-06-15 14:55:00,55.85,55.86,55.83,55.84,11411.0,39.5954,39.6025,39.5812,39.5883,11411.0
2017-06-15 15:00:00,55.85,55.87,55.84,55.86,10859.0,39.5954,39.6096,39.5883,39.6025,10859.0
2017-06-15 15:05:00,55.87,55.89,55.84,55.88,16806.0,39.6096,39.6238,39.5883,39.6167,16806.0
2017-06-15 15:10:00,55.89,55.89,55.87,55.87,3969.0,39.6238,39.6238,39.6096,39.6096,3969.0
2017-06-15 15:15:00,55.87,55.89,55.83,55.84,18085.0,39.6096,39.6238,39.5812,39.5883,18085.0
2017-06-15 15:20:00,55.84,55.84,55.78,55.79,13426.0,39.5883,39.5883,39.5458,39.5529,13426.0
2017-06-15 15:25:00,55.8,55.8,55.77,55.8,23612.0,39.56,39.56,39.5387,39.56,23612.0
2017-06-15 15:30:00,55.8,55.85,55.75,55.82,30759.0,39.56,39.5954,39.5245,39.5742,30759.0
2017-06-15 15:35:00,55.82,55.87,55.77,55.77,20367.0,39.5742,39.6096,39.5387,39.5387,20367.0
2017-06-15 15:40:00,55.78,55.79,55.74,55.76,21897.0,39.5458,39.5529,39.5174,39.5316,21897.0
2017-06-15 15:45:00,55.76,55.79,55.75,55.78,31158.0,39.5316,39.5529,39.5245,39.5458,31158.0
2017-06-15 15:50:00,55.79,55.79,55.73,55.73,45863.0,39.5529,39.5529,39.5104,39.5104,45863.0
2017-06-15 15:55:00,55.74,55.82,55.73,55.82,112454.0,39.5174,39.5742,39.5104,39.5742,112454.0
2017-06-16 09:30:00,55.88,55.91,55.84,55.86,394062.0,39.6167,39.638,39.5883,39.6025,394062.0
2017-06-16 09:35:00,55.89,55.89,55.67,55.75,13942.0,39.6238,39.6238,39.4678,39.5245,13942.0
2017-06-16 09:40:00,55.72,55.83,55.68,55.73,10949.0,39.5033,39.5812,39.4749,39.5104,10949.0
2017-06-16 09:45:00,55.71,55.84,55.67,55.83,10260.0,39.4962,39.5883,39.4678,39.5812,10260.0
2017-06-16 09:50:00,55.79,55.85,55.74,55.77,11816.0,39.5529,39.5954,39.5174,39.5387,11816.0
2017-06-16 09:55:00,55.74,55.76,55.67,55.74,13944.0,39.5174,39.5316,39.4678,39.5174,13944.0
2017-06-16 10:00:00,55.73,55.81,55.72,55.78,36214.0,39.5104,39.5671,39.5033,39.5458,36214.0
2017-06-16 10:05:00,55.79,55.82,55.74,55.8,14920.0,39.5529,39.5742,39.5174,39.56,14920.0
2017-06-16 10:10:00,55.8,55.82,55.76,55.77,16601.0,39.56,39.5742,39.5316,39.5387,16601.0
2017-06-16 10:15:00,55.78,55.85,55.75,55.84,16016.0,39.5458,39.5954,39.5245,39.5883,16016.0
2017-06-16 10:20:00,55.84,55.86,55.76,55.77,10895.0,39.5883,39.6025,39.5316,39.5387,10895.0
2017-06-16 10:25:00,55.77,55.78,55.72,55.76,9466.0,39.5387,39.5458,39.5033,39.5316,9466.0
2017-06-16 10:30:00,55.76,55.76,55.67,55.69,18805.0,39.5316,39.5316,39.4678,39.482,18805.0
2017-06-16 10:35:00,55.7,55.74,55.69,55.73,8957.0,39.4891,39.5174,39.482,39.5104,8957.0
2017-06-16 10:40:00,55.73,55.78,55.73,55.74,9172.0,39.5104,39.5458,39.5104,39.5174,9172.0
2017-06-16 10:45:00,55.75,55.75,55.69,55.71,9229.0,39.5245,39.5245,39.482,39.4962,9229.0
2017-06-16 10:50:00,55.7,55.7,55.62,55.67,86700.0,39.4891,39.4891,39.4324,39.4678,86700.0
2017-06-16 10:55:00,55.65,55.74,55.65,55.71,12172.0,39.4536,39.5174,39.4536,39.4962,12172.0
2017-06-16 11:00:00,55.71,55.77,55.7,55.77,68727.0,39.4962,39.5387,39.4891,39.5387,68727.0
2017-06-16 11:05:00,55.77,55.8,55.74,55.74,14529.0,39.5387,39.56,39.5174,39.5174,14529.0
2017-06-16 11:10:00,55.73,55.93,55.71,55.93,28454.0,39.5104,39.6521,39.4962,39.6521,28454.0
2017-06-16 11:15:00,55.93,55.93,55.9,55.93,15010.0,39.6521,39.6521,39.6309,39.6521,15010.0
2017-06-16 11:20:00,55.92,55.93,55.86,55.93,12062.0,39.6451,39.6521,39.6025,39.6521,12062.0
2017-06-16 11:25:00,55.93,56.0,55.91,56.0,25095.0,39.6521,39.7018,39.638,39.7018,25095.0
2017-06-16 11:30:00,56.0,56.13,56.0,56.12,65456.0,39.7018,39.7939,39.7018,39.7868,65456.0
2017-06-16 11:35:00,56.13,56.14,56.07,56.13,10837.0,39.7939,39.801,39.7514,39.7939,10837.0
2017-06-16 11:40:00,56.13,56.2,56.12,56.2,19300.0,39.7939,39.8436,39.7868,39.8436,19300.0
2017-06-16 11:45:00,56.2,56.24,56.18,56.21,28059.0,39.8436,39.8719,39.8294,39.8507,28059.0
2017-06-16 11:50:00,56.19,56.3,56.18,56.27,26760.0,39.8365,39.9145,39.8294,39.8932,26760.0
2017-06-16 11:55:00,56.26,56.29,56.25,56.25,13619.0,39.8861,39.9074,39.879,39.879,13619.0
2017-06-16 12:00:00,56.26,56.27,56.16,56.2,12552.0,39.8861,39.8932,39.8152,39.8436,12552.0
2017-06-16 12:05:00,56.2,56.22,56.16,56.17,11959.0,39.8436,39.8577,39.8152,39.8223,11959.0
2017-06-16 12:10:00,56.18,56.23,56.16,56.23,6418.0,39.8294,39.8648,39.8152,39.8648,6418.0
2017-06-16 12:15:00,56.24,56.32,56.24,56.29,10936.0,39.8719,39.9286,39.8719,39.9074,10936.0
2017-06-16 12:20:00,56.29,56.3,56.26,56.28,7246.0,39.9074,39.9145,39.8861,39.9003,7246.0
2017-06-16 12:25:00,56.28,56.29,56.24,56.25,9775.0,39.9003,39.9074,39.8719,39.879,9775.0
2017-06-16 12:30:00,56.25,56.26,56.21,56.23,18432.0,39.879,39.8861,39.8507,39.8648,18432.0
2017-06-16 12:35:00,56.23,56.25,56.2,56.2,10353.0,39.8648,39.879,39.8436,39.8436,10353.0
2017-06-16 12:40:00,56.2,56.22,56.13,56.15,55313.0,39.8436,39.8577,39.7939,39.8081,55313.0
2017-06-16 12:45:00,56.15,56.17,56.13,56.15,16779.0,39.8081,39.8223,39.7939,39.8081,16779.0
2017-06-16 12:50:00,56.16,56.18,56.14,56.17,12127.0,39.8152,39.8294,39.801,39.8223,12127.0
2017-06-16 12:55:00,56.17,56.17,56.13,56.14,19499.0,39.8223,39.8223,39.7939,39.801,19499.0
2017-06-16 13:00:00,56.14,56.15,56.11,56.12,20261.0,39.801,39.8081,39.7798,39.7868,20261.0
2017-06-16 13:05:00,56.13,56.21,56.12,56.21,35244.0,39.7939,39.8507,39.7868,39.8507,35244.0
2017-06-16 13:10:00,56.21,56.3,56.19,56.28,35603.0,39.8507,39.9145,39.8365,39.9003,35603.0
2017-06-16 13:15:00,56.27,56.31,56.26,56.29,15395.0,39.8932,39.9215,39.8861,39.9074,15395.0
2017-06-16 13:20:00,56.3,56.35,56.29,56.32,22628.0,39.9145,39.9499,39.9074,39.9286,22628.0
2017-06-16 13:25:00,56.33,56.34,56.3,56.3,14266.0,39.9357,39.9428,39.9145,39.9145,14266.0
2017-06-16 13:30:00,56.3,56.37,56.28,56.36,41721.0,39.9145,39.9641,39.9003,39.957,41721.0
2017-06-16 13:35:00,56.36,56.4,56.34,56.34,38121.0,39.957,39.9854,39.9428,39.9428,38121.0
2017-06-16 13:40:00,56.34,56.35,56.3,56.32,21184.0,39.9428,39.9499,39.9145,39.9286,21184.0
2017-06-16 13:45:00,56.32,56.34,56.3,56.33,10365.0,39.9286,39.9428,39.9145,39.9357,10365.0
2017-06-16 13:50:00,56.35,56.43,56.33,56.42,29146.0,39.9499,40.0066,39.9357,39.9995,29146.0
2017-06-16 13:55:00,56.42,56.47,56.39,56.46,69930.0,39.9995,40.035,39.9783,40.0279,69930.0
2017-06-16 14:00:00,56.46,56.47,56.45,56.47,25259.0,40.0279,40.035,40.0208,40.035,25259.0
2017-06-16 14:05:00,56.46,56.52,56.46,56.52,36257.0,40.0279,40.0704,40.0279,40.0704,36257.0
2017-06-16 14:10:00,56.52,56.54,56.5,56.52,25351.0,40.0704,40.0846,40.0563,40.0704,25351.0
2017-06-16 14:15:00,56.51,56.51,56.49,56.5,17077.0,40.0633,40.0633,40.0492,40.0563,17077.0
2017-06-16 14:20:00,56.51,56.55,56.5,56.54,17814.0,40.0633,40.0917,40.0563,40.0846,17814.0
2017-06-16 14:25:00,56.55,56.57,56.51,56.52,22670.0,40.0917,40.1059,40.0633,40.0704,22670.0
2017-06-16 14:30:00,56.52,56.56,56.51,56.56,16785.0,40.0704,40.0988,40.0633,40.0988,16785.0
2017-06-16 14:35:00,56.56,56.57,56.54,56.55,24852.0,40.0988,40.1059,40.0846,40.0917,24852.0
2017-06-16 14:40:00,56.56,56.56,56.5,56.5,31342.0,40.0988,40.0988,40.0563,40.0563,31342.0
2017-06-16 14:45:00,56.5,56.53,56.48,56.5,40582.0,40.0563,40.0775,40.0421,40.0563,40582.0
2017-06-16 14:50:00,56.48,56.5,56.41,56.41,25229.0,40.0421,40.0563,39.9924,39.9924,25229.0
2017-06-16 14:55:00,56.4,56.41,56.37,56.4,17604.0,39.9854,39.9924,39.9641,39.9854,17604.0
2017-06-16 15:00:00,56.4,56.41,56.34,56.37,31697.0,39.9854,39.9924,39.9428,39.9641,31697.0
2017-06-16 15:05:00,56.37,56.42,56.36,56.4,57868.0,39.9641,39.9995,39.957,39.9854,57868.0
2017-06-16 15:10:00,56.41,56.41,56.3,56.33,26212.0,39.9924,39.9924,39.9145,39.9357,26212.0
2017-06-16 15:15:00,56.33,56.39,56.33,56.38,42204.0,39.9357,39.9783,39.9357,39.9712,42204.0
2017-06-16 15:20:00,56.38,56.42,56.37,56.41,18153.0,39.9712,39.9995,39.9641,39.9924,18153.0
2017-06-16 15:25:00,56.42,56.44,56.4,56.43,41336.0,39.9995,40.0137,39.9854,40.0066,41336.0
2017-06-16 15:30:00,56.44,56.53,56.43,56.48,57067.0,40.0137,40.0775,40.0066,40.0421,57067.0
2017-06-16 15:35:00,56.48,56.49,56.42,56.45,39124.0,40.0421,40.0492,39.9995,40.0208,39124.0
2017-06-16 15:40:00,56.46,56.46,56.38,56.39,60406.0,40.0279,40.0279,39.9712,39.9783,60406.0
2017-06-16 15:45:00,56.38,56.48,56.36,56.48,65003.0,39.9712,40.0421,39.957,40.0421,65003.0
2017-06-16 15:50:00,56.48,56.6,56.47,56.56,103727.0,40.0421,40.1271,40.035,40.0988,103727.0
2017-06-16 15:55:00,56.55,56.56,56.49,56.51,146900.0,40.0917,40.0988,40.0492,40.0633,146900.0
2017-06-19 09:30:00,56.95,57.02,56.7,56.92,70822.0,40.3753,40.4249,40.198,40.354,70822.0
2017-06-19 09:35:00,56.91,56.91,56.68,56.83,29823.0,40.3469,40.3469,40.1839,40.2902,29823.0
2017-06-19 09:40:00,56.84,56.85,56.63,56.66,13256.0,40.2973,40.3044,40.1484,40.1697,13256.0
2017-06-19 09:45:00,56.66,56.82,56.6,56.77,20153.0,40.1697,40.2831,40.1271,40.2477,20153.0
2017-06-19 09:50:00,56.77,56.79,56.68,56.73,21290.0,40.2477,40.2618,40.1839,40.2193,21290.0
2017-06-19 09:55:00,56.73,56.85,56.65,56.85,22429.0,40.2193,40.3044,40.1626,40.3044,22429.0
2017-06-19 10:00:00,56.86,56.86,56.68,56.78,35747.0,40.3115,40.3115,40.1839,40.2548,35747.0
2017-06-19 10:05:00,56.78,56.82,56.68,56.8,41810.0,40.2548,40.2831,40.1839,40.2689,41810.0
2017-06-19 10:10:00,56.8,56.86,56.73,56.85,32893.0,40.2689,40.3115,40.2193,40.3044,32893.0
2017-06-19 10:15:00,56.85,57.09,56.84,57.06,79410.0,40.3044,40.4745,40.2973,40.4533,79410.0
2017-06-19 10:20:00,57.06,57.08,56.88,56.92,37721.0,40.4533,40.4674,40.3257,40.354,37721.0
2017-06-19 10:25:00,56.91,57.01,56.89,56.9,21051.0,40.3469,40.4178,40.3327,40.3398,21051.0
2017-06-19 10:30:00,56.89,57.01,56.88,56.95,19490.0,40.3327,40.4178,40.3257,40.3753,19490.0
2017-06-19 10:35:00,56.96,57.0,56.86,56.9,21316.0,40.3824,40.4107,40.3115,40.3398,21316.0
2017-06-19 10:40:00,56.9,57.0,56.89,56.99,26181.0,40.3398,40.4107,40.3327,40.4036,26181.0
2017-06-19 10:45:00,56.98,56.99,56.88,56.92,13154.0,40.3966,40.4036,40.3257,40.354,13154.0
2017-06-19 10:50:00,56.9,56.9,56.83,56.87,11974.0,40.3398,40.3398,40.2902,40.3186,11974.0
2017-06-19 10:55:00,56.87,56.89,56.71,56.71,21197.0,40.3186,40.3327,40.2051,40.2051,21197.0
2017-06-19 11:00:00,56.71,56.75,56.68,56.69,19544.0,40.2051,40.2335,40.1839,40.191,19544.0
2017-06-19 11:05:00,56.7,56.71,56.63,56.64,12713.0,40.198,40.2051,40.1484,40.1555,12713.0
2017-06-19 11:10:00,56.64,56.78,56.64,56.77,25524.0,40.1555,40.2548,40.1555,40.2477,25524.0
2017-06-19 11:15:00,56.77,56.78,56.67,56.67,12096.0,40.2477,40.2548,40.1768,40.1768,12096.0
2017-06-19 11:20:00,56.67,56.71,56.62,56.69,21938.0,40.1768,40.2051,40.1413,40.191,21938.0
2017-06-19 11:25:00,56.7,56.7,56.61,56.69,18558.0,40.198,40.198,40.1342,40.191,18558.0
2017-06-19 11:30:00,56.69,56.7,56.63,56.66,15835.0,40.191,40.198,40.1484,40.1697,15835.0
2017-06-19 11:35:00,56.66,56.7,56.62,56.69,16781.0,40.1697,40.198,40.1413,40.191,16781.0
2017-06-19 11:40:00,56.7,56.74,56.67,56.73,31619.0,40.198,40.2264,40.1768,40.2193,31619.0
2017-06-19 11:45:00,56.74,56.77,56.72,56.72,14520.0,40.2264,40.2477,40.2122,40.2122,14520.0
2017-06-19 11:50:00,56.72,56.76,56.7,56.75,13222.0,40.2122,40.2406,40.198,40.2335,13222.0
2017-06-19 11:55:00,56.75,56.79,56.74,56.78,14484.0,40.2335,40.2618,40.2264,40.2548,14484.0
2017-06-19 12:00:00,56.77,56.81,56.76,56.76,10726.0,40.2477,40.276,40.2406,40.2406,10726.0
2017-06-19 12:05:00,56.77,56.8,56.76,56.79,11766.0,40.2477,40.2689,40.2406,40.2618,11766.0
2017-06-19 12:10:00,56.79,56.79,56.69,56.71,12711.0,40.2618,40.2618,40.191,40.2051,12711.0
2017-06-19 12:15:00,56.71,56.72,56.68,56.7,14312.0,40.2051,40.2122,40.1839,40.198,14312.0
2017-06-19 12:20:00,56.71,56.74,56.68,56.69,9211.0,40.2051,40.2264,40.1839,40.191,9211.0
2017-06-19 12:25:00,56.68,56.7,56.65,56.66,8069.0,40.1839,40.198,40.1626,40.1697,8069.0
2017-06-19 12:30:00,56.66,56.68,56.57,56.6,12823.0,40.1697,40.1839,40.1059,40.1271,12823.0
2017-06-19 12:35:00,56.6,56.63,56.59,56.61,9717.0,40.1271,40.1484,40.1201,40.1342,9717.0
2017-06-19 12:40:00,56.62,56.62,56.57,56.58,8167.0,40.1413,40.1413,40.1059,40.113,8167.0
2017-06-19 12:45:00,56.58,56.61,56.56,56.56,8688.0,40.113,40.1342,40.0988,40.0988,8688.0
2017-06-19 12:50:00,56.56,56.61,56.56,56.61,5130.0,40.0988,40.1342,40.0988,40.1342,5130.0
2017-06-19 12:55:00,56.62,56.63,56.59,56.59,12861.0,40.1413,40.1484,40.1201,40.1201,12861.0
2017-06-19 13:00:00,56.58,56.64,56.57,56.64,9791.0,40.113,40.1555,40.1059,40.1555,9791.0
2017-06-19 13:05:00,56.64,56.69,56.64,56.68,11786.0,40.1555,40.191,40.1555,40.1839,11786.0
2017-06-19 13:10:00,56.68,56.68,56.65,56.65,3820.0,40.1839,40.1839,40.1626,40.1626,3820.0
2017-06-19 13:15:00,56.66,56.68,56.62,56.63,8816.0,40.1697,40.1839,40.1413,40.1484,8816.0
2017-06-19 13:20:00,56.64,56.68,56.63,56.65,3794.0,40.1555,40.1839,40.1484,40.1626,3794.0
2017-06-19 13:25:00,56.65,56.66,56.61,56.65,9628.0,40.1626,40.1697,40.1342,40.1626,9628.0
2017-06-19 13:30:00,56.65,56.72,56.65,56.72,15860.0,40.1626,40.2122,40.1626,40.2122,15860.0
2017-06-19 13:35:00,56.71,56.74,56.69,56.73,15869.0,40.2051,40.2264,40.191,40.2193,15869.0
2017-06-19 13:40:00,56.72,56.75,56.7,56.7,7247.0,40.2122,40.2335,40.198,40.198,7247.0
2017-06-19 13:45:00,56.71,56.72,56.68,56.69,10708.0,40.2051,40.2122,40.1839,40.191,10708.0
2017-06-19 13:50:00,56.68,56.69,56.66,56.67,9128.0,40.1839,40.191,40.1697,40.1768,9128.0
2017-06-19 13:55:00,56.66,56.68,56.65,56.66,11055.0,40.1697,40.1839,40.1626,40.1697,11055.0
2017-06-19 14:00:00,56.64,56.66,56.62,56.64,13631.0,40.1555,40.1697,40.1413,40.1555,13631.0
2017-06-19 14:05:00,56.63,56.67,56.62,56.67,10178.0,40.1484,40.1768,40.1413,40.1768,10178.0
2017-06-19 14:10:00,56.67,56.68,56.63,56.63,9236.0,40.1768,40.1839,40.1484,40.1484,9236.0
2017-06-19 14:15:00,56.63,56.67,56.59,56.67,10868.0,40.1484,40.1768,40.1201,40.1768,10868.0
2017-06-19 14:20:00,56.66,56.73,56.65,56.69,13572.0,40.1697,40.2193,40.1626,40.191,13572.0
2017-06-19 14:25:00,56.7,56.73,56.69,56.72,7940.0,40.198,40.2193,40.191,40.2122,7940.0
2017-06-19 14:30:00,56.71,56.75,56.71,56.74,16926.0,40.2051,40.2335,40.2051,40.2264,16926.0
2017-06-19 14:35:00,56.74,56.74,56.68,56.7,14916.0,40.2264,40.2264,40.1839,40.198,14916.0
2017-06-19 14:40:00,56.7,56.79,56.69,56.75,16738.0,40.198,40.2618,40.191,40.2335,16738.0
2017-06-19 14:45:00,56.76,56.83,56.73,56.82,23045.0,40.2406,40.2902,40.2193,40.2831,23045.0
2017-06-19 14:50:00,56.82,56.92,56.78,56.8,29269.0,40.2831,40.354,40.2548,40.2689,29269.0
2017-06-19 14:55:00,56.8,56.81,56.75,56.8,17931.0,40.2689,40.276,40.2335,40.2689,17931.0
2017-06-19 15:00:00,56.8,56.81,56.78,56.8,18552.0,40.2689,40.276,40.2548,40.2689,18552.0
2017-06-19 15:05:00,56.8,56.83,56.79,56.81,22853.0,40.2689,40.2902,40.2618,40.276,22853.0
2017-06-19 15:10:00,56.81,56.83,56.79,56.82,13777.0,40.276,40.2902,40.2618,40.2831,13777.0
2017-06-19 15:15:00,56.83,56.85,56.81,56.82,13604.0,40.2902,40.3044,40.276,40.2831,13604.0
2017-06-19 15:20:00,56.83,56.86,56.82,56.83,23037.0,40.2902,40.3115,40.2831,40.2902,23037.0
2017-06-19 15:25:00,56.83,56.84,56.79,56.79,18091.0,40.2902,40.2973,40.2618,40.2618,18091.0
2017-06-19 15:30:00,56.78,56.8,56.78,56.79,12216.0,40.2548,40.2689,40.2548,40.2618,12216.0
2017-06-19 15:35:00,56.8,56.81,56.78,56.79,23324.0,40.2689,40.276,40.2548,40.2618,23324.0
2017-06-19 15:40:00,56.78,56.82,56.76,56.82,25169.0,40.2548,40.2831,40.2406,40.2831,25169.0
2017-06-19 15:45:00,56.82,56.92,56.82,56.91,41069.0,40.2831,40.354,40.2831,40.3469,41069.0
2017-06-19 15:50:00,56.92,56.93,56.88,56.92,79034.0,40.354,40.3611,40.3257,40.354,79034.0
2017-06-19 15:55:00,56.93,56.96,56.91,56.94,171442.0,40.3611,40.3824,40.3469,40.3682,171442.0
2017-06-20 09:30:00,56.85,57.0,56.85,56.97,37286.0,40.3044,40.4107,40.3044,40.3895,37286.0
2017-06-20 09:35:00,56.97,56.97,56.85,56.94,9784.0,40.3895,40.3895,40.3044,40.3682,9784.0
2017-06-20 09:40:00,56.91,56.93,56.81,56.88,17579.0,40.3469,40.3611,40.276,40.3257,17579.0
2017-06-20 09:45:00,56.86,56.91,56.85,56.87,17353.0,40.3115,40.3469,40.3044,40.3186,17353.0
2017-06-20 09:50:00,56.87,56.88,56.8,56.8,17455.0,40.3186,40.3257,40.2689,40.2689,17455.0
2017-06-20 09:55:00,56.8,56.83,56.72,56.75,27852.0,40.2689,40.2902,40.2122,40.2335,27852.0
2017-06-20 10:00:00,56.75,56.78,56.74,56.76,24356.0,40.2335,40.2548,40.2264,40.2406,24356.0
2017-06-20 10:05:00,56.75,56.81,56.75,56.77,23702.0,40.2335,40.276,40.2335,40.2477,23702.0
2017-06-20 10:10:00,56.79,56.83,56.78,56.82,11636.0,40.2618,40.2902,40.2548,40.2831,11636.0
2017-06-20 10:15:00,56.82,56.84,56.78,56.79,10701.0,40.2831,40.2973,40.2548,40.2618,10701.0
2017-06-20 10:20:00,56.78,56.79,56.75,56.77,11579.0,40.2548,40.2618,40.2335,40.2477,11579.0
2017-06-20 10:25:00,56.77,56.78,56.75,56.75,9155.0,40.2477,40.2548,40.2335,40.2335,9155.0
2017-06-20 10:30:00,56.76,56.81,56.75,56.8,9197.0,40.2406,40.276,40.2335,40.2689,9197.0
2017-06-20 10:35:00,56.8,56.83,56.79,56.8,32002.0,40.2689,40.2902,40.2618,40.2689,32002.0
2017-06-20 10:40:00,56.8,56.84,56.73,56.81,44011.0,40.2689,40.2973,40.2193,40.276,44011.0
2017-06-20 10:45:00,56.79,56.8,56.74,56.77,24326.0,40.2618,40.2689,40.2264,40.2477,24326.0
2017-06-20 10:50:00,56.8,56.81,56.73,56.74,10749.0,40.2689,40.276,40.2193,40.2264,10749.0
2017-06-20 10:55:00,56.73,56.75,56.72,56.75,12950.0,40.2193,40.2335,40.2122,40.2335,12950.0
2017-06-20 11:00:00,56.75,56.78,56.74,56.75,10886.0,40.2335,40.2548,40.2264,40.2335,10886.0
2017-06-20 11:05:00,56.74,56.75,56.7,56.7,30041.0,40.2264,40.2335,40.198,40.198,30041.0
2017-06-20 11:10:00,56.7,56.73,56.7,56.72,20567.0,40.198,40.2193,40.198,40.2122,20567.0
2017-06-20 11:15:00,56.72,56.72,56.68,56.7,17133.0,40.2122,40.2122,40.1839,40.198,17133.0
2017-06-20 11:20:00,56.7,56.75,56.68,56.75,11700.0,40.198,40.2335,40.1839,40.2335,11700.0
2017-06-20 11:25:00,56.75,56.75,56.72,56.73,7216.0,40.2335,40.2335,40.2122,40.2193,7216.0
2017-06-20 11:30:00,56.73,56.81,56.72,56.8,27512.0,40.2193,40.276,40.2122,40.2689,27512.0
2017-06-20 11:35:00,56.79,56.81,56.73,56.75,12075.0,40.2618,40.276,40.2193,40.2335,12075.0
2017-06-20 11:40:00,56.75,56.83,56.73,56.82,23074.0,40.2335,40.2902,40.2193,40.2831,23074.0
2017-06-20 11:45:00,56.82,56.83,56.76,56.77,15850.0,40.2831,40.2902,40.2406,40.2477,15850.0
2017-06-20 11:50:00,56.77,56.79,56.74,56.75,10396.0,40.2477,40.2618,40.2264,40.2335,10396.0
2017-06-20 11:55:00,56.75,56.82,56.75,56.78,21285.0,40.2335,40.2831,40.2335,40.2548,21285.0
2017-06-20 12:00:00,56.77,56.79,56.74,56.78,14129.0,40.2477,40.2618,40.2264,40.2548,14129.0
2017-06-20 12:05:00,56.77,56.83,56.75,56.81,13103.0,40.2477,40.2902,40.2335,40.276,13103.0
2017-06-20 12:10:00,56.8,56.81,56.76,56.77,11633.0,40.2689,40.276,40.2406,40.2477,11633.0
2017-06-20 12:15:00,56.77,56.81,56.77,56.81,14257.0,40.2477,40.276,40.2477,40.276,14257.0
2017-06-20 12:20:00,56.8,56.82,56.77,56.78,10269.0,40.2689,40.2831,40.2477,40.2548,10269.0
2017-06-20 12:25:00,56.77,56.77,56.69,56.71,4663.0,40.2477,40.2477,40.191,40.2051,4663.0
2017-06-20 12:30:00,56.72,56.72,56.68,56.71,5500.0,40.2122,40.2122,40.1839,40.2051,5500.0
2017-06-20 12:35:00,56.72,56.77,56.72,56.73,10082.0,40.2122,40.2477,40.2122,40.2193,10082.0
2017-06-20 12:40:00,56.73,56.73,56.7,56.71,4730.0,40.2193,40.2193,40.198,40.2051,4730.0
2017-06-20 12:45:00,56.69,56.75,56.68,56.73,7395.0,40.191,40.2335,40.1839,40.2193,7395.0
2017-06-20 12:50:00,56.73,56.77,56.72,56.77,8692.0,40.2193,40.2477,40.2122,40.2477,8692.0
2017-06-20 12:55:00,56.77,56.82,56.76,56.81,9669.0,40.2477,40.2831,40.2406,40.276,9669.0
2017-06-20 13:00:00,56.81,56.84,56.79,56.83,8969.0,40.276,40.2973,40.2618,40.2902,8969.0
2017-06-20 13:05:00,56.82,56.83,56.78,56.79,2971.0,40.2831,40.2902,40.2548,40.2618,2971.0
2017-06-20 13:10:00,56.8,56.84,56.8,56.81,6536.0,40.2689,40.2973,40.2689,40.276,6536.0
2017-06-20 13:15:00,56.8,56.81,56.78,56.78,6879.0,40.2689,40.276,40.2548,40.2548,6879.0
2017-06-20 13:20:00,56.8,56.84,56.8,56.84,6258.0,40.2689,40.2973,40.2689,40.2973,6258.0
2017-06-20 13:25:00,56.84,56.84,56.81,56.83,4257.0,40.2973,40.2973,40.276,40.2902,4257.0
2017-06-20 13:30:00,56.82,56.86,56.81,56.83,4670.0,40.2831,40.3115,40.276,40.2902,4670.0
2017-06-20 13:35:00,56.83,56.84,56.8,56.81,5580.0,40.2902,40.2973,40.2689,40.276,5580.0
2017-06-20 13:40:00,56.81,56.85,56.8,56.85,9489.0,40.276,40.3044,40.2689,40.3044,9489.0
2017-06-20 13:45:00,56.85,56.85,56.78,56.8,5533.0,40.3044,40.3044,40.2548,40.2689,5533.0
2017-06-20 13:50:00,56.8,56.8,56.78,56.8,5207.0,40.2689,40.2689,40.2548,40.2689,5207.0
2017-06-20 13:55:00,56.8,56.84,56.8,56.83,8596.0,40.2689,40.2973,40.2689,40.2902,8596.0
2017-06-20 14:00:00,56.82,56.85,56.78,56.79,12836.0,40.2831,40.3044,40.2548,40.2618,12836.0
2017-06-20 14:05:00,56.78,56.78,56.75,56.77,5116.0,40.2548,40.2548,40.2335,40.2477,5116.0
2017-06-20 14:10:00,56.77,56.77,56.74,56.77,4959.0,40.2477,40.2477,40.2264,40.2477,4959.0
2017-06-20 14:15:00,56.77,56.77,56.73,56.75,4617.0,40.2477,40.2477,40.2193,40.2335,4617.0
2017-06-20 14:20:00,56.75,56.78,56.74,56.75,14679.0,40.2335,40.2548,40.2264,40.2335,14679.0
2017-06-20 14:25:00,56.76,56.77,56.74,56.75,11968.0,40.2406,40.2477,40.2264,40.2335,11968.0
2017-06-20 14:30:00,56.75,56.77,56.74,56.75,12731.0,40.2335,40.2477,40.2264,40.2335,12731.0
2017-06-20 14:35:00,56.75,56.79,56.75,56.79,12778.0,40.2335,40.2618,40.2335,40.2618,12778.0
2017-06-20 14:40:00,56.8,56.8,56.76,56.76,9167.0,40.2689,40.2689,40.2406,40.2406,9167.0
2017-06-20 14:45:00,56.77,56.79,56.75,56.78,13925.0,40.2477,40.2618,40.2335,40.2548,13925.0
2017-06-20 14:50:00,56.77,56.79,56.75,56.78,13333.0,40.2477,40.2618,40.2335,40.2548,13333.0
2017-06-20 14:55:00,56.78,56.8,56.76,56.78,15072.0,40.2548,40.2689,40.2406,40.2548,15072.0
2017-06-20 15:00:00,56.78,56.82,56.76,56.8,14180.0,40.2548,40.2831,40.2406,40.2689,14180.0
2017-06-20 15:05:00,56.8,56.82,56.78,56.8,27791.0,40.2689,40.2831,40.2548,40.2689,27791.0
2017-06-20 15:10:00,56.8,56.82,56.78,56.82,9160.0,40.2689,40.2831,40.2548,40.2831,9160.0
2017-06-20 15:15:00,56.83,56.84,56.8,56.8,5905.0,40.2902,40.2973,40.2689,40.2689,5905.0
2017-06-20 15:20:00,56.8,56.81,56.76,56.77,12764.0,40.2689,40.276,40.2406,40.2477,12764.0
2017-06-20 15:25:00,56.77,56.83,56.76,56.83,27420.0,40.2477,40.2902,40.2406,40.2902,27420.0
2017-06-20 15:30:00,56.83,56.84,56.79,56.82,19950.0,40.2902,40.2973,40.2618,40.2831,19950.0
2017-06-20 15:35:00,56.83,56.84,56.79,56.8,28200.0,40.2902,40.2973,40.2618,40.2689,28200.0
2017-06-20 15:40:00,56.8,56.81,56.72,56.73,21041.0,40.2689,40.276,40.2122,40.2193,21041.0
2017-06-20 15:45:00,56.73,56.75,56.64,56.64,47689.0,40.2193,40.2335,40.1555,40.1555,47689.0
2017-06-20 15:50:00,56.63,56.69,56.63,56.67,50664.0,40.1484,40.191,40.1484,40.1768,50664.0
2017-06-20 15:55:00,56.66,56.71,56.66,56.69,106735.0,40.1697,40.2051,40.1697,40.191,106735.0
2017-06-21 09:30:00,56.76,56.87,56.6,56.69,39496.0,40.2406,40.3186,40.1271,40.191,39496.0
2017-06-21 09:35:00,56.69,56.7,56.39,56.5,55819.0,40.191,40.198,39.9783,40.0563,55819.0
2017-06-21 09:40:00,56.51,56.63,56.49,56.61,16131.0,40.0633,40.1484,40.0492,40.1342,16131.0
2017-06-21 09:45:00,56.61,56.65,56.51,56.56,23410.0,40.1342,40.1626,40.0633,40.0988,23410.0
2017-06-21 09:50:00,56.55,56.66,56.55,56.58,16998.0,40.0917,40.1697,40.0917,40.113,16998.0
2017-06-21 09:55:00,56.59,56.63,56.58,56.61,21512.0,40.1201,40.1484,40.113,40.1342,21512.0
2017-06-21 10:00:00,56.61,56.66,56.6,56.61,19569.0,40.1342,40.1697,40.1271,40.1342,19569.0
2017-06-21 10:05:00,56.6,56.61,56.52,56.53,22453.0,40.1271,40.1342,40.0704,40.0775,22453.0
2017-06-21 10:10:00,56.53,56.54,56.5,56.52,24067.0,40.0775,40.0846,40.0563,40.0704,24067.0
2017-06-21 10:15:00,56.53,56.65,56.53,56.62,12947.0,40.0775,40.1626,40.0775,40.1413,12947.0
2017-06-21 10:20:00,56.62,56.67,56.59,56.59,14169.0,40.1413,40.1768,40.1201,40.1201,14169.0
2017-06-21 10:25:00,56.58,56.61,56.56,56.6,14461.0,40.113,40.1342,40.0988,40.1271,14461.0
2017-06-21 10:30:00,56.61,56.65,56.61,56.62,12654.0,40.1342,40.1626,40.1342,40.1413,12654.0
2017-06-21 10:35:00,56.62,56.65,56.6,56.62,13990.0,40.1413,40.1626,40.1271,40.1413,13990.0
2017-06-21 10:40:00,56.63,56.63,56.6,56.61,14624.0,40.1484,40.1484,40.1271,40.1342,14624.0
2017-06-21 10:45:00,56.61,56.61,56.57,56.58,10074.0,40.1342,40.1342,40.1059,40.113,10074.0
2017-06-21 10:50:00,56.59,56.61,56.55,56.55,8756.0,40.1201,40.1342,40.0917,40.0917,8756.0
2017-06-21 10:55:00,56.55,56.57,56.53,56.53,13936.0,40.0917,40.1059,40.0775,40.0775,13936.0
2017-06-21 11:00:00,56.53,56.55,56.49,56.5,23722.0,40.0775,40.0917,40.0492,40.0563,23722.0
2017-06-21 11:05:00,56.5,56.52,56.43,56.45,18592.0,40.0563,40.0704,40.0066,40.0208,18592.0
2017-06-21 11:10:00,56.45,56.46,56.4,56.43,13941.0,40.0208,40.0279,39.9854,40.0066,13941.0
2017-06-21 11:15:00,56.42,56.51,56.4,56.46,23776.0,39.9995,40.0633,39.9854,40.0279,23776.0
2017-06-21 11:20:00,56.46,56.5,56.44,56.5,13318.0,40.0279,40.0563,40.0137,40.0563,13318.0
2017-06-21 11:25:00,56.49,56.51,56.44,56.49,12315.0,40.0492,40.0633,40.0137,40.0492,12315.0
2017-06-21 11:30:00,56.48,56.51,56.43,56.44,14014.0,40.0421,40.0633,40.0066,40.0137,14014.0
2017-06-21 11:35:00,56.45,56.47,56.41,56.47,10005.0,40.0208,40.035,39.9924,40.035,10005.0
2017-06-21 11:40:00,56.48,56.53,56.47,56.51,10976.0,40.0421,40.0775,40.035,40.0633,10976.0
2017-06-21 11:45:00,56.51,56.52,56.47,56.49,8737.0,40.0633,40.0704,40.035,40.0492,8737.0
2017-06-21 11:50:00,56.5,56.53,56.49,56.52,8510.0,40.0563,40.0775,40.0492,40.0704,8510.0
2017-06-21 11:55:00,56.51,56.54,56.5,56.52,12090.0,40.0633,40.0846,40.0563,40.0704,12090.0
2017-06-21 12:00:00,56.52,56.52,56.44,56.45,7512.0,40.0704,40.0704,40.0137,40.0208,7512.0
2017-06-21 12:05:00,56.45,56.46,56.42,56.44,10125.0,40.0208,40.0279,39.9995,40.0137,10125.0
2017-06-21 12:10:00,56.44,56.44,56.41,56.41,12403.0,40.0137,40.0137,39.9924,39.9924,12403.0
2017-06-21 12:15:00,56.4,56.42,56.38,56.39,12644.0,39.9854,39.9995,39.9712,39.9783,12644.0
2017-06-21 12:20:00,56.39,56.43,56.39,56.41,13042.0,39.9783,40.0066,39.9783,39.9924,13042.0
2017-06-21 12:25:00,56.41,56.42,56.38,56.38,6323.0,39.9924,39.9995,39.9712,39.9712,6323.0
2017-06-21 12:30:00,56.37,56.39,56.37,56.37,3665.0,39.9641,39.9783,39.9641,39.9641,3665.0
2017-06-21 12:35:00,56.37,56.39,56.35,56.37,26346.0,39.9641,39.9783,39.9499,39.9641,26346.0
2017-06-21 12:40:00,56.37,56.37,56.35,56.36,15236.0,39.9641,39.9641,39.9499,39.957,15236.0
2017-06-21 12:45:00,56.36,56.37,56.31,56.31,10310.0,39.957,39.9641,39.9215,39.9215,10310.0
2017-06-21 12:50:00,56.31,56.32,56.27,56.28,5829.0,39.9215,39.9286,39.8932,39.9003,5829.0
2017-06-21 12:55:00,56.28,56.29,56.24,56.24,6104.0,39.9003,39.9074,39.8719,39.8719,6104.0
2017-06-21 13:00:00,56.25,56.26,56.2,56.22,60773.0,39.879,39.8861,39.8436,39.8577,60773.0
2017-06-21 13:05:00,56.22,56.22,56.17,56.19,8576.0,39.8577,39.8577,39.8223,39.8365,8576.0
2017-06-21 13:10:00,56.19,56.19,56.16,56.16,9691.0,39.8365,39.8365,39.8152,39.8152,9691.0
2017-06-21 13:15:00,56.17,56.21,56.17,56.2,5740.0,39.8223,39.8507,39.8223,39.8436,5740.0
2017-06-21 13:20:00,56.2,56.21,56.11,56.11,12934.0,39.8436,39.8507,39.7798,39.7798,12934.0
2017-06-21 13:25:00,56.12,56.14,56.09,56.11,14833.0,39.7868,39.801,39.7656,39.7798,14833.0
2017-06-21 13:30:00,56.12,56.13,56.09,56.11,8772.0,39.7868,39.7939,39.7656,39.7798,8772.0
2017-06-21 13:35:00,56.11,56.15,56.1,56.15,10671.0,39.7798,39.8081,39.7727,39.8081,10671.0
2017-06-21 13:40:00,56.15,56.2,56.13,56.18,42085.0,39.8081,39.8436,39.7939,39.8294,42085.0
2017-06-21 13:45:00,56.19,56.19,56.09,56.1,10574.0,39.8365,39.8365,39.7656,39.7727,10574.0
2017-06-21 13:50:00,56.1,56.11,56.04,56.06,8651.0,39.7727,39.7798,39.7301,39.7443,8651.0
2017-06-21 13:55:00,56.06,56.06,56.03,56.06,3839.0,39.7443,39.7443,39.723,39.7443,3839.0
2017-06-21 14:00:00,56.07,56.13,56.06,56.12,12121.0,39.7514,39.7939,39.7443,39.7868,12121.0
2017-06-21 14:05:00,56.12,56.13,56.1,56.12,23747.0,39.7868,39.7939,39.7727,39.7868,23747.0
2017-06-21 14:10:00,56.11,56.12,56.08,56.09,13779.0,39.7798,39.7868,39.7585,39.7656,13779.0
2017-06-21 14:15:00,56.09,56.11,56.08,56.09,6665.0,39.7656,39.7798,39.7585,39.7656,6665.0
2017-06-21 14:20:00,56.09,56.12,56.08,56.11,4835.0,39.7656,39.7868,39.7585,39.7798,4835.0
2017-06-21 14:25:00,56.12,56.13,56.1,56.11,5644.0,39.7868,39.7939,39.7727,39.7798,5644.0
2017-06-21 14:30:00,56.12,56.15,56.1,56.13,13493.0,39.7868,39.8081,39.7727,39.7939,13493.0
2017-06-21 14:35:00,56.14,56.2,56.13,56.2,10134.0,39.801,39.8436,39.7939,39.8436,10134.0
2017-06-21 14:40:00,56.2,56.2,56.17,56.18,7417.0,39.8436,39.8436,39.8223,39.8294,7417.0
2017-06-21 14:45:00,56.17,56.17,56.13,56.16,11219.0,39.8223,39.8223,39.7939,39.8152,11219.0
2017-06-21 14:50:00,56.16,56.22,56.15,56.22,7299.0,39.8152,39.8577,39.8081,39.8577,7299.0
2017-06-21 14:55:00,56.21,56.22,56.2,56.2,6351.0,39.8507,39.8577,39.8436,39.8436,6351.0
2017-06-21 15:00:00,56.2,56.21,56.14,56.16,13851.0,39.8436,39.8507,39.801,39.8152,13851.0
2017-06-21 15:05:00,56.17,56.22,56.16,56.22,13594.0,39.8223,39.8577,39.8152,39.8577,13594.0
2017-06-21 15:10:00,56.21,56.22,56.17,56.17,13615.0,39.8507,39.8577,39.8223,39.8223,13615.0
2017-06-21 15:15:00,56.17,56.18,56.15,56.15,10800.0,39.8223,39.8294,39.8081,39.8081,10800.0
2017-06-21 15:20:00,56.16,56.18,56.14,56.14,15248.0,39.8152,39.8294,39.801,39.801,15248.0
2017-06-21 15:25:00,56.14,56.15,56.09,56.1,16396.0,39.801,39.8081,39.7656,39.7727,16396.0
2017-06-21 15:30:00,56.1,56.15,56.1,56.11,27829.0,39.7727,39.8081,39.7727,39.7798,27829.0
2017-06-21 15:35:00,56.12,56.13,56.06,56.07,17581.0,39.7868,39.7939,39.7443,39.7514,17581.0
2017-06-21 15:40:00,56.06,56.12,56.04,56.11,31470.0,39.7443,39.7868,39.7301,39.7798,31470.0
2017-06-21 15:45:00,56.11,56.19,56.09,56.19,51983.0,39.7798,39.8365,39.7656,39.8365,51983.0
2017-06-21 15:50:00,56.18,56.23,56.16,56.18,219908.0,39.8294,39.8648,39.8152,39.8294,219908.0
2017-06-21 15:55:00,56.18,56.24,56.14,56.22,123296.0,39.8294,39.8719,39.801,39.8577,123296.0
2017-06-22 09:30:00,56.25,56.29,56.12,56.21,40036.0,39.879,39.9074,39.7868,39.8507,40036.0
2017-06-22 09:35:00,56.23,56.24,56.09,56.09,7292.0,39.8648,39.8719,39.7656,39.7656,7292.0
2017-06-22 09:40:00,56.13,56.13,55.94,55.94,10658.0,39.7939,39.7939,39.6592,39.6592,10658.0
2017-06-22 09:45:00,55.95,56.02,55.93,56.0,18604.0,39.6663,39.7159,39.6521,39.7018,18604.0
2017-06-22 09:50:00,56.0,56.05,55.98,56.01,23557.0,39.7018,39.7372,39.6876,39.7089,23557.0
2017-06-22 09:55:00,56.0,56.05,55.97,55.97,21853.0,39.7018,39.7372,39.6805,39.6805,21853.0
2017-06-22 10:00:00,55.98,56.02,55.9,55.94,37266.0,39.6876,39.7159,39.6309,39.6592,37266.0
2017-06-22 10:05:00,55.94,56.0,55.93,55.99,21804.0,39.6592,39.7018,39.6521,39.6947,21804.0
2017-06-22 10:10:00,55.99,56.11,55.98,56.11,11642.0,39.6947,39.7798,39.6876,39.7798,11642.0
2017-06-22 10:15:00,56.11,56.11,56.0,56.07,30527.0,39.7798,39.7798,39.7018,39.7514,30527.0
2017-06-22 10:20:00,56.07,56.08,55.99,55.99,20862.0,39.7514,39.7585,39.6947,39.6947,20862.0
2017-06-22 10:25:00,55.99,56.14,55.97,56.12,24816.0,39.6947,39.801,39.6805,39.7868,24816.0
2017-06-22 10:30:00,56.12,56.17,56.1,56.11,15715.0,39.7868,39.8223,39.7727,39.7798,15715.0
2017-06-22 10:35:00,56.1,56.3,56.1,56.24,41351.0,39.7727,39.9145,39.7727,39.8719,41351.0
2017-06-22 10:40:00,56.24,56.34,56.22,56.3,22708.0,39.8719,39.9428,39.8577,39.9145,22708.0
2017-06-22 10:45:00,56.3,56.38,56.3,56.36,21373.0,39.9145,39.9712,39.9145,39.957,21373.0
2017-06-22 10:50:00,56.36,56.53,56.35,56.43,32847.0,39.957,40.0775,39.9499,40.0066,32847.0
2017-06-22 10:55:00,56.43,56.43,56.32,56.35,22940.0,40.0066,40.0066,39.9286,39.9499,22940.0
2017-06-22 11:00:00,56.36,56.53,56.36,56.52,21156.0,39.957,40.0775,39.957,40.0704,21156.0
2017-06-22 11:05:00,56.52,56.55,56.43,56.44,12788.0,40.0704,40.0917,40.0066,40.0137,12788.0
2017-06-22 11:10:00,56.45,56.5,56.42,56.49,23590.0,40.0208,40.0563,39.9995,40.0492,23590.0
2017-06-22 11:15:00,56.47,56.55,56.41,56.41,17923.0,40.035,40.0917,39.9924,39.9924,17923.0
2017-06-22 11:20:00,56.41,56.43,56.37,56.43,28796.0,39.9924,40.0066,39.9641,40.0066,28796.0
2017-06-22 11:25:00,56.43,56.51,56.43,56.45,13148.0,40.0066,40.0633,40.0066,40.0208,13148.0
2017-06-22 11:30:00,56.43,56.43,56.31,56.34,12347.0,40.0066,40.0066,39.9215,39.9428,12347.0
2017-06-22 11:35:00,56.33,56.36,56.29,56.3,9613.0,39.9357,39.957,39.9074,39.9145,9613.0
2017-06-22 11:40:00,56.31,56.32,56.28,56.29,9477.0,39.9215,39.9286,39.9003,39.9074,9477.0
2017-06-22 11:45:00,56.29,56.29,56.24,56.26,10262.0,39.9074,39.9074,39.8719,39.8861,10262.0
2017-06-22 11:50:00,56.27,56.3,56.27,56.28,6532.0,39.8932,39.9145,39.8932,39.9003,6532.0
2017-06-22 11:55:00,56.28,56.28,56.25,56.26,7428.0,39.9003,39.9003,39.879,39.8861,7428.0
2017-06-22 12:00:00,56.27,56.33,56.27,56.29,8823.0,39.8932,39.9357,39.8932,39.9074,8823.0
2017-06-22 12:05:00,56.29,56.29,56.2,56.23,26069.0,39.9074,39.9074,39.8436,39.8648,26069.0
2017-06-22 12:10:00,56.24,56.29,56.24,56.28,8275.0,39.8719,39.9074,39.8719,39.9003,8275.0
2017-06-22 12:15:00,56.27,56.32,56.27,56.32,6419.0,39.8932,39.9286,39.8932,39.9286,6419.0
2017-06-22 12:20:00,56.32,56.34,56.3,56.34,5443.0,39.9286,39.9428,39.9145,39.9428,5443.0
2017-06-22 12:25:00,56.34,56.36,56.32,56.33,10790.0,39.9428,39.957,39.9286,39.9357,10790.0
2017-06-22 12:30:00,56.32,56.33,56.3,56.32,5391.0,39.9286,39.9357,39.9145,39.9286,5391.0
2017-06-22 12:35:00,56.31,56.31,56.29,56.29,6711.0,39.9215,39.9215,39.9074,39.9074,6711.0
2017-06-22 12:40:00,56.3,56.33,56.29,56.33,12118.0,39.9145,39.9357,39.9074,39.9357,12118.0
2017-06-22 12:45:00,56.33,56.34,56.31,56.32,12740.0,39.9357,39.9428,39.9215,39.9286,12740.0
2017-06-22 12:50:00,56.34,56.35,56.31,56.34,8071.0,39.9428,39.9499,39.9215,39.9428,8071.0
2017-06-22 12:55:00,56.35,56.36,56.33,56.33,8402.0,39.9499,39.957,39.9357,39.9357,8402.0
2017-06-22 13:00:00,56.34,56.36,56.33,56.35,10592.0,39.9428,39.957,39.9357,39.9499,10592.0
2017-06-22 13:05:00,56.34,56.37,56.33,56.36,13591.0,39.9428,39.9641,39.9357,39.957,13591.0
2017-06-22 13:10:00,56.35,56.36,56.31,56.35,11209.0,39.9499,39.957,39.9215,39.9499,11209.0
2017-06-22 13:15:00,56.35,56.37,56.33,56.37,10802.0,39.9499,39.9641,39.9357,39.9641,10802.0
2017-06-22 13:20:00,56.37,56.38,56.35,56.36,6497.0,39.9641,39.9712,39.9499,39.957,6497.0
2017-06-22 13:25:00,56.35,56.38,56.34,56.37,6870.0,39.9499,39.9712,39.9428,39.9641,6870.0
2017-06-22 13:30:00,56.37,56.37,56.36,56.37,5828.0,39.9641,39.9641,39.957,39.9641,5828.0
2017-06-22 13:35:00,56.37,56.39,56.36,56.38,9262.0,39.9641,39.9783,39.957,39.9712,9262.0
2017-06-22 13:40:00,56.38,56.38,56.35,56.35,8751.0,39.9712,39.9712,39.9499,39.9499,8751.0
2017-06-22 13:45:00,56.34,56.36,56.32,56.35,7574.0,39.9428,39.957,39.9286,39.9499,7574.0
2017-06-22 13:50:00,56.35,56.39,56.34,56.38,10774.0,39.9499,39.9783,39.9428,39.9712,10774.0
2017-06-22 13:55:00,56.39,56.41,56.38,56.4,6413.0,39.9783,39.9924,39.9712,39.9854,6413.0
2017-06-22 14:00:00,56.4,56.4,56.37,56.4,12357.0,39.9854,39.9854,39.9641,39.9854,12357.0
2017-06-22 14:05:00,56.4,56.41,56.38,56.38,5336.0,39.9854,39.9924,39.9712,39.9712,5336.0
2017-06-22 14:10:00,56.37,56.37,56.3,56.36,7614.0,39.9641,39.9641,39.9145,39.957,7614.0
2017-06-22 14:15:00,56.35,56.36,56.34,56.35,7812.0,39.9499,39.957,39.9428,39.9499,7812.0
2017-06-22 14:20:00,56.35,56.35,56.33,56.33,16601.0,39.9499,39.9499,39.9357,39.9357,16601.0
2017-06-22 14:25:00,56.33,56.37,56.33,56.36,6944.0,39.9357,39.9641,39.9357,39.957,6944.0
2017-06-22 14:30:00,56.35,56.35,56.33,56.34,9881.0,39.9499,39.9499,39.9357,39.9428,9881.0
2017-06-22 14:35:00,56.34,56.35,56.34,56.35,7036.0,39.9428,39.9499,39.9428,39.9499,7036.0
2017-06-22 14:40:00,56.35,56.37,56.34,56.36,26783.0,39.9499,39.9641,39.9428,39.957,26783.0
2017-06-22 14:45:00,56.35,56.35,56.34,56.35,19184.0,39.9499,39.9499,39.9428,39.9499,19184.0
2017-06-22 14:50:00,56.35,56.39,56.35,56.37,14253.0,39.9499,39.9783,39.9499,39.9641,14253.0
2017-06-22 14:55:00,56.37,56.38,56.35,56.36,14673.0,39.9641,39.9712,39.9499,39.957,14673.0
2017-06-22 15:00:00,56.37,56.38,56.36,56.37,9099.0,39.9641,39.9712,39.957,39.9641,9099.0
2017-06-22 15:05:00,56.37,56.42,56.36,56.42,19500.0,39.9641,39.9995,39.957,39.9995,19500.0
2017-06-22 15:10:00,56.42,56.44,56.41,56.44,14690.0,39.9995,40.0137,39.9924,40.0137,14690.0
2017-06-22 15:15:00,56.43,56.45,56.39,56.4,18809.0,40.0066,40.0208,39.9783,39.9854,18809.0
2017-06-22 15:20:00,56.41,56.46,56.4,56.44,30553.0,39.9924,40.0279,39.9854,40.0137,30553.0
2017-06-22 15:25:00,56.43,56.44,56.39,56.44,15448.0,40.0066,40.0137,39.9783,40.0137,15448.0
2017-06-22 15:30:00,56.44,56.46,56.41,56.44,24708.0,40.0137,40.0279,39.9924,40.0137,24708.0
2017-06-22 15:35:00,56.43,56.47,56.41,56.43,36788.0,40.0066,40.035,39.9924,40.0066,36788.0
2017-06-22 15:40:00,56.42,56.43,56.38,56.43,55385.0,39.9995,40.0066,39.9712,40.0066,55385.0
2017-06-22 15:45:00,56.42,56.47,56.41,56.47,42872.0,39.9995,40.035,39.9924,40.035,42872.0
2017-06-22 15:50:00,56.46,56.49,56.39,56.4,97118.0,40.0279,40.0492,39.9783,39.9854,97118.0
2017-06-22 15:55:00,56.4,56.46,56.34,56.43,275806.0,39.9854,40.0279,39.9428,40.0066,275806.0
2017-06-23 09:30:00,56.5,56.5,56.27,56.42,32488.0,40.0563,40.0563,39.8932,39.9995,32488.0
2017-06-23 09:35:00,56.4,56.4,56.25,56.32,7653.0,39.9854,39.9854,39.879,39.9286,7653.0
2017-06-23 09:40:00,56.34,56.45,56.31,56.36,11294.0,39.9428,40.0208,39.9215,39.957,11294.0
2017-06-23 09:45:00,56.35,56.43,56.3,56.4,21987.0,39.9499,40.0066,39.9145,39.9854,21987.0
2017-06-23 09:50:00,56.4,56.45,56.3,56.31,11910.0,39.9854,40.0208,39.9145,39.9215,11910.0
2017-06-23 09:55:00,56.3,56.44,56.3,56.37,12370.0,39.9145,40.0137,39.9145,39.9641,12370.0
2017-06-23 10:00:00,56.38,56.42,56.35,56.36,11137.0,39.9712,39.9995,39.9499,39.957,11137.0
2017-06-23 10:05:00,56.34,56.42,56.34,56.42,8315.0,39.9428,39.9995,39.9428,39.9995,8315.0
2017-06-23 10:10:00,56.41,56.41,56.33,56.34,8667.0,39.9924,39.9924,39.9357,39.9428,8667.0
2017-06-23 10:15:00,56.33,56.41,56.33,56.39,8295.0,39.9357,39.9924,39.9357,39.9783,8295.0
2017-06-23 10:20:00,56.39,56.41,56.37,56.4,10893.0,39.9783,39.9924,39.9641,39.9854,10893.0
2017-06-23 10:25:00,56.39,56.52,56.39,56.49,16755.0,39.9783,40.0704,39.9783,40.0492,16755.0
2017-06-23 10:30:00,56.48,56.58,56.48,56.55,12101.0,40.0421,40.113,40.0421,40.0917,12101.0
2017-06-23 10:35:00,56.54,56.61,56.53,56.59,8120.0,40.0846,40.1342,40.0775,40.1201,8120.0
2017-06-23 10:40:00,56.6,56.63,56.55,56.63,19632.0,40.1271,40.1484,40.0917,40.1484,19632.0
2017-06-23 10:45:00,56.63,56.68,56.62,56.68,21793.0,40.1484,40.1839,40.1413,40.1839,21793.0
2017-06-23 10:50:00,56.67,56.8,56.67,56.78,28123.0,40.1768,40.2689,40.1768,40.2548,28123.0
2017-06-23 10:55:00,56.78,56.92,56.77,56.85,46567.0,40.2548,40.354,40.2477,40.3044,46567.0
2017-06-23 11:00:00,56.85,56.9,56.83,56.86,31858.0,40.3044,40.3398,40.2902,40.3115,31858.0
2017-06-23 11:05:00,56.87,56.95,56.87,56.92,26370.0,40.3186,40.3753,40.3186,40.354,26370.0
2017-06-23 11:10:00,56.92,56.92,56.86,56.89,15564.0,40.354,40.354,40.3115,40.3327,15564.0
2017-06-23 11:15:00,56.89,56.95,56.86,56.95,19879.0,40.3327,40.3753,40.3115,40.3753,19879.0
2017-06-23 11:20:00,56.94,57.11,56.94,56.98,30694.0,40.3682,40.4887,40.3682,40.3966,30694.0
2017-06-23 11:25:00,56.98,57.05,56.97,57.02,12386.0,40.3966,40.4462,40.3895,40.4249,12386.0
2017-06-23 11:30:00,57.02,57.03,56.93,56.94,15922.0,40.4249,40.432,40.3611,40.3682,15922.0
2017-06-23 11:35:00,56.94,56.96,56.88,56.91,13716.0,40.3682,40.3824,40.3257,40.3469,13716.0
2017-06-23 11:40:00,56.92,56.94,56.88,56.92,9961.0,40.354,40.3682,40.3257,40.354,9961.0
2017-06-23 11:45:00,56.92,56.98,56.91,56.98,12814.0,40.354,40.3966,40.3469,40.3966,12814.0
2017-06-23 11:50:00,56.98,56.98,56.93,56.96,17866.0,40.3966,40.3966,40.3611,40.3824,17866.0
2017-06-23 11:55:00,56.95,56.97,56.91,56.94,12302.0,40.3753,40.3895,40.3469,40.3682,12302.0
2017-06-23 12:00:00,56.93,56.99,56.9,56.98,9918.0,40.3611,40.4036,40.3398,40.3966,9918.0
2017-06-23 12:05:00,56.98,56.99,56.93,56.95,10775.0,40.3966,40.4036,40.3611,40.3753,10775.0
2017-06-23 12:10:00,56.95,57.0,56.94,56.97,16037.0,40.3753,40.4107,40.3682,40.3895,16037.0
2017-06-23 12:15:00,56.97,57.02,56.97,57.01,16073.0,40.3895,40.4249,40.3895,40.4178,16073.0
2017-06-23 12:20:00,57.0,57.04,57.0,57.03,11455.0,40.4107,40.4391,40.4107,40.432,11455.0
2017-06-23 12:25:00,57.02,57.07,57.02,57.06,16159.0,40.4249,40.4604,40.4249,40.4533,16159.0
2017-06-23 12:30:00,57.05,57.05,56.98,56.98,14213.0,40.4462,40.4462,40.3966,40.3966,14213.0
2017-06-23 12:35:00,56.98,56.99,56.95,56.96,7636.0,40.3966,40.4036,40.3753,40.3824,7636.0
2017-06-23 12:40:00,56.96,57.01,56.95,56.99,13204.0,40.3824,40.4178,40.3753,40.4036,13204.0
2017-06-23 12:45:00,57.0,57.07,56.99,57.07,16883.0,40.4107,40.4604,40.4036,40.4604,16883.0
2017-06-23 12:50:00,57.07,57.08,57.05,57.07,16309.0,40.4604,40.4674,40.4462,40.4604,16309.0
2017-06-23 12:55:00,57.06,57.1,57.06,57.06,15501.0,40.4533,40.4816,40.4533,40.4533,15501.0
2017-06-23 13:00:00,57.05,57.07,57.01,57.02,11284.0,40.4462,40.4604,40.4178,40.4249,11284.0
2017-06-23 13:05:00,57.02,57.03,56.95,57.0,13730.0,40.4249,40.432,40.3753,40.4107,13730.0
2017-06-23 13:10:00,56.98,57.08,56.98,57.08,11864.0,40.3966,40.4674,40.3966,40.4674,11864.0
2017-06-23 13:15:00,57.06,57.06,57.04,57.06,7875.0,40.4533,40.4533,40.4391,40.4533,7875.0
2017-06-23 13:20:00,57.05,57.06,57.02,57.02,3908.0,40.4462,40.4533,40.4249,40.4249,3908.0
2017-06-23 13:25:00,57.02,57.04,57.0,57.03,8347.0,40.4249,40.4391,40.4107,40.432,8347.0
2017-06-23 13:30:00,57.03,57.05,57.02,57.03,10008.0,40.432,40.4462,40.4249,40.432,10008.0
2017-06-23 13:35:00,57.02,57.02,56.97,56.98,13689.0,40.4249,40.4249,40.3895,40.3966,13689.0
2017-06-23 13:40:00,56.97,57.01,56.97,57.0,8139.0,40.3895,40.4178,40.3895,40.4107,8139.0
2017-06-23 13:45:00,57.01,57.04,57.01,57.03,10090.0,40.4178,40.4391,40.4178,40.432,10090.0
2017-06-23 13:50:00,57.02,57.03,57.01,57.02,7495.0,40.4249,40.432,40.4178,40.4249,7495.0
2017-06-23 13:55:00,57.02,57.02,57.0,57.0,11765.0,40.4249,40.4249,40.4107,40.4107,11765.0
2017-06-23 14:00:00,57.0,57.01,56.98,57.0,9651.0,40.4107,40.4178,40.3966,40.4107,9651.0
2017-06-23 14:05:00,56.99,57.02,56.99,57.02,6284.0,40.4036,40.4249,40.4036,40.4249,6284.0
2017-06-23 14:10:00,57.01,57.05,56.99,57.04,18168.0,40.4178,40.4462,40.4036,40.4391,18168.0
2017-06-23 14:15:00,57.04,57.08,57.04,57.05,12734.0,40.4391,40.4674,40.4391,40.4462,12734.0
2017-06-23 14:20:00,57.05,57.1,57.05,57.1,17608.0,40.4462,40.4816,40.4462,40.4816,17608.0
2017-06-23 14:25:00,57.11,57.12,57.07,57.07,33090.0,40.4887,40.4958,40.4604,40.4604,33090.0
2017-06-23 14:30:00,57.07,57.11,57.05,57.11,21247.0,40.4604,40.4887,40.4462,40.4887,21247.0
2017-06-23 14:35:00,57.1,57.12,57.07,57.1,19269.0,40.4816,40.4958,40.4604,40.4816,19269.0
2017-06-23 14:40:00,57.1,57.13,57.08,57.11,19999.0,40.4816,40.5029,40.4674,40.4887,19999.0
2017-06-23 14:45:00,57.1,57.12,57.06,57.12,8775.0,40.4816,40.4958,40.4533,40.4958,8775.0
2017-06-23 14:50:00,57.12,57.12,57.07,57.08,17660.0,40.4958,40.4958,40.4604,40.4674,17660.0
2017-06-23 14:55:00,57.07,57.08,56.99,57.02,30468.0,40.4604,40.4674,40.4036,40.4249,30468.0
2017-06-23 15:00:00,57.01,57.02,56.88,56.92,26133.0,40.4178,40.4249,40.3257,40.354,26133.0
2017-06-23 15:05:00,56.92,56.95,56.91,56.93,14599.0,40.354,40.3753,40.3469,40.3611,14599.0
2017-06-23 15:10:00,56.93,56.98,56.93,56.97,18206.0,40.3611,40.3966,40.3611,40.3895,18206.0
2017-06-23 15:15:00,56.96,57.03,56.92,56.99,39641.0,40.3824,40.432,40.354,40.4036,39641.0
2017-06-23 15:20:00,56.99,56.99,56.89,56.89,24211.0,40.4036,40.4036,40.3327,40.3327,24211.0
2017-06-23 15:25:00,56.89,56.92,56.86,56.87,27623.0,40.3327,40.354,40.3115,40.3186,27623.0
2017-06-23 15:30:00,56.87,56.87,56.82,56.87,15130.0,40.3186,40.3186,40.2831,40.3186,15130.0
2017-06-23 15:35:00,56.87,56.87,56.79,56.79,24342.0,40.3186,40.3186,40.2618,40.2618,24342.0
2017-06-23 15:40:00,56.79,56.84,56.75,56.83,45053.0,40.2618,40.2973,40.2335,40.2902,45053.0
2017-06-23 15:45:00,56.82,56.86,56.79,56.86,44852.0,40.2831,40.3115,40.2618,40.3115,44852.0
2017-06-23 15:50:00,56.85,56.92,56.82,56.88,86991.0,40.3044,40.354,40.2831,40.3257,86991.0
2017-06-23 15:55:00,56.89,56.92,56.85,56.85,227075.0,40.3327,40.354,40.3044,40.3044,227075.0
2017-06-26 09:30:00,56.85,57.0,56.8,56.82,31716.0,40.3044,40.4107,40.2689,40.2831,31716.0
2017-06-26 09:35:00,56.84,56.9,56.76,56.89,8320.0,40.2973,40.3398,40.2406,40.3327,8320.0
2017-06-26 09:40:00,56.9,56.91,56.86,56.89,8195.0,40.3398,40.3469,40.3115,40.3327,8195.0
2017-06-26 09:45:00,56.87,56.88,56.77,56.78,10816.0,40.3186,40.3257,40.2477,40.2548,10816.0
2017-06-26 09:50:00,56.79,56.88,56.79,56.88,7336.0,40.2618,40.3257,40.2618,40.3257,7336.0
2017-06-26 09:55:00,56.88,56.97,56.88,56.92,10926.0,40.3257,40.3895,40.3257,40.354,10926.0
2017-06-26 10:00:00,56.91,56.91,56.79,56.79,14206.0,40.3469,40.3469,40.2618,40.2618,14206.0
2017-06-26 10:05:00,56.79,56.88,56.78,56.87,10395.0,40.2618,40.3257,40.2548,40.3186,10395.0
2017-06-26 10:10:00,56.88,56.88,56.79,56.79,12159.0,40.3257,40.3257,40.2618,40.2618,12159.0
2017-06-26 10:15:00,56.79,56.81,56.77,56.8,10955.0,40.2618,40.276,40.2477,40.2689,10955.0
2017-06-26 10:20:00,56.79,56.81,56.74,56.76,15100.0,40.2618,40.276,40.2264,40.2406,15100.0
2017-06-26 10:25:00,56.76,56.77,56.67,56.72,7750.0,40.2406,40.2477,40.1768,40.2122,7750.0
2017-06-26 10:30:00,56.71,56.76,56.7,56.7,11994.0,40.2051,40.2406,40.198,40.198,11994.0
2017-06-26 10:35:00,56.7,56.7,56.57,56.6,37238.0,40.198,40.198,40.1059,40.1271,37238.0
2017-06-26 10:40:00,56.59,56.59,56.5,56.51,11021.0,40.1201,40.1201,40.0563,40.0633,11021.0
2017-06-26 10:45:00,56.51,56.55,56.46,56.49,9204.0,40.0633,40.0917,40.0279,40.0492,9204.0
2017-06-26 10:50:00,56.48,56.5,56.46,56.47,15880.0,40.0421,40.0563,40.0279,40.035,15880.0
2017-06-26 10:55:00,56.46,56.48,56.43,56.47,10007.0,40.0279,40.0421,40.0066,40.035,10007.0
2017-06-26 11:00:00,56.47,56.48,56.37,56.39,22852.0,40.035,40.0421,39.9641,39.9783,22852.0
2017-06-26 11:05:00,56.39,56.52,56.35,56.49,23000.0,39.9783,40.0704,39.9499,40.0492,23000.0
2017-06-26 11:10:00,56.49,56.5,56.45,56.49,8721.0,40.0492,40.0563,40.0208,40.0492,8721.0
2017-06-26 11:15:00,56.49,56.49,56.45,56.45,9525.0,40.0492,40.0492,40.0208,40.0208,9525.0
2017-06-26 11:20:00,56.45,56.47,56.44,56.45,14048.0,40.0208,40.035,40.0137,40.0208,14048.0
2017-06-26 11:25:00,56.45,56.52,56.44,56.51,13808.0,40.0208,40.0704,40.0137,40.0633,13808.0
2017-06-26 11:30:00,56.51,56.52,56.5,56.52,8438.0,40.0633,40.0704,40.0563,40.0704,8438.0
2017-06-26 11:35:00,56.52,56.53,56.5,56.52,15317.0,40.0704,40.0775,40.0563,40.0704,15317.0
2017-06-26 11:40:00,56.52,56.61,56.52,56.58,20988.0,40.0704,40.1342,40.0704,40.113,20988.0
2017-06-26 11:45:00,56.58,56.6,56.56,56.59,9983.0,40.113,40.1271,40.0988,40.1201,9983.0
2017-06-26 11:50:00,56.59,56.62,56.56,56.57,15649.0,40.1201,40.1413,40.0988,40.1059,15649.0
2017-06-26 11:55:00,56.57,56.64,56.57,56.64,27925.0,40.1059,40.1555,40.1059,40.1555,27925.0
2017-06-26 12:00:00,56.63,56.68,56.62,56.65,16459.0,40.1484,40.1839,40.1413,40.1626,16459.0
2017-06-26 12:05:00,56.65,56.65,56.57,56.58,36187.0,40.1626,40.1626,40.1059,40.113,36187.0
2017-06-26 12:10:00,56.59,56.59,56.51,56.57,18482.0,40.1201,40.1201,40.0633,40.1059,18482.0
2017-06-26 12:15:00,56.57,56.6,56.55,56.58,11172.0,40.1059,40.1271,40.0917,40.113,11172.0
2017-06-26 12:20:00,56.6,56.6,56.57,56.58,21953.0,40.1271,40.1271,40.1059,40.113,21953.0
2017-06-26 12:25:00,56.58,56.61,56.58,56.6,59887.0,40.113,40.1342,40.113,40.1271,59887.0
2017-06-26 12:30:00,56.6,56.68,56.59,56.67,18342.0,40.1271,40.1839,40.1201,40.1768,18342.0
2017-06-26 12:35:00,56.68,56.69,56.67,56.69,8600.0,40.1839,40.191,40.1768,40.191,8600.0
2017-06-26 12:40:00,56.68,56.68,56.6,56.61,32675.0,40.1839,40.1839,40.1271,40.1342,32675.0
2017-06-26 12:45:00,56.6,56.61,56.58,56.59,13097.0,40.1271,40.1342,40.113,40.1201,13097.0
2017-06-26 12:50:00,56.59,56.62,56.58,56.61,15850.0,40.1201,40.1413,40.113,40.1342,15850.0
2017-06-26 12:55:00,56.61,56.61,56.58,56.59,7041.0,40.1342,40.1342,40.113,40.1201,7041.0
2017-06-26 13:00:00,56.6,56.6,56.55,56.55,4964.0,40.1271,40.1271,40.0917,40.0917,4964.0
2017-06-26 13:05:00,56.55,56.6,56.55,56.59,4257.0,40.0917,40.1271,40.0917,40.1201,4257.0
2017-06-26 13:10:00,56.6,56.6,56.54,56.55,10323.0,40.1271,40.1271,40.0846,40.0917,10323.0
2017-06-26 13:15:00,56.54,56.55,56.51,56.51,7800.0,40.0846,40.0917,40.0633,40.0633,7800.0
2017-06-26 13:20:00,56.52,56.57,56.49,56.56,8130.0,40.0704,40.1059,40.0492,40.0988,8130.0
2017-06-26 13:25:00,56.57,56.62,56.56,56.61,7755.0,40.1059,40.1413,40.0988,40.1342,7755.0
2017-06-26 13:30:00,56.61,56.61,56.58,56.6,7845.0,40.1342,40.1342,40.113,40.1271,7845.0
2017-06-26 13:35:00,56.6,56.6,56.55,56.57,7935.0,40.1271,40.1271,40.0917,40.1059,7935.0
2017-06-26 13:40:00,56.57,56.57,56.55,56.57,6130.0,40.1059,40.1059,40.0917,40.1059,6130.0
2017-06-26 13:45:00,56.57,56.58,56.53,56.53,5708.0,40.1059,40.113,40.0775,40.0775,5708.0
2017-06-26 13:50:00,56.53,56.56,56.53,56.54,5833.0,40.0775,40.0988,40.0775,40.0846,5833.0
2017-06-26 13:55:00,56.53,56.55,56.52,56.52,4318.0,40.0775,40.0917,40.0704,40.0704,4318.0
2017-06-26 14:00:00,56.51,56.55,56.51,56.55,8020.0,40.0633,40.0917,40.0633,40.0917,8020.0
2017-06-26 14:05:00,56.54,56.58,56.53,56.57,21367.0,40.0846,40.113,40.0775,40.1059,21367.0
2017-06-26 14:10:00,56.56,56.59,56.53,56.59,11526.0,40.0988,40.1201,40.0775,40.1201,11526.0
2017-06-26 14:15:00,56.58,56.65,56.58,56.65,13588.0,40.113,40.1626,40.113,40.1626,13588.0
2017-06-26 14:20:00,56.63,56.69,56.63,56.68,6451.0,40.1484,40.191,40.1484,40.1839,6451.0
2017-06-26 14:25:00,56.67,56.69,56.66,56.66,20425.0,40.1768,40.191,40.1697,40.1697,20425.0
2017-06-26 14:30:00,56.65,56.65,56.6,56.62,40181.0,40.1626,40.1626,40.1271,40.1413,40181.0
2017-06-26 14:35:00,56.61,56.62,56.55,56.56,20459.0,40.1342,40.1413,40.0917,40.0988,20459.0
2017-06-26 14:40:00,56.56,56.57,56.52,56.54,58407.0,40.0988,40.1059,40.0704,40.0846,58407.0
2017-06-26 14:45:00,56.55,56.64,56.55,56.59,14962.0,40.0917,40.1555,40.0917,40.1201,14962.0
2017-06-26 14:50:00,56.61,56.66,56.6,56.66,12692.0,40.1342,40.1697,40.1271,40.1697,12692.0
2017-06-26 14:55:00,56.66,56.67,56.65,56.65,8263.0,40.1697,40.1768,40.1626,40.1626,8263.0
2017-06-26 15:00:00,56.65,56.65,56.62,56.63,17289.0,40.1626,40.1626,40.1413,40.1484,17289.0
2017-06-26 15:05:00,56.63,56.63,56.61,56.62,10944.0,40.1484,40.1484,40.1342,40.1413,10944.0
2017-06-26 15:10:00,56.63,56.64,56.62,56.64,16069.0,40.1484,40.1555,40.1413,40.1555,16069.0
2017-06-26 15:15:00,56.64,56.73,56.62,56.73,32945.0,40.1555,40.2193,40.1413,40.2193,32945.0
2017-06-26 15:20:00,56.73,56.75,56.69,56.71,34350.0,40.2193,40.2335,40.191,40.2051,34350.0
2017-06-26 15:25:00,56.71,56.8,56.7,56.78,39992.0,40.2051,40.2689,40.198,40.2548,39992.0
2017-06-26 15:30:00,56.78,56.84,56.78,56.79,45726.0,40.2548,40.2973,40.2548,40.2618,45726.0
2017-06-26 15:35:00,56.78,56.82,56.78,56.8,45204.0,40.2548,40.2831,40.2548,40.2689,45204.0
2017-06-26 15:40:00,56.81,56.82,56.77,56.81,50680.0,40.276,40.2831,40.2477,40.276,50680.0
2017-06-26 15:45:00,56.8,56.81,56.79,56.8,52019.0,40.2689,40.276,40.2618,40.2689,52019.0
2017-06-26 15:50:00,56.8,56.82,56.78,56.79,66481.0,40.2689,40.2831,40.2548,40.2618,66481.0
2017-06-26 15:55:00,56.78,56.78,56.72,56.73,146033.0,40.2548,40.2548,40.2122,40.2193,146033.0
2017-06-27 09:30:00,56.87,57.24,56.85,56.86,94834.0,40.3186,40.5809,40.3044,40.3115,94834.0
2017-06-27 09:35:00,56.87,56.95,56.82,56.87,5383.0,40.3186,40.3753,40.2831,40.3186,5383.0
2017-06-27 09:40:00,56.86,56.86,56.66,56.72,3108.0,40.3115,40.3115,40.1697,40.2122,3108.0
2017-06-27 09:45:00,56.74,56.76,56.65,56.7,14595.0,40.2264,40.2406,40.1626,40.198,14595.0
2017-06-27 09:50:00,56.68,56.8,56.68,56.79,8680.0,40.1839,40.2689,40.1839,40.2618,8680.0
2017-06-27 09:55:00,56.79,56.79,56.63,56.63,22025.0,40.2618,40.2618,40.1484,40.1484,22025.0
2017-06-27 10:00:00,56.66,56.69,56.55,56.59,29330.0,40.1697,40.191,40.0917,40.1201,29330.0
2017-06-27 10:05:00,56.59,56.6,56.5,56.52,9958.0,40.1201,40.1271,40.0563,40.0704,9958.0
2017-06-27 10:10:00,56.54,56.64,56.53,56.64,10287.0,40.0846,40.1555,40.0775,40.1555,10287.0
2017-06-27 10:15:00,56.64,56.68,56.59,56.68,14500.0,40.1555,40.1839,40.1201,40.1839,14500.0
2017-06-27 10:20:00,56.69,56.73,56.63,56.64,25672.0,40.191,40.2193,40.1484,40.1555,25672.0
2017-06-27 10:25:00,56.65,56.65,56.58,56.58,9765.0,40.1626,40.1626,40.113,40.113,9765.0
2017-06-27 10:30:00,56.58,56.65,56.58,56.59,11908.0,40.113,40.1626,40.113,40.1201,11908.0
2017-06-27 10:35:00,56.59,56.7,56.58,56.69,9949.0,40.1201,40.198,40.113,40.191,9949.0
2017-06-27 10:40:00,56.7,56.77,56.68,56.75,6871.0,40.198,40.2477,40.1839,40.2335,6871.0
2017-06-27 10:45:00,56.75,56.75,56.68,56.71,3911.0,40.2335,40.2335,40.1839,40.2051,3911.0
2017-06-27 10:50:00,56.72,56.74,56.7,56.73,3158.0,40.2122,40.2264,40.198,40.2193,3158.0
2017-06-27 10:55:00,56.73,56.73,56.63,56.65,19417.0,40.2193,40.2193,40.1484,40.1626,19417.0
2017-06-27 11:00:00,56.64,56.64,56.59,56.61,11634.0,40.1555,40.1555,40.1201,40.1342,11634.0
2017-06-27 11:05:00,56.61,56.61,56.57,56.6,7223.0,40.1342,40.1342,40.1059,40.1271,7223.0
2017-06-27 11:10:00,56.59,56.59,56.54,56.56,10875.0,40.1201,40.1201,40.0846,40.0988,10875.0
2017-06-27 11:15:00,56.55,56.56,56.52,56.55,12106.0,40.0917,40.0988,40.0704,40.0917,12106.0
2017-06-27 11:20:00,56.57,56.59,56.54,56.54,9607.0,40.1059,40.1201,40.0846,40.0846,9607.0
2017-06-27 11:25:00,56.55,56.57,56.53,56.53,8789.0,40.0917,40.1059,40.0775,40.0775,8789.0
2017-06-27 11:30:00,56.54,56.6,56.54,56.55,15862.0,40.0846,40.1271,40.0846,40.0917,15862.0
2017-06-27 11:35:00,56.55,56.55,56.53,56.55,8071.0,40.0917,40.0917,40.0775,40.0917,8071.0
2017-06-27 11:40:00,56.56,56.57,56.55,56.55,7308.0,40.0988,40.1059,40.0917,40.0917,7308.0
2017-06-27 11:45:00,56.55,56.55,56.53,56.54,9646.0,40.0917,40.0917,40.0775,40.0846,9646.0
2017-06-27 11:50:00,56.54,56.58,56.54,56.54,8136.0,40.0846,40.113,40.0846,40.0846,8136.0
2017-06-27 11:55:00,56.54,56.55,56.52,56.52,7408.0,40.0846,40.0917,40.0704,40.0704,7408.0
2017-06-27 12:00:00,56.51,56.51,56.48,56.5,13728.0,40.0633,40.0633,40.0421,40.0563,13728.0
2017-06-27 12:05:00,56.5,56.5,56.47,56.48,4967.0,40.0563,40.0563,40.035,40.0421,4967.0
2017-06-27 12:10:00,56.47,56.5,56.47,56.49,8885.0,40.035,40.0563,40.035,40.0492,8885.0
2017-06-27 12:15:00,56.48,56.51,56.47,56.47,5090.0,40.0421,40.0633,40.035,40.035,5090.0
2017-06-27 12:20:00,56.47,56.49,56.46,56.47,7158.0,40.035,40.0492,40.0279,40.035,7158.0
2017-06-27 12:25:00,56.48,56.5,56.48,56.49,4502.0,40.0421,40.0563,40.0421,40.0492,4502.0
2017-06-27 12:30:00,56.48,56.49,56.46,56.46,3548.0,40.0421,40.0492,40.0279,40.0279,3548.0
2017-06-27 12:35:00,56.46,56.46,56.38,56.4,13144.0,40.0279,40.0279,39.9712,39.9854,13144.0
2017-06-27 12:40:00,56.4,56.48,56.39,56.46,5058.0,39.9854,40.0421,39.9783,40.0279,5058.0
2017-06-27 12:45:00,56.46,56.54,56.46,56.54,14495.0,40.0279,40.0846,40.0279,40.0846,14495.0
2017-06-27 12:50:00,56.54,56.57,56.54,56.57,3738.0,40.0846,40.1059,40.0846,40.1059,3738.0
2017-06-27 12:55:00,56.55,56.57,56.55,56.55,4147.0,40.0917,40.1059,40.0917,40.0917,4147.0
2017-06-27 13:00:00,56.55,56.56,56.52,56.53,4548.0,40.0917,40.0988,40.0704,40.0775,4548.0
2017-06-27 13:05:00,56.52,56.52,56.48,56.5,7032.0,40.0704,40.0704,40.0421,40.0563,7032.0
2017-06-27 13:10:00,56.51,56.57,56.5,56.55,5539.0,40.0633,40.1059,40.0563,40.0917,5539.0
2017-06-27 13:15:00,56.54,56.59,56.46,56.52,28159.0,40.0846,40.1201,40.0279,40.0704,28159.0
2017-06-27 13:20:00,56.52,56.52,56.42,56.46,25559.0,40.0704,40.0704,39.9995,40.0279,25559.0
2017-06-27 13:25:00,56.46,56.47,56.44,56.45,5277.0,40.0279,40.035,40.0137,40.0208,5277.0
2017-06-27 13:30:00,56.44,56.46,56.44,56.45,3115.0,40.0137,40.0279,40.0137,40.0208,3115.0
2017-06-27 13:35:00,56.46,56.46,56.28,56.31,13547.0,40.0279,40.0279,39.9003,39.9215,13547.0
2017-06-27 13:40:00,56.32,56.33,56.3,56.3,3277.0,39.9286,39.9357,39.9145,39.9145,3277.0
2017-06-27 13:45:00,56.31,56.32,56.24,56.31,7698.0,39.9215,39.9286,39.8719,39.9215,7698.0
2017-06-27 13:50:00,56.31,56.36,56.31,56.34,5462.0,39.9215,39.957,39.9215,39.9428,5462.0
2017-06-27 13:55:00,56.35,56.37,56.31,56.32,6200.0,39.9499,39.9641,39.9215,39.9286,6200.0
2017-06-27 14:00:00,56.34,56.37,56.32,56.32,6701.0,39.9428,39.9641,39.9286,39.9286,6701.0
2017-06-27 14:05:00,56.33,56.35,56.29,56.31,7836.0,39.9357,39.9499,39.9074,39.9215,7836.0
2017-06-27 14:10:00,56.31,56.34,56.29,56.33,7952.0,39.9215,39.9428,39.9074,39.9357,7952.0
2017-06-27 14:15:00,56.34,56.38,56.32,56.35,9012.0,39.9428,39.9712,39.9286,39.9499,9012.0
2017-06-27 14:20:00,56.34,56.34,56.28,56.3,7758.0,39.9428,39.9428,39.9003,39.9145,7758.0
2017-06-27 14:25:00,56.32,56.36,56.32,56.32,10300.0,39.9286,39.957,39.9286,39.9286,10300.0
2017-06-27 14:30:00,56.32,56.32,56.3,56.32,11828.0,39.9286,39.9286,39.9145,39.9286,11828.0
2017-06-27 14:35:00,56.32,56.32,56.3,56.32,4319.0,39.9286,39.9286,39.9145,39.9286,4319.0
2017-06-27 14:40:00,56.32,56.32,56.28,56.31,10465.0,39.9286,39.9286,39.9003,39.9215,10465.0
2017-06-27 14:45:00,56.31,56.37,56.31,56.35,6304.0,39.9215,39.9641,39.9215,39.9499,6304.0
2017-06-27 14:50:00,56.34,56.34,56.31,56.31,7362.0,39.9428,39.9428,39.9215,39.9215,7362.0
2017-06-27 14:55:00,56.31,56.36,56.3,56.34,6004.0,39.9215,39.957,39.9145,39.9428,6004.0
2017-06-27 15:00:00,56.34,56.38,56.33,56.38,6053.0,39.9428,39.9712,39.9357,39.9712,6053.0
2017-06-27 15:05:00,56.38,56.38,56.3,56.32,14670.0,39.9712,39.9712,39.9145,39.9286,14670.0
2017-06-27 15:10:00,56.32,56.41,56.32,56.4,5102.0,39.9286,39.9924,39.9286,39.9854,5102.0
2017-06-27 15:15:00,56.41,56.42,56.37,56.39,5897.0,39.9924,39.9995,39.9641,39.9783,5897.0
2017-06-27 15:20:00,56.4,56.4,56.37,56.38,7986.0,39.9854,39.9854,39.9641,39.9712,7986.0
2017-06-27 15:25:00,56.37,56.38,56.34,56.36,7497.0,39.9641,39.9712,39.9428,39.957,7497.0
2017-06-27 15:30:00,56.35,56.36,56.3,56.31,13589.0,39.9499,39.957,39.9145,39.9215,13589.0
2017-06-27 15:35:00,56.31,56.32,56.28,56.31,14726.0,39.9215,39.9286,39.9003,39.9215,14726.0
2017-06-27 15:40:00,56.31,56.31,56.27,56.28,13449.0,39.9215,39.9215,39.8932,39.9003,13449.0
2017-06-27 15:45:00,56.28,56.3,56.25,56.26,23134.0,39.9003,39.9145,39.879,39.8861,23134.0
2017-06-27 15:50:00,56.26,56.27,56.19,56.23,41435.0,39.8861,39.8932,39.8365,39.8648,41435.0
2017-06-27 15:55:00,56.23,56.25,56.19,56.19,68222.0,39.8648,39.879,39.8365,39.8365,68222.0
2017-06-28 09:30:00,56.11,56.5,55.88,55.9,81764.0,39.7798,40.0563,39.6167,39.6309,81764.0
2017-06-28 09:35:00,55.9,55.92,55.72,55.78,53598.0,39.6309,39.6451,39.5033,39.5458,53598.0
2017-06-28 09:40:00,55.77,55.8,55.41,55.45,69366.0,39.5387,39.56,39.2835,39.3118,69366.0
2017-06-28 09:45:00,55.45,55.8,55.45,55.8,65820.0,39.3118,39.56,39.3118,39.56,65820.0
2017-06-28 09:50:00,55.8,55.86,55.71,55.72,32129.0,39.56,39.6025,39.4962,39.5033,32129.0
2017-06-28 09:55:00,55.73,55.9,55.7,55.85,56415.0,39.5104,39.6309,39.4891,39.5954,56415.0
2017-06-28 10:00:00,55.85,55.87,55.78,55.85,37811.0,39.5954,39.6096,39.5458,39.5954,37811.0
2017-06-28 10:05:00,55.85,56.0,55.83,55.96,41556.0,39.5954,39.7018,39.5812,39.6734,41556.0
2017-06-28 10:10:00,55.97,55.98,55.92,55.92,79225.0,39.6805,39.6876,39.6451,39.6451,79225.0
2017-06-28 10:15:00,55.93,56.21,55.87,56.02,129880.0,39.6521,39.8507,39.6096,39.7159,129880.0
2017-06-28 10:20:00,56.01,56.12,55.93,55.93,63171.0,39.7089,39.7868,39.6521,39.6521,63171.0
2017-06-28 10:25:00,55.92,55.97,55.87,55.87,34827.0,39.6451,39.6805,39.6096,39.6096,34827.0
2017-06-28 10:30:00,55.9,55.98,55.9,55.97,24609.0,39.6309,39.6876,39.6309,39.6805,24609.0
2017-06-28 10:35:00,55.97,56.07,55.97,56.06,10762.0,39.6805,39.7514,39.6805,39.7443,10762.0
2017-06-28 10:40:00,56.06,56.11,55.99,56.11,23791.0,39.7443,39.7798,39.6947,39.7798,23791.0
2017-06-28 10:45:00,56.1,56.1,56.0,56.02,23298.0,39.7727,39.7727,39.7018,39.7159,23298.0
2017-06-28 10:50:00,56.03,56.16,56.02,56.16,20216.0,39.723,39.8152,39.7159,39.8152,20216.0
2017-06-28 10:55:00,56.16,56.17,56.11,56.13,12876.0,39.8152,39.8223,39.7798,39.7939,12876.0
2017-06-28 11:00:00,56.13,56.16,56.09,56.16,18918.0,39.7939,39.8152,39.7656,39.8152,18918.0
2017-06-28 11:05:00,56.17,56.17,56.1,56.13,17541.0,39.8223,39.8223,39.7727,39.7939,17541.0
2017-06-28 11:10:00,56.13,56.14,56.1,56.13,13454.0,39.7939,39.801,39.7727,39.7939,13454.0
2017-06-28 11:15:00,56.14,56.24,56.13,56.23,20298.0,39.801,39.8719,39.7939,39.8648,20298.0
2017-06-28 11:20:00,56.23,56.25,56.22,56.23,12607.0,39.8648,39.879,39.8577,39.8648,12607.0
2017-06-28 11:25:00,56.23,56.27,56.2,56.26,15027.0,39.8648,39.8932,39.8436,39.8861,15027.0
2017-06-28 11:30:00,56.26,56.29,56.21,56.22,66172.0,39.8861,39.9074,39.8507,39.8577,66172.0
2017-06-28 11:35:00,56.22,56.27,56.19,56.26,21719.0,39.8577,39.8932,39.8365,39.8861,21719.0
2017-06-28 11:40:00,56.26,56.26,56.17,56.2,15394.0,39.8861,39.8861,39.8223,39.8436,15394.0
2017-06-28 11:45:00,56.2,56.31,56.19,56.3,6939.0,39.8436,39.9215,39.8365,39.9145,6939.0
2017-06-28 11:50:00,56.31,56.36,56.3,56.34,13751.0,39.9215,39.957,39.9145,39.9428,13751.0
2017-06-28 11:55:00,56.35,56.38,56.34,56.36,10316.0,39.9499,39.9712,39.9428,39.957,10316.0
2017-06-28 12:00:00,56.35,56.35,56.31,56.32,6828.0,39.9499,39.9499,39.9215,39.9286,6828.0
2017-06-28 12:05:00,56.32,56.33,56.25,56.25,14989.0,39.9286,39.9357,39.879,39.879,14989.0
2017-06-28 12:10:00,56.25,56.3,56.25,56.25,8980.0,39.879,39.9145,39.879,39.879,8980.0
2017-06-28 12:15:00,56.26,56.27,56.18,56.19,14155.0,39.8861,39.8932,39.8294,39.8365,14155.0
2017-06-28 12:20:00,56.19,56.19,56.11,56.13,14464.0,39.8365,39.8365,39.7798,39.7939,14464.0
2017-06-28 12:25:00,56.13,56.14,56.01,56.02,29150.0,39.7939,39.801,39.7089,39.7159,29150.0
2017-06-28 12:30:00,56.02,56.13,56.02,56.1,15003.0,39.7159,39.7939,39.7159,39.7727,15003.0
2017-06-28 12:35:00,56.1,56.1,56.03,56.03,16769.0,39.7727,39.7727,39.723,39.723,16769.0
2017-06-28 12:40:00,56.03,56.04,55.99,56.01,8151.0,39.723,39.7301,39.6947,39.7089,8151.0
2017-06-28 12:45:00,56.01,56.02,55.98,56.0,15232.0,39.7089,39.7159,39.6876,39.7018,15232.0
2017-06-28 12:50:00,56.0,56.0,55.97,56.0,14368.0,39.7018,39.7018,39.6805,39.7018,14368.0
2017-06-28 12:55:00,56.0,56.0,55.96,55.98,5543.0,39.7018,39.7018,39.6734,39.6876,5543.0
2017-06-28 13:00:00,55.99,56.03,55.97,55.98,18965.0,39.6947,39.723,39.6805,39.6876,18965.0
2017-06-28 13:05:00,55.99,56.0,55.98,56.0,11296.0,39.6947,39.7018,39.6876,39.7018,11296.0
2017-06-28 13:10:00,56.0,56.04,55.97,55.97,23819.0,39.7018,39.7301,39.6805,39.6805,23819.0
2017-06-28 13:15:00,55.98,56.0,55.96,55.99,24715.0,39.6876,39.7018,39.6734,39.6947,24715.0
2017-06-28 13:20:00,56.0,56.0,55.98,56.0,22219.0,39.7018,39.7018,39.6876,39.7018,22219.0
2017-06-28 13:25:00,56.0,56.07,55.99,56.02,38929.0,39.7018,39.7514,39.6947,39.7159,38929.0
2017-06-28 13:30:00,56.02,56.15,56.01,56.08,24768.0,39.7159,39.8081,39.7089,39.7585,24768.0
2017-06-28 13:35:00,56.09,56.14,56.07,56.09,17310.0,39.7656,39.801,39.7514,39.7656,17310.0
2017-06-28 13:40:00,56.08,56.08,56.01,56.03,14836.0,39.7585,39.7585,39.7089,39.723,14836.0
2017-06-28 13:45:00,56.03,56.05,56.01,56.02,12601.0,39.723,39.7372,39.7089,39.7159,12601.0
2017-06-28 13:50:00,56.02,56.05,56.0,56.02,10089.0,39.7159,39.7372,39.7018,39.7159,10089.0
2017-06-28 13:55:00,56.03,56.03,55.99,56.0,13051.0,39.723,39.723,39.6947,39.7018,13051.0
2017-06-28 14:00:00,56.0,56.05,55.99,56.0,17320.0,39.7018,39.7372,39.6947,39.7018,17320.0
2017-06-28 14:05:00,56.0,56.04,55.99,56.04,33336.0,39.7018,39.7301,39.6947,39.7301,33336.0
2017-06-28 14:10:00,56.04,56.15,56.04,56.1,22629.0,39.7301,39.8081,39.7301,39.7727,22629.0
2017-06-28 14:15:00,56.09,56.19,56.09,56.13,27231.0,39.7656,39.8365,39.7656,39.7939,27231.0
2017-06-28 14:20:00,56.12,56.12,56.06,56.06,14052.0,39.7868,39.7868,39.7443,39.7443,14052.0
2017-06-28 14:25:00,56.07,56.11,56.06,56.07,20406.0,39.7514,39.7798,39.7443,39.7514,20406.0
2017-06-28 14:30:00,56.06,56.11,56.05,56.11,12875.0,39.7443,39.7798,39.7372,39.7798,12875.0
2017-06-28 14:35:00,56.1,56.12,56.08,56.1,11819.0,39.7727,39.7868,39.7585,39.7727,11819.0
2017-06-28 14:40:00,56.1,56.12,56.04,56.05,18590.0,39.7727,39.7868,39.7301,39.7372,18590.0
2017-06-28 14:45:00,56.06,56.09,56.04,56.06,16335.0,39.7443,39.7656,39.7301,39.7443,16335.0
2017-06-28 14:50:00,56.06,56.06,56.03,56.04,20515.0,39.7443,39.7443,39.723,39.7301,20515.0
2017-06-28 14:55:00,56.04,56.04,55.98,56.0,27548.0,39.7301,39.7301,39.6876,39.7018,27548.0
2017-06-28 15:00:00,56.01,56.02,55.98,56.0,31239.0,39.7089,39.7159,39.6876,39.7018,31239.0
2017-06-28 15:05:00,56.01,56.03,55.96,55.98,65489.0,39.7089,39.723,39.6734,39.6876,65489.0
2017-06-28 15:10:00,55.99,56.03,55.97,55.98,42798.0,39.6947,39.723,39.6805,39.6876,42798.0
2017-06-28 15:15:00,55.98,56.01,55.96,55.98,36292.0,39.6876,39.7089,39.6734,39.6876,36292.0
2017-06-28 15:20:00,55.97,55.99,55.96,55.98,17910.0,39.6805,39.6947,39.6734,39.6876,17910.0
2017-06-28 15:25:00,55.97,55.98,55.89,55.91,56613.0,39.6805,39.6876,39.6238,39.638,56613.0
2017-06-28 15:30:00,55.92,55.99,55.91,55.93,35984.0,39.6451,39.6947,39.638,39.6521,35984.0
2017-06-28 15:35:00,55.93,56.0,55.92,55.98,29946.0,39.6521,39.7018,39.6451,39.6876,29946.0
2017-06-28 15:40:00,55.98,56.0,55.94,55.96,33703.0,39.6876,39.7018,39.6592,39.6734,33703.0
2017-06-28 15:45:00,55.96,55.97,55.92,55.94,41476.0,39.6734,39.6805,39.6451,39.6592,41476.0
2017-06-28 15:50:00,55.95,56.02,55.94,56.0,75536.0,39.6663,39.7159,39.6592,39.7018,75536.0
2017-06-28 15:55:00,56.0,56.01,55.95,55.96,219046.0,39.7018,39.7089,39.6663,39.6734,219046.0
2017-06-29 09:30:00,56.04,56.15,55.98,56.05,19877.0,39.7301,39.8081,39.6876,39.7372,19877.0
2017-06-29 09:35:00,56.08,56.09,55.95,56.09,15052.0,39.7585,39.7656,39.6663,39.7656,15052.0
2017-06-29 09:40:00,56.06,56.08,55.91,55.99,20709.0,39.7443,39.7585,39.638,39.6947,20709.0
2017-06-29 09:45:00,56.0,56.0,55.87,55.97,23604.0,39.7018,39.7018,39.6096,39.6805,23604.0
2017-06-29 09:50:00,56.0,56.03,55.96,55.97,9506.0,39.7018,39.723,39.6734,39.6805,9506.0
2017-06-29 09:55:00,55.97,55.98,55.92,55.94,9631.0,39.6805,39.6876,39.6451,39.6592,9631.0
2017-06-29 10:00:00,55.92,55.93,55.88,55.89,12235.0,39.6451,39.6521,39.6167,39.6238,12235.0
2017-06-29 10:05:00,55.89,55.92,55.86,55.89,6725.0,39.6238,39.6451,39.6025,39.6238,6725.0
2017-06-29 10:10:00,55.88,55.91,55.87,55.88,10075.0,39.6167,39.638,39.6096,39.6167,10075.0
2017-06-29 10:15:00,55.89,55.92,55.86,55.92,26185.0,39.6238,39.6451,39.6025,39.6451,26185.0
2017-06-29 10:20:00,55.91,55.92,55.86,55.87,10891.0,39.638,39.6451,39.6025,39.6096,10891.0
2017-06-29 10:25:00,55.87,55.96,55.85,55.96,16058.0,39.6096,39.6734,39.5954,39.6734,16058.0
2017-06-29 10:30:00,55.96,55.98,55.92,55.96,35481.0,39.6734,39.6876,39.6451,39.6734,35481.0
2017-06-29 10:35:00,55.96,56.05,55.96,56.01,15072.0,39.6734,39.7372,39.6734,39.7089,15072.0
2017-06-29 10:40:00,56.0,56.01,55.94,56.01,24472.0,39.7018,39.7089,39.6592,39.7089,24472.0
2017-06-29 10:45:00,56.01,56.11,56.01,56.11,12293.0,39.7089,39.7798,39.7089,39.7798,12293.0
2017-06-29 10:50:00,56.11,56.17,56.09,56.16,14630.0,39.7798,39.8223,39.7656,39.8152,14630.0
2017-06-29 10:55:00,56.15,56.15,56.02,56.02,10546.0,39.8081,39.8081,39.7159,39.7159,10546.0
2017-06-29 11:00:00,56.02,56.06,56.01,56.05,7527.0,39.7159,39.7443,39.7089,39.7372,7527.0
2017-06-29 11:05:00,56.06,56.12,56.05,56.12,9555.0,39.7443,39.7868,39.7372,39.7868,9555.0
2017-06-29 11:10:00,56.11,56.16,56.09,56.1,24754.0,39.7798,39.8152,39.7656,39.7727,24754.0
2017-06-29 11:15:00,56.09,56.1,55.98,56.0,15209.0,39.7656,39.7727,39.6876,39.7018,15209.0
2017-06-29 11:20:00,56.01,56.02,55.94,55.96,15256.0,39.7089,39.7159,39.6592,39.6734,15256.0
2017-06-29 11:25:00,55.97,55.98,55.89,55.93,17426.0,39.6805,39.6876,39.6238,39.6521,17426.0
2017-06-29 11:30:00,55.93,55.94,55.77,55.86,26062.0,39.6521,39.6592,39.5387,39.6025,26062.0
2017-06-29 11:35:00,55.87,55.93,55.85,55.9,16424.0,39.6096,39.6521,39.5954,39.6309,16424.0
2017-06-29 11:40:00,55.88,55.89,55.8,55.86,10474.0,39.6167,39.6238,39.56,39.6025,10474.0
2017-06-29 11:45:00,55.87,55.91,55.84,55.85,16379.0,39.6096,39.638,39.5883,39.5954,16379.0
2017-06-29 11:50:00,55.84,55.84,55.78,55.8,8932.0,39.5883,39.5883,39.5458,39.56,8932.0
2017-06-29 11:55:00,55.8,55.8,55.75,55.76,9782.0,39.56,39.56,39.5245,39.5316,9782.0
2017-06-29 12:00:00,55.77,55.81,55.71,55.8,12461.0,39.5387,39.5671,39.4962,39.56,12461.0
2017-06-29 12:05:00,55.78,55.83,55.77,55.82,7137.0,39.5458,39.5812,39.5387,39.5742,7137.0
2017-06-29 12:10:00,55.84,55.86,55.8,55.8,9191.0,39.5883,39.6025,39.56,39.56,9191.0
2017-06-29 12:15:00,55.81,55.83,55.76,55.78,6392.0,39.5671,39.5812,39.5316,39.5458,6392.0
2017-06-29 12:20:00,55.78,55.78,55.76,55.77,4197.0,39.5458,39.5458,39.5316,39.5387,4197.0
2017-06-29 12:25:00,55.76,55.76,55.71,55.73,6304.0,39.5316,39.5316,39.4962,39.5104,6304.0
2017-06-29 12:30:00,55.73,55.75,55.68,55.69,7941.0,39.5104,39.5245,39.4749,39.482,7941.0
2017-06-29 12:35:00,55.69,55.75,55.68,55.69,8202.0,39.482,39.5245,39.4749,39.482,8202.0
2017-06-29 12:40:00,55.69,55.72,55.65,55.72,9247.0,39.482,39.5033,39.4536,39.5033,9247.0
2017-06-29 12:45:00,55.73,55.73,55.63,55.64,16142.0,39.5104,39.5104,39.4395,39.4465,16142.0
2017-06-29 12:50:00,55.66,55.71,55.64,55.7,10441.0,39.4607,39.4962,39.4465,39.4891,10441.0
2017-06-29 12:55:00,55.69,55.71,55.65,55.67,11888.0,39.482,39.4962,39.4536,39.4678,11888.0
2017-06-29 13:00:00,55.69,55.71,55.68,55.7,7346.0,39.482,39.4962,39.4749,39.4891,7346.0
2017-06-29 13:05:00,55.7,55.7,55.63,55.66,8871.0,39.4891,39.4891,39.4395,39.4607,8871.0
2017-06-29 13:10:00,55.67,55.67,55.56,55.57,8701.0,39.4678,39.4678,39.3898,39.3969,8701.0
2017-06-29 13:15:00,55.57,55.63,55.57,55.58,4500.0,39.3969,39.4395,39.3969,39.404,4500.0
2017-06-29 13:20:00,55.58,55.58,55.54,55.56,10709.0,39.404,39.404,39.3756,39.3898,10709.0
2017-06-29 13:25:00,55.55,55.55,55.46,55.46,11304.0,39.3827,39.3827,39.3189,39.3189,11304.0
2017-06-29 13:30:00,55.49,55.66,55.49,55.65,13216.0,39.3402,39.4607,39.3402,39.4536,13216.0
2017-06-29 13:35:00,55.64,55.67,55.57,55.61,7359.0,39.4465,39.4678,39.3969,39.4253,7359.0
2017-06-29 13:40:00,55.61,55.67,55.61,55.64,9777.0,39.4253,39.4678,39.4253,39.4465,9777.0
2017-06-29 13:45:00,55.63,55.68,55.62,55.66,5820.0,39.4395,39.4749,39.4324,39.4607,5820.0
2017-06-29 13:50:00,55.66,55.7,55.63,55.69,8159.0,39.4607,39.4891,39.4395,39.482,8159.0
2017-06-29 13:55:00,55.7,55.71,55.67,55.7,13273.0,39.4891,39.4962,39.4678,39.4891,13273.0
2017-06-29 14:00:00,55.69,55.7,55.65,55.69,10197.0,39.482,39.4891,39.4536,39.482,10197.0
2017-06-29 14:05:00,55.7,55.72,55.67,55.68,15544.0,39.4891,39.5033,39.4678,39.4749,15544.0
2017-06-29 14:10:00,55.68,55.71,55.64,55.71,20255.0,39.4749,39.4962,39.4465,39.4962,20255.0
2017-06-29 14:15:00,55.71,55.71,55.66,55.71,25193.0,39.4962,39.4962,39.4607,39.4962,25193.0
2017-06-29 14:20:00,55.71,55.72,55.69,55.7,18029.0,39.4962,39.5033,39.482,39.4891,18029.0
2017-06-29 14:25:00,55.7,55.71,55.66,55.69,41558.0,39.4891,39.4962,39.4607,39.482,41558.0
2017-06-29 14:30:00,55.69,55.7,55.66,55.7,10292.0,39.482,39.4891,39.4607,39.4891,10292.0
2017-06-29 14:35:00,55.7,55.71,55.68,55.69,17187.0,39.4891,39.4962,39.4749,39.482,17187.0
2017-06-29 14:40:00,55.7,55.72,55.68,55.69,41731.0,39.4891,39.5033,39.4749,39.482,41731.0
2017-06-29 14:45:00,55.69,55.7,55.68,55.69,15464.0,39.482,39.4891,39.4749,39.482,15464.0
2017-06-29 14:50:00,55.7,55.74,55.69,55.7,39167.0,39.4891,39.5174,39.482,39.4891,39167.0
2017-06-29 14:55:00,55.7,55.71,55.67,55.68,36354.0,39.4891,39.4962,39.4678,39.4749,36354.0
2017-06-29 15:00:00,55.68,55.76,55.67,55.76,36953.0,39.4749,39.5316,39.4678,39.5316,36953.0
2017-06-29 15:05:00,55.77,55.78,55.75,55.75,18269.0,39.5387,39.5458,39.5245,39.5245,18269.0
2017-06-29 15:10:00,55.76,55.76,55.68,55.72,23195.0,39.5316,39.5316,39.4749,39.5033,23195.0
2017-06-29 15:15:00,55.71,55.75,55.66,55.75,48780.0,39.4962,39.5245,39.4607,39.5245,48780.0
2017-06-29 15:20:00,55.76,55.8,55.75,55.75,20910.0,39.5316,39.56,39.5245,39.5245,20910.0
2017-06-29 15:25:00,55.75,55.76,55.67,55.72,29000.0,39.5245,39.5316,39.4678,39.5033,29000.0
2017-06-29 15:30:00,55.71,55.79,55.71,55.77,25646.0,39.4962,39.5529,39.4962,39.5387,25646.0
2017-06-29 15:35:00,55.77,55.78,55.72,55.78,27696.0,39.5387,39.5458,39.5033,39.5458,27696.0
2017-06-29 15:40:00,55.78,55.78,55.72,55.73,44063.0,39.5458,39.5458,39.5033,39.5104,44063.0
2017-06-29 15:45:00,55.72,55.75,55.69,55.71,47147.0,39.5033,39.5245,39.482,39.4962,47147.0
2017-06-29 15:50:00,55.72,55.76,55.69,55.71,55209.0,39.5033,39.5316,39.482,39.4962,55209.0
2017-06-29 15:55:00,55.71,55.73,55.66,55.67,125963.0,39.4962,39.5104,39.4607,39.4678,125963.0
2017-06-30 09:30:00,55.91,56.01,55.91,56.0,16383.0,39.638,39.7089,39.638,39.7018,16383.0
2017-06-30 09:35:00,56.02,56.08,55.97,55.98,19548.0,39.7159,39.7585,39.6805,39.6876,19548.0
2017-06-30 09:40:00,55.99,56.0,55.94,55.96,9308.0,39.6947,39.7018,39.6592,39.6734,9308.0
2017-06-30 09:45:00,55.97,56.07,55.93,56.07,19304.0,39.6805,39.7514,39.6521,39.7514,19304.0
2017-06-30 09:50:00,56.04,56.13,56.03,56.03,14506.0,39.7301,39.7939,39.723,39.723,14506.0
2017-06-30 09:55:00,56.01,56.04,55.95,55.96,10217.0,39.7089,39.7301,39.6663,39.6734,10217.0
2017-06-30 10:00:00,55.93,55.98,55.9,55.95,9158.0,39.6521,39.6876,39.6309,39.6663,9158.0
2017-06-30 10:05:00,55.96,56.01,55.94,55.98,13474.0,39.6734,39.7089,39.6592,39.6876,13474.0
2017-06-30 10:10:00,55.97,55.97,55.9,55.91,9750.0,39.6805,39.6805,39.6309,39.638,9750.0
2017-06-30 10:15:00,55.91,55.98,55.89,55.96,8594.0,39.638,39.6876,39.6238,39.6734,8594.0
2017-06-30 10:20:00,55.96,56.04,55.92,56.03,3889.0,39.6734,39.7301,39.6451,39.723,3889.0
2017-06-30 10:25:00,56.04,56.05,55.94,55.96,9786.0,39.7301,39.7372,39.6592,39.6734,9786.0
2017-06-30 10:30:00,55.96,56.0,55.95,56.0,5909.0,39.6734,39.7018,39.6663,39.7018,5909.0
2017-06-30 10:35:00,56.02,56.11,56.02,56.08,9887.0,39.7159,39.7798,39.7159,39.7585,9887.0
2017-06-30 10:40:00,56.07,56.17,56.04,56.17,8048.0,39.7514,39.8223,39.7301,39.8223,8048.0
2017-06-30 10:45:00,56.16,56.19,56.09,56.1,12587.0,39.8152,39.8365,39.7656,39.7727,12587.0
2017-06-30 10:50:00,56.1,56.14,56.1,56.11,6581.0,39.7727,39.801,39.7727,39.7798,6581.0
2017-06-30 10:55:00,56.11,56.17,56.11,56.14,8330.0,39.7798,39.8223,39.7798,39.801,8330.0
2017-06-30 11:00:00,56.13,56.23,56.13,56.23,59824.0,39.7939,39.8648,39.7939,39.8648,59824.0
2017-06-30 11:05:00,56.23,56.28,56.2,56.23,14661.0,39.8648,39.9003,39.8436,39.8648,14661.0
2017-06-30 11:10:00,56.22,56.22,56.18,56.19,7934.0,39.8577,39.8577,39.8294,39.8365,7934.0
2017-06-30 11:15:00,56.2,56.21,56.15,56.17,23829.0,39.8436,39.8507,39.8081,39.8223,23829.0
2017-06-30 11:20:00,56.17,56.21,56.16,56.16,14007.0,39.8223,39.8507,39.8152,39.8152,14007.0
2017-06-30 11:25:00,56.16,56.19,56.15,56.18,10740.0,39.8152,39.8365,39.8081,39.8294,10740.0
2017-06-30 11:30:00,56.18,56.21,56.15,56.16,9503.0,39.8294,39.8507,39.8081,39.8152,9503.0
2017-06-30 11:35:00,56.17,56.22,56.16,56.21,5520.0,39.8223,39.8577,39.8152,39.8507,5520.0
2017-06-30 11:40:00,56.22,56.28,56.21,56.26,14930.0,39.8577,39.9003,39.8507,39.8861,14930.0
2017-06-30 11:45:00,56.25,56.29,56.24,56.28,8024.0,39.879,39.9074,39.8719,39.9003,8024.0
2017-06-30 11:50:00,56.28,56.33,56.28,56.33,6620.0,39.9003,39.9357,39.9003,39.9357,6620.0
2017-06-30 11:55:00,56.34,56.37,56.34,56.37,3894.0,39.9428,39.9641,39.9428,39.9641,3894.0
2017-06-30 12:00:00,56.37,56.43,56.36,56.42,7524.0,39.9641,40.0066,39.957,39.9995,7524.0
2017-06-30 12:05:00,56.41,56.47,56.4,56.42,12046.0,39.9924,40.035,39.9854,39.9995,12046.0
2017-06-30 12:10:00,56.42,56.47,56.4,56.45,10297.0,39.9995,40.035,39.9854,40.0208,10297.0
2017-06-30 12:15:00,56.45,56.46,56.39,56.41,11594.0,40.0208,40.0279,39.9783,39.9924,11594.0
2017-06-30 12:20:00,56.4,56.45,56.38,56.45,16919.0,39.9854,40.0208,39.9712,40.0208,16919.0
2017-06-30 12:25:00,56.45,56.54,56.43,56.53,16277.0,40.0208,40.0846,40.0066,40.0775,16277.0
2017-06-30 12:30:00,56.54,56.54,56.46,56.47,6205.0,40.0846,40.0846,40.0279,40.035,6205.0
2017-06-30 12:35:00,56.47,56.48,56.47,56.48,4438.0,40.035,40.0421,40.035,40.0421,4438.0
2017-06-30 12:40:00,56.48,56.5,56.47,56.5,10366.0,40.0421,40.0563,40.035,40.0563,10366.0
2017-06-30 12:45:00,56.5,56.5,56.46,56.47,10339.0,40.0563,40.0563,40.0279,40.035,10339.0
2017-06-30 12:50:00,56.47,56.52,56.47,56.51,11745.0,40.035,40.0704,40.035,40.0633,11745.0
2017-06-30 12:55:00,56.52,56.54,56.5,56.53,12210.0,40.0704,40.0846,40.0563,40.0775,12210.0
2017-06-30 13:00:00,56.54,56.61,56.54,56.6,8521.0,40.0846,40.1342,40.0846,40.1271,8521.0
2017-06-30 13:05:00,56.61,56.61,56.57,56.58,6198.0,40.1342,40.1342,40.1059,40.113,6198.0
2017-06-30 13:10:00,56.57,56.65,56.57,56.63,10872.0,40.1059,40.1626,40.1059,40.1484,10872.0
2017-06-30 13:15:00,56.63,56.64,56.61,56.62,6201.0,40.1484,40.1555,40.1342,40.1413,6201.0
2017-06-30 13:20:00,56.61,56.62,56.6,56.61,16704.0,40.1342,40.1413,40.1271,40.1342,16704.0
2017-06-30 13:25:00,56.61,56.67,56.61,56.66,9455.0,40.1342,40.1768,40.1342,40.1697,9455.0
2017-06-30 13:30:00,56.65,56.65,56.58,56.58,10469.0,40.1626,40.1626,40.113,40.113,10469.0
2017-06-30 13:35:00,56.59,56.62,56.58,56.61,8444.0,40.1201,40.1413,40.113,40.1342,8444.0
2017-06-30 13:40:00,56.62,56.63,56.61,56.62,15167.0,40.1413,40.1484,40.1342,40.1413,15167.0
2017-06-30 13:45:00,56.62,56.65,56.61,56.64,11619.0,40.1413,40.1626,40.1342,40.1555,11619.0
2017-06-30 13:50:00,56.63,56.64,56.54,56.55,7156.0,40.1484,40.1555,40.0846,40.0917,7156.0
2017-06-30 13:55:00,56.55,56.57,56.53,56.54,13501.0,40.0917,40.1059,40.0775,40.0846,13501.0
2017-06-30 14:00:00,56.54,56.56,56.52,56.56,14051.0,40.0846,40.0988,40.0704,40.0988,14051.0
2017-06-30 14:05:00,56.58,56.61,56.56,56.6,13453.0,40.113,40.1342,40.0988,40.1271,13453.0
2017-06-30 14:10:00,56.6,56.66,56.6,56.64,12049.0,40.1271,40.1697,40.1271,40.1555,12049.0
2017-06-30 14:15:00,56.65,56.72,56.65,56.71,15556.0,40.1626,40.2122,40.1626,40.2051,15556.0
2017-06-30 14:20:00,56.71,56.73,56.65,56.65,9493.0,40.2051,40.2193,40.1626,40.1626,9493.0
2017-06-30 14:25:00,56.66,56.71,56.65,56.69,20583.0,40.1697,40.2051,40.1626,40.191,20583.0
2017-06-30 14:30:00,56.69,56.72,56.68,56.71,7798.0,40.191,40.2122,40.1839,40.2051,7798.0
2017-06-30 14:35:00,56.71,56.73,56.68,56.69,13769.0,40.2051,40.2193,40.1839,40.191,13769.0
2017-06-30 14:40:00,56.69,56.69,56.64,56.69,8060.0,40.191,40.191,40.1555,40.191,8060.0
2017-06-30 14:45:00,56.7,56.72,56.66,56.72,20997.0,40.198,40.2122,40.1697,40.2122,20997.0
2017-06-30 14:50:00,56.72,56.76,56.71,56.75,18510.0,40.2122,40.2406,40.2051,40.2335,18510.0
2017-06-30 14:55:00,56.75,56.79,56.72,56.72,14877.0,40.2335,40.2618,40.2122,40.2122,14877.0
2017-06-30 15:00:00,56.73,56.74,56.7,56.71,9349.0,40.2193,40.2264,40.198,40.2051,9349.0
2017-06-30 15:05:00,56.7,56.71,56.68,56.7,16232.0,40.198,40.2051,40.1839,40.198,16232.0
2017-06-30 15:10:00,56.69,56.7,56.66,56.67,8798.0,40.191,40.198,40.1697,40.1768,8798.0
2017-06-30 15:15:00,56.67,56.72,56.64,56.71,16169.0,40.1768,40.2122,40.1555,40.2051,16169.0
2017-06-30 15:20:00,56.71,56.76,56.69,56.75,17786.0,40.2051,40.2406,40.191,40.2335,17786.0
2017-06-30 15:25:00,56.74,56.78,56.74,56.78,22295.0,40.2264,40.2548,40.2264,40.2548,22295.0
2017-06-30 15:30:00,56.77,56.8,56.76,56.8,29993.0,40.2477,40.2689,40.2406,40.2689,29993.0
2017-06-30 15:35:00,56.8,56.81,56.77,56.8,23256.0,40.2689,40.276,40.2477,40.2689,23256.0
2017-06-30 15:40:00,56.81,56.84,56.8,56.83,32498.0,40.276,40.2973,40.2689,40.2902,32498.0
2017-06-30 15:45:00,56.83,56.89,56.82,56.88,54163.0,40.2902,40.3327,40.2831,40.3257,54163.0
2017-06-30 15:50:00,56.87,56.88,56.78,56.79,34616.0,40.3186,40.3257,40.2548,40.2618,34616.0
2017-06-30 15:55:00,56.78,56.79,56.61,56.62,142432.0,40.2548,40.2618,40.1342,40.1413,142432.0
2017-07-03 09:30:00,56.89,56.9,56.78,56.88,20321.0,40.3327,40.3398,40.2548,40.3257,20321.0
2017-07-03 09:35:00,56.87,56.97,56.81,56.91,10694.0,40.3186,40.3895,40.276,40.3469,10694.0
2017-07-03 09:40:00,56.95,56.99,56.9,56.9,11090.0,40.3753,40.4036,40.3398,40.3398,11090.0
2017-07-03 09:45:00,56.94,56.97,56.93,56.95,9863.0,40.3682,40.3895,40.3611,40.3753,9863.0
2017-07-03 09:50:00,56.95,56.95,56.83,56.95,13824.0,40.3753,40.3753,40.2902,40.3753,13824.0
2017-07-03 09:55:00,56.94,56.96,56.91,56.92,4514.0,40.3682,40.3824,40.3469,40.354,4514.0
2017-07-03 10:00:00,56.96,56.97,56.92,56.96,12512.0,40.3824,40.3895,40.354,40.3824,12512.0
2017-07-03 10:05:00,56.95,56.98,56.94,56.98,17571.0,40.3753,40.3966,40.3682,40.3966,17571.0
2017-07-03 10:10:00,56.97,57.2,56.97,57.11,82236.0,40.3895,40.5525,40.3895,40.4887,82236.0
2017-07-03 10:15:00,57.1,57.2,57.1,57.11,22219.0,40.4816,40.5525,40.4816,40.4887,22219.0
2017-07-03 10:20:00,57.11,57.12,57.02,57.07,10239.0,40.4887,40.4958,40.4249,40.4604,10239.0
2017-07-03 10:25:00,57.06,57.06,57.0,57.05,20924.0,40.4533,40.4533,40.4107,40.4462,20924.0
2017-07-03 10:30:00,57.06,57.06,56.95,57.01,24248.0,40.4533,40.4533,40.3753,40.4178,24248.0
2017-07-03 10:35:00,57.02,57.03,56.97,57.03,21511.0,40.4249,40.432,40.3895,40.432,21511.0
2017-07-03 10:40:00,57.03,57.04,57.0,57.02,10998.0,40.432,40.4391,40.4107,40.4249,10998.0
2017-07-03 10:45:00,57.01,57.05,56.98,57.03,10906.0,40.4178,40.4462,40.3966,40.432,10906.0
2017-07-03 10:50:00,57.04,57.04,56.99,57.01,11950.0,40.4391,40.4391,40.4036,40.4178,11950.0
2017-07-03 10:55:00,57.0,57.05,57.0,57.02,10088.0,40.4107,40.4462,40.4107,40.4249,10088.0
2017-07-03 11:00:00,57.01,57.07,57.0,57.07,11893.0,40.4178,40.4604,40.4107,40.4604,11893.0
2017-07-03 11:05:00,57.08,57.18,57.07,57.13,17095.0,40.4674,40.5383,40.4604,40.5029,17095.0
2017-07-03 11:10:00,57.14,57.17,57.13,57.14,6081.0,40.51,40.5313,40.5029,40.51,6081.0
2017-07-03 11:15:00,57.14,57.15,57.11,57.14,11127.0,40.51,40.5171,40.4887,40.51,11127.0
2017-07-03 11:20:00,57.15,57.15,57.1,57.1,7877.0,40.5171,40.5171,40.4816,40.4816,7877.0
2017-07-03 11:25:00,57.1,57.13,57.07,57.11,14761.0,40.4816,40.5029,40.4604,40.4887,14761.0
2017-07-03 11:30:00,57.11,57.13,57.1,57.11,6677.0,40.4887,40.5029,40.4816,40.4887,6677.0
2017-07-03 11:35:00,57.1,57.11,57.02,57.02,8883.0,40.4816,40.4887,40.4249,40.4249,8883.0
2017-07-03 11:40:00,57.03,57.09,57.02,57.08,7310.0,40.432,40.4745,40.4249,40.4674,7310.0
2017-07-03 11:45:00,57.09,57.13,57.08,57.1,12488.0,40.4745,40.5029,40.4674,40.4816,12488.0
2017-07-03 11:50:00,57.1,57.1,57.06,57.07,8965.0,40.4816,40.4816,40.4533,40.4604,8965.0
2017-07-03 11:55:00,57.08,57.12,57.07,57.12,8335.0,40.4674,40.4958,40.4604,40.4958,8335.0
2017-07-03 12:00:00,57.12,57.12,57.08,57.1,9167.0,40.4958,40.4958,40.4674,40.4816,9167.0
2017-07-03 12:05:00,57.09,57.09,56.89,56.91,16416.0,40.4745,40.4745,40.3327,40.3469,16416.0
2017-07-03 12:10:00,56.91,57.01,56.91,57.0,7893.0,40.3469,40.4178,40.3469,40.4107,7893.0
2017-07-03 12:15:00,57.0,57.09,56.99,57.07,10712.0,40.4107,40.4745,40.4036,40.4604,10712.0
2017-07-03 12:20:00,57.06,57.06,57.01,57.01,7649.0,40.4533,40.4533,40.4178,40.4178,7649.0
2017-07-03 12:25:00,57.0,57.04,57.0,57.04,10357.0,40.4107,40.4391,40.4107,40.4391,10357.0
2017-07-03 12:30:00,57.04,57.07,57.02,57.02,13396.0,40.4391,40.4604,40.4249,40.4249,13396.0
2017-07-03 12:35:00,57.02,57.12,57.0,57.11,12893.0,40.4249,40.4958,40.4107,40.4887,12893.0
2017-07-03 12:40:00,57.1,57.15,57.1,57.15,11401.0,40.4816,40.5171,40.4816,40.5171,11401.0
2017-07-03 12:45:00,57.14,57.14,57.07,57.11,33680.0,40.51,40.51,40.4604,40.4887,33680.0
2017-07-03 12:50:00,57.11,57.17,57.11,57.13,23351.0,40.4887,40.5313,40.4887,40.5029,23351.0
2017-07-03 12:55:00,57.13,57.13,56.99,57.0,59491.0,40.5029,40.5029,40.4036,40.4107,59491.0
2017-07-05 09:30:00,56.94,57.14,56.93,57.04,77575.0,40.3682,40.51,40.3611,40.4391,77575.0
2017-07-05 09:35:00,57.05,57.06,56.77,56.79,12562.0,40.4462,40.4533,40.2477,40.2618,12562.0
2017-07-05 09:40:00,56.77,56.86,56.77,56.83,6933.0,40.2477,40.3115,40.2477,40.2902,6933.0
2017-07-05 09:45:00,56.85,56.85,56.68,56.76,13737.0,40.3044,40.3044,40.1839,40.2406,13737.0
2017-07-05 09:50:00,56.76,56.88,56.75,56.87,17406.0,40.2406,40.3257,40.2335,40.3186,17406.0
2017-07-05 09:55:00,56.87,56.88,56.81,56.85,11252.0,40.3186,40.3257,40.276,40.3044,11252.0
2017-07-05 10:00:00,56.86,56.89,56.76,56.78,8043.0,40.3115,40.3327,40.2406,40.2548,8043.0
2017-07-05 10:05:00,56.78,56.87,56.78,56.86,8062.0,40.2548,40.3186,40.2548,40.3115,8062.0
2017-07-05 10:10:00,56.87,56.91,56.82,56.82,20316.0,40.3186,40.3469,40.2831,40.2831,20316.0
2017-07-05 10:15:00,56.82,56.86,56.79,56.85,16558.0,40.2831,40.3115,40.2618,40.3044,16558.0
2017-07-05 10:20:00,56.86,56.93,56.84,56.91,29811.0,40.3115,40.3611,40.2973,40.3469,29811.0
2017-07-05 10:25:00,56.91,56.91,56.76,56.8,24861.0,40.3469,40.3469,40.2406,40.2689,24861.0
2017-07-05 10:30:00,56.81,56.83,56.76,56.83,16970.0,40.276,40.2902,40.2406,40.2902,16970.0
2017-07-05 10:35:00,56.81,56.83,56.8,56.81,8286.0,40.276,40.2902,40.2689,40.276,8286.0
2017-07-05 10:40:00,56.82,56.97,56.82,56.92,14295.0,40.2831,40.3895,40.2831,40.354,14295.0
2017-07-05 10:45:00,56.93,56.93,56.83,56.84,11518.0,40.3611,40.3611,40.2902,40.2973,11518.0
2017-07-05 10:50:00,56.84,56.85,56.75,56.76,12152.0,40.2973,40.3044,40.2335,40.2406,12152.0
2017-07-05 10:55:00,56.76,56.81,56.73,56.79,19191.0,40.2406,40.276,40.2193,40.2618,19191.0
2017-07-05 11:00:00,56.79,56.83,56.76,56.77,10845.0,40.2618,40.2902,40.2406,40.2477,10845.0
2017-07-05 11:05:00,56.77,56.78,56.74,56.76,18415.0,40.2477,40.2548,40.2264,40.2406,18415.0
2017-07-05 11:10:00,56.75,56.79,56.74,56.76,9440.0,40.2335,40.2618,40.2264,40.2406,9440.0
2017-07-05 11:15:00,56.75,56.78,56.71,56.77,26037.0,40.2335,40.2548,40.2051,40.2477,26037.0
2017-07-05 11:20:00,56.78,56.78,56.58,56.58,22102.0,40.2548,40.2548,40.113,40.113,22102.0
2017-07-05 11:25:00,56.59,56.61,56.54,56.57,23196.0,40.1201,40.1342,40.0846,40.1059,23196.0
2017-07-05 11:30:00,56.56,56.58,56.54,56.57,9830.0,40.0988,40.113,40.0846,40.1059,9830.0
2017-07-05 11:35:00,56.58,56.61,56.57,56.58,13343.0,40.113,40.1342,40.1059,40.113,13343.0
2017-07-05 11:40:00,56.58,56.64,56.58,56.61,8035.0,40.113,40.1555,40.113,40.1342,8035.0
2017-07-05 11:45:00,56.61,56.61,56.59,56.6,5564.0,40.1342,40.1342,40.1201,40.1271,5564.0
2017-07-05 11:50:00,56.6,56.63,56.59,56.63,5871.0,40.1271,40.1484,40.1201,40.1484,5871.0
2017-07-05 11:55:00,56.63,56.63,56.52,56.52,10986.0,40.1484,40.1484,40.0704,40.0704,10986.0
2017-07-05 12:00:00,56.52,56.55,56.5,56.55,8847.0,40.0704,40.0917,40.0563,40.0917,8847.0
2017-07-05 12:05:00,56.55,56.56,56.53,56.55,5813.0,40.0917,40.0988,40.0775,40.0917,5813.0
2017-07-05 12:10:00,56.56,56.56,56.51,56.52,10966.0,40.0988,40.0988,40.0633,40.0704,10966.0
2017-07-05 12:15:00,56.53,56.54,56.46,56.49,17252.0,40.0775,40.0846,40.0279,40.0492,17252.0
2017-07-05 12:20:00,56.49,56.51,56.49,56.51,3318.0,40.0492,40.0633,40.0492,40.0633,3318.0
2017-07-05 12:25:00,56.5,56.54,56.5,56.52,5572.0,40.0563,40.0846,40.0563,40.0704,5572.0
2017-07-05 12:30:00,56.53,56.54,56.5,56.51,9665.0,40.0775,40.0846,40.0563,40.0633,9665.0
2017-07-05 12:35:00,56.51,56.53,56.48,56.52,7026.0,40.0633,40.0775,40.0421,40.0704,7026.0
2017-07-05 12:40:00,56.53,56.58,56.53,56.58,3952.0,40.0775,40.113,40.0775,40.113,3952.0
2017-07-05 12:45:00,56.57,56.57,56.52,56.52,5777.0,40.1059,40.1059,40.0704,40.0704,5777.0
2017-07-05 12:50:00,56.53,56.55,56.52,56.55,5594.0,40.0775,40.0917,40.0704,40.0917,5594.0
2017-07-05 12:55:00,56.57,56.57,56.51,56.51,11146.0,40.1059,40.1059,40.0633,40.0633,11146.0
2017-07-05 13:00:00,56.51,56.63,56.51,56.61,19354.0,40.0633,40.1484,40.0633,40.1342,19354.0
2017-07-05 13:05:00,56.62,56.74,56.61,56.72,9020.0,40.1413,40.2264,40.1342,40.2122,9020.0
2017-07-05 13:10:00,56.73,56.75,56.72,56.73,10350.0,40.2193,40.2335,40.2122,40.2193,10350.0
2017-07-05 13:15:00,56.73,56.75,56.71,56.74,7623.0,40.2193,40.2335,40.2051,40.2264,7623.0
2017-07-05 13:20:00,56.74,56.77,56.73,56.75,7235.0,40.2264,40.2477,40.2193,40.2335,7235.0
2017-07-05 13:25:00,56.76,56.82,56.76,56.81,6424.0,40.2406,40.2831,40.2406,40.276,6424.0
2017-07-05 13:30:00,56.8,56.84,56.79,56.83,3866.0,40.2689,40.2973,40.2618,40.2902,3866.0
2017-07-05 13:35:00,56.85,56.9,56.83,56.9,8049.0,40.3044,40.3398,40.2902,40.3398,8049.0
2017-07-05 13:40:00,56.9,56.92,56.84,56.85,5522.0,40.3398,40.354,40.2973,40.3044,5522.0
2017-07-05 13:45:00,56.85,56.91,56.85,56.88,5655.0,40.3044,40.3469,40.3044,40.3257,5655.0
2017-07-05 13:50:00,56.88,56.91,56.86,56.86,6676.0,40.3257,40.3469,40.3115,40.3115,6676.0
2017-07-05 13:55:00,56.85,56.87,56.84,56.85,3955.0,40.3044,40.3186,40.2973,40.3044,3955.0
2017-07-05 14:00:00,56.87,56.92,56.87,56.88,5569.0,40.3186,40.354,40.3186,40.3257,5569.0
2017-07-05 14:05:00,56.88,56.9,56.77,56.79,6718.0,40.3257,40.3398,40.2477,40.2618,6718.0
2017-07-05 14:10:00,56.79,56.88,56.78,56.87,8857.0,40.2618,40.3257,40.2548,40.3186,8857.0
2017-07-05 14:15:00,56.87,56.9,56.87,56.89,5705.0,40.3186,40.3398,40.3186,40.3327,5705.0
2017-07-05 14:20:00,56.88,56.91,56.85,56.91,2697.0,40.3257,40.3469,40.3044,40.3469,2697.0
2017-07-05 14:25:00,56.91,56.91,56.86,56.91,7044.0,40.3469,40.3469,40.3115,40.3469,7044.0
2017-07-05 14:30:00,56.91,56.93,56.88,56.88,6778.0,40.3469,40.3611,40.3257,40.3257,6778.0
2017-07-05 14:35:00,56.87,56.9,56.84,56.84,6853.0,40.3186,40.3398,40.2973,40.2973,6853.0
2017-07-05 14:40:00,56.85,56.85,56.79,56.8,7017.0,40.3044,40.3044,40.2618,40.2689,7017.0
2017-07-05 14:45:00,56.8,56.81,56.72,56.73,8810.0,40.2689,40.276,40.2122,40.2193,8810.0
2017-07-05 14:50:00,56.74,56.76,56.71,56.71,5774.0,40.2264,40.2406,40.2051,40.2051,5774.0
2017-07-05 14:55:00,56.71,56.75,56.71,56.75,4093.0,40.2051,40.2335,40.2051,40.2335,4093.0
2017-07-05 15:00:00,56.76,56.78,56.71,56.73,7111.0,40.2406,40.2548,40.2051,40.2193,7111.0
2017-07-05 15:05:00,56.73,56.77,56.72,56.75,5400.0,40.2193,40.2477,40.2122,40.2335,5400.0
2017-07-05 15:10:00,56.75,56.78,56.75,56.75,3999.0,40.2335,40.2548,40.2335,40.2335,3999.0
2017-07-05 15:15:00,56.76,56.79,56.75,56.77,6377.0,40.2406,40.2618,40.2335,40.2477,6377.0
2017-07-05 15:20:00,56.76,56.79,56.76,56.78,5287.0,40.2406,40.2618,40.2406,40.2548,5287.0
2017-07-05 15:25:00,56.78,56.83,56.77,56.82,9927.0,40.2548,40.2902,40.2477,40.2831,9927.0
2017-07-05 15:30:00,56.81,56.82,56.79,56.8,10114.0,40.276,40.2831,40.2618,40.2689,10114.0
2017-07-05 15:35:00,56.8,56.84,56.79,56.84,9205.0,40.2689,40.2973,40.2618,40.2973,9205.0
2017-07-05 15:40:00,56.84,56.88,56.84,56.87,19662.0,40.2973,40.3257,40.2973,40.3186,19662.0
2017-07-05 15:45:00,56.87,56.88,56.8,56.81,20825.0,40.3186,40.3257,40.2689,40.276,20825.0
2017-07-05 15:50:00,56.8,56.83,56.76,56.77,21426.0,40.2689,40.2902,40.2406,40.2477,21426.0
2017-07-05 15:55:00,56.77,56.83,56.76,56.77,100484.0,40.2477,40.2902,40.2406,40.2477,100484.0
2017-07-06 09:30:00,56.55,56.59,56.54,56.59,9249.0,40.0917,40.1201,40.0846,40.1201,9249.0
2017-07-06 09:35:00,56.61,56.64,56.51,56.54,5973.0,40.1342,40.1555,40.0633,40.0846,5973.0
2017-07-06 09:40:00,56.49,56.58,56.48,56.58,4547.0,40.0492,40.113,40.0421,40.113,4547.0
2017-07-06 09:45:00,56.55,56.57,56.5,56.51,3338.0,40.0917,40.1059,40.0563,40.0633,3338.0
2017-07-06 09:50:00,56.56,56.57,56.41,56.42,6714.0,40.0988,40.1059,39.9924,39.9995,6714.0
2017-07-06 09:55:00,56.44,56.44,56.31,56.32,5589.0,40.0137,40.0137,39.9215,39.9286,5589.0
2017-07-06 10:00:00,56.35,56.38,56.31,56.33,9500.0,39.9499,39.9712,39.9215,39.9357,9500.0
2017-07-06 10:05:00,56.31,56.33,56.27,56.28,15146.0,39.9215,39.9357,39.8932,39.9003,15146.0
2017-07-06 10:10:00,56.28,56.29,56.19,56.23,27788.0,39.9003,39.9074,39.8365,39.8648,27788.0
2017-07-06 10:15:00,56.22,56.28,56.21,56.26,35762.0,39.8577,39.9003,39.8507,39.8861,35762.0
2017-07-06 10:20:00,56.25,56.26,56.2,56.2,13890.0,39.879,39.8861,39.8436,39.8436,13890.0
2017-07-06 10:25:00,56.21,56.27,56.19,56.23,20531.0,39.8507,39.8932,39.8365,39.8648,20531.0
2017-07-06 10:30:00,56.22,56.23,56.17,56.22,11458.0,39.8577,39.8648,39.8223,39.8577,11458.0
2017-07-06 10:35:00,56.21,56.28,56.2,56.26,24759.0,39.8507,39.9003,39.8436,39.8861,24759.0
2017-07-06 10:40:00,56.25,56.26,56.19,56.21,15706.0,39.879,39.8861,39.8365,39.8507,15706.0
2017-07-06 10:45:00,56.2,56.23,56.16,56.22,11978.0,39.8436,39.8648,39.8152,39.8577,11978.0
2017-07-06 10:50:00,56.23,56.26,56.2,56.23,10464.0,39.8648,39.8861,39.8436,39.8648,10464.0
2017-07-06 10:55:00,56.22,56.22,56.17,56.2,6074.0,39.8577,39.8577,39.8223,39.8436,6074.0
2017-07-06 11:00:00,56.2,56.26,56.2,56.23,26254.0,39.8436,39.8861,39.8436,39.8648,26254.0
2017-07-06 11:05:00,56.24,56.29,56.24,56.25,40285.0,39.8719,39.9074,39.8719,39.879,40285.0
2017-07-06 11:10:00,56.25,56.25,56.22,56.24,7551.0,39.879,39.879,39.8577,39.8719,7551.0
2017-07-06 11:15:00,56.23,56.25,56.18,56.18,14317.0,39.8648,39.879,39.8294,39.8294,14317.0
2017-07-06 11:20:00,56.17,56.22,56.14,56.21,18039.0,39.8223,39.8577,39.801,39.8507,18039.0
2017-07-06 11:25:00,56.21,56.22,56.17,56.19,22018.0,39.8507,39.8577,39.8223,39.8365,22018.0
2017-07-06 11:30:00,56.19,56.25,56.18,56.21,27165.0,39.8365,39.879,39.8294,39.8507,27165.0
2017-07-06 11:35:00,56.21,56.22,56.14,56.2,17230.0,39.8507,39.8577,39.801,39.8436,17230.0
2017-07-06 11:40:00,56.21,56.23,56.2,56.2,12900.0,39.8507,39.8648,39.8436,39.8436,12900.0
2017-07-06 11:45:00,56.2,56.21,56.17,56.17,9097.0,39.8436,39.8507,39.8223,39.8223,9097.0
2017-07-06 11:50:00,56.18,56.21,56.15,56.17,12362.0,39.8294,39.8507,39.8081,39.8223,12362.0
2017-07-06 11:55:00,56.18,56.2,56.17,56.19,10931.0,39.8294,39.8436,39.8223,39.8365,10931.0
2017-07-06 12:00:00,56.2,56.22,56.17,56.22,11567.0,39.8436,39.8577,39.8223,39.8577,11567.0
2017-07-06 12:05:00,56.24,56.27,56.23,56.26,12685.0,39.8719,39.8932,39.8648,39.8861,12685.0
2017-07-06 12:10:00,56.26,56.26,56.23,56.24,10719.0,39.8861,39.8861,39.8648,39.8719,10719.0
2017-07-06 12:15:00,56.24,56.25,56.18,56.22,9421.0,39.8719,39.879,39.8294,39.8577,9421.0
2017-07-06 12:20:00,56.22,56.26,56.19,56.22,8384.0,39.8577,39.8861,39.8365,39.8577,8384.0
2017-07-06 12:25:00,56.22,56.26,56.21,56.23,3414.0,39.8577,39.8861,39.8507,39.8648,3414.0
2017-07-06 12:30:00,56.23,56.29,56.22,56.29,8152.0,39.8648,39.9074,39.8577,39.9074,8152.0
2017-07-06 12:35:00,56.29,56.34,56.29,56.33,4821.0,39.9074,39.9428,39.9074,39.9357,4821.0
2017-07-06 12:40:00,56.32,56.34,56.3,56.34,4713.0,39.9286,39.9428,39.9145,39.9428,4713.0
2017-07-06 12:45:00,56.34,56.34,56.3,56.31,3594.0,39.9428,39.9428,39.9145,39.9215,3594.0
2017-07-06 12:50:00,56.31,56.34,56.31,56.33,4183.0,39.9215,39.9428,39.9215,39.9357,4183.0
2017-07-06 12:55:00,56.34,56.38,56.33,56.38,6037.0,39.9428,39.9712,39.9357,39.9712,6037.0
2017-07-06 13:00:00,56.37,56.38,56.34,56.36,15076.0,39.9641,39.9712,39.9428,39.957,15076.0
2017-07-06 13:05:00,56.36,56.39,56.36,56.39,5410.0,39.957,39.9783,39.957,39.9783,5410.0
2017-07-06 13:10:00,56.38,56.39,56.34,56.35,5691.0,39.9712,39.9783,39.9428,39.9499,5691.0
2017-07-06 13:15:00,56.37,56.42,56.36,56.41,6633.0,39.9641,39.9995,39.957,39.9924,6633.0
2017-07-06 13:20:00,56.41,56.42,56.39,56.41,4949.0,39.9924,39.9995,39.9783,39.9924,4949.0
2017-07-06 13:25:00,56.4,56.41,56.38,56.41,4178.0,39.9854,39.9924,39.9712,39.9924,4178.0
2017-07-06 13:30:00,56.4,56.4,56.35,56.35,5963.0,39.9854,39.9854,39.9499,39.9499,5963.0
2017-07-06 13:35:00,56.35,56.37,56.33,56.34,3655.0,39.9499,39.9641,39.9357,39.9428,3655.0
2017-07-06 13:40:00,56.33,56.33,56.26,56.27,7447.0,39.9357,39.9357,39.8861,39.8932,7447.0
2017-07-06 13:45:00,56.28,56.28,56.24,56.27,5616.0,39.9003,39.9003,39.8719,39.8932,5616.0
2017-07-06 13:50:00,56.28,56.31,56.26,56.26,4493.0,39.9003,39.9215,39.8861,39.8861,4493.0
2017-07-06 13:55:00,56.27,56.28,56.22,56.24,9894.0,39.8932,39.9003,39.8577,39.8719,9894.0
2017-07-06 14:00:00,56.24,56.27,56.21,56.23,9253.0,39.8719,39.8932,39.8507,39.8648,9253.0
2017-07-06 14:05:00,56.23,56.23,56.16,56.2,8903.0,39.8648,39.8648,39.8152,39.8436,8903.0
2017-07-06 14:10:00,56.22,56.26,56.21,56.25,12287.0,39.8577,39.8861,39.8507,39.879,12287.0
2017-07-06 14:15:00,56.24,56.24,56.18,56.19,7210.0,39.8719,39.8719,39.8294,39.8365,7210.0
2017-07-06 14:20:00,56.19,56.23,56.18,56.21,6889.0,39.8365,39.8648,39.8294,39.8507,6889.0
2017-07-06 14:25:00,56.21,56.22,56.2,56.22,4257.0,39.8507,39.8577,39.8436,39.8577,4257.0
2017-07-06 14:30:00,56.22,56.23,56.19,56.22,16136.0,39.8577,39.8648,39.8365,39.8577,16136.0
2017-07-06 14:35:00,56.23,56.25,56.21,56.23,12164.0,39.8648,39.879,39.8507,39.8648,12164.0
2017-07-06 14:40:00,56.23,56.25,56.21,56.23,20043.0,39.8648,39.879,39.8507,39.8648,20043.0
2017-07-06 14:45:00,56.24,56.25,56.21,56.24,18181.0,39.8719,39.879,39.8507,39.8719,18181.0
2017-07-06 14:50:00,56.24,56.25,56.2,56.22,9352.0,39.8719,39.879,39.8436,39.8577,9352.0
2017-07-06 14:55:00,56.22,56.26,56.22,56.25,16447.0,39.8577,39.8861,39.8577,39.879,16447.0
2017-07-06 15:00:00,56.25,56.25,56.23,56.24,14334.0,39.879,39.879,39.8648,39.8719,14334.0
2017-07-06 15:05:00,56.24,56.27,56.19,56.23,35074.0,39.8719,39.8932,39.8365,39.8648,35074.0
2017-07-06 15:10:00,56.23,56.23,56.18,56.19,26408.0,39.8648,39.8648,39.8294,39.8365,26408.0
2017-07-06 15:15:00,56.19,56.24,56.18,56.23,17875.0,39.8365,39.8719,39.8294,39.8648,17875.0
2017-07-06 15:20:00,56.23,56.24,56.2,56.23,24146.0,39.8648,39.8719,39.8436,39.8648,24146.0
2017-07-06 15:25:00,56.23,56.23,56.19,56.19,18916.0,39.8648,39.8648,39.8365,39.8365,18916.0
2017-07-06 15:30:00,56.18,56.2,56.12,56.15,21532.0,39.8294,39.8436,39.7868,39.8081,21532.0
2017-07-06 15:35:00,56.16,56.16,56.08,56.09,23005.0,39.8152,39.8152,39.7585,39.7656,23005.0
2017-07-06 15:40:00,56.1,56.11,56.06,56.07,22657.0,39.7727,39.7798,39.7443,39.7514,22657.0
2017-07-06 15:45:00,56.08,56.09,56.07,56.08,41446.0,39.7585,39.7656,39.7514,39.7585,41446.0
2017-07-06 15:50:00,56.08,56.13,56.05,56.12,50362.0,39.7585,39.7939,39.7372,39.7868,50362.0
2017-07-06 15:55:00,56.12,56.15,56.11,56.12,85898.0,39.7868,39.8081,39.7798,39.7868,85898.0
2017-07-07 09:30:00,56.25,56.25,56.11,56.14,30618.0,39.879,39.879,39.7798,39.801,30618.0
2017-07-07 09:35:00,56.12,56.14,56.06,56.09,6780.0,39.7868,39.801,39.7443,39.7656,6780.0
2017-07-07 09:40:00,56.09,56.12,56.08,56.1,3900.0,39.7656,39.7868,39.7585,39.7727,3900.0
2017-07-07 09:45:00,56.13,56.14,56.03,56.05,15758.0,39.7939,39.801,39.723,39.7372,15758.0
2017-07-07 09:50:00,56.05,56.18,56.03,56.17,11947.0,39.7372,39.8294,39.723,39.8223,11947.0
2017-07-07 09:55:00,56.18,56.38,56.18,56.37,9478.0,39.8294,39.9712,39.8294,39.9641,9478.0
2017-07-07 10:00:00,56.38,56.38,56.28,56.3,9127.0,39.9712,39.9712,39.9003,39.9145,9127.0
2017-07-07 10:05:00,56.3,56.32,56.29,56.31,5395.0,39.9145,39.9286,39.9074,39.9215,5395.0
2017-07-07 10:10:00,56.3,56.35,56.28,56.33,8302.0,39.9145,39.9499,39.9003,39.9357,8302.0
2017-07-07 10:15:00,56.33,56.35,56.29,56.35,6600.0,39.9357,39.9499,39.9074,39.9499,6600.0
2017-07-07 10:20:00,56.35,56.35,56.32,56.34,5668.0,39.9499,39.9499,39.9286,39.9428,5668.0
2017-07-07 10:25:00,56.34,56.39,56.34,56.35,7143.0,39.9428,39.9783,39.9428,39.9499,7143.0
2017-07-07 10:30:00,56.37,56.39,56.32,56.33,10668.0,39.9641,39.9783,39.9286,39.9357,10668.0
2017-07-07 10:35:00,56.34,56.35,56.28,56.3,6199.0,39.9428,39.9499,39.9003,39.9145,6199.0
2017-07-07 10:40:00,56.3,56.31,56.28,56.29,8461.0,39.9145,39.9215,39.9003,39.9074,8461.0
2017-07-07 10:45:00,56.29,56.32,56.27,56.32,11431.0,39.9074,39.9286,39.8932,39.9286,11431.0
2017-07-07 10:50:00,56.32,56.36,56.3,56.31,8317.0,39.9286,39.957,39.9145,39.9215,8317.0
2017-07-07 10:55:00,56.31,56.33,56.28,56.33,4446.0,39.9215,39.9357,39.9003,39.9357,4446.0
2017-07-07 11:00:00,56.34,56.38,56.34,56.35,5767.0,39.9428,39.9712,39.9428,39.9499,5767.0
2017-07-07 11:05:00,56.34,56.35,56.29,56.29,9453.0,39.9428,39.9499,39.9074,39.9074,9453.0
2017-07-07 11:10:00,56.29,56.29,56.24,56.26,4941.0,39.9074,39.9074,39.8719,39.8861,4941.0
2017-07-07 11:15:00,56.26,56.28,56.24,56.26,5972.0,39.8861,39.9003,39.8719,39.8861,5972.0
2017-07-07 11:20:00,56.26,56.38,56.26,56.36,8589.0,39.8861,39.9712,39.8861,39.957,8589.0
2017-07-07 11:25:00,56.36,56.43,56.34,56.41,6792.0,39.957,40.0066,39.9428,39.9924,6792.0
2017-07-07 11:30:00,56.42,56.57,56.41,56.57,11396.0,39.9995,40.1059,39.9924,40.1059,11396.0
2017-07-07 11:35:00,56.59,56.6,56.52,56.53,8506.0,40.1201,40.1271,40.0704,40.0775,8506.0
2017-07-07 11:40:00,56.52,56.55,56.51,56.54,3115.0,40.0704,40.0917,40.0633,40.0846,3115.0
2017-07-07 11:45:00,56.53,56.55,56.53,56.54,7098.0,40.0775,40.0917,40.0775,40.0846,7098.0
2017-07-07 11:50:00,56.54,56.55,56.53,56.55,5259.0,40.0846,40.0917,40.0775,40.0917,5259.0
2017-07-07 11:55:00,56.55,56.56,56.5,56.51,6424.0,40.0917,40.0988,40.0563,40.0633,6424.0
2017-07-07 12:00:00,56.52,56.58,56.51,56.58,4526.0,40.0704,40.113,40.0633,40.113,4526.0
2017-07-07 12:05:00,56.58,56.6,56.44,56.46,19945.0,40.113,40.1271,40.0137,40.0279,19945.0
2017-07-07 12:10:00,56.45,56.48,56.42,56.48,5098.0,40.0208,40.0421,39.9995,40.0421,5098.0
2017-07-07 12:15:00,56.49,56.5,56.46,56.49,4010.0,40.0492,40.0563,40.0279,40.0492,4010.0
2017-07-07 12:20:00,56.5,56.5,56.48,56.49,1500.0,40.0563,40.0563,40.0421,40.0492,1500.0
2017-07-07 12:25:00,56.5,56.51,56.48,56.48,2315.0,40.0563,40.0633,40.0421,40.0421,2315.0
2017-07-07 12:30:00,56.48,56.49,56.42,56.44,4592.0,40.0421,40.0492,39.9995,40.0137,4592.0
2017-07-07 12:35:00,56.45,56.48,56.45,56.45,6101.0,40.0208,40.0421,40.0208,40.0208,6101.0
2017-07-07 12:40:00,56.46,56.47,56.45,56.46,6423.0,40.0279,40.035,40.0208,40.0279,6423.0
2017-07-07 12:45:00,56.46,56.48,56.46,56.46,2543.0,40.0279,40.0421,40.0279,40.0279,2543.0
2017-07-07 12:50:00,56.46,56.5,56.46,56.5,3657.0,40.0279,40.0563,40.0279,40.0563,3657.0
2017-07-07 12:55:00,56.5,56.52,56.48,56.48,6129.0,40.0563,40.0704,40.0421,40.0421,6129.0
2017-07-07 13:00:00,56.48,56.53,56.48,56.51,3623.0,40.0421,40.0775,40.0421,40.0633,3623.0
2017-07-07 13:05:00,56.5,56.53,56.5,56.52,2250.0,40.0563,40.0775,40.0563,40.0704,2250.0
2017-07-07 13:10:00,56.53,56.53,56.51,56.52,7920.0,40.0775,40.0775,40.0633,40.0704,7920.0
2017-07-07 13:15:00,56.53,56.53,56.49,56.49,5545.0,40.0775,40.0775,40.0492,40.0492,5545.0
2017-07-07 13:20:00,56.49,56.5,56.48,56.48,3230.0,40.0492,40.0563,40.0421,40.0421,3230.0
2017-07-07 13:25:00,56.49,56.51,56.48,56.51,3569.0,40.0492,40.0633,40.0421,40.0633,3569.0
2017-07-07 13:30:00,56.51,56.55,56.51,56.53,9294.0,40.0633,40.0917,40.0633,40.0775,9294.0
2017-07-07 13:35:00,56.55,56.63,56.55,56.62,5875.0,40.0917,40.1484,40.0917,40.1413,5875.0
2017-07-07 13:40:00,56.63,56.64,56.62,56.64,3371.0,40.1484,40.1555,40.1413,40.1555,3371.0
2017-07-07 13:45:00,56.64,56.64,56.57,56.58,3755.0,40.1555,40.1555,40.1059,40.113,3755.0
2017-07-07 13:50:00,56.57,56.59,56.56,56.56,8884.0,40.1059,40.1201,40.0988,40.0988,8884.0
2017-07-07 13:55:00,56.56,56.58,56.55,56.56,6128.0,40.0988,40.113,40.0917,40.0988,6128.0
2017-07-07 14:00:00,56.57,56.58,56.53,56.53,5063.0,40.1059,40.113,40.0775,40.0775,5063.0
2017-07-07 14:05:00,56.52,56.57,56.52,56.53,5983.0,40.0704,40.1059,40.0704,40.0775,5983.0
2017-07-07 14:10:00,56.53,56.53,56.51,56.52,4933.0,40.0775,40.0775,40.0633,40.0704,4933.0
2017-07-07 14:15:00,56.52,56.52,56.47,56.47,4764.0,40.0704,40.0704,40.035,40.035,4764.0
2017-07-07 14:20:00,56.46,56.46,56.43,56.45,10758.0,40.0279,40.0279,40.0066,40.0208,10758.0
2017-07-07 14:25:00,56.45,56.45,56.4,56.42,4580.0,40.0208,40.0208,39.9854,39.9995,4580.0
2017-07-07 14:30:00,56.43,56.43,56.4,56.41,2949.0,40.0066,40.0066,39.9854,39.9924,2949.0
2017-07-07 14:35:00,56.41,56.44,56.41,56.43,3865.0,39.9924,40.0137,39.9924,40.0066,3865.0
2017-07-07 14:40:00,56.44,56.46,56.43,56.44,7456.0,40.0137,40.0279,40.0066,40.0137,7456.0
2017-07-07 14:45:00,56.43,56.45,56.43,56.45,3844.0,40.0066,40.0208,40.0066,40.0208,3844.0
2017-07-07 14:50:00,56.44,56.52,56.44,56.51,9834.0,40.0137,40.0704,40.0137,40.0633,9834.0
2017-07-07 14:55:00,56.52,56.52,56.48,56.48,7119.0,40.0704,40.0704,40.0421,40.0421,7119.0
2017-07-07 15:00:00,56.48,56.48,56.44,56.44,5800.0,40.0421,40.0421,40.0137,40.0137,5800.0
2017-07-07 15:05:00,56.44,56.48,56.44,56.47,7150.0,40.0137,40.0421,40.0137,40.035,7150.0
2017-07-07 15:10:00,56.47,56.47,56.44,56.44,6694.0,40.035,40.035,40.0137,40.0137,6694.0
2017-07-07 15:15:00,56.45,56.48,56.43,56.48,18198.0,40.0208,40.0421,40.0066,40.0421,18198.0
2017-07-07 15:20:00,56.48,56.51,56.48,56.49,8200.0,40.0421,40.0633,40.0421,40.0492,8200.0
2017-07-07 15:25:00,56.49,56.53,56.47,56.52,13555.0,40.0492,40.0775,40.035,40.0704,13555.0
2017-07-07 15:30:00,56.51,56.51,56.43,56.45,22964.0,40.0633,40.0633,40.0066,40.0208,22964.0
2017-07-07 15:35:00,56.45,56.48,56.42,56.43,32993.0,40.0208,40.0421,39.9995,40.0066,32993.0
2017-07-07 15:40:00,56.43,56.49,56.43,56.47,31564.0,40.0066,40.0492,40.0066,40.035,31564.0
2017-07-07 15:45:00,56.47,56.47,56.4,56.4,50125.0,40.035,40.035,39.9854,39.9854,50125.0
2017-07-07 15:50:00,56.41,56.44,56.38,56.39,55324.0,39.9924,40.0137,39.9712,39.9783,55324.0
2017-07-07 15:55:00,56.39,56.42,56.35,56.39,116820.0,39.9783,39.9995,39.9499,39.9783,116820.0
2017-07-10 09:30:00,56.26,56.36,56.11,56.12,46519.0,39.8861,39.957,39.7798,39.7868,46519.0
2017-07-10 09:35:00,56.14,56.45,56.11,56.45,13128.0,39.801,40.0208,39.7798,40.0208,13128.0
2017-07-10 09:40:00,56.47,56.52,56.46,56.47,10769.0,40.035,40.0704,40.0279,40.035,10769.0
2017-07-10 09:45:00,56.49,56.68,56.47,56.68,28984.0,40.0492,40.1839,40.035,40.1839,28984.0
2017-07-10 09:50:00,56.68,56.71,56.63,56.66,5490.0,40.1839,40.2051,40.1484,40.1697,5490.0
2017-07-10 09:55:00,56.66,56.71,56.64,56.7,16929.0,40.1697,40.2051,40.1555,40.198,16929.0
2017-07-10 10:00:00,56.71,56.87,56.69,56.86,18959.0,40.2051,40.3186,40.191,40.3115,18959.0
2017-07-10 10:05:00,56.87,56.89,56.83,56.85,25017.0,40.3186,40.3327,40.2902,40.3044,25017.0
2017-07-10 10:10:00,56.85,56.92,56.83,56.84,47061.0,40.3044,40.354,40.2902,40.2973,47061.0
2017-07-10 10:15:00,56.84,56.89,56.82,56.88,9244.0,40.2973,40.3327,40.2831,40.3257,9244.0
2017-07-10 10:20:00,56.88,56.93,56.86,56.92,16449.0,40.3257,40.3611,40.3115,40.354,16449.0
2017-07-10 10:25:00,56.92,56.99,56.92,56.99,10783.0,40.354,40.4036,40.354,40.4036,10783.0
2017-07-10 10:30:00,56.99,57.05,56.98,57.03,15199.0,40.4036,40.4462,40.3966,40.432,15199.0
2017-07-10 10:35:00,57.02,57.04,57.01,57.01,14020.0,40.4249,40.4391,40.4178,40.4178,14020.0
2017-07-10 10:40:00,57.01,57.08,57.0,57.08,11789.0,40.4178,40.4674,40.4107,40.4674,11789.0
2017-07-10 10:45:00,57.08,57.11,57.07,57.07,16869.0,40.4674,40.4887,40.4604,40.4604,16869.0
2017-07-10 10:50:00,57.08,57.17,57.07,57.15,17157.0,40.4674,40.5313,40.4604,40.5171,17157.0
2017-07-10 10:55:00,57.14,57.17,57.13,57.17,13229.0,40.51,40.5313,40.5029,40.5313,13229.0
2017-07-10 11:00:00,57.17,57.19,57.14,57.14,7924.0,40.5313,40.5454,40.51,40.51,7924.0
2017-07-10 11:05:00,57.13,57.19,57.12,57.14,8384.0,40.5029,40.5454,40.4958,40.51,8384.0
2017-07-10 11:10:00,57.13,57.15,57.07,57.08,11041.0,40.5029,40.5171,40.4604,40.4674,11041.0
2017-07-10 11:15:00,57.07,57.08,57.03,57.04,3351.0,40.4604,40.4674,40.432,40.4391,3351.0
2017-07-10 11:20:00,57.02,57.12,57.01,57.11,11242.0,40.4249,40.4958,40.4178,40.4887,11242.0
2017-07-10 11:25:00,57.11,57.12,57.1,57.12,3653.0,40.4887,40.4958,40.4816,40.4958,3653.0
2017-07-10 11:30:00,57.13,57.16,57.06,57.09,14233.0,40.5029,40.5242,40.4533,40.4745,14233.0
2017-07-10 11:35:00,57.1,57.1,57.05,57.06,16063.0,40.4816,40.4816,40.4462,40.4533,16063.0
2017-07-10 11:40:00,57.05,57.08,57.04,57.04,7959.0,40.4462,40.4674,40.4391,40.4391,7959.0
2017-07-10 11:45:00,57.05,57.07,57.02,57.07,8661.0,40.4462,40.4604,40.4249,40.4604,8661.0
2017-07-10 11:50:00,57.09,57.1,57.07,57.07,6841.0,40.4745,40.4816,40.4604,40.4604,6841.0
2017-07-10 11:55:00,57.07,57.11,57.07,57.11,8079.0,40.4604,40.4887,40.4604,40.4887,8079.0
2017-07-10 12:00:00,57.12,57.17,57.12,57.16,5083.0,40.4958,40.5313,40.4958,40.5242,5083.0
2017-07-10 12:05:00,57.18,57.24,57.17,57.23,14375.0,40.5383,40.5809,40.5313,40.5738,14375.0
2017-07-10 12:10:00,57.23,57.3,57.22,57.28,31574.0,40.5738,40.6234,40.5667,40.6092,31574.0
2017-07-10 12:15:00,57.28,57.3,57.26,57.29,10363.0,40.6092,40.6234,40.5951,40.6163,10363.0
2017-07-10 12:20:00,57.29,57.33,57.29,57.3,8641.0,40.6163,40.6447,40.6163,40.6234,8641.0
2017-07-10 12:25:00,57.3,57.34,57.29,57.29,5488.0,40.6234,40.6518,40.6163,40.6163,5488.0
2017-07-10 12:30:00,57.3,57.33,57.26,57.28,6338.0,40.6234,40.6447,40.5951,40.6092,6338.0
2017-07-10 12:35:00,57.28,57.28,57.24,57.27,6950.0,40.6092,40.6092,40.5809,40.6021,6950.0
2017-07-10 12:40:00,57.27,57.28,57.25,57.25,4881.0,40.6021,40.6092,40.588,40.588,4881.0
2017-07-10 12:45:00,57.26,57.28,57.25,57.28,3113.0,40.5951,40.6092,40.588,40.6092,3113.0
2017-07-10 12:50:00,57.27,57.31,57.27,57.28,5524.0,40.6021,40.6305,40.6021,40.6092,5524.0
2017-07-10 12:55:00,57.28,57.28,57.24,57.27,5383.0,40.6092,40.6092,40.5809,40.6021,5383.0
2017-07-10 13:00:00,57.27,57.34,57.25,57.34,5617.0,40.6021,40.6518,40.588,40.6518,5617.0
2017-07-10 13:05:00,57.34,57.36,57.33,57.34,5500.0,40.6518,40.666,40.6447,40.6518,5500.0
2017-07-10 13:10:00,57.35,57.36,57.31,57.31,7827.0,40.6589,40.666,40.6305,40.6305,7827.0
2017-07-10 13:15:00,57.32,57.36,57.31,57.32,9262.0,40.6376,40.666,40.6305,40.6376,9262.0
2017-07-10 13:20:00,57.33,57.34,57.32,57.33,6257.0,40.6447,40.6518,40.6376,40.6447,6257.0
2017-07-10 13:25:00,57.33,57.33,57.3,57.31,10700.0,40.6447,40.6447,40.6234,40.6305,10700.0
2017-07-10 13:30:00,57.31,57.33,57.3,57.3,5265.0,40.6305,40.6447,40.6234,40.6234,5265.0
2017-07-10 13:35:00,57.3,57.31,57.27,57.27,6811.0,40.6234,40.6305,40.6021,40.6021,6811.0
2017-07-10 13:40:00,57.28,57.34,57.27,57.32,6829.0,40.6092,40.6518,40.6021,40.6376,6829.0
2017-07-10 13:45:00,57.33,57.38,57.33,57.37,6029.0,40.6447,40.6801,40.6447,40.673,6029.0
2017-07-10 13:50:00,57.38,57.38,57.36,57.38,7213.0,40.6801,40.6801,40.666,40.6801,7213.0
2017-07-10 13:55:00,57.37,57.39,57.36,57.39,6992.0,40.673,40.6872,40.666,40.6872,6992.0
2017-07-10 14:00:00,57.39,57.4,57.36,57.37,7248.0,40.6872,40.6943,40.666,40.673,7248.0
2017-07-10 14:05:00,57.38,57.46,57.38,57.46,14629.0,40.6801,40.7369,40.6801,40.7369,14629.0
2017-07-10 14:10:00,57.46,57.5,57.46,57.5,13126.0,40.7369,40.7652,40.7369,40.7652,13126.0
2017-07-10 14:15:00,57.5,57.5,57.48,57.48,9225.0,40.7652,40.7652,40.751,40.751,9225.0
2017-07-10 14:20:00,57.48,57.52,57.45,57.5,18104.0,40.751,40.7794,40.7298,40.7652,18104.0
2017-07-10 14:25:00,57.5,57.5,57.43,57.43,9792.0,40.7652,40.7652,40.7156,40.7156,9792.0
2017-07-10 14:30:00,57.42,57.49,57.41,57.42,36798.0,40.7085,40.7581,40.7014,40.7085,36798.0
2017-07-10 14:35:00,57.43,57.46,57.41,57.43,11137.0,40.7156,40.7369,40.7014,40.7156,11137.0
2017-07-10 14:40:00,57.43,57.43,57.37,57.4,5382.0,40.7156,40.7156,40.673,40.6943,5382.0
2017-07-10 14:45:00,57.39,57.43,57.39,57.4,5271.0,40.6872,40.7156,40.6872,40.6943,5271.0
2017-07-10 14:50:00,57.4,57.43,57.38,57.4,8414.0,40.6943,40.7156,40.6801,40.6943,8414.0
2017-07-10 14:55:00,57.39,57.42,57.38,57.39,9080.0,40.6872,40.7085,40.6801,40.6872,9080.0
2017-07-10 15:00:00,57.38,57.39,57.35,57.37,9240.0,40.6801,40.6872,40.6589,40.673,9240.0
2017-07-10 15:05:00,57.37,57.39,57.36,57.38,5900.0,40.673,40.6872,40.666,40.6801,5900.0
2017-07-10 15:10:00,57.38,57.44,57.37,57.44,8744.0,40.6801,40.7227,40.673,40.7227,8744.0
2017-07-10 15:15:00,57.43,57.43,57.38,57.4,10437.0,40.7156,40.7156,40.6801,40.6943,10437.0
2017-07-10 15:20:00,57.4,57.42,57.37,57.4,12405.0,40.6943,40.7085,40.673,40.6943,12405.0
2017-07-10 15:25:00,57.4,57.4,57.37,57.4,14737.0,40.6943,40.6943,40.673,40.6943,14737.0
2017-07-10 15:30:00,57.41,57.44,57.39,57.4,26080.0,40.7014,40.7227,40.6872,40.6943,26080.0
2017-07-10 15:35:00,57.41,57.42,57.37,57.42,15674.0,40.7014,40.7085,40.673,40.7085,15674.0
2017-07-10 15:40:00,57.41,57.45,57.4,57.41,25311.0,40.7014,40.7298,40.6943,40.7014,25311.0
2017-07-10 15:45:00,57.4,57.41,57.29,57.29,41285.0,40.6943,40.7014,40.6163,40.6163,41285.0
2017-07-10 15:50:00,57.28,57.31,57.25,57.27,49325.0,40.6092,40.6305,40.588,40.6021,49325.0
2017-07-10 15:55:00,57.26,57.28,57.22,57.26,140260.0,40.5951,40.6092,40.5667,40.5951,140260.0
2017-07-11 09:30:00,57.32,57.38,57.24,57.27,33554.0,40.6376,40.6801,40.5809,40.6021,33554.0
2017-07-11 09:35:00,57.27,57.29,57.21,57.26,6778.0,40.6021,40.6163,40.5596,40.5951,6778.0
2017-07-11 09:40:00,57.26,57.35,57.2,57.35,9061.0,40.5951,40.6589,40.5525,40.6589,9061.0
2017-07-11 09:45:00,57.33,57.34,57.22,57.23,12064.0,40.6447,40.6518,40.5667,40.5738,12064.0
2017-07-11 09:50:00,57.24,57.31,57.17,57.28,13313.0,40.5809,40.6305,40.5313,40.6092,13313.0
2017-07-11 09:55:00,57.28,57.31,57.23,57.28,10591.0,40.6092,40.6305,40.5738,40.6092,10591.0
2017-07-11 10:00:00,57.28,57.37,57.28,57.34,15385.0,40.6092,40.673,40.6092,40.6518,15385.0
2017-07-11 10:05:00,57.34,57.35,57.27,57.3,13872.0,40.6518,40.6589,40.6021,40.6234,13872.0
2017-07-11 10:10:00,57.3,57.35,57.28,57.32,12347.0,40.6234,40.6589,40.6092,40.6376,12347.0
2017-07-11 10:15:00,57.31,57.41,57.31,57.41,16431.0,40.6305,40.7014,40.6305,40.7014,16431.0
2017-07-11 10:20:00,57.41,57.44,57.35,57.35,21933.0,40.7014,40.7227,40.6589,40.6589,21933.0
2017-07-11 10:25:00,57.37,57.41,57.36,57.37,9280.0,40.673,40.7014,40.666,40.673,9280.0
2017-07-11 10:30:00,57.37,57.39,57.33,57.36,12365.0,40.673,40.6872,40.6447,40.666,12365.0
2017-07-11 10:35:00,57.38,57.41,57.3,57.3,14183.0,40.6801,40.7014,40.6234,40.6234,14183.0
2017-07-11 10:40:00,57.3,57.33,57.29,57.3,10429.0,40.6234,40.6447,40.6163,40.6234,10429.0
2017-07-11 10:45:00,57.31,57.33,57.23,57.23,19888.0,40.6305,40.6447,40.5738,40.5738,19888.0
2017-07-11 10:50:00,57.24,57.24,57.17,57.2,16530.0,40.5809,40.5809,40.5313,40.5525,16530.0
2017-07-11 10:55:00,57.2,57.25,57.19,57.25,12932.0,40.5525,40.588,40.5454,40.588,12932.0
2017-07-11 11:00:00,57.25,57.26,57.2,57.23,8949.0,40.588,40.5951,40.5525,40.5738,8949.0
2017-07-11 11:05:00,57.23,57.28,57.18,57.18,12163.0,40.5738,40.6092,40.5383,40.5383,12163.0
2017-07-11 11:10:00,57.18,57.2,57.15,57.16,8500.0,40.5383,40.5525,40.5171,40.5242,8500.0
2017-07-11 11:15:00,57.15,57.17,57.11,57.12,6641.0,40.5171,40.5313,40.4887,40.4958,6641.0
2017-07-11 11:20:00,57.12,57.12,56.99,57.0,9500.0,40.4958,40.4958,40.4036,40.4107,9500.0
2017-07-11 11:25:00,56.98,56.98,56.88,56.92,19710.0,40.3966,40.3966,40.3257,40.354,19710.0
2017-07-11 11:30:00,56.92,57.02,56.92,57.02,8829.0,40.354,40.4249,40.354,40.4249,8829.0
2017-07-11 11:35:00,57.01,57.07,56.99,57.06,8506.0,40.4178,40.4604,40.4036,40.4533,8506.0
2017-07-11 11:40:00,57.07,57.12,57.04,57.09,12209.0,40.4604,40.4958,40.4391,40.4745,12209.0
2017-07-11 11:45:00,57.07,57.08,57.03,57.08,6596.0,40.4604,40.4674,40.432,40.4674,6596.0
2017-07-11 11:50:00,57.08,57.12,57.06,57.1,10373.0,40.4674,40.4958,40.4533,40.4816,10373.0
2017-07-11 11:55:00,57.1,57.11,57.06,57.06,5175.0,40.4816,40.4887,40.4533,40.4533,5175.0
2017-07-11 12:00:00,57.06,57.09,57.04,57.05,11557.0,40.4533,40.4745,40.4391,40.4462,11557.0
2017-07-11 12:05:00,57.06,57.06,56.99,57.0,6662.0,40.4533,40.4533,40.4036,40.4107,6662.0
2017-07-11 12:10:00,57.0,57.06,56.99,57.04,4568.0,40.4107,40.4533,40.4036,40.4391,4568.0
2017-07-11 12:15:00,57.05,57.06,57.02,57.04,6612.0,40.4462,40.4533,40.4249,40.4391,6612.0
2017-07-11 12:20:00,57.04,57.06,57.04,57.05,2573.0,40.4391,40.4533,40.4391,40.4462,2573.0
2017-07-11 12:25:00,57.05,57.06,57.01,57.06,5921.0,40.4462,40.4533,40.4178,40.4533,5921.0
2017-07-11 12:30:00,57.05,57.06,57.01,57.03,5946.0,40.4462,40.4533,40.4178,40.432,5946.0
2017-07-11 12:35:00,57.02,57.02,56.99,56.99,3997.0,40.4249,40.4249,40.4036,40.4036,3997.0
2017-07-11 12:40:00,56.99,57.0,56.95,56.99,6339.0,40.4036,40.4107,40.3753,40.4036,6339.0
2017-07-11 12:45:00,57.0,57.05,57.0,57.05,7026.0,40.4107,40.4462,40.4107,40.4462,7026.0
2017-07-11 12:50:00,57.05,57.09,57.05,57.07,6297.0,40.4462,40.4745,40.4462,40.4604,6297.0
2017-07-11 12:55:00,57.07,57.08,57.04,57.05,6697.0,40.4604,40.4674,40.4391,40.4462,6697.0
2017-07-11 13:00:00,57.07,57.08,57.04,57.05,7208.0,40.4604,40.4674,40.4391,40.4462,7208.0
2017-07-11 13:05:00,57.05,57.11,57.04,57.1,9935.0,40.4462,40.4887,40.4391,40.4816,9935.0
2017-07-11 13:10:00,57.1,57.12,57.07,57.07,4601.0,40.4816,40.4958,40.4604,40.4604,4601.0
2017-07-11 13:15:00,57.07,57.09,57.02,57.03,14411.0,40.4604,40.4745,40.4249,40.432,14411.0
2017-07-11 13:20:00,57.02,57.02,57.0,57.0,2948.0,40.4249,40.4249,40.4107,40.4107,2948.0
2017-07-11 13:25:00,57.0,57.01,56.97,56.97,6569.0,40.4107,40.4178,40.3895,40.3895,6569.0
2017-07-11 13:30:00,56.97,56.98,56.94,56.94,6851.0,40.3895,40.3966,40.3682,40.3682,6851.0
2017-07-11 13:35:00,56.94,56.98,56.93,56.93,16865.0,40.3682,40.3966,40.3611,40.3611,16865.0
2017-07-11 13:40:00,56.94,57.06,56.93,57.06,7183.0,40.3682,40.4533,40.3611,40.4533,7183.0
2017-07-11 13:45:00,57.07,57.12,57.05,57.12,3669.0,40.4604,40.4958,40.4462,40.4958,3669.0
2017-07-11 13:50:00,57.11,57.13,57.08,57.11,4626.0,40.4887,40.5029,40.4674,40.4887,4626.0
2017-07-11 13:55:00,57.12,57.12,57.1,57.12,4539.0,40.4958,40.4958,40.4816,40.4958,4539.0
2017-07-11 14:00:00,57.12,57.14,57.1,57.1,10758.0,40.4958,40.51,40.4816,40.4816,10758.0
2017-07-11 14:05:00,57.1,57.1,57.07,57.09,5656.0,40.4816,40.4816,40.4604,40.4745,5656.0
2017-07-11 14:10:00,57.1,57.11,57.02,57.03,10776.0,40.4816,40.4887,40.4249,40.432,10776.0
2017-07-11 14:15:00,57.02,57.04,56.98,56.98,8411.0,40.4249,40.4391,40.3966,40.3966,8411.0
2017-07-11 14:20:00,56.99,57.02,56.99,57.0,4970.0,40.4036,40.4249,40.4036,40.4107,4970.0
2017-07-11 14:25:00,57.01,57.02,56.99,57.02,6732.0,40.4178,40.4249,40.4036,40.4249,6732.0
2017-07-11 14:30:00,57.02,57.03,56.99,56.99,5003.0,40.4249,40.432,40.4036,40.4036,5003.0
2017-07-11 14:35:00,56.99,57.0,56.96,56.97,5653.0,40.4036,40.4107,40.3824,40.3895,5653.0
2017-07-11 14:40:00,56.96,57.0,56.95,56.99,4876.0,40.3824,40.4107,40.3753,40.4036,4876.0
2017-07-11 14:45:00,56.99,57.0,56.98,56.98,4995.0,40.4036,40.4107,40.3966,40.3966,4995.0
2017-07-11 14:50:00,56.98,56.99,56.96,56.97,6075.0,40.3966,40.4036,40.3824,40.3895,6075.0
2017-07-11 14:55:00,56.97,57.0,56.96,56.97,9543.0,40.3895,40.4107,40.3824,40.3895,9543.0
2017-07-11 15:00:00,56.97,56.98,56.92,56.93,4587.0,40.3895,40.3966,40.354,40.3611,4587.0
2017-07-11 15:05:00,56.92,56.95,56.89,56.91,21188.0,40.354,40.3753,40.3327,40.3469,21188.0
2017-07-11 15:10:00,56.92,56.94,56.91,56.92,7814.0,40.354,40.3682,40.3469,40.354,7814.0
2017-07-11 15:15:00,56.92,56.98,56.92,56.98,7905.0,40.354,40.3966,40.354,40.3966,7905.0
2017-07-11 15:20:00,56.98,57.02,56.98,57.02,15610.0,40.3966,40.4249,40.3966,40.4249,15610.0
2017-07-11 15:25:00,57.03,57.06,57.03,57.06,10251.0,40.432,40.4533,40.432,40.4533,10251.0
2017-07-11 15:30:00,57.06,57.12,57.05,57.1,17045.0,40.4533,40.4958,40.4462,40.4816,17045.0
2017-07-11 15:35:00,57.1,57.13,57.08,57.1,15576.0,40.4816,40.5029,40.4674,40.4816,15576.0
2017-07-11 15:40:00,57.11,57.11,57.08,57.11,17855.0,40.4887,40.4887,40.4674,40.4887,17855.0
2017-07-11 15:45:00,57.12,57.12,57.05,57.07,44211.0,40.4958,40.4958,40.4462,40.4604,44211.0
2017-07-11 15:50:00,57.06,57.13,57.06,57.12,37384.0,40.4533,40.5029,40.4533,40.4958,37384.0
2017-07-11 15:55:00,57.12,57.12,57.03,57.05,70912.0,40.4958,40.4958,40.432,40.4462,70912.0
2017-07-12 09:30:00,57.3,57.46,57.25,57.31,35350.0,40.6234,40.7369,40.588,40.6305,35350.0
2017-07-12 09:35:00,57.27,57.43,57.27,57.43,11317.0,40.6021,40.7156,40.6021,40.7156,11317.0
2017-07-12 09:40:00,57.44,57.44,57.38,57.4,23126.0,40.7227,40.7227,40.6801,40.6943,23126.0
2017-07-12 09:45:00,57.41,57.41,57.35,57.35,13969.0,40.7014,40.7014,40.6589,40.6589,13969.0
2017-07-12 09:50:00,57.36,57.43,57.36,57.41,15759.0,40.666,40.7156,40.666,40.7014,15759.0
2017-07-12 09:55:00,57.44,57.46,57.32,57.32,9560.0,40.7227,40.7369,40.6376,40.6376,9560.0
2017-07-12 10:00:00,57.33,57.35,57.25,57.28,21189.0,40.6447,40.6589,40.588,40.6092,21189.0
2017-07-12 10:05:00,57.29,57.39,57.29,57.37,17809.0,40.6163,40.6872,40.6163,40.673,17809.0
2017-07-12 10:10:00,57.37,57.37,57.34,57.35,3394.0,40.673,40.673,40.6518,40.6589,3394.0
2017-07-12 10:15:00,57.35,57.36,57.27,57.28,15300.0,40.6589,40.666,40.6021,40.6092,15300.0
2017-07-12 10:20:00,57.28,57.38,57.28,57.36,7925.0,40.6092,40.6801,40.6092,40.666,7925.0
2017-07-12 10:25:00,57.35,57.37,57.33,57.34,8202.0,40.6589,40.673,40.6447,40.6518,8202.0
2017-07-12 10:30:00,57.33,57.34,57.29,57.29,14070.0,40.6447,40.6518,40.6163,40.6163,14070.0
2017-07-12 10:35:00,57.26,57.32,57.24,57.32,13049.0,40.5951,40.6376,40.5809,40.6376,13049.0
2017-07-12 10:40:00,57.32,57.32,57.24,57.25,10047.0,40.6376,40.6376,40.5809,40.588,10047.0
2017-07-12 10:45:00,57.26,57.28,57.25,57.26,14623.0,40.5951,40.6092,40.588,40.5951,14623.0
2017-07-12 10:50:00,57.25,57.25,57.22,57.24,9777.0,40.588,40.588,40.5667,40.5809,9777.0
2017-07-12 10:55:00,57.24,57.24,57.15,57.16,9978.0,40.5809,40.5809,40.5171,40.5242,9978.0
2017-07-12 11:00:00,57.16,57.16,57.09,57.14,13301.0,40.5242,40.5242,40.4745,40.51,13301.0
2017-07-12 11:05:00,57.15,57.2,57.15,57.19,6207.0,40.5171,40.5525,40.5171,40.5454,6207.0
2017-07-12 11:10:00,57.18,57.28,57.18,57.28,11554.0,40.5383,40.6092,40.5383,40.6092,11554.0
2017-07-12 11:15:00,57.29,57.29,57.24,57.27,11112.0,40.6163,40.6163,40.5809,40.6021,11112.0
2017-07-12 11:20:00,57.26,57.27,57.2,57.23,13418.0,40.5951,40.6021,40.5525,40.5738,13418.0
2017-07-12 11:25:00,57.24,57.28,57.22,57.27,11285.0,40.5809,40.6092,40.5667,40.6021,11285.0
2017-07-12 11:30:00,57.28,57.32,57.26,57.27,15019.0,40.6092,40.6376,40.5951,40.6021,15019.0
2017-07-12 11:35:00,57.27,57.32,57.27,57.28,14513.0,40.6021,40.6376,40.6021,40.6092,14513.0
2017-07-12 11:40:00,57.27,57.28,57.26,57.28,5883.0,40.6021,40.6092,40.5951,40.6092,5883.0
2017-07-12 11:45:00,57.28,57.31,57.26,57.26,12786.0,40.6092,40.6305,40.5951,40.5951,12786.0
2017-07-12 11:50:00,57.26,57.26,57.24,57.24,10015.0,40.5951,40.5951,40.5809,40.5809,10015.0
2017-07-12 11:55:00,57.25,57.27,57.25,57.26,6929.0,40.588,40.6021,40.588,40.5951,6929.0
2017-07-12 12:00:00,57.26,57.26,57.24,57.25,11878.0,40.5951,40.5951,40.5809,40.588,11878.0
2017-07-12 12:05:00,57.25,57.34,57.25,57.33,7456.0,40.588,40.6518,40.588,40.6447,7456.0
2017-07-12 12:10:00,57.34,57.35,57.25,57.25,6751.0,40.6518,40.6589,40.588,40.588,6751.0
2017-07-12 12:15:00,57.25,57.27,57.23,57.25,6099.0,40.588,40.6021,40.5738,40.588,6099.0
2017-07-12 12:20:00,57.26,57.27,57.22,57.24,10399.0,40.5951,40.6021,40.5667,40.5809,10399.0
2017-07-12 12:25:00,57.24,57.25,57.22,57.24,3000.0,40.5809,40.588,40.5667,40.5809,3000.0
2017-07-12 12:30:00,57.25,57.28,57.25,57.26,3354.0,40.588,40.6092,40.588,40.5951,3354.0
2017-07-12 12:35:00,57.26,57.27,57.23,57.24,7719.0,40.5951,40.6021,40.5738,40.5809,7719.0
2017-07-12 12:40:00,57.24,57.25,57.21,57.23,3514.0,40.5809,40.588,40.5596,40.5738,3514.0
2017-07-12 12:45:00,57.23,57.24,57.2,57.2,3481.0,40.5738,40.5809,40.5525,40.5525,3481.0
2017-07-12 12:50:00,57.2,57.21,57.19,57.2,2641.0,40.5525,40.5596,40.5454,40.5525,2641.0
2017-07-12 12:55:00,57.2,57.26,57.19,57.26,9312.0,40.5525,40.5951,40.5454,40.5951,9312.0
2017-07-12 13:00:00,57.27,57.3,57.26,57.28,14261.0,40.6021,40.6234,40.5951,40.6092,14261.0
2017-07-12 13:05:00,57.28,57.28,57.25,57.28,3930.0,40.6092,40.6092,40.588,40.6092,3930.0
2017-07-12 13:10:00,57.28,57.33,57.28,57.33,8608.0,40.6092,40.6447,40.6092,40.6447,8608.0
2017-07-12 13:15:00,57.32,57.34,57.32,57.34,904.0,40.6376,40.6518,40.6376,40.6518,904.0
2017-07-12 13:20:00,57.34,57.35,57.29,57.3,3757.0,40.6518,40.6589,40.6163,40.6234,3757.0
2017-07-12 13:25:00,57.29,57.31,57.28,57.3,4765.0,40.6163,40.6305,40.6092,40.6234,4765.0
2017-07-12 13:30:00,57.29,57.36,57.24,57.35,7783.0,40.6163,40.666,40.5809,40.6589,7783.0
2017-07-12 13:35:00,57.35,57.38,57.34,57.38,7843.0,40.6589,40.6801,40.6518,40.6801,7843.0
2017-07-12 13:40:00,57.38,57.39,57.35,57.35,4885.0,40.6801,40.6872,40.6589,40.6589,4885.0
2017-07-12 13:45:00,57.36,57.43,57.36,57.41,10190.0,40.666,40.7156,40.666,40.7014,10190.0
2017-07-12 13:50:00,57.42,57.44,57.41,57.43,12107.0,40.7085,40.7227,40.7014,40.7156,12107.0
2017-07-12 13:55:00,57.43,57.43,57.39,57.4,7653.0,40.7156,40.7156,40.6872,40.6943,7653.0
2017-07-12 14:00:00,57.42,57.42,57.33,57.33,11613.0,40.7085,40.7085,40.6447,40.6447,11613.0
2017-07-12 14:05:00,57.33,57.33,57.31,57.33,4830.0,40.6447,40.6447,40.6305,40.6447,4830.0
2017-07-12 14:10:00,57.34,57.37,57.31,57.31,10523.0,40.6518,40.673,40.6305,40.6305,10523.0
2017-07-12 14:15:00,57.32,57.41,57.32,57.38,18960.0,40.6376,40.7014,40.6376,40.6801,18960.0
2017-07-12 14:20:00,57.37,57.4,57.36,57.39,4945.0,40.673,40.6943,40.666,40.6872,4945.0
2017-07-12 14:25:00,57.39,57.4,57.37,57.4,4914.0,40.6872,40.6943,40.673,40.6943,4914.0
2017-07-12 14:30:00,57.4,57.42,57.4,57.42,4320.0,40.6943,40.7085,40.6943,40.7085,4320.0
2017-07-12 14:35:00,57.42,57.44,57.4,57.41,5673.0,40.7085,40.7227,40.6943,40.7014,5673.0
2017-07-12 14:40:00,57.41,57.42,57.37,57.37,8159.0,40.7014,40.7085,40.673,40.673,8159.0
2017-07-12 14:45:00,57.37,57.44,57.37,57.44,11279.0,40.673,40.7227,40.673,40.7227,11279.0
2017-07-12 14:50:00,57.45,57.46,57.41,57.41,13091.0,40.7298,40.7369,40.7014,40.7014,13091.0
2017-07-12 14:55:00,57.41,57.42,57.38,57.38,14436.0,40.7014,40.7085,40.6801,40.6801,14436.0
2017-07-12 15:00:00,57.38,57.38,57.36,57.37,6290.0,40.6801,40.6801,40.666,40.673,6290.0
2017-07-12 15:05:00,57.38,57.41,57.36,57.37,14535.0,40.6801,40.7014,40.666,40.673,14535.0
2017-07-12 15:10:00,57.37,57.38,57.34,57.38,8591.0,40.673,40.6801,40.6518,40.6801,8591.0
2017-07-12 15:15:00,57.37,57.4,57.36,57.36,16533.0,40.673,40.6943,40.666,40.666,16533.0
2017-07-12 15:20:00,57.36,57.39,57.36,57.38,8509.0,40.666,40.6872,40.666,40.6801,8509.0
2017-07-12 15:25:00,57.37,57.38,57.36,57.38,11417.0,40.673,40.6801,40.666,40.6801,11417.0
2017-07-12 15:30:00,57.37,57.39,57.36,57.38,22126.0,40.673,40.6872,40.666,40.6801,22126.0
2017-07-12 15:35:00,57.38,57.4,57.34,57.34,23253.0,40.6801,40.6943,40.6518,40.6518,23253.0
2017-07-12 15:40:00,57.34,57.36,57.29,57.29,23609.0,40.6518,40.666,40.6163,40.6163,23609.0
2017-07-12 15:45:00,57.29,57.3,57.26,57.29,34150.0,40.6163,40.6234,40.5951,40.6163,34150.0
2017-07-12 15:50:00,57.28,57.29,57.22,57.23,46427.0,40.6092,40.6163,40.5667,40.5738,46427.0
2017-07-12 15:55:00,57.23,57.24,57.18,57.22,74583.0,40.5738,40.5809,40.5383,40.5667,74583.0
2017-07-13 09:30:00,57.8,58.34,57.69,58.21,197220.0,40.9779,41.3607,40.8999,41.2686,197220.0
2017-07-13 09:35:00,58.25,58.48,58.16,58.43,43127.0,41.2969,41.46,41.2331,41.4245,43127.0
2017-07-13 09:40:00,58.42,58.48,58.16,58.2,17625.0,41.4175,41.46,41.2331,41.2615,17625.0
2017-07-13 09:45:00,58.2,58.41,58.17,58.39,66781.0,41.2615,41.4104,41.2402,41.3962,66781.0
2017-07-13 09:50:00,58.4,58.43,58.29,58.42,27827.0,41.4033,41.4245,41.3253,41.4175,27827.0
2017-07-13 09:55:00,58.43,58.68,58.4,58.63,102261.0,41.4245,41.6018,41.4033,41.5663,102261.0
2017-07-13 10:00:00,58.64,58.82,58.62,58.8,146133.0,41.5734,41.701,41.5592,41.6869,146133.0
2017-07-13 10:05:00,58.8,58.95,58.73,58.86,109829.0,41.6869,41.7932,41.6372,41.7294,109829.0
2017-07-13 10:10:00,58.86,58.86,58.71,58.78,108734.0,41.7294,41.7294,41.6231,41.6727,108734.0
2017-07-13 10:15:00,58.78,58.78,58.63,58.71,50218.0,41.6727,41.6727,41.5663,41.6231,50218.0
2017-07-13 10:20:00,58.72,58.72,58.48,58.5,70202.0,41.6301,41.6301,41.46,41.4742,70202.0
2017-07-13 10:25:00,58.49,58.51,58.23,58.26,59438.0,41.4671,41.4813,41.2828,41.304,59438.0
2017-07-13 10:30:00,58.23,58.28,58.17,58.23,37223.0,41.2828,41.3182,41.2402,41.2828,37223.0
2017-07-13 10:35:00,58.23,58.26,58.16,58.26,24971.0,41.2828,41.304,41.2331,41.304,24971.0
2017-07-13 10:40:00,58.27,58.33,58.21,58.28,20811.0,41.3111,41.3536,41.2686,41.3182,20811.0
2017-07-13 10:45:00,58.28,58.31,58.19,58.19,11500.0,41.3182,41.3395,41.2544,41.2544,11500.0
2017-07-13 10:50:00,58.18,58.28,58.18,58.28,32061.0,41.2473,41.3182,41.2473,41.3182,32061.0
2017-07-13 10:55:00,58.29,58.29,58.2,58.24,31931.0,41.3253,41.3253,41.2615,41.2898,31931.0
2017-07-13 11:00:00,58.24,58.34,58.24,58.3,15174.0,41.2898,41.3607,41.2898,41.3324,15174.0
2017-07-13 11:05:00,58.31,58.35,58.29,58.33,7776.0,41.3395,41.3678,41.3253,41.3536,7776.0
2017-07-13 11:10:00,58.32,58.35,58.29,58.33,14260.0,41.3466,41.3678,41.3253,41.3536,14260.0
2017-07-13 11:15:00,58.32,58.33,58.24,58.27,18600.0,41.3466,41.3536,41.2898,41.3111,18600.0
2017-07-13 11:20:00,58.26,58.32,58.24,58.31,9584.0,41.304,41.3466,41.2898,41.3395,9584.0
2017-07-13 11:25:00,58.32,58.33,58.27,58.27,17224.0,41.3466,41.3536,41.3111,41.3111,17224.0
2017-07-13 11:30:00,58.27,58.33,58.22,58.3,40998.0,41.3111,41.3536,41.2757,41.3324,40998.0
2017-07-13 11:35:00,58.29,58.3,58.24,58.25,11391.0,41.3253,41.3324,41.2898,41.2969,11391.0
2017-07-13 11:40:00,58.24,58.32,58.23,58.32,10010.0,41.2898,41.3466,41.2828,41.3466,10010.0
2017-07-13 11:45:00,58.31,58.33,58.27,58.3,18758.0,41.3395,41.3536,41.3111,41.3324,18758.0
2017-07-13 11:50:00,58.3,58.34,58.27,58.33,11285.0,41.3324,41.3607,41.3111,41.3536,11285.0
2017-07-13 11:55:00,58.33,58.36,58.31,58.34,17859.0,41.3536,41.3749,41.3395,41.3607,17859.0
2017-07-13 12:00:00,58.35,58.36,58.31,58.34,6667.0,41.3678,41.3749,41.3395,41.3607,6667.0
2017-07-13 12:05:00,58.35,58.35,58.29,58.31,12464.0,41.3678,41.3678,41.3253,41.3395,12464.0
2017-07-13 12:10:00,58.3,58.33,58.28,58.29,11198.0,41.3324,41.3536,41.3182,41.3253,11198.0
2017-07-13 12:15:00,58.29,58.29,58.24,58.26,12947.0,41.3253,41.3253,41.2898,41.304,12947.0
2017-07-13 12:20:00,58.25,58.28,58.23,58.27,12142.0,41.2969,41.3182,41.2828,41.3111,12142.0
2017-07-13 12:25:00,58.27,58.28,58.24,58.25,10395.0,41.3111,41.3182,41.2898,41.2969,10395.0
2017-07-13 12:30:00,58.26,58.26,58.22,58.23,16260.0,41.304,41.304,41.2757,41.2828,16260.0
2017-07-13 12:35:00,58.23,58.25,58.22,58.25,13915.0,41.2828,41.2969,41.2757,41.2969,13915.0
2017-07-13 12:40:00,58.25,58.28,58.22,58.22,9842.0,41.2969,41.3182,41.2757,41.2757,9842.0
2017-07-13 12:45:00,58.22,58.25,58.21,58.25,7753.0,41.2757,41.2969,41.2686,41.2969,7753.0
2017-07-13 12:50:00,58.25,58.25,58.21,58.22,8289.0,41.2969,41.2969,41.2686,41.2757,8289.0
2017-07-13 12:55:00,58.22,58.22,58.18,58.19,16440.0,41.2757,41.2757,41.2473,41.2544,16440.0
2017-07-13 13:00:00,58.19,58.2,58.18,58.19,7738.0,41.2544,41.2615,41.2473,41.2544,7738.0
2017-07-13 13:05:00,58.19,58.21,58.18,58.19,10936.0,41.2544,41.2686,41.2473,41.2544,10936.0
2017-07-13 13:10:00,58.19,58.2,58.17,58.18,7217.0,41.2544,41.2615,41.2402,41.2473,7217.0
2017-07-13 13:15:00,58.18,58.18,58.14,58.15,8936.0,41.2473,41.2473,41.2189,41.226,8936.0
2017-07-13 13:20:00,58.15,58.16,58.13,58.14,8606.0,41.226,41.2331,41.2119,41.2189,8606.0
2017-07-13 13:25:00,58.15,58.16,58.1,58.12,9113.0,41.226,41.2331,41.1906,41.2048,9113.0
2017-07-13 13:30:00,58.12,58.14,58.08,58.08,17492.0,41.2048,41.2189,41.1764,41.1764,17492.0
2017-07-13 13:35:00,58.08,58.11,58.05,58.08,29671.0,41.1764,41.1977,41.1551,41.1764,29671.0
2017-07-13 13:40:00,58.07,58.08,58.02,58.03,20196.0,41.1693,41.1764,41.1339,41.141,20196.0
2017-07-13 13:45:00,58.03,58.11,58.02,58.07,37583.0,41.141,41.1977,41.1339,41.1693,37583.0
2017-07-13 13:50:00,58.07,58.11,58.07,58.1,9502.0,41.1693,41.1977,41.1693,41.1906,9502.0
2017-07-13 13:55:00,58.1,58.18,58.09,58.18,11955.0,41.1906,41.2473,41.1835,41.2473,11955.0
2017-07-13 14:00:00,58.18,58.18,58.1,58.11,17358.0,41.2473,41.2473,41.1906,41.1977,17358.0
2017-07-13 14:05:00,58.1,58.12,58.09,58.1,11748.0,41.1906,41.2048,41.1835,41.1906,11748.0
2017-07-13 14:10:00,58.09,58.12,58.07,58.1,19996.0,41.1835,41.2048,41.1693,41.1906,19996.0
2017-07-13 14:15:00,58.11,58.15,58.1,58.14,7648.0,41.1977,41.226,41.1906,41.2189,7648.0
2017-07-13 14:20:00,58.13,58.16,58.09,58.16,22304.0,41.2119,41.2331,41.1835,41.2331,22304.0
2017-07-13 14:25:00,58.17,58.22,58.15,58.21,20736.0,41.2402,41.2757,41.226,41.2686,20736.0
2017-07-13 14:30:00,58.22,58.22,58.2,58.22,17988.0,41.2757,41.2757,41.2615,41.2757,17988.0
2017-07-13 14:35:00,58.22,58.22,58.19,58.2,20157.0,41.2757,41.2757,41.2544,41.2615,20157.0
2017-07-13 14:40:00,58.2,58.25,58.19,58.21,29139.0,41.2615,41.2969,41.2544,41.2686,29139.0
2017-07-13 14:45:00,58.2,58.28,58.2,58.24,23494.0,41.2615,41.3182,41.2615,41.2898,23494.0
2017-07-13 14:50:00,58.25,58.28,58.22,58.27,20501.0,41.2969,41.3182,41.2757,41.3111,20501.0
2017-07-13 14:55:00,58.27,58.3,58.24,58.27,15830.0,41.3111,41.3324,41.2898,41.3111,15830.0
2017-07-13 15:00:00,58.26,58.28,58.22,58.23,13592.0,41.304,41.3182,41.2757,41.2828,13592.0
2017-07-13 15:05:00,58.23,58.23,58.18,58.2,16315.0,41.2828,41.2828,41.2473,41.2615,16315.0
2017-07-13 15:10:00,58.21,58.25,58.2,58.25,11158.0,41.2686,41.2969,41.2615,41.2969,11158.0
2017-07-13 15:15:00,58.25,58.25,58.22,58.22,20087.0,41.2969,41.2969,41.2757,41.2757,20087.0
2017-07-13 15:20:00,58.23,58.23,58.18,58.21,16032.0,41.2828,41.2828,41.2473,41.2686,16032.0
2017-07-13 15:25:00,58.21,58.23,58.17,58.21,26357.0,41.2686,41.2828,41.2402,41.2686,26357.0
2017-07-13 15:30:00,58.22,58.23,58.19,58.21,20216.0,41.2757,41.2828,41.2544,41.2686,20216.0
2017-07-13 15:35:00,58.2,58.21,58.17,58.18,18477.0,41.2615,41.2686,41.2402,41.2473,18477.0
2017-07-13 15:40:00,58.17,58.19,58.12,58.13,45904.0,41.2402,41.2544,41.2048,41.2119,45904.0
2017-07-13 15:45:00,58.14,58.17,58.12,58.12,47651.0,41.2189,41.2402,41.2048,41.2048,47651.0
2017-07-13 15:50:00,58.13,58.15,58.12,58.15,64077.0,41.2119,41.226,41.2048,41.226,64077.0
2017-07-13 15:55:00,58.15,58.18,58.11,58.14,260843.0,41.226,41.2473,41.1977,41.2189,260843.0
2017-07-14 09:30:00,58.12,58.12,57.96,58.06,25225.0,41.2048,41.2048,41.0913,41.1622,25225.0
2017-07-14 09:35:00,58.02,58.13,58.01,58.1,6252.0,41.1339,41.2119,41.1268,41.1906,6252.0
2017-07-14 09:40:00,58.14,58.22,58.14,58.16,9030.0,41.2189,41.2757,41.2189,41.2331,9030.0
2017-07-14 09:45:00,58.15,58.23,58.14,58.18,21311.0,41.226,41.2828,41.2189,41.2473,21311.0
2017-07-14 09:50:00,58.18,58.2,58.15,58.16,10634.0,41.2473,41.2615,41.226,41.2331,10634.0
2017-07-14 09:55:00,58.17,58.23,58.17,58.21,7242.0,41.2402,41.2828,41.2402,41.2686,7242.0
2017-07-14 10:00:00,58.22,58.22,58.13,58.2,13110.0,41.2757,41.2757,41.2119,41.2615,13110.0
2017-07-14 10:05:00,58.2,58.22,58.17,58.17,13129.0,41.2615,41.2757,41.2402,41.2402,13129.0
2017-07-14 10:10:00,58.18,58.21,58.12,58.17,18608.0,41.2473,41.2686,41.2048,41.2402,18608.0
2017-07-14 10:15:00,58.17,58.2,58.16,58.18,6250.0,41.2402,41.2615,41.2331,41.2473,6250.0
2017-07-14 10:20:00,58.21,58.22,58.17,58.2,13976.0,41.2686,41.2757,41.2402,41.2615,13976.0
2017-07-14 10:25:00,58.22,58.22,58.17,58.22,20162.0,41.2757,41.2757,41.2402,41.2757,20162.0
2017-07-14 10:30:00,58.22,58.26,58.19,58.24,63497.0,41.2757,41.304,41.2544,41.2898,63497.0
2017-07-14 10:35:00,58.25,58.3,58.23,58.25,16515.0,41.2969,41.3324,41.2828,41.2969,16515.0
2017-07-14 10:40:00,58.26,58.27,58.24,58.24,9464.0,41.304,41.3111,41.2898,41.2898,9464.0
2017-07-14 10:45:00,58.22,58.22,58.17,58.18,12644.0,41.2757,41.2757,41.2402,41.2473,12644.0
2017-07-14 10:50:00,58.19,58.26,58.15,58.15,22660.0,41.2544,41.304,41.226,41.226,22660.0
2017-07-14 10:55:00,58.14,58.15,58.02,58.05,16041.0,41.2189,41.226,41.1339,41.1551,16041.0
2017-07-14 11:00:00,58.06,58.06,57.98,57.98,13252.0,41.1622,41.1622,41.1055,41.1055,13252.0
2017-07-14 11:05:00,57.98,58.03,57.96,58.02,11235.0,41.1055,41.141,41.0913,41.1339,11235.0
2017-07-14 11:10:00,58.02,58.1,58.01,58.07,4308.0,41.1339,41.1906,41.1268,41.1693,4308.0
2017-07-14 11:15:00,58.07,58.13,58.07,58.1,6823.0,41.1693,41.2119,41.1693,41.1906,6823.0
2017-07-14 11:20:00,58.09,58.13,58.05,58.06,5089.0,41.1835,41.2119,41.1551,41.1622,5089.0
2017-07-14 11:25:00,58.06,58.08,58.05,58.06,4274.0,41.1622,41.1764,41.1551,41.1622,4274.0
2017-07-14 11:30:00,58.05,58.14,58.05,58.14,14126.0,41.1551,41.2189,41.1551,41.2189,14126.0
2017-07-14 11:35:00,58.13,58.14,58.12,58.14,1949.0,41.2119,41.2189,41.2048,41.2189,1949.0
2017-07-14 11:40:00,58.14,58.14,58.1,58.1,3866.0,41.2189,41.2189,41.1906,41.1906,3866.0
2017-07-14 11:45:00,58.1,58.13,58.1,58.12,2115.0,41.1906,41.2119,41.1906,41.2048,2115.0
2017-07-14 11:50:00,58.1,58.1,58.05,58.06,6179.0,41.1906,41.1906,41.1551,41.1622,6179.0
2017-07-14 11:55:00,58.05,58.09,58.04,58.07,5204.0,41.1551,41.1835,41.148,41.1693,5204.0
2017-07-14 12:00:00,58.08,58.09,58.04,58.06,10086.0,41.1764,41.1835,41.148,41.1622,10086.0
2017-07-14 12:05:00,58.06,58.07,58.03,58.03,5406.0,41.1622,41.1693,41.141,41.141,5406.0
2017-07-14 12:10:00,58.03,58.05,58.0,58.0,11779.0,41.141,41.1551,41.1197,41.1197,11779.0
2017-07-14 12:15:00,58.01,58.05,58.0,58.04,4535.0,41.1268,41.1551,41.1197,41.148,4535.0
2017-07-14 12:20:00,58.04,58.08,58.04,58.07,12216.0,41.148,41.1764,41.148,41.1693,12216.0
2017-07-14 12:25:00,58.07,58.15,58.07,58.14,2503.0,41.1693,41.226,41.1693,41.2189,2503.0
2017-07-14 12:30:00,58.15,58.16,58.15,58.16,900.0,41.226,41.2331,41.226,41.2331,900.0
2017-07-14 12:35:00,58.16,58.16,58.1,58.14,12451.0,41.2331,41.2331,41.1906,41.2189,12451.0
2017-07-14 12:40:00,58.15,58.21,58.15,58.2,4022.0,41.226,41.2686,41.226,41.2615,4022.0
2017-07-14 12:45:00,58.21,58.23,58.2,58.23,3645.0,41.2686,41.2828,41.2615,41.2828,3645.0
2017-07-14 12:50:00,58.23,58.26,58.22,58.26,3537.0,41.2828,41.304,41.2757,41.304,3537.0
2017-07-14 12:55:00,58.27,58.27,58.22,58.22,5025.0,41.3111,41.3111,41.2757,41.2757,5025.0
2017-07-14 13:00:00,58.23,58.23,58.2,58.21,8437.0,41.2828,41.2828,41.2615,41.2686,8437.0
2017-07-14 13:05:00,58.22,58.25,58.21,58.23,3591.0,41.2757,41.2969,41.2686,41.2828,3591.0
2017-07-14 13:10:00,58.21,58.24,58.21,58.23,4052.0,41.2686,41.2898,41.2686,41.2828,4052.0
2017-07-14 13:15:00,58.23,58.24,58.21,58.22,4360.0,41.2828,41.2898,41.2686,41.2757,4360.0
2017-07-14 13:20:00,58.23,58.25,58.21,58.22,1900.0,41.2828,41.2969,41.2686,41.2757,1900.0
2017-07-14 13:25:00,58.22,58.25,58.21,58.23,5568.0,41.2757,41.2969,41.2686,41.2828,5568.0
2017-07-14 13:30:00,58.22,58.22,58.16,58.16,7216.0,41.2757,41.2757,41.2331,41.2331,7216.0
2017-07-14 13:35:00,58.16,58.19,58.16,58.18,2995.0,41.2331,41.2544,41.2331,41.2473,2995.0
2017-07-14 13:40:00,58.18,58.21,58.17,58.19,7153.0,41.2473,41.2686,41.2402,41.2544,7153.0
2017-07-14 13:45:00,58.18,58.22,58.17,58.21,4726.0,41.2473,41.2757,41.2402,41.2686,4726.0
2017-07-14 13:50:00,58.2,58.22,58.18,58.21,3865.0,41.2615,41.2757,41.2473,41.2686,3865.0
2017-07-14 13:55:00,58.22,58.25,58.21,58.25,4974.0,41.2757,41.2969,41.2686,41.2969,4974.0
2017-07-14 14:00:00,58.25,58.27,58.24,58.27,7038.0,41.2969,41.3111,41.2898,41.3111,7038.0
2017-07-14 14:05:00,58.28,58.3,58.25,58.27,8027.0,41.3182,41.3324,41.2969,41.3111,8027.0
2017-07-14 14:10:00,58.26,58.29,58.25,58.27,3111.0,41.304,41.3253,41.2969,41.3111,3111.0
2017-07-14 14:15:00,58.27,58.29,58.27,58.29,5682.0,41.3111,41.3253,41.3111,41.3253,5682.0
2017-07-14 14:20:00,58.29,58.3,58.26,58.26,3761.0,41.3253,41.3324,41.304,41.304,3761.0
2017-07-14 14:25:00,58.27,58.28,58.26,58.28,3021.0,41.3111,41.3182,41.304,41.3182,3021.0
2017-07-14 14:30:00,58.27,58.28,58.26,58.26,2689.0,41.3111,41.3182,41.304,41.304,2689.0
2017-07-14 14:35:00,58.26,58.31,58.26,58.31,12850.0,41.304,41.3395,41.304,41.3395,12850.0
2017-07-14 14:40:00,58.32,58.35,58.29,58.3,45281.0,41.3466,41.3678,41.3253,41.3324,45281.0
2017-07-14 14:45:00,58.29,58.29,58.26,58.26,4755.0,41.3253,41.3253,41.304,41.304,4755.0
2017-07-14 14:50:00,58.26,58.28,58.25,58.26,5604.0,41.304,41.3182,41.2969,41.304,5604.0
2017-07-14 14:55:00,58.26,58.27,58.24,58.26,4065.0,41.304,41.3111,41.2898,41.304,4065.0
2017-07-14 15:00:00,58.27,58.29,58.26,58.27,4782.0,41.3111,41.3253,41.304,41.3111,4782.0
2017-07-14 15:05:00,58.27,58.27,58.24,58.26,3627.0,41.3111,41.3111,41.2898,41.304,3627.0
2017-07-14 15:10:00,58.26,58.28,58.25,58.26,5918.0,41.304,41.3182,41.2969,41.304,5918.0
2017-07-14 15:15:00,58.27,58.29,58.26,58.27,18277.0,41.3111,41.3253,41.304,41.3111,18277.0
2017-07-14 15:20:00,58.28,58.29,58.27,58.27,5427.0,41.3182,41.3253,41.3111,41.3111,5427.0
2017-07-14 15:25:00,58.28,58.3,58.27,58.29,6354.0,41.3182,41.3324,41.3111,41.3253,6354.0
2017-07-14 15:30:00,58.29,58.3,58.24,58.25,9923.0,41.3253,41.3324,41.2898,41.2969,9923.0
2017-07-14 15:35:00,58.26,58.3,58.24,58.3,24332.0,41.304,41.3324,41.2898,41.3324,24332.0
2017-07-14 15:40:00,58.3,58.31,58.25,58.25,11017.0,41.3324,41.3395,41.2969,41.2969,11017.0
2017-07-14 15:45:00,58.26,58.27,58.24,58.26,23436.0,41.304,41.3111,41.2898,41.304,23436.0
2017-07-14 15:50:00,58.25,58.26,58.19,58.19,37453.0,41.2969,41.304,41.2544,41.2544,37453.0
2017-07-14 15:55:00,58.2,58.2,58.11,58.16,73166.0,41.2615,41.2615,41.1977,41.2331,73166.0
2017-07-17 09:30:00,58.0,58.11,58.0,58.09,34273.0,41.1197,41.1977,41.1197,41.1835,34273.0
2017-07-17 09:35:00,58.1,58.12,58.04,58.09,2857.0,41.1906,41.2048,41.148,41.1835,2857.0
2017-07-17 09:40:00,58.08,58.09,57.93,57.95,14848.0,41.1764,41.1835,41.0701,41.0842,14848.0
2017-07-17 09:45:00,57.96,57.98,57.86,57.9,13254.0,41.0913,41.1055,41.0204,41.0488,13254.0
2017-07-17 09:50:00,57.89,57.89,57.83,57.86,20991.0,41.0417,41.0417,40.9992,41.0204,20991.0
2017-07-17 09:55:00,57.89,57.93,57.84,57.86,10705.0,41.0417,41.0701,41.0063,41.0204,10705.0
2017-07-17 10:00:00,57.86,57.95,57.81,57.94,19165.0,41.0204,41.0842,40.985,41.0772,19165.0
2017-07-17 10:05:00,57.94,57.97,57.89,57.9,20569.0,41.0772,41.0984,41.0417,41.0488,20569.0
2017-07-17 10:10:00,57.9,57.91,57.86,57.88,32436.0,41.0488,41.0559,41.0204,41.0346,32436.0
2017-07-17 10:15:00,57.88,57.95,57.88,57.94,7412.0,41.0346,41.0842,41.0346,41.0772,7412.0
2017-07-17 10:20:00,57.95,58.01,57.94,57.98,8159.0,41.0842,41.1268,41.0772,41.1055,8159.0
2017-07-17 10:25:00,57.98,57.98,57.86,57.88,14254.0,41.1055,41.1055,41.0204,41.0346,14254.0
2017-07-17 10:30:00,57.88,57.95,57.87,57.95,6441.0,41.0346,41.0842,41.0275,41.0842,6441.0
2017-07-17 10:35:00,57.94,57.98,57.89,57.96,12728.0,41.0772,41.1055,41.0417,41.0913,12728.0
2017-07-17 10:40:00,57.96,58.0,57.93,58.0,26602.0,41.0913,41.1197,41.0701,41.1197,26602.0
2017-07-17 10:45:00,57.99,58.01,57.95,58.0,6200.0,41.1126,41.1268,41.0842,41.1197,6200.0
2017-07-17 10:50:00,57.99,58.02,57.95,57.99,13779.0,41.1126,41.1339,41.0842,41.1126,13779.0
2017-07-17 10:55:00,57.98,58.05,57.97,58.03,10940.0,41.1055,41.1551,41.0984,41.141,10940.0
2017-07-17 11:00:00,58.05,58.14,58.05,58.13,6812.0,41.1551,41.2189,41.1551,41.2119,6812.0
2017-07-17 11:05:00,58.14,58.18,58.1,58.17,11354.0,41.2189,41.2473,41.1906,41.2402,11354.0
2017-07-17 11:10:00,58.17,58.17,58.08,58.1,4665.0,41.2402,41.2402,41.1764,41.1906,4665.0
2017-07-17 11:15:00,58.1,58.13,58.08,58.12,4701.0,41.1906,41.2119,41.1764,41.2048,4701.0
2017-07-17 11:20:00,58.13,58.15,58.12,58.13,4091.0,41.2119,41.226,41.2048,41.2119,4091.0
2017-07-17 11:25:00,58.12,58.17,58.12,58.16,3200.0,41.2048,41.2402,41.2048,41.2331,3200.0
2017-07-17 11:30:00,58.16,58.23,58.15,58.21,27282.0,41.2331,41.2828,41.226,41.2686,27282.0
2017-07-17 11:35:00,58.2,58.22,58.17,58.21,5542.0,41.2615,41.2757,41.2402,41.2686,5542.0
2017-07-17 11:40:00,58.21,58.22,58.14,58.19,13989.0,41.2686,41.2757,41.2189,41.2544,13989.0
2017-07-17 11:45:00,58.2,58.22,58.18,58.19,7383.0,41.2615,41.2757,41.2473,41.2544,7383.0
2017-07-17 11:50:00,58.2,58.22,58.19,58.19,15877.0,41.2615,41.2757,41.2544,41.2544,15877.0
2017-07-17 11:55:00,58.19,58.22,58.16,58.21,22202.0,41.2544,41.2757,41.2331,41.2686,22202.0
2017-07-17 12:00:00,58.22,58.23,58.16,58.21,13630.0,41.2757,41.2828,41.2331,41.2686,13630.0
2017-07-17 12:05:00,58.21,58.21,58.15,58.17,16203.0,41.2686,41.2686,41.226,41.2402,16203.0
2017-07-17 12:10:00,58.17,58.23,58.16,58.23,11647.0,41.2402,41.2828,41.2331,41.2828,11647.0
2017-07-17 12:15:00,58.23,58.24,58.21,58.23,9568.0,41.2828,41.2898,41.2686,41.2828,9568.0
2017-07-17 12:20:00,58.23,58.24,58.2,58.24,10006.0,41.2828,41.2898,41.2615,41.2898,10006.0
2017-07-17 12:25:00,58.24,58.24,58.21,58.23,13012.0,41.2898,41.2898,41.2686,41.2828,13012.0
2017-07-17 12:30:00,58.24,58.27,58.23,58.27,9022.0,41.2898,41.3111,41.2828,41.3111,9022.0
2017-07-17 12:35:00,58.26,58.29,58.25,58.28,20629.0,41.304,41.3253,41.2969,41.3182,20629.0
2017-07-17 12:40:00,58.28,58.31,58.27,58.29,11393.0,41.3182,41.3395,41.3111,41.3253,11393.0
2017-07-17 12:45:00,58.29,58.29,58.26,58.28,14640.0,41.3253,41.3253,41.304,41.3182,14640.0
2017-07-17 12:50:00,58.28,58.3,58.25,58.28,18022.0,41.3182,41.3324,41.2969,41.3182,18022.0
2017-07-17 12:55:00,58.28,58.35,58.27,58.33,13337.0,41.3182,41.3678,41.3111,41.3536,13337.0
2017-07-17 13:00:00,58.34,58.36,58.32,58.33,13823.0,41.3607,41.3749,41.3466,41.3536,13823.0
2017-07-17 13:05:00,58.33,58.34,58.31,58.33,13855.0,41.3536,41.3607,41.3395,41.3536,13855.0
2017-07-17 13:10:00,58.33,58.38,58.31,58.37,14101.0,41.3536,41.3891,41.3395,41.382,14101.0
2017-07-17 13:15:00,58.37,58.39,58.35,58.37,10436.0,41.382,41.3962,41.3678,41.382,10436.0
2017-07-17 13:20:00,58.38,58.39,58.36,58.36,9777.0,41.3891,41.3962,41.3749,41.3749,9777.0
2017-07-17 13:25:00,58.36,58.37,58.35,58.36,10885.0,41.3749,41.382,41.3678,41.3749,10885.0
2017-07-17 13:30:00,58.36,58.37,58.34,58.36,8039.0,41.3749,41.382,41.3607,41.3749,8039.0
2017-07-17 13:35:00,58.36,58.38,58.35,58.37,11051.0,41.3749,41.3891,41.3678,41.382,11051.0
2017-07-17 13:40:00,58.37,58.46,58.36,58.46,24743.0,41.382,41.4458,41.3749,41.4458,24743.0
2017-07-17 13:45:00,58.46,58.46,58.43,58.45,9686.0,41.4458,41.4458,41.4245,41.4387,9686.0
2017-07-17 13:50:00,58.46,58.47,58.4,58.41,12597.0,41.4458,41.4529,41.4033,41.4104,12597.0
2017-07-17 13:55:00,58.41,58.42,58.38,58.39,6846.0,41.4104,41.4175,41.3891,41.3962,6846.0
2017-07-17 14:00:00,58.39,58.4,58.36,58.37,10798.0,41.3962,41.4033,41.3749,41.382,10798.0
2017-07-17 14:05:00,58.37,58.38,58.36,58.37,12412.0,41.382,41.3891,41.3749,41.382,12412.0
2017-07-17 14:10:00,58.37,58.37,58.32,58.35,21307.0,41.382,41.382,41.3466,41.3678,21307.0
2017-07-17 14:15:00,58.35,58.35,58.28,58.29,17631.0,41.3678,41.3678,41.3182,41.3253,17631.0
2017-07-17 14:20:00,58.28,58.28,58.23,58.24,9513.0,41.3182,41.3182,41.2828,41.2898,9513.0
2017-07-17 14:25:00,58.23,58.25,58.21,58.21,37940.0,41.2828,41.2969,41.2686,41.2686,37940.0
2017-07-17 14:30:00,58.22,58.24,58.22,58.23,16569.0,41.2757,41.2898,41.2757,41.2828,16569.0
2017-07-17 14:35:00,58.24,58.25,58.19,58.23,59581.0,41.2898,41.2969,41.2544,41.2828,59581.0
2017-07-17 14:40:00,58.23,58.24,58.21,58.22,17939.0,41.2828,41.2898,41.2686,41.2757,17939.0
2017-07-17 14:45:00,58.23,58.26,58.22,58.22,21095.0,41.2828,41.304,41.2757,41.2757,21095.0
2017-07-17 14:50:00,58.21,58.25,58.21,58.24,24101.0,41.2686,41.2969,41.2686,41.2898,24101.0
2017-07-17 14:55:00,58.24,58.24,58.21,58.22,10484.0,41.2898,41.2898,41.2686,41.2757,10484.0
2017-07-17 15:00:00,58.22,58.24,58.18,58.22,18779.0,41.2757,41.2898,41.2473,41.2757,18779.0
2017-07-17 15:05:00,58.21,58.22,58.18,58.2,12252.0,41.2686,41.2757,41.2473,41.2615,12252.0
2017-07-17 15:10:00,58.2,58.2,58.17,58.17,12216.0,41.2615,41.2615,41.2402,41.2402,12216.0
2017-07-17 15:15:00,58.17,58.21,58.16,58.19,14691.0,41.2402,41.2686,41.2331,41.2544,14691.0
2017-07-17 15:20:00,58.19,58.2,58.16,58.2,12086.0,41.2544,41.2615,41.2331,41.2615,12086.0
2017-07-17 15:25:00,58.2,58.22,58.18,58.19,14047.0,41.2615,41.2757,41.2473,41.2544,14047.0
2017-07-17 15:30:00,58.18,58.19,58.15,58.17,16037.0,41.2473,41.2544,41.226,41.2402,16037.0
2017-07-17 15:35:00,58.17,58.18,58.14,58.15,19974.0,41.2402,41.2473,41.2189,41.226,19974.0
2017-07-17 15:40:00,58.15,58.16,58.13,58.14,17690.0,41.226,41.2331,41.2119,41.2189,17690.0
2017-07-17 15:45:00,58.13,58.14,58.11,58.11,35261.0,41.2119,41.2189,41.1977,41.1977,35261.0
2017-07-17 15:50:00,58.12,58.15,58.1,58.1,39130.0,41.2048,41.226,41.1906,41.1906,39130.0
2017-07-17 15:55:00,58.1,58.18,58.08,58.16,102815.0,41.1906,41.2473,41.1764,41.2331,102815.0
2017-07-18 09:30:00,57.62,57.85,57.62,57.81,44033.0,40.8503,41.0133,40.8503,40.985,44033.0
2017-07-18 09:35:00,57.81,57.88,57.74,57.77,7662.0,40.985,41.0346,40.9354,40.9566,7662.0
2017-07-18 09:40:00,57.77,57.77,57.72,57.72,4299.0,40.9566,40.9566,40.9212,40.9212,4299.0
2017-07-18 09:45:00,57.73,57.73,57.63,57.69,11703.0,40.9283,40.9283,40.8574,40.8999,11703.0
2017-07-18 09:50:00,57.69,57.72,57.62,57.72,11300.0,40.8999,40.9212,40.8503,40.9212,11300.0
2017-07-18 09:55:00,57.72,57.72,57.66,57.68,7421.0,40.9212,40.9212,40.8786,40.8928,7421.0
2017-07-18 10:00:00,57.67,57.73,57.64,57.73,17746.0,40.8857,40.9283,40.8645,40.9283,17746.0
2017-07-18 10:05:00,57.72,57.75,57.72,57.75,4766.0,40.9212,40.9425,40.9212,40.9425,4766.0
2017-07-18 10:10:00,57.75,57.88,57.75,57.83,9252.0,40.9425,41.0346,40.9425,40.9992,9252.0
2017-07-18 10:15:00,57.83,57.87,57.79,57.85,17489.0,40.9992,41.0275,40.9708,41.0133,17489.0
2017-07-18 10:20:00,57.85,57.86,57.8,57.8,6738.0,41.0133,41.0204,40.9779,40.9779,6738.0
2017-07-18 10:25:00,57.79,57.8,57.74,57.76,9845.0,40.9708,40.9779,40.9354,40.9495,9845.0
2017-07-18 10:30:00,57.77,57.78,57.72,57.74,9229.0,40.9566,40.9637,40.9212,40.9354,9229.0
2017-07-18 10:35:00,57.74,57.74,57.65,57.65,6634.0,40.9354,40.9354,40.8716,40.8716,6634.0
2017-07-18 10:40:00,57.64,57.64,57.54,57.54,27086.0,40.8645,40.8645,40.7936,40.7936,27086.0
2017-07-18 10:45:00,57.53,57.63,57.5,57.63,29975.0,40.7865,40.8574,40.7652,40.8574,29975.0
2017-07-18 10:50:00,57.63,57.66,57.6,57.66,7361.0,40.8574,40.8786,40.8361,40.8786,7361.0
2017-07-18 10:55:00,57.67,57.72,57.61,57.67,16921.0,40.8857,40.9212,40.8432,40.8857,16921.0
2017-07-18 11:00:00,57.67,57.67,57.52,57.53,13647.0,40.8857,40.8857,40.7794,40.7865,13647.0
2017-07-18 11:05:00,57.52,57.52,57.46,57.48,7265.0,40.7794,40.7794,40.7369,40.751,7265.0
2017-07-18 11:10:00,57.49,57.55,57.47,57.51,16416.0,40.7581,40.8007,40.7439,40.7723,16416.0
2017-07-18 11:15:00,57.5,57.51,57.43,57.48,11656.0,40.7652,40.7723,40.7156,40.751,11656.0
2017-07-18 11:20:00,57.49,57.56,57.46,57.55,10106.0,40.7581,40.8077,40.7369,40.8007,10106.0
2017-07-18 11:25:00,57.54,57.58,57.5,57.51,6077.0,40.7936,40.8219,40.7652,40.7723,6077.0
2017-07-18 11:30:00,57.51,57.62,57.51,57.61,12321.0,40.7723,40.8503,40.7723,40.8432,12321.0
2017-07-18 11:35:00,57.6,57.69,57.6,57.69,8638.0,40.8361,40.8999,40.8361,40.8999,8638.0
2017-07-18 11:40:00,57.68,57.75,57.68,57.72,7402.0,40.8928,40.9425,40.8928,40.9212,7402.0
2017-07-18 11:45:00,57.71,57.73,57.7,57.71,21475.0,40.9141,40.9283,40.907,40.9141,21475.0
2017-07-18 11:50:00,57.72,57.72,57.62,57.62,13771.0,40.9212,40.9212,40.8503,40.8503,13771.0
2017-07-18 11:55:00,57.63,57.65,57.62,57.63,12890.0,40.8574,40.8716,40.8503,40.8574,12890.0
2017-07-18 12:00:00,57.62,57.65,57.6,57.63,6093.0,40.8503,40.8716,40.8361,40.8574,6093.0
2017-07-18 12:05:00,57.63,57.64,57.63,57.63,2765.0,40.8574,40.8645,40.8574,40.8574,2765.0
2017-07-18 12:10:00,57.64,57.68,57.64,57.65,10101.0,40.8645,40.8928,40.8645,40.8716,10101.0
2017-07-18 12:15:00,57.66,57.69,57.65,57.66,6290.0,40.8786,40.8999,40.8716,40.8786,6290.0
2017-07-18 12:20:00,57.66,57.7,57.66,57.67,7313.0,40.8786,40.907,40.8786,40.8857,7313.0
2017-07-18 12:25:00,57.67,57.69,57.67,57.69,5118.0,40.8857,40.8999,40.8857,40.8999,5118.0
2017-07-18 12:30:00,57.66,57.69,57.65,57.66,4357.0,40.8786,40.8999,40.8716,40.8786,4357.0
2017-07-18 12:35:00,57.65,57.68,57.64,57.67,7633.0,40.8716,40.8928,40.8645,40.8857,7633.0
2017-07-18 12:40:00,57.66,57.67,57.62,57.64,6374.0,40.8786,40.8857,40.8503,40.8645,6374.0
2017-07-18 12:45:00,57.64,57.66,57.64,57.64,4911.0,40.8645,40.8786,40.8645,40.8645,4911.0
2017-07-18 12:50:00,57.63,57.65,57.62,57.63,6691.0,40.8574,40.8716,40.8503,40.8574,6691.0
2017-07-18 12:55:00,57.63,57.64,57.61,57.63,6123.0,40.8574,40.8645,40.8432,40.8574,6123.0
2017-07-18 13:00:00,57.63,57.64,57.59,57.6,8298.0,40.8574,40.8645,40.829,40.8361,8298.0
2017-07-18 13:05:00,57.61,57.65,57.6,57.64,10113.0,40.8432,40.8716,40.8361,40.8645,10113.0
2017-07-18 13:10:00,57.64,57.68,57.63,57.68,5134.0,40.8645,40.8928,40.8574,40.8928,5134.0
2017-07-18 13:15:00,57.67,57.7,57.66,57.66,5990.0,40.8857,40.907,40.8786,40.8786,5990.0
2017-07-18 13:20:00,57.66,57.66,57.63,57.63,7094.0,40.8786,40.8786,40.8574,40.8574,7094.0
2017-07-18 13:25:00,57.63,57.63,57.59,57.6,5811.0,40.8574,40.8574,40.829,40.8361,5811.0
2017-07-18 13:30:00,57.59,57.6,57.56,57.6,11446.0,40.829,40.8361,40.8077,40.8361,11446.0
2017-07-18 13:35:00,57.6,57.62,57.58,57.58,4389.0,40.8361,40.8503,40.8219,40.8219,4389.0
2017-07-18 13:40:00,57.59,57.63,57.59,57.59,6104.0,40.829,40.8574,40.829,40.829,6104.0
2017-07-18 13:45:00,57.58,57.63,57.54,57.6,39388.0,40.8219,40.8574,40.7936,40.8361,39388.0
2017-07-18 13:50:00,57.58,57.59,57.56,57.56,5569.0,40.8219,40.829,40.8077,40.8077,5569.0
2017-07-18 13:55:00,57.56,57.58,57.55,57.56,6740.0,40.8077,40.8219,40.8007,40.8077,6740.0
2017-07-18 14:00:00,57.56,57.57,57.5,57.52,10475.0,40.8077,40.8148,40.7652,40.7794,10475.0
2017-07-18 14:05:00,57.51,57.54,57.49,57.5,21447.0,40.7723,40.7936,40.7581,40.7652,21447.0
2017-07-18 14:10:00,57.52,57.53,57.5,57.53,5700.0,40.7794,40.7865,40.7652,40.7865,5700.0
2017-07-18 14:15:00,57.53,57.57,57.52,57.55,23720.0,40.7865,40.8148,40.7794,40.8007,23720.0
2017-07-18 14:20:00,57.55,57.56,57.52,57.52,2838.0,40.8007,40.8077,40.7794,40.7794,2838.0
2017-07-18 14:25:00,57.53,57.53,57.48,57.53,10238.0,40.7865,40.7865,40.751,40.7865,10238.0
2017-07-18 14:30:00,57.52,57.54,57.51,57.52,9927.0,40.7794,40.7936,40.7723,40.7794,9927.0
2017-07-18 14:35:00,57.52,57.52,57.5,57.5,8825.0,40.7794,40.7794,40.7652,40.7652,8825.0
2017-07-18 14:40:00,57.5,57.51,57.47,57.48,19805.0,40.7652,40.7723,40.7439,40.751,19805.0
2017-07-18 14:45:00,57.48,57.49,57.46,57.47,10021.0,40.751,40.7581,40.7369,40.7439,10021.0
2017-07-18 14:50:00,57.47,57.47,57.42,57.43,13793.0,40.7439,40.7439,40.7085,40.7156,13793.0
2017-07-18 14:55:00,57.42,57.45,57.4,57.43,14143.0,40.7085,40.7298,40.6943,40.7156,14143.0
2017-07-18 15:00:00,57.44,57.46,57.44,57.46,13119.0,40.7227,40.7369,40.7227,40.7369,13119.0
2017-07-18 15:05:00,57.45,57.46,57.39,57.4,38426.0,40.7298,40.7369,40.6872,40.6943,38426.0
2017-07-18 15:10:00,57.4,57.5,57.39,57.5,20046.0,40.6943,40.7652,40.6872,40.7652,20046.0
2017-07-18 15:15:00,57.5,57.53,57.49,57.53,12002.0,40.7652,40.7865,40.7581,40.7865,12002.0
2017-07-18 15:20:00,57.53,57.56,57.49,57.56,29572.0,40.7865,40.8077,40.7581,40.8077,29572.0
2017-07-18 15:25:00,57.56,57.64,57.56,57.64,19114.0,40.8077,40.8645,40.8077,40.8645,19114.0
2017-07-18 15:30:00,57.64,57.7,57.61,57.7,36365.0,40.8645,40.907,40.8432,40.907,36365.0
2017-07-18 15:35:00,57.69,57.71,57.69,57.7,21342.0,40.8999,40.9141,40.8999,40.907,21342.0
2017-07-18 15:40:00,57.69,57.7,57.62,57.65,38428.0,40.8999,40.907,40.8503,40.8716,38428.0
2017-07-18 15:45:00,57.66,57.72,57.65,57.71,56258.0,40.8786,40.9212,40.8716,40.9141,56258.0
2017-07-18 15:50:00,57.71,57.72,57.69,57.71,22841.0,40.9141,40.9212,40.8999,40.9141,22841.0
2017-07-18 15:55:00,57.72,57.72,57.63,57.64,135097.0,40.9212,40.9212,40.8574,40.8645,135097.0
2017-07-19 09:30:00,57.66,57.74,57.59,57.66,21226.0,40.8786,40.9354,40.829,40.8786,21226.0
2017-07-19 09:35:00,57.65,57.76,57.61,57.75,9320.0,40.8716,40.9495,40.8432,40.9425,9320.0
2017-07-19 09:40:00,57.78,57.83,57.7,57.8,3724.0,40.9637,40.9992,40.907,40.9779,3724.0
2017-07-19 09:45:00,57.82,57.82,57.72,57.78,5526.0,40.9921,40.9921,40.9212,40.9637,5526.0
2017-07-19 09:50:00,57.76,57.86,57.74,57.82,11904.0,40.9495,41.0204,40.9354,40.9921,11904.0
2017-07-19 09:55:00,57.82,57.83,57.78,57.81,7958.0,40.9921,40.9992,40.9637,40.985,7958.0
2017-07-19 10:00:00,57.81,57.87,57.79,57.82,15351.0,40.985,41.0275,40.9708,40.9921,15351.0
2017-07-19 10:05:00,57.81,57.84,57.78,57.84,10922.0,40.985,41.0063,40.9637,41.0063,10922.0
2017-07-19 10:10:00,57.84,57.89,57.78,57.89,10666.0,41.0063,41.0417,40.9637,41.0417,10666.0
2017-07-19 10:15:00,57.89,57.91,57.82,57.85,7677.0,41.0417,41.0559,40.9921,41.0133,7677.0
2017-07-19 10:20:00,57.85,57.89,57.84,57.87,7005.0,41.0133,41.0417,41.0063,41.0275,7005.0
2017-07-19 10:25:00,57.85,57.85,57.69,57.76,33498.0,41.0133,41.0133,40.8999,40.9495,33498.0
2017-07-19 10:30:00,57.76,57.83,57.7,57.75,9216.0,40.9495,40.9992,40.907,40.9425,9216.0
2017-07-19 10:35:00,57.74,57.76,57.61,57.64,7217.0,40.9354,40.9495,40.8432,40.8645,7217.0
2017-07-19 10:40:00,57.61,57.63,57.58,57.63,7644.0,40.8432,40.8574,40.8219,40.8574,7644.0
2017-07-19 10:45:00,57.64,57.64,57.59,57.62,47353.0,40.8645,40.8645,40.829,40.8503,47353.0
2017-07-19 10:50:00,57.64,57.68,57.6,57.63,9691.0,40.8645,40.8928,40.8361,40.8574,9691.0
2017-07-19 10:55:00,57.63,57.67,57.59,57.62,8491.0,40.8574,40.8857,40.829,40.8503,8491.0
2017-07-19 11:00:00,57.62,57.66,57.58,57.61,8303.0,40.8503,40.8786,40.8219,40.8432,8303.0
2017-07-19 11:05:00,57.63,57.71,57.63,57.7,8162.0,40.8574,40.9141,40.8574,40.907,8162.0
2017-07-19 11:10:00,57.71,57.72,57.67,57.69,8587.0,40.9141,40.9212,40.8857,40.8999,8587.0
2017-07-19 11:15:00,57.7,57.71,57.67,57.7,12962.0,40.907,40.9141,40.8857,40.907,12962.0
2017-07-19 11:20:00,57.7,57.71,57.67,57.7,8225.0,40.907,40.9141,40.8857,40.907,8225.0
2017-07-19 11:25:00,57.7,57.71,57.66,57.67,9002.0,40.907,40.9141,40.8786,40.8857,9002.0
2017-07-19 11:30:00,57.68,57.7,57.67,57.67,6687.0,40.8928,40.907,40.8857,40.8857,6687.0
2017-07-19 11:35:00,57.66,57.69,57.66,57.66,5400.0,40.8786,40.8999,40.8786,40.8786,5400.0
2017-07-19 11:40:00,57.67,57.67,57.61,57.63,16755.0,40.8857,40.8857,40.8432,40.8574,16755.0
2017-07-19 11:45:00,57.63,57.65,57.63,57.64,6258.0,40.8574,40.8716,40.8574,40.8645,6258.0
2017-07-19 11:50:00,57.64,57.66,57.63,57.65,12323.0,40.8645,40.8786,40.8574,40.8716,12323.0
2017-07-19 11:55:00,57.65,57.65,57.49,57.49,33364.0,40.8716,40.8716,40.7581,40.7581,33364.0
2017-07-19 12:00:00,57.49,57.62,57.47,57.62,42505.0,40.7581,40.8503,40.7439,40.8503,42505.0
2017-07-19 12:05:00,57.62,57.72,57.61,57.72,76280.0,40.8503,40.9212,40.8432,40.9212,76280.0
2017-07-19 12:10:00,57.72,57.74,57.62,57.72,21792.0,40.9212,40.9354,40.8503,40.9212,21792.0
2017-07-19 12:15:00,57.72,57.73,57.67,57.68,5054.0,40.9212,40.9283,40.8857,40.8928,5054.0
2017-07-19 12:20:00,57.67,57.69,57.64,57.69,4585.0,40.8857,40.8999,40.8645,40.8999,4585.0
2017-07-19 12:25:00,57.68,57.7,57.68,57.69,2994.0,40.8928,40.907,40.8928,40.8999,2994.0
2017-07-19 12:30:00,57.7,57.7,57.67,57.69,5457.0,40.907,40.907,40.8857,40.8999,5457.0
2017-07-19 12:35:00,57.69,57.69,57.68,57.69,4190.0,40.8999,40.8999,40.8928,40.8999,4190.0
2017-07-19 12:40:00,57.7,57.71,57.67,57.68,5532.0,40.907,40.9141,40.8857,40.8928,5532.0
2017-07-19 12:45:00,57.68,57.69,57.68,57.69,1606.0,40.8928,40.8999,40.8928,40.8999,1606.0
2017-07-19 12:50:00,57.68,57.69,57.64,57.66,10867.0,40.8928,40.8999,40.8645,40.8786,10867.0
2017-07-19 12:55:00,57.65,57.72,57.64,57.71,4329.0,40.8716,40.9212,40.8645,40.9141,4329.0
2017-07-19 13:00:00,57.7,57.72,57.65,57.65,5737.0,40.907,40.9212,40.8716,40.8716,5737.0
2017-07-19 13:05:00,57.65,57.68,57.65,57.67,5437.0,40.8716,40.8928,40.8716,40.8857,5437.0
2017-07-19 13:10:00,57.67,57.68,57.66,57.66,3621.0,40.8857,40.8928,40.8786,40.8786,3621.0
2017-07-19 13:15:00,57.66,57.69,57.66,57.67,3708.0,40.8786,40.8999,40.8786,40.8857,3708.0
2017-07-19 13:20:00,57.67,57.69,57.65,57.69,6033.0,40.8857,40.8999,40.8716,40.8999,6033.0
2017-07-19 13:25:00,57.68,57.7,57.67,57.7,3766.0,40.8928,40.907,40.8857,40.907,3766.0
2017-07-19 13:30:00,57.69,57.71,57.68,57.69,3700.0,40.8999,40.9141,40.8928,40.8999,3700.0
2017-07-19 13:35:00,57.68,57.68,57.66,57.68,5803.0,40.8928,40.8928,40.8786,40.8928,5803.0
2017-07-19 13:40:00,57.68,57.7,57.66,57.7,10360.0,40.8928,40.907,40.8786,40.907,10360.0
2017-07-19 13:45:00,57.7,57.73,57.69,57.71,7574.0,40.907,40.9283,40.8999,40.9141,7574.0
2017-07-19 13:50:00,57.7,57.7,57.67,57.69,4624.0,40.907,40.907,40.8857,40.8999,4624.0
2017-07-19 13:55:00,57.68,57.7,57.68,57.68,7453.0,40.8928,40.907,40.8928,40.8928,7453.0
2017-07-19 14:00:00,57.68,57.72,57.68,57.71,7872.0,40.8928,40.9212,40.8928,40.9141,7872.0
2017-07-19 14:05:00,57.71,57.72,57.65,57.65,10749.0,40.9141,40.9212,40.8716,40.8716,10749.0
2017-07-19 14:10:00,57.66,57.67,57.64,57.67,6121.0,40.8786,40.8857,40.8645,40.8857,6121.0
2017-07-19 14:15:00,57.67,57.7,57.61,57.62,14056.0,40.8857,40.907,40.8432,40.8503,14056.0
2017-07-19 14:20:00,57.62,57.64,57.59,57.6,13741.0,40.8503,40.8645,40.829,40.8361,13741.0
2017-07-19 14:25:00,57.58,57.6,57.54,57.55,9890.0,40.8219,40.8361,40.7936,40.8007,9890.0
2017-07-19 14:30:00,57.55,57.6,57.54,57.59,11923.0,40.8007,40.8361,40.7936,40.829,11923.0
2017-07-19 14:35:00,57.59,57.59,57.56,57.56,7981.0,40.829,40.829,40.8077,40.8077,7981.0
2017-07-19 14:40:00,57.57,57.59,57.56,57.58,9711.0,40.8148,40.829,40.8077,40.8219,9711.0
2017-07-19 14:45:00,57.58,57.59,57.55,57.56,11301.0,40.8219,40.829,40.8007,40.8077,11301.0
2017-07-19 14:50:00,57.56,57.57,57.54,57.56,6913.0,40.8077,40.8148,40.7936,40.8077,6913.0
2017-07-19 14:55:00,57.56,57.57,57.54,57.54,4820.0,40.8077,40.8148,40.7936,40.7936,4820.0
2017-07-19 15:00:00,57.54,57.55,57.52,57.55,10632.0,40.7936,40.8007,40.7794,40.8007,10632.0
2017-07-19 15:05:00,57.55,57.57,57.54,57.57,5948.0,40.8007,40.8148,40.7936,40.8148,5948.0
2017-07-19 15:10:00,57.57,57.57,57.5,57.52,12515.0,40.8148,40.8148,40.7652,40.7794,12515.0
2017-07-19 15:15:00,57.52,57.54,57.51,57.54,13123.0,40.7794,40.7936,40.7723,40.7936,13123.0
2017-07-19 15:20:00,57.53,57.56,57.53,57.55,14399.0,40.7865,40.8077,40.7865,40.8007,14399.0
2017-07-19 15:25:00,57.56,57.59,57.54,57.56,14298.0,40.8077,40.829,40.7936,40.8077,14298.0
2017-07-19 15:30:00,57.56,57.58,57.55,57.57,20407.0,40.8077,40.8219,40.8007,40.8148,20407.0
2017-07-19 15:35:00,57.56,57.57,57.52,57.52,19892.0,40.8077,40.8148,40.7794,40.7794,19892.0
2017-07-19 15:40:00,57.52,57.55,57.49,57.5,41400.0,40.7794,40.8007,40.7581,40.7652,41400.0
2017-07-19 15:45:00,57.49,57.55,57.48,57.54,41908.0,40.7581,40.8007,40.751,40.7936,41908.0
2017-07-19 15:50:00,57.55,57.55,57.51,57.53,67631.0,40.8007,40.8007,40.7723,40.7865,67631.0
2017-07-19 15:55:00,57.52,57.54,57.47,57.52,251571.0,40.7794,40.7936,40.7439,40.7794,251571.0
2017-07-20 09:30:00,57.5,57.67,57.5,57.57,18050.0,40.7652,40.8857,40.7652,40.8148,18050.0
2017-07-20 09:35:00,57.57,57.57,57.39,57.39,18922.0,40.8148,40.8148,40.6872,40.6872,18922.0
2017-07-20 09:40:00,57.4,57.4,57.28,57.31,14884.0,40.6943,40.6943,40.6092,40.6305,14884.0
2017-07-20 09:45:00,57.28,57.28,57.12,57.16,18319.0,40.6092,40.6092,40.4958,40.5242,18319.0
2017-07-20 09:50:00,57.17,57.22,57.08,57.18,10230.0,40.5313,40.5667,40.4674,40.5383,10230.0
2017-07-20 09:55:00,57.18,57.27,57.15,57.2,13665.0,40.5383,40.6021,40.5171,40.5525,13665.0
2017-07-20 10:00:00,57.19,57.26,57.1,57.11,23292.0,40.5454,40.5951,40.4816,40.4887,23292.0
2017-07-20 10:05:00,57.12,57.18,57.12,57.12,10833.0,40.4958,40.5383,40.4958,40.4958,10833.0
2017-07-20 10:10:00,57.11,57.11,57.07,57.07,9414.0,40.4887,40.4887,40.4604,40.4604,9414.0
2017-07-20 10:15:00,57.07,57.08,56.95,56.97,39690.0,40.4604,40.4674,40.3753,40.3895,39690.0
2017-07-20 10:20:00,56.97,57.0,56.93,56.95,23584.0,40.3895,40.4107,40.3611,40.3753,23584.0
2017-07-20 10:25:00,56.96,57.01,56.93,56.98,16716.0,40.3824,40.4178,40.3611,40.3966,16716.0
2017-07-20 10:30:00,56.98,56.99,56.88,56.93,83677.0,40.3966,40.4036,40.3257,40.3611,83677.0
2017-07-20 10:35:00,56.94,56.96,56.84,56.87,19300.0,40.3682,40.3824,40.2973,40.3186,19300.0
2017-07-20 10:40:00,56.87,56.92,56.83,56.86,18291.0,40.3186,40.354,40.2902,40.3115,18291.0
2017-07-20 10:45:00,56.86,56.95,56.83,56.93,11007.0,40.3115,40.3753,40.2902,40.3611,11007.0
2017-07-20 10:50:00,56.94,57.06,56.93,57.04,38647.0,40.3682,40.4533,40.3611,40.4391,38647.0
2017-07-20 10:55:00,57.04,57.08,56.98,57.08,24583.0,40.4391,40.4674,40.3966,40.4674,24583.0
2017-07-20 11:00:00,57.06,57.07,56.97,57.0,41979.0,40.4533,40.4604,40.3895,40.4107,41979.0
2017-07-20 11:05:00,57.0,57.02,56.95,56.97,20503.0,40.4107,40.4249,40.3753,40.3895,20503.0
2017-07-20 11:10:00,56.96,56.98,56.89,56.9,12385.0,40.3824,40.3966,40.3327,40.3398,12385.0
2017-07-20 11:15:00,56.9,56.9,56.86,56.86,9485.0,40.3398,40.3398,40.3115,40.3115,9485.0
2017-07-20 11:20:00,56.87,56.96,56.87,56.89,7006.0,40.3186,40.3824,40.3186,40.3327,7006.0
2017-07-20 11:25:00,56.9,56.9,56.82,56.83,12513.0,40.3398,40.3398,40.2831,40.2902,12513.0
2017-07-20 11:30:00,56.83,56.85,56.77,56.8,18383.0,40.2902,40.3044,40.2477,40.2689,18383.0
2017-07-20 11:35:00,56.78,56.8,56.75,56.78,9291.0,40.2548,40.2689,40.2335,40.2548,9291.0
2017-07-20 11:40:00,56.77,56.77,56.73,56.75,12094.0,40.2477,40.2477,40.2193,40.2335,12094.0
2017-07-20 11:45:00,56.76,56.78,56.74,56.74,13689.0,40.2406,40.2548,40.2264,40.2264,13689.0
2017-07-20 11:50:00,56.74,56.78,56.73,56.78,21999.0,40.2264,40.2548,40.2193,40.2548,21999.0
2017-07-20 11:55:00,56.78,56.81,56.77,56.78,9561.0,40.2548,40.276,40.2477,40.2548,9561.0
2017-07-20 12:00:00,56.77,56.77,56.64,56.73,36762.0,40.2477,40.2477,40.1555,40.2193,36762.0
2017-07-20 12:05:00,56.74,56.74,56.67,56.68,13796.0,40.2264,40.2264,40.1768,40.1839,13796.0
2017-07-20 12:10:00,56.68,56.8,56.68,56.8,12100.0,40.1839,40.2689,40.1839,40.2689,12100.0
2017-07-20 12:15:00,56.79,56.81,56.79,56.81,9184.0,40.2618,40.276,40.2618,40.276,9184.0
2017-07-20 12:20:00,56.8,56.82,56.76,56.78,20240.0,40.2689,40.2831,40.2406,40.2548,20240.0
2017-07-20 12:25:00,56.78,56.81,56.78,56.81,13356.0,40.2548,40.276,40.2548,40.276,13356.0
2017-07-20 12:30:00,56.8,56.86,56.8,56.84,6828.0,40.2689,40.3115,40.2689,40.2973,6828.0
2017-07-20 12:35:00,56.83,56.84,56.8,56.83,8504.0,40.2902,40.2973,40.2689,40.2902,8504.0
2017-07-20 12:40:00,56.83,56.84,56.79,56.8,8200.0,40.2902,40.2973,40.2618,40.2689,8200.0
2017-07-20 12:45:00,56.8,56.83,56.79,56.8,7007.0,40.2689,40.2902,40.2618,40.2689,7007.0
2017-07-20 12:50:00,56.8,56.85,56.8,56.84,9377.0,40.2689,40.3044,40.2689,40.2973,9377.0
2017-07-20 12:55:00,56.84,56.86,56.84,56.84,6873.0,40.2973,40.3115,40.2973,40.2973,6873.0
2017-07-20 13:00:00,56.85,56.91,56.84,56.89,14541.0,40.3044,40.3469,40.2973,40.3327,14541.0
2017-07-20 13:05:00,56.9,56.96,56.9,56.95,10928.0,40.3398,40.3824,40.3398,40.3753,10928.0
2017-07-20 13:10:00,56.94,56.94,56.91,56.93,7451.0,40.3682,40.3682,40.3469,40.3611,7451.0
2017-07-20 13:15:00,56.94,56.95,56.92,56.95,6822.0,40.3682,40.3753,40.354,40.3753,6822.0
2017-07-20 13:20:00,56.95,56.98,56.94,56.98,9900.0,40.3753,40.3966,40.3682,40.3966,9900.0
2017-07-20 13:25:00,56.98,56.99,56.96,56.96,7087.0,40.3966,40.4036,40.3824,40.3824,7087.0
2017-07-20 13:30:00,56.96,56.98,56.95,56.97,6371.0,40.3824,40.3966,40.3753,40.3895,6371.0
2017-07-20 13:35:00,56.97,56.97,56.93,56.93,4711.0,40.3895,40.3895,40.3611,40.3611,4711.0
2017-07-20 13:40:00,56.94,56.94,56.9,56.93,10244.0,40.3682,40.3682,40.3398,40.3611,10244.0
2017-07-20 13:45:00,56.92,56.95,56.92,56.92,7715.0,40.354,40.3753,40.354,40.354,7715.0
2017-07-20 13:50:00,56.92,56.92,56.91,56.92,7573.0,40.354,40.354,40.3469,40.354,7573.0
2017-07-20 13:55:00,56.92,56.93,56.89,56.9,8712.0,40.354,40.3611,40.3327,40.3398,8712.0
2017-07-20 14:00:00,56.9,56.91,56.87,56.88,11594.0,40.3398,40.3469,40.3186,40.3257,11594.0
2017-07-20 14:05:00,56.88,56.89,56.86,56.86,13148.0,40.3257,40.3327,40.3115,40.3115,13148.0
2017-07-20 14:10:00,56.86,56.91,56.85,56.9,7035.0,40.3115,40.3469,40.3044,40.3398,7035.0
2017-07-20 14:15:00,56.91,56.91,56.87,56.89,11056.0,40.3469,40.3469,40.3186,40.3327,11056.0
2017-07-20 14:20:00,56.89,56.9,56.86,56.9,15538.0,40.3327,40.3398,40.3115,40.3398,15538.0
2017-07-20 14:25:00,56.9,56.91,56.88,56.9,8912.0,40.3398,40.3469,40.3257,40.3398,8912.0
2017-07-20 14:30:00,56.9,56.92,56.87,56.92,9759.0,40.3398,40.354,40.3186,40.354,9759.0
2017-07-20 14:35:00,56.92,56.92,56.87,56.87,10088.0,40.354,40.354,40.3186,40.3186,10088.0
2017-07-20 14:40:00,56.88,56.91,56.87,56.91,11756.0,40.3257,40.3469,40.3186,40.3469,11756.0
2017-07-20 14:45:00,56.9,56.91,56.88,56.91,11899.0,40.3398,40.3469,40.3257,40.3469,11899.0
2017-07-20 14:50:00,56.91,56.97,56.91,56.97,10846.0,40.3469,40.3895,40.3469,40.3895,10846.0
2017-07-20 14:55:00,56.97,57.01,56.97,56.98,14470.0,40.3895,40.4178,40.3895,40.3966,14470.0
2017-07-20 15:00:00,56.97,57.0,56.95,57.0,13444.0,40.3895,40.4107,40.3753,40.4107,13444.0
2017-07-20 15:05:00,57.0,57.0,56.93,56.94,20219.0,40.4107,40.4107,40.3611,40.3682,20219.0
2017-07-20 15:10:00,56.93,56.94,56.89,56.91,79071.0,40.3611,40.3682,40.3327,40.3469,79071.0
2017-07-20 15:15:00,56.91,56.93,56.89,56.91,22812.0,40.3469,40.3611,40.3327,40.3469,22812.0
2017-07-20 15:20:00,56.91,56.93,56.9,56.91,18742.0,40.3469,40.3611,40.3398,40.3469,18742.0
2017-07-20 15:25:00,56.91,56.98,56.89,56.98,26540.0,40.3469,40.3966,40.3327,40.3966,26540.0
2017-07-20 15:30:00,56.97,56.98,56.92,56.93,45494.0,40.3895,40.3966,40.354,40.3611,45494.0
2017-07-20 15:35:00,56.93,56.93,56.86,56.86,29198.0,40.3611,40.3611,40.3115,40.3115,29198.0
2017-07-20 15:40:00,56.87,56.91,56.85,56.9,38969.0,40.3186,40.3469,40.3044,40.3398,38969.0
2017-07-20 15:45:00,56.9,56.91,56.85,56.89,174955.0,40.3398,40.3469,40.3044,40.3327,174955.0
2017-07-20 15:50:00,56.88,56.9,56.85,56.89,52045.0,40.3257,40.3398,40.3044,40.3327,52045.0
2017-07-20 15:55:00,56.88,56.92,56.86,56.91,143158.0,40.3257,40.354,40.3115,40.3469,143158.0
2017-07-21 09:30:00,56.81,56.94,56.66,56.92,117898.0,40.276,40.3682,40.1697,40.354,117898.0
2017-07-21 09:35:00,56.91,56.91,56.82,56.83,11585.0,40.3469,40.3469,40.2831,40.2902,11585.0
2017-07-21 09:40:00,56.83,56.83,56.71,56.79,8969.0,40.2902,40.2902,40.2051,40.2618,8969.0
2017-07-21 09:45:00,56.8,56.92,56.77,56.92,36423.0,40.2689,40.354,40.2477,40.354,36423.0
2017-07-21 09:50:00,56.9,56.9,56.71,56.72,31350.0,40.3398,40.3398,40.2051,40.2122,31350.0
2017-07-21 09:55:00,56.71,56.77,56.6,56.63,13176.0,40.2051,40.2477,40.1271,40.1484,13176.0
2017-07-21 10:00:00,56.62,56.62,56.52,56.55,21078.0,40.1413,40.1413,40.0704,40.0917,21078.0
2017-07-21 10:05:00,56.55,56.62,56.48,56.51,22974.0,40.0917,40.1413,40.0421,40.0633,22974.0
2017-07-21 10:10:00,56.51,56.54,56.45,56.54,17094.0,40.0633,40.0846,40.0208,40.0846,17094.0
2017-07-21 10:15:00,56.55,56.55,56.51,56.52,14075.0,40.0917,40.0917,40.0633,40.0704,14075.0
2017-07-21 10:20:00,56.52,56.55,56.5,56.55,13903.0,40.0704,40.0917,40.0563,40.0917,13903.0
2017-07-21 10:25:00,56.55,56.56,56.5,56.55,23766.0,40.0917,40.0988,40.0563,40.0917,23766.0
2017-07-21 10:30:00,56.55,56.65,56.53,56.62,15068.0,40.0917,40.1626,40.0775,40.1413,15068.0
2017-07-21 10:35:00,56.61,56.62,56.58,56.61,4828.0,40.1342,40.1413,40.113,40.1342,4828.0
2017-07-21 10:40:00,56.61,56.62,56.52,56.52,12808.0,40.1342,40.1413,40.0704,40.0704,12808.0
2017-07-21 10:45:00,56.53,56.54,56.49,56.49,11084.0,40.0775,40.0846,40.0492,40.0492,11084.0
2017-07-21 10:50:00,56.48,56.52,56.46,56.51,12552.0,40.0421,40.0704,40.0279,40.0633,12552.0
2017-07-21 10:55:00,56.5,56.5,56.47,56.47,6447.0,40.0563,40.0563,40.035,40.035,6447.0
2017-07-21 11:00:00,56.46,56.52,56.45,56.47,8568.0,40.0279,40.0704,40.0208,40.035,8568.0
2017-07-21 11:05:00,56.46,56.48,56.43,56.46,13296.0,40.0279,40.0421,40.0066,40.0279,13296.0
2017-07-21 11:10:00,56.45,56.51,56.44,56.5,14956.0,40.0208,40.0633,40.0137,40.0563,14956.0
2017-07-21 11:15:00,56.51,56.55,56.49,56.54,10305.0,40.0633,40.0917,40.0492,40.0846,10305.0
2017-07-21 11:20:00,56.55,56.59,56.53,56.53,15428.0,40.0917,40.1201,40.0775,40.0775,15428.0
2017-07-21 11:25:00,56.53,56.57,56.52,56.55,11403.0,40.0775,40.1059,40.0704,40.0917,11403.0
2017-07-21 11:30:00,56.55,56.55,56.51,56.52,27211.0,40.0917,40.0917,40.0633,40.0704,27211.0
2017-07-21 11:35:00,56.52,56.55,56.5,56.52,18106.0,40.0704,40.0917,40.0563,40.0704,18106.0
2017-07-21 11:40:00,56.52,56.52,56.47,56.49,17101.0,40.0704,40.0704,40.035,40.0492,17101.0
2017-07-21 11:45:00,56.48,56.51,56.47,56.51,15669.0,40.0421,40.0633,40.035,40.0633,15669.0
2017-07-21 11:50:00,56.52,56.57,56.52,56.54,11213.0,40.0704,40.1059,40.0704,40.0846,11213.0
2017-07-21 11:55:00,56.54,56.55,56.51,56.53,9493.0,40.0846,40.0917,40.0633,40.0775,9493.0
2017-07-21 12:00:00,56.53,56.56,56.53,56.55,15100.0,40.0775,40.0988,40.0775,40.0917,15100.0
2017-07-21 12:05:00,56.54,56.62,56.54,56.6,13409.0,40.0846,40.1413,40.0846,40.1271,13409.0
2017-07-21 12:10:00,56.59,56.6,56.55,56.55,12096.0,40.1201,40.1271,40.0917,40.0917,12096.0
2017-07-21 12:15:00,56.54,56.56,56.52,56.55,13560.0,40.0846,40.0988,40.0704,40.0917,13560.0
2017-07-21 12:20:00,56.55,56.56,56.5,56.5,5930.0,40.0917,40.0988,40.0563,40.0563,5930.0
2017-07-21 12:25:00,56.49,56.51,56.46,56.49,13559.0,40.0492,40.0633,40.0279,40.0492,13559.0
2017-07-21 12:30:00,56.49,56.55,56.47,56.54,69425.0,40.0492,40.0917,40.035,40.0846,69425.0
2017-07-21 12:35:00,56.53,56.65,56.53,56.65,14049.0,40.0775,40.1626,40.0775,40.1626,14049.0
2017-07-21 12:40:00,56.66,56.7,56.64,56.69,12280.0,40.1697,40.198,40.1555,40.191,12280.0
2017-07-21 12:45:00,56.7,56.74,56.69,56.72,9340.0,40.198,40.2264,40.191,40.2122,9340.0
2017-07-21 12:50:00,56.72,56.76,56.68,56.7,9296.0,40.2122,40.2406,40.1839,40.198,9296.0
2017-07-21 12:55:00,56.69,56.69,56.66,56.67,5742.0,40.191,40.191,40.1697,40.1768,5742.0
2017-07-21 13:00:00,56.67,56.7,56.67,56.69,3654.0,40.1768,40.198,40.1768,40.191,3654.0
2017-07-21 13:05:00,56.7,56.77,56.7,56.76,6179.0,40.198,40.2477,40.198,40.2406,6179.0
2017-07-21 13:10:00,56.76,56.76,56.72,56.75,4982.0,40.2406,40.2406,40.2122,40.2335,4982.0
2017-07-21 13:15:00,56.74,56.8,56.74,56.79,13489.0,40.2264,40.2689,40.2264,40.2618,13489.0
2017-07-21 13:20:00,56.79,56.79,56.73,56.74,30773.0,40.2618,40.2618,40.2193,40.2264,30773.0
2017-07-21 13:25:00,56.75,56.77,56.75,56.75,7637.0,40.2335,40.2477,40.2335,40.2335,7637.0
2017-07-21 13:30:00,56.76,56.76,56.73,56.73,5387.0,40.2406,40.2406,40.2193,40.2193,5387.0
2017-07-21 13:35:00,56.73,56.76,56.72,56.74,10373.0,40.2193,40.2406,40.2122,40.2264,10373.0
2017-07-21 13:40:00,56.74,56.75,56.71,56.73,8526.0,40.2264,40.2335,40.2051,40.2193,8526.0
2017-07-21 13:45:00,56.72,56.74,56.69,56.74,11277.0,40.2122,40.2264,40.191,40.2264,11277.0
2017-07-21 13:50:00,56.73,56.74,56.72,56.72,7888.0,40.2193,40.2264,40.2122,40.2122,7888.0
2017-07-21 13:55:00,56.73,56.75,56.72,56.72,6637.0,40.2193,40.2335,40.2122,40.2122,6637.0
2017-07-21 14:00:00,56.72,56.73,56.7,56.71,8214.0,40.2122,40.2193,40.198,40.2051,8214.0
2017-07-21 14:05:00,56.72,56.75,56.71,56.73,18309.0,40.2122,40.2335,40.2051,40.2193,18309.0
2017-07-21 14:10:00,56.72,56.73,56.71,56.72,8695.0,40.2122,40.2193,40.2051,40.2122,8695.0
2017-07-21 14:15:00,56.73,56.73,56.68,56.73,16327.0,40.2193,40.2193,40.1839,40.2193,16327.0
2017-07-21 14:20:00,56.73,56.76,56.71,56.72,7262.0,40.2193,40.2406,40.2051,40.2122,7262.0
2017-07-21 14:25:00,56.71,56.74,56.69,56.69,9433.0,40.2051,40.2264,40.191,40.191,9433.0
2017-07-21 14:30:00,56.69,56.71,56.68,56.69,11393.0,40.191,40.2051,40.1839,40.191,11393.0
2017-07-21 14:35:00,56.69,56.72,56.67,56.71,17249.0,40.191,40.2122,40.1768,40.2051,17249.0
2017-07-21 14:40:00,56.7,56.72,56.68,56.71,9246.0,40.198,40.2122,40.1839,40.2051,9246.0
2017-07-21 14:45:00,56.71,56.71,56.68,56.69,8903.0,40.2051,40.2051,40.1839,40.191,8903.0
2017-07-21 14:50:00,56.68,56.69,56.68,56.69,7030.0,40.1839,40.191,40.1839,40.191,7030.0
2017-07-21 14:55:00,56.68,56.68,56.67,56.68,9904.0,40.1839,40.1839,40.1768,40.1839,9904.0
2017-07-21 15:00:00,56.67,56.68,56.56,56.6,43915.0,40.1768,40.1839,40.0988,40.1271,43915.0
2017-07-21 15:05:00,56.6,56.62,56.57,56.59,16951.0,40.1271,40.1413,40.1059,40.1201,16951.0
2017-07-21 15:10:00,56.58,56.61,56.57,56.59,18845.0,40.113,40.1342,40.1059,40.1201,18845.0
2017-07-21 15:15:00,56.6,56.62,56.6,56.62,12209.0,40.1271,40.1413,40.1271,40.1413,12209.0
2017-07-21 15:20:00,56.62,56.71,56.61,56.69,27733.0,40.1413,40.2051,40.1342,40.191,27733.0
2017-07-21 15:25:00,56.7,56.74,56.69,56.72,12876.0,40.198,40.2264,40.191,40.2122,12876.0
2017-07-21 15:30:00,56.72,56.72,56.67,56.7,13084.0,40.2122,40.2122,40.1768,40.198,13084.0
2017-07-21 15:35:00,56.7,56.75,56.69,56.73,18953.0,40.198,40.2335,40.191,40.2193,18953.0
2017-07-21 15:40:00,56.74,56.79,56.74,56.76,31923.0,40.2264,40.2618,40.2264,40.2406,31923.0
2017-07-21 15:45:00,56.77,56.79,56.7,56.7,88753.0,40.2477,40.2618,40.198,40.198,88753.0
2017-07-21 15:50:00,56.71,56.71,56.65,56.69,159342.0,40.2051,40.2051,40.1626,40.191,159342.0
2017-07-21 15:55:00,56.69,56.7,56.63,56.65,297170.0,40.191,40.198,40.1484,40.1626,297170.0
2017-07-24 09:30:00,56.63,56.94,56.62,56.89,45605.0,40.1484,40.3682,40.1413,40.3327,45605.0
2017-07-24 09:35:00,56.95,56.95,56.75,56.82,12372.0,40.3753,40.3753,40.2335,40.2831,12372.0
2017-07-24 09:40:00,56.8,56.81,56.7,56.75,6230.0,40.2689,40.276,40.198,40.2335,6230.0
2017-07-24 09:45:00,56.72,56.75,56.67,56.72,7645.0,40.2122,40.2335,40.1768,40.2122,7645.0
2017-07-24 09:50:00,56.73,56.74,56.71,56.73,7024.0,40.2193,40.2264,40.2051,40.2193,7024.0
2017-07-24 09:55:00,56.73,56.73,56.6,56.62,8829.0,40.2193,40.2193,40.1271,40.1413,8829.0
2017-07-24 10:00:00,56.63,56.63,56.46,56.46,14405.0,40.1484,40.1484,40.0279,40.0279,14405.0
2017-07-24 10:05:00,56.46,56.56,56.46,56.52,14240.0,40.0279,40.0988,40.0279,40.0704,14240.0
2017-07-24 10:10:00,56.51,56.58,56.5,56.56,11291.0,40.0633,40.113,40.0563,40.0988,11291.0
2017-07-24 10:15:00,56.56,56.56,56.43,56.45,13693.0,40.0988,40.0988,40.0066,40.0208,13693.0
2017-07-24 10:20:00,56.46,56.53,56.44,56.51,4727.0,40.0279,40.0775,40.0137,40.0633,4727.0
2017-07-24 10:25:00,56.52,56.55,56.5,56.54,6181.0,40.0704,40.0917,40.0563,40.0846,6181.0
2017-07-24 10:30:00,56.52,56.52,56.45,56.45,8080.0,40.0704,40.0704,40.0208,40.0208,8080.0
2017-07-24 10:35:00,56.44,56.51,56.44,56.51,4345.0,40.0137,40.0633,40.0137,40.0633,4345.0
2017-07-24 10:40:00,56.51,56.57,56.49,56.57,4840.0,40.0633,40.1059,40.0492,40.1059,4840.0
2017-07-24 10:45:00,56.58,56.6,56.52,56.54,9056.0,40.113,40.1271,40.0704,40.0846,9056.0
2017-07-24 10:50:00,56.54,56.56,56.49,56.49,11950.0,40.0846,40.0988,40.0492,40.0492,11950.0
2017-07-24 10:55:00,56.49,56.57,56.48,56.52,7008.0,40.0492,40.1059,40.0421,40.0704,7008.0
2017-07-24 11:00:00,56.53,56.56,56.51,56.56,12174.0,40.0775,40.0988,40.0633,40.0988,12174.0
2017-07-24 11:05:00,56.57,56.58,56.54,56.57,7070.0,40.1059,40.113,40.0846,40.1059,7070.0
2017-07-24 11:10:00,56.57,56.61,56.55,56.61,7778.0,40.1059,40.1342,40.0917,40.1342,7778.0
2017-07-24 11:15:00,56.6,56.6,56.55,56.57,6036.0,40.1271,40.1271,40.0917,40.1059,6036.0
2017-07-24 11:20:00,56.56,56.57,56.53,56.53,5641.0,40.0988,40.1059,40.0775,40.0775,5641.0
2017-07-24 11:25:00,56.53,56.58,56.51,56.58,5040.0,40.0775,40.113,40.0633,40.113,5040.0
2017-07-24 11:30:00,56.58,56.66,56.57,56.66,34903.0,40.113,40.1697,40.1059,40.1697,34903.0
2017-07-24 11:35:00,56.66,56.72,56.66,56.7,14539.0,40.1697,40.2122,40.1697,40.198,14539.0
2017-07-24 11:40:00,56.71,56.72,56.65,56.71,5921.0,40.2051,40.2122,40.1626,40.2051,5921.0
2017-07-24 11:45:00,56.72,56.73,56.7,56.71,9250.0,40.2122,40.2193,40.198,40.2051,9250.0
2017-07-24 11:50:00,56.7,56.72,56.66,56.69,8837.0,40.198,40.2122,40.1697,40.191,8837.0
2017-07-24 11:55:00,56.69,56.74,56.69,56.74,8575.0,40.191,40.2264,40.191,40.2264,8575.0
2017-07-24 12:00:00,56.74,56.78,56.74,56.75,13972.0,40.2264,40.2548,40.2264,40.2335,13972.0
2017-07-24 12:05:00,56.75,56.79,56.75,56.79,10020.0,40.2335,40.2618,40.2335,40.2618,10020.0
2017-07-24 12:10:00,56.79,56.85,56.78,56.84,11137.0,40.2618,40.3044,40.2548,40.2973,11137.0
2017-07-24 12:15:00,56.85,56.88,56.81,56.81,10303.0,40.3044,40.3257,40.276,40.276,10303.0
2017-07-24 12:20:00,56.81,56.83,56.79,56.82,4103.0,40.276,40.2902,40.2618,40.2831,4103.0
2017-07-24 12:25:00,56.82,56.85,56.82,56.84,8307.0,40.2831,40.3044,40.2831,40.2973,8307.0
2017-07-24 12:30:00,56.83,56.86,56.81,56.81,8062.0,40.2902,40.3115,40.276,40.276,8062.0
2017-07-24 12:35:00,56.81,56.85,56.78,56.85,6913.0,40.276,40.3044,40.2548,40.3044,6913.0
2017-07-24 12:40:00,56.84,56.84,56.79,56.82,6688.0,40.2973,40.2973,40.2618,40.2831,6688.0
2017-07-24 12:45:00,56.82,56.85,56.82,56.85,6151.0,40.2831,40.3044,40.2831,40.3044,6151.0
2017-07-24 12:50:00,56.86,56.86,56.82,56.84,4950.0,40.3115,40.3115,40.2831,40.2973,4950.0
2017-07-24 12:55:00,56.83,56.84,56.83,56.84,3735.0,40.2902,40.2973,40.2902,40.2973,3735.0
2017-07-24 13:00:00,56.84,56.88,56.84,56.86,11468.0,40.2973,40.3257,40.2973,40.3115,11468.0
2017-07-24 13:05:00,56.85,56.86,56.81,56.86,7553.0,40.3044,40.3115,40.276,40.3115,7553.0
2017-07-24 13:10:00,56.85,56.85,56.84,56.85,5801.0,40.3044,40.3044,40.2973,40.3044,5801.0
2017-07-24 13:15:00,56.85,56.86,56.82,56.82,9611.0,40.3044,40.3115,40.2831,40.2831,9611.0
2017-07-24 13:20:00,56.82,56.85,56.81,56.84,6008.0,40.2831,40.3044,40.276,40.2973,6008.0
2017-07-24 13:25:00,56.85,56.86,56.83,56.85,3500.0,40.3044,40.3115,40.2902,40.3044,3500.0
2017-07-24 13:30:00,56.84,56.84,56.79,56.81,8478.0,40.2973,40.2973,40.2618,40.276,8478.0
2017-07-24 13:35:00,56.82,56.82,56.77,56.8,6038.0,40.2831,40.2831,40.2477,40.2689,6038.0
2017-07-24 13:40:00,56.79,56.82,56.78,56.82,5932.0,40.2618,40.2831,40.2548,40.2831,5932.0
2017-07-24 13:45:00,56.81,56.81,56.79,56.79,4999.0,40.276,40.276,40.2618,40.2618,4999.0
2017-07-24 13:50:00,56.79,56.8,56.78,56.79,5202.0,40.2618,40.2689,40.2548,40.2618,5202.0
2017-07-24 13:55:00,56.78,56.8,56.77,56.78,7424.0,40.2548,40.2689,40.2477,40.2548,7424.0
2017-07-24 14:00:00,56.78,56.8,56.78,56.79,3243.0,40.2548,40.2689,40.2548,40.2618,3243.0
2017-07-24 14:05:00,56.78,56.81,56.77,56.79,11061.0,40.2548,40.276,40.2477,40.2618,11061.0
2017-07-24 14:10:00,56.79,56.82,56.79,56.81,5505.0,40.2618,40.2831,40.2618,40.276,5505.0
2017-07-24 14:15:00,56.81,56.81,56.79,56.8,8919.0,40.276,40.276,40.2618,40.2689,8919.0
2017-07-24 14:20:00,56.79,56.83,56.79,56.82,4986.0,40.2618,40.2902,40.2618,40.2831,4986.0
2017-07-24 14:25:00,56.82,56.82,56.78,56.78,8313.0,40.2831,40.2831,40.2548,40.2548,8313.0
2017-07-24 14:30:00,56.78,56.84,56.77,56.83,9888.0,40.2548,40.2973,40.2477,40.2902,9888.0
2017-07-24 14:35:00,56.84,56.85,56.83,56.84,2325.0,40.2973,40.3044,40.2902,40.2973,2325.0
2017-07-24 14:40:00,56.83,56.84,56.78,56.78,7566.0,40.2902,40.2973,40.2548,40.2548,7566.0
2017-07-24 14:45:00,56.78,56.8,56.78,56.79,7965.0,40.2548,40.2689,40.2548,40.2618,7965.0
2017-07-24 14:50:00,56.79,56.81,56.77,56.8,10282.0,40.2618,40.276,40.2477,40.2689,10282.0
2017-07-24 14:55:00,56.79,56.81,56.78,56.79,6932.0,40.2618,40.276,40.2548,40.2618,6932.0
2017-07-24 15:00:00,56.79,56.82,56.78,56.8,7981.0,40.2618,40.2831,40.2548,40.2689,7981.0
2017-07-24 15:05:00,56.8,56.81,56.8,56.8,2320.0,40.2689,40.276,40.2689,40.2689,2320.0
2017-07-24 15:10:00,56.8,56.81,56.78,56.79,7840.0,40.2689,40.276,40.2548,40.2618,7840.0
2017-07-24 15:15:00,56.8,56.82,56.78,56.8,10654.0,40.2689,40.2831,40.2548,40.2689,10654.0
2017-07-24 15:20:00,56.8,56.81,56.79,56.79,4149.0,40.2689,40.276,40.2618,40.2618,4149.0
2017-07-24 15:25:00,56.79,56.81,56.78,56.81,12572.0,40.2618,40.276,40.2548,40.276,12572.0
2017-07-24 15:30:00,56.81,56.82,56.76,56.76,16252.0,40.276,40.2831,40.2406,40.2406,16252.0
2017-07-24 15:35:00,56.77,56.81,56.76,56.8,18826.0,40.2477,40.276,40.2406,40.2689,18826.0
2017-07-24 15:40:00,56.8,56.8,56.75,56.76,16127.0,40.2689,40.2689,40.2335,40.2406,16127.0
2017-07-24 15:45:00,56.76,56.76,56.73,56.75,19866.0,40.2406,40.2406,40.2193,40.2335,19866.0
2017-07-24 15:50:00,56.75,56.75,56.71,56.72,38905.0,40.2335,40.2335,40.2051,40.2122,38905.0
2017-07-24 15:55:00,56.72,56.77,56.7,56.77,185253.0,40.2122,40.2477,40.198,40.2477,185253.0
2017-07-25 09:30:00,57.3,57.35,57.15,57.18,43670.0,40.6234,40.6589,40.5171,40.5383,43670.0
2017-07-25 09:35:00,57.16,57.16,56.88,57.03,13351.0,40.5242,40.5242,40.3257,40.432,13351.0
2017-07-25 09:40:00,56.99,57.14,56.93,57.09,18470.0,40.4036,40.51,40.3611,40.4745,18470.0
2017-07-25 09:45:00,57.08,57.12,56.95,56.99,11100.0,40.4674,40.4958,40.3753,40.4036,11100.0
2017-07-25 09:50:00,56.98,57.03,56.94,56.96,10626.0,40.3966,40.432,40.3682,40.3824,10626.0
2017-07-25 09:55:00,56.93,57.0,56.89,56.95,11088.0,40.3611,40.4107,40.3327,40.3753,11088.0
2017-07-25 10:00:00,56.96,56.99,56.89,56.93,15075.0,40.3824,40.4036,40.3327,40.3611,15075.0
2017-07-25 10:05:00,56.94,56.97,56.88,56.92,13932.0,40.3682,40.3895,40.3257,40.354,13932.0
2017-07-25 10:10:00,56.93,56.96,56.88,56.95,8065.0,40.3611,40.3824,40.3257,40.3753,8065.0
2017-07-25 10:15:00,56.96,57.06,56.96,57.04,10694.0,40.3824,40.4533,40.3824,40.4391,10694.0
2017-07-25 10:20:00,57.04,57.12,57.03,57.12,11667.0,40.4391,40.4958,40.432,40.4958,11667.0
2017-07-25 10:25:00,57.12,57.14,57.1,57.13,6995.0,40.4958,40.51,40.4816,40.5029,6995.0
2017-07-25 10:30:00,57.12,57.13,57.08,57.12,11568.0,40.4958,40.5029,40.4674,40.4958,11568.0
2017-07-25 10:35:00,57.11,57.12,57.06,57.06,37485.0,40.4887,40.4958,40.4533,40.4533,37485.0
2017-07-25 10:40:00,57.04,57.07,57.0,57.05,31114.0,40.4391,40.4604,40.4107,40.4462,31114.0
2017-07-25 10:45:00,57.06,57.1,57.02,57.05,14459.0,40.4533,40.4816,40.4249,40.4462,14459.0
2017-07-25 10:50:00,57.05,57.17,57.04,57.16,15347.0,40.4462,40.5313,40.4391,40.5242,15347.0
2017-07-25 10:55:00,57.15,57.18,57.1,57.16,11352.0,40.5171,40.5383,40.4816,40.5242,11352.0
2017-07-25 11:00:00,57.16,57.19,57.13,57.14,11715.0,40.5242,40.5454,40.5029,40.51,11715.0
2017-07-25 11:05:00,57.15,57.23,57.15,57.16,13052.0,40.5171,40.5738,40.5171,40.5242,13052.0
2017-07-25 11:10:00,57.16,57.2,57.13,57.17,15507.0,40.5242,40.5525,40.5029,40.5313,15507.0
2017-07-25 11:15:00,57.16,57.23,57.14,57.16,14893.0,40.5242,40.5738,40.51,40.5242,14893.0
2017-07-25 11:20:00,57.15,57.15,57.06,57.08,7890.0,40.5171,40.5171,40.4533,40.4674,7890.0
2017-07-25 11:25:00,57.08,57.1,57.04,57.1,8425.0,40.4674,40.4816,40.4391,40.4816,8425.0
2017-07-25 11:30:00,57.1,57.1,57.02,57.02,24423.0,40.4816,40.4816,40.4249,40.4249,24423.0
2017-07-25 11:35:00,57.03,57.05,56.99,56.99,15503.0,40.432,40.4462,40.4036,40.4036,15503.0
2017-07-25 11:40:00,56.99,56.99,56.94,56.97,16149.0,40.4036,40.4036,40.3682,40.3895,16149.0
2017-07-25 11:45:00,56.98,56.99,56.95,56.96,6435.0,40.3966,40.4036,40.3753,40.3824,6435.0
2017-07-25 11:50:00,56.96,56.99,56.96,56.96,6824.0,40.3824,40.4036,40.3824,40.3824,6824.0
2017-07-25 11:55:00,56.96,57.02,56.96,57.0,8878.0,40.3824,40.4249,40.3824,40.4107,8878.0
2017-07-25 12:00:00,57.0,57.01,56.99,57.01,4131.0,40.4107,40.4178,40.4036,40.4178,4131.0
2017-07-25 12:05:00,57.01,57.05,57.01,57.03,3961.0,40.4178,40.4462,40.4178,40.432,3961.0
2017-07-25 12:10:00,57.03,57.06,57.02,57.06,6928.0,40.432,40.4533,40.4249,40.4533,6928.0
2017-07-25 12:15:00,57.04,57.06,57.03,57.04,4169.0,40.4391,40.4533,40.432,40.4391,4169.0
2017-07-25 12:20:00,57.04,57.07,57.04,57.06,9342.0,40.4391,40.4604,40.4391,40.4533,9342.0
2017-07-25 12:25:00,57.05,57.06,57.03,57.04,6000.0,40.4462,40.4533,40.432,40.4391,6000.0
2017-07-25 12:30:00,57.03,57.05,57.01,57.01,19555.0,40.432,40.4462,40.4178,40.4178,19555.0
2017-07-25 12:35:00,57.03,57.03,56.96,56.97,13106.0,40.432,40.432,40.3824,40.3895,13106.0
2017-07-25 12:40:00,56.97,56.99,56.96,56.96,6560.0,40.3895,40.4036,40.3824,40.3824,6560.0
2017-07-25 12:45:00,56.96,56.99,56.95,56.98,4303.0,40.3824,40.4036,40.3753,40.3966,4303.0
2017-07-25 12:50:00,56.99,57.01,56.96,56.97,6556.0,40.4036,40.4178,40.3824,40.3895,6556.0
2017-07-25 12:55:00,56.99,57.0,56.98,56.99,4153.0,40.4036,40.4107,40.3966,40.4036,4153.0
2017-07-25 13:00:00,56.98,57.0,56.96,56.98,9432.0,40.3966,40.4107,40.3824,40.3966,9432.0
2017-07-25 13:05:00,56.98,57.01,56.98,57.01,12542.0,40.3966,40.4178,40.3966,40.4178,12542.0
2017-07-25 13:10:00,57.02,57.02,56.99,57.0,8286.0,40.4249,40.4249,40.4036,40.4107,8286.0
2017-07-25 13:15:00,57.0,57.02,56.98,57.01,4701.0,40.4107,40.4249,40.3966,40.4178,4701.0
2017-07-25 13:20:00,57.0,57.01,56.98,57.01,8232.0,40.4107,40.4178,40.3966,40.4178,8232.0
2017-07-25 13:25:00,57.01,57.02,56.98,57.02,11028.0,40.4178,40.4249,40.3966,40.4249,11028.0
2017-07-25 13:30:00,57.02,57.04,57.02,57.03,1802.0,40.4249,40.4391,40.4249,40.432,1802.0
2017-07-25 13:35:00,57.03,57.08,57.03,57.07,9546.0,40.432,40.4674,40.432,40.4604,9546.0
2017-07-25 13:40:00,57.06,57.07,57.03,57.04,4815.0,40.4533,40.4604,40.432,40.4391,4815.0
2017-07-25 13:45:00,57.03,57.03,56.98,56.98,5319.0,40.432,40.432,40.3966,40.3966,5319.0
2017-07-25 13:50:00,56.98,57.01,56.97,56.99,6563.0,40.3966,40.4178,40.3895,40.4036,6563.0
2017-07-25 13:55:00,56.99,57.03,56.98,57.01,5214.0,40.4036,40.432,40.3966,40.4178,5214.0
2017-07-25 14:00:00,57.01,57.02,57.0,57.01,3164.0,40.4178,40.4249,40.4107,40.4178,3164.0
2017-07-25 14:05:00,57.01,57.04,57.0,57.04,4863.0,40.4178,40.4391,40.4107,40.4391,4863.0
2017-07-25 14:10:00,57.04,57.06,57.03,57.06,9211.0,40.4391,40.4533,40.432,40.4533,9211.0
2017-07-25 14:15:00,57.05,57.1,57.02,57.04,9087.0,40.4462,40.4816,40.4249,40.4391,9087.0
2017-07-25 14:20:00,57.03,57.03,57.01,57.01,2619.0,40.432,40.432,40.4178,40.4178,2619.0
2017-07-25 14:25:00,57.02,57.04,57.02,57.03,12443.0,40.4249,40.4391,40.4249,40.432,12443.0
2017-07-25 14:30:00,57.02,57.05,56.98,56.98,25385.0,40.4249,40.4462,40.3966,40.3966,25385.0
2017-07-25 14:35:00,56.98,56.99,56.94,56.95,21326.0,40.3966,40.4036,40.3682,40.3753,21326.0
2017-07-25 14:40:00,56.94,56.99,56.91,56.96,25472.0,40.3682,40.4036,40.3469,40.3824,25472.0
2017-07-25 14:45:00,56.96,56.96,56.86,56.86,12852.0,40.3824,40.3824,40.3115,40.3115,12852.0
2017-07-25 14:50:00,56.87,56.9,56.86,56.87,22026.0,40.3186,40.3398,40.3115,40.3186,22026.0
2017-07-25 14:55:00,56.87,56.87,56.85,56.87,13579.0,40.3186,40.3186,40.3044,40.3186,13579.0
2017-07-25 15:00:00,56.87,56.93,56.86,56.91,23141.0,40.3186,40.3611,40.3115,40.3469,23141.0
2017-07-25 15:05:00,56.91,56.91,56.83,56.84,17085.0,40.3469,40.3469,40.2902,40.2973,17085.0
2017-07-25 15:10:00,56.83,56.84,56.81,56.83,20631.0,40.2902,40.2973,40.276,40.2902,20631.0
2017-07-25 15:15:00,56.83,56.83,56.74,56.74,19049.0,40.2902,40.2902,40.2264,40.2264,19049.0
2017-07-25 15:20:00,56.74,56.78,56.65,56.68,30406.0,40.2264,40.2548,40.1626,40.1839,30406.0
2017-07-25 15:25:00,56.68,56.7,56.66,56.68,14375.0,40.1839,40.198,40.1697,40.1839,14375.0
2017-07-25 15:30:00,56.68,56.69,56.63,56.66,23961.0,40.1839,40.191,40.1484,40.1697,23961.0
2017-07-25 15:35:00,56.65,56.78,56.65,56.77,44176.0,40.1626,40.2548,40.1626,40.2477,44176.0
2017-07-25 15:40:00,56.77,56.88,56.76,56.87,57793.0,40.2477,40.3257,40.2406,40.3186,57793.0
2017-07-25 15:45:00,56.87,56.93,56.86,56.88,51699.0,40.3186,40.3611,40.3115,40.3257,51699.0
2017-07-25 15:50:00,56.89,56.91,56.87,56.89,49025.0,40.3327,40.3469,40.3186,40.3327,49025.0
2017-07-25 15:55:00,56.89,56.94,56.89,56.91,124214.0,40.3327,40.3682,40.3327,40.3469,124214.0
2017-07-26 09:30:00,56.96,56.96,56.89,56.95,23122.0,40.3824,40.3824,40.3327,40.3753,23122.0
2017-07-26 09:35:00,56.93,56.95,56.78,56.82,21721.0,40.3611,40.3753,40.2548,40.2831,21721.0
2017-07-26 09:40:00,56.85,56.87,56.74,56.74,4710.0,40.3044,40.3186,40.2264,40.2264,4710.0
2017-07-26 09:45:00,56.75,56.79,56.68,56.73,5487.0,40.2335,40.2618,40.1839,40.2193,5487.0
2017-07-26 09:50:00,56.73,56.81,56.73,56.76,8030.0,40.2193,40.276,40.2193,40.2406,8030.0
2017-07-26 09:55:00,56.77,56.77,56.68,56.68,4985.0,40.2477,40.2477,40.1839,40.1839,4985.0
2017-07-26 10:00:00,56.66,56.72,56.6,56.6,12084.0,40.1697,40.2122,40.1271,40.1271,12084.0
2017-07-26 10:05:00,56.58,56.64,56.58,56.63,11967.0,40.113,40.1555,40.113,40.1484,11967.0
2017-07-26 10:10:00,56.62,56.67,56.61,56.64,5144.0,40.1413,40.1768,40.1342,40.1555,5144.0
2017-07-26 10:15:00,56.62,56.65,56.54,56.56,8408.0,40.1413,40.1626,40.0846,40.0988,8408.0
2017-07-26 10:20:00,56.58,56.62,56.54,56.56,7000.0,40.113,40.1413,40.0846,40.0988,7000.0
2017-07-26 10:25:00,56.54,56.56,56.47,56.48,11418.0,40.0846,40.0988,40.035,40.0421,11418.0
2017-07-26 10:30:00,56.5,56.52,56.44,56.48,14295.0,40.0563,40.0704,40.0137,40.0421,14295.0
2017-07-26 10:35:00,56.47,56.53,56.47,56.49,15860.0,40.035,40.0775,40.035,40.0492,15860.0
2017-07-26 10:40:00,56.48,56.56,56.46,56.46,11783.0,40.0421,40.0988,40.0279,40.0279,11783.0
2017-07-26 10:45:00,56.44,56.49,56.41,56.43,12760.0,40.0137,40.0492,39.9924,40.0066,12760.0
2017-07-26 10:50:00,56.45,56.49,56.44,56.46,8244.0,40.0208,40.0492,40.0137,40.0279,8244.0
2017-07-26 10:55:00,56.46,56.47,56.41,56.44,8941.0,40.0279,40.035,39.9924,40.0137,8941.0
2017-07-26 11:00:00,56.44,56.44,56.37,56.37,12180.0,40.0137,40.0137,39.9641,39.9641,12180.0
2017-07-26 11:05:00,56.37,56.54,56.36,56.54,44314.0,39.9641,40.0846,39.957,40.0846,44314.0
2017-07-26 11:10:00,56.53,56.55,56.44,56.45,13566.0,40.0775,40.0917,40.0137,40.0208,13566.0
2017-07-26 11:15:00,56.45,56.49,56.43,56.45,15060.0,40.0208,40.0492,40.0066,40.0208,15060.0
2017-07-26 11:20:00,56.46,56.56,56.42,56.56,14949.0,40.0279,40.0988,39.9995,40.0988,14949.0
2017-07-26 11:25:00,56.57,56.6,56.48,56.49,9825.0,40.1059,40.1271,40.0421,40.0492,9825.0
2017-07-26 11:30:00,56.49,56.59,56.48,56.58,12910.0,40.0492,40.1201,40.0421,40.113,12910.0
2017-07-26 11:35:00,56.59,56.63,56.58,56.58,24303.0,40.1201,40.1484,40.113,40.113,24303.0
2017-07-26 11:40:00,56.56,56.65,56.54,56.63,14145.0,40.0988,40.1626,40.0846,40.1484,14145.0
2017-07-26 11:45:00,56.63,56.65,56.59,56.6,9677.0,40.1484,40.1626,40.1201,40.1271,9677.0
2017-07-26 11:50:00,56.58,56.68,56.57,56.63,7663.0,40.113,40.1839,40.1059,40.1484,7663.0
2017-07-26 11:55:00,56.62,56.66,56.58,56.64,10720.0,40.1413,40.1697,40.113,40.1555,10720.0
2017-07-26 12:00:00,56.64,56.64,56.55,56.55,18040.0,40.1555,40.1555,40.0917,40.0917,18040.0
2017-07-26 12:05:00,56.55,56.56,56.51,56.56,8759.0,40.0917,40.0988,40.0633,40.0988,8759.0
2017-07-26 12:10:00,56.55,56.6,56.53,56.58,13686.0,40.0917,40.1271,40.0775,40.113,13686.0
2017-07-26 12:15:00,56.58,56.6,56.56,56.59,15892.0,40.113,40.1271,40.0988,40.1201,15892.0
2017-07-26 12:20:00,56.59,56.67,56.59,56.65,15371.0,40.1201,40.1768,40.1201,40.1626,15371.0
2017-07-26 12:25:00,56.66,56.71,56.61,56.64,26805.0,40.1697,40.2051,40.1342,40.1555,26805.0
2017-07-26 12:30:00,56.65,56.68,56.59,56.59,12185.0,40.1626,40.1839,40.1201,40.1201,12185.0
2017-07-26 12:35:00,56.59,56.63,56.59,56.61,13659.0,40.1201,40.1484,40.1201,40.1342,13659.0
2017-07-26 12:40:00,56.61,56.62,56.53,56.56,5783.0,40.1342,40.1413,40.0775,40.0988,5783.0
2017-07-26 12:45:00,56.57,56.63,56.56,56.6,19524.0,40.1059,40.1484,40.0988,40.1271,19524.0
2017-07-26 12:50:00,56.61,56.62,56.58,56.58,7501.0,40.1342,40.1413,40.113,40.113,7501.0
2017-07-26 12:55:00,56.58,56.59,56.53,56.53,10931.0,40.113,40.1201,40.0775,40.0775,10931.0
2017-07-26 13:00:00,56.51,56.52,56.48,56.48,12612.0,40.0633,40.0704,40.0421,40.0421,12612.0
2017-07-26 13:05:00,56.48,56.48,56.45,56.46,7725.0,40.0421,40.0421,40.0208,40.0279,7725.0
2017-07-26 13:10:00,56.45,56.52,56.45,56.52,6500.0,40.0208,40.0704,40.0208,40.0704,6500.0
2017-07-26 13:15:00,56.51,56.52,56.46,56.49,10164.0,40.0633,40.0704,40.0279,40.0492,10164.0
2017-07-26 13:20:00,56.49,56.5,56.41,56.42,8418.0,40.0492,40.0563,39.9924,39.9995,8418.0
2017-07-26 13:25:00,56.42,56.46,56.39,56.39,19311.0,39.9995,40.0279,39.9783,39.9783,19311.0
2017-07-26 13:30:00,56.39,56.42,56.35,56.36,9705.0,39.9783,39.9995,39.9499,39.957,9705.0
2017-07-26 13:35:00,56.36,56.42,56.36,56.41,10219.0,39.957,39.9995,39.957,39.9924,10219.0
2017-07-26 13:40:00,56.41,56.43,56.4,56.41,13953.0,39.9924,40.0066,39.9854,39.9924,13953.0
2017-07-26 13:45:00,56.42,56.43,56.4,56.41,6862.0,39.9995,40.0066,39.9854,39.9924,6862.0
2017-07-26 13:50:00,56.4,56.43,56.38,56.41,18417.0,39.9854,40.0066,39.9712,39.9924,18417.0
2017-07-26 13:55:00,56.41,56.42,56.3,56.32,6971.0,39.9924,39.9995,39.9145,39.9286,6971.0
2017-07-26 14:00:00,56.32,56.39,56.3,56.39,17401.0,39.9286,39.9783,39.9145,39.9783,17401.0
2017-07-26 14:05:00,56.4,56.4,56.36,56.39,7189.0,39.9854,39.9854,39.957,39.9783,7189.0
2017-07-26 14:10:00,56.39,56.42,56.38,56.41,14496.0,39.9783,39.9995,39.9712,39.9924,14496.0
2017-07-26 14:15:00,56.42,56.47,56.39,56.4,16624.0,39.9995,40.035,39.9783,39.9854,16624.0
2017-07-26 14:20:00,56.41,56.47,56.4,56.46,7769.0,39.9924,40.035,39.9854,40.0279,7769.0
2017-07-26 14:25:00,56.46,56.51,56.45,56.48,12679.0,40.0279,40.0633,40.0208,40.0421,12679.0
2017-07-26 14:30:00,56.48,56.49,56.41,56.45,15026.0,40.0421,40.0492,39.9924,40.0208,15026.0
2017-07-26 14:35:00,56.45,56.47,56.4,56.42,13644.0,40.0208,40.035,39.9854,39.9995,13644.0
2017-07-26 14:40:00,56.42,56.47,56.4,56.41,19590.0,39.9995,40.035,39.9854,39.9924,19590.0
2017-07-26 14:45:00,56.41,56.43,56.37,56.37,13798.0,39.9924,40.0066,39.9641,39.9641,13798.0
2017-07-26 14:50:00,56.38,56.4,56.33,56.33,14393.0,39.9712,39.9854,39.9357,39.9357,14393.0
2017-07-26 14:55:00,56.35,56.36,56.33,56.35,9823.0,39.9499,39.957,39.9357,39.9499,9823.0
2017-07-26 15:00:00,56.34,56.43,56.28,56.43,24863.0,39.9428,40.0066,39.9003,40.0066,24863.0
2017-07-26 15:05:00,56.43,56.44,56.39,56.43,67959.0,40.0066,40.0137,39.9783,40.0066,67959.0
2017-07-26 15:10:00,56.43,56.44,56.38,56.42,11116.0,40.0066,40.0137,39.9712,39.9995,11116.0
2017-07-26 15:15:00,56.42,56.44,56.37,56.38,21198.0,39.9995,40.0137,39.9641,39.9712,21198.0
2017-07-26 15:20:00,56.37,56.41,56.36,56.4,19354.0,39.9641,39.9924,39.957,39.9854,19354.0
2017-07-26 15:25:00,56.38,56.45,56.37,56.41,30240.0,39.9712,40.0208,39.9641,39.9924,30240.0
2017-07-26 15:30:00,56.41,56.42,56.33,56.34,39260.0,39.9924,39.9995,39.9357,39.9428,39260.0
2017-07-26 15:35:00,56.35,56.37,56.33,56.36,27611.0,39.9499,39.9641,39.9357,39.957,27611.0
2017-07-26 15:40:00,56.36,56.39,56.31,56.35,45108.0,39.957,39.9783,39.9215,39.9499,45108.0
2017-07-26 15:45:00,56.36,56.38,56.29,56.38,52587.0,39.957,39.9712,39.9074,39.9712,52587.0
2017-07-26 15:50:00,56.37,56.4,56.34,56.4,74246.0,39.9641,39.9854,39.9428,39.9854,74246.0
2017-07-26 15:55:00,56.39,56.44,56.39,56.44,136879.0,39.9783,40.0137,39.9783,40.0137,136879.0
2017-07-27 09:30:00,55.89,56.33,54.95,55.62,119133.0,39.6238,39.9357,38.9574,39.4324,119133.0
2017-07-27 09:35:00,55.57,55.97,55.52,55.97,41803.0,39.3969,39.6805,39.3615,39.6805,41803.0
2017-07-27 09:40:00,55.98,56.17,55.98,56.0,59912.0,39.6876,39.8223,39.6876,39.7018,59912.0
2017-07-27 09:45:00,56.0,56.16,55.97,56.04,85505.0,39.7018,39.8152,39.6805,39.7301,85505.0
2017-07-27 09:50:00,56.04,56.07,55.99,56.04,38460.0,39.7301,39.7514,39.6947,39.7301,38460.0
2017-07-27 09:55:00,56.02,56.09,56.0,56.01,57776.0,39.7159,39.7656,39.7018,39.7089,57776.0
2017-07-27 10:00:00,56.01,56.02,55.75,55.84,41176.0,39.7089,39.7159,39.5245,39.5883,41176.0
2017-07-27 10:05:00,55.83,55.88,55.68,55.86,19764.0,39.5812,39.6167,39.4749,39.6025,19764.0
2017-07-27 10:10:00,55.87,55.91,55.61,55.67,31888.0,39.6096,39.638,39.4253,39.4678,31888.0
2017-07-27 10:15:00,55.68,55.84,55.67,55.84,69570.0,39.4749,39.5883,39.4678,39.5883,69570.0
2017-07-27 10:20:00,55.82,56.31,55.8,56.16,92620.0,39.5742,39.9215,39.56,39.8152,92620.0
2017-07-27 10:25:00,56.15,56.28,56.06,56.27,51601.0,39.8081,39.9003,39.7443,39.8932,51601.0
2017-07-27 10:30:00,56.27,56.63,56.27,56.6,26510.0,39.8932,40.1484,39.8932,40.1271,26510.0
2017-07-27 10:35:00,56.61,56.77,56.42,56.76,37467.0,40.1342,40.2477,39.9995,40.2406,37467.0
2017-07-27 10:40:00,56.75,56.8,56.58,56.8,33969.0,40.2335,40.2689,40.113,40.2689,33969.0
2017-07-27 10:45:00,56.8,57.1,56.78,57.05,47893.0,40.2689,40.4816,40.2548,40.4462,47893.0
2017-07-27 10:50:00,57.02,57.13,56.97,57.01,61223.0,40.4249,40.5029,40.3895,40.4178,61223.0
2017-07-27 10:55:00,57.0,57.19,57.0,57.08,62599.0,40.4107,40.5454,40.4107,40.4674,62599.0
2017-07-27 11:00:00,57.08,57.11,57.05,57.06,72273.0,40.4674,40.4887,40.4462,40.4533,72273.0
2017-07-27 11:05:00,57.07,57.16,57.07,57.13,50745.0,40.4604,40.5242,40.4604,40.5029,50745.0
2017-07-27 11:10:00,57.13,57.24,57.05,57.22,40774.0,40.5029,40.5809,40.4462,40.5667,40774.0
2017-07-27 11:15:00,57.24,57.28,57.05,57.12,47856.0,40.5809,40.6092,40.4462,40.4958,47856.0
2017-07-27 11:20:00,57.12,57.29,57.11,57.25,19517.0,40.4958,40.6163,40.4887,40.588,19517.0
2017-07-27 11:25:00,57.26,57.4,57.22,57.38,29359.0,40.5951,40.6943,40.5667,40.6801,29359.0
2017-07-27 11:30:00,57.37,57.37,57.27,57.36,44762.0,40.673,40.673,40.6021,40.666,44762.0
2017-07-27 11:35:00,57.37,57.42,57.33,57.37,28989.0,40.673,40.7085,40.6447,40.673,28989.0
2017-07-27 11:40:00,57.35,57.36,57.14,57.15,9317.0,40.6589,40.666,40.51,40.5171,9317.0
2017-07-27 11:45:00,57.15,57.32,57.14,57.32,10427.0,40.5171,40.6376,40.51,40.6376,10427.0
2017-07-27 11:50:00,57.33,57.41,57.31,57.35,15828.0,40.6447,40.7014,40.6305,40.6589,15828.0
2017-07-27 11:55:00,57.38,57.42,57.33,57.37,7106.0,40.6801,40.7085,40.6447,40.673,7106.0
2017-07-27 12:00:00,57.35,57.35,57.24,57.24,7171.0,40.6589,40.6589,40.5809,40.5809,7171.0
2017-07-27 12:05:00,57.26,57.31,57.24,57.24,9000.0,40.5951,40.6305,40.5809,40.5809,9000.0
2017-07-27 12:10:00,57.24,57.26,57.2,57.22,14370.0,40.5809,40.5951,40.5525,40.5667,14370.0
2017-07-27 12:15:00,57.21,57.25,57.17,57.21,15559.0,40.5596,40.588,40.5313,40.5596,15559.0
2017-07-27 12:20:00,57.21,57.3,57.21,57.27,7900.0,40.5596,40.6234,40.5596,40.6021,7900.0
2017-07-27 12:25:00,57.28,57.41,57.27,57.38,18014.0,40.6092,40.7014,40.6021,40.6801,18014.0
2017-07-27 12:30:00,57.4,57.43,57.39,57.4,11285.0,40.6943,40.7156,40.6872,40.6943,11285.0
2017-07-27 12:35:00,57.37,57.39,57.32,57.34,12216.0,40.673,40.6872,40.6376,40.6518,12216.0
2017-07-27 12:40:00,57.34,57.34,57.27,57.28,28230.0,40.6518,40.6518,40.6021,40.6092,28230.0
2017-07-27 12:45:00,57.29,57.34,57.27,57.33,7060.0,40.6163,40.6518,40.6021,40.6447,7060.0
2017-07-27 12:50:00,57.33,57.33,57.22,57.22,8104.0,40.6447,40.6447,40.5667,40.5667,8104.0
2017-07-27 12:55:00,57.21,57.26,57.2,57.22,5251.0,40.5596,40.5951,40.5525,40.5667,5251.0
2017-07-27 13:00:00,57.22,57.26,57.15,57.16,12330.0,40.5667,40.5951,40.5171,40.5242,12330.0
2017-07-27 13:05:00,57.16,57.16,57.03,57.07,11067.0,40.5242,40.5242,40.432,40.4604,11067.0
2017-07-27 13:10:00,57.04,57.11,57.04,57.11,4425.0,40.4391,40.4887,40.4391,40.4887,4425.0
2017-07-27 13:15:00,57.12,57.17,57.11,57.17,7581.0,40.4958,40.5313,40.4887,40.5313,7581.0
2017-07-27 13:20:00,57.15,57.16,57.12,57.12,57000.0,40.5171,40.5242,40.4958,40.4958,57000.0
2017-07-27 13:25:00,57.13,57.15,57.1,57.15,26704.0,40.5029,40.5171,40.4816,40.5171,26704.0
2017-07-27 13:30:00,57.14,57.15,57.11,57.13,26049.0,40.51,40.5171,40.4887,40.5029,26049.0
2017-07-27 13:35:00,57.12,57.17,57.11,57.15,21448.0,40.4958,40.5313,40.4887,40.5171,21448.0
2017-07-27 13:40:00,57.16,57.21,57.15,57.19,18112.0,40.5242,40.5596,40.5171,40.5454,18112.0
2017-07-27 13:45:00,57.2,57.45,57.19,57.43,30136.0,40.5525,40.7298,40.5454,40.7156,30136.0
2017-07-27 13:50:00,57.39,57.39,57.22,57.24,5847.0,40.6872,40.6872,40.5667,40.5809,5847.0
2017-07-27 13:55:00,57.25,57.34,57.23,57.31,11270.0,40.588,40.6518,40.5738,40.6305,11270.0
2017-07-27 14:00:00,57.32,57.43,57.31,57.42,20171.0,40.6376,40.7156,40.6305,40.7085,20171.0
2017-07-27 14:05:00,57.41,57.43,57.39,57.41,13212.0,40.7014,40.7156,40.6872,40.7014,13212.0
2017-07-27 14:10:00,57.39,57.4,57.32,57.37,29572.0,40.6872,40.6943,40.6376,40.673,29572.0
2017-07-27 14:15:00,57.37,57.52,57.37,57.5,26563.0,40.673,40.7794,40.673,40.7652,26563.0
2017-07-27 14:20:00,57.5,57.51,57.39,57.43,21044.0,40.7652,40.7723,40.6872,40.7156,21044.0
2017-07-27 14:25:00,57.44,57.45,57.41,57.42,15946.0,40.7227,40.7298,40.7014,40.7085,15946.0
2017-07-27 14:30:00,57.42,57.49,57.42,57.43,25209.0,40.7085,40.7581,40.7085,40.7156,25209.0
2017-07-27 14:35:00,57.43,57.43,57.4,57.43,5428.0,40.7156,40.7156,40.6943,40.7156,5428.0
2017-07-27 14:40:00,57.41,57.41,57.25,57.25,10858.0,40.7014,40.7014,40.588,40.588,10858.0
2017-07-27 14:45:00,57.25,57.29,57.18,57.22,10942.0,40.588,40.6163,40.5383,40.5667,10942.0
2017-07-27 14:50:00,57.19,57.28,57.17,57.28,13771.0,40.5454,40.6092,40.5313,40.6092,13771.0
2017-07-27 14:55:00,57.28,57.32,57.25,57.32,11924.0,40.6092,40.6376,40.588,40.6376,11924.0
2017-07-27 15:00:00,57.33,57.34,57.28,57.32,20827.0,40.6447,40.6518,40.6092,40.6376,20827.0
2017-07-27 15:05:00,57.33,57.36,57.31,57.36,19687.0,40.6447,40.666,40.6305,40.666,19687.0
2017-07-27 15:10:00,57.35,57.37,57.31,57.37,21458.0,40.6589,40.673,40.6305,40.673,21458.0
2017-07-27 15:15:00,57.38,57.41,57.38,57.4,12792.0,40.6801,40.7014,40.6801,40.6943,12792.0
2017-07-27 15:20:00,57.39,57.47,57.39,57.41,23557.0,40.6872,40.7439,40.6872,40.7014,23557.0
2017-07-27 15:25:00,57.42,57.49,57.38,57.47,23642.0,40.7085,40.7581,40.6801,40.7439,23642.0
2017-07-27 15:30:00,57.47,57.51,57.44,57.45,26567.0,40.7439,40.7723,40.7227,40.7298,26567.0
2017-07-27 15:35:00,57.46,57.48,57.45,57.48,30510.0,40.7369,40.751,40.7298,40.751,30510.0
2017-07-27 15:40:00,57.47,57.49,57.44,57.48,46558.0,40.7439,40.7581,40.7227,40.751,46558.0
2017-07-27 15:45:00,57.48,57.49,57.45,57.45,40933.0,40.751,40.7581,40.7298,40.7298,40933.0
2017-07-27 15:50:00,57.45,57.45,57.35,57.43,81858.0,40.7298,40.7298,40.6589,40.7156,81858.0
2017-07-27 15:55:00,57.42,57.51,57.42,57.49,87135.0,40.7085,40.7723,40.7085,40.7581,87135.0
2017-07-28 09:30:00,57.44,57.56,57.41,57.44,33096.0,40.7227,40.8077,40.7014,40.7227,33096.0
2017-07-28 09:35:00,57.44,57.48,57.32,57.32,24871.0,40.7227,40.751,40.6376,40.6376,24871.0
2017-07-28 09:40:00,57.27,57.27,57.08,57.13,23375.0,40.6021,40.6021,40.4674,40.5029,23375.0
2017-07-28 09:45:00,57.12,57.16,57.01,57.01,15013.0,40.4958,40.5242,40.4178,40.4178,15013.0
2017-07-28 09:50:00,57.0,57.14,56.86,56.87,25183.0,40.4107,40.51,40.3115,40.3186,25183.0
2017-07-28 09:55:00,56.86,56.95,56.83,56.88,19675.0,40.3115,40.3753,40.2902,40.3257,19675.0
2017-07-28 10:00:00,56.85,56.87,56.68,56.71,21541.0,40.3044,40.3186,40.1839,40.2051,21541.0
2017-07-28 10:05:00,56.68,56.68,56.41,56.53,22932.0,40.1839,40.1839,39.9924,40.0775,22932.0
2017-07-28 10:10:00,56.5,56.52,56.33,56.43,38138.0,40.0563,40.0704,39.9357,40.0066,38138.0
2017-07-28 10:15:00,56.38,56.47,56.31,56.42,25038.0,39.9712,40.035,39.9215,39.9995,25038.0
2017-07-28 10:20:00,56.42,56.42,56.25,56.34,21225.0,39.9995,39.9995,39.879,39.9428,21225.0
2017-07-28 10:25:00,56.33,56.49,56.32,56.4,33731.0,39.9357,40.0492,39.9286,39.9854,33731.0
2017-07-28 10:30:00,56.4,56.57,56.4,56.5,76497.0,39.9854,40.1059,39.9854,40.0563,76497.0
2017-07-28 10:35:00,56.51,56.52,56.38,56.38,12943.0,40.0633,40.0704,39.9712,39.9712,12943.0
2017-07-28 10:40:00,56.38,56.56,56.38,56.52,21907.0,39.9712,40.0988,39.9712,40.0704,21907.0
2017-07-28 10:45:00,56.51,56.51,56.44,56.49,12913.0,40.0633,40.0633,40.0137,40.0492,12913.0
2017-07-28 10:50:00,56.48,56.49,56.4,56.45,15565.0,40.0421,40.0492,39.9854,40.0208,15565.0
2017-07-28 10:55:00,56.44,56.46,56.34,56.39,34673.0,40.0137,40.0279,39.9428,39.9783,34673.0
2017-07-28 11:00:00,56.38,56.46,56.38,56.45,11719.0,39.9712,40.0279,39.9712,40.0208,11719.0
2017-07-28 11:05:00,56.44,56.45,56.31,56.37,19414.0,40.0137,40.0208,39.9215,39.9641,19414.0
2017-07-28 11:10:00,56.35,56.45,56.31,56.41,33203.0,39.9499,40.0208,39.9215,39.9924,33203.0
2017-07-28 11:15:00,56.4,56.46,56.34,56.36,24165.0,39.9854,40.0279,39.9428,39.957,24165.0
2017-07-28 11:20:00,56.36,56.36,56.23,56.27,27231.0,39.957,39.957,39.8648,39.8932,27231.0
2017-07-28 11:25:00,56.26,56.26,56.04,56.05,32978.0,39.8861,39.8861,39.7301,39.7372,32978.0
2017-07-28 11:30:00,56.05,56.07,55.92,55.98,51914.0,39.7372,39.7514,39.6451,39.6876,51914.0
2017-07-28 11:35:00,55.97,56.05,55.97,56.0,79707.0,39.6805,39.7372,39.6805,39.7018,79707.0
2017-07-28 11:40:00,56.01,56.01,55.84,55.89,20639.0,39.7089,39.7089,39.5883,39.6238,20639.0
2017-07-28 11:45:00,55.88,55.94,55.86,55.87,18569.0,39.6167,39.6592,39.6025,39.6096,18569.0
2017-07-28 11:50:00,55.86,55.86,55.69,55.71,45379.0,39.6025,39.6025,39.482,39.4962,45379.0
2017-07-28 11:55:00,55.72,55.73,55.62,55.64,28172.0,39.5033,39.5104,39.4324,39.4465,28172.0
2017-07-28 12:00:00,55.64,55.72,55.63,55.64,19683.0,39.4465,39.5033,39.4395,39.4465,19683.0
2017-07-28 12:05:00,55.63,55.65,55.6,55.64,18977.0,39.4395,39.4536,39.4182,39.4465,18977.0
2017-07-28 12:10:00,55.63,55.66,55.56,55.57,43189.0,39.4395,39.4607,39.3898,39.3969,43189.0
2017-07-28 12:15:00,55.56,55.57,55.49,55.53,24157.0,39.3898,39.3969,39.3402,39.3686,24157.0
2017-07-28 12:20:00,55.52,55.52,55.48,55.49,31736.0,39.3615,39.3615,39.3331,39.3402,31736.0
2017-07-28 12:25:00,55.49,55.5,55.35,55.35,38184.0,39.3402,39.3473,39.2409,39.2409,38184.0
2017-07-28 12:30:00,55.36,55.42,55.32,55.37,25211.0,39.248,39.2906,39.2197,39.2551,25211.0
2017-07-28 12:35:00,55.37,55.37,55.26,55.27,23518.0,39.2551,39.2551,39.1771,39.1842,23518.0
2017-07-28 12:40:00,55.27,55.27,55.18,55.19,34950.0,39.1842,39.1842,39.1204,39.1275,34950.0
2017-07-28 12:45:00,55.19,55.22,55.13,55.17,31240.0,39.1275,39.1488,39.085,39.1133,31240.0
2017-07-28 12:50:00,55.17,55.18,55.09,55.1,61250.0,39.1133,39.1204,39.0566,39.0637,61250.0
2017-07-28 12:55:00,55.1,55.18,55.0,55.04,204226.0,39.0637,39.1204,38.9928,39.0212,204226.0
2017-07-28 13:00:00,55.03,55.11,54.86,54.9,108619.0,39.0141,39.0708,38.8936,38.9219,108619.0
2017-07-28 13:05:00,54.88,54.93,54.68,54.76,131278.0,38.9077,38.9432,38.7659,38.8227,131278.0
2017-07-28 13:10:00,54.76,55.12,54.73,54.98,90471.0,38.8227,39.0779,38.8014,38.9786,90471.0
2017-07-28 13:15:00,54.96,55.03,54.9,54.9,150191.0,38.9645,39.0141,38.9219,38.9219,150191.0
2017-07-28 13:20:00,54.91,54.94,54.86,54.91,111643.0,38.929,38.9503,38.8936,38.929,111643.0
2017-07-28 13:25:00,54.9,54.95,54.88,54.91,42128.0,38.9219,38.9574,38.9077,38.929,42128.0
2017-07-28 13:30:00,54.94,54.95,54.75,54.76,68441.0,38.9503,38.9574,38.8156,38.8227,68441.0
2017-07-28 13:35:00,54.76,54.81,54.66,54.8,26916.0,38.8227,38.8581,38.7518,38.851,26916.0
2017-07-28 13:40:00,54.81,54.81,54.7,54.71,37515.0,38.8581,38.8581,38.7801,38.7872,37515.0
2017-07-28 13:45:00,54.72,54.73,54.64,54.67,29084.0,38.7943,38.8014,38.7376,38.7589,29084.0
2017-07-28 13:50:00,54.66,54.68,54.53,54.53,32511.0,38.7518,38.7659,38.6596,38.6596,32511.0
2017-07-28 13:55:00,54.53,54.54,54.41,54.46,77254.0,38.6596,38.6667,38.5745,38.61,77254.0
2017-07-28 14:00:00,54.46,54.62,54.44,54.5,166674.0,38.61,38.7234,38.5958,38.6383,166674.0
2017-07-28 14:05:00,54.5,54.58,54.48,54.48,90988.0,38.6383,38.695,38.6242,38.6242,90988.0
2017-07-28 14:10:00,54.47,54.54,54.45,54.46,65175.0,38.6171,38.6667,38.6029,38.61,65175.0
2017-07-28 14:15:00,54.46,54.48,54.29,54.37,114062.0,38.61,38.6242,38.4894,38.5462,114062.0
2017-07-28 14:20:00,54.37,54.48,54.34,54.37,68998.0,38.5462,38.6242,38.5249,38.5462,68998.0
2017-07-28 14:25:00,54.37,54.66,54.36,54.64,347299.0,38.5462,38.7518,38.5391,38.7376,347299.0
2017-07-28 14:30:00,54.63,54.89,54.62,54.89,179120.0,38.7305,38.9148,38.7234,38.9148,179120.0
2017-07-28 14:35:00,54.89,54.9,54.6,54.6,106348.0,38.9148,38.9219,38.7092,38.7092,106348.0
2017-07-28 14:40:00,54.6,54.6,54.4,54.44,49698.0,38.7092,38.7092,38.5674,38.5958,49698.0
2017-07-28 14:45:00,54.44,54.48,54.35,54.37,54969.0,38.5958,38.6242,38.532,38.5462,54969.0
2017-07-28 14:50:00,54.37,54.51,54.36,54.47,79347.0,38.5462,38.6454,38.5391,38.6171,79347.0
2017-07-28 14:55:00,54.46,54.49,54.38,54.41,93324.0,38.61,38.6312,38.5533,38.5745,93324.0
2017-07-28 15:00:00,54.41,54.44,54.33,54.39,125426.0,38.5745,38.5958,38.5178,38.5603,125426.0
2017-07-28 15:05:00,54.39,54.42,54.35,54.37,80149.0,38.5603,38.5816,38.532,38.5462,80149.0
2017-07-28 15:10:00,54.37,54.39,54.31,54.34,112536.0,38.5462,38.5603,38.5036,38.5249,112536.0
2017-07-28 15:15:00,54.34,54.39,54.33,54.38,100084.0,38.5249,38.5603,38.5178,38.5533,100084.0
2017-07-28 15:20:00,54.39,54.48,54.39,54.41,53996.0,38.5603,38.6242,38.5603,38.5745,53996.0
2017-07-28 15:25:00,54.42,54.44,54.23,54.3,108015.0,38.5816,38.5958,38.4469,38.4965,108015.0
2017-07-28 15:30:00,54.3,54.4,54.26,54.35,79579.0,38.4965,38.5674,38.4682,38.532,79579.0
2017-07-28 15:35:00,54.35,54.35,54.26,54.27,55161.0,38.532,38.532,38.4682,38.4753,55161.0
2017-07-28 15:40:00,54.28,54.41,54.27,54.39,230990.0,38.4824,38.5745,38.4753,38.5603,230990.0
2017-07-28 15:45:00,54.39,54.57,54.36,54.55,173726.0,38.5603,38.688,38.5391,38.6738,173726.0
2017-07-28 15:50:00,54.56,54.75,54.55,54.73,228647.0,38.6809,38.8156,38.6738,38.8014,228647.0
2017-07-28 15:55:00,54.73,54.84,54.72,54.74,587957.0,38.8014,38.8794,38.7943,38.8085,587957.0
2017-07-31 09:30:00,54.67,54.99,54.53,54.84,69839.0,38.7589,38.9857,38.6596,38.8794,69839.0
2017-07-31 09:35:00,54.84,54.86,54.55,54.55,86772.0,38.8794,38.8936,38.6738,38.6738,86772.0
2017-07-31 09:40:00,54.54,54.59,54.45,54.52,54377.0,38.6667,38.7021,38.6029,38.6525,54377.0
2017-07-31 09:45:00,54.52,54.7,54.51,54.59,33123.0,38.6525,38.7801,38.6454,38.7021,33123.0
2017-07-31 09:50:00,54.61,54.64,54.48,54.62,36494.0,38.7163,38.7376,38.6242,38.7234,36494.0
2017-07-31 09:55:00,54.62,54.62,54.43,54.48,111573.0,38.7234,38.7234,38.5887,38.6242,111573.0
2017-07-31 10:00:00,54.47,54.61,54.44,54.59,22641.0,38.6171,38.7163,38.5958,38.7021,22641.0
2017-07-31 10:05:00,54.6,54.77,54.6,54.74,24570.0,38.7092,38.8297,38.7092,38.8085,24570.0
2017-07-31 10:10:00,54.75,54.78,54.7,54.76,19842.0,38.8156,38.8368,38.7801,38.8227,19842.0
2017-07-31 10:15:00,54.77,54.83,54.76,54.82,20353.0,38.8297,38.8723,38.8227,38.8652,20353.0
2017-07-31 10:20:00,54.81,54.9,54.75,54.85,43784.0,38.8581,38.9219,38.8156,38.8865,43784.0
2017-07-31 10:25:00,54.86,54.9,54.84,54.9,42162.0,38.8936,38.9219,38.8794,38.9219,42162.0
2017-07-31 10:30:00,54.89,54.93,54.86,54.89,73434.0,38.9148,38.9432,38.8936,38.9148,73434.0
2017-07-31 10:35:00,54.89,54.95,54.82,54.84,25167.0,38.9148,38.9574,38.8652,38.8794,25167.0
2017-07-31 10:40:00,54.83,54.91,54.82,54.85,22363.0,38.8723,38.929,38.8652,38.8865,22363.0
2017-07-31 10:45:00,54.86,54.89,54.79,54.82,14888.0,38.8936,38.9148,38.8439,38.8652,14888.0
2017-07-31 10:50:00,54.8,54.86,54.76,54.86,76492.0,38.851,38.8936,38.8227,38.8936,76492.0
2017-07-31 10:55:00,54.85,54.9,54.82,54.89,30123.0,38.8865,38.9219,38.8652,38.9148,30123.0
2017-07-31 11:00:00,54.9,55.1,54.85,55.08,68480.0,38.9219,39.0637,38.8865,39.0495,68480.0
2017-07-31 11:05:00,55.08,55.08,54.96,54.96,25839.0,39.0495,39.0495,38.9645,38.9645,25839.0
2017-07-31 11:10:00,54.98,55.03,54.98,55.0,23928.0,38.9786,39.0141,38.9786,38.9928,23928.0
2017-07-31 11:15:00,55.0,55.1,54.96,55.05,30822.0,38.9928,39.0637,38.9645,39.0283,30822.0
2017-07-31 11:20:00,55.05,55.15,55.05,55.08,17669.0,39.0283,39.0992,39.0283,39.0495,17669.0
2017-07-31 11:25:00,55.09,55.11,55.06,55.1,29476.0,39.0566,39.0708,39.0353,39.0637,29476.0
2017-07-31 11:30:00,55.09,55.11,55.06,55.1,21795.0,39.0566,39.0708,39.0353,39.0637,21795.0
2017-07-31 11:35:00,55.1,55.12,55.0,55.01,25631.0,39.0637,39.0779,38.9928,38.9999,25631.0
2017-07-31 11:40:00,55.01,55.07,54.98,55.06,20098.0,38.9999,39.0424,38.9786,39.0353,20098.0
2017-07-31 11:45:00,55.07,55.14,55.06,55.13,8944.0,39.0424,39.0921,39.0353,39.085,8944.0
2017-07-31 11:50:00,55.13,55.13,55.04,55.06,11545.0,39.085,39.085,39.0212,39.0353,11545.0
2017-07-31 11:55:00,55.06,55.12,55.06,55.09,8189.0,39.0353,39.0779,39.0353,39.0566,8189.0
2017-07-31 12:00:00,55.07,55.1,55.05,55.06,9910.0,39.0424,39.0637,39.0283,39.0353,9910.0
2017-07-31 12:05:00,55.06,55.09,55.03,55.09,8297.0,39.0353,39.0566,39.0141,39.0566,8297.0
2017-07-31 12:10:00,55.08,55.1,54.94,54.94,14760.0,39.0495,39.0637,38.9503,38.9503,14760.0
2017-07-31 12:15:00,54.95,55.05,54.94,55.04,7035.0,38.9574,39.0283,38.9503,39.0212,7035.0
2017-07-31 12:20:00,55.04,55.08,55.02,55.08,11047.0,39.0212,39.0495,39.007,39.0495,11047.0
2017-07-31 12:25:00,55.08,55.08,55.03,55.03,9822.0,39.0495,39.0495,39.0141,39.0141,9822.0
2017-07-31 12:30:00,55.04,55.13,55.04,55.1,11768.0,39.0212,39.085,39.0212,39.0637,11768.0
2017-07-31 12:35:00,55.1,55.16,55.07,55.08,34518.0,39.0637,39.1062,39.0424,39.0495,34518.0
2017-07-31 12:40:00,55.08,55.13,55.05,55.13,6300.0,39.0495,39.085,39.0283,39.085,6300.0
2017-07-31 12:45:00,55.15,55.18,55.12,55.13,10533.0,39.0992,39.1204,39.0779,39.085,10533.0
2017-07-31 12:50:00,55.14,55.17,55.13,55.16,10170.0,39.0921,39.1133,39.085,39.1062,10170.0
2017-07-31 12:55:00,55.16,55.18,55.08,55.1,14961.0,39.1062,39.1204,39.0495,39.0637,14961.0
2017-07-31 13:00:00,55.1,55.15,55.07,55.07,18542.0,39.0637,39.0992,39.0424,39.0424,18542.0
2017-07-31 13:05:00,55.07,55.09,55.06,55.09,4514.0,39.0424,39.0566,39.0353,39.0566,4514.0
2017-07-31 13:10:00,55.08,55.09,55.02,55.04,15815.0,39.0495,39.0566,39.007,39.0212,15815.0
2017-07-31 13:15:00,55.04,55.07,55.01,55.06,10267.0,39.0212,39.0424,38.9999,39.0353,10267.0
2017-07-31 13:20:00,55.06,55.07,55.0,55.06,13957.0,39.0353,39.0424,38.9928,39.0353,13957.0
2017-07-31 13:25:00,55.06,55.09,55.0,55.06,12627.0,39.0353,39.0566,38.9928,39.0353,12627.0
2017-07-31 13:30:00,55.07,55.18,55.07,55.18,12057.0,39.0424,39.1204,39.0424,39.1204,12057.0
2017-07-31 13:35:00,55.16,55.16,55.08,55.08,21191.0,39.1062,39.1062,39.0495,39.0495,21191.0
2017-07-31 13:40:00,55.09,55.18,55.09,55.16,6857.0,39.0566,39.1204,39.0566,39.1062,6857.0
2017-07-31 13:45:00,55.15,55.18,55.04,55.05,27508.0,39.0992,39.1204,39.0212,39.0283,27508.0
2017-07-31 13:50:00,55.04,55.06,54.98,54.99,24628.0,39.0212,39.0353,38.9786,38.9857,24628.0
2017-07-31 13:55:00,54.99,55.01,54.98,54.99,9683.0,38.9857,38.9999,38.9786,38.9857,9683.0
2017-07-31 14:00:00,55.0,55.06,54.96,54.96,12888.0,38.9928,39.0353,38.9645,38.9645,12888.0
2017-07-31 14:05:00,54.97,55.01,54.95,54.98,11613.0,38.9715,38.9999,38.9574,38.9786,11613.0
2017-07-31 14:10:00,54.97,54.97,54.92,54.95,18189.0,38.9715,38.9715,38.9361,38.9574,18189.0
2017-07-31 14:15:00,54.96,55.0,54.95,54.99,17338.0,38.9645,38.9928,38.9574,38.9857,17338.0
2017-07-31 14:20:00,54.99,54.99,54.88,54.88,13724.0,38.9857,38.9857,38.9077,38.9077,13724.0
2017-07-31 14:25:00,54.87,54.94,54.87,54.91,11260.0,38.9006,38.9503,38.9006,38.929,11260.0
2017-07-31 14:30:00,54.93,54.97,54.93,54.95,14437.0,38.9432,38.9715,38.9432,38.9574,14437.0
2017-07-31 14:35:00,54.95,54.95,54.88,54.94,21881.0,38.9574,38.9574,38.9077,38.9503,21881.0
2017-07-31 14:40:00,54.95,55.0,54.94,54.98,20885.0,38.9574,38.9928,38.9503,38.9786,20885.0
2017-07-31 14:45:00,54.98,54.98,54.92,54.95,16145.0,38.9786,38.9786,38.9361,38.9574,16145.0
2017-07-31 14:50:00,54.97,55.0,54.94,55.0,20012.0,38.9715,38.9928,38.9503,38.9928,20012.0
2017-07-31 14:55:00,54.99,55.01,54.98,55.0,25534.0,38.9857,38.9999,38.9786,38.9928,25534.0
2017-07-31 15:00:00,54.99,55.0,54.97,54.99,23118.0,38.9857,38.9928,38.9715,38.9857,23118.0
2017-07-31 15:05:00,54.99,55.02,54.99,55.02,33645.0,38.9857,39.007,38.9857,39.007,33645.0
2017-07-31 15:10:00,55.02,55.12,55.01,55.11,17604.0,39.007,39.0779,38.9999,39.0708,17604.0
2017-07-31 15:15:00,55.12,55.14,55.08,55.09,36464.0,39.0779,39.0921,39.0495,39.0566,36464.0
2017-07-31 15:20:00,55.09,55.09,55.02,55.02,31060.0,39.0566,39.0566,39.007,39.007,31060.0
2017-07-31 15:25:00,55.03,55.06,54.98,55.05,24928.0,39.0141,39.0353,38.9786,39.0283,24928.0
2017-07-31 15:30:00,55.05,55.1,55.03,55.07,29029.0,39.0283,39.0637,39.0141,39.0424,29029.0
2017-07-31 15:35:00,55.08,55.13,55.07,55.12,30835.0,39.0495,39.085,39.0424,39.0779,30835.0
2017-07-31 15:40:00,55.12,55.16,55.11,55.15,53364.0,39.0779,39.1062,39.0708,39.0992,53364.0
2017-07-31 15:45:00,55.15,55.16,55.1,55.1,56128.0,39.0992,39.1062,39.0637,39.0637,56128.0
2017-07-31 15:50:00,55.11,55.12,55.09,55.1,62977.0,39.0708,39.0779,39.0566,39.0637,62977.0
2017-07-31 15:55:00,55.1,55.12,54.96,55.0,158706.0,39.0637,39.0779,38.9645,38.9928,158706.0
2017-08-01 09:30:00,55.36,55.42,55.16,55.16,27958.0,39.248,39.2906,39.1062,39.1062,27958.0
2017-08-01 09:35:00,55.16,55.2,55.02,55.06,12300.0,39.1062,39.1346,39.007,39.0353,12300.0
2017-08-01 09:40:00,55.06,55.25,55.06,55.25,15463.0,39.0353,39.1701,39.0353,39.1701,15463.0
2017-08-01 09:45:00,55.25,55.25,55.09,55.09,12668.0,39.1701,39.1701,39.0566,39.0566,12668.0
2017-08-01 09:50:00,55.08,55.12,55.04,55.07,12372.0,39.0495,39.0779,39.0212,39.0424,12372.0
2017-08-01 09:55:00,55.06,55.14,55.03,55.09,12431.0,39.0353,39.0921,39.0141,39.0566,12431.0
2017-08-01 10:00:00,55.09,55.24,55.08,55.17,13770.0,39.0566,39.163,39.0495,39.1133,13770.0
2017-08-01 10:05:00,55.15,55.25,55.15,55.16,22303.0,39.0992,39.1701,39.0992,39.1062,22303.0
2017-08-01 10:10:00,55.17,55.24,55.17,55.21,10349.0,39.1133,39.163,39.1133,39.1417,10349.0
2017-08-01 10:15:00,55.2,55.21,55.16,55.16,8641.0,39.1346,39.1417,39.1062,39.1062,8641.0
2017-08-01 10:20:00,55.16,55.2,55.11,55.13,11356.0,39.1062,39.1346,39.0708,39.085,11356.0
2017-08-01 10:25:00,55.14,55.22,55.12,55.21,7400.0,39.0921,39.1488,39.0779,39.1417,7400.0
2017-08-01 10:30:00,55.23,55.25,55.13,55.15,10220.0,39.1559,39.1701,39.085,39.0992,10220.0
2017-08-01 10:35:00,55.16,55.18,55.14,55.14,9991.0,39.1062,39.1204,39.0921,39.0921,9991.0
2017-08-01 10:40:00,55.14,55.14,55.04,55.05,8000.0,39.0921,39.0921,39.0212,39.0283,8000.0
2017-08-01 10:45:00,55.05,55.17,55.05,55.15,16068.0,39.0283,39.1133,39.0283,39.0992,16068.0
2017-08-01 10:50:00,55.16,55.32,55.15,55.32,16707.0,39.1062,39.2197,39.0992,39.2197,16707.0
2017-08-01 10:55:00,55.33,55.35,55.26,55.31,12835.0,39.2268,39.2409,39.1771,39.2126,12835.0
2017-08-01 11:00:00,55.3,55.3,55.1,55.19,22377.0,39.2055,39.2055,39.0637,39.1275,22377.0
2017-08-01 11:05:00,55.17,55.17,55.0,55.05,16154.0,39.1133,39.1133,38.9928,39.0283,16154.0
2017-08-01 11:10:00,55.03,55.03,54.89,54.97,13204.0,39.0141,39.0141,38.9148,38.9715,13204.0
2017-08-01 11:15:00,54.95,54.97,54.9,54.9,9845.0,38.9574,38.9715,38.9219,38.9219,9845.0
2017-08-01 11:20:00,54.9,54.99,54.89,54.99,9962.0,38.9219,38.9857,38.9148,38.9857,9962.0
2017-08-01 11:25:00,55.0,55.0,54.89,54.94,9812.0,38.9928,38.9928,38.9148,38.9503,9812.0
2017-08-01 11:30:00,54.94,55.0,54.94,55.0,11739.0,38.9503,38.9928,38.9503,38.9928,11739.0
2017-08-01 11:35:00,55.01,55.08,55.01,55.08,3956.0,38.9999,39.0495,38.9999,39.0495,3956.0
2017-08-01 11:40:00,55.07,55.12,55.05,55.09,8084.0,39.0424,39.0779,39.0283,39.0566,8084.0
2017-08-01 11:45:00,55.09,55.1,55.03,55.04,11843.0,39.0566,39.0637,39.0141,39.0212,11843.0
2017-08-01 11:50:00,55.03,55.03,54.98,54.99,7327.0,39.0141,39.0141,38.9786,38.9857,7327.0
2017-08-01 11:55:00,54.99,55.01,54.97,54.99,9259.0,38.9857,38.9999,38.9715,38.9857,9259.0
2017-08-01 12:00:00,54.99,54.99,54.91,54.98,17463.0,38.9857,38.9857,38.929,38.9786,17463.0
2017-08-01 12:05:00,54.97,54.98,54.88,54.88,13981.0,38.9715,38.9786,38.9077,38.9077,13981.0
2017-08-01 12:10:00,54.87,54.88,54.82,54.85,13108.0,38.9006,38.9077,38.8652,38.8865,13108.0
2017-08-01 12:15:00,54.85,54.96,54.85,54.94,19602.0,38.8865,38.9645,38.8865,38.9503,19602.0
2017-08-01 12:20:00,54.94,54.97,54.87,54.96,9654.0,38.9503,38.9715,38.9006,38.9645,9654.0
2017-08-01 12:25:00,54.95,54.98,54.9,54.95,12341.0,38.9574,38.9786,38.9219,38.9574,12341.0
2017-08-01 12:30:00,54.96,54.98,54.94,54.96,6840.0,38.9645,38.9786,38.9503,38.9645,6840.0
2017-08-01 12:35:00,54.95,54.99,54.95,54.97,7974.0,38.9574,38.9857,38.9574,38.9715,7974.0
2017-08-01 12:40:00,54.98,55.02,54.97,55.01,9361.0,38.9786,39.007,38.9715,38.9999,9361.0
2017-08-01 12:45:00,55.02,55.04,55.02,55.03,9859.0,39.007,39.0212,39.007,39.0141,9859.0
2017-08-01 12:50:00,55.04,55.05,55.02,55.04,6596.0,39.0212,39.0283,39.007,39.0212,6596.0
2017-08-01 12:55:00,55.04,55.05,55.02,55.03,3817.0,39.0212,39.0283,39.007,39.0141,3817.0
2017-08-01 13:00:00,55.04,55.08,55.03,55.07,7092.0,39.0212,39.0495,39.0141,39.0424,7092.0
2017-08-01 13:05:00,55.07,55.08,55.06,55.06,7926.0,39.0424,39.0495,39.0353,39.0353,7926.0
2017-08-01 13:10:00,55.06,55.09,55.06,55.08,8901.0,39.0353,39.0566,39.0353,39.0495,8901.0
2017-08-01 13:15:00,55.08,55.17,55.08,55.17,15270.0,39.0495,39.1133,39.0495,39.1133,15270.0
2017-08-01 13:20:00,55.17,55.17,55.14,55.15,11747.0,39.1133,39.1133,39.0921,39.0992,11747.0
2017-08-01 13:25:00,55.15,55.18,55.14,55.18,4700.0,39.0992,39.1204,39.0921,39.1204,4700.0
2017-08-01 13:30:00,55.17,55.18,55.14,55.15,15123.0,39.1133,39.1204,39.0921,39.0992,15123.0
2017-08-01 13:35:00,55.15,55.16,55.13,55.13,8895.0,39.0992,39.1062,39.085,39.085,8895.0
2017-08-01 13:40:00,55.14,55.15,55.1,55.1,9675.0,39.0921,39.0992,39.0637,39.0637,9675.0
2017-08-01 13:45:00,55.1,55.13,55.08,55.13,12742.0,39.0637,39.085,39.0495,39.085,12742.0
2017-08-01 13:50:00,55.13,55.17,55.1,55.17,12739.0,39.085,39.1133,39.0637,39.1133,12739.0
2017-08-01 13:55:00,55.16,55.16,55.14,55.16,8435.0,39.1062,39.1062,39.0921,39.1062,8435.0
2017-08-01 14:00:00,55.16,55.19,55.16,55.18,13521.0,39.1062,39.1275,39.1062,39.1204,13521.0
2017-08-01 14:05:00,55.17,55.2,55.15,55.2,17480.0,39.1133,39.1346,39.0992,39.1346,17480.0
2017-08-01 14:10:00,55.2,55.2,55.14,55.17,14309.0,39.1346,39.1346,39.0921,39.1133,14309.0
2017-08-01 14:15:00,55.17,55.19,55.16,55.16,11214.0,39.1133,39.1275,39.1062,39.1062,11214.0
2017-08-01 14:20:00,55.17,55.18,55.16,55.18,11954.0,39.1133,39.1204,39.1062,39.1204,11954.0
2017-08-01 14:25:00,55.19,55.21,55.19,55.2,12370.0,39.1275,39.1417,39.1275,39.1346,12370.0
2017-08-01 14:30:00,55.2,55.25,55.2,55.25,13503.0,39.1346,39.1701,39.1346,39.1701,13503.0
2017-08-01 14:35:00,55.24,55.27,55.23,55.26,10651.0,39.163,39.1842,39.1559,39.1771,10651.0
2017-08-01 14:40:00,55.26,55.27,55.24,55.25,15002.0,39.1771,39.1842,39.163,39.1701,15002.0
2017-08-01 14:45:00,55.25,55.25,55.21,55.23,11793.0,39.1701,39.1701,39.1417,39.1559,11793.0
2017-08-01 14:50:00,55.22,55.28,55.21,55.28,13456.0,39.1488,39.1913,39.1417,39.1913,13456.0
2017-08-01 14:55:00,55.28,55.31,55.26,55.3,10197.0,39.1913,39.2126,39.1771,39.2055,10197.0
2017-08-01 15:00:00,55.3,55.31,55.27,55.29,17135.0,39.2055,39.2126,39.1842,39.1984,17135.0
2017-08-01 15:05:00,55.3,55.33,55.29,55.32,17388.0,39.2055,39.2268,39.1984,39.2197,17388.0
2017-08-01 15:10:00,55.32,55.37,55.31,55.37,17083.0,39.2197,39.2551,39.2126,39.2551,17083.0
2017-08-01 15:15:00,55.37,55.39,55.34,55.36,47754.0,39.2551,39.2693,39.2339,39.248,47754.0
2017-08-01 15:20:00,55.35,55.35,55.28,55.3,13968.0,39.2409,39.2409,39.1913,39.2055,13968.0
2017-08-01 15:25:00,55.31,55.36,55.3,55.36,39162.0,39.2126,39.248,39.2055,39.248,39162.0
2017-08-01 15:30:00,55.36,55.4,55.35,55.4,51314.0,39.248,39.2764,39.2409,39.2764,51314.0
2017-08-01 15:35:00,55.4,55.41,55.39,55.39,33243.0,39.2764,39.2835,39.2693,39.2693,33243.0
2017-08-01 15:40:00,55.39,55.49,55.39,55.46,40330.0,39.2693,39.3402,39.2693,39.3189,40330.0
2017-08-01 15:45:00,55.47,55.48,55.4,55.41,49479.0,39.326,39.3331,39.2764,39.2835,49479.0
2017-08-01 15:50:00,55.42,55.43,55.38,55.38,58158.0,39.2906,39.2977,39.2622,39.2622,58158.0
2017-08-01 15:55:00,55.39,55.56,55.33,55.35,393014.0,39.2693,39.3898,39.2268,39.2409,393014.0
2017-08-02 09:30:00,55.16,55.29,55.1,55.17,15095.0,39.1062,39.1984,39.0637,39.1133,15095.0
2017-08-02 09:35:00,55.15,55.2,55.1,55.16,4571.0,39.0992,39.1346,39.0637,39.1062,4571.0
2017-08-02 09:40:00,55.16,55.18,55.06,55.09,6612.0,39.1062,39.1204,39.0353,39.0566,6612.0
2017-08-02 09:45:00,55.11,55.11,54.92,54.96,9344.0,39.0708,39.0708,38.9361,38.9645,9344.0
2017-08-02 09:50:00,54.93,54.97,54.82,54.82,39364.0,38.9432,38.9715,38.8652,38.8652,39364.0
2017-08-02 09:55:00,54.82,54.9,54.78,54.8,18789.0,38.8652,38.9219,38.8368,38.851,18789.0
2017-08-02 10:00:00,54.8,54.8,54.68,54.73,40615.0,38.851,38.851,38.7659,38.8014,40615.0
2017-08-02 10:05:00,54.73,54.78,54.67,54.68,19591.0,38.8014,38.8368,38.7589,38.7659,19591.0
2017-08-02 10:10:00,54.69,54.79,54.59,54.79,31057.0,38.773,38.8439,38.7021,38.8439,31057.0
2017-08-02 10:15:00,54.77,54.78,54.63,54.67,12703.0,38.8297,38.8368,38.7305,38.7589,12703.0
2017-08-02 10:20:00,54.64,54.77,54.63,54.67,15682.0,38.7376,38.8297,38.7305,38.7589,15682.0
2017-08-02 10:25:00,54.67,54.75,54.62,54.64,14142.0,38.7589,38.8156,38.7234,38.7376,14142.0
2017-08-02 10:30:00,54.64,54.68,54.52,54.53,29139.0,38.7376,38.7659,38.6525,38.6596,29139.0
2017-08-02 10:35:00,54.53,54.72,54.53,54.71,11052.0,38.6596,38.7943,38.6596,38.7872,11052.0
2017-08-02 10:40:00,54.71,54.72,54.57,54.6,13912.0,38.7872,38.7943,38.688,38.7092,13912.0
2017-08-02 10:45:00,54.57,54.57,54.38,54.41,32171.0,38.688,38.688,38.5533,38.5745,32171.0
2017-08-02 10:50:00,54.41,54.49,54.38,54.46,48252.0,38.5745,38.6312,38.5533,38.61,48252.0
2017-08-02 10:55:00,54.45,54.47,54.43,54.46,16681.0,38.6029,38.6171,38.5887,38.61,16681.0
2017-08-02 11:00:00,54.47,54.51,54.37,54.46,29329.0,38.6171,38.6454,38.5462,38.61,29329.0
2017-08-02 11:05:00,54.47,54.69,54.44,54.69,43157.0,38.6171,38.773,38.5958,38.773,43157.0
2017-08-02 11:10:00,54.68,54.68,54.55,54.57,12540.0,38.7659,38.7659,38.6738,38.688,12540.0
2017-08-02 11:15:00,54.59,54.66,54.55,54.58,22928.0,38.7021,38.7518,38.6738,38.695,22928.0
2017-08-02 11:20:00,54.58,54.59,54.48,54.54,34360.0,38.695,38.7021,38.6242,38.6667,34360.0
2017-08-02 11:25:00,54.53,54.65,54.53,54.64,4604.0,38.6596,38.7447,38.6596,38.7376,4604.0
2017-08-02 11:30:00,54.64,54.66,54.52,54.52,15427.0,38.7376,38.7518,38.6525,38.6525,15427.0
2017-08-02 11:35:00,54.53,54.59,54.52,54.54,5787.0,38.6596,38.7021,38.6525,38.6667,5787.0
2017-08-02 11:40:00,54.53,54.6,54.53,54.6,3486.0,38.6596,38.7092,38.6596,38.7092,3486.0
2017-08-02 11:45:00,54.58,54.62,54.57,54.6,7544.0,38.695,38.7234,38.688,38.7092,7544.0
2017-08-02 11:50:00,54.6,54.6,54.5,54.51,9697.0,38.7092,38.7092,38.6383,38.6454,9697.0
2017-08-02 11:55:00,54.5,54.54,54.43,54.46,25863.0,38.6383,38.6667,38.5887,38.61,25863.0
2017-08-02 12:00:00,54.46,54.46,54.39,54.41,22615.0,38.61,38.61,38.5603,38.5745,22615.0
2017-08-02 12:05:00,54.42,54.51,54.42,54.49,12562.0,38.5816,38.6454,38.5816,38.6312,12562.0
2017-08-02 12:10:00,54.47,54.47,54.4,54.41,16200.0,38.6171,38.6171,38.5674,38.5745,16200.0
2017-08-02 12:15:00,54.41,54.41,54.38,54.39,6300.0,38.5745,38.5745,38.5533,38.5603,6300.0
2017-08-02 12:20:00,54.39,54.42,54.36,54.37,50726.0,38.5603,38.5816,38.5391,38.5462,50726.0
2017-08-02 12:25:00,54.37,54.45,54.37,54.42,10841.0,38.5462,38.6029,38.5462,38.5816,10841.0
2017-08-02 12:30:00,54.41,54.41,54.29,54.31,18943.0,38.5745,38.5745,38.4894,38.5036,18943.0
2017-08-02 12:35:00,54.3,54.35,54.22,54.23,52027.0,38.4965,38.532,38.4398,38.4469,52027.0
2017-08-02 12:40:00,54.23,54.29,54.2,54.28,25115.0,38.4469,38.4894,38.4256,38.4824,25115.0
2017-08-02 12:45:00,54.27,54.29,54.22,54.24,11322.0,38.4753,38.4894,38.4398,38.454,11322.0
2017-08-02 12:50:00,54.24,54.24,54.16,54.18,41362.0,38.454,38.454,38.3973,38.4115,41362.0
2017-08-02 12:55:00,54.18,54.24,54.17,54.24,11128.0,38.4115,38.454,38.4044,38.454,11128.0
2017-08-02 13:00:00,54.23,54.32,54.22,54.3,16748.0,38.4469,38.5107,38.4398,38.4965,16748.0
2017-08-02 13:05:00,54.3,54.35,54.28,54.35,21062.0,38.4965,38.532,38.4824,38.532,21062.0
2017-08-02 13:10:00,54.35,54.38,54.32,54.38,15016.0,38.532,38.5533,38.5107,38.5533,15016.0
2017-08-02 13:15:00,54.38,54.38,54.36,54.37,11291.0,38.5533,38.5533,38.5391,38.5462,11291.0
2017-08-02 13:20:00,54.36,54.41,54.36,54.38,26285.0,38.5391,38.5745,38.5391,38.5533,26285.0
2017-08-02 13:25:00,54.38,54.44,54.36,54.42,13470.0,38.5533,38.5958,38.5391,38.5816,13470.0
2017-08-02 13:30:00,54.41,54.42,54.33,54.33,8749.0,38.5745,38.5816,38.5178,38.5178,8749.0
2017-08-02 13:35:00,54.32,54.36,54.27,54.29,30143.0,38.5107,38.5391,38.4753,38.4894,30143.0
2017-08-02 13:40:00,54.29,54.31,54.27,54.3,25007.0,38.4894,38.5036,38.4753,38.4965,25007.0
2017-08-02 13:45:00,54.31,54.35,54.29,54.33,31162.0,38.5036,38.532,38.4894,38.5178,31162.0
2017-08-02 13:50:00,54.33,54.34,54.32,54.33,8018.0,38.5178,38.5249,38.5107,38.5178,8018.0
2017-08-02 13:55:00,54.33,54.33,54.29,54.3,9451.0,38.5178,38.5178,38.4894,38.4965,9451.0
2017-08-02 14:00:00,54.3,54.33,54.29,54.32,18624.0,38.4965,38.5178,38.4894,38.5107,18624.0
2017-08-02 14:05:00,54.32,54.46,54.32,54.46,27968.0,38.5107,38.61,38.5107,38.61,27968.0
2017-08-02 14:10:00,54.46,54.51,54.46,54.46,10882.0,38.61,38.6454,38.61,38.61,10882.0
2017-08-02 14:15:00,54.47,54.53,54.46,54.48,11522.0,38.6171,38.6596,38.61,38.6242,11522.0
2017-08-02 14:20:00,54.47,54.55,54.46,54.5,9612.0,38.6171,38.6738,38.61,38.6383,9612.0
2017-08-02 14:25:00,54.51,54.59,54.51,54.57,24408.0,38.6454,38.7021,38.6454,38.688,24408.0
2017-08-02 14:30:00,54.57,54.61,54.55,54.55,30171.0,38.688,38.7163,38.6738,38.6738,30171.0
2017-08-02 14:35:00,54.55,54.65,54.52,54.6,15405.0,38.6738,38.7447,38.6525,38.7092,15405.0
2017-08-02 14:40:00,54.6,54.6,54.56,54.57,6409.0,38.7092,38.7092,38.6809,38.688,6409.0
2017-08-02 14:45:00,54.56,54.58,54.52,54.54,13488.0,38.6809,38.695,38.6525,38.6667,13488.0
2017-08-02 14:50:00,54.54,54.55,54.51,54.51,6270.0,38.6667,38.6738,38.6454,38.6454,6270.0
2017-08-02 14:55:00,54.51,54.52,54.47,54.48,6700.0,38.6454,38.6525,38.6171,38.6242,6700.0
2017-08-02 15:00:00,54.47,54.51,54.46,54.5,12340.0,38.6171,38.6454,38.61,38.6383,12340.0
2017-08-02 15:05:00,54.48,54.5,54.48,54.49,8412.0,38.6242,38.6383,38.6242,38.6312,8412.0
2017-08-02 15:10:00,54.49,54.51,54.48,54.5,10368.0,38.6312,38.6454,38.6242,38.6383,10368.0
2017-08-02 15:15:00,54.49,54.51,54.46,54.51,20833.0,38.6312,38.6454,38.61,38.6454,20833.0
2017-08-02 15:20:00,54.51,54.55,54.49,54.55,21889.0,38.6454,38.6738,38.6312,38.6738,21889.0
2017-08-02 15:25:00,54.55,54.57,54.45,54.46,27836.0,38.6738,38.688,38.6029,38.61,27836.0
2017-08-02 15:30:00,54.46,54.49,54.45,54.46,20116.0,38.61,38.6312,38.6029,38.61,20116.0
2017-08-02 15:35:00,54.47,54.51,54.46,54.51,28867.0,38.6171,38.6454,38.61,38.6454,28867.0
2017-08-02 15:40:00,54.52,54.52,54.47,54.49,27481.0,38.6525,38.6525,38.6171,38.6312,27481.0
2017-08-02 15:45:00,54.5,54.52,54.5,54.52,40164.0,38.6383,38.6525,38.6383,38.6525,40164.0
2017-08-02 15:50:00,54.52,54.53,54.51,54.51,44356.0,38.6525,38.6596,38.6454,38.6454,44356.0
2017-08-02 15:55:00,54.51,54.55,54.51,54.53,122765.0,38.6454,38.6738,38.6454,38.6596,122765.0
2017-08-03 09:30:00,54.5,54.72,54.19,54.71,98051.0,38.6383,38.7943,38.4186,38.7872,98051.0
2017-08-03 09:35:00,54.74,54.89,54.65,54.74,64660.0,38.8085,38.9148,38.7447,38.8085,64660.0
2017-08-03 09:40:00,54.75,54.76,54.51,54.52,26178.0,38.8156,38.8227,38.6454,38.6525,26178.0
2017-08-03 09:45:00,54.51,54.65,54.5,54.57,42555.0,38.6454,38.7447,38.6383,38.688,42555.0
2017-08-03 09:50:00,54.56,54.56,54.4,54.48,72456.0,38.6809,38.6809,38.5674,38.6242,72456.0
2017-08-03 09:55:00,54.47,54.62,54.47,54.51,15409.0,38.6171,38.7234,38.6171,38.6454,15409.0
2017-08-03 10:00:00,54.55,54.62,54.52,54.54,19549.0,38.6738,38.7234,38.6525,38.6667,19549.0
2017-08-03 10:05:00,54.55,54.62,54.53,54.6,13888.0,38.6738,38.7234,38.6596,38.7092,13888.0
2017-08-03 10:10:00,54.6,54.6,54.47,54.47,11644.0,38.7092,38.7092,38.6171,38.6171,11644.0
2017-08-03 10:15:00,54.49,54.58,54.46,54.55,18927.0,38.6312,38.695,38.61,38.6738,18927.0
2017-08-03 10:20:00,54.55,54.63,54.5,54.51,10314.0,38.6738,38.7305,38.6383,38.6454,10314.0
2017-08-03 10:25:00,54.51,54.64,54.5,54.64,14141.0,38.6454,38.7376,38.6383,38.7376,14141.0
2017-08-03 10:30:00,54.66,54.72,54.6,54.66,23141.0,38.7518,38.7943,38.7092,38.7518,23141.0
2017-08-03 10:35:00,54.66,54.68,54.59,54.6,28077.0,38.7518,38.7659,38.7021,38.7092,28077.0
2017-08-03 10:40:00,54.59,54.59,54.5,54.5,17837.0,38.7021,38.7021,38.6383,38.6383,17837.0
2017-08-03 10:45:00,54.51,54.57,54.5,54.52,12131.0,38.6454,38.688,38.6383,38.6525,12131.0
2017-08-03 10:50:00,54.51,54.51,54.47,54.47,10500.0,38.6454,38.6454,38.6171,38.6171,10500.0
2017-08-03 10:55:00,54.47,54.58,54.47,54.58,10817.0,38.6171,38.695,38.6171,38.695,10817.0
2017-08-03 11:00:00,54.58,54.59,54.53,54.55,11463.0,38.695,38.7021,38.6596,38.6738,11463.0
2017-08-03 11:05:00,54.57,54.57,54.51,54.55,11599.0,38.688,38.688,38.6454,38.6738,11599.0
2017-08-03 11:10:00,54.55,54.56,54.41,54.42,10806.0,38.6738,38.6809,38.5745,38.5816,10806.0
2017-08-03 11:15:00,54.45,54.5,54.38,54.5,11718.0,38.6029,38.6383,38.5533,38.6383,11718.0
2017-08-03 11:20:00,54.49,54.51,54.25,54.27,41624.0,38.6312,38.6454,38.4611,38.4753,41624.0
2017-08-03 11:25:00,54.26,54.26,54.1,54.13,35355.0,38.4682,38.4682,38.3547,38.376,35355.0
2017-08-03 11:30:00,54.13,54.21,54.1,54.11,31525.0,38.376,38.4327,38.3547,38.3618,31525.0
2017-08-03 11:35:00,54.11,54.15,54.09,54.13,32783.0,38.3618,38.3902,38.3477,38.376,32783.0
2017-08-03 11:40:00,54.13,54.21,54.11,54.19,19308.0,38.376,38.4327,38.3618,38.4186,19308.0
2017-08-03 11:45:00,54.21,54.35,54.21,54.34,12245.0,38.4327,38.532,38.4327,38.5249,12245.0
2017-08-03 11:50:00,54.35,54.42,54.27,54.4,72557.0,38.532,38.5816,38.4753,38.5674,72557.0
2017-08-03 11:55:00,54.39,54.51,54.39,54.47,8778.0,38.5603,38.6454,38.5603,38.6171,8778.0
2017-08-03 12:00:00,54.45,54.46,54.37,54.37,4493.0,38.6029,38.61,38.5462,38.5462,4493.0
2017-08-03 12:05:00,54.35,54.37,54.27,54.29,14909.0,38.532,38.5462,38.4753,38.4894,14909.0
2017-08-03 12:10:00,54.29,54.3,54.25,54.3,12576.0,38.4894,38.4965,38.4611,38.4965,12576.0
2017-08-03 12:15:00,54.29,54.3,54.24,54.28,9624.0,38.4894,38.4965,38.454,38.4824,9624.0
2017-08-03 12:20:00,54.29,54.31,54.21,54.24,15999.0,38.4894,38.5036,38.4327,38.454,15999.0
2017-08-03 12:25:00,54.23,54.23,54.2,54.2,6194.0,38.4469,38.4469,38.4256,38.4256,6194.0
2017-08-03 12:30:00,54.19,54.22,54.18,54.2,17712.0,38.4186,38.4398,38.4115,38.4256,17712.0
2017-08-03 12:35:00,54.2,54.21,54.18,54.2,5285.0,38.4256,38.4327,38.4115,38.4256,5285.0
2017-08-03 12:40:00,54.2,54.2,54.16,54.17,6901.0,38.4256,38.4256,38.3973,38.4044,6901.0
2017-08-03 12:45:00,54.17,54.19,54.15,54.16,7500.0,38.4044,38.4186,38.3902,38.3973,7500.0
2017-08-03 12:50:00,54.15,54.18,54.15,54.17,6634.0,38.3902,38.4115,38.3902,38.4044,6634.0
2017-08-03 12:55:00,54.17,54.18,54.15,54.15,7160.0,38.4044,38.4115,38.3902,38.3902,7160.0
2017-08-03 13:00:00,54.15,54.17,54.13,54.13,4902.0,38.3902,38.4044,38.376,38.376,4902.0
2017-08-03 13:05:00,54.12,54.14,54.11,54.12,5515.0,38.3689,38.3831,38.3618,38.3689,5515.0
2017-08-03 13:10:00,54.11,54.13,54.01,54.02,78444.0,38.3618,38.376,38.2909,38.298,78444.0
2017-08-03 13:15:00,54.03,54.05,53.93,54.03,56801.0,38.3051,38.3193,38.2342,38.3051,56801.0
2017-08-03 13:20:00,54.03,54.05,53.99,53.99,17401.0,38.3051,38.3193,38.2768,38.2768,17401.0
2017-08-03 13:25:00,53.99,53.99,53.85,53.94,45161.0,38.2768,38.2768,38.1775,38.2413,45161.0
2017-08-03 13:30:00,53.95,53.96,53.84,53.88,46591.0,38.2484,38.2555,38.1704,38.1988,46591.0
2017-08-03 13:35:00,53.87,53.89,53.84,53.89,12670.0,38.1917,38.2059,38.1704,38.2059,12670.0
2017-08-03 13:40:00,53.89,53.94,53.85,53.94,93117.0,38.2059,38.2413,38.1775,38.2413,93117.0
2017-08-03 13:45:00,53.94,53.94,53.8,53.8,22972.0,38.2413,38.2413,38.1421,38.1421,22972.0
2017-08-03 13:50:00,53.81,53.92,53.81,53.88,29802.0,38.1491,38.2271,38.1491,38.1988,29802.0
2017-08-03 13:55:00,53.87,53.88,53.8,53.83,32806.0,38.1917,38.1988,38.1421,38.1633,32806.0
2017-08-03 14:00:00,53.84,53.87,53.8,53.83,35798.0,38.1704,38.1917,38.1421,38.1633,35798.0
2017-08-03 14:05:00,53.83,53.84,53.78,53.79,29131.0,38.1633,38.1704,38.1279,38.135,29131.0
2017-08-03 14:10:00,53.79,53.8,53.72,53.73,21148.0,38.135,38.1421,38.0853,38.0924,21148.0
2017-08-03 14:15:00,53.73,53.86,53.72,53.8,57401.0,38.0924,38.1846,38.0853,38.1421,57401.0
2017-08-03 14:20:00,53.8,53.85,53.76,53.77,55714.0,38.1421,38.1775,38.1137,38.1208,55714.0
2017-08-03 14:25:00,53.78,53.8,53.75,53.78,21828.0,38.1279,38.1421,38.1066,38.1279,21828.0
2017-08-03 14:30:00,53.78,53.79,53.74,53.75,32180.0,38.1279,38.135,38.0995,38.1066,32180.0
2017-08-03 14:35:00,53.75,53.75,53.65,53.66,34174.0,38.1066,38.1066,38.0357,38.0428,34174.0
2017-08-03 14:40:00,53.66,53.66,53.61,53.63,34765.0,38.0428,38.0428,38.0074,38.0215,34765.0
2017-08-03 14:45:00,53.63,53.63,53.59,53.62,49584.0,38.0215,38.0215,37.9932,38.0144,49584.0
2017-08-03 14:50:00,53.61,53.62,53.54,53.55,39795.0,38.0074,38.0144,37.9577,37.9648,39795.0
2017-08-03 14:55:00,53.55,53.59,53.54,53.58,23491.0,37.9648,37.9932,37.9577,37.9861,23491.0
2017-08-03 15:00:00,53.58,53.64,53.58,53.61,39198.0,37.9861,38.0286,37.9861,38.0074,39198.0
2017-08-03 15:05:00,53.61,53.62,53.57,53.58,48743.0,38.0074,38.0144,37.979,37.9861,48743.0
2017-08-03 15:10:00,53.58,53.66,53.58,53.61,29733.0,37.9861,38.0428,37.9861,38.0074,29733.0
2017-08-03 15:15:00,53.62,53.65,53.58,53.62,36949.0,38.0144,38.0357,37.9861,38.0144,36949.0
2017-08-03 15:20:00,53.63,53.67,53.59,53.61,103182.0,38.0215,38.0499,37.9932,38.0074,103182.0
2017-08-03 15:25:00,53.61,53.68,53.6,53.64,32668.0,38.0074,38.057,38.0003,38.0286,32668.0
2017-08-03 15:30:00,53.64,53.64,53.49,53.55,67818.0,38.0286,38.0286,37.9223,37.9648,67818.0
2017-08-03 15:35:00,53.55,53.61,53.5,53.55,68129.0,37.9648,38.0074,37.9294,37.9648,68129.0
2017-08-03 15:40:00,53.55,53.55,53.49,53.51,70450.0,37.9648,37.9648,37.9223,37.9365,70450.0
2017-08-03 15:45:00,53.51,53.6,53.5,53.59,64909.0,37.9365,38.0003,37.9294,37.9932,64909.0
2017-08-03 15:50:00,53.59,53.7,53.58,53.7,85459.0,37.9932,38.0712,37.9861,38.0712,85459.0
2017-08-03 15:55:00,53.69,53.73,53.65,53.66,170193.0,38.0641,38.0924,38.0357,38.0428,170193.0
2017-08-04 09:30:00,53.92,54.05,53.84,54.04,22781.0,38.2271,38.3193,38.1704,38.3122,22781.0
2017-08-04 09:35:00,54.07,54.1,53.95,54.07,6290.0,38.3335,38.3547,38.2484,38.3335,6290.0
2017-08-04 09:40:00,54.05,54.14,53.98,54.0,12586.0,38.3193,38.3831,38.2697,38.2839,12586.0
2017-08-04 09:45:00,54.0,54.1,53.94,54.04,12725.0,38.2839,38.3547,38.2413,38.3122,12725.0
2017-08-04 09:50:00,54.01,54.06,53.97,54.02,6616.0,38.2909,38.3264,38.2626,38.298,6616.0
2017-08-04 09:55:00,54.02,54.04,53.94,53.96,11333.0,38.298,38.3122,38.2413,38.2555,11333.0
2017-08-04 10:00:00,53.96,54.05,53.95,53.97,17385.0,38.2555,38.3193,38.2484,38.2626,17385.0
2017-08-04 10:05:00,54.0,54.08,53.99,54.0,22869.0,38.2839,38.3406,38.2768,38.2839,22869.0
2017-08-04 10:10:00,54.01,54.05,53.97,54.05,19633.0,38.2909,38.3193,38.2626,38.3193,19633.0
2017-08-04 10:15:00,54.05,54.06,53.99,54.03,28454.0,38.3193,38.3264,38.2768,38.3051,28454.0
2017-08-04 10:20:00,54.02,54.05,54.0,54.02,12441.0,38.298,38.3193,38.2839,38.298,12441.0
2017-08-04 10:25:00,54.02,54.09,54.02,54.09,14986.0,38.298,38.3477,38.298,38.3477,14986.0
2017-08-04 10:30:00,54.08,54.23,54.08,54.18,27278.0,38.3406,38.4469,38.3406,38.4115,27278.0
2017-08-04 10:35:00,54.18,54.29,54.14,54.14,16842.0,38.4115,38.4894,38.3831,38.3831,16842.0
2017-08-04 10:40:00,54.13,54.24,54.1,54.24,12400.0,38.376,38.454,38.3547,38.454,12400.0
2017-08-04 10:45:00,54.24,54.29,54.19,54.27,14822.0,38.454,38.4894,38.4186,38.4753,14822.0
2017-08-04 10:50:00,54.27,54.31,54.18,54.23,13285.0,38.4753,38.5036,38.4115,38.4469,13285.0
2017-08-04 10:55:00,54.23,54.24,54.14,54.18,14649.0,38.4469,38.454,38.3831,38.4115,14649.0
2017-08-04 11:00:00,54.17,54.22,54.14,54.2,24337.0,38.4044,38.4398,38.3831,38.4256,24337.0
2017-08-04 11:05:00,54.2,54.24,54.19,54.23,14892.0,38.4256,38.454,38.4186,38.4469,14892.0
2017-08-04 11:10:00,54.22,54.32,54.2,54.24,22692.0,38.4398,38.5107,38.4256,38.454,22692.0
2017-08-04 11:15:00,54.22,54.27,54.2,54.24,11986.0,38.4398,38.4753,38.4256,38.454,11986.0
2017-08-04 11:20:00,54.24,54.24,54.16,54.19,5723.0,38.454,38.454,38.3973,38.4186,5723.0
2017-08-04 11:25:00,54.17,54.24,54.17,54.2,11149.0,38.4044,38.454,38.4044,38.4256,11149.0
2017-08-04 11:30:00,54.2,54.21,54.16,54.2,6184.0,38.4256,38.4327,38.3973,38.4256,6184.0
2017-08-04 11:35:00,54.2,54.2,54.15,54.18,3932.0,38.4256,38.4256,38.3902,38.4115,3932.0
2017-08-04 11:40:00,54.18,54.26,54.18,54.25,11296.0,38.4115,38.4682,38.4115,38.4611,11296.0
2017-08-04 11:45:00,54.24,54.28,54.2,54.22,13808.0,38.454,38.4824,38.4256,38.4398,13808.0
2017-08-04 11:50:00,54.2,54.3,54.17,54.25,20632.0,38.4256,38.4965,38.4044,38.4611,20632.0
2017-08-04 11:55:00,54.22,54.23,54.12,54.14,11508.0,38.4398,38.4469,38.3689,38.3831,11508.0
2017-08-04 12:00:00,54.14,54.21,54.13,54.16,9426.0,38.3831,38.4327,38.376,38.3973,9426.0
2017-08-04 12:05:00,54.17,54.2,54.16,54.18,5230.0,38.4044,38.4256,38.3973,38.4115,5230.0
2017-08-04 12:10:00,54.17,54.21,54.15,54.21,10679.0,38.4044,38.4327,38.3902,38.4327,10679.0
2017-08-04 12:15:00,54.2,54.21,54.16,54.16,7309.0,38.4256,38.4327,38.3973,38.3973,7309.0
2017-08-04 12:20:00,54.16,54.17,54.1,54.11,15168.0,38.3973,38.4044,38.3547,38.3618,15168.0
2017-08-04 12:25:00,54.11,54.17,54.11,54.16,7671.0,38.3618,38.4044,38.3618,38.3973,7671.0
2017-08-04 12:30:00,54.16,54.17,54.14,54.15,7031.0,38.3973,38.4044,38.3831,38.3902,7031.0
2017-08-04 12:35:00,54.15,54.16,54.13,54.14,8100.0,38.3902,38.3973,38.376,38.3831,8100.0
2017-08-04 12:40:00,54.15,54.15,54.11,54.12,3600.0,38.3902,38.3902,38.3618,38.3689,3600.0
2017-08-04 12:45:00,54.12,54.16,54.1,54.11,5276.0,38.3689,38.3973,38.3547,38.3618,5276.0
2017-08-04 12:50:00,54.11,54.12,54.08,54.11,7195.0,38.3618,38.3689,38.3406,38.3618,7195.0
2017-08-04 12:55:00,54.11,54.11,54.06,54.06,8609.0,38.3618,38.3618,38.3264,38.3264,8609.0
2017-08-04 13:00:00,54.07,54.09,54.06,54.09,5000.0,38.3335,38.3477,38.3264,38.3477,5000.0
2017-08-04 13:05:00,54.09,54.09,54.05,54.08,10514.0,38.3477,38.3477,38.3193,38.3406,10514.0
2017-08-04 13:10:00,54.08,54.1,54.05,54.06,5464.0,38.3406,38.3547,38.3193,38.3264,5464.0
2017-08-04 13:15:00,54.05,54.06,54.01,54.01,7728.0,38.3193,38.3264,38.2909,38.2909,7728.0
2017-08-04 13:20:00,54.01,54.04,54.01,54.04,8120.0,38.2909,38.3122,38.2909,38.3122,8120.0
2017-08-04 13:25:00,54.03,54.04,54.0,54.01,8388.0,38.3051,38.3122,38.2839,38.2909,8388.0
2017-08-04 13:30:00,54.01,54.05,54.0,54.03,9988.0,38.2909,38.3193,38.2839,38.3051,9988.0
2017-08-04 13:35:00,54.02,54.04,54.0,54.01,9445.0,38.298,38.3122,38.2839,38.2909,9445.0
2017-08-04 13:40:00,54.01,54.03,53.99,54.0,10069.0,38.2909,38.3051,38.2768,38.2839,10069.0
2017-08-04 13:45:00,54.0,54.03,53.97,53.98,9003.0,38.2839,38.3051,38.2626,38.2697,9003.0
2017-08-04 13:50:00,53.99,53.99,53.92,53.93,7992.0,38.2768,38.2768,38.2271,38.2342,7992.0
2017-08-04 13:55:00,53.93,53.97,53.93,53.96,3115.0,38.2342,38.2626,38.2342,38.2555,3115.0
2017-08-04 14:00:00,53.95,53.99,53.91,53.93,16575.0,38.2484,38.2768,38.22,38.2342,16575.0
2017-08-04 14:05:00,53.92,53.93,53.87,53.89,6001.0,38.2271,38.2342,38.1917,38.2059,6001.0
2017-08-04 14:10:00,53.89,53.89,53.86,53.88,8542.0,38.2059,38.2059,38.1846,38.1988,8542.0
2017-08-04 14:15:00,53.89,53.9,53.86,53.86,11320.0,38.2059,38.213,38.1846,38.1846,11320.0
2017-08-04 14:20:00,53.85,53.89,53.83,53.84,14245.0,38.1775,38.2059,38.1633,38.1704,14245.0
2017-08-04 14:25:00,53.83,53.88,53.83,53.88,9034.0,38.1633,38.1988,38.1633,38.1988,9034.0
2017-08-04 14:30:00,53.87,53.89,53.85,53.85,9840.0,38.1917,38.2059,38.1775,38.1775,9840.0
2017-08-04 14:35:00,53.85,53.88,53.84,53.87,5466.0,38.1775,38.1988,38.1704,38.1917,5466.0
2017-08-04 14:40:00,53.87,53.89,53.85,53.86,7854.0,38.1917,38.2059,38.1775,38.1846,7854.0
2017-08-04 14:45:00,53.87,53.89,53.83,53.86,9037.0,38.1917,38.2059,38.1633,38.1846,9037.0
2017-08-04 14:50:00,53.86,53.86,53.78,53.78,15108.0,38.1846,38.1846,38.1279,38.1279,15108.0
2017-08-04 14:55:00,53.79,53.81,53.77,53.77,13353.0,38.135,38.1491,38.1208,38.1208,13353.0
2017-08-04 15:00:00,53.77,53.8,53.76,53.78,13435.0,38.1208,38.1421,38.1137,38.1279,13435.0
2017-08-04 15:05:00,53.78,53.78,53.74,53.75,11641.0,38.1279,38.1279,38.0995,38.1066,11641.0
2017-08-04 15:10:00,53.75,53.8,53.74,53.8,17528.0,38.1066,38.1421,38.0995,38.1421,17528.0
2017-08-04 15:15:00,53.8,53.81,53.77,53.79,10249.0,38.1421,38.1491,38.1208,38.135,10249.0
2017-08-04 15:20:00,53.79,53.82,53.78,53.8,9534.0,38.135,38.1562,38.1279,38.1421,9534.0
2017-08-04 15:25:00,53.8,53.81,53.76,53.76,14955.0,38.1421,38.1491,38.1137,38.1137,14955.0
2017-08-04 15:30:00,53.77,53.83,53.76,53.81,29087.0,38.1208,38.1633,38.1137,38.1491,29087.0
2017-08-04 15:35:00,53.82,53.85,53.81,53.84,25141.0,38.1562,38.1775,38.1491,38.1704,25141.0
2017-08-04 15:40:00,53.83,53.87,53.83,53.83,20494.0,38.1633,38.1917,38.1633,38.1633,20494.0
2017-08-04 15:45:00,53.84,53.9,53.83,53.87,40554.0,38.1704,38.213,38.1633,38.1917,40554.0
2017-08-04 15:50:00,53.87,53.91,53.84,53.87,42061.0,38.1917,38.22,38.1704,38.1917,42061.0
2017-08-04 15:55:00,53.88,53.93,53.87,53.91,120063.0,38.1988,38.2342,38.1917,38.22,120063.0
2017-08-07 09:30:00,54.02,54.14,53.99,54.11,34093.0,38.298,38.3831,38.2768,38.3618,34093.0
2017-08-07 09:35:00,54.15,54.2,54.04,54.2,12966.0,38.3902,38.4256,38.3122,38.4256,12966.0
2017-08-07 09:40:00,54.18,54.2,54.06,54.06,17169.0,38.4115,38.4256,38.3264,38.3264,17169.0
2017-08-07 09:45:00,54.05,54.26,54.05,54.21,10990.0,38.3193,38.4682,38.3193,38.4327,10990.0
2017-08-07 09:50:00,54.2,54.25,54.16,54.17,14216.0,38.4256,38.4611,38.3973,38.4044,14216.0
2017-08-07 09:55:00,54.17,54.2,54.09,54.09,6926.0,38.4044,38.4256,38.3477,38.3477,6926.0
2017-08-07 10:00:00,54.09,54.09,53.95,53.97,19943.0,38.3477,38.3477,38.2484,38.2626,19943.0
2017-08-07 10:05:00,53.96,54.06,53.96,53.96,29357.0,38.2555,38.3264,38.2555,38.2555,29357.0
2017-08-07 10:10:00,53.96,54.08,53.95,54.01,26475.0,38.2555,38.3406,38.2484,38.2909,26475.0
2017-08-07 10:15:00,54.01,54.01,53.91,53.92,11915.0,38.2909,38.2909,38.22,38.2271,11915.0
2017-08-07 10:20:00,53.92,53.93,53.82,53.82,25260.0,38.2271,38.2342,38.1562,38.1562,25260.0
2017-08-07 10:25:00,53.83,53.84,53.8,53.83,13944.0,38.1633,38.1704,38.1421,38.1633,13944.0
2017-08-07 10:30:00,53.83,53.99,53.82,53.99,18277.0,38.1633,38.2768,38.1562,38.2768,18277.0
2017-08-07 10:35:00,54.0,54.04,53.99,54.04,12790.0,38.2839,38.3122,38.2768,38.3122,12790.0
2017-08-07 10:40:00,54.03,54.07,54.01,54.05,15445.0,38.3051,38.3335,38.2909,38.3193,15445.0
2017-08-07 10:45:00,54.05,54.18,54.04,54.09,46135.0,38.3193,38.4115,38.3122,38.3477,46135.0
2017-08-07 10:50:00,54.05,54.14,54.05,54.13,13960.0,38.3193,38.3831,38.3193,38.376,13960.0
2017-08-07 10:55:00,54.12,54.16,54.1,54.1,11858.0,38.3689,38.3973,38.3547,38.3547,11858.0
2017-08-07 11:00:00,54.08,54.08,54.03,54.07,10599.0,38.3406,38.3406,38.3051,38.3335,10599.0
2017-08-07 11:05:00,54.08,54.08,54.03,54.03,5706.0,38.3406,38.3406,38.3051,38.3051,5706.0
2017-08-07 11:10:00,54.04,54.05,54.02,54.03,7900.0,38.3122,38.3193,38.298,38.3051,7900.0
2017-08-07 11:15:00,54.03,54.03,53.99,53.99,8893.0,38.3051,38.3051,38.2768,38.2768,8893.0
2017-08-07 11:20:00,53.99,54.0,53.97,53.99,7296.0,38.2768,38.2839,38.2626,38.2768,7296.0
2017-08-07 11:25:00,53.99,53.99,53.95,53.97,9508.0,38.2768,38.2768,38.2484,38.2626,9508.0
2017-08-07 11:30:00,53.95,53.96,53.87,53.9,7148.0,38.2484,38.2555,38.1917,38.213,7148.0
2017-08-07 11:35:00,53.9,53.96,53.89,53.95,7891.0,38.213,38.2555,38.2059,38.2484,7891.0
2017-08-07 11:40:00,53.95,53.96,53.94,53.94,2986.0,38.2484,38.2555,38.2413,38.2413,2986.0
2017-08-07 11:45:00,53.94,54.08,53.94,54.07,12806.0,38.2413,38.3406,38.2413,38.3335,12806.0
2017-08-07 11:50:00,54.05,54.15,54.05,54.11,10120.0,38.3193,38.3902,38.3193,38.3618,10120.0
2017-08-07 11:55:00,54.12,54.12,54.07,54.09,7304.0,38.3689,38.3689,38.3335,38.3477,7304.0
2017-08-07 12:00:00,54.09,54.15,54.07,54.15,7515.0,38.3477,38.3902,38.3335,38.3902,7515.0
2017-08-07 12:05:00,54.14,54.19,54.12,54.12,6679.0,38.3831,38.4186,38.3689,38.3689,6679.0
2017-08-07 12:10:00,54.12,54.14,54.11,54.12,7612.0,38.3689,38.3831,38.3618,38.3689,7612.0
2017-08-07 12:15:00,54.12,54.14,54.1,54.11,11077.0,38.3689,38.3831,38.3547,38.3618,11077.0
2017-08-07 12:20:00,54.11,54.13,54.03,54.1,30743.0,38.3618,38.376,38.3051,38.3547,30743.0
2017-08-07 12:25:00,54.1,54.11,54.07,54.07,8541.0,38.3547,38.3618,38.3335,38.3335,8541.0
2017-08-07 12:30:00,54.08,54.08,54.06,54.07,2690.0,38.3406,38.3406,38.3264,38.3335,2690.0
2017-08-07 12:35:00,54.06,54.08,54.06,54.08,5675.0,38.3264,38.3406,38.3264,38.3406,5675.0
2017-08-07 12:40:00,54.08,54.1,54.07,54.08,7125.0,38.3406,38.3547,38.3335,38.3406,7125.0
2017-08-07 12:45:00,54.07,54.08,54.06,54.08,7972.0,38.3335,38.3406,38.3264,38.3406,7972.0
2017-08-07 12:50:00,54.07,54.11,54.06,54.1,17984.0,38.3335,38.3618,38.3264,38.3547,17984.0
2017-08-07 12:55:00,54.1,54.12,54.08,54.12,17697.0,38.3547,38.3689,38.3406,38.3689,17697.0
2017-08-07 13:00:00,54.11,54.13,54.09,54.1,7537.0,38.3618,38.376,38.3477,38.3547,7537.0
2017-08-07 13:05:00,54.1,54.11,54.05,54.06,22907.0,38.3547,38.3618,38.3193,38.3264,22907.0
2017-08-07 13:10:00,54.06,54.06,54.01,54.01,5723.0,38.3264,38.3264,38.2909,38.2909,5723.0
2017-08-07 13:15:00,54.01,54.07,54.01,54.05,15711.0,38.2909,38.3335,38.2909,38.3193,15711.0
2017-08-07 13:20:00,54.06,54.08,54.05,54.08,9291.0,38.3264,38.3406,38.3193,38.3406,9291.0
2017-08-07 13:25:00,54.08,54.25,54.07,54.25,24641.0,38.3406,38.4611,38.3335,38.4611,24641.0
2017-08-07 13:30:00,54.24,54.27,54.19,54.21,24901.0,38.454,38.4753,38.4186,38.4327,24901.0
2017-08-07 13:35:00,54.21,54.25,54.2,54.25,14821.0,38.4327,38.4611,38.4256,38.4611,14821.0
2017-08-07 13:40:00,54.25,54.27,54.24,54.25,11785.0,38.4611,38.4753,38.454,38.4611,11785.0
2017-08-07 13:45:00,54.25,54.3,54.24,54.29,20742.0,38.4611,38.4965,38.454,38.4894,20742.0
2017-08-07 13:50:00,54.29,54.3,54.26,54.27,14753.0,38.4894,38.4965,38.4682,38.4753,14753.0
2017-08-07 13:55:00,54.26,54.29,54.25,54.26,7112.0,38.4682,38.4894,38.4611,38.4682,7112.0
2017-08-07 14:00:00,54.26,54.31,54.25,54.31,19136.0,38.4682,38.5036,38.4611,38.5036,19136.0
2017-08-07 14:05:00,54.29,54.3,54.26,54.28,13800.0,38.4894,38.4965,38.4682,38.4824,13800.0
2017-08-07 14:10:00,54.28,54.28,54.24,54.26,10854.0,38.4824,38.4824,38.454,38.4682,10854.0
2017-08-07 14:15:00,54.26,54.32,54.26,54.3,10554.0,38.4682,38.5107,38.4682,38.4965,10554.0
2017-08-07 14:20:00,54.3,54.3,54.27,54.3,7166.0,38.4965,38.4965,38.4753,38.4965,7166.0
2017-08-07 14:25:00,54.3,54.32,54.29,54.3,13378.0,38.4965,38.5107,38.4894,38.4965,13378.0
2017-08-07 14:30:00,54.3,54.33,54.29,54.29,11753.0,38.4965,38.5178,38.4894,38.4894,11753.0
2017-08-07 14:35:00,54.28,54.31,54.26,54.3,13251.0,38.4824,38.5036,38.4682,38.4965,13251.0
2017-08-07 14:40:00,54.31,54.33,54.3,54.33,10118.0,38.5036,38.5178,38.4965,38.5178,10118.0
2017-08-07 14:45:00,54.32,54.33,54.28,54.31,9394.0,38.5107,38.5178,38.4824,38.5036,9394.0
2017-08-07 14:50:00,54.3,54.34,54.29,54.33,22473.0,38.4965,38.5249,38.4894,38.5178,22473.0
2017-08-07 14:55:00,54.32,54.33,54.3,54.32,18032.0,38.5107,38.5178,38.4965,38.5107,18032.0
2017-08-07 15:00:00,54.32,54.33,54.3,54.31,16597.0,38.5107,38.5178,38.4965,38.5036,16597.0
2017-08-07 15:05:00,54.3,54.34,54.28,54.34,25314.0,38.4965,38.5249,38.4824,38.5249,25314.0
2017-08-07 15:10:00,54.34,54.46,54.34,54.46,30253.0,38.5249,38.61,38.5249,38.61,30253.0
2017-08-07 15:15:00,54.46,54.46,54.42,54.45,24528.0,38.61,38.61,38.5816,38.6029,24528.0
2017-08-07 15:20:00,54.44,54.51,54.44,54.5,35649.0,38.5958,38.6454,38.5958,38.6383,35649.0
2017-08-07 15:25:00,54.49,54.49,54.43,54.48,18922.0,38.6312,38.6312,38.5887,38.6242,18922.0
2017-08-07 15:30:00,54.48,54.48,54.41,54.42,23816.0,38.6242,38.6242,38.5745,38.5816,23816.0
2017-08-07 15:35:00,54.43,54.43,54.38,54.39,17595.0,38.5887,38.5887,38.5533,38.5603,17595.0
2017-08-07 15:40:00,54.38,54.39,54.36,54.36,16187.0,38.5533,38.5603,38.5391,38.5391,16187.0
2017-08-07 15:45:00,54.36,54.36,54.31,54.34,29670.0,38.5391,38.5391,38.5036,38.5249,29670.0
2017-08-07 15:50:00,54.34,54.34,54.3,54.3,23476.0,38.5249,38.5249,38.4965,38.4965,23476.0
2017-08-07 15:55:00,54.31,54.33,54.3,54.3,77600.0,38.5036,38.5178,38.4965,38.4965,77600.0
2017-08-08 09:30:00,54.3,54.37,54.15,54.26,17131.0,38.4965,38.5462,38.3902,38.4682,17131.0
2017-08-08 09:35:00,54.28,54.35,54.14,54.14,12372.0,38.4824,38.532,38.3831,38.3831,12372.0
2017-08-08 09:40:00,54.15,54.22,54.11,54.13,3055.0,38.3902,38.4398,38.3618,38.376,3055.0
2017-08-08 09:45:00,54.13,54.19,54.1,54.15,8754.0,38.376,38.4186,38.3547,38.3902,8754.0
2017-08-08 09:50:00,54.15,54.23,54.15,54.23,5751.0,38.3902,38.4469,38.3902,38.4469,5751.0
2017-08-08 09:55:00,54.25,54.25,54.18,54.19,4885.0,38.4611,38.4611,38.4115,38.4186,4885.0
2017-08-08 10:00:00,54.23,54.24,54.18,54.22,4500.0,38.4469,38.454,38.4115,38.4398,4500.0
2017-08-08 10:05:00,54.22,54.25,54.19,54.19,6117.0,38.4398,38.4611,38.4186,38.4186,6117.0
2017-08-08 10:10:00,54.2,54.24,54.19,54.23,12181.0,38.4256,38.454,38.4186,38.4469,12181.0
2017-08-08 10:15:00,54.23,54.34,54.22,54.32,10507.0,38.4469,38.5249,38.4398,38.5107,10507.0
2017-08-08 10:20:00,54.34,54.37,54.31,54.33,12869.0,38.5249,38.5462,38.5036,38.5178,12869.0
2017-08-08 10:25:00,54.33,54.35,54.19,54.21,11712.0,38.5178,38.532,38.4186,38.4327,11712.0
2017-08-08 10:30:00,54.19,54.21,54.1,54.13,9434.0,38.4186,38.4327,38.3547,38.376,9434.0
2017-08-08 10:35:00,54.11,54.16,54.1,54.11,13664.0,38.3618,38.3973,38.3547,38.3618,13664.0
2017-08-08 10:40:00,54.11,54.11,54.0,54.03,16443.0,38.3618,38.3618,38.2839,38.3051,16443.0
2017-08-08 10:45:00,54.04,54.09,53.98,54.09,13943.0,38.3122,38.3477,38.2697,38.3477,13943.0
2017-08-08 10:50:00,54.1,54.13,54.05,54.06,17258.0,38.3547,38.376,38.3193,38.3264,17258.0
2017-08-08 10:55:00,54.05,54.21,54.05,54.2,13708.0,38.3193,38.4327,38.3193,38.4256,13708.0
2017-08-08 11:00:00,54.21,54.25,54.2,54.2,8034.0,38.4327,38.4611,38.4256,38.4256,8034.0
2017-08-08 11:05:00,54.2,54.24,54.2,54.24,1809.0,38.4256,38.454,38.4256,38.454,1809.0
2017-08-08 11:10:00,54.25,54.25,54.16,54.16,7689.0,38.4611,38.4611,38.3973,38.3973,7689.0
2017-08-08 11:15:00,54.18,54.23,54.17,54.17,5053.0,38.4115,38.4469,38.4044,38.4044,5053.0
2017-08-08 11:20:00,54.17,54.22,54.15,54.21,22888.0,38.4044,38.4398,38.3902,38.4327,22888.0
2017-08-08 11:25:00,54.2,54.23,54.17,54.17,8622.0,38.4256,38.4469,38.4044,38.4044,8622.0
2017-08-08 11:30:00,54.17,54.19,54.14,54.18,33420.0,38.4044,38.4186,38.3831,38.4115,33420.0
2017-08-08 11:35:00,54.18,54.2,54.15,54.17,5244.0,38.4115,38.4256,38.3902,38.4044,5244.0
2017-08-08 11:40:00,54.17,54.18,54.16,54.16,2579.0,38.4044,38.4115,38.3973,38.3973,2579.0
2017-08-08 11:45:00,54.15,54.2,54.15,54.19,8092.0,38.3902,38.4256,38.3902,38.4186,8092.0
2017-08-08 11:50:00,54.2,54.26,54.19,54.25,4578.0,38.4256,38.4682,38.4186,38.4611,4578.0
2017-08-08 11:55:00,54.25,54.28,54.24,54.27,6598.0,38.4611,38.4824,38.454,38.4753,6598.0
2017-08-08 12:00:00,54.28,54.31,54.27,54.27,3541.0,38.4824,38.5036,38.4753,38.4753,3541.0
2017-08-08 12:05:00,54.28,54.3,54.26,54.29,9631.0,38.4824,38.4965,38.4682,38.4894,9631.0
2017-08-08 12:10:00,54.29,54.3,54.26,54.26,7076.0,38.4894,38.4965,38.4682,38.4682,7076.0
2017-08-08 12:15:00,54.27,54.28,54.23,54.23,7481.0,38.4753,38.4824,38.4469,38.4469,7481.0
2017-08-08 12:20:00,54.24,54.24,54.18,54.18,17759.0,38.454,38.454,38.4115,38.4115,17759.0
2017-08-08 12:25:00,54.18,54.19,54.15,54.19,6192.0,38.4115,38.4186,38.3902,38.4186,6192.0
2017-08-08 12:30:00,54.18,54.19,54.17,54.18,1100.0,38.4115,38.4186,38.4044,38.4115,1100.0
2017-08-08 12:35:00,54.18,54.19,54.13,54.14,8346.0,38.4115,38.4186,38.376,38.3831,8346.0
2017-08-08 12:40:00,54.12,54.15,54.11,54.12,7594.0,38.3689,38.3902,38.3618,38.3689,7594.0
2017-08-08 12:45:00,54.13,54.13,54.03,54.04,16724.0,38.376,38.376,38.3051,38.3122,16724.0
2017-08-08 12:50:00,54.03,54.03,53.99,53.99,11385.0,38.3051,38.3051,38.2768,38.2768,11385.0
2017-08-08 12:55:00,54.0,54.02,53.97,53.99,19797.0,38.2839,38.298,38.2626,38.2768,19797.0
2017-08-08 13:00:00,53.98,54.01,53.98,53.99,9173.0,38.2697,38.2909,38.2697,38.2768,9173.0
2017-08-08 13:05:00,54.0,54.04,53.99,54.04,8203.0,38.2839,38.3122,38.2768,38.3122,8203.0
2017-08-08 13:10:00,54.04,54.18,54.03,54.16,17736.0,38.3122,38.4115,38.3051,38.3973,17736.0
2017-08-08 13:15:00,54.16,54.2,54.15,54.2,10598.0,38.3973,38.4256,38.3902,38.4256,10598.0
2017-08-08 13:20:00,54.19,54.25,54.17,54.21,12409.0,38.4186,38.4611,38.4044,38.4327,12409.0
2017-08-08 13:25:00,54.21,54.21,54.13,54.14,17214.0,38.4327,38.4327,38.376,38.3831,17214.0
2017-08-08 13:30:00,54.13,54.13,54.08,54.09,25685.0,38.376,38.376,38.3406,38.3477,25685.0
2017-08-08 13:35:00,54.1,54.13,54.07,54.08,25205.0,38.3547,38.376,38.3335,38.3406,25205.0
2017-08-08 13:40:00,54.08,54.14,54.07,54.12,9032.0,38.3406,38.3831,38.3335,38.3689,9032.0
2017-08-08 13:45:00,54.13,54.19,54.12,54.19,9574.0,38.376,38.4186,38.3689,38.4186,9574.0
2017-08-08 13:50:00,54.19,54.22,54.18,54.19,12804.0,38.4186,38.4398,38.4115,38.4186,12804.0
2017-08-08 13:55:00,54.19,54.21,54.16,54.18,16085.0,38.4186,38.4327,38.3973,38.4115,16085.0
2017-08-08 14:00:00,54.17,54.17,54.11,54.12,7605.0,38.4044,38.4044,38.3618,38.3689,7605.0
2017-08-08 14:05:00,54.12,54.13,54.09,54.12,11576.0,38.3689,38.376,38.3477,38.3689,11576.0
2017-08-08 14:10:00,54.11,54.13,54.11,54.13,12945.0,38.3618,38.376,38.3618,38.376,12945.0
2017-08-08 14:15:00,54.14,54.21,54.14,54.19,12797.0,38.3831,38.4327,38.3831,38.4186,12797.0
2017-08-08 14:20:00,54.19,54.2,54.18,54.19,5804.0,38.4186,38.4256,38.4115,38.4186,5804.0
2017-08-08 14:25:00,54.19,54.2,54.17,54.18,14376.0,38.4186,38.4256,38.4044,38.4115,14376.0
2017-08-08 14:30:00,54.18,54.18,54.16,54.17,10242.0,38.4115,38.4115,38.3973,38.4044,10242.0
2017-08-08 14:35:00,54.16,54.18,54.16,54.18,10496.0,38.3973,38.4115,38.3973,38.4115,10496.0
2017-08-08 14:40:00,54.17,54.17,54.1,54.11,14921.0,38.4044,38.4044,38.3547,38.3618,14921.0
2017-08-08 14:45:00,54.11,54.11,54.07,54.08,14836.0,38.3618,38.3618,38.3335,38.3406,14836.0
2017-08-08 14:50:00,54.08,54.13,54.08,54.13,21678.0,38.3406,38.376,38.3406,38.376,21678.0
2017-08-08 14:55:00,54.13,54.15,54.11,54.13,19828.0,38.376,38.3902,38.3618,38.376,19828.0
2017-08-08 15:00:00,54.14,54.15,54.11,54.12,10450.0,38.3831,38.3902,38.3618,38.3689,10450.0
2017-08-08 15:05:00,54.11,54.18,54.08,54.16,93873.0,38.3618,38.4115,38.3406,38.3973,93873.0
2017-08-08 15:10:00,54.16,54.17,54.12,54.12,18726.0,38.3973,38.4044,38.3689,38.3689,18726.0
2017-08-08 15:15:00,54.13,54.13,54.09,54.1,13755.0,38.376,38.376,38.3477,38.3547,13755.0
2017-08-08 15:20:00,54.1,54.12,54.07,54.07,16029.0,38.3547,38.3689,38.3335,38.3335,16029.0
2017-08-08 15:25:00,54.08,54.09,53.98,54.01,23059.0,38.3406,38.3477,38.2697,38.2909,23059.0
2017-08-08 15:30:00,54.02,54.04,53.95,54.01,35588.0,38.298,38.3122,38.2484,38.2909,35588.0
2017-08-08 15:35:00,54.0,54.01,53.93,53.98,29609.0,38.2839,38.2909,38.2342,38.2697,29609.0
2017-08-08 15:40:00,53.98,54.05,53.97,53.99,36998.0,38.2697,38.3193,38.2626,38.2768,36998.0
2017-08-08 15:45:00,54.0,54.01,53.96,53.98,37091.0,38.2839,38.2909,38.2555,38.2697,37091.0
2017-08-08 15:50:00,53.98,53.98,53.92,53.96,57793.0,38.2697,38.2697,38.2271,38.2555,57793.0
2017-08-08 15:55:00,53.96,53.99,53.94,53.98,84986.0,38.2555,38.2768,38.2413,38.2697,84986.0
2017-08-09 09:30:00,53.75,53.96,53.68,53.96,48346.0,38.1066,38.2555,38.057,38.2555,48346.0
2017-08-09 09:35:00,53.93,54.0,53.73,53.77,17949.0,38.2342,38.2839,38.0924,38.1208,17949.0
2017-08-09 09:40:00,53.77,53.77,53.55,53.68,34433.0,38.1208,38.1208,37.9648,38.057,34433.0
2017-08-09 09:45:00,53.66,53.67,53.59,53.62,29955.0,38.0428,38.0499,37.9932,38.0144,29955.0
2017-08-09 09:50:00,53.62,53.67,53.58,53.6,29125.0,38.0144,38.0499,37.9861,38.0003,29125.0
2017-08-09 09:55:00,53.61,53.69,53.59,53.68,24469.0,38.0074,38.0641,37.9932,38.057,24469.0
2017-08-09 10:00:00,53.69,53.71,53.52,53.52,25220.0,38.0641,38.0783,37.9435,37.9435,25220.0
2017-08-09 10:05:00,53.52,53.62,53.45,53.6,25255.0,37.9435,38.0144,37.8939,38.0003,25255.0
2017-08-09 10:10:00,53.61,53.79,53.61,53.73,22987.0,38.0074,38.135,38.0074,38.0924,22987.0
2017-08-09 10:15:00,53.75,53.82,53.71,53.81,27189.0,38.1066,38.1562,38.0783,38.1491,27189.0
2017-08-09 10:20:00,53.8,53.8,53.72,53.76,10452.0,38.1421,38.1421,38.0853,38.1137,10452.0
2017-08-09 10:25:00,53.74,53.74,53.6,53.6,14899.0,38.0995,38.0995,38.0003,38.0003,14899.0
2017-08-09 10:30:00,53.6,53.66,53.58,53.66,18215.0,38.0003,38.0428,37.9861,38.0428,18215.0
2017-08-09 10:35:00,53.66,53.66,53.51,53.52,22579.0,38.0428,38.0428,37.9365,37.9435,22579.0
2017-08-09 10:40:00,53.52,53.57,53.5,53.52,16824.0,37.9435,37.979,37.9294,37.9435,16824.0
2017-08-09 10:45:00,53.53,53.59,53.53,53.56,10238.0,37.9506,37.9932,37.9506,37.9719,10238.0
2017-08-09 10:50:00,53.55,53.55,53.5,53.51,10984.0,37.9648,37.9648,37.9294,37.9365,10984.0
2017-08-09 10:55:00,53.5,53.61,53.5,53.57,16176.0,37.9294,38.0074,37.9294,37.979,16176.0
2017-08-09 11:00:00,53.55,53.57,53.49,53.54,14366.0,37.9648,37.979,37.9223,37.9577,14366.0
2017-08-09 11:05:00,53.55,53.55,53.5,53.52,8723.0,37.9648,37.9648,37.9294,37.9435,8723.0
2017-08-09 11:10:00,53.51,53.52,53.47,53.52,9994.0,37.9365,37.9435,37.9081,37.9435,9994.0
2017-08-09 11:15:00,53.54,53.54,53.5,53.5,13426.0,37.9577,37.9577,37.9294,37.9294,13426.0
2017-08-09 11:20:00,53.5,53.56,53.5,53.56,8753.0,37.9294,37.9719,37.9294,37.9719,8753.0
2017-08-09 11:25:00,53.54,53.59,53.54,53.55,15872.0,37.9577,37.9932,37.9577,37.9648,15872.0
2017-08-09 11:30:00,53.53,53.56,53.47,53.48,15483.0,37.9506,37.9719,37.9081,37.9152,15483.0
2017-08-09 11:35:00,53.5,53.56,53.48,53.54,15448.0,37.9294,37.9719,37.9152,37.9577,15448.0
2017-08-09 11:40:00,53.54,53.57,53.54,53.55,13268.0,37.9577,37.979,37.9577,37.9648,13268.0
2017-08-09 11:45:00,53.54,53.54,53.47,53.47,14170.0,37.9577,37.9577,37.9081,37.9081,14170.0
2017-08-09 11:50:00,53.46,53.64,53.46,53.6,20470.0,37.901,38.0286,37.901,38.0003,20470.0
2017-08-09 11:55:00,53.61,53.65,53.6,53.63,6984.0,38.0074,38.0357,38.0003,38.0215,6984.0
2017-08-09 12:00:00,53.63,53.64,53.58,53.61,9357.0,38.0215,38.0286,37.9861,38.0074,9357.0
2017-08-09 12:05:00,53.6,53.65,53.58,53.59,8130.0,38.0003,38.0357,37.9861,37.9932,8130.0
2017-08-09 12:10:00,53.58,53.59,53.53,53.55,12761.0,37.9861,37.9932,37.9506,37.9648,12761.0
2017-08-09 12:15:00,53.54,53.56,53.5,53.51,8979.0,37.9577,37.9719,37.9294,37.9365,8979.0
2017-08-09 12:20:00,53.52,53.61,53.51,53.61,7503.0,37.9435,38.0074,37.9365,38.0074,7503.0
2017-08-09 12:25:00,53.6,53.61,53.54,53.54,5498.0,38.0003,38.0074,37.9577,37.9577,5498.0
2017-08-09 12:30:00,53.54,53.54,53.49,53.5,9098.0,37.9577,37.9577,37.9223,37.9294,9098.0
2017-08-09 12:35:00,53.51,53.51,53.46,53.47,20233.0,37.9365,37.9365,37.901,37.9081,20233.0
2017-08-09 12:40:00,53.46,53.49,53.45,53.49,13895.0,37.901,37.9223,37.8939,37.9223,13895.0
2017-08-09 12:45:00,53.48,53.5,53.47,53.48,6124.0,37.9152,37.9294,37.9081,37.9152,6124.0
2017-08-09 12:50:00,53.47,53.48,53.46,53.46,4236.0,37.9081,37.9152,37.901,37.901,4236.0
2017-08-09 12:55:00,53.46,53.48,53.45,53.47,8605.0,37.901,37.9152,37.8939,37.9081,8605.0
2017-08-09 13:00:00,53.47,53.5,53.47,53.49,6692.0,37.9081,37.9294,37.9081,37.9223,6692.0
2017-08-09 13:05:00,53.5,53.5,53.48,53.49,5363.0,37.9294,37.9294,37.9152,37.9223,5363.0
2017-08-09 13:10:00,53.48,53.52,53.48,53.51,8000.0,37.9152,37.9435,37.9152,37.9365,8000.0
2017-08-09 13:15:00,53.51,53.51,53.48,53.5,11535.0,37.9365,37.9365,37.9152,37.9294,11535.0
2017-08-09 13:20:00,53.5,53.52,53.48,53.49,10655.0,37.9294,37.9435,37.9152,37.9223,10655.0
2017-08-09 13:25:00,53.5,53.56,53.49,53.55,24964.0,37.9294,37.9719,37.9223,37.9648,24964.0
2017-08-09 13:30:00,53.55,53.57,53.53,53.55,16373.0,37.9648,37.979,37.9506,37.9648,16373.0
2017-08-09 13:35:00,53.55,53.58,53.54,53.55,7311.0,37.9648,37.9861,37.9577,37.9648,7311.0
2017-08-09 13:40:00,53.55,53.62,53.54,53.6,18331.0,37.9648,38.0144,37.9577,38.0003,18331.0
2017-08-09 13:45:00,53.59,53.6,53.58,53.58,6008.0,37.9932,38.0003,37.9861,37.9861,6008.0
2017-08-09 13:50:00,53.59,53.59,53.53,53.53,20448.0,37.9932,37.9932,37.9506,37.9506,20448.0
2017-08-09 13:55:00,53.52,53.52,53.44,53.45,12858.0,37.9435,37.9435,37.8868,37.8939,12858.0
2017-08-09 14:00:00,53.44,53.44,53.39,53.4,12021.0,37.8868,37.8868,37.8514,37.8585,12021.0
2017-08-09 14:05:00,53.39,53.39,53.29,53.31,24223.0,37.8514,37.8514,37.7805,37.7947,24223.0
2017-08-09 14:10:00,53.31,53.31,53.24,53.24,25014.0,37.7947,37.7947,37.745,37.745,25014.0
2017-08-09 14:15:00,53.24,53.26,53.2,53.23,19582.0,37.745,37.7592,37.7167,37.738,19582.0
2017-08-09 14:20:00,53.23,53.25,53.18,53.22,34369.0,37.738,37.7521,37.7025,37.7309,34369.0
2017-08-09 14:25:00,53.22,53.23,53.17,53.18,24325.0,37.7309,37.738,37.6954,37.7025,24325.0
2017-08-09 14:30:00,53.18,53.18,53.07,53.08,30716.0,37.7025,37.7025,37.6245,37.6316,30716.0
2017-08-09 14:35:00,53.08,53.15,53.08,53.14,13141.0,37.6316,37.6812,37.6316,37.6741,13141.0
2017-08-09 14:40:00,53.15,53.26,53.15,53.25,15284.0,37.6812,37.7592,37.6812,37.7521,15284.0
2017-08-09 14:45:00,53.24,53.24,53.15,53.19,16876.0,37.745,37.745,37.6812,37.7096,16876.0
2017-08-09 14:50:00,53.19,53.27,53.18,53.26,24313.0,37.7096,37.7663,37.7025,37.7592,24313.0
2017-08-09 14:55:00,53.28,53.3,53.26,53.29,11587.0,37.7734,37.7876,37.7592,37.7805,11587.0
2017-08-09 15:00:00,53.28,53.31,53.27,53.3,9989.0,37.7734,37.7947,37.7663,37.7876,9989.0
2017-08-09 15:05:00,53.3,53.31,53.19,53.22,13832.0,37.7876,37.7947,37.7096,37.7309,13832.0
2017-08-09 15:10:00,53.21,53.31,53.2,53.28,17377.0,37.7238,37.7947,37.7167,37.7734,17377.0
2017-08-09 15:15:00,53.27,53.35,53.27,53.34,19902.0,37.7663,37.823,37.7663,37.8159,19902.0
2017-08-09 15:20:00,53.34,53.35,53.31,53.35,14140.0,37.8159,37.823,37.7947,37.823,14140.0
2017-08-09 15:25:00,53.36,53.38,53.33,53.37,18172.0,37.8301,37.8443,37.8088,37.8372,18172.0
2017-08-09 15:30:00,53.37,53.38,53.33,53.35,23190.0,37.8372,37.8443,37.8088,37.823,23190.0
2017-08-09 15:35:00,53.35,53.41,53.32,53.4,35500.0,37.823,37.8656,37.8018,37.8585,35500.0
2017-08-09 15:40:00,53.4,53.42,53.37,53.38,35247.0,37.8585,37.8727,37.8372,37.8443,35247.0
2017-08-09 15:45:00,53.38,53.42,53.37,53.42,49131.0,37.8443,37.8727,37.8372,37.8727,49131.0
2017-08-09 15:50:00,53.42,53.44,53.36,53.37,58645.0,37.8727,37.8868,37.8301,37.8372,58645.0
2017-08-09 15:55:00,53.37,53.43,53.36,53.42,95992.0,37.8372,37.8797,37.8301,37.8727,95992.0
2017-08-10 09:30:00,53.31,53.41,53.25,53.26,14815.0,37.7947,37.8656,37.7521,37.7592,14815.0
2017-08-10 09:35:00,53.26,53.35,53.21,53.21,13484.0,37.7592,37.823,37.7238,37.7238,13484.0
2017-08-10 09:40:00,53.19,53.23,53.09,53.21,18470.0,37.7096,37.738,37.6387,37.7238,18470.0
2017-08-10 09:45:00,53.21,53.21,53.08,53.09,21059.0,37.7238,37.7238,37.6316,37.6387,21059.0
2017-08-10 09:50:00,53.08,53.17,53.07,53.08,13869.0,37.6316,37.6954,37.6245,37.6316,13869.0
2017-08-10 09:55:00,53.07,53.07,52.86,52.86,51865.0,37.6245,37.6245,37.4756,37.4756,51865.0
2017-08-10 10:00:00,52.85,52.85,52.67,52.68,24383.0,37.4685,37.4685,37.3409,37.348,24383.0
2017-08-10 10:05:00,52.66,52.74,52.55,52.73,31073.0,37.3338,37.3906,37.2559,37.3835,31073.0
2017-08-10 10:10:00,52.71,52.71,52.57,52.64,26902.0,37.3693,37.3693,37.27,37.3197,26902.0
2017-08-10 10:15:00,52.65,52.74,52.61,52.72,30872.0,37.3268,37.3906,37.2984,37.3764,30872.0
2017-08-10 10:20:00,52.74,52.81,52.7,52.78,18035.0,37.3906,37.4402,37.3622,37.4189,18035.0
2017-08-10 10:25:00,52.78,52.88,52.76,52.87,16256.0,37.4189,37.4898,37.4047,37.4827,16256.0
2017-08-10 10:30:00,52.89,52.91,52.81,52.81,22937.0,37.4969,37.5111,37.4402,37.4402,22937.0
2017-08-10 10:35:00,52.84,52.9,52.82,52.84,17423.0,37.4615,37.504,37.4473,37.4615,17423.0
2017-08-10 10:40:00,52.84,52.86,52.76,52.8,24429.0,37.4615,37.4756,37.4047,37.4331,24429.0
2017-08-10 10:45:00,52.79,52.83,52.78,52.81,8919.0,37.426,37.4544,37.4189,37.4402,8919.0
2017-08-10 10:50:00,52.8,52.82,52.75,52.76,20189.0,37.4331,37.4473,37.3976,37.4047,20189.0
2017-08-10 10:55:00,52.76,52.76,52.68,52.73,76650.0,37.4047,37.4047,37.348,37.3835,76650.0
2017-08-10 11:00:00,52.72,52.79,52.68,52.78,20195.0,37.3764,37.426,37.348,37.4189,20195.0
2017-08-10 11:05:00,52.78,52.87,52.77,52.86,8208.0,37.4189,37.4827,37.4118,37.4756,8208.0
2017-08-10 11:10:00,52.86,52.89,52.86,52.87,11811.0,37.4756,37.4969,37.4756,37.4827,11811.0
2017-08-10 11:15:00,52.86,52.89,52.79,52.8,7041.0,37.4756,37.4969,37.426,37.4331,7041.0
2017-08-10 11:20:00,52.8,52.82,52.68,52.69,36370.0,37.4331,37.4473,37.348,37.3551,36370.0
2017-08-10 11:25:00,52.69,52.76,52.69,52.72,18252.0,37.3551,37.4047,37.3551,37.3764,18252.0
2017-08-10 11:30:00,52.74,52.76,52.68,52.69,17731.0,37.3906,37.4047,37.348,37.3551,17731.0
2017-08-10 11:35:00,52.7,52.78,52.69,52.78,16118.0,37.3622,37.4189,37.3551,37.4189,16118.0
2017-08-10 11:40:00,52.79,52.79,52.74,52.75,12620.0,37.426,37.426,37.3906,37.3976,12620.0
2017-08-10 11:45:00,52.75,52.78,52.74,52.74,12565.0,37.3976,37.4189,37.3906,37.3906,12565.0
2017-08-10 11:50:00,52.74,52.76,52.7,52.73,14092.0,37.3906,37.4047,37.3622,37.3835,14092.0
2017-08-10 11:55:00,52.75,52.77,52.72,52.76,8172.0,37.3976,37.4118,37.3764,37.4047,8172.0
2017-08-10 12:00:00,52.75,52.75,52.64,52.66,40159.0,37.3976,37.3976,37.3197,37.3338,40159.0
2017-08-10 12:05:00,52.66,52.69,52.63,52.67,7875.0,37.3338,37.3551,37.3126,37.3409,7875.0
2017-08-10 12:10:00,52.68,52.72,52.67,52.71,16115.0,37.348,37.3764,37.3409,37.3693,16115.0
2017-08-10 12:15:00,52.71,52.74,52.64,52.65,12667.0,37.3693,37.3906,37.3197,37.3268,12667.0
2017-08-10 12:20:00,52.65,52.69,52.64,52.67,14097.0,37.3268,37.3551,37.3197,37.3409,14097.0
2017-08-10 12:25:00,52.68,52.7,52.65,52.66,13782.0,37.348,37.3622,37.3268,37.3338,13782.0
2017-08-10 12:30:00,52.68,52.69,52.61,52.61,18902.0,37.348,37.3551,37.2984,37.2984,18902.0
2017-08-10 12:35:00,52.62,52.62,52.46,52.48,49343.0,37.3055,37.3055,37.1921,37.2062,49343.0
2017-08-10 12:40:00,52.49,52.53,52.47,52.5,12972.0,37.2133,37.2417,37.1991,37.2204,12972.0
2017-08-10 12:45:00,52.49,52.53,52.47,52.51,16993.0,37.2133,37.2417,37.1991,37.2275,16993.0
2017-08-10 12:50:00,52.51,52.55,52.46,52.55,19803.0,37.2275,37.2559,37.1921,37.2559,19803.0
2017-08-10 12:55:00,52.55,52.59,52.54,52.57,9066.0,37.2559,37.2842,37.2488,37.27,9066.0
2017-08-10 13:00:00,52.58,52.64,52.57,52.63,9229.0,37.2771,37.3197,37.27,37.3126,9229.0
2017-08-10 13:05:00,52.64,52.65,52.56,52.57,55607.0,37.3197,37.3268,37.2629,37.27,55607.0
2017-08-10 13:10:00,52.56,52.61,52.55,52.57,12704.0,37.2629,37.2984,37.2559,37.27,12704.0
2017-08-10 13:15:00,52.56,52.62,52.56,52.62,10962.0,37.2629,37.3055,37.2629,37.3055,10962.0
2017-08-10 13:20:00,52.62,52.69,52.61,52.64,17762.0,37.3055,37.3551,37.2984,37.3197,17762.0
2017-08-10 13:25:00,52.64,52.64,52.61,52.63,13572.0,37.3197,37.3197,37.2984,37.3126,13572.0
2017-08-10 13:30:00,52.62,52.63,52.54,52.57,22542.0,37.3055,37.3126,37.2488,37.27,22542.0
2017-08-10 13:35:00,52.57,52.58,52.56,52.58,7595.0,37.27,37.2771,37.2629,37.2771,7595.0
2017-08-10 13:40:00,52.57,52.57,52.5,52.5,13293.0,37.27,37.27,37.2204,37.2204,13293.0
2017-08-10 13:45:00,52.49,52.52,52.46,52.47,16873.0,37.2133,37.2346,37.1921,37.1991,16873.0
2017-08-10 13:50:00,52.47,52.47,52.34,52.36,44407.0,37.1991,37.1991,37.107,37.1212,44407.0
2017-08-10 13:55:00,52.35,52.46,52.33,52.46,17029.0,37.1141,37.1921,37.0999,37.1921,17029.0
2017-08-10 14:00:00,52.46,52.47,52.37,52.4,16078.0,37.1921,37.1991,37.1282,37.1495,16078.0
2017-08-10 14:05:00,52.41,52.44,52.38,52.43,11979.0,37.1566,37.1779,37.1353,37.1708,11979.0
2017-08-10 14:10:00,52.43,52.56,52.43,52.53,21835.0,37.1708,37.2629,37.1708,37.2417,21835.0
2017-08-10 14:15:00,52.54,52.61,52.53,52.6,18113.0,37.2488,37.2984,37.2417,37.2913,18113.0
2017-08-10 14:20:00,52.61,52.67,52.6,52.62,13675.0,37.2984,37.3409,37.2913,37.3055,13675.0
2017-08-10 14:25:00,52.63,52.63,52.58,52.61,18897.0,37.3126,37.3126,37.2771,37.2984,18897.0
2017-08-10 14:30:00,52.61,52.7,52.6,52.68,40449.0,37.2984,37.3622,37.2913,37.348,40449.0
2017-08-10 14:35:00,52.67,52.67,52.57,52.57,24234.0,37.3409,37.3409,37.27,37.27,24234.0
2017-08-10 14:40:00,52.57,52.61,52.57,52.61,26180.0,37.27,37.2984,37.27,37.2984,26180.0
2017-08-10 14:45:00,52.6,52.61,52.49,52.55,28994.0,37.2913,37.2984,37.2133,37.2559,28994.0
2017-08-10 14:50:00,52.56,52.56,52.45,52.46,24991.0,37.2629,37.2629,37.185,37.1921,24991.0
2017-08-10 14:55:00,52.45,52.51,52.45,52.48,23669.0,37.185,37.2275,37.185,37.2062,23669.0
2017-08-10 15:00:00,52.49,52.52,52.43,52.5,32232.0,37.2133,37.2346,37.1708,37.2204,32232.0
2017-08-10 15:05:00,52.5,52.53,52.48,52.5,27478.0,37.2204,37.2417,37.2062,37.2204,27478.0
2017-08-10 15:10:00,52.5,52.5,52.44,52.44,18336.0,37.2204,37.2204,37.1779,37.1779,18336.0
2017-08-10 15:15:00,52.44,52.45,52.37,52.41,24522.0,37.1779,37.185,37.1282,37.1566,24522.0
2017-08-10 15:20:00,52.43,52.45,52.37,52.4,43526.0,37.1708,37.185,37.1282,37.1495,43526.0
2017-08-10 15:25:00,52.41,52.44,52.38,52.43,22711.0,37.1566,37.1779,37.1353,37.1708,22711.0
2017-08-10 15:30:00,52.44,52.46,52.32,52.35,61388.0,37.1779,37.1921,37.0928,37.1141,61388.0
2017-08-10 15:35:00,52.35,52.37,52.25,52.29,67621.0,37.1141,37.1282,37.0432,37.0715,67621.0
2017-08-10 15:40:00,52.3,52.35,52.26,52.26,53114.0,37.0786,37.1141,37.0503,37.0503,53114.0
2017-08-10 15:45:00,52.26,52.31,52.22,52.23,59346.0,37.0503,37.0857,37.0219,37.029,59346.0
2017-08-10 15:50:00,52.24,52.29,52.23,52.27,63822.0,37.0361,37.0715,37.029,37.0573,63822.0
2017-08-10 15:55:00,52.26,52.29,52.2,52.21,161278.0,37.0503,37.0715,37.0077,37.0148,161278.0
2017-08-11 09:30:00,51.69,51.78,51.28,51.64,94056.0,36.9684,37.0328,36.6752,36.9327,94056.0
2017-08-11 09:35:00,51.64,51.89,51.64,51.87,14311.0,36.9327,37.1115,36.9327,37.0972,14311.0
2017-08-11 09:40:00,51.87,51.98,51.86,51.95,20589.0,37.0972,37.1758,37.09,37.1544,20589.0
2017-08-11 09:45:00,51.91,52.1,51.91,52.09,15261.0,37.1258,37.2617,37.1258,37.2545,15261.0
2017-08-11 09:50:00,52.12,52.14,52.0,52.09,21216.0,37.276,37.2903,37.1901,37.2545,21216.0
2017-08-11 09:55:00,52.06,52.09,51.97,52.01,17174.0,37.2331,37.2545,37.1687,37.1973,17174.0
2017-08-11 10:00:00,52.01,52.08,51.98,52.05,19021.0,37.1973,37.2474,37.1758,37.2259,19021.0
2017-08-11 10:05:00,52.06,52.18,52.04,52.11,23850.0,37.2331,37.3189,37.2188,37.2688,23850.0
2017-08-11 10:10:00,52.1,52.19,52.08,52.15,14729.0,37.2617,37.326,37.2474,37.2974,14729.0
2017-08-11 10:15:00,52.15,52.24,52.1,52.22,22297.0,37.2974,37.3618,37.2617,37.3475,22297.0
2017-08-11 10:20:00,52.2,52.35,52.2,52.35,30169.0,37.3332,37.4405,37.3332,37.4405,30169.0
2017-08-11 10:25:00,52.33,52.35,52.2,52.24,42902.0,37.4262,37.4405,37.3332,37.3618,42902.0
2017-08-11 10:30:00,52.25,52.35,52.25,52.35,16288.0,37.3689,37.4405,37.3689,37.4405,16288.0
2017-08-11 10:35:00,52.35,52.35,52.28,52.33,12590.0,37.4405,37.4405,37.3904,37.4262,12590.0
2017-08-11 10:40:00,52.35,52.39,52.28,52.3,21643.0,37.4405,37.4691,37.3904,37.4047,21643.0
2017-08-11 10:45:00,52.3,52.33,52.28,52.32,13507.0,37.4047,37.4262,37.3904,37.419,13507.0
2017-08-11 10:50:00,52.32,52.35,52.31,52.33,12095.0,37.419,37.4405,37.4119,37.4262,12095.0
2017-08-11 10:55:00,52.32,52.44,52.32,52.43,24279.0,37.419,37.5048,37.419,37.4977,24279.0
2017-08-11 11:00:00,52.42,52.43,52.28,52.28,18819.0,37.4905,37.4977,37.3904,37.3904,18819.0
2017-08-11 11:05:00,52.27,52.36,52.26,52.32,34209.0,37.3832,37.4476,37.3761,37.419,34209.0
2017-08-11 11:10:00,52.34,52.53,52.33,52.52,28415.0,37.4333,37.5692,37.4262,37.562,28415.0
2017-08-11 11:15:00,52.52,52.52,52.45,52.47,18328.0,37.562,37.562,37.512,37.5263,18328.0
2017-08-11 11:20:00,52.46,52.48,52.39,52.44,24664.0,37.5191,37.5334,37.4691,37.5048,24664.0
2017-08-11 11:25:00,52.43,52.47,52.37,52.37,18604.0,37.4977,37.5263,37.4548,37.4548,18604.0
2017-08-11 11:30:00,52.36,52.44,52.36,52.43,11705.0,37.4476,37.5048,37.4476,37.4977,11705.0
2017-08-11 11:35:00,52.43,52.46,52.33,52.36,17860.0,37.4977,37.5191,37.4262,37.4476,17860.0
2017-08-11 11:40:00,52.38,52.48,52.36,52.46,15873.0,37.4619,37.5334,37.4476,37.5191,15873.0
2017-08-11 11:45:00,52.46,52.52,52.46,52.51,22614.0,37.5191,37.562,37.5191,37.5549,22614.0
2017-08-11 11:50:00,52.52,52.56,52.49,52.53,16824.0,37.562,37.5907,37.5406,37.5692,16824.0
2017-08-11 11:55:00,52.52,52.59,52.52,52.54,16441.0,37.562,37.6121,37.562,37.5764,16441.0
2017-08-11 12:00:00,52.56,52.58,52.51,52.54,12650.0,37.5907,37.605,37.5549,37.5764,12650.0
2017-08-11 12:05:00,52.54,52.6,52.53,52.57,23282.0,37.5764,37.6193,37.5692,37.5978,23282.0
2017-08-11 12:10:00,52.57,52.63,52.55,52.62,18025.0,37.5978,37.6407,37.5835,37.6336,18025.0
2017-08-11 12:15:00,52.61,52.64,52.53,52.56,13718.0,37.6264,37.6479,37.5692,37.5907,13718.0
2017-08-11 12:20:00,52.56,52.6,52.54,52.55,14199.0,37.5907,37.6193,37.5764,37.5835,14199.0
2017-08-11 12:25:00,52.53,52.57,52.52,52.53,6700.0,37.5692,37.5978,37.562,37.5692,6700.0
2017-08-11 12:30:00,52.52,52.56,52.48,52.5,17937.0,37.562,37.5907,37.5334,37.5477,17937.0
2017-08-11 12:35:00,52.5,52.51,52.47,52.51,6209.0,37.5477,37.5549,37.5263,37.5549,6209.0
2017-08-11 12:40:00,52.52,52.57,52.52,52.55,13832.0,37.562,37.5978,37.562,37.5835,13832.0
2017-08-11 12:45:00,52.54,52.54,52.47,52.47,9365.0,37.5764,37.5764,37.5263,37.5263,9365.0
2017-08-11 12:50:00,52.46,52.47,52.43,52.45,9582.0,37.5191,37.5263,37.4977,37.512,9582.0
2017-08-11 12:55:00,52.45,52.45,52.39,52.39,10407.0,37.512,37.512,37.4691,37.4691,10407.0
2017-08-11 13:00:00,52.39,52.46,52.38,52.46,10309.0,37.4691,37.5191,37.4619,37.5191,10309.0
2017-08-11 13:05:00,52.46,52.57,52.45,52.56,9107.0,37.5191,37.5978,37.512,37.5907,9107.0
2017-08-11 13:10:00,52.55,52.6,52.55,52.58,16845.0,37.5835,37.6193,37.5835,37.605,16845.0
2017-08-11 13:15:00,52.59,52.72,52.59,52.68,32806.0,37.6121,37.7051,37.6121,37.6765,32806.0
2017-08-11 13:20:00,52.69,52.72,52.63,52.63,24847.0,37.6836,37.7051,37.6407,37.6407,24847.0
2017-08-11 13:25:00,52.6,52.7,52.6,52.66,8299.0,37.6193,37.6908,37.6193,37.6622,8299.0
2017-08-11 13:30:00,52.66,52.7,52.64,52.66,19071.0,37.6622,37.6908,37.6479,37.6622,19071.0
2017-08-11 13:35:00,52.66,52.7,52.62,52.69,29271.0,37.6622,37.6908,37.6336,37.6836,29271.0
2017-08-11 13:40:00,52.69,52.7,52.58,52.6,14637.0,37.6836,37.6908,37.605,37.6193,14637.0
2017-08-11 13:45:00,52.61,52.67,52.6,52.67,19183.0,37.6264,37.6693,37.6193,37.6693,19183.0
2017-08-11 13:50:00,52.67,52.69,52.65,52.68,10437.0,37.6693,37.6836,37.655,37.6765,10437.0
2017-08-11 13:55:00,52.68,52.71,52.61,52.61,24354.0,37.6765,37.6979,37.6264,37.6264,24354.0
2017-08-11 14:00:00,52.61,52.67,52.6,52.62,7945.0,37.6264,37.6693,37.6193,37.6336,7945.0
2017-08-11 14:05:00,52.62,52.62,52.57,52.57,15311.0,37.6336,37.6336,37.5978,37.5978,15311.0
2017-08-11 14:10:00,52.57,52.62,52.56,52.6,13139.0,37.5978,37.6336,37.5907,37.6193,13139.0
2017-08-11 14:15:00,52.6,52.61,52.55,52.56,15559.0,37.6193,37.6264,37.5835,37.5907,15559.0
2017-08-11 14:20:00,52.56,52.61,52.55,52.58,20387.0,37.5907,37.6264,37.5835,37.605,20387.0
2017-08-11 14:25:00,52.58,52.58,52.5,52.52,14842.0,37.605,37.605,37.5477,37.562,14842.0
2017-08-11 14:30:00,52.52,52.52,52.43,52.44,26069.0,37.562,37.562,37.4977,37.5048,26069.0
2017-08-11 14:35:00,52.43,52.43,52.38,52.42,23304.0,37.4977,37.4977,37.4619,37.4905,23304.0
2017-08-11 14:40:00,52.43,52.48,52.37,52.39,28057.0,37.4977,37.5334,37.4548,37.4691,28057.0
2017-08-11 14:45:00,52.39,52.41,52.32,52.34,17914.0,37.4691,37.4834,37.419,37.4333,17914.0
2017-08-11 14:50:00,52.34,52.42,52.32,52.39,12513.0,37.4333,37.4905,37.419,37.4691,12513.0
2017-08-11 14:55:00,52.39,52.5,52.39,52.45,67658.0,37.4691,37.5477,37.4691,37.512,67658.0
2017-08-11 15:00:00,52.47,52.51,52.47,52.5,17797.0,37.5263,37.5549,37.5263,37.5477,17797.0
2017-08-11 15:05:00,52.51,52.56,52.51,52.52,19653.0,37.5549,37.5907,37.5549,37.562,19653.0
2017-08-11 15:10:00,52.54,52.6,52.54,52.57,22048.0,37.5764,37.6193,37.5764,37.5978,22048.0
2017-08-11 15:15:00,52.58,52.58,52.52,52.54,20569.0,37.605,37.605,37.562,37.5764,20569.0
2017-08-11 15:20:00,52.54,52.6,52.53,52.57,22005.0,37.5764,37.6193,37.5692,37.5978,22005.0
2017-08-11 15:25:00,52.58,52.62,52.57,52.61,21303.0,37.605,37.6336,37.5978,37.6264,21303.0
2017-08-11 15:30:00,52.6,52.61,52.52,52.57,29344.0,37.6193,37.6264,37.562,37.5978,29344.0
2017-08-11 15:35:00,52.57,52.63,52.55,52.63,45807.0,37.5978,37.6407,37.5835,37.6407,45807.0
2017-08-11 15:40:00,52.62,52.65,52.6,52.65,32333.0,37.6336,37.655,37.6193,37.655,32333.0
2017-08-11 15:45:00,52.65,52.66,52.63,52.65,57514.0,37.655,37.6622,37.6407,37.655,57514.0
2017-08-11 15:50:00,52.64,52.67,52.62,52.66,60652.0,37.6479,37.6693,37.6336,37.6622,60652.0
2017-08-11 15:55:00,52.66,52.67,52.57,52.6,100883.0,37.6622,37.6693,37.5978,37.6193,100883.0
2017-08-14 09:30:00,53.3,53.38,53.1,53.36,64189.0,38.1199,38.1771,37.9769,38.1628,64189.0
2017-08-14 09:35:00,53.36,53.42,53.21,53.41,44196.0,38.1628,38.2057,38.0555,38.1986,44196.0
2017-08-14 09:40:00,53.39,53.43,53.32,53.38,51005.0,38.1843,38.2129,38.1342,38.1771,51005.0
2017-08-14 09:45:00,53.39,53.64,53.37,53.64,104200.0,38.1843,38.3631,38.17,38.3631,104200.0
2017-08-14 09:50:00,53.64,53.64,53.46,53.6,27529.0,38.3631,38.3631,38.2343,38.3345,27529.0
2017-08-14 09:55:00,53.6,53.71,53.58,53.71,19003.0,38.3345,38.4131,38.3202,38.4131,19003.0
2017-08-14 10:00:00,53.72,53.9,53.59,53.63,61095.0,38.4203,38.549,38.3273,38.3559,61095.0
2017-08-14 10:05:00,53.61,53.73,53.6,53.7,19473.0,38.3416,38.4274,38.3345,38.406,19473.0
2017-08-14 10:10:00,53.72,53.75,53.69,53.7,31149.0,38.4203,38.4417,38.3988,38.406,31149.0
2017-08-14 10:15:00,53.7,53.7,53.55,53.58,33921.0,38.406,38.406,38.2987,38.3202,33921.0
2017-08-14 10:20:00,53.57,53.66,53.54,53.66,39647.0,38.313,38.3774,38.2915,38.3774,39647.0
2017-08-14 10:25:00,53.65,53.68,53.58,53.58,10590.0,38.3702,38.3917,38.3202,38.3202,10590.0
2017-08-14 10:30:00,53.57,53.6,53.47,53.55,40040.0,38.313,38.3345,38.2415,38.2987,40040.0
2017-08-14 10:35:00,53.55,53.62,53.52,53.57,16075.0,38.2987,38.3488,38.2772,38.313,16075.0
2017-08-14 10:40:00,53.56,53.6,53.5,53.52,8958.0,38.3058,38.3345,38.2629,38.2772,8958.0
2017-08-14 10:45:00,53.53,53.7,53.53,53.69,17799.0,38.2844,38.406,38.2844,38.3988,17799.0
2017-08-14 10:50:00,53.68,53.73,53.65,53.72,18966.0,38.3917,38.4274,38.3702,38.4203,18966.0
2017-08-14 10:55:00,53.72,53.76,53.7,53.71,20189.0,38.4203,38.4489,38.406,38.4131,20189.0
2017-08-14 11:00:00,53.7,53.73,53.69,53.71,52091.0,38.406,38.4274,38.3988,38.4131,52091.0
2017-08-14 11:05:00,53.71,53.77,53.7,53.75,50063.0,38.4131,38.456,38.406,38.4417,50063.0
2017-08-14 11:10:00,53.75,53.76,53.55,53.58,19193.0,38.4417,38.4489,38.2987,38.3202,19193.0
2017-08-14 11:15:00,53.59,53.65,53.53,53.64,25474.0,38.3273,38.3702,38.2844,38.3631,25474.0
2017-08-14 11:20:00,53.63,53.71,53.62,53.63,32459.0,38.3559,38.4131,38.3488,38.3559,32459.0
2017-08-14 11:25:00,53.63,53.67,53.61,53.65,8677.0,38.3559,38.3845,38.3416,38.3702,8677.0
2017-08-14 11:30:00,53.65,53.68,53.62,53.62,6561.0,38.3702,38.3917,38.3488,38.3488,6561.0
2017-08-14 11:35:00,53.62,53.65,53.58,53.58,10266.0,38.3488,38.3702,38.3202,38.3202,10266.0
2017-08-14 11:40:00,53.58,53.6,53.56,53.56,30160.0,38.3202,38.3345,38.3058,38.3058,30160.0
2017-08-14 11:45:00,53.58,53.67,53.58,53.64,9885.0,38.3202,38.3845,38.3202,38.3631,9885.0
2017-08-14 11:50:00,53.63,53.65,53.59,53.6,7775.0,38.3559,38.3702,38.3273,38.3345,7775.0
2017-08-14 11:55:00,53.59,53.59,53.53,53.56,9703.0,38.3273,38.3273,38.2844,38.3058,9703.0
2017-08-14 12:00:00,53.56,53.57,53.54,53.57,12073.0,38.3058,38.313,38.2915,38.313,12073.0
2017-08-14 12:05:00,53.56,53.67,53.56,53.65,36059.0,38.3058,38.3845,38.3058,38.3702,36059.0
2017-08-14 12:10:00,53.64,53.7,53.64,53.68,12657.0,38.3631,38.406,38.3631,38.3917,12657.0
2017-08-14 12:15:00,53.68,53.71,53.68,53.7,8965.0,38.3917,38.4131,38.3917,38.406,8965.0
2017-08-14 12:20:00,53.71,53.71,53.68,53.7,6902.0,38.4131,38.4131,38.3917,38.406,6902.0
2017-08-14 12:25:00,53.7,53.71,53.67,53.69,20936.0,38.406,38.4131,38.3845,38.3988,20936.0
2017-08-14 12:30:00,53.69,53.71,53.62,53.67,12721.0,38.3988,38.4131,38.3488,38.3845,12721.0
2017-08-14 12:35:00,53.67,53.68,53.65,53.67,13055.0,38.3845,38.3917,38.3702,38.3845,13055.0
2017-08-14 12:40:00,53.66,53.69,53.63,53.68,9218.0,38.3774,38.3988,38.3559,38.3917,9218.0
2017-08-14 12:45:00,53.69,53.69,53.66,53.67,10292.0,38.3988,38.3988,38.3774,38.3845,10292.0
2017-08-14 12:50:00,53.66,53.69,53.66,53.69,10358.0,38.3774,38.3988,38.3774,38.3988,10358.0
2017-08-14 12:55:00,53.7,53.7,53.65,53.68,15471.0,38.406,38.406,38.3702,38.3917,15471.0
2017-08-14 13:00:00,53.68,53.68,53.65,53.67,10639.0,38.3917,38.3917,38.3702,38.3845,10639.0
2017-08-14 13:05:00,53.66,53.66,53.62,53.65,8681.0,38.3774,38.3774,38.3488,38.3702,8681.0
2017-08-14 13:10:00,53.65,53.67,53.63,53.65,8517.0,38.3702,38.3845,38.3559,38.3702,8517.0
2017-08-14 13:15:00,53.67,53.67,53.59,53.64,19150.0,38.3845,38.3845,38.3273,38.3631,19150.0
2017-08-14 13:20:00,53.63,53.65,53.57,53.59,11484.0,38.3559,38.3702,38.313,38.3273,11484.0
2017-08-14 13:25:00,53.59,53.61,53.58,53.58,14616.0,38.3273,38.3416,38.3202,38.3202,14616.0
2017-08-14 13:30:00,53.59,53.61,53.57,53.57,7513.0,38.3273,38.3416,38.313,38.313,7513.0
2017-08-14 13:35:00,53.57,53.61,53.56,53.57,16392.0,38.313,38.3416,38.3058,38.313,16392.0
2017-08-14 13:40:00,53.57,53.58,53.54,53.56,6746.0,38.313,38.3202,38.2915,38.3058,6746.0
2017-08-14 13:45:00,53.56,53.6,53.54,53.57,21305.0,38.3058,38.3345,38.2915,38.313,21305.0
2017-08-14 13:50:00,53.56,53.62,53.56,53.61,10188.0,38.3058,38.3488,38.3058,38.3416,10188.0
2017-08-14 13:55:00,53.61,53.66,53.61,53.66,3985.0,38.3416,38.3774,38.3416,38.3774,3985.0
2017-08-14 14:00:00,53.65,53.66,53.57,53.58,14192.0,38.3702,38.3774,38.313,38.3202,14192.0
2017-08-14 14:05:00,53.59,53.6,53.57,53.57,6110.0,38.3273,38.3345,38.313,38.313,6110.0
2017-08-14 14:10:00,53.57,53.57,53.51,53.54,7776.0,38.313,38.313,38.2701,38.2915,7776.0
2017-08-14 14:15:00,53.52,53.54,53.49,53.52,8485.0,38.2772,38.2915,38.2558,38.2772,8485.0
2017-08-14 14:20:00,53.52,53.58,53.51,53.55,9839.0,38.2772,38.3202,38.2701,38.2987,9839.0
2017-08-14 14:25:00,53.55,53.59,53.55,53.59,4616.0,38.2987,38.3273,38.2987,38.3273,4616.0
2017-08-14 14:30:00,53.57,53.58,53.55,53.58,9171.0,38.313,38.3202,38.2987,38.3202,9171.0
2017-08-14 14:35:00,53.57,53.58,53.56,53.57,1900.0,38.313,38.3202,38.3058,38.313,1900.0
2017-08-14 14:40:00,53.57,53.58,53.55,53.56,7766.0,38.313,38.3202,38.2987,38.3058,7766.0
2017-08-14 14:45:00,53.57,53.58,53.52,53.52,8943.0,38.313,38.3202,38.2772,38.2772,8943.0
2017-08-14 14:50:00,53.51,53.56,53.48,53.55,14532.0,38.2701,38.3058,38.2486,38.2987,14532.0
2017-08-14 14:55:00,53.57,53.57,53.52,53.55,10749.0,38.313,38.313,38.2772,38.2987,10749.0
2017-08-14 15:00:00,53.53,53.56,53.52,53.53,9587.0,38.2844,38.3058,38.2772,38.2844,9587.0
2017-08-14 15:05:00,53.54,53.56,53.53,53.56,10012.0,38.2915,38.3058,38.2844,38.3058,10012.0
2017-08-14 15:10:00,53.55,53.56,53.54,53.56,11526.0,38.2987,38.3058,38.2915,38.3058,11526.0
2017-08-14 15:15:00,53.57,53.66,53.56,53.65,35087.0,38.313,38.3774,38.3058,38.3702,35087.0
2017-08-14 15:20:00,53.65,53.73,53.65,53.71,18817.0,38.3702,38.4274,38.3702,38.4131,18817.0
2017-08-14 15:25:00,53.71,53.78,53.71,53.78,25268.0,38.4131,38.4632,38.4131,38.4632,25268.0
2017-08-14 15:30:00,53.78,53.79,53.73,53.73,31855.0,38.4632,38.4703,38.4274,38.4274,31855.0
2017-08-14 15:35:00,53.73,53.74,53.62,53.62,30977.0,38.4274,38.4346,38.3488,38.3488,30977.0
2017-08-14 15:40:00,53.63,53.63,53.54,53.56,42411.0,38.3559,38.3559,38.2915,38.3058,42411.0
2017-08-14 15:45:00,53.54,53.64,53.52,53.61,31948.0,38.2915,38.3631,38.2772,38.3416,31948.0
2017-08-14 15:50:00,53.62,53.7,53.6,53.66,59052.0,38.3488,38.406,38.3345,38.3774,59052.0
2017-08-14 15:55:00,53.65,53.67,53.6,53.61,110906.0,38.3702,38.3845,38.3345,38.3416,110906.0
2017-08-15 09:30:00,53.66,53.88,53.66,53.83,50895.0,38.3774,38.5347,38.3774,38.499,50895.0
2017-08-15 09:35:00,53.83,53.89,53.61,53.88,36462.0,38.499,38.5419,38.3416,38.5347,36462.0
2017-08-15 09:40:00,53.88,53.96,53.84,53.84,33615.0,38.5347,38.5919,38.5061,38.5061,33615.0
2017-08-15 09:45:00,53.86,53.86,53.74,53.85,17304.0,38.5204,38.5204,38.4346,38.5133,17304.0
2017-08-15 09:50:00,53.87,53.87,53.81,53.87,11056.0,38.5276,38.5276,38.4846,38.5276,11056.0
2017-08-15 09:55:00,53.87,53.92,53.86,53.92,9801.0,38.5276,38.5633,38.5204,38.5633,9801.0
2017-08-15 10:00:00,53.91,53.92,53.83,53.84,15436.0,38.5562,38.5633,38.499,38.5061,15436.0
2017-08-15 10:05:00,53.83,53.89,53.78,53.87,10466.0,38.499,38.5419,38.4632,38.5276,10466.0
2017-08-15 10:10:00,53.87,53.9,53.85,53.89,16225.0,38.5276,38.549,38.5133,38.5419,16225.0
2017-08-15 10:15:00,53.89,53.89,53.8,53.83,10117.0,38.5419,38.5419,38.4775,38.499,10117.0
2017-08-15 10:20:00,53.82,53.83,53.75,53.75,5789.0,38.4918,38.499,38.4417,38.4417,5789.0
2017-08-15 10:25:00,53.75,53.85,53.72,53.84,12907.0,38.4417,38.5133,38.4203,38.5061,12907.0
2017-08-15 10:30:00,53.84,53.87,53.77,53.87,46517.0,38.5061,38.5276,38.456,38.5276,46517.0
2017-08-15 10:35:00,53.87,53.91,53.82,53.9,31981.0,38.5276,38.5562,38.4918,38.549,31981.0
2017-08-15 10:40:00,53.9,53.91,53.87,53.9,45821.0,38.549,38.5562,38.5276,38.549,45821.0
2017-08-15 10:45:00,53.91,53.95,53.87,53.89,44888.0,38.5562,38.5848,38.5276,38.5419,44888.0
2017-08-15 10:50:00,53.9,53.92,53.78,53.83,45943.0,38.549,38.5633,38.4632,38.499,45943.0
2017-08-15 10:55:00,53.81,53.88,53.78,53.78,12623.0,38.4846,38.5347,38.4632,38.4632,12623.0
2017-08-15 11:00:00,53.77,53.79,53.74,53.76,11218.0,38.456,38.4703,38.4346,38.4489,11218.0
2017-08-15 11:05:00,53.75,53.79,53.74,53.78,7363.0,38.4417,38.4703,38.4346,38.4632,7363.0
2017-08-15 11:10:00,53.77,53.82,53.76,53.79,10627.0,38.456,38.4918,38.4489,38.4703,10627.0
2017-08-15 11:15:00,53.78,53.79,53.75,53.77,10115.0,38.4632,38.4703,38.4417,38.456,10115.0
2017-08-15 11:20:00,53.76,53.8,53.74,53.8,11966.0,38.4489,38.4775,38.4346,38.4775,11966.0
2017-08-15 11:25:00,53.8,53.82,53.78,53.81,14676.0,38.4775,38.4918,38.4632,38.4846,14676.0
2017-08-15 11:30:00,53.8,53.81,53.75,53.76,16057.0,38.4775,38.4846,38.4417,38.4489,16057.0
2017-08-15 11:35:00,53.77,53.78,53.75,53.76,3636.0,38.456,38.4632,38.4417,38.4489,3636.0
2017-08-15 11:40:00,53.75,53.76,53.67,53.72,43933.0,38.4417,38.4489,38.3845,38.4203,43933.0
2017-08-15 11:45:00,53.73,53.73,53.7,53.73,20484.0,38.4274,38.4274,38.406,38.4274,20484.0
2017-08-15 11:50:00,53.71,53.71,53.66,53.66,16771.0,38.4131,38.4131,38.3774,38.3774,16771.0
2017-08-15 11:55:00,53.65,53.67,53.62,53.64,22827.0,38.3702,38.3845,38.3488,38.3631,22827.0
2017-08-15 12:00:00,53.64,53.65,53.51,53.52,32816.0,38.3631,38.3702,38.2701,38.2772,32816.0
2017-08-15 12:05:00,53.51,53.59,53.5,53.59,17727.0,38.2701,38.3273,38.2629,38.3273,17727.0
2017-08-15 12:10:00,53.6,53.6,53.57,53.57,10504.0,38.3345,38.3345,38.313,38.313,10504.0
2017-08-15 12:15:00,53.57,53.57,53.52,53.54,10490.0,38.313,38.313,38.2772,38.2915,10490.0
2017-08-15 12:20:00,53.55,53.56,53.52,53.55,5118.0,38.2987,38.3058,38.2772,38.2987,5118.0
2017-08-15 12:25:00,53.56,53.56,53.5,53.5,8474.0,38.3058,38.3058,38.2629,38.2629,8474.0
2017-08-15 12:30:00,53.51,53.56,53.49,53.55,14456.0,38.2701,38.3058,38.2558,38.2987,14456.0
2017-08-15 12:35:00,53.55,53.56,53.5,53.51,8985.0,38.2987,38.3058,38.2629,38.2701,8985.0
2017-08-15 12:40:00,53.51,53.54,53.5,53.52,6877.0,38.2701,38.2915,38.2629,38.2772,6877.0
2017-08-15 12:45:00,53.53,53.57,53.52,53.55,6097.0,38.2844,38.313,38.2772,38.2987,6097.0
2017-08-15 12:50:00,53.55,53.61,53.55,53.58,16479.0,38.2987,38.3416,38.2987,38.3202,16479.0
2017-08-15 12:55:00,53.58,53.58,53.54,53.56,7634.0,38.3202,38.3202,38.2915,38.3058,7634.0
2017-08-15 13:00:00,53.55,53.56,53.51,53.52,13310.0,38.2987,38.3058,38.2701,38.2772,13310.0
2017-08-15 13:05:00,53.52,53.61,53.49,53.58,30432.0,38.2772,38.3416,38.2558,38.3202,30432.0
2017-08-15 13:10:00,53.57,53.58,53.49,53.51,14759.0,38.313,38.3202,38.2558,38.2701,14759.0
2017-08-15 13:15:00,53.51,53.56,53.51,53.54,7652.0,38.2701,38.3058,38.2701,38.2915,7652.0
2017-08-15 13:20:00,53.55,53.57,53.54,53.55,9205.0,38.2987,38.313,38.2915,38.2987,9205.0
2017-08-15 13:25:00,53.56,53.57,53.52,53.57,12362.0,38.3058,38.313,38.2772,38.313,12362.0
2017-08-15 13:30:00,53.56,53.59,53.55,53.57,6648.0,38.3058,38.3273,38.2987,38.313,6648.0
2017-08-15 13:35:00,53.57,53.58,53.55,53.57,9633.0,38.313,38.3202,38.2987,38.313,9633.0
2017-08-15 13:40:00,53.57,53.57,53.55,53.56,12294.0,38.313,38.313,38.2987,38.3058,12294.0
2017-08-15 13:45:00,53.56,53.57,53.53,53.57,15273.0,38.3058,38.313,38.2844,38.313,15273.0
2017-08-15 13:50:00,53.57,53.59,53.49,53.54,28013.0,38.313,38.3273,38.2558,38.2915,28013.0
2017-08-15 13:55:00,53.54,53.54,53.52,53.53,7490.0,38.2915,38.2915,38.2772,38.2844,7490.0
2017-08-15 14:00:00,53.54,53.6,53.53,53.59,14851.0,38.2915,38.3345,38.2844,38.3273,14851.0
2017-08-15 14:05:00,53.59,53.64,53.58,53.63,13622.0,38.3273,38.3631,38.3202,38.3559,13622.0
2017-08-15 14:10:00,53.63,53.64,53.57,53.57,7759.0,38.3559,38.3631,38.313,38.313,7759.0
2017-08-15 14:15:00,53.58,53.58,53.49,53.51,28763.0,38.3202,38.3202,38.2558,38.2701,28763.0
2017-08-15 14:20:00,53.52,53.58,53.51,53.54,48781.0,38.2772,38.3202,38.2701,38.2915,48781.0
2017-08-15 14:25:00,53.53,53.55,53.49,53.53,23287.0,38.2844,38.2987,38.2558,38.2844,23287.0
2017-08-15 14:30:00,53.52,53.54,53.51,53.54,6970.0,38.2772,38.2915,38.2701,38.2915,6970.0
2017-08-15 14:35:00,53.54,53.55,53.53,53.54,9553.0,38.2915,38.2987,38.2844,38.2915,9553.0
2017-08-15 14:40:00,53.53,53.55,53.51,53.51,9738.0,38.2844,38.2987,38.2701,38.2701,9738.0
2017-08-15 14:45:00,53.51,53.52,53.49,53.52,14713.0,38.2701,38.2772,38.2558,38.2772,14713.0
2017-08-15 14:50:00,53.52,53.54,53.48,53.54,16788.0,38.2772,38.2915,38.2486,38.2915,16788.0
2017-08-15 14:55:00,53.55,53.57,53.52,53.57,14160.0,38.2987,38.313,38.2772,38.313,14160.0
2017-08-15 15:00:00,53.57,53.57,53.52,53.53,21466.0,38.313,38.313,38.2772,38.2844,21466.0
2017-08-15 15:05:00,53.52,53.53,53.49,53.49,22695.0,38.2772,38.2844,38.2558,38.2558,22695.0
2017-08-15 15:10:00,53.49,53.5,53.46,53.48,22758.0,38.2558,38.2629,38.2343,38.2486,22758.0
2017-08-15 15:15:00,53.48,53.53,53.44,53.48,31317.0,38.2486,38.2844,38.22,38.2486,31317.0
2017-08-15 15:20:00,53.48,53.5,53.47,53.48,13111.0,38.2486,38.2629,38.2415,38.2486,13111.0
2017-08-15 15:25:00,53.48,53.49,53.46,53.47,27315.0,38.2486,38.2558,38.2343,38.2415,27315.0
2017-08-15 15:30:00,53.47,53.48,53.45,53.47,31194.0,38.2415,38.2486,38.2272,38.2415,31194.0
2017-08-15 15:35:00,53.47,53.47,53.45,53.47,23576.0,38.2415,38.2415,38.2272,38.2415,23576.0
2017-08-15 15:40:00,53.47,53.52,53.46,53.52,28569.0,38.2415,38.2772,38.2343,38.2772,28569.0
2017-08-15 15:45:00,53.52,53.6,53.52,53.6,32965.0,38.2772,38.3345,38.2772,38.3345,32965.0
2017-08-15 15:50:00,53.6,53.6,53.5,53.53,58536.0,38.3345,38.3345,38.2629,38.2844,58536.0
2017-08-15 15:55:00,53.53,53.53,53.42,53.44,163332.0,38.2844,38.2844,38.2057,38.22,163332.0
2017-08-16 09:30:00,53.92,54.35,53.92,54.3,60647.0,38.5633,38.8709,38.5633,38.8351,60647.0
2017-08-16 09:35:00,54.3,54.3,54.14,54.22,19690.0,38.8351,38.8351,38.7207,38.7779,19690.0
2017-08-16 09:40:00,54.2,54.34,54.12,54.32,24858.0,38.7636,38.8637,38.7064,38.8494,24858.0
2017-08-16 09:45:00,54.33,54.49,54.31,54.41,15070.0,38.8565,38.971,38.8422,38.9138,15070.0
2017-08-16 09:50:00,54.43,54.62,54.41,54.57,36221.0,38.9281,39.064,38.9138,39.0282,36221.0
2017-08-16 09:55:00,54.56,54.67,54.55,54.64,33194.0,39.021,39.0997,39.0139,39.0783,33194.0
2017-08-16 10:00:00,54.63,54.64,54.41,54.41,58117.0,39.0711,39.0783,38.9138,38.9138,58117.0
2017-08-16 10:05:00,54.41,54.48,54.4,54.48,15668.0,38.9138,38.9638,38.9066,38.9638,15668.0
2017-08-16 10:10:00,54.49,54.54,54.48,54.53,19792.0,38.971,39.0067,38.9638,38.9996,19792.0
2017-08-16 10:15:00,54.52,54.67,54.52,54.66,63030.0,38.9924,39.0997,38.9924,39.0926,63030.0
2017-08-16 10:20:00,54.66,54.68,54.56,54.56,16968.0,39.0926,39.1069,39.021,39.021,16968.0
2017-08-16 10:25:00,54.58,54.64,54.58,54.62,14908.0,39.0353,39.0783,39.0353,39.064,14908.0
2017-08-16 10:30:00,54.62,54.62,54.51,54.54,17118.0,39.064,39.064,38.9853,39.0067,17118.0
2017-08-16 10:35:00,54.54,54.59,54.52,54.58,18241.0,39.0067,39.0425,38.9924,39.0353,18241.0
2017-08-16 10:40:00,54.59,54.78,54.58,54.73,44492.0,39.0425,39.1784,39.0353,39.1426,44492.0
2017-08-16 10:45:00,54.73,54.74,54.56,54.57,34168.0,39.1426,39.1498,39.021,39.0282,34168.0
2017-08-16 10:50:00,54.57,54.66,54.56,54.65,45604.0,39.0282,39.0926,39.021,39.0854,45604.0
2017-08-16 10:55:00,54.65,54.67,54.6,54.61,27578.0,39.0854,39.0997,39.0497,39.0568,27578.0
2017-08-16 11:00:00,54.6,54.68,54.58,54.59,26586.0,39.0497,39.1069,39.0353,39.0425,26586.0
2017-08-16 11:05:00,54.59,54.59,54.54,54.54,10196.0,39.0425,39.0425,39.0067,39.0067,10196.0
2017-08-16 11:10:00,54.53,54.55,54.48,54.48,9824.0,38.9996,39.0139,38.9638,38.9638,9824.0
2017-08-16 11:15:00,54.47,54.49,54.46,54.48,9230.0,38.9567,38.971,38.9495,38.9638,9230.0
2017-08-16 11:20:00,54.46,54.49,54.46,54.47,8187.0,38.9495,38.971,38.9495,38.9567,8187.0
2017-08-16 11:25:00,54.46,54.46,54.4,54.46,14445.0,38.9495,38.9495,38.9066,38.9495,14445.0
2017-08-16 11:30:00,54.46,54.51,54.45,54.51,9971.0,38.9495,38.9853,38.9424,38.9853,9971.0
2017-08-16 11:35:00,54.52,54.53,54.5,54.52,5961.0,38.9924,38.9996,38.9781,38.9924,5961.0
2017-08-16 11:40:00,54.52,54.57,54.52,54.56,10967.0,38.9924,39.0282,38.9924,39.021,10967.0
2017-08-16 11:45:00,54.56,54.57,54.47,54.49,12756.0,39.021,39.0282,38.9567,38.971,12756.0
2017-08-16 11:50:00,54.48,54.52,54.48,54.52,12378.0,38.9638,38.9924,38.9638,38.9924,12378.0
2017-08-16 11:55:00,54.52,54.57,54.5,54.53,33767.0,38.9924,39.0282,38.9781,38.9996,33767.0
2017-08-16 12:00:00,54.53,54.65,54.53,54.61,16198.0,38.9996,39.0854,38.9996,39.0568,16198.0
2017-08-16 12:05:00,54.62,54.62,54.58,54.62,7386.0,39.064,39.064,39.0353,39.064,7386.0
2017-08-16 12:10:00,54.61,54.61,54.56,54.58,9892.0,39.0568,39.0568,39.021,39.0353,9892.0
2017-08-16 12:15:00,54.58,54.6,54.56,54.59,7458.0,39.0353,39.0497,39.021,39.0425,7458.0
2017-08-16 12:20:00,54.58,54.61,54.53,54.61,12757.0,39.0353,39.0568,38.9996,39.0568,12757.0
2017-08-16 12:25:00,54.61,54.63,54.6,54.61,6603.0,39.0568,39.0711,39.0497,39.0568,6603.0
2017-08-16 12:30:00,54.62,54.66,54.61,54.65,20628.0,39.064,39.0926,39.0568,39.0854,20628.0
2017-08-16 12:35:00,54.64,54.66,54.63,54.65,12587.0,39.0783,39.0926,39.0711,39.0854,12587.0
2017-08-16 12:40:00,54.65,54.66,54.55,54.58,23622.0,39.0854,39.0926,39.0139,39.0353,23622.0
2017-08-16 12:45:00,54.58,54.64,54.58,54.59,14635.0,39.0353,39.0783,39.0353,39.0425,14635.0
2017-08-16 12:50:00,54.58,54.59,54.53,54.57,13631.0,39.0353,39.0425,38.9996,39.0282,13631.0
2017-08-16 12:55:00,54.57,54.6,54.56,54.6,14540.0,39.0282,39.0497,39.021,39.0497,14540.0
2017-08-16 13:00:00,54.6,54.62,54.53,54.53,23035.0,39.0497,39.064,38.9996,38.9996,23035.0
2017-08-16 13:05:00,54.54,54.55,54.48,54.51,8629.0,39.0067,39.0139,38.9638,38.9853,8629.0
2017-08-16 13:10:00,54.5,54.51,54.4,54.43,12127.0,38.9781,38.9853,38.9066,38.9281,12127.0
2017-08-16 13:15:00,54.43,54.5,54.43,54.47,18867.0,38.9281,38.9781,38.9281,38.9567,18867.0
2017-08-16 13:20:00,54.46,54.5,54.43,54.49,13768.0,38.9495,38.9781,38.9281,38.971,13768.0
2017-08-16 13:25:00,54.48,54.52,54.45,54.52,13962.0,38.9638,38.9924,38.9424,38.9924,13962.0
2017-08-16 13:30:00,54.5,54.5,54.43,54.48,26098.0,38.9781,38.9781,38.9281,38.9638,26098.0
2017-08-16 13:35:00,54.47,54.52,54.43,54.51,21332.0,38.9567,38.9924,38.9281,38.9853,21332.0
2017-08-16 13:40:00,54.49,54.49,54.41,54.43,7965.0,38.971,38.971,38.9138,38.9281,7965.0
2017-08-16 13:45:00,54.42,54.44,54.4,54.42,8553.0,38.9209,38.9352,38.9066,38.9209,8553.0
2017-08-16 13:50:00,54.42,54.46,54.42,54.44,13307.0,38.9209,38.9495,38.9209,38.9352,13307.0
2017-08-16 13:55:00,54.45,54.51,54.42,54.49,15504.0,38.9424,38.9853,38.9209,38.971,15504.0
2017-08-16 14:00:00,54.5,54.54,54.47,54.54,12255.0,38.9781,39.0067,38.9567,39.0067,12255.0
2017-08-16 14:05:00,54.53,54.56,54.52,54.53,21808.0,38.9996,39.021,38.9924,38.9996,21808.0
2017-08-16 14:10:00,54.53,54.55,54.51,54.51,11480.0,38.9996,39.0139,38.9853,38.9853,11480.0
2017-08-16 14:15:00,54.51,54.51,54.43,54.43,29526.0,38.9853,38.9853,38.9281,38.9281,29526.0
2017-08-16 14:20:00,54.44,54.45,54.36,54.37,46519.0,38.9352,38.9424,38.878,38.8852,46519.0
2017-08-16 14:25:00,54.38,54.4,54.31,54.31,41295.0,38.8923,38.9066,38.8422,38.8422,41295.0
2017-08-16 14:30:00,54.31,54.42,54.21,54.41,48469.0,38.8422,38.9209,38.7707,38.9138,48469.0
2017-08-16 14:35:00,54.42,54.48,54.42,54.45,29820.0,38.9209,38.9638,38.9209,38.9424,29820.0
2017-08-16 14:40:00,54.45,54.49,54.41,54.46,18363.0,38.9424,38.971,38.9138,38.9495,18363.0
2017-08-16 14:45:00,54.47,54.48,54.41,54.45,9156.0,38.9567,38.9638,38.9138,38.9424,9156.0
2017-08-16 14:50:00,54.45,54.47,54.43,54.45,10412.0,38.9424,38.9567,38.9281,38.9424,10412.0
2017-08-16 14:55:00,54.45,54.48,54.43,54.43,11797.0,38.9424,38.9638,38.9281,38.9281,11797.0
2017-08-16 15:00:00,54.43,54.46,54.43,54.43,7820.0,38.9281,38.9495,38.9281,38.9281,7820.0
2017-08-16 15:05:00,54.43,54.43,54.31,54.33,28755.0,38.9281,38.9281,38.8422,38.8565,28755.0
2017-08-16 15:10:00,54.33,54.34,54.27,54.27,21879.0,38.8565,38.8637,38.8136,38.8136,21879.0
2017-08-16 15:15:00,54.26,54.28,54.24,54.25,19177.0,38.8065,38.8208,38.7922,38.7993,19177.0
2017-08-16 15:20:00,54.25,54.33,54.24,54.32,17407.0,38.7993,38.8565,38.7922,38.8494,17407.0
2017-08-16 15:25:00,54.31,54.33,54.3,54.31,9376.0,38.8422,38.8565,38.8351,38.8422,9376.0
2017-08-16 15:30:00,54.31,54.39,54.3,54.35,21592.0,38.8422,38.8995,38.8351,38.8709,21592.0
2017-08-16 15:35:00,54.36,54.37,54.33,54.35,20249.0,38.878,38.8852,38.8565,38.8709,20249.0
2017-08-16 15:40:00,54.34,54.38,54.33,54.34,28696.0,38.8637,38.8923,38.8565,38.8637,28696.0
2017-08-16 15:45:00,54.34,54.35,54.31,54.32,28520.0,38.8637,38.8709,38.8422,38.8494,28520.0
2017-08-16 15:50:00,54.32,54.35,54.3,54.31,37146.0,38.8494,38.8709,38.8351,38.8422,37146.0
2017-08-16 15:55:00,54.3,54.41,54.29,54.4,142149.0,38.8351,38.9138,38.8279,38.9066,142149.0
2017-08-17 09:30:00,54.26,54.39,54.08,54.3,42629.0,38.8065,38.8995,38.6778,38.8351,42629.0
2017-08-17 09:35:00,54.31,54.36,54.27,54.32,3117.0,38.8422,38.878,38.8136,38.8494,3117.0
2017-08-17 09:40:00,54.27,54.52,54.27,54.4,28971.0,38.8136,38.9924,38.8136,38.9066,28971.0
2017-08-17 09:45:00,54.4,54.45,54.36,54.37,12552.0,38.9066,38.9424,38.878,38.8852,12552.0
2017-08-17 09:50:00,54.41,54.41,54.31,54.31,3604.0,38.9138,38.9138,38.8422,38.8422,3604.0
2017-08-17 09:55:00,54.31,54.38,54.23,54.28,19896.0,38.8422,38.8923,38.785,38.8208,19896.0
2017-08-17 10:00:00,54.27,54.31,54.17,54.18,14893.0,38.8136,38.8422,38.7421,38.7493,14893.0
2017-08-17 10:05:00,54.22,54.29,54.17,54.18,21892.0,38.7779,38.8279,38.7421,38.7493,21892.0
2017-08-17 10:10:00,54.18,54.18,54.11,54.13,14135.0,38.7493,38.7493,38.6992,38.7135,14135.0
2017-08-17 10:15:00,54.11,54.11,54.04,54.08,5817.0,38.6992,38.6992,38.6491,38.6778,5817.0
2017-08-17 10:20:00,54.05,54.11,54.02,54.08,7708.0,38.6563,38.6992,38.6348,38.6778,7708.0
2017-08-17 10:25:00,54.1,54.12,54.06,54.08,5367.0,38.6921,38.7064,38.6634,38.6778,5367.0
2017-08-17 10:30:00,54.11,54.19,54.11,54.13,28897.0,38.6992,38.7564,38.6992,38.7135,28897.0
2017-08-17 10:35:00,54.16,54.17,54.06,54.09,9433.0,38.735,38.7421,38.6634,38.6849,9433.0
2017-08-17 10:40:00,54.06,54.1,54.02,54.08,22335.0,38.6634,38.6921,38.6348,38.6778,22335.0
2017-08-17 10:45:00,54.07,54.19,54.07,54.15,10354.0,38.6706,38.7564,38.6706,38.7278,10354.0
2017-08-17 10:50:00,54.18,54.25,54.14,54.23,12313.0,38.7493,38.7993,38.7207,38.785,12313.0
2017-08-17 10:55:00,54.24,54.26,54.23,54.23,4817.0,38.7922,38.8065,38.785,38.785,4817.0
2017-08-17 11:00:00,54.23,54.26,54.22,54.24,34088.0,38.785,38.8065,38.7779,38.7922,34088.0
2017-08-17 11:05:00,54.24,54.36,54.24,54.33,64985.0,38.7922,38.878,38.7922,38.8565,64985.0
2017-08-17 11:10:00,54.34,54.34,54.25,54.28,8961.0,38.8637,38.8637,38.7993,38.8208,8961.0
2017-08-17 11:15:00,54.3,54.32,54.23,54.23,9441.0,38.8351,38.8494,38.785,38.785,9441.0
2017-08-17 11:20:00,54.23,54.33,54.23,54.3,26861.0,38.785,38.8565,38.785,38.8351,26861.0
2017-08-17 11:25:00,54.3,54.35,54.27,54.31,25800.0,38.8351,38.8709,38.8136,38.8422,25800.0
2017-08-17 11:30:00,54.31,54.36,54.28,54.36,31365.0,38.8422,38.878,38.8208,38.878,31365.0
2017-08-17 11:35:00,54.36,54.44,54.36,54.42,72788.0,38.878,38.9352,38.878,38.9209,72788.0
2017-08-17 11:40:00,54.42,54.72,54.42,54.66,77127.0,38.9209,39.1355,38.9209,39.0926,77127.0
2017-08-17 11:45:00,54.66,54.74,54.61,54.67,88515.0,39.0926,39.1498,39.0568,39.0997,88515.0
2017-08-17 11:50:00,54.67,54.77,54.65,54.72,44625.0,39.0997,39.1712,39.0854,39.1355,44625.0
2017-08-17 11:55:00,54.73,54.73,54.44,54.44,22595.0,39.1426,39.1426,38.9352,38.9352,22595.0
2017-08-17 12:00:00,54.44,54.5,54.4,54.5,15749.0,38.9352,38.9781,38.9066,38.9781,15749.0
2017-08-17 12:05:00,54.5,54.5,54.29,54.29,10380.0,38.9781,38.9781,38.8279,38.8279,10380.0
2017-08-17 12:10:00,54.27,54.34,54.24,54.31,6656.0,38.8136,38.8637,38.7922,38.8422,6656.0
2017-08-17 12:15:00,54.33,54.33,54.26,54.28,10304.0,38.8565,38.8565,38.8065,38.8208,10304.0
2017-08-17 12:20:00,54.27,54.38,54.24,54.34,17038.0,38.8136,38.8923,38.7922,38.8637,17038.0
2017-08-17 12:25:00,54.37,54.38,54.34,54.38,10818.0,38.8852,38.8923,38.8637,38.8923,10818.0
2017-08-17 12:30:00,54.37,54.37,54.31,54.31,7184.0,38.8852,38.8852,38.8422,38.8422,7184.0
2017-08-17 12:35:00,54.3,54.31,54.26,54.29,4370.0,38.8351,38.8422,38.8065,38.8279,4370.0
2017-08-17 12:40:00,54.3,54.3,54.18,54.22,5656.0,38.8351,38.8351,38.7493,38.7779,5656.0
2017-08-17 12:45:00,54.21,54.27,54.21,54.24,6367.0,38.7707,38.8136,38.7707,38.7922,6367.0
2017-08-17 12:50:00,54.26,54.26,54.07,54.1,12128.0,38.8065,38.8065,38.6706,38.6921,12128.0
2017-08-17 12:55:00,54.08,54.08,53.99,54.03,17674.0,38.6778,38.6778,38.6134,38.642,17674.0
2017-08-17 13:00:00,54.02,54.09,53.99,54.01,18567.0,38.6348,38.6849,38.6134,38.6277,18567.0
2017-08-17 13:05:00,54.02,54.04,54.0,54.01,16154.0,38.6348,38.6491,38.6205,38.6277,16154.0
2017-08-17 13:10:00,54.0,54.02,53.97,53.98,23707.0,38.6205,38.6348,38.5991,38.6062,23707.0
2017-08-17 13:15:00,53.97,54.0,53.95,53.98,8842.0,38.5991,38.6205,38.5848,38.6062,8842.0
2017-08-17 13:20:00,53.99,54.0,53.97,53.98,5598.0,38.6134,38.6205,38.5991,38.6062,5598.0
2017-08-17 13:25:00,53.99,54.0,53.97,53.98,2751.0,38.6134,38.6205,38.5991,38.6062,2751.0
2017-08-17 13:30:00,53.99,54.03,53.99,54.03,9987.0,38.6134,38.642,38.6134,38.642,9987.0
2017-08-17 13:35:00,54.03,54.08,54.02,54.06,8656.0,38.642,38.6778,38.6348,38.6634,8656.0
2017-08-17 13:40:00,54.06,54.08,54.04,54.05,5806.0,38.6634,38.6778,38.6491,38.6563,5806.0
2017-08-17 13:45:00,54.05,54.05,53.99,54.01,5315.0,38.6563,38.6563,38.6134,38.6277,5315.0
2017-08-17 13:50:00,54.01,54.01,53.98,54.0,5487.0,38.6277,38.6277,38.6062,38.6205,5487.0
2017-08-17 13:55:00,54.0,54.04,53.99,54.04,10409.0,38.6205,38.6491,38.6134,38.6491,10409.0
2017-08-17 14:00:00,54.04,54.07,54.03,54.04,15511.0,38.6491,38.6706,38.642,38.6491,15511.0
2017-08-17 14:05:00,54.05,54.07,54.03,54.07,5151.0,38.6563,38.6706,38.642,38.6706,5151.0
2017-08-17 14:10:00,54.06,54.08,54.05,54.06,13226.0,38.6634,38.6778,38.6563,38.6634,13226.0
2017-08-17 14:15:00,54.07,54.08,53.99,54.0,16914.0,38.6706,38.6778,38.6134,38.6205,16914.0
2017-08-17 14:20:00,54.0,54.05,53.99,54.03,9168.0,38.6205,38.6563,38.6134,38.642,9168.0
2017-08-17 14:25:00,54.04,54.14,54.04,54.12,23965.0,38.6491,38.7207,38.6491,38.7064,23965.0
2017-08-17 14:30:00,54.11,54.11,54.06,54.07,14345.0,38.6992,38.6992,38.6634,38.6706,14345.0
2017-08-17 14:35:00,54.07,54.1,54.07,54.07,11945.0,38.6706,38.6921,38.6706,38.6706,11945.0
2017-08-17 14:40:00,54.07,54.07,54.03,54.05,17398.0,38.6706,38.6706,38.642,38.6563,17398.0
2017-08-17 14:45:00,54.05,54.14,54.04,54.14,15910.0,38.6563,38.7207,38.6491,38.7207,15910.0
2017-08-17 14:50:00,54.14,54.17,54.08,54.14,17211.0,38.7207,38.7421,38.6778,38.7207,17211.0
2017-08-17 14:55:00,54.13,54.15,54.1,54.13,9289.0,38.7135,38.7278,38.6921,38.7135,9289.0
2017-08-17 15:00:00,54.14,54.16,54.04,54.05,16792.0,38.7207,38.735,38.6491,38.6563,16792.0
2017-08-17 15:05:00,54.05,54.13,54.03,54.1,28842.0,38.6563,38.7135,38.642,38.6921,28842.0
2017-08-17 15:10:00,54.12,54.13,54.06,54.12,38966.0,38.7064,38.7135,38.6634,38.7064,38966.0
2017-08-17 15:15:00,54.12,54.14,54.07,54.09,49484.0,38.7064,38.7207,38.6706,38.6849,49484.0
2017-08-17 15:20:00,54.08,54.16,54.03,54.04,32678.0,38.6778,38.735,38.642,38.6491,32678.0
2017-08-17 15:25:00,54.04,54.1,54.04,54.06,19898.0,38.6491,38.6921,38.6491,38.6634,19898.0
2017-08-17 15:30:00,54.06,54.13,54.01,54.11,27143.0,38.6634,38.7135,38.6277,38.6992,27143.0
2017-08-17 15:35:00,54.1,54.14,54.03,54.05,43456.0,38.6921,38.7207,38.642,38.6563,43456.0
2017-08-17 15:40:00,54.04,54.05,53.93,53.98,38146.0,38.6491,38.6563,38.5705,38.6062,38146.0
2017-08-17 15:45:00,53.97,53.99,53.92,53.97,58865.0,38.5991,38.6134,38.5633,38.5991,58865.0
2017-08-17 15:50:00,53.96,54.01,53.91,54.01,72008.0,38.5919,38.6277,38.5562,38.6277,72008.0
2017-08-17 15:55:00,54.0,54.0,53.93,53.95,138638.0,38.6205,38.6205,38.5705,38.5848,138638.0
2017-08-18 09:30:00,53.85,53.85,53.64,53.66,109812.0,38.5133,38.5133,38.3631,38.3774,109812.0
2017-08-18 09:35:00,53.68,53.76,53.67,53.73,7805.0,38.3917,38.4489,38.3845,38.4274,7805.0
2017-08-18 09:40:00,53.71,53.83,53.68,53.78,9396.0,38.4131,38.499,38.3917,38.4632,9396.0
2017-08-18 09:45:00,53.78,53.94,53.76,53.91,14149.0,38.4632,38.5776,38.4489,38.5562,14149.0
2017-08-18 09:50:00,53.92,53.93,53.77,53.79,16932.0,38.5633,38.5705,38.456,38.4703,16932.0
2017-08-18 09:55:00,53.81,53.84,53.75,53.78,6761.0,38.4846,38.5061,38.4417,38.4632,6761.0
2017-08-18 10:00:00,53.79,53.93,53.79,53.92,17864.0,38.4703,38.5705,38.4703,38.5633,17864.0
2017-08-18 10:05:00,53.92,53.92,53.83,53.84,13765.0,38.5633,38.5633,38.499,38.5061,13765.0
2017-08-18 10:10:00,53.83,53.88,53.8,53.87,17406.0,38.499,38.5347,38.4775,38.5276,17406.0
2017-08-18 10:15:00,53.87,53.98,53.86,53.97,15650.0,38.5276,38.6062,38.5204,38.5991,15650.0
2017-08-18 10:20:00,53.95,54.03,53.95,54.0,22458.0,38.5848,38.642,38.5848,38.6205,22458.0
2017-08-18 10:25:00,54.02,54.05,53.93,53.93,16132.0,38.6348,38.6563,38.5705,38.5705,16132.0
2017-08-18 10:30:00,53.96,54.02,53.88,54.02,33716.0,38.5919,38.6348,38.5347,38.6348,33716.0
2017-08-18 10:35:00,54.02,54.04,53.98,54.02,13998.0,38.6348,38.6491,38.6062,38.6348,13998.0
2017-08-18 10:40:00,54.03,54.1,54.03,54.08,17862.0,38.642,38.6921,38.642,38.6778,17862.0
2017-08-18 10:45:00,54.09,54.13,54.06,54.12,19444.0,38.6849,38.7135,38.6634,38.7064,19444.0
2017-08-18 10:50:00,54.12,54.12,54.07,54.08,11216.0,38.7064,38.7064,38.6706,38.6778,11216.0
2017-08-18 10:55:00,54.07,54.08,54.04,54.07,9620.0,38.6706,38.6778,38.6491,38.6706,9620.0
2017-08-18 11:00:00,54.08,54.13,54.06,54.11,19254.0,38.6778,38.7135,38.6634,38.6992,19254.0
2017-08-18 11:05:00,54.11,54.12,54.06,54.06,11449.0,38.6992,38.7064,38.6634,38.6634,11449.0
2017-08-18 11:10:00,54.07,54.11,54.05,54.11,12606.0,38.6706,38.6992,38.6563,38.6992,12606.0
2017-08-18 11:15:00,54.1,54.22,54.09,54.19,21245.0,38.6921,38.7779,38.6849,38.7564,21245.0
2017-08-18 11:20:00,54.19,54.23,54.19,54.19,9377.0,38.7564,38.785,38.7564,38.7564,9377.0
2017-08-18 11:25:00,54.19,54.28,54.19,54.25,13309.0,38.7564,38.8208,38.7564,38.7993,13309.0
2017-08-18 11:30:00,54.24,54.28,54.22,54.26,15950.0,38.7922,38.8208,38.7779,38.8065,15950.0
2017-08-18 11:35:00,54.27,54.31,54.26,54.31,14739.0,38.8136,38.8422,38.8065,38.8422,14739.0
2017-08-18 11:40:00,54.32,54.36,54.3,54.35,16884.0,38.8494,38.878,38.8351,38.8709,16884.0
2017-08-18 11:45:00,54.35,54.4,54.34,54.39,17176.0,38.8709,38.9066,38.8637,38.8995,17176.0
2017-08-18 11:50:00,54.38,54.45,54.38,54.43,12641.0,38.8923,38.9424,38.8923,38.9281,12641.0
2017-08-18 11:55:00,54.43,54.43,54.36,54.36,10682.0,38.9281,38.9281,38.878,38.878,10682.0
2017-08-18 12:00:00,54.37,54.38,54.28,54.3,12315.0,38.8852,38.8923,38.8208,38.8351,12315.0
2017-08-18 12:05:00,54.3,54.32,54.26,54.26,5987.0,38.8351,38.8494,38.8065,38.8065,5987.0
2017-08-18 12:10:00,54.25,54.26,54.23,54.24,8778.0,38.7993,38.8065,38.785,38.7922,8778.0
2017-08-18 12:15:00,54.23,54.29,54.23,54.25,8432.0,38.785,38.8279,38.785,38.7993,8432.0
2017-08-18 12:20:00,54.25,54.28,54.24,54.27,11526.0,38.7993,38.8208,38.7922,38.8136,11526.0
2017-08-18 12:25:00,54.26,54.38,54.26,54.35,13828.0,38.8065,38.8923,38.8065,38.8709,13828.0
2017-08-18 12:30:00,54.34,54.38,54.29,54.36,9080.0,38.8637,38.8923,38.8279,38.878,9080.0
2017-08-18 12:35:00,54.36,54.36,54.3,54.33,7456.0,38.878,38.878,38.8351,38.8565,7456.0
2017-08-18 12:40:00,54.35,54.5,54.35,54.5,30005.0,38.8709,38.9781,38.8709,38.9781,30005.0
2017-08-18 12:45:00,54.49,54.54,54.37,54.48,28286.0,38.971,39.0067,38.8852,38.9638,28286.0
2017-08-18 12:50:00,54.47,54.47,54.39,54.41,13157.0,38.9567,38.9567,38.8995,38.9138,13157.0
2017-08-18 12:55:00,54.41,54.44,54.38,54.39,18349.0,38.9138,38.9352,38.8923,38.8995,18349.0
2017-08-18 13:00:00,54.39,54.41,54.34,54.35,17804.0,38.8995,38.9138,38.8637,38.8709,17804.0
2017-08-18 13:05:00,54.34,54.36,54.32,54.32,6132.0,38.8637,38.878,38.8494,38.8494,6132.0
2017-08-18 13:10:00,54.32,54.4,54.27,54.4,25318.0,38.8494,38.9066,38.8136,38.9066,25318.0
2017-08-18 13:15:00,54.38,54.42,54.36,54.39,23656.0,38.8923,38.9209,38.878,38.8995,23656.0
2017-08-18 13:20:00,54.39,54.39,54.35,54.36,10339.0,38.8995,38.8995,38.8709,38.878,10339.0
2017-08-18 13:25:00,54.36,54.36,54.3,54.31,9307.0,38.878,38.878,38.8351,38.8422,9307.0
2017-08-18 13:30:00,54.3,54.31,54.27,54.3,14384.0,38.8351,38.8422,38.8136,38.8351,14384.0
2017-08-18 13:35:00,54.3,54.31,54.2,54.24,14412.0,38.8351,38.8422,38.7636,38.7922,14412.0
2017-08-18 13:40:00,54.24,54.24,54.21,54.22,5928.0,38.7922,38.7922,38.7707,38.7779,5928.0
2017-08-18 13:45:00,54.22,54.26,54.21,54.26,6647.0,38.7779,38.8065,38.7707,38.8065,6647.0
2017-08-18 13:50:00,54.26,54.29,54.26,54.29,11730.0,38.8065,38.8279,38.8065,38.8279,11730.0
2017-08-18 13:55:00,54.3,54.32,54.18,54.19,33893.0,38.8351,38.8494,38.7493,38.7564,33893.0
2017-08-18 14:00:00,54.18,54.22,54.18,54.2,16794.0,38.7493,38.7779,38.7493,38.7636,16794.0
2017-08-18 14:05:00,54.21,54.24,54.2,54.21,17670.0,38.7707,38.7922,38.7636,38.7707,17670.0
2017-08-18 14:10:00,54.21,54.27,54.21,54.26,16106.0,38.7707,38.8136,38.7707,38.8065,16106.0
2017-08-18 14:15:00,54.25,54.26,54.23,54.24,14277.0,38.7993,38.8065,38.785,38.7922,14277.0
2017-08-18 14:20:00,54.23,54.3,54.23,54.29,13356.0,38.785,38.8351,38.785,38.8279,13356.0
2017-08-18 14:25:00,54.29,54.35,54.28,54.34,15712.0,38.8279,38.8709,38.8208,38.8637,15712.0
2017-08-18 14:30:00,54.33,54.39,54.3,54.37,25377.0,38.8565,38.8995,38.8351,38.8852,25377.0
2017-08-18 14:35:00,54.38,54.41,54.36,54.39,21806.0,38.8923,38.9138,38.878,38.8995,21806.0
2017-08-18 14:40:00,54.38,54.38,54.27,54.28,15042.0,38.8923,38.8923,38.8136,38.8208,15042.0
2017-08-18 14:45:00,54.28,54.37,54.28,54.35,16051.0,38.8208,38.8852,38.8208,38.8709,16051.0
2017-08-18 14:50:00,54.35,54.38,54.31,54.31,16351.0,38.8709,38.8923,38.8422,38.8422,16351.0
2017-08-18 14:55:00,54.3,54.36,54.28,54.28,13950.0,38.8351,38.878,38.8208,38.8208,13950.0
2017-08-18 15:00:00,54.28,54.36,54.27,54.36,20310.0,38.8208,38.878,38.8136,38.878,20310.0
2017-08-18 15:05:00,54.35,54.44,54.34,54.42,24550.0,38.8709,38.9352,38.8637,38.9209,24550.0
2017-08-18 15:10:00,54.42,54.42,54.34,54.36,19539.0,38.9209,38.9209,38.8637,38.878,19539.0
2017-08-18 15:15:00,54.35,54.38,54.32,54.34,32032.0,38.8709,38.8923,38.8494,38.8637,32032.0
2017-08-18 15:20:00,54.34,54.4,54.33,54.37,34632.0,38.8637,38.9066,38.8565,38.8852,34632.0
2017-08-18 15:25:00,54.37,54.44,54.37,54.4,28797.0,38.8852,38.9352,38.8852,38.9066,28797.0
2017-08-18 15:30:00,54.4,54.4,54.31,54.33,42076.0,38.9066,38.9066,38.8422,38.8565,42076.0
2017-08-18 15:35:00,54.32,54.4,54.31,54.36,49405.0,38.8494,38.9066,38.8422,38.878,49405.0
2017-08-18 15:40:00,54.36,54.4,54.35,54.37,45733.0,38.878,38.9066,38.8709,38.8852,45733.0
2017-08-18 15:45:00,54.36,54.4,54.31,54.31,57882.0,38.878,38.9066,38.8422,38.8422,57882.0
2017-08-18 15:50:00,54.31,54.33,54.28,54.33,101912.0,38.8422,38.8565,38.8208,38.8565,101912.0
2017-08-18 15:55:00,54.33,54.34,54.27,54.29,155013.0,38.8565,38.8637,38.8136,38.8279,155013.0
2017-08-21 09:30:00,54.2,54.26,53.94,54.06,68795.0,38.7636,38.8065,38.5776,38.6634,68795.0
2017-08-21 09:35:00,54.04,54.23,54.01,54.11,28598.0,38.6491,38.785,38.6277,38.6992,28598.0
2017-08-21 09:40:00,54.1,54.11,54.01,54.05,12947.0,38.6921,38.6992,38.6277,38.6563,12947.0
2017-08-21 09:45:00,54.04,54.13,53.97,54.13,50118.0,38.6491,38.7135,38.5991,38.7135,50118.0
2017-08-21 09:50:00,54.11,54.13,53.88,53.88,12484.0,38.6992,38.7135,38.5347,38.5347,12484.0
2017-08-21 09:55:00,53.9,53.98,53.86,53.98,28886.0,38.549,38.6062,38.5204,38.6062,28886.0
2017-08-21 10:00:00,54.02,54.02,53.84,53.86,12010.0,38.6348,38.6348,38.5061,38.5204,12010.0
2017-08-21 10:05:00,53.85,53.9,53.78,53.86,18342.0,38.5133,38.549,38.4632,38.5204,18342.0
2017-08-21 10:10:00,53.88,53.91,53.85,53.88,14309.0,38.5347,38.5562,38.5133,38.5347,14309.0
2017-08-21 10:15:00,53.87,53.88,53.82,53.82,20659.0,38.5276,38.5347,38.4918,38.4918,20659.0
2017-08-21 10:20:00,53.84,53.94,53.82,53.94,27043.0,38.5061,38.5776,38.4918,38.5776,27043.0
2017-08-21 10:25:00,53.94,54.02,53.94,54.02,11800.0,38.5776,38.6348,38.5776,38.6348,11800.0
2017-08-21 10:30:00,54.01,54.02,53.96,53.99,11424.0,38.6277,38.6348,38.5919,38.6134,11424.0
2017-08-21 10:35:00,54.0,54.09,53.99,54.06,20947.0,38.6205,38.6849,38.6134,38.6634,20947.0
2017-08-21 10:40:00,54.05,54.14,54.04,54.08,14656.0,38.6563,38.7207,38.6491,38.6778,14656.0
2017-08-21 10:45:00,54.07,54.07,54.03,54.03,5197.0,38.6706,38.6706,38.642,38.642,5197.0
2017-08-21 10:50:00,54.03,54.13,54.01,54.12,7350.0,38.642,38.7135,38.6277,38.7064,7350.0
2017-08-21 10:55:00,54.13,54.14,54.08,54.1,9777.0,38.7135,38.7207,38.6778,38.6921,9777.0
2017-08-21 11:00:00,54.11,54.12,54.02,54.04,10360.0,38.6992,38.7064,38.6348,38.6491,10360.0
2017-08-21 11:05:00,54.05,54.06,54.04,54.05,5972.0,38.6563,38.6634,38.6491,38.6563,5972.0
2017-08-21 11:10:00,54.06,54.18,54.06,54.18,12226.0,38.6634,38.7493,38.6634,38.7493,12226.0
2017-08-21 11:15:00,54.19,54.19,54.15,54.19,8108.0,38.7564,38.7564,38.7278,38.7564,8108.0
2017-08-21 11:20:00,54.19,54.25,54.19,54.21,9425.0,38.7564,38.7993,38.7564,38.7707,9425.0
2017-08-21 11:25:00,54.2,54.24,54.18,54.18,5687.0,38.7636,38.7922,38.7493,38.7493,5687.0
2017-08-21 11:30:00,54.18,54.2,54.16,54.19,4622.0,38.7493,38.7636,38.735,38.7564,4622.0
2017-08-21 11:35:00,54.18,54.2,54.14,54.17,8777.0,38.7493,38.7636,38.7207,38.7421,8777.0
2017-08-21 11:40:00,54.16,54.17,54.14,54.17,3804.0,38.735,38.7421,38.7207,38.7421,3804.0
2017-08-21 11:45:00,54.17,54.2,54.16,54.17,5645.0,38.7421,38.7636,38.735,38.7421,5645.0
2017-08-21 11:50:00,54.17,54.17,54.07,54.15,9376.0,38.7421,38.7421,38.6706,38.7278,9376.0
2017-08-21 11:55:00,54.15,54.15,54.08,54.09,7312.0,38.7278,38.7278,38.6778,38.6849,7312.0
2017-08-21 12:00:00,54.1,54.13,54.1,54.12,5322.0,38.6921,38.7135,38.6921,38.7064,5322.0
2017-08-21 12:05:00,54.11,54.12,53.77,53.79,211076.0,38.6992,38.7064,38.456,38.4703,211076.0
2017-08-21 12:10:00,53.79,53.79,53.65,53.66,52426.0,38.4703,38.4703,38.3702,38.3774,52426.0
2017-08-21 12:15:00,53.65,53.66,53.57,53.57,21556.0,38.3702,38.3774,38.313,38.313,21556.0
2017-08-21 12:20:00,53.57,53.66,53.54,53.63,25014.0,38.313,38.3774,38.2915,38.3559,25014.0
2017-08-21 12:25:00,53.62,53.69,53.61,53.64,11779.0,38.3488,38.3988,38.3416,38.3631,11779.0
2017-08-21 12:30:00,53.63,53.64,53.54,53.55,20986.0,38.3559,38.3631,38.2915,38.2987,20986.0
2017-08-21 12:35:00,53.54,53.57,53.5,53.57,48526.0,38.2915,38.313,38.2629,38.313,48526.0
2017-08-21 12:40:00,53.56,53.63,53.56,53.59,16347.0,38.3058,38.3559,38.3058,38.3273,16347.0
2017-08-21 12:45:00,53.59,53.6,53.53,53.53,25458.0,38.3273,38.3345,38.2844,38.2844,25458.0
2017-08-21 12:50:00,53.52,53.56,53.5,53.51,14862.0,38.2772,38.3058,38.2629,38.2701,14862.0
2017-08-21 12:55:00,53.5,53.58,53.49,53.52,32374.0,38.2629,38.3202,38.2558,38.2772,32374.0
2017-08-21 13:00:00,53.51,53.51,53.42,53.42,23888.0,38.2701,38.2701,38.2057,38.2057,23888.0
2017-08-21 13:05:00,53.42,53.43,53.38,53.38,8808.0,38.2057,38.2129,38.1771,38.1771,8808.0
2017-08-21 13:10:00,53.38,53.41,53.31,53.32,18674.0,38.1771,38.1986,38.1271,38.1342,18674.0
2017-08-21 13:15:00,53.31,53.34,53.29,53.31,12103.0,38.1271,38.1485,38.1127,38.1271,12103.0
2017-08-21 13:20:00,53.32,53.33,53.26,53.26,12619.0,38.1342,38.1414,38.0913,38.0913,12619.0
2017-08-21 13:25:00,53.26,53.28,53.12,53.12,33802.0,38.0913,38.1056,37.9912,37.9912,33802.0
2017-08-21 13:30:00,53.12,53.15,53.04,53.04,21119.0,37.9912,38.0126,37.9339,37.9339,21119.0
2017-08-21 13:35:00,53.04,53.05,53.02,53.03,11232.0,37.9339,37.9411,37.9196,37.9268,11232.0
2017-08-21 13:40:00,53.03,53.11,53.01,53.08,13505.0,37.9268,37.984,37.9125,37.9626,13505.0
2017-08-21 13:45:00,53.08,53.08,53.03,53.08,13580.0,37.9626,37.9626,37.9268,37.9626,13580.0
2017-08-21 13:50:00,53.08,53.16,53.05,53.05,14932.0,37.9626,38.0198,37.9411,37.9411,14932.0
2017-08-21 13:55:00,53.05,53.09,53.03,53.09,20477.0,37.9411,37.9697,37.9268,37.9697,20477.0
2017-08-21 14:00:00,53.07,53.12,53.05,53.12,59017.0,37.9554,37.9912,37.9411,37.9912,59017.0
2017-08-21 14:05:00,53.11,53.12,53.07,53.09,10979.0,37.984,37.9912,37.9554,37.9697,10979.0
2017-08-21 14:10:00,53.09,53.11,53.01,53.02,15919.0,37.9697,37.984,37.9125,37.9196,15919.0
2017-08-21 14:15:00,53.01,53.01,52.88,52.88,32992.0,37.9125,37.9125,37.8195,37.8195,32992.0
2017-08-21 14:20:00,52.88,52.92,52.86,52.89,25299.0,37.8195,37.8481,37.8052,37.8267,25299.0
2017-08-21 14:25:00,52.89,52.94,52.83,52.84,23733.0,37.8267,37.8624,37.7838,37.7909,23733.0
2017-08-21 14:30:00,52.85,52.94,52.85,52.89,12341.0,37.7981,37.8624,37.7981,37.8267,12341.0
2017-08-21 14:35:00,52.88,53.0,52.87,52.94,32713.0,37.8195,37.9053,37.8124,37.8624,32713.0
2017-08-21 14:40:00,52.92,52.97,52.92,52.97,13840.0,37.8481,37.8839,37.8481,37.8839,13840.0
2017-08-21 14:45:00,52.97,53.05,52.97,53.04,16366.0,37.8839,37.9411,37.8839,37.9339,16366.0
2017-08-21 14:50:00,53.04,53.1,53.03,53.06,14226.0,37.9339,37.9769,37.9268,37.9483,14226.0
2017-08-21 14:55:00,53.06,53.15,53.06,53.12,11291.0,37.9483,38.0126,37.9483,37.9912,11291.0
2017-08-21 15:00:00,53.13,53.16,53.11,53.14,12278.0,37.9983,38.0198,37.984,38.0055,12278.0
2017-08-21 15:05:00,53.13,53.14,53.09,53.1,12788.0,37.9983,38.0055,37.9697,37.9769,12788.0
2017-08-21 15:10:00,53.1,53.18,53.09,53.1,23018.0,37.9769,38.0341,37.9697,37.9769,23018.0
2017-08-21 15:15:00,53.09,53.16,53.09,53.16,13613.0,37.9697,38.0198,37.9697,38.0198,13613.0
2017-08-21 15:20:00,53.17,53.27,53.17,53.25,32301.0,38.0269,38.0984,38.0269,38.0841,32301.0
2017-08-21 15:25:00,53.24,53.31,53.24,53.28,25217.0,38.077,38.1271,38.077,38.1056,25217.0
2017-08-21 15:30:00,53.28,53.28,53.21,53.21,20368.0,38.1056,38.1056,38.0555,38.0555,20368.0
2017-08-21 15:35:00,53.22,53.25,53.19,53.2,21979.0,38.0627,38.0841,38.0412,38.0484,21979.0
2017-08-21 15:40:00,53.21,53.25,53.18,53.25,36277.0,38.0555,38.0841,38.0341,38.0841,36277.0
2017-08-21 15:45:00,53.25,53.29,53.23,53.25,39545.0,38.0841,38.1127,38.0698,38.0841,39545.0
2017-08-21 15:50:00,53.25,53.27,53.16,53.16,71717.0,38.0841,38.0984,38.0198,38.0198,71717.0
2017-08-21 15:55:00,53.17,53.22,53.16,53.19,113788.0,38.0269,38.0627,38.0198,38.0412,113788.0
2017-08-22 09:30:00,53.33,53.4,53.26,53.4,18168.0,38.1414,38.1914,38.0913,38.1914,18168.0
2017-08-22 09:35:00,53.4,53.47,53.31,53.41,14909.0,38.1914,38.2415,38.1271,38.1986,14909.0
2017-08-22 09:40:00,53.42,53.44,53.35,53.35,5075.0,38.2057,38.22,38.1557,38.1557,5075.0
2017-08-22 09:45:00,53.35,53.45,53.33,53.43,11774.0,38.1557,38.2272,38.1414,38.2129,11774.0
2017-08-22 09:50:00,53.44,53.44,53.3,53.3,14415.0,38.22,38.22,38.1199,38.1199,14415.0
2017-08-22 09:55:00,53.3,53.32,53.22,53.22,31288.0,38.1199,38.1342,38.0627,38.0627,31288.0
2017-08-22 10:00:00,53.23,53.29,53.21,53.25,7764.0,38.0698,38.1127,38.0555,38.0841,7764.0
2017-08-22 10:05:00,53.22,53.37,53.19,53.32,13395.0,38.0627,38.17,38.0412,38.1342,13395.0
2017-08-22 10:10:00,53.31,53.34,53.23,53.28,13459.0,38.1271,38.1485,38.0698,38.1056,13459.0
2017-08-22 10:15:00,53.26,53.28,53.19,53.28,5765.0,38.0913,38.1056,38.0412,38.1056,5765.0
2017-08-22 10:20:00,53.29,53.35,53.28,53.29,5737.0,38.1127,38.1557,38.1056,38.1127,5737.0
2017-08-22 10:25:00,53.28,53.36,53.28,53.31,12116.0,38.1056,38.1628,38.1056,38.1271,12116.0
2017-08-22 10:30:00,53.31,53.35,53.28,53.31,7887.0,38.1271,38.1557,38.1056,38.1271,7887.0
2017-08-22 10:35:00,53.32,53.39,53.3,53.35,5915.0,38.1342,38.1843,38.1199,38.1557,5915.0
2017-08-22 10:40:00,53.35,53.35,53.29,53.3,15205.0,38.1557,38.1557,38.1127,38.1199,15205.0
2017-08-22 10:45:00,53.31,53.37,53.3,53.37,6882.0,38.1271,38.17,38.1199,38.17,6882.0
2017-08-22 10:50:00,53.37,53.39,53.33,53.35,28200.0,38.17,38.1843,38.1414,38.1557,28200.0
2017-08-22 10:55:00,53.34,53.38,53.34,53.37,7487.0,38.1485,38.1771,38.1485,38.17,7487.0
2017-08-22 11:00:00,53.37,53.38,53.29,53.29,9169.0,38.17,38.1771,38.1127,38.1127,9169.0
2017-08-22 11:05:00,53.3,53.33,53.28,53.3,10205.0,38.1199,38.1414,38.1056,38.1199,10205.0
2017-08-22 11:10:00,53.3,53.32,53.27,53.32,9279.0,38.1199,38.1342,38.0984,38.1342,9279.0
2017-08-22 11:15:00,53.32,53.32,53.3,53.31,3071.0,38.1342,38.1342,38.1199,38.1271,3071.0
2017-08-22 11:20:00,53.3,53.31,53.27,53.3,3930.0,38.1199,38.1271,38.0984,38.1199,3930.0
2017-08-22 11:25:00,53.29,53.3,53.28,53.3,5851.0,38.1127,38.1199,38.1056,38.1199,5851.0
2017-08-22 11:30:00,53.31,53.45,53.3,53.42,12071.0,38.1271,38.2272,38.1199,38.2057,12071.0
2017-08-22 11:35:00,53.41,53.47,53.41,53.46,10073.0,38.1986,38.2415,38.1986,38.2343,10073.0
2017-08-22 11:40:00,53.47,53.5,53.44,53.48,16243.0,38.2415,38.2629,38.22,38.2486,16243.0
2017-08-22 11:45:00,53.5,53.57,53.49,53.55,7691.0,38.2629,38.313,38.2558,38.2987,7691.0
2017-08-22 11:50:00,53.54,53.54,53.51,53.53,6402.0,38.2915,38.2915,38.2701,38.2844,6402.0
2017-08-22 11:55:00,53.54,53.54,53.5,53.51,2801.0,38.2915,38.2915,38.2629,38.2701,2801.0
2017-08-22 12:00:00,53.53,53.56,53.51,53.52,12891.0,38.2844,38.3058,38.2701,38.2772,12891.0
2017-08-22 12:05:00,53.53,53.54,53.51,53.53,3458.0,38.2844,38.2915,38.2701,38.2844,3458.0
2017-08-22 12:10:00,53.54,53.54,53.53,53.54,2450.0,38.2915,38.2915,38.2844,38.2915,2450.0
2017-08-22 12:15:00,53.53,53.54,53.52,53.52,4202.0,38.2844,38.2915,38.2772,38.2772,4202.0
2017-08-22 12:20:00,53.52,53.53,53.5,53.52,5368.0,38.2772,38.2844,38.2629,38.2772,5368.0
2017-08-22 12:25:00,53.52,53.53,53.5,53.53,3646.0,38.2772,38.2844,38.2629,38.2844,3646.0
2017-08-22 12:30:00,53.52,53.52,53.48,53.48,4137.0,38.2772,38.2772,38.2486,38.2486,4137.0
2017-08-22 12:35:00,53.48,53.5,53.47,53.49,4320.0,38.2486,38.2629,38.2415,38.2558,4320.0
2017-08-22 12:40:00,53.49,53.5,53.47,53.47,5208.0,38.2558,38.2629,38.2415,38.2415,5208.0
2017-08-22 12:45:00,53.47,53.49,53.46,53.49,4374.0,38.2415,38.2558,38.2343,38.2558,4374.0
2017-08-22 12:50:00,53.48,53.49,53.45,53.45,5194.0,38.2486,38.2558,38.2272,38.2272,5194.0
2017-08-22 12:55:00,53.46,53.49,53.46,53.49,4505.0,38.2343,38.2558,38.2343,38.2558,4505.0
2017-08-22 13:00:00,53.49,53.52,53.47,53.51,4414.0,38.2558,38.2772,38.2415,38.2701,4414.0
2017-08-22 13:05:00,53.51,53.51,53.49,53.49,3315.0,38.2701,38.2701,38.2558,38.2558,3315.0
2017-08-22 13:10:00,53.5,53.5,53.48,53.49,4119.0,38.2629,38.2629,38.2486,38.2558,4119.0
2017-08-22 13:15:00,53.49,53.49,53.47,53.48,1700.0,38.2558,38.2558,38.2415,38.2486,1700.0
2017-08-22 13:20:00,53.48,53.49,53.45,53.46,10999.0,38.2486,38.2558,38.2272,38.2343,10999.0
2017-08-22 13:25:00,53.46,53.47,53.43,53.43,3150.0,38.2343,38.2415,38.2129,38.2129,3150.0
2017-08-22 13:30:00,53.44,53.45,53.43,53.45,6293.0,38.22,38.2272,38.2129,38.2272,6293.0
2017-08-22 13:35:00,53.45,53.47,53.44,53.46,6314.0,38.2272,38.2415,38.22,38.2343,6314.0
2017-08-22 13:40:00,53.44,53.45,53.42,53.42,3300.0,38.22,38.2272,38.2057,38.2057,3300.0
2017-08-22 13:45:00,53.42,53.42,53.39,53.41,6148.0,38.2057,38.2057,38.1843,38.1986,6148.0
2017-08-22 13:50:00,53.4,53.42,53.39,53.4,21865.0,38.1914,38.2057,38.1843,38.1914,21865.0
2017-08-22 13:55:00,53.4,53.41,53.38,53.4,9243.0,38.1914,38.1986,38.1771,38.1914,9243.0
2017-08-22 14:00:00,53.4,53.43,53.39,53.41,7393.0,38.1914,38.2129,38.1843,38.1986,7393.0
2017-08-22 14:05:00,53.42,53.42,53.39,53.4,6496.0,38.2057,38.2057,38.1843,38.1914,6496.0
2017-08-22 14:10:00,53.4,53.41,53.39,53.41,6720.0,38.1914,38.1986,38.1843,38.1986,6720.0
2017-08-22 14:15:00,53.41,53.51,53.4,53.51,5758.0,38.1986,38.2701,38.1914,38.2701,5758.0
2017-08-22 14:20:00,53.51,53.54,53.5,53.53,5869.0,38.2701,38.2915,38.2629,38.2844,5869.0
2017-08-22 14:25:00,53.54,53.57,53.51,53.55,9531.0,38.2915,38.313,38.2701,38.2987,9531.0
2017-08-22 14:30:00,53.55,53.59,53.53,53.57,7560.0,38.2987,38.3273,38.2844,38.313,7560.0
2017-08-22 14:35:00,53.58,53.59,53.55,53.56,7010.0,38.3202,38.3273,38.2987,38.3058,7010.0
2017-08-22 14:40:00,53.56,53.57,53.51,53.52,7438.0,38.3058,38.313,38.2701,38.2772,7438.0
2017-08-22 14:45:00,53.53,53.54,53.51,53.53,7968.0,38.2844,38.2915,38.2701,38.2844,7968.0
2017-08-22 14:50:00,53.54,53.59,53.52,53.59,7007.0,38.2915,38.3273,38.2772,38.3273,7007.0
2017-08-22 14:55:00,53.58,53.58,53.55,53.57,6287.0,38.3202,38.3202,38.2987,38.313,6287.0
2017-08-22 15:00:00,53.56,53.56,53.53,53.55,8422.0,38.3058,38.3058,38.2844,38.2987,8422.0
2017-08-22 15:05:00,53.55,53.56,53.54,53.56,8649.0,38.2987,38.3058,38.2915,38.3058,8649.0
2017-08-22 15:10:00,53.57,53.6,53.55,53.57,9317.0,38.313,38.3345,38.2987,38.313,9317.0
2017-08-22 15:15:00,53.57,53.59,53.57,53.59,8687.0,38.313,38.3273,38.313,38.3273,8687.0
2017-08-22 15:20:00,53.59,53.6,53.57,53.57,7714.0,38.3273,38.3345,38.313,38.313,7714.0
2017-08-22 15:25:00,53.58,53.62,53.57,53.62,11291.0,38.3202,38.3488,38.313,38.3488,11291.0
2017-08-22 15:30:00,53.62,53.62,53.56,53.56,11132.0,38.3488,38.3488,38.3058,38.3058,11132.0
2017-08-22 15:35:00,53.56,53.61,53.56,53.56,24006.0,38.3058,38.3416,38.3058,38.3058,24006.0
2017-08-22 15:40:00,53.56,53.61,53.56,53.58,25094.0,38.3058,38.3416,38.3058,38.3202,25094.0
2017-08-22 15:45:00,53.58,53.67,53.57,53.66,32287.0,38.3202,38.3845,38.313,38.3774,32287.0
2017-08-22 15:50:00,53.67,53.71,53.64,53.7,59092.0,38.3845,38.4131,38.3631,38.406,59092.0
2017-08-22 15:55:00,53.7,53.76,53.69,53.75,157765.0,38.406,38.4489,38.3988,38.4417,157765.0
2017-08-23 09:30:00,53.46,53.54,53.36,53.47,14825.0,38.2343,38.2915,38.1628,38.2415,14825.0
2017-08-23 09:35:00,53.46,53.51,53.44,53.51,5678.0,38.2343,38.2701,38.22,38.2701,5678.0
2017-08-23 09:40:00,53.55,53.59,53.5,53.59,9695.0,38.2987,38.3273,38.2629,38.3273,9695.0
2017-08-23 09:45:00,53.57,53.77,53.57,53.76,14911.0,38.313,38.456,38.313,38.4489,14911.0
2017-08-23 09:50:00,53.74,53.87,53.69,53.85,14487.0,38.4346,38.5276,38.3988,38.5133,14487.0
2017-08-23 09:55:00,53.83,53.84,53.71,53.82,7702.0,38.499,38.5061,38.4131,38.4918,7702.0
2017-08-23 10:00:00,53.81,53.85,53.74,53.78,13738.0,38.4846,38.5133,38.4346,38.4632,13738.0
2017-08-23 10:05:00,53.77,53.85,53.77,53.84,13183.0,38.456,38.5133,38.456,38.5061,13183.0
2017-08-23 10:10:00,53.85,53.9,53.83,53.89,17339.0,38.5133,38.549,38.499,38.5419,17339.0
2017-08-23 10:15:00,53.89,53.95,53.89,53.95,7711.0,38.5419,38.5848,38.5419,38.5848,7711.0
2017-08-23 10:20:00,53.95,53.96,53.89,53.91,14915.0,38.5848,38.5919,38.5419,38.5562,14915.0
2017-08-23 10:25:00,53.91,53.92,53.85,53.89,12831.0,38.5562,38.5633,38.5133,38.5419,12831.0
2017-08-23 10:30:00,53.89,53.92,53.84,53.84,15634.0,38.5419,38.5633,38.5061,38.5061,15634.0
2017-08-23 10:35:00,53.84,53.88,53.84,53.85,9818.0,38.5061,38.5347,38.5061,38.5133,9818.0
2017-08-23 10:40:00,53.86,53.96,53.86,53.96,8230.0,38.5204,38.5919,38.5204,38.5919,8230.0
2017-08-23 10:45:00,53.97,54.0,53.95,53.97,9529.0,38.5991,38.6205,38.5848,38.5991,9529.0
2017-08-23 10:50:00,53.96,53.98,53.92,53.94,11584.0,38.5919,38.6062,38.5633,38.5776,11584.0
2017-08-23 10:55:00,53.94,53.95,53.87,53.94,13040.0,38.5776,38.5848,38.5276,38.5776,13040.0
2017-08-23 11:00:00,53.94,54.03,53.94,54.02,12096.0,38.5776,38.642,38.5776,38.6348,12096.0
2017-08-23 11:05:00,54.02,54.06,54.02,54.02,9711.0,38.6348,38.6634,38.6348,38.6348,9711.0
2017-08-23 11:10:00,54.03,54.04,53.95,53.96,8720.0,38.642,38.6491,38.5848,38.5919,8720.0
2017-08-23 11:15:00,53.97,54.03,53.94,54.0,17864.0,38.5991,38.642,38.5776,38.6205,17864.0
2017-08-23 11:20:00,54.02,54.05,53.99,54.01,11014.0,38.6348,38.6563,38.6134,38.6277,11014.0
2017-08-23 11:25:00,54.01,54.05,54.0,54.05,6950.0,38.6277,38.6563,38.6205,38.6563,6950.0
2017-08-23 11:30:00,54.05,54.06,53.98,53.98,6109.0,38.6563,38.6634,38.6062,38.6062,6109.0
2017-08-23 11:35:00,53.98,54.0,53.95,53.98,4169.0,38.6062,38.6205,38.5848,38.6062,4169.0
2017-08-23 11:40:00,54.01,54.05,54.01,54.02,7498.0,38.6277,38.6563,38.6277,38.6348,7498.0
2017-08-23 11:45:00,54.03,54.05,54.02,54.04,5072.0,38.642,38.6563,38.6348,38.6491,5072.0
2017-08-23 11:50:00,54.03,54.04,54.01,54.03,2914.0,38.642,38.6491,38.6277,38.642,2914.0
2017-08-23 11:55:00,54.02,54.04,54.01,54.03,4829.0,38.6348,38.6491,38.6277,38.642,4829.0
2017-08-23 12:00:00,54.02,54.02,53.96,54.01,8958.0,38.6348,38.6348,38.5919,38.6277,8958.0
2017-08-23 12:05:00,54.0,54.0,53.97,53.97,7241.0,38.6205,38.6205,38.5991,38.5991,7241.0
2017-08-23 12:10:00,53.97,54.03,53.93,54.01,10899.0,38.5991,38.642,38.5705,38.6277,10899.0
2017-08-23 12:15:00,54.02,54.05,54.01,54.04,7779.0,38.6348,38.6563,38.6277,38.6491,7779.0
2017-08-23 12:20:00,54.03,54.04,54.01,54.04,3588.0,38.642,38.6491,38.6277,38.6491,3588.0
2017-08-23 12:25:00,54.05,54.05,54.02,54.04,4214.0,38.6563,38.6563,38.6348,38.6491,4214.0
2017-08-23 12:30:00,54.03,54.04,53.95,53.96,6908.0,38.642,38.6491,38.5848,38.5919,6908.0
2017-08-23 12:35:00,53.97,53.97,53.94,53.95,1327.0,38.5991,38.5991,38.5776,38.5848,1327.0
2017-08-23 12:40:00,53.95,54.0,53.94,53.98,12674.0,38.5848,38.6205,38.5776,38.6062,12674.0
2017-08-23 12:45:00,54.0,54.0,53.95,53.96,6514.0,38.6205,38.6205,38.5848,38.5919,6514.0
2017-08-23 12:50:00,53.96,53.97,53.94,53.95,3614.0,38.5919,38.5991,38.5776,38.5848,3614.0
2017-08-23 12:55:00,53.95,53.97,53.94,53.96,3314.0,38.5848,38.5991,38.5776,38.5919,3314.0
2017-08-23 13:00:00,53.96,53.99,53.95,53.96,7773.0,38.5919,38.6134,38.5848,38.5919,7773.0
2017-08-23 13:05:00,53.97,54.02,53.95,54.02,16594.0,38.5991,38.6348,38.5848,38.6348,16594.0
2017-08-23 13:10:00,54.0,54.01,53.97,53.98,3709.0,38.6205,38.6277,38.5991,38.6062,3709.0
2017-08-23 13:15:00,53.97,53.98,53.92,53.93,7626.0,38.5991,38.6062,38.5633,38.5705,7626.0
2017-08-23 13:20:00,53.92,53.93,53.89,53.91,5983.0,38.5633,38.5705,38.5419,38.5562,5983.0
2017-08-23 13:25:00,53.92,53.95,53.9,53.93,4531.0,38.5633,38.5848,38.549,38.5705,4531.0
2017-08-23 13:30:00,53.95,53.97,53.93,53.95,11965.0,38.5848,38.5991,38.5705,38.5848,11965.0
2017-08-23 13:35:00,53.94,53.94,53.89,53.89,4771.0,38.5776,38.5776,38.5419,38.5419,4771.0
2017-08-23 13:40:00,53.86,53.89,53.82,53.87,6436.0,38.5204,38.5419,38.4918,38.5276,6436.0
2017-08-23 13:45:00,53.9,53.9,53.85,53.87,6971.0,38.549,38.549,38.5133,38.5276,6971.0
2017-08-23 13:50:00,53.85,53.85,53.79,53.84,5317.0,38.5133,38.5133,38.4703,38.5061,5317.0
2017-08-23 13:55:00,53.84,53.87,53.81,53.87,6539.0,38.5061,38.5276,38.4846,38.5276,6539.0
2017-08-23 14:00:00,53.86,53.91,53.86,53.89,10667.0,38.5204,38.5562,38.5204,38.5419,10667.0
2017-08-23 14:05:00,53.89,53.9,53.85,53.89,7594.0,38.5419,38.549,38.5133,38.5419,7594.0
2017-08-23 14:10:00,53.88,54.05,53.88,54.0,28876.0,38.5347,38.6563,38.5347,38.6205,28876.0
2017-08-23 14:15:00,53.98,54.0,53.93,53.99,93298.0,38.6062,38.6205,38.5705,38.6134,93298.0
2017-08-23 14:20:00,53.99,54.0,53.92,53.93,19890.0,38.6134,38.6205,38.5633,38.5705,19890.0
2017-08-23 14:25:00,53.94,53.94,53.86,53.86,9904.0,38.5776,38.5776,38.5204,38.5204,9904.0
2017-08-23 14:30:00,53.85,53.86,53.78,53.78,13670.0,38.5133,38.5204,38.4632,38.4632,13670.0
2017-08-23 14:35:00,53.79,53.82,53.79,53.8,7588.0,38.4703,38.4918,38.4703,38.4775,7588.0
2017-08-23 14:40:00,53.8,53.8,53.77,53.78,8963.0,38.4775,38.4775,38.456,38.4632,8963.0
2017-08-23 14:45:00,53.79,53.8,53.75,53.76,10384.0,38.4703,38.4775,38.4417,38.4489,10384.0
2017-08-23 14:50:00,53.76,53.77,53.73,53.75,54650.0,38.4489,38.456,38.4274,38.4417,54650.0
2017-08-23 14:55:00,53.75,53.75,53.69,53.7,12102.0,38.4417,38.4417,38.3988,38.406,12102.0
2017-08-23 15:00:00,53.7,53.73,53.66,53.71,36561.0,38.406,38.4274,38.3774,38.4131,36561.0
2017-08-23 15:05:00,53.72,53.72,53.7,53.7,20059.0,38.4203,38.4203,38.406,38.406,20059.0
2017-08-23 15:10:00,53.72,53.72,53.7,53.72,6771.0,38.4203,38.4203,38.406,38.4203,6771.0
2017-08-23 15:15:00,53.71,53.72,53.69,53.7,10035.0,38.4131,38.4203,38.3988,38.406,10035.0
2017-08-23 15:20:00,53.7,53.7,53.65,53.66,8726.0,38.406,38.406,38.3702,38.3774,8726.0
2017-08-23 15:25:00,53.67,53.68,53.65,53.65,20157.0,38.3845,38.3917,38.3702,38.3702,20157.0
2017-08-23 15:30:00,53.66,53.68,53.66,53.67,7413.0,38.3774,38.3917,38.3774,38.3845,7413.0
2017-08-23 15:35:00,53.68,53.75,53.67,53.75,14074.0,38.3917,38.4417,38.3845,38.4417,14074.0
2017-08-23 15:40:00,53.74,53.76,53.73,53.73,15599.0,38.4346,38.4489,38.4274,38.4274,15599.0
2017-08-23 15:45:00,53.74,53.75,53.64,53.64,33687.0,38.4346,38.4417,38.3631,38.3631,33687.0
2017-08-23 15:50:00,53.65,53.66,53.63,53.65,37985.0,38.3702,38.3774,38.3559,38.3702,37985.0
2017-08-23 15:55:00,53.65,53.69,53.63,53.66,73228.0,38.3702,38.3988,38.3559,38.3774,73228.0
2017-08-24 09:30:00,53.59,53.88,53.59,53.88,30676.0,38.3273,38.5347,38.3273,38.5347,30676.0
2017-08-24 09:35:00,53.9,53.95,53.59,53.61,24829.0,38.549,38.5848,38.3273,38.3416,24829.0
2017-08-24 09:40:00,53.64,53.66,53.45,53.45,8224.0,38.3631,38.3774,38.2272,38.2272,8224.0
2017-08-24 09:45:00,53.47,53.8,53.47,53.8,11249.0,38.2415,38.4775,38.2415,38.4775,11249.0
2017-08-24 09:50:00,53.76,53.76,53.5,53.52,13613.0,38.4489,38.4489,38.2629,38.2772,13613.0
2017-08-24 09:55:00,53.54,53.62,53.46,53.49,9409.0,38.2915,38.3488,38.2343,38.2558,9409.0
2017-08-24 10:00:00,53.48,53.62,53.45,53.62,10418.0,38.2486,38.3488,38.2272,38.3488,10418.0
2017-08-24 10:05:00,53.59,53.64,53.43,53.46,11371.0,38.3273,38.3631,38.2129,38.2343,11371.0
2017-08-24 10:10:00,53.5,53.53,53.46,53.51,4101.0,38.2629,38.2844,38.2343,38.2701,4101.0
2017-08-24 10:15:00,53.47,53.55,53.47,53.49,5212.0,38.2415,38.2987,38.2415,38.2558,5212.0
2017-08-24 10:20:00,53.51,53.64,53.49,53.64,7799.0,38.2701,38.3631,38.2558,38.3631,7799.0
2017-08-24 10:25:00,53.61,53.65,53.55,53.62,4525.0,38.3416,38.3702,38.2987,38.3488,4525.0
2017-08-24 10:30:00,53.65,53.75,53.62,53.74,10984.0,38.3702,38.4417,38.3488,38.4346,10984.0
2017-08-24 10:35:00,53.73,53.82,53.73,53.75,6984.0,38.4274,38.4918,38.4274,38.4417,6984.0
2017-08-24 10:40:00,53.72,53.73,53.65,53.7,8676.0,38.4203,38.4274,38.3702,38.406,8676.0
2017-08-24 10:45:00,53.72,53.74,53.66,53.66,7134.0,38.4203,38.4346,38.3774,38.3774,7134.0
2017-08-24 10:50:00,53.67,53.71,53.66,53.7,2406.0,38.3845,38.4131,38.3774,38.406,2406.0
2017-08-24 10:55:00,53.7,53.73,53.69,53.7,7918.0,38.406,38.4274,38.3988,38.406,7918.0
2017-08-24 11:00:00,53.7,53.7,53.62,53.66,8311.0,38.406,38.406,38.3488,38.3774,8311.0
2017-08-24 11:05:00,53.66,53.66,53.58,53.58,5064.0,38.3774,38.3774,38.3202,38.3202,5064.0
2017-08-24 11:10:00,53.61,53.65,53.59,53.61,17800.0,38.3416,38.3702,38.3273,38.3416,17800.0
2017-08-24 11:15:00,53.6,53.61,53.58,53.61,7184.0,38.3345,38.3416,38.3202,38.3416,7184.0
2017-08-24 11:20:00,53.6,53.64,53.59,53.59,5615.0,38.3345,38.3631,38.3273,38.3273,5615.0
2017-08-24 11:25:00,53.6,53.61,53.48,53.54,9246.0,38.3345,38.3416,38.2486,38.2915,9246.0
2017-08-24 11:30:00,53.53,53.54,53.47,53.5,7695.0,38.2844,38.2915,38.2415,38.2629,7695.0
2017-08-24 11:35:00,53.47,53.52,53.47,53.5,4186.0,38.2415,38.2772,38.2415,38.2629,4186.0
2017-08-24 11:40:00,53.48,53.56,53.48,53.55,4072.0,38.2486,38.3058,38.2486,38.2987,4072.0
2017-08-24 11:45:00,53.55,53.56,53.46,53.48,34495.0,38.2987,38.3058,38.2343,38.2486,34495.0
2017-08-24 11:50:00,53.46,53.51,53.46,53.49,3679.0,38.2343,38.2701,38.2343,38.2558,3679.0
2017-08-24 11:55:00,53.49,53.55,53.45,53.55,11320.0,38.2558,38.2987,38.2272,38.2987,11320.0
2017-08-24 12:00:00,53.55,53.59,53.52,53.53,16815.0,38.2987,38.3273,38.2772,38.2844,16815.0
2017-08-24 12:05:00,53.53,53.57,53.53,53.53,9382.0,38.2844,38.313,38.2844,38.2844,9382.0
2017-08-24 12:10:00,53.53,53.58,53.52,53.57,4833.0,38.2844,38.3202,38.2772,38.313,4833.0
2017-08-24 12:15:00,53.55,53.58,53.53,53.58,34063.0,38.2987,38.3202,38.2844,38.3202,34063.0
2017-08-24 12:20:00,53.57,53.61,53.56,53.61,2311.0,38.313,38.3416,38.3058,38.3416,2311.0
2017-08-24 12:25:00,53.59,53.64,53.59,53.62,3450.0,38.3273,38.3631,38.3273,38.3488,3450.0
2017-08-24 12:30:00,53.63,53.65,53.55,53.55,14053.0,38.3559,38.3702,38.2987,38.2987,14053.0
2017-08-24 12:35:00,53.55,53.56,53.49,53.51,11355.0,38.2987,38.3058,38.2558,38.2701,11355.0
2017-08-24 12:40:00,53.51,53.53,53.5,53.5,4338.0,38.2701,38.2844,38.2629,38.2629,4338.0
2017-08-24 12:45:00,53.49,53.51,53.47,53.5,5207.0,38.2558,38.2701,38.2415,38.2629,5207.0
2017-08-24 12:50:00,53.51,53.53,53.47,53.47,4351.0,38.2701,38.2844,38.2415,38.2415,4351.0
2017-08-24 12:55:00,53.46,53.52,53.46,53.5,8658.0,38.2343,38.2772,38.2343,38.2629,8658.0
2017-08-24 13:00:00,53.5,53.5,53.46,53.46,3080.0,38.2629,38.2629,38.2343,38.2343,3080.0
2017-08-24 13:05:00,53.46,53.53,53.46,53.48,7479.0,38.2343,38.2844,38.2343,38.2486,7479.0
2017-08-24 13:10:00,53.49,53.56,53.48,53.53,5290.0,38.2558,38.3058,38.2486,38.2844,5290.0
2017-08-24 13:15:00,53.53,53.55,53.48,53.48,9370.0,38.2844,38.2987,38.2486,38.2486,9370.0
2017-08-24 13:20:00,53.49,53.5,53.45,53.47,6585.0,38.2558,38.2629,38.2272,38.2415,6585.0
2017-08-24 13:25:00,53.47,53.47,53.43,53.43,3476.0,38.2415,38.2415,38.2129,38.2129,3476.0
2017-08-24 13:30:00,53.42,53.42,53.35,53.36,7754.0,38.2057,38.2057,38.1557,38.1628,7754.0
2017-08-24 13:35:00,53.36,53.37,53.33,53.36,11380.0,38.1628,38.17,38.1414,38.1628,11380.0
2017-08-24 13:40:00,53.36,53.43,53.35,53.43,7315.0,38.1628,38.2129,38.1557,38.2129,7315.0
2017-08-24 13:45:00,53.43,53.45,53.42,53.42,2226.0,38.2129,38.2272,38.2057,38.2057,2226.0
2017-08-24 13:50:00,53.41,53.45,53.4,53.4,8298.0,38.1986,38.2272,38.1914,38.1914,8298.0
2017-08-24 13:55:00,53.38,53.4,53.33,53.34,10834.0,38.1771,38.1914,38.1414,38.1485,10834.0
2017-08-24 14:00:00,53.33,53.36,53.32,53.35,9649.0,38.1414,38.1628,38.1342,38.1557,9649.0
2017-08-24 14:05:00,53.35,53.36,53.31,53.36,14645.0,38.1557,38.1628,38.1271,38.1628,14645.0
2017-08-24 14:10:00,53.35,53.36,53.31,53.34,6606.0,38.1557,38.1628,38.1271,38.1485,6606.0
2017-08-24 14:15:00,53.34,53.38,53.32,53.38,9290.0,38.1485,38.1771,38.1342,38.1771,9290.0
2017-08-24 14:20:00,53.39,53.43,53.38,53.42,7642.0,38.1843,38.2129,38.1771,38.2057,7642.0
2017-08-24 14:25:00,53.43,53.44,53.37,53.42,8257.0,38.2129,38.22,38.17,38.2057,8257.0
2017-08-24 14:30:00,53.4,53.4,53.37,53.38,9216.0,38.1914,38.1914,38.17,38.1771,9216.0
2017-08-24 14:35:00,53.38,53.45,53.37,53.42,8833.0,38.1771,38.2272,38.17,38.2057,8833.0
2017-08-24 14:40:00,53.41,53.44,53.39,53.4,6587.0,38.1986,38.22,38.1843,38.1914,6587.0
2017-08-24 14:45:00,53.4,53.42,53.4,53.42,33870.0,38.1914,38.2057,38.1914,38.2057,33870.0
2017-08-24 14:50:00,53.41,53.56,53.41,53.56,39382.0,38.1986,38.3058,38.1986,38.3058,39382.0
2017-08-24 14:55:00,53.55,53.58,53.51,53.55,15116.0,38.2987,38.3202,38.2701,38.2987,15116.0
2017-08-24 15:00:00,53.54,53.56,53.5,53.52,9298.0,38.2915,38.3058,38.2629,38.2772,9298.0
2017-08-24 15:05:00,53.52,53.54,53.5,53.53,11617.0,38.2772,38.2915,38.2629,38.2844,11617.0
2017-08-24 15:10:00,53.53,53.64,53.53,53.59,53305.0,38.2844,38.3631,38.2844,38.3273,53305.0
2017-08-24 15:15:00,53.6,53.71,53.6,53.71,20326.0,38.3345,38.4131,38.3345,38.4131,20326.0
2017-08-24 15:20:00,53.7,53.71,53.63,53.68,26204.0,38.406,38.4131,38.3559,38.3917,26204.0
2017-08-24 15:25:00,53.67,53.77,53.67,53.75,46448.0,38.3845,38.456,38.3845,38.4417,46448.0
2017-08-24 15:30:00,53.74,53.81,53.73,53.8,54052.0,38.4346,38.4846,38.4274,38.4775,54052.0
2017-08-24 15:35:00,53.8,53.86,53.79,53.85,60472.0,38.4775,38.5204,38.4703,38.5133,60472.0
2017-08-24 15:40:00,53.86,53.87,53.72,53.72,26932.0,38.5204,38.5276,38.4203,38.4203,26932.0
2017-08-24 15:45:00,53.73,53.81,53.72,53.78,63175.0,38.4274,38.4846,38.4203,38.4632,63175.0
2017-08-24 15:50:00,53.78,53.79,53.76,53.79,50891.0,38.4632,38.4703,38.4489,38.4703,50891.0
2017-08-24 15:55:00,53.78,53.95,53.77,53.87,272093.0,38.4632,38.5848,38.456,38.5276,272093.0
2017-08-25 09:30:00,54.13,54.2,54.0,54.12,19215.0,38.7135,38.7636,38.6205,38.7064,19215.0
2017-08-25 09:35:00,54.14,54.14,53.88,53.96,15947.0,38.7207,38.7207,38.5347,38.5919,15947.0
2017-08-25 09:40:00,53.96,54.04,53.91,54.03,11766.0,38.5919,38.6491,38.5562,38.642,11766.0
2017-08-25 09:45:00,54.04,54.24,54.04,54.21,17810.0,38.6491,38.7922,38.6491,38.7707,17810.0
2017-08-25 09:50:00,54.21,54.32,54.21,54.32,3716.0,38.7707,38.8494,38.7707,38.8494,3716.0
2017-08-25 09:55:00,54.31,54.35,54.21,54.25,9865.0,38.8422,38.8709,38.7707,38.7993,9865.0
2017-08-25 10:00:00,54.22,54.34,54.22,54.24,17778.0,38.7779,38.8637,38.7779,38.7922,17778.0
2017-08-25 10:05:00,54.26,54.28,54.21,54.26,9517.0,38.8065,38.8208,38.7707,38.8065,9517.0
2017-08-25 10:10:00,54.25,54.3,54.22,54.22,9426.0,38.7993,38.8351,38.7779,38.7779,9426.0
2017-08-25 10:15:00,54.21,54.3,54.2,54.28,9807.0,38.7707,38.8351,38.7636,38.8208,9807.0
2017-08-25 10:20:00,54.27,54.3,54.22,54.27,14072.0,38.8136,38.8351,38.7779,38.8136,14072.0
2017-08-25 10:25:00,54.27,54.3,54.26,54.27,9344.0,38.8136,38.8351,38.8065,38.8136,9344.0
2017-08-25 10:30:00,54.27,54.34,54.26,54.33,18728.0,38.8136,38.8637,38.8065,38.8565,18728.0
2017-08-25 10:35:00,54.33,54.41,54.33,54.4,16620.0,38.8565,38.9138,38.8565,38.9066,16620.0
2017-08-25 10:40:00,54.38,54.39,54.29,54.31,10244.0,38.8923,38.8995,38.8279,38.8422,10244.0
2017-08-25 10:45:00,54.31,54.31,54.21,54.24,13545.0,38.8422,38.8422,38.7707,38.7922,13545.0
2017-08-25 10:50:00,54.24,54.34,54.23,54.33,8160.0,38.7922,38.8637,38.785,38.8565,8160.0
2017-08-25 10:55:00,54.34,54.4,54.31,54.38,13687.0,38.8637,38.9066,38.8422,38.8923,13687.0
2017-08-25 11:00:00,54.38,54.4,54.25,54.25,13120.0,38.8923,38.9066,38.7993,38.7993,13120.0
2017-08-25 11:05:00,54.25,54.31,54.23,54.27,9256.0,38.7993,38.8422,38.785,38.8136,9256.0
2017-08-25 11:10:00,54.26,54.29,54.23,54.28,10417.0,38.8065,38.8279,38.785,38.8208,10417.0
2017-08-25 11:15:00,54.28,54.31,54.25,54.26,7774.0,38.8208,38.8422,38.7993,38.8065,7774.0
2017-08-25 11:20:00,54.26,54.32,54.25,54.32,13277.0,38.8065,38.8494,38.7993,38.8494,13277.0
2017-08-25 11:25:00,54.32,54.4,54.31,54.36,23458.0,38.8494,38.9066,38.8422,38.878,23458.0
2017-08-25 11:30:00,54.38,54.39,54.34,54.39,19964.0,38.8923,38.8995,38.8637,38.8995,19964.0
2017-08-25 11:35:00,54.39,54.46,54.38,54.44,26104.0,38.8995,38.9495,38.8923,38.9352,26104.0
2017-08-25 11:40:00,54.44,54.48,54.43,54.46,12449.0,38.9352,38.9638,38.9281,38.9495,12449.0
2017-08-25 11:45:00,54.48,54.48,54.37,54.38,9524.0,38.9638,38.9638,38.8852,38.8923,9524.0
2017-08-25 11:50:00,54.39,54.42,54.37,54.41,11915.0,38.8995,38.9209,38.8852,38.9138,11915.0
2017-08-25 11:55:00,54.41,54.42,54.34,54.36,5694.0,38.9138,38.9209,38.8637,38.878,5694.0
2017-08-25 12:00:00,54.36,54.42,54.32,54.41,22279.0,38.878,38.9209,38.8494,38.9138,22279.0
2017-08-25 12:05:00,54.41,54.5,54.4,54.48,19261.0,38.9138,38.9781,38.9066,38.9638,19261.0
2017-08-25 12:10:00,54.49,54.49,54.44,54.46,10988.0,38.971,38.971,38.9352,38.9495,10988.0
2017-08-25 12:15:00,54.45,54.5,54.45,54.49,9727.0,38.9424,38.9781,38.9424,38.971,9727.0
2017-08-25 12:20:00,54.49,54.55,54.49,54.53,11984.0,38.971,39.0139,38.971,38.9996,11984.0
2017-08-25 12:25:00,54.54,54.62,54.52,54.59,29202.0,39.0067,39.064,38.9924,39.0425,29202.0
2017-08-25 12:30:00,54.58,54.65,54.58,54.63,28616.0,39.0353,39.0854,39.0353,39.0711,28616.0
2017-08-25 12:35:00,54.63,54.65,54.56,54.6,18571.0,39.0711,39.0854,39.021,39.0497,18571.0
2017-08-25 12:40:00,54.6,54.61,54.49,54.5,8497.0,39.0497,39.0568,38.971,38.9781,8497.0
2017-08-25 12:45:00,54.49,54.64,54.49,54.64,34946.0,38.971,39.0783,38.971,39.0783,34946.0
2017-08-25 12:50:00,54.64,54.64,54.59,54.6,10324.0,39.0783,39.0783,39.0425,39.0497,10324.0
2017-08-25 12:55:00,54.58,54.58,54.54,54.58,4568.0,39.0353,39.0353,39.0067,39.0353,4568.0
2017-08-25 13:00:00,54.57,54.63,54.57,54.62,7883.0,39.0282,39.0711,39.0282,39.064,7883.0
2017-08-25 13:05:00,54.62,54.65,54.59,54.63,6868.0,39.064,39.0854,39.0425,39.0711,6868.0
2017-08-25 13:10:00,54.62,54.62,54.57,54.61,12685.0,39.064,39.064,39.0282,39.0568,12685.0
2017-08-25 13:15:00,54.6,54.67,54.57,54.64,14360.0,39.0497,39.0997,39.0282,39.0783,14360.0
2017-08-25 13:20:00,54.64,54.69,54.63,54.69,15815.0,39.0783,39.114,39.0711,39.114,15815.0
2017-08-25 13:25:00,54.69,54.69,54.63,54.64,6960.0,39.114,39.114,39.0711,39.0783,6960.0
2017-08-25 13:30:00,54.63,54.75,54.63,54.75,43560.0,39.0711,39.1569,39.0711,39.1569,43560.0
2017-08-25 13:35:00,54.75,54.75,54.65,54.66,7874.0,39.1569,39.1569,39.0854,39.0926,7874.0
2017-08-25 13:40:00,54.67,54.71,54.66,54.71,6934.0,39.0997,39.1283,39.0926,39.1283,6934.0
2017-08-25 13:45:00,54.7,54.72,54.69,54.7,14745.0,39.1212,39.1355,39.114,39.1212,14745.0
2017-08-25 13:50:00,54.7,54.71,54.64,54.64,7290.0,39.1212,39.1283,39.0783,39.0783,7290.0
2017-08-25 13:55:00,54.63,54.74,54.63,54.74,35013.0,39.0711,39.1498,39.0711,39.1498,35013.0
2017-08-25 14:00:00,54.73,54.76,54.7,54.73,17774.0,39.1426,39.1641,39.1212,39.1426,17774.0
2017-08-25 14:05:00,54.72,54.76,54.71,54.75,25084.0,39.1355,39.1641,39.1283,39.1569,25084.0
2017-08-25 14:10:00,54.75,54.77,54.68,54.7,17662.0,39.1569,39.1712,39.1069,39.1212,17662.0
2017-08-25 14:15:00,54.71,54.73,54.68,54.7,10128.0,39.1283,39.1426,39.1069,39.1212,10128.0
2017-08-25 14:20:00,54.71,54.71,54.64,54.66,13398.0,39.1283,39.1283,39.0783,39.0926,13398.0
2017-08-25 14:25:00,54.66,54.67,54.62,54.67,13700.0,39.0926,39.0997,39.064,39.0997,13700.0
2017-08-25 14:30:00,54.66,54.74,54.66,54.69,27108.0,39.0926,39.1498,39.0926,39.114,27108.0
2017-08-25 14:35:00,54.7,54.76,54.69,54.75,15850.0,39.1212,39.1641,39.114,39.1569,15850.0
2017-08-25 14:40:00,54.75,54.76,54.73,54.75,17786.0,39.1569,39.1641,39.1426,39.1569,17786.0
2017-08-25 14:45:00,54.76,54.76,54.74,54.75,9591.0,39.1641,39.1641,39.1498,39.1569,9591.0
2017-08-25 14:50:00,54.76,54.76,54.7,54.74,16742.0,39.1641,39.1641,39.1212,39.1498,16742.0
2017-08-25 14:55:00,54.75,54.75,54.73,54.75,8812.0,39.1569,39.1569,39.1426,39.1569,8812.0
2017-08-25 15:00:00,54.75,54.81,54.74,54.79,41927.0,39.1569,39.1998,39.1498,39.1855,41927.0
2017-08-25 15:05:00,54.79,54.8,54.74,54.76,24445.0,39.1855,39.1927,39.1498,39.1641,24445.0
2017-08-25 15:10:00,54.76,54.84,54.76,54.8,24563.0,39.1641,39.2213,39.1641,39.1927,24563.0
2017-08-25 15:15:00,54.8,54.85,54.79,54.85,21455.0,39.1927,39.2285,39.1855,39.2285,21455.0
2017-08-25 15:20:00,54.85,54.88,54.83,54.86,23215.0,39.2285,39.2499,39.2141,39.2356,23215.0
2017-08-25 15:25:00,54.86,54.88,54.84,54.84,21198.0,39.2356,39.2499,39.2213,39.2213,21198.0
2017-08-25 15:30:00,54.85,54.89,54.83,54.86,40026.0,39.2285,39.2571,39.2141,39.2356,40026.0
2017-08-25 15:35:00,54.86,54.86,54.79,54.8,36124.0,39.2356,39.2356,39.1855,39.1927,36124.0
2017-08-25 15:40:00,54.8,54.84,54.78,54.82,61899.0,39.1927,39.2213,39.1784,39.207,61899.0
2017-08-25 15:45:00,54.8,54.81,54.65,54.65,47879.0,39.1927,39.1998,39.0854,39.0854,47879.0
2017-08-25 15:50:00,54.66,54.68,54.62,54.64,56541.0,39.0926,39.1069,39.064,39.0783,56541.0
2017-08-25 15:55:00,54.63,54.64,54.57,54.59,138750.0,39.0711,39.0783,39.0282,39.0425,138750.0
2017-08-28 09:30:00,54.68,54.68,54.37,54.41,29537.0,39.1069,39.1069,38.8852,38.9138,29537.0
2017-08-28 09:35:00,54.38,54.43,54.28,54.31,13592.0,38.8923,38.9281,38.8208,38.8422,13592.0
2017-08-28 09:40:00,54.3,54.41,54.26,54.26,4451.0,38.8351,38.9138,38.8065,38.8065,4451.0
2017-08-28 09:45:00,54.27,54.37,54.25,54.36,8306.0,38.8136,38.8852,38.7993,38.878,8306.0
2017-08-28 09:50:00,54.37,54.4,54.21,54.23,6134.0,38.8852,38.9066,38.7707,38.785,6134.0
2017-08-28 09:55:00,54.21,54.29,54.2,54.29,5049.0,38.7707,38.8279,38.7636,38.8279,5049.0
2017-08-28 10:00:00,54.28,54.28,54.22,54.26,13378.0,38.8208,38.8208,38.7779,38.8065,13378.0
2017-08-28 10:05:00,54.25,54.27,54.15,54.17,10358.0,38.7993,38.8136,38.7278,38.7421,10358.0
2017-08-28 10:10:00,54.16,54.2,54.07,54.09,10101.0,38.735,38.7636,38.6706,38.6849,10101.0
2017-08-28 10:15:00,54.09,54.13,54.09,54.1,7366.0,38.6849,38.7135,38.6849,38.6921,7366.0
2017-08-28 10:20:00,54.1,54.14,54.06,54.13,8282.0,38.6921,38.7207,38.6634,38.7135,8282.0
2017-08-28 10:25:00,54.13,54.13,54.04,54.05,4142.0,38.7135,38.7135,38.6491,38.6563,4142.0
2017-08-28 10:30:00,54.03,54.07,54.02,54.04,7816.0,38.642,38.6706,38.6348,38.6491,7816.0
2017-08-28 10:35:00,54.01,54.03,53.99,54.02,5395.0,38.6277,38.642,38.6134,38.6348,5395.0
2017-08-28 10:40:00,54.01,54.03,53.97,53.98,8808.0,38.6277,38.642,38.5991,38.6062,8808.0
2017-08-28 10:45:00,53.98,54.0,53.95,53.99,7605.0,38.6062,38.6205,38.5848,38.6134,7605.0
2017-08-28 10:50:00,53.99,54.08,53.99,54.05,7160.0,38.6134,38.6778,38.6134,38.6563,7160.0
2017-08-28 10:55:00,54.04,54.06,54.01,54.03,5363.0,38.6491,38.6634,38.6277,38.642,5363.0
2017-08-28 11:00:00,54.01,54.06,54.0,54.0,7107.0,38.6277,38.6634,38.6205,38.6205,7107.0
2017-08-28 11:05:00,54.0,54.02,53.93,53.94,24014.0,38.6205,38.6348,38.5705,38.5776,24014.0
2017-08-28 11:10:00,53.93,53.95,53.88,53.89,6855.0,38.5705,38.5848,38.5347,38.5419,6855.0
2017-08-28 11:15:00,53.88,53.92,53.87,53.87,5948.0,38.5347,38.5633,38.5276,38.5276,5948.0
2017-08-28 11:20:00,53.87,53.91,53.86,53.86,8663.0,38.5276,38.5562,38.5204,38.5204,8663.0
2017-08-28 11:25:00,53.89,53.89,53.8,53.81,10650.0,38.5419,38.5419,38.4775,38.4846,10650.0
2017-08-28 11:30:00,53.79,53.82,53.77,53.8,12487.0,38.4703,38.4918,38.456,38.4775,12487.0
2017-08-28 11:35:00,53.79,53.8,53.71,53.71,16704.0,38.4703,38.4775,38.4131,38.4131,16704.0
2017-08-28 11:40:00,53.74,53.82,53.74,53.81,6328.0,38.4346,38.4918,38.4346,38.4846,6328.0
2017-08-28 11:45:00,53.82,53.83,53.74,53.75,5393.0,38.4918,38.499,38.4346,38.4417,5393.0
2017-08-28 11:50:00,53.75,53.78,53.75,53.77,5881.0,38.4417,38.4632,38.4417,38.456,5881.0
2017-08-28 11:55:00,53.78,53.78,53.73,53.75,10788.0,38.4632,38.4632,38.4274,38.4417,10788.0
2017-08-28 12:00:00,53.76,53.76,53.73,53.75,7250.0,38.4489,38.4489,38.4274,38.4417,7250.0
2017-08-28 12:05:00,53.76,53.76,53.69,53.7,15023.0,38.4489,38.4489,38.3988,38.406,15023.0
2017-08-28 12:10:00,53.69,53.7,53.64,53.64,10877.0,38.3988,38.406,38.3631,38.3631,10877.0
2017-08-28 12:15:00,53.65,53.66,53.62,53.62,6902.0,38.3702,38.3774,38.3488,38.3488,6902.0
2017-08-28 12:20:00,53.62,53.64,53.57,53.59,10971.0,38.3488,38.3631,38.313,38.3273,10971.0
2017-08-28 12:25:00,53.57,53.6,53.56,53.56,7914.0,38.313,38.3345,38.3058,38.3058,7914.0
2017-08-28 12:30:00,53.56,53.61,53.56,53.59,5645.0,38.3058,38.3416,38.3058,38.3273,5645.0
2017-08-28 12:35:00,53.59,53.68,53.58,53.62,16861.0,38.3273,38.3917,38.3202,38.3488,16861.0
2017-08-28 12:40:00,53.62,53.64,53.6,53.64,6121.0,38.3488,38.3631,38.3345,38.3631,6121.0
2017-08-28 12:45:00,53.62,53.64,53.59,53.63,7060.0,38.3488,38.3631,38.3273,38.3559,7060.0
2017-08-28 12:50:00,53.63,53.66,53.6,53.61,12144.0,38.3559,38.3774,38.3345,38.3416,12144.0
2017-08-28 12:55:00,53.61,53.63,53.58,53.58,11764.0,38.3416,38.3559,38.3202,38.3202,11764.0
2017-08-28 13:00:00,53.59,53.62,53.58,53.62,4904.0,38.3273,38.3488,38.3202,38.3488,4904.0
2017-08-28 13:05:00,53.61,53.65,53.6,53.61,9836.0,38.3416,38.3702,38.3345,38.3416,9836.0
2017-08-28 13:10:00,53.63,53.64,53.6,53.64,9797.0,38.3559,38.3631,38.3345,38.3631,9797.0
2017-08-28 13:15:00,53.63,53.66,53.63,53.64,8240.0,38.3559,38.3774,38.3559,38.3631,8240.0
2017-08-28 13:20:00,53.65,53.66,53.6,53.61,8377.0,38.3702,38.3774,38.3345,38.3416,8377.0
2017-08-28 13:25:00,53.59,53.62,53.59,53.61,7122.0,38.3273,38.3488,38.3273,38.3416,7122.0
2017-08-28 13:30:00,53.61,53.63,53.59,53.63,16431.0,38.3416,38.3559,38.3273,38.3559,16431.0
2017-08-28 13:35:00,53.63,53.64,53.62,53.63,8900.0,38.3559,38.3631,38.3488,38.3559,8900.0
2017-08-28 13:40:00,53.64,53.7,53.63,53.7,13580.0,38.3631,38.406,38.3559,38.406,13580.0
2017-08-28 13:45:00,53.69,53.74,53.69,53.74,8268.0,38.3988,38.4346,38.3988,38.4346,8268.0
2017-08-28 13:50:00,53.74,53.77,53.72,53.76,10690.0,38.4346,38.456,38.4203,38.4489,10690.0
2017-08-28 13:55:00,53.76,53.76,53.69,53.73,9500.0,38.4489,38.4489,38.3988,38.4274,9500.0
2017-08-28 14:00:00,53.73,53.73,53.7,53.7,7200.0,38.4274,38.4274,38.406,38.406,7200.0
2017-08-28 14:05:00,53.7,53.74,53.7,53.73,10056.0,38.406,38.4346,38.406,38.4274,10056.0
2017-08-28 14:10:00,53.74,53.8,53.74,53.77,13878.0,38.4346,38.4775,38.4346,38.456,13878.0
2017-08-28 14:15:00,53.77,53.77,53.7,53.72,16525.0,38.456,38.456,38.406,38.4203,16525.0
2017-08-28 14:20:00,53.72,53.77,53.71,53.75,20147.0,38.4203,38.456,38.4131,38.4417,20147.0
2017-08-28 14:25:00,53.74,53.74,53.66,53.66,15012.0,38.4346,38.4346,38.3774,38.3774,15012.0
2017-08-28 14:30:00,53.66,53.72,53.65,53.72,14900.0,38.3774,38.4203,38.3702,38.4203,14900.0
2017-08-28 14:35:00,53.72,53.76,53.69,53.75,12610.0,38.4203,38.4489,38.3988,38.4417,12610.0
2017-08-28 14:40:00,53.76,53.76,53.72,53.73,20026.0,38.4489,38.4489,38.4203,38.4274,20026.0
2017-08-28 14:45:00,53.73,53.75,53.69,53.72,26229.0,38.4274,38.4417,38.3988,38.4203,26229.0
2017-08-28 14:50:00,53.72,53.74,53.66,53.66,14965.0,38.4203,38.4346,38.3774,38.3774,14965.0
2017-08-28 14:55:00,53.66,53.68,53.61,53.62,21847.0,38.3774,38.3917,38.3416,38.3488,21847.0
2017-08-28 15:00:00,53.62,53.68,53.61,53.65,16392.0,38.3488,38.3917,38.3416,38.3702,16392.0
2017-08-28 15:05:00,53.65,53.65,53.62,53.63,10425.0,38.3702,38.3702,38.3488,38.3559,10425.0
2017-08-28 15:10:00,53.64,53.74,53.63,53.73,21592.0,38.3631,38.4346,38.3559,38.4274,21592.0
2017-08-28 15:15:00,53.73,53.73,53.7,53.71,10544.0,38.4274,38.4274,38.406,38.4131,10544.0
2017-08-28 15:20:00,53.71,53.75,53.7,53.75,8846.0,38.4131,38.4417,38.406,38.4417,8846.0
2017-08-28 15:25:00,53.75,53.78,53.72,53.78,14455.0,38.4417,38.4632,38.4203,38.4632,14455.0
2017-08-28 15:30:00,53.78,53.79,53.71,53.71,19768.0,38.4632,38.4703,38.4131,38.4131,19768.0
2017-08-28 15:35:00,53.71,53.75,53.7,53.75,14278.0,38.4131,38.4417,38.406,38.4417,14278.0
2017-08-28 15:40:00,53.75,53.77,53.73,53.77,34355.0,38.4417,38.456,38.4274,38.456,34355.0
2017-08-28 15:45:00,53.77,53.8,53.77,53.77,37322.0,38.456,38.4775,38.456,38.456,37322.0
2017-08-28 15:50:00,53.77,53.78,53.73,53.75,36643.0,38.456,38.4632,38.4274,38.4417,36643.0
2017-08-28 15:55:00,53.75,53.87,53.75,53.86,78325.0,38.4417,38.5276,38.4417,38.5204,78325.0
2017-08-29 09:30:00,53.55,53.69,53.46,53.53,27438.0,38.2987,38.3988,38.2343,38.2844,27438.0
2017-08-29 09:35:00,53.49,53.51,53.43,53.46,6823.0,38.2558,38.2701,38.2129,38.2343,6823.0
2017-08-29 09:40:00,53.48,53.52,53.46,53.5,10165.0,38.2486,38.2772,38.2343,38.2629,10165.0
2017-08-29 09:45:00,53.5,53.53,53.42,53.47,11209.0,38.2629,38.2844,38.2057,38.2415,11209.0
2017-08-29 09:50:00,53.44,53.44,53.35,53.4,7648.0,38.22,38.22,38.1557,38.1914,7648.0
2017-08-29 09:55:00,53.44,53.52,53.42,53.5,4532.0,38.22,38.2772,38.2057,38.2629,4532.0
2017-08-29 10:00:00,53.51,53.57,53.48,53.54,7182.0,38.2701,38.313,38.2486,38.2915,7182.0
2017-08-29 10:05:00,53.52,53.57,53.52,53.57,3040.0,38.2772,38.313,38.2772,38.313,3040.0
2017-08-29 10:10:00,53.51,53.54,53.4,53.43,6935.0,38.2701,38.2915,38.1914,38.2129,6935.0
2017-08-29 10:15:00,53.42,53.45,53.34,53.34,4700.0,38.2057,38.2272,38.1485,38.1485,4700.0
2017-08-29 10:20:00,53.34,53.36,53.31,53.31,7152.0,38.1485,38.1628,38.1271,38.1271,7152.0
2017-08-29 10:25:00,53.31,53.31,53.22,53.22,31711.0,38.1271,38.1271,38.0627,38.0627,31711.0
2017-08-29 10:30:00,53.23,53.28,53.22,53.22,19644.0,38.0698,38.1056,38.0627,38.0627,19644.0
2017-08-29 10:35:00,53.22,53.25,53.17,53.22,24536.0,38.0627,38.0841,38.0269,38.0627,24536.0
2017-08-29 10:40:00,53.23,53.34,53.22,53.28,22576.0,38.0698,38.1485,38.0627,38.1056,22576.0
2017-08-29 10:45:00,53.3,53.44,53.28,53.43,86414.0,38.1199,38.22,38.1056,38.2129,86414.0
2017-08-29 10:50:00,53.43,53.44,53.33,53.35,16600.0,38.2129,38.22,38.1414,38.1557,16600.0
2017-08-29 10:55:00,53.36,53.42,53.35,53.41,10984.0,38.1628,38.2057,38.1557,38.1986,10984.0
2017-08-29 11:00:00,53.4,53.43,53.35,53.35,6574.0,38.1914,38.2129,38.1557,38.1557,6574.0
2017-08-29 11:05:00,53.35,53.52,53.35,53.5,7653.0,38.1557,38.2772,38.1557,38.2629,7653.0
2017-08-29 11:10:00,53.51,53.51,53.38,53.38,20936.0,38.2701,38.2701,38.1771,38.1771,20936.0
2017-08-29 11:15:00,53.37,53.4,53.34,53.38,25877.0,38.17,38.1914,38.1485,38.1771,25877.0
2017-08-29 11:20:00,53.37,53.4,53.36,53.38,13131.0,38.17,38.1914,38.1628,38.1771,13131.0
2017-08-29 11:25:00,53.38,53.39,53.36,53.38,7273.0,38.1771,38.1843,38.1628,38.1771,7273.0
2017-08-29 11:30:00,53.38,53.38,53.26,53.31,34739.0,38.1771,38.1771,38.0913,38.1271,34739.0
2017-08-29 11:35:00,53.32,53.35,53.25,53.33,40833.0,38.1342,38.1557,38.0841,38.1414,40833.0
2017-08-29 11:40:00,53.33,53.38,53.33,53.35,5225.0,38.1414,38.1771,38.1414,38.1557,5225.0
2017-08-29 11:45:00,53.36,53.41,53.34,53.4,13382.0,38.1628,38.1986,38.1485,38.1914,13382.0
2017-08-29 11:50:00,53.4,53.43,53.4,53.4,4477.0,38.1914,38.2129,38.1914,38.1914,4477.0
2017-08-29 11:55:00,53.4,53.44,53.39,53.41,5853.0,38.1914,38.22,38.1843,38.1986,5853.0
2017-08-29 12:00:00,53.4,53.4,53.35,53.37,8838.0,38.1914,38.1914,38.1557,38.17,8838.0
2017-08-29 12:05:00,53.37,53.46,53.37,53.46,6729.0,38.17,38.2343,38.17,38.2343,6729.0
2017-08-29 12:10:00,53.46,53.46,53.39,53.42,8737.0,38.2343,38.2343,38.1843,38.2057,8737.0
2017-08-29 12:15:00,53.43,53.43,53.4,53.41,4606.0,38.2129,38.2129,38.1914,38.1986,4606.0
2017-08-29 12:20:00,53.4,53.43,53.39,53.42,8050.0,38.1914,38.2129,38.1843,38.2057,8050.0
2017-08-29 12:25:00,53.42,53.43,53.41,53.42,2826.0,38.2057,38.2129,38.1986,38.2057,2826.0
2017-08-29 12:30:00,53.42,53.44,53.4,53.43,10560.0,38.2057,38.22,38.1914,38.2129,10560.0
2017-08-29 12:35:00,53.45,53.45,53.42,53.44,3400.0,38.2272,38.2272,38.2057,38.22,3400.0
2017-08-29 12:40:00,53.47,53.47,53.43,53.46,11356.0,38.2415,38.2415,38.2129,38.2343,11356.0
2017-08-29 12:45:00,53.46,53.55,53.42,53.51,23498.0,38.2343,38.2987,38.2057,38.2701,23498.0
2017-08-29 12:50:00,53.52,53.54,53.49,53.5,17218.0,38.2772,38.2915,38.2558,38.2629,17218.0
2017-08-29 12:55:00,53.5,53.5,53.47,53.48,6645.0,38.2629,38.2629,38.2415,38.2486,6645.0
2017-08-29 13:00:00,53.47,53.49,53.45,53.48,19490.0,38.2415,38.2558,38.2272,38.2486,19490.0
2017-08-29 13:05:00,53.49,53.49,53.46,53.47,12612.0,38.2558,38.2558,38.2343,38.2415,12612.0
2017-08-29 13:10:00,53.46,53.47,53.42,53.44,9651.0,38.2343,38.2415,38.2057,38.22,9651.0
2017-08-29 13:15:00,53.43,53.44,53.37,53.37,15955.0,38.2129,38.22,38.17,38.17,15955.0
2017-08-29 13:20:00,53.37,53.38,53.32,53.32,28041.0,38.17,38.1771,38.1342,38.1342,28041.0
2017-08-29 13:25:00,53.32,53.36,53.29,53.33,18792.0,38.1342,38.1628,38.1127,38.1414,18792.0
2017-08-29 13:30:00,53.34,53.37,53.34,53.35,11815.0,38.1485,38.17,38.1485,38.1557,11815.0
2017-08-29 13:35:00,53.35,53.4,53.34,53.38,7803.0,38.1557,38.1914,38.1485,38.1771,7803.0
2017-08-29 13:40:00,53.39,53.41,53.36,53.36,27269.0,38.1843,38.1986,38.1628,38.1628,27269.0
2017-08-29 13:45:00,53.36,53.37,53.29,53.29,13309.0,38.1628,38.17,38.1127,38.1127,13309.0
2017-08-29 13:50:00,53.3,53.31,53.27,53.31,5336.0,38.1199,38.1271,38.0984,38.1271,5336.0
2017-08-29 13:55:00,53.3,53.31,53.27,53.28,10181.0,38.1199,38.1271,38.0984,38.1056,10181.0
2017-08-29 14:00:00,53.31,53.32,53.26,53.27,10863.0,38.1271,38.1342,38.0913,38.0984,10863.0
2017-08-29 14:05:00,53.27,53.31,53.27,53.3,4230.0,38.0984,38.1271,38.0984,38.1199,4230.0
2017-08-29 14:10:00,53.31,53.31,53.24,53.28,7925.0,38.1271,38.1271,38.077,38.1056,7925.0
2017-08-29 14:15:00,53.27,53.31,53.24,53.3,17239.0,38.0984,38.1271,38.077,38.1199,17239.0
2017-08-29 14:20:00,53.31,53.35,53.3,53.34,11668.0,38.1271,38.1557,38.1199,38.1485,11668.0
2017-08-29 14:25:00,53.34,53.36,53.29,53.31,9867.0,38.1485,38.1628,38.1127,38.1271,9867.0
2017-08-29 14:30:00,53.31,53.32,53.3,53.3,6265.0,38.1271,38.1342,38.1199,38.1199,6265.0
2017-08-29 14:35:00,53.3,53.32,53.25,53.26,34560.0,38.1199,38.1342,38.0841,38.0913,34560.0
2017-08-29 14:40:00,53.25,53.31,53.25,53.29,17025.0,38.0841,38.1271,38.0841,38.1127,17025.0
2017-08-29 14:45:00,53.28,53.3,53.26,53.27,13629.0,38.1056,38.1199,38.0913,38.0984,13629.0
2017-08-29 14:50:00,53.27,53.3,53.24,53.25,12163.0,38.0984,38.1199,38.077,38.0841,12163.0
2017-08-29 14:55:00,53.25,53.26,53.16,53.17,27326.0,38.0841,38.0913,38.0198,38.0269,27326.0
2017-08-29 15:00:00,53.18,53.21,53.17,53.19,15904.0,38.0341,38.0555,38.0269,38.0412,15904.0
2017-08-29 15:05:00,53.19,53.19,53.14,53.14,18454.0,38.0412,38.0412,38.0055,38.0055,18454.0
2017-08-29 15:10:00,53.14,53.23,53.13,53.22,17256.0,38.0055,38.0698,37.9983,38.0627,17256.0
2017-08-29 15:15:00,53.22,53.26,53.19,53.21,15755.0,38.0627,38.0913,38.0412,38.0555,15755.0
2017-08-29 15:20:00,53.21,53.22,53.18,53.2,14538.0,38.0555,38.0627,38.0341,38.0484,14538.0
2017-08-29 15:25:00,53.2,53.25,53.2,53.23,16803.0,38.0484,38.0841,38.0484,38.0698,16803.0
2017-08-29 15:30:00,53.23,53.24,53.18,53.21,23176.0,38.0698,38.077,38.0341,38.0555,23176.0
2017-08-29 15:35:00,53.21,53.25,53.17,53.23,26791.0,38.0555,38.0841,38.0269,38.0698,26791.0
2017-08-29 15:40:00,53.23,53.23,53.2,53.21,43093.0,38.0698,38.0698,38.0484,38.0555,43093.0
2017-08-29 15:45:00,53.2,53.24,53.17,53.24,53387.0,38.0484,38.077,38.0269,38.077,53387.0
2017-08-29 15:50:00,53.25,53.25,53.17,53.18,83214.0,38.0841,38.0841,38.0269,38.0341,83214.0
2017-08-29 15:55:00,53.18,53.21,53.1,53.21,304216.0,38.0341,38.0555,37.9769,38.0555,304216.0
2017-08-30 09:30:00,53.29,53.34,53.04,53.07,27463.0,38.1127,38.1485,37.9339,37.9554,27463.0
2017-08-30 09:35:00,53.09,53.12,53.05,53.05,14418.0,37.9697,37.9912,37.9411,37.9411,14418.0
2017-08-30 09:40:00,53.05,53.09,53.01,53.02,7680.0,37.9411,37.9697,37.9125,37.9196,7680.0
2017-08-30 09:45:00,53.02,53.21,53.01,53.17,18615.0,37.9196,38.0555,37.9125,38.0269,18615.0
2017-08-30 09:50:00,53.17,53.18,53.09,53.14,16793.0,38.0269,38.0341,37.9697,38.0055,16793.0
2017-08-30 09:55:00,53.13,53.2,53.09,53.18,12370.0,37.9983,38.0484,37.9697,38.0341,12370.0
2017-08-30 10:00:00,53.18,53.26,53.15,53.22,17308.0,38.0341,38.0913,38.0126,38.0627,17308.0
2017-08-30 10:05:00,53.21,53.31,53.2,53.29,7307.0,38.0555,38.1271,38.0484,38.1127,7307.0
2017-08-30 10:10:00,53.29,53.43,53.28,53.37,24149.0,38.1127,38.2129,38.1056,38.17,24149.0
2017-08-30 10:15:00,53.39,53.41,53.35,53.35,7681.0,38.1843,38.1986,38.1557,38.1557,7681.0
2017-08-30 10:20:00,53.38,53.41,53.35,53.41,11226.0,38.1771,38.1986,38.1557,38.1986,11226.0
2017-08-30 10:25:00,53.42,53.42,53.38,53.38,6916.0,38.2057,38.2057,38.1771,38.1771,6916.0
2017-08-30 10:30:00,53.39,53.5,53.37,53.48,13149.0,38.1843,38.2629,38.17,38.2486,13149.0
2017-08-30 10:35:00,53.48,53.51,53.42,53.43,24548.0,38.2486,38.2701,38.2057,38.2129,24548.0
2017-08-30 10:40:00,53.42,53.43,53.39,53.4,29653.0,38.2057,38.2129,38.1843,38.1914,29653.0
2017-08-30 10:45:00,53.4,53.48,53.39,53.48,32018.0,38.1914,38.2486,38.1843,38.2486,32018.0
2017-08-30 10:50:00,53.47,53.5,53.46,53.5,4815.0,38.2415,38.2629,38.2343,38.2629,4815.0
2017-08-30 10:55:00,53.49,53.53,53.48,53.53,7037.0,38.2558,38.2844,38.2486,38.2844,7037.0
2017-08-30 11:00:00,53.53,53.54,53.47,53.5,10237.0,38.2844,38.2915,38.2415,38.2629,10237.0
2017-08-30 11:05:00,53.51,53.53,53.5,53.51,11616.0,38.2701,38.2844,38.2629,38.2701,11616.0
2017-08-30 11:10:00,53.52,53.52,53.48,53.5,11066.0,38.2772,38.2772,38.2486,38.2629,11066.0
2017-08-30 11:15:00,53.49,53.5,53.39,53.4,29511.0,38.2558,38.2629,38.1843,38.1914,29511.0
2017-08-30 11:20:00,53.4,53.46,53.39,53.46,6129.0,38.1914,38.2343,38.1843,38.2343,6129.0
2017-08-30 11:25:00,53.46,53.48,53.44,53.46,10688.0,38.2343,38.2486,38.22,38.2343,10688.0
2017-08-30 11:30:00,53.47,53.47,53.41,53.46,9552.0,38.2415,38.2415,38.1986,38.2343,9552.0
2017-08-30 11:35:00,53.47,53.52,53.47,53.52,10146.0,38.2415,38.2772,38.2415,38.2772,10146.0
2017-08-30 11:40:00,53.51,53.58,53.49,53.53,13039.0,38.2701,38.3202,38.2558,38.2844,13039.0
2017-08-30 11:45:00,53.54,53.58,53.53,53.54,6720.0,38.2915,38.3202,38.2844,38.2915,6720.0
2017-08-30 11:50:00,53.56,53.56,53.52,53.52,3799.0,38.3058,38.3058,38.2772,38.2772,3799.0
2017-08-30 11:55:00,53.54,53.54,53.5,53.51,3555.0,38.2915,38.2915,38.2629,38.2701,3555.0
2017-08-30 12:00:00,53.52,53.52,53.48,53.5,4851.0,38.2772,38.2772,38.2486,38.2629,4851.0
2017-08-30 12:05:00,53.5,53.53,53.49,53.53,3166.0,38.2629,38.2844,38.2558,38.2844,3166.0
2017-08-30 12:10:00,53.55,53.55,53.48,53.51,4950.0,38.2987,38.2987,38.2486,38.2701,4950.0
2017-08-30 12:15:00,53.51,53.53,53.5,53.52,4445.0,38.2701,38.2844,38.2629,38.2772,4445.0
2017-08-30 12:20:00,53.51,53.53,53.5,53.51,6700.0,38.2701,38.2844,38.2629,38.2701,6700.0
2017-08-30 12:25:00,53.52,53.53,53.5,53.52,4560.0,38.2772,38.2844,38.2629,38.2772,4560.0
2017-08-30 12:30:00,53.53,53.57,53.52,53.54,4588.0,38.2844,38.313,38.2772,38.2915,4588.0
2017-08-30 12:35:00,53.54,53.58,53.54,53.56,6674.0,38.2915,38.3202,38.2915,38.3058,6674.0
2017-08-30 12:40:00,53.55,53.55,53.51,53.55,6163.0,38.2987,38.2987,38.2701,38.2987,6163.0
2017-08-30 12:45:00,53.54,53.56,53.52,53.52,5238.0,38.2915,38.3058,38.2772,38.2772,5238.0
2017-08-30 12:50:00,53.52,53.56,53.51,53.56,5892.0,38.2772,38.3058,38.2701,38.3058,5892.0
2017-08-30 12:55:00,53.55,53.57,53.53,53.55,5086.0,38.2987,38.313,38.2844,38.2987,5086.0
2017-08-30 13:00:00,53.56,53.59,53.54,53.57,6763.0,38.3058,38.3273,38.2915,38.313,6763.0
2017-08-30 13:05:00,53.58,53.64,53.58,53.6,3994.0,38.3202,38.3631,38.3202,38.3345,3994.0
2017-08-30 13:10:00,53.61,53.64,53.6,53.61,6750.0,38.3416,38.3631,38.3345,38.3416,6750.0
2017-08-30 13:15:00,53.61,53.65,53.6,53.64,2389.0,38.3416,38.3702,38.3345,38.3631,2389.0
2017-08-30 13:20:00,53.65,53.67,53.63,53.66,5715.0,38.3702,38.3845,38.3559,38.3774,5715.0
2017-08-30 13:25:00,53.66,53.74,53.65,53.71,10372.0,38.3774,38.4346,38.3702,38.4131,10372.0
2017-08-30 13:30:00,53.71,53.8,53.71,53.76,12632.0,38.4131,38.4775,38.4131,38.4489,12632.0
2017-08-30 13:35:00,53.75,53.81,53.75,53.79,6678.0,38.4417,38.4846,38.4417,38.4703,6678.0
2017-08-30 13:40:00,53.8,53.8,53.74,53.75,3695.0,38.4775,38.4775,38.4346,38.4417,3695.0
2017-08-30 13:45:00,53.74,53.79,53.74,53.77,8331.0,38.4346,38.4703,38.4346,38.456,8331.0
2017-08-30 13:50:00,53.74,53.8,53.74,53.78,4098.0,38.4346,38.4775,38.4346,38.4632,4098.0
2017-08-30 13:55:00,53.79,53.8,53.78,53.79,4184.0,38.4703,38.4775,38.4632,38.4703,4184.0
2017-08-30 14:00:00,53.8,53.81,53.77,53.79,6165.0,38.4775,38.4846,38.456,38.4703,6165.0
2017-08-30 14:05:00,53.8,53.8,53.78,53.78,4378.0,38.4775,38.4775,38.4632,38.4632,4378.0
2017-08-30 14:10:00,53.79,53.81,53.78,53.8,10056.0,38.4703,38.4846,38.4632,38.4775,10056.0
2017-08-30 14:15:00,53.8,53.82,53.8,53.82,4132.0,38.4775,38.4918,38.4775,38.4918,4132.0
2017-08-30 14:20:00,53.83,53.84,53.8,53.8,5441.0,38.499,38.5061,38.4775,38.4775,5441.0
2017-08-30 14:25:00,53.81,53.85,53.81,53.85,5962.0,38.4846,38.5133,38.4846,38.5133,5962.0
2017-08-30 14:30:00,53.83,53.83,53.8,53.82,6857.0,38.499,38.499,38.4775,38.4918,6857.0
2017-08-30 14:35:00,53.82,53.84,53.82,53.84,8944.0,38.4918,38.5061,38.4918,38.5061,8944.0
2017-08-30 14:40:00,53.84,53.88,53.83,53.83,11227.0,38.5061,38.5347,38.499,38.499,11227.0
2017-08-30 14:45:00,53.84,53.87,53.82,53.86,6326.0,38.5061,38.5276,38.4918,38.5204,6326.0
2017-08-30 14:50:00,53.87,53.91,53.87,53.9,5704.0,38.5276,38.5562,38.5276,38.549,5704.0
2017-08-30 14:55:00,53.92,53.92,53.85,53.86,14773.0,38.5633,38.5633,38.5133,38.5204,14773.0
2017-08-30 15:00:00,53.85,53.86,53.79,53.79,10302.0,38.5133,38.5204,38.4703,38.4703,10302.0
2017-08-30 15:05:00,53.8,53.85,53.8,53.85,3462.0,38.4775,38.5133,38.4775,38.5133,3462.0
2017-08-30 15:10:00,53.84,53.85,53.79,53.79,15512.0,38.5061,38.5133,38.4703,38.4703,15512.0
2017-08-30 15:15:00,53.79,53.81,53.78,53.79,14825.0,38.4703,38.4846,38.4632,38.4703,14825.0
2017-08-30 15:20:00,53.8,53.82,53.78,53.79,11110.0,38.4775,38.4918,38.4632,38.4703,11110.0
2017-08-30 15:25:00,53.8,53.8,53.76,53.79,13061.0,38.4775,38.4775,38.4489,38.4703,13061.0
2017-08-30 15:30:00,53.78,53.84,53.78,53.84,15983.0,38.4632,38.5061,38.4632,38.5061,15983.0
2017-08-30 15:35:00,53.84,53.85,53.77,53.78,16869.0,38.5061,38.5133,38.456,38.4632,16869.0
2017-08-30 15:40:00,53.79,53.79,53.71,53.77,44194.0,38.4703,38.4703,38.4131,38.456,44194.0
2017-08-30 15:45:00,53.78,53.82,53.76,53.81,26125.0,38.4632,38.4918,38.4489,38.4846,26125.0
2017-08-30 15:50:00,53.82,53.85,53.79,53.83,29990.0,38.4918,38.5133,38.4703,38.499,29990.0
2017-08-30 15:55:00,53.82,53.86,53.82,53.85,74738.0,38.4918,38.5204,38.4918,38.5133,74738.0
2017-08-31 09:30:00,54.05,54.05,53.92,54.02,12406.0,38.6563,38.6563,38.5633,38.6348,12406.0
2017-08-31 09:35:00,54.08,54.27,54.08,54.25,18166.0,38.6778,38.8136,38.6778,38.7993,18166.0
2017-08-31 09:40:00,54.24,54.26,54.17,54.18,9211.0,38.7922,38.8065,38.7421,38.7493,9211.0
2017-08-31 09:45:00,54.19,54.21,54.1,54.19,14789.0,38.7564,38.7707,38.6921,38.7564,14789.0
2017-08-31 09:50:00,54.19,54.21,54.07,54.18,4666.0,38.7564,38.7707,38.6706,38.7493,4666.0
2017-08-31 09:55:00,54.18,54.26,54.15,54.19,11475.0,38.7493,38.8065,38.7278,38.7564,11475.0
2017-08-31 10:00:00,54.18,54.21,54.15,54.19,8750.0,38.7493,38.7707,38.7278,38.7564,8750.0
2017-08-31 10:05:00,54.19,54.19,54.13,54.15,11675.0,38.7564,38.7564,38.7135,38.7278,11675.0
2017-08-31 10:10:00,54.14,54.16,54.11,54.15,5222.0,38.7207,38.735,38.6992,38.7278,5222.0
2017-08-31 10:15:00,54.14,54.15,54.07,54.08,4972.0,38.7207,38.7278,38.6706,38.6778,4972.0
2017-08-31 10:20:00,54.09,54.1,54.07,54.08,1304.0,38.6849,38.6921,38.6706,38.6778,1304.0
2017-08-31 10:25:00,54.09,54.11,54.08,54.09,7537.0,38.6849,38.6992,38.6778,38.6849,7537.0
2017-08-31 10:30:00,54.1,54.16,54.09,54.13,9085.0,38.6921,38.735,38.6849,38.7135,9085.0
2017-08-31 10:35:00,54.12,54.17,54.11,54.15,10227.0,38.7064,38.7421,38.6992,38.7278,10227.0
2017-08-31 10:40:00,54.17,54.19,54.14,54.16,8288.0,38.7421,38.7564,38.7207,38.735,8288.0
2017-08-31 10:45:00,54.15,54.2,54.07,54.1,8788.0,38.7278,38.7636,38.6706,38.6921,8788.0
2017-08-31 10:50:00,54.12,54.15,54.11,54.13,8328.0,38.7064,38.7278,38.6992,38.7135,8328.0
2017-08-31 10:55:00,54.14,54.14,54.06,54.07,7397.0,38.7207,38.7207,38.6634,38.6706,7397.0
2017-08-31 11:00:00,54.08,54.09,54.02,54.08,9729.0,38.6778,38.6849,38.6348,38.6778,9729.0
2017-08-31 11:05:00,54.1,54.15,54.09,54.14,9738.0,38.6921,38.7278,38.6849,38.7207,9738.0
2017-08-31 11:10:00,54.13,54.15,54.08,54.15,7107.0,38.7135,38.7278,38.6778,38.7278,7107.0
2017-08-31 11:15:00,54.14,54.19,54.13,54.19,8340.0,38.7207,38.7564,38.7135,38.7564,8340.0
2017-08-31 11:20:00,54.19,54.2,54.17,54.18,8302.0,38.7564,38.7636,38.7421,38.7493,8302.0
2017-08-31 11:25:00,54.19,54.22,54.18,54.18,11700.0,38.7564,38.7779,38.7493,38.7493,11700.0
2017-08-31 11:30:00,54.19,54.21,54.13,54.17,11744.0,38.7564,38.7707,38.7135,38.7421,11744.0
2017-08-31 11:35:00,54.18,54.23,54.16,54.19,8687.0,38.7493,38.785,38.735,38.7564,8687.0
2017-08-31 11:40:00,54.18,54.21,54.18,54.21,4797.0,38.7493,38.7707,38.7493,38.7707,4797.0
2017-08-31 11:45:00,54.21,54.25,54.2,54.23,5456.0,38.7707,38.7993,38.7636,38.785,5456.0
2017-08-31 11:50:00,54.21,54.25,54.21,54.24,5419.0,38.7707,38.7993,38.7707,38.7922,5419.0
2017-08-31 11:55:00,54.24,54.25,54.21,54.24,12835.0,38.7922,38.7993,38.7707,38.7922,12835.0
2017-08-31 12:00:00,54.23,54.26,54.23,54.25,6547.0,38.785,38.8065,38.785,38.7993,6547.0
2017-08-31 12:05:00,54.24,54.26,54.22,54.22,6953.0,38.7922,38.8065,38.7779,38.7779,6953.0
2017-08-31 12:10:00,54.22,54.25,54.22,54.23,4076.0,38.7779,38.7993,38.7779,38.785,4076.0
2017-08-31 12:15:00,54.23,54.27,54.23,54.26,6277.0,38.785,38.8136,38.785,38.8065,6277.0
2017-08-31 12:20:00,54.25,54.27,54.24,54.24,6324.0,38.7993,38.8136,38.7922,38.7922,6324.0
2017-08-31 12:25:00,54.25,54.25,54.15,54.16,8072.0,38.7993,38.7993,38.7278,38.735,8072.0
2017-08-31 12:30:00,54.17,54.18,54.15,54.16,6722.0,38.7421,38.7493,38.7278,38.735,6722.0
2017-08-31 12:35:00,54.15,54.17,54.12,54.13,8342.0,38.7278,38.7421,38.7064,38.7135,8342.0
2017-08-31 12:40:00,54.13,54.14,54.11,54.11,7693.0,38.7135,38.7207,38.6992,38.6992,7693.0
2017-08-31 12:45:00,54.13,54.14,54.11,54.12,6816.0,38.7135,38.7207,38.6992,38.7064,6816.0
2017-08-31 12:50:00,54.12,54.15,54.11,54.13,6635.0,38.7064,38.7278,38.6992,38.7135,6635.0
2017-08-31 12:55:00,54.12,54.16,54.12,54.13,8853.0,38.7064,38.735,38.7064,38.7135,8853.0
2017-08-31 13:00:00,54.13,54.14,54.12,54.13,4129.0,38.7135,38.7207,38.7064,38.7135,4129.0
2017-08-31 13:05:00,54.14,54.17,54.12,54.16,7474.0,38.7207,38.7421,38.7064,38.735,7474.0
2017-08-31 13:10:00,54.16,54.16,54.12,54.12,3900.0,38.735,38.735,38.7064,38.7064,3900.0
2017-08-31 13:15:00,54.13,54.19,54.12,54.19,10896.0,38.7135,38.7564,38.7064,38.7564,10896.0
2017-08-31 13:20:00,54.19,54.22,54.16,54.16,13804.0,38.7564,38.7779,38.735,38.735,13804.0
2017-08-31 13:25:00,54.17,54.2,54.14,54.15,9866.0,38.7421,38.7636,38.7207,38.7278,9866.0
2017-08-31 13:30:00,54.16,54.16,54.15,54.16,975.0,38.735,38.735,38.7278,38.735,975.0
2017-08-31 13:35:00,54.15,54.16,54.14,54.15,5022.0,38.7278,38.735,38.7207,38.7278,5022.0
2017-08-31 13:40:00,54.15,54.15,54.13,54.14,4459.0,38.7278,38.7278,38.7135,38.7207,4459.0
2017-08-31 13:45:00,54.14,54.16,54.14,54.15,3300.0,38.7207,38.735,38.7207,38.7278,3300.0
2017-08-31 13:50:00,54.15,54.16,54.11,54.13,6866.0,38.7278,38.735,38.6992,38.7135,6866.0
2017-08-31 13:55:00,54.11,54.13,54.08,54.13,6098.0,38.6992,38.7135,38.6778,38.7135,6098.0
2017-08-31 14:00:00,54.12,54.13,54.09,54.12,8023.0,38.7064,38.7135,38.6849,38.7064,8023.0
2017-08-31 14:05:00,54.12,54.17,54.12,54.15,10471.0,38.7064,38.7421,38.7064,38.7278,10471.0
2017-08-31 14:10:00,54.15,54.17,54.14,54.15,9806.0,38.7278,38.7421,38.7207,38.7278,9806.0
2017-08-31 14:15:00,54.15,54.19,54.12,54.18,21868.0,38.7278,38.7564,38.7064,38.7493,21868.0
2017-08-31 14:20:00,54.17,54.17,54.15,54.15,8598.0,38.7421,38.7421,38.7278,38.7278,8598.0
2017-08-31 14:25:00,54.16,54.19,54.15,54.19,8510.0,38.735,38.7564,38.7278,38.7564,8510.0
2017-08-31 14:30:00,54.19,54.2,54.13,54.14,12982.0,38.7564,38.7636,38.7135,38.7207,12982.0
2017-08-31 14:35:00,54.14,54.15,54.1,54.15,11711.0,38.7207,38.7278,38.6921,38.7278,11711.0
2017-08-31 14:40:00,54.15,54.16,54.14,54.15,7357.0,38.7278,38.735,38.7207,38.7278,7357.0
2017-08-31 14:45:00,54.15,54.17,54.14,54.16,8858.0,38.7278,38.7421,38.7207,38.735,8858.0
2017-08-31 14:50:00,54.17,54.18,54.15,54.17,10812.0,38.7421,38.7493,38.7278,38.7421,10812.0
2017-08-31 14:55:00,54.18,54.18,54.15,54.17,12113.0,38.7493,38.7493,38.7278,38.7421,12113.0
2017-08-31 15:00:00,54.18,54.18,54.14,54.14,7553.0,38.7493,38.7493,38.7207,38.7207,7553.0
2017-08-31 15:05:00,54.16,54.17,54.13,54.14,13345.0,38.735,38.7421,38.7135,38.7207,13345.0
2017-08-31 15:10:00,54.13,54.14,54.11,54.12,9236.0,38.7135,38.7207,38.6992,38.7064,9236.0
2017-08-31 15:15:00,54.13,54.15,54.11,54.14,6720.0,38.7135,38.7278,38.6992,38.7207,6720.0
2017-08-31 15:20:00,54.15,54.15,54.08,54.09,10752.0,38.7278,38.7278,38.6778,38.6849,10752.0
2017-08-31 15:25:00,54.08,54.09,54.01,54.06,32953.0,38.6778,38.6849,38.6277,38.6634,32953.0
2017-08-31 15:30:00,54.05,54.1,54.05,54.07,23877.0,38.6563,38.6921,38.6563,38.6706,23877.0
2017-08-31 15:35:00,54.07,54.1,54.05,54.05,36971.0,38.6706,38.6921,38.6563,38.6563,36971.0
2017-08-31 15:40:00,54.05,54.06,54.01,54.01,43432.0,38.6563,38.6634,38.6277,38.6277,43432.0
2017-08-31 15:45:00,54.01,54.03,53.94,53.97,70164.0,38.6277,38.642,38.5776,38.5991,70164.0
2017-08-31 15:50:00,53.97,53.97,53.87,53.89,101247.0,38.5991,38.5991,38.5276,38.5419,101247.0
2017-08-31 15:55:00,53.89,53.9,53.79,53.86,228879.0,38.5419,38.549,38.4703,38.5204,228879.0
2017-09-01 09:30:00,54.15,54.24,54.08,54.24,28830.0,38.7278,38.7922,38.6778,38.7922,28830.0
2017-09-01 09:35:00,54.24,54.34,54.08,54.3,131966.0,38.7922,38.8637,38.6778,38.8351,131966.0
2017-09-01 09:40:00,54.3,54.52,54.29,54.49,19183.0,38.8351,38.9924,38.8279,38.971,19183.0
2017-09-01 09:45:00,54.52,54.53,54.4,54.53,11940.0,38.9924,38.9996,38.9066,38.9996,11940.0
2017-09-01 09:50:00,54.54,54.54,54.34,54.4,70698.0,39.0067,39.0067,38.8637,38.9066,70698.0
2017-09-01 09:55:00,54.41,54.62,54.41,54.5,9978.0,38.9138,39.064,38.9138,38.9781,9978.0
2017-09-01 10:00:00,54.5,54.61,54.5,54.53,12029.0,38.9781,39.0568,38.9781,38.9996,12029.0
2017-09-01 10:05:00,54.52,54.57,54.51,54.57,9992.0,38.9924,39.0282,38.9853,39.0282,9992.0
2017-09-01 10:10:00,54.55,54.56,54.49,54.51,13755.0,39.0139,39.021,38.971,38.9853,13755.0
2017-09-01 10:15:00,54.5,54.58,54.45,54.57,7843.0,38.9781,39.0353,38.9424,39.0282,7843.0
2017-09-01 10:20:00,54.57,54.58,54.53,54.54,9363.0,39.0282,39.0353,38.9996,39.0067,9363.0
2017-09-01 10:25:00,54.55,54.58,54.55,54.57,3380.0,39.0139,39.0353,39.0139,39.0282,3380.0
2017-09-01 10:30:00,54.56,54.65,54.56,54.64,8600.0,39.021,39.0854,39.021,39.0783,8600.0
2017-09-01 10:35:00,54.65,54.65,54.61,54.64,15415.0,39.0854,39.0854,39.0568,39.0783,15415.0
2017-09-01 10:40:00,54.63,54.63,54.55,54.56,9158.0,39.0711,39.0711,39.0139,39.021,9158.0
2017-09-01 10:45:00,54.57,54.58,54.52,54.55,8297.0,39.0282,39.0353,38.9924,39.0139,8297.0
2017-09-01 10:50:00,54.54,54.56,54.52,54.55,6610.0,39.0067,39.021,38.9924,39.0139,6610.0
2017-09-01 10:55:00,54.55,54.58,54.54,54.57,6052.0,39.0139,39.0353,39.0067,39.0282,6052.0
2017-09-01 11:00:00,54.56,54.56,54.52,54.52,10362.0,39.021,39.021,38.9924,38.9924,10362.0
2017-09-01 11:05:00,54.52,54.53,54.46,54.47,6777.0,38.9924,38.9996,38.9495,38.9567,6777.0
2017-09-01 11:10:00,54.47,54.51,54.42,54.51,12827.0,38.9567,38.9853,38.9209,38.9853,12827.0
2017-09-01 11:15:00,54.52,54.52,54.4,54.41,8985.0,38.9924,38.9924,38.9066,38.9138,8985.0
2017-09-01 11:20:00,54.41,54.42,54.35,54.36,7189.0,38.9138,38.9209,38.8709,38.878,7189.0
2017-09-01 11:25:00,54.36,54.36,54.29,54.33,22145.0,38.878,38.878,38.8279,38.8565,22145.0
2017-09-01 11:30:00,54.34,54.37,54.34,54.36,33262.0,38.8637,38.8852,38.8637,38.878,33262.0
2017-09-01 11:35:00,54.36,54.49,54.36,54.49,12419.0,38.878,38.971,38.878,38.971,12419.0
2017-09-01 11:40:00,54.5,54.58,54.48,54.52,14091.0,38.9781,39.0353,38.9638,38.9924,14091.0
2017-09-01 11:45:00,54.53,54.61,54.53,54.61,7472.0,38.9996,39.0568,38.9996,39.0568,7472.0
2017-09-01 11:50:00,54.61,54.69,54.6,54.67,14700.0,39.0568,39.114,39.0497,39.0997,14700.0
2017-09-01 11:55:00,54.68,54.7,54.66,54.69,21238.0,39.1069,39.1212,39.0926,39.114,21238.0
2017-09-01 12:00:00,54.69,54.79,54.69,54.77,16914.0,39.114,39.1855,39.114,39.1712,16914.0
2017-09-01 12:05:00,54.77,54.78,54.64,54.68,6903.0,39.1712,39.1784,39.0783,39.1069,6903.0
2017-09-01 12:10:00,54.68,54.72,54.66,54.66,9907.0,39.1069,39.1355,39.0926,39.0926,9907.0
2017-09-01 12:15:00,54.67,54.69,54.67,54.68,9715.0,39.0997,39.114,39.0997,39.1069,9715.0
2017-09-01 12:20:00,54.67,54.7,54.67,54.69,13975.0,39.0997,39.1212,39.0997,39.114,13975.0
2017-09-01 12:25:00,54.68,54.69,54.62,54.62,7704.0,39.1069,39.114,39.064,39.064,7704.0
2017-09-01 12:30:00,54.63,54.64,54.62,54.63,5293.0,39.0711,39.0783,39.064,39.0711,5293.0
2017-09-01 12:35:00,54.63,54.69,54.63,54.69,3400.0,39.0711,39.114,39.0711,39.114,3400.0
2017-09-01 12:40:00,54.69,54.7,54.68,54.7,6962.0,39.114,39.1212,39.1069,39.1212,6962.0
2017-09-01 12:45:00,54.69,54.7,54.68,54.69,3083.0,39.114,39.1212,39.1069,39.114,3083.0
2017-09-01 12:50:00,54.69,54.69,54.64,54.68,7592.0,39.114,39.114,39.0783,39.1069,7592.0
2017-09-01 12:55:00,54.68,54.71,54.67,54.69,5984.0,39.1069,39.1283,39.0997,39.114,5984.0
2017-09-01 13:00:00,54.69,54.75,54.69,54.73,4499.0,39.114,39.1569,39.114,39.1426,4499.0
2017-09-01 13:05:00,54.74,54.75,54.71,54.75,3984.0,39.1498,39.1569,39.1283,39.1569,3984.0
2017-09-01 13:10:00,54.75,54.77,54.73,54.76,10756.0,39.1569,39.1712,39.1426,39.1641,10756.0
2017-09-01 13:15:00,54.77,54.8,54.76,54.78,3873.0,39.1712,39.1927,39.1641,39.1784,3873.0
2017-09-01 13:20:00,54.79,54.79,54.73,54.78,8912.0,39.1855,39.1855,39.1426,39.1784,8912.0
2017-09-01 13:25:00,54.78,54.81,54.77,54.8,6952.0,39.1784,39.1998,39.1712,39.1927,6952.0
2017-09-01 13:30:00,54.81,54.85,54.8,54.84,6138.0,39.1998,39.2285,39.1927,39.2213,6138.0
2017-09-01 13:35:00,54.86,54.87,54.83,54.84,9945.0,39.2356,39.2428,39.2141,39.2213,9945.0
2017-09-01 13:40:00,54.84,54.84,54.82,54.83,15857.0,39.2213,39.2213,39.207,39.2141,15857.0
2017-09-01 13:45:00,54.83,54.83,54.79,54.8,10828.0,39.2141,39.2141,39.1855,39.1927,10828.0
2017-09-01 13:50:00,54.79,54.79,54.75,54.77,12793.0,39.1855,39.1855,39.1569,39.1712,12793.0
2017-09-01 13:55:00,54.77,54.77,54.76,54.77,5423.0,39.1712,39.1712,39.1641,39.1712,5423.0
2017-09-01 14:00:00,54.76,54.77,54.71,54.74,10675.0,39.1641,39.1712,39.1283,39.1498,10675.0
2017-09-01 14:05:00,54.75,54.77,54.73,54.75,10067.0,39.1569,39.1712,39.1426,39.1569,10067.0
2017-09-01 14:10:00,54.74,54.8,54.74,54.79,7871.0,39.1498,39.1927,39.1498,39.1855,7871.0
2017-09-01 14:15:00,54.79,54.83,54.78,54.82,38422.0,39.1855,39.2141,39.1784,39.207,38422.0
2017-09-01 14:20:00,54.82,54.86,54.82,54.85,14838.0,39.207,39.2356,39.207,39.2285,14838.0
2017-09-01 14:25:00,54.86,54.88,54.82,54.82,9407.0,39.2356,39.2499,39.207,39.207,9407.0
2017-09-01 14:30:00,54.83,54.87,54.83,54.85,8770.0,39.2141,39.2428,39.2141,39.2285,8770.0
2017-09-01 14:35:00,54.86,54.87,54.85,54.85,6898.0,39.2356,39.2428,39.2285,39.2285,6898.0
2017-09-01 14:40:00,54.86,54.86,54.78,54.82,13219.0,39.2356,39.2356,39.1784,39.207,13219.0
2017-09-01 14:45:00,54.82,54.84,54.81,54.83,11209.0,39.207,39.2213,39.1998,39.2141,11209.0
2017-09-01 14:50:00,54.83,54.87,54.83,54.87,16564.0,39.2141,39.2428,39.2141,39.2428,16564.0
2017-09-01 14:55:00,54.86,54.92,54.86,54.91,25443.0,39.2356,39.2785,39.2356,39.2714,25443.0
2017-09-01 15:00:00,54.91,54.95,54.9,54.94,17639.0,39.2714,39.3,39.2642,39.2928,17639.0
2017-09-01 15:05:00,54.95,54.97,54.94,54.97,11036.0,39.3,39.3143,39.2928,39.3143,11036.0
2017-09-01 15:10:00,54.97,54.97,54.93,54.93,14243.0,39.3143,39.3143,39.2857,39.2857,14243.0
2017-09-01 15:15:00,54.94,54.94,54.87,54.9,6702.0,39.2928,39.2928,39.2428,39.2642,6702.0
2017-09-01 15:20:00,54.9,54.92,54.88,54.89,7620.0,39.2642,39.2785,39.2499,39.2571,7620.0
2017-09-01 15:25:00,54.89,54.91,54.87,54.9,15319.0,39.2571,39.2714,39.2428,39.2642,15319.0
2017-09-01 15:30:00,54.91,54.96,54.87,54.93,35042.0,39.2714,39.3071,39.2428,39.2857,35042.0
2017-09-01 15:35:00,54.93,54.93,54.89,54.91,23894.0,39.2857,39.2857,39.2571,39.2714,23894.0
2017-09-01 15:40:00,54.91,55.0,54.9,54.97,50840.0,39.2714,39.3357,39.2642,39.3143,50840.0
2017-09-01 15:45:00,54.96,54.98,54.93,54.98,35561.0,39.3071,39.3214,39.2857,39.3214,35561.0
2017-09-01 15:50:00,54.98,54.98,54.91,54.93,41208.0,39.3214,39.3214,39.2714,39.2857,41208.0
2017-09-01 15:55:00,54.94,54.94,54.86,54.89,86743.0,39.2928,39.2928,39.2356,39.2571,86743.0
2017-09-05 09:30:00,54.7,54.73,54.55,54.64,34440.0,39.1212,39.1426,39.0139,39.0783,34440.0
2017-09-05 09:35:00,54.66,54.78,54.61,54.62,10424.0,39.0926,39.1784,39.0568,39.064,10424.0
2017-09-05 09:40:00,54.63,54.71,54.6,54.63,7511.0,39.0711,39.1283,39.0497,39.0711,7511.0
2017-09-05 09:45:00,54.67,54.76,54.66,54.66,17325.0,39.0997,39.1641,39.0926,39.0926,17325.0
2017-09-05 09:50:00,54.67,54.78,54.66,54.66,11124.0,39.0997,39.1784,39.0926,39.0926,11124.0
2017-09-05 09:55:00,54.65,54.68,54.61,54.63,10639.0,39.0854,39.1069,39.0568,39.0711,10639.0
2017-09-05 10:00:00,54.61,54.66,54.58,54.59,22444.0,39.0568,39.0926,39.0353,39.0425,22444.0
2017-09-05 10:05:00,54.6,54.7,54.6,54.69,10935.0,39.0497,39.1212,39.0497,39.114,10935.0
2017-09-05 10:10:00,54.67,54.82,54.66,54.75,26919.0,39.0997,39.207,39.0926,39.1569,26919.0
2017-09-05 10:15:00,54.73,54.82,54.72,54.81,9878.0,39.1426,39.207,39.1355,39.1998,9878.0
2017-09-05 10:20:00,54.81,54.81,54.72,54.73,7562.0,39.1998,39.1998,39.1355,39.1426,7562.0
2017-09-05 10:25:00,54.73,54.74,54.64,54.66,9471.0,39.1426,39.1498,39.0783,39.0926,9471.0
2017-09-05 10:30:00,54.68,54.71,54.64,54.71,12085.0,39.1069,39.1283,39.0783,39.1283,12085.0
2017-09-05 10:35:00,54.71,54.75,54.7,54.72,10344.0,39.1283,39.1569,39.1212,39.1355,10344.0
2017-09-05 10:40:00,54.71,54.74,54.64,54.7,41368.0,39.1283,39.1498,39.0783,39.1212,41368.0
2017-09-05 10:45:00,54.7,54.74,54.69,54.73,10102.0,39.1212,39.1498,39.114,39.1426,10102.0
2017-09-05 10:50:00,54.73,54.88,54.73,54.84,28055.0,39.1426,39.2499,39.1426,39.2213,28055.0
2017-09-05 10:55:00,54.85,54.88,54.84,54.85,11228.0,39.2285,39.2499,39.2213,39.2285,11228.0
2017-09-05 11:00:00,54.85,54.86,54.81,54.85,8104.0,39.2285,39.2356,39.1998,39.2285,8104.0
2017-09-05 11:05:00,54.86,54.92,54.85,54.92,21589.0,39.2356,39.2785,39.2285,39.2785,21589.0
2017-09-05 11:10:00,54.92,54.98,54.87,54.97,20356.0,39.2785,39.3214,39.2428,39.3143,20356.0
2017-09-05 11:15:00,54.98,54.99,54.93,54.96,15671.0,39.3214,39.3286,39.2857,39.3071,15671.0
2017-09-05 11:20:00,54.95,54.99,54.91,54.99,11487.0,39.3,39.3286,39.2714,39.3286,11487.0
2017-09-05 11:25:00,54.99,55.04,54.99,55.02,25671.0,39.3286,39.3643,39.3286,39.35,25671.0
2017-09-05 11:30:00,55.02,55.1,55.0,55.01,10794.0,39.35,39.4073,39.3357,39.3429,10794.0
2017-09-05 11:35:00,55.02,55.04,54.93,54.94,3650.0,39.35,39.3643,39.2857,39.2928,3650.0
2017-09-05 11:40:00,54.92,54.96,54.87,54.88,4492.0,39.2785,39.3071,39.2428,39.2499,4492.0
2017-09-05 11:45:00,54.89,54.93,54.84,54.91,7524.0,39.2571,39.2857,39.2213,39.2714,7524.0
2017-09-05 11:50:00,54.92,54.92,54.8,54.8,3963.0,39.2785,39.2785,39.1927,39.1927,3963.0
2017-09-05 11:55:00,54.8,54.91,54.79,54.84,8281.0,39.1927,39.2714,39.1855,39.2213,8281.0
2017-09-05 12:00:00,54.83,54.84,54.72,54.73,10201.0,39.2141,39.2213,39.1355,39.1426,10201.0
2017-09-05 12:05:00,54.72,54.76,54.67,54.7,10545.0,39.1355,39.1641,39.0997,39.1212,10545.0
2017-09-05 12:10:00,54.69,54.78,54.69,54.77,21551.0,39.114,39.1784,39.114,39.1712,21551.0
2017-09-05 12:15:00,54.76,54.85,54.75,54.83,21952.0,39.1641,39.2285,39.1569,39.2141,21952.0
2017-09-05 12:20:00,54.8,54.83,54.78,54.81,17705.0,39.1927,39.2141,39.1784,39.1998,17705.0
2017-09-05 12:25:00,54.83,54.83,54.75,54.77,8008.0,39.2141,39.2141,39.1569,39.1712,8008.0
2017-09-05 12:30:00,54.77,54.78,54.69,54.73,22798.0,39.1712,39.1784,39.114,39.1426,22798.0
2017-09-05 12:35:00,54.73,54.77,54.71,54.73,15262.0,39.1426,39.1712,39.1283,39.1426,15262.0
2017-09-05 12:40:00,54.7,54.7,54.65,54.66,8309.0,39.1212,39.1212,39.0854,39.0926,8309.0
2017-09-05 12:45:00,54.65,54.71,54.59,54.63,12446.0,39.0854,39.1283,39.0425,39.0711,12446.0
2017-09-05 12:50:00,54.62,54.62,54.55,54.57,14193.0,39.064,39.064,39.0139,39.0282,14193.0
2017-09-05 12:55:00,54.58,54.59,54.55,54.57,4459.0,39.0353,39.0425,39.0139,39.0282,4459.0
2017-09-05 13:00:00,54.55,54.57,54.43,54.44,4278.0,39.0139,39.0282,38.9281,38.9352,4278.0
2017-09-05 13:05:00,54.44,54.45,54.4,54.42,4537.0,38.9352,38.9424,38.9066,38.9209,4537.0
2017-09-05 13:10:00,54.4,54.41,54.36,54.4,11584.0,38.9066,38.9138,38.878,38.9066,11584.0
2017-09-05 13:15:00,54.38,54.44,54.36,54.44,5102.0,38.8923,38.9352,38.878,38.9352,5102.0
2017-09-05 13:20:00,54.46,54.5,54.45,54.49,5590.0,38.9495,38.9781,38.9424,38.971,5590.0
2017-09-05 13:25:00,54.5,54.51,54.46,54.46,13327.0,38.9781,38.9853,38.9495,38.9495,13327.0
2017-09-05 13:30:00,54.46,54.47,54.42,54.43,9618.0,38.9495,38.9567,38.9209,38.9281,9618.0
2017-09-05 13:35:00,54.43,54.55,54.42,54.55,12191.0,38.9281,39.0139,38.9209,39.0139,12191.0
2017-09-05 13:40:00,54.55,54.55,54.54,54.54,4110.0,39.0139,39.0139,39.0067,39.0067,4110.0
2017-09-05 13:45:00,54.54,54.57,54.53,54.57,15325.0,39.0067,39.0282,38.9996,39.0282,15325.0
2017-09-05 13:50:00,54.57,54.66,54.56,54.66,11185.0,39.0282,39.0926,39.021,39.0926,11185.0
2017-09-05 13:55:00,54.66,54.67,54.63,54.66,10083.0,39.0926,39.0997,39.0711,39.0926,10083.0
2017-09-05 14:00:00,54.66,54.76,54.65,54.76,20202.0,39.0926,39.1641,39.0854,39.1641,20202.0
2017-09-05 14:05:00,54.75,54.76,54.72,54.76,19366.0,39.1569,39.1641,39.1355,39.1641,19366.0
2017-09-05 14:10:00,54.76,54.78,54.75,54.76,15216.0,39.1641,39.1784,39.1569,39.1641,15216.0
2017-09-05 14:15:00,54.77,54.8,54.74,54.8,26971.0,39.1712,39.1927,39.1498,39.1927,26971.0
2017-09-05 14:20:00,54.8,54.87,54.79,54.86,21892.0,39.1927,39.2428,39.1855,39.2356,21892.0
2017-09-05 14:25:00,54.86,54.86,54.8,54.82,18639.0,39.2356,39.2356,39.1927,39.207,18639.0
2017-09-05 14:30:00,54.81,54.81,54.75,54.76,7565.0,39.1998,39.1998,39.1569,39.1641,7565.0
2017-09-05 14:35:00,54.76,54.81,54.75,54.81,16300.0,39.1641,39.1998,39.1569,39.1998,16300.0
2017-09-05 14:40:00,54.8,54.81,54.71,54.79,26660.0,39.1927,39.1998,39.1283,39.1855,26660.0
2017-09-05 14:45:00,54.79,54.82,54.74,54.77,25719.0,39.1855,39.207,39.1498,39.1712,25719.0
2017-09-05 14:50:00,54.77,54.85,54.75,54.85,22581.0,39.1712,39.2285,39.1569,39.2285,22581.0
2017-09-05 14:55:00,54.86,54.91,54.85,54.91,30537.0,39.2356,39.2714,39.2285,39.2714,30537.0
2017-09-05 15:00:00,54.9,54.94,54.87,54.87,39102.0,39.2642,39.2928,39.2428,39.2428,39102.0
2017-09-05 15:05:00,54.88,54.89,54.8,54.89,33929.0,39.2499,39.2571,39.1927,39.2571,33929.0
2017-09-05 15:10:00,54.89,54.89,54.82,54.87,13008.0,39.2571,39.2571,39.207,39.2428,13008.0
2017-09-05 15:15:00,54.88,54.88,54.82,54.84,23593.0,39.2499,39.2499,39.207,39.2213,23593.0
2017-09-05 15:20:00,54.84,54.86,54.81,54.86,21262.0,39.2213,39.2356,39.1998,39.2356,21262.0
2017-09-05 15:25:00,54.85,54.99,54.85,54.98,38179.0,39.2285,39.3286,39.2285,39.3214,38179.0
2017-09-05 15:30:00,54.98,55.04,54.98,55.04,59579.0,39.3214,39.3643,39.3214,39.3643,59579.0
2017-09-05 15:35:00,55.04,55.04,54.88,54.91,57478.0,39.3643,39.3643,39.2499,39.2714,57478.0
2017-09-05 15:40:00,54.91,54.91,54.84,54.84,38127.0,39.2714,39.2714,39.2213,39.2213,38127.0
2017-09-05 15:45:00,54.83,54.84,54.77,54.81,45818.0,39.2141,39.2213,39.1712,39.1998,45818.0
2017-09-05 15:50:00,54.81,54.86,54.8,54.83,109525.0,39.1998,39.2356,39.1927,39.2141,109525.0
2017-09-05 15:55:00,54.84,54.85,54.72,54.79,182226.0,39.2213,39.2285,39.1355,39.1855,182226.0
2017-09-06 09:30:00,54.96,55.16,54.92,54.93,17400.0,39.3071,39.4502,39.2785,39.2857,17400.0
2017-09-06 09:35:00,54.9,54.94,54.86,54.94,6364.0,39.2642,39.2928,39.2356,39.2928,6364.0
2017-09-06 09:40:00,54.92,54.99,54.86,54.86,6914.0,39.2785,39.3286,39.2356,39.2356,6914.0
2017-09-06 09:45:00,54.83,54.93,54.83,54.89,6742.0,39.2141,39.2857,39.2141,39.2571,6742.0
2017-09-06 09:50:00,54.85,55.02,54.85,55.02,14736.0,39.2285,39.35,39.2285,39.35,14736.0
2017-09-06 09:55:00,55.02,55.18,55.01,55.13,9929.0,39.35,39.4645,39.3429,39.4287,9929.0
2017-09-06 10:00:00,55.14,55.23,55.14,55.16,7822.0,39.4359,39.5002,39.4359,39.4502,7822.0
2017-09-06 10:05:00,55.11,55.23,55.1,55.12,6432.0,39.4144,39.5002,39.4073,39.4216,6432.0
2017-09-06 10:10:00,55.1,55.13,55.09,55.1,5965.0,39.4073,39.4287,39.4001,39.4073,5965.0
2017-09-06 10:15:00,55.1,55.19,55.09,55.09,7586.0,39.4073,39.4716,39.4001,39.4001,7586.0
2017-09-06 10:20:00,55.1,55.1,54.98,55.0,4230.0,39.4073,39.4073,39.3214,39.3357,4230.0
2017-09-06 10:25:00,54.99,54.99,54.9,54.9,26658.0,39.3286,39.3286,39.2642,39.2642,26658.0
2017-09-06 10:30:00,54.9,54.95,54.83,54.95,31828.0,39.2642,39.3,39.2141,39.3,31828.0
2017-09-06 10:35:00,54.93,54.93,54.83,54.85,10776.0,39.2857,39.2857,39.2141,39.2285,10776.0
2017-09-06 10:40:00,54.87,54.88,54.82,54.84,5322.0,39.2428,39.2499,39.207,39.2213,5322.0
2017-09-06 10:45:00,54.82,54.82,54.73,54.79,4486.0,39.207,39.207,39.1426,39.1855,4486.0
2017-09-06 10:50:00,54.79,54.79,54.73,54.73,3901.0,39.1855,39.1855,39.1426,39.1426,3901.0
2017-09-06 10:55:00,54.74,54.78,54.72,54.78,5773.0,39.1498,39.1784,39.1355,39.1784,5773.0
2017-09-06 11:00:00,54.74,54.74,54.63,54.66,10222.0,39.1498,39.1498,39.0711,39.0926,10222.0
2017-09-06 11:05:00,54.65,54.66,54.63,54.64,5251.0,39.0854,39.0926,39.0711,39.0783,5251.0
2017-09-06 11:10:00,54.64,54.66,54.63,54.64,4997.0,39.0783,39.0926,39.0711,39.0783,4997.0
2017-09-06 11:15:00,54.62,54.63,54.53,54.6,9136.0,39.064,39.0711,38.9996,39.0497,9136.0
2017-09-06 11:20:00,54.61,54.65,54.45,54.45,16117.0,39.0568,39.0854,38.9424,38.9424,16117.0
2017-09-06 11:25:00,54.48,54.51,54.46,54.51,4333.0,38.9638,38.9853,38.9495,38.9853,4333.0
2017-09-06 11:30:00,54.51,54.51,54.44,54.48,6999.0,38.9853,38.9853,38.9352,38.9638,6999.0
2017-09-06 11:35:00,54.47,54.53,54.47,54.53,3210.0,38.9567,38.9996,38.9567,38.9996,3210.0
2017-09-06 11:40:00,54.52,54.52,54.46,54.47,6084.0,38.9924,38.9924,38.9495,38.9567,6084.0
2017-09-06 11:45:00,54.48,54.5,54.48,54.49,5626.0,38.9638,38.9781,38.9638,38.971,5626.0
2017-09-06 11:50:00,54.5,54.5,54.45,54.46,4523.0,38.9781,38.9781,38.9424,38.9495,4523.0
2017-09-06 11:55:00,54.45,54.49,54.45,54.48,2878.0,38.9424,38.971,38.9424,38.9638,2878.0
2017-09-06 12:00:00,54.49,54.5,54.45,54.47,31124.0,38.971,38.9781,38.9424,38.9567,31124.0
2017-09-06 12:05:00,54.47,54.51,54.45,54.49,33632.0,38.9567,38.9853,38.9424,38.971,33632.0
2017-09-06 12:10:00,54.5,54.58,54.49,54.57,22889.0,38.9781,39.0353,38.971,39.0282,22889.0
2017-09-06 12:15:00,54.57,54.63,54.55,54.6,12723.0,39.0282,39.0711,39.0139,39.0497,12723.0
2017-09-06 12:20:00,54.58,54.58,54.52,54.55,4210.0,39.0353,39.0353,38.9924,39.0139,4210.0
2017-09-06 12:25:00,54.54,54.56,54.51,54.51,5820.0,39.0067,39.021,38.9853,38.9853,5820.0
2017-09-06 12:30:00,54.51,54.54,54.5,54.54,3737.0,38.9853,39.0067,38.9781,39.0067,3737.0
2017-09-06 12:35:00,54.54,54.57,54.54,54.57,1954.0,39.0067,39.0282,39.0067,39.0282,1954.0
2017-09-06 12:40:00,54.58,54.59,54.55,54.56,4296.0,39.0353,39.0425,39.0139,39.021,4296.0
2017-09-06 12:45:00,54.55,54.56,54.5,54.51,11139.0,39.0139,39.021,38.9781,38.9853,11139.0
2017-09-06 12:50:00,54.49,54.49,54.47,54.49,4408.0,38.971,38.971,38.9567,38.971,4408.0
2017-09-06 12:55:00,54.5,54.51,54.48,54.5,10018.0,38.9781,38.9853,38.9638,38.9781,10018.0
2017-09-06 13:00:00,54.48,54.5,54.48,54.5,2135.0,38.9638,38.9781,38.9638,38.9781,2135.0
2017-09-06 13:05:00,54.49,54.5,54.48,54.5,4899.0,38.971,38.9781,38.9638,38.9781,4899.0
2017-09-06 13:10:00,54.5,54.56,54.5,54.53,7379.0,38.9781,39.021,38.9781,38.9996,7379.0
2017-09-06 13:15:00,54.52,54.56,54.51,54.56,10074.0,38.9924,39.021,38.9853,39.021,10074.0
2017-09-06 13:20:00,54.58,54.58,54.55,54.55,5964.0,39.0353,39.0353,39.0139,39.0139,5964.0
2017-09-06 13:25:00,54.55,54.57,54.54,54.55,4567.0,39.0139,39.0282,39.0067,39.0139,4567.0
2017-09-06 13:30:00,54.55,54.57,54.54,54.54,5153.0,39.0139,39.0282,39.0067,39.0067,5153.0
2017-09-06 13:35:00,54.54,54.58,54.52,54.57,4622.0,39.0067,39.0353,38.9924,39.0282,4622.0
2017-09-06 13:40:00,54.56,54.56,54.51,54.52,6499.0,39.021,39.021,38.9853,38.9924,6499.0
2017-09-06 13:45:00,54.53,54.56,54.52,54.56,6888.0,38.9996,39.021,38.9924,39.021,6888.0
2017-09-06 13:50:00,54.55,54.56,54.5,54.52,4411.0,39.0139,39.021,38.9781,38.9924,4411.0
2017-09-06 13:55:00,54.53,54.55,54.49,54.51,6796.0,38.9996,39.0139,38.971,38.9853,6796.0
2017-09-06 14:00:00,54.51,54.55,54.49,54.54,26692.0,38.9853,39.0139,38.971,39.0067,26692.0
2017-09-06 14:05:00,54.55,54.61,54.54,54.61,4393.0,39.0139,39.0568,39.0067,39.0568,4393.0
2017-09-06 14:10:00,54.63,54.66,54.59,54.59,8308.0,39.0711,39.0926,39.0425,39.0425,8308.0
2017-09-06 14:15:00,54.59,54.6,54.57,54.57,2198.0,39.0425,39.0497,39.0282,39.0282,2198.0
2017-09-06 14:20:00,54.57,54.61,54.56,54.6,7971.0,39.0282,39.0568,39.021,39.0497,7971.0
2017-09-06 14:25:00,54.6,54.62,54.54,54.55,9906.0,39.0497,39.064,39.0067,39.0139,9906.0
2017-09-06 14:30:00,54.57,54.6,54.57,54.59,5640.0,39.0282,39.0497,39.0282,39.0425,5640.0
2017-09-06 14:35:00,54.6,54.62,54.6,54.61,2802.0,39.0497,39.064,39.0497,39.0568,2802.0
2017-09-06 14:40:00,54.6,54.64,54.6,54.61,7327.0,39.0497,39.0783,39.0497,39.0568,7327.0
2017-09-06 14:45:00,54.62,54.67,54.62,54.66,9272.0,39.064,39.0997,39.064,39.0926,9272.0
2017-09-06 14:50:00,54.66,54.73,54.66,54.73,6324.0,39.0926,39.1426,39.0926,39.1426,6324.0
2017-09-06 14:55:00,54.72,54.75,54.72,54.73,10210.0,39.1355,39.1569,39.1355,39.1426,10210.0
2017-09-06 15:00:00,54.74,54.75,54.69,54.71,13507.0,39.1498,39.1569,39.114,39.1283,13507.0
2017-09-06 15:05:00,54.72,54.81,54.71,54.77,14895.0,39.1355,39.1998,39.1283,39.1712,14895.0
2017-09-06 15:10:00,54.79,54.82,54.78,54.82,5608.0,39.1855,39.207,39.1784,39.207,5608.0
2017-09-06 15:15:00,54.83,54.87,54.82,54.87,18854.0,39.2141,39.2428,39.207,39.2428,18854.0
2017-09-06 15:20:00,54.87,54.94,54.87,54.92,8356.0,39.2428,39.2928,39.2428,39.2785,8356.0
2017-09-06 15:25:00,54.93,54.95,54.91,54.91,13231.0,39.2857,39.3,39.2714,39.2714,13231.0
2017-09-06 15:30:00,54.91,54.92,54.88,54.92,18402.0,39.2714,39.2785,39.2499,39.2785,18402.0
2017-09-06 15:35:00,54.92,54.93,54.82,54.83,20263.0,39.2785,39.2857,39.207,39.2141,20263.0
2017-09-06 15:40:00,54.83,54.86,54.82,54.85,30832.0,39.2141,39.2356,39.207,39.2285,30832.0
2017-09-06 15:45:00,54.86,54.9,54.85,54.88,31039.0,39.2356,39.2642,39.2285,39.2499,31039.0
2017-09-06 15:50:00,54.87,54.91,54.86,54.89,63182.0,39.2428,39.2714,39.2356,39.2571,63182.0
2017-09-06 15:55:00,54.9,54.91,54.81,54.88,99110.0,39.2642,39.2714,39.1998,39.2499,99110.0
2017-09-07 09:30:00,54.98,55.03,54.93,54.99,13117.0,39.3214,39.3572,39.2857,39.3286,13117.0
2017-09-07 09:35:00,54.93,54.93,54.72,54.72,6134.0,39.2857,39.2857,39.1355,39.1355,6134.0
2017-09-07 09:40:00,54.72,54.89,54.72,54.84,3070.0,39.1355,39.2571,39.1355,39.2213,3070.0
2017-09-07 09:45:00,54.85,54.87,54.74,54.75,7815.0,39.2285,39.2428,39.1498,39.1569,7815.0
2017-09-07 09:50:00,54.68,54.71,54.6,54.63,6677.0,39.1069,39.1283,39.0497,39.0711,6677.0
2017-09-07 09:55:00,54.6,54.66,54.55,54.65,5182.0,39.0497,39.0926,39.0139,39.0854,5182.0
2017-09-07 10:00:00,54.67,54.67,54.54,54.59,12289.0,39.0997,39.0997,39.0067,39.0425,12289.0
2017-09-07 10:05:00,54.61,54.82,54.6,54.79,7149.0,39.0568,39.207,39.0497,39.1855,7149.0
2017-09-07 10:10:00,54.81,54.81,54.71,54.72,9574.0,39.1998,39.1998,39.1283,39.1355,9574.0
2017-09-07 10:15:00,54.71,54.85,54.68,54.83,5483.0,39.1283,39.2285,39.1069,39.2141,5483.0
2017-09-07 10:20:00,54.82,54.83,54.77,54.78,6714.0,39.207,39.2141,39.1712,39.1784,6714.0
2017-09-07 10:25:00,54.8,54.8,54.69,54.69,11775.0,39.1927,39.1927,39.114,39.114,11775.0
2017-09-07 10:30:00,54.69,54.72,54.64,54.65,6432.0,39.114,39.1355,39.0783,39.0854,6432.0
2017-09-07 10:35:00,54.64,54.68,54.62,54.63,3764.0,39.0783,39.1069,39.064,39.0711,3764.0
2017-09-07 10:40:00,54.62,54.72,54.61,54.68,10254.0,39.064,39.1355,39.0568,39.1069,10254.0
2017-09-07 10:45:00,54.7,54.82,54.7,54.82,7442.0,39.1212,39.207,39.1212,39.207,7442.0
2017-09-07 10:50:00,54.81,54.83,54.77,54.77,36870.0,39.1998,39.2141,39.1712,39.1712,36870.0
2017-09-07 10:55:00,54.77,54.81,54.73,54.74,4404.0,39.1712,39.1998,39.1426,39.1498,4404.0
2017-09-07 11:00:00,54.75,54.77,54.66,54.66,3683.0,39.1569,39.1712,39.0926,39.0926,3683.0
2017-09-07 11:05:00,54.66,54.71,54.63,54.65,5159.0,39.0926,39.1283,39.0711,39.0854,5159.0
2017-09-07 11:10:00,54.65,54.67,54.61,54.62,2878.0,39.0854,39.0997,39.0568,39.064,2878.0
2017-09-07 11:15:00,54.61,54.62,54.52,54.54,8091.0,39.0568,39.064,38.9924,39.0067,8091.0
2017-09-07 11:20:00,54.55,54.55,54.5,54.55,4350.0,39.0139,39.0139,38.9781,39.0139,4350.0
2017-09-07 11:25:00,54.55,54.56,54.48,54.51,8223.0,39.0139,39.021,38.9638,38.9853,8223.0
2017-09-07 11:30:00,54.5,54.5,54.4,54.42,9322.0,38.9781,38.9781,38.9066,38.9209,9322.0
2017-09-07 11:35:00,54.42,54.55,54.42,54.51,28508.0,38.9209,39.0139,38.9209,38.9853,28508.0
2017-09-07 11:40:00,54.52,54.6,54.42,54.42,23635.0,38.9924,39.0497,38.9209,38.9209,23635.0
2017-09-07 11:45:00,54.42,54.53,54.4,54.47,14464.0,38.9209,38.9996,38.9066,38.9567,14464.0
2017-09-07 11:50:00,54.45,54.49,54.43,54.48,3050.0,38.9424,38.971,38.9281,38.9638,3050.0
2017-09-07 11:55:00,54.47,54.56,54.47,54.5,4513.0,38.9567,39.021,38.9567,38.9781,4513.0
2017-09-07 12:00:00,54.51,54.55,54.48,54.51,6710.0,38.9853,39.0139,38.9638,38.9853,6710.0
2017-09-07 12:05:00,54.53,54.58,54.53,54.54,3451.0,38.9996,39.0353,38.9996,39.0067,3451.0
2017-09-07 12:10:00,54.54,54.55,54.52,54.54,3512.0,39.0067,39.0139,38.9924,39.0067,3512.0
2017-09-07 12:15:00,54.52,54.55,54.49,54.53,4775.0,38.9924,39.0139,38.971,38.9996,4775.0
2017-09-07 12:20:00,54.54,54.54,54.48,54.48,2849.0,39.0067,39.0067,38.9638,38.9638,2849.0
2017-09-07 12:25:00,54.5,54.55,54.48,54.52,5086.0,38.9781,39.0139,38.9638,38.9924,5086.0
2017-09-07 12:30:00,54.51,54.54,54.49,54.5,5711.0,38.9853,39.0067,38.971,38.9781,5711.0
2017-09-07 12:35:00,54.51,54.55,54.5,54.53,2366.0,38.9853,39.0139,38.9781,38.9996,2366.0
2017-09-07 12:40:00,54.52,54.61,54.52,54.61,2179.0,38.9924,39.0568,38.9924,39.0568,2179.0
2017-09-07 12:45:00,54.61,54.62,54.59,54.59,4244.0,39.0568,39.064,39.0425,39.0425,4244.0
2017-09-07 12:50:00,54.58,54.6,54.55,54.55,1400.0,39.0353,39.0497,39.0139,39.0139,1400.0
2017-09-07 12:55:00,54.56,54.66,54.55,54.66,9516.0,39.021,39.0926,39.0139,39.0926,9516.0
2017-09-07 13:00:00,54.64,54.65,54.6,54.61,4171.0,39.0783,39.0854,39.0497,39.0568,4171.0
2017-09-07 13:05:00,54.61,54.62,54.56,54.56,2735.0,39.0568,39.064,39.021,39.021,2735.0
2017-09-07 13:10:00,54.57,54.61,54.55,54.61,4482.0,39.0282,39.0568,39.0139,39.0568,4482.0
2017-09-07 13:15:00,54.61,54.63,54.58,54.58,4754.0,39.0568,39.0711,39.0353,39.0353,4754.0
2017-09-07 13:20:00,54.59,54.6,54.53,54.53,4302.0,39.0425,39.0497,38.9996,38.9996,4302.0
2017-09-07 13:25:00,54.53,54.57,54.53,54.56,3030.0,38.9996,39.0282,38.9996,39.021,3030.0
2017-09-07 13:30:00,54.56,54.61,54.55,54.61,9315.0,39.021,39.0568,39.0139,39.0568,9315.0
2017-09-07 13:35:00,54.61,54.66,54.6,54.66,11129.0,39.0568,39.0926,39.0497,39.0926,11129.0
2017-09-07 13:40:00,54.65,54.69,54.64,54.68,10548.0,39.0854,39.114,39.0783,39.1069,10548.0
2017-09-07 13:45:00,54.69,54.7,54.66,54.67,3128.0,39.114,39.1212,39.0926,39.0997,3128.0
2017-09-07 13:50:00,54.67,54.68,54.65,54.66,1400.0,39.0997,39.1069,39.0854,39.0926,1400.0
2017-09-07 13:55:00,54.67,54.74,54.66,54.74,4556.0,39.0997,39.1498,39.0926,39.1498,4556.0
2017-09-07 14:00:00,54.74,54.79,54.73,54.78,6162.0,39.1498,39.1855,39.1426,39.1784,6162.0
2017-09-07 14:05:00,54.78,54.8,54.77,54.8,3227.0,39.1784,39.1927,39.1712,39.1927,3227.0
2017-09-07 14:10:00,54.8,54.8,54.75,54.75,7417.0,39.1927,39.1927,39.1569,39.1569,7417.0
2017-09-07 14:15:00,54.76,54.8,54.75,54.79,6304.0,39.1641,39.1927,39.1569,39.1855,6304.0
2017-09-07 14:20:00,54.8,54.8,54.75,54.78,8040.0,39.1927,39.1927,39.1569,39.1784,8040.0
2017-09-07 14:25:00,54.77,54.8,54.76,54.78,4118.0,39.1712,39.1927,39.1641,39.1784,4118.0
2017-09-07 14:30:00,54.77,54.81,54.77,54.8,23026.0,39.1712,39.1998,39.1712,39.1927,23026.0
2017-09-07 14:35:00,54.8,54.82,54.79,54.81,5504.0,39.1927,39.207,39.1855,39.1998,5504.0
2017-09-07 14:40:00,54.8,54.81,54.78,54.78,5097.0,39.1927,39.1998,39.1784,39.1784,5097.0
2017-09-07 14:45:00,54.78,54.79,54.77,54.79,5979.0,39.1784,39.1855,39.1712,39.1855,5979.0
2017-09-07 14:50:00,54.79,54.82,54.77,54.81,4611.0,39.1855,39.207,39.1712,39.1998,4611.0
2017-09-07 14:55:00,54.79,54.82,54.78,54.78,2950.0,39.1855,39.207,39.1784,39.1784,2950.0
2017-09-07 15:00:00,54.79,54.8,54.74,54.74,10447.0,39.1855,39.1927,39.1498,39.1498,10447.0
2017-09-07 15:05:00,54.75,54.78,54.74,54.77,3943.0,39.1569,39.1784,39.1498,39.1712,3943.0
2017-09-07 15:10:00,54.77,54.77,54.72,54.72,5220.0,39.1712,39.1712,39.1355,39.1355,5220.0
2017-09-07 15:15:00,54.72,54.73,54.68,54.71,19049.0,39.1355,39.1426,39.1069,39.1283,19049.0
2017-09-07 15:20:00,54.71,55.01,54.67,54.84,103755.0,39.1283,39.3429,39.0997,39.2213,103755.0
2017-09-07 15:25:00,54.84,54.87,54.66,54.69,30448.0,39.2213,39.2428,39.0926,39.114,30448.0
2017-09-07 15:30:00,54.69,54.76,54.68,54.68,23477.0,39.114,39.1641,39.1069,39.1069,23477.0
2017-09-07 15:35:00,54.67,54.71,54.64,54.69,27906.0,39.0997,39.1283,39.0783,39.114,27906.0
2017-09-07 15:40:00,54.68,54.75,54.67,54.74,23637.0,39.1069,39.1569,39.0997,39.1498,23637.0
2017-09-07 15:45:00,54.74,54.74,54.64,54.72,32274.0,39.1498,39.1498,39.0783,39.1355,32274.0
2017-09-07 15:50:00,54.72,54.74,54.67,54.7,34311.0,39.1355,39.1498,39.0997,39.1212,34311.0
2017-09-07 15:55:00,54.69,54.71,54.68,54.7,72869.0,39.114,39.1283,39.1069,39.1212,72869.0
2017-09-08 09:30:00,54.67,54.77,54.67,54.77,19917.0,39.0997,39.1712,39.0997,39.1712,19917.0
2017-09-08 09:35:00,54.73,54.74,54.5,54.61,24405.0,39.1426,39.1498,38.9781,39.0568,24405.0
2017-09-08 09:40:00,54.61,54.85,54.55,54.75,43293.0,39.0568,39.2285,39.0139,39.1569,43293.0
2017-09-08 09:45:00,54.75,54.88,54.73,54.83,23422.0,39.1569,39.2499,39.1426,39.2141,23422.0
2017-09-08 09:50:00,54.83,54.84,54.75,54.79,10700.0,39.2141,39.2213,39.1569,39.1855,10700.0
2017-09-08 09:55:00,54.81,54.99,54.81,54.94,10130.0,39.1998,39.3286,39.1998,39.2928,10130.0
2017-09-08 10:00:00,54.94,54.99,54.89,54.95,16604.0,39.2928,39.3286,39.2571,39.3,16604.0
2017-09-08 10:05:00,54.97,55.05,54.86,54.86,15468.0,39.3143,39.3715,39.2356,39.2356,15468.0
2017-09-08 10:10:00,54.87,54.87,54.76,54.81,11998.0,39.2428,39.2428,39.1641,39.1998,11998.0
2017-09-08 10:15:00,54.79,55.0,54.79,55.0,84018.0,39.1855,39.3357,39.1855,39.3357,84018.0
2017-09-08 10:20:00,55.0,55.0,54.92,54.95,27719.0,39.3357,39.3357,39.2785,39.3,27719.0
2017-09-08 10:25:00,54.89,54.94,54.81,54.84,7753.0,39.2571,39.2928,39.1998,39.2213,7753.0
2017-09-08 10:30:00,54.83,54.88,54.77,54.88,8096.0,39.2141,39.2499,39.1712,39.2499,8096.0
2017-09-08 10:35:00,54.9,54.97,54.78,54.78,13421.0,39.2642,39.3143,39.1784,39.1784,13421.0
2017-09-08 10:40:00,54.79,54.85,54.78,54.85,59575.0,39.1855,39.2285,39.1784,39.2285,59575.0
2017-09-08 10:45:00,54.84,54.86,54.81,54.83,13758.0,39.2213,39.2356,39.1998,39.2141,13758.0
2017-09-08 10:50:00,54.81,54.9,54.81,54.81,10305.0,39.1998,39.2642,39.1998,39.1998,10305.0
2017-09-08 10:55:00,54.81,54.85,54.79,54.81,7540.0,39.1998,39.2285,39.1855,39.1998,7540.0
2017-09-08 11:00:00,54.81,54.9,54.81,54.87,3142.0,39.1998,39.2642,39.1998,39.2428,3142.0
2017-09-08 11:05:00,54.9,54.92,54.9,54.9,2210.0,39.2642,39.2785,39.2642,39.2642,2210.0
2017-09-08 11:10:00,54.9,54.92,54.83,54.83,11175.0,39.2642,39.2785,39.2141,39.2141,11175.0
2017-09-08 11:15:00,54.81,54.85,54.8,54.81,4696.0,39.1998,39.2285,39.1927,39.1998,4696.0
2017-09-08 11:20:00,54.8,54.81,54.79,54.81,4226.0,39.1927,39.1998,39.1855,39.1998,4226.0
2017-09-08 11:25:00,54.8,54.81,54.76,54.77,5427.0,39.1927,39.1998,39.1641,39.1712,5427.0
2017-09-08 11:30:00,54.76,54.77,54.73,54.73,2962.0,39.1641,39.1712,39.1426,39.1426,2962.0
2017-09-08 11:35:00,54.72,54.77,54.72,54.74,45286.0,39.1355,39.1712,39.1355,39.1498,45286.0
2017-09-08 11:40:00,54.75,54.77,54.74,54.76,14074.0,39.1569,39.1712,39.1498,39.1641,14074.0
2017-09-08 11:45:00,54.76,54.76,54.74,54.74,1748.0,39.1641,39.1641,39.1498,39.1498,1748.0
2017-09-08 11:50:00,54.75,54.76,54.72,54.75,5036.0,39.1569,39.1641,39.1355,39.1569,5036.0
2017-09-08 11:55:00,54.74,54.77,54.73,54.74,12305.0,39.1498,39.1712,39.1426,39.1498,12305.0
2017-09-08 12:00:00,54.73,54.83,54.73,54.79,6124.0,39.1426,39.2141,39.1426,39.1855,6124.0
2017-09-08 12:05:00,54.8,54.82,54.79,54.8,8642.0,39.1927,39.207,39.1855,39.1927,8642.0
2017-09-08 12:10:00,54.79,54.82,54.79,54.79,13339.0,39.1855,39.207,39.1855,39.1855,13339.0
2017-09-08 12:15:00,54.8,54.82,54.79,54.8,8516.0,39.1927,39.207,39.1855,39.1927,8516.0
2017-09-08 12:20:00,54.81,54.81,54.79,54.8,4985.0,39.1998,39.1998,39.1855,39.1927,4985.0
2017-09-08 12:25:00,54.79,54.81,54.79,54.81,2813.0,39.1855,39.1998,39.1855,39.1998,2813.0
2017-09-08 12:30:00,54.8,54.87,54.8,54.87,19861.0,39.1927,39.2428,39.1927,39.2428,19861.0
2017-09-08 12:35:00,54.88,54.88,54.85,54.85,9820.0,39.2499,39.2499,39.2285,39.2285,9820.0
2017-09-08 12:40:00,54.86,54.95,54.85,54.94,8517.0,39.2356,39.3,39.2285,39.2928,8517.0
2017-09-08 12:45:00,54.93,54.97,54.92,54.96,6405.0,39.2857,39.3143,39.2785,39.3071,6405.0
2017-09-08 12:50:00,54.96,54.97,54.93,54.93,5786.0,39.3071,39.3143,39.2857,39.2857,5786.0
2017-09-08 12:55:00,54.93,54.97,54.9,54.93,15823.0,39.2857,39.3143,39.2642,39.2857,15823.0
2017-09-08 13:00:00,54.93,54.96,54.91,54.93,4224.0,39.2857,39.3071,39.2714,39.2857,4224.0
2017-09-08 13:05:00,54.94,54.94,54.91,54.92,4524.0,39.2928,39.2928,39.2714,39.2785,4524.0
2017-09-08 13:10:00,54.92,54.94,54.91,54.93,8102.0,39.2785,39.2928,39.2714,39.2857,8102.0
2017-09-08 13:15:00,54.94,54.94,54.92,54.93,2460.0,39.2928,39.2928,39.2785,39.2857,2460.0
2017-09-08 13:20:00,54.94,54.97,54.94,54.94,29042.0,39.2928,39.3143,39.2928,39.2928,29042.0
2017-09-08 13:25:00,54.93,55.0,54.93,54.97,21600.0,39.2857,39.3357,39.2857,39.3143,21600.0
2017-09-08 13:30:00,54.96,54.97,54.93,54.96,8863.0,39.3071,39.3143,39.2857,39.3071,8863.0
2017-09-08 13:35:00,54.96,55.01,54.95,54.95,10599.0,39.3071,39.3429,39.3,39.3,10599.0
2017-09-08 13:40:00,54.95,54.98,54.92,54.93,11531.0,39.3,39.3214,39.2785,39.2857,11531.0
2017-09-08 13:45:00,54.93,54.95,54.92,54.93,10623.0,39.2857,39.3,39.2785,39.2857,10623.0
2017-09-08 13:50:00,54.92,54.93,54.89,54.9,13272.0,39.2785,39.2857,39.2571,39.2642,13272.0
2017-09-08 13:55:00,54.91,54.97,54.91,54.97,4747.0,39.2714,39.3143,39.2714,39.3143,4747.0
2017-09-08 14:00:00,54.96,54.98,54.94,54.94,5229.0,39.3071,39.3214,39.2928,39.2928,5229.0
2017-09-08 14:05:00,54.95,54.96,54.94,54.96,3748.0,39.3,39.3071,39.2928,39.3071,3748.0
2017-09-08 14:10:00,54.96,54.99,54.95,54.96,8294.0,39.3071,39.3286,39.3,39.3071,8294.0
2017-09-08 14:15:00,54.95,54.96,54.94,54.95,4358.0,39.3,39.3071,39.2928,39.3,4358.0
2017-09-08 14:20:00,54.96,54.96,54.94,54.94,1562.0,39.3071,39.3071,39.2928,39.2928,1562.0
2017-09-08 14:25:00,54.94,54.94,54.9,54.94,9821.0,39.2928,39.2928,39.2642,39.2928,9821.0
2017-09-08 14:30:00,54.94,54.96,54.93,54.95,2914.0,39.2928,39.3071,39.2857,39.3,2914.0
2017-09-08 14:35:00,54.94,54.95,54.92,54.94,8223.0,39.2928,39.3,39.2785,39.2928,8223.0
2017-09-08 14:40:00,54.94,54.96,54.92,54.93,6921.0,39.2928,39.3071,39.2785,39.2857,6921.0
2017-09-08 14:45:00,54.93,54.95,54.9,54.9,6859.0,39.2857,39.3,39.2642,39.2642,6859.0
2017-09-08 14:50:00,54.9,54.91,54.88,54.89,6357.0,39.2642,39.2714,39.2499,39.2571,6357.0
2017-09-08 14:55:00,54.9,54.9,54.87,54.9,37519.0,39.2642,39.2642,39.2428,39.2642,37519.0
2017-09-08 15:00:00,54.9,54.9,54.88,54.89,5603.0,39.2642,39.2642,39.2499,39.2571,5603.0
2017-09-08 15:05:00,54.89,54.9,54.85,54.87,23501.0,39.2571,39.2642,39.2285,39.2428,23501.0
2017-09-08 15:10:00,54.87,54.88,54.82,54.84,7990.0,39.2428,39.2499,39.207,39.2213,7990.0
2017-09-08 15:15:00,54.84,54.85,54.83,54.85,8004.0,39.2213,39.2285,39.2141,39.2285,8004.0
2017-09-08 15:20:00,54.85,54.88,54.84,54.87,9465.0,39.2285,39.2499,39.2213,39.2428,9465.0
2017-09-08 15:25:00,54.87,54.87,54.83,54.85,18002.0,39.2428,39.2428,39.2141,39.2285,18002.0
2017-09-08 15:30:00,54.85,54.86,54.83,54.86,44162.0,39.2285,39.2356,39.2141,39.2356,44162.0
2017-09-08 15:35:00,54.85,54.87,54.82,54.82,13362.0,39.2285,39.2428,39.207,39.207,13362.0
2017-09-08 15:40:00,54.82,54.88,54.8,54.87,35364.0,39.207,39.2499,39.1927,39.2428,35364.0
2017-09-08 15:45:00,54.86,54.87,54.77,54.8,50778.0,39.2356,39.2428,39.1712,39.1927,50778.0
2017-09-08 15:50:00,54.8,54.82,54.79,54.8,24372.0,39.1927,39.207,39.1855,39.1927,24372.0
2017-09-08 15:55:00,54.8,54.83,54.78,54.78,79479.0,39.1927,39.2141,39.1784,39.1784,79479.0
2017-09-11 09:30:00,55.1,55.15,54.94,55.03,19106.0,39.4073,39.443,39.2928,39.3572,19106.0
2017-09-11 09:35:00,54.98,55.16,54.98,55.13,6100.0,39.3214,39.4502,39.3214,39.4287,6100.0
2017-09-11 09:40:00,55.13,55.16,55.0,55.03,7757.0,39.4287,39.4502,39.3357,39.3572,7757.0
2017-09-11 09:45:00,55.0,55.1,55.0,55.08,28748.0,39.3357,39.4073,39.3357,39.3929,28748.0
2017-09-11 09:50:00,55.09,55.1,55.0,55.02,9533.0,39.4001,39.4073,39.3357,39.35,9533.0
2017-09-11 09:55:00,55.06,55.08,54.94,54.94,10198.0,39.3786,39.3929,39.2928,39.2928,10198.0
2017-09-11 10:00:00,54.94,55.05,54.93,55.01,7742.0,39.2928,39.3715,39.2857,39.3429,7742.0
2017-09-11 10:05:00,55.0,55.01,54.96,54.97,7128.0,39.3357,39.3429,39.3071,39.3143,7128.0
2017-09-11 10:10:00,54.99,55.03,54.96,55.01,8547.0,39.3286,39.3572,39.3071,39.3429,8547.0
2017-09-11 10:15:00,55.02,55.05,55.01,55.03,8178.0,39.35,39.3715,39.3429,39.3572,8178.0
2017-09-11 10:20:00,55.04,55.1,54.99,54.99,11039.0,39.3643,39.4073,39.3286,39.3286,11039.0
2017-09-11 10:25:00,55.0,55.0,54.9,54.91,10767.0,39.3357,39.3357,39.2642,39.2714,10767.0
2017-09-11 10:30:00,54.92,54.95,54.88,54.94,10078.0,39.2785,39.3,39.2499,39.2928,10078.0
2017-09-11 10:35:00,54.93,54.93,54.87,54.87,15182.0,39.2857,39.2857,39.2428,39.2428,15182.0
2017-09-11 10:40:00,54.86,54.89,54.8,54.8,41274.0,39.2356,39.2571,39.1927,39.1927,41274.0
2017-09-11 10:45:00,54.78,54.99,54.74,54.9,80414.0,39.1784,39.3286,39.1498,39.2642,80414.0
2017-09-11 10:50:00,54.89,54.93,54.82,54.91,18186.0,39.2571,39.2857,39.207,39.2714,18186.0
2017-09-11 10:55:00,54.89,54.94,54.85,54.93,31904.0,39.2571,39.2928,39.2285,39.2857,31904.0
2017-09-11 11:00:00,54.92,54.93,54.87,54.9,5000.0,39.2785,39.2857,39.2428,39.2642,5000.0
2017-09-11 11:05:00,54.9,55.07,54.9,54.98,54540.0,39.2642,39.3858,39.2642,39.3214,54540.0
2017-09-11 11:10:00,55.0,55.06,54.94,55.05,24367.0,39.3357,39.3786,39.2928,39.3715,24367.0
2017-09-11 11:15:00,55.04,55.2,55.02,55.19,17262.0,39.3643,39.4788,39.35,39.4716,17262.0
2017-09-11 11:20:00,55.18,55.26,55.15,55.2,31643.0,39.4645,39.5217,39.443,39.4788,31643.0
2017-09-11 11:25:00,55.2,55.27,55.16,55.22,9894.0,39.4788,39.5288,39.4502,39.4931,9894.0
2017-09-11 11:30:00,55.22,55.26,55.17,55.24,15043.0,39.4931,39.5217,39.4573,39.5074,15043.0
2017-09-11 11:35:00,55.24,55.24,55.16,55.18,15996.0,39.5074,39.5074,39.4502,39.4645,15996.0
2017-09-11 11:40:00,55.18,55.23,55.18,55.2,31077.0,39.4645,39.5002,39.4645,39.4788,31077.0
2017-09-11 11:45:00,55.2,55.21,55.11,55.15,58649.0,39.4788,39.4859,39.4144,39.443,58649.0
2017-09-11 11:50:00,55.15,55.21,55.1,55.1,28955.0,39.443,39.4859,39.4073,39.4073,28955.0
2017-09-11 11:55:00,55.1,55.14,55.06,55.12,49132.0,39.4073,39.4359,39.3786,39.4216,49132.0
2017-09-11 12:00:00,55.13,55.21,55.12,55.2,44781.0,39.4287,39.4859,39.4216,39.4788,44781.0
2017-09-11 12:05:00,55.18,55.19,55.1,55.19,29649.0,39.4645,39.4716,39.4073,39.4716,29649.0
2017-09-11 12:10:00,55.19,55.2,55.14,55.17,2901.0,39.4716,39.4788,39.4359,39.4573,2901.0
2017-09-11 12:15:00,55.17,55.2,55.15,55.16,10119.0,39.4573,39.4788,39.443,39.4502,10119.0
2017-09-11 12:20:00,55.15,55.24,55.14,55.22,6475.0,39.443,39.5074,39.4359,39.4931,6475.0
2017-09-11 12:25:00,55.22,55.25,55.21,55.21,9000.0,39.4931,39.5145,39.4859,39.4859,9000.0
2017-09-11 12:30:00,55.21,55.22,55.18,55.2,8272.0,39.4859,39.4931,39.4645,39.4788,8272.0
2017-09-11 12:35:00,55.19,55.2,55.17,55.2,3668.0,39.4716,39.4788,39.4573,39.4788,3668.0
2017-09-11 12:40:00,55.21,55.27,55.17,55.21,29784.0,39.4859,39.5288,39.4573,39.4859,29784.0
2017-09-11 12:45:00,55.21,55.21,55.16,55.19,6701.0,39.4859,39.4859,39.4502,39.4716,6701.0
2017-09-11 12:50:00,55.17,55.19,55.16,55.18,4990.0,39.4573,39.4716,39.4502,39.4645,4990.0
2017-09-11 12:55:00,55.16,55.18,55.13,55.14,3300.0,39.4502,39.4645,39.4287,39.4359,3300.0
2017-09-11 13:00:00,55.17,55.18,55.15,55.18,8932.0,39.4573,39.4645,39.443,39.4645,8932.0
2017-09-11 13:05:00,55.17,55.18,55.13,55.13,5874.0,39.4573,39.4645,39.4287,39.4287,5874.0
2017-09-11 13:10:00,55.16,55.21,55.14,55.19,11970.0,39.4502,39.4859,39.4359,39.4716,11970.0
2017-09-11 13:15:00,55.2,55.21,55.15,55.16,8826.0,39.4788,39.4859,39.443,39.4502,8826.0
2017-09-11 13:20:00,55.15,55.21,55.1,55.21,23171.0,39.443,39.4859,39.4073,39.4859,23171.0
2017-09-11 13:25:00,55.18,55.86,55.14,55.86,133556.0,39.4645,39.9508,39.4359,39.9508,133556.0
2017-09-11 13:30:00,55.82,55.93,55.56,55.73,150234.0,39.9222,40.0009,39.7362,39.8578,150234.0
2017-09-11 13:35:00,55.76,55.88,55.7,55.83,115656.0,39.8793,39.9651,39.8364,39.9293,115656.0
2017-09-11 13:40:00,55.82,55.88,55.7,55.84,54704.0,39.9222,39.9651,39.8364,39.9365,54704.0
2017-09-11 13:45:00,55.83,55.91,55.8,55.82,22899.0,39.9293,39.9866,39.9079,39.9222,22899.0
2017-09-11 13:50:00,55.8,55.86,55.7,55.74,26812.0,39.9079,39.9508,39.8364,39.865,26812.0
2017-09-11 13:55:00,55.75,55.84,55.75,55.84,33887.0,39.8721,39.9365,39.8721,39.9365,33887.0
2017-09-11 14:00:00,55.82,55.91,55.79,55.9,30655.0,39.9222,39.9866,39.9007,39.9794,30655.0
2017-09-11 14:05:00,55.9,56.15,55.9,56.06,75099.0,39.9794,40.1582,39.9794,40.0938,75099.0
2017-09-11 14:10:00,56.07,56.12,56.02,56.08,33119.0,40.101,40.1367,40.0652,40.1081,33119.0
2017-09-11 14:15:00,56.09,56.1,55.87,55.91,67440.0,40.1153,40.1224,39.958,39.9866,67440.0
2017-09-11 14:20:00,55.9,55.9,55.72,55.86,28601.0,39.9794,39.9794,39.8507,39.9508,28601.0
2017-09-11 14:25:00,55.85,56.18,55.83,56.09,71561.0,39.9436,40.1797,39.9293,40.1153,71561.0
2017-09-11 14:30:00,56.07,56.13,56.03,56.08,44348.0,40.101,40.1439,40.0724,40.1081,44348.0
2017-09-11 14:35:00,56.08,56.1,56.02,56.02,29235.0,40.1081,40.1224,40.0652,40.0652,29235.0
2017-09-11 14:40:00,56.03,56.05,55.88,55.98,44663.0,40.0724,40.0867,39.9651,40.0366,44663.0
2017-09-11 14:45:00,55.97,56.05,55.91,56.01,57090.0,40.0295,40.0867,39.9866,40.0581,57090.0
2017-09-11 14:50:00,56.0,56.02,55.95,55.98,28551.0,40.0509,40.0652,40.0152,40.0366,28551.0
2017-09-11 14:55:00,55.99,56.03,55.97,55.99,31881.0,40.0438,40.0724,40.0295,40.0438,31881.0
2017-09-11 15:00:00,55.99,56.08,55.98,56.07,42301.0,40.0438,40.1081,40.0366,40.101,42301.0
2017-09-11 15:05:00,56.05,56.23,56.04,56.23,69773.0,40.0867,40.2154,40.0795,40.2154,69773.0
2017-09-11 15:10:00,56.22,56.32,56.2,56.32,69275.0,40.2083,40.2798,40.194,40.2798,69275.0
2017-09-11 15:15:00,56.31,56.35,56.29,56.33,65893.0,40.2726,40.3012,40.2583,40.2869,65893.0
2017-09-11 15:20:00,56.33,56.33,56.24,56.25,27094.0,40.2869,40.2869,40.2226,40.2297,27094.0
2017-09-11 15:25:00,56.26,56.26,56.17,56.25,28009.0,40.2369,40.2369,40.1725,40.2297,28009.0
2017-09-11 15:30:00,56.24,56.25,56.18,56.18,50438.0,40.2226,40.2297,40.1797,40.1797,50438.0
2017-09-11 15:35:00,56.18,56.19,56.1,56.15,48158.0,40.1797,40.1868,40.1224,40.1582,48158.0
2017-09-11 15:40:00,56.14,56.15,56.01,56.05,85703.0,40.1511,40.1582,40.0581,40.0867,85703.0
2017-09-11 15:45:00,56.05,56.11,56.04,56.11,291666.0,40.0867,40.1296,40.0795,40.1296,291666.0
2017-09-11 15:50:00,56.11,56.12,55.97,56.01,100865.0,40.1296,40.1367,40.0295,40.0581,100865.0
2017-09-11 15:55:00,56.0,56.11,56.0,56.09,123782.0,40.0509,40.1296,40.0509,40.1153,123782.0
2017-09-12 09:30:00,56.56,56.75,56.43,56.73,60078.0,40.4514,40.5873,40.3585,40.573,60078.0
2017-09-12 09:35:00,56.74,57.11,56.7,57.07,33840.0,40.5802,40.8448,40.5516,40.8162,33840.0
2017-09-12 09:40:00,57.06,57.14,56.89,56.92,26178.0,40.809,40.8662,40.6874,40.7089,26178.0
2017-09-12 09:45:00,56.9,57.15,56.88,57.12,26351.0,40.6946,40.8734,40.6803,40.8519,26351.0
2017-09-12 09:50:00,57.12,57.12,56.8,56.86,20519.0,40.8519,40.8519,40.6231,40.666,20519.0
2017-09-12 09:55:00,56.81,56.95,56.81,56.95,28541.0,40.6302,40.7304,40.6302,40.7304,28541.0
2017-09-12 10:00:00,56.9,56.96,56.54,56.63,34816.0,40.6946,40.7375,40.4371,40.5015,34816.0
2017-09-12 10:05:00,56.62,56.66,56.53,56.64,40459.0,40.4943,40.523,40.43,40.5087,40459.0
2017-09-12 10:10:00,56.66,56.73,56.65,56.65,36257.0,40.523,40.573,40.5158,40.5158,36257.0
2017-09-12 10:15:00,56.65,56.65,56.53,56.53,11858.0,40.5158,40.5158,40.43,40.43,11858.0
2017-09-12 10:20:00,56.5,56.56,56.48,56.49,8597.0,40.4085,40.4514,40.3942,40.4014,8597.0
2017-09-12 10:25:00,56.48,56.53,56.41,56.41,24382.0,40.3942,40.43,40.3442,40.3442,24382.0
2017-09-12 10:30:00,56.41,56.42,56.35,56.37,10492.0,40.3442,40.3513,40.3012,40.3155,10492.0
2017-09-12 10:35:00,56.37,56.39,56.33,56.38,23021.0,40.3155,40.3299,40.2869,40.3227,23021.0
2017-09-12 10:40:00,56.37,56.37,56.24,56.26,13588.0,40.3155,40.3155,40.2226,40.2369,13588.0
2017-09-12 10:45:00,56.26,56.26,56.16,56.22,8181.0,40.2369,40.2369,40.1654,40.2083,8181.0
2017-09-12 10:50:00,56.21,56.25,56.2,56.21,12555.0,40.2011,40.2297,40.194,40.2011,12555.0
2017-09-12 10:55:00,56.22,56.25,56.19,56.19,7307.0,40.2083,40.2297,40.1868,40.1868,7307.0
2017-09-12 11:00:00,56.2,56.23,56.18,56.23,13895.0,40.194,40.2154,40.1797,40.2154,13895.0
2017-09-12 11:05:00,56.22,56.32,56.2,56.32,11129.0,40.2083,40.2798,40.194,40.2798,11129.0
2017-09-12 11:10:00,56.33,56.37,56.31,56.37,12798.0,40.2869,40.3155,40.2726,40.3155,12798.0
2017-09-12 11:15:00,56.38,56.4,56.32,56.32,22013.0,40.3227,40.337,40.2798,40.2798,22013.0
2017-09-12 11:20:00,56.31,56.31,56.21,56.25,21846.0,40.2726,40.2726,40.2011,40.2297,21846.0
2017-09-12 11:25:00,56.26,56.35,56.26,56.35,15676.0,40.2369,40.3012,40.2369,40.3012,15676.0
2017-09-12 11:30:00,56.36,56.36,56.32,56.33,9648.0,40.3084,40.3084,40.2798,40.2869,9648.0
2017-09-12 11:35:00,56.34,56.41,56.32,56.32,26253.0,40.2941,40.3442,40.2798,40.2798,26253.0
2017-09-12 11:40:00,56.33,56.33,56.24,56.24,10293.0,40.2869,40.2869,40.2226,40.2226,10293.0
2017-09-12 11:45:00,56.24,56.27,56.23,56.23,6466.0,40.2226,40.244,40.2154,40.2154,6466.0
2017-09-12 11:50:00,56.25,56.26,56.2,56.21,17015.0,40.2297,40.2369,40.194,40.2011,17015.0
2017-09-12 11:55:00,56.21,56.21,56.07,56.08,17107.0,40.2011,40.2011,40.101,40.1081,17107.0
2017-09-12 12:00:00,56.07,56.17,56.06,56.15,12370.0,40.101,40.1725,40.0938,40.1582,12370.0
2017-09-12 12:05:00,56.12,56.17,56.12,56.16,9656.0,40.1367,40.1725,40.1367,40.1654,9656.0
2017-09-12 12:10:00,56.13,56.25,56.12,56.25,16665.0,40.1439,40.2297,40.1367,40.2297,16665.0
2017-09-12 12:15:00,56.26,56.28,56.24,56.26,12189.0,40.2369,40.2512,40.2226,40.2369,12189.0
2017-09-12 12:20:00,56.26,56.26,56.21,56.24,11106.0,40.2369,40.2369,40.2011,40.2226,11106.0
2017-09-12 12:25:00,56.25,56.28,56.23,56.23,8149.0,40.2297,40.2512,40.2154,40.2154,8149.0
2017-09-12 12:30:00,56.23,56.27,56.2,56.26,13493.0,40.2154,40.244,40.194,40.2369,13493.0
2017-09-12 12:35:00,56.26,56.29,56.25,56.26,7068.0,40.2369,40.2583,40.2297,40.2369,7068.0
2017-09-12 12:40:00,56.27,56.29,56.25,56.26,12944.0,40.244,40.2583,40.2297,40.2369,12944.0
2017-09-12 12:45:00,56.26,56.38,56.26,56.37,11475.0,40.2369,40.3227,40.2369,40.3155,11475.0
2017-09-12 12:50:00,56.38,56.38,56.37,56.38,2600.0,40.3227,40.3227,40.3155,40.3227,2600.0
2017-09-12 12:55:00,56.36,56.36,56.32,56.36,12001.0,40.3084,40.3084,40.2798,40.3084,12001.0
2017-09-12 13:00:00,56.35,56.35,56.32,56.35,7326.0,40.3012,40.3012,40.2798,40.3012,7326.0
2017-09-12 13:05:00,56.34,56.35,56.31,56.34,12317.0,40.2941,40.3012,40.2726,40.2941,12317.0
2017-09-12 13:10:00,56.34,56.37,56.32,56.37,10840.0,40.2941,40.3155,40.2798,40.3155,10840.0
2017-09-12 13:15:00,56.37,56.37,56.32,56.32,6899.0,40.3155,40.3155,40.2798,40.2798,6899.0
2017-09-12 13:20:00,56.32,56.37,56.32,56.32,10228.0,40.2798,40.3155,40.2798,40.2798,10228.0
2017-09-12 13:25:00,56.31,56.34,56.29,56.34,13844.0,40.2726,40.2941,40.2583,40.2941,13844.0
2017-09-12 13:30:00,56.33,56.35,56.3,56.32,15933.0,40.2869,40.3012,40.2655,40.2798,15933.0
2017-09-12 13:35:00,56.31,56.37,56.31,56.37,8584.0,40.2726,40.3155,40.2726,40.3155,8584.0
2017-09-12 13:40:00,56.36,56.39,56.3,56.39,13872.0,40.3084,40.3299,40.2655,40.3299,13872.0
2017-09-12 13:45:00,56.36,56.36,56.31,56.34,10161.0,40.3084,40.3084,40.2726,40.2941,10161.0
2017-09-12 13:50:00,56.35,56.35,56.31,56.31,6814.0,40.3012,40.3012,40.2726,40.2726,6814.0
2017-09-12 13:55:00,56.32,56.32,56.23,56.23,7553.0,40.2798,40.2798,40.2154,40.2154,7553.0
2017-09-12 14:00:00,56.23,56.23,56.12,56.16,25217.0,40.2154,40.2154,40.1367,40.1654,25217.0
2017-09-12 14:05:00,56.17,56.17,56.08,56.08,8483.0,40.1725,40.1725,40.1081,40.1081,8483.0
2017-09-12 14:10:00,56.06,56.12,56.05,56.12,7599.0,40.0938,40.1367,40.0867,40.1367,7599.0
2017-09-12 14:15:00,56.12,56.15,56.08,56.08,9204.0,40.1367,40.1582,40.1081,40.1081,9204.0
2017-09-12 14:20:00,56.08,56.08,55.92,55.94,66652.0,40.1081,40.1081,39.9937,40.008,66652.0
2017-09-12 14:25:00,55.95,55.98,55.93,55.96,11038.0,40.0152,40.0366,40.0009,40.0223,11038.0
2017-09-12 14:30:00,55.97,56.0,55.93,55.96,25731.0,40.0295,40.0509,40.0009,40.0223,25731.0
2017-09-12 14:35:00,55.97,56.09,55.96,56.08,16639.0,40.0295,40.1153,40.0223,40.1081,16639.0
2017-09-12 14:40:00,56.08,56.16,56.06,56.12,23113.0,40.1081,40.1654,40.0938,40.1367,23113.0
2017-09-12 14:45:00,56.13,56.13,56.07,56.1,9712.0,40.1439,40.1439,40.101,40.1224,9712.0
2017-09-12 14:50:00,56.1,56.11,56.04,56.08,13360.0,40.1224,40.1296,40.0795,40.1081,13360.0
2017-09-12 14:55:00,56.08,56.11,56.07,56.1,9890.0,40.1081,40.1296,40.101,40.1224,9890.0
2017-09-12 15:00:00,56.1,56.11,56.04,56.07,17981.0,40.1224,40.1296,40.0795,40.101,17981.0
2017-09-12 15:05:00,56.08,56.09,56.02,56.04,14386.0,40.1081,40.1153,40.0652,40.0795,14386.0
2017-09-12 15:10:00,56.04,56.05,55.99,56.03,21361.0,40.0795,40.0867,40.0438,40.0724,21361.0
2017-09-12 15:15:00,56.04,56.07,56.02,56.02,14040.0,40.0795,40.101,40.0652,40.0652,14040.0
2017-09-12 15:20:00,56.02,56.04,55.99,56.0,27583.0,40.0652,40.0795,40.0438,40.0509,27583.0
2017-09-12 15:25:00,56.0,56.01,55.97,55.98,18419.0,40.0509,40.0581,40.0295,40.0366,18419.0
2017-09-12 15:30:00,55.98,55.99,55.92,55.98,43775.0,40.0366,40.0438,39.9937,40.0366,43775.0
2017-09-12 15:35:00,55.98,55.99,55.91,55.92,25354.0,40.0366,40.0438,39.9866,39.9937,25354.0
2017-09-12 15:40:00,55.92,55.95,55.89,55.92,34632.0,39.9937,40.0152,39.9723,39.9937,34632.0
2017-09-12 15:45:00,55.93,55.95,55.92,55.95,36772.0,40.0009,40.0152,39.9937,40.0152,36772.0
2017-09-12 15:50:00,55.94,55.95,55.91,55.93,53117.0,40.008,40.0152,39.9866,40.0009,53117.0
2017-09-12 15:55:00,55.92,56.01,55.89,56.01,116730.0,39.9937,40.0581,39.9723,40.0581,116730.0
2017-09-13 09:30:00,55.99,56.17,55.81,56.12,40379.0,40.0438,40.1725,39.915,40.1367,40379.0
2017-09-13 09:35:00,56.12,56.34,56.09,56.1,30025.0,40.1367,40.2941,40.1153,40.1224,30025.0
2017-09-13 09:40:00,56.11,56.25,55.82,55.83,126961.0,40.1296,40.2297,39.9222,39.9293,126961.0
2017-09-13 09:45:00,55.88,55.88,55.72,55.78,8192.0,39.9651,39.9651,39.8507,39.8936,8192.0
2017-09-13 09:50:00,55.72,55.78,55.56,55.66,11301.0,39.8507,39.8936,39.7362,39.8078,11301.0
2017-09-13 09:55:00,55.64,55.64,55.45,55.62,9192.0,39.7935,39.7935,39.6576,39.7792,9192.0
2017-09-13 10:00:00,55.58,55.63,55.44,55.44,9920.0,39.7505,39.7863,39.6504,39.6504,9920.0
2017-09-13 10:05:00,55.43,55.5,55.28,55.48,33585.0,39.6433,39.6933,39.536,39.679,33585.0
2017-09-13 10:10:00,55.48,55.48,55.3,55.47,19242.0,39.679,39.679,39.5503,39.6719,19242.0
2017-09-13 10:15:00,55.47,55.52,55.29,55.37,18176.0,39.6719,39.7076,39.5431,39.6004,18176.0
2017-09-13 10:20:00,55.37,55.5,55.36,55.36,12348.0,39.6004,39.6933,39.5932,39.5932,12348.0
2017-09-13 10:25:00,55.41,55.45,55.31,55.44,9801.0,39.629,39.6576,39.5574,39.6504,9801.0
2017-09-13 10:30:00,55.43,55.43,55.25,55.25,12362.0,39.6433,39.6433,39.5145,39.5145,12362.0
2017-09-13 10:35:00,55.25,55.44,55.24,55.43,28515.0,39.5145,39.6504,39.5074,39.6433,28515.0
2017-09-13 10:40:00,55.43,55.58,55.38,55.56,70384.0,39.6433,39.7505,39.6075,39.7362,70384.0
2017-09-13 10:45:00,55.51,55.56,55.48,55.53,10271.0,39.7005,39.7362,39.679,39.7148,10271.0
2017-09-13 10:50:00,55.54,55.73,55.54,55.67,15707.0,39.7219,39.8578,39.7219,39.8149,15707.0
2017-09-13 10:55:00,55.67,55.67,55.56,55.58,10596.0,39.8149,39.8149,39.7362,39.7505,10596.0
2017-09-13 11:00:00,55.56,55.57,55.54,55.55,3992.0,39.7362,39.7434,39.7219,39.7291,3992.0
2017-09-13 11:05:00,55.55,55.55,55.44,55.46,9742.0,39.7291,39.7291,39.6504,39.6647,9742.0
2017-09-13 11:10:00,55.47,55.56,55.44,55.51,13242.0,39.6719,39.7362,39.6504,39.7005,13242.0
2017-09-13 11:15:00,55.51,55.57,55.46,55.47,13548.0,39.7005,39.7434,39.6647,39.6719,13548.0
2017-09-13 11:20:00,55.45,55.47,55.41,55.46,7674.0,39.6576,39.6719,39.629,39.6647,7674.0
2017-09-13 11:25:00,55.47,55.49,55.45,55.47,12557.0,39.6719,39.6862,39.6576,39.6719,12557.0
2017-09-13 11:30:00,55.48,55.58,55.46,55.56,12244.0,39.679,39.7505,39.6647,39.7362,12244.0
2017-09-13 11:35:00,55.6,55.6,55.55,55.57,8120.0,39.7648,39.7648,39.7291,39.7434,8120.0
2017-09-13 11:40:00,55.58,55.64,55.57,55.63,26126.0,39.7505,39.7935,39.7434,39.7863,26126.0
2017-09-13 11:45:00,55.62,55.66,55.51,55.59,53459.0,39.7792,39.8078,39.7005,39.7577,53459.0
2017-09-13 11:50:00,55.62,55.72,55.57,55.61,18450.0,39.7792,39.8507,39.7434,39.772,18450.0
2017-09-13 11:55:00,55.62,55.74,55.62,55.68,12049.0,39.7792,39.865,39.7792,39.8221,12049.0
2017-09-13 12:00:00,55.69,55.71,55.68,55.7,13780.0,39.8292,39.8435,39.8221,39.8364,13780.0
2017-09-13 12:05:00,55.69,55.71,55.6,55.64,7157.0,39.8292,39.8435,39.7648,39.7935,7157.0
2017-09-13 12:10:00,55.65,55.69,55.63,55.68,9059.0,39.8006,39.8292,39.7863,39.8221,9059.0
2017-09-13 12:15:00,55.67,55.71,55.66,55.69,3807.0,39.8149,39.8435,39.8078,39.8292,3807.0
2017-09-13 12:20:00,55.69,55.72,55.68,55.7,6502.0,39.8292,39.8507,39.8221,39.8364,6502.0
2017-09-13 12:25:00,55.69,55.7,55.64,55.66,7320.0,39.8292,39.8364,39.7935,39.8078,7320.0
2017-09-13 12:30:00,55.67,55.68,55.65,55.68,2495.0,39.8149,39.8221,39.8006,39.8221,2495.0
2017-09-13 12:35:00,55.67,55.81,55.65,55.77,14615.0,39.8149,39.915,39.8006,39.8864,14615.0
2017-09-13 12:40:00,55.81,56.38,55.81,56.32,71218.0,39.915,40.3227,39.915,40.2798,71218.0
2017-09-13 12:45:00,56.33,56.37,56.22,56.3,34282.0,40.2869,40.3155,40.2083,40.2655,34282.0
2017-09-13 12:50:00,56.3,56.3,56.16,56.17,13936.0,40.2655,40.2655,40.1654,40.1725,13936.0
2017-09-13 12:55:00,56.15,56.19,56.13,56.15,7808.0,40.1582,40.1868,40.1439,40.1582,7808.0
2017-09-13 13:00:00,56.17,56.2,56.15,56.2,11182.0,40.1725,40.194,40.1582,40.194,11182.0
2017-09-13 13:05:00,56.21,56.21,56.16,56.2,4957.0,40.2011,40.2011,40.1654,40.194,4957.0
2017-09-13 13:10:00,56.18,56.19,56.04,56.05,12437.0,40.1797,40.1868,40.0795,40.0867,12437.0
2017-09-13 13:15:00,56.04,56.18,56.04,56.12,12435.0,40.0795,40.1797,40.0795,40.1367,12435.0
2017-09-13 13:20:00,56.15,56.15,56.06,56.1,8581.0,40.1582,40.1582,40.0938,40.1224,8581.0
2017-09-13 13:25:00,56.11,56.2,56.08,56.2,22123.0,40.1296,40.194,40.1081,40.194,22123.0
2017-09-13 13:30:00,56.19,56.19,56.13,56.14,10936.0,40.1868,40.1868,40.1439,40.1511,10936.0
2017-09-13 13:35:00,56.16,56.27,56.13,56.24,18785.0,40.1654,40.244,40.1439,40.2226,18785.0
2017-09-13 13:40:00,56.24,56.24,56.18,56.22,20387.0,40.2226,40.2226,40.1797,40.2083,20387.0
2017-09-13 13:45:00,56.23,56.28,56.19,56.27,10878.0,40.2154,40.2512,40.1868,40.244,10878.0
2017-09-13 13:50:00,56.28,56.29,56.26,56.28,6745.0,40.2512,40.2583,40.2369,40.2512,6745.0
2017-09-13 13:55:00,56.28,56.32,56.27,56.3,13495.0,40.2512,40.2798,40.244,40.2655,13495.0
2017-09-13 14:00:00,56.3,56.34,56.29,56.31,8941.0,40.2655,40.2941,40.2583,40.2726,8941.0
2017-09-13 14:05:00,56.31,56.4,56.31,56.35,15923.0,40.2726,40.337,40.2726,40.3012,15923.0
2017-09-13 14:10:00,56.34,56.36,56.3,56.33,11215.0,40.2941,40.3084,40.2655,40.2869,11215.0
2017-09-13 14:15:00,56.34,56.36,56.29,56.3,18866.0,40.2941,40.3084,40.2583,40.2655,18866.0
2017-09-13 14:20:00,56.29,56.38,56.29,56.35,17169.0,40.2583,40.3227,40.2583,40.3012,17169.0
2017-09-13 14:25:00,56.35,56.39,56.29,56.32,11878.0,40.3012,40.3299,40.2583,40.2798,11878.0
2017-09-13 14:30:00,56.32,56.32,56.27,56.28,9253.0,40.2798,40.2798,40.244,40.2512,9253.0
2017-09-13 14:35:00,56.28,56.31,56.25,56.3,22650.0,40.2512,40.2726,40.2297,40.2655,22650.0
2017-09-13 14:40:00,56.3,56.31,56.25,56.28,17297.0,40.2655,40.2726,40.2297,40.2512,17297.0
2017-09-13 14:45:00,56.28,56.3,56.25,56.3,14991.0,40.2512,40.2655,40.2297,40.2655,14991.0
2017-09-13 14:50:00,56.29,56.32,56.28,56.3,14535.0,40.2583,40.2798,40.2512,40.2655,14535.0
2017-09-13 14:55:00,56.31,56.31,56.27,56.28,12255.0,40.2726,40.2726,40.244,40.2512,12255.0
2017-09-13 15:00:00,56.28,56.31,56.26,56.28,28521.0,40.2512,40.2726,40.2369,40.2512,28521.0
2017-09-13 15:05:00,56.28,56.28,56.21,56.25,22680.0,40.2512,40.2512,40.2011,40.2297,22680.0
2017-09-13 15:10:00,56.25,56.29,56.25,56.26,10402.0,40.2297,40.2583,40.2297,40.2369,10402.0
2017-09-13 15:15:00,56.26,56.27,56.23,56.24,23002.0,40.2369,40.244,40.2154,40.2226,23002.0
2017-09-13 15:20:00,56.24,56.27,56.21,56.23,20873.0,40.2226,40.244,40.2011,40.2154,20873.0
2017-09-13 15:25:00,56.22,56.24,56.21,56.23,16976.0,40.2083,40.2226,40.2011,40.2154,16976.0
2017-09-13 15:30:00,56.23,56.26,56.17,56.21,27179.0,40.2154,40.2369,40.1725,40.2011,27179.0
2017-09-13 15:35:00,56.21,56.21,56.16,56.19,22413.0,40.2011,40.2011,40.1654,40.1868,22413.0
2017-09-13 15:40:00,56.19,56.19,56.1,56.16,27280.0,40.1868,40.1868,40.1224,40.1654,27280.0
2017-09-13 15:45:00,56.16,56.17,56.07,56.08,45332.0,40.1654,40.1725,40.101,40.1081,45332.0
2017-09-13 15:50:00,56.09,56.18,56.08,56.16,40856.0,40.1153,40.1797,40.1081,40.1654,40856.0
2017-09-13 15:55:00,56.15,56.16,56.09,56.15,89233.0,40.1582,40.1654,40.1153,40.1582,89233.0
2017-09-14 09:30:00,55.92,56.01,55.74,55.74,18499.0,39.9937,40.0581,39.865,39.865,18499.0
2017-09-14 09:35:00,55.81,55.92,55.73,55.81,8296.0,39.915,39.9937,39.8578,39.915,8296.0
2017-09-14 09:40:00,55.8,55.82,55.69,55.72,14152.0,39.9079,39.9222,39.8292,39.8507,14152.0
2017-09-14 09:45:00,55.71,56.06,55.71,56.05,14818.0,39.8435,40.0938,39.8435,40.0867,14818.0
2017-09-14 09:50:00,56.07,56.31,56.07,56.31,39105.0,40.101,40.2726,40.101,40.2726,39105.0
2017-09-14 09:55:00,56.26,56.35,56.21,56.21,14473.0,40.2369,40.3012,40.2011,40.2011,14473.0
2017-09-14 10:00:00,56.22,56.25,56.16,56.16,3800.0,40.2083,40.2297,40.1654,40.1654,3800.0
2017-09-14 10:05:00,56.11,56.2,56.08,56.18,3611.0,40.1296,40.194,40.1081,40.1797,3611.0
2017-09-14 10:10:00,56.18,56.18,56.03,56.03,3135.0,40.1797,40.1797,40.0724,40.0724,3135.0
2017-09-14 10:15:00,56.06,56.18,56.04,56.17,5989.0,40.0938,40.1797,40.0795,40.1725,5989.0
2017-09-14 10:20:00,56.17,56.17,56.06,56.08,8565.0,40.1725,40.1725,40.0938,40.1081,8565.0
2017-09-14 10:25:00,56.05,56.12,56.04,56.11,4662.0,40.0867,40.1367,40.0795,40.1296,4662.0
2017-09-14 10:30:00,56.1,56.16,56.08,56.13,5693.0,40.1224,40.1654,40.1081,40.1439,5693.0
2017-09-14 10:35:00,56.12,56.14,56.08,56.11,3750.0,40.1367,40.1511,40.1081,40.1296,3750.0
2017-09-14 10:40:00,56.11,56.15,56.09,56.12,3073.0,40.1296,40.1582,40.1153,40.1367,3073.0
2017-09-14 10:45:00,56.14,56.19,56.11,56.19,4900.0,40.1511,40.1868,40.1296,40.1868,4900.0
2017-09-14 10:50:00,56.19,56.26,56.18,56.22,12231.0,40.1868,40.2369,40.1797,40.2083,12231.0
2017-09-14 10:55:00,56.22,56.24,56.13,56.13,9614.0,40.2083,40.2226,40.1439,40.1439,9614.0
2017-09-14 11:00:00,56.16,56.22,56.14,56.19,14831.0,40.1654,40.2083,40.1511,40.1868,14831.0
2017-09-14 11:05:00,56.19,56.19,56.1,56.17,6497.0,40.1868,40.1868,40.1224,40.1725,6497.0
2017-09-14 11:10:00,56.15,56.16,56.11,56.13,3116.0,40.1582,40.1654,40.1296,40.1439,3116.0
2017-09-14 11:15:00,56.16,56.2,56.13,56.15,3038.0,40.1654,40.194,40.1439,40.1582,3038.0
2017-09-14 11:20:00,56.14,56.18,56.12,56.17,3300.0,40.1511,40.1797,40.1367,40.1725,3300.0
2017-09-14 11:25:00,56.16,56.16,56.13,56.14,3771.0,40.1654,40.1654,40.1439,40.1511,3771.0
2017-09-14 11:30:00,56.13,56.21,56.13,56.21,2631.0,40.1439,40.2011,40.1439,40.2011,2631.0
2017-09-14 11:35:00,56.24,56.25,56.21,56.25,8703.0,40.2226,40.2297,40.2011,40.2297,8703.0
2017-09-14 11:40:00,56.25,56.32,56.25,56.3,7549.0,40.2297,40.2798,40.2297,40.2655,7549.0
2017-09-14 11:45:00,56.31,56.37,56.28,56.37,8739.0,40.2726,40.3155,40.2512,40.3155,8739.0
2017-09-14 11:50:00,56.38,56.41,56.34,56.41,6353.0,40.3227,40.3442,40.2941,40.3442,6353.0
2017-09-14 11:55:00,56.41,56.43,56.37,56.37,4108.0,40.3442,40.3585,40.3155,40.3155,4108.0
2017-09-14 12:00:00,56.39,56.39,56.33,56.35,3365.0,40.3299,40.3299,40.2869,40.3012,3365.0
2017-09-14 12:05:00,56.33,56.4,56.32,56.4,6001.0,40.2869,40.337,40.2798,40.337,6001.0
2017-09-14 12:10:00,56.37,56.37,56.35,56.36,3775.0,40.3155,40.3155,40.3012,40.3084,3775.0
2017-09-14 12:15:00,56.35,56.35,56.27,56.27,6705.0,40.3012,40.3012,40.244,40.244,6705.0
2017-09-14 12:20:00,56.27,56.31,56.25,56.27,7962.0,40.244,40.2726,40.2297,40.244,7962.0
2017-09-14 12:25:00,56.26,56.29,56.21,56.23,6371.0,40.2369,40.2583,40.2011,40.2154,6371.0
2017-09-14 12:30:00,56.26,56.31,56.25,56.31,7900.0,40.2369,40.2726,40.2297,40.2726,7900.0
2017-09-14 12:35:00,56.32,56.34,56.29,56.31,7031.0,40.2798,40.2941,40.2583,40.2726,7031.0
2017-09-14 12:40:00,56.31,56.36,56.29,56.33,6384.0,40.2726,40.3084,40.2583,40.2869,6384.0
2017-09-14 12:45:00,56.34,56.34,56.31,56.33,2072.0,40.2941,40.2941,40.2726,40.2869,2072.0
2017-09-14 12:50:00,56.33,56.4,56.33,56.39,3242.0,40.2869,40.337,40.2869,40.3299,3242.0
2017-09-14 12:55:00,56.37,56.38,56.34,56.36,4881.0,40.3155,40.3227,40.2941,40.3084,4881.0
2017-09-14 13:00:00,56.33,56.37,56.31,56.37,4200.0,40.2869,40.3155,40.2726,40.3155,4200.0
2017-09-14 13:05:00,56.34,56.34,56.28,56.29,8506.0,40.2941,40.2941,40.2512,40.2583,8506.0
2017-09-14 13:10:00,56.29,56.35,56.28,56.32,3264.0,40.2583,40.3012,40.2512,40.2798,3264.0
2017-09-14 13:15:00,56.32,56.38,56.3,56.31,6133.0,40.2798,40.3227,40.2655,40.2726,6133.0
2017-09-14 13:20:00,56.32,56.39,56.29,56.39,25824.0,40.2798,40.3299,40.2583,40.3299,25824.0
2017-09-14 13:25:00,56.4,56.49,56.37,56.48,15383.0,40.337,40.4014,40.3155,40.3942,15383.0
2017-09-14 13:30:00,56.5,56.6,56.46,56.6,32504.0,40.4085,40.48,40.3799,40.48,32504.0
2017-09-14 13:35:00,56.59,56.62,56.56,56.6,36551.0,40.4729,40.4943,40.4514,40.48,36551.0
2017-09-14 13:40:00,56.6,56.62,56.58,56.61,15143.0,40.48,40.4943,40.4657,40.4872,15143.0
2017-09-14 13:45:00,56.61,56.65,56.59,56.65,14194.0,40.4872,40.5158,40.4729,40.5158,14194.0
2017-09-14 13:50:00,56.65,56.65,56.54,56.55,13184.0,40.5158,40.5158,40.4371,40.4443,13184.0
2017-09-14 13:55:00,56.56,56.61,56.55,56.6,15020.0,40.4514,40.4872,40.4443,40.48,15020.0
2017-09-14 14:00:00,56.58,56.61,56.56,56.58,36584.0,40.4657,40.4872,40.4514,40.4657,36584.0
2017-09-14 14:05:00,56.59,56.63,56.57,56.6,6912.0,40.4729,40.5015,40.4586,40.48,6912.0
2017-09-14 14:10:00,56.58,56.61,56.56,56.56,6150.0,40.4657,40.4872,40.4514,40.4514,6150.0
2017-09-14 14:15:00,56.57,56.57,56.45,56.54,13630.0,40.4586,40.4586,40.3728,40.4371,13630.0
2017-09-14 14:20:00,56.53,56.57,56.49,56.52,11635.0,40.43,40.4586,40.4014,40.4228,11635.0
2017-09-14 14:25:00,56.5,56.56,56.49,56.52,9485.0,40.4085,40.4514,40.4014,40.4228,9485.0
2017-09-14 14:30:00,56.52,56.56,56.49,56.56,18554.0,40.4228,40.4514,40.4014,40.4514,18554.0
2017-09-14 14:35:00,56.57,56.58,56.49,56.52,10269.0,40.4586,40.4657,40.4014,40.4228,10269.0
2017-09-14 14:40:00,56.5,56.54,56.49,56.52,6576.0,40.4085,40.4371,40.4014,40.4228,6576.0
2017-09-14 14:45:00,56.51,56.55,56.49,56.49,4643.0,40.4157,40.4443,40.4014,40.4014,4643.0
2017-09-14 14:50:00,56.5,56.5,56.45,56.45,5649.0,40.4085,40.4085,40.3728,40.3728,5649.0
2017-09-14 14:55:00,56.46,56.46,56.34,56.36,10598.0,40.3799,40.3799,40.2941,40.3084,10598.0
2017-09-14 15:00:00,56.38,56.4,56.36,56.39,5095.0,40.3227,40.337,40.3084,40.3299,5095.0
2017-09-14 15:05:00,56.4,56.45,56.4,56.45,14016.0,40.337,40.3728,40.337,40.3728,14016.0
2017-09-14 15:10:00,56.45,56.47,56.38,56.4,12352.0,40.3728,40.3871,40.3227,40.337,12352.0
2017-09-14 15:15:00,56.39,56.4,56.38,56.39,7025.0,40.3299,40.337,40.3227,40.3299,7025.0
2017-09-14 15:20:00,56.39,56.41,56.37,56.37,7403.0,40.3299,40.3442,40.3155,40.3155,7403.0
2017-09-14 15:25:00,56.37,56.39,56.36,56.38,9254.0,40.3155,40.3299,40.3084,40.3227,9254.0
2017-09-14 15:30:00,56.37,56.38,56.35,56.35,14822.0,40.3155,40.3227,40.3012,40.3012,14822.0
2017-09-14 15:35:00,56.35,56.35,56.28,56.33,34180.0,40.3012,40.3012,40.2512,40.2869,34180.0
2017-09-14 15:40:00,56.32,56.33,56.25,56.25,22738.0,40.2798,40.2869,40.2297,40.2297,22738.0
2017-09-14 15:45:00,56.25,56.26,56.21,56.23,33328.0,40.2297,40.2369,40.2011,40.2154,33328.0
2017-09-14 15:50:00,56.24,56.25,56.19,56.24,36942.0,40.2226,40.2297,40.1868,40.2226,36942.0
2017-09-14 15:55:00,56.24,56.29,56.21,56.27,145533.0,40.2226,40.2583,40.2011,40.244,145533.0
2017-09-15 09:30:00,56.07,56.54,56.07,56.44,487155.0,40.101,40.4371,40.101,40.3656,487155.0
2017-09-15 09:35:00,56.4,56.52,56.24,56.27,9812.0,40.337,40.4228,40.2226,40.244,9812.0
2017-09-15 09:40:00,56.31,56.59,56.21,56.5,12509.0,40.2726,40.4729,40.2011,40.4085,12509.0
2017-09-15 09:45:00,56.53,56.55,56.35,56.37,9025.0,40.43,40.4443,40.3012,40.3155,9025.0
2017-09-15 09:50:00,56.37,56.37,56.18,56.22,11460.0,40.3155,40.3155,40.1797,40.2083,11460.0
2017-09-15 09:55:00,56.19,56.23,56.15,56.18,12133.0,40.1868,40.2154,40.1582,40.1797,12133.0
2017-09-15 10:00:00,56.17,56.17,56.07,56.15,9119.0,40.1725,40.1725,40.101,40.1582,9119.0
2017-09-15 10:05:00,56.16,56.16,56.01,56.02,11209.0,40.1654,40.1654,40.0581,40.0652,11209.0
2017-09-15 10:10:00,56.02,56.02,55.92,55.95,19351.0,40.0652,40.0652,39.9937,40.0152,19351.0
2017-09-15 10:15:00,56.0,56.13,55.97,56.11,41201.0,40.0509,40.1439,40.0295,40.1296,41201.0
2017-09-15 10:20:00,56.09,56.09,55.94,55.97,24635.0,40.1153,40.1153,40.008,40.0295,24635.0
2017-09-15 10:25:00,55.96,56.13,55.96,55.99,10418.0,40.0223,40.1439,40.0223,40.0438,10418.0
2017-09-15 10:30:00,55.97,56.1,55.97,56.08,8753.0,40.0295,40.1224,40.0295,40.1081,8753.0
2017-09-15 10:35:00,56.07,56.1,56.02,56.06,19663.0,40.101,40.1224,40.0652,40.0938,19663.0
2017-09-15 10:40:00,56.05,56.05,55.96,55.97,12399.0,40.0867,40.0867,40.0223,40.0295,12399.0
2017-09-15 10:45:00,55.99,56.02,55.93,55.96,13849.0,40.0438,40.0652,40.0009,40.0223,13849.0
2017-09-15 10:50:00,55.96,56.02,55.95,55.99,27133.0,40.0223,40.0652,40.0152,40.0438,27133.0
2017-09-15 10:55:00,55.98,55.99,55.92,55.95,16690.0,40.0366,40.0438,39.9937,40.0152,16690.0
2017-09-15 11:00:00,55.94,55.94,55.88,55.89,11475.0,40.008,40.008,39.9651,39.9723,11475.0
2017-09-15 11:05:00,55.9,55.92,55.87,55.87,9053.0,39.9794,39.9937,39.958,39.958,9053.0
2017-09-15 11:10:00,55.87,55.89,55.85,55.88,7755.0,39.958,39.9723,39.9436,39.9651,7755.0
2017-09-15 11:15:00,55.89,55.9,55.85,55.88,7237.0,39.9723,39.9794,39.9436,39.9651,7237.0
2017-09-15 11:20:00,55.87,55.89,55.85,55.88,8583.0,39.958,39.9723,39.9436,39.9651,8583.0
2017-09-15 11:25:00,55.88,55.92,55.86,55.9,10858.0,39.9651,39.9937,39.9508,39.9794,10858.0
2017-09-15 11:30:00,55.91,55.96,55.9,55.94,4420.0,39.9866,40.0223,39.9794,40.008,4420.0
2017-09-15 11:35:00,55.95,55.97,55.9,55.97,17159.0,40.0152,40.0295,39.9794,40.0295,17159.0
2017-09-15 11:40:00,55.98,56.0,55.96,55.99,4975.0,40.0366,40.0509,40.0223,40.0438,4975.0
2017-09-15 11:45:00,55.98,55.98,55.94,55.95,7998.0,40.0366,40.0366,40.008,40.0152,7998.0
2017-09-15 11:50:00,55.96,55.98,55.92,55.92,8666.0,40.0223,40.0366,39.9937,39.9937,8666.0
2017-09-15 11:55:00,55.91,56.07,55.91,56.06,13830.0,39.9866,40.101,39.9866,40.0938,13830.0
2017-09-15 12:00:00,56.08,56.11,56.05,56.1,12747.0,40.1081,40.1296,40.0867,40.1224,12747.0
2017-09-15 12:05:00,56.09,56.09,56.02,56.05,6511.0,40.1153,40.1153,40.0652,40.0867,6511.0
2017-09-15 12:10:00,56.05,56.07,56.03,56.06,9700.0,40.0867,40.101,40.0724,40.0938,9700.0
2017-09-15 12:15:00,56.06,56.06,56.02,56.04,7800.0,40.0938,40.0938,40.0652,40.0795,7800.0
2017-09-15 12:20:00,56.05,56.06,56.02,56.02,13818.0,40.0867,40.0938,40.0652,40.0652,13818.0
2017-09-15 12:25:00,56.03,56.05,56.0,56.01,22938.0,40.0724,40.0867,40.0509,40.0581,22938.0
2017-09-15 12:30:00,56.01,56.03,55.99,56.03,9854.0,40.0581,40.0724,40.0438,40.0724,9854.0
2017-09-15 12:35:00,56.03,56.07,56.02,56.04,7249.0,40.0724,40.101,40.0652,40.0795,7249.0
2017-09-15 12:40:00,56.04,56.05,55.99,55.99,12343.0,40.0795,40.0867,40.0438,40.0438,12343.0
2017-09-15 12:45:00,55.98,55.98,55.94,55.95,11710.0,40.0366,40.0366,40.008,40.0152,11710.0
2017-09-15 12:50:00,55.95,55.98,55.94,55.98,6118.0,40.0152,40.0366,40.008,40.0366,6118.0
2017-09-15 12:55:00,55.99,56.02,55.96,55.96,10068.0,40.0438,40.0652,40.0223,40.0223,10068.0
2017-09-15 13:00:00,55.96,55.97,55.94,55.96,8202.0,40.0223,40.0295,40.008,40.0223,8202.0
2017-09-15 13:05:00,55.95,55.97,55.94,55.97,5495.0,40.0152,40.0295,40.008,40.0295,5495.0
2017-09-15 13:10:00,55.97,56.07,55.97,56.06,5401.0,40.0295,40.101,40.0295,40.0938,5401.0
2017-09-15 13:15:00,56.07,56.07,56.02,56.05,7995.0,40.101,40.101,40.0652,40.0867,7995.0
2017-09-15 13:20:00,56.05,56.05,56.03,56.05,3032.0,40.0867,40.0867,40.0724,40.0867,3032.0
2017-09-15 13:25:00,56.05,56.05,56.0,56.01,12692.0,40.0867,40.0867,40.0509,40.0581,12692.0
2017-09-15 13:30:00,56.01,56.06,56.0,56.05,10333.0,40.0581,40.0938,40.0509,40.0867,10333.0
2017-09-15 13:35:00,56.05,56.06,56.02,56.05,11334.0,40.0867,40.0938,40.0652,40.0867,11334.0
2017-09-15 13:40:00,56.04,56.06,56.04,56.04,12664.0,40.0795,40.0938,40.0795,40.0795,12664.0
2017-09-15 13:45:00,56.05,56.07,56.04,56.05,7640.0,40.0867,40.101,40.0795,40.0867,7640.0
2017-09-15 13:50:00,56.05,56.06,56.04,56.04,6823.0,40.0867,40.0938,40.0795,40.0795,6823.0
2017-09-15 13:55:00,56.04,56.06,56.03,56.03,4287.0,40.0795,40.0938,40.0724,40.0724,4287.0
2017-09-15 14:00:00,56.04,56.04,56.02,56.04,3259.0,40.0795,40.0795,40.0652,40.0795,3259.0
2017-09-15 14:05:00,56.04,56.05,56.03,56.04,5771.0,40.0795,40.0867,40.0724,40.0795,5771.0
2017-09-15 14:10:00,56.04,56.06,56.03,56.04,4996.0,40.0795,40.0938,40.0724,40.0795,4996.0
2017-09-15 14:15:00,56.04,56.05,55.98,56.01,10580.0,40.0795,40.0867,40.0366,40.0581,10580.0
2017-09-15 14:20:00,56.01,56.01,55.99,56.0,2899.0,40.0581,40.0581,40.0438,40.0509,2899.0
2017-09-15 14:25:00,56.0,56.03,55.99,56.01,8188.0,40.0509,40.0724,40.0438,40.0581,8188.0
2017-09-15 14:30:00,56.01,56.05,56.0,56.03,11082.0,40.0581,40.0867,40.0509,40.0724,11082.0
2017-09-15 14:35:00,56.03,56.04,56.01,56.03,5152.0,40.0724,40.0795,40.0581,40.0724,5152.0
2017-09-15 14:40:00,56.02,56.04,56.01,56.01,5815.0,40.0652,40.0795,40.0581,40.0581,5815.0
2017-09-15 14:45:00,56.01,56.03,56.0,56.02,4143.0,40.0581,40.0724,40.0509,40.0652,4143.0
2017-09-15 14:50:00,56.03,56.07,56.0,56.05,11389.0,40.0724,40.101,40.0509,40.0867,11389.0
2017-09-15 14:55:00,56.06,56.07,56.03,56.06,8642.0,40.0938,40.101,40.0724,40.0938,8642.0
2017-09-15 15:00:00,56.06,56.06,56.03,56.04,5721.0,40.0938,40.0938,40.0724,40.0795,5721.0
2017-09-15 15:05:00,56.05,56.07,56.03,56.06,10187.0,40.0867,40.101,40.0724,40.0938,10187.0
2017-09-15 15:10:00,56.05,56.15,56.05,56.14,14335.0,40.0867,40.1582,40.0867,40.1511,14335.0
2017-09-15 15:15:00,56.13,56.18,56.13,56.18,10890.0,40.1439,40.1797,40.1439,40.1797,10890.0
2017-09-15 15:20:00,56.18,56.22,56.17,56.21,12343.0,40.1797,40.2083,40.1725,40.2011,12343.0
2017-09-15 15:25:00,56.21,56.21,56.17,56.2,13174.0,40.2011,40.2011,40.1725,40.194,13174.0
2017-09-15 15:30:00,56.2,56.21,56.17,56.2,18326.0,40.194,40.2011,40.1725,40.194,18326.0
2017-09-15 15:35:00,56.2,56.21,56.18,56.18,15569.0,40.194,40.2011,40.1797,40.1797,15569.0
2017-09-15 15:40:00,56.18,56.26,56.18,56.25,26773.0,40.1797,40.2369,40.1797,40.2297,26773.0
2017-09-15 15:45:00,56.26,56.28,56.2,56.25,38701.0,40.2369,40.2512,40.194,40.2297,38701.0
2017-09-15 15:50:00,56.25,56.28,56.21,56.28,52542.0,40.2297,40.2512,40.2011,40.2512,52542.0
2017-09-15 15:55:00,56.28,56.29,56.22,56.23,99918.0,40.2512,40.2583,40.2083,40.2154,99918.0
2017-09-18 09:30:00,56.51,56.83,56.42,56.71,40728.0,40.4157,40.6445,40.3513,40.5587,40728.0
2017-09-18 09:35:00,56.76,56.84,56.7,56.8,13953.0,40.5945,40.6517,40.5516,40.6231,13953.0
2017-09-18 09:40:00,56.79,56.85,56.65,56.65,11644.0,40.6159,40.6588,40.5158,40.5158,11644.0
2017-09-18 09:45:00,56.62,56.77,56.62,56.7,12082.0,40.4943,40.6016,40.4943,40.5516,12082.0
2017-09-18 09:50:00,56.69,56.69,56.59,56.6,8716.0,40.5444,40.5444,40.4729,40.48,8716.0
2017-09-18 09:55:00,56.58,56.64,56.56,56.61,11432.0,40.4657,40.5087,40.4514,40.4872,11432.0
2017-09-18 10:00:00,56.59,56.88,56.57,56.74,38596.0,40.4729,40.6803,40.4586,40.5802,38596.0
2017-09-18 10:05:00,56.73,56.83,56.71,56.74,22363.0,40.573,40.6445,40.5587,40.5802,22363.0
2017-09-18 10:10:00,56.75,56.78,56.69,56.76,26650.0,40.5873,40.6088,40.5444,40.5945,26650.0
2017-09-18 10:15:00,56.76,56.79,56.65,56.65,13709.0,40.5945,40.6159,40.5158,40.5158,13709.0
2017-09-18 10:20:00,56.64,56.68,56.59,56.65,17109.0,40.5087,40.5373,40.4729,40.5158,17109.0
2017-09-18 10:25:00,56.64,56.66,56.57,56.58,21616.0,40.5087,40.523,40.4586,40.4657,21616.0
2017-09-18 10:30:00,56.56,56.6,56.48,56.5,6422.0,40.4514,40.48,40.3942,40.4085,6422.0
2017-09-18 10:35:00,56.51,56.63,56.48,56.58,33380.0,40.4157,40.5015,40.3942,40.4657,33380.0
2017-09-18 10:40:00,56.62,56.64,56.54,56.64,14867.0,40.4943,40.5087,40.4371,40.5087,14867.0
2017-09-18 10:45:00,56.64,56.64,56.55,56.59,7217.0,40.5087,40.5087,40.4443,40.4729,7217.0
2017-09-18 10:50:00,56.6,56.6,56.51,56.54,9419.0,40.48,40.48,40.4157,40.4371,9419.0
2017-09-18 10:55:00,56.55,56.61,56.55,56.56,11808.0,40.4443,40.4872,40.4443,40.4514,11808.0
2017-09-18 11:00:00,56.56,56.67,56.54,56.67,9791.0,40.4514,40.5301,40.4371,40.5301,9791.0
2017-09-18 11:05:00,56.62,56.66,56.59,56.59,7727.0,40.4943,40.523,40.4729,40.4729,7727.0
2017-09-18 11:10:00,56.59,56.61,56.56,56.6,17723.0,40.4729,40.4872,40.4514,40.48,17723.0
2017-09-18 11:15:00,56.61,56.61,56.56,56.57,8486.0,40.4872,40.4872,40.4514,40.4586,8486.0
2017-09-18 11:20:00,56.57,56.58,56.49,56.56,20936.0,40.4586,40.4657,40.4014,40.4514,20936.0
2017-09-18 11:25:00,56.57,56.64,56.56,56.64,8618.0,40.4586,40.5087,40.4514,40.5087,8618.0
2017-09-18 11:30:00,56.64,56.64,56.6,56.6,5785.0,40.5087,40.5087,40.48,40.48,5785.0
2017-09-18 11:35:00,56.61,56.66,56.61,56.63,7347.0,40.4872,40.523,40.4872,40.5015,7347.0
2017-09-18 11:40:00,56.62,56.68,56.61,56.67,11846.0,40.4943,40.5373,40.4872,40.5301,11846.0
2017-09-18 11:45:00,56.64,56.72,56.64,56.69,4189.0,40.5087,40.5659,40.5087,40.5444,4189.0
2017-09-18 11:50:00,56.68,56.72,56.65,56.68,8041.0,40.5373,40.5659,40.5158,40.5373,8041.0
2017-09-18 11:55:00,56.67,56.69,56.66,56.67,2700.0,40.5301,40.5444,40.523,40.5301,2700.0
2017-09-18 12:00:00,56.66,56.7,56.66,56.7,4553.0,40.523,40.5516,40.523,40.5516,4553.0
2017-09-18 12:05:00,56.69,56.71,56.65,56.67,2992.0,40.5444,40.5587,40.5158,40.5301,2992.0
2017-09-18 12:10:00,56.66,56.67,56.62,56.62,3611.0,40.523,40.5301,40.4943,40.4943,3611.0
2017-09-18 12:15:00,56.62,56.67,56.62,56.67,7900.0,40.4943,40.5301,40.4943,40.5301,7900.0
2017-09-18 12:20:00,56.67,56.7,56.66,56.68,2847.0,40.5301,40.5516,40.523,40.5373,2847.0
2017-09-18 12:25:00,56.67,56.76,56.67,56.71,13782.0,40.5301,40.5945,40.5301,40.5587,13782.0
2017-09-18 12:30:00,56.71,56.76,56.7,56.73,6190.0,40.5587,40.5945,40.5516,40.573,6190.0
2017-09-18 12:35:00,56.74,56.74,56.7,56.71,5930.0,40.5802,40.5802,40.5516,40.5587,5930.0
2017-09-18 12:40:00,56.7,56.73,56.7,56.71,7200.0,40.5516,40.573,40.5516,40.5587,7200.0
2017-09-18 12:45:00,56.71,56.75,56.7,56.73,6150.0,40.5587,40.5873,40.5516,40.573,6150.0
2017-09-18 12:50:00,56.74,56.77,56.68,56.73,23592.0,40.5802,40.6016,40.5373,40.573,23592.0
2017-09-18 12:55:00,56.73,56.78,56.72,56.76,17298.0,40.573,40.6088,40.5659,40.5945,17298.0
2017-09-18 13:00:00,56.76,56.77,56.75,56.76,3565.0,40.5945,40.6016,40.5873,40.5945,3565.0
2017-09-18 13:05:00,56.76,56.77,56.75,56.77,8429.0,40.5945,40.6016,40.5873,40.6016,8429.0
2017-09-18 13:10:00,56.77,56.77,56.73,56.76,12930.0,40.6016,40.6016,40.573,40.5945,12930.0
2017-09-18 13:15:00,56.76,56.77,56.75,56.77,23221.0,40.5945,40.6016,40.5873,40.6016,23221.0
2017-09-18 13:20:00,56.78,56.83,56.78,56.82,8997.0,40.6088,40.6445,40.6088,40.6374,8997.0
2017-09-18 13:25:00,56.83,56.87,56.82,56.86,5560.0,40.6445,40.6731,40.6374,40.666,5560.0
2017-09-18 13:30:00,56.86,56.91,56.86,56.88,12420.0,40.666,40.7018,40.666,40.6803,12420.0
2017-09-18 13:35:00,56.89,56.93,56.88,56.91,6169.0,40.6874,40.7161,40.6803,40.7018,6169.0
2017-09-18 13:40:00,56.91,56.95,56.9,56.94,8392.0,40.7018,40.7304,40.6946,40.7232,8392.0
2017-09-18 13:45:00,56.95,56.98,56.92,56.95,13225.0,40.7304,40.7518,40.7089,40.7304,13225.0
2017-09-18 13:50:00,56.95,57.08,56.93,57.06,51157.0,40.7304,40.8233,40.7161,40.809,51157.0
2017-09-18 13:55:00,57.05,57.1,57.03,57.08,37056.0,40.8019,40.8376,40.7876,40.8233,37056.0
2017-09-18 14:00:00,57.08,57.08,57.04,57.04,11414.0,40.8233,40.8233,40.7947,40.7947,11414.0
2017-09-18 14:05:00,57.04,57.05,57.01,57.05,10232.0,40.7947,40.8019,40.7733,40.8019,10232.0
2017-09-18 14:10:00,57.05,57.06,56.98,57.01,18647.0,40.8019,40.809,40.7518,40.7733,18647.0
2017-09-18 14:15:00,57.01,57.02,56.98,57.01,10722.0,40.7733,40.7804,40.7518,40.7733,10722.0
2017-09-18 14:20:00,57.0,57.05,56.99,57.04,20448.0,40.7661,40.8019,40.759,40.7947,20448.0
2017-09-18 14:25:00,57.05,57.06,57.0,57.04,5924.0,40.8019,40.809,40.7661,40.7947,5924.0
2017-09-18 14:30:00,57.04,57.06,56.99,57.03,30085.0,40.7947,40.809,40.759,40.7876,30085.0
2017-09-18 14:35:00,57.04,57.04,56.99,57.03,10970.0,40.7947,40.7947,40.759,40.7876,10970.0
2017-09-18 14:40:00,57.01,57.04,57.01,57.03,7309.0,40.7733,40.7947,40.7733,40.7876,7309.0
2017-09-18 14:45:00,57.03,57.03,57.01,57.02,10515.0,40.7876,40.7876,40.7733,40.7804,10515.0
2017-09-18 14:50:00,57.01,57.04,56.96,57.01,141315.0,40.7733,40.7947,40.7375,40.7733,141315.0
2017-09-18 14:55:00,57.01,57.04,56.95,57.02,53701.0,40.7733,40.7947,40.7304,40.7804,53701.0
2017-09-18 15:00:00,57.02,57.05,56.99,57.03,28790.0,40.7804,40.8019,40.759,40.7876,28790.0
2017-09-18 15:05:00,57.02,57.12,56.99,57.04,30384.0,40.7804,40.8519,40.759,40.7947,30384.0
2017-09-18 15:10:00,57.04,57.05,56.99,57.03,10051.0,40.7947,40.8019,40.759,40.7876,10051.0
2017-09-18 15:15:00,57.03,57.05,57.0,57.02,21131.0,40.7876,40.8019,40.7661,40.7804,21131.0
2017-09-18 15:20:00,57.02,57.04,56.98,57.04,20860.0,40.7804,40.7947,40.7518,40.7947,20860.0
2017-09-18 15:25:00,57.03,57.04,56.99,57.03,19602.0,40.7876,40.7947,40.759,40.7876,19602.0
2017-09-18 15:30:00,57.02,57.07,57.01,57.05,22325.0,40.7804,40.8162,40.7733,40.8019,22325.0
2017-09-18 15:35:00,57.05,57.07,57.03,57.04,32547.0,40.8019,40.8162,40.7876,40.7947,32547.0
2017-09-18 15:40:00,57.04,57.12,57.03,57.1,36578.0,40.7947,40.8519,40.7876,40.8376,36578.0
2017-09-18 15:45:00,57.1,57.15,57.07,57.09,76231.0,40.8376,40.8734,40.8162,40.8305,76231.0
2017-09-18 15:50:00,57.09,57.12,57.03,57.12,90767.0,40.8305,40.8519,40.7876,40.8519,90767.0
2017-09-18 15:55:00,57.12,57.12,57.04,57.06,135929.0,40.8519,40.8519,40.7947,40.809,135929.0
2017-09-19 09:30:00,57.06,57.06,56.8,56.83,23280.0,40.809,40.809,40.6231,40.6445,23280.0
2017-09-19 09:35:00,56.82,56.88,56.7,56.71,10262.0,40.6374,40.6803,40.5516,40.5587,10262.0
2017-09-19 09:40:00,56.71,56.82,56.7,56.79,27250.0,40.5587,40.6374,40.5516,40.6159,27250.0
2017-09-19 09:45:00,56.78,56.79,56.61,56.64,21359.0,40.6088,40.6159,40.4872,40.5087,21359.0
2017-09-19 09:50:00,56.64,56.64,56.58,56.58,11197.0,40.5087,40.5087,40.4657,40.4657,11197.0
2017-09-19 09:55:00,56.61,56.69,56.54,56.69,23055.0,40.4872,40.5444,40.4371,40.5444,23055.0
2017-09-19 10:00:00,56.67,56.75,56.66,56.73,11352.0,40.5301,40.5873,40.523,40.573,11352.0
2017-09-19 10:05:00,56.73,56.81,56.7,56.81,11419.0,40.573,40.6302,40.5516,40.6302,11419.0
2017-09-19 10:10:00,56.82,56.84,56.77,56.82,18987.0,40.6374,40.6517,40.6016,40.6374,18987.0
2017-09-19 10:15:00,56.83,56.88,56.8,56.85,18509.0,40.6445,40.6803,40.6231,40.6588,18509.0
2017-09-19 10:20:00,56.85,56.89,56.76,56.82,15629.0,40.6588,40.6874,40.5945,40.6374,15629.0
2017-09-19 10:25:00,56.78,56.88,56.78,56.86,11539.0,40.6088,40.6803,40.6088,40.666,11539.0
2017-09-19 10:30:00,56.86,56.88,56.84,56.87,17947.0,40.666,40.6803,40.6517,40.6731,17947.0
2017-09-19 10:35:00,56.87,56.9,56.84,56.9,11937.0,40.6731,40.6946,40.6517,40.6946,11937.0
2017-09-19 10:40:00,56.89,56.92,56.84,56.92,12326.0,40.6874,40.7089,40.6517,40.7089,12326.0
2017-09-19 10:45:00,56.91,56.94,56.88,56.91,5383.0,40.7018,40.7232,40.6803,40.7018,5383.0
2017-09-19 10:50:00,56.9,57.0,56.88,56.96,48594.0,40.6946,40.7661,40.6803,40.7375,48594.0
2017-09-19 10:55:00,56.96,56.98,56.92,56.98,11611.0,40.7375,40.7518,40.7089,40.7518,11611.0
2017-09-19 11:00:00,56.96,57.0,56.93,56.98,8813.0,40.7375,40.7661,40.7161,40.7518,8813.0
2017-09-19 11:05:00,56.98,56.99,56.9,56.92,11250.0,40.7518,40.759,40.6946,40.7089,11250.0
2017-09-19 11:10:00,56.9,56.94,56.88,56.89,10593.0,40.6946,40.7232,40.6803,40.6874,10593.0
2017-09-19 11:15:00,56.87,56.95,56.87,56.91,9895.0,40.6731,40.7304,40.6731,40.7018,9895.0
2017-09-19 11:20:00,56.91,56.94,56.9,56.94,10657.0,40.7018,40.7232,40.6946,40.7232,10657.0
2017-09-19 11:25:00,56.93,57.02,56.92,57.0,14482.0,40.7161,40.7804,40.7089,40.7661,14482.0
2017-09-19 11:30:00,57.0,57.05,56.98,57.05,12212.0,40.7661,40.8019,40.7518,40.8019,12212.0
2017-09-19 11:35:00,57.03,57.05,56.97,56.98,13862.0,40.7876,40.8019,40.7447,40.7518,13862.0
2017-09-19 11:40:00,56.98,57.02,56.98,56.99,5994.0,40.7518,40.7804,40.7518,40.759,5994.0
2017-09-19 11:45:00,57.0,57.07,57.0,57.06,7225.0,40.7661,40.8162,40.7661,40.809,7225.0
2017-09-19 11:50:00,57.04,57.06,56.98,57.03,8611.0,40.7947,40.809,40.7518,40.7876,8611.0
2017-09-19 11:55:00,57.02,57.04,56.99,56.99,5150.0,40.7804,40.7947,40.759,40.759,5150.0
2017-09-19 12:00:00,57.03,57.12,57.0,57.12,19139.0,40.7876,40.8519,40.7661,40.8519,19139.0
2017-09-19 12:05:00,57.1,57.1,57.04,57.04,3712.0,40.8376,40.8376,40.7947,40.7947,3712.0
2017-09-19 12:10:00,57.03,57.04,56.98,57.02,6230.0,40.7876,40.7947,40.7518,40.7804,6230.0
2017-09-19 12:15:00,57.02,57.03,56.99,57.02,4943.0,40.7804,40.7876,40.759,40.7804,4943.0
2017-09-19 12:20:00,57.02,57.02,56.99,57.01,5609.0,40.7804,40.7804,40.759,40.7733,5609.0
2017-09-19 12:25:00,57.0,57.02,56.98,56.98,4205.0,40.7661,40.7804,40.7518,40.7518,4205.0
2017-09-19 12:30:00,56.98,56.99,56.93,56.99,9028.0,40.7518,40.759,40.7161,40.759,9028.0
2017-09-19 12:35:00,57.0,57.07,56.98,57.07,10044.0,40.7661,40.8162,40.7518,40.8162,10044.0
2017-09-19 12:40:00,57.06,57.07,57.02,57.05,4760.0,40.809,40.8162,40.7804,40.8019,4760.0
2017-09-19 12:45:00,57.05,57.08,57.02,57.08,8777.0,40.8019,40.8233,40.7804,40.8233,8777.0
2017-09-19 12:50:00,57.08,57.11,57.06,57.08,7844.0,40.8233,40.8448,40.809,40.8233,7844.0
2017-09-19 12:55:00,57.06,57.11,57.05,57.09,10702.0,40.809,40.8448,40.8019,40.8305,10702.0
2017-09-19 13:00:00,57.1,57.17,57.1,57.16,14991.0,40.8376,40.8877,40.8376,40.8806,14991.0
2017-09-19 13:05:00,57.14,57.16,57.12,57.14,9646.0,40.8662,40.8806,40.8519,40.8662,9646.0
2017-09-19 13:10:00,57.14,57.19,57.13,57.19,10162.0,40.8662,40.902,40.8591,40.902,10162.0
2017-09-19 13:15:00,57.19,57.22,57.13,57.14,17687.0,40.902,40.9235,40.8591,40.8662,17687.0
2017-09-19 13:20:00,57.13,57.16,57.12,57.14,5304.0,40.8591,40.8806,40.8519,40.8662,5304.0
2017-09-19 13:25:00,57.15,57.2,57.12,57.19,9349.0,40.8734,40.9092,40.8519,40.902,9349.0
2017-09-19 13:30:00,57.19,57.22,57.15,57.16,6955.0,40.902,40.9235,40.8734,40.8806,6955.0
2017-09-19 13:35:00,57.15,57.17,57.11,57.13,9509.0,40.8734,40.8877,40.8448,40.8591,9509.0
2017-09-19 13:40:00,57.14,57.21,57.14,57.15,5243.0,40.8662,40.9163,40.8662,40.8734,5243.0
2017-09-19 13:45:00,57.15,57.21,57.13,57.19,25218.0,40.8734,40.9163,40.8591,40.902,25218.0
2017-09-19 13:50:00,57.19,57.31,57.18,57.26,40929.0,40.902,40.9878,40.8949,40.9521,40929.0
2017-09-19 13:55:00,57.26,57.26,57.12,57.17,6487.0,40.9521,40.9521,40.8519,40.8877,6487.0
2017-09-19 14:00:00,57.17,57.26,57.16,57.26,47584.0,40.8877,40.9521,40.8806,40.9521,47584.0
2017-09-19 14:05:00,57.24,57.25,57.16,57.18,6490.0,40.9378,40.9449,40.8806,40.8949,6490.0
2017-09-19 14:10:00,57.18,57.2,57.13,57.15,7792.0,40.8949,40.9092,40.8591,40.8734,7792.0
2017-09-19 14:15:00,57.16,57.21,57.14,57.18,45568.0,40.8806,40.9163,40.8662,40.8949,45568.0
2017-09-19 14:20:00,57.17,57.25,57.15,57.15,14558.0,40.8877,40.9449,40.8734,40.8734,14558.0
2017-09-19 14:25:00,57.14,57.21,57.13,57.21,15191.0,40.8662,40.9163,40.8591,40.9163,15191.0
2017-09-19 14:30:00,57.2,57.24,57.19,57.22,13604.0,40.9092,40.9378,40.902,40.9235,13604.0
2017-09-19 14:35:00,57.22,57.23,57.19,57.19,8334.0,40.9235,40.9306,40.902,40.902,8334.0
2017-09-19 14:40:00,57.2,57.23,57.19,57.21,7898.0,40.9092,40.9306,40.902,40.9163,7898.0
2017-09-19 14:45:00,57.22,57.33,57.21,57.29,31743.0,40.9235,41.0021,40.9163,40.9735,31743.0
2017-09-19 14:50:00,57.3,57.36,57.28,57.3,45155.0,40.9807,41.0236,40.9664,40.9807,45155.0
2017-09-19 14:55:00,57.3,57.36,57.29,57.35,22342.0,40.9807,41.0236,40.9735,41.0164,22342.0
2017-09-19 15:00:00,57.34,57.38,57.32,57.38,38161.0,41.0093,41.0379,40.995,41.0379,38161.0
2017-09-19 15:05:00,57.38,57.39,57.34,57.37,30604.0,41.0379,41.045,41.0093,41.0307,30604.0
2017-09-19 15:10:00,57.37,57.39,57.35,57.37,19434.0,41.0307,41.045,41.0164,41.0307,19434.0
2017-09-19 15:15:00,57.38,57.39,57.35,57.35,12966.0,41.0379,41.045,41.0164,41.0164,12966.0
2017-09-19 15:20:00,57.35,57.37,57.35,57.36,12557.0,41.0164,41.0307,41.0164,41.0236,12557.0
2017-09-19 15:25:00,57.35,57.36,57.34,57.35,13264.0,41.0164,41.0236,41.0093,41.0164,13264.0
2017-09-19 15:30:00,57.34,57.43,57.33,57.42,30267.0,41.0093,41.0737,41.0021,41.0665,30267.0
2017-09-19 15:35:00,57.42,57.44,57.4,57.43,27030.0,41.0665,41.0808,41.0522,41.0737,27030.0
2017-09-19 15:40:00,57.43,57.44,57.39,57.4,33832.0,41.0737,41.0808,41.045,41.0522,33832.0
2017-09-19 15:45:00,57.41,57.44,57.4,57.43,42127.0,41.0594,41.0808,41.0522,41.0737,42127.0
2017-09-19 15:50:00,57.43,57.44,57.4,57.43,60781.0,41.0737,41.0808,41.0522,41.0737,60781.0
2017-09-19 15:55:00,57.43,57.51,57.4,57.5,169917.0,41.0737,41.1309,41.0522,41.1237,169917.0
2017-09-20 09:30:00,57.44,57.44,57.2,57.27,27780.0,41.0808,41.0808,40.9092,40.9592,27780.0
2017-09-20 09:35:00,57.25,57.36,57.18,57.36,39308.0,40.9449,41.0236,40.8949,41.0236,39308.0
2017-09-20 09:40:00,57.36,57.48,57.3,57.38,15471.0,41.0236,41.1094,40.9807,41.0379,15471.0
2017-09-20 09:45:00,57.38,57.46,57.3,57.31,22926.0,41.0379,41.0951,40.9807,40.9878,22926.0
2017-09-20 09:50:00,57.3,57.47,57.23,57.43,40431.0,40.9807,41.1023,40.9306,41.0737,40431.0
2017-09-20 09:55:00,57.42,57.48,57.42,57.47,20993.0,41.0665,41.1094,41.0665,41.1023,20993.0
2017-09-20 10:00:00,57.47,57.5,57.29,57.39,25213.0,41.1023,41.1237,40.9735,41.045,25213.0
2017-09-20 10:05:00,57.4,57.42,57.32,57.35,9000.0,41.0522,41.0665,40.995,41.0164,9000.0
2017-09-20 10:10:00,57.35,57.45,57.31,57.42,17263.0,41.0164,41.088,40.9878,41.0665,17263.0
2017-09-20 10:15:00,57.42,57.57,57.41,57.57,37750.0,41.0665,41.1738,41.0594,41.1738,37750.0
2017-09-20 10:20:00,57.55,57.6,57.53,57.6,9686.0,41.1595,41.1952,41.1452,41.1952,9686.0
2017-09-20 10:25:00,57.6,57.6,57.51,57.52,13197.0,41.1952,41.1952,41.1309,41.138,13197.0
2017-09-20 10:30:00,57.52,57.57,57.5,57.56,11899.0,41.138,41.1738,41.1237,41.1666,11899.0
2017-09-20 10:35:00,57.58,57.58,57.52,57.58,10358.0,41.1809,41.1809,41.138,41.1809,10358.0
2017-09-20 10:40:00,57.58,57.63,57.58,57.6,10580.0,41.1809,41.2167,41.1809,41.1952,10580.0
2017-09-20 10:45:00,57.59,57.7,57.58,57.7,11830.0,41.1881,41.2668,41.1809,41.2668,11830.0
2017-09-20 10:50:00,57.69,57.74,57.67,57.71,16441.0,41.2596,41.2954,41.2453,41.2739,16441.0
2017-09-20 10:55:00,57.69,57.73,57.63,57.66,11245.0,41.2596,41.2882,41.2167,41.2381,11245.0
2017-09-20 11:00:00,57.68,57.72,57.63,57.64,13821.0,41.2525,41.2811,41.2167,41.2238,13821.0
2017-09-20 11:05:00,57.63,57.66,57.61,57.66,17550.0,41.2167,41.2381,41.2024,41.2381,17550.0
2017-09-20 11:10:00,57.64,57.68,57.64,57.68,9975.0,41.2238,41.2525,41.2238,41.2525,9975.0
2017-09-20 11:15:00,57.68,57.8,57.68,57.79,18429.0,41.2525,41.3383,41.2525,41.3311,18429.0
2017-09-20 11:20:00,57.78,57.85,57.76,57.84,13408.0,41.324,41.374,41.3097,41.3669,13408.0
2017-09-20 11:25:00,57.84,57.84,57.78,57.8,9633.0,41.3669,41.3669,41.324,41.3383,9633.0
2017-09-20 11:30:00,57.79,57.92,57.79,57.9,18912.0,41.3311,41.4241,41.3311,41.4098,18912.0
2017-09-20 11:35:00,57.9,57.93,57.85,57.89,11620.0,41.4098,41.4313,41.374,41.4026,11620.0
2017-09-20 11:40:00,57.89,57.89,57.78,57.8,12560.0,41.4026,41.4026,41.324,41.3383,12560.0
2017-09-20 11:45:00,57.8,57.84,57.78,57.84,11888.0,41.3383,41.3669,41.324,41.3669,11888.0
2017-09-20 11:50:00,57.84,57.89,57.8,57.88,37679.0,41.3669,41.4026,41.3383,41.3955,37679.0
2017-09-20 11:55:00,57.88,57.92,57.85,57.92,17528.0,41.3955,41.4241,41.374,41.4241,17528.0
2017-09-20 12:00:00,57.9,57.91,57.86,57.89,10909.0,41.4098,41.4169,41.3812,41.4026,10909.0
2017-09-20 12:05:00,57.86,57.9,57.79,57.79,9642.0,41.3812,41.4098,41.3311,41.3311,9642.0
2017-09-20 12:10:00,57.81,57.95,57.8,57.95,86061.0,41.3454,41.4456,41.3383,41.4456,86061.0
2017-09-20 12:15:00,57.95,57.97,57.86,57.88,8539.0,41.4456,41.4599,41.3812,41.3955,8539.0
2017-09-20 12:20:00,57.87,57.88,57.82,57.83,7625.0,41.3883,41.3955,41.3526,41.3597,7625.0
2017-09-20 12:25:00,57.83,57.89,57.82,57.87,8746.0,41.3597,41.4026,41.3526,41.3883,8746.0
2017-09-20 12:30:00,57.84,57.87,57.82,57.84,6272.0,41.3669,41.3883,41.3526,41.3669,6272.0
2017-09-20 12:35:00,57.82,57.89,57.8,57.82,10377.0,41.3526,41.4026,41.3383,41.3526,10377.0
2017-09-20 12:40:00,57.82,57.84,57.78,57.79,6638.0,41.3526,41.3669,41.324,41.3311,6638.0
2017-09-20 12:45:00,57.79,57.82,57.78,57.79,7889.0,41.3311,41.3526,41.324,41.3311,7889.0
2017-09-20 12:50:00,57.8,57.85,57.78,57.84,6790.0,41.3383,41.374,41.324,41.3669,6790.0
2017-09-20 12:55:00,57.84,57.85,57.82,57.82,4894.0,41.3669,41.374,41.3526,41.3526,4894.0
2017-09-20 13:00:00,57.81,57.83,57.79,57.81,7104.0,41.3454,41.3597,41.3311,41.3454,7104.0
2017-09-20 13:05:00,57.82,57.82,57.78,57.8,9981.0,41.3526,41.3526,41.324,41.3383,9981.0
2017-09-20 13:10:00,57.8,57.82,57.77,57.78,11089.0,41.3383,41.3526,41.3168,41.324,11089.0
2017-09-20 13:15:00,57.77,57.83,57.77,57.81,8428.0,41.3168,41.3597,41.3168,41.3454,8428.0
2017-09-20 13:20:00,57.8,57.85,57.79,57.82,8811.0,41.3383,41.374,41.3311,41.3526,8811.0
2017-09-20 13:25:00,57.82,57.84,57.8,57.82,9015.0,41.3526,41.3669,41.3383,41.3526,9015.0
2017-09-20 13:30:00,57.82,57.82,57.79,57.82,6082.0,41.3526,41.3526,41.3311,41.3526,6082.0
2017-09-20 13:35:00,57.81,57.85,57.79,57.82,10692.0,41.3454,41.374,41.3311,41.3526,10692.0
2017-09-20 13:40:00,57.83,57.89,57.82,57.86,19712.0,41.3597,41.4026,41.3526,41.3812,19712.0
2017-09-20 13:45:00,57.84,57.91,57.83,57.91,12273.0,41.3669,41.4169,41.3597,41.4169,12273.0
2017-09-20 13:50:00,57.91,57.92,57.87,57.88,7288.0,41.4169,41.4241,41.3883,41.3955,7288.0
2017-09-20 13:55:00,57.87,57.87,57.82,57.82,10681.0,41.3883,41.3883,41.3526,41.3526,10681.0
2017-09-20 14:00:00,57.82,57.83,57.68,57.81,18738.0,41.3526,41.3597,41.2525,41.3454,18738.0
2017-09-20 14:05:00,57.8,57.83,57.74,57.75,16754.0,41.3383,41.3597,41.2954,41.3025,16754.0
2017-09-20 14:10:00,57.77,57.8,57.74,57.78,12636.0,41.3168,41.3383,41.2954,41.324,12636.0
2017-09-20 14:15:00,57.78,57.79,57.7,57.74,8216.0,41.324,41.3311,41.2668,41.2954,8216.0
2017-09-20 14:20:00,57.72,57.75,57.62,57.68,19222.0,41.2811,41.3025,41.2095,41.2525,19222.0
2017-09-20 14:25:00,57.69,57.76,57.67,57.73,8943.0,41.2596,41.3097,41.2453,41.2882,8943.0
2017-09-20 14:30:00,57.72,57.73,57.66,57.72,14434.0,41.2811,41.2882,41.2381,41.2811,14434.0
2017-09-20 14:35:00,57.71,57.74,57.66,57.7,7853.0,41.2739,41.2954,41.2381,41.2668,7853.0
2017-09-20 14:40:00,57.7,57.71,57.66,57.67,10716.0,41.2668,41.2739,41.2381,41.2453,10716.0
2017-09-20 14:45:00,57.67,57.8,57.67,57.8,13424.0,41.2453,41.3383,41.2453,41.3383,13424.0
2017-09-20 14:50:00,57.8,57.8,57.76,57.79,8855.0,41.3383,41.3383,41.3097,41.3311,8855.0
2017-09-20 14:55:00,57.79,57.82,57.77,57.8,10552.0,41.3311,41.3526,41.3168,41.3383,10552.0
2017-09-20 15:00:00,57.79,57.82,57.77,57.8,16264.0,41.3311,41.3526,41.3168,41.3383,16264.0
2017-09-20 15:05:00,57.79,57.8,57.76,57.79,15650.0,41.3311,41.3383,41.3097,41.3311,15650.0
2017-09-20 15:10:00,57.78,57.8,57.74,57.75,12707.0,41.324,41.3383,41.2954,41.3025,12707.0
2017-09-20 15:15:00,57.74,57.8,57.74,57.79,9712.0,41.2954,41.3383,41.2954,41.3311,9712.0
2017-09-20 15:20:00,57.79,57.81,57.76,57.77,19235.0,41.3311,41.3454,41.3097,41.3168,19235.0
2017-09-20 15:25:00,57.77,57.79,57.74,57.76,13547.0,41.3168,41.3311,41.2954,41.3097,13547.0
2017-09-20 15:30:00,57.76,57.83,57.75,57.81,17187.0,41.3097,41.3597,41.3025,41.3454,17187.0
2017-09-20 15:35:00,57.81,57.82,57.76,57.78,16696.0,41.3454,41.3526,41.3097,41.324,16696.0
2017-09-20 15:40:00,57.78,57.79,57.73,57.76,52142.0,41.324,41.3311,41.2882,41.3097,52142.0
2017-09-20 15:45:00,57.76,57.79,57.73,57.79,28084.0,41.3097,41.3311,41.2882,41.3311,28084.0
2017-09-20 15:50:00,57.79,57.85,57.78,57.84,48962.0,41.3311,41.374,41.324,41.3669,48962.0
2017-09-20 15:55:00,57.84,57.87,57.82,57.85,80541.0,41.3669,41.3883,41.3526,41.374,80541.0
2017-09-21 09:30:00,57.85,57.91,57.83,57.86,23342.0,41.374,41.4169,41.3597,41.3812,23342.0
2017-09-21 09:35:00,57.85,57.91,57.79,57.8,6891.0,41.374,41.4169,41.3311,41.3383,6891.0
2017-09-21 09:40:00,57.79,57.82,57.65,57.67,28705.0,41.3311,41.3526,41.231,41.2453,28705.0
2017-09-21 09:45:00,57.68,57.76,57.64,57.76,6951.0,41.2525,41.3097,41.2238,41.3097,6951.0
2017-09-21 09:50:00,57.77,57.78,57.7,57.74,5699.0,41.3168,41.324,41.2668,41.2954,5699.0
2017-09-21 09:55:00,57.72,57.9,57.72,57.85,7441.0,41.2811,41.4098,41.2811,41.374,7441.0
2017-09-21 10:00:00,57.85,57.91,57.84,57.91,4017.0,41.374,41.4169,41.3669,41.4169,4017.0
2017-09-21 10:05:00,57.93,57.96,57.9,57.96,11390.0,41.4313,41.4527,41.4098,41.4527,11390.0
2017-09-21 10:10:00,57.97,58.09,57.91,57.93,50551.0,41.4599,41.5457,41.4169,41.4313,50551.0
2017-09-21 10:15:00,57.93,57.94,57.75,57.75,24249.0,41.4313,41.4384,41.3025,41.3025,24249.0
2017-09-21 10:20:00,57.77,57.77,57.62,57.62,14905.0,41.3168,41.3168,41.2095,41.2095,14905.0
2017-09-21 10:25:00,57.64,57.65,57.55,57.58,17712.0,41.2238,41.231,41.1595,41.1809,17712.0
2017-09-21 10:30:00,57.61,57.7,57.6,57.68,5299.0,41.2024,41.2668,41.1952,41.2525,5299.0
2017-09-21 10:35:00,57.68,57.76,57.62,57.72,12093.0,41.2525,41.3097,41.2095,41.2811,12093.0
2017-09-21 10:40:00,57.72,57.75,57.69,57.75,4542.0,41.2811,41.3025,41.2596,41.3025,4542.0
2017-09-21 10:45:00,57.76,57.82,57.76,57.76,2762.0,41.3097,41.3526,41.3097,41.3097,2762.0
2017-09-21 10:50:00,57.76,57.76,57.66,57.7,9115.0,41.3097,41.3097,41.2381,41.2668,9115.0
2017-09-21 10:55:00,57.7,57.73,57.7,57.71,3489.0,41.2668,41.2882,41.2668,41.2739,3489.0
2017-09-21 11:00:00,57.72,57.72,57.61,57.62,23903.0,41.2811,41.2811,41.2024,41.2095,23903.0
2017-09-21 11:05:00,57.62,57.65,57.62,57.64,4161.0,41.2095,41.231,41.2095,41.2238,4161.0
2017-09-21 11:10:00,57.63,57.65,57.62,57.63,2500.0,41.2167,41.231,41.2095,41.2167,2500.0
2017-09-21 11:15:00,57.63,57.64,57.6,57.62,2654.0,41.2167,41.2238,41.1952,41.2095,2654.0
2017-09-21 11:20:00,57.62,57.63,57.59,57.59,3318.0,41.2095,41.2167,41.1881,41.1881,3318.0
2017-09-21 11:25:00,57.59,57.61,57.57,57.58,6984.0,41.1881,41.2024,41.1738,41.1809,6984.0
2017-09-21 11:30:00,57.59,57.59,57.55,57.55,4450.0,41.1881,41.1881,41.1595,41.1595,4450.0
2017-09-21 11:35:00,57.56,57.59,57.55,57.56,5090.0,41.1666,41.1881,41.1595,41.1666,5090.0
2017-09-21 11:40:00,57.57,57.65,57.56,57.6,4410.0,41.1738,41.231,41.1666,41.1952,4410.0
2017-09-21 11:45:00,57.61,57.61,57.6,57.61,1970.0,41.2024,41.2024,41.1952,41.2024,1970.0
2017-09-21 11:50:00,57.61,57.64,57.6,57.6,4922.0,41.2024,41.2238,41.1952,41.1952,4922.0
2017-09-21 11:55:00,57.62,57.63,57.6,57.61,3860.0,41.2095,41.2167,41.1952,41.2024,3860.0
2017-09-21 12:00:00,57.62,57.62,57.59,57.6,3300.0,41.2095,41.2095,41.1881,41.1952,3300.0
2017-09-21 12:05:00,57.59,57.6,57.57,57.6,5565.0,41.1881,41.1952,41.1738,41.1952,5565.0
2017-09-21 12:10:00,57.6,57.61,57.58,57.59,3454.0,41.1952,41.2024,41.1809,41.1881,3454.0
2017-09-21 12:15:00,57.59,57.59,57.58,57.58,757.0,41.1881,41.1881,41.1809,41.1809,757.0
2017-09-21 12:20:00,57.57,57.58,57.55,57.55,4400.0,41.1738,41.1809,41.1595,41.1595,4400.0
2017-09-21 12:25:00,57.55,57.58,57.54,57.58,4007.0,41.1595,41.1809,41.1523,41.1809,4007.0
2017-09-21 12:30:00,57.57,57.62,57.57,57.6,4188.0,41.1738,41.2095,41.1738,41.1952,4188.0
2017-09-21 12:35:00,57.6,57.62,57.6,57.6,3591.0,41.1952,41.2095,41.1952,41.1952,3591.0
2017-09-21 12:40:00,57.6,57.61,57.55,57.55,3500.0,41.1952,41.2024,41.1595,41.1595,3500.0
2017-09-21 12:45:00,57.55,57.56,57.54,57.54,4570.0,41.1595,41.1666,41.1523,41.1523,4570.0
2017-09-21 12:50:00,57.55,57.55,57.51,57.53,22211.0,41.1595,41.1595,41.1309,41.1452,22211.0
2017-09-21 12:55:00,57.54,57.55,57.52,57.54,5129.0,41.1523,41.1595,41.138,41.1523,5129.0
2017-09-21 13:00:00,57.53,57.55,57.51,57.55,5418.0,41.1452,41.1595,41.1309,41.1595,5418.0
2017-09-21 13:05:00,57.55,57.55,57.52,57.52,1689.0,41.1595,41.1595,41.138,41.138,1689.0
2017-09-21 13:10:00,57.53,57.53,57.5,57.52,7600.0,41.1452,41.1452,41.1237,41.138,7600.0
2017-09-21 13:15:00,57.52,57.52,57.49,57.51,9357.0,41.138,41.138,41.1166,41.1309,9357.0
2017-09-21 13:20:00,57.5,57.51,57.47,57.5,4945.0,41.1237,41.1309,41.1023,41.1237,4945.0
2017-09-21 13:25:00,57.51,57.51,57.48,57.49,3320.0,41.1309,41.1309,41.1094,41.1166,3320.0
2017-09-21 13:30:00,57.48,57.5,57.46,57.48,9547.0,41.1094,41.1237,41.0951,41.1094,9547.0
2017-09-21 13:35:00,57.47,57.49,57.47,57.48,4323.0,41.1023,41.1166,41.1023,41.1094,4323.0
2017-09-21 13:40:00,57.48,57.48,57.43,57.43,6100.0,41.1094,41.1094,41.0737,41.0737,6100.0
2017-09-21 13:45:00,57.42,57.42,57.37,57.37,11583.0,41.0665,41.0665,41.0307,41.0307,11583.0
2017-09-21 13:50:00,57.38,57.38,57.35,57.36,5626.0,41.0379,41.0379,41.0164,41.0236,5626.0
2017-09-21 13:55:00,57.36,57.37,57.35,57.36,12078.0,41.0236,41.0307,41.0164,41.0236,12078.0
2017-09-21 14:00:00,57.35,57.36,57.29,57.31,19762.0,41.0164,41.0236,40.9735,40.9878,19762.0
2017-09-21 14:05:00,57.3,57.3,57.28,57.29,21790.0,40.9807,40.9807,40.9664,40.9735,21790.0
2017-09-21 14:10:00,57.29,57.29,57.25,57.26,23995.0,40.9735,40.9735,40.9449,40.9521,23995.0
2017-09-21 14:15:00,57.26,57.27,57.19,57.19,14008.0,40.9521,40.9592,40.902,40.902,14008.0
2017-09-21 14:20:00,57.19,57.22,57.19,57.2,9084.0,40.902,40.9235,40.902,40.9092,9084.0
2017-09-21 14:25:00,57.21,57.21,57.16,57.21,47297.0,40.9163,40.9163,40.8806,40.9163,47297.0
2017-09-21 14:30:00,57.21,57.22,57.18,57.2,37682.0,40.9163,40.9235,40.8949,40.9092,37682.0
2017-09-21 14:35:00,57.2,57.21,57.18,57.19,20608.0,40.9092,40.9163,40.8949,40.902,20608.0
2017-09-21 14:40:00,57.2,57.26,57.19,57.26,12144.0,40.9092,40.9521,40.902,40.9521,12144.0
2017-09-21 14:45:00,57.26,57.28,57.24,57.27,9537.0,40.9521,40.9664,40.9378,40.9592,9537.0
2017-09-21 14:50:00,57.26,57.27,57.22,57.26,11755.0,40.9521,40.9592,40.9235,40.9521,11755.0
2017-09-21 14:55:00,57.26,57.35,57.24,57.35,20135.0,40.9521,41.0164,40.9378,41.0164,20135.0
2017-09-21 15:00:00,57.35,57.38,57.33,57.38,9037.0,41.0164,41.0379,41.0021,41.0379,9037.0
2017-09-21 15:05:00,57.38,57.39,57.36,57.38,6639.0,41.0379,41.045,41.0236,41.0379,6639.0
2017-09-21 15:10:00,57.38,57.38,57.34,57.36,6598.0,41.0379,41.0379,41.0093,41.0236,6598.0
2017-09-21 15:15:00,57.36,57.36,57.33,57.35,6554.0,41.0236,41.0236,41.0021,41.0164,6554.0
2017-09-21 15:20:00,57.35,57.38,57.34,57.38,8001.0,41.0164,41.0379,41.0093,41.0379,8001.0
2017-09-21 15:25:00,57.39,57.44,57.38,57.43,16416.0,41.045,41.0808,41.0379,41.0737,16416.0
2017-09-21 15:30:00,57.44,57.48,57.42,57.48,18085.0,41.0808,41.1094,41.0665,41.1094,18085.0
2017-09-21 15:35:00,57.49,57.49,57.43,57.44,15319.0,41.1166,41.1166,41.0737,41.0808,15319.0
2017-09-21 15:40:00,57.43,57.43,57.32,57.33,23430.0,41.0737,41.0737,40.995,41.0021,23430.0
2017-09-21 15:45:00,57.33,57.36,57.31,57.31,25384.0,41.0021,41.0236,40.9878,40.9878,25384.0
2017-09-21 15:50:00,57.31,57.36,57.3,57.36,41247.0,40.9878,41.0236,40.9807,41.0236,41247.0
2017-09-21 15:55:00,57.36,57.36,57.29,57.3,123852.0,41.0236,41.0236,40.9735,40.9807,123852.0
2017-09-22 09:30:00,57.2,57.3,56.42,56.42,85315.0,40.9092,40.9807,40.3513,40.3513,85315.0
2017-09-22 09:35:00,56.43,56.49,55.92,56.08,105859.0,40.3585,40.4014,39.9937,40.1081,105859.0
2017-09-22 09:40:00,56.09,56.09,55.6,55.67,118921.0,40.1153,40.1153,39.7648,39.8149,118921.0
2017-09-22 09:45:00,55.66,55.79,55.49,55.52,65208.0,39.8078,39.9007,39.6862,39.7076,65208.0
2017-09-22 09:50:00,55.53,55.73,55.5,55.59,47304.0,39.7148,39.8578,39.6933,39.7577,47304.0
2017-09-22 09:55:00,55.6,55.63,55.46,55.48,27106.0,39.7648,39.7863,39.6647,39.679,27106.0
2017-09-22 10:00:00,55.5,55.64,55.44,55.5,36810.0,39.6933,39.7935,39.6504,39.6933,36810.0
2017-09-22 10:05:00,55.49,55.7,55.46,55.55,66871.0,39.6862,39.8364,39.6647,39.7291,66871.0
2017-09-22 10:10:00,55.57,55.59,55.46,55.47,24775.0,39.7434,39.7577,39.6647,39.6719,24775.0
2017-09-22 10:15:00,55.47,55.65,55.46,55.59,43747.0,39.6719,39.8006,39.6647,39.7577,43747.0
2017-09-22 10:20:00,55.6,55.73,55.6,55.68,63217.0,39.7648,39.8578,39.7648,39.8221,63217.0
2017-09-22 10:25:00,55.68,55.89,55.67,55.85,68177.0,39.8221,39.9723,39.8149,39.9436,68177.0
2017-09-22 10:30:00,55.86,55.87,55.71,55.73,79984.0,39.9508,39.958,39.8435,39.8578,79984.0
2017-09-22 10:35:00,55.73,55.79,55.69,55.75,57900.0,39.8578,39.9007,39.8292,39.8721,57900.0
2017-09-22 10:40:00,55.75,55.77,55.68,55.69,33405.0,39.8721,39.8864,39.8221,39.8292,33405.0
2017-09-22 10:45:00,55.7,55.75,55.68,55.71,35361.0,39.8364,39.8721,39.8221,39.8435,35361.0
2017-09-22 10:50:00,55.7,55.73,55.62,55.65,48218.0,39.8364,39.8578,39.7792,39.8006,48218.0
2017-09-22 10:55:00,55.65,55.78,55.63,55.76,23290.0,39.8006,39.8936,39.7863,39.8793,23290.0
2017-09-22 11:00:00,55.76,55.82,55.74,55.82,22813.0,39.8793,39.9222,39.865,39.9222,22813.0
2017-09-22 11:05:00,55.81,55.82,55.7,55.7,26099.0,39.915,39.9222,39.8364,39.8364,26099.0
2017-09-22 11:10:00,55.7,55.75,55.67,55.73,19502.0,39.8364,39.8721,39.8149,39.8578,19502.0
2017-09-22 11:15:00,55.73,55.73,55.64,55.69,30667.0,39.8578,39.8578,39.7935,39.8292,30667.0
2017-09-22 11:20:00,55.7,55.73,55.52,55.65,68522.0,39.8364,39.8578,39.7076,39.8006,68522.0
2017-09-22 11:25:00,55.65,55.67,55.57,55.62,73128.0,39.8006,39.8149,39.7434,39.7792,73128.0
2017-09-22 11:30:00,55.62,55.65,55.53,55.55,67922.0,39.7792,39.8006,39.7148,39.7291,67922.0
2017-09-22 11:35:00,55.55,55.6,55.54,55.56,18928.0,39.7291,39.7648,39.7219,39.7362,18928.0
2017-09-22 11:40:00,55.57,55.63,55.53,55.55,17678.0,39.7434,39.7863,39.7148,39.7291,17678.0
2017-09-22 11:45:00,55.55,55.69,55.53,55.65,26969.0,39.7291,39.8292,39.7148,39.8006,26969.0
2017-09-22 11:50:00,55.66,55.76,55.65,55.69,42962.0,39.8078,39.8793,39.8006,39.8292,42962.0
2017-09-22 11:55:00,55.69,55.73,55.64,55.72,17842.0,39.8292,39.8578,39.7935,39.8507,17842.0
2017-09-22 12:00:00,55.72,55.85,55.72,55.83,38332.0,39.8507,39.9436,39.8507,39.9293,38332.0
2017-09-22 12:05:00,55.82,55.83,55.78,55.82,8543.0,39.9222,39.9293,39.8936,39.9222,8543.0
2017-09-22 12:10:00,55.83,55.99,55.83,55.98,40136.0,39.9293,40.0438,39.9293,40.0366,40136.0
2017-09-22 12:15:00,55.98,56.03,55.96,56.0,31259.0,40.0366,40.0724,40.0223,40.0509,31259.0
2017-09-22 12:20:00,55.98,56.16,55.97,56.14,43268.0,40.0366,40.1654,40.0295,40.1511,43268.0
2017-09-22 12:25:00,56.14,56.2,56.11,56.15,35945.0,40.1511,40.194,40.1296,40.1582,35945.0
2017-09-22 12:30:00,56.14,56.16,56.07,56.12,39740.0,40.1511,40.1654,40.101,40.1367,39740.0
2017-09-22 12:35:00,56.11,56.12,56.0,56.0,36711.0,40.1296,40.1367,40.0509,40.0509,36711.0
2017-09-22 12:40:00,55.99,56.0,55.9,55.95,35140.0,40.0438,40.0509,39.9794,40.0152,35140.0
2017-09-22 12:45:00,55.95,55.96,55.88,55.92,23879.0,40.0152,40.0223,39.9651,39.9937,23879.0
2017-09-22 12:50:00,55.92,55.96,55.91,55.93,20417.0,39.9937,40.0223,39.9866,40.0009,20417.0
2017-09-22 12:55:00,55.92,55.94,55.87,55.91,24243.0,39.9937,40.008,39.958,39.9866,24243.0
2017-09-22 13:00:00,55.9,56.01,55.88,56.01,12985.0,39.9794,40.0581,39.9651,40.0581,12985.0
2017-09-22 13:05:00,55.98,56.02,55.97,56.0,20944.0,40.0366,40.0652,40.0295,40.0509,20944.0
2017-09-22 13:10:00,56.0,56.02,55.96,55.98,11094.0,40.0509,40.0652,40.0223,40.0366,11094.0
2017-09-22 13:15:00,55.96,56.02,55.96,56.0,25212.0,40.0223,40.0652,40.0223,40.0509,25212.0
2017-09-22 13:20:00,56.0,56.02,55.96,55.99,7283.0,40.0509,40.0652,40.0223,40.0438,7283.0
2017-09-22 13:25:00,55.98,56.01,55.96,55.99,19616.0,40.0366,40.0581,40.0223,40.0438,19616.0
2017-09-22 13:30:00,56.01,56.01,55.96,56.0,12232.0,40.0581,40.0581,40.0223,40.0509,12232.0
2017-09-22 13:35:00,56.0,56.02,55.96,55.96,19942.0,40.0509,40.0652,40.0223,40.0223,19942.0
2017-09-22 13:40:00,55.97,56.04,55.96,56.02,24644.0,40.0295,40.0795,40.0223,40.0652,24644.0
2017-09-22 13:45:00,56.02,56.06,55.98,56.04,14051.0,40.0652,40.0938,40.0366,40.0795,14051.0
2017-09-22 13:50:00,56.04,56.04,55.96,56.0,22912.0,40.0795,40.0795,40.0223,40.0509,22912.0
2017-09-22 13:55:00,56.01,56.05,56.0,56.03,28823.0,40.0581,40.0867,40.0509,40.0724,28823.0
2017-09-22 14:00:00,56.02,56.02,55.92,55.93,15410.0,40.0652,40.0652,39.9937,40.0009,15410.0
2017-09-22 14:05:00,55.93,55.93,55.86,55.9,23098.0,40.0009,40.0009,39.9508,39.9794,23098.0
2017-09-22 14:10:00,55.91,56.0,55.83,55.97,26508.0,39.9866,40.0509,39.9293,40.0295,26508.0
2017-09-22 14:15:00,55.96,56.0,55.96,55.97,34600.0,40.0223,40.0509,40.0223,40.0295,34600.0
2017-09-22 14:20:00,55.95,56.06,55.95,56.01,22898.0,40.0152,40.0938,40.0152,40.0581,22898.0
2017-09-22 14:25:00,56.02,56.09,56.0,56.07,13815.0,40.0652,40.1153,40.0509,40.101,13815.0
2017-09-22 14:30:00,56.06,56.17,56.06,56.13,23606.0,40.0938,40.1725,40.0938,40.1439,23606.0
2017-09-22 14:35:00,56.13,56.14,56.03,56.08,15932.0,40.1439,40.1511,40.0724,40.1081,15932.0
2017-09-22 14:40:00,56.06,56.08,56.05,56.05,6493.0,40.0938,40.1081,40.0867,40.0867,6493.0
2017-09-22 14:45:00,56.05,56.13,56.05,56.13,8390.0,40.0867,40.1439,40.0867,40.1439,8390.0
2017-09-22 14:50:00,56.12,56.25,56.11,56.25,27914.0,40.1367,40.2297,40.1296,40.2297,27914.0
2017-09-22 14:55:00,56.24,56.24,56.2,56.22,11573.0,40.2226,40.2226,40.194,40.2083,11573.0
2017-09-22 15:00:00,56.21,56.21,56.15,56.19,21945.0,40.2011,40.2011,40.1582,40.1868,21945.0
2017-09-22 15:05:00,56.18,56.21,56.12,56.18,28430.0,40.1797,40.2011,40.1367,40.1797,28430.0
2017-09-22 15:10:00,56.18,56.22,56.14,56.19,23106.0,40.1797,40.2083,40.1511,40.1868,23106.0
2017-09-22 15:15:00,56.19,56.19,56.1,56.11,14505.0,40.1868,40.1868,40.1224,40.1296,14505.0
2017-09-22 15:20:00,56.1,56.11,56.05,56.05,72757.0,40.1224,40.1296,40.0867,40.0867,72757.0
2017-09-22 15:25:00,56.05,56.05,55.99,56.03,17984.0,40.0867,40.0867,40.0438,40.0724,17984.0
2017-09-22 15:30:00,56.04,56.04,56.0,56.02,21600.0,40.0795,40.0795,40.0509,40.0652,21600.0
2017-09-22 15:35:00,56.02,56.05,56.0,56.03,26240.0,40.0652,40.0867,40.0509,40.0724,26240.0
2017-09-22 15:40:00,56.02,56.03,55.99,56.02,62481.0,40.0652,40.0724,40.0438,40.0652,62481.0
2017-09-22 15:45:00,56.03,56.05,56.02,56.02,64775.0,40.0724,40.0867,40.0652,40.0652,64775.0
2017-09-22 15:50:00,56.02,56.04,56.02,56.04,41364.0,40.0652,40.0795,40.0652,40.0795,41364.0
2017-09-22 15:55:00,56.04,56.09,56.01,56.05,222185.0,40.0795,40.1153,40.0581,40.0867,222185.0
2017-09-25 09:30:00,56.0,56.06,55.51,55.52,53309.0,40.0509,40.0938,39.7005,39.7076,53309.0
2017-09-25 09:35:00,55.54,55.8,55.43,55.55,62168.0,39.7219,39.9079,39.6433,39.7291,62168.0
2017-09-25 09:40:00,55.58,55.59,55.39,55.46,123188.0,39.7505,39.7577,39.6147,39.6647,123188.0
2017-09-25 09:45:00,55.5,55.61,55.43,55.57,24762.0,39.6933,39.772,39.6433,39.7434,24762.0
2017-09-25 09:50:00,55.57,55.66,55.53,55.65,41047.0,39.7434,39.8078,39.7148,39.8006,41047.0
2017-09-25 09:55:00,55.62,55.64,55.55,55.6,19785.0,39.7792,39.7935,39.7291,39.7648,19785.0
2017-09-25 10:00:00,55.6,55.69,55.59,55.67,24040.0,39.7648,39.8292,39.7577,39.8149,24040.0
2017-09-25 10:05:00,55.67,55.8,55.66,55.79,20707.0,39.8149,39.9079,39.8078,39.9007,20707.0
2017-09-25 10:10:00,55.79,55.81,55.69,55.69,10506.0,39.9007,39.915,39.8292,39.8292,10506.0
2017-09-25 10:15:00,55.7,55.74,55.63,55.66,33314.0,39.8364,39.865,39.7863,39.8078,33314.0
2017-09-25 10:20:00,55.64,55.72,55.61,55.63,29854.0,39.7935,39.8507,39.772,39.7863,29854.0
2017-09-25 10:25:00,55.65,55.69,55.62,55.65,24606.0,39.8006,39.8292,39.7792,39.8006,24606.0
2017-09-25 10:30:00,55.65,55.66,55.54,55.58,26032.0,39.8006,39.8078,39.7219,39.7505,26032.0
2017-09-25 10:35:00,55.6,55.62,55.55,55.56,25355.0,39.7648,39.7792,39.7291,39.7362,25355.0
2017-09-25 10:40:00,55.57,55.62,55.52,55.62,14070.0,39.7434,39.7792,39.7076,39.7792,14070.0
2017-09-25 10:45:00,55.62,55.62,55.5,55.52,15928.0,39.7792,39.7792,39.6933,39.7076,15928.0
2017-09-25 10:50:00,55.52,55.54,55.47,55.52,19632.0,39.7076,39.7219,39.6719,39.7076,19632.0
2017-09-25 10:55:00,55.52,55.53,55.45,55.52,19785.0,39.7076,39.7148,39.6576,39.7076,19785.0
2017-09-25 11:00:00,55.47,55.49,55.38,55.42,88160.0,39.6719,39.6862,39.6075,39.6361,88160.0
2017-09-25 11:05:00,55.42,55.54,55.42,55.52,15990.0,39.6361,39.7219,39.6361,39.7076,15990.0
2017-09-25 11:10:00,55.5,55.56,55.46,55.52,22258.0,39.6933,39.7362,39.6647,39.7076,22258.0
2017-09-25 11:15:00,55.53,55.66,55.52,55.62,17514.0,39.7148,39.8078,39.7076,39.7792,17514.0
2017-09-25 11:20:00,55.61,55.61,55.51,55.54,9823.0,39.772,39.772,39.7005,39.7219,9823.0
2017-09-25 11:25:00,55.56,55.62,55.53,55.55,16429.0,39.7362,39.7792,39.7148,39.7291,16429.0
2017-09-25 11:30:00,55.53,55.55,55.46,55.53,20777.0,39.7148,39.7291,39.6647,39.7148,20777.0
2017-09-25 11:35:00,55.56,55.59,55.5,55.59,20623.0,39.7362,39.7577,39.6933,39.7577,20623.0
2017-09-25 11:40:00,55.6,55.62,55.57,55.6,26348.0,39.7648,39.7792,39.7434,39.7648,26348.0
2017-09-25 11:45:00,55.6,55.6,55.52,55.56,13183.0,39.7648,39.7648,39.7076,39.7362,13183.0
2017-09-25 11:50:00,55.55,55.66,55.55,55.66,12104.0,39.7291,39.8078,39.7291,39.8078,12104.0
2017-09-25 11:55:00,55.67,55.67,55.59,55.64,8396.0,39.8149,39.8149,39.7577,39.7935,8396.0
2017-09-25 12:00:00,55.63,55.63,55.58,55.59,7261.0,39.7863,39.7863,39.7505,39.7577,7261.0
2017-09-25 12:05:00,55.61,55.62,55.55,55.56,21673.0,39.772,39.7792,39.7291,39.7362,21673.0
2017-09-25 12:10:00,55.56,55.56,55.49,55.5,11601.0,39.7362,39.7362,39.6862,39.6933,11601.0
2017-09-25 12:15:00,55.49,55.52,55.47,55.48,11343.0,39.6862,39.7076,39.6719,39.679,11343.0
2017-09-25 12:20:00,55.48,55.57,55.47,55.52,11625.0,39.679,39.7434,39.6719,39.7076,11625.0
2017-09-25 12:25:00,55.52,55.55,55.51,55.54,11893.0,39.7076,39.7291,39.7005,39.7219,11893.0
2017-09-25 12:30:00,55.53,55.54,55.52,55.53,15072.0,39.7148,39.7219,39.7076,39.7148,15072.0
2017-09-25 12:35:00,55.51,55.61,55.51,55.6,16433.0,39.7005,39.772,39.7005,39.7648,16433.0
2017-09-25 12:40:00,55.62,55.7,55.62,55.7,8469.0,39.7792,39.8364,39.7792,39.8364,8469.0
2017-09-25 12:45:00,55.69,55.69,55.66,55.67,4081.0,39.8292,39.8292,39.8078,39.8149,4081.0
2017-09-25 12:50:00,55.66,55.68,55.64,55.64,10853.0,39.8078,39.8221,39.7935,39.7935,10853.0
2017-09-25 12:55:00,55.65,55.7,55.64,55.66,17586.0,39.8006,39.8364,39.7935,39.8078,17586.0
2017-09-25 13:00:00,55.67,55.71,55.66,55.7,19894.0,39.8149,39.8435,39.8078,39.8364,19894.0
2017-09-25 13:05:00,55.71,55.74,55.71,55.73,7483.0,39.8435,39.865,39.8435,39.8578,7483.0
2017-09-25 13:10:00,55.72,55.79,55.72,55.79,4381.0,39.8507,39.9007,39.8507,39.9007,4381.0
2017-09-25 13:15:00,55.79,55.84,55.78,55.82,7888.0,39.9007,39.9365,39.8936,39.9222,7888.0
2017-09-25 13:20:00,55.83,55.89,55.82,55.87,9797.0,39.9293,39.9723,39.9222,39.958,9797.0
2017-09-25 13:25:00,55.87,55.87,55.81,55.82,7913.0,39.958,39.958,39.915,39.9222,7913.0
2017-09-25 13:30:00,55.82,55.82,55.74,55.75,6436.0,39.9222,39.9222,39.865,39.8721,6436.0
2017-09-25 13:35:00,55.75,55.8,55.74,55.8,15190.0,39.8721,39.9079,39.865,39.9079,15190.0
2017-09-25 13:40:00,55.81,55.82,55.73,55.76,13064.0,39.915,39.9222,39.8578,39.8793,13064.0
2017-09-25 13:45:00,55.76,55.77,55.69,55.7,4958.0,39.8793,39.8864,39.8292,39.8364,4958.0
2017-09-25 13:50:00,55.69,55.72,55.69,55.71,8816.0,39.8292,39.8507,39.8292,39.8435,8816.0
2017-09-25 13:55:00,55.7,55.74,55.68,55.7,10484.0,39.8364,39.865,39.8221,39.8364,10484.0
2017-09-25 14:00:00,55.69,55.73,55.69,55.69,17475.0,39.8292,39.8578,39.8292,39.8292,17475.0
2017-09-25 14:05:00,55.68,55.7,55.66,55.67,10225.0,39.8221,39.8364,39.8078,39.8149,10225.0
2017-09-25 14:10:00,55.68,55.69,55.66,55.66,11068.0,39.8221,39.8292,39.8078,39.8078,11068.0
2017-09-25 14:15:00,55.66,55.7,55.63,55.64,15938.0,39.8078,39.8364,39.7863,39.7935,15938.0
2017-09-25 14:20:00,55.63,55.7,55.62,55.68,10270.0,39.7863,39.8364,39.7792,39.8221,10270.0
2017-09-25 14:25:00,55.67,55.67,55.63,55.66,12524.0,39.8149,39.8149,39.7863,39.8078,12524.0
2017-09-25 14:30:00,55.67,55.69,55.64,55.67,12682.0,39.8149,39.8292,39.7935,39.8149,12682.0
2017-09-25 14:35:00,55.67,55.67,55.62,55.63,18532.0,39.8149,39.8149,39.7792,39.7863,18532.0
2017-09-25 14:40:00,55.62,55.7,55.62,55.67,15925.0,39.7792,39.8364,39.7792,39.8149,15925.0
2017-09-25 14:45:00,55.68,55.7,55.67,55.7,13452.0,39.8221,39.8364,39.8149,39.8364,13452.0
2017-09-25 14:50:00,55.69,55.71,55.68,55.69,24135.0,39.8292,39.8435,39.8221,39.8292,24135.0
2017-09-25 14:55:00,55.7,55.73,55.68,55.7,42463.0,39.8364,39.8578,39.8221,39.8364,42463.0
2017-09-25 15:00:00,55.7,55.81,55.7,55.79,32675.0,39.8364,39.915,39.8364,39.9007,32675.0
2017-09-25 15:05:00,55.79,55.81,55.78,55.78,18885.0,39.9007,39.915,39.8936,39.8936,18885.0
2017-09-25 15:10:00,55.8,55.81,55.77,55.78,20592.0,39.9079,39.915,39.8864,39.8936,20592.0
2017-09-25 15:15:00,55.77,55.81,55.76,55.81,30264.0,39.8864,39.915,39.8793,39.915,30264.0
2017-09-25 15:20:00,55.8,55.83,55.8,55.83,7174.0,39.9079,39.9293,39.9079,39.9293,7174.0
2017-09-25 15:25:00,55.83,55.88,55.81,55.81,32720.0,39.9293,39.9651,39.915,39.915,32720.0
2017-09-25 15:30:00,55.82,55.82,55.75,55.78,29201.0,39.9222,39.9222,39.8721,39.8936,29201.0
2017-09-25 15:35:00,55.79,55.79,55.73,55.73,24568.0,39.9007,39.9007,39.8578,39.8578,24568.0
2017-09-25 15:40:00,55.72,55.73,55.62,55.63,44796.0,39.8507,39.8578,39.7792,39.7863,44796.0
2017-09-25 15:45:00,55.63,55.77,55.63,55.74,64930.0,39.7863,39.8864,39.7863,39.865,64930.0
2017-09-25 15:50:00,55.73,55.74,55.69,55.69,57848.0,39.8578,39.865,39.8292,39.8292,57848.0
2017-09-25 15:55:00,55.7,55.71,55.64,55.67,159337.0,39.8364,39.8435,39.7935,39.8149,159337.0
2017-09-26 09:30:00,55.85,55.9,55.61,55.87,75223.0,39.9436,39.9794,39.772,39.958,75223.0
2017-09-26 09:35:00,55.87,55.89,55.75,55.85,9505.0,39.958,39.9723,39.8721,39.9436,9505.0
2017-09-26 09:40:00,55.85,55.86,55.78,55.83,17402.0,39.9436,39.9508,39.8936,39.9293,17402.0
2017-09-26 09:45:00,55.81,55.86,55.79,55.81,13895.0,39.915,39.9508,39.9007,39.915,13895.0
2017-09-26 09:50:00,55.81,55.81,55.68,55.68,23195.0,39.915,39.915,39.8221,39.8221,23195.0
2017-09-26 09:55:00,55.68,55.77,55.6,55.77,23521.0,39.8221,39.8864,39.7648,39.8864,23521.0
2017-09-26 10:00:00,55.78,55.87,55.66,55.66,28992.0,39.8936,39.958,39.8078,39.8078,28992.0
2017-09-26 10:05:00,55.66,55.78,55.66,55.74,33564.0,39.8078,39.8936,39.8078,39.865,33564.0
2017-09-26 10:10:00,55.75,55.82,55.74,55.77,24103.0,39.8721,39.9222,39.865,39.8864,24103.0
2017-09-26 10:15:00,55.77,55.79,55.73,55.75,27772.0,39.8864,39.9007,39.8578,39.8721,27772.0
2017-09-26 10:20:00,55.75,55.76,55.67,55.68,13063.0,39.8721,39.8793,39.8149,39.8221,13063.0
2017-09-26 10:25:00,55.69,55.76,55.67,55.76,16069.0,39.8292,39.8793,39.8149,39.8793,16069.0
2017-09-26 10:30:00,55.75,55.76,55.69,55.71,19968.0,39.8721,39.8793,39.8292,39.8435,19968.0
2017-09-26 10:35:00,55.72,55.75,55.68,55.75,17708.0,39.8507,39.8721,39.8221,39.8721,17708.0
2017-09-26 10:40:00,55.75,55.77,55.73,55.75,20716.0,39.8721,39.8864,39.8578,39.8721,20716.0
2017-09-26 10:45:00,55.75,55.78,55.74,55.75,35078.0,39.8721,39.8936,39.865,39.8721,35078.0
2017-09-26 10:50:00,55.76,55.84,55.75,55.79,5940.0,39.8793,39.9365,39.8721,39.9007,5940.0
2017-09-26 10:55:00,55.8,55.82,55.76,55.82,12275.0,39.9079,39.9222,39.8793,39.9222,12275.0
2017-09-26 11:00:00,55.81,55.84,55.81,55.83,14303.0,39.915,39.9365,39.915,39.9293,14303.0
2017-09-26 11:05:00,55.85,55.9,55.84,55.9,13229.0,39.9436,39.9794,39.9365,39.9794,13229.0
2017-09-26 11:10:00,55.91,55.95,55.89,55.95,11409.0,39.9866,40.0152,39.9723,40.0152,11409.0
2017-09-26 11:15:00,55.93,55.97,55.92,55.96,11282.0,40.0009,40.0295,39.9937,40.0223,11282.0
2017-09-26 11:20:00,55.96,56.04,55.96,56.03,20849.0,40.0223,40.0795,40.0223,40.0724,20849.0
2017-09-26 11:25:00,56.04,56.05,55.94,55.94,19279.0,40.0795,40.0867,40.008,40.008,19279.0
2017-09-26 11:30:00,55.94,55.95,55.89,55.92,6553.0,40.008,40.0152,39.9723,39.9937,6553.0
2017-09-26 11:35:00,55.91,55.93,55.9,55.93,4610.0,39.9866,40.0009,39.9794,40.0009,4610.0
2017-09-26 11:40:00,55.93,55.95,55.91,55.92,5865.0,40.0009,40.0152,39.9866,39.9937,5865.0
2017-09-26 11:45:00,55.93,55.98,55.92,55.98,3590.0,40.0009,40.0366,39.9937,40.0366,3590.0
2017-09-26 11:50:00,55.98,56.0,55.88,55.9,14691.0,40.0366,40.0509,39.9651,39.9794,14691.0
2017-09-26 11:55:00,55.92,56.03,55.92,56.03,9095.0,39.9937,40.0724,39.9937,40.0724,9095.0
2017-09-26 12:00:00,56.04,56.05,56.03,56.04,5318.0,40.0795,40.0867,40.0724,40.0795,5318.0
2017-09-26 12:05:00,56.03,56.07,56.03,56.06,6645.0,40.0724,40.101,40.0724,40.0938,6645.0
2017-09-26 12:10:00,56.05,56.08,56.0,56.03,9809.0,40.0867,40.1081,40.0509,40.0724,9809.0
2017-09-26 12:15:00,56.03,56.03,56.01,56.02,2804.0,40.0724,40.0724,40.0581,40.0652,2804.0
2017-09-26 12:20:00,56.02,56.04,56.01,56.02,11792.0,40.0652,40.0795,40.0581,40.0652,11792.0
2017-09-26 12:25:00,56.01,56.05,55.99,56.02,8123.0,40.0581,40.0867,40.0438,40.0652,8123.0
2017-09-26 12:30:00,56.04,56.04,56.0,56.01,5427.0,40.0795,40.0795,40.0509,40.0581,5427.0
2017-09-26 12:35:00,56.01,56.03,55.98,55.98,4904.0,40.0581,40.0724,40.0366,40.0366,4904.0
2017-09-26 12:40:00,55.98,56.04,55.98,56.02,6062.0,40.0366,40.0795,40.0366,40.0652,6062.0
2017-09-26 12:45:00,56.03,56.03,55.96,56.02,6077.0,40.0724,40.0724,40.0223,40.0652,6077.0
2017-09-26 12:50:00,56.01,56.06,56.01,56.02,5985.0,40.0581,40.0938,40.0581,40.0652,5985.0
2017-09-26 12:55:00,56.02,56.05,55.96,56.0,42568.0,40.0652,40.0867,40.0223,40.0509,42568.0
2017-09-26 13:00:00,56.0,56.02,55.99,56.01,9052.0,40.0509,40.0652,40.0438,40.0581,9052.0
2017-09-26 13:05:00,56.01,56.02,56.0,56.01,2914.0,40.0581,40.0652,40.0509,40.0581,2914.0
2017-09-26 13:10:00,56.02,56.04,56.0,56.02,9261.0,40.0652,40.0795,40.0509,40.0652,9261.0
2017-09-26 13:15:00,56.02,56.03,56.0,56.02,7457.0,40.0652,40.0724,40.0509,40.0652,7457.0
2017-09-26 13:20:00,56.03,56.04,56.01,56.01,11311.0,40.0724,40.0795,40.0581,40.0581,11311.0
2017-09-26 13:25:00,56.02,56.02,55.99,56.0,3695.0,40.0652,40.0652,40.0438,40.0509,3695.0
2017-09-26 13:30:00,56.02,56.03,56.0,56.01,4702.0,40.0652,40.0724,40.0509,40.0581,4702.0
2017-09-26 13:35:00,56.02,56.03,55.98,56.0,5291.0,40.0652,40.0724,40.0366,40.0509,5291.0
2017-09-26 13:40:00,56.0,56.05,56.0,56.05,3156.0,40.0509,40.0867,40.0509,40.0867,3156.0
2017-09-26 13:45:00,56.04,56.07,56.02,56.05,6066.0,40.0795,40.101,40.0652,40.0867,6066.0
2017-09-26 13:50:00,56.05,56.14,56.04,56.14,7957.0,40.0867,40.1511,40.0795,40.1511,7957.0
2017-09-26 13:55:00,56.13,56.15,56.11,56.13,14279.0,40.1439,40.1582,40.1296,40.1439,14279.0
2017-09-26 14:00:00,56.13,56.13,56.07,56.11,11602.0,40.1439,40.1439,40.101,40.1296,11602.0
2017-09-26 14:05:00,56.12,56.13,56.08,56.11,13886.0,40.1367,40.1439,40.1081,40.1296,13886.0
2017-09-26 14:10:00,56.11,56.12,56.07,56.07,9776.0,40.1296,40.1367,40.101,40.101,9776.0
2017-09-26 14:15:00,56.05,56.07,56.04,56.07,7940.0,40.0867,40.101,40.0795,40.101,7940.0
2017-09-26 14:20:00,56.07,56.1,56.06,56.06,8400.0,40.101,40.1224,40.0938,40.0938,8400.0
2017-09-26 14:25:00,56.07,56.07,56.04,56.05,10602.0,40.101,40.101,40.0795,40.0867,10602.0
2017-09-26 14:30:00,56.06,56.06,56.03,56.04,8893.0,40.0938,40.0938,40.0724,40.0795,8893.0
2017-09-26 14:35:00,56.04,56.06,56.02,56.05,14549.0,40.0795,40.0938,40.0652,40.0867,14549.0
2017-09-26 14:40:00,56.05,56.07,56.04,56.05,18187.0,40.0867,40.101,40.0795,40.0867,18187.0
2017-09-26 14:45:00,56.05,56.12,56.05,56.08,8122.0,40.0867,40.1367,40.0867,40.1081,8122.0
2017-09-26 14:50:00,56.08,56.13,56.08,56.11,7442.0,40.1081,40.1439,40.1081,40.1296,7442.0
2017-09-26 14:55:00,56.12,56.13,56.03,56.03,8450.0,40.1367,40.1439,40.0724,40.0724,8450.0
2017-09-26 15:00:00,56.03,56.09,56.01,56.05,20092.0,40.0724,40.1153,40.0581,40.0867,20092.0
2017-09-26 15:05:00,56.05,56.1,56.05,56.08,6552.0,40.0867,40.1224,40.0867,40.1081,6552.0
2017-09-26 15:10:00,56.08,56.09,56.07,56.09,8542.0,40.1081,40.1153,40.101,40.1153,8542.0
2017-09-26 15:15:00,56.09,56.09,56.05,56.06,21896.0,40.1153,40.1153,40.0867,40.0938,21896.0
2017-09-26 15:20:00,56.05,56.05,56.01,56.04,13265.0,40.0867,40.0867,40.0581,40.0795,13265.0
2017-09-26 15:25:00,56.03,56.04,56.02,56.04,13982.0,40.0724,40.0795,40.0652,40.0795,13982.0
2017-09-26 15:30:00,56.05,56.06,56.04,56.05,10445.0,40.0867,40.0938,40.0795,40.0867,10445.0
2017-09-26 15:35:00,56.05,56.09,56.04,56.05,18676.0,40.0867,40.1153,40.0795,40.0867,18676.0
2017-09-26 15:40:00,56.05,56.06,55.97,55.98,39205.0,40.0867,40.0938,40.0295,40.0366,39205.0
2017-09-26 15:45:00,55.97,56.0,55.95,55.98,67821.0,40.0295,40.0509,40.0152,40.0366,67821.0
2017-09-26 15:50:00,55.97,56.0,55.93,55.94,66459.0,40.0295,40.0509,40.0009,40.008,66459.0
2017-09-26 15:55:00,55.93,55.94,55.87,55.9,146747.0,40.0009,40.008,39.958,39.9794,146747.0
2017-09-27 09:30:00,56.15,56.43,56.12,56.41,38512.0,40.1582,40.3585,40.1367,40.3442,38512.0
2017-09-27 09:35:00,56.41,56.41,56.22,56.26,11528.0,40.3442,40.3442,40.2083,40.2369,11528.0
2017-09-27 09:40:00,56.26,56.26,56.18,56.23,25274.0,40.2369,40.2369,40.1797,40.2154,25274.0
2017-09-27 09:45:00,56.26,56.42,56.24,56.39,32185.0,40.2369,40.3513,40.2226,40.3299,32185.0
2017-09-27 09:50:00,56.4,56.47,56.36,56.47,26538.0,40.337,40.3871,40.3084,40.3871,26538.0
2017-09-27 09:55:00,56.46,56.51,56.44,56.45,12002.0,40.3799,40.4157,40.3656,40.3728,12002.0
2017-09-27 10:00:00,56.47,56.54,56.46,56.53,6386.0,40.3871,40.4371,40.3799,40.43,6386.0
2017-09-27 10:05:00,56.54,56.58,56.53,56.58,7900.0,40.4371,40.4657,40.43,40.4657,7900.0
2017-09-27 10:10:00,56.57,56.62,56.55,56.57,50285.0,40.4586,40.4943,40.4443,40.4586,50285.0
2017-09-27 10:15:00,56.57,56.59,56.47,56.47,8901.0,40.4586,40.4729,40.3871,40.3871,8901.0
2017-09-27 10:20:00,56.45,56.47,56.43,56.47,5567.0,40.3728,40.3871,40.3585,40.3871,5567.0
2017-09-27 10:25:00,56.47,56.48,56.32,56.39,16466.0,40.3871,40.3942,40.2798,40.3299,16466.0
2017-09-27 10:30:00,56.38,56.44,56.36,56.43,10170.0,40.3227,40.3656,40.3084,40.3585,10170.0
2017-09-27 10:35:00,56.43,56.45,56.35,56.35,46949.0,40.3585,40.3728,40.3012,40.3012,46949.0
2017-09-27 10:40:00,56.36,56.37,56.32,56.37,12396.0,40.3084,40.3155,40.2798,40.3155,12396.0
2017-09-27 10:45:00,56.39,56.41,56.32,56.34,16124.0,40.3299,40.3442,40.2798,40.2941,16124.0
2017-09-27 10:50:00,56.35,56.35,56.23,56.25,19092.0,40.3012,40.3012,40.2154,40.2297,19092.0
2017-09-27 10:55:00,56.23,56.26,56.17,56.2,12415.0,40.2154,40.2369,40.1725,40.194,12415.0
2017-09-27 11:00:00,56.18,56.28,56.18,56.27,10692.0,40.1797,40.2512,40.1797,40.244,10692.0
2017-09-27 11:05:00,56.27,56.3,56.22,56.3,18636.0,40.244,40.2655,40.2083,40.2655,18636.0
2017-09-27 11:10:00,56.27,56.29,56.02,56.02,11518.0,40.244,40.2583,40.0652,40.0652,11518.0
2017-09-27 11:15:00,56.04,56.09,55.99,56.08,9855.0,40.0795,40.1153,40.0438,40.1081,9855.0
2017-09-27 11:20:00,56.08,56.08,56.03,56.08,14228.0,40.1081,40.1081,40.0724,40.1081,14228.0
2017-09-27 11:25:00,56.07,56.11,56.0,56.09,21475.0,40.101,40.1296,40.0509,40.1153,21475.0
2017-09-27 11:30:00,56.12,56.24,56.11,56.2,12494.0,40.1367,40.2226,40.1296,40.194,12494.0
2017-09-27 11:35:00,56.22,56.28,56.17,56.25,15525.0,40.2083,40.2512,40.1725,40.2297,15525.0
2017-09-27 11:40:00,56.25,56.3,56.25,56.3,6751.0,40.2297,40.2655,40.2297,40.2655,6751.0
2017-09-27 11:45:00,56.29,56.35,56.26,56.31,29522.0,40.2583,40.3012,40.2369,40.2726,29522.0
2017-09-27 11:50:00,56.31,56.42,56.3,56.41,6134.0,40.2726,40.3513,40.2655,40.3442,6134.0
2017-09-27 11:55:00,56.4,56.4,56.32,56.34,14164.0,40.337,40.337,40.2798,40.2941,14164.0
2017-09-27 12:00:00,56.35,56.4,56.34,56.4,10371.0,40.3012,40.337,40.2941,40.337,10371.0
2017-09-27 12:05:00,56.4,56.42,56.38,56.4,8859.0,40.337,40.3513,40.3227,40.337,8859.0
2017-09-27 12:10:00,56.4,56.41,56.21,56.23,81303.0,40.337,40.3442,40.2011,40.2154,81303.0
2017-09-27 12:15:00,56.23,56.28,56.16,56.27,43748.0,40.2154,40.2512,40.1654,40.244,43748.0
2017-09-27 12:20:00,56.28,56.28,56.2,56.21,17209.0,40.2512,40.2512,40.194,40.2011,17209.0
2017-09-27 12:25:00,56.2,56.29,56.2,56.27,18738.0,40.194,40.2583,40.194,40.244,18738.0
2017-09-27 12:30:00,56.27,56.27,56.23,56.26,7865.0,40.244,40.244,40.2154,40.2369,7865.0
2017-09-27 12:35:00,56.25,56.3,56.23,56.26,4552.0,40.2297,40.2655,40.2154,40.2369,4552.0
2017-09-27 12:40:00,56.29,56.33,56.29,56.31,4523.0,40.2583,40.2869,40.2583,40.2726,4523.0
2017-09-27 12:45:00,56.33,56.34,56.31,56.33,9500.0,40.2869,40.2941,40.2726,40.2869,9500.0
2017-09-27 12:50:00,56.34,56.34,56.25,56.28,23912.0,40.2941,40.2941,40.2297,40.2512,23912.0
2017-09-27 12:55:00,56.28,56.35,56.26,56.34,17033.0,40.2512,40.3012,40.2369,40.2941,17033.0
2017-09-27 13:00:00,56.33,56.39,56.32,56.35,29079.0,40.2869,40.3299,40.2798,40.3012,29079.0
2017-09-27 13:05:00,56.36,56.39,56.35,56.35,14857.0,40.3084,40.3299,40.3012,40.3012,14857.0
2017-09-27 13:10:00,56.36,56.38,56.33,56.35,13548.0,40.3084,40.3227,40.2869,40.3012,13548.0
2017-09-27 13:15:00,56.37,56.38,56.33,56.34,18365.0,40.3155,40.3227,40.2869,40.2941,18365.0
2017-09-27 13:20:00,56.36,56.37,56.29,56.31,22402.0,40.3084,40.3155,40.2583,40.2726,22402.0
2017-09-27 13:25:00,56.32,56.34,56.28,56.29,13962.0,40.2798,40.2941,40.2512,40.2583,13962.0
2017-09-27 13:30:00,56.3,56.32,56.27,56.29,3209.0,40.2655,40.2798,40.244,40.2583,3209.0
2017-09-27 13:35:00,56.32,56.34,56.3,56.34,10447.0,40.2798,40.2941,40.2655,40.2941,10447.0
2017-09-27 13:40:00,56.34,56.37,56.33,56.36,5496.0,40.2941,40.3155,40.2869,40.3084,5496.0
2017-09-27 13:45:00,56.35,56.38,56.29,56.32,63421.0,40.3012,40.3227,40.2583,40.2798,63421.0
2017-09-27 13:50:00,56.32,56.46,56.32,56.44,79271.0,40.2798,40.3799,40.2798,40.3656,79271.0
2017-09-27 13:55:00,56.44,56.48,56.43,56.47,6398.0,40.3656,40.3942,40.3585,40.3871,6398.0
2017-09-27 14:00:00,56.48,56.59,56.47,56.56,37188.0,40.3942,40.4729,40.3871,40.4514,37188.0
2017-09-27 14:05:00,56.57,56.58,56.55,56.58,13459.0,40.4586,40.4657,40.4443,40.4657,13459.0
2017-09-27 14:10:00,56.58,56.74,56.58,56.74,23757.0,40.4657,40.5802,40.4657,40.5802,23757.0
2017-09-27 14:15:00,56.73,56.78,56.7,56.74,26182.0,40.573,40.6088,40.5516,40.5802,26182.0
2017-09-27 14:20:00,56.73,56.76,56.68,56.69,7019.0,40.573,40.5945,40.5373,40.5444,7019.0
2017-09-27 14:25:00,56.7,56.73,56.69,56.71,10350.0,40.5516,40.573,40.5444,40.5587,10350.0
2017-09-27 14:30:00,56.71,56.76,56.71,56.75,11116.0,40.5587,40.5945,40.5587,40.5873,11116.0
2017-09-27 14:35:00,56.75,56.77,56.73,56.74,10764.0,40.5873,40.6016,40.573,40.5802,10764.0
2017-09-27 14:40:00,56.74,56.74,56.7,56.7,12158.0,40.5802,40.5802,40.5516,40.5516,12158.0
2017-09-27 14:45:00,56.7,56.72,56.69,56.72,10477.0,40.5516,40.5659,40.5444,40.5659,10477.0
2017-09-27 14:50:00,56.73,56.76,56.71,56.76,20035.0,40.573,40.5945,40.5587,40.5945,20035.0
2017-09-27 14:55:00,56.76,56.82,56.75,56.82,12050.0,40.5945,40.6374,40.5873,40.6374,12050.0
2017-09-27 15:00:00,56.81,56.86,56.81,56.85,19233.0,40.6302,40.666,40.6302,40.6588,19233.0
2017-09-27 15:05:00,56.84,56.85,56.8,56.82,25025.0,40.6517,40.6588,40.6231,40.6374,25025.0
2017-09-27 15:10:00,56.82,56.84,56.8,56.81,20280.0,40.6374,40.6517,40.6231,40.6302,20280.0
2017-09-27 15:15:00,56.8,56.81,56.7,56.7,22214.0,40.6231,40.6302,40.5516,40.5516,22214.0
2017-09-27 15:20:00,56.71,56.73,56.67,56.73,24524.0,40.5587,40.573,40.5301,40.573,24524.0
2017-09-27 15:25:00,56.73,56.73,56.69,56.7,51686.0,40.573,40.573,40.5444,40.5516,51686.0
2017-09-27 15:30:00,56.7,56.78,56.69,56.75,26239.0,40.5516,40.6088,40.5444,40.5873,26239.0
2017-09-27 15:35:00,56.74,56.74,56.68,56.71,35354.0,40.5802,40.5802,40.5373,40.5587,35354.0
2017-09-27 15:40:00,56.72,56.73,56.69,56.7,38893.0,40.5659,40.573,40.5444,40.5516,38893.0
2017-09-27 15:45:00,56.69,56.7,56.61,56.62,38150.0,40.5444,40.5516,40.4872,40.4943,38150.0
2017-09-27 15:50:00,56.62,56.69,56.6,56.68,60529.0,40.4943,40.5444,40.48,40.5373,60529.0
2017-09-27 15:55:00,56.67,56.69,56.63,56.66,103349.0,40.5301,40.5444,40.5015,40.523,103349.0
2017-09-28 09:30:00,56.54,56.79,56.54,56.76,23151.0,40.4371,40.6159,40.4371,40.5945,23151.0
2017-09-28 09:35:00,56.76,57.06,56.76,57.02,15497.0,40.5945,40.809,40.5945,40.7804,15497.0
2017-09-28 09:40:00,57.0,57.09,56.98,57.05,12890.0,40.7661,40.8305,40.7518,40.8019,12890.0
2017-09-28 09:45:00,57.02,57.05,56.93,57.04,11946.0,40.7804,40.8019,40.7161,40.7947,11946.0
2017-09-28 09:50:00,57.02,57.08,56.97,57.0,14348.0,40.7804,40.8233,40.7447,40.7661,14348.0
2017-09-28 09:55:00,56.96,57.07,56.96,57.03,21160.0,40.7375,40.8162,40.7375,40.7876,21160.0
2017-09-28 10:00:00,57.04,57.08,56.92,56.98,18449.0,40.7947,40.8233,40.7089,40.7518,18449.0
2017-09-28 10:05:00,56.97,57.06,56.95,57.03,82176.0,40.7447,40.809,40.7304,40.7876,82176.0
2017-09-28 10:10:00,57.04,57.06,56.92,56.93,122129.0,40.7947,40.809,40.7089,40.7161,122129.0
2017-09-28 10:15:00,56.92,56.92,56.59,56.73,52113.0,40.7089,40.7089,40.4729,40.573,52113.0
2017-09-28 10:20:00,56.74,56.75,56.68,56.71,9103.0,40.5802,40.5873,40.5373,40.5587,9103.0
2017-09-28 10:25:00,56.71,56.81,56.7,56.78,12255.0,40.5587,40.6302,40.5516,40.6088,12255.0
2017-09-28 10:30:00,56.79,56.79,56.65,56.7,27152.0,40.6159,40.6159,40.5158,40.5516,27152.0
2017-09-28 10:35:00,56.69,56.71,56.67,56.71,11681.0,40.5444,40.5587,40.5301,40.5587,11681.0
2017-09-28 10:40:00,56.7,56.73,56.63,56.67,15538.0,40.5516,40.573,40.5015,40.5301,15538.0
2017-09-28 10:45:00,56.67,56.73,56.67,56.72,11959.0,40.5301,40.573,40.5301,40.5659,11959.0
2017-09-28 10:50:00,56.7,56.72,56.68,56.68,8826.0,40.5516,40.5659,40.5373,40.5373,8826.0
2017-09-28 10:55:00,56.69,56.75,56.66,56.68,18569.0,40.5444,40.5873,40.523,40.5373,18569.0
2017-09-28 11:00:00,56.69,56.71,56.69,56.71,6755.0,40.5444,40.5587,40.5444,40.5587,6755.0
2017-09-28 11:05:00,56.71,56.71,56.65,56.66,18292.0,40.5587,40.5587,40.5158,40.523,18292.0
2017-09-28 11:10:00,56.66,56.75,56.66,56.74,9023.0,40.523,40.5873,40.523,40.5802,9023.0
2017-09-28 11:15:00,56.74,56.75,56.69,56.71,25026.0,40.5802,40.5873,40.5444,40.5587,25026.0
2017-09-28 11:20:00,56.73,56.76,56.73,56.73,6511.0,40.573,40.5945,40.573,40.573,6511.0
2017-09-28 11:25:00,56.74,56.82,56.74,56.82,7439.0,40.5802,40.6374,40.5802,40.6374,7439.0
2017-09-28 11:30:00,56.82,56.85,56.8,56.83,17841.0,40.6374,40.6588,40.6231,40.6445,17841.0
2017-09-28 11:35:00,56.83,56.89,56.82,56.88,10074.0,40.6445,40.6874,40.6374,40.6803,10074.0
2017-09-28 11:40:00,56.88,56.92,56.88,56.9,15839.0,40.6803,40.7089,40.6803,40.6946,15839.0
2017-09-28 11:45:00,56.9,56.91,56.84,56.84,9605.0,40.6946,40.7018,40.6517,40.6517,9605.0
2017-09-28 11:50:00,56.82,56.83,56.8,56.81,9776.0,40.6374,40.6445,40.6231,40.6302,9776.0
2017-09-28 11:55:00,56.82,56.83,56.8,56.82,12536.0,40.6374,40.6445,40.6231,40.6374,12536.0
2017-09-28 12:00:00,56.82,56.83,56.8,56.83,7671.0,40.6374,40.6445,40.6231,40.6445,7671.0
2017-09-28 12:05:00,56.84,56.87,56.84,56.87,9922.0,40.6517,40.6731,40.6517,40.6731,9922.0
2017-09-28 12:10:00,56.87,56.91,56.87,56.91,5470.0,40.6731,40.7018,40.6731,40.7018,5470.0
2017-09-28 12:15:00,56.91,56.93,56.89,56.9,18597.0,40.7018,40.7161,40.6874,40.6946,18597.0
2017-09-28 12:20:00,56.89,56.91,56.8,56.81,17775.0,40.6874,40.7018,40.6231,40.6302,17775.0
2017-09-28 12:25:00,56.8,56.84,56.78,56.84,6646.0,40.6231,40.6517,40.6088,40.6517,6646.0
2017-09-28 12:30:00,56.84,56.9,56.83,56.86,13769.0,40.6517,40.6946,40.6445,40.666,13769.0
2017-09-28 12:35:00,56.86,56.86,56.81,56.81,5651.0,40.666,40.666,40.6302,40.6302,5651.0
2017-09-28 12:40:00,56.81,56.81,56.74,56.74,8450.0,40.6302,40.6302,40.5802,40.5802,8450.0
2017-09-28 12:45:00,56.74,56.78,56.74,56.77,7548.0,40.5802,40.6088,40.5802,40.6016,7548.0
2017-09-28 12:50:00,56.78,56.83,56.78,56.8,6637.0,40.6088,40.6445,40.6088,40.6231,6637.0
2017-09-28 12:55:00,56.81,56.84,56.81,56.84,8916.0,40.6302,40.6517,40.6302,40.6517,8916.0
2017-09-28 13:00:00,56.83,56.87,56.83,56.87,3030.0,40.6445,40.6731,40.6445,40.6731,3030.0
2017-09-28 13:05:00,56.89,56.93,56.88,56.93,9682.0,40.6874,40.7161,40.6803,40.7161,9682.0
2017-09-28 13:10:00,56.92,56.97,56.92,56.97,7514.0,40.7089,40.7447,40.7089,40.7447,7514.0
2017-09-28 13:15:00,56.97,57.0,56.97,56.98,6743.0,40.7447,40.7661,40.7447,40.7518,6743.0
2017-09-28 13:20:00,56.97,56.98,56.95,56.95,12382.0,40.7447,40.7518,40.7304,40.7304,12382.0
2017-09-28 13:25:00,56.95,56.96,56.87,56.88,8573.0,40.7304,40.7375,40.6731,40.6803,8573.0
2017-09-28 13:30:00,56.88,56.89,56.87,56.89,10304.0,40.6803,40.6874,40.6731,40.6874,10304.0
2017-09-28 13:35:00,56.89,56.92,56.89,56.91,6294.0,40.6874,40.7089,40.6874,40.7018,6294.0
2017-09-28 13:40:00,56.91,56.93,56.9,56.91,12365.0,40.7018,40.7161,40.6946,40.7018,12365.0
2017-09-28 13:45:00,56.9,56.91,56.89,56.9,9448.0,40.6946,40.7018,40.6874,40.6946,9448.0
2017-09-28 13:50:00,56.91,56.91,56.88,56.9,13519.0,40.7018,40.7018,40.6803,40.6946,13519.0
2017-09-28 13:55:00,56.9,56.92,56.89,56.9,11620.0,40.6946,40.7089,40.6874,40.6946,11620.0
2017-09-28 14:00:00,56.9,56.91,56.89,56.9,8434.0,40.6946,40.7018,40.6874,40.6946,8434.0
2017-09-28 14:05:00,56.89,56.91,56.89,56.9,8024.0,40.6874,40.7018,40.6874,40.6946,8024.0
2017-09-28 14:10:00,56.9,56.91,56.9,56.9,7878.0,40.6946,40.7018,40.6946,40.6946,7878.0
2017-09-28 14:15:00,56.91,56.93,56.9,56.92,17335.0,40.7018,40.7161,40.6946,40.7089,17335.0
2017-09-28 14:20:00,56.93,56.97,56.92,56.95,11886.0,40.7161,40.7447,40.7089,40.7304,11886.0
2017-09-28 14:25:00,56.96,57.0,56.95,56.98,15267.0,40.7375,40.7661,40.7304,40.7518,15267.0
2017-09-28 14:30:00,56.98,56.98,56.94,56.97,12045.0,40.7518,40.7518,40.7232,40.7447,12045.0
2017-09-28 14:35:00,56.97,56.97,56.96,56.97,9863.0,40.7447,40.7447,40.7375,40.7447,9863.0
2017-09-28 14:40:00,56.97,56.97,56.87,56.87,13213.0,40.7447,40.7447,40.6731,40.6731,13213.0
2017-09-28 14:45:00,56.87,56.89,56.87,56.88,9501.0,40.6731,40.6874,40.6731,40.6803,9501.0
2017-09-28 14:50:00,56.89,56.96,56.89,56.95,8448.0,40.6874,40.7375,40.6874,40.7304,8448.0
2017-09-28 14:55:00,56.95,56.97,56.95,56.95,6946.0,40.7304,40.7447,40.7304,40.7304,6946.0
2017-09-28 15:00:00,56.96,56.98,56.95,56.97,23618.0,40.7375,40.7518,40.7304,40.7447,23618.0
2017-09-28 15:05:00,56.96,56.97,56.95,56.97,15416.0,40.7375,40.7447,40.7304,40.7447,15416.0
2017-09-28 15:10:00,56.97,56.98,56.96,56.98,13244.0,40.7447,40.7518,40.7375,40.7518,13244.0
2017-09-28 15:15:00,56.98,57.0,56.97,56.97,22453.0,40.7518,40.7661,40.7447,40.7447,22453.0
2017-09-28 15:20:00,56.98,56.98,56.92,56.92,22949.0,40.7518,40.7518,40.7089,40.7089,22949.0
2017-09-28 15:25:00,56.93,56.95,56.87,56.94,19803.0,40.7161,40.7304,40.6731,40.7232,19803.0
2017-09-28 15:30:00,56.94,56.94,56.89,56.92,25960.0,40.7232,40.7232,40.6874,40.7089,25960.0
2017-09-28 15:35:00,56.91,56.92,56.89,56.9,15240.0,40.7018,40.7089,40.6874,40.6946,15240.0
2017-09-28 15:40:00,56.9,56.93,56.85,56.85,41719.0,40.6946,40.7161,40.6588,40.6588,41719.0
2017-09-28 15:45:00,56.85,56.89,56.84,56.88,29926.0,40.6588,40.6874,40.6517,40.6803,29926.0
2017-09-28 15:50:00,56.87,56.88,56.86,56.86,44390.0,40.6731,40.6803,40.666,40.666,44390.0
2017-09-28 15:55:00,56.86,56.87,56.85,56.87,111158.0,40.666,40.6731,40.6588,40.6731,111158.0
2017-09-29 09:30:00,56.77,56.77,56.44,56.6,20656.0,40.6016,40.6016,40.3656,40.48,20656.0
2017-09-29 09:35:00,56.68,56.7,56.56,56.7,18573.0,40.5373,40.5516,40.4514,40.5516,18573.0
2017-09-29 09:40:00,56.66,56.81,56.66,56.77,6087.0,40.523,40.6302,40.523,40.6016,6087.0
2017-09-29 09:45:00,56.78,56.89,56.77,56.87,6348.0,40.6088,40.6874,40.6016,40.6731,6348.0
2017-09-29 09:50:00,56.84,56.88,56.74,56.84,10679.0,40.6517,40.6803,40.5802,40.6517,10679.0
2017-09-29 09:55:00,56.84,56.89,56.84,56.88,6222.0,40.6517,40.6874,40.6517,40.6803,6222.0
2017-09-29 10:00:00,56.88,56.88,56.75,56.83,19031.0,40.6803,40.6803,40.5873,40.6445,19031.0
2017-09-29 10:05:00,56.81,56.92,56.81,56.87,10220.0,40.6302,40.7089,40.6302,40.6731,10220.0
2017-09-29 10:10:00,56.82,56.87,56.79,56.86,20557.0,40.6374,40.6731,40.6159,40.666,20557.0
2017-09-29 10:15:00,56.87,56.89,56.77,56.84,10341.0,40.6731,40.6874,40.6016,40.6517,10341.0
2017-09-29 10:20:00,56.8,56.86,56.8,56.86,3020.0,40.6231,40.666,40.6231,40.666,3020.0
2017-09-29 10:25:00,56.85,56.92,56.81,56.84,13471.0,40.6588,40.7089,40.6302,40.6517,13471.0
2017-09-29 10:30:00,56.85,56.92,56.81,56.92,9278.0,40.6588,40.7089,40.6302,40.7089,9278.0
2017-09-29 10:35:00,56.93,56.99,56.93,56.96,8813.0,40.7161,40.759,40.7161,40.7375,8813.0
2017-09-29 10:40:00,56.97,56.99,56.95,56.97,7196.0,40.7447,40.759,40.7304,40.7447,7196.0
2017-09-29 10:45:00,56.98,57.01,56.94,56.95,16956.0,40.7518,40.7733,40.7232,40.7304,16956.0
2017-09-29 10:50:00,56.95,57.03,56.94,57.01,5922.0,40.7304,40.7876,40.7232,40.7733,5922.0
2017-09-29 10:55:00,57.0,57.02,56.93,56.93,24446.0,40.7661,40.7804,40.7161,40.7161,24446.0
2017-09-29 11:00:00,56.92,56.93,56.83,56.85,7866.0,40.7089,40.7161,40.6445,40.6588,7866.0
2017-09-29 11:05:00,56.85,56.89,56.79,56.79,4958.0,40.6588,40.6874,40.6159,40.6159,4958.0
2017-09-29 11:10:00,56.78,56.79,56.74,56.74,4290.0,40.6088,40.6159,40.5802,40.5802,4290.0
2017-09-29 11:15:00,56.73,56.79,56.73,56.78,4100.0,40.573,40.6159,40.573,40.6088,4100.0
2017-09-29 11:20:00,56.77,56.83,56.77,56.81,3110.0,40.6016,40.6445,40.6016,40.6302,3110.0
2017-09-29 11:25:00,56.83,56.87,56.83,56.83,3269.0,40.6445,40.6731,40.6445,40.6445,3269.0
2017-09-29 11:30:00,56.83,56.87,56.83,56.87,3617.0,40.6445,40.6731,40.6445,40.6731,3617.0
2017-09-29 11:35:00,56.87,56.91,56.85,56.87,2761.0,40.6731,40.7018,40.6588,40.6731,2761.0
2017-09-29 11:40:00,56.86,56.87,56.84,56.87,5765.0,40.666,40.6731,40.6517,40.6731,5765.0
2017-09-29 11:45:00,56.87,56.9,56.84,56.84,8583.0,40.6731,40.6946,40.6517,40.6517,8583.0
2017-09-29 11:50:00,56.86,56.89,56.84,56.86,4364.0,40.666,40.6874,40.6517,40.666,4364.0
2017-09-29 11:55:00,56.86,56.92,56.86,56.87,5725.0,40.666,40.7089,40.666,40.6731,5725.0
2017-09-29 12:00:00,56.87,56.88,56.81,56.81,3136.0,40.6731,40.6803,40.6302,40.6302,3136.0
2017-09-29 12:05:00,56.82,56.89,56.81,56.88,2818.0,40.6374,40.6874,40.6302,40.6803,2818.0
2017-09-29 12:10:00,56.88,56.88,56.82,56.83,4683.0,40.6803,40.6803,40.6374,40.6445,4683.0
2017-09-29 12:15:00,56.84,56.88,56.83,56.88,3467.0,40.6517,40.6803,40.6445,40.6803,3467.0
2017-09-29 12:20:00,56.88,56.88,56.83,56.83,10155.0,40.6803,40.6803,40.6445,40.6445,10155.0
2017-09-29 12:25:00,56.83,56.87,56.82,56.86,14811.0,40.6445,40.6731,40.6374,40.666,14811.0
2017-09-29 12:30:00,56.85,56.86,56.8,56.83,4832.0,40.6588,40.666,40.6231,40.6445,4832.0
2017-09-29 12:35:00,56.83,56.86,56.81,56.85,9343.0,40.6445,40.666,40.6302,40.6588,9343.0
2017-09-29 12:40:00,56.84,56.85,56.82,56.85,3518.0,40.6517,40.6588,40.6374,40.6588,3518.0
2017-09-29 12:45:00,56.85,56.86,56.81,56.82,6161.0,40.6588,40.666,40.6302,40.6374,6161.0
2017-09-29 12:50:00,56.81,56.83,56.78,56.79,5881.0,40.6302,40.6445,40.6088,40.6159,5881.0
2017-09-29 12:55:00,56.79,56.8,56.76,56.76,3157.0,40.6159,40.6231,40.5945,40.5945,3157.0
2017-09-29 13:00:00,56.76,56.79,56.76,56.77,3404.0,40.5945,40.6159,40.5945,40.6016,3404.0
2017-09-29 13:05:00,56.78,56.8,56.76,56.76,4774.0,40.6088,40.6231,40.5945,40.5945,4774.0
2017-09-29 13:10:00,56.76,56.82,56.75,56.82,6502.0,40.5945,40.6374,40.5873,40.6374,6502.0
2017-09-29 13:15:00,56.82,56.82,56.79,56.8,2731.0,40.6374,40.6374,40.6159,40.6231,2731.0
2017-09-29 13:20:00,56.81,56.82,56.79,56.8,3534.0,40.6302,40.6374,40.6159,40.6231,3534.0
2017-09-29 13:25:00,56.8,56.84,56.8,56.83,7242.0,40.6231,40.6517,40.6231,40.6445,7242.0
2017-09-29 13:30:00,56.84,56.87,56.84,56.84,8484.0,40.6517,40.6731,40.6517,40.6517,8484.0
2017-09-29 13:35:00,56.85,56.88,56.84,56.86,4650.0,40.6588,40.6803,40.6517,40.666,4650.0
2017-09-29 13:40:00,56.85,56.86,56.83,56.83,9998.0,40.6588,40.666,40.6445,40.6445,9998.0
2017-09-29 13:45:00,56.84,56.89,56.84,56.86,7885.0,40.6517,40.6874,40.6517,40.666,7885.0
2017-09-29 13:50:00,56.87,56.89,56.84,56.86,11344.0,40.6731,40.6874,40.6517,40.666,11344.0
2017-09-29 13:55:00,56.86,56.86,56.78,56.78,8553.0,40.666,40.666,40.6088,40.6088,8553.0
2017-09-29 14:00:00,56.79,56.79,56.76,56.78,14571.0,40.6159,40.6159,40.5945,40.6088,14571.0
2017-09-29 14:05:00,56.77,56.78,56.74,56.76,11050.0,40.6016,40.6088,40.5802,40.5945,11050.0
2017-09-29 14:10:00,56.75,56.76,56.69,56.73,17883.0,40.5873,40.5945,40.5444,40.573,17883.0
2017-09-29 14:15:00,56.71,56.76,56.71,56.73,10915.0,40.5587,40.5945,40.5587,40.573,10915.0
2017-09-29 14:20:00,56.73,56.77,56.73,56.75,8400.0,40.573,40.6016,40.573,40.5873,8400.0
2017-09-29 14:25:00,56.75,56.76,56.73,56.73,10010.0,40.5873,40.5945,40.573,40.573,10010.0
2017-09-29 14:30:00,56.74,56.76,56.73,56.75,9959.0,40.5802,40.5945,40.573,40.5873,9959.0
2017-09-29 14:35:00,56.74,56.8,56.74,56.79,21743.0,40.5802,40.6231,40.5802,40.6159,21743.0
2017-09-29 14:40:00,56.79,56.79,56.71,56.72,19736.0,40.6159,40.6159,40.5587,40.5659,19736.0
2017-09-29 14:45:00,56.72,56.78,56.71,56.77,26457.0,40.5659,40.6088,40.5587,40.6016,26457.0
2017-09-29 14:50:00,56.77,56.8,56.77,56.79,6088.0,40.6016,40.6231,40.6016,40.6159,6088.0
2017-09-29 14:55:00,56.79,56.81,56.78,56.8,15144.0,40.6159,40.6302,40.6088,40.6231,15144.0
2017-09-29 15:00:00,56.8,56.83,56.8,56.83,9965.0,40.6231,40.6445,40.6231,40.6445,9965.0
2017-09-29 15:05:00,56.82,56.84,56.82,56.84,5175.0,40.6374,40.6517,40.6374,40.6517,5175.0
2017-09-29 15:10:00,56.84,56.86,56.81,56.86,18565.0,40.6517,40.666,40.6302,40.666,18565.0
2017-09-29 15:15:00,56.85,56.86,56.82,56.83,10961.0,40.6588,40.666,40.6374,40.6445,10961.0
2017-09-29 15:20:00,56.83,56.86,56.82,56.84,11209.0,40.6445,40.666,40.6374,40.6517,11209.0
2017-09-29 15:25:00,56.84,56.85,56.82,56.83,12806.0,40.6517,40.6588,40.6374,40.6445,12806.0
2017-09-29 15:30:00,56.84,56.84,56.81,56.82,20625.0,40.6517,40.6517,40.6302,40.6374,20625.0
2017-09-29 15:35:00,56.82,56.85,56.82,56.84,15216.0,40.6374,40.6588,40.6374,40.6517,15216.0
2017-09-29 15:40:00,56.84,56.85,56.75,56.76,22343.0,40.6517,40.6588,40.5873,40.5945,22343.0
2017-09-29 15:45:00,56.77,56.83,56.74,56.81,33900.0,40.6016,40.6445,40.5802,40.6302,33900.0
2017-09-29 15:50:00,56.81,56.82,56.77,56.78,42863.0,40.6302,40.6374,40.6016,40.6088,42863.0
2017-09-29 15:55:00,56.79,56.81,56.74,56.78,146104.0,40.6159,40.6302,40.5802,40.6088,146104.0
2017-10-02 09:30:00,56.87,57.03,56.76,57.03,25306.0,40.6731,40.7876,40.5945,40.7876,25306.0
2017-10-02 09:35:00,57.03,57.12,57.02,57.09,9286.0,40.7876,40.8519,40.7804,40.8305,9286.0
2017-10-02 09:40:00,57.06,57.06,56.9,56.98,11035.0,40.809,40.809,40.6946,40.7518,11035.0
2017-10-02 09:45:00,56.98,57.04,56.89,57.04,44160.0,40.7518,40.7947,40.6874,40.7947,44160.0
2017-10-02 09:50:00,57.02,57.03,56.96,56.97,31148.0,40.7804,40.7876,40.7375,40.7447,31148.0
2017-10-02 09:55:00,56.98,56.99,56.87,56.94,8630.0,40.7518,40.759,40.6731,40.7232,8630.0
2017-10-02 10:00:00,56.93,56.99,56.91,56.98,10161.0,40.7161,40.759,40.7018,40.7518,10161.0
2017-10-02 10:05:00,56.99,57.02,56.92,56.93,17930.0,40.759,40.7804,40.7089,40.7161,17930.0
2017-10-02 10:10:00,56.91,57.03,56.91,56.98,36602.0,40.7018,40.7876,40.7018,40.7518,36602.0
2017-10-02 10:15:00,56.98,57.02,56.96,56.99,32850.0,40.7518,40.7804,40.7375,40.759,32850.0
2017-10-02 10:20:00,57.0,57.0,56.96,56.97,34152.0,40.7661,40.7661,40.7375,40.7447,34152.0
2017-10-02 10:25:00,56.96,56.96,56.88,56.88,8800.0,40.7375,40.7375,40.6803,40.6803,8800.0
2017-10-02 10:30:00,56.89,56.92,56.87,56.92,7542.0,40.6874,40.7089,40.6731,40.7089,7542.0
2017-10-02 10:35:00,56.92,56.95,56.89,56.9,11149.0,40.7089,40.7304,40.6874,40.6946,11149.0
2017-10-02 10:40:00,56.9,56.95,56.88,56.95,9955.0,40.6946,40.7304,40.6803,40.7304,9955.0
2017-10-02 10:45:00,56.95,56.98,56.94,56.96,10925.0,40.7304,40.7518,40.7232,40.7375,10925.0
2017-10-02 10:50:00,56.97,57.0,56.97,56.99,12983.0,40.7447,40.7661,40.7447,40.759,12983.0
2017-10-02 10:55:00,56.98,57.0,56.98,56.99,26170.0,40.7518,40.7661,40.7518,40.759,26170.0
2017-10-02 11:00:00,56.99,57.0,56.98,57.0,15944.0,40.759,40.7661,40.7518,40.7661,15944.0
2017-10-02 11:05:00,57.0,57.0,56.95,56.95,13572.0,40.7661,40.7661,40.7304,40.7304,13572.0
2017-10-02 11:10:00,56.96,56.97,56.89,56.9,8351.0,40.7375,40.7447,40.6874,40.6946,8351.0
2017-10-02 11:15:00,56.9,56.92,56.84,56.85,16860.0,40.6946,40.7089,40.6517,40.6588,16860.0
2017-10-02 11:20:00,56.87,56.96,56.85,56.94,5943.0,40.6731,40.7375,40.6588,40.7232,5943.0
2017-10-02 11:25:00,56.93,56.96,56.85,56.96,12581.0,40.7161,40.7375,40.6588,40.7375,12581.0
2017-10-02 11:30:00,56.94,57.0,56.91,56.91,18822.0,40.7232,40.7661,40.7018,40.7018,18822.0
2017-10-02 11:35:00,56.92,56.99,56.91,56.99,11073.0,40.7089,40.759,40.7018,40.759,11073.0
2017-10-02 11:40:00,57.0,57.0,56.98,56.98,15573.0,40.7661,40.7661,40.7518,40.7518,15573.0
2017-10-02 11:45:00,56.99,57.0,56.98,57.0,2594.0,40.759,40.7661,40.7518,40.7661,2594.0
2017-10-02 11:50:00,57.0,57.0,56.99,57.0,30900.0,40.7661,40.7661,40.759,40.7661,30900.0
2017-10-02 11:55:00,57.0,57.21,56.99,57.2,37400.0,40.7661,40.9163,40.759,40.9092,37400.0
2017-10-02 12:00:00,57.18,57.4,57.14,57.28,90018.0,40.8949,41.0522,40.8662,40.9664,90018.0
2017-10-02 12:05:00,57.3,57.37,57.28,57.36,6400.0,40.9807,41.0307,40.9664,41.0236,6400.0
2017-10-02 12:10:00,57.36,57.36,57.19,57.2,20712.0,41.0236,41.0236,40.902,40.9092,20712.0
2017-10-02 12:15:00,57.21,57.21,57.19,57.2,18986.0,40.9163,40.9163,40.902,40.9092,18986.0
2017-10-02 12:20:00,57.2,57.21,57.17,57.19,25691.0,40.9092,40.9163,40.8877,40.902,25691.0
2017-10-02 12:25:00,57.19,57.2,57.16,57.17,7523.0,40.902,40.9092,40.8806,40.8877,7523.0
2017-10-02 12:30:00,57.17,57.18,57.16,57.18,7824.0,40.8877,40.8949,40.8806,40.8949,7824.0
2017-10-02 12:35:00,57.18,57.21,57.16,57.21,13378.0,40.8949,40.9163,40.8806,40.9163,13378.0
2017-10-02 12:40:00,57.21,57.24,57.16,57.21,41647.0,40.9163,40.9378,40.8806,40.9163,41647.0
2017-10-02 12:45:00,57.21,57.24,57.19,57.23,8222.0,40.9163,40.9378,40.902,40.9306,8222.0
2017-10-02 12:50:00,57.23,57.24,57.19,57.24,5522.0,40.9306,40.9378,40.902,40.9378,5522.0
2017-10-02 12:55:00,57.25,57.3,57.24,57.27,6300.0,40.9449,40.9807,40.9378,40.9592,6300.0
2017-10-02 13:00:00,57.27,57.29,57.24,57.25,9265.0,40.9592,40.9735,40.9378,40.9449,9265.0
2017-10-02 13:05:00,57.25,57.31,57.24,57.28,9751.0,40.9449,40.9878,40.9378,40.9664,9751.0
2017-10-02 13:10:00,57.28,57.3,57.25,57.25,16441.0,40.9664,40.9807,40.9449,40.9449,16441.0
2017-10-02 13:15:00,57.25,57.3,57.25,57.3,8455.0,40.9449,40.9807,40.9449,40.9807,8455.0
2017-10-02 13:20:00,57.3,57.32,57.27,57.27,10616.0,40.9807,40.995,40.9592,40.9592,10616.0
2017-10-02 13:25:00,57.27,57.28,57.23,57.23,6092.0,40.9592,40.9664,40.9306,40.9306,6092.0
2017-10-02 13:30:00,57.23,57.25,57.2,57.22,7479.0,40.9306,40.9449,40.9092,40.9235,7479.0
2017-10-02 13:35:00,57.21,57.28,57.2,57.28,19816.0,40.9163,40.9664,40.9092,40.9664,19816.0
2017-10-02 13:40:00,57.28,57.29,57.26,57.27,15298.0,40.9664,40.9735,40.9521,40.9592,15298.0
2017-10-02 13:45:00,57.27,57.34,57.27,57.34,7755.0,40.9592,41.0093,40.9592,41.0093,7755.0
2017-10-02 13:50:00,57.33,57.4,57.31,57.36,17838.0,41.0021,41.0522,40.9878,41.0236,17838.0
2017-10-02 13:55:00,57.36,57.4,57.35,57.39,29938.0,41.0236,41.0522,41.0164,41.045,29938.0
2017-10-02 14:00:00,57.38,57.52,57.3,57.52,206774.0,41.0379,41.138,40.9807,41.138,206774.0
2017-10-02 14:05:00,57.53,57.62,57.43,57.44,40200.0,41.1452,41.2095,41.0737,41.0808,40200.0
2017-10-02 14:10:00,57.44,57.52,57.43,57.5,139294.0,41.0808,41.138,41.0737,41.1237,139294.0
2017-10-02 14:15:00,57.5,57.51,57.4,57.43,21194.0,41.1237,41.1309,41.0522,41.0737,21194.0
2017-10-02 14:20:00,57.44,57.49,57.41,57.48,5730.0,41.0808,41.1166,41.0594,41.1094,5730.0
2017-10-02 14:25:00,57.47,57.51,57.44,57.51,12740.0,41.1023,41.1309,41.0808,41.1309,12740.0
2017-10-02 14:30:00,57.51,57.51,57.41,57.44,9718.0,41.1309,41.1309,41.0594,41.0808,9718.0
2017-10-02 14:35:00,57.45,57.47,57.4,57.43,6712.0,41.088,41.1023,41.0522,41.0737,6712.0
2017-10-02 14:40:00,57.43,57.49,57.43,57.49,8632.0,41.0737,41.1166,41.0737,41.1166,8632.0
2017-10-02 14:45:00,57.48,57.48,57.43,57.44,19337.0,41.1094,41.1094,41.0737,41.0808,19337.0
2017-10-02 14:50:00,57.45,57.46,57.44,57.44,10110.0,41.088,41.0951,41.0808,41.0808,10110.0
2017-10-02 14:55:00,57.45,57.46,57.41,57.45,11186.0,41.088,41.0951,41.0594,41.088,11186.0
2017-10-02 15:00:00,57.45,57.46,57.42,57.44,7830.0,41.088,41.0951,41.0665,41.0808,7830.0
2017-10-02 15:05:00,57.44,57.45,57.43,57.44,9092.0,41.0808,41.088,41.0737,41.0808,9092.0
2017-10-02 15:10:00,57.45,57.46,57.42,57.43,9176.0,41.088,41.0951,41.0665,41.0737,9176.0
2017-10-02 15:15:00,57.42,57.44,57.39,57.4,23866.0,41.0665,41.0808,41.045,41.0522,23866.0
2017-10-02 15:20:00,57.4,57.42,57.39,57.4,11586.0,41.0522,41.0665,41.045,41.0522,11586.0
2017-10-02 15:25:00,57.4,57.42,57.38,57.39,16462.0,41.0522,41.0665,41.0379,41.045,16462.0
2017-10-02 15:30:00,57.4,57.4,57.36,57.38,21352.0,41.0522,41.0522,41.0236,41.0379,21352.0
2017-10-02 15:35:00,57.39,57.39,57.33,57.34,23546.0,41.045,41.045,41.0021,41.0093,23546.0
2017-10-02 15:40:00,57.35,57.35,57.29,57.29,21629.0,41.0164,41.0164,40.9735,40.9735,21629.0
2017-10-02 15:45:00,57.29,57.31,57.26,57.28,41777.0,40.9735,40.9878,40.9521,40.9664,41777.0
2017-10-02 15:50:00,57.28,57.31,57.27,57.28,38910.0,40.9664,40.9878,40.9592,40.9664,38910.0
2017-10-02 15:55:00,57.28,57.43,57.27,57.4,94922.0,40.9664,41.0737,40.9592,41.0522,94922.0
2017-10-03 09:30:00,57.49,57.5,57.39,57.46,21859.0,41.1166,41.1237,41.045,41.0951,21859.0
2017-10-03 09:35:00,57.47,57.54,57.41,57.41,9219.0,41.1023,41.1523,41.0594,41.0594,9219.0
2017-10-03 09:40:00,57.41,57.47,57.28,57.28,8424.0,41.0594,41.1023,40.9664,40.9664,8424.0
2017-10-03 09:45:00,57.27,57.31,57.15,57.17,15160.0,40.9592,40.9878,40.8734,40.8877,15160.0
2017-10-03 09:50:00,57.18,57.2,57.02,57.04,64660.0,40.8949,40.9092,40.7804,40.7947,64660.0
2017-10-03 09:55:00,57.05,57.12,57.05,57.11,10061.0,40.8019,40.8519,40.8019,40.8448,10061.0
2017-10-03 10:00:00,57.12,57.17,57.1,57.16,8579.0,40.8519,40.8877,40.8376,40.8806,8579.0
2017-10-03 10:05:00,57.16,57.2,57.07,57.12,11116.0,40.8806,40.9092,40.8162,40.8519,11116.0
2017-10-03 10:10:00,57.13,57.17,57.1,57.14,10090.0,40.8591,40.8877,40.8376,40.8662,10090.0
2017-10-03 10:15:00,57.13,57.19,57.12,57.18,11365.0,40.8591,40.902,40.8519,40.8949,11365.0
2017-10-03 10:20:00,57.19,57.2,57.15,57.15,15468.0,40.902,40.9092,40.8734,40.8734,15468.0
2017-10-03 10:25:00,57.14,57.16,57.09,57.09,8331.0,40.8662,40.8806,40.8305,40.8305,8331.0
2017-10-03 10:30:00,57.1,57.11,57.05,57.06,6662.0,40.8376,40.8448,40.8019,40.809,6662.0
2017-10-03 10:35:00,57.07,57.11,57.06,57.11,9354.0,40.8162,40.8448,40.809,40.8448,9354.0
2017-10-03 10:40:00,57.11,57.12,57.04,57.06,16552.0,40.8448,40.8519,40.7947,40.809,16552.0
2017-10-03 10:45:00,57.07,57.1,57.06,57.07,17135.0,40.8162,40.8376,40.809,40.8162,17135.0
2017-10-03 10:50:00,57.08,57.1,57.04,57.05,8376.0,40.8233,40.8376,40.7947,40.8019,8376.0
2017-10-03 10:55:00,57.04,57.09,57.01,57.05,14009.0,40.7947,40.8305,40.7733,40.8019,14009.0
2017-10-03 11:00:00,57.06,57.06,57.03,57.03,4993.0,40.809,40.809,40.7876,40.7876,4993.0
2017-10-03 11:05:00,57.06,57.06,57.02,57.03,4988.0,40.809,40.809,40.7804,40.7876,4988.0
2017-10-03 11:10:00,57.04,57.07,57.02,57.06,8934.0,40.7947,40.8162,40.7804,40.809,8934.0
2017-10-03 11:15:00,57.06,57.12,57.05,57.1,4928.0,40.809,40.8519,40.8019,40.8376,4928.0
2017-10-03 11:20:00,57.09,57.1,57.06,57.09,8233.0,40.8305,40.8376,40.809,40.8305,8233.0
2017-10-03 11:25:00,57.08,57.12,57.08,57.11,8143.0,40.8233,40.8519,40.8233,40.8448,8143.0
2017-10-03 11:30:00,57.13,57.13,57.07,57.08,10307.0,40.8591,40.8591,40.8162,40.8233,10307.0
2017-10-03 11:35:00,57.09,57.11,57.07,57.08,8982.0,40.8305,40.8448,40.8162,40.8233,8982.0
2017-10-03 11:40:00,57.08,57.09,57.07,57.09,5919.0,40.8233,40.8305,40.8162,40.8305,5919.0
2017-10-03 11:45:00,57.09,57.1,57.06,57.06,8087.0,40.8305,40.8376,40.809,40.809,8087.0
2017-10-03 11:50:00,57.07,57.08,57.06,57.08,4628.0,40.8162,40.8233,40.809,40.8233,4628.0
2017-10-03 11:55:00,57.07,57.08,57.06,57.07,5424.0,40.8162,40.8233,40.809,40.8162,5424.0
2017-10-03 12:00:00,57.08,57.09,57.05,57.09,11803.0,40.8233,40.8305,40.8019,40.8305,11803.0
2017-10-03 12:05:00,57.09,57.1,57.08,57.1,3694.0,40.8305,40.8376,40.8233,40.8376,3694.0
2017-10-03 12:10:00,57.1,57.21,57.09,57.21,47445.0,40.8376,40.9163,40.8305,40.9163,47445.0
2017-10-03 12:15:00,57.21,57.23,57.18,57.23,9702.0,40.9163,40.9306,40.8949,40.9306,9702.0
2017-10-03 12:20:00,57.23,57.25,57.23,57.24,5261.0,40.9306,40.9449,40.9306,40.9378,5261.0
2017-10-03 12:25:00,57.23,57.3,57.22,57.29,9110.0,40.9306,40.9807,40.9235,40.9735,9110.0
2017-10-03 12:30:00,57.3,57.3,57.27,57.29,31511.0,40.9807,40.9807,40.9592,40.9735,31511.0
2017-10-03 12:35:00,57.29,57.33,57.27,57.32,22093.0,40.9735,41.0021,40.9592,40.995,22093.0
2017-10-03 12:40:00,57.33,57.42,57.33,57.42,7691.0,41.0021,41.0665,41.0021,41.0665,7691.0
2017-10-03 12:45:00,57.41,57.41,57.36,57.37,10753.0,41.0594,41.0594,41.0236,41.0307,10753.0
2017-10-03 12:50:00,57.36,57.37,57.33,57.34,4800.0,41.0236,41.0307,41.0021,41.0093,4800.0
2017-10-03 12:55:00,57.34,57.35,57.34,57.35,700.0,41.0093,41.0164,41.0093,41.0164,700.0
2017-10-03 13:00:00,57.35,57.35,57.26,57.27,8598.0,41.0164,41.0164,40.9521,40.9592,8598.0
2017-10-03 13:05:00,57.28,57.28,57.26,57.27,3362.0,40.9664,40.9664,40.9521,40.9592,3362.0
2017-10-03 13:10:00,57.26,57.27,57.26,57.26,3953.0,40.9521,40.9592,40.9521,40.9521,3953.0
2017-10-03 13:15:00,57.27,57.27,57.24,57.25,3769.0,40.9592,40.9592,40.9378,40.9449,3769.0
2017-10-03 13:20:00,57.25,57.25,57.21,57.22,8046.0,40.9449,40.9449,40.9163,40.9235,8046.0
2017-10-03 13:25:00,57.23,57.23,57.21,57.21,3102.0,40.9306,40.9306,40.9163,40.9163,3102.0
2017-10-03 13:30:00,57.22,57.24,57.21,57.23,7344.0,40.9235,40.9378,40.9163,40.9306,7344.0
2017-10-03 13:35:00,57.24,57.34,57.23,57.33,8324.0,40.9378,41.0093,40.9306,41.0021,8324.0
2017-10-03 13:40:00,57.34,57.41,57.33,57.38,7434.0,41.0093,41.0594,41.0021,41.0379,7434.0
2017-10-03 13:45:00,57.39,57.4,57.35,57.38,12287.0,41.045,41.0522,41.0164,41.0379,12287.0
2017-10-03 13:50:00,57.39,57.4,57.37,57.4,6840.0,41.045,41.0522,41.0307,41.0522,6840.0
2017-10-03 13:55:00,57.4,57.51,57.4,57.49,12309.0,41.0522,41.1309,41.0522,41.1166,12309.0
2017-10-03 14:00:00,57.49,57.5,57.44,57.47,11810.0,41.1166,41.1237,41.0808,41.1023,11810.0
2017-10-03 14:05:00,57.47,57.49,57.4,57.41,8519.0,41.1023,41.1166,41.0522,41.0594,8519.0
2017-10-03 14:10:00,57.4,57.51,57.4,57.5,6369.0,41.0522,41.1309,41.0522,41.1237,6369.0
2017-10-03 14:15:00,57.49,57.49,57.42,57.44,12720.0,41.1166,41.1166,41.0665,41.0808,12720.0
2017-10-03 14:20:00,57.44,57.46,57.42,57.44,7981.0,41.0808,41.0951,41.0665,41.0808,7981.0
2017-10-03 14:25:00,57.43,57.47,57.43,57.43,10887.0,41.0737,41.1023,41.0737,41.0737,10887.0
2017-10-03 14:30:00,57.44,57.46,57.43,57.45,7162.0,41.0808,41.0951,41.0737,41.088,7162.0
2017-10-03 14:35:00,57.45,57.46,57.42,57.45,13539.0,41.088,41.0951,41.0665,41.088,13539.0
2017-10-03 14:40:00,57.45,57.47,57.44,57.45,13582.0,41.088,41.1023,41.0808,41.088,13582.0
2017-10-03 14:45:00,57.44,57.45,57.38,57.38,12984.0,41.0808,41.088,41.0379,41.0379,12984.0
2017-10-03 14:50:00,57.38,57.39,57.35,57.37,9281.0,41.0379,41.045,41.0164,41.0307,9281.0
2017-10-03 14:55:00,57.37,57.39,57.36,57.39,6763.0,41.0307,41.045,41.0236,41.045,6763.0
2017-10-03 15:00:00,57.38,57.38,57.36,57.38,10263.0,41.0379,41.0379,41.0236,41.0379,10263.0
2017-10-03 15:05:00,57.38,57.42,57.34,57.41,23165.0,41.0379,41.0665,41.0093,41.0594,23165.0
2017-10-03 15:10:00,57.4,57.42,57.38,57.41,9304.0,41.0522,41.0665,41.0379,41.0594,9304.0
2017-10-03 15:15:00,57.4,57.41,57.39,57.41,14990.0,41.0522,41.0594,41.045,41.0594,14990.0
2017-10-03 15:20:00,57.41,57.42,57.38,57.42,15381.0,41.0594,41.0665,41.0379,41.0665,15381.0
2017-10-03 15:25:00,57.42,57.42,57.38,57.4,23394.0,41.0665,41.0665,41.0379,41.0522,23394.0
2017-10-03 15:30:00,57.41,57.44,57.4,57.44,24040.0,41.0594,41.0808,41.0522,41.0808,24040.0
2017-10-03 15:35:00,57.44,57.46,57.43,57.46,19770.0,41.0808,41.0951,41.0737,41.0951,19770.0
2017-10-03 15:40:00,57.47,57.47,57.41,57.42,26510.0,41.1023,41.1023,41.0594,41.0665,26510.0
2017-10-03 15:45:00,57.43,57.45,57.39,57.39,38515.0,41.0737,41.088,41.045,41.045,38515.0
2017-10-03 15:50:00,57.39,57.41,57.35,57.39,52376.0,41.045,41.0594,41.0164,41.045,52376.0
2017-10-03 15:55:00,57.41,57.43,57.36,57.39,124572.0,41.0594,41.0737,41.0236,41.045,124572.0
2017-10-04 09:30:00,57.49,57.49,57.25,57.32,18554.0,41.1166,41.1166,40.9449,40.995,18554.0
2017-10-04 09:35:00,57.35,57.51,57.34,57.5,13817.0,41.0164,41.1309,41.0093,41.1237,13817.0
2017-10-04 09:40:00,57.54,57.57,57.48,57.51,13701.0,41.1523,41.1738,41.1094,41.1309,13701.0
2017-10-04 09:45:00,57.5,57.62,57.5,57.58,7355.0,41.1237,41.2095,41.1237,41.1809,7355.0
2017-10-04 09:50:00,57.6,57.61,57.52,57.54,9581.0,41.1952,41.2024,41.138,41.1523,9581.0
2017-10-04 09:55:00,57.54,57.58,57.51,57.56,8280.0,41.1523,41.1809,41.1309,41.1666,8280.0
2017-10-04 10:00:00,57.57,57.72,57.56,57.72,9901.0,41.1738,41.2811,41.1666,41.2811,9901.0
2017-10-04 10:05:00,57.72,57.77,57.67,57.75,7852.0,41.2811,41.3168,41.2453,41.3025,7852.0
2017-10-04 10:10:00,57.71,57.71,57.64,57.65,44419.0,41.2739,41.2739,41.2238,41.231,44419.0
2017-10-04 10:15:00,57.62,57.62,57.42,57.44,38518.0,41.2095,41.2095,41.0665,41.0808,38518.0
2017-10-04 10:20:00,57.43,57.5,57.41,57.48,9679.0,41.0737,41.1237,41.0594,41.1094,9679.0
2017-10-04 10:25:00,57.5,57.53,57.48,57.49,3620.0,41.1237,41.1452,41.1094,41.1166,3620.0
2017-10-04 10:30:00,57.5,57.52,57.46,57.51,3697.0,41.1237,41.138,41.0951,41.1309,3697.0
2017-10-04 10:35:00,57.52,57.61,57.52,57.55,7783.0,41.138,41.2024,41.138,41.1595,7783.0
2017-10-04 10:40:00,57.55,57.59,57.53,57.53,9771.0,41.1595,41.1881,41.1452,41.1452,9771.0
2017-10-04 10:45:00,57.54,57.57,57.53,57.56,27531.0,41.1523,41.1738,41.1452,41.1666,27531.0
2017-10-04 10:50:00,57.55,57.58,57.54,57.56,5917.0,41.1595,41.1809,41.1523,41.1666,5917.0
2017-10-04 10:55:00,57.57,57.59,57.56,57.57,5350.0,41.1738,41.1881,41.1666,41.1738,5350.0
2017-10-04 11:00:00,57.58,57.6,57.54,57.54,4817.0,41.1809,41.1952,41.1523,41.1523,4817.0
2017-10-04 11:05:00,57.56,57.56,57.49,57.55,16821.0,41.1666,41.1666,41.1166,41.1595,16821.0
2017-10-04 11:10:00,57.55,57.59,57.54,57.55,11461.0,41.1595,41.1881,41.1523,41.1595,11461.0
2017-10-04 11:15:00,57.55,57.6,57.5,57.52,12230.0,41.1595,41.1952,41.1237,41.138,12230.0
2017-10-04 11:20:00,57.51,57.54,57.49,57.54,7450.0,41.1309,41.1523,41.1166,41.1523,7450.0
2017-10-04 11:25:00,57.54,57.59,57.53,57.59,5847.0,41.1523,41.1881,41.1452,41.1881,5847.0
2017-10-04 11:30:00,57.58,57.59,57.57,57.59,5011.0,41.1809,41.1881,41.1738,41.1881,5011.0
2017-10-04 11:35:00,57.6,57.66,57.58,57.66,15001.0,41.1952,41.2381,41.1809,41.2381,15001.0
2017-10-04 11:40:00,57.67,57.7,57.63,57.7,13245.0,41.2453,41.2668,41.2167,41.2668,13245.0
2017-10-04 11:45:00,57.7,57.72,57.67,57.69,10426.0,41.2668,41.2811,41.2453,41.2596,10426.0
2017-10-04 11:50:00,57.69,57.72,57.68,57.72,4061.0,41.2596,41.2811,41.2525,41.2811,4061.0
2017-10-04 11:55:00,57.71,57.71,57.68,57.69,11320.0,41.2739,41.2739,41.2525,41.2596,11320.0
2017-10-04 12:00:00,57.69,57.71,57.64,57.65,5095.0,41.2596,41.2739,41.2238,41.231,5095.0
2017-10-04 12:05:00,57.65,57.7,57.64,57.68,5796.0,41.231,41.2668,41.2238,41.2525,5796.0
2017-10-04 12:10:00,57.67,57.7,57.67,57.69,6380.0,41.2453,41.2668,41.2453,41.2596,6380.0
2017-10-04 12:15:00,57.68,57.71,57.67,57.7,5743.0,41.2525,41.2739,41.2453,41.2668,5743.0
2017-10-04 12:20:00,57.71,57.73,57.69,57.7,7766.0,41.2739,41.2882,41.2596,41.2668,7766.0
2017-10-04 12:25:00,57.7,57.7,57.68,57.69,4974.0,41.2668,41.2668,41.2525,41.2596,4974.0
2017-10-04 12:30:00,57.69,57.7,57.67,57.7,8171.0,41.2596,41.2668,41.2453,41.2668,8171.0
2017-10-04 12:35:00,57.7,57.71,57.69,57.7,10681.0,41.2668,41.2739,41.2596,41.2668,10681.0
2017-10-04 12:40:00,57.7,57.7,57.65,57.66,7218.0,41.2668,41.2668,41.231,41.2381,7218.0
2017-10-04 12:45:00,57.65,57.67,57.61,57.62,3818.0,41.231,41.2453,41.2024,41.2095,3818.0
2017-10-04 12:50:00,57.63,57.66,57.62,57.66,5482.0,41.2167,41.2381,41.2095,41.2381,5482.0
2017-10-04 12:55:00,57.65,57.66,57.61,57.61,3821.0,41.231,41.2381,41.2024,41.2024,3821.0
2017-10-04 13:00:00,57.62,57.63,57.6,57.63,7137.0,41.2095,41.2167,41.1952,41.2167,7137.0
2017-10-04 13:05:00,57.61,57.65,57.61,57.62,3562.0,41.2024,41.231,41.2024,41.2095,3562.0
2017-10-04 13:10:00,57.6,57.64,57.6,57.63,3593.0,41.1952,41.2238,41.1952,41.2167,3593.0
2017-10-04 13:15:00,57.63,57.67,57.62,57.65,8012.0,41.2167,41.2453,41.2095,41.231,8012.0
2017-10-04 13:20:00,57.65,57.68,57.64,57.68,3150.0,41.231,41.2525,41.2238,41.2525,3150.0
2017-10-04 13:25:00,57.68,57.7,57.67,57.69,10364.0,41.2525,41.2668,41.2453,41.2596,10364.0
2017-10-04 13:30:00,57.69,57.7,57.67,57.67,4004.0,41.2596,41.2668,41.2453,41.2453,4004.0
2017-10-04 13:35:00,57.68,57.68,57.65,57.67,6982.0,41.2525,41.2525,41.231,41.2453,6982.0
2017-10-04 13:40:00,57.68,57.68,57.66,57.68,3068.0,41.2525,41.2525,41.2381,41.2525,3068.0
2017-10-04 13:45:00,57.67,57.67,57.62,57.62,5530.0,41.2453,41.2453,41.2095,41.2095,5530.0
2017-10-04 13:50:00,57.61,57.66,57.61,57.66,11871.0,41.2024,41.2381,41.2024,41.2381,11871.0
2017-10-04 13:55:00,57.67,57.71,57.66,57.7,9710.0,41.2453,41.2739,41.2381,41.2668,9710.0
2017-10-04 14:00:00,57.68,57.72,57.66,57.7,25341.0,41.2525,41.2811,41.2381,41.2668,25341.0
2017-10-04 14:05:00,57.71,57.71,57.68,57.68,4262.0,41.2739,41.2739,41.2525,41.2525,4262.0
2017-10-04 14:10:00,57.69,57.72,57.69,57.71,21652.0,41.2596,41.2811,41.2596,41.2739,21652.0
2017-10-04 14:15:00,57.72,57.82,57.71,57.81,19561.0,41.2811,41.3526,41.2739,41.3454,19561.0
2017-10-04 14:20:00,57.82,57.84,57.77,57.77,15320.0,41.3526,41.3669,41.3168,41.3168,15320.0
2017-10-04 14:25:00,57.77,57.77,57.71,57.72,7760.0,41.3168,41.3168,41.2739,41.2811,7760.0
2017-10-04 14:30:00,57.73,57.73,57.71,57.72,4595.0,41.2882,41.2882,41.2739,41.2811,4595.0
2017-10-04 14:35:00,57.73,57.73,57.72,57.73,8502.0,41.2882,41.2882,41.2811,41.2882,8502.0
2017-10-04 14:40:00,57.73,57.73,57.68,57.69,19723.0,41.2882,41.2882,41.2525,41.2596,19723.0
2017-10-04 14:45:00,57.69,57.72,57.69,57.72,10418.0,41.2596,41.2811,41.2596,41.2811,10418.0
2017-10-04 14:50:00,57.72,57.84,57.72,57.82,22202.0,41.2811,41.3669,41.2811,41.3526,22202.0
2017-10-04 14:55:00,57.81,57.82,57.79,57.8,10689.0,41.3454,41.3526,41.3311,41.3383,10689.0
2017-10-04 15:00:00,57.8,57.81,57.75,57.78,19197.0,41.3383,41.3454,41.3025,41.324,19197.0
2017-10-04 15:05:00,57.77,57.84,57.76,57.84,11375.0,41.3168,41.3669,41.3097,41.3669,11375.0
2017-10-04 15:10:00,57.84,57.87,57.84,57.87,9071.0,41.3669,41.3883,41.3669,41.3883,9071.0
2017-10-04 15:15:00,57.87,57.87,57.84,57.87,16601.0,41.3883,41.3883,41.3669,41.3883,16601.0
2017-10-04 15:20:00,57.86,57.93,57.86,57.92,26122.0,41.3812,41.4313,41.3812,41.4241,26122.0
2017-10-04 15:25:00,57.92,57.93,57.89,57.89,21495.0,41.4241,41.4313,41.4026,41.4026,21495.0
2017-10-04 15:30:00,57.89,57.89,57.8,57.85,20678.0,41.4026,41.4026,41.3383,41.374,20678.0
2017-10-04 15:35:00,57.85,57.88,57.84,57.88,26793.0,41.374,41.3955,41.3669,41.3955,26793.0
2017-10-04 15:40:00,57.88,57.88,57.8,57.83,34783.0,41.3955,41.3955,41.3383,41.3597,34783.0
2017-10-04 15:45:00,57.81,57.82,57.71,57.71,30767.0,41.3454,41.3526,41.2739,41.2739,30767.0
2017-10-04 15:50:00,57.72,57.74,57.7,57.73,39233.0,41.2811,41.2954,41.2668,41.2882,39233.0
2017-10-04 15:55:00,57.73,57.78,57.72,57.78,76970.0,41.2882,41.324,41.2811,41.324,76970.0
2017-10-05 09:30:00,57.68,57.68,57.49,57.49,33652.0,41.2525,41.2525,41.1166,41.1166,33652.0
2017-10-05 09:35:00,57.48,57.74,57.47,57.59,14148.0,41.1094,41.2954,41.1023,41.1881,14148.0
2017-10-05 09:40:00,57.6,57.65,57.52,57.56,5976.0,41.1952,41.231,41.138,41.1666,5976.0
2017-10-05 09:45:00,57.58,57.59,57.45,57.45,7040.0,41.1809,41.1881,41.088,41.088,7040.0
2017-10-05 09:50:00,57.45,57.48,57.39,57.42,13160.0,41.088,41.1094,41.045,41.0665,13160.0
2017-10-05 09:55:00,57.4,57.43,57.34,57.34,9324.0,41.0522,41.0737,41.0093,41.0093,9324.0
2017-10-05 10:00:00,57.32,57.33,57.26,57.32,13848.0,40.995,41.0021,40.9521,40.995,13848.0
2017-10-05 10:05:00,57.33,57.42,57.32,57.41,10440.0,41.0021,41.0665,40.995,41.0594,10440.0
2017-10-05 10:10:00,57.41,57.49,57.38,57.46,7488.0,41.0594,41.1166,41.0379,41.0951,7488.0
2017-10-05 10:15:00,57.45,57.58,57.45,57.51,6414.0,41.088,41.1809,41.088,41.1309,6414.0
2017-10-05 10:20:00,57.5,57.52,57.48,57.5,11482.0,41.1237,41.138,41.1094,41.1237,11482.0
2017-10-05 10:25:00,57.49,57.51,57.48,57.49,3716.0,41.1166,41.1309,41.1094,41.1166,3716.0
2017-10-05 10:30:00,57.48,57.59,57.48,57.59,7662.0,41.1094,41.1881,41.1094,41.1881,7662.0
2017-10-05 10:35:00,57.58,57.6,57.56,57.6,6262.0,41.1809,41.1952,41.1666,41.1952,6262.0
2017-10-05 10:40:00,57.58,57.61,57.58,57.6,7100.0,41.1809,41.2024,41.1809,41.1952,7100.0
2017-10-05 10:45:00,57.58,57.65,57.57,57.64,11535.0,41.1809,41.231,41.1738,41.2238,11535.0
2017-10-05 10:50:00,57.64,57.65,57.62,57.63,2607.0,41.2238,41.231,41.2095,41.2167,2607.0
2017-10-05 10:55:00,57.63,57.65,57.6,57.62,6861.0,41.2167,41.231,41.1952,41.2095,6861.0
2017-10-05 11:00:00,57.63,57.67,57.62,57.67,5285.0,41.2167,41.2453,41.2095,41.2453,5285.0
2017-10-05 11:05:00,57.66,57.68,57.58,57.58,6021.0,41.2381,41.2525,41.1809,41.1809,6021.0
2017-10-05 11:10:00,57.59,57.62,57.58,57.6,3875.0,41.1881,41.2095,41.1809,41.1952,3875.0
2017-10-05 11:15:00,57.6,57.66,57.6,57.66,8408.0,41.1952,41.2381,41.1952,41.2381,8408.0
2017-10-05 11:20:00,57.66,57.67,57.58,57.6,12782.0,41.2381,41.2453,41.1809,41.1952,12782.0
2017-10-05 11:25:00,57.6,57.6,57.58,57.59,4812.0,41.1952,41.1952,41.1809,41.1881,4812.0
2017-10-05 11:30:00,57.59,57.62,57.58,57.6,8979.0,41.1881,41.2095,41.1809,41.1952,8979.0
2017-10-05 11:35:00,57.59,57.64,57.58,57.62,8071.0,41.1881,41.2238,41.1809,41.2095,8071.0
2017-10-05 11:40:00,57.63,57.65,57.62,57.64,8708.0,41.2167,41.231,41.2095,41.2238,8708.0
2017-10-05 11:45:00,57.63,57.7,57.6,57.67,17736.0,41.2167,41.2668,41.1952,41.2453,17736.0
2017-10-05 11:50:00,57.67,57.72,57.67,57.69,12700.0,41.2453,41.2811,41.2453,41.2596,12700.0
2017-10-05 11:55:00,57.7,57.73,57.69,57.69,6387.0,41.2668,41.2882,41.2596,41.2596,6387.0
2017-10-05 12:00:00,57.69,57.72,57.69,57.72,9497.0,41.2596,41.2811,41.2596,41.2811,9497.0
2017-10-05 12:05:00,57.72,57.73,57.69,57.69,2082.0,41.2811,41.2882,41.2596,41.2596,2082.0
2017-10-05 12:10:00,57.69,57.72,57.68,57.71,7519.0,41.2596,41.2811,41.2525,41.2739,7519.0
2017-10-05 12:15:00,57.7,57.71,57.66,57.69,9459.0,41.2668,41.2739,41.2381,41.2596,9459.0
2017-10-05 12:20:00,57.68,57.68,57.63,57.64,6739.0,41.2525,41.2525,41.2167,41.2238,6739.0
2017-10-05 12:25:00,57.63,57.63,57.58,57.6,13958.0,41.2167,41.2167,41.1809,41.1952,13958.0
2017-10-05 12:30:00,57.59,57.61,57.59,57.6,4993.0,41.1881,41.2024,41.1881,41.1952,4993.0
2017-10-05 12:35:00,57.61,57.63,57.6,57.62,7497.0,41.2024,41.2167,41.1952,41.2095,7497.0
2017-10-05 12:40:00,57.6,57.6,57.58,57.6,2800.0,41.1952,41.1952,41.1809,41.1952,2800.0
2017-10-05 12:45:00,57.59,57.65,57.59,57.64,11911.0,41.1881,41.231,41.1881,41.2238,11911.0
2017-10-05 12:50:00,57.65,57.65,57.62,57.63,6605.0,41.231,41.231,41.2095,41.2167,6605.0
2017-10-05 12:55:00,57.63,57.65,57.62,57.62,6635.0,41.2167,41.231,41.2095,41.2095,6635.0
2017-10-05 13:00:00,57.62,57.67,57.62,57.66,7920.0,41.2095,41.2453,41.2095,41.2381,7920.0
2017-10-05 13:05:00,57.65,57.66,57.64,57.65,7496.0,41.231,41.2381,41.2238,41.231,7496.0
2017-10-05 13:10:00,57.64,57.66,57.63,57.63,10125.0,41.2238,41.2381,41.2167,41.2167,10125.0
2017-10-05 13:15:00,57.64,57.65,57.6,57.64,5857.0,41.2238,41.231,41.1952,41.2238,5857.0
2017-10-05 13:20:00,57.65,57.67,57.63,57.64,11318.0,41.231,41.2453,41.2167,41.2238,11318.0
2017-10-05 13:25:00,57.64,57.64,57.6,57.61,10177.0,41.2238,41.2238,41.1952,41.2024,10177.0
2017-10-05 13:30:00,57.6,57.62,57.57,57.61,8947.0,41.1952,41.2095,41.1738,41.2024,8947.0
2017-10-05 13:35:00,57.59,57.61,57.58,57.61,8626.0,41.1881,41.2024,41.1809,41.2024,8626.0
2017-10-05 13:40:00,57.6,57.6,57.55,57.57,5814.0,41.1952,41.1952,41.1595,41.1738,5814.0
2017-10-05 13:45:00,57.59,57.59,57.53,57.53,1614.0,41.1881,41.1881,41.1452,41.1452,1614.0
2017-10-05 13:50:00,57.54,57.54,57.49,57.49,6944.0,41.1523,41.1523,41.1166,41.1166,6944.0
2017-10-05 13:55:00,57.48,57.49,57.47,57.47,2725.0,41.1094,41.1166,41.1023,41.1023,2725.0
2017-10-05 14:00:00,57.48,57.51,57.47,57.51,12751.0,41.1094,41.1309,41.1023,41.1309,12751.0
2017-10-05 14:05:00,57.5,57.56,57.49,57.53,13661.0,41.1237,41.1666,41.1166,41.1452,13661.0
2017-10-05 14:10:00,57.53,57.53,57.5,57.51,9851.0,41.1452,41.1452,41.1237,41.1309,9851.0
2017-10-05 14:15:00,57.52,57.53,57.51,57.52,5084.0,41.138,41.1452,41.1309,41.138,5084.0
2017-10-05 14:20:00,57.52,57.56,57.52,57.54,30344.0,41.138,41.1666,41.138,41.1523,30344.0
2017-10-05 14:25:00,57.54,57.55,57.53,57.54,23694.0,41.1523,41.1595,41.1452,41.1523,23694.0
2017-10-05 14:30:00,57.54,57.61,57.53,57.6,10518.0,41.1523,41.2024,41.1452,41.1952,10518.0
2017-10-05 14:35:00,57.6,57.65,57.6,57.62,22753.0,41.1952,41.231,41.1952,41.2095,22753.0
2017-10-05 14:40:00,57.63,57.63,57.57,57.57,10385.0,41.2167,41.2167,41.1738,41.1738,10385.0
2017-10-05 14:45:00,57.58,57.58,57.54,57.55,12872.0,41.1809,41.1809,41.1523,41.1595,12872.0
2017-10-05 14:50:00,57.55,57.58,57.54,57.55,16904.0,41.1595,41.1809,41.1523,41.1595,16904.0
2017-10-05 14:55:00,57.55,57.56,57.53,57.54,12630.0,41.1595,41.1666,41.1452,41.1523,12630.0
2017-10-05 15:00:00,57.54,57.61,57.54,57.61,21745.0,41.1523,41.2024,41.1523,41.2024,21745.0
2017-10-05 15:05:00,57.62,57.69,57.6,57.68,29266.0,41.2095,41.2596,41.1952,41.2525,29266.0
2017-10-05 15:10:00,57.68,57.68,57.64,57.64,10956.0,41.2525,41.2525,41.2238,41.2238,10956.0
2017-10-05 15:15:00,57.65,57.7,57.61,57.7,29082.0,41.231,41.2668,41.2024,41.2668,29082.0
2017-10-05 15:20:00,57.69,57.7,57.67,57.68,14815.0,41.2596,41.2668,41.2453,41.2525,14815.0
2017-10-05 15:25:00,57.69,57.74,57.67,57.69,18234.0,41.2596,41.2954,41.2453,41.2596,18234.0
2017-10-05 15:30:00,57.69,57.72,57.68,57.72,13768.0,41.2596,41.2811,41.2525,41.2811,13768.0
2017-10-05 15:35:00,57.72,57.73,57.69,57.72,16627.0,41.2811,41.2882,41.2596,41.2811,16627.0
2017-10-05 15:40:00,57.72,57.73,57.7,57.72,14896.0,41.2811,41.2882,41.2668,41.2811,14896.0
2017-10-05 15:45:00,57.72,57.77,57.72,57.75,40613.0,41.2811,41.3168,41.2811,41.3025,40613.0
2017-10-05 15:50:00,57.75,57.75,57.62,57.67,44589.0,41.3025,41.3025,41.2095,41.2453,44589.0
2017-10-05 15:55:00,57.68,57.72,57.66,57.71,70645.0,41.2525,41.2811,41.2381,41.2739,70645.0
2017-10-06 09:30:00,57.71,57.75,57.53,57.59,20021.0,41.2739,41.3025,41.1452,41.1881,20021.0
2017-10-06 09:35:00,57.59,57.59,57.38,57.38,14262.0,41.1881,41.1881,41.0379,41.0379,14262.0
2017-10-06 09:40:00,57.38,57.51,57.37,57.45,22454.0,41.0379,41.1309,41.0307,41.088,22454.0
2017-10-06 09:45:00,57.42,57.42,57.33,57.35,10256.0,41.0665,41.0665,41.0021,41.0164,10256.0
2017-10-06 09:50:00,57.36,57.37,57.25,57.27,8103.0,41.0236,41.0307,40.9449,40.9592,8103.0
2017-10-06 09:55:00,57.26,57.33,57.26,57.33,2019.0,40.9521,41.0021,40.9521,41.0021,2019.0
2017-10-06 10:00:00,57.34,57.51,57.32,57.47,13217.0,41.0093,41.1309,40.995,41.1023,13217.0
2017-10-06 10:05:00,57.48,57.66,57.48,57.59,10504.0,41.1094,41.2381,41.1094,41.1881,10504.0
2017-10-06 10:10:00,57.6,57.74,57.57,57.74,5774.0,41.1952,41.2954,41.1738,41.2954,5774.0
2017-10-06 10:15:00,57.74,57.84,57.72,57.83,10478.0,41.2954,41.3669,41.2811,41.3597,10478.0
2017-10-06 10:20:00,57.84,57.95,57.84,57.92,12924.0,41.3669,41.4456,41.3669,41.4241,12924.0
2017-10-06 10:25:00,57.94,57.95,57.82,57.82,6935.0,41.4384,41.4456,41.3526,41.3526,6935.0
2017-10-06 10:30:00,57.81,57.82,57.74,57.75,1900.0,41.3454,41.3526,41.2954,41.3025,1900.0
2017-10-06 10:35:00,57.73,57.74,57.68,57.71,6795.0,41.2882,41.2954,41.2525,41.2739,6795.0
2017-10-06 10:40:00,57.69,57.8,57.69,57.75,4939.0,41.2596,41.3383,41.2596,41.3025,4939.0
2017-10-06 10:45:00,57.77,57.79,57.74,57.75,3813.0,41.3168,41.3311,41.2954,41.3025,3813.0
2017-10-06 10:50:00,57.72,57.72,57.6,57.66,6738.0,41.2811,41.2811,41.1952,41.2381,6738.0
2017-10-06 10:55:00,57.62,57.68,57.58,57.65,6055.0,41.2095,41.2525,41.1809,41.231,6055.0
2017-10-06 11:00:00,57.67,57.7,57.66,57.69,4788.0,41.2453,41.2668,41.2381,41.2596,4788.0
2017-10-06 11:05:00,57.67,57.69,57.65,57.65,4502.0,41.2453,41.2596,41.231,41.231,4502.0
2017-10-06 11:10:00,57.65,57.67,57.62,57.63,4364.0,41.231,41.2453,41.2095,41.2167,4364.0
2017-10-06 11:15:00,57.63,57.75,57.62,57.74,17000.0,41.2167,41.3025,41.2095,41.2954,17000.0
2017-10-06 11:20:00,57.74,57.76,57.72,57.75,6092.0,41.2954,41.3097,41.2811,41.3025,6092.0
2017-10-06 11:25:00,57.75,57.78,57.74,57.77,9732.0,41.3025,41.324,41.2954,41.3168,9732.0
2017-10-06 11:30:00,57.76,57.77,57.74,57.75,4178.0,41.3097,41.3168,41.2954,41.3025,4178.0
2017-10-06 11:35:00,57.75,57.75,57.65,57.68,12054.0,41.3025,41.3025,41.231,41.2525,12054.0
2017-10-06 11:40:00,57.67,57.67,57.59,57.61,7574.0,41.2453,41.2453,41.1881,41.2024,7574.0
2017-10-06 11:45:00,57.63,57.64,57.59,57.59,5220.0,41.2167,41.2238,41.1881,41.1881,5220.0
2017-10-06 11:50:00,57.59,57.61,57.53,57.55,10018.0,41.1881,41.2024,41.1452,41.1595,10018.0
2017-10-06 11:55:00,57.53,57.54,57.5,57.51,4015.0,41.1452,41.1523,41.1237,41.1309,4015.0
2017-10-06 12:00:00,57.51,57.53,57.5,57.52,4676.0,41.1309,41.1452,41.1237,41.138,4676.0
2017-10-06 12:05:00,57.5,57.56,57.5,57.53,4916.0,41.1237,41.1666,41.1237,41.1452,4916.0
2017-10-06 12:10:00,57.52,57.53,57.48,57.5,4062.0,41.138,41.1452,41.1094,41.1237,4062.0
2017-10-06 12:15:00,57.48,57.5,57.47,57.49,4218.0,41.1094,41.1237,41.1023,41.1166,4218.0
2017-10-06 12:20:00,57.5,57.51,57.46,57.51,4868.0,41.1237,41.1309,41.0951,41.1309,4868.0
2017-10-06 12:25:00,57.51,57.52,57.48,57.49,3113.0,41.1309,41.138,41.1094,41.1166,3113.0
2017-10-06 12:30:00,57.51,57.54,57.49,57.53,2835.0,41.1309,41.1523,41.1166,41.1452,2835.0
2017-10-06 12:35:00,57.54,57.56,57.53,57.55,2161.0,41.1523,41.1666,41.1452,41.1595,2161.0
2017-10-06 12:40:00,57.54,57.56,57.52,57.52,4324.0,41.1523,41.1666,41.138,41.138,4324.0
2017-10-06 12:45:00,57.54,57.54,57.49,57.5,2243.0,41.1523,41.1523,41.1166,41.1237,2243.0
2017-10-06 12:50:00,57.51,57.53,57.49,57.5,2132.0,41.1309,41.1452,41.1166,41.1237,2132.0
2017-10-06 12:55:00,57.5,57.51,57.48,57.48,3984.0,41.1237,41.1309,41.1094,41.1094,3984.0
2017-10-06 13:00:00,57.48,57.51,57.42,57.43,5278.0,41.1094,41.1309,41.0665,41.0737,5278.0
2017-10-06 13:05:00,57.43,57.45,57.36,57.36,4904.0,41.0737,41.088,41.0236,41.0236,4904.0
2017-10-06 13:10:00,57.38,57.42,57.38,57.42,3787.0,41.0379,41.0665,41.0379,41.0665,3787.0
2017-10-06 13:15:00,57.42,57.45,57.42,57.44,2800.0,41.0665,41.088,41.0665,41.0808,2800.0
2017-10-06 13:20:00,57.43,57.44,57.42,57.43,3785.0,41.0737,41.0808,41.0665,41.0737,3785.0
2017-10-06 13:25:00,57.42,57.44,57.38,57.44,25804.0,41.0665,41.0808,41.0379,41.0808,25804.0
2017-10-06 13:30:00,57.44,57.45,57.39,57.4,32199.0,41.0808,41.088,41.045,41.0522,32199.0
2017-10-06 13:35:00,57.4,57.41,57.39,57.39,3689.0,41.0522,41.0594,41.045,41.045,3689.0
2017-10-06 13:40:00,57.4,57.4,57.37,57.39,3358.0,41.0522,41.0522,41.0307,41.045,3358.0
2017-10-06 13:45:00,57.39,57.41,57.37,57.4,3646.0,41.045,41.0594,41.0307,41.0522,3646.0
2017-10-06 13:50:00,57.41,57.42,57.36,57.42,4731.0,41.0594,41.0665,41.0236,41.0665,4731.0
2017-10-06 13:55:00,57.42,57.44,57.42,57.44,691.0,41.0665,41.0808,41.0665,41.0808,691.0
2017-10-06 14:00:00,57.43,57.43,57.42,57.42,4528.0,41.0737,41.0737,41.0665,41.0665,4528.0
2017-10-06 14:05:00,57.42,57.45,57.42,57.44,5728.0,41.0665,41.088,41.0665,41.0808,5728.0
2017-10-06 14:10:00,57.43,57.44,57.41,57.43,9148.0,41.0737,41.0808,41.0594,41.0737,9148.0
2017-10-06 14:15:00,57.44,57.44,57.37,57.41,12811.0,41.0808,41.0808,41.0307,41.0594,12811.0
2017-10-06 14:20:00,57.39,57.4,57.37,57.38,2179.0,41.045,41.0522,41.0307,41.0379,2179.0
2017-10-06 14:25:00,57.38,57.41,57.38,57.39,2468.0,41.0379,41.0594,41.0379,41.045,2468.0
2017-10-06 14:30:00,57.39,57.39,57.37,57.37,3959.0,41.045,41.045,41.0307,41.0307,3959.0
2017-10-06 14:35:00,57.37,57.43,57.35,57.42,4581.0,41.0307,41.0737,41.0164,41.0665,4581.0
2017-10-06 14:40:00,57.42,57.45,57.41,57.44,5050.0,41.0665,41.088,41.0594,41.0808,5050.0
2017-10-06 14:45:00,57.44,57.45,57.42,57.43,6592.0,41.0808,41.088,41.0665,41.0737,6592.0
2017-10-06 14:50:00,57.43,57.45,57.39,57.41,7492.0,41.0737,41.088,41.045,41.0594,7492.0
2017-10-06 14:55:00,57.42,57.44,57.4,57.43,3770.0,41.0665,41.0808,41.0522,41.0737,3770.0
2017-10-06 15:00:00,57.43,57.44,57.42,57.44,2937.0,41.0737,41.0808,41.0665,41.0808,2937.0
2017-10-06 15:05:00,57.45,57.45,57.42,57.44,4887.0,41.088,41.088,41.0665,41.0808,4887.0
2017-10-06 15:10:00,57.44,57.45,57.43,57.45,9200.0,41.0808,41.088,41.0737,41.088,9200.0
2017-10-06 15:15:00,57.43,57.44,57.41,57.42,5197.0,41.0737,41.0808,41.0594,41.0665,5197.0
2017-10-06 15:20:00,57.43,57.45,57.42,57.45,11133.0,41.0737,41.088,41.0665,41.088,11133.0
2017-10-06 15:25:00,57.43,57.45,57.42,57.45,7565.0,41.0737,41.088,41.0665,41.088,7565.0
2017-10-06 15:30:00,57.44,57.45,57.42,57.43,10543.0,41.0808,41.088,41.0665,41.0737,10543.0
2017-10-06 15:35:00,57.42,57.43,57.39,57.41,8913.0,41.0665,41.0737,41.045,41.0594,8913.0
2017-10-06 15:40:00,57.42,57.44,57.41,57.42,17524.0,41.0665,41.0808,41.0594,41.0665,17524.0
2017-10-06 15:45:00,57.43,57.46,57.39,57.4,24927.0,41.0737,41.0951,41.045,41.0522,24927.0
2017-10-06 15:50:00,57.4,57.41,57.36,57.37,23374.0,41.0522,41.0594,41.0236,41.0307,23374.0
2017-10-06 15:55:00,57.38,57.45,57.37,57.43,75500.0,41.0379,41.088,41.0307,41.0737,75500.0
2017-10-09 09:30:00,57.43,57.44,57.33,57.35,23827.0,41.0737,41.0808,41.0021,41.0164,23827.0
2017-10-09 09:35:00,57.39,57.44,57.3,57.33,8085.0,41.045,41.0808,40.9807,41.0021,8085.0
2017-10-09 09:40:00,57.31,57.31,57.21,57.24,10543.0,40.9878,40.9878,40.9163,40.9378,10543.0
2017-10-09 09:45:00,57.24,57.27,57.14,57.14,8682.0,40.9378,40.9592,40.8662,40.8662,8682.0
2017-10-09 09:50:00,57.1,57.13,57.03,57.09,6584.0,40.8376,40.8591,40.7876,40.8305,6584.0
2017-10-09 09:55:00,57.09,57.09,57.05,57.05,2072.0,40.8305,40.8305,40.8019,40.8019,2072.0
2017-10-09 10:00:00,57.05,57.13,57.01,57.03,13374.0,40.8019,40.8591,40.7733,40.7876,13374.0
2017-10-09 10:05:00,57.02,57.02,56.96,57.0,5035.0,40.7804,40.7804,40.7375,40.7661,5035.0
2017-10-09 10:10:00,57.02,57.12,56.98,57.12,14960.0,40.7804,40.8519,40.7518,40.8519,14960.0
2017-10-09 10:15:00,57.14,57.2,57.08,57.19,8690.0,40.8662,40.9092,40.8233,40.902,8690.0
2017-10-09 10:20:00,57.19,57.2,57.11,57.12,2776.0,40.902,40.9092,40.8448,40.8519,2776.0
2017-10-09 10:25:00,57.1,57.14,57.07,57.07,4068.0,40.8376,40.8662,40.8162,40.8162,4068.0
2017-10-09 10:30:00,57.1,57.11,57.02,57.02,9415.0,40.8376,40.8448,40.7804,40.7804,9415.0
2017-10-09 10:35:00,57.01,57.07,57.0,57.06,11502.0,40.7733,40.8162,40.7661,40.809,11502.0
2017-10-09 10:40:00,57.05,57.15,57.05,57.12,13199.0,40.8019,40.8734,40.8019,40.8519,13199.0
2017-10-09 10:45:00,57.12,57.18,57.12,57.14,4889.0,40.8519,40.8949,40.8519,40.8662,4889.0
2017-10-09 10:50:00,57.15,57.16,57.12,57.13,10350.0,40.8734,40.8806,40.8519,40.8591,10350.0
2017-10-09 10:55:00,57.13,57.17,57.12,57.12,22134.0,40.8591,40.8877,40.8519,40.8519,22134.0
2017-10-09 11:00:00,57.13,57.14,57.05,57.05,8857.0,40.8591,40.8662,40.8019,40.8019,8857.0
2017-10-09 11:05:00,57.06,57.06,57.02,57.02,7719.0,40.809,40.809,40.7804,40.7804,7719.0
2017-10-09 11:10:00,57.03,57.03,56.99,57.01,16070.0,40.7876,40.7876,40.759,40.7733,16070.0
2017-10-09 11:15:00,57.04,57.09,57.0,57.07,16412.0,40.7947,40.8305,40.7661,40.8162,16412.0
2017-10-09 11:20:00,57.07,57.07,57.04,57.06,10807.0,40.8162,40.8162,40.7947,40.809,10807.0
2017-10-09 11:25:00,57.06,57.08,57.04,57.08,7593.0,40.809,40.8233,40.7947,40.8233,7593.0
2017-10-09 11:30:00,57.09,57.11,57.06,57.07,4937.0,40.8305,40.8448,40.809,40.8162,4937.0
2017-10-09 11:35:00,57.08,57.08,56.98,57.0,11409.0,40.8233,40.8233,40.7518,40.7661,11409.0
2017-10-09 11:40:00,57.01,57.05,56.99,57.02,7110.0,40.7733,40.8019,40.759,40.7804,7110.0
2017-10-09 11:45:00,57.02,57.07,57.01,57.05,6171.0,40.7804,40.8162,40.7733,40.8019,6171.0
2017-10-09 11:50:00,57.07,57.12,57.05,57.11,5893.0,40.8162,40.8519,40.8019,40.8448,5893.0
2017-10-09 11:55:00,57.11,57.12,57.07,57.1,11602.0,40.8448,40.8519,40.8162,40.8376,11602.0
2017-10-09 12:00:00,57.12,57.12,57.09,57.12,5117.0,40.8519,40.8519,40.8305,40.8519,5117.0
2017-10-09 12:05:00,57.12,57.14,57.08,57.08,7741.0,40.8519,40.8662,40.8233,40.8233,7741.0
2017-10-09 12:10:00,57.08,57.08,57.03,57.03,3508.0,40.8233,40.8233,40.7876,40.7876,3508.0
2017-10-09 12:15:00,57.03,57.05,57.0,57.03,9470.0,40.7876,40.8019,40.7661,40.7876,9470.0
2017-10-09 12:20:00,57.03,57.03,57.0,57.0,1888.0,40.7876,40.7876,40.7661,40.7661,1888.0
2017-10-09 12:25:00,57.0,57.04,57.0,57.02,5300.0,40.7661,40.7947,40.7661,40.7804,5300.0
2017-10-09 12:30:00,57.02,57.04,57.01,57.03,4183.0,40.7804,40.7947,40.7733,40.7876,4183.0
2017-10-09 12:35:00,57.03,57.04,57.0,57.02,5900.0,40.7876,40.7947,40.7661,40.7804,5900.0
2017-10-09 12:40:00,57.0,57.06,57.0,57.06,2657.0,40.7661,40.809,40.7661,40.809,2657.0
2017-10-09 12:45:00,57.06,57.1,57.05,57.1,2540.0,40.809,40.8376,40.8019,40.8376,2540.0
2017-10-09 12:50:00,57.1,57.11,57.07,57.08,15739.0,40.8376,40.8448,40.8162,40.8233,15739.0
2017-10-09 12:55:00,57.09,57.09,57.08,57.09,1646.0,40.8305,40.8305,40.8233,40.8305,1646.0
2017-10-09 13:00:00,57.09,57.09,57.02,57.02,14888.0,40.8305,40.8305,40.7804,40.7804,14888.0
2017-10-09 13:05:00,57.01,57.04,57.0,57.02,4209.0,40.7733,40.7947,40.7661,40.7804,4209.0
2017-10-09 13:10:00,57.02,57.04,56.99,57.03,17515.0,40.7804,40.7947,40.759,40.7876,17515.0
2017-10-09 13:15:00,57.05,57.09,57.05,57.09,5317.0,40.8019,40.8305,40.8019,40.8305,5317.0
2017-10-09 13:20:00,57.1,57.14,57.09,57.13,2806.0,40.8376,40.8662,40.8305,40.8591,2806.0
2017-10-09 13:25:00,57.14,57.2,57.13,57.2,4550.0,40.8662,40.9092,40.8591,40.9092,4550.0
2017-10-09 13:30:00,57.21,57.21,57.17,57.17,3952.0,40.9163,40.9163,40.8877,40.8877,3952.0
2017-10-09 13:35:00,57.18,57.18,57.16,57.17,4434.0,40.8949,40.8949,40.8806,40.8877,4434.0
2017-10-09 13:40:00,57.17,57.17,57.14,57.16,1520.0,40.8877,40.8877,40.8662,40.8806,1520.0
2017-10-09 13:45:00,57.14,57.23,57.14,57.22,5084.0,40.8662,40.9306,40.8662,40.9235,5084.0
2017-10-09 13:50:00,57.22,57.22,57.18,57.18,2769.0,40.9235,40.9235,40.8949,40.8949,2769.0
2017-10-09 13:55:00,57.17,57.21,57.15,57.2,7921.0,40.8877,40.9163,40.8734,40.9092,7921.0
2017-10-09 14:00:00,57.19,57.23,57.15,57.18,8899.0,40.902,40.9306,40.8734,40.8949,8899.0
2017-10-09 14:05:00,57.18,57.19,57.16,57.17,5602.0,40.8949,40.902,40.8806,40.8877,5602.0
2017-10-09 14:10:00,57.16,57.16,57.13,57.13,3860.0,40.8806,40.8806,40.8591,40.8591,3860.0
2017-10-09 14:15:00,57.14,57.18,57.13,57.15,10426.0,40.8662,40.8949,40.8591,40.8734,10426.0
2017-10-09 14:20:00,57.15,57.15,57.1,57.11,7296.0,40.8734,40.8734,40.8376,40.8448,7296.0
2017-10-09 14:25:00,57.11,57.12,57.07,57.07,4378.0,40.8448,40.8519,40.8162,40.8162,4378.0
2017-10-09 14:30:00,57.08,57.09,57.07,57.07,5723.0,40.8233,40.8305,40.8162,40.8162,5723.0
2017-10-09 14:35:00,57.06,57.1,57.05,57.1,4389.0,40.809,40.8376,40.8019,40.8376,4389.0
2017-10-09 14:40:00,57.1,57.11,57.07,57.07,8582.0,40.8376,40.8448,40.8162,40.8162,8582.0
2017-10-09 14:45:00,57.08,57.1,57.08,57.08,4625.0,40.8233,40.8376,40.8233,40.8233,4625.0
2017-10-09 14:50:00,57.07,57.09,57.05,57.06,3299.0,40.8162,40.8305,40.8019,40.809,3299.0
2017-10-09 14:55:00,57.05,57.07,57.05,57.06,4653.0,40.8019,40.8162,40.8019,40.809,4653.0
2017-10-09 15:00:00,57.05,57.09,57.04,57.04,10950.0,40.8019,40.8305,40.7947,40.7947,10950.0
2017-10-09 15:05:00,57.06,57.06,57.02,57.02,8852.0,40.809,40.809,40.7804,40.7804,8852.0
2017-10-09 15:10:00,57.03,57.03,56.98,57.0,10058.0,40.7876,40.7876,40.7518,40.7661,10058.0
2017-10-09 15:15:00,57.0,57.02,56.98,57.0,27737.0,40.7661,40.7804,40.7518,40.7661,27737.0
2017-10-09 15:20:00,57.0,57.02,56.99,57.02,17863.0,40.7661,40.7804,40.759,40.7804,17863.0
2017-10-09 15:25:00,57.02,57.07,57.01,57.03,10962.0,40.7804,40.8162,40.7733,40.7876,10962.0
2017-10-09 15:30:00,57.04,57.07,57.0,57.02,27646.0,40.7947,40.8162,40.7661,40.7804,27646.0
2017-10-09 15:35:00,57.03,57.05,57.0,57.01,37626.0,40.7876,40.8019,40.7661,40.7733,37626.0
2017-10-09 15:40:00,57.01,57.03,56.95,56.98,41484.0,40.7733,40.7876,40.7304,40.7518,41484.0
2017-10-09 15:45:00,56.98,57.0,56.94,57.0,31025.0,40.7518,40.7661,40.7232,40.7661,31025.0
2017-10-09 15:50:00,57.0,57.07,56.99,57.03,54056.0,40.7661,40.8162,40.759,40.7876,54056.0
2017-10-09 15:55:00,57.03,57.05,57.02,57.03,99221.0,40.7876,40.8019,40.7804,40.7876,99221.0
2017-10-10 09:30:00,57.03,57.25,57.03,57.21,17884.0,40.7876,40.9449,40.7876,40.9163,17884.0
2017-10-10 09:35:00,57.2,57.21,57.15,57.2,3815.0,40.9092,40.9163,40.8734,40.9092,3815.0
2017-10-10 09:40:00,57.2,57.33,57.19,57.33,10517.0,40.9092,41.0021,40.902,41.0021,10517.0
2017-10-10 09:45:00,57.31,57.38,57.29,57.3,7487.0,40.9878,41.0379,40.9735,40.9807,7487.0
2017-10-10 09:50:00,57.28,57.28,57.2,57.22,8098.0,40.9664,40.9664,40.9092,40.9235,8098.0
2017-10-10 09:55:00,57.22,57.22,57.03,57.04,37185.0,40.9235,40.9235,40.7876,40.7947,37185.0
2017-10-10 10:00:00,57.07,57.29,57.06,57.28,12809.0,40.8162,40.9735,40.809,40.9664,12809.0
2017-10-10 10:05:00,57.29,57.32,57.15,57.22,12632.0,40.9735,40.995,40.8734,40.9235,12632.0
2017-10-10 10:10:00,57.24,57.24,57.17,57.2,7340.0,40.9378,40.9378,40.8877,40.9092,7340.0
2017-10-10 10:15:00,57.21,57.27,57.21,57.25,10109.0,40.9163,40.9592,40.9163,40.9449,10109.0
2017-10-10 10:20:00,57.24,57.36,57.21,57.36,12911.0,40.9378,41.0236,40.9163,41.0236,12911.0
2017-10-10 10:25:00,57.37,57.44,57.35,57.44,9175.0,41.0307,41.0808,41.0164,41.0808,9175.0
2017-10-10 10:30:00,57.43,57.44,57.34,57.34,6977.0,41.0737,41.0808,41.0093,41.0093,6977.0
2017-10-10 10:35:00,57.34,57.38,57.32,57.36,17107.0,41.0093,41.0379,40.995,41.0236,17107.0
2017-10-10 10:40:00,57.37,57.37,57.35,57.37,6018.0,41.0307,41.0307,41.0164,41.0307,6018.0
2017-10-10 10:45:00,57.37,57.4,57.36,57.4,3591.0,41.0307,41.0522,41.0236,41.0522,3591.0
2017-10-10 10:50:00,57.39,57.42,57.39,57.42,10501.0,41.045,41.0665,41.045,41.0665,10501.0
2017-10-10 10:55:00,57.41,57.43,57.37,57.4,9390.0,41.0594,41.0737,41.0307,41.0522,9390.0
2017-10-10 11:00:00,57.39,57.39,57.35,57.37,10737.0,41.045,41.045,41.0164,41.0307,10737.0
2017-10-10 11:05:00,57.38,57.41,57.37,57.39,7447.0,41.0379,41.0594,41.0307,41.045,7447.0
2017-10-10 11:10:00,57.39,57.39,57.32,57.33,9898.0,41.045,41.045,40.995,41.0021,9898.0
2017-10-10 11:15:00,57.33,57.36,57.31,57.36,4822.0,41.0021,41.0236,40.9878,41.0236,4822.0
2017-10-10 11:20:00,57.37,57.38,57.36,57.38,2820.0,41.0307,41.0379,41.0236,41.0379,2820.0
2017-10-10 11:25:00,57.36,57.36,57.33,57.36,4292.0,41.0236,41.0236,41.0021,41.0236,4292.0
2017-10-10 11:30:00,57.36,57.38,57.35,57.38,2258.0,41.0236,41.0379,41.0164,41.0379,2258.0
2017-10-10 11:35:00,57.39,57.44,57.39,57.42,6770.0,41.045,41.0808,41.045,41.0665,6770.0
2017-10-10 11:40:00,57.42,57.44,57.37,57.43,13674.0,41.0665,41.0808,41.0307,41.0737,13674.0
2017-10-10 11:45:00,57.43,57.44,57.42,57.44,2800.0,41.0737,41.0808,41.0665,41.0808,2800.0
2017-10-10 11:50:00,57.43,57.44,57.42,57.44,4381.0,41.0737,41.0808,41.0665,41.0808,4381.0
2017-10-10 11:55:00,57.44,57.5,57.43,57.48,13714.0,41.0808,41.1237,41.0737,41.1094,13714.0
2017-10-10 12:00:00,57.48,57.56,57.47,57.55,10058.0,41.1094,41.1666,41.1023,41.1595,10058.0
2017-10-10 12:05:00,57.56,57.57,57.53,57.53,5886.0,41.1666,41.1738,41.1452,41.1452,5886.0
2017-10-10 12:10:00,57.55,57.58,57.55,57.56,5691.0,41.1595,41.1809,41.1595,41.1666,5691.0
2017-10-10 12:15:00,57.55,57.58,57.55,57.56,3538.0,41.1595,41.1809,41.1595,41.1666,3538.0
2017-10-10 12:20:00,57.56,57.6,57.56,57.59,6349.0,41.1666,41.1952,41.1666,41.1881,6349.0
2017-10-10 12:25:00,57.59,57.6,57.58,57.58,5661.0,41.1881,41.1952,41.1809,41.1809,5661.0
2017-10-10 12:30:00,57.58,57.6,57.56,57.59,4730.0,41.1809,41.1952,41.1666,41.1881,4730.0
2017-10-10 12:35:00,57.57,57.6,57.57,57.6,1900.0,41.1738,41.1952,41.1738,41.1952,1900.0
2017-10-10 12:40:00,57.6,57.66,57.59,57.65,7465.0,41.1952,41.2381,41.1881,41.231,7465.0
2017-10-10 12:45:00,57.66,57.67,57.61,57.61,8933.0,41.2381,41.2453,41.2024,41.2024,8933.0
2017-10-10 12:50:00,57.62,57.67,57.62,57.65,4805.0,41.2095,41.2453,41.2095,41.231,4805.0
2017-10-10 12:55:00,57.65,57.69,57.65,57.69,5512.0,41.231,41.2596,41.231,41.2596,5512.0
2017-10-10 13:00:00,57.69,57.69,57.58,57.58,9584.0,41.2596,41.2596,41.1809,41.1809,9584.0
2017-10-10 13:05:00,57.56,57.6,57.52,57.6,7906.0,41.1666,41.1952,41.138,41.1952,7906.0
2017-10-10 13:10:00,57.61,57.63,57.59,57.62,7715.0,41.2024,41.2167,41.1881,41.2095,7715.0
2017-10-10 13:15:00,57.62,57.65,57.61,57.64,11014.0,41.2095,41.231,41.2024,41.2238,11014.0
2017-10-10 13:20:00,57.64,57.66,57.63,57.66,16065.0,41.2238,41.2381,41.2167,41.2381,16065.0
2017-10-10 13:25:00,57.66,57.66,57.6,57.6,25967.0,41.2381,41.2381,41.1952,41.1952,25967.0
2017-10-10 13:30:00,57.6,57.61,57.59,57.6,8378.0,41.1952,41.2024,41.1881,41.1952,8378.0
2017-10-10 13:35:00,57.6,57.64,57.59,57.64,12534.0,41.1952,41.2238,41.1881,41.2238,12534.0
2017-10-10 13:40:00,57.63,57.64,57.62,57.62,4729.0,41.2167,41.2238,41.2095,41.2095,4729.0
2017-10-10 13:45:00,57.62,57.62,57.58,57.58,6634.0,41.2095,41.2095,41.1809,41.1809,6634.0
2017-10-10 13:50:00,57.59,57.62,57.58,57.61,8542.0,41.1881,41.2095,41.1809,41.2024,8542.0
2017-10-10 13:55:00,57.61,57.61,57.57,57.58,7142.0,41.2024,41.2024,41.1738,41.1809,7142.0
2017-10-10 14:00:00,57.57,57.61,57.56,57.56,10362.0,41.1738,41.2024,41.1666,41.1666,10362.0
2017-10-10 14:05:00,57.55,57.57,57.47,57.47,8815.0,41.1595,41.1738,41.1023,41.1023,8815.0
2017-10-10 14:10:00,57.47,57.48,57.43,57.48,9634.0,41.1023,41.1094,41.0737,41.1094,9634.0
2017-10-10 14:15:00,57.47,57.53,57.46,57.52,9279.0,41.1023,41.1452,41.0951,41.138,9279.0
2017-10-10 14:20:00,57.52,57.57,57.52,57.57,7358.0,41.138,41.1738,41.138,41.1738,7358.0
2017-10-10 14:25:00,57.57,57.59,57.53,57.58,9856.0,41.1738,41.1881,41.1452,41.1809,9856.0
2017-10-10 14:30:00,57.59,57.63,57.59,57.61,6068.0,41.1881,41.2167,41.1881,41.2024,6068.0
2017-10-10 14:35:00,57.62,57.63,57.6,57.61,11604.0,41.2095,41.2167,41.1952,41.2024,11604.0
2017-10-10 14:40:00,57.61,57.61,57.58,57.61,5579.0,41.2024,41.2024,41.1809,41.2024,5579.0
2017-10-10 14:45:00,57.6,57.62,57.59,57.59,10089.0,41.1952,41.2095,41.1881,41.1881,10089.0
2017-10-10 14:50:00,57.59,57.61,57.58,57.59,6725.0,41.1881,41.2024,41.1809,41.1881,6725.0
2017-10-10 14:55:00,57.59,57.59,57.55,57.55,9676.0,41.1881,41.1881,41.1595,41.1595,9676.0
2017-10-10 15:00:00,57.55,57.58,57.53,57.58,17340.0,41.1595,41.1809,41.1452,41.1809,17340.0
2017-10-10 15:05:00,57.57,57.62,57.57,57.6,9257.0,41.1738,41.2095,41.1738,41.1952,9257.0
2017-10-10 15:10:00,57.61,57.62,57.6,57.6,9762.0,41.2024,41.2095,41.1952,41.1952,9762.0
2017-10-10 15:15:00,57.59,57.61,57.58,57.6,8120.0,41.1881,41.2024,41.1809,41.1952,8120.0
2017-10-10 15:20:00,57.59,57.61,57.57,57.57,10614.0,41.1881,41.2024,41.1738,41.1738,10614.0
2017-10-10 15:25:00,57.59,57.59,57.53,57.53,14252.0,41.1881,41.1881,41.1452,41.1452,14252.0
2017-10-10 15:30:00,57.54,57.59,57.53,57.53,18891.0,41.1523,41.1881,41.1452,41.1452,18891.0
2017-10-10 15:35:00,57.53,57.6,57.52,57.58,15553.0,41.1452,41.1952,41.138,41.1809,15553.0
2017-10-10 15:40:00,57.58,57.6,57.55,57.58,38697.0,41.1809,41.1952,41.1595,41.1809,38697.0
2017-10-10 15:45:00,57.58,57.59,57.53,57.57,26562.0,41.1809,41.1881,41.1452,41.1738,26562.0
2017-10-10 15:50:00,57.57,57.59,57.56,57.59,26010.0,41.1738,41.1881,41.1666,41.1881,26010.0
2017-10-10 15:55:00,57.59,57.66,57.59,57.66,98878.0,41.1881,41.2381,41.1881,41.2381,98878.0
2017-10-11 09:30:00,57.69,57.98,57.69,57.94,21408.0,41.2596,41.467,41.2596,41.4384,21408.0
2017-10-11 09:35:00,57.9,57.9,57.73,57.89,2700.0,41.4098,41.4098,41.2882,41.4026,2700.0
2017-10-11 09:40:00,57.8,57.85,57.76,57.82,4827.0,41.3383,41.374,41.3097,41.3526,4827.0
2017-10-11 09:45:00,57.77,57.84,57.77,57.79,6262.0,41.3168,41.3669,41.3168,41.3311,6262.0
2017-10-11 09:50:00,57.83,57.84,57.73,57.76,8889.0,41.3597,41.3669,41.2882,41.3097,8889.0
2017-10-11 09:55:00,57.77,57.83,57.75,57.78,10696.0,41.3168,41.3597,41.3025,41.324,10696.0
2017-10-11 10:00:00,57.77,57.79,57.73,57.74,12418.0,41.3168,41.3311,41.2882,41.2954,12418.0
2017-10-11 10:05:00,57.74,57.75,57.68,57.68,23417.0,41.2954,41.3025,41.2525,41.2525,23417.0
2017-10-11 10:10:00,57.68,57.68,57.64,57.64,7657.0,41.2525,41.2525,41.2238,41.2238,7657.0
2017-10-11 10:15:00,57.65,57.79,57.63,57.64,39004.0,41.231,41.3311,41.2167,41.2238,39004.0
2017-10-11 10:20:00,57.64,57.75,57.62,57.74,9552.0,41.2238,41.3025,41.2095,41.2954,9552.0
2017-10-11 10:25:00,57.73,57.74,57.64,57.66,11372.0,41.2882,41.2954,41.2238,41.2381,11372.0
2017-10-11 10:30:00,57.69,57.69,57.57,57.58,6588.0,41.2596,41.2596,41.1738,41.1809,6588.0
2017-10-11 10:35:00,57.57,57.58,57.54,57.57,5075.0,41.1738,41.1809,41.1523,41.1738,5075.0
2017-10-11 10:40:00,57.55,57.56,57.45,57.49,21737.0,41.1595,41.1666,41.088,41.1166,21737.0
2017-10-11 10:45:00,57.49,57.51,57.42,57.43,7217.0,41.1166,41.1309,41.0665,41.0737,7217.0
2017-10-11 10:50:00,57.43,57.44,57.38,57.4,16254.0,41.0737,41.0808,41.0379,41.0522,16254.0
2017-10-11 10:55:00,57.4,57.42,57.31,57.31,29768.0,41.0522,41.0665,40.9878,40.9878,29768.0
2017-10-11 11:00:00,57.31,57.34,57.26,57.31,16554.0,40.9878,41.0093,40.9521,40.9878,16554.0
2017-10-11 11:05:00,57.32,57.33,57.24,57.27,25040.0,40.995,41.0021,40.9378,40.9592,25040.0
2017-10-11 11:10:00,57.27,57.31,57.26,57.29,10865.0,40.9592,40.9878,40.9521,40.9735,10865.0
2017-10-11 11:15:00,57.31,57.39,57.31,57.38,8393.0,40.9878,41.045,40.9878,41.0379,8393.0
2017-10-11 11:20:00,57.38,57.44,57.38,57.38,6967.0,41.0379,41.0808,41.0379,41.0379,6967.0
2017-10-11 11:25:00,57.39,57.4,57.37,57.39,2875.0,41.045,41.0522,41.0307,41.045,2875.0
2017-10-11 11:30:00,57.38,57.43,57.38,57.41,5136.0,41.0379,41.0737,41.0379,41.0594,5136.0
2017-10-11 11:35:00,57.42,57.45,57.4,57.43,8787.0,41.0665,41.088,41.0522,41.0737,8787.0
2017-10-11 11:40:00,57.43,57.45,57.42,57.45,4975.0,41.0737,41.088,41.0665,41.088,4975.0
2017-10-11 11:45:00,57.44,57.48,57.44,57.46,8352.0,41.0808,41.1094,41.0808,41.0951,8352.0
2017-10-11 11:50:00,57.47,57.51,57.47,57.49,3544.0,41.1023,41.1309,41.1023,41.1166,3544.0
2017-10-11 11:55:00,57.5,57.51,57.49,57.5,7670.0,41.1237,41.1309,41.1166,41.1237,7670.0
2017-10-11 12:00:00,57.49,57.53,57.45,57.45,34487.0,41.1166,41.1452,41.088,41.088,34487.0
2017-10-11 12:05:00,57.46,57.46,57.37,57.4,22623.0,41.0951,41.0951,41.0307,41.0522,22623.0
2017-10-11 12:10:00,57.39,57.45,57.38,57.42,44256.0,41.045,41.088,41.0379,41.0665,44256.0
2017-10-11 12:15:00,57.42,57.45,57.42,57.43,16921.0,41.0665,41.088,41.0665,41.0737,16921.0
2017-10-11 12:20:00,57.43,57.47,57.42,57.47,7685.0,41.0737,41.1023,41.0665,41.1023,7685.0
2017-10-11 12:25:00,57.46,57.46,57.41,57.43,6156.0,41.0951,41.0951,41.0594,41.0737,6156.0
2017-10-11 12:30:00,57.43,57.43,57.4,57.4,5910.0,41.0737,41.0737,41.0522,41.0522,5910.0
2017-10-11 12:35:00,57.41,57.41,57.37,57.37,11477.0,41.0594,41.0594,41.0307,41.0307,11477.0
2017-10-11 12:40:00,57.36,57.36,57.3,57.3,16368.0,41.0236,41.0236,40.9807,40.9807,16368.0
2017-10-11 12:45:00,57.3,57.33,57.28,57.28,15035.0,40.9807,41.0021,40.9664,40.9664,15035.0
2017-10-11 12:50:00,57.28,57.28,57.19,57.19,18538.0,40.9664,40.9664,40.902,40.902,18538.0
2017-10-11 12:55:00,57.18,57.2,57.14,57.2,16096.0,40.8949,40.9092,40.8662,40.9092,16096.0
2017-10-11 13:00:00,57.2,57.27,57.18,57.27,6616.0,40.9092,40.9592,40.8949,40.9592,6616.0
2017-10-11 13:05:00,57.27,57.31,57.26,57.29,7200.0,40.9592,40.9878,40.9521,40.9735,7200.0
2017-10-11 13:10:00,57.3,57.3,57.28,57.28,2596.0,40.9807,40.9807,40.9664,40.9664,2596.0
2017-10-11 13:15:00,57.28,57.3,57.28,57.29,8679.0,40.9664,40.9807,40.9664,40.9735,8679.0
2017-10-11 13:20:00,57.29,57.3,57.26,57.26,4918.0,40.9735,40.9807,40.9521,40.9521,4918.0
2017-10-11 13:25:00,57.26,57.29,57.26,57.29,4369.0,40.9521,40.9735,40.9521,40.9735,4369.0
2017-10-11 13:30:00,57.29,57.29,57.27,57.27,3379.0,40.9735,40.9735,40.9592,40.9592,3379.0
2017-10-11 13:35:00,57.28,57.35,57.28,57.34,3716.0,40.9664,41.0164,40.9664,41.0093,3716.0
2017-10-11 13:40:00,57.35,57.37,57.33,57.35,6260.0,41.0164,41.0307,41.0021,41.0164,6260.0
2017-10-11 13:45:00,57.35,57.4,57.34,57.39,5305.0,41.0164,41.0522,41.0093,41.045,5305.0
2017-10-11 13:50:00,57.4,57.4,57.36,57.37,10421.0,41.0522,41.0522,41.0236,41.0307,10421.0
2017-10-11 13:55:00,57.37,57.39,57.34,57.39,12131.0,41.0307,41.045,41.0093,41.045,12131.0
2017-10-11 14:00:00,57.39,57.42,57.39,57.42,18843.0,41.045,41.0665,41.045,41.0665,18843.0
2017-10-11 14:05:00,57.42,57.56,57.42,57.53,16174.0,41.0665,41.1666,41.0665,41.1452,16174.0
2017-10-11 14:10:00,57.54,57.57,57.5,57.52,20918.0,41.1523,41.1738,41.1237,41.138,20918.0
2017-10-11 14:15:00,57.52,57.53,57.5,57.51,6738.0,41.138,41.1452,41.1237,41.1309,6738.0
2017-10-11 14:20:00,57.5,57.5,57.44,57.45,7976.0,41.1237,41.1237,41.0808,41.088,7976.0
2017-10-11 14:25:00,57.45,57.48,57.45,57.47,6419.0,41.088,41.1094,41.088,41.1023,6419.0
2017-10-11 14:30:00,57.47,57.47,57.44,57.44,11705.0,41.1023,41.1023,41.0808,41.0808,11705.0
2017-10-11 14:35:00,57.44,57.45,57.41,57.43,14185.0,41.0808,41.088,41.0594,41.0737,14185.0
2017-10-11 14:40:00,57.43,57.44,57.42,57.44,8302.0,41.0737,41.0808,41.0665,41.0808,8302.0
2017-10-11 14:45:00,57.44,57.48,57.43,57.46,10083.0,41.0808,41.1094,41.0737,41.0951,10083.0
2017-10-11 14:50:00,57.46,57.47,57.42,57.43,51828.0,41.0951,41.1023,41.0665,41.0737,51828.0
2017-10-11 14:55:00,57.43,57.43,57.38,57.41,24817.0,41.0737,41.0737,41.0379,41.0594,24817.0
2017-10-11 15:00:00,57.4,57.41,57.36,57.36,14010.0,41.0522,41.0594,41.0236,41.0236,14010.0
2017-10-11 15:05:00,57.36,57.37,57.31,57.31,13428.0,41.0236,41.0307,40.9878,40.9878,13428.0
2017-10-11 15:10:00,57.31,57.41,57.29,57.41,12372.0,40.9878,41.0594,40.9735,41.0594,12372.0
2017-10-11 15:15:00,57.43,57.45,57.42,57.44,5004.0,41.0737,41.088,41.0665,41.0808,5004.0
2017-10-11 15:20:00,57.45,57.5,57.44,57.46,29730.0,41.088,41.1237,41.0808,41.0951,29730.0
2017-10-11 15:25:00,57.46,57.47,57.42,57.47,17683.0,41.0951,41.1023,41.0665,41.1023,17683.0
2017-10-11 15:30:00,57.47,57.49,57.46,57.48,8557.0,41.1023,41.1166,41.0951,41.1094,8557.0
2017-10-11 15:35:00,57.48,57.48,57.37,57.38,36809.0,41.1094,41.1094,41.0307,41.0379,36809.0
2017-10-11 15:40:00,57.38,57.39,57.35,57.37,32493.0,41.0379,41.045,41.0164,41.0307,32493.0
2017-10-11 15:45:00,57.36,57.37,57.34,57.34,21189.0,41.0236,41.0307,41.0093,41.0093,21189.0
2017-10-11 15:50:00,57.35,57.36,57.33,57.35,50934.0,41.0164,41.0236,41.0021,41.0164,50934.0
2017-10-11 15:55:00,57.35,57.39,57.31,57.37,101579.0,41.0164,41.045,40.9878,41.0307,101579.0
2017-10-12 09:30:00,57.28,57.56,57.28,57.37,44919.0,40.9664,41.1666,40.9664,41.0307,44919.0
2017-10-12 09:35:00,57.32,57.41,57.22,57.29,43183.0,40.995,41.0594,40.9235,40.9735,43183.0
2017-10-12 09:40:00,57.34,57.37,57.31,57.31,21205.0,41.0093,41.0307,40.9878,40.9878,21205.0
2017-10-12 09:45:00,57.3,57.32,57.26,57.29,2336.0,40.9807,40.995,40.9521,40.9735,2336.0
2017-10-12 09:50:00,57.31,57.32,57.27,57.27,8350.0,40.9878,40.995,40.9592,40.9592,8350.0
2017-10-12 09:55:00,57.27,57.31,57.23,57.31,6895.0,40.9592,40.9878,40.9306,40.9878,6895.0
2017-10-12 10:00:00,57.31,57.34,57.2,57.2,9423.0,40.9878,41.0093,40.9092,40.9092,9423.0
2017-10-12 10:05:00,57.2,57.23,57.13,57.16,14601.0,40.9092,40.9306,40.8591,40.8806,14601.0
2017-10-12 10:10:00,57.16,57.27,57.15,57.23,4338.0,40.8806,40.9592,40.8734,40.9306,4338.0
2017-10-12 10:15:00,57.21,57.27,57.17,57.24,9551.0,40.9163,40.9592,40.8877,40.9378,9551.0
2017-10-12 10:20:00,57.25,57.29,57.21,57.28,16109.0,40.9449,40.9735,40.9163,40.9664,16109.0
2017-10-12 10:25:00,57.3,57.35,57.26,57.26,15797.0,40.9807,41.0164,40.9521,40.9521,15797.0
2017-10-12 10:30:00,57.27,57.32,57.26,57.31,9052.0,40.9592,40.995,40.9521,40.9878,9052.0
2017-10-12 10:35:00,57.34,57.37,57.28,57.31,12011.0,41.0093,41.0307,40.9664,40.9878,12011.0
2017-10-12 10:40:00,57.31,57.33,57.26,57.26,5793.0,40.9878,41.0021,40.9521,40.9521,5793.0
2017-10-12 10:45:00,57.26,57.36,57.26,57.29,14945.0,40.9521,41.0236,40.9521,40.9735,14945.0
2017-10-12 10:50:00,57.3,57.3,57.2,57.26,11444.0,40.9807,40.9807,40.9092,40.9521,11444.0
2017-10-12 10:55:00,57.24,57.28,57.21,57.27,11655.0,40.9378,40.9664,40.9163,40.9592,11655.0
2017-10-12 11:00:00,57.29,57.35,57.27,57.35,6345.0,40.9735,41.0164,40.9592,41.0164,6345.0
2017-10-12 11:05:00,57.35,57.36,57.32,57.35,10830.0,41.0164,41.0236,40.995,41.0164,10830.0
2017-10-12 11:10:00,57.36,57.36,57.34,57.36,12310.0,41.0236,41.0236,41.0093,41.0236,12310.0
2017-10-12 11:15:00,57.36,57.41,57.35,57.38,11998.0,41.0236,41.0594,41.0164,41.0379,11998.0
2017-10-12 11:20:00,57.39,57.42,57.35,57.35,16275.0,41.045,41.0665,41.0164,41.0164,16275.0
2017-10-12 11:25:00,57.35,57.36,57.27,57.27,9500.0,41.0164,41.0236,40.9592,40.9592,9500.0
2017-10-12 11:30:00,57.3,57.36,57.3,57.35,13511.0,40.9807,41.0236,40.9807,41.0164,13511.0
2017-10-12 11:35:00,57.35,57.36,57.31,57.36,14106.0,41.0164,41.0236,40.9878,41.0236,14106.0
2017-10-12 11:40:00,57.36,57.4,57.35,57.36,14675.0,41.0236,41.0522,41.0164,41.0236,14675.0
2017-10-12 11:45:00,57.37,57.37,57.34,57.35,7692.0,41.0307,41.0307,41.0093,41.0164,7692.0
2017-10-12 11:50:00,57.35,57.38,57.35,57.37,7197.0,41.0164,41.0379,41.0164,41.0307,7197.0
2017-10-12 11:55:00,57.37,57.49,57.37,57.47,9529.0,41.0307,41.1166,41.0307,41.1023,9529.0
2017-10-12 12:00:00,57.47,57.51,57.38,57.38,10069.0,41.1023,41.1309,41.0379,41.0379,10069.0
2017-10-12 12:05:00,57.38,57.4,57.36,57.39,8700.0,41.0379,41.0522,41.0236,41.045,8700.0
2017-10-12 12:10:00,57.38,57.4,57.37,57.38,10737.0,41.0379,41.0522,41.0307,41.0379,10737.0
2017-10-12 12:15:00,57.38,57.38,57.32,57.33,24109.0,41.0379,41.0379,40.995,41.0021,24109.0
2017-10-12 12:20:00,57.33,57.33,57.29,57.31,14319.0,41.0021,41.0021,40.9735,40.9878,14319.0
2017-10-12 12:25:00,57.3,57.31,57.28,57.3,9725.0,40.9807,40.9878,40.9664,40.9807,9725.0
2017-10-12 12:30:00,57.29,57.31,57.26,57.3,10114.0,40.9735,40.9878,40.9521,40.9807,10114.0
2017-10-12 12:35:00,57.3,57.3,57.25,57.28,7670.0,40.9807,40.9807,40.9449,40.9664,7670.0
2017-10-12 12:40:00,57.29,57.33,57.29,57.33,5460.0,40.9735,41.0021,40.9735,41.0021,5460.0
2017-10-12 12:45:00,57.32,57.33,57.29,57.3,6941.0,40.995,41.0021,40.9735,40.9807,6941.0
2017-10-12 12:50:00,57.31,57.35,57.31,57.33,8400.0,40.9878,41.0164,40.9878,41.0021,8400.0
2017-10-12 12:55:00,57.33,57.39,57.33,57.36,6692.0,41.0021,41.045,41.0021,41.0236,6692.0
2017-10-12 13:00:00,57.36,57.4,57.35,57.4,11197.0,41.0236,41.0522,41.0164,41.0522,11197.0
2017-10-12 13:05:00,57.39,57.44,57.37,57.42,8448.0,41.045,41.0808,41.0307,41.0665,8448.0
2017-10-12 13:10:00,57.42,57.44,57.39,57.39,11245.0,41.0665,41.0808,41.045,41.045,11245.0
2017-10-12 13:15:00,57.39,57.41,57.38,57.4,7243.0,41.045,41.0594,41.0379,41.0522,7243.0
2017-10-12 13:20:00,57.41,57.41,57.36,57.39,5276.0,41.0594,41.0594,41.0236,41.045,5276.0
2017-10-12 13:25:00,57.38,57.38,57.34,57.34,6847.0,41.0379,41.0379,41.0093,41.0093,6847.0
2017-10-12 13:30:00,57.35,57.36,57.33,57.36,7497.0,41.0164,41.0236,41.0021,41.0236,7497.0
2017-10-12 13:35:00,57.35,57.38,57.34,57.37,6846.0,41.0164,41.0379,41.0093,41.0307,6846.0
2017-10-12 13:40:00,57.37,57.38,57.36,57.37,6640.0,41.0307,41.0379,41.0236,41.0307,6640.0
2017-10-12 13:45:00,57.38,57.38,57.33,57.35,13472.0,41.0379,41.0379,41.0021,41.0164,13472.0
2017-10-12 13:50:00,57.36,57.36,57.32,57.33,14127.0,41.0236,41.0236,40.995,41.0021,14127.0
2017-10-12 13:55:00,57.33,57.35,57.33,57.33,6871.0,41.0021,41.0164,41.0021,41.0021,6871.0
2017-10-12 14:00:00,57.33,57.34,57.31,57.33,19879.0,41.0021,41.0093,40.9878,41.0021,19879.0
2017-10-12 14:05:00,57.32,57.34,57.31,57.32,9046.0,40.995,41.0093,40.9878,40.995,9046.0
2017-10-12 14:10:00,57.31,57.33,57.27,57.29,20510.0,40.9878,41.0021,40.9592,40.9735,20510.0
2017-10-12 14:15:00,57.28,57.34,57.28,57.31,9904.0,40.9664,41.0093,40.9664,40.9878,9904.0
2017-10-12 14:20:00,57.32,57.32,57.28,57.3,10271.0,40.995,40.995,40.9664,40.9807,10271.0
2017-10-12 14:25:00,57.29,57.31,57.29,57.3,6800.0,40.9735,40.9878,40.9735,40.9807,6800.0
2017-10-12 14:30:00,57.31,57.31,57.3,57.3,5375.0,40.9878,40.9878,40.9807,40.9807,5375.0
2017-10-12 14:35:00,57.3,57.34,57.3,57.34,12448.0,40.9807,41.0093,40.9807,41.0093,12448.0
2017-10-12 14:40:00,57.34,57.39,57.32,57.34,23683.0,41.0093,41.045,40.995,41.0093,23683.0
2017-10-12 14:45:00,57.34,57.34,57.26,57.26,9124.0,41.0093,41.0093,40.9521,40.9521,9124.0
2017-10-12 14:50:00,57.26,57.27,57.19,57.21,29465.0,40.9521,40.9592,40.902,40.9163,29465.0
2017-10-12 14:55:00,57.2,57.29,57.2,57.29,8960.0,40.9092,40.9735,40.9092,40.9735,8960.0
2017-10-12 15:00:00,57.29,57.32,57.28,57.3,10968.0,40.9735,40.995,40.9664,40.9807,10968.0
2017-10-12 15:05:00,57.29,57.31,57.25,57.29,14763.0,40.9735,40.9878,40.9449,40.9735,14763.0
2017-10-12 15:10:00,57.29,57.3,57.25,57.26,18190.0,40.9735,40.9807,40.9449,40.9521,18190.0
2017-10-12 15:15:00,57.25,57.29,57.23,57.26,10568.0,40.9449,40.9735,40.9306,40.9521,10568.0
2017-10-12 15:20:00,57.26,57.27,57.23,57.27,16308.0,40.9521,40.9592,40.9306,40.9592,16308.0
2017-10-12 15:25:00,57.27,57.3,57.26,57.29,10167.0,40.9592,40.9807,40.9521,40.9735,10167.0
2017-10-12 15:30:00,57.29,57.29,57.23,57.23,22474.0,40.9735,40.9735,40.9306,40.9306,22474.0
2017-10-12 15:35:00,57.23,57.24,57.17,57.17,37362.0,40.9306,40.9378,40.8877,40.8877,37362.0
2017-10-12 15:40:00,57.18,57.21,57.17,57.18,29901.0,40.8949,40.9163,40.8877,40.8949,29901.0
2017-10-12 15:45:00,57.18,57.18,57.14,57.16,23830.0,40.8949,40.8949,40.8662,40.8806,23830.0
2017-10-12 15:50:00,57.17,57.25,57.16,57.25,37664.0,40.8877,40.9449,40.8806,40.9449,37664.0
2017-10-12 15:55:00,57.24,57.27,57.18,57.22,124470.0,40.9378,40.9592,40.8949,40.9235,124470.0
2017-10-13 09:30:00,57.33,57.41,57.31,57.31,23832.0,41.0021,41.0594,40.9878,40.9878,23832.0
2017-10-13 09:35:00,57.33,57.42,57.31,57.4,5312.0,41.0021,41.0665,40.9878,41.0522,5312.0
2017-10-13 09:40:00,57.43,57.49,57.39,57.39,18765.0,41.0737,41.1166,41.045,41.045,18765.0
2017-10-13 09:45:00,57.39,57.42,57.35,57.37,9203.0,41.045,41.0665,41.0164,41.0307,9203.0
2017-10-13 09:50:00,57.4,57.41,57.36,57.38,2266.0,41.0522,41.0594,41.0236,41.0379,2266.0
2017-10-13 09:55:00,57.37,57.4,57.35,57.39,8956.0,41.0307,41.0522,41.0164,41.045,8956.0
2017-10-13 10:00:00,57.38,57.39,57.26,57.33,24658.0,41.0379,41.045,40.9521,41.0021,24658.0
2017-10-13 10:05:00,57.35,57.4,57.34,57.35,8002.0,41.0164,41.0522,41.0093,41.0164,8002.0
2017-10-13 10:10:00,57.38,57.5,57.37,57.44,9387.0,41.0379,41.1237,41.0307,41.0808,9387.0
2017-10-13 10:15:00,57.45,57.57,57.44,57.53,6179.0,41.088,41.1738,41.0808,41.1452,6179.0
2017-10-13 10:20:00,57.52,57.52,57.42,57.43,25831.0,41.138,41.138,41.0665,41.0737,25831.0
2017-10-13 10:25:00,57.43,57.46,57.41,57.42,6623.0,41.0737,41.0951,41.0594,41.0665,6623.0
2017-10-13 10:30:00,57.44,57.46,57.41,57.43,7016.0,41.0808,41.0951,41.0594,41.0737,7016.0
2017-10-13 10:35:00,57.43,57.43,57.39,57.39,2195.0,41.0737,41.0737,41.045,41.045,2195.0
2017-10-13 10:40:00,57.4,57.42,57.38,57.4,17522.0,41.0522,41.0665,41.0379,41.0522,17522.0
2017-10-13 10:45:00,57.4,57.41,57.37,57.38,7358.0,41.0522,41.0594,41.0307,41.0379,7358.0
2017-10-13 10:50:00,57.38,57.38,57.35,57.36,12008.0,41.0379,41.0379,41.0164,41.0236,12008.0
2017-10-13 10:55:00,57.35,57.4,57.34,57.4,9701.0,41.0164,41.0522,41.0093,41.0522,9701.0
2017-10-13 11:00:00,57.39,57.42,57.38,57.4,18675.0,41.045,41.0665,41.0379,41.0522,18675.0
2017-10-13 11:05:00,57.4,57.42,57.39,57.41,12095.0,41.0522,41.0665,41.045,41.0594,12095.0
2017-10-13 11:10:00,57.4,57.51,57.39,57.51,18429.0,41.0522,41.1309,41.045,41.1309,18429.0
2017-10-13 11:15:00,57.54,57.59,57.47,57.48,41727.0,41.1523,41.1881,41.1023,41.1094,41727.0
2017-10-13 11:20:00,57.47,57.47,57.4,57.43,13864.0,41.1023,41.1023,41.0522,41.0737,13864.0
2017-10-13 11:25:00,57.45,57.48,57.35,57.38,16821.0,41.088,41.1094,41.0164,41.0379,16821.0
2017-10-13 11:30:00,57.38,57.41,57.33,57.33,15241.0,41.0379,41.0594,41.0021,41.0021,15241.0
2017-10-13 11:35:00,57.34,57.34,57.31,57.32,8949.0,41.0093,41.0093,40.9878,40.995,8949.0
2017-10-13 11:40:00,57.32,57.36,57.3,57.32,7287.0,40.995,41.0236,40.9807,40.995,7287.0
2017-10-13 11:45:00,57.33,57.35,57.32,57.35,4143.0,41.0021,41.0164,40.995,41.0164,4143.0
2017-10-13 11:50:00,57.37,57.4,57.35,57.38,7341.0,41.0307,41.0522,41.0164,41.0379,7341.0
2017-10-13 11:55:00,57.38,57.4,57.31,57.32,12615.0,41.0379,41.0522,40.9878,40.995,12615.0
2017-10-13 12:00:00,57.33,57.34,57.27,57.3,3142.0,41.0021,41.0093,40.9592,40.9807,3142.0
2017-10-13 12:05:00,57.3,57.32,57.28,57.32,3822.0,40.9807,40.995,40.9664,40.995,3822.0
2017-10-13 12:10:00,57.33,57.35,57.32,57.34,6336.0,41.0021,41.0164,40.995,41.0093,6336.0
2017-10-13 12:15:00,57.34,57.42,57.33,57.38,15245.0,41.0093,41.0665,41.0021,41.0379,15245.0
2017-10-13 12:20:00,57.39,57.39,57.36,57.37,5774.0,41.045,41.045,41.0236,41.0307,5774.0
2017-10-13 12:25:00,57.39,57.48,57.39,57.47,5177.0,41.045,41.1094,41.045,41.1023,5177.0
2017-10-13 12:30:00,57.47,57.47,57.39,57.39,7700.0,41.1023,41.1023,41.045,41.045,7700.0
2017-10-13 12:35:00,57.41,57.45,57.4,57.44,2610.0,41.0594,41.088,41.0522,41.0808,2610.0
2017-10-13 12:40:00,57.42,57.48,57.4,57.46,8937.0,41.0665,41.1094,41.0522,41.0951,8937.0
2017-10-13 12:45:00,57.44,57.46,57.4,57.41,4786.0,41.0808,41.0951,41.0522,41.0594,4786.0
2017-10-13 12:50:00,57.42,57.42,57.4,57.42,2900.0,41.0665,41.0665,41.0522,41.0665,2900.0
2017-10-13 12:55:00,57.42,57.47,57.4,57.47,7704.0,41.0665,41.1023,41.0522,41.1023,7704.0
2017-10-13 13:00:00,57.46,57.46,57.43,57.43,2858.0,41.0951,41.0951,41.0737,41.0737,2858.0
2017-10-13 13:05:00,57.44,57.46,57.43,57.46,5100.0,41.0808,41.0951,41.0737,41.0951,5100.0
2017-10-13 13:10:00,57.47,57.48,57.4,57.43,33278.0,41.1023,41.1094,41.0522,41.0737,33278.0
2017-10-13 13:15:00,57.44,57.47,57.39,57.41,30163.0,41.0808,41.1023,41.045,41.0594,30163.0
2017-10-13 13:20:00,57.44,57.52,57.43,57.51,12070.0,41.0808,41.138,41.0737,41.1309,12070.0
2017-10-13 13:25:00,57.51,57.52,57.48,57.49,11899.0,41.1309,41.138,41.1094,41.1166,11899.0
2017-10-13 13:30:00,57.47,57.49,57.47,57.48,1247.0,41.1023,41.1166,41.1023,41.1094,1247.0
2017-10-13 13:35:00,57.47,57.47,57.43,57.46,20297.0,41.1023,41.1023,41.0737,41.0951,20297.0
2017-10-13 13:40:00,57.47,57.47,57.44,57.45,2969.0,41.1023,41.1023,41.0808,41.088,2969.0
2017-10-13 13:45:00,57.43,57.47,57.39,57.45,9767.0,41.0737,41.1023,41.045,41.088,9767.0
2017-10-13 13:50:00,57.45,57.47,57.44,57.45,7415.0,41.088,41.1023,41.0808,41.088,7415.0
2017-10-13 13:55:00,57.45,57.49,57.44,57.49,6452.0,41.088,41.1166,41.0808,41.1166,6452.0
2017-10-13 14:00:00,57.51,57.51,57.48,57.48,3178.0,41.1309,41.1309,41.1094,41.1094,3178.0
2017-10-13 14:05:00,57.48,57.48,57.44,57.46,10679.0,41.1094,41.1094,41.0808,41.0951,10679.0
2017-10-13 14:10:00,57.46,57.47,57.42,57.43,7311.0,41.0951,41.1023,41.0665,41.0737,7311.0
2017-10-13 14:15:00,57.43,57.49,57.43,57.44,6680.0,41.0737,41.1166,41.0737,41.0808,6680.0
2017-10-13 14:20:00,57.44,57.45,57.44,57.44,7822.0,41.0808,41.088,41.0808,41.0808,7822.0
2017-10-13 14:25:00,57.44,57.45,57.44,57.45,4974.0,41.0808,41.088,41.0808,41.088,4974.0
2017-10-13 14:30:00,57.45,57.45,57.44,57.45,10235.0,41.088,41.088,41.0808,41.088,10235.0
2017-10-13 14:35:00,57.45,57.53,57.44,57.53,5852.0,41.088,41.1452,41.0808,41.1452,5852.0
2017-10-13 14:40:00,57.52,57.52,57.46,57.47,13744.0,41.138,41.138,41.0951,41.1023,13744.0
2017-10-13 14:45:00,57.46,57.49,57.45,57.48,8136.0,41.0951,41.1166,41.088,41.1094,8136.0
2017-10-13 14:50:00,57.49,57.5,57.45,57.46,11756.0,41.1166,41.1237,41.088,41.0951,11756.0
2017-10-13 14:55:00,57.46,57.47,57.41,57.41,15759.0,41.0951,41.1023,41.0594,41.0594,15759.0
2017-10-13 15:00:00,57.43,57.45,57.4,57.42,33449.0,41.0737,41.088,41.0522,41.0665,33449.0
2017-10-13 15:05:00,57.43,57.51,57.4,57.51,22878.0,41.0737,41.1309,41.0522,41.1309,22878.0
2017-10-13 15:10:00,57.51,57.51,57.43,57.49,27621.0,41.1309,41.1309,41.0737,41.1166,27621.0
2017-10-13 15:15:00,57.49,57.5,57.48,57.48,4298.0,41.1166,41.1237,41.1094,41.1094,4298.0
2017-10-13 15:20:00,57.48,57.51,57.48,57.51,8417.0,41.1094,41.1309,41.1094,41.1309,8417.0
2017-10-13 15:25:00,57.5,57.51,57.48,57.5,9116.0,41.1237,41.1309,41.1094,41.1237,9116.0
2017-10-13 15:30:00,57.5,57.5,57.45,57.48,13344.0,41.1237,41.1237,41.088,41.1094,13344.0
2017-10-13 15:35:00,57.48,57.51,57.48,57.5,13819.0,41.1094,41.1309,41.1094,41.1237,13819.0
2017-10-13 15:40:00,57.51,57.52,57.47,57.5,18255.0,41.1309,41.138,41.1023,41.1237,18255.0
2017-10-13 15:45:00,57.49,57.5,57.46,57.48,28190.0,41.1166,41.1237,41.0951,41.1094,28190.0
2017-10-13 15:50:00,57.49,57.49,57.45,57.46,36104.0,41.1166,41.1166,41.088,41.0951,36104.0
2017-10-13 15:55:00,57.46,57.47,57.42,57.46,86918.0,41.0951,41.1023,41.0665,41.0951,86918.0
2017-10-16 09:30:00,57.59,57.65,57.51,57.52,35696.0,41.1881,41.231,41.1309,41.138,35696.0
2017-10-16 09:35:00,57.6,57.6,57.51,57.58,3822.0,41.1952,41.1952,41.1309,41.1809,3822.0
2017-10-16 09:40:00,57.59,57.6,57.52,57.55,7057.0,41.1881,41.1952,41.138,41.1595,7057.0
2017-10-16 09:45:00,57.57,57.62,57.47,57.6,15800.0,41.1738,41.2095,41.1023,41.1952,15800.0
2017-10-16 09:50:00,57.61,57.63,57.54,57.54,30793.0,41.2024,41.2167,41.1523,41.1523,30793.0
2017-10-16 09:55:00,57.53,57.59,57.51,57.53,9452.0,41.1452,41.1881,41.1309,41.1452,9452.0
2017-10-16 10:00:00,57.51,57.52,57.4,57.46,22716.0,41.1309,41.138,41.0522,41.0951,22716.0
2017-10-16 10:05:00,57.44,57.52,57.39,57.4,20420.0,41.0808,41.138,41.045,41.0522,20420.0
2017-10-16 10:10:00,57.39,57.41,57.27,57.36,16766.0,41.045,41.0594,40.9592,41.0236,16766.0
2017-10-16 10:15:00,57.34,57.38,57.25,57.36,16088.0,41.0093,41.0379,40.9449,41.0236,16088.0
2017-10-16 10:20:00,57.35,57.46,57.34,57.42,5702.0,41.0164,41.0951,41.0093,41.0665,5702.0
2017-10-16 10:25:00,57.44,57.44,57.37,57.37,1613.0,41.0808,41.0808,41.0307,41.0307,1613.0
2017-10-16 10:30:00,57.37,57.46,57.36,57.44,5800.0,41.0307,41.0951,41.0236,41.0808,5800.0
2017-10-16 10:35:00,57.44,57.44,57.39,57.43,3552.0,41.0808,41.0808,41.045,41.0737,3552.0
2017-10-16 10:40:00,57.42,57.43,57.37,57.39,6093.0,41.0665,41.0737,41.0307,41.045,6093.0
2017-10-16 10:45:00,57.4,57.42,57.31,57.31,4734.0,41.0522,41.0665,40.9878,40.9878,4734.0
2017-10-16 10:50:00,57.32,57.39,57.31,57.36,4272.0,40.995,41.045,40.9878,41.0236,4272.0
2017-10-16 10:55:00,57.38,57.39,57.32,57.38,3001.0,41.0379,41.045,40.995,41.0379,3001.0
2017-10-16 11:00:00,57.4,57.41,57.37,57.4,4610.0,41.0522,41.0594,41.0307,41.0522,4610.0
2017-10-16 11:05:00,57.4,57.51,57.4,57.5,3300.0,41.0522,41.1309,41.0522,41.1237,3300.0
2017-10-16 11:10:00,57.5,57.51,57.46,57.46,30493.0,41.1237,41.1309,41.0951,41.0951,30493.0
2017-10-16 11:15:00,57.45,57.47,57.39,57.41,24016.0,41.088,41.1023,41.045,41.0594,24016.0
2017-10-16 11:20:00,57.41,57.43,57.38,57.4,11350.0,41.0594,41.0737,41.0379,41.0522,11350.0
2017-10-16 11:25:00,57.39,57.42,57.39,57.41,5811.0,41.045,41.0665,41.045,41.0594,5811.0
2017-10-16 11:30:00,57.41,57.45,57.4,57.4,12895.0,41.0594,41.088,41.0522,41.0522,12895.0
2017-10-16 11:35:00,57.41,57.43,57.4,57.42,7528.0,41.0594,41.0737,41.0522,41.0665,7528.0
2017-10-16 11:40:00,57.4,57.42,57.38,57.38,4800.0,41.0522,41.0665,41.0379,41.0379,4800.0
2017-10-16 11:45:00,57.38,57.42,57.38,57.41,6813.0,41.0379,41.0665,41.0379,41.0594,6813.0
2017-10-16 11:50:00,57.42,57.43,57.39,57.42,10778.0,41.0665,41.0737,41.045,41.0665,10778.0
2017-10-16 11:55:00,57.42,57.43,57.42,57.43,1125.0,41.0665,41.0737,41.0665,41.0737,1125.0
2017-10-16 12:00:00,57.44,57.46,57.38,57.4,12607.0,41.0808,41.0951,41.0379,41.0522,12607.0
2017-10-16 12:05:00,57.4,57.43,57.4,57.43,11910.0,41.0522,41.0737,41.0522,41.0737,11910.0
2017-10-16 12:10:00,57.44,57.44,57.38,57.39,13595.0,41.0808,41.0808,41.0379,41.045,13595.0
2017-10-16 12:15:00,57.38,57.4,57.38,57.38,2454.0,41.0379,41.0522,41.0379,41.0379,2454.0
2017-10-16 12:20:00,57.38,57.4,57.35,57.4,5795.0,41.0379,41.0522,41.0164,41.0522,5795.0
2017-10-16 12:25:00,57.39,57.4,57.36,57.38,4960.0,41.045,41.0522,41.0236,41.0379,4960.0
2017-10-16 12:30:00,57.36,57.41,57.36,57.38,4576.0,41.0236,41.0594,41.0236,41.0379,4576.0
2017-10-16 12:35:00,57.4,57.4,57.36,57.4,6645.0,41.0522,41.0522,41.0236,41.0522,6645.0
2017-10-16 12:40:00,57.38,57.38,57.34,57.34,4933.0,41.0379,41.0379,41.0093,41.0093,4933.0
2017-10-16 12:45:00,57.35,57.4,57.35,57.38,1273.0,41.0164,41.0522,41.0164,41.0379,1273.0
2017-10-16 12:50:00,57.4,57.44,57.37,57.42,3029.0,41.0522,41.0808,41.0307,41.0665,3029.0
2017-10-16 12:55:00,57.44,57.46,57.42,57.45,4374.0,41.0808,41.0951,41.0665,41.088,4374.0
2017-10-16 13:00:00,57.44,57.45,57.41,57.44,5222.0,41.0808,41.088,41.0594,41.0808,5222.0
2017-10-16 13:05:00,57.45,57.46,57.44,57.46,2782.0,41.088,41.0951,41.0808,41.0951,2782.0
2017-10-16 13:10:00,57.46,57.51,57.45,57.49,4726.0,41.0951,41.1309,41.088,41.1166,4726.0
2017-10-16 13:15:00,57.48,57.5,57.48,57.5,4802.0,41.1094,41.1237,41.1094,41.1237,4802.0
2017-10-16 13:20:00,57.52,57.52,57.5,57.5,1442.0,41.138,41.138,41.1237,41.1237,1442.0
2017-10-16 13:25:00,57.5,57.52,57.47,57.52,2877.0,41.1237,41.138,41.1023,41.138,2877.0
2017-10-16 13:30:00,57.53,57.58,57.51,57.58,3420.0,41.1452,41.1809,41.1309,41.1809,3420.0
2017-10-16 13:35:00,57.56,57.57,57.51,57.57,8178.0,41.1666,41.1738,41.1309,41.1738,8178.0
2017-10-16 13:40:00,57.57,57.59,57.56,57.59,1700.0,41.1738,41.1881,41.1666,41.1881,1700.0
2017-10-16 13:45:00,57.59,57.62,57.58,57.61,4659.0,41.1881,41.2095,41.1809,41.2024,4659.0
2017-10-16 13:50:00,57.61,57.64,57.59,57.63,29865.0,41.2024,41.2238,41.1881,41.2167,29865.0
2017-10-16 13:55:00,57.64,57.65,57.61,57.61,36526.0,41.2238,41.231,41.2024,41.2024,36526.0
2017-10-16 14:00:00,57.61,57.63,57.59,57.62,7932.0,41.2024,41.2167,41.1881,41.2095,7932.0
2017-10-16 14:05:00,57.63,57.65,57.62,57.65,6046.0,41.2167,41.231,41.2095,41.231,6046.0
2017-10-16 14:10:00,57.66,57.66,57.6,57.64,9801.0,41.2381,41.2381,41.1952,41.2238,9801.0
2017-10-16 14:15:00,57.61,57.66,57.59,57.64,8346.0,41.2024,41.2381,41.1881,41.2238,8346.0
2017-10-16 14:20:00,57.64,57.69,57.61,57.61,9628.0,41.2238,41.2596,41.2024,41.2024,9628.0
2017-10-16 14:25:00,57.63,57.67,57.6,57.64,5540.0,41.2167,41.2453,41.1952,41.2238,5540.0
2017-10-16 14:30:00,57.65,57.65,57.53,57.59,15721.0,41.231,41.231,41.1452,41.1881,15721.0
2017-10-16 14:35:00,57.59,57.59,57.54,57.57,80333.0,41.1881,41.1881,41.1523,41.1738,80333.0
2017-10-16 14:40:00,57.58,57.61,57.57,57.59,8716.0,41.1809,41.2024,41.1738,41.1881,8716.0
2017-10-16 14:45:00,57.6,57.6,57.57,57.59,4694.0,41.1952,41.1952,41.1738,41.1881,4694.0
2017-10-16 14:50:00,57.6,57.63,57.58,57.59,7502.0,41.1952,41.2167,41.1809,41.1881,7502.0
2017-10-16 14:55:00,57.59,57.61,57.58,57.61,5330.0,41.1881,41.2024,41.1809,41.2024,5330.0
2017-10-16 15:00:00,57.6,57.68,57.6,57.66,11181.0,41.1952,41.2525,41.1952,41.2381,11181.0
2017-10-16 15:05:00,57.66,57.67,57.62,57.63,18553.0,41.2381,41.2453,41.2095,41.2167,18553.0
2017-10-16 15:10:00,57.63,57.7,57.62,57.68,17107.0,41.2167,41.2668,41.2095,41.2525,17107.0
2017-10-16 15:15:00,57.69,57.71,57.65,57.65,12440.0,41.2596,41.2739,41.231,41.231,12440.0
2017-10-16 15:20:00,57.65,57.69,57.63,57.64,52833.0,41.231,41.2596,41.2167,41.2238,52833.0
2017-10-16 15:25:00,57.63,57.64,57.6,57.6,9914.0,41.2167,41.2238,41.1952,41.1952,9914.0
2017-10-16 15:30:00,57.6,57.66,57.59,57.65,18985.0,41.1952,41.2381,41.1881,41.231,18985.0
2017-10-16 15:35:00,57.64,57.66,57.63,57.64,14265.0,41.2238,41.2381,41.2167,41.2238,14265.0
2017-10-16 15:40:00,57.63,57.63,57.6,57.6,16253.0,41.2167,41.2167,41.1952,41.1952,16253.0
2017-10-16 15:45:00,57.61,57.71,57.6,57.7,22869.0,41.2024,41.2739,41.1952,41.2668,22869.0
2017-10-16 15:50:00,57.7,57.72,57.65,57.65,26803.0,41.2668,41.2811,41.231,41.231,26803.0
2017-10-16 15:55:00,57.66,57.72,57.64,57.7,86371.0,41.2381,41.2811,41.2238,41.2668,86371.0
2017-10-17 09:30:00,57.7,58.12,57.7,58.05,65458.0,41.2668,41.5671,41.2668,41.5171,65458.0
2017-10-17 09:35:00,57.97,58.08,57.97,58.05,17695.0,41.4599,41.5385,41.4599,41.5171,17695.0
2017-10-17 09:40:00,58.02,58.07,57.93,57.94,24069.0,41.4956,41.5314,41.4313,41.4384,24069.0
2017-10-17 09:45:00,57.96,58.02,57.92,57.95,6057.0,41.4527,41.4956,41.4241,41.4456,6057.0
2017-10-17 09:50:00,57.93,57.95,57.89,57.9,5079.0,41.4313,41.4456,41.4026,41.4098,5079.0
2017-10-17 09:55:00,57.87,57.92,57.87,57.88,4852.0,41.3883,41.4241,41.3883,41.3955,4852.0
2017-10-17 10:00:00,57.88,58.01,57.88,58.01,11428.0,41.3955,41.4885,41.3955,41.4885,11428.0
2017-10-17 10:05:00,58.01,58.11,58.01,58.09,19183.0,41.4885,41.56,41.4885,41.5457,19183.0
2017-10-17 10:10:00,58.09,58.12,58.04,58.1,26964.0,41.5457,41.5671,41.5099,41.5528,26964.0
2017-10-17 10:15:00,58.1,58.1,58.03,58.05,7955.0,41.5528,41.5528,41.5028,41.5171,7955.0
2017-10-17 10:20:00,58.04,58.05,57.96,57.99,5235.0,41.5099,41.5171,41.4527,41.4742,5235.0
2017-10-17 10:25:00,57.99,58.0,57.92,57.95,3596.0,41.4742,41.4813,41.4241,41.4456,3596.0
2017-10-17 10:30:00,57.94,57.96,57.92,57.93,5196.0,41.4384,41.4527,41.4241,41.4313,5196.0
2017-10-17 10:35:00,57.93,58.0,57.92,57.96,9700.0,41.4313,41.4813,41.4241,41.4527,9700.0
2017-10-17 10:40:00,57.95,57.98,57.9,57.93,25035.0,41.4456,41.467,41.4098,41.4313,25035.0
2017-10-17 10:45:00,57.93,57.93,57.85,57.86,6368.0,41.4313,41.4313,41.374,41.3812,6368.0
2017-10-17 10:50:00,57.85,57.93,57.82,57.88,8765.0,41.374,41.4313,41.3526,41.3955,8765.0
2017-10-17 10:55:00,57.91,57.92,57.88,57.9,5236.0,41.4169,41.4241,41.3955,41.4098,5236.0
2017-10-17 11:00:00,57.89,57.94,57.88,57.92,7945.0,41.4026,41.4384,41.3955,41.4241,7945.0
2017-10-17 11:05:00,57.91,57.98,57.9,57.98,4503.0,41.4169,41.467,41.4098,41.467,4503.0
2017-10-17 11:10:00,57.97,57.98,57.94,57.97,4504.0,41.4599,41.467,41.4384,41.4599,4504.0
2017-10-17 11:15:00,57.98,58.01,57.97,58.0,8357.0,41.467,41.4885,41.4599,41.4813,8357.0
2017-10-17 11:20:00,58.0,58.04,57.98,57.99,12153.0,41.4813,41.5099,41.467,41.4742,12153.0
2017-10-17 11:25:00,57.99,58.01,57.98,58.01,4103.0,41.4742,41.4885,41.467,41.4885,4103.0
2017-10-17 11:30:00,58.03,58.04,57.99,58.01,5206.0,41.5028,41.5099,41.4742,41.4885,5206.0
2017-10-17 11:35:00,57.99,58.02,57.97,57.97,16148.0,41.4742,41.4956,41.4599,41.4599,16148.0
2017-10-17 11:40:00,57.97,58.05,57.97,58.05,7750.0,41.4599,41.5171,41.4599,41.5171,7750.0
2017-10-17 11:45:00,58.04,58.04,57.96,57.98,4597.0,41.5099,41.5099,41.4527,41.467,4597.0
2017-10-17 11:50:00,57.97,57.97,57.94,57.97,3052.0,41.4599,41.4599,41.4384,41.4599,3052.0
2017-10-17 11:55:00,57.97,58.02,57.96,57.96,8591.0,41.4599,41.4956,41.4527,41.4527,8591.0
2017-10-17 12:00:00,57.95,57.96,57.94,57.95,4447.0,41.4456,41.4527,41.4384,41.4456,4447.0
2017-10-17 12:05:00,57.95,57.97,57.95,57.95,5167.0,41.4456,41.4599,41.4456,41.4456,5167.0
2017-10-17 12:10:00,57.95,57.97,57.94,57.96,4160.0,41.4456,41.4599,41.4384,41.4527,4160.0
2017-10-17 12:15:00,57.96,57.97,57.92,57.93,6649.0,41.4527,41.4599,41.4241,41.4313,6649.0
2017-10-17 12:20:00,57.91,57.93,57.91,57.92,2000.0,41.4169,41.4313,41.4169,41.4241,2000.0
2017-10-17 12:25:00,57.92,57.96,57.92,57.96,6398.0,41.4241,41.4527,41.4241,41.4527,6398.0
2017-10-17 12:30:00,57.95,57.96,57.94,57.96,4232.0,41.4456,41.4527,41.4384,41.4527,4232.0
2017-10-17 12:35:00,57.96,58.01,57.96,58.0,5428.0,41.4527,41.4885,41.4527,41.4813,5428.0
2017-10-17 12:40:00,57.99,58.0,57.97,57.97,5443.0,41.4742,41.4813,41.4599,41.4599,5443.0
2017-10-17 12:45:00,57.96,57.99,57.96,57.98,4740.0,41.4527,41.4742,41.4527,41.467,4740.0
2017-10-17 12:50:00,57.98,57.98,57.91,57.91,13098.0,41.467,41.467,41.4169,41.4169,13098.0
2017-10-17 12:55:00,57.92,57.92,57.9,57.91,2223.0,41.4241,41.4241,41.4098,41.4169,2223.0
2017-10-17 13:00:00,57.88,57.93,57.88,57.92,8703.0,41.3955,41.4313,41.3955,41.4241,8703.0
2017-10-17 13:05:00,57.93,57.93,57.92,57.93,1816.0,41.4313,41.4313,41.4241,41.4313,1816.0
2017-10-17 13:10:00,57.93,57.97,57.93,57.97,6076.0,41.4313,41.4599,41.4313,41.4599,6076.0
2017-10-17 13:15:00,57.98,58.01,57.98,57.99,18896.0,41.467,41.4885,41.467,41.4742,18896.0
2017-10-17 13:20:00,58.0,58.02,57.99,58.0,15135.0,41.4813,41.4956,41.4742,41.4813,15135.0
2017-10-17 13:25:00,58.0,58.02,57.99,58.01,4652.0,41.4813,41.4956,41.4742,41.4885,4652.0
2017-10-17 13:30:00,58.0,58.03,57.98,58.0,9854.0,41.4813,41.5028,41.467,41.4813,9854.0
2017-10-17 13:35:00,58.0,58.02,57.98,58.0,6395.0,41.4813,41.4956,41.467,41.4813,6395.0
2017-10-17 13:40:00,58.0,58.01,58.0,58.0,3139.0,41.4813,41.4885,41.4813,41.4813,3139.0
2017-10-17 13:45:00,58.01,58.01,57.98,57.98,5780.0,41.4885,41.4885,41.467,41.467,5780.0
2017-10-17 13:50:00,57.98,57.99,57.94,57.95,8870.0,41.467,41.4742,41.4384,41.4456,8870.0
2017-10-17 13:55:00,57.96,57.98,57.95,57.96,4940.0,41.4527,41.467,41.4456,41.4527,4940.0
2017-10-17 14:00:00,57.96,58.0,57.96,57.99,7403.0,41.4527,41.4813,41.4527,41.4742,7403.0
2017-10-17 14:05:00,58.0,58.02,57.99,58.02,5367.0,41.4813,41.4956,41.4742,41.4956,5367.0
2017-10-17 14:10:00,58.02,58.04,58.0,58.0,8059.0,41.4956,41.5099,41.4813,41.4813,8059.0
2017-10-17 14:15:00,58.01,58.01,57.97,58.0,13762.0,41.4885,41.4885,41.4599,41.4813,13762.0
2017-10-17 14:20:00,57.99,57.99,57.96,57.97,6198.0,41.4742,41.4742,41.4527,41.4599,6198.0
2017-10-17 14:25:00,57.99,57.99,57.97,57.98,4306.0,41.4742,41.4742,41.4599,41.467,4306.0
2017-10-17 14:30:00,57.98,58.0,57.96,57.96,8860.0,41.467,41.4813,41.4527,41.4527,8860.0
2017-10-17 14:35:00,57.96,57.99,57.96,57.98,8854.0,41.4527,41.4742,41.4527,41.467,8854.0
2017-10-17 14:40:00,57.98,57.99,57.95,57.96,20094.0,41.467,41.4742,41.4456,41.4527,20094.0
2017-10-17 14:45:00,57.97,57.98,57.95,57.96,7350.0,41.4599,41.467,41.4456,41.4527,7350.0
2017-10-17 14:50:00,57.96,57.97,57.93,57.94,12976.0,41.4527,41.4599,41.4313,41.4384,12976.0
2017-10-17 14:55:00,57.94,57.97,57.93,57.94,8635.0,41.4384,41.4599,41.4313,41.4384,8635.0
2017-10-17 15:00:00,57.94,58.01,57.93,58.01,6531.0,41.4384,41.4885,41.4313,41.4885,6531.0
2017-10-17 15:05:00,58.01,58.02,57.98,57.99,9043.0,41.4885,41.4956,41.467,41.4742,9043.0
2017-10-17 15:10:00,58.0,58.02,57.97,57.98,12692.0,41.4813,41.4956,41.4599,41.467,12692.0
2017-10-17 15:15:00,57.97,58.0,57.95,58.0,15645.0,41.4599,41.4813,41.4456,41.4813,15645.0
2017-10-17 15:20:00,57.99,58.05,57.99,58.04,14171.0,41.4742,41.5171,41.4742,41.5099,14171.0
2017-10-17 15:25:00,58.04,58.06,58.02,58.05,19407.0,41.5099,41.5242,41.4956,41.5171,19407.0
2017-10-17 15:30:00,58.06,58.11,58.05,58.09,19883.0,41.5242,41.56,41.5171,41.5457,19883.0
2017-10-17 15:35:00,58.09,58.16,58.07,58.15,34867.0,41.5457,41.5957,41.5314,41.5886,34867.0
2017-10-17 15:40:00,58.15,58.17,58.14,58.15,48079.0,41.5886,41.6029,41.5814,41.5886,48079.0
2017-10-17 15:45:00,58.15,58.16,58.15,58.16,41800.0,41.5886,41.5957,41.5886,41.5957,41800.0
2017-10-17 15:50:00,58.16,58.18,58.15,58.18,64382.0,41.5957,41.6101,41.5886,41.6101,64382.0
2017-10-17 15:55:00,58.18,58.19,58.11,58.15,187290.0,41.6101,41.6172,41.56,41.5886,187290.0
2017-10-18 09:30:00,58.3,58.3,58.18,58.24,15246.0,41.6959,41.6959,41.6101,41.653,15246.0
2017-10-18 09:35:00,58.26,58.33,58.2,58.23,9008.0,41.6673,41.7173,41.6244,41.6458,9008.0
2017-10-18 09:40:00,58.23,58.23,58.13,58.15,10082.0,41.6458,41.6458,41.5743,41.5886,10082.0
2017-10-18 09:45:00,58.16,58.21,58.16,58.17,8644.0,41.5957,41.6315,41.5957,41.6029,8644.0
2017-10-18 09:50:00,58.17,58.18,58.13,58.16,6269.0,41.6029,41.6101,41.5743,41.5957,6269.0
2017-10-18 09:55:00,58.15,58.17,58.12,58.16,6200.0,41.5886,41.6029,41.5671,41.5957,6200.0
2017-10-18 10:00:00,58.16,58.23,58.13,58.13,9650.0,41.5957,41.6458,41.5743,41.5743,9650.0
2017-10-18 10:05:00,58.14,58.15,58.03,58.03,14237.0,41.5814,41.5886,41.5028,41.5028,14237.0
2017-10-18 10:10:00,58.03,58.1,58.0,58.1,22269.0,41.5028,41.5528,41.4813,41.5528,22269.0
2017-10-18 10:15:00,58.12,58.16,58.1,58.16,14840.0,41.5671,41.5957,41.5528,41.5957,14840.0
2017-10-18 10:20:00,58.16,58.16,58.06,58.07,13673.0,41.5957,41.5957,41.5242,41.5314,13673.0
2017-10-18 10:25:00,58.04,58.07,58.01,58.02,14099.0,41.5099,41.5314,41.4885,41.4956,14099.0
2017-10-18 10:30:00,58.02,58.02,57.96,57.99,11670.0,41.4956,41.4956,41.4527,41.4742,11670.0
2017-10-18 10:35:00,57.98,57.98,57.93,57.94,4650.0,41.467,41.467,41.4313,41.4384,4650.0
2017-10-18 10:40:00,57.93,57.96,57.87,57.92,12188.0,41.4313,41.4527,41.3883,41.4241,12188.0
2017-10-18 10:45:00,57.92,57.97,57.9,57.94,7827.0,41.4241,41.4599,41.4098,41.4384,7827.0
2017-10-18 10:50:00,57.94,57.97,57.93,57.93,9700.0,41.4384,41.4599,41.4313,41.4313,9700.0
2017-10-18 10:55:00,57.93,57.98,57.9,57.95,14999.0,41.4313,41.467,41.4098,41.4456,14999.0
2017-10-18 11:00:00,57.96,57.96,57.9,57.9,12925.0,41.4527,41.4527,41.4098,41.4098,12925.0
2017-10-18 11:05:00,57.91,57.93,57.88,57.88,10052.0,41.4169,41.4313,41.3955,41.3955,10052.0
2017-10-18 11:10:00,57.9,57.91,57.87,57.9,9495.0,41.4098,41.4169,41.3883,41.4098,9495.0
2017-10-18 11:15:00,57.9,57.92,57.87,57.92,17427.0,41.4098,41.4241,41.3883,41.4241,17427.0
2017-10-18 11:20:00,57.9,57.93,57.86,57.89,8419.0,41.4098,41.4313,41.3812,41.4026,8419.0
2017-10-18 11:25:00,57.9,57.91,57.87,57.91,7185.0,41.4098,41.4169,41.3883,41.4169,7185.0
2017-10-18 11:30:00,57.91,57.93,57.9,57.93,7112.0,41.4169,41.4313,41.4098,41.4313,7112.0
2017-10-18 11:35:00,57.92,57.92,57.81,57.82,11245.0,41.4241,41.4241,41.3454,41.3526,11245.0
2017-10-18 11:40:00,57.81,57.85,57.8,57.82,9480.0,41.3454,41.374,41.3383,41.3526,9480.0
2017-10-18 11:45:00,57.82,57.84,57.81,57.83,5330.0,41.3526,41.3669,41.3454,41.3597,5330.0
2017-10-18 11:50:00,57.83,57.88,57.83,57.88,5174.0,41.3597,41.3955,41.3597,41.3955,5174.0
2017-10-18 11:55:00,57.87,57.88,57.85,57.86,5371.0,41.3883,41.3955,41.374,41.3812,5371.0
2017-10-18 12:00:00,57.85,57.89,57.85,57.89,3625.0,41.374,41.4026,41.374,41.4026,3625.0
2017-10-18 12:05:00,57.88,57.89,57.85,57.88,5276.0,41.3955,41.4026,41.374,41.3955,5276.0
2017-10-18 12:10:00,57.89,57.89,57.87,57.89,3271.0,41.4026,41.4026,41.3883,41.4026,3271.0
2017-10-18 12:15:00,57.88,57.91,57.88,57.9,10554.0,41.3955,41.4169,41.3955,41.4098,10554.0
2017-10-18 12:20:00,57.89,57.9,57.88,57.89,10674.0,41.4026,41.4098,41.3955,41.4026,10674.0
2017-10-18 12:25:00,57.9,57.91,57.86,57.88,7865.0,41.4098,41.4169,41.3812,41.3955,7865.0
2017-10-18 12:30:00,57.87,57.87,57.85,57.86,4774.0,41.3883,41.3883,41.374,41.3812,4774.0
2017-10-18 12:35:00,57.87,57.87,57.86,57.87,2377.0,41.3883,41.3883,41.3812,41.3883,2377.0
2017-10-18 12:40:00,57.86,57.88,57.84,57.87,14118.0,41.3812,41.3955,41.3669,41.3883,14118.0
2017-10-18 12:45:00,57.87,57.87,57.83,57.84,4542.0,41.3883,41.3883,41.3597,41.3669,4542.0
2017-10-18 12:50:00,57.84,57.9,57.84,57.9,7668.0,41.3669,41.4098,41.3669,41.4098,7668.0
2017-10-18 12:55:00,57.89,57.89,57.84,57.86,6378.0,41.4026,41.4026,41.3669,41.3812,6378.0
2017-10-18 13:00:00,57.86,57.89,57.85,57.88,4308.0,41.3812,41.4026,41.374,41.3955,4308.0
2017-10-18 13:05:00,57.88,57.94,57.88,57.94,5141.0,41.3955,41.4384,41.3955,41.4384,5141.0
2017-10-18 13:10:00,57.94,57.94,57.9,57.92,3863.0,41.4384,41.4384,41.4098,41.4241,3863.0
2017-10-18 13:15:00,57.91,57.95,57.9,57.94,8880.0,41.4169,41.4456,41.4098,41.4384,8880.0
2017-10-18 13:20:00,57.96,58.0,57.95,57.99,13268.0,41.4527,41.4813,41.4456,41.4742,13268.0
2017-10-18 13:25:00,57.99,57.99,57.96,57.98,14379.0,41.4742,41.4742,41.4527,41.467,14379.0
2017-10-18 13:30:00,57.99,57.99,57.93,57.93,4423.0,41.4742,41.4742,41.4313,41.4313,4423.0
2017-10-18 13:35:00,57.95,57.96,57.94,57.96,2662.0,41.4456,41.4527,41.4384,41.4527,2662.0
2017-10-18 13:40:00,57.95,57.99,57.95,57.98,3712.0,41.4456,41.4742,41.4456,41.467,3712.0
2017-10-18 13:45:00,57.98,58.04,57.98,58.04,6948.0,41.467,41.5099,41.467,41.5099,6948.0
2017-10-18 13:50:00,58.03,58.05,58.01,58.05,3725.0,41.5028,41.5171,41.4885,41.5171,3725.0
2017-10-18 13:55:00,58.03,58.05,57.99,58.03,14739.0,41.5028,41.5171,41.4742,41.5028,14739.0
2017-10-18 14:00:00,58.04,58.11,58.04,58.05,12691.0,41.5099,41.56,41.5099,41.5171,12691.0
2017-10-18 14:05:00,58.05,58.06,58.0,58.01,11065.0,41.5171,41.5242,41.4813,41.4885,11065.0
2017-10-18 14:10:00,58.0,58.02,57.96,58.02,4804.0,41.4813,41.4956,41.4527,41.4956,4804.0
2017-10-18 14:15:00,58.01,58.07,58.01,58.05,9857.0,41.4885,41.5314,41.4885,41.5171,9857.0
2017-10-18 14:20:00,58.04,58.05,58.02,58.03,5602.0,41.5099,41.5171,41.4956,41.5028,5602.0
2017-10-18 14:25:00,58.04,58.04,57.98,57.98,2943.0,41.5099,41.5099,41.467,41.467,2943.0
2017-10-18 14:30:00,57.98,58.02,57.98,58.0,12781.0,41.467,41.4956,41.467,41.4813,12781.0
2017-10-18 14:35:00,58.0,58.01,57.98,58.0,4762.0,41.4813,41.4885,41.467,41.4813,4762.0
2017-10-18 14:40:00,58.0,58.04,57.97,58.0,9900.0,41.4813,41.5099,41.4599,41.4813,9900.0
2017-10-18 14:45:00,58.0,58.02,57.99,57.99,3414.0,41.4813,41.4956,41.4742,41.4742,3414.0
2017-10-18 14:50:00,57.99,58.01,57.98,57.98,12172.0,41.4742,41.4885,41.467,41.467,12172.0
2017-10-18 14:55:00,57.98,58.03,57.97,57.98,11442.0,41.467,41.5028,41.4599,41.467,11442.0
2017-10-18 15:00:00,57.98,57.99,57.94,57.98,15367.0,41.467,41.4742,41.4384,41.467,15367.0
2017-10-18 15:05:00,57.97,58.06,57.97,58.05,27580.0,41.4599,41.5242,41.4599,41.5171,27580.0
2017-10-18 15:10:00,58.05,58.05,58.0,58.05,9095.0,41.5171,41.5171,41.4813,41.5171,9095.0
2017-10-18 15:15:00,58.05,58.08,58.04,58.08,8456.0,41.5171,41.5385,41.5099,41.5385,8456.0
2017-10-18 15:20:00,58.08,58.11,58.07,58.11,9268.0,41.5385,41.56,41.5314,41.56,9268.0
2017-10-18 15:25:00,58.11,58.14,58.1,58.12,14061.0,41.56,41.5814,41.5528,41.5671,14061.0
2017-10-18 15:30:00,58.12,58.21,58.11,58.19,18793.0,41.5671,41.6315,41.56,41.6172,18793.0
2017-10-18 15:35:00,58.18,58.19,58.18,58.18,9079.0,41.6101,41.6172,41.6101,41.6101,9079.0
2017-10-18 15:40:00,58.19,58.2,58.1,58.1,21088.0,41.6172,41.6244,41.5528,41.5528,21088.0
2017-10-18 15:45:00,58.08,58.1,58.04,58.04,32989.0,41.5385,41.5528,41.5099,41.5099,32989.0
2017-10-18 15:50:00,58.04,58.05,58.01,58.02,39537.0,41.5099,41.5171,41.4885,41.4956,39537.0
2017-10-18 15:55:00,58.02,58.05,58.02,58.03,86114.0,41.4956,41.5171,41.4956,41.5028,86114.0
2017-10-19 09:30:00,57.75,57.9,57.48,57.7,36901.0,41.3025,41.4098,41.1094,41.2668,36901.0
2017-10-19 09:35:00,57.74,57.8,57.6,57.61,7609.0,41.2954,41.3383,41.1952,41.2024,7609.0
2017-10-19 09:40:00,57.63,57.73,57.63,57.73,10583.0,41.2167,41.2882,41.2167,41.2882,10583.0
2017-10-19 09:45:00,57.75,57.8,57.71,57.72,9592.0,41.3025,41.3383,41.2739,41.2811,9592.0
2017-10-19 09:50:00,57.74,57.75,57.7,57.7,5756.0,41.2954,41.3025,41.2668,41.2668,5756.0
2017-10-19 09:55:00,57.72,57.72,57.59,57.59,9492.0,41.2811,41.2811,41.1881,41.1881,9492.0
2017-10-19 10:00:00,57.57,57.61,57.52,57.55,9168.0,41.1738,41.2024,41.138,41.1595,9168.0
2017-10-19 10:05:00,57.56,57.56,57.46,57.54,5574.0,41.1666,41.1666,41.0951,41.1523,5574.0
2017-10-19 10:10:00,57.5,57.54,57.47,57.54,5884.0,41.1237,41.1523,41.1023,41.1523,5884.0
2017-10-19 10:15:00,57.55,57.56,57.51,57.53,5247.0,41.1595,41.1666,41.1309,41.1452,5247.0
2017-10-19 10:20:00,57.53,57.58,57.5,57.54,6500.0,41.1452,41.1809,41.1237,41.1523,6500.0
2017-10-19 10:25:00,57.54,57.59,57.51,57.58,10818.0,41.1523,41.1881,41.1309,41.1809,10818.0
2017-10-19 10:30:00,57.56,57.59,57.5,57.52,10587.0,41.1666,41.1881,41.1237,41.138,10587.0
2017-10-19 10:35:00,57.53,57.53,57.49,57.5,7226.0,41.1452,41.1452,41.1166,41.1237,7226.0
2017-10-19 10:40:00,57.5,57.55,57.45,57.5,11465.0,41.1237,41.1595,41.088,41.1237,11465.0
2017-10-19 10:45:00,57.5,57.58,57.5,57.57,14525.0,41.1237,41.1809,41.1237,41.1738,14525.0
2017-10-19 10:50:00,57.56,57.67,57.56,57.63,5626.0,41.1666,41.2453,41.1666,41.2167,5626.0
2017-10-19 10:55:00,57.62,57.66,57.62,57.64,6290.0,41.2095,41.2381,41.2095,41.2238,6290.0
2017-10-19 11:00:00,57.62,57.63,57.52,57.53,10427.0,41.2095,41.2167,41.138,41.1452,10427.0
2017-10-19 11:05:00,57.51,57.52,57.45,57.45,13871.0,41.1309,41.138,41.088,41.088,13871.0
2017-10-19 11:10:00,57.46,57.47,57.38,57.42,15142.0,41.0951,41.1023,41.0379,41.0665,15142.0
2017-10-19 11:15:00,57.42,57.43,57.34,57.35,23770.0,41.0665,41.0737,41.0093,41.0164,23770.0
2017-10-19 11:20:00,57.36,57.39,57.34,57.38,6634.0,41.0236,41.045,41.0093,41.0379,6634.0
2017-10-19 11:25:00,57.37,57.39,57.27,57.27,14314.0,41.0307,41.045,40.9592,40.9592,14314.0
2017-10-19 11:30:00,57.3,57.36,57.27,57.34,7312.0,40.9807,41.0236,40.9592,41.0093,7312.0
2017-10-19 11:35:00,57.37,57.41,57.34,57.39,5545.0,41.0307,41.0594,41.0093,41.045,5545.0
2017-10-19 11:40:00,57.36,57.45,57.36,57.42,6924.0,41.0236,41.088,41.0236,41.0665,6924.0
2017-10-19 11:45:00,57.4,57.46,57.39,57.46,6933.0,41.0522,41.0951,41.045,41.0951,6933.0
2017-10-19 11:50:00,57.45,57.51,57.45,57.49,12194.0,41.088,41.1309,41.088,41.1166,12194.0
2017-10-19 11:55:00,57.48,57.49,57.45,57.46,2888.0,41.1094,41.1166,41.088,41.0951,2888.0
2017-10-19 12:00:00,57.45,57.49,57.44,57.48,7086.0,41.088,41.1166,41.0808,41.1094,7086.0
2017-10-19 12:05:00,57.46,57.47,57.42,57.45,10989.0,41.0951,41.1023,41.0665,41.088,10989.0
2017-10-19 12:10:00,57.45,57.48,57.44,57.47,5889.0,41.088,41.1094,41.0808,41.1023,5889.0
2017-10-19 12:15:00,57.47,57.5,57.46,57.48,6898.0,41.1023,41.1237,41.0951,41.1094,6898.0
2017-10-19 12:20:00,57.5,57.51,57.47,57.5,4382.0,41.1237,41.1309,41.1023,41.1237,4382.0
2017-10-19 12:25:00,57.52,57.52,57.47,57.49,5013.0,41.138,41.138,41.1023,41.1166,5013.0
2017-10-19 12:30:00,57.49,57.5,57.46,57.48,6491.0,41.1166,41.1237,41.0951,41.1094,6491.0
2017-10-19 12:35:00,57.49,57.55,57.49,57.49,4662.0,41.1166,41.1595,41.1166,41.1166,4662.0
2017-10-19 12:40:00,57.48,57.53,57.48,57.48,7795.0,41.1094,41.1452,41.1094,41.1094,7795.0
2017-10-19 12:45:00,57.5,57.54,57.5,57.53,2189.0,41.1237,41.1523,41.1237,41.1452,2189.0
2017-10-19 12:50:00,57.54,57.56,57.53,57.53,4896.0,41.1523,41.1666,41.1452,41.1452,4896.0
2017-10-19 12:55:00,57.52,57.54,57.49,57.53,5254.0,41.138,41.1523,41.1166,41.1452,5254.0
2017-10-19 13:00:00,57.53,57.54,57.52,57.52,17379.0,41.1452,41.1523,41.138,41.138,17379.0
2017-10-19 13:05:00,57.52,57.55,57.5,57.53,9554.0,41.138,41.1595,41.1237,41.1452,9554.0
2017-10-19 13:10:00,57.54,57.55,57.51,57.54,4705.0,41.1523,41.1595,41.1309,41.1523,4705.0
2017-10-19 13:15:00,57.55,57.55,57.5,57.5,2521.0,41.1595,41.1595,41.1237,41.1237,2521.0
2017-10-19 13:20:00,57.49,57.51,57.49,57.51,3119.0,41.1166,41.1309,41.1166,41.1309,3119.0
2017-10-19 13:25:00,57.51,57.53,57.47,57.48,6405.0,41.1309,41.1452,41.1023,41.1094,6405.0
2017-10-19 13:30:00,57.48,57.49,57.44,57.46,4291.0,41.1094,41.1166,41.0808,41.0951,4291.0
2017-10-19 13:35:00,57.46,57.46,57.46,57.46,1100.0,41.0951,41.0951,41.0951,41.0951,1100.0
2017-10-19 13:40:00,57.46,57.49,57.46,57.47,3743.0,41.0951,41.1166,41.0951,41.1023,3743.0
2017-10-19 13:45:00,57.47,57.5,57.45,57.46,8469.0,41.1023,41.1237,41.088,41.0951,8469.0
2017-10-19 13:50:00,57.45,57.48,57.44,57.47,5279.0,41.088,41.1094,41.0808,41.1023,5279.0
2017-10-19 13:55:00,57.47,57.5,57.45,57.48,3467.0,41.1023,41.1237,41.088,41.1094,3467.0
2017-10-19 14:00:00,57.51,57.54,57.5,57.54,5116.0,41.1309,41.1523,41.1237,41.1523,5116.0
2017-10-19 14:05:00,57.54,57.56,57.54,57.54,7767.0,41.1523,41.1666,41.1523,41.1523,7767.0
2017-10-19 14:10:00,57.54,57.56,57.53,57.53,7229.0,41.1523,41.1666,41.1452,41.1452,7229.0
2017-10-19 14:15:00,57.53,57.55,57.51,57.52,6098.0,41.1452,41.1595,41.1309,41.138,6098.0
2017-10-19 14:20:00,57.51,57.51,57.48,57.49,6986.0,41.1309,41.1309,41.1094,41.1166,6986.0
2017-10-19 14:25:00,57.5,57.57,57.45,57.56,10936.0,41.1237,41.1738,41.088,41.1666,10936.0
2017-10-19 14:30:00,57.54,57.55,57.51,57.54,7699.0,41.1523,41.1595,41.1309,41.1523,7699.0
2017-10-19 14:35:00,57.55,57.56,57.51,57.51,6708.0,41.1595,41.1666,41.1309,41.1309,6708.0
2017-10-19 14:40:00,57.53,57.56,57.51,57.56,6072.0,41.1452,41.1666,41.1309,41.1666,6072.0
2017-10-19 14:45:00,57.55,57.56,57.5,57.51,7879.0,41.1595,41.1666,41.1237,41.1309,7879.0
2017-10-19 14:50:00,57.51,57.53,57.5,57.51,7191.0,41.1309,41.1452,41.1237,41.1309,7191.0
2017-10-19 14:55:00,57.5,57.5,57.47,57.48,7022.0,41.1237,41.1237,41.1023,41.1094,7022.0
2017-10-19 15:00:00,57.49,57.49,57.47,57.48,9963.0,41.1166,41.1166,41.1023,41.1094,9963.0
2017-10-19 15:05:00,57.49,57.49,57.46,57.47,10975.0,41.1166,41.1166,41.0951,41.1023,10975.0
2017-10-19 15:10:00,57.47,57.51,57.46,57.51,10464.0,41.1023,41.1309,41.0951,41.1309,10464.0
2017-10-19 15:15:00,57.52,57.52,57.47,57.52,11625.0,41.138,41.138,41.1023,41.138,11625.0
2017-10-19 15:20:00,57.51,57.52,57.44,57.45,20999.0,41.1309,41.138,41.0808,41.088,20999.0
2017-10-19 15:25:00,57.46,57.47,57.42,57.42,11581.0,41.0951,41.1023,41.0665,41.0665,11581.0
2017-10-19 15:30:00,57.41,57.49,57.4,57.43,33586.0,41.0594,41.1166,41.0522,41.0737,33586.0
2017-10-19 15:35:00,57.43,57.47,57.43,57.44,20293.0,41.0737,41.1023,41.0737,41.0808,20293.0
2017-10-19 15:40:00,57.45,57.49,57.44,57.47,22465.0,41.088,41.1166,41.0808,41.1023,22465.0
2017-10-19 15:45:00,57.47,57.51,57.45,57.5,32035.0,41.1023,41.1309,41.088,41.1237,32035.0
2017-10-19 15:50:00,57.5,57.53,57.49,57.53,25841.0,41.1237,41.1452,41.1166,41.1452,25841.0
2017-10-19 15:55:00,57.53,57.61,57.52,57.61,98483.0,41.1452,41.2024,41.138,41.2024,98483.0
2017-10-20 09:30:00,57.97,57.97,57.85,57.85,72502.0,41.4599,41.4599,41.374,41.374,72502.0
2017-10-20 09:35:00,57.85,57.9,57.82,57.82,4847.0,41.374,41.4098,41.3526,41.3526,4847.0
2017-10-20 09:40:00,57.82,57.85,57.8,57.82,3558.0,41.3526,41.374,41.3383,41.3526,3558.0
2017-10-20 09:45:00,57.81,57.91,57.77,57.88,6648.0,41.3454,41.4169,41.3168,41.3955,6648.0
2017-10-20 09:50:00,57.89,57.89,57.8,57.87,4650.0,41.4026,41.4026,41.3383,41.3883,4650.0
2017-10-20 09:55:00,57.85,57.85,57.74,57.74,5278.0,41.374,41.374,41.2954,41.2954,5278.0
2017-10-20 10:00:00,57.73,57.78,57.7,57.73,7187.0,41.2882,41.324,41.2668,41.2882,7187.0
2017-10-20 10:05:00,57.73,57.73,57.64,57.65,6656.0,41.2882,41.2882,41.2238,41.231,6656.0
2017-10-20 10:10:00,57.67,57.73,57.66,57.73,6785.0,41.2453,41.2882,41.2381,41.2882,6785.0
2017-10-20 10:15:00,57.73,57.75,57.71,57.71,2579.0,41.2882,41.3025,41.2739,41.2739,2579.0
2017-10-20 10:20:00,57.72,57.75,57.71,57.74,6770.0,41.2811,41.3025,41.2739,41.2954,6770.0
2017-10-20 10:25:00,57.73,57.78,57.72,57.75,3879.0,41.2882,41.324,41.2811,41.3025,3879.0
2017-10-20 10:30:00,57.77,57.78,57.69,57.72,6686.0,41.3168,41.324,41.2596,41.2811,6686.0
2017-10-20 10:35:00,57.72,57.79,57.72,57.75,8833.0,41.2811,41.3311,41.2811,41.3025,8833.0
2017-10-20 10:40:00,57.76,57.8,57.72,57.74,8858.0,41.3097,41.3383,41.2811,41.2954,8858.0
2017-10-20 10:45:00,57.75,57.84,57.75,57.84,2417.0,41.3025,41.3669,41.3025,41.3669,2417.0
2017-10-20 10:50:00,57.84,57.86,57.83,57.85,5535.0,41.3669,41.3812,41.3597,41.374,5535.0
2017-10-20 10:55:00,57.86,57.94,57.86,57.92,5900.0,41.3812,41.4384,41.3812,41.4241,5900.0
2017-10-20 11:00:00,57.92,57.97,57.89,57.89,13974.0,41.4241,41.4599,41.4026,41.4026,13974.0
2017-10-20 11:05:00,57.91,57.93,57.87,57.92,4768.0,41.4169,41.4313,41.3883,41.4241,4768.0
2017-10-20 11:10:00,57.92,57.92,57.87,57.9,3645.0,41.4241,41.4241,41.3883,41.4098,3645.0
2017-10-20 11:15:00,57.89,57.92,57.86,57.86,8463.0,41.4026,41.4241,41.3812,41.3812,8463.0
2017-10-20 11:20:00,57.86,57.91,57.84,57.88,8114.0,41.3812,41.4169,41.3669,41.3955,8114.0
2017-10-20 11:25:00,57.88,57.91,57.87,57.91,3272.0,41.3955,41.4169,41.3883,41.4169,3272.0
2017-10-20 11:30:00,57.91,57.93,57.87,57.87,4700.0,41.4169,41.4313,41.3883,41.3883,4700.0
2017-10-20 11:35:00,57.88,57.9,57.86,57.86,3470.0,41.3955,41.4098,41.3812,41.3812,3470.0
2017-10-20 11:40:00,57.85,57.92,57.85,57.91,5740.0,41.374,41.4241,41.374,41.4169,5740.0
2017-10-20 11:45:00,57.91,57.92,57.89,57.91,3900.0,41.4169,41.4241,41.4026,41.4169,3900.0
2017-10-20 11:50:00,57.92,57.96,57.9,57.92,8200.0,41.4241,41.4527,41.4098,41.4241,8200.0
2017-10-20 11:55:00,57.93,57.96,57.89,57.94,8898.0,41.4313,41.4527,41.4026,41.4384,8898.0
2017-10-20 12:00:00,57.94,57.99,57.94,57.96,9967.0,41.4384,41.4742,41.4384,41.4527,9967.0
2017-10-20 12:05:00,57.96,57.96,57.92,57.95,5867.0,41.4527,41.4527,41.4241,41.4456,5867.0
2017-10-20 12:10:00,57.95,57.99,57.95,57.97,4510.0,41.4456,41.4742,41.4456,41.4599,4510.0
2017-10-20 12:15:00,57.98,57.99,57.96,57.97,7929.0,41.467,41.4742,41.4527,41.4599,7929.0
2017-10-20 12:20:00,57.95,57.98,57.95,57.95,3502.0,41.4456,41.467,41.4456,41.4456,3502.0
2017-10-20 12:25:00,57.95,57.96,57.94,57.95,5342.0,41.4456,41.4527,41.4384,41.4456,5342.0
2017-10-20 12:30:00,57.94,57.97,57.94,57.95,1965.0,41.4384,41.4599,41.4384,41.4456,1965.0
2017-10-20 12:35:00,57.94,57.95,57.92,57.92,3725.0,41.4384,41.4456,41.4241,41.4241,3725.0
2017-10-20 12:40:00,57.92,57.93,57.9,57.93,6369.0,41.4241,41.4313,41.4098,41.4313,6369.0
2017-10-20 12:45:00,57.92,57.92,57.91,57.91,2134.0,41.4241,41.4241,41.4169,41.4169,2134.0
2017-10-20 12:50:00,57.92,57.93,57.9,57.92,5560.0,41.4241,41.4313,41.4098,41.4241,5560.0
2017-10-20 12:55:00,57.92,57.93,57.89,57.91,3593.0,41.4241,41.4313,41.4026,41.4169,3593.0
2017-10-20 13:00:00,57.9,57.91,57.89,57.91,1966.0,41.4098,41.4169,41.4026,41.4169,1966.0
2017-10-20 13:05:00,57.91,57.93,57.91,57.91,2775.0,41.4169,41.4313,41.4169,41.4169,2775.0
2017-10-20 13:10:00,57.92,57.94,57.92,57.93,6029.0,41.4241,41.4384,41.4241,41.4313,6029.0
2017-10-20 13:15:00,57.93,58.05,57.93,58.03,16363.0,41.4313,41.5171,41.4313,41.5028,16363.0
2017-10-20 13:20:00,58.02,58.07,58.02,58.07,4622.0,41.4956,41.5314,41.4956,41.5314,4622.0
2017-10-20 13:25:00,58.06,58.07,58.05,58.06,1556.0,41.5242,41.5314,41.5171,41.5242,1556.0
2017-10-20 13:30:00,58.06,58.08,58.05,58.07,4969.0,41.5242,41.5385,41.5171,41.5314,4969.0
2017-10-20 13:35:00,58.08,58.18,58.08,58.16,14064.0,41.5385,41.6101,41.5385,41.5957,14064.0
2017-10-20 13:40:00,58.16,58.18,58.16,58.17,1850.0,41.5957,41.6101,41.5957,41.6029,1850.0
2017-10-20 13:45:00,58.18,58.18,58.14,58.16,5526.0,41.6101,41.6101,41.5814,41.5957,5526.0
2017-10-20 13:50:00,58.16,58.19,58.15,58.18,6888.0,41.5957,41.6172,41.5886,41.6101,6888.0
2017-10-20 13:55:00,58.17,58.17,58.07,58.09,9773.0,41.6029,41.6029,41.5314,41.5457,9773.0
2017-10-20 14:00:00,58.11,58.15,58.09,58.15,1891.0,41.56,41.5886,41.5457,41.5886,1891.0
2017-10-20 14:05:00,58.15,58.2,58.15,58.18,31319.0,41.5886,41.6244,41.5886,41.6101,31319.0
2017-10-20 14:10:00,58.18,58.19,58.17,58.18,9702.0,41.6101,41.6172,41.6029,41.6101,9702.0
2017-10-20 14:15:00,58.18,58.23,58.17,58.23,7995.0,41.6101,41.6458,41.6029,41.6458,7995.0
2017-10-20 14:20:00,58.23,58.24,58.2,58.23,9455.0,41.6458,41.653,41.6244,41.6458,9455.0
2017-10-20 14:25:00,58.23,58.23,58.14,58.21,20395.0,41.6458,41.6458,41.5814,41.6315,20395.0
2017-10-20 14:30:00,58.2,58.24,58.19,58.24,11175.0,41.6244,41.653,41.6172,41.653,11175.0
2017-10-20 14:35:00,58.23,58.24,58.17,58.24,49398.0,41.6458,41.653,41.6029,41.653,49398.0
2017-10-20 14:40:00,58.24,58.25,58.21,58.21,4979.0,41.653,41.6601,41.6315,41.6315,4979.0
2017-10-20 14:45:00,58.21,58.23,58.19,58.19,4945.0,41.6315,41.6458,41.6172,41.6172,4945.0
2017-10-20 14:50:00,58.2,58.2,58.13,58.13,8751.0,41.6244,41.6244,41.5743,41.5743,8751.0
2017-10-20 14:55:00,58.13,58.18,58.12,58.14,10678.0,41.5743,41.6101,41.5671,41.5814,10678.0
2017-10-20 15:00:00,58.14,58.17,58.14,58.17,11613.0,41.5814,41.6029,41.5814,41.6029,11613.0
2017-10-20 15:05:00,58.16,58.18,58.15,58.16,11159.0,41.5957,41.6101,41.5886,41.5957,11159.0
2017-10-20 15:10:00,58.16,58.18,58.15,58.18,7842.0,41.5957,41.6101,41.5886,41.6101,7842.0
2017-10-20 15:15:00,58.17,58.21,58.17,58.21,11200.0,41.6029,41.6315,41.6029,41.6315,11200.0
2017-10-20 15:20:00,58.2,58.21,58.11,58.11,13080.0,41.6244,41.6315,41.56,41.56,13080.0
2017-10-20 15:25:00,58.11,58.16,58.11,58.15,15737.0,41.56,41.5957,41.56,41.5886,15737.0
2017-10-20 15:30:00,58.16,58.17,58.12,58.12,17083.0,41.5957,41.6029,41.5671,41.5671,17083.0
2017-10-20 15:35:00,58.13,58.16,58.13,58.15,20889.0,41.5743,41.5957,41.5743,41.5886,20889.0
2017-10-20 15:40:00,58.15,58.16,58.08,58.1,29411.0,41.5886,41.5957,41.5385,41.5528,29411.0
2017-10-20 15:45:00,58.09,58.1,58.06,58.07,35693.0,41.5457,41.5528,41.5242,41.5314,35693.0
2017-10-20 15:50:00,58.07,58.12,58.06,58.09,40582.0,41.5314,41.5671,41.5242,41.5457,40582.0
2017-10-20 15:55:00,58.1,58.21,58.09,58.21,115049.0,41.5528,41.6315,41.5457,41.6315,115049.0
2017-10-23 09:30:00,58.43,58.57,58.29,58.35,36284.0,41.7888,41.889,41.6887,41.7316,36284.0
2017-10-23 09:35:00,58.35,58.43,58.3,58.31,4500.0,41.7316,41.7888,41.6959,41.703,4500.0
2017-10-23 09:40:00,58.29,58.31,58.21,58.29,4471.0,41.6887,41.703,41.6315,41.6887,4471.0
2017-10-23 09:45:00,58.27,58.29,58.23,58.25,7253.0,41.6744,41.6887,41.6458,41.6601,7253.0
2017-10-23 09:50:00,58.25,58.28,58.22,58.25,9094.0,41.6601,41.6816,41.6387,41.6601,9094.0
2017-10-23 09:55:00,58.29,58.35,58.26,58.35,22401.0,41.6887,41.7316,41.6673,41.7316,22401.0
2017-10-23 10:00:00,58.37,58.37,58.29,58.34,3603.0,41.7459,41.7459,41.6887,41.7245,3603.0
2017-10-23 10:05:00,58.37,58.37,58.3,58.3,7408.0,41.7459,41.7459,41.6959,41.6959,7408.0
2017-10-23 10:10:00,58.31,58.31,58.19,58.19,13641.0,41.703,41.703,41.6172,41.6172,13641.0
2017-10-23 10:15:00,58.2,58.2,58.13,58.16,9271.0,41.6244,41.6244,41.5743,41.5957,9271.0
2017-10-23 10:20:00,58.16,58.26,58.16,58.19,9224.0,41.5957,41.6673,41.5957,41.6172,9224.0
2017-10-23 10:25:00,58.17,58.18,58.14,58.15,2166.0,41.6029,41.6101,41.5814,41.5886,2166.0
2017-10-23 10:30:00,58.16,58.21,58.14,58.21,4756.0,41.5957,41.6315,41.5814,41.6315,4756.0
2017-10-23 10:35:00,58.2,58.21,58.17,58.18,10747.0,41.6244,41.6315,41.6029,41.6101,10747.0
2017-10-23 10:40:00,58.18,58.18,58.13,58.14,8050.0,41.6101,41.6101,41.5743,41.5814,8050.0
2017-10-23 10:45:00,58.12,58.15,58.12,58.13,8951.0,41.5671,41.5886,41.5671,41.5743,8951.0
2017-10-23 10:50:00,58.13,58.13,58.05,58.07,22303.0,41.5743,41.5743,41.5171,41.5314,22303.0
2017-10-23 10:55:00,58.08,58.1,58.04,58.04,4811.0,41.5385,41.5528,41.5099,41.5099,4811.0
2017-10-23 11:00:00,58.06,58.08,58.01,58.04,16021.0,41.5242,41.5385,41.4885,41.5099,16021.0
2017-10-23 11:05:00,58.02,58.06,58.02,58.05,4680.0,41.4956,41.5242,41.4956,41.5171,4680.0
2017-10-23 11:10:00,58.04,58.06,58.02,58.04,8822.0,41.5099,41.5242,41.4956,41.5099,8822.0
2017-10-23 11:15:00,58.04,58.04,58.02,58.03,3772.0,41.5099,41.5099,41.4956,41.5028,3772.0
2017-10-23 11:20:00,58.03,58.07,58.01,58.07,7652.0,41.5028,41.5314,41.4885,41.5314,7652.0
2017-10-23 11:25:00,58.09,58.1,58.05,58.07,14898.0,41.5457,41.5528,41.5171,41.5314,14898.0
2017-10-23 11:30:00,58.07,58.11,58.06,58.1,6503.0,41.5314,41.56,41.5242,41.5528,6503.0
2017-10-23 11:35:00,58.1,58.12,58.06,58.06,7339.0,41.5528,41.5671,41.5242,41.5242,7339.0
2017-10-23 11:40:00,58.07,58.08,57.98,58.04,9860.0,41.5314,41.5385,41.467,41.5099,9860.0
2017-10-23 11:45:00,58.04,58.04,58.0,58.02,6796.0,41.5099,41.5099,41.4813,41.4956,6796.0
2017-10-23 11:50:00,58.02,58.02,57.98,58.0,5016.0,41.4956,41.4956,41.467,41.4813,5016.0
2017-10-23 11:55:00,58.02,58.05,57.99,58.01,13582.0,41.4956,41.5171,41.4742,41.4885,13582.0
2017-10-23 12:00:00,58.0,58.01,57.98,57.98,2484.0,41.4813,41.4885,41.467,41.467,2484.0
2017-10-23 12:05:00,58.0,58.03,58.0,58.01,3329.0,41.4813,41.5028,41.4813,41.4885,3329.0
2017-10-23 12:10:00,58.01,58.02,58.0,58.01,9926.0,41.4885,41.4956,41.4813,41.4885,9926.0
2017-10-23 12:15:00,58.01,58.03,58.0,58.01,2820.0,41.4885,41.5028,41.4813,41.4885,2820.0
2017-10-23 12:20:00,58.01,58.02,58.01,58.01,3314.0,41.4885,41.4956,41.4885,41.4885,3314.0
2017-10-23 12:25:00,58.02,58.03,58.01,58.01,8658.0,41.4956,41.5028,41.4885,41.4885,8658.0
2017-10-23 12:30:00,58.02,58.02,57.98,57.99,3294.0,41.4956,41.4956,41.467,41.4742,3294.0
2017-10-23 12:35:00,58.0,58.0,57.89,57.92,47587.0,41.4813,41.4813,41.4026,41.4241,47587.0
2017-10-23 12:40:00,57.92,58.01,57.91,58.0,34894.0,41.4241,41.4885,41.4169,41.4813,34894.0
2017-10-23 12:45:00,58.01,58.08,58.01,58.07,4603.0,41.4885,41.5385,41.4885,41.5314,4603.0
2017-10-23 12:50:00,58.06,58.11,58.06,58.1,8201.0,41.5242,41.56,41.5242,41.5528,8201.0
2017-10-23 12:55:00,58.08,58.1,58.03,58.09,5047.0,41.5385,41.5528,41.5028,41.5457,5047.0
2017-10-23 13:00:00,58.09,58.17,58.08,58.13,10369.0,41.5457,41.6029,41.5385,41.5743,10369.0
2017-10-23 13:05:00,58.13,58.15,58.11,58.12,5351.0,41.5743,41.5886,41.56,41.5671,5351.0
2017-10-23 13:10:00,58.12,58.12,58.03,58.06,5880.0,41.5671,41.5671,41.5028,41.5242,5880.0
2017-10-23 13:15:00,58.05,58.06,58.01,58.03,1523.0,41.5171,41.5242,41.4885,41.5028,1523.0
2017-10-23 13:20:00,58.03,58.05,58.02,58.05,4601.0,41.5028,41.5171,41.4956,41.5171,4601.0
2017-10-23 13:25:00,58.04,58.06,58.03,58.06,6597.0,41.5099,41.5242,41.5028,41.5242,6597.0
2017-10-23 13:30:00,58.06,58.07,58.01,58.03,4500.0,41.5242,41.5314,41.4885,41.5028,4500.0
2017-10-23 13:35:00,58.05,58.06,58.01,58.04,4641.0,41.5171,41.5242,41.4885,41.5099,4641.0
2017-10-23 13:40:00,58.03,58.04,58.0,58.01,10447.0,41.5028,41.5099,41.4813,41.4885,10447.0
2017-10-23 13:45:00,58.04,58.1,58.04,58.1,3012.0,41.5099,41.5528,41.5099,41.5528,3012.0
2017-10-23 13:50:00,58.08,58.1,58.07,58.08,8516.0,41.5385,41.5528,41.5314,41.5385,8516.0
2017-10-23 13:55:00,58.07,58.07,58.05,58.06,4006.0,41.5314,41.5314,41.5171,41.5242,4006.0
2017-10-23 14:00:00,58.05,58.06,58.03,58.04,3656.0,41.5171,41.5242,41.5028,41.5099,3656.0
2017-10-23 14:05:00,58.03,58.1,58.02,58.08,11022.0,41.5028,41.5528,41.4956,41.5385,11022.0
2017-10-23 14:10:00,58.08,58.1,58.07,58.07,3058.0,41.5385,41.5528,41.5314,41.5314,3058.0
2017-10-23 14:15:00,58.09,58.13,58.07,58.12,4897.0,41.5457,41.5743,41.5314,41.5671,4897.0
2017-10-23 14:20:00,58.11,58.13,58.06,58.09,4766.0,41.56,41.5743,41.5242,41.5457,4766.0
2017-10-23 14:25:00,58.08,58.13,58.08,58.12,9144.0,41.5385,41.5743,41.5385,41.5671,9144.0
2017-10-23 14:30:00,58.1,58.17,58.1,58.15,11059.0,41.5528,41.6029,41.5528,41.5886,11059.0
2017-10-23 14:35:00,58.15,58.2,58.13,58.16,19224.0,41.5886,41.6244,41.5743,41.5957,19224.0
2017-10-23 14:40:00,58.17,58.22,58.17,58.18,6734.0,41.6029,41.6387,41.6029,41.6101,6734.0
2017-10-23 14:45:00,58.19,58.21,58.17,58.2,5862.0,41.6172,41.6315,41.6029,41.6244,5862.0
2017-10-23 14:50:00,58.2,58.24,58.18,58.24,8716.0,41.6244,41.653,41.6101,41.653,8716.0
2017-10-23 14:55:00,58.23,58.3,58.23,58.29,25040.0,41.6458,41.6959,41.6458,41.6887,25040.0
2017-10-23 15:00:00,58.29,58.31,58.27,58.3,9163.0,41.6887,41.703,41.6744,41.6959,9163.0
2017-10-23 15:05:00,58.3,58.36,58.26,58.34,20054.0,41.6959,41.7388,41.6673,41.7245,20054.0
2017-10-23 15:10:00,58.35,58.35,58.29,58.3,11680.0,41.7316,41.7316,41.6887,41.6959,11680.0
2017-10-23 15:15:00,58.3,58.31,58.29,58.29,12187.0,41.6959,41.703,41.6887,41.6887,12187.0
2017-10-23 15:20:00,58.3,58.32,58.24,58.27,15006.0,41.6959,41.7102,41.653,41.6744,15006.0
2017-10-23 15:25:00,58.27,58.28,58.24,58.27,18156.0,41.6744,41.6816,41.653,41.6744,18156.0
2017-10-23 15:30:00,58.28,58.3,58.25,58.26,19914.0,41.6816,41.6959,41.6601,41.6673,19914.0
2017-10-23 15:35:00,58.26,58.29,58.23,58.24,19614.0,41.6673,41.6887,41.6458,41.653,19614.0
2017-10-23 15:40:00,58.25,58.29,58.24,58.28,39925.0,41.6601,41.6887,41.653,41.6816,39925.0
2017-10-23 15:45:00,58.28,58.3,58.26,58.28,29865.0,41.6816,41.6959,41.6673,41.6816,29865.0
2017-10-23 15:50:00,58.27,58.33,58.26,58.33,61580.0,41.6744,41.7173,41.6673,41.7173,61580.0
2017-10-23 15:55:00,58.33,58.34,58.26,58.28,103037.0,41.7173,41.7245,41.6673,41.6816,103037.0
2017-10-24 09:30:00,58.61,58.65,58.3,58.62,37586.0,41.9176,41.9462,41.6959,41.9247,37586.0
2017-10-24 09:35:00,58.6,58.64,58.38,58.54,7111.0,41.9104,41.939,41.7531,41.8675,7111.0
2017-10-24 09:40:00,58.51,58.67,58.42,58.44,22615.0,41.8461,41.9605,41.7817,41.796,22615.0
2017-10-24 09:45:00,58.43,58.6,58.37,58.48,48798.0,41.7888,41.9104,41.7459,41.8246,48798.0
2017-10-24 09:50:00,58.47,58.49,58.4,58.4,10891.0,41.8175,41.8318,41.7674,41.7674,10891.0
2017-10-24 09:55:00,58.41,58.45,58.31,58.35,12518.0,41.7745,41.8032,41.703,41.7316,12518.0
2017-10-24 10:00:00,58.35,58.35,58.15,58.18,25507.0,41.7316,41.7316,41.5886,41.6101,25507.0
2017-10-24 10:05:00,58.2,58.21,58.12,58.14,15481.0,41.6244,41.6315,41.5671,41.5814,15481.0
2017-10-24 10:10:00,58.14,58.17,58.11,58.16,14570.0,41.5814,41.6029,41.56,41.5957,14570.0
2017-10-24 10:15:00,58.17,58.17,58.09,58.09,13267.0,41.6029,41.6029,41.5457,41.5457,13267.0
2017-10-24 10:20:00,58.11,58.15,58.09,58.12,10074.0,41.56,41.5886,41.5457,41.5671,10074.0
2017-10-24 10:25:00,58.12,58.22,58.12,58.2,17209.0,41.5671,41.6387,41.5671,41.6244,17209.0
2017-10-24 10:30:00,58.23,58.45,58.22,58.4,22205.0,41.6458,41.8032,41.6387,41.7674,22205.0
2017-10-24 10:35:00,58.4,58.44,58.37,58.44,9698.0,41.7674,41.796,41.7459,41.796,9698.0
2017-10-24 10:40:00,58.42,58.48,58.37,58.39,16595.0,41.7817,41.8246,41.7459,41.7602,16595.0
2017-10-24 10:45:00,58.39,58.42,58.32,58.36,6227.0,41.7602,41.7817,41.7102,41.7388,6227.0
2017-10-24 10:50:00,58.37,58.45,58.36,58.44,6506.0,41.7459,41.8032,41.7388,41.796,6506.0
2017-10-24 10:55:00,58.44,58.48,58.42,58.44,25446.0,41.796,41.8246,41.7817,41.796,25446.0
2017-10-24 11:00:00,58.42,58.45,58.38,58.4,19463.0,41.7817,41.8032,41.7531,41.7674,19463.0
2017-10-24 11:05:00,58.4,58.49,58.38,58.49,11916.0,41.7674,41.8318,41.7531,41.8318,11916.0
2017-10-24 11:10:00,58.5,58.51,58.41,58.43,28738.0,41.8389,41.8461,41.7745,41.7888,28738.0
2017-10-24 11:15:00,58.44,58.5,58.42,58.48,10512.0,41.796,41.8389,41.7817,41.8246,10512.0
2017-10-24 11:20:00,58.48,58.48,58.45,58.46,7615.0,41.8246,41.8246,41.8032,41.8103,7615.0
2017-10-24 11:25:00,58.44,58.52,58.44,58.49,12120.0,41.796,41.8532,41.796,41.8318,12120.0
2017-10-24 11:30:00,58.47,58.5,58.45,58.47,12937.0,41.8175,41.8389,41.8032,41.8175,12937.0
2017-10-24 11:35:00,58.47,58.49,58.43,58.46,5590.0,41.8175,41.8318,41.7888,41.8103,5590.0
2017-10-24 11:40:00,58.46,58.47,58.42,58.45,8571.0,41.8103,41.8175,41.7817,41.8032,8571.0
2017-10-24 11:45:00,58.46,58.51,58.46,58.47,4800.0,41.8103,41.8461,41.8103,41.8175,4800.0
2017-10-24 11:50:00,58.48,58.5,58.42,58.48,8597.0,41.8246,41.8389,41.7817,41.8246,8597.0
2017-10-24 11:55:00,58.49,58.52,58.48,58.49,6555.0,41.8318,41.8532,41.8246,41.8318,6555.0
2017-10-24 12:00:00,58.5,58.51,58.46,58.51,9200.0,41.8389,41.8461,41.8103,41.8461,9200.0
2017-10-24 12:05:00,58.5,58.54,58.5,58.53,6986.0,41.8389,41.8675,41.8389,41.8604,6986.0
2017-10-24 12:10:00,58.54,58.54,58.5,58.54,5212.0,41.8675,41.8675,41.8389,41.8675,5212.0
2017-10-24 12:15:00,58.53,58.6,58.53,58.58,15131.0,41.8604,41.9104,41.8604,41.8961,15131.0
2017-10-24 12:20:00,58.57,58.57,58.55,58.55,6943.0,41.889,41.889,41.8747,41.8747,6943.0
2017-10-24 12:25:00,58.55,58.58,58.53,58.58,12923.0,41.8747,41.8961,41.8604,41.8961,12923.0
2017-10-24 12:30:00,58.58,58.61,58.56,58.59,6698.0,41.8961,41.9176,41.8818,41.9033,6698.0
2017-10-24 12:35:00,58.59,58.65,58.59,58.62,12715.0,41.9033,41.9462,41.9033,41.9247,12715.0
2017-10-24 12:40:00,58.62,58.63,58.6,58.63,10946.0,41.9247,41.9319,41.9104,41.9319,10946.0
2017-10-24 12:45:00,58.63,58.73,58.62,58.7,11176.0,41.9319,42.0034,41.9247,41.982,11176.0
2017-10-24 12:50:00,58.69,58.76,58.69,58.74,16950.0,41.9748,42.0249,41.9748,42.0106,16950.0
2017-10-24 12:55:00,58.73,58.78,58.71,58.75,7735.0,42.0034,42.0392,41.9891,42.0177,7735.0
2017-10-24 13:00:00,58.76,58.78,58.74,58.75,5719.0,42.0249,42.0392,42.0106,42.0177,5719.0
2017-10-24 13:05:00,58.75,58.77,58.75,58.75,3370.0,42.0177,42.032,42.0177,42.0177,3370.0
2017-10-24 13:10:00,58.76,58.84,58.75,58.83,9509.0,42.0249,42.0821,42.0177,42.0749,9509.0
2017-10-24 13:15:00,58.83,58.83,58.76,58.78,6680.0,42.0749,42.0749,42.0249,42.0392,6680.0
2017-10-24 13:20:00,58.77,58.79,58.75,58.78,5612.0,42.032,42.0463,42.0177,42.0392,5612.0
2017-10-24 13:25:00,58.79,58.86,58.78,58.78,10948.0,42.0463,42.0964,42.0392,42.0392,10948.0
2017-10-24 13:30:00,58.8,58.8,58.73,58.75,13609.0,42.0535,42.0535,42.0034,42.0177,13609.0
2017-10-24 13:35:00,58.75,58.78,58.74,58.74,9242.0,42.0177,42.0392,42.0106,42.0106,9242.0
2017-10-24 13:40:00,58.75,58.75,58.71,58.73,8624.0,42.0177,42.0177,41.9891,42.0034,8624.0
2017-10-24 13:45:00,58.73,58.75,58.7,58.7,9167.0,42.0034,42.0177,41.982,41.982,9167.0
2017-10-24 13:50:00,58.73,58.74,58.69,58.72,7270.0,42.0034,42.0106,41.9748,41.9963,7270.0
2017-10-24 13:55:00,58.71,58.73,58.71,58.72,7113.0,41.9891,42.0034,41.9891,41.9963,7113.0
2017-10-24 14:00:00,58.72,58.79,58.72,58.77,10706.0,41.9963,42.0463,41.9963,42.032,10706.0
2017-10-24 14:05:00,58.76,58.83,58.75,58.82,11119.0,42.0249,42.0749,42.0177,42.0678,11119.0
2017-10-24 14:10:00,58.82,58.84,58.8,58.84,7703.0,42.0678,42.0821,42.0535,42.0821,7703.0
2017-10-24 14:15:00,58.83,58.91,58.83,58.9,11242.0,42.0749,42.1321,42.0749,42.125,11242.0
2017-10-24 14:20:00,58.89,58.9,58.86,58.89,11088.0,42.1178,42.125,42.0964,42.1178,11088.0
2017-10-24 14:25:00,58.88,58.96,58.85,58.93,21187.0,42.1107,42.1679,42.0892,42.1464,21187.0
2017-10-24 14:30:00,58.93,58.94,58.8,58.83,79128.0,42.1464,42.1536,42.0535,42.0749,79128.0
2017-10-24 14:35:00,58.83,58.84,58.78,58.81,40624.0,42.0749,42.0821,42.0392,42.0606,40624.0
2017-10-24 14:40:00,58.82,58.84,58.79,58.82,55163.0,42.0678,42.0821,42.0463,42.0678,55163.0
2017-10-24 14:45:00,58.82,58.85,58.8,58.82,10120.0,42.0678,42.0892,42.0535,42.0678,10120.0
2017-10-24 14:50:00,58.82,58.84,58.8,58.83,13286.0,42.0678,42.0821,42.0535,42.0749,13286.0
2017-10-24 14:55:00,58.84,58.84,58.8,58.81,12036.0,42.0821,42.0821,42.0535,42.0606,12036.0
2017-10-24 15:00:00,58.81,58.83,58.8,58.8,20043.0,42.0606,42.0749,42.0535,42.0535,20043.0
2017-10-24 15:05:00,58.8,58.81,58.72,58.77,35819.0,42.0535,42.0606,41.9963,42.032,35819.0
2017-10-24 15:10:00,58.77,58.81,58.76,58.77,67749.0,42.032,42.0606,42.0249,42.032,67749.0
2017-10-24 15:15:00,58.77,58.77,58.73,58.77,15430.0,42.032,42.032,42.0034,42.032,15430.0
2017-10-24 15:20:00,58.76,58.77,58.73,58.77,31966.0,42.0249,42.032,42.0034,42.032,31966.0
2017-10-24 15:25:00,58.78,58.79,58.75,58.77,23587.0,42.0392,42.0463,42.0177,42.032,23587.0
2017-10-24 15:30:00,58.77,58.78,58.74,58.77,15653.0,42.032,42.0392,42.0106,42.032,15653.0
2017-10-24 15:35:00,58.78,58.86,58.77,58.84,34476.0,42.0392,42.0964,42.032,42.0821,34476.0
2017-10-24 15:40:00,58.84,58.85,58.77,58.8,35408.0,42.0821,42.0892,42.032,42.0535,35408.0
2017-10-24 15:45:00,58.8,58.81,58.78,58.78,52477.0,42.0535,42.0606,42.0392,42.0392,52477.0
2017-10-24 15:50:00,58.78,58.78,58.67,58.73,73670.0,42.0392,42.0392,41.9605,42.0034,73670.0
2017-10-24 15:55:00,58.73,58.74,58.56,58.68,140611.0,42.0034,42.0106,41.8818,41.9676,140611.0
2017-10-25 09:30:00,58.91,58.95,57.78,57.93,61126.0,42.1321,42.1608,41.324,41.4313,61126.0
2017-10-25 09:35:00,57.94,57.99,57.55,57.55,48312.0,41.4384,41.4742,41.1595,41.1595,48312.0
2017-10-25 09:40:00,57.55,58.42,57.52,58.1,54549.0,41.1595,41.7817,41.138,41.5528,54549.0
2017-10-25 09:45:00,58.15,58.24,57.98,58.19,18990.0,41.5886,41.653,41.467,41.6172,18990.0
2017-10-25 09:50:00,58.16,58.18,57.96,58.01,28233.0,41.5957,41.6101,41.4527,41.4885,28233.0
2017-10-25 09:55:00,58.01,58.19,58.01,58.19,19008.0,41.4885,41.6172,41.4885,41.6172,19008.0
2017-10-25 10:00:00,58.12,58.15,58.04,58.04,24754.0,41.5671,41.5886,41.5099,41.5099,24754.0
2017-10-25 10:05:00,58.04,58.08,57.93,57.99,16103.0,41.5099,41.5385,41.4313,41.4742,16103.0
2017-10-25 10:10:00,58.02,58.03,57.84,57.88,20577.0,41.4956,41.5028,41.3669,41.3955,20577.0
2017-10-25 10:15:00,57.88,57.88,57.65,57.74,32870.0,41.3955,41.3955,41.231,41.2954,32870.0
2017-10-25 10:20:00,57.73,57.76,57.57,57.75,42299.0,41.2882,41.3097,41.1738,41.3025,42299.0
2017-10-25 10:25:00,57.73,58.16,57.73,58.14,56947.0,41.2882,41.5957,41.2882,41.5814,56947.0
2017-10-25 10:30:00,58.13,58.23,58.04,58.22,40738.0,41.5743,41.6458,41.5099,41.6387,40738.0
2017-10-25 10:35:00,58.25,58.28,58.0,58.03,28368.0,41.6601,41.6816,41.4813,41.5028,28368.0
2017-10-25 10:40:00,58.01,58.07,57.99,58.03,28102.0,41.4885,41.5314,41.4742,41.5028,28102.0
2017-10-25 10:45:00,58.01,58.17,58.01,58.12,24102.0,41.4885,41.6029,41.4885,41.5671,24102.0
2017-10-25 10:50:00,58.13,58.14,58.01,58.12,14445.0,41.5743,41.5814,41.4885,41.5671,14445.0
2017-10-25 10:55:00,58.09,58.15,58.06,58.09,9417.0,41.5457,41.5886,41.5242,41.5457,9417.0
2017-10-25 11:00:00,58.08,58.14,58.08,58.11,14824.0,41.5385,41.5814,41.5385,41.56,14824.0
2017-10-25 11:05:00,58.07,58.17,58.04,58.1,17804.0,41.5314,41.6029,41.5099,41.5528,17804.0
2017-10-25 11:10:00,58.07,58.12,58.04,58.1,9513.0,41.5314,41.5671,41.5099,41.5528,9513.0
2017-10-25 11:15:00,58.14,58.38,58.08,58.38,23036.0,41.5814,41.7531,41.5385,41.7531,23036.0
2017-10-25 11:20:00,58.38,58.45,58.29,58.32,11458.0,41.7531,41.8032,41.6887,41.7102,11458.0
2017-10-25 11:25:00,58.28,58.37,58.25,58.33,12331.0,41.6816,41.7459,41.6601,41.7173,12331.0
2017-10-25 11:30:00,58.35,58.43,58.27,58.4,9381.0,41.7316,41.7888,41.6744,41.7674,9381.0
2017-10-25 11:35:00,58.43,58.79,58.42,58.69,74026.0,41.7888,42.0463,41.7817,41.9748,74026.0
2017-10-25 11:40:00,58.68,58.74,58.53,58.58,17087.0,41.9676,42.0106,41.8604,41.8961,17087.0
2017-10-25 11:45:00,58.54,58.55,58.39,58.49,10841.0,41.8675,41.8747,41.7602,41.8318,10841.0
2017-10-25 11:50:00,58.48,58.53,58.29,58.29,6543.0,41.8246,41.8604,41.6887,41.6887,6543.0
2017-10-25 11:55:00,58.31,58.38,58.21,58.23,9129.0,41.703,41.7531,41.6315,41.6458,9129.0
2017-10-25 12:00:00,58.22,58.23,58.12,58.14,8514.0,41.6387,41.6458,41.5671,41.5814,8514.0
2017-10-25 12:05:00,58.14,58.24,58.11,58.23,22613.0,41.5814,41.653,41.56,41.6458,22613.0
2017-10-25 12:10:00,58.24,58.24,58.09,58.15,12488.0,41.653,41.653,41.5457,41.5886,12488.0
2017-10-25 12:15:00,58.16,58.19,58.11,58.15,23940.0,41.5957,41.6172,41.56,41.5886,23940.0
2017-10-25 12:20:00,58.16,58.19,57.91,57.94,36426.0,41.5957,41.6172,41.4169,41.4384,36426.0
2017-10-25 12:25:00,57.91,57.97,57.9,57.96,7806.0,41.4169,41.4599,41.4098,41.4527,7806.0
2017-10-25 12:30:00,57.97,58.03,57.96,57.97,6283.0,41.4599,41.5028,41.4527,41.4599,6283.0
2017-10-25 12:35:00,57.96,57.99,57.94,57.97,14375.0,41.4527,41.4742,41.4384,41.4599,14375.0
2017-10-25 12:40:00,57.96,57.99,57.92,57.93,11610.0,41.4527,41.4742,41.4241,41.4313,11610.0
2017-10-25 12:45:00,57.91,58.0,57.91,57.98,16054.0,41.4169,41.4813,41.4169,41.467,16054.0
2017-10-25 12:50:00,57.98,58.0,57.97,58.0,18117.0,41.467,41.4813,41.4599,41.4813,18117.0
2017-10-25 12:55:00,57.98,58.0,57.97,57.98,9851.0,41.467,41.4813,41.4599,41.467,9851.0
2017-10-25 13:00:00,57.97,58.0,57.97,57.98,10162.0,41.4599,41.4813,41.4599,41.467,10162.0
2017-10-25 13:05:00,57.98,58.01,57.95,57.99,7866.0,41.467,41.4885,41.4456,41.4742,7866.0
2017-10-25 13:10:00,57.99,58.01,57.97,58.0,23218.0,41.4742,41.4885,41.4599,41.4813,23218.0
2017-10-25 13:15:00,58.0,58.01,57.97,57.99,7620.0,41.4813,41.4885,41.4599,41.4742,7620.0
2017-10-25 13:20:00,57.96,57.96,57.9,57.95,11334.0,41.4527,41.4527,41.4098,41.4456,11334.0
2017-10-25 13:25:00,57.94,57.95,57.9,57.9,6332.0,41.4384,41.4456,41.4098,41.4098,6332.0
2017-10-25 13:30:00,57.9,57.9,57.86,57.89,10839.0,41.4098,41.4098,41.3812,41.4026,10839.0
2017-10-25 13:35:00,57.86,57.92,57.86,57.92,7262.0,41.3812,41.4241,41.3812,41.4241,7262.0
2017-10-25 13:40:00,57.93,58.03,57.93,58.03,10327.0,41.4313,41.5028,41.4313,41.5028,10327.0
2017-10-25 13:45:00,58.03,58.09,58.02,58.08,8666.0,41.5028,41.5457,41.4956,41.5385,8666.0
2017-10-25 13:50:00,58.09,58.12,58.0,58.01,7589.0,41.5457,41.5671,41.4813,41.4885,7589.0
2017-10-25 13:55:00,58.02,58.09,58.0,58.06,9339.0,41.4956,41.5457,41.4813,41.5242,9339.0
2017-10-25 14:00:00,58.05,58.05,57.97,58.01,6592.0,41.5171,41.5171,41.4599,41.4885,6592.0
2017-10-25 14:05:00,58.0,58.05,58.0,58.01,9278.0,41.4813,41.5171,41.4813,41.4885,9278.0
2017-10-25 14:10:00,58.0,58.01,57.95,58.0,9432.0,41.4813,41.4885,41.4456,41.4813,9432.0
2017-10-25 14:15:00,58.01,58.06,58.01,58.02,7046.0,41.4885,41.5242,41.4885,41.4956,7046.0
2017-10-25 14:20:00,58.02,58.03,57.97,58.01,12382.0,41.4956,41.5028,41.4599,41.4885,12382.0
2017-10-25 14:25:00,58.01,58.02,57.94,57.97,18825.0,41.4885,41.4956,41.4384,41.4599,18825.0
2017-10-25 14:30:00,57.97,58.06,57.97,58.01,18699.0,41.4599,41.5242,41.4599,41.4885,18699.0
2017-10-25 14:35:00,57.99,58.09,57.92,58.04,54830.0,41.4742,41.5457,41.4241,41.5099,54830.0
2017-10-25 14:40:00,58.01,58.03,57.93,57.94,18421.0,41.4885,41.5028,41.4313,41.4384,18421.0
2017-10-25 14:45:00,57.93,57.96,57.89,57.9,19560.0,41.4313,41.4527,41.4026,41.4098,19560.0
2017-10-25 14:50:00,57.9,57.92,57.89,57.92,10932.0,41.4098,41.4241,41.4026,41.4241,10932.0
2017-10-25 14:55:00,57.92,57.94,57.88,57.88,17617.0,41.4241,41.4384,41.3955,41.3955,17617.0
2017-10-25 15:00:00,57.88,57.92,57.87,57.9,14700.0,41.3955,41.4241,41.3883,41.4098,14700.0
2017-10-25 15:05:00,57.91,57.98,57.91,57.93,24247.0,41.4169,41.467,41.4169,41.4313,24247.0
2017-10-25 15:10:00,57.94,57.95,57.83,57.85,23263.0,41.4384,41.4456,41.3597,41.374,23263.0
2017-10-25 15:15:00,57.84,57.85,57.8,57.84,16155.0,41.3669,41.374,41.3383,41.3669,16155.0
2017-10-25 15:20:00,57.84,57.91,57.82,57.91,27543.0,41.3669,41.4169,41.3526,41.4169,27543.0
2017-10-25 15:25:00,57.92,58.0,57.91,57.97,23637.0,41.4241,41.4813,41.4169,41.4599,23637.0
2017-10-25 15:30:00,57.97,57.97,57.93,57.97,32935.0,41.4599,41.4599,41.4313,41.4599,32935.0
2017-10-25 15:35:00,57.96,57.99,57.91,57.91,33356.0,41.4527,41.4742,41.4169,41.4169,33356.0
2017-10-25 15:40:00,57.92,57.98,57.9,57.97,38652.0,41.4241,41.467,41.4098,41.4599,38652.0
2017-10-25 15:45:00,57.97,57.98,57.85,57.88,51056.0,41.4599,41.467,41.374,41.3955,51056.0
2017-10-25 15:50:00,57.88,57.98,57.88,57.94,51447.0,41.3955,41.467,41.3955,41.4384,51447.0
2017-10-25 15:55:00,57.94,58.02,57.94,57.97,133905.0,41.4384,41.4956,41.4384,41.4599,133905.0
2017-10-26 09:30:00,58.52,58.55,58.02,58.05,44076.0,41.8532,41.8747,41.4956,41.5171,44076.0
2017-10-26 09:35:00,58.01,58.06,57.65,57.67,41254.0,41.4885,41.5242,41.231,41.2453,41254.0
2017-10-26 09:40:00,57.76,57.88,57.6,57.78,38683.0,41.3097,41.3955,41.1952,41.324,38683.0
2017-10-26 09:45:00,57.75,57.86,57.7,57.72,23101.0,41.3025,41.3812,41.2668,41.2811,23101.0
2017-10-26 09:50:00,57.72,57.75,57.62,57.64,17364.0,41.2811,41.3025,41.2095,41.2238,17364.0
2017-10-26 09:55:00,57.6,57.82,57.55,57.81,32871.0,41.1952,41.3526,41.1595,41.3454,32871.0
2017-10-26 10:00:00,57.8,57.9,57.76,57.89,13118.0,41.3383,41.4098,41.3097,41.4026,13118.0
2017-10-26 10:05:00,57.87,57.93,57.79,57.92,21988.0,41.3883,41.4313,41.3311,41.4241,21988.0
2017-10-26 10:10:00,57.94,58.08,57.93,58.0,12641.0,41.4384,41.5385,41.4313,41.4813,12641.0
2017-10-26 10:15:00,58.01,58.08,57.99,58.07,16361.0,41.4885,41.5385,41.4742,41.5314,16361.0
2017-10-26 10:20:00,58.08,58.08,58.01,58.04,11755.0,41.5385,41.5385,41.4885,41.5099,11755.0
2017-10-26 10:25:00,58.05,58.1,58.0,58.02,27583.0,41.5171,41.5528,41.4813,41.4956,27583.0
2017-10-26 10:30:00,58.01,58.08,58.01,58.05,7838.0,41.4885,41.5385,41.4885,41.5171,7838.0
2017-10-26 10:35:00,58.03,58.04,57.99,58.01,12576.0,41.5028,41.5099,41.4742,41.4885,12576.0
2017-10-26 10:40:00,58.01,58.29,58.0,58.29,37249.0,41.4885,41.6887,41.4813,41.6887,37249.0
2017-10-26 10:45:00,58.3,58.3,58.21,58.23,9344.0,41.6959,41.6959,41.6315,41.6458,9344.0
2017-10-26 10:50:00,58.22,58.24,58.08,58.08,21895.0,41.6387,41.653,41.5385,41.5385,21895.0
2017-10-26 10:55:00,58.09,58.14,58.06,58.13,29214.0,41.5457,41.5814,41.5242,41.5743,29214.0
2017-10-26 11:00:00,58.14,58.23,58.07,58.07,12661.0,41.5814,41.6458,41.5314,41.5314,12661.0
2017-10-26 11:05:00,58.12,58.13,57.96,57.98,18127.0,41.5671,41.5743,41.4527,41.467,18127.0
2017-10-26 11:10:00,57.96,57.99,57.9,57.92,10150.0,41.4527,41.4742,41.4098,41.4241,10150.0
2017-10-26 11:15:00,57.93,57.93,57.75,57.78,25492.0,41.4313,41.4313,41.3025,41.324,25492.0
2017-10-26 11:20:00,57.78,57.87,57.76,57.76,32151.0,41.324,41.3883,41.3097,41.3097,32151.0
2017-10-26 11:25:00,57.76,57.86,57.75,57.76,14927.0,41.3097,41.3812,41.3025,41.3097,14927.0
2017-10-26 11:30:00,57.76,57.88,57.74,57.8,16557.0,41.3097,41.3955,41.2954,41.3383,16557.0
2017-10-26 11:35:00,57.8,57.87,57.79,57.87,27695.0,41.3383,41.3883,41.3311,41.3883,27695.0
2017-10-26 11:40:00,57.86,57.86,57.76,57.77,10177.0,41.3812,41.3812,41.3097,41.3168,10177.0
2017-10-26 11:45:00,57.76,57.83,57.75,57.77,17759.0,41.3097,41.3597,41.3025,41.3168,17759.0
2017-10-26 11:50:00,57.76,57.88,57.74,57.86,27039.0,41.3097,41.3955,41.2954,41.3812,27039.0
2017-10-26 11:55:00,57.87,57.87,57.77,57.84,13453.0,41.3883,41.3883,41.3168,41.3669,13453.0
2017-10-26 12:00:00,57.83,57.94,57.83,57.91,28885.0,41.3597,41.4384,41.3597,41.4169,28885.0
2017-10-26 12:05:00,57.92,58.01,57.92,57.99,29750.0,41.4241,41.4885,41.4241,41.4742,29750.0
2017-10-26 12:10:00,57.98,58.16,57.97,58.16,48290.0,41.467,41.5957,41.4599,41.5957,48290.0
2017-10-26 12:15:00,58.16,58.29,58.13,58.26,19636.0,41.5957,41.6887,41.5743,41.6673,19636.0
2017-10-26 12:20:00,58.26,58.26,58.16,58.16,6407.0,41.6673,41.6673,41.5957,41.5957,6407.0
2017-10-26 12:25:00,58.16,58.27,58.16,58.23,15872.0,41.5957,41.6744,41.5957,41.6458,15872.0
2017-10-26 12:30:00,58.23,58.27,58.16,58.18,14905.0,41.6458,41.6744,41.5957,41.6101,14905.0
2017-10-26 12:35:00,58.17,58.17,58.05,58.15,15827.0,41.6029,41.6029,41.5171,41.5886,15827.0
2017-10-26 12:40:00,58.16,58.16,58.03,58.1,16692.0,41.5957,41.5957,41.5028,41.5528,16692.0
2017-10-26 12:45:00,58.11,58.14,58.05,58.05,7471.0,41.56,41.5814,41.5171,41.5171,7471.0
2017-10-26 12:50:00,58.05,58.15,58.04,58.15,16220.0,41.5171,41.5886,41.5099,41.5886,16220.0
2017-10-26 12:55:00,58.16,58.16,58.06,58.06,7790.0,41.5957,41.5957,41.5242,41.5242,7790.0
2017-10-26 13:00:00,58.06,58.13,58.02,58.05,59792.0,41.5242,41.5743,41.4956,41.5171,59792.0
2017-10-26 13:05:00,58.04,58.04,57.96,57.97,13475.0,41.5099,41.5099,41.4527,41.4599,13475.0
2017-10-26 13:10:00,57.98,57.99,57.94,57.95,13052.0,41.467,41.4742,41.4384,41.4456,13052.0
2017-10-26 13:15:00,57.95,57.99,57.95,57.95,11646.0,41.4456,41.4742,41.4456,41.4456,11646.0
2017-10-26 13:20:00,57.95,57.99,57.94,57.96,11535.0,41.4456,41.4742,41.4384,41.4527,11535.0
2017-10-26 13:25:00,57.97,58.01,57.95,58.01,8516.0,41.4599,41.4885,41.4456,41.4885,8516.0
2017-10-26 13:30:00,58.02,58.17,58.02,58.16,15475.0,41.4956,41.6029,41.4956,41.5957,15475.0
2017-10-26 13:35:00,58.16,58.3,58.15,58.26,17174.0,41.5957,41.6959,41.5886,41.6673,17174.0
2017-10-26 13:40:00,58.26,58.27,58.09,58.1,15260.0,41.6673,41.6744,41.5457,41.5528,15260.0
2017-10-26 13:45:00,58.12,58.21,58.1,58.11,13299.0,41.5671,41.6315,41.5528,41.56,13299.0
2017-10-26 13:50:00,58.12,58.17,58.11,58.14,6159.0,41.5671,41.6029,41.56,41.5814,6159.0
2017-10-26 13:55:00,58.11,58.17,58.11,58.17,10336.0,41.56,41.6029,41.56,41.6029,10336.0
2017-10-26 14:00:00,58.18,58.18,58.1,58.13,7721.0,41.6101,41.6101,41.5528,41.5743,7721.0
2017-10-26 14:05:00,58.13,58.14,58.04,58.04,8532.0,41.5743,41.5814,41.5099,41.5099,8532.0
2017-10-26 14:10:00,58.03,58.11,58.03,58.05,15335.0,41.5028,41.56,41.5028,41.5171,15335.0
2017-10-26 14:15:00,58.05,58.13,58.04,58.12,15457.0,41.5171,41.5743,41.5099,41.5671,15457.0
2017-10-26 14:20:00,58.11,58.11,58.0,58.0,13070.0,41.56,41.56,41.4813,41.4813,13070.0
2017-10-26 14:25:00,58.01,58.09,57.98,58.06,9960.0,41.4885,41.5457,41.467,41.5242,9960.0
2017-10-26 14:30:00,58.08,58.1,58.03,58.03,11345.0,41.5385,41.5528,41.5028,41.5028,11345.0
2017-10-26 14:35:00,58.05,58.05,57.96,57.97,30443.0,41.5171,41.5171,41.4527,41.4599,30443.0
2017-10-26 14:40:00,57.98,58.04,57.98,58.0,11015.0,41.467,41.5099,41.467,41.4813,11015.0
2017-10-26 14:45:00,58.0,58.06,57.99,58.06,14520.0,41.4813,41.5242,41.4742,41.5242,14520.0
2017-10-26 14:50:00,58.05,58.11,58.03,58.07,10815.0,41.5171,41.56,41.5028,41.5314,10815.0
2017-10-26 14:55:00,58.06,58.07,57.97,57.97,12177.0,41.5242,41.5314,41.4599,41.4599,12177.0
2017-10-26 15:00:00,57.98,58.03,57.95,57.97,17728.0,41.467,41.5028,41.4456,41.4599,17728.0
2017-10-26 15:05:00,57.97,58.02,57.95,58.02,24668.0,41.4599,41.4956,41.4456,41.4956,24668.0
2017-10-26 15:10:00,58.02,58.03,57.92,57.92,14859.0,41.4956,41.5028,41.4241,41.4241,14859.0
2017-10-26 15:15:00,57.92,57.94,57.84,57.86,15498.0,41.4241,41.4384,41.3669,41.3812,15498.0
2017-10-26 15:20:00,57.87,57.96,57.87,57.94,22273.0,41.3883,41.4527,41.3883,41.4384,22273.0
2017-10-26 15:25:00,57.95,58.04,57.94,58.0,13718.0,41.4456,41.5099,41.4384,41.4813,13718.0
2017-10-26 15:30:00,58.01,58.08,57.97,58.0,26232.0,41.4885,41.5385,41.4599,41.4813,26232.0
2017-10-26 15:35:00,58.0,58.03,57.98,58.0,20559.0,41.4813,41.5028,41.467,41.4813,20559.0
2017-10-26 15:40:00,58.01,58.07,57.99,58.02,28027.0,41.4885,41.5314,41.4742,41.4956,28027.0
2017-10-26 15:45:00,58.02,58.05,57.96,57.99,49210.0,41.4956,41.5171,41.4527,41.4742,49210.0
2017-10-26 15:50:00,57.98,58.0,57.95,57.96,36647.0,41.467,41.4813,41.4456,41.4527,36647.0
2017-10-26 15:55:00,57.96,58.06,57.95,57.99,149704.0,41.4527,41.5242,41.4456,41.4742,149704.0
2017-10-27 09:30:00,58.0,58.06,57.51,57.51,46844.0,41.4813,41.5242,41.1309,41.1309,46844.0
2017-10-27 09:35:00,57.51,57.56,57.34,57.38,48215.0,41.1309,41.1666,41.0093,41.0379,48215.0
2017-10-27 09:40:00,57.38,57.41,57.29,57.3,16126.0,41.0379,41.0594,40.9735,40.9807,16126.0
2017-10-27 09:45:00,57.3,57.31,57.06,57.06,20988.0,40.9807,40.9878,40.809,40.809,20988.0
2017-10-27 09:50:00,57.06,57.1,57.05,57.07,37441.0,40.809,40.8376,40.8019,40.8162,37441.0
2017-10-27 09:55:00,57.08,57.09,56.8,56.8,42289.0,40.8233,40.8305,40.6231,40.6231,42289.0
2017-10-27 10:00:00,56.78,56.87,56.65,56.77,54307.0,40.6088,40.6731,40.5158,40.6016,54307.0
2017-10-27 10:05:00,56.72,56.81,56.67,56.79,25525.0,40.5659,40.6302,40.5301,40.6159,25525.0
2017-10-27 10:10:00,56.8,56.84,56.69,56.7,26108.0,40.6231,40.6517,40.5444,40.5516,26108.0
2017-10-27 10:15:00,56.69,56.84,56.66,56.83,16875.0,40.5444,40.6517,40.523,40.6445,16875.0
2017-10-27 10:20:00,56.81,57.0,56.8,57.0,17024.0,40.6302,40.7661,40.6231,40.7661,17024.0
2017-10-27 10:25:00,57.04,57.04,56.72,56.8,21947.0,40.7947,40.7947,40.5659,40.6231,21947.0
2017-10-27 10:30:00,56.84,57.01,56.82,57.01,11243.0,40.6517,40.7733,40.6374,40.7733,11243.0
2017-10-27 10:35:00,57.01,57.07,56.97,57.06,17861.0,40.7733,40.8162,40.7447,40.809,17861.0
2017-10-27 10:40:00,57.06,57.08,56.84,56.91,26089.0,40.809,40.8233,40.6517,40.7018,26089.0
2017-10-27 10:45:00,56.92,56.94,56.79,56.81,38798.0,40.7089,40.7232,40.6159,40.6302,38798.0
2017-10-27 10:50:00,56.82,56.9,56.78,56.9,32363.0,40.6374,40.6946,40.6088,40.6946,32363.0
2017-10-27 10:55:00,56.9,56.91,56.75,56.75,10046.0,40.6946,40.7018,40.5873,40.5873,10046.0
2017-10-27 11:00:00,56.73,56.78,56.7,56.74,12927.0,40.573,40.6088,40.5516,40.5802,12927.0
2017-10-27 11:05:00,56.74,56.74,56.58,56.62,24212.0,40.5802,40.5802,40.4657,40.4943,24212.0
2017-10-27 11:10:00,56.63,56.72,56.54,56.54,24307.0,40.5015,40.5659,40.4371,40.4371,24307.0
2017-10-27 11:15:00,56.53,56.62,56.52,56.56,26457.0,40.43,40.4943,40.4228,40.4514,26457.0
2017-10-27 11:20:00,56.56,56.63,56.56,56.58,34617.0,40.4514,40.5015,40.4514,40.4657,34617.0
2017-10-27 11:25:00,56.59,56.64,56.55,56.56,18146.0,40.4729,40.5087,40.4443,40.4514,18146.0
2017-10-27 11:30:00,56.56,56.57,56.48,56.52,18281.0,40.4514,40.4586,40.3942,40.4228,18281.0
2017-10-27 11:35:00,56.51,56.51,56.32,56.32,36902.0,40.4157,40.4157,40.2798,40.2798,36902.0
2017-10-27 11:40:00,56.31,56.41,56.3,56.33,33180.0,40.2726,40.3442,40.2655,40.2869,33180.0
2017-10-27 11:45:00,56.33,56.38,56.31,56.31,21048.0,40.2869,40.3227,40.2726,40.2726,21048.0
2017-10-27 11:50:00,56.31,56.31,56.14,56.23,39398.0,40.2726,40.2726,40.1511,40.2154,39398.0
2017-10-27 11:55:00,56.23,56.24,56.16,56.2,29492.0,40.2154,40.2226,40.1654,40.194,29492.0
2017-10-27 12:00:00,56.2,56.35,56.19,56.35,68743.0,40.194,40.3012,40.1868,40.3012,68743.0
2017-10-27 12:05:00,56.35,56.49,56.32,56.46,38552.0,40.3012,40.4014,40.2798,40.3799,38552.0
2017-10-27 12:10:00,56.45,56.68,56.44,56.67,49807.0,40.3728,40.5373,40.3656,40.5301,49807.0
2017-10-27 12:15:00,56.66,56.86,56.6,56.86,32417.0,40.523,40.666,40.48,40.666,32417.0
2017-10-27 12:20:00,56.87,56.95,56.81,56.92,15664.0,40.6731,40.7304,40.6302,40.7089,15664.0
2017-10-27 12:25:00,56.95,57.06,56.94,57.06,20765.0,40.7304,40.809,40.7232,40.809,20765.0
2017-10-27 12:30:00,57.06,57.16,57.0,57.15,7935.0,40.809,40.8806,40.7661,40.8734,7935.0
2017-10-27 12:35:00,57.15,57.31,57.09,57.28,26310.0,40.8734,40.9878,40.8305,40.9664,26310.0
2017-10-27 12:40:00,57.27,57.44,57.23,57.42,24712.0,40.9592,41.0808,40.9306,41.0665,24712.0
2017-10-27 12:45:00,57.39,57.49,57.39,57.49,9668.0,41.045,41.1166,41.045,41.1166,9668.0
2017-10-27 12:50:00,57.49,57.56,57.47,57.55,10472.0,41.1166,41.1666,41.1023,41.1595,10472.0
2017-10-27 12:55:00,57.56,57.63,57.56,57.6,10915.0,41.1666,41.2167,41.1666,41.1952,10915.0
2017-10-27 13:00:00,57.61,57.66,57.58,57.58,12737.0,41.2024,41.2381,41.1809,41.1809,12737.0
2017-10-27 13:05:00,57.6,57.68,57.57,57.66,9345.0,41.1952,41.2525,41.1738,41.2381,9345.0
2017-10-27 13:10:00,57.66,57.7,57.61,57.69,10703.0,41.2381,41.2668,41.2024,41.2596,10703.0
2017-10-27 13:15:00,57.69,57.7,57.67,57.69,3430.0,41.2596,41.2668,41.2453,41.2596,3430.0
2017-10-27 13:20:00,57.68,57.68,57.6,57.64,10046.0,41.2525,41.2525,41.1952,41.2238,10046.0
2017-10-27 13:25:00,57.65,57.68,57.64,57.67,4715.0,41.231,41.2525,41.2238,41.2453,4715.0
2017-10-27 13:30:00,57.67,57.7,57.63,57.7,9445.0,41.2453,41.2668,41.2167,41.2668,9445.0
2017-10-27 13:35:00,57.7,57.73,57.65,57.65,5660.0,41.2668,41.2882,41.231,41.231,5660.0
2017-10-27 13:40:00,57.67,57.73,57.64,57.7,7719.0,41.2453,41.2882,41.2238,41.2668,7719.0
2017-10-27 13:45:00,57.69,57.69,57.61,57.63,8049.0,41.2596,41.2596,41.2024,41.2167,8049.0
2017-10-27 13:50:00,57.64,57.66,57.59,57.64,11124.0,41.2238,41.2381,41.1881,41.2238,11124.0
2017-10-27 13:55:00,57.64,57.65,57.58,57.6,13986.0,41.2238,41.231,41.1809,41.1952,13986.0
2017-10-27 14:00:00,57.59,57.65,57.57,57.62,11759.0,41.1881,41.231,41.1738,41.2095,11759.0
2017-10-27 14:05:00,57.62,57.64,57.58,57.64,19680.0,41.2095,41.2238,41.1809,41.2238,19680.0
2017-10-27 14:10:00,57.64,57.88,57.63,57.85,52873.0,41.2238,41.3955,41.2167,41.374,52873.0
2017-10-27 14:15:00,57.85,57.88,57.82,57.87,28153.0,41.374,41.3955,41.3526,41.3883,28153.0
2017-10-27 14:20:00,57.86,57.94,57.85,57.93,26334.0,41.3812,41.4384,41.374,41.4313,26334.0
2017-10-27 14:25:00,57.93,57.96,57.92,57.96,25666.0,41.4313,41.4527,41.4241,41.4527,25666.0
2017-10-27 14:30:00,57.96,57.96,57.93,57.93,24558.0,41.4527,41.4527,41.4313,41.4313,24558.0
2017-10-27 14:35:00,57.93,57.96,57.88,57.93,19982.0,41.4313,41.4527,41.3955,41.4313,19982.0
2017-10-27 14:40:00,57.93,57.96,57.91,57.93,30016.0,41.4313,41.4527,41.4169,41.4313,30016.0
2017-10-27 14:45:00,57.93,57.93,57.88,57.9,22226.0,41.4313,41.4313,41.3955,41.4098,22226.0
2017-10-27 14:50:00,57.91,57.96,57.9,57.95,16942.0,41.4169,41.4527,41.4098,41.4456,16942.0
2017-10-27 14:55:00,57.95,57.98,57.93,57.98,18379.0,41.4456,41.467,41.4313,41.467,18379.0
2017-10-27 15:00:00,57.97,57.97,57.92,57.94,24094.0,41.4599,41.4599,41.4241,41.4384,24094.0
2017-10-27 15:05:00,57.94,57.97,57.88,57.88,22860.0,41.4384,41.4599,41.3955,41.3955,22860.0
2017-10-27 15:10:00,57.88,57.89,57.86,57.89,22726.0,41.3955,41.4026,41.3812,41.4026,22726.0
2017-10-27 15:15:00,57.89,57.91,57.88,57.89,30265.0,41.4026,41.4169,41.3955,41.4026,30265.0
2017-10-27 15:20:00,57.88,57.92,57.88,57.89,28039.0,41.3955,41.4241,41.3955,41.4026,28039.0
2017-10-27 15:25:00,57.88,57.94,57.88,57.94,26812.0,41.3955,41.4384,41.3955,41.4384,26812.0
2017-10-27 15:30:00,57.94,57.96,57.9,57.94,48059.0,41.4384,41.4527,41.4098,41.4384,48059.0
2017-10-27 15:35:00,57.94,57.94,57.84,57.84,31654.0,41.4384,41.4384,41.3669,41.3669,31654.0
2017-10-27 15:40:00,57.84,57.94,57.83,57.88,40294.0,41.3669,41.4384,41.3597,41.3955,40294.0
2017-10-27 15:45:00,57.87,57.91,57.86,57.91,56464.0,41.3883,41.4169,41.3812,41.4169,56464.0
2017-10-27 15:50:00,57.91,57.99,57.9,57.99,66149.0,41.4169,41.4742,41.4098,41.4742,66149.0
2017-10-27 15:55:00,57.98,57.99,57.88,57.97,243638.0,41.467,41.4742,41.3955,41.4599,243638.0
2017-10-30 09:30:00,57.62,57.72,57.43,57.58,45399.0,41.2095,41.2811,41.0737,41.1809,45399.0
2017-10-30 09:35:00,57.63,57.8,57.59,57.73,8143.0,41.2167,41.3383,41.1881,41.2882,8143.0
2017-10-30 09:40:00,57.74,57.84,57.69,57.69,14106.0,41.2954,41.3669,41.2596,41.2596,14106.0
2017-10-30 09:45:00,57.69,57.72,57.43,57.54,25057.0,41.2596,41.2811,41.0737,41.1523,25057.0
2017-10-30 09:50:00,57.51,57.75,57.51,57.7,11510.0,41.1309,41.3025,41.1309,41.2668,11510.0
2017-10-30 09:55:00,57.66,57.69,57.55,57.58,9485.0,41.2381,41.2596,41.1595,41.1809,9485.0
2017-10-30 10:00:00,57.56,57.73,57.55,57.68,21116.0,41.1666,41.2882,41.1595,41.2525,21116.0
2017-10-30 10:05:00,57.7,57.7,57.61,57.65,7107.0,41.2668,41.2668,41.2024,41.231,7107.0
2017-10-30 10:10:00,57.66,57.67,57.6,57.63,6057.0,41.2381,41.2453,41.1952,41.2167,6057.0
2017-10-30 10:15:00,57.6,57.79,57.59,57.79,13539.0,41.1952,41.3311,41.1881,41.3311,13539.0
2017-10-30 10:20:00,57.78,57.8,57.68,57.74,7568.0,41.324,41.3383,41.2525,41.2954,7568.0
2017-10-30 10:25:00,57.72,57.74,57.65,57.71,8573.0,41.2811,41.2954,41.231,41.2739,8573.0
2017-10-30 10:30:00,57.69,57.72,57.62,57.66,11033.0,41.2596,41.2811,41.2095,41.2381,11033.0
2017-10-30 10:35:00,57.65,57.8,57.65,57.8,5247.0,41.231,41.3383,41.231,41.3383,5247.0
2017-10-30 10:40:00,57.78,57.81,57.72,57.72,11261.0,41.324,41.3454,41.2811,41.2811,11261.0
2017-10-30 10:45:00,57.74,57.76,57.62,57.62,16899.0,41.2954,41.3097,41.2095,41.2095,16899.0
2017-10-30 10:50:00,57.6,57.64,57.58,57.6,8687.0,41.1952,41.2238,41.1809,41.1952,8687.0
2017-10-30 10:55:00,57.6,57.64,57.57,57.59,7098.0,41.1952,41.2238,41.1738,41.1881,7098.0
2017-10-30 11:00:00,57.61,57.71,57.6,57.65,19304.0,41.2024,41.2739,41.1952,41.231,19304.0
2017-10-30 11:05:00,57.65,57.75,57.64,57.74,13834.0,41.231,41.3025,41.2238,41.2954,13834.0
2017-10-30 11:10:00,57.72,57.74,57.65,57.69,12153.0,41.2811,41.2954,41.231,41.2596,12153.0
2017-10-30 11:15:00,57.69,57.8,57.65,57.68,15973.0,41.2596,41.3383,41.231,41.2525,15973.0
2017-10-30 11:20:00,57.67,57.68,57.59,57.63,8125.0,41.2453,41.2525,41.1881,41.2167,8125.0
2017-10-30 11:25:00,57.58,57.61,57.55,57.55,9729.0,41.1809,41.2024,41.1595,41.1595,9729.0
2017-10-30 11:30:00,57.55,57.6,57.49,57.49,6391.0,41.1595,41.1952,41.1166,41.1166,6391.0
2017-10-30 11:35:00,57.5,57.53,57.48,57.51,17501.0,41.1237,41.1452,41.1094,41.1309,17501.0
2017-10-30 11:40:00,57.49,57.56,57.48,57.53,7997.0,41.1166,41.1666,41.1094,41.1452,7997.0
2017-10-30 11:45:00,57.54,57.6,57.53,57.59,7578.0,41.1523,41.1952,41.1452,41.1881,7578.0
2017-10-30 11:50:00,57.57,57.58,57.49,57.54,11601.0,41.1738,41.1809,41.1166,41.1523,11601.0
2017-10-30 11:55:00,57.55,57.57,57.46,57.5,46773.0,41.1595,41.1738,41.0951,41.1237,46773.0
2017-10-30 12:00:00,57.5,57.51,57.45,57.5,18519.0,41.1237,41.1309,41.088,41.1237,18519.0
2017-10-30 12:05:00,57.5,57.54,57.5,57.54,19788.0,41.1237,41.1523,41.1237,41.1523,19788.0
2017-10-30 12:10:00,57.53,57.54,57.47,57.49,10431.0,41.1452,41.1523,41.1023,41.1166,10431.0
2017-10-30 12:15:00,57.47,57.5,57.45,57.49,7789.0,41.1023,41.1237,41.088,41.1166,7789.0
2017-10-30 12:20:00,57.48,57.54,57.47,57.51,18811.0,41.1094,41.1523,41.1023,41.1309,18811.0
2017-10-30 12:25:00,57.52,57.53,57.47,57.47,5439.0,41.138,41.1452,41.1023,41.1023,5439.0
2017-10-30 12:30:00,57.48,57.5,57.4,57.4,11222.0,41.1094,41.1237,41.0522,41.0522,11222.0
2017-10-30 12:35:00,57.39,57.44,57.38,57.4,7603.0,41.045,41.0808,41.0379,41.0522,7603.0
2017-10-30 12:40:00,57.39,57.39,57.33,57.36,7453.0,41.045,41.045,41.0021,41.0236,7453.0
2017-10-30 12:45:00,57.35,57.35,57.26,57.27,11811.0,41.0164,41.0164,40.9521,40.9592,11811.0
2017-10-30 12:50:00,57.27,57.34,57.27,57.34,7888.0,40.9592,41.0093,40.9592,41.0093,7888.0
2017-10-30 12:55:00,57.37,57.38,57.33,57.37,3911.0,41.0307,41.0379,41.0021,41.0307,3911.0
2017-10-30 13:00:00,57.37,57.43,57.35,57.43,8609.0,41.0307,41.0737,41.0164,41.0737,8609.0
2017-10-30 13:05:00,57.42,57.42,57.3,57.3,9431.0,41.0665,41.0665,40.9807,40.9807,9431.0
2017-10-30 13:10:00,57.32,57.32,57.28,57.3,8840.0,40.995,40.995,40.9664,40.9807,8840.0
2017-10-30 13:15:00,57.28,57.33,57.28,57.33,7139.0,40.9664,41.0021,40.9664,41.0021,7139.0
2017-10-30 13:20:00,57.31,57.35,57.3,57.33,14854.0,40.9878,41.0164,40.9807,41.0021,14854.0
2017-10-30 13:25:00,57.33,57.34,57.29,57.29,6751.0,41.0021,41.0093,40.9735,40.9735,6751.0
2017-10-30 13:30:00,57.29,57.29,57.26,57.26,2227.0,40.9735,40.9735,40.9521,40.9521,2227.0
2017-10-30 13:35:00,57.26,57.26,57.21,57.22,5700.0,40.9521,40.9521,40.9163,40.9235,5700.0
2017-10-30 13:40:00,57.21,57.22,57.16,57.18,8062.0,40.9163,40.9235,40.8806,40.8949,8062.0
2017-10-30 13:45:00,57.19,57.29,57.18,57.26,5673.0,40.902,40.9735,40.8949,40.9521,5673.0
2017-10-30 13:50:00,57.25,57.25,57.17,57.19,7521.0,40.9449,40.9449,40.8877,40.902,7521.0
2017-10-30 13:55:00,57.18,57.2,57.12,57.13,4772.0,40.8949,40.9092,40.8519,40.8591,4772.0
2017-10-30 14:00:00,57.13,57.17,57.08,57.16,15800.0,40.8591,40.8877,40.8233,40.8806,15800.0
2017-10-30 14:05:00,57.16,57.16,57.11,57.14,9736.0,40.8806,40.8806,40.8448,40.8662,9736.0
2017-10-30 14:10:00,57.14,57.22,57.14,57.18,9671.0,40.8662,40.9235,40.8662,40.8949,9671.0
2017-10-30 14:15:00,57.18,57.19,57.12,57.15,7049.0,40.8949,40.902,40.8519,40.8734,7049.0
2017-10-30 14:20:00,57.14,57.17,57.12,57.14,7537.0,40.8662,40.8877,40.8519,40.8662,7537.0
2017-10-30 14:25:00,57.16,57.18,57.13,57.18,7717.0,40.8806,40.8949,40.8591,40.8949,7717.0
2017-10-30 14:30:00,57.18,57.21,57.16,57.19,8275.0,40.8949,40.9163,40.8806,40.902,8275.0
2017-10-30 14:35:00,57.19,57.21,57.18,57.19,4538.0,40.902,40.9163,40.8949,40.902,4538.0
2017-10-30 14:40:00,57.19,57.25,57.18,57.24,16055.0,40.902,40.9449,40.8949,40.9378,16055.0
2017-10-30 14:45:00,57.24,57.25,57.15,57.16,14656.0,40.9378,40.9449,40.8734,40.8806,14656.0
2017-10-30 14:50:00,57.16,57.19,57.13,57.15,9992.0,40.8806,40.902,40.8591,40.8734,9992.0
2017-10-30 14:55:00,57.15,57.16,57.12,57.12,7899.0,40.8734,40.8806,40.8519,40.8519,7899.0
2017-10-30 15:00:00,57.14,57.16,57.07,57.08,14097.0,40.8662,40.8806,40.8162,40.8233,14097.0
2017-10-30 15:05:00,57.08,57.11,57.06,57.07,8532.0,40.8233,40.8448,40.809,40.8162,8532.0
2017-10-30 15:10:00,57.07,57.09,57.03,57.04,9308.0,40.8162,40.8305,40.7876,40.7947,9308.0
2017-10-30 15:15:00,57.04,57.05,56.99,57.0,16096.0,40.7947,40.8019,40.759,40.7661,16096.0
2017-10-30 15:20:00,57.01,57.01,56.95,56.98,17747.0,40.7733,40.7733,40.7304,40.7518,17747.0
2017-10-30 15:25:00,56.98,57.08,56.98,57.06,15632.0,40.7518,40.8233,40.7518,40.809,15632.0
2017-10-30 15:30:00,57.08,57.08,57.0,57.01,23862.0,40.8233,40.8233,40.7661,40.7733,23862.0
2017-10-30 15:35:00,57.01,57.1,56.97,57.1,27560.0,40.7733,40.8376,40.7447,40.8376,27560.0
2017-10-30 15:40:00,57.1,57.17,57.1,57.11,35272.0,40.8376,40.8877,40.8376,40.8448,35272.0
2017-10-30 15:45:00,57.12,57.27,57.11,57.23,40377.0,40.8519,40.9592,40.8448,40.9306,40377.0
2017-10-30 15:50:00,57.24,57.27,57.18,57.27,47731.0,40.9378,40.9592,40.8949,40.9592,47731.0
2017-10-30 15:55:00,57.27,57.3,57.19,57.19,115391.0,40.9592,40.9807,40.902,40.902,115391.0
2017-10-31 09:30:00,57.23,57.24,57.17,57.21,20309.0,40.9306,40.9378,40.8877,40.9163,20309.0
2017-10-31 09:35:00,57.34,57.37,57.23,57.24,8586.0,41.0093,41.0307,40.9306,40.9378,8586.0
2017-10-31 09:40:00,57.25,57.36,57.08,57.35,16384.0,40.9449,41.0236,40.8233,41.0164,16384.0
2017-10-31 09:45:00,57.41,57.5,57.32,57.46,11273.0,41.0594,41.1237,40.995,41.0951,11273.0
2017-10-31 09:50:00,57.42,57.5,57.29,57.37,12943.0,41.0665,41.1237,40.9735,41.0307,12943.0
2017-10-31 09:55:00,57.42,57.45,57.3,57.4,6087.0,41.0665,41.088,40.9807,41.0522,6087.0
2017-10-31 10:00:00,57.4,57.49,57.35,57.4,10214.0,41.0522,41.1166,41.0164,41.0522,10214.0
2017-10-31 10:05:00,57.4,57.45,57.35,57.39,9022.0,41.0522,41.088,41.0164,41.045,9022.0
2017-10-31 10:10:00,57.39,57.41,57.27,57.32,6636.0,41.045,41.0594,40.9592,40.995,6636.0
2017-10-31 10:15:00,57.3,57.41,57.3,57.37,9397.0,40.9807,41.0594,40.9807,41.0307,9397.0
2017-10-31 10:20:00,57.35,57.44,57.35,57.44,6187.0,41.0164,41.0808,41.0164,41.0808,6187.0
2017-10-31 10:25:00,57.43,57.51,57.41,57.5,13097.0,41.0737,41.1309,41.0594,41.1237,13097.0
2017-10-31 10:30:00,57.51,57.55,57.49,57.54,31643.0,41.1309,41.1595,41.1166,41.1523,31643.0
2017-10-31 10:35:00,57.56,57.59,57.53,57.59,17149.0,41.1666,41.1881,41.1452,41.1881,17149.0
2017-10-31 10:40:00,57.57,57.63,57.52,57.52,18300.0,41.1738,41.2167,41.138,41.138,18300.0
2017-10-31 10:45:00,57.54,57.6,57.49,57.6,6942.0,41.1523,41.1952,41.1166,41.1952,6942.0
2017-10-31 10:50:00,57.58,57.6,57.52,57.53,5418.0,41.1809,41.1952,41.138,41.1452,5418.0
2017-10-31 10:55:00,57.51,57.54,57.44,57.44,9933.0,41.1309,41.1523,41.0808,41.0808,9933.0
2017-10-31 11:00:00,57.42,57.53,57.42,57.53,10414.0,41.0665,41.1452,41.0665,41.1452,10414.0
2017-10-31 11:05:00,57.52,57.52,57.48,57.51,4778.0,41.138,41.138,41.1094,41.1309,4778.0
2017-10-31 11:10:00,57.49,57.52,57.48,57.52,5299.0,41.1166,41.138,41.1094,41.138,5299.0
2017-10-31 11:15:00,57.5,57.55,57.49,57.5,5824.0,41.1237,41.1595,41.1166,41.1237,5824.0
2017-10-31 11:20:00,57.52,57.57,57.51,57.56,4929.0,41.138,41.1738,41.1309,41.1666,4929.0
2017-10-31 11:25:00,57.58,57.61,57.54,57.56,6578.0,41.1809,41.2024,41.1523,41.1666,6578.0
2017-10-31 11:30:00,57.54,57.61,57.54,57.61,2988.0,41.1523,41.2024,41.1523,41.2024,2988.0
2017-10-31 11:35:00,57.62,57.65,57.57,57.62,5822.0,41.2095,41.231,41.1738,41.2095,5822.0
2017-10-31 11:40:00,57.6,57.64,57.56,57.59,9949.0,41.1952,41.2238,41.1666,41.1881,9949.0
2017-10-31 11:45:00,57.58,57.63,57.58,57.59,8936.0,41.1809,41.2167,41.1809,41.1881,8936.0
2017-10-31 11:50:00,57.6,57.61,57.53,57.53,19341.0,41.1952,41.2024,41.1452,41.1452,19341.0
2017-10-31 11:55:00,57.53,57.57,57.51,57.53,5870.0,41.1452,41.1738,41.1309,41.1452,5870.0
2017-10-31 12:00:00,57.51,57.52,57.5,57.5,1794.0,41.1309,41.138,41.1237,41.1237,1794.0
2017-10-31 12:05:00,57.5,57.54,57.5,57.51,4898.0,41.1237,41.1523,41.1237,41.1309,4898.0
2017-10-31 12:10:00,57.49,57.54,57.48,57.54,4312.0,41.1166,41.1523,41.1094,41.1523,4312.0
2017-10-31 12:15:00,57.54,57.56,57.52,57.55,4158.0,41.1523,41.1666,41.138,41.1595,4158.0
2017-10-31 12:20:00,57.55,57.55,57.52,57.52,1416.0,41.1595,41.1595,41.138,41.138,1416.0
2017-10-31 12:25:00,57.54,57.58,57.54,57.55,3055.0,41.1523,41.1809,41.1523,41.1595,3055.0
2017-10-31 12:30:00,57.55,57.59,57.55,57.56,5796.0,41.1595,41.1881,41.1595,41.1666,5796.0
2017-10-31 12:35:00,57.55,57.6,57.55,57.57,5691.0,41.1595,41.1952,41.1595,41.1738,5691.0
2017-10-31 12:40:00,57.55,57.6,57.54,57.57,9973.0,41.1595,41.1952,41.1523,41.1738,9973.0
2017-10-31 12:45:00,57.56,57.59,57.55,57.57,2881.0,41.1666,41.1881,41.1595,41.1738,2881.0
2017-10-31 12:50:00,57.58,57.59,57.56,57.58,5000.0,41.1809,41.1881,41.1666,41.1809,5000.0
2017-10-31 12:55:00,57.56,57.59,57.53,57.54,5351.0,41.1666,41.1881,41.1452,41.1523,5351.0
2017-10-31 13:00:00,57.53,57.56,57.52,57.55,7189.0,41.1452,41.1666,41.138,41.1595,7189.0
2017-10-31 13:05:00,57.54,57.58,57.54,57.57,3626.0,41.1523,41.1809,41.1523,41.1738,3626.0
2017-10-31 13:10:00,57.56,57.59,57.55,57.56,6839.0,41.1666,41.1881,41.1595,41.1666,6839.0
2017-10-31 13:15:00,57.55,57.57,57.54,57.56,4947.0,41.1595,41.1738,41.1523,41.1666,4947.0
2017-10-31 13:20:00,57.53,57.54,57.5,57.5,7142.0,41.1452,41.1523,41.1237,41.1237,7142.0
2017-10-31 13:25:00,57.51,57.51,57.47,57.48,2483.0,41.1309,41.1309,41.1023,41.1094,2483.0
2017-10-31 13:30:00,57.49,57.52,57.48,57.49,7349.0,41.1166,41.138,41.1094,41.1166,7349.0
2017-10-31 13:35:00,57.5,57.52,57.47,57.5,5508.0,41.1237,41.138,41.1023,41.1237,5508.0
2017-10-31 13:40:00,57.51,57.51,57.46,57.47,4583.0,41.1309,41.1309,41.0951,41.1023,4583.0
2017-10-31 13:45:00,57.46,57.5,57.46,57.49,4029.0,41.0951,41.1237,41.0951,41.1166,4029.0
2017-10-31 13:50:00,57.48,57.49,57.44,57.44,3621.0,41.1094,41.1166,41.0808,41.0808,3621.0
2017-10-31 13:55:00,57.44,57.47,57.42,57.45,8097.0,41.0808,41.1023,41.0665,41.088,8097.0
2017-10-31 14:00:00,57.45,57.49,57.43,57.47,8975.0,41.088,41.1166,41.0737,41.1023,8975.0
2017-10-31 14:05:00,57.47,57.51,57.45,57.48,5907.0,41.1023,41.1309,41.088,41.1094,5907.0
2017-10-31 14:10:00,57.48,57.48,57.46,57.47,2919.0,41.1094,41.1094,41.0951,41.1023,2919.0
2017-10-31 14:15:00,57.46,57.53,57.46,57.47,14373.0,41.0951,41.1452,41.0951,41.1023,14373.0
2017-10-31 14:20:00,57.48,57.49,57.47,57.49,3848.0,41.1094,41.1166,41.1023,41.1166,3848.0
2017-10-31 14:25:00,57.47,57.51,57.47,57.51,16265.0,41.1023,41.1309,41.1023,41.1309,16265.0
2017-10-31 14:30:00,57.51,57.51,57.47,57.47,10354.0,41.1309,41.1309,41.1023,41.1023,10354.0
2017-10-31 14:35:00,57.48,57.5,57.45,57.46,8452.0,41.1094,41.1237,41.088,41.0951,8452.0
2017-10-31 14:40:00,57.47,57.48,57.39,57.44,13505.0,41.1023,41.1094,41.045,41.0808,13505.0
2017-10-31 14:45:00,57.45,57.46,57.42,57.43,8847.0,41.088,41.0951,41.0665,41.0737,8847.0
2017-10-31 14:50:00,57.45,57.46,57.4,57.41,11388.0,41.088,41.0951,41.0522,41.0594,11388.0
2017-10-31 14:55:00,57.41,57.44,57.39,57.44,17035.0,41.0594,41.0808,41.045,41.0808,17035.0
2017-10-31 15:00:00,57.45,57.46,57.44,57.46,3741.0,41.088,41.0951,41.0808,41.0951,3741.0
2017-10-31 15:05:00,57.46,57.46,57.42,57.43,13819.0,41.0951,41.0951,41.0665,41.0737,13819.0
2017-10-31 15:10:00,57.42,57.43,57.4,57.42,9543.0,41.0665,41.0737,41.0522,41.0665,9543.0
2017-10-31 15:15:00,57.41,57.42,57.39,57.39,11131.0,41.0594,41.0665,41.045,41.045,11131.0
2017-10-31 15:20:00,57.38,57.41,57.38,57.39,11319.0,41.0379,41.0594,41.0379,41.045,11319.0
2017-10-31 15:25:00,57.39,57.4,57.35,57.36,17033.0,41.045,41.0522,41.0164,41.0236,17033.0
2017-10-31 15:30:00,57.36,57.36,57.31,57.33,22240.0,41.0236,41.0236,40.9878,41.0021,22240.0
2017-10-31 15:35:00,57.32,57.35,57.32,57.32,17999.0,40.995,41.0164,40.995,40.995,17999.0
2017-10-31 15:40:00,57.33,57.37,57.32,57.33,24109.0,41.0021,41.0307,40.995,41.0021,24109.0
2017-10-31 15:45:00,57.33,57.41,57.3,57.4,46087.0,41.0021,41.0594,40.9807,41.0522,46087.0
2017-10-31 15:50:00,57.4,57.4,57.26,57.28,56382.0,41.0522,41.0522,40.9521,40.9664,56382.0
2017-10-31 15:55:00,57.28,57.36,57.27,57.27,115201.0,40.9664,41.0236,40.9592,40.9592,115201.0
2017-11-01 09:30:00,57.65,57.65,57.37,57.49,33001.0,41.231,41.231,41.0307,41.1166,33001.0
2017-11-01 09:35:00,57.49,57.71,57.46,57.71,14200.0,41.1166,41.2739,41.0951,41.2739,14200.0
2017-11-01 09:40:00,57.73,57.9,57.67,57.67,31969.0,41.2882,41.4098,41.2453,41.2453,31969.0
2017-11-01 09:45:00,57.67,57.69,57.6,57.68,12263.0,41.2453,41.2596,41.1952,41.2525,12263.0
2017-11-01 09:50:00,57.65,57.93,57.65,57.91,15128.0,41.231,41.4313,41.231,41.4169,15128.0
2017-11-01 09:55:00,57.9,57.92,57.82,57.83,21878.0,41.4098,41.4241,41.3526,41.3597,21878.0
2017-11-01 10:00:00,57.86,57.92,57.82,57.92,13253.0,41.3812,41.4241,41.3526,41.4241,13253.0
2017-11-01 10:05:00,57.92,57.92,57.75,57.76,20823.0,41.4241,41.4241,41.3025,41.3097,20823.0
2017-11-01 10:10:00,57.74,57.76,57.64,57.75,14003.0,41.2954,41.3097,41.2238,41.3025,14003.0
2017-11-01 10:15:00,57.81,57.81,57.61,57.63,9429.0,41.3454,41.3454,41.2024,41.2167,9429.0
2017-11-01 10:20:00,57.63,57.68,57.6,57.66,13215.0,41.2167,41.2525,41.1952,41.2381,13215.0
2017-11-01 10:25:00,57.66,57.69,57.65,57.67,8636.0,41.2381,41.2596,41.231,41.2453,8636.0
2017-11-01 10:30:00,57.68,57.68,57.6,57.62,11810.0,41.2525,41.2525,41.1952,41.2095,11810.0
2017-11-01 10:35:00,57.63,57.67,57.59,57.62,33264.0,41.2167,41.2453,41.1881,41.2095,33264.0
2017-11-01 10:40:00,57.62,57.63,57.59,57.62,12998.0,41.2095,41.2167,41.1881,41.2095,12998.0
2017-11-01 10:45:00,57.65,57.75,57.63,57.75,6214.0,41.231,41.3025,41.2167,41.3025,6214.0
2017-11-01 10:50:00,57.74,57.82,57.74,57.75,9737.0,41.2954,41.3526,41.2954,41.3025,9737.0
2017-11-01 10:55:00,57.77,57.79,57.72,57.72,12754.0,41.3168,41.3311,41.2811,41.2811,12754.0
2017-11-01 11:00:00,57.73,57.74,57.63,57.66,38500.0,41.2882,41.2954,41.2167,41.2381,38500.0
2017-11-01 11:05:00,57.65,57.68,57.64,57.65,3898.0,41.231,41.2525,41.2238,41.231,3898.0
2017-11-01 11:10:00,57.66,57.7,57.65,57.7,5015.0,41.2381,41.2668,41.231,41.2668,5015.0
2017-11-01 11:15:00,57.71,57.72,57.6,57.67,45576.0,41.2739,41.2811,41.1952,41.2453,45576.0
2017-11-01 11:20:00,57.66,57.67,57.57,57.59,7499.0,41.2381,41.2453,41.1738,41.1881,7499.0
2017-11-01 11:25:00,57.59,57.63,57.56,57.62,17948.0,41.1881,41.2167,41.1666,41.2095,17948.0
2017-11-01 11:30:00,57.62,57.65,57.53,57.56,15934.0,41.2095,41.231,41.1452,41.1666,15934.0
2017-11-01 11:35:00,57.55,57.55,57.45,57.51,9592.0,41.1595,41.1595,41.088,41.1309,9592.0
2017-11-01 11:40:00,57.52,57.55,57.51,57.53,8723.0,41.138,41.1595,41.1309,41.1452,8723.0
2017-11-01 11:45:00,57.53,57.54,57.49,57.52,11390.0,41.1452,41.1523,41.1166,41.138,11390.0
2017-11-01 11:50:00,57.53,57.53,57.46,57.47,14782.0,41.1452,41.1452,41.0951,41.1023,14782.0
2017-11-01 11:55:00,57.48,57.54,57.46,57.49,10901.0,41.1094,41.1523,41.0951,41.1166,10901.0
2017-11-01 12:00:00,57.48,57.51,57.4,57.41,17715.0,41.1094,41.1309,41.0522,41.0594,17715.0
2017-11-01 12:05:00,57.4,57.41,57.38,57.41,8362.0,41.0522,41.0594,41.0379,41.0594,8362.0
2017-11-01 12:10:00,57.41,57.42,57.36,57.38,12606.0,41.0594,41.0665,41.0236,41.0379,12606.0
2017-11-01 12:15:00,57.39,57.39,57.36,57.38,9857.0,41.045,41.045,41.0236,41.0379,9857.0
2017-11-01 12:20:00,57.38,57.38,57.32,57.33,8538.0,41.0379,41.0379,40.995,41.0021,8538.0
2017-11-01 12:25:00,57.33,57.39,57.32,57.39,8607.0,41.0021,41.045,40.995,41.045,8607.0
2017-11-01 12:30:00,57.4,57.41,57.38,57.4,8332.0,41.0522,41.0594,41.0379,41.0522,8332.0
2017-11-01 12:35:00,57.4,57.44,57.4,57.41,13118.0,41.0522,41.0808,41.0522,41.0594,13118.0
2017-11-01 12:40:00,57.41,57.42,57.39,57.4,7366.0,41.0594,41.0665,41.045,41.0522,7366.0
2017-11-01 12:45:00,57.4,57.4,57.34,57.35,5787.0,41.0522,41.0522,41.0093,41.0164,5787.0
2017-11-01 12:50:00,57.34,57.43,57.34,57.42,5936.0,41.0093,41.0737,41.0093,41.0665,5936.0
2017-11-01 12:55:00,57.43,57.46,57.41,57.42,6893.0,41.0737,41.0951,41.0594,41.0665,6893.0
2017-11-01 13:00:00,57.41,57.42,57.38,57.4,6966.0,41.0594,41.0665,41.0379,41.0522,6966.0
2017-11-01 13:05:00,57.4,57.4,57.32,57.33,6065.0,41.0522,41.0522,40.995,41.0021,6065.0
2017-11-01 13:10:00,57.32,57.39,57.31,57.39,8744.0,40.995,41.045,40.9878,41.045,8744.0
2017-11-01 13:15:00,57.41,57.41,57.32,57.33,19652.0,41.0594,41.0594,40.995,41.0021,19652.0
2017-11-01 13:20:00,57.33,57.37,57.32,57.37,9895.0,41.0021,41.0307,40.995,41.0307,9895.0
2017-11-01 13:25:00,57.36,57.37,57.34,57.35,10185.0,41.0236,41.0307,41.0093,41.0164,10185.0
2017-11-01 13:30:00,57.36,57.38,57.35,57.38,2741.0,41.0236,41.0379,41.0164,41.0379,2741.0
2017-11-01 13:35:00,57.37,57.38,57.36,57.37,6400.0,41.0307,41.0379,41.0236,41.0307,6400.0
2017-11-01 13:40:00,57.39,57.44,57.38,57.42,3646.0,41.045,41.0808,41.0379,41.0665,3646.0
2017-11-01 13:45:00,57.42,57.58,57.42,57.52,19122.0,41.0665,41.1809,41.0665,41.138,19122.0
2017-11-01 13:50:00,57.51,57.59,57.51,57.54,6945.0,41.1309,41.1881,41.1309,41.1523,6945.0
2017-11-01 13:55:00,57.55,57.64,57.53,57.55,13939.0,41.1595,41.2238,41.1452,41.1595,13939.0
2017-11-01 14:00:00,57.56,57.61,57.45,57.52,23260.0,41.1666,41.2024,41.088,41.138,23260.0
2017-11-01 14:05:00,57.52,57.54,57.43,57.43,20161.0,41.138,41.1523,41.0737,41.0737,20161.0
2017-11-01 14:10:00,57.43,57.47,57.43,57.46,14426.0,41.0737,41.1023,41.0737,41.0951,14426.0
2017-11-01 14:15:00,57.46,57.46,57.36,57.42,18146.0,41.0951,41.0951,41.0236,41.0665,18146.0
2017-11-01 14:20:00,57.42,57.43,57.39,57.41,9553.0,41.0665,41.0737,41.045,41.0594,9553.0
2017-11-01 14:25:00,57.42,57.46,57.38,57.38,8837.0,41.0665,41.0951,41.0379,41.0379,8837.0
2017-11-01 14:30:00,57.38,57.47,57.38,57.47,13074.0,41.0379,41.1023,41.0379,41.1023,13074.0
2017-11-01 14:35:00,57.47,57.55,57.46,57.49,25829.0,41.1023,41.1595,41.0951,41.1166,25829.0
2017-11-01 14:40:00,57.5,57.56,57.5,57.54,17401.0,41.1237,41.1666,41.1237,41.1523,17401.0
2017-11-01 14:45:00,57.55,57.55,57.47,57.47,13267.0,41.1595,41.1595,41.1023,41.1023,13267.0
2017-11-01 14:50:00,57.47,57.52,57.46,57.49,7228.0,41.1023,41.138,41.0951,41.1166,7228.0
2017-11-01 14:55:00,57.5,57.54,57.47,57.5,12360.0,41.1237,41.1523,41.1023,41.1237,12360.0
2017-11-01 15:00:00,57.5,57.5,57.42,57.45,17302.0,41.1237,41.1237,41.0665,41.088,17302.0
2017-11-01 15:05:00,57.45,57.5,57.44,57.47,50721.0,41.088,41.1237,41.0808,41.1023,50721.0
2017-11-01 15:10:00,57.47,57.49,57.42,57.45,13374.0,41.1023,41.1166,41.0665,41.088,13374.0
2017-11-01 15:15:00,57.45,57.46,57.38,57.38,8244.0,41.088,41.0951,41.0379,41.0379,8244.0
2017-11-01 15:20:00,57.38,57.48,57.38,57.47,42353.0,41.0379,41.1094,41.0379,41.1023,42353.0
2017-11-01 15:25:00,57.48,57.56,57.48,57.51,72203.0,41.1094,41.1666,41.1094,41.1309,72203.0
2017-11-01 15:30:00,57.51,57.57,57.51,57.56,18737.0,41.1309,41.1738,41.1309,41.1666,18737.0
2017-11-01 15:35:00,57.56,57.76,57.56,57.73,53072.0,41.1666,41.3097,41.1666,41.2882,53072.0
2017-11-01 15:40:00,57.73,57.86,57.73,57.81,39970.0,41.2882,41.3812,41.2882,41.3454,39970.0
2017-11-01 15:45:00,57.82,57.82,57.66,57.66,29314.0,41.3526,41.3526,41.2381,41.2381,29314.0
2017-11-01 15:50:00,57.67,57.69,57.64,57.65,31742.0,41.2453,41.2596,41.2238,41.231,31742.0
2017-11-01 15:55:00,57.65,57.71,57.65,57.71,97311.0,41.231,41.2739,41.231,41.2739,97311.0
2017-11-02 09:30:00,57.87,57.87,57.69,57.7,64992.0,41.3883,41.3883,41.2596,41.2668,64992.0
2017-11-02 09:35:00,57.73,58.13,57.7,58.09,37319.0,41.2882,41.5743,41.2668,41.5457,37319.0
2017-11-02 09:40:00,58.13,58.45,57.85,58.1,33350.0,41.5743,41.8032,41.374,41.5528,33350.0
2017-11-02 09:45:00,58.19,58.3,58.12,58.17,13514.0,41.6172,41.6959,41.5671,41.6029,13514.0
2017-11-02 09:50:00,58.16,58.18,58.0,58.13,19693.0,41.5957,41.6101,41.4813,41.5743,19693.0
2017-11-02 09:55:00,58.15,58.31,58.1,58.27,28833.0,41.5886,41.703,41.5528,41.6744,28833.0
2017-11-02 10:00:00,58.27,58.36,58.16,58.2,44933.0,41.6744,41.7388,41.5957,41.6244,44933.0
2017-11-02 10:05:00,58.19,58.3,58.15,58.29,17794.0,41.6172,41.6959,41.5886,41.6887,17794.0
2017-11-02 10:10:00,58.3,58.4,58.04,58.08,29430.0,41.6959,41.7674,41.5099,41.5385,29430.0
2017-11-02 10:15:00,58.07,58.13,57.91,57.97,13841.0,41.5314,41.5743,41.4169,41.4599,13841.0
2017-11-02 10:20:00,57.97,57.97,57.86,57.91,8414.0,41.4599,41.4599,41.3812,41.4169,8414.0
2017-11-02 10:25:00,57.9,58.11,57.89,58.11,13744.0,41.4098,41.56,41.4026,41.56,13744.0
2017-11-02 10:30:00,58.1,58.26,58.07,58.07,21219.0,41.5528,41.6673,41.5314,41.5314,21219.0
2017-11-02 10:35:00,58.1,58.18,57.94,58.18,11622.0,41.5528,41.6101,41.4384,41.6101,11622.0
2017-11-02 10:40:00,58.15,58.18,58.11,58.13,13960.0,41.5886,41.6101,41.56,41.5743,13960.0
2017-11-02 10:45:00,58.15,58.24,58.12,58.21,13689.0,41.5886,41.653,41.5671,41.6315,13689.0
2017-11-02 10:50:00,58.19,58.19,58.07,58.11,10356.0,41.6172,41.6172,41.5314,41.56,10356.0
2017-11-02 10:55:00,58.1,58.1,58.03,58.07,12026.0,41.5528,41.5528,41.5028,41.5314,12026.0
2017-11-02 11:00:00,58.07,58.18,58.05,58.18,12235.0,41.5314,41.6101,41.5171,41.6101,12235.0
2017-11-02 11:05:00,58.17,58.24,58.15,58.23,21462.0,41.6029,41.653,41.5886,41.6458,21462.0
2017-11-02 11:10:00,58.24,58.24,58.07,58.16,30099.0,41.653,41.653,41.5314,41.5957,30099.0
2017-11-02 11:15:00,58.17,58.17,58.06,58.1,16320.0,41.6029,41.6029,41.5242,41.5528,16320.0
2017-11-02 11:20:00,58.12,58.12,58.09,58.12,9167.0,41.5671,41.5671,41.5457,41.5671,9167.0
2017-11-02 11:25:00,58.13,58.13,58.09,58.11,10263.0,41.5743,41.5743,41.5457,41.56,10263.0
2017-11-02 11:30:00,58.1,58.19,58.1,58.13,17452.0,41.5528,41.6172,41.5528,41.5743,17452.0
2017-11-02 11:35:00,58.13,58.19,58.11,58.18,20945.0,41.5743,41.6172,41.56,41.6101,20945.0
2017-11-02 11:40:00,58.2,58.35,58.19,58.33,15050.0,41.6244,41.7316,41.6172,41.7173,15050.0
2017-11-02 11:45:00,58.32,58.35,58.3,58.33,10074.0,41.7102,41.7316,41.6959,41.7173,10074.0
2017-11-02 11:50:00,58.33,58.34,58.3,58.3,12845.0,41.7173,41.7245,41.6959,41.6959,12845.0
2017-11-02 11:55:00,58.29,58.37,58.26,58.29,10781.0,41.6887,41.7459,41.6673,41.6887,10781.0
2017-11-02 12:00:00,58.3,58.3,58.23,58.25,9012.0,41.6959,41.6959,41.6458,41.6601,9012.0
2017-11-02 12:05:00,58.26,58.29,58.2,58.24,9839.0,41.6673,41.6887,41.6244,41.653,9839.0
2017-11-02 12:10:00,58.25,58.26,58.16,58.17,11309.0,41.6601,41.6673,41.5957,41.6029,11309.0
2017-11-02 12:15:00,58.17,58.2,58.11,58.11,7958.0,41.6029,41.6244,41.56,41.56,7958.0
2017-11-02 12:20:00,58.11,58.11,58.02,58.04,14415.0,41.56,41.56,41.4956,41.5099,14415.0
2017-11-02 12:25:00,58.04,58.07,58.01,58.03,6245.0,41.5099,41.5314,41.4885,41.5028,6245.0
2017-11-02 12:30:00,58.02,58.06,58.01,58.04,8586.0,41.4956,41.5242,41.4885,41.5099,8586.0
2017-11-02 12:35:00,58.03,58.14,58.03,58.09,18492.0,41.5028,41.5814,41.5028,41.5457,18492.0
2017-11-02 12:40:00,58.08,58.09,58.01,58.05,13786.0,41.5385,41.5457,41.4885,41.5171,13786.0
2017-11-02 12:45:00,58.05,58.12,58.05,58.12,13684.0,41.5171,41.5671,41.5171,41.5671,13684.0
2017-11-02 12:50:00,58.12,58.14,58.04,58.05,11467.0,41.5671,41.5814,41.5099,41.5171,11467.0
2017-11-02 12:55:00,58.05,58.05,57.94,57.95,10587.0,41.5171,41.5171,41.4384,41.4456,10587.0
2017-11-02 13:00:00,57.94,57.97,57.92,57.93,11170.0,41.4384,41.4599,41.4241,41.4313,11170.0
2017-11-02 13:05:00,57.95,57.97,57.83,57.84,27191.0,41.4456,41.4599,41.3597,41.3669,27191.0
2017-11-02 13:10:00,57.82,57.84,57.8,57.82,20771.0,41.3526,41.3669,41.3383,41.3526,20771.0
2017-11-02 13:15:00,57.82,57.89,57.78,57.82,25959.0,41.3526,41.4026,41.324,41.3526,25959.0
2017-11-02 13:20:00,57.81,57.89,57.8,57.87,8085.0,41.3454,41.4026,41.3383,41.3883,8085.0
2017-11-02 13:25:00,57.88,57.89,57.84,57.85,9223.0,41.3955,41.4026,41.3669,41.374,9223.0
2017-11-02 13:30:00,57.85,57.9,57.83,57.88,8253.0,41.374,41.4098,41.3597,41.3955,8253.0
2017-11-02 13:35:00,57.87,57.92,57.87,57.9,4800.0,41.3883,41.4241,41.3883,41.4098,4800.0
2017-11-02 13:40:00,57.9,57.92,57.86,57.91,9305.0,41.4098,41.4241,41.3812,41.4169,9305.0
2017-11-02 13:45:00,57.91,57.97,57.86,57.87,13495.0,41.4169,41.4599,41.3812,41.3883,13495.0
2017-11-02 13:50:00,57.87,57.91,57.84,57.88,23447.0,41.3883,41.4169,41.3669,41.3955,23447.0
2017-11-02 13:55:00,57.88,57.88,57.82,57.82,8016.0,41.3955,41.3955,41.3526,41.3526,8016.0
2017-11-02 14:00:00,57.82,57.88,57.82,57.84,14021.0,41.3526,41.3955,41.3526,41.3669,14021.0
2017-11-02 14:05:00,57.84,57.84,57.79,57.81,8183.0,41.3669,41.3669,41.3311,41.3454,8183.0
2017-11-02 14:10:00,57.81,57.85,57.79,57.79,10410.0,41.3454,41.374,41.3311,41.3311,10410.0
2017-11-02 14:15:00,57.79,57.79,57.71,57.72,8836.0,41.3311,41.3311,41.2739,41.2811,8836.0
2017-11-02 14:20:00,57.71,57.76,57.68,57.76,9724.0,41.2739,41.3097,41.2525,41.3097,9724.0
2017-11-02 14:25:00,57.75,57.77,57.7,57.77,20116.0,41.3025,41.3168,41.2668,41.3168,20116.0
2017-11-02 14:30:00,57.78,57.79,57.63,57.66,45919.0,41.324,41.3311,41.2167,41.2381,45919.0
2017-11-02 14:35:00,57.67,57.71,57.66,57.7,11892.0,41.2453,41.2739,41.2381,41.2668,11892.0
2017-11-02 14:40:00,57.7,57.7,57.51,57.53,28173.0,41.2668,41.2668,41.1309,41.1452,28173.0
2017-11-02 14:45:00,57.53,57.55,57.44,57.46,21670.0,41.1452,41.1595,41.0808,41.0951,21670.0
2017-11-02 14:50:00,57.47,57.66,57.46,57.62,30465.0,41.1023,41.2381,41.0951,41.2095,30465.0
2017-11-02 14:55:00,57.62,57.67,57.58,57.64,21977.0,41.2095,41.2453,41.1809,41.2238,21977.0
2017-11-02 15:00:00,57.63,57.65,57.6,57.62,10864.0,41.2167,41.231,41.1952,41.2095,10864.0
2017-11-02 15:05:00,57.62,57.69,57.55,57.58,18081.0,41.2095,41.2596,41.1595,41.1809,18081.0
2017-11-02 15:10:00,57.58,57.6,57.56,57.56,5788.0,41.1809,41.1952,41.1666,41.1666,5788.0
2017-11-02 15:15:00,57.56,57.58,57.52,57.55,16493.0,41.1666,41.1809,41.138,41.1595,16493.0
2017-11-02 15:20:00,57.55,57.56,57.5,57.55,14890.0,41.1595,41.1666,41.1237,41.1595,14890.0
2017-11-02 15:25:00,57.55,57.6,57.55,57.59,15870.0,41.1595,41.1952,41.1595,41.1881,15870.0
2017-11-02 15:30:00,57.6,57.67,57.59,57.66,24479.0,41.1952,41.2453,41.1881,41.2381,24479.0
2017-11-02 15:35:00,57.67,57.76,57.67,57.68,26414.0,41.2453,41.3097,41.2453,41.2525,26414.0
2017-11-02 15:40:00,57.69,57.7,57.59,57.59,37886.0,41.2596,41.2668,41.1881,41.1881,37886.0
2017-11-02 15:45:00,57.6,57.65,57.58,57.58,68467.0,41.1952,41.231,41.1809,41.1809,68467.0
2017-11-02 15:50:00,57.59,57.61,57.43,57.43,143973.0,41.1881,41.2024,41.0737,41.0737,143973.0
2017-11-02 15:55:00,57.44,57.49,57.38,57.49,256280.0,41.0808,41.1166,41.0379,41.1166,256280.0
2017-11-03 09:30:00,57.45,57.64,57.34,57.38,21997.0,41.088,41.2238,41.0093,41.0379,21997.0
2017-11-03 09:35:00,57.37,57.46,57.04,57.4,26514.0,41.0307,41.0951,40.7947,41.0522,26514.0
2017-11-03 09:40:00,57.41,57.55,57.28,57.3,7100.0,41.0594,41.1595,40.9664,40.9807,7100.0
2017-11-03 09:45:00,57.27,57.34,57.19,57.22,8023.0,40.9592,41.0093,40.902,40.9235,8023.0
2017-11-03 09:50:00,57.21,57.43,57.2,57.37,26330.0,40.9163,41.0737,40.9092,41.0307,26330.0
2017-11-03 09:55:00,57.36,57.36,57.27,57.32,11079.0,41.0236,41.0236,40.9592,40.995,11079.0
2017-11-03 10:00:00,57.32,57.41,57.28,57.33,12026.0,40.995,41.0594,40.9664,41.0021,12026.0
2017-11-03 10:05:00,57.33,57.42,57.33,57.39,10288.0,41.0021,41.0665,41.0021,41.045,10288.0
2017-11-03 10:10:00,57.38,57.42,57.3,57.33,16342.0,41.0379,41.0665,40.9807,41.0021,16342.0
2017-11-03 10:15:00,57.33,57.33,57.25,57.33,8163.0,41.0021,41.0021,40.9449,41.0021,8163.0
2017-11-03 10:20:00,57.3,57.37,57.27,57.3,15250.0,40.9807,41.0307,40.9592,40.9807,15250.0
2017-11-03 10:25:00,57.31,57.33,57.27,57.28,4752.0,40.9878,41.0021,40.9592,40.9664,4752.0
2017-11-03 10:30:00,57.28,57.39,57.28,57.37,6836.0,40.9664,41.045,40.9664,41.0307,6836.0
2017-11-03 10:35:00,57.37,57.42,57.37,57.39,5954.0,41.0307,41.0665,41.0307,41.045,5954.0
2017-11-03 10:40:00,57.39,57.4,57.29,57.29,6574.0,41.045,41.0522,40.9735,40.9735,6574.0
2017-11-03 10:45:00,57.29,57.31,57.22,57.26,7062.0,40.9735,40.9878,40.9235,40.9521,7062.0
2017-11-03 10:50:00,57.27,57.32,57.23,57.26,7402.0,40.9592,40.995,40.9306,40.9521,7402.0
2017-11-03 10:55:00,57.27,57.29,57.24,57.27,4496.0,40.9592,40.9735,40.9378,40.9592,4496.0
2017-11-03 11:00:00,57.3,57.31,57.2,57.23,9225.0,40.9807,40.9878,40.9092,40.9306,9225.0
2017-11-03 11:05:00,57.23,57.25,57.16,57.18,13482.0,40.9306,40.9449,40.8806,40.8949,13482.0
2017-11-03 11:10:00,57.18,57.18,57.14,57.14,14974.0,40.8949,40.8949,40.8662,40.8662,14974.0
2017-11-03 11:15:00,57.15,57.19,57.12,57.18,9210.0,40.8734,40.902,40.8519,40.8949,9210.0
2017-11-03 11:20:00,57.17,57.19,57.15,57.17,11242.0,40.8877,40.902,40.8734,40.8877,11242.0
2017-11-03 11:25:00,57.16,57.26,57.14,57.18,6412.0,40.8806,40.9521,40.8662,40.8949,6412.0
2017-11-03 11:30:00,57.17,57.17,57.1,57.15,11485.0,40.8877,40.8877,40.8376,40.8734,11485.0
2017-11-03 11:35:00,57.14,57.15,57.08,57.08,6970.0,40.8662,40.8734,40.8233,40.8233,6970.0
2017-11-03 11:40:00,57.07,57.13,57.07,57.08,7784.0,40.8162,40.8591,40.8162,40.8233,7784.0
2017-11-03 11:45:00,57.08,57.1,57.05,57.07,3948.0,40.8233,40.8376,40.8019,40.8162,3948.0
2017-11-03 11:50:00,57.06,57.15,57.06,57.12,7406.0,40.809,40.8734,40.809,40.8519,7406.0
2017-11-03 11:55:00,57.13,57.25,57.12,57.2,8694.0,40.8591,40.9449,40.8519,40.9092,8694.0
2017-11-03 12:00:00,57.19,57.2,57.18,57.18,4649.0,40.902,40.9092,40.8949,40.8949,4649.0
2017-11-03 12:05:00,57.18,57.32,57.18,57.32,7740.0,40.8949,40.995,40.8949,40.995,7740.0
2017-11-03 12:10:00,57.31,57.34,57.28,57.28,4536.0,40.9878,41.0093,40.9664,40.9664,4536.0
2017-11-03 12:15:00,57.29,57.39,57.29,57.38,6568.0,40.9735,41.045,40.9735,41.0379,6568.0
2017-11-03 12:20:00,57.38,57.38,57.34,57.35,7755.0,41.0379,41.0379,41.0093,41.0164,7755.0
2017-11-03 12:25:00,57.36,57.38,57.34,57.34,13109.0,41.0236,41.0379,41.0093,41.0093,13109.0
2017-11-03 12:30:00,57.36,57.38,57.34,57.36,11283.0,41.0236,41.0379,41.0093,41.0236,11283.0
2017-11-03 12:35:00,57.36,57.36,57.33,57.36,6157.0,41.0236,41.0236,41.0021,41.0236,6157.0
2017-11-03 12:40:00,57.35,57.35,57.3,57.31,4103.0,41.0164,41.0164,40.9807,40.9878,4103.0
2017-11-03 12:45:00,57.31,57.37,57.28,57.28,9973.0,40.9878,41.0307,40.9664,40.9664,9973.0
2017-11-03 12:50:00,57.28,57.32,57.28,57.31,3800.0,40.9664,40.995,40.9664,40.9878,3800.0
2017-11-03 12:55:00,57.3,57.3,57.25,57.26,3841.0,40.9807,40.9807,40.9449,40.9521,3841.0
2017-11-03 13:00:00,57.27,57.3,57.21,57.21,25635.0,40.9592,40.9807,40.9163,40.9163,25635.0
2017-11-03 13:05:00,57.21,57.21,57.15,57.19,14716.0,40.9163,40.9163,40.8734,40.902,14716.0
2017-11-03 13:10:00,57.2,57.21,57.16,57.18,6827.0,40.9092,40.9163,40.8806,40.8949,6827.0
2017-11-03 13:15:00,57.18,57.18,57.08,57.09,18848.0,40.8949,40.8949,40.8233,40.8305,18848.0
2017-11-03 13:20:00,57.08,57.1,57.03,57.05,14547.0,40.8233,40.8376,40.7876,40.8019,14547.0
2017-11-03 13:25:00,57.06,57.08,57.05,57.07,12063.0,40.809,40.8233,40.8019,40.8162,12063.0
2017-11-03 13:30:00,57.06,57.07,57.05,57.05,6793.0,40.809,40.8162,40.8019,40.8019,6793.0
2017-11-03 13:35:00,57.06,57.11,57.05,57.08,8485.0,40.809,40.8448,40.8019,40.8233,8485.0
2017-11-03 13:40:00,57.09,57.09,57.04,57.07,6292.0,40.8305,40.8305,40.7947,40.8162,6292.0
2017-11-03 13:45:00,57.08,57.08,57.05,57.07,4800.0,40.8233,40.8233,40.8019,40.8162,4800.0
2017-11-03 13:50:00,57.07,57.11,57.06,57.11,10369.0,40.8162,40.8448,40.809,40.8448,10369.0
2017-11-03 13:55:00,57.1,57.15,57.1,57.14,6729.0,40.8376,40.8734,40.8376,40.8662,6729.0
2017-11-03 14:00:00,57.14,57.16,57.11,57.11,9436.0,40.8662,40.8806,40.8448,40.8448,9436.0
2017-11-03 14:05:00,57.11,57.12,57.08,57.09,15434.0,40.8448,40.8519,40.8233,40.8305,15434.0
2017-11-03 14:10:00,57.08,57.1,57.06,57.07,15004.0,40.8233,40.8376,40.809,40.8162,15004.0
2017-11-03 14:15:00,57.06,57.09,57.02,57.07,16111.0,40.809,40.8305,40.7804,40.8162,16111.0
2017-11-03 14:20:00,57.07,57.08,57.02,57.02,13069.0,40.8162,40.8233,40.7804,40.7804,13069.0
2017-11-03 14:25:00,57.02,57.03,56.94,56.95,25395.0,40.7804,40.7876,40.7232,40.7304,25395.0
2017-11-03 14:30:00,56.94,57.01,56.94,56.97,8057.0,40.7232,40.7733,40.7232,40.7447,8057.0
2017-11-03 14:35:00,56.97,56.99,56.96,56.97,7203.0,40.7447,40.759,40.7375,40.7447,7203.0
2017-11-03 14:40:00,56.97,56.99,56.93,56.95,14145.0,40.7447,40.759,40.7161,40.7304,14145.0
2017-11-03 14:45:00,56.95,57.0,56.93,57.0,12956.0,40.7304,40.7661,40.7161,40.7661,12956.0
2017-11-03 14:50:00,56.99,57.0,56.98,57.0,17915.0,40.759,40.7661,40.7518,40.7661,17915.0
2017-11-03 14:55:00,57.0,57.0,56.98,57.0,9019.0,40.7661,40.7661,40.7518,40.7661,9019.0
2017-11-03 15:00:00,57.0,57.05,56.98,57.04,8784.0,40.7661,40.8019,40.7518,40.7947,8784.0
2017-11-03 15:05:00,57.04,57.08,57.03,57.07,8620.0,40.7947,40.8233,40.7876,40.8162,8620.0
2017-11-03 15:10:00,57.07,57.09,57.02,57.08,23757.0,40.8162,40.8305,40.7804,40.8233,23757.0
2017-11-03 15:15:00,57.08,57.08,57.06,57.08,14271.0,40.8233,40.8233,40.809,40.8233,14271.0
2017-11-03 15:20:00,57.08,57.15,57.06,57.15,19606.0,40.8233,40.8734,40.809,40.8734,19606.0
2017-11-03 15:25:00,57.15,57.17,57.14,57.17,37894.0,40.8734,40.8877,40.8662,40.8877,37894.0
2017-11-03 15:30:00,57.17,57.23,57.17,57.21,16476.0,40.8877,40.9306,40.8877,40.9163,16476.0
2017-11-03 15:35:00,57.21,57.26,57.2,57.24,24859.0,40.9163,40.9521,40.9092,40.9378,24859.0
2017-11-03 15:40:00,57.23,57.3,57.22,57.23,36039.0,40.9306,40.9807,40.9235,40.9306,36039.0
2017-11-03 15:45:00,57.23,57.3,57.23,57.27,43246.0,40.9306,40.9807,40.9306,40.9592,43246.0
2017-11-03 15:50:00,57.27,57.28,57.09,57.15,95108.0,40.9592,40.9664,40.8305,40.8734,95108.0
2017-11-03 15:55:00,57.15,57.16,57.07,57.13,165160.0,40.8734,40.8806,40.8162,40.8591,165160.0
2017-11-06 09:30:00,57.1,57.1,56.91,56.91,20672.0,40.8376,40.8376,40.7018,40.7018,20672.0
2017-11-06 09:35:00,56.95,57.05,56.94,57.05,7724.0,40.7304,40.8019,40.7232,40.8019,7724.0
2017-11-06 09:40:00,57.1,57.19,57.07,57.09,6512.0,40.8376,40.902,40.8162,40.8305,6512.0
2017-11-06 09:45:00,57.05,57.05,56.92,56.92,8113.0,40.8019,40.8019,40.7089,40.7089,8113.0
2017-11-06 09:50:00,56.93,56.93,56.72,56.72,35147.0,40.7161,40.7161,40.5659,40.5659,35147.0
2017-11-06 09:55:00,56.73,56.73,56.42,56.45,46850.0,40.573,40.573,40.3513,40.3728,46850.0
2017-11-06 10:00:00,56.43,56.47,56.14,56.26,85953.0,40.3585,40.3871,40.1511,40.2369,85953.0
2017-11-06 10:05:00,56.26,56.46,56.16,56.46,58166.0,40.2369,40.3799,40.1654,40.3799,58166.0
2017-11-06 10:10:00,56.46,56.48,56.26,56.27,9293.0,40.3799,40.3942,40.2369,40.244,9293.0
2017-11-06 10:15:00,56.25,56.35,56.22,56.25,12430.0,40.2297,40.3012,40.2083,40.2297,12430.0
2017-11-06 10:20:00,56.25,56.32,56.25,56.26,9371.0,40.2297,40.2798,40.2297,40.2369,9371.0
2017-11-06 10:25:00,56.24,56.26,56.17,56.19,39355.0,40.2226,40.2369,40.1725,40.1868,39355.0
2017-11-06 10:30:00,56.18,56.26,56.18,56.26,10697.0,40.1797,40.2369,40.1797,40.2369,10697.0
2017-11-06 10:35:00,56.26,56.28,56.08,56.21,37963.0,40.2369,40.2512,40.1081,40.2011,37963.0
2017-11-06 10:40:00,56.21,56.29,56.2,56.25,16583.0,40.2011,40.2583,40.194,40.2297,16583.0
2017-11-06 10:45:00,56.25,56.25,56.17,56.17,8224.0,40.2297,40.2297,40.1725,40.1725,8224.0
2017-11-06 10:50:00,56.17,56.17,55.87,55.98,56486.0,40.1725,40.1725,39.958,40.0366,56486.0
2017-11-06 10:55:00,56.01,56.01,55.88,55.99,20292.0,40.0581,40.0581,39.9651,40.0438,20292.0
2017-11-06 11:00:00,56.0,56.01,55.84,55.97,22759.0,40.0509,40.0581,39.9365,40.0295,22759.0
2017-11-06 11:05:00,55.97,55.97,55.86,55.91,14604.0,40.0295,40.0295,39.9508,39.9866,14604.0
2017-11-06 11:10:00,55.91,55.93,55.84,55.85,25631.0,39.9866,40.0009,39.9365,39.9436,25631.0
2017-11-06 11:15:00,55.86,55.91,55.8,55.82,40805.0,39.9508,39.9866,39.9079,39.9222,40805.0
2017-11-06 11:20:00,55.85,55.85,55.73,55.78,38310.0,39.9436,39.9436,39.8578,39.8936,38310.0
2017-11-06 11:25:00,55.8,55.95,55.79,55.93,12719.0,39.9079,40.0152,39.9007,40.0009,12719.0
2017-11-06 11:30:00,55.93,56.08,55.93,56.05,17981.0,40.0009,40.1081,40.0009,40.0867,17981.0
2017-11-06 11:35:00,56.06,56.11,55.9,56.01,25577.0,40.0938,40.1296,39.9794,40.0581,25577.0
2017-11-06 11:40:00,56.02,56.05,56.0,56.03,9255.0,40.0652,40.0867,40.0509,40.0724,9255.0
2017-11-06 11:45:00,56.0,56.02,55.99,56.0,17144.0,40.0509,40.0652,40.0438,40.0509,17144.0
2017-11-06 11:50:00,56.02,56.05,55.98,56.01,22999.0,40.0652,40.0867,40.0366,40.0581,22999.0
2017-11-06 11:55:00,56.01,56.1,56.0,56.05,11463.0,40.0581,40.1224,40.0509,40.0867,11463.0
2017-11-06 12:00:00,56.07,56.08,56.01,56.02,7968.0,40.101,40.1081,40.0581,40.0652,7968.0
2017-11-06 12:05:00,56.02,56.02,55.94,55.96,10490.0,40.0652,40.0652,40.008,40.0223,10490.0
2017-11-06 12:10:00,55.95,55.96,55.79,55.84,42664.0,40.0152,40.0223,39.9007,39.9365,42664.0
2017-11-06 12:15:00,55.84,55.88,55.75,55.8,29219.0,39.9365,39.9651,39.8721,39.9079,29219.0
2017-11-06 12:20:00,55.8,55.8,55.75,55.77,9994.0,39.9079,39.9079,39.8721,39.8864,9994.0
2017-11-06 12:25:00,55.79,55.8,55.73,55.75,18169.0,39.9007,39.9079,39.8578,39.8721,18169.0
2017-11-06 12:30:00,55.76,55.84,55.75,55.81,14556.0,39.8793,39.9365,39.8721,39.915,14556.0
2017-11-06 12:35:00,55.82,55.85,55.81,55.82,6155.0,39.9222,39.9436,39.915,39.9222,6155.0
2017-11-06 12:40:00,55.82,55.88,55.82,55.88,8945.0,39.9222,39.9651,39.9222,39.9651,8945.0
2017-11-06 12:45:00,55.87,55.92,55.87,55.89,14673.0,39.958,39.9937,39.958,39.9723,14673.0
2017-11-06 12:50:00,55.88,55.89,55.83,55.84,9370.0,39.9651,39.9723,39.9293,39.9365,9370.0
2017-11-06 12:55:00,55.85,55.88,55.82,55.88,23428.0,39.9436,39.9651,39.9222,39.9651,23428.0
2017-11-06 13:00:00,55.89,55.89,55.83,55.84,18831.0,39.9723,39.9723,39.9293,39.9365,18831.0
2017-11-06 13:05:00,55.84,55.84,55.75,55.78,21166.0,39.9365,39.9365,39.8721,39.8936,21166.0
2017-11-06 13:10:00,55.79,55.81,55.77,55.8,12898.0,39.9007,39.915,39.8864,39.9079,12898.0
2017-11-06 13:15:00,55.8,55.83,55.74,55.77,22876.0,39.9079,39.9293,39.865,39.8864,22876.0
2017-11-06 13:20:00,55.77,55.79,55.74,55.79,14526.0,39.8864,39.9007,39.865,39.9007,14526.0
2017-11-06 13:25:00,55.79,55.8,55.74,55.78,9339.0,39.9007,39.9079,39.865,39.8936,9339.0
2017-11-06 13:30:00,55.78,55.81,55.76,55.8,10461.0,39.8936,39.915,39.8793,39.9079,10461.0
2017-11-06 13:35:00,55.8,55.81,55.78,55.8,11756.0,39.9079,39.915,39.8936,39.9079,11756.0
2017-11-06 13:40:00,55.81,55.81,55.76,55.79,7245.0,39.915,39.915,39.8793,39.9007,7245.0
2017-11-06 13:45:00,55.79,55.82,55.76,55.82,8865.0,39.9007,39.9222,39.8793,39.9222,8865.0
2017-11-06 13:50:00,55.82,55.82,55.81,55.82,3554.0,39.9222,39.9222,39.915,39.9222,3554.0
2017-11-06 13:55:00,55.81,55.81,55.76,55.77,7695.0,39.915,39.915,39.8793,39.8864,7695.0
2017-11-06 14:00:00,55.76,55.78,55.69,55.72,25715.0,39.8793,39.8936,39.8292,39.8507,25715.0
2017-11-06 14:05:00,55.72,55.72,55.67,55.68,12503.0,39.8507,39.8507,39.8149,39.8221,12503.0
2017-11-06 14:10:00,55.68,55.91,55.66,55.78,65773.0,39.8221,39.9866,39.8078,39.8936,65773.0
2017-11-06 14:15:00,55.78,55.82,55.75,55.8,14933.0,39.8936,39.9222,39.8721,39.9079,14933.0
2017-11-06 14:20:00,55.8,55.84,55.78,55.84,16513.0,39.9079,39.9365,39.8936,39.9365,16513.0
2017-11-06 14:25:00,55.84,55.86,55.81,55.83,14631.0,39.9365,39.9508,39.915,39.9293,14631.0
2017-11-06 14:30:00,55.84,55.85,55.79,55.81,18372.0,39.9365,39.9436,39.9007,39.915,18372.0
2017-11-06 14:35:00,55.81,55.87,55.8,55.87,11333.0,39.915,39.958,39.9079,39.958,11333.0
2017-11-06 14:40:00,55.87,55.92,55.86,55.88,14062.0,39.958,39.9937,39.9508,39.9651,14062.0
2017-11-06 14:45:00,55.88,55.89,55.84,55.88,9598.0,39.9651,39.9723,39.9365,39.9651,9598.0
2017-11-06 14:50:00,55.88,55.93,55.87,55.92,11722.0,39.9651,40.0009,39.958,39.9937,11722.0
2017-11-06 14:55:00,55.9,55.95,55.88,55.95,13896.0,39.9794,40.0152,39.9651,40.0152,13896.0
2017-11-06 15:00:00,55.94,55.95,55.92,55.94,12197.0,40.008,40.0152,39.9937,40.008,12197.0
2017-11-06 15:05:00,55.93,55.97,55.83,55.88,44003.0,40.0009,40.0295,39.9293,39.9651,44003.0
2017-11-06 15:10:00,55.87,55.89,55.78,55.8,35244.0,39.958,39.9723,39.8936,39.9079,35244.0
2017-11-06 15:15:00,55.81,55.86,55.8,55.85,31516.0,39.915,39.9508,39.9079,39.9436,31516.0
2017-11-06 15:20:00,55.84,55.85,55.81,55.84,16786.0,39.9365,39.9436,39.915,39.9365,16786.0
2017-11-06 15:25:00,55.84,55.86,55.8,55.84,33266.0,39.9365,39.9508,39.9079,39.9365,33266.0
2017-11-06 15:30:00,55.84,55.84,55.8,55.82,23162.0,39.9365,39.9365,39.9079,39.9222,23162.0
2017-11-06 15:35:00,55.82,55.87,55.81,55.87,23395.0,39.9222,39.958,39.915,39.958,23395.0
2017-11-06 15:40:00,55.88,55.93,55.84,55.93,36769.0,39.9651,40.0009,39.9365,40.0009,36769.0
2017-11-06 15:45:00,55.94,55.95,55.9,55.93,55059.0,40.008,40.0152,39.9794,40.0009,55059.0
2017-11-06 15:50:00,55.93,55.93,55.86,55.87,56357.0,40.0009,40.0009,39.9508,39.958,56357.0
2017-11-06 15:55:00,55.88,55.88,55.79,55.81,195341.0,39.9651,39.9651,39.9007,39.915,195341.0
2017-11-07 09:30:00,55.66,55.83,55.26,55.34,81027.0,39.8078,39.9293,39.5217,39.5789,81027.0
2017-11-07 09:35:00,55.35,55.36,55.21,55.3,35690.0,39.586,39.5932,39.4859,39.5503,35690.0
2017-11-07 09:40:00,55.3,55.58,55.29,55.58,33733.0,39.5503,39.7505,39.5431,39.7505,33733.0
2017-11-07 09:45:00,55.59,55.6,55.44,55.48,21947.0,39.7577,39.7648,39.6504,39.679,21947.0
2017-11-07 09:50:00,55.47,55.55,55.47,55.48,21858.0,39.6719,39.7291,39.6719,39.679,21858.0
2017-11-07 09:55:00,55.48,55.48,55.35,55.35,24372.0,39.679,39.679,39.586,39.586,24372.0
2017-11-07 10:00:00,55.36,55.49,55.34,55.43,37542.0,39.5932,39.6862,39.5789,39.6433,37542.0
2017-11-07 10:05:00,55.42,55.61,55.41,55.6,26834.0,39.6361,39.772,39.629,39.7648,26834.0
2017-11-07 10:10:00,55.6,55.65,55.53,55.65,30393.0,39.7648,39.8006,39.7148,39.8006,30393.0
2017-11-07 10:15:00,55.65,55.74,55.61,55.74,24436.0,39.8006,39.865,39.772,39.865,24436.0
2017-11-07 10:20:00,55.73,55.73,55.67,55.67,12212.0,39.8578,39.8578,39.8149,39.8149,12212.0
2017-11-07 10:25:00,55.67,55.72,55.64,55.68,15135.0,39.8149,39.8507,39.7935,39.8221,15135.0
2017-11-07 10:30:00,55.68,55.68,55.42,55.44,29418.0,39.8221,39.8221,39.6361,39.6504,29418.0
2017-11-07 10:35:00,55.43,55.43,55.29,55.29,33397.0,39.6433,39.6433,39.5431,39.5431,33397.0
2017-11-07 10:40:00,55.29,55.42,55.28,55.29,24764.0,39.5431,39.6361,39.536,39.5431,24764.0
2017-11-07 10:45:00,55.29,55.38,55.28,55.33,17695.0,39.5431,39.6075,39.536,39.5717,17695.0
2017-11-07 10:50:00,55.34,55.36,55.28,55.3,13073.0,39.5789,39.5932,39.536,39.5503,13073.0
2017-11-07 10:55:00,55.29,55.4,55.25,55.39,10873.0,39.5431,39.6218,39.5145,39.6147,10873.0
2017-11-07 11:00:00,55.38,55.38,55.26,55.26,13931.0,39.6075,39.6075,39.5217,39.5217,13931.0
2017-11-07 11:05:00,55.27,55.39,55.27,55.39,18880.0,39.5288,39.6147,39.5288,39.6147,18880.0
2017-11-07 11:10:00,55.4,55.51,55.37,55.46,27085.0,39.6218,39.7005,39.6004,39.6647,27085.0
2017-11-07 11:15:00,55.44,55.47,55.39,55.41,10835.0,39.6504,39.6719,39.6147,39.629,10835.0
2017-11-07 11:20:00,55.41,55.46,55.38,55.41,23615.0,39.629,39.6647,39.6075,39.629,23615.0
2017-11-07 11:25:00,55.39,55.46,55.39,55.43,19133.0,39.6147,39.6647,39.6147,39.6433,19133.0
2017-11-07 11:30:00,55.42,55.47,55.39,55.46,15985.0,39.6361,39.6719,39.6147,39.6647,15985.0
2017-11-07 11:35:00,55.45,55.45,55.39,55.39,13951.0,39.6576,39.6576,39.6147,39.6147,13951.0
2017-11-07 11:40:00,55.4,55.41,55.37,55.4,15401.0,39.6218,39.629,39.6004,39.6218,15401.0
2017-11-07 11:45:00,55.4,55.54,55.39,55.5,15726.0,39.6218,39.7219,39.6147,39.6933,15726.0
2017-11-07 11:50:00,55.49,55.49,55.34,55.34,13080.0,39.6862,39.6862,39.5789,39.5789,13080.0
2017-11-07 11:55:00,55.34,55.34,55.28,55.32,15992.0,39.5789,39.5789,39.536,39.5646,15992.0
2017-11-07 12:00:00,55.33,55.4,55.28,55.37,10663.0,39.5717,39.6218,39.536,39.6004,10663.0
2017-11-07 12:05:00,55.38,55.39,55.27,55.32,17861.0,39.6075,39.6147,39.5288,39.5646,17861.0
2017-11-07 12:10:00,55.31,55.31,55.19,55.27,21063.0,39.5574,39.5574,39.4716,39.5288,21063.0
2017-11-07 12:15:00,55.27,55.27,55.2,55.22,10436.0,39.5288,39.5288,39.4788,39.4931,10436.0
2017-11-07 12:20:00,55.23,55.26,55.22,55.22,7175.0,39.5002,39.5217,39.4931,39.4931,7175.0
2017-11-07 12:25:00,55.23,55.27,55.22,55.26,20697.0,39.5002,39.5288,39.4931,39.5217,20697.0
2017-11-07 12:30:00,55.26,55.27,55.23,55.26,13382.0,39.5217,39.5288,39.5002,39.5217,13382.0
2017-11-07 12:35:00,55.25,55.26,55.21,55.22,11488.0,39.5145,39.5217,39.4859,39.4931,11488.0
2017-11-07 12:40:00,55.22,55.27,55.21,55.22,8943.0,39.4931,39.5288,39.4859,39.4931,8943.0
2017-11-07 12:45:00,55.2,55.22,55.19,55.2,5906.0,39.4788,39.4931,39.4716,39.4788,5906.0
2017-11-07 12:50:00,55.2,55.26,55.2,55.23,9385.0,39.4788,39.5217,39.4788,39.5002,9385.0
2017-11-07 12:55:00,55.22,55.24,55.21,55.24,7493.0,39.4931,39.5074,39.4859,39.5074,7493.0
2017-11-07 13:00:00,55.24,55.33,55.23,55.29,20028.0,39.5074,39.5717,39.5002,39.5431,20028.0
2017-11-07 13:05:00,55.29,55.34,55.24,55.25,13765.0,39.5431,39.5789,39.5074,39.5145,13765.0
2017-11-07 13:10:00,55.25,55.27,55.24,55.24,5621.0,39.5145,39.5288,39.5074,39.5074,5621.0
2017-11-07 13:15:00,55.23,55.28,55.22,55.27,16791.0,39.5002,39.536,39.4931,39.5288,16791.0
2017-11-07 13:20:00,55.28,55.28,55.25,55.26,3521.0,39.536,39.536,39.5145,39.5217,3521.0
2017-11-07 13:25:00,55.26,55.27,55.22,55.27,11164.0,39.5217,39.5288,39.4931,39.5288,11164.0
2017-11-07 13:30:00,55.26,55.28,55.23,55.23,9494.0,39.5217,39.536,39.5002,39.5002,9494.0
2017-11-07 13:35:00,55.23,55.26,55.22,55.26,12419.0,39.5002,39.5217,39.4931,39.5217,12419.0
2017-11-07 13:40:00,55.25,55.26,55.22,55.24,6548.0,39.5145,39.5217,39.4931,39.5074,6548.0
2017-11-07 13:45:00,55.22,55.24,55.2,55.23,18216.0,39.4931,39.5074,39.4788,39.5002,18216.0
2017-11-07 13:50:00,55.21,55.21,55.17,55.2,12141.0,39.4859,39.4859,39.4573,39.4788,12141.0
2017-11-07 13:55:00,55.21,55.22,55.2,55.22,6005.0,39.4859,39.4931,39.4788,39.4931,6005.0
2017-11-07 14:00:00,55.2,55.23,55.19,55.22,29641.0,39.4788,39.5002,39.4716,39.4931,29641.0
2017-11-07 14:05:00,55.22,55.23,55.2,55.22,16738.0,39.4931,39.5002,39.4788,39.4931,16738.0
2017-11-07 14:10:00,55.22,55.23,55.11,55.11,33250.0,39.4931,39.5002,39.4144,39.4144,33250.0
2017-11-07 14:15:00,55.12,55.19,55.12,55.19,14832.0,39.4216,39.4716,39.4216,39.4716,14832.0
2017-11-07 14:20:00,55.2,55.22,55.12,55.15,13321.0,39.4788,39.4931,39.4216,39.443,13321.0
2017-11-07 14:25:00,55.15,55.28,55.15,55.26,28496.0,39.443,39.536,39.443,39.5217,28496.0
2017-11-07 14:30:00,55.25,55.29,55.24,55.26,6856.0,39.5145,39.5431,39.5074,39.5217,6856.0
2017-11-07 14:35:00,55.25,55.34,55.25,55.33,16168.0,39.5145,39.5789,39.5145,39.5717,16168.0
2017-11-07 14:40:00,55.33,55.34,55.24,55.26,14755.0,39.5717,39.5789,39.5074,39.5217,14755.0
2017-11-07 14:45:00,55.26,55.26,55.17,55.2,18596.0,39.5217,39.5217,39.4573,39.4788,18596.0
2017-11-07 14:50:00,55.2,55.23,55.18,55.22,13778.0,39.4788,39.5002,39.4645,39.4931,13778.0
2017-11-07 14:55:00,55.22,55.23,55.19,55.21,14518.0,39.4931,39.5002,39.4716,39.4859,14518.0
2017-11-07 15:00:00,55.2,55.24,55.19,55.23,15300.0,39.4788,39.5074,39.4716,39.5002,15300.0
2017-11-07 15:05:00,55.24,55.27,55.21,55.26,13657.0,39.5074,39.5288,39.4859,39.5217,13657.0
2017-11-07 15:10:00,55.26,55.29,55.23,55.26,18797.0,39.5217,39.5431,39.5002,39.5217,18797.0
2017-11-07 15:15:00,55.26,55.29,55.2,55.24,23592.0,39.5217,39.5431,39.4788,39.5074,23592.0
2017-11-07 15:20:00,55.25,55.26,55.22,55.25,17796.0,39.5145,39.5217,39.4931,39.5145,17796.0
2017-11-07 15:25:00,55.25,55.28,55.22,55.28,22850.0,39.5145,39.536,39.4931,39.536,22850.0
2017-11-07 15:30:00,55.28,55.3,55.24,55.25,26182.0,39.536,39.5503,39.5074,39.5145,26182.0
2017-11-07 15:35:00,55.25,55.28,55.24,55.28,24934.0,39.5145,39.536,39.5074,39.536,24934.0
2017-11-07 15:40:00,55.28,55.28,55.23,55.25,41450.0,39.536,39.536,39.5002,39.5145,41450.0
2017-11-07 15:45:00,55.24,55.25,55.21,55.22,54709.0,39.5074,39.5145,39.4859,39.4931,54709.0
2017-11-07 15:50:00,55.23,55.28,55.22,55.27,50315.0,39.5002,39.536,39.4931,39.5288,50315.0
2017-11-07 15:55:00,55.27,55.3,55.25,55.25,179107.0,39.5288,39.5503,39.5145,39.5145,179107.0
2017-11-08 09:30:00,55.06,55.23,55.02,55.02,38325.0,39.3786,39.5002,39.35,39.35,38325.0
2017-11-08 09:35:00,55.01,55.01,54.62,54.73,44107.0,39.3429,39.3429,39.064,39.1426,44107.0
2017-11-08 09:40:00,54.69,54.71,54.54,54.59,26536.0,39.114,39.1283,39.0067,39.0425,26536.0
2017-11-08 09:45:00,54.59,54.74,54.53,54.62,36339.0,39.0425,39.1498,38.9996,39.064,36339.0
2017-11-08 09:50:00,54.62,54.68,54.58,54.65,40279.0,39.064,39.1069,39.0353,39.0854,40279.0
2017-11-08 09:55:00,54.65,54.8,54.65,54.75,9534.0,39.0854,39.1927,39.0854,39.1569,9534.0
2017-11-08 10:00:00,54.75,54.88,54.75,54.76,22269.0,39.1569,39.2499,39.1569,39.1641,22269.0
2017-11-08 10:05:00,54.75,54.91,54.75,54.91,17333.0,39.1569,39.2714,39.1569,39.2714,17333.0
2017-11-08 10:10:00,54.92,54.96,54.86,54.88,40006.0,39.2785,39.3071,39.2356,39.2499,40006.0
2017-11-08 10:15:00,54.86,54.89,54.75,54.83,13610.0,39.2356,39.2571,39.1569,39.2141,13610.0
2017-11-08 10:20:00,54.82,54.95,54.75,54.95,10101.0,39.207,39.3,39.1569,39.3,10101.0
2017-11-08 10:25:00,54.93,54.97,54.85,54.85,11560.0,39.2857,39.3143,39.2285,39.2285,11560.0
2017-11-08 10:30:00,54.88,54.89,54.78,54.79,10268.0,39.2499,39.2571,39.1784,39.1855,10268.0
2017-11-08 10:35:00,54.79,54.82,54.76,54.82,8530.0,39.1855,39.207,39.1641,39.207,8530.0
2017-11-08 10:40:00,54.85,54.92,54.85,54.91,14730.0,39.2285,39.2785,39.2285,39.2714,14730.0
2017-11-08 10:45:00,54.92,54.94,54.77,54.78,18265.0,39.2785,39.2928,39.1712,39.1784,18265.0
2017-11-08 10:50:00,54.78,54.91,54.77,54.8,18448.0,39.1784,39.2714,39.1712,39.1927,18448.0
2017-11-08 10:55:00,54.79,54.84,54.77,54.82,15997.0,39.1855,39.2213,39.1712,39.207,15997.0
2017-11-08 11:00:00,54.83,54.84,54.79,54.81,11841.0,39.2141,39.2213,39.1855,39.1998,11841.0
2017-11-08 11:05:00,54.82,54.84,54.79,54.83,5576.0,39.207,39.2213,39.1855,39.2141,5576.0
2017-11-08 11:10:00,54.83,54.84,54.79,54.82,18057.0,39.2141,39.2213,39.1855,39.207,18057.0
2017-11-08 11:15:00,54.82,54.83,54.68,54.68,14013.0,39.207,39.2141,39.1069,39.1069,14013.0
2017-11-08 11:20:00,54.68,54.72,54.6,54.72,16654.0,39.1069,39.1355,39.0497,39.1355,16654.0
2017-11-08 11:25:00,54.72,54.74,54.63,54.67,8977.0,39.1355,39.1498,39.0711,39.0997,8977.0
2017-11-08 11:30:00,54.69,54.71,54.64,54.65,6300.0,39.114,39.1283,39.0783,39.0854,6300.0
2017-11-08 11:35:00,54.65,54.72,54.64,54.67,8013.0,39.0854,39.1355,39.0783,39.0997,8013.0
2017-11-08 11:40:00,54.66,54.7,54.65,54.7,11254.0,39.0926,39.1212,39.0854,39.1212,11254.0
2017-11-08 11:45:00,54.7,54.77,54.67,54.76,11446.0,39.1212,39.1712,39.0997,39.1641,11446.0
2017-11-08 11:50:00,54.77,54.8,54.73,54.77,14608.0,39.1712,39.1927,39.1426,39.1712,14608.0
2017-11-08 11:55:00,54.77,54.8,54.74,54.75,10923.0,39.1712,39.1927,39.1498,39.1569,10923.0
2017-11-08 12:00:00,54.75,54.78,54.7,54.75,14968.0,39.1569,39.1784,39.1212,39.1569,14968.0
2017-11-08 12:05:00,54.75,54.78,54.69,54.77,8275.0,39.1569,39.1784,39.114,39.1712,8275.0
2017-11-08 12:10:00,54.76,54.81,54.72,54.79,10164.0,39.1641,39.1998,39.1355,39.1855,10164.0
2017-11-08 12:15:00,54.79,54.84,54.78,54.81,11403.0,39.1855,39.2213,39.1784,39.1998,11403.0
2017-11-08 12:20:00,54.82,54.82,54.79,54.8,7855.0,39.207,39.207,39.1855,39.1927,7855.0
2017-11-08 12:25:00,54.8,54.82,54.74,54.78,14933.0,39.1927,39.207,39.1498,39.1784,14933.0
2017-11-08 12:30:00,54.79,54.79,54.76,54.78,8458.0,39.1855,39.1855,39.1641,39.1784,8458.0
2017-11-08 12:35:00,54.79,54.79,54.71,54.73,8454.0,39.1855,39.1855,39.1283,39.1426,8454.0
2017-11-08 12:40:00,54.73,54.77,54.72,54.74,6031.0,39.1426,39.1712,39.1355,39.1498,6031.0
2017-11-08 12:45:00,54.75,54.77,54.69,54.73,11645.0,39.1569,39.1712,39.114,39.1426,11645.0
2017-11-08 12:50:00,54.73,54.75,54.7,54.74,9321.0,39.1426,39.1569,39.1212,39.1498,9321.0
2017-11-08 12:55:00,54.75,54.78,54.72,54.72,12954.0,39.1569,39.1784,39.1355,39.1355,12954.0
2017-11-08 13:00:00,54.73,54.79,54.71,54.77,29062.0,39.1426,39.1855,39.1283,39.1712,29062.0
2017-11-08 13:05:00,54.76,54.78,54.74,54.78,22217.0,39.1641,39.1784,39.1498,39.1784,22217.0
2017-11-08 13:10:00,54.79,54.89,54.75,54.89,26306.0,39.1855,39.2571,39.1569,39.2571,26306.0
2017-11-08 13:15:00,54.88,54.92,54.88,54.89,6436.0,39.2499,39.2785,39.2499,39.2571,6436.0
2017-11-08 13:20:00,54.9,54.92,54.87,54.91,8492.0,39.2642,39.2785,39.2428,39.2714,8492.0
2017-11-08 13:25:00,54.91,54.94,54.88,54.92,13559.0,39.2714,39.2928,39.2499,39.2785,13559.0
2017-11-08 13:30:00,54.92,54.98,54.92,54.97,7344.0,39.2785,39.3214,39.2785,39.3143,7344.0
2017-11-08 13:35:00,54.97,55.05,54.96,55.05,13398.0,39.3143,39.3715,39.3071,39.3715,13398.0
2017-11-08 13:40:00,55.05,55.22,55.04,55.19,46147.0,39.3715,39.4931,39.3643,39.4716,46147.0
2017-11-08 13:45:00,55.2,55.31,55.2,55.26,17841.0,39.4788,39.5574,39.4788,39.5217,17841.0
2017-11-08 13:50:00,55.28,55.34,55.26,55.31,24167.0,39.536,39.5789,39.5217,39.5574,24167.0
2017-11-08 13:55:00,55.32,55.33,55.26,55.28,20729.0,39.5646,39.5717,39.5217,39.536,20729.0
2017-11-08 14:00:00,55.29,55.37,55.28,55.37,9768.0,39.5431,39.6004,39.536,39.6004,9768.0
2017-11-08 14:05:00,55.38,55.41,55.3,55.3,19255.0,39.6075,39.629,39.5503,39.5503,19255.0
2017-11-08 14:10:00,55.31,55.39,55.31,55.36,8020.0,39.5574,39.6147,39.5574,39.5932,8020.0
2017-11-08 14:15:00,55.36,55.36,55.29,55.3,9185.0,39.5932,39.5932,39.5431,39.5503,9185.0
2017-11-08 14:20:00,55.3,55.31,55.28,55.3,9747.0,39.5503,39.5574,39.536,39.5503,9747.0
2017-11-08 14:25:00,55.31,55.36,55.3,55.36,5577.0,39.5574,39.5932,39.5503,39.5932,5577.0
2017-11-08 14:30:00,55.36,55.38,55.31,55.35,8202.0,39.5932,39.6075,39.5574,39.586,8202.0
2017-11-08 14:35:00,55.35,55.37,55.28,55.28,13537.0,39.586,39.6004,39.536,39.536,13537.0
2017-11-08 14:40:00,55.28,55.31,55.27,55.3,7103.0,39.536,39.5574,39.5288,39.5503,7103.0
2017-11-08 14:45:00,55.29,55.33,55.27,55.33,7469.0,39.5431,39.5717,39.5288,39.5717,7469.0
2017-11-08 14:50:00,55.32,55.33,55.25,55.26,9080.0,39.5646,39.5717,39.5145,39.5217,9080.0
2017-11-08 14:55:00,55.25,55.29,55.25,55.27,7705.0,39.5145,39.5431,39.5145,39.5288,7705.0
2017-11-08 15:00:00,55.26,55.32,55.25,55.27,14561.0,39.5217,39.5646,39.5145,39.5288,14561.0
2017-11-08 15:05:00,55.28,55.28,55.23,55.23,9069.0,39.536,39.536,39.5002,39.5002,9069.0
2017-11-08 15:10:00,55.24,55.27,55.22,55.23,16646.0,39.5074,39.5288,39.4931,39.5002,16646.0
2017-11-08 15:15:00,55.23,55.25,55.22,55.23,12955.0,39.5002,39.5145,39.4931,39.5002,12955.0
2017-11-08 15:20:00,55.23,55.25,55.19,55.19,10921.0,39.5002,39.5145,39.4716,39.4716,10921.0
2017-11-08 15:25:00,55.19,55.29,55.18,55.26,20702.0,39.4716,39.5431,39.4645,39.5217,20702.0
2017-11-08 15:30:00,55.26,55.28,55.25,55.28,13435.0,39.5217,39.536,39.5145,39.536,13435.0
2017-11-08 15:35:00,55.28,55.3,55.24,55.28,21203.0,39.536,39.5503,39.5074,39.536,21203.0
2017-11-08 15:40:00,55.28,55.33,55.27,55.31,35960.0,39.536,39.5717,39.5288,39.5574,35960.0
2017-11-08 15:45:00,55.3,55.32,55.25,55.28,35485.0,39.5503,39.5646,39.5145,39.536,35485.0
2017-11-08 15:50:00,55.28,55.29,55.23,55.25,42202.0,39.536,39.5431,39.5002,39.5145,42202.0
2017-11-08 15:55:00,55.25,55.3,55.25,55.28,97777.0,39.5145,39.5503,39.5145,39.536,97777.0
2017-11-09 09:30:00,55.02,55.11,54.95,54.99,18828.0,39.35,39.4144,39.3,39.3286,18828.0
2017-11-09 09:35:00,54.98,55.01,54.85,54.95,12651.0,39.3214,39.3429,39.2285,39.3,12651.0
2017-11-09 09:40:00,54.99,55.04,54.95,55.02,37171.0,39.3286,39.3643,39.3,39.35,37171.0
2017-11-09 09:45:00,54.99,54.99,54.82,54.83,11820.0,39.3286,39.3286,39.207,39.2141,11820.0
2017-11-09 09:50:00,54.82,54.96,54.82,54.9,8990.0,39.207,39.3071,39.207,39.2642,8990.0
2017-11-09 09:55:00,54.88,54.91,54.82,54.89,5738.0,39.2499,39.2714,39.207,39.2571,5738.0
2017-11-09 10:00:00,54.89,55.0,54.82,54.87,14360.0,39.2571,39.3357,39.207,39.2428,14360.0
2017-11-09 10:05:00,54.85,54.93,54.82,54.92,26882.0,39.2285,39.2857,39.207,39.2785,26882.0
2017-11-09 10:10:00,54.94,54.98,54.9,54.95,8323.0,39.2928,39.3214,39.2642,39.3,8323.0
2017-11-09 10:15:00,54.96,55.03,54.95,55.01,13488.0,39.3071,39.3572,39.3,39.3429,13488.0
2017-11-09 10:20:00,55.01,55.01,54.95,54.96,12142.0,39.3429,39.3429,39.3,39.3071,12142.0
2017-11-09 10:25:00,54.97,55.04,54.96,54.99,10468.0,39.3143,39.3643,39.3071,39.3286,10468.0
2017-11-09 10:30:00,54.98,55.03,54.98,55.02,14626.0,39.3214,39.3572,39.3214,39.35,14626.0
2017-11-09 10:35:00,55.02,55.05,55.01,55.03,9572.0,39.35,39.3715,39.3429,39.3572,9572.0
2017-11-09 10:40:00,55.02,55.03,55.01,55.01,4931.0,39.35,39.3572,39.3429,39.3429,4931.0
2017-11-09 10:45:00,55.02,55.1,55.01,55.08,8637.0,39.35,39.4073,39.3429,39.3929,8637.0
2017-11-09 10:50:00,55.08,55.22,55.08,55.22,16372.0,39.3929,39.4931,39.3929,39.4931,16372.0
2017-11-09 10:55:00,55.21,55.33,55.19,55.32,17004.0,39.4859,39.5717,39.4716,39.5646,17004.0
2017-11-09 11:00:00,55.32,55.33,55.24,55.24,18920.0,39.5646,39.5717,39.5074,39.5074,18920.0
2017-11-09 11:05:00,55.24,55.28,55.22,55.24,8169.0,39.5074,39.536,39.4931,39.5074,8169.0
2017-11-09 11:10:00,55.23,55.29,55.21,55.29,17337.0,39.5002,39.5431,39.4859,39.5431,17337.0
2017-11-09 11:15:00,55.29,55.29,55.25,55.27,8585.0,39.5431,39.5431,39.5145,39.5288,8585.0
2017-11-09 11:20:00,55.26,55.27,55.18,55.19,13714.0,39.5217,39.5288,39.4645,39.4716,13714.0
2017-11-09 11:25:00,55.18,55.19,55.16,55.19,6746.0,39.4645,39.4716,39.4502,39.4716,6746.0
2017-11-09 11:30:00,55.2,55.2,55.15,55.16,6668.0,39.4788,39.4788,39.443,39.4502,6668.0
2017-11-09 11:35:00,55.14,55.18,55.12,55.12,8319.0,39.4359,39.4645,39.4216,39.4216,8319.0
2017-11-09 11:40:00,55.13,55.16,55.12,55.13,8225.0,39.4287,39.4502,39.4216,39.4287,8225.0
2017-11-09 11:45:00,55.13,55.15,55.07,55.12,14001.0,39.4287,39.443,39.3858,39.4216,14001.0
2017-11-09 11:50:00,55.1,55.11,54.99,55.05,13580.0,39.4073,39.4144,39.3286,39.3715,13580.0
2017-11-09 11:55:00,55.04,55.1,54.97,55.1,7526.0,39.3643,39.4073,39.3143,39.4073,7526.0
2017-11-09 12:00:00,55.06,55.07,54.92,54.94,11205.0,39.3786,39.3858,39.2785,39.2928,11205.0
2017-11-09 12:05:00,54.94,54.99,54.94,54.95,11772.0,39.2928,39.3286,39.2928,39.3,11772.0
2017-11-09 12:10:00,54.95,54.95,54.89,54.9,20880.0,39.3,39.3,39.2571,39.2642,20880.0
2017-11-09 12:15:00,54.86,54.9,54.84,54.89,11269.0,39.2356,39.2642,39.2213,39.2571,11269.0
2017-11-09 12:20:00,54.89,54.97,54.87,54.94,20781.0,39.2571,39.3143,39.2428,39.2928,20781.0
2017-11-09 12:25:00,54.94,54.95,54.87,54.88,11681.0,39.2928,39.3,39.2428,39.2499,11681.0
2017-11-09 12:30:00,54.88,54.89,54.81,54.86,13698.0,39.2499,39.2571,39.1998,39.2356,13698.0
2017-11-09 12:35:00,54.87,54.96,54.87,54.94,6405.0,39.2428,39.3071,39.2428,39.2928,6405.0
2017-11-09 12:40:00,54.93,54.93,54.85,54.9,8147.0,39.2857,39.2857,39.2285,39.2642,8147.0
2017-11-09 12:45:00,54.91,54.91,54.88,54.91,5879.0,39.2714,39.2714,39.2499,39.2714,5879.0
2017-11-09 12:50:00,54.9,54.96,54.87,54.94,8441.0,39.2642,39.3071,39.2428,39.2928,8441.0
2017-11-09 12:55:00,54.93,54.96,54.92,54.95,10456.0,39.2857,39.3071,39.2785,39.3,10456.0
2017-11-09 13:00:00,54.95,54.96,54.94,54.95,6101.0,39.3,39.3071,39.2928,39.3,6101.0
2017-11-09 13:05:00,54.94,54.95,54.92,54.95,8226.0,39.2928,39.3,39.2785,39.3,8226.0
2017-11-09 13:10:00,54.94,54.98,54.93,54.98,8635.0,39.2928,39.3214,39.2857,39.3214,8635.0
2017-11-09 13:15:00,54.99,55.02,54.97,55.01,9752.0,39.3286,39.35,39.3143,39.3429,9752.0
2017-11-09 13:20:00,55.0,55.05,54.99,55.04,10584.0,39.3357,39.3715,39.3286,39.3643,10584.0
2017-11-09 13:25:00,55.03,55.05,55.01,55.05,7029.0,39.3572,39.3715,39.3429,39.3715,7029.0
2017-11-09 13:30:00,55.06,55.1,55.06,55.08,9430.0,39.3786,39.4073,39.3786,39.3929,9430.0
2017-11-09 13:35:00,55.08,55.11,55.04,55.04,10285.0,39.3929,39.4144,39.3643,39.3643,10285.0
2017-11-09 13:40:00,55.03,55.03,55.0,55.03,10405.0,39.3572,39.3572,39.3357,39.3572,10405.0
2017-11-09 13:45:00,55.04,55.08,55.03,55.08,30177.0,39.3643,39.3929,39.3572,39.3929,30177.0
2017-11-09 13:50:00,55.08,55.09,55.03,55.03,9324.0,39.3929,39.4001,39.3572,39.3572,9324.0
2017-11-09 13:55:00,55.03,55.05,54.99,55.04,11633.0,39.3572,39.3715,39.3286,39.3643,11633.0
2017-11-09 14:00:00,55.05,55.08,55.01,55.03,11631.0,39.3715,39.3929,39.3429,39.3572,11631.0
2017-11-09 14:05:00,55.03,55.06,55.02,55.05,12855.0,39.3572,39.3786,39.35,39.3715,12855.0
2017-11-09 14:10:00,55.06,55.07,55.01,55.04,10925.0,39.3786,39.3858,39.3429,39.3643,10925.0
2017-11-09 14:15:00,55.04,55.04,54.96,54.96,12850.0,39.3643,39.3643,39.3071,39.3071,12850.0
2017-11-09 14:20:00,54.96,54.98,54.94,54.95,11831.0,39.3071,39.3214,39.2928,39.3,11831.0
2017-11-09 14:25:00,54.94,54.97,54.9,54.91,12626.0,39.2928,39.3143,39.2642,39.2714,12626.0
2017-11-09 14:30:00,54.92,55.0,54.9,54.99,11787.0,39.2785,39.3357,39.2642,39.3286,11787.0
2017-11-09 14:35:00,55.0,55.0,54.91,54.92,13961.0,39.3357,39.3357,39.2714,39.2785,13961.0
2017-11-09 14:40:00,54.93,54.93,54.83,54.84,18149.0,39.2857,39.2857,39.2141,39.2213,18149.0
2017-11-09 14:45:00,54.85,54.85,54.8,54.81,10515.0,39.2285,39.2285,39.1927,39.1998,10515.0
2017-11-09 14:50:00,54.81,54.87,54.8,54.86,12233.0,39.1998,39.2428,39.1927,39.2356,12233.0
2017-11-09 14:55:00,54.86,54.88,54.85,54.85,15185.0,39.2356,39.2499,39.2285,39.2285,15185.0
2017-11-09 15:00:00,54.85,54.89,54.84,54.87,27081.0,39.2285,39.2571,39.2213,39.2428,27081.0
2017-11-09 15:05:00,54.88,54.97,54.87,54.95,14462.0,39.2499,39.3143,39.2428,39.3,14462.0
2017-11-09 15:10:00,54.95,54.95,54.89,54.91,11729.0,39.3,39.3,39.2571,39.2714,11729.0
2017-11-09 15:15:00,54.91,54.94,54.9,54.91,11864.0,39.2714,39.2928,39.2642,39.2714,11864.0
2017-11-09 15:20:00,54.91,54.95,54.91,54.95,12111.0,39.2714,39.3,39.2714,39.3,12111.0
2017-11-09 15:25:00,54.94,54.95,54.92,54.92,15116.0,39.2928,39.3,39.2785,39.2785,15116.0
2017-11-09 15:30:00,54.92,54.96,54.9,54.92,18751.0,39.2785,39.3071,39.2642,39.2785,18751.0
2017-11-09 15:35:00,54.93,54.96,54.91,54.95,17148.0,39.2857,39.3071,39.2714,39.3,17148.0
2017-11-09 15:40:00,54.95,54.95,54.85,54.89,31351.0,39.3,39.3,39.2285,39.2571,31351.0
2017-11-09 15:45:00,54.88,54.88,54.83,54.86,26862.0,39.2499,39.2499,39.2141,39.2356,26862.0
2017-11-09 15:50:00,54.87,54.95,54.86,54.92,46671.0,39.2428,39.3,39.2356,39.2785,46671.0
2017-11-09 15:55:00,54.93,54.97,54.92,54.94,110012.0,39.2857,39.3143,39.2785,39.2928,110012.0
2017-11-10 09:30:00,54.75,54.8,54.67,54.76,23496.0,39.1569,39.1927,39.0997,39.1641,23496.0
2017-11-10 09:35:00,54.92,54.94,54.86,54.89,6352.0,39.2785,39.2928,39.2356,39.2571,6352.0
2017-11-10 09:40:00,54.9,54.9,54.68,54.68,8200.0,39.2642,39.2642,39.1069,39.1069,8200.0
2017-11-10 09:45:00,54.68,54.75,54.64,54.65,15208.0,39.1069,39.1569,39.0783,39.0854,15208.0
2017-11-10 09:50:00,54.64,54.69,54.58,54.65,17277.0,39.0783,39.114,39.0353,39.0854,17277.0
2017-11-10 09:55:00,54.66,54.67,54.55,54.59,6115.0,39.0926,39.0997,39.0139,39.0425,6115.0
2017-11-10 10:00:00,54.6,54.65,54.32,54.39,58288.0,39.0497,39.0854,38.8494,38.8995,58288.0
2017-11-10 10:05:00,54.39,54.49,54.36,54.47,14880.0,38.8995,38.971,38.878,38.9567,14880.0
2017-11-10 10:10:00,54.48,54.66,54.47,54.53,9839.0,38.9638,39.0926,38.9567,38.9996,9839.0
2017-11-10 10:15:00,54.51,54.65,54.51,54.63,8370.0,38.9853,39.0854,38.9853,39.0711,8370.0
2017-11-10 10:20:00,54.62,54.63,54.48,54.51,17237.0,39.064,39.0711,38.9638,38.9853,17237.0
2017-11-10 10:25:00,54.52,54.55,54.47,54.48,7751.0,38.9924,39.0139,38.9567,38.9638,7751.0
2017-11-10 10:30:00,54.49,54.51,54.37,54.41,7074.0,38.971,38.9853,38.8852,38.9138,7074.0
2017-11-10 10:35:00,54.43,54.48,54.43,54.45,7641.0,38.9281,38.9638,38.9281,38.9424,7641.0
2017-11-10 10:40:00,54.45,54.5,54.42,54.42,12910.0,38.9424,38.9781,38.9209,38.9209,12910.0
2017-11-10 10:45:00,54.43,54.46,54.35,54.38,15736.0,38.9281,38.9495,38.8709,38.8923,15736.0
2017-11-10 10:50:00,54.37,54.47,54.36,54.44,9775.0,38.8852,38.9567,38.878,38.9352,9775.0
2017-11-10 10:55:00,54.44,54.53,54.4,54.52,6118.0,38.9352,38.9996,38.9066,38.9924,6118.0
2017-11-10 11:00:00,54.56,54.56,54.52,54.54,6314.0,39.021,39.021,38.9924,39.0067,6314.0
2017-11-10 11:05:00,54.55,54.58,54.48,54.48,12829.0,39.0139,39.0353,38.9638,38.9638,12829.0
2017-11-10 11:10:00,54.5,54.56,54.46,54.51,12486.0,38.9781,39.021,38.9495,38.9853,12486.0
2017-11-10 11:15:00,54.54,54.56,54.45,54.46,7041.0,39.0067,39.021,38.9424,38.9495,7041.0
2017-11-10 11:20:00,54.45,54.55,54.44,54.54,14219.0,38.9424,39.0139,38.9352,39.0067,14219.0
2017-11-10 11:25:00,54.55,54.59,54.42,54.43,75529.0,39.0139,39.0425,38.9209,38.9281,75529.0
2017-11-10 11:30:00,54.43,54.57,54.42,54.55,77471.0,38.9281,39.0282,38.9209,39.0139,77471.0
2017-11-10 11:35:00,54.55,54.66,54.55,54.64,87897.0,39.0139,39.0926,39.0139,39.0783,87897.0
2017-11-10 11:40:00,54.64,54.65,54.6,54.62,8375.0,39.0783,39.0854,39.0497,39.064,8375.0
2017-11-10 11:45:00,54.61,54.65,54.6,54.63,9448.0,39.0568,39.0854,39.0497,39.0711,9448.0
2017-11-10 11:50:00,54.62,54.64,54.54,54.56,28953.0,39.064,39.0783,39.0067,39.021,28953.0
2017-11-10 11:55:00,54.54,54.59,54.54,54.58,13715.0,39.0067,39.0425,39.0067,39.0353,13715.0
2017-11-10 12:00:00,54.58,54.59,54.53,54.55,13866.0,39.0353,39.0425,38.9996,39.0139,13866.0
2017-11-10 12:05:00,54.55,54.57,54.54,54.55,4573.0,39.0139,39.0282,39.0067,39.0139,4573.0
2017-11-10 12:10:00,54.55,54.56,54.53,54.54,4820.0,39.0139,39.021,38.9996,39.0067,4820.0
2017-11-10 12:15:00,54.53,54.58,54.51,54.58,13635.0,38.9996,39.0353,38.9853,39.0353,13635.0
2017-11-10 12:20:00,54.57,54.62,54.55,54.57,28971.0,39.0282,39.064,39.0139,39.0282,28971.0
2017-11-10 12:25:00,54.56,54.57,54.54,54.57,15922.0,39.021,39.0282,39.0067,39.0282,15922.0
2017-11-10 12:30:00,54.57,54.6,54.56,54.58,22874.0,39.0282,39.0497,39.021,39.0353,22874.0
2017-11-10 12:35:00,54.58,54.6,54.54,54.56,17592.0,39.0353,39.0497,39.0067,39.021,17592.0
2017-11-10 12:40:00,54.56,54.58,54.55,54.55,6756.0,39.021,39.0353,39.0139,39.0139,6756.0
2017-11-10 12:45:00,54.56,54.57,54.55,54.56,6709.0,39.021,39.0282,39.0139,39.021,6709.0
2017-11-10 12:50:00,54.56,54.57,54.54,54.55,2608.0,39.021,39.0282,39.0067,39.0139,2608.0
2017-11-10 12:55:00,54.56,54.6,54.55,54.55,7444.0,39.021,39.0497,39.0139,39.0139,7444.0
2017-11-10 13:00:00,54.56,54.61,54.55,54.58,12813.0,39.021,39.0568,39.0139,39.0353,12813.0
2017-11-10 13:05:00,54.59,54.59,54.57,54.58,3200.0,39.0425,39.0425,39.0282,39.0353,3200.0
2017-11-10 13:10:00,54.59,54.63,54.58,54.63,21901.0,39.0425,39.0711,39.0353,39.0711,21901.0
2017-11-10 13:15:00,54.63,54.64,54.58,54.62,34810.0,39.0711,39.0783,39.0353,39.064,34810.0
2017-11-10 13:20:00,54.62,54.64,54.58,54.61,21143.0,39.064,39.0783,39.0353,39.0568,21143.0
2017-11-10 13:25:00,54.61,54.69,54.59,54.65,26259.0,39.0568,39.114,39.0425,39.0854,26259.0
2017-11-10 13:30:00,54.66,54.67,54.63,54.65,5546.0,39.0926,39.0997,39.0711,39.0854,5546.0
2017-11-10 13:35:00,54.66,54.66,54.62,54.65,5584.0,39.0926,39.0926,39.064,39.0854,5584.0
2017-11-10 13:40:00,54.64,54.68,54.62,54.64,10183.0,39.0783,39.1069,39.064,39.0783,10183.0
2017-11-10 13:45:00,54.64,54.69,54.64,54.67,9319.0,39.0783,39.114,39.0783,39.0997,9319.0
2017-11-10 13:50:00,54.68,54.7,54.66,54.66,5227.0,39.1069,39.1212,39.0926,39.0926,5227.0
2017-11-10 13:55:00,54.67,54.7,54.67,54.68,4870.0,39.0997,39.1212,39.0997,39.1069,4870.0
2017-11-10 14:00:00,54.69,54.75,54.68,54.69,9130.0,39.114,39.1569,39.1069,39.114,9130.0
2017-11-10 14:05:00,54.68,54.72,54.67,54.72,9229.0,39.1069,39.1355,39.0997,39.1355,9229.0
2017-11-10 14:10:00,54.72,54.72,54.66,54.69,19115.0,39.1355,39.1355,39.0926,39.114,19115.0
2017-11-10 14:15:00,54.7,54.73,54.67,54.71,10796.0,39.1212,39.1426,39.0997,39.1283,10796.0
2017-11-10 14:20:00,54.7,54.77,54.67,54.68,41346.0,39.1212,39.1712,39.0997,39.1069,41346.0
2017-11-10 14:25:00,54.68,54.7,54.68,54.69,5778.0,39.1069,39.1212,39.1069,39.114,5778.0
2017-11-10 14:30:00,54.69,54.69,54.66,54.67,5867.0,39.114,39.114,39.0926,39.0997,5867.0
2017-11-10 14:35:00,54.68,54.74,54.67,54.72,10138.0,39.1069,39.1498,39.0997,39.1355,10138.0
2017-11-10 14:40:00,54.72,54.74,54.67,54.7,26627.0,39.1355,39.1498,39.0997,39.1212,26627.0
2017-11-10 14:45:00,54.69,54.69,54.66,54.69,6998.0,39.114,39.114,39.0926,39.114,6998.0
2017-11-10 14:50:00,54.69,54.72,54.66,54.72,10098.0,39.114,39.1355,39.0926,39.1355,10098.0
2017-11-10 14:55:00,54.72,54.72,54.67,54.68,20763.0,39.1355,39.1355,39.0997,39.1069,20763.0
2017-11-10 15:00:00,54.69,54.72,54.69,54.71,16839.0,39.114,39.1355,39.114,39.1283,16839.0
2017-11-10 15:05:00,54.71,54.72,54.66,54.68,16738.0,39.1283,39.1355,39.0926,39.1069,16738.0
2017-11-10 15:10:00,54.68,54.78,54.68,54.77,18353.0,39.1069,39.1784,39.1069,39.1712,18353.0
2017-11-10 15:15:00,54.77,54.85,54.76,54.84,21428.0,39.1712,39.2285,39.1641,39.2213,21428.0
2017-11-10 15:20:00,54.83,54.89,54.82,54.88,14235.0,39.2141,39.2571,39.207,39.2499,14235.0
2017-11-10 15:25:00,54.89,54.93,54.88,54.91,23897.0,39.2571,39.2857,39.2499,39.2714,23897.0
2017-11-10 15:30:00,54.91,54.92,54.85,54.87,23205.0,39.2714,39.2785,39.2285,39.2428,23205.0
2017-11-10 15:35:00,54.87,54.87,54.81,54.82,19339.0,39.2428,39.2428,39.1998,39.207,19339.0
2017-11-10 15:40:00,54.82,54.85,54.81,54.85,15457.0,39.207,39.2285,39.1998,39.2285,15457.0
2017-11-10 15:45:00,54.85,54.86,54.81,54.83,28085.0,39.2285,39.2356,39.1998,39.2141,28085.0
2017-11-10 15:50:00,54.84,54.88,54.84,54.88,33237.0,39.2213,39.2499,39.2213,39.2499,33237.0
2017-11-10 15:55:00,54.88,54.88,54.81,54.85,88878.0,39.2499,39.2499,39.1998,39.2285,88878.0
2017-11-13 09:30:00,54.57,54.65,54.49,54.54,21707.0,39.0282,39.0854,38.971,39.0067,21707.0
2017-11-13 09:35:00,54.53,54.64,54.5,54.59,7234.0,38.9996,39.0783,38.9781,39.0425,7234.0
2017-11-13 09:40:00,54.59,54.63,54.48,54.6,12796.0,39.0425,39.0711,38.9638,39.0497,12796.0
2017-11-13 09:45:00,54.59,54.67,54.51,54.51,15329.0,39.0425,39.0997,38.9853,38.9853,15329.0
2017-11-13 09:50:00,54.54,54.6,54.52,54.54,14108.0,39.0067,39.0497,38.9924,39.0067,14108.0
2017-11-13 09:55:00,54.53,54.63,54.41,54.63,16573.0,38.9996,39.0711,38.9138,39.0711,16573.0
2017-11-13 10:00:00,54.62,54.69,54.55,54.56,61632.0,39.064,39.114,39.0139,39.021,61632.0
2017-11-13 10:05:00,54.56,54.66,54.53,54.65,18658.0,39.021,39.0926,38.9996,39.0854,18658.0
2017-11-13 10:10:00,54.64,54.66,54.58,54.64,18559.0,39.0783,39.0926,39.0353,39.0783,18559.0
2017-11-13 10:15:00,54.65,54.68,54.59,54.62,15111.0,39.0854,39.1069,39.0425,39.064,15111.0
2017-11-13 10:20:00,54.63,54.63,54.54,54.57,12114.0,39.0711,39.0711,39.0067,39.0282,12114.0
2017-11-13 10:25:00,54.57,54.61,54.53,54.56,21216.0,39.0282,39.0568,38.9996,39.021,21216.0
2017-11-13 10:30:00,54.57,54.63,54.57,54.62,15095.0,39.0282,39.0711,39.0282,39.064,15095.0
2017-11-13 10:35:00,54.62,54.64,54.59,54.6,14322.0,39.064,39.0783,39.0425,39.0497,14322.0
2017-11-13 10:40:00,54.6,54.63,54.52,54.53,21005.0,39.0497,39.0711,38.9924,38.9996,21005.0
2017-11-13 10:45:00,54.54,54.6,54.52,54.56,10359.0,39.0067,39.0497,38.9924,39.021,10359.0
2017-11-13 10:50:00,54.57,54.58,54.51,54.52,11141.0,39.0282,39.0353,38.9853,38.9924,11141.0
2017-11-13 10:55:00,54.52,54.53,54.42,54.47,29225.0,38.9924,38.9996,38.9209,38.9567,29225.0
2017-11-13 11:00:00,54.48,54.55,54.47,54.55,13645.0,38.9638,39.0139,38.9567,39.0139,13645.0
2017-11-13 11:05:00,54.56,54.6,54.52,54.53,20030.0,39.021,39.0497,38.9924,38.9996,20030.0
2017-11-13 11:10:00,54.53,54.55,54.49,54.53,18808.0,38.9996,39.0139,38.971,38.9996,18808.0
2017-11-13 11:15:00,54.52,54.57,54.52,54.57,12552.0,38.9924,39.0282,38.9924,39.0282,12552.0
2017-11-13 11:20:00,54.58,54.58,54.49,54.5,41999.0,39.0353,39.0353,38.971,38.9781,41999.0
2017-11-13 11:25:00,54.51,54.57,54.51,54.54,69517.0,38.9853,39.0282,38.9853,39.0067,69517.0
2017-11-13 11:30:00,54.53,54.53,54.46,54.46,15456.0,38.9996,38.9996,38.9495,38.9495,15456.0
2017-11-13 11:35:00,54.46,54.46,54.39,54.43,41858.0,38.9495,38.9495,38.8995,38.9281,41858.0
2017-11-13 11:40:00,54.43,54.44,54.39,54.43,14061.0,38.9281,38.9352,38.8995,38.9281,14061.0
2017-11-13 11:45:00,54.43,54.44,54.36,54.42,11666.0,38.9281,38.9352,38.878,38.9209,11666.0
2017-11-13 11:50:00,54.41,54.49,54.4,54.46,9775.0,38.9138,38.971,38.9066,38.9495,9775.0
2017-11-13 11:55:00,54.45,54.45,54.34,54.37,17019.0,38.9424,38.9424,38.8637,38.8852,17019.0
2017-11-13 12:00:00,54.38,54.41,54.34,54.35,18094.0,38.8923,38.9138,38.8637,38.8709,18094.0
2017-11-13 12:05:00,54.35,54.4,54.34,54.39,17620.0,38.8709,38.9066,38.8637,38.8995,17620.0
2017-11-13 12:10:00,54.41,54.41,54.33,54.33,12203.0,38.9138,38.9138,38.8565,38.8565,12203.0
2017-11-13 12:15:00,54.35,54.35,54.31,54.34,17040.0,38.8709,38.8709,38.8422,38.8637,17040.0
2017-11-13 12:20:00,54.33,54.36,54.32,54.33,11564.0,38.8565,38.878,38.8494,38.8565,11564.0
2017-11-13 12:25:00,54.34,54.34,54.24,54.24,22030.0,38.8637,38.8637,38.7922,38.7922,22030.0
2017-11-13 12:30:00,54.25,54.3,54.25,54.28,10325.0,38.7993,38.8351,38.7993,38.8208,10325.0
2017-11-13 12:35:00,54.28,54.31,54.27,54.29,7860.0,38.8208,38.8422,38.8136,38.8279,7860.0
2017-11-13 12:40:00,54.29,54.31,54.23,54.24,19152.0,38.8279,38.8422,38.785,38.7922,19152.0
2017-11-13 12:45:00,54.24,54.27,54.23,54.25,9059.0,38.7922,38.8136,38.785,38.7993,9059.0
2017-11-13 12:50:00,54.25,54.28,54.24,54.26,12006.0,38.7993,38.8208,38.7922,38.8065,12006.0
2017-11-13 12:55:00,54.26,54.26,54.22,54.24,13563.0,38.8065,38.8065,38.7779,38.7922,13563.0
2017-11-13 13:00:00,54.24,54.27,54.22,54.23,10923.0,38.7922,38.8136,38.7779,38.785,10923.0
2017-11-13 13:05:00,54.23,54.23,54.12,54.14,37772.0,38.785,38.785,38.7064,38.7207,37772.0
2017-11-13 13:10:00,54.15,54.18,54.13,54.15,7990.0,38.7278,38.7493,38.7135,38.7278,7990.0
2017-11-13 13:15:00,54.16,54.25,54.16,54.21,39939.0,38.735,38.7993,38.735,38.7707,39939.0
2017-11-13 13:20:00,54.22,54.25,54.22,54.24,15611.0,38.7779,38.7993,38.7779,38.7922,15611.0
2017-11-13 13:25:00,54.25,54.27,54.19,54.24,25180.0,38.7993,38.8136,38.7564,38.7922,25180.0
2017-11-13 13:30:00,54.24,54.26,54.23,54.24,15153.0,38.7922,38.8065,38.785,38.7922,15153.0
2017-11-13 13:35:00,54.24,54.27,54.22,54.26,18386.0,38.7922,38.8136,38.7779,38.8065,18386.0
2017-11-13 13:40:00,54.26,54.27,54.23,54.27,17223.0,38.8065,38.8136,38.785,38.8136,17223.0
2017-11-13 13:45:00,54.26,54.31,54.24,54.29,16675.0,38.8065,38.8422,38.7922,38.8279,16675.0
2017-11-13 13:50:00,54.29,54.32,54.26,54.32,8893.0,38.8279,38.8494,38.8065,38.8494,8893.0
2017-11-13 13:55:00,54.32,54.33,54.28,54.32,13306.0,38.8494,38.8565,38.8208,38.8494,13306.0
2017-11-13 14:00:00,54.32,54.34,54.29,54.33,12120.0,38.8494,38.8637,38.8279,38.8565,12120.0
2017-11-13 14:05:00,54.33,54.35,54.32,54.34,32726.0,38.8565,38.8709,38.8494,38.8637,32726.0
2017-11-13 14:10:00,54.34,54.38,54.32,54.32,24237.0,38.8637,38.8923,38.8494,38.8494,24237.0
2017-11-13 14:15:00,54.33,54.36,54.31,54.33,121856.0,38.8565,38.878,38.8422,38.8565,121856.0
2017-11-13 14:20:00,54.33,54.36,54.31,54.32,103396.0,38.8565,38.878,38.8422,38.8494,103396.0
2017-11-13 14:25:00,54.33,54.36,54.32,54.32,32950.0,38.8565,38.878,38.8494,38.8494,32950.0
2017-11-13 14:30:00,54.33,54.4,54.32,54.37,44329.0,38.8565,38.9066,38.8494,38.8852,44329.0
2017-11-13 14:35:00,54.36,54.4,54.33,54.34,82159.0,38.878,38.9066,38.8565,38.8637,82159.0
2017-11-13 14:40:00,54.35,54.39,54.34,54.35,25994.0,38.8709,38.8995,38.8637,38.8709,25994.0
2017-11-13 14:45:00,54.35,54.38,54.34,54.38,14106.0,38.8709,38.8923,38.8637,38.8923,14106.0
2017-11-13 14:50:00,54.38,54.39,54.32,54.35,37637.0,38.8923,38.8995,38.8494,38.8709,37637.0
2017-11-13 14:55:00,54.35,54.37,54.34,54.36,20053.0,38.8709,38.8852,38.8637,38.878,20053.0
2017-11-13 15:00:00,54.37,54.37,54.32,54.34,47901.0,38.8852,38.8852,38.8494,38.8637,47901.0
2017-11-13 15:05:00,54.34,54.4,54.34,54.39,30629.0,38.8637,38.9066,38.8637,38.8995,30629.0
2017-11-13 15:10:00,54.39,54.41,54.36,54.37,27022.0,38.8995,38.9138,38.878,38.8852,27022.0
2017-11-13 15:15:00,54.36,54.37,54.3,54.35,17753.0,38.878,38.8852,38.8351,38.8709,17753.0
2017-11-13 15:20:00,54.34,54.36,54.32,54.33,21656.0,38.8637,38.878,38.8494,38.8565,21656.0
2017-11-13 15:25:00,54.33,54.34,54.31,54.32,13257.0,38.8565,38.8637,38.8422,38.8494,13257.0
2017-11-13 15:30:00,54.32,54.38,54.31,54.38,28092.0,38.8494,38.8923,38.8422,38.8923,28092.0
2017-11-13 15:35:00,54.37,54.42,54.35,54.35,34092.0,38.8852,38.9209,38.8709,38.8709,34092.0
2017-11-13 15:40:00,54.36,54.37,54.31,54.33,25405.0,38.878,38.8852,38.8422,38.8565,25405.0
2017-11-13 15:45:00,54.33,54.35,54.31,54.34,41208.0,38.8565,38.8709,38.8422,38.8637,41208.0
2017-11-13 15:50:00,54.34,54.4,54.31,54.4,46096.0,38.8637,38.9066,38.8422,38.9066,46096.0
2017-11-13 15:55:00,54.39,54.41,54.37,54.38,152935.0,38.8995,38.9138,38.8852,38.8923,152935.0
2017-11-14 09:30:00,53.8,53.98,53.74,53.93,41997.0,38.8139,38.9438,38.7706,38.9077,41997.0
2017-11-14 09:35:00,53.93,54.07,53.93,54.03,17058.0,38.9077,39.0087,38.9077,38.9798,17058.0
2017-11-14 09:40:00,54.09,54.09,53.93,53.93,8523.0,39.0231,39.0231,38.9077,38.9077,8523.0
2017-11-14 09:45:00,53.92,54.06,53.91,54.03,18922.0,38.9005,39.0015,38.8933,38.9798,18922.0
2017-11-14 09:50:00,54.04,54.08,54.01,54.07,17724.0,38.987,39.0159,38.9654,39.0087,17724.0
2017-11-14 09:55:00,54.04,54.04,53.88,53.88,10093.0,38.987,38.987,38.8716,38.8716,10093.0
2017-11-14 10:00:00,53.91,53.95,53.82,53.91,16728.0,38.8933,38.9221,38.8283,38.8933,16728.0
2017-11-14 10:05:00,53.92,53.98,53.9,53.94,9130.0,38.9005,38.9438,38.886,38.9149,9130.0
2017-11-14 10:10:00,53.93,53.97,53.91,53.95,13562.0,38.9077,38.9365,38.8933,38.9221,13562.0
2017-11-14 10:15:00,53.95,54.02,53.94,53.99,14900.0,38.9221,38.9726,38.9149,38.951,14900.0
2017-11-14 10:20:00,53.98,54.03,53.96,54.01,15067.0,38.9438,38.9798,38.9293,38.9654,15067.0
2017-11-14 10:25:00,54.02,54.05,53.99,54.0,13004.0,38.9726,38.9943,38.951,38.9582,13004.0
2017-11-14 10:30:00,54.02,54.12,53.99,54.09,19101.0,38.9726,39.0448,38.951,39.0231,19101.0
2017-11-14 10:35:00,54.08,54.23,54.07,54.21,13419.0,39.0159,39.1241,39.0087,39.1097,13419.0
2017-11-14 10:40:00,54.21,54.26,54.19,54.26,9556.0,39.1097,39.1458,39.0953,39.1458,9556.0
2017-11-14 10:45:00,54.25,54.3,54.16,54.28,19164.0,39.1386,39.1746,39.0736,39.1602,19164.0
2017-11-14 10:50:00,54.28,54.35,54.26,54.27,20375.0,39.1602,39.2107,39.1458,39.153,20375.0
2017-11-14 10:55:00,54.28,54.34,54.28,54.34,20054.0,39.1602,39.2035,39.1602,39.2035,20054.0
2017-11-14 11:00:00,54.35,54.35,54.23,54.25,16684.0,39.2107,39.2107,39.1241,39.1386,16684.0
2017-11-14 11:05:00,54.24,54.3,54.24,54.26,19495.0,39.1313,39.1746,39.1313,39.1458,19495.0
2017-11-14 11:10:00,54.27,54.31,54.27,54.29,12885.0,39.153,39.1818,39.153,39.1674,12885.0
2017-11-14 11:15:00,54.3,54.33,54.29,54.32,16333.0,39.1746,39.1963,39.1674,39.1891,16333.0
2017-11-14 11:20:00,54.32,54.34,54.24,54.24,20548.0,39.1891,39.2035,39.1313,39.1313,20548.0
2017-11-14 11:25:00,54.24,54.26,54.18,54.19,20968.0,39.1313,39.1458,39.0881,39.0953,20968.0
2017-11-14 11:30:00,54.17,54.22,54.17,54.21,11011.0,39.0808,39.1169,39.0808,39.1097,11011.0
2017-11-14 11:35:00,54.21,54.24,54.2,54.24,15623.0,39.1097,39.1313,39.1025,39.1313,15623.0
2017-11-14 11:40:00,54.25,54.28,54.23,54.28,11139.0,39.1386,39.1602,39.1241,39.1602,11139.0
2017-11-14 11:45:00,54.28,54.28,54.18,54.21,15346.0,39.1602,39.1602,39.0881,39.1097,15346.0
2017-11-14 11:50:00,54.22,54.29,54.21,54.28,7711.0,39.1169,39.1674,39.1097,39.1602,7711.0
2017-11-14 11:55:00,54.28,54.3,54.26,54.3,13291.0,39.1602,39.1746,39.1458,39.1746,13291.0
2017-11-14 12:00:00,54.28,54.33,54.28,54.32,9207.0,39.1602,39.1963,39.1602,39.1891,9207.0
2017-11-14 12:05:00,54.32,54.33,54.26,54.26,10184.0,39.1891,39.1963,39.1458,39.1458,10184.0
2017-11-14 12:10:00,54.27,54.33,54.26,54.33,31933.0,39.153,39.1963,39.1458,39.1963,31933.0
2017-11-14 12:15:00,54.33,54.37,54.32,54.37,19555.0,39.1963,39.2251,39.1891,39.2251,19555.0
2017-11-14 12:20:00,54.36,54.41,54.34,54.39,18624.0,39.2179,39.254,39.2035,39.2396,18624.0
2017-11-14 12:25:00,54.38,54.38,54.3,54.31,19389.0,39.2323,39.2323,39.1746,39.1818,19389.0
2017-11-14 12:30:00,54.31,54.33,54.29,54.31,10397.0,39.1818,39.1963,39.1674,39.1818,10397.0
2017-11-14 12:35:00,54.32,54.32,54.27,54.28,20295.0,39.1891,39.1891,39.153,39.1602,20295.0
2017-11-14 12:40:00,54.28,54.29,54.24,54.27,14573.0,39.1602,39.1674,39.1313,39.153,14573.0
2017-11-14 12:45:00,54.26,54.26,54.21,54.22,12843.0,39.1458,39.1458,39.1097,39.1169,12843.0
2017-11-14 12:50:00,54.22,54.24,54.11,54.15,21861.0,39.1169,39.1313,39.0375,39.0664,21861.0
2017-11-14 12:55:00,54.16,54.16,54.11,54.13,4955.0,39.0736,39.0736,39.0375,39.052,4955.0
2017-11-14 13:00:00,54.14,54.14,54.1,54.11,10123.0,39.0592,39.0592,39.0303,39.0375,10123.0
2017-11-14 13:05:00,54.11,54.14,54.11,54.12,10631.0,39.0375,39.0592,39.0375,39.0448,10631.0
2017-11-14 13:10:00,54.13,54.16,54.11,54.16,13434.0,39.052,39.0736,39.0375,39.0736,13434.0
2017-11-14 13:15:00,54.16,54.18,54.15,54.16,9616.0,39.0736,39.0881,39.0664,39.0736,9616.0
2017-11-14 13:20:00,54.16,54.16,54.14,54.15,4863.0,39.0736,39.0736,39.0592,39.0664,4863.0
2017-11-14 13:25:00,54.15,54.17,54.14,54.16,5906.0,39.0664,39.0808,39.0592,39.0736,5906.0
2017-11-14 13:30:00,54.16,54.18,54.13,54.14,8190.0,39.0736,39.0881,39.052,39.0592,8190.0
2017-11-14 13:35:00,54.14,54.18,54.13,54.17,4312.0,39.0592,39.0881,39.052,39.0808,4312.0
2017-11-14 13:40:00,54.17,54.18,54.16,54.18,6687.0,39.0808,39.0881,39.0736,39.0881,6687.0
2017-11-14 13:45:00,54.18,54.18,54.16,54.16,12773.0,39.0881,39.0881,39.0736,39.0736,12773.0
2017-11-14 13:50:00,54.16,54.17,54.12,54.14,11198.0,39.0736,39.0808,39.0448,39.0592,11198.0
2017-11-14 13:55:00,54.13,54.17,54.11,54.17,5073.0,39.052,39.0808,39.0375,39.0808,5073.0
2017-11-14 14:00:00,54.17,54.19,54.12,54.13,20068.0,39.0808,39.0953,39.0448,39.052,20068.0
2017-11-14 14:05:00,54.14,54.17,54.13,54.17,6680.0,39.0592,39.0808,39.052,39.0808,6680.0
2017-11-14 14:10:00,54.17,54.19,54.16,54.17,25450.0,39.0808,39.0953,39.0736,39.0808,25450.0
2017-11-14 14:15:00,54.17,54.19,54.14,54.16,37781.0,39.0808,39.0953,39.0592,39.0736,37781.0
2017-11-14 14:20:00,54.17,54.26,54.17,54.26,16727.0,39.0808,39.1458,39.0808,39.1458,16727.0
2017-11-14 14:25:00,54.27,54.32,54.25,54.32,18096.0,39.153,39.1891,39.1386,39.1891,18096.0
2017-11-14 14:30:00,54.32,54.36,54.3,54.3,19254.0,39.1891,39.2179,39.1746,39.1746,19254.0
2017-11-14 14:35:00,54.3,54.36,54.25,54.26,77483.0,39.1746,39.2179,39.1386,39.1458,77483.0
2017-11-14 14:40:00,54.27,54.36,54.27,54.35,12364.0,39.153,39.2179,39.153,39.2107,12364.0
2017-11-14 14:45:00,54.35,54.36,54.31,54.31,19806.0,39.2107,39.2179,39.1818,39.1818,19806.0
2017-11-14 14:50:00,54.32,54.4,54.32,54.4,11792.0,39.1891,39.2468,39.1891,39.2468,11792.0
2017-11-14 14:55:00,54.4,54.43,54.35,54.38,12287.0,39.2468,39.2684,39.2107,39.2323,12287.0
2017-11-14 15:00:00,54.38,54.41,54.38,54.41,12741.0,39.2323,39.254,39.2323,39.254,12741.0
2017-11-14 15:05:00,54.41,54.43,54.37,54.38,14042.0,39.254,39.2684,39.2251,39.2323,14042.0
2017-11-14 15:10:00,54.37,54.38,54.33,54.34,16844.0,39.2251,39.2323,39.1963,39.2035,16844.0
2017-11-14 15:15:00,54.34,54.36,54.33,54.36,11842.0,39.2035,39.2179,39.1963,39.2179,11842.0
2017-11-14 15:20:00,54.36,54.36,54.31,54.33,22934.0,39.2179,39.2179,39.1818,39.1963,22934.0
2017-11-14 15:25:00,54.32,54.32,54.25,54.26,19205.0,39.1891,39.1891,39.1386,39.1458,19205.0
2017-11-14 15:30:00,54.25,54.26,54.18,54.22,28598.0,39.1386,39.1458,39.0881,39.1169,28598.0
2017-11-14 15:35:00,54.22,54.22,54.14,54.14,24370.0,39.1169,39.1169,39.0592,39.0592,24370.0
2017-11-14 15:40:00,54.14,54.21,54.12,54.2,34110.0,39.0592,39.1097,39.0448,39.1025,34110.0
2017-11-14 15:45:00,54.2,54.3,54.2,54.3,43525.0,39.1025,39.1746,39.1025,39.1746,43525.0
2017-11-14 15:50:00,54.3,54.32,54.26,54.32,50046.0,39.1746,39.1891,39.1458,39.1891,50046.0
2017-11-14 15:55:00,54.32,54.34,54.28,54.32,117440.0,39.1891,39.2035,39.1602,39.1891,117440.0
2017-11-15 09:30:00,53.97,54.07,53.87,54.04,22524.0,38.9365,39.0087,38.8644,38.987,22524.0
2017-11-15 09:35:00,54.06,54.08,53.81,53.81,8386.0,39.0015,39.0159,38.8211,38.8211,8386.0
2017-11-15 09:40:00,53.82,53.87,53.79,53.85,5559.0,38.8283,38.8644,38.8067,38.85,5559.0
2017-11-15 09:45:00,53.84,53.95,53.83,53.91,7070.0,38.8428,38.9221,38.8355,38.8933,7070.0
2017-11-15 09:50:00,53.89,53.9,53.76,53.82,18282.0,38.8788,38.886,38.785,38.8283,18282.0
2017-11-15 09:55:00,53.83,53.94,53.81,53.94,14226.0,38.8355,38.9149,38.8211,38.9149,14226.0
2017-11-15 10:00:00,53.94,53.96,53.8,53.83,23832.0,38.9149,38.9293,38.8139,38.8355,23832.0
2017-11-15 10:05:00,53.86,53.89,53.86,53.87,13925.0,38.8572,38.8788,38.8572,38.8644,13925.0
2017-11-15 10:10:00,53.87,53.94,53.85,53.91,21253.0,38.8644,38.9149,38.85,38.8933,21253.0
2017-11-15 10:15:00,53.91,53.97,53.91,53.95,19999.0,38.8933,38.9365,38.8933,38.9221,19999.0
2017-11-15 10:20:00,53.95,54.03,53.95,54.02,11947.0,38.9221,38.9798,38.9221,38.9726,11947.0
2017-11-15 10:25:00,54.02,54.06,54.02,54.04,8060.0,38.9726,39.0015,38.9726,38.987,8060.0
2017-11-15 10:30:00,54.03,54.04,53.96,54.04,10868.0,38.9798,38.987,38.9293,38.987,10868.0
2017-11-15 10:35:00,54.05,54.15,54.04,54.15,12615.0,38.9943,39.0664,38.987,39.0664,12615.0
2017-11-15 10:40:00,54.15,54.31,54.15,54.28,31411.0,39.0664,39.1818,39.0664,39.1602,31411.0
2017-11-15 10:45:00,54.3,54.33,54.27,54.32,25234.0,39.1746,39.1963,39.153,39.1891,25234.0
2017-11-15 10:50:00,54.33,54.43,54.31,54.41,26116.0,39.1963,39.2684,39.1818,39.254,26116.0
2017-11-15 10:55:00,54.41,54.46,54.39,54.41,14153.0,39.254,39.2901,39.2396,39.254,14153.0
2017-11-15 11:00:00,54.42,54.44,54.3,54.32,22583.0,39.2612,39.2756,39.1746,39.1891,22583.0
2017-11-15 11:05:00,54.32,54.35,54.3,54.32,34771.0,39.1891,39.2107,39.1746,39.1891,34771.0
2017-11-15 11:10:00,54.32,54.33,54.25,54.25,14870.0,39.1891,39.1963,39.1386,39.1386,14870.0
2017-11-15 11:15:00,54.26,54.27,54.19,54.2,11973.0,39.1458,39.153,39.0953,39.1025,11973.0
2017-11-15 11:20:00,54.18,54.27,54.18,54.27,83805.0,39.0881,39.153,39.0881,39.153,83805.0
2017-11-15 11:25:00,54.28,54.35,54.14,54.18,34663.0,39.1602,39.2107,39.0592,39.0881,34663.0
2017-11-15 11:30:00,54.18,54.23,54.16,54.21,5955.0,39.0881,39.1241,39.0736,39.1097,5955.0
2017-11-15 11:35:00,54.22,54.31,54.21,54.26,7623.0,39.1169,39.1818,39.1097,39.1458,7623.0
2017-11-15 11:40:00,54.29,54.4,54.28,54.39,20845.0,39.1674,39.2468,39.1602,39.2396,20845.0
2017-11-15 11:45:00,54.4,54.4,54.36,54.37,14621.0,39.2468,39.2468,39.2179,39.2251,14621.0
2017-11-15 11:50:00,54.38,54.39,54.35,54.35,10041.0,39.2323,39.2396,39.2107,39.2107,10041.0
2017-11-15 11:55:00,54.35,54.38,54.35,54.36,10481.0,39.2107,39.2323,39.2107,39.2179,10481.0
2017-11-15 12:00:00,54.35,54.35,54.25,54.26,11910.0,39.2107,39.2107,39.1386,39.1458,11910.0
2017-11-15 12:05:00,54.26,54.31,54.25,54.26,12615.0,39.1458,39.1818,39.1386,39.1458,12615.0
2017-11-15 12:10:00,54.26,54.27,54.15,54.17,14434.0,39.1458,39.153,39.0664,39.0808,14434.0
2017-11-15 12:15:00,54.18,54.18,54.15,54.17,7130.0,39.0881,39.0881,39.0664,39.0808,7130.0
2017-11-15 12:20:00,54.17,54.17,54.13,54.15,12145.0,39.0808,39.0808,39.052,39.0664,12145.0
2017-11-15 12:25:00,54.15,54.23,54.15,54.22,7799.0,39.0664,39.1241,39.0664,39.1169,7799.0
2017-11-15 12:30:00,54.23,54.31,54.23,54.3,7066.0,39.1241,39.1818,39.1241,39.1746,7066.0
2017-11-15 12:35:00,54.31,54.33,54.3,54.32,7954.0,39.1818,39.1963,39.1746,39.1891,7954.0
2017-11-15 12:40:00,54.31,54.32,54.24,54.26,18216.0,39.1818,39.1891,39.1313,39.1458,18216.0
2017-11-15 12:45:00,54.26,54.26,54.2,54.21,10871.0,39.1458,39.1458,39.1025,39.1097,10871.0
2017-11-15 12:50:00,54.22,54.25,54.21,54.21,5933.0,39.1169,39.1386,39.1097,39.1097,5933.0
2017-11-15 12:55:00,54.2,54.21,54.18,54.19,8268.0,39.1025,39.1097,39.0881,39.0953,8268.0
2017-11-15 13:00:00,54.18,54.18,54.05,54.05,27687.0,39.0881,39.0881,38.9943,38.9943,27687.0
2017-11-15 13:05:00,54.05,54.12,54.02,54.11,14044.0,38.9943,39.0448,38.9726,39.0375,14044.0
2017-11-15 13:10:00,54.11,54.16,54.06,54.07,14121.0,39.0375,39.0736,39.0015,39.0087,14121.0
2017-11-15 13:15:00,54.07,54.1,54.05,54.1,9978.0,39.0087,39.0303,38.9943,39.0303,9978.0
2017-11-15 13:20:00,54.1,54.11,54.03,54.03,13310.0,39.0303,39.0375,38.9798,38.9798,13310.0
2017-11-15 13:25:00,54.03,54.05,53.97,54.0,26136.0,38.9798,38.9943,38.9365,38.9582,26136.0
2017-11-15 13:30:00,54.0,54.03,53.99,54.0,7784.0,38.9582,38.9798,38.951,38.9582,7784.0
2017-11-15 13:35:00,53.98,54.0,53.96,53.97,18507.0,38.9438,38.9582,38.9293,38.9365,18507.0
2017-11-15 13:40:00,53.97,53.98,53.95,53.98,11582.0,38.9365,38.9438,38.9221,38.9438,11582.0
2017-11-15 13:45:00,53.97,54.01,53.96,54.0,14371.0,38.9365,38.9654,38.9293,38.9582,14371.0
2017-11-15 13:50:00,54.0,54.01,53.82,53.87,30961.0,38.9582,38.9654,38.8283,38.8644,30961.0
2017-11-15 13:55:00,53.87,53.88,53.8,53.87,20005.0,38.8644,38.8716,38.8139,38.8644,20005.0
2017-11-15 14:00:00,53.86,53.87,53.76,53.84,23742.0,38.8572,38.8644,38.785,38.8428,23742.0
2017-11-15 14:05:00,53.84,53.85,53.82,53.83,8204.0,38.8428,38.85,38.8283,38.8355,8204.0
2017-11-15 14:10:00,53.84,53.85,53.81,53.82,16885.0,38.8428,38.85,38.8211,38.8283,16885.0
2017-11-15 14:15:00,53.82,53.84,53.8,53.82,12813.0,38.8283,38.8428,38.8139,38.8283,12813.0
2017-11-15 14:20:00,53.83,53.85,53.81,53.83,12722.0,38.8355,38.85,38.8211,38.8355,12722.0
2017-11-15 14:25:00,53.83,53.89,53.82,53.87,17709.0,38.8355,38.8788,38.8283,38.8644,17709.0
2017-11-15 14:30:00,53.87,53.87,53.84,53.87,13127.0,38.8644,38.8644,38.8428,38.8644,13127.0
2017-11-15 14:35:00,53.87,53.87,53.83,53.85,11767.0,38.8644,38.8644,38.8355,38.85,11767.0
2017-11-15 14:40:00,53.85,53.91,53.85,53.91,12458.0,38.85,38.8933,38.85,38.8933,12458.0
2017-11-15 14:45:00,53.92,53.94,53.91,53.94,10956.0,38.9005,38.9149,38.8933,38.9149,10956.0
2017-11-15 14:50:00,53.94,53.95,53.87,53.87,12868.0,38.9149,38.9221,38.8644,38.8644,12868.0
2017-11-15 14:55:00,53.87,53.87,53.79,53.8,12934.0,38.8644,38.8644,38.8067,38.8139,12934.0
2017-11-15 15:00:00,53.8,53.84,53.79,53.83,20241.0,38.8139,38.8428,38.8067,38.8355,20241.0
2017-11-15 15:05:00,53.83,53.88,53.82,53.88,9745.0,38.8355,38.8716,38.8283,38.8716,9745.0
2017-11-15 15:10:00,53.88,53.9,53.84,53.9,20308.0,38.8716,38.886,38.8428,38.886,20308.0
2017-11-15 15:15:00,53.9,53.95,53.9,53.93,14267.0,38.886,38.9221,38.886,38.9077,14267.0
2017-11-15 15:20:00,53.92,53.93,53.86,53.9,32023.0,38.9005,38.9077,38.8572,38.886,32023.0
2017-11-15 15:25:00,53.91,53.94,53.88,53.9,23053.0,38.8933,38.9149,38.8716,38.886,23053.0
2017-11-15 15:30:00,53.9,53.91,53.86,53.88,25796.0,38.886,38.8933,38.8572,38.8716,25796.0
2017-11-15 15:35:00,53.88,53.89,53.85,53.88,33793.0,38.8716,38.8788,38.85,38.8716,33793.0
2017-11-15 15:40:00,53.87,53.87,53.8,53.8,29300.0,38.8644,38.8644,38.8139,38.8139,29300.0
2017-11-15 15:45:00,53.81,53.87,53.81,53.86,59075.0,38.8211,38.8644,38.8211,38.8572,59075.0
2017-11-15 15:50:00,53.86,53.87,53.82,53.83,72475.0,38.8572,38.8644,38.8283,38.8355,72475.0
2017-11-15 15:55:00,53.82,53.89,53.81,53.89,108002.0,38.8283,38.8788,38.8211,38.8788,108002.0
2017-11-16 09:30:00,54.08,54.09,53.89,53.99,36026.0,39.0159,39.0231,38.8788,38.951,36026.0
2017-11-16 09:35:00,54.02,54.11,53.82,53.83,8147.0,38.9726,39.0375,38.8283,38.8355,8147.0
2017-11-16 09:40:00,53.83,54.07,53.83,54.07,28307.0,38.8355,39.0087,38.8355,39.0087,28307.0
2017-11-16 09:45:00,54.06,54.1,53.98,54.05,14914.0,39.0015,39.0303,38.9438,38.9943,14914.0
2017-11-16 09:50:00,54.05,54.06,53.92,53.97,12807.0,38.9943,39.0015,38.9005,38.9365,12807.0
2017-11-16 09:55:00,53.96,53.96,53.83,53.87,13932.0,38.9293,38.9293,38.8355,38.8644,13932.0
2017-11-16 10:00:00,53.84,53.99,53.84,53.96,14353.0,38.8428,38.951,38.8428,38.9293,14353.0
2017-11-16 10:05:00,53.97,54.1,53.97,54.1,18536.0,38.9365,39.0303,38.9365,39.0303,18536.0
2017-11-16 10:10:00,54.08,54.1,53.75,53.79,96880.0,39.0159,39.0303,38.7778,38.8067,96880.0
2017-11-16 10:15:00,53.78,53.93,53.73,53.91,27073.0,38.7995,38.9077,38.7634,38.8933,27073.0
2017-11-16 10:20:00,53.92,54.04,53.88,53.92,14821.0,38.9005,38.987,38.8716,38.9005,14821.0
2017-11-16 10:25:00,53.93,54.12,53.92,54.09,24619.0,38.9077,39.0448,38.9005,39.0231,24619.0
2017-11-16 10:30:00,54.07,54.11,53.98,54.03,14321.0,39.0087,39.0375,38.9438,38.9798,14321.0
2017-11-16 10:35:00,54.07,54.14,54.02,54.13,13058.0,39.0087,39.0592,38.9726,39.052,13058.0
2017-11-16 10:40:00,54.11,54.18,54.09,54.1,15017.0,39.0375,39.0881,39.0231,39.0303,15017.0
2017-11-16 10:45:00,54.1,54.14,54.04,54.08,24293.0,39.0303,39.0592,38.987,39.0159,24293.0
2017-11-16 10:50:00,54.09,54.16,54.06,54.08,8903.0,39.0231,39.0736,39.0015,39.0159,8903.0
2017-11-16 10:55:00,54.07,54.14,54.06,54.08,11657.0,39.0087,39.0592,39.0015,39.0159,11657.0
2017-11-16 11:00:00,54.09,54.13,54.08,54.1,7014.0,39.0231,39.052,39.0159,39.0303,7014.0
2017-11-16 11:05:00,54.11,54.11,54.07,54.09,7231.0,39.0375,39.0375,39.0087,39.0231,7231.0
2017-11-16 11:10:00,54.08,54.1,53.98,54.01,20786.0,39.0159,39.0303,38.9438,38.9654,20786.0
2017-11-16 11:15:00,54.04,54.08,54.04,54.05,5112.0,38.987,39.0159,38.987,38.9943,5112.0
2017-11-16 11:20:00,54.05,54.05,53.97,53.99,9638.0,38.9943,38.9943,38.9365,38.951,9638.0
2017-11-16 11:25:00,53.99,54.0,53.9,53.95,10745.0,38.951,38.9582,38.886,38.9221,10745.0
2017-11-16 11:30:00,53.93,54.02,53.89,54.02,23938.0,38.9077,38.9726,38.8788,38.9726,23938.0
2017-11-16 11:35:00,54.02,54.06,54.0,54.0,11758.0,38.9726,39.0015,38.9582,38.9582,11758.0
2017-11-16 11:40:00,54.0,54.0,53.95,53.97,16900.0,38.9582,38.9582,38.9221,38.9365,16900.0
2017-11-16 11:45:00,53.97,53.98,53.91,53.91,18048.0,38.9365,38.9438,38.8933,38.8933,18048.0
2017-11-16 11:50:00,53.9,53.99,53.9,53.99,19006.0,38.886,38.951,38.886,38.951,19006.0
2017-11-16 11:55:00,53.99,54.09,53.97,54.07,12407.0,38.951,39.0231,38.9365,39.0087,12407.0
2017-11-16 12:00:00,54.08,54.22,54.05,54.21,20107.0,39.0159,39.1169,38.9943,39.1097,20107.0
2017-11-16 12:05:00,54.19,54.27,54.15,54.25,15433.0,39.0953,39.153,39.0664,39.1386,15433.0
2017-11-16 12:10:00,54.27,54.3,54.24,54.28,16305.0,39.153,39.1746,39.1313,39.1602,16305.0
2017-11-16 12:15:00,54.29,54.35,54.28,54.34,28444.0,39.1674,39.2107,39.1602,39.2035,28444.0
2017-11-16 12:20:00,54.34,54.42,54.33,54.42,18888.0,39.2035,39.2612,39.1963,39.2612,18888.0
2017-11-16 12:25:00,54.42,54.47,54.42,54.44,19292.0,39.2612,39.2973,39.2612,39.2756,19292.0
2017-11-16 12:30:00,54.45,54.47,54.42,54.43,78162.0,39.2828,39.2973,39.2612,39.2684,78162.0
2017-11-16 12:35:00,54.44,54.45,54.35,54.39,28510.0,39.2756,39.2828,39.2107,39.2396,28510.0
2017-11-16 12:40:00,54.39,54.42,54.37,54.4,12019.0,39.2396,39.2612,39.2251,39.2468,12019.0
2017-11-16 12:45:00,54.39,54.42,54.39,54.42,3850.0,39.2396,39.2612,39.2396,39.2612,3850.0
2017-11-16 12:50:00,54.42,54.42,54.36,54.37,15239.0,39.2612,39.2612,39.2179,39.2251,15239.0
2017-11-16 12:55:00,54.35,54.38,54.29,54.29,9603.0,39.2107,39.2323,39.1674,39.1674,9603.0
2017-11-16 13:00:00,54.28,54.32,54.25,54.28,14328.0,39.1602,39.1891,39.1386,39.1602,14328.0
2017-11-16 13:05:00,54.28,54.29,54.23,54.23,5982.0,39.1602,39.1674,39.1241,39.1241,5982.0
2017-11-16 13:10:00,54.24,54.31,54.18,54.2,22347.0,39.1313,39.1818,39.0881,39.1025,22347.0
2017-11-16 13:15:00,54.2,54.24,54.2,54.23,5681.0,39.1025,39.1313,39.1025,39.1241,5681.0
2017-11-16 13:20:00,54.23,54.27,54.22,54.22,5125.0,39.1241,39.153,39.1169,39.1169,5125.0
2017-11-16 13:25:00,54.22,54.23,54.18,54.22,7200.0,39.1169,39.1241,39.0881,39.1169,7200.0
2017-11-16 13:30:00,54.23,54.25,54.22,54.23,4867.0,39.1241,39.1386,39.1169,39.1241,4867.0
2017-11-16 13:35:00,54.21,54.25,54.2,54.25,9056.0,39.1097,39.1386,39.1025,39.1386,9056.0
2017-11-16 13:40:00,54.24,54.25,54.21,54.22,5082.0,39.1313,39.1386,39.1097,39.1169,5082.0
2017-11-16 13:45:00,54.23,54.25,54.2,54.23,6849.0,39.1241,39.1386,39.1025,39.1241,6849.0
2017-11-16 13:50:00,54.24,54.24,54.16,54.19,11097.0,39.1313,39.1313,39.0736,39.0953,11097.0
2017-11-16 13:55:00,54.18,54.22,54.17,54.21,8806.0,39.0881,39.1169,39.0808,39.1097,8806.0
2017-11-16 14:00:00,54.22,54.25,54.21,54.22,10774.0,39.1169,39.1386,39.1097,39.1169,10774.0
2017-11-16 14:05:00,54.23,54.24,54.19,54.23,9989.0,39.1241,39.1313,39.0953,39.1241,9989.0
2017-11-16 14:10:00,54.23,54.36,54.23,54.34,16185.0,39.1241,39.2179,39.1241,39.2035,16185.0
2017-11-16 14:15:00,54.34,54.35,54.27,54.29,14683.0,39.2035,39.2107,39.153,39.1674,14683.0
2017-11-16 14:20:00,54.28,54.28,54.24,54.26,10125.0,39.1602,39.1602,39.1313,39.1458,10125.0
2017-11-16 14:25:00,54.26,54.26,54.2,54.23,9855.0,39.1458,39.1458,39.1025,39.1241,9855.0
2017-11-16 14:30:00,54.22,54.23,54.17,54.21,17630.0,39.1169,39.1241,39.0808,39.1097,17630.0
2017-11-16 14:35:00,54.2,54.23,54.15,54.16,62179.0,39.1025,39.1241,39.0664,39.0736,62179.0
2017-11-16 14:40:00,54.17,54.19,54.12,54.14,17341.0,39.0808,39.0953,39.0448,39.0592,17341.0
2017-11-16 14:45:00,54.14,54.19,54.14,54.19,11548.0,39.0592,39.0953,39.0592,39.0953,11548.0
2017-11-16 14:50:00,54.18,54.18,54.13,54.14,14964.0,39.0881,39.0881,39.052,39.0592,14964.0
2017-11-16 14:55:00,54.14,54.17,54.14,54.16,9070.0,39.0592,39.0808,39.0592,39.0736,9070.0
2017-11-16 15:00:00,54.16,54.17,54.03,54.05,32405.0,39.0736,39.0808,38.9798,38.9943,32405.0
2017-11-16 15:05:00,54.05,54.09,54.0,54.05,27455.0,38.9943,39.0231,38.9582,38.9943,27455.0
2017-11-16 15:10:00,54.05,54.07,54.01,54.07,14555.0,38.9943,39.0087,38.9654,39.0087,14555.0
2017-11-16 15:15:00,54.06,54.06,54.01,54.06,17045.0,39.0015,39.0015,38.9654,39.0015,17045.0
2017-11-16 15:20:00,54.06,54.2,54.06,54.2,65849.0,39.0015,39.1025,39.0015,39.1025,65849.0
2017-11-16 15:25:00,54.2,54.2,54.17,54.18,13589.0,39.1025,39.1025,39.0808,39.0881,13589.0
2017-11-16 15:30:00,54.18,54.18,54.12,54.13,16974.0,39.0881,39.0881,39.0448,39.052,16974.0
2017-11-16 15:35:00,54.12,54.15,54.1,54.13,30100.0,39.0448,39.0664,39.0303,39.052,30100.0
2017-11-16 15:40:00,54.13,54.19,54.12,54.14,23023.0,39.052,39.0953,39.0448,39.0592,23023.0
2017-11-16 15:45:00,54.14,54.14,54.1,54.1,41888.0,39.0592,39.0592,39.0303,39.0303,41888.0
2017-11-16 15:50:00,54.11,54.11,54.04,54.08,48718.0,39.0375,39.0375,38.987,39.0159,48718.0
2017-11-16 15:55:00,54.08,54.11,54.06,54.08,143475.0,39.0159,39.0375,39.0015,39.0159,143475.0
2017-11-17 09:30:00,53.93,54.02,53.7,53.83,77356.0,38.9077,38.9726,38.7418,38.8355,77356.0
2017-11-17 09:35:00,53.84,54.02,53.75,53.99,16761.0,38.8428,38.9726,38.7778,38.951,16761.0
2017-11-17 09:40:00,53.99,54.06,53.95,53.97,5942.0,38.951,39.0015,38.9221,38.9365,5942.0
2017-11-17 09:45:00,54.0,54.0,53.82,53.88,10514.0,38.9582,38.9582,38.8283,38.8716,10514.0
2017-11-17 09:50:00,53.89,53.97,53.86,53.95,4739.0,38.8788,38.9365,38.8572,38.9221,4739.0
2017-11-17 09:55:00,53.96,53.96,53.87,53.93,11580.0,38.9293,38.9293,38.8644,38.9077,11580.0
2017-11-17 10:00:00,53.94,53.99,53.87,53.99,5131.0,38.9149,38.951,38.8644,38.951,5131.0
2017-11-17 10:05:00,53.99,54.09,53.99,54.08,9057.0,38.951,39.0231,38.951,39.0159,9057.0
2017-11-17 10:10:00,54.08,54.08,53.99,53.99,12488.0,39.0159,39.0159,38.951,38.951,12488.0
2017-11-17 10:15:00,54.0,54.06,53.97,53.98,13732.0,38.9582,39.0015,38.9365,38.9438,13732.0
2017-11-17 10:20:00,54.01,54.06,53.99,54.05,6179.0,38.9654,39.0015,38.951,38.9943,6179.0
2017-11-17 10:25:00,54.05,54.05,53.97,54.03,11515.0,38.9943,38.9943,38.9365,38.9798,11515.0
2017-11-17 10:30:00,54.01,54.14,54.01,54.14,9960.0,38.9654,39.0592,38.9654,39.0592,9960.0
2017-11-17 10:35:00,54.14,54.19,54.11,54.12,9634.0,39.0592,39.0953,39.0375,39.0448,9634.0
2017-11-17 10:40:00,54.12,54.14,54.04,54.12,16274.0,39.0448,39.0592,38.987,39.0448,16274.0
2017-11-17 10:45:00,54.11,54.19,54.11,54.13,5621.0,39.0375,39.0953,39.0375,39.052,5621.0
2017-11-17 10:50:00,54.12,54.21,54.12,54.21,12122.0,39.0448,39.1097,39.0448,39.1097,12122.0
2017-11-17 10:55:00,54.22,54.31,54.21,54.29,11777.0,39.1169,39.1818,39.1097,39.1674,11777.0
2017-11-17 11:00:00,54.29,54.36,54.28,54.33,13982.0,39.1674,39.2179,39.1602,39.1963,13982.0
2017-11-17 11:05:00,54.33,54.35,54.29,54.3,11244.0,39.1963,39.2107,39.1674,39.1746,11244.0
2017-11-17 11:10:00,54.29,54.37,54.29,54.35,15222.0,39.1674,39.2251,39.1674,39.2107,15222.0
2017-11-17 11:15:00,54.36,54.38,54.32,54.33,8284.0,39.2179,39.2323,39.1891,39.1963,8284.0
2017-11-17 11:20:00,54.32,54.34,54.3,54.32,7611.0,39.1891,39.2035,39.1746,39.1891,7611.0
2017-11-17 11:25:00,54.32,54.35,54.3,54.35,16107.0,39.1891,39.2107,39.1746,39.2107,16107.0
2017-11-17 11:30:00,54.35,54.36,54.32,54.34,14547.0,39.2107,39.2179,39.1891,39.2035,14547.0
2017-11-17 11:35:00,54.35,54.35,54.28,54.28,26512.0,39.2107,39.2107,39.1602,39.1602,26512.0
2017-11-17 11:40:00,54.28,54.31,54.27,54.29,7898.0,39.1602,39.1818,39.153,39.1674,7898.0
2017-11-17 11:45:00,54.3,54.34,54.28,54.32,10369.0,39.1746,39.2035,39.1602,39.1891,10369.0
2017-11-17 11:50:00,54.33,54.33,54.2,54.21,12125.0,39.1963,39.1963,39.1025,39.1097,12125.0
2017-11-17 11:55:00,54.21,54.21,54.16,54.17,9545.0,39.1097,39.1097,39.0736,39.0808,9545.0
2017-11-17 12:00:00,54.17,54.18,54.1,54.13,6301.0,39.0808,39.0881,39.0303,39.052,6301.0
2017-11-17 12:05:00,54.14,54.19,54.13,54.17,10026.0,39.0592,39.0953,39.052,39.0808,10026.0
2017-11-17 12:10:00,54.18,54.26,54.17,54.25,10071.0,39.0881,39.1458,39.0808,39.1386,10071.0
2017-11-17 12:15:00,54.25,54.3,54.24,54.3,8139.0,39.1386,39.1746,39.1313,39.1746,8139.0
2017-11-17 12:20:00,54.29,54.3,54.26,54.26,5683.0,39.1674,39.1746,39.1458,39.1458,5683.0
2017-11-17 12:25:00,54.27,54.3,54.26,54.27,8781.0,39.153,39.1746,39.1458,39.153,8781.0
2017-11-17 12:30:00,54.28,54.3,54.26,54.26,5149.0,39.1602,39.1746,39.1458,39.1458,5149.0
2017-11-17 12:35:00,54.26,54.28,54.25,54.27,3114.0,39.1458,39.1602,39.1386,39.153,3114.0
2017-11-17 12:40:00,54.28,54.3,54.27,54.28,8452.0,39.1602,39.1746,39.153,39.1602,8452.0
2017-11-17 12:45:00,54.28,54.28,54.26,54.26,4579.0,39.1602,39.1602,39.1458,39.1458,4579.0
2017-11-17 12:50:00,54.28,54.29,54.21,54.22,7251.0,39.1602,39.1674,39.1097,39.1169,7251.0
2017-11-17 12:55:00,54.21,54.25,54.2,54.25,8490.0,39.1097,39.1386,39.1025,39.1386,8490.0
2017-11-17 13:00:00,54.26,54.26,54.22,54.22,6593.0,39.1458,39.1458,39.1169,39.1169,6593.0
2017-11-17 13:05:00,54.22,54.24,54.15,54.15,10539.0,39.1169,39.1313,39.0664,39.0664,10539.0
2017-11-17 13:10:00,54.15,54.16,54.12,54.14,7687.0,39.0664,39.0736,39.0448,39.0592,7687.0
2017-11-17 13:15:00,54.14,54.16,54.1,54.11,7552.0,39.0592,39.0736,39.0303,39.0375,7552.0
2017-11-17 13:20:00,54.11,54.14,54.11,54.13,2686.0,39.0375,39.0592,39.0375,39.052,2686.0
2017-11-17 13:25:00,54.12,54.16,54.11,54.14,5077.0,39.0448,39.0736,39.0375,39.0592,5077.0
2017-11-17 13:30:00,54.14,54.2,54.14,54.19,5565.0,39.0592,39.1025,39.0592,39.0953,5565.0
2017-11-17 13:35:00,54.2,54.2,54.17,54.2,4994.0,39.1025,39.1025,39.0808,39.1025,4994.0
2017-11-17 13:40:00,54.21,54.21,54.13,54.14,3451.0,39.1097,39.1097,39.052,39.0592,3451.0
2017-11-17 13:45:00,54.14,54.15,54.13,54.13,4914.0,39.0592,39.0664,39.052,39.052,4914.0
2017-11-17 13:50:00,54.14,54.19,54.13,54.18,6387.0,39.0592,39.0953,39.052,39.0881,6387.0
2017-11-17 13:55:00,54.19,54.19,54.13,54.15,6227.0,39.0953,39.0953,39.052,39.0664,6227.0
2017-11-17 14:00:00,54.14,54.15,54.12,54.14,6076.0,39.0592,39.0664,39.0448,39.0592,6076.0
2017-11-17 14:05:00,54.13,54.15,54.12,54.15,7353.0,39.052,39.0664,39.0448,39.0664,7353.0
2017-11-17 14:10:00,54.16,54.18,54.15,54.17,24456.0,39.0736,39.0881,39.0664,39.0808,24456.0
2017-11-17 14:15:00,54.16,54.18,54.1,54.18,9034.0,39.0736,39.0881,39.0303,39.0881,9034.0
2017-11-17 14:20:00,54.18,54.2,54.18,54.19,3710.0,39.0881,39.1025,39.0881,39.0953,3710.0
2017-11-17 14:25:00,54.2,54.26,54.19,54.22,22334.0,39.1025,39.1458,39.0953,39.1169,22334.0
2017-11-17 14:30:00,54.22,54.22,54.15,54.16,5882.0,39.1169,39.1169,39.0664,39.0736,5882.0
2017-11-17 14:35:00,54.15,54.19,54.15,54.15,7772.0,39.0664,39.0953,39.0664,39.0664,7772.0
2017-11-17 14:40:00,54.15,54.23,54.15,54.19,11017.0,39.0664,39.1241,39.0664,39.0953,11017.0
2017-11-17 14:45:00,54.18,54.19,54.15,54.19,5241.0,39.0881,39.0953,39.0664,39.0953,5241.0
2017-11-17 14:50:00,54.18,54.19,54.16,54.16,5020.0,39.0881,39.0953,39.0736,39.0736,5020.0
2017-11-17 14:55:00,54.17,54.19,54.14,54.15,10444.0,39.0808,39.0953,39.0592,39.0664,10444.0
2017-11-17 15:00:00,54.13,54.14,54.12,54.13,4047.0,39.052,39.0592,39.0448,39.052,4047.0
2017-11-17 15:05:00,54.13,54.15,54.11,54.11,10279.0,39.052,39.0664,39.0375,39.0375,10279.0
2017-11-17 15:10:00,54.11,54.16,54.11,54.13,11360.0,39.0375,39.0736,39.0375,39.052,11360.0
2017-11-17 15:15:00,54.13,54.2,54.12,54.2,18892.0,39.052,39.1025,39.0448,39.1025,18892.0
2017-11-17 15:20:00,54.2,54.25,54.19,54.25,8615.0,39.1025,39.1386,39.0953,39.1386,8615.0
2017-11-17 15:25:00,54.25,54.25,54.19,54.21,12283.0,39.1386,39.1386,39.0953,39.1097,12283.0
2017-11-17 15:30:00,54.2,54.21,54.19,54.2,7187.0,39.1025,39.1097,39.0953,39.1025,7187.0
2017-11-17 15:35:00,54.19,54.24,54.18,54.24,13456.0,39.0953,39.1313,39.0881,39.1313,13456.0
2017-11-17 15:40:00,54.23,54.24,54.16,54.16,22986.0,39.1241,39.1313,39.0736,39.0736,22986.0
2017-11-17 15:45:00,54.15,54.19,54.13,54.17,24605.0,39.0664,39.0953,39.052,39.0808,24605.0
2017-11-17 15:50:00,54.18,54.25,54.17,54.25,41505.0,39.0881,39.1386,39.0808,39.1386,41505.0
2017-11-17 15:55:00,54.24,54.25,54.19,54.2,89126.0,39.1313,39.1386,39.0953,39.1025,89126.0
2017-11-20 09:30:00,54.0,54.1,53.87,53.93,31601.0,38.9582,39.0303,38.8644,38.9077,31601.0
2017-11-20 09:35:00,54.05,54.2,54.05,54.14,13286.0,38.9943,39.1025,38.9943,39.0592,13286.0
2017-11-20 09:40:00,54.17,54.18,54.06,54.09,11962.0,39.0808,39.0881,39.0015,39.0231,11962.0
2017-11-20 09:45:00,54.1,54.23,54.09,54.13,14230.0,39.0303,39.1241,39.0231,39.052,14230.0
2017-11-20 09:50:00,54.15,54.21,54.13,54.16,4664.0,39.0664,39.1097,39.052,39.0736,4664.0
2017-11-20 09:55:00,54.13,54.15,54.06,54.1,10238.0,39.052,39.0664,39.0015,39.0303,10238.0
2017-11-20 10:00:00,54.13,54.13,54.07,54.07,7600.0,39.052,39.052,39.0087,39.0087,7600.0
2017-11-20 10:05:00,54.08,54.15,54.07,54.12,5799.0,39.0159,39.0664,39.0087,39.0448,5799.0
2017-11-20 10:10:00,54.12,54.14,54.08,54.13,7034.0,39.0448,39.0592,39.0159,39.052,7034.0
2017-11-20 10:15:00,54.13,54.16,54.11,54.15,8143.0,39.052,39.0736,39.0375,39.0664,8143.0
2017-11-20 10:20:00,54.15,54.24,54.15,54.21,16110.0,39.0664,39.1313,39.0664,39.1097,16110.0
2017-11-20 10:25:00,54.2,54.22,54.16,54.21,6270.0,39.1025,39.1169,39.0736,39.1097,6270.0
2017-11-20 10:30:00,54.2,54.2,54.15,54.15,4700.0,39.1025,39.1025,39.0664,39.0664,4700.0
2017-11-20 10:35:00,54.17,54.19,54.16,54.19,6636.0,39.0808,39.0953,39.0736,39.0953,6636.0
2017-11-20 10:40:00,54.18,54.19,54.13,54.14,7671.0,39.0881,39.0953,39.052,39.0592,7671.0
2017-11-20 10:45:00,54.15,54.24,54.12,54.23,13995.0,39.0664,39.1313,39.0448,39.1241,13995.0
2017-11-20 10:50:00,54.24,54.26,54.2,54.25,6800.0,39.1313,39.1458,39.1025,39.1386,6800.0
2017-11-20 10:55:00,54.25,54.28,54.23,54.28,5680.0,39.1386,39.1602,39.1241,39.1602,5680.0
2017-11-20 11:00:00,54.29,54.29,54.2,54.2,5678.0,39.1674,39.1674,39.1025,39.1025,5678.0
2017-11-20 11:05:00,54.2,54.23,54.19,54.21,4538.0,39.1025,39.1241,39.0953,39.1097,4538.0
2017-11-20 11:10:00,54.22,54.23,54.2,54.22,7850.0,39.1169,39.1241,39.1025,39.1169,7850.0
2017-11-20 11:15:00,54.23,54.24,54.16,54.24,23966.0,39.1241,39.1313,39.0736,39.1313,23966.0
2017-11-20 11:20:00,54.23,54.28,54.23,54.26,9477.0,39.1241,39.1602,39.1241,39.1458,9477.0
2017-11-20 11:25:00,54.25,54.26,54.22,54.25,8493.0,39.1386,39.1458,39.1169,39.1386,8493.0
2017-11-20 11:30:00,54.26,54.28,54.23,54.26,14628.0,39.1458,39.1602,39.1241,39.1458,14628.0
2017-11-20 11:35:00,54.25,54.29,54.21,54.21,15819.0,39.1386,39.1674,39.1097,39.1097,15819.0
2017-11-20 11:40:00,54.22,54.27,54.21,54.27,5180.0,39.1169,39.153,39.1097,39.153,5180.0
2017-11-20 11:45:00,54.27,54.28,54.23,54.23,8257.0,39.153,39.1602,39.1241,39.1241,8257.0
2017-11-20 11:50:00,54.22,54.23,54.15,54.16,7595.0,39.1169,39.1241,39.0664,39.0736,7595.0
2017-11-20 11:55:00,54.17,54.23,54.14,54.22,10378.0,39.0808,39.1241,39.0592,39.1169,10378.0
2017-11-20 12:00:00,54.21,54.23,54.21,54.23,3300.0,39.1097,39.1241,39.1097,39.1241,3300.0
2017-11-20 12:05:00,54.23,54.27,54.22,54.26,5041.0,39.1241,39.153,39.1169,39.1458,5041.0
2017-11-20 12:10:00,54.25,54.27,54.22,54.22,9496.0,39.1386,39.153,39.1169,39.1169,9496.0
2017-11-20 12:15:00,54.22,54.22,54.09,54.13,7970.0,39.1169,39.1169,39.0231,39.052,7970.0
2017-11-20 12:20:00,54.13,54.14,54.07,54.11,3962.0,39.052,39.0592,39.0087,39.0375,3962.0
2017-11-20 12:25:00,54.11,54.13,54.11,54.12,4089.0,39.0375,39.052,39.0375,39.0448,4089.0
2017-11-20 12:30:00,54.13,54.17,54.13,54.15,3938.0,39.052,39.0808,39.052,39.0664,3938.0
2017-11-20 12:35:00,54.16,54.18,54.15,54.15,4397.0,39.0736,39.0881,39.0664,39.0664,4397.0
2017-11-20 12:40:00,54.16,54.17,54.15,54.17,3458.0,39.0736,39.0808,39.0664,39.0808,3458.0
2017-11-20 12:45:00,54.15,54.17,54.13,54.15,4541.0,39.0664,39.0808,39.052,39.0664,4541.0
2017-11-20 12:50:00,54.13,54.14,54.11,54.13,3529.0,39.052,39.0592,39.0375,39.052,3529.0
2017-11-20 12:55:00,54.14,54.14,54.09,54.1,6024.0,39.0592,39.0592,39.0231,39.0303,6024.0
2017-11-20 13:00:00,54.1,54.1,54.08,54.08,2317.0,39.0303,39.0303,39.0159,39.0159,2317.0
2017-11-20 13:05:00,54.08,54.1,54.07,54.09,5506.0,39.0159,39.0303,39.0087,39.0231,5506.0
2017-11-20 13:10:00,54.1,54.12,54.07,54.08,5948.0,39.0303,39.0448,39.0087,39.0159,5948.0
2017-11-20 13:15:00,54.08,54.14,54.08,54.14,3407.0,39.0159,39.0592,39.0159,39.0592,3407.0
2017-11-20 13:20:00,54.13,54.17,54.13,54.16,3232.0,39.052,39.0808,39.052,39.0736,3232.0
2017-11-20 13:25:00,54.15,54.18,54.14,54.16,6660.0,39.0664,39.0881,39.0592,39.0736,6660.0
2017-11-20 13:30:00,54.18,54.18,54.13,54.14,4536.0,39.0881,39.0881,39.052,39.0592,4536.0
2017-11-20 13:35:00,54.15,54.18,54.14,54.18,3694.0,39.0664,39.0881,39.0592,39.0881,3694.0
2017-11-20 13:40:00,54.19,54.2,54.14,54.19,4478.0,39.0953,39.1025,39.0592,39.0953,4478.0
2017-11-20 13:45:00,54.2,54.2,54.17,54.19,4496.0,39.1025,39.1025,39.0808,39.0953,4496.0
2017-11-20 13:50:00,54.2,54.22,54.18,54.21,6491.0,39.1025,39.1169,39.0881,39.1097,6491.0
2017-11-20 13:55:00,54.2,54.22,54.19,54.22,7774.0,39.1025,39.1169,39.0953,39.1169,7774.0
2017-11-20 14:00:00,54.21,54.22,54.17,54.18,6149.0,39.1097,39.1169,39.0808,39.0881,6149.0
2017-11-20 14:05:00,54.17,54.2,54.13,54.13,6954.0,39.0808,39.1025,39.052,39.052,6954.0
2017-11-20 14:10:00,54.13,54.15,54.11,54.15,6306.0,39.052,39.0664,39.0375,39.0664,6306.0
2017-11-20 14:15:00,54.15,54.2,54.14,54.18,6067.0,39.0664,39.1025,39.0592,39.0881,6067.0
2017-11-20 14:20:00,54.17,54.2,54.17,54.17,10073.0,39.0808,39.1025,39.0808,39.0808,10073.0
2017-11-20 14:25:00,54.18,54.19,54.16,54.19,4673.0,39.0881,39.0953,39.0736,39.0953,4673.0
2017-11-20 14:30:00,54.18,54.19,54.16,54.16,2861.0,39.0881,39.0953,39.0736,39.0736,2861.0
2017-11-20 14:35:00,54.16,54.19,54.15,54.19,11733.0,39.0736,39.0953,39.0664,39.0953,11733.0
2017-11-20 14:40:00,54.19,54.22,54.18,54.2,9340.0,39.0953,39.1169,39.0881,39.1025,9340.0
2017-11-20 14:45:00,54.2,54.2,54.16,54.18,14306.0,39.1025,39.1025,39.0736,39.0881,14306.0
2017-11-20 14:50:00,54.17,54.2,54.16,54.2,9580.0,39.0808,39.1025,39.0736,39.1025,9580.0
2017-11-20 14:55:00,54.2,54.22,54.17,54.17,12000.0,39.1025,39.1169,39.0808,39.0808,12000.0
2017-11-20 15:00:00,54.19,54.19,54.15,54.19,9594.0,39.0953,39.0953,39.0664,39.0953,9594.0
2017-11-20 15:05:00,54.19,54.19,54.12,54.13,9404.0,39.0953,39.0953,39.0448,39.052,9404.0
2017-11-20 15:10:00,54.13,54.15,54.09,54.1,17263.0,39.052,39.0664,39.0231,39.0303,17263.0
2017-11-20 15:15:00,54.08,54.09,54.06,54.08,15191.0,39.0159,39.0231,39.0015,39.0159,15191.0
2017-11-20 15:20:00,54.08,54.12,54.07,54.12,17552.0,39.0159,39.0448,39.0087,39.0448,17552.0
2017-11-20 15:25:00,54.12,54.17,54.1,54.12,19712.0,39.0448,39.0808,39.0303,39.0448,19712.0
2017-11-20 15:30:00,54.11,54.13,54.09,54.11,27557.0,39.0375,39.052,39.0231,39.0375,27557.0
2017-11-20 15:35:00,54.12,54.17,54.11,54.16,36477.0,39.0448,39.0808,39.0375,39.0736,36477.0
2017-11-20 15:40:00,54.15,54.17,54.12,54.16,29430.0,39.0664,39.0808,39.0448,39.0736,29430.0
2017-11-20 15:45:00,54.16,54.2,54.15,54.17,42058.0,39.0736,39.1025,39.0664,39.0808,42058.0
2017-11-20 15:50:00,54.17,54.19,54.15,54.19,29619.0,39.0808,39.0953,39.0664,39.0953,29619.0
2017-11-20 15:55:00,54.18,54.19,54.12,54.16,129675.0,39.0881,39.0953,39.0448,39.0736,129675.0
2017-11-21 09:30:00,54.46,54.51,54.26,54.5,32028.0,39.2901,39.3261,39.1458,39.3189,32028.0
2017-11-21 09:35:00,54.49,54.7,54.44,54.64,14957.0,39.3117,39.4632,39.2756,39.4199,14957.0
2017-11-21 09:40:00,54.68,54.77,54.65,54.77,15198.0,39.4488,39.5137,39.4271,39.5137,15198.0
2017-11-21 09:45:00,54.8,54.91,54.76,54.89,30791.0,39.5353,39.6147,39.5065,39.6003,30791.0
2017-11-21 09:50:00,54.89,54.89,54.77,54.81,20990.0,39.6003,39.6003,39.5137,39.5426,20990.0
2017-11-21 09:55:00,54.83,54.87,54.78,54.8,15490.0,39.557,39.5858,39.5209,39.5353,15490.0
2017-11-21 10:00:00,54.79,54.87,54.72,54.87,21809.0,39.5281,39.5858,39.4776,39.5858,21809.0
2017-11-21 10:05:00,54.84,54.91,54.84,54.87,12776.0,39.5642,39.6147,39.5642,39.5858,12776.0
2017-11-21 10:10:00,54.86,54.9,54.84,54.86,16871.0,39.5786,39.6075,39.5642,39.5786,16871.0
2017-11-21 10:15:00,54.86,54.89,54.84,54.86,10834.0,39.5786,39.6003,39.5642,39.5786,10834.0
2017-11-21 10:20:00,54.87,54.9,54.83,54.86,16148.0,39.5858,39.6075,39.557,39.5786,16148.0
2017-11-21 10:25:00,54.83,54.87,54.76,54.79,9185.0,39.557,39.5858,39.5065,39.5281,9185.0
2017-11-21 10:30:00,54.76,54.83,54.74,54.8,17330.0,39.5065,39.557,39.4921,39.5353,17330.0
2017-11-21 10:35:00,54.81,54.9,54.8,54.84,18941.0,39.5426,39.6075,39.5353,39.5642,18941.0
2017-11-21 10:40:00,54.85,54.94,54.85,54.93,20297.0,39.5714,39.6364,39.5714,39.6291,20297.0
2017-11-21 10:45:00,54.93,54.99,54.92,54.94,110553.0,39.6291,39.6724,39.6219,39.6364,110553.0
2017-11-21 10:50:00,54.94,54.99,54.92,54.94,97656.0,39.6364,39.6724,39.6219,39.6364,97656.0
2017-11-21 10:55:00,54.94,54.94,54.73,54.73,41224.0,39.6364,39.6364,39.4848,39.4848,41224.0
2017-11-21 11:00:00,54.71,54.73,54.69,54.7,12349.0,39.4704,39.4848,39.456,39.4632,12349.0
2017-11-21 11:05:00,54.7,54.81,54.7,54.79,10206.0,39.4632,39.5426,39.4632,39.5281,10206.0
2017-11-21 11:10:00,54.79,54.82,54.71,54.72,8170.0,39.5281,39.5498,39.4704,39.4776,8170.0
2017-11-21 11:15:00,54.72,54.72,54.69,54.72,15630.0,39.4776,39.4776,39.456,39.4776,15630.0
2017-11-21 11:20:00,54.73,54.73,54.68,54.7,6826.0,39.4848,39.4848,39.4488,39.4632,6826.0
2017-11-21 11:25:00,54.7,54.71,54.63,54.64,8780.0,39.4632,39.4704,39.4127,39.4199,8780.0
2017-11-21 11:30:00,54.64,54.67,54.63,54.66,3130.0,39.4199,39.4416,39.4127,39.4343,3130.0
2017-11-21 11:35:00,54.65,54.67,54.64,54.65,6067.0,39.4271,39.4416,39.4199,39.4271,6067.0
2017-11-21 11:40:00,54.66,54.66,54.59,54.6,6510.0,39.4343,39.4343,39.3838,39.3911,6510.0
2017-11-21 11:45:00,54.61,54.65,54.56,54.62,16290.0,39.3983,39.4271,39.3622,39.4055,16290.0
2017-11-21 11:50:00,54.61,54.66,54.61,54.66,7370.0,39.3983,39.4343,39.3983,39.4343,7370.0
2017-11-21 11:55:00,54.66,54.68,54.63,54.63,19152.0,39.4343,39.4488,39.4127,39.4127,19152.0
2017-11-21 12:00:00,54.63,54.81,54.63,54.76,71058.0,39.4127,39.5426,39.4127,39.5065,71058.0
2017-11-21 12:05:00,54.76,54.77,54.7,54.73,58420.0,39.5065,39.5137,39.4632,39.4848,58420.0
2017-11-21 12:10:00,54.72,54.73,54.66,54.7,8134.0,39.4776,39.4848,39.4343,39.4632,8134.0
2017-11-21 12:15:00,54.69,54.72,54.69,54.7,3431.0,39.456,39.4776,39.456,39.4632,3431.0
2017-11-21 12:20:00,54.71,54.72,54.65,54.66,2691.0,39.4704,39.4776,39.4271,39.4343,2691.0
2017-11-21 12:25:00,54.65,54.69,54.63,54.68,7114.0,39.4271,39.456,39.4127,39.4488,7114.0
2017-11-21 12:30:00,54.67,54.69,54.63,54.64,5316.0,39.4416,39.456,39.4127,39.4199,5316.0
2017-11-21 12:35:00,54.65,54.71,54.65,54.68,7595.0,39.4271,39.4704,39.4271,39.4488,7595.0
2017-11-21 12:40:00,54.67,54.67,54.61,54.64,6957.0,39.4416,39.4416,39.3983,39.4199,6957.0
2017-11-21 12:45:00,54.64,54.67,54.64,54.64,4572.0,39.4199,39.4416,39.4199,39.4199,4572.0
2017-11-21 12:50:00,54.65,54.65,54.63,54.63,2841.0,39.4271,39.4271,39.4127,39.4127,2841.0
2017-11-21 12:55:00,54.63,54.65,54.62,54.64,11318.0,39.4127,39.4271,39.4055,39.4199,11318.0
2017-11-21 13:00:00,54.64,54.68,54.64,54.68,4050.0,39.4199,39.4488,39.4199,39.4488,4050.0
2017-11-21 13:05:00,54.68,54.69,54.67,54.68,3938.0,39.4488,39.456,39.4416,39.4488,3938.0
2017-11-21 13:10:00,54.67,54.68,54.64,54.68,5677.0,39.4416,39.4488,39.4199,39.4488,5677.0
2017-11-21 13:15:00,54.69,54.69,54.67,54.69,5610.0,39.456,39.456,39.4416,39.456,5610.0
2017-11-21 13:20:00,54.69,54.7,54.63,54.63,63031.0,39.456,39.4632,39.4127,39.4127,63031.0
2017-11-21 13:25:00,54.63,54.68,54.62,54.65,21515.0,39.4127,39.4488,39.4055,39.4271,21515.0
2017-11-21 13:30:00,54.66,54.71,54.64,54.69,42790.0,39.4343,39.4704,39.4199,39.456,42790.0
2017-11-21 13:35:00,54.69,54.73,54.68,54.71,5787.0,39.456,39.4848,39.4488,39.4704,5787.0
2017-11-21 13:40:00,54.71,54.73,54.67,54.68,6781.0,39.4704,39.4848,39.4416,39.4488,6781.0
2017-11-21 13:45:00,54.69,54.7,54.68,54.69,6000.0,39.456,39.4632,39.4488,39.456,6000.0
2017-11-21 13:50:00,54.68,54.73,54.68,54.73,17426.0,39.4488,39.4848,39.4488,39.4848,17426.0
2017-11-21 13:55:00,54.74,54.75,54.7,54.7,6030.0,39.4921,39.4993,39.4632,39.4632,6030.0
2017-11-21 14:00:00,54.7,54.76,54.69,54.75,7994.0,39.4632,39.5065,39.456,39.4993,7994.0
2017-11-21 14:05:00,54.75,54.78,54.74,54.75,8886.0,39.4993,39.5209,39.4921,39.4993,8886.0
2017-11-21 14:10:00,54.74,54.8,54.74,54.78,7430.0,39.4921,39.5353,39.4921,39.5209,7430.0
2017-11-21 14:15:00,54.78,54.84,54.76,54.77,26232.0,39.5209,39.5642,39.5065,39.5137,26232.0
2017-11-21 14:20:00,54.77,54.78,54.74,54.74,8948.0,39.5137,39.5209,39.4921,39.4921,8948.0
2017-11-21 14:25:00,54.75,54.78,54.75,54.77,10061.0,39.4993,39.5209,39.4993,39.5137,10061.0
2017-11-21 14:30:00,54.76,54.79,54.76,54.78,9513.0,39.5065,39.5281,39.5065,39.5209,9513.0
2017-11-21 14:35:00,54.78,54.8,54.73,54.76,20383.0,39.5209,39.5353,39.4848,39.5065,20383.0
2017-11-21 14:40:00,54.75,54.77,54.75,54.76,4695.0,39.4993,39.5137,39.4993,39.5065,4695.0
2017-11-21 14:45:00,54.76,54.8,54.76,54.8,13626.0,39.5065,39.5353,39.5065,39.5353,13626.0
2017-11-21 14:50:00,54.8,54.82,54.73,54.73,77600.0,39.5353,39.5498,39.4848,39.4848,77600.0
2017-11-21 14:55:00,54.74,54.76,54.7,54.76,37622.0,39.4921,39.5065,39.4632,39.5065,37622.0
2017-11-21 15:00:00,54.76,54.8,54.71,54.72,21121.0,39.5065,39.5353,39.4704,39.4776,21121.0
2017-11-21 15:05:00,54.72,54.77,54.67,54.69,14522.0,39.4776,39.5137,39.4416,39.456,14522.0
2017-11-21 15:10:00,54.7,54.75,54.67,54.73,37600.0,39.4632,39.4993,39.4416,39.4848,37600.0
2017-11-21 15:15:00,54.73,54.73,54.7,54.72,8502.0,39.4848,39.4848,39.4632,39.4776,8502.0
2017-11-21 15:20:00,54.73,54.75,54.67,54.73,13818.0,39.4848,39.4993,39.4416,39.4848,13818.0
2017-11-21 15:25:00,54.73,54.73,54.71,54.72,7189.0,39.4848,39.4848,39.4704,39.4776,7189.0
2017-11-21 15:30:00,54.72,54.75,54.7,54.74,16208.0,39.4776,39.4993,39.4632,39.4921,16208.0
2017-11-21 15:35:00,54.75,54.76,54.71,54.76,21463.0,39.4993,39.5065,39.4704,39.5065,21463.0
2017-11-21 15:40:00,54.75,54.76,54.71,54.75,26182.0,39.4993,39.5065,39.4704,39.4993,26182.0
2017-11-21 15:45:00,54.74,54.76,54.71,54.73,27404.0,39.4921,39.5065,39.4704,39.4848,27404.0
2017-11-21 15:50:00,54.73,54.76,54.72,54.76,35723.0,39.4848,39.5065,39.4776,39.5065,35723.0
2017-11-21 15:55:00,54.75,54.76,54.7,54.72,93682.0,39.4993,39.5065,39.4632,39.4776,93682.0
2017-11-22 09:30:00,54.85,54.99,54.85,54.94,20151.0,39.5714,39.6724,39.5714,39.6364,20151.0
2017-11-22 09:35:00,54.97,55.07,54.89,54.93,20213.0,39.658,39.7301,39.6003,39.6291,20213.0
2017-11-22 09:40:00,54.9,54.93,54.72,54.76,8250.0,39.6075,39.6291,39.4776,39.5065,8250.0
2017-11-22 09:45:00,54.75,54.85,54.75,54.79,10906.0,39.4993,39.5714,39.4993,39.5281,10906.0
2017-11-22 09:50:00,54.76,54.79,54.71,54.75,114765.0,39.5065,39.5281,39.4704,39.4993,114765.0
2017-11-22 09:55:00,54.73,54.73,54.67,54.71,3616.0,39.4848,39.4848,39.4416,39.4704,3616.0
2017-11-22 10:00:00,54.72,54.98,54.7,54.93,13429.0,39.4776,39.6652,39.4632,39.6291,13429.0
2017-11-22 10:05:00,54.92,55.03,54.92,55.0,8770.0,39.6219,39.7013,39.6219,39.6796,8770.0
2017-11-22 10:10:00,54.98,54.99,54.91,54.97,4181.0,39.6652,39.6724,39.6147,39.658,4181.0
2017-11-22 10:15:00,54.97,54.97,54.83,54.91,7307.0,39.658,39.658,39.557,39.6147,7307.0
2017-11-22 10:20:00,54.9,54.9,54.79,54.8,4039.0,39.6075,39.6075,39.5281,39.5353,4039.0
2017-11-22 10:25:00,54.8,54.82,54.72,54.73,4218.0,39.5353,39.5498,39.4776,39.4848,4218.0
2017-11-22 10:30:00,54.71,54.72,54.63,54.67,8583.0,39.4704,39.4776,39.4127,39.4416,8583.0
2017-11-22 10:35:00,54.65,54.71,54.63,54.64,12834.0,39.4271,39.4704,39.4127,39.4199,12834.0
2017-11-22 10:40:00,54.63,54.7,54.61,54.69,14751.0,39.4127,39.4632,39.3983,39.456,14751.0
2017-11-22 10:45:00,54.69,54.73,54.68,54.73,4437.0,39.456,39.4848,39.4488,39.4848,4437.0
2017-11-22 10:50:00,54.71,54.79,54.69,54.79,8085.0,39.4704,39.5281,39.456,39.5281,8085.0
2017-11-22 10:55:00,54.8,54.91,54.78,54.86,15716.0,39.5353,39.6147,39.5209,39.5786,15716.0
2017-11-22 11:00:00,54.86,54.86,54.78,54.8,12406.0,39.5786,39.5786,39.5209,39.5353,12406.0
2017-11-22 11:05:00,54.81,54.87,54.81,54.86,8176.0,39.5426,39.5858,39.5426,39.5786,8176.0
2017-11-22 11:10:00,54.86,54.87,54.83,54.83,6362.0,39.5786,39.5858,39.557,39.557,6362.0
2017-11-22 11:15:00,54.83,54.87,54.81,54.86,13343.0,39.557,39.5858,39.5426,39.5786,13343.0
2017-11-22 11:20:00,54.86,54.87,54.82,54.85,12329.0,39.5786,39.5858,39.5498,39.5714,12329.0
2017-11-22 11:25:00,54.84,54.93,54.84,54.92,8574.0,39.5642,39.6291,39.5642,39.6219,8574.0
2017-11-22 11:30:00,54.93,54.96,54.91,54.93,2965.0,39.6291,39.6508,39.6147,39.6291,2965.0
2017-11-22 11:35:00,54.91,54.95,54.79,54.8,24084.0,39.6147,39.6436,39.5281,39.5353,24084.0
2017-11-22 11:40:00,54.8,54.83,54.79,54.79,7985.0,39.5353,39.557,39.5281,39.5281,7985.0
2017-11-22 11:45:00,54.79,54.81,54.75,54.81,8159.0,39.5281,39.5426,39.4993,39.5426,8159.0
2017-11-22 11:50:00,54.8,54.81,54.75,54.79,4276.0,39.5353,39.5426,39.4993,39.5281,4276.0
2017-11-22 11:55:00,54.78,54.8,54.74,54.8,5869.0,39.5209,39.5353,39.4921,39.5353,5869.0
2017-11-22 12:00:00,54.77,54.77,54.73,54.74,2601.0,39.5137,39.5137,39.4848,39.4921,2601.0
2017-11-22 12:05:00,54.75,54.79,54.75,54.77,2583.0,39.4993,39.5281,39.4993,39.5137,2583.0
2017-11-22 12:10:00,54.77,54.81,54.76,54.8,8250.0,39.5137,39.5426,39.5065,39.5353,8250.0
2017-11-22 12:15:00,54.8,54.8,54.73,54.74,5813.0,39.5353,39.5353,39.4848,39.4921,5813.0
2017-11-22 12:20:00,54.73,54.77,54.72,54.76,7580.0,39.4848,39.5137,39.4776,39.5065,7580.0
2017-11-22 12:25:00,54.75,54.78,54.73,54.77,3584.0,39.4993,39.5209,39.4848,39.5137,3584.0
2017-11-22 12:30:00,54.72,54.74,54.71,54.74,2935.0,39.4776,39.4921,39.4704,39.4921,2935.0
2017-11-22 12:35:00,54.73,54.76,54.72,54.75,1884.0,39.4848,39.5065,39.4776,39.4993,1884.0
2017-11-22 12:40:00,54.75,54.76,54.71,54.72,1585.0,39.4993,39.5065,39.4704,39.4776,1585.0
2017-11-22 12:45:00,54.72,54.74,54.7,54.73,6859.0,39.4776,39.4921,39.4632,39.4848,6859.0
2017-11-22 12:50:00,54.74,54.77,54.74,54.77,2447.0,39.4921,39.5137,39.4921,39.5137,2447.0
2017-11-22 12:55:00,54.78,54.78,54.69,54.72,24630.0,39.5209,39.5209,39.456,39.4776,24630.0
2017-11-22 13:00:00,54.71,54.72,54.69,54.71,6246.0,39.4704,39.4776,39.456,39.4704,6246.0
2017-11-22 13:05:00,54.72,54.75,54.72,54.73,2149.0,39.4776,39.4993,39.4776,39.4848,2149.0
2017-11-22 13:10:00,54.72,54.72,54.7,54.72,3034.0,39.4776,39.4776,39.4632,39.4776,3034.0
2017-11-22 13:15:00,54.71,54.74,54.7,54.74,3717.0,39.4704,39.4921,39.4632,39.4921,3717.0
2017-11-22 13:20:00,54.73,54.74,54.71,54.72,3583.0,39.4848,39.4921,39.4704,39.4776,3583.0
2017-11-22 13:25:00,54.73,54.77,54.72,54.77,2784.0,39.4848,39.5137,39.4776,39.5137,2784.0
2017-11-22 13:30:00,54.74,54.79,54.74,54.77,4580.0,39.4921,39.5281,39.4921,39.5137,4580.0
2017-11-22 13:35:00,54.77,54.79,54.76,54.77,2903.0,39.5137,39.5281,39.5065,39.5137,2903.0
2017-11-22 13:40:00,54.76,54.79,54.76,54.79,2100.0,39.5065,39.5281,39.5065,39.5281,2100.0
2017-11-22 13:45:00,54.79,54.8,54.78,54.8,2418.0,39.5281,39.5353,39.5209,39.5353,2418.0
2017-11-22 13:50:00,54.8,54.86,54.79,54.85,11186.0,39.5353,39.5786,39.5281,39.5714,11186.0
2017-11-22 13:55:00,54.86,54.92,54.86,54.92,4739.0,39.5786,39.6219,39.5786,39.6219,4739.0
2017-11-22 14:00:00,54.92,54.93,54.9,54.92,7351.0,39.6219,39.6291,39.6075,39.6219,7351.0
2017-11-22 14:05:00,54.91,54.92,54.9,54.92,3800.0,39.6147,39.6219,39.6075,39.6219,3800.0
2017-11-22 14:10:00,54.92,54.95,54.89,54.9,4205.0,39.6219,39.6436,39.6003,39.6075,4205.0
2017-11-22 14:15:00,54.89,54.89,54.85,54.87,2557.0,39.6003,39.6003,39.5714,39.5858,2557.0
2017-11-22 14:20:00,54.86,54.93,54.82,54.88,13161.0,39.5786,39.6291,39.5498,39.5931,13161.0
2017-11-22 14:25:00,54.87,54.93,54.86,54.88,6980.0,39.5858,39.6291,39.5786,39.5931,6980.0
2017-11-22 14:30:00,54.88,54.88,54.84,54.84,3350.0,39.5931,39.5931,39.5642,39.5642,3350.0
2017-11-22 14:35:00,54.84,54.85,54.81,54.84,7945.0,39.5642,39.5714,39.5426,39.5642,7945.0
2017-11-22 14:40:00,54.85,54.88,54.85,54.87,8065.0,39.5714,39.5931,39.5714,39.5858,8065.0
2017-11-22 14:45:00,54.89,54.89,54.83,54.83,3677.0,39.6003,39.6003,39.557,39.557,3677.0
2017-11-22 14:50:00,54.82,54.82,54.78,54.79,10506.0,39.5498,39.5498,39.5209,39.5281,10506.0
2017-11-22 14:55:00,54.8,54.8,54.75,54.75,7999.0,39.5353,39.5353,39.4993,39.4993,7999.0
2017-11-22 15:00:00,54.75,54.77,54.74,54.76,6180.0,39.4993,39.5137,39.4921,39.5065,6180.0
2017-11-22 15:05:00,54.76,54.79,54.74,54.75,7075.0,39.5065,39.5281,39.4921,39.4993,7075.0
2017-11-22 15:10:00,54.76,54.79,54.75,54.77,5817.0,39.5065,39.5281,39.4993,39.5137,5817.0
2017-11-22 15:15:00,54.78,54.8,54.77,54.78,5134.0,39.5209,39.5353,39.5137,39.5209,5134.0
2017-11-22 15:20:00,54.78,54.8,54.78,54.79,6502.0,39.5209,39.5353,39.5209,39.5281,6502.0
2017-11-22 15:25:00,54.79,54.81,54.76,54.8,13076.0,39.5281,39.5426,39.5065,39.5353,13076.0
2017-11-22 15:30:00,54.8,54.81,54.76,54.79,9345.0,39.5353,39.5426,39.5065,39.5281,9345.0
2017-11-22 15:35:00,54.79,54.81,54.75,54.8,15868.0,39.5281,39.5426,39.4993,39.5353,15868.0
2017-11-22 15:40:00,54.8,54.8,54.76,54.76,16715.0,39.5353,39.5353,39.5065,39.5065,16715.0
2017-11-22 15:45:00,54.76,54.79,54.75,54.79,23364.0,39.5065,39.5281,39.4993,39.5281,23364.0
2017-11-22 15:50:00,54.79,54.79,54.74,54.76,25846.0,39.5281,39.5281,39.4921,39.5065,25846.0
2017-11-22 15:55:00,54.77,54.77,54.74,54.76,68999.0,39.5137,39.5137,39.4921,39.5065,68999.0
2017-11-24 09:30:00,54.98,55.21,54.98,55.15,17964.0,39.6652,39.8311,39.6652,39.7879,17964.0
2017-11-24 09:35:00,55.14,55.45,55.14,55.37,42682.0,39.7806,40.0043,39.7806,39.9466,42682.0
2017-11-24 09:40:00,55.37,55.37,55.26,55.33,10462.0,39.9466,39.9466,39.8672,39.9177,10462.0
2017-11-24 09:45:00,55.36,55.37,55.29,55.29,5710.0,39.9394,39.9466,39.8889,39.8889,5710.0
2017-11-24 09:50:00,55.29,55.29,55.16,55.16,5687.0,39.8889,39.8889,39.7951,39.7951,5687.0
2017-11-24 09:55:00,55.16,55.2,54.96,54.99,11739.0,39.7951,39.8239,39.6508,39.6724,11739.0
2017-11-24 10:00:00,55.0,55.01,54.91,54.97,10579.0,39.6796,39.6869,39.6147,39.658,10579.0
2017-11-24 10:05:00,54.99,55.14,54.99,55.14,8130.0,39.6724,39.7806,39.6724,39.7806,8130.0
2017-11-24 10:10:00,55.15,55.24,55.12,55.24,6645.0,39.7879,39.8528,39.7662,39.8528,6645.0
2017-11-24 10:15:00,55.21,55.22,55.11,55.15,5381.0,39.8311,39.8384,39.759,39.7879,5381.0
2017-11-24 10:20:00,55.17,55.2,55.14,55.2,4326.0,39.8023,39.8239,39.7806,39.8239,4326.0
2017-11-24 10:25:00,55.2,55.21,55.1,55.12,8094.0,39.8239,39.8311,39.7518,39.7662,8094.0
2017-11-24 10:30:00,55.1,55.12,55.07,55.07,6666.0,39.7518,39.7662,39.7301,39.7301,6666.0
2017-11-24 10:35:00,55.1,55.1,55.06,55.09,4642.0,39.7518,39.7518,39.7229,39.7446,4642.0
2017-11-24 10:40:00,55.09,55.09,55.02,55.05,7701.0,39.7446,39.7446,39.6941,39.7157,7701.0
2017-11-24 10:45:00,55.05,55.07,55.02,55.07,11093.0,39.7157,39.7301,39.6941,39.7301,11093.0
2017-11-24 10:50:00,55.06,55.07,55.04,55.05,4261.0,39.7229,39.7301,39.7085,39.7157,4261.0
2017-11-24 10:55:00,55.05,55.08,54.97,54.97,9812.0,39.7157,39.7374,39.658,39.658,9812.0
2017-11-24 11:00:00,54.95,55.01,54.92,54.93,9268.0,39.6436,39.6869,39.6219,39.6291,9268.0
2017-11-24 11:05:00,54.93,54.94,54.92,54.92,1913.0,39.6291,39.6364,39.6219,39.6219,1913.0
2017-11-24 11:10:00,54.94,54.94,54.89,54.9,3525.0,39.6364,39.6364,39.6003,39.6075,3525.0
2017-11-24 11:15:00,54.9,54.91,54.85,54.85,3412.0,39.6075,39.6147,39.5714,39.5714,3412.0
2017-11-24 11:20:00,54.86,54.89,54.86,54.86,4698.0,39.5786,39.6003,39.5786,39.5786,4698.0
2017-11-24 11:25:00,54.87,54.87,54.78,54.81,5680.0,39.5858,39.5858,39.5209,39.5426,5680.0
2017-11-24 11:30:00,54.81,54.84,54.76,54.77,6487.0,39.5426,39.5642,39.5065,39.5137,6487.0
2017-11-24 11:35:00,54.77,54.77,54.73,54.75,8630.0,39.5137,39.5137,39.4848,39.4993,8630.0
2017-11-24 11:40:00,54.75,54.8,54.74,54.77,5970.0,39.4993,39.5353,39.4921,39.5137,5970.0
2017-11-24 11:45:00,54.77,54.79,54.76,54.77,5105.0,39.5137,39.5281,39.5065,39.5137,5105.0
2017-11-24 11:50:00,54.77,54.8,54.77,54.79,6305.0,39.5137,39.5353,39.5137,39.5281,6305.0
2017-11-24 11:55:00,54.79,54.8,54.74,54.78,7638.0,39.5281,39.5353,39.4921,39.5209,7638.0
2017-11-24 12:00:00,54.78,54.79,54.76,54.79,7080.0,39.5209,39.5281,39.5065,39.5281,7080.0
2017-11-24 12:05:00,54.78,54.78,54.76,54.78,4972.0,39.5209,39.5209,39.5065,39.5209,4972.0
2017-11-24 12:10:00,54.78,54.86,54.77,54.84,13262.0,39.5209,39.5786,39.5137,39.5642,13262.0
2017-11-24 12:15:00,54.84,54.89,54.84,54.88,9552.0,39.5642,39.6003,39.5642,39.5931,9552.0
2017-11-24 12:20:00,54.89,54.97,54.89,54.97,7918.0,39.6003,39.658,39.6003,39.658,7918.0
2017-11-24 12:25:00,54.97,54.98,54.95,54.98,10150.0,39.658,39.6652,39.6436,39.6652,10150.0
2017-11-24 12:30:00,54.97,55.0,54.94,54.94,11416.0,39.658,39.6796,39.6364,39.6364,11416.0
2017-11-24 12:35:00,54.94,55.01,54.94,55.0,14586.0,39.6364,39.6869,39.6364,39.6796,14586.0
2017-11-24 12:40:00,55.0,55.01,54.91,54.92,17018.0,39.6796,39.6869,39.6147,39.6219,17018.0
2017-11-24 12:45:00,54.94,54.98,54.92,54.98,10185.0,39.6364,39.6652,39.6219,39.6652,10185.0
2017-11-24 12:50:00,54.99,54.99,54.92,54.92,16346.0,39.6724,39.6724,39.6219,39.6219,16346.0
2017-11-24 12:55:00,54.92,54.95,54.9,54.92,24637.0,39.6219,39.6436,39.6075,39.6219,24637.0
2017-11-27 09:30:00,54.91,55.03,54.78,54.78,26109.0,39.6147,39.7013,39.5209,39.5209,26109.0
2017-11-27 09:35:00,54.74,54.84,54.63,54.75,13279.0,39.4921,39.5642,39.4127,39.4993,13279.0
2017-11-27 09:40:00,54.76,54.97,54.75,54.94,13102.0,39.5065,39.658,39.4993,39.6364,13102.0
2017-11-27 09:45:00,55.0,55.06,54.82,54.87,26311.0,39.6796,39.7229,39.5498,39.5858,26311.0
2017-11-27 09:50:00,54.86,54.87,54.75,54.82,5740.0,39.5786,39.5858,39.4993,39.5498,5740.0
2017-11-27 09:55:00,54.79,54.99,54.79,54.98,4771.0,39.5281,39.6724,39.5281,39.6652,4771.0
2017-11-27 10:00:00,54.99,54.99,54.85,54.95,21812.0,39.6724,39.6724,39.5714,39.6436,21812.0
2017-11-27 10:05:00,54.96,55.05,54.93,54.98,7427.0,39.6508,39.7157,39.6291,39.6652,7427.0
2017-11-27 10:10:00,55.0,55.19,54.97,55.01,26506.0,39.6796,39.8167,39.658,39.6869,26506.0
2017-11-27 10:15:00,55.0,55.06,54.93,54.93,7871.0,39.6796,39.7229,39.6291,39.6291,7871.0
2017-11-27 10:20:00,54.93,55.06,54.93,55.06,6897.0,39.6291,39.7229,39.6291,39.7229,6897.0
2017-11-27 10:25:00,55.04,55.06,55.02,55.05,7481.0,39.7085,39.7229,39.6941,39.7157,7481.0
2017-11-27 10:30:00,55.03,55.05,55.01,55.01,5757.0,39.7013,39.7157,39.6869,39.6869,5757.0
2017-11-27 10:35:00,55.02,55.07,55.01,55.07,7518.0,39.6941,39.7301,39.6869,39.7301,7518.0
2017-11-27 10:40:00,55.08,55.14,55.07,55.12,8413.0,39.7374,39.7806,39.7301,39.7662,8413.0
2017-11-27 10:45:00,55.14,55.16,55.13,55.14,10319.0,39.7806,39.7951,39.7734,39.7806,10319.0
2017-11-27 10:50:00,55.14,55.15,55.06,55.1,15486.0,39.7806,39.7879,39.7229,39.7518,15486.0
2017-11-27 10:55:00,55.1,55.1,55.05,55.1,9089.0,39.7518,39.7518,39.7157,39.7518,9089.0
2017-11-27 11:00:00,55.08,55.12,55.07,55.12,8645.0,39.7374,39.7662,39.7301,39.7662,8645.0
2017-11-27 11:05:00,55.11,55.15,55.06,55.14,16812.0,39.759,39.7879,39.7229,39.7806,16812.0
2017-11-27 11:10:00,55.13,55.17,55.13,55.13,14415.0,39.7734,39.8023,39.7734,39.7734,14415.0
2017-11-27 11:15:00,55.13,55.16,55.12,55.15,12366.0,39.7734,39.7951,39.7662,39.7879,12366.0
2017-11-27 11:20:00,55.13,55.19,55.13,55.18,11018.0,39.7734,39.8167,39.7734,39.8095,11018.0
2017-11-27 11:25:00,55.18,55.18,55.12,55.12,19493.0,39.8095,39.8095,39.7662,39.7662,19493.0
2017-11-27 11:30:00,55.13,55.13,55.07,55.07,10605.0,39.7734,39.7734,39.7301,39.7301,10605.0
2017-11-27 11:35:00,55.08,55.13,55.05,55.13,15038.0,39.7374,39.7734,39.7157,39.7734,15038.0
2017-11-27 11:40:00,55.11,55.11,55.04,55.06,18626.0,39.759,39.759,39.7085,39.7229,18626.0
2017-11-27 11:45:00,55.06,55.07,55.0,55.01,9269.0,39.7229,39.7301,39.6796,39.6869,9269.0
2017-11-27 11:50:00,55.01,55.03,54.98,55.01,25928.0,39.6869,39.7013,39.6652,39.6869,25928.0
2017-11-27 11:55:00,55.01,55.06,54.99,55.05,8373.0,39.6869,39.7229,39.6724,39.7157,8373.0
2017-11-27 12:00:00,55.05,55.05,54.99,55.0,8438.0,39.7157,39.7157,39.6724,39.6796,8438.0
2017-11-27 12:05:00,55.0,55.01,54.99,55.0,15298.0,39.6796,39.6869,39.6724,39.6796,15298.0
2017-11-27 12:10:00,55.0,55.05,54.99,55.03,7339.0,39.6796,39.7157,39.6724,39.7013,7339.0
2017-11-27 12:15:00,55.03,55.07,55.01,55.06,8827.0,39.7013,39.7301,39.6869,39.7229,8827.0
2017-11-27 12:20:00,55.05,55.09,55.04,55.07,9470.0,39.7157,39.7446,39.7085,39.7301,9470.0
2017-11-27 12:25:00,55.08,55.12,55.07,55.09,10616.0,39.7374,39.7662,39.7301,39.7446,10616.0
2017-11-27 12:30:00,55.1,55.12,55.09,55.11,8910.0,39.7518,39.7662,39.7446,39.759,8910.0
2017-11-27 12:35:00,55.12,55.13,55.09,55.1,8571.0,39.7662,39.7734,39.7446,39.7518,8571.0
2017-11-27 12:40:00,55.09,55.12,55.09,55.11,11372.0,39.7446,39.7662,39.7446,39.759,11372.0
2017-11-27 12:45:00,55.1,55.12,55.08,55.08,7838.0,39.7518,39.7662,39.7374,39.7374,7838.0
2017-11-27 12:50:00,55.09,55.11,55.06,55.06,5333.0,39.7446,39.759,39.7229,39.7229,5333.0
2017-11-27 12:55:00,55.05,55.09,55.04,55.06,5675.0,39.7157,39.7446,39.7085,39.7229,5675.0
2017-11-27 13:00:00,55.07,55.11,55.06,55.1,4100.0,39.7301,39.759,39.7229,39.7518,4100.0
2017-11-27 13:05:00,55.11,55.14,55.09,55.14,9584.0,39.759,39.7806,39.7446,39.7806,9584.0
2017-11-27 13:10:00,55.13,55.13,55.08,55.08,6308.0,39.7734,39.7734,39.7374,39.7374,6308.0
2017-11-27 13:15:00,55.09,55.1,55.07,55.07,15579.0,39.7446,39.7518,39.7301,39.7301,15579.0
2017-11-27 13:20:00,55.07,55.08,55.02,55.05,11877.0,39.7301,39.7374,39.6941,39.7157,11877.0
2017-11-27 13:25:00,55.05,55.05,55.01,55.04,3315.0,39.7157,39.7157,39.6869,39.7085,3315.0
2017-11-27 13:30:00,55.02,55.05,55.02,55.04,7652.0,39.6941,39.7157,39.6941,39.7085,7652.0
2017-11-27 13:35:00,55.03,55.04,55.01,55.04,4770.0,39.7013,39.7085,39.6869,39.7085,4770.0
2017-11-27 13:40:00,55.03,55.06,55.02,55.06,11675.0,39.7013,39.7229,39.6941,39.7229,11675.0
2017-11-27 13:45:00,55.06,55.09,55.05,55.09,6420.0,39.7229,39.7446,39.7157,39.7446,6420.0
2017-11-27 13:50:00,55.09,55.14,55.08,55.12,3638.0,39.7446,39.7806,39.7374,39.7662,3638.0
2017-11-27 13:55:00,55.12,55.17,55.12,55.15,7367.0,39.7662,39.8023,39.7662,39.7879,7367.0
2017-11-27 14:00:00,55.16,55.19,55.15,55.17,7027.0,39.7951,39.8167,39.7879,39.8023,7027.0
2017-11-27 14:05:00,55.17,55.2,55.15,55.15,13779.0,39.8023,39.8239,39.7879,39.7879,13779.0
2017-11-27 14:10:00,55.15,55.15,55.07,55.08,9673.0,39.7879,39.7879,39.7301,39.7374,9673.0
2017-11-27 14:15:00,55.08,55.08,55.05,55.07,5050.0,39.7374,39.7374,39.7157,39.7301,5050.0
2017-11-27 14:20:00,55.08,55.1,55.06,55.07,9218.0,39.7374,39.7518,39.7229,39.7301,9218.0
2017-11-27 14:25:00,55.07,55.07,55.04,55.04,6945.0,39.7301,39.7301,39.7085,39.7085,6945.0
2017-11-27 14:30:00,55.05,55.07,55.02,55.03,7464.0,39.7157,39.7301,39.6941,39.7013,7464.0
2017-11-27 14:35:00,55.02,55.06,55.02,55.05,10155.0,39.6941,39.7229,39.6941,39.7157,10155.0
2017-11-27 14:40:00,55.05,55.06,55.02,55.03,15856.0,39.7157,39.7229,39.6941,39.7013,15856.0
2017-11-27 14:45:00,55.03,55.06,55.02,55.04,11137.0,39.7013,39.7229,39.6941,39.7085,11137.0
2017-11-27 14:50:00,55.05,55.05,55.03,55.03,12559.0,39.7157,39.7157,39.7013,39.7013,12559.0
2017-11-27 14:55:00,55.04,55.06,55.03,55.03,18571.0,39.7085,39.7229,39.7013,39.7013,18571.0
2017-11-27 15:00:00,55.03,55.06,55.02,55.05,19551.0,39.7013,39.7229,39.6941,39.7157,19551.0
2017-11-27 15:05:00,55.05,55.08,55.04,55.08,15406.0,39.7157,39.7374,39.7085,39.7374,15406.0
2017-11-27 15:10:00,55.07,55.09,55.04,55.05,20808.0,39.7301,39.7446,39.7085,39.7157,20808.0
2017-11-27 15:15:00,55.05,55.05,55.03,55.04,8235.0,39.7157,39.7157,39.7013,39.7085,8235.0
2017-11-27 15:20:00,55.04,55.04,55.01,55.03,9804.0,39.7085,39.7085,39.6869,39.7013,9804.0
2017-11-27 15:25:00,55.04,55.05,55.02,55.05,9361.0,39.7085,39.7157,39.6941,39.7157,9361.0
2017-11-27 15:30:00,55.04,55.05,55.02,55.04,11622.0,39.7085,39.7157,39.6941,39.7085,11622.0
2017-11-27 15:35:00,55.04,55.04,55.01,55.04,21188.0,39.7085,39.7085,39.6869,39.7085,21188.0
2017-11-27 15:40:00,55.03,55.04,55.02,55.03,28670.0,39.7013,39.7085,39.6941,39.7013,28670.0
2017-11-27 15:45:00,55.02,55.04,55.0,55.02,33857.0,39.6941,39.7085,39.6796,39.6941,33857.0
2017-11-27 15:50:00,55.02,55.05,55.02,55.04,41228.0,39.6941,39.7157,39.6941,39.7085,41228.0
2017-11-27 15:55:00,55.03,55.08,55.03,55.04,155435.0,39.7013,39.7374,39.7013,39.7085,155435.0
2017-11-28 09:30:00,55.34,55.5,55.22,55.22,31425.0,39.9249,40.0404,39.8384,39.8384,31425.0
2017-11-28 09:35:00,55.27,55.32,55.23,55.3,4450.0,39.8744,39.9105,39.8456,39.8961,4450.0
2017-11-28 09:40:00,55.35,55.44,55.31,55.41,9383.0,39.9321,39.9971,39.9033,39.9754,9383.0
2017-11-28 09:45:00,55.38,55.41,55.28,55.34,3004.0,39.9538,39.9754,39.8816,39.9249,3004.0
2017-11-28 09:50:00,55.32,55.36,55.28,55.33,6390.0,39.9105,39.9394,39.8816,39.9177,6390.0
2017-11-28 09:55:00,55.32,55.35,55.29,55.29,6355.0,39.9105,39.9321,39.8889,39.8889,6355.0
2017-11-28 10:00:00,55.28,55.3,55.15,55.23,15180.0,39.8816,39.8961,39.7879,39.8456,15180.0
2017-11-28 10:05:00,55.22,55.23,55.15,55.2,13078.0,39.8384,39.8456,39.7879,39.8239,13078.0
2017-11-28 10:10:00,55.19,55.31,55.19,55.28,5674.0,39.8167,39.9033,39.8167,39.8816,5674.0
2017-11-28 10:15:00,55.3,55.3,55.23,55.24,9985.0,39.8961,39.8961,39.8456,39.8528,9985.0
2017-11-28 10:20:00,55.24,55.31,55.24,55.26,6868.0,39.8528,39.9033,39.8528,39.8672,6868.0
2017-11-28 10:25:00,55.24,55.27,55.21,55.24,3882.0,39.8528,39.8744,39.8311,39.8528,3882.0
2017-11-28 10:30:00,55.23,55.25,55.14,55.19,10528.0,39.8456,39.86,39.7806,39.8167,10528.0
2017-11-28 10:35:00,55.19,55.2,55.13,55.18,14474.0,39.8167,39.8239,39.7734,39.8095,14474.0
2017-11-28 10:40:00,55.19,55.21,55.17,55.17,9940.0,39.8167,39.8311,39.8023,39.8023,9940.0
2017-11-28 10:45:00,55.17,55.2,55.17,55.19,4744.0,39.8023,39.8239,39.8023,39.8167,4744.0
2017-11-28 10:50:00,55.19,55.21,55.18,55.19,5881.0,39.8167,39.8311,39.8095,39.8167,5881.0
2017-11-28 10:55:00,55.19,55.28,55.18,55.26,11270.0,39.8167,39.8816,39.8095,39.8672,11270.0
2017-11-28 11:00:00,55.26,55.27,55.25,55.25,5132.0,39.8672,39.8744,39.86,39.86,5132.0
2017-11-28 11:05:00,55.26,55.26,55.13,55.13,6191.0,39.8672,39.8672,39.7734,39.7734,6191.0
2017-11-28 11:10:00,55.14,55.14,55.08,55.12,8119.0,39.7806,39.7806,39.7374,39.7662,8119.0
2017-11-28 11:15:00,55.12,55.12,55.08,55.09,15622.0,39.7662,39.7662,39.7374,39.7446,15622.0
2017-11-28 11:20:00,55.08,55.13,55.08,55.11,12577.0,39.7374,39.7734,39.7374,39.759,12577.0
2017-11-28 11:25:00,55.11,55.12,55.02,55.02,20068.0,39.759,39.7662,39.6941,39.6941,20068.0
2017-11-28 11:30:00,55.03,55.03,55.0,55.01,9823.0,39.7013,39.7013,39.6796,39.6869,9823.0
2017-11-28 11:35:00,55.01,55.13,55.01,55.12,8249.0,39.6869,39.7734,39.6869,39.7662,8249.0
2017-11-28 11:40:00,55.13,55.14,55.12,55.12,4387.0,39.7734,39.7806,39.7662,39.7662,4387.0
2017-11-28 11:45:00,55.12,55.15,55.08,55.14,13104.0,39.7662,39.7879,39.7374,39.7806,13104.0
2017-11-28 11:50:00,55.14,55.15,55.07,55.09,8839.0,39.7806,39.7879,39.7301,39.7446,8839.0
2017-11-28 11:55:00,55.07,55.12,55.07,55.12,5528.0,39.7301,39.7662,39.7301,39.7662,5528.0
2017-11-28 12:00:00,55.11,55.14,55.11,55.14,4134.0,39.759,39.7806,39.759,39.7806,4134.0
2017-11-28 12:05:00,55.13,55.18,55.12,55.16,7127.0,39.7734,39.8095,39.7662,39.7951,7127.0
2017-11-28 12:10:00,55.18,55.25,55.17,55.25,7112.0,39.8095,39.86,39.8023,39.86,7112.0
2017-11-28 12:15:00,55.25,55.25,55.18,55.18,10853.0,39.86,39.86,39.8095,39.8095,10853.0
2017-11-28 12:20:00,55.19,55.2,55.17,55.18,5500.0,39.8167,39.8239,39.8023,39.8095,5500.0
2017-11-28 12:25:00,55.19,55.2,55.17,55.19,9295.0,39.8167,39.8239,39.8023,39.8167,9295.0
2017-11-28 12:30:00,55.19,55.21,55.18,55.19,22524.0,39.8167,39.8311,39.8095,39.8167,22524.0
2017-11-28 12:35:00,55.18,55.18,55.14,55.15,5240.0,39.8095,39.8095,39.7806,39.7879,5240.0
2017-11-28 12:40:00,55.14,55.16,55.11,55.11,32184.0,39.7806,39.7951,39.759,39.759,32184.0
2017-11-28 12:45:00,55.11,55.11,55.07,55.09,11640.0,39.759,39.759,39.7301,39.7446,11640.0
2017-11-28 12:50:00,55.09,55.11,55.07,55.08,8976.0,39.7446,39.759,39.7301,39.7374,8976.0
2017-11-28 12:55:00,55.09,55.22,55.08,55.21,13130.0,39.7446,39.8384,39.7374,39.8311,13130.0
2017-11-28 13:00:00,55.23,55.23,55.19,55.19,9329.0,39.8456,39.8456,39.8167,39.8167,9329.0
2017-11-28 13:05:00,55.19,55.24,55.14,55.24,14560.0,39.8167,39.8528,39.7806,39.8528,14560.0
2017-11-28 13:10:00,55.24,55.26,55.21,55.22,13367.0,39.8528,39.8672,39.8311,39.8384,13367.0
2017-11-28 13:15:00,55.22,55.28,55.22,55.27,10690.0,39.8384,39.8816,39.8384,39.8744,10690.0
2017-11-28 13:20:00,55.27,55.29,55.19,55.25,7620.0,39.8744,39.8889,39.8167,39.86,7620.0
2017-11-28 13:25:00,55.25,55.32,55.21,55.3,12929.0,39.86,39.9105,39.8311,39.8961,12929.0
2017-11-28 13:30:00,55.3,55.35,55.3,55.35,7242.0,39.8961,39.9321,39.8961,39.9321,7242.0
2017-11-28 13:35:00,55.34,55.35,55.31,55.33,6625.0,39.9249,39.9321,39.9033,39.9177,6625.0
2017-11-28 13:40:00,55.32,55.32,55.3,55.3,3476.0,39.9105,39.9105,39.8961,39.8961,3476.0
2017-11-28 13:45:00,55.3,55.32,55.29,55.31,7369.0,39.8961,39.9105,39.8889,39.9033,7369.0
2017-11-28 13:50:00,55.3,55.33,55.26,55.26,15847.0,39.8961,39.9177,39.8672,39.8672,15847.0
2017-11-28 13:55:00,55.25,55.27,55.2,55.2,9424.0,39.86,39.8744,39.8239,39.8239,9424.0
2017-11-28 14:00:00,55.2,55.21,55.15,55.19,19041.0,39.8239,39.8311,39.7879,39.8167,19041.0
2017-11-28 14:05:00,55.19,55.25,55.17,55.23,14944.0,39.8167,39.86,39.8023,39.8456,14944.0
2017-11-28 14:10:00,55.24,55.24,55.15,55.19,13084.0,39.8528,39.8528,39.7879,39.8167,13084.0
2017-11-28 14:15:00,55.18,55.18,55.13,55.17,10381.0,39.8095,39.8095,39.7734,39.8023,10381.0
2017-11-28 14:20:00,55.18,55.19,55.14,55.15,11051.0,39.8095,39.8167,39.7806,39.7879,11051.0
2017-11-28 14:25:00,55.15,55.2,55.12,55.15,16292.0,39.7879,39.8239,39.7662,39.7879,16292.0
2017-11-28 14:30:00,55.15,55.21,55.12,55.19,18139.0,39.7879,39.8311,39.7662,39.8167,18139.0
2017-11-28 14:35:00,55.17,55.17,55.1,55.11,12010.0,39.8023,39.8023,39.7518,39.759,12010.0
2017-11-28 14:40:00,55.1,55.24,55.1,55.23,29057.0,39.7518,39.8528,39.7518,39.8456,29057.0
2017-11-28 14:45:00,55.23,55.31,55.22,55.27,30744.0,39.8456,39.9033,39.8384,39.8744,30744.0
2017-11-28 14:50:00,55.28,55.43,55.25,55.43,38757.0,39.8816,39.9899,39.86,39.9899,38757.0
2017-11-28 14:55:00,55.4,55.42,55.35,55.4,9278.0,39.9682,39.9826,39.9321,39.9682,9278.0
2017-11-28 15:00:00,55.39,55.39,55.34,55.34,8685.0,39.961,39.961,39.9249,39.9249,8685.0
2017-11-28 15:05:00,55.34,55.35,55.18,55.19,41267.0,39.9249,39.9321,39.8095,39.8167,41267.0
2017-11-28 15:10:00,55.17,55.22,55.15,55.16,68196.0,39.8023,39.8384,39.7879,39.7951,68196.0
2017-11-28 15:15:00,55.17,55.35,55.16,55.35,34687.0,39.8023,39.9321,39.7951,39.9321,34687.0
2017-11-28 15:20:00,55.36,55.44,55.33,55.35,67380.0,39.9394,39.9971,39.9177,39.9321,67380.0
2017-11-28 15:25:00,55.33,55.44,55.31,55.44,29366.0,39.9177,39.9971,39.9033,39.9971,29366.0
2017-11-28 15:30:00,55.43,55.51,55.38,55.47,90906.0,39.9899,40.0476,39.9538,40.0187,90906.0
2017-11-28 15:35:00,55.45,55.48,55.42,55.44,28731.0,40.0043,40.0259,39.9826,39.9971,28731.0
2017-11-28 15:40:00,55.43,55.57,55.42,55.56,41442.0,39.9899,40.0909,39.9826,40.0836,41442.0
2017-11-28 15:45:00,55.57,55.6,55.51,55.55,60970.0,40.0909,40.1125,40.0476,40.0764,60970.0
2017-11-28 15:50:00,55.55,55.62,55.53,55.6,57634.0,40.0764,40.1269,40.062,40.1125,57634.0
2017-11-28 15:55:00,55.61,55.62,55.54,55.58,106885.0,40.1197,40.1269,40.0692,40.0981,106885.0
2017-11-29 09:30:00,55.54,55.54,55.27,55.27,34834.0,40.0692,40.0692,39.8744,39.8744,34834.0
2017-11-29 09:35:00,55.29,55.3,55.0,55.18,51169.0,39.8889,39.8961,39.6796,39.8095,51169.0
2017-11-29 09:40:00,55.19,55.36,55.16,55.35,29898.0,39.8167,39.9394,39.7951,39.9321,29898.0
2017-11-29 09:45:00,55.38,55.51,55.37,55.44,12035.0,39.9538,40.0476,39.9466,39.9971,12035.0
2017-11-29 09:50:00,55.45,55.57,55.28,55.57,27402.0,40.0043,40.0909,39.8816,40.0909,27402.0
2017-11-29 09:55:00,55.56,55.64,55.5,55.63,15727.0,40.0836,40.1414,40.0404,40.1341,15727.0
2017-11-29 10:00:00,55.63,55.73,55.6,55.65,24696.0,40.1341,40.2063,40.1125,40.1486,24696.0
2017-11-29 10:05:00,55.65,55.76,55.64,55.76,8566.0,40.1486,40.2279,40.1414,40.2279,8566.0
2017-11-29 10:10:00,55.75,55.78,55.71,55.71,9688.0,40.2207,40.2424,40.1919,40.1919,9688.0
2017-11-29 10:15:00,55.7,55.74,55.67,55.72,12943.0,40.1847,40.2135,40.163,40.1991,12943.0
2017-11-29 10:20:00,55.71,55.72,55.64,55.66,9048.0,40.1919,40.1991,40.1414,40.1558,9048.0
2017-11-29 10:25:00,55.66,55.67,55.56,55.56,11583.0,40.1558,40.163,40.0836,40.0836,11583.0
2017-11-29 10:30:00,55.56,55.63,55.53,55.63,8608.0,40.0836,40.1341,40.062,40.1341,8608.0
2017-11-29 10:35:00,55.63,55.64,55.53,55.55,21817.0,40.1341,40.1414,40.062,40.0764,21817.0
2017-11-29 10:40:00,55.55,55.55,55.43,55.44,21783.0,40.0764,40.0764,39.9899,39.9971,21783.0
2017-11-29 10:45:00,55.43,55.46,55.4,55.4,17206.0,39.9899,40.0115,39.9682,39.9682,17206.0
2017-11-29 10:50:00,55.41,55.48,55.39,55.41,9247.0,39.9754,40.0259,39.961,39.9754,9247.0
2017-11-29 10:55:00,55.41,55.42,55.36,55.38,19479.0,39.9754,39.9826,39.9394,39.9538,19479.0
2017-11-29 11:00:00,55.38,55.54,55.37,55.52,37392.0,39.9538,40.0692,39.9466,40.0548,37392.0
2017-11-29 11:05:00,55.53,55.6,55.53,55.59,15123.0,40.062,40.1125,40.062,40.1053,15123.0
2017-11-29 11:10:00,55.58,55.58,55.49,55.51,13361.0,40.0981,40.0981,40.0331,40.0476,13361.0
2017-11-29 11:15:00,55.49,55.58,55.46,55.58,8004.0,40.0331,40.0981,40.0115,40.0981,8004.0
2017-11-29 11:20:00,55.56,55.61,55.41,55.41,83194.0,40.0836,40.1197,39.9754,39.9754,83194.0
2017-11-29 11:25:00,55.43,55.44,55.36,55.38,12582.0,39.9899,39.9971,39.9394,39.9538,12582.0
2017-11-29 11:30:00,55.36,55.42,55.31,55.34,15724.0,39.9394,39.9826,39.9033,39.9249,15724.0
2017-11-29 11:35:00,55.34,55.39,55.34,55.36,19199.0,39.9249,39.961,39.9249,39.9394,19199.0
2017-11-29 11:40:00,55.36,55.38,55.22,55.25,20323.0,39.9394,39.9538,39.8384,39.86,20323.0
2017-11-29 11:45:00,55.26,55.26,55.16,55.23,26718.0,39.8672,39.8672,39.7951,39.8456,26718.0
2017-11-29 11:50:00,55.23,55.26,55.19,55.26,25723.0,39.8456,39.8672,39.8167,39.8672,25723.0
2017-11-29 11:55:00,55.26,55.26,55.19,55.2,15983.0,39.8672,39.8672,39.8167,39.8239,15983.0
2017-11-29 12:00:00,55.18,55.21,55.11,55.14,25503.0,39.8095,39.8311,39.759,39.7806,25503.0
2017-11-29 12:05:00,55.15,55.19,55.12,55.19,13428.0,39.7879,39.8167,39.7662,39.8167,13428.0
2017-11-29 12:10:00,55.19,55.21,55.16,55.2,26396.0,39.8167,39.8311,39.7951,39.8239,26396.0
2017-11-29 12:15:00,55.19,55.22,55.18,55.2,35027.0,39.8167,39.8384,39.8095,39.8239,35027.0
2017-11-29 12:20:00,55.2,55.31,55.2,55.3,16349.0,39.8239,39.9033,39.8239,39.8961,16349.0
2017-11-29 12:25:00,55.29,55.41,55.29,55.37,17653.0,39.8889,39.9754,39.8889,39.9466,17653.0
2017-11-29 12:30:00,55.34,55.34,55.29,55.33,8845.0,39.9249,39.9249,39.8889,39.9177,8845.0
2017-11-29 12:35:00,55.33,55.42,55.33,55.37,17985.0,39.9177,39.9826,39.9177,39.9466,17985.0
2017-11-29 12:40:00,55.37,55.39,55.35,55.36,11287.0,39.9466,39.961,39.9321,39.9394,11287.0
2017-11-29 12:45:00,55.36,55.38,55.35,55.38,6013.0,39.9394,39.9538,39.9321,39.9538,6013.0
2017-11-29 12:50:00,55.37,55.37,55.33,55.34,10526.0,39.9466,39.9466,39.9177,39.9249,10526.0
2017-11-29 12:55:00,55.34,55.44,55.33,55.41,14809.0,39.9249,39.9971,39.9177,39.9754,14809.0
2017-11-29 13:00:00,55.42,55.45,55.36,55.37,19073.0,39.9826,40.0043,39.9394,39.9466,19073.0
2017-11-29 13:05:00,55.37,55.41,55.34,55.39,14564.0,39.9466,39.9754,39.9249,39.961,14564.0
2017-11-29 13:10:00,55.39,55.39,55.31,55.32,14361.0,39.961,39.961,39.9033,39.9105,14361.0
2017-11-29 13:15:00,55.32,55.34,55.29,55.31,14839.0,39.9105,39.9249,39.8889,39.9033,14839.0
2017-11-29 13:20:00,55.32,55.32,55.26,55.28,9253.0,39.9105,39.9105,39.8672,39.8816,9253.0
2017-11-29 13:25:00,55.27,55.28,55.24,55.24,11804.0,39.8744,39.8816,39.8528,39.8528,11804.0
2017-11-29 13:30:00,55.24,55.37,55.24,55.24,8526.0,39.8528,39.9466,39.8528,39.8528,8526.0
2017-11-29 13:35:00,55.25,55.36,55.25,55.36,6295.0,39.86,39.9394,39.86,39.9394,6295.0
2017-11-29 13:40:00,55.35,55.36,55.32,55.34,7328.0,39.9321,39.9394,39.9105,39.9249,7328.0
2017-11-29 13:45:00,55.34,55.35,55.31,55.34,7710.0,39.9249,39.9321,39.9033,39.9249,7710.0
2017-11-29 13:50:00,55.34,55.35,55.32,55.32,7091.0,39.9249,39.9321,39.9105,39.9105,7091.0
2017-11-29 13:55:00,55.32,55.35,55.32,55.35,5399.0,39.9105,39.9321,39.9105,39.9321,5399.0
2017-11-29 14:00:00,55.35,55.48,55.34,55.47,21040.0,39.9321,40.0259,39.9249,40.0187,21040.0
2017-11-29 14:05:00,55.47,55.47,55.38,55.4,22070.0,40.0187,40.0187,39.9538,39.9682,22070.0
2017-11-29 14:10:00,55.4,55.41,55.37,55.39,88343.0,39.9682,39.9754,39.9466,39.961,88343.0
2017-11-29 14:15:00,55.39,55.51,55.39,55.5,23449.0,39.961,40.0476,39.961,40.0404,23449.0
2017-11-29 14:20:00,55.51,55.54,55.49,55.52,20690.0,40.0476,40.0692,40.0331,40.0548,20690.0
2017-11-29 14:25:00,55.51,55.64,55.5,55.62,32770.0,40.0476,40.1414,40.0404,40.1269,32770.0
2017-11-29 14:30:00,55.62,55.65,55.59,55.64,42168.0,40.1269,40.1486,40.1053,40.1414,42168.0
2017-11-29 14:35:00,55.65,55.68,55.62,55.64,27013.0,40.1486,40.1702,40.1269,40.1414,27013.0
2017-11-29 14:40:00,55.63,55.66,55.62,55.64,14626.0,40.1341,40.1558,40.1269,40.1414,14626.0
2017-11-29 14:45:00,55.64,55.66,55.63,55.65,13105.0,40.1414,40.1558,40.1341,40.1486,13105.0
2017-11-29 14:50:00,55.65,55.66,55.63,55.63,19735.0,40.1486,40.1558,40.1341,40.1341,19735.0
2017-11-29 14:55:00,55.63,55.74,55.63,55.74,24221.0,40.1341,40.2135,40.1341,40.2135,24221.0
2017-11-29 15:00:00,55.75,55.76,55.7,55.71,14583.0,40.2207,40.2279,40.1847,40.1919,14583.0
2017-11-29 15:05:00,55.71,55.71,55.61,55.7,40119.0,40.1919,40.1919,40.1197,40.1847,40119.0
2017-11-29 15:10:00,55.69,55.69,55.53,55.56,47504.0,40.1774,40.1774,40.062,40.0836,47504.0
2017-11-29 15:15:00,55.57,55.64,55.56,55.63,33422.0,40.0909,40.1414,40.0836,40.1341,33422.0
2017-11-29 15:20:00,55.63,55.69,55.57,55.59,56067.0,40.1341,40.1774,40.0909,40.1053,56067.0
2017-11-29 15:25:00,55.59,55.61,55.56,55.59,29279.0,40.1053,40.1197,40.0836,40.1053,29279.0
2017-11-29 15:30:00,55.59,55.59,55.54,55.59,27008.0,40.1053,40.1053,40.0692,40.1053,27008.0
2017-11-29 15:35:00,55.59,55.59,55.53,55.54,46048.0,40.1053,40.1053,40.062,40.0692,46048.0
2017-11-29 15:40:00,55.54,55.57,55.52,55.57,36593.0,40.0692,40.0909,40.0548,40.0909,36593.0
2017-11-29 15:45:00,55.57,55.6,55.54,55.56,51031.0,40.0909,40.1125,40.0692,40.0836,51031.0
2017-11-29 15:50:00,55.56,55.59,55.53,55.53,53680.0,40.0836,40.1053,40.062,40.062,53680.0
2017-11-29 15:55:00,55.54,55.61,55.52,55.52,135567.0,40.0692,40.1197,40.0548,40.0548,135567.0
2017-11-30 09:30:00,55.53,55.67,55.38,55.47,40749.0,40.062,40.163,39.9538,40.0187,40749.0
2017-11-30 09:35:00,55.46,55.63,55.45,55.49,29262.0,40.0115,40.1341,40.0043,40.0331,29262.0
2017-11-30 09:40:00,55.5,55.6,55.42,55.59,14025.0,40.0404,40.1125,39.9826,40.1053,14025.0
2017-11-30 09:45:00,55.59,55.67,55.5,55.59,21945.0,40.1053,40.163,40.0404,40.1053,21945.0
2017-11-30 09:50:00,55.56,55.67,55.45,55.67,25080.0,40.0836,40.163,40.0043,40.163,25080.0
2017-11-30 09:55:00,55.65,55.73,55.61,55.68,27370.0,40.1486,40.2063,40.1197,40.1702,27370.0
2017-11-30 10:00:00,55.67,55.84,55.66,55.84,10903.0,40.163,40.2857,40.1558,40.2857,10903.0
2017-11-30 10:05:00,55.84,55.89,55.74,55.88,32032.0,40.2857,40.3217,40.2135,40.3145,32032.0
2017-11-30 10:10:00,55.89,55.99,55.89,55.96,10286.0,40.3217,40.3939,40.3217,40.3722,10286.0
2017-11-30 10:15:00,55.96,56.03,55.92,56.0,23357.0,40.3722,40.4227,40.3434,40.4011,23357.0
2017-11-30 10:20:00,56.0,56.03,55.96,55.96,18504.0,40.4011,40.4227,40.3722,40.3722,18504.0
2017-11-30 10:25:00,55.96,55.96,55.84,55.84,14415.0,40.3722,40.3722,40.2857,40.2857,14415.0
2017-11-30 10:30:00,55.85,55.89,55.83,55.86,19278.0,40.2929,40.3217,40.2784,40.3001,19278.0
2017-11-30 10:35:00,55.85,55.88,55.79,55.79,10000.0,40.2929,40.3145,40.2496,40.2496,10000.0
2017-11-30 10:40:00,55.78,55.88,55.76,55.86,10763.0,40.2424,40.3145,40.2279,40.3001,10763.0
2017-11-30 10:45:00,55.86,55.88,55.82,55.83,10210.0,40.3001,40.3145,40.2712,40.2784,10210.0
2017-11-30 10:50:00,55.79,55.86,55.77,55.86,11545.0,40.2496,40.3001,40.2352,40.3001,11545.0
2017-11-30 10:55:00,55.85,55.96,55.84,55.93,11543.0,40.2929,40.3722,40.2857,40.3506,11543.0
2017-11-30 11:00:00,55.94,56.1,55.91,56.02,20333.0,40.3578,40.4732,40.3362,40.4155,20333.0
2017-11-30 11:05:00,56.01,56.11,56.01,56.04,15071.0,40.4083,40.4804,40.4083,40.4299,15071.0
2017-11-30 11:10:00,56.04,56.1,56.0,56.08,17380.0,40.4299,40.4732,40.4011,40.4588,17380.0
2017-11-30 11:15:00,56.09,56.12,56.05,56.12,16030.0,40.466,40.4877,40.4372,40.4877,16030.0
2017-11-30 11:20:00,56.1,56.18,56.07,56.13,57603.0,40.4732,40.5309,40.4516,40.4949,57603.0
2017-11-30 11:25:00,56.14,56.14,56.02,56.05,14057.0,40.5021,40.5021,40.4155,40.4372,14057.0
2017-11-30 11:30:00,56.05,56.08,56.01,56.02,12033.0,40.4372,40.4588,40.4083,40.4155,12033.0
2017-11-30 11:35:00,56.02,56.05,56.0,56.04,27244.0,40.4155,40.4372,40.4011,40.4299,27244.0
2017-11-30 11:40:00,56.04,56.14,56.04,56.13,11351.0,40.4299,40.5021,40.4299,40.4949,11351.0
2017-11-30 11:45:00,56.16,56.16,56.07,56.15,11658.0,40.5165,40.5165,40.4516,40.5093,11658.0
2017-11-30 11:50:00,56.16,56.2,56.16,56.2,14809.0,40.5165,40.5454,40.5165,40.5454,14809.0
2017-11-30 11:55:00,56.2,56.28,56.19,56.26,15251.0,40.5454,40.6031,40.5382,40.5887,15251.0
2017-11-30 12:00:00,56.27,56.35,56.22,56.23,38680.0,40.5959,40.6536,40.5598,40.567,38680.0
2017-11-30 12:05:00,56.23,56.3,56.21,56.29,9371.0,40.567,40.6175,40.5526,40.6103,9371.0
2017-11-30 12:10:00,56.3,56.35,56.27,56.33,8229.0,40.6175,40.6536,40.5959,40.6392,8229.0
2017-11-30 12:15:00,56.33,56.36,56.3,56.36,15452.0,40.6392,40.6608,40.6175,40.6608,15452.0
2017-11-30 12:20:00,56.36,56.43,56.36,56.43,8723.0,40.6608,40.7113,40.6608,40.7113,8723.0
2017-11-30 12:25:00,56.43,56.52,56.43,56.5,38473.0,40.7113,40.7762,40.7113,40.7618,38473.0
2017-11-30 12:30:00,56.51,56.62,56.5,56.6,16101.0,40.769,40.8484,40.7618,40.834,16101.0
2017-11-30 12:35:00,56.6,56.68,56.58,56.66,11442.0,40.834,40.8917,40.8195,40.8772,11442.0
2017-11-30 12:40:00,56.67,56.78,56.67,56.77,7950.0,40.8845,40.9638,40.8845,40.9566,7950.0
2017-11-30 12:45:00,56.8,56.93,56.78,56.85,21480.0,40.9782,41.072,40.9638,41.0143,21480.0
2017-11-30 12:50:00,56.86,56.89,56.77,56.78,13248.0,41.0215,41.0432,40.9566,40.9638,13248.0
2017-11-30 12:55:00,56.77,56.79,56.73,56.77,9689.0,40.9566,40.971,40.9277,40.9566,9689.0
2017-11-30 13:00:00,56.77,56.9,56.76,56.88,16339.0,40.9566,41.0504,40.9494,41.036,16339.0
2017-11-30 13:05:00,56.88,56.88,56.69,56.73,19995.0,41.036,41.036,40.8989,40.9277,19995.0
2017-11-30 13:10:00,56.71,56.79,56.7,56.77,6812.0,40.9133,40.971,40.9061,40.9566,6812.0
2017-11-30 13:15:00,56.75,56.79,56.71,56.78,12351.0,40.9422,40.971,40.9133,40.9638,12351.0
2017-11-30 13:20:00,56.76,56.77,56.72,56.76,14031.0,40.9494,40.9566,40.9205,40.9494,14031.0
2017-11-30 13:25:00,56.79,56.92,56.79,56.9,22515.0,40.971,41.0648,40.971,41.0504,22515.0
2017-11-30 13:30:00,56.89,56.89,56.84,56.87,24398.0,41.0432,41.0432,41.0071,41.0287,24398.0
2017-11-30 13:35:00,56.87,56.9,56.85,56.87,21781.0,41.0287,41.0504,41.0143,41.0287,21781.0
2017-11-30 13:40:00,56.86,56.89,56.8,56.83,36193.0,41.0215,41.0432,40.9782,40.9999,36193.0
2017-11-30 13:45:00,56.82,56.83,56.72,56.77,13145.0,40.9927,40.9999,40.9205,40.9566,13145.0
2017-11-30 13:50:00,56.78,56.8,56.75,56.76,18593.0,40.9638,40.9782,40.9422,40.9494,18593.0
2017-11-30 13:55:00,56.77,56.8,56.72,56.77,59810.0,40.9566,40.9782,40.9205,40.9566,59810.0
2017-11-30 14:00:00,56.77,56.77,56.65,56.73,113523.0,40.9566,40.9566,40.87,40.9277,113523.0
2017-11-30 14:05:00,56.74,56.76,56.55,56.57,9833.0,40.935,40.9494,40.7979,40.8123,9833.0
2017-11-30 14:10:00,56.58,56.68,56.56,56.65,15597.0,40.8195,40.8917,40.8051,40.87,15597.0
2017-11-30 14:15:00,56.65,56.67,56.6,56.65,15553.0,40.87,40.8845,40.834,40.87,15553.0
2017-11-30 14:20:00,56.65,56.69,56.63,56.67,20783.0,40.87,40.8989,40.8556,40.8845,20783.0
2017-11-30 14:25:00,56.65,56.72,56.61,56.71,22940.0,40.87,40.9205,40.8412,40.9133,22940.0
2017-11-30 14:30:00,56.72,56.73,56.67,56.71,36886.0,40.9205,40.9277,40.8845,40.9133,36886.0
2017-11-30 14:35:00,56.71,56.71,56.63,56.69,23434.0,40.9133,40.9133,40.8556,40.8989,23434.0
2017-11-30 14:40:00,56.69,56.7,56.66,56.66,30700.0,40.8989,40.9061,40.8772,40.8772,30700.0
2017-11-30 14:45:00,56.66,56.67,56.55,56.61,21896.0,40.8772,40.8845,40.7979,40.8412,21896.0
2017-11-30 14:50:00,56.61,56.63,56.6,56.62,26239.0,40.8412,40.8556,40.834,40.8484,26239.0
2017-11-30 14:55:00,56.61,56.63,56.56,56.57,27523.0,40.8412,40.8556,40.8051,40.8123,27523.0
2017-11-30 15:00:00,56.57,56.6,56.55,56.57,31436.0,40.8123,40.834,40.7979,40.8123,31436.0
2017-11-30 15:05:00,56.57,56.57,56.47,56.48,66626.0,40.8123,40.8123,40.7402,40.7474,66626.0
2017-11-30 15:10:00,56.48,56.61,56.42,56.6,33962.0,40.7474,40.8412,40.7041,40.834,33962.0
2017-11-30 15:15:00,56.61,56.69,56.59,56.66,21114.0,40.8412,40.8989,40.8267,40.8772,21114.0
2017-11-30 15:20:00,56.66,56.7,56.63,56.66,19174.0,40.8772,40.9061,40.8556,40.8772,19174.0
2017-11-30 15:25:00,56.67,56.73,56.61,56.62,33055.0,40.8845,40.9277,40.8412,40.8484,33055.0
2017-11-30 15:30:00,56.61,56.61,56.54,56.57,20816.0,40.8412,40.8412,40.7907,40.8123,20816.0
2017-11-30 15:35:00,56.57,56.58,56.46,56.47,35039.0,40.8123,40.8195,40.733,40.7402,35039.0
2017-11-30 15:40:00,56.47,56.52,56.43,56.52,52698.0,40.7402,40.7762,40.7113,40.7762,52698.0
2017-11-30 15:45:00,56.52,56.71,56.5,56.67,97473.0,40.7762,40.9133,40.7618,40.8845,97473.0
2017-11-30 15:50:00,56.67,56.71,56.65,56.68,59134.0,40.8845,40.9133,40.87,40.8917,59134.0
2017-11-30 15:55:00,56.67,56.71,56.6,56.62,219276.0,40.8845,40.9133,40.834,40.8484,219276.0
2017-12-01 09:30:00,56.54,56.55,56.02,56.09,41521.0,40.7907,40.7979,40.4155,40.466,41521.0
2017-12-01 09:35:00,56.01,56.26,56.01,56.18,10111.0,40.4083,40.5887,40.4083,40.5309,10111.0
2017-12-01 09:40:00,56.19,56.26,56.01,56.04,46176.0,40.5382,40.5887,40.4083,40.4299,46176.0
2017-12-01 09:45:00,56.03,56.04,55.85,55.89,34962.0,40.4227,40.4299,40.2929,40.3217,34962.0
2017-12-01 09:50:00,55.91,56.09,55.89,55.93,20468.0,40.3362,40.466,40.3217,40.3506,20468.0
2017-12-01 09:55:00,55.99,55.99,55.73,55.78,32895.0,40.3939,40.3939,40.2063,40.2424,32895.0
2017-12-01 10:00:00,55.8,55.91,55.76,55.86,35762.0,40.2568,40.3362,40.2279,40.3001,35762.0
2017-12-01 10:05:00,55.86,55.92,55.81,55.88,35112.0,40.3001,40.3434,40.264,40.3145,35112.0
2017-12-01 10:10:00,55.86,55.95,55.85,55.9,19582.0,40.3001,40.365,40.2929,40.3289,19582.0
2017-12-01 10:15:00,55.89,56.02,55.87,56.0,38154.0,40.3217,40.4155,40.3073,40.4011,38154.0
2017-12-01 10:20:00,56.04,56.14,55.96,56.09,68348.0,40.4299,40.5021,40.3722,40.466,68348.0
2017-12-01 10:25:00,56.08,56.11,55.97,56.07,22143.0,40.4588,40.4804,40.3794,40.4516,22143.0
2017-12-01 10:30:00,56.07,56.2,56.07,56.09,16665.0,40.4516,40.5454,40.4516,40.466,16665.0
2017-12-01 10:35:00,56.1,56.13,56.05,56.05,45081.0,40.4732,40.4949,40.4372,40.4372,45081.0
2017-12-01 10:40:00,56.04,56.14,56.01,56.1,26775.0,40.4299,40.5021,40.4083,40.4732,26775.0
2017-12-01 10:45:00,56.1,56.12,56.03,56.03,21450.0,40.4732,40.4877,40.4227,40.4227,21450.0
2017-12-01 10:50:00,56.03,56.15,56.03,56.14,31069.0,40.4227,40.5093,40.4227,40.5021,31069.0
2017-12-01 10:55:00,56.12,56.15,56.06,56.09,24416.0,40.4877,40.5093,40.4444,40.466,24416.0
2017-12-01 11:00:00,56.1,56.11,55.97,55.99,12924.0,40.4732,40.4804,40.3794,40.3939,12924.0
2017-12-01 11:05:00,55.98,56.0,55.75,55.84,22754.0,40.3867,40.4011,40.2207,40.2857,22754.0
2017-12-01 11:10:00,55.83,55.85,55.06,55.3,114524.0,40.2784,40.2929,39.7229,39.8961,114524.0
2017-12-01 11:15:00,55.29,55.58,55.23,55.56,48904.0,39.8889,40.0981,39.8456,40.0836,48904.0
2017-12-01 11:20:00,55.52,55.54,55.28,55.28,91381.0,40.0548,40.0692,39.8816,39.8816,91381.0
2017-12-01 11:25:00,55.26,55.31,54.96,54.99,30173.0,39.8672,39.9033,39.6508,39.6724,30173.0
2017-12-01 11:30:00,54.99,55.26,54.77,55.15,50072.0,39.6724,39.8672,39.5137,39.7879,50072.0
2017-12-01 11:35:00,55.19,55.52,55.16,55.46,37854.0,39.8167,40.0548,39.7951,40.0115,37854.0
2017-12-01 11:40:00,55.46,55.55,55.2,55.31,32464.0,40.0115,40.0764,39.8239,39.9033,32464.0
2017-12-01 11:45:00,55.31,55.31,55.03,55.12,18162.0,39.9033,39.9033,39.7013,39.7662,18162.0
2017-12-01 11:50:00,55.07,55.23,55.02,55.23,14678.0,39.7301,39.8456,39.6941,39.8456,14678.0
2017-12-01 11:55:00,55.23,55.35,54.93,55.26,51751.0,39.8456,39.9321,39.6291,39.8672,51751.0
2017-12-01 12:00:00,55.26,55.32,55.14,55.31,20812.0,39.8672,39.9105,39.7806,39.9033,20812.0
2017-12-01 12:05:00,55.33,55.49,55.2,55.22,34630.0,39.9177,40.0331,39.8239,39.8384,34630.0
2017-12-01 12:10:00,55.21,55.3,55.14,55.21,14721.0,39.8311,39.8961,39.7806,39.8311,14721.0
2017-12-01 12:15:00,55.16,55.31,55.09,55.2,18163.0,39.7951,39.9033,39.7446,39.8239,18163.0
2017-12-01 12:20:00,55.17,55.22,55.09,55.09,11336.0,39.8023,39.8384,39.7446,39.7446,11336.0
2017-12-01 12:25:00,55.11,55.14,55.06,55.1,18949.0,39.759,39.7806,39.7229,39.7518,18949.0
2017-12-01 12:30:00,55.09,55.22,55.08,55.15,14456.0,39.7446,39.8384,39.7374,39.7879,14456.0
2017-12-01 12:35:00,55.16,55.41,55.16,55.35,20427.0,39.7951,39.9754,39.7951,39.9321,20427.0
2017-12-01 12:40:00,55.35,55.43,55.29,55.31,8608.0,39.9321,39.9899,39.8889,39.9033,8608.0
2017-12-01 12:45:00,55.32,55.44,55.26,55.39,18660.0,39.9105,39.9971,39.8672,39.961,18660.0
2017-12-01 12:50:00,55.37,55.43,55.32,55.4,19576.0,39.9466,39.9899,39.9105,39.9682,19576.0
2017-12-01 12:55:00,55.4,55.43,55.36,55.42,7831.0,39.9682,39.9899,39.9394,39.9826,7831.0
2017-12-01 13:00:00,55.41,55.45,55.35,55.38,6582.0,39.9754,40.0043,39.9321,39.9538,6582.0
2017-12-01 13:05:00,55.38,55.38,55.28,55.28,9503.0,39.9538,39.9538,39.8816,39.8816,9503.0
2017-12-01 13:10:00,55.27,55.37,55.27,55.33,11311.0,39.8744,39.9466,39.8744,39.9177,11311.0
2017-12-01 13:15:00,55.31,55.34,55.28,55.31,13484.0,39.9033,39.9249,39.8816,39.9033,13484.0
2017-12-01 13:20:00,55.31,55.31,55.21,55.24,12834.0,39.9033,39.9033,39.8311,39.8528,12834.0
2017-12-01 13:25:00,55.24,55.27,55.19,55.23,15158.0,39.8528,39.8744,39.8167,39.8456,15158.0
2017-12-01 13:30:00,55.24,55.42,55.23,55.42,16238.0,39.8528,39.9826,39.8456,39.9826,16238.0
2017-12-01 13:35:00,55.43,55.43,55.33,55.34,13503.0,39.9899,39.9899,39.9177,39.9249,13503.0
2017-12-01 13:40:00,55.34,55.39,55.33,55.37,6650.0,39.9249,39.961,39.9177,39.9466,6650.0
2017-12-01 13:45:00,55.36,55.37,55.28,55.31,11382.0,39.9394,39.9466,39.8816,39.9033,11382.0
2017-12-01 13:50:00,55.31,55.34,55.28,55.34,16725.0,39.9033,39.9249,39.8816,39.9249,16725.0
2017-12-01 13:55:00,55.35,55.42,55.34,55.36,16467.0,39.9321,39.9826,39.9249,39.9394,16467.0
2017-12-01 14:00:00,55.38,55.42,55.34,55.39,11517.0,39.9538,39.9826,39.9249,39.961,11517.0
2017-12-01 14:05:00,55.38,55.4,55.3,55.35,20945.0,39.9538,39.9682,39.8961,39.9321,20945.0
2017-12-01 14:10:00,55.35,55.35,55.28,55.3,20781.0,39.9321,39.9321,39.8816,39.8961,20781.0
2017-12-01 14:15:00,55.31,55.32,55.25,55.26,13405.0,39.9033,39.9105,39.86,39.8672,13405.0
2017-12-01 14:20:00,55.27,55.28,55.2,55.21,24169.0,39.8744,39.8816,39.8239,39.8311,24169.0
2017-12-01 14:25:00,55.2,55.34,55.2,55.31,21606.0,39.8239,39.9249,39.8239,39.9033,21606.0
2017-12-01 14:30:00,55.3,55.39,55.3,55.36,30320.0,39.8961,39.961,39.8961,39.9394,30320.0
2017-12-01 14:35:00,55.36,55.4,55.31,55.32,15245.0,39.9394,39.9682,39.9033,39.9105,15245.0
2017-12-01 14:40:00,55.33,55.36,55.28,55.36,15952.0,39.9177,39.9394,39.8816,39.9394,15952.0
2017-12-01 14:45:00,55.36,55.38,55.34,55.36,13038.0,39.9394,39.9538,39.9249,39.9394,13038.0
2017-12-01 14:50:00,55.35,55.41,55.32,55.4,13344.0,39.9321,39.9754,39.9105,39.9682,13344.0
2017-12-01 14:55:00,55.41,55.44,55.36,55.44,27157.0,39.9754,39.9971,39.9394,39.9971,27157.0
2017-12-01 15:00:00,55.43,55.53,55.39,55.52,31979.0,39.9899,40.062,39.961,40.0548,31979.0
2017-12-01 15:05:00,55.54,55.54,55.42,55.45,16940.0,40.0692,40.0692,39.9826,40.0043,16940.0
2017-12-01 15:10:00,55.45,55.5,55.44,55.45,10892.0,40.0043,40.0404,39.9971,40.0043,10892.0
2017-12-01 15:15:00,55.45,55.52,55.44,55.48,31214.0,40.0043,40.0548,39.9971,40.0259,31214.0
2017-12-01 15:20:00,55.48,55.51,55.47,55.49,10633.0,40.0259,40.0476,40.0187,40.0331,10633.0
2017-12-01 15:25:00,55.49,55.52,55.43,55.46,18849.0,40.0331,40.0548,39.9899,40.0115,18849.0
2017-12-01 15:30:00,55.46,55.5,55.44,55.46,22234.0,40.0115,40.0404,39.9971,40.0115,22234.0
2017-12-01 15:35:00,55.46,55.51,55.45,55.5,31627.0,40.0115,40.0476,40.0043,40.0404,31627.0
2017-12-01 15:40:00,55.49,55.58,55.49,55.56,109393.0,40.0331,40.0981,40.0331,40.0836,109393.0
2017-12-01 15:45:00,55.58,55.58,55.47,55.55,40100.0,40.0981,40.0981,40.0187,40.0764,40100.0
2017-12-01 15:50:00,55.55,55.58,55.52,55.54,84528.0,40.0764,40.0981,40.0548,40.0692,84528.0
2017-12-01 15:55:00,55.55,55.65,55.54,55.62,158750.0,40.0764,40.1486,40.0692,40.1269,158750.0
2017-12-04 09:30:00,56.0,56.09,55.72,56.0,27290.0,40.4011,40.466,40.1991,40.4011,27290.0
2017-12-04 09:35:00,55.97,56.13,55.78,56.13,29273.0,40.3794,40.4949,40.2424,40.4949,29273.0
2017-12-04 09:40:00,56.12,56.25,56.1,56.22,13760.0,40.4877,40.5814,40.4732,40.5598,13760.0
2017-12-04 09:45:00,56.2,56.31,56.15,56.28,17362.0,40.5454,40.6247,40.5093,40.6031,17362.0
2017-12-04 09:50:00,56.3,56.43,56.27,56.43,30695.0,40.6175,40.7113,40.5959,40.7113,30695.0
2017-12-04 09:55:00,56.42,56.65,56.42,56.65,30599.0,40.7041,40.87,40.7041,40.87,30599.0
2017-12-04 10:00:00,56.63,56.66,56.43,56.56,37268.0,40.8556,40.8772,40.7113,40.8051,37268.0
2017-12-04 10:05:00,56.56,56.84,56.55,56.82,37901.0,40.8051,41.0071,40.7979,40.9927,37901.0
2017-12-04 10:10:00,56.86,56.88,56.67,56.67,21061.0,41.0215,41.036,40.8845,40.8845,21061.0
2017-12-04 10:15:00,56.67,56.71,56.56,56.7,35233.0,40.8845,40.9133,40.8051,40.9061,35233.0
2017-12-04 10:20:00,56.69,56.77,56.68,56.7,46004.0,40.8989,40.9566,40.8917,40.9061,46004.0
2017-12-04 10:25:00,56.72,56.72,56.53,56.58,36827.0,40.9205,40.9205,40.7835,40.8195,36827.0
2017-12-04 10:30:00,56.57,56.7,56.54,56.69,28013.0,40.8123,40.9061,40.7907,40.8989,28013.0
2017-12-04 10:35:00,56.71,56.75,56.65,56.75,16072.0,40.9133,40.9422,40.87,40.9422,16072.0
2017-12-04 10:40:00,56.76,56.77,56.69,56.71,16286.0,40.9494,40.9566,40.8989,40.9133,16286.0
2017-12-04 10:45:00,56.7,56.9,56.69,56.9,19902.0,40.9061,41.0504,40.8989,41.0504,19902.0
2017-12-04 10:50:00,56.9,56.9,56.71,56.75,31848.0,41.0504,41.0504,40.9133,40.9422,31848.0
2017-12-04 10:55:00,56.74,56.87,56.7,56.83,18767.0,40.935,41.0287,40.9061,40.9999,18767.0
2017-12-04 11:00:00,56.85,56.9,56.8,56.89,17757.0,41.0143,41.0504,40.9782,41.0432,17757.0
2017-12-04 11:05:00,56.88,56.93,56.85,56.85,44362.0,41.036,41.072,41.0143,41.0143,44362.0
2017-12-04 11:10:00,56.83,56.84,56.75,56.83,6866.0,40.9999,41.0071,40.9422,40.9999,6866.0
2017-12-04 11:15:00,56.83,56.89,56.83,56.86,8483.0,40.9999,41.0432,40.9999,41.0215,8483.0
2017-12-04 11:20:00,56.87,56.94,56.85,56.91,8836.0,41.0287,41.0792,41.0143,41.0576,8836.0
2017-12-04 11:25:00,56.92,56.96,56.87,56.96,18263.0,41.0648,41.0937,41.0287,41.0937,18263.0
2017-12-04 11:30:00,56.95,56.96,56.89,56.89,10864.0,41.0865,41.0937,41.0432,41.0432,10864.0
2017-12-04 11:35:00,56.91,57.05,56.91,57.01,37659.0,41.0576,41.1586,41.0576,41.1297,37659.0
2017-12-04 11:40:00,57.01,57.01,56.91,56.91,43087.0,41.1297,41.1297,41.0576,41.0576,43087.0
2017-12-04 11:45:00,56.9,56.91,56.83,56.9,13472.0,41.0504,41.0576,40.9999,41.0504,13472.0
2017-12-04 11:50:00,56.89,56.97,56.85,56.94,26233.0,41.0432,41.1009,41.0143,41.0792,26233.0
2017-12-04 11:55:00,56.94,57.02,56.93,57.02,7690.0,41.0792,41.137,41.072,41.137,7690.0
2017-12-04 12:00:00,57.01,57.03,56.96,57.02,9873.0,41.1297,41.1442,41.0937,41.137,9873.0
2017-12-04 12:05:00,57.03,57.08,57.02,57.05,9773.0,41.1442,41.1802,41.137,41.1586,9773.0
2017-12-04 12:10:00,57.04,57.04,56.98,57.01,11079.0,41.1514,41.1514,41.1081,41.1297,11079.0
2017-12-04 12:15:00,57.0,57.07,56.99,57.07,12121.0,41.1225,41.173,41.1153,41.173,12121.0
2017-12-04 12:20:00,57.07,57.09,57.04,57.05,6571.0,41.173,41.1875,41.1514,41.1586,6571.0
2017-12-04 12:25:00,57.03,57.07,56.99,57.05,17652.0,41.1442,41.173,41.1153,41.1586,17652.0
2017-12-04 12:30:00,57.05,57.06,56.99,57.04,13047.0,41.1586,41.1658,41.1153,41.1514,13047.0
2017-12-04 12:35:00,57.05,57.07,57.0,57.04,10621.0,41.1586,41.173,41.1225,41.1514,10621.0
2017-12-04 12:40:00,57.04,57.09,57.03,57.09,4907.0,41.1514,41.1875,41.1442,41.1875,4907.0
2017-12-04 12:45:00,57.07,57.08,57.05,57.08,2644.0,41.173,41.1802,41.1586,41.1802,2644.0
2017-12-04 12:50:00,57.07,57.1,57.06,57.07,7935.0,41.173,41.1947,41.1658,41.173,7935.0
2017-12-04 12:55:00,57.08,57.09,57.04,57.04,4027.0,41.1802,41.1875,41.1514,41.1514,4027.0
2017-12-04 13:00:00,57.05,57.08,57.04,57.04,10090.0,41.1586,41.1802,41.1514,41.1514,10090.0
2017-12-04 13:05:00,57.05,57.08,57.04,57.08,4432.0,41.1586,41.1802,41.1514,41.1802,4432.0
2017-12-04 13:10:00,57.06,57.16,57.04,57.16,14997.0,41.1658,41.238,41.1514,41.238,14997.0
2017-12-04 13:15:00,57.15,57.17,57.11,57.12,28443.0,41.2308,41.2452,41.2019,41.2091,28443.0
2017-12-04 13:20:00,57.12,57.2,57.11,57.19,35541.0,41.2091,41.2668,41.2019,41.2596,35541.0
2017-12-04 13:25:00,57.19,57.24,57.17,57.19,8950.0,41.2596,41.2957,41.2452,41.2596,8950.0
2017-12-04 13:30:00,57.19,57.27,57.19,57.27,13811.0,41.2596,41.3173,41.2596,41.3173,13811.0
2017-12-04 13:35:00,57.26,57.27,57.24,57.26,17543.0,41.3101,41.3173,41.2957,41.3101,17543.0
2017-12-04 13:40:00,57.26,57.27,57.25,57.26,21000.0,41.3101,41.3173,41.3029,41.3101,21000.0
2017-12-04 13:45:00,57.25,57.28,57.22,57.26,21467.0,41.3029,41.3245,41.2813,41.3101,21467.0
2017-12-04 13:50:00,57.25,57.25,57.2,57.22,10242.0,41.3029,41.3029,41.2668,41.2813,10242.0
2017-12-04 13:55:00,57.22,57.23,57.13,57.14,11013.0,41.2813,41.2885,41.2163,41.2235,11013.0
2017-12-04 14:00:00,57.14,57.14,57.05,57.06,11682.0,41.2235,41.2235,41.1586,41.1658,11682.0
2017-12-04 14:05:00,57.05,57.05,56.99,57.0,13497.0,41.1586,41.1586,41.1153,41.1225,13497.0
2017-12-04 14:10:00,57.0,57.01,56.96,56.97,7632.0,41.1225,41.1297,41.0937,41.1009,7632.0
2017-12-04 14:15:00,56.96,57.03,56.96,57.0,14245.0,41.0937,41.1442,41.0937,41.1225,14245.0
2017-12-04 14:20:00,57.0,57.04,57.0,57.02,8167.0,41.1225,41.1514,41.1225,41.137,8167.0
2017-12-04 14:25:00,57.01,57.05,56.96,57.04,35020.0,41.1297,41.1586,41.0937,41.1514,35020.0
2017-12-04 14:30:00,57.04,57.06,56.99,57.05,38739.0,41.1514,41.1658,41.1153,41.1586,38739.0
2017-12-04 14:35:00,57.05,57.13,57.05,57.08,21704.0,41.1586,41.2163,41.1586,41.1802,21704.0
2017-12-04 14:40:00,57.09,57.18,57.06,57.16,22549.0,41.1875,41.2524,41.1658,41.238,22549.0
2017-12-04 14:45:00,57.16,57.21,57.16,57.19,25742.0,41.238,41.274,41.238,41.2596,25742.0
2017-12-04 14:50:00,57.2,57.25,57.18,57.24,19708.0,41.2668,41.3029,41.2524,41.2957,19708.0
2017-12-04 14:55:00,57.25,57.28,57.2,57.24,31760.0,41.3029,41.3245,41.2668,41.2957,31760.0
2017-12-04 15:00:00,57.23,57.24,57.13,57.18,53958.0,41.2885,41.2957,41.2163,41.2524,53958.0
2017-12-04 15:05:00,57.17,57.2,57.09,57.14,14865.0,41.2452,41.2668,41.1875,41.2235,14865.0
2017-12-04 15:10:00,57.15,57.15,57.07,57.1,27340.0,41.2308,41.2308,41.173,41.1947,27340.0
2017-12-04 15:15:00,57.1,57.14,57.09,57.1,24793.0,41.1947,41.2235,41.1875,41.1947,24793.0
2017-12-04 15:20:00,57.1,57.14,57.09,57.1,24834.0,41.1947,41.2235,41.1875,41.1947,24834.0
2017-12-04 15:25:00,57.11,57.21,57.1,57.13,66256.0,41.2019,41.274,41.1947,41.2163,66256.0
2017-12-04 15:30:00,57.13,57.14,57.09,57.12,22355.0,41.2163,41.2235,41.1875,41.2091,22355.0
2017-12-04 15:35:00,57.12,57.15,57.1,57.12,67571.0,41.2091,41.2308,41.1947,41.2091,67571.0
2017-12-04 15:40:00,57.11,57.14,56.97,56.99,87915.0,41.2019,41.2235,41.1009,41.1153,87915.0
2017-12-04 15:45:00,56.99,56.99,56.86,56.91,59694.0,41.1153,41.1153,41.0215,41.0576,59694.0
2017-12-04 15:50:00,56.9,56.93,56.87,56.91,95283.0,41.0504,41.072,41.0287,41.0576,95283.0
2017-12-04 15:55:00,56.9,56.93,56.88,56.88,160967.0,41.0504,41.072,41.036,41.036,160967.0
2017-12-05 09:30:00,56.96,57.03,56.82,56.87,27773.0,41.0937,41.1442,40.9927,41.0287,27773.0
2017-12-05 09:35:00,56.87,56.88,56.51,56.51,26909.0,41.0287,41.036,40.769,40.769,26909.0
2017-12-05 09:40:00,56.5,56.66,56.42,56.65,22978.0,40.7618,40.8772,40.7041,40.87,22978.0
2017-12-05 09:45:00,56.67,56.86,56.59,56.78,40733.0,40.8845,41.0215,40.8267,40.9638,40733.0
2017-12-05 09:50:00,56.81,56.87,56.74,56.76,15403.0,40.9855,41.0287,40.935,40.9494,15403.0
2017-12-05 09:55:00,56.77,56.82,56.61,56.72,16702.0,40.9566,40.9927,40.8412,40.9205,16702.0
2017-12-05 10:00:00,56.7,56.9,56.68,56.69,99649.0,40.9061,41.0504,40.8917,40.8989,99649.0
2017-12-05 10:05:00,56.73,56.78,56.62,56.77,19734.0,40.9277,40.9638,40.8484,40.9566,19734.0
2017-12-05 10:10:00,56.78,56.82,56.66,56.66,17644.0,40.9638,40.9927,40.8772,40.8772,17644.0
2017-12-05 10:15:00,56.7,56.94,56.63,56.9,17980.0,40.9061,41.0792,40.8556,41.0504,17980.0
2017-12-05 10:20:00,56.89,56.92,56.79,56.8,10171.0,41.0432,41.0648,40.971,40.9782,10171.0
2017-12-05 10:25:00,56.8,56.83,56.76,56.82,5984.0,40.9782,40.9999,40.9494,40.9927,5984.0
2017-12-05 10:30:00,56.82,56.91,56.77,56.81,15547.0,40.9927,41.0576,40.9566,40.9855,15547.0
2017-12-05 10:35:00,56.82,56.98,56.79,56.87,14141.0,40.9927,41.1081,40.971,41.0287,14141.0
2017-12-05 10:40:00,56.91,57.02,56.89,57.02,17442.0,41.0576,41.137,41.0432,41.137,17442.0
2017-12-05 10:45:00,57.03,57.06,56.95,57.06,6725.0,41.1442,41.1658,41.0865,41.1658,6725.0
2017-12-05 10:50:00,57.06,57.06,56.99,57.02,10044.0,41.1658,41.1658,41.1153,41.137,10044.0
2017-12-05 10:55:00,57.02,57.11,57.01,57.11,15053.0,41.137,41.2019,41.1297,41.2019,15053.0
2017-12-05 11:00:00,57.1,57.13,57.06,57.11,13135.0,41.1947,41.2163,41.1658,41.2019,13135.0
2017-12-05 11:05:00,57.12,57.25,57.09,57.24,19986.0,41.2091,41.3029,41.1875,41.2957,19986.0
2017-12-05 11:10:00,57.26,57.26,57.07,57.13,23506.0,41.3101,41.3101,41.173,41.2163,23506.0
2017-12-05 11:15:00,57.13,57.15,57.11,57.13,13294.0,41.2163,41.2308,41.2019,41.2163,13294.0
2017-12-05 11:20:00,57.13,57.13,57.04,57.11,11947.0,41.2163,41.2163,41.1514,41.2019,11947.0
2017-12-05 11:25:00,57.12,57.16,57.06,57.06,10275.0,41.2091,41.238,41.1658,41.1658,10275.0
2017-12-05 11:30:00,57.07,57.09,56.96,57.09,32191.0,41.173,41.1875,41.0937,41.1875,32191.0
2017-12-05 11:35:00,57.09,57.09,57.0,57.07,10588.0,41.1875,41.1875,41.1225,41.173,10588.0
2017-12-05 11:40:00,57.07,57.07,56.96,57.02,43004.0,41.173,41.173,41.0937,41.137,43004.0
2017-12-05 11:45:00,57.01,57.05,57.0,57.0,15113.0,41.1297,41.1586,41.1225,41.1225,15113.0
2017-12-05 11:50:00,57.01,57.03,56.99,57.02,21093.0,41.1297,41.1442,41.1153,41.137,21093.0
2017-12-05 11:55:00,57.0,57.04,56.95,56.97,27494.0,41.1225,41.1514,41.0865,41.1009,27494.0
2017-12-05 12:00:00,57.0,57.0,56.86,56.96,10672.0,41.1225,41.1225,41.0215,41.0937,10672.0
2017-12-05 12:05:00,56.96,56.99,56.91,56.95,5027.0,41.0937,41.1153,41.0576,41.0865,5027.0
2017-12-05 12:10:00,56.95,57.0,56.95,56.96,3942.0,41.0865,41.1225,41.0865,41.0937,3942.0
2017-12-05 12:15:00,56.98,57.04,56.97,57.01,14196.0,41.1081,41.1514,41.1009,41.1297,14196.0
2017-12-05 12:20:00,57.01,57.05,56.99,57.01,5018.0,41.1297,41.1586,41.1153,41.1297,5018.0
2017-12-05 12:25:00,57.0,57.03,56.98,56.99,9451.0,41.1225,41.1442,41.1081,41.1153,9451.0
2017-12-05 12:30:00,57.01,57.04,56.99,57.0,21071.0,41.1297,41.1514,41.1153,41.1225,21071.0
2017-12-05 12:35:00,57.03,57.05,57.02,57.03,2519.0,41.1442,41.1586,41.137,41.1442,2519.0
2017-12-05 12:40:00,57.04,57.05,57.0,57.03,7344.0,41.1514,41.1586,41.1225,41.1442,7344.0
2017-12-05 12:45:00,57.04,57.06,57.02,57.02,2550.0,41.1514,41.1658,41.137,41.137,2550.0
2017-12-05 12:50:00,57.02,57.14,57.02,57.06,11506.0,41.137,41.2235,41.137,41.1658,11506.0
2017-12-05 12:55:00,57.07,57.17,57.07,57.17,9163.0,41.173,41.2452,41.173,41.2452,9163.0
2017-12-05 13:00:00,57.14,57.34,57.13,57.31,17423.0,41.2235,41.3678,41.2163,41.3462,17423.0
2017-12-05 13:05:00,57.28,57.3,57.22,57.22,8941.0,41.3245,41.339,41.2813,41.2813,8941.0
2017-12-05 13:10:00,57.23,57.25,57.21,57.21,5197.0,41.2885,41.3029,41.274,41.274,5197.0
2017-12-05 13:15:00,57.22,57.23,57.14,57.23,18726.0,41.2813,41.2885,41.2235,41.2885,18726.0
2017-12-05 13:20:00,57.21,57.26,57.18,57.25,12396.0,41.274,41.3101,41.2524,41.3029,12396.0
2017-12-05 13:25:00,57.25,57.27,57.21,57.23,14215.0,41.3029,41.3173,41.274,41.2885,14215.0
2017-12-05 13:30:00,57.23,57.26,57.22,57.26,4411.0,41.2885,41.3101,41.2813,41.3101,4411.0
2017-12-05 13:35:00,57.26,57.26,57.15,57.16,16536.0,41.3101,41.3101,41.2308,41.238,16536.0
2017-12-05 13:40:00,57.17,57.2,57.17,57.2,3801.0,41.2452,41.2668,41.2452,41.2668,3801.0
2017-12-05 13:45:00,57.19,57.19,57.09,57.09,6441.0,41.2596,41.2596,41.1875,41.1875,6441.0
2017-12-05 13:50:00,57.13,57.18,57.12,57.15,4238.0,41.2163,41.2524,41.2091,41.2308,4238.0
2017-12-05 13:55:00,57.16,57.16,57.09,57.1,20246.0,41.238,41.238,41.1875,41.1947,20246.0
2017-12-05 14:00:00,57.1,57.11,57.07,57.1,12399.0,41.1947,41.2019,41.173,41.1947,12399.0
2017-12-05 14:05:00,57.1,57.11,57.08,57.09,16100.0,41.1947,41.2019,41.1802,41.1875,16100.0
2017-12-05 14:10:00,57.09,57.1,57.08,57.1,3146.0,41.1875,41.1947,41.1802,41.1947,3146.0
2017-12-05 14:15:00,57.09,57.11,57.04,57.09,66251.0,41.1875,41.2019,41.1514,41.1875,66251.0
2017-12-05 14:20:00,57.08,57.1,57.05,57.05,6805.0,41.1802,41.1947,41.1586,41.1586,6805.0
2017-12-05 14:25:00,57.05,57.11,57.05,57.1,17100.0,41.1586,41.2019,41.1586,41.1947,17100.0
2017-12-05 14:30:00,57.09,57.13,57.06,57.13,13128.0,41.1875,41.2163,41.1658,41.2163,13128.0
2017-12-05 14:35:00,57.12,57.14,57.09,57.1,9492.0,41.2091,41.2235,41.1875,41.1947,9492.0
2017-12-05 14:40:00,57.09,57.14,57.08,57.09,13392.0,41.1875,41.2235,41.1802,41.1875,13392.0
2017-12-05 14:45:00,57.09,57.1,57.06,57.07,29884.0,41.1875,41.1947,41.1658,41.173,29884.0
2017-12-05 14:50:00,57.07,57.07,56.99,57.04,18642.0,41.173,41.173,41.1153,41.1514,18642.0
2017-12-05 14:55:00,57.04,57.2,57.02,57.06,31675.0,41.1514,41.2668,41.137,41.1658,31675.0
2017-12-05 15:00:00,57.08,57.08,56.98,56.99,8927.0,41.1802,41.1802,41.1081,41.1153,8927.0
2017-12-05 15:05:00,56.98,57.1,56.96,57.05,18690.0,41.1081,41.1947,41.0937,41.1586,18690.0
2017-12-05 15:10:00,57.07,57.15,57.04,57.11,18765.0,41.173,41.2308,41.1514,41.2019,18765.0
2017-12-05 15:15:00,57.1,57.12,57.02,57.07,13271.0,41.1947,41.2091,41.137,41.173,13271.0
2017-12-05 15:20:00,57.07,57.14,57.07,57.14,13004.0,41.173,41.2235,41.173,41.2235,13004.0
2017-12-05 15:25:00,57.13,57.17,57.09,57.11,12132.0,41.2163,41.2452,41.1875,41.2019,12132.0
2017-12-05 15:30:00,57.1,57.16,57.08,57.12,21943.0,41.1947,41.238,41.1802,41.2091,21943.0
2017-12-05 15:35:00,57.12,57.16,57.04,57.07,27034.0,41.2091,41.238,41.1514,41.173,27034.0
2017-12-05 15:40:00,57.07,57.1,57.05,57.05,24689.0,41.173,41.1947,41.1586,41.1586,24689.0
2017-12-05 15:45:00,57.05,57.06,56.99,56.99,44569.0,41.1586,41.1658,41.1153,41.1153,44569.0
2017-12-05 15:50:00,56.99,57.03,56.95,56.96,57186.0,41.1153,41.1442,41.0865,41.0937,57186.0
2017-12-05 15:55:00,56.96,57.01,56.9,56.91,252421.0,41.0937,41.1297,41.0504,41.0576,252421.0
2017-12-06 09:30:00,56.95,57.01,56.87,56.94,28440.0,41.0865,41.1297,41.0287,41.0792,28440.0
2017-12-06 09:35:00,56.91,57.03,56.74,57.03,16756.0,41.0576,41.1442,40.935,41.1442,16756.0
2017-12-06 09:40:00,57.03,57.25,57.0,57.2,10619.0,41.1442,41.3029,41.1225,41.2668,10619.0
2017-12-06 09:45:00,57.19,57.21,57.06,57.06,7064.0,41.2596,41.274,41.1658,41.1658,7064.0
2017-12-06 09:50:00,57.04,57.04,56.96,56.96,10861.0,41.1514,41.1514,41.0937,41.0937,10861.0
2017-12-06 09:55:00,56.98,57.1,56.96,57.09,21704.0,41.1081,41.1947,41.0937,41.1875,21704.0
2017-12-06 10:00:00,57.08,57.2,57.01,57.05,31013.0,41.1802,41.2668,41.1297,41.1586,31013.0
2017-12-06 10:05:00,57.05,57.09,56.83,56.87,14356.0,41.1586,41.1875,40.9999,41.0287,14356.0
2017-12-06 10:10:00,56.87,56.91,56.78,56.78,10479.0,41.0287,41.0576,40.9638,40.9638,10479.0
2017-12-06 10:15:00,56.8,56.84,56.74,56.78,5281.0,40.9782,41.0071,40.935,40.9638,5281.0
2017-12-06 10:20:00,56.8,56.82,56.73,56.82,7893.0,40.9782,40.9927,40.9277,40.9927,7893.0
2017-12-06 10:25:00,56.82,56.84,56.79,56.8,8628.0,40.9927,41.0071,40.971,40.9782,8628.0
2017-12-06 10:30:00,56.8,56.89,56.78,56.89,5055.0,40.9782,41.0432,40.9638,41.0432,5055.0
2017-12-06 10:35:00,56.9,56.91,56.81,56.81,8736.0,41.0504,41.0576,40.9855,40.9855,8736.0
2017-12-06 10:40:00,56.83,56.87,56.82,56.82,6800.0,40.9999,41.0287,40.9927,40.9927,6800.0
2017-12-06 10:45:00,56.81,56.87,56.79,56.85,32591.0,40.9855,41.0287,40.971,41.0143,32591.0
2017-12-06 10:50:00,56.86,56.91,56.85,56.91,3400.0,41.0215,41.0576,41.0143,41.0576,3400.0
2017-12-06 10:55:00,56.92,57.04,56.91,56.99,12175.0,41.0648,41.1514,41.0576,41.1153,12175.0
2017-12-06 11:00:00,56.99,57.06,56.96,57.01,34249.0,41.1153,41.1658,41.0937,41.1297,34249.0
2017-12-06 11:05:00,57.01,57.09,56.94,56.96,11249.0,41.1297,41.1875,41.0792,41.0937,11249.0
2017-12-06 11:10:00,56.97,57.03,56.94,56.94,7439.0,41.1009,41.1442,41.0792,41.0792,7439.0
2017-12-06 11:15:00,56.95,56.95,56.91,56.95,6843.0,41.0865,41.0865,41.0576,41.0865,6843.0
2017-12-06 11:20:00,56.96,56.98,56.91,56.91,9506.0,41.0937,41.1081,41.0576,41.0576,9506.0
2017-12-06 11:25:00,56.91,56.93,56.85,56.85,7712.0,41.0576,41.072,41.0143,41.0143,7712.0
2017-12-06 11:30:00,56.86,56.95,56.84,56.88,7760.0,41.0215,41.0865,41.0071,41.036,7760.0
2017-12-06 11:35:00,56.88,56.99,56.83,56.94,17932.0,41.036,41.1153,40.9999,41.0792,17932.0
2017-12-06 11:40:00,56.95,57.0,56.85,56.92,5635.0,41.0865,41.1225,41.0143,41.0648,5635.0
2017-12-06 11:45:00,56.91,56.95,56.9,56.95,4293.0,41.0576,41.0865,41.0504,41.0865,4293.0
2017-12-06 11:50:00,56.93,57.04,56.88,56.99,31302.0,41.072,41.1514,41.036,41.1153,31302.0
2017-12-06 11:55:00,56.98,56.99,56.87,56.93,8377.0,41.1081,41.1153,41.0287,41.072,8377.0
2017-12-06 12:00:00,56.91,56.94,56.88,56.91,9381.0,41.0576,41.0792,41.036,41.0576,9381.0
2017-12-06 12:05:00,56.91,57.0,56.89,56.93,6404.0,41.0576,41.1225,41.0432,41.072,6404.0
2017-12-06 12:10:00,56.92,56.92,56.87,56.88,39328.0,41.0648,41.0648,41.0287,41.036,39328.0
2017-12-06 12:15:00,56.87,56.91,56.85,56.85,20455.0,41.0287,41.0576,41.0143,41.0143,20455.0
2017-12-06 12:20:00,56.85,56.86,56.81,56.81,36030.0,41.0143,41.0215,40.9855,40.9855,36030.0
2017-12-06 12:25:00,56.8,56.81,56.73,56.76,4657.0,40.9782,40.9855,40.9277,40.9494,4657.0
2017-12-06 12:30:00,56.75,56.77,56.72,56.72,12057.0,40.9422,40.9566,40.9205,40.9205,12057.0
2017-12-06 12:35:00,56.71,56.78,56.7,56.78,13976.0,40.9133,40.9638,40.9061,40.9638,13976.0
2017-12-06 12:40:00,56.77,56.8,56.69,56.69,12029.0,40.9566,40.9782,40.8989,40.8989,12029.0
2017-12-06 12:45:00,56.72,56.76,56.71,56.76,4536.0,40.9205,40.9494,40.9133,40.9494,4536.0
2017-12-06 12:50:00,56.77,56.77,56.72,56.75,2449.0,40.9566,40.9566,40.9205,40.9422,2449.0
2017-12-06 12:55:00,56.75,56.76,56.71,56.76,6451.0,40.9422,40.9494,40.9133,40.9494,6451.0
2017-12-06 13:00:00,56.75,56.76,56.71,56.71,3644.0,40.9422,40.9494,40.9133,40.9133,3644.0
2017-12-06 13:05:00,56.7,56.85,56.7,56.81,29274.0,40.9061,41.0143,40.9061,40.9855,29274.0
2017-12-06 13:10:00,56.8,56.83,56.75,56.78,19039.0,40.9782,40.9999,40.9422,40.9638,19039.0
2017-12-06 13:15:00,56.76,56.8,56.72,56.8,2285.0,40.9494,40.9782,40.9205,40.9782,2285.0
2017-12-06 13:20:00,56.79,56.84,56.76,56.77,5581.0,40.971,41.0071,40.9494,40.9566,5581.0
2017-12-06 13:25:00,56.76,56.82,56.75,56.8,4645.0,40.9494,40.9927,40.9422,40.9782,4645.0
2017-12-06 13:30:00,56.79,56.96,56.78,56.94,4384.0,40.971,41.0937,40.9638,41.0792,4384.0
2017-12-06 13:35:00,56.95,56.95,56.86,56.86,6099.0,41.0865,41.0865,41.0215,41.0215,6099.0
2017-12-06 13:40:00,56.9,56.9,56.86,56.9,2764.0,41.0504,41.0504,41.0215,41.0504,2764.0
2017-12-06 13:45:00,56.89,56.93,56.88,56.91,5396.0,41.0432,41.072,41.036,41.0576,5396.0
2017-12-06 13:50:00,56.91,56.95,56.89,56.94,9638.0,41.0576,41.0865,41.0432,41.0792,9638.0
2017-12-06 13:55:00,56.94,56.95,56.9,56.92,9138.0,41.0792,41.0865,41.0504,41.0648,9138.0
2017-12-06 14:00:00,56.92,56.97,56.92,56.95,4692.0,41.0648,41.1009,41.0648,41.0865,4692.0
2017-12-06 14:05:00,56.96,56.96,56.88,56.89,5219.0,41.0937,41.0937,41.036,41.0432,5219.0
2017-12-06 14:10:00,56.88,56.9,56.84,56.87,11105.0,41.036,41.0504,41.0071,41.0287,11105.0
2017-12-06 14:15:00,56.89,56.94,56.88,56.92,5458.0,41.0432,41.0792,41.036,41.0648,5458.0
2017-12-06 14:20:00,56.95,56.95,56.87,56.88,5914.0,41.0865,41.0865,41.0287,41.036,5914.0
2017-12-06 14:25:00,56.87,56.92,56.85,56.9,6001.0,41.0287,41.0648,41.0143,41.0504,6001.0
2017-12-06 14:30:00,56.9,56.91,56.83,56.84,6148.0,41.0504,41.0576,40.9999,41.0071,6148.0
2017-12-06 14:35:00,56.87,56.91,56.86,56.9,6614.0,41.0287,41.0576,41.0215,41.0504,6614.0
2017-12-06 14:40:00,56.88,56.9,56.84,56.88,13598.0,41.036,41.0504,41.0071,41.036,13598.0
2017-12-06 14:45:00,56.86,56.92,56.86,56.92,4728.0,41.0215,41.0648,41.0215,41.0648,4728.0
2017-12-06 14:50:00,56.92,56.93,56.83,56.84,4903.0,41.0648,41.072,40.9999,41.0071,4903.0
2017-12-06 14:55:00,56.83,56.85,56.81,56.81,4665.0,40.9999,41.0143,40.9855,40.9855,4665.0
2017-12-06 15:00:00,56.82,56.82,56.78,56.8,9858.0,40.9927,40.9927,40.9638,40.9782,9858.0
2017-12-06 15:05:00,56.81,56.82,56.8,56.81,12974.0,40.9855,40.9927,40.9782,40.9855,12974.0
2017-12-06 15:10:00,56.81,56.81,56.77,56.78,9775.0,40.9855,40.9855,40.9566,40.9638,9775.0
2017-12-06 15:15:00,56.78,56.78,56.74,56.75,12562.0,40.9638,40.9638,40.935,40.9422,12562.0
2017-12-06 15:20:00,56.74,56.76,56.72,56.75,10394.0,40.935,40.9494,40.9205,40.9422,10394.0
2017-12-06 15:25:00,56.76,56.82,56.73,56.8,9919.0,40.9494,40.9927,40.9277,40.9782,9919.0
2017-12-06 15:30:00,56.8,56.81,56.77,56.78,16203.0,40.9782,40.9855,40.9566,40.9638,16203.0
2017-12-06 15:35:00,56.78,56.82,56.77,56.81,20430.0,40.9638,40.9927,40.9566,40.9855,20430.0
2017-12-06 15:40:00,56.81,56.86,56.78,56.85,16280.0,40.9855,41.0215,40.9638,41.0143,16280.0
2017-12-06 15:45:00,56.85,56.89,56.85,56.86,15163.0,41.0143,41.0432,41.0143,41.0215,15163.0
2017-12-06 15:50:00,56.86,56.86,56.79,56.8,67616.0,41.0215,41.0215,40.971,40.9782,67616.0
2017-12-06 15:55:00,56.81,56.88,56.78,56.81,93344.0,40.9855,41.036,40.9638,40.9855,93344.0
2017-12-07 09:30:00,56.75,56.77,56.55,56.59,14954.0,40.9422,40.9566,40.7979,40.8267,14954.0
2017-12-07 09:35:00,56.63,56.81,56.63,56.75,5504.0,40.8556,40.9855,40.8556,40.9422,5504.0
2017-12-07 09:40:00,56.73,56.89,56.73,56.83,3177.0,40.9277,41.0432,40.9277,40.9999,3177.0
2017-12-07 09:45:00,56.9,56.9,56.78,56.85,1520.0,41.0504,41.0504,40.9638,41.0143,1520.0
2017-12-07 09:50:00,56.89,56.9,56.81,56.88,1669.0,41.0432,41.0504,40.9855,41.036,1669.0
2017-12-07 09:55:00,56.89,56.92,56.88,56.9,4645.0,41.0432,41.0648,41.036,41.0504,4645.0
2017-12-07 10:00:00,56.91,56.91,56.79,56.81,3487.0,41.0576,41.0576,40.971,40.9855,3487.0
2017-12-07 10:05:00,56.81,56.83,56.78,56.8,4550.0,40.9855,40.9999,40.9638,40.9782,4550.0
2017-12-07 10:10:00,56.82,56.91,56.8,56.8,6028.0,40.9927,41.0576,40.9782,40.9782,6028.0
2017-12-07 10:15:00,56.81,56.85,56.81,56.82,3760.0,40.9855,41.0143,40.9855,40.9927,3760.0
2017-12-07 10:20:00,56.83,56.94,56.81,56.91,13128.0,40.9999,41.0792,40.9855,41.0576,13128.0
2017-12-07 10:25:00,56.92,56.94,56.86,56.86,16723.0,41.0648,41.0792,41.0215,41.0215,16723.0
2017-12-07 10:30:00,56.87,56.95,56.86,56.94,14392.0,41.0287,41.0865,41.0215,41.0792,14392.0
2017-12-07 10:35:00,56.94,56.99,56.87,56.89,11975.0,41.0792,41.1153,41.0287,41.0432,11975.0
2017-12-07 10:40:00,56.89,56.89,56.83,56.85,3698.0,41.0432,41.0432,40.9999,41.0143,3698.0
2017-12-07 10:45:00,56.86,56.87,56.84,56.84,5093.0,41.0215,41.0287,41.0071,41.0071,5093.0
2017-12-07 10:50:00,56.85,56.85,56.79,56.8,15342.0,41.0143,41.0143,40.971,40.9782,15342.0
2017-12-07 10:55:00,56.82,56.86,56.82,56.84,16232.0,40.9927,41.0215,40.9927,41.0071,16232.0
2017-12-07 11:00:00,56.84,56.89,56.83,56.88,5043.0,41.0071,41.0432,40.9999,41.036,5043.0
2017-12-07 11:05:00,56.87,56.92,56.86,56.87,3065.0,41.0287,41.0648,41.0215,41.0287,3065.0
2017-12-07 11:10:00,56.84,56.87,56.81,56.86,10184.0,41.0071,41.0287,40.9855,41.0215,10184.0
2017-12-07 11:15:00,56.86,56.87,56.83,56.86,14490.0,41.0215,41.0287,40.9999,41.0215,14490.0
2017-12-07 11:20:00,56.86,56.9,56.85,56.88,4759.0,41.0215,41.0504,41.0143,41.036,4759.0
2017-12-07 11:25:00,56.89,56.93,56.89,56.92,4561.0,41.0432,41.072,41.0432,41.0648,4561.0
2017-12-07 11:30:00,56.93,57.05,56.93,57.05,5687.0,41.072,41.1586,41.072,41.1586,5687.0
2017-12-07 11:35:00,57.06,57.1,57.06,57.09,2012.0,41.1658,41.1947,41.1658,41.1875,2012.0
2017-12-07 11:40:00,57.1,57.1,57.01,57.01,3154.0,41.1947,41.1947,41.1297,41.1297,3154.0
2017-12-07 11:45:00,57.0,57.0,56.89,56.92,8238.0,41.1225,41.1225,41.0432,41.0648,8238.0
2017-12-07 11:50:00,56.9,57.01,56.9,56.98,4798.0,41.0504,41.1297,41.0504,41.1081,4798.0
2017-12-07 11:55:00,56.96,56.98,56.86,56.86,12253.0,41.0937,41.1081,41.0215,41.0215,12253.0
2017-12-07 12:00:00,56.88,56.89,56.86,56.87,2298.0,41.036,41.0432,41.0215,41.0287,2298.0
2017-12-07 12:05:00,56.89,56.97,56.89,56.97,7219.0,41.0432,41.1009,41.0432,41.1009,7219.0
2017-12-07 12:10:00,56.98,56.99,56.94,56.95,44415.0,41.1081,41.1153,41.0792,41.0865,44415.0
2017-12-07 12:15:00,56.94,57.0,56.93,56.98,11428.0,41.0792,41.1225,41.072,41.1081,11428.0
2017-12-07 12:20:00,57.0,57.0,56.88,56.9,23268.0,41.1225,41.1225,41.036,41.0504,23268.0
2017-12-07 12:25:00,56.91,56.92,56.88,56.91,26876.0,41.0576,41.0648,41.036,41.0576,26876.0
2017-12-07 12:30:00,56.89,56.91,56.84,56.85,10900.0,41.0432,41.0576,41.0071,41.0143,10900.0
2017-12-07 12:35:00,56.85,56.89,56.84,56.88,12153.0,41.0143,41.0432,41.0071,41.036,12153.0
2017-12-07 12:40:00,56.86,56.94,56.86,56.94,5080.0,41.0215,41.0792,41.0215,41.0792,5080.0
2017-12-07 12:45:00,56.93,56.93,56.84,56.88,3860.0,41.072,41.072,41.0071,41.036,3860.0
2017-12-07 12:50:00,56.86,56.89,56.86,56.87,2580.0,41.0215,41.0432,41.0215,41.0287,2580.0
2017-12-07 12:55:00,56.88,56.91,56.86,56.9,6635.0,41.036,41.0576,41.0215,41.0504,6635.0
2017-12-07 13:00:00,56.91,56.93,56.87,56.88,2861.0,41.0576,41.072,41.0287,41.036,2861.0
2017-12-07 13:05:00,56.88,56.92,56.87,56.88,7676.0,41.036,41.0648,41.0287,41.036,7676.0
2017-12-07 13:10:00,56.87,56.9,56.86,56.86,2662.0,41.0287,41.0504,41.0215,41.0215,2662.0
2017-12-07 13:15:00,56.88,56.9,56.87,56.89,4442.0,41.036,41.0504,41.0287,41.0432,4442.0
2017-12-07 13:20:00,56.91,56.91,56.85,56.9,3943.0,41.0576,41.0576,41.0143,41.0504,3943.0
2017-12-07 13:25:00,56.89,56.92,56.89,56.9,2361.0,41.0432,41.0648,41.0432,41.0504,2361.0
2017-12-07 13:30:00,56.91,56.93,56.9,56.9,4330.0,41.0576,41.072,41.0504,41.0504,4330.0
2017-12-07 13:35:00,56.91,56.94,56.89,56.93,4340.0,41.0576,41.0792,41.0432,41.072,4340.0
2017-12-07 13:40:00,56.91,56.91,56.88,56.88,1800.0,41.0576,41.0576,41.036,41.036,1800.0
2017-12-07 13:45:00,56.89,56.9,56.84,56.86,11734.0,41.0432,41.0504,41.0071,41.0215,11734.0
2017-12-07 13:50:00,56.87,56.87,56.81,56.83,4724.0,41.0287,41.0287,40.9855,40.9999,4724.0
2017-12-07 13:55:00,56.84,56.87,56.82,56.84,5188.0,41.0071,41.0287,40.9927,41.0071,5188.0
2017-12-07 14:00:00,56.85,56.93,56.85,56.92,4989.0,41.0143,41.072,41.0143,41.0648,4989.0
2017-12-07 14:05:00,56.92,56.92,56.87,56.87,3600.0,41.0648,41.0648,41.0287,41.0287,3600.0
2017-12-07 14:10:00,56.86,56.86,56.81,56.81,5146.0,41.0215,41.0215,40.9855,40.9855,5146.0
2017-12-07 14:15:00,56.81,56.87,56.8,56.82,6346.0,40.9855,41.0287,40.9782,40.9927,6346.0
2017-12-07 14:20:00,56.84,56.84,56.8,56.83,6207.0,41.0071,41.0071,40.9782,40.9999,6207.0
2017-12-07 14:25:00,56.82,56.84,56.78,56.83,7296.0,40.9927,41.0071,40.9638,40.9999,7296.0
2017-12-07 14:30:00,56.84,56.84,56.77,56.77,4185.0,41.0071,41.0071,40.9566,40.9566,4185.0
2017-12-07 14:35:00,56.79,56.8,56.76,56.77,6824.0,40.971,40.9782,40.9494,40.9566,6824.0
2017-12-07 14:40:00,56.76,56.76,56.73,56.74,8688.0,40.9494,40.9494,40.9277,40.935,8688.0
2017-12-07 14:45:00,56.73,56.77,56.72,56.77,4810.0,40.9277,40.9566,40.9205,40.9566,4810.0
2017-12-07 14:50:00,56.76,56.77,56.75,56.76,3200.0,40.9494,40.9566,40.9422,40.9494,3200.0
2017-12-07 14:55:00,56.76,56.78,56.73,56.76,11698.0,40.9494,40.9638,40.9277,40.9494,11698.0
2017-12-07 15:00:00,56.76,56.84,56.76,56.83,7893.0,40.9494,41.0071,40.9494,40.9999,7893.0
2017-12-07 15:05:00,56.82,56.83,56.76,56.77,7350.0,40.9927,40.9999,40.9494,40.9566,7350.0
2017-12-07 15:10:00,56.76,56.76,56.7,56.74,16770.0,40.9494,40.9494,40.9061,40.935,16770.0
2017-12-07 15:15:00,56.75,56.79,56.74,56.74,14606.0,40.9422,40.971,40.935,40.935,14606.0
2017-12-07 15:20:00,56.74,56.75,56.69,56.75,17321.0,40.935,40.9422,40.8989,40.9422,17321.0
2017-12-07 15:25:00,56.75,56.77,56.74,56.77,12816.0,40.9422,40.9566,40.935,40.9566,12816.0
2017-12-07 15:30:00,56.77,56.78,56.76,56.78,15236.0,40.9566,40.9638,40.9494,40.9638,15236.0
2017-12-07 15:35:00,56.78,56.79,56.77,56.77,18025.0,40.9638,40.971,40.9566,40.9566,18025.0
2017-12-07 15:40:00,56.77,56.78,56.73,56.73,30496.0,40.9566,40.9638,40.9277,40.9277,30496.0
2017-12-07 15:45:00,56.74,56.79,56.72,56.74,40021.0,40.935,40.971,40.9205,40.935,40021.0
2017-12-07 15:50:00,56.74,56.8,56.7,56.79,52633.0,40.935,40.9782,40.9061,40.971,52633.0
2017-12-07 15:55:00,56.79,56.83,56.74,56.81,130750.0,40.971,40.9999,40.935,40.9855,130750.0
2017-12-08 09:30:00,56.92,57.21,56.92,57.16,25221.0,41.0648,41.274,41.0648,41.238,25221.0
2017-12-08 09:35:00,57.17,57.22,56.95,57.0,5235.0,41.2452,41.2813,41.0865,41.1225,5235.0
2017-12-08 09:40:00,56.98,57.01,56.89,56.9,3298.0,41.1081,41.1297,41.0432,41.0504,3298.0
2017-12-08 09:45:00,56.88,56.9,56.75,56.85,13130.0,41.036,41.0504,40.9422,41.0143,13130.0
2017-12-08 09:50:00,56.84,56.98,56.84,56.95,6247.0,41.0071,41.1081,41.0071,41.0865,6247.0
2017-12-08 09:55:00,56.99,56.99,56.94,56.95,3507.0,41.1153,41.1153,41.0792,41.0865,3507.0
2017-12-08 10:00:00,56.92,57.0,56.84,56.96,13147.0,41.0648,41.1225,41.0071,41.0937,13147.0
2017-12-08 10:05:00,56.96,56.96,56.78,56.78,13580.0,41.0937,41.0937,40.9638,40.9638,13580.0
2017-12-08 10:10:00,56.78,56.89,56.77,56.81,11451.0,40.9638,41.0432,40.9566,40.9855,11451.0
2017-12-08 10:15:00,56.8,56.84,56.77,56.8,26451.0,40.9782,41.0071,40.9566,40.9782,26451.0
2017-12-08 10:20:00,56.8,56.82,56.76,56.79,9817.0,40.9782,40.9927,40.9494,40.971,9817.0
2017-12-08 10:25:00,56.76,56.81,56.76,56.8,1993.0,40.9494,40.9855,40.9494,40.9782,1993.0
2017-12-08 10:30:00,56.81,56.82,56.79,56.8,2644.0,40.9855,40.9927,40.971,40.9782,2644.0
2017-12-08 10:35:00,56.8,56.8,56.72,56.73,10402.0,40.9782,40.9782,40.9205,40.9277,10402.0
2017-12-08 10:40:00,56.73,56.83,56.7,56.75,50039.0,40.9277,40.9999,40.9061,40.9422,50039.0
2017-12-08 10:45:00,56.78,56.78,56.72,56.74,4521.0,40.9638,40.9638,40.9205,40.935,4521.0
2017-12-08 10:50:00,56.74,56.75,56.71,56.72,4014.0,40.935,40.9422,40.9133,40.9205,4014.0
2017-12-08 10:55:00,56.71,56.71,56.66,56.7,10041.0,40.9133,40.9133,40.8772,40.9061,10041.0
2017-12-08 11:00:00,56.7,56.78,56.69,56.73,31392.0,40.9061,40.9638,40.8989,40.9277,31392.0
2017-12-08 11:05:00,56.73,56.77,56.72,56.72,47204.0,40.9277,40.9566,40.9205,40.9205,47204.0
2017-12-08 11:10:00,56.73,56.81,56.71,56.79,7220.0,40.9277,40.9855,40.9133,40.971,7220.0
2017-12-08 11:15:00,56.8,56.82,56.76,56.82,6182.0,40.9782,40.9927,40.9494,40.9927,6182.0
2017-12-08 11:20:00,56.8,56.82,56.76,56.76,8981.0,40.9782,40.9927,40.9494,40.9494,8981.0
2017-12-08 11:25:00,56.76,56.78,56.71,56.73,13433.0,40.9494,40.9638,40.9133,40.9277,13433.0
2017-12-08 11:30:00,56.74,56.75,56.68,56.72,11439.0,40.935,40.9422,40.8917,40.9205,11439.0
2017-12-08 11:35:00,56.7,56.89,56.7,56.89,36138.0,40.9061,41.0432,40.9061,41.0432,36138.0
2017-12-08 11:40:00,56.88,56.91,56.84,56.85,3884.0,41.036,41.0576,41.0071,41.0143,3884.0
2017-12-08 11:45:00,56.88,56.88,56.79,56.85,17387.0,41.036,41.036,40.971,41.0143,17387.0
2017-12-08 11:50:00,56.86,56.88,56.82,56.84,6899.0,41.0215,41.036,40.9927,41.0071,6899.0
2017-12-08 11:55:00,56.83,56.86,56.8,56.8,4525.0,40.9999,41.0215,40.9782,40.9782,4525.0
2017-12-08 12:00:00,56.79,56.83,56.79,56.81,4201.0,40.971,40.9999,40.971,40.9855,4201.0
2017-12-08 12:05:00,56.84,56.9,56.82,56.9,4580.0,41.0071,41.0504,40.9927,41.0504,4580.0
2017-12-08 12:10:00,56.91,56.97,56.91,56.97,2930.0,41.0576,41.1009,41.0576,41.1009,2930.0
2017-12-08 12:15:00,56.97,57.02,56.95,56.99,10237.0,41.1009,41.137,41.0865,41.1153,10237.0
2017-12-08 12:20:00,56.98,57.03,56.98,57.03,9440.0,41.1081,41.1442,41.1081,41.1442,9440.0
2017-12-08 12:25:00,57.03,57.09,57.02,57.09,6153.0,41.1442,41.1875,41.137,41.1875,6153.0
2017-12-08 12:30:00,57.08,57.09,57.04,57.08,5040.0,41.1802,41.1875,41.1514,41.1802,5040.0
2017-12-08 12:35:00,57.08,57.09,57.03,57.05,8987.0,41.1802,41.1875,41.1442,41.1586,8987.0
2017-12-08 12:40:00,57.06,57.09,57.05,57.08,8473.0,41.1658,41.1875,41.1586,41.1802,8473.0
2017-12-08 12:45:00,57.08,57.1,57.01,57.04,8922.0,41.1802,41.1947,41.1297,41.1514,8922.0
2017-12-08 12:50:00,57.02,57.05,57.02,57.04,3626.0,41.137,41.1586,41.137,41.1514,3626.0
2017-12-08 12:55:00,57.03,57.07,57.01,57.06,7172.0,41.1442,41.173,41.1297,41.1658,7172.0
2017-12-08 13:00:00,57.07,57.07,57.03,57.06,3811.0,41.173,41.173,41.1442,41.1658,3811.0
2017-12-08 13:05:00,57.05,57.08,57.05,57.06,3250.0,41.1586,41.1802,41.1586,41.1658,3250.0
2017-12-08 13:10:00,57.08,57.23,57.08,57.17,15136.0,41.1802,41.2885,41.1802,41.2452,15136.0
2017-12-08 13:15:00,57.16,57.18,57.15,57.16,1200.0,41.238,41.2524,41.2308,41.238,1200.0
2017-12-08 13:20:00,57.18,57.2,57.12,57.12,15585.0,41.2524,41.2668,41.2091,41.2091,15585.0
2017-12-08 13:25:00,57.13,57.16,57.12,57.13,5136.0,41.2163,41.238,41.2091,41.2163,5136.0
2017-12-08 13:30:00,57.14,57.19,57.13,57.15,20088.0,41.2235,41.2596,41.2163,41.2308,20088.0
2017-12-08 13:35:00,57.17,57.18,57.13,57.13,9937.0,41.2452,41.2524,41.2163,41.2163,9937.0
2017-12-08 13:40:00,57.14,57.14,57.08,57.1,11916.0,41.2235,41.2235,41.1802,41.1947,11916.0
2017-12-08 13:45:00,57.12,57.13,57.06,57.07,11283.0,41.2091,41.2163,41.1658,41.173,11283.0
2017-12-08 13:50:00,57.05,57.07,57.05,57.05,2923.0,41.1586,41.173,41.1586,41.1586,2923.0
2017-12-08 13:55:00,57.07,57.08,57.0,57.03,19671.0,41.173,41.1802,41.1225,41.1442,19671.0
2017-12-08 14:00:00,57.05,57.08,57.05,57.06,6238.0,41.1586,41.1802,41.1586,41.1658,6238.0
2017-12-08 14:05:00,57.06,57.07,57.03,57.07,8465.0,41.1658,41.173,41.1442,41.173,8465.0
2017-12-08 14:10:00,57.05,57.05,56.98,56.98,8317.0,41.1586,41.1586,41.1081,41.1081,8317.0
2017-12-08 14:15:00,56.97,56.98,56.94,56.96,3990.0,41.1009,41.1081,41.0792,41.0937,3990.0
2017-12-08 14:20:00,56.97,56.97,56.87,56.89,19777.0,41.1009,41.1009,41.0287,41.0432,19777.0
2017-12-08 14:25:00,56.89,56.9,56.82,56.84,13926.0,41.0432,41.0504,40.9927,41.0071,13926.0
2017-12-08 14:30:00,56.84,56.88,56.81,56.87,42131.0,41.0071,41.036,40.9855,41.0287,42131.0
2017-12-08 14:35:00,56.87,56.88,56.84,56.86,14384.0,41.0287,41.036,41.0071,41.0215,14384.0
2017-12-08 14:40:00,56.85,56.87,56.83,56.83,6090.0,41.0143,41.0287,40.9999,40.9999,6090.0
2017-12-08 14:45:00,56.83,56.86,56.83,56.84,9423.0,40.9999,41.0215,40.9999,41.0071,9423.0
2017-12-08 14:50:00,56.83,56.84,56.78,56.84,7856.0,40.9999,41.0071,40.9638,41.0071,7856.0
2017-12-08 14:55:00,56.84,56.84,56.78,56.8,12348.0,41.0071,41.0071,40.9638,40.9782,12348.0
2017-12-08 15:00:00,56.8,56.83,56.79,56.83,18288.0,40.9782,40.9999,40.971,40.9999,18288.0
2017-12-08 15:05:00,56.83,56.84,56.8,56.81,6280.0,40.9999,41.0071,40.9782,40.9855,6280.0
2017-12-08 15:10:00,56.82,56.85,56.81,56.83,5963.0,40.9927,41.0143,40.9855,40.9999,5963.0
2017-12-08 15:15:00,56.83,56.83,56.78,56.81,9130.0,40.9999,40.9999,40.9638,40.9855,9130.0
2017-12-08 15:20:00,56.8,56.86,56.79,56.86,17432.0,40.9782,41.0215,40.971,41.0215,17432.0
2017-12-08 15:25:00,56.85,56.86,56.83,56.85,7794.0,41.0143,41.0215,40.9999,41.0143,7794.0
2017-12-08 15:30:00,56.85,56.91,56.83,56.86,16320.0,41.0143,41.0576,40.9999,41.0215,16320.0
2017-12-08 15:35:00,56.86,56.87,56.83,56.83,12440.0,41.0215,41.0287,40.9999,40.9999,12440.0
2017-12-08 15:40:00,56.84,56.85,56.81,56.83,28730.0,41.0071,41.0143,40.9855,40.9999,28730.0
2017-12-08 15:45:00,56.82,56.83,56.75,56.76,28061.0,40.9927,40.9999,40.9422,40.9494,28061.0
2017-12-08 15:50:00,56.76,56.83,56.76,56.82,31737.0,40.9494,40.9999,40.9494,40.9927,31737.0
2017-12-08 15:55:00,56.83,56.94,56.83,56.92,95783.0,40.9999,41.0792,40.9999,41.0648,95783.0
2017-12-11 09:30:00,56.86,56.91,56.81,56.81,18649.0,41.0215,41.0576,40.9855,40.9855,18649.0
2017-12-11 09:35:00,56.82,56.89,56.69,56.69,6774.0,40.9927,41.0432,40.8989,40.8989,6774.0
2017-12-11 09:40:00,56.65,56.73,56.65,56.73,7059.0,40.87,40.9277,40.87,40.9277,7059.0
2017-12-11 09:45:00,56.72,56.78,56.68,56.77,13688.0,40.9205,40.9638,40.8917,40.9566,13688.0
2017-12-11 09:50:00,56.77,56.92,56.74,56.79,8846.0,40.9566,41.0648,40.935,40.971,8846.0
2017-12-11 09:55:00,56.76,56.89,56.76,56.89,8109.0,40.9494,41.0432,40.9494,41.0432,8109.0
2017-12-11 10:00:00,56.9,57.0,56.88,56.94,9154.0,41.0504,41.1225,41.036,41.0792,9154.0
2017-12-11 10:05:00,56.96,57.03,56.93,57.03,14688.0,41.0937,41.1442,41.072,41.1442,14688.0
2017-12-11 10:10:00,57.03,57.11,57.02,57.05,29190.0,41.1442,41.2019,41.137,41.1586,29190.0
2017-12-11 10:15:00,57.06,57.09,57.02,57.03,98304.0,41.1658,41.1875,41.137,41.1442,98304.0
2017-12-11 10:20:00,57.02,57.15,57.0,57.15,142916.0,41.137,41.2308,41.1225,41.2308,142916.0
2017-12-11 10:25:00,57.16,57.27,57.15,57.22,13438.0,41.238,41.3173,41.2308,41.2813,13438.0
2017-12-11 10:30:00,57.22,57.22,57.14,57.16,29760.0,41.2813,41.2813,41.2235,41.238,29760.0
2017-12-11 10:35:00,57.16,57.26,57.15,57.25,10645.0,41.238,41.3101,41.2308,41.3029,10645.0
2017-12-11 10:40:00,57.26,57.26,57.11,57.16,99319.0,41.3101,41.3101,41.2019,41.238,99319.0
2017-12-11 10:45:00,57.16,57.21,57.14,57.21,64940.0,41.238,41.274,41.2235,41.274,64940.0
2017-12-11 10:50:00,57.22,57.24,57.15,57.24,16685.0,41.2813,41.2957,41.2308,41.2957,16685.0
2017-12-11 10:55:00,57.23,57.26,57.13,57.18,107738.0,41.2885,41.3101,41.2163,41.2524,107738.0
2017-12-11 11:00:00,57.2,57.24,57.15,57.18,44138.0,41.2668,41.2957,41.2308,41.2524,44138.0
2017-12-11 11:05:00,57.2,57.21,56.95,57.07,47300.0,41.2668,41.274,41.0865,41.173,47300.0
2017-12-11 11:10:00,57.05,57.08,56.99,57.08,51346.0,41.1586,41.1802,41.1153,41.1802,51346.0
2017-12-11 11:15:00,57.08,57.17,57.03,57.17,6960.0,41.1802,41.2452,41.1442,41.2452,6960.0
2017-12-11 11:20:00,57.18,57.18,57.03,57.03,11412.0,41.2524,41.2524,41.1442,41.1442,11412.0
2017-12-11 11:25:00,57.05,57.12,57.0,57.09,36380.0,41.1586,41.2091,41.1225,41.1875,36380.0
2017-12-11 11:30:00,57.05,57.16,57.05,57.14,9027.0,41.1586,41.238,41.1586,41.2235,9027.0
2017-12-11 11:35:00,57.16,57.22,57.12,57.13,8011.0,41.238,41.2813,41.2091,41.2163,8011.0
2017-12-11 11:40:00,57.13,57.19,57.08,57.19,9884.0,41.2163,41.2596,41.1802,41.2596,9884.0
2017-12-11 11:45:00,57.19,57.26,57.11,57.11,15887.0,41.2596,41.3101,41.2019,41.2019,15887.0
2017-12-11 11:50:00,57.13,57.14,57.09,57.11,12992.0,41.2163,41.2235,41.1875,41.2019,12992.0
2017-12-11 11:55:00,57.1,57.11,57.06,57.08,3731.0,41.1947,41.2019,41.1658,41.1802,3731.0
2017-12-11 12:00:00,57.08,57.12,57.06,57.12,4894.0,41.1802,41.2091,41.1658,41.2091,4894.0
2017-12-11 12:05:00,57.11,57.13,57.1,57.13,4231.0,41.2019,41.2163,41.1947,41.2163,4231.0
2017-12-11 12:10:00,57.13,57.21,57.12,57.15,8235.0,41.2163,41.274,41.2091,41.2308,8235.0
2017-12-11 12:15:00,57.18,57.23,57.18,57.23,3739.0,41.2524,41.2885,41.2524,41.2885,3739.0
2017-12-11 12:20:00,57.22,57.28,57.22,57.26,3449.0,41.2813,41.3245,41.2813,41.3101,3449.0
2017-12-11 12:25:00,57.25,57.28,57.25,57.25,4046.0,41.3029,41.3245,41.3029,41.3029,4046.0
2017-12-11 12:30:00,57.25,57.26,57.23,57.25,13301.0,41.3029,41.3101,41.2885,41.3029,13301.0
2017-12-11 12:35:00,57.26,57.27,57.25,57.25,6558.0,41.3101,41.3173,41.3029,41.3029,6558.0
2017-12-11 12:40:00,57.26,57.3,57.25,57.27,6438.0,41.3101,41.339,41.3029,41.3173,6438.0
2017-12-11 12:45:00,57.27,57.27,57.25,57.25,7060.0,41.3173,41.3173,41.3029,41.3029,7060.0
2017-12-11 12:50:00,57.25,57.26,57.07,57.14,22465.0,41.3029,41.3101,41.173,41.2235,22465.0
2017-12-11 12:55:00,57.15,57.17,57.1,57.16,9547.0,41.2308,41.2452,41.1947,41.238,9547.0
2017-12-11 13:00:00,57.14,57.18,57.14,57.18,2830.0,41.2235,41.2524,41.2235,41.2524,2830.0
2017-12-11 13:05:00,57.18,57.25,57.15,57.25,31910.0,41.2524,41.3029,41.2308,41.3029,31910.0
2017-12-11 13:10:00,57.25,57.29,57.22,57.26,9737.0,41.3029,41.3318,41.2813,41.3101,9737.0
2017-12-11 13:15:00,57.25,57.25,57.22,57.25,6610.0,41.3029,41.3029,41.2813,41.3029,6610.0
2017-12-11 13:20:00,57.24,57.25,57.2,57.2,3665.0,41.2957,41.3029,41.2668,41.2668,3665.0
2017-12-11 13:25:00,57.23,57.23,57.2,57.23,7610.0,41.2885,41.2885,41.2668,41.2885,7610.0
2017-12-11 13:30:00,57.23,57.23,57.18,57.2,2347.0,41.2885,41.2885,41.2524,41.2668,2347.0
2017-12-11 13:35:00,57.2,57.21,57.19,57.2,6263.0,41.2668,41.274,41.2596,41.2668,6263.0
2017-12-11 13:40:00,57.2,57.3,57.2,57.28,20545.0,41.2668,41.339,41.2668,41.3245,20545.0
2017-12-11 13:45:00,57.28,57.28,57.18,57.25,12712.0,41.3245,41.3245,41.2524,41.3029,12712.0
2017-12-11 13:50:00,57.24,57.26,57.23,57.25,6113.0,41.2957,41.3101,41.2885,41.3029,6113.0
2017-12-11 13:55:00,57.25,57.3,57.24,57.26,8520.0,41.3029,41.339,41.2957,41.3101,8520.0
2017-12-11 14:00:00,57.26,57.32,57.25,57.31,11527.0,41.3101,41.3534,41.3029,41.3462,11527.0
2017-12-11 14:05:00,57.31,57.32,57.3,57.31,9310.0,41.3462,41.3534,41.339,41.3462,9310.0
2017-12-11 14:10:00,57.3,57.31,57.29,57.31,9321.0,41.339,41.3462,41.3318,41.3462,9321.0
2017-12-11 14:15:00,57.31,57.36,57.29,57.35,18456.0,41.3462,41.3823,41.3318,41.375,18456.0
2017-12-11 14:20:00,57.35,57.36,57.3,57.33,8375.0,41.375,41.3823,41.339,41.3606,8375.0
2017-12-11 14:25:00,57.3,57.32,57.29,57.29,2267.0,41.339,41.3534,41.3318,41.3318,2267.0
2017-12-11 14:30:00,57.28,57.33,57.27,57.31,14149.0,41.3245,41.3606,41.3173,41.3462,14149.0
2017-12-11 14:35:00,57.29,57.32,57.24,57.3,57570.0,41.3318,41.3534,41.2957,41.339,57570.0
2017-12-11 14:40:00,57.31,57.31,57.3,57.3,21242.0,41.3462,41.3462,41.339,41.339,21242.0
2017-12-11 14:45:00,57.3,57.33,57.3,57.33,25327.0,41.339,41.3606,41.339,41.3606,25327.0
2017-12-11 14:50:00,57.33,57.39,57.31,57.39,254206.0,41.3606,41.4039,41.3462,41.4039,254206.0
2017-12-11 14:55:00,57.4,57.43,57.33,57.34,26106.0,41.4111,41.4328,41.3606,41.3678,26106.0
2017-12-11 15:00:00,57.34,57.36,57.26,57.34,27052.0,41.3678,41.3823,41.3101,41.3678,27052.0
2017-12-11 15:05:00,57.33,57.34,57.29,57.3,19637.0,41.3606,41.3678,41.3318,41.339,19637.0
2017-12-11 15:10:00,57.3,57.37,57.3,57.35,14928.0,41.339,41.3895,41.339,41.375,14928.0
2017-12-11 15:15:00,57.35,57.36,57.33,57.35,11570.0,41.375,41.3823,41.3606,41.375,11570.0
2017-12-11 15:20:00,57.35,57.36,57.32,57.36,14217.0,41.375,41.3823,41.3534,41.3823,14217.0
2017-12-11 15:25:00,57.35,57.38,57.33,57.35,40904.0,41.375,41.3967,41.3606,41.375,40904.0
2017-12-11 15:30:00,57.35,57.37,57.34,57.35,16063.0,41.375,41.3895,41.3678,41.375,16063.0
2017-12-11 15:35:00,57.36,57.41,57.34,57.39,25345.0,41.3823,41.4183,41.3678,41.4039,25345.0
2017-12-11 15:40:00,57.39,57.41,57.34,57.38,38560.0,41.4039,41.4183,41.3678,41.3967,38560.0
2017-12-11 15:45:00,57.37,57.39,57.34,57.37,49775.0,41.3895,41.4039,41.3678,41.3895,49775.0
2017-12-11 15:50:00,57.37,57.38,57.31,57.36,79700.0,41.3895,41.3967,41.3462,41.3823,79700.0
2017-12-11 15:55:00,57.36,57.38,57.31,57.33,181353.0,41.3823,41.3967,41.3462,41.3606,181353.0
2017-12-12 09:30:00,57.4,57.4,57.27,57.33,19310.0,41.4111,41.4111,41.3173,41.3606,19310.0
2017-12-12 09:35:00,57.29,57.38,57.19,57.29,7018.0,41.3318,41.3967,41.2596,41.3318,7018.0
2017-12-12 09:40:00,57.34,57.34,57.07,57.07,9484.0,41.3678,41.3678,41.173,41.173,9484.0
2017-12-12 09:45:00,57.09,57.1,56.89,56.89,16350.0,41.1875,41.1947,41.0432,41.0432,16350.0
2017-12-12 09:50:00,56.92,57.01,56.88,57.01,24005.0,41.0648,41.1297,41.036,41.1297,24005.0
2017-12-12 09:55:00,57.0,57.06,56.98,56.98,7296.0,41.1225,41.1658,41.1081,41.1081,7296.0
2017-12-12 10:00:00,56.99,57.12,56.99,57.08,44459.0,41.1153,41.2091,41.1153,41.1802,44459.0
2017-12-12 10:05:00,57.07,57.1,56.89,56.93,24798.0,41.173,41.1947,41.0432,41.072,24798.0
2017-12-12 10:10:00,56.93,57.06,56.88,57.05,26320.0,41.072,41.1658,41.036,41.1586,26320.0
2017-12-12 10:15:00,57.04,57.14,57.01,57.1,50254.0,41.1514,41.2235,41.1297,41.1947,50254.0
2017-12-12 10:20:00,57.11,57.11,57.01,57.01,9079.0,41.2019,41.2019,41.1297,41.1297,9079.0
2017-12-12 10:25:00,57.05,57.05,57.01,57.03,8872.0,41.1586,41.1586,41.1297,41.1442,8872.0
2017-12-12 10:30:00,57.04,57.04,56.99,56.99,11791.0,41.1514,41.1514,41.1153,41.1153,11791.0
2017-12-12 10:35:00,57.0,57.04,56.99,56.99,7904.0,41.1225,41.1514,41.1153,41.1153,7904.0
2017-12-12 10:40:00,57.0,57.03,56.94,57.02,16175.0,41.1225,41.1442,41.0792,41.137,16175.0
2017-12-12 10:45:00,57.02,57.02,56.94,57.01,53694.0,41.137,41.137,41.0792,41.1297,53694.0
2017-12-12 10:50:00,57.0,57.0,56.92,56.93,7560.0,41.1225,41.1225,41.0648,41.072,7560.0
2017-12-12 10:55:00,56.91,56.97,56.87,56.96,20762.0,41.0576,41.1009,41.0287,41.0937,20762.0
2017-12-12 11:00:00,56.99,56.99,56.77,56.8,30071.0,41.1153,41.1153,40.9566,40.9782,30071.0
2017-12-12 11:05:00,56.78,56.82,56.68,56.81,32480.0,40.9638,40.9927,40.8917,40.9855,32480.0
2017-12-12 11:10:00,56.82,56.96,56.75,56.92,29774.0,40.9927,41.0937,40.9422,41.0648,29774.0
2017-12-12 11:15:00,56.92,56.93,56.79,56.82,22529.0,41.0648,41.072,40.971,40.9927,22529.0
2017-12-12 11:20:00,56.81,56.98,56.81,56.85,45309.0,40.9855,41.1081,40.9855,41.0143,45309.0
2017-12-12 11:25:00,56.83,56.9,56.79,56.86,23822.0,40.9999,41.0504,40.971,41.0215,23822.0
2017-12-12 11:30:00,56.86,56.96,56.82,56.94,45283.0,41.0215,41.0937,40.9927,41.0792,45283.0
2017-12-12 11:35:00,56.94,57.0,56.86,56.89,88445.0,41.0792,41.1225,41.0215,41.0432,88445.0
2017-12-12 11:40:00,56.89,56.93,56.79,56.84,21812.0,41.0432,41.072,40.971,41.0071,21812.0
2017-12-12 11:45:00,56.83,56.88,56.81,56.85,12071.0,40.9999,41.036,40.9855,41.0143,12071.0
2017-12-12 11:50:00,56.82,56.88,56.78,56.78,85703.0,40.9927,41.036,40.9638,40.9638,85703.0
2017-12-12 11:55:00,56.79,56.85,56.69,56.69,19140.0,40.971,41.0143,40.8989,40.8989,19140.0
2017-12-12 12:00:00,56.71,56.72,56.66,56.72,18553.0,40.9133,40.9205,40.8772,40.9205,18553.0
2017-12-12 12:05:00,56.72,56.75,56.69,56.73,14179.0,40.9205,40.9422,40.8989,40.9277,14179.0
2017-12-12 12:10:00,56.72,56.75,56.57,56.59,27226.0,40.9205,40.9422,40.8123,40.8267,27226.0
2017-12-12 12:15:00,56.61,56.62,56.54,56.61,21397.0,40.8412,40.8484,40.7907,40.8412,21397.0
2017-12-12 12:20:00,56.6,56.74,56.59,56.74,8313.0,40.834,40.935,40.8267,40.935,8313.0
2017-12-12 12:25:00,56.72,56.72,56.62,56.63,7964.0,40.9205,40.9205,40.8484,40.8556,7964.0
2017-12-12 12:30:00,56.63,56.72,56.62,56.7,7070.0,40.8556,40.9205,40.8484,40.9061,7070.0
2017-12-12 12:35:00,56.7,56.71,56.66,56.67,9730.0,40.9061,40.9133,40.8772,40.8845,9730.0
2017-12-12 12:40:00,56.66,56.68,56.64,56.65,5867.0,40.8772,40.8917,40.8628,40.87,5867.0
2017-12-12 12:45:00,56.63,56.68,56.62,56.65,5029.0,40.8556,40.8917,40.8484,40.87,5029.0
2017-12-12 12:50:00,56.63,56.69,56.63,56.69,8132.0,40.8556,40.8989,40.8556,40.8989,8132.0
2017-12-12 12:55:00,56.68,56.7,56.67,56.69,3350.0,40.8917,40.9061,40.8845,40.8989,3350.0
2017-12-12 13:00:00,56.69,56.73,56.68,56.68,11232.0,40.8989,40.9277,40.8917,40.8917,11232.0
2017-12-12 13:05:00,56.7,56.77,56.68,56.77,12459.0,40.9061,40.9566,40.8917,40.9566,12459.0
2017-12-12 13:10:00,56.76,56.83,56.74,56.77,9508.0,40.9494,40.9999,40.935,40.9566,9508.0
2017-12-12 13:15:00,56.77,56.77,56.67,56.69,27604.0,40.9566,40.9566,40.8845,40.8989,27604.0
2017-12-12 13:20:00,56.69,56.74,56.67,56.68,7558.0,40.8989,40.935,40.8845,40.8917,7558.0
2017-12-12 13:25:00,56.68,56.71,56.62,56.64,6615.0,40.8917,40.9133,40.8484,40.8628,6615.0
2017-12-12 13:30:00,56.63,56.67,56.62,56.64,8244.0,40.8556,40.8845,40.8484,40.8628,8244.0
2017-12-12 13:35:00,56.65,56.66,56.64,56.66,4600.0,40.87,40.8772,40.8628,40.8772,4600.0
2017-12-12 13:40:00,56.67,56.67,56.64,56.65,7271.0,40.8845,40.8845,40.8628,40.87,7271.0
2017-12-12 13:45:00,56.64,56.64,56.61,56.64,5800.0,40.8628,40.8628,40.8412,40.8628,5800.0
2017-12-12 13:50:00,56.63,56.63,56.6,56.62,9808.0,40.8556,40.8556,40.834,40.8484,9808.0
2017-12-12 13:55:00,56.62,56.64,56.61,56.62,7703.0,40.8484,40.8628,40.8412,40.8484,7703.0
2017-12-12 14:00:00,56.62,56.65,56.59,56.65,17180.0,40.8484,40.87,40.8267,40.87,17180.0
2017-12-12 14:05:00,56.66,56.72,56.66,56.69,13383.0,40.8772,40.9205,40.8772,40.8989,13383.0
2017-12-12 14:10:00,56.68,56.73,56.68,56.7,8406.0,40.8917,40.9277,40.8917,40.9061,8406.0
2017-12-12 14:15:00,56.7,56.78,56.7,56.78,16362.0,40.9061,40.9638,40.9061,40.9638,16362.0
2017-12-12 14:20:00,56.8,56.8,56.74,56.75,7132.0,40.9782,40.9782,40.935,40.9422,7132.0
2017-12-12 14:25:00,56.75,56.79,56.73,56.79,9193.0,40.9422,40.971,40.9277,40.971,9193.0
2017-12-12 14:30:00,56.79,56.8,56.76,56.77,7820.0,40.971,40.9782,40.9494,40.9566,7820.0
2017-12-12 14:35:00,56.77,56.78,56.68,56.68,13430.0,40.9566,40.9638,40.8917,40.8917,13430.0
2017-12-12 14:40:00,56.68,56.7,56.65,56.67,12693.0,40.8917,40.9061,40.87,40.8845,12693.0
2017-12-12 14:45:00,56.67,56.68,56.63,56.65,13522.0,40.8845,40.8917,40.8556,40.87,13522.0
2017-12-12 14:50:00,56.65,56.69,56.63,56.64,12612.0,40.87,40.8989,40.8556,40.8628,12612.0
2017-12-12 14:55:00,56.64,56.67,56.62,56.64,8040.0,40.8628,40.8845,40.8484,40.8628,8040.0
2017-12-12 15:00:00,56.64,56.69,56.63,56.69,11995.0,40.8628,40.8989,40.8556,40.8989,11995.0
2017-12-12 15:05:00,56.68,56.74,56.68,56.71,15120.0,40.8917,40.935,40.8917,40.9133,15120.0
2017-12-12 15:10:00,56.71,56.71,56.64,56.65,12163.0,40.9133,40.9133,40.8628,40.87,12163.0
2017-12-12 15:15:00,56.65,56.71,56.65,56.67,10275.0,40.87,40.9133,40.87,40.8845,10275.0
2017-12-12 15:20:00,56.68,56.69,56.64,56.69,19762.0,40.8917,40.8989,40.8628,40.8989,19762.0
2017-12-12 15:25:00,56.69,56.73,56.68,56.71,19317.0,40.8989,40.9277,40.8917,40.9133,19317.0
2017-12-12 15:30:00,56.71,56.71,56.64,56.65,29975.0,40.9133,40.9133,40.8628,40.87,29975.0
2017-12-12 15:35:00,56.65,56.72,56.65,56.67,39267.0,40.87,40.9205,40.87,40.8845,39267.0
2017-12-12 15:40:00,56.67,56.68,56.63,56.66,40658.0,40.8845,40.8917,40.8556,40.8772,40658.0
2017-12-12 15:45:00,56.66,56.69,56.6,56.61,49621.0,40.8772,40.8989,40.834,40.8412,49621.0
2017-12-12 15:50:00,56.6,56.66,56.58,56.62,66949.0,40.834,40.8772,40.8195,40.8484,66949.0
2017-12-12 15:55:00,56.62,56.73,56.61,56.65,259948.0,40.8484,40.9277,40.8412,40.87,259948.0
2017-12-13 09:30:00,56.68,56.76,56.68,56.73,18154.0,40.8917,40.9494,40.8917,40.9277,18154.0
2017-12-13 09:35:00,56.72,56.8,56.69,56.78,3859.0,40.9205,40.9782,40.8989,40.9638,3859.0
2017-12-13 09:40:00,56.8,56.88,56.77,56.8,3618.0,40.9782,41.036,40.9566,40.9782,3618.0
2017-12-13 09:45:00,56.78,56.85,56.74,56.74,5281.0,40.9638,41.0143,40.935,40.935,5281.0
2017-12-13 09:50:00,56.74,56.85,56.74,56.77,9776.0,40.935,41.0143,40.935,40.9566,9776.0
2017-12-13 09:55:00,56.78,56.88,56.77,56.88,2865.0,40.9638,41.036,40.9566,41.036,2865.0
2017-12-13 10:00:00,56.87,56.88,56.84,56.86,7631.0,41.0287,41.036,41.0071,41.0215,7631.0
2017-12-13 10:05:00,56.85,56.87,56.82,56.86,8363.0,41.0143,41.0287,40.9927,41.0215,8363.0
2017-12-13 10:10:00,56.86,56.89,56.85,56.89,6209.0,41.0215,41.0432,41.0143,41.0432,6209.0
2017-12-13 10:15:00,56.89,56.89,56.83,56.83,6958.0,41.0432,41.0432,40.9999,40.9999,6958.0
2017-12-13 10:20:00,56.83,56.85,56.81,56.84,5188.0,40.9999,41.0143,40.9855,41.0071,5188.0
2017-12-13 10:25:00,56.85,56.97,56.85,56.97,12730.0,41.0143,41.1009,41.0143,41.1009,12730.0
2017-12-13 10:30:00,56.97,57.0,56.93,56.93,8664.0,41.1009,41.1225,41.072,41.072,8664.0
2017-12-13 10:35:00,56.94,56.95,56.86,56.9,8598.0,41.0792,41.0865,41.0215,41.0504,8598.0
2017-12-13 10:40:00,56.91,56.91,56.87,56.87,8493.0,41.0576,41.0576,41.0287,41.0287,8493.0
2017-12-13 10:45:00,56.86,56.95,56.86,56.91,6656.0,41.0215,41.0865,41.0215,41.0576,6656.0
2017-12-13 10:50:00,56.91,56.95,56.9,56.95,5309.0,41.0576,41.0865,41.0504,41.0865,5309.0
2017-12-13 10:55:00,56.94,56.98,56.91,56.98,10057.0,41.0792,41.1081,41.0576,41.1081,10057.0
2017-12-13 11:00:00,56.98,56.99,56.91,56.92,9992.0,41.1081,41.1153,41.0576,41.0648,9992.0
2017-12-13 11:05:00,56.91,56.95,56.9,56.94,5902.0,41.0576,41.0865,41.0504,41.0792,5902.0
2017-12-13 11:10:00,56.93,57.01,56.92,57.01,7310.0,41.072,41.1297,41.0648,41.1297,7310.0
2017-12-13 11:15:00,57.01,57.04,57.0,57.04,11166.0,41.1297,41.1514,41.1225,41.1514,11166.0
2017-12-13 11:20:00,57.05,57.18,57.05,57.16,23547.0,41.1586,41.2524,41.1586,41.238,23547.0
2017-12-13 11:25:00,57.18,57.21,57.16,57.19,22265.0,41.2524,41.274,41.238,41.2596,22265.0
2017-12-13 11:30:00,57.2,57.2,57.05,57.09,20633.0,41.2668,41.2668,41.1586,41.1875,20633.0
2017-12-13 11:35:00,57.08,57.09,57.01,57.03,6921.0,41.1802,41.1875,41.1297,41.1442,6921.0
2017-12-13 11:40:00,57.03,57.11,57.0,57.1,8076.0,41.1442,41.2019,41.1225,41.1947,8076.0
2017-12-13 11:45:00,57.08,57.08,56.99,57.08,7775.0,41.1802,41.1802,41.1153,41.1802,7775.0
2017-12-13 11:50:00,57.07,57.13,57.01,57.09,8548.0,41.173,41.2163,41.1297,41.1875,8548.0
2017-12-13 11:55:00,57.07,57.11,57.06,57.11,4793.0,41.173,41.2019,41.1658,41.2019,4793.0
2017-12-13 12:00:00,57.09,57.09,57.0,57.0,5858.0,41.1875,41.1875,41.1225,41.1225,5858.0
2017-12-13 12:05:00,56.99,57.04,56.99,57.02,2935.0,41.1153,41.1514,41.1153,41.137,2935.0
2017-12-13 12:10:00,57.02,57.02,56.96,56.97,3065.0,41.137,41.137,41.0937,41.1009,3065.0
2017-12-13 12:15:00,56.95,56.98,56.93,56.93,1089.0,41.0865,41.1081,41.072,41.072,1089.0
2017-12-13 12:20:00,56.93,56.96,56.91,56.95,2400.0,41.072,41.0937,41.0576,41.0865,2400.0
2017-12-13 12:25:00,56.94,56.94,56.82,56.83,15853.0,41.0792,41.0792,40.9927,40.9999,15853.0
2017-12-13 12:30:00,56.81,56.84,56.8,56.82,7854.0,40.9855,41.0071,40.9782,40.9927,7854.0
2017-12-13 12:35:00,56.83,56.83,56.77,56.79,8549.0,40.9999,40.9999,40.9566,40.971,8549.0
2017-12-13 12:40:00,56.78,56.82,56.73,56.77,15322.0,40.9638,40.9927,40.9277,40.9566,15322.0
2017-12-13 12:45:00,56.79,56.83,56.79,56.83,3889.0,40.971,40.9999,40.971,40.9999,3889.0
2017-12-13 12:50:00,56.84,56.87,56.83,56.87,4494.0,41.0071,41.0287,40.9999,41.0287,4494.0
2017-12-13 12:55:00,56.87,56.89,56.84,56.86,3511.0,41.0287,41.0432,41.0071,41.0215,3511.0
2017-12-13 13:00:00,56.83,56.83,56.77,56.77,3129.0,40.9999,40.9999,40.9566,40.9566,3129.0
2017-12-13 13:05:00,56.78,56.82,56.75,56.82,4514.0,40.9638,40.9927,40.9422,40.9927,4514.0
2017-12-13 13:10:00,56.82,56.83,56.78,56.81,5391.0,40.9927,40.9999,40.9638,40.9855,5391.0
2017-12-13 13:15:00,56.8,56.81,56.72,56.74,7439.0,40.9782,40.9855,40.9205,40.935,7439.0
2017-12-13 13:20:00,56.76,56.76,56.7,56.72,9288.0,40.9494,40.9494,40.9061,40.9205,9288.0
2017-12-13 13:25:00,56.71,56.77,56.7,56.77,8232.0,40.9133,40.9566,40.9061,40.9566,8232.0
2017-12-13 13:30:00,56.77,56.78,56.71,56.73,9319.0,40.9566,40.9638,40.9133,40.9277,9319.0
2017-12-13 13:35:00,56.7,56.76,56.7,56.76,5245.0,40.9061,40.9494,40.9061,40.9494,5245.0
2017-12-13 13:40:00,56.76,56.81,56.76,56.78,5823.0,40.9494,40.9855,40.9494,40.9638,5823.0
2017-12-13 13:45:00,56.78,56.84,56.78,56.84,1813.0,40.9638,41.0071,40.9638,41.0071,1813.0
2017-12-13 13:50:00,56.84,56.88,56.75,56.77,12502.0,41.0071,41.036,40.9422,40.9566,12502.0
2017-12-13 13:55:00,56.77,56.78,56.64,56.65,14569.0,40.9566,40.9638,40.8628,40.87,14569.0
2017-12-13 14:00:00,56.66,56.89,56.66,56.77,44930.0,40.8772,41.0432,40.8772,40.9566,44930.0
2017-12-13 14:05:00,56.77,56.84,56.76,56.8,4908.0,40.9566,41.0071,40.9494,40.9782,4908.0
2017-12-13 14:10:00,56.82,56.82,56.78,56.82,6481.0,40.9927,40.9927,40.9638,40.9927,6481.0
2017-12-13 14:15:00,56.82,56.82,56.78,56.78,4338.0,40.9927,40.9927,40.9638,40.9638,4338.0
2017-12-13 14:20:00,56.77,56.79,56.69,56.73,10762.0,40.9566,40.971,40.8989,40.9277,10762.0
2017-12-13 14:25:00,56.72,56.73,56.7,56.72,8263.0,40.9205,40.9277,40.9061,40.9205,8263.0
2017-12-13 14:30:00,56.71,56.75,56.7,56.74,10681.0,40.9133,40.9422,40.9061,40.935,10681.0
2017-12-13 14:35:00,56.73,56.76,56.71,56.74,9406.0,40.9277,40.9494,40.9133,40.935,9406.0
2017-12-13 14:40:00,56.73,56.74,56.7,56.72,8567.0,40.9277,40.935,40.9061,40.9205,8567.0
2017-12-13 14:45:00,56.72,56.76,56.72,56.76,8080.0,40.9205,40.9494,40.9205,40.9494,8080.0
2017-12-13 14:50:00,56.75,56.76,56.68,56.7,17237.0,40.9422,40.9494,40.8917,40.9061,17237.0
2017-12-13 14:55:00,56.7,56.78,56.7,56.76,11283.0,40.9061,40.9638,40.9061,40.9494,11283.0
2017-12-13 15:00:00,56.77,56.77,56.67,56.67,24157.0,40.9566,40.9566,40.8845,40.8845,24157.0
2017-12-13 15:05:00,56.66,56.67,56.62,56.63,14136.0,40.8772,40.8845,40.8484,40.8556,14136.0
2017-12-13 15:10:00,56.63,56.64,56.61,56.63,22844.0,40.8556,40.8628,40.8412,40.8556,22844.0
2017-12-13 15:15:00,56.62,56.63,56.51,56.54,50055.0,40.8484,40.8556,40.769,40.7907,50055.0
2017-12-13 15:20:00,56.55,56.69,56.53,56.63,45432.0,40.7979,40.8989,40.7835,40.8556,45432.0
2017-12-13 15:25:00,56.63,56.63,56.56,56.58,14226.0,40.8556,40.8556,40.8051,40.8195,14226.0
2017-12-13 15:30:00,56.57,56.63,56.55,56.61,20609.0,40.8123,40.8556,40.7979,40.8412,20609.0
2017-12-13 15:35:00,56.61,56.67,56.6,56.67,21092.0,40.8412,40.8845,40.834,40.8845,21092.0
2017-12-13 15:40:00,56.66,56.66,56.58,56.58,19141.0,40.8772,40.8772,40.8195,40.8195,19141.0
2017-12-13 15:45:00,56.58,56.63,56.58,56.62,30055.0,40.8195,40.8556,40.8195,40.8484,30055.0
2017-12-13 15:50:00,56.62,56.62,56.51,56.53,45440.0,40.8484,40.8484,40.769,40.7835,45440.0
2017-12-13 15:55:00,56.53,56.56,56.47,56.5,146085.0,40.7835,40.8051,40.7402,40.7618,146085.0
2017-12-14 09:30:00,56.48,56.5,56.36,56.39,19010.0,40.7474,40.7618,40.6608,40.6825,19010.0
2017-12-14 09:35:00,56.38,56.5,56.3,56.48,17884.0,40.6752,40.7618,40.6175,40.7474,17884.0
2017-12-14 09:40:00,56.49,56.7,56.49,56.6,10506.0,40.7546,40.9061,40.7546,40.834,10506.0
2017-12-14 09:45:00,56.6,56.62,56.55,56.6,86136.0,40.834,40.8484,40.7979,40.834,86136.0
2017-12-14 09:50:00,56.61,56.62,56.57,56.6,112762.0,40.8412,40.8484,40.8123,40.834,112762.0
2017-12-14 09:55:00,56.6,56.68,56.52,56.68,15113.0,40.834,40.8917,40.7762,40.8917,15113.0
2017-12-14 10:00:00,56.67,56.73,56.56,56.57,12155.0,40.8845,40.9277,40.8051,40.8123,12155.0
2017-12-14 10:05:00,56.54,56.58,56.52,56.56,8879.0,40.7907,40.8195,40.7762,40.8051,8879.0
2017-12-14 10:10:00,56.55,56.6,56.55,56.58,7324.0,40.7979,40.834,40.7979,40.8195,7324.0
2017-12-14 10:15:00,56.57,56.57,56.44,56.47,7825.0,40.8123,40.8123,40.7185,40.7402,7825.0
2017-12-14 10:20:00,56.44,56.45,56.35,56.4,13810.0,40.7185,40.7257,40.6536,40.6897,13810.0
2017-12-14 10:25:00,56.4,56.44,56.39,56.4,7594.0,40.6897,40.7185,40.6825,40.6897,7594.0
2017-12-14 10:30:00,56.41,56.47,56.41,56.46,8553.0,40.6969,40.7402,40.6969,40.733,8553.0
2017-12-14 10:35:00,56.46,56.48,56.43,56.46,7682.0,40.733,40.7474,40.7113,40.733,7682.0
2017-12-14 10:40:00,56.46,56.5,56.45,56.47,8698.0,40.733,40.7618,40.7257,40.7402,8698.0
2017-12-14 10:45:00,56.48,56.51,56.46,56.5,7115.0,40.7474,40.769,40.733,40.7618,7115.0
2017-12-14 10:50:00,56.49,56.49,56.43,56.43,5065.0,40.7546,40.7546,40.7113,40.7113,5065.0
2017-12-14 10:55:00,56.43,56.44,56.41,56.43,13443.0,40.7113,40.7185,40.6969,40.7113,13443.0
2017-12-14 11:00:00,56.41,56.42,56.37,56.39,8760.0,40.6969,40.7041,40.668,40.6825,8760.0
2017-12-14 11:05:00,56.4,56.4,56.25,56.26,11764.0,40.6897,40.6897,40.5814,40.5887,11764.0
2017-12-14 11:10:00,56.26,56.27,56.17,56.17,16489.0,40.5887,40.5959,40.5237,40.5237,16489.0
2017-12-14 11:15:00,56.18,56.21,56.18,56.2,4451.0,40.5309,40.5526,40.5309,40.5454,4451.0
2017-12-14 11:20:00,56.2,56.2,56.13,56.13,8937.0,40.5454,40.5454,40.4949,40.4949,8937.0
2017-12-14 11:25:00,56.12,56.14,56.07,56.14,13765.0,40.4877,40.5021,40.4516,40.5021,13765.0
2017-12-14 11:30:00,56.17,56.17,56.11,56.13,5513.0,40.5237,40.5237,40.4804,40.4949,5513.0
2017-12-14 11:35:00,56.14,56.14,56.1,56.1,5269.0,40.5021,40.5021,40.4732,40.4732,5269.0
2017-12-14 11:40:00,56.12,56.19,56.11,56.18,9102.0,40.4877,40.5382,40.4804,40.5309,9102.0
2017-12-14 11:45:00,56.18,56.2,56.17,56.2,5312.0,40.5309,40.5454,40.5237,40.5454,5312.0
2017-12-14 11:50:00,56.19,56.19,56.16,56.17,5570.0,40.5382,40.5382,40.5165,40.5237,5570.0
2017-12-14 11:55:00,56.17,56.28,56.16,56.24,7805.0,40.5237,40.6031,40.5165,40.5742,7805.0
2017-12-14 12:00:00,56.24,56.25,56.19,56.19,2350.0,40.5742,40.5814,40.5382,40.5382,2350.0
2017-12-14 12:05:00,56.19,56.19,56.16,56.17,7627.0,40.5382,40.5382,40.5165,40.5237,7627.0
2017-12-14 12:10:00,56.17,56.17,56.07,56.07,14211.0,40.5237,40.5237,40.4516,40.4516,14211.0
2017-12-14 12:15:00,56.07,56.11,56.01,56.07,19093.0,40.4516,40.4804,40.4083,40.4516,19093.0
2017-12-14 12:20:00,56.06,56.08,56.01,56.02,7320.0,40.4444,40.4588,40.4083,40.4155,7320.0
2017-12-14 12:25:00,56.01,56.02,55.93,55.93,13257.0,40.4083,40.4155,40.3506,40.3506,13257.0
2017-12-14 12:30:00,55.94,56.0,55.91,55.99,19683.0,40.3578,40.4011,40.3362,40.3939,19683.0
2017-12-14 12:35:00,55.99,56.0,55.81,55.81,24372.0,40.3939,40.4011,40.264,40.264,24372.0
2017-12-14 12:40:00,55.82,55.91,55.82,55.91,13962.0,40.2712,40.3362,40.2712,40.3362,13962.0
2017-12-14 12:45:00,55.91,55.91,55.84,55.86,7615.0,40.3362,40.3362,40.2857,40.3001,7615.0
2017-12-14 12:50:00,55.86,55.86,55.78,55.79,8180.0,40.3001,40.3001,40.2424,40.2496,8180.0
2017-12-14 12:55:00,55.79,55.8,55.71,55.71,28347.0,40.2496,40.2568,40.1919,40.1919,28347.0
2017-12-14 13:00:00,55.72,55.77,55.71,55.72,37878.0,40.1991,40.2352,40.1919,40.1991,37878.0
2017-12-14 13:05:00,55.73,55.74,55.68,55.72,38221.0,40.2063,40.2135,40.1702,40.1991,38221.0
2017-12-14 13:10:00,55.71,55.71,55.54,55.56,26127.0,40.1919,40.1919,40.0692,40.0836,26127.0
2017-12-14 13:15:00,55.56,55.7,55.56,55.66,25832.0,40.0836,40.1847,40.0836,40.1558,25832.0
2017-12-14 13:20:00,55.68,55.71,55.65,55.67,18791.0,40.1702,40.1919,40.1486,40.163,18791.0
2017-12-14 13:25:00,55.67,55.71,55.65,55.69,8668.0,40.163,40.1919,40.1486,40.1774,8668.0
2017-12-14 13:30:00,55.69,55.69,55.59,55.6,22646.0,40.1774,40.1774,40.1053,40.1125,22646.0
2017-12-14 13:35:00,55.6,55.66,55.6,55.6,8542.0,40.1125,40.1558,40.1125,40.1125,8542.0
2017-12-14 13:40:00,55.6,55.63,55.56,55.63,12487.0,40.1125,40.1341,40.0836,40.1341,12487.0
2017-12-14 13:45:00,55.64,55.65,55.62,55.65,7700.0,40.1414,40.1486,40.1269,40.1486,7700.0
2017-12-14 13:50:00,55.65,55.65,55.62,55.62,9590.0,40.1486,40.1486,40.1269,40.1269,9590.0
2017-12-14 13:55:00,55.61,55.61,55.55,55.58,18418.0,40.1197,40.1197,40.0764,40.0981,18418.0
2017-12-14 14:00:00,55.58,55.63,55.57,55.59,9057.0,40.0981,40.1341,40.0909,40.1053,9057.0
2017-12-14 14:05:00,55.59,55.68,55.59,55.65,12534.0,40.1053,40.1702,40.1053,40.1486,12534.0
2017-12-14 14:10:00,55.65,55.73,55.64,55.66,15181.0,40.1486,40.2063,40.1414,40.1558,15181.0
2017-12-14 14:15:00,55.68,55.76,55.66,55.75,7707.0,40.1702,40.2279,40.1558,40.2207,7707.0
2017-12-14 14:20:00,55.74,55.74,55.57,55.57,11033.0,40.2135,40.2135,40.0909,40.0909,11033.0
2017-12-14 14:25:00,55.57,55.59,55.45,55.45,24126.0,40.0909,40.1053,40.0043,40.0043,24126.0
2017-12-14 14:30:00,55.45,55.48,55.3,55.32,61687.0,40.0043,40.0259,39.8961,39.9105,61687.0
2017-12-14 14:35:00,55.32,55.39,55.32,55.33,20222.0,39.9105,39.961,39.9105,39.9177,20222.0
2017-12-14 14:40:00,55.33,55.35,55.29,55.32,16104.0,39.9177,39.9321,39.8889,39.9105,16104.0
2017-12-14 14:45:00,55.32,55.38,55.29,55.34,32935.0,39.9105,39.9538,39.8889,39.9249,32935.0
2017-12-14 14:50:00,55.35,55.44,55.35,55.42,12468.0,39.9321,39.9971,39.9321,39.9826,12468.0
2017-12-14 14:55:00,55.42,55.44,55.37,55.4,24377.0,39.9826,39.9971,39.9466,39.9682,24377.0
2017-12-14 15:00:00,55.39,55.4,55.31,55.33,37148.0,39.961,39.9682,39.9033,39.9177,37148.0
2017-12-14 15:05:00,55.33,55.36,55.32,55.35,11486.0,39.9177,39.9394,39.9105,39.9321,11486.0
2017-12-14 15:10:00,55.35,55.42,55.34,55.42,19747.0,39.9321,39.9826,39.9249,39.9826,19747.0
2017-12-14 15:15:00,55.41,55.41,55.34,55.34,23856.0,39.9754,39.9754,39.9249,39.9249,23856.0
2017-12-14 15:20:00,55.34,55.4,55.34,55.37,20145.0,39.9249,39.9682,39.9249,39.9466,20145.0
2017-12-14 15:25:00,55.38,55.38,55.34,55.35,20806.0,39.9538,39.9538,39.9249,39.9321,20806.0
2017-12-14 15:30:00,55.35,55.39,55.34,55.39,17809.0,39.9321,39.961,39.9249,39.961,17809.0
2017-12-14 15:35:00,55.39,55.4,55.37,55.39,23227.0,39.961,39.9682,39.9466,39.961,23227.0
2017-12-14 15:40:00,55.39,55.39,55.28,55.31,45290.0,39.961,39.961,39.8816,39.9033,45290.0
2017-12-14 15:45:00,55.3,55.31,55.25,55.26,50568.0,39.8961,39.9033,39.86,39.8672,50568.0
2017-12-14 15:50:00,55.25,55.25,55.19,55.19,83335.0,39.86,39.86,39.8167,39.8167,83335.0
2017-12-14 15:55:00,55.2,55.24,55.18,55.21,231825.0,39.8239,39.8528,39.8095,39.8311,231825.0
2017-12-15 09:30:00,55.77,56.33,55.77,56.16,562470.0,40.2352,40.6392,40.2352,40.5165,562470.0
2017-12-15 09:35:00,56.15,56.17,55.82,55.9,49845.0,40.5093,40.5237,40.2712,40.3289,49845.0
2017-12-15 09:40:00,55.9,55.9,55.8,55.88,18630.0,40.3289,40.3289,40.2568,40.3145,18630.0
2017-12-15 09:45:00,55.87,56.05,55.84,56.03,26248.0,40.3073,40.4372,40.2857,40.4227,26248.0
2017-12-15 09:50:00,56.03,56.19,56.02,56.19,19841.0,40.4227,40.5382,40.4155,40.5382,19841.0
2017-12-15 09:55:00,56.19,56.26,56.17,56.2,34685.0,40.5382,40.5887,40.5237,40.5454,34685.0
2017-12-15 10:00:00,56.18,56.23,56.14,56.15,76149.0,40.5309,40.567,40.5021,40.5093,76149.0
2017-12-15 10:05:00,56.14,56.14,55.99,56.0,30599.0,40.5021,40.5021,40.3939,40.4011,30599.0
2017-12-15 10:10:00,56.0,56.0,55.9,55.94,38726.0,40.4011,40.4011,40.3289,40.3578,38726.0
2017-12-15 10:15:00,55.93,56.3,55.93,56.23,55262.0,40.3506,40.6175,40.3506,40.567,55262.0
2017-12-15 10:20:00,56.23,56.24,56.09,56.09,106721.0,40.567,40.5742,40.466,40.466,106721.0
2017-12-15 10:25:00,56.09,56.11,56.05,56.11,99599.0,40.466,40.4804,40.4372,40.4804,99599.0
2017-12-15 10:30:00,56.1,56.13,56.04,56.04,24989.0,40.4732,40.4949,40.4299,40.4299,24989.0
2017-12-15 10:35:00,56.05,56.08,56.0,56.03,37401.0,40.4372,40.4588,40.4011,40.4227,37401.0
2017-12-15 10:40:00,56.03,56.16,56.03,56.14,49234.0,40.4227,40.5165,40.4227,40.5021,49234.0
2017-12-15 10:45:00,56.13,56.14,56.06,56.09,22148.0,40.4949,40.5021,40.4444,40.466,22148.0
2017-12-15 10:50:00,56.08,56.12,56.02,56.11,24104.0,40.4588,40.4877,40.4155,40.4804,24104.0
2017-12-15 10:55:00,56.09,56.11,55.92,55.99,22103.0,40.466,40.4804,40.3434,40.3939,22103.0
2017-12-15 11:00:00,55.98,56.07,55.98,56.07,13145.0,40.3867,40.4516,40.3867,40.4516,13145.0
2017-12-15 11:05:00,56.08,56.2,56.07,56.16,18730.0,40.4588,40.5454,40.4516,40.5165,18730.0
2017-12-15 11:10:00,56.16,56.27,56.15,56.25,17236.0,40.5165,40.5959,40.5093,40.5814,17236.0
2017-12-15 11:15:00,56.25,56.33,56.23,56.32,16013.0,40.5814,40.6392,40.567,40.6319,16013.0
2017-12-15 11:20:00,56.32,56.34,56.29,56.3,13649.0,40.6319,40.6464,40.6103,40.6175,13649.0
2017-12-15 11:25:00,56.3,56.42,56.3,56.42,20565.0,40.6175,40.7041,40.6175,40.7041,20565.0
2017-12-15 11:30:00,56.41,56.46,56.39,56.45,21776.0,40.6969,40.733,40.6825,40.7257,21776.0
2017-12-15 11:35:00,56.44,56.45,56.3,56.3,9200.0,40.7185,40.7257,40.6175,40.6175,9200.0
2017-12-15 11:40:00,56.3,56.33,56.24,56.27,9664.0,40.6175,40.6392,40.5742,40.5959,9664.0
2017-12-15 11:45:00,56.25,56.26,56.23,56.23,5705.0,40.5814,40.5887,40.567,40.567,5705.0
2017-12-15 11:50:00,56.24,56.29,56.15,56.28,21713.0,40.5742,40.6103,40.5093,40.6031,21713.0
2017-12-15 11:55:00,56.28,56.28,56.22,56.22,7680.0,40.6031,40.6031,40.5598,40.5598,7680.0
2017-12-15 12:00:00,56.22,56.22,56.15,56.16,5546.0,40.5598,40.5598,40.5093,40.5165,5546.0
2017-12-15 12:05:00,56.17,56.19,56.09,56.11,15248.0,40.5237,40.5382,40.466,40.4804,15248.0
2017-12-15 12:10:00,56.11,56.12,55.98,55.98,13313.0,40.4804,40.4877,40.3867,40.3867,13313.0
2017-12-15 12:15:00,55.99,55.99,55.9,55.93,13342.0,40.3939,40.3939,40.3289,40.3506,13342.0
2017-12-15 12:20:00,55.94,56.0,55.92,55.97,13775.0,40.3578,40.4011,40.3434,40.3794,13775.0
2017-12-15 12:25:00,55.97,56.03,55.97,56.03,8761.0,40.3794,40.4227,40.3794,40.4227,8761.0
2017-12-15 12:30:00,56.02,56.06,55.99,56.04,6987.0,40.4155,40.4444,40.3939,40.4299,6987.0
2017-12-15 12:35:00,56.05,56.05,55.95,55.98,8106.0,40.4372,40.4372,40.365,40.3867,8106.0
2017-12-15 12:40:00,55.99,56.03,55.98,55.98,21186.0,40.3939,40.4227,40.3867,40.3867,21186.0
2017-12-15 12:45:00,56.0,56.05,55.99,56.04,5500.0,40.4011,40.4372,40.3939,40.4299,5500.0
2017-12-15 12:50:00,56.01,56.02,55.99,56.0,6634.0,40.4083,40.4155,40.3939,40.4011,6634.0
2017-12-15 12:55:00,55.99,56.11,55.99,56.11,18282.0,40.3939,40.4804,40.3939,40.4804,18282.0
2017-12-15 13:00:00,56.11,56.14,56.1,56.13,4744.0,40.4804,40.5021,40.4732,40.4949,4744.0
2017-12-15 13:05:00,56.13,56.15,56.1,56.15,12157.0,40.4949,40.5093,40.4732,40.5093,12157.0
2017-12-15 13:10:00,56.16,56.19,56.15,56.17,4150.0,40.5165,40.5382,40.5093,40.5237,4150.0
2017-12-15 13:15:00,56.16,56.17,56.13,56.17,9540.0,40.5165,40.5237,40.4949,40.5237,9540.0
2017-12-15 13:20:00,56.17,56.24,56.17,56.22,8898.0,40.5237,40.5742,40.5237,40.5598,8898.0
2017-12-15 13:25:00,56.22,56.25,56.21,56.25,21814.0,40.5598,40.5814,40.5526,40.5814,21814.0
2017-12-15 13:30:00,56.25,56.25,56.17,56.17,11786.0,40.5814,40.5814,40.5237,40.5237,11786.0
2017-12-15 13:35:00,56.17,56.21,56.14,56.2,8134.0,40.5237,40.5526,40.5021,40.5454,8134.0
2017-12-15 13:40:00,56.19,56.28,56.18,56.27,11378.0,40.5382,40.6031,40.5309,40.5959,11378.0
2017-12-15 13:45:00,56.28,56.34,56.25,56.32,11150.0,40.6031,40.6464,40.5814,40.6319,11150.0
2017-12-15 13:50:00,56.33,56.39,56.32,56.37,16809.0,40.6392,40.6825,40.6319,40.668,16809.0
2017-12-15 13:55:00,56.38,56.38,56.34,56.37,12703.0,40.6752,40.6752,40.6464,40.668,12703.0
2017-12-15 14:00:00,56.37,56.46,56.36,56.45,8060.0,40.668,40.733,40.6608,40.7257,8060.0
2017-12-15 14:05:00,56.45,56.46,56.34,56.35,11153.0,40.7257,40.733,40.6464,40.6536,11153.0
2017-12-15 14:10:00,56.36,56.38,56.32,56.33,15442.0,40.6608,40.6752,40.6319,40.6392,15442.0
2017-12-15 14:15:00,56.34,56.41,56.31,56.38,9338.0,40.6464,40.6969,40.6247,40.6752,9338.0
2017-12-15 14:20:00,56.38,56.38,56.32,56.34,9780.0,40.6752,40.6752,40.6319,40.6464,9780.0
2017-12-15 14:25:00,56.33,56.33,56.29,56.3,8473.0,40.6392,40.6392,40.6103,40.6175,8473.0
2017-12-15 14:30:00,56.29,56.31,56.28,56.3,8883.0,40.6103,40.6247,40.6031,40.6175,8883.0
2017-12-15 14:35:00,56.3,56.3,56.28,56.3,10003.0,40.6175,40.6175,40.6031,40.6175,10003.0
2017-12-15 14:40:00,56.29,56.33,56.28,56.33,19652.0,40.6103,40.6392,40.6031,40.6392,19652.0
2017-12-15 14:45:00,56.32,56.34,56.29,56.3,17335.0,40.6319,40.6464,40.6103,40.6175,17335.0
2017-12-15 14:50:00,56.3,56.34,56.29,56.31,11447.0,40.6175,40.6464,40.6103,40.6247,11447.0
2017-12-15 14:55:00,56.31,56.32,56.28,56.32,18745.0,40.6247,40.6319,40.6031,40.6319,18745.0
2017-12-15 15:00:00,56.33,56.33,56.25,56.28,15385.0,40.6392,40.6392,40.5814,40.6031,15385.0
2017-12-15 15:05:00,56.3,56.3,56.25,56.26,13746.0,40.6175,40.6175,40.5814,40.5887,13746.0
2017-12-15 15:10:00,56.26,56.31,56.25,56.31,10396.0,40.5887,40.6247,40.5814,40.6247,10396.0
2017-12-15 15:15:00,56.3,56.31,56.29,56.3,10878.0,40.6175,40.6247,40.6103,40.6175,10878.0
2017-12-15 15:20:00,56.3,56.31,56.28,56.29,23438.0,40.6175,40.6247,40.6031,40.6103,23438.0
2017-12-15 15:25:00,56.29,56.3,56.23,56.23,17760.0,40.6103,40.6175,40.567,40.567,17760.0
2017-12-15 15:30:00,56.23,56.24,56.16,56.2,41048.0,40.567,40.5742,40.5165,40.5454,41048.0
2017-12-15 15:35:00,56.2,56.24,56.13,56.18,60577.0,40.5454,40.5742,40.4949,40.5309,60577.0
2017-12-15 15:40:00,56.17,56.18,56.08,56.09,57301.0,40.5237,40.5309,40.4588,40.466,57301.0
2017-12-15 15:45:00,56.09,56.09,55.94,56.03,106094.0,40.466,40.466,40.3578,40.4227,106094.0
2017-12-15 15:50:00,56.04,56.07,55.98,56.05,118714.0,40.4299,40.4516,40.3867,40.4372,118714.0
2017-12-15 15:55:00,56.05,56.27,56.04,56.25,453448.0,40.4372,40.5959,40.4299,40.5814,453448.0
2017-12-18 09:30:00,56.63,56.73,56.55,56.67,28151.0,40.8556,40.9277,40.7979,40.8845,28151.0
2017-12-18 09:35:00,56.72,56.83,56.59,56.81,13534.0,40.9205,40.9999,40.8267,40.9855,13534.0
2017-12-18 09:40:00,56.78,56.81,56.66,56.76,5998.0,40.9638,40.9855,40.8772,40.9494,5998.0
2017-12-18 09:45:00,56.73,56.74,56.61,56.67,14871.0,40.9277,40.935,40.8412,40.8845,14871.0
2017-12-18 09:50:00,56.67,56.71,56.64,56.65,8237.0,40.8845,40.9133,40.8628,40.87,8237.0
2017-12-18 09:55:00,56.62,56.85,56.62,56.83,27722.0,40.8484,41.0143,40.8484,40.9999,27722.0
2017-12-18 10:00:00,56.83,56.9,56.75,56.89,58630.0,40.9999,41.0504,40.9422,41.0432,58630.0
2017-12-18 10:05:00,56.88,56.97,56.86,56.87,11943.0,41.036,41.1009,41.0215,41.0287,11943.0
2017-12-18 10:10:00,56.87,56.91,56.84,56.9,25121.0,41.0287,41.0576,41.0071,41.0504,25121.0
2017-12-18 10:15:00,56.91,56.95,56.83,56.88,25333.0,41.0576,41.0865,40.9999,41.036,25333.0
2017-12-18 10:20:00,56.89,56.89,56.81,56.84,12575.0,41.0432,41.0432,40.9855,41.0071,12575.0
2017-12-18 10:25:00,56.84,56.9,56.84,56.87,19836.0,41.0071,41.0504,41.0071,41.0287,19836.0
2017-12-18 10:30:00,56.83,56.88,56.83,56.86,14876.0,40.9999,41.036,40.9999,41.0215,14876.0
2017-12-18 10:35:00,56.86,56.91,56.84,56.85,33589.0,41.0215,41.0576,41.0071,41.0143,33589.0
2017-12-18 10:40:00,56.84,57.06,56.83,57.04,31615.0,41.0071,41.1658,40.9999,41.1514,31615.0
2017-12-18 10:45:00,57.07,57.07,56.98,57.03,5230.0,41.173,41.173,41.1081,41.1442,5230.0
2017-12-18 10:50:00,57.03,57.08,56.99,57.03,16602.0,41.1442,41.1802,41.1153,41.1442,16602.0
2017-12-18 10:55:00,57.04,57.07,56.99,57.07,15999.0,41.1514,41.173,41.1153,41.173,15999.0
2017-12-18 11:00:00,57.07,57.07,56.96,57.01,20399.0,41.173,41.173,41.0937,41.1297,20399.0
2017-12-18 11:05:00,57.03,57.13,57.03,57.1,11746.0,41.1442,41.2163,41.1442,41.1947,11746.0
2017-12-18 11:10:00,57.1,57.11,57.06,57.09,10463.0,41.1947,41.2019,41.1658,41.1875,10463.0
2017-12-18 11:15:00,57.08,57.08,56.99,57.0,8375.0,41.1802,41.1802,41.1153,41.1225,8375.0
2017-12-18 11:20:00,57.02,57.06,57.0,57.04,10235.0,41.137,41.1658,41.1225,41.1514,10235.0
2017-12-18 11:25:00,57.05,57.1,57.01,57.07,13771.0,41.1586,41.1947,41.1297,41.173,13771.0
2017-12-18 11:30:00,57.06,57.07,57.0,57.01,13998.0,41.1658,41.173,41.1225,41.1297,13998.0
2017-12-18 11:35:00,57.01,57.02,56.96,56.99,16311.0,41.1297,41.137,41.0937,41.1153,16311.0
2017-12-18 11:40:00,56.99,57.01,56.92,56.96,15202.0,41.1153,41.1297,41.0648,41.0937,15202.0
2017-12-18 11:45:00,56.97,57.05,56.94,57.05,17750.0,41.1009,41.1586,41.0792,41.1586,17750.0
2017-12-18 11:50:00,57.03,57.06,56.98,56.98,25054.0,41.1442,41.1658,41.1081,41.1081,25054.0
2017-12-18 11:55:00,56.99,57.09,56.99,57.07,23840.0,41.1153,41.1875,41.1153,41.173,23840.0
2017-12-18 12:00:00,57.06,57.11,57.06,57.08,42983.0,41.1658,41.2019,41.1658,41.1802,42983.0
2017-12-18 12:05:00,57.09,57.2,57.09,57.13,52488.0,41.1875,41.2668,41.1875,41.2163,52488.0
2017-12-18 12:10:00,57.14,57.14,57.05,57.09,47494.0,41.2235,41.2235,41.1586,41.1875,47494.0
2017-12-18 12:15:00,57.1,57.18,57.09,57.18,15508.0,41.1947,41.2524,41.1875,41.2524,15508.0
2017-12-18 12:20:00,57.18,57.27,57.18,57.24,30047.0,41.2524,41.3173,41.2524,41.2957,30047.0
2017-12-18 12:25:00,57.24,57.24,57.16,57.23,32396.0,41.2957,41.2957,41.238,41.2885,32396.0
2017-12-18 12:30:00,57.23,57.26,57.22,57.24,17670.0,41.2885,41.3101,41.2813,41.2957,17670.0
2017-12-18 12:35:00,57.25,57.26,57.23,57.25,17013.0,41.3029,41.3101,41.2885,41.3029,17013.0
2017-12-18 12:40:00,57.25,57.25,57.18,57.21,17123.0,41.3029,41.3029,41.2524,41.274,17123.0
2017-12-18 12:45:00,57.22,57.27,57.21,57.25,11190.0,41.2813,41.3173,41.274,41.3029,11190.0
2017-12-18 12:50:00,57.25,57.26,57.22,57.24,9536.0,41.3029,41.3101,41.2813,41.2957,9536.0
2017-12-18 12:55:00,57.25,57.27,57.23,57.25,16136.0,41.3029,41.3173,41.2885,41.3029,16136.0
2017-12-18 13:00:00,57.25,57.27,57.23,57.23,15669.0,41.3029,41.3173,41.2885,41.2885,15669.0
2017-12-18 13:05:00,57.23,57.27,57.23,57.26,7307.0,41.2885,41.3173,41.2885,41.3101,7307.0
2017-12-18 13:10:00,57.26,57.27,57.19,57.21,16893.0,41.3101,41.3173,41.2596,41.274,16893.0
2017-12-18 13:15:00,57.21,57.21,57.12,57.12,17409.0,41.274,41.274,41.2091,41.2091,17409.0
2017-12-18 13:20:00,57.13,57.19,57.12,57.19,16186.0,41.2163,41.2596,41.2091,41.2596,16186.0
2017-12-18 13:25:00,57.19,57.21,57.17,57.19,10062.0,41.2596,41.274,41.2452,41.2596,10062.0
2017-12-18 13:30:00,57.2,57.21,57.16,57.2,22865.0,41.2668,41.274,41.238,41.2668,22865.0
2017-12-18 13:35:00,57.19,57.22,57.09,57.09,37980.0,41.2596,41.2813,41.1875,41.1875,37980.0
2017-12-18 13:40:00,57.1,57.16,57.06,57.13,58049.0,41.1947,41.238,41.1658,41.2163,58049.0
2017-12-18 13:45:00,57.13,57.19,57.08,57.19,38291.0,41.2163,41.2596,41.1802,41.2596,38291.0
2017-12-18 13:50:00,57.2,57.24,57.2,57.24,16169.0,41.2668,41.2957,41.2668,41.2957,16169.0
2017-12-18 13:55:00,57.23,57.34,57.23,57.29,57855.0,41.2885,41.3678,41.2885,41.3318,57855.0
2017-12-18 14:00:00,57.32,57.33,57.29,57.31,13992.0,41.3534,41.3606,41.3318,41.3462,13992.0
2017-12-18 14:05:00,57.31,57.37,57.31,57.34,23759.0,41.3462,41.3895,41.3462,41.3678,23759.0
2017-12-18 14:10:00,57.35,57.37,57.25,57.29,21832.0,41.375,41.3895,41.3029,41.3318,21832.0
2017-12-18 14:15:00,57.3,57.34,57.24,57.34,118971.0,41.339,41.3678,41.2957,41.3678,118971.0
2017-12-18 14:20:00,57.34,57.37,57.33,57.35,33393.0,41.3678,41.3895,41.3606,41.375,33393.0
2017-12-18 14:25:00,57.35,57.37,57.33,57.33,27892.0,41.375,41.3895,41.3606,41.3606,27892.0
2017-12-18 14:30:00,57.33,57.41,57.32,57.38,63570.0,41.3606,41.4183,41.3534,41.3967,63570.0
2017-12-18 14:35:00,57.38,57.41,57.34,57.4,19544.0,41.3967,41.4183,41.3678,41.4111,19544.0
2017-12-18 14:40:00,57.39,57.41,57.35,57.4,30618.0,41.4039,41.4183,41.375,41.4111,30618.0
2017-12-18 14:45:00,57.4,57.44,57.37,57.43,22208.0,41.4111,41.44,41.3895,41.4328,22208.0
2017-12-18 14:50:00,57.43,57.47,57.41,57.42,12344.0,41.4328,41.4616,41.4183,41.4255,12344.0
2017-12-18 14:55:00,57.43,57.52,57.42,57.51,23247.0,41.4328,41.4977,41.4255,41.4905,23247.0
2017-12-18 15:00:00,57.5,57.54,57.47,57.53,24781.0,41.4833,41.5121,41.4616,41.5049,24781.0
2017-12-18 15:05:00,57.52,57.53,57.4,57.47,38322.0,41.4977,41.5049,41.4111,41.4616,38322.0
2017-12-18 15:10:00,57.47,57.49,57.43,57.48,22564.0,41.4616,41.476,41.4328,41.4688,22564.0
2017-12-18 15:15:00,57.49,57.56,57.48,57.5,46034.0,41.476,41.5265,41.4688,41.4833,46034.0
2017-12-18 15:20:00,57.51,57.52,57.48,57.51,38249.0,41.4905,41.4977,41.4688,41.4905,38249.0
2017-12-18 15:25:00,57.51,57.55,57.48,57.5,44468.0,41.4905,41.5193,41.4688,41.4833,44468.0
2017-12-18 15:30:00,57.5,57.51,57.47,57.51,47904.0,41.4833,41.4905,41.4616,41.4905,47904.0
2017-12-18 15:35:00,57.5,57.54,57.49,57.53,52532.0,41.4833,41.5121,41.476,41.5049,52532.0
2017-12-18 15:40:00,57.53,57.57,57.52,57.56,66577.0,41.5049,41.5338,41.4977,41.5265,66577.0
2017-12-18 15:45:00,57.55,57.56,57.44,57.44,76201.0,41.5193,41.5265,41.44,41.44,76201.0
2017-12-18 15:50:00,57.44,57.44,57.38,57.44,117782.0,41.44,41.44,41.3967,41.44,117782.0
2017-12-18 15:55:00,57.44,57.46,57.38,57.41,204648.0,41.44,41.4544,41.3967,41.4183,204648.0
2017-12-19 09:30:00,57.48,57.93,57.46,57.89,62968.0,41.4688,41.7935,41.4544,41.7646,62968.0
2017-12-19 09:35:00,57.89,58.05,57.79,57.92,38892.0,41.7646,41.8801,41.6925,41.7863,38892.0
2017-12-19 09:40:00,57.92,57.95,57.84,57.92,13985.0,41.7863,41.8079,41.7285,41.7863,13985.0
2017-12-19 09:45:00,57.93,57.98,57.87,57.96,8473.0,41.7935,41.8296,41.7502,41.8151,8473.0
2017-12-19 09:50:00,57.98,58.03,57.96,58.0,8595.0,41.8296,41.8656,41.8151,41.844,8595.0
2017-12-19 09:55:00,58.01,58.07,57.98,58.07,18202.0,41.8512,41.8945,41.8296,41.8945,18202.0
2017-12-19 10:00:00,58.05,58.12,57.99,58.0,37775.0,41.8801,41.9306,41.8368,41.844,37775.0
2017-12-19 10:05:00,58.01,58.07,57.99,58.06,24036.0,41.8512,41.8945,41.8368,41.8873,24036.0
2017-12-19 10:10:00,58.06,58.07,57.98,58.0,22237.0,41.8873,41.8945,41.8296,41.844,22237.0
2017-12-19 10:15:00,58.0,58.06,57.98,58.04,37726.0,41.844,41.8873,41.8296,41.8728,37726.0
2017-12-19 10:20:00,58.04,58.04,57.99,58.0,22305.0,41.8728,41.8728,41.8368,41.844,22305.0
2017-12-19 10:25:00,58.0,58.06,57.99,58.05,14767.0,41.844,41.8873,41.8368,41.8801,14767.0
2017-12-19 10:30:00,58.03,58.07,58.0,58.06,19611.0,41.8656,41.8945,41.844,41.8873,19611.0
2017-12-19 10:35:00,58.07,58.14,58.06,58.14,37144.0,41.8945,41.945,41.8873,41.945,37144.0
2017-12-19 10:40:00,58.15,58.18,58.06,58.07,25110.0,41.9522,41.9738,41.8873,41.8945,25110.0
2017-12-19 10:45:00,58.08,58.17,58.07,58.15,17668.0,41.9017,41.9666,41.8945,41.9522,17668.0
2017-12-19 10:50:00,58.15,58.21,58.1,58.12,27414.0,41.9522,41.9955,41.9161,41.9306,27414.0
2017-12-19 10:55:00,58.11,58.18,58.1,58.12,13915.0,41.9233,41.9738,41.9161,41.9306,13915.0
2017-12-19 11:00:00,58.13,58.19,58.12,58.17,12847.0,41.9378,41.9811,41.9306,41.9666,12847.0
2017-12-19 11:05:00,58.16,58.17,58.09,58.1,10664.0,41.9594,41.9666,41.9089,41.9161,10664.0
2017-12-19 11:10:00,58.1,58.15,58.08,58.13,29529.0,41.9161,41.9522,41.9017,41.9378,29529.0
2017-12-19 11:15:00,58.12,58.16,58.05,58.08,24698.0,41.9306,41.9594,41.8801,41.9017,24698.0
2017-12-19 11:20:00,58.08,58.08,57.97,58.0,17578.0,41.9017,41.9017,41.8223,41.844,17578.0
2017-12-19 11:25:00,58.0,58.01,57.97,57.98,12584.0,41.844,41.8512,41.8223,41.8296,12584.0
2017-12-19 11:30:00,57.98,58.0,57.89,57.92,26416.0,41.8296,41.844,41.7646,41.7863,26416.0
2017-12-19 11:35:00,57.92,57.96,57.91,57.93,15740.0,41.7863,41.8151,41.7791,41.7935,15740.0
2017-12-19 11:40:00,57.93,57.93,57.87,57.89,25545.0,41.7935,41.7935,41.7502,41.7646,25545.0
2017-12-19 11:45:00,57.89,57.94,57.87,57.91,18956.0,41.7646,41.8007,41.7502,41.7791,18956.0
2017-12-19 11:50:00,57.92,57.99,57.88,57.96,17111.0,41.7863,41.8368,41.7574,41.8151,17111.0
2017-12-19 11:55:00,57.96,57.96,57.86,57.88,12486.0,41.8151,41.8151,41.743,41.7574,12486.0
2017-12-19 12:00:00,57.88,57.9,57.85,57.88,21279.0,41.7574,41.7718,41.7358,41.7574,21279.0
2017-12-19 12:05:00,57.88,57.91,57.86,57.9,11933.0,41.7574,41.7791,41.743,41.7718,11933.0
2017-12-19 12:10:00,57.9,57.92,57.88,57.91,28442.0,41.7718,41.7863,41.7574,41.7791,28442.0
2017-12-19 12:15:00,57.91,57.91,57.86,57.9,14942.0,41.7791,41.7791,41.743,41.7718,14942.0
2017-12-19 12:20:00,57.91,57.92,57.85,57.86,8469.0,41.7791,41.7863,41.7358,41.743,8469.0
2017-12-19 12:25:00,57.85,57.9,57.85,57.9,11496.0,41.7358,41.7718,41.7358,41.7718,11496.0
2017-12-19 12:30:00,57.9,57.91,57.87,57.89,15913.0,41.7718,41.7791,41.7502,41.7646,15913.0
2017-12-19 12:35:00,57.89,57.89,57.8,57.85,20953.0,41.7646,41.7646,41.6997,41.7358,20953.0
2017-12-19 12:40:00,57.86,57.86,57.79,57.8,24021.0,41.743,41.743,41.6925,41.6997,24021.0
2017-12-19 12:45:00,57.8,57.83,57.74,57.83,25381.0,41.6997,41.7213,41.6564,41.7213,25381.0
2017-12-19 12:50:00,57.84,57.87,57.81,57.87,28894.0,41.7285,41.7502,41.7069,41.7502,28894.0
2017-12-19 12:55:00,57.88,57.92,57.86,57.91,13435.0,41.7574,41.7863,41.743,41.7791,13435.0
2017-12-19 13:00:00,57.91,57.96,57.88,57.96,18485.0,41.7791,41.8151,41.7574,41.8151,18485.0
2017-12-19 13:05:00,57.96,57.97,57.85,57.85,40934.0,41.8151,41.8223,41.7358,41.7358,40934.0
2017-12-19 13:10:00,57.86,57.88,57.85,57.88,9900.0,41.743,41.7574,41.7358,41.7574,9900.0
2017-12-19 13:15:00,57.87,57.87,57.82,57.82,5059.0,41.7502,41.7502,41.7141,41.7141,5059.0
2017-12-19 13:20:00,57.82,57.82,57.77,57.78,18378.0,41.7141,41.7141,41.678,41.6853,18378.0
2017-12-19 13:25:00,57.78,57.8,57.77,57.8,26241.0,41.6853,41.6997,41.678,41.6997,26241.0
2017-12-19 13:30:00,57.8,57.8,57.77,57.8,16045.0,41.6997,41.6997,41.678,41.6997,16045.0
2017-12-19 13:35:00,57.79,57.81,57.78,57.79,22971.0,41.6925,41.7069,41.6853,41.6925,22971.0
2017-12-19 13:40:00,57.79,57.79,57.76,57.78,21015.0,41.6925,41.6925,41.6708,41.6853,21015.0
2017-12-19 13:45:00,57.78,57.8,57.77,57.8,46951.0,41.6853,41.6997,41.678,41.6997,46951.0
2017-12-19 13:50:00,57.8,57.8,57.77,57.79,23746.0,41.6997,41.6997,41.678,41.6925,23746.0
2017-12-19 13:55:00,57.78,57.79,57.76,57.78,18611.0,41.6853,41.6925,41.6708,41.6853,18611.0
2017-12-19 14:00:00,57.79,57.83,57.78,57.81,13112.0,41.6925,41.7213,41.6853,41.7069,13112.0
2017-12-19 14:05:00,57.81,57.82,57.79,57.8,16833.0,41.7069,41.7141,41.6925,41.6997,16833.0
2017-12-19 14:10:00,57.8,57.82,57.79,57.8,19944.0,41.6997,41.7141,41.6925,41.6997,19944.0
2017-12-19 14:15:00,57.8,57.83,57.79,57.8,24467.0,41.6997,41.7213,41.6925,41.6997,24467.0
2017-12-19 14:20:00,57.8,57.81,57.79,57.8,12310.0,41.6997,41.7069,41.6925,41.6997,12310.0
2017-12-19 14:25:00,57.8,57.81,57.79,57.8,15128.0,41.6997,41.7069,41.6925,41.6997,15128.0
2017-12-19 14:30:00,57.8,57.83,57.77,57.78,39474.0,41.6997,41.7213,41.678,41.6853,39474.0
2017-12-19 14:35:00,57.78,57.82,57.76,57.79,21281.0,41.6853,41.7141,41.6708,41.6925,21281.0
2017-12-19 14:40:00,57.8,57.81,57.79,57.8,11891.0,41.6997,41.7069,41.6925,41.6997,11891.0
2017-12-19 14:45:00,57.8,57.81,57.79,57.8,15378.0,41.6997,41.7069,41.6925,41.6997,15378.0
2017-12-19 14:50:00,57.8,57.81,57.76,57.78,23515.0,41.6997,41.7069,41.6708,41.6853,23515.0
2017-12-19 14:55:00,57.77,57.8,57.76,57.76,23552.0,41.678,41.6997,41.6708,41.6708,23552.0
2017-12-19 15:00:00,57.77,57.79,57.75,57.76,86729.0,41.678,41.6925,41.6636,41.6708,86729.0
2017-12-19 15:05:00,57.75,57.77,57.75,57.76,33629.0,41.6636,41.678,41.6636,41.6708,33629.0
2017-12-19 15:10:00,57.76,57.79,57.75,57.76,63374.0,41.6708,41.6925,41.6636,41.6708,63374.0
2017-12-19 15:15:00,57.76,57.77,57.75,57.77,44724.0,41.6708,41.678,41.6636,41.678,44724.0
2017-12-19 15:20:00,57.77,57.79,57.75,57.76,24593.0,41.678,41.6925,41.6636,41.6708,24593.0
2017-12-19 15:25:00,57.77,57.77,57.75,57.76,18513.0,41.678,41.678,41.6636,41.6708,18513.0
2017-12-19 15:30:00,57.77,57.81,57.76,57.8,31501.0,41.678,41.7069,41.6708,41.6997,31501.0
2017-12-19 15:35:00,57.8,57.82,57.8,57.82,32966.0,41.6997,41.7141,41.6997,41.7141,32966.0
2017-12-19 15:40:00,57.81,57.82,57.78,57.79,55270.0,41.7069,41.7141,41.6853,41.6925,55270.0
2017-12-19 15:45:00,57.78,57.91,57.77,57.88,75114.0,41.6853,41.7791,41.678,41.7574,75114.0
2017-12-19 15:50:00,57.88,57.94,57.88,57.91,86422.0,41.7574,41.8007,41.7574,41.7791,86422.0
2017-12-19 15:55:00,57.92,57.95,57.74,57.76,176347.0,41.7863,41.8079,41.6564,41.6708,176347.0
2017-12-20 09:30:00,58.05,58.15,57.9,57.99,46928.0,41.8801,41.9522,41.7718,41.8368,46928.0
2017-12-20 09:35:00,57.98,58.01,57.88,57.93,35136.0,41.8296,41.8512,41.7574,41.7935,35136.0
2017-12-20 09:40:00,57.91,57.97,57.84,57.89,18233.0,41.7791,41.8223,41.7285,41.7646,18233.0
2017-12-20 09:45:00,57.95,58.0,57.91,57.98,30920.0,41.8079,41.844,41.7791,41.8296,30920.0
2017-12-20 09:50:00,58.01,58.04,57.96,57.98,47693.0,41.8512,41.8728,41.8151,41.8296,47693.0
2017-12-20 09:55:00,57.99,58.07,57.96,58.06,8264.0,41.8368,41.8945,41.8151,41.8873,8264.0
2017-12-20 10:00:00,58.09,58.13,58.06,58.09,12351.0,41.9089,41.9378,41.8873,41.9089,12351.0
2017-12-20 10:05:00,58.12,58.18,58.07,58.15,10610.0,41.9306,41.9738,41.8945,41.9522,10610.0
2017-12-20 10:10:00,58.15,58.15,58.03,58.05,6927.0,41.9522,41.9522,41.8656,41.8801,6927.0
2017-12-20 10:15:00,58.03,58.06,57.97,58.0,16680.0,41.8656,41.8873,41.8223,41.844,16680.0
2017-12-20 10:20:00,57.99,58.02,57.93,57.95,15854.0,41.8368,41.8584,41.7935,41.8079,15854.0
2017-12-20 10:25:00,57.93,57.93,57.86,57.93,19835.0,41.7935,41.7935,41.743,41.7935,19835.0
2017-12-20 10:30:00,57.91,58.0,57.91,58.0,19258.0,41.7791,41.844,41.7791,41.844,19258.0
2017-12-20 10:35:00,58.0,58.03,57.9,57.92,47406.0,41.844,41.8656,41.7718,41.7863,47406.0
2017-12-20 10:40:00,57.89,57.95,57.88,57.89,13078.0,41.7646,41.8079,41.7574,41.7646,13078.0
2017-12-20 10:45:00,57.89,57.96,57.89,57.92,12023.0,41.7646,41.8151,41.7646,41.7863,12023.0
2017-12-20 10:50:00,57.92,57.94,57.9,57.91,8328.0,41.7863,41.8007,41.7718,41.7791,8328.0
2017-12-20 10:55:00,57.92,58.01,57.85,58.01,10891.0,41.7863,41.8512,41.7358,41.8512,10891.0
2017-12-20 11:00:00,57.99,58.11,57.96,58.1,12232.0,41.8368,41.9233,41.8151,41.9161,12232.0
2017-12-20 11:05:00,58.1,58.12,58.08,58.09,9576.0,41.9161,41.9306,41.9017,41.9089,9576.0
2017-12-20 11:10:00,58.08,58.11,58.03,58.05,4480.0,41.9017,41.9233,41.8656,41.8801,4480.0
2017-12-20 11:15:00,58.05,58.05,57.98,57.98,11120.0,41.8801,41.8801,41.8296,41.8296,11120.0
2017-12-20 11:20:00,57.95,57.99,57.93,57.93,17068.0,41.8079,41.8368,41.7935,41.7935,17068.0
2017-12-20 11:25:00,57.93,58.07,57.93,58.05,73069.0,41.7935,41.8945,41.7935,41.8801,73069.0
2017-12-20 11:30:00,58.05,58.07,58.04,58.05,19781.0,41.8801,41.8945,41.8728,41.8801,19781.0
2017-12-20 11:35:00,58.05,58.11,58.04,58.1,13166.0,41.8801,41.9233,41.8728,41.9161,13166.0
2017-12-20 11:40:00,58.1,58.11,58.08,58.08,5938.0,41.9161,41.9233,41.9017,41.9017,5938.0
2017-12-20 11:45:00,58.08,58.08,58.05,58.08,9814.0,41.9017,41.9017,41.8801,41.9017,9814.0
2017-12-20 11:50:00,58.07,58.08,58.05,58.07,9998.0,41.8945,41.9017,41.8801,41.8945,9998.0
2017-12-20 11:55:00,58.06,58.07,58.05,58.05,12368.0,41.8873,41.8945,41.8801,41.8801,12368.0
2017-12-20 12:00:00,58.05,58.06,58.03,58.06,10070.0,41.8801,41.8873,41.8656,41.8873,10070.0
2017-12-20 12:05:00,58.06,58.08,58.05,58.06,8453.0,41.8873,41.9017,41.8801,41.8873,8453.0
2017-12-20 12:10:00,58.06,58.09,58.03,58.09,17688.0,41.8873,41.9089,41.8656,41.9089,17688.0
2017-12-20 12:15:00,58.09,58.1,58.06,58.06,6481.0,41.9089,41.9161,41.8873,41.8873,6481.0
2017-12-20 12:20:00,58.06,58.08,58.01,58.02,16358.0,41.8873,41.9017,41.8512,41.8584,16358.0
2017-12-20 12:25:00,58.0,58.06,58.0,58.04,10358.0,41.844,41.8873,41.844,41.8728,10358.0
2017-12-20 12:30:00,58.04,58.04,58.03,58.04,8839.0,41.8728,41.8728,41.8656,41.8728,8839.0
2017-12-20 12:35:00,58.04,58.06,57.97,57.99,24205.0,41.8728,41.8873,41.8223,41.8368,24205.0
2017-12-20 12:40:00,58.0,58.04,58.0,58.04,6623.0,41.844,41.8728,41.844,41.8728,6623.0
2017-12-20 12:45:00,58.05,58.06,58.03,58.06,5754.0,41.8801,41.8873,41.8656,41.8873,5754.0
2017-12-20 12:50:00,58.06,58.06,57.99,58.05,9636.0,41.8873,41.8873,41.8368,41.8801,9636.0
2017-12-20 12:55:00,58.05,58.05,57.98,57.98,9621.0,41.8801,41.8801,41.8296,41.8296,9621.0
2017-12-20 13:00:00,57.98,58.01,57.97,57.99,8248.0,41.8296,41.8512,41.8223,41.8368,8248.0
2017-12-20 13:05:00,57.98,58.01,57.98,58.01,3649.0,41.8296,41.8512,41.8296,41.8512,3649.0
2017-12-20 13:10:00,58.02,58.06,58.01,58.06,12470.0,41.8584,41.8873,41.8512,41.8873,12470.0
2017-12-20 13:15:00,58.06,58.07,58.04,58.05,5601.0,41.8873,41.8945,41.8728,41.8801,5601.0
2017-12-20 13:20:00,58.05,58.06,58.04,58.04,4919.0,41.8801,41.8873,41.8728,41.8728,4919.0
2017-12-20 13:25:00,58.05,58.07,58.04,58.06,9481.0,41.8801,41.8945,41.8728,41.8873,9481.0
2017-12-20 13:30:00,58.04,58.06,58.03,58.05,8465.0,41.8728,41.8873,41.8656,41.8801,8465.0
2017-12-20 13:35:00,58.05,58.05,58.01,58.02,9412.0,41.8801,41.8801,41.8512,41.8584,9412.0
2017-12-20 13:40:00,58.01,58.03,58.0,58.02,11616.0,41.8512,41.8656,41.844,41.8584,11616.0
2017-12-20 13:45:00,58.02,58.02,58.01,58.02,6944.0,41.8584,41.8584,41.8512,41.8584,6944.0
2017-12-20 13:50:00,58.02,58.02,57.99,58.0,15265.0,41.8584,41.8584,41.8368,41.844,15265.0
2017-12-20 13:55:00,58.0,58.0,57.88,57.88,35162.0,41.844,41.844,41.7574,41.7574,35162.0
2017-12-20 14:00:00,57.88,57.94,57.88,57.94,9906.0,41.7574,41.8007,41.7574,41.8007,9906.0
2017-12-20 14:05:00,57.93,57.95,57.93,57.95,7310.0,41.7935,41.8079,41.7935,41.8079,7310.0
2017-12-20 14:10:00,57.95,57.96,57.94,57.96,19887.0,41.8079,41.8151,41.8007,41.8151,19887.0
2017-12-20 14:15:00,57.95,57.97,57.93,57.95,30382.0,41.8079,41.8223,41.7935,41.8079,30382.0
2017-12-20 14:20:00,57.96,57.98,57.95,57.98,10542.0,41.8151,41.8296,41.8079,41.8296,10542.0
2017-12-20 14:25:00,57.99,58.03,57.97,57.99,12821.0,41.8368,41.8656,41.8223,41.8368,12821.0
2017-12-20 14:30:00,57.99,57.99,57.97,57.97,3959.0,41.8368,41.8368,41.8223,41.8223,3959.0
2017-12-20 14:35:00,57.98,58.01,57.94,58.0,17376.0,41.8296,41.8512,41.8007,41.844,17376.0
2017-12-20 14:40:00,58.0,58.01,57.99,58.0,9683.0,41.844,41.8512,41.8368,41.844,9683.0
2017-12-20 14:45:00,58.0,58.03,57.98,58.02,15663.0,41.844,41.8656,41.8296,41.8584,15663.0
2017-12-20 14:50:00,58.02,58.03,57.99,58.02,13459.0,41.8584,41.8656,41.8368,41.8584,13459.0
2017-12-20 14:55:00,58.02,58.05,58.01,58.04,12394.0,41.8584,41.8801,41.8512,41.8728,12394.0
2017-12-20 15:00:00,58.05,58.05,58.02,58.03,14311.0,41.8801,41.8801,41.8584,41.8656,14311.0
2017-12-20 15:05:00,58.03,58.05,57.99,58.0,10253.0,41.8656,41.8801,41.8368,41.844,10253.0
2017-12-20 15:10:00,58.0,58.0,57.95,57.99,18160.0,41.844,41.844,41.8079,41.8368,18160.0
2017-12-20 15:15:00,57.98,58.03,57.97,58.02,11843.0,41.8296,41.8656,41.8223,41.8584,11843.0
2017-12-20 15:20:00,58.01,58.02,57.98,58.01,14014.0,41.8512,41.8584,41.8296,41.8512,14014.0
2017-12-20 15:25:00,58.01,58.01,57.97,57.97,25124.0,41.8512,41.8512,41.8223,41.8223,25124.0
2017-12-20 15:30:00,57.98,58.01,57.95,58.01,30931.0,41.8296,41.8512,41.8079,41.8512,30931.0
2017-12-20 15:35:00,58.01,58.03,57.99,58.03,19660.0,41.8512,41.8656,41.8368,41.8656,19660.0
2017-12-20 15:40:00,58.04,58.08,58.03,58.07,33646.0,41.8728,41.9017,41.8656,41.8945,33646.0
2017-12-20 15:45:00,58.06,58.07,58.02,58.05,57175.0,41.8873,41.8945,41.8584,41.8801,57175.0
2017-12-20 15:50:00,58.05,58.06,58.03,58.05,52097.0,41.8801,41.8873,41.8656,41.8801,52097.0
2017-12-20 15:55:00,58.05,58.06,57.94,57.97,161265.0,41.8801,41.8873,41.8007,41.8223,161265.0
2017-12-21 09:30:00,58.02,58.1,58.0,58.01,21922.0,41.8584,41.9161,41.844,41.8512,21922.0
2017-12-21 09:35:00,58.01,58.01,57.82,57.85,12821.0,41.8512,41.8512,41.7141,41.7358,12821.0
2017-12-21 09:40:00,57.85,57.95,57.8,57.89,3048.0,41.7358,41.8079,41.6997,41.7646,3048.0
2017-12-21 09:45:00,57.88,57.9,57.83,57.88,2424.0,41.7574,41.7718,41.7213,41.7574,2424.0
2017-12-21 09:50:00,57.86,57.91,57.85,57.88,7840.0,41.743,41.7791,41.7358,41.7574,7840.0
2017-12-21 09:55:00,57.88,58.01,57.88,57.99,5087.0,41.7574,41.8512,41.7574,41.8368,5087.0
2017-12-21 10:00:00,57.96,57.98,57.9,57.93,6074.0,41.8151,41.8296,41.7718,41.7935,6074.0
2017-12-21 10:05:00,57.94,58.01,57.94,57.96,8332.0,41.8007,41.8512,41.8007,41.8151,8332.0
2017-12-21 10:10:00,57.97,57.97,57.87,57.87,7542.0,41.8223,41.8223,41.7502,41.7502,7542.0
2017-12-21 10:15:00,57.87,57.99,57.65,57.71,77282.0,41.7502,41.8368,41.5915,41.6348,77282.0
2017-12-21 10:20:00,57.72,57.78,57.67,57.78,16816.0,41.642,41.6853,41.6059,41.6853,16816.0
2017-12-21 10:25:00,57.79,57.81,57.7,57.74,8841.0,41.6925,41.7069,41.6275,41.6564,8841.0
2017-12-21 10:30:00,57.74,57.88,57.73,57.87,11877.0,41.6564,41.7574,41.6492,41.7502,11877.0
2017-12-21 10:35:00,57.86,57.86,57.8,57.8,5463.0,41.743,41.743,41.6997,41.6997,5463.0
2017-12-21 10:40:00,57.79,57.83,57.77,57.82,6011.0,41.6925,41.7213,41.678,41.7141,6011.0
2017-12-21 10:45:00,57.8,57.8,57.7,57.71,6450.0,41.6997,41.6997,41.6275,41.6348,6450.0
2017-12-21 10:50:00,57.71,57.78,57.69,57.72,11000.0,41.6348,41.6853,41.6203,41.642,11000.0
2017-12-21 10:55:00,57.72,57.73,57.7,57.72,4898.0,41.642,41.6492,41.6275,41.642,4898.0
2017-12-21 11:00:00,57.72,57.72,57.61,57.61,12937.0,41.642,41.642,41.5626,41.5626,12937.0
2017-12-21 11:05:00,57.62,57.67,57.62,57.66,6219.0,41.5698,41.6059,41.5698,41.5987,6219.0
2017-12-21 11:10:00,57.66,57.66,57.61,57.63,5940.0,41.5987,41.5987,41.5626,41.577,5940.0
2017-12-21 11:15:00,57.63,57.63,57.57,57.57,5150.0,41.577,41.577,41.5338,41.5338,5150.0
2017-12-21 11:20:00,57.55,57.58,57.52,57.56,14471.0,41.5193,41.541,41.4977,41.5265,14471.0
2017-12-21 11:25:00,57.58,57.58,57.51,57.55,13567.0,41.541,41.541,41.4905,41.5193,13567.0
2017-12-21 11:30:00,57.55,57.63,57.54,57.62,16117.0,41.5193,41.577,41.5121,41.5698,16117.0
2017-12-21 11:35:00,57.63,57.75,57.63,57.69,13835.0,41.577,41.6636,41.577,41.6203,13835.0
2017-12-21 11:40:00,57.68,57.72,57.67,57.7,10324.0,41.6131,41.642,41.6059,41.6275,10324.0
2017-12-21 11:45:00,57.69,57.78,57.68,57.74,10895.0,41.6203,41.6853,41.6131,41.6564,10895.0
2017-12-21 11:50:00,57.75,57.79,57.69,57.73,12621.0,41.6636,41.6925,41.6203,41.6492,12621.0
2017-12-21 11:55:00,57.74,57.81,57.74,57.75,7793.0,41.6564,41.7069,41.6564,41.6636,7793.0
2017-12-21 12:00:00,57.75,57.75,57.71,57.74,7746.0,41.6636,41.6636,41.6348,41.6564,7746.0
2017-12-21 12:05:00,57.73,57.76,57.73,57.75,1965.0,41.6492,41.6708,41.6492,41.6636,1965.0
2017-12-21 12:10:00,57.74,57.75,57.7,57.71,6498.0,41.6564,41.6636,41.6275,41.6348,6498.0
2017-12-21 12:15:00,57.72,57.73,57.7,57.72,7177.0,41.642,41.6492,41.6275,41.642,7177.0
2017-12-21 12:20:00,57.73,57.75,57.72,57.72,10018.0,41.6492,41.6636,41.642,41.642,10018.0
2017-12-21 12:25:00,57.72,57.72,57.7,57.71,2725.0,41.642,41.642,41.6275,41.6348,2725.0
2017-12-21 12:30:00,57.71,57.71,57.68,57.69,5340.0,41.6348,41.6348,41.6131,41.6203,5340.0
2017-12-21 12:35:00,57.69,57.72,57.68,57.7,10444.0,41.6203,41.642,41.6131,41.6275,10444.0
2017-12-21 12:40:00,57.7,57.7,57.65,57.66,5938.0,41.6275,41.6275,41.5915,41.5987,5938.0
2017-12-21 12:45:00,57.66,57.7,57.65,57.69,5620.0,41.5987,41.6275,41.5915,41.6203,5620.0
2017-12-21 12:50:00,57.69,57.73,57.64,57.73,23943.0,41.6203,41.6492,41.5843,41.6492,23943.0
2017-12-21 12:55:00,57.73,57.79,57.72,57.77,11807.0,41.6492,41.6925,41.642,41.678,11807.0
2017-12-21 13:00:00,57.78,57.81,57.76,57.77,3681.0,41.6853,41.7069,41.6708,41.678,3681.0
2017-12-21 13:05:00,57.77,57.8,57.7,57.76,6815.0,41.678,41.6997,41.6275,41.6708,6815.0
2017-12-21 13:10:00,57.75,57.76,57.72,57.72,3493.0,41.6636,41.6708,41.642,41.642,3493.0
2017-12-21 13:15:00,57.72,57.73,57.72,57.73,5192.0,41.642,41.6492,41.642,41.6492,5192.0
2017-12-21 13:20:00,57.72,57.73,57.72,57.72,4298.0,41.642,41.6492,41.642,41.642,4298.0
2017-12-21 13:25:00,57.73,57.75,57.72,57.74,6699.0,41.6492,41.6636,41.642,41.6564,6699.0
2017-12-21 13:30:00,57.73,57.73,57.69,57.71,7426.0,41.6492,41.6492,41.6203,41.6348,7426.0
2017-12-21 13:35:00,57.72,57.81,57.71,57.79,9440.0,41.642,41.7069,41.6348,41.6925,9440.0
2017-12-21 13:40:00,57.79,57.81,57.72,57.77,7917.0,41.6925,41.7069,41.642,41.678,7917.0
2017-12-21 13:45:00,57.75,57.76,57.7,57.75,5258.0,41.6636,41.6708,41.6275,41.6636,5258.0
2017-12-21 13:50:00,57.74,57.74,57.7,57.7,5829.0,41.6564,41.6564,41.6275,41.6275,5829.0
2017-12-21 13:55:00,57.69,57.71,57.66,57.66,9184.0,41.6203,41.6348,41.5987,41.5987,9184.0
2017-12-21 14:00:00,57.68,57.71,57.64,57.68,6618.0,41.6131,41.6348,41.5843,41.6131,6618.0
2017-12-21 14:05:00,57.66,57.68,57.59,57.63,8135.0,41.5987,41.6131,41.5482,41.577,8135.0
2017-12-21 14:10:00,57.63,57.65,57.55,57.57,21846.0,41.577,41.5915,41.5193,41.5338,21846.0
2017-12-21 14:15:00,57.58,57.64,57.58,57.62,5122.0,41.541,41.5843,41.541,41.5698,5122.0
2017-12-21 14:20:00,57.59,57.62,57.56,57.56,5800.0,41.5482,41.5698,41.5265,41.5265,5800.0
2017-12-21 14:25:00,57.56,57.61,57.55,57.6,7774.0,41.5265,41.5626,41.5193,41.5554,7774.0
2017-12-21 14:30:00,57.6,57.61,57.58,57.61,8783.0,41.5554,41.5626,41.541,41.5626,8783.0
2017-12-21 14:35:00,57.62,57.62,57.6,57.61,6772.0,41.5698,41.5698,41.5554,41.5626,6772.0
2017-12-21 14:40:00,57.61,57.63,57.59,57.62,14767.0,41.5626,41.577,41.5482,41.5698,14767.0
2017-12-21 14:45:00,57.62,57.62,57.58,57.59,6746.0,41.5698,41.5698,41.541,41.5482,6746.0
2017-12-21 14:50:00,57.59,57.62,57.58,57.6,12293.0,41.5482,41.5698,41.541,41.5554,12293.0
2017-12-21 14:55:00,57.6,57.64,57.59,57.63,11059.0,41.5554,41.5843,41.5482,41.577,11059.0
2017-12-21 15:00:00,57.63,57.66,57.62,57.65,12186.0,41.577,41.5987,41.5698,41.5915,12186.0
2017-12-21 15:05:00,57.64,57.66,57.61,57.64,9224.0,41.5843,41.5987,41.5626,41.5843,9224.0
2017-12-21 15:10:00,57.63,57.63,57.58,57.58,10525.0,41.577,41.577,41.541,41.541,10525.0
2017-12-21 15:15:00,57.58,57.59,57.55,57.58,18869.0,41.541,41.5482,41.5193,41.541,18869.0
2017-12-21 15:20:00,57.59,57.61,57.58,57.61,9463.0,41.5482,41.5626,41.541,41.5626,9463.0
2017-12-21 15:25:00,57.61,57.63,57.57,57.59,15465.0,41.5626,41.577,41.5338,41.5482,15465.0
2017-12-21 15:30:00,57.59,57.61,57.58,57.6,16312.0,41.5482,41.5626,41.541,41.5554,16312.0
2017-12-21 15:35:00,57.6,57.62,57.59,57.61,13066.0,41.5554,41.5698,41.5482,41.5626,13066.0
2017-12-21 15:40:00,57.61,57.61,57.59,57.6,27035.0,41.5626,41.5626,41.5482,41.5554,27035.0
2017-12-21 15:45:00,57.59,57.6,57.5,57.52,47657.0,41.5482,41.5554,41.4833,41.4977,47657.0
2017-12-21 15:50:00,57.51,57.51,57.44,57.45,54571.0,41.4905,41.4905,41.44,41.4472,54571.0
2017-12-21 15:55:00,57.45,57.49,57.43,57.48,118490.0,41.4472,41.476,41.4328,41.4688,118490.0
2017-12-22 09:30:00,57.49,57.64,57.4,57.64,18406.0,41.476,41.5843,41.4111,41.5843,18406.0
2017-12-22 09:35:00,57.6,57.66,57.54,57.64,29268.0,41.5554,41.5987,41.5121,41.5843,29268.0
2017-12-22 09:40:00,57.65,57.74,57.6,57.69,12568.0,41.5915,41.6564,41.5554,41.6203,12568.0
2017-12-22 09:45:00,57.7,57.8,57.66,57.66,15915.0,41.6275,41.6997,41.5987,41.5987,15915.0
2017-12-22 09:50:00,57.68,57.71,57.59,57.66,23540.0,41.6131,41.6348,41.5482,41.5987,23540.0
2017-12-22 09:55:00,57.66,57.7,57.64,57.69,9855.0,41.5987,41.6275,41.5843,41.6203,9855.0
2017-12-22 10:00:00,57.68,57.75,57.61,57.75,23698.0,41.6131,41.6636,41.5626,41.6636,23698.0
2017-12-22 10:05:00,57.83,57.87,57.64,57.66,15217.0,41.7213,41.7502,41.5843,41.5987,15217.0
2017-12-22 10:10:00,57.67,57.69,57.62,57.67,4378.0,41.6059,41.6203,41.5698,41.6059,4378.0
2017-12-22 10:15:00,57.68,57.74,57.65,57.74,6601.0,41.6131,41.6564,41.5915,41.6564,6601.0
2017-12-22 10:20:00,57.74,57.79,57.71,57.73,6056.0,41.6564,41.6925,41.6348,41.6492,6056.0
2017-12-22 10:25:00,57.75,57.77,57.65,57.7,7588.0,41.6636,41.678,41.5915,41.6275,7588.0
2017-12-22 10:30:00,57.69,57.74,57.69,57.72,4590.0,41.6203,41.6564,41.6203,41.642,4590.0
2017-12-22 10:35:00,57.7,57.7,57.62,57.7,11111.0,41.6275,41.6275,41.5698,41.6275,11111.0
2017-12-22 10:40:00,57.67,57.76,57.66,57.71,10982.0,41.6059,41.6708,41.5987,41.6348,10982.0
2017-12-22 10:45:00,57.72,57.74,57.67,57.72,5166.0,41.642,41.6564,41.6059,41.642,5166.0
2017-12-22 10:50:00,57.7,57.79,57.7,57.79,7396.0,41.6275,41.6925,41.6275,41.6925,7396.0
2017-12-22 10:55:00,57.8,57.81,57.75,57.77,6559.0,41.6997,41.7069,41.6636,41.678,6559.0
2017-12-22 11:00:00,57.79,57.79,57.71,57.73,7682.0,41.6925,41.6925,41.6348,41.6492,7682.0
2017-12-22 11:05:00,57.73,57.74,57.65,57.74,17185.0,41.6492,41.6564,41.5915,41.6564,17185.0
2017-12-22 11:10:00,57.73,57.78,57.68,57.78,6802.0,41.6492,41.6853,41.6131,41.6853,6802.0
2017-12-22 11:15:00,57.77,57.79,57.76,57.79,6254.0,41.678,41.6925,41.6708,41.6925,6254.0
2017-12-22 11:20:00,57.79,57.88,57.77,57.83,6678.0,41.6925,41.7574,41.678,41.7213,6678.0
2017-12-22 11:25:00,57.84,57.85,57.8,57.83,6052.0,41.7285,41.7358,41.6997,41.7213,6052.0
2017-12-22 11:30:00,57.83,57.85,57.71,57.77,11464.0,41.7213,41.7358,41.6348,41.678,11464.0
2017-12-22 11:35:00,57.76,57.77,57.74,57.76,2697.0,41.6708,41.678,41.6564,41.6708,2697.0
2017-12-22 11:40:00,57.77,57.8,57.75,57.75,7273.0,41.678,41.6997,41.6636,41.6636,7273.0
2017-12-22 11:45:00,57.75,57.76,57.7,57.71,5652.0,41.6636,41.6708,41.6275,41.6348,5652.0
2017-12-22 11:50:00,57.72,57.74,57.71,57.72,6353.0,41.642,41.6564,41.6348,41.642,6353.0
2017-12-22 11:55:00,57.71,57.76,57.7,57.75,4547.0,41.6348,41.6708,41.6275,41.6636,4547.0
2017-12-22 12:00:00,57.76,57.8,57.75,57.8,2520.0,41.6708,41.6997,41.6636,41.6997,2520.0
2017-12-22 12:05:00,57.8,57.86,57.8,57.86,10304.0,41.6997,41.743,41.6997,41.743,10304.0
2017-12-22 12:10:00,57.86,57.88,57.85,57.88,6427.0,41.743,41.7574,41.7358,41.7574,6427.0
2017-12-22 12:15:00,57.88,57.94,57.87,57.92,8259.0,41.7574,41.8007,41.7502,41.7863,8259.0
2017-12-22 12:20:00,57.94,57.98,57.93,57.97,6067.0,41.8007,41.8296,41.7935,41.8223,6067.0
2017-12-22 12:25:00,57.98,57.98,57.96,57.97,7213.0,41.8296,41.8296,41.8151,41.8223,7213.0
2017-12-22 12:30:00,57.97,57.99,57.96,57.99,7429.0,41.8223,41.8368,41.8151,41.8368,7429.0
2017-12-22 12:35:00,57.99,58.09,57.99,58.09,36918.0,41.8368,41.9089,41.8368,41.9089,36918.0
2017-12-22 12:40:00,58.08,58.09,58.04,58.06,14259.0,41.9017,41.9089,41.8728,41.8873,14259.0
2017-12-22 12:45:00,58.05,58.09,58.04,58.09,3449.0,41.8801,41.9089,41.8728,41.9089,3449.0
2017-12-22 12:50:00,58.08,58.12,58.06,58.11,14149.0,41.9017,41.9306,41.8873,41.9233,14149.0
2017-12-22 12:55:00,58.12,58.14,58.1,58.12,6929.0,41.9306,41.945,41.9161,41.9306,6929.0
2017-12-22 13:00:00,58.13,58.13,58.07,58.08,9079.0,41.9378,41.9378,41.8945,41.9017,9079.0
2017-12-22 13:05:00,58.09,58.1,58.06,58.07,6965.0,41.9089,41.9161,41.8873,41.8945,6965.0
2017-12-22 13:10:00,58.08,58.13,58.07,58.07,6659.0,41.9017,41.9378,41.8945,41.8945,6659.0
2017-12-22 13:15:00,58.08,58.1,58.05,58.1,3955.0,41.9017,41.9161,41.8801,41.9161,3955.0
2017-12-22 13:20:00,58.09,58.09,58.06,58.06,7192.0,41.9089,41.9089,41.8873,41.8873,7192.0
2017-12-22 13:25:00,58.05,58.14,58.05,58.12,8644.0,41.8801,41.945,41.8801,41.9306,8644.0
2017-12-22 13:30:00,58.12,58.14,58.09,58.1,5873.0,41.9306,41.945,41.9089,41.9161,5873.0
2017-12-22 13:35:00,58.11,58.11,58.08,58.08,3710.0,41.9233,41.9233,41.9017,41.9017,3710.0
2017-12-22 13:40:00,58.06,58.13,58.05,58.09,10613.0,41.8873,41.9378,41.8801,41.9089,10613.0
2017-12-22 13:45:00,58.08,58.08,58.04,58.06,2244.0,41.9017,41.9017,41.8728,41.8873,2244.0
2017-12-22 13:50:00,58.05,58.05,58.0,58.02,6650.0,41.8801,41.8801,41.844,41.8584,6650.0
2017-12-22 13:55:00,58.02,58.03,58.0,58.01,4911.0,41.8584,41.8656,41.844,41.8512,4911.0
2017-12-22 14:00:00,58.02,58.02,57.94,57.94,6472.0,41.8584,41.8584,41.8007,41.8007,6472.0
2017-12-22 14:05:00,57.94,57.94,57.89,57.93,12039.0,41.8007,41.8007,41.7646,41.7935,12039.0
2017-12-22 14:10:00,57.92,57.94,57.91,57.94,4100.0,41.7863,41.8007,41.7791,41.8007,4100.0
2017-12-22 14:15:00,57.94,57.95,57.93,57.95,7833.0,41.8007,41.8079,41.7935,41.8079,7833.0
2017-12-22 14:20:00,57.95,57.95,57.9,57.91,8462.0,41.8079,41.8079,41.7718,41.7791,8462.0
2017-12-22 14:25:00,57.91,57.92,57.89,57.92,4593.0,41.7791,41.7863,41.7646,41.7863,4593.0
2017-12-22 14:30:00,57.92,57.94,57.89,57.92,16585.0,41.7863,41.8007,41.7646,41.7863,16585.0
2017-12-22 14:35:00,57.93,57.94,57.91,57.92,8011.0,41.7935,41.8007,41.7791,41.7863,8011.0
2017-12-22 14:40:00,57.91,57.92,57.88,57.9,5925.0,41.7791,41.7863,41.7574,41.7718,5925.0
2017-12-22 14:45:00,57.9,57.92,57.89,57.9,9461.0,41.7718,41.7863,41.7646,41.7718,9461.0
2017-12-22 14:50:00,57.9,57.9,57.87,57.89,5298.0,41.7718,41.7718,41.7502,41.7646,5298.0
2017-12-22 14:55:00,57.89,57.9,57.86,57.88,8958.0,41.7646,41.7718,41.743,41.7574,8958.0
2017-12-22 15:00:00,57.89,57.9,57.85,57.87,13247.0,41.7646,41.7718,41.7358,41.7502,13247.0
2017-12-22 15:05:00,57.87,57.93,57.86,57.93,13340.0,41.7502,41.7935,41.743,41.7935,13340.0
2017-12-22 15:10:00,57.93,57.96,57.92,57.95,9577.0,41.7935,41.8151,41.7863,41.8079,9577.0
2017-12-22 15:15:00,57.95,57.96,57.91,57.93,9900.0,41.8079,41.8151,41.7791,41.7935,9900.0
2017-12-22 15:20:00,57.93,57.95,57.9,57.92,9664.0,41.7935,41.8079,41.7718,41.7863,9664.0
2017-12-22 15:25:00,57.92,57.95,57.91,57.93,9232.0,41.7863,41.8079,41.7791,41.7935,9232.0
2017-12-22 15:30:00,57.92,57.94,57.89,57.89,10804.0,41.7863,41.8007,41.7646,41.7646,10804.0
2017-12-22 15:35:00,57.89,57.97,57.88,57.95,15739.0,41.7646,41.8223,41.7574,41.8079,15739.0
2017-12-22 15:40:00,57.96,57.98,57.94,57.95,14072.0,41.8151,41.8296,41.8007,41.8079,14072.0
2017-12-22 15:45:00,57.94,58.0,57.92,57.98,33598.0,41.8007,41.844,41.7863,41.8296,33598.0
2017-12-22 15:50:00,57.98,58.01,57.98,57.99,51371.0,41.8296,41.8512,41.8296,41.8368,51371.0
2017-12-22 15:55:00,58.0,58.02,57.97,57.98,101471.0,41.844,41.8584,41.8223,41.8296,101471.0
2017-12-26 09:30:00,58.03,58.1,57.81,57.82,14870.0,41.8656,41.9161,41.7069,41.7141,14870.0
2017-12-26 09:35:00,57.91,58.07,57.88,58.02,9052.0,41.7791,41.8945,41.7574,41.8584,9052.0
2017-12-26 09:40:00,58.02,58.06,57.99,58.03,10089.0,41.8584,41.8873,41.8368,41.8656,10089.0
2017-12-26 09:45:00,58.03,58.06,57.98,58.03,7953.0,41.8656,41.8873,41.8296,41.8656,7953.0
2017-12-26 09:50:00,58.04,58.15,58.02,58.11,8143.0,41.8728,41.9522,41.8584,41.9233,8143.0
2017-12-26 09:55:00,58.11,58.26,58.08,58.22,7062.0,41.9233,42.0316,41.9017,42.0027,7062.0
2017-12-26 10:00:00,58.22,58.24,58.19,58.19,2844.0,42.0027,42.0171,41.9811,41.9811,2844.0
2017-12-26 10:05:00,58.19,58.22,58.17,58.2,7150.0,41.9811,42.0027,41.9666,41.9883,7150.0
2017-12-26 10:10:00,58.2,58.2,58.05,58.05,9545.0,41.9883,41.9883,41.8801,41.8801,9545.0
2017-12-26 10:15:00,58.05,58.07,58.04,58.06,7625.0,41.8801,41.8945,41.8728,41.8873,7625.0
2017-12-26 10:20:00,58.04,58.1,57.56,57.84,168051.0,41.8728,41.9161,41.5265,41.7285,168051.0
2017-12-26 10:25:00,57.85,57.95,57.84,57.88,31700.0,41.7358,41.8079,41.7285,41.7574,31700.0
2017-12-26 10:30:00,57.88,57.89,57.79,57.84,10004.0,41.7574,41.7646,41.6925,41.7285,10004.0
2017-12-26 10:35:00,57.84,57.84,57.8,57.8,4838.0,41.7285,41.7285,41.6997,41.6997,4838.0
2017-12-26 10:40:00,57.8,57.84,57.78,57.82,4241.0,41.6997,41.7285,41.6853,41.7141,4241.0
2017-12-26 10:45:00,57.81,57.82,57.8,57.82,1350.0,41.7069,41.7141,41.6997,41.7141,1350.0
2017-12-26 10:50:00,57.81,57.83,57.75,57.75,17583.0,41.7069,41.7213,41.6636,41.6636,17583.0
2017-12-26 10:55:00,57.73,57.81,57.73,57.81,6276.0,41.6492,41.7069,41.6492,41.7069,6276.0
2017-12-26 11:00:00,57.8,57.81,57.76,57.78,5324.0,41.6997,41.7069,41.6708,41.6853,5324.0
2017-12-26 11:05:00,57.77,57.79,57.73,57.77,15287.0,41.678,41.6925,41.6492,41.678,15287.0
2017-12-26 11:10:00,57.79,57.8,57.76,57.76,3521.0,41.6925,41.6997,41.6708,41.6708,3521.0
2017-12-26 11:15:00,57.77,57.82,57.77,57.8,6012.0,41.678,41.7141,41.678,41.6997,6012.0
2017-12-26 11:20:00,57.8,57.81,57.77,57.78,6252.0,41.6997,41.7069,41.678,41.6853,6252.0
2017-12-26 11:25:00,57.79,57.82,57.75,57.82,4939.0,41.6925,41.7141,41.6636,41.7141,4939.0
2017-12-26 11:30:00,57.81,57.86,57.8,57.83,4260.0,41.7069,41.743,41.6997,41.7213,4260.0
2017-12-26 11:35:00,57.82,57.83,57.8,57.83,3250.0,41.7141,41.7213,41.6997,41.7213,3250.0
2017-12-26 11:40:00,57.82,57.83,57.8,57.81,3740.0,41.7141,41.7213,41.6997,41.7069,3740.0
2017-12-26 11:45:00,57.81,57.82,57.78,57.79,7768.0,41.7069,41.7141,41.6853,41.6925,7768.0
2017-12-26 11:50:00,57.77,57.78,57.7,57.74,9714.0,41.678,41.6853,41.6275,41.6564,9714.0
2017-12-26 11:55:00,57.74,57.82,57.74,57.82,5067.0,41.6564,41.7141,41.6564,41.7141,5067.0
2017-12-26 12:00:00,57.81,57.82,57.78,57.81,9068.0,41.7069,41.7141,41.6853,41.7069,9068.0
2017-12-26 12:05:00,57.8,57.8,57.76,57.76,2204.0,41.6997,41.6997,41.6708,41.6708,2204.0
2017-12-26 12:10:00,57.76,57.77,57.71,57.71,8385.0,41.6708,41.678,41.6348,41.6348,8385.0
2017-12-26 12:15:00,57.71,57.71,57.64,57.67,7167.0,41.6348,41.6348,41.5843,41.6059,7167.0
2017-12-26 12:20:00,57.67,57.73,57.67,57.7,6652.0,41.6059,41.6492,41.6059,41.6275,6652.0
2017-12-26 12:25:00,57.71,57.72,57.69,57.72,3630.0,41.6348,41.642,41.6203,41.642,3630.0
2017-12-26 12:30:00,57.7,57.73,57.68,57.7,6149.0,41.6275,41.6492,41.6131,41.6275,6149.0
2017-12-26 12:35:00,57.7,57.7,57.67,57.67,2374.0,41.6275,41.6275,41.6059,41.6059,2374.0
2017-12-26 12:40:00,57.67,57.67,57.61,57.63,7420.0,41.6059,41.6059,41.5626,41.577,7420.0
2017-12-26 12:45:00,57.62,57.64,57.6,57.61,8777.0,41.5698,41.5843,41.5554,41.5626,8777.0
2017-12-26 12:50:00,57.6,57.61,57.58,57.61,7630.0,41.5554,41.5626,41.541,41.5626,7630.0
2017-12-26 12:55:00,57.59,57.61,57.59,57.61,3769.0,41.5482,41.5626,41.5482,41.5626,3769.0
2017-12-26 13:00:00,57.6,57.62,57.59,57.6,6976.0,41.5554,41.5698,41.5482,41.5554,6976.0
2017-12-26 13:05:00,57.6,57.6,57.59,57.6,5800.0,41.5554,41.5554,41.5482,41.5554,5800.0
2017-12-26 13:10:00,57.59,57.6,57.58,57.6,6956.0,41.5482,41.5554,41.541,41.5554,6956.0
2017-12-26 13:15:00,57.6,57.64,57.6,57.64,6430.0,41.5554,41.5843,41.5554,41.5843,6430.0
2017-12-26 13:20:00,57.64,57.64,57.6,57.6,3777.0,41.5843,41.5843,41.5554,41.5554,3777.0
2017-12-26 13:25:00,57.62,57.63,57.61,57.62,3680.0,41.5698,41.577,41.5626,41.5698,3680.0
2017-12-26 13:30:00,57.62,57.62,57.57,57.58,3320.0,41.5698,41.5698,41.5338,41.541,3320.0
2017-12-26 13:35:00,57.58,57.58,57.51,57.56,12672.0,41.541,41.541,41.4905,41.5265,12672.0
2017-12-26 13:40:00,57.57,57.58,57.56,57.57,3459.0,41.5338,41.541,41.5265,41.5338,3459.0
2017-12-26 13:45:00,57.56,57.57,57.54,57.54,4199.0,41.5265,41.5338,41.5121,41.5121,4199.0
2017-12-26 13:50:00,57.55,57.56,57.54,57.55,6536.0,41.5193,41.5265,41.5121,41.5193,6536.0
2017-12-26 13:55:00,57.55,57.55,57.52,57.54,3199.0,41.5193,41.5193,41.4977,41.5121,3199.0
2017-12-26 14:00:00,57.54,57.54,57.51,57.51,6489.0,41.5121,41.5121,41.4905,41.4905,6489.0
2017-12-26 14:05:00,57.51,57.52,57.47,57.48,21093.0,41.4905,41.4977,41.4616,41.4688,21093.0
2017-12-26 14:10:00,57.48,57.53,57.48,57.51,11376.0,41.4688,41.5049,41.4688,41.4905,11376.0
2017-12-26 14:15:00,57.51,57.52,57.5,57.5,4160.0,41.4905,41.4977,41.4833,41.4833,4160.0
2017-12-26 14:20:00,57.5,57.53,57.49,57.5,17389.0,41.4833,41.5049,41.476,41.4833,17389.0
2017-12-26 14:25:00,57.5,57.5,57.46,57.48,9184.0,41.4833,41.4833,41.4544,41.4688,9184.0
2017-12-26 14:30:00,57.48,57.51,57.47,57.5,9396.0,41.4688,41.4905,41.4616,41.4833,9396.0
2017-12-26 14:35:00,57.5,57.5,57.48,57.49,9164.0,41.4833,41.4833,41.4688,41.476,9164.0
2017-12-26 14:40:00,57.48,57.49,57.47,57.48,6933.0,41.4688,41.476,41.4616,41.4688,6933.0
2017-12-26 14:45:00,57.48,57.49,57.47,57.48,6558.0,41.4688,41.476,41.4616,41.4688,6558.0
2017-12-26 14:50:00,57.48,57.5,57.47,57.5,8705.0,41.4688,41.4833,41.4616,41.4833,8705.0
2017-12-26 14:55:00,57.5,57.51,57.43,57.43,18431.0,41.4833,41.4905,41.4328,41.4328,18431.0
2017-12-26 15:00:00,57.45,57.46,57.44,57.46,4808.0,41.4472,41.4544,41.44,41.4544,4808.0
2017-12-26 15:05:00,57.46,57.51,57.45,57.5,26423.0,41.4544,41.4905,41.4472,41.4833,26423.0
2017-12-26 15:10:00,57.5,57.5,57.44,57.45,16602.0,41.4833,41.4833,41.44,41.4472,16602.0
2017-12-26 15:15:00,57.44,57.48,57.43,57.45,15179.0,41.44,41.4688,41.4328,41.4472,15179.0
2017-12-26 15:20:00,57.45,57.48,57.42,57.46,23655.0,41.4472,41.4688,41.4255,41.4544,23655.0
2017-12-26 15:25:00,57.46,57.49,57.45,57.48,14641.0,41.4544,41.476,41.4472,41.4688,14641.0
2017-12-26 15:30:00,57.48,57.51,57.48,57.48,19699.0,41.4688,41.4905,41.4688,41.4688,19699.0
2017-12-26 15:35:00,57.48,57.49,57.44,57.45,19995.0,41.4688,41.476,41.44,41.4472,19995.0
2017-12-26 15:40:00,57.45,57.46,57.43,57.44,28841.0,41.4472,41.4544,41.4328,41.44,28841.0
2017-12-26 15:45:00,57.43,57.51,57.43,57.51,28591.0,41.4328,41.4905,41.4328,41.4905,28591.0
2017-12-26 15:50:00,57.5,57.51,57.4,57.42,26657.0,41.4833,41.4905,41.4111,41.4255,26657.0
2017-12-26 15:55:00,57.42,57.51,57.41,57.48,99815.0,41.4255,41.4905,41.4183,41.4688,99815.0
2017-12-27 09:30:00,57.67,57.67,57.47,57.51,11367.0,41.6059,41.6059,41.4616,41.4905,11367.0
2017-12-27 09:35:00,57.53,57.68,57.53,57.65,7300.0,41.5049,41.6131,41.5049,41.5915,7300.0
2017-12-27 09:40:00,57.66,57.74,57.66,57.71,7342.0,41.5987,41.6564,41.5987,41.6348,7342.0
2017-12-27 09:45:00,57.68,57.68,57.57,57.64,6424.0,41.6131,41.6131,41.5338,41.5843,6424.0
2017-12-27 09:50:00,57.64,57.76,57.64,57.68,12238.0,41.5843,41.6708,41.5843,41.6131,12238.0
2017-12-27 09:55:00,57.69,57.89,57.69,57.85,32858.0,41.6203,41.7646,41.6203,41.7358,32858.0
2017-12-27 10:00:00,57.85,57.89,57.79,57.8,7386.0,41.7358,41.7646,41.6925,41.6997,7386.0
2017-12-27 10:05:00,57.82,57.93,57.81,57.89,9786.0,41.7141,41.7935,41.7069,41.7646,9786.0
2017-12-27 10:10:00,57.89,57.91,57.86,57.87,10980.0,41.7646,41.7791,41.743,41.7502,10980.0
2017-12-27 10:15:00,57.87,57.9,57.85,57.86,5375.0,41.7502,41.7718,41.7358,41.743,5375.0
2017-12-27 10:20:00,57.87,57.88,57.78,57.86,11531.0,41.7502,41.7574,41.6853,41.743,11531.0
2017-12-27 10:25:00,57.86,57.86,57.76,57.78,16677.0,41.743,41.743,41.6708,41.6853,16677.0
2017-12-27 10:30:00,57.77,57.81,57.7,57.73,8075.0,41.678,41.7069,41.6275,41.6492,8075.0
2017-12-27 10:35:00,57.75,57.78,57.72,57.73,5261.0,41.6636,41.6853,41.642,41.6492,5261.0
2017-12-27 10:40:00,57.73,57.82,57.72,57.8,3450.0,41.6492,41.7141,41.642,41.6997,3450.0
2017-12-27 10:45:00,57.79,57.79,57.75,57.76,4340.0,41.6925,41.6925,41.6636,41.6708,4340.0
2017-12-27 10:50:00,57.77,57.82,57.72,57.8,8093.0,41.678,41.7141,41.642,41.6997,8093.0
2017-12-27 10:55:00,57.78,57.8,57.75,57.76,3860.0,41.6853,41.6997,41.6636,41.6708,3860.0
2017-12-27 11:00:00,57.76,57.81,57.76,57.79,2950.0,41.6708,41.7069,41.6708,41.6925,2950.0
2017-12-27 11:05:00,57.79,57.81,57.73,57.74,6785.0,41.6925,41.7069,41.6492,41.6564,6785.0
2017-12-27 11:10:00,57.75,57.82,57.75,57.81,3879.0,41.6636,41.7141,41.6636,41.7069,3879.0
2017-12-27 11:15:00,57.8,57.8,57.76,57.78,7918.0,41.6997,41.6997,41.6708,41.6853,7918.0
2017-12-27 11:20:00,57.79,57.82,57.76,57.8,9735.0,41.6925,41.7141,41.6708,41.6997,9735.0
2017-12-27 11:25:00,57.79,57.79,57.73,57.73,5525.0,41.6925,41.6925,41.6492,41.6492,5525.0
2017-12-27 11:30:00,57.71,57.74,57.71,57.74,2050.0,41.6348,41.6564,41.6348,41.6564,2050.0
2017-12-27 11:35:00,57.75,57.78,57.71,57.71,4318.0,41.6636,41.6853,41.6348,41.6348,4318.0
2017-12-27 11:40:00,57.72,57.75,57.65,57.74,16407.0,41.642,41.6636,41.5915,41.6564,16407.0
2017-12-27 11:45:00,57.72,57.72,57.7,57.71,2000.0,41.642,41.642,41.6275,41.6348,2000.0
2017-12-27 11:50:00,57.72,57.76,57.72,57.75,2643.0,41.642,41.6708,41.642,41.6636,2643.0
2017-12-27 11:55:00,57.77,57.77,57.73,57.76,2347.0,41.678,41.678,41.6492,41.6708,2347.0
2017-12-27 12:00:00,57.76,57.76,57.67,57.67,4054.0,41.6708,41.6708,41.6059,41.6059,4054.0
2017-12-27 12:05:00,57.7,57.73,57.68,57.73,1809.0,41.6275,41.6492,41.6131,41.6492,1809.0
2017-12-27 12:10:00,57.75,57.79,57.72,57.76,7886.0,41.6636,41.6925,41.642,41.6708,7886.0
2017-12-27 12:15:00,57.75,57.75,57.71,57.72,3956.0,41.6636,41.6636,41.6348,41.642,3956.0
2017-12-27 12:20:00,57.71,57.73,57.68,57.68,3405.0,41.6348,41.6492,41.6131,41.6131,3405.0
2017-12-27 12:25:00,57.7,57.71,57.68,57.68,3880.0,41.6275,41.6348,41.6131,41.6131,3880.0
2017-12-27 12:30:00,57.66,57.66,57.61,57.61,7654.0,41.5987,41.5987,41.5626,41.5626,7654.0
2017-12-27 12:35:00,57.61,57.66,57.6,57.63,5579.0,41.5626,41.5987,41.5554,41.577,5579.0
2017-12-27 12:40:00,57.64,57.69,57.64,57.69,1294.0,41.5843,41.6203,41.5843,41.6203,1294.0
2017-12-27 12:45:00,57.7,57.71,57.68,57.69,2711.0,41.6275,41.6348,41.6131,41.6203,2711.0
2017-12-27 12:50:00,57.68,57.72,57.68,57.69,3667.0,41.6131,41.642,41.6131,41.6203,3667.0
2017-12-27 12:55:00,57.68,57.69,57.65,57.66,3585.0,41.6131,41.6203,41.5915,41.5987,3585.0
2017-12-27 13:00:00,57.65,57.67,57.65,57.67,1903.0,41.5915,41.6059,41.5915,41.6059,1903.0
2017-12-27 13:05:00,57.67,57.7,57.67,57.7,1429.0,41.6059,41.6275,41.6059,41.6275,1429.0
2017-12-27 13:10:00,57.71,57.72,57.62,57.63,5733.0,41.6348,41.642,41.5698,41.577,5733.0
2017-12-27 13:15:00,57.62,57.66,57.62,57.65,2152.0,41.5698,41.5987,41.5698,41.5915,2152.0
2017-12-27 13:20:00,57.66,57.66,57.61,57.63,3503.0,41.5987,41.5987,41.5626,41.577,3503.0
2017-12-27 13:25:00,57.64,57.65,57.62,57.62,1990.0,41.5843,41.5915,41.5698,41.5698,1990.0
2017-12-27 13:30:00,57.62,57.63,57.6,57.6,1622.0,41.5698,41.577,41.5554,41.5554,1622.0
2017-12-27 13:35:00,57.61,57.66,57.58,57.66,7013.0,41.5626,41.5987,41.541,41.5987,7013.0
2017-12-27 13:40:00,57.66,57.69,57.65,57.68,3503.0,41.5987,41.6203,41.5915,41.6131,3503.0
2017-12-27 13:45:00,57.69,57.7,57.67,57.69,5700.0,41.6203,41.6275,41.6059,41.6203,5700.0
2017-12-27 13:50:00,57.68,57.69,57.68,57.69,1097.0,41.6131,41.6203,41.6131,41.6203,1097.0
2017-12-27 13:55:00,57.69,57.77,57.69,57.76,9113.0,41.6203,41.678,41.6203,41.6708,9113.0
2017-12-27 14:00:00,57.76,57.78,57.74,57.76,4129.0,41.6708,41.6853,41.6564,41.6708,4129.0
2017-12-27 14:05:00,57.77,57.8,57.74,57.8,9286.0,41.678,41.6997,41.6564,41.6997,9286.0
2017-12-27 14:10:00,57.8,57.84,57.77,57.77,14242.0,41.6997,41.7285,41.678,41.678,14242.0
2017-12-27 14:15:00,57.77,57.81,57.76,57.8,14166.0,41.678,41.7069,41.6708,41.6997,14166.0
2017-12-27 14:20:00,57.79,57.79,57.78,57.78,2506.0,41.6925,41.6925,41.6853,41.6853,2506.0
2017-12-27 14:25:00,57.79,57.81,57.78,57.79,9953.0,41.6925,41.7069,41.6853,41.6925,9953.0
2017-12-27 14:30:00,57.79,57.79,57.73,57.73,5745.0,41.6925,41.6925,41.6492,41.6492,5745.0
2017-12-27 14:35:00,57.73,57.74,57.67,57.7,6292.0,41.6492,41.6564,41.6059,41.6275,6292.0
2017-12-27 14:40:00,57.7,57.73,57.69,57.73,3914.0,41.6275,41.6492,41.6203,41.6492,3914.0
2017-12-27 14:45:00,57.72,57.72,57.68,57.71,6886.0,41.642,41.642,41.6131,41.6348,6886.0
2017-12-27 14:50:00,57.7,57.72,57.66,57.67,8684.0,41.6275,41.642,41.5987,41.6059,8684.0
2017-12-27 14:55:00,57.68,57.7,57.68,57.69,5615.0,41.6131,41.6275,41.6131,41.6203,5615.0
2017-12-27 15:00:00,57.7,57.76,57.7,57.73,7363.0,41.6275,41.6708,41.6275,41.6492,7363.0
2017-12-27 15:05:00,57.73,57.73,57.71,57.71,3915.0,41.6492,41.6492,41.6348,41.6348,3915.0
2017-12-27 15:10:00,57.71,57.72,57.7,57.7,7385.0,41.6348,41.642,41.6275,41.6275,7385.0
2017-12-27 15:15:00,57.7,57.7,57.66,57.66,6196.0,41.6275,41.6275,41.5987,41.5987,6196.0
2017-12-27 15:20:00,57.67,57.67,57.65,57.65,2895.0,41.6059,41.6059,41.5915,41.5915,2895.0
2017-12-27 15:25:00,57.65,57.66,57.64,57.66,8838.0,41.5915,41.5987,41.5843,41.5987,8838.0
2017-12-27 15:30:00,57.66,57.67,57.64,57.65,10117.0,41.5987,41.6059,41.5843,41.5915,10117.0
2017-12-27 15:35:00,57.65,57.65,57.57,57.62,10241.0,41.5915,41.5915,41.5338,41.5698,10241.0
2017-12-27 15:40:00,57.62,57.62,57.59,57.61,9445.0,41.5698,41.5698,41.5482,41.5626,9445.0
2017-12-27 15:45:00,57.61,57.65,57.6,57.61,13170.0,41.5626,41.5915,41.5554,41.5626,13170.0
2017-12-27 15:50:00,57.62,57.65,57.62,57.64,14669.0,41.5698,41.5915,41.5698,41.5843,14669.0
2017-12-27 15:55:00,57.65,57.68,57.6,57.65,83123.0,41.5915,41.6131,41.5554,41.5915,83123.0
2017-12-28 09:30:00,57.71,57.71,57.37,57.37,16490.0,41.6348,41.6348,41.3895,41.3895,16490.0
2017-12-28 09:35:00,57.4,57.46,57.32,57.32,6430.0,41.4111,41.4544,41.3534,41.3534,6430.0
2017-12-28 09:40:00,57.29,57.43,57.26,57.35,10066.0,41.3318,41.4328,41.3101,41.375,10066.0
2017-12-28 09:45:00,57.36,57.36,57.25,57.31,17365.0,41.3823,41.3823,41.3029,41.3462,17365.0
2017-12-28 09:50:00,57.32,57.41,57.28,57.35,6782.0,41.3534,41.4183,41.3245,41.375,6782.0
2017-12-28 09:55:00,57.37,57.37,57.26,57.31,9043.0,41.3895,41.3895,41.3101,41.3462,9043.0
2017-12-28 10:00:00,57.3,57.37,57.26,57.37,7837.0,41.339,41.3895,41.3101,41.3895,7837.0
2017-12-28 10:05:00,57.37,57.37,57.29,57.32,12603.0,41.3895,41.3895,41.3318,41.3534,12603.0
2017-12-28 10:10:00,57.32,57.34,57.27,57.28,6406.0,41.3534,41.3678,41.3173,41.3245,6406.0
2017-12-28 10:15:00,57.29,57.36,57.28,57.35,11142.0,41.3318,41.3823,41.3245,41.375,11142.0
2017-12-28 10:20:00,57.37,57.41,57.35,57.38,19191.0,41.3895,41.4183,41.375,41.3967,19191.0
2017-12-28 10:25:00,57.39,57.45,57.37,57.45,15860.0,41.4039,41.4472,41.3895,41.4472,15860.0
2017-12-28 10:30:00,57.45,57.46,57.39,57.42,12208.0,41.4472,41.4544,41.4039,41.4255,12208.0
2017-12-28 10:35:00,57.42,57.42,57.34,57.38,8747.0,41.4255,41.4255,41.3678,41.3967,8747.0
2017-12-28 10:40:00,57.38,57.43,57.38,57.4,4315.0,41.3967,41.4328,41.3967,41.4111,4315.0
2017-12-28 10:45:00,57.41,57.44,57.39,57.42,3848.0,41.4183,41.44,41.4039,41.4255,3848.0
2017-12-28 10:50:00,57.41,57.46,57.41,57.46,8497.0,41.4183,41.4544,41.4183,41.4544,8497.0
2017-12-28 10:55:00,57.45,57.48,57.39,57.39,6843.0,41.4472,41.4688,41.4039,41.4039,6843.0
2017-12-28 11:00:00,57.4,57.46,57.39,57.39,11338.0,41.4111,41.4544,41.4039,41.4039,11338.0
2017-12-28 11:05:00,57.41,57.44,57.4,57.43,8356.0,41.4183,41.44,41.4111,41.4328,8356.0
2017-12-28 11:10:00,57.44,57.45,57.41,57.44,7020.0,41.44,41.4472,41.4183,41.44,7020.0
2017-12-28 11:15:00,57.44,57.48,57.43,57.46,7607.0,41.44,41.4688,41.4328,41.4544,7607.0
2017-12-28 11:20:00,57.45,57.5,57.44,57.47,7482.0,41.4472,41.4833,41.44,41.4616,7482.0
2017-12-28 11:25:00,57.46,57.46,57.35,57.37,12548.0,41.4544,41.4544,41.375,41.3895,12548.0
2017-12-28 11:30:00,57.39,57.42,57.39,57.4,5591.0,41.4039,41.4255,41.4039,41.4111,5591.0
2017-12-28 11:35:00,57.39,57.45,57.38,57.43,7854.0,41.4039,41.4472,41.3967,41.4328,7854.0
2017-12-28 11:40:00,57.44,57.46,57.4,57.42,10546.0,41.44,41.4544,41.4111,41.4255,10546.0
2017-12-28 11:45:00,57.43,57.44,57.37,57.39,5946.0,41.4328,41.44,41.3895,41.4039,5946.0
2017-12-28 11:50:00,57.4,57.4,57.36,57.39,4585.0,41.4111,41.4111,41.3823,41.4039,4585.0
2017-12-28 11:55:00,57.4,57.42,57.39,57.42,4300.0,41.4111,41.4255,41.4039,41.4255,4300.0
2017-12-28 12:00:00,57.42,57.48,57.41,57.48,26000.0,41.4255,41.4688,41.4183,41.4688,26000.0
2017-12-28 12:05:00,57.48,57.54,57.47,57.51,11685.0,41.4688,41.5121,41.4616,41.4905,11685.0
2017-12-28 12:10:00,57.5,57.52,57.5,57.51,1550.0,41.4833,41.4977,41.4833,41.4905,1550.0
2017-12-28 12:15:00,57.5,57.5,57.47,57.48,7673.0,41.4833,41.4833,41.4616,41.4688,7673.0
2017-12-28 12:20:00,57.49,57.5,57.46,57.46,2400.0,41.476,41.4833,41.4544,41.4544,2400.0
2017-12-28 12:25:00,57.46,57.46,57.43,57.46,6536.0,41.4544,41.4544,41.4328,41.4544,6536.0
2017-12-28 12:30:00,57.44,57.51,57.43,57.5,12567.0,41.44,41.4905,41.4328,41.4833,12567.0
2017-12-28 12:35:00,57.5,57.51,57.45,57.46,5612.0,41.4833,41.4905,41.4472,41.4544,5612.0
2017-12-28 12:40:00,57.46,57.5,57.45,57.49,5106.0,41.4544,41.4833,41.4472,41.476,5106.0
2017-12-28 12:45:00,57.48,57.49,57.46,57.49,7183.0,41.4688,41.476,41.4544,41.476,7183.0
2017-12-28 12:50:00,57.5,57.55,57.49,57.55,4555.0,41.4833,41.5193,41.476,41.5193,4555.0
2017-12-28 12:55:00,57.55,57.57,57.53,57.57,5674.0,41.5193,41.5338,41.5049,41.5338,5674.0
2017-12-28 13:00:00,57.55,57.56,57.54,57.55,3245.0,41.5193,41.5265,41.5121,41.5193,3245.0
2017-12-28 13:05:00,57.53,57.55,57.52,57.55,3438.0,41.5049,41.5193,41.4977,41.5193,3438.0
2017-12-28 13:10:00,57.56,57.57,57.53,57.55,4184.0,41.5265,41.5338,41.5049,41.5193,4184.0
2017-12-28 13:15:00,57.55,57.55,57.53,57.54,3919.0,41.5193,41.5193,41.5049,41.5121,3919.0
2017-12-28 13:20:00,57.55,57.55,57.52,57.52,2015.0,41.5193,41.5193,41.4977,41.4977,2015.0
2017-12-28 13:25:00,57.51,57.53,57.51,57.53,2990.0,41.4905,41.5049,41.4905,41.5049,2990.0
2017-12-28 13:30:00,57.53,57.54,57.5,57.52,3647.0,41.5049,41.5121,41.4833,41.4977,3647.0
2017-12-28 13:35:00,57.52,57.53,57.5,57.52,2485.0,41.4977,41.5049,41.4833,41.4977,2485.0
2017-12-28 13:40:00,57.52,57.52,57.51,57.51,948.0,41.4977,41.4977,41.4905,41.4905,948.0
2017-12-28 13:45:00,57.52,57.53,57.51,57.53,6528.0,41.4977,41.5049,41.4905,41.5049,6528.0
2017-12-28 13:50:00,57.53,57.55,57.52,57.52,3644.0,41.5049,41.5193,41.4977,41.4977,3644.0
2017-12-28 13:55:00,57.52,57.53,57.49,57.5,25423.0,41.4977,41.5049,41.476,41.4833,25423.0
2017-12-28 14:00:00,57.51,57.53,57.5,57.52,5485.0,41.4905,41.5049,41.4833,41.4977,5485.0
2017-12-28 14:05:00,57.52,57.57,57.52,57.57,5700.0,41.4977,41.5338,41.4977,41.5338,5700.0
2017-12-28 14:10:00,57.57,57.57,57.54,57.57,5741.0,41.5338,41.5338,41.5121,41.5338,5741.0
2017-12-28 14:15:00,57.57,57.58,57.51,57.58,5148.0,41.5338,41.541,41.4905,41.541,5148.0
2017-12-28 14:20:00,57.57,57.59,57.54,57.58,4838.0,41.5338,41.5482,41.5121,41.541,4838.0
2017-12-28 14:25:00,57.58,57.6,57.53,57.53,4387.0,41.541,41.5554,41.5049,41.5049,4387.0
2017-12-28 14:30:00,57.54,57.59,57.54,57.56,4453.0,41.5121,41.5482,41.5121,41.5265,4453.0
2017-12-28 14:35:00,57.56,57.56,57.51,57.55,9074.0,41.5265,41.5265,41.4905,41.5193,9074.0
2017-12-28 14:40:00,57.54,57.55,57.53,57.54,4891.0,41.5121,41.5193,41.5049,41.5121,4891.0
2017-12-28 14:45:00,57.53,57.58,57.52,57.53,8423.0,41.5049,41.541,41.4977,41.5049,8423.0
2017-12-28 14:50:00,57.55,57.6,57.53,57.6,9816.0,41.5193,41.5554,41.5049,41.5554,9816.0
2017-12-28 14:55:00,57.6,57.6,57.58,57.59,5500.0,41.5554,41.5554,41.541,41.5482,5500.0
2017-12-28 15:00:00,57.59,57.61,57.57,57.59,9513.0,41.5482,41.5626,41.5338,41.5482,9513.0
2017-12-28 15:05:00,57.58,57.59,57.57,57.58,6319.0,41.541,41.5482,41.5338,41.541,6319.0
2017-12-28 15:10:00,57.58,57.62,57.58,57.59,4149.0,41.541,41.5698,41.541,41.5482,4149.0
2017-12-28 15:15:00,57.6,57.63,57.58,57.63,11995.0,41.5554,41.577,41.541,41.577,11995.0
2017-12-28 15:20:00,57.63,57.66,57.62,57.65,6666.0,41.577,41.5987,41.5698,41.5915,6666.0
2017-12-28 15:25:00,57.65,57.68,57.63,57.65,8231.0,41.5915,41.6131,41.577,41.5915,8231.0
2017-12-28 15:30:00,57.64,57.66,57.62,57.66,11048.0,41.5843,41.5987,41.5698,41.5987,11048.0
2017-12-28 15:35:00,57.66,57.71,57.65,57.7,12652.0,41.5987,41.6348,41.5915,41.6275,12652.0
2017-12-28 15:40:00,57.7,57.75,57.69,57.74,18577.0,41.6275,41.6636,41.6203,41.6564,18577.0
2017-12-28 15:45:00,57.75,57.76,57.74,57.74,17654.0,41.6636,41.6708,41.6564,41.6564,17654.0
2017-12-28 15:50:00,57.75,57.8,57.74,57.75,46135.0,41.6636,41.6997,41.6564,41.6636,46135.0
2017-12-28 15:55:00,57.75,57.83,57.74,57.82,96002.0,41.6636,41.7213,41.6564,41.7141,96002.0
2017-12-29 09:30:00,57.99,58.09,57.84,57.84,13028.0,41.8368,41.9089,41.7285,41.7285,13028.0
2017-12-29 09:35:00,57.89,57.89,57.63,57.72,7985.0,41.7646,41.7646,41.577,41.642,7985.0
2017-12-29 09:40:00,57.74,57.84,57.74,57.8,6200.0,41.6564,41.7285,41.6564,41.6997,6200.0
2017-12-29 09:45:00,57.76,57.86,57.73,57.82,9077.0,41.6708,41.743,41.6492,41.7141,9077.0
2017-12-29 09:50:00,57.82,57.96,57.8,57.83,7778.0,41.7141,41.8151,41.6997,41.7213,7778.0
2017-12-29 09:55:00,57.82,57.95,57.76,57.95,20706.0,41.7141,41.8079,41.6708,41.8079,20706.0
2017-12-29 10:00:00,57.94,57.94,57.87,57.93,5861.0,41.8007,41.8007,41.7502,41.7935,5861.0
2017-12-29 10:05:00,57.93,57.94,57.83,57.89,4400.0,41.7935,41.8007,41.7213,41.7646,4400.0
2017-12-29 10:10:00,57.88,57.99,57.87,57.99,17546.0,41.7574,41.8368,41.7502,41.8368,17546.0
2017-12-29 10:15:00,58.0,58.07,57.95,58.04,10895.0,41.844,41.8945,41.8079,41.8728,10895.0
2017-12-29 10:20:00,58.05,58.06,58.03,58.05,4100.0,41.8801,41.8873,41.8656,41.8801,4100.0
2017-12-29 10:25:00,58.05,58.11,58.02,58.11,8049.0,41.8801,41.9233,41.8584,41.9233,8049.0
2017-12-29 10:30:00,58.11,58.13,58.06,58.11,9995.0,41.9233,41.9378,41.8873,41.9233,9995.0
2017-12-29 10:35:00,58.11,58.12,58.01,58.01,8671.0,41.9233,41.9306,41.8512,41.8512,8671.0
2017-12-29 10:40:00,58.02,58.08,58.01,58.08,8798.0,41.8584,41.9017,41.8512,41.9017,8798.0
2017-12-29 10:45:00,58.08,58.08,58.0,58.01,21929.0,41.9017,41.9017,41.844,41.8512,21929.0
2017-12-29 10:50:00,58.01,58.03,57.92,57.94,13317.0,41.8512,41.8656,41.7863,41.8007,13317.0
2017-12-29 10:55:00,57.93,57.99,57.89,57.98,10966.0,41.7935,41.8368,41.7646,41.8296,10966.0
2017-12-29 11:00:00,57.99,58.04,57.94,57.97,6293.0,41.8368,41.8728,41.8007,41.8223,6293.0
2017-12-29 11:05:00,57.98,58.02,57.97,57.97,2749.0,41.8296,41.8584,41.8223,41.8223,2749.0
2017-12-29 11:10:00,57.98,58.01,57.98,57.99,9656.0,41.8296,41.8512,41.8296,41.8368,9656.0
2017-12-29 11:15:00,57.98,58.04,57.93,57.96,10882.0,41.8296,41.8728,41.7935,41.8151,10882.0
2017-12-29 11:20:00,57.97,58.02,57.96,57.99,8777.0,41.8223,41.8584,41.8151,41.8368,8777.0
2017-12-29 11:25:00,57.99,57.99,57.94,57.97,5719.0,41.8368,41.8368,41.8007,41.8223,5719.0
2017-12-29 11:30:00,57.97,58.0,57.94,57.96,6201.0,41.8223,41.844,41.8007,41.8151,6201.0
2017-12-29 11:35:00,57.96,57.99,57.92,57.92,15115.0,41.8151,41.8368,41.7863,41.7863,15115.0
2017-12-29 11:40:00,57.95,57.96,57.93,57.94,1759.0,41.8079,41.8151,41.7935,41.8007,1759.0
2017-12-29 11:45:00,57.94,57.99,57.94,57.97,6193.0,41.8007,41.8368,41.8007,41.8223,6193.0
2017-12-29 11:50:00,57.98,58.05,57.98,58.0,17116.0,41.8296,41.8801,41.8296,41.844,17116.0
2017-12-29 11:55:00,57.98,58.04,57.98,58.02,10844.0,41.8296,41.8728,41.8296,41.8584,10844.0
2017-12-29 12:00:00,58.02,58.03,57.98,57.99,3994.0,41.8584,41.8656,41.8296,41.8368,3994.0
2017-12-29 12:05:00,57.99,58.0,57.97,57.98,4407.0,41.8368,41.844,41.8223,41.8296,4407.0
2017-12-29 12:10:00,57.99,58.02,57.95,57.97,4212.0,41.8368,41.8584,41.8079,41.8223,4212.0
2017-12-29 12:15:00,57.97,57.97,57.94,57.94,3258.0,41.8223,41.8223,41.8007,41.8007,3258.0
2017-12-29 12:20:00,57.95,57.96,57.92,57.94,5184.0,41.8079,41.8151,41.7863,41.8007,5184.0
2017-12-29 12:25:00,57.95,57.96,57.93,57.95,3783.0,41.8079,41.8151,41.7935,41.8079,3783.0
2017-12-29 12:30:00,57.91,57.99,57.91,57.98,9354.0,41.7791,41.8368,41.7791,41.8296,9354.0
2017-12-29 12:35:00,58.0,58.02,57.98,57.99,3299.0,41.844,41.8584,41.8296,41.8368,3299.0
2017-12-29 12:40:00,57.99,58.01,57.99,58.0,3186.0,41.8368,41.8512,41.8368,41.844,3186.0
2017-12-29 12:45:00,58.01,58.02,57.99,58.02,4115.0,41.8512,41.8584,41.8368,41.8584,4115.0
2017-12-29 12:50:00,58.01,58.04,58.01,58.02,3710.0,41.8512,41.8728,41.8512,41.8584,3710.0
2017-12-29 12:55:00,58.01,58.06,58.01,58.03,6209.0,41.8512,41.8873,41.8512,41.8656,6209.0
2017-12-29 13:00:00,58.03,58.03,58.0,58.03,6888.0,41.8656,41.8656,41.844,41.8656,6888.0
2017-12-29 13:05:00,58.05,58.07,58.04,58.05,5580.0,41.8801,41.8945,41.8728,41.8801,5580.0
2017-12-29 13:10:00,58.06,58.12,58.05,58.12,5575.0,41.8873,41.9306,41.8801,41.9306,5575.0
2017-12-29 13:15:00,58.12,58.14,58.1,58.13,5827.0,41.9306,41.945,41.9161,41.9378,5827.0
2017-12-29 13:20:00,58.12,58.16,58.11,58.16,5052.0,41.9306,41.9594,41.9233,41.9594,5052.0
2017-12-29 13:25:00,58.16,58.25,58.15,58.18,23383.0,41.9594,42.0243,41.9522,41.9738,23383.0
2017-12-29 13:30:00,58.16,58.2,58.14,58.15,4580.0,41.9594,41.9883,41.945,41.9522,4580.0
2017-12-29 13:35:00,58.12,58.12,58.08,58.11,2640.0,41.9306,41.9306,41.9017,41.9233,2640.0
2017-12-29 13:40:00,58.1,58.13,58.08,58.12,11565.0,41.9161,41.9378,41.9017,41.9306,11565.0
2017-12-29 13:45:00,58.12,58.15,58.11,58.13,4161.0,41.9306,41.9522,41.9233,41.9378,4161.0
2017-12-29 13:50:00,58.14,58.15,58.1,58.12,10030.0,41.945,41.9522,41.9161,41.9306,10030.0
2017-12-29 13:55:00,58.11,58.17,58.11,58.14,9865.0,41.9233,41.9666,41.9233,41.945,9865.0
2017-12-29 14:00:00,58.15,58.17,58.14,58.17,4377.0,41.9522,41.9666,41.945,41.9666,4377.0
2017-12-29 14:05:00,58.17,58.18,58.11,58.11,8839.0,41.9666,41.9738,41.9233,41.9233,8839.0
2017-12-29 14:10:00,58.12,58.12,58.06,58.08,7452.0,41.9306,41.9306,41.8873,41.9017,7452.0
2017-12-29 14:15:00,58.09,58.1,58.08,58.1,4680.0,41.9089,41.9161,41.9017,41.9161,4680.0
2017-12-29 14:20:00,58.11,58.14,58.1,58.13,8056.0,41.9233,41.945,41.9161,41.9378,8056.0
2017-12-29 14:25:00,58.13,58.14,58.11,58.11,10031.0,41.9378,41.945,41.9233,41.9233,10031.0
2017-12-29 14:30:00,58.11,58.11,58.08,58.09,3757.0,41.9233,41.9233,41.9017,41.9089,3757.0
2017-12-29 14:35:00,58.08,58.08,57.99,58.0,8040.0,41.9017,41.9017,41.8368,41.844,8040.0
2017-12-29 14:40:00,58.01,58.01,57.96,57.99,4523.0,41.8512,41.8512,41.8151,41.8368,4523.0
2017-12-29 14:45:00,57.97,58.0,57.96,57.98,7450.0,41.8223,41.844,41.8151,41.8296,7450.0
2017-12-29 14:50:00,57.98,58.0,57.96,58.0,10354.0,41.8296,41.844,41.8151,41.844,10354.0
2017-12-29 14:55:00,58.0,58.0,57.98,57.99,4794.0,41.844,41.844,41.8296,41.8368,4794.0
2017-12-29 15:00:00,57.98,58.0,57.96,57.97,8195.0,41.8296,41.844,41.8151,41.8223,8195.0
2017-12-29 15:05:00,57.97,58.02,57.97,58.01,6803.0,41.8223,41.8584,41.8223,41.8512,6803.0
2017-12-29 15:10:00,58.02,58.03,57.98,57.99,9560.0,41.8584,41.8656,41.8296,41.8368,9560.0
2017-12-29 15:15:00,57.99,57.99,57.94,57.95,5884.0,41.8368,41.8368,41.8007,41.8079,5884.0
2017-12-29 15:20:00,57.95,58.0,57.94,57.99,8652.0,41.8079,41.844,41.8007,41.8368,8652.0
2017-12-29 15:25:00,57.98,57.98,57.94,57.97,9614.0,41.8296,41.8296,41.8007,41.8223,9614.0
2017-12-29 15:30:00,57.98,57.98,57.94,57.95,13720.0,41.8296,41.8296,41.8007,41.8079,13720.0
2017-12-29 15:35:00,57.96,57.97,57.94,57.96,29150.0,41.8151,41.8223,41.8007,41.8151,29150.0
2017-12-29 15:40:00,57.96,57.98,57.95,57.95,19954.0,41.8151,41.8296,41.8079,41.8079,19954.0
2017-12-29 15:45:00,57.95,58.0,57.95,58.0,27049.0,41.8079,41.844,41.8079,41.844,27049.0
2017-12-29 15:50:00,58.0,58.0,57.97,57.98,47449.0,41.844,41.844,41.8223,41.8296,47449.0
2017-12-29 15:55:00,57.98,57.99,57.92,57.98,327685.0,41.8296,41.8368,41.7863,41.8296,327685.0
2018-01-02 09:30:00,58.7,58.74,58.26,58.55,64569.0,42.349,42.3779,42.0316,42.2408,64569.0
2018-01-02 09:35:00,58.55,59.03,58.53,58.95,73893.0,42.2408,42.5871,42.2263,42.5294,73893.0
2018-01-02 09:40:00,58.95,59.3,58.9,59.09,74625.0,42.5294,42.7819,42.4933,42.6304,74625.0
2018-01-02 09:45:00,59.14,59.21,59.07,59.11,32532.0,42.6664,42.7169,42.6159,42.6448,32532.0
2018-01-02 09:50:00,59.12,59.29,59.1,59.27,40141.0,42.652,42.7746,42.6376,42.7602,40141.0
2018-01-02 09:55:00,59.28,59.42,59.26,59.4,23902.0,42.7674,42.8684,42.753,42.854,23902.0
2018-01-02 10:00:00,59.39,59.46,59.31,59.42,24640.0,42.8468,42.8973,42.7891,42.8684,24640.0
2018-01-02 10:05:00,59.42,59.61,59.39,59.45,73124.0,42.8684,43.0055,42.8468,42.8901,73124.0
2018-01-02 10:10:00,59.46,59.46,59.33,59.45,24275.0,42.8973,42.8973,42.8035,42.8901,24275.0
2018-01-02 10:15:00,59.45,59.48,59.34,59.36,27424.0,42.8901,42.9117,42.8107,42.8252,27424.0
2018-01-02 10:20:00,59.34,59.4,59.29,59.38,20865.0,42.8107,42.854,42.7746,42.8396,20865.0
2018-01-02 10:25:00,59.38,59.39,59.3,59.33,21384.0,42.8396,42.8468,42.7819,42.8035,21384.0
2018-01-02 10:30:00,59.34,59.49,59.29,59.49,47818.0,42.8107,42.9189,42.7746,42.9189,47818.0
2018-01-02 10:35:00,59.49,59.53,59.39,59.5,33646.0,42.9189,42.9478,42.8468,42.9262,33646.0
2018-01-02 10:40:00,59.48,59.6,59.47,59.53,19549.0,42.9117,42.9983,42.9045,42.9478,19549.0
2018-01-02 10:45:00,59.56,59.58,59.5,59.53,19053.0,42.9694,42.9839,42.9262,42.9478,19053.0
2018-01-02 10:50:00,59.51,59.7,59.5,59.64,24821.0,42.9334,43.0704,42.9262,43.0272,24821.0
2018-01-02 10:55:00,59.62,59.66,59.53,59.6,18874.0,43.0127,43.0416,42.9478,42.9983,18874.0
2018-01-02 11:00:00,59.58,59.58,59.46,59.51,15623.0,42.9839,42.9839,42.8973,42.9334,15623.0
2018-01-02 11:05:00,59.52,59.54,59.45,59.47,16000.0,42.9406,42.955,42.8901,42.9045,16000.0
2018-01-02 11:10:00,59.47,59.56,59.47,59.56,15070.0,42.9045,42.9694,42.9045,42.9694,15070.0
2018-01-02 11:15:00,59.56,59.64,59.56,59.64,13600.0,42.9694,43.0272,42.9694,43.0272,13600.0
2018-01-02 11:20:00,59.63,59.66,59.59,59.65,19942.0,43.0199,43.0416,42.9911,43.0344,19942.0
2018-01-02 11:25:00,59.64,59.67,59.57,59.58,10133.0,43.0272,43.0488,42.9767,42.9839,10133.0
2018-01-02 11:30:00,59.57,59.64,59.56,59.61,27611.0,42.9767,43.0272,42.9694,43.0055,27611.0
2018-01-02 11:35:00,59.59,59.61,59.53,59.55,13124.0,42.9911,43.0055,42.9478,42.9622,13124.0
2018-01-02 11:40:00,59.54,59.55,59.38,59.44,20836.0,42.955,42.9622,42.8396,42.8829,20836.0
2018-01-02 11:45:00,59.44,59.45,59.31,59.36,19226.0,42.8829,42.8901,42.7891,42.8252,19226.0
2018-01-02 11:50:00,59.36,59.44,59.31,59.42,25856.0,42.8252,42.8829,42.7891,42.8684,25856.0
2018-01-02 11:55:00,59.42,59.42,59.36,59.38,17555.0,42.8684,42.8684,42.8252,42.8396,17555.0
2018-01-02 12:00:00,59.4,59.49,59.39,59.46,48783.0,42.854,42.9189,42.8468,42.8973,48783.0
2018-01-02 12:05:00,59.46,59.55,59.43,59.49,20452.0,42.8973,42.9622,42.8757,42.9189,20452.0
2018-01-02 12:10:00,59.5,59.5,59.41,59.41,12685.0,42.9262,42.9262,42.8612,42.8612,12685.0
2018-01-02 12:15:00,59.41,59.41,59.34,59.39,15074.0,42.8612,42.8612,42.8107,42.8468,15074.0
2018-01-02 12:20:00,59.39,59.4,59.32,59.33,8891.0,42.8468,42.854,42.7963,42.8035,8891.0
2018-01-02 12:25:00,59.32,59.36,59.32,59.34,6130.0,42.7963,42.8252,42.7963,42.8107,6130.0
2018-01-02 12:30:00,59.33,59.33,59.3,59.3,6949.0,42.8035,42.8035,42.7819,42.7819,6949.0
2018-01-02 12:35:00,59.3,59.34,59.25,59.34,14632.0,42.7819,42.8107,42.7458,42.8107,14632.0
2018-01-02 12:40:00,59.32,59.36,59.25,59.25,8787.0,42.7963,42.8252,42.7458,42.7458,8787.0
2018-01-02 12:45:00,59.23,59.32,59.23,59.31,20432.0,42.7314,42.7963,42.7314,42.7891,20432.0
2018-01-02 12:50:00,59.3,59.36,59.3,59.35,20977.0,42.7819,42.8252,42.7819,42.8179,20977.0
2018-01-02 12:55:00,59.36,59.36,59.3,59.31,10741.0,42.8252,42.8252,42.7819,42.7891,10741.0
2018-01-02 13:00:00,59.31,59.35,59.3,59.35,7444.0,42.7891,42.8179,42.7819,42.8179,7444.0
2018-01-02 13:05:00,59.34,59.37,59.3,59.32,47272.0,42.8107,42.8324,42.7819,42.7963,47272.0
2018-01-02 13:10:00,59.34,59.4,59.33,59.37,40831.0,42.8107,42.854,42.8035,42.8324,40831.0
2018-01-02 13:15:00,59.37,59.46,59.37,59.42,94028.0,42.8324,42.8973,42.8324,42.8684,94028.0
2018-01-02 13:20:00,59.42,59.47,59.41,59.44,53690.0,42.8684,42.9045,42.8612,42.8829,53690.0
2018-01-02 13:25:00,59.43,59.45,59.37,59.37,27692.0,42.8757,42.8901,42.8324,42.8324,27692.0
2018-01-02 13:30:00,59.39,59.68,59.38,59.66,41952.0,42.8468,43.056,42.8396,43.0416,41952.0
2018-01-02 13:35:00,59.64,59.65,59.53,59.54,13661.0,43.0272,43.0344,42.9478,42.955,13661.0
2018-01-02 13:40:00,59.53,59.58,59.5,59.5,27246.0,42.9478,42.9839,42.9262,42.9262,27246.0
2018-01-02 13:45:00,59.5,59.61,59.5,59.54,63960.0,42.9262,43.0055,42.9262,42.955,63960.0
2018-01-02 13:50:00,59.54,59.61,59.51,59.56,49558.0,42.955,43.0055,42.9334,42.9694,49558.0
2018-01-02 13:55:00,59.57,59.66,59.56,59.63,57454.0,42.9767,43.0416,42.9694,43.0199,57454.0
2018-01-02 14:00:00,59.63,59.64,59.57,59.61,83846.0,43.0199,43.0272,42.9767,43.0055,83846.0
2018-01-02 14:05:00,59.61,59.66,59.6,59.62,38750.0,43.0055,43.0416,42.9983,43.0127,38750.0
2018-01-02 14:10:00,59.62,59.63,59.56,59.56,34907.0,43.0127,43.0199,42.9694,42.9694,34907.0
2018-01-02 14:15:00,59.57,59.61,59.5,59.51,8523.0,42.9767,43.0055,42.9262,42.9334,8523.0
2018-01-02 14:20:00,59.5,59.52,59.43,59.48,14015.0,42.9262,42.9406,42.8757,42.9117,14015.0
2018-01-02 14:25:00,59.47,59.52,59.44,59.51,13319.0,42.9045,42.9406,42.8829,42.9334,13319.0
2018-01-02 14:30:00,59.53,59.58,59.51,59.52,24762.0,42.9478,42.9839,42.9334,42.9406,24762.0
2018-01-02 14:35:00,59.51,59.56,59.49,59.56,14426.0,42.9334,42.9694,42.9189,42.9694,14426.0
2018-01-02 14:40:00,59.55,59.6,59.49,59.5,22897.0,42.9622,42.9983,42.9189,42.9262,22897.0
2018-01-02 14:45:00,59.5,59.5,59.45,59.45,11663.0,42.9262,42.9262,42.8901,42.8901,11663.0
2018-01-02 14:50:00,59.45,59.56,59.45,59.53,21448.0,42.8901,42.9694,42.8901,42.9478,21448.0
2018-01-02 14:55:00,59.52,59.57,59.5,59.54,13739.0,42.9406,42.9767,42.9262,42.955,13739.0
2018-01-02 15:00:00,59.53,59.6,59.52,59.58,16414.0,42.9478,42.9983,42.9406,42.9839,16414.0
2018-01-02 15:05:00,59.58,59.68,59.58,59.68,23332.0,42.9839,43.056,42.9839,43.056,23332.0
2018-01-02 15:10:00,59.68,59.76,59.68,59.76,31438.0,43.056,43.1137,43.056,43.1137,31438.0
2018-01-02 15:15:00,59.76,59.83,59.74,59.74,19679.0,43.1137,43.1642,43.0993,43.0993,19679.0
2018-01-02 15:20:00,59.75,59.78,59.74,59.77,26031.0,43.1065,43.1282,43.0993,43.1209,26031.0
2018-01-02 15:25:00,59.75,59.79,59.72,59.76,36144.0,43.1065,43.1354,43.0849,43.1137,36144.0
2018-01-02 15:30:00,59.75,59.76,59.66,59.7,24132.0,43.1065,43.1137,43.0416,43.0704,24132.0
2018-01-02 15:35:00,59.7,59.73,59.67,59.72,27940.0,43.0704,43.0921,43.0488,43.0849,27940.0
2018-01-02 15:40:00,59.72,59.8,59.72,59.8,41911.0,43.0849,43.1426,43.0849,43.1426,41911.0
2018-01-02 15:45:00,59.8,59.81,59.77,59.77,51403.0,43.1426,43.1498,43.1209,43.1209,51403.0
2018-01-02 15:50:00,59.78,59.84,59.77,59.83,63463.0,43.1282,43.1714,43.1209,43.1642,63463.0
2018-01-02 15:55:00,59.83,59.84,59.7,59.76,213882.0,43.1642,43.1714,43.0704,43.1137,213882.0
2018-01-03 09:30:00,59.95,60.24,59.89,60.23,77550.0,43.2508,43.46,43.2075,43.4528,77550.0
2018-01-03 09:35:00,60.22,60.38,60.19,60.38,26792.0,43.4456,43.561,43.424,43.561,26792.0
2018-01-03 09:40:00,60.35,60.44,60.13,60.27,48219.0,43.5394,43.6043,43.3807,43.4817,48219.0
2018-01-03 09:45:00,60.27,60.47,60.19,60.44,53083.0,43.4817,43.626,43.424,43.6043,53083.0
2018-01-03 09:50:00,60.45,60.46,60.28,60.34,26641.0,43.6115,43.6187,43.4889,43.5322,26641.0
2018-01-03 09:55:00,60.29,60.33,60.09,60.09,14189.0,43.4961,43.525,43.3518,43.3518,14189.0
2018-01-03 10:00:00,60.12,60.23,60.07,60.11,15430.0,43.3735,43.4528,43.3374,43.3662,15430.0
2018-01-03 10:05:00,60.09,60.1,59.88,60.03,32597.0,43.3518,43.359,43.2003,43.3085,32597.0
2018-01-03 10:10:00,60.0,60.01,59.89,59.92,25220.0,43.2869,43.2941,43.2075,43.2292,25220.0
2018-01-03 10:15:00,59.9,60.03,59.84,60.0,27957.0,43.2147,43.3085,43.1714,43.2869,27957.0
2018-01-03 10:20:00,60.0,60.02,59.93,59.94,12437.0,43.2869,43.3013,43.2364,43.2436,12437.0
2018-01-03 10:25:00,59.95,59.96,59.79,59.92,25975.0,43.2508,43.258,43.1354,43.2292,25975.0
2018-01-03 10:30:00,59.89,60.0,59.89,59.93,9559.0,43.2075,43.2869,43.2075,43.2364,9559.0
2018-01-03 10:35:00,59.93,59.93,59.84,59.86,19640.0,43.2364,43.2364,43.1714,43.1859,19640.0
2018-01-03 10:40:00,59.86,60.0,59.85,59.92,17585.0,43.1859,43.2869,43.1787,43.2292,17585.0
2018-01-03 10:45:00,59.92,60.07,59.9,60.07,14781.0,43.2292,43.3374,43.2147,43.3374,14781.0
2018-01-03 10:50:00,60.07,60.08,60.02,60.06,12050.0,43.3374,43.3446,43.3013,43.3302,12050.0
2018-01-03 10:55:00,60.04,60.11,60.02,60.11,10963.0,43.3157,43.3662,43.3013,43.3662,10963.0
2018-01-03 11:00:00,60.11,60.12,60.04,60.11,31360.0,43.3662,43.3735,43.3157,43.3662,31360.0
2018-01-03 11:05:00,60.1,60.18,60.09,60.18,16659.0,43.359,43.4167,43.3518,43.4167,16659.0
2018-01-03 11:10:00,60.17,60.26,60.17,60.2,19715.0,43.4095,43.4745,43.4095,43.4312,19715.0
2018-01-03 11:15:00,60.19,60.25,60.15,60.25,13600.0,43.424,43.4672,43.3951,43.4672,13600.0
2018-01-03 11:20:00,60.25,60.29,60.17,60.18,19210.0,43.4672,43.4961,43.4095,43.4167,19210.0
2018-01-03 11:25:00,60.18,60.18,60.14,60.15,10200.0,43.4167,43.4167,43.3879,43.3951,10200.0
2018-01-03 11:30:00,60.16,60.24,60.14,60.19,12348.0,43.4023,43.46,43.3879,43.424,12348.0
2018-01-03 11:35:00,60.18,60.22,60.12,60.19,11744.0,43.4167,43.4456,43.3735,43.424,11744.0
2018-01-03 11:40:00,60.19,60.22,60.16,60.18,26234.0,43.424,43.4456,43.4023,43.4167,26234.0
2018-01-03 11:45:00,60.19,60.31,60.18,60.31,17810.0,43.424,43.5105,43.4167,43.5105,17810.0
2018-01-03 11:50:00,60.31,60.36,60.29,60.33,19997.0,43.5105,43.5466,43.4961,43.525,19997.0
2018-01-03 11:55:00,60.32,60.36,60.31,60.32,8261.0,43.5177,43.5466,43.5105,43.5177,8261.0
2018-01-03 12:00:00,60.32,60.32,60.23,60.23,6185.0,43.5177,43.5177,43.4528,43.4528,6185.0
2018-01-03 12:05:00,60.23,60.34,60.23,60.32,11885.0,43.4528,43.5322,43.4528,43.5177,11885.0
2018-01-03 12:10:00,60.29,60.31,60.27,60.3,15461.0,43.4961,43.5105,43.4817,43.5033,15461.0
2018-01-03 12:15:00,60.3,60.37,60.26,60.35,49620.0,43.5033,43.5538,43.4745,43.5394,49620.0
2018-01-03 12:20:00,60.34,60.38,60.25,60.37,47451.0,43.5322,43.561,43.4672,43.5538,47451.0
2018-01-03 12:25:00,60.36,60.38,60.29,60.38,12766.0,43.5466,43.561,43.4961,43.561,12766.0
2018-01-03 12:30:00,60.38,60.45,60.37,60.43,22192.0,43.561,43.6115,43.5538,43.5971,22192.0
2018-01-03 12:35:00,60.44,60.47,60.41,60.46,13257.0,43.6043,43.626,43.5827,43.6187,13257.0
2018-01-03 12:40:00,60.45,60.47,60.45,60.47,9060.0,43.6115,43.626,43.6115,43.626,9060.0
2018-01-03 12:45:00,60.47,60.6,60.46,60.54,37361.0,43.626,43.7197,43.6187,43.6765,37361.0
2018-01-03 12:50:00,60.56,60.75,60.54,60.75,21820.0,43.6909,43.828,43.6765,43.828,21820.0
2018-01-03 12:55:00,60.75,60.75,60.53,60.59,29734.0,43.828,43.828,43.6692,43.7125,29734.0
2018-01-03 13:00:00,60.59,60.7,60.59,60.65,25521.0,43.7125,43.7919,43.7125,43.7558,25521.0
2018-01-03 13:05:00,60.65,60.66,60.59,60.62,11206.0,43.7558,43.763,43.7125,43.7342,11206.0
2018-01-03 13:10:00,60.62,60.62,60.48,60.5,29481.0,43.7342,43.7342,43.6332,43.6476,29481.0
2018-01-03 13:15:00,60.48,60.58,60.48,60.56,8819.0,43.6332,43.7053,43.6332,43.6909,8819.0
2018-01-03 13:20:00,60.57,60.6,60.53,60.55,17218.0,43.6981,43.7197,43.6692,43.6837,17218.0
2018-01-03 13:25:00,60.55,60.64,60.54,60.59,8963.0,43.6837,43.7486,43.6765,43.7125,8963.0
2018-01-03 13:30:00,60.6,60.61,60.5,60.54,17631.0,43.7197,43.727,43.6476,43.6765,17631.0
2018-01-03 13:35:00,60.53,60.55,60.48,60.52,12637.0,43.6692,43.6837,43.6332,43.662,12637.0
2018-01-03 13:40:00,60.52,60.57,60.5,60.55,14622.0,43.662,43.6981,43.6476,43.6837,14622.0
2018-01-03 13:45:00,60.55,60.56,60.5,60.53,4063.0,43.6837,43.6909,43.6476,43.6692,4063.0
2018-01-03 13:50:00,60.52,60.54,60.45,60.48,16285.0,43.662,43.6765,43.6115,43.6332,16285.0
2018-01-03 13:55:00,60.48,60.53,60.43,60.49,9372.0,43.6332,43.6692,43.5971,43.6404,9372.0
2018-01-03 14:00:00,60.49,60.55,60.47,60.54,14487.0,43.6404,43.6837,43.626,43.6765,14487.0
2018-01-03 14:05:00,60.54,60.61,60.53,60.55,24900.0,43.6765,43.727,43.6692,43.6837,24900.0
2018-01-03 14:10:00,60.56,60.67,60.55,60.63,23295.0,43.6909,43.7702,43.6837,43.7414,23295.0
2018-01-03 14:15:00,60.63,60.63,60.55,60.55,10356.0,43.7414,43.7414,43.6837,43.6837,10356.0
2018-01-03 14:20:00,60.55,60.62,60.54,60.55,18625.0,43.6837,43.7342,43.6765,43.6837,18625.0
2018-01-03 14:25:00,60.55,60.64,60.55,60.61,72700.0,43.6837,43.7486,43.6837,43.727,72700.0
2018-01-03 14:30:00,60.61,60.68,60.61,60.67,22119.0,43.727,43.7775,43.727,43.7702,22119.0
2018-01-03 14:35:00,60.67,60.72,60.64,60.67,15320.0,43.7702,43.8063,43.7486,43.7702,15320.0
2018-01-03 14:40:00,60.66,60.72,60.64,60.71,13060.0,43.763,43.8063,43.7486,43.7991,13060.0
2018-01-03 14:45:00,60.71,60.73,60.67,60.7,15047.0,43.7991,43.8135,43.7702,43.7919,15047.0
2018-01-03 14:50:00,60.7,60.76,60.69,60.73,16195.0,43.7919,43.8352,43.7847,43.8135,16195.0
2018-01-03 14:55:00,60.73,60.73,60.69,60.71,8353.0,43.8135,43.8135,43.7847,43.7991,8353.0
2018-01-03 15:00:00,60.7,60.79,60.69,60.73,20556.0,43.7919,43.8568,43.7847,43.8135,20556.0
2018-01-03 15:05:00,60.72,60.73,60.67,60.68,15004.0,43.8063,43.8135,43.7702,43.7775,15004.0
2018-01-03 15:10:00,60.68,60.81,60.67,60.81,36369.0,43.7775,43.8713,43.7702,43.8713,36369.0
2018-01-03 15:15:00,60.81,60.82,60.74,60.75,40143.0,43.8713,43.8785,43.8207,43.828,40143.0
2018-01-03 15:20:00,60.74,60.76,60.69,60.72,32650.0,43.8207,43.8352,43.7847,43.8063,32650.0
2018-01-03 15:25:00,60.71,60.76,60.69,60.73,26019.0,43.7991,43.8352,43.7847,43.8135,26019.0
2018-01-03 15:30:00,60.72,60.83,60.71,60.78,53957.0,43.8063,43.8857,43.7991,43.8496,53957.0
2018-01-03 15:35:00,60.78,60.78,60.7,60.7,21297.0,43.8496,43.8496,43.7919,43.7919,21297.0
2018-01-03 15:40:00,60.71,60.71,60.62,60.62,40414.0,43.7991,43.7991,43.7342,43.7342,40414.0
2018-01-03 15:45:00,60.62,60.67,60.57,60.58,86660.0,43.7342,43.7702,43.6981,43.7053,86660.0
2018-01-03 15:50:00,60.58,60.67,60.58,60.66,49588.0,43.7053,43.7702,43.7053,43.763,49588.0
2018-01-03 15:55:00,60.66,60.66,60.53,60.57,132947.0,43.763,43.763,43.6692,43.6981,132947.0
2018-01-04 09:30:00,60.88,61.45,60.73,61.33,64146.0,43.9218,44.333,43.8135,44.2464,64146.0
2018-01-04 09:35:00,61.27,61.66,61.27,61.66,43291.0,44.2031,44.4845,44.2031,44.4845,43291.0
2018-01-04 09:40:00,61.6,61.6,61.3,61.36,28057.0,44.4412,44.4412,44.2248,44.268,28057.0
2018-01-04 09:45:00,61.35,61.45,61.29,61.36,20245.0,44.2608,44.333,44.2175,44.268,20245.0
2018-01-04 09:50:00,61.37,61.6,61.36,61.57,33966.0,44.2753,44.4412,44.268,44.4196,33966.0
2018-01-04 09:55:00,61.55,61.75,61.53,61.72,35194.0,44.4051,44.5494,44.3907,44.5278,35194.0
2018-01-04 10:00:00,61.72,61.74,61.62,61.7,41859.0,44.5278,44.5422,44.4556,44.5133,41859.0
2018-01-04 10:05:00,61.67,61.69,61.5,61.53,51332.0,44.4917,44.5061,44.369,44.3907,51332.0
2018-01-04 10:10:00,61.53,61.53,61.42,61.43,24149.0,44.3907,44.3907,44.3113,44.3185,24149.0
2018-01-04 10:15:00,61.43,61.47,61.35,61.38,66509.0,44.3185,44.3474,44.2608,44.2825,66509.0
2018-01-04 10:20:00,61.38,61.58,61.37,61.46,27265.0,44.2825,44.4268,44.2753,44.3402,27265.0
2018-01-04 10:25:00,61.46,61.46,61.34,61.45,16272.0,44.3402,44.3402,44.2536,44.333,16272.0
2018-01-04 10:30:00,61.45,61.48,61.4,61.43,14278.0,44.333,44.3546,44.2969,44.3185,14278.0
2018-01-04 10:35:00,61.43,61.6,61.42,61.48,29379.0,44.3185,44.4412,44.3113,44.3546,29379.0
2018-01-04 10:40:00,61.48,61.59,61.48,61.57,15135.0,44.3546,44.434,44.3546,44.4196,15135.0
2018-01-04 10:45:00,61.55,61.67,61.54,61.66,49740.0,44.4051,44.4917,44.3979,44.4845,49740.0
2018-01-04 10:50:00,61.65,61.79,61.64,61.79,58360.0,44.4773,44.5783,44.4701,44.5783,58360.0
2018-01-04 10:55:00,61.79,61.86,61.74,61.85,26955.0,44.5783,44.6288,44.5422,44.6216,26955.0
2018-01-04 11:00:00,61.84,61.87,61.72,61.76,42795.0,44.6143,44.636,44.5278,44.5566,42795.0
2018-01-04 11:05:00,61.77,61.78,61.73,61.73,12694.0,44.5638,44.5711,44.535,44.535,12694.0
2018-01-04 11:10:00,61.74,61.87,61.73,61.84,18525.0,44.5422,44.636,44.535,44.6143,18525.0
2018-01-04 11:15:00,61.85,61.88,61.8,61.82,14768.0,44.6216,44.6432,44.5855,44.5999,14768.0
2018-01-04 11:20:00,61.8,61.81,61.72,61.78,18060.0,44.5855,44.5927,44.5278,44.5711,18060.0
2018-01-04 11:25:00,61.79,61.84,61.7,61.7,22756.0,44.5783,44.6143,44.5133,44.5133,22756.0
2018-01-04 11:30:00,61.7,61.7,61.53,61.55,13257.0,44.5133,44.5133,44.3907,44.4051,13257.0
2018-01-04 11:35:00,61.51,61.55,61.41,61.46,18255.0,44.3763,44.4051,44.3041,44.3402,18255.0
2018-01-04 11:40:00,61.45,61.47,61.4,61.44,11511.0,44.333,44.3474,44.2969,44.3258,11511.0
2018-01-04 11:45:00,61.45,61.45,61.39,61.45,10731.0,44.333,44.333,44.2897,44.333,10731.0
2018-01-04 11:50:00,61.45,61.46,61.41,61.44,8405.0,44.333,44.3402,44.3041,44.3258,8405.0
2018-01-04 11:55:00,61.44,61.57,61.42,61.54,12155.0,44.3258,44.4196,44.3113,44.3979,12155.0
2018-01-04 12:00:00,61.57,61.57,61.51,61.53,5871.0,44.4196,44.4196,44.3763,44.3907,5871.0
2018-01-04 12:05:00,61.56,61.58,61.52,61.56,10561.0,44.4123,44.4268,44.3835,44.4123,10561.0
2018-01-04 12:10:00,61.55,61.6,61.51,61.54,9110.0,44.4051,44.4412,44.3763,44.3979,9110.0
2018-01-04 12:15:00,61.51,61.55,61.48,61.55,9622.0,44.3763,44.4051,44.3546,44.4051,9622.0
2018-01-04 12:20:00,61.54,61.56,61.51,61.54,11428.0,44.3979,44.4123,44.3763,44.3979,11428.0
2018-01-04 12:25:00,61.54,61.58,61.53,61.54,12521.0,44.3979,44.4268,44.3907,44.3979,12521.0
2018-01-04 12:30:00,61.54,61.54,61.46,61.53,25292.0,44.3979,44.3979,44.3402,44.3907,25292.0
2018-01-04 12:35:00,61.53,61.6,61.53,61.57,34963.0,44.3907,44.4412,44.3907,44.4196,34963.0
2018-01-04 12:40:00,61.57,61.6,61.56,61.6,7152.0,44.4196,44.4412,44.4123,44.4412,7152.0
2018-01-04 12:45:00,61.6,61.64,61.58,61.61,18984.0,44.4412,44.4701,44.4268,44.4484,18984.0
2018-01-04 12:50:00,61.61,61.62,61.58,61.59,8245.0,44.4484,44.4556,44.4268,44.434,8245.0
2018-01-04 12:55:00,61.6,61.75,61.59,61.66,106464.0,44.4412,44.5494,44.434,44.4845,106464.0
2018-01-04 13:00:00,61.67,61.72,61.65,61.7,11618.0,44.4917,44.5278,44.4773,44.5133,11618.0
2018-01-04 13:05:00,61.71,61.75,61.69,61.72,12408.0,44.5206,44.5494,44.5061,44.5278,12408.0
2018-01-04 13:10:00,61.72,61.74,61.68,61.7,14979.0,44.5278,44.5422,44.4989,44.5133,14979.0
2018-01-04 13:15:00,61.7,61.76,61.7,61.75,7923.0,44.5133,44.5566,44.5133,44.5494,7923.0
2018-01-04 13:20:00,61.75,61.78,61.73,61.76,11372.0,44.5494,44.5711,44.535,44.5566,11372.0
2018-01-04 13:25:00,61.77,61.78,61.74,61.76,12814.0,44.5638,44.5711,44.5422,44.5566,12814.0
2018-01-04 13:30:00,61.75,61.77,61.72,61.74,8697.0,44.5494,44.5638,44.5278,44.5422,8697.0
2018-01-04 13:35:00,61.73,61.76,61.73,61.74,6208.0,44.535,44.5566,44.535,44.5422,6208.0
2018-01-04 13:40:00,61.76,61.78,61.73,61.75,25405.0,44.5566,44.5711,44.535,44.5494,25405.0
2018-01-04 13:45:00,61.74,61.78,61.71,61.76,15701.0,44.5422,44.5711,44.5206,44.5566,15701.0
2018-01-04 13:50:00,61.75,61.77,61.68,61.68,9813.0,44.5494,44.5638,44.4989,44.4989,9813.0
2018-01-04 13:55:00,61.7,61.71,61.61,61.65,11214.0,44.5133,44.5206,44.4484,44.4773,11214.0
2018-01-04 14:00:00,61.65,61.69,61.64,61.65,8659.0,44.4773,44.5061,44.4701,44.4773,8659.0
2018-01-04 14:05:00,61.65,61.65,61.57,61.59,9259.0,44.4773,44.4773,44.4196,44.434,9259.0
2018-01-04 14:10:00,61.59,61.62,61.55,61.62,12174.0,44.434,44.4556,44.4051,44.4556,12174.0
2018-01-04 14:15:00,61.61,61.68,61.56,61.59,20326.0,44.4484,44.4989,44.4123,44.434,20326.0
2018-01-04 14:20:00,61.61,61.61,61.57,61.58,5202.0,44.4484,44.4484,44.4196,44.4268,5202.0
2018-01-04 14:25:00,61.58,61.58,61.53,61.54,9482.0,44.4268,44.4268,44.3907,44.3979,9482.0
2018-01-04 14:30:00,61.55,61.62,61.53,61.58,12933.0,44.4051,44.4556,44.3907,44.4268,12933.0
2018-01-04 14:35:00,61.58,61.71,61.58,61.66,21774.0,44.4268,44.5206,44.4268,44.4845,21774.0
2018-01-04 14:40:00,61.66,61.71,61.64,61.69,11990.0,44.4845,44.5206,44.4701,44.5061,11990.0
2018-01-04 14:45:00,61.69,61.73,61.69,61.7,9670.0,44.5061,44.535,44.5061,44.5133,9670.0
2018-01-04 14:50:00,61.69,61.73,61.6,61.66,22935.0,44.5061,44.535,44.4412,44.4845,22935.0
2018-01-04 14:55:00,61.65,61.66,61.62,61.64,5443.0,44.4773,44.4845,44.4556,44.4701,5443.0
2018-01-04 15:00:00,61.64,61.75,61.63,61.73,15644.0,44.4701,44.5494,44.4628,44.535,15644.0
2018-01-04 15:05:00,61.73,61.75,61.7,61.72,30935.0,44.535,44.5494,44.5133,44.5278,30935.0
2018-01-04 15:10:00,61.71,61.72,61.68,61.72,17163.0,44.5206,44.5278,44.4989,44.5278,17163.0
2018-01-04 15:15:00,61.72,61.77,61.69,61.75,23848.0,44.5278,44.5638,44.5061,44.5494,23848.0
2018-01-04 15:20:00,61.75,61.76,61.68,61.73,22876.0,44.5494,44.5566,44.4989,44.535,22876.0
2018-01-04 15:25:00,61.75,61.78,61.71,61.71,20507.0,44.5494,44.5711,44.5206,44.5206,20507.0
2018-01-04 15:30:00,61.71,61.72,61.59,61.64,29261.0,44.5206,44.5278,44.434,44.4701,29261.0
2018-01-04 15:35:00,61.64,61.66,61.61,61.62,18728.0,44.4701,44.4845,44.4484,44.4556,18728.0
2018-01-04 15:40:00,61.61,61.64,61.6,61.63,24820.0,44.4484,44.4701,44.4412,44.4628,24820.0
2018-01-04 15:45:00,61.62,61.66,61.58,61.63,72979.0,44.4556,44.4845,44.4268,44.4628,72979.0
2018-01-04 15:50:00,61.63,61.63,61.54,61.55,54525.0,44.4628,44.4628,44.3979,44.4051,54525.0
2018-01-04 15:55:00,61.54,61.62,61.53,61.58,149954.0,44.3979,44.4556,44.3907,44.4268,149954.0
2018-01-05 09:30:00,61.87,61.88,61.64,61.76,30702.0,44.636,44.6432,44.4701,44.5566,30702.0
2018-01-05 09:35:00,61.73,61.76,61.65,61.7,14517.0,44.535,44.5566,44.4773,44.5133,14517.0
2018-01-05 09:40:00,61.67,61.75,61.65,61.69,6300.0,44.4917,44.5494,44.4773,44.5061,6300.0
2018-01-05 09:45:00,61.67,61.7,61.49,61.55,19905.0,44.4917,44.5133,44.3618,44.4051,19905.0
2018-01-05 09:50:00,61.52,61.65,61.48,61.57,9056.0,44.3835,44.4773,44.3546,44.4196,9056.0
2018-01-05 09:55:00,61.58,61.65,61.53,61.65,12240.0,44.4268,44.4773,44.3907,44.4773,12240.0
2018-01-05 10:00:00,61.65,61.78,61.65,61.76,15738.0,44.4773,44.5711,44.4773,44.5566,15738.0
2018-01-05 10:05:00,61.76,61.84,61.75,61.84,19617.0,44.5566,44.6143,44.5494,44.6143,19617.0
2018-01-05 10:10:00,61.83,61.89,61.83,61.83,11729.0,44.6071,44.6504,44.6071,44.6071,11729.0
2018-01-05 10:15:00,61.83,61.85,61.82,61.84,6807.0,44.6071,44.6216,44.5999,44.6143,6807.0
2018-01-05 10:20:00,61.84,61.85,61.73,61.75,14389.0,44.6143,44.6216,44.535,44.5494,14389.0
2018-01-05 10:25:00,61.75,61.75,61.63,61.63,9836.0,44.5494,44.5494,44.4628,44.4628,9836.0
2018-01-05 10:30:00,61.64,61.64,61.51,61.51,10977.0,44.4701,44.4701,44.3763,44.3763,10977.0
2018-01-05 10:35:00,61.52,61.58,61.52,61.56,9605.0,44.3835,44.4268,44.3835,44.4123,9605.0
2018-01-05 10:40:00,61.56,61.58,61.54,61.54,8979.0,44.4123,44.4268,44.3979,44.3979,8979.0
2018-01-05 10:45:00,61.54,61.56,61.53,61.54,9694.0,44.3979,44.4123,44.3907,44.3979,9694.0
2018-01-05 10:50:00,61.53,61.55,61.48,61.49,13064.0,44.3907,44.4051,44.3546,44.3618,13064.0
2018-01-05 10:55:00,61.5,61.67,61.5,61.62,15432.0,44.369,44.4917,44.369,44.4556,15432.0
2018-01-05 11:00:00,61.62,61.63,61.59,61.62,12853.0,44.4556,44.4628,44.434,44.4556,12853.0
2018-01-05 11:05:00,61.61,61.71,61.59,61.7,13543.0,44.4484,44.5206,44.434,44.5133,13543.0
2018-01-05 11:10:00,61.73,61.78,61.69,61.7,15988.0,44.535,44.5711,44.5061,44.5133,15988.0
2018-01-05 11:15:00,61.7,61.74,61.69,61.72,25996.0,44.5133,44.5422,44.5061,44.5278,25996.0
2018-01-05 11:20:00,61.73,61.87,61.72,61.83,22756.0,44.535,44.636,44.5278,44.6071,22756.0
2018-01-05 11:25:00,61.84,61.84,61.75,61.77,7919.0,44.6143,44.6143,44.5494,44.5638,7919.0
2018-01-05 11:30:00,61.77,61.78,61.67,61.67,8687.0,44.5638,44.5711,44.4917,44.4917,8687.0
2018-01-05 11:35:00,61.69,61.7,61.61,61.69,10062.0,44.5061,44.5133,44.4484,44.5061,10062.0
2018-01-05 11:40:00,61.69,61.79,61.69,61.78,6556.0,44.5061,44.5783,44.5061,44.5711,6556.0
2018-01-05 11:45:00,61.77,61.77,61.69,61.69,2708.0,44.5638,44.5638,44.5061,44.5061,2708.0
2018-01-05 11:50:00,61.69,61.69,61.65,61.68,9029.0,44.5061,44.5061,44.4773,44.4989,9029.0
2018-01-05 11:55:00,61.69,61.73,61.67,61.73,13008.0,44.5061,44.535,44.4917,44.535,13008.0
2018-01-05 12:00:00,61.72,61.72,61.62,61.63,11317.0,44.5278,44.5278,44.4556,44.4628,11317.0
2018-01-05 12:05:00,61.63,61.66,61.6,61.66,9602.0,44.4628,44.4845,44.4412,44.4845,9602.0
2018-01-05 12:10:00,61.63,61.7,61.63,61.67,6615.0,44.4628,44.5133,44.4628,44.4917,6615.0
2018-01-05 12:15:00,61.68,61.72,61.67,61.72,5307.0,44.4989,44.5278,44.4917,44.5278,5307.0
2018-01-05 12:20:00,61.7,61.76,61.7,61.73,8229.0,44.5133,44.5566,44.5133,44.535,8229.0
2018-01-05 12:25:00,61.72,61.73,61.66,61.69,13078.0,44.5278,44.535,44.4845,44.5061,13078.0
2018-01-05 12:30:00,61.69,61.71,61.66,61.67,9155.0,44.5061,44.5206,44.4845,44.4917,9155.0
2018-01-05 12:35:00,61.66,61.67,61.64,61.64,20386.0,44.4845,44.4917,44.4701,44.4701,20386.0
2018-01-05 12:40:00,61.66,61.66,61.6,61.65,7715.0,44.4845,44.4845,44.4412,44.4773,7715.0
2018-01-05 12:45:00,61.66,61.67,61.58,61.58,8561.0,44.4845,44.4917,44.4268,44.4268,8561.0
2018-01-05 12:50:00,61.58,61.62,61.57,61.6,8607.0,44.4268,44.4556,44.4196,44.4412,8607.0
2018-01-05 12:55:00,61.58,61.6,61.52,61.59,7075.0,44.4268,44.4412,44.3835,44.434,7075.0
2018-01-05 13:00:00,61.59,61.6,61.55,61.59,7559.0,44.434,44.4412,44.4051,44.434,7559.0
2018-01-05 13:05:00,61.59,61.61,61.55,61.55,6564.0,44.434,44.4484,44.4051,44.4051,6564.0
2018-01-05 13:10:00,61.55,61.6,61.55,61.58,7311.0,44.4051,44.4412,44.4051,44.4268,7311.0
2018-01-05 13:15:00,61.57,61.61,61.55,61.56,20426.0,44.4196,44.4484,44.4051,44.4123,20426.0
2018-01-05 13:20:00,61.57,61.57,61.53,61.54,4824.0,44.4196,44.4196,44.3907,44.3979,4824.0
2018-01-05 13:25:00,61.54,61.56,61.5,61.52,7001.0,44.3979,44.4123,44.369,44.3835,7001.0
2018-01-05 13:30:00,61.53,61.54,61.49,61.54,11205.0,44.3907,44.3979,44.3618,44.3979,11205.0
2018-01-05 13:35:00,61.54,61.54,61.5,61.51,12251.0,44.3979,44.3979,44.369,44.3763,12251.0
2018-01-05 13:40:00,61.51,61.51,61.46,61.51,10292.0,44.3763,44.3763,44.3402,44.3763,10292.0
2018-01-05 13:45:00,61.5,61.54,61.47,61.52,14424.0,44.369,44.3979,44.3474,44.3835,14424.0
2018-01-05 13:50:00,61.52,61.54,61.46,61.49,7941.0,44.3835,44.3979,44.3402,44.3618,7941.0
2018-01-05 13:55:00,61.49,61.54,61.49,61.52,5746.0,44.3618,44.3979,44.3618,44.3835,5746.0
2018-01-05 14:00:00,61.51,61.54,61.48,61.49,10198.0,44.3763,44.3979,44.3546,44.3618,10198.0
2018-01-05 14:05:00,61.5,61.51,61.48,61.5,9185.0,44.369,44.3763,44.3546,44.369,9185.0
2018-01-05 14:10:00,61.5,61.53,61.47,61.48,14182.0,44.369,44.3907,44.3474,44.3546,14182.0
2018-01-05 14:15:00,61.48,61.54,61.46,61.54,13782.0,44.3546,44.3979,44.3402,44.3979,13782.0
2018-01-05 14:20:00,61.55,61.55,61.52,61.53,7203.0,44.4051,44.4051,44.3835,44.3907,7203.0
2018-01-05 14:25:00,61.52,61.54,61.52,61.52,9369.0,44.3835,44.3979,44.3835,44.3835,9369.0
2018-01-05 14:30:00,61.53,61.57,61.52,61.54,8476.0,44.3907,44.4196,44.3835,44.3979,8476.0
2018-01-05 14:35:00,61.54,61.56,61.53,61.54,8733.0,44.3979,44.4123,44.3907,44.3979,8733.0
2018-01-05 14:40:00,61.55,61.56,61.53,61.53,9057.0,44.4051,44.4123,44.3907,44.3907,9057.0
2018-01-05 14:45:00,61.53,61.57,61.52,61.57,7504.0,44.3907,44.4196,44.3835,44.4196,7504.0
2018-01-05 14:50:00,61.57,61.59,61.53,61.58,8626.0,44.4196,44.434,44.3907,44.4268,8626.0
2018-01-05 14:55:00,61.59,61.6,61.54,61.54,9271.0,44.434,44.4412,44.3979,44.3979,9271.0
2018-01-05 15:00:00,61.54,61.57,61.53,61.57,12299.0,44.3979,44.4196,44.3907,44.4196,12299.0
2018-01-05 15:05:00,61.57,61.63,61.56,61.61,15521.0,44.4196,44.4628,44.4123,44.4484,15521.0
2018-01-05 15:10:00,61.6,61.62,61.59,61.62,21170.0,44.4412,44.4556,44.434,44.4556,21170.0
2018-01-05 15:15:00,61.62,61.73,61.61,61.73,19983.0,44.4556,44.535,44.4484,44.535,19983.0
2018-01-05 15:20:00,61.72,61.73,61.66,61.67,34218.0,44.5278,44.535,44.4845,44.4917,34218.0
2018-01-05 15:25:00,61.67,61.69,61.65,61.68,21970.0,44.4917,44.5061,44.4773,44.4989,21970.0
2018-01-05 15:30:00,61.69,61.71,61.67,61.68,20340.0,44.5061,44.5206,44.4917,44.4989,20340.0
2018-01-05 15:35:00,61.69,61.7,61.67,61.69,34413.0,44.5061,44.5133,44.4917,44.5061,34413.0
2018-01-05 15:40:00,61.69,61.7,61.67,61.69,26940.0,44.5061,44.5133,44.4917,44.5061,26940.0
2018-01-05 15:45:00,61.69,61.78,61.68,61.72,54282.0,44.5061,44.5711,44.4989,44.5278,54282.0
2018-01-05 15:50:00,61.73,61.74,61.7,61.72,59239.0,44.535,44.5422,44.5133,44.5278,59239.0
2018-01-05 15:55:00,61.72,61.77,61.69,61.71,176515.0,44.5278,44.5638,44.5061,44.5206,176515.0
2018-01-08 09:30:00,61.8,62.11,61.73,61.98,57143.0,44.5855,44.8091,44.535,44.7153,57143.0
2018-01-08 09:35:00,61.98,62.04,61.74,61.79,18032.0,44.7153,44.7586,44.5422,44.5783,18032.0
2018-01-08 09:40:00,61.85,61.91,61.79,61.84,9412.0,44.6216,44.6648,44.5783,44.6143,9412.0
2018-01-08 09:45:00,61.88,61.93,61.8,61.9,12542.0,44.6432,44.6793,44.5855,44.6576,12542.0
2018-01-08 09:50:00,61.9,61.91,61.72,61.79,42002.0,44.6576,44.6648,44.5278,44.5783,42002.0
2018-01-08 09:55:00,61.8,61.86,61.71,61.72,13577.0,44.5855,44.6288,44.5206,44.5278,13577.0
2018-01-08 10:00:00,61.72,61.74,61.65,61.68,23606.0,44.5278,44.5422,44.4773,44.4989,23606.0
2018-01-08 10:05:00,61.71,62.06,61.69,62.04,19278.0,44.5206,44.7731,44.5061,44.7586,19278.0
2018-01-08 10:10:00,62.03,62.09,61.91,62.09,18733.0,44.7514,44.7947,44.6648,44.7947,18733.0
2018-01-08 10:15:00,62.08,62.18,62.06,62.06,17814.0,44.7875,44.8596,44.7731,44.7731,17814.0
2018-01-08 10:20:00,62.04,62.12,62.0,62.0,21576.0,44.7586,44.8163,44.7298,44.7298,21576.0
2018-01-08 10:25:00,62.02,62.1,61.99,62.03,10760.0,44.7442,44.8019,44.7226,44.7514,10760.0
2018-01-08 10:30:00,62.03,62.03,61.96,61.97,9327.0,44.7514,44.7514,44.7009,44.7081,9327.0
2018-01-08 10:35:00,61.96,62.04,61.92,61.98,29182.0,44.7009,44.7586,44.6721,44.7153,29182.0
2018-01-08 10:40:00,61.98,61.99,61.92,61.92,20010.0,44.7153,44.7226,44.6721,44.6721,20010.0
2018-01-08 10:45:00,61.92,61.94,61.88,61.92,12080.0,44.6721,44.6865,44.6432,44.6721,12080.0
2018-01-08 10:50:00,61.93,61.98,61.92,61.96,10945.0,44.6793,44.7153,44.6721,44.7009,10945.0
2018-01-08 10:55:00,61.96,61.99,61.93,61.93,7197.0,44.7009,44.7226,44.6793,44.6793,7197.0
2018-01-08 11:00:00,61.93,61.99,61.93,61.99,7200.0,44.6793,44.7226,44.6793,44.7226,7200.0
2018-01-08 11:05:00,61.99,62.03,61.96,62.03,8595.0,44.7226,44.7514,44.7009,44.7514,8595.0
2018-01-08 11:10:00,62.01,62.14,62.01,62.14,18852.0,44.737,44.8308,44.737,44.8308,18852.0
2018-01-08 11:15:00,62.13,62.17,62.1,62.17,8196.0,44.8236,44.8524,44.8019,44.8524,8196.0
2018-01-08 11:20:00,62.17,62.23,62.15,62.21,15780.0,44.8524,44.8957,44.838,44.8813,15780.0
2018-01-08 11:25:00,62.21,62.22,62.11,62.12,14436.0,44.8813,44.8885,44.8091,44.8163,14436.0
2018-01-08 11:30:00,62.12,62.17,62.12,62.15,16089.0,44.8163,44.8524,44.8163,44.838,16089.0
2018-01-08 11:35:00,62.14,62.14,62.08,62.08,16212.0,44.8308,44.8308,44.7875,44.7875,16212.0
2018-01-08 11:40:00,62.09,62.13,62.08,62.08,9489.0,44.7947,44.8236,44.7875,44.7875,9489.0
2018-01-08 11:45:00,62.08,62.13,62.08,62.08,12213.0,44.7875,44.8236,44.7875,44.7875,12213.0
2018-01-08 11:50:00,62.08,62.1,62.06,62.1,9974.0,44.7875,44.8019,44.7731,44.8019,9974.0
2018-01-08 11:55:00,62.09,62.11,62.05,62.08,17886.0,44.7947,44.8091,44.7658,44.7875,17886.0
2018-01-08 12:00:00,62.1,62.12,62.08,62.12,11179.0,44.8019,44.8163,44.7875,44.8163,11179.0
2018-01-08 12:05:00,62.12,62.14,62.08,62.1,15610.0,44.8163,44.8308,44.7875,44.8019,15610.0
2018-01-08 12:10:00,62.1,62.17,62.1,62.15,22519.0,44.8019,44.8524,44.8019,44.838,22519.0
2018-01-08 12:15:00,62.16,62.34,62.16,62.29,28562.0,44.8452,44.9751,44.8452,44.939,28562.0
2018-01-08 12:20:00,62.28,62.3,62.19,62.3,13821.0,44.9318,44.9462,44.8668,44.9462,13821.0
2018-01-08 12:25:00,62.29,62.34,62.28,62.34,12187.0,44.939,44.9751,44.9318,44.9751,12187.0
2018-01-08 12:30:00,62.34,62.36,62.31,62.31,11270.0,44.9751,44.9895,44.9534,44.9534,11270.0
2018-01-08 12:35:00,62.31,62.34,62.29,62.34,8977.0,44.9534,44.9751,44.939,44.9751,8977.0
2018-01-08 12:40:00,62.34,62.35,62.29,62.33,7533.0,44.9751,44.9823,44.939,44.9679,7533.0
2018-01-08 12:45:00,62.33,62.36,62.3,62.36,3871.0,44.9679,44.9895,44.9462,44.9895,3871.0
2018-01-08 12:50:00,62.33,62.35,62.24,62.25,8685.0,44.9679,44.9823,44.9029,44.9101,8685.0
2018-01-08 12:55:00,62.26,62.27,62.23,62.23,6460.0,44.9173,44.9246,44.8957,44.8957,6460.0
2018-01-08 13:00:00,62.22,62.25,62.2,62.24,12014.0,44.8885,44.9101,44.8741,44.9029,12014.0
2018-01-08 13:05:00,62.22,62.24,62.2,62.23,6693.0,44.8885,44.9029,44.8741,44.8957,6693.0
2018-01-08 13:10:00,62.22,62.26,62.2,62.22,13764.0,44.8885,44.9173,44.8741,44.8885,13764.0
2018-01-08 13:15:00,62.22,62.25,62.21,62.24,6949.0,44.8885,44.9101,44.8813,44.9029,6949.0
2018-01-08 13:20:00,62.25,62.26,62.23,62.24,10331.0,44.9101,44.9173,44.8957,44.9029,10331.0
2018-01-08 13:25:00,62.23,62.24,62.21,62.23,10301.0,44.8957,44.9029,44.8813,44.8957,10301.0
2018-01-08 13:30:00,62.24,62.28,62.23,62.24,11559.0,44.9029,44.9318,44.8957,44.9029,11559.0
2018-01-08 13:35:00,62.24,62.26,62.22,62.24,8301.0,44.9029,44.9173,44.8885,44.9029,8301.0
2018-01-08 13:40:00,62.25,62.25,62.22,62.24,5804.0,44.9101,44.9101,44.8885,44.9029,5804.0
2018-01-08 13:45:00,62.24,62.25,62.21,62.23,7134.0,44.9029,44.9101,44.8813,44.8957,7134.0
2018-01-08 13:50:00,62.22,62.27,62.21,62.26,7634.0,44.8885,44.9246,44.8813,44.9173,7634.0
2018-01-08 13:55:00,62.26,62.27,62.22,62.25,11801.0,44.9173,44.9246,44.8885,44.9101,11801.0
2018-01-08 14:00:00,62.25,62.31,62.24,62.3,11465.0,44.9101,44.9534,44.9029,44.9462,11465.0
2018-01-08 14:05:00,62.31,62.32,62.28,62.31,9842.0,44.9534,44.9606,44.9318,44.9534,9842.0
2018-01-08 14:10:00,62.31,62.4,62.27,62.39,28327.0,44.9534,45.0184,44.9246,45.0111,28327.0
2018-01-08 14:15:00,62.39,62.4,62.36,62.38,12093.0,45.0111,45.0184,44.9895,45.0039,12093.0
2018-01-08 14:20:00,62.37,62.43,62.37,62.4,21375.0,44.9967,45.04,44.9967,45.0184,21375.0
2018-01-08 14:25:00,62.41,62.42,62.34,62.39,11065.0,45.0256,45.0328,44.9751,45.0111,11065.0
2018-01-08 14:30:00,62.38,62.41,62.36,62.41,7976.0,45.0039,45.0256,44.9895,45.0256,7976.0
2018-01-08 14:35:00,62.41,62.44,62.37,62.42,18593.0,45.0256,45.0472,44.9967,45.0328,18593.0
2018-01-08 14:40:00,62.42,62.43,62.4,62.41,12214.0,45.0328,45.04,45.0184,45.0256,12214.0
2018-01-08 14:45:00,62.41,62.41,62.36,62.36,5281.0,45.0256,45.0256,44.9895,44.9895,5281.0
2018-01-08 14:50:00,62.37,62.37,62.28,62.3,18699.0,44.9967,44.9967,44.9318,44.9462,18699.0
2018-01-08 14:55:00,62.31,62.33,62.31,62.31,9707.0,44.9534,44.9679,44.9534,44.9534,9707.0
2018-01-08 15:00:00,62.31,62.35,62.3,62.32,18929.0,44.9534,44.9823,44.9462,44.9606,18929.0
2018-01-08 15:05:00,62.32,62.32,62.27,62.29,14763.0,44.9606,44.9606,44.9246,44.939,14763.0
2018-01-08 15:10:00,62.28,62.29,62.23,62.25,13034.0,44.9318,44.939,44.8957,44.9101,13034.0
2018-01-08 15:15:00,62.25,62.26,62.23,62.26,12859.0,44.9101,44.9173,44.8957,44.9173,12859.0
2018-01-08 15:20:00,62.25,62.26,62.17,62.2,15639.0,44.9101,44.9173,44.8524,44.8741,15639.0
2018-01-08 15:25:00,62.2,62.2,62.15,62.17,24273.0,44.8741,44.8741,44.838,44.8524,24273.0
2018-01-08 15:30:00,62.17,62.18,62.09,62.13,31890.0,44.8524,44.8596,44.7947,44.8236,31890.0
2018-01-08 15:35:00,62.13,62.15,62.12,62.14,19864.0,44.8236,44.838,44.8163,44.8308,19864.0
2018-01-08 15:40:00,62.14,62.2,62.13,62.19,38550.0,44.8308,44.8741,44.8236,44.8668,38550.0
2018-01-08 15:45:00,62.2,62.22,62.18,62.19,54926.0,44.8741,44.8885,44.8596,44.8668,54926.0
2018-01-08 15:50:00,62.19,62.25,62.14,62.23,72571.0,44.8668,44.9101,44.8308,44.8957,72571.0
2018-01-08 15:55:00,62.22,62.23,62.12,62.13,146082.0,44.8885,44.8957,44.8163,44.8236,146082.0
2018-01-09 09:30:00,62.19,62.31,62.1,62.27,23524.0,44.8668,44.9534,44.8019,44.9246,23524.0
2018-01-09 09:35:00,62.31,62.31,62.12,62.22,7600.0,44.9534,44.9534,44.8163,44.8885,7600.0
2018-01-09 09:40:00,62.19,62.37,62.19,62.3,7251.0,44.8668,44.9967,44.8668,44.9462,7251.0
2018-01-09 09:45:00,62.32,62.32,62.18,62.24,7102.0,44.9606,44.9606,44.8596,44.9029,7102.0
2018-01-09 09:50:00,62.24,62.27,62.16,62.27,7641.0,44.9029,44.9246,44.8452,44.9246,7641.0
2018-01-09 09:55:00,62.25,62.25,62.06,62.06,5792.0,44.9101,44.9101,44.7731,44.7731,5792.0
2018-01-09 10:00:00,62.08,62.12,62.0,62.01,16697.0,44.7875,44.8163,44.7298,44.737,16697.0
2018-01-09 10:05:00,62.03,62.13,62.01,62.05,24320.0,44.7514,44.8236,44.737,44.7658,24320.0
2018-01-09 10:10:00,62.08,62.13,62.06,62.08,8395.0,44.7875,44.8236,44.7731,44.7875,8395.0
2018-01-09 10:15:00,62.08,62.28,62.07,62.28,6815.0,44.7875,44.9318,44.7803,44.9318,6815.0
2018-01-09 10:20:00,62.25,62.32,62.23,62.3,5769.0,44.9101,44.9606,44.8957,44.9462,5769.0
2018-01-09 10:25:00,62.3,62.31,62.25,62.26,11149.0,44.9462,44.9534,44.9101,44.9173,11149.0
2018-01-09 10:30:00,62.27,62.27,62.21,62.21,9771.0,44.9246,44.9246,44.8813,44.8813,9771.0
2018-01-09 10:35:00,62.21,62.24,62.14,62.14,9666.0,44.8813,44.9029,44.8308,44.8308,9666.0
2018-01-09 10:40:00,62.12,62.16,62.08,62.09,10358.0,44.8163,44.8452,44.7875,44.7947,10358.0
2018-01-09 10:45:00,62.09,62.09,61.93,61.94,17624.0,44.7947,44.7947,44.6793,44.6865,17624.0
2018-01-09 10:50:00,61.94,62.01,61.91,62.0,16571.0,44.6865,44.737,44.6648,44.7298,16571.0
2018-01-09 10:55:00,61.99,62.0,61.92,61.93,13174.0,44.7226,44.7298,44.6721,44.6793,13174.0
2018-01-09 11:00:00,61.94,61.97,61.92,61.93,13287.0,44.6865,44.7081,44.6721,44.6793,13287.0
2018-01-09 11:05:00,61.92,61.92,61.81,61.82,19486.0,44.6721,44.6721,44.5927,44.5999,19486.0
2018-01-09 11:10:00,61.83,61.87,61.81,61.87,16395.0,44.6071,44.636,44.5927,44.636,16395.0
2018-01-09 11:15:00,61.87,62.04,61.86,62.03,28416.0,44.636,44.7586,44.6288,44.7514,28416.0
2018-01-09 11:20:00,62.05,62.1,62.04,62.1,4092.0,44.7658,44.8019,44.7586,44.8019,4092.0
2018-01-09 11:25:00,62.1,62.18,62.09,62.11,7637.0,44.8019,44.8596,44.7947,44.8091,7637.0
2018-01-09 11:30:00,62.11,62.15,62.1,62.12,6442.0,44.8091,44.838,44.8019,44.8163,6442.0
2018-01-09 11:35:00,62.13,62.13,62.03,62.03,7201.0,44.8236,44.8236,44.7514,44.7514,7201.0
2018-01-09 11:40:00,62.0,62.05,62.0,62.04,4199.0,44.7298,44.7658,44.7298,44.7586,4199.0
2018-01-09 11:45:00,62.05,62.05,61.97,61.98,8014.0,44.7658,44.7658,44.7081,44.7153,8014.0
2018-01-09 11:50:00,61.97,61.98,61.93,61.93,15195.0,44.7081,44.7153,44.6793,44.6793,15195.0
2018-01-09 11:55:00,61.92,61.92,61.85,61.87,9391.0,44.6721,44.6721,44.6216,44.636,9391.0
2018-01-09 12:00:00,61.84,61.84,61.76,61.76,26987.0,44.6143,44.6143,44.5566,44.5566,26987.0
2018-01-09 12:05:00,61.77,61.77,61.75,61.76,17257.0,44.5638,44.5638,44.5494,44.5566,17257.0
2018-01-09 12:10:00,61.77,61.82,61.76,61.78,12205.0,44.5638,44.5999,44.5566,44.5711,12205.0
2018-01-09 12:15:00,61.79,61.79,61.71,61.71,13581.0,44.5783,44.5783,44.5206,44.5206,13581.0
2018-01-09 12:20:00,61.72,61.72,61.69,61.69,15673.0,44.5278,44.5278,44.5061,44.5061,15673.0
2018-01-09 12:25:00,61.69,61.71,61.67,61.68,14236.0,44.5061,44.5206,44.4917,44.4989,14236.0
2018-01-09 12:30:00,61.68,61.7,61.67,61.69,21130.0,44.4989,44.5133,44.4917,44.5061,21130.0
2018-01-09 12:35:00,61.7,61.88,61.7,61.88,8948.0,44.5133,44.6432,44.5133,44.6432,8948.0
2018-01-09 12:40:00,61.89,61.89,61.78,61.79,20222.0,44.6504,44.6504,44.5711,44.5783,20222.0
2018-01-09 12:45:00,61.79,61.85,61.77,61.78,10830.0,44.5783,44.6216,44.5638,44.5711,10830.0
2018-01-09 12:50:00,61.79,61.8,61.68,61.7,19482.0,44.5783,44.5855,44.4989,44.5133,19482.0
2018-01-09 12:55:00,61.7,61.7,61.61,61.65,25092.0,44.5133,44.5133,44.4484,44.4773,25092.0
2018-01-09 13:00:00,61.65,61.97,61.65,61.93,29013.0,44.4773,44.7081,44.4773,44.6793,29013.0
2018-01-09 13:05:00,61.94,61.94,61.83,61.88,9037.0,44.6865,44.6865,44.6071,44.6432,9037.0
2018-01-09 13:10:00,61.88,61.9,61.8,61.82,6832.0,44.6432,44.6576,44.5855,44.5999,6832.0
2018-01-09 13:15:00,61.8,61.86,61.8,61.83,6680.0,44.5855,44.6288,44.5855,44.6071,6680.0
2018-01-09 13:20:00,61.84,61.89,61.83,61.86,5716.0,44.6143,44.6504,44.6071,44.6288,5716.0
2018-01-09 13:25:00,61.86,61.93,61.86,61.87,4065.0,44.6288,44.6793,44.6288,44.636,4065.0
2018-01-09 13:30:00,61.88,61.88,61.8,61.8,12367.0,44.6432,44.6432,44.5855,44.5855,12367.0
2018-01-09 13:35:00,61.8,61.83,61.77,61.79,15253.0,44.5855,44.6071,44.5638,44.5783,15253.0
2018-01-09 13:40:00,61.8,61.8,61.75,61.75,17311.0,44.5855,44.5855,44.5494,44.5494,17311.0
2018-01-09 13:45:00,61.73,61.75,61.71,61.75,34693.0,44.535,44.5494,44.5206,44.5494,34693.0
2018-01-09 13:50:00,61.76,61.79,61.75,61.77,21689.0,44.5566,44.5783,44.5494,44.5638,21689.0
2018-01-09 13:55:00,61.77,61.78,61.75,61.76,13719.0,44.5638,44.5711,44.5494,44.5566,13719.0
2018-01-09 14:00:00,61.75,61.78,61.71,61.72,27384.0,44.5494,44.5711,44.5206,44.5278,27384.0
2018-01-09 14:05:00,61.72,61.73,61.65,61.65,26139.0,44.5278,44.535,44.4773,44.4773,26139.0
2018-01-09 14:10:00,61.66,61.81,61.65,61.79,40861.0,44.4845,44.5927,44.4773,44.5783,40861.0
2018-01-09 14:15:00,61.78,61.8,61.69,61.73,24721.0,44.5711,44.5855,44.5061,44.535,24721.0
2018-01-09 14:20:00,61.72,61.77,61.7,61.74,34667.0,44.5278,44.5638,44.5133,44.5422,34667.0
2018-01-09 14:25:00,61.74,61.74,61.68,61.68,37972.0,44.5422,44.5422,44.4989,44.4989,37972.0
2018-01-09 14:30:00,61.69,61.73,61.66,61.71,37068.0,44.5061,44.535,44.4845,44.5206,37068.0
2018-01-09 14:35:00,61.71,61.76,61.69,61.74,16289.0,44.5206,44.5566,44.5061,44.5422,16289.0
2018-01-09 14:40:00,61.74,61.74,61.69,61.7,19421.0,44.5422,44.5422,44.5061,44.5133,19421.0
2018-01-09 14:45:00,61.7,61.74,61.69,61.74,34774.0,44.5133,44.5422,44.5061,44.5422,34774.0
2018-01-09 14:50:00,61.74,61.74,61.66,61.66,25911.0,44.5422,44.5422,44.4845,44.4845,25911.0
2018-01-09 14:55:00,61.66,61.66,61.53,61.57,30307.0,44.4845,44.4845,44.3907,44.4196,30307.0
2018-01-09 15:00:00,61.57,61.57,61.52,61.55,29637.0,44.4196,44.4196,44.3835,44.4051,29637.0
2018-01-09 15:05:00,61.55,61.65,61.55,61.6,34534.0,44.4051,44.4773,44.4051,44.4412,34534.0
2018-01-09 15:10:00,61.6,61.6,61.53,61.54,22992.0,44.4412,44.4412,44.3907,44.3979,22992.0
2018-01-09 15:15:00,61.53,61.58,61.51,61.58,22949.0,44.3907,44.4268,44.3763,44.4268,22949.0
2018-01-09 15:20:00,61.57,61.58,61.53,61.54,29695.0,44.4196,44.4268,44.3907,44.3979,29695.0
2018-01-09 15:25:00,61.53,61.64,61.49,61.49,48344.0,44.3907,44.4701,44.3618,44.3618,48344.0
2018-01-09 15:30:00,61.49,61.53,61.41,61.44,52210.0,44.3618,44.3907,44.3041,44.3258,52210.0
2018-01-09 15:35:00,61.43,61.6,61.42,61.59,53122.0,44.3185,44.4412,44.3113,44.434,53122.0
2018-01-09 15:40:00,61.6,61.6,61.43,61.43,41174.0,44.4412,44.4412,44.3185,44.3185,41174.0
2018-01-09 15:45:00,61.44,61.47,61.38,61.39,54841.0,44.3258,44.3474,44.2825,44.2897,54841.0
2018-01-09 15:50:00,61.39,61.44,61.34,61.4,63573.0,44.2897,44.3258,44.2536,44.2969,63573.0
2018-01-09 15:55:00,61.41,61.51,61.4,61.48,158765.0,44.3041,44.3763,44.2969,44.3546,158765.0
2018-01-10 09:30:00,61.53,61.83,61.28,61.83,54665.0,44.3907,44.6071,44.2103,44.6071,54665.0
2018-01-10 09:35:00,61.83,61.96,61.76,61.78,14908.0,44.6071,44.7009,44.5566,44.5711,14908.0
2018-01-10 09:40:00,61.71,61.75,61.61,61.73,12100.0,44.5206,44.5494,44.4484,44.535,12100.0
2018-01-10 09:45:00,61.71,61.71,61.48,61.49,16280.0,44.5206,44.5206,44.3546,44.3618,16280.0
2018-01-10 09:50:00,61.49,61.49,61.33,61.48,8464.0,44.3618,44.3618,44.2464,44.3546,8464.0
2018-01-10 09:55:00,61.45,61.56,61.33,61.56,18629.0,44.333,44.4123,44.2464,44.4123,18629.0
2018-01-10 10:00:00,61.57,61.63,61.5,61.63,15885.0,44.4196,44.4628,44.369,44.4628,15885.0
2018-01-10 10:05:00,61.63,61.73,61.6,61.6,12159.0,44.4628,44.535,44.4412,44.4412,12159.0
2018-01-10 10:10:00,61.62,61.79,61.62,61.79,5311.0,44.4556,44.5783,44.4556,44.5783,5311.0
2018-01-10 10:15:00,61.8,61.9,61.8,61.83,9202.0,44.5855,44.6576,44.5855,44.6071,9202.0
2018-01-10 10:20:00,61.82,61.87,61.72,61.72,7885.0,44.5999,44.636,44.5278,44.5278,7885.0
2018-01-10 10:25:00,61.74,61.81,61.74,61.78,6876.0,44.5422,44.5927,44.5422,44.5711,6876.0
2018-01-10 10:30:00,61.77,61.85,61.77,61.84,8596.0,44.5638,44.6216,44.5638,44.6143,8596.0
2018-01-10 10:35:00,61.84,61.85,61.77,61.83,10785.0,44.6143,44.6216,44.5638,44.6071,10785.0
2018-01-10 10:40:00,61.84,61.89,61.81,61.83,11073.0,44.6143,44.6504,44.5927,44.6071,11073.0
2018-01-10 10:45:00,61.83,61.85,61.75,61.75,10618.0,44.6071,44.6216,44.5494,44.5494,10618.0
2018-01-10 10:50:00,61.75,61.8,61.73,61.77,6814.0,44.5494,44.5855,44.535,44.5638,6814.0
2018-01-10 10:55:00,61.78,61.81,61.73,61.73,11936.0,44.5711,44.5927,44.535,44.535,11936.0
2018-01-10 11:00:00,61.73,61.76,61.65,61.65,9640.0,44.535,44.5566,44.4773,44.4773,9640.0
2018-01-10 11:05:00,61.67,61.7,61.62,61.64,9610.0,44.4917,44.5133,44.4556,44.4701,9610.0
2018-01-10 11:10:00,61.64,61.64,61.6,61.6,3150.0,44.4701,44.4701,44.4412,44.4412,3150.0
2018-01-10 11:15:00,61.61,61.65,61.61,61.63,8491.0,44.4484,44.4773,44.4484,44.4628,8491.0
2018-01-10 11:20:00,61.63,61.64,61.59,61.59,8802.0,44.4628,44.4701,44.434,44.434,8802.0
2018-01-10 11:25:00,61.6,61.63,61.58,61.62,5581.0,44.4412,44.4628,44.4268,44.4556,5581.0
2018-01-10 11:30:00,61.61,61.71,61.6,61.68,4908.0,44.4484,44.5206,44.4412,44.4989,4908.0
2018-01-10 11:35:00,61.7,61.74,61.68,61.74,19359.0,44.5133,44.5422,44.4989,44.5422,19359.0
2018-01-10 11:40:00,61.73,61.76,61.67,61.68,4094.0,44.535,44.5566,44.4917,44.4989,4094.0
2018-01-10 11:45:00,61.67,61.71,61.67,61.69,4969.0,44.4917,44.5206,44.4917,44.5061,4969.0
2018-01-10 11:50:00,61.7,61.78,61.67,61.78,28147.0,44.5133,44.5711,44.4917,44.5711,28147.0
2018-01-10 11:55:00,61.77,61.77,61.65,61.65,9050.0,44.5638,44.5638,44.4773,44.4773,9050.0
2018-01-10 12:00:00,61.65,61.71,61.65,61.66,4797.0,44.4773,44.5206,44.4773,44.4845,4797.0
2018-01-10 12:05:00,61.69,61.73,61.68,61.73,2068.0,44.5061,44.535,44.4989,44.535,2068.0
2018-01-10 12:10:00,61.73,61.74,61.7,61.72,7956.0,44.535,44.5422,44.5133,44.5278,7956.0
2018-01-10 12:15:00,61.73,61.74,61.63,61.66,36970.0,44.535,44.5422,44.4628,44.4845,36970.0
2018-01-10 12:20:00,61.66,61.75,61.64,61.74,8697.0,44.4845,44.5494,44.4701,44.5422,8697.0
2018-01-10 12:25:00,61.75,61.79,61.74,61.75,2094.0,44.5494,44.5783,44.5422,44.5494,2094.0
2018-01-10 12:30:00,61.73,61.74,61.72,61.72,1608.0,44.535,44.5422,44.5278,44.5278,1608.0
2018-01-10 12:35:00,61.72,61.73,61.71,61.71,2128.0,44.5278,44.535,44.5206,44.5206,2128.0
2018-01-10 12:40:00,61.71,61.72,61.68,61.68,1700.0,44.5206,44.5278,44.4989,44.4989,1700.0
2018-01-10 12:45:00,61.68,61.75,61.68,61.73,5387.0,44.4989,44.5494,44.4989,44.535,5387.0
2018-01-10 12:50:00,61.72,61.74,61.7,61.73,2791.0,44.5278,44.5422,44.5133,44.535,2791.0
2018-01-10 12:55:00,61.73,61.77,61.72,61.77,7687.0,44.535,44.5638,44.5278,44.5638,7687.0
2018-01-10 13:00:00,61.76,61.79,61.74,61.74,6799.0,44.5566,44.5783,44.5422,44.5422,6799.0
2018-01-10 13:05:00,61.77,61.79,61.74,61.74,3433.0,44.5638,44.5783,44.5422,44.5422,3433.0
2018-01-10 13:10:00,61.74,61.76,61.65,61.7,13497.0,44.5422,44.5566,44.4773,44.5133,13497.0
2018-01-10 13:15:00,61.7,61.7,61.66,61.66,900.0,44.5133,44.5133,44.4845,44.4845,900.0
2018-01-10 13:20:00,61.68,61.69,61.66,61.69,4363.0,44.4989,44.5061,44.4845,44.5061,4363.0
2018-01-10 13:25:00,61.7,61.71,61.69,61.69,2752.0,44.5133,44.5206,44.5061,44.5061,2752.0
2018-01-10 13:30:00,61.7,61.71,61.67,61.69,3393.0,44.5133,44.5206,44.4917,44.5061,3393.0
2018-01-10 13:35:00,61.7,61.75,61.7,61.75,4132.0,44.5133,44.5494,44.5133,44.5494,4132.0
2018-01-10 13:40:00,61.73,61.75,61.72,61.74,3008.0,44.535,44.5494,44.5278,44.5422,3008.0
2018-01-10 13:45:00,61.75,61.76,61.74,61.75,5583.0,44.5494,44.5566,44.5422,44.5494,5583.0
2018-01-10 13:50:00,61.75,61.77,61.73,61.73,5321.0,44.5494,44.5638,44.535,44.535,5321.0
2018-01-10 13:55:00,61.73,61.76,61.72,61.73,4010.0,44.535,44.5566,44.5278,44.535,4010.0
2018-01-10 14:00:00,61.75,61.75,61.72,61.74,4255.0,44.5494,44.5494,44.5278,44.5422,4255.0
2018-01-10 14:05:00,61.75,61.76,61.68,61.68,8050.0,44.5494,44.5566,44.4989,44.4989,8050.0
2018-01-10 14:10:00,61.68,61.68,61.59,61.59,12461.0,44.4989,44.4989,44.434,44.434,12461.0
2018-01-10 14:15:00,61.61,61.66,61.56,61.59,11820.0,44.4484,44.4845,44.4123,44.434,11820.0
2018-01-10 14:20:00,61.59,61.63,61.57,61.6,6227.0,44.434,44.4628,44.4196,44.4412,6227.0
2018-01-10 14:25:00,61.61,61.61,61.57,61.59,9661.0,44.4484,44.4484,44.4196,44.434,9661.0
2018-01-10 14:30:00,61.58,61.62,61.55,61.59,9889.0,44.4268,44.4556,44.4051,44.434,9889.0
2018-01-10 14:35:00,61.6,61.63,61.55,61.57,9645.0,44.4412,44.4628,44.4051,44.4196,9645.0
2018-01-10 14:40:00,61.57,61.59,61.56,61.57,2625.0,44.4196,44.434,44.4123,44.4196,2625.0
2018-01-10 14:45:00,61.58,61.62,61.58,61.61,10656.0,44.4268,44.4556,44.4268,44.4484,10656.0
2018-01-10 14:50:00,61.61,61.65,61.59,61.65,4923.0,44.4484,44.4773,44.434,44.4773,4923.0
2018-01-10 14:55:00,61.65,61.66,61.59,61.62,9114.0,44.4773,44.4845,44.434,44.4556,9114.0
2018-01-10 15:00:00,61.62,61.65,61.61,61.63,12291.0,44.4556,44.4773,44.4484,44.4628,12291.0
2018-01-10 15:05:00,61.63,61.66,61.61,61.61,5349.0,44.4628,44.4845,44.4484,44.4484,5349.0
2018-01-10 15:10:00,61.61,61.63,61.56,61.57,6123.0,44.4484,44.4628,44.4123,44.4196,6123.0
2018-01-10 15:15:00,61.56,61.57,61.52,61.53,13894.0,44.4123,44.4196,44.3835,44.3907,13894.0
2018-01-10 15:20:00,61.53,61.56,61.52,61.55,8105.0,44.3907,44.4123,44.3835,44.4051,8105.0
2018-01-10 15:25:00,61.55,61.56,61.53,61.56,9247.0,44.4051,44.4123,44.3907,44.4123,9247.0
2018-01-10 15:30:00,61.55,61.62,61.55,61.61,14901.0,44.4051,44.4556,44.4051,44.4484,14901.0
2018-01-10 15:35:00,61.61,61.67,61.6,61.62,10816.0,44.4484,44.4917,44.4412,44.4556,10816.0
2018-01-10 15:40:00,61.63,61.65,61.6,61.63,15255.0,44.4628,44.4773,44.4412,44.4628,15255.0
2018-01-10 15:45:00,61.63,61.66,61.59,61.62,25531.0,44.4628,44.4845,44.434,44.4556,25531.0
2018-01-10 15:50:00,61.63,61.67,61.61,61.65,27429.0,44.4628,44.4917,44.4484,44.4773,27429.0
2018-01-10 15:55:00,61.65,61.65,61.59,61.63,68692.0,44.4773,44.4773,44.434,44.4628,68692.0
2018-01-11 09:30:00,62.07,62.07,61.79,61.86,37562.0,44.7803,44.7803,44.5783,44.6288,37562.0
2018-01-11 09:35:00,61.88,62.08,61.85,62.05,7307.0,44.6432,44.7875,44.6216,44.7658,7307.0
2018-01-11 09:40:00,62.05,62.11,62.05,62.07,10799.0,44.7658,44.8091,44.7658,44.7803,10799.0
2018-01-11 09:45:00,62.08,62.16,62.05,62.05,6584.0,44.7875,44.8452,44.7658,44.7658,6584.0
2018-01-11 09:50:00,62.05,62.17,62.03,62.13,9048.0,44.7658,44.8524,44.7514,44.8236,9048.0
2018-01-11 09:55:00,62.15,62.15,62.09,62.1,2586.0,44.838,44.838,44.7947,44.8019,2586.0
2018-01-11 10:00:00,62.08,62.08,62.01,62.05,8180.0,44.7875,44.7875,44.737,44.7658,8180.0
2018-01-11 10:05:00,62.06,62.14,62.04,62.09,9707.0,44.7731,44.8308,44.7586,44.7947,9707.0
2018-01-11 10:10:00,62.1,62.15,62.03,62.11,14402.0,44.8019,44.838,44.7514,44.8091,14402.0
2018-01-11 10:15:00,62.11,62.13,61.96,62.02,11578.0,44.8091,44.8236,44.7009,44.7442,11578.0
2018-01-11 10:20:00,62.01,62.07,61.93,61.97,17108.0,44.737,44.7803,44.6793,44.7081,17108.0
2018-01-11 10:25:00,61.95,61.99,61.93,61.96,15561.0,44.6937,44.7226,44.6793,44.7009,15561.0
2018-01-11 10:30:00,61.96,61.98,61.86,61.88,14901.0,44.7009,44.7153,44.6288,44.6432,14901.0
2018-01-11 10:35:00,61.85,61.89,61.83,61.85,15546.0,44.6216,44.6504,44.6071,44.6216,15546.0
2018-01-11 10:40:00,61.85,61.91,61.83,61.88,25818.0,44.6216,44.6648,44.6071,44.6432,25818.0
2018-01-11 10:45:00,61.87,61.97,61.85,61.92,48638.0,44.636,44.7081,44.6216,44.6721,48638.0
2018-01-11 10:50:00,61.94,61.94,61.88,61.9,9103.0,44.6865,44.6865,44.6432,44.6576,9103.0
2018-01-11 10:55:00,61.87,61.96,61.85,61.92,10000.0,44.636,44.7009,44.6216,44.6721,10000.0
2018-01-11 11:00:00,61.94,61.96,61.91,61.93,15165.0,44.6865,44.7009,44.6648,44.6793,15165.0
2018-01-11 11:05:00,61.94,61.96,61.87,61.88,17263.0,44.6865,44.7009,44.636,44.6432,17263.0
2018-01-11 11:10:00,61.89,61.89,61.83,61.84,5214.0,44.6504,44.6504,44.6071,44.6143,5214.0
2018-01-11 11:15:00,61.83,61.83,61.75,61.78,13642.0,44.6071,44.6071,44.5494,44.5711,13642.0
2018-01-11 11:20:00,61.78,61.8,61.73,61.75,6904.0,44.5711,44.5855,44.535,44.5494,6904.0
2018-01-11 11:25:00,61.77,61.79,61.73,61.77,6451.0,44.5638,44.5783,44.535,44.5638,6451.0
2018-01-11 11:30:00,61.76,61.79,61.75,61.79,6686.0,44.5566,44.5783,44.5494,44.5783,6686.0
2018-01-11 11:35:00,61.78,61.84,61.78,61.84,5281.0,44.5711,44.6143,44.5711,44.6143,5281.0
2018-01-11 11:40:00,61.82,61.83,61.79,61.83,7933.0,44.5999,44.6071,44.5783,44.6071,7933.0
2018-01-11 11:45:00,61.82,61.83,61.8,61.8,12088.0,44.5999,44.6071,44.5855,44.5855,12088.0
2018-01-11 11:50:00,61.8,61.84,61.8,61.82,9364.0,44.5855,44.6143,44.5855,44.5999,9364.0
2018-01-11 11:55:00,61.81,61.83,61.77,61.78,8179.0,44.5927,44.6071,44.5638,44.5711,8179.0
2018-01-11 12:00:00,61.77,61.78,61.75,61.77,6741.0,44.5638,44.5711,44.5494,44.5638,6741.0
2018-01-11 12:05:00,61.78,61.8,61.76,61.76,10947.0,44.5711,44.5855,44.5566,44.5566,10947.0
2018-01-11 12:10:00,61.77,61.78,61.75,61.77,13710.0,44.5638,44.5711,44.5494,44.5638,13710.0
2018-01-11 12:15:00,61.77,61.8,61.73,61.73,7993.0,44.5638,44.5855,44.535,44.535,7993.0
2018-01-11 12:20:00,61.72,61.76,61.7,61.73,5500.0,44.5278,44.5566,44.5133,44.535,5500.0
2018-01-11 12:25:00,61.73,61.74,61.69,61.7,8729.0,44.535,44.5422,44.5061,44.5133,8729.0
2018-01-11 12:30:00,61.69,61.8,61.69,61.79,9184.0,44.5061,44.5855,44.5061,44.5783,9184.0
2018-01-11 12:35:00,61.79,61.82,61.78,61.82,13060.0,44.5783,44.5999,44.5711,44.5999,13060.0
2018-01-11 12:40:00,61.81,61.83,61.77,61.77,9679.0,44.5927,44.6071,44.5638,44.5638,9679.0
2018-01-11 12:45:00,61.78,61.83,61.77,61.82,6847.0,44.5711,44.6071,44.5638,44.5999,6847.0
2018-01-11 12:50:00,61.81,61.81,61.75,61.75,3424.0,44.5927,44.5927,44.5494,44.5494,3424.0
2018-01-11 12:55:00,61.75,61.76,61.72,61.74,9671.0,44.5494,44.5566,44.5278,44.5422,9671.0
2018-01-11 13:00:00,61.76,61.77,61.73,61.73,7425.0,44.5566,44.5638,44.535,44.535,7425.0
2018-01-11 13:05:00,61.75,61.75,61.71,61.72,6563.0,44.5494,44.5494,44.5206,44.5278,6563.0
2018-01-11 13:10:00,61.71,61.79,61.71,61.75,14157.0,44.5206,44.5783,44.5206,44.5494,14157.0
2018-01-11 13:15:00,61.76,61.76,61.72,61.76,3250.0,44.5566,44.5566,44.5278,44.5566,3250.0
2018-01-11 13:20:00,61.74,61.77,61.73,61.74,2901.0,44.5422,44.5638,44.535,44.5422,2901.0
2018-01-11 13:25:00,61.74,61.75,61.72,61.74,6104.0,44.5422,44.5494,44.5278,44.5422,6104.0
2018-01-11 13:30:00,61.75,61.75,61.73,61.75,7134.0,44.5494,44.5494,44.535,44.5494,7134.0
2018-01-11 13:35:00,61.75,61.77,61.73,61.76,10261.0,44.5494,44.5638,44.535,44.5566,10261.0
2018-01-11 13:40:00,61.76,61.77,61.72,61.76,7657.0,44.5566,44.5638,44.5278,44.5566,7657.0
2018-01-11 13:45:00,61.77,61.81,61.75,61.76,7208.0,44.5638,44.5927,44.5494,44.5566,7208.0
2018-01-11 13:50:00,61.74,61.79,61.74,61.76,5319.0,44.5422,44.5783,44.5422,44.5566,5319.0
2018-01-11 13:55:00,61.73,61.76,61.71,61.72,6599.0,44.535,44.5566,44.5206,44.5278,6599.0
2018-01-11 14:00:00,61.72,61.77,61.72,61.76,7773.0,44.5278,44.5638,44.5278,44.5566,7773.0
2018-01-11 14:05:00,61.74,61.76,61.74,61.76,2568.0,44.5422,44.5566,44.5422,44.5566,2568.0
2018-01-11 14:10:00,61.75,61.8,61.75,61.8,8976.0,44.5494,44.5855,44.5494,44.5855,8976.0
2018-01-11 14:15:00,61.8,61.83,61.79,61.83,2533.0,44.5855,44.6071,44.5783,44.6071,2533.0
2018-01-11 14:20:00,61.82,61.82,61.8,61.8,10157.0,44.5999,44.5999,44.5855,44.5855,10157.0
2018-01-11 14:25:00,61.81,61.87,61.81,61.87,23268.0,44.5927,44.636,44.5927,44.636,23268.0
2018-01-11 14:30:00,61.87,61.91,61.86,61.88,11845.0,44.636,44.6648,44.6288,44.6432,11845.0
2018-01-11 14:35:00,61.89,61.9,61.84,61.84,15985.0,44.6504,44.6576,44.6143,44.6143,15985.0
2018-01-11 14:40:00,61.84,61.86,61.84,61.86,5807.0,44.6143,44.6288,44.6143,44.6288,5807.0
2018-01-11 14:45:00,61.86,61.9,61.85,61.9,8679.0,44.6288,44.6576,44.6216,44.6576,8679.0
2018-01-11 14:50:00,61.9,61.91,61.88,61.91,6225.0,44.6576,44.6648,44.6432,44.6648,6225.0
2018-01-11 14:55:00,61.92,61.94,61.9,61.91,3855.0,44.6721,44.6865,44.6576,44.6648,3855.0
2018-01-11 15:00:00,61.91,61.97,61.9,61.97,5461.0,44.6648,44.7081,44.6576,44.7081,5461.0
2018-01-11 15:05:00,61.97,62.01,61.97,61.99,13498.0,44.7081,44.737,44.7081,44.7226,13498.0
2018-01-11 15:10:00,61.99,62.02,61.97,62.02,6782.0,44.7226,44.7442,44.7081,44.7442,6782.0
2018-01-11 15:15:00,62.02,62.03,62.0,62.01,8930.0,44.7442,44.7514,44.7298,44.737,8930.0
2018-01-11 15:20:00,62.02,62.06,62.02,62.05,7710.0,44.7442,44.7731,44.7442,44.7658,7710.0
2018-01-11 15:25:00,62.04,62.06,62.0,62.0,12295.0,44.7586,44.7731,44.7298,44.7298,12295.0
2018-01-11 15:30:00,62.0,62.04,61.99,62.04,20454.0,44.7298,44.7586,44.7226,44.7586,20454.0
2018-01-11 15:35:00,62.04,62.07,62.04,62.05,18848.0,44.7586,44.7803,44.7586,44.7658,18848.0
2018-01-11 15:40:00,62.06,62.08,62.06,62.07,20007.0,44.7731,44.7875,44.7731,44.7803,20007.0
2018-01-11 15:45:00,62.08,62.14,62.06,62.13,26565.0,44.7875,44.8308,44.7731,44.8236,26565.0
2018-01-11 15:50:00,62.13,62.22,62.13,62.2,30984.0,44.8236,44.8885,44.8236,44.8741,30984.0
2018-01-11 15:55:00,62.2,62.23,62.19,62.23,75743.0,44.8741,44.8957,44.8668,44.8957,75743.0
2018-01-12 09:30:00,62.37,62.39,62.12,62.14,29632.0,44.9967,45.0111,44.8163,44.8308,29632.0
2018-01-12 09:35:00,62.16,62.2,61.95,61.95,12822.0,44.8452,44.8741,44.6937,44.6937,12822.0
2018-01-12 09:40:00,61.93,61.96,61.83,61.87,22306.0,44.6793,44.7009,44.6071,44.636,22306.0
2018-01-12 09:45:00,61.84,61.93,61.82,61.93,14163.0,44.6143,44.6793,44.5999,44.6793,14163.0
2018-01-12 09:50:00,61.9,61.95,61.86,61.9,11181.0,44.6576,44.6937,44.6288,44.6576,11181.0
2018-01-12 09:55:00,61.87,61.87,61.76,61.77,16657.0,44.636,44.636,44.5566,44.5638,16657.0
2018-01-12 10:00:00,61.82,61.89,61.8,61.81,17929.0,44.5999,44.6504,44.5855,44.5927,17929.0
2018-01-12 10:05:00,61.8,61.83,61.71,61.77,39980.0,44.5855,44.6071,44.5206,44.5638,39980.0
2018-01-12 10:10:00,61.76,61.84,61.73,61.84,13081.0,44.5566,44.6143,44.535,44.6143,13081.0
2018-01-12 10:15:00,61.85,61.9,61.83,61.88,13473.0,44.6216,44.6576,44.6071,44.6432,13473.0
2018-01-12 10:20:00,61.89,62.08,61.89,62.02,22224.0,44.6504,44.7875,44.6504,44.7442,22224.0
2018-01-12 10:25:00,62.0,62.03,61.96,61.97,8169.0,44.7298,44.7514,44.7009,44.7081,8169.0
2018-01-12 10:30:00,61.97,62.03,61.93,61.93,17018.0,44.7081,44.7514,44.6793,44.6793,17018.0
2018-01-12 10:35:00,61.93,62.05,61.91,62.02,20464.0,44.6793,44.7658,44.6648,44.7442,20464.0
2018-01-12 10:40:00,62.04,62.09,62.02,62.04,10996.0,44.7586,44.7947,44.7442,44.7586,10996.0
2018-01-12 10:45:00,62.04,62.11,62.02,62.09,26616.0,44.7586,44.8091,44.7442,44.7947,26616.0
2018-01-12 10:50:00,62.06,62.1,62.02,62.1,28015.0,44.7731,44.8019,44.7442,44.8019,28015.0
2018-01-12 10:55:00,62.1,62.19,62.08,62.08,25460.0,44.8019,44.8668,44.7875,44.7875,25460.0
2018-01-12 11:00:00,62.09,62.15,62.05,62.08,17375.0,44.7947,44.838,44.7658,44.7875,17375.0
2018-01-12 11:05:00,62.07,62.07,61.97,61.98,12317.0,44.7803,44.7803,44.7081,44.7153,12317.0
2018-01-12 11:10:00,61.99,62.0,61.93,61.96,42378.0,44.7226,44.7298,44.6793,44.7009,42378.0
2018-01-12 11:15:00,61.95,61.95,61.86,61.88,17333.0,44.6937,44.6937,44.6288,44.6432,17333.0
2018-01-12 11:20:00,61.89,61.94,61.84,61.94,171626.0,44.6504,44.6865,44.6143,44.6865,171626.0
2018-01-12 11:25:00,61.88,62.06,61.86,62.01,8923.0,44.6432,44.7731,44.6288,44.737,8923.0
2018-01-12 11:30:00,62.01,62.07,61.99,62.01,12344.0,44.737,44.7803,44.7226,44.737,12344.0
2018-01-12 11:35:00,62.01,62.11,61.99,62.06,13035.0,44.737,44.8091,44.7226,44.7731,13035.0
2018-01-12 11:40:00,62.08,62.12,62.05,62.09,14448.0,44.7875,44.8163,44.7658,44.7947,14448.0
2018-01-12 11:45:00,62.1,62.15,62.07,62.13,8558.0,44.8019,44.838,44.7803,44.8236,8558.0
2018-01-12 11:50:00,62.14,62.18,62.11,62.16,12006.0,44.8308,44.8596,44.8091,44.8452,12006.0
2018-01-12 11:55:00,62.17,62.18,62.08,62.08,9653.0,44.8524,44.8596,44.7875,44.7875,9653.0
2018-01-12 12:00:00,62.11,62.14,62.07,62.1,15276.0,44.8091,44.8308,44.7803,44.8019,15276.0
2018-01-12 12:05:00,62.1,62.11,62.01,62.02,7070.0,44.8019,44.8091,44.737,44.7442,7070.0
2018-01-12 12:10:00,62.06,62.09,62.0,62.08,10357.0,44.7731,44.7947,44.7298,44.7875,10357.0
2018-01-12 12:15:00,62.09,62.19,62.06,62.13,12550.0,44.7947,44.8668,44.7731,44.8236,12550.0
2018-01-12 12:20:00,62.12,62.15,62.11,62.12,7766.0,44.8163,44.838,44.8091,44.8163,7766.0
2018-01-12 12:25:00,62.11,62.2,62.1,62.16,17132.0,44.8091,44.8741,44.8019,44.8452,17132.0
2018-01-12 12:30:00,62.16,62.18,62.15,62.18,11931.0,44.8452,44.8596,44.838,44.8596,11931.0
2018-01-12 12:35:00,62.17,62.19,62.15,62.16,13331.0,44.8524,44.8668,44.838,44.8452,13331.0
2018-01-12 12:40:00,62.17,62.22,62.17,62.2,11547.0,44.8524,44.8885,44.8524,44.8741,11547.0
2018-01-12 12:45:00,62.2,62.24,62.19,62.19,10648.0,44.8741,44.9029,44.8668,44.8668,10648.0
2018-01-12 12:50:00,62.23,62.25,62.19,62.22,10500.0,44.8957,44.9101,44.8668,44.8885,10500.0
2018-01-12 12:55:00,62.22,62.27,62.21,62.25,9286.0,44.8885,44.9246,44.8813,44.9101,9286.0
2018-01-12 13:00:00,62.25,62.27,62.21,62.24,24797.0,44.9101,44.9246,44.8813,44.9029,24797.0
2018-01-12 13:05:00,62.25,62.25,62.19,62.19,3910.0,44.9101,44.9101,44.8668,44.8668,3910.0
2018-01-12 13:10:00,62.18,62.2,62.15,62.16,11077.0,44.8596,44.8741,44.838,44.8452,11077.0
2018-01-12 13:15:00,62.17,62.2,62.16,62.19,8597.0,44.8524,44.8741,44.8452,44.8668,8597.0
2018-01-12 13:20:00,62.19,62.19,62.14,62.16,18321.0,44.8668,44.8668,44.8308,44.8452,18321.0
2018-01-12 13:25:00,62.15,62.22,62.15,62.21,13744.0,44.838,44.8885,44.838,44.8813,13744.0
2018-01-12 13:30:00,62.22,62.24,62.16,62.23,12594.0,44.8885,44.9029,44.8452,44.8957,12594.0
2018-01-12 13:35:00,62.23,62.29,62.21,62.28,11233.0,44.8957,44.939,44.8813,44.9318,11233.0
2018-01-12 13:40:00,62.27,62.32,62.26,62.3,11227.0,44.9246,44.9606,44.9173,44.9462,11227.0
2018-01-12 13:45:00,62.3,62.34,62.28,62.33,11339.0,44.9462,44.9751,44.9318,44.9679,11339.0
2018-01-12 13:50:00,62.34,62.38,62.32,62.33,20073.0,44.9751,45.0039,44.9606,44.9679,20073.0
2018-01-12 13:55:00,62.33,62.33,62.26,62.29,17532.0,44.9679,44.9679,44.9173,44.939,17532.0
2018-01-12 14:00:00,62.3,62.36,62.28,62.34,8140.0,44.9462,44.9895,44.9318,44.9751,8140.0
2018-01-12 14:05:00,62.35,62.41,62.32,62.32,27936.0,44.9823,45.0256,44.9606,44.9606,27936.0
2018-01-12 14:10:00,62.32,62.39,62.31,62.36,22773.0,44.9606,45.0111,44.9534,44.9895,22773.0
2018-01-12 14:15:00,62.35,62.37,62.3,62.36,12097.0,44.9823,44.9967,44.9462,44.9895,12097.0
2018-01-12 14:20:00,62.34,62.37,62.34,62.36,10177.0,44.9751,44.9967,44.9751,44.9895,10177.0
2018-01-12 14:25:00,62.36,62.41,62.35,62.37,13246.0,44.9895,45.0256,44.9823,44.9967,13246.0
2018-01-12 14:30:00,62.36,62.4,62.33,62.35,13851.0,44.9895,45.0184,44.9679,44.9823,13851.0
2018-01-12 14:35:00,62.35,62.37,62.33,62.36,22099.0,44.9823,44.9967,44.9679,44.9895,22099.0
2018-01-12 14:40:00,62.35,62.36,62.28,62.32,15172.0,44.9823,44.9895,44.9318,44.9606,15172.0
2018-01-12 14:45:00,62.3,62.32,62.23,62.26,19901.0,44.9462,44.9606,44.8957,44.9173,19901.0
2018-01-12 14:50:00,62.25,62.26,62.23,62.24,12179.0,44.9101,44.9173,44.8957,44.9029,12179.0
2018-01-12 14:55:00,62.23,62.28,62.22,62.27,11286.0,44.8957,44.9318,44.8885,44.9246,11286.0
2018-01-12 15:00:00,62.27,62.31,62.25,62.28,10480.0,44.9246,44.9534,44.9101,44.9318,10480.0
2018-01-12 15:05:00,62.29,62.3,62.25,62.26,14541.0,44.939,44.9462,44.9101,44.9173,14541.0
2018-01-12 15:10:00,62.27,62.27,62.17,62.22,26241.0,44.9246,44.9246,44.8524,44.8885,26241.0
2018-01-12 15:15:00,62.23,62.37,62.22,62.3,42134.0,44.8957,44.9967,44.8885,44.9462,42134.0
2018-01-12 15:20:00,62.3,62.38,62.3,62.35,20681.0,44.9462,45.0039,44.9462,44.9823,20681.0
2018-01-12 15:25:00,62.36,62.41,62.35,62.35,19852.0,44.9895,45.0256,44.9823,44.9823,19852.0
2018-01-12 15:30:00,62.35,62.39,62.31,62.33,32906.0,44.9823,45.0111,44.9534,44.9679,32906.0
2018-01-12 15:35:00,62.34,62.43,62.32,62.34,44162.0,44.9751,45.04,44.9606,44.9751,44162.0
2018-01-12 15:40:00,62.34,62.38,62.31,62.32,26416.0,44.9751,45.0039,44.9534,44.9606,26416.0
2018-01-12 15:45:00,62.32,62.41,62.31,62.36,49211.0,44.9606,45.0256,44.9534,44.9895,49211.0
2018-01-12 15:50:00,62.37,62.38,62.26,62.27,61725.0,44.9967,45.0039,44.9173,44.9246,61725.0
2018-01-12 15:55:00,62.27,62.3,62.22,62.26,137598.0,44.9246,44.9462,44.8885,44.9173,137598.0
2018-01-16 09:30:00,62.1,62.19,61.9,62.05,56131.0,44.8019,44.8668,44.6576,44.7658,56131.0
2018-01-16 09:35:00,62.12,62.2,61.97,62.05,59959.0,44.8163,44.8741,44.7081,44.7658,59959.0
2018-01-16 09:40:00,62.08,62.24,62.06,62.09,52960.0,44.7875,44.9029,44.7731,44.7947,52960.0
2018-01-16 09:45:00,62.1,62.2,62.04,62.05,27089.0,44.8019,44.8741,44.7586,44.7658,27089.0
2018-01-16 09:50:00,62.06,62.21,62.06,62.21,25674.0,44.7731,44.8813,44.7731,44.8813,25674.0
2018-01-16 09:55:00,62.23,62.28,62.15,62.2,17379.0,44.8957,44.9318,44.838,44.8741,17379.0
2018-01-16 10:00:00,62.23,62.29,62.18,62.28,6697.0,44.8957,44.939,44.8596,44.9318,6697.0
2018-01-16 10:05:00,62.27,62.28,62.2,62.23,9422.0,44.9246,44.9318,44.8741,44.8957,9422.0
2018-01-16 10:10:00,62.26,62.26,62.18,62.22,7422.0,44.9173,44.9173,44.8596,44.8885,7422.0
2018-01-16 10:15:00,62.22,62.29,62.21,62.27,14613.0,44.8885,44.939,44.8813,44.9246,14613.0
2018-01-16 10:20:00,62.25,62.28,62.1,62.11,16418.0,44.9101,44.9318,44.8019,44.8091,16418.0
2018-01-16 10:25:00,62.13,62.22,62.1,62.13,24491.0,44.8236,44.8885,44.8019,44.8236,24491.0
2018-01-16 10:30:00,62.12,62.14,62.05,62.11,15365.0,44.8163,44.8308,44.7658,44.8091,15365.0
2018-01-16 10:35:00,62.05,62.2,62.03,62.1,46085.0,44.7658,44.8741,44.7514,44.8019,46085.0
2018-01-16 10:40:00,62.14,62.19,62.05,62.13,27159.0,44.8308,44.8668,44.7658,44.8236,27159.0
2018-01-16 10:45:00,62.16,62.16,61.98,61.98,7461.0,44.8452,44.8452,44.7153,44.7153,7461.0
2018-01-16 10:50:00,61.97,62.06,61.95,61.95,9702.0,44.7081,44.7731,44.6937,44.6937,9702.0
2018-01-16 10:55:00,61.95,61.95,61.82,61.85,28590.0,44.6937,44.6937,44.5999,44.6216,28590.0
2018-01-16 11:00:00,61.86,61.9,61.74,61.88,44852.0,44.6288,44.6576,44.5422,44.6432,44852.0
2018-01-16 11:05:00,61.92,61.92,61.75,61.75,8009.0,44.6721,44.6721,44.5494,44.5494,8009.0
2018-01-16 11:10:00,61.74,61.76,61.65,61.66,13448.0,44.5422,44.5566,44.4773,44.4845,13448.0
2018-01-16 11:15:00,61.65,61.78,61.62,61.73,8240.0,44.4773,44.5711,44.4556,44.535,8240.0
2018-01-16 11:20:00,61.76,61.81,61.75,61.8,3963.0,44.5566,44.5927,44.5494,44.5855,3963.0
2018-01-16 11:25:00,61.77,61.84,61.76,61.84,8966.0,44.5638,44.6143,44.5566,44.6143,8966.0
2018-01-16 11:30:00,61.81,61.87,61.79,61.86,10203.0,44.5927,44.636,44.5783,44.6288,10203.0
2018-01-16 11:35:00,61.84,61.84,61.77,61.82,12165.0,44.6143,44.6143,44.5638,44.5999,12165.0
2018-01-16 11:40:00,61.78,61.83,61.67,61.72,13663.0,44.5711,44.6071,44.4917,44.5278,13663.0
2018-01-16 11:45:00,61.68,61.7,61.61,61.62,8015.0,44.4989,44.5133,44.4484,44.4556,8015.0
2018-01-16 11:50:00,61.62,61.65,61.57,61.58,16497.0,44.4556,44.4773,44.4196,44.4268,16497.0
2018-01-16 11:55:00,61.59,61.65,61.58,61.6,12635.0,44.434,44.4773,44.4268,44.4412,12635.0
2018-01-16 12:00:00,61.6,61.65,61.57,61.61,4272.0,44.4412,44.4773,44.4196,44.4484,4272.0
2018-01-16 12:05:00,61.63,61.67,61.6,61.6,4828.0,44.4628,44.4917,44.4412,44.4412,4828.0
2018-01-16 12:10:00,61.6,61.67,61.59,61.67,4896.0,44.4412,44.4917,44.434,44.4917,4896.0
2018-01-16 12:15:00,61.66,61.72,61.64,61.71,4479.0,44.4845,44.5278,44.4701,44.5206,4479.0
2018-01-16 12:20:00,61.73,61.74,61.65,61.66,5061.0,44.535,44.5422,44.4773,44.4845,5061.0
2018-01-16 12:25:00,61.68,61.73,61.65,61.73,3317.0,44.4989,44.535,44.4773,44.535,3317.0
2018-01-16 12:30:00,61.74,61.79,61.72,61.79,4598.0,44.5422,44.5783,44.5278,44.5783,4598.0
2018-01-16 12:35:00,61.8,61.88,61.8,61.85,6638.0,44.5855,44.6432,44.5855,44.6216,6638.0
2018-01-16 12:40:00,61.85,61.9,61.82,61.87,3839.0,44.6216,44.6576,44.5999,44.636,3839.0
2018-01-16 12:45:00,61.83,61.89,61.82,61.89,4316.0,44.6071,44.6504,44.5999,44.6504,4316.0
2018-01-16 12:50:00,61.89,61.9,61.79,61.81,3626.0,44.6504,44.6576,44.5783,44.5927,3626.0
2018-01-16 12:55:00,61.78,61.79,61.74,61.76,5320.0,44.5711,44.5783,44.5422,44.5566,5320.0
2018-01-16 13:00:00,61.76,61.84,61.76,61.8,4922.0,44.5566,44.6143,44.5566,44.5855,4922.0
2018-01-16 13:05:00,61.78,61.8,61.74,61.76,4880.0,44.5711,44.5855,44.5422,44.5566,4880.0
2018-01-16 13:10:00,61.75,61.84,61.71,61.81,8385.0,44.5494,44.6143,44.5206,44.5927,8385.0
2018-01-16 13:15:00,61.82,61.84,61.77,61.79,4890.0,44.5999,44.6143,44.5638,44.5783,4890.0
2018-01-16 13:20:00,61.81,61.83,61.72,61.72,3892.0,44.5927,44.6071,44.5278,44.5278,3892.0
2018-01-16 13:25:00,61.7,61.73,61.68,61.69,6352.0,44.5133,44.535,44.4989,44.5061,6352.0
2018-01-16 13:30:00,61.72,61.74,61.68,61.68,6415.0,44.5278,44.5422,44.4989,44.4989,6415.0
2018-01-16 13:35:00,61.68,61.69,61.61,61.67,6946.0,44.4989,44.5061,44.4484,44.4917,6946.0
2018-01-16 13:40:00,61.67,61.7,61.61,61.61,6947.0,44.4917,44.5133,44.4484,44.4484,6947.0
2018-01-16 13:45:00,61.64,61.7,61.64,61.67,5941.0,44.4701,44.5133,44.4701,44.4917,5941.0
2018-01-16 13:50:00,61.65,61.66,61.54,61.55,14112.0,44.4773,44.4845,44.3979,44.4051,14112.0
2018-01-16 13:55:00,61.53,61.57,61.5,61.5,10126.0,44.3907,44.4196,44.369,44.369,10126.0
2018-01-16 14:00:00,61.52,61.54,61.45,61.48,40934.0,44.3835,44.3979,44.333,44.3546,40934.0
2018-01-16 14:05:00,61.49,61.56,61.48,61.49,12464.0,44.3618,44.4123,44.3546,44.3618,12464.0
2018-01-16 14:10:00,61.47,61.49,61.42,61.43,9140.0,44.3474,44.3618,44.3113,44.3185,9140.0
2018-01-16 14:15:00,61.44,61.47,61.36,61.39,11045.0,44.3258,44.3474,44.268,44.2897,11045.0
2018-01-16 14:20:00,61.39,61.45,61.33,61.35,9545.0,44.2897,44.333,44.2464,44.2608,9545.0
2018-01-16 14:25:00,61.38,61.39,61.34,61.35,9034.0,44.2825,44.2897,44.2536,44.2608,9034.0
2018-01-16 14:30:00,61.33,61.39,61.3,61.3,13229.0,44.2464,44.2897,44.2248,44.2248,13229.0
2018-01-16 14:35:00,61.32,61.32,61.25,61.27,16687.0,44.2392,44.2392,44.1887,44.2031,16687.0
2018-01-16 14:40:00,61.25,61.27,61.07,61.1,26597.0,44.1887,44.2031,44.0588,44.0805,26597.0
2018-01-16 14:45:00,61.09,61.1,60.88,60.97,34755.0,44.0733,44.0805,43.9218,43.9867,34755.0
2018-01-16 14:50:00,60.99,61.14,60.98,61.12,26394.0,44.0011,44.1093,43.9939,44.0949,26394.0
2018-01-16 14:55:00,61.11,61.17,61.1,61.15,12852.0,44.0877,44.131,44.0805,44.1165,12852.0
2018-01-16 15:00:00,61.16,61.32,61.16,61.32,11339.0,44.1238,44.2392,44.1238,44.2392,11339.0
2018-01-16 15:05:00,61.33,61.38,61.27,61.35,16456.0,44.2464,44.2825,44.2031,44.2608,16456.0
2018-01-16 15:10:00,61.38,61.38,61.3,61.3,12482.0,44.2825,44.2825,44.2248,44.2248,12482.0
2018-01-16 15:15:00,61.3,61.33,61.25,61.33,13070.0,44.2248,44.2464,44.1887,44.2464,13070.0
2018-01-16 15:20:00,61.33,61.4,61.33,61.36,14702.0,44.2464,44.2969,44.2464,44.268,14702.0
2018-01-16 15:25:00,61.36,61.55,61.32,61.52,31342.0,44.268,44.4051,44.2392,44.3835,31342.0
2018-01-16 15:30:00,61.52,61.52,61.35,61.37,24852.0,44.3835,44.3835,44.2608,44.2753,24852.0
2018-01-16 15:35:00,61.4,61.43,61.37,61.4,18370.0,44.2969,44.3185,44.2753,44.2969,18370.0
2018-01-16 15:40:00,61.39,61.41,61.33,61.39,38693.0,44.2897,44.3041,44.2464,44.2897,38693.0
2018-01-16 15:45:00,61.39,61.4,61.27,61.34,49303.0,44.2897,44.2969,44.2031,44.2536,49303.0
2018-01-16 15:50:00,61.35,61.35,61.28,61.28,65499.0,44.2608,44.2608,44.2103,44.2103,65499.0
2018-01-16 15:55:00,61.26,61.29,61.17,61.24,104358.0,44.1959,44.2175,44.131,44.1815,104358.0
2018-01-17 09:30:00,61.59,61.72,61.4,61.69,22487.0,44.434,44.5278,44.2969,44.5061,22487.0
2018-01-17 09:35:00,61.66,61.66,61.4,61.46,10529.0,44.4845,44.4845,44.2969,44.3402,10529.0
2018-01-17 09:40:00,61.46,61.62,61.46,61.62,5639.0,44.3402,44.4556,44.3402,44.4556,5639.0
2018-01-17 09:45:00,61.65,61.65,61.48,61.55,16343.0,44.4773,44.4773,44.3546,44.4051,16343.0
2018-01-17 09:50:00,61.54,61.6,61.49,61.5,11528.0,44.3979,44.4412,44.3618,44.369,11528.0
2018-01-17 09:55:00,61.49,61.6,61.47,61.5,14009.0,44.3618,44.4412,44.3474,44.369,14009.0
2018-01-17 10:00:00,61.5,61.64,61.48,61.64,11908.0,44.369,44.4701,44.3546,44.4701,11908.0
2018-01-17 10:05:00,61.63,61.79,61.53,61.66,24293.0,44.4628,44.5783,44.3907,44.4845,24293.0
2018-01-17 10:10:00,61.72,61.72,61.39,61.43,18655.0,44.5278,44.5278,44.2897,44.3185,18655.0
2018-01-17 10:15:00,61.41,61.52,61.34,61.37,33221.0,44.3041,44.3835,44.2536,44.2753,33221.0
2018-01-17 10:20:00,61.36,61.45,61.34,61.42,11742.0,44.268,44.333,44.2536,44.3113,11742.0
2018-01-17 10:25:00,61.39,61.42,61.32,61.42,25476.0,44.2897,44.3113,44.2392,44.3113,25476.0
2018-01-17 10:30:00,61.44,61.54,61.43,61.52,16541.0,44.3258,44.3979,44.3185,44.3835,16541.0
2018-01-17 10:35:00,61.51,61.54,61.45,61.45,13076.0,44.3763,44.3979,44.333,44.333,13076.0
2018-01-17 10:40:00,61.45,61.52,61.41,61.51,6886.0,44.333,44.3835,44.3041,44.3763,6886.0
2018-01-17 10:45:00,61.5,61.53,61.47,61.5,8031.0,44.369,44.3907,44.3474,44.369,8031.0
2018-01-17 10:50:00,61.52,61.52,61.45,61.46,9751.0,44.3835,44.3835,44.333,44.3402,9751.0
2018-01-17 10:55:00,61.45,61.49,61.38,61.41,13783.0,44.333,44.3618,44.2825,44.3041,13783.0
2018-01-17 11:00:00,61.4,61.46,61.35,61.35,16022.0,44.2969,44.3402,44.2608,44.2608,16022.0
2018-01-17 11:05:00,61.35,61.46,61.35,61.46,11697.0,44.2608,44.3402,44.2608,44.3402,11697.0
2018-01-17 11:10:00,61.48,61.51,61.45,61.46,10309.0,44.3546,44.3763,44.333,44.3402,10309.0
2018-01-17 11:15:00,61.48,61.48,61.43,61.45,7035.0,44.3546,44.3546,44.3185,44.333,7035.0
2018-01-17 11:20:00,61.45,61.46,61.37,61.37,5659.0,44.333,44.3402,44.2753,44.2753,5659.0
2018-01-17 11:25:00,61.38,61.41,61.37,61.41,5892.0,44.2825,44.3041,44.2753,44.3041,5892.0
2018-01-17 11:30:00,61.41,61.56,61.4,61.56,9037.0,44.3041,44.4123,44.2969,44.4123,9037.0
2018-01-17 11:35:00,61.55,61.56,61.47,61.47,5774.0,44.4051,44.4123,44.3474,44.3474,5774.0
2018-01-17 11:40:00,61.46,61.49,61.43,61.43,7410.0,44.3402,44.3618,44.3185,44.3185,7410.0
2018-01-17 11:45:00,61.44,61.54,61.43,61.52,6032.0,44.3258,44.3979,44.3185,44.3835,6032.0
2018-01-17 11:50:00,61.53,61.58,61.52,61.52,7617.0,44.3907,44.4268,44.3835,44.3835,7617.0
2018-01-17 11:55:00,61.53,61.55,61.48,61.5,10634.0,44.3907,44.4051,44.3546,44.369,10634.0
2018-01-17 12:00:00,61.49,61.51,61.43,61.44,16385.0,44.3618,44.3763,44.3185,44.3258,16385.0
2018-01-17 12:05:00,61.44,61.55,61.43,61.51,20256.0,44.3258,44.4051,44.3185,44.3763,20256.0
2018-01-17 12:10:00,61.5,61.51,61.46,61.51,5448.0,44.369,44.3763,44.3402,44.3763,5448.0
2018-01-17 12:15:00,61.49,61.51,61.48,61.5,3362.0,44.3618,44.3763,44.3546,44.369,3362.0
2018-01-17 12:20:00,61.51,61.57,61.47,61.54,5633.0,44.3763,44.4196,44.3474,44.3979,5633.0
2018-01-17 12:25:00,61.49,61.51,61.49,61.5,3612.0,44.3618,44.3763,44.3618,44.369,3612.0
2018-01-17 12:30:00,61.5,61.57,61.49,61.54,7798.0,44.369,44.4196,44.3618,44.3979,7798.0
2018-01-17 12:35:00,61.55,61.59,61.53,61.58,7600.0,44.4051,44.434,44.3907,44.4268,7600.0
2018-01-17 12:40:00,61.58,61.58,61.52,61.54,5791.0,44.4268,44.4268,44.3835,44.3979,5791.0
2018-01-17 12:45:00,61.53,61.58,61.53,61.58,4071.0,44.3907,44.4268,44.3907,44.4268,4071.0
2018-01-17 12:50:00,61.58,61.66,61.56,61.64,4697.0,44.4268,44.4845,44.4123,44.4701,4697.0
2018-01-17 12:55:00,61.65,61.66,61.62,61.63,4507.0,44.4773,44.4845,44.4556,44.4628,4507.0
2018-01-17 13:00:00,61.62,61.71,61.62,61.7,6567.0,44.4556,44.5206,44.4556,44.5133,6567.0
2018-01-17 13:05:00,61.67,61.7,61.6,61.61,51025.0,44.4917,44.5133,44.4412,44.4484,51025.0
2018-01-17 13:10:00,61.6,61.6,61.57,61.6,3685.0,44.4412,44.4412,44.4196,44.4412,3685.0
2018-01-17 13:15:00,61.59,61.6,61.53,61.53,4214.0,44.434,44.4412,44.3907,44.3907,4214.0
2018-01-17 13:20:00,61.56,61.61,61.53,61.58,8563.0,44.4123,44.4484,44.3907,44.4268,8563.0
2018-01-17 13:25:00,61.57,61.58,61.48,61.48,13129.0,44.4196,44.4268,44.3546,44.3546,13129.0
2018-01-17 13:30:00,61.48,61.56,61.47,61.55,4118.0,44.3546,44.4123,44.3474,44.4051,4118.0
2018-01-17 13:35:00,61.57,61.57,61.53,61.56,4629.0,44.4196,44.4196,44.3907,44.4123,4629.0
2018-01-17 13:40:00,61.57,61.57,61.5,61.53,7139.0,44.4196,44.4196,44.369,44.3907,7139.0
2018-01-17 13:45:00,61.52,61.55,61.5,61.53,2528.0,44.3835,44.4051,44.369,44.3907,2528.0
2018-01-17 13:50:00,61.53,61.57,61.51,61.53,11054.0,44.3907,44.4196,44.3763,44.3907,11054.0
2018-01-17 13:55:00,61.55,61.61,61.55,61.58,12555.0,44.4051,44.4484,44.4051,44.4268,12555.0
2018-01-17 14:00:00,61.59,61.61,61.57,61.59,19171.0,44.434,44.4484,44.4196,44.434,19171.0
2018-01-17 14:05:00,61.6,61.62,61.57,61.61,25071.0,44.4412,44.4556,44.4196,44.4484,25071.0
2018-01-17 14:10:00,61.61,61.65,61.58,61.6,16994.0,44.4484,44.4773,44.4268,44.4412,16994.0
2018-01-17 14:15:00,61.59,61.63,61.57,61.59,7992.0,44.434,44.4628,44.4196,44.434,7992.0
2018-01-17 14:20:00,61.62,61.65,61.59,61.63,9175.0,44.4556,44.4773,44.434,44.4628,9175.0
2018-01-17 14:25:00,61.61,61.62,61.57,61.6,10863.0,44.4484,44.4556,44.4196,44.4412,10863.0
2018-01-17 14:30:00,61.61,61.62,61.58,61.61,10272.0,44.4484,44.4556,44.4268,44.4484,10272.0
2018-01-17 14:35:00,61.61,61.67,61.59,61.63,14251.0,44.4484,44.4917,44.434,44.4628,14251.0
2018-01-17 14:40:00,61.66,61.67,61.62,61.63,13458.0,44.4845,44.4917,44.4556,44.4628,13458.0
2018-01-17 14:45:00,61.63,61.7,61.63,61.69,12545.0,44.4628,44.5133,44.4628,44.5061,12545.0
2018-01-17 14:50:00,61.69,61.74,61.68,61.68,9739.0,44.5061,44.5422,44.4989,44.4989,9739.0
2018-01-17 14:55:00,61.66,61.69,61.63,61.66,14377.0,44.4845,44.5061,44.4628,44.4845,14377.0
2018-01-17 15:00:00,61.66,61.71,61.66,61.69,13010.0,44.4845,44.5206,44.4845,44.5061,13010.0
2018-01-17 15:05:00,61.68,61.74,61.68,61.73,13809.0,44.4989,44.5422,44.4989,44.535,13809.0
2018-01-17 15:10:00,61.73,61.74,61.67,61.67,15997.0,44.535,44.5422,44.4917,44.4917,15997.0
2018-01-17 15:15:00,61.68,61.72,61.68,61.69,16295.0,44.4989,44.5278,44.4989,44.5061,16295.0
2018-01-17 15:20:00,61.68,61.69,61.59,61.6,12020.0,44.4989,44.5061,44.434,44.4412,12020.0
2018-01-17 15:25:00,61.59,61.68,61.58,61.61,45858.0,44.434,44.4989,44.4268,44.4484,45858.0
2018-01-17 15:30:00,61.62,61.62,61.56,61.57,22463.0,44.4556,44.4556,44.4123,44.4196,22463.0
2018-01-17 15:35:00,61.58,61.73,61.58,61.67,62361.0,44.4268,44.535,44.4268,44.4917,62361.0
2018-01-17 15:40:00,61.67,61.69,61.63,61.64,23205.0,44.4917,44.5061,44.4628,44.4701,23205.0
2018-01-17 15:45:00,61.63,61.63,61.54,61.56,24188.0,44.4628,44.4628,44.3979,44.4123,24188.0
2018-01-17 15:50:00,61.57,61.58,61.5,61.51,31304.0,44.4196,44.4268,44.369,44.3763,31304.0
2018-01-17 15:55:00,61.5,61.53,61.47,61.49,101227.0,44.369,44.3907,44.3474,44.3618,101227.0
2018-01-18 09:30:00,61.33,61.4,61.16,61.39,29364.0,44.2464,44.2969,44.1238,44.2897,29364.0
2018-01-18 09:35:00,61.4,61.76,61.4,61.74,17276.0,44.2969,44.5566,44.2969,44.5422,17276.0
2018-01-18 09:40:00,61.69,61.71,61.6,61.68,14179.0,44.5061,44.5206,44.4412,44.4989,14179.0
2018-01-18 09:45:00,61.68,61.8,61.61,61.79,20523.0,44.4989,44.5855,44.4484,44.5783,20523.0
2018-01-18 09:50:00,61.81,61.83,61.73,61.8,8556.0,44.5927,44.6071,44.535,44.5855,8556.0
2018-01-18 09:55:00,61.83,61.83,61.69,61.74,29057.0,44.6071,44.6071,44.5061,44.5422,29057.0
2018-01-18 10:00:00,61.73,61.78,61.62,61.68,21128.0,44.535,44.5711,44.4556,44.4989,21128.0
2018-01-18 10:05:00,61.65,61.7,61.62,61.63,7022.0,44.4773,44.5133,44.4556,44.4628,7022.0
2018-01-18 10:10:00,61.67,61.67,61.54,61.57,11593.0,44.4917,44.4917,44.3979,44.4196,11593.0
2018-01-18 10:15:00,61.59,61.72,61.52,61.67,8159.0,44.434,44.5278,44.3835,44.4917,8159.0
2018-01-18 10:20:00,61.68,61.68,61.56,61.56,9600.0,44.4989,44.4989,44.4123,44.4123,9600.0
2018-01-18 10:25:00,61.56,61.65,61.52,61.65,9765.0,44.4123,44.4773,44.3835,44.4773,9765.0
2018-01-18 10:30:00,61.65,61.67,61.6,61.62,7536.0,44.4773,44.4917,44.4412,44.4556,7536.0
2018-01-18 10:35:00,61.66,61.66,61.58,61.61,16879.0,44.4845,44.4845,44.4268,44.4484,16879.0
2018-01-18 10:40:00,61.59,61.65,61.58,61.63,15344.0,44.434,44.4773,44.4268,44.4628,15344.0
2018-01-18 10:45:00,61.64,61.67,61.6,61.6,6799.0,44.4701,44.4917,44.4412,44.4412,6799.0
2018-01-18 10:50:00,61.59,61.66,61.56,61.66,10688.0,44.434,44.4845,44.4123,44.4845,10688.0
2018-01-18 10:55:00,61.62,61.68,61.6,61.68,8571.0,44.4556,44.4989,44.4412,44.4989,8571.0
2018-01-18 11:00:00,61.69,61.75,61.68,61.68,6675.0,44.5061,44.5494,44.4989,44.4989,6675.0
2018-01-18 11:05:00,61.69,61.7,61.64,61.68,4050.0,44.5061,44.5133,44.4701,44.4989,4050.0
2018-01-18 11:10:00,61.71,61.72,61.62,61.63,6046.0,44.5206,44.5278,44.4556,44.4628,6046.0
2018-01-18 11:15:00,61.69,61.72,61.62,61.71,8335.0,44.5061,44.5278,44.4556,44.5206,8335.0
2018-01-18 11:20:00,61.72,62.33,61.71,61.9,358914.0,44.5278,44.9679,44.5206,44.6576,358914.0
2018-01-18 11:25:00,61.9,62.23,61.89,62.04,117005.0,44.6576,44.8957,44.6504,44.7586,117005.0
2018-01-18 11:30:00,62.04,62.25,62.01,62.22,63619.0,44.7586,44.9101,44.737,44.8885,63619.0
2018-01-18 11:35:00,62.2,62.52,62.1,62.31,242506.0,44.8741,45.1049,44.8019,44.9534,242506.0
2018-01-18 11:40:00,62.27,62.58,62.23,62.44,67346.0,44.9246,45.1482,44.8957,45.0472,67346.0
2018-01-18 11:45:00,62.4,62.42,62.19,62.26,48421.0,45.0184,45.0328,44.8668,44.9173,48421.0
2018-01-18 11:50:00,62.26,62.64,62.26,62.62,99784.0,44.9173,45.1915,44.9173,45.1771,99784.0
2018-01-18 11:55:00,62.59,62.63,62.32,62.35,44743.0,45.1554,45.1843,44.9606,44.9823,44743.0
2018-01-18 12:00:00,62.35,62.51,62.28,62.4,22002.0,44.9823,45.0977,44.9318,45.0184,22002.0
2018-01-18 12:05:00,62.42,62.45,62.24,62.24,34853.0,45.0328,45.0544,44.9029,44.9029,34853.0
2018-01-18 12:10:00,62.23,62.38,62.22,62.38,29977.0,44.8957,45.0039,44.8885,45.0039,29977.0
2018-01-18 12:15:00,62.38,62.4,62.25,62.3,17237.0,45.0039,45.0184,44.9101,44.9462,17237.0
2018-01-18 12:20:00,62.32,62.38,62.3,62.37,25844.0,44.9606,45.0039,44.9462,44.9967,25844.0
2018-01-18 12:25:00,62.37,62.41,62.35,62.37,26492.0,44.9967,45.0256,44.9823,44.9967,26492.0
2018-01-18 12:30:00,62.35,62.44,62.35,62.41,18679.0,44.9823,45.0472,44.9823,45.0256,18679.0
2018-01-18 12:35:00,62.4,62.44,62.39,62.42,11151.0,45.0184,45.0472,45.0111,45.0328,11151.0
2018-01-18 12:40:00,62.43,62.61,62.42,62.59,40822.0,45.04,45.1699,45.0328,45.1554,40822.0
2018-01-18 12:45:00,62.6,62.7,62.53,62.65,40096.0,45.1626,45.2348,45.1121,45.1987,40096.0
2018-01-18 12:50:00,62.65,62.69,62.62,62.65,20394.0,45.1987,45.2276,45.1771,45.1987,20394.0
2018-01-18 12:55:00,62.66,62.73,62.62,62.73,23095.0,45.2059,45.2564,45.1771,45.2564,23095.0
2018-01-18 13:00:00,62.73,62.79,62.66,62.74,91069.0,45.2564,45.2997,45.2059,45.2636,91069.0
2018-01-18 13:05:00,62.74,62.77,62.68,62.71,34264.0,45.2636,45.2853,45.2204,45.242,34264.0
2018-01-18 13:10:00,62.73,62.78,62.68,62.7,43645.0,45.2564,45.2925,45.2204,45.2348,43645.0
2018-01-18 13:15:00,62.71,62.74,62.68,62.7,27454.0,45.242,45.2636,45.2204,45.2348,27454.0
2018-01-18 13:20:00,62.68,62.72,62.64,62.7,52326.0,45.2204,45.2492,45.1915,45.2348,52326.0
2018-01-18 13:25:00,62.7,62.76,62.69,62.75,27367.0,45.2348,45.2781,45.2276,45.2709,27367.0
2018-01-18 13:30:00,62.74,62.74,62.68,62.69,37335.0,45.2636,45.2636,45.2204,45.2276,37335.0
2018-01-18 13:35:00,62.69,62.71,62.65,62.7,28658.0,45.2276,45.242,45.1987,45.2348,28658.0
2018-01-18 13:40:00,62.7,62.74,62.7,62.74,17072.0,45.2348,45.2636,45.2348,45.2636,17072.0
2018-01-18 13:45:00,62.74,62.79,62.67,62.71,40131.0,45.2636,45.2997,45.2131,45.242,40131.0
2018-01-18 13:50:00,62.71,62.76,62.69,62.76,90308.0,45.242,45.2781,45.2276,45.2781,90308.0
2018-01-18 13:55:00,62.75,62.78,62.6,62.62,65631.0,45.2709,45.2925,45.1626,45.1771,65631.0
2018-01-18 14:00:00,62.62,62.7,62.57,62.66,36277.0,45.1771,45.2348,45.141,45.2059,36277.0
2018-01-18 14:05:00,62.66,62.71,62.59,62.71,20776.0,45.2059,45.242,45.1554,45.242,20776.0
2018-01-18 14:10:00,62.71,62.71,62.64,62.69,41873.0,45.242,45.242,45.1915,45.2276,41873.0
2018-01-18 14:15:00,62.68,62.7,62.61,62.62,54121.0,45.2204,45.2348,45.1699,45.1771,54121.0
2018-01-18 14:20:00,62.63,62.71,62.57,62.63,67020.0,45.1843,45.242,45.141,45.1843,67020.0
2018-01-18 14:25:00,62.64,62.82,62.63,62.78,38027.0,45.1915,45.3214,45.1843,45.2925,38027.0
2018-01-18 14:30:00,62.8,62.82,62.69,62.7,54188.0,45.3069,45.3214,45.2276,45.2348,54188.0
2018-01-18 14:35:00,62.7,62.8,62.58,62.65,47746.0,45.2348,45.3069,45.1482,45.1987,47746.0
2018-01-18 14:40:00,62.63,62.72,62.53,62.57,47643.0,45.1843,45.2492,45.1121,45.141,47643.0
2018-01-18 14:45:00,62.54,62.54,62.36,62.39,39507.0,45.1194,45.1194,44.9895,45.0111,39507.0
2018-01-18 14:50:00,62.4,62.61,62.4,62.56,33069.0,45.0184,45.1699,45.0184,45.1338,33069.0
2018-01-18 14:55:00,62.58,62.66,62.56,62.62,37495.0,45.1482,45.2059,45.1338,45.1771,37495.0
2018-01-18 15:00:00,62.62,62.66,62.56,62.66,45888.0,45.1771,45.2059,45.1338,45.2059,45888.0
2018-01-18 15:05:00,62.65,62.67,62.56,62.61,52803.0,45.1987,45.2131,45.1338,45.1699,52803.0
2018-01-18 15:10:00,62.62,62.69,62.57,62.66,28909.0,45.1771,45.2276,45.141,45.2059,28909.0
2018-01-18 15:15:00,62.65,62.73,62.63,62.73,57352.0,45.1987,45.2564,45.1843,45.2564,57352.0
2018-01-18 15:20:00,62.73,62.76,62.71,62.76,86638.0,45.2564,45.2781,45.242,45.2781,86638.0
2018-01-18 15:25:00,62.75,62.76,62.64,62.68,98781.0,45.2709,45.2781,45.1915,45.2204,98781.0
2018-01-18 15:30:00,62.67,62.76,62.64,62.72,159977.0,45.2131,45.2781,45.1915,45.2492,159977.0
2018-01-18 15:35:00,62.72,62.72,62.47,62.54,127996.0,45.2492,45.2492,45.0689,45.1194,127996.0
2018-01-18 15:40:00,62.54,62.74,62.53,62.58,67612.0,45.1194,45.2636,45.1121,45.1482,67612.0
2018-01-18 15:45:00,62.57,62.58,62.5,62.55,72645.0,45.141,45.1482,45.0905,45.1266,72645.0
2018-01-18 15:50:00,62.56,62.62,62.55,62.59,81976.0,45.1338,45.1771,45.1266,45.1554,81976.0
2018-01-18 15:55:00,62.58,62.64,62.54,62.63,180550.0,45.1482,45.1915,45.1194,45.1843,180550.0
2018-01-19 09:30:00,62.89,63.18,62.8,63.14,215645.0,45.3719,45.5811,45.3069,45.5522,215645.0
2018-01-19 09:35:00,63.19,63.2,62.95,62.98,17472.0,45.5883,45.5955,45.4151,45.4368,17472.0
2018-01-19 09:40:00,62.93,63.07,62.93,63.03,9903.0,45.4007,45.5017,45.4007,45.4729,9903.0
2018-01-19 09:45:00,63.03,63.16,63.0,63.12,20293.0,45.4729,45.5667,45.4512,45.5378,20293.0
2018-01-19 09:50:00,63.12,63.27,62.97,63.14,27084.0,45.5378,45.646,45.4296,45.5522,27084.0
2018-01-19 09:55:00,63.16,63.35,63.14,63.25,32737.0,45.5667,45.7037,45.5522,45.6316,32737.0
2018-01-19 10:00:00,63.18,63.27,62.96,63.09,22696.0,45.5811,45.646,45.4224,45.5162,22696.0
2018-01-19 10:05:00,63.07,63.22,63.06,63.11,11247.0,45.5017,45.6099,45.4945,45.5306,11247.0
2018-01-19 10:10:00,63.14,63.22,63.08,63.08,14549.0,45.5522,45.6099,45.5089,45.5089,14549.0
2018-01-19 10:15:00,63.08,63.22,63.0,63.11,42769.0,45.5089,45.6099,45.4512,45.5306,42769.0
2018-01-19 10:20:00,63.12,63.2,63.08,63.17,15039.0,45.5378,45.5955,45.5089,45.5739,15039.0
2018-01-19 10:25:00,63.18,63.31,63.12,63.25,29508.0,45.5811,45.6749,45.5378,45.6316,29508.0
2018-01-19 10:30:00,63.21,63.32,63.2,63.27,10754.0,45.6027,45.6821,45.5955,45.646,10754.0
2018-01-19 10:35:00,63.26,63.34,63.24,63.31,42979.0,45.6388,45.6965,45.6244,45.6749,42979.0
2018-01-19 10:40:00,63.32,63.32,63.28,63.28,6410.0,45.6821,45.6821,45.6532,45.6532,6410.0
2018-01-19 10:45:00,63.26,63.33,63.2,63.26,34914.0,45.6388,45.6893,45.5955,45.6388,34914.0
2018-01-19 10:50:00,63.26,63.29,63.25,63.29,45817.0,45.6388,45.6604,45.6316,45.6604,45817.0
2018-01-19 10:55:00,63.3,63.33,63.28,63.31,39794.0,45.6677,45.6893,45.6532,45.6749,39794.0
2018-01-19 11:00:00,63.29,63.35,63.29,63.33,26760.0,45.6604,45.7037,45.6604,45.6893,26760.0
2018-01-19 11:05:00,63.33,63.37,63.23,63.29,21770.0,45.6893,45.7182,45.6172,45.6604,21770.0
2018-01-19 11:10:00,63.3,63.33,63.26,63.27,19698.0,45.6677,45.6893,45.6388,45.646,19698.0
2018-01-19 11:15:00,63.26,63.31,63.26,63.3,19147.0,45.6388,45.6749,45.6388,45.6677,19147.0
2018-01-19 11:20:00,63.31,63.39,63.3,63.36,17293.0,45.6749,45.7326,45.6677,45.7109,17293.0
2018-01-19 11:25:00,63.38,63.5,63.35,63.46,33434.0,45.7254,45.8119,45.7037,45.7831,33434.0
2018-01-19 11:30:00,63.48,63.5,63.46,63.46,15145.0,45.7975,45.8119,45.7831,45.7831,15145.0
2018-01-19 11:35:00,63.46,63.5,63.45,63.46,18562.0,45.7831,45.8119,45.7759,45.7831,18562.0
2018-01-19 11:40:00,63.45,63.47,63.34,63.38,27505.0,45.7759,45.7903,45.6965,45.7254,27505.0
2018-01-19 11:45:00,63.39,63.4,63.34,63.36,23956.0,45.7326,45.7398,45.6965,45.7109,23956.0
2018-01-19 11:50:00,63.36,63.38,63.34,63.38,14984.0,45.7109,45.7254,45.6965,45.7254,14984.0
2018-01-19 11:55:00,63.37,63.37,63.29,63.33,9059.0,45.7182,45.7182,45.6604,45.6893,9059.0
2018-01-19 12:00:00,63.31,63.37,63.31,63.36,12754.0,45.6749,45.7182,45.6749,45.7109,12754.0
2018-01-19 12:05:00,63.37,63.4,63.35,63.39,15945.0,45.7182,45.7398,45.7037,45.7326,15945.0
2018-01-19 12:10:00,63.4,63.45,63.38,63.4,15830.0,45.7398,45.7759,45.7254,45.7398,15830.0
2018-01-19 12:15:00,63.39,63.42,63.39,63.41,7656.0,45.7326,45.7542,45.7326,45.747,7656.0
2018-01-19 12:20:00,63.41,63.42,63.4,63.42,3693.0,45.747,45.7542,45.7398,45.7542,3693.0
2018-01-19 12:25:00,63.41,63.42,63.33,63.38,46288.0,45.747,45.7542,45.6893,45.7254,46288.0
2018-01-19 12:30:00,63.39,63.39,63.29,63.3,6028.0,45.7326,45.7326,45.6604,45.6677,6028.0
2018-01-19 12:35:00,63.3,63.31,63.27,63.29,14468.0,45.6677,45.6749,45.646,45.6604,14468.0
2018-01-19 12:40:00,63.28,63.3,63.27,63.3,17665.0,45.6532,45.6677,45.646,45.6677,17665.0
2018-01-19 12:45:00,63.3,63.38,63.29,63.37,8487.0,45.6677,45.7254,45.6604,45.7182,8487.0
2018-01-19 12:50:00,63.37,63.37,63.32,63.35,15458.0,45.7182,45.7182,45.6821,45.7037,15458.0
2018-01-19 12:55:00,63.36,63.37,63.33,63.36,14735.0,45.7109,45.7182,45.6893,45.7109,14735.0
2018-01-19 13:00:00,63.35,63.36,63.29,63.34,9476.0,45.7037,45.7109,45.6604,45.6965,9476.0
2018-01-19 13:05:00,63.32,63.35,63.28,63.35,17823.0,45.6821,45.7037,45.6532,45.7037,17823.0
2018-01-19 13:10:00,63.36,63.39,63.33,63.38,8890.0,45.7109,45.7326,45.6893,45.7254,8890.0
2018-01-19 13:15:00,63.4,63.41,63.38,63.41,9691.0,45.7398,45.747,45.7254,45.747,9691.0
2018-01-19 13:20:00,63.42,63.43,63.38,63.41,14039.0,45.7542,45.7614,45.7254,45.747,14039.0
2018-01-19 13:25:00,63.42,63.51,63.42,63.49,14062.0,45.7542,45.8192,45.7542,45.8047,14062.0
2018-01-19 13:30:00,63.49,63.49,63.43,63.48,15487.0,45.8047,45.8047,45.7614,45.7975,15487.0
2018-01-19 13:35:00,63.48,63.52,63.47,63.52,19789.0,45.7975,45.8264,45.7903,45.8264,19789.0
2018-01-19 13:40:00,63.52,63.52,63.49,63.51,43579.0,45.8264,45.8264,45.8047,45.8192,43579.0
2018-01-19 13:45:00,63.5,63.53,63.49,63.49,21543.0,45.8119,45.8336,45.8047,45.8047,21543.0
2018-01-19 13:50:00,63.49,63.6,63.49,63.58,37956.0,45.8047,45.8841,45.8047,45.8697,37956.0
2018-01-19 13:55:00,63.57,63.58,63.52,63.54,19915.0,45.8624,45.8697,45.8264,45.8408,19915.0
2018-01-19 14:00:00,63.53,63.56,63.51,63.51,29505.0,45.8336,45.8552,45.8192,45.8192,29505.0
2018-01-19 14:05:00,63.52,63.65,63.51,63.63,42323.0,45.8264,45.9202,45.8192,45.9057,42323.0
2018-01-19 14:10:00,63.63,63.63,63.59,63.63,25552.0,45.9057,45.9057,45.8769,45.9057,25552.0
2018-01-19 14:15:00,63.63,63.71,63.63,63.69,25621.0,45.9057,45.9634,45.9057,45.949,25621.0
2018-01-19 14:20:00,63.68,63.71,63.66,63.68,51573.0,45.9418,45.9634,45.9274,45.9418,51573.0
2018-01-19 14:25:00,63.67,63.68,63.53,63.59,31019.0,45.9346,45.9418,45.8336,45.8769,31019.0
2018-01-19 14:30:00,63.58,63.63,63.57,63.6,15664.0,45.8697,45.9057,45.8624,45.8841,15664.0
2018-01-19 14:35:00,63.6,63.64,63.58,63.61,20172.0,45.8841,45.9129,45.8697,45.8913,20172.0
2018-01-19 14:40:00,63.62,63.62,63.6,63.61,11055.0,45.8985,45.8985,45.8841,45.8913,11055.0
2018-01-19 14:45:00,63.6,63.61,63.55,63.6,16099.0,45.8841,45.8913,45.848,45.8841,16099.0
2018-01-19 14:50:00,63.6,63.62,63.55,63.59,16842.0,45.8841,45.8985,45.848,45.8769,16842.0
2018-01-19 14:55:00,63.59,63.64,63.58,63.63,26429.0,45.8769,45.9129,45.8697,45.9057,26429.0
2018-01-19 15:00:00,63.62,63.63,63.56,63.62,63031.0,45.8985,45.9057,45.8552,45.8985,63031.0
2018-01-19 15:05:00,63.62,63.64,63.57,63.57,37030.0,45.8985,45.9129,45.8624,45.8624,37030.0
2018-01-19 15:10:00,63.57,63.62,63.52,63.56,32383.0,45.8624,45.8985,45.8264,45.8552,32383.0
2018-01-19 15:15:00,63.54,63.61,63.52,63.59,24937.0,45.8408,45.8913,45.8264,45.8769,24937.0
2018-01-19 15:20:00,63.58,63.62,63.56,63.61,30958.0,45.8697,45.8985,45.8552,45.8913,30958.0
2018-01-19 15:25:00,63.61,63.65,63.54,63.55,85549.0,45.8913,45.9202,45.8408,45.848,85549.0
2018-01-19 15:30:00,63.54,63.56,63.45,63.52,86151.0,45.8408,45.8552,45.7759,45.8264,86151.0
2018-01-19 15:35:00,63.52,63.53,63.38,63.41,105508.0,45.8264,45.8336,45.7254,45.747,105508.0
2018-01-19 15:40:00,63.41,63.51,63.4,63.5,63920.0,45.747,45.8192,45.7398,45.8119,63920.0
2018-01-19 15:45:00,63.5,63.52,63.44,63.52,63876.0,45.8119,45.8264,45.7687,45.8264,63876.0
2018-01-19 15:50:00,63.53,63.54,63.46,63.5,86747.0,45.8336,45.8408,45.7831,45.8119,86747.0
2018-01-19 15:55:00,63.51,63.56,63.47,63.52,196239.0,45.8192,45.8552,45.7903,45.8264,196239.0
2018-01-22 09:30:00,63.32,63.4,63.03,63.4,41886.0,45.6821,45.7398,45.4729,45.7398,41886.0
2018-01-22 09:35:00,63.4,63.5,63.34,63.34,16823.0,45.7398,45.8119,45.6965,45.6965,16823.0
2018-01-22 09:40:00,63.34,63.43,63.33,63.33,12061.0,45.6965,45.7614,45.6893,45.6893,12061.0
2018-01-22 09:45:00,63.36,63.45,63.25,63.42,36180.0,45.7109,45.7759,45.6316,45.7542,36180.0
2018-01-22 09:50:00,63.43,63.46,63.36,63.39,12381.0,45.7614,45.7831,45.7109,45.7326,12381.0
2018-01-22 09:55:00,63.43,63.53,63.4,63.51,8461.0,45.7614,45.8336,45.7398,45.8192,8461.0
2018-01-22 10:00:00,63.51,63.53,63.31,63.31,17684.0,45.8192,45.8336,45.6749,45.6749,17684.0
2018-01-22 10:05:00,63.28,63.32,63.16,63.32,9495.0,45.6532,45.6821,45.5667,45.6821,9495.0
2018-01-22 10:10:00,63.34,63.34,63.25,63.25,86408.0,45.6965,45.6965,45.6316,45.6316,86408.0
2018-01-22 10:15:00,63.26,63.3,63.18,63.18,17172.0,45.6388,45.6677,45.5811,45.5811,17172.0
2018-01-22 10:20:00,63.18,63.18,62.94,62.96,20990.0,45.5811,45.5811,45.4079,45.4224,20990.0
2018-01-22 10:25:00,62.99,63.02,62.93,63.0,36198.0,45.444,45.4657,45.4007,45.4512,36198.0
2018-01-22 10:30:00,63.0,63.05,62.98,63.0,49710.0,45.4512,45.4873,45.4368,45.4512,49710.0
2018-01-22 10:35:00,62.99,63.03,62.97,63.01,31048.0,45.444,45.4729,45.4296,45.4584,31048.0
2018-01-22 10:40:00,63.02,63.06,62.99,63.06,15865.0,45.4657,45.4945,45.444,45.4945,15865.0
2018-01-22 10:45:00,63.04,63.1,62.99,63.06,13987.0,45.4801,45.5234,45.444,45.4945,13987.0
2018-01-22 10:50:00,63.04,63.11,62.95,63.01,26897.0,45.4801,45.5306,45.4151,45.4584,26897.0
2018-01-22 10:55:00,62.96,62.98,62.87,62.9,9061.0,45.4224,45.4368,45.3574,45.3791,9061.0
2018-01-22 11:00:00,62.9,62.95,62.81,62.92,23732.0,45.3791,45.4151,45.3141,45.3935,23732.0
2018-01-22 11:05:00,62.9,62.93,62.89,62.9,21325.0,45.3791,45.4007,45.3719,45.3791,21325.0
2018-01-22 11:10:00,62.92,62.92,62.81,62.84,7867.0,45.3935,45.3935,45.3141,45.3358,7867.0
2018-01-22 11:15:00,62.83,62.87,62.79,62.82,9236.0,45.3286,45.3574,45.2997,45.3214,9236.0
2018-01-22 11:20:00,62.8,63.04,62.76,63.0,51577.0,45.3069,45.4801,45.2781,45.4512,51577.0
2018-01-22 11:25:00,63.04,63.04,62.89,62.89,13857.0,45.4801,45.4801,45.3719,45.3719,13857.0
2018-01-22 11:30:00,62.89,63.0,62.89,62.97,10834.0,45.3719,45.4512,45.3719,45.4296,10834.0
2018-01-22 11:35:00,62.95,63.0,62.91,63.0,16003.0,45.4151,45.4512,45.3863,45.4512,16003.0
2018-01-22 11:40:00,62.99,63.01,62.93,62.93,17406.0,45.444,45.4584,45.4007,45.4007,17406.0
2018-01-22 11:45:00,62.98,63.02,62.94,63.01,15020.0,45.4368,45.4657,45.4079,45.4584,15020.0
2018-01-22 11:50:00,63.01,63.03,62.98,63.0,7300.0,45.4584,45.4729,45.4368,45.4512,7300.0
2018-01-22 11:55:00,63.0,63.1,62.99,63.1,11992.0,45.4512,45.5234,45.444,45.5234,11992.0
2018-01-22 12:00:00,63.07,63.1,63.02,63.09,8657.0,45.5017,45.5234,45.4657,45.5162,8657.0
2018-01-22 12:05:00,63.08,63.09,63.01,63.04,7419.0,45.5089,45.5162,45.4584,45.4801,7419.0
2018-01-22 12:10:00,63.05,63.08,63.04,63.04,5352.0,45.4873,45.5089,45.4801,45.4801,5352.0
2018-01-22 12:15:00,63.03,63.07,63.03,63.06,3334.0,45.4729,45.5017,45.4729,45.4945,3334.0
2018-01-22 12:20:00,63.06,63.08,63.05,63.07,6099.0,45.4945,45.5089,45.4873,45.5017,6099.0
2018-01-22 12:25:00,63.06,63.14,63.04,63.13,7061.0,45.4945,45.5522,45.4801,45.545,7061.0
2018-01-22 12:30:00,63.13,63.14,63.12,63.13,4363.0,45.545,45.5522,45.5378,45.545,4363.0
2018-01-22 12:35:00,63.14,63.15,63.09,63.09,6660.0,45.5522,45.5594,45.5162,45.5162,6660.0
2018-01-22 12:40:00,63.1,63.15,63.1,63.12,7482.0,45.5234,45.5594,45.5234,45.5378,7482.0
2018-01-22 12:45:00,63.14,63.14,63.08,63.08,4298.0,45.5522,45.5522,45.5089,45.5089,4298.0
2018-01-22 12:50:00,63.11,63.15,63.11,63.13,4615.0,45.5306,45.5594,45.5306,45.545,4615.0
2018-01-22 12:55:00,63.11,63.14,63.02,63.03,7925.0,45.5306,45.5522,45.4657,45.4729,7925.0
2018-01-22 13:00:00,63.03,63.04,62.96,62.99,13824.0,45.4729,45.4801,45.4224,45.444,13824.0
2018-01-22 13:05:00,62.97,62.99,62.95,62.96,3614.0,45.4296,45.444,45.4151,45.4224,3614.0
2018-01-22 13:10:00,62.99,63.02,62.98,63.0,4665.0,45.444,45.4657,45.4368,45.4512,4665.0
2018-01-22 13:15:00,63.02,63.02,62.92,62.95,4662.0,45.4657,45.4657,45.3935,45.4151,4662.0
2018-01-22 13:20:00,62.94,62.97,62.9,62.93,58608.0,45.4079,45.4296,45.3791,45.4007,58608.0
2018-01-22 13:25:00,62.9,62.96,62.9,62.92,6984.0,45.3791,45.4224,45.3791,45.3935,6984.0
2018-01-22 13:30:00,62.93,63.01,62.92,63.0,9430.0,45.4007,45.4584,45.3935,45.4512,9430.0
2018-01-22 13:35:00,63.0,63.06,63.0,63.02,9567.0,45.4512,45.4945,45.4512,45.4657,9567.0
2018-01-22 13:40:00,63.02,63.08,63.02,63.05,8099.0,45.4657,45.5089,45.4657,45.4873,8099.0
2018-01-22 13:45:00,63.04,63.15,63.04,63.13,6374.0,45.4801,45.5594,45.4801,45.545,6374.0
2018-01-22 13:50:00,63.12,63.14,63.1,63.13,6216.0,45.5378,45.5522,45.5234,45.545,6216.0
2018-01-22 13:55:00,63.1,63.17,63.1,63.16,10435.0,45.5234,45.5739,45.5234,45.5667,10435.0
2018-01-22 14:00:00,63.15,63.16,63.12,63.15,7574.0,45.5594,45.5667,45.5378,45.5594,7574.0
2018-01-22 14:05:00,63.12,63.15,63.11,63.11,7077.0,45.5378,45.5594,45.5306,45.5306,7077.0
2018-01-22 14:10:00,63.13,63.15,63.09,63.12,10982.0,45.545,45.5594,45.5162,45.5378,10982.0
2018-01-22 14:15:00,63.14,63.15,63.07,63.08,10584.0,45.5522,45.5594,45.5017,45.5089,10584.0
2018-01-22 14:20:00,63.09,63.12,63.04,63.05,6439.0,45.5162,45.5378,45.4801,45.4873,6439.0
2018-01-22 14:25:00,63.06,63.08,63.05,63.07,7493.0,45.4945,45.5089,45.4873,45.5017,7493.0
2018-01-22 14:30:00,63.06,63.07,63.03,63.05,10249.0,45.4945,45.5017,45.4729,45.4873,10249.0
2018-01-22 14:35:00,63.04,63.06,63.04,63.06,7990.0,45.4801,45.4945,45.4801,45.4945,7990.0
2018-01-22 14:40:00,63.06,63.13,63.06,63.11,13262.0,45.4945,45.545,45.4945,45.5306,13262.0
2018-01-22 14:45:00,63.11,63.17,63.1,63.17,24319.0,45.5306,45.5739,45.5234,45.5739,24319.0
2018-01-22 14:50:00,63.16,63.23,63.16,63.21,7293.0,45.5667,45.6172,45.5667,45.6027,7293.0
2018-01-22 14:55:00,63.21,63.23,63.2,63.2,10130.0,45.6027,45.6172,45.5955,45.5955,10130.0
2018-01-22 15:00:00,63.19,63.2,63.15,63.2,23360.0,45.5883,45.5955,45.5594,45.5955,23360.0
2018-01-22 15:05:00,63.18,63.26,63.18,63.24,19640.0,45.5811,45.6388,45.5811,45.6244,19640.0
2018-01-22 15:10:00,63.24,63.25,63.22,63.23,13619.0,45.6244,45.6316,45.6099,45.6172,13619.0
2018-01-22 15:15:00,63.23,63.26,63.22,63.26,15036.0,45.6172,45.6388,45.6099,45.6388,15036.0
2018-01-22 15:20:00,63.26,63.3,63.26,63.27,13588.0,45.6388,45.6677,45.6388,45.646,13588.0
2018-01-22 15:25:00,63.27,63.32,63.25,63.32,18703.0,45.646,45.6821,45.6316,45.6821,18703.0
2018-01-22 15:30:00,63.33,63.34,63.29,63.31,26272.0,45.6893,45.6965,45.6604,45.6749,26272.0
2018-01-22 15:35:00,63.31,63.31,63.23,63.3,34771.0,45.6749,45.6749,45.6172,45.6677,34771.0
2018-01-22 15:40:00,63.29,63.37,63.28,63.35,32273.0,45.6604,45.7182,45.6532,45.7037,32273.0
2018-01-22 15:45:00,63.35,63.4,63.35,63.39,29274.0,45.7037,45.7398,45.7037,45.7326,29274.0
2018-01-22 15:50:00,63.4,63.41,63.35,63.37,36016.0,45.7398,45.747,45.7037,45.7182,36016.0
2018-01-22 15:55:00,63.36,63.48,63.34,63.45,92386.0,45.7109,45.7975,45.6965,45.7759,92386.0
2018-01-23 09:30:00,63.14,63.33,63.09,63.33,29523.0,45.5522,45.6893,45.5162,45.6893,29523.0
2018-01-23 09:35:00,63.27,63.31,62.99,62.99,7890.0,45.646,45.6749,45.444,45.444,7890.0
2018-01-23 09:40:00,63.06,63.38,63.06,63.34,32573.0,45.4945,45.7254,45.4945,45.6965,32573.0
2018-01-23 09:45:00,63.32,63.32,63.21,63.29,7379.0,45.6821,45.6821,45.6027,45.6604,7379.0
2018-01-23 09:50:00,63.29,63.31,63.17,63.26,13707.0,45.6604,45.6749,45.5739,45.6388,13707.0
2018-01-23 09:55:00,63.23,63.36,63.16,63.35,41833.0,45.6172,45.7109,45.5667,45.7037,41833.0
2018-01-23 10:00:00,63.32,63.33,63.23,63.23,7590.0,45.6821,45.6893,45.6172,45.6172,7590.0
2018-01-23 10:05:00,63.27,63.36,63.24,63.36,7176.0,45.646,45.7109,45.6244,45.7109,7176.0
2018-01-23 10:10:00,63.36,63.42,63.29,63.29,10612.0,45.7109,45.7542,45.6604,45.6604,10612.0
2018-01-23 10:15:00,63.3,63.36,63.28,63.33,11491.0,45.6677,45.7109,45.6532,45.6893,11491.0
2018-01-23 10:20:00,63.32,63.38,63.3,63.34,26229.0,45.6821,45.7254,45.6677,45.6965,26229.0
2018-01-23 10:25:00,63.33,63.46,63.29,63.45,45827.0,45.6893,45.7831,45.6604,45.7759,45827.0
2018-01-23 10:30:00,63.46,63.49,63.41,63.46,22894.0,45.7831,45.8047,45.747,45.7831,22894.0
2018-01-23 10:35:00,63.47,63.55,63.47,63.53,33561.0,45.7903,45.848,45.7903,45.8336,33561.0
2018-01-23 10:40:00,63.54,63.57,63.47,63.49,39955.0,45.8408,45.8624,45.7903,45.8047,39955.0
2018-01-23 10:45:00,63.48,63.51,63.45,63.47,9329.0,45.7975,45.8192,45.7759,45.7903,9329.0
2018-01-23 10:50:00,63.48,63.56,63.46,63.53,7164.0,45.7975,45.8552,45.7831,45.8336,7164.0
2018-01-23 10:55:00,63.52,63.57,63.49,63.54,13369.0,45.8264,45.8624,45.8047,45.8408,13369.0
2018-01-23 11:00:00,63.52,63.57,63.48,63.49,9245.0,45.8264,45.8624,45.7975,45.8047,9245.0
2018-01-23 11:05:00,63.5,63.55,63.48,63.54,18845.0,45.8119,45.848,45.7975,45.8408,18845.0
2018-01-23 11:10:00,63.52,63.55,63.5,63.51,5238.0,45.8264,45.848,45.8119,45.8192,5238.0
2018-01-23 11:15:00,63.52,63.53,63.48,63.51,10047.0,45.8264,45.8336,45.7975,45.8192,10047.0
2018-01-23 11:20:00,63.49,63.54,63.49,63.53,4625.0,45.8047,45.8408,45.8047,45.8336,4625.0
2018-01-23 11:25:00,63.53,63.53,63.48,63.49,17304.0,45.8336,45.8336,45.7975,45.8047,17304.0
2018-01-23 11:30:00,63.49,63.53,63.47,63.52,35485.0,45.8047,45.8336,45.7903,45.8264,35485.0
2018-01-23 11:35:00,63.52,63.53,63.38,63.41,24988.0,45.8264,45.8336,45.7254,45.747,24988.0
2018-01-23 11:40:00,63.42,63.45,63.35,63.37,53794.0,45.7542,45.7759,45.7037,45.7182,53794.0
2018-01-23 11:45:00,63.36,63.37,63.32,63.32,10164.0,45.7109,45.7182,45.6821,45.6821,10164.0
2018-01-23 11:50:00,63.32,63.33,63.29,63.31,9873.0,45.6821,45.6893,45.6604,45.6749,9873.0
2018-01-23 11:55:00,63.31,63.32,63.28,63.29,10738.0,45.6749,45.6821,45.6532,45.6604,10738.0
2018-01-23 12:00:00,63.29,63.44,63.29,63.44,9650.0,45.6604,45.7687,45.6604,45.7687,9650.0
2018-01-23 12:05:00,63.44,63.45,63.4,63.42,4917.0,45.7687,45.7759,45.7398,45.7542,4917.0
2018-01-23 12:10:00,63.4,63.53,63.4,63.48,10934.0,45.7398,45.8336,45.7398,45.7975,10934.0
2018-01-23 12:15:00,63.48,63.5,63.47,63.48,9897.0,45.7975,45.8119,45.7903,45.7975,9897.0
2018-01-23 12:20:00,63.47,63.49,63.42,63.42,3896.0,45.7903,45.8047,45.7542,45.7542,3896.0
2018-01-23 12:25:00,63.41,63.45,63.41,63.45,4761.0,45.747,45.7759,45.747,45.7759,4761.0
2018-01-23 12:30:00,63.43,63.44,63.39,63.42,4665.0,45.7614,45.7687,45.7326,45.7542,4665.0
2018-01-23 12:35:00,63.42,63.45,63.39,63.43,9325.0,45.7542,45.7759,45.7326,45.7614,9325.0
2018-01-23 12:40:00,63.4,63.44,63.4,63.43,5087.0,45.7398,45.7687,45.7398,45.7614,5087.0
2018-01-23 12:45:00,63.43,63.44,63.39,63.41,7396.0,45.7614,45.7687,45.7326,45.747,7396.0
2018-01-23 12:50:00,63.41,63.43,63.38,63.42,8302.0,45.747,45.7614,45.7254,45.7542,8302.0
2018-01-23 12:55:00,63.42,63.46,63.41,63.45,6292.0,45.7542,45.7831,45.747,45.7759,6292.0
2018-01-23 13:00:00,63.46,63.49,63.43,63.47,2696.0,45.7831,45.8047,45.7614,45.7903,2696.0
2018-01-23 13:05:00,63.48,63.49,63.45,63.45,1900.0,45.7975,45.8047,45.7759,45.7759,1900.0
2018-01-23 13:10:00,63.43,63.48,63.4,63.42,3959.0,45.7614,45.7975,45.7398,45.7542,3959.0
2018-01-23 13:15:00,63.39,63.42,63.38,63.39,2990.0,45.7326,45.7542,45.7254,45.7326,2990.0
2018-01-23 13:20:00,63.39,63.39,63.33,63.38,10382.0,45.7326,45.7326,45.6893,45.7254,10382.0
2018-01-23 13:25:00,63.38,63.38,63.32,63.32,5482.0,45.7254,45.7254,45.6821,45.6821,5482.0
2018-01-23 13:30:00,63.33,63.36,63.29,63.31,4745.0,45.6893,45.7109,45.6604,45.6749,4745.0
2018-01-23 13:35:00,63.31,63.32,63.26,63.29,3412.0,45.6749,45.6821,45.6388,45.6604,3412.0
2018-01-23 13:40:00,63.27,63.3,63.27,63.27,20564.0,45.646,45.6677,45.646,45.646,20564.0
2018-01-23 13:45:00,63.25,63.28,63.24,63.27,7461.0,45.6316,45.6532,45.6244,45.646,7461.0
2018-01-23 13:50:00,63.25,63.3,63.24,63.27,10879.0,45.6316,45.6677,45.6244,45.646,10879.0
2018-01-23 13:55:00,63.26,63.3,63.24,63.3,12423.0,45.6388,45.6677,45.6244,45.6677,12423.0
2018-01-23 14:00:00,63.3,63.38,63.3,63.33,18404.0,45.6677,45.7254,45.6677,45.6893,18404.0
2018-01-23 14:05:00,63.32,63.37,63.28,63.37,17847.0,45.6821,45.7182,45.6532,45.7182,17847.0
2018-01-23 14:10:00,63.38,63.38,63.27,63.27,11562.0,45.7254,45.7254,45.646,45.646,11562.0
2018-01-23 14:15:00,63.27,63.3,63.24,63.27,19185.0,45.646,45.6677,45.6244,45.646,19185.0
2018-01-23 14:20:00,63.26,63.29,63.23,63.27,20085.0,45.6388,45.6604,45.6172,45.646,20085.0
2018-01-23 14:25:00,63.27,63.28,63.23,63.25,22161.0,45.646,45.6532,45.6172,45.6316,22161.0
2018-01-23 14:30:00,63.25,63.29,63.25,63.28,4218.0,45.6316,45.6604,45.6316,45.6532,4218.0
2018-01-23 14:35:00,63.26,63.29,63.25,63.27,9109.0,45.6388,45.6604,45.6316,45.646,9109.0
2018-01-23 14:40:00,63.27,63.29,63.24,63.26,6253.0,45.646,45.6604,45.6244,45.6388,6253.0
2018-01-23 14:45:00,63.26,63.46,63.26,63.41,32578.0,45.6388,45.7831,45.6388,45.747,32578.0
2018-01-23 14:50:00,63.39,63.41,63.36,63.4,10287.0,45.7326,45.747,45.7109,45.7398,10287.0
2018-01-23 14:55:00,63.4,63.42,63.37,63.42,8096.0,45.7398,45.7542,45.7182,45.7542,8096.0
2018-01-23 15:00:00,63.4,63.41,63.38,63.4,9542.0,45.7398,45.747,45.7254,45.7398,9542.0
2018-01-23 15:05:00,63.39,63.41,63.38,63.39,14445.0,45.7326,45.747,45.7254,45.7326,14445.0
2018-01-23 15:10:00,63.4,63.4,63.34,63.34,6602.0,45.7398,45.7398,45.6965,45.6965,6602.0
2018-01-23 15:15:00,63.32,63.34,63.31,63.33,7960.0,45.6821,45.6965,45.6749,45.6893,7960.0
2018-01-23 15:20:00,63.32,63.37,63.32,63.36,15059.0,45.6821,45.7182,45.6821,45.7109,15059.0
2018-01-23 15:25:00,63.35,63.38,63.33,63.38,13845.0,45.7037,45.7254,45.6893,45.7254,13845.0
2018-01-23 15:30:00,63.38,63.5,63.37,63.4,56539.0,45.7254,45.8119,45.7182,45.7398,56539.0
2018-01-23 15:35:00,63.38,63.48,63.35,63.41,33266.0,45.7254,45.7975,45.7037,45.747,33266.0
2018-01-23 15:40:00,63.4,63.4,63.34,63.39,32229.0,45.7398,45.7398,45.6965,45.7326,32229.0
2018-01-23 15:45:00,63.38,63.38,63.32,63.35,46983.0,45.7254,45.7254,45.6821,45.7037,46983.0
2018-01-23 15:50:00,63.35,63.36,63.31,63.32,30738.0,45.7037,45.7109,45.6749,45.6821,30738.0
2018-01-23 15:55:00,63.32,63.4,63.32,63.34,102817.0,45.6821,45.7398,45.6821,45.6965,102817.0
2018-01-24 09:30:00,63.56,63.75,63.41,63.57,31136.0,45.8552,45.9923,45.747,45.8624,31136.0
2018-01-24 09:35:00,63.58,63.77,63.57,63.74,8540.0,45.8697,46.0067,45.8624,45.9851,8540.0
2018-01-24 09:40:00,63.74,63.84,63.71,63.81,19183.0,45.9851,46.0572,45.9634,46.0356,19183.0
2018-01-24 09:45:00,63.79,63.94,63.77,63.85,12329.0,46.0212,46.1294,46.0067,46.0645,12329.0
2018-01-24 09:50:00,63.84,63.88,63.74,63.88,13308.0,46.0572,46.0861,45.9851,46.0861,13308.0
2018-01-24 09:55:00,63.83,64.18,63.83,64.14,31102.0,46.05,46.3025,46.05,46.2737,31102.0
2018-01-24 10:00:00,64.16,64.3,64.09,64.29,22646.0,46.2881,46.3891,46.2376,46.3819,22646.0
2018-01-24 10:05:00,64.31,64.31,64.13,64.16,12627.0,46.3963,46.3963,46.2665,46.2881,12627.0
2018-01-24 10:10:00,64.15,64.16,64.1,64.15,8037.0,46.2809,46.2881,46.2448,46.2809,8037.0
2018-01-24 10:15:00,64.15,64.16,64.0,64.06,8190.0,46.2809,46.2881,46.1727,46.216,8190.0
2018-01-24 10:20:00,64.11,64.14,64.05,64.05,7755.0,46.252,46.2737,46.2087,46.2087,7755.0
2018-01-24 10:25:00,64.07,64.16,64.03,64.09,11278.0,46.2232,46.2881,46.1943,46.2376,11278.0
2018-01-24 10:30:00,64.11,64.11,64.02,64.07,5539.0,46.252,46.252,46.1871,46.2232,5539.0
2018-01-24 10:35:00,64.06,64.11,64.0,64.04,17730.0,46.216,46.252,46.1727,46.2015,17730.0
2018-01-24 10:40:00,64.05,64.07,63.98,63.99,30438.0,46.2087,46.2232,46.1582,46.1655,30438.0
2018-01-24 10:45:00,63.99,64.11,63.98,64.06,14291.0,46.1655,46.252,46.1582,46.216,14291.0
2018-01-24 10:50:00,64.04,64.04,63.87,63.91,14707.0,46.2015,46.2015,46.0789,46.1077,14707.0
2018-01-24 10:55:00,63.93,63.94,63.86,63.93,10041.0,46.1222,46.1294,46.0717,46.1222,10041.0
2018-01-24 11:00:00,63.91,63.97,63.9,63.97,5765.0,46.1077,46.151,46.1005,46.151,5765.0
2018-01-24 11:05:00,63.95,63.96,63.9,63.92,17541.0,46.1366,46.1438,46.1005,46.115,17541.0
2018-01-24 11:10:00,63.9,63.92,63.87,63.87,22995.0,46.1005,46.115,46.0789,46.0789,22995.0
2018-01-24 11:15:00,63.85,63.86,63.77,63.86,12775.0,46.0645,46.0717,46.0067,46.0717,12775.0
2018-01-24 11:20:00,63.86,63.89,63.82,63.82,6192.0,46.0717,46.0933,46.0428,46.0428,6192.0
2018-01-24 11:25:00,63.82,63.83,63.76,63.8,7788.0,46.0428,46.05,45.9995,46.0284,7788.0
2018-01-24 11:30:00,63.81,63.94,63.74,63.83,41625.0,46.0356,46.1294,45.9851,46.05,41625.0
2018-01-24 11:35:00,63.84,63.9,63.76,63.81,5350.0,46.0572,46.1005,45.9995,46.0356,5350.0
2018-01-24 11:40:00,63.78,63.82,63.71,63.72,8366.0,46.014,46.0428,45.9634,45.9707,8366.0
2018-01-24 11:45:00,63.71,63.74,63.66,63.69,12880.0,45.9634,45.9851,45.9274,45.949,12880.0
2018-01-24 11:50:00,63.69,63.78,63.69,63.78,7569.0,45.949,46.014,45.949,46.014,7569.0
2018-01-24 11:55:00,63.76,63.77,63.67,63.74,10573.0,45.9995,46.0067,45.9346,45.9851,10573.0
2018-01-24 12:00:00,63.71,63.72,63.67,63.7,9950.0,45.9634,45.9707,45.9346,45.9562,9950.0
2018-01-24 12:05:00,63.72,63.74,63.66,63.73,11544.0,45.9707,45.9851,45.9274,45.9779,11544.0
2018-01-24 12:10:00,63.72,63.74,63.69,63.72,5107.0,45.9707,45.9851,45.949,45.9707,5107.0
2018-01-24 12:15:00,63.72,63.73,63.64,63.66,8395.0,45.9707,45.9779,45.9129,45.9274,8395.0
2018-01-24 12:20:00,63.66,63.74,63.6,63.73,22802.0,45.9274,45.9851,45.8841,45.9779,22802.0
2018-01-24 12:25:00,63.7,63.7,63.57,63.61,7154.0,45.9562,45.9562,45.8624,45.8913,7154.0
2018-01-24 12:30:00,63.63,63.66,63.61,63.65,4749.0,45.9057,45.9274,45.8913,45.9202,4749.0
2018-01-24 12:35:00,63.65,63.65,63.59,63.6,7574.0,45.9202,45.9202,45.8769,45.8841,7574.0
2018-01-24 12:40:00,63.59,63.62,63.57,63.58,5536.0,45.8769,45.8985,45.8624,45.8697,5536.0
2018-01-24 12:45:00,63.59,63.65,63.57,63.64,8684.0,45.8769,45.9202,45.8624,45.9129,8684.0
2018-01-24 12:50:00,63.64,63.66,63.61,63.66,2966.0,45.9129,45.9274,45.8913,45.9274,2966.0
2018-01-24 12:55:00,63.63,63.65,63.6,63.61,3447.0,45.9057,45.9202,45.8841,45.8913,3447.0
2018-01-24 13:00:00,63.61,63.62,63.58,63.58,6209.0,45.8913,45.8985,45.8697,45.8697,6209.0
2018-01-24 13:05:00,63.56,63.58,63.48,63.48,28772.0,45.8552,45.8697,45.7975,45.7975,28772.0
2018-01-24 13:10:00,63.48,63.5,63.42,63.46,6210.0,45.7975,45.8119,45.7542,45.7831,6210.0
2018-01-24 13:15:00,63.44,63.47,63.41,63.44,10671.0,45.7687,45.7903,45.747,45.7687,10671.0
2018-01-24 13:20:00,63.45,63.51,63.41,63.5,12412.0,45.7759,45.8192,45.747,45.8119,12412.0
2018-01-24 13:25:00,63.51,63.59,63.51,63.59,10524.0,45.8192,45.8769,45.8192,45.8769,10524.0
2018-01-24 13:30:00,63.58,63.75,63.58,63.74,5823.0,45.8697,45.9923,45.8697,45.9851,5823.0
2018-01-24 13:35:00,63.76,63.76,63.58,63.66,4622.0,45.9995,45.9995,45.8697,45.9274,4622.0
2018-01-24 13:40:00,63.66,63.73,63.62,63.68,7047.0,45.9274,45.9779,45.8985,45.9418,7047.0
2018-01-24 13:45:00,63.67,63.7,63.64,63.7,2932.0,45.9346,45.9562,45.9129,45.9562,2932.0
2018-01-24 13:50:00,63.71,63.72,63.62,63.72,3276.0,45.9634,45.9707,45.8985,45.9707,3276.0
2018-01-24 13:55:00,63.7,63.72,63.61,63.66,5215.0,45.9562,45.9707,45.8913,45.9274,5215.0
2018-01-24 14:00:00,63.65,63.68,63.61,63.62,4211.0,45.9202,45.9418,45.8913,45.8985,4211.0
2018-01-24 14:05:00,63.61,63.66,63.55,63.59,6117.0,45.8913,45.9274,45.848,45.8769,6117.0
2018-01-24 14:10:00,63.59,63.63,63.56,63.61,10015.0,45.8769,45.9057,45.8552,45.8913,10015.0
2018-01-24 14:15:00,63.6,63.73,63.6,63.67,21686.0,45.8841,45.9779,45.8841,45.9346,21686.0
2018-01-24 14:20:00,63.71,63.73,63.62,63.62,10584.0,45.9634,45.9779,45.8985,45.8985,10584.0
2018-01-24 14:25:00,63.62,63.72,63.62,63.72,15917.0,45.8985,45.9707,45.8985,45.9707,15917.0
2018-01-24 14:30:00,63.73,63.75,63.66,63.73,12029.0,45.9779,45.9923,45.9274,45.9779,12029.0
2018-01-24 14:35:00,63.7,63.75,63.69,63.75,18194.0,45.9562,45.9923,45.949,45.9923,18194.0
2018-01-24 14:40:00,63.75,63.76,63.68,63.75,22192.0,45.9923,45.9995,45.9418,45.9923,22192.0
2018-01-24 14:45:00,63.76,63.85,63.75,63.84,12187.0,45.9995,46.0645,45.9923,46.0572,12187.0
2018-01-24 14:50:00,63.8,63.81,63.77,63.79,8354.0,46.0284,46.0356,46.0067,46.0212,8354.0
2018-01-24 14:55:00,63.79,63.82,63.75,63.78,28357.0,46.0212,46.0428,45.9923,46.014,28357.0
2018-01-24 15:00:00,63.77,63.81,63.74,63.79,27828.0,46.0067,46.0356,45.9851,46.0212,27828.0
2018-01-24 15:05:00,63.78,63.79,63.76,63.77,9753.0,46.014,46.0212,45.9995,46.0067,9753.0
2018-01-24 15:10:00,63.78,63.83,63.75,63.8,18044.0,46.014,46.05,45.9923,46.0284,18044.0
2018-01-24 15:15:00,63.8,63.83,63.76,63.79,20514.0,46.0284,46.05,45.9995,46.0212,20514.0
2018-01-24 15:20:00,63.79,63.83,63.78,63.78,18939.0,46.0212,46.05,46.014,46.014,18939.0
2018-01-24 15:25:00,63.81,63.82,63.74,63.79,18129.0,46.0356,46.0428,45.9851,46.0212,18129.0
2018-01-24 15:30:00,63.79,63.81,63.75,63.77,25208.0,46.0212,46.0356,45.9923,46.0067,25208.0
2018-01-24 15:35:00,63.77,63.84,63.76,63.8,23741.0,46.0067,46.0572,45.9995,46.0284,23741.0
2018-01-24 15:40:00,63.79,63.79,63.75,63.76,35946.0,46.0212,46.0212,45.9923,45.9995,35946.0
2018-01-24 15:45:00,63.75,63.85,63.73,63.74,76200.0,45.9923,46.0645,45.9779,45.9851,76200.0
2018-01-24 15:50:00,63.74,63.74,63.67,63.68,51184.0,45.9851,45.9851,45.9346,45.9418,51184.0
2018-01-24 15:55:00,63.68,63.68,63.62,63.66,147609.0,45.9418,45.9418,45.8985,45.9274,147609.0
2018-01-25 09:30:00,63.84,64.07,63.65,63.91,37038.0,46.0572,46.2232,45.9202,46.1077,37038.0
2018-01-25 09:35:00,63.86,63.95,63.76,63.76,7823.0,46.0717,46.1366,45.9995,45.9995,7823.0
2018-01-25 09:40:00,63.74,63.78,63.57,63.63,13127.0,45.9851,46.014,45.8624,45.9057,13127.0
2018-01-25 09:45:00,63.63,63.64,63.37,63.49,17328.0,45.9057,45.9129,45.7182,45.8047,17328.0
2018-01-25 09:50:00,63.54,63.54,63.43,63.47,15876.0,45.8408,45.8408,45.7614,45.7903,15876.0
2018-01-25 09:55:00,63.47,63.56,63.43,63.52,13936.0,45.7903,45.8552,45.7614,45.8264,13936.0
2018-01-25 10:00:00,63.52,63.65,63.49,63.61,10027.0,45.8264,45.9202,45.8047,45.8913,10027.0
2018-01-25 10:05:00,63.63,63.66,63.48,63.48,7642.0,45.9057,45.9274,45.7975,45.7975,7642.0
2018-01-25 10:10:00,63.46,63.57,63.43,63.57,19058.0,45.7831,45.8624,45.7614,45.8624,19058.0
2018-01-25 10:15:00,63.56,63.6,63.5,63.6,5954.0,45.8552,45.8841,45.8119,45.8841,5954.0
2018-01-25 10:20:00,63.62,63.69,63.59,63.62,7196.0,45.8985,45.949,45.8769,45.8985,7196.0
2018-01-25 10:25:00,63.66,63.66,63.54,63.54,5741.0,45.9274,45.9274,45.8408,45.8408,5741.0
2018-01-25 10:30:00,63.5,63.7,63.5,63.7,7372.0,45.8119,45.9562,45.8119,45.9562,7372.0
2018-01-25 10:35:00,63.65,63.66,63.57,63.57,7959.0,45.9202,45.9274,45.8624,45.8624,7959.0
2018-01-25 10:40:00,63.59,63.6,63.53,63.57,9449.0,45.8769,45.8841,45.8336,45.8624,9449.0
2018-01-25 10:45:00,63.57,63.57,63.45,63.5,7951.0,45.8624,45.8624,45.7759,45.8119,7951.0
2018-01-25 10:50:00,63.53,63.57,63.5,63.54,10905.0,45.8336,45.8624,45.8119,45.8408,10905.0
2018-01-25 10:55:00,63.54,63.61,63.51,63.54,8263.0,45.8408,45.8913,45.8192,45.8408,8263.0
2018-01-25 11:00:00,63.51,63.59,63.48,63.57,7373.0,45.8192,45.8769,45.7975,45.8624,7373.0
2018-01-25 11:05:00,63.59,63.79,63.56,63.72,55842.0,45.8769,46.0212,45.8552,45.9707,55842.0
2018-01-25 11:10:00,63.72,63.84,63.72,63.81,8874.0,45.9707,46.0572,45.9707,46.0356,8874.0
2018-01-25 11:15:00,63.82,63.86,63.78,63.79,4307.0,46.0428,46.0717,46.014,46.0212,4307.0
2018-01-25 11:20:00,63.79,63.83,63.64,63.76,19745.0,46.0212,46.05,45.9129,45.9995,19745.0
2018-01-25 11:25:00,63.79,63.84,63.74,63.76,13974.0,46.0212,46.0572,45.9851,45.9995,13974.0
2018-01-25 11:30:00,63.78,63.78,63.72,63.75,10025.0,46.014,46.014,45.9707,45.9923,10025.0
2018-01-25 11:35:00,63.75,63.78,63.67,63.76,12682.0,45.9923,46.014,45.9346,45.9995,12682.0
2018-01-25 11:40:00,63.74,63.81,63.71,63.74,5445.0,45.9851,46.0356,45.9634,45.9851,5445.0
2018-01-25 11:45:00,63.74,63.77,63.67,63.76,12121.0,45.9851,46.0067,45.9346,45.9995,12121.0
2018-01-25 11:50:00,63.77,63.8,63.72,63.73,6909.0,46.0067,46.0284,45.9707,45.9779,6909.0
2018-01-25 11:55:00,63.73,63.79,63.69,63.69,10102.0,45.9779,46.0212,45.949,45.949,10102.0
2018-01-25 12:00:00,63.73,63.76,63.65,63.68,9299.0,45.9779,45.9995,45.9202,45.9418,9299.0
2018-01-25 12:05:00,63.7,63.72,63.59,63.66,20188.0,45.9562,45.9707,45.8769,45.9274,20188.0
2018-01-25 12:10:00,63.65,63.69,63.57,63.65,31750.0,45.9202,45.949,45.8624,45.9202,31750.0
2018-01-25 12:15:00,63.67,63.78,63.62,63.78,9755.0,45.9346,46.014,45.8985,46.014,9755.0
2018-01-25 12:20:00,63.75,63.78,63.63,63.67,11348.0,45.9923,46.014,45.9057,45.9346,11348.0
2018-01-25 12:25:00,63.66,63.69,63.61,63.63,10526.0,45.9274,45.949,45.8913,45.9057,10526.0
2018-01-25 12:30:00,63.63,63.7,63.61,63.62,9344.0,45.9057,45.9562,45.8913,45.8985,9344.0
2018-01-25 12:35:00,63.63,63.64,63.59,63.6,11061.0,45.9057,45.9129,45.8769,45.8841,11061.0
2018-01-25 12:40:00,63.6,63.63,63.55,63.62,8978.0,45.8841,45.9057,45.848,45.8985,8978.0
2018-01-25 12:45:00,63.59,63.68,63.57,63.63,9668.0,45.8769,45.9418,45.8624,45.9057,9668.0
2018-01-25 12:50:00,63.63,63.66,63.51,63.52,15053.0,45.9057,45.9274,45.8192,45.8264,15053.0
2018-01-25 12:55:00,63.52,63.54,63.45,63.46,16603.0,45.8264,45.8408,45.7759,45.7831,16603.0
2018-01-25 13:00:00,63.46,63.47,63.37,63.37,24697.0,45.7831,45.7903,45.7182,45.7182,24697.0
2018-01-25 13:05:00,63.37,63.46,63.37,63.44,11211.0,45.7182,45.7831,45.7182,45.7687,11211.0
2018-01-25 13:10:00,63.45,63.55,63.44,63.52,7739.0,45.7759,45.848,45.7687,45.8264,7739.0
2018-01-25 13:15:00,63.52,63.52,63.46,63.48,10574.0,45.8264,45.8264,45.7831,45.7975,10574.0
2018-01-25 13:20:00,63.49,63.49,63.38,63.38,10570.0,45.8047,45.8047,45.7254,45.7254,10570.0
2018-01-25 13:25:00,63.41,63.41,63.36,63.36,6829.0,45.747,45.747,45.7109,45.7109,6829.0
2018-01-25 13:30:00,63.37,63.46,63.36,63.45,15417.0,45.7182,45.7831,45.7109,45.7759,15417.0
2018-01-25 13:35:00,63.43,63.5,63.42,63.49,8972.0,45.7614,45.8119,45.7542,45.8047,8972.0
2018-01-25 13:40:00,63.52,63.55,63.5,63.55,7441.0,45.8264,45.848,45.8119,45.848,7441.0
2018-01-25 13:45:00,63.55,63.6,63.53,63.53,17821.0,45.848,45.8841,45.8336,45.8336,17821.0
2018-01-25 13:50:00,63.54,63.56,63.51,63.51,5666.0,45.8408,45.8552,45.8192,45.8192,5666.0
2018-01-25 13:55:00,63.51,63.52,63.45,63.47,8199.0,45.8192,45.8264,45.7759,45.7903,8199.0
2018-01-25 14:00:00,63.47,63.55,63.46,63.47,12750.0,45.7903,45.848,45.7831,45.7903,12750.0
2018-01-25 14:05:00,63.46,63.52,63.45,63.52,14449.0,45.7831,45.8264,45.7759,45.8264,14449.0
2018-01-25 14:10:00,63.52,63.53,63.31,63.35,16185.0,45.8264,45.8336,45.6749,45.7037,16185.0
2018-01-25 14:15:00,63.39,63.43,63.33,63.42,8668.0,45.7326,45.7614,45.6893,45.7542,8668.0
2018-01-25 14:20:00,63.45,63.45,63.4,63.4,8215.0,45.7759,45.7759,45.7398,45.7398,8215.0
2018-01-25 14:25:00,63.37,63.46,63.34,63.4,10266.0,45.7182,45.7831,45.6965,45.7398,10266.0
2018-01-25 14:30:00,63.41,63.46,63.36,63.39,13969.0,45.747,45.7831,45.7109,45.7326,13969.0
2018-01-25 14:35:00,63.38,63.41,63.35,63.41,7213.0,45.7254,45.747,45.7037,45.747,7213.0
2018-01-25 14:40:00,63.41,63.43,63.33,63.38,12148.0,45.747,45.7614,45.6893,45.7254,12148.0
2018-01-25 14:45:00,63.38,63.38,63.26,63.3,14077.0,45.7254,45.7254,45.6388,45.6677,14077.0
2018-01-25 14:50:00,63.32,63.34,63.21,63.3,14648.0,45.6821,45.6965,45.6027,45.6677,14648.0
2018-01-25 14:55:00,63.3,63.35,63.25,63.29,9236.0,45.6677,45.7037,45.6316,45.6604,9236.0
2018-01-25 15:00:00,63.28,63.31,63.23,63.28,13214.0,45.6532,45.6749,45.6172,45.6532,13214.0
2018-01-25 15:05:00,63.29,63.33,63.28,63.28,13696.0,45.6604,45.6893,45.6532,45.6532,13696.0
2018-01-25 15:10:00,63.28,63.31,63.21,63.26,12887.0,45.6532,45.6749,45.6027,45.6388,12887.0
2018-01-25 15:15:00,63.26,63.35,63.26,63.35,14968.0,45.6388,45.7037,45.6388,45.7037,14968.0
2018-01-25 15:20:00,63.34,63.37,63.33,63.37,13541.0,45.6965,45.7182,45.6893,45.7182,13541.0
2018-01-25 15:25:00,63.37,63.43,63.36,63.4,17764.0,45.7182,45.7614,45.7109,45.7398,17764.0
2018-01-25 15:30:00,63.4,63.45,63.37,63.41,18048.0,45.7398,45.7759,45.7182,45.747,18048.0
2018-01-25 15:35:00,63.42,63.45,63.38,63.45,23731.0,45.7542,45.7759,45.7254,45.7759,23731.0
2018-01-25 15:40:00,63.45,63.49,63.42,63.47,22042.0,45.7759,45.8047,45.7542,45.7903,22042.0
2018-01-25 15:45:00,63.49,63.51,63.46,63.47,31963.0,45.8047,45.8192,45.7831,45.7903,31963.0
2018-01-25 15:50:00,63.47,63.51,63.46,63.47,35853.0,45.7903,45.8192,45.7831,45.7903,35853.0
2018-01-25 15:55:00,63.46,63.47,63.4,63.41,101950.0,45.7831,45.7903,45.7398,45.747,101950.0
2018-01-26 09:30:00,63.55,63.65,63.41,63.44,20441.0,45.848,45.9202,45.747,45.7687,20441.0
2018-01-26 09:35:00,63.43,63.48,63.29,63.29,17666.0,45.7614,45.7975,45.6604,45.6604,17666.0
2018-01-26 09:40:00,63.32,63.46,63.25,63.4,7552.0,45.6821,45.7831,45.6316,45.7398,7552.0
2018-01-26 09:45:00,63.35,63.49,63.3,63.47,25277.0,45.7037,45.8047,45.6677,45.7903,25277.0
2018-01-26 09:50:00,63.46,63.53,63.43,63.49,14957.0,45.7831,45.8336,45.7614,45.8047,14957.0
2018-01-26 09:55:00,63.5,63.64,63.49,63.58,18632.0,45.8119,45.9129,45.8047,45.8697,18632.0
2018-01-26 10:00:00,63.54,63.7,63.52,63.69,11218.0,45.8408,45.9562,45.8264,45.949,11218.0
2018-01-26 10:05:00,63.67,63.7,63.58,63.6,5668.0,45.9346,45.9562,45.8697,45.8841,5668.0
2018-01-26 10:10:00,63.58,63.68,63.58,63.63,10523.0,45.8697,45.9418,45.8697,45.9057,10523.0
2018-01-26 10:15:00,63.61,63.73,63.61,63.71,7425.0,45.8913,45.9779,45.8913,45.9634,7425.0
2018-01-26 10:20:00,63.76,63.79,63.6,63.6,11854.0,45.9995,46.0212,45.8841,45.8841,11854.0
2018-01-26 10:25:00,63.6,63.6,63.53,63.56,15977.0,45.8841,45.8841,45.8336,45.8552,15977.0
2018-01-26 10:30:00,63.57,63.66,63.56,63.64,3379.0,45.8624,45.9274,45.8552,45.9129,3379.0
2018-01-26 10:35:00,63.62,63.72,63.61,63.71,5851.0,45.8985,45.9707,45.8913,45.9634,5851.0
2018-01-26 10:40:00,63.7,63.78,63.7,63.73,7048.0,45.9562,46.014,45.9562,45.9779,7048.0
2018-01-26 10:45:00,63.73,63.73,63.61,63.61,8635.0,45.9779,45.9779,45.8913,45.8913,8635.0
2018-01-26 10:50:00,63.61,63.65,63.6,63.62,11115.0,45.8913,45.9202,45.8841,45.8985,11115.0
2018-01-26 10:55:00,63.62,63.62,63.54,63.54,9721.0,45.8985,45.8985,45.8408,45.8408,9721.0
2018-01-26 11:00:00,63.54,63.56,63.49,63.52,9943.0,45.8408,45.8552,45.8047,45.8264,9943.0
2018-01-26 11:05:00,63.51,63.58,63.48,63.48,13184.0,45.8192,45.8697,45.7975,45.7975,13184.0
2018-01-26 11:10:00,63.47,63.6,63.46,63.6,10166.0,45.7903,45.8841,45.7831,45.8841,10166.0
2018-01-26 11:15:00,63.57,63.61,63.57,63.61,4201.0,45.8624,45.8913,45.8624,45.8913,4201.0
2018-01-26 11:20:00,63.63,63.71,63.61,63.69,5544.0,45.9057,45.9634,45.8913,45.949,5544.0
2018-01-26 11:25:00,63.68,63.72,63.64,63.69,8086.0,45.9418,45.9707,45.9129,45.949,8086.0
2018-01-26 11:30:00,63.71,63.92,63.7,63.8,25530.0,45.9634,46.115,45.9562,46.0284,25530.0
2018-01-26 11:35:00,63.8,63.8,63.68,63.68,4728.0,46.0284,46.0284,45.9418,45.9418,4728.0
2018-01-26 11:40:00,63.68,63.75,63.66,63.75,4367.0,45.9418,45.9923,45.9274,45.9923,4367.0
2018-01-26 11:45:00,63.79,63.81,63.73,63.73,2662.0,46.0212,46.0356,45.9779,45.9779,2662.0
2018-01-26 11:50:00,63.72,63.74,63.69,63.69,6391.0,45.9707,45.9851,45.949,45.949,6391.0
2018-01-26 11:55:00,63.7,63.73,63.68,63.69,5568.0,45.9562,45.9779,45.9418,45.949,5568.0
2018-01-26 12:00:00,63.71,63.75,63.67,63.73,5638.0,45.9634,45.9923,45.9346,45.9779,5638.0
2018-01-26 12:05:00,63.71,63.73,63.68,63.68,14298.0,45.9634,45.9779,45.9418,45.9418,14298.0
2018-01-26 12:10:00,63.66,63.68,63.59,63.59,11004.0,45.9274,45.9418,45.8769,45.8769,11004.0
2018-01-26 12:15:00,63.6,63.63,63.59,63.61,3900.0,45.8841,45.9057,45.8769,45.8913,3900.0
2018-01-26 12:20:00,63.62,63.71,63.6,63.7,5329.0,45.8985,45.9634,45.8841,45.9562,5329.0
2018-01-26 12:25:00,63.69,63.84,63.64,63.77,10589.0,45.949,46.0572,45.9129,46.0067,10589.0
2018-01-26 12:30:00,63.76,63.79,63.72,63.75,2600.0,45.9995,46.0212,45.9707,45.9923,2600.0
2018-01-26 12:35:00,63.75,63.8,63.74,63.74,9241.0,45.9923,46.0284,45.9851,45.9851,9241.0
2018-01-26 12:40:00,63.75,63.84,63.74,63.84,5783.0,45.9923,46.0572,45.9851,46.0572,5783.0
2018-01-26 12:45:00,63.84,63.89,63.81,63.87,4685.0,46.0572,46.0933,46.0356,46.0789,4685.0
2018-01-26 12:50:00,63.87,63.92,63.87,63.88,9700.0,46.0789,46.115,46.0789,46.0861,9700.0
2018-01-26 12:55:00,63.91,63.97,63.9,63.95,7766.0,46.1077,46.151,46.1005,46.1366,7766.0
2018-01-26 13:00:00,63.93,63.97,63.89,63.92,26139.0,46.1222,46.151,46.0933,46.115,26139.0
2018-01-26 13:05:00,63.92,63.96,63.84,63.86,19549.0,46.115,46.1438,46.0572,46.0717,19549.0
2018-01-26 13:10:00,63.86,63.88,63.83,63.85,3899.0,46.0717,46.0861,46.05,46.0645,3899.0
2018-01-26 13:15:00,63.83,63.92,63.83,63.88,8475.0,46.05,46.115,46.05,46.0861,8475.0
2018-01-26 13:20:00,63.87,63.92,63.86,63.88,5140.0,46.0789,46.115,46.0717,46.0861,5140.0
2018-01-26 13:25:00,63.9,63.97,63.83,63.91,11247.0,46.1005,46.151,46.05,46.1077,11247.0
2018-01-26 13:30:00,63.94,64.0,63.92,63.95,7400.0,46.1294,46.1727,46.115,46.1366,7400.0
2018-01-26 13:35:00,63.94,63.97,63.92,63.94,7630.0,46.1294,46.151,46.115,46.1294,7630.0
2018-01-26 13:40:00,63.94,64.07,63.93,64.0,29248.0,46.1294,46.2232,46.1222,46.1727,29248.0
2018-01-26 13:45:00,64.04,64.23,63.96,64.22,46063.0,46.2015,46.3386,46.1438,46.3314,46063.0
2018-01-26 13:50:00,64.21,64.42,64.2,64.36,62786.0,46.3242,46.4757,46.317,46.4324,62786.0
2018-01-26 13:55:00,64.36,66.73,64.32,65.31,286446.0,46.4324,48.1422,46.4035,47.1178,286446.0
2018-01-26 14:00:00,65.24,65.34,64.76,64.85,176059.0,47.0673,47.1394,46.721,46.7859,176059.0
2018-01-26 14:05:00,64.9,64.9,64.29,64.6,80979.0,46.822,46.822,46.3819,46.6055,80979.0
2018-01-26 14:10:00,64.59,64.75,64.33,64.61,158735.0,46.5983,46.7138,46.4107,46.6128,158735.0
2018-01-26 14:15:00,64.61,64.69,64.43,64.46,55517.0,46.6128,46.6705,46.4829,46.5045,55517.0
2018-01-26 14:20:00,64.49,64.64,64.4,64.59,43470.0,46.5262,46.6344,46.4612,46.5983,43470.0
2018-01-26 14:25:00,64.56,64.75,64.55,64.66,47361.0,46.5767,46.7138,46.5695,46.6488,47361.0
2018-01-26 14:30:00,64.66,64.67,64.57,64.64,80853.0,46.6488,46.656,46.5839,46.6344,80853.0
2018-01-26 14:35:00,64.63,64.72,64.6,64.62,45788.0,46.6272,46.6921,46.6055,46.62,45788.0
2018-01-26 14:40:00,64.64,64.7,64.59,64.59,20913.0,46.6344,46.6777,46.5983,46.5983,20913.0
2018-01-26 14:45:00,64.62,64.68,64.51,64.58,48174.0,46.62,46.6633,46.5406,46.5911,48174.0
2018-01-26 14:50:00,64.55,64.57,64.46,64.55,25720.0,46.5695,46.5839,46.5045,46.5695,25720.0
2018-01-26 14:55:00,64.53,64.61,64.52,64.61,21669.0,46.555,46.6128,46.5478,46.6128,21669.0
2018-01-26 15:00:00,64.62,64.7,64.6,64.69,37174.0,46.62,46.6777,46.6055,46.6705,37174.0
2018-01-26 15:05:00,64.69,64.82,64.69,64.74,36652.0,46.6705,46.7643,46.6705,46.7065,36652.0
2018-01-26 15:10:00,64.75,64.82,64.7,64.72,40223.0,46.7138,46.7643,46.6777,46.6921,40223.0
2018-01-26 15:15:00,64.71,64.73,64.66,64.69,41651.0,46.6849,46.6993,46.6488,46.6705,41651.0
2018-01-26 15:20:00,64.69,64.72,64.66,64.69,40935.0,46.6705,46.6921,46.6488,46.6705,40935.0
2018-01-26 15:25:00,64.68,64.73,64.68,64.71,27434.0,46.6633,46.6993,46.6633,46.6849,27434.0
2018-01-26 15:30:00,64.72,64.73,64.68,64.72,32581.0,46.6921,46.6993,46.6633,46.6921,32581.0
2018-01-26 15:35:00,64.72,64.86,64.72,64.8,72213.0,46.6921,46.7931,46.6921,46.7498,72213.0
2018-01-26 15:40:00,64.8,64.83,64.75,64.83,103266.0,46.7498,46.7715,46.7138,46.7715,103266.0
2018-01-26 15:45:00,64.83,64.86,64.76,64.81,108137.0,46.7715,46.7931,46.721,46.757,108137.0
2018-01-26 15:50:00,64.81,64.84,64.75,64.83,127841.0,46.757,46.7787,46.7138,46.7715,127841.0
2018-01-26 15:55:00,64.82,64.89,64.72,64.75,176608.0,46.7643,46.8148,46.6921,46.7138,176608.0
2018-01-29 09:30:00,66.94,66.94,65.75,65.81,108389.0,48.2937,48.2937,47.4352,47.4785,108389.0
2018-01-29 09:35:00,65.77,65.83,65.21,65.6,79154.0,47.4496,47.4929,47.0456,47.327,79154.0
2018-01-29 09:40:00,65.62,65.7,65.25,65.7,49144.0,47.3414,47.3991,47.0745,47.3991,49144.0
2018-01-29 09:45:00,65.68,65.84,65.58,65.68,43921.0,47.3847,47.5001,47.3126,47.3847,43921.0
2018-01-29 09:50:00,65.68,65.82,65.54,65.67,51415.0,47.3847,47.4857,47.2837,47.3775,51415.0
2018-01-29 09:55:00,65.67,65.67,65.45,65.5,22106.0,47.3775,47.3775,47.2188,47.2548,22106.0
2018-01-29 10:00:00,65.45,65.61,65.19,65.27,48938.0,47.2188,47.3342,47.0312,47.0889,48938.0
2018-01-29 10:05:00,65.19,65.25,64.99,65.03,30525.0,47.0312,47.0745,46.8869,46.9158,30525.0
2018-01-29 10:10:00,65.05,65.09,64.95,64.96,19848.0,46.9302,46.959,46.858,46.8653,19848.0
2018-01-29 10:15:00,64.98,65.21,64.95,65.0,96095.0,46.8797,47.0456,46.858,46.8941,96095.0
2018-01-29 10:20:00,65.0,65.25,64.97,65.25,104367.0,46.8941,47.0745,46.8725,47.0745,104367.0
2018-01-29 10:25:00,65.26,65.26,65.08,65.15,14035.0,47.0817,47.0817,46.9518,47.0023,14035.0
2018-01-29 10:30:00,65.13,65.4,65.02,65.3,27339.0,46.9879,47.1827,46.9085,47.1106,27339.0
2018-01-29 10:35:00,65.28,65.38,65.25,65.34,22943.0,47.0961,47.1683,47.0745,47.1394,22943.0
2018-01-29 10:40:00,65.3,65.33,65.07,65.11,28538.0,47.1106,47.1322,46.9446,46.9735,28538.0
2018-01-29 10:45:00,65.16,65.22,65.08,65.15,53110.0,47.0095,47.0528,46.9518,47.0023,53110.0
2018-01-29 10:50:00,65.17,65.23,65.1,65.21,32268.0,47.0168,47.0601,46.9663,47.0456,32268.0
2018-01-29 10:55:00,65.15,65.33,65.15,65.21,19425.0,47.0023,47.1322,47.0023,47.0456,19425.0
2018-01-29 11:00:00,65.21,65.3,65.18,65.24,27467.0,47.0456,47.1106,47.024,47.0673,27467.0
2018-01-29 11:05:00,65.24,65.33,65.21,65.31,17641.0,47.0673,47.1322,47.0456,47.1178,17641.0
2018-01-29 11:10:00,65.35,65.35,65.22,65.33,20025.0,47.1466,47.1466,47.0528,47.1322,20025.0
2018-01-29 11:15:00,65.33,65.37,65.25,65.26,17106.0,47.1322,47.1611,47.0745,47.0817,17106.0
2018-01-29 11:20:00,65.29,65.54,65.27,65.48,28050.0,47.1033,47.2837,47.0889,47.2404,28050.0
2018-01-29 11:25:00,65.48,65.51,65.35,65.46,28686.0,47.2404,47.2621,47.1466,47.226,28686.0
2018-01-29 11:30:00,65.49,65.58,65.47,65.52,18018.0,47.2476,47.3126,47.2332,47.2693,18018.0
2018-01-29 11:35:00,65.5,65.64,65.48,65.55,18667.0,47.2548,47.3558,47.2404,47.2909,18667.0
2018-01-29 11:40:00,65.55,65.74,65.52,65.74,17340.0,47.2909,47.428,47.2693,47.428,17340.0
2018-01-29 11:45:00,65.71,65.81,65.68,65.76,32907.0,47.4063,47.4785,47.3847,47.4424,32907.0
2018-01-29 11:50:00,65.78,65.83,65.75,65.79,19155.0,47.4568,47.4929,47.4352,47.4641,19155.0
2018-01-29 11:55:00,65.76,65.79,65.75,65.75,25994.0,47.4424,47.4641,47.4352,47.4352,25994.0
2018-01-29 12:00:00,65.75,65.77,65.57,65.66,34984.0,47.4352,47.4496,47.3053,47.3703,34984.0
2018-01-29 12:05:00,65.68,65.78,65.66,65.76,14731.0,47.3847,47.4568,47.3703,47.4424,14731.0
2018-01-29 12:10:00,65.76,65.88,65.69,65.77,22466.0,47.4424,47.529,47.3919,47.4496,22466.0
2018-01-29 12:15:00,65.77,65.81,65.72,65.81,27106.0,47.4496,47.4785,47.4136,47.4785,27106.0
2018-01-29 12:20:00,65.83,65.83,65.7,65.77,21657.0,47.4929,47.4929,47.3991,47.4496,21657.0
2018-01-29 12:25:00,65.77,65.84,65.74,65.75,14844.0,47.4496,47.5001,47.428,47.4352,14844.0
2018-01-29 12:30:00,65.77,65.8,65.65,65.65,11315.0,47.4496,47.4713,47.3631,47.3631,11315.0
2018-01-29 12:35:00,65.64,65.71,65.64,65.64,10733.0,47.3558,47.4063,47.3558,47.3558,10733.0
2018-01-29 12:40:00,65.66,65.69,65.62,65.67,23719.0,47.3703,47.3919,47.3414,47.3775,23719.0
2018-01-29 12:45:00,65.66,65.74,65.62,65.74,29793.0,47.3703,47.428,47.3414,47.428,29793.0
2018-01-29 12:50:00,65.7,65.7,65.64,65.7,14058.0,47.3991,47.3991,47.3558,47.3991,14058.0
2018-01-29 12:55:00,65.7,65.71,65.65,65.7,10982.0,47.3991,47.4063,47.3631,47.3991,10982.0
2018-01-29 13:00:00,65.7,65.71,65.58,65.58,19859.0,47.3991,47.4063,47.3126,47.3126,19859.0
2018-01-29 13:05:00,65.58,65.6,65.48,65.5,21211.0,47.3126,47.327,47.2404,47.2548,21211.0
2018-01-29 13:10:00,65.49,65.51,65.47,65.49,10178.0,47.2476,47.2621,47.2332,47.2476,10178.0
2018-01-29 13:15:00,65.49,65.5,65.46,65.49,32064.0,47.2476,47.2548,47.226,47.2476,32064.0
2018-01-29 13:20:00,65.48,65.49,65.41,65.45,13486.0,47.2404,47.2476,47.1899,47.2188,13486.0
2018-01-29 13:25:00,65.45,65.62,65.43,65.55,28252.0,47.2188,47.3414,47.2043,47.2909,28252.0
2018-01-29 13:30:00,65.57,65.57,65.49,65.54,36607.0,47.3053,47.3053,47.2476,47.2837,36607.0
2018-01-29 13:35:00,65.54,65.61,65.51,65.56,34945.0,47.2837,47.3342,47.2621,47.2981,34945.0
2018-01-29 13:40:00,65.57,65.57,65.44,65.49,14770.0,47.3053,47.3053,47.2116,47.2476,14770.0
2018-01-29 13:45:00,65.46,65.51,65.44,65.49,8379.0,47.226,47.2621,47.2116,47.2476,8379.0
2018-01-29 13:50:00,65.46,65.52,65.43,65.47,25664.0,47.226,47.2693,47.2043,47.2332,25664.0
2018-01-29 13:55:00,65.5,65.59,65.47,65.52,19482.0,47.2548,47.3198,47.2332,47.2693,19482.0
2018-01-29 14:00:00,65.54,65.57,65.51,65.55,29674.0,47.2837,47.3053,47.2621,47.2909,29674.0
2018-01-29 14:05:00,65.53,65.6,65.52,65.57,15306.0,47.2765,47.327,47.2693,47.3053,15306.0
2018-01-29 14:10:00,65.56,65.57,65.52,65.55,16330.0,47.2981,47.3053,47.2693,47.2909,16330.0
2018-01-29 14:15:00,65.54,65.55,65.44,65.44,13257.0,47.2837,47.2909,47.2116,47.2116,13257.0
2018-01-29 14:20:00,65.42,65.44,65.37,65.38,10623.0,47.1971,47.2116,47.1611,47.1683,10623.0
2018-01-29 14:25:00,65.37,65.41,65.34,65.37,11766.0,47.1611,47.1899,47.1394,47.1611,11766.0
2018-01-29 14:30:00,65.37,65.38,65.26,65.26,8546.0,47.1611,47.1683,47.0817,47.0817,8546.0
2018-01-29 14:35:00,65.26,65.32,65.17,65.19,24551.0,47.0817,47.125,47.0168,47.0312,24551.0
2018-01-29 14:40:00,65.19,65.3,65.14,65.25,16976.0,47.0312,47.1106,46.9951,47.0745,16976.0
2018-01-29 14:45:00,65.24,65.24,65.17,65.17,17724.0,47.0673,47.0673,47.0168,47.0168,17724.0
2018-01-29 14:50:00,65.18,65.27,65.13,65.25,18458.0,47.024,47.0889,46.9879,47.0745,18458.0
2018-01-29 14:55:00,65.24,65.32,65.24,65.29,17495.0,47.0673,47.125,47.0673,47.1033,17495.0
2018-01-29 15:00:00,65.3,65.32,65.13,65.14,29098.0,47.1106,47.125,46.9879,46.9951,29098.0
2018-01-29 15:05:00,65.15,65.15,65.08,65.15,17743.0,47.0023,47.0023,46.9518,47.0023,17743.0
2018-01-29 15:10:00,65.16,65.23,65.11,65.23,26480.0,47.0095,47.0601,46.9735,47.0601,26480.0
2018-01-29 15:15:00,65.23,65.36,65.22,65.27,24189.0,47.0601,47.1538,47.0528,47.0889,24189.0
2018-01-29 15:20:00,65.27,65.3,65.22,65.25,25342.0,47.0889,47.1106,47.0528,47.0745,25342.0
2018-01-29 15:25:00,65.26,65.34,65.25,65.3,28776.0,47.0817,47.1394,47.0745,47.1106,28776.0
2018-01-29 15:30:00,65.31,65.34,65.26,65.32,47973.0,47.1178,47.1394,47.0817,47.125,47973.0
2018-01-29 15:35:00,65.33,65.36,65.25,65.25,36835.0,47.1322,47.1538,47.0745,47.0745,36835.0
2018-01-29 15:40:00,65.24,65.25,65.12,65.16,43772.0,47.0673,47.0745,46.9807,47.0095,43772.0
2018-01-29 15:45:00,65.15,65.15,65.02,65.03,63522.0,47.0023,47.0023,46.9085,46.9158,63522.0
2018-01-29 15:50:00,65.04,65.12,65.03,65.07,76437.0,46.923,46.9807,46.9158,46.9446,76437.0
2018-01-29 15:55:00,65.08,65.14,64.98,65.07,249096.0,46.9518,46.9951,46.8797,46.9446,249096.0
2018-01-30 09:30:00,64.42,64.65,64.2,64.49,65296.0,46.4757,46.6416,46.317,46.5262,65296.0
2018-01-30 09:35:00,64.53,64.59,64.12,64.13,32070.0,46.555,46.5983,46.2592,46.2665,32070.0
2018-01-30 09:40:00,64.14,64.25,63.91,63.91,25213.0,46.2737,46.353,46.1077,46.1077,25213.0
2018-01-30 09:45:00,63.9,64.03,63.87,63.95,35804.0,46.1005,46.1943,46.0789,46.1366,35804.0
2018-01-30 09:50:00,63.97,64.0,63.8,63.9,27724.0,46.151,46.1727,46.0284,46.1005,27724.0
2018-01-30 09:55:00,63.92,64.02,63.81,63.92,28296.0,46.115,46.1871,46.0356,46.115,28296.0
2018-01-30 10:00:00,63.9,63.9,63.77,63.77,27480.0,46.1005,46.1005,46.0067,46.0067,27480.0
2018-01-30 10:05:00,63.8,63.82,63.66,63.76,33865.0,46.0284,46.0428,45.9274,45.9995,33865.0
2018-01-30 10:10:00,63.77,64.14,63.76,64.12,57745.0,46.0067,46.2737,45.9995,46.2592,57745.0
2018-01-30 10:15:00,64.09,64.14,63.99,64.06,27196.0,46.2376,46.2737,46.1655,46.216,27196.0
2018-01-30 10:20:00,64.06,64.28,64.02,64.22,32323.0,46.216,46.3747,46.1871,46.3314,32323.0
2018-01-30 10:25:00,64.21,64.44,64.2,64.25,43103.0,46.3242,46.4901,46.317,46.353,43103.0
2018-01-30 10:30:00,64.3,64.75,64.27,64.75,34945.0,46.3891,46.7138,46.3675,46.7138,34945.0
2018-01-30 10:35:00,64.75,64.82,64.64,64.72,39642.0,46.7138,46.7643,46.6344,46.6921,39642.0
2018-01-30 10:40:00,64.72,64.83,64.72,64.72,37583.0,46.6921,46.7715,46.6921,46.6921,37583.0
2018-01-30 10:45:00,64.74,64.89,64.7,64.81,57325.0,46.7065,46.8148,46.6777,46.757,57325.0
2018-01-30 10:50:00,64.83,64.86,64.78,64.84,42426.0,46.7715,46.7931,46.7354,46.7787,42426.0
2018-01-30 10:55:00,64.85,65.07,64.75,64.94,35664.0,46.7859,46.9446,46.7138,46.8508,35664.0
2018-01-30 11:00:00,64.91,64.96,64.62,64.65,28097.0,46.8292,46.8653,46.62,46.6416,28097.0
2018-01-30 11:05:00,64.64,64.68,64.54,64.55,21327.0,46.6344,46.6633,46.5623,46.5695,21327.0
2018-01-30 11:10:00,64.55,64.6,64.51,64.59,26499.0,46.5695,46.6055,46.5406,46.5983,26499.0
2018-01-30 11:15:00,64.58,64.73,64.58,64.65,14890.0,46.5911,46.6993,46.5911,46.6416,14890.0
2018-01-30 11:20:00,64.69,64.7,64.6,64.62,11748.0,46.6705,46.6777,46.6055,46.62,11748.0
2018-01-30 11:25:00,64.64,64.67,64.53,64.58,40850.0,46.6344,46.656,46.555,46.5911,40850.0
2018-01-30 11:30:00,64.57,64.61,64.51,64.61,35828.0,46.5839,46.6128,46.5406,46.6128,35828.0
2018-01-30 11:35:00,64.59,64.66,64.55,64.57,11679.0,46.5983,46.6488,46.5695,46.5839,11679.0
2018-01-30 11:40:00,64.59,64.62,64.48,64.54,14035.0,46.5983,46.62,46.519,46.5623,14035.0
2018-01-30 11:45:00,64.57,64.58,64.47,64.54,15019.0,46.5839,46.5911,46.5117,46.5623,15019.0
2018-01-30 11:50:00,64.52,64.52,64.45,64.47,24201.0,46.5478,46.5478,46.4973,46.5117,24201.0
2018-01-30 11:55:00,64.45,64.51,64.43,64.44,32628.0,46.4973,46.5406,46.4829,46.4901,32628.0
2018-01-30 12:00:00,64.47,64.52,64.4,64.4,15839.0,46.5117,46.5478,46.4612,46.4612,15839.0
2018-01-30 12:05:00,64.38,64.44,64.3,64.38,15563.0,46.4468,46.4901,46.3891,46.4468,15563.0
2018-01-30 12:10:00,64.37,64.45,64.36,64.43,12310.0,46.4396,46.4973,46.4324,46.4829,12310.0
2018-01-30 12:15:00,64.42,64.47,64.37,64.47,9973.0,46.4757,46.5117,46.4396,46.5117,9973.0
2018-01-30 12:20:00,64.45,64.49,64.42,64.42,4594.0,46.4973,46.5262,46.4757,46.4757,4594.0
2018-01-30 12:25:00,64.41,64.43,64.33,64.33,6808.0,46.4685,46.4829,46.4107,46.4107,6808.0
2018-01-30 12:30:00,64.34,64.43,64.32,64.37,23616.0,46.418,46.4829,46.4035,46.4396,23616.0
2018-01-30 12:35:00,64.37,64.37,64.28,64.34,12019.0,46.4396,46.4396,46.3747,46.418,12019.0
2018-01-30 12:40:00,64.35,64.4,64.34,64.36,5429.0,46.4252,46.4612,46.418,46.4324,5429.0
2018-01-30 12:45:00,64.33,64.36,64.31,64.31,7536.0,46.4107,46.4324,46.3963,46.3963,7536.0
2018-01-30 12:50:00,64.31,64.37,64.29,64.35,9735.0,46.3963,46.4396,46.3819,46.4252,9735.0
2018-01-30 12:55:00,64.35,64.36,64.24,64.24,6980.0,46.4252,46.4324,46.3458,46.3458,6980.0
2018-01-30 13:00:00,64.24,64.28,64.2,64.21,6860.0,46.3458,46.3747,46.317,46.3242,6860.0
2018-01-30 13:05:00,64.18,64.22,64.1,64.2,11313.0,46.3025,46.3314,46.2448,46.317,11313.0
2018-01-30 13:10:00,64.2,64.3,64.2,64.25,35618.0,46.317,46.3891,46.317,46.353,35618.0
2018-01-30 13:15:00,64.26,64.26,64.18,64.18,11331.0,46.3602,46.3602,46.3025,46.3025,11331.0
2018-01-30 13:20:00,64.2,64.23,64.12,64.15,9118.0,46.317,46.3386,46.2592,46.2809,9118.0
2018-01-30 13:25:00,64.18,64.21,64.11,64.11,10397.0,46.3025,46.3242,46.252,46.252,10397.0
2018-01-30 13:30:00,64.14,64.23,64.13,64.22,18968.0,46.2737,46.3386,46.2665,46.3314,18968.0
2018-01-30 13:35:00,64.24,64.25,64.17,64.24,10592.0,46.3458,46.353,46.2953,46.3458,10592.0
2018-01-30 13:40:00,64.25,64.27,64.22,64.26,9715.0,46.353,46.3675,46.3314,46.3602,9715.0
2018-01-30 13:45:00,64.27,64.34,64.26,64.34,8141.0,46.3675,46.418,46.3602,46.418,8141.0
2018-01-30 13:50:00,64.34,64.37,64.29,64.36,6661.0,46.418,46.4396,46.3819,46.4324,6661.0
2018-01-30 13:55:00,64.33,64.36,64.27,64.28,8201.0,46.4107,46.4324,46.3675,46.3747,8201.0
2018-01-30 14:00:00,64.29,64.33,64.29,64.31,5043.0,46.3819,46.4107,46.3819,46.3963,5043.0
2018-01-30 14:05:00,64.33,64.33,64.25,64.27,10506.0,46.4107,46.4107,46.353,46.3675,10506.0
2018-01-30 14:10:00,64.28,64.33,64.26,64.32,15942.0,46.3747,46.4107,46.3602,46.4035,15942.0
2018-01-30 14:15:00,64.3,64.32,64.27,64.27,5940.0,46.3891,46.4035,46.3675,46.3675,5940.0
2018-01-30 14:20:00,64.27,64.28,64.23,64.24,10950.0,46.3675,46.3747,46.3386,46.3458,10950.0
2018-01-30 14:25:00,64.23,64.3,64.23,64.3,12884.0,46.3386,46.3891,46.3386,46.3891,12884.0
2018-01-30 14:30:00,64.29,64.29,64.19,64.21,23249.0,46.3819,46.3819,46.3097,46.3242,23249.0
2018-01-30 14:35:00,64.22,64.28,64.22,64.24,17419.0,46.3314,46.3747,46.3314,46.3458,17419.0
2018-01-30 14:40:00,64.24,64.26,64.24,64.25,11198.0,46.3458,46.3602,46.3458,46.353,11198.0
2018-01-30 14:45:00,64.25,64.25,64.2,64.25,26721.0,46.353,46.353,46.317,46.353,26721.0
2018-01-30 14:50:00,64.26,64.26,64.2,64.26,24894.0,46.3602,46.3602,46.317,46.3602,24894.0
2018-01-30 14:55:00,64.27,64.4,64.25,64.35,27740.0,46.3675,46.4612,46.353,46.4252,27740.0
2018-01-30 15:00:00,64.36,64.42,64.31,64.4,18718.0,46.4324,46.4757,46.3963,46.4612,18718.0
2018-01-30 15:05:00,64.38,64.41,64.33,64.38,36348.0,46.4468,46.4685,46.4107,46.4468,36348.0
2018-01-30 15:10:00,64.37,64.42,64.36,64.4,18794.0,46.4396,46.4757,46.4324,46.4612,18794.0
2018-01-30 15:15:00,64.41,64.47,64.37,64.45,16846.0,46.4685,46.5117,46.4396,46.4973,16846.0
2018-01-30 15:20:00,64.42,64.44,64.29,64.31,19391.0,46.4757,46.4901,46.3819,46.3963,19391.0
2018-01-30 15:25:00,64.33,64.41,64.31,64.32,15946.0,46.4107,46.4685,46.3963,46.4035,15946.0
2018-01-30 15:30:00,64.32,64.34,64.27,64.31,29168.0,46.4035,46.418,46.3675,46.3963,29168.0
2018-01-30 15:35:00,64.32,64.38,64.32,64.36,36620.0,46.4035,46.4468,46.4035,46.4324,36620.0
2018-01-30 15:40:00,64.37,64.37,64.28,64.28,39402.0,46.4396,46.4396,46.3747,46.3747,39402.0
2018-01-30 15:45:00,64.28,64.31,64.27,64.3,61866.0,46.3747,46.3963,46.3675,46.3891,61866.0
2018-01-30 15:50:00,64.3,64.32,64.25,64.27,69478.0,46.3891,46.4035,46.353,46.3675,69478.0
2018-01-30 15:55:00,64.26,64.31,64.18,64.22,163176.0,46.3602,46.3963,46.3025,46.3314,163176.0
2018-01-31 09:30:00,63.34,63.49,62.97,62.98,119334.0,45.6965,45.8047,45.4296,45.4368,119334.0
2018-01-31 09:35:00,62.98,63.13,62.41,62.48,62891.0,45.4368,45.545,45.0256,45.0761,62891.0
2018-01-31 09:40:00,62.52,63.2,62.52,62.91,63364.0,45.1049,45.5955,45.1049,45.3863,63364.0
2018-01-31 09:45:00,62.98,63.08,62.72,62.82,44217.0,45.4368,45.5089,45.2492,45.3214,44217.0
2018-01-31 09:50:00,62.8,62.86,62.56,62.61,47297.0,45.3069,45.3502,45.1338,45.1699,47297.0
2018-01-31 09:55:00,62.63,62.79,62.55,62.73,40800.0,45.1843,45.2997,45.1266,45.2564,40800.0
2018-01-31 10:00:00,62.72,62.82,62.64,62.73,345663.0,45.2492,45.3214,45.1915,45.2564,345663.0
2018-01-31 10:05:00,62.73,62.9,62.7,62.82,162687.0,45.2564,45.3791,45.2348,45.3214,162687.0
2018-01-31 10:10:00,62.89,63.1,62.8,63.04,66637.0,45.3719,45.5234,45.3069,45.4801,66637.0
2018-01-31 10:15:00,63.03,63.05,62.84,63.05,88579.0,45.4729,45.4873,45.3358,45.4873,88579.0
2018-01-31 10:20:00,63.04,63.04,62.86,62.91,121651.0,45.4801,45.4801,45.3502,45.3863,121651.0
2018-01-31 10:25:00,62.96,62.98,62.85,62.92,25721.0,45.4224,45.4368,45.343,45.3935,25721.0
2018-01-31 10:30:00,62.93,63.06,62.91,63.05,90629.0,45.4007,45.4945,45.3863,45.4873,90629.0
2018-01-31 10:35:00,63.05,63.21,63.0,63.01,64964.0,45.4873,45.6027,45.4512,45.4584,64964.0
2018-01-31 10:40:00,63.02,63.02,62.93,62.95,17466.0,45.4657,45.4657,45.4007,45.4151,17466.0
2018-01-31 10:45:00,62.93,63.07,62.9,63.01,45639.0,45.4007,45.5017,45.3791,45.4584,45639.0
2018-01-31 10:50:00,63.01,63.02,62.91,62.91,14553.0,45.4584,45.4657,45.3863,45.3863,14553.0
2018-01-31 10:55:00,62.93,62.95,62.7,62.7,48325.0,45.4007,45.4151,45.2348,45.2348,48325.0
2018-01-31 11:00:00,62.73,62.96,62.68,62.92,24014.0,45.2564,45.4224,45.2204,45.3935,24014.0
2018-01-31 11:05:00,62.92,62.94,62.82,62.9,15595.0,45.3935,45.4079,45.3214,45.3791,15595.0
2018-01-31 11:10:00,62.89,62.97,62.82,62.96,25170.0,45.3719,45.4296,45.3214,45.4224,25170.0
2018-01-31 11:15:00,62.97,63.03,62.91,62.95,31230.0,45.4296,45.4729,45.3863,45.4151,31230.0
2018-01-31 11:20:00,62.93,63.14,62.88,63.1,77339.0,45.4007,45.5522,45.3646,45.5234,77339.0
2018-01-31 11:25:00,63.12,63.17,63.09,63.12,28318.0,45.5378,45.5739,45.5162,45.5378,28318.0
2018-01-31 11:30:00,63.12,63.4,63.11,63.34,41041.0,45.5378,45.7398,45.5306,45.6965,41041.0
2018-01-31 11:35:00,63.33,63.34,63.24,63.29,15207.0,45.6893,45.6965,45.6244,45.6604,15207.0
2018-01-31 11:40:00,63.29,63.29,63.2,63.21,9769.0,45.6604,45.6604,45.5955,45.6027,9769.0
2018-01-31 11:45:00,63.2,63.21,63.11,63.14,21340.0,45.5955,45.6027,45.5306,45.5522,21340.0
2018-01-31 11:50:00,63.15,63.15,63.03,63.03,20923.0,45.5594,45.5594,45.4729,45.4729,20923.0
2018-01-31 11:55:00,63.03,63.04,62.94,62.94,15442.0,45.4729,45.4801,45.4079,45.4079,15442.0
2018-01-31 12:00:00,62.94,63.02,62.93,63.01,29215.0,45.4079,45.4657,45.4007,45.4584,29215.0
2018-01-31 12:05:00,63.02,63.02,62.93,62.94,10032.0,45.4657,45.4657,45.4007,45.4079,10032.0
2018-01-31 12:10:00,62.92,62.92,62.86,62.91,11625.0,45.3935,45.3935,45.3502,45.3863,11625.0
2018-01-31 12:15:00,62.88,62.88,62.71,62.73,19359.0,45.3646,45.3646,45.242,45.2564,19359.0
2018-01-31 12:20:00,62.73,62.8,62.73,62.79,9520.0,45.2564,45.3069,45.2564,45.2997,9520.0
2018-01-31 12:25:00,62.8,62.8,62.72,62.75,14442.0,45.3069,45.3069,45.2492,45.2709,14442.0
2018-01-31 12:30:00,62.75,63.0,62.74,62.97,10662.0,45.2709,45.4512,45.2636,45.4296,10662.0
2018-01-31 12:35:00,62.99,63.0,62.94,63.0,5103.0,45.444,45.4512,45.4079,45.4512,5103.0
2018-01-31 12:40:00,62.97,63.03,62.96,63.0,11501.0,45.4296,45.4729,45.4224,45.4512,11501.0
2018-01-31 12:45:00,62.97,63.0,62.95,62.96,8010.0,45.4296,45.4512,45.4151,45.4224,8010.0
2018-01-31 12:50:00,62.97,62.98,62.92,62.92,5931.0,45.4296,45.4368,45.3935,45.3935,5931.0
2018-01-31 12:55:00,62.94,62.97,62.91,62.97,13557.0,45.4079,45.4296,45.3863,45.4296,13557.0
2018-01-31 13:00:00,62.97,63.1,62.94,63.03,32980.0,45.4296,45.5234,45.4079,45.4729,32980.0
2018-01-31 13:05:00,63.01,63.06,63.0,63.01,26935.0,45.4584,45.4945,45.4512,45.4584,26935.0
2018-01-31 13:10:00,63.01,63.07,63.0,63.04,33193.0,45.4584,45.5017,45.4512,45.4801,33193.0
2018-01-31 13:15:00,63.04,63.07,63.03,63.04,7020.0,45.4801,45.5017,45.4729,45.4801,7020.0
2018-01-31 13:20:00,63.04,63.09,63.01,63.08,25593.0,45.4801,45.5162,45.4584,45.5089,25593.0
2018-01-31 13:25:00,63.1,63.1,63.02,63.03,39349.0,45.5234,45.5234,45.4657,45.4729,39349.0
2018-01-31 13:30:00,63.03,63.15,63.03,63.15,22363.0,45.4729,45.5594,45.4729,45.5594,22363.0
2018-01-31 13:35:00,63.15,63.17,63.1,63.1,12982.0,45.5594,45.5739,45.5234,45.5234,12982.0
2018-01-31 13:40:00,63.1,63.13,63.05,63.08,35904.0,45.5234,45.545,45.4873,45.5089,35904.0
2018-01-31 13:45:00,63.08,63.09,63.02,63.05,7327.0,45.5089,45.5162,45.4657,45.4873,7327.0
2018-01-31 13:50:00,63.05,63.06,63.02,63.03,11575.0,45.4873,45.4945,45.4657,45.4729,11575.0
2018-01-31 13:55:00,63.04,63.04,62.95,63.0,39605.0,45.4801,45.4801,45.4151,45.4512,39605.0
2018-01-31 14:00:00,63.01,63.17,63.01,63.07,45973.0,45.4584,45.5739,45.4584,45.5017,45973.0
2018-01-31 14:05:00,63.07,63.16,63.01,63.09,51029.0,45.5017,45.5667,45.4584,45.5162,51029.0
2018-01-31 14:10:00,63.11,63.15,63.0,63.01,51101.0,45.5306,45.5594,45.4512,45.4584,51101.0
2018-01-31 14:15:00,63.0,63.03,62.98,63.01,37185.0,45.4512,45.4729,45.4368,45.4584,37185.0
2018-01-31 14:20:00,63.0,63.03,62.86,62.88,70859.0,45.4512,45.4729,45.3502,45.3646,70859.0
2018-01-31 14:25:00,62.87,62.9,62.76,62.76,21873.0,45.3574,45.3791,45.2781,45.2781,21873.0
2018-01-31 14:30:00,62.75,62.77,62.71,62.74,13886.0,45.2709,45.2853,45.242,45.2636,13886.0
2018-01-31 14:35:00,62.75,62.76,62.71,62.74,30762.0,45.2709,45.2781,45.242,45.2636,30762.0
2018-01-31 14:40:00,62.75,62.79,62.74,62.75,27749.0,45.2709,45.2997,45.2636,45.2709,27749.0
2018-01-31 14:45:00,62.75,62.78,62.61,62.62,88143.0,45.2709,45.2925,45.1699,45.1771,88143.0
2018-01-31 14:50:00,62.62,62.64,62.56,62.62,71044.0,45.1771,45.1915,45.1338,45.1771,71044.0
2018-01-31 14:55:00,62.62,62.62,62.51,62.51,74377.0,45.1771,45.1771,45.0977,45.0977,74377.0
2018-01-31 15:00:00,62.52,62.89,62.47,62.81,64278.0,45.1049,45.3719,45.0689,45.3141,64278.0
2018-01-31 15:05:00,62.82,62.84,62.69,62.79,43867.0,45.3214,45.3358,45.2276,45.2997,43867.0
2018-01-31 15:10:00,62.79,62.81,62.68,62.73,44268.0,45.2997,45.3141,45.2204,45.2564,44268.0
2018-01-31 15:15:00,62.74,62.79,62.69,62.7,33711.0,45.2636,45.2997,45.2276,45.2348,33711.0
2018-01-31 15:20:00,62.71,62.77,62.63,62.66,30564.0,45.242,45.2853,45.1843,45.2059,30564.0
2018-01-31 15:25:00,62.65,62.8,62.64,62.77,35396.0,45.1987,45.3069,45.1915,45.2853,35396.0
2018-01-31 15:30:00,62.78,62.97,62.78,62.93,64194.0,45.2925,45.4296,45.2925,45.4007,64194.0
2018-01-31 15:35:00,62.93,63.05,62.92,62.99,92431.0,45.4007,45.4873,45.3935,45.444,92431.0
2018-01-31 15:40:00,63.0,63.09,63.0,63.01,87986.0,45.4512,45.5162,45.4512,45.4584,87986.0
2018-01-31 15:45:00,63.01,63.11,62.93,62.99,188877.0,45.4584,45.5306,45.4007,45.444,188877.0
2018-01-31 15:50:00,62.98,63.0,62.89,62.97,128007.0,45.4368,45.4512,45.3719,45.4296,128007.0
2018-01-31 15:55:00,62.98,62.99,62.82,62.89,196318.0,45.4368,45.444,45.3214,45.3719,196318.0
2018-02-01 09:30:00,62.89,63.31,62.53,63.28,84910.0,45.3719,45.6749,45.1121,45.6532,84910.0
2018-02-01 09:35:00,63.15,63.32,62.31,62.4,40572.0,45.5594,45.6821,44.9534,45.0184,40572.0
2018-02-01 09:40:00,62.36,62.78,61.86,62.02,111392.0,44.9895,45.2925,44.6288,44.7442,111392.0
2018-02-01 09:45:00,62.02,62.34,61.67,61.83,97320.0,44.7442,44.9751,44.4917,44.6071,97320.0
2018-02-01 09:50:00,61.79,62.76,61.54,62.3,70632.0,44.5783,45.2781,44.3979,44.9462,70632.0
2018-02-01 09:55:00,62.28,62.28,61.42,61.66,63173.0,44.9318,44.9318,44.3113,44.4845,63173.0
2018-02-01 10:00:00,61.67,62.3,61.45,61.8,56405.0,44.4917,44.9462,44.333,44.5855,56405.0
2018-02-01 10:05:00,61.83,61.89,61.41,61.74,39714.0,44.6071,44.6504,44.3041,44.5422,39714.0
2018-02-01 10:10:00,61.77,61.87,61.36,61.5,59491.0,44.5638,44.636,44.268,44.369,59491.0
2018-02-01 10:15:00,61.46,61.92,61.46,61.74,43764.0,44.3402,44.6721,44.3402,44.5422,43764.0
2018-02-01 10:20:00,61.76,61.78,61.36,61.55,75741.0,44.5566,44.5711,44.268,44.4051,75741.0
2018-02-01 10:25:00,61.57,62.31,61.5,62.2,105378.0,44.4196,44.9534,44.369,44.8741,105378.0
2018-02-01 10:30:00,62.21,62.34,62.16,62.25,54864.0,44.8813,44.9751,44.8452,44.9101,54864.0
2018-02-01 10:35:00,62.25,62.33,62.16,62.28,66584.0,44.9101,44.9679,44.8452,44.9318,66584.0
2018-02-01 10:40:00,62.25,62.35,61.83,61.85,22831.0,44.9101,44.9823,44.6071,44.6216,22831.0
2018-02-01 10:45:00,61.82,61.95,61.61,61.9,20498.0,44.5999,44.6937,44.4484,44.6576,20498.0
2018-02-01 10:50:00,61.88,62.25,61.85,62.24,29443.0,44.6432,44.9101,44.6216,44.9029,29443.0
2018-02-01 10:55:00,62.25,62.25,61.93,62.06,26373.0,44.9101,44.9101,44.6793,44.7731,26373.0
2018-02-01 11:00:00,62.09,62.18,62.08,62.14,22604.0,44.7947,44.8596,44.7875,44.8308,22604.0
2018-02-01 11:05:00,62.09,62.24,62.06,62.15,33188.0,44.7947,44.9029,44.7731,44.838,33188.0
2018-02-01 11:10:00,62.12,62.25,62.07,62.16,16703.0,44.8163,44.9101,44.7803,44.8452,16703.0
2018-02-01 11:15:00,62.16,62.6,62.15,62.5,27687.0,44.8452,45.1626,44.838,45.0905,27687.0
2018-02-01 11:20:00,62.47,62.64,62.37,62.61,34576.0,45.0689,45.1915,44.9967,45.1699,34576.0
2018-02-01 11:25:00,62.62,62.64,62.23,62.33,49731.0,45.1771,45.1915,44.8957,44.9679,49731.0
2018-02-01 11:30:00,62.3,62.53,62.28,62.42,24317.0,44.9462,45.1121,44.9318,45.0328,24317.0
2018-02-01 11:35:00,62.39,62.51,62.29,62.34,22291.0,45.0111,45.0977,44.939,44.9751,22291.0
2018-02-01 11:40:00,62.31,62.42,62.28,62.29,13601.0,44.9534,45.0328,44.9318,44.939,13601.0
2018-02-01 11:45:00,62.26,62.43,62.21,62.26,25781.0,44.9173,45.04,44.8813,44.9173,25781.0
2018-02-01 11:50:00,62.25,62.35,61.98,62.0,24398.0,44.9101,44.9823,44.7153,44.7298,24398.0
2018-02-01 11:55:00,62.0,62.27,61.99,62.02,24746.0,44.7298,44.9246,44.7226,44.7442,24746.0
2018-02-01 12:00:00,62.13,62.53,62.07,62.53,19547.0,44.8236,45.1121,44.7803,45.1121,19547.0
2018-02-01 12:05:00,62.53,62.6,62.41,62.48,28456.0,45.1121,45.1626,45.0256,45.0761,28456.0
2018-02-01 12:10:00,62.45,62.64,62.45,62.59,11058.0,45.0544,45.1915,45.0544,45.1554,11058.0
2018-02-01 12:15:00,62.6,62.66,62.56,62.56,31493.0,45.1626,45.2059,45.1338,45.1338,31493.0
2018-02-01 12:20:00,62.57,62.66,62.55,62.62,13560.0,45.141,45.2059,45.1266,45.1771,13560.0
2018-02-01 12:25:00,62.59,62.65,62.59,62.65,17993.0,45.1554,45.1987,45.1554,45.1987,17993.0
2018-02-01 12:30:00,62.66,62.71,62.65,62.69,6134.0,45.2059,45.242,45.1987,45.2276,6134.0
2018-02-01 12:35:00,62.7,62.78,62.69,62.77,16930.0,45.2348,45.2925,45.2276,45.2853,16930.0
2018-02-01 12:40:00,62.77,62.8,62.74,62.8,19677.0,45.2853,45.3069,45.2636,45.3069,19677.0
2018-02-01 12:45:00,62.79,62.8,62.73,62.75,33465.0,45.2997,45.3069,45.2564,45.2709,33465.0
2018-02-01 12:50:00,62.74,62.76,62.6,62.62,19444.0,45.2636,45.2781,45.1626,45.1771,19444.0
2018-02-01 12:55:00,62.63,62.73,62.62,62.68,18668.0,45.1843,45.2564,45.1771,45.2204,18668.0
2018-02-01 13:00:00,62.7,62.71,62.38,62.38,61377.0,45.2348,45.242,45.0039,45.0039,61377.0
2018-02-01 13:05:00,62.41,62.49,62.39,62.48,11903.0,45.0256,45.0833,45.0111,45.0761,11903.0
2018-02-01 13:10:00,62.47,62.49,62.42,62.44,18888.0,45.0689,45.0833,45.0328,45.0472,18888.0
2018-02-01 13:15:00,62.44,62.52,62.42,62.52,18666.0,45.0472,45.1049,45.0328,45.1049,18666.0
2018-02-01 13:20:00,62.51,62.6,62.45,62.45,14103.0,45.0977,45.1626,45.0544,45.0544,14103.0
2018-02-01 13:25:00,62.48,62.5,62.41,62.49,20798.0,45.0761,45.0905,45.0256,45.0833,20798.0
2018-02-01 13:30:00,62.51,62.57,62.48,62.56,13512.0,45.0977,45.141,45.0761,45.1338,13512.0
2018-02-01 13:35:00,62.57,62.6,62.51,62.53,28731.0,45.141,45.1626,45.0977,45.1121,28731.0
2018-02-01 13:40:00,62.52,62.53,62.46,62.48,24820.0,45.1049,45.1121,45.0616,45.0761,24820.0
2018-02-01 13:45:00,62.46,62.53,62.43,62.47,23316.0,45.0616,45.1121,45.04,45.0689,23316.0
2018-02-01 13:50:00,62.47,62.47,62.25,62.25,15592.0,45.0689,45.0689,44.9101,44.9101,15592.0
2018-02-01 13:55:00,62.22,62.37,62.22,62.36,14034.0,44.8885,44.9967,44.8885,44.9895,14034.0
2018-02-01 14:00:00,62.34,62.37,62.2,62.2,19182.0,44.9751,44.9967,44.8741,44.8741,19182.0
2018-02-01 14:05:00,62.2,62.2,62.0,62.08,35807.0,44.8741,44.8741,44.7298,44.7875,35807.0
2018-02-01 14:10:00,62.08,62.16,62.0,62.09,38160.0,44.7875,44.8452,44.7298,44.7947,38160.0
2018-02-01 14:15:00,62.08,62.1,61.99,62.0,47701.0,44.7875,44.8019,44.7226,44.7298,47701.0
2018-02-01 14:20:00,62.0,62.04,61.88,61.92,35838.0,44.7298,44.7586,44.6432,44.6721,35838.0
2018-02-01 14:25:00,61.92,61.93,61.7,61.82,41729.0,44.6721,44.6793,44.5133,44.5999,41729.0
2018-02-01 14:30:00,61.84,61.93,61.77,61.85,56053.0,44.6143,44.6793,44.5638,44.6216,56053.0
2018-02-01 14:35:00,61.86,61.98,61.72,61.73,73731.0,44.6288,44.7153,44.5278,44.535,73731.0
2018-02-01 14:40:00,61.74,61.77,61.63,61.73,66561.0,44.5422,44.5638,44.4628,44.535,66561.0
2018-02-01 14:45:00,61.73,61.99,61.73,61.87,60779.0,44.535,44.7226,44.535,44.636,60779.0
2018-02-01 14:50:00,61.88,61.95,61.84,61.89,34625.0,44.6432,44.6937,44.6143,44.6504,34625.0
2018-02-01 14:55:00,61.9,61.94,61.71,61.73,37979.0,44.6576,44.6865,44.5206,44.535,37979.0
2018-02-01 15:00:00,61.73,61.77,61.6,61.62,43427.0,44.535,44.5638,44.4412,44.4556,43427.0
2018-02-01 15:05:00,61.6,61.76,61.59,61.61,53844.0,44.4412,44.5566,44.434,44.4484,53844.0
2018-02-01 15:10:00,61.61,61.62,61.52,61.59,46433.0,44.4484,44.4556,44.3835,44.434,46433.0
2018-02-01 15:15:00,61.6,61.62,61.45,61.47,60364.0,44.4412,44.4556,44.333,44.3474,60364.0
2018-02-01 15:20:00,61.49,61.55,61.46,61.48,59150.0,44.3618,44.4051,44.3402,44.3546,59150.0
2018-02-01 15:25:00,61.48,61.57,61.48,61.57,72629.0,44.3546,44.4196,44.3546,44.4196,72629.0
2018-02-01 15:30:00,61.56,61.68,61.46,61.61,70173.0,44.4123,44.4989,44.3402,44.4484,70173.0
2018-02-01 15:35:00,61.62,61.74,61.57,61.74,65060.0,44.4556,44.5422,44.4196,44.5422,65060.0
2018-02-01 15:40:00,61.73,61.73,61.6,61.61,83255.0,44.535,44.535,44.4412,44.4484,83255.0
2018-02-01 15:45:00,61.61,61.75,61.58,61.7,104928.0,44.4484,44.5494,44.4268,44.5133,104928.0
2018-02-01 15:50:00,61.7,61.75,61.57,61.75,159154.0,44.5133,44.5494,44.4196,44.5494,159154.0
2018-02-01 15:55:00,61.74,61.75,61.58,61.68,248483.0,44.5422,44.5494,44.4268,44.4989,248483.0
2018-02-02 09:30:00,61.49,62.06,61.26,61.72,149734.0,44.3618,44.7731,44.1959,44.5278,149734.0
2018-02-02 09:35:00,61.63,62.19,61.51,62.13,53053.0,44.4628,44.8668,44.3763,44.8236,53053.0
2018-02-02 09:40:00,62.14,62.36,61.84,62.3,45231.0,44.8308,44.9895,44.6143,44.9462,45231.0
2018-02-02 09:45:00,62.34,62.42,62.07,62.07,44923.0,44.9751,45.0328,44.7803,44.7803,44923.0
2018-02-02 09:50:00,62.08,62.13,61.93,62.01,30046.0,44.7875,44.8236,44.6793,44.737,30046.0
2018-02-02 09:55:00,62.01,62.06,61.91,61.98,35440.0,44.737,44.7731,44.6648,44.7153,35440.0
2018-02-02 10:00:00,61.94,61.96,61.66,61.73,36865.0,44.6865,44.7009,44.4845,44.535,36865.0
2018-02-02 10:05:00,61.73,61.77,61.58,61.63,59877.0,44.535,44.5638,44.4268,44.4628,59877.0
2018-02-02 10:10:00,61.61,61.73,61.59,61.67,73510.0,44.4484,44.535,44.434,44.4917,73510.0
2018-02-02 10:15:00,61.69,61.71,61.5,61.64,79940.0,44.5061,44.5206,44.369,44.4701,79940.0
2018-02-02 10:20:00,61.64,61.82,61.61,61.69,36674.0,44.4701,44.5999,44.4484,44.5061,36674.0
2018-02-02 10:25:00,61.68,61.9,61.65,61.77,45490.0,44.4989,44.6576,44.4773,44.5638,45490.0
2018-02-02 10:30:00,61.78,62.0,61.77,62.0,29294.0,44.5711,44.7298,44.5638,44.7298,29294.0
2018-02-02 10:35:00,61.99,62.22,61.92,62.08,35213.0,44.7226,44.8885,44.6721,44.7875,35213.0
2018-02-02 10:40:00,62.07,62.23,62.03,62.1,24160.0,44.7803,44.8957,44.7514,44.8019,24160.0
2018-02-02 10:45:00,62.07,62.22,61.99,62.18,30405.0,44.7803,44.8885,44.7226,44.8596,30405.0
2018-02-02 10:50:00,62.18,62.31,62.12,62.27,22098.0,44.8596,44.9534,44.8163,44.9246,22098.0
2018-02-02 10:55:00,62.29,62.41,62.25,62.31,28014.0,44.939,45.0256,44.9101,44.9534,28014.0
2018-02-02 11:00:00,62.33,62.36,62.14,62.19,34632.0,44.9679,44.9895,44.8308,44.8668,34632.0
2018-02-02 11:05:00,62.2,62.31,62.17,62.31,17438.0,44.8741,44.9534,44.8524,44.9534,17438.0
2018-02-02 11:10:00,62.32,62.46,62.31,62.43,25574.0,44.9606,45.0616,44.9534,45.04,25574.0
2018-02-02 11:15:00,62.42,62.42,62.28,62.32,25895.0,45.0328,45.0328,44.9318,44.9606,25895.0
2018-02-02 11:20:00,62.31,62.32,62.19,62.23,17012.0,44.9534,44.9606,44.8668,44.8957,17012.0
2018-02-02 11:25:00,62.24,62.3,62.22,62.26,30218.0,44.9029,44.9462,44.8885,44.9173,30218.0
2018-02-02 11:30:00,62.24,62.35,62.24,62.33,17561.0,44.9029,44.9823,44.9029,44.9679,17561.0
2018-02-02 11:35:00,62.34,62.38,62.28,62.35,22792.0,44.9751,45.0039,44.9318,44.9823,22792.0
2018-02-02 11:40:00,62.35,62.4,62.27,62.27,22175.0,44.9823,45.0184,44.9246,44.9246,22175.0
2018-02-02 11:45:00,62.26,62.33,62.18,62.32,38566.0,44.9173,44.9679,44.8596,44.9606,38566.0
2018-02-02 11:50:00,62.31,62.52,62.31,62.51,25836.0,44.9534,45.1049,44.9534,45.0977,25836.0
2018-02-02 11:55:00,62.49,62.5,62.21,62.22,29260.0,45.0833,45.0905,44.8813,44.8885,29260.0
2018-02-02 12:00:00,62.2,62.32,62.2,62.29,15961.0,44.8741,44.9606,44.8741,44.939,15961.0
2018-02-02 12:05:00,62.3,62.32,62.21,62.22,35957.0,44.9462,44.9606,44.8813,44.8885,35957.0
2018-02-02 12:10:00,62.22,62.35,62.22,62.35,18138.0,44.8885,44.9823,44.8885,44.9823,18138.0
2018-02-02 12:15:00,62.35,62.5,62.35,62.5,22178.0,44.9823,45.0905,44.9823,45.0905,22178.0
2018-02-02 12:20:00,62.5,62.57,62.43,62.54,26697.0,45.0905,45.141,45.04,45.1194,26697.0
2018-02-02 12:25:00,62.54,62.72,62.52,62.72,25100.0,45.1194,45.2492,45.1049,45.2492,25100.0
2018-02-02 12:30:00,62.7,62.75,62.66,62.74,41925.0,45.2348,45.2709,45.2059,45.2636,41925.0
2018-02-02 12:35:00,62.74,62.89,62.71,62.71,49842.0,45.2636,45.3719,45.242,45.242,49842.0
2018-02-02 12:40:00,62.71,62.79,62.69,62.79,21639.0,45.242,45.2997,45.2276,45.2997,21639.0
2018-02-02 12:45:00,62.76,62.95,62.76,62.93,25961.0,45.2781,45.4151,45.2781,45.4007,25961.0
2018-02-02 12:50:00,62.93,62.94,62.69,62.81,54510.0,45.4007,45.4079,45.2276,45.3141,54510.0
2018-02-02 12:55:00,62.81,62.88,62.76,62.84,21977.0,45.3141,45.3646,45.2781,45.3358,21977.0
2018-02-02 13:00:00,62.84,62.93,62.79,62.89,15131.0,45.3358,45.4007,45.2997,45.3719,15131.0
2018-02-02 13:05:00,62.9,62.93,62.82,62.82,26189.0,45.3791,45.4007,45.3214,45.3214,26189.0
2018-02-02 13:10:00,62.82,62.92,62.8,62.88,19753.0,45.3214,45.3935,45.3069,45.3646,19753.0
2018-02-02 13:15:00,62.89,62.89,62.8,62.8,20816.0,45.3719,45.3719,45.3069,45.3069,20816.0
2018-02-02 13:20:00,62.8,62.81,62.58,62.58,22355.0,45.3069,45.3141,45.1482,45.1482,22355.0
2018-02-02 13:25:00,62.61,62.73,62.6,62.7,13446.0,45.1699,45.2564,45.1626,45.2348,13446.0
2018-02-02 13:30:00,62.71,62.81,62.66,62.66,19662.0,45.242,45.3141,45.2059,45.2059,19662.0
2018-02-02 13:35:00,62.66,62.76,62.66,62.71,20396.0,45.2059,45.2781,45.2059,45.242,20396.0
2018-02-02 13:40:00,62.71,62.75,62.62,62.64,22469.0,45.242,45.2709,45.1771,45.1915,22469.0
2018-02-02 13:45:00,62.65,62.65,62.54,62.56,17505.0,45.1987,45.1987,45.1194,45.1338,17505.0
2018-02-02 13:50:00,62.56,62.68,62.5,62.59,90850.0,45.1338,45.2204,45.0905,45.1554,90850.0
2018-02-02 13:55:00,62.59,62.63,62.55,62.57,92277.0,45.1554,45.1843,45.1266,45.141,92277.0
2018-02-02 14:00:00,62.58,62.64,62.51,62.6,28542.0,45.1482,45.1915,45.0977,45.1626,28542.0
2018-02-02 14:05:00,62.6,62.61,62.48,62.52,20717.0,45.1626,45.1699,45.0761,45.1049,20717.0
2018-02-02 14:10:00,62.52,62.55,62.47,62.53,26773.0,45.1049,45.1266,45.0689,45.1121,26773.0
2018-02-02 14:15:00,62.53,62.54,62.38,62.42,30778.0,45.1121,45.1194,45.0039,45.0328,30778.0
2018-02-02 14:20:00,62.42,62.49,62.4,62.42,45226.0,45.0328,45.0833,45.0184,45.0328,45226.0
2018-02-02 14:25:00,62.44,62.45,62.17,62.21,57303.0,45.0472,45.0544,44.8524,44.8813,57303.0
2018-02-02 14:30:00,62.24,62.28,62.19,62.22,34381.0,44.9029,44.9318,44.8668,44.8885,34381.0
2018-02-02 14:35:00,62.23,62.3,61.84,62.1,81501.0,44.8957,44.9462,44.6143,44.8019,81501.0
2018-02-02 14:40:00,62.12,62.25,62.11,62.23,41338.0,44.8163,44.9101,44.8091,44.8957,41338.0
2018-02-02 14:45:00,62.24,62.25,62.12,62.2,27365.0,44.9029,44.9101,44.8163,44.8741,27365.0
2018-02-02 14:50:00,62.19,62.24,62.14,62.24,25385.0,44.8668,44.9029,44.8308,44.9029,25385.0
2018-02-02 14:55:00,62.23,62.26,62.11,62.16,32208.0,44.8957,44.9173,44.8091,44.8452,32208.0
2018-02-02 15:00:00,62.18,62.21,62.12,62.14,35643.0,44.8596,44.8813,44.8163,44.8308,35643.0
2018-02-02 15:05:00,62.13,62.13,62.01,62.05,29425.0,44.8236,44.8236,44.737,44.7658,29425.0
2018-02-02 15:10:00,62.05,62.25,62.04,62.23,34834.0,44.7658,44.9101,44.7586,44.8957,34834.0
2018-02-02 15:15:00,62.22,62.28,62.2,62.22,57249.0,44.8885,44.9318,44.8741,44.8885,57249.0
2018-02-02 15:20:00,62.22,62.4,62.21,62.36,58266.0,44.8885,45.0184,44.8813,44.9895,58266.0
2018-02-02 15:25:00,62.37,62.5,62.32,62.48,55662.0,44.9967,45.0905,44.9606,45.0761,55662.0
2018-02-02 15:30:00,62.48,62.48,62.35,62.42,71729.0,45.0761,45.0761,44.9823,45.0328,71729.0
2018-02-02 15:35:00,62.42,62.55,62.37,62.53,74048.0,45.0328,45.1266,44.9967,45.1121,74048.0
2018-02-02 15:40:00,62.52,62.53,62.39,62.48,104888.0,45.1049,45.1121,45.0111,45.0761,104888.0
2018-02-02 15:45:00,62.48,62.48,62.3,62.32,104722.0,45.0761,45.0761,44.9462,44.9606,104722.0
2018-02-02 15:50:00,62.32,62.37,62.13,62.23,151395.0,44.9606,44.9967,44.8236,44.8957,151395.0
2018-02-02 15:55:00,62.23,62.25,62.1,62.18,299386.0,44.8957,44.9101,44.8019,44.8596,299386.0
2018-02-05 09:30:00,61.83,62.0,61.61,61.82,58951.0,44.6071,44.7298,44.4484,44.5999,58951.0
2018-02-05 09:35:00,61.78,61.81,61.63,61.7,7384.0,44.5711,44.5927,44.4628,44.5133,7384.0
2018-02-05 09:40:00,61.61,61.86,61.5,61.8,8985.0,44.4484,44.6288,44.369,44.5855,8985.0
2018-02-05 09:45:00,61.84,61.86,61.58,61.63,24599.0,44.6143,44.6288,44.4268,44.4628,24599.0
2018-02-05 09:50:00,61.64,61.75,61.61,61.61,18896.0,44.4701,44.5494,44.4484,44.4484,18896.0
2018-02-05 09:55:00,61.61,61.82,61.58,61.82,46059.0,44.4484,44.5999,44.4268,44.5999,46059.0
2018-02-05 10:00:00,61.76,62.06,61.76,62.06,25760.0,44.5566,44.7731,44.5566,44.7731,25760.0
2018-02-05 10:05:00,62.04,62.24,62.01,62.16,16425.0,44.7586,44.9029,44.737,44.8452,16425.0
2018-02-05 10:10:00,62.17,62.17,62.0,62.12,12013.0,44.8524,44.8524,44.7298,44.8163,12013.0
2018-02-05 10:15:00,62.1,62.1,62.01,62.03,9096.0,44.8019,44.8019,44.737,44.7514,9096.0
2018-02-05 10:20:00,62.03,62.09,61.99,62.09,9489.0,44.7514,44.7947,44.7226,44.7947,9489.0
2018-02-05 10:25:00,62.11,62.32,62.11,62.32,8387.0,44.8091,44.9606,44.8091,44.9606,8387.0
2018-02-05 10:30:00,62.3,62.31,62.2,62.21,15029.0,44.9462,44.9534,44.8741,44.8813,15029.0
2018-02-05 10:35:00,62.22,62.29,62.19,62.23,13314.0,44.8885,44.939,44.8668,44.8957,13314.0
2018-02-05 10:40:00,62.23,62.33,62.21,62.32,10508.0,44.8957,44.9679,44.8813,44.9606,10508.0
2018-02-05 10:45:00,62.29,62.35,62.29,62.33,12519.0,44.939,44.9823,44.939,44.9679,12519.0
2018-02-05 10:50:00,62.32,62.33,62.25,62.29,10890.0,44.9606,44.9679,44.9101,44.939,10890.0
2018-02-05 10:55:00,62.27,62.35,62.24,62.26,16071.0,44.9246,44.9823,44.9029,44.9173,16071.0
2018-02-05 11:00:00,62.29,62.36,62.23,62.23,14410.0,44.939,44.9895,44.8957,44.8957,14410.0
2018-02-05 11:05:00,62.26,62.26,62.17,62.23,6815.0,44.9173,44.9173,44.8524,44.8957,6815.0
2018-02-05 11:10:00,62.25,62.25,62.17,62.24,12127.0,44.9101,44.9101,44.8524,44.9029,12127.0
2018-02-05 11:15:00,62.24,62.47,62.24,62.47,23875.0,44.9029,45.0689,44.9029,45.0689,23875.0
2018-02-05 11:20:00,62.48,62.53,62.47,62.5,17144.0,45.0761,45.1121,45.0689,45.0905,17144.0
2018-02-05 11:25:00,62.52,62.64,62.51,62.59,33134.0,45.1049,45.1915,45.0977,45.1554,33134.0
2018-02-05 11:30:00,62.57,62.73,62.55,62.71,55055.0,45.141,45.2564,45.1266,45.242,55055.0
2018-02-05 11:35:00,62.71,62.76,62.59,62.61,33927.0,45.242,45.2781,45.1554,45.1699,33927.0
2018-02-05 11:40:00,62.6,62.61,62.45,62.46,20439.0,45.1626,45.1699,45.0544,45.0616,20439.0
2018-02-05 11:45:00,62.47,62.61,62.45,62.52,20373.0,45.0689,45.1699,45.0544,45.1049,20373.0
2018-02-05 11:50:00,62.5,62.64,62.5,62.62,19990.0,45.0905,45.1915,45.0905,45.1771,19990.0
2018-02-05 11:55:00,62.63,62.77,62.62,62.76,34457.0,45.1843,45.2853,45.1771,45.2781,34457.0
2018-02-05 12:00:00,62.75,62.76,62.6,62.64,28038.0,45.2709,45.2781,45.1626,45.1915,28038.0
2018-02-05 12:05:00,62.64,62.83,62.64,62.7,26619.0,45.1915,45.3286,45.1915,45.2348,26619.0
2018-02-05 12:10:00,62.66,62.69,62.6,62.62,14569.0,45.2059,45.2276,45.1626,45.1771,14569.0
2018-02-05 12:15:00,62.62,62.63,62.56,62.57,40053.0,45.1771,45.1843,45.1338,45.141,40053.0
2018-02-05 12:20:00,62.57,62.58,62.29,62.38,44533.0,45.141,45.1482,44.939,45.0039,44533.0
2018-02-05 12:25:00,62.41,62.45,62.33,62.39,14986.0,45.0256,45.0544,44.9679,45.0111,14986.0
2018-02-05 12:30:00,62.37,62.5,62.37,62.48,12755.0,44.9967,45.0905,44.9967,45.0761,12755.0
2018-02-05 12:35:00,62.48,62.48,62.32,62.35,19484.0,45.0761,45.0761,44.9606,44.9823,19484.0
2018-02-05 12:40:00,62.34,62.39,62.23,62.26,11253.0,44.9751,45.0111,44.8957,44.9173,11253.0
2018-02-05 12:45:00,62.25,62.27,62.18,62.23,21155.0,44.9101,44.9246,44.8596,44.8957,21155.0
2018-02-05 12:50:00,62.21,62.25,62.2,62.23,9468.0,44.8813,44.9101,44.8741,44.8957,9468.0
2018-02-05 12:55:00,62.23,62.3,62.14,62.15,13672.0,44.8957,44.9462,44.8308,44.838,13672.0
2018-02-05 13:00:00,62.16,62.16,61.84,61.84,29007.0,44.8452,44.8452,44.6143,44.6143,29007.0
2018-02-05 13:05:00,61.86,61.97,61.76,61.79,29996.0,44.6288,44.7081,44.5566,44.5783,29996.0
2018-02-05 13:10:00,61.79,61.82,61.74,61.79,15117.0,44.5783,44.5999,44.5422,44.5783,15117.0
2018-02-05 13:15:00,61.78,61.78,61.62,61.64,19562.0,44.5711,44.5711,44.4556,44.4701,19562.0
2018-02-05 13:20:00,61.63,61.78,61.63,61.77,11282.0,44.4628,44.5711,44.4628,44.5638,11282.0
2018-02-05 13:25:00,61.77,61.77,61.61,61.68,12404.0,44.5638,44.5638,44.4484,44.4989,12404.0
2018-02-05 13:30:00,61.73,61.8,61.71,61.73,10243.0,44.535,44.5855,44.5206,44.535,10243.0
2018-02-05 13:35:00,61.75,61.8,61.67,61.68,20672.0,44.5494,44.5855,44.4917,44.4989,20672.0
2018-02-05 13:40:00,61.69,61.77,61.69,61.76,6442.0,44.5061,44.5638,44.5061,44.5566,6442.0
2018-02-05 13:45:00,61.74,61.78,61.72,61.73,10237.0,44.5422,44.5711,44.5278,44.535,10237.0
2018-02-05 13:50:00,61.73,61.83,61.73,61.79,11700.0,44.535,44.6071,44.535,44.5783,11700.0
2018-02-05 13:55:00,61.77,61.91,61.77,61.79,18270.0,44.5638,44.6648,44.5638,44.5783,18270.0
2018-02-05 14:00:00,61.83,61.87,61.68,61.68,21588.0,44.6071,44.636,44.4989,44.4989,21588.0
2018-02-05 14:05:00,61.68,61.7,61.55,61.58,99848.0,44.4989,44.5133,44.4051,44.4268,99848.0
2018-02-05 14:10:00,61.56,61.65,61.51,61.57,20987.0,44.4123,44.4773,44.3763,44.4196,20987.0
2018-02-05 14:15:00,61.55,61.57,61.33,61.35,27957.0,44.4051,44.4196,44.2464,44.2608,27957.0
2018-02-05 14:20:00,61.35,61.36,61.22,61.22,19270.0,44.2608,44.268,44.167,44.167,19270.0
2018-02-05 14:25:00,61.26,61.28,61.17,61.17,12152.0,44.1959,44.2103,44.131,44.131,12152.0
2018-02-05 14:30:00,61.16,61.18,61.08,61.13,27058.0,44.1238,44.1382,44.066,44.1021,27058.0
2018-02-05 14:35:00,61.16,61.23,61.04,61.11,27664.0,44.1238,44.1743,44.0372,44.0877,27664.0
2018-02-05 14:40:00,61.1,61.12,60.83,60.91,39533.0,44.0805,44.0949,43.8857,43.9434,39533.0
2018-02-05 14:45:00,60.9,61.0,60.74,60.83,28284.0,43.9362,44.0083,43.8207,43.8857,28284.0
2018-02-05 14:50:00,60.83,60.97,60.74,60.83,15752.0,43.8857,43.9867,43.8207,43.8857,15752.0
2018-02-05 14:55:00,60.81,60.85,60.43,60.5,31643.0,43.8713,43.9001,43.5971,43.6476,31643.0
2018-02-05 15:00:00,60.51,60.55,60.36,60.37,30252.0,43.6548,43.6837,43.5466,43.5538,30252.0
2018-02-05 15:05:00,60.37,60.38,59.36,59.46,100351.0,43.5538,43.561,42.8252,42.8973,100351.0
2018-02-05 15:10:00,59.41,60.04,59.23,59.73,116796.0,42.8612,43.3157,42.7314,43.0921,116796.0
2018-02-05 15:15:00,59.75,60.33,59.75,60.07,118615.0,43.1065,43.525,43.1065,43.3374,118615.0
2018-02-05 15:20:00,60.05,60.37,59.92,60.26,64920.0,43.3229,43.5538,43.2292,43.4745,64920.0
2018-02-05 15:25:00,60.27,60.41,60.17,60.39,59828.0,43.4817,43.5827,43.4095,43.5682,59828.0
2018-02-05 15:30:00,60.41,60.44,60.22,60.36,66586.0,43.5827,43.6043,43.4456,43.5466,66586.0
2018-02-05 15:35:00,60.36,60.36,59.91,59.92,68867.0,43.5466,43.5466,43.2219,43.2292,68867.0
2018-02-05 15:40:00,59.9,60.13,59.68,60.04,100903.0,43.2147,43.3807,43.056,43.3157,100903.0
2018-02-05 15:45:00,60.05,60.09,59.71,59.71,96850.0,43.3229,43.3518,43.0777,43.0777,96850.0
2018-02-05 15:50:00,59.73,59.93,59.59,59.63,134245.0,43.0921,43.2364,42.9911,43.0199,134245.0
2018-02-05 15:55:00,59.63,59.88,59.43,59.45,208946.0,43.0199,43.2003,42.8757,42.8901,208946.0
2018-02-06 09:30:00,58.53,58.58,57.28,57.97,131910.0,42.2263,42.2624,41.3245,41.8223,131910.0
2018-02-06 09:35:00,57.95,58.96,57.95,58.94,128303.0,41.8079,42.5366,41.8079,42.5221,128303.0
2018-02-06 09:40:00,58.97,59.13,58.73,58.93,59585.0,42.5438,42.6592,42.3706,42.5149,59585.0
2018-02-06 09:45:00,58.99,59.3,58.91,59.09,32118.0,42.5582,42.7819,42.5005,42.6304,32118.0
2018-02-06 09:50:00,59.08,59.52,59.07,59.46,38718.0,42.6231,42.9406,42.6159,42.8973,38718.0
2018-02-06 09:55:00,59.46,59.55,59.09,59.33,37587.0,42.8973,42.9622,42.6304,42.8035,37587.0
2018-02-06 10:00:00,59.31,59.58,59.25,59.45,39282.0,42.7891,42.9839,42.7458,42.8901,39282.0
2018-02-06 10:05:00,59.43,59.68,59.23,59.3,92519.0,42.8757,43.056,42.7314,42.7819,92519.0
2018-02-06 10:10:00,59.29,59.4,59.11,59.21,39634.0,42.7746,42.854,42.6448,42.7169,39634.0
2018-02-06 10:15:00,59.18,59.24,58.4,58.45,108946.0,42.6953,42.7386,42.1326,42.1686,108946.0
2018-02-06 10:20:00,58.46,58.8,58.29,58.42,63954.0,42.1758,42.4211,42.0532,42.147,63954.0
2018-02-06 10:25:00,58.46,58.61,58.27,58.31,39340.0,42.1758,42.2841,42.0388,42.0676,39340.0
2018-02-06 10:30:00,58.39,58.5,58.18,58.18,47850.0,42.1253,42.2047,41.9738,41.9738,47850.0
2018-02-06 10:35:00,58.15,58.19,57.74,58.1,50099.0,41.9522,41.9811,41.6564,41.9161,50099.0
2018-02-06 10:40:00,58.08,58.52,57.86,58.51,106523.0,41.9017,42.2191,41.743,42.2119,106523.0
2018-02-06 10:45:00,58.5,58.85,58.48,58.63,31717.0,42.2047,42.4572,42.1903,42.2985,31717.0
2018-02-06 10:50:00,58.7,58.99,58.51,58.89,24424.0,42.349,42.5582,42.2119,42.4861,24424.0
2018-02-06 10:55:00,58.91,59.03,58.62,58.63,22946.0,42.5005,42.5871,42.2913,42.2985,22946.0
2018-02-06 11:00:00,58.61,58.67,58.45,58.51,28020.0,42.2841,42.3274,42.1686,42.2119,28020.0
2018-02-06 11:05:00,58.53,58.68,58.27,58.43,20711.0,42.2263,42.3346,42.0388,42.1542,20711.0
2018-02-06 11:10:00,58.43,58.55,58.11,58.2,27704.0,42.1542,42.2408,41.9233,41.9883,27704.0
2018-02-06 11:15:00,58.22,58.44,58.19,58.28,35910.0,42.0027,42.1614,41.9811,42.046,35910.0
2018-02-06 11:20:00,58.28,58.3,58.11,58.19,35149.0,42.046,42.0604,41.9233,41.9811,35149.0
2018-02-06 11:25:00,58.17,58.24,57.95,58.09,54450.0,41.9666,42.0171,41.8079,41.9089,54450.0
2018-02-06 11:30:00,58.08,58.09,57.88,57.99,40081.0,41.9017,41.9089,41.7574,41.8368,40081.0
2018-02-06 11:35:00,57.98,58.12,57.91,57.92,49304.0,41.8296,41.9306,41.7791,41.7863,49304.0
2018-02-06 11:40:00,57.92,58.19,57.92,58.11,29747.0,41.7863,41.9811,41.7863,41.9233,29747.0
2018-02-06 11:45:00,58.06,58.14,58.03,58.14,30274.0,41.8873,41.945,41.8656,41.945,30274.0
2018-02-06 11:50:00,58.15,58.35,58.05,58.06,65543.0,41.9522,42.0965,41.8801,41.8873,65543.0
2018-02-06 11:55:00,58.08,58.21,57.99,58.0,20816.0,41.9017,41.9955,41.8368,41.844,20816.0
2018-02-06 12:00:00,58.02,58.17,58.02,58.12,35578.0,41.8584,41.9666,41.8584,41.9306,35578.0
2018-02-06 12:05:00,58.12,58.27,58.07,58.17,21556.0,41.9306,42.0388,41.8945,41.9666,21556.0
2018-02-06 12:10:00,58.17,58.31,58.07,58.3,19693.0,41.9666,42.0676,41.8945,42.0604,19693.0
2018-02-06 12:15:00,58.31,58.44,58.25,58.26,19633.0,42.0676,42.1614,42.0243,42.0316,19633.0
2018-02-06 12:20:00,58.28,58.33,58.18,58.22,15607.0,42.046,42.0821,41.9738,42.0027,15607.0
2018-02-06 12:25:00,58.24,58.45,58.23,58.44,18539.0,42.0171,42.1686,42.0099,42.1614,18539.0
2018-02-06 12:30:00,58.45,58.6,58.4,58.45,29348.0,42.1686,42.2769,42.1326,42.1686,29348.0
2018-02-06 12:35:00,58.43,58.75,58.35,58.72,30451.0,42.1542,42.3851,42.0965,42.3634,30451.0
2018-02-06 12:40:00,58.73,58.75,58.61,58.65,34518.0,42.3706,42.3851,42.2841,42.3129,34518.0
2018-02-06 12:45:00,58.64,58.66,58.43,58.49,22304.0,42.3057,42.3201,42.1542,42.1975,22304.0
2018-02-06 12:50:00,58.51,58.51,58.27,58.31,20172.0,42.2119,42.2119,42.0388,42.0676,20172.0
2018-02-06 12:55:00,58.33,58.5,58.3,58.45,15810.0,42.0821,42.2047,42.0604,42.1686,15810.0
2018-02-06 13:00:00,58.46,58.47,58.18,58.27,24208.0,42.1758,42.1831,41.9738,42.0388,24208.0
2018-02-06 13:05:00,58.28,58.36,58.19,58.19,18530.0,42.046,42.1037,41.9811,41.9811,18530.0
2018-02-06 13:10:00,58.17,58.42,58.15,58.37,17396.0,41.9666,42.147,41.9522,42.1109,17396.0
2018-02-06 13:15:00,58.34,58.55,58.3,58.53,20351.0,42.0893,42.2408,42.0604,42.2263,20351.0
2018-02-06 13:20:00,58.5,58.56,58.36,58.39,12462.0,42.2047,42.248,42.1037,42.1253,12462.0
2018-02-06 13:25:00,58.37,58.47,58.35,58.41,12071.0,42.1109,42.1831,42.0965,42.1398,12071.0
2018-02-06 13:30:00,58.4,58.41,58.25,58.29,36693.0,42.1326,42.1398,42.0243,42.0532,36693.0
2018-02-06 13:35:00,58.3,58.45,58.27,58.39,28474.0,42.0604,42.1686,42.0388,42.1253,28474.0
2018-02-06 13:40:00,58.4,58.4,58.28,58.3,27637.0,42.1326,42.1326,42.046,42.0604,27637.0
2018-02-06 13:45:00,58.29,58.4,58.21,58.23,19876.0,42.0532,42.1326,41.9955,42.0099,19876.0
2018-02-06 13:50:00,58.23,58.25,58.1,58.16,18282.0,42.0099,42.0243,41.9161,41.9594,18282.0
2018-02-06 13:55:00,58.14,58.22,58.08,58.16,16721.0,41.945,42.0027,41.9017,41.9594,16721.0
2018-02-06 14:00:00,58.16,58.2,58.1,58.14,17560.0,41.9594,41.9883,41.9161,41.945,17560.0
2018-02-06 14:05:00,58.15,58.17,58.08,58.12,22760.0,41.9522,41.9666,41.9017,41.9306,22760.0
2018-02-06 14:10:00,58.13,58.4,58.13,58.32,22117.0,41.9378,42.1326,41.9378,42.0748,22117.0
2018-02-06 14:15:00,58.3,58.31,58.13,58.22,59520.0,42.0604,42.0676,41.9378,42.0027,59520.0
2018-02-06 14:20:00,58.23,58.32,58.14,58.22,16437.0,42.0099,42.0748,41.945,42.0027,16437.0
2018-02-06 14:25:00,58.22,58.26,58.13,58.17,18420.0,42.0027,42.0316,41.9378,41.9666,18420.0
2018-02-06 14:30:00,58.18,58.32,58.13,58.24,21341.0,41.9738,42.0748,41.9378,42.0171,21341.0
2018-02-06 14:35:00,58.3,58.44,58.29,58.36,22296.0,42.0604,42.1614,42.0532,42.1037,22296.0
2018-02-06 14:40:00,58.38,58.51,58.32,58.51,21011.0,42.1181,42.2119,42.0748,42.2119,21011.0
2018-02-06 14:45:00,58.52,58.71,58.49,58.7,30568.0,42.2191,42.3562,42.1975,42.349,30568.0
2018-02-06 14:50:00,58.73,58.84,58.61,58.82,21234.0,42.3706,42.45,42.2841,42.4356,21234.0
2018-02-06 14:55:00,58.83,59.14,58.83,59.08,31904.0,42.4428,42.6664,42.4428,42.6231,31904.0
2018-02-06 15:00:00,59.04,59.33,59.04,59.31,35276.0,42.5943,42.8035,42.5943,42.7891,35276.0
2018-02-06 15:05:00,59.31,59.72,59.27,59.72,32996.0,42.7891,43.0849,42.7602,43.0849,32996.0
2018-02-06 15:10:00,59.72,59.74,59.35,59.36,43169.0,43.0849,43.0993,42.8179,42.8252,43169.0
2018-02-06 15:15:00,59.38,59.48,59.17,59.27,38022.0,42.8396,42.9117,42.6881,42.7602,38022.0
2018-02-06 15:20:00,59.27,59.45,59.23,59.28,43226.0,42.7602,42.8901,42.7314,42.7674,43226.0
2018-02-06 15:25:00,59.3,59.46,59.3,59.43,34010.0,42.7819,42.8973,42.7819,42.8757,34010.0
2018-02-06 15:30:00,59.43,59.57,59.27,59.47,48552.0,42.8757,42.9767,42.7602,42.9045,48552.0
2018-02-06 15:35:00,59.46,59.72,59.42,59.72,66368.0,42.8973,43.0849,42.8684,43.0849,66368.0
2018-02-06 15:40:00,59.72,59.76,59.57,59.59,51991.0,43.0849,43.1137,42.9767,42.9911,51991.0
2018-02-06 15:45:00,59.58,59.61,59.35,59.36,122745.0,42.9839,43.0055,42.8179,42.8252,122745.0
2018-02-06 15:50:00,59.37,59.44,59.25,59.35,94392.0,42.8324,42.8829,42.7458,42.8179,94392.0
2018-02-06 15:55:00,59.34,59.6,59.28,59.58,202532.0,42.8107,42.9983,42.7674,42.9839,202532.0
2018-02-07 09:30:00,59.33,59.73,59.13,59.69,42603.0,42.8035,43.0921,42.6592,43.0632,42603.0
2018-02-07 09:35:00,59.74,59.91,59.73,59.79,23448.0,43.0993,43.2219,43.0921,43.1354,23448.0
2018-02-07 09:40:00,59.76,60.0,59.68,59.78,55018.0,43.1137,43.2869,43.056,43.1282,55018.0
2018-02-07 09:45:00,59.83,59.91,59.6,59.62,32498.0,43.1642,43.2219,42.9983,43.0127,32498.0
2018-02-07 09:50:00,59.62,59.96,59.59,59.82,42761.0,43.0127,43.258,42.9911,43.157,42761.0
2018-02-07 09:55:00,59.83,60.02,59.82,59.85,17870.0,43.1642,43.3013,43.157,43.1787,17870.0
2018-02-07 10:00:00,59.83,59.94,59.8,59.9,33763.0,43.1642,43.2436,43.1426,43.2147,33763.0
2018-02-07 10:05:00,59.91,60.09,59.9,60.05,27609.0,43.2219,43.3518,43.2147,43.3229,27609.0
2018-02-07 10:10:00,60.01,60.13,59.99,60.09,15289.0,43.2941,43.3807,43.2797,43.3518,15289.0
2018-02-07 10:15:00,60.08,60.14,59.95,60.02,56118.0,43.3446,43.3879,43.2508,43.3013,56118.0
2018-02-07 10:20:00,60.03,60.1,59.9,60.06,39440.0,43.3085,43.359,43.2147,43.3302,39440.0
2018-02-07 10:25:00,60.08,60.09,59.84,59.85,40113.0,43.3446,43.3518,43.1714,43.1787,40113.0
2018-02-07 10:30:00,59.84,59.92,59.76,59.78,24961.0,43.1714,43.2292,43.1137,43.1282,24961.0
2018-02-07 10:35:00,59.77,59.94,59.76,59.94,16631.0,43.1209,43.2436,43.1137,43.2436,16631.0
2018-02-07 10:40:00,59.97,59.97,59.86,59.89,26102.0,43.2652,43.2652,43.1859,43.2075,26102.0
2018-02-07 10:45:00,59.87,60.03,59.86,59.99,13425.0,43.1931,43.3085,43.1859,43.2797,13425.0
2018-02-07 10:50:00,60.01,60.17,60.01,60.17,31601.0,43.2941,43.4095,43.2941,43.4095,31601.0
2018-02-07 10:55:00,60.2,60.26,60.09,60.2,13244.0,43.4312,43.4745,43.3518,43.4312,13244.0
2018-02-07 11:00:00,60.22,60.27,60.11,60.12,22328.0,43.4456,43.4817,43.3662,43.3735,22328.0
2018-02-07 11:05:00,60.13,60.34,60.13,60.33,14149.0,43.3807,43.5322,43.3807,43.525,14149.0
2018-02-07 11:10:00,60.34,60.36,60.22,60.33,22134.0,43.5322,43.5466,43.4456,43.525,22134.0
2018-02-07 11:15:00,60.33,60.34,60.18,60.18,18726.0,43.525,43.5322,43.4167,43.4167,18726.0
2018-02-07 11:20:00,60.21,60.25,60.1,60.11,40600.0,43.4384,43.4672,43.359,43.3662,40600.0
2018-02-07 11:25:00,60.11,60.14,60.02,60.12,45264.0,43.3662,43.3879,43.3013,43.3735,45264.0
2018-02-07 11:30:00,60.1,60.17,60.04,60.14,28977.0,43.359,43.4095,43.3157,43.3879,28977.0
2018-02-07 11:35:00,60.13,60.17,60.03,60.17,29437.0,43.3807,43.4095,43.3085,43.4095,29437.0
2018-02-07 11:40:00,60.16,60.29,60.13,60.26,14975.0,43.4023,43.4961,43.3807,43.4745,14975.0
2018-02-07 11:45:00,60.29,60.3,60.18,60.28,28011.0,43.4961,43.5033,43.4167,43.4889,28011.0
2018-02-07 11:50:00,60.27,60.36,60.22,60.28,19476.0,43.4817,43.5466,43.4456,43.4889,19476.0
2018-02-07 11:55:00,60.25,60.42,60.2,60.42,29001.0,43.4672,43.5899,43.4312,43.5899,29001.0
2018-02-07 12:00:00,60.39,60.47,60.32,60.44,18169.0,43.5682,43.626,43.5177,43.6043,18169.0
2018-02-07 12:05:00,60.41,60.45,60.37,60.45,13364.0,43.5827,43.6115,43.5538,43.6115,13364.0
2018-02-07 12:10:00,60.45,60.53,60.44,60.49,16354.0,43.6115,43.6692,43.6043,43.6404,16354.0
2018-02-07 12:15:00,60.49,60.54,60.46,60.54,16867.0,43.6404,43.6765,43.6187,43.6765,16867.0
2018-02-07 12:20:00,60.53,60.56,60.46,60.52,16772.0,43.6692,43.6909,43.6187,43.662,16772.0
2018-02-07 12:25:00,60.5,60.59,60.44,60.59,17104.0,43.6476,43.7125,43.6043,43.7125,17104.0
2018-02-07 12:30:00,60.59,60.6,60.42,60.44,16875.0,43.7125,43.7197,43.5899,43.6043,16875.0
2018-02-07 12:35:00,60.44,60.44,60.34,60.39,17614.0,43.6043,43.6043,43.5322,43.5682,17614.0
2018-02-07 12:40:00,60.4,60.5,60.38,60.49,10830.0,43.5755,43.6476,43.561,43.6404,10830.0
2018-02-07 12:45:00,60.48,60.54,60.41,60.45,10841.0,43.6332,43.6765,43.5827,43.6115,10841.0
2018-02-07 12:50:00,60.46,60.51,60.33,60.37,17362.0,43.6187,43.6548,43.525,43.5538,17362.0
2018-02-07 12:55:00,60.37,60.46,60.36,60.37,8645.0,43.5538,43.6187,43.5466,43.5538,8645.0
2018-02-07 13:00:00,60.39,60.47,60.35,60.41,17836.0,43.5682,43.626,43.5394,43.5827,17836.0
2018-02-07 13:05:00,60.39,60.39,60.18,60.24,24579.0,43.5682,43.5682,43.4167,43.46,24579.0
2018-02-07 13:10:00,60.26,60.3,60.02,60.08,33283.0,43.4745,43.5033,43.3013,43.3446,33283.0
2018-02-07 13:15:00,60.06,60.22,59.96,60.22,29199.0,43.3302,43.4456,43.258,43.4456,29199.0
2018-02-07 13:20:00,60.3,60.3,60.03,60.15,20371.0,43.5033,43.5033,43.3085,43.3951,20371.0
2018-02-07 13:25:00,60.16,60.27,60.06,60.25,27213.0,43.4023,43.4817,43.3302,43.4672,27213.0
2018-02-07 13:30:00,60.24,60.29,60.15,60.29,14838.0,43.46,43.4961,43.3951,43.4961,14838.0
2018-02-07 13:35:00,60.29,60.45,60.24,60.34,18247.0,43.4961,43.6115,43.46,43.5322,18247.0
2018-02-07 13:40:00,60.32,60.52,60.32,60.52,22434.0,43.5177,43.662,43.5177,43.662,22434.0
2018-02-07 13:45:00,60.5,60.55,60.41,60.42,14765.0,43.6476,43.6837,43.5827,43.5899,14765.0
2018-02-07 13:50:00,60.38,60.4,60.27,60.31,15275.0,43.561,43.5755,43.4817,43.5105,15275.0
2018-02-07 13:55:00,60.33,60.38,60.29,60.35,22440.0,43.525,43.561,43.4961,43.5394,22440.0
2018-02-07 14:00:00,60.33,60.34,60.14,60.14,35887.0,43.525,43.5322,43.3879,43.3879,35887.0
2018-02-07 14:05:00,60.15,60.31,60.13,60.2,20095.0,43.3951,43.5105,43.3807,43.4312,20095.0
2018-02-07 14:10:00,60.2,60.3,60.14,60.26,44425.0,43.4312,43.5033,43.3879,43.4745,44425.0
2018-02-07 14:15:00,60.25,60.3,60.21,60.27,20374.0,43.4672,43.5033,43.4384,43.4817,20374.0
2018-02-07 14:20:00,60.29,60.31,60.19,60.19,44830.0,43.4961,43.5105,43.424,43.424,44830.0
2018-02-07 14:25:00,60.18,60.22,60.12,60.17,23737.0,43.4167,43.4456,43.3735,43.4095,23737.0
2018-02-07 14:30:00,60.17,60.2,60.14,60.18,37178.0,43.4095,43.4312,43.3879,43.4167,37178.0
2018-02-07 14:35:00,60.16,60.22,60.07,60.07,27363.0,43.4023,43.4456,43.3374,43.3374,27363.0
2018-02-07 14:40:00,60.07,60.11,59.91,59.95,48162.0,43.3374,43.3662,43.2219,43.2508,48162.0
2018-02-07 14:45:00,59.95,59.96,59.73,59.74,60906.0,43.2508,43.258,43.0921,43.0993,60906.0
2018-02-07 14:50:00,59.74,59.84,59.62,59.83,48437.0,43.0993,43.1714,43.0127,43.1642,48437.0
2018-02-07 14:55:00,59.85,59.86,59.71,59.86,37717.0,43.1787,43.1859,43.0777,43.1859,37717.0
2018-02-07 15:00:00,59.86,60.03,59.79,60.03,37231.0,43.1859,43.3085,43.1354,43.3085,37231.0
2018-02-07 15:05:00,60.03,60.05,59.93,59.93,28152.0,43.3085,43.3229,43.2364,43.2364,28152.0
2018-02-07 15:10:00,59.94,60.03,59.9,60.03,26445.0,43.2436,43.3085,43.2147,43.3085,26445.0
2018-02-07 15:15:00,60.04,60.06,59.94,59.94,25662.0,43.3157,43.3302,43.2436,43.2436,25662.0
2018-02-07 15:20:00,59.95,60.01,59.85,59.87,50674.0,43.2508,43.2941,43.1787,43.1931,50674.0
2018-02-07 15:25:00,59.87,60.03,59.86,59.97,70998.0,43.1931,43.3085,43.1859,43.2652,70998.0
2018-02-07 15:30:00,59.97,60.02,59.91,59.99,74057.0,43.2652,43.3013,43.2219,43.2797,74057.0
2018-02-07 15:35:00,59.98,60.07,59.94,59.94,60904.0,43.2724,43.3374,43.2436,43.2436,60904.0
2018-02-07 15:40:00,59.94,59.95,59.78,59.78,120866.0,43.2436,43.2508,43.1282,43.1282,120866.0
2018-02-07 15:45:00,59.77,59.77,59.42,59.59,137185.0,43.1209,43.1209,42.8684,42.9911,137185.0
2018-02-07 15:50:00,59.58,59.66,59.44,59.53,150269.0,42.9839,43.0416,42.8829,42.9478,150269.0
2018-02-07 15:55:00,59.52,59.52,59.2,59.23,300658.0,42.9406,42.9406,42.7097,42.7314,300658.0
2018-02-08 09:30:00,59.15,59.22,58.82,58.97,54063.0,42.6736,42.7241,42.4356,42.5438,54063.0
2018-02-08 09:35:00,59.02,59.17,58.93,59.14,22735.0,42.5799,42.6881,42.5149,42.6664,22735.0
2018-02-08 09:40:00,59.08,59.15,58.94,58.96,28162.0,42.6231,42.6736,42.5221,42.5366,28162.0
2018-02-08 09:45:00,58.98,59.08,58.84,58.89,56724.0,42.551,42.6231,42.45,42.4861,56724.0
2018-02-08 09:50:00,58.85,59.01,58.78,58.89,20301.0,42.4572,42.5726,42.4067,42.4861,20301.0
2018-02-08 09:55:00,58.92,59.03,58.84,58.98,19458.0,42.5077,42.5871,42.45,42.551,19458.0
2018-02-08 10:00:00,59.01,59.01,58.85,58.91,28250.0,42.5726,42.5726,42.4572,42.5005,28250.0
2018-02-08 10:05:00,58.96,59.13,58.96,59.05,29601.0,42.5366,42.6592,42.5366,42.6015,29601.0
2018-02-08 10:10:00,59.04,59.09,58.87,58.94,19503.0,42.5943,42.6304,42.4716,42.5221,19503.0
2018-02-08 10:15:00,58.9,59.01,58.77,58.81,33967.0,42.4933,42.5726,42.3995,42.4284,33967.0
2018-02-08 10:20:00,58.79,58.8,58.56,58.65,87644.0,42.4139,42.4211,42.248,42.3129,87644.0
2018-02-08 10:25:00,58.69,58.72,58.5,58.5,39923.0,42.3418,42.3634,42.2047,42.2047,39923.0
2018-02-08 10:30:00,58.52,58.62,58.45,58.46,26093.0,42.2191,42.2913,42.1686,42.1758,26093.0
2018-02-08 10:35:00,58.49,58.5,58.15,58.36,65954.0,42.1975,42.2047,41.9522,42.1037,65954.0
2018-02-08 10:40:00,58.36,58.43,58.25,58.32,19584.0,42.1037,42.1542,42.0243,42.0748,19584.0
2018-02-08 10:45:00,58.33,58.33,58.18,58.2,26440.0,42.0821,42.0821,41.9738,41.9883,26440.0
2018-02-08 10:50:00,58.2,58.2,57.99,57.99,24825.0,41.9883,41.9883,41.8368,41.8368,24825.0
2018-02-08 10:55:00,57.99,58.08,57.98,58.04,16750.0,41.8368,41.9017,41.8296,41.8728,16750.0
2018-02-08 11:00:00,58.04,58.17,58.0,58.15,26752.0,41.8728,41.9666,41.844,41.9522,26752.0
2018-02-08 11:05:00,58.14,58.19,57.9,57.9,17705.0,41.945,41.9811,41.7718,41.7718,17705.0
2018-02-08 11:10:00,57.92,57.96,57.82,57.89,46279.0,41.7863,41.8151,41.7141,41.7646,46279.0
2018-02-08 11:15:00,57.89,58.01,57.84,57.96,18247.0,41.7646,41.8512,41.7285,41.8151,18247.0
2018-02-08 11:20:00,57.98,57.99,57.75,57.78,19488.0,41.8296,41.8368,41.6636,41.6853,19488.0
2018-02-08 11:25:00,57.78,57.85,57.65,57.84,17238.0,41.6853,41.7358,41.5915,41.7285,17238.0
2018-02-08 11:30:00,57.84,57.99,57.73,57.79,37981.0,41.7285,41.8368,41.6492,41.6925,37981.0
2018-02-08 11:35:00,57.8,57.89,57.71,57.79,64736.0,41.6997,41.7646,41.6348,41.6925,64736.0
2018-02-08 11:40:00,57.78,57.78,57.54,57.59,41726.0,41.6853,41.6853,41.5121,41.5482,41726.0
2018-02-08 11:45:00,57.59,57.75,57.57,57.72,20017.0,41.5482,41.6636,41.5338,41.642,20017.0
2018-02-08 11:50:00,57.73,57.98,57.72,57.83,24676.0,41.6492,41.8296,41.642,41.7213,24676.0
2018-02-08 11:55:00,57.87,57.88,57.62,57.62,20219.0,41.7502,41.7574,41.5698,41.5698,20219.0
2018-02-08 12:00:00,57.63,57.69,57.6,57.63,18298.0,41.577,41.6203,41.5554,41.577,18298.0
2018-02-08 12:05:00,57.64,57.68,57.5,57.57,28683.0,41.5843,41.6131,41.4833,41.5338,28683.0
2018-02-08 12:10:00,57.59,57.61,57.53,57.57,16242.0,41.5482,41.5626,41.5049,41.5338,16242.0
2018-02-08 12:15:00,57.55,57.57,57.46,57.48,15063.0,41.5193,41.5338,41.4544,41.4688,15063.0
2018-02-08 12:20:00,57.47,57.5,57.31,57.32,19767.0,41.4616,41.4833,41.3462,41.3534,19767.0
2018-02-08 12:25:00,57.31,57.39,57.2,57.32,25891.0,41.3462,41.4039,41.2668,41.3534,25891.0
2018-02-08 12:30:00,57.33,57.35,57.18,57.26,22674.0,41.3606,41.375,41.2524,41.3101,22674.0
2018-02-08 12:35:00,57.26,57.35,57.18,57.33,22218.0,41.3101,41.375,41.2524,41.3606,22218.0
2018-02-08 12:40:00,57.31,57.54,57.31,57.39,9848.0,41.3462,41.5121,41.3462,41.4039,9848.0
2018-02-08 12:45:00,57.37,57.37,57.22,57.29,15194.0,41.3895,41.3895,41.2813,41.3318,15194.0
2018-02-08 12:50:00,57.27,57.27,56.94,56.97,43179.0,41.3173,41.3173,41.0792,41.1009,43179.0
2018-02-08 12:55:00,56.99,57.18,56.84,57.13,40586.0,41.1153,41.2524,41.0071,41.2163,40586.0
2018-02-08 13:00:00,57.1,57.15,56.95,57.04,59268.0,41.1947,41.2308,41.0865,41.1514,59268.0
2018-02-08 13:05:00,57.04,57.22,56.98,57.15,16924.0,41.1514,41.2813,41.1081,41.2308,16924.0
2018-02-08 13:10:00,57.18,57.2,57.01,57.04,14275.0,41.2524,41.2668,41.1297,41.1514,14275.0
2018-02-08 13:15:00,57.06,57.3,57.03,57.18,13716.0,41.1658,41.339,41.1442,41.2524,13716.0
2018-02-08 13:20:00,57.21,57.38,57.19,57.28,28968.0,41.274,41.3967,41.2596,41.3245,28968.0
2018-02-08 13:25:00,57.3,57.3,57.03,57.04,17235.0,41.339,41.339,41.1442,41.1514,17235.0
2018-02-08 13:30:00,57.02,57.11,57.0,57.1,14485.0,41.137,41.2019,41.1225,41.1947,14485.0
2018-02-08 13:35:00,57.11,57.34,57.11,57.34,14203.0,41.2019,41.3678,41.2019,41.3678,14203.0
2018-02-08 13:40:00,57.35,57.44,57.18,57.29,80922.0,41.375,41.44,41.2524,41.3318,80922.0
2018-02-08 13:45:00,57.27,57.45,57.18,57.23,119494.0,41.3173,41.4472,41.2524,41.2885,119494.0
2018-02-08 13:50:00,57.18,57.46,57.18,57.43,22690.0,41.2524,41.4544,41.2524,41.4328,22690.0
2018-02-08 13:55:00,57.45,57.48,57.23,57.4,14228.0,41.4472,41.4688,41.2885,41.4111,14228.0
2018-02-08 14:00:00,57.38,57.38,57.12,57.14,19167.0,41.3967,41.3967,41.2091,41.2235,19167.0
2018-02-08 14:05:00,57.14,57.34,57.14,57.34,30166.0,41.2235,41.3678,41.2235,41.3678,30166.0
2018-02-08 14:10:00,57.36,57.44,57.31,57.38,19909.0,41.3823,41.44,41.3462,41.3967,19909.0
2018-02-08 14:15:00,57.38,57.61,57.37,57.58,41261.0,41.3967,41.5626,41.3895,41.541,41261.0
2018-02-08 14:20:00,57.58,57.62,57.42,57.49,29735.0,41.541,41.5698,41.4255,41.476,29735.0
2018-02-08 14:25:00,57.47,57.47,57.29,57.35,66576.0,41.4616,41.4616,41.3318,41.375,66576.0
2018-02-08 14:30:00,57.32,57.32,57.17,57.2,17191.0,41.3534,41.3534,41.2452,41.2668,17191.0
2018-02-08 14:35:00,57.17,57.17,57.05,57.15,30422.0,41.2452,41.2452,41.1586,41.2308,30422.0
2018-02-08 14:40:00,57.1,57.11,57.02,57.02,14023.0,41.1947,41.2019,41.137,41.137,14023.0
2018-02-08 14:45:00,57.02,57.16,56.98,57.03,31250.0,41.137,41.238,41.1081,41.1442,31250.0
2018-02-08 14:50:00,57.04,57.05,56.81,56.83,26232.0,41.1514,41.1586,40.9855,40.9999,26232.0
2018-02-08 14:55:00,56.81,56.9,56.74,56.9,40321.0,40.9855,41.0504,40.935,41.0504,40321.0
2018-02-08 15:00:00,56.88,57.12,56.81,57.04,131140.0,41.036,41.2091,40.9855,41.1514,131140.0
2018-02-08 15:05:00,57.08,57.08,56.78,56.78,20834.0,41.1802,41.1802,40.9638,40.9638,20834.0
2018-02-08 15:10:00,56.78,56.82,56.61,56.7,33217.0,40.9638,40.9927,40.8412,40.9061,33217.0
2018-02-08 15:15:00,56.71,56.82,56.68,56.72,36359.0,40.9133,40.9927,40.8917,40.9205,36359.0
2018-02-08 15:20:00,56.72,57.0,56.72,56.93,40889.0,40.9205,41.1225,40.9205,41.072,40889.0
2018-02-08 15:25:00,56.94,57.09,56.88,56.92,27531.0,41.0792,41.1875,41.036,41.0648,27531.0
2018-02-08 15:30:00,56.92,56.97,56.73,56.78,38891.0,41.0648,41.1009,40.9277,40.9638,38891.0
2018-02-08 15:35:00,56.75,56.81,56.61,56.67,41905.0,40.9422,40.9855,40.8412,40.8845,41905.0
2018-02-08 15:40:00,56.65,56.87,56.53,56.86,57088.0,40.87,41.0287,40.7835,41.0215,57088.0
2018-02-08 15:45:00,56.86,56.86,56.5,56.54,111321.0,41.0215,41.0215,40.7618,40.7907,111321.0
2018-02-08 15:50:00,56.52,56.56,56.36,56.45,145644.0,40.7762,40.8051,40.6608,40.7257,145644.0
2018-02-08 15:55:00,56.44,56.48,56.0,56.04,223485.0,40.7185,40.7474,40.4011,40.4299,223485.0
2018-02-09 09:30:00,56.95,57.24,56.78,56.91,75536.0,41.0865,41.2957,40.9638,41.0576,75536.0
2018-02-09 09:35:00,56.94,57.04,56.83,56.83,49171.0,41.0792,41.1514,40.9999,40.9999,49171.0
2018-02-09 09:40:00,56.9,57.06,56.64,57.06,34565.0,41.0504,41.1658,40.8628,41.1658,34565.0
2018-02-09 09:45:00,57.0,57.44,56.87,57.37,70344.0,41.1225,41.44,41.0287,41.3895,70344.0
2018-02-09 09:50:00,57.4,57.6,57.27,57.56,72294.0,41.4111,41.5554,41.3173,41.5265,72294.0
2018-02-09 09:55:00,57.53,57.74,57.35,57.36,56234.0,41.5049,41.6564,41.375,41.3823,56234.0
2018-02-09 10:00:00,57.3,57.38,57.18,57.19,23217.0,41.339,41.3967,41.2524,41.2596,23217.0
2018-02-09 10:05:00,57.16,57.25,56.98,57.12,28862.0,41.238,41.3029,41.1081,41.2091,28862.0
2018-02-09 10:10:00,57.12,57.22,57.06,57.07,20536.0,41.2091,41.2813,41.1658,41.173,20536.0
2018-02-09 10:15:00,57.07,57.08,56.91,57.03,38876.0,41.173,41.1802,41.0576,41.1442,38876.0
2018-02-09 10:20:00,57.04,57.05,56.91,57.0,48125.0,41.1514,41.1586,41.0576,41.1225,48125.0
2018-02-09 10:25:00,56.97,57.14,56.85,56.91,56167.0,41.1009,41.2235,41.0143,41.0576,56167.0
2018-02-09 10:30:00,56.9,56.95,56.8,56.86,37607.0,41.0504,41.0865,40.9782,41.0215,37607.0
2018-02-09 10:35:00,56.85,56.85,56.52,56.52,31659.0,41.0143,41.0143,40.7762,40.7762,31659.0
2018-02-09 10:40:00,56.53,56.54,56.31,56.47,67651.0,40.7835,40.7907,40.6247,40.7402,67651.0
2018-02-09 10:45:00,56.42,56.47,55.91,55.99,64051.0,40.7041,40.7402,40.3362,40.3939,64051.0
2018-02-09 10:50:00,55.97,56.24,55.91,56.23,68055.0,40.3794,40.5742,40.3362,40.567,68055.0
2018-02-09 10:55:00,56.29,56.32,56.17,56.2,16919.0,40.6103,40.6319,40.5237,40.5454,16919.0
2018-02-09 11:00:00,56.17,56.44,56.17,56.44,33437.0,40.5237,40.7185,40.5237,40.7185,33437.0
2018-02-09 11:05:00,56.47,56.63,56.38,56.41,52996.0,40.7402,40.8556,40.6752,40.6969,52996.0
2018-02-09 11:10:00,56.38,56.46,56.3,56.38,23326.0,40.6752,40.733,40.6175,40.6752,23326.0
2018-02-09 11:15:00,56.4,56.4,56.18,56.32,18933.0,40.6897,40.6897,40.5309,40.6319,18933.0
2018-02-09 11:20:00,56.26,56.41,56.2,56.25,16825.0,40.5887,40.6969,40.5454,40.5814,16825.0
2018-02-09 11:25:00,56.23,56.42,56.21,56.32,16911.0,40.567,40.7041,40.5526,40.6319,16911.0
2018-02-09 11:30:00,56.33,56.44,56.32,56.41,19149.0,40.6392,40.7185,40.6319,40.6969,19149.0
2018-02-09 11:35:00,56.36,56.5,56.35,56.44,19376.0,40.6608,40.7618,40.6536,40.7185,19376.0
2018-02-09 11:40:00,56.47,56.5,56.4,56.44,13779.0,40.7402,40.7618,40.6897,40.7185,13779.0
2018-02-09 11:45:00,56.45,56.5,56.35,56.35,8666.0,40.7257,40.7618,40.6536,40.6536,8666.0
2018-02-09 11:50:00,56.35,56.44,56.31,56.37,16329.0,40.6536,40.7185,40.6247,40.668,16329.0
2018-02-09 11:55:00,56.37,56.42,56.11,56.12,30649.0,40.668,40.7041,40.4804,40.4877,30649.0
2018-02-09 12:00:00,56.12,56.15,55.98,56.01,26405.0,40.4877,40.5093,40.3867,40.4083,26405.0
2018-02-09 12:05:00,56.01,56.05,55.73,55.79,20129.0,40.4083,40.4372,40.2063,40.2496,20129.0
2018-02-09 12:10:00,55.78,55.91,55.77,55.81,15485.0,40.2424,40.3362,40.2352,40.264,15485.0
2018-02-09 12:15:00,55.84,55.93,55.77,55.89,14898.0,40.2857,40.3506,40.2352,40.3217,14898.0
2018-02-09 12:20:00,55.88,56.06,55.87,55.93,21829.0,40.3145,40.4444,40.3073,40.3506,21829.0
2018-02-09 12:25:00,55.95,55.95,55.65,55.69,12324.0,40.365,40.365,40.1486,40.1774,12324.0
2018-02-09 12:30:00,55.7,55.79,55.64,55.73,26068.0,40.1847,40.2496,40.1414,40.2063,26068.0
2018-02-09 12:35:00,55.73,55.73,55.54,55.57,12274.0,40.2063,40.2063,40.0692,40.0909,12274.0
2018-02-09 12:40:00,55.59,55.64,55.5,55.53,19215.0,40.1053,40.1414,40.0404,40.062,19215.0
2018-02-09 12:45:00,55.51,55.58,55.4,55.42,34286.0,40.0476,40.0981,39.9682,39.9826,34286.0
2018-02-09 12:50:00,55.47,55.65,55.43,55.63,12155.0,40.0187,40.1486,39.9899,40.1341,12155.0
2018-02-09 12:55:00,55.63,55.98,55.62,55.98,16979.0,40.1341,40.3867,40.1269,40.3867,16979.0
2018-02-09 13:00:00,55.9,55.9,55.62,55.66,5823.0,40.3289,40.3289,40.1269,40.1558,5823.0
2018-02-09 13:05:00,55.74,55.75,55.54,55.54,19986.0,40.2135,40.2207,40.0692,40.0692,19986.0
2018-02-09 13:10:00,55.54,55.55,55.3,55.39,31164.0,40.0692,40.0764,39.8961,39.961,31164.0
2018-02-09 13:15:00,55.38,55.55,55.37,55.55,10578.0,39.9538,40.0764,39.9466,40.0764,10578.0
2018-02-09 13:20:00,55.57,55.59,55.29,55.29,19906.0,40.0909,40.1053,39.8889,39.8889,19906.0
2018-02-09 13:25:00,55.33,55.47,55.26,55.47,13090.0,39.9177,40.0187,39.8672,40.0187,13090.0
2018-02-09 13:30:00,55.35,55.45,55.29,55.38,7000.0,39.9321,40.0043,39.8889,39.9538,7000.0
2018-02-09 13:35:00,55.34,55.4,55.13,55.18,21697.0,39.9249,39.9682,39.7734,39.8095,21697.0
2018-02-09 13:40:00,55.22,55.39,55.17,55.39,12355.0,39.8384,39.961,39.8023,39.961,12355.0
2018-02-09 13:45:00,55.4,55.6,55.39,55.55,14011.0,39.9682,40.1125,39.961,40.0764,14011.0
2018-02-09 13:50:00,55.58,55.71,55.53,55.67,20858.0,40.0981,40.1919,40.062,40.163,20858.0
2018-02-09 13:55:00,55.7,55.8,55.6,55.61,33384.0,40.1847,40.2568,40.1125,40.1197,33384.0
2018-02-09 14:00:00,55.59,56.19,55.57,56.03,43065.0,40.1053,40.5382,40.0909,40.4227,43065.0
2018-02-09 14:05:00,55.97,56.14,55.91,56.07,46406.0,40.3794,40.5021,40.3362,40.4516,46406.0
2018-02-09 14:10:00,56.08,56.36,56.02,56.26,46828.0,40.4588,40.6608,40.4155,40.5887,46828.0
2018-02-09 14:15:00,56.25,56.52,56.15,56.44,26272.0,40.5814,40.7762,40.5093,40.7185,26272.0
2018-02-09 14:20:00,56.45,56.67,56.36,56.64,26174.0,40.7257,40.8845,40.6608,40.8628,26174.0
2018-02-09 14:25:00,56.65,56.76,56.27,56.3,21963.0,40.87,40.9494,40.5959,40.6175,21963.0
2018-02-09 14:30:00,56.31,56.39,56.2,56.29,13955.0,40.6247,40.6825,40.5454,40.6103,13955.0
2018-02-09 14:35:00,56.29,56.46,56.16,56.46,27793.0,40.6103,40.733,40.5165,40.733,27793.0
2018-02-09 14:40:00,56.48,56.52,56.3,56.41,24563.0,40.7474,40.7762,40.6175,40.6969,24563.0
2018-02-09 14:45:00,56.45,56.55,56.38,56.48,21684.0,40.7257,40.7979,40.6752,40.7474,21684.0
2018-02-09 14:50:00,56.5,56.7,56.46,56.56,17873.0,40.7618,40.9061,40.733,40.8051,17873.0
2018-02-09 14:55:00,56.57,56.59,56.46,56.53,32633.0,40.8123,40.8267,40.733,40.7835,32633.0
2018-02-09 15:00:00,56.51,56.52,56.26,56.34,36192.0,40.769,40.7762,40.5887,40.6464,36192.0
2018-02-09 15:05:00,56.33,56.44,56.15,56.35,46030.0,40.6392,40.7185,40.5093,40.6536,46030.0
2018-02-09 15:10:00,56.33,56.5,56.12,56.5,28726.0,40.6392,40.7618,40.4877,40.7618,28726.0
2018-02-09 15:15:00,56.5,56.54,56.38,56.51,18277.0,40.7618,40.7907,40.6752,40.769,18277.0
2018-02-09 15:20:00,56.54,56.7,56.49,56.49,25710.0,40.7907,40.9061,40.7546,40.7546,25710.0
2018-02-09 15:25:00,56.52,56.69,56.42,56.55,29879.0,40.7762,40.8989,40.7041,40.7979,29879.0
2018-02-09 15:30:00,56.57,56.72,56.53,56.68,30981.0,40.8123,40.9205,40.7835,40.8917,30981.0
2018-02-09 15:35:00,56.71,56.75,56.55,56.62,33514.0,40.9133,40.9422,40.7979,40.8484,33514.0
2018-02-09 15:40:00,56.61,56.96,56.61,56.91,41501.0,40.8412,41.0937,40.8412,41.0576,41501.0
2018-02-09 15:45:00,56.96,57.39,56.96,57.28,63590.0,41.0937,41.4039,41.0937,41.3245,63590.0
2018-02-09 15:50:00,57.28,57.6,57.28,57.42,150290.0,41.3245,41.5554,41.3245,41.4255,150290.0
2018-02-09 15:55:00,57.42,57.42,57.12,57.2,224983.0,41.4255,41.4255,41.2091,41.2668,224983.0
2018-02-12 09:30:00,57.61,58.14,57.58,58.0,52443.0,41.5626,41.945,41.541,41.844,52443.0
2018-02-12 09:35:00,57.96,58.2,57.9,58.15,54954.0,41.8151,41.9883,41.7718,41.9522,54954.0
2018-02-12 09:40:00,58.12,58.17,58.04,58.1,130107.0,41.9306,41.9666,41.8728,41.9161,130107.0
2018-02-12 09:45:00,58.14,58.16,57.69,57.71,53955.0,41.945,41.9594,41.6203,41.6348,53955.0
2018-02-12 09:50:00,57.72,57.85,57.68,57.79,76980.0,41.642,41.7358,41.6131,41.6925,76980.0
2018-02-12 09:55:00,57.82,57.98,57.73,57.86,84543.0,41.7141,41.8296,41.6492,41.743,84543.0
2018-02-12 10:00:00,57.88,58.08,57.83,58.04,16734.0,41.7574,41.9017,41.7213,41.8728,16734.0
2018-02-12 10:05:00,58.1,58.1,57.86,57.86,26362.0,41.9161,41.9161,41.743,41.743,26362.0
2018-02-12 10:10:00,57.85,57.88,57.71,57.74,16758.0,41.7358,41.7574,41.6348,41.6564,16758.0
2018-02-12 10:15:00,57.72,57.76,57.58,57.63,32248.0,41.642,41.6708,41.541,41.577,32248.0
2018-02-12 10:20:00,57.62,57.75,57.46,57.51,47431.0,41.5698,41.6636,41.4544,41.4905,47431.0
2018-02-12 10:25:00,57.49,57.53,57.33,57.45,46595.0,41.476,41.5049,41.3606,41.4472,46595.0
2018-02-12 10:30:00,57.45,57.55,57.26,57.54,44264.0,41.4472,41.5193,41.3101,41.5121,44264.0
2018-02-12 10:35:00,57.52,57.72,57.5,57.59,77245.0,41.4977,41.642,41.4833,41.5482,77245.0
2018-02-12 10:40:00,57.57,57.57,57.31,57.38,18741.0,41.5338,41.5338,41.3462,41.3967,18741.0
2018-02-12 10:45:00,57.34,57.46,57.33,57.4,11708.0,41.3678,41.4544,41.3606,41.4111,11708.0
2018-02-12 10:50:00,57.42,57.47,57.22,57.24,27119.0,41.4255,41.4616,41.2813,41.2957,27119.0
2018-02-12 10:55:00,57.31,57.39,57.27,57.37,18640.0,41.3462,41.4039,41.3173,41.3895,18640.0
2018-02-12 11:00:00,57.4,57.43,57.22,57.33,26510.0,41.4111,41.4328,41.2813,41.3606,26510.0
2018-02-12 11:05:00,57.33,57.45,57.27,57.31,43200.0,41.3606,41.4472,41.3173,41.3462,43200.0
2018-02-12 11:10:00,57.3,57.46,57.23,57.44,63315.0,41.339,41.4544,41.2885,41.44,63315.0
2018-02-12 11:15:00,57.44,57.46,57.36,57.46,33168.0,41.44,41.4544,41.3823,41.4544,33168.0
2018-02-12 11:20:00,57.41,57.46,57.36,57.43,11842.0,41.4183,41.4544,41.3823,41.4328,11842.0
2018-02-12 11:25:00,57.41,57.42,57.32,57.32,29871.0,41.4183,41.4255,41.3534,41.3534,29871.0
2018-02-12 11:30:00,57.34,57.35,57.16,57.27,12619.0,41.3678,41.375,41.238,41.3173,12619.0
2018-02-12 11:35:00,57.26,57.4,57.2,57.33,28580.0,41.3101,41.4111,41.2668,41.3606,28580.0
2018-02-12 11:40:00,57.34,57.46,57.32,57.39,23748.0,41.3678,41.4544,41.3534,41.4039,23748.0
2018-02-12 11:45:00,57.4,57.55,57.33,57.55,12110.0,41.4111,41.5193,41.3606,41.5193,12110.0
2018-02-12 11:50:00,57.53,57.62,57.47,57.61,21929.0,41.5049,41.5698,41.4616,41.5626,21929.0
2018-02-12 11:55:00,57.61,57.75,57.58,57.75,9980.0,41.5626,41.6636,41.541,41.6636,9980.0
2018-02-12 12:00:00,57.77,57.83,57.71,57.73,42004.0,41.678,41.7213,41.6348,41.6492,42004.0
2018-02-12 12:05:00,57.75,57.87,57.69,57.86,19286.0,41.6636,41.7502,41.6203,41.743,19286.0
2018-02-12 12:10:00,57.85,57.95,57.77,57.93,11255.0,41.7358,41.8079,41.678,41.7935,11255.0
2018-02-12 12:15:00,57.96,58.05,57.93,57.97,17090.0,41.8151,41.8801,41.7935,41.8223,17090.0
2018-02-12 12:20:00,57.98,58.0,57.87,57.93,4793.0,41.8296,41.844,41.7502,41.7935,4793.0
2018-02-12 12:25:00,57.95,57.98,57.88,57.91,11243.0,41.8079,41.8296,41.7574,41.7791,11243.0
2018-02-12 12:30:00,57.89,57.91,57.83,57.88,8827.0,41.7646,41.7791,41.7213,41.7574,8827.0
2018-02-12 12:35:00,57.89,57.91,57.84,57.89,6862.0,41.7646,41.7791,41.7285,41.7646,6862.0
2018-02-12 12:40:00,57.92,57.93,57.83,57.84,4664.0,41.7863,41.7935,41.7213,41.7285,4664.0
2018-02-12 12:45:00,57.85,57.89,57.8,57.8,5599.0,41.7358,41.7646,41.6997,41.6997,5599.0
2018-02-12 12:50:00,57.82,57.99,57.82,57.98,6977.0,41.7141,41.8368,41.7141,41.8296,6977.0
2018-02-12 12:55:00,57.98,57.98,57.9,57.93,6795.0,41.8296,41.8296,41.7718,41.7935,6795.0
2018-02-12 13:00:00,57.94,58.02,57.94,58.02,10994.0,41.8007,41.8584,41.8007,41.8584,10994.0
2018-02-12 13:05:00,57.98,57.98,57.83,57.88,9008.0,41.8296,41.8296,41.7213,41.7574,9008.0
2018-02-12 13:10:00,57.88,58.0,57.84,57.98,8232.0,41.7574,41.844,41.7285,41.8296,8232.0
2018-02-12 13:15:00,57.95,58.01,57.91,57.93,7290.0,41.8079,41.8512,41.7791,41.7935,7290.0
2018-02-12 13:20:00,57.93,58.0,57.87,57.96,14654.0,41.7935,41.844,41.7502,41.8151,14654.0
2018-02-12 13:25:00,57.95,57.96,57.91,57.91,8005.0,41.8079,41.8151,41.7791,41.7791,8005.0
2018-02-12 13:30:00,57.92,57.95,57.86,57.89,10006.0,41.7863,41.8079,41.743,41.7646,10006.0
2018-02-12 13:35:00,57.86,57.86,57.76,57.81,7396.0,41.743,41.743,41.6708,41.7069,7396.0
2018-02-12 13:40:00,57.79,57.84,57.75,57.78,10947.0,41.6925,41.7285,41.6636,41.6853,10947.0
2018-02-12 13:45:00,57.77,57.8,57.76,57.78,7812.0,41.678,41.6997,41.6708,41.6853,7812.0
2018-02-12 13:50:00,57.79,58.0,57.78,57.99,15107.0,41.6925,41.844,41.6853,41.8368,15107.0
2018-02-12 13:55:00,57.98,58.13,57.96,58.04,11208.0,41.8296,41.9378,41.8151,41.8728,11208.0
2018-02-12 14:00:00,58.05,58.05,57.92,57.93,11838.0,41.8801,41.8801,41.7863,41.7935,11838.0
2018-02-12 14:05:00,57.95,57.96,57.79,57.83,12604.0,41.8079,41.8151,41.6925,41.7213,12604.0
2018-02-12 14:10:00,57.83,57.86,57.76,57.78,17506.0,41.7213,41.743,41.6708,41.6853,17506.0
2018-02-12 14:15:00,57.77,57.8,57.72,57.75,10463.0,41.678,41.6997,41.642,41.6636,10463.0
2018-02-12 14:20:00,57.76,57.89,57.75,57.82,8200.0,41.6708,41.7646,41.6636,41.7141,8200.0
2018-02-12 14:25:00,57.83,57.91,57.79,57.88,14152.0,41.7213,41.7791,41.6925,41.7574,14152.0
2018-02-12 14:30:00,57.88,58.0,57.88,57.92,13905.0,41.7574,41.844,41.7574,41.7863,13905.0
2018-02-12 14:35:00,57.93,58.06,57.93,57.96,16656.0,41.7935,41.8873,41.7935,41.8151,16656.0
2018-02-12 14:40:00,57.98,58.11,57.96,58.03,24992.0,41.8296,41.9233,41.8151,41.8656,24992.0
2018-02-12 14:45:00,58.02,58.05,57.92,57.95,25865.0,41.8584,41.8801,41.7863,41.8079,25865.0
2018-02-12 14:50:00,57.91,57.98,57.86,57.95,16390.0,41.7791,41.8296,41.743,41.8079,16390.0
2018-02-12 14:55:00,57.95,58.02,57.91,57.95,17489.0,41.8079,41.8584,41.7791,41.8079,17489.0
2018-02-12 15:00:00,57.96,58.07,57.94,58.07,23498.0,41.8151,41.8945,41.8007,41.8945,23498.0
2018-02-12 15:05:00,58.07,58.09,58.02,58.03,14687.0,41.8945,41.9089,41.8584,41.8656,14687.0
2018-02-12 15:10:00,58.01,58.24,57.99,58.23,24274.0,41.8512,42.0171,41.8368,42.0099,24274.0
2018-02-12 15:15:00,58.23,58.24,58.13,58.16,31222.0,42.0099,42.0171,41.9378,41.9594,31222.0
2018-02-12 15:20:00,58.17,58.31,58.17,58.24,32927.0,41.9666,42.0676,41.9666,42.0171,32927.0
2018-02-12 15:25:00,58.25,58.25,58.12,58.13,21797.0,42.0243,42.0243,41.9306,41.9378,21797.0
2018-02-12 15:30:00,58.14,58.15,57.99,58.06,28265.0,41.945,41.9522,41.8368,41.8873,28265.0
2018-02-12 15:35:00,58.06,58.09,57.86,57.97,34692.0,41.8873,41.9089,41.743,41.8223,34692.0
2018-02-12 15:40:00,57.97,58.1,57.95,58.09,47385.0,41.8223,41.9161,41.8079,41.9089,47385.0
2018-02-12 15:45:00,58.08,58.08,57.63,57.75,77190.0,41.9017,41.9017,41.577,41.6636,77190.0
2018-02-12 15:50:00,57.74,58.0,57.74,57.91,53975.0,41.6564,41.844,41.6564,41.7791,53975.0
2018-02-12 15:55:00,57.9,57.93,57.78,57.87,110645.0,41.7718,41.7935,41.6853,41.7502,110645.0
2018-02-13 09:30:00,57.7,57.75,57.51,57.6,27733.0,41.6275,41.6636,41.4905,41.5554,27733.0
2018-02-13 09:35:00,57.55,57.58,57.32,57.48,17835.0,41.5193,41.541,41.3534,41.4688,17835.0
2018-02-13 09:40:00,57.49,57.55,57.12,57.16,35484.0,41.476,41.5193,41.2091,41.238,35484.0
2018-02-13 09:45:00,57.14,57.35,57.13,57.21,18430.0,41.2235,41.375,41.2163,41.274,18430.0
2018-02-13 09:50:00,57.2,57.25,57.02,57.09,26932.0,41.2668,41.3029,41.137,41.1875,26932.0
2018-02-13 09:55:00,57.11,57.18,57.07,57.11,22104.0,41.2019,41.2524,41.173,41.2019,22104.0
2018-02-13 10:00:00,57.14,57.21,57.05,57.15,33542.0,41.2235,41.274,41.1586,41.2308,33542.0
2018-02-13 10:05:00,57.12,57.16,57.05,57.07,19116.0,41.2091,41.238,41.1586,41.173,19116.0
2018-02-13 10:10:00,57.07,57.21,57.07,57.16,14978.0,41.173,41.274,41.173,41.238,14978.0
2018-02-13 10:15:00,57.17,57.18,57.09,57.18,12991.0,41.2452,41.2524,41.1875,41.2524,12991.0
2018-02-13 10:20:00,57.16,57.3,57.15,57.23,22296.0,41.238,41.339,41.2308,41.2885,22296.0
2018-02-13 10:25:00,57.24,57.25,57.1,57.11,22774.0,41.2957,41.3029,41.1947,41.2019,22774.0
2018-02-13 10:30:00,57.12,57.14,57.03,57.1,18286.0,41.2091,41.2235,41.1442,41.1947,18286.0
2018-02-13 10:35:00,57.07,57.36,57.07,57.36,29035.0,41.173,41.3823,41.173,41.3823,29035.0
2018-02-13 10:40:00,57.36,57.46,57.36,57.46,19536.0,41.3823,41.4544,41.3823,41.4544,19536.0
2018-02-13 10:45:00,57.46,57.52,57.4,57.51,10122.0,41.4544,41.4977,41.4111,41.4905,10122.0
2018-02-13 10:50:00,57.53,57.58,57.47,57.58,12025.0,41.5049,41.541,41.4616,41.541,12025.0
2018-02-13 10:55:00,57.58,57.6,57.51,57.54,10114.0,41.541,41.5554,41.4905,41.5121,10114.0
2018-02-13 11:00:00,57.52,57.52,57.33,57.34,30849.0,41.4977,41.4977,41.3606,41.3678,30849.0
2018-02-13 11:05:00,57.33,57.42,57.31,57.4,38233.0,41.3606,41.4255,41.3462,41.4111,38233.0
2018-02-13 11:10:00,57.41,57.42,57.29,57.35,67431.0,41.4183,41.4255,41.3318,41.375,67431.0
2018-02-13 11:15:00,57.34,57.45,57.32,57.42,19844.0,41.3678,41.4472,41.3534,41.4255,19844.0
2018-02-13 11:20:00,57.41,57.44,57.25,57.38,12336.0,41.4183,41.44,41.3029,41.3967,12336.0
2018-02-13 11:25:00,57.38,57.4,57.28,57.29,10461.0,41.3967,41.4111,41.3245,41.3318,10461.0
2018-02-13 11:30:00,57.3,57.37,57.28,57.28,8414.0,41.339,41.3895,41.3245,41.3245,8414.0
2018-02-13 11:35:00,57.28,57.32,57.22,57.3,28289.0,41.3245,41.3534,41.2813,41.339,28289.0
2018-02-13 11:40:00,57.27,57.32,57.25,57.29,6254.0,41.3173,41.3534,41.3029,41.3318,6254.0
2018-02-13 11:45:00,57.28,57.37,57.27,57.35,6538.0,41.3245,41.3895,41.3173,41.375,6538.0
2018-02-13 11:50:00,57.35,57.37,57.31,57.31,16813.0,41.375,41.3895,41.3462,41.3462,16813.0
2018-02-13 11:55:00,57.32,57.42,57.32,57.35,7118.0,41.3534,41.4255,41.3534,41.375,7118.0
2018-02-13 12:00:00,57.34,57.4,57.31,57.33,4605.0,41.3678,41.4111,41.3462,41.3606,4605.0
2018-02-13 12:05:00,57.32,57.36,57.3,57.36,14675.0,41.3534,41.3823,41.339,41.3823,14675.0
2018-02-13 12:10:00,57.35,57.45,57.34,57.44,6556.0,41.375,41.4472,41.3678,41.44,6556.0
2018-02-13 12:15:00,57.46,57.48,57.37,57.4,10404.0,41.4544,41.4688,41.3895,41.4111,10404.0
2018-02-13 12:20:00,57.4,57.42,57.36,57.37,8453.0,41.4111,41.4255,41.3823,41.3895,8453.0
2018-02-13 12:25:00,57.31,57.35,57.29,57.32,4635.0,41.3462,41.375,41.3318,41.3534,4635.0
2018-02-13 12:30:00,57.31,57.32,57.25,57.25,7492.0,41.3462,41.3534,41.3029,41.3029,7492.0
2018-02-13 12:35:00,57.26,57.29,57.21,57.26,6719.0,41.3101,41.3318,41.274,41.3101,6719.0
2018-02-13 12:40:00,57.27,57.33,57.27,57.32,11140.0,41.3173,41.3606,41.3173,41.3534,11140.0
2018-02-13 12:45:00,57.33,57.38,57.33,57.36,15957.0,41.3606,41.3967,41.3606,41.3823,15957.0
2018-02-13 12:50:00,57.37,57.38,57.35,57.37,14663.0,41.3895,41.3967,41.375,41.3895,14663.0
2018-02-13 12:55:00,57.36,57.38,57.25,57.25,5287.0,41.3823,41.3967,41.3029,41.3029,5287.0
2018-02-13 13:00:00,57.25,57.31,57.24,57.3,28153.0,41.3029,41.3462,41.2957,41.339,28153.0
2018-02-13 13:05:00,57.29,57.35,57.26,57.33,13001.0,41.3318,41.375,41.3101,41.3606,13001.0
2018-02-13 13:10:00,57.33,57.43,57.3,57.43,9631.0,41.3606,41.4328,41.339,41.4328,9631.0
2018-02-13 13:15:00,57.43,57.51,57.41,57.5,4742.0,41.4328,41.4905,41.4183,41.4833,4742.0
2018-02-13 13:20:00,57.51,57.58,57.5,57.56,12502.0,41.4905,41.541,41.4833,41.5265,12502.0
2018-02-13 13:25:00,57.57,57.59,57.51,57.54,6386.0,41.5338,41.5482,41.4905,41.5121,6386.0
2018-02-13 13:30:00,57.53,57.53,57.46,57.52,8071.0,41.5049,41.5049,41.4544,41.4977,8071.0
2018-02-13 13:35:00,57.52,57.58,57.46,57.58,9891.0,41.4977,41.541,41.4544,41.541,9891.0
2018-02-13 13:40:00,57.58,57.64,57.52,57.6,28472.0,41.541,41.5843,41.4977,41.5554,28472.0
2018-02-13 13:45:00,57.58,57.62,57.56,57.6,15951.0,41.541,41.5698,41.5265,41.5554,15951.0
2018-02-13 13:50:00,57.61,57.63,57.56,57.62,12273.0,41.5626,41.577,41.5265,41.5698,12273.0
2018-02-13 13:55:00,57.61,57.66,57.58,57.66,16610.0,41.5626,41.5987,41.541,41.5987,16610.0
2018-02-13 14:00:00,57.66,57.73,57.65,57.71,24479.0,41.5987,41.6492,41.5915,41.6348,24479.0
2018-02-13 14:05:00,57.69,57.8,57.68,57.76,17359.0,41.6203,41.6997,41.6131,41.6708,17359.0
2018-02-13 14:10:00,57.74,57.85,57.74,57.79,15738.0,41.6564,41.7358,41.6564,41.6925,15738.0
2018-02-13 14:15:00,57.79,57.81,57.73,57.75,16639.0,41.6925,41.7069,41.6492,41.6636,16639.0
2018-02-13 14:20:00,57.74,57.8,57.74,57.75,50959.0,41.6564,41.6997,41.6564,41.6636,50959.0
2018-02-13 14:25:00,57.73,57.78,57.73,57.74,11603.0,41.6492,41.6853,41.6492,41.6564,11603.0
2018-02-13 14:30:00,57.74,57.75,57.67,57.7,12932.0,41.6564,41.6636,41.6059,41.6275,12932.0
2018-02-13 14:35:00,57.7,57.75,57.7,57.74,16442.0,41.6275,41.6636,41.6275,41.6564,16442.0
2018-02-13 14:40:00,57.72,57.76,57.69,57.74,13593.0,41.642,41.6708,41.6203,41.6564,13593.0
2018-02-13 14:45:00,57.73,57.76,57.69,57.76,9259.0,41.6492,41.6708,41.6203,41.6708,9259.0
2018-02-13 14:50:00,57.77,57.81,57.74,57.8,11574.0,41.678,41.7069,41.6564,41.6997,11574.0
2018-02-13 14:55:00,57.8,57.87,57.79,57.84,8886.0,41.6997,41.7502,41.6925,41.7285,8886.0
2018-02-13 15:00:00,57.86,57.86,57.75,57.75,15277.0,41.743,41.743,41.6636,41.6636,15277.0
2018-02-13 15:05:00,57.75,57.81,57.71,57.79,9968.0,41.6636,41.7069,41.6348,41.6925,9968.0
2018-02-13 15:10:00,57.78,57.82,57.71,57.79,30991.0,41.6853,41.7141,41.6348,41.6925,30991.0
2018-02-13 15:15:00,57.76,57.83,57.73,57.78,14540.0,41.6708,41.7213,41.6492,41.6853,14540.0
2018-02-13 15:20:00,57.78,57.8,57.73,57.79,23491.0,41.6853,41.6997,41.6492,41.6925,23491.0
2018-02-13 15:25:00,57.79,57.85,57.79,57.85,19932.0,41.6925,41.7358,41.6925,41.7358,19932.0
2018-02-13 15:30:00,57.84,57.94,57.82,57.93,50642.0,41.7285,41.8007,41.7141,41.7935,50642.0
2018-02-13 15:35:00,57.92,58.05,57.88,58.01,58533.0,41.7863,41.8801,41.7574,41.8512,58533.0
2018-02-13 15:40:00,58.0,58.02,57.87,57.91,73719.0,41.844,41.8584,41.7502,41.7791,73719.0
2018-02-13 15:45:00,57.91,58.11,57.9,58.11,110061.0,41.7791,41.9233,41.7718,41.9233,110061.0
2018-02-13 15:50:00,58.11,58.14,58.07,58.12,110232.0,41.9233,41.945,41.8945,41.9306,110232.0
2018-02-13 15:55:00,58.12,58.12,58.01,58.03,203643.0,41.9306,41.9306,41.8512,41.8656,203643.0
2018-02-14 09:30:00,57.57,57.76,57.43,57.7,32408.0,41.5338,41.6708,41.4328,41.6275,32408.0
2018-02-14 09:35:00,57.72,57.9,57.6,57.67,7916.0,41.642,41.7718,41.5554,41.6059,7916.0
2018-02-14 09:40:00,57.69,57.76,57.62,57.74,8696.0,41.6203,41.6708,41.5698,41.6564,8696.0
2018-02-14 09:45:00,57.68,57.71,57.57,57.68,15041.0,41.6131,41.6348,41.5338,41.6131,15041.0
2018-02-14 09:50:00,57.69,57.9,57.67,57.87,5433.0,41.6203,41.7718,41.6059,41.7502,5433.0
2018-02-14 09:55:00,57.87,57.87,57.54,57.58,10363.0,41.7502,41.7502,41.5121,41.541,10363.0
2018-02-14 10:00:00,57.56,57.69,57.56,57.59,11983.0,41.5265,41.6203,41.5265,41.5482,11983.0
2018-02-14 10:05:00,57.61,58.0,57.6,57.98,10657.0,41.5626,41.844,41.5554,41.8296,10657.0
2018-02-14 10:10:00,58.0,58.11,57.86,57.88,23838.0,41.844,41.9233,41.743,41.7574,23838.0
2018-02-14 10:15:00,57.88,57.91,57.81,57.86,5868.0,41.7574,41.7791,41.7069,41.743,5868.0
2018-02-14 10:20:00,57.9,58.04,57.76,57.79,25115.0,41.7718,41.8728,41.6708,41.6925,25115.0
2018-02-14 10:25:00,57.81,57.81,57.56,57.63,35533.0,41.7069,41.7069,41.5265,41.577,35533.0
2018-02-14 10:30:00,57.64,57.7,57.56,57.58,25700.0,41.5843,41.6275,41.5265,41.541,25700.0
2018-02-14 10:35:00,57.56,57.79,57.52,57.77,25951.0,41.5265,41.6925,41.4977,41.678,25951.0
2018-02-14 10:40:00,57.76,57.76,57.63,57.68,16245.0,41.6708,41.6708,41.577,41.6131,16245.0
2018-02-14 10:45:00,57.69,57.8,57.69,57.75,25346.0,41.6203,41.6997,41.6203,41.6636,25346.0
2018-02-14 10:50:00,57.75,57.8,57.71,57.73,20110.0,41.6636,41.6997,41.6348,41.6492,20110.0
2018-02-14 10:55:00,57.75,57.81,57.7,57.75,12957.0,41.6636,41.7069,41.6275,41.6636,12957.0
2018-02-14 11:00:00,57.77,57.79,57.71,57.73,14456.0,41.678,41.6925,41.6348,41.6492,14456.0
2018-02-14 11:05:00,57.73,57.74,57.6,57.6,73489.0,41.6492,41.6564,41.5554,41.5554,73489.0
2018-02-14 11:10:00,57.6,57.7,57.55,57.68,16122.0,41.5554,41.6275,41.5193,41.6131,16122.0
2018-02-14 11:15:00,57.67,57.7,57.62,57.67,10341.0,41.6059,41.6275,41.5698,41.6059,10341.0
2018-02-14 11:20:00,57.68,57.68,57.59,57.63,11900.0,41.6131,41.6131,41.5482,41.577,11900.0
2018-02-14 11:25:00,57.63,57.66,57.58,57.63,14955.0,41.577,41.5987,41.541,41.577,14955.0
2018-02-14 11:30:00,57.63,57.66,57.6,57.62,10108.0,41.577,41.5987,41.5554,41.5698,10108.0
2018-02-14 11:35:00,57.6,57.6,57.52,57.6,16804.0,41.5554,41.5554,41.4977,41.5554,16804.0
2018-02-14 11:40:00,57.61,57.72,57.57,57.7,12204.0,41.5626,41.642,41.5338,41.6275,12204.0
2018-02-14 11:45:00,57.69,57.69,57.53,57.53,7990.0,41.6203,41.6203,41.5049,41.5049,7990.0
2018-02-14 11:50:00,57.53,57.57,57.48,57.54,12867.0,41.5049,41.5338,41.4688,41.5121,12867.0
2018-02-14 11:55:00,57.52,57.56,57.51,57.52,15577.0,41.4977,41.5265,41.4905,41.4977,15577.0
2018-02-14 12:00:00,57.52,57.66,57.52,57.65,6143.0,41.4977,41.5987,41.4977,41.5915,6143.0
2018-02-14 12:05:00,57.67,57.67,57.53,57.53,16373.0,41.6059,41.6059,41.5049,41.5049,16373.0
2018-02-14 12:10:00,57.52,57.53,57.46,57.53,14098.0,41.4977,41.5049,41.4544,41.5049,14098.0
2018-02-14 12:15:00,57.52,57.61,57.51,57.53,6216.0,41.4977,41.5626,41.4905,41.5049,6216.0
2018-02-14 12:20:00,57.52,57.59,57.5,57.53,4333.0,41.4977,41.5482,41.4833,41.5049,4333.0
2018-02-14 12:25:00,57.53,57.61,57.51,57.55,8411.0,41.5049,41.5626,41.4905,41.5193,8411.0
2018-02-14 12:30:00,57.53,57.58,57.53,57.58,9131.0,41.5049,41.541,41.5049,41.541,9131.0
2018-02-14 12:35:00,57.58,57.62,57.55,57.59,12619.0,41.541,41.5698,41.5193,41.5482,12619.0
2018-02-14 12:40:00,57.6,57.62,57.55,57.58,19150.0,41.5554,41.5698,41.5193,41.541,19150.0
2018-02-14 12:45:00,57.56,57.66,57.56,57.58,11267.0,41.5265,41.5987,41.5265,41.541,11267.0
2018-02-14 12:50:00,57.56,57.7,57.54,57.7,10412.0,41.5265,41.6275,41.5121,41.6275,10412.0
2018-02-14 12:55:00,57.69,57.87,57.66,57.79,14676.0,41.6203,41.7502,41.5987,41.6925,14676.0
2018-02-14 13:00:00,57.79,57.95,57.76,57.89,10478.0,41.6925,41.8079,41.6708,41.7646,10478.0
2018-02-14 13:05:00,57.91,57.94,57.87,57.89,4192.0,41.7791,41.8007,41.7502,41.7646,4192.0
2018-02-14 13:10:00,57.9,58.1,57.9,58.1,14813.0,41.7718,41.9161,41.7718,41.9161,14813.0
2018-02-14 13:15:00,58.06,58.16,58.06,58.1,5492.0,41.8873,41.9594,41.8873,41.9161,5492.0
2018-02-14 13:20:00,58.08,58.19,58.07,58.15,12020.0,41.9017,41.9811,41.8945,41.9522,12020.0
2018-02-14 13:25:00,58.14,58.2,58.11,58.13,54311.0,41.945,41.9883,41.9233,41.9378,54311.0
2018-02-14 13:30:00,58.12,58.2,58.1,58.2,5938.0,41.9306,41.9883,41.9161,41.9883,5938.0
2018-02-14 13:35:00,58.18,58.18,58.04,58.1,8420.0,41.9738,41.9738,41.8728,41.9161,8420.0
2018-02-14 13:40:00,58.1,58.16,58.05,58.16,6695.0,41.9161,41.9594,41.8801,41.9594,6695.0
2018-02-14 13:45:00,58.17,58.2,58.1,58.19,20248.0,41.9666,41.9883,41.9161,41.9811,20248.0
2018-02-14 13:50:00,58.18,58.18,58.11,58.14,5373.0,41.9738,41.9738,41.9233,41.945,5373.0
2018-02-14 13:55:00,58.13,58.17,58.07,58.07,8522.0,41.9378,41.9666,41.8945,41.8945,8522.0
2018-02-14 14:00:00,58.09,58.19,58.08,58.15,17522.0,41.9089,41.9811,41.9017,41.9522,17522.0
2018-02-14 14:05:00,58.15,58.21,58.15,58.18,7996.0,41.9522,41.9955,41.9522,41.9738,7996.0
2018-02-14 14:10:00,58.19,58.27,58.15,58.24,11270.0,41.9811,42.0388,41.9522,42.0171,11270.0
2018-02-14 14:15:00,58.24,58.28,58.15,58.28,12735.0,42.0171,42.046,41.9522,42.046,12735.0
2018-02-14 14:20:00,58.3,58.34,58.23,58.23,15936.0,42.0604,42.0893,42.0099,42.0099,15936.0
2018-02-14 14:25:00,58.23,58.25,58.11,58.15,11171.0,42.0099,42.0243,41.9233,41.9522,11171.0
2018-02-14 14:30:00,58.15,58.22,58.14,58.19,18784.0,41.9522,42.0027,41.945,41.9811,18784.0
2018-02-14 14:35:00,58.19,58.32,58.18,58.3,6739.0,41.9811,42.0748,41.9738,42.0604,6739.0
2018-02-14 14:40:00,58.31,58.34,58.29,58.3,9504.0,42.0676,42.0893,42.0532,42.0604,9504.0
2018-02-14 14:45:00,58.31,58.38,58.25,58.31,16391.0,42.0676,42.1181,42.0243,42.0676,16391.0
2018-02-14 14:50:00,58.34,58.45,58.34,58.44,9779.0,42.0893,42.1686,42.0893,42.1614,9779.0
2018-02-14 14:55:00,58.42,58.46,58.38,58.42,11717.0,42.147,42.1758,42.1181,42.147,11717.0
2018-02-14 15:00:00,58.42,58.5,58.4,58.45,16119.0,42.147,42.2047,42.1326,42.1686,16119.0
2018-02-14 15:05:00,58.43,58.46,58.37,58.38,15014.0,42.1542,42.1758,42.1109,42.1181,15014.0
2018-02-14 15:10:00,58.39,58.46,58.37,58.45,17417.0,42.1253,42.1758,42.1109,42.1686,17417.0
2018-02-14 15:15:00,58.45,58.47,58.39,58.47,20848.0,42.1686,42.1831,42.1253,42.1831,20848.0
2018-02-14 15:20:00,58.47,58.47,58.29,58.3,24533.0,42.1831,42.1831,42.0532,42.0604,24533.0
2018-02-14 15:25:00,58.3,58.38,58.3,58.34,12406.0,42.0604,42.1181,42.0604,42.0893,12406.0
2018-02-14 15:30:00,58.33,58.36,58.28,58.28,31644.0,42.0821,42.1037,42.046,42.046,31644.0
2018-02-14 15:35:00,58.29,58.34,58.27,58.33,30112.0,42.0532,42.0893,42.0388,42.0821,30112.0
2018-02-14 15:40:00,58.32,58.36,58.27,58.28,44900.0,42.0748,42.1037,42.0388,42.046,44900.0
2018-02-14 15:45:00,58.27,58.37,58.22,58.33,99656.0,42.0388,42.1109,42.0027,42.0821,99656.0
2018-02-14 15:50:00,58.33,58.42,58.33,58.35,60058.0,42.0821,42.147,42.0821,42.0965,60058.0
2018-02-14 15:55:00,58.34,58.43,58.32,58.38,117676.0,42.0893,42.1542,42.0748,42.1181,117676.0
2018-02-15 09:30:00,58.84,58.95,58.67,58.77,54062.0,42.45,42.5294,42.3274,42.3995,54062.0
2018-02-15 09:35:00,58.78,58.93,58.75,58.92,13237.0,42.4067,42.5149,42.3851,42.5077,13237.0
2018-02-15 09:40:00,58.92,58.98,58.66,58.66,12083.0,42.5077,42.551,42.3201,42.3201,12083.0
2018-02-15 09:45:00,58.65,58.65,58.36,58.64,44440.0,42.3129,42.3129,42.1037,42.3057,44440.0
2018-02-15 09:50:00,58.63,58.63,58.35,58.36,24977.0,42.2985,42.2985,42.0965,42.1037,24977.0
2018-02-15 09:55:00,58.37,58.49,58.37,58.49,37249.0,42.1109,42.1975,42.1109,42.1975,37249.0
2018-02-15 10:00:00,58.49,58.58,58.47,58.47,19416.0,42.1975,42.2624,42.1831,42.1831,19416.0
2018-02-15 10:05:00,58.46,58.47,58.26,58.27,21480.0,42.1758,42.1831,42.0316,42.0388,21480.0
2018-02-15 10:10:00,58.27,58.27,58.14,58.16,41613.0,42.0388,42.0388,41.945,41.9594,41613.0
2018-02-15 10:15:00,58.16,58.22,58.1,58.21,21488.0,41.9594,42.0027,41.9161,41.9955,21488.0
2018-02-15 10:20:00,58.19,58.22,58.02,58.05,19374.0,41.9811,42.0027,41.8584,41.8801,19374.0
2018-02-15 10:25:00,58.04,58.14,58.01,58.13,17627.0,41.8728,41.945,41.8512,41.9378,17627.0
2018-02-15 10:30:00,58.13,58.25,58.11,58.25,15011.0,41.9378,42.0243,41.9233,42.0243,15011.0
2018-02-15 10:35:00,58.27,58.34,58.26,58.26,15316.0,42.0388,42.0893,42.0316,42.0316,15316.0
2018-02-15 10:40:00,58.25,58.29,58.09,58.09,10082.0,42.0243,42.0532,41.9089,41.9089,10082.0
2018-02-15 10:45:00,58.11,58.19,58.04,58.14,22072.0,41.9233,41.9811,41.8728,41.945,22072.0
2018-02-15 10:50:00,58.15,58.22,58.14,58.14,10679.0,41.9522,42.0027,41.945,41.945,10679.0
2018-02-15 10:55:00,58.12,58.14,58.02,58.02,10480.0,41.9306,41.945,41.8584,41.8584,10480.0
2018-02-15 11:00:00,58.0,58.01,57.9,57.95,22461.0,41.844,41.8512,41.7718,41.8079,22461.0
2018-02-15 11:05:00,57.95,58.0,57.83,57.92,27225.0,41.8079,41.844,41.7213,41.7863,27225.0
2018-02-15 11:10:00,57.93,58.02,57.88,57.99,9604.0,41.7935,41.8584,41.7574,41.8368,9604.0
2018-02-15 11:15:00,57.99,58.0,57.91,57.93,21902.0,41.8368,41.844,41.7791,41.7935,21902.0
2018-02-15 11:20:00,57.94,58.05,57.94,57.96,27350.0,41.8007,41.8801,41.8007,41.8151,27350.0
2018-02-15 11:25:00,57.96,58.04,57.87,58.04,29861.0,41.8151,41.8728,41.7502,41.8728,29861.0
2018-02-15 11:30:00,58.04,58.04,57.95,57.96,30654.0,41.8728,41.8728,41.8079,41.8151,30654.0
2018-02-15 11:35:00,57.96,57.98,57.86,57.89,52284.0,41.8151,41.8296,41.743,41.7646,52284.0
2018-02-15 11:40:00,57.9,57.93,57.88,57.89,58807.0,41.7718,41.7935,41.7574,41.7646,58807.0
2018-02-15 11:45:00,57.9,57.97,57.89,57.96,32976.0,41.7718,41.8223,41.7646,41.8151,32976.0
2018-02-15 11:50:00,57.95,58.06,57.95,58.01,31420.0,41.8079,41.8873,41.8079,41.8512,31420.0
2018-02-15 11:55:00,58.01,58.01,57.83,57.92,70407.0,41.8512,41.8512,41.7213,41.7863,70407.0
2018-02-15 12:00:00,57.94,58.03,57.93,57.93,59563.0,41.8007,41.8656,41.7935,41.7935,59563.0
2018-02-15 12:05:00,57.93,57.96,57.83,57.96,41888.0,41.7935,41.8151,41.7213,41.8151,41888.0
2018-02-15 12:10:00,57.98,58.02,57.95,57.95,34962.0,41.8296,41.8584,41.8079,41.8079,34962.0
2018-02-15 12:15:00,57.96,58.14,57.94,58.07,19835.0,41.8151,41.945,41.8007,41.8945,19835.0
2018-02-15 12:20:00,58.06,58.15,58.04,58.05,18224.0,41.8873,41.9522,41.8728,41.8801,18224.0
2018-02-15 12:25:00,58.09,58.13,58.04,58.05,23276.0,41.9089,41.9378,41.8728,41.8801,23276.0
2018-02-15 12:30:00,58.04,58.11,58.0,58.05,31011.0,41.8728,41.9233,41.844,41.8801,31011.0
2018-02-15 12:35:00,58.04,58.05,57.96,58.03,34429.0,41.8728,41.8801,41.8151,41.8656,34429.0
2018-02-15 12:40:00,58.03,58.1,57.97,57.99,19486.0,41.8656,41.9161,41.8223,41.8368,19486.0
2018-02-15 12:45:00,58.01,58.02,57.95,57.99,19326.0,41.8512,41.8584,41.8079,41.8368,19326.0
2018-02-15 12:50:00,57.99,58.03,57.96,57.99,8897.0,41.8368,41.8656,41.8151,41.8368,8897.0
2018-02-15 12:55:00,57.95,57.97,57.9,57.94,7655.0,41.8079,41.8223,41.7718,41.8007,7655.0
2018-02-15 13:00:00,57.94,58.02,57.94,58.02,3997.0,41.8007,41.8584,41.8007,41.8584,3997.0
2018-02-15 13:05:00,58.03,58.06,57.99,58.01,14091.0,41.8656,41.8873,41.8368,41.8512,14091.0
2018-02-15 13:10:00,58.01,58.07,58.01,58.04,12685.0,41.8512,41.8945,41.8512,41.8728,12685.0
2018-02-15 13:15:00,58.05,58.1,58.01,58.02,8559.0,41.8801,41.9161,41.8512,41.8584,8559.0
2018-02-15 13:20:00,58.01,58.02,57.96,57.99,17162.0,41.8512,41.8584,41.8151,41.8368,17162.0
2018-02-15 13:25:00,57.99,58.01,57.91,57.92,11001.0,41.8368,41.8512,41.7791,41.7863,11001.0
2018-02-15 13:30:00,57.92,57.97,57.87,57.91,83135.0,41.7863,41.8223,41.7502,41.7791,83135.0
2018-02-15 13:35:00,57.91,57.97,57.91,57.94,8079.0,41.7791,41.8223,41.7791,41.8007,8079.0
2018-02-15 13:40:00,57.95,58.05,57.93,58.05,8693.0,41.8079,41.8801,41.7935,41.8801,8693.0
2018-02-15 13:45:00,58.04,58.19,58.04,58.18,26602.0,41.8728,41.9811,41.8728,41.9738,26602.0
2018-02-15 13:50:00,58.16,58.25,58.16,58.21,9102.0,41.9594,42.0243,41.9594,41.9955,9102.0
2018-02-15 13:55:00,58.24,58.25,58.12,58.2,27161.0,42.0171,42.0243,41.9306,41.9883,27161.0
2018-02-15 14:00:00,58.21,58.26,58.19,58.25,8844.0,41.9955,42.0316,41.9811,42.0243,8844.0
2018-02-15 14:05:00,58.25,58.34,58.2,58.22,21552.0,42.0243,42.0893,41.9883,42.0027,21552.0
2018-02-15 14:10:00,58.22,58.36,58.19,58.3,14215.0,42.0027,42.1037,41.9811,42.0604,14215.0
2018-02-15 14:15:00,58.31,58.42,58.29,58.38,10804.0,42.0676,42.147,42.0532,42.1181,10804.0
2018-02-15 14:20:00,58.4,58.4,58.19,58.32,42658.0,42.1326,42.1326,41.9811,42.0748,42658.0
2018-02-15 14:25:00,58.31,58.48,58.3,58.48,9026.0,42.0676,42.1903,42.0604,42.1903,9026.0
2018-02-15 14:30:00,58.48,58.52,58.41,58.5,19029.0,42.1903,42.2191,42.1398,42.2047,19029.0
2018-02-15 14:35:00,58.52,58.53,58.46,58.53,15227.0,42.2191,42.2263,42.1758,42.2263,15227.0
2018-02-15 14:40:00,58.5,58.51,58.42,58.51,74719.0,42.2047,42.2119,42.147,42.2119,74719.0
2018-02-15 14:45:00,58.5,58.51,58.44,58.48,18710.0,42.2047,42.2119,42.1614,42.1903,18710.0
2018-02-15 14:50:00,58.48,58.49,58.36,58.37,18182.0,42.1903,42.1975,42.1037,42.1109,18182.0
2018-02-15 14:55:00,58.35,58.42,58.28,58.39,18555.0,42.0965,42.147,42.046,42.1253,18555.0
2018-02-15 15:00:00,58.39,58.55,58.37,58.49,64480.0,42.1253,42.2408,42.1109,42.1975,64480.0
2018-02-15 15:05:00,58.53,58.55,58.47,58.5,16004.0,42.2263,42.2408,42.1831,42.2047,16004.0
2018-02-15 15:10:00,58.5,58.52,58.43,58.47,16445.0,42.2047,42.2191,42.1542,42.1831,16445.0
2018-02-15 15:15:00,58.48,58.52,58.47,58.52,13977.0,42.1903,42.2191,42.1831,42.2191,13977.0
2018-02-15 15:20:00,58.52,58.56,58.5,58.51,25787.0,42.2191,42.248,42.2047,42.2119,25787.0
2018-02-15 15:25:00,58.51,58.54,58.45,58.47,22888.0,42.2119,42.2336,42.1686,42.1831,22888.0
2018-02-15 15:30:00,58.47,58.48,58.34,58.36,30841.0,42.1831,42.1903,42.0893,42.1037,30841.0
2018-02-15 15:35:00,58.35,58.39,58.27,58.38,36708.0,42.0965,42.1253,42.0388,42.1181,36708.0
2018-02-15 15:40:00,58.38,58.42,58.37,58.38,50914.0,42.1181,42.147,42.1109,42.1181,50914.0
2018-02-15 15:45:00,58.4,58.53,58.39,58.53,67748.0,42.1326,42.2263,42.1253,42.2263,67748.0
2018-02-15 15:50:00,58.53,58.58,58.52,58.54,69697.0,42.2263,42.2624,42.2191,42.2336,69697.0
2018-02-15 15:55:00,58.53,58.62,58.52,58.61,135103.0,42.2263,42.2913,42.2191,42.2841,135103.0
2018-02-16 09:30:00,58.44,58.62,58.33,58.48,107334.0,42.1614,42.2913,42.0821,42.1903,107334.0
2018-02-16 09:35:00,58.46,58.47,58.29,58.4,15379.0,42.1758,42.1831,42.0532,42.1326,15379.0
2018-02-16 09:40:00,58.4,58.52,58.37,58.38,17302.0,42.1326,42.2191,42.1109,42.1181,17302.0
2018-02-16 09:45:00,58.37,58.54,58.29,58.54,20923.0,42.1109,42.2336,42.0532,42.2336,20923.0
2018-02-16 09:50:00,58.5,58.56,58.43,58.43,18327.0,42.2047,42.248,42.1542,42.1542,18327.0
2018-02-16 09:55:00,58.44,58.48,58.42,58.47,14865.0,42.1614,42.1903,42.147,42.1831,14865.0
2018-02-16 10:00:00,58.45,58.53,58.45,58.53,14068.0,42.1686,42.2263,42.1686,42.2263,14068.0
2018-02-16 10:05:00,58.52,58.6,58.48,58.56,37357.0,42.2191,42.2769,42.1903,42.248,37357.0
2018-02-16 10:10:00,58.55,58.58,58.43,58.57,22667.0,42.2408,42.2624,42.1542,42.2552,22667.0
2018-02-16 10:15:00,58.58,58.8,58.57,58.74,62775.0,42.2624,42.4211,42.2552,42.3779,62775.0
2018-02-16 10:20:00,58.74,58.95,58.72,58.89,12615.0,42.3779,42.5294,42.3634,42.4861,12615.0
2018-02-16 10:25:00,58.89,59.04,58.89,59.02,33335.0,42.4861,42.5943,42.4861,42.5799,33335.0
2018-02-16 10:30:00,58.99,59.06,58.96,59.05,17313.0,42.5582,42.6087,42.5366,42.6015,17313.0
2018-02-16 10:35:00,59.05,59.15,59.04,59.05,30452.0,42.6015,42.6736,42.5943,42.6015,30452.0
2018-02-16 10:40:00,59.05,59.08,58.96,58.97,21760.0,42.6015,42.6231,42.5366,42.5438,21760.0
2018-02-16 10:45:00,58.96,59.03,58.94,58.99,13294.0,42.5366,42.5871,42.5221,42.5582,13294.0
2018-02-16 10:50:00,59.01,59.1,59.0,59.1,17106.0,42.5726,42.6376,42.5654,42.6376,17106.0
2018-02-16 10:55:00,59.1,59.21,59.01,59.04,22238.0,42.6376,42.7169,42.5726,42.5943,22238.0
2018-02-16 11:00:00,59.04,59.25,59.04,59.19,36540.0,42.5943,42.7458,42.5943,42.7025,36540.0
2018-02-16 11:05:00,59.18,59.33,59.16,59.33,10941.0,42.6953,42.8035,42.6809,42.8035,10941.0
2018-02-16 11:10:00,59.31,59.42,59.27,59.4,20644.0,42.7891,42.8684,42.7602,42.854,20644.0
2018-02-16 11:15:00,59.38,59.39,59.31,59.35,6281.0,42.8396,42.8468,42.7891,42.8179,6281.0
2018-02-16 11:20:00,59.38,59.45,59.36,59.41,8879.0,42.8396,42.8901,42.8252,42.8612,8879.0
2018-02-16 11:25:00,59.42,59.44,59.35,59.39,33862.0,42.8684,42.8829,42.8179,42.8468,33862.0
2018-02-16 11:30:00,59.4,59.41,59.36,59.38,10744.0,42.854,42.8612,42.8252,42.8396,10744.0
2018-02-16 11:35:00,59.36,59.46,59.36,59.46,11992.0,42.8252,42.8973,42.8252,42.8973,11992.0
2018-02-16 11:40:00,59.46,59.5,59.44,59.46,9239.0,42.8973,42.9262,42.8829,42.8973,9239.0
2018-02-16 11:45:00,59.47,59.52,59.41,59.46,8952.0,42.9045,42.9406,42.8612,42.8973,8952.0
2018-02-16 11:50:00,59.47,59.58,59.47,59.55,14453.0,42.9045,42.9839,42.9045,42.9622,14453.0
2018-02-16 11:55:00,59.55,59.56,59.48,59.48,13808.0,42.9622,42.9694,42.9117,42.9117,13808.0
2018-02-16 12:00:00,59.48,59.5,59.44,59.46,29697.0,42.9117,42.9262,42.8829,42.8973,29697.0
2018-02-16 12:05:00,59.46,59.5,59.4,59.41,30676.0,42.8973,42.9262,42.854,42.8612,30676.0
2018-02-16 12:10:00,59.42,59.49,59.41,59.45,20659.0,42.8684,42.9189,42.8612,42.8901,20659.0
2018-02-16 12:15:00,59.45,59.45,59.38,59.39,79915.0,42.8901,42.8901,42.8396,42.8468,79915.0
2018-02-16 12:20:00,59.38,59.4,59.35,59.35,9747.0,42.8396,42.854,42.8179,42.8179,9747.0
2018-02-16 12:25:00,59.36,59.37,59.31,59.31,10566.0,42.8252,42.8324,42.7891,42.7891,10566.0
2018-02-16 12:30:00,59.33,59.49,59.33,59.48,12105.0,42.8035,42.9189,42.8035,42.9117,12105.0
2018-02-16 12:35:00,59.47,59.53,59.43,59.51,10637.0,42.9045,42.9478,42.8757,42.9334,10637.0
2018-02-16 12:40:00,59.49,59.52,59.47,59.49,10727.0,42.9189,42.9406,42.9045,42.9189,10727.0
2018-02-16 12:45:00,59.48,59.5,59.42,59.43,16542.0,42.9117,42.9262,42.8684,42.8757,16542.0
2018-02-16 12:50:00,59.42,59.42,59.24,59.33,12096.0,42.8684,42.8684,42.7386,42.8035,12096.0
2018-02-16 12:55:00,59.32,59.42,59.28,59.39,10710.0,42.7963,42.8684,42.7674,42.8468,10710.0
2018-02-16 13:00:00,59.4,59.47,59.34,59.36,6869.0,42.854,42.9045,42.8107,42.8252,6869.0
2018-02-16 13:05:00,59.35,59.35,59.28,59.28,10355.0,42.8179,42.8179,42.7674,42.7674,10355.0
2018-02-16 13:10:00,59.28,59.29,59.21,59.25,13769.0,42.7674,42.7746,42.7169,42.7458,13769.0
2018-02-16 13:15:00,59.23,59.28,59.11,59.16,11971.0,42.7314,42.7674,42.6448,42.6809,11971.0
2018-02-16 13:20:00,59.17,59.23,59.17,59.19,7041.0,42.6881,42.7314,42.6881,42.7025,7041.0
2018-02-16 13:25:00,59.21,59.24,59.09,59.09,11329.0,42.7169,42.7386,42.6304,42.6304,11329.0
2018-02-16 13:30:00,59.1,59.11,58.94,59.08,19032.0,42.6376,42.6448,42.5221,42.6231,19032.0
2018-02-16 13:35:00,59.09,59.24,59.06,59.18,7105.0,42.6304,42.7386,42.6087,42.6953,7105.0
2018-02-16 13:40:00,59.2,59.27,59.19,59.21,7950.0,42.7097,42.7602,42.7025,42.7169,7950.0
2018-02-16 13:45:00,59.2,59.27,59.17,59.2,10154.0,42.7097,42.7602,42.6881,42.7097,10154.0
2018-02-16 13:50:00,59.2,59.24,59.11,59.15,37356.0,42.7097,42.7386,42.6448,42.6736,37356.0
2018-02-16 13:55:00,59.14,59.23,59.13,59.19,12791.0,42.6664,42.7314,42.6592,42.7025,12791.0
2018-02-16 14:00:00,59.18,59.22,59.13,59.14,23106.0,42.6953,42.7241,42.6592,42.6664,23106.0
2018-02-16 14:05:00,59.12,59.24,59.1,59.13,16055.0,42.652,42.7386,42.6376,42.6592,16055.0
2018-02-16 14:10:00,59.13,59.19,59.06,59.06,7880.0,42.6592,42.7025,42.6087,42.6087,7880.0
2018-02-16 14:15:00,59.04,59.07,58.91,59.01,13064.0,42.5943,42.6159,42.5005,42.5726,13064.0
2018-02-16 14:20:00,58.98,59.03,58.93,58.95,9306.0,42.551,42.5871,42.5149,42.5294,9306.0
2018-02-16 14:25:00,58.99,59.12,58.95,59.12,10589.0,42.5582,42.652,42.5294,42.652,10589.0
2018-02-16 14:30:00,59.12,59.2,59.07,59.18,6621.0,42.652,42.7097,42.6159,42.6953,6621.0
2018-02-16 14:35:00,59.15,59.2,59.13,59.17,7771.0,42.6736,42.7097,42.6592,42.6881,7771.0
2018-02-16 14:40:00,59.18,59.18,59.04,59.05,35010.0,42.6953,42.6953,42.5943,42.6015,35010.0
2018-02-16 14:45:00,59.06,59.15,59.02,59.14,8920.0,42.6087,42.6736,42.5799,42.6664,8920.0
2018-02-16 14:50:00,59.12,59.13,59.06,59.13,5157.0,42.652,42.6592,42.6087,42.6592,5157.0
2018-02-16 14:55:00,59.14,59.23,59.13,59.22,25755.0,42.6664,42.7314,42.6592,42.7241,25755.0
2018-02-16 15:00:00,59.21,59.29,59.15,59.15,38660.0,42.7169,42.7746,42.6736,42.6736,38660.0
2018-02-16 15:05:00,59.18,59.22,59.16,59.18,32308.0,42.6953,42.7241,42.6809,42.6953,32308.0
2018-02-16 15:10:00,59.21,59.22,59.11,59.12,20716.0,42.7169,42.7241,42.6448,42.652,20716.0
2018-02-16 15:15:00,59.13,59.2,59.12,59.19,18338.0,42.6592,42.7097,42.652,42.7025,18338.0
2018-02-16 15:20:00,59.19,59.24,59.16,59.2,20606.0,42.7025,42.7386,42.6809,42.7097,20606.0
2018-02-16 15:25:00,59.2,59.21,59.12,59.13,27990.0,42.7097,42.7169,42.652,42.6592,27990.0
2018-02-16 15:30:00,59.12,59.14,59.01,59.05,26167.0,42.652,42.6664,42.5726,42.6015,26167.0
2018-02-16 15:35:00,59.04,59.12,59.01,59.12,29036.0,42.5943,42.652,42.5726,42.652,29036.0
2018-02-16 15:40:00,59.11,59.12,59.04,59.05,32302.0,42.6448,42.652,42.5943,42.6015,32302.0
2018-02-16 15:45:00,59.06,59.16,59.06,59.12,73890.0,42.6087,42.6809,42.6087,42.652,73890.0
2018-02-16 15:50:00,59.11,59.17,59.08,59.11,68886.0,42.6448,42.6881,42.6231,42.6448,68886.0
2018-02-16 15:55:00,59.12,59.12,58.94,58.94,162509.0,42.652,42.652,42.5221,42.5221,162509.0
2018-02-20 09:30:00,58.23,58.69,58.11,58.38,58472.0,42.354,42.6885,42.2667,42.4631,58472.0
2018-02-20 09:35:00,58.37,58.69,58.36,58.36,17873.0,42.4558,42.6885,42.4485,42.4485,17873.0
2018-02-20 09:40:00,58.34,58.37,58.21,58.3,17096.0,42.434,42.4558,42.3394,42.4049,17096.0
2018-02-20 09:45:00,58.29,58.49,58.28,58.43,18572.0,42.3976,42.5431,42.3903,42.4994,18572.0
2018-02-20 09:50:00,58.44,58.44,58.27,58.33,23294.0,42.5067,42.5067,42.3831,42.4267,23294.0
2018-02-20 09:55:00,58.33,58.35,58.21,58.22,34852.0,42.4267,42.4412,42.3394,42.3467,34852.0
2018-02-20 10:00:00,58.26,58.39,58.24,58.34,37825.0,42.3758,42.4703,42.3612,42.434,37825.0
2018-02-20 10:05:00,58.35,58.45,58.35,58.43,26604.0,42.4412,42.514,42.4412,42.4994,26604.0
2018-02-20 10:10:00,58.43,58.44,58.28,58.3,22707.0,42.4994,42.5067,42.3903,42.4049,22707.0
2018-02-20 10:15:00,58.28,58.32,58.17,58.27,32223.0,42.3903,42.4194,42.3103,42.3831,32223.0
2018-02-20 10:20:00,58.29,58.35,58.27,58.33,25746.0,42.3976,42.4412,42.3831,42.4267,25746.0
2018-02-20 10:25:00,58.32,58.36,58.28,58.33,31190.0,42.4194,42.4485,42.3903,42.4267,31190.0
2018-02-20 10:30:00,58.34,58.39,58.2,58.23,26952.0,42.434,42.4703,42.3321,42.354,26952.0
2018-02-20 10:35:00,58.24,58.27,58.14,58.16,17755.0,42.3612,42.3831,42.2885,42.303,17755.0
2018-02-20 10:40:00,58.16,58.25,58.16,58.23,18367.0,42.303,42.3685,42.303,42.354,18367.0
2018-02-20 10:45:00,58.26,58.3,58.23,58.27,15611.0,42.3758,42.4049,42.354,42.3831,15611.0
2018-02-20 10:50:00,58.24,58.26,58.18,58.23,10510.0,42.3612,42.3758,42.3176,42.354,10510.0
2018-02-20 10:55:00,58.22,58.25,58.11,58.15,14825.0,42.3467,42.3685,42.2667,42.2958,14825.0
2018-02-20 11:00:00,58.15,58.31,58.13,58.31,7473.0,42.2958,42.4121,42.2812,42.4121,7473.0
2018-02-20 11:05:00,58.3,58.35,58.27,58.32,9285.0,42.4049,42.4412,42.3831,42.4194,9285.0
2018-02-20 11:10:00,58.32,58.35,58.3,58.32,13250.0,42.4194,42.4412,42.4049,42.4194,13250.0
2018-02-20 11:15:00,58.33,58.4,58.3,58.4,14555.0,42.4267,42.4776,42.4049,42.4776,14555.0
2018-02-20 11:20:00,58.4,58.55,58.4,58.54,15139.0,42.4776,42.5867,42.4776,42.5794,15139.0
2018-02-20 11:25:00,58.55,58.57,58.45,58.48,17447.0,42.5867,42.6013,42.514,42.5358,17447.0
2018-02-20 11:30:00,58.48,58.48,58.4,58.44,7047.0,42.5358,42.5358,42.4776,42.5067,7047.0
2018-02-20 11:35:00,58.46,58.52,58.42,58.43,12010.0,42.5213,42.5649,42.4922,42.4994,12010.0
2018-02-20 11:40:00,58.42,58.49,58.37,58.43,18917.0,42.4922,42.5431,42.4558,42.4994,18917.0
2018-02-20 11:45:00,58.43,58.45,58.41,58.45,12034.0,42.4994,42.514,42.4849,42.514,12034.0
2018-02-20 11:50:00,58.44,58.53,58.44,58.5,7000.0,42.5067,42.5722,42.5067,42.5503,7000.0
2018-02-20 11:55:00,58.51,58.55,58.47,58.54,6600.0,42.5576,42.5867,42.5285,42.5794,6600.0
2018-02-20 12:00:00,58.53,58.76,58.5,58.64,88042.0,42.5722,42.7395,42.5503,42.6522,88042.0
2018-02-20 12:05:00,58.66,59.05,58.64,58.95,155363.0,42.6667,42.9504,42.6522,42.8777,155363.0
2018-02-20 12:10:00,59.0,59.0,58.86,58.96,39456.0,42.914,42.914,42.8122,42.8849,39456.0
2018-02-20 12:15:00,58.94,59.02,58.9,58.9,31115.0,42.8704,42.9286,42.8413,42.8413,31115.0
2018-02-20 12:20:00,58.95,58.98,58.87,58.91,20208.0,42.8777,42.8995,42.8195,42.8486,20208.0
2018-02-20 12:25:00,58.92,58.94,58.75,58.82,19058.0,42.8558,42.8704,42.7322,42.7831,19058.0
2018-02-20 12:30:00,58.82,58.89,58.76,58.82,11086.0,42.7831,42.834,42.7395,42.7831,11086.0
2018-02-20 12:35:00,58.84,58.87,58.78,58.82,12630.0,42.7976,42.8195,42.754,42.7831,12630.0
2018-02-20 12:40:00,58.82,58.84,58.75,58.77,9465.0,42.7831,42.7976,42.7322,42.7467,9465.0
2018-02-20 12:45:00,58.77,58.83,58.75,58.82,10339.0,42.7467,42.7904,42.7322,42.7831,10339.0
2018-02-20 12:50:00,58.83,58.88,58.82,58.86,9640.0,42.7904,42.8267,42.7831,42.8122,9640.0
2018-02-20 12:55:00,58.87,58.88,58.74,58.74,58947.0,42.8195,42.8267,42.7249,42.7249,58947.0
2018-02-20 13:00:00,58.73,58.73,58.52,58.54,39904.0,42.7176,42.7176,42.5649,42.5794,39904.0
2018-02-20 13:05:00,58.54,58.55,58.46,58.46,13157.0,42.5794,42.5867,42.5213,42.5213,13157.0
2018-02-20 13:10:00,58.46,58.54,58.45,58.53,9033.0,42.5213,42.5794,42.514,42.5722,9033.0
2018-02-20 13:15:00,58.51,58.54,58.48,58.5,7401.0,42.5576,42.5794,42.5358,42.5503,7401.0
2018-02-20 13:20:00,58.52,58.52,58.42,58.43,13606.0,42.5649,42.5649,42.4922,42.4994,13606.0
2018-02-20 13:25:00,58.42,58.45,58.38,58.39,5316.0,42.4922,42.514,42.4631,42.4703,5316.0
2018-02-20 13:30:00,58.39,58.52,58.39,58.46,5818.0,42.4703,42.5649,42.4703,42.5213,5818.0
2018-02-20 13:35:00,58.46,58.5,58.44,58.44,7384.0,42.5213,42.5503,42.5067,42.5067,7384.0
2018-02-20 13:40:00,58.46,58.48,58.42,58.44,7645.0,42.5213,42.5358,42.4922,42.5067,7645.0
2018-02-20 13:45:00,58.44,58.51,58.43,58.5,8012.0,42.5067,42.5576,42.4994,42.5503,8012.0
2018-02-20 13:50:00,58.49,58.55,58.49,58.52,7927.0,42.5431,42.5867,42.5431,42.5649,7927.0
2018-02-20 13:55:00,58.5,58.5,58.43,58.49,6571.0,42.5503,42.5503,42.4994,42.5431,6571.0
2018-02-20 14:00:00,58.52,58.52,58.4,58.42,7717.0,42.5649,42.5649,42.4776,42.4922,7717.0
2018-02-20 14:05:00,58.43,58.43,58.32,58.32,8274.0,42.4994,42.4994,42.4194,42.4194,8274.0
2018-02-20 14:10:00,58.32,58.34,58.2,58.24,10950.0,42.4194,42.434,42.3321,42.3612,10950.0
2018-02-20 14:15:00,58.22,58.26,58.08,58.18,62286.0,42.3467,42.3758,42.2449,42.3176,62286.0
2018-02-20 14:20:00,58.18,58.24,58.15,58.24,9081.0,42.3176,42.3612,42.2958,42.3612,9081.0
2018-02-20 14:25:00,58.25,58.3,58.16,58.16,38373.0,42.3685,42.4049,42.303,42.303,38373.0
2018-02-20 14:30:00,58.18,58.29,58.15,58.26,6831.0,42.3176,42.3976,42.2958,42.3758,6831.0
2018-02-20 14:35:00,58.27,58.36,58.26,58.33,6417.0,42.3831,42.4485,42.3758,42.4267,6417.0
2018-02-20 14:40:00,58.34,58.38,58.3,58.32,8783.0,42.434,42.4631,42.4049,42.4194,8783.0
2018-02-20 14:45:00,58.3,58.37,58.26,58.28,9171.0,42.4049,42.4558,42.3758,42.3903,9171.0
2018-02-20 14:50:00,58.3,58.3,58.16,58.16,8884.0,42.4049,42.4049,42.303,42.303,8884.0
2018-02-20 14:55:00,58.17,58.19,58.01,58.01,44400.0,42.3103,42.3249,42.1939,42.1939,44400.0
2018-02-20 15:00:00,58.03,58.09,58.03,58.08,29876.0,42.2085,42.2521,42.2085,42.2449,29876.0
2018-02-20 15:05:00,58.08,58.15,57.98,57.98,18118.0,42.2449,42.2958,42.1721,42.1721,18118.0
2018-02-20 15:10:00,57.97,58.11,57.95,58.04,26347.0,42.1648,42.2667,42.1503,42.2158,26347.0
2018-02-20 15:15:00,58.03,58.16,57.95,57.95,54498.0,42.2085,42.303,42.1503,42.1503,54498.0
2018-02-20 15:20:00,57.96,58.01,57.86,58.0,31787.0,42.1576,42.1939,42.0848,42.1867,31787.0
2018-02-20 15:25:00,58.02,58.06,57.96,58.02,28818.0,42.2012,42.2303,42.1576,42.2012,28818.0
2018-02-20 15:30:00,58.03,58.1,58.03,58.06,21967.0,42.2085,42.2594,42.2085,42.2303,21967.0
2018-02-20 15:35:00,58.07,58.08,58.0,58.01,22349.0,42.2376,42.2449,42.1867,42.1939,22349.0
2018-02-20 15:40:00,58.0,58.0,57.94,57.95,39714.0,42.1867,42.1867,42.143,42.1503,39714.0
2018-02-20 15:45:00,57.94,58.04,57.89,57.97,65750.0,42.143,42.2158,42.1067,42.1648,65750.0
2018-02-20 15:50:00,57.98,58.04,57.97,58.01,65652.0,42.1721,42.2158,42.1648,42.1939,65652.0
2018-02-20 15:55:00,58.01,58.07,57.98,57.99,155862.0,42.1939,42.2376,42.1721,42.1794,155862.0
2018-02-21 09:30:00,58.0,58.11,57.8,58.05,55344.0,42.1867,42.2667,42.0412,42.223,55344.0
2018-02-21 09:35:00,58.05,58.42,58.05,58.41,20500.0,42.223,42.4922,42.223,42.4849,20500.0
2018-02-21 09:40:00,58.41,58.42,58.18,58.18,26212.0,42.4849,42.4922,42.3176,42.3176,26212.0
2018-02-21 09:45:00,58.16,58.26,58.1,58.11,26884.0,42.303,42.3758,42.2594,42.2667,26884.0
2018-02-21 09:50:00,58.14,58.33,58.09,58.33,57117.0,42.2885,42.4267,42.2521,42.4267,57117.0
2018-02-21 09:55:00,58.37,58.4,58.28,58.4,21171.0,42.4558,42.4776,42.3903,42.4776,21171.0
2018-02-21 10:00:00,58.41,58.45,58.36,58.42,20887.0,42.4849,42.514,42.4485,42.4922,20887.0
2018-02-21 10:05:00,58.41,58.52,58.37,58.51,22980.0,42.4849,42.5649,42.4558,42.5576,22980.0
2018-02-21 10:10:00,58.5,58.52,58.42,58.42,19948.0,42.5503,42.5649,42.4922,42.4922,19948.0
2018-02-21 10:15:00,58.43,58.55,58.43,58.48,9775.0,42.4994,42.5867,42.4994,42.5358,9775.0
2018-02-21 10:20:00,58.47,58.5,58.4,58.4,10440.0,42.5285,42.5503,42.4776,42.4776,10440.0
2018-02-21 10:25:00,58.39,58.47,58.36,58.45,15519.0,42.4703,42.5285,42.4485,42.514,15519.0
2018-02-21 10:30:00,58.44,58.5,58.33,58.46,35578.0,42.5067,42.5503,42.4267,42.5213,35578.0
2018-02-21 10:35:00,58.47,58.49,58.42,58.49,25535.0,42.5285,42.5431,42.4922,42.5431,25535.0
2018-02-21 10:40:00,58.49,58.58,58.47,58.58,18720.0,42.5431,42.6085,42.5285,42.6085,18720.0
2018-02-21 10:45:00,58.59,58.69,58.57,58.61,17044.0,42.6158,42.6885,42.6013,42.6304,17044.0
2018-02-21 10:50:00,58.61,58.67,58.6,58.63,17143.0,42.6304,42.674,42.6231,42.6449,17143.0
2018-02-21 10:55:00,58.63,58.69,58.6,58.66,20870.0,42.6449,42.6885,42.6231,42.6667,20870.0
2018-02-21 11:00:00,58.66,58.69,58.63,58.63,22771.0,42.6667,42.6885,42.6449,42.6449,22771.0
2018-02-21 11:05:00,58.64,58.68,58.62,58.65,11661.0,42.6522,42.6813,42.6376,42.6595,11661.0
2018-02-21 11:10:00,58.64,58.64,58.5,58.57,22180.0,42.6522,42.6522,42.5503,42.6013,22180.0
2018-02-21 11:15:00,58.58,58.75,58.57,58.73,19620.0,42.6085,42.7322,42.6013,42.7176,19620.0
2018-02-21 11:20:00,58.74,58.87,58.72,58.87,20072.0,42.7249,42.8195,42.7104,42.8195,20072.0
2018-02-21 11:25:00,58.87,58.88,58.82,58.86,15729.0,42.8195,42.8267,42.7831,42.8122,15729.0
2018-02-21 11:30:00,58.87,58.88,58.82,58.86,12303.0,42.8195,42.8267,42.7831,42.8122,12303.0
2018-02-21 11:35:00,58.85,58.9,58.82,58.85,12046.0,42.8049,42.8413,42.7831,42.8049,12046.0
2018-02-21 11:40:00,58.87,58.88,58.83,58.85,11898.0,42.8195,42.8267,42.7904,42.8049,11898.0
2018-02-21 11:45:00,58.85,58.89,58.84,58.87,8388.0,42.8049,42.834,42.7976,42.8195,8388.0
2018-02-21 11:50:00,58.88,58.89,58.81,58.81,10788.0,42.8267,42.834,42.7758,42.7758,10788.0
2018-02-21 11:55:00,58.82,58.83,58.67,58.69,15714.0,42.7831,42.7904,42.674,42.6885,15714.0
2018-02-21 12:00:00,58.69,58.75,58.61,58.62,8586.0,42.6885,42.7322,42.6304,42.6376,8586.0
2018-02-21 12:05:00,58.63,58.71,58.63,58.69,5310.0,42.6449,42.7031,42.6449,42.6885,5310.0
2018-02-21 12:10:00,58.68,58.78,58.67,58.78,8953.0,42.6813,42.754,42.674,42.754,8953.0
2018-02-21 12:15:00,58.76,58.8,58.74,58.79,20084.0,42.7395,42.7686,42.7249,42.7613,20084.0
2018-02-21 12:20:00,58.79,58.8,58.68,58.7,9908.0,42.7613,42.7686,42.6813,42.6958,9908.0
2018-02-21 12:25:00,58.68,58.73,58.67,58.7,9073.0,42.6813,42.7176,42.674,42.6958,9073.0
2018-02-21 12:30:00,58.71,58.73,58.67,58.69,7856.0,42.7031,42.7176,42.674,42.6885,7856.0
2018-02-21 12:35:00,58.68,58.74,58.68,58.73,9859.0,42.6813,42.7249,42.6813,42.7176,9859.0
2018-02-21 12:40:00,58.73,58.74,58.67,58.67,12714.0,42.7176,42.7249,42.674,42.674,12714.0
2018-02-21 12:45:00,58.67,58.75,58.67,58.72,14283.0,42.674,42.7322,42.674,42.7104,14283.0
2018-02-21 12:50:00,58.75,58.82,58.72,58.8,4073.0,42.7322,42.7831,42.7104,42.7686,4073.0
2018-02-21 12:55:00,58.82,58.87,58.78,58.83,26461.0,42.7831,42.8195,42.754,42.7904,26461.0
2018-02-21 13:00:00,58.83,58.9,58.82,58.86,8931.0,42.7904,42.8413,42.7831,42.8122,8931.0
2018-02-21 13:05:00,58.87,58.9,58.86,58.88,7798.0,42.8195,42.8413,42.8122,42.8267,7798.0
2018-02-21 13:10:00,58.89,58.91,58.87,58.91,13059.0,42.834,42.8486,42.8195,42.8486,13059.0
2018-02-21 13:15:00,58.91,58.95,58.89,58.92,10049.0,42.8486,42.8777,42.834,42.8558,10049.0
2018-02-21 13:20:00,58.91,58.92,58.89,58.9,7046.0,42.8486,42.8558,42.834,42.8413,7046.0
2018-02-21 13:25:00,58.9,58.91,58.84,58.85,9016.0,42.8413,42.8486,42.7976,42.8049,9016.0
2018-02-21 13:30:00,58.87,58.89,58.85,58.88,4752.0,42.8195,42.834,42.8049,42.8267,4752.0
2018-02-21 13:35:00,58.89,58.91,58.84,58.87,8778.0,42.834,42.8486,42.7976,42.8195,8778.0
2018-02-21 13:40:00,58.85,58.86,58.78,58.8,4746.0,42.8049,42.8122,42.754,42.7686,4746.0
2018-02-21 13:45:00,58.81,58.95,58.8,58.94,16242.0,42.7758,42.8777,42.7686,42.8704,16242.0
2018-02-21 13:50:00,58.93,59.05,58.93,59.01,22172.0,42.8631,42.9504,42.8631,42.9213,22172.0
2018-02-21 13:55:00,59.0,59.05,58.99,59.03,6251.0,42.914,42.9504,42.9068,42.9358,6251.0
2018-02-21 14:00:00,59.03,59.2,59.0,59.15,32178.0,42.9358,43.0595,42.914,43.0231,32178.0
2018-02-21 14:05:00,59.16,59.35,59.1,59.25,28172.0,43.0304,43.1686,42.9868,43.0959,28172.0
2018-02-21 14:10:00,59.27,59.37,59.22,59.23,16435.0,43.1104,43.1831,43.074,43.0813,16435.0
2018-02-21 14:15:00,59.26,59.38,59.26,59.37,17130.0,43.1031,43.1904,43.1031,43.1831,17130.0
2018-02-21 14:20:00,59.36,59.42,59.28,59.41,23184.0,43.1759,43.2195,43.1177,43.2122,23184.0
2018-02-21 14:25:00,59.43,59.5,59.37,59.37,24571.0,43.2268,43.2777,43.1831,43.1831,24571.0
2018-02-21 14:30:00,59.37,59.43,59.3,59.34,20980.0,43.1831,43.2268,43.1322,43.1613,20980.0
2018-02-21 14:35:00,59.35,59.36,59.25,59.34,16105.0,43.1686,43.1759,43.0959,43.1613,16105.0
2018-02-21 14:40:00,59.35,59.38,59.28,59.31,28581.0,43.1686,43.1904,43.1177,43.1395,28581.0
2018-02-21 14:45:00,59.31,59.32,59.18,59.18,22741.0,43.1395,43.1468,43.0449,43.0449,22741.0
2018-02-21 14:50:00,59.15,59.2,59.07,59.16,19041.0,43.0231,43.0595,42.9649,43.0304,19041.0
2018-02-21 14:55:00,59.15,59.21,59.12,59.15,30696.0,43.0231,43.0668,43.0013,43.0231,30696.0
2018-02-21 15:00:00,59.13,59.13,58.96,59.0,37061.0,43.0086,43.0086,42.8849,42.914,37061.0
2018-02-21 15:05:00,58.99,59.03,58.84,58.86,30322.0,42.9068,42.9358,42.7976,42.8122,30322.0
2018-02-21 15:10:00,58.85,58.88,58.73,58.86,32502.0,42.8049,42.8267,42.7176,42.8122,32502.0
2018-02-21 15:15:00,58.86,58.93,58.79,58.91,34115.0,42.8122,42.8631,42.7613,42.8486,34115.0
2018-02-21 15:20:00,58.92,58.96,58.83,58.84,30352.0,42.8558,42.8849,42.7904,42.7976,30352.0
2018-02-21 15:25:00,58.83,58.96,58.76,58.95,23002.0,42.7904,42.8849,42.7395,42.8777,23002.0
2018-02-21 15:30:00,58.94,59.02,58.91,58.93,30345.0,42.8704,42.9286,42.8486,42.8631,30345.0
2018-02-21 15:35:00,58.94,58.97,58.71,58.71,33152.0,42.8704,42.8922,42.7031,42.7031,33152.0
2018-02-21 15:40:00,58.71,58.76,58.58,58.64,42038.0,42.7031,42.7395,42.6085,42.6522,42038.0
2018-02-21 15:45:00,58.63,58.77,58.59,58.62,61855.0,42.6449,42.7467,42.6158,42.6376,61855.0
2018-02-21 15:50:00,58.62,58.63,58.49,58.56,77044.0,42.6376,42.6449,42.5431,42.594,77044.0
2018-02-21 15:55:00,58.56,58.57,58.37,58.39,124083.0,42.594,42.6013,42.4558,42.4703,124083.0
2018-02-22 09:30:00,58.74,58.92,58.62,58.85,42677.0,42.7249,42.8558,42.6376,42.8049,42677.0
2018-02-22 09:35:00,58.85,58.85,58.72,58.73,8352.0,42.8049,42.8049,42.7104,42.7176,8352.0
2018-02-22 09:40:00,58.83,58.85,58.65,58.65,6087.0,42.7904,42.8049,42.6595,42.6595,6087.0
2018-02-22 09:45:00,58.64,58.67,58.56,58.56,7618.0,42.6522,42.674,42.594,42.594,7618.0
2018-02-22 09:50:00,58.56,58.6,58.49,58.49,6465.0,42.594,42.6231,42.5431,42.5431,6465.0
2018-02-22 09:55:00,58.54,58.66,58.45,58.66,9038.0,42.5794,42.6667,42.514,42.6667,9038.0
2018-02-22 10:00:00,58.67,58.7,58.6,58.65,13260.0,42.674,42.6958,42.6231,42.6595,13260.0
2018-02-22 10:05:00,58.65,58.7,58.61,58.65,23629.0,42.6595,42.6958,42.6304,42.6595,23629.0
2018-02-22 10:10:00,58.65,58.67,58.6,58.63,25445.0,42.6595,42.674,42.6231,42.6449,25445.0
2018-02-22 10:15:00,58.6,58.69,58.58,58.59,10032.0,42.6231,42.6885,42.6085,42.6158,10032.0
2018-02-22 10:20:00,58.59,58.73,58.59,58.68,7478.0,42.6158,42.7176,42.6158,42.6813,7478.0
2018-02-22 10:25:00,58.68,58.71,58.65,58.67,6518.0,42.6813,42.7031,42.6595,42.674,6518.0
2018-02-22 10:30:00,58.64,58.69,58.61,58.65,6493.0,42.6522,42.6885,42.6304,42.6595,6493.0
2018-02-22 10:35:00,58.66,58.72,58.61,58.7,17195.0,42.6667,42.7104,42.6304,42.6958,17195.0
2018-02-22 10:40:00,58.71,58.71,58.52,58.52,13417.0,42.7031,42.7031,42.5649,42.5649,13417.0
2018-02-22 10:45:00,58.51,58.63,58.49,58.59,12215.0,42.5576,42.6449,42.5431,42.6158,12215.0
2018-02-22 10:50:00,58.59,58.61,58.47,58.48,14137.0,42.6158,42.6304,42.5285,42.5358,14137.0
2018-02-22 10:55:00,58.5,58.5,58.4,58.43,9942.0,42.5503,42.5503,42.4776,42.4994,9942.0
2018-02-22 11:00:00,58.43,58.66,58.43,58.64,31959.0,42.4994,42.6667,42.4994,42.6522,31959.0
2018-02-22 11:05:00,58.64,58.77,58.63,58.73,31043.0,42.6522,42.7467,42.6449,42.7176,31043.0
2018-02-22 11:10:00,58.73,58.84,58.7,58.83,35824.0,42.7176,42.7976,42.6958,42.7904,35824.0
2018-02-22 11:15:00,58.83,58.93,58.8,58.84,77354.0,42.7904,42.8631,42.7686,42.7976,77354.0
2018-02-22 11:20:00,58.83,58.89,58.82,58.87,16122.0,42.7904,42.834,42.7831,42.8195,16122.0
2018-02-22 11:25:00,58.88,58.98,58.85,58.98,17405.0,42.8267,42.8995,42.8049,42.8995,17405.0
2018-02-22 11:30:00,58.93,58.93,58.86,58.88,7002.0,42.8631,42.8631,42.8122,42.8267,7002.0
2018-02-22 11:35:00,58.86,58.94,58.84,58.93,10416.0,42.8122,42.8704,42.7976,42.8631,10416.0
2018-02-22 11:40:00,58.94,59.0,58.93,58.98,7868.0,42.8704,42.914,42.8631,42.8995,7868.0
2018-02-22 11:45:00,59.0,59.0,58.92,58.97,9811.0,42.914,42.914,42.8558,42.8922,9811.0
2018-02-22 11:50:00,58.95,59.06,58.94,59.04,22202.0,42.8777,42.9577,42.8704,42.9431,22202.0
2018-02-22 11:55:00,59.05,59.08,58.92,58.92,30877.0,42.9504,42.9722,42.8558,42.8558,30877.0
2018-02-22 12:00:00,58.92,59.02,58.91,58.97,14657.0,42.8558,42.9286,42.8486,42.8922,14657.0
2018-02-22 12:05:00,58.96,58.98,58.91,58.96,5054.0,42.8849,42.8995,42.8486,42.8849,5054.0
2018-02-22 12:10:00,58.94,58.94,58.85,58.89,9924.0,42.8704,42.8704,42.8049,42.834,9924.0
2018-02-22 12:15:00,58.88,58.93,58.88,58.91,9502.0,42.8267,42.8631,42.8267,42.8486,9502.0
2018-02-22 12:20:00,58.91,58.95,58.88,58.9,12129.0,42.8486,42.8777,42.8267,42.8413,12129.0
2018-02-22 12:25:00,58.89,58.89,58.74,58.75,7587.0,42.834,42.834,42.7249,42.7322,7587.0
2018-02-22 12:30:00,58.77,58.77,58.65,58.68,7520.0,42.7467,42.7467,42.6595,42.6813,7520.0
2018-02-22 12:35:00,58.67,58.68,58.62,58.68,6025.0,42.674,42.6813,42.6376,42.6813,6025.0
2018-02-22 12:40:00,58.65,58.66,58.59,58.61,5481.0,42.6595,42.6667,42.6158,42.6304,5481.0
2018-02-22 12:45:00,58.63,58.71,58.58,58.58,4686.0,42.6449,42.7031,42.6085,42.6085,4686.0
2018-02-22 12:50:00,58.6,58.71,58.56,58.7,10720.0,42.6231,42.7031,42.594,42.6958,10720.0
2018-02-22 12:55:00,58.71,58.74,58.63,58.63,5864.0,42.7031,42.7249,42.6449,42.6449,5864.0
2018-02-22 13:00:00,58.65,58.68,58.54,58.54,5562.0,42.6595,42.6813,42.5794,42.5794,5562.0
2018-02-22 13:05:00,58.51,58.61,58.5,58.5,4156.0,42.5576,42.6304,42.5503,42.5503,4156.0
2018-02-22 13:10:00,58.5,58.57,58.38,58.41,7654.0,42.5503,42.6013,42.4631,42.4849,7654.0
2018-02-22 13:15:00,58.4,58.51,58.37,58.45,3282.0,42.4776,42.5576,42.4558,42.514,3282.0
2018-02-22 13:20:00,58.45,58.47,58.36,58.41,5578.0,42.514,42.5285,42.4485,42.4849,5578.0
2018-02-22 13:25:00,58.41,58.53,58.4,58.5,7865.0,42.4849,42.5722,42.4776,42.5503,7865.0
2018-02-22 13:30:00,58.47,58.6,58.38,58.39,9452.0,42.5285,42.6231,42.4631,42.4703,9452.0
2018-02-22 13:35:00,58.4,58.49,58.4,58.4,3840.0,42.4776,42.5431,42.4776,42.4776,3840.0
2018-02-22 13:40:00,58.41,58.43,58.32,58.37,8059.0,42.4849,42.4994,42.4194,42.4558,8059.0
2018-02-22 13:45:00,58.36,58.41,58.31,58.34,17812.0,42.4485,42.4849,42.4121,42.434,17812.0
2018-02-22 13:50:00,58.33,58.5,58.33,58.47,23392.0,42.4267,42.5503,42.4267,42.5285,23392.0
2018-02-22 13:55:00,58.48,58.55,58.47,58.5,7440.0,42.5358,42.5867,42.5285,42.5503,7440.0
2018-02-22 14:00:00,58.5,58.55,58.49,58.51,10312.0,42.5503,42.5867,42.5431,42.5576,10312.0
2018-02-22 14:05:00,58.51,58.51,58.43,58.43,8182.0,42.5576,42.5576,42.4994,42.4994,8182.0
2018-02-22 14:10:00,58.43,58.46,58.4,58.43,4869.0,42.4994,42.5213,42.4776,42.4994,4869.0
2018-02-22 14:15:00,58.44,58.49,58.43,58.47,3813.0,42.5067,42.5431,42.4994,42.5285,3813.0
2018-02-22 14:20:00,58.47,58.49,58.4,58.48,3934.0,42.5285,42.5431,42.4776,42.5358,3934.0
2018-02-22 14:25:00,58.48,58.6,58.47,58.58,5972.0,42.5358,42.6231,42.5285,42.6085,5972.0
2018-02-22 14:30:00,58.58,58.64,58.52,58.63,11219.0,42.6085,42.6522,42.5649,42.6449,11219.0
2018-02-22 14:35:00,58.63,58.63,58.56,58.57,5449.0,42.6449,42.6449,42.594,42.6013,5449.0
2018-02-22 14:40:00,58.57,58.58,58.48,58.48,6290.0,42.6013,42.6085,42.5358,42.5358,6290.0
2018-02-22 14:45:00,58.5,58.53,58.46,58.48,4689.0,42.5503,42.5722,42.5213,42.5358,4689.0
2018-02-22 14:50:00,58.48,58.49,58.41,58.41,6673.0,42.5358,42.5431,42.4849,42.4849,6673.0
2018-02-22 14:55:00,58.42,58.43,58.25,58.27,12900.0,42.4922,42.4994,42.3685,42.3831,12900.0
2018-02-22 15:00:00,58.29,58.35,58.22,58.22,9221.0,42.3976,42.4412,42.3467,42.3467,9221.0
2018-02-22 15:05:00,58.2,58.34,58.2,58.26,10996.0,42.3321,42.434,42.3321,42.3758,10996.0
2018-02-22 15:10:00,58.23,58.36,58.23,58.36,6626.0,42.354,42.4485,42.354,42.4485,6626.0
2018-02-22 15:15:00,58.38,58.38,58.28,58.36,5104.0,42.4631,42.4631,42.3903,42.4485,5104.0
2018-02-22 15:20:00,58.37,58.4,58.32,58.37,12224.0,42.4558,42.4776,42.4194,42.4558,12224.0
2018-02-22 15:25:00,58.35,58.45,58.33,58.35,7741.0,42.4412,42.514,42.4267,42.4412,7741.0
2018-02-22 15:30:00,58.37,58.43,58.29,58.43,16015.0,42.4558,42.4994,42.3976,42.4994,16015.0
2018-02-22 15:35:00,58.4,58.41,58.3,58.41,18130.0,42.4776,42.4849,42.4049,42.4849,18130.0
2018-02-22 15:40:00,58.4,58.5,58.36,58.4,23255.0,42.4776,42.5503,42.4485,42.4776,23255.0
2018-02-22 15:45:00,58.39,58.39,58.16,58.18,51749.0,42.4703,42.4703,42.303,42.3176,51749.0
2018-02-22 15:50:00,58.16,58.41,58.16,58.32,36672.0,42.303,42.4849,42.303,42.4194,36672.0
2018-02-22 15:55:00,58.32,58.35,58.24,58.29,57618.0,42.4194,42.4412,42.3612,42.3976,57618.0
2018-02-23 09:30:00,58.71,58.71,58.48,58.58,45101.0,42.7031,42.7031,42.5358,42.6085,45101.0
2018-02-23 09:35:00,58.55,58.65,58.42,58.58,12800.0,42.5867,42.6595,42.4922,42.6085,12800.0
2018-02-23 09:40:00,58.64,58.79,58.62,58.75,8680.0,42.6522,42.7613,42.6376,42.7322,8680.0
2018-02-23 09:45:00,58.73,58.77,58.58,58.6,27315.0,42.7176,42.7467,42.6085,42.6231,27315.0
2018-02-23 09:50:00,58.61,58.76,58.59,58.72,14560.0,42.6304,42.7395,42.6158,42.7104,14560.0
2018-02-23 09:55:00,58.71,58.87,58.7,58.83,12981.0,42.7031,42.8195,42.6958,42.7904,12981.0
2018-02-23 10:00:00,58.84,58.93,58.78,58.87,23186.0,42.7976,42.8631,42.754,42.8195,23186.0
2018-02-23 10:05:00,58.9,59.0,58.82,58.89,50839.0,42.8413,42.914,42.7831,42.834,50839.0
2018-02-23 10:10:00,58.89,59.05,58.84,58.87,55599.0,42.834,42.9504,42.7976,42.8195,55599.0
2018-02-23 10:15:00,58.87,58.99,58.82,58.95,46021.0,42.8195,42.9068,42.7831,42.8777,46021.0
2018-02-23 10:20:00,58.95,59.09,58.82,58.85,61625.0,42.8777,42.9795,42.7831,42.8049,61625.0
2018-02-23 10:25:00,58.84,59.1,58.83,59.1,59686.0,42.7976,42.9868,42.7904,42.9868,59686.0
2018-02-23 10:30:00,59.1,59.1,58.92,58.93,92210.0,42.9868,42.9868,42.8558,42.8631,92210.0
2018-02-23 10:35:00,58.92,59.12,58.92,59.06,114993.0,42.8558,43.0013,42.8558,42.9577,114993.0
2018-02-23 10:40:00,59.06,59.29,59.0,59.24,90991.0,42.9577,43.125,42.914,43.0886,90991.0
2018-02-23 10:45:00,59.2,59.33,59.17,59.22,79566.0,43.0595,43.1541,43.0377,43.074,79566.0
2018-02-23 10:50:00,59.22,59.33,59.09,59.09,74883.0,43.074,43.1541,42.9795,42.9795,74883.0
2018-02-23 10:55:00,59.09,59.22,59.06,59.15,15720.0,42.9795,43.074,42.9577,43.0231,15720.0
2018-02-23 11:00:00,59.15,59.24,59.13,59.22,9084.0,43.0231,43.0886,43.0086,43.074,9084.0
2018-02-23 11:05:00,59.2,59.24,59.15,59.2,30468.0,43.0595,43.0886,43.0231,43.0595,30468.0
2018-02-23 11:10:00,59.2,59.25,59.12,59.22,33354.0,43.0595,43.0959,43.0013,43.074,33354.0
2018-02-23 11:15:00,59.22,59.22,59.07,59.07,11263.0,43.074,43.074,42.9649,42.9649,11263.0
2018-02-23 11:20:00,59.09,59.11,59.07,59.08,9024.0,42.9795,42.994,42.9649,42.9722,9024.0
2018-02-23 11:25:00,59.1,59.18,59.08,59.1,56337.0,42.9868,43.0449,42.9722,42.9868,56337.0
2018-02-23 11:30:00,59.1,59.19,59.09,59.13,27776.0,42.9868,43.0522,42.9795,43.0086,27776.0
2018-02-23 11:35:00,59.12,59.2,59.11,59.2,20406.0,43.0013,43.0595,42.994,43.0595,20406.0
2018-02-23 11:40:00,59.19,59.19,59.09,59.14,6979.0,43.0522,43.0522,42.9795,43.0159,6979.0
2018-02-23 11:45:00,59.15,59.18,59.1,59.1,4645.0,43.0231,43.0449,42.9868,42.9868,4645.0
2018-02-23 11:50:00,59.1,59.13,59.07,59.13,11406.0,42.9868,43.0086,42.9649,43.0086,11406.0
2018-02-23 11:55:00,59.13,59.17,59.11,59.17,4891.0,43.0086,43.0377,42.994,43.0377,4891.0
2018-02-23 12:00:00,59.17,59.17,59.11,59.14,8708.0,43.0377,43.0377,42.994,43.0159,8708.0
2018-02-23 12:05:00,59.14,59.14,59.01,59.01,7666.0,43.0159,43.0159,42.9213,42.9213,7666.0
2018-02-23 12:10:00,59.02,59.06,59.02,59.03,3495.0,42.9286,42.9577,42.9286,42.9358,3495.0
2018-02-23 12:15:00,59.05,59.07,59.02,59.06,13786.0,42.9504,42.9649,42.9286,42.9577,13786.0
2018-02-23 12:20:00,59.06,59.11,59.05,59.06,7147.0,42.9577,42.994,42.9504,42.9577,7147.0
2018-02-23 12:25:00,59.05,59.05,58.95,58.95,10677.0,42.9504,42.9504,42.8777,42.8777,10677.0
2018-02-23 12:30:00,58.95,58.96,58.9,58.94,4023.0,42.8777,42.8849,42.8413,42.8704,4023.0
2018-02-23 12:35:00,58.94,58.95,58.91,58.93,6745.0,42.8704,42.8777,42.8486,42.8631,6745.0
2018-02-23 12:40:00,58.93,58.93,58.84,58.86,3322.0,42.8631,42.8631,42.7976,42.8122,3322.0
2018-02-23 12:45:00,58.84,58.89,58.8,58.87,15841.0,42.7976,42.834,42.7686,42.8195,15841.0
2018-02-23 12:50:00,58.87,58.96,58.85,58.95,15116.0,42.8195,42.8849,42.8049,42.8777,15116.0
2018-02-23 12:55:00,58.94,59.0,58.9,58.99,5675.0,42.8704,42.914,42.8413,42.9068,5675.0
2018-02-23 13:00:00,59.0,59.02,58.93,58.97,5190.0,42.914,42.9286,42.8631,42.8922,5190.0
2018-02-23 13:05:00,58.94,58.96,58.91,58.95,9112.0,42.8704,42.8849,42.8486,42.8777,9112.0
2018-02-23 13:10:00,58.93,58.99,58.92,58.99,4537.0,42.8631,42.9068,42.8558,42.9068,4537.0
2018-02-23 13:15:00,58.97,58.97,58.92,58.94,2811.0,42.8922,42.8922,42.8558,42.8704,2811.0
2018-02-23 13:20:00,58.94,58.99,58.94,58.97,8376.0,42.8704,42.9068,42.8704,42.8922,8376.0
2018-02-23 13:25:00,58.96,58.97,58.87,58.89,4122.0,42.8849,42.8922,42.8195,42.834,4122.0
2018-02-23 13:30:00,58.87,58.92,58.86,58.9,3555.0,42.8195,42.8558,42.8122,42.8413,3555.0
2018-02-23 13:35:00,58.89,58.93,58.87,58.92,7360.0,42.834,42.8631,42.8195,42.8558,7360.0
2018-02-23 13:40:00,58.91,59.04,58.9,59.01,21894.0,42.8486,42.9431,42.8413,42.9213,21894.0
2018-02-23 13:45:00,58.99,59.03,58.99,58.99,6528.0,42.9068,42.9358,42.9068,42.9068,6528.0
2018-02-23 13:50:00,58.98,58.99,58.87,58.91,13007.0,42.8995,42.9068,42.8195,42.8486,13007.0
2018-02-23 13:55:00,58.91,58.94,58.91,58.94,1300.0,42.8486,42.8704,42.8486,42.8704,1300.0
2018-02-23 14:00:00,58.94,58.94,58.9,58.92,3189.0,42.8704,42.8704,42.8413,42.8558,3189.0
2018-02-23 14:05:00,58.9,58.93,58.86,58.93,20011.0,42.8413,42.8631,42.8122,42.8631,20011.0
2018-02-23 14:10:00,58.94,58.97,58.92,58.92,7532.0,42.8704,42.8922,42.8558,42.8558,7532.0
2018-02-23 14:15:00,58.94,59.01,58.93,59.01,14069.0,42.8704,42.9213,42.8631,42.9213,14069.0
2018-02-23 14:20:00,59.02,59.1,59.01,59.05,9364.0,42.9286,42.9868,42.9213,42.9504,9364.0
2018-02-23 14:25:00,59.06,59.07,59.01,59.02,4298.0,42.9577,42.9649,42.9213,42.9286,4298.0
2018-02-23 14:30:00,59.04,59.09,59.04,59.09,5808.0,42.9431,42.9795,42.9431,42.9795,5808.0
2018-02-23 14:35:00,59.08,59.11,59.03,59.04,9651.0,42.9722,42.994,42.9358,42.9431,9651.0
2018-02-23 14:40:00,59.05,59.09,59.04,59.09,3648.0,42.9504,42.9795,42.9431,42.9795,3648.0
2018-02-23 14:45:00,59.07,59.2,59.07,59.17,10280.0,42.9649,43.0595,42.9649,43.0377,10280.0
2018-02-23 14:50:00,59.18,59.2,59.15,59.16,5556.0,43.0449,43.0595,43.0231,43.0304,5556.0
2018-02-23 14:55:00,59.18,59.18,59.13,59.14,7750.0,43.0449,43.0449,43.0086,43.0159,7750.0
2018-02-23 15:00:00,59.16,59.2,59.15,59.16,13282.0,43.0304,43.0595,43.0231,43.0304,13282.0
2018-02-23 15:05:00,59.19,59.27,59.18,59.25,9870.0,43.0522,43.1104,43.0449,43.0959,9870.0
2018-02-23 15:10:00,59.25,59.29,59.17,59.25,16716.0,43.0959,43.125,43.0377,43.0959,16716.0
2018-02-23 15:15:00,59.25,59.32,59.25,59.26,12079.0,43.0959,43.1468,43.0959,43.1031,12079.0
2018-02-23 15:20:00,59.26,59.29,59.21,59.25,25333.0,43.1031,43.125,43.0668,43.0959,25333.0
2018-02-23 15:25:00,59.25,59.3,59.25,59.26,11186.0,43.0959,43.1322,43.0959,43.1031,11186.0
2018-02-23 15:30:00,59.27,59.31,59.21,59.21,19557.0,43.1104,43.1395,43.0668,43.0668,19557.0
2018-02-23 15:35:00,59.21,59.28,59.21,59.26,21173.0,43.0668,43.1177,43.0668,43.1031,21173.0
2018-02-23 15:40:00,59.27,59.32,59.24,59.32,34394.0,43.1104,43.1468,43.0886,43.1468,34394.0
2018-02-23 15:45:00,59.33,59.42,59.33,59.41,72286.0,43.1541,43.2195,43.1541,43.2122,72286.0
2018-02-23 15:50:00,59.41,59.44,59.32,59.37,63218.0,43.2122,43.2341,43.1468,43.1831,63218.0
2018-02-23 15:55:00,59.37,59.52,59.33,59.49,215659.0,43.1831,43.2923,43.1541,43.2704,215659.0
2018-02-26 09:30:00,59.85,59.86,59.58,59.64,41171.0,43.5323,43.5396,43.3359,43.3795,41171.0
2018-02-26 09:35:00,59.71,59.92,59.71,59.82,9000.0,43.4304,43.5832,43.4304,43.5105,9000.0
2018-02-26 09:40:00,59.8,59.86,59.52,59.66,21346.0,43.4959,43.5396,43.2923,43.3941,21346.0
2018-02-26 09:45:00,59.66,59.73,59.56,59.72,8500.0,43.3941,43.445,43.3213,43.4377,8500.0
2018-02-26 09:50:00,59.72,59.74,59.54,59.65,10800.0,43.4377,43.4523,43.3068,43.3868,10800.0
2018-02-26 09:55:00,59.68,59.74,59.63,59.74,10737.0,43.4086,43.4523,43.3723,43.4523,10737.0
2018-02-26 10:00:00,59.73,59.85,59.72,59.84,13061.0,43.445,43.5323,43.4377,43.525,13061.0
2018-02-26 10:05:00,59.83,59.92,59.82,59.83,7450.0,43.5177,43.5832,43.5105,43.5177,7450.0
2018-02-26 10:10:00,59.83,59.86,59.81,59.84,6533.0,43.5177,43.5396,43.5032,43.525,6533.0
2018-02-26 10:15:00,59.86,59.89,59.8,59.86,6406.0,43.5396,43.5614,43.4959,43.5396,6406.0
2018-02-26 10:20:00,59.86,59.9,59.81,59.84,5582.0,43.5396,43.5686,43.5032,43.525,5582.0
2018-02-26 10:25:00,59.85,59.85,59.76,59.85,14768.0,43.5323,43.5323,43.4668,43.5323,14768.0
2018-02-26 10:30:00,59.84,59.88,59.78,59.79,8329.0,43.525,43.5541,43.4814,43.4886,8329.0
2018-02-26 10:35:00,59.8,59.89,59.73,59.89,4791.0,43.4959,43.5614,43.445,43.5614,4791.0
2018-02-26 10:40:00,59.89,59.98,59.88,59.97,10616.0,43.5614,43.6268,43.5541,43.6196,10616.0
2018-02-26 10:45:00,59.94,59.98,59.93,59.97,9882.0,43.5977,43.6268,43.5905,43.6196,9882.0
2018-02-26 10:50:00,59.98,59.98,59.91,59.93,5350.0,43.6268,43.6268,43.5759,43.5905,5350.0
2018-02-26 10:55:00,59.93,59.95,59.91,59.95,5901.0,43.5905,43.605,43.5759,43.605,5901.0
2018-02-26 11:00:00,59.95,60.08,59.92,60.07,40467.0,43.605,43.6996,43.5832,43.6923,40467.0
2018-02-26 11:05:00,60.07,60.07,60.03,60.07,10272.0,43.6923,43.6923,43.6632,43.6923,10272.0
2018-02-26 11:10:00,60.07,60.09,60.05,60.08,15719.0,43.6923,43.7068,43.6777,43.6996,15719.0
2018-02-26 11:15:00,60.08,60.15,60.05,60.15,30359.0,43.6996,43.7505,43.6777,43.7505,30359.0
2018-02-26 11:20:00,60.15,60.17,60.13,60.16,7530.0,43.7505,43.765,43.7359,43.7578,7530.0
2018-02-26 11:25:00,60.15,60.16,60.13,60.14,9758.0,43.7505,43.7578,43.7359,43.7432,9758.0
2018-02-26 11:30:00,60.13,60.15,60.09,60.09,7032.0,43.7359,43.7505,43.7068,43.7068,7032.0
2018-02-26 11:35:00,60.09,60.1,60.02,60.04,7229.0,43.7068,43.7141,43.6559,43.6705,7229.0
2018-02-26 11:40:00,60.04,60.06,60.04,60.04,2814.0,43.6705,43.685,43.6705,43.6705,2814.0
2018-02-26 11:45:00,60.06,60.1,60.04,60.1,6308.0,43.685,43.7141,43.6705,43.7141,6308.0
2018-02-26 11:50:00,60.08,60.15,60.08,60.09,5272.0,43.6996,43.7505,43.6996,43.7068,5272.0
2018-02-26 11:55:00,60.09,60.13,60.08,60.1,4674.0,43.7068,43.7359,43.6996,43.7141,4674.0
2018-02-26 12:00:00,60.1,60.14,60.1,60.13,4396.0,43.7141,43.7432,43.7141,43.7359,4396.0
2018-02-26 12:05:00,60.14,60.16,60.12,60.13,7227.0,43.7432,43.7578,43.7287,43.7359,7227.0
2018-02-26 12:10:00,60.14,60.24,60.14,60.22,37255.0,43.7432,43.8159,43.7432,43.8014,37255.0
2018-02-26 12:15:00,60.24,60.33,60.24,60.31,8950.0,43.8159,43.8814,43.8159,43.8669,8950.0
2018-02-26 12:20:00,60.32,60.33,60.26,60.3,4581.0,43.8741,43.8814,43.8305,43.8596,4581.0
2018-02-26 12:25:00,60.31,60.32,60.25,60.3,8009.0,43.8669,43.8741,43.8232,43.8596,8009.0
2018-02-26 12:30:00,60.3,60.31,60.25,60.26,5720.0,43.8596,43.8669,43.8232,43.8305,5720.0
2018-02-26 12:35:00,60.26,60.34,60.25,60.29,4081.0,43.8305,43.8887,43.8232,43.8523,4081.0
2018-02-26 12:40:00,60.3,60.32,60.26,60.32,2400.0,43.8596,43.8741,43.8305,43.8741,2400.0
2018-02-26 12:45:00,60.32,60.38,60.29,60.38,7525.0,43.8741,43.9178,43.8523,43.9178,7525.0
2018-02-26 12:50:00,60.41,60.45,60.39,60.45,3835.0,43.9396,43.9687,43.9251,43.9687,3835.0
2018-02-26 12:55:00,60.45,60.47,60.43,60.45,10685.0,43.9687,43.9832,43.9541,43.9687,10685.0
2018-02-26 13:00:00,60.45,60.56,60.44,60.54,7582.0,43.9687,44.0487,43.9614,44.0342,7582.0
2018-02-26 13:05:00,60.55,60.56,60.48,60.5,7895.0,44.0414,44.0487,43.9905,44.0051,7895.0
2018-02-26 13:10:00,60.52,60.54,60.45,60.48,5909.0,44.0196,44.0342,43.9687,43.9905,5909.0
2018-02-26 13:15:00,60.46,60.52,60.45,60.49,6459.0,43.976,44.0196,43.9687,43.9978,6459.0
2018-02-26 13:20:00,60.5,60.53,60.48,60.53,8900.0,44.0051,44.0269,43.9905,44.0269,8900.0
2018-02-26 13:25:00,60.51,60.52,60.46,60.52,5824.0,44.0123,44.0196,43.976,44.0196,5824.0
2018-02-26 13:30:00,60.52,60.52,60.45,60.48,7409.0,44.0196,44.0196,43.9687,43.9905,7409.0
2018-02-26 13:35:00,60.48,60.52,60.46,60.5,11931.0,43.9905,44.0196,43.976,44.0051,11931.0
2018-02-26 13:40:00,60.51,60.57,60.51,60.55,3731.0,44.0123,44.056,44.0123,44.0414,3731.0
2018-02-26 13:45:00,60.56,60.56,60.54,60.55,1250.0,44.0487,44.0487,44.0342,44.0414,1250.0
2018-02-26 13:50:00,60.55,60.67,60.55,60.66,21633.0,44.0414,44.1287,44.0414,44.1214,21633.0
2018-02-26 13:55:00,60.66,60.74,60.66,60.72,10808.0,44.1214,44.1796,44.1214,44.1651,10808.0
2018-02-26 14:00:00,60.74,60.74,60.67,60.69,13911.0,44.1796,44.1796,44.1287,44.1433,13911.0
2018-02-26 14:05:00,60.69,60.72,60.67,60.72,12232.0,44.1433,44.1651,44.1287,44.1651,12232.0
2018-02-26 14:10:00,60.72,60.75,60.71,60.71,17604.0,44.1651,44.1869,44.1578,44.1578,17604.0
2018-02-26 14:15:00,60.7,60.72,60.65,60.65,11299.0,44.1505,44.1651,44.1142,44.1142,11299.0
2018-02-26 14:20:00,60.65,60.65,60.61,60.64,6769.0,44.1142,44.1142,44.0851,44.1069,6769.0
2018-02-26 14:25:00,60.64,60.68,60.59,60.59,11510.0,44.1069,44.136,44.0705,44.0705,11510.0
2018-02-26 14:30:00,60.6,60.68,60.59,60.66,6454.0,44.0778,44.136,44.0705,44.1214,6454.0
2018-02-26 14:35:00,60.65,60.67,60.57,60.57,8301.0,44.1142,44.1287,44.056,44.056,8301.0
2018-02-26 14:40:00,60.58,60.6,60.55,60.55,9376.0,44.0632,44.0778,44.0414,44.0414,9376.0
2018-02-26 14:45:00,60.54,60.55,60.47,60.48,11860.0,44.0342,44.0414,43.9832,43.9905,11860.0
2018-02-26 14:50:00,60.47,60.51,60.43,60.51,10255.0,43.9832,44.0123,43.9541,44.0123,10255.0
2018-02-26 14:55:00,60.51,60.52,60.42,60.44,18742.0,44.0123,44.0196,43.9469,43.9614,18742.0
2018-02-26 15:00:00,60.42,60.42,60.38,60.39,9692.0,43.9469,43.9469,43.9178,43.9251,9692.0
2018-02-26 15:05:00,60.38,60.46,60.36,60.46,17564.0,43.9178,43.976,43.9032,43.976,17564.0
2018-02-26 15:10:00,60.46,60.51,60.46,60.48,9867.0,43.976,44.0123,43.976,43.9905,9867.0
2018-02-26 15:15:00,60.47,60.54,60.44,60.53,23516.0,43.9832,44.0342,43.9614,44.0269,23516.0
2018-02-26 15:20:00,60.53,60.55,60.49,60.53,13430.0,44.0269,44.0414,43.9978,44.0269,13430.0
2018-02-26 15:25:00,60.53,60.54,60.49,60.53,12580.0,44.0269,44.0342,43.9978,44.0269,12580.0
2018-02-26 15:30:00,60.53,60.61,60.5,60.59,14543.0,44.0269,44.0851,44.0051,44.0705,14543.0
2018-02-26 15:35:00,60.6,60.6,60.52,60.58,20716.0,44.0778,44.0778,44.0196,44.0632,20716.0
2018-02-26 15:40:00,60.58,60.61,60.47,60.47,25625.0,44.0632,44.0851,43.9832,43.9832,25625.0
2018-02-26 15:45:00,60.45,60.47,60.4,60.41,60652.0,43.9687,43.9832,43.9323,43.9396,60652.0
2018-02-26 15:50:00,60.41,60.47,60.4,60.44,43626.0,43.9396,43.9832,43.9323,43.9614,43626.0
2018-02-26 15:55:00,60.44,60.58,60.44,60.57,90518.0,43.9614,44.0632,43.9614,44.056,90518.0
2018-02-27 09:30:00,60.6,60.77,60.59,60.64,25282.0,44.0778,44.2014,44.0705,44.1069,25282.0
2018-02-27 09:35:00,60.69,60.96,60.69,60.93,18515.0,44.1433,44.3396,44.1433,44.3178,18515.0
2018-02-27 09:40:00,60.93,61.08,60.87,61.08,33921.0,44.3178,44.4269,44.2742,44.4269,33921.0
2018-02-27 09:45:00,61.08,61.1,60.94,60.95,37637.0,44.4269,44.4415,44.3251,44.3324,37637.0
2018-02-27 09:50:00,60.95,60.96,60.75,60.75,26440.0,44.3324,44.3396,44.1869,44.1869,26440.0
2018-02-27 09:55:00,60.72,60.92,60.72,60.92,28392.0,44.1651,44.3105,44.1651,44.3105,28392.0
2018-02-27 10:00:00,60.9,60.93,60.77,60.87,11313.0,44.296,44.3178,44.2014,44.2742,11313.0
2018-02-27 10:05:00,60.84,60.97,60.76,60.97,11211.0,44.2524,44.3469,44.1942,44.3469,11211.0
2018-02-27 10:10:00,60.95,61.17,60.93,61.11,25443.0,44.3324,44.4924,44.3178,44.4487,25443.0
2018-02-27 10:15:00,61.13,61.13,61.03,61.11,16829.0,44.4633,44.4633,44.3906,44.4487,16829.0
2018-02-27 10:20:00,61.12,61.25,61.11,61.25,10374.0,44.456,44.5506,44.4487,44.5506,10374.0
2018-02-27 10:25:00,61.23,61.29,61.17,61.2,37997.0,44.536,44.5797,44.4924,44.5142,37997.0
2018-02-27 10:30:00,61.19,61.24,60.87,60.87,12270.0,44.5069,44.5433,44.2742,44.2742,12270.0
2018-02-27 10:35:00,60.85,60.96,60.83,60.96,11769.0,44.2596,44.3396,44.2451,44.3396,11769.0
2018-02-27 10:40:00,60.97,61.02,60.91,61.0,33269.0,44.3469,44.3833,44.3033,44.3687,33269.0
2018-02-27 10:45:00,61.01,61.03,60.97,60.98,18816.0,44.376,44.3906,44.3469,44.3542,18816.0
2018-02-27 10:50:00,60.98,61.0,60.65,60.7,37525.0,44.3542,44.3687,44.1142,44.1505,37525.0
2018-02-27 10:55:00,60.71,60.77,60.65,60.76,19930.0,44.1578,44.2014,44.1142,44.1942,19930.0
2018-02-27 11:00:00,60.75,60.84,60.7,60.84,10620.0,44.1869,44.2524,44.1505,44.2524,10620.0
2018-02-27 11:05:00,60.86,60.99,60.83,60.99,18856.0,44.2669,44.3615,44.2451,44.3615,18856.0
2018-02-27 11:10:00,61.01,61.21,61.01,61.19,27320.0,44.376,44.5215,44.376,44.5069,27320.0
2018-02-27 11:15:00,61.21,61.3,61.18,61.29,28247.0,44.5215,44.5869,44.4997,44.5797,28247.0
2018-02-27 11:20:00,61.29,61.29,61.0,61.02,12454.0,44.5797,44.5797,44.3687,44.3833,12454.0
2018-02-27 11:25:00,61.05,61.16,61.05,61.13,23420.0,44.4051,44.4851,44.4051,44.4633,23420.0
2018-02-27 11:30:00,61.13,61.22,61.1,61.19,25146.0,44.4633,44.5288,44.4415,44.5069,25146.0
2018-02-27 11:35:00,61.17,61.19,60.91,61.01,19664.0,44.4924,44.5069,44.3033,44.376,19664.0
2018-02-27 11:40:00,61.01,61.05,60.89,60.91,30331.0,44.376,44.4051,44.2887,44.3033,30331.0
2018-02-27 11:45:00,60.91,61.03,60.84,61.0,28617.0,44.3033,44.3906,44.2524,44.3687,28617.0
2018-02-27 11:50:00,61.01,61.14,61.0,61.08,38744.0,44.376,44.4706,44.3687,44.4269,38744.0
2018-02-27 11:55:00,61.08,61.08,60.64,60.66,18363.0,44.4269,44.4269,44.1069,44.1214,18363.0
2018-02-27 12:00:00,60.65,60.75,60.64,60.7,4418.0,44.1142,44.1869,44.1069,44.1505,4418.0
2018-02-27 12:05:00,60.72,60.8,60.72,60.8,17511.0,44.1651,44.2233,44.1651,44.2233,17511.0
2018-02-27 12:10:00,60.8,60.81,60.74,60.76,4788.0,44.2233,44.2305,44.1796,44.1942,4788.0
2018-02-27 12:15:00,60.75,60.76,60.63,60.68,5772.0,44.1869,44.1942,44.0996,44.136,5772.0
2018-02-27 12:20:00,60.63,60.63,60.53,60.55,8697.0,44.0996,44.0996,44.0269,44.0414,8697.0
2018-02-27 12:25:00,60.55,60.71,60.54,60.71,5542.0,44.0414,44.1578,44.0342,44.1578,5542.0
2018-02-27 12:30:00,60.69,60.78,60.67,60.71,6887.0,44.1433,44.2087,44.1287,44.1578,6887.0
2018-02-27 12:35:00,60.71,60.8,60.7,60.79,2363.0,44.1578,44.2233,44.1505,44.216,2363.0
2018-02-27 12:40:00,60.77,60.82,60.7,60.71,22258.0,44.2014,44.2378,44.1505,44.1578,22258.0
2018-02-27 12:45:00,60.73,60.84,60.73,60.79,5751.0,44.1724,44.2524,44.1724,44.216,5751.0
2018-02-27 12:50:00,60.8,60.96,60.8,60.84,8425.0,44.2233,44.3396,44.2233,44.2524,8425.0
2018-02-27 12:55:00,60.86,60.91,60.82,60.9,6654.0,44.2669,44.3033,44.2378,44.296,6654.0
2018-02-27 13:00:00,60.87,60.89,60.79,60.79,5927.0,44.2742,44.2887,44.216,44.216,5927.0
2018-02-27 13:05:00,60.76,60.86,60.75,60.85,4601.0,44.1942,44.2669,44.1869,44.2596,4601.0
2018-02-27 13:10:00,60.85,60.89,60.75,60.8,5574.0,44.2596,44.2887,44.1869,44.2233,5574.0
2018-02-27 13:15:00,60.78,60.85,60.77,60.81,3688.0,44.2087,44.2596,44.2014,44.2305,3688.0
2018-02-27 13:20:00,60.84,60.86,60.77,60.77,3296.0,44.2524,44.2669,44.2014,44.2014,3296.0
2018-02-27 13:25:00,60.77,60.83,60.73,60.76,4620.0,44.2014,44.2451,44.1724,44.1942,4620.0
2018-02-27 13:30:00,60.77,60.77,60.69,60.72,2995.0,44.2014,44.2014,44.1433,44.1651,2995.0
2018-02-27 13:35:00,60.7,60.72,60.67,60.72,2097.0,44.1505,44.1651,44.1287,44.1651,2097.0
2018-02-27 13:40:00,60.71,60.72,60.66,60.71,5365.0,44.1578,44.1651,44.1214,44.1578,5365.0
2018-02-27 13:45:00,60.72,60.78,60.62,60.64,7302.0,44.1651,44.2087,44.0923,44.1069,7302.0
2018-02-27 13:50:00,60.62,60.72,60.6,60.72,9310.0,44.0923,44.1651,44.0778,44.1651,9310.0
2018-02-27 13:55:00,60.71,60.72,60.65,60.71,6602.0,44.1578,44.1651,44.1142,44.1578,6602.0
2018-02-27 14:00:00,60.71,60.77,60.69,60.72,9465.0,44.1578,44.2014,44.1433,44.1651,9465.0
2018-02-27 14:05:00,60.71,60.8,60.65,60.71,19516.0,44.1578,44.2233,44.1142,44.1578,19516.0
2018-02-27 14:10:00,60.71,60.74,60.62,60.65,8227.0,44.1578,44.1796,44.0923,44.1142,8227.0
2018-02-27 14:15:00,60.65,60.66,60.6,60.62,11401.0,44.1142,44.1214,44.0778,44.0923,11401.0
2018-02-27 14:20:00,60.62,60.63,60.56,60.56,6189.0,44.0923,44.0996,44.0487,44.0487,6189.0
2018-02-27 14:25:00,60.55,60.68,60.54,60.67,6664.0,44.0414,44.136,44.0342,44.1287,6664.0
2018-02-27 14:30:00,60.65,60.73,60.6,60.72,9226.0,44.1142,44.1724,44.0778,44.1651,9226.0
2018-02-27 14:35:00,60.72,60.73,60.64,60.69,6843.0,44.1651,44.1724,44.1069,44.1433,6843.0
2018-02-27 14:40:00,60.67,60.67,60.6,60.63,7330.0,44.1287,44.1287,44.0778,44.0996,7330.0
2018-02-27 14:45:00,60.64,60.64,60.51,60.54,7507.0,44.1069,44.1069,44.0123,44.0342,7507.0
2018-02-27 14:50:00,60.54,60.59,60.51,60.56,9509.0,44.0342,44.0705,44.0123,44.0487,9509.0
2018-02-27 14:55:00,60.57,60.65,60.57,60.57,11264.0,44.056,44.1142,44.056,44.056,11264.0
2018-02-27 15:00:00,60.58,60.62,60.52,60.55,17681.0,44.0632,44.0923,44.0196,44.0414,17681.0
2018-02-27 15:05:00,60.55,60.57,60.47,60.47,10043.0,44.0414,44.056,43.9832,43.9832,10043.0
2018-02-27 15:10:00,60.48,60.54,60.46,60.46,8606.0,43.9905,44.0342,43.976,43.976,8606.0
2018-02-27 15:15:00,60.46,60.49,60.41,60.42,12867.0,43.976,43.9978,43.9396,43.9469,12867.0
2018-02-27 15:20:00,60.42,60.46,60.33,60.34,16886.0,43.9469,43.976,43.8814,43.8887,16886.0
2018-02-27 15:25:00,60.34,60.36,60.27,60.35,14020.0,43.8887,43.9032,43.8378,43.896,14020.0
2018-02-27 15:30:00,60.36,60.4,60.3,60.32,25668.0,43.9032,43.9323,43.8596,43.8741,25668.0
2018-02-27 15:35:00,60.32,60.34,60.23,60.32,32864.0,43.8741,43.8887,43.8087,43.8741,32864.0
2018-02-27 15:40:00,60.32,60.36,60.26,60.28,31883.0,43.8741,43.9032,43.8305,43.845,31883.0
2018-02-27 15:45:00,60.3,60.46,60.29,60.43,34986.0,43.8596,43.976,43.8523,43.9541,34986.0
2018-02-27 15:50:00,60.41,60.41,60.23,60.28,39818.0,43.9396,43.9396,43.8087,43.845,39818.0
2018-02-27 15:55:00,60.28,60.3,60.16,60.16,125427.0,43.845,43.8596,43.7578,43.7578,125427.0
2018-02-28 09:30:00,60.47,60.64,60.43,60.55,31295.0,43.9832,44.1069,43.9541,44.0414,31295.0
2018-02-28 09:35:00,60.47,60.51,60.4,60.41,3998.0,43.9832,44.0123,43.9323,43.9396,3998.0
2018-02-28 09:40:00,60.39,60.5,60.37,60.44,4699.0,43.9251,44.0051,43.9105,43.9614,4699.0
2018-02-28 09:45:00,60.44,60.47,60.23,60.28,8037.0,43.9614,43.9832,43.8087,43.845,8037.0
2018-02-28 09:50:00,60.33,60.49,60.29,60.49,13925.0,43.8814,43.9978,43.8523,43.9978,13925.0
2018-02-28 09:55:00,60.45,60.65,60.42,60.6,7811.0,43.9687,44.1142,43.9469,44.0778,7811.0
2018-02-28 10:00:00,60.62,60.62,60.45,60.48,11521.0,44.0923,44.0923,43.9687,43.9905,11521.0
2018-02-28 10:05:00,60.49,60.58,60.46,60.56,4294.0,43.9978,44.0632,43.976,44.0487,4294.0
2018-02-28 10:10:00,60.56,60.59,60.54,60.55,6701.0,44.0487,44.0705,44.0342,44.0414,6701.0
2018-02-28 10:15:00,60.55,60.64,60.53,60.64,7787.0,44.0414,44.1069,44.0269,44.1069,7787.0
2018-02-28 10:20:00,60.65,60.74,60.65,60.71,7792.0,44.1142,44.1796,44.1142,44.1578,7792.0
2018-02-28 10:25:00,60.71,60.71,60.64,60.67,3300.0,44.1578,44.1578,44.1069,44.1287,3300.0
2018-02-28 10:30:00,60.62,60.69,60.56,60.69,4913.0,44.0923,44.1433,44.0487,44.1433,4913.0
2018-02-28 10:35:00,60.67,60.71,60.62,60.68,6495.0,44.1287,44.1578,44.0923,44.136,6495.0
2018-02-28 10:40:00,60.67,60.67,60.52,60.56,5460.0,44.1287,44.1287,44.0196,44.0487,5460.0
2018-02-28 10:45:00,60.58,60.65,60.58,60.63,4901.0,44.0632,44.1142,44.0632,44.0996,4901.0
2018-02-28 10:50:00,60.63,60.67,60.57,60.62,10384.0,44.0996,44.1287,44.056,44.0923,10384.0
2018-02-28 10:55:00,60.59,60.63,60.5,60.63,15183.0,44.0705,44.0996,44.0051,44.0996,15183.0
2018-02-28 11:00:00,60.64,60.64,60.46,60.48,10501.0,44.1069,44.1069,43.976,43.9905,10501.0
2018-02-28 11:05:00,60.5,60.53,60.42,60.42,27106.0,44.0051,44.0269,43.9469,43.9469,27106.0
2018-02-28 11:10:00,60.42,60.43,60.35,60.41,16423.0,43.9469,43.9541,43.896,43.9396,16423.0
2018-02-28 11:15:00,60.41,60.41,60.31,60.35,14965.0,43.9396,43.9396,43.8669,43.896,14965.0
2018-02-28 11:20:00,60.32,60.33,60.21,60.27,25555.0,43.8741,43.8814,43.7941,43.8378,25555.0
2018-02-28 11:25:00,60.26,60.43,60.25,60.4,10469.0,43.8305,43.9541,43.8232,43.9323,10469.0
2018-02-28 11:30:00,60.41,60.43,60.24,60.26,11592.0,43.9396,43.9541,43.8159,43.8305,11592.0
2018-02-28 11:35:00,60.25,60.36,60.25,60.26,5527.0,43.8232,43.9032,43.8232,43.8305,5527.0
2018-02-28 11:40:00,60.25,60.33,60.23,60.32,6100.0,43.8232,43.8814,43.8087,43.8741,6100.0
2018-02-28 11:45:00,60.32,60.33,60.23,60.3,8400.0,43.8741,43.8814,43.8087,43.8596,8400.0
2018-02-28 11:50:00,60.33,60.39,60.29,60.37,6898.0,43.8814,43.9251,43.8523,43.9105,6898.0
2018-02-28 11:55:00,60.38,60.4,60.35,60.39,4770.0,43.9178,43.9323,43.896,43.9251,4770.0
2018-02-28 12:00:00,60.41,60.42,60.35,60.35,7426.0,43.9396,43.9469,43.896,43.896,7426.0
2018-02-28 12:05:00,60.35,60.5,60.33,60.5,4318.0,43.896,44.0051,43.8814,44.0051,4318.0
2018-02-28 12:10:00,60.48,60.49,60.45,60.46,3602.0,43.9905,43.9978,43.9687,43.976,3602.0
2018-02-28 12:15:00,60.47,60.5,60.45,60.48,13096.0,43.9832,44.0051,43.9687,43.9905,13096.0
2018-02-28 12:20:00,60.47,60.53,60.47,60.49,29771.0,43.9832,44.0269,43.9832,43.9978,29771.0
2018-02-28 12:25:00,60.5,60.51,60.42,60.42,4092.0,44.0051,44.0123,43.9469,43.9469,4092.0
2018-02-28 12:30:00,60.42,60.42,60.31,60.42,7211.0,43.9469,43.9469,43.8669,43.9469,7211.0
2018-02-28 12:35:00,60.42,60.51,60.42,60.48,5484.0,43.9469,44.0123,43.9469,43.9905,5484.0
2018-02-28 12:40:00,60.45,60.52,60.45,60.51,3063.0,43.9687,44.0196,43.9687,44.0123,3063.0
2018-02-28 12:45:00,60.5,60.62,60.5,60.62,6529.0,44.0051,44.0923,44.0051,44.0923,6529.0
2018-02-28 12:50:00,60.6,60.62,60.56,60.62,5001.0,44.0778,44.0923,44.0487,44.0923,5001.0
2018-02-28 12:55:00,60.66,60.73,60.64,60.68,7099.0,44.1214,44.1724,44.1069,44.136,7099.0
2018-02-28 13:00:00,60.66,60.68,60.55,60.55,9320.0,44.1214,44.136,44.0414,44.0414,9320.0
2018-02-28 13:05:00,60.57,60.64,60.55,60.61,5390.0,44.056,44.1069,44.0414,44.0851,5390.0
2018-02-28 13:10:00,60.62,60.64,60.58,60.58,4736.0,44.0923,44.1069,44.0632,44.0632,4736.0
2018-02-28 13:15:00,60.58,60.6,60.55,60.58,2350.0,44.0632,44.0778,44.0414,44.0632,2350.0
2018-02-28 13:20:00,60.57,60.61,60.55,60.61,4665.0,44.056,44.0851,44.0414,44.0851,4665.0
2018-02-28 13:25:00,60.61,60.64,60.54,60.59,3301.0,44.0851,44.1069,44.0342,44.0705,3301.0
2018-02-28 13:30:00,60.58,60.58,60.49,60.54,6690.0,44.0632,44.0632,43.9978,44.0342,6690.0
2018-02-28 13:35:00,60.53,60.54,60.49,60.52,7250.0,44.0269,44.0342,43.9978,44.0196,7250.0
2018-02-28 13:40:00,60.53,60.57,60.51,60.52,5920.0,44.0269,44.056,44.0123,44.0196,5920.0
2018-02-28 13:45:00,60.53,60.55,60.43,60.43,6300.0,44.0269,44.0414,43.9541,43.9541,6300.0
2018-02-28 13:50:00,60.43,60.49,60.4,60.48,4770.0,43.9541,43.9978,43.9323,43.9905,4770.0
2018-02-28 13:55:00,60.48,60.58,60.47,60.57,4666.0,43.9905,44.0632,43.9832,44.056,4666.0
2018-02-28 14:00:00,60.56,60.64,60.55,60.62,6560.0,44.0487,44.1069,44.0414,44.0923,6560.0
2018-02-28 14:05:00,60.62,60.65,60.59,60.59,7122.0,44.0923,44.1142,44.0705,44.0705,7122.0
2018-02-28 14:10:00,60.58,60.58,60.49,60.49,5588.0,44.0632,44.0632,43.9978,43.9978,5588.0
2018-02-28 14:15:00,60.5,60.6,60.5,60.57,8770.0,44.0051,44.0778,44.0051,44.056,8770.0
2018-02-28 14:20:00,60.58,60.58,60.52,60.56,5178.0,44.0632,44.0632,44.0196,44.0487,5178.0
2018-02-28 14:25:00,60.53,60.61,60.52,60.55,9438.0,44.0269,44.0851,44.0196,44.0414,9438.0
2018-02-28 14:30:00,60.55,60.57,60.46,60.46,5982.0,44.0414,44.056,43.976,43.976,5982.0
2018-02-28 14:35:00,60.47,60.49,60.38,60.38,6018.0,43.9832,43.9978,43.9178,43.9178,6018.0
2018-02-28 14:40:00,60.37,60.41,60.32,60.32,5545.0,43.9105,43.9396,43.8741,43.8741,5545.0
2018-02-28 14:45:00,60.32,60.34,60.26,60.27,10498.0,43.8741,43.8887,43.8305,43.8378,10498.0
2018-02-28 14:50:00,60.24,60.27,60.2,60.21,9647.0,43.8159,43.8378,43.7869,43.7941,9647.0
2018-02-28 14:55:00,60.21,60.26,60.16,60.18,19015.0,43.7941,43.8305,43.7578,43.7723,19015.0
2018-02-28 15:00:00,60.19,60.39,60.13,60.26,75761.0,43.7796,43.9251,43.7359,43.8305,75761.0
2018-02-28 15:05:00,60.26,60.26,60.12,60.23,36437.0,43.8305,43.8305,43.7287,43.8087,36437.0
2018-02-28 15:10:00,60.24,60.24,60.14,60.21,15031.0,43.8159,43.8159,43.7432,43.7941,15031.0
2018-02-28 15:15:00,60.18,60.18,60.1,60.1,11482.0,43.7723,43.7723,43.7141,43.7141,11482.0
2018-02-28 15:20:00,60.1,60.1,59.97,59.97,17126.0,43.7141,43.7141,43.6196,43.6196,17126.0
2018-02-28 15:25:00,59.99,60.02,59.89,60.0,10063.0,43.6341,43.6559,43.5614,43.6414,10063.0
2018-02-28 15:30:00,60.0,60.02,59.96,59.98,17222.0,43.6414,43.6559,43.6123,43.6268,17222.0
2018-02-28 15:35:00,59.98,60.11,59.95,60.1,21782.0,43.6268,43.7214,43.605,43.7141,21782.0
2018-02-28 15:40:00,60.08,60.09,59.93,59.95,26229.0,43.6996,43.7068,43.5905,43.605,26229.0
2018-02-28 15:45:00,59.95,59.95,59.73,59.74,74646.0,43.605,43.605,43.445,43.4523,74646.0
2018-02-28 15:50:00,59.74,59.8,59.61,59.61,42439.0,43.4523,43.4959,43.3577,43.3577,42439.0
2018-02-28 15:55:00,59.6,59.74,59.56,59.57,140782.0,43.3504,43.4523,43.3213,43.3286,140782.0
2018-03-01 09:30:00,59.64,59.87,59.64,59.74,19655.0,43.3795,43.5468,43.3795,43.4523,19655.0
2018-03-01 09:35:00,59.67,59.68,59.38,59.41,11514.0,43.4014,43.4086,43.1904,43.2122,11514.0
2018-03-01 09:40:00,59.37,59.4,59.18,59.33,4895.0,43.1831,43.205,43.0449,43.1541,4895.0
2018-03-01 09:45:00,59.32,59.37,59.28,59.29,6919.0,43.1468,43.1831,43.1177,43.125,6919.0
2018-03-01 09:50:00,59.26,59.26,59.09,59.13,10281.0,43.1031,43.1031,42.9795,43.0086,10281.0
2018-03-01 09:55:00,59.08,59.13,58.91,58.94,33612.0,42.9722,43.0086,42.8486,42.8704,33612.0
2018-03-01 10:00:00,58.96,59.24,58.94,59.23,8848.0,42.8849,43.0886,42.8704,43.0813,8848.0
2018-03-01 10:05:00,59.22,59.35,59.18,59.22,12024.0,43.074,43.1686,43.0449,43.074,12024.0
2018-03-01 10:10:00,59.2,59.2,59.01,59.07,23908.0,43.0595,43.0595,42.9213,42.9649,23908.0
2018-03-01 10:15:00,59.05,59.19,58.99,59.12,22286.0,42.9504,43.0522,42.9068,43.0013,22286.0
2018-03-01 10:20:00,59.06,59.21,58.95,59.21,33784.0,42.9577,43.0668,42.8777,43.0668,33784.0
2018-03-01 10:25:00,59.2,59.27,59.1,59.22,7087.0,43.0595,43.1104,42.9868,43.074,7087.0
2018-03-01 10:30:00,59.25,59.41,59.17,59.39,46468.0,43.0959,43.2122,43.0377,43.1977,46468.0
2018-03-01 10:35:00,59.35,59.52,59.34,59.52,17022.0,43.1686,43.2923,43.1613,43.2923,17022.0
2018-03-01 10:40:00,59.58,59.6,59.4,59.42,9674.0,43.3359,43.3504,43.205,43.2195,9674.0
2018-03-01 10:45:00,59.42,59.42,59.33,59.4,11191.0,43.2195,43.2195,43.1541,43.205,11191.0
2018-03-01 10:50:00,59.41,59.42,59.26,59.29,9255.0,43.2122,43.2195,43.1031,43.125,9255.0
2018-03-01 10:55:00,59.27,59.29,59.17,59.23,15021.0,43.1104,43.125,43.0377,43.0813,15021.0
2018-03-01 11:00:00,59.2,59.29,59.16,59.27,11672.0,43.0595,43.125,43.0304,43.1104,11672.0
2018-03-01 11:05:00,59.29,59.3,59.21,59.28,17571.0,43.125,43.1322,43.0668,43.1177,17571.0
2018-03-01 11:10:00,59.28,59.28,59.06,59.06,9807.0,43.1177,43.1177,42.9577,42.9577,9807.0
2018-03-01 11:15:00,59.15,59.21,59.1,59.2,18053.0,43.0231,43.0668,42.9868,43.0595,18053.0
2018-03-01 11:20:00,59.22,59.26,59.2,59.23,17402.0,43.074,43.1031,43.0595,43.0813,17402.0
2018-03-01 11:25:00,59.23,59.24,59.02,59.04,16455.0,43.0813,43.0886,42.9286,42.9431,16455.0
2018-03-01 11:30:00,59.07,59.21,59.05,59.18,5266.0,42.9649,43.0668,42.9504,43.0449,5266.0
2018-03-01 11:35:00,59.21,59.29,59.18,59.22,12758.0,43.0668,43.125,43.0449,43.074,12758.0
2018-03-01 11:40:00,59.22,59.25,59.16,59.24,27784.0,43.074,43.0959,43.0304,43.0886,27784.0
2018-03-01 11:45:00,59.24,59.27,59.08,59.09,10529.0,43.0886,43.1104,42.9722,42.9795,10529.0
2018-03-01 11:50:00,59.1,59.25,59.06,59.21,39514.0,42.9868,43.0959,42.9577,43.0668,39514.0
2018-03-01 11:55:00,59.21,59.34,59.17,59.19,19815.0,43.0668,43.1613,43.0377,43.0522,19815.0
2018-03-01 12:00:00,59.22,59.26,59.07,59.17,12296.0,43.074,43.1031,42.9649,43.0377,12296.0
2018-03-01 12:05:00,59.17,59.22,59.13,59.18,10481.0,43.0377,43.074,43.0086,43.0449,10481.0
2018-03-01 12:10:00,59.2,59.3,59.19,59.25,6751.0,43.0595,43.1322,43.0522,43.0959,6751.0
2018-03-01 12:15:00,59.24,59.31,59.2,59.27,6402.0,43.0886,43.1395,43.0595,43.1104,6402.0
2018-03-01 12:20:00,59.24,59.26,59.17,59.23,5478.0,43.0886,43.1031,43.0377,43.0813,5478.0
2018-03-01 12:25:00,59.21,59.23,59.09,59.16,7235.0,43.0668,43.0813,42.9795,43.0304,7235.0
2018-03-01 12:30:00,59.15,59.15,58.99,59.06,8588.0,43.0231,43.0231,42.9068,42.9577,8588.0
2018-03-01 12:35:00,59.05,59.13,59.05,59.08,6856.0,42.9504,43.0086,42.9504,42.9722,6856.0
2018-03-01 12:40:00,59.12,59.2,59.04,59.16,9719.0,43.0013,43.0595,42.9431,43.0304,9719.0
2018-03-01 12:45:00,59.15,59.18,59.07,59.15,9169.0,43.0231,43.0449,42.9649,43.0231,9169.0
2018-03-01 12:50:00,59.17,59.19,59.06,59.15,6040.0,43.0377,43.0522,42.9577,43.0231,6040.0
2018-03-01 12:55:00,59.16,59.16,59.0,59.06,9608.0,43.0304,43.0304,42.914,42.9577,9608.0
2018-03-01 13:00:00,59.0,59.0,58.7,58.73,14759.0,42.914,42.914,42.6958,42.7176,14759.0
2018-03-01 13:05:00,58.71,58.72,58.58,58.61,13287.0,42.7031,42.7104,42.6085,42.6304,13287.0
2018-03-01 13:10:00,58.61,58.72,58.53,58.71,16475.0,42.6304,42.7104,42.5722,42.7031,16475.0
2018-03-01 13:15:00,58.69,58.71,58.64,58.68,13126.0,42.6885,42.7031,42.6522,42.6813,13126.0
2018-03-01 13:20:00,58.71,58.72,58.61,58.69,14727.0,42.7031,42.7104,42.6304,42.6885,14727.0
2018-03-01 13:25:00,58.69,58.88,58.69,58.81,7801.0,42.6885,42.8267,42.6885,42.7758,7801.0
2018-03-01 13:30:00,58.8,58.82,58.7,58.72,8392.0,42.7686,42.7831,42.6958,42.7104,8392.0
2018-03-01 13:35:00,58.69,58.77,58.69,58.72,4519.0,42.6885,42.7467,42.6885,42.7104,4519.0
2018-03-01 13:40:00,58.71,58.71,58.54,58.54,57988.0,42.7031,42.7031,42.5794,42.5794,57988.0
2018-03-01 13:45:00,58.57,58.57,58.41,58.48,11579.0,42.6013,42.6013,42.4849,42.5358,11579.0
2018-03-01 13:50:00,58.53,58.59,58.48,58.49,12663.0,42.5722,42.6158,42.5358,42.5431,12663.0
2018-03-01 13:55:00,58.47,58.47,58.34,58.36,11376.0,42.5285,42.5285,42.434,42.4485,11376.0
2018-03-01 14:00:00,58.35,58.42,58.12,58.19,26021.0,42.4412,42.4922,42.274,42.3249,26021.0
2018-03-01 14:05:00,58.18,58.33,58.15,58.21,15336.0,42.3176,42.4267,42.2958,42.3394,15336.0
2018-03-01 14:10:00,58.22,58.25,58.0,58.0,22527.0,42.3467,42.3685,42.1867,42.1867,22527.0
2018-03-01 14:15:00,58.0,58.25,57.95,58.24,24251.0,42.1867,42.3685,42.1503,42.3612,24251.0
2018-03-01 14:20:00,58.26,58.36,58.14,58.21,26783.0,42.3758,42.4485,42.2885,42.3394,26783.0
2018-03-01 14:25:00,58.21,58.29,58.12,58.29,14251.0,42.3394,42.3976,42.274,42.3976,14251.0
2018-03-01 14:30:00,58.3,58.33,58.13,58.18,12819.0,42.4049,42.4267,42.2812,42.3176,12819.0
2018-03-01 14:35:00,58.17,58.2,58.1,58.15,17968.0,42.3103,42.3321,42.2594,42.2958,17968.0
2018-03-01 14:40:00,58.13,58.32,58.13,58.27,14345.0,42.2812,42.4194,42.2812,42.3831,14345.0
2018-03-01 14:45:00,58.27,58.35,58.11,58.13,19954.0,42.3831,42.4412,42.2667,42.2812,19954.0
2018-03-01 14:50:00,58.15,58.24,58.09,58.17,16601.0,42.2958,42.3612,42.2521,42.3103,16601.0
2018-03-01 14:55:00,58.18,58.27,58.15,58.23,16284.0,42.3176,42.3831,42.2958,42.354,16284.0
2018-03-01 15:00:00,58.22,58.26,58.09,58.09,24515.0,42.3467,42.3758,42.2521,42.2521,24515.0
2018-03-01 15:05:00,58.1,58.39,58.08,58.37,18142.0,42.2594,42.4703,42.2449,42.4558,18142.0
2018-03-01 15:10:00,58.37,58.45,58.32,58.39,80013.0,42.4558,42.514,42.4194,42.4703,80013.0
2018-03-01 15:15:00,58.39,58.58,58.36,58.58,50775.0,42.4703,42.6085,42.4485,42.6085,50775.0
2018-03-01 15:20:00,58.6,58.65,58.44,58.5,26614.0,42.6231,42.6595,42.5067,42.5503,26614.0
2018-03-01 15:25:00,58.49,58.56,58.44,58.45,15589.0,42.5431,42.594,42.5067,42.514,15589.0
2018-03-01 15:30:00,58.46,58.52,58.28,58.41,25785.0,42.5213,42.5649,42.3903,42.4849,25785.0
2018-03-01 15:35:00,58.4,58.42,58.22,58.22,33889.0,42.4776,42.4922,42.3467,42.3467,33889.0
2018-03-01 15:40:00,58.2,58.32,58.14,58.22,39968.0,42.3321,42.4194,42.2885,42.3467,39968.0
2018-03-01 15:45:00,58.24,58.45,58.17,58.39,68905.0,42.3612,42.514,42.3103,42.4703,68905.0
2018-03-01 15:50:00,58.43,58.56,58.41,58.44,74517.0,42.4994,42.594,42.4849,42.5067,74517.0
2018-03-01 15:55:00,58.44,58.6,58.28,58.34,223265.0,42.5067,42.6231,42.3903,42.434,223265.0
2018-03-02 09:30:00,57.99,58.16,57.9,58.14,48815.0,42.1794,42.303,42.1139,42.2885,48815.0
2018-03-02 09:35:00,58.1,58.1,57.75,57.85,11759.0,42.2594,42.2594,42.0048,42.0776,11759.0
2018-03-02 09:40:00,57.76,57.92,57.72,57.77,13481.0,42.0121,42.1285,41.983,42.0194,13481.0
2018-03-02 09:45:00,57.71,57.88,57.7,57.79,33400.0,41.9757,42.0994,41.9685,42.0339,33400.0
2018-03-02 09:50:00,57.79,57.94,57.73,57.8,19118.0,42.0339,42.143,41.9903,42.0412,19118.0
2018-03-02 09:55:00,57.8,57.87,57.68,57.71,17958.0,42.0412,42.0921,41.9539,41.9757,17958.0
2018-03-02 10:00:00,57.71,58.06,57.7,58.04,22448.0,41.9757,42.2303,41.9685,42.2158,22448.0
2018-03-02 10:05:00,58.0,58.02,57.88,58.02,28119.0,42.1867,42.2012,42.0994,42.2012,28119.0
2018-03-02 10:10:00,58.0,58.0,57.82,57.87,21420.0,42.1867,42.1867,42.0557,42.0921,21420.0
2018-03-02 10:15:00,57.85,57.86,57.68,57.68,7250.0,42.0776,42.0848,41.9539,41.9539,7250.0
2018-03-02 10:20:00,57.69,57.81,57.68,57.7,9156.0,41.9612,42.0485,41.9539,41.9685,9156.0
2018-03-02 10:25:00,57.73,57.82,57.72,57.79,10939.0,41.9903,42.0557,41.983,42.0339,10939.0
2018-03-02 10:30:00,57.77,57.94,57.75,57.94,8250.0,42.0194,42.143,42.0048,42.143,8250.0
2018-03-02 10:35:00,57.96,57.96,57.85,57.87,10799.0,42.1576,42.1576,42.0776,42.0921,10799.0
2018-03-02 10:40:00,57.87,58.05,57.87,58.05,18476.0,42.0921,42.223,42.0921,42.223,18476.0
2018-03-02 10:45:00,58.04,58.07,57.96,57.99,9224.0,42.2158,42.2376,42.1576,42.1794,9224.0
2018-03-02 10:50:00,58.05,58.05,57.95,57.97,6806.0,42.223,42.223,42.1503,42.1648,6806.0
2018-03-02 10:55:00,57.98,58.01,57.85,57.89,16940.0,42.1721,42.1939,42.0776,42.1067,16940.0
2018-03-02 11:00:00,57.87,57.91,57.82,57.86,8045.0,42.0921,42.1212,42.0557,42.0848,8045.0
2018-03-02 11:05:00,57.85,57.88,57.79,57.83,7371.0,42.0776,42.0994,42.0339,42.063,7371.0
2018-03-02 11:10:00,57.84,57.94,57.78,57.9,27654.0,42.0703,42.143,42.0267,42.1139,27654.0
2018-03-02 11:15:00,57.92,57.94,57.79,57.85,8722.0,42.1285,42.143,42.0339,42.0776,8722.0
2018-03-02 11:20:00,57.83,57.98,57.83,57.98,14551.0,42.063,42.1721,42.063,42.1721,14551.0
2018-03-02 11:25:00,57.97,58.15,57.97,58.13,10984.0,42.1648,42.2958,42.1648,42.2812,10984.0
2018-03-02 11:30:00,58.11,58.17,58.03,58.07,34786.0,42.2667,42.3103,42.2085,42.2376,34786.0
2018-03-02 11:35:00,58.06,58.1,57.99,58.1,7112.0,42.2303,42.2594,42.1794,42.2594,7112.0
2018-03-02 11:40:00,58.11,58.21,58.11,58.13,4041.0,42.2667,42.3394,42.2667,42.2812,4041.0
2018-03-02 11:45:00,58.15,58.28,58.15,58.28,30201.0,42.2958,42.3903,42.2958,42.3903,30201.0
2018-03-02 11:50:00,58.29,58.35,58.25,58.27,55339.0,42.3976,42.4412,42.3685,42.3831,55339.0
2018-03-02 11:55:00,58.24,58.32,58.19,58.32,41710.0,42.3612,42.4194,42.3249,42.4194,41710.0
2018-03-02 12:00:00,58.31,58.46,58.24,58.45,35762.0,42.4121,42.5213,42.3612,42.514,35762.0
2018-03-02 12:05:00,58.44,58.49,58.39,58.46,39610.0,42.5067,42.5431,42.4703,42.5213,39610.0
2018-03-02 12:10:00,58.48,58.5,58.37,58.41,10640.0,42.5358,42.5503,42.4558,42.4849,10640.0
2018-03-02 12:15:00,58.42,58.45,58.26,58.3,7043.0,42.4922,42.514,42.3758,42.4049,7043.0
2018-03-02 12:20:00,58.34,58.36,58.22,58.36,7644.0,42.434,42.4485,42.3467,42.4485,7644.0
2018-03-02 12:25:00,58.41,58.41,58.29,58.37,7845.0,42.4849,42.4849,42.3976,42.4558,7845.0
2018-03-02 12:30:00,58.42,58.42,58.23,58.24,7508.0,42.4922,42.4922,42.354,42.3612,7508.0
2018-03-02 12:35:00,58.26,58.39,58.25,58.34,7067.0,42.3758,42.4703,42.3685,42.434,7067.0
2018-03-02 12:40:00,58.29,58.42,58.29,58.39,5109.0,42.3976,42.4922,42.3976,42.4703,5109.0
2018-03-02 12:45:00,58.39,58.48,58.39,58.41,5280.0,42.4703,42.5358,42.4703,42.4849,5280.0
2018-03-02 12:50:00,58.43,58.55,58.43,58.55,5962.0,42.4994,42.5867,42.4994,42.5867,5962.0
2018-03-02 12:55:00,58.55,58.61,58.52,58.54,7700.0,42.5867,42.6304,42.5649,42.5794,7700.0
2018-03-02 13:00:00,58.52,58.55,58.49,58.52,5250.0,42.5649,42.5867,42.5431,42.5649,5250.0
2018-03-02 13:05:00,58.52,58.52,58.41,58.42,4998.0,42.5649,42.5649,42.4849,42.4922,4998.0
2018-03-02 13:10:00,58.41,58.45,58.27,58.27,7813.0,42.4849,42.514,42.3831,42.3831,7813.0
2018-03-02 13:15:00,58.26,58.34,58.26,58.29,5107.0,42.3758,42.434,42.3758,42.3976,5107.0
2018-03-02 13:20:00,58.27,58.32,58.19,58.23,9795.0,42.3831,42.4194,42.3249,42.354,9795.0
2018-03-02 13:25:00,58.21,58.28,58.15,58.18,7992.0,42.3394,42.3903,42.2958,42.3176,7992.0
2018-03-02 13:30:00,58.15,58.21,58.08,58.11,7451.0,42.2958,42.3394,42.2449,42.2667,7451.0
2018-03-02 13:35:00,58.09,58.12,58.01,58.08,13799.0,42.2521,42.274,42.1939,42.2449,13799.0
2018-03-02 13:40:00,58.08,58.13,58.06,58.09,6500.0,42.2449,42.2812,42.2303,42.2521,6500.0
2018-03-02 13:45:00,58.14,58.23,58.13,58.21,8770.0,42.2885,42.354,42.2812,42.3394,8770.0
2018-03-02 13:50:00,58.21,58.24,58.17,58.18,8871.0,42.3394,42.3612,42.3103,42.3176,8871.0
2018-03-02 13:55:00,58.16,58.16,58.05,58.09,9359.0,42.303,42.303,42.223,42.2521,9359.0
2018-03-02 14:00:00,58.11,58.26,58.08,58.21,9600.0,42.2667,42.3758,42.2449,42.3394,9600.0
2018-03-02 14:05:00,58.22,58.24,58.18,58.19,5995.0,42.3467,42.3612,42.3176,42.3249,5995.0
2018-03-02 14:10:00,58.2,58.35,58.2,58.34,7345.0,42.3321,42.4412,42.3321,42.434,7345.0
2018-03-02 14:15:00,58.36,58.37,58.28,58.28,7250.0,42.4485,42.4558,42.3903,42.3903,7250.0
2018-03-02 14:20:00,58.28,58.29,58.15,58.18,8239.0,42.3903,42.3976,42.2958,42.3176,8239.0
2018-03-02 14:25:00,58.19,58.23,58.14,58.16,10807.0,42.3249,42.354,42.2885,42.303,10807.0
2018-03-02 14:30:00,58.15,58.21,58.1,58.1,6897.0,42.2958,42.3394,42.2594,42.2594,6897.0
2018-03-02 14:35:00,58.13,58.26,58.11,58.26,6162.0,42.2812,42.3758,42.2667,42.3758,6162.0
2018-03-02 14:40:00,58.29,58.3,58.22,58.3,7099.0,42.3976,42.4049,42.3467,42.4049,7099.0
2018-03-02 14:45:00,58.31,58.33,58.25,58.3,7681.0,42.4121,42.4267,42.3685,42.4049,7681.0
2018-03-02 14:50:00,58.3,58.35,58.27,58.29,6824.0,42.4049,42.4412,42.3831,42.3976,6824.0
2018-03-02 14:55:00,58.26,58.26,58.19,58.19,5201.0,42.3758,42.3758,42.3249,42.3249,5201.0
2018-03-02 15:00:00,58.18,58.18,58.04,58.07,12715.0,42.3176,42.3176,42.2158,42.2376,12715.0
2018-03-02 15:05:00,58.07,58.12,58.0,58.11,13480.0,42.2376,42.274,42.1867,42.2667,13480.0
2018-03-02 15:10:00,58.11,58.14,58.08,58.12,10767.0,42.2667,42.2885,42.2449,42.274,10767.0
2018-03-02 15:15:00,58.13,58.24,58.09,58.21,10421.0,42.2812,42.3612,42.2521,42.3394,10421.0
2018-03-02 15:20:00,58.25,58.28,58.18,58.27,18373.0,42.3685,42.3903,42.3176,42.3831,18373.0
2018-03-02 15:25:00,58.27,58.3,58.19,58.26,11854.0,42.3831,42.4049,42.3249,42.3758,11854.0
2018-03-02 15:30:00,58.25,58.45,58.25,58.41,17824.0,42.3685,42.514,42.3685,42.4849,17824.0
2018-03-02 15:35:00,58.41,58.56,58.35,58.52,23373.0,42.4849,42.594,42.4412,42.5649,23373.0
2018-03-02 15:40:00,58.52,58.61,58.46,58.6,31116.0,42.5649,42.6304,42.5213,42.6231,31116.0
2018-03-02 15:45:00,58.61,58.63,58.4,58.51,50332.0,42.6304,42.6449,42.4776,42.5576,50332.0
2018-03-02 15:50:00,58.53,58.67,58.53,58.63,51925.0,42.5722,42.674,42.5722,42.6449,51925.0
2018-03-02 15:55:00,58.63,58.65,58.45,58.47,126670.0,42.6449,42.6595,42.514,42.5285,126670.0
2018-03-05 09:30:00,58.11,58.39,58.11,58.37,36804.0,42.2667,42.4703,42.2667,42.4558,36804.0
2018-03-05 09:35:00,58.39,58.5,58.39,58.5,5632.0,42.4703,42.5503,42.4703,42.5503,5632.0
2018-03-05 09:40:00,58.5,58.59,58.36,58.37,7667.0,42.5503,42.6158,42.4485,42.4558,7667.0
2018-03-05 09:45:00,58.39,58.46,58.32,58.32,4389.0,42.4703,42.5213,42.4194,42.4194,4389.0
2018-03-05 09:50:00,58.3,58.33,58.23,58.33,6218.0,42.4049,42.4267,42.354,42.4267,6218.0
2018-03-05 09:55:00,58.33,58.47,58.28,58.37,21945.0,42.4267,42.5285,42.3903,42.4558,21945.0
2018-03-05 10:00:00,58.38,58.42,58.25,58.29,7182.0,42.4631,42.4922,42.3685,42.3976,7182.0
2018-03-05 10:05:00,58.29,58.3,58.21,58.24,11841.0,42.3976,42.4049,42.3394,42.3612,11841.0
2018-03-05 10:10:00,58.24,58.25,58.13,58.16,6646.0,42.3612,42.3685,42.2812,42.303,6646.0
2018-03-05 10:15:00,58.17,58.22,58.12,58.21,6246.0,42.3103,42.3467,42.274,42.3394,6246.0
2018-03-05 10:20:00,58.21,58.28,58.2,58.26,9353.0,42.3394,42.3903,42.3321,42.3758,9353.0
2018-03-05 10:25:00,58.26,58.33,58.19,58.33,6250.0,42.3758,42.4267,42.3249,42.4267,6250.0
2018-03-05 10:30:00,58.33,58.35,58.13,58.16,21438.0,42.4267,42.4412,42.2812,42.303,21438.0
2018-03-05 10:35:00,58.15,58.2,58.05,58.18,11723.0,42.2958,42.3321,42.223,42.3176,11723.0
2018-03-05 10:40:00,58.16,58.28,58.16,58.2,5387.0,42.303,42.3903,42.303,42.3321,5387.0
2018-03-05 10:45:00,58.19,58.25,58.12,58.16,7510.0,42.3249,42.3685,42.274,42.303,7510.0
2018-03-05 10:50:00,58.17,58.17,58.07,58.08,8823.0,42.3103,42.3103,42.2376,42.2449,8823.0
2018-03-05 10:55:00,58.09,58.21,58.05,58.21,22199.0,42.2521,42.3394,42.223,42.3394,22199.0
2018-03-05 11:00:00,58.21,58.34,58.18,58.33,16195.0,42.3394,42.434,42.3176,42.4267,16195.0
2018-03-05 11:05:00,58.33,58.45,58.27,58.4,11055.0,42.4267,42.514,42.3831,42.4776,11055.0
2018-03-05 11:10:00,58.38,58.46,58.37,58.41,6516.0,42.4631,42.5213,42.4558,42.4849,6516.0
2018-03-05 11:15:00,58.4,58.44,58.37,58.42,6546.0,42.4776,42.5067,42.4558,42.4922,6546.0
2018-03-05 11:20:00,58.43,58.56,58.41,58.55,14009.0,42.4994,42.594,42.4849,42.5867,14009.0
2018-03-05 11:25:00,58.55,58.6,58.53,58.58,10193.0,42.5867,42.6231,42.5722,42.6085,10193.0
2018-03-05 11:30:00,58.55,58.61,58.55,58.57,8066.0,42.5867,42.6304,42.5867,42.6013,8066.0
2018-03-05 11:35:00,58.57,58.65,58.55,58.65,7893.0,42.6013,42.6595,42.5867,42.6595,7893.0
2018-03-05 11:40:00,58.66,58.71,58.63,58.71,15531.0,42.6667,42.7031,42.6449,42.7031,15531.0
2018-03-05 11:45:00,58.71,58.74,58.65,58.65,16634.0,42.7031,42.7249,42.6595,42.6595,16634.0
2018-03-05 11:50:00,58.64,58.69,58.59,58.59,13897.0,42.6522,42.6885,42.6158,42.6158,13897.0
2018-03-05 11:55:00,58.59,58.63,58.55,58.62,13304.0,42.6158,42.6449,42.5867,42.6376,13304.0
2018-03-05 12:00:00,58.62,58.74,58.61,58.69,33178.0,42.6376,42.7249,42.6304,42.6885,33178.0
2018-03-05 12:05:00,58.69,58.79,58.69,58.78,9401.0,42.6885,42.7613,42.6885,42.754,9401.0
2018-03-05 12:10:00,58.8,58.84,58.72,58.74,8011.0,42.7686,42.7976,42.7104,42.7249,8011.0
2018-03-05 12:15:00,58.73,58.77,58.73,58.73,7809.0,42.7176,42.7467,42.7176,42.7176,7809.0
2018-03-05 12:20:00,58.71,58.75,58.67,58.69,4301.0,42.7031,42.7322,42.674,42.6885,4301.0
2018-03-05 12:25:00,58.71,58.73,58.69,58.71,2750.0,42.7031,42.7176,42.6885,42.7031,2750.0
2018-03-05 12:30:00,58.71,58.79,58.69,58.75,11490.0,42.7031,42.7613,42.6885,42.7322,11490.0
2018-03-05 12:35:00,58.75,58.82,58.75,58.82,5404.0,42.7322,42.7831,42.7322,42.7831,5404.0
2018-03-05 12:40:00,58.84,58.92,58.82,58.91,12997.0,42.7976,42.8558,42.7831,42.8486,12997.0
2018-03-05 12:45:00,58.92,58.97,58.89,58.89,8166.0,42.8558,42.8922,42.834,42.834,8166.0
2018-03-05 12:50:00,58.9,58.92,58.86,58.88,6998.0,42.8413,42.8558,42.8122,42.8267,6998.0
2018-03-05 12:55:00,58.88,58.92,58.87,58.91,6800.0,42.8267,42.8558,42.8195,42.8486,6800.0
2018-03-05 13:00:00,58.89,58.95,58.89,58.93,7429.0,42.834,42.8777,42.834,42.8631,7429.0
2018-03-05 13:05:00,58.91,58.95,58.83,58.83,5872.0,42.8486,42.8777,42.7904,42.7904,5872.0
2018-03-05 13:10:00,58.85,58.87,58.82,58.83,12180.0,42.8049,42.8195,42.7831,42.7904,12180.0
2018-03-05 13:15:00,58.81,58.85,58.78,58.8,4830.0,42.7758,42.8049,42.754,42.7686,4830.0
2018-03-05 13:20:00,58.82,58.83,58.78,58.81,6058.0,42.7831,42.7904,42.754,42.7758,6058.0
2018-03-05 13:25:00,58.81,58.81,58.73,58.75,6460.0,42.7758,42.7758,42.7176,42.7322,6460.0
2018-03-05 13:30:00,58.77,58.77,58.65,58.65,6879.0,42.7467,42.7467,42.6595,42.6595,6879.0
2018-03-05 13:35:00,58.64,58.71,58.6,58.6,7481.0,42.6522,42.7031,42.6231,42.6231,7481.0
2018-03-05 13:40:00,58.61,58.69,58.61,58.65,7737.0,42.6304,42.6885,42.6304,42.6595,7737.0
2018-03-05 13:45:00,58.66,58.67,58.57,58.6,5495.0,42.6667,42.674,42.6013,42.6231,5495.0
2018-03-05 13:50:00,58.61,58.65,58.61,58.62,3503.0,42.6304,42.6595,42.6304,42.6376,3503.0
2018-03-05 13:55:00,58.62,58.66,58.61,58.66,5615.0,42.6376,42.6667,42.6304,42.6667,5615.0
2018-03-05 14:00:00,58.64,58.7,58.64,58.67,8433.0,42.6522,42.6958,42.6522,42.674,8433.0
2018-03-05 14:05:00,58.65,58.65,58.55,58.62,8393.0,42.6595,42.6595,42.5867,42.6376,8393.0
2018-03-05 14:10:00,58.62,58.62,58.46,58.49,11476.0,42.6376,42.6376,42.5213,42.5431,11476.0
2018-03-05 14:15:00,58.5,58.58,58.47,58.49,8871.0,42.5503,42.6085,42.5285,42.5431,8871.0
2018-03-05 14:20:00,58.5,58.56,58.48,58.52,11144.0,42.5503,42.594,42.5358,42.5649,11144.0
2018-03-05 14:25:00,58.52,58.62,58.52,58.6,4923.0,42.5649,42.6376,42.5649,42.6231,4923.0
2018-03-05 14:30:00,58.59,58.66,58.59,58.63,6348.0,42.6158,42.6667,42.6158,42.6449,6348.0
2018-03-05 14:35:00,58.63,58.66,58.52,58.65,7113.0,42.6449,42.6667,42.5649,42.6595,7113.0
2018-03-05 14:40:00,58.65,58.71,58.64,58.7,8207.0,42.6595,42.7031,42.6522,42.6958,8207.0
2018-03-05 14:45:00,58.72,58.75,58.67,58.74,11930.0,42.7104,42.7322,42.674,42.7249,11930.0
2018-03-05 14:50:00,58.76,58.79,58.71,58.73,15581.0,42.7395,42.7613,42.7031,42.7176,15581.0
2018-03-05 14:55:00,58.73,58.87,58.73,58.85,15338.0,42.7176,42.8195,42.7176,42.8049,15338.0
2018-03-05 15:00:00,58.84,58.9,58.83,58.88,9217.0,42.7976,42.8413,42.7904,42.8267,9217.0
2018-03-05 15:05:00,58.88,58.93,58.81,58.83,14832.0,42.8267,42.8631,42.7758,42.7904,14832.0
2018-03-05 15:10:00,58.84,58.86,58.81,58.84,9972.0,42.7976,42.8122,42.7758,42.7976,9972.0
2018-03-05 15:15:00,58.83,58.91,58.79,58.91,9709.0,42.7904,42.8486,42.7613,42.8486,9709.0
2018-03-05 15:20:00,58.92,59.0,58.91,58.98,15209.0,42.8558,42.914,42.8486,42.8995,15209.0
2018-03-05 15:25:00,58.97,58.97,58.86,58.86,13665.0,42.8922,42.8922,42.8122,42.8122,13665.0
2018-03-05 15:30:00,58.87,59.0,58.82,59.0,19107.0,42.8195,42.914,42.7831,42.914,19107.0
2018-03-05 15:35:00,59.0,59.05,58.95,59.02,20674.0,42.914,42.9504,42.8777,42.9286,20674.0
2018-03-05 15:40:00,59.03,59.17,59.01,59.12,34199.0,42.9358,43.0377,42.9213,43.0013,34199.0
2018-03-05 15:45:00,59.11,59.12,58.99,59.0,33379.0,42.994,43.0013,42.9068,42.914,33379.0
2018-03-05 15:50:00,58.99,59.01,58.93,58.96,36064.0,42.9068,42.9213,42.8631,42.8849,36064.0
2018-03-05 15:55:00,58.96,59.01,58.88,58.92,84518.0,42.8849,42.9213,42.8267,42.8558,84518.0
2018-03-06 09:30:00,58.34,58.35,57.19,57.6,240839.0,42.434,42.4412,41.5975,41.8957,240839.0
2018-03-06 09:35:00,57.65,58.0,57.65,58.0,86331.0,41.9321,42.1867,41.9321,42.1867,86331.0
2018-03-06 09:40:00,58.0,58.34,57.93,58.25,44240.0,42.1867,42.434,42.1358,42.3685,44240.0
2018-03-06 09:45:00,58.26,58.33,58.2,58.29,28180.0,42.3758,42.4267,42.3321,42.3976,28180.0
2018-03-06 09:50:00,58.28,58.42,58.19,58.41,38989.0,42.3903,42.4922,42.3249,42.4849,38989.0
2018-03-06 09:55:00,58.41,58.54,58.18,58.18,82737.0,42.4849,42.5794,42.3176,42.3176,82737.0
2018-03-06 10:00:00,58.15,58.26,58.0,58.0,31749.0,42.2958,42.3758,42.1867,42.1867,31749.0
2018-03-06 10:05:00,58.0,58.14,57.97,57.99,19512.0,42.1867,42.2885,42.1648,42.1794,19512.0
2018-03-06 10:10:00,57.98,58.0,57.81,57.93,32774.0,42.1721,42.1867,42.0485,42.1358,32774.0
2018-03-06 10:15:00,57.93,58.1,57.93,58.02,32133.0,42.1358,42.2594,42.1358,42.2012,32133.0
2018-03-06 10:20:00,57.97,58.01,57.92,57.99,21710.0,42.1648,42.1939,42.1285,42.1794,21710.0
2018-03-06 10:25:00,57.99,58.08,57.93,57.97,24082.0,42.1794,42.2449,42.1358,42.1648,24082.0
2018-03-06 10:30:00,57.98,58.02,57.92,57.96,21312.0,42.1721,42.2012,42.1285,42.1576,21312.0
2018-03-06 10:35:00,57.92,57.98,57.84,57.95,27037.0,42.1285,42.1721,42.0703,42.1503,27037.0
2018-03-06 10:40:00,57.98,57.98,57.86,57.92,27766.0,42.1721,42.1721,42.0848,42.1285,27766.0
2018-03-06 10:45:00,57.92,57.93,57.77,57.81,13811.0,42.1285,42.1358,42.0194,42.0485,13811.0
2018-03-06 10:50:00,57.8,57.84,57.51,57.53,105407.0,42.0412,42.0703,41.8303,41.8448,105407.0
2018-03-06 10:55:00,57.53,57.77,57.5,57.77,51914.0,41.8448,42.0194,41.823,42.0194,51914.0
2018-03-06 11:00:00,57.74,57.78,57.7,57.71,21334.0,41.9976,42.0267,41.9685,41.9757,21334.0
2018-03-06 11:05:00,57.72,57.96,57.7,57.93,21854.0,41.983,42.1576,41.9685,42.1358,21854.0
2018-03-06 11:10:00,57.94,58.17,57.9,58.11,27603.0,42.143,42.3103,42.1139,42.2667,27603.0
2018-03-06 11:15:00,58.13,58.13,57.98,58.01,11410.0,42.2812,42.2812,42.1721,42.1939,11410.0
2018-03-06 11:20:00,58.0,58.05,57.89,57.92,10822.0,42.1867,42.223,42.1067,42.1285,10822.0
2018-03-06 11:25:00,57.94,57.99,57.86,57.9,7420.0,42.143,42.1794,42.0848,42.1139,7420.0
2018-03-06 11:30:00,57.95,58.0,57.91,57.97,10137.0,42.1503,42.1867,42.1212,42.1648,10137.0
2018-03-06 11:35:00,57.99,58.04,57.97,58.0,31588.0,42.1794,42.2158,42.1648,42.1867,31588.0
2018-03-06 11:40:00,58.0,58.11,57.96,58.04,7954.0,42.1867,42.2667,42.1576,42.2158,7954.0
2018-03-06 11:45:00,58.04,58.06,57.94,57.94,6955.0,42.2158,42.2303,42.143,42.143,6955.0
2018-03-06 11:50:00,57.95,58.03,57.95,58.0,13606.0,42.1503,42.2085,42.1503,42.1867,13606.0
2018-03-06 11:55:00,58.01,58.03,57.95,58.0,10151.0,42.1939,42.2085,42.1503,42.1867,10151.0
2018-03-06 12:00:00,58.0,58.04,57.99,58.01,8942.0,42.1867,42.2158,42.1794,42.1939,8942.0
2018-03-06 12:05:00,58.02,58.03,57.91,57.95,14423.0,42.2012,42.2085,42.1212,42.1503,14423.0
2018-03-06 12:10:00,57.98,57.99,57.93,57.97,10262.0,42.1721,42.1794,42.1358,42.1648,10262.0
2018-03-06 12:15:00,57.98,57.98,57.92,57.92,14545.0,42.1721,42.1721,42.1285,42.1285,14545.0
2018-03-06 12:20:00,57.91,57.93,57.76,57.79,14748.0,42.1212,42.1358,42.0121,42.0339,14748.0
2018-03-06 12:25:00,57.78,57.88,57.76,57.77,10987.0,42.0267,42.0994,42.0121,42.0194,10987.0
2018-03-06 12:30:00,57.77,57.81,57.75,57.77,8972.0,42.0194,42.0485,42.0048,42.0194,8972.0
2018-03-06 12:35:00,57.76,57.88,57.75,57.83,19748.0,42.0121,42.0994,42.0048,42.063,19748.0
2018-03-06 12:40:00,57.85,57.85,57.79,57.82,28898.0,42.0776,42.0776,42.0339,42.0557,28898.0
2018-03-06 12:45:00,57.82,57.91,57.81,57.89,8256.0,42.0557,42.1212,42.0485,42.1067,8256.0
2018-03-06 12:50:00,57.91,58.0,57.88,57.95,13413.0,42.1212,42.1867,42.0994,42.1503,13413.0
2018-03-06 12:55:00,57.95,58.02,57.92,57.94,33536.0,42.1503,42.2012,42.1285,42.143,33536.0
2018-03-06 13:00:00,57.97,58.03,57.95,57.98,24873.0,42.1648,42.2085,42.1503,42.1721,24873.0
2018-03-06 13:05:00,57.99,58.05,57.99,58.01,7743.0,42.1794,42.223,42.1794,42.1939,7743.0
2018-03-06 13:10:00,58.02,58.03,57.93,57.96,19398.0,42.2012,42.2085,42.1358,42.1576,19398.0
2018-03-06 13:15:00,57.96,58.32,57.96,58.32,38237.0,42.1576,42.4194,42.1576,42.4194,38237.0
2018-03-06 13:20:00,58.31,58.48,58.3,58.44,31828.0,42.4121,42.5358,42.4049,42.5067,31828.0
2018-03-06 13:25:00,58.46,58.53,58.35,58.42,53738.0,42.5213,42.5722,42.4412,42.4922,53738.0
2018-03-06 13:30:00,58.43,58.58,58.43,58.51,48250.0,42.4994,42.6085,42.4994,42.5576,48250.0
2018-03-06 13:35:00,58.53,58.61,58.41,58.42,134365.0,42.5722,42.6304,42.4849,42.4922,134365.0
2018-03-06 13:40:00,58.42,58.54,58.42,58.44,93420.0,42.4922,42.5794,42.4922,42.5067,93420.0
2018-03-06 13:45:00,58.44,58.47,58.27,58.29,88721.0,42.5067,42.5285,42.3831,42.3976,88721.0
2018-03-06 13:50:00,58.28,58.39,58.28,58.29,53247.0,42.3903,42.4703,42.3903,42.3976,53247.0
2018-03-06 13:55:00,58.3,58.3,58.14,58.18,86218.0,42.4049,42.4049,42.2885,42.3176,86218.0
2018-03-06 14:00:00,58.17,58.19,58.15,58.16,91616.0,42.3103,42.3249,42.2958,42.303,91616.0
2018-03-06 14:05:00,58.16,58.17,58.09,58.13,105217.0,42.303,42.3103,42.2521,42.2812,105217.0
2018-03-06 14:10:00,58.13,58.15,57.88,57.89,82551.0,42.2812,42.2958,42.0994,42.1067,82551.0
2018-03-06 14:15:00,57.88,57.94,57.83,57.85,71080.0,42.0994,42.143,42.063,42.0776,71080.0
2018-03-06 14:20:00,57.85,57.87,57.77,57.81,97587.0,42.0776,42.0921,42.0194,42.0485,97587.0
2018-03-06 14:25:00,57.82,57.82,57.72,57.8,53153.0,42.0557,42.0557,41.983,42.0412,53153.0
2018-03-06 14:30:00,57.79,57.81,57.75,57.79,44931.0,42.0339,42.0485,42.0048,42.0339,44931.0
2018-03-06 14:35:00,57.79,57.81,57.77,57.79,43567.0,42.0339,42.0485,42.0194,42.0339,43567.0
2018-03-06 14:40:00,57.8,57.81,57.73,57.74,33837.0,42.0412,42.0485,41.9903,41.9976,33837.0
2018-03-06 14:45:00,57.74,57.87,57.73,57.87,40793.0,41.9976,42.0921,41.9903,42.0921,40793.0
2018-03-06 14:50:00,57.89,57.95,57.73,57.73,74078.0,42.1067,42.1503,41.9903,41.9903,74078.0
2018-03-06 14:55:00,57.72,57.72,57.62,57.62,35496.0,41.983,41.983,41.9103,41.9103,35496.0
2018-03-06 15:00:00,57.62,57.68,57.6,57.66,74175.0,41.9103,41.9539,41.8957,41.9394,74175.0
2018-03-06 15:05:00,57.67,57.7,57.63,57.64,37719.0,41.9466,41.9685,41.9175,41.9248,37719.0
2018-03-06 15:10:00,57.64,57.69,57.58,57.64,57623.0,41.9248,41.9612,41.8812,41.9248,57623.0
2018-03-06 15:15:00,57.63,57.65,57.5,57.52,66731.0,41.9175,41.9321,41.823,41.8375,66731.0
2018-03-06 15:20:00,57.51,57.64,57.49,57.59,56838.0,41.8303,41.9248,41.8157,41.8885,56838.0
2018-03-06 15:25:00,57.58,57.61,57.55,57.56,43673.0,41.8812,41.903,41.8594,41.8666,43673.0
2018-03-06 15:30:00,57.56,57.64,57.54,57.63,50322.0,41.8666,41.9248,41.8521,41.9175,50322.0
2018-03-06 15:35:00,57.64,57.64,57.56,57.57,57409.0,41.9248,41.9248,41.8666,41.8739,57409.0
2018-03-06 15:40:00,57.57,57.6,57.56,57.58,73999.0,41.8739,41.8957,41.8666,41.8812,73999.0
2018-03-06 15:45:00,57.58,57.63,57.52,57.57,109439.0,41.8812,41.9175,41.8375,41.8739,109439.0
2018-03-06 15:50:00,57.56,57.74,57.54,57.72,225150.0,41.8666,41.9976,41.8521,41.983,225150.0
2018-03-06 15:55:00,57.72,57.73,57.62,57.69,272628.0,41.983,41.9903,41.9103,41.9612,272628.0
2018-03-07 09:30:00,56.04,56.18,55.65,55.82,272043.0,40.7611,40.8629,40.4774,40.601,272043.0
2018-03-07 09:35:00,55.79,56.02,55.52,55.75,117936.0,40.5792,40.7465,40.3828,40.5501,117936.0
2018-03-07 09:40:00,55.76,55.89,55.4,55.55,160445.0,40.5574,40.6519,40.2955,40.4046,160445.0
2018-03-07 09:45:00,55.56,55.65,55.45,55.58,47550.0,40.4119,40.4774,40.3319,40.4265,47550.0
2018-03-07 09:50:00,55.59,55.62,55.21,55.39,123881.0,40.4337,40.4556,40.1573,40.2883,123881.0
2018-03-07 09:55:00,55.39,55.45,55.3,55.43,82409.0,40.2883,40.3319,40.2228,40.3174,82409.0
2018-03-07 10:00:00,55.41,55.89,55.39,55.72,161040.0,40.3028,40.6519,40.2883,40.5283,161040.0
2018-03-07 10:05:00,55.72,55.75,55.5,55.57,80919.0,40.5283,40.5501,40.3683,40.4192,80919.0
2018-03-07 10:10:00,55.59,55.79,55.58,55.72,69278.0,40.4337,40.5792,40.4265,40.5283,69278.0
2018-03-07 10:15:00,55.73,55.93,55.7,55.92,54334.0,40.5356,40.681,40.5137,40.6738,54334.0
2018-03-07 10:20:00,55.92,56.18,55.83,56.03,78497.0,40.6738,40.8629,40.6083,40.7538,78497.0
2018-03-07 10:25:00,56.02,56.09,55.93,56.0,123542.0,40.7465,40.7974,40.681,40.732,123542.0
2018-03-07 10:30:00,56.0,56.03,55.9,55.96,68818.0,40.732,40.7538,40.6592,40.7029,68818.0
2018-03-07 10:35:00,55.97,56.1,55.92,56.07,75026.0,40.7101,40.8047,40.6738,40.7829,75026.0
2018-03-07 10:40:00,56.07,56.09,55.81,55.89,79483.0,40.7829,40.7974,40.5938,40.6519,79483.0
2018-03-07 10:45:00,55.89,55.91,55.74,55.77,41525.0,40.6519,40.6665,40.5428,40.5647,41525.0
2018-03-07 10:50:00,55.79,55.8,55.63,55.66,51230.0,40.5792,40.5865,40.4628,40.4847,51230.0
2018-03-07 10:55:00,55.66,55.7,55.37,55.43,55336.0,40.4847,40.5137,40.2737,40.3174,55336.0
2018-03-07 11:00:00,55.45,55.45,55.25,55.25,54634.0,40.3319,40.3319,40.1864,40.1864,54634.0
2018-03-07 11:05:00,55.27,55.31,55.11,55.21,89427.0,40.201,40.2301,40.0846,40.1573,89427.0
2018-03-07 11:10:00,55.21,55.24,55.11,55.21,52811.0,40.1573,40.1792,40.0846,40.1573,52811.0
2018-03-07 11:15:00,55.2,55.24,55.07,55.08,45129.0,40.1501,40.1792,40.0555,40.0628,45129.0
2018-03-07 11:20:00,55.07,55.11,54.97,55.0,76066.0,40.0555,40.0846,39.9828,40.0046,76066.0
2018-03-07 11:25:00,55.0,55.14,54.98,55.1,69045.0,40.0046,40.1064,39.9901,40.0773,69045.0
2018-03-07 11:30:00,55.1,55.13,54.84,54.88,65716.0,40.0773,40.0992,39.8882,39.9173,65716.0
2018-03-07 11:35:00,54.89,54.97,54.76,54.83,61858.0,39.9246,39.9828,39.83,39.8809,61858.0
2018-03-07 11:40:00,54.83,55.0,54.78,54.93,79525.0,39.8809,40.0046,39.8446,39.9537,79525.0
2018-03-07 11:45:00,54.95,55.0,54.89,54.95,79552.0,39.9682,40.0046,39.9246,39.9682,79552.0
2018-03-07 11:50:00,54.95,54.96,54.62,54.63,112791.0,39.9682,39.9755,39.7282,39.7355,112791.0
2018-03-07 11:55:00,54.64,54.72,54.64,54.69,46174.0,39.7428,39.8009,39.7428,39.7791,46174.0
2018-03-07 12:00:00,54.69,54.7,54.38,54.39,88846.0,39.7791,39.7864,39.5536,39.5609,88846.0
2018-03-07 12:05:00,54.38,54.49,54.3,54.35,56138.0,39.5536,39.6336,39.4955,39.5318,56138.0
2018-03-07 12:10:00,54.36,54.53,54.28,54.53,64088.0,39.5391,39.6627,39.4809,39.6627,64088.0
2018-03-07 12:15:00,54.51,54.65,54.5,54.65,30516.0,39.6482,39.75,39.6409,39.75,30516.0
2018-03-07 12:20:00,54.65,54.66,54.53,54.53,37387.0,39.75,39.7573,39.6627,39.6627,37387.0
2018-03-07 12:25:00,54.55,54.69,54.53,54.64,38298.0,39.6773,39.7791,39.6627,39.7428,38298.0
2018-03-07 12:30:00,54.64,54.73,54.6,54.63,37535.0,39.7428,39.8082,39.7137,39.7355,37535.0
2018-03-07 12:35:00,54.63,54.7,54.54,54.58,262862.0,39.7355,39.7864,39.67,39.6991,262862.0
2018-03-07 12:40:00,54.6,54.63,54.48,54.58,159059.0,39.7137,39.7355,39.6264,39.6991,159059.0
2018-03-07 12:45:00,54.58,54.72,54.57,54.67,42610.0,39.6991,39.8009,39.6918,39.7646,42610.0
2018-03-07 12:50:00,54.66,54.7,54.65,54.68,35822.0,39.7573,39.7864,39.75,39.7718,35822.0
2018-03-07 12:55:00,54.68,54.86,54.67,54.82,42270.0,39.7718,39.9028,39.7646,39.8737,42270.0
2018-03-07 13:00:00,54.82,54.82,54.66,54.72,151848.0,39.8737,39.8737,39.7573,39.8009,151848.0
2018-03-07 13:05:00,54.71,54.77,54.63,54.72,175522.0,39.7937,39.8373,39.7355,39.8009,175522.0
2018-03-07 13:10:00,54.71,54.75,54.65,54.7,35877.0,39.7937,39.8228,39.75,39.7864,35877.0
2018-03-07 13:15:00,54.7,54.74,54.61,54.69,51695.0,39.7864,39.8155,39.7209,39.7791,51695.0
2018-03-07 13:20:00,54.68,54.72,54.64,54.7,24940.0,39.7718,39.8009,39.7428,39.7864,24940.0
2018-03-07 13:25:00,54.7,54.99,54.68,54.96,161825.0,39.7864,39.9973,39.7718,39.9755,161825.0
2018-03-07 13:30:00,54.96,55.04,54.75,54.78,57576.0,39.9755,40.0337,39.8228,39.8446,57576.0
2018-03-07 13:35:00,54.78,54.82,54.73,54.75,32468.0,39.8446,39.8737,39.8082,39.8228,32468.0
2018-03-07 13:40:00,54.75,54.75,54.56,54.59,30035.0,39.8228,39.8228,39.6846,39.7064,30035.0
2018-03-07 13:45:00,54.59,54.68,54.57,54.65,25710.0,39.7064,39.7718,39.6918,39.75,25710.0
2018-03-07 13:50:00,54.65,54.66,54.59,54.63,28086.0,39.75,39.7573,39.7064,39.7355,28086.0
2018-03-07 13:55:00,54.62,54.67,54.58,54.64,21938.0,39.7282,39.7646,39.6991,39.7428,21938.0
2018-03-07 14:00:00,54.64,54.68,54.55,54.56,100249.0,39.7428,39.7718,39.6773,39.6846,100249.0
2018-03-07 14:05:00,54.55,54.66,54.55,54.6,49569.0,39.6773,39.7573,39.6773,39.7137,49569.0
2018-03-07 14:10:00,54.61,54.8,54.61,54.79,51926.0,39.7209,39.8591,39.7209,39.8519,51926.0
2018-03-07 14:15:00,54.79,54.87,54.73,54.83,60788.0,39.8519,39.91,39.8082,39.8809,60788.0
2018-03-07 14:20:00,54.83,54.84,54.71,54.74,64038.0,39.8809,39.8882,39.7937,39.8155,64038.0
2018-03-07 14:25:00,54.74,54.8,54.71,54.72,23857.0,39.8155,39.8591,39.7937,39.8009,23857.0
2018-03-07 14:30:00,54.72,54.84,54.71,54.83,33487.0,39.8009,39.8882,39.7937,39.8809,33487.0
2018-03-07 14:35:00,54.83,54.83,54.75,54.76,24860.0,39.8809,39.8809,39.8228,39.83,24860.0
2018-03-07 14:40:00,54.77,54.79,54.68,54.68,29473.0,39.8373,39.8519,39.7718,39.7718,29473.0
2018-03-07 14:45:00,54.68,54.75,54.66,54.74,109708.0,39.7718,39.8228,39.7573,39.8155,109708.0
2018-03-07 14:50:00,54.74,54.85,54.66,54.72,73976.0,39.8155,39.8955,39.7573,39.8009,73976.0
2018-03-07 14:55:00,54.7,54.8,54.7,54.78,28017.0,39.7864,39.8591,39.7864,39.8446,28017.0
2018-03-07 15:00:00,54.78,54.82,54.77,54.82,42648.0,39.8446,39.8737,39.8373,39.8737,42648.0
2018-03-07 15:05:00,54.82,54.93,54.81,54.86,71680.0,39.8737,39.9537,39.8664,39.9028,71680.0
2018-03-07 15:10:00,54.87,54.9,54.82,54.87,84183.0,39.91,39.9319,39.8737,39.91,84183.0
2018-03-07 15:15:00,54.87,54.93,54.81,54.93,108542.0,39.91,39.9537,39.8664,39.9537,108542.0
2018-03-07 15:20:00,54.93,54.93,54.84,54.93,110401.0,39.9537,39.9537,39.8882,39.9537,110401.0
2018-03-07 15:25:00,54.93,55.0,54.91,54.96,57199.0,39.9537,40.0046,39.9391,39.9755,57199.0
2018-03-07 15:30:00,54.97,55.07,54.95,55.01,67196.0,39.9828,40.0555,39.9682,40.0119,67196.0
2018-03-07 15:35:00,55.01,55.03,55.0,55.02,82117.0,40.0119,40.0264,40.0046,40.0191,82117.0
2018-03-07 15:40:00,55.02,55.29,55.01,55.26,249169.0,40.0191,40.2155,40.0119,40.1937,249169.0
2018-03-07 15:45:00,55.27,55.31,55.19,55.2,112384.0,40.201,40.2301,40.1428,40.1501,112384.0
2018-03-07 15:50:00,55.21,55.22,55.16,55.16,194902.0,40.1573,40.1646,40.121,40.121,194902.0
2018-03-07 15:55:00,55.17,55.17,54.96,55.0,393879.0,40.1283,40.1283,39.9755,40.0046,393879.0
2018-03-08 09:30:00,55.0,55.0,54.75,54.99,72489.0,40.0046,40.0046,39.8228,39.9973,72489.0
2018-03-08 09:35:00,54.96,55.35,54.93,55.35,118675.0,39.9755,40.2592,39.9537,40.2592,118675.0
2018-03-08 09:40:00,55.35,55.38,55.16,55.28,21163.0,40.2592,40.281,40.121,40.2083,21163.0
2018-03-08 09:45:00,55.28,55.3,55.01,55.07,32323.0,40.2083,40.2228,40.0119,40.0555,32323.0
2018-03-08 09:50:00,55.08,55.12,55.01,55.02,30786.0,40.0628,40.0919,40.0119,40.0191,30786.0
2018-03-08 09:55:00,55.02,55.25,54.97,55.02,50672.0,40.0191,40.1864,39.9828,40.0191,50672.0
2018-03-08 10:00:00,55.03,55.04,54.84,54.85,26996.0,40.0264,40.0337,39.8882,39.8955,26996.0
2018-03-08 10:05:00,54.82,54.96,54.8,54.84,42371.0,39.8737,39.9755,39.8591,39.8882,42371.0
2018-03-08 10:10:00,54.84,55.03,54.76,55.01,26578.0,39.8882,40.0264,39.83,40.0119,26578.0
2018-03-08 10:15:00,55.01,55.01,54.78,54.87,43899.0,40.0119,40.0119,39.8446,39.91,43899.0
2018-03-08 10:20:00,54.87,54.92,54.83,54.84,26315.0,39.91,39.9464,39.8809,39.8882,26315.0
2018-03-08 10:25:00,54.84,54.93,54.78,54.78,33063.0,39.8882,39.9537,39.8446,39.8446,33063.0
2018-03-08 10:30:00,54.77,54.88,54.69,54.88,48767.0,39.8373,39.9173,39.7791,39.9173,48767.0
2018-03-08 10:35:00,54.88,54.94,54.83,54.91,74345.0,39.9173,39.961,39.8809,39.9391,74345.0
2018-03-08 10:40:00,54.92,55.02,54.88,55.0,33682.0,39.9464,40.0191,39.9173,40.0046,33682.0
2018-03-08 10:45:00,55.0,55.01,54.89,54.99,54090.0,40.0046,40.0119,39.9246,39.9973,54090.0
2018-03-08 10:50:00,54.99,55.03,54.9,54.91,34378.0,39.9973,40.0264,39.9319,39.9391,34378.0
2018-03-08 10:55:00,54.91,55.04,54.9,55.02,23189.0,39.9391,40.0337,39.9319,40.0191,23189.0
2018-03-08 11:00:00,55.02,55.09,54.97,55.08,32010.0,40.0191,40.0701,39.9828,40.0628,32010.0
2018-03-08 11:05:00,55.08,55.16,55.05,55.06,26327.0,40.0628,40.121,40.041,40.0482,26327.0
2018-03-08 11:10:00,55.07,55.11,55.0,55.03,24782.0,40.0555,40.0846,40.0046,40.0264,24782.0
2018-03-08 11:15:00,55.04,55.1,54.94,54.94,40168.0,40.0337,40.0773,39.961,39.961,40168.0
2018-03-08 11:20:00,54.95,55.04,54.89,55.02,25438.0,39.9682,40.0337,39.9246,40.0191,25438.0
2018-03-08 11:25:00,55.02,55.04,54.97,54.98,25329.0,40.0191,40.0337,39.9828,39.9901,25329.0
2018-03-08 11:30:00,54.98,55.04,54.95,54.96,24708.0,39.9901,40.0337,39.9682,39.9755,24708.0
2018-03-08 11:35:00,54.96,54.99,54.9,54.91,22262.0,39.9755,39.9973,39.9319,39.9391,22262.0
2018-03-08 11:40:00,54.9,55.0,54.88,54.97,23467.0,39.9319,40.0046,39.9173,39.9828,23467.0
2018-03-08 11:45:00,54.97,55.04,54.97,55.0,26063.0,39.9828,40.0337,39.9828,40.0046,26063.0
2018-03-08 11:50:00,54.99,54.99,54.92,54.97,24125.0,39.9973,39.9973,39.9464,39.9828,24125.0
2018-03-08 11:55:00,54.97,55.0,54.92,54.98,31178.0,39.9828,40.0046,39.9464,39.9901,31178.0
2018-03-08 12:00:00,54.99,55.03,54.95,54.95,44092.0,39.9973,40.0264,39.9682,39.9682,44092.0
2018-03-08 12:05:00,54.95,54.96,54.89,54.91,21645.0,39.9682,39.9755,39.9246,39.9391,21645.0
2018-03-08 12:10:00,54.91,54.91,54.83,54.88,28363.0,39.9391,39.9391,39.8809,39.9173,28363.0
2018-03-08 12:15:00,54.9,54.92,54.87,54.9,12178.0,39.9319,39.9464,39.91,39.9319,12178.0
2018-03-08 12:20:00,54.91,54.94,54.9,54.9,17313.0,39.9391,39.961,39.9319,39.9319,17313.0
2018-03-08 12:25:00,54.9,54.98,54.9,54.96,37401.0,39.9319,39.9901,39.9319,39.9755,37401.0
2018-03-08 12:30:00,54.95,54.99,54.92,54.92,47902.0,39.9682,39.9973,39.9464,39.9464,47902.0
2018-03-08 12:35:00,54.92,54.98,54.9,54.98,37479.0,39.9464,39.9901,39.9319,39.9901,37479.0
2018-03-08 12:40:00,54.97,54.98,54.93,54.97,31367.0,39.9828,39.9901,39.9537,39.9828,31367.0
2018-03-08 12:45:00,54.97,55.01,54.94,54.98,52438.0,39.9828,40.0119,39.961,39.9901,52438.0
2018-03-08 12:50:00,54.98,54.99,54.87,54.88,25127.0,39.9901,39.9973,39.91,39.9173,25127.0
2018-03-08 12:55:00,54.88,54.91,54.86,54.9,14354.0,39.9173,39.9391,39.9028,39.9319,14354.0
2018-03-08 13:00:00,54.91,55.0,54.91,54.94,34480.0,39.9391,40.0046,39.9391,39.961,34480.0
2018-03-08 13:05:00,54.95,54.96,54.89,54.93,35450.0,39.9682,39.9755,39.9246,39.9537,35450.0
2018-03-08 13:10:00,54.93,54.94,54.9,54.9,41231.0,39.9537,39.961,39.9319,39.9319,41231.0
2018-03-08 13:15:00,54.9,54.9,54.86,54.89,8109.0,39.9319,39.9319,39.9028,39.9246,8109.0
2018-03-08 13:20:00,54.89,54.92,54.77,54.78,16261.0,39.9246,39.9464,39.8373,39.8446,16261.0
2018-03-08 13:25:00,54.78,54.83,54.74,54.82,100735.0,39.8446,39.8809,39.8155,39.8737,100735.0
2018-03-08 13:30:00,54.81,54.81,54.76,54.8,14144.0,39.8664,39.8664,39.83,39.8591,14144.0
2018-03-08 13:35:00,54.8,54.85,54.79,54.79,26927.0,39.8591,39.8955,39.8519,39.8519,26927.0
2018-03-08 13:40:00,54.78,54.83,54.75,54.78,11216.0,39.8446,39.8809,39.8228,39.8446,11216.0
2018-03-08 13:45:00,54.78,54.78,54.64,54.66,32955.0,39.8446,39.8446,39.7428,39.7573,32955.0
2018-03-08 13:50:00,54.65,54.76,54.6,54.72,35541.0,39.75,39.83,39.7137,39.8009,35541.0
2018-03-08 13:55:00,54.71,54.74,54.67,54.68,50607.0,39.7937,39.8155,39.7646,39.7718,50607.0
2018-03-08 14:00:00,54.69,54.7,54.63,54.68,24359.0,39.7791,39.7864,39.7355,39.7718,24359.0
2018-03-08 14:05:00,54.68,54.73,54.67,54.71,26927.0,39.7718,39.8082,39.7646,39.7937,26927.0
2018-03-08 14:10:00,54.71,54.71,54.64,54.64,22049.0,39.7937,39.7937,39.7428,39.7428,22049.0
2018-03-08 14:15:00,54.65,54.73,54.65,54.7,28855.0,39.75,39.8082,39.75,39.7864,28855.0
2018-03-08 14:20:00,54.7,54.73,54.63,54.65,39368.0,39.7864,39.8082,39.7355,39.75,39368.0
2018-03-08 14:25:00,54.66,54.7,54.66,54.67,27125.0,39.7573,39.7864,39.7573,39.7646,27125.0
2018-03-08 14:30:00,54.67,54.73,54.56,54.73,34970.0,39.7646,39.8082,39.6846,39.8082,34970.0
2018-03-08 14:35:00,54.73,54.75,54.7,54.73,32608.0,39.8082,39.8228,39.7864,39.8082,32608.0
2018-03-08 14:40:00,54.73,54.86,54.7,54.86,32184.0,39.8082,39.9028,39.7864,39.9028,32184.0
2018-03-08 14:45:00,54.85,54.91,54.85,54.85,26369.0,39.8955,39.9391,39.8955,39.8955,26369.0
2018-03-08 14:50:00,54.86,54.89,54.73,54.73,54701.0,39.9028,39.9246,39.8082,39.8082,54701.0
2018-03-08 14:55:00,54.72,54.78,54.7,54.75,33601.0,39.8009,39.8446,39.7864,39.8228,33601.0
2018-03-08 15:00:00,54.78,54.88,54.78,54.88,27811.0,39.8446,39.9173,39.8446,39.9173,27811.0
2018-03-08 15:05:00,54.88,54.99,54.87,54.95,23988.0,39.9173,39.9973,39.91,39.9682,23988.0
2018-03-08 15:10:00,54.95,54.99,54.86,54.86,35136.0,39.9682,39.9973,39.9028,39.9028,35136.0
2018-03-08 15:15:00,54.87,54.95,54.87,54.94,25279.0,39.91,39.9682,39.91,39.961,25279.0
2018-03-08 15:20:00,54.94,55.0,54.87,54.87,22197.0,39.961,40.0046,39.91,39.91,22197.0
2018-03-08 15:25:00,54.86,54.89,54.84,54.86,31986.0,39.9028,39.9246,39.8882,39.9028,31986.0
2018-03-08 15:30:00,54.87,55.0,54.82,54.89,103960.0,39.91,40.0046,39.8737,39.9246,103960.0
2018-03-08 15:35:00,54.89,54.94,54.85,54.85,34596.0,39.9246,39.961,39.8955,39.8955,34596.0
2018-03-08 15:40:00,54.85,54.85,54.76,54.8,40944.0,39.8955,39.8955,39.83,39.8591,40944.0
2018-03-08 15:45:00,54.8,54.85,54.73,54.83,56667.0,39.8591,39.8955,39.8082,39.8809,56667.0
2018-03-08 15:50:00,54.83,54.9,54.76,54.76,120072.0,39.8809,39.9319,39.83,39.83,120072.0
2018-03-08 15:55:00,54.76,54.9,54.69,54.89,164625.0,39.83,39.9319,39.7791,39.9246,164625.0
2018-03-09 09:30:00,55.05,55.1,54.54,54.54,91415.0,40.041,40.0773,39.67,39.67,91415.0
2018-03-09 09:35:00,54.55,54.66,54.55,54.59,50729.0,39.6773,39.7573,39.6773,39.7064,50729.0
2018-03-09 09:40:00,54.59,54.65,54.37,54.49,73635.0,39.7064,39.75,39.5464,39.6336,73635.0
2018-03-09 09:45:00,54.49,54.77,54.46,54.74,46144.0,39.6336,39.8373,39.6118,39.8155,46144.0
2018-03-09 09:50:00,54.73,54.82,54.66,54.8,56598.0,39.8082,39.8737,39.7573,39.8591,56598.0
2018-03-09 09:55:00,54.8,54.83,54.73,54.74,39666.0,39.8591,39.8809,39.8082,39.8155,39666.0
2018-03-09 10:00:00,54.74,54.95,54.74,54.93,139539.0,39.8155,39.9682,39.8155,39.9537,139539.0
2018-03-09 10:05:00,54.93,54.94,54.83,54.88,39322.0,39.9537,39.961,39.8809,39.9173,39322.0
2018-03-09 10:10:00,54.89,55.09,54.89,55.09,31320.0,39.9246,40.0701,39.9246,40.0701,31320.0
2018-03-09 10:15:00,55.08,55.09,55.01,55.03,51986.0,40.0628,40.0701,40.0119,40.0264,51986.0
2018-03-09 10:20:00,55.02,55.12,54.97,55.02,50647.0,40.0191,40.0919,39.9828,40.0191,50647.0
2018-03-09 10:25:00,55.02,55.08,54.99,55.06,32578.0,40.0191,40.0628,39.9973,40.0482,32578.0
2018-03-09 10:30:00,55.06,55.06,54.99,55.03,41753.0,40.0482,40.0482,39.9973,40.0264,41753.0
2018-03-09 10:35:00,55.04,55.09,54.98,55.08,39445.0,40.0337,40.0701,39.9901,40.0628,39445.0
2018-03-09 10:40:00,55.08,55.16,55.07,55.16,39619.0,40.0628,40.121,40.0555,40.121,39619.0
2018-03-09 10:45:00,55.17,55.21,55.01,55.03,34281.0,40.1283,40.1573,40.0119,40.0264,34281.0
2018-03-09 10:50:00,55.05,55.1,55.03,55.05,27556.0,40.041,40.0773,40.0264,40.041,27556.0
2018-03-09 10:55:00,55.05,55.05,54.91,54.93,32214.0,40.041,40.041,39.9391,39.9537,32214.0
2018-03-09 11:00:00,54.93,54.97,54.91,54.93,33912.0,39.9537,39.9828,39.9391,39.9537,33912.0
2018-03-09 11:05:00,54.92,54.95,54.9,54.95,19365.0,39.9464,39.9682,39.9319,39.9682,19365.0
2018-03-09 11:10:00,54.95,54.96,54.87,54.88,24535.0,39.9682,39.9755,39.91,39.9173,24535.0
2018-03-09 11:15:00,54.88,55.01,54.88,54.99,51530.0,39.9173,40.0119,39.9173,39.9973,51530.0
2018-03-09 11:20:00,54.98,55.07,54.96,55.02,30203.0,39.9901,40.0555,39.9755,40.0191,30203.0
2018-03-09 11:25:00,55.02,55.04,54.98,55.03,19501.0,40.0191,40.0337,39.9901,40.0264,19501.0
2018-03-09 11:30:00,55.04,55.12,55.03,55.11,21234.0,40.0337,40.0919,40.0264,40.0846,21234.0
2018-03-09 11:35:00,55.11,55.12,54.98,54.99,30384.0,40.0846,40.0919,39.9901,39.9973,30384.0
2018-03-09 11:40:00,55.0,55.04,54.93,54.94,25059.0,40.0046,40.0337,39.9537,39.961,25059.0
2018-03-09 11:45:00,54.93,55.01,54.9,55.0,16373.0,39.9537,40.0119,39.9319,40.0046,16373.0
2018-03-09 11:50:00,55.0,55.11,55.0,55.06,18858.0,40.0046,40.0846,40.0046,40.0482,18858.0
2018-03-09 11:55:00,55.06,55.12,55.06,55.08,20475.0,40.0482,40.0919,40.0482,40.0628,20475.0
2018-03-09 12:00:00,55.1,55.1,55.02,55.04,31853.0,40.0773,40.0773,40.0191,40.0337,31853.0
2018-03-09 12:05:00,55.04,55.06,54.96,54.99,31458.0,40.0337,40.0482,39.9755,39.9973,31458.0
2018-03-09 12:10:00,54.99,55.11,54.95,55.09,39896.0,39.9973,40.0846,39.9682,40.0701,39896.0
2018-03-09 12:15:00,55.09,55.12,55.08,55.08,13300.0,40.0701,40.0919,40.0628,40.0628,13300.0
2018-03-09 12:20:00,55.08,55.08,54.97,54.99,29125.0,40.0628,40.0628,39.9828,39.9973,29125.0
2018-03-09 12:25:00,54.99,54.99,54.86,54.93,19219.0,39.9973,39.9973,39.9028,39.9537,19219.0
2018-03-09 12:30:00,54.93,54.93,54.82,54.93,15016.0,39.9537,39.9537,39.8737,39.9537,15016.0
2018-03-09 12:35:00,54.92,54.95,54.91,54.95,18551.0,39.9464,39.9682,39.9391,39.9682,18551.0
2018-03-09 12:40:00,54.95,55.0,54.93,54.99,30232.0,39.9682,40.0046,39.9537,39.9973,30232.0
2018-03-09 12:45:00,54.99,55.0,54.98,54.98,16810.0,39.9973,40.0046,39.9901,39.9901,16810.0
2018-03-09 12:50:00,54.98,55.02,54.98,55.0,12284.0,39.9901,40.0191,39.9901,40.0046,12284.0
2018-03-09 12:55:00,54.99,55.01,54.92,54.92,15505.0,39.9973,40.0119,39.9464,39.9464,15505.0
2018-03-09 13:00:00,54.92,55.0,54.92,55.0,15525.0,39.9464,40.0046,39.9464,40.0046,15525.0
2018-03-09 13:05:00,54.99,55.01,54.95,54.95,38968.0,39.9973,40.0119,39.9682,39.9682,38968.0
2018-03-09 13:10:00,54.95,54.97,54.94,54.96,16415.0,39.9682,39.9828,39.961,39.9755,16415.0
2018-03-09 13:15:00,54.95,55.0,54.94,55.0,64070.0,39.9682,40.0046,39.961,40.0046,64070.0
2018-03-09 13:20:00,54.99,55.03,54.95,54.97,21131.0,39.9973,40.0264,39.9682,39.9828,21131.0
2018-03-09 13:25:00,54.97,55.02,54.97,54.99,24537.0,39.9828,40.0191,39.9828,39.9973,24537.0
2018-03-09 13:30:00,55.0,55.06,54.99,55.03,14221.0,40.0046,40.0482,39.9973,40.0264,14221.0
2018-03-09 13:35:00,55.03,55.04,54.97,55.0,17278.0,40.0264,40.0337,39.9828,40.0046,17278.0
2018-03-09 13:40:00,55.01,55.14,54.99,55.08,60764.0,40.0119,40.1064,39.9973,40.0628,60764.0
2018-03-09 13:45:00,55.07,55.12,55.01,55.07,46941.0,40.0555,40.0919,40.0119,40.0555,46941.0
2018-03-09 13:50:00,55.07,55.12,55.05,55.12,64220.0,40.0555,40.0919,40.041,40.0919,64220.0
2018-03-09 13:55:00,55.12,55.14,55.09,55.14,38416.0,40.0919,40.1064,40.0701,40.1064,38416.0
2018-03-09 14:00:00,55.11,55.2,55.1,55.18,37811.0,40.0846,40.1501,40.0773,40.1355,37811.0
2018-03-09 14:05:00,55.18,55.18,55.13,55.15,19749.0,40.1355,40.1355,40.0992,40.1137,19749.0
2018-03-09 14:10:00,55.15,55.2,55.13,55.14,19778.0,40.1137,40.1501,40.0992,40.1064,19778.0
2018-03-09 14:15:00,55.13,55.15,55.08,55.1,26909.0,40.0992,40.1137,40.0628,40.0773,26909.0
2018-03-09 14:20:00,55.1,55.11,55.0,55.05,78988.0,40.0773,40.0846,40.0046,40.041,78988.0
2018-03-09 14:25:00,55.05,55.06,54.99,55.0,126335.0,40.041,40.0482,39.9973,40.0046,126335.0
2018-03-09 14:30:00,55.01,55.09,55.0,55.08,30137.0,40.0119,40.0701,40.0046,40.0628,30137.0
2018-03-09 14:35:00,55.07,55.25,55.06,55.25,41144.0,40.0555,40.1864,40.0482,40.1864,41144.0
2018-03-09 14:40:00,55.25,55.29,55.23,55.26,34701.0,40.1864,40.2155,40.1719,40.1937,34701.0
2018-03-09 14:45:00,55.28,55.3,55.24,55.25,21664.0,40.2083,40.2228,40.1792,40.1864,21664.0
2018-03-09 14:50:00,55.25,55.26,55.17,55.23,23024.0,40.1864,40.1937,40.1283,40.1719,23024.0
2018-03-09 14:55:00,55.22,55.32,55.21,55.3,23767.0,40.1646,40.2374,40.1573,40.2228,23767.0
2018-03-09 15:00:00,55.3,55.31,55.24,55.29,29927.0,40.2228,40.2301,40.1792,40.2155,29927.0
2018-03-09 15:05:00,55.29,55.29,55.17,55.19,52501.0,40.2155,40.2155,40.1283,40.1428,52501.0
2018-03-09 15:10:00,55.18,55.24,55.17,55.22,42871.0,40.1355,40.1792,40.1283,40.1646,42871.0
2018-03-09 15:15:00,55.22,55.22,55.18,55.2,40357.0,40.1646,40.1646,40.1355,40.1501,40357.0
2018-03-09 15:20:00,55.2,55.26,55.18,55.21,49065.0,40.1501,40.1937,40.1355,40.1573,49065.0
2018-03-09 15:25:00,55.22,55.22,55.15,55.17,36827.0,40.1646,40.1646,40.1137,40.1283,36827.0
2018-03-09 15:30:00,55.18,55.21,55.17,55.18,40213.0,40.1355,40.1573,40.1283,40.1355,40213.0
2018-03-09 15:35:00,55.19,55.2,55.16,55.18,54854.0,40.1428,40.1501,40.121,40.1355,54854.0
2018-03-09 15:40:00,55.17,55.19,55.07,55.08,55999.0,40.1283,40.1428,40.0555,40.0628,55999.0
2018-03-09 15:45:00,55.09,55.13,55.05,55.09,74790.0,40.0701,40.0992,40.041,40.0701,74790.0
2018-03-09 15:50:00,55.1,55.16,55.09,55.12,130198.0,40.0773,40.121,40.0701,40.0919,130198.0
2018-03-09 15:55:00,55.12,55.25,55.11,55.23,260132.0,40.0919,40.1864,40.0846,40.1719,260132.0
2018-03-12 09:30:00,55.51,55.82,55.45,55.78,87079.0,40.3756,40.601,40.3319,40.5719,87079.0
2018-03-12 09:35:00,55.78,55.8,55.61,55.74,43646.0,40.5719,40.5865,40.4483,40.5428,43646.0
2018-03-12 09:40:00,55.74,55.79,55.66,55.75,37303.0,40.5428,40.5792,40.4847,40.5501,37303.0
2018-03-12 09:45:00,55.75,55.78,55.63,55.64,39433.0,40.5501,40.5719,40.4628,40.4701,39433.0
2018-03-12 09:50:00,55.65,55.67,55.61,55.64,35257.0,40.4774,40.4919,40.4483,40.4701,35257.0
2018-03-12 09:55:00,55.65,55.65,55.57,55.59,29263.0,40.4774,40.4774,40.4192,40.4337,29263.0
2018-03-12 10:00:00,55.58,55.6,55.47,55.49,27918.0,40.4265,40.441,40.3465,40.361,27918.0
2018-03-12 10:05:00,55.48,55.5,55.38,55.4,18750.0,40.3537,40.3683,40.281,40.2955,18750.0
2018-03-12 10:10:00,55.39,55.48,55.39,55.48,18631.0,40.2883,40.3537,40.2883,40.3537,18631.0
2018-03-12 10:15:00,55.48,55.58,55.47,55.57,16577.0,40.3537,40.4265,40.3465,40.4192,16577.0
2018-03-12 10:20:00,55.58,55.63,55.56,55.57,18610.0,40.4265,40.4628,40.4119,40.4192,18610.0
2018-03-12 10:25:00,55.57,55.6,55.52,55.58,23828.0,40.4192,40.441,40.3828,40.4265,23828.0
2018-03-12 10:30:00,55.57,55.6,55.51,55.57,21783.0,40.4192,40.441,40.3756,40.4192,21783.0
2018-03-12 10:35:00,55.59,55.61,55.5,55.52,21051.0,40.4337,40.4483,40.3683,40.3828,21051.0
2018-03-12 10:40:00,55.51,55.6,55.46,55.6,20662.0,40.3756,40.441,40.3392,40.441,20662.0
2018-03-12 10:45:00,55.59,55.73,55.58,55.68,17556.0,40.4337,40.5356,40.4265,40.4992,17556.0
2018-03-12 10:50:00,55.69,55.69,55.58,55.61,42030.0,40.5065,40.5065,40.4265,40.4483,42030.0
2018-03-12 10:55:00,55.62,55.63,55.57,55.58,22577.0,40.4556,40.4628,40.4192,40.4265,22577.0
2018-03-12 11:00:00,55.58,55.62,55.57,55.61,17209.0,40.4265,40.4556,40.4192,40.4483,17209.0
2018-03-12 11:05:00,55.62,55.62,55.53,55.54,16798.0,40.4556,40.4556,40.3901,40.3974,16798.0
2018-03-12 11:10:00,55.55,55.57,55.47,55.48,16936.0,40.4046,40.4192,40.3465,40.3537,16936.0
2018-03-12 11:15:00,55.49,55.52,55.39,55.41,24394.0,40.361,40.3828,40.2883,40.3028,24394.0
2018-03-12 11:20:00,55.39,55.42,55.29,55.29,15124.0,40.2883,40.3101,40.2155,40.2155,15124.0
2018-03-12 11:25:00,55.29,55.33,55.26,55.33,19246.0,40.2155,40.2446,40.1937,40.2446,19246.0
2018-03-12 11:30:00,55.34,55.39,55.32,55.37,16610.0,40.2519,40.2883,40.2374,40.2737,16610.0
2018-03-12 11:35:00,55.38,55.39,55.36,55.38,11105.0,40.281,40.2883,40.2664,40.281,11105.0
2018-03-12 11:40:00,55.38,55.44,55.38,55.44,24394.0,40.281,40.3246,40.281,40.3246,24394.0
2018-03-12 11:45:00,55.44,55.44,55.33,55.34,17928.0,40.3246,40.3246,40.2446,40.2519,17928.0
2018-03-12 11:50:00,55.33,55.34,55.24,55.34,48215.0,40.2446,40.2519,40.1792,40.2519,48215.0
2018-03-12 11:55:00,55.35,55.38,55.26,55.3,38592.0,40.2592,40.281,40.1937,40.2228,38592.0
2018-03-12 12:00:00,55.31,55.31,55.24,55.28,36513.0,40.2301,40.2301,40.1792,40.2083,36513.0
2018-03-12 12:05:00,55.29,55.3,55.21,55.23,27462.0,40.2155,40.2228,40.1573,40.1719,27462.0
2018-03-12 12:10:00,55.24,55.25,55.2,55.23,24249.0,40.1792,40.1864,40.1501,40.1719,24249.0
2018-03-12 12:15:00,55.23,55.23,55.19,55.2,18434.0,40.1719,40.1719,40.1428,40.1501,18434.0
2018-03-12 12:20:00,55.19,55.2,55.13,55.2,23620.0,40.1428,40.1501,40.0992,40.1501,23620.0
2018-03-12 12:25:00,55.2,55.2,55.15,55.16,21625.0,40.1501,40.1501,40.1137,40.121,21625.0
2018-03-12 12:30:00,55.16,55.2,55.15,55.19,17873.0,40.121,40.1501,40.1137,40.1428,17873.0
2018-03-12 12:35:00,55.18,55.18,55.08,55.08,29301.0,40.1355,40.1355,40.0628,40.0628,29301.0
2018-03-12 12:40:00,55.09,55.13,55.09,55.1,24331.0,40.0701,40.0992,40.0701,40.0773,24331.0
2018-03-12 12:45:00,55.1,55.14,55.1,55.14,26058.0,40.0773,40.1064,40.0773,40.1064,26058.0
2018-03-12 12:50:00,55.13,55.19,55.12,55.19,14983.0,40.0992,40.1428,40.0919,40.1428,14983.0
2018-03-12 12:55:00,55.19,55.19,55.05,55.05,15172.0,40.1428,40.1428,40.041,40.041,15172.0
2018-03-12 13:00:00,55.05,55.16,55.05,55.11,18176.0,40.041,40.121,40.041,40.0846,18176.0
2018-03-12 13:05:00,55.11,55.13,55.09,55.09,12812.0,40.0846,40.0992,40.0701,40.0701,12812.0
2018-03-12 13:10:00,55.1,55.11,55.09,55.11,15903.0,40.0773,40.0846,40.0701,40.0846,15903.0
2018-03-12 13:15:00,55.11,55.12,55.04,55.05,27878.0,40.0846,40.0919,40.0337,40.041,27878.0
2018-03-12 13:20:00,55.04,55.05,55.01,55.02,15477.0,40.0337,40.041,40.0119,40.0191,15477.0
2018-03-12 13:25:00,55.02,55.04,55.0,55.04,17979.0,40.0191,40.0337,40.0046,40.0337,17979.0
2018-03-12 13:30:00,55.04,55.04,54.95,55.02,43965.0,40.0337,40.0337,39.9682,40.0191,43965.0
2018-03-12 13:35:00,55.01,55.02,54.91,54.95,42159.0,40.0119,40.0191,39.9391,39.9682,42159.0
2018-03-12 13:40:00,54.95,55.01,54.91,54.94,31884.0,39.9682,40.0119,39.9391,39.961,31884.0
2018-03-12 13:45:00,54.94,55.06,54.9,54.98,101342.0,39.961,40.0482,39.9319,39.9901,101342.0
2018-03-12 13:50:00,54.98,55.16,54.98,55.11,71576.0,39.9901,40.121,39.9901,40.0846,71576.0
2018-03-12 13:55:00,55.11,55.16,55.07,55.07,23526.0,40.0846,40.121,40.0555,40.0555,23526.0
2018-03-12 14:00:00,55.07,55.16,55.07,55.1,19286.0,40.0555,40.121,40.0555,40.0773,19286.0
2018-03-12 14:05:00,55.09,55.12,55.05,55.06,22325.0,40.0701,40.0919,40.041,40.0482,22325.0
2018-03-12 14:10:00,55.05,55.06,54.98,54.98,15737.0,40.041,40.0482,39.9901,39.9901,15737.0
2018-03-12 14:15:00,54.99,55.03,54.98,55.03,23008.0,39.9973,40.0264,39.9901,40.0264,23008.0
2018-03-12 14:20:00,55.03,55.04,54.99,55.04,17072.0,40.0264,40.0337,39.9973,40.0337,17072.0
2018-03-12 14:25:00,55.05,55.09,55.01,55.02,19851.0,40.041,40.0701,40.0119,40.0191,19851.0
2018-03-12 14:30:00,55.01,55.07,55.01,55.05,15189.0,40.0119,40.0555,40.0119,40.041,15189.0
2018-03-12 14:35:00,55.06,55.13,55.04,55.08,22019.0,40.0482,40.0992,40.0337,40.0628,22019.0
2018-03-12 14:40:00,55.08,55.09,54.93,54.98,24233.0,40.0628,40.0701,39.9537,39.9901,24233.0
2018-03-12 14:45:00,54.98,55.0,54.92,54.94,16796.0,39.9901,40.0046,39.9464,39.961,16796.0
2018-03-12 14:50:00,54.94,54.97,54.92,54.94,18047.0,39.961,39.9828,39.9464,39.961,18047.0
2018-03-12 14:55:00,54.95,55.0,54.94,54.98,21398.0,39.9682,40.0046,39.961,39.9901,21398.0
2018-03-12 15:00:00,54.98,55.0,54.97,55.0,31285.0,39.9901,40.0046,39.9828,40.0046,31285.0
2018-03-12 15:05:00,55.0,55.0,54.92,54.95,54016.0,40.0046,40.0046,39.9464,39.9682,54016.0
2018-03-12 15:10:00,54.94,54.97,54.91,54.93,26558.0,39.961,39.9828,39.9391,39.9537,26558.0
2018-03-12 15:15:00,54.93,54.96,54.92,54.94,26483.0,39.9537,39.9755,39.9464,39.961,26483.0
2018-03-12 15:20:00,54.94,55.0,54.93,54.98,28810.0,39.961,40.0046,39.9537,39.9901,28810.0
2018-03-12 15:25:00,54.98,55.0,54.97,55.0,19450.0,39.9901,40.0046,39.9828,40.0046,19450.0
2018-03-12 15:30:00,55.0,55.11,54.99,55.11,46414.0,40.0046,40.0846,39.9973,40.0846,46414.0
2018-03-12 15:35:00,55.11,55.11,54.99,55.0,51764.0,40.0846,40.0846,39.9973,40.0046,51764.0
2018-03-12 15:40:00,55.0,55.07,54.95,54.95,96466.0,40.0046,40.0555,39.9682,39.9682,96466.0
2018-03-12 15:45:00,54.95,55.02,54.92,54.95,117977.0,39.9682,40.0191,39.9464,39.9682,117977.0
2018-03-12 15:50:00,54.95,55.06,54.94,55.05,104284.0,39.9682,40.0482,39.961,40.041,104284.0
2018-03-12 15:55:00,55.04,55.1,54.93,54.97,258297.0,40.0337,40.0773,39.9537,39.9828,258297.0
2018-03-13 09:30:00,55.3,55.37,55.22,55.3,53670.0,40.2228,40.2737,40.1646,40.2228,53670.0
2018-03-13 09:35:00,55.3,55.37,55.22,55.3,31744.0,40.2228,40.2737,40.1646,40.2228,31744.0
2018-03-13 09:40:00,55.29,55.53,55.25,55.48,29296.0,40.2155,40.3901,40.1864,40.3537,29296.0
2018-03-13 09:45:00,55.5,55.58,55.47,55.51,27994.0,40.3683,40.4265,40.3465,40.3756,27994.0
2018-03-13 09:50:00,55.52,55.54,55.47,55.5,14403.0,40.3828,40.3974,40.3465,40.3683,14403.0
2018-03-13 09:55:00,55.5,55.57,55.48,55.51,22575.0,40.3683,40.4192,40.3537,40.3756,22575.0
2018-03-13 10:00:00,55.5,55.55,55.41,55.54,26081.0,40.3683,40.4046,40.3028,40.3974,26081.0
2018-03-13 10:05:00,55.55,55.55,55.37,55.38,29318.0,40.4046,40.4046,40.2737,40.281,29318.0
2018-03-13 10:10:00,55.38,55.48,55.36,55.47,39294.0,40.281,40.3537,40.2664,40.3465,39294.0
2018-03-13 10:15:00,55.46,55.63,55.44,55.61,42251.0,40.3392,40.4628,40.3246,40.4483,42251.0
2018-03-13 10:20:00,55.6,55.64,55.55,55.59,22901.0,40.441,40.4701,40.4046,40.4337,22901.0
2018-03-13 10:25:00,55.6,55.6,55.56,55.57,18582.0,40.441,40.441,40.4119,40.4192,18582.0
2018-03-13 10:30:00,55.57,55.57,55.4,55.43,29941.0,40.4192,40.4192,40.2955,40.3174,29941.0
2018-03-13 10:35:00,55.44,55.46,55.35,55.35,32597.0,40.3246,40.3392,40.2592,40.2592,32597.0
2018-03-13 10:40:00,55.37,55.43,55.36,55.42,29578.0,40.2737,40.3174,40.2664,40.3101,29578.0
2018-03-13 10:45:00,55.43,55.56,55.42,55.54,31524.0,40.3174,40.4119,40.3101,40.3974,31524.0
2018-03-13 10:50:00,55.53,55.56,55.49,55.54,17277.0,40.3901,40.4119,40.361,40.3974,17277.0
2018-03-13 10:55:00,55.53,55.57,55.42,55.46,38612.0,40.3901,40.4192,40.3101,40.3392,38612.0
2018-03-13 11:00:00,55.46,55.5,55.41,55.43,25146.0,40.3392,40.3683,40.3028,40.3174,25146.0
2018-03-13 11:05:00,55.44,55.47,55.36,55.4,39376.0,40.3246,40.3465,40.2664,40.2955,39376.0
2018-03-13 11:10:00,55.38,55.39,55.28,55.33,27201.0,40.281,40.2883,40.2083,40.2446,27201.0
2018-03-13 11:15:00,55.34,55.34,55.26,55.27,30577.0,40.2519,40.2519,40.1937,40.201,30577.0
2018-03-13 11:20:00,55.29,55.31,55.16,55.18,42201.0,40.2155,40.2301,40.121,40.1355,42201.0
2018-03-13 11:25:00,55.16,55.25,55.16,55.22,26236.0,40.121,40.1864,40.121,40.1646,26236.0
2018-03-13 11:30:00,55.22,55.27,55.15,55.15,26547.0,40.1646,40.201,40.1137,40.1137,26547.0
2018-03-13 11:35:00,55.17,55.24,55.12,55.21,29581.0,40.1283,40.1792,40.0919,40.1573,29581.0
2018-03-13 11:40:00,55.24,55.27,55.17,55.2,23269.0,40.1792,40.201,40.1283,40.1501,23269.0
2018-03-13 11:45:00,55.19,55.23,55.16,55.22,18364.0,40.1428,40.1719,40.121,40.1646,18364.0
2018-03-13 11:50:00,55.22,55.22,55.11,55.19,22142.0,40.1646,40.1646,40.0846,40.1428,22142.0
2018-03-13 11:55:00,55.2,55.22,55.11,55.15,45290.0,40.1501,40.1646,40.0846,40.1137,45290.0
2018-03-13 12:00:00,55.14,55.18,55.08,55.08,24753.0,40.1064,40.1355,40.0628,40.0628,24753.0
2018-03-13 12:05:00,55.07,55.17,55.05,55.12,33961.0,40.0555,40.1283,40.041,40.0919,33961.0
2018-03-13 12:10:00,55.11,55.12,55.01,55.07,28090.0,40.0846,40.0919,40.0119,40.0555,28090.0
2018-03-13 12:15:00,55.08,55.13,55.07,55.08,15099.0,40.0628,40.0992,40.0555,40.0628,15099.0
2018-03-13 12:20:00,55.08,55.13,55.07,55.09,14323.0,40.0628,40.0992,40.0555,40.0701,14323.0
2018-03-13 12:25:00,55.09,55.12,55.05,55.11,14355.0,40.0701,40.0919,40.041,40.0846,14355.0
2018-03-13 12:30:00,55.12,55.18,55.12,55.16,13175.0,40.0919,40.1355,40.0919,40.121,13175.0
2018-03-13 12:35:00,55.15,55.15,55.06,55.1,20506.0,40.1137,40.1137,40.0482,40.0773,20506.0
2018-03-13 12:40:00,55.11,55.16,55.09,55.13,13561.0,40.0846,40.121,40.0701,40.0992,13561.0
2018-03-13 12:45:00,55.12,55.18,55.1,55.15,12761.0,40.0919,40.1355,40.0773,40.1137,12761.0
2018-03-13 12:50:00,55.16,55.2,55.15,55.19,15674.0,40.121,40.1501,40.1137,40.1428,15674.0
2018-03-13 12:55:00,55.19,55.24,55.16,55.21,17987.0,40.1428,40.1792,40.121,40.1573,17987.0
2018-03-13 13:00:00,55.21,55.26,55.18,55.25,16001.0,40.1573,40.1937,40.1355,40.1864,16001.0
2018-03-13 13:05:00,55.26,55.26,55.23,55.25,19295.0,40.1937,40.1937,40.1719,40.1864,19295.0
2018-03-13 13:10:00,55.25,55.27,55.24,55.25,16740.0,40.1864,40.201,40.1792,40.1864,16740.0
2018-03-13 13:15:00,55.26,55.29,55.24,55.28,18380.0,40.1937,40.2155,40.1792,40.2083,18380.0
2018-03-13 13:20:00,55.27,55.27,55.2,55.24,12583.0,40.201,40.201,40.1501,40.1792,12583.0
2018-03-13 13:25:00,55.23,55.25,55.21,55.23,9482.0,40.1719,40.1864,40.1573,40.1719,9482.0
2018-03-13 13:30:00,55.23,55.27,55.22,55.26,11792.0,40.1719,40.201,40.1646,40.1937,11792.0
2018-03-13 13:35:00,55.26,55.28,55.21,55.24,20514.0,40.1937,40.2083,40.1573,40.1792,20514.0
2018-03-13 13:40:00,55.24,55.24,55.19,55.19,14473.0,40.1792,40.1792,40.1428,40.1428,14473.0
2018-03-13 13:45:00,55.19,55.19,55.15,55.19,18127.0,40.1428,40.1428,40.1137,40.1428,18127.0
2018-03-13 13:50:00,55.18,55.21,55.15,55.17,14241.0,40.1355,40.1573,40.1137,40.1283,14241.0
2018-03-13 13:55:00,55.17,55.17,55.1,55.11,23123.0,40.1283,40.1283,40.0773,40.0846,23123.0
2018-03-13 14:00:00,55.12,55.18,55.11,55.16,15008.0,40.0919,40.1355,40.0846,40.121,15008.0
2018-03-13 14:05:00,55.15,55.15,55.08,55.09,18286.0,40.1137,40.1137,40.0628,40.0701,18286.0
2018-03-13 14:10:00,55.11,55.12,55.06,55.07,15033.0,40.0846,40.0919,40.0482,40.0555,15033.0
2018-03-13 14:15:00,55.07,55.11,55.06,55.11,28422.0,40.0555,40.0846,40.0482,40.0846,28422.0
2018-03-13 14:20:00,55.1,55.11,55.07,55.08,16453.0,40.0773,40.0846,40.0555,40.0628,16453.0
2018-03-13 14:25:00,55.09,55.12,55.07,55.1,15175.0,40.0701,40.0919,40.0555,40.0773,15175.0
2018-03-13 14:30:00,55.11,55.19,55.08,55.19,22190.0,40.0846,40.1428,40.0628,40.1428,22190.0
2018-03-13 14:35:00,55.19,55.2,55.11,55.13,13820.0,40.1428,40.1501,40.0846,40.0992,13820.0
2018-03-13 14:40:00,55.14,55.15,55.05,55.05,27493.0,40.1064,40.1137,40.041,40.041,27493.0
2018-03-13 14:45:00,55.07,55.14,55.07,55.09,20237.0,40.0555,40.1064,40.0555,40.0701,20237.0
2018-03-13 14:50:00,55.09,55.12,55.06,55.1,21107.0,40.0701,40.0919,40.0482,40.0773,21107.0
2018-03-13 14:55:00,55.1,55.14,55.09,55.13,20858.0,40.0773,40.1064,40.0701,40.0992,20858.0
2018-03-13 15:00:00,55.12,55.16,55.0,55.02,38612.0,40.0919,40.121,40.0046,40.0191,38612.0
2018-03-13 15:05:00,55.02,55.06,55.0,55.03,28753.0,40.0191,40.0482,40.0046,40.0264,28753.0
2018-03-13 15:10:00,55.04,55.07,55.01,55.06,35873.0,40.0337,40.0555,40.0119,40.0482,35873.0
2018-03-13 15:15:00,55.05,55.05,55.0,55.0,60179.0,40.041,40.041,40.0046,40.0046,60179.0
2018-03-13 15:20:00,55.0,55.01,54.9,54.97,47094.0,40.0046,40.0119,39.9319,39.9828,47094.0
2018-03-13 15:25:00,54.97,54.98,54.91,54.95,27508.0,39.9828,39.9901,39.9391,39.9682,27508.0
2018-03-13 15:30:00,54.94,55.0,54.91,54.96,43360.0,39.961,40.0046,39.9391,39.9755,43360.0
2018-03-13 15:35:00,54.95,55.01,54.91,54.96,55188.0,39.9682,40.0119,39.9391,39.9755,55188.0
2018-03-13 15:40:00,54.95,54.97,54.93,54.96,95747.0,39.9682,39.9828,39.9537,39.9755,95747.0
2018-03-13 15:45:00,54.95,54.97,54.92,54.95,86198.0,39.9682,39.9828,39.9464,39.9682,86198.0
2018-03-13 15:50:00,54.96,55.02,54.95,54.97,138337.0,39.9755,40.0191,39.9682,39.9828,138337.0
2018-03-13 15:55:00,54.97,55.06,54.93,54.99,210397.0,39.9828,40.0482,39.9537,39.9973,210397.0
2018-03-14 09:30:00,55.36,55.42,55.11,55.16,42567.0,40.2664,40.3101,40.0846,40.121,42567.0
2018-03-14 09:35:00,55.15,55.21,55.07,55.09,24397.0,40.1137,40.1573,40.0555,40.0701,24397.0
2018-03-14 09:40:00,55.09,55.1,54.98,55.05,77805.0,40.0701,40.0773,39.9901,40.041,77805.0
2018-03-14 09:45:00,55.05,55.07,55.0,55.02,53453.0,40.041,40.0555,40.0046,40.0191,53453.0
2018-03-14 09:50:00,55.01,55.07,54.96,55.01,65797.0,40.0119,40.0555,39.9755,40.0119,65797.0
2018-03-14 09:55:00,55.01,55.04,54.91,55.0,40865.0,40.0119,40.0337,39.9391,40.0046,40865.0
2018-03-14 10:00:00,55.0,55.04,54.95,54.96,60554.0,40.0046,40.0337,39.9682,39.9755,60554.0
2018-03-14 10:05:00,54.95,55.0,54.91,54.91,26924.0,39.9682,40.0046,39.9391,39.9391,26924.0
2018-03-14 10:10:00,54.93,54.94,54.87,54.89,25159.0,39.9537,39.961,39.91,39.9246,25159.0
2018-03-14 10:15:00,54.9,54.91,54.83,54.83,23323.0,39.9319,39.9391,39.8809,39.8809,23323.0
2018-03-14 10:20:00,54.84,54.86,54.8,54.83,33052.0,39.8882,39.9028,39.8591,39.8809,33052.0
2018-03-14 10:25:00,54.83,54.83,54.72,54.74,36977.0,39.8809,39.8809,39.8009,39.8155,36977.0
2018-03-14 10:30:00,54.76,54.79,54.66,54.75,31619.0,39.83,39.8519,39.7573,39.8228,31619.0
2018-03-14 10:35:00,54.76,54.77,54.68,54.72,22879.0,39.83,39.8373,39.7718,39.8009,22879.0
2018-03-14 10:40:00,54.71,54.78,54.67,54.77,38327.0,39.7937,39.8446,39.7646,39.8373,38327.0
2018-03-14 10:45:00,54.78,54.8,54.72,54.72,36801.0,39.8446,39.8591,39.8009,39.8009,36801.0
2018-03-14 10:50:00,54.71,54.8,54.7,54.77,16182.0,39.7937,39.8591,39.7864,39.8373,16182.0
2018-03-14 10:55:00,54.78,54.86,54.78,54.84,17499.0,39.8446,39.9028,39.8446,39.8882,17499.0
2018-03-14 11:00:00,54.85,54.9,54.8,54.84,20519.0,39.8955,39.9319,39.8591,39.8882,20519.0
2018-03-14 11:05:00,54.84,54.84,54.77,54.83,19133.0,39.8882,39.8882,39.8373,39.8809,19133.0
2018-03-14 11:10:00,54.82,54.83,54.78,54.8,14451.0,39.8737,39.8809,39.8446,39.8591,14451.0
2018-03-14 11:15:00,54.79,54.82,54.75,54.81,13432.0,39.8519,39.8737,39.8228,39.8664,13432.0
2018-03-14 11:20:00,54.82,54.84,54.76,54.83,23014.0,39.8737,39.8882,39.83,39.8809,23014.0
2018-03-14 11:25:00,54.83,54.87,54.81,54.83,12190.0,39.8809,39.91,39.8664,39.8809,12190.0
2018-03-14 11:30:00,54.83,54.84,54.77,54.78,18970.0,39.8809,39.8882,39.8373,39.8446,18970.0
2018-03-14 11:35:00,54.77,54.77,54.55,54.58,36566.0,39.8373,39.8373,39.6773,39.6991,36566.0
2018-03-14 11:40:00,54.57,54.61,54.44,54.58,39688.0,39.6918,39.7209,39.5973,39.6991,39688.0
2018-03-14 11:45:00,54.58,54.59,54.51,54.51,31952.0,39.6991,39.7064,39.6482,39.6482,31952.0
2018-03-14 11:50:00,54.52,54.72,54.5,54.66,23842.0,39.6555,39.8009,39.6409,39.7573,23842.0
2018-03-14 11:55:00,54.67,54.68,54.57,54.6,22384.0,39.7646,39.7718,39.6918,39.7137,22384.0
2018-03-14 12:00:00,54.61,54.65,54.54,54.58,22072.0,39.7209,39.75,39.67,39.6991,22072.0
2018-03-14 12:05:00,54.58,54.58,54.49,54.52,29597.0,39.6991,39.6991,39.6336,39.6555,29597.0
2018-03-14 12:10:00,54.51,54.57,54.5,54.57,21777.0,39.6482,39.6918,39.6409,39.6918,21777.0
2018-03-14 12:15:00,54.58,54.69,54.56,54.65,23683.0,39.6991,39.7791,39.6846,39.75,23683.0
2018-03-14 12:20:00,54.65,54.69,54.63,54.68,25044.0,39.75,39.7791,39.7355,39.7718,25044.0
2018-03-14 12:25:00,54.69,54.72,54.66,54.71,17949.0,39.7791,39.8009,39.7573,39.7937,17949.0
2018-03-14 12:30:00,54.72,54.73,54.68,54.7,24909.0,39.8009,39.8082,39.7718,39.7864,24909.0
2018-03-14 12:35:00,54.7,54.73,54.69,54.71,17028.0,39.7864,39.8082,39.7791,39.7937,17028.0
2018-03-14 12:40:00,54.71,54.75,54.65,54.65,18079.0,39.7937,39.8228,39.75,39.75,18079.0
2018-03-14 12:45:00,54.65,54.69,54.6,54.61,29177.0,39.75,39.7791,39.7137,39.7209,29177.0
2018-03-14 12:50:00,54.6,54.65,54.59,54.63,13370.0,39.7137,39.75,39.7064,39.7355,13370.0
2018-03-14 12:55:00,54.65,54.66,54.54,54.61,20188.0,39.75,39.7573,39.67,39.7209,20188.0
2018-03-14 13:00:00,54.61,54.61,54.5,54.54,20488.0,39.7209,39.7209,39.6409,39.67,20488.0
2018-03-14 13:05:00,54.53,54.56,54.5,54.51,16212.0,39.6627,39.6846,39.6409,39.6482,16212.0
2018-03-14 13:10:00,54.51,54.51,54.45,54.48,24894.0,39.6482,39.6482,39.6046,39.6264,24894.0
2018-03-14 13:15:00,54.47,54.52,54.46,54.52,18067.0,39.6191,39.6555,39.6118,39.6555,18067.0
2018-03-14 13:20:00,54.51,54.51,54.45,54.5,15785.0,39.6482,39.6482,39.6046,39.6409,15785.0
2018-03-14 13:25:00,54.51,54.6,54.51,54.56,17277.0,39.6482,39.7137,39.6482,39.6846,17277.0
2018-03-14 13:30:00,54.56,54.69,54.56,54.65,22904.0,39.6846,39.7791,39.6846,39.75,22904.0
2018-03-14 13:35:00,54.66,54.67,54.63,54.65,8883.0,39.7573,39.7646,39.7355,39.75,8883.0
2018-03-14 13:40:00,54.66,54.75,54.65,54.73,11451.0,39.7573,39.8228,39.75,39.8082,11451.0
2018-03-14 13:45:00,54.74,54.76,54.72,54.75,28328.0,39.8155,39.83,39.8009,39.8228,28328.0
2018-03-14 13:50:00,54.75,54.82,54.75,54.8,23268.0,39.8228,39.8737,39.8228,39.8591,23268.0
2018-03-14 13:55:00,54.81,54.83,54.79,54.81,19719.0,39.8664,39.8809,39.8519,39.8664,19719.0
2018-03-14 14:00:00,54.82,54.87,54.79,54.83,22525.0,39.8737,39.91,39.8519,39.8809,22525.0
2018-03-14 14:05:00,54.83,54.9,54.8,54.9,29424.0,39.8809,39.9319,39.8591,39.9319,29424.0
2018-03-14 14:10:00,54.89,54.9,54.84,54.87,69248.0,39.9246,39.9319,39.8882,39.91,69248.0
2018-03-14 14:15:00,54.87,54.88,54.86,54.87,26161.0,39.91,39.9173,39.9028,39.91,26161.0
2018-03-14 14:20:00,54.87,54.88,54.77,54.84,55720.0,39.91,39.9173,39.8373,39.8882,55720.0
2018-03-14 14:25:00,54.84,54.84,54.76,54.8,116600.0,39.8882,39.8882,39.83,39.8591,116600.0
2018-03-14 14:30:00,54.8,54.9,54.79,54.9,38421.0,39.8591,39.9319,39.8519,39.9319,38421.0
2018-03-14 14:35:00,54.91,54.91,54.73,54.75,20570.0,39.9391,39.9391,39.8082,39.8228,20570.0
2018-03-14 14:40:00,54.75,54.75,54.65,54.66,27339.0,39.8228,39.8228,39.75,39.7573,27339.0
2018-03-14 14:45:00,54.66,54.77,54.64,54.77,25672.0,39.7573,39.8373,39.7428,39.8373,25672.0
2018-03-14 14:50:00,54.77,54.8,54.74,54.75,17060.0,39.8373,39.8591,39.8155,39.8228,17060.0
2018-03-14 14:55:00,54.75,54.85,54.73,54.79,14037.0,39.8228,39.8955,39.8082,39.8519,14037.0
2018-03-14 15:00:00,54.8,54.81,54.73,54.73,14936.0,39.8591,39.8664,39.8082,39.8082,14936.0
2018-03-14 15:05:00,54.74,54.79,54.72,54.72,20658.0,39.8155,39.8519,39.8009,39.8009,20658.0
2018-03-14 15:10:00,54.72,54.73,54.65,54.7,36085.0,39.8009,39.8082,39.75,39.7864,36085.0
2018-03-14 15:15:00,54.71,54.79,54.66,54.73,23638.0,39.7937,39.8519,39.7573,39.8082,23638.0
2018-03-14 15:20:00,54.72,54.8,54.67,54.77,31502.0,39.8009,39.8591,39.7646,39.8373,31502.0
2018-03-14 15:25:00,54.76,54.78,54.73,54.75,25777.0,39.83,39.8446,39.8082,39.8228,25777.0
2018-03-14 15:30:00,54.76,54.78,54.71,54.71,38406.0,39.83,39.8446,39.7937,39.7937,38406.0
2018-03-14 15:35:00,54.72,54.78,54.7,54.76,50467.0,39.8009,39.8446,39.7864,39.83,50467.0
2018-03-14 15:40:00,54.75,54.75,54.66,54.7,64727.0,39.8228,39.8228,39.7573,39.7864,64727.0
2018-03-14 15:45:00,54.69,54.76,54.68,54.75,64791.0,39.7791,39.83,39.7718,39.8228,64791.0
2018-03-14 15:50:00,54.74,54.77,54.66,54.76,73642.0,39.8155,39.8373,39.7573,39.83,73642.0
2018-03-14 15:55:00,54.76,54.81,54.73,54.77,215541.0,39.83,39.8664,39.8082,39.8373,215541.0
2018-03-15 09:30:00,54.8,54.94,54.68,54.68,54417.0,39.8591,39.961,39.7718,39.7718,54417.0
2018-03-15 09:35:00,54.81,54.81,54.69,54.73,13492.0,39.8664,39.8664,39.7791,39.8082,13492.0
2018-03-15 09:40:00,54.7,54.8,54.61,54.71,27348.0,39.7864,39.8591,39.7209,39.7937,27348.0
2018-03-15 09:45:00,54.69,54.74,54.62,54.64,19217.0,39.7791,39.8155,39.7282,39.7428,19217.0
2018-03-15 09:50:00,54.61,54.82,54.61,54.78,23163.0,39.7209,39.8737,39.7209,39.8446,23163.0
2018-03-15 09:55:00,54.78,54.8,54.71,54.79,15860.0,39.8446,39.8591,39.7937,39.8519,15860.0
2018-03-15 10:00:00,54.78,54.91,54.76,54.89,22062.0,39.8446,39.9391,39.83,39.9246,22062.0
2018-03-15 10:05:00,54.88,54.92,54.8,54.89,19545.0,39.9173,39.9464,39.8591,39.9246,19545.0
2018-03-15 10:10:00,54.9,54.97,54.82,54.87,21836.0,39.9319,39.9828,39.8737,39.91,21836.0
2018-03-15 10:15:00,54.88,54.95,54.87,54.92,25202.0,39.9173,39.9682,39.91,39.9464,25202.0
2018-03-15 10:20:00,54.91,54.91,54.84,54.86,11512.0,39.9391,39.9391,39.8882,39.9028,11512.0
2018-03-15 10:25:00,54.86,54.9,54.84,54.86,15799.0,39.9028,39.9319,39.8882,39.9028,15799.0
2018-03-15 10:30:00,54.84,54.92,54.82,54.87,14396.0,39.8882,39.9464,39.8737,39.91,14396.0
2018-03-15 10:35:00,54.86,54.9,54.82,54.87,14066.0,39.9028,39.9319,39.8737,39.91,14066.0
2018-03-15 10:40:00,54.86,54.86,54.77,54.83,14176.0,39.9028,39.9028,39.8373,39.8809,14176.0
2018-03-15 10:45:00,54.83,54.89,54.82,54.85,19775.0,39.8809,39.9246,39.8737,39.8955,19775.0
2018-03-15 10:50:00,54.85,54.88,54.78,54.83,47698.0,39.8955,39.9173,39.8446,39.8809,47698.0
2018-03-15 10:55:00,54.84,54.87,54.78,54.8,49590.0,39.8882,39.91,39.8446,39.8591,49590.0
2018-03-15 11:00:00,54.82,54.94,54.82,54.94,15524.0,39.8737,39.961,39.8737,39.961,15524.0
2018-03-15 11:05:00,54.94,54.96,54.88,54.9,16745.0,39.961,39.9755,39.9173,39.9319,16745.0
2018-03-15 11:10:00,54.91,54.96,54.84,54.93,15385.0,39.9391,39.9755,39.8882,39.9537,15385.0
2018-03-15 11:15:00,54.93,54.95,54.87,54.94,66875.0,39.9537,39.9682,39.91,39.961,66875.0
2018-03-15 11:20:00,54.94,54.95,54.87,54.9,30724.0,39.961,39.9682,39.91,39.9319,30724.0
2018-03-15 11:25:00,54.91,54.95,54.87,54.87,28320.0,39.9391,39.9682,39.91,39.91,28320.0
2018-03-15 11:30:00,54.88,54.93,54.87,54.91,36764.0,39.9173,39.9537,39.91,39.9391,36764.0
2018-03-15 11:35:00,54.91,54.92,54.87,54.89,12394.0,39.9391,39.9464,39.91,39.9246,12394.0
2018-03-15 11:40:00,54.89,54.92,54.84,54.88,25075.0,39.9246,39.9464,39.8882,39.9173,25075.0
2018-03-15 11:45:00,54.88,54.9,54.79,54.81,37580.0,39.9173,39.9319,39.8519,39.8664,37580.0
2018-03-15 11:50:00,54.82,54.83,54.68,54.68,18321.0,39.8737,39.8809,39.7718,39.7718,18321.0
2018-03-15 11:55:00,54.68,54.73,54.65,54.73,42768.0,39.7718,39.8082,39.75,39.8082,42768.0
2018-03-15 12:00:00,54.73,54.73,54.61,54.64,37012.0,39.8082,39.8082,39.7209,39.7428,37012.0
2018-03-15 12:05:00,54.64,54.71,54.63,54.69,19203.0,39.7428,39.7937,39.7355,39.7791,19203.0
2018-03-15 12:10:00,54.69,54.7,54.62,54.62,23411.0,39.7791,39.7864,39.7282,39.7282,23411.0
2018-03-15 12:15:00,54.61,54.64,54.56,54.57,33077.0,39.7209,39.7428,39.6846,39.6918,33077.0
2018-03-15 12:20:00,54.57,54.61,54.53,54.59,16518.0,39.6918,39.7209,39.6627,39.7064,16518.0
2018-03-15 12:25:00,54.6,54.62,54.59,54.6,12679.0,39.7137,39.7282,39.7064,39.7137,12679.0
2018-03-15 12:30:00,54.61,54.62,54.53,54.59,24526.0,39.7209,39.7282,39.6627,39.7064,24526.0
2018-03-15 12:35:00,54.59,54.67,54.59,54.64,9944.0,39.7064,39.7646,39.7064,39.7428,9944.0
2018-03-15 12:40:00,54.61,54.63,54.57,54.58,12250.0,39.7209,39.7355,39.6918,39.6991,12250.0
2018-03-15 12:45:00,54.57,54.59,54.53,54.56,14538.0,39.6918,39.7064,39.6627,39.6846,14538.0
2018-03-15 12:50:00,54.56,54.63,54.55,54.62,8783.0,39.6846,39.7355,39.6773,39.7282,8783.0
2018-03-15 12:55:00,54.62,54.62,54.58,54.59,13975.0,39.7282,39.7282,39.6991,39.7064,13975.0
2018-03-15 13:00:00,54.59,54.6,54.54,54.57,12875.0,39.7064,39.7137,39.67,39.6918,12875.0
2018-03-15 13:05:00,54.6,54.61,54.59,54.59,1006.0,39.7137,39.7209,39.7064,39.7064,1006.0
2018-03-15 13:10:00,54.61,54.64,54.59,54.61,10836.0,39.7209,39.7428,39.7064,39.7209,10836.0
2018-03-15 13:15:00,54.61,54.62,54.54,54.55,22227.0,39.7209,39.7282,39.67,39.6773,22227.0
2018-03-15 13:20:00,54.56,54.65,54.56,54.58,34418.0,39.6846,39.75,39.6846,39.6991,34418.0
2018-03-15 13:25:00,54.59,54.64,54.57,54.61,15538.0,39.7064,39.7428,39.6918,39.7209,15538.0
2018-03-15 13:30:00,54.61,54.64,54.59,54.61,11961.0,39.7209,39.7428,39.7064,39.7209,11961.0
2018-03-15 13:35:00,54.62,54.64,54.59,54.64,12795.0,39.7282,39.7428,39.7064,39.7428,12795.0
2018-03-15 13:40:00,54.63,54.63,54.58,54.58,13716.0,39.7355,39.7355,39.6991,39.6991,13716.0
2018-03-15 13:45:00,54.58,54.59,54.46,54.49,62928.0,39.6991,39.7064,39.6118,39.6336,62928.0
2018-03-15 13:50:00,54.5,54.56,54.5,54.54,13968.0,39.6409,39.6846,39.6409,39.67,13968.0
2018-03-15 13:55:00,54.53,54.53,54.45,54.45,16071.0,39.6627,39.6627,39.6046,39.6046,16071.0
2018-03-15 14:00:00,54.46,54.46,54.39,54.43,31270.0,39.6118,39.6118,39.5609,39.59,31270.0
2018-03-15 14:05:00,54.43,54.46,54.4,54.44,25924.0,39.59,39.6118,39.5682,39.5973,25924.0
2018-03-15 14:10:00,54.46,54.48,54.44,54.46,19266.0,39.6118,39.6264,39.5973,39.6118,19266.0
2018-03-15 14:15:00,54.46,54.53,54.46,54.5,22811.0,39.6118,39.6627,39.6118,39.6409,22811.0
2018-03-15 14:20:00,54.49,54.53,54.48,54.53,15120.0,39.6336,39.6627,39.6264,39.6627,15120.0
2018-03-15 14:25:00,54.51,54.54,54.44,54.46,32338.0,39.6482,39.67,39.5973,39.6118,32338.0
2018-03-15 14:30:00,54.47,54.51,54.46,54.5,15246.0,39.6191,39.6482,39.6118,39.6409,15246.0
2018-03-15 14:35:00,54.49,54.52,54.47,54.5,16627.0,39.6336,39.6555,39.6191,39.6409,16627.0
2018-03-15 14:40:00,54.51,54.55,54.43,54.44,37580.0,39.6482,39.6773,39.59,39.5973,37580.0
2018-03-15 14:45:00,54.44,54.49,54.41,54.42,11913.0,39.5973,39.6336,39.5755,39.5827,11913.0
2018-03-15 14:50:00,54.42,54.45,54.41,54.45,10653.0,39.5827,39.6046,39.5755,39.6046,10653.0
2018-03-15 14:55:00,54.45,54.51,54.43,54.5,17269.0,39.6046,39.6482,39.59,39.6409,17269.0
2018-03-15 15:00:00,54.5,54.5,54.44,54.47,18434.0,39.6409,39.6409,39.5973,39.6191,18434.0
2018-03-15 15:05:00,54.47,54.51,54.43,54.48,34057.0,39.6191,39.6482,39.59,39.6264,34057.0
2018-03-15 15:10:00,54.49,54.5,54.41,54.41,22386.0,39.6336,39.6409,39.5755,39.5755,22386.0
2018-03-15 15:15:00,54.42,54.45,54.35,54.37,38201.0,39.5827,39.6046,39.5318,39.5464,38201.0
2018-03-15 15:20:00,54.38,54.48,54.38,54.46,29597.0,39.5536,39.6264,39.5536,39.6118,29597.0
2018-03-15 15:25:00,54.46,54.53,54.45,54.53,25413.0,39.6118,39.6627,39.6046,39.6627,25413.0
2018-03-15 15:30:00,54.52,54.52,54.45,54.46,32478.0,39.6555,39.6555,39.6046,39.6118,32478.0
2018-03-15 15:35:00,54.46,54.48,54.37,54.39,49651.0,39.6118,39.6264,39.5464,39.5609,49651.0
2018-03-15 15:40:00,54.4,54.47,54.39,54.39,69237.0,39.5682,39.6191,39.5609,39.5609,69237.0
2018-03-15 15:45:00,54.39,54.43,54.38,54.41,69197.0,39.5609,39.59,39.5536,39.5755,69197.0
2018-03-15 15:50:00,54.41,54.41,54.37,54.39,63878.0,39.5755,39.5755,39.5464,39.5609,63878.0
2018-03-15 15:55:00,54.4,54.45,54.38,54.41,212547.0,39.5682,39.6046,39.5536,39.5755,212547.0
2018-03-16 09:30:00,54.46,54.56,54.38,54.41,390541.0,39.6118,39.6846,39.5536,39.5755,390541.0
2018-03-16 09:35:00,54.4,54.57,54.32,54.51,10568.0,39.5682,39.6918,39.51,39.6482,10568.0
2018-03-16 09:40:00,54.54,54.64,54.43,54.57,12900.0,39.67,39.7428,39.59,39.6918,12900.0
2018-03-16 09:45:00,54.59,54.65,54.55,54.61,19155.0,39.7064,39.75,39.6773,39.7209,19155.0
2018-03-16 09:50:00,54.63,54.65,54.51,54.55,16335.0,39.7355,39.75,39.6482,39.6773,16335.0
2018-03-16 09:55:00,54.59,54.62,54.51,54.53,14939.0,39.7064,39.7282,39.6482,39.6627,14939.0
2018-03-16 10:00:00,54.54,54.66,54.54,54.59,29943.0,39.67,39.7573,39.67,39.7064,29943.0
2018-03-16 10:05:00,54.6,54.65,54.56,54.64,10782.0,39.7137,39.75,39.6846,39.7428,10782.0
2018-03-16 10:10:00,54.65,54.72,54.62,54.63,14815.0,39.75,39.8009,39.7282,39.7355,14815.0
2018-03-16 10:15:00,54.63,54.65,54.58,54.63,11549.0,39.7355,39.75,39.6991,39.7355,11549.0
2018-03-16 10:20:00,54.64,54.68,54.61,54.68,11472.0,39.7428,39.7718,39.7209,39.7718,11472.0
2018-03-16 10:25:00,54.67,54.7,54.63,54.69,16222.0,39.7646,39.7864,39.7355,39.7791,16222.0
2018-03-16 10:30:00,54.69,54.71,54.66,54.67,7494.0,39.7791,39.7937,39.7573,39.7646,7494.0
2018-03-16 10:35:00,54.68,54.79,54.68,54.76,22225.0,39.7718,39.8519,39.7718,39.83,22225.0
2018-03-16 10:40:00,54.74,54.79,54.72,54.73,18142.0,39.8155,39.8519,39.8009,39.8082,18142.0
2018-03-16 10:45:00,54.74,54.81,54.72,54.77,12049.0,39.8155,39.8664,39.8009,39.8373,12049.0
2018-03-16 10:50:00,54.79,54.92,54.79,54.88,18237.0,39.8519,39.9464,39.8519,39.9173,18237.0
2018-03-16 10:55:00,54.88,55.03,54.87,55.01,17097.0,39.9173,40.0264,39.91,40.0119,17097.0
2018-03-16 11:00:00,55.01,55.02,54.97,54.97,14906.0,40.0119,40.0191,39.9828,39.9828,14906.0
2018-03-16 11:05:00,54.97,54.97,54.83,54.83,17816.0,39.9828,39.9828,39.8809,39.8809,17816.0
2018-03-16 11:10:00,54.83,54.83,54.77,54.8,12316.0,39.8809,39.8809,39.8373,39.8591,12316.0
2018-03-16 11:15:00,54.77,54.79,54.75,54.77,12012.0,39.8373,39.8519,39.8228,39.8373,12012.0
2018-03-16 11:20:00,54.77,54.78,54.74,54.76,8265.0,39.8373,39.8446,39.8155,39.83,8265.0
2018-03-16 11:25:00,54.76,54.87,54.72,54.87,16042.0,39.83,39.91,39.8009,39.91,16042.0
2018-03-16 11:30:00,54.87,54.92,54.87,54.91,11016.0,39.91,39.9464,39.91,39.9391,11016.0
2018-03-16 11:35:00,54.91,54.97,54.89,54.89,10905.0,39.9391,39.9828,39.9246,39.9246,10905.0
2018-03-16 11:40:00,54.91,54.93,54.86,54.93,7846.0,39.9391,39.9537,39.9028,39.9537,7846.0
2018-03-16 11:45:00,54.93,54.95,54.9,54.9,6846.0,39.9537,39.9682,39.9319,39.9319,6846.0
2018-03-16 11:50:00,54.9,54.99,54.89,54.97,11755.0,39.9319,39.9973,39.9246,39.9828,11755.0
2018-03-16 11:55:00,54.97,55.11,54.95,55.07,29315.0,39.9828,40.0846,39.9682,40.0555,29315.0
2018-03-16 12:00:00,55.06,55.17,55.06,55.1,17610.0,40.0482,40.1283,40.0482,40.0773,17610.0
2018-03-16 12:05:00,55.11,55.11,55.06,55.1,21031.0,40.0846,40.0846,40.0482,40.0773,21031.0
2018-03-16 12:10:00,55.09,55.1,55.04,55.09,10085.0,40.0701,40.0773,40.0337,40.0701,10085.0
2018-03-16 12:15:00,55.08,55.11,55.06,55.09,10513.0,40.0628,40.0846,40.0482,40.0701,10513.0
2018-03-16 12:20:00,55.09,55.12,55.08,55.12,8096.0,40.0701,40.0919,40.0628,40.0919,8096.0
2018-03-16 12:25:00,55.11,55.11,55.0,55.0,7292.0,40.0846,40.0846,40.0046,40.0046,7292.0
2018-03-16 12:30:00,55.02,55.03,54.98,54.98,8754.0,40.0191,40.0264,39.9901,39.9901,8754.0
2018-03-16 12:35:00,54.99,55.01,54.96,54.96,5836.0,39.9973,40.0119,39.9755,39.9755,5836.0
2018-03-16 12:40:00,54.95,55.01,54.91,54.97,9900.0,39.9682,40.0119,39.9391,39.9828,9900.0
2018-03-16 12:45:00,54.97,55.0,54.95,55.0,7985.0,39.9828,40.0046,39.9682,40.0046,7985.0
2018-03-16 12:50:00,55.0,55.01,54.9,54.92,20447.0,40.0046,40.0119,39.9319,39.9464,20447.0
2018-03-16 12:55:00,54.91,54.92,54.8,54.81,30232.0,39.9391,39.9464,39.8591,39.8664,30232.0
2018-03-16 13:00:00,54.82,54.82,54.77,54.77,10191.0,39.8737,39.8737,39.8373,39.8373,10191.0
2018-03-16 13:05:00,54.77,54.78,54.7,54.7,24467.0,39.8373,39.8446,39.7864,39.7864,24467.0
2018-03-16 13:10:00,54.7,54.7,54.61,54.61,20453.0,39.7864,39.7864,39.7209,39.7209,20453.0
2018-03-16 13:15:00,54.62,54.66,54.58,54.58,10198.0,39.7282,39.7573,39.6991,39.6991,10198.0
2018-03-16 13:20:00,54.59,54.64,54.57,54.61,13806.0,39.7064,39.7428,39.6918,39.7209,13806.0
2018-03-16 13:25:00,54.61,54.63,54.55,54.58,13391.0,39.7209,39.7355,39.6773,39.6991,13391.0
2018-03-16 13:30:00,54.57,54.58,54.51,54.55,11743.0,39.6918,39.6991,39.6482,39.6773,11743.0
2018-03-16 13:35:00,54.55,54.57,54.52,54.53,9466.0,39.6773,39.6918,39.6555,39.6627,9466.0
2018-03-16 13:40:00,54.53,54.55,54.45,54.45,18932.0,39.6627,39.6773,39.6046,39.6046,18932.0
2018-03-16 13:45:00,54.45,54.46,54.36,54.39,22093.0,39.6046,39.6118,39.5391,39.5609,22093.0
2018-03-16 13:50:00,54.37,54.38,54.31,54.37,16249.0,39.5464,39.5536,39.5027,39.5464,16249.0
2018-03-16 13:55:00,54.35,54.42,54.29,54.41,30916.0,39.5318,39.5827,39.4882,39.5755,30916.0
2018-03-16 14:00:00,54.42,54.43,54.37,54.41,18598.0,39.5827,39.59,39.5464,39.5755,18598.0
2018-03-16 14:05:00,54.42,54.44,54.38,54.41,15605.0,39.5827,39.5973,39.5536,39.5755,15605.0
2018-03-16 14:10:00,54.41,54.42,54.36,54.39,33587.0,39.5755,39.5827,39.5391,39.5609,33587.0
2018-03-16 14:15:00,54.39,54.4,54.29,54.34,23985.0,39.5609,39.5682,39.4882,39.5245,23985.0
2018-03-16 14:20:00,54.35,54.39,54.35,54.39,10733.0,39.5318,39.5609,39.5318,39.5609,10733.0
2018-03-16 14:25:00,54.4,54.41,54.36,54.38,25700.0,39.5682,39.5755,39.5391,39.5536,25700.0
2018-03-16 14:30:00,54.38,54.42,54.36,54.41,12900.0,39.5536,39.5827,39.5391,39.5755,12900.0
2018-03-16 14:35:00,54.41,54.43,54.39,54.4,13325.0,39.5755,39.59,39.5609,39.5682,13325.0
2018-03-16 14:40:00,54.41,54.46,54.36,54.45,16944.0,39.5755,39.6118,39.5391,39.6046,16944.0
2018-03-16 14:45:00,54.43,54.45,54.42,54.43,6074.0,39.59,39.6046,39.5827,39.59,6074.0
2018-03-16 14:50:00,54.44,54.5,54.43,54.48,10622.0,39.5973,39.6409,39.59,39.6264,10622.0
2018-03-16 14:55:00,54.48,54.51,54.43,54.44,25180.0,39.6264,39.6482,39.59,39.5973,25180.0
2018-03-16 15:00:00,54.44,54.47,54.4,54.4,13948.0,39.5973,39.6191,39.5682,39.5682,13948.0
2018-03-16 15:05:00,54.41,54.44,54.4,54.43,21220.0,39.5755,39.5973,39.5682,39.59,21220.0
2018-03-16 15:10:00,54.43,54.48,54.43,54.47,11567.0,39.59,39.6264,39.59,39.6191,11567.0
2018-03-16 15:15:00,54.48,54.53,54.47,54.53,19954.0,39.6264,39.6627,39.6191,39.6627,19954.0
2018-03-16 15:20:00,54.53,54.57,54.53,54.54,17334.0,39.6627,39.6918,39.6627,39.67,17334.0
2018-03-16 15:25:00,54.54,54.58,54.51,54.58,18263.0,39.67,39.6991,39.6482,39.6991,18263.0
2018-03-16 15:30:00,54.58,54.67,54.58,54.64,28576.0,39.6991,39.7646,39.6991,39.7428,28576.0
2018-03-16 15:35:00,54.64,54.75,54.64,54.75,41093.0,39.7428,39.8228,39.7428,39.8228,41093.0
2018-03-16 15:40:00,54.75,54.79,54.74,54.78,37672.0,39.8228,39.8519,39.8155,39.8446,37672.0
2018-03-16 15:45:00,54.78,54.8,54.65,54.66,59881.0,39.8446,39.8591,39.75,39.7573,59881.0
2018-03-16 15:50:00,54.66,54.67,54.64,54.66,61513.0,39.7573,39.7646,39.7428,39.7573,61513.0
2018-03-16 15:55:00,54.67,54.69,54.57,54.57,173297.0,39.7646,39.7791,39.6918,39.6918,173297.0
2018-03-19 09:30:00,54.5,54.59,54.33,54.46,46513.0,39.6409,39.7064,39.5173,39.6118,46513.0
2018-03-19 09:35:00,54.46,54.46,54.22,54.22,19105.0,39.6118,39.6118,39.4373,39.4373,19105.0
2018-03-19 09:40:00,54.22,54.27,53.97,53.99,39849.0,39.4373,39.4736,39.2554,39.27,39849.0
2018-03-19 09:45:00,53.93,54.12,53.93,54.08,29997.0,39.2263,39.3645,39.2263,39.3354,29997.0
2018-03-19 09:50:00,54.08,54.09,53.95,53.95,27315.0,39.3354,39.3427,39.2409,39.2409,27315.0
2018-03-19 09:55:00,53.97,53.99,53.86,53.87,37969.0,39.2554,39.27,39.1754,39.1827,37969.0
2018-03-19 10:00:00,53.87,53.91,53.85,53.89,19873.0,39.1827,39.2118,39.1681,39.1972,19873.0
2018-03-19 10:05:00,53.89,53.98,53.88,53.94,22712.0,39.1972,39.2627,39.19,39.2336,22712.0
2018-03-19 10:10:00,53.94,53.95,53.78,53.8,30599.0,39.2336,39.2409,39.1172,39.1318,30599.0
2018-03-19 10:15:00,53.79,53.9,53.79,53.89,18069.0,39.1245,39.2045,39.1245,39.1972,18069.0
2018-03-19 10:20:00,53.88,54.01,53.87,53.93,19552.0,39.19,39.2845,39.1827,39.2263,19552.0
2018-03-19 10:25:00,53.92,53.93,53.86,53.89,24073.0,39.2191,39.2263,39.1754,39.1972,24073.0
2018-03-19 10:30:00,53.89,53.9,53.86,53.88,23710.0,39.1972,39.2045,39.1754,39.19,23710.0
2018-03-19 10:35:00,53.88,53.95,53.87,53.92,20787.0,39.19,39.2409,39.1827,39.2191,20787.0
2018-03-19 10:40:00,53.92,53.92,53.83,53.83,13609.0,39.2191,39.2191,39.1536,39.1536,13609.0
2018-03-19 10:45:00,53.82,53.85,53.81,53.85,17787.0,39.1463,39.1681,39.139,39.1681,17787.0
2018-03-19 10:50:00,53.85,53.85,53.69,53.69,23310.0,39.1681,39.1681,39.0518,39.0518,23310.0
2018-03-19 10:55:00,53.69,53.7,53.66,53.69,29893.0,39.0518,39.059,39.0299,39.0518,29893.0
2018-03-19 11:00:00,53.7,53.75,53.68,53.7,24896.0,39.059,39.0954,39.0445,39.059,24896.0
2018-03-19 11:05:00,53.7,53.76,53.7,53.74,19194.0,39.059,39.1027,39.059,39.0881,19194.0
2018-03-19 11:10:00,53.75,53.75,53.63,53.63,22120.0,39.0954,39.0954,39.0081,39.0081,22120.0
2018-03-19 11:15:00,53.63,53.64,53.57,53.62,17548.0,39.0081,39.0154,38.9645,39.0008,17548.0
2018-03-19 11:20:00,53.62,53.62,53.58,53.6,14825.0,39.0008,39.0008,38.9718,38.9863,14825.0
2018-03-19 11:25:00,53.6,53.67,53.6,53.66,20314.0,38.9863,39.0372,38.9863,39.0299,20314.0
2018-03-19 11:30:00,53.67,53.68,53.6,53.61,28804.0,39.0372,39.0445,38.9863,38.9936,28804.0
2018-03-19 11:35:00,53.6,53.62,53.57,53.58,16904.0,38.9863,39.0008,38.9645,38.9718,16904.0
2018-03-19 11:40:00,53.57,53.57,53.51,53.53,31367.0,38.9645,38.9645,38.9208,38.9354,31367.0
2018-03-19 11:45:00,53.53,53.53,53.45,53.49,27855.0,38.9354,38.9354,38.8772,38.9063,27855.0
2018-03-19 11:50:00,53.48,53.51,53.45,53.47,32452.0,38.899,38.9208,38.8772,38.8917,32452.0
2018-03-19 11:55:00,53.47,53.5,53.35,53.39,24301.0,38.8917,38.9136,38.8045,38.8336,24301.0
2018-03-19 12:00:00,53.39,53.39,53.32,53.33,18184.0,38.8336,38.8336,38.7826,38.7899,18184.0
2018-03-19 12:05:00,53.33,53.36,53.28,53.3,21441.0,38.7899,38.8117,38.7535,38.7681,21441.0
2018-03-19 12:10:00,53.3,53.3,53.23,53.27,30686.0,38.7681,38.7681,38.7172,38.7463,30686.0
2018-03-19 12:15:00,53.26,53.27,53.21,53.23,23072.0,38.739,38.7463,38.7026,38.7172,23072.0
2018-03-19 12:20:00,53.23,53.24,53.18,53.21,36547.0,38.7172,38.7245,38.6808,38.7026,36547.0
2018-03-19 12:25:00,53.21,53.21,53.14,53.21,44516.0,38.7026,38.7026,38.6517,38.7026,44516.0
2018-03-19 12:30:00,53.21,53.26,53.14,53.16,34602.0,38.7026,38.739,38.6517,38.6663,34602.0
2018-03-19 12:35:00,53.16,53.17,53.11,53.15,26754.0,38.6663,38.6735,38.6299,38.659,26754.0
2018-03-19 12:40:00,53.15,53.24,53.14,53.22,12602.0,38.659,38.7245,38.6517,38.7099,12602.0
2018-03-19 12:45:00,53.22,53.23,53.16,53.21,12941.0,38.7099,38.7172,38.6663,38.7026,12941.0
2018-03-19 12:50:00,53.23,53.32,53.22,53.31,12686.0,38.7172,38.7826,38.7099,38.7754,12686.0
2018-03-19 12:55:00,53.33,53.37,53.33,53.33,10801.0,38.7899,38.819,38.7899,38.7899,10801.0
2018-03-19 13:00:00,53.32,53.34,53.23,53.23,14104.0,38.7826,38.7972,38.7172,38.7172,14104.0
2018-03-19 13:05:00,53.23,53.23,53.06,53.08,15703.0,38.7172,38.7172,38.5935,38.6081,15703.0
2018-03-19 13:10:00,53.07,53.07,53.02,53.05,21382.0,38.6008,38.6008,38.5644,38.5863,21382.0
2018-03-19 13:15:00,53.04,53.07,53.03,53.06,9550.0,38.579,38.6008,38.5717,38.5935,9550.0
2018-03-19 13:20:00,53.06,53.07,53.01,53.01,16026.0,38.5935,38.6008,38.5572,38.5572,16026.0
2018-03-19 13:25:00,53.01,53.01,52.89,52.97,65511.0,38.5572,38.5572,38.4699,38.5281,65511.0
2018-03-19 13:30:00,52.98,53.05,52.95,53.04,40900.0,38.5353,38.5863,38.5135,38.579,40900.0
2018-03-19 13:35:00,53.03,53.14,53.0,53.13,18314.0,38.5717,38.6517,38.5499,38.6444,18314.0
2018-03-19 13:40:00,53.14,53.2,53.13,53.2,17203.0,38.6517,38.6954,38.6444,38.6954,17203.0
2018-03-19 13:45:00,53.2,53.3,53.18,53.25,19665.0,38.6954,38.7681,38.6808,38.7317,19665.0
2018-03-19 13:50:00,53.26,53.29,53.23,53.25,14974.0,38.739,38.7608,38.7172,38.7317,14974.0
2018-03-19 13:55:00,53.23,53.32,53.22,53.32,21726.0,38.7172,38.7826,38.7099,38.7826,21726.0
2018-03-19 14:00:00,53.31,53.32,53.27,53.28,19654.0,38.7754,38.7826,38.7463,38.7535,19654.0
2018-03-19 14:05:00,53.28,53.29,53.25,53.28,15372.0,38.7535,38.7608,38.7317,38.7535,15372.0
2018-03-19 14:10:00,53.28,53.28,53.23,53.25,18574.0,38.7535,38.7535,38.7172,38.7317,18574.0
2018-03-19 14:15:00,53.26,53.28,53.18,53.19,20944.0,38.739,38.7535,38.6808,38.6881,20944.0
2018-03-19 14:20:00,53.19,53.21,53.14,53.16,18431.0,38.6881,38.7026,38.6517,38.6663,18431.0
2018-03-19 14:25:00,53.15,53.22,53.14,53.14,21913.0,38.659,38.7099,38.6517,38.6517,21913.0
2018-03-19 14:30:00,53.14,53.14,53.01,53.04,37574.0,38.6517,38.6517,38.5572,38.579,37574.0
2018-03-19 14:35:00,53.04,53.08,52.96,53.01,105184.0,38.579,38.6081,38.5208,38.5572,105184.0
2018-03-19 14:40:00,53.0,53.07,52.98,53.06,34532.0,38.5499,38.6008,38.5353,38.5935,34532.0
2018-03-19 14:45:00,53.07,53.14,53.04,53.1,19119.0,38.6008,38.6517,38.579,38.6226,19119.0
2018-03-19 14:50:00,53.09,53.24,53.07,53.24,26005.0,38.6153,38.7245,38.6008,38.7245,26005.0
2018-03-19 14:55:00,53.23,53.25,53.2,53.2,18240.0,38.7172,38.7317,38.6954,38.6954,18240.0
2018-03-19 15:00:00,53.19,53.27,53.15,53.27,28724.0,38.6881,38.7463,38.659,38.7463,28724.0
2018-03-19 15:05:00,53.26,53.26,53.13,53.15,21306.0,38.739,38.739,38.6444,38.659,21306.0
2018-03-19 15:10:00,53.14,53.16,53.11,53.15,27434.0,38.6517,38.6663,38.6299,38.659,27434.0
2018-03-19 15:15:00,53.15,53.28,53.15,53.27,24484.0,38.659,38.7535,38.659,38.7463,24484.0
2018-03-19 15:20:00,53.27,53.29,53.13,53.13,37253.0,38.7463,38.7608,38.6444,38.6444,37253.0
2018-03-19 15:25:00,53.13,53.17,53.11,53.15,33262.0,38.6444,38.6735,38.6299,38.659,33262.0
2018-03-19 15:30:00,53.15,53.18,53.1,53.13,34150.0,38.659,38.6808,38.6226,38.6444,34150.0
2018-03-19 15:35:00,53.12,53.16,53.07,53.15,63508.0,38.6372,38.6663,38.6008,38.659,63508.0
2018-03-19 15:40:00,53.14,53.15,53.1,53.11,50620.0,38.6517,38.659,38.6226,38.6299,50620.0
2018-03-19 15:45:00,53.11,53.23,53.1,53.19,84806.0,38.6299,38.7172,38.6226,38.6881,84806.0
2018-03-19 15:50:00,53.19,53.25,53.17,53.23,106160.0,38.6881,38.7317,38.6735,38.7172,106160.0
2018-03-19 15:55:00,53.23,53.31,53.19,53.22,208846.0,38.7172,38.7754,38.6881,38.7099,208846.0
2018-03-20 09:30:00,53.51,54.04,53.47,54.03,73333.0,38.9208,39.3063,38.8917,39.2991,73333.0
2018-03-20 09:35:00,54.03,54.04,53.87,53.87,21474.0,39.2991,39.3063,39.1827,39.1827,21474.0
2018-03-20 09:40:00,53.87,53.89,53.68,53.81,25559.0,39.1827,39.1972,39.0445,39.139,25559.0
2018-03-20 09:45:00,53.8,53.94,53.79,53.84,25415.0,39.1318,39.2336,39.1245,39.1609,25415.0
2018-03-20 09:50:00,53.84,53.92,53.76,53.87,25088.0,39.1609,39.2191,39.1027,39.1827,25088.0
2018-03-20 09:55:00,53.87,53.89,53.8,53.84,17108.0,39.1827,39.1972,39.1318,39.1609,17108.0
2018-03-20 10:00:00,53.84,53.86,53.78,53.82,16173.0,39.1609,39.1754,39.1172,39.1463,16173.0
2018-03-20 10:05:00,53.82,53.82,53.66,53.7,21841.0,39.1463,39.1463,39.0299,39.059,21841.0
2018-03-20 10:10:00,53.7,53.7,53.56,53.56,25198.0,39.059,39.059,38.9572,38.9572,25198.0
2018-03-20 10:15:00,53.55,53.55,53.37,53.4,30265.0,38.9499,38.9499,38.819,38.8408,30265.0
2018-03-20 10:20:00,53.38,53.41,53.32,53.36,24527.0,38.8263,38.8481,38.7826,38.8117,24527.0
2018-03-20 10:25:00,53.34,53.45,53.34,53.44,21504.0,38.7972,38.8772,38.7972,38.8699,21504.0
2018-03-20 10:30:00,53.44,53.48,53.38,53.42,26153.0,38.8699,38.899,38.8263,38.8554,26153.0
2018-03-20 10:35:00,53.39,53.49,53.39,53.46,17605.0,38.8336,38.9063,38.8336,38.8845,17605.0
2018-03-20 10:40:00,53.46,53.47,53.41,53.46,18975.0,38.8845,38.8917,38.8481,38.8845,18975.0
2018-03-20 10:45:00,53.44,53.5,53.41,53.41,21458.0,38.8699,38.9136,38.8481,38.8481,21458.0
2018-03-20 10:50:00,53.39,53.57,53.39,53.55,37843.0,38.8336,38.9645,38.8336,38.9499,37843.0
2018-03-20 10:55:00,53.55,53.63,53.54,53.61,16165.0,38.9499,39.0081,38.9427,38.9936,16165.0
2018-03-20 11:00:00,53.63,53.64,53.48,53.5,17209.0,39.0081,39.0154,38.899,38.9136,17209.0
2018-03-20 11:05:00,53.49,53.59,53.49,53.54,9430.0,38.9063,38.979,38.9063,38.9427,9430.0
2018-03-20 11:10:00,53.52,53.68,53.52,53.64,51621.0,38.9281,39.0445,38.9281,39.0154,51621.0
2018-03-20 11:15:00,53.64,53.69,53.63,53.69,21156.0,39.0154,39.0518,39.0081,39.0518,21156.0
2018-03-20 11:20:00,53.68,53.74,53.68,53.71,27042.0,39.0445,39.0881,39.0445,39.0663,27042.0
2018-03-20 11:25:00,53.71,53.78,53.71,53.76,22872.0,39.0663,39.1172,39.0663,39.1027,22872.0
2018-03-20 11:30:00,53.78,53.8,53.7,53.76,24064.0,39.1172,39.1318,39.059,39.1027,24064.0
2018-03-20 11:35:00,53.75,53.75,53.68,53.73,36794.0,39.0954,39.0954,39.0445,39.0809,36794.0
2018-03-20 11:40:00,53.7,53.71,53.54,53.58,23244.0,39.059,39.0663,38.9427,38.9718,23244.0
2018-03-20 11:45:00,53.58,53.68,53.58,53.6,73899.0,38.9718,39.0445,38.9718,38.9863,73899.0
2018-03-20 11:50:00,53.59,53.6,53.46,53.47,13670.0,38.979,38.9863,38.8845,38.8917,13670.0
2018-03-20 11:55:00,53.48,53.58,53.46,53.58,21091.0,38.899,38.9718,38.8845,38.9718,21091.0
2018-03-20 12:00:00,53.57,53.59,53.52,53.57,11172.0,38.9645,38.979,38.9281,38.9645,11172.0
2018-03-20 12:05:00,53.57,53.58,53.52,53.52,7580.0,38.9645,38.9718,38.9281,38.9281,7580.0
2018-03-20 12:10:00,53.52,53.59,53.48,53.57,10921.0,38.9281,38.979,38.899,38.9645,10921.0
2018-03-20 12:15:00,53.55,53.6,53.49,53.52,10194.0,38.9499,38.9863,38.9063,38.9281,10194.0
2018-03-20 12:20:00,53.52,53.52,53.45,53.48,16172.0,38.9281,38.9281,38.8772,38.899,16172.0
2018-03-20 12:25:00,53.49,53.54,53.48,53.49,16325.0,38.9063,38.9427,38.899,38.9063,16325.0
2018-03-20 12:30:00,53.48,53.56,53.48,53.54,10983.0,38.899,38.9572,38.899,38.9427,10983.0
2018-03-20 12:35:00,53.54,53.55,53.5,53.51,15134.0,38.9427,38.9499,38.9136,38.9208,15134.0
2018-03-20 12:40:00,53.51,53.55,53.5,53.53,14794.0,38.9208,38.9499,38.9136,38.9354,14794.0
2018-03-20 12:45:00,53.52,53.52,53.39,53.44,16978.0,38.9281,38.9281,38.8336,38.8699,16978.0
2018-03-20 12:50:00,53.44,53.45,53.35,53.36,20558.0,38.8699,38.8772,38.8045,38.8117,20558.0
2018-03-20 12:55:00,53.38,53.4,53.3,53.33,18778.0,38.8263,38.8408,38.7681,38.7899,18778.0
2018-03-20 13:00:00,53.33,53.4,53.33,53.37,18558.0,38.7899,38.8408,38.7899,38.819,18558.0
2018-03-20 13:05:00,53.38,53.4,53.35,53.37,10681.0,38.8263,38.8408,38.8045,38.819,10681.0
2018-03-20 13:10:00,53.38,53.43,53.31,53.34,25866.0,38.8263,38.8627,38.7754,38.7972,25866.0
2018-03-20 13:15:00,53.34,53.34,53.23,53.27,24529.0,38.7972,38.7972,38.7172,38.7463,24529.0
2018-03-20 13:20:00,53.26,53.3,53.22,53.24,24013.0,38.739,38.7681,38.7099,38.7245,24013.0
2018-03-20 13:25:00,53.25,53.25,53.11,53.12,38717.0,38.7317,38.7317,38.6299,38.6372,38717.0
2018-03-20 13:30:00,53.12,53.18,53.05,53.1,42931.0,38.6372,38.6808,38.5863,38.6226,42931.0
2018-03-20 13:35:00,53.1,53.14,53.05,53.09,43774.0,38.6226,38.6517,38.5863,38.6153,43774.0
2018-03-20 13:40:00,53.11,53.2,53.09,53.2,12656.0,38.6299,38.6954,38.6153,38.6954,12656.0
2018-03-20 13:45:00,53.19,53.24,53.15,53.23,16988.0,38.6881,38.7245,38.659,38.7172,16988.0
2018-03-20 13:50:00,53.24,53.25,53.11,53.14,17538.0,38.7245,38.7317,38.6299,38.6517,17538.0
2018-03-20 13:55:00,53.14,53.14,53.04,53.06,39013.0,38.6517,38.6517,38.579,38.5935,39013.0
2018-03-20 14:00:00,53.06,53.16,53.0,53.16,35704.0,38.5935,38.6663,38.5499,38.6663,35704.0
2018-03-20 14:05:00,53.16,53.21,53.1,53.11,22459.0,38.6663,38.7026,38.6226,38.6299,22459.0
2018-03-20 14:10:00,53.12,53.21,53.07,53.2,30692.0,38.6372,38.7026,38.6008,38.6954,30692.0
2018-03-20 14:15:00,53.2,53.27,53.19,53.27,24281.0,38.6954,38.7463,38.6881,38.7463,24281.0
2018-03-20 14:20:00,53.27,53.28,53.15,53.22,33294.0,38.7463,38.7535,38.659,38.7099,33294.0
2018-03-20 14:25:00,53.24,53.26,53.18,53.24,16561.0,38.7245,38.739,38.6808,38.7245,16561.0
2018-03-20 14:30:00,53.25,53.26,53.17,53.18,20225.0,38.7317,38.739,38.6735,38.6808,20225.0
2018-03-20 14:35:00,53.19,53.26,53.19,53.24,16438.0,38.6881,38.739,38.6881,38.7245,16438.0
2018-03-20 14:40:00,53.24,53.29,53.23,53.29,22752.0,38.7245,38.7608,38.7172,38.7608,22752.0
2018-03-20 14:45:00,53.28,53.32,53.25,53.27,27213.0,38.7535,38.7826,38.7317,38.7463,27213.0
2018-03-20 14:50:00,53.27,53.38,53.25,53.34,53475.0,38.7463,38.8263,38.7317,38.7972,53475.0
2018-03-20 14:55:00,53.34,53.35,53.28,53.31,65225.0,38.7972,38.8045,38.7535,38.7754,65225.0
2018-03-20 15:00:00,53.32,53.37,53.28,53.31,48586.0,38.7826,38.819,38.7535,38.7754,48586.0
2018-03-20 15:05:00,53.32,53.37,53.3,53.34,40973.0,38.7826,38.819,38.7681,38.7972,40973.0
2018-03-20 15:10:00,53.34,53.42,53.34,53.38,103623.0,38.7972,38.8554,38.7972,38.8263,103623.0
2018-03-20 15:15:00,53.39,53.41,53.27,53.27,73039.0,38.8336,38.8481,38.7463,38.7463,73039.0
2018-03-20 15:20:00,53.26,53.3,53.25,53.25,21395.0,38.739,38.7681,38.7317,38.7317,21395.0
2018-03-20 15:25:00,53.26,53.26,53.21,53.23,46143.0,38.739,38.739,38.7026,38.7172,46143.0
2018-03-20 15:30:00,53.23,53.28,53.2,53.26,44810.0,38.7172,38.7535,38.6954,38.739,44810.0
2018-03-20 15:35:00,53.25,53.26,53.14,53.21,60199.0,38.7317,38.739,38.6517,38.7026,60199.0
2018-03-20 15:40:00,53.22,53.22,53.15,53.17,40059.0,38.7099,38.7099,38.659,38.6735,40059.0
2018-03-20 15:45:00,53.18,53.22,53.15,53.22,79231.0,38.6808,38.7099,38.659,38.7099,79231.0
2018-03-20 15:50:00,53.22,53.24,53.18,53.22,59058.0,38.7099,38.7245,38.6808,38.7099,59058.0
2018-03-20 15:55:00,53.21,53.24,53.18,53.2,118202.0,38.7026,38.7245,38.6808,38.6954,118202.0
2018-03-21 09:30:00,53.2,53.23,52.89,52.9,35917.0,38.6954,38.7172,38.4699,38.4772,35917.0
2018-03-21 09:35:00,52.95,53.21,52.81,53.2,15836.0,38.5135,38.7026,38.4117,38.6954,15836.0
2018-03-21 09:40:00,53.18,53.18,52.97,53.07,16689.0,38.6808,38.6808,38.5281,38.6008,16689.0
2018-03-21 09:45:00,53.02,53.22,53.01,53.13,7924.0,38.5644,38.7099,38.5572,38.6444,7924.0
2018-03-21 09:50:00,53.14,53.19,53.05,53.08,24338.0,38.6517,38.6881,38.5863,38.6081,24338.0
2018-03-21 09:55:00,53.07,53.1,53.03,53.03,31929.0,38.6008,38.6226,38.5717,38.5717,31929.0
2018-03-21 10:00:00,53.0,53.18,52.96,53.17,38607.0,38.5499,38.6808,38.5208,38.6735,38607.0
2018-03-21 10:05:00,53.19,53.31,53.14,53.21,59120.0,38.6881,38.7754,38.6517,38.7026,59120.0
2018-03-21 10:10:00,53.2,53.21,53.06,53.06,22002.0,38.6954,38.7026,38.5935,38.5935,22002.0
2018-03-21 10:15:00,53.07,53.2,53.05,53.19,23652.0,38.6008,38.6954,38.5863,38.6881,23652.0
2018-03-21 10:20:00,53.21,53.24,53.17,53.21,20656.0,38.7026,38.7245,38.6735,38.7026,20656.0
2018-03-21 10:25:00,53.22,53.37,53.22,53.29,32900.0,38.7099,38.819,38.7099,38.7608,32900.0
2018-03-21 10:30:00,53.31,53.37,53.25,53.31,39296.0,38.7754,38.819,38.7317,38.7754,39296.0
2018-03-21 10:35:00,53.3,53.3,53.2,53.24,19833.0,38.7681,38.7681,38.6954,38.7245,19833.0
2018-03-21 10:40:00,53.24,53.27,53.23,53.26,46664.0,38.7245,38.7463,38.7172,38.739,46664.0
2018-03-21 10:45:00,53.26,53.31,53.25,53.28,22400.0,38.739,38.7754,38.7317,38.7535,22400.0
2018-03-21 10:50:00,53.29,53.32,53.18,53.19,17716.0,38.7608,38.7826,38.6808,38.6881,17716.0
2018-03-21 10:55:00,53.18,53.19,53.11,53.11,15660.0,38.6808,38.6881,38.6299,38.6299,15660.0
2018-03-21 11:00:00,53.11,53.15,53.09,53.14,21541.0,38.6299,38.659,38.6153,38.6517,21541.0
2018-03-21 11:05:00,53.15,53.18,53.14,53.14,12079.0,38.659,38.6808,38.6517,38.6517,12079.0
2018-03-21 11:10:00,53.15,53.15,53.09,53.09,21949.0,38.659,38.659,38.6153,38.6153,21949.0
2018-03-21 11:15:00,53.09,53.15,53.07,53.14,25976.0,38.6153,38.659,38.6008,38.6517,25976.0
2018-03-21 11:20:00,53.15,53.16,53.08,53.13,28073.0,38.659,38.6663,38.6081,38.6444,28073.0
2018-03-21 11:25:00,53.12,53.13,53.08,53.12,27497.0,38.6372,38.6444,38.6081,38.6372,27497.0
2018-03-21 11:30:00,53.12,53.16,53.06,53.16,28754.0,38.6372,38.6663,38.5935,38.6663,28754.0
2018-03-21 11:35:00,53.16,53.22,53.16,53.21,36738.0,38.6663,38.7099,38.6663,38.7026,36738.0
2018-03-21 11:40:00,53.21,53.22,53.17,53.2,27466.0,38.7026,38.7099,38.6735,38.6954,27466.0
2018-03-21 11:45:00,53.2,53.31,53.2,53.31,47402.0,38.6954,38.7754,38.6954,38.7754,47402.0
2018-03-21 11:50:00,53.32,53.37,53.2,53.36,38471.0,38.7826,38.819,38.6954,38.8117,38471.0
2018-03-21 11:55:00,53.37,53.43,53.35,53.38,27950.0,38.819,38.8627,38.8045,38.8263,27950.0
2018-03-21 12:00:00,53.37,53.47,53.37,53.43,25662.0,38.819,38.8917,38.819,38.8627,25662.0
2018-03-21 12:05:00,53.42,53.46,53.41,53.46,11020.0,38.8554,38.8845,38.8481,38.8845,11020.0
2018-03-21 12:10:00,53.46,53.46,53.38,53.42,17712.0,38.8845,38.8845,38.8263,38.8554,17712.0
2018-03-21 12:15:00,53.42,53.43,53.39,53.42,12126.0,38.8554,38.8627,38.8336,38.8554,12126.0
2018-03-21 12:20:00,53.41,53.46,53.39,53.43,12391.0,38.8481,38.8845,38.8336,38.8627,12391.0
2018-03-21 12:25:00,53.44,53.47,53.39,53.42,21939.0,38.8699,38.8917,38.8336,38.8554,21939.0
2018-03-21 12:30:00,53.42,53.48,53.41,53.48,23006.0,38.8554,38.899,38.8481,38.899,23006.0
2018-03-21 12:35:00,53.48,53.52,53.48,53.52,16284.0,38.899,38.9281,38.899,38.9281,16284.0
2018-03-21 12:40:00,53.52,53.57,53.51,53.54,36716.0,38.9281,38.9645,38.9208,38.9427,36716.0
2018-03-21 12:45:00,53.54,53.6,53.49,53.49,32324.0,38.9427,38.9863,38.9063,38.9063,32324.0
2018-03-21 12:50:00,53.49,53.58,53.48,53.57,16234.0,38.9063,38.9718,38.899,38.9645,16234.0
2018-03-21 12:55:00,53.55,53.65,53.55,53.65,12935.0,38.9499,39.0227,38.9499,39.0227,12935.0
2018-03-21 13:00:00,53.65,53.66,53.62,53.63,25657.0,39.0227,39.0299,39.0008,39.0081,25657.0
2018-03-21 13:05:00,53.63,53.64,53.59,53.59,17219.0,39.0081,39.0154,38.979,38.979,17219.0
2018-03-21 13:10:00,53.59,53.61,53.54,53.54,13793.0,38.979,38.9936,38.9427,38.9427,13793.0
2018-03-21 13:15:00,53.54,53.56,53.52,53.56,10787.0,38.9427,38.9572,38.9281,38.9572,10787.0
2018-03-21 13:20:00,53.55,53.58,53.55,53.56,7464.0,38.9499,38.9718,38.9499,38.9572,7464.0
2018-03-21 13:25:00,53.56,53.6,53.53,53.53,14971.0,38.9572,38.9863,38.9354,38.9354,14971.0
2018-03-21 13:30:00,53.53,53.56,53.52,53.56,6791.0,38.9354,38.9572,38.9281,38.9572,6791.0
2018-03-21 13:35:00,53.56,53.59,53.52,53.52,17480.0,38.9572,38.979,38.9281,38.9281,17480.0
2018-03-21 13:40:00,53.52,53.52,53.46,53.46,17544.0,38.9281,38.9281,38.8845,38.8845,17544.0
2018-03-21 13:45:00,53.46,53.59,53.45,53.59,18947.0,38.8845,38.979,38.8772,38.979,18947.0
2018-03-21 13:50:00,53.59,53.66,53.57,53.65,20934.0,38.979,39.0299,38.9645,39.0227,20934.0
2018-03-21 13:55:00,53.65,53.69,53.63,53.66,18399.0,39.0227,39.0518,39.0081,39.0299,18399.0
2018-03-21 14:00:00,53.66,53.9,53.55,53.67,53829.0,39.0299,39.2045,38.9499,39.0372,53829.0
2018-03-21 14:05:00,53.67,53.8,53.67,53.79,30340.0,39.0372,39.1318,39.0372,39.1245,30340.0
2018-03-21 14:10:00,53.77,53.81,53.72,53.79,23179.0,39.11,39.139,39.0736,39.1245,23179.0
2018-03-21 14:15:00,53.79,53.93,53.76,53.78,30128.0,39.1245,39.2263,39.1027,39.1172,30128.0
2018-03-21 14:20:00,53.79,53.79,53.67,53.74,29727.0,39.1245,39.1245,39.0372,39.0881,29727.0
2018-03-21 14:25:00,53.74,53.74,53.61,53.71,27268.0,39.0881,39.0881,38.9936,39.0663,27268.0
2018-03-21 14:30:00,53.71,53.78,53.65,53.76,23803.0,39.0663,39.1172,39.0227,39.1027,23803.0
2018-03-21 14:35:00,53.75,53.75,53.58,53.58,29565.0,39.0954,39.0954,38.9718,38.9718,29565.0
2018-03-21 14:40:00,53.59,53.69,53.53,53.66,23737.0,38.979,39.0518,38.9354,39.0299,23737.0
2018-03-21 14:45:00,53.66,53.66,53.53,53.55,28623.0,39.0299,39.0299,38.9354,38.9499,28623.0
2018-03-21 14:50:00,53.55,53.55,53.44,53.52,31216.0,38.9499,38.9499,38.8699,38.9281,31216.0
2018-03-21 14:55:00,53.53,53.58,53.53,53.57,41026.0,38.9354,38.9718,38.9354,38.9645,41026.0
2018-03-21 15:00:00,53.58,53.72,53.56,53.72,33080.0,38.9718,39.0736,38.9572,39.0736,33080.0
2018-03-21 15:05:00,53.72,53.74,53.63,53.73,35666.0,39.0736,39.0881,39.0081,39.0809,35666.0
2018-03-21 15:10:00,53.73,53.88,53.68,53.88,42921.0,39.0809,39.19,39.0445,39.19,42921.0
2018-03-21 15:15:00,53.9,53.9,53.78,53.81,38885.0,39.2045,39.2045,39.1172,39.139,38885.0
2018-03-21 15:20:00,53.79,53.86,53.78,53.82,45395.0,39.1245,39.1754,39.1172,39.1463,45395.0
2018-03-21 15:25:00,53.82,53.82,53.75,53.76,34171.0,39.1463,39.1463,39.0954,39.1027,34171.0
2018-03-21 15:30:00,53.76,53.82,53.72,53.79,39487.0,39.1027,39.1463,39.0736,39.1245,39487.0
2018-03-21 15:35:00,53.79,53.87,53.79,53.82,44243.0,39.1245,39.1827,39.1245,39.1463,44243.0
2018-03-21 15:40:00,53.82,53.82,53.71,53.71,62708.0,39.1463,39.1463,39.0663,39.0663,62708.0
2018-03-21 15:45:00,53.71,53.76,53.68,53.73,71390.0,39.0663,39.1027,39.0445,39.0809,71390.0
2018-03-21 15:50:00,53.72,53.72,53.58,53.61,101133.0,39.0736,39.0736,38.9718,38.9936,101133.0
2018-03-21 15:55:00,53.6,53.62,53.54,53.54,173413.0,38.9863,39.0008,38.9427,38.9427,173413.0
2018-03-22 09:30:00,53.0,53.02,52.77,52.86,39045.0,38.5499,38.5644,38.3826,38.4481,39045.0
2018-03-22 09:35:00,52.94,53.09,52.88,53.04,14681.0,38.5062,38.6153,38.4626,38.579,14681.0
2018-03-22 09:40:00,53.03,53.09,52.95,53.03,16820.0,38.5717,38.6153,38.5135,38.5717,16820.0
2018-03-22 09:45:00,53.02,53.06,52.93,52.94,84846.0,38.5644,38.5935,38.499,38.5062,84846.0
2018-03-22 09:50:00,52.95,53.0,52.91,52.93,16681.0,38.5135,38.5499,38.4844,38.499,16681.0
2018-03-22 09:55:00,52.91,52.95,52.79,52.79,10717.0,38.4844,38.5135,38.3971,38.3971,10717.0
2018-03-22 10:00:00,52.79,52.9,52.79,52.85,15056.0,38.3971,38.4772,38.3971,38.4408,15056.0
2018-03-22 10:05:00,52.84,52.9,52.82,52.9,14147.0,38.4335,38.4772,38.419,38.4772,14147.0
2018-03-22 10:10:00,52.9,53.15,52.89,53.14,18574.0,38.4772,38.659,38.4699,38.6517,18574.0
2018-03-22 10:15:00,53.12,53.14,53.02,53.06,8700.0,38.6372,38.6517,38.5644,38.5935,8700.0
2018-03-22 10:20:00,53.05,53.11,53.02,53.08,13591.0,38.5863,38.6299,38.5644,38.6081,13591.0
2018-03-22 10:25:00,53.09,53.11,53.02,53.04,12685.0,38.6153,38.6299,38.5644,38.579,12685.0
2018-03-22 10:30:00,53.04,53.04,52.95,52.97,15383.0,38.579,38.579,38.5135,38.5281,15383.0
2018-03-22 10:35:00,52.96,53.0,52.92,52.99,9595.0,38.5208,38.5499,38.4917,38.5426,9595.0
2018-03-22 10:40:00,52.99,52.99,52.88,52.93,11565.0,38.5426,38.5426,38.4626,38.499,11565.0
2018-03-22 10:45:00,52.92,52.92,52.74,52.78,32603.0,38.4917,38.4917,38.3608,38.3899,32603.0
2018-03-22 10:50:00,52.78,52.78,52.73,52.78,12172.0,38.3899,38.3899,38.3535,38.3899,12172.0
2018-03-22 10:55:00,52.78,52.78,52.6,52.64,22308.0,38.3899,38.3899,38.2589,38.288,22308.0
2018-03-22 11:00:00,52.65,52.76,52.64,52.74,20165.0,38.2953,38.3753,38.288,38.3608,20165.0
2018-03-22 11:05:00,52.75,52.77,52.61,52.7,41404.0,38.368,38.3826,38.2662,38.3317,41404.0
2018-03-22 11:10:00,52.68,52.71,52.48,52.51,54669.0,38.3171,38.339,38.1717,38.1935,54669.0
2018-03-22 11:15:00,52.52,52.53,52.46,52.5,24765.0,38.2008,38.208,38.1571,38.1862,24765.0
2018-03-22 11:20:00,52.49,52.49,52.38,52.39,16233.0,38.1789,38.1789,38.0989,38.1062,16233.0
2018-03-22 11:25:00,52.4,52.43,52.34,52.36,22616.0,38.1135,38.1353,38.0698,38.0844,22616.0
2018-03-22 11:30:00,52.37,52.4,52.14,52.19,24894.0,38.0917,38.1135,37.9244,37.9607,24894.0
2018-03-22 11:35:00,52.19,52.2,52.05,52.07,26917.0,37.9607,37.968,37.8589,37.8734,26917.0
2018-03-22 11:40:00,52.07,52.13,52.0,52.12,32370.0,37.8734,37.9171,37.8225,37.9098,32370.0
2018-03-22 11:45:00,52.12,52.24,52.05,52.18,25750.0,37.9098,37.9971,37.8589,37.9535,25750.0
2018-03-22 11:50:00,52.17,52.26,52.16,52.25,13201.0,37.9462,38.0116,37.9389,38.0044,13201.0
2018-03-22 11:55:00,52.26,52.26,52.12,52.13,14863.0,38.0116,38.0116,37.9098,37.9171,14863.0
2018-03-22 12:00:00,52.12,52.19,52.07,52.19,20575.0,37.9098,37.9607,37.8734,37.9607,20575.0
2018-03-22 12:05:00,52.19,52.24,52.17,52.18,16200.0,37.9607,37.9971,37.9462,37.9535,16200.0
2018-03-22 12:10:00,52.18,52.24,52.18,52.2,17144.0,37.9535,37.9971,37.9535,37.968,17144.0
2018-03-22 12:15:00,52.2,52.43,52.17,52.39,42843.0,37.968,38.1353,37.9462,38.1062,42843.0
2018-03-22 12:20:00,52.41,52.49,52.38,52.44,23338.0,38.1207,38.1789,38.0989,38.1426,23338.0
2018-03-22 12:25:00,52.43,52.67,52.42,52.67,39983.0,38.1353,38.3099,38.128,38.3099,39983.0
2018-03-22 12:30:00,52.66,52.71,52.61,52.68,24568.0,38.3026,38.339,38.2662,38.3171,24568.0
2018-03-22 12:35:00,52.68,52.81,52.68,52.76,29912.0,38.3171,38.4117,38.3171,38.3753,29912.0
2018-03-22 12:40:00,52.77,52.78,52.67,52.7,26632.0,38.3826,38.3899,38.3099,38.3317,26632.0
2018-03-22 12:45:00,52.7,52.7,52.65,52.65,14822.0,38.3317,38.3317,38.2953,38.2953,14822.0
2018-03-22 12:50:00,52.65,52.74,52.6,52.61,14476.0,38.2953,38.3608,38.2589,38.2662,14476.0
2018-03-22 12:55:00,52.6,52.62,52.5,52.5,25958.0,38.2589,38.2735,38.1862,38.1862,25958.0
2018-03-22 13:00:00,52.48,52.48,52.32,52.35,23420.0,38.1717,38.1717,38.0553,38.0771,23420.0
2018-03-22 13:05:00,52.36,52.46,52.32,52.44,16817.0,38.0844,38.1571,38.0553,38.1426,16817.0
2018-03-22 13:10:00,52.43,52.43,52.36,52.43,10991.0,38.1353,38.1353,38.0844,38.1353,10991.0
2018-03-22 13:15:00,52.44,52.53,52.42,52.43,11186.0,38.1426,38.208,38.128,38.1353,11186.0
2018-03-22 13:20:00,52.43,52.59,52.39,52.59,14636.0,38.1353,38.2517,38.1062,38.2517,14636.0
2018-03-22 13:25:00,52.6,52.64,52.54,52.62,16752.0,38.2589,38.288,38.2153,38.2735,16752.0
2018-03-22 13:30:00,52.63,52.66,52.56,52.57,14520.0,38.2808,38.3026,38.2299,38.2371,14520.0
2018-03-22 13:35:00,52.58,52.65,52.55,52.55,13767.0,38.2444,38.2953,38.2226,38.2226,13767.0
2018-03-22 13:40:00,52.55,52.57,52.5,52.54,18157.0,38.2226,38.2371,38.1862,38.2153,18157.0
2018-03-22 13:45:00,52.55,52.6,52.51,52.52,16313.0,38.2226,38.2589,38.1935,38.2008,16313.0
2018-03-22 13:50:00,52.51,52.51,52.38,52.38,21206.0,38.1935,38.1935,38.0989,38.0989,21206.0
2018-03-22 13:55:00,52.38,52.42,52.35,52.4,26448.0,38.0989,38.128,38.0771,38.1135,26448.0
2018-03-22 14:00:00,52.41,52.48,52.39,52.39,22779.0,38.1207,38.1717,38.1062,38.1062,22779.0
2018-03-22 14:05:00,52.4,52.41,52.25,52.26,19330.0,38.1135,38.1207,38.0044,38.0116,19330.0
2018-03-22 14:10:00,52.25,52.34,52.22,52.31,23115.0,38.0044,38.0698,37.9825,38.048,23115.0
2018-03-22 14:15:00,52.31,52.34,52.29,52.29,17102.0,38.048,38.0698,38.0335,38.0335,17102.0
2018-03-22 14:20:00,52.29,52.29,52.09,52.09,26129.0,38.0335,38.0335,37.888,37.888,26129.0
2018-03-22 14:25:00,52.1,52.13,52.05,52.05,28711.0,37.8953,37.9171,37.8589,37.8589,28711.0
2018-03-22 14:30:00,52.04,52.09,51.98,52.06,45430.0,37.8516,37.888,37.808,37.8662,45430.0
2018-03-22 14:35:00,52.06,52.14,52.05,52.12,31133.0,37.8662,37.9244,37.8589,37.9098,31133.0
2018-03-22 14:40:00,52.13,52.14,52.03,52.05,25473.0,37.9171,37.9244,37.8444,37.8589,25473.0
2018-03-22 14:45:00,52.06,52.13,52.01,52.1,21801.0,37.8662,37.9171,37.8298,37.8953,21801.0
2018-03-22 14:50:00,52.09,52.1,51.98,51.98,23823.0,37.888,37.8953,37.808,37.808,23823.0
2018-03-22 14:55:00,51.98,51.99,51.78,51.85,42781.0,37.808,37.8153,37.6625,37.7134,42781.0
2018-03-22 15:00:00,51.85,51.97,51.84,51.9,28860.0,37.7134,37.8007,37.7062,37.7498,28860.0
2018-03-22 15:05:00,51.9,51.91,51.79,51.81,28070.0,37.7498,37.7571,37.6698,37.6843,28070.0
2018-03-22 15:10:00,51.8,51.87,51.78,51.84,26916.0,37.6771,37.728,37.6625,37.7062,26916.0
2018-03-22 15:15:00,51.83,51.83,51.72,51.76,35414.0,37.6989,37.6989,37.6189,37.648,35414.0
2018-03-22 15:20:00,51.75,51.93,51.75,51.88,28439.0,37.6407,37.7716,37.6407,37.7352,28439.0
2018-03-22 15:25:00,51.89,51.89,51.75,51.76,27944.0,37.7425,37.7425,37.6407,37.648,27944.0
2018-03-22 15:30:00,51.75,51.75,51.65,51.72,45259.0,37.6407,37.6407,37.568,37.6189,45259.0
2018-03-22 15:35:00,51.72,51.72,51.61,51.61,41827.0,37.6189,37.6189,37.5389,37.5389,41827.0
2018-03-22 15:40:00,51.61,51.62,51.55,51.57,55082.0,37.5389,37.5461,37.4952,37.5098,55082.0
2018-03-22 15:45:00,51.56,51.56,51.36,51.4,112733.0,37.5025,37.5025,37.357,37.3861,112733.0
2018-03-22 15:50:00,51.41,51.5,51.38,51.4,96263.0,37.3934,37.4589,37.3716,37.3861,96263.0
2018-03-22 15:55:00,51.4,51.5,50.42,51.4,239552.0,37.3861,37.4589,36.6733,37.3861,239552.0
2018-03-23 09:30:00,51.66,51.9,51.63,51.75,79860.0,37.5752,37.7498,37.5534,37.6407,79860.0
2018-03-23 09:35:00,51.75,51.97,51.64,51.85,40784.0,37.6407,37.8007,37.5607,37.7134,40784.0
2018-03-23 09:40:00,51.85,51.85,51.7,51.8,65720.0,37.7134,37.7134,37.6043,37.6771,65720.0
2018-03-23 09:45:00,51.81,51.83,51.67,51.78,42045.0,37.6843,37.6989,37.5825,37.6625,42045.0
2018-03-23 09:50:00,51.79,51.9,51.78,51.86,32095.0,37.6698,37.7498,37.6625,37.7207,32095.0
2018-03-23 09:55:00,51.86,51.87,51.72,51.74,44876.0,37.7207,37.728,37.6189,37.6334,44876.0
2018-03-23 10:00:00,51.75,51.85,51.73,51.78,44656.0,37.6407,37.7134,37.6261,37.6625,44656.0
2018-03-23 10:05:00,51.78,51.85,51.72,51.73,26845.0,37.6625,37.7134,37.6189,37.6261,26845.0
2018-03-23 10:10:00,51.73,51.86,51.68,51.84,26242.0,37.6261,37.7207,37.5898,37.7062,26242.0
2018-03-23 10:15:00,51.83,51.84,51.66,51.66,22149.0,37.6989,37.7062,37.5752,37.5752,22149.0
2018-03-23 10:20:00,51.65,51.65,51.5,51.5,17461.0,37.568,37.568,37.4589,37.4589,17461.0
2018-03-23 10:25:00,51.49,51.58,51.47,51.49,19800.0,37.4516,37.517,37.437,37.4516,19800.0
2018-03-23 10:30:00,51.51,51.61,51.48,51.59,8126.0,37.4661,37.5389,37.4443,37.5243,8126.0
2018-03-23 10:35:00,51.63,51.63,51.44,51.44,12473.0,37.5534,37.5534,37.4152,37.4152,12473.0
2018-03-23 10:40:00,51.45,51.52,51.42,51.43,23773.0,37.4225,37.4734,37.4007,37.4079,23773.0
2018-03-23 10:45:00,51.43,51.52,51.42,51.43,26139.0,37.4079,37.4734,37.4007,37.4079,26139.0
2018-03-23 10:50:00,51.43,51.43,51.31,51.35,37310.0,37.4079,37.4079,37.3207,37.3497,37310.0
2018-03-23 10:55:00,51.35,51.47,51.35,51.46,40650.0,37.3497,37.437,37.3497,37.4298,40650.0
2018-03-23 11:00:00,51.47,51.53,51.41,51.46,63657.0,37.437,37.4807,37.3934,37.4298,63657.0
2018-03-23 11:05:00,51.47,51.47,51.33,51.38,41605.0,37.437,37.437,37.3352,37.3716,41605.0
2018-03-23 11:10:00,51.38,51.38,51.08,51.11,74193.0,37.3716,37.3716,37.1534,37.1752,74193.0
2018-03-23 11:15:00,51.11,51.14,51.07,51.11,43326.0,37.1752,37.197,37.1461,37.1752,43326.0
2018-03-23 11:20:00,51.11,51.15,50.9,50.96,81324.0,37.1752,37.2043,37.0224,37.0661,81324.0
2018-03-23 11:25:00,50.96,51.17,50.92,51.05,37213.0,37.0661,37.2188,37.037,37.1315,37213.0
2018-03-23 11:30:00,51.04,51.16,51.02,51.11,44929.0,37.1243,37.2116,37.1097,37.1752,44929.0
2018-03-23 11:35:00,51.12,51.21,51.06,51.06,26007.0,37.1825,37.2479,37.1388,37.1388,26007.0
2018-03-23 11:40:00,51.05,51.08,51.01,51.05,27542.0,37.1315,37.1534,37.1024,37.1315,27542.0
2018-03-23 11:45:00,51.05,51.05,50.95,51.0,16640.0,37.1315,37.1315,37.0588,37.0952,16640.0
2018-03-23 11:50:00,51.02,51.02,50.84,50.92,26169.0,37.1097,37.1097,36.9788,37.037,26169.0
2018-03-23 11:55:00,50.91,50.98,50.88,50.9,15470.0,37.0297,37.0806,37.0079,37.0224,15470.0
2018-03-23 12:00:00,50.91,51.09,50.91,51.06,25478.0,37.0297,37.1606,37.0297,37.1388,25478.0
2018-03-23 12:05:00,51.04,51.07,50.98,51.0,21636.0,37.1243,37.1461,37.0806,37.0952,21636.0
2018-03-23 12:10:00,51.02,51.03,50.95,51.02,13075.0,37.1097,37.117,37.0588,37.1097,13075.0
2018-03-23 12:15:00,51.01,51.06,50.94,50.97,19808.0,37.1024,37.1388,37.0515,37.0734,19808.0
2018-03-23 12:20:00,50.97,51.05,50.97,51.03,13080.0,37.0734,37.1315,37.0734,37.117,13080.0
2018-03-23 12:25:00,51.03,51.14,51.01,51.12,10543.0,37.117,37.197,37.1024,37.1825,10543.0
2018-03-23 12:30:00,51.12,51.17,51.1,51.14,30195.0,37.1825,37.2188,37.1679,37.197,30195.0
2018-03-23 12:35:00,51.15,51.17,51.0,51.0,19353.0,37.2043,37.2188,37.0952,37.0952,19353.0
2018-03-23 12:40:00,51.02,51.02,50.88,50.88,15595.0,37.1097,37.1097,37.0079,37.0079,15595.0
2018-03-23 12:45:00,50.89,50.95,50.87,50.88,11056.0,37.0152,37.0588,37.0006,37.0079,11056.0
2018-03-23 12:50:00,50.93,50.96,50.89,50.94,10041.0,37.0443,37.0661,37.0152,37.0515,10041.0
2018-03-23 12:55:00,50.95,50.95,50.88,50.93,10057.0,37.0588,37.0588,37.0079,37.0443,10057.0
2018-03-23 13:00:00,50.93,51.06,50.89,51.03,15278.0,37.0443,37.1388,37.0152,37.117,15278.0
2018-03-23 13:05:00,51.03,51.12,51.0,51.12,12844.0,37.117,37.1825,37.0952,37.1825,12844.0
2018-03-23 13:10:00,51.14,51.17,51.08,51.12,11109.0,37.197,37.2188,37.1534,37.1825,11109.0
2018-03-23 13:15:00,51.12,51.12,51.05,51.08,19553.0,37.1825,37.1825,37.1315,37.1534,19553.0
2018-03-23 13:20:00,51.07,51.12,51.05,51.12,11425.0,37.1461,37.1825,37.1315,37.1825,11425.0
2018-03-23 13:25:00,51.12,51.13,51.04,51.08,16178.0,37.1825,37.1897,37.1243,37.1534,16178.0
2018-03-23 13:30:00,51.11,51.16,51.08,51.11,13744.0,37.1752,37.2116,37.1534,37.1752,13744.0
2018-03-23 13:35:00,51.11,51.12,51.04,51.07,11116.0,37.1752,37.1825,37.1243,37.1461,11116.0
2018-03-23 13:40:00,51.06,51.07,50.98,51.02,19218.0,37.1388,37.1461,37.0806,37.1097,19218.0
2018-03-23 13:45:00,51.01,51.07,50.99,51.03,15413.0,37.1024,37.1461,37.0879,37.117,15413.0
2018-03-23 13:50:00,51.03,51.14,51.03,51.14,17525.0,37.117,37.197,37.117,37.197,17525.0
2018-03-23 13:55:00,51.13,51.17,51.11,51.12,16063.0,37.1897,37.2188,37.1752,37.1825,16063.0
2018-03-23 14:00:00,51.12,51.18,51.12,51.16,41098.0,37.1825,37.2261,37.1825,37.2116,41098.0
2018-03-23 14:05:00,51.16,51.19,51.03,51.05,30145.0,37.2116,37.2334,37.117,37.1315,30145.0
2018-03-23 14:10:00,51.05,51.06,50.85,50.86,17962.0,37.1315,37.1388,36.9861,36.9933,17962.0
2018-03-23 14:15:00,50.86,50.86,50.77,50.81,32522.0,36.9933,36.9933,36.9279,36.957,32522.0
2018-03-23 14:20:00,50.82,50.86,50.76,50.82,18740.0,36.9643,36.9933,36.9206,36.9643,18740.0
2018-03-23 14:25:00,50.81,50.83,50.75,50.81,10711.0,36.957,36.9715,36.9133,36.957,10711.0
2018-03-23 14:30:00,50.81,50.86,50.76,50.77,14829.0,36.957,36.9933,36.9206,36.9279,14829.0
2018-03-23 14:35:00,50.77,50.84,50.71,50.81,13531.0,36.9279,36.9788,36.8842,36.957,13531.0
2018-03-23 14:40:00,50.8,50.87,50.76,50.79,29297.0,36.9497,37.0006,36.9206,36.9424,29297.0
2018-03-23 14:45:00,50.79,50.79,50.56,50.59,21970.0,36.9424,36.9424,36.7751,36.797,21970.0
2018-03-23 14:50:00,50.6,50.63,50.49,50.61,31609.0,36.8042,36.8261,36.7242,36.8115,31609.0
2018-03-23 14:55:00,50.6,50.6,50.33,50.39,36165.0,36.8042,36.8042,36.6078,36.6515,36165.0
2018-03-23 15:00:00,50.39,50.43,50.3,50.32,29730.0,36.6515,36.6806,36.586,36.6006,29730.0
2018-03-23 15:05:00,50.3,50.38,50.27,50.28,26818.0,36.586,36.6442,36.5642,36.5715,26818.0
2018-03-23 15:10:00,50.29,50.5,50.28,50.49,27973.0,36.5788,36.7315,36.5715,36.7242,27973.0
2018-03-23 15:15:00,50.51,50.62,50.44,50.49,26771.0,36.7388,36.8188,36.6879,36.7242,26771.0
2018-03-23 15:20:00,50.49,50.52,50.33,50.33,27538.0,36.7242,36.746,36.6078,36.6078,27538.0
2018-03-23 15:25:00,50.34,50.45,50.33,50.43,39185.0,36.6151,36.6951,36.6078,36.6806,39185.0
2018-03-23 15:30:00,50.41,50.41,50.22,50.26,68680.0,36.666,36.666,36.5278,36.5569,68680.0
2018-03-23 15:35:00,50.26,50.27,50.13,50.2,59985.0,36.5569,36.5642,36.4624,36.5133,59985.0
2018-03-23 15:40:00,50.23,50.35,50.16,50.2,54600.0,36.5351,36.6224,36.4842,36.5133,54600.0
2018-03-23 15:45:00,50.2,50.21,50.1,50.18,54131.0,36.5133,36.5206,36.4406,36.4987,54131.0
2018-03-23 15:50:00,50.18,50.18,50.04,50.07,98024.0,36.4987,36.4987,36.3969,36.4187,98024.0
2018-03-23 15:55:00,50.06,50.2,50.05,50.15,168953.0,36.4115,36.5133,36.4042,36.4769,168953.0
2018-03-26 09:30:00,51.26,51.83,51.01,51.79,149786.0,37.2843,37.6989,37.1024,37.6698,149786.0
2018-03-26 09:35:00,51.77,51.86,51.38,51.48,120791.0,37.6552,37.7207,37.3716,37.4443,120791.0
2018-03-26 09:40:00,51.48,51.64,51.45,51.59,39617.0,37.4443,37.5607,37.4225,37.5243,39617.0
2018-03-26 09:45:00,51.58,51.63,51.53,51.57,75316.0,37.517,37.5534,37.4807,37.5098,75316.0
2018-03-26 09:50:00,51.57,51.63,51.44,51.54,62111.0,37.5098,37.5534,37.4152,37.4879,62111.0
2018-03-26 09:55:00,51.54,51.77,51.54,51.76,86838.0,37.4879,37.6552,37.4879,37.648,86838.0
2018-03-26 10:00:00,51.75,51.84,51.74,51.83,39692.0,37.6407,37.7062,37.6334,37.6989,39692.0
2018-03-26 10:05:00,51.83,51.96,51.77,51.91,39966.0,37.6989,37.7934,37.6552,37.7571,39966.0
2018-03-26 10:10:00,51.92,52.11,51.91,52.11,58913.0,37.7643,37.9025,37.7571,37.9025,58913.0
2018-03-26 10:15:00,52.12,52.12,51.92,52.07,92363.0,37.9098,37.9098,37.7643,37.8734,92363.0
2018-03-26 10:20:00,52.08,52.08,51.98,51.98,50819.0,37.8807,37.8807,37.808,37.808,50819.0
2018-03-26 10:25:00,51.98,52.01,51.77,51.94,79193.0,37.808,37.8298,37.6552,37.7789,79193.0
2018-03-26 10:30:00,51.95,52.06,51.92,52.06,109873.0,37.7862,37.8662,37.7643,37.8662,109873.0
2018-03-26 10:35:00,52.06,52.17,52.04,52.13,31698.0,37.8662,37.9462,37.8516,37.9171,31698.0
2018-03-26 10:40:00,52.13,52.27,52.07,52.09,36411.0,37.9171,38.0189,37.8734,37.888,36411.0
2018-03-26 10:45:00,52.1,52.18,52.07,52.16,30280.0,37.8953,37.9535,37.8734,37.9389,30280.0
2018-03-26 10:50:00,52.16,52.23,52.14,52.21,23361.0,37.9389,37.9898,37.9244,37.9753,23361.0
2018-03-26 10:55:00,52.22,52.28,52.13,52.16,33309.0,37.9825,38.0262,37.9171,37.9389,33309.0
2018-03-26 11:00:00,52.14,52.25,52.13,52.17,32686.0,37.9244,38.0044,37.9171,37.9462,32686.0
2018-03-26 11:05:00,52.17,52.17,52.0,52.01,58492.0,37.9462,37.9462,37.8225,37.8298,58492.0
2018-03-26 11:10:00,52.0,52.17,51.97,52.0,81733.0,37.8225,37.9462,37.8007,37.8225,81733.0
2018-03-26 11:15:00,52.01,52.06,51.96,51.97,30018.0,37.8298,37.8662,37.7934,37.8007,30018.0
2018-03-26 11:20:00,51.95,51.98,51.76,51.87,25624.0,37.7862,37.808,37.648,37.728,25624.0
2018-03-26 11:25:00,51.87,51.92,51.79,51.81,24361.0,37.728,37.7643,37.6698,37.6843,24361.0
2018-03-26 11:30:00,51.82,52.13,51.79,52.11,56828.0,37.6916,37.9171,37.6698,37.9025,56828.0
2018-03-26 11:35:00,52.13,52.19,52.1,52.14,40485.0,37.9171,37.9607,37.8953,37.9244,40485.0
2018-03-26 11:40:00,52.14,52.33,52.09,52.31,49742.0,37.9244,38.0626,37.888,38.048,49742.0
2018-03-26 11:45:00,52.31,52.32,52.14,52.16,53682.0,38.048,38.0553,37.9244,37.9389,53682.0
2018-03-26 11:50:00,52.14,52.25,52.09,52.15,33734.0,37.9244,38.0044,37.888,37.9316,33734.0
2018-03-26 11:55:00,52.15,52.15,51.92,51.94,47279.0,37.9316,37.9316,37.7643,37.7789,47279.0
2018-03-26 12:00:00,51.94,51.97,51.82,51.84,44648.0,37.7789,37.8007,37.6916,37.7062,44648.0
2018-03-26 12:05:00,51.84,51.97,51.82,51.96,37319.0,37.7062,37.8007,37.6916,37.7934,37319.0
2018-03-26 12:10:00,51.96,51.97,51.84,51.93,32512.0,37.7934,37.8007,37.7062,37.7716,32512.0
2018-03-26 12:15:00,51.96,51.96,51.86,51.88,72747.0,37.7934,37.7934,37.7207,37.7352,72747.0
2018-03-26 12:20:00,51.89,51.98,51.88,51.9,26024.0,37.7425,37.808,37.7352,37.7498,26024.0
2018-03-26 12:25:00,51.9,51.91,51.82,51.87,29367.0,37.7498,37.7571,37.6916,37.728,29367.0
2018-03-26 12:30:00,51.87,51.92,51.75,51.89,63972.0,37.728,37.7643,37.6407,37.7425,63972.0
2018-03-26 12:35:00,51.9,52.0,51.87,51.87,21137.0,37.7498,37.8225,37.728,37.728,21137.0
2018-03-26 12:40:00,51.87,51.88,51.79,51.82,15140.0,37.728,37.7352,37.6698,37.6916,15140.0
2018-03-26 12:45:00,51.83,51.84,51.78,51.83,30592.0,37.6989,37.7062,37.6625,37.6989,30592.0
2018-03-26 12:50:00,51.84,51.91,51.81,51.83,29963.0,37.7062,37.7571,37.6843,37.6989,29963.0
2018-03-26 12:55:00,51.83,51.88,51.8,51.83,19640.0,37.6989,37.7352,37.6771,37.6989,19640.0
2018-03-26 13:00:00,51.83,52.02,51.82,51.91,54712.0,37.6989,37.8371,37.6916,37.7571,54712.0
2018-03-26 13:05:00,51.91,51.99,51.88,51.93,30902.0,37.7571,37.8153,37.7352,37.7716,30902.0
2018-03-26 13:10:00,51.93,52.0,51.92,51.97,18041.0,37.7716,37.8225,37.7643,37.8007,18041.0
2018-03-26 13:15:00,51.98,52.02,51.96,51.96,39361.0,37.808,37.8371,37.7934,37.7934,39361.0
2018-03-26 13:20:00,51.97,52.02,51.94,51.97,21453.0,37.8007,37.8371,37.7789,37.8007,21453.0
2018-03-26 13:25:00,51.96,51.99,51.9,51.91,22656.0,37.7934,37.8153,37.7498,37.7571,22656.0
2018-03-26 13:30:00,51.91,51.91,51.84,51.89,67406.0,37.7571,37.7571,37.7062,37.7425,67406.0
2018-03-26 13:35:00,51.88,51.88,51.79,51.79,36057.0,37.7352,37.7352,37.6698,37.6698,36057.0
2018-03-26 13:40:00,51.8,51.87,51.78,51.82,34846.0,37.6771,37.728,37.6625,37.6916,34846.0
2018-03-26 13:45:00,51.82,51.91,51.8,51.9,18024.0,37.6916,37.7571,37.6771,37.7498,18024.0
2018-03-26 13:50:00,51.9,51.91,51.82,51.85,25725.0,37.7498,37.7571,37.6916,37.7134,25725.0
2018-03-26 13:55:00,51.84,51.9,51.82,51.9,21186.0,37.7062,37.7498,37.6916,37.7498,21186.0
2018-03-26 14:00:00,51.92,51.92,51.85,51.91,36720.0,37.7643,37.7643,37.7134,37.7571,36720.0
2018-03-26 14:05:00,51.91,52.0,51.87,51.97,32662.0,37.7571,37.8225,37.728,37.8007,32662.0
2018-03-26 14:10:00,51.98,52.05,51.94,51.94,65416.0,37.808,37.8589,37.7789,37.7789,65416.0
2018-03-26 14:15:00,51.95,52.1,51.94,52.1,39596.0,37.7862,37.8953,37.7789,37.8953,39596.0
2018-03-26 14:20:00,52.11,52.2,52.1,52.1,30203.0,37.9025,37.968,37.8953,37.8953,30203.0
2018-03-26 14:25:00,52.11,52.24,52.1,52.22,103163.0,37.9025,37.9971,37.8953,37.9825,103163.0
2018-03-26 14:30:00,52.22,52.28,52.18,52.19,52017.0,37.9825,38.0262,37.9535,37.9607,52017.0
2018-03-26 14:35:00,52.19,52.23,52.15,52.17,41191.0,37.9607,37.9898,37.9316,37.9462,41191.0
2018-03-26 14:40:00,52.18,52.2,52.14,52.16,38028.0,37.9535,37.968,37.9244,37.9389,38028.0
2018-03-26 14:45:00,52.16,52.17,52.04,52.06,81737.0,37.9389,37.9462,37.8516,37.8662,81737.0
2018-03-26 14:50:00,52.07,52.27,52.07,52.26,33944.0,37.8734,38.0189,37.8734,38.0116,33944.0
2018-03-26 14:55:00,52.27,52.3,52.19,52.2,24298.0,38.0189,38.0407,37.9607,37.968,24298.0
2018-03-26 15:00:00,52.2,52.39,52.18,52.33,28933.0,37.968,38.1062,37.9535,38.0626,28933.0
2018-03-26 15:05:00,52.33,52.43,52.3,52.42,28220.0,38.0626,38.1353,38.0407,38.128,28220.0
2018-03-26 15:10:00,52.42,52.47,52.36,52.44,31625.0,38.128,38.1644,38.0844,38.1426,31625.0
2018-03-26 15:15:00,52.43,52.51,52.42,52.47,35071.0,38.1353,38.1935,38.128,38.1644,35071.0
2018-03-26 15:20:00,52.48,52.53,52.43,52.43,64269.0,38.1717,38.208,38.1353,38.1353,64269.0
2018-03-26 15:25:00,52.43,52.54,52.42,52.54,49814.0,38.1353,38.2153,38.128,38.2153,49814.0
2018-03-26 15:30:00,52.54,52.57,52.49,52.53,61502.0,38.2153,38.2371,38.1789,38.208,61502.0
2018-03-26 15:35:00,52.52,52.53,52.35,52.38,74313.0,38.2008,38.208,38.0771,38.0989,74313.0
2018-03-26 15:40:00,52.38,52.38,52.33,52.36,59035.0,38.0989,38.0989,38.0626,38.0844,59035.0
2018-03-26 15:45:00,52.35,52.38,52.27,52.32,121590.0,38.0771,38.0989,38.0189,38.0553,121590.0
2018-03-26 15:50:00,52.33,52.34,52.27,52.3,80079.0,38.0626,38.0698,38.0189,38.0407,80079.0
2018-03-26 15:55:00,52.3,52.39,52.29,52.38,187741.0,38.0407,38.1062,38.0335,38.0989,187741.0
2018-03-27 09:30:00,52.42,52.44,52.05,52.05,70281.0,38.128,38.1426,37.8589,37.8589,70281.0
2018-03-27 09:35:00,52.11,52.14,51.93,52.05,36155.0,37.9025,37.9244,37.7716,37.8589,36155.0
2018-03-27 09:40:00,52.05,52.09,51.88,52.05,28837.0,37.8589,37.888,37.7352,37.8589,28837.0
2018-03-27 09:45:00,52.03,52.07,52.0,52.05,42496.0,37.8444,37.8734,37.8225,37.8589,42496.0
2018-03-27 09:50:00,52.06,52.13,52.05,52.12,27354.0,37.8662,37.9171,37.8589,37.9098,27354.0
2018-03-27 09:55:00,52.12,52.22,52.1,52.2,66109.0,37.9098,37.9825,37.8953,37.968,66109.0
2018-03-27 10:00:00,52.2,52.21,52.06,52.17,27607.0,37.968,37.9753,37.8662,37.9462,27607.0
2018-03-27 10:05:00,52.19,52.34,52.18,52.24,48268.0,37.9607,38.0698,37.9535,37.9971,48268.0
2018-03-27 10:10:00,52.23,52.24,52.03,52.1,51903.0,37.9898,37.9971,37.8444,37.8953,51903.0
2018-03-27 10:15:00,52.1,52.14,51.98,52.11,37919.0,37.8953,37.9244,37.808,37.9025,37919.0
2018-03-27 10:20:00,52.11,52.13,52.01,52.08,32252.0,37.9025,37.9171,37.8298,37.8807,32252.0
2018-03-27 10:25:00,52.08,52.26,52.05,52.19,33052.0,37.8807,38.0116,37.8589,37.9607,33052.0
2018-03-27 10:30:00,52.18,52.18,52.09,52.16,41072.0,37.9535,37.9535,37.888,37.9389,41072.0
2018-03-27 10:35:00,52.16,52.3,52.15,52.3,26428.0,37.9389,38.0407,37.9316,38.0407,26428.0
2018-03-27 10:40:00,52.28,52.54,52.28,52.53,35289.0,38.0262,38.2153,38.0262,38.208,35289.0
2018-03-27 10:45:00,52.52,52.6,52.44,52.52,46957.0,38.2008,38.2589,38.1426,38.2008,46957.0
2018-03-27 10:50:00,52.52,52.61,52.5,52.61,48851.0,38.2008,38.2662,38.1862,38.2662,48851.0
2018-03-27 10:55:00,52.62,52.71,52.61,52.62,43211.0,38.2735,38.339,38.2662,38.2735,43211.0
2018-03-27 11:00:00,52.6,52.62,52.39,52.41,45985.0,38.2589,38.2735,38.1062,38.1207,45985.0
2018-03-27 11:05:00,52.42,52.54,52.39,52.51,27084.0,38.128,38.2153,38.1062,38.1935,27084.0
2018-03-27 11:10:00,52.5,52.56,52.45,52.48,17224.0,38.1862,38.2299,38.1498,38.1717,17224.0
2018-03-27 11:15:00,52.48,52.5,52.44,52.47,17572.0,38.1717,38.1862,38.1426,38.1644,17572.0
2018-03-27 11:20:00,52.45,52.52,52.44,52.52,13517.0,38.1498,38.2008,38.1426,38.2008,13517.0
2018-03-27 11:25:00,52.53,52.55,52.46,52.53,24297.0,38.208,38.2226,38.1571,38.208,24297.0
2018-03-27 11:30:00,52.54,52.63,52.51,52.63,12833.0,38.2153,38.2808,38.1935,38.2808,12833.0
2018-03-27 11:35:00,52.61,52.68,52.53,52.65,20591.0,38.2662,38.3171,38.208,38.2953,20591.0
2018-03-27 11:40:00,52.65,52.74,52.64,52.73,20829.0,38.2953,38.3608,38.288,38.3535,20829.0
2018-03-27 11:45:00,52.73,52.91,52.73,52.89,23131.0,38.3535,38.4844,38.3535,38.4699,23131.0
2018-03-27 11:50:00,52.89,52.9,52.79,52.84,11150.0,38.4699,38.4772,38.3971,38.4335,11150.0
2018-03-27 11:55:00,52.82,52.83,52.74,52.78,23137.0,38.419,38.4262,38.3608,38.3899,23137.0
2018-03-27 12:00:00,52.77,52.8,52.63,52.7,29344.0,38.3826,38.4044,38.2808,38.3317,29344.0
2018-03-27 12:05:00,52.7,52.7,52.6,52.62,20165.0,38.3317,38.3317,38.2589,38.2735,20165.0
2018-03-27 12:10:00,52.63,52.69,52.63,52.69,17251.0,38.2808,38.3244,38.2808,38.3244,17251.0
2018-03-27 12:15:00,52.69,52.77,52.65,52.75,17579.0,38.3244,38.3826,38.2953,38.368,17579.0
2018-03-27 12:20:00,52.74,52.77,52.69,52.72,14311.0,38.3608,38.3826,38.3244,38.3462,14311.0
2018-03-27 12:25:00,52.72,52.79,52.68,52.79,24572.0,38.3462,38.3971,38.3171,38.3971,24572.0
2018-03-27 12:30:00,52.79,52.79,52.66,52.68,18942.0,38.3971,38.3971,38.3026,38.3171,18942.0
2018-03-27 12:35:00,52.68,52.75,52.67,52.75,16497.0,38.3171,38.368,38.3099,38.368,16497.0
2018-03-27 12:40:00,52.75,52.85,52.73,52.81,81218.0,38.368,38.4408,38.3535,38.4117,81218.0
2018-03-27 12:45:00,52.82,52.89,52.81,52.86,12391.0,38.419,38.4699,38.4117,38.4481,12391.0
2018-03-27 12:50:00,52.84,52.84,52.75,52.76,18326.0,38.4335,38.4335,38.368,38.3753,18326.0
2018-03-27 12:55:00,52.76,52.76,52.68,52.71,14006.0,38.3753,38.3753,38.3171,38.339,14006.0
2018-03-27 13:00:00,52.72,52.87,52.72,52.82,23202.0,38.3462,38.4553,38.3462,38.419,23202.0
2018-03-27 13:05:00,52.83,52.88,52.83,52.86,12598.0,38.4262,38.4626,38.4262,38.4481,12598.0
2018-03-27 13:10:00,52.86,52.88,52.79,52.86,11031.0,38.4481,38.4626,38.3971,38.4481,11031.0
2018-03-27 13:15:00,52.87,52.9,52.76,52.76,10280.0,38.4553,38.4772,38.3753,38.3753,10280.0
2018-03-27 13:20:00,52.76,52.81,52.69,52.69,26446.0,38.3753,38.4117,38.3244,38.3244,26446.0
2018-03-27 13:25:00,52.69,52.8,52.68,52.75,17997.0,38.3244,38.4044,38.3171,38.368,17997.0
2018-03-27 13:30:00,52.75,52.79,52.66,52.72,13815.0,38.368,38.3971,38.3026,38.3462,13815.0
2018-03-27 13:35:00,52.73,52.73,52.56,52.6,14342.0,38.3535,38.3535,38.2299,38.2589,14342.0
2018-03-27 13:40:00,52.59,52.65,52.56,52.65,11695.0,38.2517,38.2953,38.2299,38.2953,11695.0
2018-03-27 13:45:00,52.65,52.65,52.51,52.51,14271.0,38.2953,38.2953,38.1935,38.1935,14271.0
2018-03-27 13:50:00,52.52,52.53,52.41,52.42,15916.0,38.2008,38.208,38.1207,38.128,15916.0
2018-03-27 13:55:00,52.43,52.67,52.4,52.65,30170.0,38.1353,38.3099,38.1135,38.2953,30170.0
2018-03-27 14:00:00,52.65,52.7,52.53,52.55,29100.0,38.2953,38.3317,38.208,38.2226,29100.0
2018-03-27 14:05:00,52.56,52.65,52.55,52.6,17752.0,38.2299,38.2953,38.2226,38.2589,17752.0
2018-03-27 14:10:00,52.59,52.76,52.58,52.76,17447.0,38.2517,38.3753,38.2444,38.3753,17447.0
2018-03-27 14:15:00,52.76,52.85,52.76,52.81,23580.0,38.3753,38.4408,38.3753,38.4117,23580.0
2018-03-27 14:20:00,52.81,52.84,52.69,52.73,13038.0,38.4117,38.4335,38.3244,38.3535,13038.0
2018-03-27 14:25:00,52.74,52.75,52.59,52.59,20674.0,38.3608,38.368,38.2517,38.2517,20674.0
2018-03-27 14:30:00,52.58,52.68,52.56,52.67,32046.0,38.2444,38.3171,38.2299,38.3099,32046.0
2018-03-27 14:35:00,52.67,52.76,52.65,52.74,14454.0,38.3099,38.3753,38.2953,38.3608,14454.0
2018-03-27 14:40:00,52.74,52.83,52.74,52.76,15236.0,38.3608,38.4262,38.3608,38.3753,15236.0
2018-03-27 14:45:00,52.75,52.76,52.52,52.54,25949.0,38.368,38.3753,38.2008,38.2153,25949.0
2018-03-27 14:50:00,52.54,52.58,52.54,52.54,14772.0,38.2153,38.2444,38.2153,38.2153,14772.0
2018-03-27 14:55:00,52.53,52.57,52.41,52.43,18391.0,38.208,38.2371,38.1207,38.1353,18391.0
2018-03-27 15:00:00,52.44,52.45,52.24,52.26,26010.0,38.1426,38.1498,37.9971,38.0116,26010.0
2018-03-27 15:05:00,52.27,52.28,52.03,52.19,44933.0,38.0189,38.0262,37.8444,37.9607,44933.0
2018-03-27 15:10:00,52.23,52.26,52.14,52.18,20303.0,37.9898,38.0116,37.9244,37.9535,20303.0
2018-03-27 15:15:00,52.18,52.38,52.18,52.29,22426.0,37.9535,38.0989,37.9535,38.0335,22426.0
2018-03-27 15:20:00,52.28,52.3,52.19,52.22,21204.0,38.0262,38.0407,37.9607,37.9825,21204.0
2018-03-27 15:25:00,52.22,52.23,52.04,52.09,25786.0,37.9825,37.9898,37.8516,37.888,25786.0
2018-03-27 15:30:00,52.09,52.1,51.79,51.99,59646.0,37.888,37.8953,37.6698,37.8153,59646.0
2018-03-27 15:35:00,52.0,52.12,51.98,52.05,48803.0,37.8225,37.9098,37.808,37.8589,48803.0
2018-03-27 15:40:00,52.04,52.09,51.92,51.92,91641.0,37.8516,37.888,37.7643,37.7643,91641.0
2018-03-27 15:45:00,51.93,52.05,51.81,51.96,138274.0,37.7716,37.8589,37.6843,37.7934,138274.0
2018-03-27 15:50:00,51.95,52.18,51.93,52.05,96444.0,37.7862,37.9535,37.7716,37.8589,96444.0
2018-03-27 15:55:00,52.05,52.27,51.96,52.15,307180.0,37.8589,38.0189,37.7934,37.9316,307180.0
2018-03-28 09:30:00,52.26,52.52,52.2,52.33,44020.0,38.0116,38.2008,37.968,38.0626,44020.0
2018-03-28 09:35:00,52.34,52.36,52.1,52.11,15623.0,38.0698,38.0844,37.8953,37.9025,15623.0
2018-03-28 09:40:00,52.1,52.34,52.09,52.34,14381.0,37.8953,38.0698,37.888,38.0698,14381.0
2018-03-28 09:45:00,52.36,52.61,52.28,52.61,14838.0,38.0844,38.2662,38.0262,38.2662,14838.0
2018-03-28 09:50:00,52.6,52.64,52.45,52.6,22133.0,38.2589,38.288,38.1498,38.2589,22133.0
2018-03-28 09:55:00,52.59,52.79,52.57,52.79,43146.0,38.2517,38.3971,38.2371,38.3971,43146.0
2018-03-28 10:00:00,52.79,52.84,52.68,52.79,28428.0,38.3971,38.4335,38.3171,38.3971,28428.0
2018-03-28 10:05:00,52.78,52.82,52.61,52.67,19474.0,38.3899,38.419,38.2662,38.3099,19474.0
2018-03-28 10:10:00,52.61,52.64,52.45,52.47,13447.0,38.2662,38.288,38.1498,38.1644,13447.0
2018-03-28 10:15:00,52.5,52.55,52.4,52.52,20348.0,38.1862,38.2226,38.1135,38.2008,20348.0
2018-03-28 10:20:00,52.53,52.62,52.5,52.52,15795.0,38.208,38.2735,38.1862,38.2008,15795.0
2018-03-28 10:25:00,52.51,52.71,52.51,52.68,23012.0,38.1935,38.339,38.1935,38.3171,23012.0
2018-03-28 10:30:00,52.72,52.92,52.72,52.88,33056.0,38.3462,38.4917,38.3462,38.4626,33056.0
2018-03-28 10:35:00,52.86,52.86,52.72,52.79,28040.0,38.4481,38.4481,38.3462,38.3971,28040.0
2018-03-28 10:40:00,52.79,52.81,52.58,52.78,70936.0,38.3971,38.4117,38.2444,38.3899,70936.0
2018-03-28 10:45:00,52.78,52.78,52.49,52.67,54222.0,38.3899,38.3899,38.1789,38.3099,54222.0
2018-03-28 10:50:00,52.66,52.79,52.53,52.79,27661.0,38.3026,38.3971,38.208,38.3971,27661.0
2018-03-28 10:55:00,52.8,52.87,52.7,52.75,28888.0,38.4044,38.4553,38.3317,38.368,28888.0
2018-03-28 11:00:00,52.75,52.94,52.75,52.88,29407.0,38.368,38.5062,38.368,38.4626,29407.0
2018-03-28 11:05:00,52.9,53.1,52.86,53.04,159853.0,38.4772,38.6226,38.4481,38.579,159853.0
2018-03-28 11:10:00,53.06,53.17,52.82,52.83,47744.0,38.5935,38.6735,38.419,38.4262,47744.0
2018-03-28 11:15:00,52.84,52.92,52.65,52.88,131474.0,38.4335,38.4917,38.2953,38.4626,131474.0
2018-03-28 11:20:00,52.89,52.89,52.52,52.6,28581.0,38.4699,38.4699,38.2008,38.2589,28581.0
2018-03-28 11:25:00,52.55,52.73,52.55,52.65,20079.0,38.2226,38.3535,38.2226,38.2953,20079.0
2018-03-28 11:30:00,52.61,52.69,52.43,52.65,46479.0,38.2662,38.3244,38.1353,38.2953,46479.0
2018-03-28 11:35:00,52.65,52.8,52.63,52.67,44251.0,38.2953,38.4044,38.2808,38.3099,44251.0
2018-03-28 11:40:00,52.7,52.95,52.67,52.92,20181.0,38.3317,38.5135,38.3099,38.4917,20181.0
2018-03-28 11:45:00,52.94,52.94,52.8,52.83,16678.0,38.5062,38.5062,38.4044,38.4262,16678.0
2018-03-28 11:50:00,52.85,52.86,52.69,52.71,16259.0,38.4408,38.4481,38.3244,38.339,16259.0
2018-03-28 11:55:00,52.71,52.9,52.7,52.74,15654.0,38.339,38.4772,38.3317,38.3608,15654.0
2018-03-28 12:00:00,52.77,52.81,52.62,52.65,10978.0,38.3826,38.4117,38.2735,38.2953,10978.0
2018-03-28 12:05:00,52.63,52.73,52.62,52.7,10474.0,38.2808,38.3535,38.2735,38.3317,10474.0
2018-03-28 12:10:00,52.72,52.92,52.72,52.92,12310.0,38.3462,38.4917,38.3462,38.4917,12310.0
2018-03-28 12:15:00,52.94,53.04,52.83,53.0,28351.0,38.5062,38.579,38.4262,38.5499,28351.0
2018-03-28 12:20:00,53.04,53.09,52.86,52.89,14553.0,38.579,38.6153,38.4481,38.4699,14553.0
2018-03-28 12:25:00,52.92,52.94,52.72,52.74,16380.0,38.4917,38.5062,38.3462,38.3608,16380.0
2018-03-28 12:30:00,52.75,52.78,52.65,52.7,9321.0,38.368,38.3899,38.2953,38.3317,9321.0
2018-03-28 12:35:00,52.66,52.7,52.64,52.69,10586.0,38.3026,38.3317,38.288,38.3244,10586.0
2018-03-28 12:40:00,52.72,52.84,52.71,52.82,9091.0,38.3462,38.4335,38.339,38.419,9091.0
2018-03-28 12:45:00,52.79,52.83,52.66,52.67,7349.0,38.3971,38.4262,38.3026,38.3099,7349.0
2018-03-28 12:50:00,52.66,52.75,52.65,52.67,16114.0,38.3026,38.368,38.2953,38.3099,16114.0
2018-03-28 12:55:00,52.65,52.71,52.56,52.57,25393.0,38.2953,38.339,38.2299,38.2371,25393.0
2018-03-28 13:00:00,52.55,52.57,52.45,52.52,23043.0,38.2226,38.2371,38.1498,38.2008,23043.0
2018-03-28 13:05:00,52.53,52.6,52.5,52.53,25853.0,38.208,38.2589,38.1862,38.208,25853.0
2018-03-28 13:10:00,52.53,52.56,52.44,52.56,17541.0,38.208,38.2299,38.1426,38.2299,17541.0
2018-03-28 13:15:00,52.54,52.56,52.48,52.55,17972.0,38.2153,38.2299,38.1717,38.2226,17972.0
2018-03-28 13:20:00,52.55,52.76,52.52,52.73,13099.0,38.2226,38.3753,38.2008,38.3535,13099.0
2018-03-28 13:25:00,52.75,52.79,52.65,52.75,9544.0,38.368,38.3971,38.2953,38.368,9544.0
2018-03-28 13:30:00,52.75,52.75,52.58,52.65,14262.0,38.368,38.368,38.2444,38.2953,14262.0
2018-03-28 13:35:00,52.65,52.71,52.58,52.69,13860.0,38.2953,38.339,38.2444,38.3244,13860.0
2018-03-28 13:40:00,52.67,52.68,52.58,52.67,17011.0,38.3099,38.3171,38.2444,38.3099,17011.0
2018-03-28 13:45:00,52.66,52.84,52.65,52.79,14766.0,38.3026,38.4335,38.2953,38.3971,14766.0
2018-03-28 13:50:00,52.77,52.77,52.66,52.69,12076.0,38.3826,38.3826,38.3026,38.3244,12076.0
2018-03-28 13:55:00,52.72,52.75,52.67,52.7,19988.0,38.3462,38.368,38.3099,38.3317,19988.0
2018-03-28 14:00:00,52.73,52.76,52.56,52.59,23584.0,38.3535,38.3753,38.2299,38.2517,23584.0
2018-03-28 14:05:00,52.6,52.61,52.52,52.6,23678.0,38.2589,38.2662,38.2008,38.2589,23678.0
2018-03-28 14:10:00,52.59,52.59,52.44,52.5,15011.0,38.2517,38.2517,38.1426,38.1862,15011.0
2018-03-28 14:15:00,52.49,52.63,52.49,52.59,14224.0,38.1789,38.2808,38.1789,38.2517,14224.0
2018-03-28 14:20:00,52.59,52.7,52.59,52.59,14932.0,38.2517,38.3317,38.2517,38.2517,14932.0
2018-03-28 14:25:00,52.6,52.65,52.48,52.49,13753.0,38.2589,38.2953,38.1717,38.1789,13753.0
2018-03-28 14:30:00,52.5,52.5,52.43,52.47,11201.0,38.1862,38.1862,38.1353,38.1644,11201.0
2018-03-28 14:35:00,52.48,52.7,52.42,52.69,30423.0,38.1717,38.3317,38.128,38.3244,30423.0
2018-03-28 14:40:00,52.69,52.78,52.61,52.66,29434.0,38.3244,38.3899,38.2662,38.3026,29434.0
2018-03-28 14:45:00,52.65,52.69,52.58,52.66,26739.0,38.2953,38.3244,38.2444,38.3026,26739.0
2018-03-28 14:50:00,52.66,52.68,52.61,52.65,15583.0,38.3026,38.3171,38.2662,38.2953,15583.0
2018-03-28 14:55:00,52.65,52.66,52.54,52.55,14918.0,38.2953,38.3026,38.2153,38.2226,14918.0
2018-03-28 15:00:00,52.56,52.58,52.38,52.39,18176.0,38.2299,38.2444,38.0989,38.1062,18176.0
2018-03-28 15:05:00,52.4,52.45,52.28,52.31,18075.0,38.1135,38.1498,38.0262,38.048,18075.0
2018-03-28 15:10:00,52.32,52.5,52.32,52.49,23958.0,38.0553,38.1862,38.0553,38.1789,23958.0
2018-03-28 15:15:00,52.49,52.55,52.43,52.47,24502.0,38.1789,38.2226,38.1353,38.1644,24502.0
2018-03-28 15:20:00,52.48,52.59,52.41,52.54,24907.0,38.1717,38.2517,38.1207,38.2153,24907.0
2018-03-28 15:25:00,52.53,52.58,52.46,52.56,22182.0,38.208,38.2444,38.1571,38.2299,22182.0
2018-03-28 15:30:00,52.55,52.61,52.45,52.46,62203.0,38.2226,38.2662,38.1498,38.1571,62203.0
2018-03-28 15:35:00,52.47,52.72,52.47,52.68,42729.0,38.1644,38.3462,38.1644,38.3171,42729.0
2018-03-28 15:40:00,52.68,52.7,52.56,52.56,40375.0,38.3171,38.3317,38.2299,38.2299,40375.0
2018-03-28 15:45:00,52.57,52.63,52.49,52.55,66631.0,38.2371,38.2808,38.1789,38.2226,66631.0
2018-03-28 15:50:00,52.55,52.58,52.45,52.47,71212.0,38.2226,38.2444,38.1498,38.1644,71212.0
2018-03-28 15:55:00,52.47,52.5,52.37,52.38,116240.0,38.1644,38.1862,38.0917,38.0989,116240.0
2018-03-29 09:30:00,52.82,53.56,52.82,53.56,69881.0,38.419,38.9572,38.419,38.9572,69881.0
2018-03-29 09:35:00,53.52,53.77,53.47,53.61,63659.0,38.9281,39.11,38.8917,38.9936,63659.0
2018-03-29 09:40:00,53.6,53.62,53.39,53.54,43377.0,38.9863,39.0008,38.8336,38.9427,43377.0
2018-03-29 09:45:00,53.49,53.51,53.15,53.24,55847.0,38.9063,38.9208,38.659,38.7245,55847.0
2018-03-29 09:50:00,53.21,53.26,53.09,53.23,28602.0,38.7026,38.739,38.6153,38.7172,28602.0
2018-03-29 09:55:00,53.22,53.3,53.11,53.15,25037.0,38.7099,38.7681,38.6299,38.659,25037.0
2018-03-29 10:00:00,53.14,53.17,53.01,53.12,27379.0,38.6517,38.6735,38.5572,38.6372,27379.0
2018-03-29 10:05:00,53.08,53.13,52.92,52.92,14866.0,38.6081,38.6444,38.4917,38.4917,14866.0
2018-03-29 10:10:00,52.94,53.08,52.93,53.0,15880.0,38.5062,38.6081,38.499,38.5499,15880.0
2018-03-29 10:15:00,52.96,53.04,52.93,53.04,18928.0,38.5208,38.579,38.499,38.579,18928.0
2018-03-29 10:20:00,53.04,53.1,52.98,53.1,25764.0,38.579,38.6226,38.5353,38.6226,25764.0
2018-03-29 10:25:00,53.1,53.1,53.0,53.02,12857.0,38.6226,38.6226,38.5499,38.5644,12857.0
2018-03-29 10:30:00,53.02,53.09,52.98,53.07,13477.0,38.5644,38.6153,38.5353,38.6008,13477.0
2018-03-29 10:35:00,53.07,53.2,53.05,53.2,27695.0,38.6008,38.6954,38.5863,38.6954,27695.0
2018-03-29 10:40:00,53.21,53.23,53.1,53.21,20534.0,38.7026,38.7172,38.6226,38.7026,20534.0
2018-03-29 10:45:00,53.21,53.26,53.19,53.22,28825.0,38.7026,38.739,38.6881,38.7099,28825.0
2018-03-29 10:50:00,53.21,53.3,53.21,53.25,19349.0,38.7026,38.7681,38.7026,38.7317,19349.0
2018-03-29 10:55:00,53.29,53.3,53.18,53.3,15717.0,38.7608,38.7681,38.6808,38.7681,15717.0
2018-03-29 11:00:00,53.31,53.4,53.3,53.4,130264.0,38.7754,38.8408,38.7681,38.8408,130264.0
2018-03-29 11:05:00,53.39,53.54,53.38,53.51,22208.0,38.8336,38.9427,38.8263,38.9208,22208.0
2018-03-29 11:10:00,53.5,53.51,53.35,53.4,14555.0,38.9136,38.9208,38.8045,38.8408,14555.0
2018-03-29 11:15:00,53.41,53.42,53.31,53.31,14386.0,38.8481,38.8554,38.7754,38.7754,14386.0
2018-03-29 11:20:00,53.31,53.33,53.26,53.29,22632.0,38.7754,38.7899,38.739,38.7608,22632.0
2018-03-29 11:25:00,53.28,53.37,53.28,53.32,20422.0,38.7535,38.819,38.7535,38.7826,20422.0
2018-03-29 11:30:00,53.34,53.37,53.26,53.37,17661.0,38.7972,38.819,38.739,38.819,17661.0
2018-03-29 11:35:00,53.37,53.39,53.31,53.36,16821.0,38.819,38.8336,38.7754,38.8117,16821.0
2018-03-29 11:40:00,53.37,53.44,53.35,53.41,18779.0,38.819,38.8699,38.8045,38.8481,18779.0
2018-03-29 11:45:00,53.42,53.48,53.38,53.46,10582.0,38.8554,38.899,38.8263,38.8845,10582.0
2018-03-29 11:50:00,53.48,53.51,53.42,53.46,19413.0,38.899,38.9208,38.8554,38.8845,19413.0
2018-03-29 11:55:00,53.46,53.52,53.43,53.5,12529.0,38.8845,38.9281,38.8627,38.9136,12529.0
2018-03-29 12:00:00,53.51,53.53,53.38,53.39,16580.0,38.9208,38.9354,38.8263,38.8336,16580.0
2018-03-29 12:05:00,53.4,53.44,53.35,53.36,15209.0,38.8408,38.8699,38.8045,38.8117,15209.0
2018-03-29 12:10:00,53.35,53.39,53.29,53.3,12997.0,38.8045,38.8336,38.7608,38.7681,12997.0
2018-03-29 12:15:00,53.3,53.35,53.26,53.35,15255.0,38.7681,38.8045,38.739,38.8045,15255.0
2018-03-29 12:20:00,53.34,53.37,53.31,53.35,12209.0,38.7972,38.819,38.7754,38.8045,12209.0
2018-03-29 12:25:00,53.34,53.43,53.32,53.4,9689.0,38.7972,38.8627,38.7826,38.8408,9689.0
2018-03-29 12:30:00,53.41,53.41,53.31,53.35,11791.0,38.8481,38.8481,38.7754,38.8045,11791.0
2018-03-29 12:35:00,53.36,53.38,53.32,53.35,9173.0,38.8117,38.8263,38.7826,38.8045,9173.0
2018-03-29 12:40:00,53.34,53.37,53.32,53.35,14478.0,38.7972,38.819,38.7826,38.8045,14478.0
2018-03-29 12:45:00,53.38,53.38,53.33,53.38,13434.0,38.8263,38.8263,38.7899,38.8263,13434.0
2018-03-29 12:50:00,53.37,53.41,53.35,53.41,8174.0,38.819,38.8481,38.8045,38.8481,8174.0
2018-03-29 12:55:00,53.37,53.43,53.35,53.38,6718.0,38.819,38.8627,38.8045,38.8263,6718.0
2018-03-29 13:00:00,53.38,53.41,53.33,53.33,8878.0,38.8263,38.8481,38.7899,38.7899,8878.0
2018-03-29 13:05:00,53.34,53.35,53.28,53.3,18064.0,38.7972,38.8045,38.7535,38.7681,18064.0
2018-03-29 13:10:00,53.31,53.34,53.28,53.34,25303.0,38.7754,38.7972,38.7535,38.7972,25303.0
2018-03-29 13:15:00,53.34,53.39,53.29,53.37,14833.0,38.7972,38.8336,38.7608,38.819,14833.0
2018-03-29 13:20:00,53.38,53.41,53.37,53.38,16881.0,38.8263,38.8481,38.819,38.8263,16881.0
2018-03-29 13:25:00,53.38,53.39,53.36,53.37,16388.0,38.8263,38.8336,38.8117,38.819,16388.0
2018-03-29 13:30:00,53.38,53.42,53.37,53.41,16525.0,38.8263,38.8554,38.819,38.8481,16525.0
2018-03-29 13:35:00,53.4,53.44,53.39,53.4,24327.0,38.8408,38.8699,38.8336,38.8408,24327.0
2018-03-29 13:40:00,53.4,53.47,53.39,53.45,21057.0,38.8408,38.8917,38.8336,38.8772,21057.0
2018-03-29 13:45:00,53.46,53.52,53.44,53.51,25359.0,38.8845,38.9281,38.8699,38.9208,25359.0
2018-03-29 13:50:00,53.51,53.6,53.5,53.55,8985.0,38.9208,38.9863,38.9136,38.9499,8985.0
2018-03-29 13:55:00,53.53,53.55,53.47,53.48,9571.0,38.9354,38.9499,38.8917,38.899,9571.0
2018-03-29 14:00:00,53.47,53.47,53.37,53.4,9884.0,38.8917,38.8917,38.819,38.8408,9884.0
2018-03-29 14:05:00,53.4,53.46,53.4,53.46,17917.0,38.8408,38.8845,38.8408,38.8845,17917.0
2018-03-29 14:10:00,53.46,53.55,53.46,53.51,14792.0,38.8845,38.9499,38.8845,38.9208,14792.0
2018-03-29 14:15:00,53.5,53.51,53.39,53.45,20082.0,38.9136,38.9208,38.8336,38.8772,20082.0
2018-03-29 14:20:00,53.45,53.48,53.4,53.4,14632.0,38.8772,38.899,38.8408,38.8408,14632.0
2018-03-29 14:25:00,53.4,53.58,53.4,53.57,27649.0,38.8408,38.9718,38.8408,38.9645,27649.0
2018-03-29 14:30:00,53.57,53.62,53.54,53.61,17569.0,38.9645,39.0008,38.9427,38.9936,17569.0
2018-03-29 14:35:00,53.62,53.68,53.62,53.66,30054.0,39.0008,39.0445,39.0008,39.0299,30054.0
2018-03-29 14:40:00,53.67,53.79,53.66,53.75,18521.0,39.0372,39.1245,39.0299,39.0954,18521.0
2018-03-29 14:45:00,53.74,53.85,53.74,53.83,19100.0,39.0881,39.1681,39.0881,39.1536,19100.0
2018-03-29 14:50:00,53.83,53.83,53.72,53.75,15049.0,39.1536,39.1536,39.0736,39.0954,15049.0
2018-03-29 14:55:00,53.75,53.81,53.68,53.69,19104.0,39.0954,39.139,39.0445,39.0518,19104.0
2018-03-29 15:00:00,53.7,53.87,53.66,53.83,32792.0,39.059,39.1827,39.0299,39.1536,32792.0
2018-03-29 15:05:00,53.85,53.87,53.82,53.87,14280.0,39.1681,39.1827,39.1463,39.1827,14280.0
2018-03-29 15:10:00,53.87,53.89,53.84,53.85,15420.0,39.1827,39.1972,39.1609,39.1681,15420.0
2018-03-29 15:15:00,53.85,53.97,53.78,53.8,50012.0,39.1681,39.2554,39.1172,39.1318,50012.0
2018-03-29 15:20:00,53.81,53.81,53.68,53.69,18460.0,39.139,39.139,39.0445,39.0518,18460.0
2018-03-29 15:25:00,53.68,53.69,53.57,53.62,25553.0,39.0445,39.0518,38.9645,39.0008,25553.0
2018-03-29 15:30:00,53.61,53.62,53.51,53.53,37265.0,38.9936,39.0008,38.9208,38.9354,37265.0
2018-03-29 15:35:00,53.54,53.59,53.47,53.58,48303.0,38.9427,38.979,38.8917,38.9718,48303.0
2018-03-29 15:40:00,53.58,53.64,53.52,53.53,42486.0,38.9718,39.0154,38.9281,38.9354,42486.0
2018-03-29 15:45:00,53.53,53.7,53.51,53.68,67677.0,38.9354,39.059,38.9208,39.0445,67677.0
2018-03-29 15:50:00,53.68,53.69,53.54,53.56,72449.0,39.0445,39.0518,38.9427,38.9572,72449.0
2018-03-29 15:55:00,53.55,53.56,53.44,53.44,180846.0,38.9499,38.9572,38.8699,38.8699,180846.0
2018-04-02 09:30:00,53.18,53.25,53.01,53.24,56738.0,38.6808,38.7317,38.5572,38.7245,56738.0
2018-04-02 09:35:00,53.25,53.27,53.11,53.11,18539.0,38.7317,38.7463,38.6299,38.6299,18539.0
2018-04-02 09:40:00,53.1,53.1,52.92,53.03,22966.0,38.6226,38.6226,38.4917,38.5717,22966.0
2018-04-02 09:45:00,53.03,53.04,52.77,52.77,21094.0,38.5717,38.579,38.3826,38.3826,21094.0
2018-04-02 09:50:00,52.76,52.76,52.64,52.64,19118.0,38.3753,38.3753,38.288,38.288,19118.0
2018-04-02 09:55:00,52.62,52.63,52.44,52.44,31268.0,38.2735,38.2808,38.1426,38.1426,31268.0
2018-04-02 10:00:00,52.43,52.43,52.16,52.18,54107.0,38.1353,38.1353,37.9389,37.9535,54107.0
2018-04-02 10:05:00,52.19,52.23,52.09,52.1,33222.0,37.9607,37.9898,37.888,37.8953,33222.0
2018-04-02 10:10:00,52.11,52.16,52.03,52.13,31758.0,37.9025,37.9389,37.8444,37.9171,31758.0
2018-04-02 10:15:00,52.13,52.24,52.13,52.18,24477.0,37.9171,37.9971,37.9171,37.9535,24477.0
2018-04-02 10:20:00,52.19,52.22,52.09,52.17,23881.0,37.9607,37.9825,37.888,37.9462,23881.0
2018-04-02 10:25:00,52.17,52.17,51.94,51.95,51571.0,37.9462,37.9462,37.7789,37.7862,51571.0
2018-04-02 10:30:00,51.95,51.95,51.84,51.87,34088.0,37.7862,37.7862,37.7062,37.728,34088.0
2018-04-02 10:35:00,51.87,51.9,51.79,51.86,41853.0,37.728,37.7498,37.6698,37.7207,41853.0
2018-04-02 10:40:00,51.86,51.96,51.73,51.74,25423.0,37.7207,37.7934,37.6261,37.6334,25423.0
2018-04-02 10:45:00,51.74,51.77,51.65,51.69,37832.0,37.6334,37.6552,37.568,37.5971,37832.0
2018-04-02 10:50:00,51.67,51.74,51.57,51.65,123556.0,37.5825,37.6334,37.5098,37.568,123556.0
2018-04-02 10:55:00,51.65,51.76,51.59,51.64,34975.0,37.568,37.648,37.5243,37.5607,34975.0
2018-04-02 11:00:00,51.64,51.69,51.52,51.64,57425.0,37.5607,37.5971,37.4734,37.5607,57425.0
2018-04-02 11:05:00,51.64,51.69,51.56,51.66,33184.0,37.5607,37.5971,37.5025,37.5752,33184.0
2018-04-02 11:10:00,51.68,51.68,51.6,51.6,26106.0,37.5898,37.5898,37.5316,37.5316,26106.0
2018-04-02 11:15:00,51.6,51.66,51.53,51.63,17294.0,37.5316,37.5752,37.4807,37.5534,17294.0
2018-04-02 11:20:00,51.61,51.67,51.57,51.62,29810.0,37.5389,37.5825,37.5098,37.5461,29810.0
2018-04-02 11:25:00,51.61,51.63,51.48,51.59,21474.0,37.5389,37.5534,37.4443,37.5243,21474.0
2018-04-02 11:30:00,51.6,51.62,51.47,51.51,14741.0,37.5316,37.5461,37.437,37.4661,14741.0
2018-04-02 11:35:00,51.5,51.5,51.13,51.18,50682.0,37.4589,37.4589,37.1897,37.2261,50682.0
2018-04-02 11:40:00,51.2,51.22,51.07,51.2,16990.0,37.2406,37.2552,37.1461,37.2406,16990.0
2018-04-02 11:45:00,51.19,51.34,51.13,51.3,18412.0,37.2334,37.3425,37.1897,37.3134,18412.0
2018-04-02 11:50:00,51.29,51.43,51.28,51.41,35454.0,37.3061,37.4079,37.2988,37.3934,35454.0
2018-04-02 11:55:00,51.4,51.46,51.33,51.33,10661.0,37.3861,37.4298,37.3352,37.3352,10661.0
2018-04-02 12:00:00,51.33,51.38,51.19,51.27,33261.0,37.3352,37.3716,37.2334,37.2916,33261.0
2018-04-02 12:05:00,51.27,51.28,51.13,51.16,27005.0,37.2916,37.2988,37.1897,37.2116,27005.0
2018-04-02 12:10:00,51.16,51.16,51.03,51.09,19414.0,37.2116,37.2116,37.117,37.1606,19414.0
2018-04-02 12:15:00,51.09,51.17,51.0,51.13,18661.0,37.1606,37.2188,37.0952,37.1897,18661.0
2018-04-02 12:20:00,51.12,51.2,51.11,51.16,10655.0,37.1825,37.2406,37.1752,37.2116,10655.0
2018-04-02 12:25:00,51.13,51.2,51.09,51.16,16074.0,37.1897,37.2406,37.1606,37.2116,16074.0
2018-04-02 12:30:00,51.15,51.27,51.15,51.2,14397.0,37.2043,37.2916,37.2043,37.2406,14397.0
2018-04-02 12:35:00,51.21,51.28,51.15,51.18,15953.0,37.2479,37.2988,37.2043,37.2261,15953.0
2018-04-02 12:40:00,51.17,51.36,51.14,51.31,14501.0,37.2188,37.357,37.197,37.3207,14501.0
2018-04-02 12:45:00,51.3,51.3,51.19,51.25,11369.0,37.3134,37.3134,37.2334,37.277,11369.0
2018-04-02 12:50:00,51.23,51.25,51.13,51.15,10002.0,37.2625,37.277,37.1897,37.2043,10002.0
2018-04-02 12:55:00,51.16,51.21,51.13,51.18,18644.0,37.2116,37.2479,37.1897,37.2261,18644.0
2018-04-02 13:00:00,51.18,51.25,51.13,51.15,15886.0,37.2261,37.277,37.1897,37.2043,15886.0
2018-04-02 13:05:00,51.15,51.25,51.14,51.17,16583.0,37.2043,37.277,37.197,37.2188,16583.0
2018-04-02 13:10:00,51.17,51.21,51.07,51.07,14285.0,37.2188,37.2479,37.1461,37.1461,14285.0
2018-04-02 13:15:00,51.06,51.11,51.01,51.01,20037.0,37.1388,37.1752,37.1024,37.1024,20037.0
2018-04-02 13:20:00,51.02,51.03,50.91,50.91,29500.0,37.1097,37.117,37.0297,37.0297,29500.0
2018-04-02 13:25:00,50.92,50.93,50.8,50.81,22807.0,37.037,37.0443,36.9497,36.957,22807.0
2018-04-02 13:30:00,50.81,50.98,50.81,50.97,18154.0,36.957,37.0806,36.957,37.0734,18154.0
2018-04-02 13:35:00,50.97,51.02,50.92,50.95,18644.0,37.0734,37.1097,37.037,37.0588,18644.0
2018-04-02 13:40:00,50.93,50.94,50.72,50.73,20838.0,37.0443,37.0515,36.8915,36.8988,20838.0
2018-04-02 13:45:00,50.73,50.76,50.65,50.67,15836.0,36.8988,36.9206,36.8406,36.8551,15836.0
2018-04-02 13:50:00,50.67,50.72,50.66,50.67,23101.0,36.8551,36.8915,36.8479,36.8551,23101.0
2018-04-02 13:55:00,50.67,50.68,50.58,50.58,25611.0,36.8551,36.8624,36.7897,36.7897,25611.0
2018-04-02 14:00:00,50.58,50.61,50.42,50.53,59267.0,36.7897,36.8115,36.6733,36.7533,59267.0
2018-04-02 14:05:00,50.53,50.59,50.43,50.55,34566.0,36.7533,36.797,36.6806,36.7679,34566.0
2018-04-02 14:10:00,50.55,50.6,50.47,50.58,27234.0,36.7679,36.8042,36.7097,36.7897,27234.0
2018-04-02 14:15:00,50.57,50.67,50.54,50.63,21138.0,36.7824,36.8551,36.7606,36.8261,21138.0
2018-04-02 14:20:00,50.64,50.78,50.63,50.71,24979.0,36.8333,36.9352,36.8261,36.8842,24979.0
2018-04-02 14:25:00,50.71,50.71,50.56,50.64,23807.0,36.8842,36.8842,36.7751,36.8333,23807.0
2018-04-02 14:30:00,50.61,50.79,50.58,50.75,30646.0,36.8115,36.9424,36.7897,36.9133,30646.0
2018-04-02 14:35:00,50.75,50.77,50.66,50.69,32437.0,36.9133,36.9279,36.8479,36.8697,32437.0
2018-04-02 14:40:00,50.67,50.67,50.57,50.58,27078.0,36.8551,36.8551,36.7824,36.7897,27078.0
2018-04-02 14:45:00,50.57,50.67,50.54,50.67,17656.0,36.7824,36.8551,36.7606,36.8551,17656.0
2018-04-02 14:50:00,50.68,50.82,50.67,50.76,27375.0,36.8624,36.9643,36.8551,36.9206,27375.0
2018-04-02 14:55:00,50.76,50.79,50.69,50.75,30811.0,36.9206,36.9424,36.8697,36.9133,30811.0
2018-04-02 15:00:00,50.75,50.78,50.66,50.74,31929.0,36.9133,36.9352,36.8479,36.9061,31929.0
2018-04-02 15:05:00,50.72,50.77,50.7,50.73,28635.0,36.8915,36.9279,36.877,36.8988,28635.0
2018-04-02 15:10:00,50.72,50.89,50.7,50.88,46896.0,36.8915,37.0152,36.877,37.0079,46896.0
2018-04-02 15:15:00,50.88,50.95,50.86,50.93,45859.0,37.0079,37.0588,36.9933,37.0443,45859.0
2018-04-02 15:20:00,50.94,50.99,50.8,50.81,39080.0,37.0515,37.0879,36.9497,36.957,39080.0
2018-04-02 15:25:00,50.8,50.81,50.72,50.75,31357.0,36.9497,36.957,36.8915,36.9133,31357.0
2018-04-02 15:30:00,50.75,50.82,50.67,50.68,56291.0,36.9133,36.9643,36.8551,36.8624,56291.0
2018-04-02 15:35:00,50.68,50.78,50.68,50.73,69217.0,36.8624,36.9352,36.8624,36.8988,69217.0
2018-04-02 15:40:00,50.72,50.83,50.66,50.82,66697.0,36.8915,36.9715,36.8479,36.9643,66697.0
2018-04-02 15:45:00,50.83,51.08,50.83,51.07,131313.0,36.9715,37.1534,36.9715,37.1461,131313.0
2018-04-02 15:50:00,51.07,51.24,51.05,51.16,119240.0,37.1461,37.2697,37.1315,37.2116,119240.0
2018-04-02 15:55:00,51.17,51.21,51.08,51.12,164535.0,37.2188,37.2479,37.1534,37.1825,164535.0
2018-04-03 09:30:00,51.33,51.45,51.18,51.27,53398.0,37.3352,37.4225,37.2261,37.2916,53398.0
2018-04-03 09:35:00,51.26,51.68,51.25,51.62,30929.0,37.2843,37.5898,37.277,37.5461,30929.0
2018-04-03 09:40:00,51.63,51.77,51.62,51.7,52882.0,37.5534,37.6552,37.5461,37.6043,52882.0
2018-04-03 09:45:00,51.71,51.97,51.71,51.9,33182.0,37.6116,37.8007,37.6116,37.7498,33182.0
2018-04-03 09:50:00,51.91,51.92,51.82,51.89,19068.0,37.7571,37.7643,37.6916,37.7425,19068.0
2018-04-03 09:55:00,51.89,51.9,51.81,51.87,30018.0,37.7425,37.7498,37.6843,37.728,30018.0
2018-04-03 10:00:00,51.88,51.94,51.79,51.94,32446.0,37.7352,37.7789,37.6698,37.7789,32446.0
2018-04-03 10:05:00,51.94,51.99,51.8,51.99,33397.0,37.7789,37.8153,37.6771,37.8153,33397.0
2018-04-03 10:10:00,51.98,51.98,51.8,51.87,41178.0,37.808,37.808,37.6771,37.728,41178.0
2018-04-03 10:15:00,51.86,51.86,51.58,51.58,11453.0,37.7207,37.7207,37.517,37.517,11453.0
2018-04-03 10:20:00,51.56,51.68,51.52,51.59,15425.0,37.5025,37.5898,37.4734,37.5243,15425.0
2018-04-03 10:25:00,51.61,51.68,51.52,51.68,20580.0,37.5389,37.5898,37.4734,37.5898,20580.0
2018-04-03 10:30:00,51.68,51.68,51.55,51.64,18713.0,37.5898,37.5898,37.4952,37.5607,18713.0
2018-04-03 10:35:00,51.63,51.64,51.53,51.54,28409.0,37.5534,37.5607,37.4807,37.4879,28409.0
2018-04-03 10:40:00,51.55,51.63,51.5,51.59,28758.0,37.4952,37.5534,37.4589,37.5243,28758.0
2018-04-03 10:45:00,51.58,51.81,51.56,51.78,37640.0,37.517,37.6843,37.5025,37.6625,37640.0
2018-04-03 10:50:00,51.77,51.79,51.69,51.69,15473.0,37.6552,37.6698,37.5971,37.5971,15473.0
2018-04-03 10:55:00,51.7,51.86,51.68,51.85,19801.0,37.6043,37.7207,37.5898,37.7134,19801.0
2018-04-03 11:00:00,51.86,52.08,51.85,52.03,29917.0,37.7207,37.8807,37.7134,37.8444,29917.0
2018-04-03 11:05:00,52.04,52.1,52.01,52.05,22267.0,37.8516,37.8953,37.8298,37.8589,22267.0
2018-04-03 11:10:00,52.05,52.05,51.91,51.96,21068.0,37.8589,37.8589,37.7571,37.7934,21068.0
2018-04-03 11:15:00,51.94,51.98,51.84,51.93,17952.0,37.7789,37.808,37.7062,37.7716,17952.0
2018-04-03 11:20:00,51.92,51.96,51.89,51.94,10099.0,37.7643,37.7934,37.7425,37.7789,10099.0
2018-04-03 11:25:00,51.94,52.01,51.91,51.93,18046.0,37.7789,37.8298,37.7571,37.7716,18046.0
2018-04-03 11:30:00,51.9,51.91,51.82,51.84,13343.0,37.7498,37.7571,37.6916,37.7062,13343.0
2018-04-03 11:35:00,51.85,51.88,51.82,51.84,15449.0,37.7134,37.7352,37.6916,37.7062,15449.0
2018-04-03 11:40:00,51.85,52.03,51.84,52.03,36734.0,37.7134,37.8444,37.7062,37.8444,36734.0
2018-04-03 11:45:00,52.02,52.15,52.0,52.09,15353.0,37.8371,37.9316,37.8225,37.888,15353.0
2018-04-03 11:50:00,52.08,52.08,52.0,52.06,15359.0,37.8807,37.8807,37.8225,37.8662,15359.0
2018-04-03 11:55:00,52.06,52.11,51.92,51.92,20123.0,37.8662,37.9025,37.7643,37.7643,20123.0
2018-04-03 12:00:00,51.92,52.05,51.92,52.04,12204.0,37.7643,37.8589,37.7643,37.8516,12204.0
2018-04-03 12:05:00,52.06,52.06,51.93,51.95,13703.0,37.8662,37.8662,37.7716,37.7862,13703.0
2018-04-03 12:10:00,51.97,52.02,51.9,51.98,10867.0,37.8007,37.8371,37.7498,37.808,10867.0
2018-04-03 12:15:00,51.98,52.01,51.9,51.91,16625.0,37.808,37.8298,37.7498,37.7571,16625.0
2018-04-03 12:20:00,51.93,51.93,51.82,51.82,11161.0,37.7716,37.7716,37.6916,37.6916,11161.0
2018-04-03 12:25:00,51.84,51.91,51.83,51.89,14976.0,37.7062,37.7571,37.6989,37.7425,14976.0
2018-04-03 12:30:00,51.89,51.97,51.89,51.93,16913.0,37.7425,37.8007,37.7425,37.7716,16913.0
2018-04-03 12:35:00,51.93,51.95,51.88,51.9,14096.0,37.7716,37.7862,37.7352,37.7498,14096.0
2018-04-03 12:40:00,51.91,52.0,51.91,51.96,12136.0,37.7571,37.8225,37.7571,37.7934,12136.0
2018-04-03 12:45:00,51.97,51.97,51.85,51.87,17523.0,37.8007,37.8007,37.7134,37.728,17523.0
2018-04-03 12:50:00,51.89,51.94,51.86,51.88,8305.0,37.7425,37.7789,37.7207,37.7352,8305.0
2018-04-03 12:55:00,51.9,51.95,51.87,51.93,14347.0,37.7498,37.7862,37.728,37.7716,14347.0
2018-04-03 13:00:00,51.91,51.92,51.85,51.92,15104.0,37.7571,37.7643,37.7134,37.7643,15104.0
2018-04-03 13:05:00,51.9,51.94,51.88,51.92,11647.0,37.7498,37.7789,37.7352,37.7643,11647.0
2018-04-03 13:10:00,51.91,51.95,51.84,51.85,10782.0,37.7571,37.7862,37.7062,37.7134,10782.0
2018-04-03 13:15:00,51.84,51.86,51.8,51.86,14015.0,37.7062,37.7207,37.6771,37.7207,14015.0
2018-04-03 13:20:00,51.87,51.96,51.85,51.94,14307.0,37.728,37.7934,37.7134,37.7789,14307.0
2018-04-03 13:25:00,51.95,52.01,51.92,51.92,25546.0,37.7862,37.8298,37.7643,37.7643,25546.0
2018-04-03 13:30:00,51.93,51.96,51.9,51.92,21145.0,37.7716,37.7934,37.7498,37.7643,21145.0
2018-04-03 13:35:00,51.93,51.94,51.89,51.92,25419.0,37.7716,37.7789,37.7425,37.7643,25419.0
2018-04-03 13:40:00,51.91,51.98,51.9,51.96,8760.0,37.7571,37.808,37.7498,37.7934,8760.0
2018-04-03 13:45:00,51.96,51.97,51.84,51.85,31714.0,37.7934,37.8007,37.7062,37.7134,31714.0
2018-04-03 13:50:00,51.86,51.95,51.86,51.94,28736.0,37.7207,37.7862,37.7207,37.7789,28736.0
2018-04-03 13:55:00,51.96,52.02,51.95,51.96,19266.0,37.7934,37.8371,37.7862,37.7934,19266.0
2018-04-03 14:00:00,51.96,51.99,51.91,51.98,16471.0,37.7934,37.8153,37.7571,37.808,16471.0
2018-04-03 14:05:00,51.98,51.99,51.91,51.95,52597.0,37.808,37.8153,37.7571,37.7862,52597.0
2018-04-03 14:10:00,51.93,51.96,51.9,51.93,30296.0,37.7716,37.7934,37.7498,37.7716,30296.0
2018-04-03 14:15:00,51.93,51.93,51.73,51.78,63739.0,37.7716,37.7716,37.6261,37.6625,63739.0
2018-04-03 14:20:00,51.79,51.87,51.77,51.85,11729.0,37.6698,37.728,37.6552,37.7134,11729.0
2018-04-03 14:25:00,51.84,51.84,51.72,51.77,12609.0,37.7062,37.7062,37.6189,37.6552,12609.0
2018-04-03 14:30:00,51.76,51.76,51.64,51.65,9224.0,37.648,37.648,37.5607,37.568,9224.0
2018-04-03 14:35:00,51.64,51.69,51.62,51.68,14677.0,37.5607,37.5971,37.5461,37.5898,14677.0
2018-04-03 14:40:00,51.69,51.72,51.61,51.61,19591.0,37.5971,37.6189,37.5389,37.5389,19591.0
2018-04-03 14:45:00,51.61,51.98,51.61,51.98,26648.0,37.5389,37.808,37.5389,37.808,26648.0
2018-04-03 14:50:00,51.96,51.98,51.9,51.95,13015.0,37.7934,37.808,37.7498,37.7862,13015.0
2018-04-03 14:55:00,51.96,52.1,51.96,52.04,16090.0,37.7934,37.8953,37.7934,37.8516,16090.0
2018-04-03 15:00:00,52.03,52.22,52.0,52.18,20395.0,37.8444,37.9825,37.8225,37.9535,20395.0
2018-04-03 15:05:00,52.17,52.38,52.17,52.34,21022.0,37.9462,38.0989,37.9462,38.0698,21022.0
2018-04-03 15:10:00,52.34,52.42,52.2,52.21,31023.0,38.0698,38.128,37.968,37.9753,31023.0
2018-04-03 15:15:00,52.2,52.31,52.18,52.31,24123.0,37.968,38.048,37.9535,38.048,24123.0
2018-04-03 15:20:00,52.31,52.41,52.26,52.39,28911.0,38.048,38.1207,38.0116,38.1062,28911.0
2018-04-03 15:25:00,52.4,52.56,52.36,52.55,58054.0,38.1135,38.2299,38.0844,38.2226,58054.0
2018-04-03 15:30:00,52.55,52.55,52.4,52.41,103295.0,38.2226,38.2226,38.1135,38.1207,103295.0
2018-04-03 15:35:00,52.42,52.42,52.29,52.37,64940.0,38.128,38.128,38.0335,38.0917,64940.0
2018-04-03 15:40:00,52.38,52.48,52.38,52.44,73178.0,38.0989,38.1717,38.0989,38.1426,73178.0
2018-04-03 15:45:00,52.44,52.54,52.37,52.38,109035.0,38.1426,38.2153,38.0917,38.0989,109035.0
2018-04-03 15:50:00,52.37,52.43,52.36,52.38,97448.0,38.0917,38.1353,38.0844,38.0989,97448.0
2018-04-03 15:55:00,52.38,52.53,52.38,52.5,177699.0,38.0989,38.208,38.0989,38.1862,177699.0
2018-04-04 09:30:00,51.49,51.91,51.49,51.91,84625.0,37.4516,37.7571,37.4516,37.7571,84625.0
2018-04-04 09:35:00,51.88,51.98,51.86,51.98,15632.0,37.7352,37.808,37.7207,37.808,15632.0
2018-04-04 09:40:00,51.96,52.17,51.9,52.11,62472.0,37.7934,37.9462,37.7498,37.9025,62472.0
2018-04-04 09:45:00,52.12,52.24,52.04,52.17,54540.0,37.9098,37.9971,37.8516,37.9462,54540.0
2018-04-04 09:50:00,52.17,52.33,52.11,52.33,47893.0,37.9462,38.0626,37.9025,38.0626,47893.0
2018-04-04 09:55:00,52.35,52.39,52.25,52.29,26717.0,38.0771,38.1062,38.0044,38.0335,26717.0
2018-04-04 10:00:00,52.25,52.3,52.14,52.3,48557.0,38.0044,38.0407,37.9244,38.0407,48557.0
2018-04-04 10:05:00,52.31,52.36,52.19,52.28,25216.0,38.048,38.0844,37.9607,38.0262,25216.0
2018-04-04 10:10:00,52.28,52.33,52.24,52.29,13334.0,38.0262,38.0626,37.9971,38.0335,13334.0
2018-04-04 10:15:00,52.3,52.34,52.23,52.32,14471.0,38.0407,38.0698,37.9898,38.0553,14471.0
2018-04-04 10:20:00,52.31,52.32,52.2,52.21,18147.0,38.048,38.0553,37.968,37.9753,18147.0
2018-04-04 10:25:00,52.22,52.33,52.21,52.26,13091.0,37.9825,38.0626,37.9753,38.0116,13091.0
2018-04-04 10:30:00,52.3,52.32,52.22,52.26,19489.0,38.0407,38.0553,37.9825,38.0116,19489.0
2018-04-04 10:35:00,52.29,52.33,52.22,52.28,17566.0,38.0335,38.0626,37.9825,38.0262,17566.0
2018-04-04 10:40:00,52.29,52.33,52.24,52.3,12952.0,38.0335,38.0626,37.9971,38.0407,12952.0
2018-04-04 10:45:00,52.3,52.46,52.25,52.46,11747.0,38.0407,38.1571,38.0044,38.1571,11747.0
2018-04-04 10:50:00,52.47,52.49,52.4,52.41,8860.0,38.1644,38.1789,38.1135,38.1207,8860.0
2018-04-04 10:55:00,52.42,52.47,52.37,52.44,12634.0,38.128,38.1644,38.0917,38.1426,12634.0
2018-04-04 11:00:00,52.42,52.44,52.32,52.34,11317.0,38.128,38.1426,38.0553,38.0698,11317.0
2018-04-04 11:05:00,52.34,52.37,52.26,52.3,16457.0,38.0698,38.0917,38.0116,38.0407,16457.0
2018-04-04 11:10:00,52.31,52.4,52.31,52.36,13053.0,38.048,38.1135,38.048,38.0844,13053.0
2018-04-04 11:15:00,52.37,52.5,52.37,52.46,12988.0,38.0917,38.1862,38.0917,38.1571,12988.0
2018-04-04 11:20:00,52.46,52.62,52.45,52.61,15943.0,38.1571,38.2735,38.1498,38.2662,15943.0
2018-04-04 11:25:00,52.57,52.57,52.49,52.51,8515.0,38.2371,38.2371,38.1789,38.1935,8515.0
2018-04-04 11:30:00,52.5,52.6,52.45,52.48,16413.0,38.1862,38.2589,38.1498,38.1717,16413.0
2018-04-04 11:35:00,52.48,52.48,52.34,52.35,12418.0,38.1717,38.1717,38.0698,38.0771,12418.0
2018-04-04 11:40:00,52.33,52.37,52.28,52.32,9298.0,38.0626,38.0917,38.0262,38.0553,9298.0
2018-04-04 11:45:00,52.29,52.38,52.26,52.28,12090.0,38.0335,38.0989,38.0116,38.0262,12090.0
2018-04-04 11:50:00,52.28,52.29,52.25,52.27,15614.0,38.0262,38.0335,38.0044,38.0189,15614.0
2018-04-04 11:55:00,52.27,52.34,52.26,52.29,8820.0,38.0189,38.0698,38.0116,38.0335,8820.0
2018-04-04 12:00:00,52.29,52.3,52.25,52.3,13085.0,38.0335,38.0407,38.0044,38.0407,13085.0
2018-04-04 12:05:00,52.3,52.37,52.26,52.35,15980.0,38.0407,38.0917,38.0116,38.0771,15980.0
2018-04-04 12:10:00,52.36,52.47,52.36,52.45,9320.0,38.0844,38.1644,38.0844,38.1498,9320.0
2018-04-04 12:15:00,52.44,52.44,52.34,52.34,4405.0,38.1426,38.1426,38.0698,38.0698,4405.0
2018-04-04 12:20:00,52.33,52.43,52.3,52.38,10425.0,38.0626,38.1353,38.0407,38.0989,10425.0
2018-04-04 12:25:00,52.37,52.42,52.36,52.42,6139.0,38.0917,38.128,38.0844,38.128,6139.0
2018-04-04 12:30:00,52.43,52.43,52.34,52.36,5542.0,38.1353,38.1353,38.0698,38.0844,5542.0
2018-04-04 12:35:00,52.39,52.47,52.39,52.45,6572.0,38.1062,38.1644,38.1062,38.1498,6572.0
2018-04-04 12:40:00,52.44,52.47,52.4,52.47,5543.0,38.1426,38.1644,38.1135,38.1644,5543.0
2018-04-04 12:45:00,52.47,52.47,52.39,52.41,6304.0,38.1644,38.1644,38.1062,38.1207,6304.0
2018-04-04 12:50:00,52.4,52.44,52.39,52.42,5434.0,38.1135,38.1426,38.1062,38.128,5434.0
2018-04-04 12:55:00,52.42,52.5,52.42,52.48,4236.0,38.128,38.1862,38.128,38.1717,4236.0
2018-04-04 13:00:00,52.48,52.49,52.42,52.43,6282.0,38.1717,38.1789,38.128,38.1353,6282.0
2018-04-04 13:05:00,52.42,52.46,52.36,52.37,8369.0,38.128,38.1571,38.0844,38.0917,8369.0
2018-04-04 13:10:00,52.37,52.38,52.31,52.33,5523.0,38.0917,38.0989,38.048,38.0626,5523.0
2018-04-04 13:15:00,52.33,52.33,52.27,52.27,3733.0,38.0626,38.0626,38.0189,38.0189,3733.0
2018-04-04 13:20:00,52.27,52.36,52.24,52.25,11635.0,38.0189,38.0844,37.9971,38.0044,11635.0
2018-04-04 13:25:00,52.26,52.31,52.22,52.31,13861.0,38.0116,38.048,37.9825,38.048,13861.0
2018-04-04 13:30:00,52.32,52.32,52.24,52.26,11085.0,38.0553,38.0553,37.9971,38.0116,11085.0
2018-04-04 13:35:00,52.27,52.39,52.27,52.35,5602.0,38.0189,38.1062,38.0189,38.0771,5602.0
2018-04-04 13:40:00,52.36,52.42,52.35,52.37,9293.0,38.0844,38.128,38.0771,38.0917,9293.0
2018-04-04 13:45:00,52.38,52.38,52.25,52.29,13449.0,38.0989,38.0989,38.0044,38.0335,13449.0
2018-04-04 13:50:00,52.28,52.29,52.24,52.27,7702.0,38.0262,38.0335,37.9971,38.0189,7702.0
2018-04-04 13:55:00,52.27,52.31,52.24,52.31,8966.0,38.0189,38.048,37.9971,38.048,8966.0
2018-04-04 14:00:00,52.35,52.35,52.29,52.33,5600.0,38.0771,38.0771,38.0335,38.0626,5600.0
2018-04-04 14:05:00,52.35,52.44,52.35,52.42,4892.0,38.0771,38.1426,38.0771,38.128,4892.0
2018-04-04 14:10:00,52.43,52.47,52.42,52.46,11708.0,38.1353,38.1644,38.128,38.1571,11708.0
2018-04-04 14:15:00,52.46,52.58,52.42,52.54,20129.0,38.1571,38.2444,38.128,38.2153,20129.0
2018-04-04 14:20:00,52.55,52.61,52.55,52.58,12207.0,38.2226,38.2662,38.2226,38.2444,12207.0
2018-04-04 14:25:00,52.57,52.63,52.57,52.63,8384.0,38.2371,38.2808,38.2371,38.2808,8384.0
2018-04-04 14:30:00,52.62,52.64,52.55,52.55,13315.0,38.2735,38.288,38.2226,38.2226,13315.0
2018-04-04 14:35:00,52.56,52.57,52.48,52.5,11200.0,38.2299,38.2371,38.1717,38.1862,11200.0
2018-04-04 14:40:00,52.5,52.71,52.47,52.68,15407.0,38.1862,38.339,38.1644,38.3171,15407.0
2018-04-04 14:45:00,52.69,52.75,52.65,52.75,18013.0,38.3244,38.368,38.2953,38.368,18013.0
2018-04-04 14:50:00,52.75,52.86,52.75,52.78,30180.0,38.368,38.4481,38.368,38.3899,30180.0
2018-04-04 14:55:00,52.77,52.9,52.77,52.88,38001.0,38.3826,38.4772,38.3826,38.4626,38001.0
2018-04-04 15:00:00,52.87,52.96,52.84,52.94,32762.0,38.4553,38.5208,38.4335,38.5062,32762.0
2018-04-04 15:05:00,52.94,53.04,52.94,53.04,20029.0,38.5062,38.579,38.5062,38.579,20029.0
2018-04-04 15:10:00,53.03,53.03,52.91,52.91,19079.0,38.5717,38.5717,38.4844,38.4844,19079.0
2018-04-04 15:15:00,52.9,52.93,52.8,52.82,13304.0,38.4772,38.499,38.4044,38.419,13304.0
2018-04-04 15:20:00,52.82,52.96,52.82,52.96,30362.0,38.419,38.5208,38.419,38.5208,30362.0
2018-04-04 15:25:00,52.96,53.04,52.95,53.01,44583.0,38.5208,38.579,38.5135,38.5572,44583.0
2018-04-04 15:30:00,53.01,53.04,52.98,53.01,50849.0,38.5572,38.579,38.5353,38.5572,50849.0
2018-04-04 15:35:00,53.0,53.06,52.97,53.03,26562.0,38.5499,38.5935,38.5281,38.5717,26562.0
2018-04-04 15:40:00,53.03,53.05,52.99,53.0,58518.0,38.5717,38.5863,38.5426,38.5499,58518.0
2018-04-04 15:45:00,53.0,53.12,52.99,53.1,52413.0,38.5499,38.6372,38.5426,38.6226,52413.0
2018-04-04 15:50:00,53.12,53.21,53.1,53.16,57925.0,38.6372,38.7026,38.6226,38.6663,57925.0
2018-04-04 15:55:00,53.16,53.23,53.16,53.16,148499.0,38.6663,38.7172,38.6663,38.6663,148499.0
2018-04-05 09:30:00,53.52,53.57,53.37,53.57,32806.0,38.9281,38.9645,38.819,38.9645,32806.0
2018-04-05 09:35:00,53.57,53.59,53.2,53.21,20067.0,38.9645,38.979,38.6954,38.7026,20067.0
2018-04-05 09:40:00,53.21,53.39,53.2,53.27,79043.0,38.7026,38.8336,38.6954,38.7463,79043.0
2018-04-05 09:45:00,53.27,53.3,53.18,53.2,18371.0,38.7463,38.7681,38.6808,38.6954,18371.0
2018-04-05 09:50:00,53.22,53.37,53.18,53.37,9517.0,38.7099,38.819,38.6808,38.819,9517.0
2018-04-05 09:55:00,53.37,53.38,53.23,53.28,26603.0,38.819,38.8263,38.7172,38.7535,26603.0
2018-04-05 10:00:00,53.28,53.28,53.15,53.17,26221.0,38.7535,38.7535,38.659,38.6735,26221.0
2018-04-05 10:05:00,53.17,53.26,53.17,53.22,17268.0,38.6735,38.739,38.6735,38.7099,17268.0
2018-04-05 10:10:00,53.23,53.29,53.22,53.26,22143.0,38.7172,38.7608,38.7099,38.739,22143.0
2018-04-05 10:15:00,53.27,53.27,53.19,53.19,8372.0,38.7463,38.7463,38.6881,38.6881,8372.0
2018-04-05 10:20:00,53.21,53.3,53.18,53.29,24709.0,38.7026,38.7681,38.6808,38.7608,24709.0
2018-04-05 10:25:00,53.3,53.38,53.3,53.37,16293.0,38.7681,38.8263,38.7681,38.819,16293.0
2018-04-05 10:30:00,53.36,53.54,53.36,53.51,17491.0,38.8117,38.9427,38.8117,38.9208,17491.0
2018-04-05 10:35:00,53.5,53.52,53.42,53.44,28525.0,38.9136,38.9281,38.8554,38.8699,28525.0
2018-04-05 10:40:00,53.42,53.48,53.36,53.44,45683.0,38.8554,38.899,38.8117,38.8699,45683.0
2018-04-05 10:45:00,53.45,53.49,53.33,53.38,24409.0,38.8772,38.9063,38.7899,38.8263,24409.0
2018-04-05 10:50:00,53.39,53.4,53.27,53.32,18999.0,38.8336,38.8408,38.7463,38.7826,18999.0
2018-04-05 10:55:00,53.32,53.37,53.25,53.26,73490.0,38.7826,38.819,38.7317,38.739,73490.0
2018-04-05 11:00:00,53.26,53.38,53.19,53.35,62579.0,38.739,38.8263,38.6881,38.8045,62579.0
2018-04-05 11:05:00,53.36,53.48,53.35,53.48,36777.0,38.8117,38.899,38.8045,38.899,36777.0
2018-04-05 11:10:00,53.48,53.56,53.44,53.5,28857.0,38.899,38.9572,38.8699,38.9136,28857.0
2018-04-05 11:15:00,53.52,53.58,53.49,53.51,14932.0,38.9281,38.9718,38.9063,38.9208,14932.0
2018-04-05 11:20:00,53.51,53.51,53.39,53.46,95573.0,38.9208,38.9208,38.8336,38.8845,95573.0
2018-04-05 11:25:00,53.45,53.56,53.45,53.53,20342.0,38.8772,38.9572,38.8772,38.9354,20342.0
2018-04-05 11:30:00,53.53,53.53,53.44,53.5,19799.0,38.9354,38.9354,38.8699,38.9136,19799.0
2018-04-05 11:35:00,53.51,53.55,53.5,53.55,13034.0,38.9208,38.9499,38.9136,38.9499,13034.0
2018-04-05 11:40:00,53.55,53.59,53.53,53.57,14252.0,38.9499,38.979,38.9354,38.9645,14252.0
2018-04-05 11:45:00,53.56,53.56,53.49,53.49,17404.0,38.9572,38.9572,38.9063,38.9063,17404.0
2018-04-05 11:50:00,53.49,53.62,53.49,53.61,23979.0,38.9063,39.0008,38.9063,38.9936,23979.0
2018-04-05 11:55:00,53.6,53.61,53.5,53.55,54511.0,38.9863,38.9936,38.9136,38.9499,54511.0
2018-04-05 12:00:00,53.54,53.63,53.52,53.61,52649.0,38.9427,39.0081,38.9281,38.9936,52649.0
2018-04-05 12:05:00,53.6,53.71,53.59,53.69,22366.0,38.9863,39.0663,38.979,39.0518,22366.0
2018-04-05 12:10:00,53.68,53.72,53.64,53.7,13663.0,39.0445,39.0736,39.0154,39.059,13663.0
2018-04-05 12:15:00,53.69,53.69,53.53,53.56,24204.0,39.0518,39.0518,38.9354,38.9572,24204.0
2018-04-05 12:20:00,53.57,53.59,53.52,53.55,15713.0,38.9645,38.979,38.9281,38.9499,15713.0
2018-04-05 12:25:00,53.56,53.57,53.52,53.54,14779.0,38.9572,38.9645,38.9281,38.9427,14779.0
2018-04-05 12:30:00,53.55,53.57,53.5,53.53,12353.0,38.9499,38.9645,38.9136,38.9354,12353.0
2018-04-05 12:35:00,53.53,53.55,53.49,53.55,17100.0,38.9354,38.9499,38.9063,38.9499,17100.0
2018-04-05 12:40:00,53.54,53.54,53.41,53.41,20814.0,38.9427,38.9427,38.8481,38.8481,20814.0
2018-04-05 12:45:00,53.42,53.55,53.4,53.53,28019.0,38.8554,38.9499,38.8408,38.9354,28019.0
2018-04-05 12:50:00,53.53,53.54,53.42,53.43,8082.0,38.9354,38.9427,38.8554,38.8627,8082.0
2018-04-05 12:55:00,53.49,53.5,53.46,53.47,13558.0,38.9063,38.9136,38.8845,38.8917,13558.0
2018-04-05 13:00:00,53.48,53.54,53.47,53.53,60148.0,38.899,38.9427,38.8917,38.9354,60148.0
2018-04-05 13:05:00,53.52,53.53,53.49,53.51,11058.0,38.9281,38.9354,38.9063,38.9208,11058.0
2018-04-05 13:10:00,53.49,53.49,53.39,53.45,15236.0,38.9063,38.9063,38.8336,38.8772,15236.0
2018-04-05 13:15:00,53.45,53.45,53.38,53.43,29502.0,38.8772,38.8772,38.8263,38.8627,29502.0
2018-04-05 13:20:00,53.44,53.44,53.34,53.39,36992.0,38.8699,38.8699,38.7972,38.8336,36992.0
2018-04-05 13:25:00,53.39,53.4,53.32,53.36,46395.0,38.8336,38.8408,38.7826,38.8117,46395.0
2018-04-05 13:30:00,53.38,53.48,53.34,53.46,9856.0,38.8263,38.899,38.7972,38.8845,9856.0
2018-04-05 13:35:00,53.47,53.49,53.42,53.42,8122.0,38.8917,38.9063,38.8554,38.8554,8122.0
2018-04-05 13:40:00,53.42,53.48,53.35,53.39,43776.0,38.8554,38.899,38.8045,38.8336,43776.0
2018-04-05 13:45:00,53.4,53.45,53.36,53.43,11851.0,38.8408,38.8772,38.8117,38.8627,11851.0
2018-04-05 13:50:00,53.42,53.51,53.4,53.5,12328.0,38.8554,38.9208,38.8408,38.9136,12328.0
2018-04-05 13:55:00,53.48,53.5,53.45,53.47,10569.0,38.899,38.9136,38.8772,38.8917,10569.0
2018-04-05 14:00:00,53.47,53.53,53.45,53.5,28488.0,38.8917,38.9354,38.8772,38.9136,28488.0
2018-04-05 14:05:00,53.5,53.5,53.37,53.37,19287.0,38.9136,38.9136,38.819,38.819,19287.0
2018-04-05 14:10:00,53.38,53.43,53.35,53.37,18707.0,38.8263,38.8627,38.8045,38.819,18707.0
2018-04-05 14:15:00,53.39,53.44,53.37,53.4,11098.0,38.8336,38.8699,38.819,38.8408,11098.0
2018-04-05 14:20:00,53.39,53.39,53.32,53.32,7589.0,38.8336,38.8336,38.7826,38.7826,7589.0
2018-04-05 14:25:00,53.3,53.34,53.29,53.29,13365.0,38.7681,38.7972,38.7608,38.7608,13365.0
2018-04-05 14:30:00,53.28,53.41,53.28,53.41,11302.0,38.7535,38.8481,38.7535,38.8481,11302.0
2018-04-05 14:35:00,53.42,53.44,53.39,53.42,14022.0,38.8554,38.8699,38.8336,38.8554,14022.0
2018-04-05 14:40:00,53.42,53.45,53.38,53.45,19441.0,38.8554,38.8772,38.8263,38.8772,19441.0
2018-04-05 14:45:00,53.45,53.46,53.42,53.42,51061.0,38.8772,38.8845,38.8554,38.8554,51061.0
2018-04-05 14:50:00,53.42,53.5,53.41,53.5,20996.0,38.8554,38.9136,38.8481,38.9136,20996.0
2018-04-05 14:55:00,53.5,53.55,53.47,53.48,30667.0,38.9136,38.9499,38.8917,38.899,30667.0
2018-04-05 15:00:00,53.49,53.49,53.43,53.47,82918.0,38.9063,38.9063,38.8627,38.8917,82918.0
2018-04-05 15:05:00,53.47,53.52,53.42,53.52,38033.0,38.8917,38.9281,38.8554,38.9281,38033.0
2018-04-05 15:10:00,53.52,53.57,53.51,53.54,16789.0,38.9281,38.9645,38.9208,38.9427,16789.0
2018-04-05 15:15:00,53.53,53.54,53.46,53.47,21943.0,38.9354,38.9427,38.8845,38.8917,21943.0
2018-04-05 15:20:00,53.47,53.5,53.42,53.42,23371.0,38.8917,38.9136,38.8554,38.8554,23371.0
2018-04-05 15:25:00,53.42,53.42,53.32,53.33,29229.0,38.8554,38.8554,38.7826,38.7899,29229.0
2018-04-05 15:30:00,53.33,53.34,53.28,53.3,31535.0,38.7899,38.7972,38.7535,38.7681,31535.0
2018-04-05 15:35:00,53.31,53.32,53.22,53.25,40559.0,38.7754,38.7826,38.7099,38.7317,40559.0
2018-04-05 15:40:00,53.25,53.3,53.24,53.27,62356.0,38.7317,38.7681,38.7245,38.7463,62356.0
2018-04-05 15:45:00,53.28,53.41,53.27,53.41,114803.0,38.7535,38.8481,38.7463,38.8481,114803.0
2018-04-05 15:50:00,53.41,53.53,53.39,53.5,97858.0,38.8481,38.9354,38.8336,38.9136,97858.0
2018-04-05 15:55:00,53.51,53.51,53.38,53.43,213171.0,38.9208,38.9208,38.8263,38.8627,213171.0
2018-04-06 09:30:00,52.88,53.06,52.76,52.92,31754.0,38.4626,38.5935,38.3753,38.4917,31754.0
2018-04-06 09:35:00,52.87,53.08,52.86,53.06,19792.0,38.4553,38.6081,38.4481,38.5935,19792.0
2018-04-06 09:40:00,53.06,53.06,52.86,52.93,19266.0,38.5935,38.5935,38.4481,38.499,19266.0
2018-04-06 09:45:00,52.97,52.97,52.85,52.96,16291.0,38.5281,38.5281,38.4408,38.5208,16291.0
2018-04-06 09:50:00,52.98,53.08,52.95,52.95,18402.0,38.5353,38.6081,38.5135,38.5135,18402.0
2018-04-06 09:55:00,52.93,53.03,52.89,53.03,14781.0,38.499,38.5717,38.4699,38.5717,14781.0
2018-04-06 10:00:00,53.03,53.11,52.94,53.01,20020.0,38.5717,38.6299,38.5062,38.5572,20020.0
2018-04-06 10:05:00,53.01,53.04,52.94,53.03,15905.0,38.5572,38.579,38.5062,38.5717,15905.0
2018-04-06 10:10:00,53.01,53.05,52.94,53.0,24501.0,38.5572,38.5863,38.5062,38.5499,24501.0
2018-04-06 10:15:00,53.01,53.1,52.95,53.1,22564.0,38.5572,38.6226,38.5135,38.6226,22564.0
2018-04-06 10:20:00,53.11,53.17,53.01,53.01,9398.0,38.6299,38.6735,38.5572,38.5572,9398.0
2018-04-06 10:25:00,53.02,53.14,52.99,53.0,18166.0,38.5644,38.6517,38.5426,38.5499,18166.0
2018-04-06 10:30:00,53.01,53.05,52.92,52.95,13499.0,38.5572,38.5863,38.4917,38.5135,13499.0
2018-04-06 10:35:00,52.95,52.96,52.87,52.87,11744.0,38.5135,38.5208,38.4553,38.4553,11744.0
2018-04-06 10:40:00,52.88,52.92,52.76,52.84,19648.0,38.4626,38.4917,38.3753,38.4335,19648.0
2018-04-06 10:45:00,52.84,52.85,52.72,52.81,32605.0,38.4335,38.4408,38.3462,38.4117,32605.0
2018-04-06 10:50:00,52.82,52.84,52.76,52.78,22042.0,38.419,38.4335,38.3753,38.3899,22042.0
2018-04-06 10:55:00,52.79,52.84,52.68,52.72,21574.0,38.3971,38.4335,38.3171,38.3462,21574.0
2018-04-06 11:00:00,52.69,52.69,52.53,52.56,18655.0,38.3244,38.3244,38.208,38.2299,18655.0
2018-04-06 11:05:00,52.58,52.61,52.47,52.6,21453.0,38.2444,38.2662,38.1644,38.2589,21453.0
2018-04-06 11:10:00,52.6,52.65,52.56,52.6,10520.0,38.2589,38.2953,38.2299,38.2589,10520.0
2018-04-06 11:15:00,52.61,52.78,52.6,52.7,30228.0,38.2662,38.3899,38.2589,38.3317,30228.0
2018-04-06 11:20:00,52.71,52.72,52.45,52.47,22045.0,38.339,38.3462,38.1498,38.1644,22045.0
2018-04-06 11:25:00,52.47,52.6,52.46,52.54,13458.0,38.1644,38.2589,38.1571,38.2153,13458.0
2018-04-06 11:30:00,52.55,52.63,52.52,52.62,8334.0,38.2226,38.2808,38.2008,38.2735,8334.0
2018-04-06 11:35:00,52.61,52.67,52.56,52.66,5225.0,38.2662,38.3099,38.2299,38.3026,5225.0
2018-04-06 11:40:00,52.68,52.75,52.67,52.73,16646.0,38.3171,38.368,38.3099,38.3535,16646.0
2018-04-06 11:45:00,52.72,52.73,52.65,52.66,24160.0,38.3462,38.3535,38.2953,38.3026,24160.0
2018-04-06 11:50:00,52.65,52.78,52.62,52.78,20007.0,38.2953,38.3899,38.2735,38.3899,20007.0
2018-04-06 11:55:00,52.78,52.87,52.78,52.83,12755.0,38.3899,38.4553,38.3899,38.4262,12755.0
2018-04-06 12:00:00,52.81,52.85,52.72,52.72,10543.0,38.4117,38.4408,38.3462,38.3462,10543.0
2018-04-06 12:05:00,52.71,52.85,52.7,52.8,9506.0,38.339,38.4408,38.3317,38.4044,9506.0
2018-04-06 12:10:00,52.79,52.79,52.7,52.7,18817.0,38.3971,38.3971,38.3317,38.3317,18817.0
2018-04-06 12:15:00,52.71,52.78,52.59,52.6,24507.0,38.339,38.3899,38.2517,38.2589,24507.0
2018-04-06 12:20:00,52.58,52.65,52.57,52.63,9320.0,38.2444,38.2953,38.2371,38.2808,9320.0
2018-04-06 12:25:00,52.65,52.68,52.59,52.6,9907.0,38.2953,38.3171,38.2517,38.2589,9907.0
2018-04-06 12:30:00,52.6,52.69,52.57,52.63,14890.0,38.2589,38.3244,38.2371,38.2808,14890.0
2018-04-06 12:35:00,52.66,52.77,52.66,52.76,7340.0,38.3026,38.3826,38.3026,38.3753,7340.0
2018-04-06 12:40:00,52.76,52.86,52.75,52.78,10139.0,38.3753,38.4481,38.368,38.3899,10139.0
2018-04-06 12:45:00,52.78,52.84,52.77,52.82,5699.0,38.3899,38.4335,38.3826,38.419,5699.0
2018-04-06 12:50:00,52.82,52.9,52.77,52.9,5207.0,38.419,38.4772,38.3826,38.4772,5207.0
2018-04-06 12:55:00,52.9,52.94,52.87,52.91,11033.0,38.4772,38.5062,38.4553,38.4844,11033.0
2018-04-06 13:00:00,52.91,52.91,52.83,52.9,104895.0,38.4844,38.4844,38.4262,38.4772,104895.0
2018-04-06 13:05:00,52.91,52.91,52.74,52.74,7691.0,38.4844,38.4844,38.3608,38.3608,7691.0
2018-04-06 13:10:00,52.71,52.72,52.63,52.67,5300.0,38.339,38.3462,38.2808,38.3099,5300.0
2018-04-06 13:15:00,52.68,52.69,52.61,52.65,8218.0,38.3171,38.3244,38.2662,38.2953,8218.0
2018-04-06 13:20:00,52.68,52.7,52.61,52.64,5247.0,38.3171,38.3317,38.2662,38.288,5247.0
2018-04-06 13:25:00,52.65,52.8,52.65,52.75,13737.0,38.2953,38.4044,38.2953,38.368,13737.0
2018-04-06 13:30:00,52.77,52.8,52.69,52.7,11522.0,38.3826,38.4044,38.3244,38.3317,11522.0
2018-04-06 13:35:00,52.68,52.75,52.6,52.62,85559.0,38.3171,38.368,38.2589,38.2735,85559.0
2018-04-06 13:40:00,52.62,52.63,52.55,52.61,7505.0,38.2735,38.2808,38.2226,38.2662,7505.0
2018-04-06 13:45:00,52.6,52.61,52.41,52.45,18440.0,38.2589,38.2662,38.1207,38.1498,18440.0
2018-04-06 13:50:00,52.45,52.45,52.31,52.33,24098.0,38.1498,38.1498,38.048,38.0626,24098.0
2018-04-06 13:55:00,52.35,52.38,52.24,52.27,20908.0,38.0771,38.0989,37.9971,38.0189,20908.0
2018-04-06 14:00:00,52.26,52.34,52.22,52.26,23792.0,38.0116,38.0698,37.9825,38.0116,23792.0
2018-04-06 14:05:00,52.26,52.31,52.18,52.22,20233.0,38.0116,38.048,37.9535,37.9825,20233.0
2018-04-06 14:10:00,52.25,52.34,52.23,52.27,32759.0,38.0044,38.0698,37.9898,38.0189,32759.0
2018-04-06 14:15:00,52.27,52.27,52.19,52.2,21056.0,38.0189,38.0189,37.9607,37.968,21056.0
2018-04-06 14:20:00,52.2,52.28,52.18,52.22,36177.0,37.968,38.0262,37.9535,37.9825,36177.0
2018-04-06 14:25:00,52.22,52.23,52.07,52.08,48850.0,37.9825,37.9898,37.8734,37.8807,48850.0
2018-04-06 14:30:00,52.08,52.15,51.98,52.01,45433.0,37.8807,37.9316,37.808,37.8298,45433.0
2018-04-06 14:35:00,52.01,52.08,51.9,51.91,31802.0,37.8298,37.8807,37.7498,37.7571,31802.0
2018-04-06 14:40:00,51.91,52.02,51.88,51.96,33766.0,37.7571,37.8371,37.7352,37.7934,33766.0
2018-04-06 14:45:00,51.96,51.98,51.85,51.89,23105.0,37.7934,37.808,37.7134,37.7425,23105.0
2018-04-06 14:50:00,51.88,51.89,51.74,51.86,33995.0,37.7352,37.7425,37.6334,37.7207,33995.0
2018-04-06 14:55:00,51.86,51.86,51.71,51.83,38605.0,37.7207,37.7207,37.6116,37.6989,38605.0
2018-04-06 15:00:00,51.83,51.93,51.79,51.79,34436.0,37.6989,37.7716,37.6698,37.6698,34436.0
2018-04-06 15:05:00,51.78,51.88,51.75,51.88,25923.0,37.6625,37.7352,37.6407,37.7352,25923.0
2018-04-06 15:10:00,51.88,52.0,51.86,52.0,26112.0,37.7352,37.8225,37.7207,37.8225,26112.0
2018-04-06 15:15:00,52.0,52.04,51.92,51.92,25768.0,37.8225,37.8516,37.7643,37.7643,25768.0
2018-04-06 15:20:00,51.93,52.04,51.93,52.0,22259.0,37.7716,37.8516,37.7716,37.8225,22259.0
2018-04-06 15:25:00,51.99,51.99,51.89,51.92,21791.0,37.8153,37.8153,37.7425,37.7643,21791.0
2018-04-06 15:30:00,51.91,52.02,51.87,52.01,37434.0,37.7571,37.8371,37.728,37.8298,37434.0
2018-04-06 15:35:00,52.01,52.1,51.96,52.09,62185.0,37.8298,37.8953,37.7934,37.888,62185.0
2018-04-06 15:40:00,52.09,52.19,52.07,52.12,61822.0,37.888,37.9607,37.8734,37.9098,61822.0
2018-04-06 15:45:00,52.11,52.16,52.06,52.1,117288.0,37.9025,37.9389,37.8662,37.8953,117288.0
2018-04-06 15:50:00,52.1,52.34,52.09,52.27,113934.0,37.8953,38.0698,37.888,38.0189,113934.0
2018-04-06 15:55:00,52.27,52.27,52.15,52.16,154272.0,38.0189,38.0189,37.9316,37.9389,154272.0
2018-04-09 09:30:00,52.46,52.46,52.21,52.37,26610.0,38.1571,38.1571,37.9753,38.0917,26610.0
2018-04-09 09:35:00,52.37,52.39,51.85,51.9,29813.0,38.0917,38.1062,37.7134,37.7498,29813.0
2018-04-09 09:40:00,51.9,51.91,51.8,51.82,28112.0,37.7498,37.7571,37.6771,37.6916,28112.0
2018-04-09 09:45:00,51.83,51.93,51.76,51.77,26781.0,37.6989,37.7716,37.648,37.6552,26781.0
2018-04-09 09:50:00,51.78,52.03,51.77,52.02,33517.0,37.6625,37.8444,37.6552,37.8371,33517.0
2018-04-09 09:55:00,52.01,52.17,52.0,52.05,19505.0,37.8298,37.9462,37.8225,37.8589,19505.0
2018-04-09 10:00:00,52.06,52.15,52.02,52.05,139273.0,37.8662,37.9316,37.8371,37.8589,139273.0
2018-04-09 10:05:00,52.03,52.03,51.89,51.91,54238.0,37.8444,37.8444,37.7425,37.7571,54238.0
2018-04-09 10:10:00,51.91,51.91,51.81,51.87,26739.0,37.7571,37.7571,37.6843,37.728,26739.0
2018-04-09 10:15:00,51.87,52.02,51.86,51.93,19921.0,37.728,37.8371,37.7207,37.7716,19921.0
2018-04-09 10:20:00,51.94,51.95,51.84,51.85,20509.0,37.7789,37.7862,37.7062,37.7134,20509.0
2018-04-09 10:25:00,51.86,52.02,51.85,52.0,35998.0,37.7207,37.8371,37.7134,37.8225,35998.0
2018-04-09 10:30:00,52.0,52.12,52.0,52.09,27101.0,37.8225,37.9098,37.8225,37.888,27101.0
2018-04-09 10:35:00,52.1,52.14,52.01,52.02,39059.0,37.8953,37.9244,37.8298,37.8371,39059.0
2018-04-09 10:40:00,52.03,52.06,51.98,52.04,29574.0,37.8444,37.8662,37.808,37.8516,29574.0
2018-04-09 10:45:00,52.04,52.16,52.03,52.06,42329.0,37.8516,37.9389,37.8444,37.8662,42329.0
2018-04-09 10:50:00,52.05,52.12,52.01,52.1,43285.0,37.8589,37.9098,37.8298,37.8953,43285.0
2018-04-09 10:55:00,52.1,52.16,52.09,52.13,35581.0,37.8953,37.9389,37.888,37.9171,35581.0
2018-04-09 11:00:00,52.13,52.15,52.09,52.15,44737.0,37.9171,37.9316,37.888,37.9316,44737.0
2018-04-09 11:05:00,52.14,52.16,52.04,52.1,36738.0,37.9244,37.9389,37.8516,37.8953,36738.0
2018-04-09 11:10:00,52.1,52.2,52.09,52.2,19093.0,37.8953,37.968,37.888,37.968,19093.0
2018-04-09 11:15:00,52.21,52.25,52.2,52.22,30391.0,37.9753,38.0044,37.968,37.9825,30391.0
2018-04-09 11:20:00,52.22,52.25,52.17,52.19,56737.0,37.9825,38.0044,37.9462,37.9607,56737.0
2018-04-09 11:25:00,52.19,52.21,52.12,52.13,13535.0,37.9607,37.9753,37.9098,37.9171,13535.0
2018-04-09 11:30:00,52.14,52.28,52.13,52.24,21281.0,37.9244,38.0262,37.9171,37.9971,21281.0
2018-04-09 11:35:00,52.23,52.27,52.19,52.2,10057.0,37.9898,38.0189,37.9607,37.968,10057.0
2018-04-09 11:40:00,52.2,52.33,52.2,52.33,16077.0,37.968,38.0626,37.968,38.0626,16077.0
2018-04-09 11:45:00,52.33,52.38,52.31,52.32,19627.0,38.0626,38.0989,38.048,38.0553,19627.0
2018-04-09 11:50:00,52.32,52.33,52.23,52.25,33110.0,38.0553,38.0626,37.9898,38.0044,33110.0
2018-04-09 11:55:00,52.24,52.36,52.18,52.36,29964.0,37.9971,38.0844,37.9535,38.0844,29964.0
2018-04-09 12:00:00,52.35,52.39,52.33,52.35,13524.0,38.0771,38.1062,38.0626,38.0771,13524.0
2018-04-09 12:05:00,52.33,52.38,52.31,52.33,8747.0,38.0626,38.0989,38.048,38.0626,8747.0
2018-04-09 12:10:00,52.33,52.38,52.32,52.35,9946.0,38.0626,38.0989,38.0553,38.0771,9946.0
2018-04-09 12:15:00,52.34,52.34,52.24,52.24,28139.0,38.0698,38.0698,37.9971,37.9971,28139.0
2018-04-09 12:20:00,52.24,52.28,52.22,52.26,8652.0,37.9971,38.0262,37.9825,38.0116,8652.0
2018-04-09 12:25:00,52.27,52.32,52.27,52.32,8414.0,38.0189,38.0553,38.0189,38.0553,8414.0
2018-04-09 12:30:00,52.31,52.32,52.29,52.3,8636.0,38.048,38.0553,38.0335,38.0407,8636.0
2018-04-09 12:35:00,52.3,52.34,52.24,52.24,22001.0,38.0407,38.0698,37.9971,37.9971,22001.0
2018-04-09 12:40:00,52.23,52.36,52.22,52.31,23022.0,37.9898,38.0844,37.9825,38.048,23022.0
2018-04-09 12:45:00,52.31,52.35,52.3,52.32,10047.0,38.048,38.0771,38.0407,38.0553,10047.0
2018-04-09 12:50:00,52.33,52.38,52.33,52.37,8768.0,38.0626,38.0989,38.0626,38.0917,8768.0
2018-04-09 12:55:00,52.38,52.39,52.34,52.37,8050.0,38.0989,38.1062,38.0698,38.0917,8050.0
2018-04-09 13:00:00,52.38,52.48,52.38,52.47,11009.0,38.0989,38.1717,38.0989,38.1644,11009.0
2018-04-09 13:05:00,52.48,52.52,52.46,52.48,7330.0,38.1717,38.2008,38.1571,38.1717,7330.0
2018-04-09 13:10:00,52.48,52.5,52.41,52.42,10425.0,38.1717,38.1862,38.1207,38.128,10425.0
2018-04-09 13:15:00,52.43,52.48,52.42,52.45,10271.0,38.1353,38.1717,38.128,38.1498,10271.0
2018-04-09 13:20:00,52.44,52.46,52.41,52.46,18455.0,38.1426,38.1571,38.1207,38.1571,18455.0
2018-04-09 13:25:00,52.47,52.55,52.46,52.53,19028.0,38.1644,38.2226,38.1571,38.208,19028.0
2018-04-09 13:30:00,52.52,52.56,52.51,52.54,24336.0,38.2008,38.2299,38.1935,38.2153,24336.0
2018-04-09 13:35:00,52.54,52.54,52.41,52.45,13719.0,38.2153,38.2153,38.1207,38.1498,13719.0
2018-04-09 13:40:00,52.47,52.49,52.44,52.47,8913.0,38.1644,38.1789,38.1426,38.1644,8913.0
2018-04-09 13:45:00,52.47,52.49,52.45,52.47,9950.0,38.1644,38.1789,38.1498,38.1644,9950.0
2018-04-09 13:50:00,52.47,52.54,52.46,52.54,13006.0,38.1644,38.2153,38.1571,38.2153,13006.0
2018-04-09 13:55:00,52.55,52.58,52.51,52.52,12359.0,38.2226,38.2444,38.1935,38.2008,12359.0
2018-04-09 14:00:00,52.52,52.52,52.47,52.48,18584.0,38.2008,38.2008,38.1644,38.1717,18584.0
2018-04-09 14:05:00,52.48,52.5,52.41,52.5,15042.0,38.1717,38.1862,38.1207,38.1862,15042.0
2018-04-09 14:10:00,52.5,52.52,52.48,52.51,18756.0,38.1862,38.2008,38.1717,38.1935,18756.0
2018-04-09 14:15:00,52.51,52.54,52.47,52.54,14302.0,38.1935,38.2153,38.1644,38.2153,14302.0
2018-04-09 14:20:00,52.54,52.54,52.46,52.48,12864.0,38.2153,38.2153,38.1571,38.1717,12864.0
2018-04-09 14:25:00,52.49,52.5,52.46,52.48,12574.0,38.1789,38.1862,38.1571,38.1717,12574.0
2018-04-09 14:30:00,52.47,52.51,52.45,52.51,30106.0,38.1644,38.1935,38.1498,38.1935,30106.0
2018-04-09 14:35:00,52.49,52.5,52.44,52.49,23985.0,38.1789,38.1862,38.1426,38.1789,23985.0
2018-04-09 14:40:00,52.49,52.49,52.42,52.43,20454.0,38.1789,38.1789,38.128,38.1353,20454.0
2018-04-09 14:45:00,52.44,52.51,52.43,52.49,17687.0,38.1426,38.1935,38.1353,38.1789,17687.0
2018-04-09 14:50:00,52.48,52.51,52.47,52.49,38678.0,38.1717,38.1935,38.1644,38.1789,38678.0
2018-04-09 14:55:00,52.49,52.51,52.47,52.51,27000.0,38.1789,38.1935,38.1644,38.1935,27000.0
2018-04-09 15:00:00,52.5,52.6,52.49,52.59,57111.0,38.1862,38.2589,38.1789,38.2517,57111.0
2018-04-09 15:05:00,52.58,52.58,52.48,52.5,36257.0,38.2444,38.2444,38.1717,38.1862,36257.0
2018-04-09 15:10:00,52.5,52.51,52.42,52.42,24222.0,38.1862,38.1935,38.128,38.128,24222.0
2018-04-09 15:15:00,52.42,52.43,52.31,52.31,22832.0,38.128,38.1353,38.048,38.048,22832.0
2018-04-09 15:20:00,52.32,52.32,52.24,52.29,24031.0,38.0553,38.0553,37.9971,38.0335,24031.0
2018-04-09 15:25:00,52.28,52.33,52.25,52.29,36963.0,38.0262,38.0626,38.0044,38.0335,36963.0
2018-04-09 15:30:00,52.27,52.32,52.18,52.19,39545.0,38.0189,38.0553,37.9535,37.9607,39545.0
2018-04-09 15:35:00,52.19,52.26,52.18,52.21,42112.0,37.9607,38.0116,37.9535,37.9753,42112.0
2018-04-09 15:40:00,52.21,52.22,52.11,52.22,43518.0,37.9753,37.9825,37.9025,37.9825,43518.0
2018-04-09 15:45:00,52.21,52.27,52.08,52.08,66158.0,37.9753,38.0189,37.8807,37.8807,66158.0
2018-04-09 15:50:00,52.08,52.14,52.06,52.1,86930.0,37.8807,37.9244,37.8662,37.8953,86930.0
2018-04-09 15:55:00,52.1,52.13,51.91,51.99,176316.0,37.8953,37.9171,37.7571,37.8153,176316.0
2018-04-10 09:30:00,52.75,52.86,52.57,52.57,46403.0,38.368,38.4481,38.2371,38.2371,46403.0
2018-04-10 09:35:00,52.67,52.67,52.46,52.54,20903.0,38.3099,38.3099,38.1571,38.2153,20903.0
2018-04-10 09:40:00,52.51,52.73,52.51,52.55,24739.0,38.1935,38.3535,38.1935,38.2226,24739.0
2018-04-10 09:45:00,52.55,52.62,52.52,52.55,15330.0,38.2226,38.2735,38.2008,38.2226,15330.0
2018-04-10 09:50:00,52.55,52.59,52.4,52.41,22950.0,38.2226,38.2517,38.1135,38.1207,22950.0
2018-04-10 09:55:00,52.45,52.49,52.31,52.31,17501.0,38.1498,38.1789,38.048,38.048,17501.0
2018-04-10 10:00:00,52.33,52.33,52.13,52.19,24276.0,38.0626,38.0626,37.9171,37.9607,24276.0
2018-04-10 10:05:00,52.17,52.31,52.14,52.3,19476.0,37.9462,38.048,37.9244,38.0407,19476.0
2018-04-10 10:10:00,52.31,52.5,52.26,52.42,22033.0,38.048,38.1862,38.0116,38.128,22033.0
2018-04-10 10:15:00,52.41,52.48,52.37,52.46,24619.0,38.1207,38.1717,38.0917,38.1571,24619.0
2018-04-10 10:20:00,52.47,52.52,52.39,52.52,31196.0,38.1644,38.2008,38.1062,38.2008,31196.0
2018-04-10 10:25:00,52.5,52.51,52.36,52.37,53987.0,38.1862,38.1935,38.0844,38.0917,53987.0
2018-04-10 10:30:00,52.37,52.46,52.37,52.45,45966.0,38.0917,38.1571,38.0917,38.1498,45966.0
2018-04-10 10:35:00,52.47,52.61,52.44,52.5,20805.0,38.1644,38.2662,38.1426,38.1862,20805.0
2018-04-10 10:40:00,52.5,52.61,52.5,52.59,11546.0,38.1862,38.2662,38.1862,38.2517,11546.0
2018-04-10 10:45:00,52.59,52.59,52.53,52.55,17529.0,38.2517,38.2517,38.208,38.2226,17529.0
2018-04-10 10:50:00,52.56,52.71,52.54,52.7,15450.0,38.2299,38.339,38.2153,38.3317,15450.0
2018-04-10 10:55:00,52.7,52.72,52.59,52.67,20610.0,38.3317,38.3462,38.2517,38.3099,20610.0
2018-04-10 11:00:00,52.69,52.83,52.69,52.75,16099.0,38.3244,38.4262,38.3244,38.368,16099.0
2018-04-10 11:05:00,52.75,52.79,52.72,52.77,13370.0,38.368,38.3971,38.3462,38.3826,13370.0
2018-04-10 11:10:00,52.76,52.76,52.64,52.71,13302.0,38.3753,38.3753,38.288,38.339,13302.0
2018-04-10 11:15:00,52.71,52.73,52.65,52.68,12083.0,38.339,38.3535,38.2953,38.3171,12083.0
2018-04-10 11:20:00,52.67,52.75,52.66,52.74,21205.0,38.3099,38.368,38.3026,38.3608,21205.0
2018-04-10 11:25:00,52.76,52.76,52.62,52.7,15232.0,38.3753,38.3753,38.2735,38.3317,15232.0
2018-04-10 11:30:00,52.67,52.74,52.67,52.74,9176.0,38.3099,38.3608,38.3099,38.3608,9176.0
2018-04-10 11:35:00,52.72,52.78,52.69,52.77,11622.0,38.3462,38.3899,38.3244,38.3826,11622.0
2018-04-10 11:40:00,52.78,52.83,52.62,52.62,18251.0,38.3899,38.4262,38.2735,38.2735,18251.0
2018-04-10 11:45:00,52.64,52.67,52.48,52.52,17378.0,38.288,38.3099,38.1717,38.2008,17378.0
2018-04-10 11:50:00,52.52,52.63,52.49,52.61,8929.0,38.2008,38.2808,38.1789,38.2662,8929.0
2018-04-10 11:55:00,52.61,52.71,52.6,52.65,8238.0,38.2662,38.339,38.2589,38.2953,8238.0
2018-04-10 12:00:00,52.65,52.7,52.57,52.63,17211.0,38.2953,38.3317,38.2371,38.2808,17211.0
2018-04-10 12:05:00,52.65,52.65,52.54,52.6,8012.0,38.2953,38.2953,38.2153,38.2589,8012.0
2018-04-10 12:10:00,52.62,52.63,52.53,52.53,11150.0,38.2735,38.2808,38.208,38.208,11150.0
2018-04-10 12:15:00,52.5,52.52,52.45,52.45,9929.0,38.1862,38.2008,38.1498,38.1498,9929.0
2018-04-10 12:20:00,52.46,52.47,52.4,52.41,7724.0,38.1571,38.1644,38.1135,38.1207,7724.0
2018-04-10 12:25:00,52.4,52.4,52.16,52.25,27957.0,38.1135,38.1135,37.9389,38.0044,27957.0
2018-04-10 12:30:00,52.26,52.47,52.24,52.44,12729.0,38.0116,38.1644,37.9971,38.1426,12729.0
2018-04-10 12:35:00,52.43,52.47,52.39,52.44,12866.0,38.1353,38.1644,38.1062,38.1426,12866.0
2018-04-10 12:40:00,52.43,52.44,52.34,52.44,9688.0,38.1353,38.1426,38.0698,38.1426,9688.0
2018-04-10 12:45:00,52.42,52.52,52.35,52.49,8436.0,38.128,38.2008,38.0771,38.1789,8436.0
2018-04-10 12:50:00,52.48,52.5,52.39,52.41,9618.0,38.1717,38.1862,38.1062,38.1207,9618.0
2018-04-10 12:55:00,52.41,52.49,52.41,52.46,9780.0,38.1207,38.1789,38.1207,38.1571,9780.0
2018-04-10 13:00:00,52.46,52.54,52.42,52.53,13969.0,38.1571,38.2153,38.128,38.208,13969.0
2018-04-10 13:05:00,52.52,52.55,52.48,52.53,10161.0,38.2008,38.2226,38.1717,38.208,10161.0
2018-04-10 13:10:00,52.53,52.66,52.52,52.64,8340.0,38.208,38.3026,38.2008,38.288,8340.0
2018-04-10 13:15:00,52.64,52.67,52.59,52.59,16357.0,38.288,38.3099,38.2517,38.2517,16357.0
2018-04-10 13:20:00,52.58,52.65,52.55,52.63,9864.0,38.2444,38.2953,38.2226,38.2808,9864.0
2018-04-10 13:25:00,52.63,52.64,52.56,52.63,10849.0,38.2808,38.288,38.2299,38.2808,10849.0
2018-04-10 13:30:00,52.64,52.72,52.56,52.72,11589.0,38.288,38.3462,38.2299,38.3462,11589.0
2018-04-10 13:35:00,52.71,52.71,52.63,52.64,13160.0,38.339,38.339,38.2808,38.288,13160.0
2018-04-10 13:40:00,52.64,52.64,52.55,52.55,12498.0,38.288,38.288,38.2226,38.2226,12498.0
2018-04-10 13:45:00,52.55,52.55,52.4,52.45,17268.0,38.2226,38.2226,38.1135,38.1498,17268.0
2018-04-10 13:50:00,52.46,52.57,52.44,52.54,10908.0,38.1571,38.2371,38.1426,38.2153,10908.0
2018-04-10 13:55:00,52.54,52.6,52.51,52.6,14609.0,38.2153,38.2589,38.1935,38.2589,14609.0
2018-04-10 14:00:00,52.6,52.62,52.54,52.59,12972.0,38.2589,38.2735,38.2153,38.2517,12972.0
2018-04-10 14:05:00,52.59,52.7,52.56,52.67,21171.0,38.2517,38.3317,38.2299,38.3099,21171.0
2018-04-10 14:10:00,52.69,52.76,52.67,52.67,16278.0,38.3244,38.3753,38.3099,38.3099,16278.0
2018-04-10 14:15:00,52.65,52.72,52.63,52.63,17554.0,38.2953,38.3462,38.2808,38.2808,17554.0
2018-04-10 14:20:00,52.63,52.67,52.62,52.66,11565.0,38.2808,38.3099,38.2735,38.3026,11565.0
2018-04-10 14:25:00,52.65,52.7,52.58,52.6,21540.0,38.2953,38.3317,38.2444,38.2589,21540.0
2018-04-10 14:30:00,52.6,52.69,52.6,52.66,15469.0,38.2589,38.3244,38.2589,38.3026,15469.0
2018-04-10 14:35:00,52.65,52.67,52.49,52.53,18948.0,38.2953,38.3099,38.1789,38.208,18948.0
2018-04-10 14:40:00,52.55,52.55,52.43,52.51,13963.0,38.2226,38.2226,38.1353,38.1935,13963.0
2018-04-10 14:45:00,52.5,52.7,52.47,52.53,15699.0,38.1862,38.3317,38.1644,38.208,15699.0
2018-04-10 14:50:00,52.53,52.59,52.5,52.58,17171.0,38.208,38.2517,38.1862,38.2444,17171.0
2018-04-10 14:55:00,52.58,52.62,52.55,52.62,13094.0,38.2444,38.2735,38.2226,38.2735,13094.0
2018-04-10 15:00:00,52.62,52.68,52.57,52.62,31776.0,38.2735,38.3171,38.2371,38.2735,31776.0
2018-04-10 15:05:00,52.6,52.79,52.6,52.77,27323.0,38.2589,38.3971,38.2589,38.3826,27323.0
2018-04-10 15:10:00,52.77,52.81,52.68,52.73,28697.0,38.3826,38.4117,38.3171,38.3535,28697.0
2018-04-10 15:15:00,52.72,52.74,52.65,52.71,23532.0,38.3462,38.3608,38.2953,38.339,23532.0
2018-04-10 15:20:00,52.71,52.74,52.54,52.55,24724.0,38.339,38.3608,38.2153,38.2226,24724.0
2018-04-10 15:25:00,52.55,52.58,52.47,52.57,32875.0,38.2226,38.2444,38.1644,38.2371,32875.0
2018-04-10 15:30:00,52.56,52.58,52.46,52.47,40900.0,38.2299,38.2444,38.1571,38.1644,40900.0
2018-04-10 15:35:00,52.46,52.53,52.45,52.53,37602.0,38.1571,38.208,38.1498,38.208,37602.0
2018-04-10 15:40:00,52.53,52.57,52.47,52.48,41204.0,38.208,38.2371,38.1644,38.1717,41204.0
2018-04-10 15:45:00,52.49,52.57,52.48,52.54,55203.0,38.1789,38.2371,38.1717,38.2153,55203.0
2018-04-10 15:50:00,52.55,52.58,52.51,52.52,66993.0,38.2226,38.2444,38.1935,38.2008,66993.0
2018-04-10 15:55:00,52.52,52.53,52.45,52.5,109375.0,38.2008,38.208,38.1498,38.1862,109375.0
2018-04-11 09:30:00,52.03,52.27,51.96,52.16,38413.0,37.8444,38.0189,37.7934,37.9389,38413.0
2018-04-11 09:35:00,52.12,52.22,52.07,52.15,12639.0,37.9098,37.9825,37.8734,37.9316,12639.0
2018-04-11 09:40:00,52.17,52.34,52.09,52.3,14531.0,37.9462,38.0698,37.888,38.0407,14531.0
2018-04-11 09:45:00,52.26,52.33,52.21,52.27,10036.0,38.0116,38.0626,37.9753,38.0189,10036.0
2018-04-11 09:50:00,52.25,52.25,52.19,52.2,10984.0,38.0044,38.0044,37.9607,37.968,10984.0
2018-04-11 09:55:00,52.23,52.45,52.23,52.42,9893.0,37.9898,38.1498,37.9898,38.128,9893.0
2018-04-11 10:00:00,52.42,52.54,52.42,52.48,15114.0,38.128,38.2153,38.128,38.1717,15114.0
2018-04-11 10:05:00,52.48,52.48,52.38,52.4,8633.0,38.1717,38.1717,38.0989,38.1135,8633.0
2018-04-11 10:10:00,52.41,52.43,52.3,52.39,12905.0,38.1207,38.1353,38.0407,38.1062,12905.0
2018-04-11 10:15:00,52.38,52.48,52.37,52.44,7719.0,38.0989,38.1717,38.0917,38.1426,7719.0
2018-04-11 10:20:00,52.47,52.49,52.37,52.49,8383.0,38.1644,38.1789,38.0917,38.1789,8383.0
2018-04-11 10:25:00,52.47,52.49,52.42,52.45,10744.0,38.1644,38.1789,38.128,38.1498,10744.0
2018-04-11 10:30:00,52.44,52.59,52.42,52.51,21564.0,38.1426,38.2517,38.128,38.1935,21564.0
2018-04-11 10:35:00,52.51,52.52,52.38,52.41,11409.0,38.1935,38.2008,38.0989,38.1207,11409.0
2018-04-11 10:40:00,52.39,52.53,52.34,52.52,21317.0,38.1062,38.208,38.0698,38.2008,21317.0
2018-04-11 10:45:00,52.52,52.52,52.3,52.36,31733.0,38.2008,38.2008,38.0407,38.0844,31733.0
2018-04-11 10:50:00,52.37,52.37,52.19,52.19,19438.0,38.0917,38.0917,37.9607,37.9607,19438.0
2018-04-11 10:55:00,52.19,52.23,52.16,52.16,16876.0,37.9607,37.9898,37.9389,37.9389,16876.0
2018-04-11 11:00:00,52.15,52.19,52.06,52.13,12589.0,37.9316,37.9607,37.8662,37.9171,12589.0
2018-04-11 11:05:00,52.14,52.25,52.14,52.21,9775.0,37.9244,38.0044,37.9244,37.9753,9775.0
2018-04-11 11:10:00,52.23,52.33,52.2,52.26,7870.0,37.9898,38.0626,37.968,38.0116,7870.0
2018-04-11 11:15:00,52.26,52.27,52.19,52.23,9777.0,38.0116,38.0189,37.9607,37.9898,9777.0
2018-04-11 11:20:00,52.22,52.29,52.15,52.27,34840.0,37.9825,38.0335,37.9316,38.0189,34840.0
2018-04-11 11:25:00,52.28,52.39,52.26,52.37,29453.0,38.0262,38.1062,38.0116,38.0917,29453.0
2018-04-11 11:30:00,52.36,52.38,52.33,52.37,31278.0,38.0844,38.0989,38.0626,38.0917,31278.0
2018-04-11 11:35:00,52.37,52.39,52.31,52.39,43446.0,38.0917,38.1062,38.048,38.1062,43446.0
2018-04-11 11:40:00,52.38,52.45,52.37,52.43,17516.0,38.0989,38.1498,38.0917,38.1353,17516.0
2018-04-11 11:45:00,52.42,52.46,52.4,52.4,7972.0,38.128,38.1571,38.1135,38.1135,7972.0
2018-04-11 11:50:00,52.4,52.51,52.4,52.5,12705.0,38.1135,38.1935,38.1135,38.1862,12705.0
2018-04-11 11:55:00,52.51,52.57,52.49,52.53,10059.0,38.1935,38.2371,38.1789,38.208,10059.0
2018-04-11 12:00:00,52.54,52.68,52.54,52.67,6412.0,38.2153,38.3171,38.2153,38.3099,6412.0
2018-04-11 12:05:00,52.67,52.67,52.58,52.58,9353.0,38.3099,38.3099,38.2444,38.2444,9353.0
2018-04-11 12:10:00,52.57,52.66,52.57,52.58,7699.0,38.2371,38.3026,38.2371,38.2444,7699.0
2018-04-11 12:15:00,52.58,52.59,52.54,52.57,14694.0,38.2444,38.2517,38.2153,38.2371,14694.0
2018-04-11 12:20:00,52.58,52.61,52.56,52.61,13056.0,38.2444,38.2662,38.2299,38.2662,13056.0
2018-04-11 12:25:00,52.59,52.59,52.49,52.49,5995.0,38.2517,38.2517,38.1789,38.1789,5995.0
2018-04-11 12:30:00,52.51,52.53,52.45,52.46,8768.0,38.1935,38.208,38.1498,38.1571,8768.0
2018-04-11 12:35:00,52.46,52.46,52.42,52.44,3305.0,38.1571,38.1571,38.128,38.1426,3305.0
2018-04-11 12:40:00,52.48,52.51,52.48,52.49,4300.0,38.1717,38.1935,38.1717,38.1789,4300.0
2018-04-11 12:45:00,52.5,52.5,52.42,52.47,7041.0,38.1862,38.1862,38.128,38.1644,7041.0
2018-04-11 12:50:00,52.47,52.49,52.4,52.43,4036.0,38.1644,38.1789,38.1135,38.1353,4036.0
2018-04-11 12:55:00,52.44,52.5,52.44,52.47,4725.0,38.1426,38.1862,38.1426,38.1644,4725.0
2018-04-11 13:00:00,52.5,52.55,52.48,52.49,5734.0,38.1862,38.2226,38.1717,38.1789,5734.0
2018-04-11 13:05:00,52.49,52.5,52.41,52.45,8100.0,38.1789,38.1862,38.1207,38.1498,8100.0
2018-04-11 13:10:00,52.45,52.46,52.35,52.36,7284.0,38.1498,38.1571,38.0771,38.0844,7284.0
2018-04-11 13:15:00,52.39,52.5,52.39,52.5,5072.0,38.1062,38.1862,38.1062,38.1862,5072.0
2018-04-11 13:20:00,52.5,52.5,52.44,52.47,5736.0,38.1862,38.1862,38.1426,38.1644,5736.0
2018-04-11 13:25:00,52.48,52.48,52.4,52.4,5426.0,38.1717,38.1717,38.1135,38.1135,5426.0
2018-04-11 13:30:00,52.41,52.43,52.3,52.36,18410.0,38.1207,38.1353,38.0407,38.0844,18410.0
2018-04-11 13:35:00,52.36,52.37,52.32,52.37,12645.0,38.0844,38.0917,38.0553,38.0917,12645.0
2018-04-11 13:40:00,52.36,52.43,52.36,52.41,8276.0,38.0844,38.1353,38.0844,38.1207,8276.0
2018-04-11 13:45:00,52.41,52.49,52.37,52.49,8178.0,38.1207,38.1789,38.0917,38.1789,8178.0
2018-04-11 13:50:00,52.48,52.48,52.43,52.45,3726.0,38.1717,38.1717,38.1353,38.1498,3726.0
2018-04-11 13:55:00,52.44,52.49,52.43,52.48,7786.0,38.1426,38.1789,38.1353,38.1717,7786.0
2018-04-11 14:00:00,52.52,52.52,52.44,52.46,6574.0,38.2008,38.2008,38.1426,38.1571,6574.0
2018-04-11 14:05:00,52.47,52.48,52.27,52.27,10804.0,38.1644,38.1717,38.0189,38.0189,10804.0
2018-04-11 14:10:00,52.3,52.37,52.28,52.36,10168.0,38.0407,38.0917,38.0262,38.0844,10168.0
2018-04-11 14:15:00,52.36,52.52,52.34,52.51,8193.0,38.0844,38.2008,38.0698,38.1935,8193.0
2018-04-11 14:20:00,52.51,52.52,52.44,52.46,7601.0,38.1935,38.2008,38.1426,38.1571,7601.0
2018-04-11 14:25:00,52.45,52.46,52.37,52.37,9959.0,38.1498,38.1571,38.0917,38.0917,9959.0
2018-04-11 14:30:00,52.38,52.51,52.38,52.43,10427.0,38.0989,38.1935,38.0989,38.1353,10427.0
2018-04-11 14:35:00,52.42,52.47,52.4,52.44,5614.0,38.128,38.1644,38.1135,38.1426,5614.0
2018-04-11 14:40:00,52.44,52.5,52.4,52.42,9015.0,38.1426,38.1862,38.1135,38.128,9015.0
2018-04-11 14:45:00,52.41,52.42,52.33,52.34,22063.0,38.1207,38.128,38.0626,38.0698,22063.0
2018-04-11 14:50:00,52.34,52.34,52.28,52.33,9550.0,38.0698,38.0698,38.0262,38.0626,9550.0
2018-04-11 14:55:00,52.33,52.39,52.32,52.39,8676.0,38.0626,38.1062,38.0553,38.1062,8676.0
2018-04-11 15:00:00,52.39,52.45,52.39,52.41,10265.0,38.1062,38.1498,38.1062,38.1207,10265.0
2018-04-11 15:05:00,52.42,52.45,52.26,52.26,12364.0,38.128,38.1498,38.0116,38.0116,12364.0
2018-04-11 15:10:00,52.27,52.29,52.23,52.24,10246.0,38.0189,38.0335,37.9898,37.9971,10246.0
2018-04-11 15:15:00,52.24,52.29,52.19,52.28,12221.0,37.9971,38.0335,37.9607,38.0262,12221.0
2018-04-11 15:20:00,52.27,52.28,52.2,52.27,17992.0,38.0189,38.0262,37.968,38.0189,17992.0
2018-04-11 15:25:00,52.3,52.32,52.24,52.3,17433.0,38.0407,38.0553,37.9971,38.0407,17433.0
2018-04-11 15:30:00,52.29,52.44,52.29,52.41,14874.0,38.0335,38.1426,38.0335,38.1207,14874.0
2018-04-11 15:35:00,52.4,52.43,52.37,52.41,20328.0,38.1135,38.1353,38.0917,38.1207,20328.0
2018-04-11 15:40:00,52.4,52.47,52.39,52.46,29831.0,38.1135,38.1644,38.1062,38.1571,29831.0
2018-04-11 15:45:00,52.47,52.48,52.45,52.45,36779.0,38.1644,38.1717,38.1498,38.1498,36779.0
2018-04-11 15:50:00,52.45,52.45,52.4,52.41,39016.0,38.1498,38.1498,38.1135,38.1207,39016.0
2018-04-11 15:55:00,52.41,52.47,52.39,52.44,80500.0,38.1207,38.1644,38.1062,38.1426,80500.0
2018-04-12 09:30:00,52.7,52.9,52.56,52.83,23929.0,38.3317,38.4772,38.2299,38.4262,23929.0
2018-04-12 09:35:00,52.83,52.88,52.62,52.69,9135.0,38.4262,38.4626,38.2735,38.3244,9135.0
2018-04-12 09:40:00,52.71,52.73,52.56,52.69,5355.0,38.339,38.3535,38.2299,38.3244,5355.0
2018-04-12 09:45:00,52.73,52.74,52.58,52.6,8655.0,38.3535,38.3608,38.2444,38.2589,8655.0
2018-04-12 09:50:00,52.61,52.82,52.6,52.71,16720.0,38.2662,38.419,38.2589,38.339,16720.0
2018-04-12 09:55:00,52.72,52.76,52.65,52.68,15192.0,38.3462,38.3753,38.2953,38.3171,15192.0
2018-04-12 10:00:00,52.68,52.69,52.58,52.59,13538.0,38.3171,38.3244,38.2444,38.2517,13538.0
2018-04-12 10:05:00,52.6,52.65,52.58,52.62,11059.0,38.2589,38.2953,38.2444,38.2735,11059.0
2018-04-12 10:10:00,52.64,52.66,52.55,52.58,12781.0,38.288,38.3026,38.2226,38.2444,12781.0
2018-04-12 10:15:00,52.6,52.7,52.58,52.7,34553.0,38.2589,38.3317,38.2444,38.3317,34553.0
2018-04-12 10:20:00,52.68,52.71,52.58,52.58,14965.0,38.3171,38.339,38.2444,38.2444,14965.0
2018-04-12 10:25:00,52.58,52.69,52.53,52.67,31181.0,38.2444,38.3244,38.208,38.3099,31181.0
2018-04-12 10:30:00,52.68,52.69,52.6,52.6,9396.0,38.3171,38.3244,38.2589,38.2589,9396.0
2018-04-12 10:35:00,52.61,52.66,52.6,52.61,10605.0,38.2662,38.3026,38.2589,38.2662,10605.0
2018-04-12 10:40:00,52.62,52.66,52.6,52.62,10042.0,38.2735,38.3026,38.2589,38.2735,10042.0
2018-04-12 10:45:00,52.61,52.61,52.53,52.56,41698.0,38.2662,38.2662,38.208,38.2299,41698.0
2018-04-12 10:50:00,52.56,52.59,52.51,52.53,17333.0,38.2299,38.2517,38.1935,38.208,17333.0
2018-04-12 10:55:00,52.53,52.54,52.49,52.51,10432.0,38.208,38.2153,38.1789,38.1935,10432.0
2018-04-12 11:00:00,52.51,52.64,52.5,52.62,8543.0,38.1935,38.288,38.1862,38.2735,8543.0
2018-04-12 11:05:00,52.59,52.64,52.55,52.63,7348.0,38.2517,38.288,38.2226,38.2808,7348.0
2018-04-12 11:10:00,52.62,52.72,52.6,52.71,31652.0,38.2735,38.3462,38.2589,38.339,31652.0
2018-04-12 11:15:00,52.74,52.79,52.7,52.79,9939.0,38.3608,38.3971,38.3317,38.3971,9939.0
2018-04-12 11:20:00,52.78,52.81,52.75,52.79,7005.0,38.3899,38.4117,38.368,38.3971,7005.0
2018-04-12 11:25:00,52.79,52.79,52.67,52.67,14829.0,38.3971,38.3971,38.3099,38.3099,14829.0
2018-04-12 11:30:00,52.66,52.69,52.62,52.62,18329.0,38.3026,38.3244,38.2735,38.2735,18329.0
2018-04-12 11:35:00,52.61,52.75,52.58,52.73,9770.0,38.2662,38.368,38.2444,38.3535,9770.0
2018-04-12 11:40:00,52.74,52.75,52.72,52.74,4076.0,38.3608,38.368,38.3462,38.3608,4076.0
2018-04-12 11:45:00,52.73,52.73,52.61,52.61,9964.0,38.3535,38.3535,38.2662,38.2662,9964.0
2018-04-12 11:50:00,52.62,52.62,52.48,52.5,10834.0,38.2735,38.2735,38.1717,38.1862,10834.0
2018-04-12 11:55:00,52.5,52.57,52.48,52.57,9933.0,38.1862,38.2371,38.1717,38.2371,9933.0
2018-04-12 12:00:00,52.59,52.63,52.55,52.57,15374.0,38.2517,38.2808,38.2226,38.2371,15374.0
2018-04-12 12:05:00,52.57,52.58,52.5,52.55,14245.0,38.2371,38.2444,38.1862,38.2226,14245.0
2018-04-12 12:10:00,52.55,52.56,52.46,52.48,6572.0,38.2226,38.2299,38.1571,38.1717,6572.0
2018-04-12 12:15:00,52.47,52.55,52.4,52.54,13254.0,38.1644,38.2226,38.1135,38.2153,13254.0
2018-04-12 12:20:00,52.55,52.56,52.45,52.45,7347.0,38.2226,38.2299,38.1498,38.1498,7347.0
2018-04-12 12:25:00,52.44,52.53,52.44,52.53,6632.0,38.1426,38.208,38.1426,38.208,6632.0
2018-04-12 12:30:00,52.52,52.6,52.51,52.6,7765.0,38.2008,38.2589,38.1935,38.2589,7765.0
2018-04-12 12:35:00,52.62,52.65,52.57,52.6,3400.0,38.2735,38.2953,38.2371,38.2589,3400.0
2018-04-12 12:40:00,52.59,52.6,52.57,52.57,3574.0,38.2517,38.2589,38.2371,38.2371,3574.0
2018-04-12 12:45:00,52.58,52.63,52.58,52.63,7730.0,38.2444,38.2808,38.2444,38.2808,7730.0
2018-04-12 12:50:00,52.63,52.67,52.6,52.6,6942.0,38.2808,38.3099,38.2589,38.2589,6942.0
2018-04-12 12:55:00,52.6,52.66,52.6,52.66,5794.0,38.2589,38.3026,38.2589,38.3026,5794.0
2018-04-12 13:00:00,52.66,52.71,52.65,52.71,7669.0,38.3026,38.339,38.2953,38.339,7669.0
2018-04-12 13:05:00,52.71,52.72,52.62,52.67,20596.0,38.339,38.3462,38.2735,38.3099,20596.0
2018-04-12 13:10:00,52.68,52.72,52.65,52.66,12906.0,38.3171,38.3462,38.2953,38.3026,12906.0
2018-04-12 13:15:00,52.66,52.69,52.63,52.64,11473.0,38.3026,38.3244,38.2808,38.288,11473.0
2018-04-12 13:20:00,52.65,52.69,52.62,52.68,25371.0,38.2953,38.3244,38.2735,38.3171,25371.0
2018-04-12 13:25:00,52.68,52.69,52.51,52.54,15091.0,38.3171,38.3244,38.1935,38.2153,15091.0
2018-04-12 13:30:00,52.52,52.58,52.48,52.58,5142.0,38.2008,38.2444,38.1717,38.2444,5142.0
2018-04-12 13:35:00,52.57,52.61,52.56,52.59,7457.0,38.2371,38.2662,38.2299,38.2517,7457.0
2018-04-12 13:40:00,52.59,52.62,52.57,52.62,3161.0,38.2517,38.2735,38.2371,38.2735,3161.0
2018-04-12 13:45:00,52.61,52.66,52.58,52.65,4218.0,38.2662,38.3026,38.2444,38.2953,4218.0
2018-04-12 13:50:00,52.64,52.74,52.63,52.68,5162.0,38.288,38.3608,38.2808,38.3171,5162.0
2018-04-12 13:55:00,52.67,52.68,52.53,52.56,6524.0,38.3099,38.3171,38.208,38.2299,6524.0
2018-04-12 14:00:00,52.55,52.61,52.55,52.6,6420.0,38.2226,38.2662,38.2226,38.2589,6420.0
2018-04-12 14:05:00,52.6,52.65,52.59,52.63,2876.0,38.2589,38.2953,38.2517,38.2808,2876.0
2018-04-12 14:10:00,52.64,52.67,52.64,52.66,4949.0,38.288,38.3099,38.288,38.3026,4949.0
2018-04-12 14:15:00,52.67,52.77,52.67,52.75,6895.0,38.3099,38.3826,38.3099,38.368,6895.0
2018-04-12 14:20:00,52.75,52.8,52.74,52.76,9816.0,38.368,38.4044,38.3608,38.3753,9816.0
2018-04-12 14:25:00,52.76,52.8,52.73,52.73,11647.0,38.3753,38.4044,38.3535,38.3535,11647.0
2018-04-12 14:30:00,52.74,52.76,52.69,52.73,9819.0,38.3608,38.3753,38.3244,38.3535,9819.0
2018-04-12 14:35:00,52.72,52.73,52.63,52.66,10003.0,38.3462,38.3535,38.2808,38.3026,10003.0
2018-04-12 14:40:00,52.66,52.69,52.66,52.68,4887.0,38.3026,38.3244,38.3026,38.3171,4887.0
2018-04-12 14:45:00,52.67,52.68,52.61,52.64,8430.0,38.3099,38.3171,38.2662,38.288,8430.0
2018-04-12 14:50:00,52.64,52.73,52.64,52.73,8557.0,38.288,38.3535,38.288,38.3535,8557.0
2018-04-12 14:55:00,52.72,52.75,52.71,52.75,8957.0,38.3462,38.368,38.339,38.368,8957.0
2018-04-12 15:00:00,52.75,52.78,52.72,52.74,9832.0,38.368,38.3899,38.3462,38.3608,9832.0
2018-04-12 15:05:00,52.73,52.73,52.65,52.65,6236.0,38.3535,38.3535,38.2953,38.2953,6236.0
2018-04-12 15:10:00,52.66,52.75,52.65,52.75,9635.0,38.3026,38.368,38.2953,38.368,9635.0
2018-04-12 15:15:00,52.76,52.8,52.73,52.79,15370.0,38.3753,38.4044,38.3535,38.3971,15370.0
2018-04-12 15:20:00,52.79,52.85,52.77,52.77,36014.0,38.3971,38.4408,38.3826,38.3826,36014.0
2018-04-12 15:25:00,52.77,52.84,52.77,52.8,12705.0,38.3826,38.4335,38.3826,38.4044,12705.0
2018-04-12 15:30:00,52.79,52.84,52.76,52.76,11950.0,38.3971,38.4335,38.3753,38.3753,11950.0
2018-04-12 15:35:00,52.77,52.82,52.77,52.81,20401.0,38.3826,38.419,38.3826,38.4117,20401.0
2018-04-12 15:40:00,52.81,52.81,52.71,52.71,19169.0,38.4117,38.4117,38.339,38.339,19169.0
2018-04-12 15:45:00,52.7,52.7,52.56,52.64,35675.0,38.3317,38.3317,38.2299,38.288,35675.0
2018-04-12 15:50:00,52.64,52.66,52.6,52.63,27692.0,38.288,38.3026,38.2589,38.2808,27692.0
2018-04-12 15:55:00,52.63,52.65,52.58,52.59,86465.0,38.2808,38.2953,38.2444,38.2517,86465.0
2018-04-13 09:30:00,53.08,53.24,53.03,53.14,49418.0,38.6081,38.7245,38.5717,38.6517,49418.0
2018-04-13 09:35:00,53.13,53.13,52.9,52.9,4050.0,38.6444,38.6444,38.4772,38.4772,4050.0
2018-04-13 09:40:00,52.92,53.03,52.9,52.97,8247.0,38.4917,38.5717,38.4772,38.5281,8247.0
2018-04-13 09:45:00,52.97,53.01,52.87,52.91,6579.0,38.5281,38.5572,38.4553,38.4844,6579.0
2018-04-13 09:50:00,52.97,53.0,52.93,52.96,5427.0,38.5281,38.5499,38.499,38.5208,5427.0
2018-04-13 09:55:00,52.98,53.04,52.9,52.92,7634.0,38.5353,38.579,38.4772,38.4917,7634.0
2018-04-13 10:00:00,52.95,53.01,52.92,52.92,8001.0,38.5135,38.5572,38.4917,38.4917,8001.0
2018-04-13 10:05:00,52.95,52.99,52.88,52.89,6454.0,38.5135,38.5426,38.4626,38.4699,6454.0
2018-04-13 10:10:00,52.89,52.97,52.84,52.89,4876.0,38.4699,38.5281,38.4335,38.4699,4876.0
2018-04-13 10:15:00,52.92,53.02,52.92,52.98,4200.0,38.4917,38.5644,38.4917,38.5353,4200.0
2018-04-13 10:20:00,52.98,53.01,52.94,52.96,4610.0,38.5353,38.5572,38.5062,38.5208,4610.0
2018-04-13 10:25:00,52.96,52.96,52.85,52.9,9098.0,38.5208,38.5208,38.4408,38.4772,9098.0
2018-04-13 10:30:00,52.9,53.05,52.89,53.01,28115.0,38.4772,38.5863,38.4699,38.5572,28115.0
2018-04-13 10:35:00,53.02,53.07,52.99,53.0,12757.0,38.5644,38.6008,38.5426,38.5499,12757.0
2018-04-13 10:40:00,53.02,53.06,52.96,53.0,6723.0,38.5644,38.5935,38.5208,38.5499,6723.0
2018-04-13 10:45:00,53.01,53.15,52.96,53.13,11125.0,38.5572,38.659,38.5208,38.6444,11125.0
2018-04-13 10:50:00,53.13,53.13,53.0,53.0,5029.0,38.6444,38.6444,38.5499,38.5499,5029.0
2018-04-13 10:55:00,53.03,53.03,52.91,52.92,5824.0,38.5717,38.5717,38.4844,38.4917,5824.0
2018-04-13 11:00:00,52.89,52.92,52.86,52.91,6747.0,38.4699,38.4917,38.4481,38.4844,6747.0
2018-04-13 11:05:00,52.91,52.95,52.9,52.93,16449.0,38.4844,38.5135,38.4772,38.499,16449.0
2018-04-13 11:10:00,52.93,53.03,52.93,52.98,16833.0,38.499,38.5717,38.499,38.5353,16833.0
2018-04-13 11:15:00,52.99,53.05,52.96,52.97,6621.0,38.5426,38.5863,38.5208,38.5281,6621.0
2018-04-13 11:20:00,52.98,53.07,52.95,53.07,2729.0,38.5353,38.6008,38.5135,38.6008,2729.0
2018-04-13 11:25:00,53.06,53.09,53.02,53.08,6816.0,38.5935,38.6153,38.5644,38.6081,6816.0
2018-04-13 11:30:00,53.04,53.11,53.03,53.08,5662.0,38.579,38.6299,38.5717,38.6081,5662.0
2018-04-13 11:35:00,53.07,53.11,53.04,53.05,4966.0,38.6008,38.6299,38.579,38.5863,4966.0
2018-04-13 11:40:00,53.04,53.07,53.0,53.06,7737.0,38.579,38.6008,38.5499,38.5935,7737.0
2018-04-13 11:45:00,53.06,53.06,53.04,53.04,4259.0,38.5935,38.5935,38.579,38.579,4259.0
2018-04-13 11:50:00,53.02,53.05,52.98,53.04,4228.0,38.5644,38.5863,38.5353,38.579,4228.0
2018-04-13 11:55:00,53.04,53.15,53.04,53.12,6272.0,38.579,38.659,38.579,38.6372,6272.0
2018-04-13 12:00:00,53.13,53.22,53.13,53.16,6056.0,38.6444,38.7099,38.6444,38.6663,6056.0
2018-04-13 12:05:00,53.17,53.22,53.08,53.1,7932.0,38.6735,38.7099,38.6081,38.6226,7932.0
2018-04-13 12:10:00,53.11,53.16,53.08,53.14,5430.0,38.6299,38.6663,38.6081,38.6517,5430.0
2018-04-13 12:15:00,53.12,53.15,53.11,53.14,4575.0,38.6372,38.659,38.6299,38.6517,4575.0
2018-04-13 12:20:00,53.17,53.21,53.14,53.2,5419.0,38.6735,38.7026,38.6517,38.6954,5419.0
2018-04-13 12:25:00,53.2,53.24,53.15,53.23,5556.0,38.6954,38.7245,38.659,38.7172,5556.0
2018-04-13 12:30:00,53.24,53.24,53.12,53.12,5000.0,38.7245,38.7245,38.6372,38.6372,5000.0
2018-04-13 12:35:00,53.11,53.11,53.02,53.05,5243.0,38.6299,38.6299,38.5644,38.5863,5243.0
2018-04-13 12:40:00,53.05,53.08,53.02,53.02,2455.0,38.5863,38.6081,38.5644,38.5644,2455.0
2018-04-13 12:45:00,53.04,53.09,53.04,53.06,4912.0,38.579,38.6153,38.579,38.5935,4912.0
2018-04-13 12:50:00,53.1,53.13,53.06,53.07,4964.0,38.6226,38.6444,38.5935,38.6008,4964.0
2018-04-13 12:55:00,53.07,53.12,53.07,53.09,1715.0,38.6008,38.6372,38.6008,38.6153,1715.0
2018-04-13 13:00:00,53.09,53.13,53.08,53.08,4365.0,38.6153,38.6444,38.6081,38.6081,4365.0
2018-04-13 13:05:00,53.09,53.16,53.08,53.13,5797.0,38.6153,38.6663,38.6081,38.6444,5797.0
2018-04-13 13:10:00,53.12,53.16,53.12,53.16,1939.0,38.6372,38.6663,38.6372,38.6663,1939.0
2018-04-13 13:15:00,53.17,53.21,53.15,53.15,2814.0,38.6735,38.7026,38.659,38.659,2814.0
2018-04-13 13:20:00,53.15,53.32,53.15,53.32,18779.0,38.659,38.7826,38.659,38.7826,18779.0
2018-04-13 13:25:00,53.31,53.34,53.3,53.32,6113.0,38.7754,38.7972,38.7681,38.7826,6113.0
2018-04-13 13:30:00,53.34,53.36,53.31,53.34,10472.0,38.7972,38.8117,38.7754,38.7972,10472.0
2018-04-13 13:35:00,53.31,53.34,53.3,53.34,5657.0,38.7754,38.7972,38.7681,38.7972,5657.0
2018-04-13 13:40:00,53.33,53.35,53.32,53.35,7049.0,38.7899,38.8045,38.7826,38.8045,7049.0
2018-04-13 13:45:00,53.33,53.37,53.32,53.37,4941.0,38.7899,38.819,38.7826,38.819,4941.0
2018-04-13 13:50:00,53.36,53.39,53.34,53.36,9800.0,38.8117,38.8336,38.7972,38.8117,9800.0
2018-04-13 13:55:00,53.36,53.38,53.31,53.31,13915.0,38.8117,38.8263,38.7754,38.7754,13915.0
2018-04-13 14:00:00,53.3,53.32,53.28,53.29,7600.0,38.7681,38.7826,38.7535,38.7608,7600.0
2018-04-13 14:05:00,53.29,53.37,53.28,53.36,10093.0,38.7608,38.819,38.7535,38.8117,10093.0
2018-04-13 14:10:00,53.37,53.4,53.34,53.35,13030.0,38.819,38.8408,38.7972,38.8045,13030.0
2018-04-13 14:15:00,53.35,53.38,53.29,53.36,20227.0,38.8045,38.8263,38.7608,38.8117,20227.0
2018-04-13 14:20:00,53.36,53.36,53.32,53.34,9831.0,38.8117,38.8117,38.7826,38.7972,9831.0
2018-04-13 14:25:00,53.34,53.36,53.33,53.36,5894.0,38.7972,38.8117,38.7899,38.8117,5894.0
2018-04-13 14:30:00,53.37,53.45,53.34,53.43,15587.0,38.819,38.8772,38.7972,38.8627,15587.0
2018-04-13 14:35:00,53.44,53.44,53.35,53.36,8350.0,38.8699,38.8699,38.8045,38.8117,8350.0
2018-04-13 14:40:00,53.36,53.38,53.31,53.35,11101.0,38.8117,38.8263,38.7754,38.8045,11101.0
2018-04-13 14:45:00,53.34,53.39,53.26,53.26,19432.0,38.7972,38.8336,38.739,38.739,19432.0
2018-04-13 14:50:00,53.24,53.24,53.15,53.23,15739.0,38.7245,38.7245,38.659,38.7172,15739.0
2018-04-13 14:55:00,53.21,53.21,53.15,53.21,8874.0,38.7026,38.7026,38.659,38.7026,8874.0
2018-04-13 15:00:00,53.21,53.22,53.14,53.17,25434.0,38.7026,38.7099,38.6517,38.6735,25434.0
2018-04-13 15:05:00,53.18,53.2,53.13,53.18,15261.0,38.6808,38.6954,38.6444,38.6808,15261.0
2018-04-13 15:10:00,53.17,53.24,53.17,53.19,8616.0,38.6735,38.7245,38.6735,38.6881,8616.0
2018-04-13 15:15:00,53.19,53.19,53.02,53.02,25054.0,38.6881,38.6881,38.5644,38.5644,25054.0
2018-04-13 15:20:00,53.02,53.08,53.02,53.05,13898.0,38.5644,38.6081,38.5644,38.5863,13898.0
2018-04-13 15:25:00,53.06,53.1,53.03,53.08,23497.0,38.5935,38.6226,38.5717,38.6081,23497.0
2018-04-13 15:30:00,53.09,53.14,53.04,53.09,28396.0,38.6153,38.6517,38.579,38.6153,28396.0
2018-04-13 15:35:00,53.08,53.14,53.08,53.14,37400.0,38.6081,38.6517,38.6081,38.6517,37400.0
2018-04-13 15:40:00,53.14,53.2,53.13,53.16,30062.0,38.6517,38.6954,38.6444,38.6663,30062.0
2018-04-13 15:45:00,53.16,53.23,53.14,53.19,42131.0,38.6663,38.7172,38.6517,38.6881,42131.0
2018-04-13 15:50:00,53.19,53.26,53.19,53.22,70499.0,38.6881,38.739,38.6881,38.7099,70499.0
2018-04-13 15:55:00,53.22,53.27,53.17,53.21,113692.0,38.7099,38.7463,38.6735,38.7026,113692.0
2018-04-16 09:30:00,53.5,53.62,53.32,53.33,59229.0,38.9136,39.0008,38.7826,38.7899,59229.0
2018-04-16 09:35:00,53.32,53.54,53.27,53.46,6948.0,38.7826,38.9427,38.7463,38.8845,6948.0
2018-04-16 09:40:00,53.49,53.53,53.36,53.53,10961.0,38.9063,38.9354,38.8117,38.9354,10961.0
2018-04-16 09:45:00,53.5,53.58,53.41,53.55,9112.0,38.9136,38.9718,38.8481,38.9499,9112.0
2018-04-16 09:50:00,53.55,53.58,53.42,53.51,12524.0,38.9499,38.9718,38.8554,38.9208,12524.0
2018-04-16 09:55:00,53.5,53.51,53.42,53.43,14194.0,38.9136,38.9208,38.8554,38.8627,14194.0
2018-04-16 10:00:00,53.45,53.74,53.45,53.67,15436.0,38.8772,39.0881,38.8772,39.0372,15436.0
2018-04-16 10:05:00,53.66,53.67,53.51,53.51,18379.0,39.0299,39.0372,38.9208,38.9208,18379.0
2018-04-16 10:10:00,53.51,53.64,53.43,53.57,14717.0,38.9208,39.0154,38.8627,38.9645,14717.0
2018-04-16 10:15:00,53.57,53.6,53.45,53.45,10249.0,38.9645,38.9863,38.8772,38.8772,10249.0
2018-04-16 10:20:00,53.44,53.45,53.38,53.39,7135.0,38.8699,38.8772,38.8263,38.8336,7135.0
2018-04-16 10:25:00,53.39,53.58,53.38,53.55,7388.0,38.8336,38.9718,38.8263,38.9499,7388.0
2018-04-16 10:30:00,53.57,53.59,53.49,53.59,13706.0,38.9645,38.979,38.9063,38.979,13706.0
2018-04-16 10:35:00,53.59,53.63,53.54,53.58,11436.0,38.979,39.0081,38.9427,38.9718,11436.0
2018-04-16 10:40:00,53.57,53.63,53.55,53.61,12009.0,38.9645,39.0081,38.9499,38.9936,12009.0
2018-04-16 10:45:00,53.61,53.64,53.49,53.5,13918.0,38.9936,39.0154,38.9063,38.9136,13918.0
2018-04-16 10:50:00,53.5,53.64,53.49,53.64,10427.0,38.9136,39.0154,38.9063,39.0154,10427.0
2018-04-16 10:55:00,53.64,53.68,53.6,53.6,14515.0,39.0154,39.0445,38.9863,38.9863,14515.0
2018-04-16 11:00:00,53.63,53.75,53.62,53.73,10098.0,39.0081,39.0954,39.0008,39.0809,10098.0
2018-04-16 11:05:00,53.71,53.74,53.68,53.68,5645.0,39.0663,39.0881,39.0445,39.0445,5645.0
2018-04-16 11:10:00,53.67,53.67,53.6,53.61,7766.0,39.0372,39.0372,38.9863,38.9936,7766.0
2018-04-16 11:15:00,53.59,53.68,53.58,53.65,8100.0,38.979,39.0445,38.9718,39.0227,8100.0
2018-04-16 11:20:00,53.64,53.65,53.6,53.64,16436.0,39.0154,39.0227,38.9863,39.0154,16436.0
2018-04-16 11:25:00,53.64,53.64,53.57,53.62,9005.0,39.0154,39.0154,38.9645,39.0008,9005.0
2018-04-16 11:30:00,53.59,53.6,53.5,53.53,12958.0,38.979,38.9863,38.9136,38.9354,12958.0
2018-04-16 11:35:00,53.51,53.57,53.5,53.57,4829.0,38.9208,38.9645,38.9136,38.9645,4829.0
2018-04-16 11:40:00,53.54,53.57,53.51,53.54,7046.0,38.9427,38.9645,38.9208,38.9427,7046.0
2018-04-16 11:45:00,53.54,53.59,53.48,53.5,5240.0,38.9427,38.979,38.899,38.9136,5240.0
2018-04-16 11:50:00,53.51,53.56,53.5,53.51,4344.0,38.9208,38.9572,38.9136,38.9208,4344.0
2018-04-16 11:55:00,53.53,53.64,53.53,53.64,5972.0,38.9354,39.0154,38.9354,39.0154,5972.0
2018-04-16 12:00:00,53.64,53.69,53.6,53.66,10916.0,39.0154,39.0518,38.9863,39.0299,10916.0
2018-04-16 12:05:00,53.66,53.67,53.62,53.64,4983.0,39.0299,39.0372,39.0008,39.0154,4983.0
2018-04-16 12:10:00,53.64,53.73,53.61,53.73,14339.0,39.0154,39.0809,38.9936,39.0809,14339.0
2018-04-16 12:15:00,53.72,53.73,53.65,53.65,7560.0,39.0736,39.0809,39.0227,39.0227,7560.0
2018-04-16 12:20:00,53.65,53.66,53.57,53.62,16592.0,39.0227,39.0299,38.9645,39.0008,16592.0
2018-04-16 12:25:00,53.62,53.65,53.62,53.64,6619.0,39.0008,39.0227,39.0008,39.0154,6619.0
2018-04-16 12:30:00,53.65,53.72,53.64,53.71,7042.0,39.0227,39.0736,39.0154,39.0663,7042.0
2018-04-16 12:35:00,53.72,53.73,53.63,53.71,17404.0,39.0736,39.0809,39.0081,39.0663,17404.0
2018-04-16 12:40:00,53.71,53.73,53.69,53.69,11740.0,39.0663,39.0809,39.0518,39.0518,11740.0
2018-04-16 12:45:00,53.69,53.78,53.67,53.77,12176.0,39.0518,39.1172,39.0372,39.11,12176.0
2018-04-16 12:50:00,53.8,53.88,53.78,53.83,10222.0,39.1318,39.19,39.1172,39.1536,10222.0
2018-04-16 12:55:00,53.81,53.84,53.75,53.75,5193.0,39.139,39.1609,39.0954,39.0954,5193.0
2018-04-16 13:00:00,53.77,53.87,53.77,53.85,22154.0,39.11,39.1827,39.11,39.1681,22154.0
2018-04-16 13:05:00,53.86,53.98,53.86,53.98,18372.0,39.1754,39.2627,39.1754,39.2627,18372.0
2018-04-16 13:10:00,53.96,53.97,53.87,53.93,11409.0,39.2481,39.2554,39.1827,39.2263,11409.0
2018-04-16 13:15:00,53.91,53.96,53.87,53.91,16852.0,39.2118,39.2481,39.1827,39.2118,16852.0
2018-04-16 13:20:00,53.92,53.94,53.88,53.88,5528.0,39.2191,39.2336,39.19,39.19,5528.0
2018-04-16 13:25:00,53.89,53.89,53.84,53.87,4333.0,39.1972,39.1972,39.1609,39.1827,4333.0
2018-04-16 13:30:00,53.84,53.89,53.84,53.88,10026.0,39.1609,39.1972,39.1609,39.19,10026.0
2018-04-16 13:35:00,53.88,53.92,53.88,53.92,9528.0,39.19,39.2191,39.19,39.2191,9528.0
2018-04-16 13:40:00,53.92,53.95,53.86,53.88,12882.0,39.2191,39.2409,39.1754,39.19,12882.0
2018-04-16 13:45:00,53.88,53.89,53.84,53.87,13246.0,39.19,39.1972,39.1609,39.1827,13246.0
2018-04-16 13:50:00,53.87,53.87,53.71,53.75,20163.0,39.1827,39.1827,39.0663,39.0954,20163.0
2018-04-16 13:55:00,53.74,53.76,53.73,53.75,10245.0,39.0881,39.1027,39.0809,39.0954,10245.0
2018-04-16 14:00:00,53.75,53.78,53.73,53.76,27805.0,39.0954,39.1172,39.0809,39.1027,27805.0
2018-04-16 14:05:00,53.76,53.76,53.67,53.69,7699.0,39.1027,39.1027,39.0372,39.0518,7699.0
2018-04-16 14:10:00,53.69,53.7,53.65,53.65,12048.0,39.0518,39.059,39.0227,39.0227,12048.0
2018-04-16 14:15:00,53.66,53.69,53.66,53.68,14968.0,39.0299,39.0518,39.0299,39.0445,14968.0
2018-04-16 14:20:00,53.69,53.72,53.66,53.69,17107.0,39.0518,39.0736,39.0299,39.0518,17107.0
2018-04-16 14:25:00,53.69,53.7,53.65,53.7,12020.0,39.0518,39.059,39.0227,39.059,12020.0
2018-04-16 14:30:00,53.69,53.79,53.67,53.79,14323.0,39.0518,39.1245,39.0372,39.1245,14323.0
2018-04-16 14:35:00,53.78,53.84,53.78,53.79,11853.0,39.1172,39.1609,39.1172,39.1245,11853.0
2018-04-16 14:40:00,53.79,53.81,53.75,53.77,9018.0,39.1245,39.139,39.0954,39.11,9018.0
2018-04-16 14:45:00,53.76,53.8,53.74,53.76,5990.0,39.1027,39.1318,39.0881,39.1027,5990.0
2018-04-16 14:50:00,53.76,53.77,53.69,53.7,4734.0,39.1027,39.11,39.0518,39.059,4734.0
2018-04-16 14:55:00,53.69,53.72,53.67,53.71,9908.0,39.0518,39.0736,39.0372,39.0663,9908.0
2018-04-16 15:00:00,53.72,53.77,53.72,53.74,9997.0,39.0736,39.11,39.0736,39.0881,9997.0
2018-04-16 15:05:00,53.74,53.75,53.68,53.73,16466.0,39.0881,39.0954,39.0445,39.0809,16466.0
2018-04-16 15:10:00,53.73,53.8,53.72,53.79,25914.0,39.0809,39.1318,39.0736,39.1245,25914.0
2018-04-16 15:15:00,53.8,53.8,53.7,53.72,23244.0,39.1318,39.1318,39.059,39.0736,23244.0
2018-04-16 15:20:00,53.7,53.71,53.66,53.68,22184.0,39.059,39.0663,39.0299,39.0445,22184.0
2018-04-16 15:25:00,53.68,53.73,53.67,53.71,11441.0,39.0445,39.0809,39.0372,39.0663,11441.0
2018-04-16 15:30:00,53.71,53.73,53.69,53.71,19117.0,39.0663,39.0809,39.0518,39.0663,19117.0
2018-04-16 15:35:00,53.71,53.71,53.63,53.66,17873.0,39.0663,39.0663,39.0081,39.0299,17873.0
2018-04-16 15:40:00,53.65,53.73,53.63,53.72,27800.0,39.0227,39.0809,39.0081,39.0736,27800.0
2018-04-16 15:45:00,53.72,53.72,53.64,53.67,23982.0,39.0736,39.0736,39.0154,39.0372,23982.0
2018-04-16 15:50:00,53.67,53.72,53.67,53.69,27186.0,39.0372,39.0736,39.0372,39.0518,27186.0
2018-04-16 15:55:00,53.69,53.76,53.66,53.74,184829.0,39.0518,39.1027,39.0299,39.0881,184829.0
2018-04-17 09:30:00,53.53,53.56,53.22,53.53,82046.0,38.9354,38.9572,38.7099,38.9354,82046.0
2018-04-17 09:35:00,53.54,53.54,53.32,53.44,26926.0,38.9427,38.9427,38.7826,38.8699,26926.0
2018-04-17 09:40:00,53.44,53.52,53.39,53.48,35805.0,38.8699,38.9281,38.8336,38.899,35805.0
2018-04-17 09:45:00,53.43,53.51,53.32,53.32,44231.0,38.8627,38.9208,38.7826,38.7826,44231.0
2018-04-17 09:50:00,53.34,53.49,53.33,53.47,44194.0,38.7972,38.9063,38.7899,38.8917,44194.0
2018-04-17 09:55:00,53.48,53.49,53.43,53.48,35898.0,38.899,38.9063,38.8627,38.899,35898.0
2018-04-17 10:00:00,53.5,53.62,53.49,53.57,60458.0,38.9136,39.0008,38.9063,38.9645,60458.0
2018-04-17 10:05:00,53.57,53.7,53.57,53.6,19404.0,38.9645,39.059,38.9645,38.9863,19404.0
2018-04-17 10:10:00,53.62,53.64,53.51,53.55,23182.0,39.0008,39.0154,38.9208,38.9499,23182.0
2018-04-17 10:15:00,53.55,53.65,53.53,53.65,9592.0,38.9499,39.0227,38.9354,39.0227,9592.0
2018-04-17 10:20:00,53.64,53.68,53.6,53.66,11654.0,39.0154,39.0445,38.9863,39.0299,11654.0
2018-04-17 10:25:00,53.66,53.75,53.65,53.7,22739.0,39.0299,39.0954,39.0227,39.059,22739.0
2018-04-17 10:30:00,53.7,53.76,53.68,53.75,16371.0,39.059,39.1027,39.0445,39.0954,16371.0
2018-04-17 10:35:00,53.76,53.85,53.75,53.8,12289.0,39.1027,39.1681,39.0954,39.1318,12289.0
2018-04-17 10:40:00,53.81,53.81,53.77,53.8,6125.0,39.139,39.139,39.11,39.1318,6125.0
2018-04-17 10:45:00,53.79,53.82,53.78,53.78,6926.0,39.1245,39.1463,39.1172,39.1172,6926.0
2018-04-17 10:50:00,53.78,53.95,53.78,53.95,12981.0,39.1172,39.2409,39.1172,39.2409,12981.0
2018-04-17 10:55:00,53.94,53.94,53.86,53.89,17756.0,39.2336,39.2336,39.1754,39.1972,17756.0
2018-04-17 11:00:00,53.89,53.94,53.89,53.92,11295.0,39.1972,39.2336,39.1972,39.2191,11295.0
2018-04-17 11:05:00,53.92,53.94,53.83,53.83,11400.0,39.2191,39.2336,39.1536,39.1536,11400.0
2018-04-17 11:10:00,53.83,53.91,53.83,53.9,5608.0,39.1536,39.2118,39.1536,39.2045,5608.0
2018-04-17 11:15:00,53.91,53.96,53.9,53.93,13132.0,39.2118,39.2481,39.2045,39.2263,13132.0
2018-04-17 11:20:00,53.93,54.02,53.92,53.93,29434.0,39.2263,39.2918,39.2191,39.2263,29434.0
2018-04-17 11:25:00,53.93,53.93,53.89,53.91,12281.0,39.2263,39.2263,39.1972,39.2118,12281.0
2018-04-17 11:30:00,53.9,53.91,53.86,53.89,8025.0,39.2045,39.2118,39.1754,39.1972,8025.0
2018-04-17 11:35:00,53.9,53.91,53.87,53.9,7392.0,39.2045,39.2118,39.1827,39.2045,7392.0
2018-04-17 11:40:00,53.88,53.88,53.82,53.82,6665.0,39.19,39.19,39.1463,39.1463,6665.0
2018-04-17 11:45:00,53.83,53.86,53.82,53.83,7698.0,39.1536,39.1754,39.1463,39.1536,7698.0
2018-04-17 11:50:00,53.83,53.92,53.8,53.89,10676.0,39.1536,39.2191,39.1318,39.1972,10676.0
2018-04-17 11:55:00,53.89,53.9,53.81,53.83,12317.0,39.1972,39.2045,39.139,39.1536,12317.0
2018-04-17 12:00:00,53.84,53.88,53.82,53.87,14058.0,39.1609,39.19,39.1463,39.1827,14058.0
2018-04-17 12:05:00,53.87,53.87,53.83,53.84,5534.0,39.1827,39.1827,39.1536,39.1609,5534.0
2018-04-17 12:10:00,53.84,53.85,53.83,53.84,2525.0,39.1609,39.1681,39.1536,39.1609,2525.0
2018-04-17 12:15:00,53.84,53.88,53.83,53.88,10385.0,39.1609,39.19,39.1536,39.19,10385.0
2018-04-17 12:20:00,53.87,53.87,53.81,53.81,6936.0,39.1827,39.1827,39.139,39.139,6936.0
2018-04-17 12:25:00,53.81,53.87,53.81,53.82,3797.0,39.139,39.1827,39.139,39.1463,3797.0
2018-04-17 12:30:00,53.81,53.84,53.77,53.78,5791.0,39.139,39.1609,39.11,39.1172,5791.0
2018-04-17 12:35:00,53.78,53.78,53.73,53.75,3208.0,39.1172,39.1172,39.0809,39.0954,3208.0
2018-04-17 12:40:00,53.75,53.77,53.71,53.72,8575.0,39.0954,39.11,39.0663,39.0736,8575.0
2018-04-17 12:45:00,53.72,53.78,53.71,53.76,10103.0,39.0736,39.1172,39.0663,39.1027,10103.0
2018-04-17 12:50:00,53.76,53.8,53.73,53.75,6386.0,39.1027,39.1318,39.0809,39.0954,6386.0
2018-04-17 12:55:00,53.74,53.76,53.73,53.75,5908.0,39.0881,39.1027,39.0809,39.0954,5908.0
2018-04-17 13:00:00,53.74,53.81,53.7,53.78,11288.0,39.0881,39.139,39.059,39.1172,11288.0
2018-04-17 13:05:00,53.78,53.79,53.73,53.73,3450.0,39.1172,39.1245,39.0809,39.0809,3450.0
2018-04-17 13:10:00,53.73,53.76,53.72,53.74,8419.0,39.0809,39.1027,39.0736,39.0881,8419.0
2018-04-17 13:15:00,53.76,53.78,53.67,53.78,12482.0,39.1027,39.1172,39.0372,39.1172,12482.0
2018-04-17 13:20:00,53.78,53.79,53.74,53.78,11862.0,39.1172,39.1245,39.0881,39.1172,11862.0
2018-04-17 13:25:00,53.78,53.83,53.78,53.83,6849.0,39.1172,39.1536,39.1172,39.1536,6849.0
2018-04-17 13:30:00,53.83,53.84,53.78,53.8,6723.0,39.1536,39.1609,39.1172,39.1318,6723.0
2018-04-17 13:35:00,53.8,53.84,53.78,53.83,11534.0,39.1318,39.1609,39.1172,39.1536,11534.0
2018-04-17 13:40:00,53.83,53.86,53.8,53.85,10791.0,39.1536,39.1754,39.1318,39.1681,10791.0
2018-04-17 13:45:00,53.86,53.88,53.83,53.84,5975.0,39.1754,39.19,39.1536,39.1609,5975.0
2018-04-17 13:50:00,53.83,53.83,53.76,53.81,5864.0,39.1536,39.1536,39.1027,39.139,5864.0
2018-04-17 13:55:00,53.81,53.83,53.79,53.82,14739.0,39.139,39.1536,39.1245,39.1463,14739.0
2018-04-17 14:00:00,53.81,53.9,53.8,53.86,5770.0,39.139,39.2045,39.1318,39.1754,5770.0
2018-04-17 14:05:00,53.86,53.87,53.84,53.86,5306.0,39.1754,39.1827,39.1609,39.1754,5306.0
2018-04-17 14:10:00,53.86,53.86,53.83,53.83,15134.0,39.1754,39.1754,39.1536,39.1536,15134.0
2018-04-17 14:15:00,53.83,53.86,53.81,53.83,7438.0,39.1536,39.1754,39.139,39.1536,7438.0
2018-04-17 14:20:00,53.82,53.82,53.76,53.76,8017.0,39.1463,39.1463,39.1027,39.1027,8017.0
2018-04-17 14:25:00,53.76,53.8,53.73,53.75,12420.0,39.1027,39.1318,39.0809,39.0954,12420.0
2018-04-17 14:30:00,53.76,53.77,53.71,53.76,17505.0,39.1027,39.11,39.0663,39.1027,17505.0
2018-04-17 14:35:00,53.76,53.77,53.74,53.75,15707.0,39.1027,39.11,39.0881,39.0954,15707.0
2018-04-17 14:40:00,53.75,53.79,53.74,53.75,64213.0,39.0954,39.1245,39.0881,39.0954,64213.0
2018-04-17 14:45:00,53.76,53.79,53.72,53.72,22122.0,39.1027,39.1245,39.0736,39.0736,22122.0
2018-04-17 14:50:00,53.73,53.74,53.61,53.61,25542.0,39.0809,39.0881,38.9936,38.9936,25542.0
2018-04-17 14:55:00,53.61,53.64,53.6,53.62,18870.0,38.9936,39.0154,38.9863,39.0008,18870.0
2018-04-17 15:00:00,53.62,53.7,53.6,53.65,22797.0,39.0008,39.059,38.9863,39.0227,22797.0
2018-04-17 15:05:00,53.66,53.69,53.65,53.68,17008.0,39.0299,39.0518,39.0227,39.0445,17008.0
2018-04-17 15:10:00,53.67,53.69,53.64,53.64,22030.0,39.0372,39.0518,39.0154,39.0154,22030.0
2018-04-17 15:15:00,53.64,53.72,53.64,53.7,21121.0,39.0154,39.0736,39.0154,39.059,21121.0
2018-04-17 15:20:00,53.71,53.71,53.66,53.66,32976.0,39.0663,39.0663,39.0299,39.0299,32976.0
2018-04-17 15:25:00,53.66,53.67,53.61,53.62,22648.0,39.0299,39.0372,38.9936,39.0008,22648.0
2018-04-17 15:30:00,53.64,53.66,53.6,53.6,32276.0,39.0154,39.0299,38.9863,38.9863,32276.0
2018-04-17 15:35:00,53.61,53.65,53.58,53.58,36409.0,38.9936,39.0227,38.9718,38.9718,36409.0
2018-04-17 15:40:00,53.59,53.61,53.58,53.6,35941.0,38.979,38.9936,38.9718,38.9863,35941.0
2018-04-17 15:45:00,53.62,53.68,53.61,53.66,41744.0,39.0008,39.0445,38.9936,39.0299,41744.0
2018-04-17 15:50:00,53.66,53.67,53.55,53.56,57276.0,39.0299,39.0372,38.9499,38.9572,57276.0
2018-04-17 15:55:00,53.56,53.57,53.5,53.53,140642.0,38.9572,38.9645,38.9136,38.9354,140642.0
2018-04-18 09:30:00,53.73,53.84,53.56,53.66,28591.0,39.0809,39.1609,38.9572,39.0299,28591.0
2018-04-18 09:35:00,53.67,53.87,53.66,53.7,15048.0,39.0372,39.1827,39.0299,39.059,15048.0
2018-04-18 09:40:00,53.69,53.74,53.68,53.72,6914.0,39.0518,39.0881,39.0445,39.0736,6914.0
2018-04-18 09:45:00,53.71,53.77,53.7,53.71,6358.0,39.0663,39.11,39.059,39.0663,6358.0
2018-04-18 09:50:00,53.74,53.92,53.74,53.84,76081.0,39.0881,39.2191,39.0881,39.1609,76081.0
2018-04-18 09:55:00,53.84,53.98,53.8,53.93,21535.0,39.1609,39.2627,39.1318,39.2263,21535.0
2018-04-18 10:00:00,53.92,54.02,53.89,54.0,48976.0,39.2191,39.2918,39.1972,39.2772,48976.0
2018-04-18 10:05:00,54.01,54.07,54.01,54.07,16495.0,39.2845,39.3282,39.2845,39.3282,16495.0
2018-04-18 10:10:00,54.09,54.1,53.9,53.92,26579.0,39.3427,39.35,39.2045,39.2191,26579.0
2018-04-18 10:15:00,53.93,54.03,53.91,53.92,12743.0,39.2263,39.2991,39.2118,39.2191,12743.0
2018-04-18 10:20:00,53.94,54.11,53.93,54.11,33908.0,39.2336,39.3573,39.2263,39.3573,33908.0
2018-04-18 10:25:00,54.12,54.15,54.08,54.13,18002.0,39.3645,39.3863,39.3354,39.3718,18002.0
2018-04-18 10:30:00,54.1,54.13,54.01,54.03,23385.0,39.35,39.3718,39.2845,39.2991,23385.0
2018-04-18 10:35:00,54.04,54.08,54.0,54.02,17378.0,39.3063,39.3354,39.2772,39.2918,17378.0
2018-04-18 10:40:00,54.01,54.14,54.0,54.13,13296.0,39.2845,39.3791,39.2772,39.3718,13296.0
2018-04-18 10:45:00,54.15,54.15,54.07,54.09,34113.0,39.3863,39.3863,39.3282,39.3427,34113.0
2018-04-18 10:50:00,54.09,54.12,54.06,54.1,34945.0,39.3427,39.3645,39.3209,39.35,34945.0
2018-04-18 10:55:00,54.11,54.13,54.07,54.08,22839.0,39.3573,39.3718,39.3282,39.3354,22839.0
2018-04-18 11:00:00,54.09,54.12,54.08,54.09,39750.0,39.3427,39.3645,39.3354,39.3427,39750.0
2018-04-18 11:05:00,54.1,54.12,54.08,54.12,7445.0,39.35,39.3645,39.3354,39.3645,7445.0
2018-04-18 11:10:00,54.1,54.19,54.1,54.16,10412.0,39.35,39.4154,39.35,39.3936,10412.0
2018-04-18 11:15:00,54.16,54.18,54.09,54.11,24864.0,39.3936,39.4082,39.3427,39.3573,24864.0
2018-04-18 11:20:00,54.11,54.12,54.04,54.09,20734.0,39.3573,39.3645,39.3063,39.3427,20734.0
2018-04-18 11:25:00,54.09,54.1,54.06,54.06,18589.0,39.3427,39.35,39.3209,39.3209,18589.0
2018-04-18 11:30:00,54.05,54.12,54.05,54.08,22031.0,39.3136,39.3645,39.3136,39.3354,22031.0
2018-04-18 11:35:00,54.09,54.17,54.06,54.17,23536.0,39.3427,39.4009,39.3209,39.4009,23536.0
2018-04-18 11:40:00,54.16,54.17,54.1,54.12,9536.0,39.3936,39.4009,39.35,39.3645,9536.0
2018-04-18 11:45:00,54.12,54.15,54.1,54.14,44312.0,39.3645,39.3863,39.35,39.3791,44312.0
2018-04-18 11:50:00,54.14,54.15,54.1,54.13,4761.0,39.3791,39.3863,39.35,39.3718,4761.0
2018-04-18 11:55:00,54.13,54.17,54.1,54.15,9889.0,39.3718,39.4009,39.35,39.3863,9889.0
2018-04-18 12:00:00,54.14,54.18,54.13,54.16,3637.0,39.3791,39.4082,39.3718,39.3936,3637.0
2018-04-18 12:05:00,54.16,54.18,54.14,54.18,121366.0,39.3936,39.4082,39.3791,39.4082,121366.0
2018-04-18 12:10:00,54.18,54.21,54.18,54.2,7494.0,39.4082,39.43,39.4082,39.4227,7494.0
2018-04-18 12:15:00,54.2,54.27,54.19,54.26,9589.0,39.4227,39.4736,39.4154,39.4664,9589.0
2018-04-18 12:20:00,54.28,54.28,54.21,54.23,10899.0,39.4809,39.4809,39.43,39.4445,10899.0
2018-04-18 12:25:00,54.23,54.25,54.21,54.25,4106.0,39.4445,39.4591,39.43,39.4591,4106.0
2018-04-18 12:30:00,54.23,54.24,54.15,54.15,7839.0,39.4445,39.4518,39.3863,39.3863,7839.0
2018-04-18 12:35:00,54.15,54.18,54.11,54.11,8128.0,39.3863,39.4082,39.3573,39.3573,8128.0
2018-04-18 12:40:00,54.13,54.16,54.12,54.15,4537.0,39.3718,39.3936,39.3645,39.3863,4537.0
2018-04-18 12:45:00,54.14,54.15,54.06,54.1,13945.0,39.3791,39.3863,39.3209,39.35,13945.0
2018-04-18 12:50:00,54.11,54.15,54.05,54.11,17020.0,39.3573,39.3863,39.3136,39.3573,17020.0
2018-04-18 12:55:00,54.1,54.14,54.1,54.13,7095.0,39.35,39.3791,39.35,39.3718,7095.0
2018-04-18 13:00:00,54.13,54.18,54.12,54.17,4552.0,39.3718,39.4082,39.3645,39.4009,4552.0
2018-04-18 13:05:00,54.17,54.19,54.15,54.16,7198.0,39.4009,39.4154,39.3863,39.3936,7198.0
2018-04-18 13:10:00,54.16,54.23,54.15,54.23,6030.0,39.3936,39.4445,39.3863,39.4445,6030.0
2018-04-18 13:15:00,54.23,54.27,54.2,54.27,6063.0,39.4445,39.4736,39.4227,39.4736,6063.0
2018-04-18 13:20:00,54.27,54.28,54.24,54.24,5596.0,39.4736,39.4809,39.4518,39.4518,5596.0
2018-04-18 13:25:00,54.24,54.24,54.16,54.17,7182.0,39.4518,39.4518,39.3936,39.4009,7182.0
2018-04-18 13:30:00,54.17,54.19,54.13,54.14,3226.0,39.4009,39.4154,39.3718,39.3791,3226.0
2018-04-18 13:35:00,54.15,54.17,54.14,54.16,5232.0,39.3863,39.4009,39.3791,39.3936,5232.0
2018-04-18 13:40:00,54.15,54.16,54.13,54.16,7200.0,39.3863,39.3936,39.3718,39.3936,7200.0
2018-04-18 13:45:00,54.16,54.19,54.15,54.18,13949.0,39.3936,39.4154,39.3863,39.4082,13949.0
2018-04-18 13:50:00,54.19,54.2,54.17,54.19,6606.0,39.4154,39.4227,39.4009,39.4154,6606.0
2018-04-18 13:55:00,54.17,54.21,54.12,54.12,10388.0,39.4009,39.43,39.3645,39.3645,10388.0
2018-04-18 14:00:00,54.13,54.14,54.08,54.13,4107.0,39.3718,39.3791,39.3354,39.3718,4107.0
2018-04-18 14:05:00,54.14,54.19,54.14,54.16,8783.0,39.3791,39.4154,39.3791,39.3936,8783.0
2018-04-18 14:10:00,54.17,54.24,54.17,54.24,5220.0,39.4009,39.4518,39.4009,39.4518,5220.0
2018-04-18 14:15:00,54.24,54.25,54.21,54.22,35287.0,39.4518,39.4591,39.43,39.4373,35287.0
2018-04-18 14:20:00,54.23,54.27,54.15,54.17,7270.0,39.4445,39.4736,39.3863,39.4009,7270.0
2018-04-18 14:25:00,54.19,54.19,54.15,54.16,3650.0,39.4154,39.4154,39.3863,39.3936,3650.0
2018-04-18 14:30:00,54.17,54.22,54.17,54.21,7240.0,39.4009,39.4373,39.4009,39.43,7240.0
2018-04-18 14:35:00,54.21,54.24,54.14,54.14,8923.0,39.43,39.4518,39.3791,39.3791,8923.0
2018-04-18 14:40:00,54.14,54.19,54.14,54.17,8004.0,39.3791,39.4154,39.3791,39.4009,8004.0
2018-04-18 14:45:00,54.15,54.18,54.13,54.18,7354.0,39.3863,39.4082,39.3718,39.4082,7354.0
2018-04-18 14:50:00,54.19,54.24,54.18,54.22,10127.0,39.4154,39.4518,39.4082,39.4373,10127.0
2018-04-18 14:55:00,54.24,54.29,54.18,54.19,13470.0,39.4518,39.4882,39.4082,39.4154,13470.0
2018-04-18 15:00:00,54.19,54.2,54.11,54.17,28784.0,39.4154,39.4227,39.3573,39.4009,28784.0
2018-04-18 15:05:00,54.17,54.22,54.16,54.19,9852.0,39.4009,39.4373,39.3936,39.4154,9852.0
2018-04-18 15:10:00,54.2,54.25,54.19,54.21,12110.0,39.4227,39.4591,39.4154,39.43,12110.0
2018-04-18 15:15:00,54.22,54.29,54.21,54.27,15629.0,39.4373,39.4882,39.43,39.4736,15629.0
2018-04-18 15:20:00,54.26,54.27,54.21,54.21,9081.0,39.4664,39.4736,39.43,39.43,9081.0
2018-04-18 15:25:00,54.22,54.23,54.14,54.14,14114.0,39.4373,39.4445,39.3791,39.3791,14114.0
2018-04-18 15:30:00,54.14,54.16,54.11,54.15,16451.0,39.3791,39.3936,39.3573,39.3863,16451.0
2018-04-18 15:35:00,54.15,54.19,54.15,54.18,46651.0,39.3863,39.4154,39.3863,39.4082,46651.0
2018-04-18 15:40:00,54.17,54.19,54.14,54.18,21278.0,39.4009,39.4154,39.3791,39.4082,21278.0
2018-04-18 15:45:00,54.18,54.2,54.12,54.12,33800.0,39.4082,39.4227,39.3645,39.3645,33800.0
2018-04-18 15:50:00,54.12,54.19,54.11,54.18,38755.0,39.3645,39.4154,39.3573,39.4082,38755.0
2018-04-18 15:55:00,54.18,54.2,54.06,54.08,209760.0,39.4082,39.4227,39.3209,39.3354,209760.0
2018-04-19 09:30:00,54.06,54.17,53.82,53.83,31655.0,39.3209,39.4009,39.1463,39.1536,31655.0
2018-04-19 09:35:00,53.83,54.04,53.79,53.97,12112.0,39.1536,39.3063,39.1245,39.2554,12112.0
2018-04-19 09:40:00,54.05,54.1,53.92,53.98,4563.0,39.3136,39.35,39.2191,39.2627,4563.0
2018-04-19 09:45:00,53.92,53.97,53.84,53.93,4487.0,39.2191,39.2554,39.1609,39.2263,4487.0
2018-04-19 09:50:00,53.95,53.95,53.79,53.84,12264.0,39.2409,39.2409,39.1245,39.1609,12264.0
2018-04-19 09:55:00,53.84,53.89,53.83,53.87,4205.0,39.1609,39.1972,39.1536,39.1827,4205.0
2018-04-19 10:00:00,53.87,53.9,53.83,53.89,6920.0,39.1827,39.2045,39.1536,39.1972,6920.0
2018-04-19 10:05:00,53.87,53.89,53.74,53.74,17045.0,39.1827,39.1972,39.0881,39.0881,17045.0
2018-04-19 10:10:00,53.75,53.92,53.75,53.92,9267.0,39.0954,39.2191,39.0954,39.2191,9267.0
2018-04-19 10:15:00,53.94,53.98,53.89,53.89,7754.0,39.2336,39.2627,39.1972,39.1972,7754.0
2018-04-19 10:20:00,53.9,53.95,53.86,53.9,7733.0,39.2045,39.2409,39.1754,39.2045,7733.0
2018-04-19 10:25:00,53.91,54.0,53.91,53.94,12106.0,39.2118,39.2772,39.2118,39.2336,12106.0
2018-04-19 10:30:00,53.94,53.97,53.91,53.97,24489.0,39.2336,39.2554,39.2118,39.2554,24489.0
2018-04-19 10:35:00,53.97,53.98,53.92,53.96,21035.0,39.2554,39.2627,39.2191,39.2481,21035.0
2018-04-19 10:40:00,53.95,53.95,53.87,53.88,6648.0,39.2409,39.2409,39.1827,39.19,6648.0
2018-04-19 10:45:00,53.89,53.92,53.85,53.88,8934.0,39.1972,39.2191,39.1681,39.19,8934.0
2018-04-19 10:50:00,53.88,53.9,53.8,53.82,22085.0,39.19,39.2045,39.1318,39.1463,22085.0
2018-04-19 10:55:00,53.8,53.82,53.76,53.76,20862.0,39.1318,39.1463,39.1027,39.1027,20862.0
2018-04-19 11:00:00,53.77,53.77,53.65,53.68,16390.0,39.11,39.11,39.0227,39.0445,16390.0
2018-04-19 11:05:00,53.67,53.71,53.63,53.63,11136.0,39.0372,39.0663,39.0081,39.0081,11136.0
2018-04-19 11:10:00,53.63,53.64,53.56,53.58,10148.0,39.0081,39.0154,38.9572,38.9718,10148.0
2018-04-19 11:15:00,53.55,53.59,53.51,53.56,45631.0,38.9499,38.979,38.9208,38.9572,45631.0
2018-04-19 11:20:00,53.57,53.62,53.55,53.62,15329.0,38.9645,39.0008,38.9499,39.0008,15329.0
2018-04-19 11:25:00,53.62,53.68,53.6,53.64,12041.0,39.0008,39.0445,38.9863,39.0154,12041.0
2018-04-19 11:30:00,53.63,53.64,53.57,53.58,13111.0,39.0081,39.0154,38.9645,38.9718,13111.0
2018-04-19 11:35:00,53.58,53.65,53.58,53.58,8762.0,38.9718,39.0227,38.9718,38.9718,8762.0
2018-04-19 11:40:00,53.59,53.6,53.57,53.59,16638.0,38.979,38.9863,38.9645,38.979,16638.0
2018-04-19 11:45:00,53.59,53.64,53.57,53.63,17901.0,38.979,39.0154,38.9645,39.0081,17901.0
2018-04-19 11:50:00,53.63,53.63,53.52,53.55,32136.0,39.0081,39.0081,38.9281,38.9499,32136.0
2018-04-19 11:55:00,53.55,53.64,53.55,53.56,9651.0,38.9499,39.0154,38.9499,38.9572,9651.0
2018-04-19 12:00:00,53.56,53.57,53.41,53.43,25866.0,38.9572,38.9645,38.8481,38.8627,25866.0
2018-04-19 12:05:00,53.41,53.44,53.36,53.44,12393.0,38.8481,38.8699,38.8117,38.8699,12393.0
2018-04-19 12:10:00,53.43,53.45,53.39,53.41,5680.0,38.8627,38.8772,38.8336,38.8481,5680.0
2018-04-19 12:15:00,53.4,53.45,53.4,53.41,7074.0,38.8408,38.8772,38.8408,38.8481,7074.0
2018-04-19 12:20:00,53.43,53.43,53.37,53.38,4351.0,38.8627,38.8627,38.819,38.8263,4351.0
2018-04-19 12:25:00,53.39,53.4,53.35,53.37,11855.0,38.8336,38.8408,38.8045,38.819,11855.0
2018-04-19 12:30:00,53.36,53.42,53.36,53.4,8110.0,38.8117,38.8554,38.8117,38.8408,8110.0
2018-04-19 12:35:00,53.4,53.44,53.36,53.42,8946.0,38.8408,38.8699,38.8117,38.8554,8946.0
2018-04-19 12:40:00,53.42,53.42,53.38,53.4,11105.0,38.8554,38.8554,38.8263,38.8408,11105.0
2018-04-19 12:45:00,53.41,53.45,53.35,53.43,17900.0,38.8481,38.8772,38.8045,38.8627,17900.0
2018-04-19 12:50:00,53.44,53.49,53.42,53.47,11652.0,38.8699,38.9063,38.8554,38.8917,11652.0
2018-04-19 12:55:00,53.46,53.54,53.42,53.52,21774.0,38.8845,38.9427,38.8554,38.9281,21774.0
2018-04-19 13:00:00,53.49,53.49,53.4,53.42,7140.0,38.9063,38.9063,38.8408,38.8554,7140.0
2018-04-19 13:05:00,53.42,53.46,53.41,53.42,8000.0,38.8554,38.8845,38.8481,38.8554,8000.0
2018-04-19 13:10:00,53.44,53.46,53.41,53.46,14157.0,38.8699,38.8845,38.8481,38.8845,14157.0
2018-04-19 13:15:00,53.47,53.49,53.42,53.45,9261.0,38.8917,38.9063,38.8554,38.8772,9261.0
2018-04-19 13:20:00,53.44,53.46,53.39,53.42,10236.0,38.8699,38.8845,38.8336,38.8554,10236.0
2018-04-19 13:25:00,53.43,53.45,53.4,53.42,11925.0,38.8627,38.8772,38.8408,38.8554,11925.0
2018-04-19 13:30:00,53.4,53.46,53.4,53.42,18285.0,38.8408,38.8845,38.8408,38.8554,18285.0
2018-04-19 13:35:00,53.42,53.44,53.35,53.41,22294.0,38.8554,38.8699,38.8045,38.8481,22294.0
2018-04-19 13:40:00,53.41,53.47,53.41,53.47,7281.0,38.8481,38.8917,38.8481,38.8917,7281.0
2018-04-19 13:45:00,53.46,53.47,53.44,53.44,7119.0,38.8845,38.8917,38.8699,38.8699,7119.0
2018-04-19 13:50:00,53.46,53.51,53.42,53.51,8150.0,38.8845,38.9208,38.8554,38.9208,8150.0
2018-04-19 13:55:00,53.53,53.55,53.37,53.4,26897.0,38.9354,38.9499,38.819,38.8408,26897.0
2018-04-19 14:00:00,53.4,53.45,53.36,53.36,10434.0,38.8408,38.8772,38.8117,38.8117,10434.0
2018-04-19 14:05:00,53.37,53.39,53.28,53.29,15857.0,38.819,38.8336,38.7535,38.7608,15857.0
2018-04-19 14:10:00,53.28,53.32,53.24,53.28,17923.0,38.7535,38.7826,38.7245,38.7535,17923.0
2018-04-19 14:15:00,53.28,53.28,53.25,53.28,11199.0,38.7535,38.7535,38.7317,38.7535,11199.0
2018-04-19 14:20:00,53.26,53.3,53.23,53.25,13389.0,38.739,38.7681,38.7172,38.7317,13389.0
2018-04-19 14:25:00,53.25,53.27,53.22,53.25,14388.0,38.7317,38.7463,38.7099,38.7317,14388.0
2018-04-19 14:30:00,53.25,53.32,53.24,53.26,14640.0,38.7317,38.7826,38.7245,38.739,14640.0
2018-04-19 14:35:00,53.27,53.3,53.19,53.3,28694.0,38.7463,38.7681,38.6881,38.7681,28694.0
2018-04-19 14:40:00,53.29,53.39,53.29,53.39,7376.0,38.7608,38.8336,38.7608,38.8336,7376.0
2018-04-19 14:45:00,53.39,53.41,53.35,53.36,8378.0,38.8336,38.8481,38.8045,38.8117,8378.0
2018-04-19 14:50:00,53.35,53.4,53.34,53.37,14341.0,38.8045,38.8408,38.7972,38.819,14341.0
2018-04-19 14:55:00,53.37,53.47,53.37,53.46,5810.0,38.819,38.8917,38.819,38.8845,5810.0
2018-04-19 15:00:00,53.43,53.47,53.42,53.43,12555.0,38.8627,38.8917,38.8554,38.8627,12555.0
2018-04-19 15:05:00,53.43,53.49,53.38,53.47,13059.0,38.8627,38.9063,38.8263,38.8917,13059.0
2018-04-19 15:10:00,53.46,53.46,53.39,53.4,9600.0,38.8845,38.8845,38.8336,38.8408,9600.0
2018-04-19 15:15:00,53.4,53.46,53.38,53.46,10308.0,38.8408,38.8845,38.8263,38.8845,10308.0
2018-04-19 15:20:00,53.46,53.51,53.44,53.44,10760.0,38.8845,38.9208,38.8699,38.8699,10760.0
2018-04-19 15:25:00,53.44,53.44,53.4,53.41,10821.0,38.8699,38.8699,38.8408,38.8481,10821.0
2018-04-19 15:30:00,53.4,53.54,53.39,53.54,25867.0,38.8408,38.9427,38.8336,38.9427,25867.0
2018-04-19 15:35:00,53.54,53.64,53.53,53.57,38209.0,38.9427,39.0154,38.9354,38.9645,38209.0
2018-04-19 15:40:00,53.56,53.62,53.54,53.55,25314.0,38.9572,39.0008,38.9427,38.9499,25314.0
2018-04-19 15:45:00,53.55,53.57,53.53,53.53,37638.0,38.9499,38.9645,38.9354,38.9354,37638.0
2018-04-19 15:50:00,53.54,53.65,53.54,53.6,72887.0,38.9427,39.0227,38.9427,38.9863,72887.0
2018-04-19 15:55:00,53.6,53.62,53.55,53.59,83718.0,38.9863,39.0008,38.9499,38.979,83718.0
2018-04-20 09:30:00,54.01,54.09,53.74,54.09,215101.0,39.2845,39.3427,39.0881,39.3427,215101.0
2018-04-20 09:35:00,54.06,54.18,53.92,53.95,22550.0,39.3209,39.4082,39.2191,39.2409,22550.0
2018-04-20 09:40:00,54.0,54.03,53.88,53.97,28787.0,39.2772,39.2991,39.19,39.2554,28787.0
2018-04-20 09:45:00,54.0,54.0,53.78,53.78,9304.0,39.2772,39.2772,39.1172,39.1172,9304.0
2018-04-20 09:50:00,53.77,53.82,53.74,53.81,13034.0,39.11,39.1463,39.0881,39.139,13034.0
2018-04-20 09:55:00,53.8,53.83,53.77,53.77,7070.0,39.1318,39.1536,39.11,39.11,7070.0
2018-04-20 10:00:00,53.78,53.78,53.66,53.66,12657.0,39.1172,39.1172,39.0299,39.0299,12657.0
2018-04-20 10:05:00,53.66,53.66,53.47,53.52,25897.0,39.0299,39.0299,38.8917,38.9281,25897.0
2018-04-20 10:10:00,53.51,53.55,53.47,53.54,10381.0,38.9208,38.9499,38.8917,38.9427,10381.0
2018-04-20 10:15:00,53.53,53.56,53.49,53.49,14163.0,38.9354,38.9572,38.9063,38.9063,14163.0
2018-04-20 10:20:00,53.5,53.51,53.46,53.48,9247.0,38.9136,38.9208,38.8845,38.899,9247.0
2018-04-20 10:25:00,53.5,53.64,53.5,53.64,6318.0,38.9136,39.0154,38.9136,39.0154,6318.0
2018-04-20 10:30:00,53.63,53.64,53.58,53.58,6061.0,39.0081,39.0154,38.9718,38.9718,6061.0
2018-04-20 10:35:00,53.57,53.59,53.47,53.51,14128.0,38.9645,38.979,38.8917,38.9208,14128.0
2018-04-20 10:40:00,53.5,53.61,53.47,53.59,9125.0,38.9136,38.9936,38.8917,38.979,9125.0
2018-04-20 10:45:00,53.57,53.57,53.45,53.47,8611.0,38.9645,38.9645,38.8772,38.8917,8611.0
2018-04-20 10:50:00,53.46,53.48,53.35,53.38,9435.0,38.8845,38.899,38.8045,38.8263,9435.0
2018-04-20 10:55:00,53.39,53.47,53.37,53.46,12319.0,38.8336,38.8917,38.819,38.8845,12319.0
2018-04-20 11:00:00,53.47,53.49,53.34,53.36,22466.0,38.8917,38.9063,38.7972,38.8117,22466.0
2018-04-20 11:05:00,53.36,53.42,53.34,53.38,16742.0,38.8117,38.8554,38.7972,38.8263,16742.0
2018-04-20 11:10:00,53.38,53.4,53.31,53.37,30949.0,38.8263,38.8408,38.7754,38.819,30949.0
2018-04-20 11:15:00,53.37,53.38,53.31,53.31,9526.0,38.819,38.8263,38.7754,38.7754,9526.0
2018-04-20 11:20:00,53.33,53.33,53.22,53.26,30430.0,38.7899,38.7899,38.7099,38.739,30430.0
2018-04-20 11:25:00,53.27,53.32,53.24,53.26,8699.0,38.7463,38.7826,38.7245,38.739,8699.0
2018-04-20 11:30:00,53.29,53.48,53.29,53.47,9435.0,38.7608,38.899,38.7608,38.8917,9435.0
2018-04-20 11:35:00,53.5,53.5,53.38,53.45,7408.0,38.9136,38.9136,38.8263,38.8772,7408.0
2018-04-20 11:40:00,53.46,53.56,53.45,53.49,4903.0,38.8845,38.9572,38.8772,38.9063,4903.0
2018-04-20 11:45:00,53.51,53.54,53.44,53.44,9300.0,38.9208,38.9427,38.8699,38.8699,9300.0
2018-04-20 11:50:00,53.42,53.46,53.41,53.43,4516.0,38.8554,38.8845,38.8481,38.8627,4516.0
2018-04-20 11:55:00,53.41,53.55,53.36,53.52,55370.0,38.8481,38.9499,38.8117,38.9281,55370.0
2018-04-20 12:00:00,53.5,53.5,53.3,53.3,5061.0,38.9136,38.9136,38.7681,38.7681,5061.0
2018-04-20 12:05:00,53.33,53.41,53.32,53.38,5600.0,38.7899,38.8481,38.7826,38.8263,5600.0
2018-04-20 12:10:00,53.39,53.4,53.32,53.32,7602.0,38.8336,38.8408,38.7826,38.7826,7602.0
2018-04-20 12:15:00,53.3,53.35,53.29,53.31,5750.0,38.7681,38.8045,38.7608,38.7754,5750.0
2018-04-20 12:20:00,53.31,53.33,53.28,53.29,24814.0,38.7754,38.7899,38.7535,38.7608,24814.0
2018-04-20 12:25:00,53.3,53.39,53.29,53.34,8133.0,38.7681,38.8336,38.7608,38.7972,8133.0
2018-04-20 12:30:00,53.32,53.36,53.26,53.35,7660.0,38.7826,38.8117,38.739,38.8045,7660.0
2018-04-20 12:35:00,53.36,53.37,53.24,53.25,7864.0,38.8117,38.819,38.7245,38.7317,7864.0
2018-04-20 12:40:00,53.27,53.28,53.23,53.28,7273.0,38.7463,38.7535,38.7172,38.7535,7273.0
2018-04-20 12:45:00,53.28,53.31,53.23,53.25,3943.0,38.7535,38.7754,38.7172,38.7317,3943.0
2018-04-20 12:50:00,53.25,53.3,53.23,53.3,8540.0,38.7317,38.7681,38.7172,38.7681,8540.0
2018-04-20 12:55:00,53.32,53.33,53.23,53.25,5143.0,38.7826,38.7899,38.7172,38.7317,5143.0
2018-04-20 13:00:00,53.25,53.28,53.23,53.23,7395.0,38.7317,38.7535,38.7172,38.7172,7395.0
2018-04-20 13:05:00,53.23,53.26,53.21,53.24,10324.0,38.7172,38.739,38.7026,38.7245,10324.0
2018-04-20 13:10:00,53.24,53.35,53.24,53.35,5019.0,38.7245,38.8045,38.7245,38.8045,5019.0
2018-04-20 13:15:00,53.34,53.34,53.27,53.27,3371.0,38.7972,38.7972,38.7463,38.7463,3371.0
2018-04-20 13:20:00,53.27,53.32,53.23,53.29,8335.0,38.7463,38.7826,38.7172,38.7608,8335.0
2018-04-20 13:25:00,53.3,53.43,53.29,53.43,9009.0,38.7681,38.8627,38.7608,38.8627,9009.0
2018-04-20 13:30:00,53.43,53.46,53.39,53.42,4309.0,38.8627,38.8845,38.8336,38.8554,4309.0
2018-04-20 13:35:00,53.41,53.52,53.41,53.52,7030.0,38.8481,38.9281,38.8481,38.9281,7030.0
2018-04-20 13:40:00,53.52,53.53,53.46,53.47,5217.0,38.9281,38.9354,38.8845,38.8917,5217.0
2018-04-20 13:45:00,53.46,53.53,53.46,53.48,11968.0,38.8845,38.9354,38.8845,38.899,11968.0
2018-04-20 13:50:00,53.48,53.52,53.45,53.51,5160.0,38.899,38.9281,38.8772,38.9208,5160.0
2018-04-20 13:55:00,53.51,53.55,53.45,53.47,5774.0,38.9208,38.9499,38.8772,38.8917,5774.0
2018-04-20 14:00:00,53.43,53.44,53.4,53.41,7150.0,38.8627,38.8699,38.8408,38.8481,7150.0
2018-04-20 14:05:00,53.42,53.5,53.41,53.5,5244.0,38.8554,38.9136,38.8481,38.9136,5244.0
2018-04-20 14:10:00,53.48,53.49,53.44,53.44,9905.0,38.899,38.9063,38.8699,38.8699,9905.0
2018-04-20 14:15:00,53.45,53.47,53.44,53.45,6306.0,38.8772,38.8917,38.8699,38.8772,6306.0
2018-04-20 14:20:00,53.46,53.52,53.42,53.51,19624.0,38.8845,38.9281,38.8554,38.9208,19624.0
2018-04-20 14:25:00,53.51,53.51,53.47,53.5,11262.0,38.9208,38.9208,38.8917,38.9136,11262.0
2018-04-20 14:30:00,53.5,53.53,53.37,53.38,37069.0,38.9136,38.9354,38.819,38.8263,37069.0
2018-04-20 14:35:00,53.4,53.43,53.34,53.37,11741.0,38.8408,38.8627,38.7972,38.819,11741.0
2018-04-20 14:40:00,53.38,53.43,53.38,53.4,5441.0,38.8263,38.8627,38.8263,38.8408,5441.0
2018-04-20 14:45:00,53.4,53.42,53.37,53.39,7117.0,38.8408,38.8554,38.819,38.8336,7117.0
2018-04-20 14:50:00,53.38,53.4,53.36,53.38,8627.0,38.8263,38.8408,38.8117,38.8263,8627.0
2018-04-20 14:55:00,53.39,53.45,53.39,53.41,8525.0,38.8336,38.8772,38.8336,38.8481,8525.0
2018-04-20 15:00:00,53.42,53.42,53.31,53.33,12760.0,38.8554,38.8554,38.7754,38.7899,12760.0
2018-04-20 15:05:00,53.31,53.32,53.23,53.24,15286.0,38.7754,38.7826,38.7172,38.7245,15286.0
2018-04-20 15:10:00,53.25,53.3,53.24,53.3,9823.0,38.7317,38.7681,38.7245,38.7681,9823.0
2018-04-20 15:15:00,53.29,53.3,53.24,53.25,13335.0,38.7608,38.7681,38.7245,38.7317,13335.0
2018-04-20 15:20:00,53.25,53.34,53.24,53.34,59421.0,38.7317,38.7972,38.7245,38.7972,59421.0
2018-04-20 15:25:00,53.35,53.36,53.3,53.35,11950.0,38.8045,38.8117,38.7681,38.8045,11950.0
2018-04-20 15:30:00,53.35,53.37,53.32,53.35,21968.0,38.8045,38.819,38.7826,38.8045,21968.0
2018-04-20 15:35:00,53.35,53.43,53.34,53.41,17844.0,38.8045,38.8627,38.7972,38.8481,17844.0
2018-04-20 15:40:00,53.41,53.44,53.4,53.41,24119.0,38.8481,38.8699,38.8408,38.8481,24119.0
2018-04-20 15:45:00,53.4,53.41,53.33,53.37,30929.0,38.8408,38.8481,38.7899,38.819,30929.0
2018-04-20 15:50:00,53.37,53.39,53.31,53.35,45560.0,38.819,38.8336,38.7754,38.8045,45560.0
2018-04-20 15:55:00,53.35,53.44,53.34,53.41,138234.0,38.8045,38.8699,38.7972,38.8481,138234.0
2018-04-23 09:30:00,53.5,53.59,53.39,53.4,21313.0,38.9136,38.979,38.8336,38.8408,21313.0
2018-04-23 09:35:00,53.44,53.57,53.43,53.57,9775.0,38.8699,38.9645,38.8627,38.9645,9775.0
2018-04-23 09:40:00,53.52,53.58,53.4,53.49,6917.0,38.9281,38.9718,38.8408,38.9063,6917.0
2018-04-23 09:45:00,53.52,53.55,53.43,53.44,11637.0,38.9281,38.9499,38.8627,38.8699,11637.0
2018-04-23 09:50:00,53.45,53.48,53.41,53.47,9291.0,38.8772,38.899,38.8481,38.8917,9291.0
2018-04-23 09:55:00,53.48,53.54,53.45,53.52,19988.0,38.899,38.9427,38.8772,38.9281,19988.0
2018-04-23 10:00:00,53.57,53.62,53.53,53.56,12931.0,38.9645,39.0008,38.9354,38.9572,12931.0
2018-04-23 10:05:00,53.58,53.65,53.55,53.59,12579.0,38.9718,39.0227,38.9499,38.979,12579.0
2018-04-23 10:10:00,53.62,53.67,53.55,53.59,13683.0,39.0008,39.0372,38.9499,38.979,13683.0
2018-04-23 10:15:00,53.62,53.66,53.6,53.61,6600.0,39.0008,39.0299,38.9863,38.9936,6600.0
2018-04-23 10:20:00,53.6,53.61,53.53,53.58,9578.0,38.9863,38.9936,38.9354,38.9718,9578.0
2018-04-23 10:25:00,53.58,53.64,53.52,53.54,15501.0,38.9718,39.0154,38.9281,38.9427,15501.0
2018-04-23 10:30:00,53.55,53.58,53.47,53.56,10101.0,38.9499,38.9718,38.8917,38.9572,10101.0
2018-04-23 10:35:00,53.56,53.58,53.47,53.54,10931.0,38.9572,38.9718,38.8917,38.9427,10931.0
2018-04-23 10:40:00,53.53,53.6,53.49,53.59,8711.0,38.9354,38.9863,38.9063,38.979,8711.0
2018-04-23 10:45:00,53.6,53.62,53.54,53.59,23084.0,38.9863,39.0008,38.9427,38.979,23084.0
2018-04-23 10:50:00,53.59,53.62,53.55,53.59,12567.0,38.979,39.0008,38.9499,38.979,12567.0
2018-04-23 10:55:00,53.6,53.6,53.56,53.58,8977.0,38.9863,38.9863,38.9572,38.9718,8977.0
2018-04-23 11:00:00,53.58,53.64,53.57,53.62,14485.0,38.9718,39.0154,38.9645,39.0008,14485.0
2018-04-23 11:05:00,53.62,53.74,53.61,53.72,10928.0,39.0008,39.0881,38.9936,39.0736,10928.0
2018-04-23 11:10:00,53.71,53.79,53.71,53.71,9304.0,39.0663,39.1245,39.0663,39.0663,9304.0
2018-04-23 11:15:00,53.73,53.74,53.65,53.65,11515.0,39.0809,39.0881,39.0227,39.0227,11515.0
2018-04-23 11:20:00,53.65,53.68,53.61,53.66,14008.0,39.0227,39.0445,38.9936,39.0299,14008.0
2018-04-23 11:25:00,53.65,53.68,53.63,53.68,11965.0,39.0227,39.0445,39.0081,39.0445,11965.0
2018-04-23 11:30:00,53.69,53.69,53.62,53.64,10453.0,39.0518,39.0518,39.0008,39.0154,10453.0
2018-04-23 11:35:00,53.65,53.65,53.57,53.58,31422.0,39.0227,39.0227,38.9645,38.9718,31422.0
2018-04-23 11:40:00,53.57,53.65,53.57,53.61,12467.0,38.9645,39.0227,38.9645,38.9936,12467.0
2018-04-23 11:45:00,53.6,53.63,53.55,53.55,10572.0,38.9863,39.0081,38.9499,38.9499,10572.0
2018-04-23 11:50:00,53.55,53.64,53.54,53.62,20527.0,38.9499,39.0154,38.9427,39.0008,20527.0
2018-04-23 11:55:00,53.63,53.63,53.56,53.62,22574.0,39.0081,39.0081,38.9572,39.0008,22574.0
2018-04-23 12:00:00,53.61,53.63,53.58,53.59,20321.0,38.9936,39.0081,38.9718,38.979,20321.0
2018-04-23 12:05:00,53.59,53.63,53.55,53.57,13281.0,38.979,39.0081,38.9499,38.9645,13281.0
2018-04-23 12:10:00,53.57,53.61,53.55,53.59,12599.0,38.9645,38.9936,38.9499,38.979,12599.0
2018-04-23 12:15:00,53.6,53.6,53.5,53.51,9363.0,38.9863,38.9863,38.9136,38.9208,9363.0
2018-04-23 12:20:00,53.51,53.59,53.51,53.56,13237.0,38.9208,38.979,38.9208,38.9572,13237.0
2018-04-23 12:25:00,53.57,53.57,53.52,53.55,5689.0,38.9645,38.9645,38.9281,38.9499,5689.0
2018-04-23 12:30:00,53.52,53.53,53.48,53.48,6863.0,38.9281,38.9354,38.899,38.899,6863.0
2018-04-23 12:35:00,53.52,53.55,53.44,53.53,8033.0,38.9281,38.9499,38.8699,38.9354,8033.0
2018-04-23 12:40:00,53.53,53.58,53.47,53.56,16950.0,38.9354,38.9718,38.8917,38.9572,16950.0
2018-04-23 12:45:00,53.57,53.59,53.52,53.53,33464.0,38.9645,38.979,38.9281,38.9354,33464.0
2018-04-23 12:50:00,53.55,53.56,53.5,53.53,6719.0,38.9499,38.9572,38.9136,38.9354,6719.0
2018-04-23 12:55:00,53.53,53.53,53.48,53.53,8673.0,38.9354,38.9354,38.899,38.9354,8673.0
2018-04-23 13:00:00,53.53,53.54,53.48,53.51,5387.0,38.9354,38.9427,38.899,38.9208,5387.0
2018-04-23 13:05:00,53.51,53.54,53.47,53.49,5491.0,38.9208,38.9427,38.8917,38.9063,5491.0
2018-04-23 13:10:00,53.49,53.54,53.48,53.54,5511.0,38.9063,38.9427,38.899,38.9427,5511.0
2018-04-23 13:15:00,53.52,53.53,53.47,53.51,7646.0,38.9281,38.9354,38.8917,38.9208,7646.0
2018-04-23 13:20:00,53.5,53.53,53.47,53.47,7496.0,38.9136,38.9354,38.8917,38.8917,7496.0
2018-04-23 13:25:00,53.47,53.52,53.47,53.51,4904.0,38.8917,38.9281,38.8917,38.9208,4904.0
2018-04-23 13:30:00,53.52,53.55,53.51,53.52,5705.0,38.9281,38.9499,38.9208,38.9281,5705.0
2018-04-23 13:35:00,53.52,53.58,53.52,53.57,5020.0,38.9281,38.9718,38.9281,38.9645,5020.0
2018-04-23 13:40:00,53.54,53.56,53.53,53.54,4365.0,38.9427,38.9572,38.9354,38.9427,4365.0
2018-04-23 13:45:00,53.54,53.59,53.53,53.58,13183.0,38.9427,38.979,38.9354,38.9718,13183.0
2018-04-23 13:50:00,53.59,53.59,53.56,53.58,22733.0,38.979,38.979,38.9572,38.9718,22733.0
2018-04-23 13:55:00,53.57,53.59,53.55,53.55,7892.0,38.9645,38.979,38.9499,38.9499,7892.0
2018-04-23 14:00:00,53.55,53.58,53.5,53.51,7922.0,38.9499,38.9718,38.9136,38.9208,7922.0
2018-04-23 14:05:00,53.51,53.51,53.4,53.41,5935.0,38.9208,38.9208,38.8408,38.8481,5935.0
2018-04-23 14:10:00,53.41,53.45,53.39,53.43,13172.0,38.8481,38.8772,38.8336,38.8627,13172.0
2018-04-23 14:15:00,53.43,53.54,53.4,53.52,109964.0,38.8627,38.9427,38.8408,38.9281,109964.0
2018-04-23 14:20:00,53.51,53.53,53.45,53.47,23480.0,38.9208,38.9354,38.8772,38.8917,23480.0
2018-04-23 14:25:00,53.48,53.52,53.45,53.5,26486.0,38.899,38.9281,38.8772,38.9136,26486.0
2018-04-23 14:30:00,53.48,53.53,53.46,53.51,34353.0,38.899,38.9354,38.8845,38.9208,34353.0
2018-04-23 14:35:00,53.5,53.57,53.5,53.56,15546.0,38.9136,38.9645,38.9136,38.9572,15546.0
2018-04-23 14:40:00,53.56,53.63,53.56,53.62,32690.0,38.9572,39.0081,38.9572,39.0008,32690.0
2018-04-23 14:45:00,53.63,53.64,53.56,53.61,36333.0,39.0081,39.0154,38.9572,38.9936,36333.0
2018-04-23 14:50:00,53.62,53.62,53.54,53.55,36575.0,39.0008,39.0008,38.9427,38.9499,36575.0
2018-04-23 14:55:00,53.55,53.61,53.51,53.6,65097.0,38.9499,38.9936,38.9208,38.9863,65097.0
2018-04-23 15:00:00,53.59,53.73,53.57,53.73,30574.0,38.979,39.0809,38.9645,39.0809,30574.0
2018-04-23 15:05:00,53.73,53.78,53.71,53.71,45258.0,39.0809,39.1172,39.0663,39.0663,45258.0
2018-04-23 15:10:00,53.71,53.82,53.7,53.73,58596.0,39.0663,39.1463,39.059,39.0809,58596.0
2018-04-23 15:15:00,53.74,53.8,53.73,53.78,43309.0,39.0881,39.1318,39.0809,39.1172,43309.0
2018-04-23 15:20:00,53.78,53.84,53.77,53.79,22765.0,39.1172,39.1609,39.11,39.1245,22765.0
2018-04-23 15:25:00,53.8,53.85,53.8,53.85,16360.0,39.1318,39.1681,39.1318,39.1681,16360.0
2018-04-23 15:30:00,53.84,53.86,53.81,53.83,22838.0,39.1609,39.1754,39.139,39.1536,22838.0
2018-04-23 15:35:00,53.82,53.83,53.73,53.75,42295.0,39.1463,39.1536,39.0809,39.0954,42295.0
2018-04-23 15:40:00,53.74,53.76,53.7,53.71,34922.0,39.0881,39.1027,39.059,39.0663,34922.0
2018-04-23 15:45:00,53.71,53.74,53.69,53.7,49828.0,39.0663,39.0881,39.0518,39.059,49828.0
2018-04-23 15:50:00,53.69,53.73,53.69,53.71,57774.0,39.0518,39.0809,39.0518,39.0663,57774.0
2018-04-23 15:55:00,53.71,53.73,53.65,53.72,169236.0,39.0663,39.0809,39.0227,39.0736,169236.0
2018-04-24 09:30:00,53.99,53.99,53.62,53.79,45205.0,39.27,39.27,39.0008,39.1245,45205.0
2018-04-24 09:35:00,53.76,53.82,53.67,53.69,16365.0,39.1027,39.1463,39.0372,39.0518,16365.0
2018-04-24 09:40:00,53.7,53.83,53.65,53.83,11494.0,39.059,39.1536,39.0227,39.1536,11494.0
2018-04-24 09:45:00,53.83,53.94,53.73,53.79,33062.0,39.1536,39.2336,39.0809,39.1245,33062.0
2018-04-24 09:50:00,53.8,53.84,53.77,53.79,17504.0,39.1318,39.1609,39.11,39.1245,17504.0
2018-04-24 09:55:00,53.8,53.82,53.77,53.79,22848.0,39.1318,39.1463,39.11,39.1245,22848.0
2018-04-24 10:00:00,53.79,53.94,53.65,53.94,46313.0,39.1245,39.2336,39.0227,39.2336,46313.0
2018-04-24 10:05:00,53.93,54.06,53.8,53.82,36209.0,39.2263,39.3209,39.1318,39.1463,36209.0
2018-04-24 10:10:00,53.83,53.89,53.71,53.78,22170.0,39.1536,39.1972,39.0663,39.1172,22170.0
2018-04-24 10:15:00,53.78,53.8,53.67,53.73,13914.0,39.1172,39.1318,39.0372,39.0809,13914.0
2018-04-24 10:20:00,53.73,53.75,53.67,53.67,21082.0,39.0809,39.0954,39.0372,39.0372,21082.0
2018-04-24 10:25:00,53.66,53.79,53.66,53.68,21922.0,39.0299,39.1245,39.0299,39.0445,21922.0
2018-04-24 10:30:00,53.68,53.74,53.64,53.69,28752.0,39.0445,39.0881,39.0154,39.0518,28752.0
2018-04-24 10:35:00,53.66,53.72,53.66,53.69,16658.0,39.0299,39.0736,39.0299,39.0518,16658.0
2018-04-24 10:40:00,53.68,53.69,53.55,53.62,15224.0,39.0445,39.0518,38.9499,39.0008,15224.0
2018-04-24 10:45:00,53.61,53.73,53.6,53.7,41868.0,38.9936,39.0809,38.9863,39.059,41868.0
2018-04-24 10:50:00,53.69,53.7,53.59,53.62,17639.0,39.0518,39.059,38.979,39.0008,17639.0
2018-04-24 10:55:00,53.63,53.68,53.46,53.46,11787.0,39.0081,39.0445,38.8845,38.8845,11787.0
2018-04-24 11:00:00,53.46,53.6,53.44,53.59,17880.0,38.8845,38.9863,38.8699,38.979,17880.0
2018-04-24 11:05:00,53.56,53.62,53.54,53.56,27682.0,38.9572,39.0008,38.9427,38.9572,27682.0
2018-04-24 11:10:00,53.56,53.59,53.55,53.59,31638.0,38.9572,38.979,38.9499,38.979,31638.0
2018-04-24 11:15:00,53.58,53.62,53.56,53.6,22800.0,38.9718,39.0008,38.9572,38.9863,22800.0
2018-04-24 11:20:00,53.61,53.69,53.58,53.59,12767.0,38.9936,39.0518,38.9718,38.979,12767.0
2018-04-24 11:25:00,53.6,53.67,53.56,53.65,15093.0,38.9863,39.0372,38.9572,39.0227,15093.0
2018-04-24 11:30:00,53.65,53.69,53.62,53.67,19202.0,39.0227,39.0518,39.0008,39.0372,19202.0
2018-04-24 11:35:00,53.68,53.68,53.55,53.59,13719.0,39.0445,39.0445,38.9499,38.979,13719.0
2018-04-24 11:40:00,53.61,53.7,53.61,53.67,18635.0,38.9936,39.059,38.9936,39.0372,18635.0
2018-04-24 11:45:00,53.68,53.72,53.63,53.66,16040.0,39.0445,39.0736,39.0081,39.0299,16040.0
2018-04-24 11:50:00,53.66,53.7,53.6,53.62,17025.0,39.0299,39.059,38.9863,39.0008,17025.0
2018-04-24 11:55:00,53.61,53.62,53.6,53.6,31891.0,38.9936,39.0008,38.9863,38.9863,31891.0
2018-04-24 12:00:00,53.6,53.61,53.45,53.48,54023.0,38.9863,38.9936,38.8772,38.899,54023.0
2018-04-24 12:05:00,53.47,53.52,53.45,53.45,11818.0,38.8917,38.9281,38.8772,38.8772,11818.0
2018-04-24 12:10:00,53.45,53.49,53.41,53.41,14149.0,38.8772,38.9063,38.8481,38.8481,14149.0
2018-04-24 12:15:00,53.42,53.44,53.3,53.35,24202.0,38.8554,38.8699,38.7681,38.8045,24202.0
2018-04-24 12:20:00,53.34,53.43,53.33,53.41,20342.0,38.7972,38.8627,38.7899,38.8481,20342.0
2018-04-24 12:25:00,53.4,53.44,53.35,53.43,15971.0,38.8408,38.8699,38.8045,38.8627,15971.0
2018-04-24 12:30:00,53.43,53.44,53.36,53.36,19167.0,38.8627,38.8699,38.8117,38.8117,19167.0
2018-04-24 12:35:00,53.35,53.38,53.3,53.36,26756.0,38.8045,38.8263,38.7681,38.8117,26756.0
2018-04-24 12:40:00,53.34,53.35,53.29,53.33,25882.0,38.7972,38.8045,38.7608,38.7899,25882.0
2018-04-24 12:45:00,53.34,53.43,53.33,53.43,38987.0,38.7972,38.8627,38.7899,38.8627,38987.0
2018-04-24 12:50:00,53.44,53.45,53.37,53.37,21522.0,38.8699,38.8772,38.819,38.819,21522.0
2018-04-24 12:55:00,53.38,53.4,53.26,53.26,22538.0,38.8263,38.8408,38.739,38.739,22538.0
2018-04-24 13:00:00,53.25,53.31,53.23,53.27,25452.0,38.7317,38.7754,38.7172,38.7463,25452.0
2018-04-24 13:05:00,53.28,53.32,53.22,53.3,36129.0,38.7535,38.7826,38.7099,38.7681,36129.0
2018-04-24 13:10:00,53.29,53.33,53.27,53.32,26293.0,38.7608,38.7899,38.7463,38.7826,26293.0
2018-04-24 13:15:00,53.31,53.32,53.2,53.21,19738.0,38.7754,38.7826,38.6954,38.7026,19738.0
2018-04-24 13:20:00,53.21,53.24,53.12,53.12,13506.0,38.7026,38.7245,38.6372,38.6372,13506.0
2018-04-24 13:25:00,53.13,53.15,53.05,53.05,10687.0,38.6444,38.659,38.5863,38.5863,10687.0
2018-04-24 13:30:00,53.05,53.07,52.97,52.97,36841.0,38.5863,38.6008,38.5281,38.5281,36841.0
2018-04-24 13:35:00,52.98,52.98,52.89,52.91,26161.0,38.5353,38.5353,38.4699,38.4844,26161.0
2018-04-24 13:40:00,52.9,52.93,52.83,52.89,19828.0,38.4772,38.499,38.4262,38.4699,19828.0
2018-04-24 13:45:00,52.88,52.95,52.81,52.89,33604.0,38.4626,38.5135,38.4117,38.4699,33604.0
2018-04-24 13:50:00,52.89,52.89,52.7,52.73,17945.0,38.4699,38.4699,38.3317,38.3535,17945.0
2018-04-24 13:55:00,52.73,52.73,52.64,52.73,32302.0,38.3535,38.3535,38.288,38.3535,32302.0
2018-04-24 14:00:00,52.74,52.74,52.62,52.62,16145.0,38.3608,38.3608,38.2735,38.2735,16145.0
2018-04-24 14:05:00,52.62,52.69,52.57,52.68,18383.0,38.2735,38.3244,38.2371,38.3171,18383.0
2018-04-24 14:10:00,52.68,52.85,52.68,52.78,18638.0,38.3171,38.4408,38.3171,38.3899,18638.0
2018-04-24 14:15:00,52.78,52.78,52.7,52.73,24917.0,38.3899,38.3899,38.3317,38.3535,24917.0
2018-04-24 14:20:00,52.73,52.78,52.72,52.77,22143.0,38.3535,38.3899,38.3462,38.3826,22143.0
2018-04-24 14:25:00,52.77,52.78,52.59,52.59,18664.0,38.3826,38.3899,38.2517,38.2517,18664.0
2018-04-24 14:30:00,52.6,52.62,52.55,52.59,23141.0,38.2589,38.2735,38.2226,38.2517,23141.0
2018-04-24 14:35:00,52.6,52.62,52.45,52.48,32473.0,38.2589,38.2735,38.1498,38.1717,32473.0
2018-04-24 14:40:00,52.48,52.63,52.48,52.62,29386.0,38.1717,38.2808,38.1717,38.2735,29386.0
2018-04-24 14:45:00,52.62,52.65,52.57,52.61,16326.0,38.2735,38.2953,38.2371,38.2662,16326.0
2018-04-24 14:50:00,52.62,52.67,52.53,52.55,21737.0,38.2735,38.3099,38.208,38.2226,21737.0
2018-04-24 14:55:00,52.56,52.64,52.55,52.58,39795.0,38.2299,38.288,38.2226,38.2444,39795.0
2018-04-24 15:00:00,52.59,52.73,52.59,52.73,45721.0,38.2517,38.3535,38.2517,38.3535,45721.0
2018-04-24 15:05:00,52.72,52.82,52.7,52.75,50707.0,38.3462,38.419,38.3317,38.368,50707.0
2018-04-24 15:10:00,52.75,52.78,52.65,52.77,50292.0,38.368,38.3899,38.2953,38.3826,50292.0
2018-04-24 15:15:00,52.78,52.81,52.7,52.71,43049.0,38.3899,38.4117,38.3317,38.339,43049.0
2018-04-24 15:20:00,52.71,52.84,52.69,52.81,41471.0,38.339,38.4335,38.3244,38.4117,41471.0
2018-04-24 15:25:00,52.8,52.85,52.77,52.84,49785.0,38.4044,38.4408,38.3826,38.4335,49785.0
2018-04-24 15:30:00,52.84,52.85,52.72,52.72,39914.0,38.4335,38.4408,38.3462,38.3462,39914.0
2018-04-24 15:35:00,52.73,52.74,52.64,52.66,46939.0,38.3535,38.3608,38.288,38.3026,46939.0
2018-04-24 15:40:00,52.66,52.68,52.54,52.56,63040.0,38.3026,38.3171,38.2153,38.2299,63040.0
2018-04-24 15:45:00,52.56,52.72,52.55,52.66,156667.0,38.2299,38.3462,38.2226,38.3026,156667.0
2018-04-24 15:50:00,52.66,52.7,52.65,52.69,174419.0,38.3026,38.3317,38.2953,38.3244,174419.0
2018-04-24 15:55:00,52.69,52.79,52.68,52.76,244809.0,38.3244,38.3971,38.3171,38.3753,244809.0
2018-04-25 09:30:00,52.71,52.83,52.71,52.77,30685.0,38.339,38.4262,38.339,38.3826,30685.0
2018-04-25 09:35:00,52.74,52.84,52.68,52.68,12572.0,38.3608,38.4335,38.3171,38.3171,12572.0
2018-04-25 09:40:00,52.68,52.73,52.38,52.47,17856.0,38.3171,38.3535,38.0989,38.1644,17856.0
2018-04-25 09:45:00,52.48,52.5,52.18,52.19,44507.0,38.1717,38.1862,37.9535,37.9607,44507.0
2018-04-25 09:50:00,52.18,52.25,52.12,52.14,11615.0,37.9535,38.0044,37.9098,37.9244,11615.0
2018-04-25 09:55:00,52.14,52.15,52.01,52.07,37979.0,37.9244,37.9316,37.8298,37.8734,37979.0
2018-04-25 10:00:00,52.06,52.29,52.03,52.29,53316.0,37.8662,38.0335,37.8444,38.0335,53316.0
2018-04-25 10:05:00,52.31,52.41,52.31,52.35,11343.0,38.048,38.1207,38.048,38.0771,11343.0
2018-04-25 10:10:00,52.34,52.58,52.34,52.58,24569.0,38.0698,38.2444,38.0698,38.2444,24569.0
2018-04-25 10:15:00,52.59,52.7,52.58,52.62,42838.0,38.2517,38.3317,38.2444,38.2735,42838.0
2018-04-25 10:20:00,52.57,52.75,52.56,52.75,22043.0,38.2371,38.368,38.2299,38.368,22043.0
2018-04-25 10:25:00,52.73,52.76,52.61,52.67,12473.0,38.3535,38.3753,38.2662,38.3099,12473.0
2018-04-25 10:30:00,52.69,52.79,52.65,52.69,12636.0,38.3244,38.3971,38.2953,38.3244,12636.0
2018-04-25 10:35:00,52.7,52.78,52.67,52.7,10006.0,38.3317,38.3899,38.3099,38.3317,10006.0
2018-04-25 10:40:00,52.71,52.8,52.69,52.79,6485.0,38.339,38.4044,38.3244,38.3971,6485.0
2018-04-25 10:45:00,52.79,52.97,52.76,52.96,67365.0,38.3971,38.5281,38.3753,38.5208,67365.0
2018-04-25 10:50:00,52.96,53.0,52.91,52.91,66610.0,38.5208,38.5499,38.4844,38.4844,66610.0
2018-04-25 10:55:00,52.9,52.93,52.82,52.85,31980.0,38.4772,38.499,38.419,38.4408,31980.0
2018-04-25 11:00:00,52.83,52.92,52.83,52.89,24348.0,38.4262,38.4917,38.4262,38.4699,24348.0
2018-04-25 11:05:00,52.9,52.9,52.87,52.87,12597.0,38.4772,38.4772,38.4553,38.4553,12597.0
2018-04-25 11:10:00,52.88,53.05,52.88,53.0,22901.0,38.4626,38.5863,38.4626,38.5499,22901.0
2018-04-25 11:15:00,52.99,53.04,52.9,52.9,13518.0,38.5426,38.579,38.4772,38.4772,13518.0
2018-04-25 11:20:00,52.89,53.1,52.88,52.99,15589.0,38.4699,38.6226,38.4626,38.5426,15589.0
2018-04-25 11:25:00,53.01,53.19,53.0,53.15,20764.0,38.5572,38.6881,38.5499,38.659,20764.0
2018-04-25 11:30:00,53.17,53.2,53.09,53.11,11263.0,38.6735,38.6954,38.6153,38.6299,11263.0
2018-04-25 11:35:00,53.11,53.13,53.03,53.04,19115.0,38.6299,38.6444,38.5717,38.579,19115.0
2018-04-25 11:40:00,53.04,53.1,53.02,53.08,15941.0,38.579,38.6226,38.5644,38.6081,15941.0
2018-04-25 11:45:00,53.08,53.1,52.92,52.92,15360.0,38.6081,38.6226,38.4917,38.4917,15360.0
2018-04-25 11:50:00,52.91,52.96,52.89,52.91,13512.0,38.4844,38.5208,38.4699,38.4844,13512.0
2018-04-25 11:55:00,52.92,52.96,52.83,52.88,16816.0,38.4917,38.5208,38.4262,38.4626,16816.0
2018-04-25 12:00:00,52.87,52.94,52.86,52.87,12204.0,38.4553,38.5062,38.4481,38.4553,12204.0
2018-04-25 12:05:00,52.87,52.98,52.85,52.98,12219.0,38.4553,38.5353,38.4408,38.5353,12219.0
2018-04-25 12:10:00,52.98,53.02,52.94,53.0,8066.0,38.5353,38.5644,38.5062,38.5499,8066.0
2018-04-25 12:15:00,53.02,53.06,53.01,53.04,6300.0,38.5644,38.5935,38.5572,38.579,6300.0
2018-04-25 12:20:00,53.04,53.04,52.96,52.98,6239.0,38.579,38.579,38.5208,38.5353,6239.0
2018-04-25 12:25:00,52.98,53.25,52.96,53.21,78246.0,38.5353,38.7317,38.5208,38.7026,78246.0
2018-04-25 12:30:00,53.22,53.22,53.14,53.15,30806.0,38.7099,38.7099,38.6517,38.659,30806.0
2018-04-25 12:35:00,53.15,53.16,53.06,53.09,17299.0,38.659,38.6663,38.5935,38.6153,17299.0
2018-04-25 12:40:00,53.07,53.08,53.02,53.05,20790.0,38.6008,38.6081,38.5644,38.5863,20790.0
2018-04-25 12:45:00,53.05,53.07,52.97,53.0,13586.0,38.5863,38.6008,38.5281,38.5499,13586.0
2018-04-25 12:50:00,53.02,53.05,53.02,53.04,11949.0,38.5644,38.5863,38.5644,38.579,11949.0
2018-04-25 12:55:00,53.03,53.06,53.02,53.02,8962.0,38.5717,38.5935,38.5644,38.5644,8962.0
2018-04-25 13:00:00,53.03,53.06,53.0,53.06,20208.0,38.5717,38.5935,38.5499,38.5935,20208.0
2018-04-25 13:05:00,53.07,53.19,53.06,53.12,61847.0,38.6008,38.6881,38.5935,38.6372,61847.0
2018-04-25 13:10:00,53.12,53.13,52.99,53.04,8191.0,38.6372,38.6444,38.5426,38.579,8191.0
2018-04-25 13:15:00,53.04,53.06,53.0,53.06,6609.0,38.579,38.5935,38.5499,38.5935,6609.0
2018-04-25 13:20:00,53.05,53.07,52.96,53.03,51203.0,38.5863,38.6008,38.5208,38.5717,51203.0
2018-04-25 13:25:00,53.05,53.06,53.01,53.02,8722.0,38.5863,38.5935,38.5572,38.5644,8722.0
2018-04-25 13:30:00,53.02,53.12,53.01,53.11,33102.0,38.5644,38.6372,38.5572,38.6299,33102.0
2018-04-25 13:35:00,53.1,53.11,53.04,53.05,16705.0,38.6226,38.6299,38.579,38.5863,16705.0
2018-04-25 13:40:00,53.05,53.06,52.97,52.98,10283.0,38.5863,38.5935,38.5281,38.5353,10283.0
2018-04-25 13:45:00,52.97,52.97,52.9,52.94,16509.0,38.5281,38.5281,38.4772,38.5062,16509.0
2018-04-25 13:50:00,52.95,52.99,52.93,52.98,28846.0,38.5135,38.5426,38.499,38.5353,28846.0
2018-04-25 13:55:00,52.98,53.09,52.97,53.08,127968.0,38.5353,38.6153,38.5281,38.6081,127968.0
2018-04-25 14:00:00,53.1,53.1,53.02,53.1,16634.0,38.6226,38.6226,38.5644,38.6226,16634.0
2018-04-25 14:05:00,53.09,53.15,53.08,53.11,17852.0,38.6153,38.659,38.6081,38.6299,17852.0
2018-04-25 14:10:00,53.13,53.14,53.06,53.09,8425.0,38.6444,38.6517,38.5935,38.6153,8425.0
2018-04-25 14:15:00,53.1,53.15,53.1,53.12,13135.0,38.6226,38.659,38.6226,38.6372,13135.0
2018-04-25 14:20:00,53.12,53.17,53.1,53.17,15326.0,38.6372,38.6735,38.6226,38.6735,15326.0
2018-04-25 14:25:00,53.17,53.36,53.17,53.33,20222.0,38.6735,38.8117,38.6735,38.7899,20222.0
2018-04-25 14:30:00,53.33,53.33,53.22,53.31,15560.0,38.7899,38.7899,38.7099,38.7754,15560.0
2018-04-25 14:35:00,53.3,53.3,53.24,53.27,13617.0,38.7681,38.7681,38.7245,38.7463,13617.0
2018-04-25 14:40:00,53.28,53.41,53.27,53.41,13286.0,38.7535,38.8481,38.7463,38.8481,13286.0
2018-04-25 14:45:00,53.4,53.49,53.33,53.46,18534.0,38.8408,38.9063,38.7899,38.8845,18534.0
2018-04-25 14:50:00,53.45,53.5,53.37,53.49,31781.0,38.8772,38.9136,38.819,38.9063,31781.0
2018-04-25 14:55:00,53.5,53.69,53.48,53.69,28042.0,38.9136,39.0518,38.899,39.0518,28042.0
2018-04-25 15:00:00,53.7,53.72,53.59,53.63,29797.0,39.059,39.0736,38.979,39.0081,29797.0
2018-04-25 15:05:00,53.64,53.69,53.61,53.68,23815.0,39.0154,39.0518,38.9936,39.0445,23815.0
2018-04-25 15:10:00,53.68,53.81,53.68,53.8,31934.0,39.0445,39.139,39.0445,39.1318,31934.0
2018-04-25 15:15:00,53.8,53.8,53.72,53.73,71400.0,39.1318,39.1318,39.0736,39.0809,71400.0
2018-04-25 15:20:00,53.72,53.73,53.55,53.58,31349.0,39.0736,39.0809,38.9499,38.9718,31349.0
2018-04-25 15:25:00,53.58,53.59,53.51,53.55,21916.0,38.9718,38.979,38.9208,38.9499,21916.0
2018-04-25 15:30:00,53.55,53.59,53.51,53.55,37642.0,38.9499,38.979,38.9208,38.9499,37642.0
2018-04-25 15:35:00,53.55,53.6,53.43,53.43,81188.0,38.9499,38.9863,38.8627,38.8627,81188.0
2018-04-25 15:40:00,53.43,53.47,53.28,53.29,46270.0,38.8627,38.8917,38.7535,38.7608,46270.0
2018-04-25 15:45:00,53.3,53.3,53.18,53.24,86983.0,38.7681,38.7681,38.6808,38.7245,86983.0
2018-04-25 15:50:00,53.24,53.28,53.22,53.22,55686.0,38.7245,38.7535,38.7099,38.7099,55686.0
2018-04-25 15:55:00,53.23,53.48,53.22,53.47,191447.0,38.7172,38.899,38.7099,38.8917,191447.0
2018-04-26 09:30:00,53.47,54.02,52.63,52.95,49131.0,38.8917,39.2918,38.2808,38.5135,49131.0
2018-04-26 09:35:00,52.97,54.14,52.97,53.62,30354.0,38.5281,39.3791,38.5281,39.0008,30354.0
2018-04-26 09:40:00,53.57,53.7,53.38,53.63,49724.0,38.9645,39.059,38.8263,39.0081,49724.0
2018-04-26 09:45:00,53.6,53.7,53.4,53.41,42342.0,38.9863,39.059,38.8408,38.8481,42342.0
2018-04-26 09:50:00,53.39,53.54,53.33,53.36,24504.0,38.8336,38.9427,38.7899,38.8117,24504.0
2018-04-26 09:55:00,53.38,53.45,53.35,53.38,12500.0,38.8263,38.8772,38.8045,38.8263,12500.0
2018-04-26 10:00:00,53.38,53.39,53.2,53.24,17123.0,38.8263,38.8336,38.6954,38.7245,17123.0
2018-04-26 10:05:00,53.24,53.43,53.2,53.34,17481.0,38.7245,38.8627,38.6954,38.7972,17481.0
2018-04-26 10:10:00,53.35,53.57,53.35,53.47,17349.0,38.8045,38.9645,38.8045,38.8917,17349.0
2018-04-26 10:15:00,53.47,53.53,53.24,53.25,16324.0,38.8917,38.9354,38.7245,38.7317,16324.0
2018-04-26 10:20:00,53.28,53.46,53.11,53.11,19607.0,38.7535,38.8845,38.6299,38.6299,19607.0
2018-04-26 10:25:00,53.14,53.24,53.08,53.18,14939.0,38.6517,38.7245,38.6081,38.6808,14939.0
2018-04-26 10:30:00,53.18,53.18,53.05,53.09,18476.0,38.6808,38.6808,38.5863,38.6153,18476.0
2018-04-26 10:35:00,53.1,53.14,53.02,53.07,32320.0,38.6226,38.6517,38.5644,38.6008,32320.0
2018-04-26 10:40:00,53.07,53.13,53.04,53.08,32921.0,38.6008,38.6444,38.579,38.6081,32921.0
2018-04-26 10:45:00,53.08,53.12,53.05,53.05,38324.0,38.6081,38.6372,38.5863,38.5863,38324.0
2018-04-26 10:50:00,53.05,53.07,52.87,52.91,50935.0,38.5863,38.6008,38.4553,38.4844,50935.0
2018-04-26 10:55:00,52.91,53.01,52.91,52.94,21248.0,38.4844,38.5572,38.4844,38.5062,21248.0
2018-04-26 11:00:00,52.93,52.94,52.81,52.82,31625.0,38.499,38.5062,38.4117,38.419,31625.0
2018-04-26 11:05:00,52.81,52.83,52.73,52.73,14949.0,38.4117,38.4262,38.3535,38.3535,14949.0
2018-04-26 11:10:00,52.73,52.77,52.57,52.59,25344.0,38.3535,38.3826,38.2371,38.2517,25344.0
2018-04-26 11:15:00,52.59,52.6,52.36,52.36,30440.0,38.2517,38.2589,38.0844,38.0844,30440.0
2018-04-26 11:20:00,52.35,52.42,52.3,52.3,25001.0,38.0771,38.128,38.0407,38.0407,25001.0
2018-04-26 11:25:00,52.3,52.36,52.27,52.27,15858.0,38.0407,38.0844,38.0189,38.0189,15858.0
2018-04-26 11:30:00,52.26,52.27,52.07,52.1,24619.0,38.0116,38.0189,37.8734,37.8953,24619.0
2018-04-26 11:35:00,52.09,52.12,52.03,52.08,23073.0,37.888,37.9098,37.8444,37.8807,23073.0
2018-04-26 11:40:00,52.07,52.08,52.03,52.07,20738.0,37.8734,37.8807,37.8444,37.8734,20738.0
2018-04-26 11:45:00,52.07,52.07,51.94,52.01,61440.0,37.8734,37.8734,37.7789,37.8298,61440.0
2018-04-26 11:50:00,52.01,52.01,51.83,51.95,24247.0,37.8298,37.8298,37.6989,37.7862,24247.0
2018-04-26 11:55:00,51.95,52.04,51.95,52.04,23339.0,37.7862,37.8516,37.7862,37.8516,23339.0
2018-04-26 12:00:00,52.05,52.13,52.04,52.08,24854.0,37.8589,37.9171,37.8516,37.8807,24854.0
2018-04-26 12:05:00,52.09,52.15,52.07,52.13,14459.0,37.888,37.9316,37.8734,37.9171,14459.0
2018-04-26 12:10:00,52.13,52.16,52.12,52.13,13958.0,37.9171,37.9389,37.9098,37.9171,13958.0
2018-04-26 12:15:00,52.14,52.23,52.14,52.23,7742.0,37.9244,37.9898,37.9244,37.9898,7742.0
2018-04-26 12:20:00,52.24,52.28,52.23,52.27,28840.0,37.9971,38.0262,37.9898,38.0189,28840.0
2018-04-26 12:25:00,52.27,52.35,52.19,52.22,32978.0,38.0189,38.0771,37.9607,37.9825,32978.0
2018-04-26 12:30:00,52.23,52.25,52.21,52.22,8693.0,37.9898,38.0044,37.9753,37.9825,8693.0
2018-04-26 12:35:00,52.21,52.24,52.21,52.24,5219.0,37.9753,37.9971,37.9753,37.9971,5219.0
2018-04-26 12:40:00,52.23,52.37,52.21,52.37,32614.0,37.9898,38.0917,37.9753,38.0917,32614.0
2018-04-26 12:45:00,52.37,52.42,52.35,52.41,11348.0,38.0917,38.128,38.0771,38.1207,11348.0
2018-04-26 12:50:00,52.41,52.48,52.41,52.46,7782.0,38.1207,38.1717,38.1207,38.1571,7782.0
2018-04-26 12:55:00,52.48,52.54,52.47,52.51,5351.0,38.1717,38.2153,38.1644,38.1935,5351.0
2018-04-26 13:00:00,52.52,52.59,52.52,52.57,6256.0,38.2008,38.2517,38.2008,38.2371,6256.0
2018-04-26 13:05:00,52.57,52.59,52.53,52.58,9867.0,38.2371,38.2517,38.208,38.2444,9867.0
2018-04-26 13:10:00,52.59,52.69,52.57,52.67,11167.0,38.2517,38.3244,38.2371,38.3099,11167.0
2018-04-26 13:15:00,52.66,52.68,52.64,52.65,4502.0,38.3026,38.3171,38.288,38.2953,4502.0
2018-04-26 13:20:00,52.65,52.71,52.65,52.69,6555.0,38.2953,38.339,38.2953,38.3244,6555.0
2018-04-26 13:25:00,52.68,52.69,52.61,52.63,11070.0,38.3171,38.3244,38.2662,38.2808,11070.0
2018-04-26 13:30:00,52.62,52.63,52.56,52.58,6450.0,38.2735,38.2808,38.2299,38.2444,6450.0
2018-04-26 13:35:00,52.6,52.64,52.55,52.61,18489.0,38.2589,38.288,38.2226,38.2662,18489.0
2018-04-26 13:40:00,52.62,52.62,52.58,52.6,5200.0,38.2735,38.2735,38.2444,38.2589,5200.0
2018-04-26 13:45:00,52.61,52.69,52.61,52.68,11572.0,38.2662,38.3244,38.2662,38.3171,11572.0
2018-04-26 13:50:00,52.67,52.68,52.62,52.62,6498.0,38.3099,38.3171,38.2735,38.2735,6498.0
2018-04-26 13:55:00,52.63,52.66,52.6,52.63,8094.0,38.2808,38.3026,38.2589,38.2808,8094.0
2018-04-26 14:00:00,52.63,52.66,52.61,52.64,6436.0,38.2808,38.3026,38.2662,38.288,6436.0
2018-04-26 14:05:00,52.63,52.64,52.59,52.63,9565.0,38.2808,38.288,38.2517,38.2808,9565.0
2018-04-26 14:10:00,52.63,52.66,52.62,52.63,8160.0,38.2808,38.3026,38.2735,38.2808,8160.0
2018-04-26 14:15:00,52.62,52.67,52.58,52.64,10990.0,38.2735,38.3099,38.2444,38.288,10990.0
2018-04-26 14:20:00,52.63,52.64,52.57,52.59,7148.0,38.2808,38.288,38.2371,38.2517,7148.0
2018-04-26 14:25:00,52.59,52.6,52.57,52.59,8147.0,38.2517,38.2589,38.2371,38.2517,8147.0
2018-04-26 14:30:00,52.59,52.64,52.55,52.64,14381.0,38.2517,38.288,38.2226,38.288,14381.0
2018-04-26 14:35:00,52.64,52.65,52.6,52.65,10403.0,38.288,38.2953,38.2589,38.2953,10403.0
2018-04-26 14:40:00,52.65,52.74,52.64,52.73,17208.0,38.2953,38.3608,38.288,38.3535,17208.0
2018-04-26 14:45:00,52.74,52.74,52.69,52.7,18877.0,38.3608,38.3608,38.3244,38.3317,18877.0
2018-04-26 14:50:00,52.69,52.75,52.69,52.75,18527.0,38.3244,38.368,38.3244,38.368,18527.0
2018-04-26 14:55:00,52.74,52.75,52.69,52.75,16009.0,38.3608,38.368,38.3244,38.368,16009.0
2018-04-26 15:00:00,52.74,52.78,52.72,52.78,20624.0,38.3608,38.3899,38.3462,38.3899,20624.0
2018-04-26 15:05:00,52.77,52.79,52.74,52.77,16942.0,38.3826,38.3971,38.3608,38.3826,16942.0
2018-04-26 15:10:00,52.76,52.79,52.72,52.77,13876.0,38.3753,38.3971,38.3462,38.3826,13876.0
2018-04-26 15:15:00,52.77,52.81,52.69,52.69,21803.0,38.3826,38.4117,38.3244,38.3244,21803.0
2018-04-26 15:20:00,52.69,52.7,52.56,52.56,32154.0,38.3244,38.3317,38.2299,38.2299,32154.0
2018-04-26 15:25:00,52.56,52.57,52.41,52.44,48963.0,38.2299,38.2371,38.1207,38.1426,48963.0
2018-04-26 15:30:00,52.44,52.48,52.37,52.45,87927.0,38.1426,38.1717,38.0917,38.1498,87927.0
2018-04-26 15:35:00,52.45,52.45,52.33,52.36,37995.0,38.1498,38.1498,38.0626,38.0844,37995.0
2018-04-26 15:40:00,52.37,52.39,52.28,52.37,135391.0,38.0917,38.1062,38.0262,38.0917,135391.0
2018-04-26 15:45:00,52.38,52.41,52.26,52.33,70928.0,38.0989,38.1207,38.0116,38.0626,70928.0
2018-04-26 15:50:00,52.33,52.38,52.3,52.36,79765.0,38.0626,38.0989,38.0407,38.0844,79765.0
2018-04-26 15:55:00,52.37,52.48,52.33,52.4,226140.0,38.0917,38.1717,38.0626,38.1135,226140.0
2018-04-27 09:30:00,52.57,53.16,52.43,52.98,67903.0,38.2371,38.6663,38.1353,38.5353,67903.0
2018-04-27 09:35:00,53.06,53.06,52.78,52.95,36877.0,38.5935,38.5935,38.3899,38.5135,36877.0
2018-04-27 09:40:00,52.97,53.42,52.92,53.39,42438.0,38.5281,38.8554,38.4917,38.8336,42438.0
2018-04-27 09:45:00,53.39,53.39,53.19,53.21,32930.0,38.8336,38.8336,38.6881,38.7026,32930.0
2018-04-27 09:50:00,53.2,53.2,52.93,53.07,28088.0,38.6954,38.6954,38.499,38.6008,28088.0
2018-04-27 09:55:00,53.06,53.08,52.81,52.94,23693.0,38.5935,38.6081,38.4117,38.5062,23693.0
2018-04-27 10:00:00,52.96,52.96,52.6,52.82,27839.0,38.5208,38.5208,38.2589,38.419,27839.0
2018-04-27 10:05:00,52.83,52.94,52.73,52.81,23542.0,38.4262,38.5062,38.3535,38.4117,23542.0
2018-04-27 10:10:00,52.8,52.93,52.71,52.91,25064.0,38.4044,38.499,38.339,38.4844,25064.0
2018-04-27 10:15:00,52.93,52.97,52.88,52.89,77069.0,38.499,38.5281,38.4626,38.4699,77069.0
2018-04-27 10:20:00,52.87,53.03,52.85,52.97,70579.0,38.4553,38.5717,38.4408,38.5281,70579.0
2018-04-27 10:25:00,52.95,52.96,52.76,52.85,16861.0,38.5135,38.5208,38.3753,38.4408,16861.0
2018-04-27 10:30:00,52.84,52.91,52.77,52.85,17813.0,38.4335,38.4844,38.3826,38.4408,17813.0
2018-04-27 10:35:00,52.85,52.86,52.71,52.72,23505.0,38.4408,38.4481,38.339,38.3462,23505.0
2018-04-27 10:40:00,52.72,52.82,52.69,52.79,16690.0,38.3462,38.419,38.3244,38.3971,16690.0
2018-04-27 10:45:00,52.78,52.9,52.76,52.84,21768.0,38.3899,38.4772,38.3753,38.4335,21768.0
2018-04-27 10:50:00,52.82,52.84,52.74,52.74,15272.0,38.419,38.4335,38.3608,38.3608,15272.0
2018-04-27 10:55:00,52.74,52.8,52.67,52.8,22555.0,38.3608,38.4044,38.3099,38.4044,22555.0
2018-04-27 11:00:00,52.79,52.98,52.77,52.88,27160.0,38.3971,38.5353,38.3826,38.4626,27160.0
2018-04-27 11:05:00,52.87,52.89,52.81,52.86,16743.0,38.4553,38.4699,38.4117,38.4481,16743.0
2018-04-27 11:10:00,52.86,52.93,52.85,52.9,16932.0,38.4481,38.499,38.4408,38.4772,16932.0
2018-04-27 11:15:00,52.9,52.91,52.77,52.77,25613.0,38.4772,38.4844,38.3826,38.3826,25613.0
2018-04-27 11:20:00,52.77,52.83,52.75,52.78,31658.0,38.3826,38.4262,38.368,38.3899,31658.0
2018-04-27 11:25:00,52.78,52.79,52.71,52.73,16507.0,38.3899,38.3971,38.339,38.3535,16507.0
2018-04-27 11:30:00,52.73,52.89,52.7,52.79,17675.0,38.3535,38.4699,38.3317,38.3971,17675.0
2018-04-27 11:35:00,52.79,52.81,52.73,52.77,15625.0,38.3971,38.4117,38.3535,38.3826,15625.0
2018-04-27 11:40:00,52.76,52.76,52.64,52.66,19171.0,38.3753,38.3753,38.288,38.3026,19171.0
2018-04-27 11:45:00,52.65,52.65,52.59,52.6,16645.0,38.2953,38.2953,38.2517,38.2589,16645.0
2018-04-27 11:50:00,52.6,52.61,52.54,52.56,16888.0,38.2589,38.2662,38.2153,38.2299,16888.0
2018-04-27 11:55:00,52.56,52.57,52.5,52.52,17537.0,38.2299,38.2371,38.1862,38.2008,17537.0
2018-04-27 12:00:00,52.52,52.58,52.51,52.58,13158.0,38.2008,38.2444,38.1935,38.2444,13158.0
2018-04-27 12:05:00,52.57,52.58,52.51,52.53,16440.0,38.2371,38.2444,38.1935,38.208,16440.0
2018-04-27 12:10:00,52.53,52.55,52.5,52.52,21402.0,38.208,38.2226,38.1862,38.2008,21402.0
2018-04-27 12:15:00,52.52,52.57,52.5,52.57,13429.0,38.2008,38.2371,38.1862,38.2371,13429.0
2018-04-27 12:20:00,52.57,52.68,52.56,52.67,14388.0,38.2371,38.3171,38.2299,38.3099,14388.0
2018-04-27 12:25:00,52.68,52.74,52.66,52.71,10791.0,38.3171,38.3608,38.3026,38.339,10791.0
2018-04-27 12:30:00,52.71,52.76,52.68,52.68,14514.0,38.339,38.3753,38.3171,38.3171,14514.0
2018-04-27 12:35:00,52.69,52.75,52.65,52.75,9432.0,38.3244,38.368,38.2953,38.368,9432.0
2018-04-27 12:40:00,52.74,52.81,52.74,52.77,15942.0,38.3608,38.4117,38.3608,38.3826,15942.0
2018-04-27 12:45:00,52.76,52.88,52.76,52.85,10114.0,38.3753,38.4626,38.3753,38.4408,10114.0
2018-04-27 12:50:00,52.86,52.87,52.77,52.8,22092.0,38.4481,38.4553,38.3826,38.4044,22092.0
2018-04-27 12:55:00,52.81,52.83,52.73,52.75,31630.0,38.4117,38.4262,38.3535,38.368,31630.0
2018-04-27 13:00:00,52.76,52.79,52.75,52.76,15342.0,38.3753,38.3971,38.368,38.3753,15342.0
2018-04-27 13:05:00,52.76,52.87,52.76,52.86,13937.0,38.3753,38.4553,38.3753,38.4481,13937.0
2018-04-27 13:10:00,52.86,52.86,52.82,52.83,8681.0,38.4481,38.4481,38.419,38.4262,8681.0
2018-04-27 13:15:00,52.83,52.94,52.83,52.93,18075.0,38.4262,38.5062,38.4262,38.499,18075.0
2018-04-27 13:20:00,52.93,52.97,52.9,52.96,13538.0,38.499,38.5281,38.4772,38.5208,13538.0
2018-04-27 13:25:00,52.95,52.97,52.93,52.96,15292.0,38.5135,38.5281,38.499,38.5208,15292.0
2018-04-27 13:30:00,52.96,52.97,52.93,52.95,9668.0,38.5208,38.5281,38.499,38.5135,9668.0
2018-04-27 13:35:00,52.96,52.97,52.92,52.97,11664.0,38.5208,38.5281,38.4917,38.5281,11664.0
2018-04-27 13:40:00,52.97,52.97,52.9,52.92,14137.0,38.5281,38.5281,38.4772,38.4917,14137.0
2018-04-27 13:45:00,52.93,52.94,52.88,52.88,14141.0,38.499,38.5062,38.4626,38.4626,14141.0
2018-04-27 13:50:00,52.87,52.89,52.86,52.86,11972.0,38.4553,38.4699,38.4481,38.4481,11972.0
2018-04-27 13:55:00,52.86,52.87,52.77,52.78,14742.0,38.4481,38.4553,38.3826,38.3899,14742.0
2018-04-27 14:00:00,52.79,52.8,52.73,52.74,18587.0,38.3971,38.4044,38.3535,38.3608,18587.0
2018-04-27 14:05:00,52.74,52.75,52.69,52.71,13984.0,38.3608,38.368,38.3244,38.339,13984.0
2018-04-27 14:10:00,52.71,52.71,52.64,52.7,12711.0,38.339,38.339,38.288,38.3317,12711.0
2018-04-27 14:15:00,52.69,52.74,52.67,52.67,25081.0,38.3244,38.3608,38.3099,38.3099,25081.0
2018-04-27 14:20:00,52.67,52.67,52.62,52.63,13370.0,38.3099,38.3099,38.2735,38.2808,13370.0
2018-04-27 14:25:00,52.64,52.72,52.6,52.72,21584.0,38.288,38.3462,38.2589,38.3462,21584.0
2018-04-27 14:30:00,52.71,52.76,52.7,52.72,16912.0,38.339,38.3753,38.3317,38.3462,16912.0
2018-04-27 14:35:00,52.71,52.72,52.7,52.7,12747.0,38.339,38.3462,38.3317,38.3317,12747.0
2018-04-27 14:40:00,52.71,52.71,52.6,52.65,22425.0,38.339,38.339,38.2589,38.2953,22425.0
2018-04-27 14:45:00,52.66,52.66,52.59,52.61,11699.0,38.3026,38.3026,38.2517,38.2662,11699.0
2018-04-27 14:50:00,52.6,52.64,52.57,52.62,18977.0,38.2589,38.288,38.2371,38.2735,18977.0
2018-04-27 14:55:00,52.63,52.65,52.62,52.63,14179.0,38.2808,38.2953,38.2735,38.2808,14179.0
2018-04-27 15:00:00,52.63,52.69,52.62,52.68,45677.0,38.2808,38.3244,38.2735,38.3171,45677.0
2018-04-27 15:05:00,52.69,52.69,52.62,52.65,17576.0,38.3244,38.3244,38.2735,38.2953,17576.0
2018-04-27 15:10:00,52.64,52.67,52.58,52.59,32058.0,38.288,38.3099,38.2444,38.2517,32058.0
2018-04-27 15:15:00,52.58,52.6,52.55,52.55,13242.0,38.2444,38.2589,38.2226,38.2226,13242.0
2018-04-27 15:20:00,52.55,52.55,52.52,52.52,26641.0,38.2226,38.2226,38.2008,38.2008,26641.0
2018-04-27 15:25:00,52.52,52.52,52.46,52.49,22365.0,38.2008,38.2008,38.1571,38.1789,22365.0
2018-04-27 15:30:00,52.49,52.5,52.48,52.49,19714.0,38.1789,38.1862,38.1717,38.1789,19714.0
2018-04-27 15:35:00,52.49,52.51,52.45,52.51,35979.0,38.1789,38.1935,38.1498,38.1935,35979.0
2018-04-27 15:40:00,52.5,52.58,52.5,52.57,50133.0,38.1862,38.2444,38.1862,38.2371,50133.0
2018-04-27 15:45:00,52.57,52.66,52.56,52.6,59997.0,38.2371,38.3026,38.2299,38.2589,59997.0
2018-04-27 15:50:00,52.6,52.6,52.55,52.59,80451.0,38.2589,38.2589,38.2226,38.2517,80451.0
2018-04-27 15:55:00,52.59,52.61,52.56,52.57,181059.0,38.2517,38.2662,38.2299,38.2371,181059.0
2018-04-30 09:30:00,52.6,52.74,52.57,52.66,40236.0,38.2589,38.3608,38.2371,38.3026,40236.0
2018-04-30 09:35:00,52.69,52.76,52.55,52.57,27293.0,38.3244,38.3753,38.2226,38.2371,27293.0
2018-04-30 09:40:00,52.58,52.63,52.48,52.49,17872.0,38.2444,38.2808,38.1717,38.1789,17872.0
2018-04-30 09:45:00,52.5,52.53,52.4,52.45,21566.0,38.1862,38.208,38.1135,38.1498,21566.0
2018-04-30 09:50:00,52.46,52.47,52.2,52.24,25539.0,38.1571,38.1644,37.968,37.9971,25539.0
2018-04-30 09:55:00,52.21,52.23,52.15,52.2,20961.0,37.9753,37.9898,37.9316,37.968,20961.0
2018-04-30 10:00:00,52.19,52.2,52.08,52.08,29740.0,37.9607,37.968,37.8807,37.8807,29740.0
2018-04-30 10:05:00,52.08,52.2,52.02,52.19,20661.0,37.8807,37.968,37.8371,37.9607,20661.0
2018-04-30 10:10:00,52.18,52.21,52.14,52.15,12604.0,37.9535,37.9753,37.9244,37.9316,12604.0
2018-04-30 10:15:00,52.15,52.17,52.0,52.0,19673.0,37.9316,37.9462,37.8225,37.8225,19673.0
2018-04-30 10:20:00,52.0,52.06,51.84,51.84,28463.0,37.8225,37.8662,37.7062,37.7062,28463.0
2018-04-30 10:25:00,51.83,51.98,51.78,51.9,30987.0,37.6989,37.808,37.6625,37.7498,30987.0
2018-04-30 10:30:00,51.88,52.0,51.88,51.93,17892.0,37.7352,37.8225,37.7352,37.7716,17892.0
2018-04-30 10:35:00,51.94,51.97,51.9,51.97,10743.0,37.7789,37.8007,37.7498,37.8007,10743.0
2018-04-30 10:40:00,51.96,52.03,51.95,52.01,15157.0,37.7934,37.8444,37.7862,37.8298,15157.0
2018-04-30 10:45:00,52.01,52.01,51.97,51.99,10612.0,37.8298,37.8298,37.8007,37.8153,10612.0
2018-04-30 10:50:00,51.98,51.99,51.92,51.95,9403.0,37.808,37.8153,37.7643,37.7862,9403.0
2018-04-30 10:55:00,51.95,51.96,51.92,51.96,17354.0,37.7862,37.7934,37.7643,37.7934,17354.0
2018-04-30 11:00:00,51.95,51.97,51.92,51.94,12406.0,37.7862,37.8007,37.7643,37.7789,12406.0
2018-04-30 11:05:00,51.94,51.95,51.88,51.92,21192.0,37.7789,37.7862,37.7352,37.7643,21192.0
2018-04-30 11:10:00,51.91,51.92,51.82,51.92,16163.0,37.7571,37.7643,37.6916,37.7643,16163.0
2018-04-30 11:15:00,51.94,51.98,51.88,51.97,20948.0,37.7789,37.808,37.7352,37.8007,20948.0
2018-04-30 11:20:00,51.96,51.97,51.92,51.93,10898.0,37.7934,37.8007,37.7643,37.7716,10898.0
2018-04-30 11:25:00,51.93,51.93,51.88,51.91,21545.0,37.7716,37.7716,37.7352,37.7571,21545.0
2018-04-30 11:30:00,51.91,51.95,51.89,51.95,26511.0,37.7571,37.7862,37.7425,37.7862,26511.0
2018-04-30 11:35:00,51.94,51.94,51.87,51.89,18510.0,37.7789,37.7789,37.728,37.7425,18510.0
2018-04-30 11:40:00,51.9,51.9,51.86,51.86,12727.0,37.7498,37.7498,37.7207,37.7207,12727.0
2018-04-30 11:45:00,51.85,51.86,51.7,51.72,38925.0,37.7134,37.7207,37.6043,37.6189,38925.0
2018-04-30 11:50:00,51.73,51.75,51.7,51.72,16146.0,37.6261,37.6407,37.6043,37.6189,16146.0
2018-04-30 11:55:00,51.72,51.78,51.71,51.76,9075.0,37.6189,37.6625,37.6116,37.648,9075.0
2018-04-30 12:00:00,51.75,51.82,51.73,51.8,16893.0,37.6407,37.6916,37.6261,37.6771,16893.0
2018-04-30 12:05:00,51.8,51.8,51.74,51.76,29188.0,37.6771,37.6771,37.6334,37.648,29188.0
2018-04-30 12:10:00,51.77,51.81,51.75,51.76,14945.0,37.6552,37.6843,37.6407,37.648,14945.0
2018-04-30 12:15:00,51.75,51.77,51.74,51.75,11955.0,37.6407,37.6552,37.6334,37.6407,11955.0
2018-04-30 12:20:00,51.76,51.8,51.76,51.78,10734.0,37.648,37.6771,37.648,37.6625,10734.0
2018-04-30 12:25:00,51.79,51.8,51.78,51.78,9476.0,37.6698,37.6771,37.6625,37.6625,9476.0
2018-04-30 12:30:00,51.79,51.8,51.74,51.74,15016.0,37.6698,37.6771,37.6334,37.6334,15016.0
2018-04-30 12:35:00,51.74,51.77,51.74,51.77,13468.0,37.6334,37.6552,37.6334,37.6552,13468.0
2018-04-30 12:40:00,51.78,51.82,51.76,51.77,12264.0,37.6625,37.6916,37.648,37.6552,12264.0
2018-04-30 12:45:00,51.77,51.78,51.72,51.75,12906.0,37.6552,37.6625,37.6189,37.6407,12906.0
2018-04-30 12:50:00,51.75,51.75,51.67,51.67,12974.0,37.6407,37.6407,37.5825,37.5825,12974.0
2018-04-30 12:55:00,51.67,51.79,51.67,51.79,14346.0,37.5825,37.6698,37.5825,37.6698,14346.0
2018-04-30 13:00:00,51.8,51.81,51.76,51.77,12193.0,37.6771,37.6843,37.648,37.6552,12193.0
2018-04-30 13:05:00,51.76,51.78,51.66,51.67,17276.0,37.648,37.6625,37.5752,37.5825,17276.0
2018-04-30 13:10:00,51.67,51.69,51.63,51.65,13478.0,37.5825,37.5971,37.5534,37.568,13478.0
2018-04-30 13:15:00,51.66,51.71,51.65,51.66,7677.0,37.5752,37.6116,37.568,37.5752,7677.0
2018-04-30 13:20:00,51.66,51.66,51.6,51.6,30370.0,37.5752,37.5752,37.5316,37.5316,30370.0
2018-04-30 13:25:00,51.6,51.66,51.57,51.66,11686.0,37.5316,37.5752,37.5098,37.5752,11686.0
2018-04-30 13:30:00,51.66,51.66,51.61,51.65,14498.0,37.5752,37.5752,37.5389,37.568,14498.0
2018-04-30 13:35:00,51.64,51.72,51.64,51.72,21752.0,37.5607,37.6189,37.5607,37.6189,21752.0
2018-04-30 13:40:00,51.72,51.84,51.72,51.74,22227.0,37.6189,37.7062,37.6189,37.6334,22227.0
2018-04-30 13:45:00,51.73,51.78,51.72,51.74,11481.0,37.6261,37.6625,37.6189,37.6334,11481.0
2018-04-30 13:50:00,51.73,51.79,51.73,51.74,14900.0,37.6261,37.6698,37.6261,37.6334,14900.0
2018-04-30 13:55:00,51.75,51.79,51.73,51.78,18431.0,37.6407,37.6698,37.6261,37.6625,18431.0
2018-04-30 14:00:00,51.79,51.79,51.69,51.72,22803.0,37.6698,37.6698,37.5971,37.6189,22803.0
2018-04-30 14:05:00,51.71,51.71,51.62,51.64,23721.0,37.6116,37.6116,37.5461,37.5607,23721.0
2018-04-30 14:10:00,51.64,51.66,51.58,51.66,19554.0,37.5607,37.5752,37.517,37.5752,19554.0
2018-04-30 14:15:00,51.66,51.7,51.61,51.61,10387.0,37.5752,37.6043,37.5389,37.5389,10387.0
2018-04-30 14:20:00,51.61,51.72,51.6,51.69,18888.0,37.5389,37.6189,37.5316,37.5971,18888.0
2018-04-30 14:25:00,51.68,51.71,51.63,51.65,26594.0,37.5898,37.6116,37.5534,37.568,26594.0
2018-04-30 14:30:00,51.64,51.69,51.61,51.66,19557.0,37.5607,37.5971,37.5389,37.5752,19557.0
2018-04-30 14:35:00,51.65,51.68,51.6,51.63,34753.0,37.568,37.5898,37.5316,37.5534,34753.0
2018-04-30 14:40:00,51.62,51.66,51.59,51.59,20628.0,37.5461,37.5752,37.5243,37.5243,20628.0
2018-04-30 14:45:00,51.58,51.61,51.56,51.6,14721.0,37.517,37.5389,37.5025,37.5316,14721.0
2018-04-30 14:50:00,51.6,51.64,51.57,51.62,20820.0,37.5316,37.5607,37.5098,37.5461,20820.0
2018-04-30 14:55:00,51.61,51.63,51.58,51.59,17263.0,37.5389,37.5534,37.517,37.5243,17263.0
2018-04-30 15:00:00,51.59,51.61,51.53,51.55,31920.0,37.5243,37.5389,37.4807,37.4952,31920.0
2018-04-30 15:05:00,51.55,51.56,51.53,51.54,25436.0,37.4952,37.5025,37.4807,37.4879,25436.0
2018-04-30 15:10:00,51.54,51.6,51.54,51.59,22446.0,37.4879,37.5316,37.4879,37.5243,22446.0
2018-04-30 15:15:00,51.59,51.63,51.58,51.58,22774.0,37.5243,37.5534,37.517,37.517,22774.0
2018-04-30 15:20:00,51.59,51.6,51.51,51.52,21829.0,37.5243,37.5316,37.4661,37.4734,21829.0
2018-04-30 15:25:00,51.52,51.52,51.47,51.48,41101.0,37.4734,37.4734,37.437,37.4443,41101.0
2018-04-30 15:30:00,51.48,51.62,51.48,51.61,58614.0,37.4443,37.5461,37.4443,37.5389,58614.0
2018-04-30 15:35:00,51.62,51.74,51.61,51.71,40272.0,37.5461,37.6334,37.5389,37.6116,40272.0
2018-04-30 15:40:00,51.72,51.79,51.7,51.76,43855.0,37.6189,37.6698,37.6043,37.648,43855.0
2018-04-30 15:45:00,51.77,51.82,51.72,51.76,61481.0,37.6552,37.6916,37.6189,37.648,61481.0
2018-04-30 15:50:00,51.75,51.75,51.71,51.72,60819.0,37.6407,37.6407,37.6116,37.6189,60819.0
2018-04-30 15:55:00,51.72,51.73,51.56,51.58,215582.0,37.6189,37.6261,37.5025,37.517,215582.0
2018-05-01 09:30:00,51.43,51.48,51.13,51.17,47280.0,37.4079,37.4443,37.1897,37.2188,47280.0
2018-05-01 09:35:00,51.21,51.29,51.03,51.03,41108.0,37.2479,37.3061,37.117,37.117,41108.0
2018-05-01 09:40:00,51.05,51.06,50.81,50.83,65177.0,37.1315,37.1388,36.957,36.9715,65177.0
2018-05-01 09:45:00,50.83,50.98,50.73,50.97,52956.0,36.9715,37.0806,36.8988,37.0734,52956.0
2018-05-01 09:50:00,50.95,50.98,50.83,50.87,18681.0,37.0588,37.0806,36.9715,37.0006,18681.0
2018-05-01 09:55:00,50.84,50.95,50.82,50.86,22031.0,36.9788,37.0588,36.9643,36.9933,22031.0
2018-05-01 10:00:00,50.87,50.89,50.74,50.79,27429.0,37.0006,37.0152,36.9061,36.9424,27429.0
2018-05-01 10:05:00,50.77,50.78,50.61,50.66,22277.0,36.9279,36.9352,36.8115,36.8479,22277.0
2018-05-01 10:10:00,50.63,50.66,50.3,50.33,196750.0,36.8261,36.8479,36.586,36.6078,196750.0
2018-05-01 10:15:00,50.33,50.49,50.33,50.41,187614.0,36.6078,36.7242,36.6078,36.666,187614.0
2018-05-01 10:20:00,50.41,50.43,50.32,50.36,48671.0,36.666,36.6806,36.6006,36.6297,48671.0
2018-05-01 10:25:00,50.36,50.39,50.27,50.33,46205.0,36.6297,36.6515,36.5642,36.6078,46205.0
2018-05-01 10:30:00,50.32,50.4,50.27,50.36,43969.0,36.6006,36.6588,36.5642,36.6297,43969.0
2018-05-01 10:35:00,50.37,50.43,50.31,50.41,29467.0,36.6369,36.6806,36.5933,36.666,29467.0
2018-05-01 10:40:00,50.41,50.48,50.35,50.41,39332.0,36.666,36.7169,36.6224,36.666,39332.0
2018-05-01 10:45:00,50.41,50.44,50.25,50.25,37678.0,36.666,36.6879,36.5497,36.5497,37678.0
2018-05-01 10:50:00,50.25,50.32,50.21,50.26,33763.0,36.5497,36.6006,36.5206,36.5569,33763.0
2018-05-01 10:55:00,50.26,50.34,50.24,50.3,21421.0,36.5569,36.6151,36.5424,36.586,21421.0
2018-05-01 11:00:00,50.29,50.35,50.22,50.25,39687.0,36.5788,36.6224,36.5278,36.5497,39687.0
2018-05-01 11:05:00,50.25,50.29,50.24,50.27,15722.0,36.5497,36.5788,36.5424,36.5642,15722.0
2018-05-01 11:10:00,50.27,50.36,50.27,50.35,33942.0,36.5642,36.6297,36.5642,36.6224,33942.0
2018-05-01 11:15:00,50.34,50.36,50.3,50.3,25061.0,36.6151,36.6297,36.586,36.586,25061.0
2018-05-01 11:20:00,50.31,50.36,50.31,50.33,25743.0,36.5933,36.6297,36.5933,36.6078,25743.0
2018-05-01 11:25:00,50.33,50.45,50.31,50.39,28197.0,36.6078,36.6951,36.5933,36.6515,28197.0
2018-05-01 11:30:00,50.39,50.51,50.39,50.42,36442.0,36.6515,36.7388,36.6515,36.6733,36442.0
2018-05-01 11:35:00,50.44,50.59,50.42,50.53,36362.0,36.6879,36.797,36.6733,36.7533,36362.0
2018-05-01 11:40:00,50.52,50.53,50.47,50.52,31922.0,36.746,36.7533,36.7097,36.746,31922.0
2018-05-01 11:45:00,50.51,50.54,50.43,50.47,27831.0,36.7388,36.7606,36.6806,36.7097,27831.0
2018-05-01 11:50:00,50.48,50.6,50.48,50.58,24202.0,36.7169,36.8042,36.7169,36.7897,24202.0
2018-05-01 11:55:00,50.56,50.62,50.55,50.6,19400.0,36.7751,36.8188,36.7679,36.8042,19400.0
2018-05-01 12:00:00,50.6,50.7,50.59,50.66,14888.0,36.8042,36.877,36.797,36.8479,14888.0
2018-05-01 12:05:00,50.67,50.68,50.63,50.67,10948.0,36.8551,36.8624,36.8261,36.8551,10948.0
2018-05-01 12:10:00,50.67,50.74,50.66,50.71,12373.0,36.8551,36.9061,36.8479,36.8842,12373.0
2018-05-01 12:15:00,50.72,50.73,50.58,50.64,33636.0,36.8915,36.8988,36.7897,36.8333,33636.0
2018-05-01 12:20:00,50.63,50.63,50.5,50.54,13938.0,36.8261,36.8261,36.7315,36.7606,13938.0
2018-05-01 12:25:00,50.55,50.61,50.51,50.58,10583.0,36.7679,36.8115,36.7388,36.7897,10583.0
2018-05-01 12:30:00,50.58,50.59,50.52,50.59,8600.0,36.7897,36.797,36.746,36.797,8600.0
2018-05-01 12:35:00,50.58,50.58,50.5,50.5,35723.0,36.7897,36.7897,36.7315,36.7315,35723.0
2018-05-01 12:40:00,50.51,50.55,50.49,50.54,14389.0,36.7388,36.7679,36.7242,36.7606,14389.0
2018-05-01 12:45:00,50.55,50.56,50.46,50.46,9748.0,36.7679,36.7751,36.7024,36.7024,9748.0
2018-05-01 12:50:00,50.46,50.5,50.44,50.48,10656.0,36.7024,36.7315,36.6879,36.7169,10656.0
2018-05-01 12:55:00,50.49,50.5,50.45,50.45,6900.0,36.7242,36.7315,36.6951,36.6951,6900.0
2018-05-01 13:00:00,50.46,50.47,50.38,50.44,12351.0,36.7024,36.7097,36.6442,36.6879,12351.0
2018-05-01 13:05:00,50.42,50.42,50.32,50.36,15012.0,36.6733,36.6733,36.6006,36.6297,15012.0
2018-05-01 13:10:00,50.37,50.39,50.32,50.34,10685.0,36.6369,36.6515,36.6006,36.6151,10685.0
2018-05-01 13:15:00,50.34,50.36,50.3,50.36,10249.0,36.6151,36.6297,36.586,36.6297,10249.0
2018-05-01 13:20:00,50.36,50.37,50.32,50.33,8680.0,36.6297,36.6369,36.6006,36.6078,8680.0
2018-05-01 13:25:00,50.33,50.35,50.3,50.33,15542.0,36.6078,36.6224,36.586,36.6078,15542.0
2018-05-01 13:30:00,50.34,50.46,50.32,50.44,9452.0,36.6151,36.7024,36.6006,36.6879,9452.0
2018-05-01 13:35:00,50.46,50.56,50.45,50.53,15064.0,36.7024,36.7751,36.6951,36.7533,15064.0
2018-05-01 13:40:00,50.53,50.62,50.53,50.62,14265.0,36.7533,36.8188,36.7533,36.8188,14265.0
2018-05-01 13:45:00,50.63,50.77,50.62,50.72,16889.0,36.8261,36.9279,36.8188,36.8915,16889.0
2018-05-01 13:50:00,50.73,50.81,50.72,50.81,13357.0,36.8988,36.957,36.8915,36.957,13357.0
2018-05-01 13:55:00,50.81,50.87,50.8,50.84,26417.0,36.957,37.0006,36.9497,36.9788,26417.0
2018-05-01 14:00:00,50.86,50.94,50.86,50.88,16895.0,36.9933,37.0515,36.9933,37.0079,16895.0
2018-05-01 14:05:00,50.88,50.92,50.83,50.85,15927.0,37.0079,37.037,36.9715,36.9861,15927.0
2018-05-01 14:10:00,50.86,50.98,50.85,50.96,26823.0,36.9933,37.0806,36.9861,37.0661,26823.0
2018-05-01 14:15:00,50.96,50.97,50.9,50.92,10828.0,37.0661,37.0734,37.0224,37.037,10828.0
2018-05-01 14:20:00,50.92,50.98,50.91,50.98,14939.0,37.037,37.0806,37.0297,37.0806,14939.0
2018-05-01 14:25:00,50.98,50.99,50.85,50.85,40149.0,37.0806,37.0879,36.9861,36.9861,40149.0
2018-05-01 14:30:00,50.85,50.91,50.83,50.89,37518.0,36.9861,37.0297,36.9715,37.0152,37518.0
2018-05-01 14:35:00,50.89,50.93,50.82,50.86,35390.0,37.0152,37.0443,36.9643,36.9933,35390.0
2018-05-01 14:40:00,50.85,50.94,50.8,50.94,14850.0,36.9861,37.0515,36.9497,37.0515,14850.0
2018-05-01 14:45:00,50.93,51.0,50.93,50.95,22083.0,37.0443,37.0952,37.0443,37.0588,22083.0
2018-05-01 14:50:00,50.96,51.05,50.94,50.97,17069.0,37.0661,37.1315,37.0515,37.0734,17069.0
2018-05-01 14:55:00,50.96,51.03,50.96,51.02,16961.0,37.0661,37.117,37.0661,37.1097,16961.0
2018-05-01 15:00:00,51.03,51.09,50.99,51.05,18635.0,37.117,37.1606,37.0879,37.1315,18635.0
2018-05-01 15:05:00,51.03,51.1,51.03,51.08,20241.0,37.117,37.1679,37.117,37.1534,20241.0
2018-05-01 15:10:00,51.09,51.09,50.95,50.96,37552.0,37.1606,37.1606,37.0588,37.0661,37552.0
2018-05-01 15:15:00,50.95,50.97,50.92,50.95,14705.0,37.0588,37.0734,37.037,37.0588,14705.0
2018-05-01 15:20:00,50.95,50.98,50.88,50.89,18143.0,37.0588,37.0806,37.0079,37.0152,18143.0
2018-05-01 15:25:00,50.9,50.92,50.85,50.86,22638.0,37.0224,37.037,36.9861,36.9933,22638.0
2018-05-01 15:30:00,50.88,50.94,50.88,50.93,19315.0,37.0079,37.0515,37.0079,37.0443,19315.0
2018-05-01 15:35:00,50.93,50.94,50.85,50.86,35861.0,37.0443,37.0515,36.9861,36.9933,35861.0
2018-05-01 15:40:00,50.87,50.98,50.86,50.98,26956.0,37.0006,37.0806,36.9933,37.0806,26956.0
2018-05-01 15:45:00,51.01,51.06,50.99,51.05,43854.0,37.1024,37.1388,37.0879,37.1315,43854.0
2018-05-01 15:50:00,51.05,51.08,51.04,51.05,44570.0,37.1315,37.1534,37.1243,37.1315,44570.0
2018-05-01 15:55:00,51.06,51.13,51.04,51.09,131085.0,37.1388,37.1897,37.1243,37.1606,131085.0
2018-05-02 09:30:00,51.11,51.21,50.96,50.96,26689.0,37.1752,37.2479,37.0661,37.0661,26689.0
2018-05-02 09:35:00,50.95,51.03,50.87,50.89,11372.0,37.0588,37.117,37.0006,37.0152,11372.0
2018-05-02 09:40:00,50.91,50.91,50.7,50.85,16947.0,37.0297,37.0297,36.877,36.9861,16947.0
2018-05-02 09:45:00,50.87,50.88,50.72,50.75,21386.0,37.0006,37.0079,36.8915,36.9133,21386.0
2018-05-02 09:50:00,50.73,50.74,50.64,50.65,12234.0,36.8988,36.9061,36.8333,36.8406,12234.0
2018-05-02 09:55:00,50.67,50.67,50.45,50.45,23894.0,36.8551,36.8551,36.6951,36.6951,23894.0
2018-05-02 10:00:00,50.43,50.53,50.38,50.48,21854.0,36.6806,36.7533,36.6442,36.7169,21854.0
2018-05-02 10:05:00,50.46,50.57,50.44,50.57,17927.0,36.7024,36.7824,36.6879,36.7824,17927.0
2018-05-02 10:10:00,50.56,50.66,50.48,50.63,13113.0,36.7751,36.8479,36.7169,36.8261,13113.0
2018-05-02 10:15:00,50.65,50.76,50.63,50.64,9350.0,36.8406,36.9206,36.8261,36.8333,9350.0
2018-05-02 10:20:00,50.65,50.71,50.61,50.62,14624.0,36.8406,36.8842,36.8115,36.8188,14624.0
2018-05-02 10:25:00,50.6,50.71,50.58,50.59,13062.0,36.8042,36.8842,36.7897,36.797,13062.0
2018-05-02 10:30:00,50.59,50.67,50.58,50.67,10369.0,36.797,36.8551,36.7897,36.8551,10369.0
2018-05-02 10:35:00,50.66,50.68,50.61,50.68,20963.0,36.8479,36.8624,36.8115,36.8624,20963.0
2018-05-02 10:40:00,50.68,50.72,50.63,50.64,11430.0,36.8624,36.8915,36.8261,36.8333,11430.0
2018-05-02 10:45:00,50.62,50.72,50.6,50.67,11833.0,36.8188,36.8915,36.8042,36.8551,11833.0
2018-05-02 10:50:00,50.67,50.67,50.64,50.66,29950.0,36.8551,36.8551,36.8333,36.8479,29950.0
2018-05-02 10:55:00,50.65,50.78,50.62,50.77,10323.0,36.8406,36.9352,36.8188,36.9279,10323.0
2018-05-02 11:00:00,50.77,50.82,50.74,50.78,7663.0,36.9279,36.9643,36.9061,36.9352,7663.0
2018-05-02 11:05:00,50.78,50.86,50.77,50.86,10168.0,36.9352,36.9933,36.9279,36.9933,10168.0
2018-05-02 11:10:00,50.85,50.94,50.85,50.92,12335.0,36.9861,37.0515,36.9861,37.037,12335.0
2018-05-02 11:15:00,50.92,50.93,50.79,50.79,12131.0,37.037,37.0443,36.9424,36.9424,12131.0
2018-05-02 11:20:00,50.8,50.81,50.75,50.76,10870.0,36.9497,36.957,36.9133,36.9206,10870.0
2018-05-02 11:25:00,50.75,50.75,50.68,50.69,8650.0,36.9133,36.9133,36.8624,36.8697,8650.0
2018-05-02 11:30:00,50.7,50.7,50.65,50.66,22161.0,36.877,36.877,36.8406,36.8479,22161.0
2018-05-02 11:35:00,50.66,50.66,50.61,50.65,14912.0,36.8479,36.8479,36.8115,36.8406,14912.0
2018-05-02 11:40:00,50.66,50.7,50.63,50.63,13716.0,36.8479,36.877,36.8261,36.8261,13716.0
2018-05-02 11:45:00,50.63,50.66,50.56,50.59,23878.0,36.8261,36.8479,36.7751,36.797,23878.0
2018-05-02 11:50:00,50.6,50.6,50.54,50.54,10337.0,36.8042,36.8042,36.7606,36.7606,10337.0
2018-05-02 11:55:00,50.55,50.57,50.52,50.56,8920.0,36.7679,36.7824,36.746,36.7751,8920.0
2018-05-02 12:00:00,50.55,50.57,50.5,50.55,15443.0,36.7679,36.7824,36.7315,36.7679,15443.0
2018-05-02 12:05:00,50.55,50.55,50.48,50.51,18765.0,36.7679,36.7679,36.7169,36.7388,18765.0
2018-05-02 12:10:00,50.49,50.53,50.48,50.48,15072.0,36.7242,36.7533,36.7169,36.7169,15072.0
2018-05-02 12:15:00,50.49,50.53,50.44,50.48,9860.0,36.7242,36.7533,36.6879,36.7169,9860.0
2018-05-02 12:20:00,50.48,50.55,50.48,50.53,12974.0,36.7169,36.7679,36.7169,36.7533,12974.0
2018-05-02 12:25:00,50.52,50.56,50.44,50.44,19593.0,36.746,36.7751,36.6879,36.6879,19593.0
2018-05-02 12:30:00,50.44,50.47,50.42,50.42,11508.0,36.6879,36.7097,36.6733,36.6733,11508.0
2018-05-02 12:35:00,50.41,50.45,50.35,50.36,14339.0,36.666,36.6951,36.6224,36.6297,14339.0
2018-05-02 12:40:00,50.37,50.42,50.37,50.41,22486.0,36.6369,36.6733,36.6369,36.666,22486.0
2018-05-02 12:45:00,50.41,50.42,50.37,50.39,9527.0,36.666,36.6733,36.6369,36.6515,9527.0
2018-05-02 12:50:00,50.38,50.4,50.35,50.36,10847.0,36.6442,36.6588,36.6224,36.6297,10847.0
2018-05-02 12:55:00,50.35,50.4,50.33,50.4,20758.0,36.6224,36.6588,36.6078,36.6588,20758.0
2018-05-02 13:00:00,50.39,50.4,50.37,50.38,15125.0,36.6515,36.6588,36.6369,36.6442,15125.0
2018-05-02 13:05:00,50.39,50.39,50.34,50.37,13142.0,36.6515,36.6515,36.6151,36.6369,13142.0
2018-05-02 13:10:00,50.37,50.42,50.34,50.4,57450.0,36.6369,36.6733,36.6151,36.6588,57450.0
2018-05-02 13:15:00,50.39,50.41,50.36,50.4,31287.0,36.6515,36.666,36.6297,36.6588,31287.0
2018-05-02 13:20:00,50.4,50.5,50.39,50.5,19051.0,36.6588,36.7315,36.6515,36.7315,19051.0
2018-05-02 13:25:00,50.49,50.52,50.4,50.4,13940.0,36.7242,36.746,36.6588,36.6588,13940.0
2018-05-02 13:30:00,50.4,50.42,50.33,50.37,11712.0,36.6588,36.6733,36.6078,36.6369,11712.0
2018-05-02 13:35:00,50.37,50.43,50.36,50.4,11949.0,36.6369,36.6806,36.6297,36.6588,11949.0
2018-05-02 13:40:00,50.39,50.41,50.32,50.4,17374.0,36.6515,36.666,36.6006,36.6588,17374.0
2018-05-02 13:45:00,50.4,50.41,50.36,50.38,9968.0,36.6588,36.666,36.6297,36.6442,9968.0
2018-05-02 13:50:00,50.38,50.4,50.35,50.39,11350.0,36.6442,36.6588,36.6224,36.6515,11350.0
2018-05-02 13:55:00,50.39,50.39,50.36,50.37,15582.0,36.6515,36.6515,36.6297,36.6369,15582.0
2018-05-02 14:00:00,50.38,50.48,50.35,50.48,13569.0,36.6442,36.7169,36.6224,36.7169,13569.0
2018-05-02 14:05:00,50.49,50.6,50.48,50.57,17467.0,36.7242,36.8042,36.7169,36.7824,17467.0
2018-05-02 14:10:00,50.57,50.58,50.48,50.5,14598.0,36.7824,36.7897,36.7169,36.7315,14598.0
2018-05-02 14:15:00,50.5,50.54,50.45,50.47,42817.0,36.7315,36.7606,36.6951,36.7097,42817.0
2018-05-02 14:20:00,50.48,50.51,50.43,50.44,25123.0,36.7169,36.7388,36.6806,36.6879,25123.0
2018-05-02 14:25:00,50.45,50.51,50.44,50.46,17030.0,36.6951,36.7388,36.6879,36.7024,17030.0
2018-05-02 14:30:00,50.46,50.51,50.41,50.43,23205.0,36.7024,36.7388,36.666,36.6806,23205.0
2018-05-02 14:35:00,50.42,50.45,50.4,50.42,16138.0,36.6733,36.6951,36.6588,36.6733,16138.0
2018-05-02 14:40:00,50.42,50.45,50.37,50.39,23483.0,36.6733,36.6951,36.6369,36.6515,23483.0
2018-05-02 14:45:00,50.4,50.43,50.37,50.38,12312.0,36.6588,36.6806,36.6369,36.6442,12312.0
2018-05-02 14:50:00,50.38,50.43,50.34,50.35,16426.0,36.6442,36.6806,36.6151,36.6224,16426.0
2018-05-02 14:55:00,50.33,50.39,50.32,50.34,19326.0,36.6078,36.6515,36.6006,36.6151,19326.0
2018-05-02 15:00:00,50.36,50.37,50.31,50.32,12022.0,36.6297,36.6369,36.5933,36.6006,12022.0
2018-05-02 15:05:00,50.33,50.39,50.33,50.38,11228.0,36.6078,36.6515,36.6078,36.6442,11228.0
2018-05-02 15:10:00,50.37,50.37,50.28,50.28,17978.0,36.6369,36.6369,36.5715,36.5715,17978.0
2018-05-02 15:15:00,50.3,50.33,50.24,50.25,39534.0,36.586,36.6078,36.5424,36.5497,39534.0
2018-05-02 15:20:00,50.25,50.26,50.11,50.12,28659.0,36.5497,36.5569,36.4478,36.4551,28659.0
2018-05-02 15:25:00,50.13,50.22,50.13,50.19,25035.0,36.4624,36.5278,36.4624,36.506,25035.0
2018-05-02 15:30:00,50.19,50.2,50.1,50.16,33429.0,36.506,36.5133,36.4406,36.4842,33429.0
2018-05-02 15:35:00,50.16,50.16,50.08,50.13,39359.0,36.4842,36.4842,36.426,36.4624,39359.0
2018-05-02 15:40:00,50.14,50.16,50.08,50.1,47110.0,36.4696,36.4842,36.426,36.4406,47110.0
2018-05-02 15:45:00,50.1,50.1,50.01,50.03,63542.0,36.4406,36.4406,36.3751,36.3896,63542.0
2018-05-02 15:50:00,50.02,50.05,50.0,50.05,89596.0,36.3824,36.4042,36.3678,36.4042,89596.0
2018-05-02 15:55:00,50.04,50.19,50.04,50.18,260069.0,36.3969,36.506,36.3969,36.4987,260069.0
2018-05-03 09:30:00,50.18,50.44,50.08,50.15,70702.0,36.4987,36.6879,36.426,36.4769,70702.0
2018-05-03 09:35:00,50.11,50.29,50.03,50.23,20863.0,36.4478,36.5788,36.3896,36.5351,20863.0
2018-05-03 09:40:00,50.28,50.44,50.22,50.4,20581.0,36.5715,36.6879,36.5278,36.6588,20581.0
2018-05-03 09:45:00,50.39,50.44,50.34,50.4,15386.0,36.6515,36.6879,36.6151,36.6588,15386.0
2018-05-03 09:50:00,50.4,50.51,50.39,50.51,18137.0,36.6588,36.7388,36.6515,36.7388,18137.0
2018-05-03 09:55:00,50.49,50.59,50.36,50.38,11559.0,36.7242,36.797,36.6297,36.6442,11559.0
2018-05-03 10:00:00,50.38,50.4,50.23,50.34,18966.0,36.6442,36.6588,36.5351,36.6151,18966.0
2018-05-03 10:05:00,50.32,50.43,50.3,50.43,22286.0,36.6006,36.6806,36.586,36.6806,22286.0
2018-05-03 10:10:00,50.45,50.47,50.36,50.42,16405.0,36.6951,36.7097,36.6297,36.6733,16405.0
2018-05-03 10:15:00,50.42,50.57,50.42,50.53,34824.0,36.6733,36.7824,36.6733,36.7533,34824.0
2018-05-03 10:20:00,50.53,50.56,50.39,50.41,80113.0,36.7533,36.7751,36.6515,36.666,80113.0
2018-05-03 10:25:00,50.4,50.44,50.25,50.34,70564.0,36.6588,36.6879,36.5497,36.6151,70564.0
2018-05-03 10:30:00,50.34,50.36,50.21,50.29,38507.0,36.6151,36.6297,36.5206,36.5788,38507.0
2018-05-03 10:35:00,50.29,50.29,50.19,50.24,42477.0,36.5788,36.5788,36.506,36.5424,42477.0
2018-05-03 10:40:00,50.24,50.32,50.18,50.25,27396.0,36.5424,36.6006,36.4987,36.5497,27396.0
2018-05-03 10:45:00,50.24,50.36,50.23,50.31,23542.0,36.5424,36.6297,36.5351,36.5933,23542.0
2018-05-03 10:50:00,50.3,50.32,50.21,50.28,22504.0,36.586,36.6006,36.5206,36.5715,22504.0
2018-05-03 10:55:00,50.27,50.27,50.16,50.23,30449.0,36.5642,36.5642,36.4842,36.5351,30449.0
2018-05-03 11:00:00,50.23,50.32,50.15,50.17,19491.0,36.5351,36.6006,36.4769,36.4915,19491.0
2018-05-03 11:05:00,50.18,50.26,50.17,50.26,32270.0,36.4987,36.5569,36.4915,36.5569,32270.0
2018-05-03 11:10:00,50.25,50.44,50.25,50.44,80078.0,36.5497,36.6879,36.5497,36.6879,80078.0
2018-05-03 11:15:00,50.44,50.51,50.42,50.45,23859.0,36.6879,36.7388,36.6733,36.6951,23859.0
2018-05-03 11:20:00,50.46,50.47,50.39,50.44,19593.0,36.7024,36.7097,36.6515,36.6879,19593.0
2018-05-03 11:25:00,50.44,50.44,50.39,50.41,13696.0,36.6879,36.6879,36.6515,36.666,13696.0
2018-05-03 11:30:00,50.4,50.43,50.33,50.37,21986.0,36.6588,36.6806,36.6078,36.6369,21986.0
2018-05-03 11:35:00,50.4,50.47,50.36,50.43,59484.0,36.6588,36.7097,36.6297,36.6806,59484.0
2018-05-03 11:40:00,50.44,50.49,50.39,50.48,30490.0,36.6879,36.7242,36.6515,36.7169,30490.0
2018-05-03 11:45:00,50.48,50.59,50.43,50.53,36070.0,36.7169,36.797,36.6806,36.7533,36070.0
2018-05-03 11:50:00,50.52,50.58,50.5,50.56,36374.0,36.746,36.7897,36.7315,36.7751,36374.0
2018-05-03 11:55:00,50.56,50.59,50.54,50.58,26567.0,36.7751,36.797,36.7606,36.7897,26567.0
2018-05-03 12:00:00,50.58,50.68,50.58,50.64,29426.0,36.7897,36.8624,36.7897,36.8333,29426.0
2018-05-03 12:05:00,50.65,50.71,50.58,50.62,22130.0,36.8406,36.8842,36.7897,36.8188,22130.0
2018-05-03 12:10:00,50.61,50.62,50.57,50.61,25262.0,36.8115,36.8188,36.7824,36.8115,25262.0
2018-05-03 12:15:00,50.6,50.6,50.41,50.42,13750.0,36.8042,36.8042,36.666,36.6733,13750.0
2018-05-03 12:20:00,50.42,50.53,50.41,50.45,49228.0,36.6733,36.7533,36.666,36.6951,49228.0
2018-05-03 12:25:00,50.45,50.47,50.34,50.39,25998.0,36.6951,36.7097,36.6151,36.6515,25998.0
2018-05-03 12:30:00,50.38,50.53,50.37,50.53,18089.0,36.6442,36.7533,36.6369,36.7533,18089.0
2018-05-03 12:35:00,50.52,50.66,50.52,50.64,16911.0,36.746,36.8479,36.746,36.8333,16911.0
2018-05-03 12:40:00,50.65,50.81,50.64,50.78,11340.0,36.8406,36.957,36.8333,36.9352,11340.0
2018-05-03 12:45:00,50.79,50.86,50.78,50.86,11740.0,36.9424,36.9933,36.9352,36.9933,11740.0
2018-05-03 12:50:00,50.86,50.93,50.81,50.91,16172.0,36.9933,37.0443,36.957,37.0297,16172.0
2018-05-03 12:55:00,50.91,51.03,50.89,51.02,12220.0,37.0297,37.117,37.0152,37.1097,12220.0
2018-05-03 13:00:00,51.01,51.03,50.88,50.96,15157.0,37.1024,37.117,37.0079,37.0661,15157.0
2018-05-03 13:05:00,50.96,50.97,50.84,50.86,15229.0,37.0661,37.0734,36.9788,36.9933,15229.0
2018-05-03 13:10:00,50.85,50.92,50.85,50.86,23068.0,36.9861,37.037,36.9861,36.9933,23068.0
2018-05-03 13:15:00,50.85,50.97,50.82,50.91,17231.0,36.9861,37.0734,36.9643,37.0297,17231.0
2018-05-03 13:20:00,50.93,50.97,50.88,50.88,11720.0,37.0443,37.0734,37.0079,37.0079,11720.0
2018-05-03 13:25:00,50.88,50.89,50.8,50.86,10014.0,37.0079,37.0152,36.9497,36.9933,10014.0
2018-05-03 13:30:00,50.87,51.01,50.86,51.01,17747.0,37.0006,37.1024,36.9933,37.1024,17747.0
2018-05-03 13:35:00,51.01,51.15,51.01,51.15,18863.0,37.1024,37.2043,37.1024,37.2043,18863.0
2018-05-03 13:40:00,51.14,51.18,51.11,51.15,19443.0,37.197,37.2261,37.1752,37.2043,19443.0
2018-05-03 13:45:00,51.14,51.16,51.03,51.06,14329.0,37.197,37.2116,37.117,37.1388,14329.0
2018-05-03 13:50:00,51.05,51.06,50.99,51.03,11425.0,37.1315,37.1388,37.0879,37.117,11425.0
2018-05-03 13:55:00,51.03,51.04,50.97,50.97,8587.0,37.117,37.1243,37.0734,37.0734,8587.0
2018-05-03 14:00:00,50.95,50.97,50.9,50.94,20306.0,37.0588,37.0734,37.0224,37.0515,20306.0
2018-05-03 14:05:00,50.93,51.01,50.91,51.01,22084.0,37.0443,37.1024,37.0297,37.1024,22084.0
2018-05-03 14:10:00,51.01,51.02,50.97,51.0,26643.0,37.1024,37.1097,37.0734,37.0952,26643.0
2018-05-03 14:15:00,51.0,51.03,50.96,50.98,16879.0,37.0952,37.117,37.0661,37.0806,16879.0
2018-05-03 14:20:00,50.97,51.03,50.96,51.02,23545.0,37.0734,37.117,37.0661,37.1097,23545.0
2018-05-03 14:25:00,51.02,51.07,51.0,51.07,16668.0,37.1097,37.1461,37.0952,37.1461,16668.0
2018-05-03 14:30:00,51.07,51.25,51.07,51.19,19859.0,37.1461,37.277,37.1461,37.2334,19859.0
2018-05-03 14:35:00,51.19,51.25,51.13,51.2,35084.0,37.2334,37.277,37.1897,37.2406,35084.0
2018-05-03 14:40:00,51.2,51.2,51.1,51.14,27223.0,37.2406,37.2406,37.1679,37.197,27223.0
2018-05-03 14:45:00,51.13,51.15,51.07,51.09,20545.0,37.1897,37.2043,37.1461,37.1606,20545.0
2018-05-03 14:50:00,51.1,51.11,51.05,51.09,23574.0,37.1679,37.1752,37.1315,37.1606,23574.0
2018-05-03 14:55:00,51.08,51.1,51.01,51.05,25545.0,37.1534,37.1679,37.1024,37.1315,25545.0
2018-05-03 15:00:00,51.05,51.14,51.04,51.13,26753.0,37.1315,37.197,37.1243,37.1897,26753.0
2018-05-03 15:05:00,51.12,51.15,51.08,51.09,33271.0,37.1825,37.2043,37.1534,37.1606,33271.0
2018-05-03 15:10:00,51.08,51.14,51.08,51.11,35033.0,37.1534,37.197,37.1534,37.1752,35033.0
2018-05-03 15:15:00,51.1,51.15,51.07,51.11,26952.0,37.1679,37.2043,37.1461,37.1752,26952.0
2018-05-03 15:20:00,51.11,51.22,51.09,51.22,38896.0,37.1752,37.2552,37.1606,37.2552,38896.0
2018-05-03 15:25:00,51.22,51.31,51.19,51.28,63011.0,37.2552,37.3207,37.2334,37.2988,63011.0
2018-05-03 15:30:00,51.28,51.29,51.24,51.24,56409.0,37.2988,37.3061,37.2697,37.2697,56409.0
2018-05-03 15:35:00,51.24,51.26,51.17,51.18,55136.0,37.2697,37.2843,37.2188,37.2261,55136.0
2018-05-03 15:40:00,51.17,51.19,51.11,51.12,66810.0,37.2188,37.2334,37.1752,37.1825,66810.0
2018-05-03 15:45:00,51.13,51.24,51.13,51.23,100786.0,37.1897,37.2697,37.1897,37.2625,100786.0
2018-05-03 15:50:00,51.23,51.23,51.19,51.21,89734.0,37.2625,37.2625,37.2334,37.2479,89734.0
2018-05-03 15:55:00,51.22,51.22,51.1,51.18,322905.0,37.2552,37.2552,37.1679,37.2261,322905.0
2018-05-04 09:30:00,50.95,51.37,50.82,51.37,36089.0,37.0588,37.3643,36.9643,37.3643,36089.0
2018-05-04 09:35:00,51.28,51.37,51.21,51.27,37308.0,37.2988,37.3643,37.2479,37.2916,37308.0
2018-05-04 09:40:00,51.3,51.34,51.13,51.3,17606.0,37.3134,37.3425,37.1897,37.3134,17606.0
2018-05-04 09:45:00,51.3,51.36,51.19,51.25,19138.0,37.3134,37.357,37.2334,37.277,19138.0
2018-05-04 09:50:00,51.25,51.34,51.16,51.33,18974.0,37.277,37.3425,37.2116,37.3352,18974.0
2018-05-04 09:55:00,51.32,51.39,51.27,51.35,20776.0,37.3279,37.3788,37.2916,37.3497,20776.0
2018-05-04 10:00:00,51.36,51.41,51.28,51.39,25699.0,37.357,37.3934,37.2988,37.3788,25699.0
2018-05-04 10:05:00,51.39,51.55,51.35,51.54,23909.0,37.3788,37.4952,37.3497,37.4879,23909.0
2018-05-04 10:10:00,51.53,51.66,51.53,51.64,27068.0,37.4807,37.5752,37.4807,37.5607,27068.0
2018-05-04 10:15:00,51.64,51.71,51.63,51.65,35473.0,37.5607,37.6116,37.5534,37.568,35473.0
2018-05-04 10:20:00,51.65,51.71,51.61,51.71,17899.0,37.568,37.6116,37.5389,37.6116,17899.0
2018-05-04 10:25:00,51.72,51.84,51.69,51.8,20817.0,37.6189,37.7062,37.5971,37.6771,20817.0
2018-05-04 10:30:00,51.81,51.83,51.75,51.81,17293.0,37.6843,37.6989,37.6407,37.6843,17293.0
2018-05-04 10:35:00,51.82,51.88,51.77,51.86,23180.0,37.6916,37.7352,37.6552,37.7207,23180.0
2018-05-04 10:40:00,51.84,51.87,51.73,51.8,18642.0,37.7062,37.728,37.6261,37.6771,18642.0
2018-05-04 10:45:00,51.8,51.83,51.7,51.79,22039.0,37.6771,37.6989,37.6043,37.6698,22039.0
2018-05-04 10:50:00,51.79,51.81,51.74,51.81,19766.0,37.6698,37.6843,37.6334,37.6843,19766.0
2018-05-04 10:55:00,51.82,51.89,51.79,51.81,22632.0,37.6916,37.7425,37.6698,37.6843,22632.0
2018-05-04 11:00:00,51.81,51.84,51.78,51.79,19090.0,37.6843,37.7062,37.6625,37.6698,19090.0
2018-05-04 11:05:00,51.79,51.88,51.77,51.87,14660.0,37.6698,37.7352,37.6552,37.728,14660.0
2018-05-04 11:10:00,51.87,51.89,51.8,51.83,16493.0,37.728,37.7425,37.6771,37.6989,16493.0
2018-05-04 11:15:00,51.82,51.89,51.8,51.88,15184.0,37.6916,37.7425,37.6771,37.7352,15184.0
2018-05-04 11:20:00,51.89,51.97,51.87,51.96,12764.0,37.7425,37.8007,37.728,37.7934,12764.0
2018-05-04 11:25:00,51.96,52.08,51.95,52.06,27123.0,37.7934,37.8807,37.7862,37.8662,27123.0
2018-05-04 11:30:00,52.05,52.15,52.04,52.11,13413.0,37.8589,37.9316,37.8516,37.9025,13413.0
2018-05-04 11:35:00,52.13,52.15,52.05,52.05,14421.0,37.9171,37.9316,37.8589,37.8589,14421.0
2018-05-04 11:40:00,52.06,52.14,52.02,52.11,18998.0,37.8662,37.9244,37.8371,37.9025,18998.0
2018-05-04 11:45:00,52.11,52.11,52.01,52.02,17545.0,37.9025,37.9025,37.8298,37.8371,17545.0
2018-05-04 11:50:00,52.03,52.07,52.01,52.03,7669.0,37.8444,37.8734,37.8298,37.8444,7669.0
2018-05-04 11:55:00,52.01,52.11,52.01,52.11,13328.0,37.8298,37.9025,37.8298,37.9025,13328.0
2018-05-04 12:00:00,52.11,52.13,52.06,52.13,9682.0,37.9025,37.9171,37.8662,37.9171,9682.0
2018-05-04 12:05:00,52.12,52.13,52.07,52.1,8029.0,37.9098,37.9171,37.8734,37.8953,8029.0
2018-05-04 12:10:00,52.11,52.13,52.1,52.12,8508.0,37.9025,37.9171,37.8953,37.9098,8508.0
2018-05-04 12:15:00,52.13,52.17,52.08,52.16,19434.0,37.9171,37.9462,37.8807,37.9389,19434.0
2018-05-04 12:20:00,52.16,52.23,52.15,52.23,14947.0,37.9389,37.9898,37.9316,37.9898,14947.0
2018-05-04 12:25:00,52.22,52.29,52.2,52.27,21327.0,37.9825,38.0335,37.968,38.0189,21327.0
2018-05-04 12:30:00,52.26,52.32,52.26,52.3,15566.0,38.0116,38.0553,38.0116,38.0407,15566.0
2018-05-04 12:35:00,52.3,52.31,52.26,52.28,13508.0,38.0407,38.048,38.0116,38.0262,13508.0
2018-05-04 12:40:00,52.28,52.29,52.25,52.28,15158.0,38.0262,38.0335,38.0044,38.0262,15158.0
2018-05-04 12:45:00,52.27,52.28,52.21,52.23,13048.0,38.0189,38.0262,37.9753,37.9898,13048.0
2018-05-04 12:50:00,52.23,52.26,52.2,52.25,11643.0,37.9898,38.0116,37.968,38.0044,11643.0
2018-05-04 12:55:00,52.26,52.3,52.24,52.3,14575.0,38.0116,38.0407,37.9971,38.0407,14575.0
2018-05-04 13:00:00,52.3,52.35,52.3,52.31,15389.0,38.0407,38.0771,38.0407,38.048,15389.0
2018-05-04 13:05:00,52.32,52.37,52.3,52.34,11901.0,38.0553,38.0917,38.0407,38.0698,11901.0
2018-05-04 13:10:00,52.34,52.39,52.34,52.38,18189.0,38.0698,38.1062,38.0698,38.0989,18189.0
2018-05-04 13:15:00,52.38,52.44,52.38,52.42,19809.0,38.0989,38.1426,38.0989,38.128,19809.0
2018-05-04 13:20:00,52.42,52.46,52.4,52.41,15493.0,38.128,38.1571,38.1135,38.1207,15493.0
2018-05-04 13:25:00,52.41,52.41,52.28,52.31,28082.0,38.1207,38.1207,38.0262,38.048,28082.0
2018-05-04 13:30:00,52.3,52.3,52.21,52.23,17230.0,38.0407,38.0407,37.9753,37.9898,17230.0
2018-05-04 13:35:00,52.23,52.24,52.18,52.23,18212.0,37.9898,37.9971,37.9535,37.9898,18212.0
2018-05-04 13:40:00,52.23,52.24,52.2,52.23,20878.0,37.9898,37.9971,37.968,37.9898,20878.0
2018-05-04 13:45:00,52.23,52.25,52.21,52.23,13397.0,37.9898,38.0044,37.9753,37.9898,13397.0
2018-05-04 13:50:00,52.23,52.27,52.23,52.23,12768.0,37.9898,38.0189,37.9898,37.9898,12768.0
2018-05-04 13:55:00,52.23,52.28,52.23,52.28,12645.0,37.9898,38.0262,37.9898,38.0262,12645.0
2018-05-04 14:00:00,52.27,52.3,52.23,52.28,17077.0,38.0189,38.0407,37.9898,38.0262,17077.0
2018-05-04 14:05:00,52.28,52.38,52.27,52.38,16320.0,38.0262,38.0989,38.0189,38.0989,16320.0
2018-05-04 14:10:00,52.36,52.42,52.36,52.41,9911.0,38.0844,38.128,38.0844,38.1207,9911.0
2018-05-04 14:15:00,52.41,52.46,52.38,52.4,15388.0,38.1207,38.1571,38.0989,38.1135,15388.0
2018-05-04 14:20:00,52.41,52.48,52.41,52.47,16724.0,38.1207,38.1717,38.1207,38.1644,16724.0
2018-05-04 14:25:00,52.47,52.51,52.46,52.5,16199.0,38.1644,38.1935,38.1571,38.1862,16199.0
2018-05-04 14:30:00,52.5,52.51,52.43,52.43,17607.0,38.1862,38.1935,38.1353,38.1353,17607.0
2018-05-04 14:35:00,52.44,52.44,52.38,52.43,19452.0,38.1426,38.1426,38.0989,38.1353,19452.0
2018-05-04 14:40:00,52.44,52.49,52.43,52.47,12360.0,38.1426,38.1789,38.1353,38.1644,12360.0
2018-05-04 14:45:00,52.48,52.49,52.42,52.42,17357.0,38.1717,38.1789,38.128,38.128,17357.0
2018-05-04 14:50:00,52.43,52.49,52.43,52.46,17929.0,38.1353,38.1789,38.1353,38.1571,17929.0
2018-05-04 14:55:00,52.47,52.47,52.37,52.38,19696.0,38.1644,38.1644,38.0917,38.0989,19696.0
2018-05-04 15:00:00,52.38,52.45,52.37,52.45,16214.0,38.0989,38.1498,38.0917,38.1498,16214.0
2018-05-04 15:05:00,52.45,52.45,52.36,52.38,39721.0,38.1498,38.1498,38.0844,38.0989,39721.0
2018-05-04 15:10:00,52.37,52.37,52.32,52.36,15882.0,38.0917,38.0917,38.0553,38.0844,15882.0
2018-05-04 15:15:00,52.36,52.38,52.33,52.37,21306.0,38.0844,38.0989,38.0626,38.0917,21306.0
2018-05-04 15:20:00,52.37,52.37,52.33,52.36,15370.0,38.0917,38.0917,38.0626,38.0844,15370.0
2018-05-04 15:25:00,52.36,52.38,52.34,52.38,14728.0,38.0844,38.0989,38.0698,38.0989,14728.0
2018-05-04 15:30:00,52.38,52.38,52.32,52.33,35319.0,38.0989,38.0989,38.0553,38.0626,35319.0
2018-05-04 15:35:00,52.32,52.34,52.23,52.23,65235.0,38.0553,38.0698,37.9898,37.9898,65235.0
2018-05-04 15:40:00,52.23,52.29,52.21,52.27,56023.0,37.9898,38.0335,37.9753,38.0189,56023.0
2018-05-04 15:45:00,52.26,52.27,52.2,52.21,69939.0,38.0116,38.0189,37.968,37.9753,69939.0
2018-05-04 15:50:00,52.21,52.21,52.11,52.11,64101.0,37.9753,37.9753,37.9025,37.9025,64101.0
2018-05-04 15:55:00,52.11,52.21,52.09,52.2,145624.0,37.9025,37.9753,37.888,37.968,145624.0
2018-05-07 09:30:00,51.99,52.0,51.7,51.92,75742.0,37.8153,37.8225,37.6043,37.7643,75742.0
2018-05-07 09:35:00,51.94,51.94,51.73,51.78,15270.0,37.7789,37.7789,37.6261,37.6625,15270.0
2018-05-07 09:40:00,51.78,51.79,51.56,51.67,26239.0,37.6625,37.6698,37.5025,37.5825,26239.0
2018-05-07 09:45:00,51.66,51.82,51.65,51.72,17486.0,37.5752,37.6916,37.568,37.6189,17486.0
2018-05-07 09:50:00,51.68,51.71,51.63,51.68,28654.0,37.5898,37.6116,37.5534,37.5898,28654.0
2018-05-07 09:55:00,51.71,51.77,51.63,51.64,32956.0,37.6116,37.6552,37.5534,37.5607,32956.0
2018-05-07 10:00:00,51.64,51.65,51.55,51.61,42332.0,37.5607,37.568,37.4952,37.5389,42332.0
2018-05-07 10:05:00,51.59,51.68,51.59,51.64,14796.0,37.5243,37.5898,37.5243,37.5607,14796.0
2018-05-07 10:10:00,51.63,51.71,51.59,51.6,17182.0,37.5534,37.6116,37.5243,37.5316,17182.0
2018-05-07 10:15:00,51.62,51.63,51.51,51.52,18838.0,37.5461,37.5534,37.4661,37.4734,18838.0
2018-05-07 10:20:00,51.51,51.57,51.43,51.49,23761.0,37.4661,37.5098,37.4079,37.4516,23761.0
2018-05-07 10:25:00,51.46,51.49,51.35,51.39,18996.0,37.4298,37.4516,37.3497,37.3788,18996.0
2018-05-07 10:30:00,51.41,51.45,51.37,51.42,13609.0,37.3934,37.4225,37.3643,37.4007,13609.0
2018-05-07 10:35:00,51.43,51.44,51.29,51.32,16400.0,37.4079,37.4152,37.3061,37.3279,16400.0
2018-05-07 10:40:00,51.34,51.34,51.27,51.33,11525.0,37.3425,37.3425,37.2916,37.3352,11525.0
2018-05-07 10:45:00,51.32,51.34,51.24,51.25,21395.0,37.3279,37.3425,37.2697,37.277,21395.0
2018-05-07 10:50:00,51.24,51.25,51.14,51.15,28300.0,37.2697,37.277,37.197,37.2043,28300.0
2018-05-07 10:55:00,51.15,51.33,51.15,51.31,20537.0,37.2043,37.3352,37.2043,37.3207,20537.0
2018-05-07 11:00:00,51.31,51.34,51.28,51.31,23141.0,37.3207,37.3425,37.2988,37.3207,23141.0
2018-05-07 11:05:00,51.31,51.36,51.23,51.36,17024.0,37.3207,37.357,37.2625,37.357,17024.0
2018-05-07 11:10:00,51.35,51.49,51.35,51.48,14530.0,37.3497,37.4516,37.3497,37.4443,14530.0
2018-05-07 11:15:00,51.47,51.48,51.39,51.41,22848.0,37.437,37.4443,37.3788,37.3934,22848.0
2018-05-07 11:20:00,51.42,51.46,51.4,51.44,23763.0,37.4007,37.4298,37.3861,37.4152,23763.0
2018-05-07 11:25:00,51.45,51.56,51.42,51.54,21372.0,37.4225,37.5025,37.4007,37.4879,21372.0
2018-05-07 11:30:00,51.53,51.54,51.45,51.48,19406.0,37.4807,37.4879,37.4225,37.4443,19406.0
2018-05-07 11:35:00,51.47,51.58,51.47,51.58,8931.0,37.437,37.517,37.437,37.517,8931.0
2018-05-07 11:40:00,51.58,51.6,51.54,51.55,13438.0,37.517,37.5316,37.4879,37.4952,13438.0
2018-05-07 11:45:00,51.55,51.59,51.51,51.52,32392.0,37.4952,37.5243,37.4661,37.4734,32392.0
2018-05-07 11:50:00,51.52,51.61,51.5,51.58,26791.0,37.4734,37.5389,37.4589,37.517,26791.0
2018-05-07 11:55:00,51.59,51.59,51.55,51.58,14286.0,37.5243,37.5243,37.4952,37.517,14286.0
2018-05-07 12:00:00,51.59,51.63,51.58,51.6,26205.0,37.5243,37.5534,37.517,37.5316,26205.0
2018-05-07 12:05:00,51.59,51.68,51.58,51.67,27218.0,37.5243,37.5898,37.517,37.5825,27218.0
2018-05-07 12:10:00,51.67,51.7,51.66,51.69,13019.0,37.5825,37.6043,37.5752,37.5971,13019.0
2018-05-07 12:15:00,51.69,51.69,51.63,51.68,9685.0,37.5971,37.5971,37.5534,37.5898,9685.0
2018-05-07 12:20:00,51.68,51.72,51.65,51.68,34859.0,37.5898,37.6189,37.568,37.5898,34859.0
2018-05-07 12:25:00,51.69,51.75,51.68,51.75,14680.0,37.5971,37.6407,37.5898,37.6407,14680.0
2018-05-07 12:30:00,51.75,51.78,51.71,51.76,7461.0,37.6407,37.6625,37.6116,37.648,7461.0
2018-05-07 12:35:00,51.75,51.8,51.75,51.78,10821.0,37.6407,37.6771,37.6407,37.6625,10821.0
2018-05-07 12:40:00,51.79,51.79,51.74,51.77,10660.0,37.6698,37.6698,37.6334,37.6552,10660.0
2018-05-07 12:45:00,51.77,51.81,51.69,51.74,20656.0,37.6552,37.6843,37.5971,37.6334,20656.0
2018-05-07 12:50:00,51.74,51.74,51.69,51.72,8526.0,37.6334,37.6334,37.5971,37.6189,8526.0
2018-05-07 12:55:00,51.73,51.78,51.7,51.78,12709.0,37.6261,37.6625,37.6043,37.6625,12709.0
2018-05-07 13:00:00,51.76,51.8,51.75,51.76,7355.0,37.648,37.6771,37.6407,37.648,7355.0
2018-05-07 13:05:00,51.75,51.77,51.68,51.75,21205.0,37.6407,37.6552,37.5898,37.6407,21205.0
2018-05-07 13:10:00,51.75,51.78,51.75,51.76,10783.0,37.6407,37.6625,37.6407,37.648,10783.0
2018-05-07 13:15:00,51.75,51.76,51.71,51.75,10264.0,37.6407,37.648,37.6116,37.6407,10264.0
2018-05-07 13:20:00,51.74,51.78,51.73,51.74,9363.0,37.6334,37.6625,37.6261,37.6334,9363.0
2018-05-07 13:25:00,51.73,51.77,51.73,51.75,8888.0,37.6261,37.6552,37.6261,37.6407,8888.0
2018-05-07 13:30:00,51.76,51.78,51.73,51.78,17586.0,37.648,37.6625,37.6261,37.6625,17586.0
2018-05-07 13:35:00,51.79,51.8,51.76,51.77,9415.0,37.6698,37.6771,37.648,37.6552,9415.0
2018-05-07 13:40:00,51.78,51.81,51.76,51.8,16638.0,37.6625,37.6843,37.648,37.6771,16638.0
2018-05-07 13:45:00,51.79,51.82,51.77,51.81,13206.0,37.6698,37.6916,37.6552,37.6843,13206.0
2018-05-07 13:50:00,51.8,51.83,51.79,51.83,14865.0,37.6771,37.6989,37.6698,37.6989,14865.0
2018-05-07 13:55:00,51.82,51.84,51.8,51.8,11756.0,37.6916,37.7062,37.6771,37.6771,11756.0
2018-05-07 14:00:00,51.81,51.83,51.8,51.83,18223.0,37.6843,37.6989,37.6771,37.6989,18223.0
2018-05-07 14:05:00,51.82,51.84,51.8,51.84,19524.0,37.6916,37.7062,37.6771,37.7062,19524.0
2018-05-07 14:10:00,51.83,51.87,51.82,51.85,19034.0,37.6989,37.728,37.6916,37.7134,19034.0
2018-05-07 14:15:00,51.86,51.94,51.86,51.93,27504.0,37.7207,37.7789,37.7207,37.7716,27504.0
2018-05-07 14:20:00,51.93,52.03,51.92,51.97,39457.0,37.7716,37.8444,37.7643,37.8007,39457.0
2018-05-07 14:25:00,51.98,51.99,51.93,51.96,12445.0,37.808,37.8153,37.7716,37.7934,12445.0
2018-05-07 14:30:00,51.96,52.04,51.94,52.04,23015.0,37.7934,37.8516,37.7789,37.8516,23015.0
2018-05-07 14:35:00,52.04,52.04,51.95,51.95,18961.0,37.8516,37.8516,37.7862,37.7862,18961.0
2018-05-07 14:40:00,51.96,51.99,51.91,51.94,25295.0,37.7934,37.8153,37.7571,37.7789,25295.0
2018-05-07 14:45:00,51.94,51.94,51.89,51.91,24916.0,37.7789,37.7789,37.7425,37.7571,24916.0
2018-05-07 14:50:00,51.91,51.93,51.81,51.81,34122.0,37.7571,37.7716,37.6843,37.6843,34122.0
2018-05-07 14:55:00,51.81,51.83,51.75,51.78,37002.0,37.6843,37.6989,37.6407,37.6625,37002.0
2018-05-07 15:00:00,51.78,51.8,51.76,51.8,33249.0,37.6625,37.6771,37.648,37.6771,33249.0
2018-05-07 15:05:00,51.8,51.81,51.76,51.77,44527.0,37.6771,37.6843,37.648,37.6552,44527.0
2018-05-07 15:10:00,51.77,51.78,51.65,51.66,48151.0,37.6552,37.6625,37.568,37.5752,48151.0
2018-05-07 15:15:00,51.66,51.71,51.62,51.69,36428.0,37.5752,37.6116,37.5461,37.5971,36428.0
2018-05-07 15:20:00,51.69,51.75,51.67,51.72,25176.0,37.5971,37.6407,37.5825,37.6189,25176.0
2018-05-07 15:25:00,51.72,51.79,51.71,51.78,32023.0,37.6189,37.6698,37.6116,37.6625,32023.0
2018-05-07 15:30:00,51.78,51.87,51.76,51.86,30064.0,37.6625,37.728,37.648,37.7207,30064.0
2018-05-07 15:35:00,51.86,51.88,51.83,51.86,38754.0,37.7207,37.7352,37.6989,37.7207,38754.0
2018-05-07 15:40:00,51.85,51.87,51.79,51.8,53547.0,37.7134,37.728,37.6698,37.6771,53547.0
2018-05-07 15:45:00,51.8,51.9,51.78,51.89,38342.0,37.6771,37.7498,37.6625,37.7425,38342.0
2018-05-07 15:50:00,51.9,51.91,51.85,51.91,89893.0,37.7498,37.7571,37.7134,37.7571,89893.0
2018-05-07 15:55:00,51.91,51.92,51.86,51.9,78276.0,37.7571,37.7643,37.7207,37.7498,78276.0
2018-05-08 09:30:00,51.89,51.93,51.51,51.88,75404.0,37.7425,37.7716,37.4661,37.7352,75404.0
2018-05-08 09:35:00,51.88,51.94,51.68,51.72,8929.0,37.7352,37.7789,37.5898,37.6189,8929.0
2018-05-08 09:40:00,51.71,51.81,51.68,51.81,44761.0,37.6116,37.6843,37.5898,37.6843,44761.0
2018-05-08 09:45:00,51.8,51.93,51.79,51.87,14790.0,37.6771,37.7716,37.6698,37.728,14790.0
2018-05-08 09:50:00,51.85,51.9,51.82,51.83,24285.0,37.7134,37.7498,37.6916,37.6989,24285.0
2018-05-08 09:55:00,51.84,51.86,51.73,51.73,9471.0,37.7062,37.7207,37.6261,37.6261,9471.0
2018-05-08 10:00:00,51.73,51.76,51.67,51.74,17584.0,37.6261,37.648,37.5825,37.6334,17584.0
2018-05-08 10:05:00,51.74,51.76,51.65,51.74,19777.0,37.6334,37.648,37.568,37.6334,19777.0
2018-05-08 10:10:00,51.72,51.72,51.5,51.54,25962.0,37.6189,37.6189,37.4589,37.4879,25962.0
2018-05-08 10:15:00,51.55,51.71,51.48,51.65,74587.0,37.4952,37.6116,37.4443,37.568,74587.0
2018-05-08 10:20:00,51.64,51.67,51.59,51.61,30248.0,37.5607,37.5825,37.5243,37.5389,30248.0
2018-05-08 10:25:00,51.63,51.7,51.62,51.67,14631.0,37.5534,37.6043,37.5461,37.5825,14631.0
2018-05-08 10:30:00,51.66,51.7,51.62,51.68,13083.0,37.5752,37.6043,37.5461,37.5898,13083.0
2018-05-08 10:35:00,51.7,51.83,51.7,51.8,16901.0,37.6043,37.6989,37.6043,37.6771,16901.0
2018-05-08 10:40:00,51.81,51.81,51.75,51.79,19630.0,37.6843,37.6843,37.6407,37.6698,19630.0
2018-05-08 10:45:00,51.8,51.88,51.77,51.88,17740.0,37.6771,37.7352,37.6552,37.7352,17740.0
2018-05-08 10:50:00,51.86,51.87,51.75,51.77,18565.0,37.7207,37.728,37.6407,37.6552,18565.0
2018-05-08 10:55:00,51.78,51.82,51.76,51.78,20201.0,37.6625,37.6916,37.648,37.6625,20201.0
2018-05-08 11:00:00,51.76,51.77,51.69,51.73,16434.0,37.648,37.6552,37.5971,37.6261,16434.0
2018-05-08 11:05:00,51.74,51.74,51.65,51.65,25089.0,37.6334,37.6334,37.568,37.568,25089.0
2018-05-08 11:10:00,51.65,51.81,51.65,51.75,11313.0,37.568,37.6843,37.568,37.6407,11313.0
2018-05-08 11:15:00,51.75,51.8,51.75,51.76,23425.0,37.6407,37.6771,37.6407,37.648,23425.0
2018-05-08 11:20:00,51.77,51.8,51.74,51.79,12463.0,37.6552,37.6771,37.6334,37.6698,12463.0
2018-05-08 11:25:00,51.8,51.87,51.79,51.84,14082.0,37.6771,37.728,37.6698,37.7062,14082.0
2018-05-08 11:30:00,51.81,51.81,51.72,51.76,6942.0,37.6843,37.6843,37.6189,37.648,6942.0
2018-05-08 11:35:00,51.77,51.82,51.72,51.76,7313.0,37.6552,37.6916,37.6189,37.648,7313.0
2018-05-08 11:40:00,51.73,51.79,51.72,51.79,6528.0,37.6261,37.6698,37.6189,37.6698,6528.0
2018-05-08 11:45:00,51.78,51.84,51.76,51.8,11176.0,37.6625,37.7062,37.648,37.6771,11176.0
2018-05-08 11:50:00,51.81,51.83,51.73,51.81,6874.0,37.6843,37.6989,37.6261,37.6843,6874.0
2018-05-08 11:55:00,51.79,51.8,51.73,51.75,4623.0,37.6698,37.6771,37.6261,37.6407,4623.0
2018-05-08 12:00:00,51.74,51.79,51.72,51.74,10005.0,37.6334,37.6698,37.6189,37.6334,10005.0
2018-05-08 12:05:00,51.73,51.77,51.72,51.75,7267.0,37.6261,37.6552,37.6189,37.6407,7267.0
2018-05-08 12:10:00,51.76,51.76,51.71,51.71,3345.0,37.648,37.648,37.6116,37.6116,3345.0
2018-05-08 12:15:00,51.7,51.73,51.66,51.68,10449.0,37.6043,37.6261,37.5752,37.5898,10449.0
2018-05-08 12:20:00,51.68,51.68,51.62,51.62,3487.0,37.5898,37.5898,37.5461,37.5461,3487.0
2018-05-08 12:25:00,51.64,51.65,51.61,51.62,6262.0,37.5607,37.568,37.5389,37.5461,6262.0
2018-05-08 12:30:00,51.62,51.66,51.6,51.64,10553.0,37.5461,37.5752,37.5316,37.5607,10553.0
2018-05-08 12:35:00,51.63,51.64,51.57,51.58,7281.0,37.5534,37.5607,37.5098,37.517,7281.0
2018-05-08 12:40:00,51.58,51.6,51.55,51.56,4216.0,37.517,37.5316,37.4952,37.5025,4216.0
2018-05-08 12:45:00,51.56,51.57,51.53,51.55,7874.0,37.5025,37.5098,37.4807,37.4952,7874.0
2018-05-08 12:50:00,51.55,51.55,51.49,51.5,11094.0,37.4952,37.4952,37.4516,37.4589,11094.0
2018-05-08 12:55:00,51.49,51.51,51.45,51.48,7329.0,37.4516,37.4661,37.4225,37.4443,7329.0
2018-05-08 13:00:00,51.47,51.54,51.47,51.54,6292.0,37.437,37.4879,37.437,37.4879,6292.0
2018-05-08 13:05:00,51.54,51.56,51.51,51.52,7046.0,37.4879,37.5025,37.4661,37.4734,7046.0
2018-05-08 13:10:00,51.52,51.52,51.48,51.52,8452.0,37.4734,37.4734,37.4443,37.4734,8452.0
2018-05-08 13:15:00,51.5,51.52,51.48,51.49,7995.0,37.4589,37.4734,37.4443,37.4516,7995.0
2018-05-08 13:20:00,51.49,51.58,51.49,51.58,12415.0,37.4516,37.517,37.4516,37.517,12415.0
2018-05-08 13:25:00,51.56,51.62,51.56,51.6,6306.0,37.5025,37.5461,37.5025,37.5316,6306.0
2018-05-08 13:30:00,51.61,51.62,51.56,51.57,4892.0,37.5389,37.5461,37.5025,37.5098,4892.0
2018-05-08 13:35:00,51.57,51.59,51.54,51.54,7450.0,37.5098,37.5243,37.4879,37.4879,7450.0
2018-05-08 13:40:00,51.55,51.56,51.51,51.52,8317.0,37.4952,37.5025,37.4661,37.4734,8317.0
2018-05-08 13:45:00,51.53,51.63,51.53,51.58,13164.0,37.4807,37.5534,37.4807,37.517,13164.0
2018-05-08 13:50:00,51.58,51.64,51.57,51.6,10588.0,37.517,37.5607,37.5098,37.5316,10588.0
2018-05-08 13:55:00,51.58,51.58,51.5,51.52,19324.0,37.517,37.517,37.4589,37.4734,19324.0
2018-05-08 14:00:00,51.52,51.61,51.52,51.6,13806.0,37.4734,37.5389,37.4734,37.5316,13806.0
2018-05-08 14:05:00,51.59,51.59,51.52,51.53,9792.0,37.5243,37.5243,37.4734,37.4807,9792.0
2018-05-08 14:10:00,51.52,51.54,51.43,51.47,15965.0,37.4734,37.4879,37.4079,37.437,15965.0
2018-05-08 14:15:00,51.46,51.5,51.45,51.49,14346.0,37.4298,37.4589,37.4225,37.4516,14346.0
2018-05-08 14:20:00,51.49,51.55,51.46,51.55,9400.0,37.4516,37.4952,37.4298,37.4952,9400.0
2018-05-08 14:25:00,51.55,51.68,51.54,51.61,20809.0,37.4952,37.5898,37.4879,37.5389,20809.0
2018-05-08 14:30:00,51.59,51.64,51.54,51.6,14851.0,37.5243,37.5607,37.4879,37.5316,14851.0
2018-05-08 14:35:00,51.6,51.61,51.52,51.52,17543.0,37.5316,37.5389,37.4734,37.4734,17543.0
2018-05-08 14:40:00,51.53,51.53,51.41,51.46,19280.0,37.4807,37.4807,37.3934,37.4298,19280.0
2018-05-08 14:45:00,51.45,51.47,51.42,51.46,18749.0,37.4225,37.437,37.4007,37.4298,18749.0
2018-05-08 14:50:00,51.46,51.57,51.46,51.52,30346.0,37.4298,37.5098,37.4298,37.4734,30346.0
2018-05-08 14:55:00,51.52,51.61,51.47,51.55,35295.0,37.4734,37.5389,37.437,37.4952,35295.0
2018-05-08 15:00:00,51.56,51.63,51.48,51.62,20475.0,37.5025,37.5534,37.4443,37.5461,20475.0
2018-05-08 15:05:00,51.64,51.66,51.61,51.62,16095.0,37.5607,37.5752,37.5389,37.5461,16095.0
2018-05-08 15:10:00,51.63,51.67,51.59,51.65,17439.0,37.5534,37.5825,37.5243,37.568,17439.0
2018-05-08 15:15:00,51.65,51.67,51.62,51.64,20900.0,37.568,37.5825,37.5461,37.5607,20900.0
2018-05-08 15:20:00,51.64,51.66,51.58,51.61,18839.0,37.5607,37.5752,37.517,37.5389,18839.0
2018-05-08 15:25:00,51.59,51.64,51.57,51.61,21646.0,37.5243,37.5607,37.5098,37.5389,21646.0
2018-05-08 15:30:00,51.62,51.68,51.6,51.66,26343.0,37.5461,37.5898,37.5316,37.5752,26343.0
2018-05-08 15:35:00,51.67,51.73,51.66,51.7,27299.0,37.5825,37.6261,37.5752,37.6043,27299.0
2018-05-08 15:40:00,51.71,51.76,51.7,51.71,31102.0,37.6116,37.648,37.6043,37.6116,31102.0
2018-05-08 15:45:00,51.71,51.71,51.63,51.63,52476.0,37.6116,37.6116,37.5534,37.5534,52476.0
2018-05-08 15:50:00,51.64,51.7,51.63,51.66,56778.0,37.5607,37.6043,37.5534,37.5752,56778.0
2018-05-08 15:55:00,51.66,51.72,51.65,51.72,104485.0,37.5752,37.6189,37.568,37.6189,104485.0
2018-05-09 09:30:00,51.92,51.92,51.61,51.73,66342.0,37.7643,37.7643,37.5389,37.6261,66342.0
2018-05-09 09:35:00,51.73,51.86,51.7,51.74,19244.0,37.6261,37.7207,37.6043,37.6334,19244.0
2018-05-09 09:40:00,51.74,51.74,51.61,51.69,16250.0,37.6334,37.6334,37.5389,37.5971,16250.0
2018-05-09 09:45:00,51.69,51.85,51.66,51.81,10782.0,37.5971,37.7134,37.5752,37.6843,10782.0
2018-05-09 09:50:00,51.81,51.9,51.79,51.84,8439.0,37.6843,37.7498,37.6698,37.7062,8439.0
2018-05-09 09:55:00,51.84,51.95,51.83,51.89,9474.0,37.7062,37.7862,37.6989,37.7425,9474.0
2018-05-09 10:00:00,51.89,51.99,51.88,51.91,15609.0,37.7425,37.8153,37.7352,37.7571,15609.0
2018-05-09 10:05:00,51.92,51.97,51.86,51.87,8875.0,37.7643,37.8007,37.7207,37.728,8875.0
2018-05-09 10:10:00,51.85,51.95,51.84,51.92,8014.0,37.7134,37.7862,37.7062,37.7643,8014.0
2018-05-09 10:15:00,51.91,51.93,51.85,51.89,9649.0,37.7571,37.7716,37.7134,37.7425,9649.0
2018-05-09 10:20:00,51.88,51.95,51.85,51.91,14187.0,37.7352,37.7862,37.7134,37.7571,14187.0
2018-05-09 10:25:00,51.91,51.95,51.89,51.92,22790.0,37.7571,37.7862,37.7425,37.7643,22790.0
2018-05-09 10:30:00,51.94,51.94,51.87,51.87,134000.0,37.7789,37.7789,37.728,37.728,134000.0
2018-05-09 10:35:00,51.89,51.9,51.8,51.8,13283.0,37.7425,37.7498,37.6771,37.6771,13283.0
2018-05-09 10:40:00,51.81,51.9,51.81,51.81,11437.0,37.6843,37.7498,37.6843,37.6843,11437.0
2018-05-09 10:45:00,51.81,51.92,51.79,51.91,28208.0,37.6843,37.7643,37.6698,37.7571,28208.0
2018-05-09 10:50:00,51.92,51.93,51.83,51.85,13045.0,37.7643,37.7716,37.6989,37.7134,13045.0
2018-05-09 10:55:00,51.85,51.91,51.83,51.84,8275.0,37.7134,37.7571,37.6989,37.7062,8275.0
2018-05-09 11:00:00,51.86,51.89,51.81,51.81,7317.0,37.7207,37.7425,37.6843,37.6843,7317.0
2018-05-09 11:05:00,51.8,51.89,51.78,51.89,58994.0,37.6771,37.7425,37.6625,37.7425,58994.0
2018-05-09 11:10:00,51.88,51.88,51.79,51.82,34689.0,37.7352,37.7352,37.6698,37.6916,34689.0
2018-05-09 11:15:00,51.82,51.91,51.8,51.91,20167.0,37.6916,37.7571,37.6771,37.7571,20167.0
2018-05-09 11:20:00,51.91,52.01,51.89,51.94,36134.0,37.7571,37.8298,37.7425,37.7789,36134.0
2018-05-09 11:25:00,51.94,51.99,51.86,51.91,13795.0,37.7789,37.8153,37.7207,37.7571,13795.0
2018-05-09 11:30:00,51.91,51.95,51.85,51.86,17127.0,37.7571,37.7862,37.7134,37.7207,17127.0
2018-05-09 11:35:00,51.85,51.92,51.83,51.91,10613.0,37.7134,37.7643,37.6989,37.7571,10613.0
2018-05-09 11:40:00,51.94,51.99,51.86,51.96,27624.0,37.7789,37.8153,37.7207,37.7934,27624.0
2018-05-09 11:45:00,51.95,52.01,51.84,51.85,27642.0,37.7862,37.8298,37.7062,37.7134,27642.0
2018-05-09 11:50:00,51.86,51.87,51.85,51.87,4638.0,37.7207,37.728,37.7134,37.728,4638.0
2018-05-09 11:55:00,51.88,51.93,51.86,51.9,10844.0,37.7352,37.7716,37.7207,37.7498,10844.0
2018-05-09 12:00:00,51.9,51.93,51.86,51.9,20289.0,37.7498,37.7716,37.7207,37.7498,20289.0
2018-05-09 12:05:00,51.9,51.94,51.89,51.91,9420.0,37.7498,37.7789,37.7425,37.7571,9420.0
2018-05-09 12:10:00,51.9,51.96,51.9,51.95,6342.0,37.7498,37.7934,37.7498,37.7862,6342.0
2018-05-09 12:15:00,51.95,52.01,51.94,51.95,10239.0,37.7862,37.8298,37.7789,37.7862,10239.0
2018-05-09 12:20:00,51.94,52.0,51.92,51.97,9068.0,37.7789,37.8225,37.7643,37.8007,9068.0
2018-05-09 12:25:00,51.97,52.02,51.96,51.99,7353.0,37.8007,37.8371,37.7934,37.8153,7353.0
2018-05-09 12:30:00,51.98,52.06,51.98,52.05,7766.0,37.808,37.8662,37.808,37.8589,7766.0
2018-05-09 12:35:00,52.05,52.05,51.99,52.02,8870.0,37.8589,37.8589,37.8153,37.8371,8870.0
2018-05-09 12:40:00,52.02,52.05,52.0,52.04,4051.0,37.8371,37.8589,37.8225,37.8516,4051.0
2018-05-09 12:45:00,52.05,52.08,52.03,52.08,9951.0,37.8589,37.8807,37.8444,37.8807,9951.0
2018-05-09 12:50:00,52.09,52.16,52.05,52.15,15580.0,37.888,37.9389,37.8589,37.9316,15580.0
2018-05-09 12:55:00,52.16,52.2,52.13,52.17,13149.0,37.9389,37.968,37.9171,37.9462,13149.0
2018-05-09 13:00:00,52.18,52.24,52.16,52.18,9286.0,37.9535,37.9971,37.9389,37.9535,9286.0
2018-05-09 13:05:00,52.17,52.18,52.15,52.17,7051.0,37.9462,37.9535,37.9316,37.9462,7051.0
2018-05-09 13:10:00,52.17,52.19,52.14,52.18,6222.0,37.9462,37.9607,37.9244,37.9535,6222.0
2018-05-09 13:15:00,52.19,52.19,52.14,52.16,8286.0,37.9607,37.9607,37.9244,37.9389,8286.0
2018-05-09 13:20:00,52.16,52.21,52.15,52.18,6183.0,37.9389,37.9753,37.9316,37.9535,6183.0
2018-05-09 13:25:00,52.18,52.26,52.16,52.26,13716.0,37.9535,38.0116,37.9389,38.0116,13716.0
2018-05-09 13:30:00,52.25,52.33,52.24,52.29,10886.0,38.0044,38.0626,37.9971,38.0335,10886.0
2018-05-09 13:35:00,52.29,52.3,52.27,52.28,4460.0,38.0335,38.0407,38.0189,38.0262,4460.0
2018-05-09 13:40:00,52.3,52.3,52.26,52.26,6145.0,38.0407,38.0407,38.0116,38.0116,6145.0
2018-05-09 13:45:00,52.26,52.34,52.25,52.31,14195.0,38.0116,38.0698,38.0044,38.048,14195.0
2018-05-09 13:50:00,52.32,52.32,52.28,52.29,5002.0,38.0553,38.0553,38.0262,38.0335,5002.0
2018-05-09 13:55:00,52.28,52.29,52.23,52.26,13010.0,38.0262,38.0335,37.9898,38.0116,13010.0
2018-05-09 14:00:00,52.26,52.32,52.22,52.3,10861.0,38.0116,38.0553,37.9825,38.0407,10861.0
2018-05-09 14:05:00,52.3,52.3,52.26,52.26,7653.0,38.0407,38.0407,38.0116,38.0116,7653.0
2018-05-09 14:10:00,52.27,52.3,52.25,52.26,5894.0,38.0189,38.0407,38.0044,38.0116,5894.0
2018-05-09 14:15:00,52.28,52.35,52.28,52.34,18252.0,38.0262,38.0771,38.0262,38.0698,18252.0
2018-05-09 14:20:00,52.34,52.37,52.31,52.35,20383.0,38.0698,38.0917,38.048,38.0771,20383.0
2018-05-09 14:25:00,52.37,52.37,52.33,52.37,10191.0,38.0917,38.0917,38.0626,38.0917,10191.0
2018-05-09 14:30:00,52.37,52.39,52.33,52.35,13736.0,38.0917,38.1062,38.0626,38.0771,13736.0
2018-05-09 14:35:00,52.36,52.38,52.31,52.34,20024.0,38.0844,38.0989,38.048,38.0698,20024.0
2018-05-09 14:40:00,52.35,52.37,52.32,52.37,15764.0,38.0771,38.0917,38.0553,38.0917,15764.0
2018-05-09 14:45:00,52.36,52.4,52.34,52.35,16226.0,38.0844,38.1135,38.0698,38.0771,16226.0
2018-05-09 14:50:00,52.35,52.37,52.3,52.3,10329.0,38.0771,38.0917,38.0407,38.0407,10329.0
2018-05-09 14:55:00,52.29,52.31,52.27,52.3,15085.0,38.0335,38.048,38.0189,38.0407,15085.0
2018-05-09 15:00:00,52.29,52.33,52.24,52.24,16456.0,38.0335,38.0626,37.9971,37.9971,16456.0
2018-05-09 15:05:00,52.25,52.31,52.25,52.28,8672.0,38.0044,38.048,38.0044,38.0262,8672.0
2018-05-09 15:10:00,52.27,52.27,52.2,52.2,12252.0,38.0189,38.0189,37.968,37.968,12252.0
2018-05-09 15:15:00,52.21,52.23,52.14,52.18,13225.0,37.9753,37.9898,37.9244,37.9535,13225.0
2018-05-09 15:20:00,52.16,52.19,52.15,52.16,10342.0,37.9389,37.9607,37.9316,37.9389,10342.0
2018-05-09 15:25:00,52.16,52.17,52.09,52.12,16309.0,37.9389,37.9462,37.888,37.9098,16309.0
2018-05-09 15:30:00,52.12,52.15,52.09,52.1,16238.0,37.9098,37.9316,37.888,37.8953,16238.0
2018-05-09 15:35:00,52.11,52.14,52.08,52.1,16158.0,37.9025,37.9244,37.8807,37.8953,16158.0
2018-05-09 15:40:00,52.09,52.09,52.05,52.05,21619.0,37.888,37.888,37.8589,37.8589,21619.0
2018-05-09 15:45:00,52.06,52.13,52.06,52.12,35523.0,37.8662,37.9171,37.8662,37.9098,35523.0
2018-05-09 15:50:00,52.12,52.16,52.12,52.16,30703.0,37.9098,37.9389,37.9098,37.9389,30703.0
2018-05-09 15:55:00,52.16,52.19,52.14,52.17,77124.0,37.9389,37.9607,37.9244,37.9462,77124.0
2018-05-10 09:30:00,52.3,52.51,52.25,52.42,21157.0,38.0407,38.1935,38.0044,38.128,21157.0
2018-05-10 09:35:00,52.43,52.52,52.36,52.37,8034.0,38.1353,38.2008,38.0844,38.0917,8034.0
2018-05-10 09:40:00,52.4,52.46,52.35,52.38,4723.0,38.1135,38.1571,38.0771,38.0989,4723.0
2018-05-10 09:45:00,52.39,52.56,52.39,52.55,9578.0,38.1062,38.2299,38.1062,38.2226,9578.0
2018-05-10 09:50:00,52.55,52.59,52.52,52.52,10333.0,38.2226,38.2517,38.2008,38.2008,10333.0
2018-05-10 09:55:00,52.5,52.57,52.5,52.53,18757.0,38.1862,38.2371,38.1862,38.208,18757.0
2018-05-10 10:00:00,52.55,52.64,52.52,52.64,14394.0,38.2226,38.288,38.2008,38.288,14394.0
2018-05-10 10:05:00,52.64,52.78,52.64,52.71,17884.0,38.288,38.3899,38.288,38.339,17884.0
2018-05-10 10:10:00,52.72,52.74,52.63,52.69,33712.0,38.3462,38.3608,38.2808,38.3244,33712.0
2018-05-10 10:15:00,52.69,52.7,52.6,52.61,19105.0,38.3244,38.3317,38.2589,38.2662,19105.0
2018-05-10 10:20:00,52.61,52.67,52.59,52.65,7530.0,38.2662,38.3099,38.2517,38.2953,7530.0
2018-05-10 10:25:00,52.66,52.75,52.66,52.73,12731.0,38.3026,38.368,38.3026,38.3535,12731.0
2018-05-10 10:30:00,52.71,52.71,52.64,52.71,4771.0,38.339,38.339,38.288,38.339,4771.0
2018-05-10 10:35:00,52.71,52.75,52.68,52.68,4973.0,38.339,38.368,38.3171,38.3171,4973.0
2018-05-10 10:40:00,52.66,52.73,52.64,52.68,5488.0,38.3026,38.3535,38.288,38.3171,5488.0
2018-05-10 10:45:00,52.69,52.69,52.62,52.64,6084.0,38.3244,38.3244,38.2735,38.288,6084.0
2018-05-10 10:50:00,52.63,52.66,52.61,52.65,5121.0,38.2808,38.3026,38.2662,38.2953,5121.0
2018-05-10 10:55:00,52.67,52.69,52.57,52.58,8191.0,38.3099,38.3244,38.2371,38.2444,8191.0
2018-05-10 11:00:00,52.58,52.69,52.58,52.65,7970.0,38.2444,38.3244,38.2444,38.2953,7970.0
2018-05-10 11:05:00,52.63,52.66,52.58,52.66,4800.0,38.2808,38.3026,38.2444,38.3026,4800.0
2018-05-10 11:10:00,52.66,52.69,52.65,52.68,6286.0,38.3026,38.3244,38.2953,38.3171,6286.0
2018-05-10 11:15:00,52.69,52.8,52.69,52.8,10113.0,38.3244,38.4044,38.3244,38.4044,10113.0
2018-05-10 11:20:00,52.8,52.94,52.79,52.94,24143.0,38.4044,38.5062,38.3971,38.5062,24143.0
2018-05-10 11:25:00,52.93,52.98,52.92,52.93,12762.0,38.499,38.5353,38.4917,38.499,12762.0
2018-05-10 11:30:00,52.93,52.96,52.89,52.94,8335.0,38.499,38.5208,38.4699,38.5062,8335.0
2018-05-10 11:35:00,52.95,53.0,52.91,52.97,14840.0,38.5135,38.5499,38.4844,38.5281,14840.0
2018-05-10 11:40:00,52.98,53.02,52.98,53.0,9801.0,38.5353,38.5644,38.5353,38.5499,9801.0
2018-05-10 11:45:00,53.0,53.02,52.99,53.01,5428.0,38.5499,38.5644,38.5426,38.5572,5428.0
2018-05-10 11:50:00,53.03,53.04,52.98,53.0,7488.0,38.5717,38.579,38.5353,38.5499,7488.0
2018-05-10 11:55:00,53.01,53.12,53.01,53.1,7028.0,38.5572,38.6372,38.5572,38.6226,7028.0
2018-05-10 12:00:00,53.1,53.17,53.07,53.16,10371.0,38.6226,38.6735,38.6008,38.6663,10371.0
2018-05-10 12:05:00,53.16,53.18,53.05,53.14,32645.0,38.6663,38.6808,38.5863,38.6517,32645.0
2018-05-10 12:10:00,53.14,53.2,53.11,53.13,11503.0,38.6517,38.6954,38.6299,38.6444,11503.0
2018-05-10 12:15:00,53.13,53.19,53.12,53.16,5140.0,38.6444,38.6881,38.6372,38.6663,5140.0
2018-05-10 12:20:00,53.16,53.23,53.16,53.18,19995.0,38.6663,38.7172,38.6663,38.6808,19995.0
2018-05-10 12:25:00,53.16,53.22,53.16,53.21,6476.0,38.6663,38.7099,38.6663,38.7026,6476.0
2018-05-10 12:30:00,53.21,53.27,53.2,53.26,15122.0,38.7026,38.7463,38.6954,38.739,15122.0
2018-05-10 12:35:00,53.27,53.3,53.25,53.25,13525.0,38.7463,38.7681,38.7317,38.7317,13525.0
2018-05-10 12:40:00,53.24,53.25,53.18,53.2,13227.0,38.7245,38.7317,38.6808,38.6954,13227.0
2018-05-10 12:45:00,53.21,53.21,53.14,53.14,7116.0,38.7026,38.7026,38.6517,38.6517,7116.0
2018-05-10 12:50:00,53.14,53.15,53.07,53.07,4600.0,38.6517,38.659,38.6008,38.6008,4600.0
2018-05-10 12:55:00,53.07,53.11,53.05,53.06,5383.0,38.6008,38.6299,38.5863,38.5935,5383.0
2018-05-10 13:00:00,53.05,53.1,53.05,53.07,7649.0,38.5863,38.6226,38.5863,38.6008,7649.0
2018-05-10 13:05:00,53.08,53.08,53.05,53.08,7824.0,38.6081,38.6081,38.5863,38.6081,7824.0
2018-05-10 13:10:00,53.08,53.09,52.97,52.98,11349.0,38.6081,38.6153,38.5281,38.5353,11349.0
2018-05-10 13:15:00,52.99,53.06,52.98,53.05,12488.0,38.5426,38.5935,38.5353,38.5863,12488.0
2018-05-10 13:20:00,53.05,53.14,53.04,53.12,6927.0,38.5863,38.6517,38.579,38.6372,6927.0
2018-05-10 13:25:00,53.12,53.12,52.96,52.97,8070.0,38.6372,38.6372,38.5208,38.5281,8070.0
2018-05-10 13:30:00,52.97,53.01,52.95,52.98,8149.0,38.5281,38.5572,38.5135,38.5353,8149.0
2018-05-10 13:35:00,52.98,52.98,52.92,52.94,5210.0,38.5353,38.5353,38.4917,38.5062,5210.0
2018-05-10 13:40:00,52.94,52.98,52.9,52.98,6559.0,38.5062,38.5353,38.4772,38.5353,6559.0
2018-05-10 13:45:00,52.97,52.97,52.91,52.91,7834.0,38.5281,38.5281,38.4844,38.4844,7834.0
2018-05-10 13:50:00,52.91,52.97,52.89,52.93,12133.0,38.4844,38.5281,38.4699,38.499,12133.0
2018-05-10 13:55:00,52.93,52.95,52.92,52.95,4200.0,38.499,38.5135,38.4917,38.5135,4200.0
2018-05-10 14:00:00,52.93,52.95,52.89,52.95,6669.0,38.499,38.5135,38.4699,38.5135,6669.0
2018-05-10 14:05:00,52.94,53.0,52.94,52.99,8557.0,38.5062,38.5499,38.5062,38.5426,8557.0
2018-05-10 14:10:00,52.99,53.04,52.99,53.04,7920.0,38.5426,38.579,38.5426,38.579,7920.0
2018-05-10 14:15:00,53.05,53.05,52.96,52.98,6028.0,38.5863,38.5863,38.5208,38.5353,6028.0
2018-05-10 14:20:00,52.98,53.0,52.9,52.91,6948.0,38.5353,38.5499,38.4772,38.4844,6948.0
2018-05-10 14:25:00,52.91,52.92,52.89,52.92,4534.0,38.4844,38.4917,38.4699,38.4917,4534.0
2018-05-10 14:30:00,52.92,52.93,52.85,52.87,4276.0,38.4917,38.499,38.4408,38.4553,4276.0
2018-05-10 14:35:00,52.85,52.86,52.79,52.82,9082.0,38.4408,38.4481,38.3971,38.419,9082.0
2018-05-10 14:40:00,52.82,52.86,52.79,52.85,6658.0,38.419,38.4481,38.3971,38.4408,6658.0
2018-05-10 14:45:00,52.86,52.91,52.85,52.9,5554.0,38.4481,38.4844,38.4408,38.4772,5554.0
2018-05-10 14:50:00,52.9,52.95,52.88,52.91,6825.0,38.4772,38.5135,38.4626,38.4844,6825.0
2018-05-10 14:55:00,52.91,52.93,52.88,52.93,7010.0,38.4844,38.499,38.4626,38.499,7010.0
2018-05-10 15:00:00,52.93,52.96,52.84,52.87,10282.0,38.499,38.5208,38.4335,38.4553,10282.0
2018-05-10 15:05:00,52.87,52.88,52.84,52.85,9180.0,38.4553,38.4626,38.4335,38.4408,9180.0
2018-05-10 15:10:00,52.85,52.89,52.82,52.88,6525.0,38.4408,38.4699,38.419,38.4626,6525.0
2018-05-10 15:15:00,52.89,52.92,52.84,52.86,12565.0,38.4699,38.4917,38.4335,38.4481,12565.0
2018-05-10 15:20:00,52.86,52.9,52.85,52.86,6659.0,38.4481,38.4772,38.4408,38.4481,6659.0
2018-05-10 15:25:00,52.86,52.87,52.81,52.85,11659.0,38.4481,38.4553,38.4117,38.4408,11659.0
2018-05-10 15:30:00,52.85,52.86,52.8,52.83,11056.0,38.4408,38.4481,38.4044,38.4262,11056.0
2018-05-10 15:35:00,52.82,52.86,52.81,52.84,13348.0,38.419,38.4481,38.4117,38.4335,13348.0
2018-05-10 15:40:00,52.83,52.86,52.81,52.82,17016.0,38.4262,38.4481,38.4117,38.419,17016.0
2018-05-10 15:45:00,52.82,52.84,52.8,52.84,34338.0,38.419,38.4335,38.4044,38.4335,34338.0
2018-05-10 15:50:00,52.83,52.89,52.83,52.84,33485.0,38.4262,38.4699,38.4262,38.4335,33485.0
2018-05-10 15:55:00,52.84,52.88,52.82,52.84,74831.0,38.4335,38.4626,38.419,38.4335,74831.0
2018-05-11 09:30:00,52.95,52.96,52.84,52.89,20639.0,38.5135,38.5208,38.4335,38.4699,20639.0
2018-05-11 09:35:00,52.94,53.05,52.88,53.02,15883.0,38.5062,38.5863,38.4626,38.5644,15883.0
2018-05-11 09:40:00,53.04,53.13,53.01,53.05,6763.0,38.579,38.6444,38.5572,38.5863,6763.0
2018-05-11 09:45:00,53.1,53.17,53.05,53.09,8494.0,38.6226,38.6735,38.5863,38.6153,8494.0
2018-05-11 09:50:00,53.08,53.09,52.99,53.0,5575.0,38.6081,38.6153,38.5426,38.5499,5575.0
2018-05-11 09:55:00,52.98,53.09,52.98,53.04,4151.0,38.5353,38.6153,38.5353,38.579,4151.0
2018-05-11 10:00:00,53.04,53.13,53.04,53.1,4533.0,38.579,38.6444,38.579,38.6226,4533.0
2018-05-11 10:05:00,53.08,53.12,53.04,53.12,9096.0,38.6081,38.6372,38.579,38.6372,9096.0
2018-05-11 10:10:00,53.14,53.25,53.11,53.25,11860.0,38.6517,38.7317,38.6299,38.7317,11860.0
2018-05-11 10:15:00,53.23,53.42,53.2,53.38,28902.0,38.7172,38.8554,38.6954,38.8263,28902.0
2018-05-11 10:20:00,53.38,53.54,53.38,53.51,13413.0,38.8263,38.9427,38.8263,38.9208,13413.0
2018-05-11 10:25:00,53.52,53.52,53.47,53.5,9330.0,38.9281,38.9281,38.8917,38.9136,9330.0
2018-05-11 10:30:00,53.49,53.54,53.43,53.5,25842.0,38.9063,38.9427,38.8627,38.9136,25842.0
2018-05-11 10:35:00,53.48,53.55,53.45,53.51,12824.0,38.899,38.9499,38.8772,38.9208,12824.0
2018-05-11 10:40:00,53.52,53.57,53.48,53.5,40091.0,38.9281,38.9645,38.899,38.9136,40091.0
2018-05-11 10:45:00,53.5,53.5,53.38,53.44,25321.0,38.9136,38.9136,38.8263,38.8699,25321.0
2018-05-11 10:50:00,53.43,53.46,53.41,53.41,12214.0,38.8627,38.8845,38.8481,38.8481,12214.0
2018-05-11 10:55:00,53.42,53.55,53.4,53.55,6232.0,38.8554,38.9499,38.8408,38.9499,6232.0
2018-05-11 11:00:00,53.56,53.61,53.56,53.58,14217.0,38.9572,38.9936,38.9572,38.9718,14217.0
2018-05-11 11:05:00,53.56,53.56,53.46,53.47,9298.0,38.9572,38.9572,38.8845,38.8917,9298.0
2018-05-11 11:10:00,53.46,53.53,53.46,53.52,7084.0,38.8845,38.9354,38.8845,38.9281,7084.0
2018-05-11 11:15:00,53.53,53.57,53.5,53.55,12785.0,38.9354,38.9645,38.9136,38.9499,12785.0
2018-05-11 11:20:00,53.57,53.65,53.56,53.58,9987.0,38.9645,39.0227,38.9572,38.9718,9987.0
2018-05-11 11:25:00,53.53,53.63,53.53,53.58,16986.0,38.9354,39.0081,38.9354,38.9718,16986.0
2018-05-11 11:30:00,53.59,53.63,53.57,53.59,6355.0,38.979,39.0081,38.9645,38.979,6355.0
2018-05-11 11:35:00,53.6,53.6,53.53,53.56,6825.0,38.9863,38.9863,38.9354,38.9572,6825.0
2018-05-11 11:40:00,53.55,53.6,53.54,53.59,10223.0,38.9499,38.9863,38.9427,38.979,10223.0
2018-05-11 11:45:00,53.59,53.6,53.53,53.56,18456.0,38.979,38.9863,38.9354,38.9572,18456.0
2018-05-11 11:50:00,53.58,53.61,53.56,53.56,8866.0,38.9718,38.9936,38.9572,38.9572,8866.0
2018-05-11 11:55:00,53.53,53.54,53.5,53.53,5480.0,38.9354,38.9427,38.9136,38.9354,5480.0
2018-05-11 12:00:00,53.53,53.61,53.52,53.61,9465.0,38.9354,38.9936,38.9281,38.9936,9465.0
2018-05-11 12:05:00,53.6,53.62,53.57,53.58,8568.0,38.9863,39.0008,38.9645,38.9718,8568.0
2018-05-11 12:10:00,53.57,53.58,53.51,53.51,18779.0,38.9645,38.9718,38.9208,38.9208,18779.0
2018-05-11 12:15:00,53.5,53.5,53.44,53.47,9667.0,38.9136,38.9136,38.8699,38.8917,9667.0
2018-05-11 12:20:00,53.46,53.5,53.45,53.48,9645.0,38.8845,38.9136,38.8772,38.899,9645.0
2018-05-11 12:25:00,53.48,53.49,53.45,53.48,16688.0,38.899,38.9063,38.8772,38.899,16688.0
2018-05-11 12:30:00,53.47,53.55,53.47,53.55,12679.0,38.8917,38.9499,38.8917,38.9499,12679.0
2018-05-11 12:35:00,53.54,53.55,53.51,53.54,10431.0,38.9427,38.9499,38.9208,38.9427,10431.0
2018-05-11 12:40:00,53.55,53.6,53.54,53.58,16000.0,38.9499,38.9863,38.9427,38.9718,16000.0
2018-05-11 12:45:00,53.57,53.66,53.57,53.62,19672.0,38.9645,39.0299,38.9645,39.0008,19672.0
2018-05-11 12:50:00,53.63,53.67,53.62,53.65,9935.0,39.0081,39.0372,39.0008,39.0227,9935.0
2018-05-11 12:55:00,53.65,53.65,53.61,53.62,8797.0,39.0227,39.0227,38.9936,39.0008,8797.0
2018-05-11 13:00:00,53.62,53.66,53.62,53.63,7881.0,39.0008,39.0299,39.0008,39.0081,7881.0
2018-05-11 13:05:00,53.62,53.67,53.6,53.64,13039.0,39.0008,39.0372,38.9863,39.0154,13039.0
2018-05-11 13:10:00,53.65,53.66,53.63,53.65,10103.0,39.0227,39.0299,39.0081,39.0227,10103.0
2018-05-11 13:15:00,53.64,53.65,53.57,53.57,22031.0,39.0154,39.0227,38.9645,38.9645,22031.0
2018-05-11 13:20:00,53.57,53.76,53.57,53.66,36888.0,38.9645,39.1027,38.9645,39.0299,36888.0
2018-05-11 13:25:00,53.66,53.7,53.65,53.68,9709.0,39.0299,39.059,39.0227,39.0445,9709.0
2018-05-11 13:30:00,53.67,53.71,53.57,53.58,12944.0,39.0372,39.0663,38.9645,38.9718,12944.0
2018-05-11 13:35:00,53.57,53.61,53.55,53.58,11142.0,38.9645,38.9936,38.9499,38.9718,11142.0
2018-05-11 13:40:00,53.57,53.6,53.51,53.55,15159.0,38.9645,38.9863,38.9208,38.9499,15159.0
2018-05-11 13:45:00,53.55,53.6,53.55,53.57,10727.0,38.9499,38.9863,38.9499,38.9645,10727.0
2018-05-11 13:50:00,53.58,53.65,53.55,53.64,20122.0,38.9718,39.0227,38.9499,39.0154,20122.0
2018-05-11 13:55:00,53.63,53.65,53.61,53.63,11050.0,39.0081,39.0227,38.9936,39.0081,11050.0
2018-05-11 14:00:00,53.63,53.63,53.55,53.55,8290.0,39.0081,39.0081,38.9499,38.9499,8290.0
2018-05-11 14:05:00,53.56,53.58,53.54,53.56,16169.0,38.9572,38.9718,38.9427,38.9572,16169.0
2018-05-11 14:10:00,53.57,53.6,53.51,53.56,16494.0,38.9645,38.9863,38.9208,38.9572,16494.0
2018-05-11 14:15:00,53.56,53.62,53.55,53.6,20656.0,38.9572,39.0008,38.9499,38.9863,20656.0
2018-05-11 14:20:00,53.59,53.69,53.57,53.67,18861.0,38.979,39.0518,38.9645,39.0372,18861.0
2018-05-11 14:25:00,53.66,53.71,53.64,53.68,11087.0,39.0299,39.0663,39.0154,39.0445,11087.0
2018-05-11 14:30:00,53.69,53.76,53.66,53.68,17831.0,39.0518,39.1027,39.0299,39.0445,17831.0
2018-05-11 14:35:00,53.68,53.75,53.66,53.71,20555.0,39.0445,39.0954,39.0299,39.0663,20555.0
2018-05-11 14:40:00,53.71,53.75,53.68,53.7,17436.0,39.0663,39.0954,39.0445,39.059,17436.0
2018-05-11 14:45:00,53.69,53.75,53.68,53.73,20596.0,39.0518,39.0954,39.0445,39.0809,20596.0
2018-05-11 14:50:00,53.74,53.77,53.68,53.73,22939.0,39.0881,39.11,39.0445,39.0809,22939.0
2018-05-11 14:55:00,53.73,53.78,53.66,53.78,22117.0,39.0809,39.1172,39.0299,39.1172,22117.0
2018-05-11 15:00:00,53.77,53.8,53.74,53.75,18743.0,39.11,39.1318,39.0881,39.0954,18743.0
2018-05-11 15:05:00,53.75,53.8,53.72,53.78,20001.0,39.0954,39.1318,39.0736,39.1172,20001.0
2018-05-11 15:10:00,53.78,53.84,53.78,53.8,17922.0,39.1172,39.1609,39.1172,39.1318,17922.0
2018-05-11 15:15:00,53.81,53.83,53.75,53.78,19035.0,39.139,39.1536,39.0954,39.1172,19035.0
2018-05-11 15:20:00,53.79,53.83,53.74,53.75,22608.0,39.1245,39.1536,39.0881,39.0954,22608.0
2018-05-11 15:25:00,53.75,53.77,53.71,53.74,17135.0,39.0954,39.11,39.0663,39.0881,17135.0
2018-05-11 15:30:00,53.74,53.77,53.71,53.74,36721.0,39.0881,39.11,39.0663,39.0881,36721.0
2018-05-11 15:35:00,53.74,53.8,53.72,53.79,26566.0,39.0881,39.1318,39.0736,39.1245,26566.0
2018-05-11 15:40:00,53.79,53.79,53.7,53.72,41268.0,39.1245,39.1245,39.059,39.0736,41268.0
2018-05-11 15:45:00,53.71,53.72,53.63,53.65,53975.0,39.0663,39.0736,39.0081,39.0227,53975.0
2018-05-11 15:50:00,53.65,53.67,53.59,53.6,58867.0,39.0227,39.0372,38.979,38.9863,58867.0
2018-05-11 15:55:00,53.61,53.68,53.6,53.66,165886.0,38.9936,39.0445,38.9863,39.0299,165886.0
2018-05-14 09:30:00,53.75,53.99,53.72,53.93,20560.0,39.0954,39.27,39.0736,39.2263,20560.0
2018-05-14 09:35:00,53.93,53.97,53.76,53.77,10407.0,39.2263,39.2554,39.1027,39.11,10407.0
2018-05-14 09:40:00,53.75,53.76,53.62,53.69,9394.0,39.0954,39.1027,39.0008,39.0518,9394.0
2018-05-14 09:45:00,53.68,53.75,53.67,53.7,7054.0,39.0445,39.0954,39.0372,39.059,7054.0
2018-05-14 09:50:00,53.72,53.75,53.68,53.68,4347.0,39.0736,39.0954,39.0445,39.0445,4347.0
2018-05-14 09:55:00,53.72,53.85,53.71,53.84,5840.0,39.0736,39.1681,39.0663,39.1609,5840.0
2018-05-14 10:00:00,53.85,53.85,53.78,53.78,8896.0,39.1681,39.1681,39.1172,39.1172,8896.0
2018-05-14 10:05:00,53.81,53.85,53.72,53.85,21537.0,39.139,39.1681,39.0736,39.1681,21537.0
2018-05-14 10:10:00,53.85,53.93,53.85,53.88,31221.0,39.1681,39.2263,39.1681,39.19,31221.0
2018-05-14 10:15:00,53.9,53.91,53.87,53.89,9943.0,39.2045,39.2118,39.1827,39.1972,9943.0
2018-05-14 10:20:00,53.89,53.91,53.89,53.91,11837.0,39.1972,39.2118,39.1972,39.2118,11837.0
2018-05-14 10:25:00,53.9,53.9,53.87,53.9,8661.0,39.2045,39.2045,39.1827,39.2045,8661.0
2018-05-14 10:30:00,53.89,53.91,53.78,53.78,15698.0,39.1972,39.2118,39.1172,39.1172,15698.0
2018-05-14 10:35:00,53.78,53.79,53.74,53.74,24598.0,39.1172,39.1245,39.0881,39.0881,24598.0
2018-05-14 10:40:00,53.74,53.74,53.65,53.68,11552.0,39.0881,39.0881,39.0227,39.0445,11552.0
2018-05-14 10:45:00,53.69,53.69,53.58,53.58,14766.0,39.0518,39.0518,38.9718,38.9718,14766.0
2018-05-14 10:50:00,53.59,53.62,53.55,53.6,10631.0,38.979,39.0008,38.9499,38.9863,10631.0
2018-05-14 10:55:00,53.6,53.64,53.51,53.51,11353.0,38.9863,39.0154,38.9208,38.9208,11353.0
2018-05-14 11:00:00,53.52,53.76,53.49,53.66,41732.0,38.9281,39.1027,38.9063,39.0299,41732.0
2018-05-14 11:05:00,53.65,53.69,53.63,53.69,9458.0,39.0227,39.0518,39.0081,39.0518,9458.0
2018-05-14 11:10:00,53.69,53.76,53.68,53.74,14373.0,39.0518,39.1027,39.0445,39.0881,14373.0
2018-05-14 11:15:00,53.74,53.77,53.73,53.76,15327.0,39.0881,39.11,39.0809,39.1027,15327.0
2018-05-14 11:20:00,53.77,53.83,53.77,53.77,23879.0,39.11,39.1536,39.11,39.11,23879.0
2018-05-14 11:25:00,53.77,53.87,53.76,53.87,65721.0,39.11,39.1827,39.1027,39.1827,65721.0
2018-05-14 11:30:00,53.85,53.9,53.84,53.87,24444.0,39.1681,39.2045,39.1609,39.1827,24444.0
2018-05-14 11:35:00,53.88,53.88,53.82,53.82,13233.0,39.19,39.19,39.1463,39.1463,13233.0
2018-05-14 11:40:00,53.82,53.85,53.8,53.85,14647.0,39.1463,39.1681,39.1318,39.1681,14647.0
2018-05-14 11:45:00,53.86,53.86,53.8,53.85,14184.0,39.1754,39.1754,39.1318,39.1681,14184.0
2018-05-14 11:50:00,53.83,53.86,53.82,53.85,12740.0,39.1536,39.1754,39.1463,39.1681,12740.0
2018-05-14 11:55:00,53.86,53.92,53.83,53.86,34088.0,39.1754,39.2191,39.1536,39.1754,34088.0
2018-05-14 12:00:00,53.87,53.99,53.86,53.98,28111.0,39.1827,39.27,39.1754,39.2627,28111.0
2018-05-14 12:05:00,53.98,54.01,53.95,53.98,21685.0,39.2627,39.2845,39.2409,39.2627,21685.0
2018-05-14 12:10:00,53.98,54.0,53.96,53.99,16219.0,39.2627,39.2772,39.2481,39.27,16219.0
2018-05-14 12:15:00,53.98,54.01,53.96,53.97,17732.0,39.2627,39.2845,39.2481,39.2554,17732.0
2018-05-14 12:20:00,53.98,54.12,53.96,54.12,18227.0,39.2627,39.3645,39.2481,39.3645,18227.0
2018-05-14 12:25:00,54.12,54.12,54.04,54.07,11857.0,39.3645,39.3645,39.3063,39.3282,11857.0
2018-05-14 12:30:00,54.07,54.12,54.03,54.04,18480.0,39.3282,39.3645,39.2991,39.3063,18480.0
2018-05-14 12:35:00,54.03,54.07,54.03,54.06,11471.0,39.2991,39.3282,39.2991,39.3209,11471.0
2018-05-14 12:40:00,54.05,54.08,53.99,54.03,23378.0,39.3136,39.3354,39.27,39.2991,23378.0
2018-05-14 12:45:00,54.03,54.03,53.97,53.98,17398.0,39.2991,39.2991,39.2554,39.2627,17398.0
2018-05-14 12:50:00,53.98,54.01,53.97,53.99,10110.0,39.2627,39.2845,39.2554,39.27,10110.0
2018-05-14 12:55:00,53.99,54.02,53.96,53.97,10340.0,39.27,39.2918,39.2481,39.2554,10340.0
2018-05-14 13:00:00,53.98,54.0,53.96,53.98,11633.0,39.2627,39.2772,39.2481,39.2627,11633.0
2018-05-14 13:05:00,53.97,54.0,53.97,53.98,12498.0,39.2554,39.2772,39.2554,39.2627,12498.0
2018-05-14 13:10:00,53.99,54.02,53.95,54.0,13721.0,39.27,39.2918,39.2409,39.2772,13721.0
2018-05-14 13:15:00,54.01,54.02,53.92,53.95,11982.0,39.2845,39.2918,39.2191,39.2409,11982.0
2018-05-14 13:20:00,53.96,54.02,53.94,54.01,12044.0,39.2481,39.2918,39.2336,39.2845,12044.0
2018-05-14 13:25:00,54.01,54.02,53.99,54.02,7319.0,39.2845,39.2918,39.27,39.2918,7319.0
2018-05-14 13:30:00,54.01,54.05,53.97,54.04,11011.0,39.2845,39.3136,39.2554,39.3063,11011.0
2018-05-14 13:35:00,54.04,54.08,54.04,54.07,7872.0,39.3063,39.3354,39.3063,39.3282,7872.0
2018-05-14 13:40:00,54.07,54.08,54.01,54.04,13188.0,39.3282,39.3354,39.2845,39.3063,13188.0
2018-05-14 13:45:00,54.04,54.04,54.01,54.01,7075.0,39.3063,39.3063,39.2845,39.2845,7075.0
2018-05-14 13:50:00,54.01,54.06,54.01,54.03,16052.0,39.2845,39.3209,39.2845,39.2991,16052.0
2018-05-14 13:55:00,54.03,54.11,54.03,54.11,11025.0,39.2991,39.3573,39.2991,39.3573,11025.0
2018-05-14 14:00:00,54.11,54.11,54.05,54.1,18255.0,39.3573,39.3573,39.3136,39.35,18255.0
2018-05-14 14:05:00,54.1,54.11,54.02,54.03,21940.0,39.35,39.3573,39.2918,39.2991,21940.0
2018-05-14 14:10:00,54.02,54.06,54.01,54.03,17638.0,39.2918,39.3209,39.2845,39.2991,17638.0
2018-05-14 14:15:00,54.04,54.05,53.98,54.0,14638.0,39.3063,39.3136,39.2627,39.2772,14638.0
2018-05-14 14:20:00,54.02,54.06,54.02,54.04,12529.0,39.2918,39.3209,39.2918,39.3063,12529.0
2018-05-14 14:25:00,54.04,54.06,54.01,54.05,16742.0,39.3063,39.3209,39.2845,39.3136,16742.0
2018-05-14 14:30:00,54.04,54.1,54.04,54.09,15042.0,39.3063,39.35,39.3063,39.3427,15042.0
2018-05-14 14:35:00,54.09,54.11,54.07,54.1,14018.0,39.3427,39.3573,39.3282,39.35,14018.0
2018-05-14 14:40:00,54.11,54.11,54.06,54.08,23640.0,39.3573,39.3573,39.3209,39.3354,23640.0
2018-05-14 14:45:00,54.09,54.09,54.06,54.06,9436.0,39.3427,39.3427,39.3209,39.3209,9436.0
2018-05-14 14:50:00,54.07,54.12,54.05,54.1,17514.0,39.3282,39.3645,39.3136,39.35,17514.0
2018-05-14 14:55:00,54.1,54.14,54.09,54.14,15528.0,39.35,39.3791,39.3427,39.3791,15528.0
2018-05-14 15:00:00,54.14,54.19,54.06,54.18,44426.0,39.3791,39.4154,39.3209,39.4082,44426.0
2018-05-14 15:05:00,54.19,54.19,54.14,54.17,27806.0,39.4154,39.4154,39.3791,39.4009,27806.0
2018-05-14 15:10:00,54.16,54.23,54.16,54.22,14683.0,39.3936,39.4445,39.3936,39.4373,14683.0
2018-05-14 15:15:00,54.22,54.23,54.14,54.22,52334.0,39.4373,39.4445,39.3791,39.4373,52334.0
2018-05-14 15:20:00,54.22,54.28,54.21,54.28,69982.0,39.4373,39.4809,39.43,39.4809,69982.0
2018-05-14 15:25:00,54.27,54.3,54.24,54.28,74114.0,39.4736,39.4955,39.4518,39.4809,74114.0
2018-05-14 15:30:00,54.28,54.33,54.23,54.26,116028.0,39.4809,39.5173,39.4445,39.4664,116028.0
2018-05-14 15:35:00,54.26,54.28,54.25,54.26,50004.0,39.4664,39.4809,39.4591,39.4664,50004.0
2018-05-14 15:40:00,54.26,54.31,54.23,54.28,105631.0,39.4664,39.5027,39.4445,39.4809,105631.0
2018-05-14 15:45:00,54.27,54.34,54.11,54.13,208056.0,39.4736,39.5245,39.3573,39.3718,208056.0
2018-05-14 15:50:00,54.13,54.17,54.08,54.09,73187.0,39.3718,39.4009,39.3354,39.3427,73187.0
2018-05-14 15:55:00,54.09,54.21,54.09,54.21,125941.0,39.3427,39.43,39.3427,39.43,125941.0
2018-05-15 09:30:00,54.01,54.12,53.78,53.81,131439.0,39.2845,39.3645,39.1172,39.139,131439.0
2018-05-15 09:35:00,53.77,53.9,53.65,53.71,17618.0,39.11,39.2045,39.0227,39.0663,17618.0
2018-05-15 09:40:00,53.68,53.8,53.59,53.66,27123.0,39.0445,39.1318,38.979,39.0299,27123.0
2018-05-15 09:45:00,53.65,53.81,53.57,53.8,53910.0,39.0227,39.139,38.9645,39.1318,53910.0
2018-05-15 09:50:00,53.8,53.85,53.59,53.59,29926.0,39.1318,39.1681,38.979,38.979,29926.0
2018-05-15 09:55:00,53.61,53.63,53.29,53.29,28359.0,38.9936,39.0081,38.7608,38.7608,28359.0
2018-05-15 10:00:00,53.33,53.33,53.22,53.28,46321.0,38.7899,38.7899,38.7099,38.7535,46321.0
2018-05-15 10:05:00,53.27,53.36,53.23,53.23,16556.0,38.7463,38.8117,38.7172,38.7172,16556.0
2018-05-15 10:10:00,53.23,53.34,53.23,53.3,18739.0,38.7172,38.7972,38.7172,38.7681,18739.0
2018-05-15 10:15:00,53.28,53.31,53.26,53.29,20630.0,38.7535,38.7754,38.739,38.7608,20630.0
2018-05-15 10:20:00,53.31,53.34,53.27,53.28,15579.0,38.7754,38.7972,38.7463,38.7535,15579.0
2018-05-15 10:25:00,53.28,53.32,53.24,53.25,21174.0,38.7535,38.7826,38.7245,38.7317,21174.0
2018-05-15 10:30:00,53.24,53.26,53.17,53.18,26268.0,38.7245,38.739,38.6735,38.6808,26268.0
2018-05-15 10:35:00,53.17,53.24,53.15,53.15,23611.0,38.6735,38.7245,38.659,38.659,23611.0
2018-05-15 10:40:00,53.15,53.17,53.05,53.16,41345.0,38.659,38.6735,38.5863,38.6663,41345.0
2018-05-15 10:45:00,53.14,53.2,53.05,53.06,46346.0,38.6517,38.6954,38.5863,38.5935,46346.0
2018-05-15 10:50:00,53.05,53.15,53.05,53.07,17404.0,38.5863,38.659,38.5863,38.6008,17404.0
2018-05-15 10:55:00,53.05,53.22,53.01,53.16,45204.0,38.5863,38.7099,38.5572,38.6663,45204.0
2018-05-15 11:00:00,53.17,53.25,53.11,53.11,33918.0,38.6735,38.7317,38.6299,38.6299,33918.0
2018-05-15 11:05:00,53.11,53.15,53.05,53.09,12278.0,38.6299,38.659,38.5863,38.6153,12278.0
2018-05-15 11:10:00,53.09,53.24,53.07,53.13,146026.0,38.6153,38.7245,38.6008,38.6444,146026.0
2018-05-15 11:15:00,53.12,53.26,53.12,53.16,43334.0,38.6372,38.739,38.6372,38.6663,43334.0
2018-05-15 11:20:00,53.16,53.24,53.15,53.18,20401.0,38.6663,38.7245,38.659,38.6808,20401.0
2018-05-15 11:25:00,53.2,53.22,53.15,53.19,20085.0,38.6954,38.7099,38.659,38.6881,20085.0
2018-05-15 11:30:00,53.2,53.26,53.19,53.2,12537.0,38.6954,38.739,38.6881,38.6954,12537.0
2018-05-15 11:35:00,53.2,53.39,53.2,53.33,41043.0,38.6954,38.8336,38.6954,38.7899,41043.0
2018-05-15 11:40:00,53.33,53.51,53.28,53.42,24313.0,38.7899,38.9208,38.7535,38.8554,24313.0
2018-05-15 11:45:00,53.45,53.46,53.39,53.44,9561.0,38.8772,38.8845,38.8336,38.8699,9561.0
2018-05-15 11:50:00,53.45,53.47,53.43,53.46,10089.0,38.8772,38.8917,38.8627,38.8845,10089.0
2018-05-15 11:55:00,53.46,53.47,53.33,53.33,14302.0,38.8845,38.8917,38.7899,38.7899,14302.0
2018-05-15 12:00:00,53.33,53.34,53.26,53.27,9486.0,38.7899,38.7972,38.739,38.7463,9486.0
2018-05-15 12:05:00,53.26,53.27,53.22,53.24,8654.0,38.739,38.7463,38.7099,38.7245,8654.0
2018-05-15 12:10:00,53.23,53.26,53.16,53.23,16848.0,38.7172,38.739,38.6663,38.7172,16848.0
2018-05-15 12:15:00,53.23,53.27,53.23,53.23,9150.0,38.7172,38.7463,38.7172,38.7172,9150.0
2018-05-15 12:20:00,53.24,53.26,53.21,53.21,5878.0,38.7245,38.739,38.7026,38.7026,5878.0
2018-05-15 12:25:00,53.21,53.24,53.18,53.23,11443.0,38.7026,38.7245,38.6808,38.7172,11443.0
2018-05-15 12:30:00,53.24,53.34,53.22,53.31,12795.0,38.7245,38.7972,38.7099,38.7754,12795.0
2018-05-15 12:35:00,53.32,53.34,53.31,53.32,12737.0,38.7826,38.7972,38.7754,38.7826,12737.0
2018-05-15 12:40:00,53.31,53.36,53.3,53.34,34879.0,38.7754,38.8117,38.7681,38.7972,34879.0
2018-05-15 12:45:00,53.35,53.4,53.34,53.4,51698.0,38.8045,38.8408,38.7972,38.8408,51698.0
2018-05-15 12:50:00,53.39,53.39,53.35,53.36,18545.0,38.8336,38.8336,38.8045,38.8117,18545.0
2018-05-15 12:55:00,53.37,53.38,53.31,53.31,20643.0,38.819,38.8263,38.7754,38.7754,20643.0
2018-05-15 13:00:00,53.3,53.32,53.23,53.25,26640.0,38.7681,38.7826,38.7172,38.7317,26640.0
2018-05-15 13:05:00,53.24,53.27,53.21,53.24,12721.0,38.7245,38.7463,38.7026,38.7245,12721.0
2018-05-15 13:10:00,53.24,53.24,53.2,53.22,13307.0,38.7245,38.7245,38.6954,38.7099,13307.0
2018-05-15 13:15:00,53.22,53.31,53.19,53.3,19305.0,38.7099,38.7754,38.6881,38.7681,19305.0
2018-05-15 13:20:00,53.3,53.33,53.28,53.31,25786.0,38.7681,38.7899,38.7535,38.7754,25786.0
2018-05-15 13:25:00,53.3,53.34,53.27,53.27,19148.0,38.7681,38.7972,38.7463,38.7463,19148.0
2018-05-15 13:30:00,53.28,53.3,53.24,53.25,36749.0,38.7535,38.7681,38.7245,38.7317,36749.0
2018-05-15 13:35:00,53.25,53.3,53.25,53.28,7819.0,38.7317,38.7681,38.7317,38.7535,7819.0
2018-05-15 13:40:00,53.27,53.36,53.27,53.36,12446.0,38.7463,38.8117,38.7463,38.8117,12446.0
2018-05-15 13:45:00,53.34,53.4,53.34,53.37,34282.0,38.7972,38.8408,38.7972,38.819,34282.0
2018-05-15 13:50:00,53.37,53.37,53.33,53.35,8641.0,38.819,38.819,38.7899,38.8045,8641.0
2018-05-15 13:55:00,53.35,53.36,53.29,53.29,21542.0,38.8045,38.8117,38.7608,38.7608,21542.0
2018-05-15 14:00:00,53.29,53.3,53.23,53.3,41234.0,38.7608,38.7681,38.7172,38.7681,41234.0
2018-05-15 14:05:00,53.3,53.34,53.29,53.32,10826.0,38.7681,38.7972,38.7608,38.7826,10826.0
2018-05-15 14:10:00,53.34,53.43,53.33,53.42,17032.0,38.7972,38.8627,38.7899,38.8554,17032.0
2018-05-15 14:15:00,53.41,53.55,53.39,53.52,22806.0,38.8481,38.9499,38.8336,38.9281,22806.0
2018-05-15 14:20:00,53.51,53.54,53.46,53.5,25277.0,38.9208,38.9427,38.8845,38.9136,25277.0
2018-05-15 14:25:00,53.51,53.58,53.44,53.58,22068.0,38.9208,38.9718,38.8699,38.9718,22068.0
2018-05-15 14:30:00,53.57,53.73,53.56,53.66,39496.0,38.9645,39.0809,38.9572,39.0299,39496.0
2018-05-15 14:35:00,53.66,53.69,53.57,53.59,26749.0,39.0299,39.0518,38.9645,38.979,26749.0
2018-05-15 14:40:00,53.59,53.62,53.55,53.61,20941.0,38.979,39.0008,38.9499,38.9936,20941.0
2018-05-15 14:45:00,53.61,53.61,53.55,53.56,29973.0,38.9936,38.9936,38.9499,38.9572,29973.0
2018-05-15 14:50:00,53.56,53.59,53.53,53.59,11895.0,38.9572,38.979,38.9354,38.979,11895.0
2018-05-15 14:55:00,53.59,53.65,53.56,53.63,29290.0,38.979,39.0227,38.9572,39.0081,29290.0
2018-05-15 15:00:00,53.63,53.67,53.6,53.67,16785.0,39.0081,39.0372,38.9863,39.0372,16785.0
2018-05-15 15:05:00,53.66,53.75,53.65,53.73,30532.0,39.0299,39.0954,39.0227,39.0809,30532.0
2018-05-15 15:10:00,53.73,53.74,53.64,53.64,25735.0,39.0809,39.0881,39.0154,39.0154,25735.0
2018-05-15 15:15:00,53.65,53.7,53.63,53.68,27900.0,39.0227,39.059,39.0081,39.0445,27900.0
2018-05-15 15:20:00,53.68,53.7,53.63,53.63,28191.0,39.0445,39.059,39.0081,39.0081,28191.0
2018-05-15 15:25:00,53.63,53.65,53.57,53.59,25877.0,39.0081,39.0227,38.9645,38.979,25877.0
2018-05-15 15:30:00,53.59,53.68,53.57,53.68,41166.0,38.979,39.0445,38.9645,39.0445,41166.0
2018-05-15 15:35:00,53.69,53.7,53.66,53.67,36423.0,39.0518,39.059,39.0299,39.0372,36423.0
2018-05-15 15:40:00,53.67,53.75,53.65,53.69,92514.0,39.0372,39.0954,39.0227,39.0518,92514.0
2018-05-15 15:45:00,53.68,53.68,53.6,53.67,72002.0,39.0445,39.0445,38.9863,39.0372,72002.0
2018-05-15 15:50:00,53.67,53.74,53.67,53.68,74724.0,39.0372,39.0881,39.0372,39.0445,74724.0
2018-05-15 15:55:00,53.68,53.83,53.66,53.81,156591.0,39.0445,39.1536,39.0299,39.139,156591.0
2018-05-16 09:30:00,54.0,54.98,53.96,54.98,150285.0,39.2772,39.9901,39.2481,39.9901,150285.0
2018-05-16 09:35:00,54.97,55.63,54.94,55.45,128468.0,39.9828,40.4628,39.961,40.3319,128468.0
2018-05-16 09:40:00,55.45,55.47,55.27,55.39,138859.0,40.3319,40.3465,40.201,40.2883,138859.0
2018-05-16 09:45:00,55.39,55.57,55.1,55.53,113994.0,40.2883,40.4192,40.0773,40.3901,113994.0
2018-05-16 09:50:00,55.52,55.63,54.96,54.98,126972.0,40.3828,40.4628,39.9755,39.9901,126972.0
2018-05-16 09:55:00,54.96,55.05,54.93,54.98,49490.0,39.9755,40.041,39.9537,39.9901,49490.0
2018-05-16 10:00:00,54.98,55.17,54.93,55.15,82715.0,39.9901,40.1283,39.9537,40.1137,82715.0
2018-05-16 10:05:00,55.15,55.32,55.06,55.23,66766.0,40.1137,40.2374,40.0482,40.1719,66766.0
2018-05-16 10:10:00,55.22,55.35,55.06,55.17,62357.0,40.1646,40.2592,40.0482,40.1283,62357.0
2018-05-16 10:15:00,55.13,55.19,54.95,55.05,220793.0,40.0992,40.1428,39.9682,40.041,220793.0
2018-05-16 10:20:00,55.03,55.07,54.97,55.04,34509.0,40.0264,40.0555,39.9828,40.0337,34509.0
2018-05-16 10:25:00,55.02,55.02,54.87,54.89,51423.0,40.0191,40.0191,39.91,39.9246,51423.0
2018-05-16 10:30:00,54.91,54.92,54.67,54.76,38792.0,39.9391,39.9464,39.7646,39.83,38792.0
2018-05-16 10:35:00,54.74,54.76,54.64,54.67,25224.0,39.8155,39.83,39.7428,39.7646,25224.0
2018-05-16 10:40:00,54.71,54.77,54.63,54.63,33786.0,39.7937,39.8373,39.7355,39.7355,33786.0
2018-05-16 10:45:00,54.65,54.72,54.6,54.66,94338.0,39.75,39.8009,39.7137,39.7573,94338.0
2018-05-16 10:50:00,54.67,54.78,54.66,54.77,29712.0,39.7646,39.8446,39.7573,39.8373,29712.0
2018-05-16 10:55:00,54.78,54.78,54.69,54.71,8900.0,39.8446,39.8446,39.7791,39.7937,8900.0
2018-05-16 11:00:00,54.7,54.76,54.64,54.73,37063.0,39.7864,39.83,39.7428,39.8082,37063.0
2018-05-16 11:05:00,54.73,54.74,54.68,54.72,26744.0,39.8082,39.8155,39.7718,39.8009,26744.0
2018-05-16 11:10:00,54.71,54.78,54.69,54.73,28338.0,39.7937,39.8446,39.7791,39.8082,28338.0
2018-05-16 11:15:00,54.72,54.76,54.68,54.69,24603.0,39.8009,39.83,39.7718,39.7791,24603.0
2018-05-16 11:20:00,54.68,54.77,54.67,54.74,79818.0,39.7718,39.8373,39.7646,39.8155,79818.0
2018-05-16 11:25:00,54.74,54.81,54.66,54.8,45918.0,39.8155,39.8664,39.7573,39.8591,45918.0
2018-05-16 11:30:00,54.81,54.86,54.78,54.83,37351.0,39.8664,39.9028,39.8446,39.8809,37351.0
2018-05-16 11:35:00,54.82,54.88,54.8,54.86,36044.0,39.8737,39.9173,39.8591,39.9028,36044.0
2018-05-16 11:40:00,54.87,55.09,54.86,55.07,160966.0,39.91,40.0701,39.9028,40.0555,160966.0
2018-05-16 11:45:00,55.07,55.26,55.04,55.15,101047.0,40.0555,40.1937,40.0337,40.1137,101047.0
2018-05-16 11:50:00,55.16,55.29,55.16,55.27,34045.0,40.121,40.2155,40.121,40.201,34045.0
2018-05-16 11:55:00,55.26,55.26,55.19,55.23,36997.0,40.1937,40.1937,40.1428,40.1719,36997.0
2018-05-16 12:00:00,55.22,55.32,55.21,55.26,32469.0,40.1646,40.2374,40.1573,40.1937,32469.0
2018-05-16 12:05:00,55.26,55.5,55.26,55.44,61159.0,40.1937,40.3683,40.1937,40.3246,61159.0
2018-05-16 12:10:00,55.44,55.58,55.43,55.58,21017.0,40.3246,40.4265,40.3174,40.4265,21017.0
2018-05-16 12:15:00,55.58,55.6,55.47,55.49,46811.0,40.4265,40.441,40.3465,40.361,46811.0
2018-05-16 12:20:00,55.5,55.62,55.48,55.62,41665.0,40.3683,40.4556,40.3537,40.4556,41665.0
2018-05-16 12:25:00,55.62,55.72,55.62,55.71,73515.0,40.4556,40.5283,40.4556,40.521,73515.0
2018-05-16 12:30:00,55.72,55.81,55.65,55.66,43425.0,40.5283,40.5938,40.4774,40.4847,43425.0
2018-05-16 12:35:00,55.66,55.69,55.58,55.58,22132.0,40.4847,40.5065,40.4265,40.4265,22132.0
2018-05-16 12:40:00,55.59,55.6,55.45,55.45,15974.0,40.4337,40.441,40.3319,40.3319,15974.0
2018-05-16 12:45:00,55.45,55.48,55.41,55.44,18292.0,40.3319,40.3537,40.3028,40.3246,18292.0
2018-05-16 12:50:00,55.45,55.52,55.45,55.48,11884.0,40.3319,40.3828,40.3319,40.3537,11884.0
2018-05-16 12:55:00,55.48,55.51,55.44,55.47,17110.0,40.3537,40.3756,40.3246,40.3465,17110.0
2018-05-16 13:00:00,55.46,55.51,55.45,55.5,12096.0,40.3392,40.3756,40.3319,40.3683,12096.0
2018-05-16 13:05:00,55.5,55.51,55.48,55.51,22186.0,40.3683,40.3756,40.3537,40.3756,22186.0
2018-05-16 13:10:00,55.51,55.51,55.47,55.5,13972.0,40.3756,40.3756,40.3465,40.3683,13972.0
2018-05-16 13:15:00,55.5,55.5,55.47,55.5,16289.0,40.3683,40.3683,40.3465,40.3683,16289.0
2018-05-16 13:20:00,55.51,55.55,55.43,55.43,15872.0,40.3756,40.4046,40.3174,40.3174,15872.0
2018-05-16 13:25:00,55.43,55.48,55.4,55.48,16299.0,40.3174,40.3537,40.2955,40.3537,16299.0
2018-05-16 13:30:00,55.48,55.55,55.44,55.53,52889.0,40.3537,40.4046,40.3246,40.3901,52889.0
2018-05-16 13:35:00,55.54,55.6,55.5,55.6,16900.0,40.3974,40.441,40.3683,40.441,16900.0
2018-05-16 13:40:00,55.59,55.62,55.49,55.51,13858.0,40.4337,40.4556,40.361,40.3756,13858.0
2018-05-16 13:45:00,55.49,55.54,55.49,55.51,9779.0,40.361,40.3974,40.361,40.3756,9779.0
2018-05-16 13:50:00,55.52,55.55,55.47,55.5,17630.0,40.3828,40.4046,40.3465,40.3683,17630.0
2018-05-16 13:55:00,55.49,55.54,55.46,55.54,13828.0,40.361,40.3974,40.3392,40.3974,13828.0
2018-05-16 14:00:00,55.54,55.57,55.36,55.36,34598.0,40.3974,40.4192,40.2664,40.2664,34598.0
2018-05-16 14:05:00,55.38,55.39,55.25,55.26,24909.0,40.281,40.2883,40.1864,40.1937,24909.0
2018-05-16 14:10:00,55.25,55.33,55.24,55.28,43003.0,40.1864,40.2446,40.1792,40.2083,43003.0
2018-05-16 14:15:00,55.28,55.31,55.26,55.31,15533.0,40.2083,40.2301,40.1937,40.2301,15533.0
2018-05-16 14:20:00,55.31,55.32,55.19,55.23,42716.0,40.2301,40.2374,40.1428,40.1719,42716.0
2018-05-16 14:25:00,55.22,55.23,55.12,55.22,78103.0,40.1646,40.1719,40.0919,40.1646,78103.0
2018-05-16 14:30:00,55.22,55.27,55.14,55.16,35954.0,40.1646,40.201,40.1064,40.121,35954.0
2018-05-16 14:35:00,55.16,55.32,55.16,55.28,26756.0,40.121,40.2374,40.121,40.2083,26756.0
2018-05-16 14:40:00,55.28,55.37,55.28,55.34,15620.0,40.2083,40.2737,40.2083,40.2519,15620.0
2018-05-16 14:45:00,55.33,55.37,55.32,55.32,23731.0,40.2446,40.2737,40.2374,40.2374,23731.0
2018-05-16 14:50:00,55.32,55.33,55.23,55.25,29175.0,40.2374,40.2446,40.1719,40.1864,29175.0
2018-05-16 14:55:00,55.25,55.29,55.23,55.28,20185.0,40.1864,40.2155,40.1719,40.2083,20185.0
2018-05-16 15:00:00,55.29,55.32,55.24,55.3,27322.0,40.2155,40.2374,40.1792,40.2228,27322.0
2018-05-16 15:05:00,55.29,55.29,55.22,55.23,16866.0,40.2155,40.2155,40.1646,40.1719,16866.0
2018-05-16 15:10:00,55.22,55.24,55.06,55.07,36817.0,40.1646,40.1792,40.0482,40.0555,36817.0
2018-05-16 15:15:00,55.06,55.1,55.04,55.1,25646.0,40.0482,40.0773,40.0337,40.0773,25646.0
2018-05-16 15:20:00,55.09,55.13,55.09,55.1,20989.0,40.0701,40.0992,40.0701,40.0773,20989.0
2018-05-16 15:25:00,55.11,55.11,55.06,55.1,30397.0,40.0846,40.0846,40.0482,40.0773,30397.0
2018-05-16 15:30:00,55.09,55.16,55.09,55.16,46711.0,40.0701,40.121,40.0701,40.121,46711.0
2018-05-16 15:35:00,55.16,55.16,55.07,55.08,39108.0,40.121,40.121,40.0555,40.0628,39108.0
2018-05-16 15:40:00,55.08,55.08,54.97,54.97,34986.0,40.0628,40.0628,39.9828,39.9828,34986.0
2018-05-16 15:45:00,54.95,54.96,54.91,54.91,58776.0,39.9682,39.9755,39.9391,39.9391,58776.0
2018-05-16 15:50:00,54.92,54.97,54.91,54.97,81750.0,39.9464,39.9828,39.9391,39.9828,81750.0
2018-05-16 15:55:00,54.97,55.06,54.96,55.04,165385.0,39.9828,40.0482,39.9755,40.0337,165385.0
2018-05-17 09:30:00,54.89,55.32,54.89,55.25,42835.0,39.9246,40.2374,39.9246,40.1864,42835.0
2018-05-17 09:35:00,55.24,55.35,55.11,55.12,23085.0,40.1792,40.2592,40.0846,40.0919,23085.0
2018-05-17 09:40:00,55.07,55.25,55.0,55.1,14957.0,40.0555,40.1864,40.0046,40.0773,14957.0
2018-05-17 09:45:00,55.12,55.21,55.09,55.1,13711.0,40.0919,40.1573,40.0701,40.0773,13711.0
2018-05-17 09:50:00,55.13,55.17,55.06,55.08,15173.0,40.0992,40.1283,40.0482,40.0628,15173.0
2018-05-17 09:55:00,55.09,55.1,55.01,55.01,11974.0,40.0701,40.0773,40.0119,40.0119,11974.0
2018-05-17 10:00:00,55.0,55.06,54.98,55.0,21334.0,40.0046,40.0482,39.9901,40.0046,21334.0
2018-05-17 10:05:00,55.01,55.03,54.96,55.01,11964.0,40.0119,40.0264,39.9755,40.0119,11964.0
2018-05-17 10:10:00,55.03,55.11,55.01,55.1,9358.0,40.0264,40.0846,40.0119,40.0773,9358.0
2018-05-17 10:15:00,55.12,55.13,54.99,55.04,14818.0,40.0919,40.0992,39.9973,40.0337,14818.0
2018-05-17 10:20:00,55.03,55.05,54.97,54.97,10459.0,40.0264,40.041,39.9828,39.9828,10459.0
2018-05-17 10:25:00,54.98,55.0,54.91,54.93,18027.0,39.9901,40.0046,39.9391,39.9537,18027.0
2018-05-17 10:30:00,54.93,54.95,54.88,54.93,21470.0,39.9537,39.9682,39.9173,39.9537,21470.0
2018-05-17 10:35:00,54.93,55.1,54.91,55.08,58352.0,39.9537,40.0773,39.9391,40.0628,58352.0
2018-05-17 10:40:00,55.07,55.07,55.01,55.04,22860.0,40.0555,40.0555,40.0119,40.0337,22860.0
2018-05-17 10:45:00,55.04,55.1,55.04,55.06,22618.0,40.0337,40.0773,40.0337,40.0482,22618.0
2018-05-17 10:50:00,55.07,55.19,55.07,55.17,12478.0,40.0555,40.1428,40.0555,40.1283,12478.0
2018-05-17 10:55:00,55.16,55.32,55.12,55.31,27578.0,40.121,40.2374,40.0919,40.2301,27578.0
2018-05-17 11:00:00,55.3,55.31,55.24,55.25,12320.0,40.2228,40.2301,40.1792,40.1864,12320.0
2018-05-17 11:05:00,55.26,55.26,55.2,55.21,14995.0,40.1937,40.1937,40.1501,40.1573,14995.0
2018-05-17 11:10:00,55.21,55.21,55.17,55.19,10202.0,40.1573,40.1573,40.1283,40.1428,10202.0
2018-05-17 11:15:00,55.19,55.2,55.17,55.19,16479.0,40.1428,40.1501,40.1283,40.1428,16479.0
2018-05-17 11:20:00,55.2,55.21,55.16,55.16,14168.0,40.1501,40.1573,40.121,40.121,14168.0
2018-05-17 11:25:00,55.16,55.23,55.16,55.2,20710.0,40.121,40.1719,40.121,40.1501,20710.0
2018-05-17 11:30:00,55.2,55.2,55.12,55.13,15713.0,40.1501,40.1501,40.0919,40.0992,15713.0
2018-05-17 11:35:00,55.12,55.13,55.04,55.12,20942.0,40.0919,40.0992,40.0337,40.0919,20942.0
2018-05-17 11:40:00,55.13,55.18,55.12,55.17,9963.0,40.0992,40.1355,40.0919,40.1283,9963.0
2018-05-17 11:45:00,55.17,55.19,55.12,55.12,18956.0,40.1283,40.1428,40.0919,40.0919,18956.0
2018-05-17 11:50:00,55.11,55.13,55.09,55.09,16613.0,40.0846,40.0992,40.0701,40.0701,16613.0
2018-05-17 11:55:00,55.1,55.15,55.09,55.15,13896.0,40.0773,40.1137,40.0701,40.1137,13896.0
2018-05-17 12:00:00,55.14,55.22,55.14,55.15,18914.0,40.1064,40.1646,40.1064,40.1137,18914.0
2018-05-17 12:05:00,55.16,55.17,55.13,55.15,12147.0,40.121,40.1283,40.0992,40.1137,12147.0
2018-05-17 12:10:00,55.15,55.26,55.15,55.25,14577.0,40.1137,40.1937,40.1137,40.1864,14577.0
2018-05-17 12:15:00,55.24,55.26,55.17,55.18,21634.0,40.1792,40.1937,40.1283,40.1355,21634.0
2018-05-17 12:20:00,55.17,55.27,55.15,55.24,19707.0,40.1283,40.201,40.1137,40.1792,19707.0
2018-05-17 12:25:00,55.24,55.25,55.18,55.2,14272.0,40.1792,40.1864,40.1355,40.1501,14272.0
2018-05-17 12:30:00,55.2,55.26,55.18,55.26,11406.0,40.1501,40.1937,40.1355,40.1937,11406.0
2018-05-17 12:35:00,55.25,55.26,55.18,55.18,24674.0,40.1864,40.1937,40.1355,40.1355,24674.0
2018-05-17 12:40:00,55.18,55.18,55.11,55.13,13184.0,40.1355,40.1355,40.0846,40.0992,13184.0
2018-05-17 12:45:00,55.14,55.15,55.13,55.13,7359.0,40.1064,40.1137,40.0992,40.0992,7359.0
2018-05-17 12:50:00,55.12,55.13,55.1,55.11,6283.0,40.0919,40.0992,40.0773,40.0846,6283.0
2018-05-17 12:55:00,55.11,55.15,55.09,55.15,16712.0,40.0846,40.1137,40.0701,40.1137,16712.0
2018-05-17 13:00:00,55.15,55.16,55.11,55.12,11620.0,40.1137,40.121,40.0846,40.0919,11620.0
2018-05-17 13:05:00,55.12,55.14,55.11,55.13,8404.0,40.0919,40.1064,40.0846,40.0992,8404.0
2018-05-17 13:10:00,55.14,55.14,55.05,55.12,13589.0,40.1064,40.1064,40.041,40.0919,13589.0
2018-05-17 13:15:00,55.12,55.16,55.11,55.15,13097.0,40.0919,40.121,40.0846,40.1137,13097.0
2018-05-17 13:20:00,55.16,55.25,55.16,55.25,9414.0,40.121,40.1864,40.121,40.1864,9414.0
2018-05-17 13:25:00,55.25,55.27,55.21,55.27,16410.0,40.1864,40.201,40.1573,40.201,16410.0
2018-05-17 13:30:00,55.27,55.28,55.24,55.24,16110.0,40.201,40.2083,40.1792,40.1792,16110.0
2018-05-17 13:35:00,55.24,55.3,55.24,55.3,9793.0,40.1792,40.2228,40.1792,40.2228,9793.0
2018-05-17 13:40:00,55.3,55.32,55.19,55.21,20019.0,40.2228,40.2374,40.1428,40.1573,20019.0
2018-05-17 13:45:00,55.2,55.27,55.19,55.26,9440.0,40.1501,40.201,40.1428,40.1937,9440.0
2018-05-17 13:50:00,55.26,55.26,55.13,55.13,13342.0,40.1937,40.1937,40.0992,40.0992,13342.0
2018-05-17 13:55:00,55.13,55.13,55.06,55.09,9471.0,40.0992,40.0992,40.0482,40.0701,9471.0
2018-05-17 14:00:00,55.08,55.12,55.06,55.07,10543.0,40.0628,40.0919,40.0482,40.0555,10543.0
2018-05-17 14:05:00,55.07,55.11,55.04,55.09,12059.0,40.0555,40.0846,40.0337,40.0701,12059.0
2018-05-17 14:10:00,55.09,55.13,55.08,55.08,13698.0,40.0701,40.0992,40.0628,40.0628,13698.0
2018-05-17 14:15:00,55.08,55.11,55.07,55.11,9767.0,40.0628,40.0846,40.0555,40.0846,9767.0
2018-05-17 14:20:00,55.12,55.19,55.11,55.18,9050.0,40.0919,40.1428,40.0846,40.1355,9050.0
2018-05-17 14:25:00,55.18,55.24,55.18,55.2,9817.0,40.1355,40.1792,40.1355,40.1501,9817.0
2018-05-17 14:30:00,55.2,55.25,55.2,55.23,7176.0,40.1501,40.1864,40.1501,40.1719,7176.0
2018-05-17 14:35:00,55.24,55.25,55.21,55.24,8859.0,40.1792,40.1864,40.1573,40.1792,8859.0
2018-05-17 14:40:00,55.23,55.23,55.19,55.2,14692.0,40.1719,40.1719,40.1428,40.1501,14692.0
2018-05-17 14:45:00,55.19,55.19,55.15,55.16,12396.0,40.1428,40.1428,40.1137,40.121,12396.0
2018-05-17 14:50:00,55.17,55.17,55.09,55.09,23733.0,40.1283,40.1283,40.0701,40.0701,23733.0
2018-05-17 14:55:00,55.09,55.13,55.09,55.13,24948.0,40.0701,40.0992,40.0701,40.0992,24948.0
2018-05-17 15:00:00,55.14,55.15,55.12,55.12,13633.0,40.1064,40.1137,40.0919,40.0919,13633.0
2018-05-17 15:05:00,55.12,55.24,55.1,55.21,25224.0,40.0919,40.1792,40.0773,40.1573,25224.0
2018-05-17 15:10:00,55.2,55.2,55.12,55.15,12963.0,40.1501,40.1501,40.0919,40.1137,12963.0
2018-05-17 15:15:00,55.15,55.15,55.08,55.1,14557.0,40.1137,40.1137,40.0628,40.0773,14557.0
2018-05-17 15:20:00,55.09,55.13,55.06,55.13,21808.0,40.0701,40.0992,40.0482,40.0992,21808.0
2018-05-17 15:25:00,55.12,55.13,55.04,55.05,19106.0,40.0919,40.0992,40.0337,40.041,19106.0
2018-05-17 15:30:00,55.04,55.09,55.04,55.09,23060.0,40.0337,40.0701,40.0337,40.0701,23060.0
2018-05-17 15:35:00,55.08,55.1,55.06,55.1,23151.0,40.0628,40.0773,40.0482,40.0773,23151.0
2018-05-17 15:40:00,55.1,55.11,55.05,55.05,49666.0,40.0773,40.0846,40.041,40.041,49666.0
2018-05-17 15:45:00,55.05,55.06,55.01,55.01,59062.0,40.041,40.0482,40.0119,40.0119,59062.0
2018-05-17 15:50:00,55.02,55.04,55.0,55.02,85372.0,40.0191,40.0337,40.0046,40.0191,85372.0
2018-05-17 15:55:00,55.03,55.1,55.02,55.06,241471.0,40.0264,40.0773,40.0191,40.0482,241471.0
2018-05-18 09:30:00,55.0,55.1,54.96,55.08,83093.0,40.0046,40.0773,39.9755,40.0628,83093.0
2018-05-18 09:35:00,55.06,55.09,55.0,55.06,12059.0,40.0482,40.0701,40.0046,40.0482,12059.0
2018-05-18 09:40:00,55.02,55.21,55.01,55.2,8234.0,40.0191,40.1573,40.0119,40.1501,8234.0
2018-05-18 09:45:00,55.18,55.22,55.14,55.22,11218.0,40.1355,40.1646,40.1064,40.1646,11218.0
2018-05-18 09:50:00,55.21,55.23,54.97,54.97,26514.0,40.1573,40.1719,39.9828,39.9828,26514.0
2018-05-18 09:55:00,54.98,54.99,54.91,54.95,14227.0,39.9901,39.9973,39.9391,39.9682,14227.0
2018-05-18 10:00:00,54.96,54.98,54.9,54.97,11493.0,39.9755,39.9901,39.9319,39.9828,11493.0
2018-05-18 10:05:00,54.96,55.0,54.94,54.96,7623.0,39.9755,40.0046,39.961,39.9755,7623.0
2018-05-18 10:10:00,54.94,54.99,54.94,54.96,8245.0,39.961,39.9973,39.961,39.9755,8245.0
2018-05-18 10:15:00,54.97,55.05,54.94,55.04,24836.0,39.9828,40.041,39.961,40.0337,24836.0
2018-05-18 10:20:00,55.05,55.08,55.0,55.07,10462.0,40.041,40.0628,40.0046,40.0555,10462.0
2018-05-18 10:25:00,55.07,55.09,54.97,54.98,15514.0,40.0555,40.0701,39.9828,39.9901,15514.0
2018-05-18 10:30:00,54.98,54.98,54.82,54.83,12409.0,39.9901,39.9901,39.8737,39.8809,12409.0
2018-05-18 10:35:00,54.84,54.88,54.81,54.83,7680.0,39.8882,39.9173,39.8664,39.8809,7680.0
2018-05-18 10:40:00,54.83,54.89,54.82,54.88,4360.0,39.8809,39.9246,39.8737,39.9173,4360.0
2018-05-18 10:45:00,54.88,54.98,54.85,54.87,16801.0,39.9173,39.9901,39.8955,39.91,16801.0
2018-05-18 10:50:00,54.87,54.89,54.83,54.87,13521.0,39.91,39.9246,39.8809,39.91,13521.0
2018-05-18 10:55:00,54.88,54.89,54.83,54.83,21532.0,39.9173,39.9246,39.8809,39.8809,21532.0
2018-05-18 11:00:00,54.84,54.84,54.78,54.8,15722.0,39.8882,39.8882,39.8446,39.8591,15722.0
2018-05-18 11:05:00,54.8,54.83,54.79,54.8,16456.0,39.8591,39.8809,39.8519,39.8591,16456.0
2018-05-18 11:10:00,54.8,54.82,54.78,54.78,16919.0,39.8591,39.8737,39.8446,39.8446,16919.0
2018-05-18 11:15:00,54.79,54.82,54.77,54.79,10084.0,39.8519,39.8737,39.8373,39.8519,10084.0
2018-05-18 11:20:00,54.8,54.82,54.77,54.8,15541.0,39.8591,39.8737,39.8373,39.8591,15541.0
2018-05-18 11:25:00,54.79,54.8,54.75,54.77,11830.0,39.8519,39.8591,39.8228,39.8373,11830.0
2018-05-18 11:30:00,54.78,54.83,54.75,54.75,14371.0,39.8446,39.8809,39.8228,39.8228,14371.0
2018-05-18 11:35:00,54.76,54.81,54.76,54.8,61265.0,39.83,39.8664,39.83,39.8591,61265.0
2018-05-18 11:40:00,54.81,55.0,54.81,54.99,32088.0,39.8664,40.0046,39.8664,39.9973,32088.0
2018-05-18 11:45:00,55.0,55.01,54.9,54.92,12041.0,40.0046,40.0119,39.9319,39.9464,12041.0
2018-05-18 11:50:00,54.91,55.01,54.91,55.01,3503.0,39.9391,40.0119,39.9391,40.0119,3503.0
2018-05-18 11:55:00,55.01,55.01,54.91,54.92,7601.0,40.0119,40.0119,39.9391,39.9464,7601.0
2018-05-18 12:00:00,54.91,54.91,54.81,54.81,31909.0,39.9391,39.9391,39.8664,39.8664,31909.0
2018-05-18 12:05:00,54.8,54.81,54.76,54.8,6984.0,39.8591,39.8664,39.83,39.8591,6984.0
2018-05-18 12:10:00,54.79,54.85,54.78,54.85,4122.0,39.8519,39.8955,39.8446,39.8955,4122.0
2018-05-18 12:15:00,54.86,54.88,54.84,54.88,5521.0,39.9028,39.9173,39.8882,39.9173,5521.0
2018-05-18 12:20:00,54.87,54.88,54.85,54.88,2447.0,39.91,39.9173,39.8955,39.9173,2447.0
2018-05-18 12:25:00,54.88,54.89,54.81,54.87,5919.0,39.9173,39.9246,39.8664,39.91,5919.0
2018-05-18 12:30:00,54.85,54.87,54.83,54.84,10302.0,39.8955,39.91,39.8809,39.8882,10302.0
2018-05-18 12:35:00,54.83,54.89,54.82,54.89,6771.0,39.8809,39.9246,39.8737,39.9246,6771.0
2018-05-18 12:40:00,54.89,55.02,54.88,54.99,7461.0,39.9246,40.0191,39.9173,39.9973,7461.0
2018-05-18 12:45:00,54.99,55.05,54.99,55.03,6097.0,39.9973,40.041,39.9973,40.0264,6097.0
2018-05-18 12:50:00,55.03,55.03,54.98,55.01,9209.0,40.0264,40.0264,39.9901,40.0119,9209.0
2018-05-18 12:55:00,55.01,55.04,55.01,55.02,4717.0,40.0119,40.0337,40.0119,40.0191,4717.0
2018-05-18 13:00:00,55.02,55.08,55.0,55.06,10419.0,40.0191,40.0628,40.0046,40.0482,10419.0
2018-05-18 13:05:00,55.07,55.08,55.06,55.07,6057.0,40.0555,40.0628,40.0482,40.0555,6057.0
2018-05-18 13:10:00,55.08,55.2,55.07,55.19,16435.0,40.0628,40.1501,40.0555,40.1428,16435.0
2018-05-18 13:15:00,55.19,55.22,55.16,55.19,10820.0,40.1428,40.1646,40.121,40.1428,10820.0
2018-05-18 13:20:00,55.19,55.23,55.14,55.19,12757.0,40.1428,40.1719,40.1064,40.1428,12757.0
2018-05-18 13:25:00,55.2,55.2,55.14,55.16,7319.0,40.1501,40.1501,40.1064,40.121,7319.0
2018-05-18 13:30:00,55.16,55.17,55.09,55.09,8637.0,40.121,40.1283,40.0701,40.0701,8637.0
2018-05-18 13:35:00,55.09,55.14,55.06,55.09,6510.0,40.0701,40.1064,40.0482,40.0701,6510.0
2018-05-18 13:40:00,55.09,55.1,55.03,55.05,7405.0,40.0701,40.0773,40.0264,40.041,7405.0
2018-05-18 13:45:00,55.05,55.1,55.03,55.1,4602.0,40.041,40.0773,40.0264,40.0773,4602.0
2018-05-18 13:50:00,55.1,55.11,55.05,55.07,6048.0,40.0773,40.0846,40.041,40.0555,6048.0
2018-05-18 13:55:00,55.07,55.11,55.06,55.08,10632.0,40.0555,40.0846,40.0482,40.0628,10632.0
2018-05-18 14:00:00,55.06,55.08,54.99,55.01,13635.0,40.0482,40.0628,39.9973,40.0119,13635.0
2018-05-18 14:05:00,55.02,55.03,54.99,55.03,6775.0,40.0191,40.0264,39.9973,40.0264,6775.0
2018-05-18 14:10:00,55.03,55.08,55.01,55.07,6980.0,40.0264,40.0628,40.0119,40.0555,6980.0
2018-05-18 14:15:00,55.09,55.09,55.03,55.08,8690.0,40.0701,40.0701,40.0264,40.0628,8690.0
2018-05-18 14:20:00,55.08,55.09,55.07,55.09,4820.0,40.0628,40.0701,40.0555,40.0701,4820.0
2018-05-18 14:25:00,55.09,55.12,55.07,55.07,21368.0,40.0701,40.0919,40.0555,40.0555,21368.0
2018-05-18 14:30:00,55.08,55.14,55.07,55.14,9588.0,40.0628,40.1064,40.0555,40.1064,9588.0
2018-05-18 14:35:00,55.13,55.15,55.11,55.11,9966.0,40.0992,40.1137,40.0846,40.0846,9966.0
2018-05-18 14:40:00,55.12,55.15,55.12,55.13,4897.0,40.0919,40.1137,40.0919,40.0992,4897.0
2018-05-18 14:45:00,55.13,55.13,55.06,55.09,18420.0,40.0992,40.0992,40.0482,40.0701,18420.0
2018-05-18 14:50:00,55.1,55.11,55.03,55.04,15454.0,40.0773,40.0846,40.0264,40.0337,15454.0
2018-05-18 14:55:00,55.06,55.08,55.04,55.07,10974.0,40.0482,40.0628,40.0337,40.0555,10974.0
2018-05-18 15:00:00,55.07,55.07,55.02,55.03,6954.0,40.0555,40.0555,40.0191,40.0264,6954.0
2018-05-18 15:05:00,55.02,55.08,55.02,55.04,9768.0,40.0191,40.0628,40.0191,40.0337,9768.0
2018-05-18 15:10:00,55.04,55.06,55.03,55.05,11951.0,40.0337,40.0482,40.0264,40.041,11951.0
2018-05-18 15:15:00,55.05,55.06,55.04,55.06,14676.0,40.041,40.0482,40.0337,40.0482,14676.0
2018-05-18 15:20:00,55.05,55.06,55.04,55.05,13300.0,40.041,40.0482,40.0337,40.041,13300.0
2018-05-18 15:25:00,55.05,55.05,55.03,55.05,13049.0,40.041,40.041,40.0264,40.041,13049.0
2018-05-18 15:30:00,55.05,55.05,55.0,55.0,28540.0,40.041,40.041,40.0046,40.0046,28540.0
2018-05-18 15:35:00,55.0,55.03,54.97,54.98,26380.0,40.0046,40.0264,39.9828,39.9901,26380.0
2018-05-18 15:40:00,54.98,55.0,54.94,54.99,28176.0,39.9901,40.0046,39.961,39.9973,28176.0
2018-05-18 15:45:00,54.98,55.0,54.96,55.0,30382.0,39.9901,40.0046,39.9755,40.0046,30382.0
2018-05-18 15:50:00,54.99,55.0,54.96,54.97,59627.0,39.9973,40.0046,39.9755,39.9828,59627.0
2018-05-18 15:55:00,54.97,55.0,54.95,54.97,195223.0,39.9828,40.0046,39.9682,39.9828,195223.0
2018-05-21 09:30:00,55.2,55.21,55.03,55.19,53925.0,40.1501,40.1573,40.0264,40.1428,53925.0
2018-05-21 09:35:00,55.19,55.23,55.08,55.11,8263.0,40.1428,40.1719,40.0628,40.0846,8263.0
2018-05-21 09:40:00,55.09,55.09,54.76,54.81,38486.0,40.0701,40.0701,39.83,39.8664,38486.0
2018-05-21 09:45:00,54.79,54.9,54.79,54.81,19900.0,39.8519,39.9319,39.8519,39.8664,19900.0
2018-05-21 09:50:00,54.8,54.87,54.8,54.81,16792.0,39.8591,39.91,39.8591,39.8664,16792.0
2018-05-21 09:55:00,54.8,54.83,54.76,54.77,45622.0,39.8591,39.8809,39.83,39.8373,45622.0
2018-05-21 10:00:00,54.77,54.96,54.75,54.96,14119.0,39.8373,39.9755,39.8228,39.9755,14119.0
2018-05-21 10:05:00,54.94,55.02,54.94,55.0,21305.0,39.961,40.0191,39.961,40.0046,21305.0
2018-05-21 10:10:00,54.99,55.06,54.99,55.05,6264.0,39.9973,40.0482,39.9973,40.041,6264.0
2018-05-21 10:15:00,55.05,55.14,55.05,55.14,11210.0,40.041,40.1064,40.041,40.1064,11210.0
2018-05-21 10:20:00,55.13,55.14,55.06,55.08,9486.0,40.0992,40.1064,40.0482,40.0628,9486.0
2018-05-21 10:25:00,55.07,55.08,55.04,55.04,7202.0,40.0555,40.0628,40.0337,40.0337,7202.0
2018-05-21 10:30:00,55.03,55.11,55.03,55.07,9816.0,40.0264,40.0846,40.0264,40.0555,9816.0
2018-05-21 10:35:00,55.07,55.09,55.04,55.04,8161.0,40.0555,40.0701,40.0337,40.0337,8161.0
2018-05-21 10:40:00,55.03,55.06,55.01,55.03,18229.0,40.0264,40.0482,40.0119,40.0264,18229.0
2018-05-21 10:45:00,55.04,55.04,55.01,55.02,9771.0,40.0337,40.0337,40.0119,40.0191,9771.0
2018-05-21 10:50:00,55.01,55.01,54.93,54.93,14645.0,40.0119,40.0119,39.9537,39.9537,14645.0
2018-05-21 10:55:00,54.92,54.95,54.89,54.92,10544.0,39.9464,39.9682,39.9246,39.9464,10544.0
2018-05-21 11:00:00,54.91,54.93,54.9,54.91,13197.0,39.9391,39.9537,39.9319,39.9391,13197.0
2018-05-21 11:05:00,54.91,54.91,54.86,54.86,13735.0,39.9391,39.9391,39.9028,39.9028,13735.0
2018-05-21 11:10:00,54.86,54.9,54.85,54.89,16339.0,39.9028,39.9319,39.8955,39.9246,16339.0
2018-05-21 11:15:00,54.9,54.93,54.9,54.92,7495.0,39.9319,39.9537,39.9319,39.9464,7495.0
2018-05-21 11:20:00,54.91,54.95,54.9,54.91,20016.0,39.9391,39.9682,39.9319,39.9391,20016.0
2018-05-21 11:25:00,54.9,54.9,54.78,54.81,11459.0,39.9319,39.9319,39.8446,39.8664,11459.0
2018-05-21 11:30:00,54.82,54.84,54.79,54.79,5775.0,39.8737,39.8882,39.8519,39.8519,5775.0
2018-05-21 11:35:00,54.78,54.79,54.75,54.78,10343.0,39.8446,39.8519,39.8228,39.8446,10343.0
2018-05-21 11:40:00,54.78,54.78,54.75,54.76,7205.0,39.8446,39.8446,39.8228,39.83,7205.0
2018-05-21 11:45:00,54.76,54.78,54.73,54.76,13908.0,39.83,39.8446,39.8082,39.83,13908.0
2018-05-21 11:50:00,54.76,54.76,54.73,54.74,6411.0,39.83,39.83,39.8082,39.8155,6411.0
2018-05-21 11:55:00,54.74,54.81,54.73,54.81,9653.0,39.8155,39.8664,39.8082,39.8664,9653.0
2018-05-21 12:00:00,54.82,54.87,54.79,54.87,7490.0,39.8737,39.91,39.8519,39.91,7490.0
2018-05-21 12:05:00,54.86,54.93,54.86,54.92,14192.0,39.9028,39.9537,39.9028,39.9464,14192.0
2018-05-21 12:10:00,54.92,55.08,54.92,55.04,13854.0,39.9464,40.0628,39.9464,40.0337,13854.0
2018-05-21 12:15:00,55.03,55.06,54.97,55.0,8956.0,40.0264,40.0482,39.9828,40.0046,8956.0
2018-05-21 12:20:00,55.01,55.03,54.98,55.03,7758.0,40.0119,40.0264,39.9901,40.0264,7758.0
2018-05-21 12:25:00,55.03,55.03,55.0,55.02,14357.0,40.0264,40.0264,40.0046,40.0191,14357.0
2018-05-21 12:30:00,55.02,55.07,55.0,55.02,13345.0,40.0191,40.0555,40.0046,40.0191,13345.0
2018-05-21 12:35:00,55.03,55.05,54.98,54.99,7363.0,40.0264,40.041,39.9901,39.9973,7363.0
2018-05-21 12:40:00,54.99,55.02,54.96,55.01,9703.0,39.9973,40.0191,39.9755,40.0119,9703.0
2018-05-21 12:45:00,55.01,55.01,54.94,54.95,13995.0,40.0119,40.0119,39.961,39.9682,13995.0
2018-05-21 12:50:00,54.94,54.97,54.94,54.97,5741.0,39.961,39.9828,39.961,39.9828,5741.0
2018-05-21 12:55:00,54.97,55.02,54.96,54.97,5918.0,39.9828,40.0191,39.9755,39.9828,5918.0
2018-05-21 13:00:00,54.96,54.99,54.95,54.97,7730.0,39.9755,39.9973,39.9682,39.9828,7730.0
2018-05-21 13:05:00,54.97,54.99,54.96,54.98,3316.0,39.9828,39.9973,39.9755,39.9901,3316.0
2018-05-21 13:10:00,54.98,55.0,54.93,54.94,8826.0,39.9901,40.0046,39.9537,39.961,8826.0
2018-05-21 13:15:00,54.93,54.99,54.92,54.98,6624.0,39.9537,39.9973,39.9464,39.9901,6624.0
2018-05-21 13:20:00,54.97,54.97,54.92,54.94,6430.0,39.9828,39.9828,39.9464,39.961,6430.0
2018-05-21 13:25:00,54.94,54.97,54.91,54.93,7821.0,39.961,39.9828,39.9391,39.9537,7821.0
2018-05-21 13:30:00,54.93,54.95,54.92,54.94,9526.0,39.9537,39.9682,39.9464,39.961,9526.0
2018-05-21 13:35:00,54.93,54.99,54.93,54.99,15296.0,39.9537,39.9973,39.9537,39.9973,15296.0
2018-05-21 13:40:00,54.99,55.01,54.95,54.97,10662.0,39.9973,40.0119,39.9682,39.9828,10662.0
2018-05-21 13:45:00,54.96,54.98,54.96,54.97,3974.0,39.9755,39.9901,39.9755,39.9828,3974.0
2018-05-21 13:50:00,54.96,54.99,54.96,54.99,5283.0,39.9755,39.9973,39.9755,39.9973,5283.0
2018-05-21 13:55:00,54.99,55.0,54.96,54.97,8214.0,39.9973,40.0046,39.9755,39.9828,8214.0
2018-05-21 14:00:00,54.98,54.98,54.95,54.97,8550.0,39.9901,39.9901,39.9682,39.9828,8550.0
2018-05-21 14:05:00,54.97,55.01,54.97,55.01,8824.0,39.9828,40.0119,39.9828,40.0119,8824.0
2018-05-21 14:10:00,55.0,55.04,55.0,55.01,8396.0,40.0046,40.0337,40.0046,40.0119,8396.0
2018-05-21 14:15:00,55.02,55.02,54.99,55.0,6906.0,40.0191,40.0191,39.9973,40.0046,6906.0
2018-05-21 14:20:00,55.0,55.04,54.99,55.04,11189.0,40.0046,40.0337,39.9973,40.0337,11189.0
2018-05-21 14:25:00,55.05,55.07,55.04,55.06,8064.0,40.041,40.0555,40.0337,40.0482,8064.0
2018-05-21 14:30:00,55.06,55.06,54.97,55.0,8921.0,40.0482,40.0482,39.9828,40.0046,8921.0
2018-05-21 14:35:00,55.01,55.03,54.99,55.0,8061.0,40.0119,40.0264,39.9973,40.0046,8061.0
2018-05-21 14:40:00,55.01,55.01,54.99,55.01,8385.0,40.0119,40.0119,39.9973,40.0119,8385.0
2018-05-21 14:45:00,55.01,55.02,54.99,55.0,12688.0,40.0119,40.0191,39.9973,40.0046,12688.0
2018-05-21 14:50:00,54.99,55.02,54.99,55.02,10666.0,39.9973,40.0191,39.9973,40.0191,10666.0
2018-05-21 14:55:00,55.02,55.04,55.0,55.02,11967.0,40.0191,40.0337,40.0046,40.0191,11967.0
2018-05-21 15:00:00,55.01,55.08,55.01,55.08,23925.0,40.0119,40.0628,40.0119,40.0628,23925.0
2018-05-21 15:05:00,55.08,55.08,55.02,55.03,19794.0,40.0628,40.0628,40.0191,40.0264,19794.0
2018-05-21 15:10:00,55.02,55.07,55.01,55.05,16762.0,40.0191,40.0555,40.0119,40.041,16762.0
2018-05-21 15:15:00,55.05,55.14,55.04,55.1,98282.0,40.041,40.1064,40.0337,40.0773,98282.0
2018-05-21 15:20:00,55.1,55.13,55.09,55.13,11779.0,40.0773,40.0992,40.0701,40.0992,11779.0
2018-05-21 15:25:00,55.13,55.13,55.02,55.07,25248.0,40.0992,40.0992,40.0191,40.0555,25248.0
2018-05-21 15:30:00,55.07,55.1,55.05,55.09,32945.0,40.0555,40.0773,40.041,40.0701,32945.0
2018-05-21 15:35:00,55.09,55.11,55.06,55.09,15424.0,40.0701,40.0846,40.0482,40.0701,15424.0
2018-05-21 15:40:00,55.09,55.1,55.07,55.09,31547.0,40.0701,40.0773,40.0555,40.0701,31547.0
2018-05-21 15:45:00,55.09,55.23,55.09,55.21,56885.0,40.0701,40.1719,40.0701,40.1573,56885.0
2018-05-21 15:50:00,55.21,55.29,55.2,55.27,71308.0,40.1573,40.2155,40.1501,40.201,71308.0
2018-05-21 15:55:00,55.27,55.28,55.2,55.23,118616.0,40.201,40.2083,40.1501,40.1719,118616.0
2018-05-22 09:30:00,55.19,55.27,54.91,55.1,32840.0,40.1428,40.201,39.9391,40.0773,32840.0
2018-05-22 09:35:00,55.06,55.09,54.78,54.78,44320.0,40.0482,40.0701,39.8446,39.8446,44320.0
2018-05-22 09:40:00,54.78,54.88,54.73,54.82,23627.0,39.8446,39.9173,39.8082,39.8737,23627.0
2018-05-22 09:45:00,54.82,54.98,54.82,54.98,12457.0,39.8737,39.9901,39.8737,39.9901,12457.0
2018-05-22 09:50:00,54.98,55.06,54.87,55.05,22892.0,39.9901,40.0482,39.91,40.041,22892.0
2018-05-22 09:55:00,55.04,55.2,55.04,55.2,16380.0,40.0337,40.1501,40.0337,40.1501,16380.0
2018-05-22 10:00:00,55.2,55.43,55.15,55.42,35261.0,40.1501,40.3174,40.1137,40.3101,35261.0
2018-05-22 10:05:00,55.43,55.61,55.35,55.59,42693.0,40.3174,40.4483,40.2592,40.4337,42693.0
2018-05-22 10:10:00,55.6,55.6,55.43,55.44,52165.0,40.441,40.441,40.3174,40.3246,52165.0
2018-05-22 10:15:00,55.43,55.53,55.4,55.44,38031.0,40.3174,40.3901,40.2955,40.3246,38031.0
2018-05-22 10:20:00,55.42,55.57,55.41,55.57,22479.0,40.3101,40.4192,40.3028,40.4192,22479.0
2018-05-22 10:25:00,55.57,55.65,55.55,55.59,30151.0,40.4192,40.4774,40.4046,40.4337,30151.0
2018-05-22 10:30:00,55.58,55.62,55.52,55.59,16978.0,40.4265,40.4556,40.3828,40.4337,16978.0
2018-05-22 10:35:00,55.58,55.58,55.5,55.52,33844.0,40.4265,40.4265,40.3683,40.3828,33844.0
2018-05-22 10:40:00,55.51,55.56,55.48,55.55,20588.0,40.3756,40.4119,40.3537,40.4046,20588.0
2018-05-22 10:45:00,55.54,55.56,55.45,55.49,17430.0,40.3974,40.4119,40.3319,40.361,17430.0
2018-05-22 10:50:00,55.49,55.51,55.47,55.47,13000.0,40.361,40.3756,40.3465,40.3465,13000.0
2018-05-22 10:55:00,55.48,55.57,55.48,55.51,12848.0,40.3537,40.4192,40.3537,40.3756,12848.0
2018-05-22 11:00:00,55.51,55.56,55.48,55.55,11036.0,40.3756,40.4119,40.3537,40.4046,11036.0
2018-05-22 11:05:00,55.55,55.63,55.55,55.57,31418.0,40.4046,40.4628,40.4046,40.4192,31418.0
2018-05-22 11:10:00,55.59,55.62,55.53,55.55,10324.0,40.4337,40.4556,40.3901,40.4046,10324.0
2018-05-22 11:15:00,55.55,55.57,55.5,55.54,21198.0,40.4046,40.4192,40.3683,40.3974,21198.0
2018-05-22 11:20:00,55.54,55.61,55.53,55.56,8353.0,40.3974,40.4483,40.3901,40.4119,8353.0
2018-05-22 11:25:00,55.56,55.61,55.53,55.54,18674.0,40.4119,40.4483,40.3901,40.3974,18674.0
2018-05-22 11:30:00,55.55,55.55,55.52,55.55,22959.0,40.4046,40.4046,40.3828,40.4046,22959.0
2018-05-22 11:35:00,55.55,55.59,55.55,55.58,20590.0,40.4046,40.4337,40.4046,40.4265,20590.0
2018-05-22 11:40:00,55.58,55.61,55.54,55.59,16417.0,40.4265,40.4483,40.3974,40.4337,16417.0
2018-05-22 11:45:00,55.6,55.64,55.58,55.64,19196.0,40.441,40.4701,40.4265,40.4701,19196.0
2018-05-22 11:50:00,55.63,55.7,55.63,55.7,9185.0,40.4628,40.5137,40.4628,40.5137,9185.0
2018-05-22 11:55:00,55.7,55.71,55.69,55.7,5041.0,40.5137,40.521,40.5065,40.5137,5041.0
2018-05-22 12:00:00,55.7,55.71,55.69,55.69,16472.0,40.5137,40.521,40.5065,40.5065,16472.0
2018-05-22 12:05:00,55.7,55.72,55.68,55.69,9599.0,40.5137,40.5283,40.4992,40.5065,9599.0
2018-05-22 12:10:00,55.69,55.73,55.68,55.73,8704.0,40.5065,40.5356,40.4992,40.5356,8704.0
2018-05-22 12:15:00,55.73,55.74,55.71,55.74,23623.0,40.5356,40.5428,40.521,40.5428,23623.0
2018-05-22 12:20:00,55.74,55.78,55.72,55.78,30821.0,40.5428,40.5719,40.5283,40.5719,30821.0
2018-05-22 12:25:00,55.79,55.81,55.74,55.8,26674.0,40.5792,40.5938,40.5428,40.5865,26674.0
2018-05-22 12:30:00,55.81,55.82,55.71,55.71,12211.0,40.5938,40.601,40.521,40.521,12211.0
2018-05-22 12:35:00,55.68,55.75,55.64,55.67,13562.0,40.4992,40.5501,40.4701,40.4919,13562.0
2018-05-22 12:40:00,55.67,55.72,55.67,55.7,28272.0,40.4919,40.5283,40.4919,40.5137,28272.0
2018-05-22 12:45:00,55.7,55.7,55.65,55.67,46561.0,40.5137,40.5137,40.4774,40.4919,46561.0
2018-05-22 12:50:00,55.68,55.68,55.6,55.65,19393.0,40.4992,40.4992,40.441,40.4774,19393.0
2018-05-22 12:55:00,55.66,55.67,55.59,55.61,27652.0,40.4847,40.4919,40.4337,40.4483,27652.0
2018-05-22 13:00:00,55.6,55.63,55.58,55.58,14006.0,40.441,40.4628,40.4265,40.4265,14006.0
2018-05-22 13:05:00,55.59,55.66,55.58,55.64,22686.0,40.4337,40.4847,40.4265,40.4701,22686.0
2018-05-22 13:10:00,55.65,55.68,55.62,55.62,8298.0,40.4774,40.4992,40.4556,40.4556,8298.0
2018-05-22 13:15:00,55.62,55.67,55.6,55.61,10214.0,40.4556,40.4919,40.441,40.4483,10214.0
2018-05-22 13:20:00,55.62,55.64,55.61,55.63,20833.0,40.4556,40.4701,40.4483,40.4628,20833.0
2018-05-22 13:25:00,55.63,55.64,55.61,55.64,8055.0,40.4628,40.4701,40.4483,40.4701,8055.0
2018-05-22 13:30:00,55.63,55.67,55.63,55.66,15073.0,40.4628,40.4919,40.4628,40.4847,15073.0
2018-05-22 13:35:00,55.67,55.67,55.65,55.65,11214.0,40.4919,40.4919,40.4774,40.4774,11214.0
2018-05-22 13:40:00,55.65,55.69,55.65,55.68,30044.0,40.4774,40.5065,40.4774,40.4992,30044.0
2018-05-22 13:45:00,55.68,55.73,55.67,55.73,7444.0,40.4992,40.5356,40.4919,40.5356,7444.0
2018-05-22 13:50:00,55.73,55.77,55.73,55.77,18655.0,40.5356,40.5647,40.5356,40.5647,18655.0
2018-05-22 13:55:00,55.77,55.78,55.73,55.75,26794.0,40.5647,40.5719,40.5356,40.5501,26794.0
2018-05-22 14:00:00,55.75,55.8,55.73,55.79,35445.0,40.5501,40.5865,40.5356,40.5792,35445.0
2018-05-22 14:05:00,55.79,55.84,55.79,55.84,16711.0,40.5792,40.6156,40.5792,40.6156,16711.0
2018-05-22 14:10:00,55.84,55.87,55.84,55.87,18809.0,40.6156,40.6374,40.6156,40.6374,18809.0
2018-05-22 14:15:00,55.87,55.87,55.83,55.85,54167.0,40.6374,40.6374,40.6083,40.6229,54167.0
2018-05-22 14:20:00,55.85,55.86,55.83,55.83,20395.0,40.6229,40.6301,40.6083,40.6083,20395.0
2018-05-22 14:25:00,55.83,55.87,55.81,55.86,40960.0,40.6083,40.6374,40.5938,40.6301,40960.0
2018-05-22 14:30:00,55.87,55.87,55.83,55.85,25575.0,40.6374,40.6374,40.6083,40.6229,25575.0
2018-05-22 14:35:00,55.84,55.86,55.84,55.85,21379.0,40.6156,40.6301,40.6156,40.6229,21379.0
2018-05-22 14:40:00,55.86,55.93,55.86,55.93,54250.0,40.6301,40.681,40.6301,40.681,54250.0
2018-05-22 14:45:00,55.94,55.97,55.94,55.96,32702.0,40.6883,40.7101,40.6883,40.7029,32702.0
2018-05-22 14:50:00,55.95,55.96,55.85,55.88,35107.0,40.6956,40.7029,40.6229,40.6447,35107.0
2018-05-22 14:55:00,55.88,55.89,55.75,55.76,37942.0,40.6447,40.6519,40.5501,40.5574,37942.0
2018-05-22 15:00:00,55.75,55.75,55.7,55.72,21835.0,40.5501,40.5501,40.5137,40.5283,21835.0
2018-05-22 15:05:00,55.72,55.79,55.72,55.76,37307.0,40.5283,40.5792,40.5283,40.5574,37307.0
2018-05-22 15:10:00,55.76,55.79,55.75,55.78,29031.0,40.5574,40.5792,40.5501,40.5719,29031.0
2018-05-22 15:15:00,55.77,55.85,55.77,55.81,46986.0,40.5647,40.6229,40.5647,40.5938,46986.0
2018-05-22 15:20:00,55.81,55.83,55.77,55.83,26834.0,40.5938,40.6083,40.5647,40.6083,26834.0
2018-05-22 15:25:00,55.83,55.85,55.81,55.83,43291.0,40.6083,40.6229,40.5938,40.6083,43291.0
2018-05-22 15:30:00,55.83,55.83,55.71,55.76,52450.0,40.6083,40.6083,40.521,40.5574,52450.0
2018-05-22 15:35:00,55.76,55.79,55.7,55.71,57408.0,40.5574,40.5792,40.5137,40.521,57408.0
2018-05-22 15:40:00,55.7,55.76,55.7,55.73,63567.0,40.5137,40.5574,40.5137,40.5356,63567.0
2018-05-22 15:45:00,55.73,55.74,55.67,55.68,76731.0,40.5356,40.5428,40.4919,40.4992,76731.0
2018-05-22 15:50:00,55.68,55.69,55.61,55.63,95785.0,40.4992,40.5065,40.4483,40.4628,95785.0
2018-05-22 15:55:00,55.63,55.73,55.62,55.69,244716.0,40.4628,40.5356,40.4556,40.5065,244716.0
2018-05-23 09:30:00,55.34,55.5,55.04,55.06,35308.0,40.2519,40.3683,40.0337,40.0482,35308.0
2018-05-23 09:35:00,55.14,55.17,54.94,55.15,16407.0,40.1064,40.1283,39.961,40.1137,16407.0
2018-05-23 09:40:00,55.13,55.22,55.05,55.05,9441.0,40.0992,40.1646,40.041,40.041,9441.0
2018-05-23 09:45:00,55.08,55.08,54.91,54.95,24281.0,40.0628,40.0628,39.9391,39.9682,24281.0
2018-05-23 09:50:00,54.96,55.01,54.87,54.99,25111.0,39.9755,40.0119,39.91,39.9973,25111.0
2018-05-23 09:55:00,54.98,55.11,54.97,55.08,12048.0,39.9901,40.0846,39.9828,40.0628,12048.0
2018-05-23 10:00:00,55.09,55.09,54.91,54.94,29653.0,40.0701,40.0701,39.9391,39.961,29653.0
2018-05-23 10:05:00,54.96,55.03,54.84,54.85,21646.0,39.9755,40.0264,39.8882,39.8955,21646.0
2018-05-23 10:10:00,54.84,54.91,54.79,54.88,26975.0,39.8882,39.9391,39.8519,39.9173,26975.0
2018-05-23 10:15:00,54.87,54.88,54.77,54.78,19571.0,39.91,39.9173,39.8373,39.8446,19571.0
2018-05-23 10:20:00,54.78,54.88,54.74,54.88,21399.0,39.8446,39.9173,39.8155,39.9173,21399.0
2018-05-23 10:25:00,54.87,54.88,54.83,54.86,14656.0,39.91,39.9173,39.8809,39.9028,14656.0
2018-05-23 10:30:00,54.85,54.87,54.78,54.81,22279.0,39.8955,39.91,39.8446,39.8664,22279.0
2018-05-23 10:35:00,54.81,54.83,54.8,54.82,15432.0,39.8664,39.8809,39.8591,39.8737,15432.0
2018-05-23 10:40:00,54.82,54.87,54.8,54.81,17031.0,39.8737,39.91,39.8591,39.8664,17031.0
2018-05-23 10:45:00,54.81,54.81,54.7,54.76,130535.0,39.8664,39.8664,39.7864,39.83,130535.0
2018-05-23 10:50:00,54.75,54.75,54.62,54.63,28922.0,39.8228,39.8228,39.7282,39.7355,28922.0
2018-05-23 10:55:00,54.63,54.68,54.59,54.6,16431.0,39.7355,39.7718,39.7064,39.7137,16431.0
2018-05-23 11:00:00,54.6,54.67,54.59,54.64,26752.0,39.7137,39.7646,39.7064,39.7428,26752.0
2018-05-23 11:05:00,54.64,54.77,54.64,54.75,34101.0,39.7428,39.8373,39.7428,39.8228,34101.0
2018-05-23 11:10:00,54.75,54.78,54.7,54.74,15195.0,39.8228,39.8446,39.7864,39.8155,15195.0
2018-05-23 11:15:00,54.74,55.02,54.73,54.99,26752.0,39.8155,40.0191,39.8082,39.9973,26752.0
2018-05-23 11:20:00,54.99,55.18,54.99,55.18,12879.0,39.9973,40.1355,39.9973,40.1355,12879.0
2018-05-23 11:25:00,55.17,55.24,55.13,55.22,19281.0,40.1283,40.1792,40.0992,40.1646,19281.0
2018-05-23 11:30:00,55.23,55.25,55.19,55.24,34590.0,40.1719,40.1864,40.1428,40.1792,34590.0
2018-05-23 11:35:00,55.23,55.26,55.23,55.24,16305.0,40.1719,40.1937,40.1719,40.1792,16305.0
2018-05-23 11:40:00,55.25,55.3,55.21,55.29,32018.0,40.1864,40.2228,40.1573,40.2155,32018.0
2018-05-23 11:45:00,55.29,55.37,55.27,55.37,23218.0,40.2155,40.2737,40.201,40.2737,23218.0
2018-05-23 11:50:00,55.37,55.38,55.11,55.11,132510.0,40.2737,40.281,40.0846,40.0846,132510.0
2018-05-23 11:55:00,55.08,55.13,55.06,55.06,16902.0,40.0628,40.0992,40.0482,40.0482,16902.0
2018-05-23 12:00:00,55.04,55.05,54.93,54.98,18296.0,40.0337,40.041,39.9537,39.9901,18296.0
2018-05-23 12:05:00,54.98,55.12,54.96,55.02,14925.0,39.9901,40.0919,39.9755,40.0191,14925.0
2018-05-23 12:10:00,55.03,55.03,54.96,55.01,7783.0,40.0264,40.0264,39.9755,40.0119,7783.0
2018-05-23 12:15:00,55.02,55.08,55.01,55.03,19760.0,40.0191,40.0628,40.0119,40.0264,19760.0
2018-05-23 12:20:00,55.03,55.19,55.0,55.18,32812.0,40.0264,40.1428,40.0046,40.1355,32812.0
2018-05-23 12:25:00,55.19,55.21,55.15,55.17,15124.0,40.1428,40.1573,40.1137,40.1283,15124.0
2018-05-23 12:30:00,55.19,55.23,55.17,55.21,13080.0,40.1428,40.1719,40.1283,40.1573,13080.0
2018-05-23 12:35:00,55.19,55.21,55.15,55.21,15672.0,40.1428,40.1573,40.1137,40.1573,15672.0
2018-05-23 12:40:00,55.2,55.25,55.19,55.23,12416.0,40.1501,40.1864,40.1428,40.1719,12416.0
2018-05-23 12:45:00,55.22,55.23,55.17,55.2,18736.0,40.1646,40.1719,40.1283,40.1501,18736.0
2018-05-23 12:50:00,55.19,55.2,55.17,55.19,19857.0,40.1428,40.1501,40.1283,40.1428,19857.0
2018-05-23 12:55:00,55.18,55.28,55.18,55.25,15609.0,40.1355,40.2083,40.1355,40.1864,15609.0
2018-05-23 13:00:00,55.26,55.26,55.2,55.22,16176.0,40.1937,40.1937,40.1501,40.1646,16176.0
2018-05-23 13:05:00,55.22,55.25,55.2,55.22,14441.0,40.1646,40.1864,40.1501,40.1646,14441.0
2018-05-23 13:10:00,55.21,55.25,55.2,55.23,11371.0,40.1573,40.1864,40.1501,40.1719,11371.0
2018-05-23 13:15:00,55.2,55.2,55.1,55.1,7897.0,40.1501,40.1501,40.0773,40.0773,7897.0
2018-05-23 13:20:00,55.11,55.18,55.11,55.13,10229.0,40.0846,40.1355,40.0846,40.0992,10229.0
2018-05-23 13:25:00,55.13,55.17,55.12,55.17,21839.0,40.0992,40.1283,40.0919,40.1283,21839.0
2018-05-23 13:30:00,55.16,55.17,55.13,55.14,27981.0,40.121,40.1283,40.0992,40.1064,27981.0
2018-05-23 13:35:00,55.14,55.16,55.13,55.14,6772.0,40.1064,40.121,40.0992,40.1064,6772.0
2018-05-23 13:40:00,55.14,55.2,55.13,55.17,14481.0,40.1064,40.1501,40.0992,40.1283,14481.0
2018-05-23 13:45:00,55.16,55.18,55.15,55.16,9352.0,40.121,40.1355,40.1137,40.121,9352.0
2018-05-23 13:50:00,55.15,55.18,55.13,55.15,11749.0,40.1137,40.1355,40.0992,40.1137,11749.0
2018-05-23 13:55:00,55.15,55.18,55.14,55.17,9644.0,40.1137,40.1355,40.1064,40.1283,9644.0
2018-05-23 14:00:00,55.17,55.22,55.15,55.2,18221.0,40.1283,40.1646,40.1137,40.1501,18221.0
2018-05-23 14:05:00,55.21,55.45,55.2,55.42,75009.0,40.1573,40.3319,40.1501,40.3101,75009.0
2018-05-23 14:10:00,55.45,55.47,55.38,55.46,22415.0,40.3319,40.3465,40.281,40.3392,22415.0
2018-05-23 14:15:00,55.46,55.48,55.41,55.46,11600.0,40.3392,40.3537,40.3028,40.3392,11600.0
2018-05-23 14:20:00,55.41,55.46,55.38,55.42,25742.0,40.3028,40.3392,40.281,40.3101,25742.0
2018-05-23 14:25:00,55.44,55.5,55.4,55.43,15465.0,40.3246,40.3683,40.2955,40.3174,15465.0
2018-05-23 14:30:00,55.43,55.48,55.42,55.46,19432.0,40.3174,40.3537,40.3101,40.3392,19432.0
2018-05-23 14:35:00,55.47,55.5,55.44,55.49,24319.0,40.3465,40.3683,40.3246,40.361,24319.0
2018-05-23 14:40:00,55.48,55.51,55.43,55.46,35019.0,40.3537,40.3756,40.3174,40.3392,35019.0
2018-05-23 14:45:00,55.46,55.5,55.37,55.4,26837.0,40.3392,40.3683,40.2737,40.2955,26837.0
2018-05-23 14:50:00,55.4,55.43,55.33,55.36,17977.0,40.2955,40.3174,40.2446,40.2664,17977.0
2018-05-23 14:55:00,55.38,55.46,55.36,55.43,14237.0,40.281,40.3392,40.2664,40.3174,14237.0
2018-05-23 15:00:00,55.43,55.49,55.4,55.49,19561.0,40.3174,40.361,40.2955,40.361,19561.0
2018-05-23 15:05:00,55.48,55.5,55.46,55.47,15119.0,40.3537,40.3683,40.3392,40.3465,15119.0
2018-05-23 15:10:00,55.49,55.64,55.27,55.44,158579.0,40.361,40.4701,40.201,40.3246,158579.0
2018-05-23 15:15:00,55.44,55.44,55.13,55.13,140195.0,40.3246,40.3246,40.0992,40.0992,140195.0
2018-05-23 15:20:00,55.14,55.19,55.05,55.17,94949.0,40.1064,40.1428,40.041,40.1283,94949.0
2018-05-23 15:25:00,55.17,55.19,55.1,55.15,71927.0,40.1283,40.1428,40.0773,40.1137,71927.0
2018-05-23 15:30:00,55.16,55.16,55.1,55.12,91511.0,40.121,40.121,40.0773,40.0919,91511.0
2018-05-23 15:35:00,55.13,55.13,55.1,55.11,65567.0,40.0992,40.0992,40.0773,40.0846,65567.0
2018-05-23 15:40:00,55.12,55.13,55.04,55.06,79707.0,40.0919,40.0992,40.0337,40.0482,79707.0
2018-05-23 15:45:00,55.05,55.15,55.01,55.15,93692.0,40.041,40.1137,40.0119,40.1137,93692.0
2018-05-23 15:50:00,55.16,55.25,55.16,55.25,131563.0,40.121,40.1864,40.121,40.1864,131563.0
2018-05-23 15:55:00,55.24,55.26,55.2,55.23,239281.0,40.1792,40.1937,40.1501,40.1719,239281.0
2018-05-24 09:30:00,54.58,54.88,54.58,54.81,18407.0,40.0445,40.2646,40.0445,40.2132,18407.0
2018-05-24 09:35:00,54.84,54.86,54.39,54.42,34161.0,40.2352,40.2499,39.9051,39.9271,34161.0
2018-05-24 09:40:00,54.44,54.44,54.09,54.23,34223.0,39.9418,39.9418,39.685,39.7877,34223.0
2018-05-24 09:45:00,54.23,54.23,54.11,54.15,24692.0,39.7877,39.7877,39.6996,39.729,24692.0
2018-05-24 09:50:00,54.17,54.17,53.97,53.99,27795.0,39.7437,39.7437,39.5969,39.6116,27795.0
2018-05-24 09:55:00,53.99,54.02,53.91,53.92,39556.0,39.6116,39.6336,39.5529,39.5602,39556.0
2018-05-24 10:00:00,53.91,53.93,53.85,53.85,25787.0,39.5529,39.5676,39.5089,39.5089,25787.0
2018-05-24 10:05:00,53.85,54.54,53.81,54.52,282628.0,39.5089,40.0151,39.4795,40.0005,282628.0
2018-05-24 10:10:00,54.54,54.61,54.27,54.27,77917.0,40.0151,40.0665,39.817,39.817,77917.0
2018-05-24 10:15:00,54.27,54.41,54.26,54.34,37435.0,39.817,39.9198,39.8097,39.8684,37435.0
2018-05-24 10:20:00,54.32,54.34,54.18,54.24,41503.0,39.8537,39.8684,39.751,39.795,41503.0
2018-05-24 10:25:00,54.24,54.28,54.07,54.08,22619.0,39.795,39.8244,39.6703,39.6776,22619.0
2018-05-24 10:30:00,54.08,54.19,54.05,54.11,11860.0,39.6776,39.7583,39.6556,39.6996,11860.0
2018-05-24 10:35:00,54.12,54.21,54.07,54.2,17910.0,39.707,39.773,39.6703,39.7657,17910.0
2018-05-24 10:40:00,54.21,54.35,54.19,54.28,51261.0,39.773,39.8757,39.7583,39.8244,51261.0
2018-05-24 10:45:00,54.28,54.36,54.26,54.35,38561.0,39.8244,39.8831,39.8097,39.8757,38561.0
2018-05-24 10:50:00,54.35,54.38,54.25,54.25,14094.0,39.8757,39.8977,39.8024,39.8024,14094.0
2018-05-24 10:55:00,54.27,54.3,54.23,54.26,17920.0,39.817,39.839,39.7877,39.8097,17920.0
2018-05-24 11:00:00,54.25,54.36,54.23,54.36,27981.0,39.8024,39.8831,39.7877,39.8831,27981.0
2018-05-24 11:05:00,54.35,54.46,54.35,54.43,16900.0,39.8757,39.9564,39.8757,39.9344,16900.0
2018-05-24 11:10:00,54.43,54.45,54.4,54.41,9262.0,39.9344,39.9491,39.9124,39.9198,9262.0
2018-05-24 11:15:00,54.41,54.56,54.41,54.53,14481.0,39.9198,40.0298,39.9198,40.0078,14481.0
2018-05-24 11:20:00,54.53,54.55,54.51,54.53,9822.0,40.0078,40.0225,39.9931,40.0078,9822.0
2018-05-24 11:25:00,54.53,54.6,54.53,54.59,11243.0,40.0078,40.0592,40.0078,40.0518,11243.0
2018-05-24 11:30:00,54.58,54.64,54.57,54.64,16216.0,40.0445,40.0885,40.0371,40.0885,16216.0
2018-05-24 11:35:00,54.65,54.66,54.59,54.6,24871.0,40.0958,40.1032,40.0518,40.0592,24871.0
2018-05-24 11:40:00,54.6,54.65,54.59,54.63,20735.0,40.0592,40.0958,40.0518,40.0812,20735.0
2018-05-24 11:45:00,54.63,54.63,54.55,54.57,26223.0,40.0812,40.0812,40.0225,40.0371,26223.0
2018-05-24 11:50:00,54.58,54.58,54.44,54.46,13482.0,40.0445,40.0445,39.9418,39.9564,13482.0
2018-05-24 11:55:00,54.46,54.56,54.44,54.55,9719.0,39.9564,40.0298,39.9418,40.0225,9719.0
2018-05-24 12:00:00,54.55,54.56,54.47,54.5,14787.0,40.0225,40.0298,39.9638,39.9858,14787.0
2018-05-24 12:05:00,54.5,54.5,54.45,54.47,10667.0,39.9858,39.9858,39.9491,39.9638,10667.0
2018-05-24 12:10:00,54.47,54.51,54.46,54.5,9574.0,39.9638,39.9931,39.9564,39.9858,9574.0
2018-05-24 12:15:00,54.48,54.52,54.47,54.49,11819.0,39.9711,40.0005,39.9638,39.9784,11819.0
2018-05-24 12:20:00,54.5,54.52,54.44,54.47,7645.0,39.9858,40.0005,39.9418,39.9638,7645.0
2018-05-24 12:25:00,54.46,54.5,54.44,54.47,10700.0,39.9564,39.9858,39.9418,39.9638,10700.0
2018-05-24 12:30:00,54.45,54.5,54.45,54.47,12682.0,39.9491,39.9858,39.9491,39.9638,12682.0
2018-05-24 12:35:00,54.48,54.5,54.44,54.49,12326.0,39.9711,39.9858,39.9418,39.9784,12326.0
2018-05-24 12:40:00,54.48,54.53,54.46,54.53,8753.0,39.9711,40.0078,39.9564,40.0078,8753.0
2018-05-24 12:45:00,54.53,54.54,54.5,54.54,9424.0,40.0078,40.0151,39.9858,40.0151,9424.0
2018-05-24 12:50:00,54.55,54.58,54.51,54.51,11500.0,40.0225,40.0445,39.9931,39.9931,11500.0
2018-05-24 12:55:00,54.53,54.58,54.52,54.55,12233.0,40.0078,40.0445,40.0005,40.0225,12233.0
2018-05-24 13:00:00,54.55,54.63,54.55,54.59,9301.0,40.0225,40.0812,40.0225,40.0518,9301.0
2018-05-24 13:05:00,54.6,54.62,54.52,54.61,22472.0,40.0592,40.0738,40.0005,40.0665,22472.0
2018-05-24 13:10:00,54.62,54.69,54.6,54.62,29002.0,40.0738,40.1252,40.0592,40.0738,29002.0
2018-05-24 13:15:00,54.62,54.63,54.58,54.63,18630.0,40.0738,40.0812,40.0445,40.0812,18630.0
2018-05-24 13:20:00,54.63,54.64,54.59,54.61,12602.0,40.0812,40.0885,40.0518,40.0665,12602.0
2018-05-24 13:25:00,54.62,54.63,54.58,54.6,22408.0,40.0738,40.0812,40.0445,40.0592,22408.0
2018-05-24 13:30:00,54.6,54.63,54.57,54.58,23047.0,40.0592,40.0812,40.0371,40.0445,23047.0
2018-05-24 13:35:00,54.57,54.59,54.54,54.56,12100.0,40.0371,40.0518,40.0151,40.0298,12100.0
2018-05-24 13:40:00,54.56,54.62,54.56,54.62,11275.0,40.0298,40.0738,40.0298,40.0738,11275.0
2018-05-24 13:45:00,54.63,54.63,54.56,54.59,14314.0,40.0812,40.0812,40.0298,40.0518,14314.0
2018-05-24 13:50:00,54.6,54.61,54.53,54.53,22226.0,40.0592,40.0665,40.0078,40.0078,22226.0
2018-05-24 13:55:00,54.53,54.65,54.52,54.65,14275.0,40.0078,40.0958,40.0005,40.0958,14275.0
2018-05-24 14:00:00,54.65,54.65,54.56,54.61,39964.0,40.0958,40.0958,40.0298,40.0665,39964.0
2018-05-24 14:05:00,54.61,54.63,54.58,54.59,32439.0,40.0665,40.0812,40.0445,40.0518,32439.0
2018-05-24 14:10:00,54.6,54.64,54.55,54.56,32883.0,40.0592,40.0885,40.0225,40.0298,32883.0
2018-05-24 14:15:00,54.56,54.61,54.53,54.57,17242.0,40.0298,40.0665,40.0078,40.0371,17242.0
2018-05-24 14:20:00,54.57,54.61,54.57,54.61,23339.0,40.0371,40.0665,40.0371,40.0665,23339.0
2018-05-24 14:25:00,54.61,54.63,54.58,54.61,25428.0,40.0665,40.0812,40.0445,40.0665,25428.0
2018-05-24 14:30:00,54.62,54.64,54.6,54.61,17660.0,40.0738,40.0885,40.0592,40.0665,17660.0
2018-05-24 14:35:00,54.6,54.61,54.55,54.56,14273.0,40.0592,40.0665,40.0225,40.0298,14273.0
2018-05-24 14:40:00,54.56,54.57,54.54,54.56,13922.0,40.0298,40.0371,40.0151,40.0298,13922.0
2018-05-24 14:45:00,54.55,54.55,54.48,54.5,15187.0,40.0225,40.0225,39.9711,39.9858,15187.0
2018-05-24 14:50:00,54.49,54.51,54.46,54.51,20204.0,39.9784,39.9931,39.9564,39.9931,20204.0
2018-05-24 14:55:00,54.5,54.51,54.48,54.5,9562.0,39.9858,39.9931,39.9711,39.9858,9562.0
2018-05-24 15:00:00,54.49,54.51,54.43,54.49,13176.0,39.9784,39.9931,39.9344,39.9784,13176.0
2018-05-24 15:05:00,54.5,54.52,54.45,54.52,23347.0,39.9858,40.0005,39.9491,40.0005,23347.0
2018-05-24 15:10:00,54.51,54.51,54.47,54.47,23165.0,39.9931,39.9931,39.9638,39.9638,23165.0
2018-05-24 15:15:00,54.47,54.53,54.47,54.53,13719.0,39.9638,40.0078,39.9638,40.0078,13719.0
2018-05-24 15:20:00,54.53,54.57,54.5,54.53,19843.0,40.0078,40.0371,39.9858,40.0078,19843.0
2018-05-24 15:25:00,54.54,54.64,54.52,54.58,63843.0,40.0151,40.0885,40.0005,40.0445,63843.0
2018-05-24 15:30:00,54.58,54.63,54.56,54.57,36867.0,40.0445,40.0812,40.0298,40.0371,36867.0
2018-05-24 15:35:00,54.58,54.58,54.51,54.51,43814.0,40.0445,40.0445,39.9931,39.9931,43814.0
2018-05-24 15:40:00,54.52,54.52,54.47,54.48,45971.0,40.0005,40.0005,39.9638,39.9711,45971.0
2018-05-24 15:45:00,54.48,54.58,54.46,54.57,59669.0,39.9711,40.0445,39.9564,40.0371,59669.0
2018-05-24 15:50:00,54.56,54.65,54.55,54.59,162022.0,40.0298,40.0958,40.0225,40.0518,162022.0
2018-05-24 15:55:00,54.6,54.64,54.58,54.6,166834.0,40.0592,40.0885,40.0445,40.0592,166834.0
2018-05-25 09:30:00,54.45,54.63,54.27,54.46,68361.0,39.9491,40.0812,39.817,39.9564,68361.0
2018-05-25 09:35:00,54.42,54.48,54.27,54.35,14053.0,39.9271,39.9711,39.817,39.8757,14053.0
2018-05-25 09:40:00,54.36,54.38,54.28,54.37,7733.0,39.8831,39.8977,39.8244,39.8904,7733.0
2018-05-25 09:45:00,54.38,54.4,54.26,54.26,7541.0,39.8977,39.9124,39.8097,39.8097,7541.0
2018-05-25 09:50:00,54.28,54.3,54.18,54.25,14732.0,39.8244,39.839,39.751,39.8024,14732.0
2018-05-25 09:55:00,54.24,54.32,54.22,54.24,10756.0,39.795,39.8537,39.7804,39.795,10756.0
2018-05-25 10:00:00,54.21,54.3,54.2,54.27,14983.0,39.773,39.839,39.7657,39.817,14983.0
2018-05-25 10:05:00,54.28,54.31,54.22,54.24,39640.0,39.8244,39.8464,39.7804,39.795,39640.0
2018-05-25 10:10:00,54.25,54.35,54.24,54.31,20507.0,39.8024,39.8757,39.795,39.8464,20507.0
2018-05-25 10:15:00,54.3,54.36,54.27,54.34,12602.0,39.839,39.8831,39.817,39.8684,12602.0
2018-05-25 10:20:00,54.33,54.34,54.18,54.21,25408.0,39.8611,39.8684,39.751,39.773,25408.0
2018-05-25 10:25:00,54.2,54.23,54.16,54.22,11656.0,39.7657,39.7877,39.7363,39.7804,11656.0
2018-05-25 10:30:00,54.22,54.29,54.22,54.24,27870.0,39.7804,39.8317,39.7804,39.795,27870.0
2018-05-25 10:35:00,54.24,54.25,54.21,54.22,11649.0,39.795,39.8024,39.773,39.7804,11649.0
2018-05-25 10:40:00,54.22,54.31,54.22,54.26,38046.0,39.7804,39.8464,39.7804,39.8097,38046.0
2018-05-25 10:45:00,54.25,54.32,54.24,54.28,16352.0,39.8024,39.8537,39.795,39.8244,16352.0
2018-05-25 10:50:00,54.28,54.34,54.27,54.27,12161.0,39.8244,39.8684,39.817,39.817,12161.0
2018-05-25 10:55:00,54.27,54.33,54.27,54.31,7398.0,39.817,39.8611,39.817,39.8464,7398.0
2018-05-25 11:00:00,54.32,54.36,54.3,54.34,12335.0,39.8537,39.8831,39.839,39.8684,12335.0
2018-05-25 11:05:00,54.35,54.44,54.34,54.44,38360.0,39.8757,39.9418,39.8684,39.9418,38360.0
2018-05-25 11:10:00,54.44,54.52,54.44,54.52,19485.0,39.9418,40.0005,39.9418,40.0005,19485.0
2018-05-25 11:15:00,54.51,54.55,54.5,54.51,22271.0,39.9931,40.0225,39.9858,39.9931,22271.0
2018-05-25 11:20:00,54.5,54.54,54.49,54.54,10315.0,39.9858,40.0151,39.9784,40.0151,10315.0
2018-05-25 11:25:00,54.54,54.61,54.5,54.61,17452.0,40.0151,40.0665,39.9858,40.0665,17452.0
2018-05-25 11:30:00,54.62,54.63,54.59,54.61,7500.0,40.0738,40.0812,40.0518,40.0665,7500.0
2018-05-25 11:35:00,54.61,54.62,54.5,54.55,9058.0,40.0665,40.0738,39.9858,40.0225,9058.0
2018-05-25 11:40:00,54.54,54.61,54.51,54.6,17537.0,40.0151,40.0665,39.9931,40.0592,17537.0
2018-05-25 11:45:00,54.61,54.65,54.59,54.6,9076.0,40.0665,40.0958,40.0518,40.0592,9076.0
2018-05-25 11:50:00,54.58,54.59,54.49,54.49,11694.0,40.0445,40.0518,39.9784,39.9784,11694.0
2018-05-25 11:55:00,54.51,54.52,54.48,54.5,8824.0,39.9931,40.0005,39.9711,39.9858,8824.0
2018-05-25 12:00:00,54.5,54.5,54.39,54.39,13767.0,39.9858,39.9858,39.9051,39.9051,13767.0
2018-05-25 12:05:00,54.39,54.4,54.21,54.22,22892.0,39.9051,39.9124,39.773,39.7804,22892.0
2018-05-25 12:10:00,54.22,54.23,54.18,54.19,12282.0,39.7804,39.7877,39.751,39.7583,12282.0
2018-05-25 12:15:00,54.19,54.19,54.07,54.08,8228.0,39.7583,39.7583,39.6703,39.6776,8228.0
2018-05-25 12:20:00,54.05,54.07,54.04,54.06,8050.0,39.6556,39.6703,39.6483,39.663,8050.0
2018-05-25 12:25:00,54.06,54.1,54.06,54.07,7223.0,39.663,39.6923,39.663,39.6703,7223.0
2018-05-25 12:30:00,54.07,54.13,54.07,54.13,6079.0,39.6703,39.7143,39.6703,39.7143,6079.0
2018-05-25 12:35:00,54.12,54.12,54.07,54.07,5401.0,39.707,39.707,39.6703,39.6703,5401.0
2018-05-25 12:40:00,54.08,54.12,54.06,54.09,12566.0,39.6776,39.707,39.663,39.685,12566.0
2018-05-25 12:45:00,54.08,54.09,54.05,54.06,6816.0,39.6776,39.685,39.6556,39.663,6816.0
2018-05-25 12:50:00,54.05,54.06,54.01,54.06,10996.0,39.6556,39.663,39.6263,39.663,10996.0
2018-05-25 12:55:00,54.06,54.07,54.04,54.06,12235.0,39.663,39.6703,39.6483,39.663,12235.0
2018-05-25 13:00:00,54.07,54.07,53.99,54.0,14604.0,39.6703,39.6703,39.6116,39.6189,14604.0
2018-05-25 13:05:00,54.01,54.04,54.0,54.02,5504.0,39.6263,39.6483,39.6189,39.6336,5504.0
2018-05-25 13:10:00,54.02,54.03,53.97,53.97,10996.0,39.6336,39.641,39.5969,39.5969,10996.0
2018-05-25 13:15:00,53.97,53.99,53.93,53.98,9602.0,39.5969,39.6116,39.5676,39.6043,9602.0
2018-05-25 13:20:00,53.98,53.98,53.86,53.89,13966.0,39.6043,39.6043,39.5162,39.5382,13966.0
2018-05-25 13:25:00,53.9,53.93,53.88,53.91,6738.0,39.5456,39.5676,39.5309,39.5529,6738.0
2018-05-25 13:30:00,53.9,53.9,53.85,53.86,7873.0,39.5456,39.5456,39.5089,39.5162,7873.0
2018-05-25 13:35:00,53.85,53.9,53.84,53.88,14347.0,39.5089,39.5456,39.5016,39.5309,14347.0
2018-05-25 13:40:00,53.87,53.88,53.86,53.87,13350.0,39.5236,39.5309,39.5162,39.5236,13350.0
2018-05-25 13:45:00,53.87,54.0,53.87,53.98,20449.0,39.5236,39.6189,39.5236,39.6043,20449.0
2018-05-25 13:50:00,53.98,54.0,53.92,53.95,15586.0,39.6043,39.6189,39.5602,39.5823,15586.0
2018-05-25 13:55:00,53.94,53.96,53.89,53.96,12800.0,39.5749,39.5896,39.5382,39.5896,12800.0
2018-05-25 14:00:00,53.97,54.06,53.95,54.05,8256.0,39.5969,39.663,39.5823,39.6556,8256.0
2018-05-25 14:05:00,54.06,54.06,54.0,54.01,16601.0,39.663,39.663,39.6189,39.6263,16601.0
2018-05-25 14:10:00,54.01,54.02,53.98,53.98,9873.0,39.6263,39.6336,39.6043,39.6043,9873.0
2018-05-25 14:15:00,53.99,54.0,53.98,53.99,10216.0,39.6116,39.6189,39.6043,39.6116,10216.0
2018-05-25 14:20:00,54.0,54.02,53.99,54.01,7834.0,39.6189,39.6336,39.6116,39.6263,7834.0
2018-05-25 14:25:00,54.01,54.01,53.99,54.0,9622.0,39.6263,39.6263,39.6116,39.6189,9622.0
2018-05-25 14:30:00,53.99,54.0,53.95,53.96,8081.0,39.6116,39.6189,39.5823,39.5896,8081.0
2018-05-25 14:35:00,53.95,53.95,53.92,53.92,9170.0,39.5823,39.5823,39.5602,39.5602,9170.0
2018-05-25 14:40:00,53.92,53.92,53.87,53.88,14315.0,39.5602,39.5602,39.5236,39.5309,14315.0
2018-05-25 14:45:00,53.87,53.89,53.82,53.82,14502.0,39.5236,39.5382,39.4869,39.4869,14502.0
2018-05-25 14:50:00,53.83,53.87,53.81,53.87,17172.0,39.4942,39.5236,39.4795,39.5236,17172.0
2018-05-25 14:55:00,53.86,53.88,53.84,53.87,6859.0,39.5162,39.5309,39.5016,39.5236,6859.0
2018-05-25 15:00:00,53.86,53.97,53.85,53.96,19796.0,39.5162,39.5969,39.5089,39.5896,19796.0
2018-05-25 15:05:00,53.97,54.03,53.96,54.01,17749.0,39.5969,39.641,39.5896,39.6263,17749.0
2018-05-25 15:10:00,54.01,54.05,54.0,54.04,9964.0,39.6263,39.6556,39.6189,39.6483,9964.0
2018-05-25 15:15:00,54.05,54.12,54.05,54.1,9207.0,39.6556,39.707,39.6556,39.6923,9207.0
2018-05-25 15:20:00,54.1,54.12,54.09,54.12,8777.0,39.6923,39.707,39.685,39.707,8777.0
2018-05-25 15:25:00,54.12,54.16,54.1,54.16,12593.0,39.707,39.7363,39.6923,39.7363,12593.0
2018-05-25 15:30:00,54.15,54.16,54.11,54.12,17384.0,39.729,39.7363,39.6996,39.707,17384.0
2018-05-25 15:35:00,54.12,54.13,54.09,54.1,10523.0,39.707,39.7143,39.685,39.6923,10523.0
2018-05-25 15:40:00,54.09,54.11,54.02,54.02,41390.0,39.685,39.6996,39.6336,39.6336,41390.0
2018-05-25 15:45:00,54.01,54.1,54.0,54.09,31119.0,39.6263,39.6923,39.6189,39.685,31119.0
2018-05-25 15:50:00,54.1,54.16,54.09,54.15,49254.0,39.6923,39.7363,39.685,39.729,49254.0
2018-05-25 15:55:00,54.16,54.16,54.11,54.12,112078.0,39.7363,39.7363,39.6996,39.707,112078.0
2018-05-29 09:30:00,53.67,53.74,53.52,53.68,24958.0,39.3768,39.4282,39.2668,39.3842,24958.0
2018-05-29 09:35:00,53.68,53.69,53.56,53.57,15351.0,39.3842,39.3915,39.2961,39.3035,15351.0
2018-05-29 09:40:00,53.55,53.55,53.35,53.39,18348.0,39.2888,39.2888,39.142,39.1714,18348.0
2018-05-29 09:45:00,53.38,53.43,53.33,53.35,11227.0,39.1641,39.2007,39.1274,39.142,11227.0
2018-05-29 09:50:00,53.35,53.51,53.35,53.37,31476.0,39.142,39.2594,39.142,39.1567,31476.0
2018-05-29 09:55:00,53.38,53.55,53.32,53.54,30166.0,39.1641,39.2888,39.12,39.2814,30166.0
2018-05-29 10:00:00,53.57,53.7,53.54,53.7,36822.0,39.3035,39.3988,39.2814,39.3988,36822.0
2018-05-29 10:05:00,53.7,53.81,53.7,53.74,18388.0,39.3988,39.4795,39.3988,39.4282,18388.0
2018-05-29 10:10:00,53.71,53.72,53.62,53.62,10128.0,39.4062,39.4135,39.3401,39.3401,10128.0
2018-05-29 10:15:00,53.63,53.63,53.51,53.58,14532.0,39.3475,39.3475,39.2594,39.3108,14532.0
2018-05-29 10:20:00,53.57,53.63,53.49,53.61,18111.0,39.3035,39.3475,39.2448,39.3328,18111.0
2018-05-29 10:25:00,53.64,53.69,53.56,53.61,12998.0,39.3548,39.3915,39.2961,39.3328,12998.0
2018-05-29 10:30:00,53.6,53.6,53.47,53.52,14957.0,39.3255,39.3255,39.2301,39.2668,14957.0
2018-05-29 10:35:00,53.51,53.54,53.48,53.5,9789.0,39.2594,39.2814,39.2374,39.2521,9789.0
2018-05-29 10:40:00,53.5,53.56,53.43,53.45,17705.0,39.2521,39.2961,39.2007,39.2154,17705.0
2018-05-29 10:45:00,53.44,53.47,53.41,53.43,14978.0,39.2081,39.2301,39.1861,39.2007,14978.0
2018-05-29 10:50:00,53.44,53.57,53.44,53.56,13624.0,39.2081,39.3035,39.2081,39.2961,13624.0
2018-05-29 10:55:00,53.56,53.57,53.51,53.55,13741.0,39.2961,39.3035,39.2594,39.2888,13741.0
2018-05-29 11:00:00,53.53,53.53,53.44,53.46,15380.0,39.2741,39.2741,39.2081,39.2228,15380.0
2018-05-29 11:05:00,53.46,53.46,53.4,53.43,14315.0,39.2228,39.2228,39.1787,39.2007,14315.0
2018-05-29 11:10:00,53.42,53.44,53.39,53.43,20277.0,39.1934,39.2081,39.1714,39.2007,20277.0
2018-05-29 11:15:00,53.44,53.47,53.4,53.43,38551.0,39.2081,39.2301,39.1787,39.2007,38551.0
2018-05-29 11:20:00,53.42,53.49,53.4,53.48,29028.0,39.1934,39.2448,39.1787,39.2374,29028.0
2018-05-29 11:25:00,53.47,53.53,53.43,53.47,16468.0,39.2301,39.2741,39.2007,39.2301,16468.0
2018-05-29 11:30:00,53.45,53.45,53.26,53.27,31993.0,39.2154,39.2154,39.076,39.0834,31993.0
2018-05-29 11:35:00,53.26,53.31,53.22,53.3,21238.0,39.076,39.1127,39.0467,39.1054,21238.0
2018-05-29 11:40:00,53.29,53.29,53.12,53.15,16660.0,39.098,39.098,38.9733,38.9953,16660.0
2018-05-29 11:45:00,53.12,53.13,53.08,53.13,12726.0,38.9733,38.9806,38.944,38.9806,12726.0
2018-05-29 11:50:00,53.14,53.16,53.11,53.15,5863.0,38.988,39.0026,38.966,38.9953,5863.0
2018-05-29 11:55:00,53.15,53.16,53.09,53.12,10523.0,38.9953,39.0026,38.9513,38.9733,10523.0
2018-05-29 12:00:00,53.12,53.14,52.96,52.99,18351.0,38.9733,38.988,38.8559,38.8779,18351.0
2018-05-29 12:05:00,52.98,52.99,52.91,52.92,18377.0,38.8706,38.8779,38.8192,38.8266,18377.0
2018-05-29 12:10:00,52.92,52.94,52.82,52.83,31623.0,38.8266,38.8412,38.7532,38.7605,31623.0
2018-05-29 12:15:00,52.81,52.89,52.8,52.87,10713.0,38.7459,38.8046,38.7385,38.7899,10713.0
2018-05-29 12:20:00,52.87,52.93,52.87,52.93,6457.0,38.7899,38.8339,38.7899,38.8339,6457.0
2018-05-29 12:25:00,52.93,53.01,52.92,52.94,9000.0,38.8339,38.8926,38.8266,38.8412,9000.0
2018-05-29 12:30:00,52.93,53.02,52.93,52.99,10576.0,38.8339,38.8999,38.8339,38.8779,10576.0
2018-05-29 12:35:00,53.0,53.15,52.97,53.15,51120.0,38.8853,38.9953,38.8632,38.9953,51120.0
2018-05-29 12:40:00,53.16,53.23,53.1,53.16,27995.0,39.0026,39.054,38.9586,39.0026,27995.0
2018-05-29 12:45:00,53.14,53.24,53.07,53.21,28107.0,38.988,39.0613,38.9366,39.0393,28107.0
2018-05-29 12:50:00,53.23,53.39,53.22,53.38,32890.0,39.054,39.1714,39.0467,39.1641,32890.0
2018-05-29 12:55:00,53.39,53.39,53.3,53.3,26207.0,39.1714,39.1714,39.1054,39.1054,26207.0
2018-05-29 13:00:00,53.3,53.3,53.12,53.15,22300.0,39.1054,39.1054,38.9733,38.9953,22300.0
2018-05-29 13:05:00,53.15,53.15,53.08,53.1,7673.0,38.9953,38.9953,38.944,38.9586,7673.0
2018-05-29 13:10:00,53.09,53.11,53.03,53.05,9234.0,38.9513,38.966,38.9073,38.9219,9234.0
2018-05-29 13:15:00,53.06,53.08,53.01,53.08,5890.0,38.9293,38.944,38.8926,38.944,5890.0
2018-05-29 13:20:00,53.08,53.12,53.06,53.08,9699.0,38.944,38.9733,38.9293,38.944,9699.0
2018-05-29 13:25:00,53.07,53.07,53.0,53.0,15624.0,38.9366,38.9366,38.8853,38.8853,15624.0
2018-05-29 13:30:00,52.99,53.03,52.89,52.9,11556.0,38.8779,38.9073,38.8046,38.8119,11556.0
2018-05-29 13:35:00,52.9,52.95,52.89,52.89,8438.0,38.8119,38.8486,38.8046,38.8046,8438.0
2018-05-29 13:40:00,52.9,52.96,52.89,52.91,10696.0,38.8119,38.8559,38.8046,38.8192,10696.0
2018-05-29 13:45:00,52.91,53.02,52.91,53.0,7471.0,38.8192,38.8999,38.8192,38.8853,7471.0
2018-05-29 13:50:00,53.0,53.05,52.98,53.0,9304.0,38.8853,38.9219,38.8706,38.8853,9304.0
2018-05-29 13:55:00,53.0,53.0,52.92,52.92,8223.0,38.8853,38.8853,38.8266,38.8266,8223.0
2018-05-29 14:00:00,52.92,52.93,52.83,52.86,13728.0,38.8266,38.8339,38.7605,38.7825,13728.0
2018-05-29 14:05:00,52.85,52.88,52.84,52.87,8741.0,38.7752,38.7972,38.7679,38.7899,8741.0
2018-05-29 14:10:00,52.87,52.89,52.81,52.88,9435.0,38.7899,38.8046,38.7459,38.7972,9435.0
2018-05-29 14:15:00,52.87,52.89,52.75,52.8,12396.0,38.7899,38.8046,38.7018,38.7385,12396.0
2018-05-29 14:20:00,52.79,52.83,52.74,52.79,12988.0,38.7312,38.7605,38.6945,38.7312,12988.0
2018-05-29 14:25:00,52.8,52.89,52.76,52.89,6831.0,38.7385,38.8046,38.7092,38.8046,6831.0
2018-05-29 14:30:00,52.9,52.96,52.85,52.92,13831.0,38.8119,38.8559,38.7752,38.8266,13831.0
2018-05-29 14:35:00,52.92,52.93,52.81,52.83,13435.0,38.8266,38.8339,38.7459,38.7605,13435.0
2018-05-29 14:40:00,52.82,52.83,52.68,52.69,17217.0,38.7532,38.7605,38.6505,38.6578,17217.0
2018-05-29 14:45:00,52.71,52.78,52.68,52.74,9840.0,38.6725,38.7238,38.6505,38.6945,9840.0
2018-05-29 14:50:00,52.74,52.74,52.68,52.71,12228.0,38.6945,38.6945,38.6505,38.6725,12228.0
2018-05-29 14:55:00,52.71,52.73,52.67,52.68,11873.0,38.6725,38.6872,38.6431,38.6505,11873.0
2018-05-29 15:00:00,52.67,52.78,52.67,52.75,14584.0,38.6431,38.7238,38.6431,38.7018,14584.0
2018-05-29 15:05:00,52.77,52.82,52.76,52.77,13663.0,38.7165,38.7532,38.7092,38.7165,13663.0
2018-05-29 15:10:00,52.78,52.79,52.7,52.7,12285.0,38.7238,38.7312,38.6652,38.6652,12285.0
2018-05-29 15:15:00,52.7,52.71,52.64,52.67,22518.0,38.6652,38.6725,38.6211,38.6431,22518.0
2018-05-29 15:20:00,52.67,52.75,52.66,52.75,11348.0,38.6431,38.7018,38.6358,38.7018,11348.0
2018-05-29 15:25:00,52.74,52.76,52.71,52.73,14370.0,38.6945,38.7092,38.6725,38.6872,14370.0
2018-05-29 15:30:00,52.73,52.85,52.72,52.85,26746.0,38.6872,38.7752,38.6798,38.7752,26746.0
2018-05-29 15:35:00,52.85,52.91,52.84,52.86,34189.0,38.7752,38.8192,38.7679,38.7825,34189.0
2018-05-29 15:40:00,52.86,52.95,52.85,52.95,46795.0,38.7825,38.8486,38.7752,38.8486,46795.0
2018-05-29 15:45:00,52.94,53.0,52.93,52.96,65521.0,38.8412,38.8853,38.8339,38.8559,65521.0
2018-05-29 15:50:00,52.96,53.0,52.94,52.99,99662.0,38.8559,38.8853,38.8412,38.8779,99662.0
2018-05-29 15:55:00,52.99,53.0,52.91,52.95,154609.0,38.8779,38.8853,38.8192,38.8486,154609.0
2018-05-30 09:30:00,53.43,53.55,53.41,53.44,52276.0,39.2007,39.2888,39.1861,39.2081,52276.0
2018-05-30 09:35:00,53.44,53.46,53.35,53.45,12659.0,39.2081,39.2228,39.142,39.2154,12659.0
2018-05-30 09:40:00,53.45,53.58,53.43,53.55,35142.0,39.2154,39.3108,39.2007,39.2888,35142.0
2018-05-30 09:45:00,53.56,53.56,53.37,53.37,22955.0,39.2961,39.2961,39.1567,39.1567,22955.0
2018-05-30 09:50:00,53.36,53.51,53.33,53.48,26599.0,39.1494,39.2594,39.1274,39.2374,26599.0
2018-05-30 09:55:00,53.48,53.56,53.45,53.47,18188.0,39.2374,39.2961,39.2154,39.2301,18188.0
2018-05-30 10:00:00,53.44,53.55,53.42,53.53,22859.0,39.2081,39.2888,39.1934,39.2741,22859.0
2018-05-30 10:05:00,53.55,53.55,53.47,53.5,20547.0,39.2888,39.2888,39.2301,39.2521,20547.0
2018-05-30 10:10:00,53.5,53.5,53.45,53.49,16432.0,39.2521,39.2521,39.2154,39.2448,16432.0
2018-05-30 10:15:00,53.5,53.5,53.38,53.39,20010.0,39.2521,39.2521,39.1641,39.1714,20010.0
2018-05-30 10:20:00,53.39,53.44,53.37,53.38,18976.0,39.1714,39.2081,39.1567,39.1641,18976.0
2018-05-30 10:25:00,53.39,53.49,53.39,53.44,16438.0,39.1714,39.2448,39.1714,39.2081,16438.0
2018-05-30 10:30:00,53.45,53.5,53.45,53.47,13119.0,39.2154,39.2521,39.2154,39.2301,13119.0
2018-05-30 10:35:00,53.47,53.49,53.43,53.43,10620.0,39.2301,39.2448,39.2007,39.2007,10620.0
2018-05-30 10:40:00,53.42,53.43,53.33,53.4,30741.0,39.1934,39.2007,39.1274,39.1787,30741.0
2018-05-30 10:45:00,53.4,53.5,53.38,53.5,10598.0,39.1787,39.2521,39.1641,39.2521,10598.0
2018-05-30 10:50:00,53.5,53.5,53.42,53.46,12557.0,39.2521,39.2521,39.1934,39.2228,12557.0
2018-05-30 10:55:00,53.46,53.47,53.41,53.46,9454.0,39.2228,39.2301,39.1861,39.2228,9454.0
2018-05-30 11:00:00,53.47,53.52,53.45,53.45,13104.0,39.2301,39.2668,39.2154,39.2154,13104.0
2018-05-30 11:05:00,53.43,53.49,53.43,53.47,7352.0,39.2007,39.2448,39.2007,39.2301,7352.0
2018-05-30 11:10:00,53.48,53.57,53.47,53.54,16800.0,39.2374,39.3035,39.2301,39.2814,16800.0
2018-05-30 11:15:00,53.54,53.54,53.39,53.43,22302.0,39.2814,39.2814,39.1714,39.2007,22302.0
2018-05-30 11:20:00,53.43,53.48,53.4,53.47,9869.0,39.2007,39.2374,39.1787,39.2301,9869.0
2018-05-30 11:25:00,53.48,53.51,53.47,53.49,7169.0,39.2374,39.2594,39.2301,39.2448,7169.0
2018-05-30 11:30:00,53.52,53.58,53.51,53.54,7129.0,39.2668,39.3108,39.2594,39.2814,7129.0
2018-05-30 11:35:00,53.54,53.61,53.54,53.6,6935.0,39.2814,39.3328,39.2814,39.3255,6935.0
2018-05-30 11:40:00,53.6,53.63,53.59,53.6,47865.0,39.3255,39.3475,39.3181,39.3255,47865.0
2018-05-30 11:45:00,53.62,53.7,53.61,53.66,11654.0,39.3401,39.3988,39.3328,39.3695,11654.0
2018-05-30 11:50:00,53.66,53.74,53.66,53.73,12919.0,39.3695,39.4282,39.3695,39.4208,12919.0
2018-05-30 11:55:00,53.72,53.8,53.69,53.76,10843.0,39.4135,39.4722,39.3915,39.4429,10843.0
2018-05-30 12:00:00,53.76,53.81,53.72,53.74,33568.0,39.4429,39.4795,39.4135,39.4282,33568.0
2018-05-30 12:05:00,53.74,53.77,53.73,53.74,10707.0,39.4282,39.4502,39.4208,39.4282,10707.0
2018-05-30 12:10:00,53.74,53.81,53.72,53.78,16235.0,39.4282,39.4795,39.4135,39.4575,16235.0
2018-05-30 12:15:00,53.77,53.82,53.74,53.76,22705.0,39.4502,39.4869,39.4282,39.4429,22705.0
2018-05-30 12:20:00,53.76,53.8,53.76,53.8,8073.0,39.4429,39.4722,39.4429,39.4722,8073.0
2018-05-30 12:25:00,53.8,53.87,53.78,53.87,8300.0,39.4722,39.5236,39.4575,39.5236,8300.0
2018-05-30 12:30:00,53.87,53.87,53.83,53.84,4444.0,39.5236,39.5236,39.4942,39.5016,4444.0
2018-05-30 12:35:00,53.85,53.88,53.78,53.8,9740.0,39.5089,39.5309,39.4575,39.4722,9740.0
2018-05-30 12:40:00,53.79,53.79,53.75,53.76,8150.0,39.4649,39.4649,39.4355,39.4429,8150.0
2018-05-30 12:45:00,53.76,53.78,53.7,53.71,6807.0,39.4429,39.4575,39.3988,39.4062,6807.0
2018-05-30 12:50:00,53.71,53.75,53.68,53.7,10122.0,39.4062,39.4355,39.3842,39.3988,10122.0
2018-05-30 12:55:00,53.72,53.76,53.72,53.72,4190.0,39.4135,39.4429,39.4135,39.4135,4190.0
2018-05-30 13:00:00,53.71,53.74,53.71,53.73,4835.0,39.4062,39.4282,39.4062,39.4208,4835.0
2018-05-30 13:05:00,53.73,53.82,53.73,53.82,10306.0,39.4208,39.4869,39.4208,39.4869,10306.0
2018-05-30 13:10:00,53.82,53.83,53.74,53.83,11772.0,39.4869,39.4942,39.4282,39.4942,11772.0
2018-05-30 13:15:00,53.84,53.88,53.82,53.87,7289.0,39.5016,39.5309,39.4869,39.5236,7289.0
2018-05-30 13:20:00,53.86,53.92,53.86,53.92,10921.0,39.5162,39.5602,39.5162,39.5602,10921.0
2018-05-30 13:25:00,53.93,54.02,53.93,53.95,7234.0,39.5676,39.6336,39.5676,39.5823,7234.0
2018-05-30 13:30:00,53.94,53.97,53.94,53.97,6871.0,39.5749,39.5969,39.5749,39.5969,6871.0
2018-05-30 13:35:00,53.97,54.01,53.94,54.01,5887.0,39.5969,39.6263,39.5749,39.6263,5887.0
2018-05-30 13:40:00,54.02,54.03,53.96,54.0,28922.0,39.6336,39.641,39.5896,39.6189,28922.0
2018-05-30 13:45:00,53.98,53.99,53.96,53.98,23344.0,39.6043,39.6116,39.5896,39.6043,23344.0
2018-05-30 13:50:00,53.98,54.05,53.95,53.96,19301.0,39.6043,39.6556,39.5823,39.5896,19301.0
2018-05-30 13:55:00,53.98,53.99,53.94,53.96,9062.0,39.6043,39.6116,39.5749,39.5896,9062.0
2018-05-30 14:00:00,53.97,54.0,53.96,53.98,6613.0,39.5969,39.6189,39.5896,39.6043,6613.0
2018-05-30 14:05:00,53.98,54.01,53.96,54.0,19337.0,39.6043,39.6263,39.5896,39.6189,19337.0
2018-05-30 14:10:00,54.02,54.04,53.99,54.03,6485.0,39.6336,39.6483,39.6116,39.641,6485.0
2018-05-30 14:15:00,54.03,54.04,53.96,53.98,10024.0,39.641,39.6483,39.5896,39.6043,10024.0
2018-05-30 14:20:00,53.97,54.01,53.96,53.98,10669.0,39.5969,39.6263,39.5896,39.6043,10669.0
2018-05-30 14:25:00,54.0,54.03,53.96,54.02,9707.0,39.6189,39.641,39.5896,39.6336,9707.0
2018-05-30 14:30:00,54.02,54.1,54.02,54.09,10242.0,39.6336,39.6923,39.6336,39.685,10242.0
2018-05-30 14:35:00,54.05,54.2,54.05,54.2,34815.0,39.6556,39.7657,39.6556,39.7657,34815.0
2018-05-30 14:40:00,54.18,54.2,54.06,54.07,29723.0,39.751,39.7657,39.663,39.6703,29723.0
2018-05-30 14:45:00,54.05,54.12,54.05,54.09,15391.0,39.6556,39.707,39.6556,39.685,15391.0
2018-05-30 14:50:00,54.09,54.12,54.09,54.11,5695.0,39.685,39.707,39.685,39.6996,5695.0
2018-05-30 14:55:00,54.11,54.12,54.09,54.1,8653.0,39.6996,39.707,39.685,39.6923,8653.0
2018-05-30 15:00:00,54.11,54.15,54.1,54.11,11904.0,39.6996,39.729,39.6923,39.6996,11904.0
2018-05-30 15:05:00,54.13,54.13,54.06,54.06,14166.0,39.7143,39.7143,39.663,39.663,14166.0
2018-05-30 15:10:00,54.07,54.1,54.05,54.06,10796.0,39.6703,39.6923,39.6556,39.663,10796.0
2018-05-30 15:15:00,54.06,54.12,54.06,54.09,14573.0,39.663,39.707,39.663,39.685,14573.0
2018-05-30 15:20:00,54.09,54.1,54.04,54.04,14596.0,39.685,39.6923,39.6483,39.6483,14596.0
2018-05-30 15:25:00,54.04,54.06,54.02,54.02,15892.0,39.6483,39.663,39.6336,39.6336,15892.0
2018-05-30 15:30:00,54.01,54.01,53.91,53.91,28025.0,39.6263,39.6263,39.5529,39.5529,28025.0
2018-05-30 15:35:00,53.91,53.92,53.8,53.81,30408.0,39.5529,39.5602,39.4722,39.4795,30408.0
2018-05-30 15:40:00,53.8,53.85,53.79,53.84,39520.0,39.4722,39.5089,39.4649,39.5016,39520.0
2018-05-30 15:45:00,53.83,53.84,53.77,53.84,56948.0,39.4942,39.5016,39.4502,39.5016,56948.0
2018-05-30 15:50:00,53.83,53.89,53.82,53.89,45827.0,39.4942,39.5382,39.4869,39.5382,45827.0
2018-05-30 15:55:00,53.88,53.92,53.87,53.89,121265.0,39.5309,39.5602,39.5236,39.5382,121265.0
2018-05-31 09:30:00,53.92,53.92,53.71,53.83,20225.0,39.5602,39.5602,39.4062,39.4942,20225.0
2018-05-31 09:35:00,53.81,53.96,53.7,53.7,5224.0,39.4795,39.5896,39.3988,39.3988,5224.0
2018-05-31 09:40:00,53.65,53.69,53.57,53.67,10222.0,39.3622,39.3915,39.3035,39.3768,10222.0
2018-05-31 09:45:00,53.67,53.83,53.67,53.79,14578.0,39.3768,39.4942,39.3768,39.4649,14578.0
2018-05-31 09:50:00,53.79,53.81,53.76,53.78,14492.0,39.4649,39.4795,39.4429,39.4575,14492.0
2018-05-31 09:55:00,53.8,53.98,53.8,53.91,40277.0,39.4722,39.6043,39.4722,39.5529,40277.0
2018-05-31 10:00:00,53.92,53.99,53.9,53.94,23691.0,39.5602,39.6116,39.5456,39.5749,23691.0
2018-05-31 10:05:00,53.92,53.92,53.67,53.8,38994.0,39.5602,39.5602,39.3768,39.4722,38994.0
2018-05-31 10:10:00,53.8,53.88,53.78,53.88,14647.0,39.4722,39.5309,39.4575,39.5309,14647.0
2018-05-31 10:15:00,53.9,54.07,53.85,54.02,26251.0,39.5456,39.6703,39.5089,39.6336,26251.0
2018-05-31 10:20:00,54.02,54.15,54.02,54.04,20307.0,39.6336,39.729,39.6336,39.6483,20307.0
2018-05-31 10:25:00,54.04,54.09,53.99,54.01,19874.0,39.6483,39.685,39.6116,39.6263,19874.0
2018-05-31 10:30:00,54.01,54.07,54.0,54.03,8521.0,39.6263,39.6703,39.6189,39.641,8521.0
2018-05-31 10:35:00,54.01,54.01,53.88,53.93,10011.0,39.6263,39.6263,39.5309,39.5676,10011.0
2018-05-31 10:40:00,53.95,53.95,53.88,53.9,6352.0,39.5823,39.5823,39.5309,39.5456,6352.0
2018-05-31 10:45:00,53.89,53.98,53.87,53.87,16940.0,39.5382,39.6043,39.5236,39.5236,16940.0
2018-05-31 10:50:00,53.85,53.85,53.79,53.79,12674.0,39.5089,39.5089,39.4649,39.4649,12674.0
2018-05-31 10:55:00,53.81,53.87,53.77,53.85,9633.0,39.4795,39.5236,39.4502,39.5089,9633.0
2018-05-31 11:00:00,53.85,53.9,53.8,53.82,13673.0,39.5089,39.5456,39.4722,39.4869,13673.0
2018-05-31 11:05:00,53.8,53.88,53.74,53.76,13795.0,39.4722,39.5309,39.4282,39.4429,13795.0
2018-05-31 11:10:00,53.77,53.88,53.77,53.87,27906.0,39.4502,39.5309,39.4502,39.5236,27906.0
2018-05-31 11:15:00,53.87,53.97,53.87,53.92,29915.0,39.5236,39.5969,39.5236,39.5602,29915.0
2018-05-31 11:20:00,53.9,53.9,53.85,53.86,11385.0,39.5456,39.5456,39.5089,39.5162,11385.0
2018-05-31 11:25:00,53.87,54.07,53.86,54.07,19381.0,39.5236,39.6703,39.5162,39.6703,19381.0
2018-05-31 11:30:00,54.06,54.09,54.01,54.06,24394.0,39.663,39.685,39.6263,39.663,24394.0
2018-05-31 11:35:00,54.07,54.28,54.05,54.21,34078.0,39.6703,39.8244,39.6556,39.773,34078.0
2018-05-31 11:40:00,54.23,54.31,54.17,54.25,26857.0,39.7877,39.8464,39.7437,39.8024,26857.0
2018-05-31 11:45:00,54.25,54.33,54.25,54.26,29109.0,39.8024,39.8611,39.8024,39.8097,29109.0
2018-05-31 11:50:00,54.28,54.28,54.23,54.25,15088.0,39.8244,39.8244,39.7877,39.8024,15088.0
2018-05-31 11:55:00,54.24,54.24,54.15,54.18,18616.0,39.795,39.795,39.729,39.751,18616.0
2018-05-31 12:00:00,54.18,54.19,54.11,54.12,9182.0,39.751,39.7583,39.6996,39.707,9182.0
2018-05-31 12:05:00,54.11,54.11,54.0,54.0,10926.0,39.6996,39.6996,39.6189,39.6189,10926.0
2018-05-31 12:10:00,54.01,54.04,53.99,54.02,7940.0,39.6263,39.6483,39.6116,39.6336,7940.0
2018-05-31 12:15:00,54.01,54.03,53.99,54.0,9484.0,39.6263,39.641,39.6116,39.6189,9484.0
2018-05-31 12:20:00,54.0,54.03,53.99,54.0,9499.0,39.6189,39.641,39.6116,39.6189,9499.0
2018-05-31 12:25:00,54.0,54.01,53.94,53.94,8152.0,39.6189,39.6263,39.5749,39.5749,8152.0
2018-05-31 12:30:00,53.92,53.93,53.82,53.82,11006.0,39.5602,39.5676,39.4869,39.4869,11006.0
2018-05-31 12:35:00,53.83,53.86,53.76,53.8,10733.0,39.4942,39.5162,39.4429,39.4722,10733.0
2018-05-31 12:40:00,53.8,53.82,53.71,53.73,17127.0,39.4722,39.4869,39.4062,39.4208,17127.0
2018-05-31 12:45:00,53.73,53.78,53.71,53.76,15579.0,39.4208,39.4575,39.4062,39.4429,15579.0
2018-05-31 12:50:00,53.75,53.76,53.66,53.66,12206.0,39.4355,39.4429,39.3695,39.3695,12206.0
2018-05-31 12:55:00,53.67,53.67,53.56,53.63,22748.0,39.3768,39.3768,39.2961,39.3475,22748.0
2018-05-31 13:00:00,53.64,53.64,53.58,53.58,10780.0,39.3548,39.3548,39.3108,39.3108,10780.0
2018-05-31 13:05:00,53.59,53.59,53.54,53.57,7722.0,39.3181,39.3181,39.2814,39.3035,7722.0
2018-05-31 13:10:00,53.57,53.6,53.53,53.53,8311.0,39.3035,39.3255,39.2741,39.2741,8311.0
2018-05-31 13:15:00,53.55,53.58,53.54,53.56,8545.0,39.2888,39.3108,39.2814,39.2961,8545.0
2018-05-31 13:20:00,53.59,53.6,53.57,53.59,4177.0,39.3181,39.3255,39.3035,39.3181,4177.0
2018-05-31 13:25:00,53.58,53.6,53.54,53.59,8158.0,39.3108,39.3255,39.2814,39.3181,8158.0
2018-05-31 13:30:00,53.59,53.61,53.53,53.53,9160.0,39.3181,39.3328,39.2741,39.2741,9160.0
2018-05-31 13:35:00,53.53,53.58,53.49,53.53,14196.0,39.2741,39.3108,39.2448,39.2741,14196.0
2018-05-31 13:40:00,53.53,53.54,53.48,53.49,7694.0,39.2741,39.2814,39.2374,39.2448,7694.0
2018-05-31 13:45:00,53.48,53.52,53.48,53.5,4800.0,39.2374,39.2668,39.2374,39.2521,4800.0
2018-05-31 13:50:00,53.51,53.52,53.41,53.45,8959.0,39.2594,39.2668,39.1861,39.2154,8959.0
2018-05-31 13:55:00,53.44,53.45,53.33,53.34,14864.0,39.2081,39.2154,39.1274,39.1347,14864.0
2018-05-31 14:00:00,53.36,53.36,53.24,53.32,18853.0,39.1494,39.1494,39.0613,39.12,18853.0
2018-05-31 14:05:00,53.32,53.39,53.32,53.38,9700.0,39.12,39.1714,39.12,39.1641,9700.0
2018-05-31 14:10:00,53.38,53.5,53.38,53.5,23800.0,39.1641,39.2521,39.1641,39.2521,23800.0
2018-05-31 14:15:00,53.5,53.57,53.45,53.45,14526.0,39.2521,39.3035,39.2154,39.2154,14526.0
2018-05-31 14:20:00,53.45,53.51,53.45,53.49,6800.0,39.2154,39.2594,39.2154,39.2448,6800.0
2018-05-31 14:25:00,53.49,53.52,53.47,53.47,8121.0,39.2448,39.2668,39.2301,39.2301,8121.0
2018-05-31 14:30:00,53.46,53.46,53.42,53.42,11238.0,39.2228,39.2228,39.1934,39.1934,11238.0
2018-05-31 14:35:00,53.44,53.46,53.36,53.4,14814.0,39.2081,39.2228,39.1494,39.1787,14814.0
2018-05-31 14:40:00,53.4,53.42,53.36,53.4,7340.0,39.1787,39.1934,39.1494,39.1787,7340.0
2018-05-31 14:45:00,53.41,53.44,53.39,53.42,7369.0,39.1861,39.2081,39.1714,39.1934,7369.0
2018-05-31 14:50:00,53.41,53.51,53.4,53.5,8078.0,39.1861,39.2594,39.1787,39.2521,8078.0
2018-05-31 14:55:00,53.54,53.63,53.52,53.58,14063.0,39.2814,39.3475,39.2668,39.3108,14063.0
2018-05-31 15:00:00,53.59,53.62,53.53,53.55,11623.0,39.3181,39.3401,39.2741,39.2888,11623.0
2018-05-31 15:05:00,53.56,53.65,53.54,53.65,11592.0,39.2961,39.3622,39.2814,39.3622,11592.0
2018-05-31 15:10:00,53.62,53.63,53.58,53.61,10427.0,39.3401,39.3475,39.3108,39.3328,10427.0
2018-05-31 15:15:00,53.61,53.62,53.54,53.59,29236.0,39.3328,39.3401,39.2814,39.3181,29236.0
2018-05-31 15:20:00,53.58,53.65,53.55,53.59,15263.0,39.3108,39.3622,39.2888,39.3181,15263.0
2018-05-31 15:25:00,53.59,53.66,53.59,53.65,10702.0,39.3181,39.3695,39.3181,39.3622,10702.0
2018-05-31 15:30:00,53.65,53.65,53.6,53.61,15581.0,39.3622,39.3622,39.3255,39.3328,15581.0
2018-05-31 15:35:00,53.61,53.76,53.61,53.72,30660.0,39.3328,39.4429,39.3328,39.4135,30660.0
2018-05-31 15:40:00,53.71,53.72,53.59,53.61,31695.0,39.4062,39.4135,39.3181,39.3328,31695.0
2018-05-31 15:45:00,53.62,53.64,53.52,53.55,50596.0,39.3401,39.3548,39.2668,39.2888,50596.0
2018-05-31 15:50:00,53.55,53.55,53.51,53.55,34383.0,39.2888,39.2888,39.2594,39.2888,34383.0
2018-05-31 15:55:00,53.55,53.58,53.47,53.48,184699.0,39.2888,39.3108,39.2301,39.2374,184699.0
2018-06-01 09:30:00,55.08,55.2,54.52,54.52,148564.0,40.4113,40.4994,40.0005,40.0005,148564.0
2018-06-01 09:35:00,54.57,54.94,54.52,54.82,95406.0,40.0371,40.3086,40.0005,40.2206,95406.0
2018-06-01 09:40:00,54.83,55.07,54.75,54.98,86019.0,40.2279,40.404,40.1692,40.338,86019.0
2018-06-01 09:45:00,55.03,55.38,55.0,55.33,98571.0,40.3746,40.6314,40.3526,40.5947,98571.0
2018-06-01 09:50:00,55.34,55.42,55.05,55.13,120481.0,40.6021,40.6608,40.3893,40.448,120481.0
2018-06-01 09:55:00,55.12,55.15,54.94,55.0,44868.0,40.4407,40.4627,40.3086,40.3526,44868.0
2018-06-01 10:00:00,55.01,55.12,54.95,54.98,78569.0,40.36,40.4407,40.3159,40.338,78569.0
2018-06-01 10:05:00,54.98,55.0,54.85,54.85,66990.0,40.338,40.3526,40.2426,40.2426,66990.0
2018-06-01 10:10:00,54.88,54.89,54.79,54.84,29506.0,40.2646,40.2719,40.1986,40.2352,29506.0
2018-06-01 10:15:00,54.83,54.88,54.74,54.88,47034.0,40.2279,40.2646,40.1619,40.2646,47034.0
2018-06-01 10:20:00,54.88,55.03,54.86,54.98,106596.0,40.2646,40.3746,40.2499,40.338,106596.0
2018-06-01 10:25:00,54.96,55.13,54.96,54.99,48889.0,40.3233,40.448,40.3233,40.3453,48889.0
2018-06-01 10:30:00,54.99,55.05,54.99,55.05,21813.0,40.3453,40.3893,40.3453,40.3893,21813.0
2018-06-01 10:35:00,55.05,55.05,54.99,55.02,26268.0,40.3893,40.3893,40.3453,40.3673,26268.0
2018-06-01 10:40:00,55.01,55.03,54.89,54.92,25147.0,40.36,40.3746,40.2719,40.2939,25147.0
2018-06-01 10:45:00,54.94,54.98,54.87,54.94,21517.0,40.3086,40.338,40.2572,40.3086,21517.0
2018-06-01 10:50:00,54.93,55.0,54.93,54.97,14134.0,40.3013,40.3526,40.3013,40.3306,14134.0
2018-06-01 10:55:00,54.97,54.99,54.93,54.98,17794.0,40.3306,40.3453,40.3013,40.338,17794.0
2018-06-01 11:00:00,54.97,55.0,54.92,54.93,13028.0,40.3306,40.3526,40.2939,40.3013,13028.0
2018-06-01 11:05:00,54.93,54.99,54.87,54.89,34418.0,40.3013,40.3453,40.2572,40.2719,34418.0
2018-06-01 11:10:00,54.9,54.98,54.89,54.94,57755.0,40.2793,40.338,40.2719,40.3086,57755.0
2018-06-01 11:15:00,54.93,54.93,54.86,54.88,26069.0,40.3013,40.3013,40.2499,40.2646,26069.0
2018-06-01 11:20:00,54.89,55.01,54.88,54.98,46577.0,40.2719,40.36,40.2646,40.338,46577.0
2018-06-01 11:25:00,54.97,54.98,54.92,54.98,18327.0,40.3306,40.338,40.2939,40.338,18327.0
2018-06-01 11:30:00,54.98,55.08,54.95,55.08,26998.0,40.338,40.4113,40.3159,40.4113,26998.0
2018-06-01 11:35:00,55.09,55.14,55.08,55.12,24623.0,40.4187,40.4553,40.4113,40.4407,24623.0
2018-06-01 11:40:00,55.12,55.16,55.07,55.09,15113.0,40.4407,40.47,40.404,40.4187,15113.0
2018-06-01 11:45:00,55.08,55.09,55.05,55.07,11879.0,40.4113,40.4187,40.3893,40.404,11879.0
2018-06-01 11:50:00,55.08,55.1,55.06,55.07,13823.0,40.4113,40.426,40.3966,40.404,13823.0
2018-06-01 11:55:00,55.08,55.11,55.06,55.09,19111.0,40.4113,40.4333,40.3966,40.4187,19111.0
2018-06-01 12:00:00,55.09,55.22,55.09,55.19,20394.0,40.4187,40.514,40.4187,40.492,20394.0
2018-06-01 12:05:00,55.19,55.22,55.19,55.21,6856.0,40.492,40.514,40.492,40.5067,6856.0
2018-06-01 12:10:00,55.21,55.32,55.21,55.31,17300.0,40.5067,40.5874,40.5067,40.5801,17300.0
2018-06-01 12:15:00,55.32,55.35,55.28,55.34,150392.0,40.5874,40.6094,40.5581,40.6021,150392.0
2018-06-01 12:20:00,55.34,55.34,55.21,55.21,55431.0,40.6021,40.6021,40.5067,40.5067,55431.0
2018-06-01 12:25:00,55.21,55.21,55.14,55.14,11562.0,40.5067,40.5067,40.4553,40.4553,11562.0
2018-06-01 12:30:00,55.14,55.25,55.06,55.25,38426.0,40.4553,40.536,40.3966,40.536,38426.0
2018-06-01 12:35:00,55.25,55.3,55.24,55.3,12318.0,40.536,40.5727,40.5287,40.5727,12318.0
2018-06-01 12:40:00,55.31,55.31,55.25,55.25,6145.0,40.5801,40.5801,40.536,40.536,6145.0
2018-06-01 12:45:00,55.24,55.37,55.23,55.35,29895.0,40.5287,40.6241,40.5214,40.6094,29895.0
2018-06-01 12:50:00,55.37,55.38,55.35,55.38,14615.0,40.6241,40.6314,40.6094,40.6314,14615.0
2018-06-01 12:55:00,55.39,55.47,55.35,55.46,13619.0,40.6388,40.6975,40.6094,40.6901,13619.0
2018-06-01 13:00:00,55.48,55.54,55.48,55.53,64926.0,40.7048,40.7488,40.7048,40.7415,64926.0
2018-06-01 13:05:00,55.52,55.67,55.52,55.67,44743.0,40.7341,40.8442,40.7341,40.8442,44743.0
2018-06-01 13:10:00,55.66,55.66,55.63,55.64,8568.0,40.8369,40.8369,40.8148,40.8222,8568.0
2018-06-01 13:15:00,55.63,55.63,55.59,55.63,20807.0,40.8148,40.8148,40.7855,40.8148,20807.0
2018-06-01 13:20:00,55.63,55.65,55.61,55.61,31064.0,40.8148,40.8295,40.8002,40.8002,31064.0
2018-06-01 13:25:00,55.61,55.62,55.54,55.54,16533.0,40.8002,40.8075,40.7488,40.7488,16533.0
2018-06-01 13:30:00,55.54,55.56,55.47,55.5,15455.0,40.7488,40.7635,40.6975,40.7195,15455.0
2018-06-01 13:35:00,55.49,55.5,55.43,55.49,31028.0,40.7121,40.7195,40.6681,40.7121,31028.0
2018-06-01 13:40:00,55.49,55.5,55.34,55.35,29063.0,40.7121,40.7195,40.6021,40.6094,29063.0
2018-06-01 13:45:00,55.35,55.36,55.31,55.32,18621.0,40.6094,40.6168,40.5801,40.5874,18621.0
2018-06-01 13:50:00,55.33,55.34,55.31,55.32,28758.0,40.5947,40.6021,40.5801,40.5874,28758.0
2018-06-01 13:55:00,55.33,55.35,55.31,55.35,28113.0,40.5947,40.6094,40.5801,40.6094,28113.0
2018-06-01 14:00:00,55.35,55.46,55.34,55.4,57000.0,40.6094,40.6901,40.6021,40.6461,57000.0
2018-06-01 14:05:00,55.41,55.41,55.27,55.31,14794.0,40.6534,40.6534,40.5507,40.5801,14794.0
2018-06-01 14:10:00,55.3,55.31,55.23,55.26,23598.0,40.5727,40.5801,40.5214,40.5434,23598.0
2018-06-01 14:15:00,55.26,55.3,55.24,55.29,10826.0,40.5434,40.5727,40.5287,40.5654,10826.0
2018-06-01 14:20:00,55.28,55.31,55.27,55.27,11426.0,40.5581,40.5801,40.5507,40.5507,11426.0
2018-06-01 14:25:00,55.27,55.3,55.26,55.29,13299.0,40.5507,40.5727,40.5434,40.5654,13299.0
2018-06-01 14:30:00,55.3,55.3,55.21,55.22,20645.0,40.5727,40.5727,40.5067,40.514,20645.0
2018-06-01 14:35:00,55.23,55.25,55.21,55.25,12585.0,40.5214,40.536,40.5067,40.536,12585.0
2018-06-01 14:40:00,55.25,55.34,55.24,55.33,23128.0,40.536,40.6021,40.5287,40.5947,23128.0
2018-06-01 14:45:00,55.33,55.45,55.32,55.44,47767.0,40.5947,40.6828,40.5874,40.6754,47767.0
2018-06-01 14:50:00,55.45,55.45,55.37,55.37,9788.0,40.6828,40.6828,40.6241,40.6241,9788.0
2018-06-01 14:55:00,55.37,55.37,55.35,55.36,9393.0,40.6241,40.6241,40.6094,40.6168,9393.0
2018-06-01 15:00:00,55.37,55.4,55.35,55.4,13563.0,40.6241,40.6461,40.6094,40.6461,13563.0
2018-06-01 15:05:00,55.4,55.43,55.36,55.36,26415.0,40.6461,40.6681,40.6168,40.6168,26415.0
2018-06-01 15:10:00,55.34,55.34,55.26,55.3,25701.0,40.6021,40.6021,40.5434,40.5727,25701.0
2018-06-01 15:15:00,55.3,55.37,55.28,55.35,19479.0,40.5727,40.6241,40.5581,40.6094,19479.0
2018-06-01 15:20:00,55.35,55.36,55.33,55.34,13633.0,40.6094,40.6168,40.5947,40.6021,13633.0
2018-06-01 15:25:00,55.35,55.37,55.33,55.34,16557.0,40.6094,40.6241,40.5947,40.6021,16557.0
2018-06-01 15:30:00,55.34,55.34,55.29,55.32,18729.0,40.6021,40.6021,40.5654,40.5874,18729.0
2018-06-01 15:35:00,55.32,55.33,55.3,55.32,43206.0,40.5874,40.5947,40.5727,40.5874,43206.0
2018-06-01 15:40:00,55.32,55.38,55.31,55.34,39504.0,40.5874,40.6314,40.5801,40.6021,39504.0
2018-06-01 15:45:00,55.34,55.38,55.27,55.28,53052.0,40.6021,40.6314,40.5507,40.5581,53052.0
2018-06-01 15:50:00,55.27,55.29,55.22,55.22,53089.0,40.5507,40.5654,40.514,40.514,53089.0
2018-06-01 15:55:00,55.22,55.28,55.22,55.25,160441.0,40.514,40.5581,40.514,40.536,160441.0
2018-06-04 09:30:00,55.84,56.28,55.84,56.09,117350.0,40.9689,41.2917,40.9689,41.1523,117350.0
2018-06-04 09:35:00,56.13,56.43,56.13,56.34,57533.0,41.1817,41.4018,41.1817,41.3358,57533.0
2018-06-04 09:40:00,56.38,56.52,56.26,56.42,88456.0,41.3651,41.4678,41.2771,41.3945,88456.0
2018-06-04 09:45:00,56.43,56.47,56.27,56.33,90995.0,41.4018,41.4311,41.2844,41.3284,90995.0
2018-06-04 09:50:00,56.32,56.34,56.18,56.24,22412.0,41.3211,41.3358,41.2184,41.2624,22412.0
2018-06-04 09:55:00,56.23,56.42,56.22,56.31,34048.0,41.2551,41.3945,41.2477,41.3138,34048.0
2018-06-04 10:00:00,56.33,56.44,56.29,56.44,24700.0,41.3284,41.4091,41.2991,41.4091,24700.0
2018-06-04 10:05:00,56.44,56.64,56.33,56.5,95191.0,41.4091,41.5559,41.3284,41.4532,95191.0
2018-06-04 10:10:00,56.5,56.56,56.44,56.51,55154.0,41.4532,41.4972,41.4091,41.4605,55154.0
2018-06-04 10:15:00,56.5,56.7,56.48,56.6,50495.0,41.4532,41.5999,41.4385,41.5265,50495.0
2018-06-04 10:20:00,56.6,56.68,56.59,56.68,28274.0,41.5265,41.5852,41.5192,41.5852,28274.0
2018-06-04 10:25:00,56.68,56.76,56.61,56.73,46751.0,41.5852,41.6439,41.5339,41.6219,46751.0
2018-06-04 10:30:00,56.72,56.89,56.66,56.86,74527.0,41.6146,41.7393,41.5705,41.7173,74527.0
2018-06-04 10:35:00,56.86,56.92,56.76,56.8,39460.0,41.7173,41.7613,41.6439,41.6733,39460.0
2018-06-04 10:40:00,56.8,56.87,56.73,56.75,83389.0,41.6733,41.7246,41.6219,41.6366,83389.0
2018-06-04 10:45:00,56.75,56.77,56.58,56.67,32082.0,41.6366,41.6512,41.5118,41.5779,32082.0
2018-06-04 10:50:00,56.67,56.7,56.64,56.7,23978.0,41.5779,41.5999,41.5559,41.5999,23978.0
2018-06-04 10:55:00,56.68,56.81,56.68,56.76,29859.0,41.5852,41.6806,41.5852,41.6439,29859.0
2018-06-04 11:00:00,56.77,56.82,56.73,56.82,35135.0,41.6512,41.6879,41.6219,41.6879,35135.0
2018-06-04 11:05:00,56.81,56.84,56.79,56.8,27699.0,41.6806,41.7026,41.6659,41.6733,27699.0
2018-06-04 11:10:00,56.8,56.89,56.79,56.85,98348.0,41.6733,41.7393,41.6659,41.7099,98348.0
2018-06-04 11:15:00,56.85,56.87,56.83,56.87,70233.0,41.7099,41.7246,41.6953,41.7246,70233.0
2018-06-04 11:20:00,56.87,57.0,56.63,56.76,96159.0,41.7246,41.82,41.5485,41.6439,96159.0
2018-06-04 11:25:00,56.76,56.81,56.75,56.81,36553.0,41.6439,41.6806,41.6366,41.6806,36553.0
2018-06-04 11:30:00,56.81,56.85,56.74,56.77,59641.0,41.6806,41.7099,41.6292,41.6512,59641.0
2018-06-04 11:35:00,56.77,56.79,56.75,56.78,43205.0,41.6512,41.6659,41.6366,41.6586,43205.0
2018-06-04 11:40:00,56.79,56.95,56.76,56.94,53380.0,41.6659,41.7833,41.6439,41.776,53380.0
2018-06-04 11:45:00,56.95,56.96,56.89,56.91,23336.0,41.7833,41.7906,41.7393,41.754,23336.0
2018-06-04 11:50:00,56.91,57.02,56.9,57.0,173821.0,41.754,41.8347,41.7466,41.82,173821.0
2018-06-04 11:55:00,57.0,57.02,56.99,57.0,38260.0,41.82,41.8347,41.8127,41.82,38260.0
2018-06-04 12:00:00,57.01,57.02,56.98,57.01,54373.0,41.8273,41.8347,41.8053,41.8273,54373.0
2018-06-04 12:05:00,57.01,57.07,57.0,57.05,57200.0,41.8273,41.8714,41.82,41.8567,57200.0
2018-06-04 12:10:00,57.04,57.08,57.01,57.06,28397.0,41.8493,41.8787,41.8273,41.864,28397.0
2018-06-04 12:15:00,57.06,57.07,56.98,57.06,24484.0,41.864,41.8714,41.8053,41.864,24484.0
2018-06-04 12:20:00,57.06,57.12,57.0,57.01,22191.0,41.864,41.908,41.82,41.8273,22191.0
2018-06-04 12:25:00,57.01,57.04,56.92,56.93,22657.0,41.8273,41.8493,41.7613,41.7686,22657.0
2018-06-04 12:30:00,56.92,56.96,56.89,56.93,15463.0,41.7613,41.7906,41.7393,41.7686,15463.0
2018-06-04 12:35:00,56.93,56.93,56.87,56.92,16426.0,41.7686,41.7686,41.7246,41.7613,16426.0
2018-06-04 12:40:00,56.93,56.98,56.92,56.97,22811.0,41.7686,41.8053,41.7613,41.798,22811.0
2018-06-04 12:45:00,56.97,57.04,56.97,57.04,25958.0,41.798,41.8493,41.798,41.8493,25958.0
2018-06-04 12:50:00,57.03,57.12,57.02,57.1,25149.0,41.842,41.908,41.8347,41.8934,25149.0
2018-06-04 12:55:00,57.1,57.28,57.09,57.16,76952.0,41.8934,42.0254,41.886,41.9374,76952.0
2018-06-04 13:00:00,57.15,57.17,57.1,57.13,37515.0,41.93,41.9447,41.8934,41.9154,37515.0
2018-06-04 13:05:00,57.14,57.18,57.13,57.16,30809.0,41.9227,41.9521,41.9154,41.9374,30809.0
2018-06-04 13:10:00,57.17,57.32,57.16,57.29,48403.0,41.9447,42.0548,41.9374,42.0328,48403.0
2018-06-04 13:15:00,57.29,57.3,57.23,57.28,21099.0,42.0328,42.0401,41.9887,42.0254,21099.0
2018-06-04 13:20:00,57.28,57.29,57.23,57.26,27729.0,42.0254,42.0328,41.9887,42.0108,27729.0
2018-06-04 13:25:00,57.27,57.27,57.11,57.11,25883.0,42.0181,42.0181,41.9007,41.9007,25883.0
2018-06-04 13:30:00,57.11,57.11,57.02,57.02,15991.0,41.9007,41.9007,41.8347,41.8347,15991.0
2018-06-04 13:35:00,57.01,57.1,56.99,57.06,26678.0,41.8273,41.8934,41.8127,41.864,26678.0
2018-06-04 13:40:00,57.06,57.08,57.04,57.05,29887.0,41.864,41.8787,41.8493,41.8567,29887.0
2018-06-04 13:45:00,57.05,57.12,57.04,57.07,30313.0,41.8567,41.908,41.8493,41.8714,30313.0
2018-06-04 13:50:00,57.07,57.09,57.01,57.08,38967.0,41.8714,41.886,41.8273,41.8787,38967.0
2018-06-04 13:55:00,57.08,57.08,57.04,57.05,21129.0,41.8787,41.8787,41.8493,41.8567,21129.0
2018-06-04 14:00:00,57.05,57.07,57.04,57.05,34795.0,41.8567,41.8714,41.8493,41.8567,34795.0
2018-06-04 14:05:00,57.05,57.06,57.04,57.05,49355.0,41.8567,41.864,41.8493,41.8567,49355.0
2018-06-04 14:10:00,57.05,57.06,57.05,57.05,24953.0,41.8567,41.864,41.8567,41.8567,24953.0
2018-06-04 14:15:00,57.05,57.1,57.05,57.1,39038.0,41.8567,41.8934,41.8567,41.8934,39038.0
2018-06-04 14:20:00,57.1,57.16,57.1,57.13,40171.0,41.8934,41.9374,41.8934,41.9154,40171.0
2018-06-04 14:25:00,57.13,57.25,57.12,57.21,34481.0,41.9154,42.0034,41.908,41.9741,34481.0
2018-06-04 14:30:00,57.2,57.24,57.15,57.23,36089.0,41.9667,41.9961,41.93,41.9887,36089.0
2018-06-04 14:35:00,57.23,57.26,57.2,57.26,41635.0,41.9887,42.0108,41.9667,42.0108,41635.0
2018-06-04 14:40:00,57.26,57.35,57.24,57.25,55623.0,42.0108,42.0768,41.9961,42.0034,55623.0
2018-06-04 14:45:00,57.24,57.26,57.21,57.25,40786.0,41.9961,42.0108,41.9741,42.0034,40786.0
2018-06-04 14:50:00,57.25,57.33,57.25,57.33,39629.0,42.0034,42.0621,42.0034,42.0621,39629.0
2018-06-04 14:55:00,57.33,57.38,57.31,57.32,56425.0,42.0621,42.0988,42.0474,42.0548,56425.0
2018-06-04 15:00:00,57.31,57.42,57.29,57.37,77599.0,42.0474,42.1281,42.0328,42.0915,77599.0
2018-06-04 15:05:00,57.37,57.44,57.37,57.41,76548.0,42.0915,42.1428,42.0915,42.1208,76548.0
2018-06-04 15:10:00,57.41,57.46,57.37,57.44,62602.0,42.1208,42.1575,42.0915,42.1428,62602.0
2018-06-04 15:15:00,57.44,57.49,57.42,57.49,76448.0,42.1428,42.1795,42.1281,42.1795,76448.0
2018-06-04 15:20:00,57.49,57.49,57.4,57.42,86264.0,42.1795,42.1795,42.1135,42.1281,86264.0
2018-06-04 15:25:00,57.42,57.51,57.4,57.5,82569.0,42.1281,42.1942,42.1135,42.1868,82569.0
2018-06-04 15:30:00,57.5,57.54,57.49,57.52,92266.0,42.1868,42.2162,42.1795,42.2015,92266.0
2018-06-04 15:35:00,57.52,57.57,57.49,57.54,145426.0,42.2015,42.2382,42.1795,42.2162,145426.0
2018-06-04 15:40:00,57.54,57.55,57.36,57.36,157300.0,42.2162,42.2235,42.0841,42.0841,157300.0
2018-06-04 15:45:00,57.35,57.37,57.27,57.28,136051.0,42.0768,42.0915,42.0181,42.0254,136051.0
2018-06-04 15:50:00,57.28,57.3,57.2,57.2,132769.0,42.0254,42.0401,41.9667,41.9667,132769.0
2018-06-04 15:55:00,57.21,57.3,57.18,57.25,478241.0,41.9741,42.0401,41.9521,42.0034,478241.0
2018-06-05 09:30:00,57.57,58.41,57.33,58.4,230381.0,42.2382,42.8545,42.0621,42.8472,230381.0
2018-06-05 09:35:00,58.3,58.58,58.24,58.49,156930.0,42.7738,42.9792,42.7298,42.9132,156930.0
2018-06-05 09:40:00,58.5,58.5,58.02,58.16,244147.0,42.9205,42.9205,42.5684,42.6711,244147.0
2018-06-05 09:45:00,58.14,58.25,58.02,58.1,79792.0,42.6564,42.7371,42.5684,42.627,79792.0
2018-06-05 09:50:00,58.08,58.1,57.9,58.02,68542.0,42.6124,42.627,42.4803,42.5684,68542.0
2018-06-05 09:55:00,58.02,58.12,57.93,58.09,85827.0,42.5684,42.6417,42.5023,42.6197,85827.0
2018-06-05 10:00:00,58.09,58.1,57.99,58.04,44820.0,42.6197,42.627,42.5463,42.583,44820.0
2018-06-05 10:05:00,58.04,58.28,58.02,58.21,69369.0,42.583,42.7591,42.5684,42.7078,69369.0
2018-06-05 10:10:00,58.2,58.26,57.99,58.02,161702.0,42.7004,42.7444,42.5463,42.5684,161702.0
2018-06-05 10:15:00,58.01,58.03,57.68,57.68,141092.0,42.561,42.5757,42.3189,42.3189,141092.0
2018-06-05 10:20:00,57.7,57.83,57.57,57.6,76299.0,42.3336,42.429,42.2382,42.2602,76299.0
2018-06-05 10:25:00,57.61,57.72,57.57,57.72,38148.0,42.2675,42.3482,42.2382,42.3482,38148.0
2018-06-05 10:30:00,57.73,57.75,57.48,57.49,63054.0,42.3556,42.3703,42.1722,42.1795,63054.0
2018-06-05 10:35:00,57.48,57.5,57.27,57.29,76273.0,42.1722,42.1868,42.0181,42.0328,76273.0
2018-06-05 10:40:00,57.29,57.37,57.26,57.35,69988.0,42.0328,42.0915,42.0108,42.0768,69988.0
2018-06-05 10:45:00,57.34,57.52,57.34,57.43,114429.0,42.0694,42.2015,42.0694,42.1355,114429.0
2018-06-05 10:50:00,57.42,57.7,57.4,57.63,58381.0,42.1281,42.3336,42.1135,42.2822,58381.0
2018-06-05 10:55:00,57.62,57.65,57.45,57.47,32725.0,42.2749,42.2969,42.1502,42.1648,32725.0
2018-06-05 11:00:00,57.46,57.52,57.45,57.52,21014.0,42.1575,42.2015,42.1502,42.2015,21014.0
2018-06-05 11:05:00,57.52,57.67,57.49,57.51,58723.0,42.2015,42.3116,42.1795,42.1942,58723.0
2018-06-05 11:10:00,57.5,57.58,57.47,57.56,22806.0,42.1868,42.2455,42.1648,42.2309,22806.0
2018-06-05 11:15:00,57.57,57.66,57.55,57.62,20276.0,42.2382,42.3042,42.2235,42.2749,20276.0
2018-06-05 11:20:00,57.61,57.62,57.53,57.54,18788.0,42.2675,42.2749,42.2088,42.2162,18788.0
2018-06-05 11:25:00,57.55,57.61,57.54,57.61,19467.0,42.2235,42.2675,42.2162,42.2675,19467.0
2018-06-05 11:30:00,57.6,57.6,57.46,57.54,30694.0,42.2602,42.2602,42.1575,42.2162,30694.0
2018-06-05 11:35:00,57.55,57.62,57.51,57.57,37801.0,42.2235,42.2749,42.1942,42.2382,37801.0
2018-06-05 11:40:00,57.57,57.57,57.49,57.49,22684.0,42.2382,42.2382,42.1795,42.1795,22684.0
2018-06-05 11:45:00,57.49,57.54,57.43,57.54,22099.0,42.1795,42.2162,42.1355,42.2162,22099.0
2018-06-05 11:50:00,57.54,57.61,57.53,57.56,49717.0,42.2162,42.2675,42.2088,42.2309,49717.0
2018-06-05 11:55:00,57.56,57.64,57.56,57.62,23564.0,42.2309,42.2896,42.2309,42.2749,23564.0
2018-06-05 12:00:00,57.61,57.61,57.45,57.45,26292.0,42.2675,42.2675,42.1502,42.1502,26292.0
2018-06-05 12:05:00,57.44,57.54,57.43,57.52,14028.0,42.1428,42.2162,42.1355,42.2015,14028.0
2018-06-05 12:10:00,57.53,57.61,57.52,57.59,16779.0,42.2088,42.2675,42.2015,42.2529,16779.0
2018-06-05 12:15:00,57.59,57.59,57.53,57.58,20878.0,42.2529,42.2529,42.2088,42.2455,20878.0
2018-06-05 12:20:00,57.57,57.58,57.49,57.49,17088.0,42.2382,42.2455,42.1795,42.1795,17088.0
2018-06-05 12:25:00,57.49,57.55,57.48,57.54,18898.0,42.1795,42.2235,42.1722,42.2162,18898.0
2018-06-05 12:30:00,57.54,57.56,57.47,57.48,20735.0,42.2162,42.2309,42.1648,42.1722,20735.0
2018-06-05 12:35:00,57.48,57.51,57.44,57.46,33758.0,42.1722,42.1942,42.1428,42.1575,33758.0
2018-06-05 12:40:00,57.46,57.49,57.42,57.46,22981.0,42.1575,42.1795,42.1281,42.1575,22981.0
2018-06-05 12:45:00,57.46,57.51,57.43,57.48,14747.0,42.1575,42.1942,42.1355,42.1722,14747.0
2018-06-05 12:50:00,57.48,57.5,57.47,57.49,11602.0,42.1722,42.1868,42.1648,42.1795,11602.0
2018-06-05 12:55:00,57.5,57.54,57.46,57.52,36027.0,42.1868,42.2162,42.1575,42.2015,36027.0
2018-06-05 13:00:00,57.52,57.57,57.46,57.57,37592.0,42.2015,42.2382,42.1575,42.2382,37592.0
2018-06-05 13:05:00,57.56,57.64,57.54,57.62,28638.0,42.2309,42.2896,42.2162,42.2749,28638.0
2018-06-05 13:10:00,57.63,57.73,57.59,57.73,19929.0,42.2822,42.3556,42.2529,42.3556,19929.0
2018-06-05 13:15:00,57.71,57.72,57.66,57.66,20398.0,42.3409,42.3482,42.3042,42.3042,20398.0
2018-06-05 13:20:00,57.67,57.68,57.63,57.65,19618.0,42.3116,42.3189,42.2822,42.2969,19618.0
2018-06-05 13:25:00,57.65,57.69,57.65,57.68,16034.0,42.2969,42.3262,42.2969,42.3189,16034.0
2018-06-05 13:30:00,57.68,57.7,57.62,57.63,23097.0,42.3189,42.3336,42.2749,42.2822,23097.0
2018-06-05 13:35:00,57.63,57.66,57.61,57.64,15754.0,42.2822,42.3042,42.2675,42.2896,15754.0
2018-06-05 13:40:00,57.64,57.65,57.6,57.61,20799.0,42.2896,42.2969,42.2602,42.2675,20799.0
2018-06-05 13:45:00,57.61,57.62,57.54,57.56,24877.0,42.2675,42.2749,42.2162,42.2309,24877.0
2018-06-05 13:50:00,57.57,57.65,57.56,57.61,29097.0,42.2382,42.2969,42.2309,42.2675,29097.0
2018-06-05 13:55:00,57.61,57.64,57.59,57.63,24403.0,42.2675,42.2896,42.2529,42.2822,24403.0
2018-06-05 14:00:00,57.62,57.64,57.39,57.39,47044.0,42.2749,42.2896,42.1061,42.1061,47044.0
2018-06-05 14:05:00,57.4,57.52,57.4,57.47,27923.0,42.1135,42.2015,42.1135,42.1648,27923.0
2018-06-05 14:10:00,57.47,57.47,57.4,57.44,38018.0,42.1648,42.1648,42.1135,42.1428,38018.0
2018-06-05 14:15:00,57.44,57.74,57.44,57.62,194251.0,42.1428,42.3629,42.1428,42.2749,194251.0
2018-06-05 14:20:00,57.64,57.73,57.56,57.59,111226.0,42.2896,42.3556,42.2309,42.2529,111226.0
2018-06-05 14:25:00,57.59,57.63,57.53,57.55,46241.0,42.2529,42.2822,42.2088,42.2235,46241.0
2018-06-05 14:30:00,57.54,57.55,57.49,57.5,28256.0,42.2162,42.2235,42.1795,42.1868,28256.0
2018-06-05 14:35:00,57.51,57.52,57.43,57.45,40806.0,42.1942,42.2015,42.1355,42.1502,40806.0
2018-06-05 14:40:00,57.47,57.48,57.46,57.47,18470.0,42.1648,42.1722,42.1575,42.1648,18470.0
2018-06-05 14:45:00,57.47,57.48,57.43,57.45,36917.0,42.1648,42.1722,42.1355,42.1502,36917.0
2018-06-05 14:50:00,57.45,57.47,57.42,57.46,50474.0,42.1502,42.1648,42.1281,42.1575,50474.0
2018-06-05 14:55:00,57.47,57.47,57.34,57.35,42317.0,42.1648,42.1648,42.0694,42.0768,42317.0
2018-06-05 15:00:00,57.36,57.39,57.3,57.3,45064.0,42.0841,42.1061,42.0401,42.0401,45064.0
2018-06-05 15:05:00,57.31,57.36,57.3,57.35,30651.0,42.0474,42.0841,42.0401,42.0768,30651.0
2018-06-05 15:10:00,57.34,57.35,57.22,57.27,51847.0,42.0694,42.0768,41.9814,42.0181,51847.0
2018-06-05 15:15:00,57.26,57.28,57.2,57.22,63873.0,42.0108,42.0254,41.9667,41.9814,63873.0
2018-06-05 15:20:00,57.22,57.26,57.2,57.23,52406.0,41.9814,42.0108,41.9667,41.9887,52406.0
2018-06-05 15:25:00,57.24,57.25,57.19,57.19,57572.0,41.9961,42.0034,41.9594,41.9594,57572.0
2018-06-05 15:30:00,57.2,57.36,57.19,57.36,66311.0,41.9667,42.0841,41.9594,42.0841,66311.0
2018-06-05 15:35:00,57.35,57.42,57.35,57.37,54636.0,42.0768,42.1281,42.0768,42.0915,54636.0
2018-06-05 15:40:00,57.37,57.37,57.21,57.24,83440.0,42.0915,42.0915,41.9741,41.9961,83440.0
2018-06-05 15:45:00,57.25,57.26,57.2,57.23,103390.0,42.0034,42.0108,41.9667,41.9887,103390.0
2018-06-05 15:50:00,57.22,57.26,57.14,57.16,152963.0,41.9814,42.0108,41.9227,41.9374,152963.0
2018-06-05 15:55:00,57.15,57.23,57.12,57.18,381191.0,41.93,41.9887,41.908,41.9521,381191.0
2018-06-06 09:30:00,58.03,58.2,57.81,57.97,140731.0,42.5757,42.7004,42.4143,42.5317,140731.0
2018-06-06 09:35:00,57.98,58.07,57.85,57.97,91587.0,42.539,42.605,42.4436,42.5317,91587.0
2018-06-06 09:40:00,57.99,58.09,57.82,57.91,46324.0,42.5463,42.6197,42.4216,42.4876,46324.0
2018-06-06 09:45:00,57.9,57.9,57.5,57.5,29467.0,42.4803,42.4803,42.1868,42.1868,29467.0
2018-06-06 09:50:00,57.49,57.53,57.22,57.32,54304.0,42.1795,42.2088,41.9814,42.0548,54304.0
2018-06-06 09:55:00,57.31,57.44,57.25,57.37,25497.0,42.0474,42.1428,42.0034,42.0915,25497.0
2018-06-06 10:00:00,57.37,57.37,57.14,57.15,32489.0,42.0915,42.0915,41.9227,41.93,32489.0
2018-06-06 10:05:00,57.16,57.18,56.9,56.96,35383.0,41.9374,41.9521,41.7466,41.7906,35383.0
2018-06-06 10:10:00,56.95,57.01,56.84,57.0,38356.0,41.7833,41.8273,41.7026,41.82,38356.0
2018-06-06 10:15:00,56.99,57.23,56.93,57.23,76379.0,41.8127,41.9887,41.7686,41.9887,76379.0
2018-06-06 10:20:00,57.25,57.54,57.23,57.54,49880.0,42.0034,42.2162,41.9887,42.2162,49880.0
2018-06-06 10:25:00,57.54,57.56,57.39,57.46,50875.0,42.2162,42.2309,42.1061,42.1575,50875.0
2018-06-06 10:30:00,57.45,57.49,57.4,57.4,34390.0,42.1502,42.1795,42.1135,42.1135,34390.0
2018-06-06 10:35:00,57.38,57.41,57.21,57.23,14143.0,42.0988,42.1208,41.9741,41.9887,14143.0
2018-06-06 10:40:00,57.22,57.26,57.15,57.25,15409.0,41.9814,42.0108,41.93,42.0034,15409.0
2018-06-06 10:45:00,57.25,57.5,57.24,57.5,27958.0,42.0034,42.1868,41.9961,42.1868,27958.0
2018-06-06 10:50:00,57.48,57.61,57.48,57.57,63815.0,42.1722,42.2675,42.1722,42.2382,63815.0
2018-06-06 10:55:00,57.58,57.6,57.54,57.56,20044.0,42.2455,42.2602,42.2162,42.2309,20044.0
2018-06-06 11:00:00,57.57,57.68,57.51,57.65,40014.0,42.2382,42.3189,42.1942,42.2969,40014.0
2018-06-06 11:05:00,57.68,57.76,57.65,57.76,19126.0,42.3189,42.3776,42.2969,42.3776,19126.0
2018-06-06 11:10:00,57.77,57.78,57.7,57.71,13669.0,42.3849,42.3923,42.3336,42.3409,13669.0
2018-06-06 11:15:00,57.7,57.72,57.65,57.72,12007.0,42.3336,42.3482,42.2969,42.3482,12007.0
2018-06-06 11:20:00,57.72,57.82,57.72,57.81,24655.0,42.3482,42.4216,42.3482,42.4143,24655.0
2018-06-06 11:25:00,57.81,57.83,57.78,57.8,15674.0,42.4143,42.429,42.3923,42.4069,15674.0
2018-06-06 11:30:00,57.8,57.81,57.68,57.69,50070.0,42.4069,42.4143,42.3189,42.3262,50070.0
2018-06-06 11:35:00,57.7,57.78,57.67,57.78,24961.0,42.3336,42.3923,42.3116,42.3923,24961.0
2018-06-06 11:40:00,57.79,57.81,57.65,57.68,38462.0,42.3996,42.4143,42.2969,42.3189,38462.0
2018-06-06 11:45:00,57.68,57.69,57.63,57.65,29102.0,42.3189,42.3262,42.2822,42.2969,29102.0
2018-06-06 11:50:00,57.66,57.67,57.6,57.66,21010.0,42.3042,42.3116,42.2602,42.3042,21010.0
2018-06-06 11:55:00,57.66,57.72,57.6,57.65,26665.0,42.3042,42.3482,42.2602,42.2969,26665.0
2018-06-06 12:00:00,57.65,57.67,57.6,57.65,22839.0,42.2969,42.3116,42.2602,42.2969,22839.0
2018-06-06 12:05:00,57.65,57.66,57.55,57.66,64107.0,42.2969,42.3042,42.2235,42.3042,64107.0
2018-06-06 12:10:00,57.66,57.96,57.65,57.92,104982.0,42.3042,42.5243,42.2969,42.495,104982.0
2018-06-06 12:15:00,57.92,58.04,57.92,58.03,43179.0,42.495,42.583,42.495,42.5757,43179.0
2018-06-06 12:20:00,58.04,58.1,58.02,58.05,47272.0,42.583,42.627,42.5684,42.5904,47272.0
2018-06-06 12:25:00,58.04,58.06,57.97,58.03,23078.0,42.583,42.5977,42.5317,42.5757,23078.0
2018-06-06 12:30:00,58.03,58.12,57.92,57.98,97964.0,42.5757,42.6417,42.495,42.539,97964.0
2018-06-06 12:35:00,57.97,58.03,57.96,58.03,64103.0,42.5317,42.5757,42.5243,42.5757,64103.0
2018-06-06 12:40:00,58.01,58.13,58.01,58.11,15334.0,42.561,42.6491,42.561,42.6344,15334.0
2018-06-06 12:45:00,58.12,58.14,57.99,58.0,54284.0,42.6417,42.6564,42.5463,42.5537,54284.0
2018-06-06 12:50:00,58.0,58.1,57.99,58.08,17386.0,42.5537,42.627,42.5463,42.6124,17386.0
2018-06-06 12:55:00,58.11,58.12,58.04,58.12,12522.0,42.6344,42.6417,42.583,42.6417,12522.0
2018-06-06 13:00:00,58.14,58.14,58.07,58.09,10000.0,42.6564,42.6564,42.605,42.6197,10000.0
2018-06-06 13:05:00,58.09,58.14,58.07,58.12,10047.0,42.6197,42.6564,42.605,42.6417,10047.0
2018-06-06 13:10:00,58.13,58.13,58.03,58.07,10177.0,42.6491,42.6491,42.5757,42.605,10177.0
2018-06-06 13:15:00,58.07,58.11,58.07,58.09,7568.0,42.605,42.6344,42.605,42.6197,7568.0
2018-06-06 13:20:00,58.1,58.14,58.06,58.12,15456.0,42.627,42.6564,42.5977,42.6417,15456.0
2018-06-06 13:25:00,58.14,58.16,58.1,58.11,7827.0,42.6564,42.6711,42.627,42.6344,7827.0
2018-06-06 13:30:00,58.13,58.14,58.09,58.12,10462.0,42.6491,42.6564,42.6197,42.6417,10462.0
2018-06-06 13:35:00,58.13,58.16,58.07,58.09,8254.0,42.6491,42.6711,42.605,42.6197,8254.0
2018-06-06 13:40:00,58.08,58.1,58.03,58.09,17900.0,42.6124,42.627,42.5757,42.6197,17900.0
2018-06-06 13:45:00,58.1,58.1,58.07,58.09,6737.0,42.627,42.627,42.605,42.6197,6737.0
2018-06-06 13:50:00,58.1,58.1,58.06,58.07,10841.0,42.627,42.627,42.5977,42.605,10841.0
2018-06-06 13:55:00,58.08,58.14,58.07,58.14,10936.0,42.6124,42.6564,42.605,42.6564,10936.0
2018-06-06 14:00:00,58.13,58.13,58.06,58.09,11770.0,42.6491,42.6491,42.5977,42.6197,11770.0
2018-06-06 14:05:00,58.09,58.18,58.09,58.14,19017.0,42.6197,42.6857,42.6197,42.6564,19017.0
2018-06-06 14:10:00,58.13,58.21,58.13,58.2,17454.0,42.6491,42.7078,42.6491,42.7004,17454.0
2018-06-06 14:15:00,58.2,58.23,58.13,58.19,20268.0,42.7004,42.7224,42.6491,42.6931,20268.0
2018-06-06 14:20:00,58.2,58.2,58.15,58.18,8990.0,42.7004,42.7004,42.6637,42.6857,8990.0
2018-06-06 14:25:00,58.19,58.23,58.18,58.21,20211.0,42.6931,42.7224,42.6857,42.7078,20211.0
2018-06-06 14:30:00,58.21,58.25,58.19,58.23,16871.0,42.7078,42.7371,42.6931,42.7224,16871.0
2018-06-06 14:35:00,58.24,58.31,58.22,58.3,24315.0,42.7298,42.7811,42.7151,42.7738,24315.0
2018-06-06 14:40:00,58.3,58.41,58.29,58.4,24497.0,42.7738,42.8545,42.7664,42.8472,24497.0
2018-06-06 14:45:00,58.41,58.49,58.41,58.49,17073.0,42.8545,42.9132,42.8545,42.9132,17073.0
2018-06-06 14:50:00,58.48,58.5,58.44,58.46,23526.0,42.9058,42.9205,42.8765,42.8912,23526.0
2018-06-06 14:55:00,58.45,58.58,58.42,58.57,68865.0,42.8838,42.9792,42.8618,42.9719,68865.0
2018-06-06 15:00:00,58.58,58.59,58.54,58.57,43341.0,42.9792,42.9866,42.9499,42.9719,43341.0
2018-06-06 15:05:00,58.56,58.6,58.54,58.59,41995.0,42.9645,42.9939,42.9499,42.9866,41995.0
2018-06-06 15:10:00,58.6,58.73,58.55,58.73,56156.0,42.9939,43.0893,42.9572,43.0893,56156.0
2018-06-06 15:15:00,58.73,58.84,58.69,58.78,57910.0,43.0893,43.17,43.0599,43.126,57910.0
2018-06-06 15:20:00,58.78,58.84,58.77,58.84,45293.0,43.126,43.17,43.1186,43.17,45293.0
2018-06-06 15:25:00,58.84,58.88,58.83,58.86,61448.0,43.17,43.1993,43.1626,43.1846,61448.0
2018-06-06 15:30:00,58.86,58.9,58.84,58.89,85000.0,43.1846,43.214,43.17,43.2067,85000.0
2018-06-06 15:35:00,58.89,58.89,58.79,58.82,90879.0,43.2067,43.2067,43.1333,43.1553,90879.0
2018-06-06 15:40:00,58.82,58.96,58.81,58.9,88716.0,43.1553,43.258,43.148,43.214,88716.0
2018-06-06 15:45:00,58.9,58.9,58.79,58.88,110576.0,43.214,43.214,43.1333,43.1993,110576.0
2018-06-06 15:50:00,58.88,58.9,58.8,58.8,132480.0,43.1993,43.214,43.1406,43.1406,132480.0
2018-06-06 15:55:00,58.81,59.0,58.8,58.99,320612.0,43.148,43.2874,43.1406,43.28,320612.0
2018-06-07 09:30:00,59.0,59.06,58.55,58.89,84170.0,43.2874,43.3314,42.9572,43.2067,84170.0
2018-06-07 09:35:00,58.91,59.03,58.66,58.87,84049.0,43.2213,43.3094,43.0379,43.192,84049.0
2018-06-07 09:40:00,58.88,58.93,58.79,58.82,23462.0,43.1993,43.236,43.1333,43.1553,23462.0
2018-06-07 09:45:00,58.8,58.94,58.78,58.92,35119.0,43.1406,43.2433,43.126,43.2287,35119.0
2018-06-07 09:50:00,58.94,58.98,58.9,58.98,24746.0,43.2433,43.2727,43.214,43.2727,24746.0
2018-06-07 09:55:00,58.98,59.01,58.82,58.83,36876.0,43.2727,43.2947,43.1553,43.1626,36876.0
2018-06-07 10:00:00,58.81,58.82,58.59,58.65,193136.0,43.148,43.1553,42.9866,43.0306,193136.0
2018-06-07 10:05:00,58.64,58.82,58.63,58.74,62522.0,43.0232,43.1553,43.0159,43.0966,62522.0
2018-06-07 10:10:00,58.74,58.87,58.7,58.86,46621.0,43.0966,43.192,43.0673,43.1846,46621.0
2018-06-07 10:15:00,58.88,58.92,58.77,58.77,53220.0,43.1993,43.2287,43.1186,43.1186,53220.0
2018-06-07 10:20:00,58.78,58.8,58.71,58.73,65173.0,43.126,43.1406,43.0746,43.0893,65173.0
2018-06-07 10:25:00,58.74,58.81,58.72,58.74,67344.0,43.0966,43.148,43.0819,43.0966,67344.0
2018-06-07 10:30:00,58.72,58.84,58.7,58.84,37440.0,43.0819,43.17,43.0673,43.17,37440.0
2018-06-07 10:35:00,58.85,58.98,58.77,58.84,53350.0,43.1773,43.2727,43.1186,43.17,53350.0
2018-06-07 10:40:00,58.84,59.01,58.83,59.0,30770.0,43.17,43.2947,43.1626,43.2874,30770.0
2018-06-07 10:45:00,58.99,58.99,58.92,58.93,33127.0,43.28,43.28,43.2287,43.236,33127.0
2018-06-07 10:50:00,58.94,58.94,58.78,58.89,41413.0,43.2433,43.2433,43.126,43.2067,41413.0
2018-06-07 10:55:00,58.87,58.95,58.82,58.82,26752.0,43.192,43.2507,43.1553,43.1553,26752.0
2018-06-07 11:00:00,58.83,58.91,58.83,58.86,20455.0,43.1626,43.2213,43.1626,43.1846,20455.0
2018-06-07 11:05:00,58.86,58.89,58.79,58.88,36894.0,43.1846,43.2067,43.1333,43.1993,36894.0
2018-06-07 11:10:00,58.88,58.95,58.81,58.93,31655.0,43.1993,43.2507,43.148,43.236,31655.0
2018-06-07 11:15:00,58.91,58.92,58.75,58.76,25759.0,43.2213,43.2287,43.1039,43.1113,25759.0
2018-06-07 11:20:00,58.75,58.83,58.74,58.81,40905.0,43.1039,43.1626,43.0966,43.148,40905.0
2018-06-07 11:25:00,58.81,58.81,58.74,58.81,75802.0,43.148,43.148,43.0966,43.148,75802.0
2018-06-07 11:30:00,58.82,58.86,58.77,58.85,32635.0,43.1553,43.1846,43.1186,43.1773,32635.0
2018-06-07 11:35:00,58.84,58.86,58.81,58.82,20949.0,43.17,43.1846,43.148,43.1553,20949.0
2018-06-07 11:40:00,58.82,58.85,58.74,58.75,25708.0,43.1553,43.1773,43.0966,43.1039,25708.0
2018-06-07 11:45:00,58.74,58.77,58.74,58.76,37910.0,43.0966,43.1186,43.0966,43.1113,37910.0
2018-06-07 11:50:00,58.77,58.78,58.71,58.71,69344.0,43.1186,43.126,43.0746,43.0746,69344.0
2018-06-07 11:55:00,58.72,58.72,58.67,58.68,27017.0,43.0819,43.0819,43.0452,43.0526,27017.0
2018-06-07 12:00:00,58.67,58.85,58.65,58.83,23354.0,43.0452,43.1773,43.0306,43.1626,23354.0
2018-06-07 12:05:00,58.84,58.91,58.84,58.89,27150.0,43.17,43.2213,43.17,43.2067,27150.0
2018-06-07 12:10:00,58.89,58.98,58.88,58.95,18058.0,43.2067,43.2727,43.1993,43.2507,18058.0
2018-06-07 12:15:00,58.96,58.96,58.92,58.92,18243.0,43.258,43.258,43.2287,43.2287,18243.0
2018-06-07 12:20:00,58.92,58.92,58.89,58.9,10401.0,43.2287,43.2287,43.2067,43.214,10401.0
2018-06-07 12:25:00,58.9,58.96,58.9,58.92,19309.0,43.214,43.258,43.214,43.2287,19309.0
2018-06-07 12:30:00,58.93,58.93,58.8,58.81,56332.0,43.236,43.236,43.1406,43.148,56332.0
2018-06-07 12:35:00,58.81,58.88,58.8,58.86,23471.0,43.148,43.1993,43.1406,43.1846,23471.0
2018-06-07 12:40:00,58.87,58.87,58.8,58.82,16722.0,43.192,43.192,43.1406,43.1553,16722.0
2018-06-07 12:45:00,58.83,58.83,58.74,58.76,14572.0,43.1626,43.1626,43.0966,43.1113,14572.0
2018-06-07 12:50:00,58.76,58.79,58.74,58.76,17284.0,43.1113,43.1333,43.0966,43.1113,17284.0
2018-06-07 12:55:00,58.76,58.76,58.71,58.74,19355.0,43.1113,43.1113,43.0746,43.0966,19355.0
2018-06-07 13:00:00,58.73,58.74,58.71,58.72,23216.0,43.0893,43.0966,43.0746,43.0819,23216.0
2018-06-07 13:05:00,58.73,58.73,58.71,58.71,19611.0,43.0893,43.0893,43.0746,43.0746,19611.0
2018-06-07 13:10:00,58.71,58.77,58.71,58.74,15496.0,43.0746,43.1186,43.0746,43.0966,15496.0
2018-06-07 13:15:00,58.74,58.74,58.65,58.67,24138.0,43.0966,43.0966,43.0306,43.0452,24138.0
2018-06-07 13:20:00,58.68,58.68,58.61,58.63,15618.0,43.0526,43.0526,43.0012,43.0159,15618.0
2018-06-07 13:25:00,58.62,58.74,58.62,58.68,98178.0,43.0086,43.0966,43.0086,43.0526,98178.0
2018-06-07 13:30:00,58.67,58.74,58.66,58.74,21536.0,43.0452,43.0966,43.0379,43.0966,21536.0
2018-06-07 13:35:00,58.74,58.74,58.56,58.58,18387.0,43.0966,43.0966,42.9645,42.9792,18387.0
2018-06-07 13:40:00,58.57,58.68,58.55,58.68,29582.0,42.9719,43.0526,42.9572,43.0526,29582.0
2018-06-07 13:45:00,58.68,58.84,58.68,58.84,19124.0,43.0526,43.17,43.0526,43.17,19124.0
2018-06-07 13:50:00,58.83,58.83,58.7,58.73,13463.0,43.1626,43.1626,43.0673,43.0893,13463.0
2018-06-07 13:55:00,58.73,58.77,58.72,58.76,18171.0,43.0893,43.1186,43.0819,43.1113,18171.0
2018-06-07 14:00:00,58.75,58.8,58.69,58.8,19781.0,43.1039,43.1406,43.0599,43.1406,19781.0
2018-06-07 14:05:00,58.79,58.83,58.76,58.8,20415.0,43.1333,43.1626,43.1113,43.1406,20415.0
2018-06-07 14:10:00,58.8,58.84,58.78,58.82,17839.0,43.1406,43.17,43.126,43.1553,17839.0
2018-06-07 14:15:00,58.82,58.92,58.79,58.88,24487.0,43.1553,43.2287,43.1333,43.1993,24487.0
2018-06-07 14:20:00,58.87,58.87,58.77,58.87,23604.0,43.192,43.192,43.1186,43.192,23604.0
2018-06-07 14:25:00,58.87,58.89,58.83,58.88,17148.0,43.192,43.2067,43.1626,43.1993,17148.0
2018-06-07 14:30:00,58.88,58.92,58.84,58.86,25912.0,43.1993,43.2287,43.17,43.1846,25912.0
2018-06-07 14:35:00,58.85,58.87,58.82,58.86,14658.0,43.1773,43.192,43.1553,43.1846,14658.0
2018-06-07 14:40:00,58.86,58.87,58.84,58.84,22345.0,43.1846,43.192,43.17,43.17,22345.0
2018-06-07 14:45:00,58.84,58.88,58.83,58.88,18035.0,43.17,43.1993,43.1626,43.1993,18035.0
2018-06-07 14:50:00,58.88,58.91,58.87,58.89,19863.0,43.1993,43.2213,43.192,43.2067,19863.0
2018-06-07 14:55:00,58.89,58.89,58.8,58.8,18384.0,43.2067,43.2067,43.1406,43.1406,18384.0
2018-06-07 15:00:00,58.8,58.81,58.75,58.76,35777.0,43.1406,43.148,43.1039,43.1113,35777.0
2018-06-07 15:05:00,58.77,58.78,58.66,58.67,25093.0,43.1186,43.126,43.0379,43.0452,25093.0
2018-06-07 15:10:00,58.67,58.7,58.66,58.67,22015.0,43.0452,43.0673,43.0379,43.0452,22015.0
2018-06-07 15:15:00,58.67,58.68,58.61,58.66,28049.0,43.0452,43.0526,43.0012,43.0379,28049.0
2018-06-07 15:20:00,58.66,58.69,58.65,58.67,17433.0,43.0379,43.0599,43.0306,43.0452,17433.0
2018-06-07 15:25:00,58.68,58.71,58.6,58.62,32711.0,43.0526,43.0746,42.9939,43.0086,32711.0
2018-06-07 15:30:00,58.62,58.62,58.58,58.61,29258.0,43.0086,43.0086,42.9792,43.0012,29258.0
2018-06-07 15:35:00,58.6,58.67,58.6,58.66,33821.0,42.9939,43.0452,42.9939,43.0379,33821.0
2018-06-07 15:40:00,58.66,58.76,58.65,58.68,65871.0,43.0379,43.1113,43.0306,43.0526,65871.0
2018-06-07 15:45:00,58.67,58.69,58.53,58.54,57606.0,43.0452,43.0599,42.9425,42.9499,57606.0
2018-06-07 15:50:00,58.54,58.66,58.54,58.62,85747.0,42.9499,43.0379,42.9499,43.0086,85747.0
2018-06-07 15:55:00,58.61,58.65,58.58,58.62,135748.0,43.0012,43.0306,42.9792,43.0086,135748.0
2018-06-08 09:30:00,58.2,58.52,58.12,58.41,75372.0,42.7004,42.9352,42.6417,42.8545,75372.0
2018-06-08 09:35:00,58.48,58.58,58.33,58.33,24611.0,42.9058,42.9792,42.7958,42.7958,24611.0
2018-06-08 09:40:00,58.3,58.6,58.3,58.6,20484.0,42.7738,42.9939,42.7738,42.9939,20484.0
2018-06-08 09:45:00,58.59,58.65,58.34,58.35,20363.0,42.9866,43.0306,42.8031,42.8105,20363.0
2018-06-08 09:50:00,58.35,58.41,58.26,58.26,40468.0,42.8105,42.8545,42.7444,42.7444,40468.0
2018-06-08 09:55:00,58.22,58.55,58.2,58.44,46079.0,42.7151,42.9572,42.7004,42.8765,46079.0
2018-06-08 10:00:00,58.41,58.44,58.21,58.25,63328.0,42.8545,42.8765,42.7078,42.7371,63328.0
2018-06-08 10:05:00,58.26,58.26,58.08,58.15,29918.0,42.7444,42.7444,42.6124,42.6637,29918.0
2018-06-08 10:10:00,58.17,58.3,58.17,58.3,19635.0,42.6784,42.7738,42.6784,42.7738,19635.0
2018-06-08 10:15:00,58.33,58.35,58.15,58.23,23590.0,42.7958,42.8105,42.6637,42.7224,23590.0
2018-06-08 10:20:00,58.23,58.34,58.19,58.32,22087.0,42.7224,42.8031,42.6931,42.7885,22087.0
2018-06-08 10:25:00,58.32,58.4,58.32,58.35,34385.0,42.7885,42.8472,42.7885,42.8105,34385.0
2018-06-08 10:30:00,58.34,58.42,58.29,58.34,29821.0,42.8031,42.8618,42.7664,42.8031,29821.0
2018-06-08 10:35:00,58.34,58.53,58.34,58.4,33541.0,42.8031,42.9425,42.8031,42.8472,33541.0
2018-06-08 10:40:00,58.4,58.48,58.4,58.48,17795.0,42.8472,42.9058,42.8472,42.9058,17795.0
2018-06-08 10:45:00,58.45,58.47,58.4,58.42,22957.0,42.8838,42.8985,42.8472,42.8618,22957.0
2018-06-08 10:50:00,58.42,58.45,58.39,58.41,30203.0,42.8618,42.8838,42.8398,42.8545,30203.0
2018-06-08 10:55:00,58.4,58.44,58.26,58.26,51091.0,42.8472,42.8765,42.7444,42.7444,51091.0
2018-06-08 11:00:00,58.26,58.35,58.26,58.31,21401.0,42.7444,42.8105,42.7444,42.7811,21401.0
2018-06-08 11:05:00,58.32,58.42,58.31,58.42,22345.0,42.7885,42.8618,42.7811,42.8618,22345.0
2018-06-08 11:10:00,58.41,58.41,58.35,58.37,23219.0,42.8545,42.8545,42.8105,42.8251,23219.0
2018-06-08 11:15:00,58.39,58.45,58.36,58.38,81970.0,42.8398,42.8838,42.8178,42.8325,81970.0
2018-06-08 11:20:00,58.38,58.41,58.2,58.32,22570.0,42.8325,42.8545,42.7004,42.7885,22570.0
2018-06-08 11:25:00,58.33,58.35,58.29,58.34,17879.0,42.7958,42.8105,42.7664,42.8031,17879.0
2018-06-08 11:30:00,58.34,58.36,58.26,58.3,16083.0,42.8031,42.8178,42.7444,42.7738,16083.0
2018-06-08 11:35:00,58.33,58.35,58.3,58.35,12755.0,42.7958,42.8105,42.7738,42.8105,12755.0
2018-06-08 11:40:00,58.35,58.49,58.34,58.45,66977.0,42.8105,42.9132,42.8031,42.8838,66977.0
2018-06-08 11:45:00,58.46,58.47,58.36,58.38,33988.0,42.8912,42.8985,42.8178,42.8325,33988.0
2018-06-08 11:50:00,58.4,58.47,58.4,58.46,18435.0,42.8472,42.8985,42.8472,42.8912,18435.0
2018-06-08 11:55:00,58.45,58.47,58.41,58.47,16649.0,42.8838,42.8985,42.8545,42.8985,16649.0
2018-06-08 12:00:00,58.48,58.59,58.46,58.57,45110.0,42.9058,42.9866,42.8912,42.9719,45110.0
2018-06-08 12:05:00,58.57,58.63,58.53,58.61,19067.0,42.9719,43.0159,42.9425,43.0012,19067.0
2018-06-08 12:10:00,58.61,58.69,58.59,58.63,50974.0,43.0012,43.0599,42.9866,43.0159,50974.0
2018-06-08 12:15:00,58.64,58.71,58.64,58.67,11894.0,43.0232,43.0746,43.0232,43.0452,11894.0
2018-06-08 12:20:00,58.67,58.74,58.66,58.74,5729.0,43.0452,43.0966,43.0379,43.0966,5729.0
2018-06-08 12:25:00,58.73,58.84,58.72,58.83,22557.0,43.0893,43.17,43.0819,43.1626,22557.0
2018-06-08 12:30:00,58.83,58.9,58.78,58.89,13989.0,43.1626,43.214,43.126,43.2067,13989.0
2018-06-08 12:35:00,58.9,58.97,58.86,58.94,18068.0,43.214,43.2654,43.1846,43.2433,18068.0
2018-06-08 12:40:00,58.94,58.97,58.93,58.94,14248.0,43.2433,43.2654,43.236,43.2433,14248.0
2018-06-08 12:45:00,58.94,58.95,58.81,58.87,14291.0,43.2433,43.2507,43.148,43.192,14291.0
2018-06-08 12:50:00,58.87,58.91,58.85,58.85,25018.0,43.192,43.2213,43.1773,43.1773,25018.0
2018-06-08 12:55:00,58.89,58.89,58.84,58.87,12955.0,43.2067,43.2067,43.17,43.192,12955.0
2018-06-08 13:00:00,58.88,58.9,58.86,58.89,13441.0,43.1993,43.214,43.1846,43.2067,13441.0
2018-06-08 13:05:00,58.9,58.94,58.9,58.91,13891.0,43.214,43.2433,43.214,43.2213,13891.0
2018-06-08 13:10:00,58.93,58.98,58.92,58.96,17039.0,43.236,43.2727,43.2287,43.258,17039.0
2018-06-08 13:15:00,58.95,58.98,58.89,58.92,11108.0,43.2507,43.2727,43.2067,43.2287,11108.0
2018-06-08 13:20:00,58.92,58.94,58.85,58.85,19707.0,43.2287,43.2433,43.1773,43.1773,19707.0
2018-06-08 13:25:00,58.85,58.87,58.79,58.82,29817.0,43.1773,43.192,43.1333,43.1553,29817.0
2018-06-08 13:30:00,58.82,58.87,58.82,58.83,24789.0,43.1553,43.192,43.1553,43.1626,24789.0
2018-06-08 13:35:00,58.83,58.84,58.75,58.76,22351.0,43.1626,43.17,43.1039,43.1113,22351.0
2018-06-08 13:40:00,58.76,58.81,58.75,58.79,41648.0,43.1113,43.148,43.1039,43.1333,41648.0
2018-06-08 13:45:00,58.8,58.89,58.8,58.85,20747.0,43.1406,43.2067,43.1406,43.1773,20747.0
2018-06-08 13:50:00,58.85,58.87,58.69,58.79,39636.0,43.1773,43.192,43.0599,43.1333,39636.0
2018-06-08 13:55:00,58.82,58.88,58.81,58.86,15539.0,43.1553,43.1993,43.148,43.1846,15539.0
2018-06-08 14:00:00,58.86,58.88,58.82,58.82,21529.0,43.1846,43.1993,43.1553,43.1553,21529.0
2018-06-08 14:05:00,58.8,58.88,58.8,58.84,19057.0,43.1406,43.1993,43.1406,43.17,19057.0
2018-06-08 14:10:00,58.85,58.94,58.85,58.92,45214.0,43.1773,43.2433,43.1773,43.2287,45214.0
2018-06-08 14:15:00,58.93,58.94,58.9,58.93,16787.0,43.236,43.2433,43.214,43.236,16787.0
2018-06-08 14:20:00,58.94,58.94,58.86,58.87,35025.0,43.2433,43.2433,43.1846,43.192,35025.0
2018-06-08 14:25:00,58.89,58.93,58.81,58.93,66059.0,43.2067,43.236,43.148,43.236,66059.0
2018-06-08 14:30:00,58.92,58.92,58.87,58.9,16966.0,43.2287,43.2287,43.192,43.214,16966.0
2018-06-08 14:35:00,58.91,58.92,58.83,58.87,51689.0,43.2213,43.2287,43.1626,43.192,51689.0
2018-06-08 14:40:00,58.88,58.9,58.82,58.85,31540.0,43.1993,43.214,43.1553,43.1773,31540.0
2018-06-08 14:45:00,58.84,58.85,58.8,58.81,25728.0,43.17,43.1773,43.1406,43.148,25728.0
2018-06-08 14:50:00,58.82,58.86,58.81,58.85,22237.0,43.1553,43.1846,43.148,43.1773,22237.0
2018-06-08 14:55:00,58.85,58.86,58.76,58.78,39290.0,43.1773,43.1846,43.1113,43.126,39290.0
2018-06-08 15:00:00,58.79,58.82,58.78,58.8,22204.0,43.1333,43.1553,43.126,43.1406,22204.0
2018-06-08 15:05:00,58.8,58.83,58.79,58.8,25998.0,43.1406,43.1626,43.1333,43.1406,25998.0
2018-06-08 15:10:00,58.79,58.86,58.79,58.84,19486.0,43.1333,43.1846,43.1333,43.17,19486.0
2018-06-08 15:15:00,58.84,58.85,58.73,58.74,37779.0,43.17,43.1773,43.0893,43.0966,37779.0
2018-06-08 15:20:00,58.74,58.85,58.73,58.85,38692.0,43.0966,43.1773,43.0893,43.1773,38692.0
2018-06-08 15:25:00,58.85,58.89,58.84,58.89,29250.0,43.1773,43.2067,43.17,43.2067,29250.0
2018-06-08 15:30:00,58.88,58.89,58.85,58.86,38338.0,43.1993,43.2067,43.1773,43.1846,38338.0
2018-06-08 15:35:00,58.86,58.89,58.86,58.88,37072.0,43.1846,43.2067,43.1846,43.1993,37072.0
2018-06-08 15:40:00,58.88,58.88,58.75,58.8,58973.0,43.1993,43.1993,43.1039,43.1406,58973.0
2018-06-08 15:45:00,58.79,58.82,58.76,58.79,52459.0,43.1333,43.1553,43.1113,43.1333,52459.0
2018-06-08 15:50:00,58.79,58.81,58.78,58.79,53155.0,43.1333,43.148,43.126,43.1333,53155.0
2018-06-08 15:55:00,58.78,58.84,58.73,58.81,189878.0,43.126,43.17,43.0893,43.148,189878.0
2018-06-11 09:30:00,58.87,59.06,58.8,59.06,35655.0,43.192,43.3314,43.1406,43.3314,35655.0
2018-06-11 09:35:00,59.08,59.15,59.04,59.06,25531.0,43.3461,43.3974,43.3167,43.3314,25531.0
2018-06-11 09:40:00,59.1,59.23,59.04,59.14,30355.0,43.3607,43.4561,43.3167,43.3901,30355.0
2018-06-11 09:45:00,59.16,59.16,58.85,59.03,28099.0,43.4048,43.4048,43.1773,43.3094,28099.0
2018-06-11 09:50:00,59.06,59.11,58.89,58.97,17431.0,43.3314,43.3681,43.2067,43.2654,17431.0
2018-06-11 09:55:00,58.99,59.01,58.92,58.95,23422.0,43.28,43.2947,43.2287,43.2507,23422.0
2018-06-11 10:00:00,58.97,59.01,58.94,58.96,29677.0,43.2654,43.2947,43.2433,43.258,29677.0
2018-06-11 10:05:00,58.96,59.03,58.96,59.01,21806.0,43.258,43.3094,43.258,43.2947,21806.0
2018-06-11 10:10:00,59.01,59.05,58.94,59.01,30077.0,43.2947,43.324,43.2433,43.2947,30077.0
2018-06-11 10:15:00,59.01,59.12,58.98,59.09,44564.0,43.2947,43.3754,43.2727,43.3534,44564.0
2018-06-11 10:20:00,59.09,59.13,59.04,59.11,37449.0,43.3534,43.3827,43.3167,43.3681,37449.0
2018-06-11 10:25:00,59.11,59.2,58.92,58.92,88866.0,43.3681,43.4341,43.2287,43.2287,88866.0
2018-06-11 10:30:00,58.96,59.04,58.96,58.96,24799.0,43.258,43.3167,43.258,43.258,24799.0
2018-06-11 10:35:00,58.98,59.1,58.98,59.07,18309.0,43.2727,43.3607,43.2727,43.3387,18309.0
2018-06-11 10:40:00,59.03,59.03,58.94,58.97,20364.0,43.3094,43.3094,43.2433,43.2654,20364.0
2018-06-11 10:45:00,58.98,59.09,58.98,58.99,24556.0,43.2727,43.3534,43.2727,43.28,24556.0
2018-06-11 10:50:00,58.99,59.02,58.96,58.97,13728.0,43.28,43.302,43.258,43.2654,13728.0
2018-06-11 10:55:00,58.97,59.03,58.93,59.02,22172.0,43.2654,43.3094,43.236,43.302,22172.0
2018-06-11 11:00:00,59.02,59.02,58.97,58.97,17116.0,43.302,43.302,43.2654,43.2654,17116.0
2018-06-11 11:05:00,58.98,59.01,58.98,59.0,31411.0,43.2727,43.2947,43.2727,43.2874,31411.0
2018-06-11 11:10:00,59.0,59.01,58.95,59.0,25406.0,43.2874,43.2947,43.2507,43.2874,25406.0
2018-06-11 11:15:00,59.0,59.01,58.99,59.01,21604.0,43.2874,43.2947,43.28,43.2947,21604.0
2018-06-11 11:20:00,59.01,59.1,59.0,59.04,19661.0,43.2947,43.3607,43.2874,43.3167,19661.0
2018-06-11 11:25:00,59.03,59.05,59.03,59.04,12374.0,43.3094,43.324,43.3094,43.3167,12374.0
2018-06-11 11:30:00,59.04,59.06,59.0,59.05,24544.0,43.3167,43.3314,43.2874,43.324,24544.0
2018-06-11 11:35:00,59.06,59.08,59.05,59.07,36058.0,43.3314,43.3461,43.324,43.3387,36058.0
2018-06-11 11:40:00,59.07,59.15,59.03,59.14,28526.0,43.3387,43.3974,43.3094,43.3901,28526.0
2018-06-11 11:45:00,59.16,59.22,59.13,59.15,26450.0,43.4048,43.4488,43.3827,43.3974,26450.0
2018-06-11 11:50:00,59.16,59.18,59.11,59.16,20496.0,43.4048,43.4194,43.3681,43.4048,20496.0
2018-06-11 11:55:00,59.15,59.19,59.12,59.17,14370.0,43.3974,43.4268,43.3754,43.4121,14370.0
2018-06-11 12:00:00,59.17,59.18,59.13,59.13,20128.0,43.4121,43.4194,43.3827,43.3827,20128.0
2018-06-11 12:05:00,59.13,59.23,59.13,59.22,15422.0,43.3827,43.4561,43.3827,43.4488,15422.0
2018-06-11 12:10:00,59.23,59.33,59.22,59.33,15102.0,43.4561,43.5295,43.4488,43.5295,15102.0
2018-06-11 12:15:00,59.33,59.4,59.31,59.36,12461.0,43.5295,43.5808,43.5148,43.5515,12461.0
2018-06-11 12:20:00,59.36,59.39,59.36,59.37,14644.0,43.5515,43.5735,43.5515,43.5588,14644.0
2018-06-11 12:25:00,59.39,59.4,59.34,59.35,11902.0,43.5735,43.5808,43.5368,43.5442,11902.0
2018-06-11 12:30:00,59.35,59.38,59.35,59.36,10119.0,43.5442,43.5662,43.5442,43.5515,10119.0
2018-06-11 12:35:00,59.35,59.36,59.29,59.32,10004.0,43.5442,43.5515,43.5001,43.5221,10004.0
2018-06-11 12:40:00,59.32,59.33,59.24,59.27,15365.0,43.5221,43.5295,43.4634,43.4855,15365.0
2018-06-11 12:45:00,59.28,59.29,59.22,59.22,14993.0,43.4928,43.5001,43.4488,43.4488,14993.0
2018-06-11 12:50:00,59.23,59.25,59.17,59.2,25227.0,43.4561,43.4708,43.4121,43.4341,25227.0
2018-06-11 12:55:00,59.2,59.21,59.19,59.2,10932.0,43.4341,43.4414,43.4268,43.4341,10932.0
2018-06-11 13:00:00,59.21,59.23,59.19,59.23,14866.0,43.4414,43.4561,43.4268,43.4561,14866.0
2018-06-11 13:05:00,59.23,59.24,59.2,59.22,19117.0,43.4561,43.4634,43.4341,43.4488,19117.0
2018-06-11 13:10:00,59.23,59.23,59.19,59.21,7094.0,43.4561,43.4561,43.4268,43.4414,7094.0
2018-06-11 13:15:00,59.21,59.21,59.17,59.2,13771.0,43.4414,43.4414,43.4121,43.4341,13771.0
2018-06-11 13:20:00,59.2,59.21,59.15,59.15,13140.0,43.4341,43.4414,43.3974,43.3974,13140.0
2018-06-11 13:25:00,59.16,59.17,59.12,59.15,5850.0,43.4048,43.4121,43.3754,43.3974,5850.0
2018-06-11 13:30:00,59.15,59.15,59.1,59.11,7758.0,43.3974,43.3974,43.3607,43.3681,7758.0
2018-06-11 13:35:00,59.11,59.12,59.09,59.09,7050.0,43.3681,43.3754,43.3534,43.3534,7050.0
2018-06-11 13:40:00,59.1,59.11,59.08,59.09,8395.0,43.3607,43.3681,43.3461,43.3534,8395.0
2018-06-11 13:45:00,59.1,59.2,59.1,59.18,15362.0,43.3607,43.4341,43.3607,43.4194,15362.0
2018-06-11 13:50:00,59.17,59.17,59.09,59.1,11051.0,43.4121,43.4121,43.3534,43.3607,11051.0
2018-06-11 13:55:00,59.11,59.15,59.1,59.15,9058.0,43.3681,43.3974,43.3607,43.3974,9058.0
2018-06-11 14:00:00,59.15,59.15,59.06,59.09,17203.0,43.3974,43.3974,43.3314,43.3534,17203.0
2018-06-11 14:05:00,59.08,59.09,58.95,59.07,57544.0,43.3461,43.3534,43.2507,43.3387,57544.0
2018-06-11 14:10:00,59.06,59.07,59.05,59.05,13967.0,43.3314,43.3387,43.324,43.324,13967.0
2018-06-11 14:15:00,59.05,59.07,59.05,59.07,16800.0,43.324,43.3387,43.324,43.3387,16800.0
2018-06-11 14:20:00,59.07,59.1,59.06,59.1,23381.0,43.3387,43.3607,43.3314,43.3607,23381.0
2018-06-11 14:25:00,59.1,59.11,59.09,59.09,33520.0,43.3607,43.3681,43.3534,43.3534,33520.0
2018-06-11 14:30:00,59.08,59.1,59.06,59.09,7074.0,43.3461,43.3607,43.3314,43.3534,7074.0
2018-06-11 14:35:00,59.09,59.09,59.02,59.03,14617.0,43.3534,43.3534,43.302,43.3094,14617.0
2018-06-11 14:40:00,59.02,59.03,58.95,58.95,26263.0,43.302,43.3094,43.2507,43.2507,26263.0
2018-06-11 14:45:00,58.95,58.97,58.93,58.96,19090.0,43.2507,43.2654,43.236,43.258,19090.0
2018-06-11 14:50:00,58.97,58.97,58.91,58.92,17190.0,43.2654,43.2654,43.2213,43.2287,17190.0
2018-06-11 14:55:00,58.93,58.95,58.92,58.95,13575.0,43.236,43.2507,43.2287,43.2507,13575.0
2018-06-11 15:00:00,58.95,59.04,58.95,59.03,15573.0,43.2507,43.3167,43.2507,43.3094,15573.0
2018-06-11 15:05:00,59.04,59.07,59.03,59.07,25293.0,43.3167,43.3387,43.3094,43.3387,25293.0
2018-06-11 15:10:00,59.07,59.1,59.06,59.09,21419.0,43.3387,43.3607,43.3314,43.3534,21419.0
2018-06-11 15:15:00,59.09,59.14,59.08,59.12,37601.0,43.3534,43.3901,43.3461,43.3754,37601.0
2018-06-11 15:20:00,59.12,59.16,59.1,59.11,23244.0,43.3754,43.4048,43.3607,43.3681,23244.0
2018-06-11 15:25:00,59.12,59.13,59.09,59.11,18059.0,43.3754,43.3827,43.3534,43.3681,18059.0
2018-06-11 15:30:00,59.11,59.14,59.11,59.12,23647.0,43.3681,43.3901,43.3681,43.3754,23647.0
2018-06-11 15:35:00,59.13,59.13,59.1,59.1,22890.0,43.3827,43.3827,43.3607,43.3607,22890.0
2018-06-11 15:40:00,59.1,59.11,59.07,59.09,43602.0,43.3607,43.3681,43.3387,43.3534,43602.0
2018-06-11 15:45:00,59.09,59.14,59.08,59.14,45419.0,43.3534,43.3901,43.3461,43.3901,45419.0
2018-06-11 15:50:00,59.13,59.13,59.04,59.04,49802.0,43.3827,43.3827,43.3167,43.3167,49802.0
2018-06-11 15:55:00,59.04,59.09,59.01,59.02,102063.0,43.3167,43.3534,43.2947,43.302,102063.0
2018-06-12 09:30:00,59.3,59.57,59.21,59.45,76628.0,43.5075,43.7056,43.4414,43.6175,76628.0
2018-06-12 09:35:00,59.36,59.43,59.06,59.19,21206.0,43.5515,43.6028,43.3314,43.4268,21206.0
2018-06-12 09:40:00,59.18,59.2,58.95,58.98,32055.0,43.4194,43.4341,43.2507,43.2727,32055.0
2018-06-12 09:45:00,58.99,58.99,58.79,58.81,32301.0,43.28,43.28,43.1333,43.148,32301.0
2018-06-12 09:50:00,58.82,58.97,58.8,58.84,36434.0,43.1553,43.2654,43.1406,43.17,36434.0
2018-06-12 09:55:00,58.83,58.97,58.7,58.96,52417.0,43.1626,43.2654,43.0673,43.258,52417.0
2018-06-12 10:00:00,58.96,58.96,58.78,58.93,49920.0,43.258,43.258,43.126,43.236,49920.0
2018-06-12 10:05:00,58.94,58.98,58.87,58.9,43497.0,43.2433,43.2727,43.192,43.214,43497.0
2018-06-12 10:10:00,58.91,59.21,58.91,59.01,40769.0,43.2213,43.4414,43.2213,43.2947,40769.0
2018-06-12 10:15:00,59.02,59.08,58.97,59.02,50405.0,43.302,43.3461,43.2654,43.302,50405.0
2018-06-12 10:20:00,59.04,59.05,58.95,58.96,16428.0,43.3167,43.324,43.2507,43.258,16428.0
2018-06-12 10:25:00,58.97,58.98,58.92,58.95,25453.0,43.2654,43.2727,43.2287,43.2507,25453.0
2018-06-12 10:30:00,58.94,59.01,58.94,58.98,17689.0,43.2433,43.2947,43.2433,43.2727,17689.0
2018-06-12 10:35:00,58.98,59.07,58.98,59.03,22703.0,43.2727,43.3387,43.2727,43.3094,22703.0
2018-06-12 10:40:00,59.04,59.06,58.9,58.96,34022.0,43.3167,43.3314,43.214,43.258,34022.0
2018-06-12 10:45:00,58.96,59.04,58.92,59.0,35273.0,43.258,43.3167,43.2287,43.2874,35273.0
2018-06-12 10:50:00,59.01,59.01,58.9,58.93,21032.0,43.2947,43.2947,43.214,43.236,21032.0
2018-06-12 10:55:00,58.94,59.01,58.93,58.99,26612.0,43.2433,43.2947,43.236,43.28,26612.0
2018-06-12 11:00:00,58.98,59.01,58.97,59.0,27086.0,43.2727,43.2947,43.2654,43.2874,27086.0
2018-06-12 11:05:00,58.99,59.06,58.98,59.03,80382.0,43.28,43.3314,43.2727,43.3094,80382.0
2018-06-12 11:10:00,59.03,59.04,58.9,58.98,21511.0,43.3094,43.3167,43.214,43.2727,21511.0
2018-06-12 11:15:00,58.99,58.99,58.9,58.93,25933.0,43.28,43.28,43.214,43.236,25933.0
2018-06-12 11:20:00,58.92,58.93,58.89,58.92,19716.0,43.2287,43.236,43.2067,43.2287,19716.0
2018-06-12 11:25:00,58.92,58.92,58.72,58.76,48658.0,43.2287,43.2287,43.0819,43.1113,48658.0
2018-06-12 11:30:00,58.77,58.84,58.74,58.78,23552.0,43.1186,43.17,43.0966,43.126,23552.0
2018-06-12 11:35:00,58.78,58.86,58.75,58.84,31009.0,43.126,43.1846,43.1039,43.17,31009.0
2018-06-12 11:40:00,58.84,58.85,58.81,58.84,18007.0,43.17,43.1773,43.148,43.17,18007.0
2018-06-12 11:45:00,58.86,58.86,58.74,58.75,26676.0,43.1846,43.1846,43.0966,43.1039,26676.0
2018-06-12 11:50:00,58.76,58.88,58.75,58.88,40934.0,43.1113,43.1993,43.1039,43.1993,40934.0
2018-06-12 11:55:00,58.88,58.92,58.87,58.87,12558.0,43.1993,43.2287,43.192,43.192,12558.0
2018-06-12 12:00:00,58.87,58.95,58.86,58.95,12022.0,43.192,43.2507,43.1846,43.2507,12022.0
2018-06-12 12:05:00,58.97,58.97,58.88,58.89,15005.0,43.2654,43.2654,43.1993,43.2067,15005.0
2018-06-12 12:10:00,58.89,58.94,58.88,58.92,16001.0,43.2067,43.2433,43.1993,43.2287,16001.0
2018-06-12 12:15:00,58.92,58.98,58.92,58.97,16187.0,43.2287,43.2727,43.2287,43.2654,16187.0
2018-06-12 12:20:00,58.97,58.97,58.9,58.94,21125.0,43.2654,43.2654,43.214,43.2433,21125.0
2018-06-12 12:25:00,58.94,58.96,58.86,58.89,30489.0,43.2433,43.258,43.1846,43.2067,30489.0
2018-06-12 12:30:00,58.88,58.91,58.86,58.89,23161.0,43.1993,43.2213,43.1846,43.2067,23161.0
2018-06-12 12:35:00,58.89,58.9,58.81,58.81,18730.0,43.2067,43.214,43.148,43.148,18730.0
2018-06-12 12:40:00,58.81,58.82,58.77,58.77,15377.0,43.148,43.1553,43.1186,43.1186,15377.0
2018-06-12 12:45:00,58.78,58.81,58.76,58.79,13915.0,43.126,43.148,43.1113,43.1333,13915.0
2018-06-12 12:50:00,58.8,58.8,58.78,58.79,10601.0,43.1406,43.1406,43.126,43.1333,10601.0
2018-06-12 12:55:00,58.8,58.82,58.79,58.82,12278.0,43.1406,43.1553,43.1333,43.1553,12278.0
2018-06-12 13:00:00,58.81,58.82,58.79,58.79,13151.0,43.148,43.1553,43.1333,43.1333,13151.0
2018-06-12 13:05:00,58.79,58.8,58.78,58.8,9033.0,43.1333,43.1406,43.126,43.1406,9033.0
2018-06-12 13:10:00,58.79,58.8,58.73,58.75,15982.0,43.1333,43.1406,43.0893,43.1039,15982.0
2018-06-12 13:15:00,58.74,58.77,58.72,58.72,17649.0,43.0966,43.1186,43.0819,43.0819,17649.0
2018-06-12 13:20:00,58.72,58.75,58.72,58.74,10601.0,43.0819,43.1039,43.0819,43.0966,10601.0
2018-06-12 13:25:00,58.73,58.73,58.71,58.72,8747.0,43.0893,43.0893,43.0746,43.0819,8747.0
2018-06-12 13:30:00,58.72,58.73,58.69,58.7,13406.0,43.0819,43.0893,43.0599,43.0673,13406.0
2018-06-12 13:35:00,58.7,58.76,58.69,58.7,19210.0,43.0673,43.1113,43.0599,43.0673,19210.0
2018-06-12 13:40:00,58.7,58.79,58.69,58.78,13999.0,43.0673,43.1333,43.0599,43.126,13999.0
2018-06-12 13:45:00,58.79,58.82,58.78,58.81,10152.0,43.1333,43.1553,43.126,43.148,10152.0
2018-06-12 13:50:00,58.82,58.82,58.79,58.8,13248.0,43.1553,43.1553,43.1333,43.1406,13248.0
2018-06-12 13:55:00,58.81,58.89,58.8,58.89,17724.0,43.148,43.2067,43.1406,43.2067,17724.0
2018-06-12 14:00:00,58.9,58.9,58.87,58.87,17631.0,43.214,43.214,43.192,43.192,17631.0
2018-06-12 14:05:00,58.88,58.88,58.84,58.85,10769.0,43.1993,43.1993,43.17,43.1773,10769.0
2018-06-12 14:10:00,58.85,58.87,58.82,58.82,23222.0,43.1773,43.192,43.1553,43.1553,23222.0
2018-06-12 14:15:00,58.82,58.85,58.82,58.85,6164.0,43.1553,43.1773,43.1553,43.1773,6164.0
2018-06-12 14:20:00,58.84,58.88,58.84,58.86,34483.0,43.17,43.1993,43.17,43.1846,34483.0
2018-06-12 14:25:00,58.85,58.88,58.84,58.86,16668.0,43.1773,43.1993,43.17,43.1846,16668.0
2018-06-12 14:30:00,58.86,58.98,58.85,58.92,28547.0,43.1846,43.2727,43.1773,43.2287,28547.0
2018-06-12 14:35:00,58.93,58.93,58.88,58.91,18070.0,43.236,43.236,43.1993,43.2213,18070.0
2018-06-12 14:40:00,58.91,58.92,58.87,58.9,31970.0,43.2213,43.2287,43.192,43.214,31970.0
2018-06-12 14:45:00,58.9,58.9,58.83,58.85,24180.0,43.214,43.214,43.1626,43.1773,24180.0
2018-06-12 14:50:00,58.85,58.85,58.81,58.84,10992.0,43.1773,43.1773,43.148,43.17,10992.0
2018-06-12 14:55:00,58.85,58.89,58.83,58.85,18015.0,43.1773,43.2067,43.1626,43.1773,18015.0
2018-06-12 15:00:00,58.85,58.91,58.84,58.9,23998.0,43.1773,43.2213,43.17,43.214,23998.0
2018-06-12 15:05:00,58.91,58.92,58.87,58.88,18168.0,43.2213,43.2287,43.192,43.1993,18168.0
2018-06-12 15:10:00,58.88,58.91,58.87,58.89,16949.0,43.1993,43.2213,43.192,43.2067,16949.0
2018-06-12 15:15:00,58.9,58.92,58.89,58.9,17171.0,43.214,43.2287,43.2067,43.214,17171.0
2018-06-12 15:20:00,58.9,58.91,58.87,58.87,23569.0,43.214,43.2213,43.192,43.192,23569.0
2018-06-12 15:25:00,58.87,58.89,58.86,58.89,15916.0,43.192,43.2067,43.1846,43.2067,15916.0
2018-06-12 15:30:00,58.89,58.9,58.87,58.88,41391.0,43.2067,43.214,43.192,43.1993,41391.0
2018-06-12 15:35:00,58.87,58.87,58.85,58.86,29113.0,43.192,43.192,43.1773,43.1846,29113.0
2018-06-12 15:40:00,58.86,58.87,58.77,58.8,37244.0,43.1846,43.192,43.1186,43.1406,37244.0
2018-06-12 15:45:00,58.8,58.8,58.57,58.59,130072.0,43.1406,43.1406,42.9719,42.9866,130072.0
2018-06-12 15:50:00,58.59,58.65,58.56,58.61,142681.0,42.9866,43.0306,42.9645,43.0012,142681.0
2018-06-12 15:55:00,58.6,58.67,58.6,58.66,152728.0,42.9939,43.0452,42.9939,43.0379,152728.0
2018-06-13 09:30:00,58.39,58.43,57.39,57.66,146835.0,42.8398,42.8692,42.1061,42.3042,146835.0
2018-06-13 09:35:00,57.61,58.09,57.47,58.0,43494.0,42.2675,42.6197,42.1648,42.5537,43494.0
2018-06-13 09:40:00,58.01,58.18,57.98,58.09,25598.0,42.561,42.6857,42.539,42.6197,25598.0
2018-06-13 09:45:00,58.12,58.12,57.8,57.82,38068.0,42.6417,42.6417,42.4069,42.4216,38068.0
2018-06-13 09:50:00,57.83,57.83,57.55,57.62,56438.0,42.429,42.429,42.2235,42.2749,56438.0
2018-06-13 09:55:00,57.61,57.76,57.61,57.63,28568.0,42.2675,42.3776,42.2675,42.2822,28568.0
2018-06-13 10:00:00,57.63,57.64,57.5,57.59,42870.0,42.2822,42.2896,42.1868,42.2529,42870.0
2018-06-13 10:05:00,57.59,57.59,57.42,57.42,31071.0,42.2529,42.2529,42.1281,42.1281,31071.0
2018-06-13 10:10:00,57.44,57.66,57.44,57.51,47190.0,42.1428,42.3042,42.1428,42.1942,47190.0
2018-06-13 10:15:00,57.53,57.57,57.46,57.52,39219.0,42.2088,42.2382,42.1575,42.2015,39219.0
2018-06-13 10:20:00,57.52,57.53,57.41,57.46,31547.0,42.2015,42.2088,42.1208,42.1575,31547.0
2018-06-13 10:25:00,57.44,57.44,57.28,57.35,36862.0,42.1428,42.1428,42.0254,42.0768,36862.0
2018-06-13 10:30:00,57.36,57.36,57.21,57.26,35586.0,42.0841,42.0841,41.9741,42.0108,35586.0
2018-06-13 10:35:00,57.28,57.29,57.1,57.21,44273.0,42.0254,42.0328,41.8934,41.9741,44273.0
2018-06-13 10:40:00,57.21,57.31,57.18,57.19,36299.0,41.9741,42.0474,41.9521,41.9594,36299.0
2018-06-13 10:45:00,57.2,57.23,57.17,57.18,31392.0,41.9667,41.9887,41.9447,41.9521,31392.0
2018-06-13 10:50:00,57.18,57.25,57.13,57.25,38654.0,41.9521,42.0034,41.9154,42.0034,38654.0
2018-06-13 10:55:00,57.24,57.26,57.22,57.26,28526.0,41.9961,42.0108,41.9814,42.0108,28526.0
2018-06-13 11:00:00,57.26,57.31,57.22,57.31,23198.0,42.0108,42.0474,41.9814,42.0474,23198.0
2018-06-13 11:05:00,57.32,57.45,57.31,57.43,21055.0,42.0548,42.1502,42.0474,42.1355,21055.0
2018-06-13 11:10:00,57.44,57.51,57.4,57.41,41295.0,42.1428,42.1942,42.1135,42.1208,41295.0
2018-06-13 11:15:00,57.42,57.42,57.24,57.25,26874.0,42.1281,42.1281,41.9961,42.0034,26874.0
2018-06-13 11:20:00,57.24,57.28,57.24,57.26,22058.0,41.9961,42.0254,41.9961,42.0108,22058.0
2018-06-13 11:25:00,57.26,57.31,57.26,57.27,33121.0,42.0108,42.0474,42.0108,42.0181,33121.0
2018-06-13 11:30:00,57.27,57.28,57.21,57.22,20969.0,42.0181,42.0254,41.9741,41.9814,20969.0
2018-06-13 11:35:00,57.21,57.22,57.13,57.14,22014.0,41.9741,41.9814,41.9154,41.9227,22014.0
2018-06-13 11:40:00,57.14,57.29,57.14,57.29,33115.0,41.9227,42.0328,41.9227,42.0328,33115.0
2018-06-13 11:45:00,57.29,57.35,57.25,57.35,22953.0,42.0328,42.0768,42.0034,42.0768,22953.0
2018-06-13 11:50:00,57.35,57.42,57.34,57.41,14963.0,42.0768,42.1281,42.0694,42.1208,14963.0
2018-06-13 11:55:00,57.42,57.46,57.41,57.45,19827.0,42.1281,42.1575,42.1208,42.1502,19827.0
2018-06-13 12:00:00,57.45,57.47,57.35,57.37,16469.0,42.1502,42.1648,42.0768,42.0915,16469.0
2018-06-13 12:05:00,57.37,57.45,57.37,57.43,23924.0,42.0915,42.1502,42.0915,42.1355,23924.0
2018-06-13 12:10:00,57.43,57.45,57.42,57.45,20685.0,42.1355,42.1502,42.1281,42.1502,20685.0
2018-06-13 12:15:00,57.45,57.48,57.4,57.42,27100.0,42.1502,42.1722,42.1135,42.1281,27100.0
2018-06-13 12:20:00,57.42,57.43,57.37,57.38,18705.0,42.1281,42.1355,42.0915,42.0988,18705.0
2018-06-13 12:25:00,57.37,57.39,57.36,57.37,13232.0,42.0915,42.1061,42.0841,42.0915,13232.0
2018-06-13 12:30:00,57.36,57.38,57.3,57.38,28641.0,42.0841,42.0988,42.0401,42.0988,28641.0
2018-06-13 12:35:00,57.37,57.47,57.37,57.43,22950.0,42.0915,42.1648,42.0915,42.1355,22950.0
2018-06-13 12:40:00,57.43,57.44,57.4,57.44,26891.0,42.1355,42.1428,42.1135,42.1428,26891.0
2018-06-13 12:45:00,57.44,57.44,57.42,57.43,20695.0,42.1428,42.1428,42.1281,42.1355,20695.0
2018-06-13 12:50:00,57.44,57.44,57.38,57.38,20209.0,42.1428,42.1428,42.0988,42.0988,20209.0
2018-06-13 12:55:00,57.39,57.42,57.39,57.39,16927.0,42.1061,42.1281,42.1061,42.1061,16927.0
2018-06-13 13:00:00,57.39,57.44,57.38,57.41,23523.0,42.1061,42.1428,42.0988,42.1208,23523.0
2018-06-13 13:05:00,57.4,57.4,57.24,57.32,41424.0,42.1135,42.1135,41.9961,42.0548,41424.0
2018-06-13 13:10:00,57.33,57.37,57.29,57.3,18798.0,42.0621,42.0915,42.0328,42.0401,18798.0
2018-06-13 13:15:00,57.31,57.33,57.21,57.22,20362.0,42.0474,42.0621,41.9741,41.9814,20362.0
2018-06-13 13:20:00,57.23,57.25,57.1,57.18,32360.0,41.9887,42.0034,41.8934,41.9521,32360.0
2018-06-13 13:25:00,57.2,57.28,57.19,57.26,21344.0,41.9667,42.0254,41.9594,42.0108,21344.0
2018-06-13 13:30:00,57.26,57.37,57.25,57.25,23327.0,42.0108,42.0915,42.0034,42.0034,23327.0
2018-06-13 13:35:00,57.26,57.27,57.25,57.25,15664.0,42.0108,42.0181,42.0034,42.0034,15664.0
2018-06-13 13:40:00,57.25,57.28,57.25,57.26,16871.0,42.0034,42.0254,42.0034,42.0108,16871.0
2018-06-13 13:45:00,57.26,57.29,57.26,57.29,26302.0,42.0108,42.0328,42.0108,42.0328,26302.0
2018-06-13 13:50:00,57.28,57.39,57.28,57.36,23769.0,42.0254,42.1061,42.0254,42.0841,23769.0
2018-06-13 13:55:00,57.37,57.45,57.34,57.44,27895.0,42.0915,42.1502,42.0694,42.1428,27895.0
2018-06-13 14:00:00,57.42,57.43,57.3,57.34,27009.0,42.1281,42.1355,42.0401,42.0694,27009.0
2018-06-13 14:05:00,57.33,57.38,57.3,57.3,37374.0,42.0621,42.0988,42.0401,42.0401,37374.0
2018-06-13 14:10:00,57.3,57.42,57.3,57.42,23279.0,42.0401,42.1281,42.0401,42.1281,23279.0
2018-06-13 14:15:00,57.42,57.47,57.4,57.46,22068.0,42.1281,42.1648,42.1135,42.1575,22068.0
2018-06-13 14:20:00,57.47,57.52,57.46,57.46,24520.0,42.1648,42.2015,42.1575,42.1575,24520.0
2018-06-13 14:25:00,57.46,57.46,57.37,57.4,38539.0,42.1575,42.1575,42.0915,42.1135,38539.0
2018-06-13 14:30:00,57.4,57.44,57.33,57.41,29867.0,42.1135,42.1428,42.0621,42.1208,29867.0
2018-06-13 14:35:00,57.42,57.5,57.41,57.5,22398.0,42.1281,42.1868,42.1208,42.1868,22398.0
2018-06-13 14:40:00,57.49,57.6,57.49,57.55,54782.0,42.1795,42.2602,42.1795,42.2235,54782.0
2018-06-13 14:45:00,57.55,57.55,57.47,57.51,20361.0,42.2235,42.2235,42.1648,42.1942,20361.0
2018-06-13 14:50:00,57.52,57.53,57.46,57.5,18859.0,42.2015,42.2088,42.1575,42.1868,18859.0
2018-06-13 14:55:00,57.5,57.54,57.46,57.53,24234.0,42.1868,42.2162,42.1575,42.2088,24234.0
2018-06-13 15:00:00,57.55,57.63,57.5,57.63,54564.0,42.2235,42.2822,42.1868,42.2822,54564.0
2018-06-13 15:05:00,57.63,57.67,57.55,57.55,49811.0,42.2822,42.3116,42.2235,42.2235,49811.0
2018-06-13 15:10:00,57.54,57.6,57.53,57.56,33546.0,42.2162,42.2602,42.2088,42.2309,33546.0
2018-06-13 15:15:00,57.57,57.6,57.48,57.49,67874.0,42.2382,42.2602,42.1722,42.1795,67874.0
2018-06-13 15:20:00,57.48,57.53,57.46,57.47,28186.0,42.1722,42.2088,42.1575,42.1648,28186.0
2018-06-13 15:25:00,57.46,57.5,57.42,57.42,32152.0,42.1575,42.1868,42.1281,42.1281,32152.0
2018-06-13 15:30:00,57.42,57.43,57.37,57.37,53134.0,42.1281,42.1355,42.0915,42.0915,53134.0
2018-06-13 15:35:00,57.38,57.39,57.34,57.34,56655.0,42.0988,42.1061,42.0694,42.0694,56655.0
2018-06-13 15:40:00,57.34,57.35,57.26,57.32,52542.0,42.0694,42.0768,42.0108,42.0548,52542.0
2018-06-13 15:45:00,57.32,57.34,57.24,57.26,63601.0,42.0548,42.0694,41.9961,42.0108,63601.0
2018-06-13 15:50:00,57.26,57.29,57.22,57.23,98866.0,42.0108,42.0328,41.9814,41.9887,98866.0
2018-06-13 15:55:00,57.24,57.34,57.19,57.2,286624.0,41.9961,42.0694,41.9594,41.9667,286624.0
2018-06-14 09:30:00,57.49,57.56,57.33,57.37,48327.0,42.1795,42.2309,42.0621,42.0915,48327.0
2018-06-14 09:35:00,57.38,57.57,57.2,57.23,56115.0,42.0988,42.2382,41.9667,41.9887,56115.0
2018-06-14 09:40:00,57.24,57.42,56.94,56.94,73763.0,41.9961,42.1281,41.776,41.776,73763.0
2018-06-14 09:45:00,56.94,57.29,56.9,57.12,182844.0,41.776,42.0328,41.7466,41.908,182844.0
2018-06-14 09:50:00,57.13,57.39,56.98,57.23,135302.0,41.9154,42.1061,41.8053,41.9887,135302.0
2018-06-14 09:55:00,57.25,57.33,57.12,57.12,26501.0,42.0034,42.0621,41.908,41.908,26501.0
2018-06-14 10:00:00,57.15,57.29,57.1,57.2,38948.0,41.93,42.0328,41.8934,41.9667,38948.0
2018-06-14 10:05:00,57.21,57.26,57.12,57.15,28384.0,41.9741,42.0108,41.908,41.93,28384.0
2018-06-14 10:10:00,57.15,57.27,57.13,57.17,20627.0,41.93,42.0181,41.9154,41.9447,20627.0
2018-06-14 10:15:00,57.2,57.2,56.97,57.04,30513.0,41.9667,41.9667,41.798,41.8493,30513.0
2018-06-14 10:20:00,57.04,57.11,56.92,56.92,29229.0,41.8493,41.9007,41.7613,41.7613,29229.0
2018-06-14 10:25:00,56.9,57.02,56.88,56.89,38882.0,41.7466,41.8347,41.732,41.7393,38882.0
2018-06-14 10:30:00,56.94,56.99,56.84,56.98,51426.0,41.776,41.8127,41.7026,41.8053,51426.0
2018-06-14 10:35:00,56.98,57.04,56.89,56.93,62801.0,41.8053,41.8493,41.7393,41.7686,62801.0
2018-06-14 10:40:00,56.93,56.96,56.84,56.91,41455.0,41.7686,41.7906,41.7026,41.754,41455.0
2018-06-14 10:45:00,56.92,56.94,56.76,56.81,41584.0,41.7613,41.776,41.6439,41.6806,41584.0
2018-06-14 10:50:00,56.81,56.89,56.79,56.88,32962.0,41.6806,41.7393,41.6659,41.732,32962.0
2018-06-14 10:55:00,56.88,56.89,56.8,56.8,28010.0,41.732,41.7393,41.6733,41.6733,28010.0
2018-06-14 11:00:00,56.8,56.81,56.76,56.8,35155.0,41.6733,41.6806,41.6439,41.6733,35155.0
2018-06-14 11:05:00,56.79,56.8,56.71,56.77,25317.0,41.6659,41.6733,41.6072,41.6512,25317.0
2018-06-14 11:10:00,56.77,56.8,56.73,56.75,31335.0,41.6512,41.6733,41.6219,41.6366,31335.0
2018-06-14 11:15:00,56.75,56.75,56.67,56.7,35403.0,41.6366,41.6366,41.5779,41.5999,35403.0
2018-06-14 11:20:00,56.71,56.95,56.71,56.92,29426.0,41.6072,41.7833,41.6072,41.7613,29426.0
2018-06-14 11:25:00,56.92,56.93,56.82,56.87,50991.0,41.7613,41.7686,41.6879,41.7246,50991.0
2018-06-14 11:30:00,56.88,56.93,56.84,56.88,55361.0,41.732,41.7686,41.7026,41.732,55361.0
2018-06-14 11:35:00,56.87,56.95,56.83,56.87,77527.0,41.7246,41.7833,41.6953,41.7246,77527.0
2018-06-14 11:40:00,56.86,56.9,56.85,56.87,42264.0,41.7173,41.7466,41.7099,41.7246,42264.0
2018-06-14 11:45:00,56.86,56.86,56.77,56.85,21691.0,41.7173,41.7173,41.6512,41.7099,21691.0
2018-06-14 11:50:00,56.85,56.85,56.76,56.84,29960.0,41.7099,41.7099,41.6439,41.7026,29960.0
2018-06-14 11:55:00,56.84,56.88,56.83,56.85,36850.0,41.7026,41.732,41.6953,41.7099,36850.0
2018-06-14 12:00:00,56.85,56.86,56.79,56.8,19407.0,41.7099,41.7173,41.6659,41.6733,19407.0
2018-06-14 12:05:00,56.8,56.86,56.8,56.85,27044.0,41.6733,41.7173,41.6733,41.7099,27044.0
2018-06-14 12:10:00,56.84,56.86,56.76,56.77,24338.0,41.7026,41.7173,41.6439,41.6512,24338.0
2018-06-14 12:15:00,56.77,56.79,56.7,56.72,24613.0,41.6512,41.6659,41.5999,41.6146,24613.0
2018-06-14 12:20:00,56.72,56.77,56.71,56.73,22134.0,41.6146,41.6512,41.6072,41.6219,22134.0
2018-06-14 12:25:00,56.74,56.76,56.71,56.75,20177.0,41.6292,41.6439,41.6072,41.6366,20177.0
2018-06-14 12:30:00,56.75,56.85,56.75,56.85,29259.0,41.6366,41.7099,41.6366,41.7099,29259.0
2018-06-14 12:35:00,56.86,56.91,56.84,56.9,55931.0,41.7173,41.754,41.7026,41.7466,55931.0
2018-06-14 12:40:00,56.9,56.9,56.8,56.86,73626.0,41.7466,41.7466,41.6733,41.7173,73626.0
2018-06-14 12:45:00,56.87,56.9,56.75,56.8,75096.0,41.7246,41.7466,41.6366,41.6733,75096.0
2018-06-14 12:50:00,56.81,56.84,56.75,56.84,36653.0,41.6806,41.7026,41.6366,41.7026,36653.0
2018-06-14 12:55:00,56.85,57.04,56.79,57.02,38339.0,41.7099,41.8493,41.6659,41.8347,38339.0
2018-06-14 13:00:00,57.03,57.14,57.02,57.12,25872.0,41.842,41.9227,41.8347,41.908,25872.0
2018-06-14 13:05:00,57.12,57.23,57.09,57.1,47680.0,41.908,41.9887,41.886,41.8934,47680.0
2018-06-14 13:10:00,57.08,57.1,57.02,57.02,9867.0,41.8787,41.8934,41.8347,41.8347,9867.0
2018-06-14 13:15:00,57.02,57.07,57.0,57.03,11401.0,41.8347,41.8714,41.82,41.842,11401.0
2018-06-14 13:20:00,57.04,57.05,56.99,57.01,15666.0,41.8493,41.8567,41.8127,41.8273,15666.0
2018-06-14 13:25:00,57.0,57.04,56.99,57.01,33296.0,41.82,41.8493,41.8127,41.8273,33296.0
2018-06-14 13:30:00,57.0,57.03,56.98,57.03,12984.0,41.82,41.842,41.8053,41.842,12984.0
2018-06-14 13:35:00,57.02,57.02,56.96,56.99,18980.0,41.8347,41.8347,41.7906,41.8127,18980.0
2018-06-14 13:40:00,57.0,57.0,56.94,56.95,24974.0,41.82,41.82,41.776,41.7833,24974.0
2018-06-14 13:45:00,56.95,56.96,56.88,56.88,28802.0,41.7833,41.7906,41.732,41.732,28802.0
2018-06-14 13:50:00,56.87,56.91,56.85,56.87,25704.0,41.7246,41.754,41.7099,41.7246,25704.0
2018-06-14 13:55:00,56.87,56.91,56.85,56.86,34474.0,41.7246,41.754,41.7099,41.7173,34474.0
2018-06-14 14:00:00,56.87,56.89,56.83,56.84,19247.0,41.7246,41.7393,41.6953,41.7026,19247.0
2018-06-14 14:05:00,56.84,56.84,56.8,56.83,15642.0,41.7026,41.7026,41.6733,41.6953,15642.0
2018-06-14 14:10:00,56.82,56.87,56.74,56.74,38465.0,41.6879,41.7246,41.6292,41.6292,38465.0
2018-06-14 14:15:00,56.75,56.8,56.75,56.8,26976.0,41.6366,41.6733,41.6366,41.6733,26976.0
2018-06-14 14:20:00,56.79,56.8,56.76,56.78,28696.0,41.6659,41.6733,41.6439,41.6586,28696.0
2018-06-14 14:25:00,56.78,56.78,56.73,56.75,22128.0,41.6586,41.6586,41.6219,41.6366,22128.0
2018-06-14 14:30:00,56.75,56.9,56.73,56.85,133438.0,41.6366,41.7466,41.6219,41.7099,133438.0
2018-06-14 14:35:00,56.85,56.95,56.75,56.85,67043.0,41.7099,41.7833,41.6366,41.7099,67043.0
2018-06-14 14:40:00,56.86,57.0,56.86,56.89,32399.0,41.7173,41.82,41.7173,41.7393,32399.0
2018-06-14 14:45:00,56.91,56.94,56.89,56.94,10503.0,41.754,41.776,41.7393,41.776,10503.0
2018-06-14 14:50:00,56.95,56.96,56.9,56.9,17336.0,41.7833,41.7906,41.7466,41.7466,17336.0
2018-06-14 14:55:00,56.91,56.93,56.88,56.91,20435.0,41.754,41.7686,41.732,41.754,20435.0
2018-06-14 15:00:00,56.91,56.93,56.87,56.89,17711.0,41.754,41.7686,41.7246,41.7393,17711.0
2018-06-14 15:05:00,56.89,56.89,56.85,56.89,19504.0,41.7393,41.7393,41.7099,41.7393,19504.0
2018-06-14 15:10:00,56.88,56.89,56.87,56.89,19080.0,41.732,41.7393,41.7246,41.7393,19080.0
2018-06-14 15:15:00,56.9,56.9,56.87,56.88,15023.0,41.7466,41.7466,41.7246,41.732,15023.0
2018-06-14 15:20:00,56.88,56.9,56.88,56.9,16446.0,41.732,41.7466,41.732,41.7466,16446.0
2018-06-14 15:25:00,56.9,56.94,56.89,56.93,21690.0,41.7466,41.776,41.7393,41.7686,21690.0
2018-06-14 15:30:00,56.94,56.94,56.9,56.91,25254.0,41.776,41.776,41.7466,41.754,25254.0
2018-06-14 15:35:00,56.91,56.94,56.91,56.92,41670.0,41.754,41.776,41.754,41.7613,41670.0
2018-06-14 15:40:00,56.92,56.92,56.85,56.86,19223.0,41.7613,41.7613,41.7099,41.7173,19223.0
2018-06-14 15:45:00,56.85,56.91,56.78,56.91,48405.0,41.7099,41.754,41.6586,41.754,48405.0
2018-06-14 15:50:00,56.91,56.91,56.81,56.9,73657.0,41.754,41.754,41.6806,41.7466,73657.0
2018-06-14 15:55:00,56.89,56.9,56.82,56.84,191318.0,41.7393,41.7466,41.6879,41.7026,191318.0
2018-06-15 09:30:00,56.1,56.36,55.97,56.05,8817.0,41.1597,41.3504,41.0643,41.123,8817.0
2018-06-15 09:35:00,56.09,56.09,55.82,55.83,724897.0,41.1523,41.1523,40.9542,40.9616,724897.0
2018-06-15 09:40:00,55.84,56.15,55.8,56.03,32846.0,40.9689,41.1964,40.9396,41.1083,32846.0
2018-06-15 09:45:00,56.08,56.21,55.98,56.02,33956.0,41.145,41.2404,41.0716,41.101,33956.0
2018-06-15 09:50:00,56.03,56.11,55.88,55.88,54727.0,41.1083,41.167,40.9983,40.9983,54727.0
2018-06-15 09:55:00,55.91,56.02,55.86,55.98,38264.0,41.0203,41.101,40.9836,41.0716,38264.0
2018-06-15 10:00:00,55.96,56.02,55.82,55.98,172527.0,41.057,41.101,40.9542,41.0716,172527.0
2018-06-15 10:05:00,55.98,56.01,55.91,55.93,60809.0,41.0716,41.0936,41.0203,41.035,60809.0
2018-06-15 10:10:00,55.92,55.92,55.59,55.63,60521.0,41.0276,41.0276,40.7855,40.8148,60521.0
2018-06-15 10:15:00,55.64,55.65,55.28,55.4,123552.0,40.8222,40.8295,40.5581,40.6461,123552.0
2018-06-15 10:20:00,55.39,55.39,55.27,55.29,47205.0,40.6388,40.6388,40.5507,40.5654,47205.0
2018-06-15 10:25:00,55.3,55.3,55.18,55.18,69446.0,40.5727,40.5727,40.4847,40.4847,69446.0
2018-06-15 10:30:00,55.19,55.25,55.13,55.15,53033.0,40.492,40.536,40.448,40.4627,53033.0
2018-06-15 10:35:00,55.15,55.19,54.95,55.03,153770.0,40.4627,40.492,40.3159,40.3746,153770.0
2018-06-15 10:40:00,55.04,55.14,55.03,55.13,107740.0,40.382,40.4553,40.3746,40.448,107740.0
2018-06-15 10:45:00,55.13,55.15,55.01,55.04,89600.0,40.448,40.4627,40.36,40.382,89600.0
2018-06-15 10:50:00,55.05,55.19,55.02,55.1,61630.0,40.3893,40.492,40.3673,40.426,61630.0
2018-06-15 10:55:00,55.13,55.44,55.13,55.43,58064.0,40.448,40.6754,40.448,40.6681,58064.0
2018-06-15 11:00:00,55.44,55.52,55.39,55.49,40356.0,40.6754,40.7341,40.6388,40.7121,40356.0
2018-06-15 11:05:00,55.49,55.52,55.42,55.44,31082.0,40.7121,40.7341,40.6608,40.6754,31082.0
2018-06-15 11:10:00,55.43,55.48,55.4,55.45,32994.0,40.6681,40.7048,40.6461,40.6828,32994.0
2018-06-15 11:15:00,55.44,55.45,55.35,55.39,76470.0,40.6754,40.6828,40.6094,40.6388,76470.0
2018-06-15 11:20:00,55.4,55.49,55.4,55.49,106980.0,40.6461,40.7121,40.6461,40.7121,106980.0
2018-06-15 11:25:00,55.48,55.59,55.42,55.42,120406.0,40.7048,40.7855,40.6608,40.6608,120406.0
2018-06-15 11:30:00,55.42,55.47,55.36,55.4,31972.0,40.6608,40.6975,40.6168,40.6461,31972.0
2018-06-15 11:35:00,55.4,55.41,55.29,55.29,21560.0,40.6461,40.6534,40.5654,40.5654,21560.0
2018-06-15 11:40:00,55.29,55.3,55.19,55.21,33704.0,40.5654,40.5727,40.492,40.5067,33704.0
2018-06-15 11:45:00,55.22,55.3,55.17,55.26,44820.0,40.514,40.5727,40.4774,40.5434,44820.0
2018-06-15 11:50:00,55.25,55.31,55.21,55.28,34280.0,40.536,40.5801,40.5067,40.5581,34280.0
2018-06-15 11:55:00,55.29,55.36,55.24,55.34,33027.0,40.5654,40.6168,40.5287,40.6021,33027.0
2018-06-15 12:00:00,55.34,55.39,55.33,55.37,17934.0,40.6021,40.6388,40.5947,40.6241,17934.0
2018-06-15 12:05:00,55.37,55.39,55.29,55.37,27290.0,40.6241,40.6388,40.5654,40.6241,27290.0
2018-06-15 12:10:00,55.36,55.45,55.35,55.43,21921.0,40.6168,40.6828,40.6094,40.6681,21921.0
2018-06-15 12:15:00,55.42,55.48,55.41,55.48,37452.0,40.6608,40.7048,40.6534,40.7048,37452.0
2018-06-15 12:20:00,55.48,55.48,55.42,55.45,20168.0,40.7048,40.7048,40.6608,40.6828,20168.0
2018-06-15 12:25:00,55.45,55.5,55.42,55.43,22832.0,40.6828,40.7195,40.6608,40.6681,22832.0
2018-06-15 12:30:00,55.44,55.51,55.44,55.49,118771.0,40.6754,40.7268,40.6754,40.7121,118771.0
2018-06-15 12:35:00,55.48,55.51,55.41,55.45,27927.0,40.7048,40.7268,40.6534,40.6828,27927.0
2018-06-15 12:40:00,55.45,55.47,55.43,55.47,33021.0,40.6828,40.6975,40.6681,40.6975,33021.0
2018-06-15 12:45:00,55.47,55.52,55.44,55.49,87882.0,40.6975,40.7341,40.6754,40.7121,87882.0
2018-06-15 12:50:00,55.48,55.51,55.44,55.47,28166.0,40.7048,40.7268,40.6754,40.6975,28166.0
2018-06-15 12:55:00,55.47,55.49,55.44,55.49,19431.0,40.6975,40.7121,40.6754,40.7121,19431.0
2018-06-15 13:00:00,55.5,55.57,55.47,55.57,28048.0,40.7195,40.7708,40.6975,40.7708,28048.0
2018-06-15 13:05:00,55.56,55.56,55.48,55.49,18522.0,40.7635,40.7635,40.7048,40.7121,18522.0
2018-06-15 13:10:00,55.49,55.51,55.42,55.43,47341.0,40.7121,40.7268,40.6608,40.6681,47341.0
2018-06-15 13:15:00,55.43,55.46,55.33,55.42,100776.0,40.6681,40.6901,40.5947,40.6608,100776.0
2018-06-15 13:20:00,55.43,55.44,55.4,55.42,52599.0,40.6681,40.6754,40.6461,40.6608,52599.0
2018-06-15 13:25:00,55.43,55.46,55.41,55.44,60313.0,40.6681,40.6901,40.6534,40.6754,60313.0
2018-06-15 13:30:00,55.44,55.45,55.41,55.41,58021.0,40.6754,40.6828,40.6534,40.6534,58021.0
2018-06-15 13:35:00,55.43,55.46,55.42,55.44,28179.0,40.6681,40.6901,40.6608,40.6754,28179.0
2018-06-15 13:40:00,55.45,55.46,55.37,55.38,23058.0,40.6828,40.6901,40.6241,40.6314,23058.0
2018-06-15 13:45:00,55.39,55.41,55.35,55.35,24246.0,40.6388,40.6534,40.6094,40.6094,24246.0
2018-06-15 13:50:00,55.35,55.39,55.35,55.39,31963.0,40.6094,40.6388,40.6094,40.6388,31963.0
2018-06-15 13:55:00,55.38,55.38,55.28,55.3,50878.0,40.6314,40.6314,40.5581,40.5727,50878.0
2018-06-15 14:00:00,55.3,55.35,55.29,55.34,30964.0,40.5727,40.6094,40.5654,40.6021,30964.0
2018-06-15 14:05:00,55.34,55.36,55.34,55.36,23331.0,40.6021,40.6168,40.6021,40.6168,23331.0
2018-06-15 14:10:00,55.36,55.36,55.34,55.36,34588.0,40.6168,40.6168,40.6021,40.6168,34588.0
2018-06-15 14:15:00,55.37,55.4,55.35,55.36,38500.0,40.6241,40.6461,40.6094,40.6168,38500.0
2018-06-15 14:20:00,55.36,55.46,55.35,55.42,74318.0,40.6168,40.6901,40.6094,40.6608,74318.0
2018-06-15 14:25:00,55.42,55.51,55.41,55.5,47586.0,40.6608,40.7268,40.6534,40.7195,47586.0
2018-06-15 14:30:00,55.51,55.56,55.47,55.51,79951.0,40.7268,40.7635,40.6975,40.7268,79951.0
2018-06-15 14:35:00,55.51,55.54,55.48,55.52,35176.0,40.7268,40.7488,40.7048,40.7341,35176.0
2018-06-15 14:40:00,55.53,55.53,55.43,55.44,43114.0,40.7415,40.7415,40.6681,40.6754,43114.0
2018-06-15 14:45:00,55.44,55.45,55.34,55.34,65676.0,40.6754,40.6828,40.6021,40.6021,65676.0
2018-06-15 14:50:00,55.33,55.4,55.32,55.4,31474.0,40.5947,40.6461,40.5874,40.6461,31474.0
2018-06-15 14:55:00,55.4,55.4,55.33,55.36,28984.0,40.6461,40.6461,40.5947,40.6168,28984.0
2018-06-15 15:00:00,55.35,55.37,55.34,55.35,30728.0,40.6094,40.6241,40.6021,40.6094,30728.0
2018-06-15 15:05:00,55.36,55.39,55.35,55.39,12451.0,40.6168,40.6388,40.6094,40.6388,12451.0
2018-06-15 15:10:00,55.39,55.39,55.24,55.26,101047.0,40.6388,40.6388,40.5287,40.5434,101047.0
2018-06-15 15:15:00,55.26,55.27,55.22,55.26,65296.0,40.5434,40.5507,40.514,40.5434,65296.0
2018-06-15 15:20:00,55.26,55.29,55.25,55.29,60241.0,40.5434,40.5654,40.536,40.5654,60241.0
2018-06-15 15:25:00,55.28,55.36,55.28,55.35,90514.0,40.5581,40.6168,40.5581,40.6094,90514.0
2018-06-15 15:30:00,55.36,55.47,55.35,55.47,45230.0,40.6168,40.6975,40.6094,40.6975,45230.0
2018-06-15 15:35:00,55.47,55.48,55.39,55.44,42395.0,40.6975,40.7048,40.6388,40.6754,42395.0
2018-06-15 15:40:00,55.44,55.5,55.4,55.5,85908.0,40.6754,40.7195,40.6461,40.7195,85908.0
2018-06-15 15:45:00,55.5,55.5,55.41,55.46,102338.0,40.7195,40.7195,40.6534,40.6901,102338.0
2018-06-15 15:50:00,55.46,55.46,55.41,55.42,144432.0,40.6901,40.6901,40.6534,40.6608,144432.0
2018-06-15 15:55:00,55.43,55.46,55.42,55.44,263284.0,40.6681,40.6901,40.6608,40.6754,263284.0
2018-06-18 09:30:00,55.22,55.47,55.06,55.36,223709.0,40.514,40.6975,40.3966,40.6168,223709.0
2018-06-18 09:35:00,55.3,55.61,55.2,55.38,35211.0,40.5727,40.8002,40.4994,40.6314,35211.0
2018-06-18 09:40:00,55.42,55.59,55.42,55.53,95856.0,40.6608,40.7855,40.6608,40.7415,95856.0
2018-06-18 09:45:00,55.53,55.54,55.37,55.5,44847.0,40.7415,40.7488,40.6241,40.7195,44847.0
2018-06-18 09:50:00,55.49,55.52,55.34,55.34,42352.0,40.7121,40.7341,40.6021,40.6021,42352.0
2018-06-18 09:55:00,55.34,55.45,55.21,55.42,61682.0,40.6021,40.6828,40.5067,40.6608,61682.0
2018-06-18 10:00:00,55.42,55.52,55.41,55.5,36757.0,40.6608,40.7341,40.6534,40.7195,36757.0
2018-06-18 10:05:00,55.5,55.51,55.39,55.43,37532.0,40.7195,40.7268,40.6388,40.6681,37532.0
2018-06-18 10:10:00,55.44,55.48,55.35,55.35,42992.0,40.6754,40.7048,40.6094,40.6094,42992.0
2018-06-18 10:15:00,55.35,55.38,55.17,55.23,38137.0,40.6094,40.6314,40.4774,40.5214,38137.0
2018-06-18 10:20:00,55.22,55.35,55.22,55.34,34518.0,40.514,40.6094,40.514,40.6021,34518.0
2018-06-18 10:25:00,55.34,55.43,55.27,55.34,63719.0,40.6021,40.6681,40.5507,40.6021,63719.0
2018-06-18 10:30:00,55.34,55.34,55.14,55.17,52184.0,40.6021,40.6021,40.4553,40.4774,52184.0
2018-06-18 10:35:00,55.18,55.37,55.14,55.31,61011.0,40.4847,40.6241,40.4553,40.5801,61011.0
2018-06-18 10:40:00,55.3,55.51,55.29,55.47,39460.0,40.5727,40.7268,40.5654,40.6975,39460.0
2018-06-18 10:45:00,55.45,55.52,55.45,55.49,38524.0,40.6828,40.7341,40.6828,40.7121,38524.0
2018-06-18 10:50:00,55.5,55.61,55.48,55.59,64906.0,40.7195,40.8002,40.7048,40.7855,64906.0
2018-06-18 10:55:00,55.59,55.61,55.47,55.58,42007.0,40.7855,40.8002,40.6975,40.7782,42007.0
2018-06-18 11:00:00,55.56,55.66,55.56,55.6,23981.0,40.7635,40.8369,40.7635,40.7928,23981.0
2018-06-18 11:05:00,55.6,55.71,55.59,55.69,40896.0,40.7928,40.8735,40.7855,40.8589,40896.0
2018-06-18 11:10:00,55.69,55.7,55.61,55.63,19565.0,40.8589,40.8662,40.8002,40.8148,19565.0
2018-06-18 11:15:00,55.62,55.74,55.62,55.72,43944.0,40.8075,40.8956,40.8075,40.8809,43944.0
2018-06-18 11:20:00,55.72,55.85,55.72,55.73,33043.0,40.8809,40.9763,40.8809,40.8882,33043.0
2018-06-18 11:25:00,55.73,55.87,55.71,55.86,46851.0,40.8882,40.9909,40.8735,40.9836,46851.0
2018-06-18 11:30:00,55.85,56.06,55.85,55.94,48520.0,40.9763,41.1303,40.9763,41.0423,48520.0
2018-06-18 11:35:00,55.93,55.96,55.75,55.8,34256.0,41.035,41.057,40.9029,40.9396,34256.0
2018-06-18 11:40:00,55.79,55.8,55.69,55.73,42936.0,40.9322,40.9396,40.8589,40.8882,42936.0
2018-06-18 11:45:00,55.73,55.88,55.66,55.88,39267.0,40.8882,40.9983,40.8369,40.9983,39267.0
2018-06-18 11:50:00,55.88,56.01,55.87,55.99,31093.0,40.9983,41.0936,40.9909,41.079,31093.0
2018-06-18 11:55:00,56.0,56.0,55.83,55.9,40460.0,41.0863,41.0863,40.9616,41.0129,40460.0
2018-06-18 12:00:00,55.89,56.0,55.88,55.93,36774.0,41.0056,41.0863,40.9983,41.035,36774.0
2018-06-18 12:05:00,55.91,55.95,55.9,55.95,19018.0,41.0203,41.0496,41.0129,41.0496,19018.0
2018-06-18 12:10:00,55.95,55.96,55.9,55.96,50918.0,41.0496,41.057,41.0129,41.057,50918.0
2018-06-18 12:15:00,55.97,55.98,55.91,55.91,35634.0,41.0643,41.0716,41.0203,41.0203,35634.0
2018-06-18 12:20:00,55.91,55.97,55.91,55.95,29256.0,41.0203,41.0643,41.0203,41.0496,29256.0
2018-06-18 12:25:00,55.95,55.98,55.94,55.96,37279.0,41.0496,41.0716,41.0423,41.057,37279.0
2018-06-18 12:30:00,55.97,56.01,55.97,56.01,19258.0,41.0643,41.0936,41.0643,41.0936,19258.0
2018-06-18 12:35:00,56.0,56.03,56.0,56.02,20274.0,41.0863,41.1083,41.0863,41.101,20274.0
2018-06-18 12:40:00,56.03,56.06,56.03,56.04,18805.0,41.1083,41.1303,41.1083,41.1157,18805.0
2018-06-18 12:45:00,56.04,56.08,56.03,56.06,26563.0,41.1157,41.145,41.1083,41.1303,26563.0
2018-06-18 12:50:00,56.06,56.12,56.05,56.09,60205.0,41.1303,41.1744,41.123,41.1523,60205.0
2018-06-18 12:55:00,56.08,56.09,56.0,56.09,29850.0,41.145,41.1523,41.0863,41.1523,29850.0
2018-06-18 13:00:00,56.08,56.16,56.05,56.15,29382.0,41.145,41.2037,41.123,41.1964,29382.0
2018-06-18 13:05:00,56.15,56.16,56.07,56.07,17255.0,41.1964,41.2037,41.1377,41.1377,17255.0
2018-06-18 13:10:00,56.07,56.08,56.01,56.02,15885.0,41.1377,41.145,41.0936,41.101,15885.0
2018-06-18 13:15:00,56.03,56.05,55.96,55.96,51025.0,41.1083,41.123,41.057,41.057,51025.0
2018-06-18 13:20:00,55.96,56.04,55.9,56.0,23522.0,41.057,41.1157,41.0129,41.0863,23522.0
2018-06-18 13:25:00,56.01,56.06,56.0,56.05,12165.0,41.0936,41.1303,41.0863,41.123,12165.0
2018-06-18 13:30:00,56.06,56.11,56.05,56.09,11230.0,41.1303,41.167,41.123,41.1523,11230.0
2018-06-18 13:35:00,56.1,56.16,56.09,56.16,23606.0,41.1597,41.2037,41.1523,41.2037,23606.0
2018-06-18 13:40:00,56.15,56.15,56.07,56.07,39159.0,41.1964,41.1964,41.1377,41.1377,39159.0
2018-06-18 13:45:00,56.07,56.17,56.06,56.16,24171.0,41.1377,41.211,41.1303,41.2037,24171.0
2018-06-18 13:50:00,56.15,56.16,56.1,56.1,23529.0,41.1964,41.2037,41.1597,41.1597,23529.0
2018-06-18 13:55:00,56.11,56.11,56.04,56.04,26895.0,41.167,41.167,41.1157,41.1157,26895.0
2018-06-18 14:00:00,56.04,56.09,56.03,56.08,20556.0,41.1157,41.1523,41.1083,41.145,20556.0
2018-06-18 14:05:00,56.08,56.15,56.06,56.14,17586.0,41.145,41.1964,41.1303,41.189,17586.0
2018-06-18 14:10:00,56.15,56.16,56.02,56.1,38004.0,41.1964,41.2037,41.101,41.1597,38004.0
2018-06-18 14:15:00,56.1,56.16,56.09,56.15,31515.0,41.1597,41.2037,41.1523,41.1964,31515.0
2018-06-18 14:20:00,56.15,56.18,56.08,56.11,55012.0,41.1964,41.2184,41.145,41.167,55012.0
2018-06-18 14:25:00,56.11,56.13,56.1,56.12,25807.0,41.167,41.1817,41.1597,41.1744,25807.0
2018-06-18 14:30:00,56.12,56.18,56.12,56.17,18573.0,41.1744,41.2184,41.1744,41.211,18573.0
2018-06-18 14:35:00,56.17,56.2,56.15,56.18,18988.0,41.211,41.233,41.1964,41.2184,18988.0
2018-06-18 14:40:00,56.18,56.2,56.15,56.15,23804.0,41.2184,41.233,41.1964,41.1964,23804.0
2018-06-18 14:45:00,56.15,56.15,56.05,56.06,25178.0,41.1964,41.1964,41.123,41.1303,25178.0
2018-06-18 14:50:00,56.05,56.05,55.9,55.9,20182.0,41.123,41.123,41.0129,41.0129,20182.0
2018-06-18 14:55:00,55.91,55.92,55.82,55.82,40848.0,41.0203,41.0276,40.9542,40.9542,40848.0
2018-06-18 15:00:00,55.82,55.84,55.79,55.79,25600.0,40.9542,40.9689,40.9322,40.9322,25600.0
2018-06-18 15:05:00,55.79,55.81,55.78,55.8,18276.0,40.9322,40.9469,40.9249,40.9396,18276.0
2018-06-18 15:10:00,55.8,55.81,55.73,55.75,36683.0,40.9396,40.9469,40.8882,40.9029,36683.0
2018-06-18 15:15:00,55.74,55.77,55.71,55.76,28110.0,40.8956,40.9176,40.8735,40.9102,28110.0
2018-06-18 15:20:00,55.76,55.78,55.74,55.75,33515.0,40.9102,40.9249,40.8956,40.9029,33515.0
2018-06-18 15:25:00,55.75,55.77,55.73,55.77,28234.0,40.9029,40.9176,40.8882,40.9176,28234.0
2018-06-18 15:30:00,55.77,55.82,55.76,55.81,33244.0,40.9176,40.9542,40.9102,40.9469,33244.0
2018-06-18 15:35:00,55.81,55.83,55.75,55.75,40526.0,40.9469,40.9616,40.9029,40.9029,40526.0
2018-06-18 15:40:00,55.75,55.75,55.7,55.7,33776.0,40.9029,40.9029,40.8662,40.8662,33776.0
2018-06-18 15:45:00,55.7,55.86,55.69,55.85,59665.0,40.8662,40.9836,40.8589,40.9763,59665.0
2018-06-18 15:50:00,55.85,55.86,55.79,55.86,65195.0,40.9763,40.9836,40.9322,40.9836,65195.0
2018-06-18 15:55:00,55.86,55.88,55.84,55.86,112964.0,40.9836,40.9983,40.9689,40.9836,112964.0
2018-06-19 09:30:00,55.4,55.53,55.12,55.52,47243.0,40.6461,40.7415,40.4407,40.7341,47243.0
2018-06-19 09:35:00,55.54,55.54,55.33,55.5,25758.0,40.7488,40.7488,40.5947,40.7195,25758.0
2018-06-19 09:40:00,55.5,55.58,55.4,55.49,33092.0,40.7195,40.7782,40.6461,40.7121,33092.0
2018-06-19 09:45:00,55.47,55.5,55.37,55.44,20870.0,40.6975,40.7195,40.6241,40.6754,20870.0
2018-06-19 09:50:00,55.43,55.44,55.27,55.32,19059.0,40.6681,40.6754,40.5507,40.5874,19059.0
2018-06-19 09:55:00,55.32,55.35,55.25,55.31,25160.0,40.5874,40.6094,40.536,40.5801,25160.0
2018-06-19 10:00:00,55.32,55.33,55.2,55.26,28312.0,40.5874,40.5947,40.4994,40.5434,28312.0
2018-06-19 10:05:00,55.26,55.3,55.09,55.13,33531.0,40.5434,40.5727,40.4187,40.448,33531.0
2018-06-19 10:10:00,55.14,55.18,55.01,55.05,27334.0,40.4553,40.4847,40.36,40.3893,27334.0
2018-06-19 10:15:00,55.05,55.06,54.91,54.91,32819.0,40.3893,40.3966,40.2866,40.2866,32819.0
2018-06-19 10:20:00,54.92,54.93,54.75,54.83,37734.0,40.2939,40.3013,40.1692,40.2279,37734.0
2018-06-19 10:25:00,54.81,54.92,54.79,54.92,25998.0,40.2132,40.2939,40.1986,40.2939,25998.0
2018-06-19 10:30:00,54.93,55.04,54.9,55.0,35051.0,40.3013,40.382,40.2793,40.3526,35051.0
2018-06-19 10:35:00,54.99,55.0,54.88,54.93,34089.0,40.3453,40.3526,40.2646,40.3013,34089.0
2018-06-19 10:40:00,54.9,54.97,54.85,54.94,42322.0,40.2793,40.3306,40.2426,40.3086,42322.0
2018-06-19 10:45:00,54.94,55.11,54.94,55.09,47583.0,40.3086,40.4333,40.3086,40.4187,47583.0
2018-06-19 10:50:00,55.09,55.13,55.01,55.02,25110.0,40.4187,40.448,40.36,40.3673,25110.0
2018-06-19 10:55:00,55.01,55.07,54.97,54.98,27395.0,40.36,40.404,40.3306,40.338,27395.0
2018-06-19 11:00:00,54.97,55.01,54.92,55.0,29780.0,40.3306,40.36,40.2939,40.3526,29780.0
2018-06-19 11:05:00,55.0,55.03,54.96,55.02,24882.0,40.3526,40.3746,40.3233,40.3673,24882.0
2018-06-19 11:10:00,55.03,55.09,55.02,55.06,22948.0,40.3746,40.4187,40.3673,40.3966,22948.0
2018-06-19 11:15:00,55.07,55.09,54.97,55.04,43756.0,40.404,40.4187,40.3306,40.382,43756.0
2018-06-19 11:20:00,55.04,55.08,54.95,55.02,42069.0,40.382,40.4113,40.3159,40.3673,42069.0
2018-06-19 11:25:00,55.04,55.06,54.97,55.01,23531.0,40.382,40.3966,40.3306,40.36,23531.0
2018-06-19 11:30:00,55.0,55.05,55.0,55.01,13634.0,40.3526,40.3893,40.3526,40.36,13634.0
2018-06-19 11:35:00,55.02,55.06,55.01,55.05,18641.0,40.3673,40.3966,40.36,40.3893,18641.0
2018-06-19 11:40:00,55.05,55.06,54.96,54.98,16866.0,40.3893,40.3966,40.3233,40.338,16866.0
2018-06-19 11:45:00,54.99,55.15,54.99,55.14,17097.0,40.3453,40.4627,40.3453,40.4553,17097.0
2018-06-19 11:50:00,55.14,55.16,55.07,55.09,26577.0,40.4553,40.47,40.404,40.4187,26577.0
2018-06-19 11:55:00,55.09,55.11,54.98,54.98,18561.0,40.4187,40.4333,40.338,40.338,18561.0
2018-06-19 12:00:00,54.99,55.01,54.9,54.94,15941.0,40.3453,40.36,40.2793,40.3086,15941.0
2018-06-19 12:05:00,54.94,55.01,54.94,54.96,14276.0,40.3086,40.36,40.3086,40.3233,14276.0
2018-06-19 12:10:00,54.96,55.0,54.95,54.95,43254.0,40.3233,40.3526,40.3159,40.3159,43254.0
2018-06-19 12:15:00,54.94,54.95,54.87,54.88,23577.0,40.3086,40.3159,40.2572,40.2646,23577.0
2018-06-19 12:20:00,54.88,54.9,54.86,54.89,14924.0,40.2646,40.2793,40.2499,40.2719,14924.0
2018-06-19 12:25:00,54.88,54.9,54.85,54.87,12227.0,40.2646,40.2793,40.2426,40.2572,12227.0
2018-06-19 12:30:00,54.88,54.93,54.86,54.93,19782.0,40.2646,40.3013,40.2499,40.3013,19782.0
2018-06-19 12:35:00,54.93,54.93,54.89,54.91,16981.0,40.3013,40.3013,40.2719,40.2866,16981.0
2018-06-19 12:40:00,54.91,54.92,54.84,54.87,15255.0,40.2866,40.2939,40.2352,40.2572,15255.0
2018-06-19 12:45:00,54.87,54.88,54.72,54.74,46998.0,40.2572,40.2646,40.1472,40.1619,46998.0
2018-06-19 12:50:00,54.74,54.87,54.74,54.79,23116.0,40.1619,40.2572,40.1619,40.1986,23116.0
2018-06-19 12:55:00,54.79,54.87,54.78,54.86,12317.0,40.1986,40.2572,40.1912,40.2499,12317.0
2018-06-19 13:00:00,54.87,54.93,54.85,54.85,8539.0,40.2572,40.3013,40.2426,40.2426,8539.0
2018-06-19 13:05:00,54.86,54.91,54.85,54.85,12924.0,40.2499,40.2866,40.2426,40.2426,12924.0
2018-06-19 13:10:00,54.84,54.88,54.8,54.84,9491.0,40.2352,40.2646,40.2059,40.2352,9491.0
2018-06-19 13:15:00,54.84,54.87,54.82,54.84,11733.0,40.2352,40.2572,40.2206,40.2352,11733.0
2018-06-19 13:20:00,54.83,54.86,54.81,54.84,9383.0,40.2279,40.2499,40.2132,40.2352,9383.0
2018-06-19 13:25:00,54.83,54.84,54.78,54.8,13624.0,40.2279,40.2352,40.1912,40.2059,13624.0
2018-06-19 13:30:00,54.8,54.85,54.72,54.84,17713.0,40.2059,40.2426,40.1472,40.2352,17713.0
2018-06-19 13:35:00,54.85,54.9,54.82,54.89,25417.0,40.2426,40.2793,40.2206,40.2719,25417.0
2018-06-19 13:40:00,54.9,54.92,54.89,54.92,14839.0,40.2793,40.2939,40.2719,40.2939,14839.0
2018-06-19 13:45:00,54.93,54.95,54.9,54.95,12299.0,40.3013,40.3159,40.2793,40.3159,12299.0
2018-06-19 13:50:00,54.93,54.96,54.88,54.89,35667.0,40.3013,40.3233,40.2646,40.2719,35667.0
2018-06-19 13:55:00,54.9,54.95,54.9,54.94,8586.0,40.2793,40.3159,40.2793,40.3086,8586.0
2018-06-19 14:00:00,54.94,54.96,54.83,54.89,29761.0,40.3086,40.3233,40.2279,40.2719,29761.0
2018-06-19 14:05:00,54.89,54.96,54.89,54.94,17172.0,40.2719,40.3233,40.2719,40.3086,17172.0
2018-06-19 14:10:00,54.94,54.99,54.94,54.99,20842.0,40.3086,40.3453,40.3086,40.3453,20842.0
2018-06-19 14:15:00,55.0,55.0,54.94,54.94,19907.0,40.3526,40.3526,40.3086,40.3086,19907.0
2018-06-19 14:20:00,54.94,54.95,54.86,54.87,23832.0,40.3086,40.3159,40.2499,40.2572,23832.0
2018-06-19 14:25:00,54.87,54.9,54.86,54.87,17505.0,40.2572,40.2793,40.2499,40.2572,17505.0
2018-06-19 14:30:00,54.86,54.87,54.85,54.86,11732.0,40.2499,40.2572,40.2426,40.2499,11732.0
2018-06-19 14:35:00,54.87,54.9,54.86,54.87,22040.0,40.2572,40.2793,40.2499,40.2572,22040.0
2018-06-19 14:40:00,54.87,54.91,54.84,54.85,21242.0,40.2572,40.2866,40.2352,40.2426,21242.0
2018-06-19 14:45:00,54.87,54.9,54.84,54.9,12746.0,40.2572,40.2793,40.2352,40.2793,12746.0
2018-06-19 14:50:00,54.89,54.93,54.87,54.87,21511.0,40.2719,40.3013,40.2572,40.2572,21511.0
2018-06-19 14:55:00,54.88,54.98,54.87,54.93,23245.0,40.2646,40.338,40.2572,40.3013,23245.0
2018-06-19 15:00:00,54.93,54.94,54.85,54.86,21392.0,40.3013,40.3086,40.2426,40.2499,21392.0
2018-06-19 15:05:00,54.86,54.86,54.76,54.82,22860.0,40.2499,40.2499,40.1765,40.2206,22860.0
2018-06-19 15:10:00,54.83,54.87,54.82,54.85,23761.0,40.2279,40.2572,40.2206,40.2426,23761.0
2018-06-19 15:15:00,54.85,54.85,54.81,54.84,27492.0,40.2426,40.2426,40.2132,40.2352,27492.0
2018-06-19 15:20:00,54.83,54.84,54.78,54.8,35385.0,40.2279,40.2352,40.1912,40.2059,35385.0
2018-06-19 15:25:00,54.8,54.81,54.77,54.77,26296.0,40.2059,40.2132,40.1839,40.1839,26296.0
2018-06-19 15:30:00,54.77,54.79,54.77,54.78,39437.0,40.1839,40.1986,40.1839,40.1912,39437.0
2018-06-19 15:35:00,54.79,54.8,54.73,54.76,41789.0,40.1986,40.2059,40.1545,40.1765,41789.0
2018-06-19 15:40:00,54.76,54.83,54.73,54.83,35654.0,40.1765,40.2279,40.1545,40.2279,35654.0
2018-06-19 15:45:00,54.82,54.83,54.64,54.65,69036.0,40.2206,40.2279,40.0885,40.0958,69036.0
2018-06-19 15:50:00,54.65,54.71,54.65,54.7,56765.0,40.0958,40.1399,40.0958,40.1325,56765.0
2018-06-19 15:55:00,54.7,54.78,54.69,54.77,145381.0,40.1325,40.1912,40.1252,40.1839,145381.0
2018-06-20 09:30:00,54.99,54.99,54.6,54.72,34311.0,40.3453,40.3453,40.0592,40.1472,34311.0
2018-06-20 09:35:00,54.77,54.77,54.5,54.61,12677.0,40.1839,40.1839,39.9858,40.0665,12677.0
2018-06-20 09:40:00,54.61,54.62,54.42,54.45,21252.0,40.0665,40.0738,39.9271,39.9491,21252.0
2018-06-20 09:45:00,54.45,54.45,54.2,54.29,39776.0,39.9491,39.9491,39.7657,39.8317,39776.0
2018-06-20 09:50:00,54.26,54.34,54.16,54.22,18191.0,39.8097,39.8684,39.7363,39.7804,18191.0
2018-06-20 09:55:00,54.22,54.3,54.05,54.1,41377.0,39.7804,39.839,39.6556,39.6923,41377.0
2018-06-20 10:00:00,54.1,54.29,54.1,54.29,27017.0,39.6923,39.8317,39.6923,39.8317,27017.0
2018-06-20 10:05:00,54.28,54.33,54.18,54.33,23839.0,39.8244,39.8611,39.751,39.8611,23839.0
2018-06-20 10:10:00,54.33,54.33,54.17,54.19,30291.0,39.8611,39.8611,39.7437,39.7583,30291.0
2018-06-20 10:15:00,54.21,54.24,54.16,54.22,14493.0,39.773,39.795,39.7363,39.7804,14493.0
2018-06-20 10:20:00,54.24,54.39,54.21,54.25,65823.0,39.795,39.9051,39.773,39.8024,65823.0
2018-06-20 10:25:00,54.25,54.33,54.21,54.24,20309.0,39.8024,39.8611,39.773,39.795,20309.0
2018-06-20 10:30:00,54.24,54.33,54.24,54.32,21306.0,39.795,39.8611,39.795,39.8537,21306.0
2018-06-20 10:35:00,54.33,54.37,54.25,54.3,37565.0,39.8611,39.8904,39.8024,39.839,37565.0
2018-06-20 10:40:00,54.32,54.38,54.27,54.33,25820.0,39.8537,39.8977,39.817,39.8611,25820.0
2018-06-20 10:45:00,54.33,54.36,54.24,54.36,54046.0,39.8611,39.8831,39.795,39.8831,54046.0
2018-06-20 10:50:00,54.36,54.44,54.27,54.41,58143.0,39.8831,39.9418,39.817,39.9198,58143.0
2018-06-20 10:55:00,54.44,54.46,54.25,54.25,13991.0,39.9418,39.9564,39.8024,39.8024,13991.0
2018-06-20 11:00:00,54.25,54.25,54.05,54.2,38326.0,39.8024,39.8024,39.6556,39.7657,38326.0
2018-06-20 11:05:00,54.22,54.22,54.06,54.08,13045.0,39.7804,39.7804,39.663,39.6776,13045.0
2018-06-20 11:10:00,54.08,54.19,54.06,54.1,15117.0,39.6776,39.7583,39.663,39.6923,15117.0
2018-06-20 11:15:00,54.12,54.15,53.92,54.0,90869.0,39.707,39.729,39.5602,39.6189,90869.0
2018-06-20 11:20:00,54.0,54.06,53.93,54.0,25261.0,39.6189,39.663,39.5676,39.6189,25261.0
2018-06-20 11:25:00,54.0,54.04,53.91,53.99,67984.0,39.6189,39.6483,39.5529,39.6116,67984.0
2018-06-20 11:30:00,54.0,54.08,53.99,54.08,63563.0,39.6189,39.6776,39.6116,39.6776,63563.0
2018-06-20 11:35:00,54.08,54.17,54.06,54.09,52465.0,39.6776,39.7437,39.663,39.685,52465.0
2018-06-20 11:40:00,54.09,54.23,54.08,54.23,32119.0,39.685,39.7877,39.6776,39.7877,32119.0
2018-06-20 11:45:00,54.2,54.31,54.07,54.27,51499.0,39.7657,39.8464,39.6703,39.817,51499.0
2018-06-20 11:50:00,54.26,54.3,54.08,54.24,47098.0,39.8097,39.839,39.6776,39.795,47098.0
2018-06-20 11:55:00,54.24,54.34,54.14,54.32,55485.0,39.795,39.8684,39.7217,39.8537,55485.0
2018-06-20 12:00:00,54.35,54.45,54.21,54.42,50713.0,39.8757,39.9491,39.773,39.9271,50713.0
2018-06-20 12:05:00,54.42,54.48,54.36,54.38,39494.0,39.9271,39.9711,39.8831,39.8977,39494.0
2018-06-20 12:10:00,54.39,54.4,54.27,54.3,9589.0,39.9051,39.9124,39.817,39.839,9589.0
2018-06-20 12:15:00,54.31,54.37,54.29,54.32,12494.0,39.8464,39.8904,39.8317,39.8537,12494.0
2018-06-20 12:20:00,54.32,54.41,54.3,54.34,41441.0,39.8537,39.9198,39.839,39.8684,41441.0
2018-06-20 12:25:00,54.37,54.4,54.35,54.4,14858.0,39.8904,39.9124,39.8757,39.9124,14858.0
2018-06-20 12:30:00,54.38,54.39,54.34,54.34,8039.0,39.8977,39.9051,39.8684,39.8684,8039.0
2018-06-20 12:35:00,54.36,54.39,54.32,54.38,14119.0,39.8831,39.9051,39.8537,39.8977,14119.0
2018-06-20 12:40:00,54.38,54.39,54.36,54.36,5102.0,39.8977,39.9051,39.8831,39.8831,5102.0
2018-06-20 12:45:00,54.35,54.51,54.33,54.48,56734.0,39.8757,39.9931,39.8611,39.9711,56734.0
2018-06-20 12:50:00,54.48,54.52,54.33,54.33,18323.0,39.9711,40.0005,39.8611,39.8611,18323.0
2018-06-20 12:55:00,54.37,54.37,54.32,54.36,7278.0,39.8904,39.8904,39.8537,39.8831,7278.0
2018-06-20 13:00:00,54.36,54.36,54.29,54.32,7614.0,39.8831,39.8831,39.8317,39.8537,7614.0
2018-06-20 13:05:00,54.34,54.37,54.33,54.36,7037.0,39.8684,39.8904,39.8611,39.8831,7037.0
2018-06-20 13:10:00,54.35,54.37,54.32,54.37,8382.0,39.8757,39.8904,39.8537,39.8904,8382.0
2018-06-20 13:15:00,54.37,54.39,54.34,54.37,9975.0,39.8904,39.9051,39.8684,39.8904,9975.0
2018-06-20 13:20:00,54.36,54.4,54.35,54.38,6925.0,39.8831,39.9124,39.8757,39.8977,6925.0
2018-06-20 13:25:00,54.37,54.38,54.32,54.36,6762.0,39.8904,39.8977,39.8537,39.8831,6762.0
2018-06-20 13:30:00,54.36,54.41,54.34,54.38,8777.0,39.8831,39.9198,39.8684,39.8977,8777.0
2018-06-20 13:35:00,54.38,54.4,54.35,54.35,7034.0,39.8977,39.9124,39.8757,39.8757,7034.0
2018-06-20 13:40:00,54.36,54.37,54.32,54.34,10444.0,39.8831,39.8904,39.8537,39.8684,10444.0
2018-06-20 13:45:00,54.32,54.34,54.28,54.29,13083.0,39.8537,39.8684,39.8244,39.8317,13083.0
2018-06-20 13:50:00,54.26,54.29,54.26,54.27,14210.0,39.8097,39.8317,39.8097,39.817,14210.0
2018-06-20 13:55:00,54.27,54.35,54.26,54.33,22504.0,39.817,39.8757,39.8097,39.8611,22504.0
2018-06-20 14:00:00,54.34,54.38,54.33,54.37,10312.0,39.8684,39.8977,39.8611,39.8904,10312.0
2018-06-20 14:05:00,54.39,54.39,54.28,54.34,39031.0,39.9051,39.9051,39.8244,39.8684,39031.0
2018-06-20 14:10:00,54.34,54.4,54.33,54.39,15418.0,39.8684,39.9124,39.8611,39.9051,15418.0
2018-06-20 14:15:00,54.39,54.39,54.33,54.34,19097.0,39.9051,39.9051,39.8611,39.8684,19097.0
2018-06-20 14:20:00,54.35,54.35,54.3,54.32,14033.0,39.8757,39.8757,39.839,39.8537,14033.0
2018-06-20 14:25:00,54.31,54.34,54.27,54.32,17486.0,39.8464,39.8684,39.817,39.8537,17486.0
2018-06-20 14:30:00,54.31,54.33,54.22,54.22,25415.0,39.8464,39.8611,39.7804,39.7804,25415.0
2018-06-20 14:35:00,54.23,54.33,54.15,54.16,84347.0,39.7877,39.8611,39.729,39.7363,84347.0
2018-06-20 14:40:00,54.15,54.16,54.09,54.09,16714.0,39.729,39.7363,39.685,39.685,16714.0
2018-06-20 14:45:00,54.09,54.15,54.09,54.14,11279.0,39.685,39.729,39.685,39.7217,11279.0
2018-06-20 14:50:00,54.15,54.15,54.1,54.11,17994.0,39.729,39.729,39.6923,39.6996,17994.0
2018-06-20 14:55:00,54.11,54.12,54.03,54.06,16311.0,39.6996,39.707,39.641,39.663,16311.0
2018-06-20 15:00:00,54.06,54.08,54.03,54.06,16098.0,39.663,39.6776,39.641,39.663,16098.0
2018-06-20 15:05:00,54.06,54.11,54.03,54.1,16868.0,39.663,39.6996,39.641,39.6923,16868.0
2018-06-20 15:10:00,54.1,54.11,54.03,54.04,31653.0,39.6923,39.6996,39.641,39.6483,31653.0
2018-06-20 15:15:00,54.04,54.09,54.04,54.08,18259.0,39.6483,39.685,39.6483,39.6776,18259.0
2018-06-20 15:20:00,54.08,54.11,54.07,54.08,16710.0,39.6776,39.6996,39.6703,39.6776,16710.0
2018-06-20 15:25:00,54.09,54.12,54.08,54.09,18950.0,39.685,39.707,39.6776,39.685,18950.0
2018-06-20 15:30:00,54.09,54.17,54.05,54.11,62353.0,39.685,39.7437,39.6556,39.6996,62353.0
2018-06-20 15:35:00,54.11,54.13,54.08,54.13,25335.0,39.6996,39.7143,39.6776,39.7143,25335.0
2018-06-20 15:40:00,54.12,54.12,54.05,54.09,28000.0,39.707,39.707,39.6556,39.685,28000.0
2018-06-20 15:45:00,54.09,54.14,54.06,54.13,41111.0,39.685,39.7217,39.663,39.7143,41111.0
2018-06-20 15:50:00,54.13,54.16,54.08,54.16,89995.0,39.7143,39.7363,39.6776,39.7363,89995.0
2018-06-20 15:55:00,54.16,54.17,54.11,54.17,177561.0,39.7363,39.7437,39.6996,39.7437,177561.0
2018-06-21 09:30:00,54.19,54.24,54.08,54.08,48692.0,39.7583,39.795,39.6776,39.6776,48692.0
2018-06-21 09:35:00,54.11,54.12,53.64,53.78,37346.0,39.6996,39.707,39.3548,39.4575,37346.0
2018-06-21 09:40:00,53.8,53.85,53.36,53.49,90903.0,39.4722,39.5089,39.1494,39.2448,90903.0
2018-06-21 09:45:00,53.43,53.59,53.36,53.53,76166.0,39.2007,39.3181,39.1494,39.2741,76166.0
2018-06-21 09:50:00,53.57,53.64,53.35,53.45,36677.0,39.3035,39.3548,39.142,39.2154,36677.0
2018-06-21 09:55:00,53.49,53.56,53.39,53.48,47636.0,39.2448,39.2961,39.1714,39.2374,47636.0
2018-06-21 10:00:00,53.48,53.57,53.36,53.38,30789.0,39.2374,39.3035,39.1494,39.1641,30789.0
2018-06-21 10:05:00,53.39,53.44,53.09,53.14,90718.0,39.1714,39.2081,38.9513,38.988,90718.0
2018-06-21 10:10:00,53.14,53.33,53.14,53.27,43180.0,38.988,39.1274,38.988,39.0834,43180.0
2018-06-21 10:15:00,53.27,53.35,53.2,53.21,44362.0,39.0834,39.142,39.032,39.0393,44362.0
2018-06-21 10:20:00,53.22,53.22,53.0,53.1,42081.0,39.0467,39.0467,38.8853,38.9586,42081.0
2018-06-21 10:25:00,53.08,53.16,53.03,53.05,41544.0,38.944,39.0026,38.9073,38.9219,41544.0
2018-06-21 10:30:00,53.05,53.09,52.91,52.93,76807.0,38.9219,38.9513,38.8192,38.8339,76807.0
2018-06-21 10:35:00,52.94,53.04,52.91,52.96,45178.0,38.8412,38.9146,38.8192,38.8559,45178.0
2018-06-21 10:40:00,52.96,53.01,52.9,52.92,27959.0,38.8559,38.8926,38.8119,38.8266,27959.0
2018-06-21 10:45:00,52.92,52.92,52.77,52.85,46609.0,38.8266,38.8266,38.7165,38.7752,46609.0
2018-06-21 10:50:00,52.86,52.87,52.74,52.79,33304.0,38.7825,38.7899,38.6945,38.7312,33304.0
2018-06-21 10:55:00,52.79,52.8,52.6,52.71,65258.0,38.7312,38.7385,38.5918,38.6725,65258.0
2018-06-21 11:00:00,52.71,52.75,52.58,52.74,56761.0,38.6725,38.7018,38.5771,38.6945,56761.0
2018-06-21 11:05:00,52.72,52.85,52.65,52.72,59388.0,38.6798,38.7752,38.6285,38.6798,59388.0
2018-06-21 11:10:00,52.73,52.84,52.66,52.78,95580.0,38.6872,38.7679,38.6358,38.7238,95580.0
2018-06-21 11:15:00,52.79,53.03,52.71,52.94,108325.0,38.7312,38.9073,38.6725,38.8412,108325.0
2018-06-21 11:20:00,52.96,53.1,52.85,52.85,62441.0,38.8559,38.9586,38.7752,38.7752,62441.0
2018-06-21 11:25:00,52.86,52.92,52.73,52.82,35383.0,38.7825,38.8266,38.6872,38.7532,35383.0
2018-06-21 11:30:00,52.81,52.93,52.79,52.89,26910.0,38.7459,38.8339,38.7312,38.8046,26910.0
2018-06-21 11:35:00,52.91,52.97,52.8,52.94,46485.0,38.8192,38.8632,38.7385,38.8412,46485.0
2018-06-21 11:40:00,52.93,53.0,52.89,52.98,26285.0,38.8339,38.8853,38.8046,38.8706,26285.0
2018-06-21 11:45:00,53.0,53.05,52.95,53.03,20937.0,38.8853,38.9219,38.8486,38.9073,20937.0
2018-06-21 11:50:00,53.04,53.08,52.94,53.08,41578.0,38.9146,38.944,38.8412,38.944,41578.0
2018-06-21 11:55:00,53.07,53.19,53.06,53.13,25904.0,38.9366,39.0247,38.9293,38.9806,25904.0
2018-06-21 12:00:00,53.11,53.14,52.94,52.97,38706.0,38.966,38.988,38.8412,38.8632,38706.0
2018-06-21 12:05:00,52.97,53.0,52.94,52.97,20505.0,38.8632,38.8853,38.8412,38.8632,20505.0
2018-06-21 12:10:00,52.95,53.01,52.95,52.96,13331.0,38.8486,38.8926,38.8486,38.8559,13331.0
2018-06-21 12:15:00,52.95,53.01,52.94,52.99,17235.0,38.8486,38.8926,38.8412,38.8779,17235.0
2018-06-21 12:20:00,53.0,53.0,52.94,52.94,19201.0,38.8853,38.8853,38.8412,38.8412,19201.0
2018-06-21 12:25:00,52.94,53.0,52.94,52.99,7275.0,38.8412,38.8853,38.8412,38.8779,7275.0
2018-06-21 12:30:00,52.99,53.01,52.93,52.97,21213.0,38.8779,38.8926,38.8339,38.8632,21213.0
2018-06-21 12:35:00,52.96,52.98,52.95,52.96,5694.0,38.8559,38.8706,38.8486,38.8559,5694.0
2018-06-21 12:40:00,52.97,52.99,52.93,52.93,24784.0,38.8632,38.8779,38.8339,38.8339,24784.0
2018-06-21 12:45:00,52.93,52.94,52.9,52.93,7041.0,38.8339,38.8412,38.8119,38.8339,7041.0
2018-06-21 12:50:00,52.94,52.94,52.86,52.88,14064.0,38.8412,38.8412,38.7825,38.7972,14064.0
2018-06-21 12:55:00,52.87,52.9,52.82,52.83,35387.0,38.7899,38.8119,38.7532,38.7605,35387.0
2018-06-21 13:00:00,52.82,52.84,52.81,52.81,10995.0,38.7532,38.7679,38.7459,38.7459,10995.0
2018-06-21 13:05:00,52.82,52.86,52.8,52.81,17858.0,38.7532,38.7825,38.7385,38.7459,17858.0
2018-06-21 13:10:00,52.82,52.83,52.75,52.77,41961.0,38.7532,38.7605,38.7018,38.7165,41961.0
2018-06-21 13:15:00,52.77,52.81,52.76,52.8,14241.0,38.7165,38.7459,38.7092,38.7385,14241.0
2018-06-21 13:20:00,52.8,52.81,52.72,52.79,30278.0,38.7385,38.7459,38.6798,38.7312,30278.0
2018-06-21 13:25:00,52.78,52.78,52.74,52.77,7794.0,38.7238,38.7238,38.6945,38.7165,7794.0
2018-06-21 13:30:00,52.77,52.81,52.73,52.78,31046.0,38.7165,38.7459,38.6872,38.7238,31046.0
2018-06-21 13:35:00,52.79,52.8,52.71,52.74,39371.0,38.7312,38.7385,38.6725,38.6945,39371.0
2018-06-21 13:40:00,52.75,52.77,52.68,52.68,34223.0,38.7018,38.7165,38.6505,38.6505,34223.0
2018-06-21 13:45:00,52.69,52.76,52.65,52.72,25242.0,38.6578,38.7092,38.6285,38.6798,25242.0
2018-06-21 13:50:00,52.71,52.76,52.65,52.75,21526.0,38.6725,38.7092,38.6285,38.7018,21526.0
2018-06-21 13:55:00,52.76,52.96,52.75,52.91,101293.0,38.7092,38.8559,38.7018,38.8192,101293.0
2018-06-21 14:00:00,52.91,52.92,52.82,52.86,21265.0,38.8192,38.8266,38.7532,38.7825,21265.0
2018-06-21 14:05:00,52.85,52.95,52.83,52.95,100949.0,38.7752,38.8486,38.7605,38.8486,100949.0
2018-06-21 14:10:00,52.95,53.05,52.88,53.05,161721.0,38.8486,38.9219,38.7972,38.9219,161721.0
2018-06-21 14:15:00,53.06,53.1,52.95,52.98,70229.0,38.9293,38.9586,38.8486,38.8706,70229.0
2018-06-21 14:20:00,52.98,52.99,52.93,52.96,46120.0,38.8706,38.8779,38.8339,38.8559,46120.0
2018-06-21 14:25:00,52.96,52.96,52.92,52.92,16290.0,38.8559,38.8559,38.8266,38.8266,16290.0
2018-06-21 14:30:00,52.94,52.96,52.77,52.82,78854.0,38.8412,38.8559,38.7165,38.7532,78854.0
2018-06-21 14:35:00,52.81,52.86,52.73,52.73,26466.0,38.7459,38.7825,38.6872,38.6872,26466.0
2018-06-21 14:40:00,52.75,52.77,52.73,52.76,45555.0,38.7018,38.7165,38.6872,38.7092,45555.0
2018-06-21 14:45:00,52.77,52.84,52.75,52.83,8379.0,38.7165,38.7679,38.7018,38.7605,8379.0
2018-06-21 14:50:00,52.83,52.83,52.75,52.76,17979.0,38.7605,38.7605,38.7018,38.7092,17979.0
2018-06-21 14:55:00,52.76,52.77,52.74,52.75,12832.0,38.7092,38.7165,38.6945,38.7018,12832.0
2018-06-21 15:00:00,52.75,52.76,52.72,52.76,46744.0,38.7018,38.7092,38.6798,38.7092,46744.0
2018-06-21 15:05:00,52.75,52.8,52.74,52.78,32241.0,38.7018,38.7385,38.6945,38.7238,32241.0
2018-06-21 15:10:00,52.77,52.77,52.72,52.74,18492.0,38.7165,38.7165,38.6798,38.6945,18492.0
2018-06-21 15:15:00,52.73,52.75,52.65,52.67,27410.0,38.6872,38.7018,38.6285,38.6431,27410.0
2018-06-21 15:20:00,52.67,52.75,52.65,52.75,36288.0,38.6431,38.7018,38.6285,38.7018,36288.0
2018-06-21 15:25:00,52.74,52.77,52.72,52.77,104321.0,38.6945,38.7165,38.6798,38.7165,104321.0
2018-06-21 15:30:00,52.76,52.76,52.63,52.65,51083.0,38.7092,38.7092,38.6138,38.6285,51083.0
2018-06-21 15:35:00,52.65,52.72,52.63,52.72,41990.0,38.6285,38.6798,38.6138,38.6798,41990.0
2018-06-21 15:40:00,52.71,52.71,52.63,52.68,40217.0,38.6725,38.6725,38.6138,38.6505,40217.0
2018-06-21 15:45:00,52.68,52.78,52.65,52.78,36467.0,38.6505,38.7238,38.6285,38.7238,36467.0
2018-06-21 15:50:00,52.77,52.9,52.74,52.83,138222.0,38.7165,38.8119,38.6945,38.7605,138222.0
2018-06-21 15:55:00,52.84,52.91,52.84,52.87,229761.0,38.7679,38.8192,38.7679,38.7899,229761.0
2018-06-22 09:30:00,53.13,53.29,53.07,53.07,46279.0,38.9806,39.098,38.9366,38.9366,46279.0
2018-06-22 09:35:00,53.04,53.15,53.0,53.07,22425.0,38.9146,38.9953,38.8853,38.9366,22425.0
2018-06-22 09:40:00,53.09,53.22,53.09,53.16,11045.0,38.9513,39.0467,38.9513,39.0026,11045.0
2018-06-22 09:45:00,53.18,53.25,53.14,53.24,13181.0,39.0173,39.0687,38.988,39.0613,13181.0
2018-06-22 09:50:00,53.27,53.3,53.13,53.18,20581.0,39.0834,39.1054,38.9806,39.0173,20581.0
2018-06-22 09:55:00,53.15,53.3,53.15,53.18,62517.0,38.9953,39.1054,38.9953,39.0173,62517.0
2018-06-22 10:00:00,53.2,53.41,53.16,53.37,39863.0,39.032,39.1861,39.0026,39.1567,39863.0
2018-06-22 10:05:00,53.37,53.56,53.35,53.55,22900.0,39.1567,39.2961,39.142,39.2888,22900.0
2018-06-22 10:10:00,53.54,53.58,53.44,53.56,22798.0,39.2814,39.3108,39.2081,39.2961,22798.0
2018-06-22 10:15:00,53.56,53.57,53.44,53.44,17499.0,39.2961,39.3035,39.2081,39.2081,17499.0
2018-06-22 10:20:00,53.43,53.44,53.28,53.29,14577.0,39.2007,39.2081,39.0907,39.098,14577.0
2018-06-22 10:25:00,53.3,53.31,53.16,53.16,25054.0,39.1054,39.1127,39.0026,39.0026,25054.0
2018-06-22 10:30:00,53.15,53.21,53.12,53.21,17369.0,38.9953,39.0393,38.9733,39.0393,17369.0
2018-06-22 10:35:00,53.19,53.26,53.15,53.18,18863.0,39.0247,39.076,38.9953,39.0173,18863.0
2018-06-22 10:40:00,53.18,53.29,53.18,53.23,9738.0,39.0173,39.098,39.0173,39.054,9738.0
2018-06-22 10:45:00,53.24,53.33,53.2,53.22,12310.0,39.0613,39.1274,39.032,39.0467,12310.0
2018-06-22 10:50:00,53.24,53.24,53.16,53.21,19890.0,39.0613,39.0613,39.0026,39.0393,19890.0
2018-06-22 10:55:00,53.22,53.34,53.22,53.34,45533.0,39.0467,39.1347,39.0467,39.1347,45533.0
2018-06-22 11:00:00,53.33,53.37,53.29,53.37,21939.0,39.1274,39.1567,39.098,39.1567,21939.0
2018-06-22 11:05:00,53.36,53.36,53.31,53.32,25977.0,39.1494,39.1494,39.1127,39.12,25977.0
2018-06-22 11:10:00,53.33,53.43,53.32,53.39,14957.0,39.1274,39.2007,39.12,39.1714,14957.0
2018-06-22 11:15:00,53.4,53.43,53.38,53.41,68648.0,39.1787,39.2007,39.1641,39.1861,68648.0
2018-06-22 11:20:00,53.45,53.5,53.4,53.41,34621.0,39.2154,39.2521,39.1787,39.1861,34621.0
2018-06-22 11:25:00,53.41,53.58,53.4,53.55,18160.0,39.1861,39.3108,39.1787,39.2888,18160.0
2018-06-22 11:30:00,53.55,53.55,53.5,53.55,15272.0,39.2888,39.2888,39.2521,39.2888,15272.0
2018-06-22 11:35:00,53.56,53.6,53.51,53.55,11887.0,39.2961,39.3255,39.2594,39.2888,11887.0
2018-06-22 11:40:00,53.56,53.61,53.53,53.56,27409.0,39.2961,39.3328,39.2741,39.2961,27409.0
2018-06-22 11:45:00,53.56,53.57,53.4,53.4,22901.0,39.2961,39.3035,39.1787,39.1787,22901.0
2018-06-22 11:50:00,53.4,53.44,53.4,53.44,10150.0,39.1787,39.2081,39.1787,39.2081,10150.0
2018-06-22 11:55:00,53.43,53.43,53.35,53.38,66714.0,39.2007,39.2007,39.142,39.1641,66714.0
2018-06-22 12:00:00,53.38,53.42,53.31,53.39,105275.0,39.1641,39.1934,39.1127,39.1714,105275.0
2018-06-22 12:05:00,53.39,53.49,53.36,53.47,24503.0,39.1714,39.2448,39.1494,39.2301,24503.0
2018-06-22 12:10:00,53.49,53.54,53.46,53.54,10598.0,39.2448,39.2814,39.2228,39.2814,10598.0
2018-06-22 12:15:00,53.54,53.54,53.46,53.48,20248.0,39.2814,39.2814,39.2228,39.2374,20248.0
2018-06-22 12:20:00,53.48,53.49,53.41,53.42,12123.0,39.2374,39.2448,39.1861,39.1934,12123.0
2018-06-22 12:25:00,53.41,53.44,53.4,53.41,12540.0,39.1861,39.2081,39.1787,39.1861,12540.0
2018-06-22 12:30:00,53.4,53.42,53.4,53.4,14259.0,39.1787,39.1934,39.1787,39.1787,14259.0
2018-06-22 12:35:00,53.4,53.41,53.4,53.4,14666.0,39.1787,39.1861,39.1787,39.1787,14666.0
2018-06-22 12:40:00,53.4,53.42,53.4,53.41,19656.0,39.1787,39.1934,39.1787,39.1861,19656.0
2018-06-22 12:45:00,53.42,53.42,53.4,53.4,7237.0,39.1934,39.1934,39.1787,39.1787,7237.0
2018-06-22 12:50:00,53.4,53.42,53.4,53.41,21281.0,39.1787,39.1934,39.1787,39.1861,21281.0
2018-06-22 12:55:00,53.4,53.43,53.36,53.43,29289.0,39.1787,39.2007,39.1494,39.2007,29289.0
2018-06-22 13:00:00,53.45,53.52,53.44,53.51,12140.0,39.2154,39.2668,39.2081,39.2594,12140.0
2018-06-22 13:05:00,53.5,53.53,53.47,53.53,14294.0,39.2521,39.2741,39.2301,39.2741,14294.0
2018-06-22 13:10:00,53.56,53.58,53.53,53.56,18865.0,39.2961,39.3108,39.2741,39.2961,18865.0
2018-06-22 13:15:00,53.56,53.57,53.49,53.51,10206.0,39.2961,39.3035,39.2448,39.2594,10206.0
2018-06-22 13:20:00,53.5,53.52,53.49,53.52,10027.0,39.2521,39.2668,39.2448,39.2668,10027.0
2018-06-22 13:25:00,53.51,53.52,53.5,53.5,9847.0,39.2594,39.2668,39.2521,39.2521,9847.0
2018-06-22 13:30:00,53.5,53.51,53.46,53.5,10279.0,39.2521,39.2594,39.2228,39.2521,10279.0
2018-06-22 13:35:00,53.51,53.51,53.39,53.4,17081.0,39.2594,39.2594,39.1714,39.1787,17081.0
2018-06-22 13:40:00,53.4,53.43,53.39,53.4,15777.0,39.1787,39.2007,39.1714,39.1787,15777.0
2018-06-22 13:45:00,53.4,53.49,53.4,53.46,13322.0,39.1787,39.2448,39.1787,39.2228,13322.0
2018-06-22 13:50:00,53.45,53.46,53.41,53.45,9828.0,39.2154,39.2228,39.1861,39.2154,9828.0
2018-06-22 13:55:00,53.44,53.45,53.39,53.41,12111.0,39.2081,39.2154,39.1714,39.1861,12111.0
2018-06-22 14:00:00,53.4,53.46,53.4,53.44,12010.0,39.1787,39.2228,39.1787,39.2081,12010.0
2018-06-22 14:05:00,53.43,53.43,53.32,53.34,7711.0,39.2007,39.2007,39.12,39.1347,7711.0
2018-06-22 14:10:00,53.35,53.36,53.33,53.35,6011.0,39.142,39.1494,39.1274,39.142,6011.0
2018-06-22 14:15:00,53.34,53.34,53.23,53.23,16276.0,39.1347,39.1347,39.054,39.054,16276.0
2018-06-22 14:20:00,53.24,53.25,53.12,53.13,13275.0,39.0613,39.0687,38.9733,38.9806,13275.0
2018-06-22 14:25:00,53.13,53.15,53.09,53.13,14642.0,38.9806,38.9953,38.9513,38.9806,14642.0
2018-06-22 14:30:00,53.14,53.21,53.13,53.21,10929.0,38.988,39.0393,38.9806,39.0393,10929.0
2018-06-22 14:35:00,53.22,53.26,53.22,53.23,7260.0,39.0467,39.076,39.0467,39.054,7260.0
2018-06-22 14:40:00,53.22,53.26,53.21,53.21,16754.0,39.0467,39.076,39.0393,39.0393,16754.0
2018-06-22 14:45:00,53.21,53.22,53.17,53.17,18810.0,39.0393,39.0467,39.01,39.01,18810.0
2018-06-22 14:50:00,53.17,53.18,53.16,53.17,9911.0,39.01,39.0173,39.0026,39.01,9911.0
2018-06-22 14:55:00,53.18,53.24,53.15,53.22,54656.0,39.0173,39.0613,38.9953,39.0467,54656.0
2018-06-22 15:00:00,53.23,53.23,53.2,53.21,21300.0,39.054,39.054,39.032,39.0393,21300.0
2018-06-22 15:05:00,53.21,53.24,53.2,53.23,15591.0,39.0393,39.0613,39.032,39.054,15591.0
2018-06-22 15:10:00,53.23,53.23,53.2,53.23,13174.0,39.054,39.054,39.032,39.054,13174.0
2018-06-22 15:15:00,53.23,53.23,53.19,53.2,44860.0,39.054,39.054,39.0247,39.032,44860.0
2018-06-22 15:20:00,53.2,53.23,53.19,53.2,41561.0,39.032,39.054,39.0247,39.032,41561.0
2018-06-22 15:25:00,53.2,53.22,53.06,53.08,85051.0,39.032,39.0467,38.9293,38.944,85051.0
2018-06-22 15:30:00,53.08,53.11,53.02,53.08,51577.0,38.944,38.966,38.8999,38.944,51577.0
2018-06-22 15:35:00,53.09,53.1,53.06,53.09,39504.0,38.9513,38.9586,38.9293,38.9513,39504.0
2018-06-22 15:40:00,53.09,53.1,53.02,53.02,58389.0,38.9513,38.9586,38.8999,38.8999,58389.0
2018-06-22 15:45:00,53.03,53.07,52.98,53.01,162325.0,38.9073,38.9366,38.8706,38.8926,162325.0
2018-06-22 15:50:00,53.01,53.05,52.98,53.0,105591.0,38.8926,38.9219,38.8706,38.8853,105591.0
2018-06-22 15:55:00,53.0,53.04,52.95,52.99,591446.0,38.8853,38.9146,38.8486,38.8779,591446.0
2018-06-25 09:30:00,52.98,53.03,52.83,52.96,89345.0,38.8706,38.9073,38.7605,38.8559,89345.0
2018-06-25 09:35:00,52.94,52.96,52.59,52.61,36286.0,38.8412,38.8559,38.5844,38.5991,36286.0
2018-06-25 09:40:00,52.59,52.71,52.39,52.57,27774.0,38.5844,38.6725,38.4377,38.5698,27774.0
2018-06-25 09:45:00,52.54,52.58,52.43,52.52,15162.0,38.5478,38.5771,38.4671,38.5331,15162.0
2018-06-25 09:50:00,52.52,52.59,52.48,52.55,23948.0,38.5331,38.5844,38.5037,38.5551,23948.0
2018-06-25 09:55:00,52.56,52.79,52.55,52.72,45388.0,38.5624,38.7312,38.5551,38.6798,45388.0
2018-06-25 10:00:00,52.71,52.76,52.61,52.64,52609.0,38.6725,38.7092,38.5991,38.6211,52609.0
2018-06-25 10:05:00,52.63,52.65,52.51,52.55,31842.0,38.6138,38.6285,38.5258,38.5551,31842.0
2018-06-25 10:10:00,52.55,52.62,52.36,52.42,23187.0,38.5551,38.6065,38.4157,38.4597,23187.0
2018-06-25 10:15:00,52.43,52.5,52.37,52.44,14738.0,38.4671,38.5184,38.423,38.4744,14738.0
2018-06-25 10:20:00,52.44,52.45,52.3,52.43,17120.0,38.4744,38.4817,38.3717,38.4671,17120.0
2018-06-25 10:25:00,52.44,52.69,52.44,52.68,23153.0,38.4744,38.6578,38.4744,38.6505,23153.0
2018-06-25 10:30:00,52.66,52.73,52.64,52.72,19572.0,38.6358,38.6872,38.6211,38.6798,19572.0
2018-06-25 10:35:00,52.72,52.73,52.69,52.72,18287.0,38.6798,38.6872,38.6578,38.6798,18287.0
2018-06-25 10:40:00,52.72,52.84,52.71,52.84,15338.0,38.6798,38.7679,38.6725,38.7679,15338.0
2018-06-25 10:45:00,52.83,52.87,52.74,52.87,15846.0,38.7605,38.7899,38.6945,38.7899,15846.0
2018-06-25 10:50:00,52.87,52.9,52.79,52.81,13295.0,38.7899,38.8119,38.7312,38.7459,13295.0
2018-06-25 10:55:00,52.81,52.84,52.77,52.83,9946.0,38.7459,38.7679,38.7165,38.7605,9946.0
2018-06-25 11:00:00,52.8,52.8,52.66,52.67,17419.0,38.7385,38.7385,38.6358,38.6431,17419.0
2018-06-25 11:05:00,52.67,52.71,52.62,52.7,13876.0,38.6431,38.6725,38.6065,38.6652,13876.0
2018-06-25 11:10:00,52.7,52.76,52.66,52.73,18472.0,38.6652,38.7092,38.6358,38.6872,18472.0
2018-06-25 11:15:00,52.73,52.76,52.64,52.66,16259.0,38.6872,38.7092,38.6211,38.6358,16259.0
2018-06-25 11:20:00,52.66,52.67,52.51,52.52,14182.0,38.6358,38.6431,38.5258,38.5331,14182.0
2018-06-25 11:25:00,52.53,52.59,52.52,52.55,11520.0,38.5404,38.5844,38.5331,38.5551,11520.0
2018-06-25 11:30:00,52.56,52.56,52.5,52.52,12629.0,38.5624,38.5624,38.5184,38.5331,12629.0
2018-06-25 11:35:00,52.52,52.53,52.45,52.46,13959.0,38.5331,38.5404,38.4817,38.4891,13959.0
2018-06-25 11:40:00,52.46,52.58,52.41,52.53,18214.0,38.4891,38.5771,38.4524,38.5404,18214.0
2018-06-25 11:45:00,52.53,52.62,52.5,52.62,17361.0,38.5404,38.6065,38.5184,38.6065,17361.0
2018-06-25 11:50:00,52.6,52.61,52.49,52.5,15758.0,38.5918,38.5991,38.5111,38.5184,15758.0
2018-06-25 11:55:00,52.49,52.54,52.48,52.53,13734.0,38.5111,38.5478,38.5037,38.5404,13734.0
2018-06-25 12:00:00,52.54,52.56,52.43,52.47,15649.0,38.5478,38.5624,38.4671,38.4964,15649.0
2018-06-25 12:05:00,52.47,52.47,52.4,52.41,22169.0,38.4964,38.4964,38.445,38.4524,22169.0
2018-06-25 12:10:00,52.42,52.52,52.37,52.51,18552.0,38.4597,38.5331,38.423,38.5258,18552.0
2018-06-25 12:15:00,52.51,52.52,52.47,52.49,11379.0,38.5258,38.5331,38.4964,38.5111,11379.0
2018-06-25 12:20:00,52.48,52.53,52.43,52.52,18922.0,38.5037,38.5404,38.4671,38.5331,18922.0
2018-06-25 12:25:00,52.51,52.55,52.49,52.55,15946.0,38.5258,38.5551,38.5111,38.5551,15946.0
2018-06-25 12:30:00,52.53,52.6,52.51,52.59,22383.0,38.5404,38.5918,38.5258,38.5844,22383.0
2018-06-25 12:35:00,52.6,52.61,52.54,52.54,19758.0,38.5918,38.5991,38.5478,38.5478,19758.0
2018-06-25 12:40:00,52.54,52.58,52.46,52.46,42680.0,38.5478,38.5771,38.4891,38.4891,42680.0
2018-06-25 12:45:00,52.47,52.48,52.4,52.44,33215.0,38.4964,38.5037,38.445,38.4744,33215.0
2018-06-25 12:50:00,52.44,52.62,52.44,52.6,13019.0,38.4744,38.6065,38.4744,38.5918,13019.0
2018-06-25 12:55:00,52.59,52.73,52.57,52.7,18336.0,38.5844,38.6872,38.5698,38.6652,18336.0
2018-06-25 13:00:00,52.7,52.73,52.68,52.71,53131.0,38.6652,38.6872,38.6505,38.6725,53131.0
2018-06-25 13:05:00,52.74,52.75,52.71,52.74,5674.0,38.6945,38.7018,38.6725,38.6945,5674.0
2018-06-25 13:10:00,52.74,52.76,52.7,52.7,9616.0,38.6945,38.7092,38.6652,38.6652,9616.0
2018-06-25 13:15:00,52.7,52.76,52.68,52.74,23834.0,38.6652,38.7092,38.6505,38.6945,23834.0
2018-06-25 13:20:00,52.73,52.8,52.73,52.77,10279.0,38.6872,38.7385,38.6872,38.7165,10279.0
2018-06-25 13:25:00,52.76,52.8,52.7,52.7,22301.0,38.7092,38.7385,38.6652,38.6652,22301.0
2018-06-25 13:30:00,52.7,52.87,52.7,52.87,16310.0,38.6652,38.7899,38.6652,38.7899,16310.0
2018-06-25 13:35:00,52.87,52.87,52.8,52.82,7870.0,38.7899,38.7899,38.7385,38.7532,7870.0
2018-06-25 13:40:00,52.84,52.92,52.82,52.91,13670.0,38.7679,38.8266,38.7532,38.8192,13670.0
2018-06-25 13:45:00,52.93,52.98,52.89,52.89,12933.0,38.8339,38.8706,38.8046,38.8046,12933.0
2018-06-25 13:50:00,52.89,52.91,52.82,52.83,13637.0,38.8046,38.8192,38.7532,38.7605,13637.0
2018-06-25 13:55:00,52.83,52.86,52.79,52.82,18704.0,38.7605,38.7825,38.7312,38.7532,18704.0
2018-06-25 14:00:00,52.83,52.87,52.81,52.87,64850.0,38.7605,38.7899,38.7459,38.7899,64850.0
2018-06-25 14:05:00,52.89,52.93,52.88,52.93,18509.0,38.8046,38.8339,38.7972,38.8339,18509.0
2018-06-25 14:10:00,52.93,52.96,52.89,52.93,41763.0,38.8339,38.8559,38.8046,38.8339,41763.0
2018-06-25 14:15:00,52.92,52.99,52.92,52.94,17037.0,38.8266,38.8779,38.8266,38.8412,17037.0
2018-06-25 14:20:00,52.95,53.04,52.94,53.04,35986.0,38.8486,38.9146,38.8412,38.9146,35986.0
2018-06-25 14:25:00,53.04,53.05,53.02,53.05,12117.0,38.9146,38.9219,38.8999,38.9219,12117.0
2018-06-25 14:30:00,53.04,53.04,52.93,52.94,30653.0,38.9146,38.9146,38.8339,38.8412,30653.0
2018-06-25 14:35:00,52.95,52.96,52.84,52.84,101074.0,38.8486,38.8559,38.7679,38.7679,101074.0
2018-06-25 14:40:00,52.84,52.84,52.76,52.79,114681.0,38.7679,38.7679,38.7092,38.7312,114681.0
2018-06-25 14:45:00,52.79,52.88,52.78,52.86,22039.0,38.7312,38.7972,38.7238,38.7825,22039.0
2018-06-25 14:50:00,52.85,52.87,52.76,52.76,29355.0,38.7752,38.7899,38.7092,38.7092,29355.0
2018-06-25 14:55:00,52.76,52.88,52.72,52.87,10605.0,38.7092,38.7972,38.6798,38.7899,10605.0
2018-06-25 15:00:00,52.88,52.96,52.87,52.95,10785.0,38.7972,38.8559,38.7899,38.8486,10785.0
2018-06-25 15:05:00,52.95,52.95,52.88,52.89,11716.0,38.8486,38.8486,38.7972,38.8046,11716.0
2018-06-25 15:10:00,52.88,52.89,52.77,52.77,22079.0,38.7972,38.8046,38.7165,38.7165,22079.0
2018-06-25 15:15:00,52.76,52.89,52.75,52.87,18359.0,38.7092,38.8046,38.7018,38.7899,18359.0
2018-06-25 15:20:00,52.89,52.89,52.81,52.84,15153.0,38.8046,38.8046,38.7459,38.7679,15153.0
2018-06-25 15:25:00,52.84,52.85,52.77,52.81,27060.0,38.7679,38.7752,38.7165,38.7459,27060.0
2018-06-25 15:30:00,52.82,52.89,52.8,52.87,47800.0,38.7532,38.8046,38.7385,38.7899,47800.0
2018-06-25 15:35:00,52.87,53.19,52.87,53.15,110880.0,38.7899,39.0247,38.7899,38.9953,110880.0
2018-06-25 15:40:00,53.15,53.22,53.06,53.08,47960.0,38.9953,39.0467,38.9293,38.944,47960.0
2018-06-25 15:45:00,53.09,53.11,53.01,53.08,44898.0,38.9513,38.966,38.8926,38.944,44898.0
2018-06-25 15:50:00,53.08,53.14,53.05,53.08,88406.0,38.944,38.988,38.9219,38.944,88406.0
2018-06-25 15:55:00,53.08,53.15,53.03,53.04,117927.0,38.944,38.9953,38.9073,38.9146,117927.0
2018-06-26 09:30:00,53.15,53.22,52.91,52.96,89285.0,38.9953,39.0467,38.8192,38.8559,89285.0
2018-06-26 09:35:00,52.95,53.09,52.95,52.99,36333.0,38.8486,38.9513,38.8486,38.8779,36333.0
2018-06-26 09:40:00,53.0,53.33,52.99,53.3,62054.0,38.8853,39.1274,38.8779,39.1054,62054.0
2018-06-26 09:45:00,53.28,53.28,53.04,53.12,20039.0,39.0907,39.0907,38.9146,38.9733,20039.0
2018-06-26 09:50:00,53.12,53.16,53.07,53.07,30470.0,38.9733,39.0026,38.9366,38.9366,30470.0
2018-06-26 09:55:00,53.06,53.09,52.94,52.98,33311.0,38.9293,38.9513,38.8412,38.8706,33311.0
2018-06-26 10:00:00,53.0,53.22,52.99,53.19,39756.0,38.8853,39.0467,38.8779,39.0247,39756.0
2018-06-26 10:05:00,53.18,53.2,53.1,53.11,25683.0,39.0173,39.032,38.9586,38.966,25683.0
2018-06-26 10:10:00,53.1,53.26,53.1,53.26,172725.0,38.9586,39.076,38.9586,39.076,172725.0
2018-06-26 10:15:00,53.27,53.33,53.19,53.19,16905.0,39.0834,39.1274,39.0247,39.0247,16905.0
2018-06-26 10:20:00,53.19,53.23,53.14,53.14,9770.0,39.0247,39.054,38.988,38.988,9770.0
2018-06-26 10:25:00,53.12,53.24,53.12,53.15,14677.0,38.9733,39.0613,38.9733,38.9953,14677.0
2018-06-26 10:30:00,53.15,53.25,53.14,53.23,13300.0,38.9953,39.0687,38.988,39.054,13300.0
2018-06-26 10:35:00,53.23,53.23,53.17,53.19,10433.0,39.054,39.054,39.01,39.0247,10433.0
2018-06-26 10:40:00,53.19,53.23,53.12,53.2,10197.0,39.0247,39.054,38.9733,39.032,10197.0
2018-06-26 10:45:00,53.21,53.21,53.08,53.16,15356.0,39.0393,39.0393,38.944,39.0026,15356.0
2018-06-26 10:50:00,53.16,53.21,53.1,53.1,8621.0,39.0026,39.0393,38.9586,38.9586,8621.0
2018-06-26 10:55:00,53.1,53.22,53.09,53.22,16568.0,38.9586,39.0467,38.9513,39.0467,16568.0
2018-06-26 11:00:00,53.2,53.27,53.18,53.23,14422.0,39.032,39.0834,39.0173,39.054,14422.0
2018-06-26 11:05:00,53.24,53.33,53.19,53.31,16559.0,39.0613,39.1274,39.0247,39.1127,16559.0
2018-06-26 11:10:00,53.31,53.35,53.24,53.28,8204.0,39.1127,39.142,39.0613,39.0907,8204.0
2018-06-26 11:15:00,53.28,53.29,53.2,53.2,10959.0,39.0907,39.098,39.032,39.032,10959.0
2018-06-26 11:20:00,53.21,53.21,53.11,53.13,11337.0,39.0393,39.0393,38.966,38.9806,11337.0
2018-06-26 11:25:00,53.13,53.17,53.12,53.15,7694.0,38.9806,39.01,38.9733,38.9953,7694.0
2018-06-26 11:30:00,53.15,53.18,53.07,53.1,9315.0,38.9953,39.0173,38.9366,38.9586,9315.0
2018-06-26 11:35:00,53.09,53.13,53.03,53.13,16204.0,38.9513,38.9806,38.9073,38.9806,16204.0
2018-06-26 11:40:00,53.13,53.2,53.09,53.11,9933.0,38.9806,39.032,38.9513,38.966,9933.0
2018-06-26 11:45:00,53.12,53.14,53.06,53.11,16875.0,38.9733,38.988,38.9293,38.966,16875.0
2018-06-26 11:50:00,53.1,53.23,53.09,53.15,55190.0,38.9586,39.054,38.9513,38.9953,55190.0
2018-06-26 11:55:00,53.14,53.25,53.14,53.25,34967.0,38.988,39.0687,38.988,39.0687,34967.0
2018-06-26 12:00:00,53.25,53.33,53.25,53.3,30281.0,39.0687,39.1274,39.0687,39.1054,30281.0
2018-06-26 12:05:00,53.3,53.4,53.3,53.39,21302.0,39.1054,39.1787,39.1054,39.1714,21302.0
2018-06-26 12:10:00,53.39,53.42,53.32,53.32,24669.0,39.1714,39.1934,39.12,39.12,24669.0
2018-06-26 12:15:00,53.31,53.31,53.21,53.29,7221.0,39.1127,39.1127,39.0393,39.098,7221.0
2018-06-26 12:20:00,53.29,53.34,53.27,53.33,8560.0,39.098,39.1347,39.0834,39.1274,8560.0
2018-06-26 12:25:00,53.32,53.32,53.27,53.29,4722.0,39.12,39.12,39.0834,39.098,4722.0
2018-06-26 12:30:00,53.3,53.36,53.3,53.35,9992.0,39.1054,39.1494,39.1054,39.142,9992.0
2018-06-26 12:35:00,53.36,53.4,53.35,53.37,22988.0,39.1494,39.1787,39.142,39.1567,22988.0
2018-06-26 12:40:00,53.38,53.42,53.32,53.33,12840.0,39.1641,39.1934,39.12,39.1274,12840.0
2018-06-26 12:45:00,53.34,53.36,53.32,53.36,9892.0,39.1347,39.1494,39.12,39.1494,9892.0
2018-06-26 12:50:00,53.37,53.38,53.35,53.38,8427.0,39.1567,39.1641,39.142,39.1641,8427.0
2018-06-26 12:55:00,53.39,53.39,53.31,53.32,15717.0,39.1714,39.1714,39.1127,39.12,15717.0
2018-06-26 13:00:00,53.32,53.32,53.28,53.29,5968.0,39.12,39.12,39.0907,39.098,5968.0
2018-06-26 13:05:00,53.29,53.34,53.28,53.31,5124.0,39.098,39.1347,39.0907,39.1127,5124.0
2018-06-26 13:10:00,53.31,53.35,53.3,53.35,5840.0,39.1127,39.142,39.1054,39.142,5840.0
2018-06-26 13:15:00,53.33,53.39,53.32,53.39,6325.0,39.1274,39.1714,39.12,39.1714,6325.0
2018-06-26 13:20:00,53.39,53.42,53.35,53.41,8970.0,39.1714,39.1934,39.142,39.1861,8970.0
2018-06-26 13:25:00,53.4,53.44,53.39,53.42,4780.0,39.1787,39.2081,39.1714,39.1934,4780.0
2018-06-26 13:30:00,53.42,53.42,53.39,53.39,4085.0,39.1934,39.1934,39.1714,39.1714,4085.0
2018-06-26 13:35:00,53.39,53.43,53.37,53.42,5463.0,39.1714,39.2007,39.1567,39.1934,5463.0
2018-06-26 13:40:00,53.42,53.42,53.35,53.35,4924.0,39.1934,39.1934,39.142,39.142,4924.0
2018-06-26 13:45:00,53.36,53.41,53.35,53.4,7532.0,39.1494,39.1861,39.142,39.1787,7532.0
2018-06-26 13:50:00,53.4,53.4,53.35,53.38,4977.0,39.1787,39.1787,39.142,39.1641,4977.0
2018-06-26 13:55:00,53.38,53.41,53.37,53.38,9229.0,39.1641,39.1861,39.1567,39.1641,9229.0
2018-06-26 14:00:00,53.37,53.42,53.37,53.39,7763.0,39.1567,39.1934,39.1567,39.1714,7763.0
2018-06-26 14:05:00,53.4,53.4,53.35,53.36,4573.0,39.1787,39.1787,39.142,39.1494,4573.0
2018-06-26 14:10:00,53.35,53.42,53.33,53.42,11222.0,39.142,39.1934,39.1274,39.1934,11222.0
2018-06-26 14:15:00,53.43,53.43,53.36,53.37,5924.0,39.2007,39.2007,39.1494,39.1567,5924.0
2018-06-26 14:20:00,53.36,53.38,53.3,53.32,5335.0,39.1494,39.1641,39.1054,39.12,5335.0
2018-06-26 14:25:00,53.32,53.35,53.31,53.34,7421.0,39.12,39.142,39.1127,39.1347,7421.0
2018-06-26 14:30:00,53.34,53.37,53.3,53.37,7677.0,39.1347,39.1567,39.1054,39.1567,7677.0
2018-06-26 14:35:00,53.36,53.42,53.35,53.41,6257.0,39.1494,39.1934,39.142,39.1861,6257.0
2018-06-26 14:40:00,53.4,53.41,53.37,53.4,11166.0,39.1787,39.1861,39.1567,39.1787,11166.0
2018-06-26 14:45:00,53.4,53.41,53.38,53.39,6182.0,39.1787,39.1861,39.1641,39.1714,6182.0
2018-06-26 14:50:00,53.4,53.41,53.39,53.4,5177.0,39.1787,39.1861,39.1714,39.1787,5177.0
2018-06-26 14:55:00,53.41,53.41,53.34,53.36,11539.0,39.1861,39.1861,39.1347,39.1494,11539.0
2018-06-26 15:00:00,53.35,53.37,53.34,53.34,6238.0,39.142,39.1567,39.1347,39.1347,6238.0
2018-06-26 15:05:00,53.34,53.35,53.3,53.31,7166.0,39.1347,39.142,39.1054,39.1127,7166.0
2018-06-26 15:10:00,53.31,53.36,53.31,53.35,11056.0,39.1127,39.1494,39.1127,39.142,11056.0
2018-06-26 15:15:00,53.35,53.35,53.3,53.31,7214.0,39.142,39.142,39.1054,39.1127,7214.0
2018-06-26 15:20:00,53.3,53.32,53.29,53.31,17090.0,39.1054,39.12,39.098,39.1127,17090.0
2018-06-26 15:25:00,53.31,53.34,53.29,53.29,20188.0,39.1127,39.1347,39.098,39.098,20188.0
2018-06-26 15:30:00,53.28,53.35,53.25,53.35,45262.0,39.0907,39.142,39.0687,39.142,45262.0
2018-06-26 15:35:00,53.35,53.39,53.34,53.39,40435.0,39.142,39.1714,39.1347,39.1714,40435.0
2018-06-26 15:40:00,53.39,53.39,53.34,53.35,34938.0,39.1714,39.1714,39.1347,39.142,34938.0
2018-06-26 15:45:00,53.34,53.36,53.24,53.24,69387.0,39.1347,39.1494,39.0613,39.0613,69387.0
2018-06-26 15:50:00,53.23,53.23,53.21,53.23,34405.0,39.054,39.054,39.0393,39.054,34405.0
2018-06-26 15:55:00,53.22,53.24,53.19,53.2,84135.0,39.0467,39.0613,39.0247,39.032,84135.0
2018-06-27 09:30:00,53.28,53.34,53.18,53.27,22147.0,39.0907,39.1347,39.0173,39.0834,22147.0
2018-06-27 09:35:00,53.24,53.3,53.16,53.24,85796.0,39.0613,39.1054,39.0026,39.0613,85796.0
2018-06-27 09:40:00,53.24,53.48,53.19,53.44,40579.0,39.0613,39.2374,39.0247,39.2081,40579.0
2018-06-27 09:45:00,53.46,53.48,53.41,53.46,14051.0,39.2228,39.2374,39.1861,39.2228,14051.0
2018-06-27 09:50:00,53.44,53.68,53.44,53.67,7665.0,39.2081,39.3842,39.2081,39.3768,7665.0
2018-06-27 09:55:00,53.68,53.76,53.58,53.6,31509.0,39.3842,39.4429,39.3108,39.3255,31509.0
2018-06-27 10:00:00,53.6,53.63,53.4,53.44,19129.0,39.3255,39.3475,39.1787,39.2081,19129.0
2018-06-27 10:05:00,53.42,53.45,53.35,53.42,32085.0,39.1934,39.2154,39.142,39.1934,32085.0
2018-06-27 10:10:00,53.43,53.55,53.38,53.55,36564.0,39.2007,39.2888,39.1641,39.2888,36564.0
2018-06-27 10:15:00,53.54,53.54,53.44,53.5,11441.0,39.2814,39.2814,39.2081,39.2521,11441.0
2018-06-27 10:20:00,53.51,53.53,53.45,53.47,8344.0,39.2594,39.2741,39.2154,39.2301,8344.0
2018-06-27 10:25:00,53.46,53.49,53.42,53.45,8464.0,39.2228,39.2448,39.1934,39.2154,8464.0
2018-06-27 10:30:00,53.46,53.47,53.37,53.38,8403.0,39.2228,39.2301,39.1567,39.1641,8403.0
2018-06-27 10:35:00,53.4,53.54,53.4,53.52,7235.0,39.1787,39.2814,39.1787,39.2668,7235.0
2018-06-27 10:40:00,53.52,53.54,53.43,53.44,9652.0,39.2668,39.2814,39.2007,39.2081,9652.0
2018-06-27 10:45:00,53.44,53.53,53.44,53.46,17493.0,39.2081,39.2741,39.2081,39.2228,17493.0
2018-06-27 10:50:00,53.46,53.5,53.43,53.46,14800.0,39.2228,39.2521,39.2007,39.2228,14800.0
2018-06-27 10:55:00,53.46,53.48,53.44,53.45,10994.0,39.2228,39.2374,39.2081,39.2154,10994.0
2018-06-27 11:00:00,53.45,53.46,53.34,53.36,8863.0,39.2154,39.2228,39.1347,39.1494,8863.0
2018-06-27 11:05:00,53.33,53.34,53.25,53.29,27959.0,39.1274,39.1347,39.0687,39.098,27959.0
2018-06-27 11:10:00,53.29,53.39,53.29,53.36,63212.0,39.098,39.1714,39.098,39.1494,63212.0
2018-06-27 11:15:00,53.37,53.43,53.37,53.43,27079.0,39.1567,39.2007,39.1567,39.2007,27079.0
2018-06-27 11:20:00,53.42,53.44,53.35,53.37,39795.0,39.1934,39.2081,39.142,39.1567,39795.0
2018-06-27 11:25:00,53.36,53.38,53.31,53.32,96619.0,39.1494,39.1641,39.1127,39.12,96619.0
2018-06-27 11:30:00,53.32,53.37,53.27,53.36,56695.0,39.12,39.1567,39.0834,39.1494,56695.0
2018-06-27 11:35:00,53.37,53.44,53.37,53.43,13562.0,39.1567,39.2081,39.1567,39.2007,13562.0
2018-06-27 11:40:00,53.43,53.43,53.39,53.41,21734.0,39.2007,39.2007,39.1714,39.1861,21734.0
2018-06-27 11:45:00,53.41,53.58,53.4,53.54,25813.0,39.1861,39.3108,39.1787,39.2814,25813.0
2018-06-27 11:50:00,53.5,53.55,53.48,53.55,18979.0,39.2521,39.2888,39.2374,39.2888,18979.0
2018-06-27 11:55:00,53.55,53.56,53.5,53.54,7654.0,39.2888,39.2961,39.2521,39.2814,7654.0
2018-06-27 12:00:00,53.55,53.61,53.53,53.61,7191.0,39.2888,39.3328,39.2741,39.3328,7191.0
2018-06-27 12:05:00,53.61,53.64,53.61,53.61,6683.0,39.3328,39.3548,39.3328,39.3328,6683.0
2018-06-27 12:10:00,53.61,53.63,53.59,53.62,10384.0,39.3328,39.3475,39.3181,39.3401,10384.0
2018-06-27 12:15:00,53.62,53.73,53.61,53.69,6172.0,39.3401,39.4208,39.3328,39.3915,6172.0
2018-06-27 12:20:00,53.7,53.7,53.61,53.62,7724.0,39.3988,39.3988,39.3328,39.3401,7724.0
2018-06-27 12:25:00,53.62,53.62,53.58,53.58,4370.0,39.3401,39.3401,39.3108,39.3108,4370.0
2018-06-27 12:30:00,53.57,53.58,53.51,53.53,4273.0,39.3035,39.3108,39.2594,39.2741,4273.0
2018-06-27 12:35:00,53.53,53.54,53.5,53.53,7557.0,39.2741,39.2814,39.2521,39.2741,7557.0
2018-06-27 12:40:00,53.53,53.54,53.51,53.51,7625.0,39.2741,39.2814,39.2594,39.2594,7625.0
2018-06-27 12:45:00,53.52,53.54,53.48,53.52,13264.0,39.2668,39.2814,39.2374,39.2668,13264.0
2018-06-27 12:50:00,53.51,53.55,53.51,53.51,12542.0,39.2594,39.2888,39.2594,39.2594,12542.0
2018-06-27 12:55:00,53.5,53.52,53.43,53.44,3000.0,39.2521,39.2668,39.2007,39.2081,3000.0
2018-06-27 13:00:00,53.42,53.46,53.38,53.42,5693.0,39.1934,39.2228,39.1641,39.1934,5693.0
2018-06-27 13:05:00,53.39,53.41,53.28,53.28,5120.0,39.1714,39.1861,39.0907,39.0907,5120.0
2018-06-27 13:10:00,53.29,53.34,53.27,53.29,16786.0,39.098,39.1347,39.0834,39.098,16786.0
2018-06-27 13:15:00,53.28,53.28,53.17,53.19,9833.0,39.0907,39.0907,39.01,39.0247,9833.0
2018-06-27 13:20:00,53.18,53.29,53.18,53.24,16595.0,39.0173,39.098,39.0173,39.0613,16595.0
2018-06-27 13:25:00,53.25,53.29,53.24,53.26,10310.0,39.0687,39.098,39.0613,39.076,10310.0
2018-06-27 13:30:00,53.27,53.32,53.24,53.31,10038.0,39.0834,39.12,39.0613,39.1127,10038.0
2018-06-27 13:35:00,53.32,53.32,53.24,53.25,8870.0,39.12,39.12,39.0613,39.0687,8870.0
2018-06-27 13:40:00,53.25,53.33,53.25,53.32,6144.0,39.0687,39.1274,39.0687,39.12,6144.0
2018-06-27 13:45:00,53.29,53.31,53.19,53.2,14196.0,39.098,39.1127,39.0247,39.032,14196.0
2018-06-27 13:50:00,53.18,53.22,53.13,53.18,15731.0,39.0173,39.0467,38.9806,39.0173,15731.0
2018-06-27 13:55:00,53.2,53.23,53.17,53.2,5918.0,39.032,39.054,39.01,39.032,5918.0
2018-06-27 14:00:00,53.2,53.23,53.16,53.19,17482.0,39.032,39.054,39.0026,39.0247,17482.0
2018-06-27 14:05:00,53.2,53.2,53.08,53.09,21224.0,39.032,39.032,38.944,38.9513,21224.0
2018-06-27 14:10:00,53.09,53.1,53.04,53.07,12390.0,38.9513,38.9586,38.9146,38.9366,12390.0
2018-06-27 14:15:00,53.07,53.21,53.05,53.16,48774.0,38.9366,39.0393,38.9219,39.0026,48774.0
2018-06-27 14:20:00,53.16,53.19,53.11,53.12,20433.0,39.0026,39.0247,38.966,38.9733,20433.0
2018-06-27 14:25:00,53.12,53.13,53.07,53.08,13591.0,38.9733,38.9806,38.9366,38.944,13591.0
2018-06-27 14:30:00,53.08,53.19,53.06,53.16,73943.0,38.944,39.0247,38.9293,39.0026,73943.0
2018-06-27 14:35:00,53.16,53.24,53.16,53.22,31517.0,39.0026,39.0613,39.0026,39.0467,31517.0
2018-06-27 14:40:00,53.22,53.22,53.16,53.17,9580.0,39.0467,39.0467,39.0026,39.01,9580.0
2018-06-27 14:45:00,53.16,53.2,53.13,53.16,20102.0,39.0026,39.032,38.9806,39.0026,20102.0
2018-06-27 14:50:00,53.15,53.15,53.05,53.06,11133.0,38.9953,38.9953,38.9219,38.9293,11133.0
2018-06-27 14:55:00,53.05,53.07,52.99,52.99,33799.0,38.9219,38.9366,38.8779,38.8779,33799.0
2018-06-27 15:00:00,53.01,53.03,52.96,53.03,64588.0,38.8926,38.9073,38.8559,38.9073,64588.0
2018-06-27 15:05:00,53.04,53.15,52.95,53.15,89749.0,38.9146,38.9953,38.8486,38.9953,89749.0
2018-06-27 15:10:00,53.15,53.16,52.92,52.98,47454.0,38.9953,39.0026,38.8266,38.8706,47454.0
2018-06-27 15:15:00,52.98,53.04,52.93,53.02,21795.0,38.8706,38.9146,38.8339,38.8999,21795.0
2018-06-27 15:20:00,53.02,53.06,53.0,53.06,14772.0,38.8999,38.9293,38.8853,38.9293,14772.0
2018-06-27 15:25:00,53.06,53.16,53.0,53.11,16523.0,38.9293,39.0026,38.8853,38.966,16523.0
2018-06-27 15:30:00,53.08,53.1,53.02,53.03,22770.0,38.944,38.9586,38.8999,38.9073,22770.0
2018-06-27 15:35:00,53.04,53.05,52.96,53.04,43371.0,38.9146,38.9219,38.8559,38.9146,43371.0
2018-06-27 15:40:00,53.03,53.09,53.03,53.05,38946.0,38.9073,38.9513,38.9073,38.9219,38946.0
2018-06-27 15:45:00,53.04,53.05,52.89,52.89,68274.0,38.9146,38.9219,38.8046,38.8046,68274.0
2018-06-27 15:50:00,52.88,52.93,52.85,52.92,79508.0,38.7972,38.8339,38.7752,38.8266,79508.0
2018-06-27 15:55:00,52.92,52.98,52.85,52.86,224347.0,38.8266,38.8706,38.7752,38.7825,224347.0
2018-06-28 09:30:00,52.7,52.86,52.68,52.68,23683.0,38.6652,38.7825,38.6505,38.6505,23683.0
2018-06-28 09:35:00,52.67,52.72,52.58,52.62,13146.0,38.6431,38.6798,38.5771,38.6065,13146.0
2018-06-28 09:40:00,52.59,52.64,52.39,52.39,23831.0,38.5844,38.6211,38.4377,38.4377,23831.0
2018-06-28 09:45:00,52.39,52.39,52.09,52.21,57936.0,38.4377,38.4377,38.2176,38.3056,57936.0
2018-06-28 09:50:00,52.19,52.34,52.09,52.34,18758.0,38.291,38.401,38.2176,38.401,18758.0
2018-06-28 09:55:00,52.3,52.51,52.24,52.38,19912.0,38.3717,38.5258,38.3277,38.4304,19912.0
2018-06-28 10:00:00,52.39,52.49,52.37,52.39,16667.0,38.4377,38.5111,38.423,38.4377,16667.0
2018-06-28 10:05:00,52.39,52.47,52.3,52.45,16214.0,38.4377,38.4964,38.3717,38.4817,16214.0
2018-06-28 10:10:00,52.43,52.43,52.12,52.22,23804.0,38.4671,38.4671,38.2396,38.313,23804.0
2018-06-28 10:15:00,52.2,52.23,52.15,52.2,43914.0,38.2983,38.3203,38.2616,38.2983,43914.0
2018-06-28 10:20:00,52.21,52.4,52.2,52.3,34521.0,38.3056,38.445,38.2983,38.3717,34521.0
2018-06-28 10:25:00,52.28,52.35,52.19,52.2,43248.0,38.357,38.4084,38.291,38.2983,43248.0
2018-06-28 10:30:00,52.2,52.32,52.18,52.27,37204.0,38.2983,38.3864,38.2836,38.3497,37204.0
2018-06-28 10:35:00,52.27,52.31,52.18,52.3,23977.0,38.3497,38.379,38.2836,38.3717,23977.0
2018-06-28 10:40:00,52.3,52.39,52.23,52.35,25510.0,38.3717,38.4377,38.3203,38.4084,25510.0
2018-06-28 10:45:00,52.35,52.44,52.31,52.42,16985.0,38.4084,38.4744,38.379,38.4597,16985.0
2018-06-28 10:50:00,52.43,52.44,52.28,52.36,40486.0,38.4671,38.4744,38.357,38.4157,40486.0
2018-06-28 10:55:00,52.36,52.41,52.3,52.4,20870.0,38.4157,38.4524,38.3717,38.445,20870.0
2018-06-28 11:00:00,52.38,52.41,52.17,52.2,38942.0,38.4304,38.4524,38.2763,38.2983,38942.0
2018-06-28 11:05:00,52.2,52.2,52.09,52.12,20181.0,38.2983,38.2983,38.2176,38.2396,20181.0
2018-06-28 11:10:00,52.12,52.14,52.06,52.1,35613.0,38.2396,38.2543,38.1956,38.2249,35613.0
2018-06-28 11:15:00,52.1,52.21,52.03,52.21,33461.0,38.2249,38.3056,38.1736,38.3056,33461.0
2018-06-28 11:20:00,52.21,52.3,52.19,52.29,38314.0,38.3056,38.3717,38.291,38.3643,38314.0
2018-06-28 11:25:00,52.28,52.36,52.25,52.28,43588.0,38.357,38.4157,38.335,38.357,43588.0
2018-06-28 11:30:00,52.28,52.34,52.26,52.33,18412.0,38.357,38.401,38.3423,38.3937,18412.0
2018-06-28 11:35:00,52.33,52.37,52.26,52.35,15373.0,38.3937,38.423,38.3423,38.4084,15373.0
2018-06-28 11:40:00,52.35,52.36,52.24,52.33,13678.0,38.4084,38.4157,38.3277,38.3937,13678.0
2018-06-28 11:45:00,52.3,52.31,52.16,52.16,11622.0,38.3717,38.379,38.269,38.269,11622.0
2018-06-28 11:50:00,52.17,52.26,52.17,52.23,38388.0,38.2763,38.3423,38.2763,38.3203,38388.0
2018-06-28 11:55:00,52.23,52.38,52.21,52.36,12727.0,38.3203,38.4304,38.3056,38.4157,12727.0
2018-06-28 12:00:00,52.38,52.39,52.27,52.32,9090.0,38.4304,38.4377,38.3497,38.3864,9090.0
2018-06-28 12:05:00,52.33,52.35,52.24,52.25,8719.0,38.3937,38.4084,38.3277,38.335,8719.0
2018-06-28 12:10:00,52.26,52.29,52.21,52.26,8516.0,38.3423,38.3643,38.3056,38.3423,8516.0
2018-06-28 12:15:00,52.25,52.26,52.23,52.24,7748.0,38.335,38.3423,38.3203,38.3277,7748.0
2018-06-28 12:20:00,52.24,52.25,52.13,52.13,7594.0,38.3277,38.335,38.247,38.247,7594.0
2018-06-28 12:25:00,52.1,52.2,52.06,52.2,15679.0,38.2249,38.2983,38.1956,38.2983,15679.0
2018-06-28 12:30:00,52.2,52.23,52.14,52.16,10180.0,38.2983,38.3203,38.2543,38.269,10180.0
2018-06-28 12:35:00,52.16,52.17,52.11,52.14,7298.0,38.269,38.2763,38.2323,38.2543,7298.0
2018-06-28 12:40:00,52.14,52.18,52.12,52.15,20792.0,38.2543,38.2836,38.2396,38.2616,20792.0
2018-06-28 12:45:00,52.15,52.16,52.02,52.13,24495.0,38.2616,38.269,38.1662,38.247,24495.0
2018-06-28 12:50:00,52.14,52.24,52.14,52.22,42198.0,38.2543,38.3277,38.2543,38.313,42198.0
2018-06-28 12:55:00,52.23,52.35,52.22,52.33,24137.0,38.3203,38.4084,38.313,38.3937,24137.0
2018-06-28 13:00:00,52.33,52.35,52.3,52.32,38445.0,38.3937,38.4084,38.3717,38.3864,38445.0
2018-06-28 13:05:00,52.32,52.38,52.31,52.33,32959.0,38.3864,38.4304,38.379,38.3937,32959.0
2018-06-28 13:10:00,52.33,52.33,52.27,52.3,6023.0,38.3937,38.3937,38.3497,38.3717,6023.0
2018-06-28 13:15:00,52.3,52.38,52.3,52.37,5556.0,38.3717,38.4304,38.3717,38.423,5556.0
2018-06-28 13:20:00,52.36,52.44,52.36,52.41,4478.0,38.4157,38.4744,38.4157,38.4524,4478.0
2018-06-28 13:25:00,52.43,52.47,52.4,52.45,8714.0,38.4671,38.4964,38.445,38.4817,8714.0
2018-06-28 13:30:00,52.46,52.46,52.41,52.42,5435.0,38.4891,38.4891,38.4524,38.4597,5435.0
2018-06-28 13:35:00,52.42,52.44,52.38,52.38,6040.0,38.4597,38.4744,38.4304,38.4304,6040.0
2018-06-28 13:40:00,52.39,52.44,52.37,52.39,5285.0,38.4377,38.4744,38.423,38.4377,5285.0
2018-06-28 13:45:00,52.38,52.38,52.33,52.35,12771.0,38.4304,38.4304,38.3937,38.4084,12771.0
2018-06-28 13:50:00,52.35,52.43,52.32,52.41,10375.0,38.4084,38.4671,38.3864,38.4524,10375.0
2018-06-28 13:55:00,52.4,52.42,52.36,52.38,4014.0,38.445,38.4597,38.4157,38.4304,4014.0
2018-06-28 14:00:00,52.39,52.45,52.35,52.43,8636.0,38.4377,38.4817,38.4084,38.4671,8636.0
2018-06-28 14:05:00,52.45,52.49,52.42,52.47,12170.0,38.4817,38.5111,38.4597,38.4964,12170.0
2018-06-28 14:10:00,52.47,52.47,52.37,52.39,8687.0,38.4964,38.4964,38.423,38.4377,8687.0
2018-06-28 14:15:00,52.39,52.49,52.38,52.46,13404.0,38.4377,38.5111,38.4304,38.4891,13404.0
2018-06-28 14:20:00,52.46,52.51,52.46,52.48,25937.0,38.4891,38.5258,38.4891,38.5037,25937.0
2018-06-28 14:25:00,52.49,52.49,52.44,52.47,14662.0,38.5111,38.5111,38.4744,38.4964,14662.0
2018-06-28 14:30:00,52.46,52.48,52.4,52.4,16644.0,38.4891,38.5037,38.445,38.445,16644.0
2018-06-28 14:35:00,52.39,52.4,52.34,52.34,19072.0,38.4377,38.445,38.401,38.401,19072.0
2018-06-28 14:40:00,52.34,52.39,52.34,52.38,18900.0,38.401,38.4377,38.401,38.4304,18900.0
2018-06-28 14:45:00,52.39,52.45,52.37,52.4,14316.0,38.4377,38.4817,38.423,38.445,14316.0
2018-06-28 14:50:00,52.41,52.46,52.4,52.45,12021.0,38.4524,38.4891,38.445,38.4817,12021.0
2018-06-28 14:55:00,52.46,52.54,52.43,52.54,11150.0,38.4891,38.5478,38.4671,38.5478,11150.0
2018-06-28 15:00:00,52.54,52.6,52.53,52.58,17057.0,38.5478,38.5918,38.5404,38.5771,17057.0
2018-06-28 15:05:00,52.58,52.64,52.57,52.61,10448.0,38.5771,38.6211,38.5698,38.5991,10448.0
2018-06-28 15:10:00,52.62,52.66,52.59,52.65,24750.0,38.6065,38.6358,38.5844,38.6285,24750.0
2018-06-28 15:15:00,52.64,52.65,52.59,52.61,23463.0,38.6211,38.6285,38.5844,38.5991,23463.0
2018-06-28 15:20:00,52.62,52.65,52.58,52.59,16724.0,38.6065,38.6285,38.5771,38.5844,16724.0
2018-06-28 15:25:00,52.59,52.61,52.56,52.57,19563.0,38.5844,38.5991,38.5624,38.5698,19563.0
2018-06-28 15:30:00,52.57,52.57,52.5,52.52,58538.0,38.5698,38.5698,38.5184,38.5331,58538.0
2018-06-28 15:35:00,52.51,52.53,52.47,52.5,37403.0,38.5258,38.5404,38.4964,38.5184,37403.0
2018-06-28 15:40:00,52.49,52.58,52.49,52.51,58483.0,38.5111,38.5771,38.5111,38.5258,58483.0
2018-06-28 15:45:00,52.51,52.51,52.45,52.48,56801.0,38.5258,38.5258,38.4817,38.5037,56801.0
2018-06-28 15:50:00,52.48,52.49,52.41,52.43,102566.0,38.5037,38.5111,38.4524,38.4671,102566.0
2018-06-28 15:55:00,52.42,52.43,52.38,52.43,213900.0,38.4597,38.4671,38.4304,38.4671,213900.0
2018-06-29 09:30:00,52.64,52.72,52.49,52.57,37126.0,38.6211,38.6798,38.5111,38.5698,37126.0
2018-06-29 09:35:00,52.58,52.63,52.47,52.62,25226.0,38.5771,38.6138,38.4964,38.6065,25226.0
2018-06-29 09:40:00,52.61,52.67,52.54,52.66,10356.0,38.5991,38.6431,38.5478,38.6358,10356.0
2018-06-29 09:45:00,52.65,52.86,52.65,52.86,33609.0,38.6285,38.7825,38.6285,38.7825,33609.0
2018-06-29 09:50:00,52.86,52.86,52.54,52.63,26302.0,38.7825,38.7825,38.5478,38.6138,26302.0
2018-06-29 09:55:00,52.63,52.7,52.58,52.66,14129.0,38.6138,38.6652,38.5771,38.6358,14129.0
2018-06-29 10:00:00,52.64,52.73,52.61,52.63,16273.0,38.6211,38.6872,38.5991,38.6138,16273.0
2018-06-29 10:05:00,52.63,52.79,52.6,52.69,20868.0,38.6138,38.7312,38.5918,38.6578,20868.0
2018-06-29 10:10:00,52.68,52.73,52.64,52.67,13159.0,38.6505,38.6872,38.6211,38.6431,13159.0
2018-06-29 10:15:00,52.67,52.74,52.64,52.7,21412.0,38.6431,38.6945,38.6211,38.6652,21412.0
2018-06-29 10:20:00,52.72,52.75,52.66,52.71,12596.0,38.6798,38.7018,38.6358,38.6725,12596.0
2018-06-29 10:25:00,52.71,52.8,52.7,52.72,14234.0,38.6725,38.7385,38.6652,38.6798,14234.0
2018-06-29 10:30:00,52.72,52.87,52.7,52.77,15297.0,38.6798,38.7899,38.6652,38.7165,15297.0
2018-06-29 10:35:00,52.77,52.81,52.68,52.7,20574.0,38.7165,38.7459,38.6505,38.6652,20574.0
2018-06-29 10:40:00,52.69,52.71,52.67,52.71,40719.0,38.6578,38.6725,38.6431,38.6725,40719.0
2018-06-29 10:45:00,52.71,52.81,52.64,52.81,45130.0,38.6725,38.7459,38.6211,38.7459,45130.0
2018-06-29 10:50:00,52.81,52.81,52.69,52.7,16844.0,38.7459,38.7459,38.6578,38.6652,16844.0
2018-06-29 10:55:00,52.7,52.72,52.66,52.7,24758.0,38.6652,38.6798,38.6358,38.6652,24758.0
2018-06-29 11:00:00,52.71,52.84,52.71,52.78,16181.0,38.6725,38.7679,38.6725,38.7238,16181.0
2018-06-29 11:05:00,52.78,52.8,52.75,52.76,20865.0,38.7238,38.7385,38.7018,38.7092,20865.0
2018-06-29 11:10:00,52.77,52.77,52.68,52.7,37108.0,38.7165,38.7165,38.6505,38.6652,37108.0
2018-06-29 11:15:00,52.69,52.77,52.69,52.72,14902.0,38.6578,38.7165,38.6578,38.6798,14902.0
2018-06-29 11:20:00,52.72,52.73,52.65,52.67,15399.0,38.6798,38.6872,38.6285,38.6431,15399.0
2018-06-29 11:25:00,52.66,52.77,52.66,52.75,12117.0,38.6358,38.7165,38.6358,38.7018,12117.0
2018-06-29 11:30:00,52.74,52.75,52.64,52.65,15422.0,38.6945,38.7018,38.6211,38.6285,15422.0
2018-06-29 11:35:00,52.65,52.69,52.64,52.69,12499.0,38.6285,38.6578,38.6211,38.6578,12499.0
2018-06-29 11:40:00,52.69,52.71,52.67,52.68,13689.0,38.6578,38.6725,38.6431,38.6505,13689.0
2018-06-29 11:45:00,52.67,52.7,52.67,52.69,13728.0,38.6431,38.6652,38.6431,38.6578,13728.0
2018-06-29 11:50:00,52.7,52.7,52.62,52.62,26646.0,38.6652,38.6652,38.6065,38.6065,26646.0
2018-06-29 11:55:00,52.61,52.61,52.53,52.55,18060.0,38.5991,38.5991,38.5404,38.5551,18060.0
2018-06-29 12:00:00,52.54,52.54,52.48,52.51,21759.0,38.5478,38.5478,38.5037,38.5258,21759.0
2018-06-29 12:05:00,52.51,52.54,52.5,52.53,24015.0,38.5258,38.5478,38.5184,38.5404,24015.0
2018-06-29 12:10:00,52.53,52.55,52.49,52.51,11183.0,38.5404,38.5551,38.5111,38.5258,11183.0
2018-06-29 12:15:00,52.52,52.57,52.51,52.53,10779.0,38.5331,38.5698,38.5258,38.5404,10779.0
2018-06-29 12:20:00,52.53,52.53,52.5,52.5,12936.0,38.5404,38.5404,38.5184,38.5184,12936.0
2018-06-29 12:25:00,52.5,52.52,52.47,52.48,12745.0,38.5184,38.5331,38.4964,38.5037,12745.0
2018-06-29 12:30:00,52.48,52.48,52.42,52.44,18041.0,38.5037,38.5037,38.4597,38.4744,18041.0
2018-06-29 12:35:00,52.44,52.48,52.41,52.48,26534.0,38.4744,38.5037,38.4524,38.5037,26534.0
2018-06-29 12:40:00,52.48,52.56,52.48,52.56,12878.0,38.5037,38.5624,38.5037,38.5624,12878.0
2018-06-29 12:45:00,52.56,52.56,52.51,52.55,10384.0,38.5624,38.5624,38.5258,38.5551,10384.0
2018-06-29 12:50:00,52.54,52.54,52.44,52.46,10239.0,38.5478,38.5478,38.4744,38.4891,10239.0
2018-06-29 12:55:00,52.47,52.5,52.42,52.49,9379.0,38.4964,38.5184,38.4597,38.5111,9379.0
2018-06-29 13:00:00,52.49,52.56,52.49,52.56,6665.0,38.5111,38.5624,38.5111,38.5624,6665.0
2018-06-29 13:05:00,52.55,52.63,52.54,52.61,11796.0,38.5551,38.6138,38.5478,38.5991,11796.0
2018-06-29 13:10:00,52.61,52.66,52.61,52.63,5978.0,38.5991,38.6358,38.5991,38.6138,5978.0
2018-06-29 13:15:00,52.63,52.64,52.54,52.55,8222.0,38.6138,38.6211,38.5478,38.5551,8222.0
2018-06-29 13:20:00,52.56,52.57,52.53,52.56,6971.0,38.5624,38.5698,38.5404,38.5624,6971.0
2018-06-29 13:25:00,52.56,52.56,52.52,52.54,6247.0,38.5624,38.5624,38.5331,38.5478,6247.0
2018-06-29 13:30:00,52.54,52.54,52.5,52.53,5357.0,38.5478,38.5478,38.5184,38.5404,5357.0
2018-06-29 13:35:00,52.54,52.55,52.48,52.49,6686.0,38.5478,38.5551,38.5037,38.5111,6686.0
2018-06-29 13:40:00,52.49,52.65,52.49,52.65,10993.0,38.5111,38.6285,38.5111,38.6285,10993.0
2018-06-29 13:45:00,52.66,52.71,52.64,52.7,6021.0,38.6358,38.6725,38.6211,38.6652,6021.0
2018-06-29 13:50:00,52.69,52.69,52.64,52.64,6744.0,38.6578,38.6578,38.6211,38.6211,6744.0
2018-06-29 13:55:00,52.65,52.65,52.59,52.63,9618.0,38.6285,38.6285,38.5844,38.6138,9618.0
2018-06-29 14:00:00,52.62,52.64,52.6,52.62,10300.0,38.6065,38.6211,38.5918,38.6065,10300.0
2018-06-29 14:05:00,52.63,52.68,52.61,52.66,12162.0,38.6138,38.6505,38.5991,38.6358,12162.0
2018-06-29 14:10:00,52.67,52.69,52.61,52.62,8502.0,38.6431,38.6578,38.5991,38.6065,8502.0
2018-06-29 14:15:00,52.61,52.62,52.55,52.55,10757.0,38.5991,38.6065,38.5551,38.5551,10757.0
2018-06-29 14:20:00,52.55,52.58,52.52,52.58,8742.0,38.5551,38.5771,38.5331,38.5771,8742.0
2018-06-29 14:25:00,52.58,52.66,52.58,52.62,7043.0,38.5771,38.6358,38.5771,38.6065,7043.0
2018-06-29 14:30:00,52.62,52.62,52.58,52.58,6566.0,38.6065,38.6065,38.5771,38.5771,6566.0
2018-06-29 14:35:00,52.57,52.58,52.52,52.52,7180.0,38.5698,38.5771,38.5331,38.5331,7180.0
2018-06-29 14:40:00,52.52,52.53,52.46,52.51,15057.0,38.5331,38.5404,38.4891,38.5258,15057.0
2018-06-29 14:45:00,52.5,52.52,52.48,52.49,11882.0,38.5184,38.5331,38.5037,38.5111,11882.0
2018-06-29 14:50:00,52.48,52.49,52.46,52.48,6504.0,38.5037,38.5111,38.4891,38.5037,6504.0
2018-06-29 14:55:00,52.49,52.52,52.47,52.51,9668.0,38.5111,38.5331,38.4964,38.5258,9668.0
2018-06-29 15:00:00,52.52,52.64,52.51,52.54,58283.0,38.5331,38.6211,38.5258,38.5478,58283.0
2018-06-29 15:05:00,52.56,52.6,52.55,52.57,10935.0,38.5624,38.5918,38.5551,38.5698,10935.0
2018-06-29 15:10:00,52.56,52.56,52.5,52.5,16761.0,38.5624,38.5624,38.5184,38.5184,16761.0
2018-06-29 15:15:00,52.5,52.51,52.41,52.41,20586.0,38.5184,38.5258,38.4524,38.4524,20586.0
2018-06-29 15:20:00,52.41,52.43,52.34,52.34,15492.0,38.4524,38.4671,38.401,38.401,15492.0
2018-06-29 15:25:00,52.35,52.41,52.32,52.34,21586.0,38.4084,38.4524,38.3864,38.401,21586.0
2018-06-29 15:30:00,52.33,52.37,52.3,52.32,36498.0,38.3937,38.423,38.3717,38.3864,36498.0
2018-06-29 15:35:00,52.33,52.33,52.24,52.24,41563.0,38.3937,38.3937,38.3277,38.3277,41563.0
2018-06-29 15:40:00,52.25,52.3,52.24,52.29,29211.0,38.335,38.3717,38.3277,38.3643,29211.0
2018-06-29 15:45:00,52.29,52.29,52.14,52.15,65207.0,38.3643,38.3643,38.2543,38.2616,65207.0
2018-06-29 15:50:00,52.14,52.22,52.12,52.22,82033.0,38.2543,38.313,38.2396,38.313,82033.0
2018-06-29 15:55:00,52.21,52.22,52.07,52.09,161543.0,38.3056,38.313,38.2029,38.2176,161543.0
2018-07-02 09:30:00,51.9,51.96,51.56,51.6,119484.0,38.0782,38.1222,37.8288,37.8581,119484.0
2018-07-02 09:35:00,51.62,51.7,51.47,51.49,28003.0,37.8728,37.9315,37.7627,37.7774,28003.0
2018-07-02 09:40:00,51.49,51.53,51.22,51.22,23889.0,37.7774,37.8067,37.5793,37.5793,23889.0
2018-07-02 09:45:00,51.2,51.39,51.12,51.28,49847.0,37.5646,37.704,37.5059,37.6233,49847.0
2018-07-02 09:50:00,51.26,51.27,51.03,51.16,35595.0,37.6086,37.616,37.4399,37.5353,35595.0
2018-07-02 09:55:00,51.16,51.22,51.12,51.2,26790.0,37.5353,37.5793,37.5059,37.5646,26790.0
2018-07-02 10:00:00,51.18,51.45,51.16,51.42,35682.0,37.55,37.748,37.5353,37.726,35682.0
2018-07-02 10:05:00,51.43,51.43,51.3,51.41,20424.0,37.7334,37.7334,37.638,37.7187,20424.0
2018-07-02 10:10:00,51.41,51.41,51.16,51.17,23058.0,37.7187,37.7187,37.5353,37.5426,23058.0
2018-07-02 10:15:00,51.18,51.3,51.18,51.28,14140.0,37.55,37.638,37.55,37.6233,14140.0
2018-07-02 10:20:00,51.29,51.49,51.28,51.48,16649.0,37.6307,37.7774,37.6233,37.7701,16649.0
2018-07-02 10:25:00,51.49,51.54,51.4,51.42,23851.0,37.7774,37.8141,37.7114,37.726,23851.0
2018-07-02 10:30:00,51.43,51.43,51.29,51.43,30273.0,37.7334,37.7334,37.6307,37.7334,30273.0
2018-07-02 10:35:00,51.43,51.5,51.4,51.49,49058.0,37.7334,37.7847,37.7114,37.7774,49058.0
2018-07-02 10:40:00,51.49,51.54,51.44,51.47,38337.0,37.7774,37.8141,37.7407,37.7627,38337.0
2018-07-02 10:45:00,51.48,51.53,51.4,51.4,104552.0,37.7701,37.8067,37.7114,37.7114,104552.0
2018-07-02 10:50:00,51.4,51.51,51.4,51.45,18694.0,37.7114,37.7921,37.7114,37.748,18694.0
2018-07-02 10:55:00,51.44,51.48,51.4,51.42,23412.0,37.7407,37.7701,37.7114,37.726,23412.0
2018-07-02 11:00:00,51.43,51.58,51.43,51.55,37140.0,37.7334,37.8434,37.7334,37.8214,37140.0
2018-07-02 11:05:00,51.55,51.7,51.55,51.56,83773.0,37.8214,37.9315,37.8214,37.8288,83773.0
2018-07-02 11:10:00,51.56,51.62,51.48,51.49,28524.0,37.8288,37.8728,37.7701,37.7774,28524.0
2018-07-02 11:15:00,51.5,51.55,51.43,51.55,13216.0,37.7847,37.8214,37.7334,37.8214,13216.0
2018-07-02 11:20:00,51.56,51.61,51.5,51.55,45955.0,37.8288,37.8654,37.7847,37.8214,45955.0
2018-07-02 11:25:00,51.55,51.64,51.53,51.57,16161.0,37.8214,37.8874,37.8067,37.8361,16161.0
2018-07-02 11:30:00,51.57,51.59,51.5,51.58,26285.0,37.8361,37.8508,37.7847,37.8434,26285.0
2018-07-02 11:35:00,51.59,51.59,51.43,51.43,28566.0,37.8508,37.8508,37.7334,37.7334,28566.0
2018-07-02 11:40:00,51.43,51.43,51.35,51.35,14380.0,37.7334,37.7334,37.6747,37.6747,14380.0
2018-07-02 11:45:00,51.36,51.39,51.31,51.33,15619.0,37.682,37.704,37.6453,37.66,15619.0
2018-07-02 11:50:00,51.33,51.34,51.26,51.27,30685.0,37.66,37.6673,37.6086,37.616,30685.0
2018-07-02 11:55:00,51.28,51.3,51.24,51.24,21728.0,37.6233,37.638,37.594,37.594,21728.0
2018-07-02 12:00:00,51.23,51.23,51.08,51.09,26605.0,37.5866,37.5866,37.4766,37.4839,26605.0
2018-07-02 12:05:00,51.1,51.1,51.02,51.06,21299.0,37.4913,37.4913,37.4326,37.4619,21299.0
2018-07-02 12:10:00,51.07,51.1,51.06,51.08,10520.0,37.4692,37.4913,37.4619,37.4766,10520.0
2018-07-02 12:15:00,51.07,51.08,51.03,51.06,13834.0,37.4692,37.4766,37.4399,37.4619,13834.0
2018-07-02 12:20:00,51.07,51.16,51.07,51.13,10641.0,37.4692,37.5353,37.4692,37.5133,10641.0
2018-07-02 12:25:00,51.13,51.15,51.09,51.15,11402.0,37.5133,37.5279,37.4839,37.5279,11402.0
2018-07-02 12:30:00,51.14,51.2,51.12,51.2,9145.0,37.5206,37.5646,37.5059,37.5646,9145.0
2018-07-02 12:35:00,51.2,51.28,51.2,51.24,7948.0,37.5646,37.6233,37.5646,37.594,7948.0
2018-07-02 12:40:00,51.22,51.24,51.2,51.2,7867.0,37.5793,37.594,37.5646,37.5646,7867.0
2018-07-02 12:45:00,51.22,51.24,51.2,51.22,14205.0,37.5793,37.594,37.5646,37.5793,14205.0
2018-07-02 12:50:00,51.21,51.24,51.17,51.19,17724.0,37.572,37.594,37.5426,37.5573,17724.0
2018-07-02 12:55:00,51.19,51.21,51.15,51.15,11920.0,37.5573,37.572,37.5279,37.5279,11920.0
2018-07-02 13:00:00,51.16,51.17,51.09,51.11,21023.0,37.5353,37.5426,37.4839,37.4986,21023.0
2018-07-02 13:05:00,51.1,51.11,51.03,51.05,18486.0,37.4913,37.4986,37.4399,37.4546,18486.0
2018-07-02 13:10:00,51.05,51.06,51.02,51.04,10799.0,37.4546,37.4619,37.4326,37.4472,10799.0
2018-07-02 13:15:00,51.05,51.06,51.02,51.03,12440.0,37.4546,37.4619,37.4326,37.4399,12440.0
2018-07-02 13:20:00,51.02,51.04,51.0,51.04,38612.0,37.4326,37.4472,37.4179,37.4472,38612.0
2018-07-02 13:25:00,51.06,51.07,50.99,51.0,27639.0,37.4619,37.4692,37.4106,37.4179,27639.0
2018-07-02 13:30:00,51.0,51.02,50.97,50.98,35908.0,37.4179,37.4326,37.3959,37.4032,35908.0
2018-07-02 13:35:00,50.99,51.07,50.98,51.06,29870.0,37.4106,37.4692,37.4032,37.4619,29870.0
2018-07-02 13:40:00,51.06,51.14,51.05,51.14,18586.0,37.4619,37.5206,37.4546,37.5206,18586.0
2018-07-02 13:45:00,51.14,51.17,51.12,51.15,15125.0,37.5206,37.5426,37.5059,37.5279,15125.0
2018-07-02 13:50:00,51.15,51.17,51.1,51.11,15073.0,37.5279,37.5426,37.4913,37.4986,15073.0
2018-07-02 13:55:00,51.11,51.15,51.08,51.13,8581.0,37.4986,37.5279,37.4766,37.5133,8581.0
2018-07-02 14:00:00,51.12,51.17,51.12,51.14,9554.0,37.5059,37.5426,37.5059,37.5206,9554.0
2018-07-02 14:05:00,51.14,51.22,51.14,51.16,20193.0,37.5206,37.5793,37.5206,37.5353,20193.0
2018-07-02 14:10:00,51.15,51.16,51.1,51.11,35374.0,37.5279,37.5353,37.4913,37.4986,35374.0
2018-07-02 14:15:00,51.11,51.2,51.1,51.19,23719.0,37.4986,37.5646,37.4913,37.5573,23719.0
2018-07-02 14:20:00,51.18,51.19,51.11,51.19,10135.0,37.55,37.5573,37.4986,37.5573,10135.0
2018-07-02 14:25:00,51.2,51.21,51.11,51.12,19330.0,37.5646,37.572,37.4986,37.5059,19330.0
2018-07-02 14:30:00,51.13,51.24,51.13,51.24,27725.0,37.5133,37.594,37.5133,37.594,27725.0
2018-07-02 14:35:00,51.24,51.27,51.18,51.27,55275.0,37.594,37.616,37.55,37.616,55275.0
2018-07-02 14:40:00,51.27,51.33,51.22,51.33,14750.0,37.616,37.66,37.5793,37.66,14750.0
2018-07-02 14:45:00,51.33,51.35,51.28,51.28,19115.0,37.66,37.6747,37.6233,37.6233,19115.0
2018-07-02 14:50:00,51.3,51.34,51.27,51.33,8108.0,37.638,37.6673,37.616,37.66,8108.0
2018-07-02 14:55:00,51.33,51.35,51.28,51.29,12066.0,37.66,37.6747,37.6233,37.6307,12066.0
2018-07-02 15:00:00,51.3,51.32,51.21,51.22,14886.0,37.638,37.6527,37.572,37.5793,14886.0
2018-07-02 15:05:00,51.22,51.29,51.22,51.28,20774.0,37.5793,37.6307,37.5793,37.6233,20774.0
2018-07-02 15:10:00,51.29,51.34,51.27,51.28,19856.0,37.6307,37.6673,37.616,37.6233,19856.0
2018-07-02 15:15:00,51.29,51.32,51.26,51.32,17801.0,37.6307,37.6527,37.6086,37.6527,17801.0
2018-07-02 15:20:00,51.33,51.4,51.31,51.39,26001.0,37.66,37.7114,37.6453,37.704,26001.0
2018-07-02 15:25:00,51.4,51.53,51.39,51.52,46223.0,37.7114,37.8067,37.704,37.7994,46223.0
2018-07-02 15:30:00,51.52,51.57,51.5,51.56,63489.0,37.7994,37.8361,37.7847,37.8288,63489.0
2018-07-02 15:35:00,51.55,51.6,51.52,51.58,34402.0,37.8214,37.8581,37.7994,37.8434,34402.0
2018-07-02 15:40:00,51.58,51.6,51.53,51.6,28471.0,37.8434,37.8581,37.8067,37.8581,28471.0
2018-07-02 15:45:00,51.62,51.65,51.59,51.61,43132.0,37.8728,37.8948,37.8508,37.8654,43132.0
2018-07-02 15:50:00,51.61,51.62,51.55,51.62,59521.0,37.8654,37.8728,37.8214,37.8728,59521.0
2018-07-02 15:55:00,51.61,51.71,51.59,51.68,154232.0,37.8654,37.9388,37.8508,37.9168,154232.0
2018-07-03 09:30:00,51.94,51.97,51.8,51.8,30342.0,38.1076,38.1296,38.0048,38.0048,30342.0
2018-07-03 09:35:00,51.87,52.07,51.87,52.06,13483.0,38.0562,38.2029,38.0562,38.1956,13483.0
2018-07-03 09:40:00,52.07,52.11,51.95,52.02,14916.0,38.2029,38.2323,38.1149,38.1662,14916.0
2018-07-03 09:45:00,51.98,52.19,51.9,52.17,21427.0,38.1369,38.291,38.0782,38.2763,21427.0
2018-07-03 09:50:00,52.15,52.16,52.01,52.11,9474.0,38.2616,38.269,38.1589,38.2323,9474.0
2018-07-03 09:55:00,52.17,52.17,51.94,51.96,12925.0,38.2763,38.2763,38.1076,38.1222,12925.0
2018-07-03 10:00:00,51.93,52.07,51.93,51.97,20007.0,38.1002,38.2029,38.1002,38.1296,20007.0
2018-07-03 10:05:00,51.98,52.05,51.89,52.05,12831.0,38.1369,38.1883,38.0709,38.1883,12831.0
2018-07-03 10:10:00,52.09,52.11,51.93,52.01,14840.0,38.2176,38.2323,38.1002,38.1589,14840.0
2018-07-03 10:15:00,52.01,52.11,52.01,52.1,10395.0,38.1589,38.2323,38.1589,38.2249,10395.0
2018-07-03 10:20:00,52.11,52.17,52.09,52.16,8888.0,38.2323,38.2763,38.2176,38.269,8888.0
2018-07-03 10:25:00,52.16,52.17,52.07,52.13,10451.0,38.269,38.2763,38.2029,38.247,10451.0
2018-07-03 10:30:00,52.12,52.22,52.1,52.2,12297.0,38.2396,38.313,38.2249,38.2983,12297.0
2018-07-03 10:35:00,52.18,52.2,52.1,52.1,8287.0,38.2836,38.2983,38.2249,38.2249,8287.0
2018-07-03 10:40:00,52.12,52.17,52.11,52.15,7382.0,38.2396,38.2763,38.2323,38.2616,7382.0
2018-07-03 10:45:00,52.15,52.2,52.1,52.11,16217.0,38.2616,38.2983,38.2249,38.2323,16217.0
2018-07-03 10:50:00,52.12,52.12,52.01,52.04,113145.0,38.2396,38.2396,38.1589,38.1809,113145.0
2018-07-03 10:55:00,52.0,52.04,51.96,52.0,16819.0,38.1516,38.1809,38.1222,38.1516,16819.0
2018-07-03 11:00:00,52.01,52.03,51.96,52.0,5870.0,38.1589,38.1736,38.1222,38.1516,5870.0
2018-07-03 11:05:00,51.97,52.03,51.92,51.97,17184.0,38.1296,38.1736,38.0929,38.1296,17184.0
2018-07-03 11:10:00,51.97,52.0,51.93,51.97,10648.0,38.1296,38.1516,38.1002,38.1296,10648.0
2018-07-03 11:15:00,51.98,52.06,51.97,52.05,13387.0,38.1369,38.1956,38.1296,38.1883,13387.0
2018-07-03 11:20:00,52.05,52.05,51.97,51.97,10381.0,38.1883,38.1883,38.1296,38.1296,10381.0
2018-07-03 11:25:00,51.98,52.04,51.96,52.0,8479.0,38.1369,38.1809,38.1222,38.1516,8479.0
2018-07-03 11:30:00,52.01,52.07,52.0,52.07,8071.0,38.1589,38.2029,38.1516,38.2029,8071.0
2018-07-03 11:35:00,52.08,52.11,52.04,52.08,8798.0,38.2103,38.2323,38.1809,38.2103,8798.0
2018-07-03 11:40:00,52.07,52.1,52.04,52.08,7201.0,38.2029,38.2249,38.1809,38.2103,7201.0
2018-07-03 11:45:00,52.08,52.18,52.07,52.18,24704.0,38.2103,38.2836,38.2029,38.2836,24704.0
2018-07-03 11:50:00,52.17,52.17,52.08,52.09,13278.0,38.2763,38.2763,38.2103,38.2176,13278.0
2018-07-03 11:55:00,52.12,52.14,52.09,52.13,6809.0,38.2396,38.2543,38.2176,38.247,6809.0
2018-07-03 12:00:00,52.15,52.17,52.04,52.05,11041.0,38.2616,38.2763,38.1809,38.1883,11041.0
2018-07-03 12:05:00,52.04,52.04,51.95,51.97,11647.0,38.1809,38.1809,38.1149,38.1296,11647.0
2018-07-03 12:10:00,51.97,52.0,51.89,51.91,6634.0,38.1296,38.1516,38.0709,38.0855,6634.0
2018-07-03 12:15:00,51.92,51.94,51.88,51.94,9131.0,38.0929,38.1076,38.0635,38.1076,9131.0
2018-07-03 12:20:00,51.92,51.93,51.89,51.92,8159.0,38.0929,38.1002,38.0709,38.0929,8159.0
2018-07-03 12:25:00,51.92,51.93,51.82,51.84,10341.0,38.0929,38.1002,38.0195,38.0342,10341.0
2018-07-03 12:30:00,51.83,51.84,51.74,51.77,12382.0,38.0268,38.0342,37.9608,37.9828,12382.0
2018-07-03 12:35:00,51.76,51.77,51.6,51.6,18466.0,37.9755,37.9828,37.8581,37.8581,18466.0
2018-07-03 12:40:00,51.61,51.61,51.55,51.55,13445.0,37.8654,37.8654,37.8214,37.8214,13445.0
2018-07-03 12:45:00,51.55,51.56,51.45,51.46,32165.0,37.8214,37.8288,37.748,37.7554,32165.0
2018-07-03 12:50:00,51.46,51.48,51.37,51.46,34032.0,37.7554,37.7701,37.6894,37.7554,34032.0
2018-07-03 12:55:00,51.45,51.63,51.41,51.61,175923.0,37.748,37.8801,37.7187,37.8654,175923.0
2018-07-05 09:30:00,51.96,52.11,51.81,51.81,37554.0,38.1222,38.2323,38.0122,38.0122,37554.0
2018-07-05 09:35:00,51.87,51.87,51.58,51.62,9834.0,38.0562,38.0562,37.8434,37.8728,9834.0
2018-07-05 09:40:00,51.58,51.68,51.51,51.58,9130.0,37.8434,37.9168,37.7921,37.8434,9130.0
2018-07-05 09:45:00,51.55,51.56,51.32,51.34,14608.0,37.8214,37.8288,37.6527,37.6673,14608.0
2018-07-05 09:50:00,51.35,51.56,51.29,51.5,23532.0,37.6747,37.8288,37.6307,37.7847,23532.0
2018-07-05 09:55:00,51.5,51.56,51.36,51.39,11556.0,37.7847,37.8288,37.682,37.704,11556.0
2018-07-05 10:00:00,51.39,51.56,51.39,51.52,12061.0,37.704,37.8288,37.704,37.7994,12061.0
2018-07-05 10:05:00,51.5,51.59,51.47,51.57,9659.0,37.7847,37.8508,37.7627,37.8361,9659.0
2018-07-05 10:10:00,51.59,51.6,51.48,51.5,11652.0,37.8508,37.8581,37.7701,37.7847,11652.0
2018-07-05 10:15:00,51.48,51.62,51.48,51.6,18795.0,37.7701,37.8728,37.7701,37.8581,18795.0
2018-07-05 10:20:00,51.6,51.69,51.59,51.68,7550.0,37.8581,37.9241,37.8508,37.9168,7550.0
2018-07-05 10:25:00,51.71,51.73,51.59,51.59,4856.0,37.9388,37.9535,37.8508,37.8508,4856.0
2018-07-05 10:30:00,51.67,51.67,51.51,51.64,13690.0,37.9095,37.9095,37.7921,37.8874,13690.0
2018-07-05 10:35:00,51.64,51.67,51.54,51.54,27010.0,37.8874,37.9095,37.8141,37.8141,27010.0
2018-07-05 10:40:00,51.56,51.72,51.54,51.72,13159.0,37.8288,37.9461,37.8141,37.9461,13159.0
2018-07-05 10:45:00,51.71,51.74,51.65,51.66,10174.0,37.9388,37.9608,37.8948,37.9021,10174.0
2018-07-05 10:50:00,51.67,51.73,51.54,51.55,11126.0,37.9095,37.9535,37.8141,37.8214,11126.0
2018-07-05 10:55:00,51.53,51.57,51.51,51.52,8047.0,37.8067,37.8361,37.7921,37.7994,8047.0
2018-07-05 11:00:00,51.52,51.62,51.5,51.56,8355.0,37.7994,37.8728,37.7847,37.8288,8355.0
2018-07-05 11:05:00,51.58,51.67,51.57,51.66,4597.0,37.8434,37.9095,37.8361,37.9021,4597.0
2018-07-05 11:10:00,51.63,51.67,51.6,51.61,11952.0,37.8801,37.9095,37.8581,37.8654,11952.0
2018-07-05 11:15:00,51.63,51.64,51.57,51.59,5631.0,37.8801,37.8874,37.8361,37.8508,5631.0
2018-07-05 11:20:00,51.6,51.64,51.59,51.64,4415.0,37.8581,37.8874,37.8508,37.8874,4415.0
2018-07-05 11:25:00,51.65,51.68,51.57,51.57,12804.0,37.8948,37.9168,37.8361,37.8361,12804.0
2018-07-05 11:30:00,51.57,51.67,51.57,51.65,9114.0,37.8361,37.9095,37.8361,37.8948,9114.0
2018-07-05 11:35:00,51.64,51.69,51.63,51.68,4850.0,37.8874,37.9241,37.8801,37.9168,4850.0
2018-07-05 11:40:00,51.68,51.68,51.64,51.67,5905.0,37.9168,37.9168,37.8874,37.9095,5905.0
2018-07-05 11:45:00,51.68,51.71,51.68,51.7,10036.0,37.9168,37.9388,37.9168,37.9315,10036.0
2018-07-05 11:50:00,51.69,51.79,51.69,51.79,11039.0,37.9241,37.9975,37.9241,37.9975,11039.0
2018-07-05 11:55:00,51.79,51.83,51.72,51.72,9515.0,37.9975,38.0268,37.9461,37.9461,9515.0
2018-07-05 12:00:00,51.71,51.85,51.71,51.85,9534.0,37.9388,38.0415,37.9388,38.0415,9534.0
2018-07-05 12:05:00,51.87,51.9,51.83,51.84,13222.0,38.0562,38.0782,38.0268,38.0342,13222.0
2018-07-05 12:10:00,51.83,51.84,51.78,51.84,5898.0,38.0268,38.0342,37.9902,38.0342,5898.0
2018-07-05 12:15:00,51.83,51.84,51.74,51.74,7738.0,38.0268,38.0342,37.9608,37.9608,7738.0
2018-07-05 12:20:00,51.74,51.76,51.65,51.66,11785.0,37.9608,37.9755,37.8948,37.9021,11785.0
2018-07-05 12:25:00,51.67,51.75,51.67,51.74,8480.0,37.9095,37.9682,37.9095,37.9608,8480.0
2018-07-05 12:30:00,51.72,51.77,51.72,51.77,9214.0,37.9461,37.9828,37.9461,37.9828,9214.0
2018-07-05 12:35:00,51.78,51.78,51.7,51.71,5203.0,37.9902,37.9902,37.9315,37.9388,5203.0
2018-07-05 12:40:00,51.7,51.73,51.7,51.72,4670.0,37.9315,37.9535,37.9315,37.9461,4670.0
2018-07-05 12:45:00,51.73,51.75,51.7,51.7,4522.0,37.9535,37.9682,37.9315,37.9315,4522.0
2018-07-05 12:50:00,51.7,51.73,51.67,51.72,11310.0,37.9315,37.9535,37.9095,37.9461,11310.0
2018-07-05 12:55:00,51.74,51.78,51.72,51.77,4897.0,37.9608,37.9902,37.9461,37.9828,4897.0
2018-07-05 13:00:00,51.76,51.84,51.76,51.84,4748.0,37.9755,38.0342,37.9755,38.0342,4748.0
2018-07-05 13:05:00,51.85,51.85,51.81,51.83,4649.0,38.0415,38.0415,38.0122,38.0268,4649.0
2018-07-05 13:10:00,51.83,51.84,51.81,51.83,4219.0,38.0268,38.0342,38.0122,38.0268,4219.0
2018-07-05 13:15:00,51.83,51.85,51.82,51.84,6095.0,38.0268,38.0415,38.0195,38.0342,6095.0
2018-07-05 13:20:00,51.84,51.86,51.81,51.85,9556.0,38.0342,38.0489,38.0122,38.0415,9556.0
2018-07-05 13:25:00,51.86,51.87,51.83,51.86,18136.0,38.0489,38.0562,38.0268,38.0489,18136.0
2018-07-05 13:30:00,51.86,51.89,51.82,51.82,18560.0,38.0489,38.0709,38.0195,38.0195,18560.0
2018-07-05 13:35:00,51.82,51.85,51.8,51.84,7294.0,38.0195,38.0415,38.0048,38.0342,7294.0
2018-07-05 13:40:00,51.83,51.84,51.82,51.83,5877.0,38.0268,38.0342,38.0195,38.0268,5877.0
2018-07-05 13:45:00,51.84,51.88,51.81,51.87,9877.0,38.0342,38.0635,38.0122,38.0562,9877.0
2018-07-05 13:50:00,51.87,51.87,51.84,51.87,9504.0,38.0562,38.0562,38.0342,38.0562,9504.0
2018-07-05 13:55:00,51.86,51.87,51.82,51.83,7333.0,38.0489,38.0562,38.0195,38.0268,7333.0
2018-07-05 14:00:00,51.83,51.95,51.8,51.8,17911.0,38.0268,38.1149,38.0048,38.0048,17911.0
2018-07-05 14:05:00,51.8,51.87,51.79,51.8,16437.0,38.0048,38.0562,37.9975,38.0048,16437.0
2018-07-05 14:10:00,51.78,51.81,51.75,51.75,9252.0,37.9902,38.0122,37.9682,37.9682,9252.0
2018-07-05 14:15:00,51.76,51.85,51.74,51.85,22519.0,37.9755,38.0415,37.9608,38.0415,22519.0
2018-07-05 14:20:00,51.85,51.86,51.83,51.85,8940.0,38.0415,38.0489,38.0268,38.0415,8940.0
2018-07-05 14:25:00,51.85,51.93,51.85,51.92,15492.0,38.0415,38.1002,38.0415,38.0929,15492.0
2018-07-05 14:30:00,51.92,51.97,51.91,51.97,10853.0,38.0929,38.1296,38.0855,38.1296,10853.0
2018-07-05 14:35:00,51.97,51.98,51.89,51.9,9282.0,38.1296,38.1369,38.0709,38.0782,9282.0
2018-07-05 14:40:00,51.9,51.91,51.83,51.84,12409.0,38.0782,38.0855,38.0268,38.0342,12409.0
2018-07-05 14:45:00,51.84,51.91,51.84,51.91,17852.0,38.0342,38.0855,38.0342,38.0855,17852.0
2018-07-05 14:50:00,51.9,51.93,51.88,51.9,11491.0,38.0782,38.1002,38.0635,38.0782,11491.0
2018-07-05 14:55:00,51.91,51.94,51.9,51.9,8362.0,38.0855,38.1076,38.0782,38.0782,8362.0
2018-07-05 15:00:00,51.91,52.0,51.9,52.0,24377.0,38.0855,38.1516,38.0782,38.1516,24377.0
2018-07-05 15:05:00,51.99,52.0,51.94,51.96,10228.0,38.1442,38.1516,38.1076,38.1222,10228.0
2018-07-05 15:10:00,51.96,51.99,51.94,51.99,12136.0,38.1222,38.1442,38.1076,38.1442,12136.0
2018-07-05 15:15:00,51.98,51.99,51.96,51.97,22569.0,38.1369,38.1442,38.1222,38.1296,22569.0
2018-07-05 15:20:00,51.97,51.98,51.93,51.97,29305.0,38.1296,38.1369,38.1002,38.1296,29305.0
2018-07-05 15:25:00,51.97,52.0,51.96,51.98,40691.0,38.1296,38.1516,38.1222,38.1369,40691.0
2018-07-05 15:30:00,51.98,52.02,51.94,52.02,32977.0,38.1369,38.1662,38.1076,38.1662,32977.0
2018-07-05 15:35:00,52.02,52.04,51.99,52.01,23021.0,38.1662,38.1809,38.1442,38.1589,23021.0
2018-07-05 15:40:00,52.01,52.04,52.01,52.02,26917.0,38.1589,38.1809,38.1589,38.1662,26917.0
2018-07-05 15:45:00,52.02,52.1,52.01,52.08,63860.0,38.1662,38.2249,38.1589,38.2103,63860.0
2018-07-05 15:50:00,52.07,52.23,52.07,52.22,73520.0,38.2029,38.3203,38.2029,38.313,73520.0
2018-07-05 15:55:00,52.22,52.22,52.17,52.21,131509.0,38.313,38.313,38.2763,38.3056,131509.0
2018-07-06 09:30:00,51.95,52.13,51.91,52.0,21514.0,38.1149,38.247,38.0855,38.1516,21514.0
2018-07-06 09:35:00,52.0,52.02,51.82,51.83,12441.0,38.1516,38.1662,38.0195,38.0268,12441.0
2018-07-06 09:40:00,51.83,51.88,51.72,51.78,10927.0,38.0268,38.0635,37.9461,37.9902,10927.0
2018-07-06 09:45:00,51.78,51.83,51.62,51.67,30280.0,37.9902,38.0268,37.8728,37.9095,30280.0
2018-07-06 09:50:00,51.68,51.86,51.66,51.8,23037.0,37.9168,38.0489,37.9021,38.0048,23037.0
2018-07-06 09:55:00,51.8,51.96,51.8,51.93,6068.0,38.0048,38.1222,38.0048,38.1002,6068.0
2018-07-06 10:00:00,51.91,52.0,51.87,51.87,10528.0,38.0855,38.1516,38.0562,38.0562,10528.0
2018-07-06 10:05:00,51.87,52.01,51.84,52.0,12727.0,38.0562,38.1589,38.0342,38.1516,12727.0
2018-07-06 10:10:00,52.01,52.05,51.96,52.05,4990.0,38.1589,38.1883,38.1222,38.1883,4990.0
2018-07-06 10:15:00,52.04,52.12,52.03,52.09,11043.0,38.1809,38.2396,38.1736,38.2176,11043.0
2018-07-06 10:20:00,52.07,52.11,52.04,52.1,3633.0,38.2029,38.2323,38.1809,38.2249,3633.0
2018-07-06 10:25:00,52.1,52.19,52.08,52.16,6966.0,38.2249,38.291,38.2103,38.269,6966.0
2018-07-06 10:30:00,52.17,52.21,52.12,52.21,7260.0,38.2763,38.3056,38.2396,38.3056,7260.0
2018-07-06 10:35:00,52.22,52.24,52.17,52.18,7542.0,38.313,38.3277,38.2763,38.2836,7542.0
2018-07-06 10:40:00,52.19,52.35,52.19,52.34,10439.0,38.291,38.4084,38.291,38.401,10439.0
2018-07-06 10:45:00,52.33,52.35,52.27,52.29,8307.0,38.3937,38.4084,38.3497,38.3643,8307.0
2018-07-06 10:50:00,52.28,52.38,52.27,52.37,8653.0,38.357,38.4304,38.3497,38.423,8653.0
2018-07-06 10:55:00,52.36,52.37,52.28,52.3,7508.0,38.4157,38.423,38.357,38.3717,7508.0
2018-07-06 11:00:00,52.32,52.33,52.21,52.24,10280.0,38.3864,38.3937,38.3056,38.3277,10280.0
2018-07-06 11:05:00,52.22,52.42,52.19,52.4,9644.0,38.313,38.4597,38.291,38.445,9644.0
2018-07-06 11:10:00,52.39,52.46,52.37,52.45,13402.0,38.4377,38.4891,38.423,38.4817,13402.0
2018-07-06 11:15:00,52.45,52.46,52.37,52.43,15776.0,38.4817,38.4891,38.423,38.4671,15776.0
2018-07-06 11:20:00,52.42,52.44,52.38,52.41,14270.0,38.4597,38.4744,38.4304,38.4524,14270.0
2018-07-06 11:25:00,52.42,52.43,52.39,52.39,8436.0,38.4597,38.4671,38.4377,38.4377,8436.0
2018-07-06 11:30:00,52.39,52.43,52.36,52.41,26608.0,38.4377,38.4671,38.4157,38.4524,26608.0
2018-07-06 11:35:00,52.41,52.55,52.33,52.52,23708.0,38.4524,38.5551,38.3937,38.5331,23708.0
2018-07-06 11:40:00,52.53,52.58,52.5,52.56,13378.0,38.5404,38.5771,38.5184,38.5624,13378.0
2018-07-06 11:45:00,52.58,52.63,52.56,52.57,13187.0,38.5771,38.6138,38.5624,38.5698,13187.0
2018-07-06 11:50:00,52.58,52.58,52.47,52.51,10310.0,38.5771,38.5771,38.4964,38.5258,10310.0
2018-07-06 11:55:00,52.48,52.54,52.47,52.53,12759.0,38.5037,38.5478,38.4964,38.5404,12759.0
2018-07-06 12:00:00,52.53,52.59,52.51,52.57,9720.0,38.5404,38.5844,38.5258,38.5698,9720.0
2018-07-06 12:05:00,52.59,52.59,52.55,52.58,5250.0,38.5844,38.5844,38.5551,38.5771,5250.0
2018-07-06 12:10:00,52.58,52.59,52.56,52.59,6534.0,38.5771,38.5844,38.5624,38.5844,6534.0
2018-07-06 12:15:00,52.59,52.6,52.48,52.49,8629.0,38.5844,38.5918,38.5037,38.5111,8629.0
2018-07-06 12:20:00,52.5,52.54,52.48,52.54,4348.0,38.5184,38.5478,38.5037,38.5478,4348.0
2018-07-06 12:25:00,52.55,52.55,52.5,52.54,6014.0,38.5551,38.5551,38.5184,38.5478,6014.0
2018-07-06 12:30:00,52.53,52.54,52.42,52.45,8505.0,38.5404,38.5478,38.4597,38.4817,8505.0
2018-07-06 12:35:00,52.44,52.54,52.42,52.52,23709.0,38.4744,38.5478,38.4597,38.5331,23709.0
2018-07-06 12:40:00,52.52,52.56,52.5,52.55,5869.0,38.5331,38.5624,38.5184,38.5551,5869.0
2018-07-06 12:45:00,52.56,52.57,52.49,52.49,9809.0,38.5624,38.5698,38.5111,38.5111,9809.0
2018-07-06 12:50:00,52.5,52.51,52.45,52.46,12252.0,38.5184,38.5258,38.4817,38.4891,12252.0
2018-07-06 12:55:00,52.46,52.47,52.45,52.47,5836.0,38.4891,38.4964,38.4817,38.4964,5836.0
2018-07-06 13:00:00,52.47,52.51,52.47,52.49,9528.0,38.4964,38.5258,38.4964,38.5111,9528.0
2018-07-06 13:05:00,52.48,52.52,52.47,52.47,4027.0,38.5037,38.5331,38.4964,38.4964,4027.0
2018-07-06 13:10:00,52.48,52.5,52.46,52.46,4200.0,38.5037,38.5184,38.4891,38.4891,4200.0
2018-07-06 13:15:00,52.47,52.53,52.46,52.53,4824.0,38.4964,38.5404,38.4891,38.5404,4824.0
2018-07-06 13:20:00,52.52,52.56,52.51,52.52,4377.0,38.5331,38.5624,38.5258,38.5331,4377.0
2018-07-06 13:25:00,52.51,52.56,52.51,52.55,8563.0,38.5258,38.5624,38.5258,38.5551,8563.0
2018-07-06 13:30:00,52.53,52.59,52.53,52.59,7078.0,38.5404,38.5844,38.5404,38.5844,7078.0
2018-07-06 13:35:00,52.59,52.59,52.54,52.59,3736.0,38.5844,38.5844,38.5478,38.5844,3736.0
2018-07-06 13:40:00,52.59,52.6,52.5,52.51,4627.0,38.5844,38.5918,38.5184,38.5258,4627.0
2018-07-06 13:45:00,52.53,52.55,52.52,52.52,5192.0,38.5404,38.5551,38.5331,38.5331,5192.0
2018-07-06 13:50:00,52.51,52.55,52.5,52.5,5313.0,38.5258,38.5551,38.5184,38.5184,5313.0
2018-07-06 13:55:00,52.51,52.51,52.48,52.5,4912.0,38.5258,38.5258,38.5037,38.5184,4912.0
2018-07-06 14:00:00,52.5,52.53,52.48,52.53,9866.0,38.5184,38.5404,38.5037,38.5404,9866.0
2018-07-06 14:05:00,52.52,52.55,52.51,52.51,8807.0,38.5331,38.5551,38.5258,38.5258,8807.0
2018-07-06 14:10:00,52.52,52.53,52.51,52.52,8928.0,38.5331,38.5404,38.5258,38.5331,8928.0
2018-07-06 14:15:00,52.52,52.54,52.51,52.52,8797.0,38.5331,38.5478,38.5258,38.5331,8797.0
2018-07-06 14:20:00,52.52,52.55,52.51,52.53,8395.0,38.5331,38.5551,38.5258,38.5404,8395.0
2018-07-06 14:25:00,52.53,52.55,52.51,52.52,18808.0,38.5404,38.5551,38.5258,38.5331,18808.0
2018-07-06 14:30:00,52.51,52.52,52.48,52.48,9289.0,38.5258,38.5331,38.5037,38.5037,9289.0
2018-07-06 14:35:00,52.48,52.49,52.43,52.47,16016.0,38.5037,38.5111,38.4671,38.4964,16016.0
2018-07-06 14:40:00,52.47,52.49,52.46,52.47,7279.0,38.4964,38.5111,38.4891,38.4964,7279.0
2018-07-06 14:45:00,52.47,52.5,52.47,52.49,6565.0,38.4964,38.5184,38.4964,38.5111,6565.0
2018-07-06 14:50:00,52.5,52.5,52.46,52.49,7990.0,38.5184,38.5184,38.4891,38.5111,7990.0
2018-07-06 14:55:00,52.49,52.54,52.49,52.53,9291.0,38.5111,38.5478,38.5111,38.5404,9291.0
2018-07-06 15:00:00,52.54,52.59,52.51,52.57,10518.0,38.5478,38.5844,38.5258,38.5698,10518.0
2018-07-06 15:05:00,52.58,52.6,52.56,52.58,13426.0,38.5771,38.5918,38.5624,38.5771,13426.0
2018-07-06 15:10:00,52.59,52.6,52.55,52.59,13893.0,38.5844,38.5918,38.5551,38.5844,13893.0
2018-07-06 15:15:00,52.59,52.6,52.57,52.59,12588.0,38.5844,38.5918,38.5698,38.5844,12588.0
2018-07-06 15:20:00,52.58,52.65,52.57,52.58,29995.0,38.5771,38.6285,38.5698,38.5771,29995.0
2018-07-06 15:25:00,52.59,52.61,52.55,52.55,14286.0,38.5844,38.5991,38.5551,38.5551,14286.0
2018-07-06 15:30:00,52.55,52.56,52.47,52.48,23131.0,38.5551,38.5624,38.4964,38.5037,23131.0
2018-07-06 15:35:00,52.48,52.49,52.43,52.47,26506.0,38.5037,38.5111,38.4671,38.4964,26506.0
2018-07-06 15:40:00,52.47,52.47,52.31,52.31,33244.0,38.4964,38.4964,38.379,38.379,33244.0
2018-07-06 15:45:00,52.29,52.35,52.27,52.3,50968.0,38.3643,38.4084,38.3497,38.3717,50968.0
2018-07-06 15:50:00,52.29,52.32,52.27,52.29,47808.0,38.3643,38.3864,38.3497,38.3643,47808.0
2018-07-06 15:55:00,52.29,52.41,52.29,52.35,106404.0,38.3643,38.4524,38.3643,38.4084,106404.0
2018-07-09 09:30:00,52.74,52.83,52.52,52.56,44951.0,38.6945,38.7605,38.5331,38.5624,44951.0
2018-07-09 09:35:00,52.55,52.74,52.55,52.74,8927.0,38.5551,38.6945,38.5551,38.6945,8927.0
2018-07-09 09:40:00,52.75,52.83,52.74,52.78,8024.0,38.7018,38.7605,38.6945,38.7238,8024.0
2018-07-09 09:45:00,52.77,52.9,52.72,52.73,28260.0,38.7165,38.8119,38.6798,38.6872,28260.0
2018-07-09 09:50:00,52.73,52.88,52.71,52.8,11649.0,38.6872,38.7972,38.6725,38.7385,11649.0
2018-07-09 09:55:00,52.78,52.92,52.78,52.84,6813.0,38.7238,38.8266,38.7238,38.7679,6813.0
2018-07-09 10:00:00,52.79,52.87,52.74,52.74,8843.0,38.7312,38.7899,38.6945,38.6945,8843.0
2018-07-09 10:05:00,52.72,52.84,52.72,52.74,10193.0,38.6798,38.7679,38.6798,38.6945,10193.0
2018-07-09 10:10:00,52.75,52.82,52.74,52.82,29721.0,38.7018,38.7532,38.6945,38.7532,29721.0
2018-07-09 10:15:00,52.83,52.94,52.82,52.94,15081.0,38.7605,38.8412,38.7532,38.8412,15081.0
2018-07-09 10:20:00,52.94,52.95,52.87,52.93,15856.0,38.8412,38.8486,38.7899,38.8339,15856.0
2018-07-09 10:25:00,52.93,52.97,52.87,52.91,15673.0,38.8339,38.8632,38.7899,38.8192,15673.0
2018-07-09 10:30:00,52.91,52.98,52.9,52.96,13257.0,38.8192,38.8706,38.8119,38.8559,13257.0
2018-07-09 10:35:00,52.95,52.98,52.91,52.97,18186.0,38.8486,38.8706,38.8192,38.8632,18186.0
2018-07-09 10:40:00,52.97,53.11,52.97,53.11,32812.0,38.8632,38.966,38.8632,38.966,32812.0
2018-07-09 10:45:00,53.13,53.18,53.13,53.16,16070.0,38.9806,39.0173,38.9806,39.0026,16070.0
2018-07-09 10:50:00,53.15,53.15,53.06,53.06,10254.0,38.9953,38.9953,38.9293,38.9293,10254.0
2018-07-09 10:55:00,53.05,53.11,53.05,53.1,13117.0,38.9219,38.966,38.9219,38.9586,13117.0
2018-07-09 11:00:00,53.1,53.12,53.04,53.09,48782.0,38.9586,38.9733,38.9146,38.9513,48782.0
2018-07-09 11:05:00,53.09,53.09,52.98,53.02,26250.0,38.9513,38.9513,38.8706,38.8999,26250.0
2018-07-09 11:10:00,53.02,53.06,52.98,53.02,8886.0,38.8999,38.9293,38.8706,38.8999,8886.0
2018-07-09 11:15:00,53.01,53.01,52.95,52.96,7409.0,38.8926,38.8926,38.8486,38.8559,7409.0
2018-07-09 11:20:00,52.96,52.99,52.92,52.94,5600.0,38.8559,38.8779,38.8266,38.8412,5600.0
2018-07-09 11:25:00,52.94,53.01,52.9,53.0,72789.0,38.8412,38.8926,38.8119,38.8853,72789.0
2018-07-09 11:30:00,53.0,53.04,52.97,53.03,27602.0,38.8853,38.9146,38.8632,38.9073,27602.0
2018-07-09 11:35:00,53.03,53.1,53.02,53.09,13487.0,38.9073,38.9586,38.8999,38.9513,13487.0
2018-07-09 11:40:00,53.09,53.09,53.02,53.02,95268.0,38.9513,38.9513,38.8999,38.8999,95268.0
2018-07-09 11:45:00,53.03,53.12,53.02,53.08,13139.0,38.9073,38.9733,38.8999,38.944,13139.0
2018-07-09 11:50:00,53.08,53.09,53.05,53.06,10459.0,38.944,38.9513,38.9219,38.9293,10459.0
2018-07-09 11:55:00,53.06,53.11,53.04,53.09,13322.0,38.9293,38.966,38.9146,38.9513,13322.0
2018-07-09 12:00:00,53.09,53.13,53.08,53.12,10470.0,38.9513,38.9806,38.944,38.9733,10470.0
2018-07-09 12:05:00,53.11,53.17,53.1,53.15,7350.0,38.966,39.01,38.9586,38.9953,7350.0
2018-07-09 12:10:00,53.14,53.16,53.13,53.15,6217.0,38.988,39.0026,38.9806,38.9953,6217.0
2018-07-09 12:15:00,53.14,53.14,53.12,53.13,6125.0,38.988,38.988,38.9733,38.9806,6125.0
2018-07-09 12:20:00,53.14,53.14,53.07,53.1,11691.0,38.988,38.988,38.9366,38.9586,11691.0
2018-07-09 12:25:00,53.09,53.1,53.06,53.07,7879.0,38.9513,38.9586,38.9293,38.9366,7879.0
2018-07-09 12:30:00,53.07,53.08,53.01,53.03,10563.0,38.9366,38.944,38.8926,38.9073,10563.0
2018-07-09 12:35:00,53.04,53.05,53.03,53.03,3548.0,38.9146,38.9219,38.9073,38.9073,3548.0
2018-07-09 12:40:00,53.03,53.03,53.0,53.01,5844.0,38.9073,38.9073,38.8853,38.8926,5844.0
2018-07-09 12:45:00,53.01,53.02,53.0,53.01,6361.0,38.8926,38.8999,38.8853,38.8926,6361.0
2018-07-09 12:50:00,53.0,53.01,52.98,52.98,6574.0,38.8853,38.8926,38.8706,38.8706,6574.0
2018-07-09 12:55:00,52.99,53.02,52.97,53.02,16633.0,38.8779,38.8999,38.8632,38.8999,16633.0
2018-07-09 13:00:00,53.01,53.02,52.99,53.02,17384.0,38.8926,38.8999,38.8779,38.8999,17384.0
2018-07-09 13:05:00,53.01,53.02,52.98,52.98,10736.0,38.8926,38.8999,38.8706,38.8706,10736.0
2018-07-09 13:10:00,52.98,53.01,52.96,53.0,10269.0,38.8706,38.8926,38.8559,38.8853,10269.0
2018-07-09 13:15:00,53.01,53.01,52.99,53.0,11836.0,38.8926,38.8926,38.8779,38.8853,11836.0
2018-07-09 13:20:00,53.0,53.03,53.0,53.0,16091.0,38.8853,38.9073,38.8853,38.8853,16091.0
2018-07-09 13:25:00,53.02,53.02,53.0,53.0,6379.0,38.8999,38.8999,38.8853,38.8853,6379.0
2018-07-09 13:30:00,53.0,53.01,52.99,53.0,9601.0,38.8853,38.8926,38.8779,38.8853,9601.0
2018-07-09 13:35:00,52.99,53.0,52.97,52.98,8287.0,38.8779,38.8853,38.8632,38.8706,8287.0
2018-07-09 13:40:00,52.98,52.99,52.95,52.96,13300.0,38.8706,38.8779,38.8486,38.8559,13300.0
2018-07-09 13:45:00,52.95,52.97,52.94,52.96,7145.0,38.8486,38.8632,38.8412,38.8559,7145.0
2018-07-09 13:50:00,52.96,52.98,52.96,52.96,9729.0,38.8559,38.8706,38.8559,38.8559,9729.0
2018-07-09 13:55:00,52.96,52.97,52.94,52.96,9216.0,38.8559,38.8632,38.8412,38.8559,9216.0
2018-07-09 14:00:00,52.95,52.97,52.95,52.97,4199.0,38.8486,38.8632,38.8486,38.8632,4199.0
2018-07-09 14:05:00,52.98,52.98,52.94,52.94,15173.0,38.8706,38.8706,38.8412,38.8412,15173.0
2018-07-09 14:10:00,52.94,52.98,52.94,52.98,10140.0,38.8412,38.8706,38.8412,38.8706,10140.0
2018-07-09 14:15:00,52.97,53.0,52.97,53.0,11339.0,38.8632,38.8853,38.8632,38.8853,11339.0
2018-07-09 14:20:00,53.0,53.02,53.0,53.02,5982.0,38.8853,38.8999,38.8853,38.8999,5982.0
2018-07-09 14:25:00,53.02,53.04,53.01,53.02,15942.0,38.8999,38.9146,38.8926,38.8999,15942.0
2018-07-09 14:30:00,53.02,53.02,52.96,52.99,23800.0,38.8999,38.8999,38.8559,38.8779,23800.0
2018-07-09 14:35:00,52.99,53.0,52.97,52.98,4547.0,38.8779,38.8853,38.8632,38.8706,4547.0
2018-07-09 14:40:00,52.97,52.98,52.96,52.97,4819.0,38.8632,38.8706,38.8559,38.8632,4819.0
2018-07-09 14:45:00,52.97,52.97,52.94,52.95,8152.0,38.8632,38.8632,38.8412,38.8486,8152.0
2018-07-09 14:50:00,52.95,52.97,52.95,52.97,8368.0,38.8486,38.8632,38.8486,38.8632,8368.0
2018-07-09 14:55:00,52.97,52.97,52.95,52.96,8859.0,38.8632,38.8632,38.8486,38.8559,8859.0
2018-07-09 15:00:00,52.97,53.02,52.96,53.01,15294.0,38.8632,38.8999,38.8559,38.8926,15294.0
2018-07-09 15:05:00,53.01,53.02,52.99,53.01,6844.0,38.8926,38.8999,38.8779,38.8926,6844.0
2018-07-09 15:10:00,53.01,53.03,53.01,53.02,13379.0,38.8926,38.9073,38.8926,38.8999,13379.0
2018-07-09 15:15:00,53.02,53.03,52.96,53.02,29440.0,38.8999,38.9073,38.8559,38.8999,29440.0
2018-07-09 15:20:00,53.02,53.08,53.01,53.04,36882.0,38.8999,38.944,38.8926,38.9146,36882.0
2018-07-09 15:25:00,53.05,53.1,53.04,53.1,12968.0,38.9219,38.9586,38.9146,38.9586,12968.0
2018-07-09 15:30:00,53.09,53.17,53.08,53.15,42479.0,38.9513,39.01,38.944,38.9953,42479.0
2018-07-09 15:35:00,53.16,53.19,53.14,53.15,138774.0,39.0026,39.0247,38.988,38.9953,138774.0
2018-07-09 15:40:00,53.14,53.17,53.13,53.14,60773.0,38.988,39.01,38.9806,38.988,60773.0
2018-07-09 15:45:00,53.12,53.16,53.11,53.12,73598.0,38.9733,39.0026,38.966,38.9733,73598.0
2018-07-09 15:50:00,53.11,53.12,53.08,53.1,88231.0,38.966,38.9733,38.944,38.9586,88231.0
2018-07-09 15:55:00,53.09,53.1,52.98,53.06,249154.0,38.9513,38.9586,38.8706,38.9293,249154.0
2018-07-10 09:30:00,53.08,53.28,53.08,53.2,35963.0,38.944,39.0907,38.944,39.032,35963.0
2018-07-10 09:35:00,53.22,53.35,53.15,53.2,22627.0,39.0467,39.142,38.9953,39.032,22627.0
2018-07-10 09:40:00,53.21,53.26,53.15,53.24,17010.0,39.0393,39.076,38.9953,39.0613,17010.0
2018-07-10 09:45:00,53.24,53.41,53.22,53.4,41226.0,39.0613,39.1861,39.0467,39.1787,41226.0
2018-07-10 09:50:00,53.39,53.42,53.27,53.27,19799.0,39.1714,39.1934,39.0834,39.0834,19799.0
2018-07-10 09:55:00,53.27,53.4,53.26,53.35,16389.0,39.0834,39.1787,39.076,39.142,16389.0
2018-07-10 10:00:00,53.35,53.45,53.33,53.38,16307.0,39.142,39.2154,39.1274,39.1641,16307.0
2018-07-10 10:05:00,53.35,53.51,53.3,53.46,13779.0,39.142,39.2594,39.1054,39.2228,13779.0
2018-07-10 10:10:00,53.46,53.46,53.31,53.33,6891.0,39.2228,39.2228,39.1127,39.1274,6891.0
2018-07-10 10:15:00,53.32,53.42,53.3,53.42,11240.0,39.12,39.1934,39.1054,39.1934,11240.0
2018-07-10 10:20:00,53.39,53.51,53.34,53.51,20898.0,39.1714,39.2594,39.1347,39.2594,20898.0
2018-07-10 10:25:00,53.51,53.51,53.38,53.4,12436.0,39.2594,39.2594,39.1641,39.1787,12436.0
2018-07-10 10:30:00,53.39,53.47,53.38,53.43,13752.0,39.1714,39.2301,39.1641,39.2007,13752.0
2018-07-10 10:35:00,53.4,53.43,53.34,53.34,20818.0,39.1787,39.2007,39.1347,39.1347,20818.0
2018-07-10 10:40:00,53.34,53.39,53.29,53.35,13653.0,39.1347,39.1714,39.098,39.142,13653.0
2018-07-10 10:45:00,53.36,53.38,53.27,53.27,14705.0,39.1494,39.1641,39.0834,39.0834,14705.0
2018-07-10 10:50:00,53.28,53.31,53.27,53.3,20313.0,39.0907,39.1127,39.0834,39.1054,20313.0
2018-07-10 10:55:00,53.3,53.3,53.23,53.29,25625.0,39.1054,39.1054,39.054,39.098,25625.0
2018-07-10 11:00:00,53.28,53.34,53.25,53.27,9608.0,39.0907,39.1347,39.0687,39.0834,9608.0
2018-07-10 11:05:00,53.23,53.24,53.19,53.21,12546.0,39.054,39.0613,39.0247,39.0393,12546.0
2018-07-10 11:10:00,53.22,53.28,53.12,53.24,24161.0,39.0467,39.0907,38.9733,39.0613,24161.0
2018-07-10 11:15:00,53.25,53.31,53.21,53.28,33824.0,39.0687,39.1127,39.0393,39.0907,33824.0
2018-07-10 11:20:00,53.27,53.29,53.21,53.21,24613.0,39.0834,39.098,39.0393,39.0393,24613.0
2018-07-10 11:25:00,53.21,53.28,53.21,53.27,10156.0,39.0393,39.0907,39.0393,39.0834,10156.0
2018-07-10 11:30:00,53.26,53.34,53.25,53.31,27734.0,39.076,39.1347,39.0687,39.1127,27734.0
2018-07-10 11:35:00,53.31,53.35,53.29,53.32,20918.0,39.1127,39.142,39.098,39.12,20918.0
2018-07-10 11:40:00,53.31,53.44,53.31,53.42,41571.0,39.1127,39.2081,39.1127,39.1934,41571.0
2018-07-10 11:45:00,53.41,53.44,53.35,53.35,20458.0,39.1861,39.2081,39.142,39.142,20458.0
2018-07-10 11:50:00,53.35,53.39,53.34,53.37,25623.0,39.142,39.1714,39.1347,39.1567,25623.0
2018-07-10 11:55:00,53.38,53.42,53.31,53.4,108408.0,39.1641,39.1934,39.1127,39.1787,108408.0
2018-07-10 12:00:00,53.41,53.41,53.29,53.32,55288.0,39.1861,39.1861,39.098,39.12,55288.0
2018-07-10 12:05:00,53.32,53.39,53.31,53.32,8822.0,39.12,39.1714,39.1127,39.12,8822.0
2018-07-10 12:10:00,53.32,53.37,53.32,53.35,6420.0,39.12,39.1567,39.12,39.142,6420.0
2018-07-10 12:15:00,53.37,53.38,53.33,53.35,8182.0,39.1567,39.1641,39.1274,39.142,8182.0
2018-07-10 12:20:00,53.34,53.34,53.28,53.28,2632.0,39.1347,39.1347,39.0907,39.0907,2632.0
2018-07-10 12:25:00,53.26,53.3,53.26,53.29,8088.0,39.076,39.1054,39.076,39.098,8088.0
2018-07-10 12:30:00,53.29,53.35,53.28,53.29,11279.0,39.098,39.142,39.0907,39.098,11279.0
2018-07-10 12:35:00,53.29,53.29,53.25,53.27,3531.0,39.098,39.098,39.0687,39.0834,3531.0
2018-07-10 12:40:00,53.27,53.29,53.24,53.25,5792.0,39.0834,39.098,39.0613,39.0687,5792.0
2018-07-10 12:45:00,53.25,53.28,53.2,53.2,4900.0,39.0687,39.0907,39.032,39.032,4900.0
2018-07-10 12:50:00,53.2,53.21,53.16,53.19,11779.0,39.032,39.0393,39.0026,39.0247,11779.0
2018-07-10 12:55:00,53.19,53.21,53.16,53.16,14665.0,39.0247,39.0393,39.0026,39.0026,14665.0
2018-07-10 13:00:00,53.17,53.25,53.17,53.23,22750.0,39.01,39.0687,39.01,39.054,22750.0
2018-07-10 13:05:00,53.23,53.29,53.22,53.28,13338.0,39.054,39.098,39.0467,39.0907,13338.0
2018-07-10 13:10:00,53.29,53.32,53.25,53.29,15734.0,39.098,39.12,39.0687,39.098,15734.0
2018-07-10 13:15:00,53.3,53.32,53.27,53.29,23456.0,39.1054,39.12,39.0834,39.098,23456.0
2018-07-10 13:20:00,53.29,53.35,53.28,53.33,33134.0,39.098,39.142,39.0907,39.1274,33134.0
2018-07-10 13:25:00,53.32,53.32,53.18,53.18,11041.0,39.12,39.12,39.0173,39.0173,11041.0
2018-07-10 13:30:00,53.19,53.19,53.13,53.15,13054.0,39.0247,39.0247,38.9806,38.9953,13054.0
2018-07-10 13:35:00,53.15,53.17,53.1,53.1,9325.0,38.9953,39.01,38.9586,38.9586,9325.0
2018-07-10 13:40:00,53.09,53.14,53.09,53.14,8418.0,38.9513,38.988,38.9513,38.988,8418.0
2018-07-10 13:45:00,53.14,53.19,53.14,53.19,15628.0,38.988,39.0247,38.988,39.0247,15628.0
2018-07-10 13:50:00,53.18,53.3,53.18,53.29,30692.0,39.0173,39.1054,39.0173,39.098,30692.0
2018-07-10 13:55:00,53.29,53.3,53.24,53.27,21552.0,39.098,39.1054,39.0613,39.0834,21552.0
2018-07-10 14:00:00,53.27,53.32,53.27,53.29,10163.0,39.0834,39.12,39.0834,39.098,10163.0
2018-07-10 14:05:00,53.3,53.33,53.27,53.31,15417.0,39.1054,39.1274,39.0834,39.1127,15417.0
2018-07-10 14:10:00,53.31,53.35,53.29,53.29,11195.0,39.1127,39.142,39.098,39.098,11195.0
2018-07-10 14:15:00,53.29,53.31,53.29,53.31,10388.0,39.098,39.1127,39.098,39.1127,10388.0
2018-07-10 14:20:00,53.32,53.32,53.28,53.3,4628.0,39.12,39.12,39.0907,39.1054,4628.0
2018-07-10 14:25:00,53.3,53.39,53.3,53.36,16625.0,39.1054,39.1714,39.1054,39.1494,16625.0
2018-07-10 14:30:00,53.35,53.4,53.33,53.38,9109.0,39.142,39.1787,39.1274,39.1641,9109.0
2018-07-10 14:35:00,53.37,53.38,53.35,53.36,3156.0,39.1567,39.1641,39.142,39.1494,3156.0
2018-07-10 14:40:00,53.35,53.35,53.31,53.31,5913.0,39.142,39.142,39.1127,39.1127,5913.0
2018-07-10 14:45:00,53.29,53.35,53.27,53.34,6301.0,39.098,39.142,39.0834,39.1347,6301.0
2018-07-10 14:50:00,53.36,53.36,53.29,53.29,6529.0,39.1494,39.1494,39.098,39.098,6529.0
2018-07-10 14:55:00,53.28,53.34,53.27,53.34,7875.0,39.0907,39.1347,39.0834,39.1347,7875.0
2018-07-10 15:00:00,53.33,53.33,53.29,53.3,7343.0,39.1274,39.1274,39.098,39.1054,7343.0
2018-07-10 15:05:00,53.3,53.31,53.28,53.28,3698.0,39.1054,39.1127,39.0907,39.0907,3698.0
2018-07-10 15:10:00,53.29,53.29,53.25,53.28,9936.0,39.098,39.098,39.0687,39.0907,9936.0
2018-07-10 15:15:00,53.27,53.28,53.25,53.28,11651.0,39.0834,39.0907,39.0687,39.0907,11651.0
2018-07-10 15:20:00,53.28,53.33,53.27,53.33,10221.0,39.0907,39.1274,39.0834,39.1274,10221.0
2018-07-10 15:25:00,53.32,53.37,53.3,53.36,15123.0,39.12,39.1567,39.1054,39.1494,15123.0
2018-07-10 15:30:00,53.36,53.39,53.34,53.39,17856.0,39.1494,39.1714,39.1347,39.1714,17856.0
2018-07-10 15:35:00,53.39,53.43,53.38,53.41,17685.0,39.1714,39.2007,39.1641,39.1861,17685.0
2018-07-10 15:40:00,53.41,53.43,53.39,53.42,21369.0,39.1861,39.2007,39.1714,39.1934,21369.0
2018-07-10 15:45:00,53.41,53.43,53.35,53.39,39387.0,39.1861,39.2007,39.142,39.1714,39387.0
2018-07-10 15:50:00,53.39,53.5,53.39,53.5,59832.0,39.1714,39.2521,39.1714,39.2521,59832.0
2018-07-10 15:55:00,53.5,53.55,53.47,53.48,121872.0,39.2521,39.2888,39.2301,39.2374,121872.0
2018-07-11 09:30:00,52.88,53.22,52.84,53.16,50482.0,38.7972,39.0467,38.7679,39.0026,50482.0
2018-07-11 09:35:00,53.16,53.33,53.11,53.2,90814.0,39.0026,39.1274,38.966,39.032,90814.0
2018-07-11 09:40:00,53.19,53.3,53.14,53.2,23140.0,39.0247,39.1054,38.988,39.032,23140.0
2018-07-11 09:45:00,53.2,53.24,53.15,53.2,59062.0,39.032,39.0613,38.9953,39.032,59062.0
2018-07-11 09:50:00,53.19,53.21,53.14,53.21,47789.0,39.0247,39.0393,38.988,39.0393,47789.0
2018-07-11 09:55:00,53.21,53.29,53.21,53.24,11018.0,39.0393,39.098,39.0393,39.0613,11018.0
2018-07-11 10:00:00,53.24,53.29,53.21,53.22,24844.0,39.0613,39.098,39.0393,39.0467,24844.0
2018-07-11 10:05:00,53.14,53.17,53.14,53.15,1945.0,38.988,39.01,38.988,38.9953,1945.0
2018-07-11 10:10:00,53.14,53.16,53.07,53.08,16932.0,38.988,39.0026,38.9366,38.944,16932.0
2018-07-11 10:15:00,53.08,53.1,53.02,53.03,12684.0,38.944,38.9586,38.8999,38.9073,12684.0
2018-07-11 10:20:00,53.03,53.1,53.0,53.07,24272.0,38.9073,38.9586,38.8853,38.9366,24272.0
2018-07-11 10:25:00,53.07,53.11,53.06,53.06,15217.0,38.9366,38.966,38.9293,38.9293,15217.0
2018-07-11 10:30:00,53.08,53.15,53.07,53.11,16464.0,38.944,38.9953,38.9366,38.966,16464.0
2018-07-11 10:35:00,53.11,53.11,52.96,52.98,31426.0,38.966,38.966,38.8559,38.8706,31426.0
2018-07-11 10:40:00,52.96,53.02,52.95,53.01,68463.0,38.8559,38.8999,38.8486,38.8926,68463.0
2018-07-11 10:45:00,53.01,53.11,53.0,53.05,43123.0,38.8926,38.966,38.8853,38.9219,43123.0
2018-07-11 10:50:00,53.05,53.09,53.05,53.09,36030.0,38.9219,38.9513,38.9219,38.9513,36030.0
2018-07-11 10:55:00,53.09,53.12,53.05,53.11,51824.0,38.9513,38.9733,38.9219,38.966,51824.0
2018-07-11 11:00:00,53.11,53.25,53.11,53.23,50039.0,38.966,39.0687,38.966,39.054,50039.0
2018-07-11 11:05:00,53.23,53.26,53.2,53.22,49612.0,39.054,39.076,39.032,39.0467,49612.0
2018-07-11 11:10:00,53.21,53.21,53.03,53.05,15488.0,39.0393,39.0393,38.9073,38.9219,15488.0
2018-07-11 11:15:00,53.04,53.08,52.92,52.93,26669.0,38.9146,38.944,38.8266,38.8339,26669.0
2018-07-11 11:20:00,52.93,52.95,52.87,52.87,17624.0,38.8339,38.8486,38.7899,38.7899,17624.0
2018-07-11 11:25:00,52.88,53.05,52.86,53.03,43196.0,38.7972,38.9219,38.7825,38.9073,43196.0
2018-07-11 11:30:00,53.02,53.06,52.99,53.04,55313.0,38.8999,38.9293,38.8779,38.9146,55313.0
2018-07-11 11:35:00,53.05,53.08,53.0,53.02,81964.0,38.9219,38.944,38.8853,38.8999,81964.0
2018-07-11 11:40:00,53.02,53.02,52.98,52.98,59535.0,38.8999,38.8999,38.8706,38.8706,59535.0
2018-07-11 11:45:00,52.98,52.98,52.89,52.95,19412.0,38.8706,38.8706,38.8046,38.8486,19412.0
2018-07-11 11:50:00,52.95,52.96,52.9,52.95,19380.0,38.8486,38.8559,38.8119,38.8486,19380.0
2018-07-11 11:55:00,52.95,53.08,52.95,53.05,72216.0,38.8486,38.944,38.8486,38.9219,72216.0
2018-07-11 12:00:00,53.05,53.08,53.02,53.05,129674.0,38.9219,38.944,38.8999,38.9219,129674.0
2018-07-11 12:05:00,53.06,53.11,53.05,53.07,15145.0,38.9293,38.966,38.9219,38.9366,15145.0
2018-07-11 12:10:00,53.07,53.12,53.02,53.12,15245.0,38.9366,38.9733,38.8999,38.9733,15245.0
2018-07-11 12:15:00,53.11,53.16,53.08,53.08,16533.0,38.966,39.0026,38.944,38.944,16533.0
2018-07-11 12:20:00,53.07,53.07,53.02,53.03,12033.0,38.9366,38.9366,38.8999,38.9073,12033.0
2018-07-11 12:25:00,53.03,53.06,53.01,53.03,9702.0,38.9073,38.9293,38.8926,38.9073,9702.0
2018-07-11 12:30:00,53.03,53.11,53.02,53.09,12499.0,38.9073,38.966,38.8999,38.9513,12499.0
2018-07-11 12:35:00,53.08,53.08,53.04,53.04,9086.0,38.944,38.944,38.9146,38.9146,9086.0
2018-07-11 12:40:00,53.03,53.03,52.98,53.0,15037.0,38.9073,38.9073,38.8706,38.8853,15037.0
2018-07-11 12:45:00,52.98,53.05,52.97,53.0,13683.0,38.8706,38.9219,38.8632,38.8853,13683.0
2018-07-11 12:50:00,53.0,53.02,52.99,53.0,13727.0,38.8853,38.8999,38.8779,38.8853,13727.0
2018-07-11 12:55:00,53.0,53.01,52.97,52.97,13959.0,38.8853,38.8926,38.8632,38.8632,13959.0
2018-07-11 13:00:00,52.98,52.99,52.89,52.89,9631.0,38.8706,38.8779,38.8046,38.8046,9631.0
2018-07-11 13:05:00,52.89,52.89,52.84,52.86,9517.0,38.8046,38.8046,38.7679,38.7825,9517.0
2018-07-11 13:10:00,52.86,52.95,52.86,52.95,21617.0,38.7825,38.8486,38.7825,38.8486,21617.0
2018-07-11 13:15:00,52.95,52.98,52.94,52.98,30597.0,38.8486,38.8706,38.8412,38.8706,30597.0
2018-07-11 13:20:00,52.98,53.04,52.97,53.03,29480.0,38.8706,38.9146,38.8632,38.9073,29480.0
2018-07-11 13:25:00,53.02,53.06,53.02,53.06,28861.0,38.8999,38.9293,38.8999,38.9293,28861.0
2018-07-11 13:30:00,53.05,53.1,53.04,53.05,14990.0,38.9219,38.9586,38.9146,38.9219,14990.0
2018-07-11 13:35:00,53.05,53.06,52.95,53.0,13113.0,38.9219,38.9293,38.8486,38.8853,13113.0
2018-07-11 13:40:00,53.0,53.02,52.97,52.98,11849.0,38.8853,38.8999,38.8632,38.8706,11849.0
2018-07-11 13:45:00,52.97,52.99,52.94,52.98,7840.0,38.8632,38.8779,38.8412,38.8706,7840.0
2018-07-11 13:50:00,52.96,52.96,52.89,52.9,6592.0,38.8559,38.8559,38.8046,38.8119,6592.0
2018-07-11 13:55:00,52.88,52.94,52.87,52.93,12751.0,38.7972,38.8412,38.7899,38.8339,12751.0
2018-07-11 14:00:00,52.93,53.0,52.92,52.97,23864.0,38.8339,38.8853,38.8266,38.8632,23864.0
2018-07-11 14:05:00,52.98,52.99,52.94,52.94,9752.0,38.8706,38.8779,38.8412,38.8412,9752.0
2018-07-11 14:10:00,52.93,52.93,52.87,52.87,15594.0,38.8339,38.8339,38.7899,38.7899,15594.0
2018-07-11 14:15:00,52.87,52.9,52.86,52.88,18759.0,38.7899,38.8119,38.7825,38.7972,18759.0
2018-07-11 14:20:00,52.87,52.95,52.87,52.95,12228.0,38.7899,38.8486,38.7899,38.8486,12228.0
2018-07-11 14:25:00,52.96,52.99,52.95,52.98,10488.0,38.8559,38.8779,38.8486,38.8706,10488.0
2018-07-11 14:30:00,52.98,53.01,52.98,53.0,12550.0,38.8706,38.8926,38.8706,38.8853,12550.0
2018-07-11 14:35:00,52.99,53.01,52.97,52.99,13192.0,38.8779,38.8926,38.8632,38.8779,13192.0
2018-07-11 14:40:00,52.99,52.99,52.93,52.95,9965.0,38.8779,38.8779,38.8339,38.8486,9965.0
2018-07-11 14:45:00,52.95,52.95,52.9,52.9,4977.0,38.8486,38.8486,38.8119,38.8119,4977.0
2018-07-11 14:50:00,52.9,52.91,52.88,52.89,11764.0,38.8119,38.8192,38.7972,38.8046,11764.0
2018-07-11 14:55:00,52.89,52.92,52.88,52.91,17960.0,38.8046,38.8266,38.7972,38.8192,17960.0
2018-07-11 15:00:00,52.91,53.0,52.9,53.0,52111.0,38.8192,38.8853,38.8119,38.8853,52111.0
2018-07-11 15:05:00,53.01,53.02,52.98,52.98,67482.0,38.8926,38.8999,38.8706,38.8706,67482.0
2018-07-11 15:10:00,52.98,52.98,52.91,52.94,14000.0,38.8706,38.8706,38.8192,38.8412,14000.0
2018-07-11 15:15:00,52.94,53.0,52.92,52.99,69238.0,38.8412,38.8853,38.8266,38.8779,69238.0
2018-07-11 15:20:00,52.99,52.99,52.9,52.92,14746.0,38.8779,38.8779,38.8119,38.8266,14746.0
2018-07-11 15:25:00,52.91,52.91,52.86,52.86,8605.0,38.8192,38.8192,38.7825,38.7825,8605.0
2018-07-11 15:30:00,52.87,52.89,52.86,52.89,21179.0,38.7899,38.8046,38.7825,38.8046,21179.0
2018-07-11 15:35:00,52.89,52.91,52.87,52.9,30543.0,38.8046,38.8192,38.7899,38.8119,30543.0
2018-07-11 15:40:00,52.9,53.01,52.9,52.98,73197.0,38.8119,38.8926,38.8119,38.8706,73197.0
2018-07-11 15:45:00,52.98,53.02,52.96,52.96,107766.0,38.8706,38.8999,38.8559,38.8559,107766.0
2018-07-11 15:50:00,52.96,52.99,52.91,52.91,39465.0,38.8559,38.8779,38.8192,38.8192,39465.0
2018-07-11 15:55:00,52.92,52.96,52.84,52.88,189346.0,38.8266,38.8559,38.7679,38.7972,189346.0
2018-07-12 09:30:00,53.35,53.36,53.04,53.23,79959.0,39.142,39.1494,38.9146,39.054,79959.0
2018-07-12 09:35:00,53.23,53.35,53.21,53.3,58280.0,39.054,39.142,39.0393,39.1054,58280.0
2018-07-12 09:40:00,53.3,53.44,53.25,53.39,55403.0,39.1054,39.2081,39.0687,39.1714,55403.0
2018-07-12 09:45:00,53.4,53.42,53.13,53.15,132720.0,39.1787,39.1934,38.9806,38.9953,132720.0
2018-07-12 09:50:00,53.16,53.27,53.01,53.25,36562.0,39.0026,39.0834,38.8926,39.0687,36562.0
2018-07-12 09:55:00,53.26,53.32,53.21,53.28,17670.0,39.076,39.12,39.0393,39.0907,17670.0
2018-07-12 10:00:00,53.29,53.44,53.27,53.28,40647.0,39.098,39.2081,39.0834,39.0907,40647.0
2018-07-12 10:05:00,53.29,53.43,53.29,53.37,29741.0,39.098,39.2007,39.098,39.1567,29741.0
2018-07-12 10:10:00,53.36,53.4,53.2,53.2,26700.0,39.1494,39.1787,39.032,39.032,26700.0
2018-07-12 10:15:00,53.2,53.25,53.02,53.18,18671.0,39.032,39.0687,38.8999,39.0173,18671.0
2018-07-12 10:20:00,53.19,53.25,53.1,53.14,9738.0,39.0247,39.0687,38.9586,38.988,9738.0
2018-07-12 10:25:00,53.14,53.25,53.14,53.25,10699.0,38.988,39.0687,38.988,39.0687,10699.0
2018-07-12 10:30:00,53.26,53.27,53.13,53.13,12154.0,39.076,39.0834,38.9806,38.9806,12154.0
2018-07-12 10:35:00,53.13,53.15,53.1,53.15,13836.0,38.9806,38.9953,38.9586,38.9953,13836.0
2018-07-12 10:40:00,53.15,53.18,53.13,53.13,63038.0,38.9953,39.0173,38.9806,38.9806,63038.0
2018-07-12 10:45:00,53.13,53.28,53.13,53.22,100650.0,38.9806,39.0907,38.9806,39.0467,100650.0
2018-07-12 10:50:00,53.2,53.21,53.1,53.12,16950.0,39.032,39.0393,38.9586,38.9733,16950.0
2018-07-12 10:55:00,53.11,53.21,53.1,53.21,16133.0,38.966,39.0393,38.9586,39.0393,16133.0
2018-07-12 11:00:00,53.22,53.29,53.22,53.27,6445.0,39.0467,39.098,39.0467,39.0834,6445.0
2018-07-12 11:05:00,53.28,53.29,53.22,53.22,16946.0,39.0907,39.098,39.0467,39.0467,16946.0
2018-07-12 11:10:00,53.23,53.25,53.16,53.22,34034.0,39.054,39.0687,39.0026,39.0467,34034.0
2018-07-12 11:15:00,53.22,53.35,53.21,53.3,19216.0,39.0467,39.142,39.0393,39.1054,19216.0
2018-07-12 11:20:00,53.3,53.48,53.29,53.48,27036.0,39.1054,39.2374,39.098,39.2374,27036.0
2018-07-12 11:25:00,53.48,53.52,53.45,53.52,14573.0,39.2374,39.2668,39.2154,39.2668,14573.0
2018-07-12 11:30:00,53.53,53.7,53.53,53.63,24609.0,39.2741,39.3988,39.2741,39.3475,24609.0
2018-07-12 11:35:00,53.63,53.68,53.59,53.66,15336.0,39.3475,39.3842,39.3181,39.3695,15336.0
2018-07-12 11:40:00,53.67,53.73,53.64,53.71,72681.0,39.3768,39.4208,39.3548,39.4062,72681.0
2018-07-12 11:45:00,53.71,53.84,53.69,53.82,40228.0,39.4062,39.5016,39.3915,39.4869,40228.0
2018-07-12 11:50:00,53.84,53.84,53.75,53.78,29963.0,39.5016,39.5016,39.4355,39.4575,29963.0
2018-07-12 11:55:00,53.77,53.87,53.76,53.84,12721.0,39.4502,39.5236,39.4429,39.5016,12721.0
2018-07-12 12:00:00,53.85,53.87,53.81,53.83,16269.0,39.5089,39.5236,39.4795,39.4942,16269.0
2018-07-12 12:05:00,53.83,53.85,53.82,53.83,11323.0,39.4942,39.5089,39.4869,39.4942,11323.0
2018-07-12 12:10:00,53.83,53.87,53.8,53.81,15246.0,39.4942,39.5236,39.4722,39.4795,15246.0
2018-07-12 12:15:00,53.8,53.8,53.73,53.73,7998.0,39.4722,39.4722,39.4208,39.4208,7998.0
2018-07-12 12:20:00,53.74,53.81,53.73,53.78,17497.0,39.4282,39.4795,39.4208,39.4575,17497.0
2018-07-12 12:25:00,53.79,53.79,53.72,53.76,6181.0,39.4649,39.4649,39.4135,39.4429,6181.0
2018-07-12 12:30:00,53.78,53.83,53.76,53.83,11838.0,39.4575,39.4942,39.4429,39.4942,11838.0
2018-07-12 12:35:00,53.82,53.83,53.77,53.8,8412.0,39.4869,39.4942,39.4502,39.4722,8412.0
2018-07-12 12:40:00,53.8,53.81,53.7,53.73,12027.0,39.4722,39.4795,39.3988,39.4208,12027.0
2018-07-12 12:45:00,53.73,53.78,53.73,53.74,7805.0,39.4208,39.4575,39.4208,39.4282,7805.0
2018-07-12 12:50:00,53.74,53.83,53.73,53.81,11066.0,39.4282,39.4942,39.4208,39.4795,11066.0
2018-07-12 12:55:00,53.79,53.9,53.79,53.9,14434.0,39.4649,39.5456,39.4649,39.5456,14434.0
2018-07-12 13:00:00,53.91,53.97,53.88,53.95,14923.0,39.5529,39.5969,39.5309,39.5823,14923.0
2018-07-12 13:05:00,53.96,53.99,53.94,53.98,14665.0,39.5896,39.6116,39.5749,39.6043,14665.0
2018-07-12 13:10:00,53.99,54.0,53.95,53.96,12186.0,39.6116,39.6189,39.5823,39.5896,12186.0
2018-07-12 13:15:00,53.97,53.98,53.95,53.98,11647.0,39.5969,39.6043,39.5823,39.6043,11647.0
2018-07-12 13:20:00,53.97,53.97,53.91,53.94,15267.0,39.5969,39.5969,39.5529,39.5749,15267.0
2018-07-12 13:25:00,53.94,53.99,53.93,53.99,12995.0,39.5749,39.6116,39.5676,39.6116,12995.0
2018-07-12 13:30:00,53.98,53.98,53.91,53.94,13927.0,39.6043,39.6043,39.5529,39.5749,13927.0
2018-07-12 13:35:00,53.93,53.98,53.91,53.98,15896.0,39.5676,39.6043,39.5529,39.6043,15896.0
2018-07-12 13:40:00,53.98,53.99,53.94,53.94,15423.0,39.6043,39.6116,39.5749,39.5749,15423.0
2018-07-12 13:45:00,53.93,53.96,53.92,53.93,16901.0,39.5676,39.5896,39.5602,39.5676,16901.0
2018-07-12 13:50:00,53.93,53.95,53.88,53.92,20062.0,39.5676,39.5823,39.5309,39.5602,20062.0
2018-07-12 13:55:00,53.92,53.93,53.84,53.84,13426.0,39.5602,39.5676,39.5016,39.5016,13426.0
2018-07-12 14:00:00,53.85,53.93,53.84,53.92,15977.0,39.5089,39.5676,39.5016,39.5602,15977.0
2018-07-12 14:05:00,53.92,53.92,53.88,53.9,11502.0,39.5602,39.5602,39.5309,39.5456,11502.0
2018-07-12 14:10:00,53.9,53.94,53.87,53.87,17248.0,39.5456,39.5749,39.5236,39.5236,17248.0
2018-07-12 14:15:00,53.87,53.88,53.84,53.86,18192.0,39.5236,39.5309,39.5016,39.5162,18192.0
2018-07-12 14:20:00,53.87,53.95,53.87,53.93,21068.0,39.5236,39.5823,39.5236,39.5676,21068.0
2018-07-12 14:25:00,53.93,53.97,53.92,53.95,17661.0,39.5676,39.5969,39.5602,39.5823,17661.0
2018-07-12 14:30:00,53.95,53.95,53.86,53.91,20371.0,39.5823,39.5823,39.5162,39.5529,20371.0
2018-07-12 14:35:00,53.91,53.91,53.82,53.82,11214.0,39.5529,39.5529,39.4869,39.4869,11214.0
2018-07-12 14:40:00,53.8,53.81,53.77,53.78,16317.0,39.4722,39.4795,39.4502,39.4575,16317.0
2018-07-12 14:45:00,53.78,53.78,53.67,53.69,8465.0,39.4575,39.4575,39.3768,39.3915,8465.0
2018-07-12 14:50:00,53.7,53.79,53.7,53.73,90825.0,39.3988,39.4649,39.3988,39.4208,90825.0
2018-07-12 14:55:00,53.72,53.72,53.62,53.67,16265.0,39.4135,39.4135,39.3401,39.3768,16265.0
2018-07-12 15:00:00,53.65,53.65,53.62,53.63,7180.0,39.3622,39.3622,39.3401,39.3475,7180.0
2018-07-12 15:05:00,53.63,53.64,53.53,53.53,10480.0,39.3475,39.3548,39.2741,39.2741,10480.0
2018-07-12 15:10:00,53.53,53.54,53.47,53.49,21609.0,39.2741,39.2814,39.2301,39.2448,21609.0
2018-07-12 15:15:00,53.49,53.55,53.44,53.45,36757.0,39.2448,39.2888,39.2081,39.2154,36757.0
2018-07-12 15:20:00,53.44,53.45,53.37,53.4,18585.0,39.2081,39.2154,39.1567,39.1787,18585.0
2018-07-12 15:25:00,53.39,53.49,53.39,53.48,11877.0,39.1714,39.2448,39.1714,39.2374,11877.0
2018-07-12 15:30:00,53.47,53.49,53.4,53.42,24812.0,39.2301,39.2448,39.1787,39.1934,24812.0
2018-07-12 15:35:00,53.41,53.42,53.37,53.37,19749.0,39.1861,39.1934,39.1567,39.1567,19749.0
2018-07-12 15:40:00,53.37,53.4,53.33,53.33,30793.0,39.1567,39.1787,39.1274,39.1274,30793.0
2018-07-12 15:45:00,53.32,53.32,53.28,53.32,48682.0,39.12,39.12,39.0907,39.12,48682.0
2018-07-12 15:50:00,53.31,53.33,53.2,53.21,111080.0,39.1127,39.1274,39.032,39.0393,111080.0
2018-07-12 15:55:00,53.21,53.32,53.21,53.31,152040.0,39.0393,39.12,39.0393,39.1127,152040.0
2018-07-13 09:30:00,53.33,53.55,53.3,53.42,20235.0,39.1274,39.2888,39.1054,39.1934,20235.0
2018-07-13 09:35:00,53.34,53.42,53.29,53.42,6085.0,39.1347,39.1934,39.098,39.1934,6085.0
2018-07-13 09:40:00,53.4,53.43,53.24,53.24,8848.0,39.1787,39.2007,39.0613,39.0613,8848.0
2018-07-13 09:45:00,53.26,53.45,53.25,53.38,8283.0,39.076,39.2154,39.0687,39.1641,8283.0
2018-07-13 09:50:00,53.38,53.39,53.22,53.25,11070.0,39.1641,39.1714,39.0467,39.0687,11070.0
2018-07-13 09:55:00,53.25,53.29,53.14,53.22,10728.0,39.0687,39.098,38.988,39.0467,10728.0
2018-07-13 10:00:00,53.24,53.26,53.18,53.2,10042.0,39.0613,39.076,39.0173,39.032,10042.0
2018-07-13 10:05:00,53.17,53.22,53.15,53.19,9045.0,39.01,39.0467,38.9953,39.0247,9045.0
2018-07-13 10:10:00,53.18,53.21,53.13,53.19,8592.0,39.0173,39.0393,38.9806,39.0247,8592.0
2018-07-13 10:15:00,53.15,53.17,53.11,53.16,8257.0,38.9953,39.01,38.966,39.0026,8257.0
2018-07-13 10:20:00,53.16,53.17,53.09,53.09,6394.0,39.0026,39.01,38.9513,38.9513,6394.0
2018-07-13 10:25:00,53.09,53.14,52.93,52.94,46374.0,38.9513,38.988,38.8339,38.8412,46374.0
2018-07-13 10:30:00,52.94,53.07,52.94,52.96,15836.0,38.8412,38.9366,38.8412,38.8559,15836.0
2018-07-13 10:35:00,52.97,53.07,52.96,53.07,13049.0,38.8632,38.9366,38.8559,38.9366,13049.0
2018-07-13 10:40:00,53.07,53.13,53.05,53.1,10634.0,38.9366,38.9806,38.9219,38.9586,10634.0
2018-07-13 10:45:00,53.1,53.19,53.1,53.14,19788.0,38.9586,39.0247,38.9586,38.988,19788.0
2018-07-13 10:50:00,53.14,53.18,53.13,53.16,15279.0,38.988,39.0173,38.9806,39.0026,15279.0
2018-07-13 10:55:00,53.15,53.19,53.08,53.13,22369.0,38.9953,39.0247,38.944,38.9806,22369.0
2018-07-13 11:00:00,53.11,53.16,53.09,53.1,28665.0,38.966,39.0026,38.9513,38.9586,28665.0
2018-07-13 11:05:00,53.09,53.2,53.09,53.2,13026.0,38.9513,39.032,38.9513,39.032,13026.0
2018-07-13 11:10:00,53.2,53.24,53.16,53.21,8682.0,39.032,39.0613,39.0026,39.0393,8682.0
2018-07-13 11:15:00,53.21,53.21,53.09,53.1,8127.0,39.0393,39.0393,38.9513,38.9586,8127.0
2018-07-13 11:20:00,53.08,53.16,53.08,53.16,7659.0,38.944,39.0026,38.944,39.0026,7659.0
2018-07-13 11:25:00,53.16,53.22,53.16,53.19,10851.0,39.0026,39.0467,39.0026,39.0247,10851.0
2018-07-13 11:30:00,53.18,53.28,53.18,53.27,9074.0,39.0173,39.0907,39.0173,39.0834,9074.0
2018-07-13 11:35:00,53.26,53.3,53.22,53.23,7820.0,39.076,39.1054,39.0467,39.054,7820.0
2018-07-13 11:40:00,53.22,53.23,53.12,53.22,25864.0,39.0467,39.054,38.9733,39.0467,25864.0
2018-07-13 11:45:00,53.23,53.24,53.15,53.17,9430.0,39.054,39.0613,38.9953,39.01,9430.0
2018-07-13 11:50:00,53.17,53.17,53.11,53.13,11999.0,39.01,39.01,38.966,38.9806,11999.0
2018-07-13 11:55:00,53.12,53.13,53.08,53.09,4535.0,38.9733,38.9806,38.944,38.9513,4535.0
2018-07-13 12:00:00,53.09,53.14,53.08,53.12,9599.0,38.9513,38.988,38.944,38.9733,9599.0
2018-07-13 12:05:00,53.11,53.14,53.09,53.11,8389.0,38.966,38.988,38.9513,38.966,8389.0
2018-07-13 12:10:00,53.12,53.13,53.07,53.12,7644.0,38.9733,38.9806,38.9366,38.9733,7644.0
2018-07-13 12:15:00,53.12,53.14,53.09,53.12,4494.0,38.9733,38.988,38.9513,38.9733,4494.0
2018-07-13 12:20:00,53.13,53.13,53.05,53.06,9899.0,38.9806,38.9806,38.9219,38.9293,9899.0
2018-07-13 12:25:00,53.05,53.07,53.02,53.07,6014.0,38.9219,38.9366,38.8999,38.9366,6014.0
2018-07-13 12:30:00,53.07,53.07,53.04,53.05,3300.0,38.9366,38.9366,38.9146,38.9219,3300.0
2018-07-13 12:35:00,53.05,53.07,53.04,53.05,6343.0,38.9219,38.9366,38.9146,38.9219,6343.0
2018-07-13 12:40:00,53.05,53.11,53.04,53.09,5503.0,38.9219,38.966,38.9146,38.9513,5503.0
2018-07-13 12:45:00,53.09,53.09,53.05,53.06,4946.0,38.9513,38.9513,38.9219,38.9293,4946.0
2018-07-13 12:50:00,53.07,53.14,53.07,53.14,8725.0,38.9366,38.988,38.9366,38.988,8725.0
2018-07-13 12:55:00,53.13,53.14,53.12,53.13,7928.0,38.9806,38.988,38.9733,38.9806,7928.0
2018-07-13 13:00:00,53.14,53.14,53.08,53.08,5646.0,38.988,38.988,38.944,38.944,5646.0
2018-07-13 13:05:00,53.08,53.11,53.05,53.07,5666.0,38.944,38.966,38.9219,38.9366,5666.0
2018-07-13 13:10:00,53.07,53.08,53.05,53.06,18510.0,38.9366,38.944,38.9219,38.9293,18510.0
2018-07-13 13:15:00,53.05,53.09,53.05,53.09,7308.0,38.9219,38.9513,38.9219,38.9513,7308.0
2018-07-13 13:20:00,53.1,53.12,53.08,53.12,5406.0,38.9586,38.9733,38.944,38.9733,5406.0
2018-07-13 13:25:00,53.11,53.13,53.09,53.1,6914.0,38.966,38.9806,38.9513,38.9586,6914.0
2018-07-13 13:30:00,53.09,53.09,53.03,53.04,6119.0,38.9513,38.9513,38.9073,38.9146,6119.0
2018-07-13 13:35:00,53.05,53.08,53.04,53.05,5170.0,38.9219,38.944,38.9146,38.9219,5170.0
2018-07-13 13:40:00,53.05,53.06,53.01,53.03,6612.0,38.9219,38.9293,38.8926,38.9073,6612.0
2018-07-13 13:45:00,53.03,53.08,53.02,53.08,10283.0,38.9073,38.944,38.8999,38.944,10283.0
2018-07-13 13:50:00,53.08,53.09,53.07,53.07,2974.0,38.944,38.9513,38.9366,38.9366,2974.0
2018-07-13 13:55:00,53.08,53.11,53.05,53.08,7751.0,38.944,38.966,38.9219,38.944,7751.0
2018-07-13 14:00:00,53.09,53.09,53.05,53.06,2993.0,38.9513,38.9513,38.9219,38.9293,2993.0
2018-07-13 14:05:00,53.06,53.07,53.06,53.06,3652.0,38.9293,38.9366,38.9293,38.9293,3652.0
2018-07-13 14:10:00,53.06,53.07,53.04,53.07,10951.0,38.9293,38.9366,38.9146,38.9366,10951.0
2018-07-13 14:15:00,53.07,53.08,53.04,53.05,8658.0,38.9366,38.944,38.9146,38.9219,8658.0
2018-07-13 14:20:00,53.05,53.07,53.04,53.05,7761.0,38.9219,38.9366,38.9146,38.9219,7761.0
2018-07-13 14:25:00,53.05,53.06,53.04,53.05,5953.0,38.9219,38.9293,38.9146,38.9219,5953.0
2018-07-13 14:30:00,53.05,53.09,53.04,53.08,7354.0,38.9219,38.9513,38.9146,38.944,7354.0
2018-07-13 14:35:00,53.09,53.09,53.06,53.07,7433.0,38.9513,38.9513,38.9293,38.9366,7433.0
2018-07-13 14:40:00,53.07,53.09,53.06,53.08,8587.0,38.9366,38.9513,38.9293,38.944,8587.0
2018-07-13 14:45:00,53.08,53.11,53.07,53.11,5676.0,38.944,38.966,38.9366,38.966,5676.0
2018-07-13 14:50:00,53.1,53.14,53.1,53.13,6410.0,38.9586,38.988,38.9586,38.9806,6410.0
2018-07-13 14:55:00,53.12,53.14,53.09,53.09,9705.0,38.9733,38.988,38.9513,38.9513,9705.0
2018-07-13 15:00:00,53.08,53.14,53.08,53.13,10220.0,38.944,38.988,38.944,38.9806,10220.0
2018-07-13 15:05:00,53.13,53.13,53.1,53.1,6676.0,38.9806,38.9806,38.9586,38.9586,6676.0
2018-07-13 15:10:00,53.1,53.1,53.06,53.07,8450.0,38.9586,38.9586,38.9293,38.9366,8450.0
2018-07-13 15:15:00,53.07,53.08,53.05,53.06,9411.0,38.9366,38.944,38.9219,38.9293,9411.0
2018-07-13 15:20:00,53.06,53.07,53.02,53.05,18919.0,38.9293,38.9366,38.8999,38.9219,18919.0
2018-07-13 15:25:00,53.05,53.08,53.04,53.08,16040.0,38.9219,38.944,38.9146,38.944,16040.0
2018-07-13 15:30:00,53.07,53.09,53.06,53.08,12588.0,38.9366,38.9513,38.9293,38.944,12588.0
2018-07-13 15:35:00,53.09,53.11,53.08,53.11,21658.0,38.9513,38.966,38.944,38.966,21658.0
2018-07-13 15:40:00,53.11,53.13,53.08,53.1,28194.0,38.966,38.9806,38.944,38.9586,28194.0
2018-07-13 15:45:00,53.1,53.11,53.05,53.05,24555.0,38.9586,38.966,38.9219,38.9219,24555.0
2018-07-13 15:50:00,53.06,53.08,53.05,53.06,50583.0,38.9293,38.944,38.9219,38.9293,50583.0
2018-07-13 15:55:00,53.06,53.18,53.06,53.14,102085.0,38.9293,39.0173,38.9293,38.988,102085.0
2018-07-16 09:30:00,53.16,53.28,53.05,53.13,38255.0,39.0026,39.0907,38.9219,38.9806,38255.0
2018-07-16 09:35:00,53.1,53.16,53.01,53.04,26822.0,38.9586,39.0026,38.8926,38.9146,26822.0
2018-07-16 09:40:00,53.04,53.07,52.87,52.87,23909.0,38.9146,38.9366,38.7899,38.7899,23909.0
2018-07-16 09:45:00,52.88,52.91,52.69,52.79,26399.0,38.7972,38.8192,38.6578,38.7312,26399.0
2018-07-16 09:50:00,52.79,53.09,52.79,53.05,10153.0,38.7312,38.9513,38.7312,38.9219,10153.0
2018-07-16 09:55:00,53.03,53.06,52.95,52.97,7121.0,38.9073,38.9293,38.8486,38.8632,7121.0
2018-07-16 10:00:00,52.95,52.95,52.86,52.92,11979.0,38.8486,38.8486,38.7825,38.8266,11979.0
2018-07-16 10:05:00,52.92,52.95,52.9,52.93,7725.0,38.8266,38.8486,38.8119,38.8339,7725.0
2018-07-16 10:10:00,52.94,53.02,52.94,52.98,5975.0,38.8412,38.8999,38.8412,38.8706,5975.0
2018-07-16 10:15:00,52.99,53.09,52.98,53.09,6965.0,38.8779,38.9513,38.8706,38.9513,6965.0
2018-07-16 10:20:00,53.1,53.1,52.96,52.97,8493.0,38.9586,38.9586,38.8559,38.8632,8493.0
2018-07-16 10:25:00,52.98,53.0,52.9,52.92,9442.0,38.8706,38.8853,38.8119,38.8266,9442.0
2018-07-16 10:30:00,52.93,52.96,52.85,52.88,11751.0,38.8339,38.8559,38.7752,38.7972,11751.0
2018-07-16 10:35:00,52.89,52.89,52.83,52.85,5350.0,38.8046,38.8046,38.7605,38.7752,5350.0
2018-07-16 10:40:00,52.84,52.89,52.8,52.81,9658.0,38.7679,38.8046,38.7385,38.7459,9658.0
2018-07-16 10:45:00,52.8,52.8,52.56,52.6,24736.0,38.7385,38.7385,38.5624,38.5918,24736.0
2018-07-16 10:50:00,52.6,52.65,52.54,52.64,11320.0,38.5918,38.6285,38.5478,38.6211,11320.0
2018-07-16 10:55:00,52.65,52.65,52.6,52.6,6407.0,38.6285,38.6285,38.5918,38.5918,6407.0
2018-07-16 11:00:00,52.61,52.74,52.58,52.71,8196.0,38.5991,38.6945,38.5771,38.6725,8196.0
2018-07-16 11:05:00,52.73,52.83,52.71,52.77,7191.0,38.6872,38.7605,38.6725,38.7165,7191.0
2018-07-16 11:10:00,52.78,52.83,52.73,52.79,6573.0,38.7238,38.7605,38.6872,38.7312,6573.0
2018-07-16 11:15:00,52.78,52.82,52.77,52.82,3632.0,38.7238,38.7532,38.7165,38.7532,3632.0
2018-07-16 11:20:00,52.82,52.87,52.8,52.82,8603.0,38.7532,38.7899,38.7385,38.7532,8603.0
2018-07-16 11:25:00,52.84,52.87,52.73,52.75,16425.0,38.7679,38.7899,38.6872,38.7018,16425.0
2018-07-16 11:30:00,52.75,52.76,52.72,52.72,6643.0,38.7018,38.7092,38.6798,38.6798,6643.0
2018-07-16 11:35:00,52.72,52.73,52.66,52.66,7620.0,38.6798,38.6872,38.6358,38.6358,7620.0
2018-07-16 11:40:00,52.65,52.68,52.62,52.63,9650.0,38.6285,38.6505,38.6065,38.6138,9650.0
2018-07-16 11:45:00,52.62,52.69,52.58,52.69,9215.0,38.6065,38.6578,38.5771,38.6578,9215.0
2018-07-16 11:50:00,52.68,52.72,52.64,52.65,6947.0,38.6505,38.6798,38.6211,38.6285,6947.0
2018-07-16 11:55:00,52.65,52.72,52.63,52.71,5740.0,38.6285,38.6798,38.6138,38.6725,5740.0
2018-07-16 12:00:00,52.7,52.71,52.64,52.64,7602.0,38.6652,38.6725,38.6211,38.6211,7602.0
2018-07-16 12:05:00,52.65,52.67,52.63,52.65,3003.0,38.6285,38.6431,38.6138,38.6285,3003.0
2018-07-16 12:10:00,52.65,52.66,52.6,52.61,10562.0,38.6285,38.6358,38.5918,38.5991,10562.0
2018-07-16 12:15:00,52.61,52.64,52.6,52.62,7590.0,38.5991,38.6211,38.5918,38.6065,7590.0
2018-07-16 12:20:00,52.63,52.73,52.62,52.73,7458.0,38.6138,38.6872,38.6065,38.6872,7458.0
2018-07-16 12:25:00,52.73,52.75,52.72,52.72,4061.0,38.6872,38.7018,38.6798,38.6798,4061.0
2018-07-16 12:30:00,52.72,52.74,52.72,52.72,5011.0,38.6798,38.6945,38.6798,38.6798,5011.0
2018-07-16 12:35:00,52.72,52.72,52.65,52.66,6575.0,38.6798,38.6798,38.6285,38.6358,6575.0
2018-07-16 12:40:00,52.66,52.67,52.65,52.65,6775.0,38.6358,38.6431,38.6285,38.6285,6775.0
2018-07-16 12:45:00,52.66,52.7,52.66,52.68,4415.0,38.6358,38.6652,38.6358,38.6505,4415.0
2018-07-16 12:50:00,52.7,52.72,52.66,52.66,8923.0,38.6652,38.6798,38.6358,38.6358,8923.0
2018-07-16 12:55:00,52.67,52.67,52.64,52.65,5884.0,38.6431,38.6431,38.6211,38.6285,5884.0
2018-07-16 13:00:00,52.66,52.66,52.64,52.64,8187.0,38.6358,38.6358,38.6211,38.6211,8187.0
2018-07-16 13:05:00,52.63,52.64,52.58,52.61,8891.0,38.6138,38.6211,38.5771,38.5991,8891.0
2018-07-16 13:10:00,52.61,52.61,52.59,52.61,7382.0,38.5991,38.5991,38.5844,38.5991,7382.0
2018-07-16 13:15:00,52.61,52.67,52.61,52.67,6920.0,38.5991,38.6431,38.5991,38.6431,6920.0
2018-07-16 13:20:00,52.68,52.69,52.63,52.64,5998.0,38.6505,38.6578,38.6138,38.6211,5998.0
2018-07-16 13:25:00,52.63,52.63,52.55,52.56,22737.0,38.6138,38.6138,38.5551,38.5624,22737.0
2018-07-16 13:30:00,52.55,52.61,52.54,52.59,6506.0,38.5551,38.5991,38.5478,38.5844,6506.0
2018-07-16 13:35:00,52.59,52.69,52.58,52.68,12057.0,38.5844,38.6578,38.5771,38.6505,12057.0
2018-07-16 13:40:00,52.67,52.68,52.63,52.63,6040.0,38.6431,38.6505,38.6138,38.6138,6040.0
2018-07-16 13:45:00,52.63,52.66,52.63,52.65,6517.0,38.6138,38.6358,38.6138,38.6285,6517.0
2018-07-16 13:50:00,52.65,52.66,52.58,52.58,9021.0,38.6285,38.6358,38.5771,38.5771,9021.0
2018-07-16 13:55:00,52.59,52.59,52.55,52.58,11895.0,38.5844,38.5844,38.5551,38.5771,11895.0
2018-07-16 14:00:00,52.57,52.58,52.55,52.56,5792.0,38.5698,38.5771,38.5551,38.5624,5792.0
2018-07-16 14:05:00,52.57,52.59,52.55,52.58,12689.0,38.5698,38.5844,38.5551,38.5771,12689.0
2018-07-16 14:10:00,52.6,52.6,52.52,52.52,10884.0,38.5918,38.5918,38.5331,38.5331,10884.0
2018-07-16 14:15:00,52.53,52.54,52.5,52.52,8412.0,38.5404,38.5478,38.5184,38.5331,8412.0
2018-07-16 14:20:00,52.52,52.52,52.48,52.48,7881.0,38.5331,38.5331,38.5037,38.5037,7881.0
2018-07-16 14:25:00,52.49,52.51,52.48,52.5,5140.0,38.5111,38.5258,38.5037,38.5184,5140.0
2018-07-16 14:30:00,52.49,52.49,52.43,52.43,10260.0,38.5111,38.5111,38.4671,38.4671,10260.0
2018-07-16 14:35:00,52.44,52.46,52.43,52.43,4098.0,38.4744,38.4891,38.4671,38.4671,4098.0
2018-07-16 14:40:00,52.43,52.43,52.4,52.41,9016.0,38.4671,38.4671,38.445,38.4524,9016.0
2018-07-16 14:45:00,52.43,52.43,52.39,52.4,6854.0,38.4671,38.4671,38.4377,38.445,6854.0
2018-07-16 14:50:00,52.4,52.41,52.37,52.38,8710.0,38.445,38.4524,38.423,38.4304,8710.0
2018-07-16 14:55:00,52.38,52.41,52.37,52.39,7358.0,38.4304,38.4524,38.423,38.4377,7358.0
2018-07-16 15:00:00,52.4,52.43,52.39,52.4,5599.0,38.445,38.4671,38.4377,38.445,5599.0
2018-07-16 15:05:00,52.39,52.41,52.38,52.41,5780.0,38.4377,38.4524,38.4304,38.4524,5780.0
2018-07-16 15:10:00,52.4,52.4,52.36,52.38,12269.0,38.445,38.445,38.4157,38.4304,12269.0
2018-07-16 15:15:00,52.38,52.4,52.38,52.39,7395.0,38.4304,38.445,38.4304,38.4377,7395.0
2018-07-16 15:20:00,52.39,52.39,52.35,52.38,16212.0,38.4377,38.4377,38.4084,38.4304,16212.0
2018-07-16 15:25:00,52.38,52.43,52.36,52.42,15328.0,38.4304,38.4671,38.4157,38.4597,15328.0
2018-07-16 15:30:00,52.43,52.44,52.4,52.4,29371.0,38.4671,38.4744,38.445,38.445,29371.0
2018-07-16 15:35:00,52.41,52.43,52.39,52.42,16043.0,38.4524,38.4671,38.4377,38.4597,16043.0
2018-07-16 15:40:00,52.43,52.43,52.38,52.39,29854.0,38.4671,38.4671,38.4304,38.4377,29854.0
2018-07-16 15:45:00,52.38,52.38,52.3,52.37,43808.0,38.4304,38.4304,38.3717,38.423,43808.0
2018-07-16 15:50:00,52.36,52.43,52.35,52.41,50068.0,38.4157,38.4671,38.4084,38.4524,50068.0
2018-07-16 15:55:00,52.41,52.48,52.41,52.46,101711.0,38.4524,38.5037,38.4524,38.4891,101711.0
2018-07-17 09:30:00,52.48,52.49,52.19,52.32,56407.0,38.5037,38.5111,38.291,38.3864,56407.0
2018-07-17 09:35:00,52.41,52.5,52.29,52.29,16602.0,38.4524,38.5184,38.3643,38.3643,16602.0
2018-07-17 09:40:00,52.32,52.41,52.32,52.36,10616.0,38.3864,38.4524,38.3864,38.4157,10616.0
2018-07-17 09:45:00,52.37,52.41,52.33,52.38,10958.0,38.423,38.4524,38.3937,38.4304,10958.0
2018-07-17 09:50:00,52.4,52.41,52.32,52.35,11913.0,38.445,38.4524,38.3864,38.4084,11913.0
2018-07-17 09:55:00,52.35,52.37,52.29,52.36,14512.0,38.4084,38.423,38.3643,38.4157,14512.0
2018-07-17 10:00:00,52.36,52.4,52.29,52.36,60010.0,38.4157,38.445,38.3643,38.4157,60010.0
2018-07-17 10:05:00,52.37,52.42,52.36,52.39,17548.0,38.423,38.4597,38.4157,38.4377,17548.0
2018-07-17 10:10:00,52.39,52.39,52.31,52.35,23772.0,38.4377,38.4377,38.379,38.4084,23772.0
2018-07-17 10:15:00,52.36,52.53,52.34,52.42,38641.0,38.4157,38.5404,38.401,38.4597,38641.0
2018-07-17 10:20:00,52.42,52.43,52.41,52.41,11440.0,38.4597,38.4671,38.4524,38.4524,11440.0
2018-07-17 10:25:00,52.42,52.44,52.33,52.33,18659.0,38.4597,38.4744,38.3937,38.3937,18659.0
2018-07-17 10:30:00,52.34,52.42,52.34,52.36,12992.0,38.401,38.4597,38.401,38.4157,12992.0
2018-07-17 10:35:00,52.35,52.37,52.33,52.37,15267.0,38.4084,38.423,38.3937,38.423,15267.0
2018-07-17 10:40:00,52.36,52.46,52.35,52.45,24028.0,38.4157,38.4891,38.4084,38.4817,24028.0
2018-07-17 10:45:00,52.44,52.45,52.36,52.38,10554.0,38.4744,38.4817,38.4157,38.4304,10554.0
2018-07-17 10:50:00,52.37,52.44,52.35,52.44,11124.0,38.423,38.4744,38.4084,38.4744,11124.0
2018-07-17 10:55:00,52.43,52.51,52.42,52.48,30648.0,38.4671,38.5258,38.4597,38.5037,30648.0
2018-07-17 11:00:00,52.48,52.6,52.48,52.55,20024.0,38.5037,38.5918,38.5037,38.5551,20024.0
2018-07-17 11:05:00,52.56,52.63,52.56,52.58,10456.0,38.5624,38.6138,38.5624,38.5771,10456.0
2018-07-17 11:10:00,52.58,52.73,52.56,52.73,43299.0,38.5771,38.6872,38.5624,38.6872,43299.0
2018-07-17 11:15:00,52.75,52.9,52.71,52.86,87788.0,38.7018,38.8119,38.6725,38.7825,87788.0
2018-07-17 11:20:00,52.84,52.86,52.63,52.68,11265.0,38.7679,38.7825,38.6138,38.6505,11265.0
2018-07-17 11:25:00,52.67,52.72,52.66,52.71,11201.0,38.6431,38.6798,38.6358,38.6725,11201.0
2018-07-17 11:30:00,52.71,52.74,52.7,52.72,13934.0,38.6725,38.6945,38.6652,38.6798,13934.0
2018-07-17 11:35:00,52.72,52.77,52.72,52.73,6762.0,38.6798,38.7165,38.6798,38.6872,6762.0
2018-07-17 11:40:00,52.73,52.82,52.71,52.8,13457.0,38.6872,38.7532,38.6725,38.7385,13457.0
2018-07-17 11:45:00,52.8,52.84,52.8,52.83,8341.0,38.7385,38.7679,38.7385,38.7605,8341.0
2018-07-17 11:50:00,52.82,52.85,52.82,52.84,7791.0,38.7532,38.7752,38.7532,38.7679,7791.0
2018-07-17 11:55:00,52.84,52.9,52.83,52.88,8100.0,38.7679,38.8119,38.7605,38.7972,8100.0
2018-07-17 12:00:00,52.86,52.86,52.82,52.84,7909.0,38.7825,38.7825,38.7532,38.7679,7909.0
2018-07-17 12:05:00,52.84,52.88,52.83,52.86,8954.0,38.7679,38.7972,38.7605,38.7825,8954.0
2018-07-17 12:10:00,52.86,52.86,52.83,52.84,6200.0,38.7825,38.7825,38.7605,38.7679,6200.0
2018-07-17 12:15:00,52.84,52.95,52.84,52.93,10090.0,38.7679,38.8486,38.7679,38.8339,10090.0
2018-07-17 12:20:00,52.95,52.96,52.92,52.92,7354.0,38.8486,38.8559,38.8266,38.8266,7354.0
2018-07-17 12:25:00,52.93,52.93,52.88,52.89,9727.0,38.8339,38.8339,38.7972,38.8046,9727.0
2018-07-17 12:30:00,52.89,52.89,52.86,52.89,10241.0,38.8046,38.8046,38.7825,38.8046,10241.0
2018-07-17 12:35:00,52.89,52.92,52.88,52.92,6414.0,38.8046,38.8266,38.7972,38.8266,6414.0
2018-07-17 12:40:00,52.93,53.0,52.93,52.99,11953.0,38.8339,38.8853,38.8339,38.8779,11953.0
2018-07-17 12:45:00,52.98,52.99,52.95,52.96,5780.0,38.8706,38.8779,38.8486,38.8559,5780.0
2018-07-17 12:50:00,52.97,52.99,52.95,52.99,7693.0,38.8632,38.8779,38.8486,38.8779,7693.0
2018-07-17 12:55:00,52.98,52.99,52.97,52.99,6011.0,38.8706,38.8779,38.8632,38.8779,6011.0
2018-07-17 13:00:00,53.01,53.07,53.01,53.05,8702.0,38.8926,38.9366,38.8926,38.9219,8702.0
2018-07-17 13:05:00,53.05,53.1,53.05,53.05,5850.0,38.9219,38.9586,38.9219,38.9219,5850.0
2018-07-17 13:10:00,53.05,53.15,53.04,53.12,13907.0,38.9219,38.9953,38.9146,38.9733,13907.0
2018-07-17 13:15:00,53.12,53.18,53.1,53.18,10707.0,38.9733,39.0173,38.9586,39.0173,10707.0
2018-07-17 13:20:00,53.19,53.25,53.12,53.22,15522.0,39.0247,39.0687,38.9733,39.0467,15522.0
2018-07-17 13:25:00,53.22,53.22,53.12,53.16,14959.0,39.0467,39.0467,38.9733,39.0026,14959.0
2018-07-17 13:30:00,53.16,53.23,53.16,53.23,10060.0,39.0026,39.054,39.0026,39.054,10060.0
2018-07-17 13:35:00,53.23,53.25,53.19,53.19,15157.0,39.054,39.0687,39.0247,39.0247,15157.0
2018-07-17 13:40:00,53.18,53.26,53.17,53.2,20262.0,39.0173,39.076,39.01,39.032,20262.0
2018-07-17 13:45:00,53.21,53.28,53.21,53.26,17162.0,39.0393,39.0907,39.0393,39.076,17162.0
2018-07-17 13:50:00,53.24,53.25,53.19,53.19,13526.0,39.0613,39.0687,39.0247,39.0247,13526.0
2018-07-17 13:55:00,53.19,53.24,53.18,53.24,10237.0,39.0247,39.0613,39.0173,39.0613,10237.0
2018-07-17 14:00:00,53.23,53.24,53.09,53.11,8762.0,39.054,39.0613,38.9513,38.966,8762.0
2018-07-17 14:05:00,53.1,53.15,53.08,53.08,11682.0,38.9586,38.9953,38.944,38.944,11682.0
2018-07-17 14:10:00,53.08,53.08,53.02,53.05,6552.0,38.944,38.944,38.8999,38.9219,6552.0
2018-07-17 14:15:00,53.05,53.06,53.01,53.05,4457.0,38.9219,38.9293,38.8926,38.9219,4457.0
2018-07-17 14:20:00,53.05,53.1,53.04,53.1,4974.0,38.9219,38.9586,38.9146,38.9586,4974.0
2018-07-17 14:25:00,53.09,53.12,53.06,53.07,15249.0,38.9513,38.9733,38.9293,38.9366,15249.0
2018-07-17 14:30:00,53.06,53.13,53.06,53.11,6349.0,38.9293,38.9806,38.9293,38.966,6349.0
2018-07-17 14:35:00,53.11,53.11,53.07,53.09,5450.0,38.966,38.966,38.9366,38.9513,5450.0
2018-07-17 14:40:00,53.08,53.13,53.08,53.08,7642.0,38.944,38.9806,38.944,38.944,7642.0
2018-07-17 14:45:00,53.07,53.09,53.04,53.05,7939.0,38.9366,38.9513,38.9146,38.9219,7939.0
2018-07-17 14:50:00,53.05,53.06,53.0,53.04,5426.0,38.9219,38.9293,38.8853,38.9146,5426.0
2018-07-17 14:55:00,53.03,53.06,53.0,53.04,8555.0,38.9073,38.9293,38.8853,38.9146,8555.0
2018-07-17 15:00:00,53.04,53.08,53.03,53.08,11949.0,38.9146,38.944,38.9073,38.944,11949.0
2018-07-17 15:05:00,53.1,53.11,53.09,53.09,4900.0,38.9586,38.966,38.9513,38.9513,4900.0
2018-07-17 15:10:00,53.09,53.14,53.09,53.13,14334.0,38.9513,38.988,38.9513,38.9806,14334.0
2018-07-17 15:15:00,53.13,53.16,53.13,53.16,7964.0,38.9806,39.0026,38.9806,39.0026,7964.0
2018-07-17 15:20:00,53.16,53.2,53.15,53.19,11319.0,39.0026,39.032,38.9953,39.0247,11319.0
2018-07-17 15:25:00,53.18,53.19,53.15,53.15,14794.0,39.0173,39.0247,38.9953,38.9953,14794.0
2018-07-17 15:30:00,53.16,53.18,53.15,53.16,15587.0,39.0026,39.0173,38.9953,39.0026,15587.0
2018-07-17 15:35:00,53.16,53.19,53.15,53.16,17604.0,39.0026,39.0247,38.9953,39.0026,17604.0
2018-07-17 15:40:00,53.16,53.18,53.16,53.17,14466.0,39.0026,39.0173,39.0026,39.01,14466.0
2018-07-17 15:45:00,53.16,53.17,53.15,53.16,29193.0,39.0026,39.01,38.9953,39.0026,29193.0
2018-07-17 15:50:00,53.16,53.17,53.16,53.17,22605.0,39.0026,39.01,39.0026,39.01,22605.0
2018-07-17 15:55:00,53.16,53.17,53.11,53.13,93625.0,39.0026,39.01,38.966,38.9806,93625.0
2018-07-18 09:30:00,53.08,53.31,53.08,53.17,30334.0,38.944,39.1127,38.944,39.01,30334.0
2018-07-18 09:35:00,53.17,53.26,52.98,53.1,12437.0,39.01,39.076,38.8706,38.9586,12437.0
2018-07-18 09:40:00,53.08,53.12,53.07,53.12,6340.0,38.944,38.9733,38.9366,38.9733,6340.0
2018-07-18 09:45:00,53.1,53.23,52.99,53.22,12574.0,38.9586,39.054,38.8779,39.0467,12574.0
2018-07-18 09:50:00,53.19,53.19,53.09,53.1,10437.0,39.0247,39.0247,38.9513,38.9586,10437.0
2018-07-18 09:55:00,53.1,53.18,53.08,53.16,6605.0,38.9586,39.0173,38.944,39.0026,6605.0
2018-07-18 10:00:00,53.17,53.25,53.12,53.25,12861.0,39.01,39.0687,38.9733,39.0687,12861.0
2018-07-18 10:05:00,53.25,53.26,53.16,53.17,18515.0,39.0687,39.076,39.0026,39.01,18515.0
2018-07-18 10:10:00,53.16,53.22,53.12,53.21,15645.0,39.0026,39.0467,38.9733,39.0393,15645.0
2018-07-18 10:15:00,53.18,53.19,53.1,53.11,7724.0,39.0173,39.0247,38.9586,38.966,7724.0
2018-07-18 10:20:00,53.11,53.14,53.06,53.07,30746.0,38.966,38.988,38.9293,38.9366,30746.0
2018-07-18 10:25:00,53.07,53.09,53.0,53.02,14856.0,38.9366,38.9513,38.8853,38.8999,14856.0
2018-07-18 10:30:00,53.01,53.01,52.95,52.95,11603.0,38.8926,38.8926,38.8486,38.8486,11603.0
2018-07-18 10:35:00,52.94,53.01,52.93,53.0,22319.0,38.8412,38.8926,38.8339,38.8853,22319.0
2018-07-18 10:40:00,53.02,53.02,52.95,52.96,8535.0,38.8999,38.8999,38.8486,38.8559,8535.0
2018-07-18 10:45:00,52.96,52.96,52.86,52.86,21423.0,38.8559,38.8559,38.7825,38.7825,21423.0
2018-07-18 10:50:00,52.85,52.94,52.84,52.94,16091.0,38.7752,38.8412,38.7679,38.8412,16091.0
2018-07-18 10:55:00,52.94,52.95,52.9,52.9,7539.0,38.8412,38.8486,38.8119,38.8119,7539.0
2018-07-18 11:00:00,52.91,52.98,52.87,52.97,14627.0,38.8192,38.8706,38.7899,38.8632,14627.0
2018-07-18 11:05:00,52.97,52.99,52.94,52.99,11440.0,38.8632,38.8779,38.8412,38.8779,11440.0
2018-07-18 11:10:00,52.98,53.01,52.91,52.91,9997.0,38.8706,38.8926,38.8192,38.8192,9997.0
2018-07-18 11:15:00,52.91,52.93,52.83,52.83,11575.0,38.8192,38.8339,38.7605,38.7605,11575.0
2018-07-18 11:20:00,52.83,52.87,52.81,52.86,16817.0,38.7605,38.7899,38.7459,38.7825,16817.0
2018-07-18 11:25:00,52.86,52.89,52.86,52.88,7312.0,38.7825,38.8046,38.7825,38.7972,7312.0
2018-07-18 11:30:00,52.87,52.95,52.86,52.92,6597.0,38.7899,38.8486,38.7825,38.8266,6597.0
2018-07-18 11:35:00,52.92,52.92,52.89,52.9,8397.0,38.8266,38.8266,38.8046,38.8119,8397.0
2018-07-18 11:40:00,52.9,52.95,52.87,52.93,9644.0,38.8119,38.8486,38.7899,38.8339,9644.0
2018-07-18 11:45:00,52.9,52.9,52.87,52.88,4860.0,38.8119,38.8119,38.7899,38.7972,4860.0
2018-07-18 11:50:00,52.88,52.98,52.87,52.97,12087.0,38.7972,38.8706,38.7899,38.8632,12087.0
2018-07-18 11:55:00,52.95,53.03,52.94,52.99,18862.0,38.8486,38.9073,38.8412,38.8779,18862.0
2018-07-18 12:00:00,52.99,52.99,52.92,52.93,10039.0,38.8779,38.8779,38.8266,38.8339,10039.0
2018-07-18 12:05:00,52.95,52.96,52.93,52.94,8778.0,38.8486,38.8559,38.8339,38.8412,8778.0
2018-07-18 12:10:00,52.94,52.95,52.91,52.94,15486.0,38.8412,38.8486,38.8192,38.8412,15486.0
2018-07-18 12:15:00,52.92,52.99,52.91,52.97,15831.0,38.8266,38.8779,38.8192,38.8632,15831.0
2018-07-18 12:20:00,52.98,53.03,52.97,53.02,27674.0,38.8706,38.9073,38.8632,38.8999,27674.0
2018-07-18 12:25:00,53.01,53.11,53.01,53.03,17775.0,38.8926,38.966,38.8926,38.9073,17775.0
2018-07-18 12:30:00,53.05,53.05,52.94,52.96,27364.0,38.9219,38.9219,38.8412,38.8559,27364.0
2018-07-18 12:35:00,52.97,52.97,52.94,52.95,5600.0,38.8632,38.8632,38.8412,38.8486,5600.0
2018-07-18 12:40:00,52.96,52.98,52.93,52.93,12944.0,38.8559,38.8706,38.8339,38.8339,12944.0
2018-07-18 12:45:00,52.94,52.99,52.93,52.96,9463.0,38.8412,38.8779,38.8339,38.8559,9463.0
2018-07-18 12:50:00,52.97,52.97,52.9,52.9,5765.0,38.8632,38.8632,38.8119,38.8119,5765.0
2018-07-18 12:55:00,52.91,52.92,52.87,52.91,10518.0,38.8192,38.8266,38.7899,38.8192,10518.0
2018-07-18 13:00:00,52.91,52.93,52.86,52.88,14179.0,38.8192,38.8339,38.7825,38.7972,14179.0
2018-07-18 13:05:00,52.88,52.88,52.85,52.85,5175.0,38.7972,38.7972,38.7752,38.7752,5175.0
2018-07-18 13:10:00,52.86,52.86,52.83,52.83,7111.0,38.7825,38.7825,38.7605,38.7605,7111.0
2018-07-18 13:15:00,52.84,52.86,52.83,52.84,13976.0,38.7679,38.7825,38.7605,38.7679,13976.0
2018-07-18 13:20:00,52.86,52.87,52.85,52.86,4995.0,38.7825,38.7899,38.7752,38.7825,4995.0
2018-07-18 13:25:00,52.85,52.86,52.84,52.86,8903.0,38.7752,38.7825,38.7679,38.7825,8903.0
2018-07-18 13:30:00,52.87,52.87,52.85,52.86,3900.0,38.7899,38.7899,38.7752,38.7825,3900.0
2018-07-18 13:35:00,52.86,52.89,52.85,52.87,8684.0,38.7825,38.8046,38.7752,38.7899,8684.0
2018-07-18 13:40:00,52.86,52.88,52.84,52.86,12118.0,38.7825,38.7972,38.7679,38.7825,12118.0
2018-07-18 13:45:00,52.87,52.88,52.85,52.85,7469.0,38.7899,38.7972,38.7752,38.7752,7469.0
2018-07-18 13:50:00,52.85,52.87,52.84,52.86,14377.0,38.7752,38.7899,38.7679,38.7825,14377.0
2018-07-18 13:55:00,52.86,52.88,52.84,52.88,8622.0,38.7825,38.7972,38.7679,38.7972,8622.0
2018-07-18 14:00:00,52.87,52.9,52.86,52.87,13327.0,38.7899,38.8119,38.7825,38.7899,13327.0
2018-07-18 14:05:00,52.87,52.89,52.84,52.84,14953.0,38.7899,38.8046,38.7679,38.7679,14953.0
2018-07-18 14:10:00,52.85,52.86,52.83,52.83,21202.0,38.7752,38.7825,38.7605,38.7605,21202.0
2018-07-18 14:15:00,52.83,52.86,52.81,52.86,10286.0,38.7605,38.7825,38.7459,38.7825,10286.0
2018-07-18 14:20:00,52.85,52.88,52.84,52.85,26840.0,38.7752,38.7972,38.7679,38.7752,26840.0
2018-07-18 14:25:00,52.87,52.92,52.85,52.91,23265.0,38.7899,38.8266,38.7752,38.8192,23265.0
2018-07-18 14:30:00,52.91,52.92,52.88,52.91,20556.0,38.8192,38.8266,38.7972,38.8192,20556.0
2018-07-18 14:35:00,52.92,52.92,52.87,52.91,17851.0,38.8266,38.8266,38.7899,38.8192,17851.0
2018-07-18 14:40:00,52.91,52.91,52.87,52.89,11955.0,38.8192,38.8192,38.7899,38.8046,11955.0
2018-07-18 14:45:00,52.9,52.99,52.88,52.99,19773.0,38.8119,38.8779,38.7972,38.8779,19773.0
2018-07-18 14:50:00,52.99,53.0,52.95,52.95,9652.0,38.8779,38.8853,38.8486,38.8486,9652.0
2018-07-18 14:55:00,52.96,52.99,52.95,52.98,11492.0,38.8559,38.8779,38.8486,38.8706,11492.0
2018-07-18 15:00:00,52.98,52.98,52.96,52.97,11324.0,38.8706,38.8706,38.8559,38.8632,11324.0
2018-07-18 15:05:00,52.97,52.97,52.94,52.94,10935.0,38.8632,38.8632,38.8412,38.8412,10935.0
2018-07-18 15:10:00,52.95,52.95,52.92,52.93,12356.0,38.8486,38.8486,38.8266,38.8339,12356.0
2018-07-18 15:15:00,52.92,52.95,52.92,52.93,17329.0,38.8266,38.8486,38.8266,38.8339,17329.0
2018-07-18 15:20:00,52.94,53.0,52.94,52.97,21188.0,38.8412,38.8853,38.8412,38.8632,21188.0
2018-07-18 15:25:00,52.97,52.99,52.96,52.98,11567.0,38.8632,38.8779,38.8559,38.8706,11567.0
2018-07-18 15:30:00,52.98,53.05,52.98,53.03,24990.0,38.8706,38.9219,38.8706,38.9073,24990.0
2018-07-18 15:35:00,53.03,53.05,53.02,53.04,24255.0,38.9073,38.9219,38.8999,38.9146,24255.0
2018-07-18 15:40:00,53.04,53.05,53.04,53.04,24816.0,38.9146,38.9219,38.9146,38.9146,24816.0
2018-07-18 15:45:00,53.04,53.08,53.03,53.08,38906.0,38.9146,38.944,38.9073,38.944,38906.0
2018-07-18 15:50:00,53.07,53.09,53.07,53.08,47570.0,38.9366,38.9513,38.9366,38.944,47570.0
2018-07-18 15:55:00,53.08,53.12,53.05,53.06,144291.0,38.944,38.9733,38.9219,38.9293,144291.0
2018-07-19 09:30:00,53.05,53.39,53.0,53.38,33208.0,38.9219,39.1714,38.8853,39.1641,33208.0
2018-07-19 09:35:00,53.31,53.35,53.06,53.06,11453.0,39.1127,39.142,38.9293,38.9293,11453.0
2018-07-19 09:40:00,53.04,53.15,52.99,53.01,6809.0,38.9146,38.9953,38.8779,38.8926,6809.0
2018-07-19 09:45:00,53.03,53.07,52.93,52.94,11628.0,38.9073,38.9366,38.8339,38.8412,11628.0
2018-07-19 09:50:00,52.94,52.94,52.75,52.86,8541.0,38.8412,38.8412,38.7018,38.7825,8541.0
2018-07-19 09:55:00,52.87,52.93,52.74,52.84,6206.0,38.7899,38.8339,38.6945,38.7679,6206.0
2018-07-19 10:00:00,52.84,52.84,52.71,52.78,4052.0,38.7679,38.7679,38.6725,38.7238,4052.0
2018-07-19 10:05:00,52.76,52.9,52.74,52.86,4568.0,38.7092,38.8119,38.6945,38.7825,4568.0
2018-07-19 10:10:00,52.86,52.94,52.85,52.93,5080.0,38.7825,38.8412,38.7752,38.8339,5080.0
2018-07-19 10:15:00,52.92,52.98,52.89,52.97,3256.0,38.8266,38.8706,38.8046,38.8632,3256.0
2018-07-19 10:20:00,52.95,52.96,52.85,52.85,7749.0,38.8486,38.8559,38.7752,38.7752,7749.0
2018-07-19 10:25:00,52.87,52.93,52.85,52.91,4498.0,38.7899,38.8339,38.7752,38.8192,4498.0
2018-07-19 10:30:00,52.9,52.99,52.9,52.96,10009.0,38.8119,38.8779,38.8119,38.8559,10009.0
2018-07-19 10:35:00,52.95,53.02,52.95,53.02,4717.0,38.8486,38.8999,38.8486,38.8999,4717.0
2018-07-19 10:40:00,53.07,53.07,53.01,53.03,3026.0,38.9366,38.9366,38.8926,38.9073,3026.0
2018-07-19 10:45:00,53.0,53.1,52.97,53.1,7299.0,38.8853,38.9586,38.8632,38.9586,7299.0
2018-07-19 10:50:00,53.08,53.14,53.06,53.12,6356.0,38.944,38.988,38.9293,38.9733,6356.0
2018-07-19 10:55:00,53.12,53.14,53.0,53.03,3013.0,38.9733,38.988,38.8853,38.9073,3013.0
2018-07-19 11:00:00,53.04,53.08,53.0,53.0,12803.0,38.9146,38.944,38.8853,38.8853,12803.0
2018-07-19 11:05:00,53.02,53.07,53.0,53.05,6123.0,38.8999,38.9366,38.8853,38.9219,6123.0
2018-07-19 11:10:00,53.03,53.04,52.97,53.0,14346.0,38.9073,38.9146,38.8632,38.8853,14346.0
2018-07-19 11:15:00,53.0,53.02,52.95,52.95,6427.0,38.8853,38.8999,38.8486,38.8486,6427.0
2018-07-19 11:20:00,52.97,52.98,52.92,52.96,6486.0,38.8632,38.8706,38.8266,38.8559,6486.0
2018-07-19 11:25:00,52.99,53.04,52.98,52.98,7588.0,38.8779,38.9146,38.8706,38.8706,7588.0
2018-07-19 11:30:00,53.0,53.02,52.96,52.97,26614.0,38.8853,38.8999,38.8559,38.8632,26614.0
2018-07-19 11:35:00,52.97,53.03,52.95,53.03,3615.0,38.8632,38.9073,38.8486,38.9073,3615.0
2018-07-19 11:40:00,53.05,53.09,53.03,53.07,12422.0,38.9219,38.9513,38.9073,38.9366,12422.0
2018-07-19 11:45:00,53.07,53.12,53.02,53.05,13873.0,38.9366,38.9733,38.8999,38.9219,13873.0
2018-07-19 11:50:00,53.06,53.09,53.03,53.05,14235.0,38.9293,38.9513,38.9073,38.9219,14235.0
2018-07-19 11:55:00,53.05,53.08,53.02,53.08,10333.0,38.9219,38.944,38.8999,38.944,10333.0
2018-07-19 12:00:00,53.09,53.1,53.03,53.09,7752.0,38.9513,38.9586,38.9073,38.9513,7752.0
2018-07-19 12:05:00,53.1,53.1,53.06,53.08,5100.0,38.9586,38.9586,38.9293,38.944,5100.0
2018-07-19 12:10:00,53.09,53.1,53.05,53.06,5505.0,38.9513,38.9586,38.9219,38.9293,5505.0
2018-07-19 12:15:00,53.06,53.06,53.0,53.0,5076.0,38.9293,38.9293,38.8853,38.8853,5076.0
2018-07-19 12:20:00,52.99,53.0,52.96,52.96,5541.0,38.8779,38.8853,38.8559,38.8559,5541.0
2018-07-19 12:25:00,52.97,52.98,52.96,52.97,4356.0,38.8632,38.8706,38.8559,38.8632,4356.0
2018-07-19 12:30:00,52.97,53.01,52.97,53.01,2883.0,38.8632,38.8926,38.8632,38.8926,2883.0
2018-07-19 12:35:00,53.01,53.04,53.0,53.02,4579.0,38.8926,38.9146,38.8853,38.8999,4579.0
2018-07-19 12:40:00,53.01,53.04,53.01,53.01,4986.0,38.8926,38.9146,38.8926,38.8926,4986.0
2018-07-19 12:45:00,53.03,53.05,53.01,53.04,7781.0,38.9073,38.9219,38.8926,38.9146,7781.0
2018-07-19 12:50:00,53.05,53.12,53.02,53.09,28130.0,38.9219,38.9733,38.8999,38.9513,28130.0
2018-07-19 12:55:00,53.1,53.16,53.1,53.12,13360.0,38.9586,39.0026,38.9586,38.9733,13360.0
2018-07-19 13:00:00,53.11,53.2,53.08,53.18,20401.0,38.966,39.032,38.944,39.0173,20401.0
2018-07-19 13:05:00,53.16,53.2,53.09,53.15,18672.0,39.0026,39.032,38.9513,38.9953,18672.0
2018-07-19 13:10:00,53.16,53.23,53.15,53.19,8512.0,39.0026,39.054,38.9953,39.0247,8512.0
2018-07-19 13:15:00,53.2,53.31,53.2,53.31,11519.0,39.032,39.1127,39.032,39.1127,11519.0
2018-07-19 13:20:00,53.3,53.33,53.25,53.33,9948.0,39.1054,39.1274,39.0687,39.1274,9948.0
2018-07-19 13:25:00,53.33,53.4,53.32,53.35,44292.0,39.1274,39.1787,39.12,39.142,44292.0
2018-07-19 13:30:00,53.35,53.36,53.28,53.28,7957.0,39.142,39.1494,39.0907,39.0907,7957.0
2018-07-19 13:35:00,53.28,53.36,53.28,53.34,9989.0,39.0907,39.1494,39.0907,39.1347,9989.0
2018-07-19 13:40:00,53.34,53.34,53.3,53.32,7523.0,39.1347,39.1347,39.1054,39.12,7523.0
2018-07-19 13:45:00,53.32,53.33,53.3,53.32,8843.0,39.12,39.1274,39.1054,39.12,8843.0
2018-07-19 13:50:00,53.32,53.37,53.29,53.36,12645.0,39.12,39.1567,39.098,39.1494,12645.0
2018-07-19 13:55:00,53.35,53.4,53.34,53.4,7282.0,39.142,39.1787,39.1347,39.1787,7282.0
2018-07-19 14:00:00,53.41,53.43,53.4,53.41,11999.0,39.1861,39.2007,39.1787,39.1861,11999.0
2018-07-19 14:05:00,53.42,53.43,53.39,53.4,5300.0,39.1934,39.2007,39.1714,39.1787,5300.0
2018-07-19 14:10:00,53.4,53.47,53.4,53.44,9425.0,39.1787,39.2301,39.1787,39.2081,9425.0
2018-07-19 14:15:00,53.43,53.46,53.4,53.42,12605.0,39.2007,39.2228,39.1787,39.1934,12605.0
2018-07-19 14:20:00,53.42,53.42,53.39,53.39,5425.0,39.1934,39.1934,39.1714,39.1714,5425.0
2018-07-19 14:25:00,53.39,53.4,53.37,53.4,6729.0,39.1714,39.1787,39.1567,39.1787,6729.0
2018-07-19 14:30:00,53.41,53.45,53.39,53.45,6942.0,39.1861,39.2154,39.1714,39.2154,6942.0
2018-07-19 14:35:00,53.43,53.43,53.39,53.4,5635.0,39.2007,39.2007,39.1714,39.1787,5635.0
2018-07-19 14:40:00,53.4,53.42,53.39,53.41,11283.0,39.1787,39.1934,39.1714,39.1861,11283.0
2018-07-19 14:45:00,53.41,53.42,53.39,53.4,8162.0,39.1861,39.1934,39.1714,39.1787,8162.0
2018-07-19 14:50:00,53.4,53.4,53.35,53.36,10845.0,39.1787,39.1787,39.142,39.1494,10845.0
2018-07-19 14:55:00,53.37,53.37,53.34,53.36,9881.0,39.1567,39.1567,39.1347,39.1494,9881.0
2018-07-19 15:00:00,53.35,53.41,53.33,53.4,8282.0,39.142,39.1861,39.1274,39.1787,8282.0
2018-07-19 15:05:00,53.4,53.42,53.38,53.4,6022.0,39.1787,39.1934,39.1641,39.1787,6022.0
2018-07-19 15:10:00,53.4,53.4,53.31,53.32,7374.0,39.1787,39.1787,39.1127,39.12,7374.0
2018-07-19 15:15:00,53.31,53.34,53.27,53.27,5697.0,39.1127,39.1347,39.0834,39.0834,5697.0
2018-07-19 15:20:00,53.27,53.27,53.23,53.24,9785.0,39.0834,39.0834,39.054,39.0613,9785.0
2018-07-19 15:25:00,53.25,53.25,53.23,53.23,6155.0,39.0687,39.0687,39.054,39.054,6155.0
2018-07-19 15:30:00,53.23,53.27,53.21,53.26,13210.0,39.054,39.0834,39.0393,39.076,13210.0
2018-07-19 15:35:00,53.26,53.3,53.25,53.28,10326.0,39.076,39.1054,39.0687,39.0907,10326.0
2018-07-19 15:40:00,53.27,53.28,53.23,53.27,14288.0,39.0834,39.0907,39.054,39.0834,14288.0
2018-07-19 15:45:00,53.27,53.27,53.23,53.26,25894.0,39.0834,39.0834,39.054,39.076,25894.0
2018-07-19 15:50:00,53.26,53.27,53.24,53.27,21524.0,39.076,39.0834,39.0613,39.0834,21524.0
2018-07-19 15:55:00,53.28,53.34,53.27,53.3,101234.0,39.0907,39.1347,39.0834,39.1054,101234.0
2018-07-20 09:30:00,52.84,52.98,52.69,52.77,106232.0,38.7679,38.8706,38.6578,38.7165,106232.0
2018-07-20 09:35:00,52.82,52.9,52.63,52.71,14928.0,38.7532,38.8119,38.6138,38.6725,14928.0
2018-07-20 09:40:00,52.7,52.79,52.69,52.76,14588.0,38.6652,38.7312,38.6578,38.7092,14588.0
2018-07-20 09:45:00,52.76,52.83,52.72,52.76,23792.0,38.7092,38.7605,38.6798,38.7092,23792.0
2018-07-20 09:50:00,52.75,52.75,52.7,52.73,15862.0,38.7018,38.7018,38.6652,38.6872,15862.0
2018-07-20 09:55:00,52.73,52.86,52.71,52.86,16644.0,38.6872,38.7825,38.6725,38.7825,16644.0
2018-07-20 10:00:00,52.87,52.87,52.75,52.84,20275.0,38.7899,38.7899,38.7018,38.7679,20275.0
2018-07-20 10:05:00,52.85,52.94,52.82,52.9,14411.0,38.7752,38.8412,38.7532,38.8119,14411.0
2018-07-20 10:10:00,52.91,52.95,52.9,52.93,11618.0,38.8192,38.8486,38.8119,38.8339,11618.0
2018-07-20 10:15:00,52.93,52.94,52.85,52.85,12731.0,38.8339,38.8412,38.7752,38.7752,12731.0
2018-07-20 10:20:00,52.87,52.9,52.86,52.86,11642.0,38.7899,38.8119,38.7825,38.7825,11642.0
2018-07-20 10:25:00,52.86,52.93,52.85,52.93,15291.0,38.7825,38.8339,38.7752,38.8339,15291.0
2018-07-20 10:30:00,52.91,52.94,52.87,52.91,9687.0,38.8192,38.8412,38.7899,38.8192,9687.0
2018-07-20 10:35:00,52.91,52.92,52.88,52.88,6314.0,38.8192,38.8266,38.7972,38.7972,6314.0
2018-07-20 10:40:00,52.88,52.9,52.86,52.88,10475.0,38.7972,38.8119,38.7825,38.7972,10475.0
2018-07-20 10:45:00,52.87,52.99,52.87,52.94,14871.0,38.7899,38.8779,38.7899,38.8412,14871.0
2018-07-20 10:50:00,52.93,52.94,52.87,52.87,5965.0,38.8339,38.8412,38.7899,38.7899,5965.0
2018-07-20 10:55:00,52.88,52.91,52.86,52.91,19213.0,38.7972,38.8192,38.7825,38.8192,19213.0
2018-07-20 11:00:00,52.91,52.94,52.88,52.89,7202.0,38.8192,38.8412,38.7972,38.8046,7202.0
2018-07-20 11:05:00,52.88,52.89,52.82,52.83,8326.0,38.7972,38.8046,38.7532,38.7605,8326.0
2018-07-20 11:10:00,52.82,52.89,52.82,52.89,9930.0,38.7532,38.8046,38.7532,38.8046,9930.0
2018-07-20 11:15:00,52.9,53.0,52.89,52.98,12163.0,38.8119,38.8853,38.8046,38.8706,12163.0
2018-07-20 11:20:00,52.97,52.97,52.93,52.95,8012.0,38.8632,38.8632,38.8339,38.8486,8012.0
2018-07-20 11:25:00,52.95,52.95,52.93,52.94,7937.0,38.8486,38.8486,38.8339,38.8412,7937.0
2018-07-20 11:30:00,52.94,52.97,52.93,52.93,9605.0,38.8412,38.8632,38.8339,38.8339,9605.0
2018-07-20 11:35:00,52.92,52.94,52.9,52.92,6149.0,38.8266,38.8412,38.8119,38.8266,6149.0
2018-07-20 11:40:00,52.92,52.96,52.91,52.94,9214.0,38.8266,38.8559,38.8192,38.8412,9214.0
2018-07-20 11:45:00,52.95,53.02,52.95,53.02,8624.0,38.8486,38.8999,38.8486,38.8999,8624.0
2018-07-20 11:50:00,53.02,53.02,52.98,52.99,6307.0,38.8999,38.8999,38.8706,38.8779,6307.0
2018-07-20 11:55:00,52.99,52.99,52.95,52.96,5915.0,38.8779,38.8779,38.8486,38.8559,5915.0
2018-07-20 12:00:00,52.96,52.98,52.91,52.98,10443.0,38.8559,38.8706,38.8192,38.8706,10443.0
2018-07-20 12:05:00,52.98,53.03,52.98,53.03,6006.0,38.8706,38.9073,38.8706,38.9073,6006.0
2018-07-20 12:10:00,53.02,53.08,53.02,53.04,6484.0,38.8999,38.944,38.8999,38.9146,6484.0
2018-07-20 12:15:00,53.04,53.05,53.03,53.04,4978.0,38.9146,38.9219,38.9073,38.9146,4978.0
2018-07-20 12:20:00,53.04,53.07,53.03,53.06,8189.0,38.9146,38.9366,38.9073,38.9293,8189.0
2018-07-20 12:25:00,53.06,53.09,53.06,53.08,4020.0,38.9293,38.9513,38.9293,38.944,4020.0
2018-07-20 12:30:00,53.08,53.09,53.05,53.06,5172.0,38.944,38.9513,38.9219,38.9293,5172.0
2018-07-20 12:35:00,53.05,53.07,53.03,53.06,3704.0,38.9219,38.9366,38.9073,38.9293,3704.0
2018-07-20 12:40:00,53.05,53.07,53.05,53.07,3795.0,38.9219,38.9366,38.9219,38.9366,3795.0
2018-07-20 12:45:00,53.06,53.06,52.99,53.01,7818.0,38.9293,38.9293,38.8779,38.8926,7818.0
2018-07-20 12:50:00,53.0,53.01,52.96,52.97,14463.0,38.8853,38.8926,38.8559,38.8632,14463.0
2018-07-20 12:55:00,52.98,52.98,52.94,52.94,4700.0,38.8706,38.8706,38.8412,38.8412,4700.0
2018-07-20 13:00:00,52.94,52.95,52.93,52.94,5750.0,38.8412,38.8486,38.8339,38.8412,5750.0
2018-07-20 13:05:00,52.94,52.94,52.91,52.92,4297.0,38.8412,38.8412,38.8192,38.8266,4297.0
2018-07-20 13:10:00,52.92,52.95,52.91,52.94,9063.0,38.8266,38.8486,38.8192,38.8412,9063.0
2018-07-20 13:15:00,52.94,52.94,52.92,52.93,4290.0,38.8412,38.8412,38.8266,38.8339,4290.0
2018-07-20 13:20:00,52.93,52.95,52.91,52.91,15487.0,38.8339,38.8486,38.8192,38.8192,15487.0
2018-07-20 13:25:00,52.92,52.93,52.9,52.91,6275.0,38.8266,38.8339,38.8119,38.8192,6275.0
2018-07-20 13:30:00,52.89,52.94,52.88,52.94,8647.0,38.8046,38.8412,38.7972,38.8412,8647.0
2018-07-20 13:35:00,52.94,52.99,52.94,52.97,8946.0,38.8412,38.8779,38.8412,38.8632,8946.0
2018-07-20 13:40:00,52.98,52.99,52.96,52.98,7466.0,38.8706,38.8779,38.8559,38.8706,7466.0
2018-07-20 13:45:00,52.97,52.97,52.95,52.97,8418.0,38.8632,38.8632,38.8486,38.8632,8418.0
2018-07-20 13:50:00,52.97,53.01,52.97,53.0,6502.0,38.8632,38.8926,38.8632,38.8853,6502.0
2018-07-20 13:55:00,52.99,53.02,52.99,52.99,17277.0,38.8779,38.8999,38.8779,38.8779,17277.0
2018-07-20 14:00:00,52.99,53.03,52.99,53.0,6141.0,38.8779,38.9073,38.8779,38.8853,6141.0
2018-07-20 14:05:00,53.01,53.03,53.0,53.0,6815.0,38.8926,38.9073,38.8853,38.8853,6815.0
2018-07-20 14:10:00,53.0,53.02,52.99,53.01,11203.0,38.8853,38.8999,38.8779,38.8926,11203.0
2018-07-20 14:15:00,53.0,53.04,53.0,53.0,16532.0,38.8853,38.9146,38.8853,38.8853,16532.0
2018-07-20 14:20:00,53.0,53.02,52.99,53.01,9713.0,38.8853,38.8999,38.8779,38.8926,9713.0
2018-07-20 14:25:00,53.02,53.03,53.0,53.02,7129.0,38.8999,38.9073,38.8853,38.8999,7129.0
2018-07-20 14:30:00,53.03,53.04,52.99,52.99,10568.0,38.9073,38.9146,38.8779,38.8779,10568.0
2018-07-20 14:35:00,52.98,53.0,52.96,52.99,9882.0,38.8706,38.8853,38.8559,38.8779,9882.0
2018-07-20 14:40:00,52.98,53.02,52.97,53.0,14106.0,38.8706,38.8999,38.8632,38.8853,14106.0
2018-07-20 14:45:00,53.0,53.04,52.99,53.03,12532.0,38.8853,38.9146,38.8779,38.9073,12532.0
2018-07-20 14:50:00,53.03,53.05,53.03,53.04,9956.0,38.9073,38.9219,38.9073,38.9146,9956.0
2018-07-20 14:55:00,53.04,53.04,52.99,53.0,10066.0,38.9146,38.9146,38.8779,38.8853,10066.0
2018-07-20 15:00:00,52.99,53.0,52.98,52.98,12515.0,38.8779,38.8853,38.8706,38.8706,12515.0
2018-07-20 15:05:00,52.98,52.99,52.97,52.98,6105.0,38.8706,38.8779,38.8632,38.8706,6105.0
2018-07-20 15:10:00,52.98,52.99,52.94,52.97,20455.0,38.8706,38.8779,38.8412,38.8632,20455.0
2018-07-20 15:15:00,52.97,52.98,52.94,52.97,20789.0,38.8632,38.8706,38.8412,38.8632,20789.0
2018-07-20 15:20:00,52.97,52.97,52.94,52.95,19101.0,38.8632,38.8632,38.8412,38.8486,19101.0
2018-07-20 15:25:00,52.95,52.95,52.9,52.91,15743.0,38.8486,38.8486,38.8119,38.8192,15743.0
2018-07-20 15:30:00,52.91,52.94,52.9,52.94,19485.0,38.8192,38.8412,38.8119,38.8412,19485.0
2018-07-20 15:35:00,52.94,52.94,52.89,52.9,12000.0,38.8412,38.8412,38.8046,38.8119,12000.0
2018-07-20 15:40:00,52.9,52.95,52.89,52.91,18849.0,38.8119,38.8486,38.8046,38.8192,18849.0
2018-07-20 15:45:00,52.92,52.92,52.83,52.84,34625.0,38.8266,38.8266,38.7605,38.7679,34625.0
2018-07-20 15:50:00,52.83,52.84,52.79,52.8,38618.0,38.7605,38.7679,38.7312,38.7385,38618.0
2018-07-20 15:55:00,52.8,52.86,52.8,52.84,77724.0,38.7385,38.7825,38.7385,38.7679,77724.0
2018-07-23 09:30:00,53.01,53.05,52.86,52.92,28122.0,38.8926,38.9219,38.7825,38.8266,28122.0
2018-07-23 09:35:00,52.88,52.9,52.7,52.81,28775.0,38.7972,38.8119,38.6652,38.7459,28775.0
2018-07-23 09:40:00,52.81,52.89,52.78,52.8,14740.0,38.7459,38.8046,38.7238,38.7385,14740.0
2018-07-23 09:45:00,52.79,52.89,52.77,52.79,90982.0,38.7312,38.8046,38.7165,38.7312,90982.0
2018-07-23 09:50:00,52.8,52.81,52.74,52.81,29213.0,38.7385,38.7459,38.6945,38.7459,29213.0
2018-07-23 09:55:00,52.81,52.86,52.79,52.84,13812.0,38.7459,38.7825,38.7312,38.7679,13812.0
2018-07-23 10:00:00,52.86,52.91,52.8,52.82,55816.0,38.7825,38.8192,38.7385,38.7532,55816.0
2018-07-23 10:05:00,52.81,52.88,52.81,52.88,19271.0,38.7459,38.7972,38.7459,38.7972,19271.0
2018-07-23 10:10:00,52.88,52.88,52.73,52.73,20410.0,38.7972,38.7972,38.6872,38.6872,20410.0
2018-07-23 10:15:00,52.73,52.8,52.72,52.78,17206.0,38.6872,38.7385,38.6798,38.7238,17206.0
2018-07-23 10:20:00,52.77,52.79,52.56,52.6,77898.0,38.7165,38.7312,38.5624,38.5918,77898.0
2018-07-23 10:25:00,52.6,52.63,52.57,52.6,21040.0,38.5918,38.6138,38.5698,38.5918,21040.0
2018-07-23 10:30:00,52.59,52.6,52.56,52.59,42571.0,38.5844,38.5918,38.5624,38.5844,42571.0
2018-07-23 10:35:00,52.59,52.59,52.52,52.55,26218.0,38.5844,38.5844,38.5331,38.5551,26218.0
2018-07-23 10:40:00,52.56,52.61,52.54,52.61,19233.0,38.5624,38.5991,38.5478,38.5991,19233.0
2018-07-23 10:45:00,52.61,52.61,52.56,52.57,23458.0,38.5991,38.5991,38.5624,38.5698,23458.0
2018-07-23 10:50:00,52.57,52.61,52.55,52.58,22958.0,38.5698,38.5991,38.5551,38.5771,22958.0
2018-07-23 10:55:00,52.59,52.6,52.52,52.55,18264.0,38.5844,38.5918,38.5331,38.5551,18264.0
2018-07-23 11:00:00,52.56,52.62,52.56,52.6,18041.0,38.5624,38.6065,38.5624,38.5918,18041.0
2018-07-23 11:05:00,52.59,52.7,52.58,52.69,112227.0,38.5844,38.6652,38.5771,38.6578,112227.0
2018-07-23 11:10:00,52.68,52.74,52.68,52.7,22481.0,38.6505,38.6945,38.6505,38.6652,22481.0
2018-07-23 11:15:00,52.69,52.79,52.67,52.73,26219.0,38.6578,38.7312,38.6431,38.6872,26219.0
2018-07-23 11:20:00,52.74,52.77,52.71,52.72,103567.0,38.6945,38.7165,38.6725,38.6798,103567.0
2018-07-23 11:25:00,52.72,52.74,52.67,52.69,17414.0,38.6798,38.6945,38.6431,38.6578,17414.0
2018-07-23 11:30:00,52.69,52.73,52.69,52.71,19372.0,38.6578,38.6872,38.6578,38.6725,19372.0
2018-07-23 11:35:00,52.71,52.76,52.69,52.71,16867.0,38.6725,38.7092,38.6578,38.6725,16867.0
2018-07-23 11:40:00,52.71,52.72,52.65,52.65,16008.0,38.6725,38.6798,38.6285,38.6285,16008.0
2018-07-23 11:45:00,52.66,52.72,52.65,52.68,24118.0,38.6358,38.6798,38.6285,38.6505,24118.0
2018-07-23 11:50:00,52.68,52.73,52.67,52.69,19642.0,38.6505,38.6872,38.6431,38.6578,19642.0
2018-07-23 11:55:00,52.69,52.73,52.67,52.71,15786.0,38.6578,38.6872,38.6431,38.6725,15786.0
2018-07-23 12:00:00,52.71,52.72,52.69,52.71,14255.0,38.6725,38.6798,38.6578,38.6725,14255.0
2018-07-23 12:05:00,52.7,52.7,52.67,52.67,8895.0,38.6652,38.6652,38.6431,38.6431,8895.0
2018-07-23 12:10:00,52.68,52.7,52.67,52.67,9860.0,38.6505,38.6652,38.6431,38.6431,9860.0
2018-07-23 12:15:00,52.68,52.68,52.62,52.63,19385.0,38.6505,38.6505,38.6065,38.6138,19385.0
2018-07-23 12:20:00,52.63,52.67,52.63,52.63,8405.0,38.6138,38.6431,38.6138,38.6138,8405.0
2018-07-23 12:25:00,52.64,52.66,52.62,52.65,16182.0,38.6211,38.6358,38.6065,38.6285,16182.0
2018-07-23 12:30:00,52.66,52.66,52.63,52.66,11138.0,38.6358,38.6358,38.6138,38.6358,11138.0
2018-07-23 12:35:00,52.67,52.73,52.66,52.72,19898.0,38.6431,38.6872,38.6358,38.6798,19898.0
2018-07-23 12:40:00,52.73,52.74,52.72,52.74,12473.0,38.6872,38.6945,38.6798,38.6945,12473.0
2018-07-23 12:45:00,52.74,52.77,52.74,52.76,11266.0,38.6945,38.7165,38.6945,38.7092,11266.0
2018-07-23 12:50:00,52.76,52.79,52.74,52.75,9806.0,38.7092,38.7312,38.6945,38.7018,9806.0
2018-07-23 12:55:00,52.75,52.76,52.73,52.73,8626.0,38.7018,38.7092,38.6872,38.6872,8626.0
2018-07-23 13:00:00,52.74,52.79,52.73,52.79,7056.0,38.6945,38.7312,38.6872,38.7312,7056.0
2018-07-23 13:05:00,52.79,52.8,52.75,52.75,14247.0,38.7312,38.7385,38.7018,38.7018,14247.0
2018-07-23 13:10:00,52.76,52.77,52.71,52.74,16682.0,38.7092,38.7165,38.6725,38.6945,16682.0
2018-07-23 13:15:00,52.75,52.75,52.7,52.72,7615.0,38.7018,38.7018,38.6652,38.6798,7615.0
2018-07-23 13:20:00,52.72,52.73,52.65,52.65,27049.0,38.6798,38.6872,38.6285,38.6285,27049.0
2018-07-23 13:25:00,52.64,52.68,52.64,52.68,9077.0,38.6211,38.6505,38.6211,38.6505,9077.0
2018-07-23 13:30:00,52.68,52.69,52.65,52.69,6563.0,38.6505,38.6578,38.6285,38.6578,6563.0
2018-07-23 13:35:00,52.69,52.69,52.66,52.68,11170.0,38.6578,38.6578,38.6358,38.6505,11170.0
2018-07-23 13:40:00,52.68,52.7,52.66,52.69,10838.0,38.6505,38.6652,38.6358,38.6578,10838.0
2018-07-23 13:45:00,52.69,52.74,52.68,52.72,5537.0,38.6578,38.6945,38.6505,38.6798,5537.0
2018-07-23 13:50:00,52.72,52.76,52.72,52.75,5300.0,38.6798,38.7092,38.6798,38.7018,5300.0
2018-07-23 13:55:00,52.76,52.78,52.74,52.76,8809.0,38.7092,38.7238,38.6945,38.7092,8809.0
2018-07-23 14:00:00,52.77,52.81,52.76,52.81,7265.0,38.7165,38.7459,38.7092,38.7459,7265.0
2018-07-23 14:05:00,52.8,52.81,52.72,52.73,9012.0,38.7385,38.7459,38.6798,38.6872,9012.0
2018-07-23 14:10:00,52.73,52.79,52.73,52.73,13878.0,38.6872,38.7312,38.6872,38.6872,13878.0
2018-07-23 14:15:00,52.73,52.78,52.73,52.75,9556.0,38.6872,38.7238,38.6872,38.7018,9556.0
2018-07-23 14:20:00,52.76,52.78,52.75,52.78,5258.0,38.7092,38.7238,38.7018,38.7238,5258.0
2018-07-23 14:25:00,52.79,52.8,52.76,52.76,11953.0,38.7312,38.7385,38.7092,38.7092,11953.0
2018-07-23 14:30:00,52.78,52.78,52.77,52.78,4947.0,38.7238,38.7238,38.7165,38.7238,4947.0
2018-07-23 14:35:00,52.77,52.78,52.73,52.74,9829.0,38.7165,38.7238,38.6872,38.6945,9829.0
2018-07-23 14:40:00,52.73,52.74,52.7,52.73,3532.0,38.6872,38.6945,38.6652,38.6872,3532.0
2018-07-23 14:45:00,52.73,52.76,52.73,52.76,8914.0,38.6872,38.7092,38.6872,38.7092,8914.0
2018-07-23 14:50:00,52.77,52.78,52.75,52.75,8629.0,38.7165,38.7238,38.7018,38.7018,8629.0
2018-07-23 14:55:00,52.75,52.77,52.75,52.77,5483.0,38.7018,38.7165,38.7018,38.7165,5483.0
2018-07-23 15:00:00,52.77,52.78,52.74,52.74,9553.0,38.7165,38.7238,38.6945,38.6945,9553.0
2018-07-23 15:05:00,52.75,52.77,52.74,52.76,5029.0,38.7018,38.7165,38.6945,38.7092,5029.0
2018-07-23 15:10:00,52.77,52.77,52.74,52.74,6626.0,38.7165,38.7165,38.6945,38.6945,6626.0
2018-07-23 15:15:00,52.74,52.75,52.72,52.72,11625.0,38.6945,38.7018,38.6798,38.6798,11625.0
2018-07-23 15:20:00,52.72,52.73,52.68,52.68,12240.0,38.6798,38.6872,38.6505,38.6505,12240.0
2018-07-23 15:25:00,52.68,52.69,52.65,52.68,11765.0,38.6505,38.6578,38.6285,38.6505,11765.0
2018-07-23 15:30:00,52.68,52.76,52.66,52.75,26766.0,38.6505,38.7092,38.6358,38.7018,26766.0
2018-07-23 15:35:00,52.75,52.75,52.71,52.71,23487.0,38.7018,38.7018,38.6725,38.6725,23487.0
2018-07-23 15:40:00,52.72,52.73,52.7,52.71,16677.0,38.6798,38.6872,38.6652,38.6725,16677.0
2018-07-23 15:45:00,52.71,52.71,52.69,52.69,22246.0,38.6725,38.6725,38.6578,38.6578,22246.0
2018-07-23 15:50:00,52.7,52.73,52.67,52.68,44520.0,38.6652,38.6872,38.6431,38.6505,44520.0
2018-07-23 15:55:00,52.68,52.71,52.67,52.69,60958.0,38.6505,38.6725,38.6431,38.6578,60958.0
2018-07-24 09:30:00,52.83,53.15,52.75,52.99,43794.0,38.7605,38.9953,38.7018,38.8779,43794.0
2018-07-24 09:35:00,52.94,53.07,52.83,53.02,36378.0,38.8412,38.9366,38.7605,38.8999,36378.0
2018-07-24 09:40:00,53.03,53.04,52.95,52.97,9648.0,38.9073,38.9146,38.8486,38.8632,9648.0
2018-07-24 09:45:00,52.98,53.02,52.95,52.99,18521.0,38.8706,38.8999,38.8486,38.8779,18521.0
2018-07-24 09:50:00,52.97,52.97,52.82,52.85,12911.0,38.8632,38.8632,38.7532,38.7752,12911.0
2018-07-24 09:55:00,52.87,52.92,52.78,52.92,29563.0,38.7899,38.8266,38.7238,38.8266,29563.0
2018-07-24 10:00:00,52.91,52.92,52.85,52.89,18237.0,38.8192,38.8266,38.7752,38.8046,18237.0
2018-07-24 10:05:00,52.89,52.91,52.83,52.88,15893.0,38.8046,38.8192,38.7605,38.7972,15893.0
2018-07-24 10:10:00,52.9,52.94,52.88,52.93,9820.0,38.8119,38.8412,38.7972,38.8339,9820.0
2018-07-24 10:15:00,52.93,53.04,52.91,53.04,13037.0,38.8339,38.9146,38.8192,38.9146,13037.0
2018-07-24 10:20:00,53.04,53.08,53.01,53.03,18747.0,38.9146,38.944,38.8926,38.9073,18747.0
2018-07-24 10:25:00,53.04,53.05,53.0,53.02,49944.0,38.9146,38.9219,38.8853,38.8999,49944.0
2018-07-24 10:30:00,53.02,53.04,52.98,53.02,9850.0,38.8999,38.9146,38.8706,38.8999,9850.0
2018-07-24 10:35:00,53.01,53.03,52.98,52.98,7217.0,38.8926,38.9073,38.8706,38.8706,7217.0
2018-07-24 10:40:00,52.99,53.08,52.99,53.05,24557.0,38.8779,38.944,38.8779,38.9219,24557.0
2018-07-24 10:45:00,53.08,53.08,53.02,53.04,15589.0,38.944,38.944,38.8999,38.9146,15589.0
2018-07-24 10:50:00,53.04,53.1,53.02,53.09,12400.0,38.9146,38.9586,38.8999,38.9513,12400.0
2018-07-24 10:55:00,53.08,53.1,53.0,53.07,19713.0,38.944,38.9586,38.8853,38.9366,19713.0
2018-07-24 11:00:00,53.06,53.08,53.03,53.03,13345.0,38.9293,38.944,38.9073,38.9073,13345.0
2018-07-24 11:05:00,53.03,53.04,52.96,53.0,21440.0,38.9073,38.9146,38.8559,38.8853,21440.0
2018-07-24 11:10:00,53.0,53.04,52.99,53.03,6679.0,38.8853,38.9146,38.8779,38.9073,6679.0
2018-07-24 11:15:00,53.02,53.06,53.0,53.02,17265.0,38.8999,38.9293,38.8853,38.8999,17265.0
2018-07-24 11:20:00,53.01,53.04,52.97,53.01,80347.0,38.8926,38.9146,38.8632,38.8926,80347.0
2018-07-24 11:25:00,53.02,53.03,52.98,53.02,48447.0,38.8999,38.9073,38.8706,38.8999,48447.0
2018-07-24 11:30:00,53.03,53.05,52.98,53.0,33457.0,38.9073,38.9219,38.8706,38.8853,33457.0
2018-07-24 11:35:00,53.0,53.0,52.95,52.95,13974.0,38.8853,38.8853,38.8486,38.8486,13974.0
2018-07-24 11:40:00,52.96,52.98,52.89,52.9,21805.0,38.8559,38.8706,38.8046,38.8119,21805.0
2018-07-24 11:45:00,52.9,52.92,52.88,52.9,17662.0,38.8119,38.8266,38.7972,38.8119,17662.0
2018-07-24 11:50:00,52.9,52.91,52.87,52.88,8393.0,38.8119,38.8192,38.7899,38.7972,8393.0
2018-07-24 11:55:00,52.88,52.97,52.87,52.97,10460.0,38.7972,38.8632,38.7899,38.8632,10460.0
2018-07-24 12:00:00,52.97,52.99,52.94,52.98,27494.0,38.8632,38.8779,38.8412,38.8706,27494.0
2018-07-24 12:05:00,52.97,53.04,52.96,53.04,10237.0,38.8632,38.9146,38.8559,38.9146,10237.0
2018-07-24 12:10:00,53.05,53.06,53.03,53.05,11637.0,38.9219,38.9293,38.9073,38.9219,11637.0
2018-07-24 12:15:00,53.05,53.07,53.03,53.06,13974.0,38.9219,38.9366,38.9073,38.9293,13974.0
2018-07-24 12:20:00,53.07,53.07,53.02,53.04,20123.0,38.9366,38.9366,38.8999,38.9146,20123.0
2018-07-24 12:25:00,53.03,53.05,53.01,53.02,15289.0,38.9073,38.9219,38.8926,38.8999,15289.0
2018-07-24 12:30:00,53.02,53.06,53.02,53.05,20917.0,38.8999,38.9293,38.8999,38.9219,20917.0
2018-07-24 12:35:00,53.05,53.08,53.02,53.02,36104.0,38.9219,38.944,38.8999,38.8999,36104.0
2018-07-24 12:40:00,53.03,53.07,53.0,53.07,28644.0,38.9073,38.9366,38.8853,38.9366,28644.0
2018-07-24 12:45:00,53.07,53.15,52.95,53.03,80343.0,38.9366,38.9953,38.8486,38.9073,80343.0
2018-07-24 12:50:00,53.03,53.03,52.98,53.02,17874.0,38.9073,38.9073,38.8706,38.8999,17874.0
2018-07-24 12:55:00,53.02,53.07,53.0,53.02,89645.0,38.8999,38.9366,38.8853,38.8999,89645.0
2018-07-24 13:00:00,53.02,53.04,53.01,53.01,11339.0,38.8999,38.9146,38.8926,38.8926,11339.0
2018-07-24 13:05:00,53.01,53.02,52.97,52.99,14078.0,38.8926,38.8999,38.8632,38.8779,14078.0
2018-07-24 13:10:00,53.0,53.0,52.98,53.0,4989.0,38.8853,38.8853,38.8706,38.8853,4989.0
2018-07-24 13:15:00,53.0,53.01,52.91,52.92,6801.0,38.8853,38.8926,38.8192,38.8266,6801.0
2018-07-24 13:20:00,52.91,52.92,52.87,52.92,6669.0,38.8192,38.8266,38.7899,38.8266,6669.0
2018-07-24 13:25:00,52.93,52.94,52.86,52.88,26081.0,38.8339,38.8412,38.7825,38.7972,26081.0
2018-07-24 13:30:00,52.88,52.88,52.79,52.81,9484.0,38.7972,38.7972,38.7312,38.7459,9484.0
2018-07-24 13:35:00,52.81,52.82,52.75,52.75,7326.0,38.7459,38.7532,38.7018,38.7018,7326.0
2018-07-24 13:40:00,52.75,52.76,52.71,52.73,9661.0,38.7018,38.7092,38.6725,38.6872,9661.0
2018-07-24 13:45:00,52.74,52.82,52.7,52.8,7972.0,38.6945,38.7532,38.6652,38.7385,7972.0
2018-07-24 13:50:00,52.8,52.8,52.68,52.68,10854.0,38.7385,38.7385,38.6505,38.6505,10854.0
2018-07-24 13:55:00,52.68,52.76,52.66,52.76,13095.0,38.6505,38.7092,38.6358,38.7092,13095.0
2018-07-24 14:00:00,52.73,52.77,52.73,52.76,10946.0,38.6872,38.7165,38.6872,38.7092,10946.0
2018-07-24 14:05:00,52.76,52.78,52.74,52.76,17878.0,38.7092,38.7238,38.6945,38.7092,17878.0
2018-07-24 14:10:00,52.77,52.77,52.74,52.75,13544.0,38.7165,38.7165,38.6945,38.7018,13544.0
2018-07-24 14:15:00,52.75,52.81,52.74,52.79,9652.0,38.7018,38.7459,38.6945,38.7312,9652.0
2018-07-24 14:20:00,52.8,52.8,52.75,52.76,14410.0,38.7385,38.7385,38.7018,38.7092,14410.0
2018-07-24 14:25:00,52.75,52.92,52.75,52.85,188282.0,38.7018,38.8266,38.7018,38.7752,188282.0
2018-07-24 14:30:00,52.85,53.01,52.83,53.01,32382.0,38.7752,38.8926,38.7605,38.8926,32382.0
2018-07-24 14:35:00,53.01,53.07,52.89,52.91,192568.0,38.8926,38.9366,38.8046,38.8192,192568.0
2018-07-24 14:40:00,52.92,53.07,52.92,52.98,125571.0,38.8266,38.9366,38.8266,38.8706,125571.0
2018-07-24 14:45:00,52.97,53.05,52.96,53.01,36915.0,38.8632,38.9219,38.8559,38.8926,36915.0
2018-07-24 14:50:00,53.01,53.01,52.93,53.0,26736.0,38.8926,38.8926,38.8339,38.8853,26736.0
2018-07-24 14:55:00,53.0,53.01,52.96,52.98,25667.0,38.8853,38.8926,38.8559,38.8706,25667.0
2018-07-24 15:00:00,52.99,52.99,52.92,52.94,7992.0,38.8779,38.8779,38.8266,38.8412,7992.0
2018-07-24 15:05:00,52.95,52.97,52.94,52.97,9263.0,38.8486,38.8632,38.8412,38.8632,9263.0
2018-07-24 15:10:00,52.97,52.97,52.9,52.91,14814.0,38.8632,38.8632,38.8119,38.8192,14814.0
2018-07-24 15:15:00,52.9,52.92,52.9,52.91,26336.0,38.8119,38.8266,38.8119,38.8192,26336.0
2018-07-24 15:20:00,52.91,52.98,52.9,52.9,39080.0,38.8192,38.8706,38.8119,38.8119,39080.0
2018-07-24 15:25:00,52.92,52.93,52.9,52.93,12405.0,38.8266,38.8339,38.8119,38.8339,12405.0
2018-07-24 15:30:00,52.93,52.98,52.9,52.96,90691.0,38.8339,38.8706,38.8119,38.8559,90691.0
2018-07-24 15:35:00,52.96,52.96,52.91,52.94,24357.0,38.8559,38.8559,38.8192,38.8412,24357.0
2018-07-24 15:40:00,52.94,52.95,52.91,52.91,29133.0,38.8412,38.8486,38.8192,38.8192,29133.0
2018-07-24 15:45:00,52.91,52.94,52.88,52.93,41052.0,38.8192,38.8412,38.7972,38.8339,41052.0
2018-07-24 15:50:00,52.94,52.99,52.9,52.98,74642.0,38.8412,38.8779,38.8119,38.8706,74642.0
2018-07-24 15:55:00,52.99,53.09,52.98,53.03,219980.0,38.8779,38.9513,38.8706,38.9073,219980.0
2018-07-25 09:30:00,52.98,53.24,52.84,52.98,42226.0,38.8706,39.0613,38.7679,38.8706,42226.0
2018-07-25 09:35:00,53.01,53.05,52.91,52.92,11643.0,38.8926,38.9219,38.8192,38.8266,11643.0
2018-07-25 09:40:00,52.96,53.07,52.95,53.07,12876.0,38.8559,38.9366,38.8486,38.9366,12876.0
2018-07-25 09:45:00,53.08,53.22,53.06,53.22,22424.0,38.944,39.0467,38.9293,39.0467,22424.0
2018-07-25 09:50:00,53.22,53.33,53.15,53.29,25328.0,39.0467,39.1274,38.9953,39.098,25328.0
2018-07-25 09:55:00,53.29,53.37,53.27,53.3,24092.0,39.098,39.1567,39.0834,39.1054,24092.0
2018-07-25 10:00:00,53.33,53.33,53.17,53.17,21646.0,39.1274,39.1274,39.01,39.01,21646.0
2018-07-25 10:05:00,53.17,53.32,53.16,53.23,16427.0,39.01,39.12,39.0026,39.054,16427.0
2018-07-25 10:10:00,53.21,53.21,53.06,53.1,19412.0,39.0393,39.0393,38.9293,38.9586,19412.0
2018-07-25 10:15:00,53.06,53.11,53.01,53.1,20707.0,38.9293,38.966,38.8926,38.9586,20707.0
2018-07-25 10:20:00,53.11,53.11,53.02,53.03,18782.0,38.966,38.966,38.8999,38.9073,18782.0
2018-07-25 10:25:00,53.03,53.06,52.97,53.02,19914.0,38.9073,38.9293,38.8632,38.8999,19914.0
2018-07-25 10:30:00,53.0,53.08,52.98,53.08,13088.0,38.8853,38.944,38.8706,38.944,13088.0
2018-07-25 10:35:00,53.09,53.09,53.02,53.03,23159.0,38.9513,38.9513,38.8999,38.9073,23159.0
2018-07-25 10:40:00,53.03,53.03,52.92,52.95,20071.0,38.9073,38.9073,38.8266,38.8486,20071.0
2018-07-25 10:45:00,52.93,53.01,52.91,52.92,16763.0,38.8339,38.8926,38.8192,38.8266,16763.0
2018-07-25 10:50:00,52.91,52.92,52.83,52.88,27799.0,38.8192,38.8266,38.7605,38.7972,27799.0
2018-07-25 10:55:00,52.88,52.91,52.82,52.9,21330.0,38.7972,38.8192,38.7532,38.8119,21330.0
2018-07-25 11:00:00,52.91,52.93,52.87,52.89,31986.0,38.8192,38.8339,38.7899,38.8046,31986.0
2018-07-25 11:05:00,52.9,52.91,52.82,52.83,34062.0,38.8119,38.8192,38.7532,38.7605,34062.0
2018-07-25 11:10:00,52.82,52.83,52.74,52.74,17465.0,38.7532,38.7605,38.6945,38.6945,17465.0
2018-07-25 11:15:00,52.74,52.84,52.74,52.81,38050.0,38.6945,38.7679,38.6945,38.7459,38050.0
2018-07-25 11:20:00,52.82,52.91,52.77,52.9,17315.0,38.7532,38.8192,38.7165,38.8119,17315.0
2018-07-25 11:25:00,52.89,52.89,52.8,52.81,9957.0,38.8046,38.8046,38.7385,38.7459,9957.0
2018-07-25 11:30:00,52.81,52.88,52.79,52.85,10595.0,38.7459,38.7972,38.7312,38.7752,10595.0
2018-07-25 11:35:00,52.84,52.88,52.84,52.84,14647.0,38.7679,38.7972,38.7679,38.7679,14647.0
2018-07-25 11:40:00,52.83,52.96,52.83,52.93,11019.0,38.7605,38.8559,38.7605,38.8339,11019.0
2018-07-25 11:45:00,52.92,53.04,52.88,53.02,16254.0,38.8266,38.9146,38.7972,38.8999,16254.0
2018-07-25 11:50:00,53.03,53.03,52.94,52.99,12883.0,38.9073,38.9073,38.8412,38.8779,12883.0
2018-07-25 11:55:00,53.0,53.05,52.96,52.98,68627.0,38.8853,38.9219,38.8559,38.8706,68627.0
2018-07-25 12:00:00,52.99,52.99,52.89,52.89,11651.0,38.8779,38.8779,38.8046,38.8046,11651.0
2018-07-25 12:05:00,52.88,52.89,52.86,52.87,9367.0,38.7972,38.8046,38.7825,38.7899,9367.0
2018-07-25 12:10:00,52.88,52.94,52.88,52.88,11423.0,38.7972,38.8412,38.7972,38.7972,11423.0
2018-07-25 12:15:00,52.89,52.9,52.87,52.89,7491.0,38.8046,38.8119,38.7899,38.8046,7491.0
2018-07-25 12:20:00,52.9,52.9,52.86,52.89,11230.0,38.8119,38.8119,38.7825,38.8046,11230.0
2018-07-25 12:25:00,52.89,52.89,52.84,52.84,6049.0,38.8046,38.8046,38.7679,38.7679,6049.0
2018-07-25 12:30:00,52.84,52.85,52.76,52.77,14938.0,38.7679,38.7752,38.7092,38.7165,14938.0
2018-07-25 12:35:00,52.77,52.82,52.75,52.77,11970.0,38.7165,38.7532,38.7018,38.7165,11970.0
2018-07-25 12:40:00,52.79,52.84,52.79,52.83,13725.0,38.7312,38.7679,38.7312,38.7605,13725.0
2018-07-25 12:45:00,52.84,52.86,52.82,52.85,12070.0,38.7679,38.7825,38.7532,38.7752,12070.0
2018-07-25 12:50:00,52.85,52.88,52.82,52.87,14364.0,38.7752,38.7972,38.7532,38.7899,14364.0
2018-07-25 12:55:00,52.87,52.88,52.84,52.86,6789.0,38.7899,38.7972,38.7679,38.7825,6789.0
2018-07-25 13:00:00,52.86,52.86,52.79,52.8,10465.0,38.7825,38.7825,38.7312,38.7385,10465.0
2018-07-25 13:05:00,52.8,52.8,52.76,52.76,7414.0,38.7385,38.7385,38.7092,38.7092,7414.0
2018-07-25 13:10:00,52.77,52.83,52.77,52.82,9194.0,38.7165,38.7605,38.7165,38.7532,9194.0
2018-07-25 13:15:00,52.82,52.88,52.82,52.85,13044.0,38.7532,38.7972,38.7532,38.7752,13044.0
2018-07-25 13:20:00,52.85,52.85,52.81,52.81,4871.0,38.7752,38.7752,38.7459,38.7459,4871.0
2018-07-25 13:25:00,52.82,52.85,52.8,52.8,10592.0,38.7532,38.7752,38.7385,38.7385,10592.0
2018-07-25 13:30:00,52.8,52.83,52.78,52.83,12511.0,38.7385,38.7605,38.7238,38.7605,12511.0
2018-07-25 13:35:00,52.84,52.85,52.79,52.84,21250.0,38.7679,38.7752,38.7312,38.7679,21250.0
2018-07-25 13:40:00,52.85,52.9,52.79,52.8,17138.0,38.7752,38.8119,38.7312,38.7385,17138.0
2018-07-25 13:45:00,52.79,52.85,52.79,52.85,11138.0,38.7312,38.7752,38.7312,38.7752,11138.0
2018-07-25 13:50:00,52.84,52.85,52.84,52.84,7283.0,38.7679,38.7752,38.7679,38.7679,7283.0
2018-07-25 13:55:00,52.84,52.85,52.78,52.78,19378.0,38.7679,38.7752,38.7238,38.7238,19378.0
2018-07-25 14:00:00,52.78,52.86,52.78,52.83,18669.0,38.7238,38.7825,38.7238,38.7605,18669.0
2018-07-25 14:05:00,52.83,52.9,52.8,52.9,19341.0,38.7605,38.8119,38.7385,38.8119,19341.0
2018-07-25 14:10:00,52.9,52.9,52.86,52.87,14741.0,38.8119,38.8119,38.7825,38.7899,14741.0
2018-07-25 14:15:00,52.88,52.91,52.86,52.86,24916.0,38.7972,38.8192,38.7825,38.7825,24916.0
2018-07-25 14:20:00,52.86,52.91,52.86,52.88,17213.0,38.7825,38.8192,38.7825,38.7972,17213.0
2018-07-25 14:25:00,52.88,52.9,52.81,52.84,38740.0,38.7972,38.8119,38.7459,38.7679,38740.0
2018-07-25 14:30:00,52.84,52.89,52.83,52.89,13418.0,38.7679,38.8046,38.7605,38.8046,13418.0
2018-07-25 14:35:00,52.9,52.91,52.87,52.88,19181.0,38.8119,38.8192,38.7899,38.7972,19181.0
2018-07-25 14:40:00,52.87,52.87,52.78,52.82,24213.0,38.7899,38.7899,38.7238,38.7532,24213.0
2018-07-25 14:45:00,52.82,52.94,52.81,52.94,27183.0,38.7532,38.8412,38.7459,38.8412,27183.0
2018-07-25 14:50:00,52.94,52.94,52.85,52.94,65985.0,38.8412,38.8412,38.7752,38.8412,65985.0
2018-07-25 14:55:00,52.94,52.95,52.89,52.91,15605.0,38.8412,38.8486,38.8046,38.8192,15605.0
2018-07-25 15:00:00,52.91,52.94,52.9,52.91,17226.0,38.8192,38.8412,38.8119,38.8192,17226.0
2018-07-25 15:05:00,52.92,52.93,52.9,52.93,24951.0,38.8266,38.8339,38.8119,38.8339,24951.0
2018-07-25 15:10:00,52.93,52.94,52.87,52.89,27118.0,38.8339,38.8412,38.7899,38.8046,27118.0
2018-07-25 15:15:00,52.9,52.9,52.87,52.88,24562.0,38.8119,38.8119,38.7899,38.7972,24562.0
2018-07-25 15:20:00,52.88,52.9,52.85,52.88,38359.0,38.7972,38.8119,38.7752,38.7972,38359.0
2018-07-25 15:25:00,52.88,52.89,52.84,52.87,18121.0,38.7972,38.8046,38.7679,38.7899,18121.0
2018-07-25 15:30:00,52.87,52.88,52.82,52.83,31123.0,38.7899,38.7972,38.7532,38.7605,31123.0
2018-07-25 15:35:00,52.83,52.98,52.83,52.91,133138.0,38.7605,38.8706,38.7605,38.8192,133138.0
2018-07-25 15:40:00,52.91,53.08,52.9,53.0,137767.0,38.8192,38.944,38.8119,38.8853,137767.0
2018-07-25 15:45:00,53.0,53.14,52.92,53.14,58727.0,38.8853,38.988,38.8266,38.988,58727.0
2018-07-25 15:50:00,53.15,53.21,52.92,53.05,133415.0,38.9953,39.0393,38.8266,38.9219,133415.0
2018-07-25 15:55:00,53.05,53.07,52.88,53.05,206750.0,38.9219,38.9366,38.7972,38.9219,206750.0
2018-07-26 09:30:00,53.44,53.44,52.72,52.78,121199.0,39.2081,39.2081,38.6798,38.7238,121199.0
2018-07-26 09:35:00,52.8,53.09,52.38,53.04,52106.0,38.7385,38.9513,38.4304,38.9146,52106.0
2018-07-26 09:40:00,53.05,53.09,52.85,52.96,43595.0,38.9219,38.9513,38.7752,38.8559,43595.0
2018-07-26 09:45:00,52.96,53.11,52.85,52.93,46773.0,38.8559,38.966,38.7752,38.8339,46773.0
2018-07-26 09:50:00,52.93,53.04,52.79,52.79,96621.0,38.8339,38.9146,38.7312,38.7312,96621.0
2018-07-26 09:55:00,52.77,52.82,51.89,51.99,156308.0,38.7165,38.7532,38.0709,38.1442,156308.0
2018-07-26 10:00:00,51.92,52.13,51.54,51.83,192890.0,38.0929,38.247,37.8141,38.0268,192890.0
2018-07-26 10:05:00,51.88,51.9,51.25,51.61,102168.0,38.0635,38.0782,37.6013,37.8654,102168.0
2018-07-26 10:10:00,51.63,51.74,51.43,51.5,78805.0,37.8801,37.9608,37.7334,37.7847,78805.0
2018-07-26 10:15:00,51.5,51.72,50.8,51.26,146386.0,37.7847,37.9461,37.2712,37.6086,146386.0
2018-07-26 10:20:00,51.2,51.48,51.11,51.25,40622.0,37.5646,37.7701,37.4986,37.6013,40622.0
2018-07-26 10:25:00,51.21,51.32,51.0,51.03,37506.0,37.572,37.6527,37.4179,37.4399,37506.0
2018-07-26 10:30:00,51.03,51.09,50.95,51.09,61865.0,37.4399,37.4839,37.3812,37.4839,61865.0
2018-07-26 10:35:00,51.09,51.28,51.06,51.21,55025.0,37.4839,37.6233,37.4619,37.572,55025.0
2018-07-26 10:40:00,51.2,51.28,51.01,51.13,98337.0,37.5646,37.6233,37.4252,37.5133,98337.0
2018-07-26 10:45:00,51.12,51.12,51.01,51.12,43319.0,37.5059,37.5059,37.4252,37.5059,43319.0
2018-07-26 10:50:00,51.13,51.36,51.13,51.28,45083.0,37.5133,37.682,37.5133,37.6233,45083.0
2018-07-26 10:55:00,51.27,51.45,51.27,51.45,18588.0,37.616,37.748,37.616,37.748,18588.0
2018-07-26 11:00:00,51.45,51.49,51.38,51.48,38711.0,37.748,37.7774,37.6967,37.7701,38711.0
2018-07-26 11:05:00,51.48,51.51,51.42,51.45,35330.0,37.7701,37.7921,37.726,37.748,35330.0
2018-07-26 11:10:00,51.46,51.83,51.45,51.75,91945.0,37.7554,38.0268,37.748,37.9682,91945.0
2018-07-26 11:15:00,51.74,51.77,51.63,51.63,41527.0,37.9608,37.9828,37.8801,37.8801,41527.0
2018-07-26 11:20:00,51.63,51.65,51.28,51.29,39104.0,37.8801,37.8948,37.6233,37.6307,39104.0
2018-07-26 11:25:00,51.28,51.28,51.16,51.19,32629.0,37.6233,37.6233,37.5353,37.5573,32629.0
2018-07-26 11:30:00,51.19,51.2,51.08,51.09,42612.0,37.5573,37.5646,37.4766,37.4839,42612.0
2018-07-26 11:35:00,51.1,51.23,51.08,51.23,34408.0,37.4913,37.5866,37.4766,37.5866,34408.0
2018-07-26 11:40:00,51.23,51.35,51.23,51.24,27025.0,37.5866,37.6747,37.5866,37.594,27025.0
2018-07-26 11:45:00,51.24,51.26,51.12,51.17,26587.0,37.594,37.6086,37.5059,37.5426,26587.0
2018-07-26 11:50:00,51.17,51.26,51.11,51.23,27963.0,37.5426,37.6086,37.4986,37.5866,27963.0
2018-07-26 11:55:00,51.23,51.26,51.17,51.21,21086.0,37.5866,37.6086,37.5426,37.572,21086.0
2018-07-26 12:00:00,51.22,51.41,51.21,51.3,38518.0,37.5793,37.7187,37.572,37.638,38518.0
2018-07-26 12:05:00,51.32,51.32,51.28,51.29,30275.0,37.6527,37.6527,37.6233,37.6307,30275.0
2018-07-26 12:10:00,51.29,51.34,51.27,51.33,15947.0,37.6307,37.6673,37.616,37.66,15947.0
2018-07-26 12:15:00,51.34,51.4,51.31,51.33,17477.0,37.6673,37.7114,37.6453,37.66,17477.0
2018-07-26 12:20:00,51.33,51.35,51.31,51.35,11751.0,37.66,37.6747,37.6453,37.6747,11751.0
2018-07-26 12:25:00,51.35,51.4,51.34,51.36,11959.0,37.6747,37.7114,37.6673,37.682,11959.0
2018-07-26 12:30:00,51.36,51.36,51.31,51.32,22244.0,37.682,37.682,37.6453,37.6527,22244.0
2018-07-26 12:35:00,51.32,51.36,51.3,51.35,16929.0,37.6527,37.682,37.638,37.6747,16929.0
2018-07-26 12:40:00,51.35,51.39,51.33,51.34,14035.0,37.6747,37.704,37.66,37.6673,14035.0
2018-07-26 12:45:00,51.33,51.38,51.32,51.36,18032.0,37.66,37.6967,37.6527,37.682,18032.0
2018-07-26 12:50:00,51.36,51.37,51.31,51.32,14618.0,37.682,37.6894,37.6453,37.6527,14618.0
2018-07-26 12:55:00,51.33,51.35,51.32,51.33,10265.0,37.66,37.6747,37.6527,37.66,10265.0
2018-07-26 13:00:00,51.33,51.34,51.16,51.2,34138.0,37.66,37.6673,37.5353,37.5646,34138.0
2018-07-26 13:05:00,51.2,51.2,51.13,51.17,23146.0,37.5646,37.5646,37.5133,37.5426,23146.0
2018-07-26 13:10:00,51.16,51.33,51.15,51.33,21676.0,37.5353,37.66,37.5279,37.66,21676.0
2018-07-26 13:15:00,51.33,51.47,51.31,51.43,19823.0,37.66,37.7627,37.6453,37.7334,19823.0
2018-07-26 13:20:00,51.44,51.56,51.42,51.52,15895.0,37.7407,37.8288,37.726,37.7994,15895.0
2018-07-26 13:25:00,51.53,51.53,51.48,51.5,11701.0,37.8067,37.8067,37.7701,37.7847,11701.0
2018-07-26 13:30:00,51.49,51.5,51.42,51.42,12250.0,37.7774,37.7847,37.726,37.726,12250.0
2018-07-26 13:35:00,51.43,51.44,51.31,51.32,23916.0,37.7334,37.7407,37.6453,37.6527,23916.0
2018-07-26 13:40:00,51.33,51.35,51.24,51.26,16538.0,37.66,37.6747,37.594,37.6086,16538.0
2018-07-26 13:45:00,51.28,51.34,51.26,51.31,17533.0,37.6233,37.6673,37.6086,37.6453,17533.0
2018-07-26 13:50:00,51.32,51.33,51.27,51.32,17022.0,37.6527,37.66,37.616,37.6527,17022.0
2018-07-26 13:55:00,51.3,51.34,51.28,51.31,13298.0,37.638,37.6673,37.6233,37.6453,13298.0
2018-07-26 14:00:00,51.31,51.32,51.24,51.27,16213.0,37.6453,37.6527,37.594,37.616,16213.0
2018-07-26 14:05:00,51.26,51.32,51.25,51.31,13700.0,37.6086,37.6527,37.6013,37.6453,13700.0
2018-07-26 14:10:00,51.31,51.44,51.31,51.42,19730.0,37.6453,37.7407,37.6453,37.726,19730.0
2018-07-26 14:15:00,51.43,51.46,51.4,51.43,18660.0,37.7334,37.7554,37.7114,37.7334,18660.0
2018-07-26 14:20:00,51.43,51.47,51.42,51.46,19606.0,37.7334,37.7627,37.726,37.7554,19606.0
2018-07-26 14:25:00,51.45,51.57,51.45,51.57,81666.0,37.748,37.8361,37.748,37.8361,81666.0
2018-07-26 14:30:00,51.56,51.6,51.51,51.57,26112.0,37.8288,37.8581,37.7921,37.8361,26112.0
2018-07-26 14:35:00,51.58,51.69,51.56,51.68,16460.0,37.8434,37.9241,37.8288,37.9168,16460.0
2018-07-26 14:40:00,51.69,51.73,51.66,51.7,17672.0,37.9241,37.9535,37.9021,37.9315,17672.0
2018-07-26 14:45:00,51.7,51.78,51.69,51.77,26291.0,37.9315,37.9902,37.9241,37.9828,26291.0
2018-07-26 14:50:00,51.77,51.77,51.7,51.76,21484.0,37.9828,37.9828,37.9315,37.9755,21484.0
2018-07-26 14:55:00,51.75,51.79,51.73,51.79,20535.0,37.9682,37.9975,37.9535,37.9975,20535.0
2018-07-26 15:00:00,51.8,51.83,51.71,51.75,29908.0,38.0048,38.0268,37.9388,37.9682,29908.0
2018-07-26 15:05:00,51.75,51.76,51.72,51.74,10714.0,37.9682,37.9755,37.9461,37.9608,10714.0
2018-07-26 15:10:00,51.74,51.82,51.73,51.8,19486.0,37.9608,38.0195,37.9535,38.0048,19486.0
2018-07-26 15:15:00,51.8,51.89,51.78,51.89,21309.0,38.0048,38.0709,37.9902,38.0709,21309.0
2018-07-26 15:20:00,51.89,51.95,51.88,51.94,37116.0,38.0709,38.1149,38.0635,38.1076,37116.0
2018-07-26 15:25:00,51.94,51.97,51.89,51.97,28725.0,38.1076,38.1296,38.0709,38.1296,28725.0
2018-07-26 15:30:00,51.98,52.06,51.96,51.99,50220.0,38.1369,38.1956,38.1222,38.1442,50220.0
2018-07-26 15:35:00,51.98,52.03,51.97,52.03,43221.0,38.1369,38.1736,38.1296,38.1736,43221.0
2018-07-26 15:40:00,52.03,52.05,51.94,51.94,62413.0,38.1736,38.1883,38.1076,38.1076,62413.0
2018-07-26 15:45:00,51.94,51.96,51.9,51.94,47736.0,38.1076,38.1222,38.0782,38.1076,47736.0
2018-07-26 15:50:00,51.94,52.11,51.92,52.11,96289.0,38.1076,38.2323,38.0929,38.2323,96289.0
2018-07-26 15:55:00,52.1,52.15,52.01,52.02,161171.0,38.2249,38.2616,38.1589,38.1662,161171.0
2018-07-27 09:30:00,52.47,52.64,52.0,52.61,93743.0,38.4964,38.6211,38.1516,38.5991,93743.0
2018-07-27 09:35:00,52.62,52.82,52.56,52.71,38421.0,38.6065,38.7532,38.5624,38.6725,38421.0
2018-07-27 09:40:00,52.73,52.96,52.67,52.89,28015.0,38.6872,38.8559,38.6431,38.8046,28015.0
2018-07-27 09:45:00,52.89,52.99,52.61,52.77,53693.0,38.8046,38.8779,38.5991,38.7165,53693.0
2018-07-27 09:50:00,52.8,52.8,52.53,52.7,56354.0,38.7385,38.7385,38.5404,38.6652,56354.0
2018-07-27 09:55:00,52.7,52.8,52.32,52.35,49615.0,38.6652,38.7385,38.3864,38.4084,49615.0
2018-07-27 10:00:00,52.37,52.62,52.37,52.61,51798.0,38.423,38.6065,38.423,38.5991,51798.0
2018-07-27 10:05:00,52.61,52.67,52.57,52.59,28318.0,38.5991,38.6431,38.5698,38.5844,28318.0
2018-07-27 10:10:00,52.59,52.67,52.55,52.56,27332.0,38.5844,38.6431,38.5551,38.5624,27332.0
2018-07-27 10:15:00,52.56,52.82,52.55,52.77,33180.0,38.5624,38.7532,38.5551,38.7165,33180.0
2018-07-27 10:20:00,52.77,52.81,52.61,52.61,30030.0,38.7165,38.7459,38.5991,38.5991,30030.0
2018-07-27 10:25:00,52.61,52.69,52.56,52.56,21218.0,38.5991,38.6578,38.5624,38.5624,21218.0
2018-07-27 10:30:00,52.57,52.63,52.45,52.58,20237.0,38.5698,38.6138,38.4817,38.5771,20237.0
2018-07-27 10:35:00,52.58,52.62,52.47,52.49,24086.0,38.5771,38.6065,38.4964,38.5111,24086.0
2018-07-27 10:40:00,52.46,52.46,52.28,52.4,40150.0,38.4891,38.4891,38.357,38.445,40150.0
2018-07-27 10:45:00,52.42,52.43,52.25,52.28,25107.0,38.4597,38.4671,38.335,38.357,25107.0
2018-07-27 10:50:00,52.29,52.31,52.18,52.23,27655.0,38.3643,38.379,38.2836,38.3203,27655.0
2018-07-27 10:55:00,52.23,52.26,52.15,52.21,20632.0,38.3203,38.3423,38.2616,38.3056,20632.0
2018-07-27 11:00:00,52.2,52.25,52.16,52.18,37059.0,38.2983,38.335,38.269,38.2836,37059.0
2018-07-27 11:05:00,52.18,52.2,52.13,52.16,18682.0,38.2836,38.2983,38.247,38.269,18682.0
2018-07-27 11:10:00,52.16,52.21,52.12,52.13,25474.0,38.269,38.3056,38.2396,38.247,25474.0
2018-07-27 11:15:00,52.13,52.13,52.01,52.04,31105.0,38.247,38.247,38.1589,38.1809,31105.0
2018-07-27 11:20:00,52.05,52.1,52.04,52.06,33603.0,38.1883,38.2249,38.1809,38.1956,33603.0
2018-07-27 11:25:00,52.05,52.06,51.99,52.01,23702.0,38.1883,38.1956,38.1442,38.1589,23702.0
2018-07-27 11:30:00,52.0,52.07,51.96,51.99,21941.0,38.1516,38.2029,38.1222,38.1442,21941.0
2018-07-27 11:35:00,51.99,52.07,51.95,52.02,16538.0,38.1442,38.2029,38.1149,38.1662,16538.0
2018-07-27 11:40:00,52.02,52.05,51.97,51.98,14964.0,38.1662,38.1883,38.1296,38.1369,14964.0
2018-07-27 11:45:00,51.97,52.05,51.93,52.04,16478.0,38.1296,38.1883,38.1002,38.1809,16478.0
2018-07-27 11:50:00,52.05,52.08,52.0,52.06,13027.0,38.1883,38.2103,38.1516,38.1956,13027.0
2018-07-27 11:55:00,52.06,52.08,52.02,52.03,16653.0,38.1956,38.2103,38.1662,38.1736,16653.0
2018-07-27 12:00:00,52.03,52.11,52.0,52.1,30783.0,38.1736,38.2323,38.1516,38.2249,30783.0
2018-07-27 12:05:00,52.1,52.13,52.03,52.04,20553.0,38.2249,38.247,38.1736,38.1809,20553.0
2018-07-27 12:10:00,52.04,52.08,52.03,52.05,13109.0,38.1809,38.2103,38.1736,38.1883,13109.0
2018-07-27 12:15:00,52.05,52.11,52.05,52.05,16966.0,38.1883,38.2323,38.1883,38.1883,16966.0
2018-07-27 12:20:00,52.05,52.11,52.04,52.08,22054.0,38.1883,38.2323,38.1809,38.2103,22054.0
2018-07-27 12:25:00,52.08,52.09,52.05,52.07,14113.0,38.2103,38.2176,38.1883,38.2029,14113.0
2018-07-27 12:30:00,52.08,52.08,52.02,52.05,20396.0,38.2103,38.2103,38.1662,38.1883,20396.0
2018-07-27 12:35:00,52.04,52.05,52.01,52.02,20564.0,38.1809,38.1883,38.1589,38.1662,20564.0
2018-07-27 12:40:00,52.01,52.03,51.99,52.02,14368.0,38.1589,38.1736,38.1442,38.1662,14368.0
2018-07-27 12:45:00,52.02,52.03,51.97,51.98,12053.0,38.1662,38.1736,38.1296,38.1369,12053.0
2018-07-27 12:50:00,51.98,52.02,51.96,51.99,18698.0,38.1369,38.1662,38.1222,38.1442,18698.0
2018-07-27 12:55:00,51.98,52.02,51.95,51.95,10347.0,38.1369,38.1662,38.1149,38.1149,10347.0
2018-07-27 13:00:00,51.94,51.94,51.88,51.91,29027.0,38.1076,38.1076,38.0635,38.0855,29027.0
2018-07-27 13:05:00,51.91,51.95,51.86,51.86,48580.0,38.0855,38.1149,38.0489,38.0489,48580.0
2018-07-27 13:10:00,51.87,51.87,51.8,51.84,20406.0,38.0562,38.0562,38.0048,38.0342,20406.0
2018-07-27 13:15:00,51.84,51.85,51.81,51.84,12372.0,38.0342,38.0415,38.0122,38.0342,12372.0
2018-07-27 13:20:00,51.86,51.9,51.84,51.89,13907.0,38.0489,38.0782,38.0342,38.0709,13907.0
2018-07-27 13:25:00,51.88,51.96,51.88,51.96,25795.0,38.0635,38.1222,38.0635,38.1222,25795.0
2018-07-27 13:30:00,51.96,51.96,51.89,51.93,35926.0,38.1222,38.1222,38.0709,38.1002,35926.0
2018-07-27 13:35:00,51.93,51.99,51.87,51.98,40705.0,38.1002,38.1442,38.0562,38.1369,40705.0
2018-07-27 13:40:00,51.98,51.99,51.94,51.95,17202.0,38.1369,38.1442,38.1076,38.1149,17202.0
2018-07-27 13:45:00,51.96,51.99,51.91,51.93,20345.0,38.1222,38.1442,38.0855,38.1002,20345.0
2018-07-27 13:50:00,51.92,51.95,51.89,51.93,18099.0,38.0929,38.1149,38.0709,38.1002,18099.0
2018-07-27 13:55:00,51.93,51.96,51.93,51.95,8717.0,38.1002,38.1222,38.1002,38.1149,8717.0
2018-07-27 14:00:00,51.95,51.97,51.94,51.95,16946.0,38.1149,38.1296,38.1076,38.1149,16946.0
2018-07-27 14:05:00,51.96,51.96,51.92,51.93,19227.0,38.1222,38.1222,38.0929,38.1002,19227.0
2018-07-27 14:10:00,51.92,51.92,51.87,51.88,25985.0,38.0929,38.0929,38.0562,38.0635,25985.0
2018-07-27 14:15:00,51.89,51.91,51.86,51.87,17207.0,38.0709,38.0855,38.0489,38.0562,17207.0
2018-07-27 14:20:00,51.87,51.89,51.85,51.85,11926.0,38.0562,38.0709,38.0415,38.0415,11926.0
2018-07-27 14:25:00,51.85,51.85,51.82,51.83,19200.0,38.0415,38.0415,38.0195,38.0268,19200.0
2018-07-27 14:30:00,51.82,51.87,51.79,51.86,34157.0,38.0195,38.0562,37.9975,38.0489,34157.0
2018-07-27 14:35:00,51.85,51.85,51.77,51.79,58017.0,38.0415,38.0415,37.9828,37.9975,58017.0
2018-07-27 14:40:00,51.79,51.95,51.79,51.89,25119.0,37.9975,38.1149,37.9975,38.0709,25119.0
2018-07-27 14:45:00,51.91,51.95,51.89,51.89,23120.0,38.0855,38.1149,38.0709,38.0709,23120.0
2018-07-27 14:50:00,51.89,51.91,51.82,51.91,33856.0,38.0709,38.0855,38.0195,38.0855,33856.0
2018-07-27 14:55:00,51.91,51.93,51.86,51.9,17020.0,38.0855,38.1002,38.0489,38.0782,17020.0
2018-07-27 15:00:00,51.9,51.98,51.89,51.98,30776.0,38.0782,38.1369,38.0709,38.1369,30776.0
2018-07-27 15:05:00,51.98,52.0,51.95,51.99,17054.0,38.1369,38.1516,38.1149,38.1442,17054.0
2018-07-27 15:10:00,51.99,52.04,51.99,52.03,18548.0,38.1442,38.1809,38.1442,38.1736,18548.0
2018-07-27 15:15:00,52.02,52.04,51.99,52.0,16935.0,38.1662,38.1809,38.1442,38.1516,16935.0
2018-07-27 15:20:00,52.0,52.03,52.0,52.03,12474.0,38.1516,38.1736,38.1516,38.1736,12474.0
2018-07-27 15:25:00,52.02,52.03,51.99,52.01,23500.0,38.1662,38.1736,38.1442,38.1589,23500.0
2018-07-27 15:30:00,52.01,52.03,51.99,52.02,22168.0,38.1589,38.1736,38.1442,38.1662,22168.0
2018-07-27 15:35:00,52.03,52.04,51.98,52.03,33299.0,38.1736,38.1809,38.1369,38.1736,33299.0
2018-07-27 15:40:00,52.02,52.05,51.99,52.02,22384.0,38.1662,38.1883,38.1442,38.1662,22384.0
2018-07-27 15:45:00,52.01,52.04,51.99,52.03,29891.0,38.1589,38.1809,38.1442,38.1736,29891.0
2018-07-27 15:50:00,52.03,52.07,51.99,52.0,36319.0,38.1736,38.2029,38.1442,38.1516,36319.0
2018-07-27 15:55:00,52.0,52.04,52.0,52.04,94413.0,38.1516,38.1809,38.1516,38.1809,94413.0
2018-07-30 09:30:00,52.15,52.48,52.15,52.43,27285.0,38.2616,38.5037,38.2616,38.4671,27285.0
2018-07-30 09:35:00,52.41,52.7,52.4,52.67,20756.0,38.4524,38.6652,38.445,38.6431,20756.0
2018-07-30 09:40:00,52.65,52.87,52.63,52.87,24150.0,38.6285,38.7899,38.6138,38.7899,24150.0
2018-07-30 09:45:00,52.9,53.1,52.87,52.94,36170.0,38.8119,38.9586,38.7899,38.8412,36170.0
2018-07-30 09:50:00,52.96,53.08,52.82,53.08,43797.0,38.8559,38.944,38.7532,38.944,43797.0
2018-07-30 09:55:00,53.09,53.22,53.07,53.22,29382.0,38.9513,39.0467,38.9366,39.0467,29382.0
2018-07-30 10:00:00,53.23,53.26,53.05,53.13,28511.0,39.054,39.076,38.9219,38.9806,28511.0
2018-07-30 10:05:00,53.14,53.14,52.81,52.83,56052.0,38.988,38.988,38.7459,38.7605,56052.0
2018-07-30 10:10:00,52.81,52.9,52.79,52.8,18070.0,38.7459,38.8119,38.7312,38.7385,18070.0
2018-07-30 10:15:00,52.8,52.9,52.76,52.9,16236.0,38.7385,38.8119,38.7092,38.8119,16236.0
2018-07-30 10:20:00,52.88,52.89,52.81,52.84,11997.0,38.7972,38.8046,38.7459,38.7679,11997.0
2018-07-30 10:25:00,52.84,52.95,52.8,52.95,18276.0,38.7679,38.8486,38.7385,38.8486,18276.0
2018-07-30 10:30:00,52.95,53.08,52.94,52.99,34017.0,38.8486,38.944,38.8412,38.8779,34017.0
2018-07-30 10:35:00,52.99,52.99,52.92,52.98,18279.0,38.8779,38.8779,38.8266,38.8706,18279.0
2018-07-30 10:40:00,52.96,52.96,52.9,52.91,15351.0,38.8559,38.8559,38.8119,38.8192,15351.0
2018-07-30 10:45:00,52.91,52.94,52.89,52.9,12686.0,38.8192,38.8412,38.8046,38.8119,12686.0
2018-07-30 10:50:00,52.9,53.0,52.9,52.98,13202.0,38.8119,38.8853,38.8119,38.8706,13202.0
2018-07-30 10:55:00,52.97,53.02,52.95,53.0,20173.0,38.8632,38.8999,38.8486,38.8853,20173.0
2018-07-30 11:00:00,53.0,53.14,52.97,53.14,23883.0,38.8853,38.988,38.8632,38.988,23883.0
2018-07-30 11:05:00,53.14,53.19,53.11,53.19,19157.0,38.988,39.0247,38.966,39.0247,19157.0
2018-07-30 11:10:00,53.19,53.19,53.09,53.12,19449.0,39.0247,39.0247,38.9513,38.9733,19449.0
2018-07-30 11:15:00,53.13,53.17,53.11,53.17,11984.0,38.9806,39.01,38.966,39.01,11984.0
2018-07-30 11:20:00,53.16,53.2,53.14,53.18,14926.0,39.0026,39.032,38.988,39.0173,14926.0
2018-07-30 11:25:00,53.18,53.26,53.18,53.19,26868.0,39.0173,39.076,39.0173,39.0247,26868.0
2018-07-30 11:30:00,53.19,53.22,53.1,53.17,30985.0,39.0247,39.0467,38.9586,39.01,30985.0
2018-07-30 11:35:00,53.17,53.18,53.12,53.14,12442.0,39.01,39.0173,38.9733,38.988,12442.0
2018-07-30 11:40:00,53.16,53.2,53.07,53.11,13626.0,39.0026,39.032,38.9366,38.966,13626.0
2018-07-30 11:45:00,53.11,53.14,53.03,53.14,8028.0,38.966,38.988,38.9073,38.988,8028.0
2018-07-30 11:50:00,53.13,53.13,53.09,53.09,15222.0,38.9806,38.9806,38.9513,38.9513,15222.0
2018-07-30 11:55:00,53.11,53.17,53.1,53.15,12632.0,38.966,39.01,38.9586,38.9953,12632.0
2018-07-30 12:00:00,53.15,53.15,53.1,53.13,14201.0,38.9953,38.9953,38.9586,38.9806,14201.0
2018-07-30 12:05:00,53.12,53.17,53.12,53.17,14297.0,38.9733,39.01,38.9733,39.01,14297.0
2018-07-30 12:10:00,53.17,53.18,53.09,53.1,42383.0,39.01,39.0173,38.9513,38.9586,42383.0
2018-07-30 12:15:00,53.1,53.14,53.1,53.14,19976.0,38.9586,38.988,38.9586,38.988,19976.0
2018-07-30 12:20:00,53.14,53.15,53.11,53.13,13297.0,38.988,38.9953,38.966,38.9806,13297.0
2018-07-30 12:25:00,53.14,53.16,53.13,53.15,10494.0,38.988,39.0026,38.9806,38.9953,10494.0
2018-07-30 12:30:00,53.14,53.18,53.14,53.16,8611.0,38.988,39.0173,38.988,39.0026,8611.0
2018-07-30 12:35:00,53.16,53.23,53.15,53.17,14569.0,39.0026,39.054,38.9953,39.01,14569.0
2018-07-30 12:40:00,53.17,53.21,53.16,53.18,15067.0,39.01,39.0393,39.0026,39.0173,15067.0
2018-07-30 12:45:00,53.18,53.19,53.14,53.14,7251.0,39.0173,39.0247,38.988,38.988,7251.0
2018-07-30 12:50:00,53.14,53.15,53.08,53.08,17223.0,38.988,38.9953,38.944,38.944,17223.0
2018-07-30 12:55:00,53.07,53.13,53.06,53.07,20745.0,38.9366,38.9806,38.9293,38.9366,20745.0
2018-07-30 13:00:00,53.06,53.07,52.94,52.94,11194.0,38.9293,38.9366,38.8412,38.8412,11194.0
2018-07-30 13:05:00,52.92,53.0,52.92,53.0,11216.0,38.8266,38.8853,38.8266,38.8853,11216.0
2018-07-30 13:10:00,52.99,52.99,52.95,52.96,8510.0,38.8779,38.8779,38.8486,38.8559,8510.0
2018-07-30 13:15:00,52.96,52.99,52.96,52.98,5751.0,38.8559,38.8779,38.8559,38.8706,5751.0
2018-07-30 13:20:00,52.97,53.02,52.96,52.98,16136.0,38.8632,38.8999,38.8559,38.8706,16136.0
2018-07-30 13:25:00,52.98,52.98,52.91,52.91,6461.0,38.8706,38.8706,38.8192,38.8192,6461.0
2018-07-30 13:30:00,52.91,52.94,52.88,52.89,13940.0,38.8192,38.8412,38.7972,38.8046,13940.0
2018-07-30 13:35:00,52.89,52.9,52.88,52.9,13015.0,38.8046,38.8119,38.7972,38.8119,13015.0
2018-07-30 13:40:00,52.9,52.91,52.88,52.88,14006.0,38.8119,38.8192,38.7972,38.7972,14006.0
2018-07-30 13:45:00,52.89,52.89,52.81,52.81,20567.0,38.8046,38.8046,38.7459,38.7459,20567.0
2018-07-30 13:50:00,52.81,52.94,52.8,52.91,28137.0,38.7459,38.8412,38.7385,38.8192,28137.0
2018-07-30 13:55:00,52.91,52.98,52.91,52.98,16731.0,38.8192,38.8706,38.8192,38.8706,16731.0
2018-07-30 14:00:00,52.97,52.98,52.89,52.89,18687.0,38.8632,38.8706,38.8046,38.8046,18687.0
2018-07-30 14:05:00,52.89,52.89,52.86,52.88,10639.0,38.8046,38.8046,38.7825,38.7972,10639.0
2018-07-30 14:10:00,52.88,52.94,52.88,52.94,16392.0,38.7972,38.8412,38.7972,38.8412,16392.0
2018-07-30 14:15:00,52.94,52.94,52.85,52.85,25902.0,38.8412,38.8412,38.7752,38.7752,25902.0
2018-07-30 14:20:00,52.85,52.89,52.83,52.86,29798.0,38.7752,38.8046,38.7605,38.7825,29798.0
2018-07-30 14:25:00,52.85,52.86,52.81,52.82,13652.0,38.7752,38.7825,38.7459,38.7532,13652.0
2018-07-30 14:30:00,52.81,52.84,52.81,52.83,17688.0,38.7459,38.7679,38.7459,38.7605,17688.0
2018-07-30 14:35:00,52.84,52.94,52.83,52.85,32418.0,38.7679,38.8412,38.7605,38.7752,32418.0
2018-07-30 14:40:00,52.85,52.85,52.77,52.78,24317.0,38.7752,38.7752,38.7165,38.7238,24317.0
2018-07-30 14:45:00,52.78,52.81,52.77,52.8,21639.0,38.7238,38.7459,38.7165,38.7385,21639.0
2018-07-30 14:50:00,52.8,52.82,52.76,52.79,24513.0,38.7385,38.7532,38.7092,38.7312,24513.0
2018-07-30 14:55:00,52.79,52.83,52.76,52.79,13118.0,38.7312,38.7605,38.7092,38.7312,13118.0
2018-07-30 15:00:00,52.8,52.89,52.79,52.87,25473.0,38.7385,38.8046,38.7312,38.7899,25473.0
2018-07-30 15:05:00,52.87,52.88,52.84,52.85,16710.0,38.7899,38.7972,38.7679,38.7752,16710.0
2018-07-30 15:10:00,52.84,52.89,52.83,52.85,18799.0,38.7679,38.8046,38.7605,38.7752,18799.0
2018-07-30 15:15:00,52.85,52.85,52.82,52.84,13112.0,38.7752,38.7752,38.7532,38.7679,13112.0
2018-07-30 15:20:00,52.85,52.86,52.83,52.83,21618.0,38.7752,38.7825,38.7605,38.7605,21618.0
2018-07-30 15:25:00,52.82,52.87,52.79,52.8,34885.0,38.7532,38.7899,38.7312,38.7385,34885.0
2018-07-30 15:30:00,52.79,52.81,52.75,52.81,28002.0,38.7312,38.7459,38.7018,38.7459,28002.0
2018-07-30 15:35:00,52.81,52.82,52.73,52.74,39880.0,38.7459,38.7532,38.6872,38.6945,39880.0
2018-07-30 15:40:00,52.74,52.8,52.73,52.74,33421.0,38.6945,38.7385,38.6872,38.6945,33421.0
2018-07-30 15:45:00,52.74,52.74,52.66,52.67,60316.0,38.6945,38.6945,38.6358,38.6431,60316.0
2018-07-30 15:50:00,52.66,52.76,52.66,52.72,66360.0,38.6358,38.7092,38.6358,38.6798,66360.0
2018-07-30 15:55:00,52.72,52.8,52.71,52.75,187119.0,38.6798,38.7385,38.6725,38.7018,187119.0
2018-07-31 09:30:00,53.09,53.24,52.91,52.98,38111.0,38.9513,39.0613,38.8192,38.8706,38111.0
2018-07-31 09:35:00,52.99,53.04,52.89,53.02,19350.0,38.8779,38.9146,38.8046,38.8999,19350.0
2018-07-31 09:40:00,52.99,53.09,52.96,53.06,16740.0,38.8779,38.9513,38.8559,38.9293,16740.0
2018-07-31 09:45:00,53.09,53.21,53.06,53.18,27728.0,38.9513,39.0393,38.9293,39.0173,27728.0
2018-07-31 09:50:00,53.16,53.18,53.02,53.02,25627.0,39.0026,39.0173,38.8999,38.8999,25627.0
2018-07-31 09:55:00,53.03,53.21,52.99,53.18,28518.0,38.9073,39.0393,38.8779,39.0173,28518.0
2018-07-31 10:00:00,53.16,53.25,53.07,53.24,22031.0,39.0026,39.0687,38.9366,39.0613,22031.0
2018-07-31 10:05:00,53.26,53.33,53.24,53.31,21492.0,39.076,39.1274,39.0613,39.1127,21492.0
2018-07-31 10:10:00,53.31,53.33,53.26,53.31,29464.0,39.1127,39.1274,39.076,39.1127,29464.0
2018-07-31 10:15:00,53.32,53.38,53.27,53.37,27458.0,39.12,39.1641,39.0834,39.1567,27458.0
2018-07-31 10:20:00,53.38,53.48,53.38,53.43,15310.0,39.1641,39.2374,39.1641,39.2007,15310.0
2018-07-31 10:25:00,53.41,53.41,53.31,53.39,8783.0,39.1861,39.1861,39.1127,39.1714,8783.0
2018-07-31 10:30:00,53.4,53.43,53.35,53.43,14450.0,39.1787,39.2007,39.142,39.2007,14450.0
2018-07-31 10:35:00,53.44,53.44,53.35,53.42,11585.0,39.2081,39.2081,39.142,39.1934,11585.0
2018-07-31 10:40:00,53.42,53.48,53.39,53.48,18608.0,39.1934,39.2374,39.1714,39.2374,18608.0
2018-07-31 10:45:00,53.47,53.47,53.34,53.37,15741.0,39.2301,39.2301,39.1347,39.1567,15741.0
2018-07-31 10:50:00,53.36,53.36,53.23,53.23,18133.0,39.1494,39.1494,39.054,39.054,18133.0
2018-07-31 10:55:00,53.23,53.27,53.21,53.26,11923.0,39.054,39.0834,39.0393,39.076,11923.0
2018-07-31 11:00:00,53.28,53.28,53.17,53.18,15716.0,39.0907,39.0907,39.01,39.0173,15716.0
2018-07-31 11:05:00,53.19,53.2,53.09,53.11,28586.0,39.0247,39.032,38.9513,38.966,28586.0
2018-07-31 11:10:00,53.11,53.18,53.11,53.15,11602.0,38.966,39.0173,38.966,38.9953,11602.0
2018-07-31 11:15:00,53.14,53.16,53.08,53.13,21756.0,38.988,39.0026,38.944,38.9806,21756.0
2018-07-31 11:20:00,53.14,53.27,53.14,53.27,8725.0,38.988,39.0834,38.988,39.0834,8725.0
2018-07-31 11:25:00,53.27,53.28,53.24,53.27,6404.0,39.0834,39.0907,39.0613,39.0834,6404.0
2018-07-31 11:30:00,53.28,53.33,53.26,53.32,7053.0,39.0907,39.1274,39.076,39.12,7053.0
2018-07-31 11:35:00,53.33,53.42,53.32,53.37,10644.0,39.1274,39.1934,39.12,39.1567,10644.0
2018-07-31 11:40:00,53.36,53.37,53.25,53.28,8541.0,39.1494,39.1567,39.0687,39.0907,8541.0
2018-07-31 11:45:00,53.29,53.37,53.29,53.34,12128.0,39.098,39.1567,39.098,39.1347,12128.0
2018-07-31 11:50:00,53.34,53.37,53.33,53.37,7819.0,39.1347,39.1567,39.1274,39.1567,7819.0
2018-07-31 11:55:00,53.37,53.47,53.37,53.46,12657.0,39.1567,39.2301,39.1567,39.2228,12657.0
2018-07-31 12:00:00,53.46,53.46,53.39,53.39,10201.0,39.2228,39.2228,39.1714,39.1714,10201.0
2018-07-31 12:05:00,53.4,53.51,53.37,53.5,21600.0,39.1787,39.2594,39.1567,39.2521,21600.0
2018-07-31 12:10:00,53.5,53.56,53.5,53.51,12634.0,39.2521,39.2961,39.2521,39.2594,12634.0
2018-07-31 12:15:00,53.52,53.56,53.49,53.55,8217.0,39.2668,39.2961,39.2448,39.2888,8217.0
2018-07-31 12:20:00,53.55,53.57,53.54,53.55,21859.0,39.2888,39.3035,39.2814,39.2888,21859.0
2018-07-31 12:25:00,53.54,53.6,53.54,53.59,12345.0,39.2814,39.3255,39.2814,39.3181,12345.0
2018-07-31 12:30:00,53.59,53.61,53.55,53.61,15539.0,39.3181,39.3328,39.2888,39.3328,15539.0
2018-07-31 12:35:00,53.6,53.63,53.58,53.61,13402.0,39.3255,39.3475,39.3108,39.3328,13402.0
2018-07-31 12:40:00,53.58,53.64,53.58,53.63,11838.0,39.3108,39.3548,39.3108,39.3475,11838.0
2018-07-31 12:45:00,53.63,53.63,53.57,53.62,13337.0,39.3475,39.3475,39.3035,39.3401,13337.0
2018-07-31 12:50:00,53.63,53.71,53.6,53.65,44026.0,39.3475,39.4062,39.3255,39.3622,44026.0
2018-07-31 12:55:00,53.66,53.72,53.65,53.7,13191.0,39.3695,39.4135,39.3622,39.3988,13191.0
2018-07-31 13:00:00,53.7,53.75,53.69,53.72,10545.0,39.3988,39.4355,39.3915,39.4135,10545.0
2018-07-31 13:05:00,53.71,53.84,53.7,53.83,15148.0,39.4062,39.5016,39.3988,39.4942,15148.0
2018-07-31 13:10:00,53.84,53.84,53.75,53.76,16916.0,39.5016,39.5016,39.4355,39.4429,16916.0
2018-07-31 13:15:00,53.77,53.78,53.74,53.77,12680.0,39.4502,39.4575,39.4282,39.4502,12680.0
2018-07-31 13:20:00,53.78,53.78,53.71,53.76,12069.0,39.4575,39.4575,39.4062,39.4429,12069.0
2018-07-31 13:25:00,53.76,53.78,53.76,53.78,5822.0,39.4429,39.4575,39.4429,39.4575,5822.0
2018-07-31 13:30:00,53.78,53.79,53.73,53.73,12182.0,39.4575,39.4649,39.4208,39.4208,12182.0
2018-07-31 13:35:00,53.72,53.78,53.72,53.75,11178.0,39.4135,39.4575,39.4135,39.4355,11178.0
2018-07-31 13:40:00,53.76,53.76,53.67,53.72,19719.0,39.4429,39.4429,39.3768,39.4135,19719.0
2018-07-31 13:45:00,53.71,53.72,53.68,53.68,6527.0,39.4062,39.4135,39.3842,39.3842,6527.0
2018-07-31 13:50:00,53.68,53.72,53.67,53.72,8824.0,39.3842,39.4135,39.3768,39.4135,8824.0
2018-07-31 13:55:00,53.71,53.74,53.67,53.67,9706.0,39.4062,39.4282,39.3768,39.3768,9706.0
2018-07-31 14:00:00,53.67,53.68,53.66,53.68,16769.0,39.3768,39.3842,39.3695,39.3842,16769.0
2018-07-31 14:05:00,53.67,53.71,53.67,53.68,18378.0,39.3768,39.4062,39.3768,39.3842,18378.0
2018-07-31 14:10:00,53.67,53.71,53.65,53.67,17690.0,39.3768,39.4062,39.3622,39.3768,17690.0
2018-07-31 14:15:00,53.66,53.66,53.65,53.65,5598.0,39.3695,39.3695,39.3622,39.3622,5598.0
2018-07-31 14:20:00,53.65,53.66,53.6,53.63,18771.0,39.3622,39.3695,39.3255,39.3475,18771.0
2018-07-31 14:25:00,53.62,53.64,53.6,53.62,11319.0,39.3401,39.3548,39.3255,39.3401,11319.0
2018-07-31 14:30:00,53.62,53.66,53.6,53.64,7865.0,39.3401,39.3695,39.3255,39.3548,7865.0
2018-07-31 14:35:00,53.63,53.67,53.61,53.65,9209.0,39.3475,39.3768,39.3328,39.3622,9209.0
2018-07-31 14:40:00,53.65,53.66,53.62,53.66,9084.0,39.3622,39.3695,39.3401,39.3695,9084.0
2018-07-31 14:45:00,53.66,53.71,53.65,53.7,10700.0,39.3695,39.4062,39.3622,39.3988,10700.0
2018-07-31 14:50:00,53.71,53.75,53.7,53.72,10358.0,39.4062,39.4355,39.3988,39.4135,10358.0
2018-07-31 14:55:00,53.71,53.73,53.68,53.68,5772.0,39.4062,39.4208,39.3842,39.3842,5772.0
2018-07-31 15:00:00,53.68,53.69,53.58,53.59,10470.0,39.3842,39.3915,39.3108,39.3181,10470.0
2018-07-31 15:05:00,53.59,53.61,53.57,53.61,10438.0,39.3181,39.3328,39.3035,39.3328,10438.0
2018-07-31 15:10:00,53.6,53.6,53.58,53.59,5710.0,39.3255,39.3255,39.3108,39.3181,5710.0
2018-07-31 15:15:00,53.6,53.6,53.54,53.58,10206.0,39.3255,39.3255,39.2814,39.3108,10206.0
2018-07-31 15:20:00,53.58,53.59,53.55,53.59,9812.0,39.3108,39.3181,39.2888,39.3181,9812.0
2018-07-31 15:25:00,53.59,53.6,53.54,53.55,9187.0,39.3181,39.3255,39.2814,39.2888,9187.0
2018-07-31 15:30:00,53.56,53.6,53.54,53.59,19007.0,39.2961,39.3255,39.2814,39.3181,19007.0
2018-07-31 15:35:00,53.6,53.64,53.56,53.6,31322.0,39.3255,39.3548,39.2961,39.3255,31322.0
2018-07-31 15:40:00,53.61,53.64,53.56,53.61,18495.0,39.3328,39.3548,39.2961,39.3328,18495.0
2018-07-31 15:45:00,53.61,53.66,53.56,53.59,32884.0,39.3328,39.3695,39.2961,39.3181,32884.0
2018-07-31 15:50:00,53.6,53.68,53.58,53.68,40995.0,39.3255,39.3842,39.3108,39.3842,40995.0
2018-07-31 15:55:00,53.68,53.76,53.68,53.73,138210.0,39.3842,39.4429,39.3842,39.4208,138210.0
2018-08-01 09:30:00,53.28,53.72,53.26,53.67,45137.0,39.0907,39.4135,39.076,39.3768,45137.0
2018-08-01 09:35:00,53.62,53.65,53.52,53.57,7515.0,39.3401,39.3622,39.2668,39.3035,7515.0
2018-08-01 09:40:00,53.54,53.56,53.45,53.53,6900.0,39.2814,39.2961,39.2154,39.2741,6900.0
2018-08-01 09:45:00,53.49,53.51,53.4,53.44,9325.0,39.2448,39.2594,39.1787,39.2081,9325.0
2018-08-01 09:50:00,53.43,53.48,53.34,53.46,8524.0,39.2007,39.2374,39.1347,39.2228,8524.0
2018-08-01 09:55:00,53.44,53.59,53.44,53.57,9700.0,39.2081,39.3181,39.2081,39.3035,9700.0
2018-08-01 10:00:00,53.55,53.66,53.52,53.61,19241.0,39.2888,39.3695,39.2668,39.3328,19241.0
2018-08-01 10:05:00,53.62,53.71,53.61,53.61,10131.0,39.3401,39.4062,39.3328,39.3328,10131.0
2018-08-01 10:10:00,53.62,53.65,53.59,53.62,9490.0,39.3401,39.3622,39.3181,39.3401,9490.0
2018-08-01 10:15:00,53.63,53.64,53.45,53.46,10806.0,39.3475,39.3548,39.2154,39.2228,10806.0
2018-08-01 10:20:00,53.48,53.57,53.46,53.56,8967.0,39.2374,39.3035,39.2228,39.2961,8967.0
2018-08-01 10:25:00,53.55,53.67,53.55,53.64,9200.0,39.2888,39.3768,39.2888,39.3548,9200.0
2018-08-01 10:30:00,53.63,53.65,53.59,53.64,16051.0,39.3475,39.3622,39.3181,39.3548,16051.0
2018-08-01 10:35:00,53.63,53.63,53.52,53.53,9752.0,39.3475,39.3475,39.2668,39.2741,9752.0
2018-08-01 10:40:00,53.52,53.6,53.48,53.59,13373.0,39.2668,39.3255,39.2374,39.3181,13373.0
2018-08-01 10:45:00,53.59,53.62,53.56,53.58,11641.0,39.3181,39.3401,39.2961,39.3108,11641.0
2018-08-01 10:50:00,53.57,53.6,53.46,53.46,25409.0,39.3035,39.3255,39.2228,39.2228,25409.0
2018-08-01 10:55:00,53.47,53.48,53.39,53.42,23701.0,39.2301,39.2374,39.1714,39.1934,23701.0
2018-08-01 11:00:00,53.43,53.47,53.39,53.39,7205.0,39.2007,39.2301,39.1714,39.1714,7205.0
2018-08-01 11:05:00,53.39,53.39,53.35,53.38,14400.0,39.1714,39.1714,39.142,39.1641,14400.0
2018-08-01 11:10:00,53.39,53.39,53.33,53.34,10149.0,39.1714,39.1714,39.1274,39.1347,10149.0
2018-08-01 11:15:00,53.32,53.32,53.26,53.29,11023.0,39.12,39.12,39.076,39.098,11023.0
2018-08-01 11:20:00,53.28,53.29,53.17,53.2,17625.0,39.0907,39.098,39.01,39.032,17625.0
2018-08-01 11:25:00,53.2,53.23,53.14,53.15,63058.0,39.032,39.054,38.988,38.9953,63058.0
2018-08-01 11:30:00,53.16,53.17,53.11,53.14,8332.0,39.0026,39.01,38.966,38.988,8332.0
2018-08-01 11:35:00,53.14,53.18,53.11,53.14,55796.0,38.988,39.0173,38.966,38.988,55796.0
2018-08-01 11:40:00,53.15,53.16,53.1,53.11,27051.0,38.9953,39.0026,38.9586,38.966,27051.0
2018-08-01 11:45:00,53.12,53.14,53.08,53.1,12719.0,38.9733,38.988,38.944,38.9586,12719.0
2018-08-01 11:50:00,53.09,53.16,53.06,53.11,27264.0,38.9513,39.0026,38.9293,38.966,27264.0
2018-08-01 11:55:00,53.12,53.14,53.03,53.04,8548.0,38.9733,38.988,38.9073,38.9146,8548.0
2018-08-01 12:00:00,53.04,53.04,52.88,52.89,11362.0,38.9146,38.9146,38.7972,38.8046,11362.0
2018-08-01 12:05:00,52.89,52.89,52.83,52.86,12380.0,38.8046,38.8046,38.7605,38.7825,12380.0
2018-08-01 12:10:00,52.87,52.93,52.87,52.92,8330.0,38.7899,38.8339,38.7899,38.8266,8330.0
2018-08-01 12:15:00,52.9,52.94,52.88,52.92,5406.0,38.8119,38.8412,38.7972,38.8266,5406.0
2018-08-01 12:20:00,52.93,52.94,52.87,52.87,7215.0,38.8339,38.8412,38.7899,38.7899,7215.0
2018-08-01 12:25:00,52.85,52.86,52.79,52.81,7136.0,38.7752,38.7825,38.7312,38.7459,7136.0
2018-08-01 12:30:00,52.8,52.81,52.74,52.74,9970.0,38.7385,38.7459,38.6945,38.6945,9970.0
2018-08-01 12:35:00,52.73,52.76,52.71,52.71,9531.0,38.6872,38.7092,38.6725,38.6725,9531.0
2018-08-01 12:40:00,52.71,52.72,52.67,52.7,7105.0,38.6725,38.6798,38.6431,38.6652,7105.0
2018-08-01 12:45:00,52.71,52.73,52.69,52.7,7799.0,38.6725,38.6872,38.6578,38.6652,7799.0
2018-08-01 12:50:00,52.71,52.78,52.71,52.78,10183.0,38.6725,38.7238,38.6725,38.7238,10183.0
2018-08-01 12:55:00,52.78,52.79,52.76,52.79,6381.0,38.7238,38.7312,38.7092,38.7312,6381.0
2018-08-01 13:00:00,52.79,52.82,52.78,52.79,10226.0,38.7312,38.7532,38.7238,38.7312,10226.0
2018-08-01 13:05:00,52.8,52.81,52.75,52.77,10325.0,38.7385,38.7459,38.7018,38.7165,10325.0
2018-08-01 13:10:00,52.76,52.79,52.73,52.78,7884.0,38.7092,38.7312,38.6872,38.7238,7884.0
2018-08-01 13:15:00,52.78,52.79,52.68,52.68,5555.0,38.7238,38.7312,38.6505,38.6505,5555.0
2018-08-01 13:20:00,52.69,52.69,52.65,52.68,12338.0,38.6578,38.6578,38.6285,38.6505,12338.0
2018-08-01 13:25:00,52.67,52.67,52.61,52.62,5970.0,38.6431,38.6431,38.5991,38.6065,5970.0
2018-08-01 13:30:00,52.61,52.62,52.55,52.57,7254.0,38.5991,38.6065,38.5551,38.5698,7254.0
2018-08-01 13:35:00,52.58,52.59,52.56,52.57,8306.0,38.5771,38.5844,38.5624,38.5698,8306.0
2018-08-01 13:40:00,52.58,52.66,52.58,52.65,9219.0,38.5771,38.6358,38.5771,38.6285,9219.0
2018-08-01 13:45:00,52.66,52.68,52.6,52.6,7315.0,38.6358,38.6505,38.5918,38.5918,7315.0
2018-08-01 13:50:00,52.6,52.6,52.46,52.48,25592.0,38.5918,38.5918,38.4891,38.5037,25592.0
2018-08-01 13:55:00,52.5,52.55,52.4,52.46,25059.0,38.5184,38.5551,38.445,38.4891,25059.0
2018-08-01 14:00:00,52.45,52.52,52.37,52.5,24370.0,38.4817,38.5331,38.423,38.5184,24370.0
2018-08-01 14:05:00,52.5,52.55,52.44,52.53,17062.0,38.5184,38.5551,38.4744,38.5404,17062.0
2018-08-01 14:10:00,52.53,52.56,52.47,52.54,15030.0,38.5404,38.5624,38.4964,38.5478,15030.0
2018-08-01 14:15:00,52.54,52.59,52.54,52.55,9407.0,38.5478,38.5844,38.5478,38.5551,9407.0
2018-08-01 14:20:00,52.55,52.61,52.5,52.61,11116.0,38.5551,38.5991,38.5184,38.5991,11116.0
2018-08-01 14:25:00,52.61,52.61,52.53,52.53,10784.0,38.5991,38.5991,38.5404,38.5404,10784.0
2018-08-01 14:30:00,52.54,52.54,52.5,52.53,27550.0,38.5478,38.5478,38.5184,38.5404,27550.0
2018-08-01 14:35:00,52.52,52.53,52.51,52.53,11013.0,38.5331,38.5404,38.5258,38.5404,11013.0
2018-08-01 14:40:00,52.53,52.57,52.53,52.55,16077.0,38.5404,38.5698,38.5404,38.5551,16077.0
2018-08-01 14:45:00,52.54,52.55,52.53,52.54,14086.0,38.5478,38.5551,38.5404,38.5478,14086.0
2018-08-01 14:50:00,52.55,52.61,52.54,52.55,65206.0,38.5551,38.5991,38.5478,38.5551,65206.0
2018-08-01 14:55:00,52.56,52.68,52.56,52.63,53574.0,38.5624,38.6505,38.5624,38.6138,53574.0
2018-08-01 15:00:00,52.63,52.63,52.48,52.48,13510.0,38.6138,38.6138,38.5037,38.5037,13510.0
2018-08-01 15:05:00,52.49,52.53,52.47,52.53,15600.0,38.5111,38.5404,38.4964,38.5404,15600.0
2018-08-01 15:10:00,52.52,52.56,52.49,52.51,20123.0,38.5331,38.5624,38.5111,38.5258,20123.0
2018-08-01 15:15:00,52.5,52.5,52.46,52.47,13849.0,38.5184,38.5184,38.4891,38.4964,13849.0
2018-08-01 15:20:00,52.48,52.48,52.4,52.42,19474.0,38.5037,38.5037,38.445,38.4597,19474.0
2018-08-01 15:25:00,52.42,52.47,52.41,52.46,21962.0,38.4597,38.4964,38.4524,38.4891,21962.0
2018-08-01 15:30:00,52.47,52.53,52.45,52.46,27989.0,38.4964,38.5404,38.4817,38.4891,27989.0
2018-08-01 15:35:00,52.46,52.47,52.43,52.44,26146.0,38.4891,38.4964,38.4671,38.4744,26146.0
2018-08-01 15:40:00,52.43,52.44,52.39,52.41,47306.0,38.4671,38.4744,38.4377,38.4524,47306.0
2018-08-01 15:45:00,52.41,52.48,52.4,52.45,41408.0,38.4524,38.5037,38.445,38.4817,41408.0
2018-08-01 15:50:00,52.44,52.49,52.44,52.47,36748.0,38.4744,38.5111,38.4744,38.4964,36748.0
2018-08-01 15:55:00,52.48,52.49,52.43,52.44,89367.0,38.5037,38.5111,38.4671,38.4744,89367.0
2018-08-02 09:30:00,52.06,52.18,51.51,51.69,69609.0,38.1956,38.2836,37.7921,37.9241,69609.0
2018-08-02 09:35:00,51.68,51.72,51.36,51.45,32224.0,37.9168,37.9461,37.682,37.748,32224.0
2018-08-02 09:40:00,51.47,51.58,51.21,51.21,38949.0,37.7627,37.8434,37.572,37.572,38949.0
2018-08-02 09:45:00,51.2,51.36,51.17,51.35,55380.0,37.5646,37.682,37.5426,37.6747,55380.0
2018-08-02 09:50:00,51.35,51.56,51.35,51.44,53188.0,37.6747,37.8288,37.6747,37.7407,53188.0
2018-08-02 09:55:00,51.45,51.55,51.33,51.55,18108.0,37.748,37.8214,37.66,37.8214,18108.0
2018-08-02 10:00:00,51.56,51.62,51.45,51.59,28311.0,37.8288,37.8728,37.748,37.8508,28311.0
2018-08-02 10:05:00,51.59,51.74,51.52,51.57,17142.0,37.8508,37.9608,37.7994,37.8361,17142.0
2018-08-02 10:10:00,51.57,51.64,51.48,51.64,16540.0,37.8361,37.8874,37.7701,37.8874,16540.0
2018-08-02 10:15:00,51.64,51.7,51.58,51.6,20752.0,37.8874,37.9315,37.8434,37.8581,20752.0
2018-08-02 10:20:00,51.6,51.79,51.58,51.78,18620.0,37.8581,37.9975,37.8434,37.9902,18620.0
2018-08-02 10:25:00,51.78,51.81,51.74,51.77,17315.0,37.9902,38.0122,37.9608,37.9828,17315.0
2018-08-02 10:30:00,51.77,51.8,51.65,51.65,20296.0,37.9828,38.0048,37.8948,37.8948,20296.0
2018-08-02 10:35:00,51.67,51.74,51.58,51.63,39888.0,37.9095,37.9608,37.8434,37.8801,39888.0
2018-08-02 10:40:00,51.64,51.67,51.51,51.51,41410.0,37.8874,37.9095,37.7921,37.7921,41410.0
2018-08-02 10:45:00,51.54,51.55,51.37,51.37,26218.0,37.8141,37.8214,37.6894,37.6894,26218.0
2018-08-02 10:50:00,51.38,51.43,51.35,51.38,24063.0,37.6967,37.7334,37.6747,37.6967,24063.0
2018-08-02 10:55:00,51.39,51.49,51.37,51.49,26868.0,37.704,37.7774,37.6894,37.7774,26868.0
2018-08-02 11:00:00,51.52,51.54,51.47,51.52,24731.0,37.7994,37.8141,37.7627,37.7994,24731.0
2018-08-02 11:05:00,51.52,51.58,51.47,51.52,31178.0,37.7994,37.8434,37.7627,37.7994,31178.0
2018-08-02 11:10:00,51.53,51.57,51.46,51.51,26923.0,37.8067,37.8361,37.7554,37.7921,26923.0
2018-08-02 11:15:00,51.54,51.56,51.49,51.5,20710.0,37.8141,37.8288,37.7774,37.7847,20710.0
2018-08-02 11:20:00,51.5,51.52,51.44,51.44,19085.0,37.7847,37.7994,37.7407,37.7407,19085.0
2018-08-02 11:25:00,51.44,51.44,51.32,51.35,39870.0,37.7407,37.7407,37.6527,37.6747,39870.0
2018-08-02 11:30:00,51.35,51.38,51.31,51.37,18422.0,37.6747,37.6967,37.6453,37.6894,18422.0
2018-08-02 11:35:00,51.38,51.45,51.37,51.37,18904.0,37.6967,37.748,37.6894,37.6894,18904.0
2018-08-02 11:40:00,51.39,51.41,51.31,51.32,15439.0,37.704,37.7187,37.6453,37.6527,15439.0
2018-08-02 11:45:00,51.32,51.48,51.3,51.48,36350.0,37.6527,37.7701,37.638,37.7701,36350.0
2018-08-02 11:50:00,51.47,51.49,51.4,51.44,18375.0,37.7627,37.7774,37.7114,37.7407,18375.0
2018-08-02 11:55:00,51.47,51.51,51.41,51.48,17415.0,37.7627,37.7921,37.7187,37.7701,17415.0
2018-08-02 12:00:00,51.48,51.48,51.37,51.38,15907.0,37.7701,37.7701,37.6894,37.6967,15907.0
2018-08-02 12:05:00,51.39,51.52,51.39,51.46,28934.0,37.704,37.7994,37.704,37.7554,28934.0
2018-08-02 12:10:00,51.47,51.51,51.39,51.44,17320.0,37.7627,37.7921,37.704,37.7407,17320.0
2018-08-02 12:15:00,51.43,51.51,51.4,51.48,35690.0,37.7334,37.7921,37.7114,37.7701,35690.0
2018-08-02 12:20:00,51.49,51.63,51.49,51.6,23394.0,37.7774,37.8801,37.7774,37.8581,23394.0
2018-08-02 12:25:00,51.59,51.64,51.56,51.62,20124.0,37.8508,37.8874,37.8288,37.8728,20124.0
2018-08-02 12:30:00,51.63,51.66,51.62,51.66,18208.0,37.8801,37.9021,37.8728,37.9021,18208.0
2018-08-02 12:35:00,51.67,51.7,51.62,51.64,12754.0,37.9095,37.9315,37.8728,37.8874,12754.0
2018-08-02 12:40:00,51.63,51.65,51.62,51.64,9741.0,37.8801,37.8948,37.8728,37.8874,9741.0
2018-08-02 12:45:00,51.64,51.8,51.64,51.79,13709.0,37.8874,38.0048,37.8874,37.9975,13709.0
2018-08-02 12:50:00,51.77,51.78,51.73,51.78,10200.0,37.9828,37.9902,37.9535,37.9902,10200.0
2018-08-02 12:55:00,51.77,51.78,51.66,51.7,21133.0,37.9828,37.9902,37.9021,37.9315,21133.0
2018-08-02 13:00:00,51.7,51.73,51.69,51.7,10865.0,37.9315,37.9535,37.9241,37.9315,10865.0
2018-08-02 13:05:00,51.7,51.7,51.6,51.62,13228.0,37.9315,37.9315,37.8581,37.8728,13228.0
2018-08-02 13:10:00,51.61,51.63,51.6,51.6,10932.0,37.8654,37.8801,37.8581,37.8581,10932.0
2018-08-02 13:15:00,51.6,51.65,51.57,51.65,12197.0,37.8581,37.8948,37.8361,37.8948,12197.0
2018-08-02 13:20:00,51.65,51.69,51.65,51.65,10910.0,37.8948,37.9241,37.8948,37.8948,10910.0
2018-08-02 13:25:00,51.65,51.67,51.58,51.58,14292.0,37.8948,37.9095,37.8434,37.8434,14292.0
2018-08-02 13:30:00,51.59,51.64,51.57,51.64,13989.0,37.8508,37.8874,37.8361,37.8874,13989.0
2018-08-02 13:35:00,51.65,51.66,51.6,51.61,10332.0,37.8948,37.9021,37.8581,37.8654,10332.0
2018-08-02 13:40:00,51.62,51.68,51.61,51.65,13338.0,37.8728,37.9168,37.8654,37.8948,13338.0
2018-08-02 13:45:00,51.65,51.68,51.64,51.65,8288.0,37.8948,37.9168,37.8874,37.8948,8288.0
2018-08-02 13:50:00,51.65,51.82,51.65,51.76,20282.0,37.8948,38.0195,37.8948,37.9755,20282.0
2018-08-02 13:55:00,51.75,51.79,51.74,51.79,9381.0,37.9682,37.9975,37.9608,37.9975,9381.0
2018-08-02 14:00:00,51.79,51.81,51.74,51.79,12564.0,37.9975,38.0122,37.9608,37.9975,12564.0
2018-08-02 14:05:00,51.78,51.85,51.75,51.84,13380.0,37.9902,38.0415,37.9682,38.0342,13380.0
2018-08-02 14:10:00,51.85,51.86,51.79,51.86,12378.0,38.0415,38.0489,37.9975,38.0489,12378.0
2018-08-02 14:15:00,51.86,51.88,51.82,51.82,14230.0,38.0489,38.0635,38.0195,38.0195,14230.0
2018-08-02 14:20:00,51.82,51.86,51.76,51.85,18839.0,38.0195,38.0489,37.9755,38.0415,18839.0
2018-08-02 14:25:00,51.85,51.89,51.85,51.87,13218.0,38.0415,38.0709,38.0415,38.0562,13218.0
2018-08-02 14:30:00,51.88,51.91,51.81,51.82,10499.0,38.0635,38.0855,38.0122,38.0195,10499.0
2018-08-02 14:35:00,51.81,51.86,51.81,51.86,9236.0,38.0122,38.0489,38.0122,38.0489,9236.0
2018-08-02 14:40:00,51.85,51.88,51.83,51.85,12400.0,38.0415,38.0635,38.0268,38.0415,12400.0
2018-08-02 14:45:00,51.84,51.84,51.78,51.82,18157.0,38.0342,38.0342,37.9902,38.0195,18157.0
2018-08-02 14:50:00,51.81,51.9,51.81,51.89,14967.0,38.0122,38.0782,38.0122,38.0709,14967.0
2018-08-02 14:55:00,51.88,51.88,51.84,51.86,21880.0,38.0635,38.0635,38.0342,38.0489,21880.0
2018-08-02 15:00:00,51.87,51.87,51.8,51.84,34025.0,38.0562,38.0562,38.0048,38.0342,34025.0
2018-08-02 15:05:00,51.83,51.83,51.73,51.74,25858.0,38.0268,38.0268,37.9535,37.9608,25858.0
2018-08-02 15:10:00,51.73,51.79,51.71,51.79,18749.0,37.9535,37.9975,37.9388,37.9975,18749.0
2018-08-02 15:15:00,51.8,51.89,51.8,51.88,12055.0,38.0048,38.0709,38.0048,38.0635,12055.0
2018-08-02 15:20:00,51.88,51.89,51.84,51.87,19948.0,38.0635,38.0709,38.0342,38.0562,19948.0
2018-08-02 15:25:00,51.86,51.91,51.85,51.91,12872.0,38.0489,38.0855,38.0415,38.0855,12872.0
2018-08-02 15:30:00,51.91,51.93,51.89,51.93,38627.0,38.0855,38.1002,38.0709,38.1002,38627.0
2018-08-02 15:35:00,51.92,52.03,51.92,52.02,37301.0,38.0929,38.1736,38.0929,38.1662,37301.0
2018-08-02 15:40:00,52.03,52.1,52.02,52.09,42597.0,38.1736,38.2249,38.1662,38.2176,42597.0
2018-08-02 15:45:00,52.08,52.09,52.03,52.05,36810.0,38.2103,38.2176,38.1736,38.1883,36810.0
2018-08-02 15:50:00,52.04,52.06,51.98,52.06,64327.0,38.1809,38.1956,38.1369,38.1956,64327.0
2018-08-02 15:55:00,52.06,52.07,51.99,52.02,115073.0,38.1956,38.2029,38.1442,38.1662,115073.0
2018-08-03 09:30:00,52.35,52.4,52.15,52.28,26187.0,38.4084,38.445,38.2616,38.357,26187.0
2018-08-03 09:35:00,52.3,52.63,52.3,52.46,9520.0,38.3717,38.6138,38.3717,38.4891,9520.0
2018-08-03 09:40:00,52.5,52.52,52.4,52.5,11462.0,38.5184,38.5331,38.445,38.5184,11462.0
2018-08-03 09:45:00,52.51,52.59,52.49,52.52,27167.0,38.5258,38.5844,38.5111,38.5331,27167.0
2018-08-03 09:50:00,52.52,52.52,52.38,52.38,8283.0,38.5331,38.5331,38.4304,38.4304,8283.0
2018-08-03 09:55:00,52.38,52.43,52.3,52.36,18477.0,38.4304,38.4671,38.3717,38.4157,18477.0
2018-08-03 10:00:00,52.36,52.37,52.29,52.31,19059.0,38.4157,38.423,38.3643,38.379,19059.0
2018-08-03 10:05:00,52.32,52.34,52.25,52.28,18412.0,38.3864,38.401,38.335,38.357,18412.0
2018-08-03 10:10:00,52.26,52.29,52.21,52.26,11468.0,38.3423,38.3643,38.3056,38.3423,11468.0
2018-08-03 10:15:00,52.27,52.38,52.27,52.32,13126.0,38.3497,38.4304,38.3497,38.3864,13126.0
2018-08-03 10:20:00,52.33,52.43,52.33,52.4,11781.0,38.3937,38.4671,38.3937,38.445,11781.0
2018-08-03 10:25:00,52.4,52.52,52.39,52.48,14008.0,38.445,38.5331,38.4377,38.5037,14008.0
2018-08-03 10:30:00,52.47,52.5,52.41,52.41,16423.0,38.4964,38.5184,38.4524,38.4524,16423.0
2018-08-03 10:35:00,52.41,52.5,52.41,52.5,11561.0,38.4524,38.5184,38.4524,38.5184,11561.0
2018-08-03 10:40:00,52.5,52.55,52.48,52.48,25771.0,38.5184,38.5551,38.5037,38.5037,25771.0
2018-08-03 10:45:00,52.46,52.49,52.46,52.47,10662.0,38.4891,38.5111,38.4891,38.4964,10662.0
2018-08-03 10:50:00,52.46,52.7,52.46,52.47,72047.0,38.4891,38.6652,38.4891,38.4964,72047.0
2018-08-03 10:55:00,52.48,52.61,52.47,52.54,16734.0,38.5037,38.5991,38.4964,38.5478,16734.0
2018-08-03 11:00:00,52.58,52.63,52.55,52.6,31018.0,38.5771,38.6138,38.5551,38.5918,31018.0
2018-08-03 11:05:00,52.6,52.77,52.6,52.77,17177.0,38.5918,38.7165,38.5918,38.7165,17177.0
2018-08-03 11:10:00,52.77,52.81,52.72,52.74,25247.0,38.7165,38.7459,38.6798,38.6945,25247.0
2018-08-03 11:15:00,52.73,52.76,52.64,52.66,15820.0,38.6872,38.7092,38.6211,38.6358,15820.0
2018-08-03 11:20:00,52.68,52.75,52.65,52.67,26109.0,38.6505,38.7018,38.6285,38.6431,26109.0
2018-08-03 11:25:00,52.68,52.71,52.66,52.69,28643.0,38.6505,38.6725,38.6358,38.6578,28643.0
2018-08-03 11:30:00,52.69,52.74,52.68,52.7,28747.0,38.6578,38.6945,38.6505,38.6652,28747.0
2018-08-03 11:35:00,52.71,52.79,52.67,52.68,19698.0,38.6725,38.7312,38.6431,38.6505,19698.0
2018-08-03 11:40:00,52.68,52.7,52.62,52.63,15405.0,38.6505,38.6652,38.6065,38.6138,15405.0
2018-08-03 11:45:00,52.64,52.67,52.48,52.48,22149.0,38.6211,38.6431,38.5037,38.5037,22149.0
2018-08-03 11:50:00,52.5,52.52,52.46,52.51,13917.0,38.5184,38.5331,38.4891,38.5258,13917.0
2018-08-03 11:55:00,52.51,52.55,52.51,52.52,8878.0,38.5258,38.5551,38.5258,38.5331,8878.0
2018-08-03 12:00:00,52.53,52.55,52.51,52.52,13039.0,38.5404,38.5551,38.5258,38.5331,13039.0
2018-08-03 12:05:00,52.53,52.57,52.52,52.56,21253.0,38.5404,38.5698,38.5331,38.5624,21253.0
2018-08-03 12:10:00,52.56,52.63,52.56,52.63,43005.0,38.5624,38.6138,38.5624,38.6138,43005.0
2018-08-03 12:15:00,52.62,52.78,52.62,52.76,55002.0,38.6065,38.7238,38.6065,38.7092,55002.0
2018-08-03 12:20:00,52.77,52.78,52.74,52.76,12325.0,38.7165,38.7238,38.6945,38.7092,12325.0
2018-08-03 12:25:00,52.77,52.78,52.73,52.73,22982.0,38.7165,38.7238,38.6872,38.6872,22982.0
2018-08-03 12:30:00,52.73,52.74,52.64,52.68,19666.0,38.6872,38.6945,38.6211,38.6505,19666.0
2018-08-03 12:35:00,52.69,52.7,52.66,52.68,42086.0,38.6578,38.6652,38.6358,38.6505,42086.0
2018-08-03 12:40:00,52.68,52.69,52.64,52.64,14493.0,38.6505,38.6578,38.6211,38.6211,14493.0
2018-08-03 12:45:00,52.63,52.65,52.57,52.59,9883.0,38.6138,38.6285,38.5698,38.5844,9883.0
2018-08-03 12:50:00,52.59,52.66,52.57,52.64,8424.0,38.5844,38.6358,38.5698,38.6211,8424.0
2018-08-03 12:55:00,52.65,52.65,52.53,52.54,8535.0,38.6285,38.6285,38.5404,38.5478,8535.0
2018-08-03 13:00:00,52.53,52.56,52.52,52.52,9434.0,38.5404,38.5624,38.5331,38.5331,9434.0
2018-08-03 13:05:00,52.52,52.53,52.48,52.51,10679.0,38.5331,38.5404,38.5037,38.5258,10679.0
2018-08-03 13:10:00,52.51,52.52,52.47,52.51,8196.0,38.5258,38.5331,38.4964,38.5258,8196.0
2018-08-03 13:15:00,52.51,52.53,52.46,52.47,17355.0,38.5258,38.5404,38.4891,38.4964,17355.0
2018-08-03 13:20:00,52.47,52.55,52.47,52.55,3100.0,38.4964,38.5551,38.4964,38.5551,3100.0
2018-08-03 13:25:00,52.54,52.56,52.51,52.52,8439.0,38.5478,38.5624,38.5258,38.5331,8439.0
2018-08-03 13:30:00,52.53,52.54,52.49,52.51,9412.0,38.5404,38.5478,38.5111,38.5258,9412.0
2018-08-03 13:35:00,52.5,52.52,52.47,52.51,7719.0,38.5184,38.5331,38.4964,38.5258,7719.0
2018-08-03 13:40:00,52.49,52.52,52.48,52.49,7791.0,38.5111,38.5331,38.5037,38.5111,7791.0
2018-08-03 13:45:00,52.49,52.55,52.49,52.52,7594.0,38.5111,38.5551,38.5111,38.5331,7594.0
2018-08-03 13:50:00,52.51,52.55,52.51,52.54,3732.0,38.5258,38.5551,38.5258,38.5478,3732.0
2018-08-03 13:55:00,52.54,52.54,52.52,52.53,5888.0,38.5478,38.5478,38.5331,38.5404,5888.0
2018-08-03 14:00:00,52.52,52.53,52.5,52.51,9877.0,38.5331,38.5404,38.5184,38.5258,9877.0
2018-08-03 14:05:00,52.51,52.51,52.48,52.5,6916.0,38.5258,38.5258,38.5037,38.5184,6916.0
2018-08-03 14:10:00,52.5,52.52,52.48,52.52,5049.0,38.5184,38.5331,38.5037,38.5331,5049.0
2018-08-03 14:15:00,52.52,52.54,52.5,52.51,9184.0,38.5331,38.5478,38.5184,38.5258,9184.0
2018-08-03 14:20:00,52.53,52.53,52.5,52.51,10011.0,38.5404,38.5404,38.5184,38.5258,10011.0
2018-08-03 14:25:00,52.52,52.52,52.47,52.48,10794.0,38.5331,38.5331,38.4964,38.5037,10794.0
2018-08-03 14:30:00,52.49,52.54,52.49,52.54,4900.0,38.5111,38.5478,38.5111,38.5478,4900.0
2018-08-03 14:35:00,52.54,52.56,52.53,52.54,11817.0,38.5478,38.5624,38.5404,38.5478,11817.0
2018-08-03 14:40:00,52.55,52.56,52.53,52.56,9840.0,38.5551,38.5624,38.5404,38.5624,9840.0
2018-08-03 14:45:00,52.56,52.61,52.56,52.61,12867.0,38.5624,38.5991,38.5624,38.5991,12867.0
2018-08-03 14:50:00,52.62,52.65,52.61,52.62,11048.0,38.6065,38.6285,38.5991,38.6065,11048.0
2018-08-03 14:55:00,52.63,52.63,52.56,52.57,12356.0,38.6138,38.6138,38.5624,38.5698,12356.0
2018-08-03 15:00:00,52.58,52.6,52.39,52.48,67477.0,38.5771,38.5918,38.4377,38.5037,67477.0
2018-08-03 15:05:00,52.49,52.6,52.49,52.54,21005.0,38.5111,38.5918,38.5111,38.5478,21005.0
2018-08-03 15:10:00,52.54,52.6,52.53,52.56,12371.0,38.5478,38.5918,38.5404,38.5624,12371.0
2018-08-03 15:15:00,52.57,52.61,52.55,52.59,27185.0,38.5698,38.5991,38.5551,38.5844,27185.0
2018-08-03 15:20:00,52.6,52.63,52.59,52.62,18813.0,38.5918,38.6138,38.5844,38.6065,18813.0
2018-08-03 15:25:00,52.62,52.62,52.59,52.6,15107.0,38.6065,38.6065,38.5844,38.5918,15107.0
2018-08-03 15:30:00,52.61,52.61,52.55,52.57,27692.0,38.5991,38.5991,38.5551,38.5698,27692.0
2018-08-03 15:35:00,52.57,52.59,52.55,52.55,28328.0,38.5698,38.5844,38.5551,38.5551,28328.0
2018-08-03 15:40:00,52.56,52.59,52.53,52.56,41254.0,38.5624,38.5844,38.5404,38.5624,41254.0
2018-08-03 15:45:00,52.57,52.59,52.55,52.59,26388.0,38.5698,38.5844,38.5551,38.5844,26388.0
2018-08-03 15:50:00,52.59,52.59,52.54,52.55,58039.0,38.5844,38.5844,38.5478,38.5551,58039.0
2018-08-03 15:55:00,52.55,52.56,52.52,52.56,85417.0,38.5551,38.5624,38.5331,38.5624,85417.0
2018-08-06 09:30:00,52.44,52.68,52.44,52.62,23969.0,38.4744,38.6505,38.4744,38.6065,23969.0
2018-08-06 09:35:00,52.6,52.93,52.6,52.9,20537.0,38.5918,38.8339,38.5918,38.8119,20537.0
2018-08-06 09:40:00,52.9,52.95,52.79,52.88,12970.0,38.8119,38.8486,38.7312,38.7972,12970.0
2018-08-06 09:45:00,52.89,52.94,52.74,52.81,36392.0,38.8046,38.8412,38.6945,38.7459,36392.0
2018-08-06 09:50:00,52.8,52.93,52.79,52.87,12907.0,38.7385,38.8339,38.7312,38.7899,12907.0
2018-08-06 09:55:00,52.87,52.9,52.82,52.89,9837.0,38.7899,38.8119,38.7532,38.8046,9837.0
2018-08-06 10:00:00,52.89,52.89,52.71,52.71,11898.0,38.8046,38.8046,38.6725,38.6725,11898.0
2018-08-06 10:05:00,52.71,52.9,52.69,52.86,25906.0,38.6725,38.8119,38.6578,38.7825,25906.0
2018-08-06 10:10:00,52.83,52.87,52.72,52.78,18674.0,38.7605,38.7899,38.6798,38.7238,18674.0
2018-08-06 10:15:00,52.8,52.84,52.74,52.8,28523.0,38.7385,38.7679,38.6945,38.7385,28523.0
2018-08-06 10:20:00,52.8,52.87,52.75,52.76,28158.0,38.7385,38.7899,38.7018,38.7092,28158.0
2018-08-06 10:25:00,52.75,52.77,52.73,52.75,14530.0,38.7018,38.7165,38.6872,38.7018,14530.0
2018-08-06 10:30:00,52.75,52.82,52.73,52.81,24514.0,38.7018,38.7532,38.6872,38.7459,24514.0
2018-08-06 10:35:00,52.82,52.92,52.81,52.89,18349.0,38.7532,38.8266,38.7459,38.8046,18349.0
2018-08-06 10:40:00,52.89,52.9,52.86,52.89,15252.0,38.8046,38.8119,38.7825,38.8046,15252.0
2018-08-06 10:45:00,52.9,52.98,52.84,52.97,39815.0,38.8119,38.8706,38.7679,38.8632,39815.0
2018-08-06 10:50:00,52.95,52.96,52.87,52.91,10815.0,38.8486,38.8559,38.7899,38.8192,10815.0
2018-08-06 10:55:00,52.91,52.93,52.88,52.93,14288.0,38.8192,38.8339,38.7972,38.8339,14288.0
2018-08-06 11:00:00,52.93,52.94,52.88,52.91,8358.0,38.8339,38.8412,38.7972,38.8192,8358.0
2018-08-06 11:05:00,52.9,52.91,52.86,52.87,8246.0,38.8119,38.8192,38.7825,38.7899,8246.0
2018-08-06 11:10:00,52.86,52.91,52.86,52.89,7903.0,38.7825,38.8192,38.7825,38.8046,7903.0
2018-08-06 11:15:00,52.88,52.91,52.87,52.9,12748.0,38.7972,38.8192,38.7899,38.8119,12748.0
2018-08-06 11:20:00,52.91,52.99,52.91,52.98,11631.0,38.8192,38.8779,38.8192,38.8706,11631.0
2018-08-06 11:25:00,52.99,53.06,52.99,53.05,17016.0,38.8779,38.9293,38.8779,38.9219,17016.0
2018-08-06 11:30:00,53.04,53.08,53.02,53.06,13711.0,38.9146,38.944,38.8999,38.9293,13711.0
2018-08-06 11:35:00,53.05,53.09,52.99,53.0,27895.0,38.9219,38.9513,38.8779,38.8853,27895.0
2018-08-06 11:40:00,53.01,53.01,52.94,53.0,21054.0,38.8926,38.8926,38.8412,38.8853,21054.0
2018-08-06 11:45:00,52.99,53.02,52.99,53.02,10770.0,38.8779,38.8999,38.8779,38.8999,10770.0
2018-08-06 11:50:00,53.03,53.06,53.01,53.05,12174.0,38.9073,38.9293,38.8926,38.9219,12174.0
2018-08-06 11:55:00,53.04,53.09,53.03,53.08,9649.0,38.9146,38.9513,38.9073,38.944,9649.0
2018-08-06 12:00:00,53.07,53.08,53.03,53.05,18913.0,38.9366,38.944,38.9073,38.9219,18913.0
2018-08-06 12:05:00,53.05,53.09,53.03,53.08,18411.0,38.9219,38.9513,38.9073,38.944,18411.0
2018-08-06 12:10:00,53.08,53.08,53.03,53.05,19938.0,38.944,38.944,38.9073,38.9219,19938.0
2018-08-06 12:15:00,53.06,53.09,53.05,53.09,16157.0,38.9293,38.9513,38.9219,38.9513,16157.0
2018-08-06 12:20:00,53.1,53.12,53.08,53.09,8607.0,38.9586,38.9733,38.944,38.9513,8607.0
2018-08-06 12:25:00,53.08,53.1,53.02,53.04,8071.0,38.944,38.9586,38.8999,38.9146,8071.0
2018-08-06 12:30:00,53.04,53.06,53.02,53.05,25936.0,38.9146,38.9293,38.8999,38.9219,25936.0
2018-08-06 12:35:00,53.05,53.05,53.01,53.02,10097.0,38.9219,38.9219,38.8926,38.8999,10097.0
2018-08-06 12:40:00,53.03,53.06,53.03,53.03,8670.0,38.9073,38.9293,38.9073,38.9073,8670.0
2018-08-06 12:45:00,53.03,53.06,53.02,53.06,7680.0,38.9073,38.9293,38.8999,38.9293,7680.0
2018-08-06 12:50:00,53.06,53.09,53.05,53.08,14681.0,38.9293,38.9513,38.9219,38.944,14681.0
2018-08-06 12:55:00,53.08,53.09,53.06,53.06,8497.0,38.944,38.9513,38.9293,38.9293,8497.0
2018-08-06 13:00:00,53.06,53.09,53.06,53.08,14115.0,38.9293,38.9513,38.9293,38.944,14115.0
2018-08-06 13:05:00,53.07,53.09,53.07,53.09,11769.0,38.9366,38.9513,38.9366,38.9513,11769.0
2018-08-06 13:10:00,53.08,53.09,53.05,53.09,10327.0,38.944,38.9513,38.9219,38.9513,10327.0
2018-08-06 13:15:00,53.09,53.1,53.03,53.04,17728.0,38.9513,38.9586,38.9073,38.9146,17728.0
2018-08-06 13:20:00,53.04,53.04,52.96,52.98,11132.0,38.9146,38.9146,38.8559,38.8706,11132.0
2018-08-06 13:25:00,52.96,52.99,52.93,52.98,6815.0,38.8559,38.8779,38.8339,38.8706,6815.0
2018-08-06 13:30:00,52.98,52.98,52.9,52.95,12416.0,38.8706,38.8706,38.8119,38.8486,12416.0
2018-08-06 13:35:00,52.94,52.96,52.91,52.96,6884.0,38.8412,38.8559,38.8192,38.8559,6884.0
2018-08-06 13:40:00,52.96,52.98,52.95,52.95,9967.0,38.8559,38.8706,38.8486,38.8486,9967.0
2018-08-06 13:45:00,52.95,52.99,52.94,52.99,13391.0,38.8486,38.8779,38.8412,38.8779,13391.0
2018-08-06 13:50:00,52.98,53.01,52.98,53.0,10243.0,38.8706,38.8926,38.8706,38.8853,10243.0
2018-08-06 13:55:00,53.0,53.0,52.95,52.97,9832.0,38.8853,38.8853,38.8486,38.8632,9832.0
2018-08-06 14:00:00,52.98,53.01,52.95,52.98,11249.0,38.8706,38.8926,38.8486,38.8706,11249.0
2018-08-06 14:05:00,52.98,53.0,52.98,52.99,7765.0,38.8706,38.8853,38.8706,38.8779,7765.0
2018-08-06 14:10:00,52.98,52.99,52.93,52.96,9649.0,38.8706,38.8779,38.8339,38.8559,9649.0
2018-08-06 14:15:00,52.97,53.01,52.96,53.0,9413.0,38.8632,38.8926,38.8559,38.8853,9413.0
2018-08-06 14:20:00,52.99,53.02,52.94,52.97,18698.0,38.8779,38.8999,38.8412,38.8632,18698.0
2018-08-06 14:25:00,52.96,52.98,52.96,52.97,7595.0,38.8559,38.8706,38.8559,38.8632,7595.0
2018-08-06 14:30:00,52.97,53.03,52.96,53.03,14679.0,38.8632,38.9073,38.8559,38.9073,14679.0
2018-08-06 14:35:00,53.02,53.05,53.01,53.04,16408.0,38.8999,38.9219,38.8926,38.9146,16408.0
2018-08-06 14:40:00,53.05,53.1,53.03,53.1,8114.0,38.9219,38.9586,38.9073,38.9586,8114.0
2018-08-06 14:45:00,53.1,53.11,53.08,53.09,5586.0,38.9586,38.966,38.944,38.9513,5586.0
2018-08-06 14:50:00,53.08,53.09,53.06,53.06,11823.0,38.944,38.9513,38.9293,38.9293,11823.0
2018-08-06 14:55:00,53.07,53.07,52.99,53.02,17143.0,38.9366,38.9366,38.8779,38.8999,17143.0
2018-08-06 15:00:00,53.02,53.05,53.0,53.03,35068.0,38.8999,38.9219,38.8853,38.9073,35068.0
2018-08-06 15:05:00,53.03,53.06,53.02,53.03,11681.0,38.9073,38.9293,38.8999,38.9073,11681.0
2018-08-06 15:10:00,53.04,53.05,53.02,53.02,15325.0,38.9146,38.9219,38.8999,38.8999,15325.0
2018-08-06 15:15:00,53.02,53.02,52.95,53.01,12535.0,38.8999,38.8999,38.8486,38.8926,12535.0
2018-08-06 15:20:00,53.02,53.03,52.99,53.0,62595.0,38.8999,38.9073,38.8779,38.8853,62595.0
2018-08-06 15:25:00,53.01,53.04,53.0,53.03,24988.0,38.8926,38.9146,38.8853,38.9073,24988.0
2018-08-06 15:30:00,53.04,53.04,52.94,52.97,19069.0,38.9146,38.9146,38.8412,38.8632,19069.0
2018-08-06 15:35:00,52.97,53.0,52.95,52.96,23313.0,38.8632,38.8853,38.8486,38.8559,23313.0
2018-08-06 15:40:00,52.95,52.96,52.87,52.87,18220.0,38.8486,38.8559,38.7899,38.7899,18220.0
2018-08-06 15:45:00,52.88,52.9,52.87,52.9,24570.0,38.7972,38.8119,38.7899,38.8119,24570.0
2018-08-06 15:50:00,52.9,52.91,52.82,52.82,29722.0,38.8119,38.8192,38.7532,38.7532,29722.0
2018-08-06 15:55:00,52.83,52.91,52.82,52.9,76332.0,38.7605,38.8192,38.7532,38.8119,76332.0
2018-08-07 09:30:00,52.9,53.03,52.83,52.9,45629.0,38.8119,38.9073,38.7605,38.8119,45629.0
2018-08-07 09:35:00,52.87,53.17,52.87,53.17,4829.0,38.7899,39.01,38.7899,39.01,4829.0
2018-08-07 09:40:00,53.16,53.2,53.06,53.09,27712.0,39.0026,39.032,38.9293,38.9513,27712.0
2018-08-07 09:45:00,53.09,53.17,53.03,53.17,30961.0,38.9513,39.01,38.9073,39.01,30961.0
2018-08-07 09:50:00,53.15,53.22,53.1,53.18,15177.0,38.9953,39.0467,38.9586,39.0173,15177.0
2018-08-07 09:55:00,53.19,53.2,53.14,53.17,11945.0,39.0247,39.032,38.988,39.01,11945.0
2018-08-07 10:00:00,53.17,53.33,53.15,53.31,25809.0,39.01,39.1274,38.9953,39.1127,25809.0
2018-08-07 10:05:00,53.32,53.53,53.31,53.51,26685.0,39.12,39.2741,39.1127,39.2594,26685.0
2018-08-07 10:10:00,53.51,53.53,53.39,53.42,13592.0,39.2594,39.2741,39.1714,39.1934,13592.0
2018-08-07 10:15:00,53.41,53.45,53.35,53.43,22099.0,39.1861,39.2154,39.142,39.2007,22099.0
2018-08-07 10:20:00,53.42,53.42,53.28,53.28,24014.0,39.1934,39.1934,39.0907,39.0907,24014.0
2018-08-07 10:25:00,53.28,53.4,53.25,53.39,24061.0,39.0907,39.1787,39.0687,39.1714,24061.0
2018-08-07 10:30:00,53.38,53.58,53.38,53.54,27528.0,39.1641,39.3108,39.1641,39.2814,27528.0
2018-08-07 10:35:00,53.53,53.57,53.42,53.47,41893.0,39.2741,39.3035,39.1934,39.2301,41893.0
2018-08-07 10:40:00,53.47,53.5,53.43,53.48,14963.0,39.2301,39.2521,39.2007,39.2374,14963.0
2018-08-07 10:45:00,53.49,53.51,53.46,53.49,10068.0,39.2448,39.2594,39.2228,39.2448,10068.0
2018-08-07 10:50:00,53.49,53.51,53.48,53.49,17085.0,39.2448,39.2594,39.2374,39.2448,17085.0
2018-08-07 10:55:00,53.49,53.51,53.46,53.49,15918.0,39.2448,39.2594,39.2228,39.2448,15918.0
2018-08-07 11:00:00,53.5,53.54,53.49,53.53,18016.0,39.2521,39.2814,39.2448,39.2741,18016.0
2018-08-07 11:05:00,53.53,53.6,53.5,53.59,18696.0,39.2741,39.3255,39.2521,39.3181,18696.0
2018-08-07 11:10:00,53.58,53.63,53.57,53.62,15303.0,39.3108,39.3475,39.3035,39.3401,15303.0
2018-08-07 11:15:00,53.6,53.71,53.57,53.71,62603.0,39.3255,39.4062,39.3035,39.4062,62603.0
2018-08-07 11:20:00,53.71,53.71,53.58,53.61,16140.0,39.4062,39.4062,39.3108,39.3328,16140.0
2018-08-07 11:25:00,53.61,53.67,53.59,53.67,11969.0,39.3328,39.3768,39.3181,39.3768,11969.0
2018-08-07 11:30:00,53.67,53.67,53.59,53.6,14640.0,39.3768,39.3768,39.3181,39.3255,14640.0
2018-08-07 11:35:00,53.61,53.76,53.6,53.75,27395.0,39.3328,39.4429,39.3255,39.4355,27395.0
2018-08-07 11:40:00,53.75,53.75,53.64,53.64,14248.0,39.4355,39.4355,39.3548,39.3548,14248.0
2018-08-07 11:45:00,53.63,53.65,53.59,53.63,21771.0,39.3475,39.3622,39.3181,39.3475,21771.0
2018-08-07 11:50:00,53.63,53.64,53.58,53.58,9457.0,39.3475,39.3548,39.3108,39.3108,9457.0
2018-08-07 11:55:00,53.58,53.63,53.56,53.63,10001.0,39.3108,39.3475,39.2961,39.3475,10001.0
2018-08-07 12:00:00,53.62,53.67,53.61,53.61,9527.0,39.3401,39.3768,39.3328,39.3328,9527.0
2018-08-07 12:05:00,53.6,53.64,53.59,53.6,13714.0,39.3255,39.3548,39.3181,39.3255,13714.0
2018-08-07 12:10:00,53.6,53.68,53.59,53.67,29086.0,39.3255,39.3842,39.3181,39.3768,29086.0
2018-08-07 12:15:00,53.66,53.67,53.65,53.66,2649.0,39.3695,39.3768,39.3622,39.3695,2649.0
2018-08-07 12:20:00,53.65,53.7,53.63,53.7,15020.0,39.3622,39.3988,39.3475,39.3988,15020.0
2018-08-07 12:25:00,53.7,53.71,53.66,53.68,8358.0,39.3988,39.4062,39.3695,39.3842,8358.0
2018-08-07 12:30:00,53.68,53.69,53.67,53.68,7281.0,39.3842,39.3915,39.3768,39.3842,7281.0
2018-08-07 12:35:00,53.69,53.72,53.68,53.7,10016.0,39.3915,39.4135,39.3842,39.3988,10016.0
2018-08-07 12:40:00,53.71,53.77,53.7,53.76,12177.0,39.4062,39.4502,39.3988,39.4429,12177.0
2018-08-07 12:45:00,53.78,53.78,53.72,53.72,12186.0,39.4575,39.4575,39.4135,39.4135,12186.0
2018-08-07 12:50:00,53.73,53.76,53.73,53.76,15443.0,39.4208,39.4429,39.4208,39.4429,15443.0
2018-08-07 12:55:00,53.75,53.75,53.71,53.72,120041.0,39.4355,39.4355,39.4062,39.4135,120041.0
2018-08-07 13:00:00,53.72,53.73,53.69,53.69,11016.0,39.4135,39.4208,39.3915,39.3915,11016.0
2018-08-07 13:05:00,53.69,53.72,53.68,53.72,8417.0,39.3915,39.4135,39.3842,39.4135,8417.0
2018-08-07 13:10:00,53.72,53.74,53.71,53.74,11554.0,39.4135,39.4282,39.4062,39.4282,11554.0
2018-08-07 13:15:00,53.74,53.74,53.69,53.7,6593.0,39.4282,39.4282,39.3915,39.3988,6593.0
2018-08-07 13:20:00,53.69,53.71,53.69,53.71,8087.0,39.3915,39.4062,39.3915,39.4062,8087.0
2018-08-07 13:25:00,53.7,53.74,53.69,53.73,11976.0,39.3988,39.4282,39.3915,39.4208,11976.0
2018-08-07 13:30:00,53.73,53.74,53.68,53.71,14217.0,39.4208,39.4282,39.3842,39.4062,14217.0
2018-08-07 13:35:00,53.71,53.72,53.68,53.68,8966.0,39.4062,39.4135,39.3842,39.3842,8966.0
2018-08-07 13:40:00,53.68,53.7,53.64,53.7,7926.0,39.3842,39.3988,39.3548,39.3988,7926.0
2018-08-07 13:45:00,53.7,53.75,53.69,53.75,24196.0,39.3988,39.4355,39.3915,39.4355,24196.0
2018-08-07 13:50:00,53.74,53.79,53.73,53.75,26870.0,39.4282,39.4649,39.4208,39.4355,26870.0
2018-08-07 13:55:00,53.77,53.84,53.76,53.79,30509.0,39.4502,39.5016,39.4429,39.4649,30509.0
2018-08-07 14:00:00,53.78,53.79,53.69,53.72,29648.0,39.4575,39.4649,39.3915,39.4135,29648.0
2018-08-07 14:05:00,53.72,53.74,53.69,53.72,23195.0,39.4135,39.4282,39.3915,39.4135,23195.0
2018-08-07 14:10:00,53.71,53.73,53.67,53.69,14350.0,39.4062,39.4208,39.3768,39.3915,14350.0
2018-08-07 14:15:00,53.68,53.69,53.63,53.64,10969.0,39.3842,39.3915,39.3475,39.3548,10969.0
2018-08-07 14:20:00,53.64,53.66,53.63,53.63,58715.0,39.3548,39.3695,39.3475,39.3475,58715.0
2018-08-07 14:25:00,53.63,53.65,53.6,53.62,8242.0,39.3475,39.3622,39.3255,39.3401,8242.0
2018-08-07 14:30:00,53.62,53.62,53.56,53.58,6693.0,39.3401,39.3401,39.2961,39.3108,6693.0
2018-08-07 14:35:00,53.57,53.59,53.55,53.59,13367.0,39.3035,39.3181,39.2888,39.3181,13367.0
2018-08-07 14:40:00,53.59,53.61,53.58,53.59,10473.0,39.3181,39.3328,39.3108,39.3181,10473.0
2018-08-07 14:45:00,53.59,53.64,53.56,53.61,14219.0,39.3181,39.3548,39.2961,39.3328,14219.0
2018-08-07 14:50:00,53.6,53.62,53.59,53.6,8108.0,39.3255,39.3401,39.3181,39.3255,8108.0
2018-08-07 14:55:00,53.6,53.61,53.58,53.59,5205.0,39.3255,39.3328,39.3108,39.3181,5205.0
2018-08-07 15:00:00,53.58,53.59,53.56,53.56,13506.0,39.3108,39.3181,39.2961,39.2961,13506.0
2018-08-07 15:05:00,53.56,53.6,53.56,53.6,15631.0,39.2961,39.3255,39.2961,39.3255,15631.0
2018-08-07 15:10:00,53.6,53.6,53.58,53.6,9666.0,39.3255,39.3255,39.3108,39.3255,9666.0
2018-08-07 15:15:00,53.6,53.61,53.58,53.6,13152.0,39.3255,39.3328,39.3108,39.3255,13152.0
2018-08-07 15:20:00,53.59,53.66,53.59,53.65,13098.0,39.3181,39.3695,39.3181,39.3622,13098.0
2018-08-07 15:25:00,53.65,53.65,53.61,53.63,14057.0,39.3622,39.3622,39.3328,39.3475,14057.0
2018-08-07 15:30:00,53.63,53.63,53.56,53.56,20101.0,39.3475,39.3475,39.2961,39.2961,20101.0
2018-08-07 15:35:00,53.56,53.61,53.56,53.6,61749.0,39.2961,39.3328,39.2961,39.3255,61749.0
2018-08-07 15:40:00,53.6,53.65,53.59,53.6,34461.0,39.3255,39.3622,39.3181,39.3255,34461.0
2018-08-07 15:45:00,53.6,53.62,53.58,53.6,29810.0,39.3255,39.3401,39.3108,39.3255,29810.0
2018-08-07 15:50:00,53.61,53.61,53.54,53.54,54941.0,39.3328,39.3328,39.2814,39.2814,54941.0
2018-08-07 15:55:00,53.55,53.61,53.52,53.61,125771.0,39.2888,39.3328,39.2668,39.3328,125771.0
2018-08-08 09:30:00,53.61,53.72,53.61,53.66,32927.0,39.3328,39.4135,39.3328,39.3695,32927.0
2018-08-08 09:35:00,53.65,53.66,53.51,53.56,11162.0,39.3622,39.3695,39.2594,39.2961,11162.0
2018-08-08 09:40:00,53.53,53.58,53.44,53.48,27855.0,39.2741,39.3108,39.2081,39.2374,27855.0
2018-08-08 09:45:00,53.48,53.57,53.34,53.34,23002.0,39.2374,39.3035,39.1347,39.1347,23002.0
2018-08-08 09:50:00,53.34,53.44,53.3,53.41,24450.0,39.1347,39.2081,39.1054,39.1861,24450.0
2018-08-08 09:55:00,53.39,53.44,53.26,53.29,38892.0,39.1714,39.2081,39.076,39.098,38892.0
2018-08-08 10:00:00,53.3,53.35,53.25,53.3,20538.0,39.1054,39.142,39.0687,39.1054,20538.0
2018-08-08 10:05:00,53.3,53.45,53.3,53.42,25301.0,39.1054,39.2154,39.1054,39.1934,25301.0
2018-08-08 10:10:00,53.4,53.43,53.35,53.38,29100.0,39.1787,39.2007,39.142,39.1641,29100.0
2018-08-08 10:15:00,53.37,53.39,53.32,53.34,19740.0,39.1567,39.1714,39.12,39.1347,19740.0
2018-08-08 10:20:00,53.33,53.34,53.21,53.22,16401.0,39.1274,39.1347,39.0393,39.0467,16401.0
2018-08-08 10:25:00,53.22,53.26,53.13,53.26,11587.0,39.0467,39.076,38.9806,39.076,11587.0
2018-08-08 10:30:00,53.22,53.34,53.21,53.29,11257.0,39.0467,39.1347,39.0393,39.098,11257.0
2018-08-08 10:35:00,53.3,53.39,53.28,53.35,7765.0,39.1054,39.1714,39.0907,39.142,7765.0
2018-08-08 10:40:00,53.32,53.38,53.28,53.37,5532.0,39.12,39.1641,39.0907,39.1567,5532.0
2018-08-08 10:45:00,53.39,53.4,53.35,53.37,12507.0,39.1714,39.1787,39.142,39.1567,12507.0
2018-08-08 10:50:00,53.38,53.41,53.35,53.36,7713.0,39.1641,39.1861,39.142,39.1494,7713.0
2018-08-08 10:55:00,53.38,53.39,53.35,53.36,12491.0,39.1641,39.1714,39.142,39.1494,12491.0
2018-08-08 11:00:00,53.36,53.38,53.34,53.36,5972.0,39.1494,39.1641,39.1347,39.1494,5972.0
2018-08-08 11:05:00,53.35,53.36,53.3,53.34,13831.0,39.142,39.1494,39.1054,39.1347,13831.0
2018-08-08 11:10:00,53.35,53.37,53.34,53.37,4890.0,39.142,39.1567,39.1347,39.1567,4890.0
2018-08-08 11:15:00,53.37,53.41,53.34,53.34,11810.0,39.1567,39.1861,39.1347,39.1347,11810.0
2018-08-08 11:20:00,53.34,53.35,53.25,53.25,9749.0,39.1347,39.142,39.0687,39.0687,9749.0
2018-08-08 11:25:00,53.23,53.33,53.21,53.33,9846.0,39.054,39.1274,39.0393,39.1274,9846.0
2018-08-08 11:30:00,53.34,53.39,53.29,53.31,6117.0,39.1347,39.1714,39.098,39.1127,6117.0
2018-08-08 11:35:00,53.32,53.37,53.32,53.32,6983.0,39.12,39.1567,39.12,39.12,6983.0
2018-08-08 11:40:00,53.32,53.32,53.28,53.28,8991.0,39.12,39.12,39.0907,39.0907,8991.0
2018-08-08 11:45:00,53.31,53.33,53.27,53.29,7134.0,39.1127,39.1274,39.0834,39.098,7134.0
2018-08-08 11:50:00,53.31,53.33,53.27,53.29,15130.0,39.1127,39.1274,39.0834,39.098,15130.0
2018-08-08 11:55:00,53.27,53.33,53.26,53.27,6098.0,39.0834,39.1274,39.076,39.0834,6098.0
2018-08-08 12:00:00,53.26,53.27,53.21,53.23,8470.0,39.076,39.0834,39.0393,39.054,8470.0
2018-08-08 12:05:00,53.23,53.29,53.23,53.23,5238.0,39.054,39.098,39.054,39.054,5238.0
2018-08-08 12:10:00,53.23,53.27,53.21,53.26,7225.0,39.054,39.0834,39.0393,39.076,7225.0
2018-08-08 12:15:00,53.25,53.26,53.2,53.2,4288.0,39.0687,39.076,39.032,39.032,4288.0
2018-08-08 12:20:00,53.21,53.22,53.14,53.14,10214.0,39.0393,39.0467,38.988,38.988,10214.0
2018-08-08 12:25:00,53.13,53.14,53.08,53.14,9854.0,38.9806,38.988,38.944,38.988,9854.0
2018-08-08 12:30:00,53.12,53.15,53.1,53.14,22544.0,38.9733,38.9953,38.9586,38.988,22544.0
2018-08-08 12:35:00,53.14,53.17,53.09,53.11,13470.0,38.988,39.01,38.9513,38.966,13470.0
2018-08-08 12:40:00,53.1,53.15,53.1,53.14,8085.0,38.9586,38.9953,38.9586,38.988,8085.0
2018-08-08 12:45:00,53.15,53.2,53.14,53.18,4453.0,38.9953,39.032,38.988,39.0173,4453.0
2018-08-08 12:50:00,53.16,53.17,53.12,53.14,4575.0,39.0026,39.01,38.9733,38.988,4575.0
2018-08-08 12:55:00,53.15,53.16,53.12,53.12,6636.0,38.9953,39.0026,38.9733,38.9733,6636.0
2018-08-08 13:00:00,53.12,53.13,53.06,53.06,8359.0,38.9733,38.9806,38.9293,38.9293,8359.0
2018-08-08 13:05:00,53.06,53.11,53.06,53.11,7627.0,38.9293,38.966,38.9293,38.966,7627.0
2018-08-08 13:10:00,53.11,53.12,53.09,53.11,3240.0,38.966,38.9733,38.9513,38.966,3240.0
2018-08-08 13:15:00,53.12,53.17,53.11,53.16,4805.0,38.9733,39.01,38.966,39.0026,4805.0
2018-08-08 13:20:00,53.17,53.17,53.11,53.11,18198.0,39.01,39.01,38.966,38.966,18198.0
2018-08-08 13:25:00,53.11,53.12,53.06,53.09,11737.0,38.966,38.9733,38.9293,38.9513,11737.0
2018-08-08 13:30:00,53.1,53.12,53.08,53.11,5040.0,38.9586,38.9733,38.944,38.966,5040.0
2018-08-08 13:35:00,53.11,53.11,53.09,53.1,4493.0,38.966,38.966,38.9513,38.9586,4493.0
2018-08-08 13:40:00,53.1,53.1,53.05,53.08,7216.0,38.9586,38.9586,38.9219,38.944,7216.0
2018-08-08 13:45:00,53.08,53.12,53.07,53.12,6486.0,38.944,38.9733,38.9366,38.9733,6486.0
2018-08-08 13:50:00,53.11,53.12,53.06,53.06,5802.0,38.966,38.9733,38.9293,38.9293,5802.0
2018-08-08 13:55:00,53.06,53.11,53.06,53.1,10821.0,38.9293,38.966,38.9293,38.9586,10821.0
2018-08-08 14:00:00,53.1,53.11,53.09,53.1,7024.0,38.9586,38.966,38.9513,38.9586,7024.0
2018-08-08 14:05:00,53.1,53.11,53.07,53.08,5303.0,38.9586,38.966,38.9366,38.944,5303.0
2018-08-08 14:10:00,53.08,53.09,53.05,53.08,9345.0,38.944,38.9513,38.9219,38.944,9345.0
2018-08-08 14:15:00,53.08,53.09,53.07,53.09,7114.0,38.944,38.9513,38.9366,38.9513,7114.0
2018-08-08 14:20:00,53.08,53.09,53.07,53.07,3280.0,38.944,38.9513,38.9366,38.9366,3280.0
2018-08-08 14:25:00,53.08,53.08,53.05,53.05,10035.0,38.944,38.944,38.9219,38.9219,10035.0
2018-08-08 14:30:00,53.04,53.06,53.04,53.06,5696.0,38.9146,38.9293,38.9146,38.9293,5696.0
2018-08-08 14:35:00,53.06,53.09,53.06,53.08,14008.0,38.9293,38.9513,38.9293,38.944,14008.0
2018-08-08 14:40:00,53.09,53.1,53.07,53.1,5258.0,38.9513,38.9586,38.9366,38.9586,5258.0
2018-08-08 14:45:00,53.1,53.1,53.09,53.09,13028.0,38.9586,38.9586,38.9513,38.9513,13028.0
2018-08-08 14:50:00,53.09,53.1,53.06,53.1,12284.0,38.9513,38.9586,38.9293,38.9586,12284.0
2018-08-08 14:55:00,53.1,53.1,53.09,53.1,6691.0,38.9586,38.9586,38.9513,38.9586,6691.0
2018-08-08 15:00:00,53.09,53.1,53.06,53.06,15200.0,38.9513,38.9586,38.9293,38.9293,15200.0
2018-08-08 15:05:00,53.06,53.1,53.06,53.09,10382.0,38.9293,38.9586,38.9293,38.9513,10382.0
2018-08-08 15:10:00,53.1,53.13,53.09,53.13,12582.0,38.9586,38.9806,38.9513,38.9806,12582.0
2018-08-08 15:15:00,53.13,53.15,53.12,53.13,19881.0,38.9806,38.9953,38.9733,38.9806,19881.0
2018-08-08 15:20:00,53.12,53.15,53.07,53.07,15848.0,38.9733,38.9953,38.9366,38.9366,15848.0
2018-08-08 15:25:00,53.07,53.09,53.04,53.07,15692.0,38.9366,38.9513,38.9146,38.9366,15692.0
2018-08-08 15:30:00,53.07,53.09,53.05,53.07,17883.0,38.9366,38.9513,38.9219,38.9366,17883.0
2018-08-08 15:35:00,53.07,53.07,53.01,53.03,21569.0,38.9366,38.9366,38.8926,38.9073,21569.0
2018-08-08 15:40:00,53.03,53.04,52.99,53.01,34653.0,38.9073,38.9146,38.8779,38.8926,34653.0
2018-08-08 15:45:00,53.01,53.04,52.98,52.98,21356.0,38.8926,38.9146,38.8706,38.8706,21356.0
2018-08-08 15:50:00,52.99,53.0,52.97,52.98,23550.0,38.8779,38.8853,38.8632,38.8706,23550.0
2018-08-08 15:55:00,52.98,53.01,52.93,52.96,76863.0,38.8706,38.8926,38.8339,38.8559,76863.0
2018-08-09 09:30:00,53.06,53.58,53.05,53.09,39707.0,38.9293,39.3108,38.9219,38.9513,39707.0
2018-08-09 09:35:00,53.16,53.21,53.12,53.12,5669.0,39.0026,39.0393,38.9733,38.9733,5669.0
2018-08-09 09:40:00,53.14,53.16,53.06,53.09,7304.0,38.988,39.0026,38.9293,38.9513,7304.0
2018-08-09 09:45:00,53.13,53.29,53.13,53.25,9992.0,38.9806,39.098,38.9806,39.0687,9992.0
2018-08-09 09:50:00,53.24,53.38,53.24,53.29,12105.0,39.0613,39.1641,39.0613,39.098,12105.0
2018-08-09 09:55:00,53.28,53.32,53.25,53.26,10058.0,39.0907,39.12,39.0687,39.076,10058.0
2018-08-09 10:00:00,53.24,53.3,53.23,53.25,7424.0,39.0613,39.1054,39.054,39.0687,7424.0
2018-08-09 10:05:00,53.27,53.27,53.2,53.21,10774.0,39.0834,39.0834,39.032,39.0393,10774.0
2018-08-09 10:10:00,53.22,53.28,53.2,53.27,10432.0,39.0467,39.0907,39.032,39.0834,10432.0
2018-08-09 10:15:00,53.29,53.38,53.29,53.32,16775.0,39.098,39.1641,39.098,39.12,16775.0
2018-08-09 10:20:00,53.31,53.4,53.29,53.38,15706.0,39.1127,39.1787,39.098,39.1641,15706.0
2018-08-09 10:25:00,53.4,53.44,53.36,53.39,31302.0,39.1787,39.2081,39.1494,39.1714,31302.0
2018-08-09 10:30:00,53.4,53.45,53.33,53.34,24466.0,39.1787,39.2154,39.1274,39.1347,24466.0
2018-08-09 10:35:00,53.35,53.36,53.29,53.36,7673.0,39.142,39.1494,39.098,39.1494,7673.0
2018-08-09 10:40:00,53.35,53.43,53.35,53.43,4329.0,39.142,39.2007,39.142,39.2007,4329.0
2018-08-09 10:45:00,53.44,53.57,53.44,53.56,16320.0,39.2081,39.3035,39.2081,39.2961,16320.0
2018-08-09 10:50:00,53.54,53.55,53.47,53.52,16327.0,39.2814,39.2888,39.2301,39.2668,16327.0
2018-08-09 10:55:00,53.51,53.54,53.48,53.52,29285.0,39.2594,39.2814,39.2374,39.2668,29285.0
2018-08-09 11:00:00,53.52,53.59,53.49,53.5,16498.0,39.2668,39.3181,39.2448,39.2521,16498.0
2018-08-09 11:05:00,53.5,53.53,53.44,53.45,10042.0,39.2521,39.2741,39.2081,39.2154,10042.0
2018-08-09 11:10:00,53.46,53.52,53.45,53.49,8893.0,39.2228,39.2668,39.2154,39.2448,8893.0
2018-08-09 11:15:00,53.49,53.55,53.4,53.41,11645.0,39.2448,39.2888,39.1787,39.1861,11645.0
2018-08-09 11:20:00,53.41,53.45,53.4,53.45,8094.0,39.1861,39.2154,39.1787,39.2154,8094.0
2018-08-09 11:25:00,53.43,53.44,53.37,53.41,8508.0,39.2007,39.2081,39.1567,39.1861,8508.0
2018-08-09 11:30:00,53.4,53.42,53.29,53.31,11097.0,39.1787,39.1934,39.098,39.1127,11097.0
2018-08-09 11:35:00,53.3,53.37,53.3,53.33,12257.0,39.1054,39.1567,39.1054,39.1274,12257.0
2018-08-09 11:40:00,53.32,53.35,53.21,53.22,19098.0,39.12,39.142,39.0393,39.0467,19098.0
2018-08-09 11:45:00,53.23,53.28,53.21,53.23,6544.0,39.054,39.0907,39.0393,39.054,6544.0
2018-08-09 11:50:00,53.22,53.24,53.2,53.22,12885.0,39.0467,39.0613,39.032,39.0467,12885.0
2018-08-09 11:55:00,53.22,53.31,53.19,53.3,12563.0,39.0467,39.1127,39.0247,39.1054,12563.0
2018-08-09 12:00:00,53.3,53.32,53.24,53.25,10415.0,39.1054,39.12,39.0613,39.0687,10415.0
2018-08-09 12:05:00,53.24,53.29,53.22,53.25,6399.0,39.0613,39.098,39.0467,39.0687,6399.0
2018-08-09 12:10:00,53.25,53.33,53.25,53.33,8510.0,39.0687,39.1274,39.0687,39.1274,8510.0
2018-08-09 12:15:00,53.34,53.37,53.33,53.35,8182.0,39.1347,39.1567,39.1274,39.142,8182.0
2018-08-09 12:20:00,53.38,53.38,53.35,53.35,2630.0,39.1641,39.1641,39.142,39.142,2630.0
2018-08-09 12:25:00,53.34,53.35,53.31,53.31,4643.0,39.1347,39.142,39.1127,39.1127,4643.0
2018-08-09 12:30:00,53.3,53.31,53.26,53.31,12202.0,39.1054,39.1127,39.076,39.1127,12202.0
2018-08-09 12:35:00,53.31,53.32,53.29,53.3,5623.0,39.1127,39.12,39.098,39.1054,5623.0
2018-08-09 12:40:00,53.3,53.31,53.26,53.27,3882.0,39.1054,39.1127,39.076,39.0834,3882.0
2018-08-09 12:45:00,53.27,53.3,53.24,53.28,4698.0,39.0834,39.1054,39.0613,39.0907,4698.0
2018-08-09 12:50:00,53.28,53.33,53.28,53.31,2604.0,39.0907,39.1274,39.0907,39.1127,2604.0
2018-08-09 12:55:00,53.32,53.34,53.31,53.31,2100.0,39.12,39.1347,39.1127,39.1127,2100.0
2018-08-09 13:00:00,53.3,53.31,53.25,53.26,8664.0,39.1054,39.1127,39.0687,39.076,8664.0
2018-08-09 13:05:00,53.25,53.25,53.19,53.24,10431.0,39.0687,39.0687,39.0247,39.0613,10431.0
2018-08-09 13:10:00,53.25,53.26,53.23,53.26,2893.0,39.0687,39.076,39.054,39.076,2893.0
2018-08-09 13:15:00,53.27,53.3,53.26,53.29,6438.0,39.0834,39.1054,39.076,39.098,6438.0
2018-08-09 13:20:00,53.29,53.31,53.28,53.3,21966.0,39.098,39.1127,39.0907,39.1054,21966.0
2018-08-09 13:25:00,53.3,53.34,53.29,53.34,4658.0,39.1054,39.1347,39.098,39.1347,4658.0
2018-08-09 13:30:00,53.34,53.36,53.32,53.36,23173.0,39.1347,39.1494,39.12,39.1494,23173.0
2018-08-09 13:35:00,53.37,53.37,53.34,53.36,9653.0,39.1567,39.1567,39.1347,39.1494,9653.0
2018-08-09 13:40:00,53.35,53.37,53.33,53.37,6206.0,39.142,39.1567,39.1274,39.1567,6206.0
2018-08-09 13:45:00,53.36,53.37,53.34,53.35,9210.0,39.1494,39.1567,39.1347,39.142,9210.0
2018-08-09 13:50:00,53.35,53.35,53.32,53.33,7569.0,39.142,39.142,39.12,39.1274,7569.0
2018-08-09 13:55:00,53.33,53.35,53.32,53.32,11055.0,39.1274,39.142,39.12,39.12,11055.0
2018-08-09 14:00:00,53.32,53.33,53.29,53.33,11552.0,39.12,39.1274,39.098,39.1274,11552.0
2018-08-09 14:05:00,53.34,53.34,53.32,53.34,7921.0,39.1347,39.1347,39.12,39.1347,7921.0
2018-08-09 14:10:00,53.33,53.35,53.29,53.3,11895.0,39.1274,39.142,39.098,39.1054,11895.0
2018-08-09 14:15:00,53.3,53.31,53.29,53.31,7145.0,39.1054,39.1127,39.098,39.1127,7145.0
2018-08-09 14:20:00,53.3,53.31,53.27,53.28,11592.0,39.1054,39.1127,39.0834,39.0907,11592.0
2018-08-09 14:25:00,53.29,53.3,53.27,53.3,8339.0,39.098,39.1054,39.0834,39.1054,8339.0
2018-08-09 14:30:00,53.29,53.34,53.29,53.33,4929.0,39.098,39.1347,39.098,39.1274,4929.0
2018-08-09 14:35:00,53.33,53.38,53.32,53.38,8754.0,39.1274,39.1641,39.12,39.1641,8754.0
2018-08-09 14:40:00,53.38,53.38,53.36,53.36,8228.0,39.1641,39.1641,39.1494,39.1494,8228.0
2018-08-09 14:45:00,53.36,53.36,53.31,53.31,5354.0,39.1494,39.1494,39.1127,39.1127,5354.0
2018-08-09 14:50:00,53.31,53.34,53.29,53.34,5915.0,39.1127,39.1347,39.098,39.1347,5915.0
2018-08-09 14:55:00,53.33,53.34,53.31,53.31,8352.0,39.1274,39.1347,39.1127,39.1127,8352.0
2018-08-09 15:00:00,53.3,53.31,53.28,53.3,7564.0,39.1054,39.1127,39.0907,39.1054,7564.0
2018-08-09 15:05:00,53.3,53.31,53.28,53.3,16249.0,39.1054,39.1127,39.0907,39.1054,16249.0
2018-08-09 15:10:00,53.29,53.3,53.29,53.3,12968.0,39.098,39.1054,39.098,39.1054,12968.0
2018-08-09 15:15:00,53.29,53.29,53.23,53.23,7927.0,39.098,39.098,39.054,39.054,7927.0
2018-08-09 15:20:00,53.23,53.24,53.21,53.21,5955.0,39.054,39.0613,39.0393,39.0393,5955.0
2018-08-09 15:25:00,53.21,53.23,53.2,53.21,10268.0,39.0393,39.054,39.032,39.0393,10268.0
2018-08-09 15:30:00,53.2,53.23,53.18,53.19,28221.0,39.032,39.054,39.0173,39.0247,28221.0
2018-08-09 15:35:00,53.19,53.2,53.15,53.16,21832.0,39.0247,39.032,38.9953,39.0026,21832.0
2018-08-09 15:40:00,53.15,53.2,53.15,53.19,14649.0,38.9953,39.032,38.9953,39.0247,14649.0
2018-08-09 15:45:00,53.2,53.2,53.11,53.12,19843.0,39.032,39.032,38.966,38.9733,19843.0
2018-08-09 15:50:00,53.13,53.14,53.09,53.12,27972.0,38.9806,38.988,38.9513,38.9733,27972.0
2018-08-09 15:55:00,53.13,53.18,53.12,53.16,54369.0,38.9806,39.0173,38.9733,39.0026,54369.0
2018-08-10 09:30:00,52.96,52.96,52.65,52.73,36314.0,38.8559,38.8559,38.6285,38.6872,36314.0
2018-08-10 09:35:00,52.73,52.73,52.53,52.54,18626.0,38.6872,38.6872,38.5404,38.5478,18626.0
2018-08-10 09:40:00,52.54,52.54,52.42,52.51,28756.0,38.5478,38.5478,38.4597,38.5258,28756.0
2018-08-10 09:45:00,52.47,52.57,52.42,52.55,9226.0,38.4964,38.5698,38.4597,38.5551,9226.0
2018-08-10 09:50:00,52.55,52.64,52.5,52.5,11603.0,38.5551,38.6211,38.5184,38.5184,11603.0
2018-08-10 09:55:00,52.5,52.5,52.35,52.39,28869.0,38.5184,38.5184,38.4084,38.4377,28869.0
2018-08-10 10:00:00,52.39,52.46,52.38,52.41,7411.0,38.4377,38.4891,38.4304,38.4524,7411.0
2018-08-10 10:05:00,52.41,52.47,52.4,52.45,13975.0,38.4524,38.4964,38.445,38.4817,13975.0
2018-08-10 10:10:00,52.46,52.49,52.4,52.41,11157.0,38.4891,38.5111,38.445,38.4524,11157.0
2018-08-10 10:15:00,52.41,52.47,52.38,52.45,29102.0,38.4524,38.4964,38.4304,38.4817,29102.0
2018-08-10 10:20:00,52.45,52.45,52.32,52.34,16143.0,38.4817,38.4817,38.3864,38.401,16143.0
2018-08-10 10:25:00,52.33,52.34,52.25,52.28,21491.0,38.3937,38.401,38.335,38.357,21491.0
2018-08-10 10:30:00,52.28,52.42,52.28,52.4,10135.0,38.357,38.4597,38.357,38.445,10135.0
2018-08-10 10:35:00,52.38,52.43,52.33,52.37,47957.0,38.4304,38.4671,38.3937,38.423,47957.0
2018-08-10 10:40:00,52.37,52.38,52.32,52.36,6975.0,38.423,38.4304,38.3864,38.4157,6975.0
2018-08-10 10:45:00,52.36,52.36,52.28,52.31,17423.0,38.4157,38.4157,38.357,38.379,17423.0
2018-08-10 10:50:00,52.3,52.42,52.28,52.42,11200.0,38.3717,38.4597,38.357,38.4597,11200.0
2018-08-10 10:55:00,52.43,52.48,52.43,52.45,11884.0,38.4671,38.5037,38.4671,38.4817,11884.0
2018-08-10 11:00:00,52.45,52.46,52.4,52.45,20756.0,38.4817,38.4891,38.445,38.4817,20756.0
2018-08-10 11:05:00,52.45,52.45,52.35,52.36,13552.0,38.4817,38.4817,38.4084,38.4157,13552.0
2018-08-10 11:10:00,52.36,52.42,52.35,52.38,7342.0,38.4157,38.4597,38.4084,38.4304,7342.0
2018-08-10 11:15:00,52.39,52.43,52.39,52.42,3372.0,38.4377,38.4671,38.4377,38.4597,3372.0
2018-08-10 11:20:00,52.44,52.45,52.4,52.4,21964.0,38.4744,38.4817,38.445,38.445,21964.0
2018-08-10 11:25:00,52.39,52.41,52.39,52.39,43032.0,38.4377,38.4524,38.4377,38.4377,43032.0
2018-08-10 11:30:00,52.4,52.4,52.34,52.4,9326.0,38.445,38.445,38.401,38.445,9326.0
2018-08-10 11:35:00,52.41,52.42,52.35,52.36,3239.0,38.4524,38.4597,38.4084,38.4157,3239.0
2018-08-10 11:40:00,52.35,52.36,52.31,52.33,5914.0,38.4084,38.4157,38.379,38.3937,5914.0
2018-08-10 11:45:00,52.33,52.36,52.31,52.36,5409.0,38.3937,38.4157,38.379,38.4157,5409.0
2018-08-10 11:50:00,52.35,52.38,52.35,52.36,4088.0,38.4084,38.4304,38.4084,38.4157,4088.0
2018-08-10 11:55:00,52.37,52.4,52.31,52.31,12340.0,38.423,38.445,38.379,38.379,12340.0
2018-08-10 12:00:00,52.3,52.3,52.25,52.26,12642.0,38.3717,38.3717,38.335,38.3423,12642.0
2018-08-10 12:05:00,52.27,52.28,52.24,52.27,4390.0,38.3497,38.357,38.3277,38.3497,4390.0
2018-08-10 12:10:00,52.27,52.31,52.24,52.31,9096.0,38.3497,38.379,38.3277,38.379,9096.0
2018-08-10 12:15:00,52.31,52.32,52.3,52.3,3046.0,38.379,38.3864,38.3717,38.3717,3046.0
2018-08-10 12:20:00,52.31,52.32,52.27,52.28,7859.0,38.379,38.3864,38.3497,38.357,7859.0
2018-08-10 12:25:00,52.26,52.27,52.21,52.26,5678.0,38.3423,38.3497,38.3056,38.3423,5678.0
2018-08-10 12:30:00,52.27,52.28,52.23,52.27,6895.0,38.3497,38.357,38.3203,38.3497,6895.0
2018-08-10 12:35:00,52.28,52.29,52.26,52.27,5929.0,38.357,38.3643,38.3423,38.3497,5929.0
2018-08-10 12:40:00,52.28,52.28,52.23,52.23,4276.0,38.357,38.357,38.3203,38.3203,4276.0
2018-08-10 12:45:00,52.24,52.24,52.21,52.23,3400.0,38.3277,38.3277,38.3056,38.3203,3400.0
2018-08-10 12:50:00,52.21,52.21,52.17,52.21,21181.0,38.3056,38.3056,38.2763,38.3056,21181.0
2018-08-10 12:55:00,52.21,52.22,52.19,52.21,6449.0,38.3056,38.313,38.291,38.3056,6449.0
2018-08-10 13:00:00,52.22,52.24,52.2,52.22,8990.0,38.313,38.3277,38.2983,38.313,8990.0
2018-08-10 13:05:00,52.22,52.27,52.22,52.26,3625.0,38.313,38.3497,38.313,38.3423,3625.0
2018-08-10 13:10:00,52.26,52.32,52.26,52.3,4682.0,38.3423,38.3864,38.3423,38.3717,4682.0
2018-08-10 13:15:00,52.3,52.31,52.24,52.24,4926.0,38.3717,38.379,38.3277,38.3277,4926.0
2018-08-10 13:20:00,52.25,52.3,52.25,52.28,5824.0,38.335,38.3717,38.335,38.357,5824.0
2018-08-10 13:25:00,52.28,52.32,52.28,52.3,5801.0,38.357,38.3864,38.357,38.3717,5801.0
2018-08-10 13:30:00,52.31,52.31,52.25,52.26,12091.0,38.379,38.379,38.335,38.3423,12091.0
2018-08-10 13:35:00,52.26,52.26,52.2,52.22,9084.0,38.3423,38.3423,38.2983,38.313,9084.0
2018-08-10 13:40:00,52.22,52.24,52.12,52.12,35674.0,38.313,38.3277,38.2396,38.2396,35674.0
2018-08-10 13:45:00,52.12,52.15,52.09,52.14,18761.0,38.2396,38.2616,38.2176,38.2543,18761.0
2018-08-10 13:50:00,52.14,52.15,52.1,52.11,11498.0,38.2543,38.2616,38.2249,38.2323,11498.0
2018-08-10 13:55:00,52.11,52.11,52.07,52.1,7913.0,38.2323,38.2323,38.2029,38.2249,7913.0
2018-08-10 14:00:00,52.11,52.13,52.07,52.07,15413.0,38.2323,38.247,38.2029,38.2029,15413.0
2018-08-10 14:05:00,52.08,52.11,52.06,52.06,12634.0,38.2103,38.2323,38.1956,38.1956,12634.0
2018-08-10 14:10:00,52.07,52.15,52.07,52.13,4410.0,38.2029,38.2616,38.2029,38.247,4410.0
2018-08-10 14:15:00,52.12,52.13,52.1,52.11,10744.0,38.2396,38.247,38.2249,38.2323,10744.0
2018-08-10 14:20:00,52.11,52.11,52.0,52.01,31466.0,38.2323,38.2323,38.1516,38.1589,31466.0
2018-08-10 14:25:00,52.02,52.07,52.02,52.04,53055.0,38.1662,38.2029,38.1662,38.1809,53055.0
2018-08-10 14:30:00,52.05,52.08,52.04,52.06,8666.0,38.1883,38.2103,38.1809,38.1956,8666.0
2018-08-10 14:35:00,52.05,52.05,52.0,52.01,14704.0,38.1883,38.1883,38.1516,38.1589,14704.0
2018-08-10 14:40:00,52.01,52.15,52.0,52.13,92373.0,38.1589,38.2616,38.1516,38.247,92373.0
2018-08-10 14:45:00,52.13,52.14,52.07,52.07,34080.0,38.247,38.2543,38.2029,38.2029,34080.0
2018-08-10 14:50:00,52.07,52.08,52.04,52.07,4709.0,38.2029,38.2103,38.1809,38.2029,4709.0
2018-08-10 14:55:00,52.06,52.07,52.01,52.02,5623.0,38.1956,38.2029,38.1589,38.1662,5623.0
2018-08-10 15:00:00,52.02,52.04,52.0,52.04,11263.0,38.1662,38.1809,38.1516,38.1809,11263.0
2018-08-10 15:05:00,52.03,52.05,52.02,52.02,11132.0,38.1736,38.1883,38.1662,38.1662,11132.0
2018-08-10 15:10:00,52.03,52.03,52.0,52.0,11868.0,38.1736,38.1736,38.1516,38.1516,11868.0
2018-08-10 15:15:00,52.01,52.07,52.0,52.03,55594.0,38.1589,38.2029,38.1516,38.1736,55594.0
2018-08-10 15:20:00,52.03,52.04,51.94,51.95,95134.0,38.1736,38.1809,38.1076,38.1149,95134.0
2018-08-10 15:25:00,51.95,52.1,51.94,52.07,122256.0,38.1149,38.2249,38.1076,38.2029,122256.0
2018-08-10 15:30:00,52.07,52.1,52.0,52.1,15851.0,38.2029,38.2249,38.1516,38.2249,15851.0
2018-08-10 15:35:00,52.1,52.14,52.07,52.09,23414.0,38.2249,38.2543,38.2029,38.2176,23414.0
2018-08-10 15:40:00,52.08,52.09,52.01,52.06,26543.0,38.2103,38.2176,38.1589,38.1956,26543.0
2018-08-10 15:45:00,52.06,52.11,52.05,52.11,53723.0,38.1956,38.2323,38.1883,38.2323,53723.0
2018-08-10 15:50:00,52.1,52.15,52.09,52.1,29975.0,38.2249,38.2616,38.2176,38.2249,29975.0
2018-08-10 15:55:00,52.11,52.15,52.1,52.1,109255.0,38.2323,38.2616,38.2249,38.2249,109255.0
2018-08-13 09:30:00,52.21,52.3,52.1,52.1,27344.0,38.3056,38.3717,38.2249,38.2249,27344.0
2018-08-13 09:35:00,52.1,52.13,51.87,51.87,25727.0,38.2249,38.247,38.0562,38.0562,25727.0
2018-08-13 09:40:00,51.88,52.02,51.82,52.0,32340.0,38.0635,38.1662,38.0195,38.1516,32340.0
2018-08-13 09:45:00,51.98,52.09,51.98,52.04,17314.0,38.1369,38.2176,38.1369,38.1809,17314.0
2018-08-13 09:50:00,52.02,52.09,51.99,52.02,28314.0,38.1662,38.2176,38.1442,38.1662,28314.0
2018-08-13 09:55:00,52.02,52.04,51.95,52.0,49219.0,38.1662,38.1809,38.1149,38.1516,49219.0
2018-08-13 10:00:00,52.0,52.01,51.94,52.01,29439.0,38.1516,38.1589,38.1076,38.1589,29439.0
2018-08-13 10:05:00,52.01,52.18,52.0,52.11,16649.0,38.1589,38.2836,38.1516,38.2323,16649.0
2018-08-13 10:10:00,52.11,52.11,51.98,51.99,30371.0,38.2323,38.2323,38.1369,38.1442,30371.0
2018-08-13 10:15:00,51.99,52.13,51.99,52.04,31399.0,38.1442,38.247,38.1442,38.1809,31399.0
2018-08-13 10:20:00,52.04,52.08,51.98,52.0,39823.0,38.1809,38.2103,38.1369,38.1516,39823.0
2018-08-13 10:25:00,51.99,52.03,51.95,51.97,63696.0,38.1442,38.1736,38.1149,38.1296,63696.0
2018-08-13 10:30:00,51.97,52.06,51.97,52.03,19450.0,38.1296,38.1956,38.1296,38.1736,19450.0
2018-08-13 10:35:00,52.03,52.04,51.99,52.01,18391.0,38.1736,38.1809,38.1442,38.1589,18391.0
2018-08-13 10:40:00,52.01,52.07,51.98,52.01,24895.0,38.1589,38.2029,38.1369,38.1589,24895.0
2018-08-13 10:45:00,52.02,52.02,51.99,52.0,39659.0,38.1662,38.1662,38.1442,38.1516,39659.0
2018-08-13 10:50:00,52.01,52.02,51.95,51.96,26142.0,38.1589,38.1662,38.1149,38.1222,26142.0
2018-08-13 10:55:00,51.95,51.98,51.83,51.85,124772.0,38.1149,38.1369,38.0268,38.0415,124772.0
2018-08-13 11:00:00,51.86,51.9,51.84,51.85,11815.0,38.0489,38.0782,38.0342,38.0415,11815.0
2018-08-13 11:05:00,51.83,51.89,51.78,51.78,15575.0,38.0268,38.0709,37.9902,37.9902,15575.0
2018-08-13 11:10:00,51.78,51.82,51.77,51.79,7757.0,37.9902,38.0195,37.9828,37.9975,7757.0
2018-08-13 11:15:00,51.79,51.79,51.75,51.77,17898.0,37.9975,37.9975,37.9682,37.9828,17898.0
2018-08-13 11:20:00,51.77,51.8,51.71,51.71,26682.0,37.9828,38.0048,37.9388,37.9388,26682.0
2018-08-13 11:25:00,51.71,51.79,51.7,51.74,18372.0,37.9388,37.9975,37.9315,37.9608,18372.0
2018-08-13 11:30:00,51.73,51.73,51.63,51.64,25401.0,37.9535,37.9535,37.8801,37.8874,25401.0
2018-08-13 11:35:00,51.64,51.85,51.63,51.69,54897.0,37.8874,38.0415,37.8801,37.9241,54897.0
2018-08-13 11:40:00,51.69,51.7,51.64,51.64,11870.0,37.9241,37.9315,37.8874,37.8874,11870.0
2018-08-13 11:45:00,51.64,51.64,51.52,51.58,123915.0,37.8874,37.8874,37.7994,37.8434,123915.0
2018-08-13 11:50:00,51.58,51.62,51.55,51.55,28764.0,37.8434,37.8728,37.8214,37.8214,28764.0
2018-08-13 11:55:00,51.55,51.68,51.51,51.51,20791.0,37.8214,37.9168,37.7921,37.7921,20791.0
2018-08-13 12:00:00,51.51,51.56,51.49,51.55,30233.0,37.7921,37.8288,37.7774,37.8214,30233.0
2018-08-13 12:05:00,51.55,51.56,51.51,51.53,13079.0,37.8214,37.8288,37.7921,37.8067,13079.0
2018-08-13 12:10:00,51.54,51.59,51.52,51.59,9720.0,37.8141,37.8508,37.7994,37.8508,9720.0
2018-08-13 12:15:00,51.59,51.59,51.51,51.52,15590.0,37.8508,37.8508,37.7921,37.7994,15590.0
2018-08-13 12:20:00,51.52,51.57,51.49,51.5,15308.0,37.7994,37.8361,37.7774,37.7847,15308.0
2018-08-13 12:25:00,51.5,51.5,51.42,51.43,20210.0,37.7847,37.7847,37.726,37.7334,20210.0
2018-08-13 12:30:00,51.44,51.44,51.35,51.37,32569.0,37.7407,37.7407,37.6747,37.6894,32569.0
2018-08-13 12:35:00,51.38,51.43,51.31,51.42,16836.0,37.6967,37.7334,37.6453,37.726,16836.0
2018-08-13 12:40:00,51.42,51.43,51.38,51.39,11766.0,37.726,37.7334,37.6967,37.704,11766.0
2018-08-13 12:45:00,51.39,51.4,51.33,51.34,10893.0,37.704,37.7114,37.66,37.6673,10893.0
2018-08-13 12:50:00,51.33,51.37,51.3,51.32,17977.0,37.66,37.6894,37.638,37.6527,17977.0
2018-08-13 12:55:00,51.33,51.35,51.28,51.31,15025.0,37.66,37.6747,37.6233,37.6453,15025.0
2018-08-13 13:00:00,51.31,51.33,51.23,51.33,19988.0,37.6453,37.66,37.5866,37.66,19988.0
2018-08-13 13:05:00,51.32,51.33,51.3,51.31,6986.0,37.6527,37.66,37.638,37.6453,6986.0
2018-08-13 13:10:00,51.31,51.34,51.3,51.3,7400.0,37.6453,37.6673,37.638,37.638,7400.0
2018-08-13 13:15:00,51.3,51.46,51.3,51.44,31233.0,37.638,37.7554,37.638,37.7407,31233.0
2018-08-13 13:20:00,51.45,51.51,51.43,51.48,43713.0,37.748,37.7921,37.7334,37.7701,43713.0
2018-08-13 13:25:00,51.48,51.49,51.44,51.47,8353.0,37.7701,37.7774,37.7407,37.7627,8353.0
2018-08-13 13:30:00,51.48,51.53,51.47,51.47,5600.0,37.7701,37.8067,37.7627,37.7627,5600.0
2018-08-13 13:35:00,51.46,51.46,51.42,51.43,12489.0,37.7554,37.7554,37.726,37.7334,12489.0
2018-08-13 13:40:00,51.43,51.44,51.39,51.4,8622.0,37.7334,37.7407,37.704,37.7114,8622.0
2018-08-13 13:45:00,51.41,51.44,51.38,51.39,7062.0,37.7187,37.7407,37.6967,37.704,7062.0
2018-08-13 13:50:00,51.38,51.44,51.38,51.41,8952.0,37.6967,37.7407,37.6967,37.7187,8952.0
2018-08-13 13:55:00,51.41,51.42,51.35,51.36,7401.0,37.7187,37.726,37.6747,37.682,7401.0
2018-08-13 14:00:00,51.36,51.56,51.35,51.55,14556.0,37.682,37.8288,37.6747,37.8214,14556.0
2018-08-13 14:05:00,51.55,51.55,51.48,51.48,11357.0,37.8214,37.8214,37.7701,37.7701,11357.0
2018-08-13 14:10:00,51.49,51.57,51.49,51.55,12031.0,37.7774,37.8361,37.7774,37.8214,12031.0
2018-08-13 14:15:00,51.55,51.57,51.51,51.55,9578.0,37.8214,37.8361,37.7921,37.8214,9578.0
2018-08-13 14:20:00,51.56,51.64,51.56,51.63,14230.0,37.8288,37.8874,37.8288,37.8801,14230.0
2018-08-13 14:25:00,51.63,51.68,51.61,51.62,20703.0,37.8801,37.9168,37.8654,37.8728,20703.0
2018-08-13 14:30:00,51.63,51.65,51.6,51.62,12108.0,37.8801,37.8948,37.8581,37.8728,12108.0
2018-08-13 14:35:00,51.62,51.64,51.53,51.56,11454.0,37.8728,37.8874,37.8067,37.8288,11454.0
2018-08-13 14:40:00,51.55,51.58,51.53,51.55,9617.0,37.8214,37.8434,37.8067,37.8214,9617.0
2018-08-13 14:45:00,51.55,51.58,51.53,51.56,9999.0,37.8214,37.8434,37.8067,37.8288,9999.0
2018-08-13 14:50:00,51.57,51.58,51.52,51.53,23303.0,37.8361,37.8434,37.7994,37.8067,23303.0
2018-08-13 14:55:00,51.53,51.55,51.49,51.49,12400.0,37.8067,37.8214,37.7774,37.7774,12400.0
2018-08-13 15:00:00,51.48,51.53,51.45,51.53,11812.0,37.7701,37.8067,37.748,37.8067,11812.0
2018-08-13 15:05:00,51.52,51.54,51.5,51.51,14408.0,37.7994,37.8141,37.7847,37.7921,14408.0
2018-08-13 15:10:00,51.51,51.59,51.51,51.56,13815.0,37.7921,37.8508,37.7921,37.8288,13815.0
2018-08-13 15:15:00,51.55,51.58,51.54,51.55,17065.0,37.8214,37.8434,37.8141,37.8214,17065.0
2018-08-13 15:20:00,51.55,51.57,51.54,51.55,10088.0,37.8214,37.8361,37.8141,37.8214,10088.0
2018-08-13 15:25:00,51.56,51.58,51.53,51.54,16734.0,37.8288,37.8434,37.8067,37.8141,16734.0
2018-08-13 15:30:00,51.53,51.59,51.52,51.57,22082.0,37.8067,37.8508,37.7994,37.8361,22082.0
2018-08-13 15:35:00,51.57,51.62,51.54,51.61,24077.0,37.8361,37.8728,37.8141,37.8654,24077.0
2018-08-13 15:40:00,51.61,51.62,51.56,51.62,38054.0,37.8654,37.8728,37.8288,37.8728,38054.0
2018-08-13 15:45:00,51.62,51.62,51.54,51.55,40311.0,37.8728,37.8728,37.8141,37.8214,40311.0
2018-08-13 15:50:00,51.54,51.6,51.52,51.58,49935.0,37.8141,37.8581,37.7994,37.8434,49935.0
2018-08-13 15:55:00,51.59,51.62,51.58,51.6,84181.0,37.8508,37.8728,37.8434,37.8581,84181.0
2018-08-14 09:30:00,51.3,51.8,51.3,51.75,77482.0,37.983,38.3532,37.983,38.3162,77482.0
2018-08-14 09:35:00,51.7,51.75,51.63,51.67,16595.0,38.2792,38.3162,38.2273,38.2569,16595.0
2018-08-14 09:40:00,51.67,51.76,51.63,51.75,20786.0,38.2569,38.3236,38.2273,38.3162,20786.0
2018-08-14 09:45:00,51.74,51.82,51.73,51.74,39644.0,38.3088,38.368,38.3014,38.3088,39644.0
2018-08-14 09:50:00,51.75,51.8,51.66,51.78,15560.0,38.3162,38.3532,38.2495,38.3384,15560.0
2018-08-14 09:55:00,51.82,51.84,51.73,51.76,13252.0,38.368,38.3828,38.3014,38.3236,13252.0
2018-08-14 10:00:00,51.77,51.77,51.54,51.54,13048.0,38.331,38.331,38.1607,38.1607,13048.0
2018-08-14 10:05:00,51.54,51.64,51.54,51.56,18328.0,38.1607,38.2347,38.1607,38.1755,18328.0
2018-08-14 10:10:00,51.55,51.74,51.55,51.73,17995.0,38.1681,38.3088,38.1681,38.3014,17995.0
2018-08-14 10:15:00,51.72,51.74,51.66,51.71,8045.0,38.294,38.3088,38.2495,38.2866,8045.0
2018-08-14 10:20:00,51.71,51.75,51.7,51.7,7948.0,38.2866,38.3162,38.2792,38.2792,7948.0
2018-08-14 10:25:00,51.71,51.81,51.71,51.8,5482.0,38.2866,38.3606,38.2866,38.3532,5482.0
2018-08-14 10:30:00,51.8,51.81,51.72,51.77,10773.0,38.3532,38.3606,38.294,38.331,10773.0
2018-08-14 10:35:00,51.77,51.84,51.74,51.82,11123.0,38.331,38.3828,38.3088,38.368,11123.0
2018-08-14 10:40:00,51.82,51.85,51.81,51.82,7429.0,38.368,38.3902,38.3606,38.368,7429.0
2018-08-14 10:45:00,51.82,51.94,51.82,51.92,10305.0,38.368,38.4569,38.368,38.4421,10305.0
2018-08-14 10:50:00,51.93,51.98,51.89,51.95,16745.0,38.4495,38.4865,38.4198,38.4643,16745.0
2018-08-14 10:55:00,51.94,51.98,51.87,51.88,10748.0,38.4569,38.4865,38.405,38.4124,10748.0
2018-08-14 11:00:00,51.89,51.89,51.82,51.83,11066.0,38.4198,38.4198,38.368,38.3754,11066.0
2018-08-14 11:05:00,51.84,51.89,51.82,51.89,10461.0,38.3828,38.4198,38.368,38.4198,10461.0
2018-08-14 11:10:00,51.9,51.91,51.84,51.86,10696.0,38.4272,38.4346,38.3828,38.3976,10696.0
2018-08-14 11:15:00,51.87,51.88,51.78,51.79,7618.0,38.405,38.4124,38.3384,38.3458,7618.0
2018-08-14 11:20:00,51.8,51.9,51.79,51.9,8573.0,38.3532,38.4272,38.3458,38.4272,8573.0
2018-08-14 11:25:00,51.91,51.91,51.87,51.9,7867.0,38.4346,38.4346,38.405,38.4272,7867.0
2018-08-14 11:30:00,51.93,51.94,51.85,51.86,7793.0,38.4495,38.4569,38.3902,38.3976,7793.0
2018-08-14 11:35:00,51.87,51.9,51.86,51.9,7640.0,38.405,38.4272,38.3976,38.4272,7640.0
2018-08-14 11:40:00,51.89,51.93,51.89,51.9,8860.0,38.4198,38.4495,38.4198,38.4272,8860.0
2018-08-14 11:45:00,51.91,51.92,51.88,51.9,8330.0,38.4346,38.4421,38.4124,38.4272,8330.0
2018-08-14 11:50:00,51.9,51.96,51.9,51.94,16616.0,38.4272,38.4717,38.4272,38.4569,16616.0
2018-08-14 11:55:00,51.92,51.94,51.91,51.91,6320.0,38.4421,38.4569,38.4346,38.4346,6320.0
2018-08-14 12:00:00,51.91,51.92,51.88,51.9,17061.0,38.4346,38.4421,38.4124,38.4272,17061.0
2018-08-14 12:05:00,51.9,51.93,51.89,51.91,15391.0,38.4272,38.4495,38.4198,38.4346,15391.0
2018-08-14 12:10:00,51.91,51.92,51.84,51.85,5867.0,38.4346,38.4421,38.3828,38.3902,5867.0
2018-08-14 12:15:00,51.85,51.86,51.84,51.85,3407.0,38.3902,38.3976,38.3828,38.3902,3407.0
2018-08-14 12:20:00,51.84,51.87,51.82,51.87,8483.0,38.3828,38.405,38.368,38.405,8483.0
2018-08-14 12:25:00,51.87,51.9,51.83,51.89,16570.0,38.405,38.4272,38.3754,38.4198,16570.0
2018-08-14 12:30:00,51.89,51.9,51.88,51.9,2660.0,38.4198,38.4272,38.4124,38.4272,2660.0
2018-08-14 12:35:00,51.9,51.94,51.9,51.94,9286.0,38.4272,38.4569,38.4272,38.4569,9286.0
2018-08-14 12:40:00,51.93,51.94,51.9,51.9,5284.0,38.4495,38.4569,38.4272,38.4272,5284.0
2018-08-14 12:45:00,51.91,51.91,51.86,51.86,7097.0,38.4346,38.4346,38.3976,38.3976,7097.0
2018-08-14 12:50:00,51.86,51.89,51.84,51.86,15379.0,38.3976,38.4198,38.3828,38.3976,15379.0
2018-08-14 12:55:00,51.86,51.89,51.8,51.8,24966.0,38.3976,38.4198,38.3532,38.3532,24966.0
2018-08-14 13:00:00,51.81,51.88,51.8,51.87,7683.0,38.3606,38.4124,38.3532,38.405,7683.0
2018-08-14 13:05:00,51.87,51.87,51.83,51.84,6016.0,38.405,38.405,38.3754,38.3828,6016.0
2018-08-14 13:10:00,51.85,51.86,51.83,51.83,7352.0,38.3902,38.3976,38.3754,38.3754,7352.0
2018-08-14 13:15:00,51.83,51.86,51.83,51.85,5288.0,38.3754,38.3976,38.3754,38.3902,5288.0
2018-08-14 13:20:00,51.85,51.88,51.83,51.87,6344.0,38.3902,38.4124,38.3754,38.405,6344.0
2018-08-14 13:25:00,51.87,51.87,51.8,51.86,5689.0,38.405,38.405,38.3532,38.3976,5689.0
2018-08-14 13:30:00,51.86,51.88,51.83,51.84,4309.0,38.3976,38.4124,38.3754,38.3828,4309.0
2018-08-14 13:35:00,51.84,51.85,51.8,51.8,11831.0,38.3828,38.3902,38.3532,38.3532,11831.0
2018-08-14 13:40:00,51.82,51.82,51.79,51.82,3567.0,38.368,38.368,38.3458,38.368,3567.0
2018-08-14 13:45:00,51.82,51.83,51.81,51.83,4515.0,38.368,38.3754,38.3606,38.3754,4515.0
2018-08-14 13:50:00,51.82,51.85,51.8,51.84,6948.0,38.368,38.3902,38.3532,38.3828,6948.0
2018-08-14 13:55:00,51.84,51.92,51.84,51.92,11502.0,38.3828,38.4421,38.3828,38.4421,11502.0
2018-08-14 14:00:00,51.92,51.94,51.91,51.93,4360.0,38.4421,38.4569,38.4346,38.4495,4360.0
2018-08-14 14:05:00,51.92,51.96,51.89,51.95,8524.0,38.4421,38.4717,38.4198,38.4643,8524.0
2018-08-14 14:10:00,51.97,52.02,51.95,52.01,14099.0,38.4791,38.5161,38.4643,38.5087,14099.0
2018-08-14 14:15:00,52.01,52.02,51.95,51.95,14137.0,38.5087,38.5161,38.4643,38.4643,14137.0
2018-08-14 14:20:00,51.96,51.99,51.92,51.95,12382.0,38.4717,38.4939,38.4421,38.4643,12382.0
2018-08-14 14:25:00,51.95,51.96,51.91,51.93,9912.0,38.4643,38.4717,38.4346,38.4495,9912.0
2018-08-14 14:30:00,51.95,51.95,51.92,51.94,6535.0,38.4643,38.4643,38.4421,38.4569,6535.0
2018-08-14 14:35:00,51.94,51.95,51.92,51.92,7854.0,38.4569,38.4643,38.4421,38.4421,7854.0
2018-08-14 14:40:00,51.93,51.95,51.92,51.93,4615.0,38.4495,38.4643,38.4421,38.4495,4615.0
2018-08-14 14:45:00,51.93,51.93,51.87,51.88,11056.0,38.4495,38.4495,38.405,38.4124,11056.0
2018-08-14 14:50:00,51.88,51.89,51.86,51.87,8355.0,38.4124,38.4198,38.3976,38.405,8355.0
2018-08-14 14:55:00,51.88,51.89,51.87,51.87,5515.0,38.4124,38.4198,38.405,38.405,5515.0
2018-08-14 15:00:00,51.88,51.91,51.87,51.89,5208.0,38.4124,38.4346,38.405,38.4198,5208.0
2018-08-14 15:05:00,51.9,51.91,51.86,51.89,8548.0,38.4272,38.4346,38.3976,38.4198,8548.0
2018-08-14 15:10:00,51.89,51.92,51.89,51.91,6613.0,38.4198,38.4421,38.4198,38.4346,6613.0
2018-08-14 15:15:00,51.91,51.92,51.88,51.91,3139.0,38.4346,38.4421,38.4124,38.4346,3139.0
2018-08-14 15:20:00,51.91,51.94,51.86,51.94,12181.0,38.4346,38.4569,38.3976,38.4569,12181.0
2018-08-14 15:25:00,51.94,51.94,51.9,51.9,9226.0,38.4569,38.4569,38.4272,38.4272,9226.0
2018-08-14 15:30:00,51.9,51.92,51.89,51.91,11988.0,38.4272,38.4421,38.4198,38.4346,11988.0
2018-08-14 15:35:00,51.91,51.94,51.89,51.94,15074.0,38.4346,38.4569,38.4198,38.4569,15074.0
2018-08-14 15:40:00,51.93,51.93,51.88,51.89,13170.0,38.4495,38.4495,38.4124,38.4198,13170.0
2018-08-14 15:45:00,51.88,51.89,51.81,51.85,33466.0,38.4124,38.4198,38.3606,38.3902,33466.0
2018-08-14 15:50:00,51.85,51.86,51.8,51.83,18752.0,38.3902,38.3976,38.3532,38.3754,18752.0
2018-08-14 15:55:00,51.83,51.87,51.81,51.83,74297.0,38.3754,38.405,38.3606,38.3754,74297.0
2018-08-15 09:30:00,51.4,51.53,51.29,51.34,41084.0,38.057,38.1533,37.9756,38.0126,41084.0
2018-08-15 09:35:00,51.34,51.36,51.1,51.12,52545.0,38.0126,38.0274,37.8349,37.8497,52545.0
2018-08-15 09:40:00,51.13,51.13,50.77,50.77,54052.0,37.8571,37.8571,37.5906,37.5906,54052.0
2018-08-15 09:45:00,50.73,50.75,50.37,50.65,79850.0,37.561,37.5758,37.2944,37.5017,79850.0
2018-08-15 09:50:00,50.63,50.63,50.46,50.55,24447.0,37.4869,37.4869,37.3611,37.4277,24447.0
2018-08-15 09:55:00,50.53,50.57,50.35,50.4,25946.0,37.4129,37.4425,37.2796,37.3166,25946.0
2018-08-15 10:00:00,50.38,50.59,50.28,50.51,34820.0,37.3018,37.4573,37.2278,37.3981,34820.0
2018-08-15 10:05:00,50.5,50.5,50.34,50.44,29361.0,37.3907,37.3907,37.2722,37.3462,29361.0
2018-08-15 10:10:00,50.45,50.56,50.37,50.49,25850.0,37.3536,37.4351,37.2944,37.3833,25850.0
2018-08-15 10:15:00,50.5,50.51,50.31,50.37,63380.0,37.3907,37.3981,37.25,37.2944,63380.0
2018-08-15 10:20:00,50.38,50.5,50.38,50.42,26180.0,37.3018,37.3907,37.3018,37.3314,26180.0
2018-08-15 10:25:00,50.4,50.4,50.3,50.33,14724.0,37.3166,37.3166,37.2426,37.2648,14724.0
2018-08-15 10:30:00,50.33,50.34,50.18,50.22,44293.0,37.2648,37.2722,37.1537,37.1834,44293.0
2018-08-15 10:35:00,50.21,50.24,50.16,50.2,35665.0,37.176,37.1982,37.1389,37.1685,35665.0
2018-08-15 10:40:00,50.21,50.23,50.11,50.11,56114.0,37.176,37.1908,37.1019,37.1019,56114.0
2018-08-15 10:45:00,50.12,50.22,50.11,50.12,31397.0,37.1093,37.1834,37.1019,37.1093,31397.0
2018-08-15 10:50:00,50.1,50.15,50.05,50.07,35688.0,37.0945,37.1315,37.0575,37.0723,35688.0
2018-08-15 10:55:00,50.06,50.19,50.03,50.15,28687.0,37.0649,37.1611,37.0427,37.1315,28687.0
2018-08-15 11:00:00,50.15,50.17,50.06,50.14,30658.0,37.1315,37.1463,37.0649,37.1241,30658.0
2018-08-15 11:05:00,50.14,50.36,50.1,50.34,21436.0,37.1241,37.287,37.0945,37.2722,21436.0
2018-08-15 11:10:00,50.35,50.38,50.22,50.32,44757.0,37.2796,37.3018,37.1834,37.2574,44757.0
2018-08-15 11:15:00,50.32,50.45,50.31,50.45,39038.0,37.2574,37.3536,37.25,37.3536,39038.0
2018-08-15 11:20:00,50.48,50.48,50.35,50.42,22979.0,37.3759,37.3759,37.2796,37.3314,22979.0
2018-08-15 11:25:00,50.43,50.48,50.36,50.39,25643.0,37.3388,37.3759,37.287,37.3092,25643.0
2018-08-15 11:30:00,50.4,50.44,50.36,50.43,22140.0,37.3166,37.3462,37.287,37.3388,22140.0
2018-08-15 11:35:00,50.44,50.46,50.38,50.4,46192.0,37.3462,37.3611,37.3018,37.3166,46192.0
2018-08-15 11:40:00,50.41,50.43,50.37,50.37,11645.0,37.324,37.3388,37.2944,37.2944,11645.0
2018-08-15 11:45:00,50.38,50.44,50.34,50.44,17399.0,37.3018,37.3462,37.2722,37.3462,17399.0
2018-08-15 11:50:00,50.44,50.45,50.36,50.36,15293.0,37.3462,37.3536,37.287,37.287,15293.0
2018-08-15 11:55:00,50.38,50.43,50.35,50.38,13055.0,37.3018,37.3388,37.2796,37.3018,13055.0
2018-08-15 12:00:00,50.38,50.47,50.36,50.45,15248.0,37.3018,37.3685,37.287,37.3536,15248.0
2018-08-15 12:05:00,50.45,50.45,50.4,50.42,15942.0,37.3536,37.3536,37.3166,37.3314,15942.0
2018-08-15 12:10:00,50.41,50.42,50.35,50.37,23953.0,37.324,37.3314,37.2796,37.2944,23953.0
2018-08-15 12:15:00,50.37,50.43,50.36,50.43,7362.0,37.2944,37.3388,37.287,37.3388,7362.0
2018-08-15 12:20:00,50.43,50.53,50.42,50.53,24801.0,37.3388,37.4129,37.3314,37.4129,24801.0
2018-08-15 12:25:00,50.52,50.55,50.46,50.53,45708.0,37.4055,37.4277,37.3611,37.4129,45708.0
2018-08-15 12:30:00,50.54,50.6,50.53,50.57,44278.0,37.4203,37.4647,37.4129,37.4425,44278.0
2018-08-15 12:35:00,50.57,50.65,50.56,50.64,38726.0,37.4425,37.5017,37.4351,37.4943,38726.0
2018-08-15 12:40:00,50.65,50.65,50.59,50.62,35394.0,37.5017,37.5017,37.4573,37.4795,35394.0
2018-08-15 12:45:00,50.62,50.65,50.6,50.65,14433.0,37.4795,37.5017,37.4647,37.5017,14433.0
2018-08-15 12:50:00,50.65,50.68,50.64,50.64,22610.0,37.5017,37.5239,37.4943,37.4943,22610.0
2018-08-15 12:55:00,50.65,50.67,50.64,50.66,21453.0,37.5017,37.5165,37.4943,37.5091,21453.0
2018-08-15 13:00:00,50.66,50.67,50.62,50.64,8539.0,37.5091,37.5165,37.4795,37.4943,8539.0
2018-08-15 13:05:00,50.64,50.71,50.62,50.67,21188.0,37.4943,37.5462,37.4795,37.5165,21188.0
2018-08-15 13:10:00,50.68,50.69,50.6,50.63,16384.0,37.5239,37.5313,37.4647,37.4869,16384.0
2018-08-15 13:15:00,50.64,50.66,50.6,50.66,13754.0,37.4943,37.5091,37.4647,37.5091,13754.0
2018-08-15 13:20:00,50.67,50.73,50.66,50.67,24529.0,37.5165,37.561,37.5091,37.5165,24529.0
2018-08-15 13:25:00,50.67,50.74,50.67,50.73,15945.0,37.5165,37.5684,37.5165,37.561,15945.0
2018-08-15 13:30:00,50.73,50.74,50.65,50.69,13214.0,37.561,37.5684,37.5017,37.5313,13214.0
2018-08-15 13:35:00,50.68,50.72,50.65,50.71,8651.0,37.5239,37.5536,37.5017,37.5462,8651.0
2018-08-15 13:40:00,50.72,50.74,50.69,50.69,10532.0,37.5536,37.5684,37.5313,37.5313,10532.0
2018-08-15 13:45:00,50.69,50.69,50.61,50.61,10306.0,37.5313,37.5313,37.4721,37.4721,10306.0
2018-08-15 13:50:00,50.62,50.65,50.57,50.63,15496.0,37.4795,37.5017,37.4425,37.4869,15496.0
2018-08-15 13:55:00,50.64,50.69,50.64,50.67,9406.0,37.4943,37.5313,37.4943,37.5165,9406.0
2018-08-15 14:00:00,50.66,50.71,50.63,50.69,20926.0,37.5091,37.5462,37.4869,37.5313,20926.0
2018-08-15 14:05:00,50.68,50.7,50.63,50.66,12046.0,37.5239,37.5388,37.4869,37.5091,12046.0
2018-08-15 14:10:00,50.66,50.69,50.63,50.63,13841.0,37.5091,37.5313,37.4869,37.4869,13841.0
2018-08-15 14:15:00,50.64,50.7,50.64,50.7,7913.0,37.4943,37.5388,37.4943,37.5388,7913.0
2018-08-15 14:20:00,50.69,50.73,50.64,50.72,18413.0,37.5313,37.561,37.4943,37.5536,18413.0
2018-08-15 14:25:00,50.73,50.73,50.66,50.67,24482.0,37.561,37.561,37.5091,37.5165,24482.0
2018-08-15 14:30:00,50.69,50.78,50.68,50.78,10560.0,37.5313,37.598,37.5239,37.598,10560.0
2018-08-15 14:35:00,50.78,50.81,50.76,50.8,20076.0,37.598,37.6202,37.5832,37.6128,20076.0
2018-08-15 14:40:00,50.82,50.85,50.79,50.81,18736.0,37.6276,37.6498,37.6054,37.6202,18736.0
2018-08-15 14:45:00,50.8,50.81,50.74,50.78,23220.0,37.6128,37.6202,37.5684,37.598,23220.0
2018-08-15 14:50:00,50.78,50.9,50.78,50.88,11262.0,37.598,37.6868,37.598,37.672,11262.0
2018-08-15 14:55:00,50.88,50.94,50.88,50.94,9991.0,37.672,37.7164,37.672,37.7164,9991.0
2018-08-15 15:00:00,50.95,50.97,50.93,50.96,18138.0,37.7239,37.7387,37.709,37.7313,18138.0
2018-08-15 15:05:00,50.95,50.98,50.95,50.96,16667.0,37.7239,37.7461,37.7239,37.7313,16667.0
2018-08-15 15:10:00,50.97,50.97,50.94,50.95,18718.0,37.7387,37.7387,37.7164,37.7239,18718.0
2018-08-15 15:15:00,50.95,50.97,50.92,50.97,12629.0,37.7239,37.7387,37.7016,37.7387,12629.0
2018-08-15 15:20:00,50.96,50.96,50.9,50.94,17076.0,37.7313,37.7313,37.6868,37.7164,17076.0
2018-08-15 15:25:00,50.95,51.02,50.94,51.0,45660.0,37.7239,37.7757,37.7164,37.7609,45660.0
2018-08-15 15:30:00,51.0,51.1,50.98,51.08,35405.0,37.7609,37.8349,37.7461,37.8201,35405.0
2018-08-15 15:35:00,51.1,51.11,51.07,51.07,31208.0,37.8349,37.8423,37.8127,37.8127,31208.0
2018-08-15 15:40:00,51.07,51.08,50.99,51.04,35069.0,37.8127,37.8201,37.7535,37.7905,35069.0
2018-08-15 15:45:00,51.04,51.08,51.02,51.04,55883.0,37.7905,37.8201,37.7757,37.7905,55883.0
2018-08-15 15:50:00,51.03,51.04,50.99,51.04,64064.0,37.7831,37.7905,37.7535,37.7905,64064.0
2018-08-15 15:55:00,51.03,51.04,50.99,51.01,135295.0,37.7831,37.7905,37.7535,37.7683,135295.0
2018-08-16 09:30:00,51.31,51.62,51.27,51.61,46898.0,37.9904,38.2199,37.9608,38.2125,46898.0
2018-08-16 09:35:00,51.63,51.64,51.38,51.46,34100.0,38.2273,38.2347,38.0422,38.1015,34100.0
2018-08-16 09:40:00,51.46,51.48,51.23,51.23,13050.0,38.1015,38.1163,37.9312,37.9312,13050.0
2018-08-16 09:45:00,51.26,51.33,51.22,51.23,30603.0,37.9534,38.0052,37.9238,37.9312,30603.0
2018-08-16 09:50:00,51.24,51.5,51.23,51.45,20982.0,37.9386,38.1311,37.9312,38.0941,20982.0
2018-08-16 09:55:00,51.44,51.45,51.28,51.29,16447.0,38.0867,38.0941,37.9682,37.9756,16447.0
2018-08-16 10:00:00,51.29,51.35,51.26,51.34,18659.0,37.9756,38.02,37.9534,38.0126,18659.0
2018-08-16 10:05:00,51.34,51.43,51.34,51.43,14201.0,38.0126,38.0793,38.0126,38.0793,14201.0
2018-08-16 10:10:00,51.44,51.46,51.34,51.35,22811.0,38.0867,38.1015,38.0126,38.02,22811.0
2018-08-16 10:15:00,51.34,51.37,51.32,51.33,13740.0,38.0126,38.0348,37.9978,38.0052,13740.0
2018-08-16 10:20:00,51.34,51.45,51.28,51.45,27730.0,38.0126,38.0941,37.9682,38.0941,27730.0
2018-08-16 10:25:00,51.46,51.54,51.45,51.51,23272.0,38.1015,38.1607,38.0941,38.1385,23272.0
2018-08-16 10:30:00,51.51,51.52,51.44,51.46,20343.0,38.1385,38.1459,38.0867,38.1015,20343.0
2018-08-16 10:35:00,51.47,51.58,51.47,51.55,16287.0,38.1089,38.1903,38.1089,38.1681,16287.0
2018-08-16 10:40:00,51.55,51.61,51.54,51.6,18231.0,38.1681,38.2125,38.1607,38.2051,18231.0
2018-08-16 10:45:00,51.61,51.66,51.61,51.65,22030.0,38.2125,38.2495,38.2125,38.2421,22030.0
2018-08-16 10:50:00,51.65,51.67,51.61,51.67,23424.0,38.2421,38.2569,38.2125,38.2569,23424.0
2018-08-16 10:55:00,51.67,51.68,51.61,51.66,19123.0,38.2569,38.2644,38.2125,38.2495,19123.0
2018-08-16 11:00:00,51.67,51.68,51.56,51.57,22750.0,38.2569,38.2644,38.1755,38.1829,22750.0
2018-08-16 11:05:00,51.6,51.63,51.56,51.63,15371.0,38.2051,38.2273,38.1755,38.2273,15371.0
2018-08-16 11:10:00,51.64,51.69,51.64,51.68,7619.0,38.2347,38.2718,38.2347,38.2644,7619.0
2018-08-16 11:15:00,51.68,51.73,51.68,51.72,23769.0,38.2644,38.3014,38.2644,38.294,23769.0
2018-08-16 11:20:00,51.73,51.8,51.73,51.79,13476.0,38.3014,38.3532,38.3014,38.3458,13476.0
2018-08-16 11:25:00,51.8,51.82,51.75,51.78,22700.0,38.3532,38.368,38.3162,38.3384,22700.0
2018-08-16 11:30:00,51.78,51.79,51.71,51.75,20369.0,38.3384,38.3458,38.2866,38.3162,20369.0
2018-08-16 11:35:00,51.77,51.77,51.71,51.72,10730.0,38.331,38.331,38.2866,38.294,10730.0
2018-08-16 11:40:00,51.71,51.72,51.69,51.69,12074.0,38.2866,38.294,38.2718,38.2718,12074.0
2018-08-16 11:45:00,51.7,51.72,51.66,51.67,25334.0,38.2792,38.294,38.2495,38.2569,25334.0
2018-08-16 11:50:00,51.69,51.73,51.68,51.7,11337.0,38.2718,38.3014,38.2644,38.2792,11337.0
2018-08-16 11:55:00,51.69,51.75,51.67,51.75,12096.0,38.2718,38.3162,38.2569,38.3162,12096.0
2018-08-16 12:00:00,51.75,51.75,51.7,51.73,12916.0,38.3162,38.3162,38.2792,38.3014,12916.0
2018-08-16 12:05:00,51.73,51.8,51.71,51.8,13243.0,38.3014,38.3532,38.2866,38.3532,13243.0
2018-08-16 12:10:00,51.81,51.86,51.81,51.81,21245.0,38.3606,38.3976,38.3606,38.3606,21245.0
2018-08-16 12:15:00,51.82,51.86,51.81,51.85,7249.0,38.368,38.3976,38.3606,38.3902,7249.0
2018-08-16 12:20:00,51.84,51.85,51.77,51.78,11687.0,38.3828,38.3902,38.331,38.3384,11687.0
2018-08-16 12:25:00,51.78,51.8,51.77,51.79,10572.0,38.3384,38.3532,38.331,38.3458,10572.0
2018-08-16 12:30:00,51.78,51.81,51.74,51.76,21665.0,38.3384,38.3606,38.3088,38.3236,21665.0
2018-08-16 12:35:00,51.76,51.78,51.76,51.78,10483.0,38.3236,38.3384,38.3236,38.3384,10483.0
2018-08-16 12:40:00,51.77,51.77,51.72,51.75,10755.0,38.331,38.331,38.294,38.3162,10755.0
2018-08-16 12:45:00,51.77,51.8,51.76,51.78,12432.0,38.331,38.3532,38.3236,38.3384,12432.0
2018-08-16 12:50:00,51.77,51.83,51.77,51.83,2962.0,38.331,38.3754,38.331,38.3754,2962.0
2018-08-16 12:55:00,51.84,51.85,51.82,51.83,14372.0,38.3828,38.3902,38.368,38.3754,14372.0
2018-08-16 13:00:00,51.85,51.86,51.79,51.8,18384.0,38.3902,38.3976,38.3458,38.3532,18384.0
2018-08-16 13:05:00,51.79,51.82,51.76,51.78,21544.0,38.3458,38.368,38.3236,38.3384,21544.0
2018-08-16 13:10:00,51.78,51.81,51.77,51.81,11135.0,38.3384,38.3606,38.331,38.3606,11135.0
2018-08-16 13:15:00,51.8,51.81,51.75,51.79,14578.0,38.3532,38.3606,38.3162,38.3458,14578.0
2018-08-16 13:20:00,51.78,51.82,51.77,51.81,11851.0,38.3384,38.368,38.331,38.3606,11851.0
2018-08-16 13:25:00,51.81,51.84,51.8,51.82,16139.0,38.3606,38.3828,38.3532,38.368,16139.0
2018-08-16 13:30:00,51.82,51.83,51.76,51.79,11697.0,38.368,38.3754,38.3236,38.3458,11697.0
2018-08-16 13:35:00,51.8,51.84,51.79,51.83,10689.0,38.3532,38.3828,38.3458,38.3754,10689.0
2018-08-16 13:40:00,51.84,51.88,51.82,51.85,9036.0,38.3828,38.4124,38.368,38.3902,9036.0
2018-08-16 13:45:00,51.84,51.84,51.78,51.78,11997.0,38.3828,38.3828,38.3384,38.3384,11997.0
2018-08-16 13:50:00,51.79,51.86,51.79,51.84,7592.0,38.3458,38.3976,38.3458,38.3828,7592.0
2018-08-16 13:55:00,51.85,51.88,51.84,51.86,21466.0,38.3902,38.4124,38.3828,38.3976,21466.0
2018-08-16 14:00:00,51.86,51.86,51.79,51.83,14836.0,38.3976,38.3976,38.3458,38.3754,14836.0
2018-08-16 14:05:00,51.83,51.85,51.81,51.82,6130.0,38.3754,38.3902,38.3606,38.368,6130.0
2018-08-16 14:10:00,51.83,51.85,51.77,51.77,12441.0,38.3754,38.3902,38.331,38.331,12441.0
2018-08-16 14:15:00,51.78,51.83,51.77,51.83,14659.0,38.3384,38.3754,38.331,38.3754,14659.0
2018-08-16 14:20:00,51.82,51.82,51.79,51.79,18016.0,38.368,38.368,38.3458,38.3458,18016.0
2018-08-16 14:25:00,51.79,51.82,51.75,51.76,23879.0,38.3458,38.368,38.3162,38.3236,23879.0
2018-08-16 14:30:00,51.76,51.76,51.66,51.74,28101.0,38.3236,38.3236,38.2495,38.3088,28101.0
2018-08-16 14:35:00,51.75,51.78,51.73,51.73,11224.0,38.3162,38.3384,38.3014,38.3014,11224.0
2018-08-16 14:40:00,51.74,51.75,51.72,51.74,5565.0,38.3088,38.3162,38.294,38.3088,5565.0
2018-08-16 14:45:00,51.74,51.76,51.71,51.74,8045.0,38.3088,38.3236,38.2866,38.3088,8045.0
2018-08-16 14:50:00,51.75,51.76,51.72,51.76,6626.0,38.3162,38.3236,38.294,38.3236,6626.0
2018-08-16 14:55:00,51.76,51.76,51.72,51.75,9627.0,38.3236,38.3236,38.294,38.3162,9627.0
2018-08-16 15:00:00,51.75,51.76,51.72,51.74,11371.0,38.3162,38.3236,38.294,38.3088,11371.0
2018-08-16 15:05:00,51.75,51.76,51.72,51.72,7959.0,38.3162,38.3236,38.294,38.294,7959.0
2018-08-16 15:10:00,51.71,51.74,51.7,51.73,10771.0,38.2866,38.3088,38.2792,38.3014,10771.0
2018-08-16 15:15:00,51.74,51.76,51.71,51.72,11898.0,38.3088,38.3236,38.2866,38.294,11898.0
2018-08-16 15:20:00,51.71,51.72,51.68,51.72,9066.0,38.2866,38.294,38.2644,38.294,9066.0
2018-08-16 15:25:00,51.73,51.73,51.69,51.69,21126.0,38.3014,38.3014,38.2718,38.2718,21126.0
2018-08-16 15:30:00,51.69,51.7,51.57,51.62,54515.0,38.2718,38.2792,38.1829,38.2199,54515.0
2018-08-16 15:35:00,51.63,51.64,51.59,51.64,16773.0,38.2273,38.2347,38.1977,38.2347,16773.0
2018-08-16 15:40:00,51.63,51.63,51.55,51.57,16465.0,38.2273,38.2273,38.1681,38.1829,16465.0
2018-08-16 15:45:00,51.56,51.6,51.54,51.54,31357.0,38.1755,38.2051,38.1607,38.1607,31357.0
2018-08-16 15:50:00,51.54,51.6,51.52,51.6,27848.0,38.1607,38.2051,38.1459,38.2051,27848.0
2018-08-16 15:55:00,51.59,51.64,51.57,51.62,86898.0,38.1977,38.2347,38.1829,38.2199,86898.0
2018-08-17 09:30:00,51.46,51.64,51.31,51.55,78012.0,38.1015,38.2347,37.9904,38.1681,78012.0
2018-08-17 09:35:00,51.56,51.63,51.53,51.57,19385.0,38.1755,38.2273,38.1533,38.1829,19385.0
2018-08-17 09:40:00,51.57,51.68,51.53,51.6,23418.0,38.1829,38.2644,38.1533,38.2051,23418.0
2018-08-17 09:45:00,51.6,51.6,51.48,51.53,36845.0,38.2051,38.2051,38.1163,38.1533,36845.0
2018-08-17 09:50:00,51.53,51.64,51.47,51.63,22478.0,38.1533,38.2347,38.1089,38.2273,22478.0
2018-08-17 09:55:00,51.64,51.68,51.57,51.67,24427.0,38.2347,38.2644,38.1829,38.2569,24427.0
2018-08-17 10:00:00,51.67,51.69,51.61,51.66,23105.0,38.2569,38.2718,38.2125,38.2495,23105.0
2018-08-17 10:05:00,51.66,51.67,51.57,51.6,14407.0,38.2495,38.2569,38.1829,38.2051,14407.0
2018-08-17 10:10:00,51.63,51.68,51.6,51.61,14473.0,38.2273,38.2644,38.2051,38.2125,14473.0
2018-08-17 10:15:00,51.59,51.64,51.55,51.61,15160.0,38.1977,38.2347,38.1681,38.2125,15160.0
2018-08-17 10:20:00,51.61,51.61,51.51,51.56,63295.0,38.2125,38.2125,38.1385,38.1755,63295.0
2018-08-17 10:25:00,51.57,51.6,51.52,51.53,16802.0,38.1829,38.2051,38.1459,38.1533,16802.0
2018-08-17 10:30:00,51.54,51.58,51.54,51.54,14643.0,38.1607,38.1903,38.1607,38.1607,14643.0
2018-08-17 10:35:00,51.55,51.7,51.55,51.65,12770.0,38.1681,38.2792,38.1681,38.2421,12770.0
2018-08-17 10:40:00,51.67,51.71,51.62,51.65,13724.0,38.2569,38.2866,38.2199,38.2421,13724.0
2018-08-17 10:45:00,51.66,51.69,51.64,51.64,15902.0,38.2495,38.2718,38.2347,38.2347,15902.0
2018-08-17 10:50:00,51.63,51.78,51.61,51.71,24237.0,38.2273,38.3384,38.2125,38.2866,24237.0
2018-08-17 10:55:00,51.71,51.76,51.68,51.71,16485.0,38.2866,38.3236,38.2644,38.2866,16485.0
2018-08-17 11:00:00,51.73,51.75,51.7,51.73,13897.0,38.3014,38.3162,38.2792,38.3014,13897.0
2018-08-17 11:05:00,51.74,51.81,51.71,51.71,18029.0,38.3088,38.3606,38.2866,38.2866,18029.0
2018-08-17 11:10:00,51.72,51.73,51.71,51.72,7634.0,38.294,38.3014,38.2866,38.294,7634.0
2018-08-17 11:15:00,51.73,51.81,51.71,51.79,21438.0,38.3014,38.3606,38.2866,38.3458,21438.0
2018-08-17 11:20:00,51.79,51.79,51.75,51.77,8301.0,38.3458,38.3458,38.3162,38.331,8301.0
2018-08-17 11:25:00,51.76,51.83,51.75,51.82,18140.0,38.3236,38.3754,38.3162,38.368,18140.0
2018-08-17 11:30:00,51.82,51.83,51.78,51.82,16400.0,38.368,38.3754,38.3384,38.368,16400.0
2018-08-17 11:35:00,51.83,51.87,51.8,51.82,20430.0,38.3754,38.405,38.3532,38.368,20430.0
2018-08-17 11:40:00,51.82,51.89,51.81,51.89,15777.0,38.368,38.4198,38.3606,38.4198,15777.0
2018-08-17 11:45:00,51.88,51.91,51.85,51.91,17920.0,38.4124,38.4346,38.3902,38.4346,17920.0
2018-08-17 11:50:00,51.9,51.91,51.87,51.87,12547.0,38.4272,38.4346,38.405,38.405,12547.0
2018-08-17 11:55:00,51.87,51.89,51.84,51.85,9112.0,38.405,38.4198,38.3828,38.3902,9112.0
2018-08-17 12:00:00,51.85,51.87,51.84,51.85,8142.0,38.3902,38.405,38.3828,38.3902,8142.0
2018-08-17 12:05:00,51.83,51.86,51.81,51.86,13717.0,38.3754,38.3976,38.3606,38.3976,13717.0
2018-08-17 12:10:00,51.86,51.87,51.8,51.8,9667.0,38.3976,38.405,38.3532,38.3532,9667.0
2018-08-17 12:15:00,51.8,51.86,51.8,51.84,11621.0,38.3532,38.3976,38.3532,38.3828,11621.0
2018-08-17 12:20:00,51.84,51.84,51.81,51.82,13514.0,38.3828,38.3828,38.3606,38.368,13514.0
2018-08-17 12:25:00,51.81,51.83,51.78,51.8,11618.0,38.3606,38.3754,38.3384,38.3532,11618.0
2018-08-17 12:30:00,51.8,51.81,51.74,51.76,12579.0,38.3532,38.3606,38.3088,38.3236,12579.0
2018-08-17 12:35:00,51.76,51.78,51.72,51.75,12748.0,38.3236,38.3384,38.294,38.3162,12748.0
2018-08-17 12:40:00,51.75,51.77,51.74,51.77,11290.0,38.3162,38.331,38.3088,38.331,11290.0
2018-08-17 12:45:00,51.77,51.78,51.76,51.77,7690.0,38.331,38.3384,38.3236,38.331,7690.0
2018-08-17 12:50:00,51.77,51.81,51.77,51.8,10130.0,38.331,38.3606,38.331,38.3532,10130.0
2018-08-17 12:55:00,51.79,51.81,51.77,51.79,8262.0,38.3458,38.3606,38.331,38.3458,8262.0
2018-08-17 13:00:00,51.78,51.8,51.75,51.76,13160.0,38.3384,38.3532,38.3162,38.3236,13160.0
2018-08-17 13:05:00,51.76,51.77,51.74,51.75,8992.0,38.3236,38.331,38.3088,38.3162,8992.0
2018-08-17 13:10:00,51.76,51.76,51.74,51.74,6819.0,38.3236,38.3236,38.3088,38.3088,6819.0
2018-08-17 13:15:00,51.74,51.78,51.74,51.76,11525.0,38.3088,38.3384,38.3088,38.3236,11525.0
2018-08-17 13:20:00,51.76,51.78,51.73,51.74,9672.0,38.3236,38.3384,38.3014,38.3088,9672.0
2018-08-17 13:25:00,51.74,51.75,51.68,51.69,16115.0,38.3088,38.3162,38.2644,38.2718,16115.0
2018-08-17 13:30:00,51.69,51.75,51.68,51.75,20933.0,38.2718,38.3162,38.2644,38.3162,20933.0
2018-08-17 13:35:00,51.75,51.75,51.69,51.7,12274.0,38.3162,38.3162,38.2718,38.2792,12274.0
2018-08-17 13:40:00,51.7,51.75,51.69,51.75,17814.0,38.2792,38.3162,38.2718,38.3162,17814.0
2018-08-17 13:45:00,51.74,51.81,51.74,51.79,11642.0,38.3088,38.3606,38.3088,38.3458,11642.0
2018-08-17 13:50:00,51.79,51.79,51.77,51.78,6132.0,38.3458,38.3458,38.331,38.3384,6132.0
2018-08-17 13:55:00,51.77,51.82,51.77,51.81,11024.0,38.331,38.368,38.331,38.3606,11024.0
2018-08-17 14:00:00,51.8,51.9,51.77,51.9,13291.0,38.3532,38.4272,38.331,38.4272,13291.0
2018-08-17 14:05:00,51.91,51.94,51.87,51.87,16065.0,38.4346,38.4569,38.405,38.405,16065.0
2018-08-17 14:10:00,51.86,51.89,51.84,51.89,11982.0,38.3976,38.4198,38.3828,38.4198,11982.0
2018-08-17 14:15:00,51.9,51.92,51.83,51.87,17055.0,38.4272,38.4421,38.3754,38.405,17055.0
2018-08-17 14:20:00,51.87,51.93,51.85,51.93,20199.0,38.405,38.4495,38.3902,38.4495,20199.0
2018-08-17 14:25:00,51.93,52.03,51.93,52.01,26962.0,38.4495,38.5235,38.4495,38.5087,26962.0
2018-08-17 14:30:00,52.01,52.02,51.98,51.98,10150.0,38.5087,38.5161,38.4865,38.4865,10150.0
2018-08-17 14:35:00,51.97,52.02,51.94,52.01,29606.0,38.4791,38.5161,38.4569,38.5087,29606.0
2018-08-17 14:40:00,52.0,52.04,51.99,52.02,13701.0,38.5013,38.5309,38.4939,38.5161,13701.0
2018-08-17 14:45:00,52.03,52.03,51.98,51.98,12788.0,38.5235,38.5235,38.4865,38.4865,12788.0
2018-08-17 14:50:00,51.98,52.07,51.98,52.06,13479.0,38.4865,38.5531,38.4865,38.5457,13479.0
2018-08-17 14:55:00,52.07,52.08,52.04,52.05,7817.0,38.5531,38.5605,38.5309,38.5383,7817.0
2018-08-17 15:00:00,52.05,52.07,52.02,52.02,10352.0,38.5383,38.5531,38.5161,38.5161,10352.0
2018-08-17 15:05:00,52.03,52.05,51.97,51.99,13705.0,38.5235,38.5383,38.4791,38.4939,13705.0
2018-08-17 15:10:00,52.0,52.02,51.99,52.0,8018.0,38.5013,38.5161,38.4939,38.5013,8018.0
2018-08-17 15:15:00,52.01,52.01,51.96,52.0,25348.0,38.5087,38.5087,38.4717,38.5013,25348.0
2018-08-17 15:20:00,52.0,52.02,51.98,52.02,9775.0,38.5013,38.5161,38.4865,38.5161,9775.0
2018-08-17 15:25:00,52.02,52.02,52.0,52.0,13074.0,38.5161,38.5161,38.5013,38.5013,13074.0
2018-08-17 15:30:00,52.0,52.01,51.94,51.99,19653.0,38.5013,38.5087,38.4569,38.4939,19653.0
2018-08-17 15:35:00,52.0,52.02,51.97,52.0,22626.0,38.5013,38.5161,38.4791,38.5013,22626.0
2018-08-17 15:40:00,52.0,52.02,51.98,51.98,23705.0,38.5013,38.5161,38.4865,38.4865,23705.0
2018-08-17 15:45:00,51.98,51.99,51.95,51.96,26585.0,38.4865,38.4939,38.4643,38.4717,26585.0
2018-08-17 15:50:00,51.95,51.99,51.94,51.99,44360.0,38.4643,38.4939,38.4569,38.4939,44360.0
2018-08-17 15:55:00,51.99,52.02,51.96,51.98,99166.0,38.4939,38.5161,38.4717,38.4865,99166.0
2018-08-20 09:30:00,52.1,52.11,51.93,52.03,30556.0,38.5753,38.5827,38.4495,38.5235,30556.0
2018-08-20 09:35:00,52.04,52.11,52.0,52.08,33067.0,38.5309,38.5827,38.5013,38.5605,33067.0
2018-08-20 09:40:00,52.08,52.11,52.03,52.04,38351.0,38.5605,38.5827,38.5235,38.5309,38351.0
2018-08-20 09:45:00,52.05,52.09,52.01,52.05,64766.0,38.5383,38.5679,38.5087,38.5383,64766.0
2018-08-20 09:50:00,52.05,52.11,52.0,52.11,113869.0,38.5383,38.5827,38.5013,38.5827,113869.0
2018-08-20 09:55:00,52.1,52.14,52.06,52.09,76591.0,38.5753,38.6049,38.5457,38.5679,76591.0
2018-08-20 10:00:00,52.09,52.12,52.07,52.1,33989.0,38.5679,38.5901,38.5531,38.5753,33989.0
2018-08-20 10:05:00,52.11,52.23,52.09,52.1,203075.0,38.5827,38.6716,38.5679,38.5753,203075.0
2018-08-20 10:10:00,52.09,52.1,51.92,51.97,32827.0,38.5679,38.5753,38.4421,38.4791,32827.0
2018-08-20 10:15:00,51.98,51.99,51.93,51.96,17684.0,38.4865,38.4939,38.4495,38.4717,17684.0
2018-08-20 10:20:00,51.96,52.02,51.93,52.02,21312.0,38.4717,38.5161,38.4495,38.5161,21312.0
2018-08-20 10:25:00,52.02,52.06,51.97,51.99,26266.0,38.5161,38.5457,38.4791,38.4939,26266.0
2018-08-20 10:30:00,52.0,52.07,51.99,52.05,19913.0,38.5013,38.5531,38.4939,38.5383,19913.0
2018-08-20 10:35:00,52.05,52.06,51.95,51.96,20639.0,38.5383,38.5457,38.4643,38.4717,20639.0
2018-08-20 10:40:00,51.95,51.97,51.91,51.94,24005.0,38.4643,38.4791,38.4346,38.4569,24005.0
2018-08-20 10:45:00,51.94,51.95,51.89,51.9,15703.0,38.4569,38.4643,38.4198,38.4272,15703.0
2018-08-20 10:50:00,51.9,51.92,51.87,51.9,28198.0,38.4272,38.4421,38.405,38.4272,28198.0
2018-08-20 10:55:00,51.89,51.89,51.8,51.83,31248.0,38.4198,38.4198,38.3532,38.3754,31248.0
2018-08-20 11:00:00,51.82,51.88,51.82,51.82,21093.0,38.368,38.4124,38.368,38.368,21093.0
2018-08-20 11:05:00,51.83,51.83,51.76,51.8,46481.0,38.3754,38.3754,38.3236,38.3532,46481.0
2018-08-20 11:10:00,51.81,51.88,51.79,51.88,14672.0,38.3606,38.4124,38.3458,38.4124,14672.0
2018-08-20 11:15:00,51.88,51.88,51.79,51.81,27843.0,38.4124,38.4124,38.3458,38.3606,27843.0
2018-08-20 11:20:00,51.8,51.81,51.77,51.79,15640.0,38.3532,38.3606,38.331,38.3458,15640.0
2018-08-20 11:25:00,51.8,51.82,51.79,51.8,10127.0,38.3532,38.368,38.3458,38.3532,10127.0
2018-08-20 11:30:00,51.79,51.88,51.79,51.84,14705.0,38.3458,38.4124,38.3458,38.3828,14705.0
2018-08-20 11:35:00,51.85,51.88,51.83,51.88,10009.0,38.3902,38.4124,38.3754,38.4124,10009.0
2018-08-20 11:40:00,51.88,51.9,51.84,51.87,13275.0,38.4124,38.4272,38.3828,38.405,13275.0
2018-08-20 11:45:00,51.86,51.87,51.83,51.84,11343.0,38.3976,38.405,38.3754,38.3828,11343.0
2018-08-20 11:50:00,51.85,51.91,51.85,51.91,16293.0,38.3902,38.4346,38.3902,38.4346,16293.0
2018-08-20 11:55:00,51.91,51.91,51.86,51.88,17202.0,38.4346,38.4346,38.3976,38.4124,17202.0
2018-08-20 12:00:00,51.87,51.89,51.86,51.88,17018.0,38.405,38.4198,38.3976,38.4124,17018.0
2018-08-20 12:05:00,51.88,51.94,51.88,51.91,13528.0,38.4124,38.4569,38.4124,38.4346,13528.0
2018-08-20 12:10:00,51.91,51.93,51.89,51.92,21780.0,38.4346,38.4495,38.4198,38.4421,21780.0
2018-08-20 12:15:00,51.93,51.95,51.91,51.95,12800.0,38.4495,38.4643,38.4346,38.4643,12800.0
2018-08-20 12:20:00,51.95,51.97,51.92,51.95,9254.0,38.4643,38.4791,38.4421,38.4643,9254.0
2018-08-20 12:25:00,51.95,51.95,51.93,51.94,8719.0,38.4643,38.4643,38.4495,38.4569,8719.0
2018-08-20 12:30:00,51.94,52.0,51.94,51.99,15121.0,38.4569,38.5013,38.4569,38.4939,15121.0
2018-08-20 12:35:00,51.98,51.99,51.95,51.97,10874.0,38.4865,38.4939,38.4643,38.4791,10874.0
2018-08-20 12:40:00,51.98,51.98,51.96,51.98,9745.0,38.4865,38.4865,38.4717,38.4865,9745.0
2018-08-20 12:45:00,51.98,52.0,51.98,51.98,16745.0,38.4865,38.5013,38.4865,38.4865,16745.0
2018-08-20 12:50:00,51.98,52.0,51.97,51.98,6380.0,38.4865,38.5013,38.4791,38.4865,6380.0
2018-08-20 12:55:00,51.99,52.01,51.98,52.0,5807.0,38.4939,38.5087,38.4865,38.5013,5807.0
2018-08-20 13:00:00,52.0,52.01,51.98,52.01,4194.0,38.5013,38.5087,38.4865,38.5087,4194.0
2018-08-20 13:05:00,52.0,52.02,52.0,52.0,10607.0,38.5013,38.5161,38.5013,38.5013,10607.0
2018-08-20 13:10:00,52.01,52.01,52.0,52.0,8159.0,38.5087,38.5087,38.5013,38.5013,8159.0
2018-08-20 13:15:00,52.0,52.02,51.99,52.02,7801.0,38.5013,38.5161,38.4939,38.5161,7801.0
2018-08-20 13:20:00,52.0,52.03,51.99,52.01,9081.0,38.5013,38.5235,38.4939,38.5087,9081.0
2018-08-20 13:25:00,52.01,52.02,51.99,52.0,10609.0,38.5087,38.5161,38.4939,38.5013,10609.0
2018-08-20 13:30:00,52.01,52.01,51.99,51.99,5788.0,38.5087,38.5087,38.4939,38.4939,5788.0
2018-08-20 13:35:00,52.0,52.0,51.97,51.98,6441.0,38.5013,38.5013,38.4791,38.4865,6441.0
2018-08-20 13:40:00,51.99,52.02,51.98,52.01,8151.0,38.4939,38.5161,38.4865,38.5087,8151.0
2018-08-20 13:45:00,52.02,52.03,52.01,52.02,2650.0,38.5161,38.5235,38.5087,38.5161,2650.0
2018-08-20 13:50:00,52.03,52.03,52.0,52.0,9505.0,38.5235,38.5235,38.5013,38.5013,9505.0
2018-08-20 13:55:00,52.01,52.02,51.99,52.0,9190.0,38.5087,38.5161,38.4939,38.5013,9190.0
2018-08-20 14:00:00,51.99,52.02,51.97,51.97,9939.0,38.4939,38.5161,38.4791,38.4791,9939.0
2018-08-20 14:05:00,51.98,51.99,51.96,51.98,5109.0,38.4865,38.4939,38.4717,38.4865,5109.0
2018-08-20 14:10:00,51.98,52.01,51.98,52.0,16716.0,38.4865,38.5087,38.4865,38.5013,16716.0
2018-08-20 14:15:00,52.01,52.03,52.0,52.02,14912.0,38.5087,38.5235,38.5013,38.5161,14912.0
2018-08-20 14:20:00,52.02,52.04,52.0,52.01,14757.0,38.5161,38.5309,38.5013,38.5087,14757.0
2018-08-20 14:25:00,52.01,52.01,51.99,52.01,10121.0,38.5087,38.5087,38.4939,38.5087,10121.0
2018-08-20 14:30:00,52.0,52.0,51.97,52.0,12646.0,38.5013,38.5013,38.4791,38.5013,12646.0
2018-08-20 14:35:00,51.99,52.0,51.96,51.97,9661.0,38.4939,38.5013,38.4717,38.4791,9661.0
2018-08-20 14:40:00,51.96,51.99,51.96,51.97,11542.0,38.4717,38.4939,38.4717,38.4791,11542.0
2018-08-20 14:45:00,51.97,51.97,51.95,51.96,10402.0,38.4791,38.4791,38.4643,38.4717,10402.0
2018-08-20 14:50:00,51.97,51.97,51.94,51.94,14874.0,38.4791,38.4791,38.4569,38.4569,14874.0
2018-08-20 14:55:00,51.94,51.96,51.94,51.94,10628.0,38.4569,38.4717,38.4569,38.4569,10628.0
2018-08-20 15:00:00,51.94,51.97,51.94,51.97,7668.0,38.4569,38.4791,38.4569,38.4791,7668.0
2018-08-20 15:05:00,51.98,51.99,51.95,51.95,8464.0,38.4865,38.4939,38.4643,38.4643,8464.0
2018-08-20 15:10:00,51.96,51.96,51.94,51.95,9814.0,38.4717,38.4717,38.4569,38.4643,9814.0
2018-08-20 15:15:00,51.95,51.98,51.95,51.97,17370.0,38.4643,38.4865,38.4643,38.4791,17370.0
2018-08-20 15:20:00,51.98,51.98,51.95,51.96,11215.0,38.4865,38.4865,38.4643,38.4717,11215.0
2018-08-20 15:25:00,51.96,51.98,51.96,51.97,4737.0,38.4717,38.4865,38.4717,38.4791,4737.0
2018-08-20 15:30:00,51.97,51.97,51.94,51.96,27879.0,38.4791,38.4791,38.4569,38.4717,27879.0
2018-08-20 15:35:00,51.96,51.97,51.95,51.97,40512.0,38.4717,38.4791,38.4643,38.4791,40512.0
2018-08-20 15:40:00,51.96,52.0,51.95,52.0,19073.0,38.4717,38.5013,38.4643,38.5013,19073.0
2018-08-20 15:45:00,52.0,52.06,51.99,52.03,42435.0,38.5013,38.5457,38.4939,38.5235,42435.0
2018-08-20 15:50:00,52.02,52.03,51.97,52.01,38499.0,38.5161,38.5235,38.4791,38.5087,38499.0
2018-08-20 15:55:00,52.01,52.02,51.99,51.99,99998.0,38.5087,38.5161,38.4939,38.4939,99998.0
2018-08-21 09:30:00,51.98,52.09,51.93,52.0,20764.0,38.4865,38.5679,38.4495,38.5013,20764.0
2018-08-21 09:35:00,52.0,52.09,51.97,52.09,9280.0,38.5013,38.5679,38.4791,38.5679,9280.0
2018-08-21 09:40:00,52.06,52.14,52.05,52.07,16731.0,38.5457,38.6049,38.5383,38.5531,16731.0
2018-08-21 09:45:00,52.07,52.08,52.01,52.02,21699.0,38.5531,38.5605,38.5087,38.5161,21699.0
2018-08-21 09:50:00,52.02,52.09,51.96,52.06,18739.0,38.5161,38.5679,38.4717,38.5457,18739.0
2018-08-21 09:55:00,52.06,52.08,51.98,52.05,16314.0,38.5457,38.5605,38.4865,38.5383,16314.0
2018-08-21 10:00:00,52.05,52.13,52.03,52.05,20146.0,38.5383,38.5975,38.5235,38.5383,20146.0
2018-08-21 10:05:00,52.06,52.12,52.02,52.09,16984.0,38.5457,38.5901,38.5161,38.5679,16984.0
2018-08-21 10:10:00,52.09,52.1,52.05,52.09,12105.0,38.5679,38.5753,38.5383,38.5679,12105.0
2018-08-21 10:15:00,52.09,52.1,52.05,52.08,12254.0,38.5679,38.5753,38.5383,38.5605,12254.0
2018-08-21 10:20:00,52.08,52.08,52.03,52.04,10634.0,38.5605,38.5605,38.5235,38.5309,10634.0
2018-08-21 10:25:00,52.05,52.06,51.96,51.98,18370.0,38.5383,38.5457,38.4717,38.4865,18370.0
2018-08-21 10:30:00,51.99,52.03,51.98,52.01,16101.0,38.4939,38.5235,38.4865,38.5087,16101.0
2018-08-21 10:35:00,52.02,52.03,51.99,52.01,20201.0,38.5161,38.5235,38.4939,38.5087,20201.0
2018-08-21 10:40:00,52.0,52.09,52.0,52.09,13556.0,38.5013,38.5679,38.5013,38.5679,13556.0
2018-08-21 10:45:00,52.08,52.1,52.01,52.01,29956.0,38.5605,38.5753,38.5087,38.5087,29956.0
2018-08-21 10:50:00,52.02,52.03,51.98,52.02,19651.0,38.5161,38.5235,38.4865,38.5161,19651.0
2018-08-21 10:55:00,52.03,52.03,51.98,52.0,10624.0,38.5235,38.5235,38.4865,38.5013,10624.0
2018-08-21 11:00:00,52.0,52.02,51.99,52.01,20788.0,38.5013,38.5161,38.4939,38.5087,20788.0
2018-08-21 11:05:00,52.01,52.04,51.99,52.01,10353.0,38.5087,38.5309,38.4939,38.5087,10353.0
2018-08-21 11:10:00,52.02,52.04,52.0,52.03,15964.0,38.5161,38.5309,38.5013,38.5235,15964.0
2018-08-21 11:15:00,52.04,52.04,51.97,51.99,17572.0,38.5309,38.5309,38.4791,38.4939,17572.0
2018-08-21 11:20:00,51.99,52.01,51.97,51.98,11086.0,38.4939,38.5087,38.4791,38.4865,11086.0
2018-08-21 11:25:00,51.98,52.01,51.98,51.99,13022.0,38.4865,38.5087,38.4865,38.4939,13022.0
2018-08-21 11:30:00,52.0,52.09,51.99,52.08,18775.0,38.5013,38.5679,38.4939,38.5605,18775.0
2018-08-21 11:35:00,52.09,52.14,52.08,52.14,27907.0,38.5679,38.6049,38.5605,38.6049,27907.0
2018-08-21 11:40:00,52.14,52.21,52.13,52.19,21812.0,38.6049,38.6568,38.5975,38.642,21812.0
2018-08-21 11:45:00,52.2,52.26,52.19,52.26,19161.0,38.6494,38.6938,38.642,38.6938,19161.0
2018-08-21 11:50:00,52.25,52.25,52.2,52.21,22398.0,38.6864,38.6864,38.6494,38.6568,22398.0
2018-08-21 11:55:00,52.2,52.28,52.2,52.28,11319.0,38.6494,38.7086,38.6494,38.7086,11319.0
2018-08-21 12:00:00,52.27,52.29,52.21,52.24,21646.0,38.7012,38.716,38.6568,38.679,21646.0
2018-08-21 12:05:00,52.25,52.28,52.24,52.27,8495.0,38.6864,38.7086,38.679,38.7012,8495.0
2018-08-21 12:10:00,52.28,52.28,52.25,52.26,10245.0,38.7086,38.7086,38.6864,38.6938,10245.0
2018-08-21 12:15:00,52.27,52.32,52.27,52.3,9685.0,38.7012,38.7382,38.7012,38.7234,9685.0
2018-08-21 12:20:00,52.3,52.32,52.29,52.3,10563.0,38.7234,38.7382,38.716,38.7234,10563.0
2018-08-21 12:25:00,52.31,52.35,52.31,52.35,7198.0,38.7308,38.7604,38.7308,38.7604,7198.0
2018-08-21 12:30:00,52.35,52.43,52.35,52.42,20837.0,38.7604,38.8197,38.7604,38.8123,20837.0
2018-08-21 12:35:00,52.43,52.45,52.42,52.45,16404.0,38.8197,38.8345,38.8123,38.8345,16404.0
2018-08-21 12:40:00,52.44,52.46,52.44,52.45,13512.0,38.8271,38.8419,38.8271,38.8345,13512.0
2018-08-21 12:45:00,52.46,52.48,52.44,52.47,28333.0,38.8419,38.8567,38.8271,38.8493,28333.0
2018-08-21 12:50:00,52.47,52.48,52.44,52.47,11691.0,38.8493,38.8567,38.8271,38.8493,11691.0
2018-08-21 12:55:00,52.48,52.48,52.43,52.43,20611.0,38.8567,38.8567,38.8197,38.8197,20611.0
2018-08-21 13:00:00,52.43,52.44,52.36,52.4,36969.0,38.8197,38.8271,38.7678,38.7974,36969.0
2018-08-21 13:05:00,52.39,52.41,52.37,52.4,6786.0,38.79,38.8049,38.7752,38.7974,6786.0
2018-08-21 13:10:00,52.39,52.39,52.33,52.37,6534.0,38.79,38.79,38.7456,38.7752,6534.0
2018-08-21 13:15:00,52.37,52.38,52.35,52.38,8775.0,38.7752,38.7826,38.7604,38.7826,8775.0
2018-08-21 13:20:00,52.38,52.41,52.36,52.41,5060.0,38.7826,38.8049,38.7678,38.8049,5060.0
2018-08-21 13:25:00,52.41,52.41,52.39,52.39,2479.0,38.8049,38.8049,38.79,38.79,2479.0
2018-08-21 13:30:00,52.4,52.46,52.39,52.46,11285.0,38.7974,38.8419,38.79,38.8419,11285.0
2018-08-21 13:35:00,52.45,52.49,52.45,52.47,8029.0,38.8345,38.8641,38.8345,38.8493,8029.0
2018-08-21 13:40:00,52.47,52.48,52.45,52.46,14182.0,38.8493,38.8567,38.8345,38.8419,14182.0
2018-08-21 13:45:00,52.45,52.45,52.41,52.43,8604.0,38.8345,38.8345,38.8049,38.8197,8604.0
2018-08-21 13:50:00,52.43,52.46,52.42,52.43,6331.0,38.8197,38.8419,38.8123,38.8197,6331.0
2018-08-21 13:55:00,52.43,52.47,52.42,52.46,10605.0,38.8197,38.8493,38.8123,38.8419,10605.0
2018-08-21 14:00:00,52.45,52.47,52.41,52.42,8675.0,38.8345,38.8493,38.8049,38.8123,8675.0
2018-08-21 14:05:00,52.41,52.46,52.41,52.44,12894.0,38.8049,38.8419,38.8049,38.8271,12894.0
2018-08-21 14:10:00,52.43,52.45,52.43,52.44,13998.0,38.8197,38.8345,38.8197,38.8271,13998.0
2018-08-21 14:15:00,52.44,52.46,52.44,52.45,6992.0,38.8271,38.8419,38.8271,38.8345,6992.0
2018-08-21 14:20:00,52.45,52.46,52.44,52.45,13435.0,38.8345,38.8419,38.8271,38.8345,13435.0
2018-08-21 14:25:00,52.45,52.45,52.4,52.41,9879.0,38.8345,38.8345,38.7974,38.8049,9879.0
2018-08-21 14:30:00,52.4,52.4,52.35,52.37,13204.0,38.7974,38.7974,38.7604,38.7752,13204.0
2018-08-21 14:35:00,52.37,52.38,52.34,52.34,11276.0,38.7752,38.7826,38.753,38.753,11276.0
2018-08-21 14:40:00,52.34,52.38,52.32,52.37,8355.0,38.753,38.7826,38.7382,38.7752,8355.0
2018-08-21 14:45:00,52.36,52.37,52.33,52.35,8840.0,38.7678,38.7752,38.7456,38.7604,8840.0
2018-08-21 14:50:00,52.36,52.36,52.32,52.33,10520.0,38.7678,38.7678,38.7382,38.7456,10520.0
2018-08-21 14:55:00,52.33,52.39,52.33,52.38,6554.0,38.7456,38.79,38.7456,38.7826,6554.0
2018-08-21 15:00:00,52.38,52.38,52.34,52.38,11004.0,38.7826,38.7826,38.753,38.7826,11004.0
2018-08-21 15:05:00,52.38,52.42,52.38,52.41,21819.0,38.7826,38.8123,38.7826,38.8049,21819.0
2018-08-21 15:10:00,52.41,52.42,52.4,52.41,5405.0,38.8049,38.8123,38.7974,38.8049,5405.0
2018-08-21 15:15:00,52.41,52.48,52.4,52.47,14099.0,38.8049,38.8567,38.7974,38.8493,14099.0
2018-08-21 15:20:00,52.47,52.47,52.42,52.43,12769.0,38.8493,38.8493,38.8123,38.8197,12769.0
2018-08-21 15:25:00,52.43,52.45,52.42,52.43,20899.0,38.8197,38.8345,38.8123,38.8197,20899.0
2018-08-21 15:30:00,52.42,52.42,52.37,52.41,12670.0,38.8123,38.8123,38.7752,38.8049,12670.0
2018-08-21 15:35:00,52.41,52.46,52.41,52.46,35111.0,38.8049,38.8419,38.8049,38.8419,35111.0
2018-08-21 15:40:00,52.45,52.46,52.43,52.45,46417.0,38.8345,38.8419,38.8197,38.8345,46417.0
2018-08-21 15:45:00,52.44,52.45,52.32,52.32,37574.0,38.8271,38.8345,38.7382,38.7382,37574.0
2018-08-21 15:50:00,52.32,52.39,52.31,52.39,26929.0,38.7382,38.79,38.7308,38.79,26929.0
2018-08-21 15:55:00,52.39,52.44,52.37,52.37,110571.0,38.79,38.8271,38.7752,38.7752,110571.0
2018-08-22 09:30:00,52.25,52.45,52.23,52.42,25306.0,38.6864,38.8345,38.6716,38.8123,25306.0
2018-08-22 09:35:00,52.49,52.49,52.2,52.34,6930.0,38.8641,38.8641,38.6494,38.753,6930.0
2018-08-22 09:40:00,52.35,52.41,52.19,52.19,9049.0,38.7604,38.8049,38.642,38.642,9049.0
2018-08-22 09:45:00,52.22,52.3,52.19,52.19,4625.0,38.6642,38.7234,38.642,38.642,4625.0
2018-08-22 09:50:00,52.23,52.29,52.1,52.15,16594.0,38.6716,38.716,38.5753,38.6123,16594.0
2018-08-22 09:55:00,52.18,52.25,52.18,52.22,15338.0,38.6346,38.6864,38.6346,38.6642,15338.0
2018-08-22 10:00:00,52.25,52.28,52.23,52.26,4025.0,38.6864,38.7086,38.6716,38.6938,4025.0
2018-08-22 10:05:00,52.26,52.27,52.2,52.2,6179.0,38.6938,38.7012,38.6494,38.6494,6179.0
2018-08-22 10:10:00,52.19,52.22,52.1,52.13,20668.0,38.642,38.6642,38.5753,38.5975,20668.0
2018-08-22 10:15:00,52.14,52.15,52.08,52.1,10498.0,38.6049,38.6123,38.5605,38.5753,10498.0
2018-08-22 10:20:00,52.11,52.13,52.07,52.09,5490.0,38.5827,38.5975,38.5531,38.5679,5490.0
2018-08-22 10:25:00,52.09,52.12,52.08,52.11,4978.0,38.5679,38.5901,38.5605,38.5827,4978.0
2018-08-22 10:30:00,52.11,52.12,52.07,52.12,7734.0,38.5827,38.5901,38.5531,38.5901,7734.0
2018-08-22 10:35:00,52.1,52.21,52.1,52.17,6280.0,38.5753,38.6568,38.5753,38.6272,6280.0
2018-08-22 10:40:00,52.16,52.18,52.15,52.16,7346.0,38.6197,38.6346,38.6123,38.6197,7346.0
2018-08-22 10:45:00,52.17,52.23,52.16,52.2,6895.0,38.6272,38.6716,38.6197,38.6494,6895.0
2018-08-22 10:50:00,52.2,52.21,52.14,52.18,11562.0,38.6494,38.6568,38.6049,38.6346,11562.0
2018-08-22 10:55:00,52.17,52.19,52.14,52.17,5318.0,38.6272,38.642,38.6049,38.6272,5318.0
2018-08-22 11:00:00,52.16,52.17,52.08,52.08,61523.0,38.6197,38.6272,38.5605,38.5605,61523.0
2018-08-22 11:05:00,52.09,52.11,52.02,52.03,17025.0,38.5679,38.5827,38.5161,38.5235,17025.0
2018-08-22 11:10:00,52.03,52.03,51.92,51.94,23165.0,38.5235,38.5235,38.4421,38.4569,23165.0
2018-08-22 11:15:00,51.94,51.97,51.92,51.95,20158.0,38.4569,38.4791,38.4421,38.4643,20158.0
2018-08-22 11:20:00,51.95,51.96,51.93,51.95,5400.0,38.4643,38.4717,38.4495,38.4643,5400.0
2018-08-22 11:25:00,51.95,51.96,51.85,51.85,18719.0,38.4643,38.4717,38.3902,38.3902,18719.0
2018-08-22 11:30:00,51.86,51.89,51.83,51.88,17012.0,38.3976,38.4198,38.3754,38.4124,17012.0
2018-08-22 11:35:00,51.88,51.89,51.86,51.88,9933.0,38.4124,38.4198,38.3976,38.4124,9933.0
2018-08-22 11:40:00,51.88,51.92,51.87,51.89,8780.0,38.4124,38.4421,38.405,38.4198,8780.0
2018-08-22 11:45:00,51.89,51.89,51.76,51.76,25752.0,38.4198,38.4198,38.3236,38.3236,25752.0
2018-08-22 11:50:00,51.75,51.78,51.74,51.75,12276.0,38.3162,38.3384,38.3088,38.3162,12276.0
2018-08-22 11:55:00,51.75,51.8,51.74,51.77,8145.0,38.3162,38.3532,38.3088,38.331,8145.0
2018-08-22 12:00:00,51.77,51.82,51.77,51.82,10211.0,38.331,38.368,38.331,38.368,10211.0
2018-08-22 12:05:00,51.83,51.87,51.81,51.81,7880.0,38.3754,38.405,38.3606,38.3606,7880.0
2018-08-22 12:10:00,51.8,51.82,51.79,51.8,8442.0,38.3532,38.368,38.3458,38.3532,8442.0
2018-08-22 12:15:00,51.8,51.81,51.78,51.81,4264.0,38.3532,38.3606,38.3384,38.3606,4264.0
2018-08-22 12:20:00,51.8,51.81,51.78,51.8,16281.0,38.3532,38.3606,38.3384,38.3532,16281.0
2018-08-22 12:25:00,51.8,51.8,51.75,51.76,11651.0,38.3532,38.3532,38.3162,38.3236,11651.0
2018-08-22 12:30:00,51.76,51.77,51.76,51.77,5775.0,38.3236,38.331,38.3236,38.331,5775.0
2018-08-22 12:35:00,51.76,51.77,51.74,51.75,14006.0,38.3236,38.331,38.3088,38.3162,14006.0
2018-08-22 12:40:00,51.76,51.78,51.75,51.75,7000.0,38.3236,38.3384,38.3162,38.3162,7000.0
2018-08-22 12:45:00,51.76,51.76,51.74,51.75,7921.0,38.3236,38.3236,38.3088,38.3162,7921.0
2018-08-22 12:50:00,51.75,51.76,51.72,51.76,9402.0,38.3162,38.3236,38.294,38.3236,9402.0
2018-08-22 12:55:00,51.76,51.77,51.74,51.77,7211.0,38.3236,38.331,38.3088,38.331,7211.0
2018-08-22 13:00:00,51.77,51.78,51.75,51.76,10182.0,38.331,38.3384,38.3162,38.3236,10182.0
2018-08-22 13:05:00,51.77,51.78,51.76,51.76,18840.0,38.331,38.3384,38.3236,38.3236,18840.0
2018-08-22 13:10:00,51.77,51.78,51.72,51.75,21675.0,38.331,38.3384,38.294,38.3162,21675.0
2018-08-22 13:15:00,51.76,51.77,51.74,51.75,12128.0,38.3236,38.331,38.3088,38.3162,12128.0
2018-08-22 13:20:00,51.76,51.79,51.76,51.79,4300.0,38.3236,38.3458,38.3236,38.3458,4300.0
2018-08-22 13:25:00,51.79,51.83,51.78,51.82,13954.0,38.3458,38.3754,38.3384,38.368,13954.0
2018-08-22 13:30:00,51.81,51.83,51.81,51.83,5965.0,38.3606,38.3754,38.3606,38.3754,5965.0
2018-08-22 13:35:00,51.83,51.83,51.76,51.77,12736.0,38.3754,38.3754,38.3236,38.331,12736.0
2018-08-22 13:40:00,51.77,51.78,51.76,51.78,4767.0,38.331,38.3384,38.3236,38.3384,4767.0
2018-08-22 13:45:00,51.77,51.79,51.76,51.77,20332.0,38.331,38.3458,38.3236,38.331,20332.0
2018-08-22 13:50:00,51.78,51.82,51.76,51.8,18599.0,38.3384,38.368,38.3236,38.3532,18599.0
2018-08-22 13:55:00,51.8,51.84,51.79,51.84,25218.0,38.3532,38.3828,38.3458,38.3828,25218.0
2018-08-22 14:00:00,51.82,51.89,51.82,51.88,17900.0,38.368,38.4198,38.368,38.4124,17900.0
2018-08-22 14:05:00,51.88,51.89,51.83,51.84,8872.0,38.4124,38.4198,38.3754,38.3828,8872.0
2018-08-22 14:10:00,51.83,51.84,51.8,51.81,6066.0,38.3754,38.3828,38.3532,38.3606,6066.0
2018-08-22 14:15:00,51.81,51.81,51.72,51.73,21461.0,38.3606,38.3606,38.294,38.3014,21461.0
2018-08-22 14:20:00,51.73,51.75,51.71,51.71,11614.0,38.3014,38.3162,38.2866,38.2866,11614.0
2018-08-22 14:25:00,51.71,51.73,51.69,51.72,15710.0,38.2866,38.3014,38.2718,38.294,15710.0
2018-08-22 14:30:00,51.72,51.73,51.7,51.71,6533.0,38.294,38.3014,38.2792,38.2866,6533.0
2018-08-22 14:35:00,51.72,51.73,51.7,51.71,15412.0,38.294,38.3014,38.2792,38.2866,15412.0
2018-08-22 14:40:00,51.71,51.73,51.7,51.72,18909.0,38.2866,38.3014,38.2792,38.294,18909.0
2018-08-22 14:45:00,51.72,51.72,51.64,51.64,13304.0,38.294,38.294,38.2347,38.2347,13304.0
2018-08-22 14:50:00,51.64,51.67,51.63,51.66,12677.0,38.2347,38.2569,38.2273,38.2495,12677.0
2018-08-22 14:55:00,51.66,51.68,51.65,51.67,10380.0,38.2495,38.2644,38.2421,38.2569,10380.0
2018-08-22 15:00:00,51.67,51.71,51.67,51.71,15735.0,38.2569,38.2866,38.2569,38.2866,15735.0
2018-08-22 15:05:00,51.71,51.72,51.68,51.71,11321.0,38.2866,38.294,38.2644,38.2866,11321.0
2018-08-22 15:10:00,51.71,51.72,51.69,51.69,10461.0,38.2866,38.294,38.2718,38.2718,10461.0
2018-08-22 15:15:00,51.69,51.69,51.66,51.67,21090.0,38.2718,38.2718,38.2495,38.2569,21090.0
2018-08-22 15:20:00,51.66,51.69,51.66,51.69,14733.0,38.2495,38.2718,38.2495,38.2718,14733.0
2018-08-22 15:25:00,51.68,51.69,51.65,51.66,12740.0,38.2644,38.2718,38.2421,38.2495,12740.0
2018-08-22 15:30:00,51.66,51.71,51.65,51.68,33669.0,38.2495,38.2866,38.2421,38.2644,33669.0
2018-08-22 15:35:00,51.68,51.72,51.67,51.71,30156.0,38.2644,38.294,38.2569,38.2866,30156.0
2018-08-22 15:40:00,51.7,51.74,51.68,51.73,30602.0,38.2792,38.3088,38.2644,38.3014,30602.0
2018-08-22 15:45:00,51.74,51.75,51.69,51.7,24172.0,38.3088,38.3162,38.2718,38.2792,24172.0
2018-08-22 15:50:00,51.69,51.7,51.65,51.66,41009.0,38.2718,38.2792,38.2421,38.2495,41009.0
2018-08-22 15:55:00,51.65,51.67,51.63,51.65,100576.0,38.2421,38.2569,38.2273,38.2421,100576.0
2018-08-23 09:30:00,51.56,51.67,51.49,51.5,26948.0,38.1755,38.2569,38.1237,38.1311,26948.0
2018-08-23 09:35:00,51.49,51.51,51.33,51.37,20712.0,38.1237,38.1385,38.0052,38.0348,20712.0
2018-08-23 09:40:00,51.38,51.44,51.35,51.41,6200.0,38.0422,38.0867,38.02,38.0644,6200.0
2018-08-23 09:45:00,51.41,51.46,51.28,51.28,18141.0,38.0644,38.1015,37.9682,37.9682,18141.0
2018-08-23 09:50:00,51.28,51.59,51.28,51.58,10322.0,37.9682,38.1977,37.9682,38.1903,10322.0
2018-08-23 09:55:00,51.58,51.61,51.41,51.42,17336.0,38.1903,38.2125,38.0644,38.0718,17336.0
2018-08-23 10:00:00,51.45,51.49,51.35,51.39,17616.0,38.0941,38.1237,38.02,38.0496,17616.0
2018-08-23 10:05:00,51.39,51.42,51.37,51.38,26453.0,38.0496,38.0718,38.0348,38.0422,26453.0
2018-08-23 10:10:00,51.38,51.41,51.37,51.39,27358.0,38.0422,38.0644,38.0348,38.0496,27358.0
2018-08-23 10:15:00,51.39,51.42,51.36,51.38,34462.0,38.0496,38.0718,38.0274,38.0422,34462.0
2018-08-23 10:20:00,51.38,51.42,51.37,51.41,16196.0,38.0422,38.0718,38.0348,38.0644,16196.0
2018-08-23 10:25:00,51.4,51.42,51.35,51.4,18546.0,38.057,38.0718,38.02,38.057,18546.0
2018-08-23 10:30:00,51.41,51.46,51.4,51.45,166585.0,38.0644,38.1015,38.057,38.0941,166585.0
2018-08-23 10:35:00,51.45,51.56,51.44,51.49,13285.0,38.0941,38.1755,38.0867,38.1237,13285.0
2018-08-23 10:40:00,51.49,51.49,51.42,51.45,30655.0,38.1237,38.1237,38.0718,38.0941,30655.0
2018-08-23 10:45:00,51.45,51.46,51.4,51.41,13066.0,38.0941,38.1015,38.057,38.0644,13066.0
2018-08-23 10:50:00,51.4,51.43,51.35,51.36,12442.0,38.057,38.0793,38.02,38.0274,12442.0
2018-08-23 10:55:00,51.36,51.38,51.31,51.32,22417.0,38.0274,38.0422,37.9904,37.9978,22417.0
2018-08-23 11:00:00,51.32,51.37,51.31,51.36,8955.0,37.9978,38.0348,37.9904,38.0274,8955.0
2018-08-23 11:05:00,51.36,51.37,51.33,51.33,13738.0,38.0274,38.0348,38.0052,38.0052,13738.0
2018-08-23 11:10:00,51.34,51.37,51.34,51.34,7244.0,38.0126,38.0348,38.0126,38.0126,7244.0
2018-08-23 11:15:00,51.36,51.37,51.3,51.31,12571.0,38.0274,38.0348,37.983,37.9904,12571.0
2018-08-23 11:20:00,51.31,51.35,51.3,51.34,10981.0,37.9904,38.02,37.983,38.0126,10981.0
2018-08-23 11:25:00,51.34,51.35,51.32,51.35,9000.0,38.0126,38.02,37.9978,38.02,9000.0
2018-08-23 11:30:00,51.34,51.38,51.28,51.36,25604.0,38.0126,38.0422,37.9682,38.0274,25604.0
2018-08-23 11:35:00,51.37,51.37,51.3,51.31,17488.0,38.0348,38.0348,37.983,37.9904,17488.0
2018-08-23 11:40:00,51.31,51.38,51.3,51.36,21332.0,37.9904,38.0422,37.983,38.0274,21332.0
2018-08-23 11:45:00,51.37,51.46,51.36,51.44,53580.0,38.0348,38.1015,38.0274,38.0867,53580.0
2018-08-23 11:50:00,51.45,51.46,51.37,51.37,23046.0,38.0941,38.1015,38.0348,38.0348,23046.0
2018-08-23 11:55:00,51.36,51.37,51.32,51.32,7636.0,38.0274,38.0348,37.9978,37.9978,7636.0
2018-08-23 12:00:00,51.33,51.39,51.31,51.36,19252.0,38.0052,38.0496,37.9904,38.0274,19252.0
2018-08-23 12:05:00,51.35,51.38,51.35,51.36,10613.0,38.02,38.0422,38.02,38.0274,10613.0
2018-08-23 12:10:00,51.37,51.39,51.37,51.39,3943.0,38.0348,38.0496,38.0348,38.0496,3943.0
2018-08-23 12:15:00,51.39,51.42,51.38,51.4,11925.0,38.0496,38.0718,38.0422,38.057,11925.0
2018-08-23 12:20:00,51.4,51.41,51.38,51.4,13074.0,38.057,38.0644,38.0422,38.057,13074.0
2018-08-23 12:25:00,51.39,51.39,51.37,51.38,4800.0,38.0496,38.0496,38.0348,38.0422,4800.0
2018-08-23 12:30:00,51.37,51.38,51.34,51.34,4621.0,38.0348,38.0422,38.0126,38.0126,4621.0
2018-08-23 12:35:00,51.34,51.34,51.32,51.33,7068.0,38.0126,38.0126,37.9978,38.0052,7068.0
2018-08-23 12:40:00,51.33,51.36,51.32,51.34,12800.0,38.0052,38.0274,37.9978,38.0126,12800.0
2018-08-23 12:45:00,51.33,51.36,51.33,51.35,9408.0,38.0052,38.0274,38.0052,38.02,9408.0
2018-08-23 12:50:00,51.35,51.36,51.33,51.34,13643.0,38.02,38.0274,38.0052,38.0126,13643.0
2018-08-23 12:55:00,51.35,51.37,51.33,51.34,6062.0,38.02,38.0348,38.0052,38.0126,6062.0
2018-08-23 13:00:00,51.33,51.33,51.32,51.32,3020.0,38.0052,38.0052,37.9978,37.9978,3020.0
2018-08-23 13:05:00,51.31,51.31,51.27,51.29,6127.0,37.9904,37.9904,37.9608,37.9756,6127.0
2018-08-23 13:10:00,51.28,51.31,51.26,51.26,12559.0,37.9682,37.9904,37.9534,37.9534,12559.0
2018-08-23 13:15:00,51.27,51.29,51.25,51.29,19526.0,37.9608,37.9756,37.946,37.9756,19526.0
2018-08-23 13:20:00,51.29,51.3,51.26,51.26,13621.0,37.9756,37.983,37.9534,37.9534,13621.0
2018-08-23 13:25:00,51.25,51.32,51.25,51.32,9079.0,37.946,37.9978,37.946,37.9978,9079.0
2018-08-23 13:30:00,51.32,51.33,51.28,51.29,12211.0,37.9978,38.0052,37.9682,37.9756,12211.0
2018-08-23 13:35:00,51.28,51.31,51.28,51.31,12905.0,37.9682,37.9904,37.9682,37.9904,12905.0
2018-08-23 13:40:00,51.3,51.31,51.29,51.31,12738.0,37.983,37.9904,37.9756,37.9904,12738.0
2018-08-23 13:45:00,51.31,51.31,51.27,51.28,11468.0,37.9904,37.9904,37.9608,37.9682,11468.0
2018-08-23 13:50:00,51.28,51.3,51.25,51.26,11721.0,37.9682,37.983,37.946,37.9534,11721.0
2018-08-23 13:55:00,51.27,51.27,51.22,51.24,5956.0,37.9608,37.9608,37.9238,37.9386,5956.0
2018-08-23 14:00:00,51.24,51.26,51.23,51.26,6898.0,37.9386,37.9534,37.9312,37.9534,6898.0
2018-08-23 14:05:00,51.26,51.31,51.26,51.29,7258.0,37.9534,37.9904,37.9534,37.9756,7258.0
2018-08-23 14:10:00,51.29,51.3,51.27,51.28,15472.0,37.9756,37.983,37.9608,37.9682,15472.0
2018-08-23 14:15:00,51.27,51.29,51.24,51.25,14021.0,37.9608,37.9756,37.9386,37.946,14021.0
2018-08-23 14:20:00,51.26,51.3,51.25,51.28,6966.0,37.9534,37.983,37.946,37.9682,6966.0
2018-08-23 14:25:00,51.28,51.29,51.26,51.28,5297.0,37.9682,37.9756,37.9534,37.9682,5297.0
2018-08-23 14:30:00,51.28,51.28,51.27,51.28,7318.0,37.9682,37.9682,37.9608,37.9682,7318.0
2018-08-23 14:35:00,51.27,51.28,51.23,51.24,7644.0,37.9608,37.9682,37.9312,37.9386,7644.0
2018-08-23 14:40:00,51.24,51.32,51.24,51.32,10414.0,37.9386,37.9978,37.9386,37.9978,10414.0
2018-08-23 14:45:00,51.32,51.32,51.29,51.3,12314.0,37.9978,37.9978,37.9756,37.983,12314.0
2018-08-23 14:50:00,51.3,51.31,51.26,51.3,6998.0,37.983,37.9904,37.9534,37.983,6998.0
2018-08-23 14:55:00,51.3,51.32,51.3,51.31,11293.0,37.983,37.9978,37.983,37.9904,11293.0
2018-08-23 15:00:00,51.3,51.32,51.3,51.31,9116.0,37.983,37.9978,37.983,37.9904,9116.0
2018-08-23 15:05:00,51.32,51.34,51.31,51.33,12553.0,37.9978,38.0126,37.9904,38.0052,12553.0
2018-08-23 15:10:00,51.34,51.35,51.33,51.34,8476.0,38.0126,38.02,38.0052,38.0126,8476.0
2018-08-23 15:15:00,51.33,51.34,51.31,51.31,11166.0,38.0052,38.0126,37.9904,37.9904,11166.0
2018-08-23 15:20:00,51.32,51.33,51.29,51.29,12154.0,37.9978,38.0052,37.9756,37.9756,12154.0
2018-08-23 15:25:00,51.29,51.3,51.25,51.29,33850.0,37.9756,37.983,37.946,37.9756,33850.0
2018-08-23 15:30:00,51.28,51.29,51.27,51.28,27906.0,37.9682,37.9756,37.9608,37.9682,27906.0
2018-08-23 15:35:00,51.27,51.28,51.25,51.27,28411.0,37.9608,37.9682,37.946,37.9608,28411.0
2018-08-23 15:40:00,51.26,51.27,51.23,51.26,34953.0,37.9534,37.9608,37.9312,37.9534,34953.0
2018-08-23 15:45:00,51.25,51.26,51.19,51.25,58594.0,37.946,37.9534,37.9016,37.946,58594.0
2018-08-23 15:50:00,51.24,51.28,51.22,51.28,53345.0,37.9386,37.9682,37.9238,37.9682,53345.0
2018-08-23 15:55:00,51.27,51.28,51.14,51.23,305491.0,37.9608,37.9682,37.8645,37.9312,305491.0
2018-08-24 09:30:00,51.41,51.43,51.33,51.35,33406.0,38.0644,38.0793,38.0052,38.02,33406.0
2018-08-24 09:35:00,51.3,51.47,51.29,51.41,15810.0,37.983,38.1089,37.9756,38.0644,15810.0
2018-08-24 09:40:00,51.4,51.43,51.35,51.41,14350.0,38.057,38.0793,38.02,38.0644,14350.0
2018-08-24 09:45:00,51.41,51.48,51.39,51.46,15871.0,38.0644,38.1163,38.0496,38.1015,15871.0
2018-08-24 09:50:00,51.46,51.52,51.44,51.51,33554.0,38.1015,38.1459,38.0867,38.1385,33554.0
2018-08-24 09:55:00,51.5,51.53,51.4,51.41,25915.0,38.1311,38.1533,38.057,38.0644,25915.0
2018-08-24 10:00:00,51.43,51.57,51.41,51.45,30378.0,38.0793,38.1829,38.0644,38.0941,30378.0
2018-08-24 10:05:00,51.46,51.49,51.4,51.46,18273.0,38.1015,38.1237,38.057,38.1015,18273.0
2018-08-24 10:10:00,51.47,51.54,51.45,51.51,16154.0,38.1089,38.1607,38.0941,38.1385,16154.0
2018-08-24 10:15:00,51.5,51.54,51.48,51.48,17067.0,38.1311,38.1607,38.1163,38.1163,17067.0
2018-08-24 10:20:00,51.49,51.56,51.49,51.54,12993.0,38.1237,38.1755,38.1237,38.1607,12993.0
2018-08-24 10:25:00,51.55,51.56,51.5,51.53,16130.0,38.1681,38.1755,38.1311,38.1533,16130.0
2018-08-24 10:30:00,51.54,51.63,51.52,51.63,21119.0,38.1607,38.2273,38.1459,38.2273,21119.0
2018-08-24 10:35:00,51.64,51.74,51.63,51.74,16165.0,38.2347,38.3088,38.2273,38.3088,16165.0
2018-08-24 10:40:00,51.74,51.77,51.69,51.7,18525.0,38.3088,38.331,38.2718,38.2792,18525.0
2018-08-24 10:45:00,51.71,51.75,51.7,51.74,8954.0,38.2866,38.3162,38.2792,38.3088,8954.0
2018-08-24 10:50:00,51.74,51.8,51.73,51.78,8019.0,38.3088,38.3532,38.3014,38.3384,8019.0
2018-08-24 10:55:00,51.79,51.79,51.72,51.72,7961.0,38.3458,38.3458,38.294,38.294,7961.0
2018-08-24 11:00:00,51.72,51.75,51.69,51.7,7542.0,38.294,38.3162,38.2718,38.2792,7542.0
2018-08-24 11:05:00,51.72,51.73,51.68,51.72,13847.0,38.294,38.3014,38.2644,38.294,13847.0
2018-08-24 11:10:00,51.71,51.73,51.69,51.71,6900.0,38.2866,38.3014,38.2718,38.2866,6900.0
2018-08-24 11:15:00,51.72,51.8,51.72,51.8,16832.0,38.294,38.3532,38.294,38.3532,16832.0
2018-08-24 11:20:00,51.8,51.82,51.79,51.8,13482.0,38.3532,38.368,38.3458,38.3532,13482.0
2018-08-24 11:25:00,51.8,51.8,51.73,51.74,17482.0,38.3532,38.3532,38.3014,38.3088,17482.0
2018-08-24 11:30:00,51.76,51.82,51.73,51.81,13728.0,38.3236,38.368,38.3014,38.3606,13728.0
2018-08-24 11:35:00,51.82,51.86,51.81,51.82,12715.0,38.368,38.3976,38.3606,38.368,12715.0
2018-08-24 11:40:00,51.84,51.84,51.81,51.84,9555.0,38.3828,38.3828,38.3606,38.3828,9555.0
2018-08-24 11:45:00,51.85,51.89,51.82,51.88,12486.0,38.3902,38.4198,38.368,38.4124,12486.0
2018-08-24 11:50:00,51.88,51.91,51.88,51.88,10560.0,38.4124,38.4346,38.4124,38.4124,10560.0
2018-08-24 11:55:00,51.88,51.9,51.88,51.89,16317.0,38.4124,38.4272,38.4124,38.4198,16317.0
2018-08-24 12:00:00,51.9,51.91,51.87,51.88,8477.0,38.4272,38.4346,38.405,38.4124,8477.0
2018-08-24 12:05:00,51.89,51.92,51.88,51.9,8914.0,38.4198,38.4421,38.4124,38.4272,8914.0
2018-08-24 12:10:00,51.91,51.91,51.89,51.89,12245.0,38.4346,38.4346,38.4198,38.4198,12245.0
2018-08-24 12:15:00,51.9,51.92,51.89,51.89,5074.0,38.4272,38.4421,38.4198,38.4198,5074.0
2018-08-24 12:20:00,51.9,51.91,51.87,51.91,15795.0,38.4272,38.4346,38.405,38.4346,15795.0
2018-08-24 12:25:00,51.9,51.91,51.9,51.9,5175.0,38.4272,38.4346,38.4272,38.4272,5175.0
2018-08-24 12:30:00,51.9,51.9,51.87,51.88,5095.0,38.4272,38.4272,38.405,38.4124,5095.0
2018-08-24 12:35:00,51.88,51.89,51.87,51.87,6994.0,38.4124,38.4198,38.405,38.405,6994.0
2018-08-24 12:40:00,51.88,51.88,51.86,51.88,4478.0,38.4124,38.4124,38.3976,38.4124,4478.0
2018-08-24 12:45:00,51.88,51.91,51.88,51.9,5870.0,38.4124,38.4346,38.4124,38.4272,5870.0
2018-08-24 12:50:00,51.89,51.9,51.85,51.88,20461.0,38.4198,38.4272,38.3902,38.4124,20461.0
2018-08-24 12:55:00,51.88,51.89,51.86,51.87,6756.0,38.4124,38.4198,38.3976,38.405,6756.0
2018-08-24 13:00:00,51.88,51.93,51.88,51.92,6108.0,38.4124,38.4495,38.4124,38.4421,6108.0
2018-08-24 13:05:00,51.91,51.91,51.88,51.88,4805.0,38.4346,38.4346,38.4124,38.4124,4805.0
2018-08-24 13:10:00,51.88,51.89,51.84,51.85,4345.0,38.4124,38.4198,38.3828,38.3902,4345.0
2018-08-24 13:15:00,51.84,51.85,51.82,51.84,13922.0,38.3828,38.3902,38.368,38.3828,13922.0
2018-08-24 13:20:00,51.84,51.85,51.78,51.79,5883.0,38.3828,38.3902,38.3384,38.3458,5883.0
2018-08-24 13:25:00,51.78,51.82,51.78,51.82,3449.0,38.3384,38.368,38.3384,38.368,3449.0
2018-08-24 13:30:00,51.81,51.81,51.76,51.77,7543.0,38.3606,38.3606,38.3236,38.331,7543.0
2018-08-24 13:35:00,51.78,51.8,51.77,51.78,4029.0,38.3384,38.3532,38.331,38.3384,4029.0
2018-08-24 13:40:00,51.78,51.78,51.71,51.74,13520.0,38.3384,38.3384,38.2866,38.3088,13520.0
2018-08-24 13:45:00,51.73,51.77,51.73,51.77,4817.0,38.3014,38.331,38.3014,38.331,4817.0
2018-08-24 13:50:00,51.77,51.78,51.73,51.77,7132.0,38.331,38.3384,38.3014,38.331,7132.0
2018-08-24 13:55:00,51.76,51.79,51.76,51.79,5781.0,38.3236,38.3458,38.3236,38.3458,5781.0
2018-08-24 14:00:00,51.79,51.79,51.76,51.78,10312.0,38.3458,38.3458,38.3236,38.3384,10312.0
2018-08-24 14:05:00,51.78,51.81,51.77,51.79,9284.0,38.3384,38.3606,38.331,38.3458,9284.0
2018-08-24 14:10:00,51.78,51.8,51.78,51.8,11683.0,38.3384,38.3532,38.3384,38.3532,11683.0
2018-08-24 14:15:00,51.8,51.83,51.79,51.82,10051.0,38.3532,38.3754,38.3458,38.368,10051.0
2018-08-24 14:20:00,51.82,51.83,51.8,51.8,5688.0,38.368,38.3754,38.3532,38.3532,5688.0
2018-08-24 14:25:00,51.8,51.83,51.79,51.82,8112.0,38.3532,38.3754,38.3458,38.368,8112.0
2018-08-24 14:30:00,51.82,51.83,51.81,51.82,7186.0,38.368,38.3754,38.3606,38.368,7186.0
2018-08-24 14:35:00,51.82,51.83,51.8,51.82,11039.0,38.368,38.3754,38.3532,38.368,11039.0
2018-08-24 14:40:00,51.81,51.85,51.81,51.85,8317.0,38.3606,38.3902,38.3606,38.3902,8317.0
2018-08-24 14:45:00,51.85,51.85,51.83,51.83,6086.0,38.3902,38.3902,38.3754,38.3754,6086.0
2018-08-24 14:50:00,51.83,51.85,51.83,51.84,5292.0,38.3754,38.3902,38.3754,38.3828,5292.0
2018-08-24 14:55:00,51.84,51.87,51.84,51.86,9421.0,38.3828,38.405,38.3828,38.3976,9421.0
2018-08-24 15:00:00,51.86,51.86,51.82,51.84,10424.0,38.3976,38.3976,38.368,38.3828,10424.0
2018-08-24 15:05:00,51.84,51.86,51.83,51.84,7927.0,38.3828,38.3976,38.3754,38.3828,7927.0
2018-08-24 15:10:00,51.85,51.89,51.85,51.88,7431.0,38.3902,38.4198,38.3902,38.4124,7431.0
2018-08-24 15:15:00,51.89,51.9,51.88,51.89,11760.0,38.4198,38.4272,38.4124,38.4198,11760.0
2018-08-24 15:20:00,51.88,51.89,51.86,51.87,11510.0,38.4124,38.4198,38.3976,38.405,11510.0
2018-08-24 15:25:00,51.86,51.88,51.84,51.85,10429.0,38.3976,38.4124,38.3828,38.3902,10429.0
2018-08-24 15:30:00,51.85,51.89,51.84,51.89,13458.0,38.3902,38.4198,38.3828,38.4198,13458.0
2018-08-24 15:35:00,51.89,51.89,51.84,51.86,16138.0,38.4198,38.4198,38.3828,38.3976,16138.0
2018-08-24 15:40:00,51.87,51.87,51.82,51.85,23712.0,38.405,38.405,38.368,38.3902,23712.0
2018-08-24 15:45:00,51.84,51.85,51.82,51.83,17643.0,38.3828,38.3902,38.368,38.3754,17643.0
2018-08-24 15:50:00,51.84,51.85,51.8,51.82,23775.0,38.3828,38.3902,38.3532,38.368,23775.0
2018-08-24 15:55:00,51.81,51.85,51.8,51.85,78514.0,38.3606,38.3902,38.3532,38.3902,78514.0
2018-08-27 09:30:00,52.04,52.2,52.03,52.19,26806.0,38.5309,38.6494,38.5235,38.642,26806.0
2018-08-27 09:35:00,52.18,52.46,52.18,52.46,14921.0,38.6346,38.8419,38.6346,38.8419,14921.0
2018-08-27 09:40:00,52.47,52.53,52.37,52.5,20466.0,38.8493,38.8937,38.7752,38.8715,20466.0
2018-08-27 09:45:00,52.47,52.69,52.43,52.61,19547.0,38.8493,39.0122,38.8197,38.9529,19547.0
2018-08-27 09:50:00,52.62,52.69,52.62,52.63,16769.0,38.9603,39.0122,38.9603,38.9677,16769.0
2018-08-27 09:55:00,52.65,52.65,52.55,52.57,10307.0,38.9825,38.9825,38.9085,38.9233,10307.0
2018-08-27 10:00:00,52.57,52.64,52.56,52.61,8608.0,38.9233,38.9751,38.9159,38.9529,8608.0
2018-08-27 10:05:00,52.62,52.68,52.54,52.66,31937.0,38.9603,39.0048,38.9011,38.99,31937.0
2018-08-27 10:10:00,52.67,52.73,52.66,52.72,28082.0,38.9974,39.0418,38.99,39.0344,28082.0
2018-08-27 10:15:00,52.73,52.84,52.68,52.84,56160.0,39.0418,39.1232,39.0048,39.1232,56160.0
2018-08-27 10:20:00,52.85,52.97,52.82,52.9,78244.0,39.1306,39.2195,39.1084,39.1677,78244.0
2018-08-27 10:25:00,52.89,52.9,52.78,52.79,15650.0,39.1602,39.1677,39.0788,39.0862,15650.0
2018-08-27 10:30:00,52.78,52.78,52.69,52.75,28451.0,39.0788,39.0788,39.0122,39.0566,28451.0
2018-08-27 10:35:00,52.74,52.77,52.7,52.74,16189.0,39.0492,39.0714,39.0196,39.0492,16189.0
2018-08-27 10:40:00,52.74,52.82,52.69,52.82,15199.0,39.0492,39.1084,39.0122,39.1084,15199.0
2018-08-27 10:45:00,52.81,52.81,52.77,52.79,11744.0,39.101,39.101,39.0714,39.0862,11744.0
2018-08-27 10:50:00,52.79,52.8,52.75,52.8,20479.0,39.0862,39.0936,39.0566,39.0936,20479.0
2018-08-27 10:55:00,52.8,52.83,52.78,52.81,19703.0,39.0936,39.1158,39.0788,39.101,19703.0
2018-08-27 11:00:00,52.81,52.83,52.8,52.82,9683.0,39.101,39.1158,39.0936,39.1084,9683.0
2018-08-27 11:05:00,52.81,52.83,52.76,52.83,18338.0,39.101,39.1158,39.064,39.1158,18338.0
2018-08-27 11:10:00,52.82,52.89,52.82,52.87,34345.0,39.1084,39.1602,39.1084,39.1454,34345.0
2018-08-27 11:15:00,52.87,52.9,52.83,52.84,11971.0,39.1454,39.1677,39.1158,39.1232,11971.0
2018-08-27 11:20:00,52.83,52.89,52.81,52.88,19425.0,39.1158,39.1602,39.101,39.1528,19425.0
2018-08-27 11:25:00,52.87,52.96,52.87,52.93,14849.0,39.1454,39.2121,39.1454,39.1899,14849.0
2018-08-27 11:30:00,52.93,52.97,52.9,52.94,29152.0,39.1899,39.2195,39.1677,39.1973,29152.0
2018-08-27 11:35:00,52.94,52.94,52.88,52.89,6323.0,39.1973,39.1973,39.1528,39.1602,6323.0
2018-08-27 11:40:00,52.88,52.91,52.88,52.9,10792.0,39.1528,39.1751,39.1528,39.1677,10792.0
2018-08-27 11:45:00,52.9,52.91,52.85,52.85,14595.0,39.1677,39.1751,39.1306,39.1306,14595.0
2018-08-27 11:50:00,52.86,52.92,52.85,52.91,15704.0,39.138,39.1825,39.1306,39.1751,15704.0
2018-08-27 11:55:00,52.9,52.94,52.85,52.92,11266.0,39.1677,39.1973,39.1306,39.1825,11266.0
2018-08-27 12:00:00,52.92,52.93,52.89,52.9,17382.0,39.1825,39.1899,39.1602,39.1677,17382.0
2018-08-27 12:05:00,52.91,52.92,52.88,52.89,10565.0,39.1751,39.1825,39.1528,39.1602,10565.0
2018-08-27 12:10:00,52.89,52.92,52.87,52.92,12677.0,39.1602,39.1825,39.1454,39.1825,12677.0
2018-08-27 12:15:00,52.91,52.93,52.89,52.9,7379.0,39.1751,39.1899,39.1602,39.1677,7379.0
2018-08-27 12:20:00,52.89,52.93,52.89,52.93,5716.0,39.1602,39.1899,39.1602,39.1899,5716.0
2018-08-27 12:25:00,52.94,52.95,52.92,52.94,8795.0,39.1973,39.2047,39.1825,39.1973,8795.0
2018-08-27 12:30:00,52.94,52.94,52.93,52.93,9166.0,39.1973,39.1973,39.1899,39.1899,9166.0
2018-08-27 12:35:00,52.93,52.95,52.91,52.91,15278.0,39.1899,39.2047,39.1751,39.1751,15278.0
2018-08-27 12:40:00,52.92,52.95,52.91,52.94,7352.0,39.1825,39.2047,39.1751,39.1973,7352.0
2018-08-27 12:45:00,52.94,52.94,52.91,52.93,4217.0,39.1973,39.1973,39.1751,39.1899,4217.0
2018-08-27 12:50:00,52.92,52.96,52.92,52.94,13570.0,39.1825,39.2121,39.1825,39.1973,13570.0
2018-08-27 12:55:00,52.92,52.95,52.92,52.94,6622.0,39.1825,39.2047,39.1825,39.1973,6622.0
2018-08-27 13:00:00,52.94,52.97,52.92,52.97,12870.0,39.1973,39.2195,39.1825,39.2195,12870.0
2018-08-27 13:05:00,52.96,52.97,52.91,52.91,11001.0,39.2121,39.2195,39.1751,39.1751,11001.0
2018-08-27 13:10:00,52.92,52.94,52.91,52.91,8530.0,39.1825,39.1973,39.1751,39.1751,8530.0
2018-08-27 13:15:00,52.91,52.94,52.9,52.93,17998.0,39.1751,39.1973,39.1677,39.1899,17998.0
2018-08-27 13:20:00,52.92,52.93,52.91,52.93,16260.0,39.1825,39.1899,39.1751,39.1899,16260.0
2018-08-27 13:25:00,52.92,52.92,52.9,52.91,9309.0,39.1825,39.1825,39.1677,39.1751,9309.0
2018-08-27 13:30:00,52.91,52.92,52.89,52.9,16075.0,39.1751,39.1825,39.1602,39.1677,16075.0
2018-08-27 13:35:00,52.91,52.91,52.89,52.9,10596.0,39.1751,39.1751,39.1602,39.1677,10596.0
2018-08-27 13:40:00,52.9,52.9,52.88,52.89,10871.0,39.1677,39.1677,39.1528,39.1602,10871.0
2018-08-27 13:45:00,52.9,52.91,52.89,52.89,8234.0,39.1677,39.1751,39.1602,39.1602,8234.0
2018-08-27 13:50:00,52.89,52.89,52.83,52.84,12145.0,39.1602,39.1602,39.1158,39.1232,12145.0
2018-08-27 13:55:00,52.84,52.86,52.82,52.83,9766.0,39.1232,39.138,39.1084,39.1158,9766.0
2018-08-27 14:00:00,52.84,52.85,52.77,52.77,14659.0,39.1232,39.1306,39.0714,39.0714,14659.0
2018-08-27 14:05:00,52.77,52.78,52.74,52.76,11000.0,39.0714,39.0788,39.0492,39.064,11000.0
2018-08-27 14:10:00,52.75,52.76,52.73,52.74,12877.0,39.0566,39.064,39.0418,39.0492,12877.0
2018-08-27 14:15:00,52.73,52.75,52.72,52.75,11439.0,39.0418,39.0566,39.0344,39.0566,11439.0
2018-08-27 14:20:00,52.76,52.78,52.75,52.76,7560.0,39.064,39.0788,39.0566,39.064,7560.0
2018-08-27 14:25:00,52.76,52.79,52.76,52.78,13834.0,39.064,39.0862,39.064,39.0788,13834.0
2018-08-27 14:30:00,52.79,52.81,52.78,52.8,11094.0,39.0862,39.101,39.0788,39.0936,11094.0
2018-08-27 14:35:00,52.78,52.78,52.73,52.76,8261.0,39.0788,39.0788,39.0418,39.064,8261.0
2018-08-27 14:40:00,52.75,52.77,52.73,52.74,11000.0,39.0566,39.0714,39.0418,39.0492,11000.0
2018-08-27 14:45:00,52.73,52.76,52.72,52.73,8324.0,39.0418,39.064,39.0344,39.0418,8324.0
2018-08-27 14:50:00,52.73,52.73,52.69,52.69,3853.0,39.0418,39.0418,39.0122,39.0122,3853.0
2018-08-27 14:55:00,52.69,52.72,52.69,52.71,6957.0,39.0122,39.0344,39.0122,39.027,6957.0
2018-08-27 15:00:00,52.7,52.71,52.68,52.71,9138.0,39.0196,39.027,39.0048,39.027,9138.0
2018-08-27 15:05:00,52.7,52.7,52.64,52.65,10060.0,39.0196,39.0196,38.9751,38.9825,10060.0
2018-08-27 15:10:00,52.65,52.66,52.63,52.64,9115.0,38.9825,38.99,38.9677,38.9751,9115.0
2018-08-27 15:15:00,52.64,52.65,52.61,52.61,9206.0,38.9751,38.9825,38.9529,38.9529,9206.0
2018-08-27 15:20:00,52.61,52.64,52.58,52.63,18880.0,38.9529,38.9751,38.9307,38.9677,18880.0
2018-08-27 15:25:00,52.64,52.64,52.6,52.63,15178.0,38.9751,38.9751,38.9455,38.9677,15178.0
2018-08-27 15:30:00,52.62,52.63,52.56,52.57,22504.0,38.9603,38.9677,38.9159,38.9233,22504.0
2018-08-27 15:35:00,52.56,52.59,52.53,52.53,17800.0,38.9159,38.9381,38.8937,38.8937,17800.0
2018-08-27 15:40:00,52.53,52.53,52.5,52.51,24162.0,38.8937,38.8937,38.8715,38.8789,24162.0
2018-08-27 15:45:00,52.51,52.51,52.45,52.48,25701.0,38.8789,38.8789,38.8345,38.8567,25701.0
2018-08-27 15:50:00,52.48,52.49,52.45,52.45,23485.0,38.8567,38.8641,38.8345,38.8345,23485.0
2018-08-27 15:55:00,52.46,52.53,52.45,52.53,81371.0,38.8419,38.8937,38.8345,38.8937,81371.0
2018-08-28 09:30:00,52.64,52.73,52.44,52.55,61514.0,38.9751,39.0418,38.8271,38.9085,61514.0
2018-08-28 09:35:00,52.5,52.61,52.43,52.61,26431.0,38.8715,38.9529,38.8197,38.9529,26431.0
2018-08-28 09:40:00,52.62,52.63,52.52,52.62,29295.0,38.9603,38.9677,38.8863,38.9603,29295.0
2018-08-28 09:45:00,52.6,52.6,52.41,52.49,18570.0,38.9455,38.9455,38.8049,38.8641,18570.0
2018-08-28 09:50:00,52.51,52.53,52.4,52.45,14871.0,38.8789,38.8937,38.7974,38.8345,14871.0
2018-08-28 09:55:00,52.46,52.47,52.4,52.44,14274.0,38.8419,38.8493,38.7974,38.8271,14274.0
2018-08-28 10:00:00,52.45,52.51,52.45,52.5,20350.0,38.8345,38.8789,38.8345,38.8715,20350.0
2018-08-28 10:05:00,52.5,52.51,52.46,52.49,28447.0,38.8715,38.8789,38.8419,38.8641,28447.0
2018-08-28 10:10:00,52.48,52.48,52.33,52.33,17105.0,38.8567,38.8567,38.7456,38.7456,17105.0
2018-08-28 10:15:00,52.33,52.34,52.26,52.33,22417.0,38.7456,38.753,38.6938,38.7456,22417.0
2018-08-28 10:20:00,52.34,52.36,52.29,52.32,16329.0,38.753,38.7678,38.716,38.7382,16329.0
2018-08-28 10:25:00,52.32,52.37,52.25,52.37,21428.0,38.7382,38.7752,38.6864,38.7752,21428.0
2018-08-28 10:30:00,52.35,52.37,52.32,52.32,23552.0,38.7604,38.7752,38.7382,38.7382,23552.0
2018-08-28 10:35:00,52.33,52.37,52.31,52.31,13088.0,38.7456,38.7752,38.7308,38.7308,13088.0
2018-08-28 10:40:00,52.3,52.32,52.27,52.31,15368.0,38.7234,38.7382,38.7012,38.7308,15368.0
2018-08-28 10:45:00,52.31,52.35,52.27,52.31,19199.0,38.7308,38.7604,38.7012,38.7308,19199.0
2018-08-28 10:50:00,52.32,52.4,52.31,52.36,27771.0,38.7382,38.7974,38.7308,38.7678,27771.0
2018-08-28 10:55:00,52.35,52.37,52.3,52.37,20204.0,38.7604,38.7752,38.7234,38.7752,20204.0
2018-08-28 11:00:00,52.37,52.41,52.35,52.36,12960.0,38.7752,38.8049,38.7604,38.7678,12960.0
2018-08-28 11:05:00,52.37,52.43,52.36,52.43,10023.0,38.7752,38.8197,38.7678,38.8197,10023.0
2018-08-28 11:10:00,52.43,52.45,52.38,52.39,13998.0,38.8197,38.8345,38.7826,38.79,13998.0
2018-08-28 11:15:00,52.38,52.39,52.34,52.35,12134.0,38.7826,38.79,38.753,38.7604,12134.0
2018-08-28 11:20:00,52.36,52.39,52.34,52.36,12731.0,38.7678,38.79,38.753,38.7678,12731.0
2018-08-28 11:25:00,52.35,52.38,52.34,52.35,24938.0,38.7604,38.7826,38.753,38.7604,24938.0
2018-08-28 11:30:00,52.35,52.38,52.32,52.32,18695.0,38.7604,38.7826,38.7382,38.7382,18695.0
2018-08-28 11:35:00,52.31,52.32,52.18,52.23,35202.0,38.7308,38.7382,38.6346,38.6716,35202.0
2018-08-28 11:40:00,52.23,52.25,52.2,52.22,13990.0,38.6716,38.6864,38.6494,38.6642,13990.0
2018-08-28 11:45:00,52.22,52.24,52.18,52.19,14586.0,38.6642,38.679,38.6346,38.642,14586.0
2018-08-28 11:50:00,52.2,52.21,52.15,52.19,16892.0,38.6494,38.6568,38.6123,38.642,16892.0
2018-08-28 11:55:00,52.18,52.22,52.16,52.18,12296.0,38.6346,38.6642,38.6197,38.6346,12296.0
2018-08-28 12:00:00,52.18,52.2,52.16,52.16,14039.0,38.6346,38.6494,38.6197,38.6197,14039.0
2018-08-28 12:05:00,52.15,52.16,52.08,52.1,21807.0,38.6123,38.6197,38.5605,38.5753,21807.0
2018-08-28 12:10:00,52.09,52.11,52.08,52.11,9267.0,38.5679,38.5827,38.5605,38.5827,9267.0
2018-08-28 12:15:00,52.11,52.15,52.1,52.12,8922.0,38.5827,38.6123,38.5753,38.5901,8922.0
2018-08-28 12:20:00,52.12,52.13,52.04,52.07,39016.0,38.5901,38.5975,38.5309,38.5531,39016.0
2018-08-28 12:25:00,52.07,52.09,52.06,52.06,7250.0,38.5531,38.5679,38.5457,38.5457,7250.0
2018-08-28 12:30:00,52.06,52.07,52.02,52.04,36423.0,38.5457,38.5531,38.5161,38.5309,36423.0
2018-08-28 12:35:00,52.03,52.07,52.03,52.07,6722.0,38.5235,38.5531,38.5235,38.5531,6722.0
2018-08-28 12:40:00,52.06,52.07,52.03,52.07,14585.0,38.5457,38.5531,38.5235,38.5531,14585.0
2018-08-28 12:45:00,52.06,52.15,52.05,52.09,20787.0,38.5457,38.6123,38.5383,38.5679,20787.0
2018-08-28 12:50:00,52.1,52.12,52.09,52.09,17754.0,38.5753,38.5901,38.5679,38.5679,17754.0
2018-08-28 12:55:00,52.08,52.11,52.04,52.08,10715.0,38.5605,38.5827,38.5309,38.5605,10715.0
2018-08-28 13:00:00,52.08,52.1,52.06,52.1,11655.0,38.5605,38.5753,38.5457,38.5753,11655.0
2018-08-28 13:05:00,52.11,52.11,52.07,52.1,12983.0,38.5827,38.5827,38.5531,38.5753,12983.0
2018-08-28 13:10:00,52.1,52.14,52.09,52.1,51843.0,38.5753,38.6049,38.5679,38.5753,51843.0
2018-08-28 13:15:00,52.08,52.12,52.06,52.1,30403.0,38.5605,38.5901,38.5457,38.5753,30403.0
2018-08-28 13:20:00,52.1,52.15,52.09,52.12,18852.0,38.5753,38.6123,38.5679,38.5901,18852.0
2018-08-28 13:25:00,52.13,52.13,52.04,52.07,25476.0,38.5975,38.5975,38.5309,38.5531,25476.0
2018-08-28 13:30:00,52.06,52.06,52.03,52.04,13563.0,38.5457,38.5457,38.5235,38.5309,13563.0
2018-08-28 13:35:00,52.05,52.16,52.05,52.14,112703.0,38.5383,38.6197,38.5383,38.6049,112703.0
2018-08-28 13:40:00,52.14,52.16,52.12,52.13,35507.0,38.6049,38.6197,38.5901,38.5975,35507.0
2018-08-28 13:45:00,52.13,52.13,52.09,52.11,12019.0,38.5975,38.5975,38.5679,38.5827,12019.0
2018-08-28 13:50:00,52.12,52.13,52.07,52.08,21468.0,38.5901,38.5975,38.5531,38.5605,21468.0
2018-08-28 13:55:00,52.07,52.09,52.07,52.08,8217.0,38.5531,38.5679,38.5531,38.5605,8217.0
2018-08-28 14:00:00,52.09,52.13,52.09,52.13,15792.0,38.5679,38.5975,38.5679,38.5975,15792.0
2018-08-28 14:05:00,52.12,52.15,52.12,52.15,19883.0,38.5901,38.6123,38.5901,38.6123,19883.0
2018-08-28 14:10:00,52.14,52.16,52.14,52.15,12374.0,38.6049,38.6197,38.6049,38.6123,12374.0
2018-08-28 14:15:00,52.15,52.22,52.14,52.2,61304.0,38.6123,38.6642,38.6049,38.6494,61304.0
2018-08-28 14:20:00,52.21,52.23,52.2,52.22,5477.0,38.6568,38.6716,38.6494,38.6642,5477.0
2018-08-28 14:25:00,52.21,52.23,52.19,52.22,4672.0,38.6568,38.6716,38.642,38.6642,4672.0
2018-08-28 14:30:00,52.23,52.23,52.18,52.2,9605.0,38.6716,38.6716,38.6346,38.6494,9605.0
2018-08-28 14:35:00,52.19,52.21,52.14,52.15,10509.0,38.642,38.6568,38.6049,38.6123,10509.0
2018-08-28 14:40:00,52.16,52.19,52.15,52.16,7844.0,38.6197,38.642,38.6123,38.6197,7844.0
2018-08-28 14:45:00,52.17,52.18,52.15,52.18,7403.0,38.6272,38.6346,38.6123,38.6346,7403.0
2018-08-28 14:50:00,52.17,52.18,52.15,52.17,8041.0,38.6272,38.6346,38.6123,38.6272,8041.0
2018-08-28 14:55:00,52.16,52.18,52.15,52.17,8790.0,38.6197,38.6346,38.6123,38.6272,8790.0
2018-08-28 15:00:00,52.18,52.18,52.13,52.16,12876.0,38.6346,38.6346,38.5975,38.6197,12876.0
2018-08-28 15:05:00,52.16,52.18,52.15,52.17,7302.0,38.6197,38.6346,38.6123,38.6272,7302.0
2018-08-28 15:10:00,52.18,52.23,52.17,52.2,24722.0,38.6346,38.6716,38.6272,38.6494,24722.0
2018-08-28 15:15:00,52.21,52.22,52.18,52.19,10291.0,38.6568,38.6642,38.6346,38.642,10291.0
2018-08-28 15:20:00,52.18,52.18,52.14,52.17,16548.0,38.6346,38.6346,38.6049,38.6272,16548.0
2018-08-28 15:25:00,52.17,52.19,52.16,52.17,13970.0,38.6272,38.642,38.6197,38.6272,13970.0
2018-08-28 15:30:00,52.17,52.21,52.17,52.21,15961.0,38.6272,38.6568,38.6272,38.6568,15961.0
2018-08-28 15:35:00,52.21,52.22,52.18,52.19,15778.0,38.6568,38.6642,38.6346,38.642,15778.0
2018-08-28 15:40:00,52.19,52.19,52.14,52.17,31926.0,38.642,38.642,38.6049,38.6272,31926.0
2018-08-28 15:45:00,52.17,52.17,52.14,52.14,42002.0,38.6272,38.6272,38.6049,38.6049,42002.0
2018-08-28 15:50:00,52.14,52.19,52.13,52.18,46651.0,38.6049,38.642,38.5975,38.6346,46651.0
2018-08-28 15:55:00,52.17,52.21,52.16,52.2,110373.0,38.6272,38.6568,38.6197,38.6494,110373.0
2018-08-29 09:30:00,52.43,52.51,52.25,52.51,32195.0,38.8197,38.8789,38.6864,38.8789,32195.0
2018-08-29 09:35:00,52.47,52.56,52.41,52.52,16605.0,38.8493,38.9159,38.8049,38.8863,16605.0
2018-08-29 09:40:00,52.47,52.48,52.36,52.4,9158.0,38.8493,38.8567,38.7678,38.7974,9158.0
2018-08-29 09:45:00,52.42,52.49,52.39,52.43,15000.0,38.8123,38.8641,38.79,38.8197,15000.0
2018-08-29 09:50:00,52.4,52.41,52.32,52.33,11099.0,38.7974,38.8049,38.7382,38.7456,11099.0
2018-08-29 09:55:00,52.33,52.35,52.31,52.35,8132.0,38.7456,38.7604,38.7308,38.7604,8132.0
2018-08-29 10:00:00,52.34,52.36,52.29,52.32,20193.0,38.753,38.7678,38.716,38.7382,20193.0
2018-08-29 10:05:00,52.32,52.41,52.32,52.39,8971.0,38.7382,38.8049,38.7382,38.79,8971.0
2018-08-29 10:10:00,52.39,52.43,52.35,52.38,8476.0,38.79,38.8197,38.7604,38.7826,8476.0
2018-08-29 10:15:00,52.4,52.43,52.33,52.34,13863.0,38.7974,38.8197,38.7456,38.753,13863.0
2018-08-29 10:20:00,52.35,52.38,52.32,52.38,10463.0,38.7604,38.7826,38.7382,38.7826,10463.0
2018-08-29 10:25:00,52.37,52.43,52.37,52.39,8010.0,38.7752,38.8197,38.7752,38.79,8010.0
2018-08-29 10:30:00,52.4,52.42,52.34,52.37,48983.0,38.7974,38.8123,38.753,38.7752,48983.0
2018-08-29 10:35:00,52.37,52.43,52.35,52.36,14292.0,38.7752,38.8197,38.7604,38.7678,14292.0
2018-08-29 10:40:00,52.36,52.39,52.34,52.35,6183.0,38.7678,38.79,38.753,38.7604,6183.0
2018-08-29 10:45:00,52.35,52.37,52.32,52.33,6617.0,38.7604,38.7752,38.7382,38.7456,6617.0
2018-08-29 10:50:00,52.33,52.34,52.23,52.23,8160.0,38.7456,38.753,38.6716,38.6716,8160.0
2018-08-29 10:55:00,52.22,52.28,52.22,52.26,7936.0,38.6642,38.7086,38.6642,38.6938,7936.0
2018-08-29 11:00:00,52.26,52.27,52.21,52.21,4939.0,38.6938,38.7012,38.6568,38.6568,4939.0
2018-08-29 11:05:00,52.21,52.31,52.21,52.31,5062.0,38.6568,38.7308,38.6568,38.7308,5062.0
2018-08-29 11:10:00,52.3,52.32,52.26,52.3,8681.0,38.7234,38.7382,38.6938,38.7234,8681.0
2018-08-29 11:15:00,52.33,52.41,52.33,52.38,14682.0,38.7456,38.8049,38.7456,38.7826,14682.0
2018-08-29 11:20:00,52.4,52.4,52.36,52.39,12276.0,38.7974,38.7974,38.7678,38.79,12276.0
2018-08-29 11:25:00,52.4,52.42,52.38,52.4,10613.0,38.7974,38.8123,38.7826,38.7974,10613.0
2018-08-29 11:30:00,52.39,52.45,52.38,52.42,8047.0,38.79,38.8345,38.7826,38.8123,8047.0
2018-08-29 11:35:00,52.41,52.44,52.37,52.39,16156.0,38.8049,38.8271,38.7752,38.79,16156.0
2018-08-29 11:40:00,52.39,52.42,52.38,52.4,8376.0,38.79,38.8123,38.7826,38.7974,8376.0
2018-08-29 11:45:00,52.4,52.41,52.36,52.4,9178.0,38.7974,38.8049,38.7678,38.7974,9178.0
2018-08-29 11:50:00,52.4,52.48,52.39,52.48,14491.0,38.7974,38.8567,38.79,38.8567,14491.0
2018-08-29 11:55:00,52.49,52.52,52.47,52.48,5998.0,38.8641,38.8863,38.8493,38.8567,5998.0
2018-08-29 12:00:00,52.5,52.55,52.5,52.53,6170.0,38.8715,38.9085,38.8715,38.8937,6170.0
2018-08-29 12:05:00,52.53,52.54,52.49,52.51,18531.0,38.8937,38.9011,38.8641,38.8789,18531.0
2018-08-29 12:10:00,52.5,52.54,52.49,52.5,12863.0,38.8715,38.9011,38.8641,38.8715,12863.0
2018-08-29 12:15:00,52.5,52.5,52.45,52.47,7238.0,38.8715,38.8715,38.8345,38.8493,7238.0
2018-08-29 12:20:00,52.46,52.48,52.46,52.47,2130.0,38.8419,38.8567,38.8419,38.8493,2130.0
2018-08-29 12:25:00,52.47,52.49,52.46,52.48,9166.0,38.8493,38.8641,38.8419,38.8567,9166.0
2018-08-29 12:30:00,52.48,52.52,52.48,52.5,10793.0,38.8567,38.8863,38.8567,38.8715,10793.0
2018-08-29 12:35:00,52.5,52.51,52.49,52.51,16940.0,38.8715,38.8789,38.8641,38.8789,16940.0
2018-08-29 12:40:00,52.51,52.54,52.5,52.52,9462.0,38.8789,38.9011,38.8715,38.8863,9462.0
2018-08-29 12:45:00,52.52,52.53,52.5,52.51,13875.0,38.8863,38.8937,38.8715,38.8789,13875.0
2018-08-29 12:50:00,52.52,52.56,52.51,52.56,15747.0,38.8863,38.9159,38.8789,38.9159,15747.0
2018-08-29 12:55:00,52.54,52.55,52.52,52.53,8688.0,38.9011,38.9085,38.8863,38.8937,8688.0
2018-08-29 13:00:00,52.54,52.55,52.52,52.54,6447.0,38.9011,38.9085,38.8863,38.9011,6447.0
2018-08-29 13:05:00,52.55,52.58,52.55,52.58,15079.0,38.9085,38.9307,38.9085,38.9307,15079.0
2018-08-29 13:10:00,52.58,52.58,52.54,52.56,8679.0,38.9307,38.9307,38.9011,38.9159,8679.0
2018-08-29 13:15:00,52.54,52.55,52.46,52.47,9147.0,38.9011,38.9085,38.8419,38.8493,9147.0
2018-08-29 13:20:00,52.47,52.47,52.43,52.43,6973.0,38.8493,38.8493,38.8197,38.8197,6973.0
2018-08-29 13:25:00,52.44,52.47,52.43,52.47,8938.0,38.8271,38.8493,38.8197,38.8493,8938.0
2018-08-29 13:30:00,52.46,52.47,52.45,52.46,6577.0,38.8419,38.8493,38.8345,38.8419,6577.0
2018-08-29 13:35:00,52.47,52.47,52.45,52.45,5849.0,38.8493,38.8493,38.8345,38.8345,5849.0
2018-08-29 13:40:00,52.45,52.46,52.44,52.44,5024.0,38.8345,38.8419,38.8271,38.8271,5024.0
2018-08-29 13:45:00,52.45,52.45,52.42,52.43,8705.0,38.8345,38.8345,38.8123,38.8197,8705.0
2018-08-29 13:50:00,52.43,52.43,52.39,52.41,7316.0,38.8197,38.8197,38.79,38.8049,7316.0
2018-08-29 13:55:00,52.42,52.42,52.39,52.39,7076.0,38.8123,38.8123,38.79,38.79,7076.0
2018-08-29 14:00:00,52.39,52.4,52.38,52.38,4899.0,38.79,38.7974,38.7826,38.7826,4899.0
2018-08-29 14:05:00,52.39,52.41,52.39,52.41,746.0,38.79,38.8049,38.79,38.8049,746.0
2018-08-29 14:10:00,52.41,52.45,52.41,52.44,8828.0,38.8049,38.8345,38.8049,38.8271,8828.0
2018-08-29 14:15:00,52.44,52.45,52.42,52.43,8474.0,38.8271,38.8345,38.8123,38.8197,8474.0
2018-08-29 14:20:00,52.44,52.45,52.41,52.43,5452.0,38.8271,38.8345,38.8049,38.8197,5452.0
2018-08-29 14:25:00,52.43,52.45,52.42,52.44,8187.0,38.8197,38.8345,38.8123,38.8271,8187.0
2018-08-29 14:30:00,52.45,52.46,52.44,52.46,4252.0,38.8345,38.8419,38.8271,38.8419,4252.0
2018-08-29 14:35:00,52.46,52.48,52.45,52.45,7642.0,38.8419,38.8567,38.8345,38.8345,7642.0
2018-08-29 14:40:00,52.44,52.46,52.44,52.46,6640.0,38.8271,38.8419,38.8271,38.8419,6640.0
2018-08-29 14:45:00,52.45,52.45,52.43,52.44,4776.0,38.8345,38.8345,38.8197,38.8271,4776.0
2018-08-29 14:50:00,52.44,52.44,52.41,52.42,5986.0,38.8271,38.8271,38.8049,38.8123,5986.0
2018-08-29 14:55:00,52.42,52.43,52.41,52.42,10120.0,38.8123,38.8197,38.8049,38.8123,10120.0
2018-08-29 15:00:00,52.43,52.45,52.41,52.44,9163.0,38.8197,38.8345,38.8049,38.8271,9163.0
2018-08-29 15:05:00,52.44,52.45,52.42,52.44,8563.0,38.8271,38.8345,38.8123,38.8271,8563.0
2018-08-29 15:10:00,52.44,52.48,52.42,52.46,23870.0,38.8271,38.8567,38.8123,38.8419,23870.0
2018-08-29 15:15:00,52.46,52.46,52.45,52.46,4057.0,38.8419,38.8419,38.8345,38.8419,4057.0
2018-08-29 15:20:00,52.46,52.49,52.45,52.48,22246.0,38.8419,38.8641,38.8345,38.8567,22246.0
2018-08-29 15:25:00,52.48,52.48,52.47,52.48,10483.0,38.8567,38.8567,38.8493,38.8567,10483.0
2018-08-29 15:30:00,52.48,52.5,52.47,52.5,17863.0,38.8567,38.8715,38.8493,38.8715,17863.0
2018-08-29 15:35:00,52.5,52.55,52.49,52.54,28296.0,38.8715,38.9085,38.8641,38.9011,28296.0
2018-08-29 15:40:00,52.54,52.54,52.51,52.53,11754.0,38.9011,38.9011,38.8789,38.8937,11754.0
2018-08-29 15:45:00,52.53,52.53,52.47,52.47,15246.0,38.8937,38.8937,38.8493,38.8493,15246.0
2018-08-29 15:50:00,52.48,52.48,52.43,52.43,26392.0,38.8567,38.8567,38.8197,38.8197,26392.0
2018-08-29 15:55:00,52.43,52.44,52.38,52.43,82224.0,38.8197,38.8271,38.7826,38.8197,82224.0
2018-08-30 09:30:00,52.19,52.38,52.08,52.08,23640.0,38.642,38.7826,38.5605,38.5605,23640.0
2018-08-30 09:35:00,52.09,52.24,52.08,52.22,12907.0,38.5679,38.679,38.5605,38.6642,12907.0
2018-08-30 09:40:00,52.24,52.29,52.22,52.25,16709.0,38.679,38.716,38.6642,38.6864,16709.0
2018-08-30 09:45:00,52.26,52.29,52.22,52.25,16151.0,38.6938,38.716,38.6642,38.6864,16151.0
2018-08-30 09:50:00,52.24,52.25,52.18,52.23,14887.0,38.679,38.6864,38.6346,38.6716,14887.0
2018-08-30 09:55:00,52.23,52.25,52.17,52.25,15467.0,38.6716,38.6864,38.6272,38.6864,15467.0
2018-08-30 10:00:00,52.24,52.25,52.14,52.21,8570.0,38.679,38.6864,38.6049,38.6568,8570.0
2018-08-30 10:05:00,52.19,52.2,52.02,52.07,32285.0,38.642,38.6494,38.5161,38.5531,32285.0
2018-08-30 10:10:00,52.07,52.16,52.06,52.1,14406.0,38.5531,38.6197,38.5457,38.5753,14406.0
2018-08-30 10:15:00,52.13,52.15,52.11,52.15,10439.0,38.5975,38.6123,38.5827,38.6123,10439.0
2018-08-30 10:20:00,52.14,52.15,51.97,52.0,36745.0,38.6049,38.6123,38.4791,38.5013,36745.0
2018-08-30 10:25:00,51.99,52.01,51.94,52.01,17911.0,38.4939,38.5087,38.4569,38.5087,17911.0
2018-08-30 10:30:00,52.01,52.02,51.95,51.98,5400.0,38.5087,38.5161,38.4643,38.4865,5400.0
2018-08-30 10:35:00,52.0,52.05,52.0,52.01,10885.0,38.5013,38.5383,38.5013,38.5087,10885.0
2018-08-30 10:40:00,52.01,52.05,52.0,52.05,8066.0,38.5087,38.5383,38.5013,38.5383,8066.0
2018-08-30 10:45:00,52.04,52.04,51.99,52.03,4817.0,38.5309,38.5309,38.4939,38.5235,4817.0
2018-08-30 10:50:00,52.02,52.02,51.97,51.97,6878.0,38.5161,38.5161,38.4791,38.4791,6878.0
2018-08-30 10:55:00,51.97,52.03,51.96,52.0,11079.0,38.4791,38.5235,38.4717,38.5013,11079.0
2018-08-30 11:00:00,52.0,52.04,52.0,52.01,17717.0,38.5013,38.5309,38.5013,38.5087,17717.0
2018-08-30 11:05:00,52.01,52.01,51.95,51.96,18851.0,38.5087,38.5087,38.4643,38.4717,18851.0
2018-08-30 11:10:00,51.96,51.97,51.93,51.96,18707.0,38.4717,38.4791,38.4495,38.4717,18707.0
2018-08-30 11:15:00,51.96,51.97,51.92,51.94,18530.0,38.4717,38.4791,38.4421,38.4569,18530.0
2018-08-30 11:20:00,51.94,51.95,51.91,51.92,31346.0,38.4569,38.4643,38.4346,38.4421,31346.0
2018-08-30 11:25:00,51.92,51.92,51.83,51.85,28631.0,38.4421,38.4421,38.3754,38.3902,28631.0
2018-08-30 11:30:00,51.84,51.87,51.81,51.84,12747.0,38.3828,38.405,38.3606,38.3828,12747.0
2018-08-30 11:35:00,51.85,51.86,51.81,51.81,11972.0,38.3902,38.3976,38.3606,38.3606,11972.0
2018-08-30 11:40:00,51.82,51.85,51.81,51.83,16585.0,38.368,38.3902,38.3606,38.3754,16585.0
2018-08-30 11:45:00,51.84,51.85,51.83,51.83,5284.0,38.3828,38.3902,38.3754,38.3754,5284.0
2018-08-30 11:50:00,51.84,51.87,51.84,51.86,11506.0,38.3828,38.405,38.3828,38.3976,11506.0
2018-08-30 11:55:00,51.87,51.88,51.86,51.87,7308.0,38.405,38.4124,38.3976,38.405,7308.0
2018-08-30 12:00:00,51.87,51.89,51.83,51.84,9615.0,38.405,38.4198,38.3754,38.3828,9615.0
2018-08-30 12:05:00,51.83,51.84,51.78,51.79,16260.0,38.3754,38.3828,38.3384,38.3458,16260.0
2018-08-30 12:10:00,51.79,51.79,51.76,51.78,8390.0,38.3458,38.3458,38.3236,38.3384,8390.0
2018-08-30 12:15:00,51.78,51.81,51.75,51.76,9644.0,38.3384,38.3606,38.3162,38.3236,9644.0
2018-08-30 12:20:00,51.76,51.77,51.72,51.76,21554.0,38.3236,38.331,38.294,38.3236,21554.0
2018-08-30 12:25:00,51.75,51.8,51.75,51.79,7013.0,38.3162,38.3532,38.3162,38.3458,7013.0
2018-08-30 12:30:00,51.8,51.82,51.79,51.81,10995.0,38.3532,38.368,38.3458,38.3606,10995.0
2018-08-30 12:35:00,51.82,51.82,51.8,51.82,4800.0,38.368,38.368,38.3532,38.368,4800.0
2018-08-30 12:40:00,51.82,51.83,51.78,51.78,15941.0,38.368,38.3754,38.3384,38.3384,15941.0
2018-08-30 12:45:00,51.78,51.78,51.71,51.74,33575.0,38.3384,38.3384,38.2866,38.3088,33575.0
2018-08-30 12:50:00,51.75,51.87,51.75,51.87,15311.0,38.3162,38.405,38.3162,38.405,15311.0
2018-08-30 12:55:00,51.87,51.89,51.86,51.86,8709.0,38.405,38.4198,38.3976,38.3976,8709.0
2018-08-30 13:00:00,51.87,51.88,51.86,51.88,4782.0,38.405,38.4124,38.3976,38.4124,4782.0
2018-08-30 13:05:00,51.88,51.88,51.83,51.88,10255.0,38.4124,38.4124,38.3754,38.4124,10255.0
2018-08-30 13:10:00,51.88,51.89,51.86,51.88,5246.0,38.4124,38.4198,38.3976,38.4124,5246.0
2018-08-30 13:15:00,51.89,51.92,51.89,51.91,5258.0,38.4198,38.4421,38.4198,38.4346,5258.0
2018-08-30 13:20:00,51.91,51.94,51.91,51.93,21988.0,38.4346,38.4569,38.4346,38.4495,21988.0
2018-08-30 13:25:00,51.94,51.94,51.91,51.93,4520.0,38.4569,38.4569,38.4346,38.4495,4520.0
2018-08-30 13:30:00,51.93,51.94,51.91,51.93,8632.0,38.4495,38.4569,38.4346,38.4495,8632.0
2018-08-30 13:35:00,51.94,51.99,51.92,51.98,7035.0,38.4569,38.4939,38.4421,38.4865,7035.0
2018-08-30 13:40:00,51.98,51.99,51.97,51.99,4233.0,38.4865,38.4939,38.4791,38.4939,4233.0
2018-08-30 13:45:00,51.98,52.0,51.97,52.0,9094.0,38.4865,38.5013,38.4791,38.5013,9094.0
2018-08-30 13:50:00,52.0,52.02,51.95,51.97,12066.0,38.5013,38.5161,38.4643,38.4791,12066.0
2018-08-30 13:55:00,51.96,51.97,51.95,51.96,6519.0,38.4717,38.4791,38.4643,38.4717,6519.0
2018-08-30 14:00:00,51.96,51.98,51.96,51.98,8130.0,38.4717,38.4865,38.4717,38.4865,8130.0
2018-08-30 14:05:00,51.98,51.99,51.92,51.94,9799.0,38.4865,38.4939,38.4421,38.4569,9799.0
2018-08-30 14:10:00,51.94,51.95,51.9,51.9,6183.0,38.4569,38.4643,38.4272,38.4272,6183.0
2018-08-30 14:15:00,51.91,51.93,51.74,51.74,16911.0,38.4346,38.4495,38.3088,38.3088,16911.0
2018-08-30 14:20:00,51.74,51.78,51.66,51.71,12884.0,38.3088,38.3384,38.2495,38.2866,12884.0
2018-08-30 14:25:00,51.72,51.76,51.71,51.72,9911.0,38.294,38.3236,38.2866,38.294,9911.0
2018-08-30 14:30:00,51.71,51.76,51.7,51.76,20534.0,38.2866,38.3236,38.2792,38.3236,20534.0
2018-08-30 14:35:00,51.77,51.81,51.75,51.8,10714.0,38.331,38.3606,38.3162,38.3532,10714.0
2018-08-30 14:40:00,51.81,51.81,51.75,51.78,7563.0,38.3606,38.3606,38.3162,38.3384,7563.0
2018-08-30 14:45:00,51.78,51.84,51.77,51.79,11622.0,38.3384,38.3828,38.331,38.3458,11622.0
2018-08-30 14:50:00,51.79,51.79,51.75,51.78,3649.0,38.3458,38.3458,38.3162,38.3384,3649.0
2018-08-30 14:55:00,51.77,51.77,51.71,51.74,9289.0,38.331,38.331,38.2866,38.3088,9289.0
2018-08-30 15:00:00,51.74,51.74,51.66,51.7,13840.0,38.3088,38.3088,38.2495,38.2792,13840.0
2018-08-30 15:05:00,51.7,51.72,51.67,51.7,23348.0,38.2792,38.294,38.2569,38.2792,23348.0
2018-08-30 15:10:00,51.71,51.74,51.69,51.71,20895.0,38.2866,38.3088,38.2718,38.2866,20895.0
2018-08-30 15:15:00,51.71,51.71,51.68,51.68,16574.0,38.2866,38.2866,38.2644,38.2644,16574.0
2018-08-30 15:20:00,51.69,51.71,51.67,51.69,23666.0,38.2718,38.2866,38.2569,38.2718,23666.0
2018-08-30 15:25:00,51.69,51.73,51.68,51.72,27686.0,38.2718,38.3014,38.2644,38.294,27686.0
2018-08-30 15:30:00,51.73,51.77,51.72,51.76,24903.0,38.3014,38.331,38.294,38.3236,24903.0
2018-08-30 15:35:00,51.76,51.76,51.69,51.73,20895.0,38.3236,38.3236,38.2718,38.3014,20895.0
2018-08-30 15:40:00,51.73,51.75,51.7,51.71,25133.0,38.3014,38.3162,38.2792,38.2866,25133.0
2018-08-30 15:45:00,51.7,51.77,51.69,51.7,23908.0,38.2792,38.331,38.2718,38.2792,23908.0
2018-08-30 15:50:00,51.7,51.73,51.68,51.73,35190.0,38.2792,38.3014,38.2644,38.3014,35190.0
2018-08-30 15:55:00,51.72,51.75,51.7,51.73,86227.0,38.294,38.3162,38.2792,38.3014,86227.0
2018-08-31 09:30:00,51.51,51.65,51.35,51.53,65311.0,38.1385,38.2421,38.02,38.1533,65311.0
2018-08-31 09:35:00,51.54,51.6,51.47,51.6,17930.0,38.1607,38.2051,38.1089,38.2051,17930.0
2018-08-31 09:40:00,51.56,51.69,51.54,51.64,16551.0,38.1755,38.2718,38.1607,38.2347,16551.0
2018-08-31 09:45:00,51.66,51.69,51.57,51.57,25191.0,38.2495,38.2718,38.1829,38.1829,25191.0
2018-08-31 09:50:00,51.58,51.59,51.56,51.58,15266.0,38.1903,38.1977,38.1755,38.1903,15266.0
2018-08-31 09:55:00,51.58,51.7,51.57,51.7,31748.0,38.1903,38.2792,38.1829,38.2792,31748.0
2018-08-31 10:00:00,51.7,51.76,51.69,51.76,42970.0,38.2792,38.3236,38.2718,38.3236,42970.0
2018-08-31 10:05:00,51.77,51.78,51.72,51.73,33522.0,38.331,38.3384,38.294,38.3014,33522.0
2018-08-31 10:10:00,51.73,51.81,51.72,51.8,42192.0,38.3014,38.3606,38.294,38.3532,42192.0
2018-08-31 10:15:00,51.8,51.83,51.7,51.71,42714.0,38.3532,38.3754,38.2792,38.2866,42714.0
2018-08-31 10:20:00,51.71,51.74,51.68,51.73,32675.0,38.2866,38.3088,38.2644,38.3014,32675.0
2018-08-31 10:25:00,51.73,51.73,51.63,51.68,15862.0,38.3014,38.3014,38.2273,38.2644,15862.0
2018-08-31 10:30:00,51.7,51.7,51.62,51.64,17635.0,38.2792,38.2792,38.2199,38.2347,17635.0
2018-08-31 10:35:00,51.65,51.71,51.64,51.69,8418.0,38.2421,38.2866,38.2347,38.2718,8418.0
2018-08-31 10:40:00,51.69,51.7,51.62,51.65,21652.0,38.2718,38.2792,38.2199,38.2421,21652.0
2018-08-31 10:45:00,51.65,51.66,51.59,51.63,26594.0,38.2421,38.2495,38.1977,38.2273,26594.0
2018-08-31 10:50:00,51.63,51.65,51.61,51.65,4963.0,38.2273,38.2421,38.2125,38.2421,4963.0
2018-08-31 10:55:00,51.63,51.64,51.59,51.63,14796.0,38.2273,38.2347,38.1977,38.2273,14796.0
2018-08-31 11:00:00,51.64,51.67,51.6,51.6,10602.0,38.2347,38.2569,38.2051,38.2051,10602.0
2018-08-31 11:05:00,51.61,51.61,51.53,51.55,34534.0,38.2125,38.2125,38.1533,38.1681,34534.0
2018-08-31 11:10:00,51.55,51.56,51.46,51.48,19953.0,38.1681,38.1755,38.1015,38.1163,19953.0
2018-08-31 11:15:00,51.47,51.49,51.41,51.44,19951.0,38.1089,38.1237,38.0644,38.0867,19951.0
2018-08-31 11:20:00,51.41,51.45,51.37,51.42,9924.0,38.0644,38.0941,38.0348,38.0718,9924.0
2018-08-31 11:25:00,51.42,51.45,51.4,51.42,9284.0,38.0718,38.0941,38.057,38.0718,9284.0
2018-08-31 11:30:00,51.41,51.44,51.4,51.41,8405.0,38.0644,38.0867,38.057,38.0644,8405.0
2018-08-31 11:35:00,51.41,51.45,51.38,51.45,8225.0,38.0644,38.0941,38.0422,38.0941,8225.0
2018-08-31 11:40:00,51.44,51.44,51.38,51.4,4507.0,38.0867,38.0867,38.0422,38.057,4507.0
2018-08-31 11:45:00,51.4,51.41,51.35,51.36,14472.0,38.057,38.0644,38.02,38.0274,14472.0
2018-08-31 11:50:00,51.36,51.37,51.3,51.3,21165.0,38.0274,38.0348,37.983,37.983,21165.0
2018-08-31 11:55:00,51.31,51.31,51.28,51.3,8660.0,37.9904,37.9904,37.9682,37.983,8660.0
2018-08-31 12:00:00,51.3,51.31,51.28,51.29,6987.0,37.983,37.9904,37.9682,37.9756,6987.0
2018-08-31 12:05:00,51.29,51.3,51.26,51.29,10024.0,37.9756,37.983,37.9534,37.9756,10024.0
2018-08-31 12:10:00,51.29,51.33,51.26,51.29,7166.0,37.9756,38.0052,37.9534,37.9756,7166.0
2018-08-31 12:15:00,51.29,51.31,51.28,51.29,11226.0,37.9756,37.9904,37.9682,37.9756,11226.0
2018-08-31 12:20:00,51.28,51.28,51.26,51.27,4764.0,37.9682,37.9682,37.9534,37.9608,4764.0
2018-08-31 12:25:00,51.27,51.32,51.26,51.3,15246.0,37.9608,37.9978,37.9534,37.983,15246.0
2018-08-31 12:30:00,51.31,51.32,51.21,51.23,12512.0,37.9904,37.9978,37.9164,37.9312,12512.0
2018-08-31 12:35:00,51.24,51.28,51.23,51.24,16497.0,37.9386,37.9682,37.9312,37.9386,16497.0
2018-08-31 12:40:00,51.24,51.31,51.23,51.27,8137.0,37.9386,37.9904,37.9312,37.9608,8137.0
2018-08-31 12:45:00,51.28,51.29,51.26,51.27,5889.0,37.9682,37.9756,37.9534,37.9608,5889.0
2018-08-31 12:50:00,51.27,51.3,51.19,51.19,9110.0,37.9608,37.983,37.9016,37.9016,9110.0
2018-08-31 12:55:00,51.19,51.24,51.19,51.22,7898.0,37.9016,37.9386,37.9016,37.9238,7898.0
2018-08-31 13:00:00,51.21,51.23,51.17,51.22,8878.0,37.9164,37.9312,37.8867,37.9238,8878.0
2018-08-31 13:05:00,51.22,51.22,51.18,51.22,9331.0,37.9238,37.9238,37.8941,37.9238,9331.0
2018-08-31 13:10:00,51.22,51.25,51.2,51.25,10242.0,37.9238,37.946,37.909,37.946,10242.0
2018-08-31 13:15:00,51.26,51.27,51.23,51.24,11119.0,37.9534,37.9608,37.9312,37.9386,11119.0
2018-08-31 13:20:00,51.25,51.28,51.25,51.26,7445.0,37.946,37.9682,37.946,37.9534,7445.0
2018-08-31 13:25:00,51.26,51.26,51.2,51.21,11484.0,37.9534,37.9534,37.909,37.9164,11484.0
2018-08-31 13:30:00,51.2,51.24,51.19,51.24,19135.0,37.909,37.9386,37.9016,37.9386,19135.0
2018-08-31 13:35:00,51.24,51.26,51.22,51.23,3969.0,37.9386,37.9534,37.9238,37.9312,3969.0
2018-08-31 13:40:00,51.22,51.22,51.19,51.2,9331.0,37.9238,37.9238,37.9016,37.909,9331.0
2018-08-31 13:45:00,51.2,51.22,51.2,51.2,4913.0,37.909,37.9238,37.909,37.909,4913.0
2018-08-31 13:50:00,51.2,51.21,51.14,51.17,33617.0,37.909,37.9164,37.8645,37.8867,33617.0
2018-08-31 13:55:00,51.16,51.2,51.16,51.18,10260.0,37.8793,37.909,37.8793,37.8941,10260.0
2018-08-31 14:00:00,51.17,51.17,51.12,51.13,21864.0,37.8867,37.8867,37.8497,37.8571,21864.0
2018-08-31 14:05:00,51.13,51.16,51.12,51.14,19780.0,37.8571,37.8793,37.8497,37.8645,19780.0
2018-08-31 14:10:00,51.14,51.15,51.11,51.12,14343.0,37.8645,37.8719,37.8423,37.8497,14343.0
2018-08-31 14:15:00,51.13,51.15,51.09,51.12,30916.0,37.8571,37.8719,37.8275,37.8497,30916.0
2018-08-31 14:20:00,51.12,51.14,51.06,51.06,23117.0,37.8497,37.8645,37.8053,37.8053,23117.0
2018-08-31 14:25:00,51.06,51.11,51.06,51.11,8694.0,37.8053,37.8423,37.8053,37.8423,8694.0
2018-08-31 14:30:00,51.11,51.11,51.07,51.11,11187.0,37.8423,37.8423,37.8127,37.8423,11187.0
2018-08-31 14:35:00,51.1,51.1,51.07,51.1,8097.0,37.8349,37.8349,37.8127,37.8349,8097.0
2018-08-31 14:40:00,51.1,51.12,51.09,51.11,20523.0,37.8349,37.8497,37.8275,37.8423,20523.0
2018-08-31 14:45:00,51.11,51.12,51.09,51.09,11552.0,37.8423,37.8497,37.8275,37.8275,11552.0
2018-08-31 14:50:00,51.09,51.13,51.07,51.11,22215.0,37.8275,37.8571,37.8127,37.8423,22215.0
2018-08-31 14:55:00,51.11,51.11,51.05,51.05,26126.0,37.8423,37.8423,37.7979,37.7979,26126.0
2018-08-31 15:00:00,51.06,51.25,51.04,51.25,119281.0,37.8053,37.946,37.7905,37.946,119281.0
2018-08-31 15:05:00,51.09,51.11,51.08,51.08,10583.0,37.8275,37.8423,37.8201,37.8201,10583.0
2018-08-31 15:10:00,51.07,51.08,51.04,51.05,23402.0,37.8127,37.8201,37.7905,37.7979,23402.0
2018-08-31 15:15:00,51.05,51.11,51.03,51.09,25934.0,37.7979,37.8423,37.7831,37.8275,25934.0
2018-08-31 15:20:00,51.1,51.11,51.03,51.04,19625.0,37.8349,37.8423,37.7831,37.7905,19625.0
2018-08-31 15:25:00,51.05,51.05,51.0,51.03,91829.0,37.7979,37.7979,37.7609,37.7831,91829.0
2018-08-31 15:30:00,51.04,51.12,51.01,51.12,47962.0,37.7905,37.8497,37.7683,37.8497,47962.0
2018-08-31 15:35:00,51.11,51.14,51.08,51.09,37512.0,37.8423,37.8645,37.8201,37.8275,37512.0
2018-08-31 15:40:00,51.09,51.11,51.05,51.08,50435.0,37.8275,37.8423,37.7979,37.8201,50435.0
2018-08-31 15:45:00,51.07,51.17,51.07,51.14,76758.0,37.8127,37.8867,37.8127,37.8645,76758.0
2018-08-31 15:50:00,51.15,51.18,51.15,51.16,75531.0,37.8719,37.8941,37.8719,37.8793,75531.0
2018-08-31 15:55:00,51.17,51.18,51.11,51.13,196164.0,37.8867,37.8941,37.8423,37.8571,196164.0
2018-09-04 09:30:00,50.98,51.05,50.83,50.92,60007.0,37.7461,37.7979,37.635,37.7016,60007.0
2018-09-04 09:35:00,50.91,50.91,50.7,50.77,30130.0,37.6942,37.6942,37.5388,37.5906,30130.0
2018-09-04 09:40:00,50.79,50.79,50.64,50.68,22776.0,37.6054,37.6054,37.4943,37.5239,22776.0
2018-09-04 09:45:00,50.68,50.68,50.54,50.55,27052.0,37.5239,37.5239,37.4203,37.4277,27052.0
2018-09-04 09:50:00,50.55,50.56,50.51,50.53,15455.0,37.4277,37.4351,37.3981,37.4129,15455.0
2018-09-04 09:55:00,50.53,50.61,50.51,50.6,27971.0,37.4129,37.4721,37.3981,37.4647,27971.0
2018-09-04 10:00:00,50.61,50.72,50.57,50.57,37950.0,37.4721,37.5536,37.4425,37.4425,37950.0
2018-09-04 10:05:00,50.57,50.68,50.57,50.67,24402.0,37.4425,37.5239,37.4425,37.5165,24402.0
2018-09-04 10:10:00,50.66,50.76,50.64,50.75,18201.0,37.5091,37.5832,37.4943,37.5758,18201.0
2018-09-04 10:15:00,50.73,50.8,50.73,50.78,15359.0,37.561,37.6128,37.561,37.598,15359.0
2018-09-04 10:20:00,50.78,50.9,50.78,50.83,19524.0,37.598,37.6868,37.598,37.635,19524.0
2018-09-04 10:25:00,50.82,50.82,50.74,50.74,13846.0,37.6276,37.6276,37.5684,37.5684,13846.0
2018-09-04 10:30:00,50.75,50.84,50.75,50.83,25892.0,37.5758,37.6424,37.5758,37.635,25892.0
2018-09-04 10:35:00,50.82,50.83,50.72,50.74,22806.0,37.6276,37.635,37.5536,37.5684,22806.0
2018-09-04 10:40:00,50.74,50.85,50.71,50.85,73534.0,37.5684,37.6498,37.5462,37.6498,73534.0
2018-09-04 10:45:00,50.84,50.94,50.82,50.9,36094.0,37.6424,37.7164,37.6276,37.6868,36094.0
2018-09-04 10:50:00,50.9,50.94,50.84,50.94,19704.0,37.6868,37.7164,37.6424,37.7164,19704.0
2018-09-04 10:55:00,50.94,50.99,50.88,50.96,53267.0,37.7164,37.7535,37.672,37.7313,53267.0
2018-09-04 11:00:00,50.96,50.97,50.9,50.9,38136.0,37.7313,37.7387,37.6868,37.6868,38136.0
2018-09-04 11:05:00,50.9,50.91,50.78,50.8,24182.0,37.6868,37.6942,37.598,37.6128,24182.0
2018-09-04 11:10:00,50.81,50.82,50.72,50.72,19973.0,37.6202,37.6276,37.5536,37.5536,19973.0
2018-09-04 11:15:00,50.73,50.74,50.66,50.68,15674.0,37.561,37.5684,37.5091,37.5239,15674.0
2018-09-04 11:20:00,50.71,50.73,50.66,50.69,16672.0,37.5462,37.561,37.5091,37.5313,16672.0
2018-09-04 11:25:00,50.68,50.69,50.6,50.66,12641.0,37.5239,37.5313,37.4647,37.5091,12641.0
2018-09-04 11:30:00,50.64,50.71,50.6,50.69,15775.0,37.4943,37.5462,37.4647,37.5313,15775.0
2018-09-04 11:35:00,50.67,50.76,50.65,50.75,23662.0,37.5165,37.5832,37.5017,37.5758,23662.0
2018-09-04 11:40:00,50.75,50.83,50.68,50.75,89012.0,37.5758,37.635,37.5239,37.5758,89012.0
2018-09-04 11:45:00,50.8,50.86,50.75,50.77,57322.0,37.6128,37.6572,37.5758,37.5906,57322.0
2018-09-04 11:50:00,50.77,50.78,50.68,50.68,17789.0,37.5906,37.598,37.5239,37.5239,17789.0
2018-09-04 11:55:00,50.68,50.68,50.61,50.66,27872.0,37.5239,37.5239,37.4721,37.5091,27872.0
2018-09-04 12:00:00,50.65,50.66,50.59,50.61,23465.0,37.5017,37.5091,37.4573,37.4721,23465.0
2018-09-04 12:05:00,50.6,50.63,50.56,50.63,16870.0,37.4647,37.4869,37.4351,37.4869,16870.0
2018-09-04 12:10:00,50.63,50.67,50.6,50.61,16558.0,37.4869,37.5165,37.4647,37.4721,16558.0
2018-09-04 12:15:00,50.62,50.71,50.61,50.71,25191.0,37.4795,37.5462,37.4721,37.5462,25191.0
2018-09-04 12:20:00,50.71,50.72,50.67,50.69,61599.0,37.5462,37.5536,37.5165,37.5313,61599.0
2018-09-04 12:25:00,50.69,50.7,50.65,50.7,10350.0,37.5313,37.5388,37.5017,37.5388,10350.0
2018-09-04 12:30:00,50.7,50.76,50.69,50.74,30750.0,37.5388,37.5832,37.5313,37.5684,30750.0
2018-09-04 12:35:00,50.73,50.75,50.67,50.72,14349.0,37.561,37.5758,37.5165,37.5536,14349.0
2018-09-04 12:40:00,50.71,50.76,50.71,50.75,17517.0,37.5462,37.5832,37.5462,37.5758,17517.0
2018-09-04 12:45:00,50.75,50.82,50.71,50.8,58493.0,37.5758,37.6276,37.5462,37.6128,58493.0
2018-09-04 12:50:00,50.79,50.8,50.75,50.76,16646.0,37.6054,37.6128,37.5758,37.5832,16646.0
2018-09-04 12:55:00,50.75,50.76,50.7,50.71,18419.0,37.5758,37.5832,37.5388,37.5462,18419.0
2018-09-04 13:00:00,50.71,50.79,50.69,50.78,21717.0,37.5462,37.6054,37.5313,37.598,21717.0
2018-09-04 13:05:00,50.78,50.8,50.76,50.8,25852.0,37.598,37.6128,37.5832,37.6128,25852.0
2018-09-04 13:10:00,50.81,50.83,50.77,50.82,36136.0,37.6202,37.635,37.5906,37.6276,36136.0
2018-09-04 13:15:00,50.82,50.85,50.8,50.83,39138.0,37.6276,37.6498,37.6128,37.635,39138.0
2018-09-04 13:20:00,50.82,50.83,50.79,50.8,19649.0,37.6276,37.635,37.6054,37.6128,19649.0
2018-09-04 13:25:00,50.8,50.84,50.79,50.81,17707.0,37.6128,37.6424,37.6054,37.6202,17707.0
2018-09-04 13:30:00,50.81,50.82,50.77,50.8,13071.0,37.6202,37.6276,37.5906,37.6128,13071.0
2018-09-04 13:35:00,50.81,50.82,50.77,50.77,16212.0,37.6202,37.6276,37.5906,37.5906,16212.0
2018-09-04 13:40:00,50.77,50.8,50.7,50.7,20166.0,37.5906,37.6128,37.5388,37.5388,20166.0
2018-09-04 13:45:00,50.71,50.72,50.67,50.69,19340.0,37.5462,37.5536,37.5165,37.5313,19340.0
2018-09-04 13:50:00,50.7,50.77,50.7,50.77,48943.0,37.5388,37.5906,37.5388,37.5906,48943.0
2018-09-04 13:55:00,50.78,50.82,50.77,50.8,25380.0,37.598,37.6276,37.5906,37.6128,25380.0
2018-09-04 14:00:00,50.8,50.89,50.8,50.88,33179.0,37.6128,37.6794,37.6128,37.672,33179.0
2018-09-04 14:05:00,50.87,50.97,50.87,50.94,92682.0,37.6646,37.7387,37.6646,37.7164,92682.0
2018-09-04 14:10:00,50.95,50.97,50.92,50.94,22022.0,37.7239,37.7387,37.7016,37.7164,22022.0
2018-09-04 14:15:00,50.94,50.96,50.9,50.94,49620.0,37.7164,37.7313,37.6868,37.7164,49620.0
2018-09-04 14:20:00,50.94,51.09,50.93,51.03,112484.0,37.7164,37.8275,37.709,37.7831,112484.0
2018-09-04 14:25:00,51.01,51.01,50.94,50.99,27673.0,37.7683,37.7683,37.7164,37.7535,27673.0
2018-09-04 14:30:00,50.97,51.0,50.96,50.98,41650.0,37.7387,37.7609,37.7313,37.7461,41650.0
2018-09-04 14:35:00,50.97,50.98,50.96,50.97,21731.0,37.7387,37.7461,37.7313,37.7387,21731.0
2018-09-04 14:40:00,50.98,50.99,50.97,50.98,27348.0,37.7461,37.7535,37.7387,37.7461,27348.0
2018-09-04 14:45:00,50.98,50.98,50.89,50.92,25322.0,37.7461,37.7461,37.6794,37.7016,25322.0
2018-09-04 14:50:00,50.91,50.94,50.91,50.93,16620.0,37.6942,37.7164,37.6942,37.709,16620.0
2018-09-04 14:55:00,50.92,50.98,50.91,50.97,26890.0,37.7016,37.7461,37.6942,37.7387,26890.0
2018-09-04 15:00:00,50.96,50.97,50.93,50.97,28460.0,37.7313,37.7387,37.709,37.7387,28460.0
2018-09-04 15:05:00,50.97,50.98,50.94,50.95,35625.0,37.7387,37.7461,37.7164,37.7239,35625.0
2018-09-04 15:10:00,50.96,50.99,50.95,50.97,34730.0,37.7313,37.7535,37.7239,37.7387,34730.0
2018-09-04 15:15:00,50.97,50.98,50.92,50.93,14671.0,37.7387,37.7461,37.7016,37.709,14671.0
2018-09-04 15:20:00,50.92,50.96,50.92,50.96,40816.0,37.7016,37.7313,37.7016,37.7313,40816.0
2018-09-04 15:25:00,50.96,50.98,50.95,50.97,28493.0,37.7313,37.7461,37.7239,37.7387,28493.0
2018-09-04 15:30:00,50.98,50.99,50.91,50.93,44736.0,37.7461,37.7535,37.6942,37.709,44736.0
2018-09-04 15:35:00,50.93,50.97,50.93,50.96,30822.0,37.709,37.7387,37.709,37.7313,30822.0
2018-09-04 15:40:00,50.96,50.96,50.87,50.91,53481.0,37.7313,37.7313,37.6646,37.6942,53481.0
2018-09-04 15:45:00,50.9,50.94,50.89,50.91,43093.0,37.6868,37.7164,37.6794,37.6942,43093.0
2018-09-04 15:50:00,50.91,50.92,50.9,50.91,39603.0,37.6942,37.7016,37.6868,37.6942,39603.0
2018-09-04 15:55:00,50.91,50.97,50.9,50.95,112864.0,37.6942,37.7387,37.6868,37.7239,112864.0
2018-09-05 09:30:00,50.87,50.87,50.61,50.71,49494.0,37.6646,37.6646,37.4721,37.5462,49494.0
2018-09-05 09:35:00,50.68,50.68,50.53,50.61,35693.0,37.5239,37.5239,37.4129,37.4721,35693.0
2018-09-05 09:40:00,50.61,50.79,50.61,50.76,82921.0,37.4721,37.6054,37.4721,37.5832,82921.0
2018-09-05 09:45:00,50.76,50.95,50.76,50.9,68448.0,37.5832,37.7239,37.5832,37.6868,68448.0
2018-09-05 09:50:00,50.91,51.0,50.89,50.97,49062.0,37.6942,37.7609,37.6794,37.7387,49062.0
2018-09-05 09:55:00,50.99,51.04,50.97,51.03,32100.0,37.7535,37.7905,37.7387,37.7831,32100.0
2018-09-05 10:00:00,51.03,51.13,51.02,51.11,71030.0,37.7831,37.8571,37.7757,37.8423,71030.0
2018-09-05 10:05:00,51.11,51.18,51.09,51.13,72402.0,37.8423,37.8941,37.8275,37.8571,72402.0
2018-09-05 10:10:00,51.12,51.14,51.06,51.06,29980.0,37.8497,37.8645,37.8053,37.8053,29980.0
2018-09-05 10:15:00,51.08,51.12,51.03,51.04,30940.0,37.8201,37.8497,37.7831,37.7905,30940.0
2018-09-05 10:20:00,51.04,51.05,50.93,50.99,47049.0,37.7905,37.7979,37.709,37.7535,47049.0
2018-09-05 10:25:00,50.98,51.09,50.97,51.08,55338.0,37.7461,37.8275,37.7387,37.8201,55338.0
2018-09-05 10:30:00,51.08,51.13,51.04,51.13,35904.0,37.8201,37.8571,37.7905,37.8571,35904.0
2018-09-05 10:35:00,51.12,51.17,51.09,51.16,45067.0,37.8497,37.8867,37.8275,37.8793,45067.0
2018-09-05 10:40:00,51.17,51.26,51.13,51.24,28113.0,37.8867,37.9534,37.8571,37.9386,28113.0
2018-09-05 10:45:00,51.24,51.26,51.19,51.19,51125.0,37.9386,37.9534,37.9016,37.9016,51125.0
2018-09-05 10:50:00,51.2,51.24,51.18,51.24,29259.0,37.909,37.9386,37.8941,37.9386,29259.0
2018-09-05 10:55:00,51.25,51.3,51.24,51.26,27804.0,37.946,37.983,37.9386,37.9534,27804.0
2018-09-05 11:00:00,51.27,51.34,51.27,51.33,29926.0,37.9608,38.0126,37.9608,38.0052,29926.0
2018-09-05 11:05:00,51.33,51.33,51.28,51.31,25041.0,38.0052,38.0052,37.9682,37.9904,25041.0
2018-09-05 11:10:00,51.3,51.37,51.28,51.36,22410.0,37.983,38.0348,37.9682,38.0274,22410.0
2018-09-05 11:15:00,51.37,51.42,51.35,51.4,38637.0,38.0348,38.0718,38.02,38.057,38637.0
2018-09-05 11:20:00,51.4,51.42,51.35,51.37,63247.0,38.057,38.0718,38.02,38.0348,63247.0
2018-09-05 11:25:00,51.37,51.37,51.23,51.23,27552.0,38.0348,38.0348,37.9312,37.9312,27552.0
2018-09-05 11:30:00,51.24,51.3,51.23,51.29,15277.0,37.9386,37.983,37.9312,37.9756,15277.0
2018-09-05 11:35:00,51.29,51.38,51.29,51.37,16438.0,37.9756,38.0422,37.9756,38.0348,16438.0
2018-09-05 11:40:00,51.37,51.42,51.32,51.41,34802.0,38.0348,38.0718,37.9978,38.0644,34802.0
2018-09-05 11:45:00,51.42,51.5,51.41,51.48,35695.0,38.0718,38.1311,38.0644,38.1163,35695.0
2018-09-05 11:50:00,51.49,51.54,51.47,51.47,22809.0,38.1237,38.1607,38.1089,38.1089,22809.0
2018-09-05 11:55:00,51.47,51.47,51.43,51.43,21740.0,38.1089,38.1089,38.0793,38.0793,21740.0
2018-09-05 12:00:00,51.44,51.45,51.38,51.38,20550.0,38.0867,38.0941,38.0422,38.0422,20550.0
2018-09-05 12:05:00,51.39,51.39,51.35,51.35,26615.0,38.0496,38.0496,38.02,38.02,26615.0
2018-09-05 12:10:00,51.36,51.37,51.33,51.36,19829.0,38.0274,38.0348,38.0052,38.0274,19829.0
2018-09-05 12:15:00,51.36,51.39,51.35,51.38,18257.0,38.0274,38.0496,38.02,38.0422,18257.0
2018-09-05 12:20:00,51.38,51.41,51.38,51.4,18738.0,38.0422,38.0644,38.0422,38.057,18738.0
2018-09-05 12:25:00,51.41,51.42,51.37,51.42,16050.0,38.0644,38.0718,38.0348,38.0718,16050.0
2018-09-05 12:30:00,51.41,51.45,51.38,51.39,20350.0,38.0644,38.0941,38.0422,38.0496,20350.0
2018-09-05 12:35:00,51.39,51.4,51.38,51.39,17482.0,38.0496,38.057,38.0422,38.0496,17482.0
2018-09-05 12:40:00,51.39,51.41,51.38,51.39,10528.0,38.0496,38.0644,38.0422,38.0496,10528.0
2018-09-05 12:45:00,51.39,51.39,51.37,51.37,11579.0,38.0496,38.0496,38.0348,38.0348,11579.0
2018-09-05 12:50:00,51.37,51.4,51.37,51.39,8794.0,38.0348,38.057,38.0348,38.0496,8794.0
2018-09-05 12:55:00,51.39,51.42,51.37,51.38,11718.0,38.0496,38.0718,38.0348,38.0422,11718.0
2018-09-05 13:00:00,51.37,51.41,51.37,51.4,13775.0,38.0348,38.0644,38.0348,38.057,13775.0
2018-09-05 13:05:00,51.41,51.44,51.4,51.42,56545.0,38.0644,38.0867,38.057,38.0718,56545.0
2018-09-05 13:10:00,51.42,51.48,51.42,51.43,22312.0,38.0718,38.1163,38.0718,38.0793,22312.0
2018-09-05 13:15:00,51.43,51.46,51.4,51.45,20652.0,38.0793,38.1015,38.057,38.0941,20652.0
2018-09-05 13:20:00,51.45,51.49,51.44,51.46,13160.0,38.0941,38.1237,38.0867,38.1015,13160.0
2018-09-05 13:25:00,51.46,51.47,51.36,51.38,30861.0,38.1015,38.1089,38.0274,38.0422,30861.0
2018-09-05 13:30:00,51.37,51.46,51.37,51.44,118769.0,38.0348,38.1015,38.0348,38.0867,118769.0
2018-09-05 13:35:00,51.44,51.44,51.4,51.41,10899.0,38.0867,38.0867,38.057,38.0644,10899.0
2018-09-05 13:40:00,51.42,51.42,51.38,51.41,8490.0,38.0718,38.0718,38.0422,38.0644,8490.0
2018-09-05 13:45:00,51.4,51.41,51.37,51.4,8456.0,38.057,38.0644,38.0348,38.057,8456.0
2018-09-05 13:50:00,51.4,51.42,51.39,51.41,8969.0,38.057,38.0718,38.0496,38.0644,8969.0
2018-09-05 13:55:00,51.4,51.44,51.39,51.44,7978.0,38.057,38.0867,38.0496,38.0867,7978.0
2018-09-05 14:00:00,51.44,51.46,51.42,51.42,24301.0,38.0867,38.1015,38.0718,38.0718,24301.0
2018-09-05 14:05:00,51.43,51.44,51.38,51.4,12196.0,38.0793,38.0867,38.0422,38.057,12196.0
2018-09-05 14:10:00,51.41,51.41,51.35,51.35,18410.0,38.0644,38.0644,38.02,38.02,18410.0
2018-09-05 14:15:00,51.35,51.4,51.35,51.38,33187.0,38.02,38.057,38.02,38.0422,33187.0
2018-09-05 14:20:00,51.38,51.41,51.37,51.4,17002.0,38.0422,38.0644,38.0348,38.057,17002.0
2018-09-05 14:25:00,51.4,51.4,51.38,51.39,6753.0,38.057,38.057,38.0422,38.0496,6753.0
2018-09-05 14:30:00,51.38,51.39,51.33,51.34,30328.0,38.0422,38.0496,38.0052,38.0126,30328.0
2018-09-05 14:35:00,51.34,51.4,51.33,51.39,25874.0,38.0126,38.057,38.0052,38.0496,25874.0
2018-09-05 14:40:00,51.4,51.4,51.33,51.34,24983.0,38.057,38.057,38.0052,38.0126,24983.0
2018-09-05 14:45:00,51.35,51.37,51.33,51.35,21304.0,38.02,38.0348,38.0052,38.02,21304.0
2018-09-05 14:50:00,51.34,51.35,51.31,51.35,20784.0,38.0126,38.02,37.9904,38.02,20784.0
2018-09-05 14:55:00,51.34,51.37,51.34,51.37,26021.0,38.0126,38.0348,38.0126,38.0348,26021.0
2018-09-05 15:00:00,51.36,51.48,51.35,51.47,61523.0,38.0274,38.1163,38.02,38.1089,61523.0
2018-09-05 15:05:00,51.48,51.48,51.44,51.46,25821.0,38.1163,38.1163,38.0867,38.1015,25821.0
2018-09-05 15:10:00,51.45,51.47,51.42,51.47,21186.0,38.0941,38.1089,38.0718,38.1089,21186.0
2018-09-05 15:15:00,51.47,51.51,51.46,51.47,26761.0,38.1089,38.1385,38.1015,38.1089,26761.0
2018-09-05 15:20:00,51.48,51.49,51.47,51.48,30222.0,38.1163,38.1237,38.1089,38.1163,30222.0
2018-09-05 15:25:00,51.48,51.48,51.45,51.48,42179.0,38.1163,38.1163,38.0941,38.1163,42179.0
2018-09-05 15:30:00,51.48,51.49,51.44,51.45,37057.0,38.1163,38.1237,38.0867,38.0941,37057.0
2018-09-05 15:35:00,51.45,51.47,51.44,51.46,39294.0,38.0941,38.1089,38.0867,38.1015,39294.0
2018-09-05 15:40:00,51.46,51.46,51.43,51.43,32663.0,38.1015,38.1015,38.0793,38.0793,32663.0
2018-09-05 15:45:00,51.43,51.43,51.39,51.39,65987.0,38.0793,38.0793,38.0496,38.0496,65987.0
2018-09-05 15:50:00,51.39,51.42,51.38,51.39,49671.0,38.0496,38.0718,38.0422,38.0496,49671.0
2018-09-05 15:55:00,51.39,51.45,51.39,51.43,145927.0,38.0496,38.0941,38.0496,38.0793,145927.0
2018-09-06 09:30:00,51.5,51.64,51.45,51.55,34937.0,38.1311,38.2347,38.0941,38.1681,34937.0
2018-09-06 09:35:00,51.56,51.71,51.54,51.67,34765.0,38.1755,38.2866,38.1607,38.2569,34765.0
2018-09-06 09:40:00,51.71,51.8,51.68,51.73,26156.0,38.2866,38.3532,38.2644,38.3014,26156.0
2018-09-06 09:45:00,51.75,51.82,51.67,51.67,21921.0,38.3162,38.368,38.2569,38.2569,21921.0
2018-09-06 09:50:00,51.67,51.72,51.62,51.64,14777.0,38.2569,38.294,38.2199,38.2347,14777.0
2018-09-06 09:55:00,51.63,51.67,51.57,51.67,12929.0,38.2273,38.2569,38.1829,38.2569,12929.0
2018-09-06 10:00:00,51.67,51.69,51.59,51.61,14037.0,38.2569,38.2718,38.1977,38.2125,14037.0
2018-09-06 10:05:00,51.62,51.63,51.55,51.55,10532.0,38.2199,38.2273,38.1681,38.1681,10532.0
2018-09-06 10:10:00,51.55,51.55,51.43,51.45,13615.0,38.1681,38.1681,38.0793,38.0941,13615.0
2018-09-06 10:15:00,51.46,51.5,51.44,51.47,14929.0,38.1015,38.1311,38.0867,38.1089,14929.0
2018-09-06 10:20:00,51.47,51.5,51.4,51.43,18065.0,38.1089,38.1311,38.057,38.0793,18065.0
2018-09-06 10:25:00,51.43,51.48,51.39,51.48,16605.0,38.0793,38.1163,38.0496,38.1163,16605.0
2018-09-06 10:30:00,51.46,51.48,51.37,51.37,7011.0,38.1015,38.1163,38.0348,38.0348,7011.0
2018-09-06 10:35:00,51.38,51.45,51.33,51.45,11395.0,38.0422,38.0941,38.0052,38.0941,11395.0
2018-09-06 10:40:00,51.44,51.47,51.39,51.41,13809.0,38.0867,38.1089,38.0496,38.0644,13809.0
2018-09-06 10:45:00,51.4,51.4,51.24,51.28,34603.0,38.057,38.057,37.9386,37.9682,34603.0
2018-09-06 10:50:00,51.29,51.47,51.28,51.45,35352.0,37.9756,38.1089,37.9682,38.0941,35352.0
2018-09-06 10:55:00,51.44,51.53,51.43,51.48,20594.0,38.0867,38.1533,38.0793,38.1163,20594.0
2018-09-06 11:00:00,51.48,51.49,51.44,51.47,32137.0,38.1163,38.1237,38.0867,38.1089,32137.0
2018-09-06 11:05:00,51.47,51.58,51.46,51.57,48865.0,38.1089,38.1903,38.1015,38.1829,48865.0
2018-09-06 11:10:00,51.55,51.63,51.53,51.57,51769.0,38.1681,38.2273,38.1533,38.1829,51769.0
2018-09-06 11:15:00,51.57,51.59,51.53,51.58,111783.0,38.1829,38.1977,38.1533,38.1903,111783.0
2018-09-06 11:20:00,51.57,51.74,51.56,51.72,61384.0,38.1829,38.3088,38.1755,38.294,61384.0
2018-09-06 11:25:00,51.73,51.92,51.7,51.75,143960.0,38.3014,38.4421,38.2792,38.3162,143960.0
2018-09-06 11:30:00,51.75,51.85,51.74,51.8,33776.0,38.3162,38.3902,38.3088,38.3532,33776.0
2018-09-06 11:35:00,51.8,51.82,51.76,51.8,25603.0,38.3532,38.368,38.3236,38.3532,25603.0
2018-09-06 11:40:00,51.79,51.84,51.74,51.75,34853.0,38.3458,38.3828,38.3088,38.3162,34853.0
2018-09-06 11:45:00,51.75,51.83,51.73,51.83,24549.0,38.3162,38.3754,38.3014,38.3754,24549.0
2018-09-06 11:50:00,51.83,51.83,51.78,51.79,18410.0,38.3754,38.3754,38.3384,38.3458,18410.0
2018-09-06 11:55:00,51.79,51.84,51.77,51.79,19323.0,38.3458,38.3828,38.331,38.3458,19323.0
2018-09-06 12:00:00,51.8,51.8,51.68,51.7,13710.0,38.3532,38.3532,38.2644,38.2792,13710.0
2018-09-06 12:05:00,51.69,51.71,51.68,51.7,11319.0,38.2718,38.2866,38.2644,38.2792,11319.0
2018-09-06 12:10:00,51.69,51.7,51.66,51.66,11452.0,38.2718,38.2792,38.2495,38.2495,11452.0
2018-09-06 12:15:00,51.64,51.66,51.57,51.58,10089.0,38.2347,38.2495,38.1829,38.1903,10089.0
2018-09-06 12:20:00,51.58,51.58,51.53,51.53,17420.0,38.1903,38.1903,38.1533,38.1533,17420.0
2018-09-06 12:25:00,51.52,51.54,51.49,51.5,10762.0,38.1459,38.1607,38.1237,38.1311,10762.0
2018-09-06 12:30:00,51.49,51.56,51.49,51.54,21961.0,38.1237,38.1755,38.1237,38.1607,21961.0
2018-09-06 12:35:00,51.55,51.57,51.52,51.52,5561.0,38.1681,38.1829,38.1459,38.1459,5561.0
2018-09-06 12:40:00,51.52,51.54,51.51,51.53,12691.0,38.1459,38.1607,38.1385,38.1533,12691.0
2018-09-06 12:45:00,51.53,51.54,51.5,51.5,11752.0,38.1533,38.1607,38.1311,38.1311,11752.0
2018-09-06 12:50:00,51.5,51.53,51.47,51.47,15242.0,38.1311,38.1533,38.1089,38.1089,15242.0
2018-09-06 12:55:00,51.47,51.48,51.45,51.46,9059.0,38.1089,38.1163,38.0941,38.1015,9059.0
2018-09-06 13:00:00,51.46,51.48,51.4,51.42,17453.0,38.1015,38.1163,38.057,38.0718,17453.0
2018-09-06 13:05:00,51.42,51.49,51.41,51.44,28673.0,38.0718,38.1237,38.0644,38.0867,28673.0
2018-09-06 13:10:00,51.45,51.46,51.43,51.46,29945.0,38.0941,38.1015,38.0793,38.1015,29945.0
2018-09-06 13:15:00,51.46,51.56,51.46,51.55,9433.0,38.1015,38.1755,38.1015,38.1681,9433.0
2018-09-06 13:20:00,51.54,51.55,51.5,51.53,13900.0,38.1607,38.1681,38.1311,38.1533,13900.0
2018-09-06 13:25:00,51.54,51.54,51.51,51.52,10729.0,38.1607,38.1607,38.1385,38.1459,10729.0
2018-09-06 13:30:00,51.52,51.56,51.51,51.53,17449.0,38.1459,38.1755,38.1385,38.1533,17449.0
2018-09-06 13:35:00,51.53,51.6,51.53,51.59,14746.0,38.1533,38.2051,38.1533,38.1977,14746.0
2018-09-06 13:40:00,51.59,51.64,51.58,51.6,12472.0,38.1977,38.2347,38.1903,38.2051,12472.0
2018-09-06 13:45:00,51.6,51.6,51.54,51.56,13050.0,38.2051,38.2051,38.1607,38.1755,13050.0
2018-09-06 13:50:00,51.57,51.61,51.56,51.57,7116.0,38.1829,38.2125,38.1755,38.1829,7116.0
2018-09-06 13:55:00,51.58,51.6,51.56,51.57,7792.0,38.1903,38.2051,38.1755,38.1829,7792.0
2018-09-06 14:00:00,51.58,51.61,51.58,51.59,13466.0,38.1903,38.2125,38.1903,38.1977,13466.0
2018-09-06 14:05:00,51.6,51.68,51.6,51.68,53431.0,38.2051,38.2644,38.2051,38.2644,53431.0
2018-09-06 14:10:00,51.68,51.75,51.67,51.73,36718.0,38.2644,38.3162,38.2569,38.3014,36718.0
2018-09-06 14:15:00,51.72,51.76,51.69,51.76,24729.0,38.294,38.3236,38.2718,38.3236,24729.0
2018-09-06 14:20:00,51.75,51.79,51.74,51.78,34697.0,38.3162,38.3458,38.3088,38.3384,34697.0
2018-09-06 14:25:00,51.78,51.78,51.73,51.76,30659.0,38.3384,38.3384,38.3014,38.3236,30659.0
2018-09-06 14:30:00,51.76,51.81,51.74,51.79,36007.0,38.3236,38.3606,38.3088,38.3458,36007.0
2018-09-06 14:35:00,51.8,51.88,51.77,51.82,36499.0,38.3532,38.4124,38.331,38.368,36499.0
2018-09-06 14:40:00,51.82,51.87,51.82,51.86,28164.0,38.368,38.405,38.368,38.3976,28164.0
2018-09-06 14:45:00,51.86,51.96,51.85,51.96,40352.0,38.3976,38.4717,38.3902,38.4717,40352.0
2018-09-06 14:50:00,51.96,52.06,51.9,52.01,144548.0,38.4717,38.5457,38.4272,38.5087,144548.0
2018-09-06 14:55:00,52.01,52.04,51.96,51.96,42868.0,38.5087,38.5309,38.4717,38.4717,42868.0
2018-09-06 15:00:00,51.96,52.02,51.95,52.0,29084.0,38.4717,38.5161,38.4643,38.5013,29084.0
2018-09-06 15:05:00,52.0,52.03,51.99,51.99,25511.0,38.5013,38.5235,38.4939,38.4939,25511.0
2018-09-06 15:10:00,52.0,52.03,51.98,52.01,40869.0,38.5013,38.5235,38.4865,38.5087,40869.0
2018-09-06 15:15:00,52.01,52.05,51.94,51.94,26679.0,38.5087,38.5383,38.4569,38.4569,26679.0
2018-09-06 15:20:00,51.94,52.02,51.94,52.0,43519.0,38.4569,38.5161,38.4569,38.5013,43519.0
2018-09-06 15:25:00,52.01,52.03,51.96,52.0,40580.0,38.5087,38.5235,38.4717,38.5013,40580.0
2018-09-06 15:30:00,52.0,52.0,51.94,51.96,29408.0,38.5013,38.5013,38.4569,38.4717,29408.0
2018-09-06 15:35:00,51.95,51.97,51.93,51.97,38081.0,38.4643,38.4791,38.4495,38.4791,38081.0
2018-09-06 15:40:00,51.97,51.98,51.91,51.95,49676.0,38.4791,38.4865,38.4346,38.4643,49676.0
2018-09-06 15:45:00,51.94,51.94,51.86,51.86,29373.0,38.4569,38.4569,38.3976,38.3976,29373.0
2018-09-06 15:50:00,51.85,51.88,51.84,51.86,37576.0,38.3902,38.4124,38.3828,38.3976,37576.0
2018-09-06 15:55:00,51.86,51.89,51.83,51.83,115285.0,38.3976,38.4198,38.3754,38.3754,115285.0
2018-09-07 09:30:00,51.79,51.79,51.42,51.57,46811.0,38.3458,38.3458,38.0718,38.1829,46811.0
2018-09-07 09:35:00,51.58,51.6,51.45,51.55,34058.0,38.1903,38.2051,38.0941,38.1681,34058.0
2018-09-07 09:40:00,51.61,51.78,51.58,51.78,17054.0,38.2125,38.3384,38.1903,38.3384,17054.0
2018-09-07 09:45:00,51.78,51.92,51.78,51.78,18819.0,38.3384,38.4421,38.3384,38.3384,18819.0
2018-09-07 09:50:00,51.79,51.82,51.72,51.78,12430.0,38.3458,38.368,38.294,38.3384,12430.0
2018-09-07 09:55:00,51.78,51.78,51.68,51.7,23639.0,38.3384,38.3384,38.2644,38.2792,23639.0
2018-09-07 10:00:00,51.68,51.69,51.6,51.68,12595.0,38.2644,38.2718,38.2051,38.2644,12595.0
2018-09-07 10:05:00,51.68,51.74,51.67,51.74,14035.0,38.2644,38.3088,38.2569,38.3088,14035.0
2018-09-07 10:10:00,51.74,51.84,51.68,51.83,27342.0,38.3088,38.3828,38.2644,38.3754,27342.0
2018-09-07 10:15:00,51.83,51.89,51.81,51.84,12301.0,38.3754,38.4198,38.3606,38.3828,12301.0
2018-09-07 10:20:00,51.8,51.96,51.8,51.95,30561.0,38.3532,38.4717,38.3532,38.4643,30561.0
2018-09-07 10:25:00,51.97,51.97,51.86,51.87,14328.0,38.4791,38.4791,38.3976,38.405,14328.0
2018-09-07 10:30:00,51.88,51.91,51.86,51.9,16610.0,38.4124,38.4346,38.3976,38.4272,16610.0
2018-09-07 10:35:00,51.91,51.91,51.8,51.81,9450.0,38.4346,38.4346,38.3532,38.3606,9450.0
2018-09-07 10:40:00,51.83,51.84,51.78,51.79,16602.0,38.3754,38.3828,38.3384,38.3458,16602.0
2018-09-07 10:45:00,51.8,51.88,51.79,51.87,17649.0,38.3532,38.4124,38.3458,38.405,17649.0
2018-09-07 10:50:00,51.86,51.88,51.85,51.87,10939.0,38.3976,38.4124,38.3902,38.405,10939.0
2018-09-07 10:55:00,51.86,51.86,51.8,51.83,15317.0,38.3976,38.3976,38.3532,38.3754,15317.0
2018-09-07 11:00:00,51.82,51.83,51.78,51.79,11904.0,38.368,38.3754,38.3384,38.3458,11904.0
2018-09-07 11:05:00,51.79,51.86,51.78,51.79,18468.0,38.3458,38.3976,38.3384,38.3458,18468.0
2018-09-07 11:10:00,51.79,51.79,51.72,51.73,30676.0,38.3458,38.3458,38.294,38.3014,30676.0
2018-09-07 11:15:00,51.73,51.79,51.71,51.77,23180.0,38.3014,38.3458,38.2866,38.331,23180.0
2018-09-07 11:20:00,51.78,51.78,51.71,51.72,7178.0,38.3384,38.3384,38.2866,38.294,7178.0
2018-09-07 11:25:00,51.72,51.75,51.67,51.75,13315.0,38.294,38.3162,38.2569,38.3162,13315.0
2018-09-07 11:30:00,51.75,51.75,51.68,51.73,16674.0,38.3162,38.3162,38.2644,38.3014,16674.0
2018-09-07 11:35:00,51.73,51.75,51.71,51.72,10722.0,38.3014,38.3162,38.2866,38.294,10722.0
2018-09-07 11:40:00,51.72,51.73,51.69,51.7,25022.0,38.294,38.3014,38.2718,38.2792,25022.0
2018-09-07 11:45:00,51.69,51.79,51.69,51.79,14614.0,38.2718,38.3458,38.2718,38.3458,14614.0
2018-09-07 11:50:00,51.8,51.8,51.76,51.76,7105.0,38.3532,38.3532,38.3236,38.3236,7105.0
2018-09-07 11:55:00,51.76,51.77,51.7,51.71,6244.0,38.3236,38.331,38.2792,38.2866,6244.0
2018-09-07 12:00:00,51.72,51.76,51.71,51.75,10959.0,38.294,38.3236,38.2866,38.3162,10959.0
2018-09-07 12:05:00,51.76,51.78,51.58,51.59,23820.0,38.3236,38.3384,38.1903,38.1977,23820.0
2018-09-07 12:10:00,51.59,51.68,51.57,51.66,18911.0,38.1977,38.2644,38.1829,38.2495,18911.0
2018-09-07 12:15:00,51.66,51.66,51.6,51.63,15130.0,38.2495,38.2495,38.2051,38.2273,15130.0
2018-09-07 12:20:00,51.63,51.65,51.59,51.6,8449.0,38.2273,38.2421,38.1977,38.2051,8449.0
2018-09-07 12:25:00,51.61,51.63,51.59,51.62,13163.0,38.2125,38.2273,38.1977,38.2199,13163.0
2018-09-07 12:30:00,51.62,51.67,51.61,51.63,12196.0,38.2199,38.2569,38.2125,38.2273,12196.0
2018-09-07 12:35:00,51.63,51.63,51.59,51.62,5742.0,38.2273,38.2273,38.1977,38.2199,5742.0
2018-09-07 12:40:00,51.62,51.63,51.53,51.55,7223.0,38.2199,38.2273,38.1533,38.1681,7223.0
2018-09-07 12:45:00,51.56,51.59,51.52,51.55,9007.0,38.1755,38.1977,38.1459,38.1681,9007.0
2018-09-07 12:50:00,51.57,51.58,51.54,51.56,6254.0,38.1829,38.1903,38.1607,38.1755,6254.0
2018-09-07 12:55:00,51.57,51.59,51.56,51.58,5725.0,38.1829,38.1977,38.1755,38.1903,5725.0
2018-09-07 13:00:00,51.58,51.62,51.58,51.6,6862.0,38.1903,38.2199,38.1903,38.2051,6862.0
2018-09-07 13:05:00,51.6,51.6,51.56,51.57,5385.0,38.2051,38.2051,38.1755,38.1829,5385.0
2018-09-07 13:10:00,51.56,51.58,51.54,51.54,2917.0,38.1755,38.1903,38.1607,38.1607,2917.0
2018-09-07 13:15:00,51.55,51.56,51.52,51.52,9466.0,38.1681,38.1755,38.1459,38.1459,9466.0
2018-09-07 13:20:00,51.51,51.55,51.51,51.53,6047.0,38.1385,38.1681,38.1385,38.1533,6047.0
2018-09-07 13:25:00,51.54,51.57,51.53,51.57,12296.0,38.1607,38.1829,38.1533,38.1829,12296.0
2018-09-07 13:30:00,51.57,51.59,51.55,51.58,9546.0,38.1829,38.1977,38.1681,38.1903,9546.0
2018-09-07 13:35:00,51.58,51.6,51.57,51.6,9144.0,38.1903,38.2051,38.1829,38.2051,9144.0
2018-09-07 13:40:00,51.59,51.6,51.56,51.57,13748.0,38.1977,38.2051,38.1755,38.1829,13748.0
2018-09-07 13:45:00,51.56,51.59,51.51,51.58,63761.0,38.1755,38.1977,38.1385,38.1903,63761.0
2018-09-07 13:50:00,51.58,51.62,51.58,51.59,9586.0,38.1903,38.2199,38.1903,38.1977,9586.0
2018-09-07 13:55:00,51.59,51.63,51.59,51.6,7385.0,38.1977,38.2273,38.1977,38.2051,7385.0
2018-09-07 14:00:00,51.6,51.65,51.59,51.62,6469.0,38.2051,38.2421,38.1977,38.2199,6469.0
2018-09-07 14:05:00,51.61,51.65,51.61,51.64,4474.0,38.2125,38.2421,38.2125,38.2347,4474.0
2018-09-07 14:10:00,51.64,51.76,51.64,51.75,11752.0,38.2347,38.3236,38.2347,38.3162,11752.0
2018-09-07 14:15:00,51.74,51.75,51.68,51.69,5600.0,38.3088,38.3162,38.2644,38.2718,5600.0
2018-09-07 14:20:00,51.69,51.7,51.66,51.68,8535.0,38.2718,38.2792,38.2495,38.2644,8535.0
2018-09-07 14:25:00,51.68,51.77,51.68,51.75,10087.0,38.2644,38.331,38.2644,38.3162,10087.0
2018-09-07 14:30:00,51.76,51.76,51.72,51.72,8930.0,38.3236,38.3236,38.294,38.294,8930.0
2018-09-07 14:35:00,51.72,51.74,51.7,51.73,6130.0,38.294,38.3088,38.2792,38.3014,6130.0
2018-09-07 14:40:00,51.74,51.76,51.74,51.75,12729.0,38.3088,38.3236,38.3088,38.3162,12729.0
2018-09-07 14:45:00,51.74,51.76,51.73,51.75,12105.0,38.3088,38.3236,38.3014,38.3162,12105.0
2018-09-07 14:50:00,51.75,51.77,51.73,51.77,10895.0,38.3162,38.331,38.3014,38.331,10895.0
2018-09-07 14:55:00,51.77,51.83,51.75,51.81,23183.0,38.331,38.3754,38.3162,38.3606,23183.0
2018-09-07 15:00:00,51.8,51.81,51.75,51.78,26212.0,38.3532,38.3606,38.3162,38.3384,26212.0
2018-09-07 15:05:00,51.79,51.79,51.76,51.79,7499.0,38.3458,38.3458,38.3236,38.3458,7499.0
2018-09-07 15:10:00,51.79,51.84,51.78,51.83,22459.0,38.3458,38.3828,38.3384,38.3754,22459.0
2018-09-07 15:15:00,51.83,51.83,51.79,51.8,21676.0,38.3754,38.3754,38.3458,38.3532,21676.0
2018-09-07 15:20:00,51.8,51.8,51.74,51.75,30782.0,38.3532,38.3532,38.3088,38.3162,30782.0
2018-09-07 15:25:00,51.75,51.8,51.75,51.8,12084.0,38.3162,38.3532,38.3162,38.3532,12084.0
2018-09-07 15:30:00,51.8,51.83,51.78,51.82,36361.0,38.3532,38.3754,38.3384,38.368,36361.0
2018-09-07 15:35:00,51.82,51.82,51.78,51.78,28644.0,38.368,38.368,38.3384,38.3384,28644.0
2018-09-07 15:40:00,51.77,51.77,51.7,51.7,21464.0,38.331,38.331,38.2792,38.2792,21464.0
2018-09-07 15:45:00,51.69,51.71,51.66,51.67,23477.0,38.2718,38.2866,38.2495,38.2569,23477.0
2018-09-07 15:50:00,51.67,51.73,51.65,51.72,34895.0,38.2569,38.3014,38.2421,38.294,34895.0
2018-09-07 15:55:00,51.73,51.78,51.71,51.72,103291.0,38.3014,38.3384,38.2866,38.294,103291.0
2018-09-10 09:30:00,51.92,52.05,51.79,52.04,30420.0,38.4421,38.5383,38.3458,38.5309,30420.0
2018-09-10 09:35:00,52.01,52.13,52.01,52.07,40552.0,38.5087,38.5975,38.5087,38.5531,40552.0
2018-09-10 09:40:00,52.08,52.13,52.07,52.09,33962.0,38.5605,38.5975,38.5531,38.5679,33962.0
2018-09-10 09:45:00,52.1,52.15,52.05,52.15,84409.0,38.5753,38.6123,38.5383,38.6123,84409.0
2018-09-10 09:50:00,52.15,52.2,52.04,52.08,51289.0,38.6123,38.6494,38.5309,38.5605,51289.0
2018-09-10 09:55:00,52.08,52.11,51.98,52.03,49202.0,38.5605,38.5827,38.4865,38.5235,49202.0
2018-09-10 10:00:00,52.03,52.28,52.02,52.25,124457.0,38.5235,38.7086,38.5161,38.6864,124457.0
2018-09-10 10:05:00,52.24,52.24,52.13,52.21,12971.0,38.679,38.679,38.5975,38.6568,12971.0
2018-09-10 10:10:00,52.2,52.25,52.17,52.24,15137.0,38.6494,38.6864,38.6272,38.679,15137.0
2018-09-10 10:15:00,52.22,52.25,52.2,52.21,24168.0,38.6642,38.6864,38.6494,38.6568,24168.0
2018-09-10 10:20:00,52.21,52.21,52.13,52.16,21914.0,38.6568,38.6568,38.5975,38.6197,21914.0
2018-09-10 10:25:00,52.16,52.16,52.05,52.1,26648.0,38.6197,38.6197,38.5383,38.5753,26648.0
2018-09-10 10:30:00,52.11,52.14,52.07,52.08,17422.0,38.5827,38.6049,38.5531,38.5605,17422.0
2018-09-10 10:35:00,52.1,52.12,52.06,52.11,20874.0,38.5753,38.5901,38.5457,38.5827,20874.0
2018-09-10 10:40:00,52.1,52.13,52.07,52.09,28653.0,38.5753,38.5975,38.5531,38.5679,28653.0
2018-09-10 10:45:00,52.1,52.1,52.07,52.07,10774.0,38.5753,38.5753,38.5531,38.5531,10774.0
2018-09-10 10:50:00,52.06,52.09,52.06,52.08,15330.0,38.5457,38.5679,38.5457,38.5605,15330.0
2018-09-10 10:55:00,52.09,52.09,51.99,52.0,14546.0,38.5679,38.5679,38.4939,38.5013,14546.0
2018-09-10 11:00:00,51.99,51.99,51.9,51.91,14265.0,38.4939,38.4939,38.4272,38.4346,14265.0
2018-09-10 11:05:00,51.9,51.96,51.87,51.96,11476.0,38.4272,38.4717,38.405,38.4717,11476.0
2018-09-10 11:10:00,51.97,52.0,51.97,51.98,6862.0,38.4791,38.5013,38.4791,38.4865,6862.0
2018-09-10 11:15:00,51.98,52.02,51.93,52.02,10744.0,38.4865,38.5161,38.4495,38.5161,10744.0
2018-09-10 11:20:00,52.02,52.03,51.97,52.0,18329.0,38.5161,38.5235,38.4791,38.5013,18329.0
2018-09-10 11:25:00,52.0,52.02,51.95,51.97,10412.0,38.5013,38.5161,38.4643,38.4791,10412.0
2018-09-10 11:30:00,51.97,52.05,51.94,52.02,50285.0,38.4791,38.5383,38.4569,38.5161,50285.0
2018-09-10 11:35:00,52.02,52.03,51.86,51.86,23358.0,38.5161,38.5235,38.3976,38.3976,23358.0
2018-09-10 11:40:00,51.87,51.91,51.81,51.85,53538.0,38.405,38.4346,38.3606,38.3902,53538.0
2018-09-10 11:45:00,51.84,51.9,51.82,51.9,21974.0,38.3828,38.4272,38.368,38.4272,21974.0
2018-09-10 11:50:00,51.9,51.91,51.84,51.85,32410.0,38.4272,38.4346,38.3828,38.3902,32410.0
2018-09-10 11:55:00,51.85,51.86,51.8,51.85,27897.0,38.3902,38.3976,38.3532,38.3902,27897.0
2018-09-10 12:00:00,51.86,51.96,51.86,51.96,51131.0,38.3976,38.4717,38.3976,38.4717,51131.0
2018-09-10 12:05:00,51.95,51.95,51.87,51.87,12252.0,38.4643,38.4643,38.405,38.405,12252.0
2018-09-10 12:10:00,51.87,51.89,51.82,51.88,9300.0,38.405,38.4198,38.368,38.4124,9300.0
2018-09-10 12:15:00,51.88,51.93,51.87,51.91,8420.0,38.4124,38.4495,38.405,38.4346,8420.0
2018-09-10 12:20:00,51.91,51.92,51.89,51.92,9712.0,38.4346,38.4421,38.4198,38.4421,9712.0
2018-09-10 12:25:00,51.93,51.93,51.86,51.87,5191.0,38.4495,38.4495,38.3976,38.405,5191.0
2018-09-10 12:30:00,51.88,51.9,51.86,51.88,6954.0,38.4124,38.4272,38.3976,38.4124,6954.0
2018-09-10 12:35:00,51.88,51.93,51.87,51.91,9657.0,38.4124,38.4495,38.405,38.4346,9657.0
2018-09-10 12:40:00,51.91,51.92,51.87,51.91,4669.0,38.4346,38.4421,38.405,38.4346,4669.0
2018-09-10 12:45:00,51.92,51.94,51.9,51.9,4402.0,38.4421,38.4569,38.4272,38.4272,4402.0
2018-09-10 12:50:00,51.9,51.9,51.87,51.88,7648.0,38.4272,38.4272,38.405,38.4124,7648.0
2018-09-10 12:55:00,51.88,51.93,51.88,51.91,3996.0,38.4124,38.4495,38.4124,38.4346,3996.0
2018-09-10 13:00:00,51.92,51.93,51.91,51.93,5821.0,38.4421,38.4495,38.4346,38.4495,5821.0
2018-09-10 13:05:00,51.94,51.94,51.89,51.91,6271.0,38.4569,38.4569,38.4198,38.4346,6271.0
2018-09-10 13:10:00,51.91,51.91,51.88,51.91,7824.0,38.4346,38.4346,38.4124,38.4346,7824.0
2018-09-10 13:15:00,51.9,51.94,51.9,51.94,8674.0,38.4272,38.4569,38.4272,38.4569,8674.0
2018-09-10 13:20:00,51.94,51.94,51.93,51.94,5451.0,38.4569,38.4569,38.4495,38.4569,5451.0
2018-09-10 13:25:00,51.93,51.94,51.93,51.94,5365.0,38.4495,38.4569,38.4495,38.4569,5365.0
2018-09-10 13:30:00,51.93,51.96,51.91,51.91,12922.0,38.4495,38.4717,38.4346,38.4346,12922.0
2018-09-10 13:35:00,51.91,51.92,51.89,51.89,8091.0,38.4346,38.4421,38.4198,38.4198,8091.0
2018-09-10 13:40:00,51.88,51.89,51.86,51.87,4981.0,38.4124,38.4198,38.3976,38.405,4981.0
2018-09-10 13:45:00,51.87,51.87,51.83,51.86,13367.0,38.405,38.405,38.3754,38.3976,13367.0
2018-09-10 13:50:00,51.85,51.89,51.85,51.89,2934.0,38.3902,38.4198,38.3902,38.4198,2934.0
2018-09-10 13:55:00,51.88,51.92,51.87,51.92,13338.0,38.4124,38.4421,38.405,38.4421,13338.0
2018-09-10 14:00:00,51.91,51.95,51.9,51.94,64822.0,38.4346,38.4643,38.4272,38.4569,64822.0
2018-09-10 14:05:00,51.95,51.98,51.94,51.95,40939.0,38.4643,38.4865,38.4569,38.4643,40939.0
2018-09-10 14:10:00,51.95,52.01,51.95,52.0,22797.0,38.4643,38.5087,38.4643,38.5013,22797.0
2018-09-10 14:15:00,52.0,52.01,51.96,52.0,3675.0,38.5013,38.5087,38.4717,38.5013,3675.0
2018-09-10 14:20:00,51.99,52.0,51.96,52.0,5272.0,38.4939,38.5013,38.4717,38.5013,5272.0
2018-09-10 14:25:00,51.99,52.03,51.99,52.01,9573.0,38.4939,38.5235,38.4939,38.5087,9573.0
2018-09-10 14:30:00,52.01,52.03,51.98,51.98,7223.0,38.5087,38.5235,38.4865,38.4865,7223.0
2018-09-10 14:35:00,51.98,52.02,51.98,52.01,9684.0,38.4865,38.5161,38.4865,38.5087,9684.0
2018-09-10 14:40:00,52.01,52.01,52.0,52.01,24710.0,38.5087,38.5087,38.5013,38.5087,24710.0
2018-09-10 14:45:00,52.0,52.0,51.95,51.96,16331.0,38.5013,38.5013,38.4643,38.4717,16331.0
2018-09-10 14:50:00,51.96,51.98,51.93,51.94,7165.0,38.4717,38.4865,38.4495,38.4569,7165.0
2018-09-10 14:55:00,51.94,51.94,51.9,51.92,7463.0,38.4569,38.4569,38.4272,38.4421,7463.0
2018-09-10 15:00:00,51.93,51.96,51.9,51.96,10122.0,38.4495,38.4717,38.4272,38.4717,10122.0
2018-09-10 15:05:00,51.97,51.97,51.92,51.92,6950.0,38.4791,38.4791,38.4421,38.4421,6950.0
2018-09-10 15:10:00,51.93,51.93,51.88,51.91,20828.0,38.4495,38.4495,38.4124,38.4346,20828.0
2018-09-10 15:15:00,51.91,51.91,51.88,51.9,33532.0,38.4346,38.4346,38.4124,38.4272,33532.0
2018-09-10 15:20:00,51.89,51.92,51.88,51.92,9664.0,38.4198,38.4421,38.4124,38.4421,9664.0
2018-09-10 15:25:00,51.91,51.93,51.89,51.92,17645.0,38.4346,38.4495,38.4198,38.4421,17645.0
2018-09-10 15:30:00,51.93,51.97,51.9,51.97,20719.0,38.4495,38.4791,38.4272,38.4791,20719.0
2018-09-10 15:35:00,51.97,51.99,51.93,51.94,33585.0,38.4791,38.4939,38.4495,38.4569,33585.0
2018-09-10 15:40:00,51.93,51.95,51.91,51.95,17844.0,38.4495,38.4643,38.4346,38.4643,17844.0
2018-09-10 15:45:00,51.94,51.98,51.93,51.97,36878.0,38.4569,38.4865,38.4495,38.4791,36878.0
2018-09-10 15:50:00,51.97,51.97,51.93,51.94,110001.0,38.4791,38.4791,38.4495,38.4569,110001.0
2018-09-10 15:55:00,51.93,51.94,51.89,51.9,96152.0,38.4495,38.4569,38.4198,38.4272,96152.0
2018-09-11 09:30:00,51.69,51.77,51.47,51.62,37031.0,38.2718,38.331,38.1089,38.2199,37031.0
2018-09-11 09:35:00,51.59,51.65,51.38,51.38,37594.0,38.1977,38.2421,38.0422,38.0422,37594.0
2018-09-11 09:40:00,51.39,51.44,51.31,51.41,24250.0,38.0496,38.0867,37.9904,38.0644,24250.0
2018-09-11 09:45:00,51.41,51.44,51.2,51.2,57703.0,38.0644,38.0867,37.909,37.909,57703.0
2018-09-11 09:50:00,51.21,51.3,51.2,51.28,16661.0,37.9164,37.983,37.909,37.9682,16661.0
2018-09-11 09:55:00,51.25,51.36,51.25,51.31,37240.0,37.946,38.0274,37.946,37.9904,37240.0
2018-09-11 10:00:00,51.33,51.35,51.23,51.3,47819.0,38.0052,38.02,37.9312,37.983,47819.0
2018-09-11 10:05:00,51.3,51.51,51.3,51.51,87848.0,37.983,38.1385,37.983,38.1385,87848.0
2018-09-11 10:10:00,51.54,51.6,51.4,51.46,63926.0,38.1607,38.2051,38.057,38.1015,63926.0
2018-09-11 10:15:00,51.48,51.49,51.42,51.47,6653.0,38.1163,38.1237,38.0718,38.1089,6653.0
2018-09-11 10:20:00,51.48,51.48,51.42,51.42,7133.0,38.1163,38.1163,38.0718,38.0718,7133.0
2018-09-11 10:25:00,51.42,51.51,51.42,51.5,13146.0,38.0718,38.1385,38.0718,38.1311,13146.0
2018-09-11 10:30:00,51.48,51.5,51.42,51.43,17730.0,38.1163,38.1311,38.0718,38.0793,17730.0
2018-09-11 10:35:00,51.43,51.53,51.43,51.48,62791.0,38.0793,38.1533,38.0793,38.1163,62791.0
2018-09-11 10:40:00,51.48,51.48,51.37,51.44,34640.0,38.1163,38.1163,38.0348,38.0867,34640.0
2018-09-11 10:45:00,51.43,51.49,51.42,51.49,32633.0,38.0793,38.1237,38.0718,38.1237,32633.0
2018-09-11 10:50:00,51.46,51.51,51.46,51.48,28148.0,38.1015,38.1385,38.1015,38.1163,28148.0
2018-09-11 10:55:00,51.48,51.51,51.45,51.48,12987.0,38.1163,38.1385,38.0941,38.1163,12987.0
2018-09-11 11:00:00,51.48,51.51,51.45,51.46,39898.0,38.1163,38.1385,38.0941,38.1015,39898.0
2018-09-11 11:05:00,51.47,51.51,51.44,51.49,27006.0,38.1089,38.1385,38.0867,38.1237,27006.0
2018-09-11 11:10:00,51.5,51.5,51.42,51.48,22849.0,38.1311,38.1311,38.0718,38.1163,22849.0
2018-09-11 11:15:00,51.49,51.59,51.48,51.58,37371.0,38.1237,38.1977,38.1163,38.1903,37371.0
2018-09-11 11:20:00,51.57,51.65,51.57,51.6,29068.0,38.1829,38.2421,38.1829,38.2051,29068.0
2018-09-11 11:25:00,51.61,51.67,51.61,51.67,8513.0,38.2125,38.2569,38.2125,38.2569,8513.0
2018-09-11 11:30:00,51.66,51.67,51.58,51.59,14598.0,38.2495,38.2569,38.1903,38.1977,14598.0
2018-09-11 11:35:00,51.59,51.59,51.55,51.56,7225.0,38.1977,38.1977,38.1681,38.1755,7225.0
2018-09-11 11:40:00,51.55,51.59,51.53,51.55,5695.0,38.1681,38.1977,38.1533,38.1681,5695.0
2018-09-11 11:45:00,51.56,51.58,51.55,51.58,6835.0,38.1755,38.1903,38.1681,38.1903,6835.0
2018-09-11 11:50:00,51.58,51.72,51.58,51.69,30019.0,38.1903,38.294,38.1903,38.2718,30019.0
2018-09-11 11:55:00,51.69,51.78,51.69,51.77,18381.0,38.2718,38.3384,38.2718,38.331,18381.0
2018-09-11 12:00:00,51.77,51.77,51.71,51.73,10781.0,38.331,38.331,38.2866,38.3014,10781.0
2018-09-11 12:05:00,51.73,51.78,51.72,51.75,22490.0,38.3014,38.3384,38.294,38.3162,22490.0
2018-09-11 12:10:00,51.74,51.75,51.65,51.65,11341.0,38.3088,38.3162,38.2421,38.2421,11341.0
2018-09-11 12:15:00,51.65,51.67,51.61,51.63,28856.0,38.2421,38.2569,38.2125,38.2273,28856.0
2018-09-11 12:20:00,51.64,51.71,51.64,51.69,10188.0,38.2347,38.2866,38.2347,38.2718,10188.0
2018-09-11 12:25:00,51.7,51.7,51.64,51.67,21882.0,38.2792,38.2792,38.2347,38.2569,21882.0
2018-09-11 12:30:00,51.67,51.69,51.65,51.68,7826.0,38.2569,38.2718,38.2421,38.2644,7826.0
2018-09-11 12:35:00,51.67,51.71,51.66,51.71,13595.0,38.2569,38.2866,38.2495,38.2866,13595.0
2018-09-11 12:40:00,51.71,51.71,51.68,51.69,10692.0,38.2866,38.2866,38.2644,38.2718,10692.0
2018-09-11 12:45:00,51.7,51.7,51.64,51.65,8031.0,38.2792,38.2792,38.2347,38.2421,8031.0
2018-09-11 12:50:00,51.66,51.68,51.65,51.67,14828.0,38.2495,38.2644,38.2421,38.2569,14828.0
2018-09-11 12:55:00,51.68,51.73,51.67,51.72,12479.0,38.2644,38.3014,38.2569,38.294,12479.0
2018-09-11 13:00:00,51.73,51.75,51.67,51.67,16994.0,38.3014,38.3162,38.2569,38.2569,16994.0
2018-09-11 13:05:00,51.68,51.71,51.67,51.7,5898.0,38.2644,38.2866,38.2569,38.2792,5898.0
2018-09-11 13:10:00,51.69,51.71,51.66,51.66,11899.0,38.2718,38.2866,38.2495,38.2495,11899.0
2018-09-11 13:15:00,51.67,51.74,51.67,51.72,23758.0,38.2569,38.3088,38.2569,38.294,23758.0
2018-09-11 13:20:00,51.72,51.73,51.69,51.71,13289.0,38.294,38.3014,38.2718,38.2866,13289.0
2018-09-11 13:25:00,51.71,51.72,51.7,51.72,5710.0,38.2866,38.294,38.2792,38.294,5710.0
2018-09-11 13:30:00,51.71,51.72,51.68,51.71,13188.0,38.2866,38.294,38.2644,38.2866,13188.0
2018-09-11 13:35:00,51.71,51.74,51.71,51.74,5524.0,38.2866,38.3088,38.2866,38.3088,5524.0
2018-09-11 13:40:00,51.73,51.73,51.7,51.7,2627.0,38.3014,38.3014,38.2792,38.2792,2627.0
2018-09-11 13:45:00,51.71,51.73,51.69,51.73,9220.0,38.2866,38.3014,38.2718,38.3014,9220.0
2018-09-11 13:50:00,51.72,51.82,51.72,51.82,50403.0,38.294,38.368,38.294,38.368,50403.0
2018-09-11 13:55:00,51.83,51.91,51.83,51.89,67388.0,38.3754,38.4346,38.3754,38.4198,67388.0
2018-09-11 14:00:00,51.89,51.9,51.79,51.83,12536.0,38.4198,38.4272,38.3458,38.3754,12536.0
2018-09-11 14:05:00,51.83,51.84,51.79,51.81,12022.0,38.3754,38.3828,38.3458,38.3606,12022.0
2018-09-11 14:10:00,51.8,51.82,51.74,51.76,9132.0,38.3532,38.368,38.3088,38.3236,9132.0
2018-09-11 14:15:00,51.76,51.78,51.75,51.78,4175.0,38.3236,38.3384,38.3162,38.3384,4175.0
2018-09-11 14:20:00,51.78,51.8,51.75,51.75,12347.0,38.3384,38.3532,38.3162,38.3162,12347.0
2018-09-11 14:25:00,51.74,51.75,51.71,51.73,11967.0,38.3088,38.3162,38.2866,38.3014,11967.0
2018-09-11 14:30:00,51.74,51.79,51.74,51.79,11519.0,38.3088,38.3458,38.3088,38.3458,11519.0
2018-09-11 14:35:00,51.79,51.82,51.78,51.79,11035.0,38.3458,38.368,38.3384,38.3458,11035.0
2018-09-11 14:40:00,51.8,51.83,51.79,51.83,13470.0,38.3532,38.3754,38.3458,38.3754,13470.0
2018-09-11 14:45:00,51.83,51.86,51.8,51.8,8759.0,38.3754,38.3976,38.3532,38.3532,8759.0
2018-09-11 14:50:00,51.8,51.81,51.78,51.78,5450.0,38.3532,38.3606,38.3384,38.3384,5450.0
2018-09-11 14:55:00,51.78,51.79,51.75,51.76,5780.0,38.3384,38.3458,38.3162,38.3236,5780.0
2018-09-11 15:00:00,51.76,51.77,51.74,51.77,10651.0,38.3236,38.331,38.3088,38.331,10651.0
2018-09-11 15:05:00,51.77,51.78,51.75,51.75,8678.0,38.331,38.3384,38.3162,38.3162,8678.0
2018-09-11 15:10:00,51.76,51.77,51.75,51.76,8972.0,38.3236,38.331,38.3162,38.3236,8972.0
2018-09-11 15:15:00,51.76,51.76,51.66,51.73,36563.0,38.3236,38.3236,38.2495,38.3014,36563.0
2018-09-11 15:20:00,51.73,51.73,51.71,51.72,5226.0,38.3014,38.3014,38.2866,38.294,5226.0
2018-09-11 15:25:00,51.71,51.72,51.69,51.7,12522.0,38.2866,38.294,38.2718,38.2792,12522.0
2018-09-11 15:30:00,51.69,51.69,51.65,51.68,41867.0,38.2718,38.2718,38.2421,38.2644,41867.0
2018-09-11 15:35:00,51.68,51.69,51.64,51.66,26572.0,38.2644,38.2718,38.2347,38.2495,26572.0
2018-09-11 15:40:00,51.65,51.67,51.62,51.62,25254.0,38.2421,38.2569,38.2199,38.2199,25254.0
2018-09-11 15:45:00,51.62,51.63,51.59,51.6,29130.0,38.2199,38.2273,38.1977,38.2051,29130.0
2018-09-11 15:50:00,51.6,51.61,51.57,51.6,23875.0,38.2051,38.2125,38.1829,38.2051,23875.0
2018-09-11 15:55:00,51.6,51.62,51.59,51.6,52107.0,38.2051,38.2199,38.1977,38.2051,52107.0
2018-09-12 09:30:00,51.62,51.65,51.51,51.58,24890.0,38.2199,38.2421,38.1385,38.1903,24890.0
2018-09-12 09:35:00,51.53,51.79,51.52,51.76,18203.0,38.1533,38.3458,38.1459,38.3236,18203.0
2018-09-12 09:40:00,51.78,51.79,51.68,51.72,8867.0,38.3384,38.3458,38.2644,38.294,8867.0
2018-09-12 09:45:00,51.74,51.82,51.73,51.74,13233.0,38.3088,38.368,38.3014,38.3088,13233.0
2018-09-12 09:50:00,51.75,51.8,51.72,51.8,8859.0,38.3162,38.3532,38.294,38.3532,8859.0
2018-09-12 09:55:00,51.82,51.93,51.77,51.9,26472.0,38.368,38.4495,38.331,38.4272,26472.0
2018-09-12 10:00:00,51.89,51.93,51.85,51.9,31850.0,38.4198,38.4495,38.3902,38.4272,31850.0
2018-09-12 10:05:00,51.91,51.97,51.9,51.97,26365.0,38.4346,38.4791,38.4272,38.4791,26365.0
2018-09-12 10:10:00,51.95,51.95,51.88,51.88,12501.0,38.4643,38.4643,38.4124,38.4124,12501.0
2018-09-12 10:15:00,51.89,51.89,51.8,51.8,9575.0,38.4198,38.4198,38.3532,38.3532,9575.0
2018-09-12 10:20:00,51.82,51.83,51.74,51.77,7405.0,38.368,38.3754,38.3088,38.331,7405.0
2018-09-12 10:25:00,51.76,51.8,51.74,51.78,6613.0,38.3236,38.3532,38.3088,38.3384,6613.0
2018-09-12 10:30:00,51.8,51.85,51.8,51.83,9546.0,38.3532,38.3902,38.3532,38.3754,9546.0
2018-09-12 10:35:00,51.84,51.92,51.81,51.92,11354.0,38.3828,38.4421,38.3606,38.4421,11354.0
2018-09-12 10:40:00,51.91,51.92,51.85,51.85,7053.0,38.4346,38.4421,38.3902,38.3902,7053.0
2018-09-12 10:45:00,51.86,51.87,51.84,51.84,13039.0,38.3976,38.405,38.3828,38.3828,13039.0
2018-09-12 10:50:00,51.83,51.88,51.83,51.88,6216.0,38.3754,38.4124,38.3754,38.4124,6216.0
2018-09-12 10:55:00,51.89,51.91,51.84,51.84,5500.0,38.4198,38.4346,38.3828,38.3828,5500.0
2018-09-12 11:00:00,51.83,51.95,51.82,51.91,8172.0,38.3754,38.4643,38.368,38.4346,8172.0
2018-09-12 11:05:00,51.89,51.9,51.85,51.86,6441.0,38.4198,38.4272,38.3902,38.3976,6441.0
2018-09-12 11:10:00,51.85,52.01,51.83,52.0,15918.0,38.3902,38.5087,38.3754,38.5013,15918.0
2018-09-12 11:15:00,51.99,52.08,51.99,52.07,13848.0,38.4939,38.5605,38.4939,38.5531,13848.0
2018-09-12 11:20:00,52.08,52.21,52.07,52.17,17984.0,38.5605,38.6568,38.5531,38.6272,17984.0
2018-09-12 11:25:00,52.19,52.23,52.16,52.2,12024.0,38.642,38.6716,38.6197,38.6494,12024.0
2018-09-12 11:30:00,52.22,52.24,52.19,52.21,11647.0,38.6642,38.679,38.642,38.6568,11647.0
2018-09-12 11:35:00,52.21,52.21,52.12,52.14,8395.0,38.6568,38.6568,38.5901,38.6049,8395.0
2018-09-12 11:40:00,52.15,52.16,52.08,52.09,5040.0,38.6123,38.6197,38.5605,38.5679,5040.0
2018-09-12 11:45:00,52.07,52.09,52.0,52.05,8130.0,38.5531,38.5679,38.5013,38.5383,8130.0
2018-09-12 11:50:00,52.06,52.06,52.0,52.05,5657.0,38.5457,38.5457,38.5013,38.5383,5657.0
2018-09-12 11:55:00,52.05,52.06,52.02,52.03,4963.0,38.5383,38.5457,38.5161,38.5235,4963.0
2018-09-12 12:00:00,52.02,52.15,52.01,52.15,35405.0,38.5161,38.6123,38.5087,38.6123,35405.0
2018-09-12 12:05:00,52.15,52.25,52.08,52.08,28792.0,38.6123,38.6864,38.5605,38.5605,28792.0
2018-09-12 12:10:00,52.06,52.1,52.04,52.05,6253.0,38.5457,38.5753,38.5309,38.5383,6253.0
2018-09-12 12:15:00,52.07,52.11,52.07,52.11,11277.0,38.5531,38.5827,38.5531,38.5827,11277.0
2018-09-12 12:20:00,52.11,52.19,52.1,52.19,11657.0,38.5827,38.642,38.5753,38.642,11657.0
2018-09-12 12:25:00,52.19,52.28,52.18,52.27,27038.0,38.642,38.7086,38.6346,38.7012,27038.0
2018-09-12 12:30:00,52.28,52.29,52.24,52.29,23615.0,38.7086,38.716,38.679,38.716,23615.0
2018-09-12 12:35:00,52.29,52.33,52.23,52.23,19720.0,38.716,38.7456,38.6716,38.6716,19720.0
2018-09-12 12:40:00,52.23,52.3,52.22,52.28,7655.0,38.6716,38.7234,38.6642,38.7086,7655.0
2018-09-12 12:45:00,52.29,52.3,52.27,52.27,9949.0,38.716,38.7234,38.7012,38.7012,9949.0
2018-09-12 12:50:00,52.28,52.33,52.28,52.32,9895.0,38.7086,38.7456,38.7086,38.7382,9895.0
2018-09-12 12:55:00,52.32,52.32,52.26,52.28,7998.0,38.7382,38.7382,38.6938,38.7086,7998.0
2018-09-12 13:00:00,52.28,52.3,52.27,52.29,9559.0,38.7086,38.7234,38.7012,38.716,9559.0
2018-09-12 13:05:00,52.29,52.35,52.29,52.33,22390.0,38.716,38.7604,38.716,38.7456,22390.0
2018-09-12 13:10:00,52.33,52.37,52.32,52.36,9282.0,38.7456,38.7752,38.7382,38.7678,9282.0
2018-09-12 13:15:00,52.35,52.38,52.34,52.37,10938.0,38.7604,38.7826,38.753,38.7752,10938.0
2018-09-12 13:20:00,52.38,52.43,52.38,52.38,21840.0,38.7826,38.8197,38.7826,38.7826,21840.0
2018-09-12 13:25:00,52.37,52.38,52.33,52.33,12644.0,38.7752,38.7826,38.7456,38.7456,12644.0
2018-09-12 13:30:00,52.35,52.36,52.31,52.31,10435.0,38.7604,38.7678,38.7308,38.7308,10435.0
2018-09-12 13:35:00,52.31,52.31,52.29,52.29,4342.0,38.7308,38.7308,38.716,38.716,4342.0
2018-09-12 13:40:00,52.28,52.32,52.28,52.32,9156.0,38.7086,38.7382,38.7086,38.7382,9156.0
2018-09-12 13:45:00,52.31,52.37,52.3,52.37,15207.0,38.7308,38.7752,38.7234,38.7752,15207.0
2018-09-12 13:50:00,52.36,52.42,52.36,52.41,31558.0,38.7678,38.8123,38.7678,38.8049,31558.0
2018-09-12 13:55:00,52.41,52.42,52.33,52.37,11566.0,38.8049,38.8123,38.7456,38.7752,11566.0
2018-09-12 14:00:00,52.37,52.39,52.34,52.35,10152.0,38.7752,38.79,38.753,38.7604,10152.0
2018-09-12 14:05:00,52.34,52.38,52.33,52.37,28093.0,38.753,38.7826,38.7456,38.7752,28093.0
2018-09-12 14:10:00,52.37,52.4,52.37,52.4,13488.0,38.7752,38.7974,38.7752,38.7974,13488.0
2018-09-12 14:15:00,52.4,52.43,52.39,52.41,12452.0,38.7974,38.8197,38.79,38.8049,12452.0
2018-09-12 14:20:00,52.41,52.42,52.38,52.41,7038.0,38.8049,38.8123,38.7826,38.8049,7038.0
2018-09-12 14:25:00,52.41,52.42,52.38,52.39,10442.0,38.8049,38.8123,38.7826,38.79,10442.0
2018-09-12 14:30:00,52.38,52.41,52.36,52.39,12213.0,38.7826,38.8049,38.7678,38.79,12213.0
2018-09-12 14:35:00,52.39,52.39,52.37,52.39,7459.0,38.79,38.79,38.7752,38.79,7459.0
2018-09-12 14:40:00,52.39,52.39,52.33,52.34,7677.0,38.79,38.79,38.7456,38.753,7677.0
2018-09-12 14:45:00,52.35,52.36,52.28,52.34,13858.0,38.7604,38.7678,38.7086,38.753,13858.0
2018-09-12 14:50:00,52.34,52.4,52.34,52.37,24545.0,38.753,38.7974,38.753,38.7752,24545.0
2018-09-12 14:55:00,52.37,52.38,52.33,52.33,6706.0,38.7752,38.7826,38.7456,38.7456,6706.0
2018-09-12 15:00:00,52.33,52.36,52.33,52.34,11530.0,38.7456,38.7678,38.7456,38.753,11530.0
2018-09-12 15:05:00,52.33,52.33,52.29,52.31,12776.0,38.7456,38.7456,38.716,38.7308,12776.0
2018-09-12 15:10:00,52.31,52.33,52.29,52.3,10238.0,38.7308,38.7456,38.716,38.7234,10238.0
2018-09-12 15:15:00,52.3,52.32,52.28,52.28,9099.0,38.7234,38.7382,38.7086,38.7086,9099.0
2018-09-12 15:20:00,52.28,52.31,52.28,52.3,8254.0,38.7086,38.7308,38.7086,38.7234,8254.0
2018-09-12 15:25:00,52.31,52.32,52.29,52.31,9008.0,38.7308,38.7382,38.716,38.7308,9008.0
2018-09-12 15:30:00,52.31,52.35,52.31,52.33,21062.0,38.7308,38.7604,38.7308,38.7456,21062.0
2018-09-12 15:35:00,52.33,52.38,52.3,52.38,27165.0,38.7456,38.7826,38.7234,38.7826,27165.0
2018-09-12 15:40:00,52.38,52.41,52.37,52.4,13366.0,38.7826,38.8049,38.7752,38.7974,13366.0
2018-09-12 15:45:00,52.41,52.43,52.36,52.41,34656.0,38.8049,38.8197,38.7678,38.8049,34656.0
2018-09-12 15:50:00,52.41,52.45,52.4,52.43,29063.0,38.8049,38.8345,38.7974,38.8197,29063.0
2018-09-12 15:55:00,52.43,52.43,52.36,52.36,97424.0,38.8197,38.8197,38.7678,38.7678,97424.0
2018-09-13 09:30:00,52.84,53.09,52.62,52.81,56532.0,39.1232,39.3083,38.9603,39.101,56532.0
2018-09-13 09:35:00,52.85,53.0,52.8,52.93,116474.0,39.1306,39.2417,39.0936,39.1899,116474.0
2018-09-13 09:40:00,52.97,53.09,52.96,52.99,59867.0,39.2195,39.3083,39.2121,39.2343,59867.0
2018-09-13 09:45:00,52.99,53.0,52.83,52.96,18218.0,39.2343,39.2417,39.1158,39.2121,18218.0
2018-09-13 09:50:00,52.95,53.01,52.9,52.94,42269.0,39.2047,39.2491,39.1677,39.1973,42269.0
2018-09-13 09:55:00,52.95,52.95,52.89,52.92,12211.0,39.2047,39.2047,39.1602,39.1825,12211.0
2018-09-13 10:00:00,52.92,53.09,52.92,53.09,17788.0,39.1825,39.3083,39.1825,39.3083,17788.0
2018-09-13 10:05:00,53.08,53.28,53.08,53.22,57174.0,39.3009,39.449,39.3009,39.4046,57174.0
2018-09-13 10:10:00,53.22,53.22,53.15,53.16,20608.0,39.4046,39.4046,39.3528,39.3602,20608.0
2018-09-13 10:15:00,53.16,53.21,53.08,53.2,34136.0,39.3602,39.3972,39.3009,39.3898,34136.0
2018-09-13 10:20:00,53.19,53.21,53.13,53.13,22171.0,39.3824,39.3972,39.3379,39.3379,22171.0
2018-09-13 10:25:00,53.13,53.16,53.07,53.11,20191.0,39.3379,39.3602,39.2935,39.3231,20191.0
2018-09-13 10:30:00,53.12,53.13,53.01,53.08,26186.0,39.3305,39.3379,39.2491,39.3009,26186.0
2018-09-13 10:35:00,53.07,53.11,53.01,53.03,21828.0,39.2935,39.3231,39.2491,39.2639,21828.0
2018-09-13 10:40:00,53.03,53.05,52.98,53.02,18481.0,39.2639,39.2787,39.2269,39.2565,18481.0
2018-09-13 10:45:00,53.02,53.18,53.01,53.17,52952.0,39.2565,39.375,39.2491,39.3676,52952.0
2018-09-13 10:50:00,53.18,53.21,53.1,53.15,36695.0,39.375,39.3972,39.3157,39.3528,36695.0
2018-09-13 10:55:00,53.16,53.16,53.1,53.11,22442.0,39.3602,39.3602,39.3157,39.3231,22442.0
2018-09-13 11:00:00,53.11,53.17,53.1,53.12,30040.0,39.3231,39.3676,39.3157,39.3305,30040.0
2018-09-13 11:05:00,53.12,53.21,53.12,53.19,30298.0,39.3305,39.3972,39.3305,39.3824,30298.0
2018-09-13 11:10:00,53.2,53.22,53.04,53.05,39669.0,39.3898,39.4046,39.2713,39.2787,39669.0
2018-09-13 11:15:00,53.04,53.07,53.0,53.05,14159.0,39.2713,39.2935,39.2417,39.2787,14159.0
2018-09-13 11:20:00,53.05,53.1,53.05,53.06,13365.0,39.2787,39.3157,39.2787,39.2861,13365.0
2018-09-13 11:25:00,53.05,53.09,53.01,53.02,16188.0,39.2787,39.3083,39.2491,39.2565,16188.0
2018-09-13 11:30:00,53.02,53.05,52.96,52.96,19861.0,39.2565,39.2787,39.2121,39.2121,19861.0
2018-09-13 11:35:00,52.98,53.03,52.98,53.0,9562.0,39.2269,39.2639,39.2269,39.2417,9562.0
2018-09-13 11:40:00,52.99,52.99,52.9,52.9,15030.0,39.2343,39.2343,39.1677,39.1677,15030.0
2018-09-13 11:45:00,52.89,52.93,52.88,52.92,10040.0,39.1602,39.1899,39.1528,39.1825,10040.0
2018-09-13 11:50:00,52.92,52.96,52.92,52.96,8907.0,39.1825,39.2121,39.1825,39.2121,8907.0
2018-09-13 11:55:00,52.96,53.02,52.95,53.02,7960.0,39.2121,39.2565,39.2047,39.2565,7960.0
2018-09-13 12:00:00,53.03,53.07,53.03,53.06,17677.0,39.2639,39.2935,39.2639,39.2861,17677.0
2018-09-13 12:05:00,53.07,53.07,52.99,53.05,35318.0,39.2935,39.2935,39.2343,39.2787,35318.0
2018-09-13 12:10:00,53.02,53.05,52.98,53.0,13302.0,39.2565,39.2787,39.2269,39.2417,13302.0
2018-09-13 12:15:00,52.99,52.99,52.95,52.96,9940.0,39.2343,39.2343,39.2047,39.2121,9940.0
2018-09-13 12:20:00,52.95,53.0,52.95,52.98,13926.0,39.2047,39.2417,39.2047,39.2269,13926.0
2018-09-13 12:25:00,52.97,52.97,52.94,52.96,7851.0,39.2195,39.2195,39.1973,39.2121,7851.0
2018-09-13 12:30:00,52.97,52.99,52.97,52.99,5530.0,39.2195,39.2343,39.2195,39.2343,5530.0
2018-09-13 12:35:00,52.99,53.0,52.97,52.98,4610.0,39.2343,39.2417,39.2195,39.2269,4610.0
2018-09-13 12:40:00,52.98,53.0,52.98,52.99,8051.0,39.2269,39.2417,39.2269,39.2343,8051.0
2018-09-13 12:45:00,52.99,53.0,52.95,52.97,9645.0,39.2343,39.2417,39.2047,39.2195,9645.0
2018-09-13 12:50:00,52.97,52.97,52.95,52.96,5770.0,39.2195,39.2195,39.2047,39.2121,5770.0
2018-09-13 12:55:00,52.97,53.0,52.96,52.99,7955.0,39.2195,39.2417,39.2121,39.2343,7955.0
2018-09-13 13:00:00,53.0,53.0,52.99,52.99,3712.0,39.2417,39.2417,39.2343,39.2343,3712.0
2018-09-13 13:05:00,53.0,53.01,52.98,52.98,10035.0,39.2417,39.2491,39.2269,39.2269,10035.0
2018-09-13 13:10:00,52.98,52.98,52.94,52.95,9155.0,39.2269,39.2269,39.1973,39.2047,9155.0
2018-09-13 13:15:00,52.95,52.96,52.94,52.95,9063.0,39.2047,39.2121,39.1973,39.2047,9063.0
2018-09-13 13:20:00,52.96,52.97,52.93,52.96,7027.0,39.2121,39.2195,39.1899,39.2121,7027.0
2018-09-13 13:25:00,52.97,52.98,52.93,52.96,5358.0,39.2195,39.2269,39.1899,39.2121,5358.0
2018-09-13 13:30:00,52.95,52.95,52.92,52.94,4997.0,39.2047,39.2047,39.1825,39.1973,4997.0
2018-09-13 13:35:00,52.93,52.94,52.9,52.91,7380.0,39.1899,39.1973,39.1677,39.1751,7380.0
2018-09-13 13:40:00,52.91,52.94,52.91,52.94,4280.0,39.1751,39.1973,39.1751,39.1973,4280.0
2018-09-13 13:45:00,52.94,52.94,52.9,52.91,8241.0,39.1973,39.1973,39.1677,39.1751,8241.0
2018-09-13 13:50:00,52.91,52.94,52.9,52.93,3411.0,39.1751,39.1973,39.1677,39.1899,3411.0
2018-09-13 13:55:00,52.93,52.94,52.88,52.89,10042.0,39.1899,39.1973,39.1528,39.1602,10042.0
2018-09-13 14:00:00,52.88,52.92,52.88,52.92,10743.0,39.1528,39.1825,39.1528,39.1825,10743.0
2018-09-13 14:05:00,52.93,52.93,52.87,52.87,11285.0,39.1899,39.1899,39.1454,39.1454,11285.0
2018-09-13 14:10:00,52.88,52.92,52.88,52.92,10930.0,39.1528,39.1825,39.1528,39.1825,10930.0
2018-09-13 14:15:00,52.92,52.94,52.89,52.9,13082.0,39.1825,39.1973,39.1602,39.1677,13082.0
2018-09-13 14:20:00,52.9,52.91,52.87,52.89,6649.0,39.1677,39.1751,39.1454,39.1602,6649.0
2018-09-13 14:25:00,52.89,52.9,52.87,52.88,15029.0,39.1602,39.1677,39.1454,39.1528,15029.0
2018-09-13 14:30:00,52.87,52.9,52.87,52.88,4681.0,39.1454,39.1677,39.1454,39.1528,4681.0
2018-09-13 14:35:00,52.89,52.93,52.89,52.92,5585.0,39.1602,39.1899,39.1602,39.1825,5585.0
2018-09-13 14:40:00,52.92,52.92,52.89,52.9,9468.0,39.1825,39.1825,39.1602,39.1677,9468.0
2018-09-13 14:45:00,52.89,52.9,52.86,52.87,6483.0,39.1602,39.1677,39.138,39.1454,6483.0
2018-09-13 14:50:00,52.87,52.87,52.83,52.84,5858.0,39.1454,39.1454,39.1158,39.1232,5858.0
2018-09-13 14:55:00,52.84,52.86,52.83,52.83,17296.0,39.1232,39.138,39.1158,39.1158,17296.0
2018-09-13 15:00:00,52.84,52.85,52.83,52.85,18475.0,39.1232,39.1306,39.1158,39.1306,18475.0
2018-09-13 15:05:00,52.85,52.86,52.82,52.82,27910.0,39.1306,39.138,39.1084,39.1084,27910.0
2018-09-13 15:10:00,52.81,52.83,52.8,52.81,10394.0,39.101,39.1158,39.0936,39.101,10394.0
2018-09-13 15:15:00,52.82,52.83,52.79,52.8,11174.0,39.1084,39.1158,39.0862,39.0936,11174.0
2018-09-13 15:20:00,52.79,52.79,52.76,52.77,14128.0,39.0862,39.0862,39.064,39.0714,14128.0
2018-09-13 15:25:00,52.78,52.78,52.74,52.74,14175.0,39.0788,39.0788,39.0492,39.0492,14175.0
2018-09-13 15:30:00,52.73,52.76,52.72,52.74,10318.0,39.0418,39.064,39.0344,39.0492,10318.0
2018-09-13 15:35:00,52.74,52.75,52.7,52.75,20927.0,39.0492,39.0566,39.0196,39.0566,20927.0
2018-09-13 15:40:00,52.74,52.75,52.7,52.71,13084.0,39.0492,39.0566,39.0196,39.027,13084.0
2018-09-13 15:45:00,52.72,52.76,52.71,52.76,27209.0,39.0344,39.064,39.027,39.064,27209.0
2018-09-13 15:50:00,52.76,52.77,52.72,52.73,50599.0,39.064,39.0714,39.0344,39.0418,50599.0
2018-09-13 15:55:00,52.73,52.75,52.71,52.74,91983.0,39.0418,39.0566,39.027,39.0492,91983.0
2018-09-14 09:30:00,52.73,52.73,52.6,52.6,31512.0,39.0418,39.0418,38.9455,38.9455,31512.0
2018-09-14 09:35:00,52.6,52.71,52.57,52.68,14239.0,38.9455,39.027,38.9233,39.0048,14239.0
2018-09-14 09:40:00,52.7,52.78,52.7,52.7,10980.0,39.0196,39.0788,39.0196,39.0196,10980.0
2018-09-14 09:45:00,52.68,52.88,52.68,52.81,14849.0,39.0048,39.1528,39.0048,39.101,14849.0
2018-09-14 09:50:00,52.82,52.85,52.81,52.84,12049.0,39.1084,39.1306,39.101,39.1232,12049.0
2018-09-14 09:55:00,52.85,52.87,52.76,52.76,17202.0,39.1306,39.1454,39.064,39.064,17202.0
2018-09-14 10:00:00,52.75,52.8,52.73,52.78,15446.0,39.0566,39.0936,39.0418,39.0788,15446.0
2018-09-14 10:05:00,52.78,52.78,52.71,52.73,9290.0,39.0788,39.0788,39.027,39.0418,9290.0
2018-09-14 10:10:00,52.73,52.84,52.73,52.8,12928.0,39.0418,39.1232,39.0418,39.0936,12928.0
2018-09-14 10:15:00,52.81,52.84,52.8,52.82,8449.0,39.101,39.1232,39.0936,39.1084,8449.0
2018-09-14 10:20:00,52.83,52.86,52.82,52.86,8243.0,39.1158,39.138,39.1084,39.138,8243.0
2018-09-14 10:25:00,52.84,52.91,52.81,52.91,12018.0,39.1232,39.1751,39.101,39.1751,12018.0
2018-09-14 10:30:00,52.92,52.98,52.91,52.98,8861.0,39.1825,39.2269,39.1751,39.2269,8861.0
2018-09-14 10:35:00,52.98,53.03,52.96,52.97,12507.0,39.2269,39.2639,39.2121,39.2195,12507.0
2018-09-14 10:40:00,52.96,53.06,52.94,53.05,12037.0,39.2121,39.2861,39.1973,39.2787,12037.0
2018-09-14 10:45:00,53.05,53.1,53.03,53.1,9717.0,39.2787,39.3157,39.2639,39.3157,9717.0
2018-09-14 10:50:00,53.1,53.19,53.1,53.19,9259.0,39.3157,39.3824,39.3157,39.3824,9259.0
2018-09-14 10:55:00,53.19,53.23,53.18,53.21,7832.0,39.3824,39.412,39.375,39.3972,7832.0
2018-09-14 11:00:00,53.19,53.24,53.17,53.23,10826.0,39.3824,39.4194,39.3676,39.412,10826.0
2018-09-14 11:05:00,53.23,53.24,53.16,53.17,6923.0,39.412,39.4194,39.3602,39.3676,6923.0
2018-09-14 11:10:00,53.18,53.21,53.15,53.2,10168.0,39.375,39.3972,39.3528,39.3898,10168.0
2018-09-14 11:15:00,53.21,53.21,53.13,53.13,12489.0,39.3972,39.3972,39.3379,39.3379,12489.0
2018-09-14 11:20:00,53.16,53.18,53.13,53.15,7235.0,39.3602,39.375,39.3379,39.3528,7235.0
2018-09-14 11:25:00,53.15,53.2,53.15,53.17,19987.0,39.3528,39.3898,39.3528,39.3676,19987.0
2018-09-14 11:30:00,53.17,53.19,53.14,53.17,8242.0,39.3676,39.3824,39.3454,39.3676,8242.0
2018-09-14 11:35:00,53.16,53.16,53.08,53.09,12840.0,39.3602,39.3602,39.3009,39.3083,12840.0
2018-09-14 11:40:00,53.1,53.18,53.09,53.18,8236.0,39.3157,39.375,39.3083,39.375,8236.0
2018-09-14 11:45:00,53.17,53.19,53.15,53.15,11099.0,39.3676,39.3824,39.3528,39.3528,11099.0
2018-09-14 11:50:00,53.16,53.18,53.14,53.18,8640.0,39.3602,39.375,39.3454,39.375,8640.0
2018-09-14 11:55:00,53.19,53.19,53.14,53.16,10940.0,39.3824,39.3824,39.3454,39.3602,10940.0
2018-09-14 12:00:00,53.15,53.15,52.95,52.96,23172.0,39.3528,39.3528,39.2047,39.2121,23172.0
2018-09-14 12:05:00,52.97,52.97,52.88,52.94,33101.0,39.2195,39.2195,39.1528,39.1973,33101.0
2018-09-14 12:10:00,52.95,52.96,52.89,52.91,16438.0,39.2047,39.2121,39.1602,39.1751,16438.0
2018-09-14 12:15:00,52.91,52.93,52.87,52.87,12035.0,39.1751,39.1899,39.1454,39.1454,12035.0
2018-09-14 12:20:00,52.88,52.9,52.86,52.87,6727.0,39.1528,39.1677,39.138,39.1454,6727.0
2018-09-14 12:25:00,52.87,52.97,52.87,52.95,9687.0,39.1454,39.2195,39.1454,39.2047,9687.0
2018-09-14 12:30:00,52.95,52.98,52.95,52.97,11258.0,39.2047,39.2269,39.2047,39.2195,11258.0
2018-09-14 12:35:00,52.96,53.0,52.95,52.99,13041.0,39.2121,39.2417,39.2047,39.2343,13041.0
2018-09-14 12:40:00,52.99,53.02,52.98,53.0,13402.0,39.2343,39.2565,39.2269,39.2417,13402.0
2018-09-14 12:45:00,53.0,53.01,52.97,53.0,9437.0,39.2417,39.2491,39.2195,39.2417,9437.0
2018-09-14 12:50:00,52.99,53.03,52.98,53.03,5510.0,39.2343,39.2639,39.2269,39.2639,5510.0
2018-09-14 12:55:00,53.02,53.07,53.01,53.01,10371.0,39.2565,39.2935,39.2491,39.2491,10371.0
2018-09-14 13:00:00,53.01,53.01,52.95,52.98,7801.0,39.2491,39.2491,39.2047,39.2269,7801.0
2018-09-14 13:05:00,52.98,52.98,52.93,52.93,6657.0,39.2269,39.2269,39.1899,39.1899,6657.0
2018-09-14 13:10:00,52.92,52.94,52.91,52.92,4815.0,39.1825,39.1973,39.1751,39.1825,4815.0
2018-09-14 13:15:00,52.92,52.97,52.92,52.96,4566.0,39.1825,39.2195,39.1825,39.2121,4566.0
2018-09-14 13:20:00,52.96,53.03,52.96,53.02,8529.0,39.2121,39.2639,39.2121,39.2565,8529.0
2018-09-14 13:25:00,53.02,53.08,53.01,53.08,13550.0,39.2565,39.3009,39.2491,39.3009,13550.0
2018-09-14 13:30:00,53.08,53.1,53.07,53.08,10960.0,39.3009,39.3157,39.2935,39.3009,10960.0
2018-09-14 13:35:00,53.08,53.1,53.06,53.1,15958.0,39.3009,39.3157,39.2861,39.3157,15958.0
2018-09-14 13:40:00,53.09,53.12,53.08,53.1,9494.0,39.3083,39.3305,39.3009,39.3157,9494.0
2018-09-14 13:45:00,53.09,53.11,53.09,53.1,17216.0,39.3083,39.3231,39.3083,39.3157,17216.0
2018-09-14 13:50:00,53.11,53.13,53.1,53.1,9199.0,39.3231,39.3379,39.3157,39.3157,9199.0
2018-09-14 13:55:00,53.1,53.16,53.1,53.16,18787.0,39.3157,39.3602,39.3157,39.3602,18787.0
2018-09-14 14:00:00,53.16,53.2,53.16,53.16,21401.0,39.3602,39.3898,39.3602,39.3602,21401.0
2018-09-14 14:05:00,53.16,53.2,53.15,53.19,20750.0,39.3602,39.3898,39.3528,39.3824,20750.0
2018-09-14 14:10:00,53.19,53.19,53.14,53.15,9462.0,39.3824,39.3824,39.3454,39.3528,9462.0
2018-09-14 14:15:00,53.15,53.19,53.15,53.16,17625.0,39.3528,39.3824,39.3528,39.3602,17625.0
2018-09-14 14:20:00,53.17,53.19,53.16,53.19,8310.0,39.3676,39.3824,39.3602,39.3824,8310.0
2018-09-14 14:25:00,53.19,53.2,53.16,53.17,14166.0,39.3824,39.3898,39.3602,39.3676,14166.0
2018-09-14 14:30:00,53.18,53.18,53.14,53.17,6784.0,39.375,39.375,39.3454,39.3676,6784.0
2018-09-14 14:35:00,53.16,53.19,53.15,53.19,4733.0,39.3602,39.3824,39.3528,39.3824,4733.0
2018-09-14 14:40:00,53.19,53.19,53.17,53.18,5304.0,39.3824,39.3824,39.3676,39.375,5304.0
2018-09-14 14:45:00,53.19,53.2,53.18,53.19,9304.0,39.3824,39.3898,39.375,39.3824,9304.0
2018-09-14 14:50:00,53.2,53.25,53.2,53.24,8597.0,39.3898,39.4268,39.3898,39.4194,8597.0
2018-09-14 14:55:00,53.23,53.27,53.23,53.24,77347.0,39.412,39.4416,39.412,39.4194,77347.0
2018-09-14 15:00:00,53.25,53.28,53.24,53.27,12437.0,39.4268,39.449,39.4194,39.4416,12437.0
2018-09-14 15:05:00,53.27,53.28,53.25,53.26,8355.0,39.4416,39.449,39.4268,39.4342,8355.0
2018-09-14 15:10:00,53.25,53.27,53.24,53.24,8740.0,39.4268,39.4416,39.4194,39.4194,8740.0
2018-09-14 15:15:00,53.24,53.26,53.22,53.24,6897.0,39.4194,39.4342,39.4046,39.4194,6897.0
2018-09-14 15:20:00,53.24,53.26,53.23,53.26,11813.0,39.4194,39.4342,39.412,39.4342,11813.0
2018-09-14 15:25:00,53.26,53.26,53.21,53.23,18765.0,39.4342,39.4342,39.3972,39.412,18765.0
2018-09-14 15:30:00,53.23,53.27,53.21,53.25,18531.0,39.412,39.4416,39.3972,39.4268,18531.0
2018-09-14 15:35:00,53.25,53.26,53.22,53.25,11794.0,39.4268,39.4342,39.4046,39.4268,11794.0
2018-09-14 15:40:00,53.25,53.25,53.22,53.23,17669.0,39.4268,39.4268,39.4046,39.412,17669.0
2018-09-14 15:45:00,53.24,53.25,53.21,53.22,27377.0,39.4194,39.4268,39.3972,39.4046,27377.0
2018-09-14 15:50:00,53.23,53.24,53.2,53.21,25134.0,39.412,39.4194,39.3898,39.3972,25134.0
2018-09-14 15:55:00,53.22,53.27,53.21,53.24,52470.0,39.4046,39.4416,39.3972,39.4194,52470.0
2018-09-17 09:30:00,53.24,53.33,53.22,53.26,56592.0,39.4194,39.486,39.4046,39.4342,56592.0
2018-09-17 09:35:00,53.22,53.51,53.2,53.51,17362.0,39.4046,39.6193,39.3898,39.6193,17362.0
2018-09-17 09:40:00,53.5,53.6,53.45,53.46,12259.0,39.6119,39.6859,39.5749,39.5823,12259.0
2018-09-17 09:45:00,53.44,53.68,53.44,53.65,16592.0,39.5675,39.7452,39.5675,39.723,16592.0
2018-09-17 09:50:00,53.63,53.74,53.59,53.74,16482.0,39.7082,39.7896,39.6785,39.7896,16482.0
2018-09-17 09:55:00,53.71,53.77,53.69,53.72,14095.0,39.7674,39.8118,39.7526,39.7748,14095.0
2018-09-17 10:00:00,53.73,53.96,53.72,53.96,40101.0,39.7822,39.9525,39.7748,39.9525,40101.0
2018-09-17 10:05:00,53.96,54.1,53.96,54.08,47153.0,39.9525,40.0561,39.9525,40.0413,47153.0
2018-09-17 10:10:00,54.1,54.11,54.01,54.09,59759.0,40.0561,40.0635,39.9895,40.0487,59759.0
2018-09-17 10:15:00,54.1,54.2,54.09,54.1,23605.0,40.0561,40.1302,40.0487,40.0561,23605.0
2018-09-17 10:20:00,54.13,54.13,54.03,54.07,13971.0,40.0784,40.0784,40.0043,40.0339,13971.0
2018-09-17 10:25:00,54.08,54.13,54.07,54.1,14388.0,40.0413,40.0784,40.0339,40.0561,14388.0
2018-09-17 10:30:00,54.1,54.15,53.98,54.01,22611.0,40.0561,40.0932,39.9673,39.9895,22611.0
2018-09-17 10:35:00,54.03,54.03,53.92,53.96,11296.0,40.0043,40.0043,39.9229,39.9525,11296.0
2018-09-17 10:40:00,53.94,53.99,53.92,53.96,18190.0,39.9377,39.9747,39.9229,39.9525,18190.0
2018-09-17 10:45:00,53.96,54.03,53.91,53.96,14926.0,39.9525,40.0043,39.9155,39.9525,14926.0
2018-09-17 10:50:00,53.96,54.04,53.96,54.0,15224.0,39.9525,40.0117,39.9525,39.9821,15224.0
2018-09-17 10:55:00,54.0,54.03,53.97,53.99,19767.0,39.9821,40.0043,39.9599,39.9747,19767.0
2018-09-17 11:00:00,53.99,54.02,53.98,54.0,12604.0,39.9747,39.9969,39.9673,39.9821,12604.0
2018-09-17 11:05:00,54.0,54.1,54.0,54.07,14154.0,39.9821,40.0561,39.9821,40.0339,14154.0
2018-09-17 11:10:00,54.08,54.09,54.05,54.07,14846.0,40.0413,40.0487,40.0191,40.0339,14846.0
2018-09-17 11:15:00,54.06,54.11,54.0,54.1,14843.0,40.0265,40.0635,39.9821,40.0561,14843.0
2018-09-17 11:20:00,54.09,54.09,54.02,54.05,8047.0,40.0487,40.0487,39.9969,40.0191,8047.0
2018-09-17 11:25:00,54.06,54.19,54.05,54.1,39822.0,40.0265,40.1228,40.0191,40.0561,39822.0
2018-09-17 11:30:00,54.09,54.11,54.06,54.07,16807.0,40.0487,40.0635,40.0265,40.0339,16807.0
2018-09-17 11:35:00,54.09,54.11,54.06,54.08,16776.0,40.0487,40.0635,40.0265,40.0413,16776.0
2018-09-17 11:40:00,54.07,54.12,54.06,54.07,22015.0,40.0339,40.071,40.0265,40.0339,22015.0
2018-09-17 11:45:00,54.06,54.06,53.97,53.97,14476.0,40.0265,40.0265,39.9599,39.9599,14476.0
2018-09-17 11:50:00,53.98,54.04,53.98,54.0,18063.0,39.9673,40.0117,39.9673,39.9821,18063.0
2018-09-17 11:55:00,54.01,54.03,53.98,53.98,8824.0,39.9895,40.0043,39.9673,39.9673,8824.0
2018-09-17 12:00:00,53.98,54.0,53.89,53.89,13364.0,39.9673,39.9821,39.9007,39.9007,13364.0
2018-09-17 12:05:00,53.89,53.94,53.88,53.93,17607.0,39.9007,39.9377,39.8933,39.9303,17607.0
2018-09-17 12:10:00,53.92,53.93,53.86,53.86,8918.0,39.9229,39.9303,39.8784,39.8784,8918.0
2018-09-17 12:15:00,53.87,53.87,53.82,53.85,7710.0,39.8858,39.8858,39.8488,39.871,7710.0
2018-09-17 12:20:00,53.85,53.87,53.81,53.87,10995.0,39.871,39.8858,39.8414,39.8858,10995.0
2018-09-17 12:25:00,53.88,53.9,53.84,53.85,7950.0,39.8933,39.9081,39.8636,39.871,7950.0
2018-09-17 12:30:00,53.86,53.87,53.79,53.82,16679.0,39.8784,39.8858,39.8266,39.8488,16679.0
2018-09-17 12:35:00,53.83,53.85,53.81,53.83,12834.0,39.8562,39.871,39.8414,39.8562,12834.0
2018-09-17 12:40:00,53.83,53.85,53.79,53.81,10225.0,39.8562,39.871,39.8266,39.8414,10225.0
2018-09-17 12:45:00,53.81,53.84,53.79,53.82,16442.0,39.8414,39.8636,39.8266,39.8488,16442.0
2018-09-17 12:50:00,53.82,53.82,53.7,53.7,11684.0,39.8488,39.8488,39.76,39.76,11684.0
2018-09-17 12:55:00,53.7,53.74,53.68,53.73,12194.0,39.76,39.7896,39.7452,39.7822,12194.0
2018-09-17 13:00:00,53.71,53.74,53.7,53.72,8415.0,39.7674,39.7896,39.76,39.7748,8415.0
2018-09-17 13:05:00,53.72,53.74,53.7,53.74,11511.0,39.7748,39.7896,39.76,39.7896,11511.0
2018-09-17 13:10:00,53.73,53.74,53.66,53.68,13446.0,39.7822,39.7896,39.7304,39.7452,13446.0
2018-09-17 13:15:00,53.68,53.72,53.65,53.71,15553.0,39.7452,39.7748,39.723,39.7674,15553.0
2018-09-17 13:20:00,53.7,53.76,53.7,53.75,14960.0,39.76,39.8044,39.76,39.797,14960.0
2018-09-17 13:25:00,53.76,53.77,53.74,53.74,7369.0,39.8044,39.8118,39.7896,39.7896,7369.0
2018-09-17 13:30:00,53.73,53.73,53.69,53.71,9035.0,39.7822,39.7822,39.7526,39.7674,9035.0
2018-09-17 13:35:00,53.71,53.71,53.65,53.66,5112.0,39.7674,39.7674,39.723,39.7304,5112.0
2018-09-17 13:40:00,53.67,53.69,53.63,53.67,14200.0,39.7378,39.7526,39.7082,39.7378,14200.0
2018-09-17 13:45:00,53.66,53.71,53.66,53.68,9763.0,39.7304,39.7674,39.7304,39.7452,9763.0
2018-09-17 13:50:00,53.67,53.74,53.66,53.72,10502.0,39.7378,39.7896,39.7304,39.7748,10502.0
2018-09-17 13:55:00,53.74,53.76,53.71,53.74,17362.0,39.7896,39.8044,39.7674,39.7896,17362.0
2018-09-17 14:00:00,53.73,53.76,53.71,53.74,10629.0,39.7822,39.8044,39.7674,39.7896,10629.0
2018-09-17 14:05:00,53.74,53.75,53.73,53.75,5846.0,39.7896,39.797,39.7822,39.797,5846.0
2018-09-17 14:10:00,53.74,53.74,53.65,53.67,9281.0,39.7896,39.7896,39.723,39.7378,9281.0
2018-09-17 14:15:00,53.65,53.66,53.6,53.63,12135.0,39.723,39.7304,39.6859,39.7082,12135.0
2018-09-17 14:20:00,53.64,53.67,53.63,53.64,10014.0,39.7156,39.7378,39.7082,39.7156,10014.0
2018-09-17 14:25:00,53.64,53.69,53.63,53.68,22366.0,39.7156,39.7526,39.7082,39.7452,22366.0
2018-09-17 14:30:00,53.68,53.68,53.62,53.67,9679.0,39.7452,39.7452,39.7007,39.7378,9679.0
2018-09-17 14:35:00,53.66,53.67,53.63,53.64,10510.0,39.7304,39.7378,39.7082,39.7156,10510.0
2018-09-17 14:40:00,53.65,53.74,53.65,53.73,34562.0,39.723,39.7896,39.723,39.7822,34562.0
2018-09-17 14:45:00,53.73,53.73,53.65,53.7,19051.0,39.7822,39.7822,39.723,39.76,19051.0
2018-09-17 14:50:00,53.7,53.71,53.65,53.65,14862.0,39.76,39.7674,39.723,39.723,14862.0
2018-09-17 14:55:00,53.64,53.64,53.55,53.58,16570.0,39.7156,39.7156,39.6489,39.6711,16570.0
2018-09-17 15:00:00,53.59,53.62,53.58,53.59,24646.0,39.6785,39.7007,39.6711,39.6785,24646.0
2018-09-17 15:05:00,53.58,53.61,53.55,53.58,19264.0,39.6711,39.6933,39.6489,39.6711,19264.0
2018-09-17 15:10:00,53.58,53.6,53.57,53.58,13129.0,39.6711,39.6859,39.6637,39.6711,13129.0
2018-09-17 15:15:00,53.58,53.58,53.55,53.55,11912.0,39.6711,39.6711,39.6489,39.6489,11912.0
2018-09-17 15:20:00,53.55,53.56,53.49,53.51,21713.0,39.6489,39.6563,39.6045,39.6193,21713.0
2018-09-17 15:25:00,53.5,53.56,53.5,53.54,22490.0,39.6119,39.6563,39.6119,39.6415,22490.0
2018-09-17 15:30:00,53.54,53.61,53.53,53.54,21542.0,39.6415,39.6933,39.6341,39.6415,21542.0
2018-09-17 15:35:00,53.54,53.56,53.5,53.51,47362.0,39.6415,39.6563,39.6119,39.6193,47362.0
2018-09-17 15:40:00,53.51,53.53,53.48,53.52,31060.0,39.6193,39.6341,39.5971,39.6267,31060.0
2018-09-17 15:45:00,53.53,53.63,53.53,53.59,48457.0,39.6341,39.7082,39.6341,39.6785,48457.0
2018-09-17 15:50:00,53.58,53.59,53.52,53.53,39107.0,39.6711,39.6785,39.6267,39.6341,39107.0
2018-09-17 15:55:00,53.53,53.63,53.52,53.62,123175.0,39.6341,39.7082,39.6267,39.7007,123175.0
2018-09-18 09:30:00,53.9,53.92,53.75,53.84,46836.0,39.9081,39.9229,39.797,39.8636,46836.0
2018-09-18 09:35:00,53.81,53.9,53.8,53.82,5016.0,39.8414,39.9081,39.834,39.8488,5016.0
2018-09-18 09:40:00,53.87,53.92,53.84,53.89,8895.0,39.8858,39.9229,39.8636,39.9007,8895.0
2018-09-18 09:45:00,53.88,53.92,53.84,53.87,10521.0,39.8933,39.9229,39.8636,39.8858,10521.0
2018-09-18 09:50:00,53.87,53.88,53.8,53.82,8987.0,39.8858,39.8933,39.834,39.8488,8987.0
2018-09-18 09:55:00,53.83,53.86,53.77,53.79,8676.0,39.8562,39.8784,39.8118,39.8266,8676.0
2018-09-18 10:00:00,53.77,53.85,53.63,53.7,48542.0,39.8118,39.871,39.7082,39.76,48542.0
2018-09-18 10:05:00,53.71,53.72,53.63,53.63,9343.0,39.7674,39.7748,39.7082,39.7082,9343.0
2018-09-18 10:10:00,53.65,53.79,53.63,53.79,13992.0,39.723,39.8266,39.7082,39.8266,13992.0
2018-09-18 10:15:00,53.78,53.86,53.78,53.82,8257.0,39.8192,39.8784,39.8192,39.8488,8257.0
2018-09-18 10:20:00,53.84,53.9,53.82,53.83,11200.0,39.8636,39.9081,39.8488,39.8562,11200.0
2018-09-18 10:25:00,53.83,53.94,53.82,53.88,8992.0,39.8562,39.9377,39.8488,39.8933,8992.0
2018-09-18 10:30:00,53.85,53.88,53.72,53.76,5807.0,39.871,39.8933,39.7748,39.8044,5807.0
2018-09-18 10:35:00,53.74,53.77,53.73,53.77,6775.0,39.7896,39.8118,39.7822,39.8118,6775.0
2018-09-18 10:40:00,53.76,53.82,53.73,53.8,9196.0,39.8044,39.8488,39.7822,39.834,9196.0
2018-09-18 10:45:00,53.78,53.84,53.77,53.83,16380.0,39.8192,39.8636,39.8118,39.8562,16380.0
2018-09-18 10:50:00,53.8,53.84,53.76,53.78,10241.0,39.834,39.8636,39.8044,39.8192,10241.0
2018-09-18 10:55:00,53.79,53.89,53.78,53.88,9184.0,39.8266,39.9007,39.8192,39.8933,9184.0
2018-09-18 11:00:00,53.89,53.93,53.84,53.89,6816.0,39.9007,39.9303,39.8636,39.9007,6816.0
2018-09-18 11:05:00,53.87,53.96,53.86,53.94,5507.0,39.8858,39.9525,39.8784,39.9377,5507.0
2018-09-18 11:10:00,53.95,54.0,53.93,53.98,6609.0,39.9451,39.9821,39.9303,39.9673,6609.0
2018-09-18 11:15:00,53.99,54.04,53.97,54.04,13381.0,39.9747,40.0117,39.9599,40.0117,13381.0
2018-09-18 11:20:00,54.04,54.08,54.0,54.0,10412.0,40.0117,40.0413,39.9821,39.9821,10412.0
2018-09-18 11:25:00,54.01,54.07,53.96,54.06,12492.0,39.9895,40.0339,39.9525,40.0265,12492.0
2018-09-18 11:30:00,54.05,54.07,53.98,53.98,4952.0,40.0191,40.0339,39.9673,39.9673,4952.0
2018-09-18 11:35:00,53.98,54.02,53.95,54.0,7513.0,39.9673,39.9969,39.9451,39.9821,7513.0
2018-09-18 11:40:00,53.99,54.03,53.99,54.02,6025.0,39.9747,40.0043,39.9747,39.9969,6025.0
2018-09-18 11:45:00,54.01,54.04,54.01,54.03,4249.0,39.9895,40.0117,39.9895,40.0043,4249.0
2018-09-18 11:50:00,54.03,54.04,53.99,54.02,5595.0,40.0043,40.0117,39.9747,39.9969,5595.0
2018-09-18 11:55:00,54.02,54.05,54.01,54.03,6794.0,39.9969,40.0191,39.9895,40.0043,6794.0
2018-09-18 12:00:00,54.03,54.09,54.03,54.07,8980.0,40.0043,40.0487,40.0043,40.0339,8980.0
2018-09-18 12:05:00,54.08,54.1,54.05,54.06,7062.0,40.0413,40.0561,40.0191,40.0265,7062.0
2018-09-18 12:10:00,54.05,54.06,54.02,54.06,5678.0,40.0191,40.0265,39.9969,40.0265,5678.0
2018-09-18 12:15:00,54.06,54.06,54.01,54.03,5332.0,40.0265,40.0265,39.9895,40.0043,5332.0
2018-09-18 12:20:00,54.02,54.03,53.95,53.95,8059.0,39.9969,40.0043,39.9451,39.9451,8059.0
2018-09-18 12:25:00,53.95,53.98,53.94,53.98,8306.0,39.9451,39.9673,39.9377,39.9673,8306.0
2018-09-18 12:30:00,53.97,54.02,53.97,54.02,3951.0,39.9599,39.9969,39.9599,39.9969,3951.0
2018-09-18 12:35:00,54.02,54.05,54.0,54.04,5658.0,39.9969,40.0191,39.9821,40.0117,5658.0
2018-09-18 12:40:00,54.04,54.04,54.01,54.01,4810.0,40.0117,40.0117,39.9895,39.9895,4810.0
2018-09-18 12:45:00,54.0,54.02,53.97,54.02,5770.0,39.9821,39.9969,39.9599,39.9969,5770.0
2018-09-18 12:50:00,54.02,54.02,53.98,53.99,9307.0,39.9969,39.9969,39.9673,39.9747,9307.0
2018-09-18 12:55:00,53.98,53.98,53.92,53.92,8863.0,39.9673,39.9673,39.9229,39.9229,8863.0
2018-09-18 13:00:00,53.93,53.93,53.84,53.84,29548.0,39.9303,39.9303,39.8636,39.8636,29548.0
2018-09-18 13:05:00,53.84,53.92,53.83,53.91,20167.0,39.8636,39.9229,39.8562,39.9155,20167.0
2018-09-18 13:10:00,53.91,53.93,53.89,53.89,3902.0,39.9155,39.9303,39.9007,39.9007,3902.0
2018-09-18 13:15:00,53.9,53.92,53.86,53.86,13874.0,39.9081,39.9229,39.8784,39.8784,13874.0
2018-09-18 13:20:00,53.86,53.88,53.82,53.83,6202.0,39.8784,39.8933,39.8488,39.8562,6202.0
2018-09-18 13:25:00,53.82,53.83,53.79,53.81,9581.0,39.8488,39.8562,39.8266,39.8414,9581.0
2018-09-18 13:30:00,53.8,53.82,53.79,53.79,12736.0,39.834,39.8488,39.8266,39.8266,12736.0
2018-09-18 13:35:00,53.79,53.81,53.79,53.8,21102.0,39.8266,39.8414,39.8266,39.834,21102.0
2018-09-18 13:40:00,53.8,53.8,53.74,53.76,13361.0,39.834,39.834,39.7896,39.8044,13361.0
2018-09-18 13:45:00,53.76,53.81,53.74,53.8,28619.0,39.8044,39.8414,39.7896,39.834,28619.0
2018-09-18 13:50:00,53.79,53.81,53.77,53.78,10782.0,39.8266,39.8414,39.8118,39.8192,10782.0
2018-09-18 13:55:00,53.77,53.78,53.73,53.74,8925.0,39.8118,39.8192,39.7822,39.7896,8925.0
2018-09-18 14:00:00,53.75,53.83,53.74,53.82,20138.0,39.797,39.8562,39.7896,39.8488,20138.0
2018-09-18 14:05:00,53.81,53.83,53.8,53.82,14809.0,39.8414,39.8562,39.834,39.8488,14809.0
2018-09-18 14:10:00,53.82,53.82,53.78,53.8,9116.0,39.8488,39.8488,39.8192,39.834,9116.0
2018-09-18 14:15:00,53.81,53.83,53.79,53.82,10315.0,39.8414,39.8562,39.8266,39.8488,10315.0
2018-09-18 14:20:00,53.82,53.83,53.78,53.78,11377.0,39.8488,39.8562,39.8192,39.8192,11377.0
2018-09-18 14:25:00,53.78,53.81,53.78,53.79,12007.0,39.8192,39.8414,39.8192,39.8266,12007.0
2018-09-18 14:30:00,53.8,53.81,53.75,53.75,15407.0,39.834,39.8414,39.797,39.797,15407.0
2018-09-18 14:35:00,53.76,53.81,53.76,53.8,7297.0,39.8044,39.8414,39.8044,39.834,7297.0
2018-09-18 14:40:00,53.8,53.84,53.8,53.82,10576.0,39.834,39.8636,39.834,39.8488,10576.0
2018-09-18 14:45:00,53.83,53.84,53.79,53.81,19643.0,39.8562,39.8636,39.8266,39.8414,19643.0
2018-09-18 14:50:00,53.8,53.82,53.79,53.81,8066.0,39.834,39.8488,39.8266,39.8414,8066.0
2018-09-18 14:55:00,53.81,53.81,53.76,53.77,20803.0,39.8414,39.8414,39.8044,39.8118,20803.0
2018-09-18 15:00:00,53.77,53.77,53.75,53.77,15109.0,39.8118,39.8118,39.797,39.8118,15109.0
2018-09-18 15:05:00,53.77,53.78,53.73,53.73,11790.0,39.8118,39.8192,39.7822,39.7822,11790.0
2018-09-18 15:10:00,53.74,53.75,53.71,53.73,25913.0,39.7896,39.797,39.7674,39.7822,25913.0
2018-09-18 15:15:00,53.74,53.74,53.72,53.73,14570.0,39.7896,39.7896,39.7748,39.7822,14570.0
2018-09-18 15:20:00,53.73,53.76,53.72,53.74,20421.0,39.7822,39.8044,39.7748,39.7896,20421.0
2018-09-18 15:25:00,53.75,53.75,53.73,53.74,15399.0,39.797,39.797,39.7822,39.7896,15399.0
2018-09-18 15:30:00,53.74,53.8,53.73,53.79,22598.0,39.7896,39.834,39.7822,39.8266,22598.0
2018-09-18 15:35:00,53.79,53.8,53.75,53.75,23650.0,39.8266,39.834,39.797,39.797,23650.0
2018-09-18 15:40:00,53.76,53.77,53.75,53.76,15184.0,39.8044,39.8118,39.797,39.8044,15184.0
2018-09-18 15:45:00,53.76,53.77,53.71,53.72,33233.0,39.8044,39.8118,39.7674,39.7748,33233.0
2018-09-18 15:50:00,53.72,53.74,53.7,53.73,27690.0,39.7748,39.7896,39.76,39.7822,27690.0
2018-09-18 15:55:00,53.73,53.77,53.72,53.72,97508.0,39.7822,39.8118,39.7748,39.7748,97508.0
2018-09-19 09:30:00,53.88,53.94,53.8,53.91,31667.0,39.8933,39.9377,39.834,39.9155,31667.0
2018-09-19 09:35:00,53.88,54.0,53.8,53.99,37034.0,39.8933,39.9821,39.834,39.9747,37034.0
2018-09-19 09:40:00,54.03,54.15,54.0,54.15,21114.0,40.0043,40.0932,39.9821,40.0932,21114.0
2018-09-19 09:45:00,54.15,54.17,54.05,54.07,15486.0,40.0932,40.108,40.0191,40.0339,15486.0
2018-09-19 09:50:00,54.04,54.22,54.04,54.17,19743.0,40.0117,40.145,40.0117,40.108,19743.0
2018-09-19 09:55:00,54.15,54.2,54.15,54.16,22604.0,40.0932,40.1302,40.0932,40.1006,22604.0
2018-09-19 10:00:00,54.18,54.28,54.13,54.27,18346.0,40.1154,40.1894,40.0784,40.182,18346.0
2018-09-19 10:05:00,54.27,54.29,54.22,54.27,21899.0,40.182,40.1968,40.145,40.182,21899.0
2018-09-19 10:10:00,54.27,54.31,54.23,54.24,17560.0,40.182,40.2116,40.1524,40.1598,17560.0
2018-09-19 10:15:00,54.23,54.34,54.21,54.34,32530.0,40.1524,40.2338,40.1376,40.2338,32530.0
2018-09-19 10:20:00,54.33,54.38,54.28,54.35,20271.0,40.2264,40.2635,40.1894,40.2412,20271.0
2018-09-19 10:25:00,54.37,54.4,54.33,54.36,9973.0,40.2561,40.2783,40.2264,40.2486,9973.0
2018-09-19 10:30:00,54.36,54.39,54.34,54.36,11450.0,40.2486,40.2709,40.2338,40.2486,11450.0
2018-09-19 10:35:00,54.37,54.37,54.27,54.31,20141.0,40.2561,40.2561,40.182,40.2116,20141.0
2018-09-19 10:40:00,54.3,54.37,54.3,54.35,27050.0,40.2042,40.2561,40.2042,40.2412,27050.0
2018-09-19 10:45:00,54.35,54.38,54.29,54.37,21759.0,40.2412,40.2635,40.1968,40.2561,21759.0
2018-09-19 10:50:00,54.37,54.42,54.31,54.35,41817.0,40.2561,40.2931,40.2116,40.2412,41817.0
2018-09-19 10:55:00,54.34,54.36,54.3,54.31,14625.0,40.2338,40.2486,40.2042,40.2116,14625.0
2018-09-19 11:00:00,54.3,54.35,54.27,54.28,34993.0,40.2042,40.2412,40.182,40.1894,34993.0
2018-09-19 11:05:00,54.28,54.35,54.27,54.35,87207.0,40.1894,40.2412,40.182,40.2412,87207.0
2018-09-19 11:10:00,54.36,54.4,54.3,54.32,87801.0,40.2486,40.2783,40.2042,40.219,87801.0
2018-09-19 11:15:00,54.32,54.34,54.25,54.25,51016.0,40.219,40.2338,40.1672,40.1672,51016.0
2018-09-19 11:20:00,54.26,54.27,54.19,54.23,20033.0,40.1746,40.182,40.1228,40.1524,20033.0
2018-09-19 11:25:00,54.23,54.25,54.19,54.21,12981.0,40.1524,40.1672,40.1228,40.1376,12981.0
2018-09-19 11:30:00,54.21,54.26,54.19,54.23,12474.0,40.1376,40.1746,40.1228,40.1524,12474.0
2018-09-19 11:35:00,54.23,54.27,54.22,54.27,7290.0,40.1524,40.182,40.145,40.182,7290.0
2018-09-19 11:40:00,54.26,54.26,54.2,54.25,11246.0,40.1746,40.1746,40.1302,40.1672,11246.0
2018-09-19 11:45:00,54.24,54.25,54.22,54.23,12954.0,40.1598,40.1672,40.145,40.1524,12954.0
2018-09-19 11:50:00,54.23,54.24,54.2,54.2,8067.0,40.1524,40.1598,40.1302,40.1302,8067.0
2018-09-19 11:55:00,54.2,54.29,54.2,54.28,14086.0,40.1302,40.1968,40.1302,40.1894,14086.0
2018-09-19 12:00:00,54.28,54.3,54.27,54.29,6551.0,40.1894,40.2042,40.182,40.1968,6551.0
2018-09-19 12:05:00,54.28,54.3,54.25,54.26,6020.0,40.1894,40.2042,40.1672,40.1746,6020.0
2018-09-19 12:10:00,54.26,54.26,54.22,54.26,9133.0,40.1746,40.1746,40.145,40.1746,9133.0
2018-09-19 12:15:00,54.26,54.27,54.24,54.27,9247.0,40.1746,40.182,40.1598,40.182,9247.0
2018-09-19 12:20:00,54.27,54.28,54.23,54.27,8550.0,40.182,40.1894,40.1524,40.182,8550.0
2018-09-19 12:25:00,54.25,54.31,54.25,54.3,8373.0,40.1672,40.2116,40.1672,40.2042,8373.0
2018-09-19 12:30:00,54.29,54.31,54.27,54.3,15112.0,40.1968,40.2116,40.182,40.2042,15112.0
2018-09-19 12:35:00,54.3,54.32,54.3,54.3,3999.0,40.2042,40.219,40.2042,40.2042,3999.0
2018-09-19 12:40:00,54.29,54.31,54.27,54.31,12890.0,40.1968,40.2116,40.182,40.2116,12890.0
2018-09-19 12:45:00,54.31,54.31,54.27,54.3,5129.0,40.2116,40.2116,40.182,40.2042,5129.0
2018-09-19 12:50:00,54.29,54.32,54.29,54.32,9348.0,40.1968,40.219,40.1968,40.219,9348.0
2018-09-19 12:55:00,54.32,54.37,54.32,54.37,10834.0,40.219,40.2561,40.219,40.2561,10834.0
2018-09-19 13:00:00,54.37,54.4,54.36,54.36,13708.0,40.2561,40.2783,40.2486,40.2486,13708.0
2018-09-19 13:05:00,54.37,54.37,54.34,54.35,7716.0,40.2561,40.2561,40.2338,40.2412,7716.0
2018-09-19 13:10:00,54.35,54.37,54.33,54.33,10121.0,40.2412,40.2561,40.2264,40.2264,10121.0
2018-09-19 13:15:00,54.33,54.35,54.28,54.3,16725.0,40.2264,40.2412,40.1894,40.2042,16725.0
2018-09-19 13:20:00,54.29,54.35,54.29,54.34,8315.0,40.1968,40.2412,40.1968,40.2338,8315.0
2018-09-19 13:25:00,54.33,54.34,54.31,54.31,6259.0,40.2264,40.2338,40.2116,40.2116,6259.0
2018-09-19 13:30:00,54.32,54.35,54.31,54.33,14580.0,40.219,40.2412,40.2116,40.2264,14580.0
2018-09-19 13:35:00,54.33,54.39,54.33,54.38,5820.0,40.2264,40.2709,40.2264,40.2635,5820.0
2018-09-19 13:40:00,54.38,54.39,54.33,54.35,8416.0,40.2635,40.2709,40.2264,40.2412,8416.0
2018-09-19 13:45:00,54.35,54.36,54.33,54.33,3455.0,40.2412,40.2486,40.2264,40.2264,3455.0
2018-09-19 13:50:00,54.34,54.36,54.32,54.34,10299.0,40.2338,40.2486,40.219,40.2338,10299.0
2018-09-19 13:55:00,54.33,54.33,54.24,54.25,20284.0,40.2264,40.2264,40.1598,40.1672,20284.0
2018-09-19 14:00:00,54.24,54.26,54.23,54.25,8510.0,40.1598,40.1746,40.1524,40.1672,8510.0
2018-09-19 14:05:00,54.25,54.27,54.25,54.25,2805.0,40.1672,40.182,40.1672,40.1672,2805.0
2018-09-19 14:10:00,54.26,54.26,54.2,54.21,9506.0,40.1746,40.1746,40.1302,40.1376,9506.0
2018-09-19 14:15:00,54.21,54.24,54.2,54.21,8893.0,40.1376,40.1598,40.1302,40.1376,8893.0
2018-09-19 14:20:00,54.22,54.24,54.2,54.22,18944.0,40.145,40.1598,40.1302,40.145,18944.0
2018-09-19 14:25:00,54.22,54.23,54.19,54.2,13604.0,40.145,40.1524,40.1228,40.1302,13604.0
2018-09-19 14:30:00,54.2,54.21,54.16,54.19,10211.0,40.1302,40.1376,40.1006,40.1228,10211.0
2018-09-19 14:35:00,54.21,54.24,54.21,54.22,7325.0,40.1376,40.1598,40.1376,40.145,7325.0
2018-09-19 14:40:00,54.23,54.23,54.2,54.21,9446.0,40.1524,40.1524,40.1302,40.1376,9446.0
2018-09-19 14:45:00,54.21,54.22,54.2,54.21,21063.0,40.1376,40.145,40.1302,40.1376,21063.0
2018-09-19 14:50:00,54.21,54.23,54.2,54.22,19478.0,40.1376,40.1524,40.1302,40.145,19478.0
2018-09-19 14:55:00,54.21,54.21,54.15,54.15,19224.0,40.1376,40.1376,40.0932,40.0932,19224.0
2018-09-19 15:00:00,54.16,54.21,54.15,54.19,31149.0,40.1006,40.1376,40.0932,40.1228,31149.0
2018-09-19 15:05:00,54.18,54.18,54.16,54.16,8154.0,40.1154,40.1154,40.1006,40.1006,8154.0
2018-09-19 15:10:00,54.17,54.21,54.16,54.2,14623.0,40.108,40.1376,40.1006,40.1302,14623.0
2018-09-19 15:15:00,54.2,54.21,54.19,54.2,7434.0,40.1302,40.1376,40.1228,40.1302,7434.0
2018-09-19 15:20:00,54.2,54.21,54.19,54.2,7716.0,40.1302,40.1376,40.1228,40.1302,7716.0
2018-09-19 15:25:00,54.19,54.24,54.19,54.21,13291.0,40.1228,40.1598,40.1228,40.1376,13291.0
2018-09-19 15:30:00,54.21,54.28,54.2,54.28,21459.0,40.1376,40.1894,40.1302,40.1894,21459.0
2018-09-19 15:35:00,54.28,54.31,54.27,54.3,27548.0,40.1894,40.2116,40.182,40.2042,27548.0
2018-09-19 15:40:00,54.3,54.31,54.26,54.27,19613.0,40.2042,40.2116,40.1746,40.182,19613.0
2018-09-19 15:45:00,54.27,54.28,54.23,54.27,40618.0,40.182,40.1894,40.1524,40.182,40618.0
2018-09-19 15:50:00,54.28,54.3,54.26,54.28,38418.0,40.1894,40.2042,40.1746,40.1894,38418.0
2018-09-19 15:55:00,54.27,54.29,54.21,54.22,156468.0,40.182,40.1968,40.1376,40.145,156468.0
2018-09-20 09:30:00,54.65,54.95,54.65,54.91,53644.0,40.4634,40.6855,40.4634,40.6559,53644.0
2018-09-20 09:35:00,54.85,54.95,54.84,54.9,16757.0,40.6115,40.6855,40.604,40.6485,16757.0
2018-09-20 09:40:00,54.91,54.91,54.52,54.59,41888.0,40.6559,40.6559,40.3671,40.4189,41888.0
2018-09-20 09:45:00,54.6,54.72,54.6,54.72,7151.0,40.4263,40.5152,40.4263,40.5152,7151.0
2018-09-20 09:50:00,54.69,54.71,54.57,54.61,13020.0,40.493,40.5078,40.4041,40.4338,13020.0
2018-09-20 09:55:00,54.61,54.65,54.53,54.55,8149.0,40.4338,40.4634,40.3745,40.3893,8149.0
2018-09-20 10:00:00,54.56,54.56,54.47,54.52,14107.0,40.3967,40.3967,40.3301,40.3671,14107.0
2018-09-20 10:05:00,54.54,54.58,54.43,54.46,30866.0,40.3819,40.4115,40.3005,40.3227,30866.0
2018-09-20 10:10:00,54.45,54.54,54.45,54.49,14052.0,40.3153,40.3819,40.3153,40.3449,14052.0
2018-09-20 10:15:00,54.48,54.58,54.48,54.58,17609.0,40.3375,40.4115,40.3375,40.4115,17609.0
2018-09-20 10:20:00,54.58,54.6,54.51,54.53,23170.0,40.4115,40.4263,40.3597,40.3745,23170.0
2018-09-20 10:25:00,54.51,54.52,54.42,54.44,13757.0,40.3597,40.3671,40.2931,40.3079,13757.0
2018-09-20 10:30:00,54.45,54.54,54.44,54.51,24283.0,40.3153,40.3819,40.3079,40.3597,24283.0
2018-09-20 10:35:00,54.51,54.6,54.5,54.57,18347.0,40.3597,40.4263,40.3523,40.4041,18347.0
2018-09-20 10:40:00,54.58,54.66,54.56,54.58,28012.0,40.4115,40.4708,40.3967,40.4115,28012.0
2018-09-20 10:45:00,54.58,54.59,54.5,54.59,12950.0,40.4115,40.4189,40.3523,40.4189,12950.0
2018-09-20 10:50:00,54.58,54.6,54.54,54.55,8727.0,40.4115,40.4263,40.3819,40.3893,8727.0
2018-09-20 10:55:00,54.54,54.61,54.54,54.6,13671.0,40.3819,40.4338,40.3819,40.4263,13671.0
2018-09-20 11:00:00,54.62,54.67,54.61,54.67,32186.0,40.4412,40.4782,40.4338,40.4782,32186.0
2018-09-20 11:05:00,54.68,54.68,54.62,54.64,19878.0,40.4856,40.4856,40.4412,40.456,19878.0
2018-09-20 11:10:00,54.63,54.68,54.61,54.67,15737.0,40.4486,40.4856,40.4338,40.4782,15737.0
2018-09-20 11:15:00,54.66,54.68,54.62,54.63,15297.0,40.4708,40.4856,40.4412,40.4486,15297.0
2018-09-20 11:20:00,54.62,54.67,54.56,54.63,32677.0,40.4412,40.4782,40.3967,40.4486,32677.0
2018-09-20 11:25:00,54.63,54.67,54.59,54.64,19977.0,40.4486,40.4782,40.4189,40.456,19977.0
2018-09-20 11:30:00,54.64,54.64,54.57,54.59,7930.0,40.456,40.456,40.4041,40.4189,7930.0
2018-09-20 11:35:00,54.57,54.57,54.51,54.52,9552.0,40.4041,40.4041,40.3597,40.3671,9552.0
2018-09-20 11:40:00,54.52,54.54,54.5,54.54,3647.0,40.3671,40.3819,40.3523,40.3819,3647.0
2018-09-20 11:45:00,54.54,54.62,54.54,54.55,8755.0,40.3819,40.4412,40.3819,40.3893,8755.0
2018-09-20 11:50:00,54.55,54.63,54.55,54.62,5484.0,40.3893,40.4486,40.3893,40.4412,5484.0
2018-09-20 11:55:00,54.63,54.7,54.62,54.66,11423.0,40.4486,40.5004,40.4412,40.4708,11423.0
2018-09-20 12:00:00,54.68,54.69,54.66,54.69,2908.0,40.4856,40.493,40.4708,40.493,2908.0
2018-09-20 12:05:00,54.69,54.73,54.62,54.62,7238.0,40.493,40.5226,40.4412,40.4412,7238.0
2018-09-20 12:10:00,54.63,54.68,54.61,54.68,6838.0,40.4486,40.4856,40.4338,40.4856,6838.0
2018-09-20 12:15:00,54.68,54.68,54.62,54.65,6557.0,40.4856,40.4856,40.4412,40.4634,6557.0
2018-09-20 12:20:00,54.67,54.67,54.63,54.65,6808.0,40.4782,40.4782,40.4486,40.4634,6808.0
2018-09-20 12:25:00,54.65,54.67,54.65,54.66,8138.0,40.4634,40.4782,40.4634,40.4708,8138.0
2018-09-20 12:30:00,54.65,54.65,54.62,54.63,8069.0,40.4634,40.4634,40.4412,40.4486,8069.0
2018-09-20 12:35:00,54.64,54.68,54.64,54.66,6108.0,40.456,40.4856,40.456,40.4708,6108.0
2018-09-20 12:40:00,54.66,54.7,54.63,54.7,8166.0,40.4708,40.5004,40.4486,40.5004,8166.0
2018-09-20 12:45:00,54.7,54.73,54.68,54.71,13821.0,40.5004,40.5226,40.4856,40.5078,13821.0
2018-09-20 12:50:00,54.73,54.77,54.72,54.76,17952.0,40.5226,40.5522,40.5152,40.5448,17952.0
2018-09-20 12:55:00,54.76,54.76,54.73,54.75,9365.0,40.5448,40.5448,40.5226,40.5374,9365.0
2018-09-20 13:00:00,54.76,54.83,54.76,54.8,18934.0,40.5448,40.5966,40.5448,40.5744,18934.0
2018-09-20 13:05:00,54.8,54.84,54.8,54.83,8383.0,40.5744,40.604,40.5744,40.5966,8383.0
2018-09-20 13:10:00,54.82,54.88,54.82,54.86,12807.0,40.5892,40.6337,40.5892,40.6189,12807.0
2018-09-20 13:15:00,54.86,54.89,54.86,54.88,13181.0,40.6189,40.6411,40.6189,40.6337,13181.0
2018-09-20 13:20:00,54.88,54.9,54.86,54.88,6545.0,40.6337,40.6485,40.6189,40.6337,6545.0
2018-09-20 13:25:00,54.88,54.88,54.82,54.84,16810.0,40.6337,40.6337,40.5892,40.604,16810.0
2018-09-20 13:30:00,54.84,54.85,54.83,54.83,11908.0,40.604,40.6115,40.5966,40.5966,11908.0
2018-09-20 13:35:00,54.84,54.9,54.84,54.86,16294.0,40.604,40.6485,40.604,40.6189,16294.0
2018-09-20 13:40:00,54.86,54.9,54.86,54.9,8926.0,40.6189,40.6485,40.6189,40.6485,8926.0
2018-09-20 13:45:00,54.89,54.89,54.86,54.88,22706.0,40.6411,40.6411,40.6189,40.6337,22706.0
2018-09-20 13:50:00,54.88,54.88,54.78,54.78,10647.0,40.6337,40.6337,40.5596,40.5596,10647.0
2018-09-20 13:55:00,54.79,54.8,54.76,54.77,21603.0,40.567,40.5744,40.5448,40.5522,21603.0
2018-09-20 14:00:00,54.76,54.78,54.74,54.78,20431.0,40.5448,40.5596,40.53,40.5596,20431.0
2018-09-20 14:05:00,54.79,54.87,54.79,54.83,18076.0,40.567,40.6263,40.567,40.5966,18076.0
2018-09-20 14:10:00,54.82,54.86,54.82,54.85,10555.0,40.5892,40.6189,40.5892,40.6115,10555.0
2018-09-20 14:15:00,54.85,54.87,54.83,54.84,12477.0,40.6115,40.6263,40.5966,40.604,12477.0
2018-09-20 14:20:00,54.85,54.87,54.84,54.86,12507.0,40.6115,40.6263,40.604,40.6189,12507.0
2018-09-20 14:25:00,54.86,54.89,54.85,54.88,10497.0,40.6189,40.6411,40.6115,40.6337,10497.0
2018-09-20 14:30:00,54.89,54.89,54.85,54.86,8082.0,40.6411,40.6411,40.6115,40.6189,8082.0
2018-09-20 14:35:00,54.86,54.87,54.79,54.79,17137.0,40.6189,40.6263,40.567,40.567,17137.0
2018-09-20 14:40:00,54.79,54.8,54.75,54.8,21298.0,40.567,40.5744,40.5374,40.5744,21298.0
2018-09-20 14:45:00,54.8,54.81,54.78,54.8,13444.0,40.5744,40.5818,40.5596,40.5744,13444.0
2018-09-20 14:50:00,54.8,54.82,54.75,54.75,15481.0,40.5744,40.5892,40.5374,40.5374,15481.0
2018-09-20 14:55:00,54.75,54.77,54.73,54.74,11170.0,40.5374,40.5522,40.5226,40.53,11170.0
2018-09-20 15:00:00,54.74,54.76,54.72,54.75,13395.0,40.53,40.5448,40.5152,40.5374,13395.0
2018-09-20 15:05:00,54.75,54.76,54.72,54.73,8660.0,40.5374,40.5448,40.5152,40.5226,8660.0
2018-09-20 15:10:00,54.73,54.77,54.73,54.76,10661.0,40.5226,40.5522,40.5226,40.5448,10661.0
2018-09-20 15:15:00,54.75,54.77,54.75,54.76,17834.0,40.5374,40.5522,40.5374,40.5448,17834.0
2018-09-20 15:20:00,54.75,54.76,54.69,54.69,14652.0,40.5374,40.5448,40.493,40.493,14652.0
2018-09-20 15:25:00,54.69,54.72,54.67,54.67,14048.0,40.493,40.5152,40.4782,40.4782,14048.0
2018-09-20 15:30:00,54.67,54.68,54.62,54.66,23786.0,40.4782,40.4856,40.4412,40.4708,23786.0
2018-09-20 15:35:00,54.66,54.69,54.62,54.65,35910.0,40.4708,40.493,40.4412,40.4634,35910.0
2018-09-20 15:40:00,54.65,54.66,54.6,54.61,27053.0,40.4634,40.4708,40.4263,40.4338,27053.0
2018-09-20 15:45:00,54.6,54.68,54.57,54.58,35972.0,40.4263,40.4856,40.4041,40.4115,35972.0
2018-09-20 15:50:00,54.58,54.6,54.57,54.6,37651.0,40.4115,40.4263,40.4041,40.4263,37651.0
2018-09-20 15:55:00,54.6,54.62,54.57,54.59,114703.0,40.4263,40.4412,40.4041,40.4189,114703.0
2018-09-21 09:30:00,54.79,54.79,54.56,54.64,681285.0,40.567,40.567,40.3967,40.456,681285.0
2018-09-21 09:35:00,54.64,54.64,54.44,54.58,28378.0,40.456,40.456,40.3079,40.4115,28378.0
2018-09-21 09:40:00,54.59,54.64,54.53,54.54,35459.0,40.4189,40.456,40.3745,40.3819,35459.0
2018-09-21 09:45:00,54.55,54.57,54.46,54.5,23944.0,40.3893,40.4041,40.3227,40.3523,23944.0
2018-09-21 09:50:00,54.5,54.56,54.42,54.48,29205.0,40.3523,40.3967,40.2931,40.3375,29205.0
2018-09-21 09:55:00,54.48,54.6,54.46,54.51,95427.0,40.3375,40.4263,40.3227,40.3597,95427.0
2018-09-21 10:00:00,54.53,54.58,54.32,54.37,19148.0,40.3745,40.4115,40.219,40.2561,19148.0
2018-09-21 10:05:00,54.35,54.5,54.35,54.45,10516.0,40.2412,40.3523,40.2412,40.3153,10516.0
2018-09-21 10:10:00,54.45,54.47,54.35,54.4,9846.0,40.3153,40.3301,40.2412,40.2783,9846.0
2018-09-21 10:15:00,54.4,54.46,54.35,54.39,33569.0,40.2783,40.3227,40.2412,40.2709,33569.0
2018-09-21 10:20:00,54.36,54.37,54.28,54.3,15614.0,40.2486,40.2561,40.1894,40.2042,15614.0
2018-09-21 10:25:00,54.3,54.44,54.29,54.38,108500.0,40.2042,40.3079,40.1968,40.2635,108500.0
2018-09-21 10:30:00,54.39,54.46,54.38,54.44,18660.0,40.2709,40.3227,40.2635,40.3079,18660.0
2018-09-21 10:35:00,54.44,54.46,54.33,54.33,21238.0,40.3079,40.3227,40.2264,40.2264,21238.0
2018-09-21 10:40:00,54.34,54.37,54.33,54.33,17585.0,40.2338,40.2561,40.2264,40.2264,17585.0
2018-09-21 10:45:00,54.34,54.35,54.23,54.25,33621.0,40.2338,40.2412,40.1524,40.1672,33621.0
2018-09-21 10:50:00,54.25,54.28,54.19,54.22,27173.0,40.1672,40.1894,40.1228,40.145,27173.0
2018-09-21 10:55:00,54.2,54.28,54.19,54.24,33786.0,40.1302,40.1894,40.1228,40.1598,33786.0
2018-09-21 11:00:00,54.24,54.27,54.16,54.19,25359.0,40.1598,40.182,40.1006,40.1228,25359.0
2018-09-21 11:05:00,54.19,54.21,54.03,54.03,77449.0,40.1228,40.1376,40.0043,40.0043,77449.0
2018-09-21 11:10:00,54.05,54.11,53.98,54.08,28709.0,40.0191,40.0635,39.9673,40.0413,28709.0
2018-09-21 11:15:00,54.06,54.07,53.87,53.89,26125.0,40.0265,40.0339,39.8858,39.9007,26125.0
2018-09-21 11:20:00,53.9,53.94,53.82,53.9,16391.0,39.9081,39.9377,39.8488,39.9081,16391.0
2018-09-21 11:25:00,53.92,53.92,53.8,53.83,8084.0,39.9229,39.9229,39.834,39.8562,8084.0
2018-09-21 11:30:00,53.84,53.84,53.74,53.79,12944.0,39.8636,39.8636,39.7896,39.8266,12944.0
2018-09-21 11:35:00,53.82,53.82,53.74,53.74,9883.0,39.8488,39.8488,39.7896,39.7896,9883.0
2018-09-21 11:40:00,53.77,53.81,53.69,53.78,24929.0,39.8118,39.8414,39.7526,39.8192,24929.0
2018-09-21 11:45:00,53.76,53.82,53.74,53.82,5774.0,39.8044,39.8488,39.7896,39.8488,5774.0
2018-09-21 11:50:00,53.8,53.85,53.79,53.83,6036.0,39.834,39.871,39.8266,39.8562,6036.0
2018-09-21 11:55:00,53.85,53.92,53.83,53.92,12922.0,39.871,39.9229,39.8562,39.9229,12922.0
2018-09-21 12:00:00,53.92,53.93,53.9,53.92,6215.0,39.9229,39.9303,39.9081,39.9229,6215.0
2018-09-21 12:05:00,53.91,53.92,53.88,53.89,7711.0,39.9155,39.9229,39.8933,39.9007,7711.0
2018-09-21 12:10:00,53.9,53.91,53.87,53.88,13310.0,39.9081,39.9155,39.8858,39.8933,13310.0
2018-09-21 12:15:00,53.88,53.88,53.78,53.8,10702.0,39.8933,39.8933,39.8192,39.834,10702.0
2018-09-21 12:20:00,53.79,53.8,53.76,53.79,8651.0,39.8266,39.834,39.8044,39.8266,8651.0
2018-09-21 12:25:00,53.79,53.84,53.78,53.81,17532.0,39.8266,39.8636,39.8192,39.8414,17532.0
2018-09-21 12:30:00,53.81,53.85,53.8,53.81,8717.0,39.8414,39.871,39.834,39.8414,8717.0
2018-09-21 12:35:00,53.81,53.81,53.7,53.74,51280.0,39.8414,39.8414,39.76,39.7896,51280.0
2018-09-21 12:40:00,53.74,53.76,53.71,53.73,11464.0,39.7896,39.8044,39.7674,39.7822,11464.0
2018-09-21 12:45:00,53.72,53.74,53.71,53.71,5872.0,39.7748,39.7896,39.7674,39.7674,5872.0
2018-09-21 12:50:00,53.71,53.72,53.66,53.72,11225.0,39.7674,39.7748,39.7304,39.7748,11225.0
2018-09-21 12:55:00,53.72,53.72,53.68,53.68,8700.0,39.7748,39.7748,39.7452,39.7452,8700.0
2018-09-21 13:00:00,53.69,53.7,53.67,53.69,8732.0,39.7526,39.76,39.7378,39.7526,8732.0
2018-09-21 13:05:00,53.7,53.72,53.68,53.69,12174.0,39.76,39.7748,39.7452,39.7526,12174.0
2018-09-21 13:10:00,53.7,53.73,53.68,53.69,10887.0,39.76,39.7822,39.7452,39.7526,10887.0
2018-09-21 13:15:00,53.69,53.74,53.68,53.72,5563.0,39.7526,39.7896,39.7452,39.7748,5563.0
2018-09-21 13:20:00,53.72,53.77,53.71,53.77,7170.0,39.7748,39.8118,39.7674,39.8118,7170.0
2018-09-21 13:25:00,53.77,53.81,53.74,53.75,7995.0,39.8118,39.8414,39.7896,39.797,7995.0
2018-09-21 13:30:00,53.74,53.8,53.74,53.76,17399.0,39.7896,39.834,39.7896,39.8044,17399.0
2018-09-21 13:35:00,53.77,53.8,53.76,53.79,9513.0,39.8118,39.834,39.8044,39.8266,9513.0
2018-09-21 13:40:00,53.8,53.83,53.79,53.81,8314.0,39.834,39.8562,39.8266,39.8414,8314.0
2018-09-21 13:45:00,53.8,53.81,53.76,53.78,11356.0,39.834,39.8414,39.8044,39.8192,11356.0
2018-09-21 13:50:00,53.78,53.79,53.75,53.77,6399.0,39.8192,39.8266,39.797,39.8118,6399.0
2018-09-21 13:55:00,53.76,53.77,53.75,53.77,3056.0,39.8044,39.8118,39.797,39.8118,3056.0
2018-09-21 14:00:00,53.77,53.82,53.76,53.82,7016.0,39.8118,39.8488,39.8044,39.8488,7016.0
2018-09-21 14:05:00,53.82,53.86,53.81,53.84,6068.0,39.8488,39.8784,39.8414,39.8636,6068.0
2018-09-21 14:10:00,53.85,53.86,53.81,53.85,25999.0,39.871,39.8784,39.8414,39.871,25999.0
2018-09-21 14:15:00,53.85,53.87,53.84,53.85,15991.0,39.871,39.8858,39.8636,39.871,15991.0
2018-09-21 14:20:00,53.87,53.93,53.85,53.92,16629.0,39.8858,39.9303,39.871,39.9229,16629.0
2018-09-21 14:25:00,53.91,53.93,53.91,53.92,15906.0,39.9155,39.9303,39.9155,39.9229,15906.0
2018-09-21 14:30:00,53.93,53.93,53.91,53.93,15622.0,39.9303,39.9303,39.9155,39.9303,15622.0
2018-09-21 14:35:00,53.94,53.97,53.93,53.97,10580.0,39.9377,39.9599,39.9303,39.9599,10580.0
2018-09-21 14:40:00,53.97,53.99,53.93,53.94,11920.0,39.9599,39.9747,39.9303,39.9377,11920.0
2018-09-21 14:45:00,53.94,53.97,53.93,53.93,10882.0,39.9377,39.9599,39.9303,39.9303,10882.0
2018-09-21 14:50:00,53.94,53.96,53.93,53.94,16207.0,39.9377,39.9525,39.9303,39.9377,16207.0
2018-09-21 14:55:00,53.95,53.99,53.94,53.97,12119.0,39.9451,39.9747,39.9377,39.9599,12119.0
2018-09-21 15:00:00,53.98,54.04,53.98,54.03,25832.0,39.9673,40.0117,39.9673,40.0043,25832.0
2018-09-21 15:05:00,54.04,54.11,54.03,54.11,16549.0,40.0117,40.0635,40.0043,40.0635,16549.0
2018-09-21 15:10:00,54.11,54.13,54.05,54.12,18846.0,40.0635,40.0784,40.0191,40.071,18846.0
2018-09-21 15:15:00,54.12,54.16,54.1,54.16,19236.0,40.071,40.1006,40.0561,40.1006,19236.0
2018-09-21 15:20:00,54.16,54.18,54.13,54.14,20804.0,40.1006,40.1154,40.0784,40.0858,20804.0
2018-09-21 15:25:00,54.14,54.14,54.09,54.1,25780.0,40.0858,40.0858,40.0487,40.0561,25780.0
2018-09-21 15:30:00,54.1,54.11,54.07,54.09,55478.0,40.0561,40.0635,40.0339,40.0487,55478.0
2018-09-21 15:35:00,54.09,54.12,54.06,54.1,41338.0,40.0487,40.071,40.0265,40.0561,41338.0
2018-09-21 15:40:00,54.1,54.16,54.06,54.08,79757.0,40.0561,40.1006,40.0265,40.0413,79757.0
2018-09-21 15:45:00,54.1,54.1,53.99,54.01,63073.0,40.0561,40.0561,39.9747,39.9895,63073.0
2018-09-21 15:50:00,54.02,54.06,53.99,54.0,88770.0,39.9969,40.0265,39.9747,39.9821,88770.0
2018-09-21 15:55:00,54.0,54.2,53.96,54.12,460780.0,39.9821,40.1302,39.9525,40.071,460780.0
2018-09-24 09:30:00,53.87,53.95,53.82,53.85,37905.0,39.8858,39.9451,39.8488,39.871,37905.0
2018-09-24 09:35:00,53.85,53.86,53.41,53.41,33274.0,39.871,39.8784,39.5453,39.5453,33274.0
2018-09-24 09:40:00,53.45,53.47,53.2,53.2,34675.0,39.5749,39.5897,39.3898,39.3898,34675.0
2018-09-24 09:45:00,53.22,53.28,52.98,53.05,56729.0,39.4046,39.449,39.2269,39.2787,56729.0
2018-09-24 09:50:00,53.06,53.2,52.99,53.05,67667.0,39.2861,39.3898,39.2343,39.2787,67667.0
2018-09-24 09:55:00,53.09,53.11,53.01,53.06,9688.0,39.3083,39.3231,39.2491,39.2861,9688.0
2018-09-24 10:00:00,53.07,53.07,52.93,52.94,22404.0,39.2935,39.2935,39.1899,39.1973,22404.0
2018-09-24 10:05:00,52.95,52.95,52.86,52.87,21008.0,39.2047,39.2047,39.138,39.1454,21008.0
2018-09-24 10:10:00,52.88,52.89,52.81,52.88,24365.0,39.1528,39.1602,39.101,39.1528,24365.0
2018-09-24 10:15:00,52.86,52.86,52.7,52.74,18783.0,39.138,39.138,39.0196,39.0492,18783.0
2018-09-24 10:20:00,52.75,52.79,52.66,52.71,28540.0,39.0566,39.0862,38.99,39.027,28540.0
2018-09-24 10:25:00,52.7,52.7,52.47,52.53,49313.0,39.0196,39.0196,38.8493,38.8937,49313.0
2018-09-24 10:30:00,52.53,52.62,52.52,52.6,35004.0,38.8937,38.9603,38.8863,38.9455,35004.0
2018-09-24 10:35:00,52.62,52.77,52.55,52.57,34024.0,38.9603,39.0714,38.9085,38.9233,34024.0
2018-09-24 10:40:00,52.56,52.57,52.29,52.3,38944.0,38.9159,38.9233,38.716,38.7234,38944.0
2018-09-24 10:45:00,52.29,52.36,52.2,52.25,43417.0,38.716,38.7678,38.6494,38.6864,43417.0
2018-09-24 10:50:00,52.24,52.29,52.14,52.27,47222.0,38.679,38.716,38.6049,38.7012,47222.0
2018-09-24 10:55:00,52.25,52.38,52.25,52.32,23172.0,38.6864,38.7826,38.6864,38.7382,23172.0
2018-09-24 11:00:00,52.32,52.34,52.21,52.32,45199.0,38.7382,38.753,38.6568,38.7382,45199.0
2018-09-24 11:05:00,52.31,52.44,52.31,52.32,26719.0,38.7308,38.8271,38.7308,38.7382,26719.0
2018-09-24 11:10:00,52.31,52.31,52.16,52.27,34283.0,38.7308,38.7308,38.6197,38.7012,34283.0
2018-09-24 11:15:00,52.27,52.33,52.18,52.19,41226.0,38.7012,38.7456,38.6346,38.642,41226.0
2018-09-24 11:20:00,52.18,52.21,52.09,52.2,34666.0,38.6346,38.6568,38.5679,38.6494,34666.0
2018-09-24 11:25:00,52.2,52.36,52.2,52.26,33854.0,38.6494,38.7678,38.6494,38.6938,33854.0
2018-09-24 11:30:00,52.27,52.28,52.17,52.26,30494.0,38.7012,38.7086,38.6272,38.6938,30494.0
2018-09-24 11:35:00,52.26,52.3,52.24,52.26,11655.0,38.6938,38.7234,38.679,38.6938,11655.0
2018-09-24 11:40:00,52.26,52.26,52.17,52.24,25956.0,38.6938,38.6938,38.6272,38.679,25956.0
2018-09-24 11:45:00,52.25,52.39,52.25,52.33,27286.0,38.6864,38.79,38.6864,38.7456,27286.0
2018-09-24 11:50:00,52.33,52.39,52.26,52.31,19112.0,38.7456,38.79,38.6938,38.7308,19112.0
2018-09-24 11:55:00,52.32,52.43,52.3,52.4,16295.0,38.7382,38.8197,38.7234,38.7974,16295.0
2018-09-24 12:00:00,52.37,52.41,52.34,52.35,15390.0,38.7752,38.8049,38.753,38.7604,15390.0
2018-09-24 12:05:00,52.35,52.35,52.28,52.28,8770.0,38.7604,38.7604,38.7086,38.7086,8770.0
2018-09-24 12:10:00,52.28,52.29,52.2,52.2,44785.0,38.7086,38.716,38.6494,38.6494,44785.0
2018-09-24 12:15:00,52.21,52.24,52.16,52.22,17134.0,38.6568,38.679,38.6197,38.6642,17134.0
2018-09-24 12:20:00,52.21,52.32,52.2,52.31,35202.0,38.6568,38.7382,38.6494,38.7308,35202.0
2018-09-24 12:25:00,52.31,52.39,52.3,52.36,30684.0,38.7308,38.79,38.7234,38.7678,30684.0
2018-09-24 12:30:00,52.36,52.38,52.33,52.36,18902.0,38.7678,38.7826,38.7456,38.7678,18902.0
2018-09-24 12:35:00,52.36,52.36,52.28,52.3,14780.0,38.7678,38.7678,38.7086,38.7234,14780.0
2018-09-24 12:40:00,52.3,52.32,52.28,52.29,21646.0,38.7234,38.7382,38.7086,38.716,21646.0
2018-09-24 12:45:00,52.3,52.39,52.28,52.39,23979.0,38.7234,38.79,38.7086,38.79,23979.0
2018-09-24 12:50:00,52.39,52.48,52.38,52.47,23338.0,38.79,38.8567,38.7826,38.8493,23338.0
2018-09-24 12:55:00,52.46,52.47,52.33,52.35,30009.0,38.8419,38.8493,38.7456,38.7604,30009.0
2018-09-24 13:00:00,52.37,52.37,52.32,52.33,8931.0,38.7752,38.7752,38.7382,38.7456,8931.0
2018-09-24 13:05:00,52.33,52.38,52.32,52.35,12728.0,38.7456,38.7826,38.7382,38.7604,12728.0
2018-09-24 13:10:00,52.34,52.36,52.32,52.34,17786.0,38.753,38.7678,38.7382,38.753,17786.0
2018-09-24 13:15:00,52.32,52.33,52.29,52.31,8835.0,38.7382,38.7456,38.716,38.7308,8835.0
2018-09-24 13:20:00,52.32,52.4,52.31,52.36,13895.0,38.7382,38.7974,38.7308,38.7678,13895.0
2018-09-24 13:25:00,52.35,52.39,52.34,52.37,13723.0,38.7604,38.79,38.753,38.7752,13723.0
2018-09-24 13:30:00,52.37,52.39,52.33,52.39,10256.0,38.7752,38.79,38.7456,38.79,10256.0
2018-09-24 13:35:00,52.39,52.4,52.33,52.35,23209.0,38.79,38.7974,38.7456,38.7604,23209.0
2018-09-24 13:40:00,52.37,52.38,52.35,52.35,13183.0,38.7752,38.7826,38.7604,38.7604,13183.0
2018-09-24 13:45:00,52.35,52.36,52.31,52.31,19929.0,38.7604,38.7678,38.7308,38.7308,19929.0
2018-09-24 13:50:00,52.31,52.34,52.29,52.32,29047.0,38.7308,38.753,38.716,38.7382,29047.0
2018-09-24 13:55:00,52.32,52.37,52.31,52.35,29089.0,38.7382,38.7752,38.7308,38.7604,29089.0
2018-09-24 14:00:00,52.35,52.39,52.35,52.38,17026.0,38.7604,38.79,38.7604,38.7826,17026.0
2018-09-24 14:05:00,52.38,52.44,52.37,52.44,42743.0,38.7826,38.8271,38.7752,38.8271,42743.0
2018-09-24 14:10:00,52.44,52.49,52.41,52.41,25858.0,38.8271,38.8641,38.8049,38.8049,25858.0
2018-09-24 14:15:00,52.41,52.42,52.31,52.33,23052.0,38.8049,38.8123,38.7308,38.7456,23052.0
2018-09-24 14:20:00,52.33,52.39,52.29,52.3,33044.0,38.7456,38.79,38.716,38.7234,33044.0
2018-09-24 14:25:00,52.3,52.36,52.29,52.35,17604.0,38.7234,38.7678,38.716,38.7604,17604.0
2018-09-24 14:30:00,52.35,52.39,52.32,52.33,25970.0,38.7604,38.79,38.7382,38.7456,25970.0
2018-09-24 14:35:00,52.34,52.41,52.33,52.39,18561.0,38.753,38.8049,38.7456,38.79,18561.0
2018-09-24 14:40:00,52.39,52.44,52.38,52.41,24845.0,38.79,38.8271,38.7826,38.8049,24845.0
2018-09-24 14:45:00,52.4,52.45,52.4,52.41,20974.0,38.7974,38.8345,38.7974,38.8049,20974.0
2018-09-24 14:50:00,52.41,52.42,52.39,52.4,20049.0,38.8049,38.8123,38.79,38.7974,20049.0
2018-09-24 14:55:00,52.41,52.43,52.38,52.42,19316.0,38.8049,38.8197,38.7826,38.8123,19316.0
2018-09-24 15:00:00,52.41,52.48,52.4,52.47,23141.0,38.8049,38.8567,38.7974,38.8493,23141.0
2018-09-24 15:05:00,52.47,52.49,52.41,52.41,21603.0,38.8493,38.8641,38.8049,38.8049,21603.0
2018-09-24 15:10:00,52.42,52.43,52.38,52.4,22472.0,38.8123,38.8197,38.7826,38.7974,22472.0
2018-09-24 15:15:00,52.39,52.41,52.36,52.39,14603.0,38.79,38.8049,38.7678,38.79,14603.0
2018-09-24 15:20:00,52.38,52.38,52.34,52.35,26932.0,38.7826,38.7826,38.753,38.7604,26932.0
2018-09-24 15:25:00,52.35,52.36,52.32,52.32,58769.0,38.7604,38.7678,38.7382,38.7382,58769.0
2018-09-24 15:30:00,52.33,52.39,52.32,52.39,81993.0,38.7456,38.79,38.7382,38.79,81993.0
2018-09-24 15:35:00,52.39,52.44,52.39,52.42,29304.0,38.79,38.8271,38.79,38.8123,29304.0
2018-09-24 15:40:00,52.42,52.42,52.33,52.37,83768.0,38.8123,38.8123,38.7456,38.7752,83768.0
2018-09-24 15:45:00,52.38,52.43,52.38,52.43,46922.0,38.7826,38.8197,38.7826,38.8197,46922.0
2018-09-24 15:50:00,52.43,52.44,52.35,52.35,44734.0,38.8197,38.8271,38.7604,38.7604,44734.0
2018-09-24 15:55:00,52.35,52.42,52.33,52.34,214829.0,38.7604,38.8123,38.7456,38.753,214829.0
2018-09-25 09:30:00,52.56,52.66,52.15,52.21,52776.0,38.9159,38.99,38.6123,38.6568,52776.0
2018-09-25 09:35:00,52.21,52.23,52.09,52.18,26618.0,38.6568,38.6716,38.5679,38.6346,26618.0
2018-09-25 09:40:00,52.23,52.31,52.15,52.19,17108.0,38.6716,38.7308,38.6123,38.642,17108.0
2018-09-25 09:45:00,52.2,52.28,52.16,52.22,38215.0,38.6494,38.7086,38.6197,38.6642,38215.0
2018-09-25 09:50:00,52.21,52.27,52.17,52.18,70356.0,38.6568,38.7012,38.6272,38.6346,70356.0
2018-09-25 09:55:00,52.19,52.21,51.84,51.84,71408.0,38.642,38.6568,38.3828,38.3828,71408.0
2018-09-25 10:00:00,51.84,51.94,51.75,51.93,42861.0,38.3828,38.4569,38.3162,38.4495,42861.0
2018-09-25 10:05:00,51.94,52.01,51.91,51.93,20521.0,38.4569,38.5087,38.4346,38.4495,20521.0
2018-09-25 10:10:00,51.94,51.96,51.87,51.92,28675.0,38.4569,38.4717,38.405,38.4421,28675.0
2018-09-25 10:15:00,51.91,51.96,51.85,51.85,31091.0,38.4346,38.4717,38.3902,38.3902,31091.0
2018-09-25 10:20:00,51.85,51.86,51.73,51.74,38313.0,38.3902,38.3976,38.3014,38.3088,38313.0
2018-09-25 10:25:00,51.74,51.77,51.64,51.68,42382.0,38.3088,38.331,38.2347,38.2644,42382.0
2018-09-25 10:30:00,51.68,51.74,51.58,51.64,74488.0,38.2644,38.3088,38.1903,38.2347,74488.0
2018-09-25 10:35:00,51.64,51.67,51.56,51.6,36230.0,38.2347,38.2569,38.1755,38.2051,36230.0
2018-09-25 10:40:00,51.61,51.62,51.51,51.58,43218.0,38.2125,38.2199,38.1385,38.1903,43218.0
2018-09-25 10:45:00,51.58,51.72,51.55,51.64,29238.0,38.1903,38.294,38.1681,38.2347,29238.0
2018-09-25 10:50:00,51.66,51.74,51.63,51.71,19667.0,38.2495,38.3088,38.2273,38.2866,19667.0
2018-09-25 10:55:00,51.72,51.72,51.56,51.56,24224.0,38.294,38.294,38.1755,38.1755,24224.0
2018-09-25 11:00:00,51.57,51.57,51.51,51.55,19746.0,38.1829,38.1829,38.1385,38.1681,19746.0
2018-09-25 11:05:00,51.56,51.67,51.53,51.67,24138.0,38.1755,38.2569,38.1533,38.2569,24138.0
2018-09-25 11:10:00,51.68,51.7,51.52,51.53,124360.0,38.2644,38.2792,38.1459,38.1533,124360.0
2018-09-25 11:15:00,51.54,51.6,51.39,51.42,141837.0,38.1607,38.2051,38.0496,38.0718,141837.0
2018-09-25 11:20:00,51.43,51.58,51.43,51.58,21886.0,38.0793,38.1903,38.0793,38.1903,21886.0
2018-09-25 11:25:00,51.58,51.59,51.5,51.5,106188.0,38.1903,38.1977,38.1311,38.1311,106188.0
2018-09-25 11:30:00,51.49,51.52,51.44,51.51,16445.0,38.1237,38.1459,38.0867,38.1385,16445.0
2018-09-25 11:35:00,51.52,51.55,51.48,51.53,21721.0,38.1459,38.1681,38.1163,38.1533,21721.0
2018-09-25 11:40:00,51.53,51.53,51.42,51.47,14210.0,38.1533,38.1533,38.0718,38.1089,14210.0
2018-09-25 11:45:00,51.49,51.5,51.44,51.5,23565.0,38.1237,38.1311,38.0867,38.1311,23565.0
2018-09-25 11:50:00,51.48,51.48,51.35,51.35,24350.0,38.1163,38.1163,38.02,38.02,24350.0
2018-09-25 11:55:00,51.34,51.34,51.19,51.21,119602.0,38.0126,38.0126,37.9016,37.9164,119602.0
2018-09-25 12:00:00,51.22,51.38,51.21,51.34,27083.0,37.9238,38.0422,37.9164,38.0126,27083.0
2018-09-25 12:05:00,51.34,51.34,51.27,51.31,37162.0,38.0126,38.0126,37.9608,37.9904,37162.0
2018-09-25 12:10:00,51.3,51.32,51.23,51.3,21565.0,37.983,37.9978,37.9312,37.983,21565.0
2018-09-25 12:15:00,51.31,51.37,51.31,51.32,11040.0,37.9904,38.0348,37.9904,37.9978,11040.0
2018-09-25 12:20:00,51.31,51.36,51.27,51.29,14280.0,37.9904,38.0274,37.9608,37.9756,14280.0
2018-09-25 12:25:00,51.3,51.34,51.28,51.31,15544.0,37.983,38.0126,37.9682,37.9904,15544.0
2018-09-25 12:30:00,51.32,51.4,51.32,51.37,46734.0,37.9978,38.057,37.9978,38.0348,46734.0
2018-09-25 12:35:00,51.38,51.41,51.35,51.38,16642.0,38.0422,38.0644,38.02,38.0422,16642.0
2018-09-25 12:40:00,51.37,51.41,51.37,51.37,11270.0,38.0348,38.0644,38.0348,38.0348,11270.0
2018-09-25 12:45:00,51.37,51.37,51.32,51.35,14094.0,38.0348,38.0348,37.9978,38.02,14094.0
2018-09-25 12:50:00,51.34,51.41,51.34,51.39,44066.0,38.0126,38.0644,38.0126,38.0496,44066.0
2018-09-25 12:55:00,51.4,51.4,51.35,51.37,15758.0,38.057,38.057,38.02,38.0348,15758.0
2018-09-25 13:00:00,51.36,51.36,51.24,51.25,27085.0,38.0274,38.0274,37.9386,37.946,27085.0
2018-09-25 13:05:00,51.25,51.28,51.25,51.27,13457.0,37.946,37.9682,37.946,37.9608,13457.0
2018-09-25 13:10:00,51.28,51.29,51.24,51.28,11951.0,37.9682,37.9756,37.9386,37.9682,11951.0
2018-09-25 13:15:00,51.27,51.27,51.21,51.23,15013.0,37.9608,37.9608,37.9164,37.9312,15013.0
2018-09-25 13:20:00,51.23,51.25,51.22,51.23,10144.0,37.9312,37.946,37.9238,37.9312,10144.0
2018-09-25 13:25:00,51.23,51.23,51.19,51.2,17671.0,37.9312,37.9312,37.9016,37.909,17671.0
2018-09-25 13:30:00,51.19,51.21,51.14,51.15,28106.0,37.9016,37.9164,37.8645,37.8719,28106.0
2018-09-25 13:35:00,51.14,51.16,51.12,51.13,17861.0,37.8645,37.8793,37.8497,37.8571,17861.0
2018-09-25 13:40:00,51.13,51.13,51.02,51.02,33885.0,37.8571,37.8571,37.7757,37.7757,33885.0
2018-09-25 13:45:00,51.02,51.08,50.94,51.08,66059.0,37.7757,37.8201,37.7164,37.8201,66059.0
2018-09-25 13:50:00,51.07,51.08,50.99,51.01,60588.0,37.8127,37.8201,37.7535,37.7683,60588.0
2018-09-25 13:55:00,51.01,51.08,51.01,51.08,18350.0,37.7683,37.8201,37.7683,37.8201,18350.0
2018-09-25 14:00:00,51.08,51.13,51.04,51.11,23184.0,37.8201,37.8571,37.7905,37.8423,23184.0
2018-09-25 14:05:00,51.1,51.11,51.06,51.08,18689.0,37.8349,37.8423,37.8053,37.8201,18689.0
2018-09-25 14:10:00,51.08,51.09,51.03,51.07,22279.0,37.8201,37.8275,37.7831,37.8127,22279.0
2018-09-25 14:15:00,51.08,51.17,51.07,51.17,12465.0,37.8201,37.8867,37.8127,37.8867,12465.0
2018-09-25 14:20:00,51.17,51.2,51.13,51.2,48755.0,37.8867,37.909,37.8571,37.909,48755.0
2018-09-25 14:25:00,51.2,51.25,51.2,51.2,38282.0,37.909,37.946,37.909,37.909,38282.0
2018-09-25 14:30:00,51.21,51.25,51.17,51.18,20391.0,37.9164,37.946,37.8867,37.8941,20391.0
2018-09-25 14:35:00,51.17,51.21,51.17,51.19,34620.0,37.8867,37.9164,37.8867,37.9016,34620.0
2018-09-25 14:40:00,51.2,51.2,51.12,51.13,12671.0,37.909,37.909,37.8497,37.8571,12671.0
2018-09-25 14:45:00,51.13,51.16,51.07,51.09,21948.0,37.8571,37.8793,37.8127,37.8275,21948.0
2018-09-25 14:50:00,51.1,51.1,51.01,51.05,29805.0,37.8349,37.8349,37.7683,37.7979,29805.0
2018-09-25 14:55:00,51.05,51.14,51.05,51.13,23475.0,37.7979,37.8645,37.7979,37.8571,23475.0
2018-09-25 15:00:00,51.14,51.18,51.12,51.16,23719.0,37.8645,37.8941,37.8497,37.8793,23719.0
2018-09-25 15:05:00,51.15,51.17,51.11,51.13,16605.0,37.8719,37.8867,37.8423,37.8571,16605.0
2018-09-25 15:10:00,51.12,51.16,51.11,51.15,42509.0,37.8497,37.8793,37.8423,37.8719,42509.0
2018-09-25 15:15:00,51.16,51.16,51.09,51.09,73614.0,37.8793,37.8793,37.8275,37.8275,73614.0
2018-09-25 15:20:00,51.08,51.13,51.06,51.13,64403.0,37.8201,37.8571,37.8053,37.8571,64403.0
2018-09-25 15:25:00,51.14,51.19,51.13,51.16,55401.0,37.8645,37.9016,37.8571,37.8793,55401.0
2018-09-25 15:30:00,51.16,51.16,50.95,50.97,110145.0,37.8793,37.8793,37.7239,37.7387,110145.0
2018-09-25 15:35:00,50.97,51.03,50.91,51.0,67383.0,37.7387,37.7831,37.6942,37.7609,67383.0
2018-09-25 15:40:00,51.0,51.08,51.0,51.07,83271.0,37.7609,37.8201,37.7609,37.8127,83271.0
2018-09-25 15:45:00,51.07,51.14,51.06,51.07,105561.0,37.8127,37.8645,37.8053,37.8127,105561.0
2018-09-25 15:50:00,51.07,51.11,51.05,51.11,68981.0,37.8127,37.8423,37.7979,37.8423,68981.0
2018-09-25 15:55:00,51.11,51.12,51.05,51.08,196775.0,37.8423,37.8497,37.7979,37.8201,196775.0
2018-09-26 09:30:00,51.08,51.34,51.08,51.13,33010.0,37.8201,38.0126,37.8201,37.8571,33010.0
2018-09-26 09:35:00,51.1,51.17,51.05,51.14,36990.0,37.8349,37.8867,37.7979,37.8645,36990.0
2018-09-26 09:40:00,51.14,51.87,51.02,51.56,454545.0,37.8645,38.405,37.7757,38.1755,454545.0
2018-09-26 09:45:00,51.52,51.52,51.07,51.13,307623.0,38.1459,38.1459,37.8127,37.8571,307623.0
2018-09-26 09:50:00,51.1,51.19,50.68,50.99,160311.0,37.8349,37.9016,37.5239,37.7535,160311.0
2018-09-26 09:55:00,50.97,51.01,50.52,50.61,102767.0,37.7387,37.7683,37.4055,37.4721,102767.0
2018-09-26 10:00:00,50.62,50.83,50.41,50.73,91398.0,37.4795,37.635,37.324,37.561,91398.0
2018-09-26 10:05:00,50.74,50.87,50.63,50.87,52069.0,37.5684,37.6646,37.4869,37.6646,52069.0
2018-09-26 10:10:00,50.84,51.21,50.84,51.12,144008.0,37.6424,37.9164,37.6424,37.8497,144008.0
2018-09-26 10:15:00,51.12,51.51,51.08,51.48,314023.0,37.8497,38.1385,37.8201,38.1163,314023.0
2018-09-26 10:20:00,51.48,51.6,51.44,51.45,233305.0,38.1163,38.2051,38.0867,38.0941,233305.0
2018-09-26 10:25:00,51.47,51.66,51.46,51.65,224498.0,38.1089,38.2495,38.1015,38.2421,224498.0
2018-09-26 10:30:00,51.65,51.67,51.34,51.47,104750.0,38.2421,38.2569,38.0126,38.1089,104750.0
2018-09-26 10:35:00,51.48,51.5,51.35,51.43,30328.0,38.1163,38.1311,38.02,38.0793,30328.0
2018-09-26 10:40:00,51.42,51.46,51.37,51.45,30632.0,38.0718,38.1015,38.0348,38.0941,30632.0
2018-09-26 10:45:00,51.44,51.5,51.37,51.41,36009.0,38.0867,38.1311,38.0348,38.0644,36009.0
2018-09-26 10:50:00,51.43,51.48,51.34,51.37,35810.0,38.0793,38.1163,38.0126,38.0348,35810.0
2018-09-26 10:55:00,51.36,51.39,51.21,51.32,42607.0,38.0274,38.0496,37.9164,37.9978,42607.0
2018-09-26 11:00:00,51.32,51.35,51.3,51.34,7650.0,37.9978,38.02,37.983,38.0126,7650.0
2018-09-26 11:05:00,51.32,51.46,51.29,51.42,17281.0,37.9978,38.1015,37.9756,38.0718,17281.0
2018-09-26 11:10:00,51.43,51.45,51.34,51.36,9459.0,38.0793,38.0941,38.0126,38.0274,9459.0
2018-09-26 11:15:00,51.37,51.38,51.3,51.33,11097.0,38.0348,38.0422,37.983,38.0052,11097.0
2018-09-26 11:20:00,51.33,51.42,51.31,51.42,45962.0,38.0052,38.0718,37.9904,38.0718,45962.0
2018-09-26 11:25:00,51.42,51.43,51.4,51.43,16093.0,38.0718,38.0793,38.057,38.0793,16093.0
2018-09-26 11:30:00,51.43,51.44,51.33,51.35,43872.0,38.0793,38.0867,38.0052,38.02,43872.0
2018-09-26 11:35:00,51.36,51.42,51.35,51.41,24867.0,38.0274,38.0718,38.02,38.0644,24867.0
2018-09-26 11:40:00,51.41,51.42,51.35,51.37,28780.0,38.0644,38.0718,38.02,38.0348,28780.0
2018-09-26 11:45:00,51.37,51.41,51.36,51.38,22185.0,38.0348,38.0644,38.0274,38.0422,22185.0
2018-09-26 11:50:00,51.37,51.4,51.35,51.35,16392.0,38.0348,38.057,38.02,38.02,16392.0
2018-09-26 11:55:00,51.36,51.4,51.35,51.39,14798.0,38.0274,38.057,38.02,38.0496,14798.0
2018-09-26 12:00:00,51.38,51.47,51.38,51.42,47831.0,38.0422,38.1089,38.0422,38.0718,47831.0
2018-09-26 12:05:00,51.41,51.44,51.37,51.38,13130.0,38.0644,38.0867,38.0348,38.0422,13130.0
2018-09-26 12:10:00,51.37,51.38,51.35,51.38,18526.0,38.0348,38.0422,38.02,38.0422,18526.0
2018-09-26 12:15:00,51.38,51.43,51.37,51.43,12598.0,38.0422,38.0793,38.0348,38.0793,12598.0
2018-09-26 12:20:00,51.43,51.43,51.39,51.4,7301.0,38.0793,38.0793,38.0496,38.057,7301.0
2018-09-26 12:25:00,51.4,51.41,51.32,51.39,23872.0,38.057,38.0644,37.9978,38.0496,23872.0
2018-09-26 12:30:00,51.4,51.48,51.39,51.48,18537.0,38.057,38.1163,38.0496,38.1163,18537.0
2018-09-26 12:35:00,51.47,51.5,51.43,51.45,33412.0,38.1089,38.1311,38.0793,38.0941,33412.0
2018-09-26 12:40:00,51.45,51.48,51.41,51.43,19936.0,38.0941,38.1163,38.0644,38.0793,19936.0
2018-09-26 12:45:00,51.44,51.45,51.43,51.44,4731.0,38.0867,38.0941,38.0793,38.0867,4731.0
2018-09-26 12:50:00,51.43,51.46,51.42,51.45,17172.0,38.0793,38.1015,38.0718,38.0941,17172.0
2018-09-26 12:55:00,51.45,51.5,51.43,51.47,32091.0,38.0941,38.1311,38.0793,38.1089,32091.0
2018-09-26 13:00:00,51.46,51.5,51.46,51.47,30630.0,38.1015,38.1311,38.1015,38.1089,30630.0
2018-09-26 13:05:00,51.47,51.5,51.44,51.5,23613.0,38.1089,38.1311,38.0867,38.1311,23613.0
2018-09-26 13:10:00,51.5,51.5,51.45,51.46,21507.0,38.1311,38.1311,38.0941,38.1015,21507.0
2018-09-26 13:15:00,51.46,51.49,51.43,51.49,27812.0,38.1015,38.1237,38.0793,38.1237,27812.0
2018-09-26 13:20:00,51.49,51.5,51.47,51.48,38956.0,38.1237,38.1311,38.1089,38.1163,38956.0
2018-09-26 13:25:00,51.47,51.49,51.43,51.47,49183.0,38.1089,38.1237,38.0793,38.1089,49183.0
2018-09-26 13:30:00,51.47,51.51,51.47,51.48,35122.0,38.1089,38.1385,38.1089,38.1163,35122.0
2018-09-26 13:35:00,51.49,51.5,51.45,51.45,29482.0,38.1237,38.1311,38.0941,38.0941,29482.0
2018-09-26 13:40:00,51.46,51.48,51.44,51.48,27867.0,38.1015,38.1163,38.0867,38.1163,27867.0
2018-09-26 13:45:00,51.48,51.54,51.47,51.54,60593.0,38.1163,38.1607,38.1089,38.1607,60593.0
2018-09-26 13:50:00,51.54,51.59,51.49,51.52,45722.0,38.1607,38.1977,38.1237,38.1459,45722.0
2018-09-26 13:55:00,51.52,51.52,51.39,51.41,69117.0,38.1459,38.1459,38.0496,38.0644,69117.0
2018-09-26 14:00:00,51.42,51.65,51.4,51.65,55997.0,38.0718,38.2421,38.057,38.2421,55997.0
2018-09-26 14:05:00,51.63,51.64,51.47,51.52,22989.0,38.2273,38.2347,38.1089,38.1459,22989.0
2018-09-26 14:10:00,51.52,51.64,51.52,51.6,41267.0,38.1459,38.2347,38.1459,38.2051,41267.0
2018-09-26 14:15:00,51.61,51.72,51.6,51.63,31685.0,38.2125,38.294,38.2051,38.2273,31685.0
2018-09-26 14:20:00,51.64,51.65,51.57,51.58,22059.0,38.2347,38.2421,38.1829,38.1903,22059.0
2018-09-26 14:25:00,51.58,51.58,51.42,51.45,72773.0,38.1903,38.1903,38.0718,38.0941,72773.0
2018-09-26 14:30:00,51.44,51.51,51.42,51.49,69748.0,38.0867,38.1385,38.0718,38.1237,69748.0
2018-09-26 14:35:00,51.48,51.5,51.31,51.35,105143.0,38.1163,38.1311,37.9904,38.02,105143.0
2018-09-26 14:40:00,51.36,51.44,51.35,51.4,37188.0,38.0274,38.0867,38.02,38.057,37188.0
2018-09-26 14:45:00,51.4,51.4,51.25,51.35,98819.0,38.057,38.057,37.946,38.02,98819.0
2018-09-26 14:50:00,51.35,51.36,51.26,51.26,26797.0,38.02,38.0274,37.9534,37.9534,26797.0
2018-09-26 14:55:00,51.26,51.31,51.18,51.3,29220.0,37.9534,37.9904,37.8941,37.983,29220.0
2018-09-26 15:00:00,51.31,51.32,51.28,51.3,31702.0,37.9904,37.9978,37.9682,37.983,31702.0
2018-09-26 15:05:00,51.3,51.35,51.25,51.35,27545.0,37.983,38.02,37.946,38.02,27545.0
2018-09-26 15:10:00,51.35,51.35,51.23,51.33,30664.0,38.02,38.02,37.9312,38.0052,30664.0
2018-09-26 15:15:00,51.34,51.36,51.31,51.31,36633.0,38.0126,38.0274,37.9904,37.9904,36633.0
2018-09-26 15:20:00,51.28,51.35,51.28,51.32,25011.0,37.9682,38.02,37.9682,37.9978,25011.0
2018-09-26 15:25:00,51.33,51.33,51.25,51.28,22339.0,38.0052,38.0052,37.946,37.9682,22339.0
2018-09-26 15:30:00,51.27,51.29,51.14,51.14,40519.0,37.9608,37.9756,37.8645,37.8645,40519.0
2018-09-26 15:35:00,51.14,51.15,51.06,51.1,107769.0,37.8645,37.8719,37.8053,37.8349,107769.0
2018-09-26 15:40:00,51.11,51.14,51.07,51.08,102384.0,37.8423,37.8645,37.8127,37.8201,102384.0
2018-09-26 15:45:00,51.07,51.07,50.87,50.96,58218.0,37.8127,37.8127,37.6646,37.7313,58218.0
2018-09-26 15:50:00,50.95,50.99,50.93,50.97,55408.0,37.7239,37.7535,37.709,37.7387,55408.0
2018-09-26 15:55:00,50.97,51.02,50.9,50.95,182480.0,37.7387,37.7757,37.6868,37.7239,182480.0
2018-09-27 09:30:00,50.95,51.0,50.89,50.89,40684.0,37.7239,37.7609,37.6794,37.6794,40684.0
2018-09-27 09:35:00,50.91,50.91,50.61,50.82,17435.0,37.6942,37.6942,37.4721,37.6276,17435.0
2018-09-27 09:40:00,50.72,50.82,50.66,50.76,54186.0,37.5536,37.6276,37.5091,37.5832,54186.0
2018-09-27 09:45:00,50.76,50.77,50.62,50.67,15660.0,37.5832,37.5906,37.4795,37.5165,15660.0
2018-09-27 09:50:00,50.66,50.71,50.61,50.63,44725.0,37.5091,37.5462,37.4721,37.4869,44725.0
2018-09-27 09:55:00,50.61,50.66,50.55,50.59,43622.0,37.4721,37.5091,37.4277,37.4573,43622.0
2018-09-27 10:00:00,50.58,50.66,50.55,50.62,34541.0,37.4499,37.5091,37.4277,37.4795,34541.0
2018-09-27 10:05:00,50.61,50.76,50.6,50.71,20048.0,37.4721,37.5832,37.4647,37.5462,20048.0
2018-09-27 10:10:00,50.7,50.81,50.67,50.79,19114.0,37.5388,37.6202,37.5165,37.6054,19114.0
2018-09-27 10:15:00,50.79,50.82,50.69,50.7,17772.0,37.6054,37.6276,37.5313,37.5388,17772.0
2018-09-27 10:20:00,50.68,50.72,50.64,50.67,18101.0,37.5239,37.5536,37.4943,37.5165,18101.0
2018-09-27 10:25:00,50.67,50.72,50.65,50.68,12516.0,37.5165,37.5536,37.5017,37.5239,12516.0
2018-09-27 10:30:00,50.71,50.74,50.59,50.61,46662.0,37.5462,37.5684,37.4573,37.4721,46662.0
2018-09-27 10:35:00,50.63,50.72,50.61,50.64,43987.0,37.4869,37.5536,37.4721,37.4943,43987.0
2018-09-27 10:40:00,50.64,50.76,50.64,50.76,10692.0,37.4943,37.5832,37.4943,37.5832,10692.0
2018-09-27 10:45:00,50.77,50.82,50.71,50.8,15963.0,37.5906,37.6276,37.5462,37.6128,15963.0
2018-09-27 10:50:00,50.8,50.8,50.66,50.67,9115.0,37.6128,37.6128,37.5091,37.5165,9115.0
2018-09-27 10:55:00,50.69,50.72,50.66,50.67,6433.0,37.5313,37.5536,37.5091,37.5165,6433.0
2018-09-27 11:00:00,50.67,50.69,50.62,50.64,12469.0,37.5165,37.5313,37.4795,37.4943,12469.0
2018-09-27 11:05:00,50.64,50.64,50.6,50.63,25432.0,37.4943,37.4943,37.4647,37.4869,25432.0
2018-09-27 11:10:00,50.63,50.63,50.52,50.55,19409.0,37.4869,37.4869,37.4055,37.4277,19409.0
2018-09-27 11:15:00,50.55,50.56,50.41,50.45,40650.0,37.4277,37.4351,37.324,37.3536,40650.0
2018-09-27 11:20:00,50.44,50.51,50.43,50.5,17212.0,37.3462,37.3981,37.3388,37.3907,17212.0
2018-09-27 11:25:00,50.49,50.51,50.45,50.48,19206.0,37.3833,37.3981,37.3536,37.3759,19206.0
2018-09-27 11:30:00,50.48,50.5,50.4,50.44,26140.0,37.3759,37.3907,37.3166,37.3462,26140.0
2018-09-27 11:35:00,50.46,50.53,50.44,50.52,10324.0,37.3611,37.4129,37.3462,37.4055,10324.0
2018-09-27 11:40:00,50.52,50.52,50.47,50.49,6680.0,37.4055,37.4055,37.3685,37.3833,6680.0
2018-09-27 11:45:00,50.5,50.5,50.42,50.42,8806.0,37.3907,37.3907,37.3314,37.3314,8806.0
2018-09-27 11:50:00,50.44,50.47,50.36,50.41,19947.0,37.3462,37.3685,37.287,37.324,19947.0
2018-09-27 11:55:00,50.42,50.46,50.36,50.37,17908.0,37.3314,37.3611,37.287,37.2944,17908.0
2018-09-27 12:00:00,50.36,50.4,50.36,50.38,10825.0,37.287,37.3166,37.287,37.3018,10825.0
2018-09-27 12:05:00,50.38,50.42,50.32,50.34,13542.0,37.3018,37.3314,37.2574,37.2722,13542.0
2018-09-27 12:10:00,50.33,50.37,50.33,50.34,12060.0,37.2648,37.2944,37.2648,37.2722,12060.0
2018-09-27 12:15:00,50.35,50.4,50.33,50.4,11341.0,37.2796,37.3166,37.2648,37.3166,11341.0
2018-09-27 12:20:00,50.4,50.4,50.35,50.35,9452.0,37.3166,37.3166,37.2796,37.2796,9452.0
2018-09-27 12:25:00,50.36,50.37,50.29,50.32,18791.0,37.287,37.2944,37.2352,37.2574,18791.0
2018-09-27 12:30:00,50.32,50.32,50.26,50.31,18867.0,37.2574,37.2574,37.213,37.25,18867.0
2018-09-27 12:35:00,50.31,50.32,50.28,50.32,11563.0,37.25,37.2574,37.2278,37.2574,11563.0
2018-09-27 12:40:00,50.31,50.42,50.3,50.42,12182.0,37.25,37.3314,37.2426,37.3314,12182.0
2018-09-27 12:45:00,50.41,50.49,50.39,50.45,28265.0,37.324,37.3833,37.3092,37.3536,28265.0
2018-09-27 12:50:00,50.45,50.52,50.45,50.45,17551.0,37.3536,37.4055,37.3536,37.3536,17551.0
2018-09-27 12:55:00,50.46,50.52,50.46,50.47,36209.0,37.3611,37.4055,37.3611,37.3685,36209.0
2018-09-27 13:00:00,50.47,50.54,50.45,50.51,20099.0,37.3685,37.4203,37.3536,37.3981,20099.0
2018-09-27 13:05:00,50.5,50.52,50.47,50.5,15323.0,37.3907,37.4055,37.3685,37.3907,15323.0
2018-09-27 13:10:00,50.5,50.51,50.48,50.49,11391.0,37.3907,37.3981,37.3759,37.3833,11391.0
2018-09-27 13:15:00,50.5,50.55,50.47,50.48,9920.0,37.3907,37.4277,37.3685,37.3759,9920.0
2018-09-27 13:20:00,50.49,50.5,50.45,50.47,9480.0,37.3833,37.3907,37.3536,37.3685,9480.0
2018-09-27 13:25:00,50.46,50.48,50.4,50.42,19369.0,37.3611,37.3759,37.3166,37.3314,19369.0
2018-09-27 13:30:00,50.42,50.53,50.41,50.47,14716.0,37.3314,37.4129,37.324,37.3685,14716.0
2018-09-27 13:35:00,50.46,50.49,50.41,50.42,10908.0,37.3611,37.3833,37.324,37.3314,10908.0
2018-09-27 13:40:00,50.44,50.47,50.42,50.44,11688.0,37.3462,37.3685,37.3314,37.3462,11688.0
2018-09-27 13:45:00,50.44,50.49,50.44,50.48,10172.0,37.3462,37.3833,37.3462,37.3759,10172.0
2018-09-27 13:50:00,50.47,50.47,50.42,50.44,16134.0,37.3685,37.3685,37.3314,37.3462,16134.0
2018-09-27 13:55:00,50.44,50.49,50.43,50.47,7512.0,37.3462,37.3833,37.3388,37.3685,7512.0
2018-09-27 14:00:00,50.49,50.49,50.44,50.44,13081.0,37.3833,37.3833,37.3462,37.3462,13081.0
2018-09-27 14:05:00,50.43,50.45,50.42,50.43,14314.0,37.3388,37.3536,37.3314,37.3388,14314.0
2018-09-27 14:10:00,50.42,50.46,50.42,50.46,17244.0,37.3314,37.3611,37.3314,37.3611,17244.0
2018-09-27 14:15:00,50.45,50.48,50.44,50.46,11167.0,37.3536,37.3759,37.3462,37.3611,11167.0
2018-09-27 14:20:00,50.45,50.51,50.45,50.46,13557.0,37.3536,37.3981,37.3536,37.3611,13557.0
2018-09-27 14:25:00,50.45,50.45,50.38,50.41,117131.0,37.3536,37.3536,37.3018,37.324,117131.0
2018-09-27 14:30:00,50.4,50.42,50.36,50.38,15825.0,37.3166,37.3314,37.287,37.3018,15825.0
2018-09-27 14:35:00,50.38,50.38,50.3,50.3,36539.0,37.3018,37.3018,37.2426,37.2426,36539.0
2018-09-27 14:40:00,50.31,50.33,50.26,50.28,25309.0,37.25,37.2648,37.213,37.2278,25309.0
2018-09-27 14:45:00,50.28,50.35,50.27,50.34,15612.0,37.2278,37.2796,37.2204,37.2722,15612.0
2018-09-27 14:50:00,50.33,50.34,50.29,50.3,12313.0,37.2648,37.2722,37.2352,37.2426,12313.0
2018-09-27 14:55:00,50.3,50.31,50.28,50.29,9681.0,37.2426,37.25,37.2278,37.2352,9681.0
2018-09-27 15:00:00,50.29,50.39,50.29,50.34,23540.0,37.2352,37.3092,37.2352,37.2722,23540.0
2018-09-27 15:05:00,50.34,50.36,50.3,50.32,24545.0,37.2722,37.287,37.2426,37.2574,24545.0
2018-09-27 15:10:00,50.32,50.37,50.29,50.37,40730.0,37.2574,37.2944,37.2352,37.2944,40730.0
2018-09-27 15:15:00,50.36,50.36,50.32,50.35,15170.0,37.287,37.287,37.2574,37.2796,15170.0
2018-09-27 15:20:00,50.35,50.36,50.29,50.32,12384.0,37.2796,37.287,37.2352,37.2574,12384.0
2018-09-27 15:25:00,50.32,50.32,50.27,50.3,24823.0,37.2574,37.2574,37.2204,37.2426,24823.0
2018-09-27 15:30:00,50.3,50.31,50.27,50.3,28720.0,37.2426,37.25,37.2204,37.2426,28720.0
2018-09-27 15:35:00,50.3,50.33,50.27,50.28,40230.0,37.2426,37.2648,37.2204,37.2278,40230.0
2018-09-27 15:40:00,50.28,50.29,50.25,50.28,46469.0,37.2278,37.2352,37.2056,37.2278,46469.0
2018-09-27 15:45:00,50.28,50.31,50.27,50.27,62639.0,37.2278,37.25,37.2204,37.2204,62639.0
2018-09-27 15:50:00,50.27,50.28,50.19,50.21,91880.0,37.2204,37.2278,37.1611,37.176,91880.0
2018-09-27 15:55:00,50.21,50.24,50.2,50.22,191848.0,37.176,37.1982,37.1685,37.1834,191848.0
2018-09-28 09:30:00,50.2,50.23,50.07,50.09,50778.0,37.1685,37.1908,37.0723,37.0871,50778.0
2018-09-28 09:35:00,50.06,50.16,50.01,50.04,26049.0,37.0649,37.1389,37.0279,37.0501,26049.0
2018-09-28 09:40:00,50.07,50.1,49.89,49.89,87477.0,37.0723,37.0945,36.939,36.939,87477.0
2018-09-28 09:45:00,49.91,50.08,49.87,49.93,41437.0,36.9538,37.0797,36.9242,36.9686,41437.0
2018-09-28 09:50:00,49.93,50.01,49.87,49.9,26853.0,36.9686,37.0279,36.9242,36.9464,26853.0
2018-09-28 09:55:00,49.88,49.89,49.77,49.78,49170.0,36.9316,36.939,36.8502,36.8576,49170.0
2018-09-28 10:00:00,49.78,49.86,49.69,49.71,45275.0,36.8576,36.9168,36.7909,36.8057,45275.0
2018-09-28 10:05:00,49.71,49.72,49.57,49.57,50175.0,36.8057,36.8132,36.7021,36.7021,50175.0
2018-09-28 10:10:00,49.57,49.57,49.37,49.42,177262.0,36.7021,36.7021,36.554,36.591,177262.0
2018-09-28 10:15:00,49.42,49.56,49.23,49.46,103998.0,36.591,36.6947,36.4504,36.6206,103998.0
2018-09-28 10:20:00,49.46,49.56,49.33,49.4,75687.0,36.6206,36.6947,36.5244,36.5762,75687.0
2018-09-28 10:25:00,49.4,49.48,49.27,49.37,121337.0,36.5762,36.6355,36.48,36.554,121337.0
2018-09-28 10:30:00,49.39,49.48,49.35,49.45,47174.0,36.5688,36.6355,36.5392,36.6132,47174.0
2018-09-28 10:35:00,49.46,49.58,49.45,49.57,103547.0,36.6206,36.7095,36.6132,36.7021,103547.0
2018-09-28 10:40:00,49.58,49.62,49.51,49.55,82857.0,36.7095,36.7391,36.6577,36.6873,82857.0
2018-09-28 10:45:00,49.56,49.63,49.55,49.58,41216.0,36.6947,36.7465,36.6873,36.7095,41216.0
2018-09-28 10:50:00,49.58,49.6,49.49,49.57,45907.0,36.7095,36.7243,36.6429,36.7021,45907.0
2018-09-28 10:55:00,49.56,49.56,49.42,49.42,40981.0,36.6947,36.6947,36.591,36.591,40981.0
2018-09-28 11:00:00,49.43,49.51,49.38,49.43,27733.0,36.5984,36.6577,36.5614,36.5984,27733.0
2018-09-28 11:05:00,49.43,49.45,49.39,49.41,20668.0,36.5984,36.6132,36.5688,36.5836,20668.0
2018-09-28 11:10:00,49.41,49.44,49.38,49.39,50738.0,36.5836,36.6058,36.5614,36.5688,50738.0
2018-09-28 11:15:00,49.4,49.47,49.38,49.47,34421.0,36.5762,36.628,36.5614,36.628,34421.0
2018-09-28 11:20:00,49.46,49.49,49.38,49.38,33820.0,36.6206,36.6429,36.5614,36.5614,33820.0
2018-09-28 11:25:00,49.37,49.39,49.31,49.32,32834.0,36.554,36.5688,36.5096,36.517,32834.0
2018-09-28 11:30:00,49.32,49.41,49.31,49.35,39752.0,36.517,36.5836,36.5096,36.5392,39752.0
2018-09-28 11:35:00,49.35,49.41,49.33,49.39,22442.0,36.5392,36.5836,36.5244,36.5688,22442.0
2018-09-28 11:40:00,49.39,49.42,49.33,49.38,25511.0,36.5688,36.591,36.5244,36.5614,25511.0
2018-09-28 11:45:00,49.37,49.4,49.32,49.32,31004.0,36.554,36.5762,36.517,36.517,31004.0
2018-09-28 11:50:00,49.33,49.33,49.26,49.28,50463.0,36.5244,36.5244,36.4726,36.4874,50463.0
2018-09-28 11:55:00,49.28,49.39,49.26,49.28,85343.0,36.4874,36.5688,36.4726,36.4874,85343.0
2018-09-28 12:00:00,49.28,49.38,49.27,49.3,23326.0,36.4874,36.5614,36.48,36.5022,23326.0
2018-09-28 12:05:00,49.29,49.3,49.14,49.23,59401.0,36.4948,36.5022,36.3837,36.4504,59401.0
2018-09-28 12:10:00,49.23,49.35,49.21,49.27,107595.0,36.4504,36.5392,36.4355,36.48,107595.0
2018-09-28 12:15:00,49.26,49.31,49.24,49.28,24135.0,36.4726,36.5096,36.4578,36.4874,24135.0
2018-09-28 12:20:00,49.28,49.35,49.25,49.35,24832.0,36.4874,36.5392,36.4652,36.5392,24832.0
2018-09-28 12:25:00,49.34,49.34,49.29,49.31,27444.0,36.5318,36.5318,36.4948,36.5096,27444.0
2018-09-28 12:30:00,49.3,49.32,49.29,49.32,14998.0,36.5022,36.517,36.4948,36.517,14998.0
2018-09-28 12:35:00,49.32,49.35,49.3,49.32,19158.0,36.517,36.5392,36.5022,36.517,19158.0
2018-09-28 12:40:00,49.32,49.34,49.3,49.33,14013.0,36.517,36.5318,36.5022,36.5244,14013.0
2018-09-28 12:45:00,49.34,49.38,49.28,49.28,31065.0,36.5318,36.5614,36.4874,36.4874,31065.0
2018-09-28 12:50:00,49.3,49.35,49.28,49.34,18305.0,36.5022,36.5392,36.4874,36.5318,18305.0
2018-09-28 12:55:00,49.35,49.39,49.31,49.37,23054.0,36.5392,36.5688,36.5096,36.554,23054.0
2018-09-28 13:00:00,49.38,49.41,49.35,49.4,21148.0,36.5614,36.5836,36.5392,36.5762,21148.0
2018-09-28 13:05:00,49.4,49.41,49.37,49.39,14094.0,36.5762,36.5836,36.554,36.5688,14094.0
2018-09-28 13:10:00,49.38,49.39,49.34,49.34,13293.0,36.5614,36.5688,36.5318,36.5318,13293.0
2018-09-28 13:15:00,49.34,49.39,49.32,49.39,37042.0,36.5318,36.5688,36.517,36.5688,37042.0
2018-09-28 13:20:00,49.39,49.48,49.38,49.46,21077.0,36.5688,36.6355,36.5614,36.6206,21077.0
2018-09-28 13:25:00,49.47,49.53,49.46,49.51,34652.0,36.628,36.6725,36.6206,36.6577,34652.0
2018-09-28 13:30:00,49.51,49.56,49.48,49.53,40472.0,36.6577,36.6947,36.6355,36.6725,40472.0
2018-09-28 13:35:00,49.53,49.53,49.5,49.52,24813.0,36.6725,36.6725,36.6503,36.6651,24813.0
2018-09-28 13:40:00,49.51,49.52,49.44,49.49,23523.0,36.6577,36.6651,36.6058,36.6429,23523.0
2018-09-28 13:45:00,49.49,49.49,49.41,49.41,16449.0,36.6429,36.6429,36.5836,36.5836,16449.0
2018-09-28 13:50:00,49.41,49.45,49.37,49.42,22897.0,36.5836,36.6132,36.554,36.591,22897.0
2018-09-28 13:55:00,49.4,49.43,49.36,49.4,12826.0,36.5762,36.5984,36.5466,36.5762,12826.0
2018-09-28 14:00:00,49.4,49.43,49.38,49.42,19154.0,36.5762,36.5984,36.5614,36.591,19154.0
2018-09-28 14:05:00,49.41,49.48,49.41,49.48,21138.0,36.5836,36.6355,36.5836,36.6355,21138.0
2018-09-28 14:10:00,49.47,49.49,49.43,49.47,13491.0,36.628,36.6429,36.5984,36.628,13491.0
2018-09-28 14:15:00,49.47,49.49,49.45,49.47,10795.0,36.628,36.6429,36.6132,36.628,10795.0
2018-09-28 14:20:00,49.46,49.53,49.45,49.52,19281.0,36.6206,36.6725,36.6132,36.6651,19281.0
2018-09-28 14:25:00,49.53,49.53,49.46,49.47,11814.0,36.6725,36.6725,36.6206,36.628,11814.0
2018-09-28 14:30:00,49.47,49.48,49.38,49.38,17216.0,36.628,36.6355,36.5614,36.5614,17216.0
2018-09-28 14:35:00,49.37,49.37,49.33,49.33,34746.0,36.554,36.554,36.5244,36.5244,34746.0
2018-09-28 14:40:00,49.33,49.34,49.31,49.32,13141.0,36.5244,36.5318,36.5096,36.517,13141.0
2018-09-28 14:45:00,49.31,49.31,49.25,49.26,27846.0,36.5096,36.5096,36.4652,36.4726,27846.0
2018-09-28 14:50:00,49.26,49.26,49.23,49.23,11071.0,36.4726,36.4726,36.4504,36.4504,11071.0
2018-09-28 14:55:00,49.23,49.25,49.2,49.2,25438.0,36.4504,36.4652,36.4281,36.4281,25438.0
2018-09-28 15:00:00,49.2,49.24,49.15,49.15,30296.0,36.4281,36.4578,36.3911,36.3911,30296.0
2018-09-28 15:05:00,49.15,49.19,49.14,49.18,25563.0,36.3911,36.4207,36.3837,36.4133,25563.0
2018-09-28 15:10:00,49.19,49.19,49.14,49.14,23760.0,36.4207,36.4207,36.3837,36.3837,23760.0
2018-09-28 15:15:00,49.14,49.14,49.09,49.09,29909.0,36.3837,36.3837,36.3467,36.3467,29909.0
2018-09-28 15:20:00,49.08,49.15,49.07,49.14,35423.0,36.3393,36.3911,36.3319,36.3837,35423.0
2018-09-28 15:25:00,49.14,49.14,49.09,49.09,30528.0,36.3837,36.3837,36.3467,36.3467,30528.0
2018-09-28 15:30:00,49.09,49.12,49.04,49.12,63051.0,36.3467,36.3689,36.3097,36.3689,63051.0
2018-09-28 15:35:00,49.11,49.15,49.1,49.12,49796.0,36.3615,36.3911,36.3541,36.3689,49796.0
2018-09-28 15:40:00,49.11,49.13,49.06,49.07,49541.0,36.3615,36.3763,36.3245,36.3319,49541.0
2018-09-28 15:45:00,49.07,49.17,49.05,49.13,108930.0,36.3319,36.4059,36.3171,36.3763,108930.0
2018-09-28 15:50:00,49.12,49.13,49.09,49.12,93172.0,36.3689,36.3763,36.3467,36.3689,93172.0
2018-09-28 15:55:00,49.12,49.16,49.11,49.15,244742.0,36.3689,36.3985,36.3615,36.3911,244742.0
2018-10-01 09:30:00,49.4,49.66,49.4,49.57,70840.0,36.5762,36.7687,36.5762,36.7021,70840.0
2018-10-01 09:35:00,49.61,49.68,49.43,49.45,32082.0,36.7317,36.7835,36.5984,36.6132,32082.0
2018-10-01 09:40:00,49.44,49.56,49.37,49.55,29512.0,36.6058,36.6947,36.554,36.6873,29512.0
2018-10-01 09:45:00,49.53,49.64,49.53,49.61,31372.0,36.6725,36.7539,36.6725,36.7317,31372.0
2018-10-01 09:50:00,49.64,49.67,49.58,49.64,39110.0,36.7539,36.7761,36.7095,36.7539,39110.0
2018-10-01 09:55:00,49.63,49.68,49.59,49.66,19925.0,36.7465,36.7835,36.7169,36.7687,19925.0
2018-10-01 10:00:00,49.68,49.78,49.67,49.76,25693.0,36.7835,36.8576,36.7761,36.8428,25693.0
2018-10-01 10:05:00,49.76,49.77,49.68,49.74,33028.0,36.8428,36.8502,36.7835,36.828,33028.0
2018-10-01 10:10:00,49.72,49.76,49.67,49.73,38306.0,36.8132,36.8428,36.7761,36.8206,38306.0
2018-10-01 10:15:00,49.72,49.8,49.66,49.79,22671.0,36.8132,36.8724,36.7687,36.865,22671.0
2018-10-01 10:20:00,49.8,49.81,49.74,49.8,24025.0,36.8724,36.8798,36.828,36.8724,24025.0
2018-10-01 10:25:00,49.8,49.81,49.67,49.75,24116.0,36.8724,36.8798,36.7761,36.8354,24116.0
2018-10-01 10:30:00,49.75,49.81,49.7,49.7,30408.0,36.8354,36.8798,36.7983,36.7983,30408.0
2018-10-01 10:35:00,49.7,49.78,49.66,49.77,21760.0,36.7983,36.8576,36.7687,36.8502,21760.0
2018-10-01 10:40:00,49.76,49.8,49.73,49.76,31618.0,36.8428,36.8724,36.8206,36.8428,31618.0
2018-10-01 10:45:00,49.76,49.79,49.71,49.77,26867.0,36.8428,36.865,36.8057,36.8502,26867.0
2018-10-01 10:50:00,49.78,49.88,49.76,49.85,37751.0,36.8576,36.9316,36.8428,36.9094,37751.0
2018-10-01 10:55:00,49.84,49.87,49.8,49.87,21012.0,36.902,36.9242,36.8724,36.9242,21012.0
2018-10-01 11:00:00,49.87,49.96,49.86,49.93,26386.0,36.9242,36.9908,36.9168,36.9686,26386.0
2018-10-01 11:05:00,49.93,49.96,49.89,49.95,36255.0,36.9686,36.9908,36.939,36.9834,36255.0
2018-10-01 11:10:00,49.95,49.96,49.85,49.93,40465.0,36.9834,36.9908,36.9094,36.9686,40465.0
2018-10-01 11:15:00,49.92,49.93,49.82,49.83,39930.0,36.9612,36.9686,36.8872,36.8946,39930.0
2018-10-01 11:20:00,49.84,49.88,49.83,49.88,31527.0,36.902,36.9316,36.8946,36.9316,31527.0
2018-10-01 11:25:00,49.88,49.89,49.8,49.8,24415.0,36.9316,36.939,36.8724,36.8724,24415.0
2018-10-01 11:30:00,49.79,49.85,49.74,49.84,25091.0,36.865,36.9094,36.828,36.902,25091.0
2018-10-01 11:35:00,49.84,49.92,49.84,49.91,29616.0,36.902,36.9612,36.902,36.9538,29616.0
2018-10-01 11:40:00,49.9,49.95,49.88,49.91,36819.0,36.9464,36.9834,36.9316,36.9538,36819.0
2018-10-01 11:45:00,49.9,49.93,49.85,49.88,21643.0,36.9464,36.9686,36.9094,36.9316,21643.0
2018-10-01 11:50:00,49.88,49.97,49.88,49.96,13971.0,36.9316,36.9983,36.9316,36.9908,13971.0
2018-10-01 11:55:00,49.96,49.97,49.91,49.95,22843.0,36.9908,36.9983,36.9538,36.9834,22843.0
2018-10-01 12:00:00,49.94,49.96,49.91,49.94,15403.0,36.976,36.9908,36.9538,36.976,15403.0
2018-10-01 12:05:00,49.94,49.99,49.94,49.99,52419.0,36.976,37.0131,36.976,37.0131,52419.0
2018-10-01 12:10:00,49.98,49.99,49.88,49.9,58589.0,37.0057,37.0131,36.9316,36.9464,58589.0
2018-10-01 12:15:00,49.91,49.98,49.9,49.96,16326.0,36.9538,37.0057,36.9464,36.9908,16326.0
2018-10-01 12:20:00,49.96,50.03,49.87,49.87,124546.0,36.9908,37.0427,36.9242,36.9242,124546.0
2018-10-01 12:25:00,49.89,49.94,49.87,49.91,12726.0,36.939,36.976,36.9242,36.9538,12726.0
2018-10-01 12:30:00,49.91,49.99,49.91,49.99,15319.0,36.9538,37.0131,36.9538,37.0131,15319.0
2018-10-01 12:35:00,49.99,50.0,49.93,50.0,20990.0,37.0131,37.0205,36.9686,37.0205,20990.0
2018-10-01 12:40:00,50.0,50.04,49.96,50.02,30874.0,37.0205,37.0501,36.9908,37.0353,30874.0
2018-10-01 12:45:00,50.01,50.04,50.0,50.02,10178.0,37.0279,37.0501,37.0205,37.0353,10178.0
2018-10-01 12:50:00,50.03,50.05,50.01,50.04,14796.0,37.0427,37.0575,37.0279,37.0501,14796.0
2018-10-01 12:55:00,50.04,50.06,50.02,50.06,10902.0,37.0501,37.0649,37.0353,37.0649,10902.0
2018-10-01 13:00:00,50.06,50.12,50.06,50.12,17061.0,37.0649,37.1093,37.0649,37.1093,17061.0
2018-10-01 13:05:00,50.11,50.15,50.06,50.07,18213.0,37.1019,37.1315,37.0649,37.0723,18213.0
2018-10-01 13:10:00,50.07,50.08,50.01,50.04,16436.0,37.0723,37.0797,37.0279,37.0501,16436.0
2018-10-01 13:15:00,50.05,50.07,50.03,50.07,20796.0,37.0575,37.0723,37.0427,37.0723,20796.0
2018-10-01 13:20:00,50.06,50.23,50.06,50.13,116903.0,37.0649,37.1908,37.0649,37.1167,116903.0
2018-10-01 13:25:00,50.13,50.14,50.06,50.08,21586.0,37.1167,37.1241,37.0649,37.0797,21586.0
2018-10-01 13:30:00,50.08,50.1,50.02,50.07,45492.0,37.0797,37.0945,37.0353,37.0723,45492.0
2018-10-01 13:35:00,50.07,50.08,50.02,50.03,16705.0,37.0723,37.0797,37.0353,37.0427,16705.0
2018-10-01 13:40:00,50.04,50.07,50.03,50.07,21069.0,37.0501,37.0723,37.0427,37.0723,21069.0
2018-10-01 13:45:00,50.06,50.07,50.01,50.01,16343.0,37.0649,37.0723,37.0279,37.0279,16343.0
2018-10-01 13:50:00,50.01,50.02,49.99,50.02,20010.0,37.0279,37.0353,37.0131,37.0353,20010.0
2018-10-01 13:55:00,50.02,50.03,49.99,50.0,17101.0,37.0353,37.0427,37.0131,37.0205,17101.0
2018-10-01 14:00:00,49.99,50.01,49.93,49.94,22430.0,37.0131,37.0279,36.9686,36.976,22430.0
2018-10-01 14:05:00,49.95,49.99,49.94,49.97,17299.0,36.9834,37.0131,36.976,36.9983,17299.0
2018-10-01 14:10:00,49.97,50.02,49.97,50.02,21776.0,36.9983,37.0353,36.9983,37.0353,21776.0
2018-10-01 14:15:00,50.01,50.03,49.97,50.02,73137.0,37.0279,37.0427,36.9983,37.0353,73137.0
2018-10-01 14:20:00,50.02,50.04,49.97,50.0,35553.0,37.0353,37.0501,36.9983,37.0205,35553.0
2018-10-01 14:25:00,49.99,50.01,49.98,50.0,21406.0,37.0131,37.0279,37.0057,37.0205,21406.0
2018-10-01 14:30:00,50.0,50.0,49.95,49.97,14982.0,37.0205,37.0205,36.9834,36.9983,14982.0
2018-10-01 14:35:00,49.97,49.98,49.95,49.97,11163.0,36.9983,37.0057,36.9834,36.9983,11163.0
2018-10-01 14:40:00,49.97,49.98,49.93,49.95,16584.0,36.9983,37.0057,36.9686,36.9834,16584.0
2018-10-01 14:45:00,49.95,49.97,49.93,49.94,20374.0,36.9834,36.9983,36.9686,36.976,20374.0
2018-10-01 14:50:00,49.94,49.95,49.91,49.95,14871.0,36.976,36.9834,36.9538,36.9834,14871.0
2018-10-01 14:55:00,49.95,50.0,49.94,49.98,19651.0,36.9834,37.0205,36.976,37.0057,19651.0
2018-10-01 15:00:00,49.97,49.97,49.93,49.94,27002.0,36.9983,36.9983,36.9686,36.976,27002.0
2018-10-01 15:05:00,49.95,49.96,49.91,49.92,14696.0,36.9834,36.9908,36.9538,36.9612,14696.0
2018-10-01 15:10:00,49.91,49.95,49.9,49.94,25235.0,36.9538,36.9834,36.9464,36.976,25235.0
2018-10-01 15:15:00,49.94,49.95,49.89,49.91,31886.0,36.976,36.9834,36.939,36.9538,31886.0
2018-10-01 15:20:00,49.91,49.91,49.85,49.87,25354.0,36.9538,36.9538,36.9094,36.9242,25354.0
2018-10-01 15:25:00,49.86,49.87,49.78,49.83,35963.0,36.9168,36.9242,36.8576,36.8946,35963.0
2018-10-01 15:30:00,49.83,49.84,49.77,49.81,29969.0,36.8946,36.902,36.8502,36.8798,29969.0
2018-10-01 15:35:00,49.82,49.86,49.8,49.83,32759.0,36.8872,36.9168,36.8724,36.8946,32759.0
2018-10-01 15:40:00,49.83,49.84,49.78,49.8,33542.0,36.8946,36.902,36.8576,36.8724,33542.0
2018-10-01 15:45:00,49.81,49.96,49.81,49.91,49344.0,36.8798,36.9908,36.8798,36.9538,49344.0
2018-10-01 15:50:00,49.91,49.93,49.89,49.92,55340.0,36.9538,36.9686,36.939,36.9612,55340.0
2018-10-01 15:55:00,49.92,49.98,49.92,49.96,136143.0,36.9612,37.0057,36.9612,36.9908,136143.0
2018-10-02 09:30:00,49.99,50.05,49.83,50.05,34981.0,37.0131,37.0575,36.8946,37.0575,34981.0
2018-10-02 09:35:00,50.06,50.45,50.06,50.43,25189.0,37.0649,37.3536,37.0649,37.3388,25189.0
2018-10-02 09:40:00,50.47,50.6,50.4,50.58,42346.0,37.3685,37.4647,37.3166,37.4499,42346.0
2018-10-02 09:45:00,50.58,50.69,50.51,50.6,23398.0,37.4499,37.5313,37.3981,37.4647,23398.0
2018-10-02 09:50:00,50.6,50.65,50.54,50.57,41051.0,37.4647,37.5017,37.4203,37.4425,41051.0
2018-10-02 09:55:00,50.57,50.67,50.45,50.51,51804.0,37.4425,37.5165,37.3536,37.3981,51804.0
2018-10-02 10:00:00,50.51,50.53,50.38,50.4,19545.0,37.3981,37.4129,37.3018,37.3166,19545.0
2018-10-02 10:05:00,50.4,50.44,50.35,50.35,39312.0,37.3166,37.3462,37.2796,37.2796,39312.0
2018-10-02 10:10:00,50.34,50.49,50.34,50.48,27531.0,37.2722,37.3833,37.2722,37.3759,27531.0
2018-10-02 10:15:00,50.47,50.48,50.25,50.27,20260.0,37.3685,37.3759,37.2056,37.2204,20260.0
2018-10-02 10:20:00,50.27,50.28,50.2,50.27,17223.0,37.2204,37.2278,37.1685,37.2204,17223.0
2018-10-02 10:25:00,50.26,50.32,50.24,50.28,17356.0,37.213,37.2574,37.1982,37.2278,17356.0
2018-10-02 10:30:00,50.28,50.32,50.13,50.14,27142.0,37.2278,37.2574,37.1167,37.1241,27142.0
2018-10-02 10:35:00,50.15,50.16,50.06,50.09,21763.0,37.1315,37.1389,37.0649,37.0871,21763.0
2018-10-02 10:40:00,50.07,50.08,50.02,50.08,26896.0,37.0723,37.0797,37.0353,37.0797,26896.0
2018-10-02 10:45:00,50.08,50.27,50.08,50.27,31486.0,37.0797,37.2204,37.0797,37.2204,31486.0
2018-10-02 10:50:00,50.28,50.36,50.24,50.33,41245.0,37.2278,37.287,37.1982,37.2648,41245.0
2018-10-02 10:55:00,50.32,50.34,50.28,50.32,11851.0,37.2574,37.2722,37.2278,37.2574,11851.0
2018-10-02 11:00:00,50.32,50.36,50.28,50.32,15546.0,37.2574,37.287,37.2278,37.2574,15546.0
2018-10-02 11:05:00,50.33,50.38,50.29,50.31,21535.0,37.2648,37.3018,37.2352,37.25,21535.0
2018-10-02 11:10:00,50.3,50.34,50.22,50.34,21749.0,37.2426,37.2722,37.1834,37.2722,21749.0
2018-10-02 11:15:00,50.33,50.33,50.28,50.32,23264.0,37.2648,37.2648,37.2278,37.2574,23264.0
2018-10-02 11:20:00,50.32,50.35,50.22,50.25,22512.0,37.2574,37.2796,37.1834,37.2056,22512.0
2018-10-02 11:25:00,50.24,50.26,50.18,50.2,18442.0,37.1982,37.213,37.1537,37.1685,18442.0
2018-10-02 11:30:00,50.19,50.27,50.19,50.26,13619.0,37.1611,37.2204,37.1611,37.213,13619.0
2018-10-02 11:35:00,50.25,50.29,50.18,50.29,15162.0,37.2056,37.2352,37.1537,37.2352,15162.0
2018-10-02 11:40:00,50.28,50.37,50.27,50.37,23264.0,37.2278,37.2944,37.2204,37.2944,23264.0
2018-10-02 11:45:00,50.38,50.41,50.35,50.4,29326.0,37.3018,37.324,37.2796,37.3166,29326.0
2018-10-02 11:50:00,50.4,50.49,50.39,50.48,19516.0,37.3166,37.3833,37.3092,37.3759,19516.0
2018-10-02 11:55:00,50.48,50.5,50.43,50.46,18421.0,37.3759,37.3907,37.3388,37.3611,18421.0
2018-10-02 12:00:00,50.45,50.45,50.34,50.37,17118.0,37.3536,37.3536,37.2722,37.2944,17118.0
2018-10-02 12:05:00,50.38,50.44,50.38,50.44,19529.0,37.3018,37.3462,37.3018,37.3462,19529.0
2018-10-02 12:10:00,50.43,50.46,50.43,50.44,16075.0,37.3388,37.3611,37.3388,37.3462,16075.0
2018-10-02 12:15:00,50.44,50.45,50.41,50.44,17218.0,37.3462,37.3536,37.324,37.3462,17218.0
2018-10-02 12:20:00,50.43,50.44,50.39,50.4,7421.0,37.3388,37.3462,37.3092,37.3166,7421.0
2018-10-02 12:25:00,50.41,50.46,50.41,50.44,13466.0,37.324,37.3611,37.324,37.3462,13466.0
2018-10-02 12:30:00,50.43,50.43,50.35,50.37,25048.0,37.3388,37.3388,37.2796,37.2944,25048.0
2018-10-02 12:35:00,50.37,50.41,50.37,50.39,12699.0,37.2944,37.324,37.2944,37.3092,12699.0
2018-10-02 12:40:00,50.39,50.4,50.36,50.4,13249.0,37.3092,37.3166,37.287,37.3166,13249.0
2018-10-02 12:45:00,50.39,50.39,50.31,50.35,32296.0,37.3092,37.3092,37.25,37.2796,32296.0
2018-10-02 12:50:00,50.36,50.37,50.33,50.37,16181.0,37.287,37.2944,37.2648,37.2944,16181.0
2018-10-02 12:55:00,50.37,50.41,50.36,50.41,12426.0,37.2944,37.324,37.287,37.324,12426.0
2018-10-02 13:00:00,50.4,50.43,50.34,50.35,21715.0,37.3166,37.3388,37.2722,37.2796,21715.0
2018-10-02 13:05:00,50.35,50.41,50.34,50.41,15706.0,37.2796,37.324,37.2722,37.324,15706.0
2018-10-02 13:10:00,50.41,50.41,50.36,50.39,15193.0,37.324,37.324,37.287,37.3092,15193.0
2018-10-02 13:15:00,50.4,50.41,50.39,50.4,10561.0,37.3166,37.324,37.3092,37.3166,10561.0
2018-10-02 13:20:00,50.39,50.4,50.32,50.32,8942.0,37.3092,37.3166,37.2574,37.2574,8942.0
2018-10-02 13:25:00,50.32,50.33,50.28,50.3,7026.0,37.2574,37.2648,37.2278,37.2426,7026.0
2018-10-02 13:30:00,50.29,50.3,50.21,50.26,12383.0,37.2352,37.2426,37.176,37.213,12383.0
2018-10-02 13:35:00,50.27,50.31,50.27,50.3,5440.0,37.2204,37.25,37.2204,37.2426,5440.0
2018-10-02 13:40:00,50.3,50.31,50.26,50.28,11400.0,37.2426,37.25,37.213,37.2278,11400.0
2018-10-02 13:45:00,50.28,50.3,50.25,50.3,7103.0,37.2278,37.2426,37.2056,37.2426,7103.0
2018-10-02 13:50:00,50.3,50.3,50.27,50.29,10011.0,37.2426,37.2426,37.2204,37.2352,10011.0
2018-10-02 13:55:00,50.29,50.36,50.29,50.36,11079.0,37.2352,37.287,37.2352,37.287,11079.0
2018-10-02 14:00:00,50.36,50.39,50.35,50.39,12074.0,37.287,37.3092,37.2796,37.3092,12074.0
2018-10-02 14:05:00,50.39,50.44,50.38,50.42,25959.0,37.3092,37.3462,37.3018,37.3314,25959.0
2018-10-02 14:10:00,50.43,50.45,50.39,50.45,51991.0,37.3388,37.3536,37.3092,37.3536,51991.0
2018-10-02 14:15:00,50.45,50.49,50.43,50.45,32814.0,37.3536,37.3833,37.3388,37.3536,32814.0
2018-10-02 14:20:00,50.45,50.47,50.39,50.39,16259.0,37.3536,37.3685,37.3092,37.3092,16259.0
2018-10-02 14:25:00,50.39,50.43,50.36,50.43,45510.0,37.3092,37.3388,37.287,37.3388,45510.0
2018-10-02 14:30:00,50.44,50.46,50.4,50.44,39869.0,37.3462,37.3611,37.3166,37.3462,39869.0
2018-10-02 14:35:00,50.43,50.45,50.41,50.43,28472.0,37.3388,37.3536,37.324,37.3388,28472.0
2018-10-02 14:40:00,50.44,50.46,50.38,50.4,19893.0,37.3462,37.3611,37.3018,37.3166,19893.0
2018-10-02 14:45:00,50.4,50.43,50.37,50.37,18624.0,37.3166,37.3388,37.2944,37.2944,18624.0
2018-10-02 14:50:00,50.38,50.4,50.34,50.34,16303.0,37.3018,37.3166,37.2722,37.2722,16303.0
2018-10-02 14:55:00,50.34,50.35,50.25,50.25,49063.0,37.2722,37.2796,37.2056,37.2056,49063.0
2018-10-02 15:00:00,50.25,50.26,50.21,50.21,42830.0,37.2056,37.213,37.176,37.176,42830.0
2018-10-02 15:05:00,50.22,50.27,50.22,50.27,18435.0,37.1834,37.2204,37.1834,37.2204,18435.0
2018-10-02 15:10:00,50.27,50.32,50.27,50.3,18171.0,37.2204,37.2574,37.2204,37.2426,18171.0
2018-10-02 15:15:00,50.29,50.32,50.28,50.28,21818.0,37.2352,37.2574,37.2278,37.2278,21818.0
2018-10-02 15:20:00,50.29,50.32,50.28,50.29,27300.0,37.2352,37.2574,37.2278,37.2352,27300.0
2018-10-02 15:25:00,50.29,50.32,50.27,50.29,27335.0,37.2352,37.2574,37.2204,37.2352,27335.0
2018-10-02 15:30:00,50.29,50.33,50.27,50.3,47646.0,37.2352,37.2648,37.2204,37.2426,47646.0
2018-10-02 15:35:00,50.31,50.31,50.27,50.29,27503.0,37.25,37.25,37.2204,37.2352,27503.0
2018-10-02 15:40:00,50.3,50.34,50.28,50.31,31831.0,37.2426,37.2722,37.2278,37.25,31831.0
2018-10-02 15:45:00,50.31,50.36,50.3,50.33,54508.0,37.25,37.287,37.2426,37.2648,54508.0
2018-10-02 15:50:00,50.33,50.34,50.28,50.34,193105.0,37.2648,37.2722,37.2278,37.2722,193105.0
2018-10-02 15:55:00,50.33,50.36,50.29,50.3,118076.0,37.2648,37.287,37.2352,37.2426,118076.0
2018-10-03 09:30:00,50.4,50.44,50.15,50.15,98301.0,37.3166,37.3462,37.1315,37.1315,98301.0
2018-10-03 09:35:00,50.16,50.31,50.08,50.11,71735.0,37.1389,37.25,37.0797,37.1019,71735.0
2018-10-03 09:40:00,50.11,50.12,49.85,49.87,106474.0,37.1019,37.1093,36.9094,36.9242,106474.0
2018-10-03 09:45:00,49.87,50.04,49.85,50.03,51390.0,36.9242,37.0501,36.9094,37.0427,51390.0
2018-10-03 09:50:00,50.03,50.03,49.83,49.83,57008.0,37.0427,37.0427,36.8946,36.8946,57008.0
2018-10-03 09:55:00,49.84,49.92,49.8,49.82,59093.0,36.902,36.9612,36.8724,36.8872,59093.0
2018-10-03 10:00:00,49.81,49.83,49.67,49.68,40601.0,36.8798,36.8946,36.7761,36.7835,40601.0
2018-10-03 10:05:00,49.67,49.81,49.67,49.75,51989.0,36.7761,36.8798,36.7761,36.8354,51989.0
2018-10-03 10:10:00,49.75,49.78,49.7,49.73,38690.0,36.8354,36.8576,36.7983,36.8206,38690.0
2018-10-03 10:15:00,49.72,49.73,49.63,49.72,20909.0,36.8132,36.8206,36.7465,36.8132,20909.0
2018-10-03 10:20:00,49.72,49.72,49.55,49.57,122001.0,36.8132,36.8132,36.6873,36.7021,122001.0
2018-10-03 10:25:00,49.57,49.57,49.42,49.47,146025.0,36.7021,36.7021,36.591,36.628,146025.0
2018-10-03 10:30:00,49.46,49.5,49.44,49.45,31995.0,36.6206,36.6503,36.6058,36.6132,31995.0
2018-10-03 10:35:00,49.46,49.5,49.38,49.46,85701.0,36.6206,36.6503,36.5614,36.6206,85701.0
2018-10-03 10:40:00,49.46,49.57,49.38,49.55,86808.0,36.6206,36.7021,36.5614,36.6873,86808.0
2018-10-03 10:45:00,49.55,49.66,49.53,49.61,24038.0,36.6873,36.7687,36.6725,36.7317,24038.0
2018-10-03 10:50:00,49.61,49.64,49.5,49.5,38933.0,36.7317,36.7539,36.6503,36.6503,38933.0
2018-10-03 10:55:00,49.49,49.52,49.38,49.38,63488.0,36.6429,36.6651,36.5614,36.5614,63488.0
2018-10-03 11:00:00,49.38,49.42,49.36,49.41,22021.0,36.5614,36.591,36.5466,36.5836,22021.0
2018-10-03 11:05:00,49.41,49.46,49.26,49.28,56737.0,36.5836,36.6206,36.4726,36.4874,56737.0
2018-10-03 11:10:00,49.29,49.38,49.23,49.37,57535.0,36.4948,36.5614,36.4504,36.554,57535.0
2018-10-03 11:15:00,49.37,49.4,49.31,49.31,37725.0,36.554,36.5762,36.5096,36.5096,37725.0
2018-10-03 11:20:00,49.33,49.38,49.29,49.31,16786.0,36.5244,36.5614,36.4948,36.5096,16786.0
2018-10-03 11:25:00,49.31,49.4,49.27,49.4,81838.0,36.5096,36.5762,36.48,36.5762,81838.0
2018-10-03 11:30:00,49.4,49.47,49.36,49.41,47370.0,36.5762,36.628,36.5466,36.5836,47370.0
2018-10-03 11:35:00,49.39,49.39,49.32,49.37,14988.0,36.5688,36.5688,36.517,36.554,14988.0
2018-10-03 11:40:00,49.37,49.39,49.35,49.37,12136.0,36.554,36.5688,36.5392,36.554,12136.0
2018-10-03 11:45:00,49.37,49.46,49.36,49.44,15196.0,36.554,36.6206,36.5466,36.6058,15196.0
2018-10-03 11:50:00,49.45,49.51,49.42,49.5,16603.0,36.6132,36.6577,36.591,36.6503,16603.0
2018-10-03 11:55:00,49.49,49.49,49.46,49.47,11556.0,36.6429,36.6429,36.6206,36.628,11556.0
2018-10-03 12:00:00,49.46,49.49,49.46,49.47,17843.0,36.6206,36.6429,36.6206,36.628,17843.0
2018-10-03 12:05:00,49.47,49.47,49.37,49.38,39642.0,36.628,36.628,36.554,36.5614,39642.0
2018-10-03 12:10:00,49.37,49.41,49.36,49.38,21708.0,36.554,36.5836,36.5466,36.5614,21708.0
2018-10-03 12:15:00,49.38,49.38,49.32,49.35,24165.0,36.5614,36.5614,36.517,36.5392,24165.0
2018-10-03 12:20:00,49.35,49.36,49.31,49.34,14712.0,36.5392,36.5466,36.5096,36.5318,14712.0
2018-10-03 12:25:00,49.34,49.37,49.33,49.36,19322.0,36.5318,36.554,36.5244,36.5466,19322.0
2018-10-03 12:30:00,49.37,49.42,49.34,49.42,13081.0,36.554,36.591,36.5318,36.591,13081.0
2018-10-03 12:35:00,49.41,49.42,49.35,49.35,14929.0,36.5836,36.591,36.5392,36.5392,14929.0
2018-10-03 12:40:00,49.34,49.38,49.33,49.38,15782.0,36.5318,36.5614,36.5244,36.5614,15782.0
2018-10-03 12:45:00,49.38,49.39,49.35,49.37,14370.0,36.5614,36.5688,36.5392,36.554,14370.0
2018-10-03 12:50:00,49.38,49.38,49.22,49.23,150118.0,36.5614,36.5614,36.4429,36.4504,150118.0
2018-10-03 12:55:00,49.23,49.24,49.07,49.14,39451.0,36.4504,36.4578,36.3319,36.3837,39451.0
2018-10-03 13:00:00,49.14,49.15,49.05,49.07,85480.0,36.3837,36.3911,36.3171,36.3319,85480.0
2018-10-03 13:05:00,49.07,49.11,49.01,49.05,56766.0,36.3319,36.3615,36.2875,36.3171,56766.0
2018-10-03 13:10:00,49.04,49.09,49.03,49.09,31468.0,36.3097,36.3467,36.3023,36.3467,31468.0
2018-10-03 13:15:00,49.08,49.08,48.89,48.91,70549.0,36.3393,36.3393,36.1986,36.2134,70549.0
2018-10-03 13:20:00,48.9,48.97,48.86,48.89,80740.0,36.206,36.2578,36.1764,36.1986,80740.0
2018-10-03 13:25:00,48.9,48.95,48.86,48.93,53719.0,36.206,36.243,36.1764,36.2282,53719.0
2018-10-03 13:30:00,48.93,49.05,48.92,49.05,104427.0,36.2282,36.3171,36.2208,36.3171,104427.0
2018-10-03 13:35:00,49.05,49.1,48.91,48.91,44136.0,36.3171,36.3541,36.2134,36.2134,44136.0
2018-10-03 13:40:00,48.91,48.93,48.81,48.83,90349.0,36.2134,36.2282,36.1394,36.1542,90349.0
2018-10-03 13:45:00,48.84,48.9,48.81,48.82,38553.0,36.1616,36.206,36.1394,36.1468,38553.0
2018-10-03 13:50:00,48.81,48.84,48.76,48.79,22568.0,36.1394,36.1616,36.1024,36.1246,22568.0
2018-10-03 13:55:00,48.79,48.86,48.78,48.81,27282.0,36.1246,36.1764,36.1172,36.1394,27282.0
2018-10-03 14:00:00,48.81,48.84,48.79,48.83,31096.0,36.1394,36.1616,36.1246,36.1542,31096.0
2018-10-03 14:05:00,48.82,48.86,48.79,48.8,24539.0,36.1468,36.1764,36.1246,36.132,24539.0
2018-10-03 14:10:00,48.8,48.85,48.8,48.82,41205.0,36.132,36.169,36.132,36.1468,41205.0
2018-10-03 14:15:00,48.81,48.82,48.73,48.76,38664.0,36.1394,36.1468,36.0801,36.1024,38664.0
2018-10-03 14:20:00,48.75,48.76,48.68,48.68,39547.0,36.095,36.1024,36.0431,36.0431,39547.0
2018-10-03 14:25:00,48.67,48.69,48.63,48.66,29935.0,36.0357,36.0505,36.0061,36.0283,29935.0
2018-10-03 14:30:00,48.65,48.67,48.6,48.65,82377.0,36.0209,36.0357,35.9839,36.0209,82377.0
2018-10-03 14:35:00,48.65,48.76,48.59,48.75,150057.0,36.0209,36.1024,35.9765,36.095,150057.0
2018-10-03 14:40:00,48.74,48.75,48.57,48.59,74761.0,36.0875,36.095,35.9617,35.9765,74761.0
2018-10-03 14:45:00,48.59,48.64,48.51,48.53,42784.0,35.9765,36.0135,35.9173,35.9321,42784.0
2018-10-03 14:50:00,48.54,48.55,48.25,48.32,141588.0,35.9395,35.9469,35.7247,35.7766,141588.0
2018-10-03 14:55:00,48.31,48.44,48.31,48.41,59891.0,35.7692,35.8654,35.7692,35.8432,59891.0
2018-10-03 15:00:00,48.41,48.53,48.37,48.49,44618.0,35.8432,35.9321,35.8136,35.9024,44618.0
2018-10-03 15:05:00,48.48,48.5,48.39,48.4,32922.0,35.895,35.9099,35.8284,35.8358,32922.0
2018-10-03 15:10:00,48.39,48.42,48.28,48.3,54545.0,35.8284,35.8506,35.747,35.7618,54545.0
2018-10-03 15:15:00,48.3,48.41,48.25,48.36,125045.0,35.7618,35.8432,35.7247,35.8062,125045.0
2018-10-03 15:20:00,48.35,48.36,48.28,48.32,64673.0,35.7988,35.8062,35.747,35.7766,64673.0
2018-10-03 15:25:00,48.32,48.34,48.25,48.31,81812.0,35.7766,35.7914,35.7247,35.7692,81812.0
2018-10-03 15:30:00,48.31,48.38,48.31,48.35,82371.0,35.7692,35.821,35.7692,35.7988,82371.0
2018-10-03 15:35:00,48.35,48.42,48.34,48.39,63949.0,35.7988,35.8506,35.7914,35.8284,63949.0
2018-10-03 15:40:00,48.39,48.4,48.29,48.31,69187.0,35.8284,35.8358,35.7544,35.7692,69187.0
2018-10-03 15:45:00,48.31,48.38,48.3,48.32,84103.0,35.7692,35.821,35.7618,35.7766,84103.0
2018-10-03 15:50:00,48.32,48.37,48.31,48.33,72838.0,35.7766,35.8136,35.7692,35.784,72838.0
2018-10-03 15:55:00,48.34,48.34,48.21,48.25,222967.0,35.7914,35.7914,35.6951,35.7247,222967.0
2018-10-04 09:30:00,48.26,48.38,48.09,48.3,86335.0,35.7322,35.821,35.6063,35.7618,86335.0
2018-10-04 09:35:00,48.27,48.74,48.23,48.72,76840.0,35.7396,36.0875,35.7099,36.0727,76840.0
2018-10-04 09:40:00,48.73,48.76,48.52,48.52,89990.0,36.0801,36.1024,35.9247,35.9247,89990.0
2018-10-04 09:45:00,48.54,48.66,48.41,48.58,66056.0,35.9395,36.0283,35.8432,35.9691,66056.0
2018-10-04 09:50:00,48.6,48.82,48.57,48.8,195492.0,35.9839,36.1468,35.9617,36.132,195492.0
2018-10-04 09:55:00,48.79,48.79,48.39,48.49,105716.0,36.1246,36.1246,35.8284,35.9024,105716.0
2018-10-04 10:00:00,48.52,48.56,48.46,48.5,48428.0,35.9247,35.9543,35.8802,35.9099,48428.0
2018-10-04 10:05:00,48.5,48.59,48.47,48.48,90530.0,35.9099,35.9765,35.8876,35.895,90530.0
2018-10-04 10:10:00,48.47,48.53,48.33,48.39,39950.0,35.8876,35.9321,35.784,35.8284,39950.0
2018-10-04 10:15:00,48.39,48.51,48.36,48.49,76956.0,35.8284,35.9173,35.8062,35.9024,76956.0
2018-10-04 10:20:00,48.48,48.51,48.35,48.38,34688.0,35.895,35.9173,35.7988,35.821,34688.0
2018-10-04 10:25:00,48.38,48.47,48.31,48.43,36833.0,35.821,35.8876,35.7692,35.858,36833.0
2018-10-04 10:30:00,48.43,48.43,48.19,48.19,73149.0,35.858,35.858,35.6803,35.6803,73149.0
2018-10-04 10:35:00,48.21,48.21,48.07,48.1,85789.0,35.6951,35.6951,35.5915,35.6137,85789.0
2018-10-04 10:40:00,48.1,48.21,48.09,48.13,51042.0,35.6137,35.6951,35.6063,35.6359,51042.0
2018-10-04 10:45:00,48.14,48.19,48.11,48.16,44945.0,35.6433,35.6803,35.6211,35.6581,44945.0
2018-10-04 10:50:00,48.17,48.21,48.14,48.17,36054.0,35.6655,35.6951,35.6433,35.6655,36054.0
2018-10-04 10:55:00,48.15,48.2,48.14,48.16,18923.0,35.6507,35.6877,35.6433,35.6581,18923.0
2018-10-04 11:00:00,48.16,48.32,48.15,48.31,33652.0,35.6581,35.7766,35.6507,35.7692,33652.0
2018-10-04 11:05:00,48.29,48.32,48.21,48.24,18981.0,35.7544,35.7766,35.6951,35.7173,18981.0
2018-10-04 11:10:00,48.24,48.31,48.23,48.27,17307.0,35.7173,35.7692,35.7099,35.7396,17307.0
2018-10-04 11:15:00,48.27,48.29,48.17,48.24,27278.0,35.7396,35.7544,35.6655,35.7173,27278.0
2018-10-04 11:20:00,48.24,48.32,48.19,48.31,22582.0,35.7173,35.7766,35.6803,35.7692,22582.0
2018-10-04 11:25:00,48.32,48.34,48.27,48.31,48810.0,35.7766,35.7914,35.7396,35.7692,48810.0
2018-10-04 11:30:00,48.31,48.47,48.31,48.46,42059.0,35.7692,35.8876,35.7692,35.8802,42059.0
2018-10-04 11:35:00,48.47,48.47,48.39,48.4,44706.0,35.8876,35.8876,35.8284,35.8358,44706.0
2018-10-04 11:40:00,48.39,48.44,48.37,48.38,43359.0,35.8284,35.8654,35.8136,35.821,43359.0
2018-10-04 11:45:00,48.37,48.43,48.37,48.41,38086.0,35.8136,35.858,35.8136,35.8432,38086.0
2018-10-04 11:50:00,48.41,48.48,48.4,48.41,39583.0,35.8432,35.895,35.8358,35.8432,39583.0
2018-10-04 11:55:00,48.41,48.45,48.38,48.41,52483.0,35.8432,35.8728,35.821,35.8432,52483.0
2018-10-04 12:00:00,48.41,48.44,48.38,48.38,35211.0,35.8432,35.8654,35.821,35.821,35211.0
2018-10-04 12:05:00,48.37,48.45,48.35,48.43,25201.0,35.8136,35.8728,35.7988,35.858,25201.0
2018-10-04 12:10:00,48.44,48.44,48.34,48.36,64442.0,35.8654,35.8654,35.7914,35.8062,64442.0
2018-10-04 12:15:00,48.35,48.36,48.3,48.3,35181.0,35.7988,35.8062,35.7618,35.7618,35181.0
2018-10-04 12:20:00,48.31,48.33,48.23,48.23,41177.0,35.7692,35.784,35.7099,35.7099,41177.0
2018-10-04 12:25:00,48.23,48.31,48.2,48.31,29352.0,35.7099,35.7692,35.6877,35.7692,29352.0
2018-10-04 12:30:00,48.31,48.4,48.3,48.4,36743.0,35.7692,35.8358,35.7618,35.8358,36743.0
2018-10-04 12:35:00,48.4,48.44,48.34,48.4,95577.0,35.8358,35.8654,35.7914,35.8358,95577.0
2018-10-04 12:40:00,48.41,48.44,48.38,48.41,27849.0,35.8432,35.8654,35.821,35.8432,27849.0
2018-10-04 12:45:00,48.42,48.47,48.41,48.42,31630.0,35.8506,35.8876,35.8432,35.8506,31630.0
2018-10-04 12:50:00,48.41,48.45,48.37,48.4,51035.0,35.8432,35.8728,35.8136,35.8358,51035.0
2018-10-04 12:55:00,48.4,48.4,48.29,48.36,67048.0,35.8358,35.8358,35.7544,35.8062,67048.0
2018-10-04 13:00:00,48.37,48.41,48.31,48.39,44255.0,35.8136,35.8432,35.7692,35.8284,44255.0
2018-10-04 13:05:00,48.39,48.43,48.35,48.36,26143.0,35.8284,35.858,35.7988,35.8062,26143.0
2018-10-04 13:10:00,48.37,48.37,48.23,48.29,29193.0,35.8136,35.8136,35.7099,35.7544,29193.0
2018-10-04 13:15:00,48.29,48.31,48.26,48.28,31196.0,35.7544,35.7692,35.7322,35.747,31196.0
2018-10-04 13:20:00,48.27,48.28,48.2,48.27,25973.0,35.7396,35.747,35.6877,35.7396,25973.0
2018-10-04 13:25:00,48.28,48.36,48.27,48.36,39138.0,35.747,35.8062,35.7396,35.8062,39138.0
2018-10-04 13:30:00,48.34,48.36,48.24,48.29,35666.0,35.7914,35.8062,35.7173,35.7544,35666.0
2018-10-04 13:35:00,48.29,48.29,48.26,48.29,31381.0,35.7544,35.7544,35.7322,35.7544,31381.0
2018-10-04 13:40:00,48.29,48.37,48.29,48.35,34692.0,35.7544,35.8136,35.7544,35.7988,34692.0
2018-10-04 13:45:00,48.35,48.35,48.28,48.31,21920.0,35.7988,35.7988,35.747,35.7692,21920.0
2018-10-04 13:50:00,48.31,48.35,48.27,48.3,28825.0,35.7692,35.7988,35.7396,35.7618,28825.0
2018-10-04 13:55:00,48.3,48.31,48.22,48.29,28866.0,35.7618,35.7692,35.7025,35.7544,28866.0
2018-10-04 14:00:00,48.29,48.3,48.23,48.27,33856.0,35.7544,35.7618,35.7099,35.7396,33856.0
2018-10-04 14:05:00,48.26,48.29,48.23,48.24,88896.0,35.7322,35.7544,35.7099,35.7173,88896.0
2018-10-04 14:10:00,48.25,48.25,48.15,48.18,40441.0,35.7247,35.7247,35.6507,35.6729,40441.0
2018-10-04 14:15:00,48.18,48.2,48.15,48.15,31046.0,35.6729,35.6877,35.6507,35.6507,31046.0
2018-10-04 14:20:00,48.16,48.18,48.08,48.11,46856.0,35.6581,35.6729,35.5989,35.6211,46856.0
2018-10-04 14:25:00,48.1,48.17,48.1,48.15,48688.0,35.6137,35.6655,35.6137,35.6507,48688.0
2018-10-04 14:30:00,48.16,48.23,48.15,48.23,33505.0,35.6581,35.7099,35.6507,35.7099,33505.0
2018-10-04 14:35:00,48.23,48.41,48.23,48.39,69430.0,35.7099,35.8432,35.7099,35.8284,69430.0
2018-10-04 14:40:00,48.39,48.4,48.34,48.36,30767.0,35.8284,35.8358,35.7914,35.8062,30767.0
2018-10-04 14:45:00,48.35,48.42,48.31,48.35,30664.0,35.7988,35.8506,35.7692,35.7988,30664.0
2018-10-04 14:50:00,48.36,48.47,48.35,48.45,37602.0,35.8062,35.8876,35.7988,35.8728,37602.0
2018-10-04 14:55:00,48.47,48.52,48.44,48.48,48285.0,35.8876,35.9247,35.8654,35.895,48285.0
2018-10-04 15:00:00,48.48,48.56,48.45,48.55,59301.0,35.895,35.9543,35.8728,35.9469,59301.0
2018-10-04 15:05:00,48.56,48.61,48.53,48.61,34751.0,35.9543,35.9913,35.9321,35.9913,34751.0
2018-10-04 15:10:00,48.6,48.63,48.57,48.6,37644.0,35.9839,36.0061,35.9617,35.9839,37644.0
2018-10-04 15:15:00,48.6,48.67,48.59,48.66,35890.0,35.9839,36.0357,35.9765,36.0283,35890.0
2018-10-04 15:20:00,48.66,48.66,48.6,48.62,35789.0,36.0283,36.0283,35.9839,35.9987,35789.0
2018-10-04 15:25:00,48.62,48.63,48.55,48.55,38200.0,35.9987,36.0061,35.9469,35.9469,38200.0
2018-10-04 15:30:00,48.55,48.67,48.55,48.66,75016.0,35.9469,36.0357,35.9469,36.0283,75016.0
2018-10-04 15:35:00,48.67,48.67,48.57,48.59,49308.0,36.0357,36.0357,35.9617,35.9765,49308.0
2018-10-04 15:40:00,48.59,48.65,48.59,48.64,53352.0,35.9765,36.0209,35.9765,36.0135,53352.0
2018-10-04 15:45:00,48.65,48.75,48.63,48.73,117216.0,36.0209,36.095,36.0061,36.0801,117216.0
2018-10-04 15:50:00,48.74,48.81,48.73,48.78,115428.0,36.0875,36.1394,36.0801,36.1172,115428.0
2018-10-04 15:55:00,48.79,48.8,48.68,48.77,276237.0,36.1246,36.132,36.0431,36.1098,276237.0
2018-10-05 09:30:00,48.75,49.15,48.7,49.15,76954.0,36.095,36.3911,36.0579,36.3911,76954.0
2018-10-05 09:35:00,49.17,49.28,49.0,49.07,151549.0,36.4059,36.4874,36.2801,36.3319,151549.0
2018-10-05 09:40:00,49.09,49.27,49.08,49.27,146224.0,36.3467,36.48,36.3393,36.48,146224.0
2018-10-05 09:45:00,49.26,49.54,49.25,49.46,121055.0,36.4726,36.6799,36.4652,36.6206,121055.0
2018-10-05 09:50:00,49.46,49.55,49.4,49.49,34294.0,36.6206,36.6873,36.5762,36.6429,34294.0
2018-10-05 09:55:00,49.5,49.64,49.48,49.53,161860.0,36.6503,36.7539,36.6355,36.6725,161860.0
2018-10-05 10:00:00,49.52,49.65,49.51,49.59,83356.0,36.6651,36.7613,36.6577,36.7169,83356.0
2018-10-05 10:05:00,49.6,49.7,49.58,49.59,40479.0,36.7243,36.7983,36.7095,36.7169,40479.0
2018-10-05 10:10:00,49.59,49.61,49.48,49.57,36497.0,36.7169,36.7317,36.6355,36.7021,36497.0
2018-10-05 10:15:00,49.56,49.59,49.5,49.52,135217.0,36.6947,36.7169,36.6503,36.6651,135217.0
2018-10-05 10:20:00,49.52,49.59,49.51,49.54,43919.0,36.6651,36.7169,36.6577,36.6799,43919.0
2018-10-05 10:25:00,49.54,49.64,49.51,49.62,108365.0,36.6799,36.7539,36.6577,36.7391,108365.0
2018-10-05 10:30:00,49.63,49.73,49.6,49.65,187937.0,36.7465,36.8206,36.7243,36.7613,187937.0
2018-10-05 10:35:00,49.66,49.66,49.47,49.57,51982.0,36.7687,36.7687,36.628,36.7021,51982.0
2018-10-05 10:40:00,49.55,49.56,49.46,49.5,144226.0,36.6873,36.6947,36.6206,36.6503,144226.0
2018-10-05 10:45:00,49.51,49.54,49.49,49.52,64907.0,36.6577,36.6799,36.6429,36.6651,64907.0
2018-10-05 10:50:00,49.52,49.56,49.47,49.52,51424.0,36.6651,36.6947,36.628,36.6651,51424.0
2018-10-05 10:55:00,49.54,49.64,49.52,49.64,51143.0,36.6799,36.7539,36.6651,36.7539,51143.0
2018-10-05 11:00:00,49.62,49.66,49.37,49.41,75512.0,36.7391,36.7687,36.554,36.5836,75512.0
2018-10-05 11:05:00,49.41,49.44,49.26,49.27,49347.0,36.5836,36.6058,36.4726,36.48,49347.0
2018-10-05 11:10:00,49.29,49.41,49.28,49.41,19599.0,36.4948,36.5836,36.4874,36.5836,19599.0
2018-10-05 11:15:00,49.4,49.45,49.37,49.43,16753.0,36.5762,36.6132,36.554,36.5984,16753.0
2018-10-05 11:20:00,49.42,49.48,49.38,49.46,18966.0,36.591,36.6355,36.5614,36.6206,18966.0
2018-10-05 11:25:00,49.46,49.46,49.36,49.38,13402.0,36.6206,36.6206,36.5466,36.5614,13402.0
2018-10-05 11:30:00,49.38,49.38,49.27,49.27,27560.0,36.5614,36.5614,36.48,36.48,27560.0
2018-10-05 11:35:00,49.29,49.42,49.26,49.39,53009.0,36.4948,36.591,36.4726,36.5688,53009.0
2018-10-05 11:40:00,49.39,49.4,49.24,49.29,50731.0,36.5688,36.5762,36.4578,36.4948,50731.0
2018-10-05 11:45:00,49.29,49.31,49.21,49.26,18835.0,36.4948,36.5096,36.4355,36.4726,18835.0
2018-10-05 11:50:00,49.26,49.26,49.18,49.22,18183.0,36.4726,36.4726,36.4133,36.4429,18183.0
2018-10-05 11:55:00,49.22,49.3,49.21,49.27,32414.0,36.4429,36.5022,36.4355,36.48,32414.0
2018-10-05 12:00:00,49.27,49.27,49.18,49.2,15046.0,36.48,36.48,36.4133,36.4281,15046.0
2018-10-05 12:05:00,49.2,49.21,49.13,49.17,18771.0,36.4281,36.4355,36.3763,36.4059,18771.0
2018-10-05 12:10:00,49.17,49.19,49.13,49.16,12042.0,36.4059,36.4207,36.3763,36.3985,12042.0
2018-10-05 12:15:00,49.16,49.16,49.1,49.15,20334.0,36.3985,36.3985,36.3541,36.3911,20334.0
2018-10-05 12:20:00,49.16,49.24,49.15,49.2,35825.0,36.3985,36.4578,36.3911,36.4281,35825.0
2018-10-05 12:25:00,49.2,49.22,49.18,49.19,13552.0,36.4281,36.4429,36.4133,36.4207,13552.0
2018-10-05 12:30:00,49.18,49.18,49.1,49.1,12979.0,36.4133,36.4133,36.3541,36.3541,12979.0
2018-10-05 12:35:00,49.1,49.14,49.08,49.08,19669.0,36.3541,36.3837,36.3393,36.3393,19669.0
2018-10-05 12:40:00,49.08,49.08,49.01,49.02,13551.0,36.3393,36.3393,36.2875,36.2949,13551.0
2018-10-05 12:45:00,49.03,49.09,49.0,49.08,17633.0,36.3023,36.3467,36.2801,36.3393,17633.0
2018-10-05 12:50:00,49.07,49.12,49.07,49.1,13406.0,36.3319,36.3689,36.3319,36.3541,13406.0
2018-10-05 12:55:00,49.09,49.11,49.04,49.05,14017.0,36.3467,36.3615,36.3097,36.3171,14017.0
2018-10-05 13:00:00,49.05,49.06,49.02,49.02,12010.0,36.3171,36.3245,36.2949,36.2949,12010.0
2018-10-05 13:05:00,49.02,49.07,49.0,49.04,9686.0,36.2949,36.3319,36.2801,36.3097,9686.0
2018-10-05 13:10:00,49.04,49.13,49.02,49.1,19877.0,36.3097,36.3763,36.2949,36.3541,19877.0
2018-10-05 13:15:00,49.11,49.16,49.09,49.11,14009.0,36.3615,36.3985,36.3467,36.3615,14009.0
2018-10-05 13:20:00,49.09,49.1,49.03,49.03,11863.0,36.3467,36.3541,36.3023,36.3023,11863.0
2018-10-05 13:25:00,49.04,49.05,49.02,49.05,15104.0,36.3097,36.3171,36.2949,36.3171,15104.0
2018-10-05 13:30:00,49.05,49.08,48.97,48.98,30283.0,36.3171,36.3393,36.2578,36.2652,30283.0
2018-10-05 13:35:00,48.97,48.98,48.75,48.78,62849.0,36.2578,36.2652,36.095,36.1172,62849.0
2018-10-05 13:40:00,48.77,48.82,48.69,48.8,157572.0,36.1098,36.1468,36.0505,36.132,157572.0
2018-10-05 13:45:00,48.8,48.87,48.77,48.87,138475.0,36.132,36.1838,36.1098,36.1838,138475.0
2018-10-05 13:50:00,48.88,49.0,48.88,48.97,38141.0,36.1912,36.2801,36.1912,36.2578,38141.0
2018-10-05 13:55:00,48.95,48.98,48.94,48.95,23871.0,36.243,36.2652,36.2356,36.243,23871.0
2018-10-05 14:00:00,48.95,48.99,48.88,48.89,44672.0,36.243,36.2727,36.1912,36.1986,44672.0
2018-10-05 14:05:00,48.89,48.9,48.75,48.82,33393.0,36.1986,36.206,36.095,36.1468,33393.0
2018-10-05 14:10:00,48.82,48.86,48.8,48.86,42817.0,36.1468,36.1764,36.132,36.1764,42817.0
2018-10-05 14:15:00,48.85,48.86,48.82,48.85,27959.0,36.169,36.1764,36.1468,36.169,27959.0
2018-10-05 14:20:00,48.85,48.86,48.71,48.72,28666.0,36.169,36.1764,36.0653,36.0727,28666.0
2018-10-05 14:25:00,48.72,48.8,48.7,48.79,25341.0,36.0727,36.132,36.0579,36.1246,25341.0
2018-10-05 14:30:00,48.77,48.82,48.77,48.79,18160.0,36.1098,36.1468,36.1098,36.1246,18160.0
2018-10-05 14:35:00,48.8,48.87,48.78,48.82,17265.0,36.132,36.1838,36.1172,36.1468,17265.0
2018-10-05 14:40:00,48.82,48.85,48.76,48.8,22235.0,36.1468,36.169,36.1024,36.132,22235.0
2018-10-05 14:45:00,48.81,48.81,48.74,48.79,19110.0,36.1394,36.1394,36.0875,36.1246,19110.0
2018-10-05 14:50:00,48.8,48.81,48.78,48.8,14012.0,36.132,36.1394,36.1172,36.132,14012.0
2018-10-05 14:55:00,48.79,48.82,48.79,48.8,29839.0,36.1246,36.1468,36.1246,36.132,29839.0
2018-10-05 15:00:00,48.8,48.81,48.79,48.8,25019.0,36.132,36.1394,36.1246,36.132,25019.0
2018-10-05 15:05:00,48.8,48.93,48.8,48.9,40192.0,36.132,36.2282,36.132,36.206,40192.0
2018-10-05 15:10:00,48.9,48.93,48.88,48.92,14355.0,36.206,36.2282,36.1912,36.2208,14355.0
2018-10-05 15:15:00,48.93,48.93,48.82,48.83,30791.0,36.2282,36.2282,36.1468,36.1542,30791.0
2018-10-05 15:20:00,48.82,48.84,48.79,48.83,18747.0,36.1468,36.1616,36.1246,36.1542,18747.0
2018-10-05 15:25:00,48.84,48.85,48.8,48.82,17393.0,36.1616,36.169,36.132,36.1468,17393.0
2018-10-05 15:30:00,48.82,48.83,48.77,48.78,38358.0,36.1468,36.1542,36.1098,36.1172,38358.0
2018-10-05 15:35:00,48.77,48.78,48.72,48.74,35174.0,36.1098,36.1172,36.0727,36.0875,35174.0
2018-10-05 15:40:00,48.73,48.83,48.72,48.83,42492.0,36.0801,36.1542,36.0727,36.1542,42492.0
2018-10-05 15:45:00,48.83,48.9,48.83,48.88,65090.0,36.1542,36.206,36.1542,36.1912,65090.0
2018-10-05 15:50:00,48.88,48.88,48.79,48.82,51645.0,36.1912,36.1912,36.1246,36.1468,51645.0
2018-10-05 15:55:00,48.82,48.84,48.76,48.8,110586.0,36.1468,36.1616,36.1024,36.132,110586.0
2018-10-08 09:30:00,48.55,48.84,48.52,48.58,68719.0,35.9469,36.1616,35.9247,35.9691,68719.0
2018-10-08 09:35:00,48.58,48.61,48.17,48.28,105811.0,35.9691,35.9913,35.6655,35.747,105811.0
2018-10-08 09:40:00,48.26,48.27,48.05,48.09,75082.0,35.7322,35.7396,35.5767,35.6063,75082.0
2018-10-08 09:45:00,48.11,48.27,48.11,48.26,42210.0,35.6211,35.7396,35.6211,35.7322,42210.0
2018-10-08 09:50:00,48.26,48.37,48.19,48.34,55713.0,35.7322,35.8136,35.6803,35.7914,55713.0
2018-10-08 09:55:00,48.33,48.33,48.24,48.31,57901.0,35.784,35.784,35.7173,35.7692,57901.0
2018-10-08 10:00:00,48.32,48.32,48.21,48.25,124070.0,35.7766,35.7766,35.6951,35.7247,124070.0
2018-10-08 10:05:00,48.25,48.25,48.09,48.12,87619.0,35.7247,35.7247,35.6063,35.6285,87619.0
2018-10-08 10:10:00,48.11,48.13,47.91,47.91,97948.0,35.6211,35.6359,35.473,35.473,97948.0
2018-10-08 10:15:00,47.91,47.99,47.74,47.74,60191.0,35.473,35.5322,35.3471,35.3471,60191.0
2018-10-08 10:20:00,47.75,47.79,47.7,47.79,33665.0,35.3545,35.3842,35.3175,35.3842,33665.0
2018-10-08 10:25:00,47.77,47.88,47.72,47.78,35956.0,35.3694,35.4508,35.3323,35.3768,35956.0
2018-10-08 10:30:00,47.79,47.83,47.72,47.73,104600.0,35.3842,35.4138,35.3323,35.3397,104600.0
2018-10-08 10:35:00,47.72,47.79,47.57,47.63,113787.0,35.3323,35.3842,35.2213,35.2657,113787.0
2018-10-08 10:40:00,47.62,47.63,47.49,47.56,76451.0,35.2583,35.2657,35.162,35.2139,76451.0
2018-10-08 10:45:00,47.53,47.56,47.42,47.43,48137.0,35.1917,35.2139,35.1102,35.1176,48137.0
2018-10-08 10:50:00,47.44,47.53,47.39,47.5,71524.0,35.125,35.1917,35.088,35.1694,71524.0
2018-10-08 10:55:00,47.5,47.51,47.35,47.38,150225.0,35.1694,35.1768,35.0584,35.0806,150225.0
2018-10-08 11:00:00,47.38,47.42,47.24,47.26,70689.0,35.0806,35.1102,34.9769,34.9917,70689.0
2018-10-08 11:05:00,47.27,47.37,47.23,47.36,73665.0,34.9991,35.0732,34.9695,35.0658,73665.0
2018-10-08 11:10:00,47.35,47.37,47.2,47.25,60863.0,35.0584,35.0732,34.9473,34.9843,60863.0
2018-10-08 11:15:00,47.25,47.37,47.19,47.34,53822.0,34.9843,35.0732,34.9399,35.051,53822.0
2018-10-08 11:20:00,47.35,47.39,47.17,47.24,79518.0,35.0584,35.088,34.9251,34.9769,79518.0
2018-10-08 11:25:00,47.25,47.25,47.15,47.18,48494.0,34.9843,34.9843,34.9103,34.9325,48494.0
2018-10-08 11:30:00,47.2,47.29,47.11,47.25,74337.0,34.9473,35.014,34.8807,34.9843,74337.0
2018-10-08 11:35:00,47.26,47.28,47.07,47.18,82398.0,34.9917,35.0066,34.8511,34.9325,82398.0
2018-10-08 11:40:00,47.17,47.23,47.06,47.07,39760.0,34.9251,34.9695,34.8437,34.8511,39760.0
2018-10-08 11:45:00,47.06,47.06,46.9,46.97,83441.0,34.8437,34.8437,34.7252,34.777,83441.0
2018-10-08 11:50:00,46.96,47.03,46.94,47.0,29329.0,34.7696,34.8214,34.7548,34.7992,29329.0
2018-10-08 11:55:00,46.99,47.07,46.92,47.07,41820.0,34.7918,34.8511,34.74,34.8511,41820.0
2018-10-08 12:00:00,47.06,47.11,47.02,47.03,36796.0,34.8437,34.8807,34.814,34.8214,36796.0
2018-10-08 12:05:00,47.05,47.11,47.01,47.07,34499.0,34.8363,34.8807,34.8066,34.8511,34499.0
2018-10-08 12:10:00,47.09,47.14,47.07,47.14,24464.0,34.8659,34.9029,34.8511,34.9029,24464.0
2018-10-08 12:15:00,47.14,47.21,47.1,47.21,38512.0,34.9029,34.9547,34.8733,34.9547,38512.0
2018-10-08 12:20:00,47.21,47.34,47.2,47.3,41436.0,34.9547,35.051,34.9473,35.0214,41436.0
2018-10-08 12:25:00,47.3,47.36,47.26,47.29,15511.0,35.0214,35.0658,34.9917,35.014,15511.0
2018-10-08 12:30:00,47.29,47.29,47.23,47.27,25709.0,35.014,35.014,34.9695,34.9991,25709.0
2018-10-08 12:35:00,47.28,47.29,47.19,47.26,38665.0,35.0066,35.014,34.9399,34.9917,38665.0
2018-10-08 12:40:00,47.26,47.3,47.18,47.19,44263.0,34.9917,35.0214,34.9325,34.9399,44263.0
2018-10-08 12:45:00,47.19,47.2,47.09,47.1,65328.0,34.9399,34.9473,34.8659,34.8733,65328.0
2018-10-08 12:50:00,47.1,47.14,47.0,47.02,68141.0,34.8733,34.9029,34.7992,34.814,68141.0
2018-10-08 12:55:00,47.02,47.02,46.95,47.0,65045.0,34.814,34.814,34.7622,34.7992,65045.0
2018-10-08 13:00:00,47.0,47.08,46.99,47.08,38781.0,34.7992,34.8585,34.7918,34.8585,38781.0
2018-10-08 13:05:00,47.09,47.18,47.05,47.18,17354.0,34.8659,34.9325,34.8363,34.9325,17354.0
2018-10-08 13:10:00,47.18,47.18,47.1,47.11,31749.0,34.9325,34.9325,34.8733,34.8807,31749.0
2018-10-08 13:15:00,47.1,47.11,47.0,47.04,21721.0,34.8733,34.8807,34.7992,34.8289,21721.0
2018-10-08 13:20:00,47.03,47.04,47.0,47.03,17458.0,34.8214,34.8289,34.7992,34.8214,17458.0
2018-10-08 13:25:00,47.04,47.1,47.04,47.05,14085.0,34.8289,34.8733,34.8289,34.8363,14085.0
2018-10-08 13:30:00,47.05,47.19,47.05,47.18,21900.0,34.8363,34.9399,34.8363,34.9325,21900.0
2018-10-08 13:35:00,47.16,47.17,47.09,47.11,17568.0,34.9177,34.9251,34.8659,34.8807,17568.0
2018-10-08 13:40:00,47.1,47.12,47.09,47.11,17918.0,34.8733,34.8881,34.8659,34.8807,17918.0
2018-10-08 13:45:00,47.1,47.12,47.08,47.09,8918.0,34.8733,34.8881,34.8585,34.8659,8918.0
2018-10-08 13:50:00,47.09,47.13,47.09,47.11,13588.0,34.8659,34.8955,34.8659,34.8807,13588.0
2018-10-08 13:55:00,47.1,47.16,47.1,47.1,17550.0,34.8733,34.9177,34.8733,34.8733,17550.0
2018-10-08 14:00:00,47.1,47.23,47.09,47.23,20583.0,34.8733,34.9695,34.8659,34.9695,20583.0
2018-10-08 14:05:00,47.22,47.36,47.21,47.35,20011.0,34.9621,35.0658,34.9547,35.0584,20011.0
2018-10-08 14:10:00,47.36,47.36,47.25,47.26,15320.0,35.0658,35.0658,34.9843,34.9917,15320.0
2018-10-08 14:15:00,47.25,47.27,47.2,47.23,22550.0,34.9843,34.9991,34.9473,34.9695,22550.0
2018-10-08 14:20:00,47.24,47.28,47.14,47.16,24164.0,34.9769,35.0066,34.9029,34.9177,24164.0
2018-10-08 14:25:00,47.16,47.2,47.11,47.17,12804.0,34.9177,34.9473,34.8807,34.9251,12804.0
2018-10-08 14:30:00,47.18,47.23,47.18,47.18,14594.0,34.9325,34.9695,34.9325,34.9325,14594.0
2018-10-08 14:35:00,47.18,47.22,47.16,47.18,15453.0,34.9325,34.9621,34.9177,34.9325,15453.0
2018-10-08 14:40:00,47.18,47.2,47.15,47.2,14313.0,34.9325,34.9473,34.9103,34.9473,14313.0
2018-10-08 14:45:00,47.2,47.26,47.19,47.25,46603.0,34.9473,34.9917,34.9399,34.9843,46603.0
2018-10-08 14:50:00,47.26,47.26,47.21,47.23,40680.0,34.9917,34.9917,34.9547,34.9695,40680.0
2018-10-08 14:55:00,47.23,47.25,47.18,47.2,33635.0,34.9695,34.9843,34.9325,34.9473,33635.0
2018-10-08 15:00:00,47.22,47.28,47.21,47.26,15149.0,34.9621,35.0066,34.9547,34.9917,15149.0
2018-10-08 15:05:00,47.26,47.27,47.2,47.22,23304.0,34.9917,34.9991,34.9473,34.9621,23304.0
2018-10-08 15:10:00,47.23,47.29,47.22,47.27,23065.0,34.9695,35.014,34.9621,34.9991,23065.0
2018-10-08 15:15:00,47.26,47.28,47.24,47.28,57531.0,34.9917,35.0066,34.9769,35.0066,57531.0
2018-10-08 15:20:00,47.27,47.32,47.27,47.29,30988.0,34.9991,35.0362,34.9991,35.014,30988.0
2018-10-08 15:25:00,47.29,47.34,47.29,47.34,24039.0,35.014,35.051,35.014,35.051,24039.0
2018-10-08 15:30:00,47.34,47.37,47.31,47.32,57796.0,35.051,35.0732,35.0288,35.0362,57796.0
2018-10-08 15:35:00,47.32,47.35,47.31,47.34,38879.0,35.0362,35.0584,35.0288,35.051,38879.0
2018-10-08 15:40:00,47.34,47.35,47.29,47.3,52566.0,35.051,35.0584,35.014,35.0214,52566.0
2018-10-08 15:45:00,47.3,47.38,47.3,47.37,83050.0,35.0214,35.0806,35.0214,35.0732,83050.0
2018-10-08 15:50:00,47.37,47.37,47.33,47.34,60577.0,35.0732,35.0732,35.0436,35.051,60577.0
2018-10-08 15:55:00,47.34,47.35,47.3,47.33,140297.0,35.051,35.0584,35.0214,35.0436,140297.0
2018-10-09 09:30:00,46.1,46.1,45.56,45.65,386884.0,34.1329,34.1329,33.733,33.7997,386884.0
2018-10-09 09:35:00,45.62,45.81,45.31,45.63,241737.0,33.7775,33.9182,33.5479,33.7849,241737.0
2018-10-09 09:40:00,45.61,45.71,45.11,45.17,198905.0,33.7701,33.8441,33.3999,33.4443,198905.0
2018-10-09 09:45:00,45.17,45.48,45.16,45.34,93185.0,33.4443,33.6738,33.4369,33.5702,93185.0
2018-10-09 09:50:00,45.35,45.56,45.29,45.54,158452.0,33.5776,33.733,33.5331,33.7182,158452.0
2018-10-09 09:55:00,45.52,45.72,45.43,45.69,72277.0,33.7034,33.8515,33.6368,33.8293,72277.0
2018-10-09 10:00:00,45.66,45.71,45.5,45.6,114961.0,33.8071,33.8441,33.6886,33.7627,114961.0
2018-10-09 10:05:00,45.59,45.75,45.56,45.74,119521.0,33.7553,33.8737,33.733,33.8663,119521.0
2018-10-09 10:10:00,45.74,45.75,45.63,45.67,65766.0,33.8663,33.8737,33.7849,33.8145,65766.0
2018-10-09 10:15:00,45.66,45.67,45.46,45.6,102606.0,33.8071,33.8145,33.659,33.7627,102606.0
2018-10-09 10:20:00,45.63,45.63,45.5,45.53,79034.0,33.7849,33.7849,33.6886,33.7108,79034.0
2018-10-09 10:25:00,45.54,45.6,45.49,45.5,106290.0,33.7182,33.7627,33.6812,33.6886,106290.0
2018-10-09 10:30:00,45.5,45.54,45.44,45.45,63305.0,33.6886,33.7182,33.6442,33.6516,63305.0
2018-10-09 10:35:00,45.44,45.6,45.25,45.28,134689.0,33.6442,33.7627,33.5035,33.5257,134689.0
2018-10-09 10:40:00,45.29,45.4,45.18,45.21,223483.0,33.5331,33.6146,33.4517,33.4739,223483.0
2018-10-09 10:45:00,45.21,45.45,45.19,45.37,143562.0,33.4739,33.6516,33.4591,33.5924,143562.0
2018-10-09 10:50:00,45.37,45.42,45.3,45.34,48177.0,33.5924,33.6294,33.5405,33.5702,48177.0
2018-10-09 10:55:00,45.33,45.45,45.32,45.41,55761.0,33.5628,33.6516,33.5553,33.622,55761.0
2018-10-09 11:00:00,45.4,45.49,45.38,45.4,110186.0,33.6146,33.6812,33.5998,33.6146,110186.0
2018-10-09 11:05:00,45.4,45.4,45.19,45.19,92679.0,33.6146,33.6146,33.4591,33.4591,92679.0
2018-10-09 11:10:00,45.19,45.4,45.19,45.4,38268.0,33.4591,33.6146,33.4591,33.6146,38268.0
2018-10-09 11:15:00,45.41,45.41,45.11,45.16,76328.0,33.622,33.622,33.3999,33.4369,76328.0
2018-10-09 11:20:00,45.15,45.18,45.05,45.15,43399.0,33.4295,33.4517,33.3554,33.4295,43399.0
2018-10-09 11:25:00,45.14,45.23,45.08,45.23,43155.0,33.4221,33.4887,33.3777,33.4887,43155.0
2018-10-09 11:30:00,45.23,45.28,45.17,45.19,36977.0,33.4887,33.5257,33.4443,33.4591,36977.0
2018-10-09 11:35:00,45.19,45.19,45.04,45.04,53250.0,33.4591,33.4591,33.348,33.348,53250.0
2018-10-09 11:40:00,45.03,45.15,45.02,45.09,78959.0,33.3406,33.4295,33.3332,33.3851,78959.0
2018-10-09 11:45:00,45.1,45.11,45.02,45.03,32787.0,33.3925,33.3999,33.3332,33.3406,32787.0
2018-10-09 11:50:00,45.04,45.18,45.04,45.14,40912.0,33.348,33.4517,33.348,33.4221,40912.0
2018-10-09 11:55:00,45.13,45.18,45.1,45.16,30771.0,33.4147,33.4517,33.3925,33.4369,30771.0
2018-10-09 12:00:00,45.17,45.24,45.14,45.14,34366.0,33.4443,33.4961,33.4221,33.4221,34366.0
2018-10-09 12:05:00,45.14,45.19,45.14,45.15,39842.0,33.4221,33.4591,33.4221,33.4295,39842.0
2018-10-09 12:10:00,45.14,45.16,45.06,45.06,39622.0,33.4221,33.4369,33.3628,33.3628,39622.0
2018-10-09 12:15:00,45.07,45.07,44.83,44.83,86375.0,33.3702,33.3702,33.1925,33.1925,86375.0
2018-10-09 12:20:00,44.83,45.0,44.81,44.89,156381.0,33.1925,33.3184,33.1777,33.237,156381.0
2018-10-09 12:25:00,44.88,44.99,44.88,44.92,41301.0,33.2296,33.311,33.2296,33.2592,41301.0
2018-10-09 12:30:00,44.92,45.03,44.9,44.91,46279.0,33.2592,33.3406,33.2444,33.2518,46279.0
2018-10-09 12:35:00,44.92,44.93,44.81,44.81,37398.0,33.2592,33.2666,33.1777,33.1777,37398.0
2018-10-09 12:40:00,44.82,44.87,44.79,44.8,54434.0,33.1851,33.2222,33.1629,33.1703,54434.0
2018-10-09 12:45:00,44.81,44.89,44.76,44.86,60796.0,33.1777,33.237,33.1407,33.2148,60796.0
2018-10-09 12:50:00,44.86,44.9,44.82,44.83,37250.0,33.2148,33.2444,33.1851,33.1925,37250.0
2018-10-09 12:55:00,44.82,44.92,44.8,44.81,26603.0,33.1851,33.2592,33.1703,33.1777,26603.0
2018-10-09 13:00:00,44.82,44.87,44.8,44.85,39667.0,33.1851,33.2222,33.1703,33.2074,39667.0
2018-10-09 13:05:00,44.86,44.87,44.82,44.85,28036.0,33.2148,33.2222,33.1851,33.2074,28036.0
2018-10-09 13:10:00,44.85,45.22,44.8,44.89,90827.0,33.2074,33.4813,33.1703,33.237,90827.0
2018-10-09 13:15:00,44.88,44.91,44.81,44.9,32145.0,33.2296,33.2518,33.1777,33.2444,32145.0
2018-10-09 13:20:00,44.9,45.09,44.89,45.07,93923.0,33.2444,33.3851,33.237,33.3702,93923.0
2018-10-09 13:25:00,45.07,45.15,44.97,44.98,59027.0,33.3702,33.4295,33.2962,33.3036,59027.0
2018-10-09 13:30:00,44.98,44.98,44.86,44.9,43438.0,33.3036,33.3036,33.2148,33.2444,43438.0
2018-10-09 13:35:00,44.88,44.91,44.84,44.89,43770.0,33.2296,33.2518,33.2,33.237,43770.0
2018-10-09 13:40:00,44.89,44.91,44.82,44.85,21058.0,33.237,33.2518,33.1851,33.2074,21058.0
2018-10-09 13:45:00,44.85,44.85,44.76,44.78,62149.0,33.2074,33.2074,33.1407,33.1555,62149.0
2018-10-09 13:50:00,44.78,44.86,44.76,44.79,45566.0,33.1555,33.2148,33.1407,33.1629,45566.0
2018-10-09 13:55:00,44.79,44.84,44.79,44.8,23963.0,33.1629,33.2,33.1629,33.1703,23963.0
2018-10-09 14:00:00,44.81,44.82,44.76,44.81,24896.0,33.1777,33.1851,33.1407,33.1777,24896.0
2018-10-09 14:05:00,44.8,44.82,44.76,44.77,31296.0,33.1703,33.1851,33.1407,33.1481,31296.0
2018-10-09 14:10:00,44.77,44.83,44.76,44.83,40024.0,33.1481,33.1925,33.1407,33.1925,40024.0
2018-10-09 14:15:00,44.85,44.88,44.78,44.78,34859.0,33.2074,33.2296,33.1555,33.1555,34859.0
2018-10-09 14:20:00,44.79,44.81,44.65,44.69,97635.0,33.1629,33.1777,33.0593,33.0889,97635.0
2018-10-09 14:25:00,44.69,44.69,44.58,44.6,39685.0,33.0889,33.0889,33.0074,33.0223,39685.0
2018-10-09 14:30:00,44.59,44.67,44.54,44.59,40969.0,33.0149,33.0741,32.9778,33.0149,40969.0
2018-10-09 14:35:00,44.58,44.58,44.37,44.4,87553.0,33.0074,33.0074,32.852,32.8742,87553.0
2018-10-09 14:40:00,44.4,44.45,44.23,44.24,82336.0,32.8742,32.9112,32.7483,32.7557,82336.0
2018-10-09 14:45:00,44.24,44.4,44.18,44.4,105380.0,32.7557,32.8742,32.7113,32.8742,105380.0
2018-10-09 14:50:00,44.4,44.56,44.34,44.43,130449.0,32.8742,32.9926,32.8297,32.8964,130449.0
2018-10-09 14:55:00,44.43,44.5,44.37,44.44,75622.0,32.8964,32.9482,32.852,32.9038,75622.0
2018-10-09 15:00:00,44.45,44.55,44.45,44.46,50140.0,32.9112,32.9852,32.9112,32.9186,50140.0
2018-10-09 15:05:00,44.45,44.53,44.41,44.48,65996.0,32.9112,32.9704,32.8816,32.9334,65996.0
2018-10-09 15:10:00,44.47,44.48,44.34,44.35,61901.0,32.926,32.9334,32.8297,32.8372,61901.0
2018-10-09 15:15:00,44.36,44.43,44.36,44.42,88352.0,32.8446,32.8964,32.8446,32.889,88352.0
2018-10-09 15:20:00,44.41,44.42,44.33,44.36,63466.0,32.8816,32.889,32.8223,32.8446,63466.0
2018-10-09 15:25:00,44.36,44.42,44.33,44.33,92209.0,32.8446,32.889,32.8223,32.8223,92209.0
2018-10-09 15:30:00,44.33,44.45,44.33,44.42,112821.0,32.8223,32.9112,32.8223,32.889,112821.0
2018-10-09 15:35:00,44.43,44.51,44.42,44.5,111566.0,32.8964,32.9556,32.889,32.9482,111566.0
2018-10-09 15:40:00,44.51,44.7,44.48,44.65,171281.0,32.9556,33.0963,32.9334,33.0593,171281.0
2018-10-09 15:45:00,44.66,44.72,44.61,44.63,176658.0,33.0667,33.1111,33.0297,33.0445,176658.0
2018-10-09 15:50:00,44.62,44.64,44.51,44.61,174829.0,33.0371,33.0519,32.9556,33.0297,174829.0
2018-10-09 15:55:00,44.61,44.66,44.6,44.63,443792.0,33.0297,33.0667,33.0223,33.0445,443792.0
2018-10-10 09:30:00,44.71,44.9,44.54,44.74,383770.0,33.1037,33.2444,32.9778,33.1259,383770.0
2018-10-10 09:35:00,44.71,45.04,44.6,44.62,297891.0,33.1037,33.348,33.0223,33.0371,297891.0
2018-10-10 09:40:00,44.62,44.82,44.56,44.76,170433.0,33.0371,33.1851,32.9926,33.1407,170433.0
2018-10-10 09:45:00,44.76,44.8,44.51,44.6,116896.0,33.1407,33.1703,32.9556,33.0223,116896.0
2018-10-10 09:50:00,44.6,44.71,44.47,44.47,143543.0,33.0223,33.1037,32.926,32.926,143543.0
2018-10-10 09:55:00,44.46,44.64,44.39,44.43,128607.0,32.9186,33.0519,32.8668,32.8964,128607.0
2018-10-10 10:00:00,44.42,44.54,44.41,44.43,123164.0,32.889,32.9778,32.8816,32.8964,123164.0
2018-10-10 10:05:00,44.43,44.46,44.33,44.45,78823.0,32.8964,32.9186,32.8223,32.9112,78823.0
2018-10-10 10:10:00,44.45,44.45,44.25,44.29,72251.0,32.9112,32.9112,32.7631,32.7927,72251.0
2018-10-10 10:15:00,44.29,44.33,44.18,44.29,81990.0,32.7927,32.8223,32.7113,32.7927,81990.0
2018-10-10 10:20:00,44.3,44.4,44.23,44.26,47180.0,32.8001,32.8742,32.7483,32.7705,47180.0
2018-10-10 10:25:00,44.26,44.4,44.22,44.25,94458.0,32.7705,32.8742,32.7409,32.7631,94458.0
2018-10-10 10:30:00,44.25,44.33,44.24,44.26,86037.0,32.7631,32.8223,32.7557,32.7705,86037.0
2018-10-10 10:35:00,44.25,44.48,44.25,44.39,138112.0,32.7631,32.9334,32.7631,32.8668,138112.0
2018-10-10 10:40:00,44.39,44.51,44.34,44.51,91580.0,32.8668,32.9556,32.8297,32.9556,91580.0
2018-10-10 10:45:00,44.49,44.5,44.35,44.38,51609.0,32.9408,32.9482,32.8372,32.8594,51609.0
2018-10-10 10:50:00,44.37,44.47,44.34,44.37,37493.0,32.852,32.926,32.8297,32.852,37493.0
2018-10-10 10:55:00,44.35,44.37,44.3,44.3,64850.0,32.8372,32.852,32.8001,32.8001,64850.0
2018-10-10 11:00:00,44.3,44.33,44.25,44.29,65419.0,32.8001,32.8223,32.7631,32.7927,65419.0
2018-10-10 11:05:00,44.28,44.29,44.21,44.24,101515.0,32.7853,32.7927,32.7335,32.7557,101515.0
2018-10-10 11:10:00,44.26,44.34,44.22,44.27,42405.0,32.7705,32.8297,32.7409,32.7779,42405.0
2018-10-10 11:15:00,44.26,44.26,44.18,44.18,60984.0,32.7705,32.7705,32.7113,32.7113,60984.0
2018-10-10 11:20:00,44.18,44.21,44.12,44.15,72317.0,32.7113,32.7335,32.6669,32.6891,72317.0
2018-10-10 11:25:00,44.15,44.19,44.13,44.14,36451.0,32.6891,32.7187,32.6743,32.6817,36451.0
2018-10-10 11:30:00,44.13,44.19,44.09,44.09,63248.0,32.6743,32.7187,32.6446,32.6446,63248.0
2018-10-10 11:35:00,44.09,44.13,44.01,44.12,61232.0,32.6446,32.6743,32.5854,32.6669,61232.0
2018-10-10 11:40:00,44.13,44.31,44.12,44.31,30479.0,32.6743,32.8075,32.6669,32.8075,30479.0
2018-10-10 11:45:00,44.29,44.35,44.25,44.26,51680.0,32.7927,32.8372,32.7631,32.7705,51680.0
2018-10-10 11:50:00,44.26,44.28,44.21,44.24,65395.0,32.7705,32.7853,32.7335,32.7557,65395.0
2018-10-10 11:55:00,44.23,44.25,44.18,44.18,86006.0,32.7483,32.7631,32.7113,32.7113,86006.0
2018-10-10 12:00:00,44.18,44.2,44.07,44.09,99082.0,32.7113,32.7261,32.6298,32.6446,99082.0
2018-10-10 12:05:00,44.08,44.15,43.99,44.09,96668.0,32.6372,32.6891,32.5706,32.6446,96668.0
2018-10-10 12:10:00,44.1,44.1,44.01,44.03,94798.0,32.6521,32.6521,32.5854,32.6002,94798.0
2018-10-10 12:15:00,44.04,44.15,44.03,44.15,147651.0,32.6076,32.6891,32.6002,32.6891,147651.0
2018-10-10 12:20:00,44.16,44.16,44.08,44.1,94040.0,32.6965,32.6965,32.6372,32.6521,94040.0
2018-10-10 12:25:00,44.11,44.21,43.99,44.0,115812.0,32.6595,32.7335,32.5706,32.578,115812.0
2018-10-10 12:30:00,43.99,44.03,43.98,44.0,88603.0,32.5706,32.6002,32.5632,32.578,88603.0
2018-10-10 12:35:00,44.01,44.03,43.95,43.97,88191.0,32.5854,32.6002,32.541,32.5558,88191.0
2018-10-10 12:40:00,43.97,43.99,43.88,43.88,83846.0,32.5558,32.5706,32.4892,32.4892,83846.0
2018-10-10 12:45:00,43.88,43.96,43.82,43.95,66250.0,32.4892,32.5484,32.4447,32.541,66250.0
2018-10-10 12:50:00,43.95,44.05,43.95,44.02,43079.0,32.541,32.615,32.541,32.5928,43079.0
2018-10-10 12:55:00,44.03,44.18,44.02,44.1,84353.0,32.6002,32.7113,32.5928,32.6521,84353.0
2018-10-10 13:00:00,44.1,44.11,44.02,44.05,122631.0,32.6521,32.6595,32.5928,32.615,122631.0
2018-10-10 13:05:00,44.05,44.17,44.03,44.15,57643.0,32.615,32.7039,32.6002,32.6891,57643.0
2018-10-10 13:10:00,44.15,44.23,44.13,44.2,125247.0,32.6891,32.7483,32.6743,32.7261,125247.0
2018-10-10 13:15:00,44.2,44.32,44.19,44.29,87563.0,32.7261,32.8149,32.7187,32.7927,87563.0
2018-10-10 13:20:00,44.31,44.31,44.2,44.2,114811.0,32.8075,32.8075,32.7261,32.7261,114811.0
2018-10-10 13:25:00,44.2,44.2,44.03,44.03,104056.0,32.7261,32.7261,32.6002,32.6002,104056.0
2018-10-10 13:30:00,44.02,44.12,43.97,44.12,51771.0,32.5928,32.6669,32.5558,32.6669,51771.0
2018-10-10 13:35:00,44.11,44.17,44.11,44.16,42412.0,32.6595,32.7039,32.6595,32.6965,42412.0
2018-10-10 13:40:00,44.16,44.2,44.01,44.04,60001.0,32.6965,32.7261,32.5854,32.6076,60001.0
2018-10-10 13:45:00,44.06,44.15,44.05,44.13,56822.0,32.6224,32.6891,32.615,32.6743,56822.0
2018-10-10 13:50:00,44.12,44.15,44.09,44.1,54398.0,32.6669,32.6891,32.6446,32.6521,54398.0
2018-10-10 13:55:00,44.09,44.1,43.99,44.01,62070.0,32.6446,32.6521,32.5706,32.5854,62070.0
2018-10-10 14:00:00,44.01,44.03,43.92,43.92,53761.0,32.5854,32.6002,32.5188,32.5188,53761.0
2018-10-10 14:05:00,43.92,43.93,43.74,43.75,80997.0,32.5188,32.5262,32.3855,32.3929,80997.0
2018-10-10 14:10:00,43.75,43.86,43.73,43.74,95849.0,32.3929,32.4744,32.3781,32.3855,95849.0
2018-10-10 14:15:00,43.74,43.9,43.73,43.82,89336.0,32.3855,32.504,32.3781,32.4447,89336.0
2018-10-10 14:20:00,43.81,43.82,43.72,43.8,69454.0,32.4373,32.4447,32.3707,32.4299,69454.0
2018-10-10 14:25:00,43.8,43.82,43.66,43.75,96203.0,32.4299,32.4447,32.3263,32.3929,96203.0
2018-10-10 14:30:00,43.74,43.86,43.73,43.78,76829.0,32.3855,32.4744,32.3781,32.4151,76829.0
2018-10-10 14:35:00,43.78,43.8,43.68,43.7,95124.0,32.4151,32.4299,32.3411,32.3559,95124.0
2018-10-10 14:40:00,43.69,43.8,43.65,43.66,94037.0,32.3485,32.4299,32.3189,32.3263,94037.0
2018-10-10 14:45:00,43.66,43.71,43.63,43.64,116111.0,32.3263,32.3633,32.3041,32.3115,116111.0
2018-10-10 14:50:00,43.64,43.72,43.63,43.67,126061.0,32.3115,32.3707,32.3041,32.3337,126061.0
2018-10-10 14:55:00,43.66,43.76,43.63,43.74,96957.0,32.3263,32.4003,32.3041,32.3855,96957.0
2018-10-10 15:00:00,43.73,43.74,43.63,43.64,76200.0,32.3781,32.3855,32.3041,32.3115,76200.0
2018-10-10 15:05:00,43.64,43.66,43.57,43.6,83541.0,32.3115,32.3263,32.2596,32.2818,83541.0
2018-10-10 15:10:00,43.59,43.61,43.5,43.55,92590.0,32.2744,32.2892,32.2078,32.2448,92590.0
2018-10-10 15:15:00,43.54,43.67,43.54,43.63,131387.0,32.2374,32.3337,32.2374,32.3041,131387.0
2018-10-10 15:20:00,43.63,43.79,43.62,43.73,131707.0,32.3041,32.4225,32.2967,32.3781,131707.0
2018-10-10 15:25:00,43.73,43.84,43.69,43.83,150992.0,32.3781,32.4595,32.3485,32.4521,150992.0
2018-10-10 15:30:00,43.83,43.88,43.81,43.82,125454.0,32.4521,32.4892,32.4373,32.4447,125454.0
2018-10-10 15:35:00,43.81,43.81,43.75,43.76,108895.0,32.4373,32.4373,32.3929,32.4003,108895.0
2018-10-10 15:40:00,43.75,43.76,43.65,43.71,204743.0,32.3929,32.4003,32.3189,32.3633,204743.0
2018-10-10 15:45:00,43.7,43.85,43.64,43.84,196284.0,32.3559,32.4669,32.3115,32.4595,196284.0
2018-10-10 15:50:00,43.84,43.85,43.6,43.63,212789.0,32.4595,32.4669,32.2818,32.3041,212789.0
2018-10-10 15:55:00,43.62,43.64,43.51,43.54,344742.0,32.2967,32.3115,32.2152,32.2374,344742.0
2018-10-11 09:30:00,43.67,43.77,43.6,43.75,128489.0,32.3337,32.4077,32.2818,32.3929,128489.0
2018-10-11 09:35:00,43.71,44.06,43.7,43.94,117233.0,32.3633,32.6224,32.3559,32.5336,117233.0
2018-10-11 09:40:00,43.97,44.11,43.75,43.79,110743.0,32.5558,32.6595,32.3929,32.4225,110743.0
2018-10-11 09:45:00,43.79,43.81,43.55,43.63,130818.0,32.4225,32.4373,32.2448,32.3041,130818.0
2018-10-11 09:50:00,43.63,43.87,43.59,43.83,180684.0,32.3041,32.4818,32.2744,32.4521,180684.0
2018-10-11 09:55:00,43.8,44.05,43.76,44.01,96838.0,32.4299,32.615,32.4003,32.5854,96838.0
2018-10-11 10:00:00,43.99,44.11,43.91,43.97,71260.0,32.5706,32.6595,32.5114,32.5558,71260.0
2018-10-11 10:05:00,43.97,44.0,43.76,43.84,230592.0,32.5558,32.578,32.4003,32.4595,230592.0
2018-10-11 10:10:00,43.83,43.97,43.76,43.84,78845.0,32.4521,32.5558,32.4003,32.4595,78845.0
2018-10-11 10:15:00,43.84,43.94,43.77,43.87,118530.0,32.4595,32.5336,32.4077,32.4818,118530.0
2018-10-11 10:20:00,43.87,43.88,43.68,43.71,46970.0,32.4818,32.4892,32.3411,32.3633,46970.0
2018-10-11 10:25:00,43.72,43.95,43.7,43.86,96286.0,32.3707,32.541,32.3559,32.4744,96286.0
2018-10-11 10:30:00,43.87,43.95,43.76,43.78,56018.0,32.4818,32.541,32.4003,32.4151,56018.0
2018-10-11 10:35:00,43.8,43.8,43.62,43.65,87347.0,32.4299,32.4299,32.2967,32.3189,87347.0
2018-10-11 10:40:00,43.65,43.71,43.63,43.68,56614.0,32.3189,32.3633,32.3041,32.3411,56614.0
2018-10-11 10:45:00,43.69,43.71,43.59,43.61,78834.0,32.3485,32.3633,32.2744,32.2892,78834.0
2018-10-11 10:50:00,43.6,43.71,43.58,43.66,79039.0,32.2818,32.3633,32.267,32.3263,79039.0
2018-10-11 10:55:00,43.66,43.72,43.63,43.65,89304.0,32.3263,32.3707,32.3041,32.3189,89304.0
2018-10-11 11:00:00,43.64,43.68,43.46,43.5,93340.0,32.3115,32.3411,32.1782,32.2078,93340.0
2018-10-11 11:05:00,43.5,43.59,43.46,43.5,50405.0,32.2078,32.2744,32.1782,32.2078,50405.0
2018-10-11 11:10:00,43.5,43.5,43.34,43.35,54097.0,32.2078,32.2078,32.0893,32.0967,54097.0
2018-10-11 11:15:00,43.33,43.38,43.21,43.24,123427.0,32.0819,32.119,31.9931,32.0153,123427.0
2018-10-11 11:20:00,43.25,43.45,43.24,43.42,61917.0,32.0227,32.1708,32.0153,32.1486,61917.0
2018-10-11 11:25:00,43.42,43.51,43.4,43.41,40873.0,32.1486,32.2152,32.1338,32.1412,40873.0
2018-10-11 11:30:00,43.43,43.53,43.36,43.51,39302.0,32.156,32.23,32.1041,32.2152,39302.0
2018-10-11 11:35:00,43.51,43.51,43.39,43.47,19289.0,32.2152,32.2152,32.1264,32.1856,19289.0
2018-10-11 11:40:00,43.47,43.58,43.46,43.49,24893.0,32.1856,32.267,32.1782,32.2004,24893.0
2018-10-11 11:45:00,43.5,43.64,43.46,43.63,34850.0,32.2078,32.3115,32.1782,32.3041,34850.0
2018-10-11 11:50:00,43.63,43.74,43.59,43.7,55417.0,32.3041,32.3855,32.2744,32.3559,55417.0
2018-10-11 11:55:00,43.7,43.73,43.63,43.64,109648.0,32.3559,32.3781,32.3041,32.3115,109648.0
2018-10-11 12:00:00,43.65,43.65,43.47,43.52,29295.0,32.3189,32.3189,32.1856,32.2226,29295.0
2018-10-11 12:05:00,43.51,43.52,43.46,43.47,36423.0,32.2152,32.2226,32.1782,32.1856,36423.0
2018-10-11 12:10:00,43.48,43.53,43.48,43.52,23080.0,32.193,32.23,32.193,32.2226,23080.0
2018-10-11 12:15:00,43.53,43.54,43.43,43.48,45542.0,32.23,32.2374,32.156,32.193,45542.0
2018-10-11 12:20:00,43.48,43.66,43.48,43.64,33082.0,32.193,32.3263,32.193,32.3115,33082.0
2018-10-11 12:25:00,43.65,43.67,43.58,43.58,34271.0,32.3189,32.3337,32.267,32.267,34271.0
2018-10-11 12:30:00,43.61,43.61,43.48,43.51,29111.0,32.2892,32.2892,32.193,32.2152,29111.0
2018-10-11 12:35:00,43.51,43.53,43.44,43.44,34402.0,32.2152,32.23,32.1634,32.1634,34402.0
2018-10-11 12:40:00,43.43,43.46,43.38,43.45,32347.0,32.156,32.1782,32.119,32.1708,32347.0
2018-10-11 12:45:00,43.45,43.46,43.39,43.4,18837.0,32.1708,32.1782,32.1264,32.1338,18837.0
2018-10-11 12:50:00,43.42,43.49,43.4,43.48,16880.0,32.1486,32.2004,32.1338,32.193,16880.0
2018-10-11 12:55:00,43.47,43.47,43.4,43.44,16420.0,32.1856,32.1856,32.1338,32.1634,16420.0
2018-10-11 13:00:00,43.43,43.43,43.3,43.3,20371.0,32.156,32.156,32.0597,32.0597,20371.0
2018-10-11 13:05:00,43.3,43.4,43.3,43.37,25603.0,32.0597,32.1338,32.0597,32.1116,25603.0
2018-10-11 13:10:00,43.39,43.45,43.35,43.42,27959.0,32.1264,32.1708,32.0967,32.1486,27959.0
2018-10-11 13:15:00,43.42,43.45,43.4,43.41,12058.0,32.1486,32.1708,32.1338,32.1412,12058.0
2018-10-11 13:20:00,43.4,43.43,43.38,43.38,19934.0,32.1338,32.156,32.119,32.119,19934.0
2018-10-11 13:25:00,43.38,43.5,43.38,43.48,43638.0,32.119,32.2078,32.119,32.193,43638.0
2018-10-11 13:30:00,43.48,43.54,43.44,43.46,36490.0,32.193,32.2374,32.1634,32.1782,36490.0
2018-10-11 13:35:00,43.47,43.49,43.4,43.48,29637.0,32.1856,32.2004,32.1338,32.193,29637.0
2018-10-11 13:40:00,43.49,43.5,43.42,43.46,30488.0,32.2004,32.2078,32.1486,32.1782,30488.0
2018-10-11 13:45:00,43.45,43.49,43.43,43.43,28725.0,32.1708,32.2004,32.156,32.156,28725.0
2018-10-11 13:50:00,43.43,43.46,43.37,43.46,29210.0,32.156,32.1782,32.1116,32.1782,29210.0
2018-10-11 13:55:00,43.45,43.51,43.42,43.49,23182.0,32.1708,32.2152,32.1486,32.2004,23182.0
2018-10-11 14:00:00,43.5,43.52,43.39,43.46,43404.0,32.2078,32.2226,32.1264,32.1782,43404.0
2018-10-11 14:05:00,43.45,43.49,43.39,43.41,36911.0,32.1708,32.2004,32.1264,32.1412,36911.0
2018-10-11 14:10:00,43.41,43.42,43.27,43.3,45365.0,32.1412,32.1486,32.0375,32.0597,45365.0
2018-10-11 14:15:00,43.3,43.33,43.21,43.28,31159.0,32.0597,32.0819,31.9931,32.0449,31159.0
2018-10-11 14:20:00,43.27,43.36,43.24,43.25,33159.0,32.0375,32.1041,32.0153,32.0227,33159.0
2018-10-11 14:25:00,43.26,43.34,43.21,43.27,38337.0,32.0301,32.0893,31.9931,32.0375,38337.0
2018-10-11 14:30:00,43.26,43.27,43.2,43.2,38793.0,32.0301,32.0375,31.9857,31.9857,38793.0
2018-10-11 14:35:00,43.19,43.19,43.11,43.14,65697.0,31.9783,31.9783,31.919,31.9413,65697.0
2018-10-11 14:40:00,43.14,43.14,42.88,42.88,55868.0,31.9413,31.9413,31.7488,31.7488,55868.0
2018-10-11 14:45:00,42.88,42.98,42.69,42.93,45047.0,31.7488,31.8228,31.6081,31.7858,45047.0
2018-10-11 14:50:00,42.94,43.07,42.86,42.98,32895.0,31.7932,31.8894,31.7339,31.8228,32895.0
2018-10-11 14:55:00,42.97,43.03,42.88,43.03,25135.0,31.8154,31.8598,31.7488,31.8598,25135.0
2018-10-11 15:00:00,43.0,43.14,42.92,43.14,24090.0,31.8376,31.9413,31.7784,31.9413,24090.0
2018-10-11 15:05:00,43.16,43.16,42.95,42.95,33290.0,31.9561,31.9561,31.8006,31.8006,33290.0
2018-10-11 15:10:00,42.96,43.12,42.89,43.1,44193.0,31.808,31.9264,31.7562,31.9116,44193.0
2018-10-11 15:15:00,43.09,43.35,43.06,43.28,64796.0,31.9042,32.0967,31.882,32.0449,64796.0
2018-10-11 15:20:00,43.31,43.34,43.21,43.3,48694.0,32.0671,32.0893,31.9931,32.0597,48694.0
2018-10-11 15:25:00,43.3,43.32,43.2,43.23,55389.0,32.0597,32.0745,31.9857,32.0079,55389.0
2018-10-11 15:30:00,43.23,43.3,43.17,43.2,69470.0,32.0079,32.0597,31.9635,31.9857,69470.0
2018-10-11 15:35:00,43.2,43.23,43.04,43.18,97246.0,31.9857,32.0079,31.8672,31.9709,97246.0
2018-10-11 15:40:00,43.18,43.19,43.03,43.05,75173.0,31.9709,31.9783,31.8598,31.8746,75173.0
2018-10-11 15:45:00,43.04,43.11,42.85,42.91,88638.0,31.8672,31.919,31.7265,31.771,88638.0
2018-10-11 15:50:00,42.91,43.04,42.86,42.97,150353.0,31.771,31.8672,31.7339,31.8154,150353.0
2018-10-11 15:55:00,42.96,43.01,42.8,42.82,265477.0,31.808,31.845,31.6895,31.7043,265477.0
2018-10-12 09:30:00,43.66,43.79,43.28,43.29,103480.0,32.3263,32.4225,32.0449,32.0523,103480.0
2018-10-12 09:35:00,43.3,43.52,43.29,43.43,70336.0,32.0597,32.2226,32.0523,32.156,70336.0
2018-10-12 09:40:00,43.41,43.5,43.13,43.15,40593.0,32.1412,32.2078,31.9339,31.9487,40593.0
2018-10-12 09:45:00,43.17,43.27,42.96,42.99,95603.0,31.9635,32.0375,31.808,31.8302,95603.0
2018-10-12 09:50:00,42.98,43.05,42.88,42.9,40767.0,31.8228,31.8746,31.7488,31.7636,40767.0
2018-10-12 09:55:00,42.89,43.0,42.85,42.92,40837.0,31.7562,31.8376,31.7265,31.7784,40837.0
2018-10-12 10:00:00,42.91,42.92,42.76,42.84,54900.0,31.771,31.7784,31.6599,31.7191,54900.0
2018-10-12 10:05:00,42.85,42.87,42.76,42.85,35723.0,31.7265,31.7413,31.6599,31.7265,35723.0
2018-10-12 10:10:00,42.86,42.93,42.76,42.78,45331.0,31.7339,31.7858,31.6599,31.6747,45331.0
2018-10-12 10:15:00,42.79,42.79,42.69,42.69,39971.0,31.6821,31.6821,31.6081,31.6081,39971.0
2018-10-12 10:20:00,42.69,42.75,42.66,42.69,35218.0,31.6081,31.6525,31.5859,31.6081,35218.0
2018-10-12 10:25:00,42.69,42.71,42.62,42.68,31213.0,31.6081,31.6229,31.5562,31.6007,31213.0
2018-10-12 10:30:00,42.71,42.72,42.61,42.69,60854.0,31.6229,31.6303,31.5488,31.6081,60854.0
2018-10-12 10:35:00,42.68,42.93,42.68,42.92,30622.0,31.6007,31.7858,31.6007,31.7784,30622.0
2018-10-12 10:40:00,42.91,43.02,42.84,42.84,36795.0,31.771,31.8524,31.7191,31.7191,36795.0
2018-10-12 10:45:00,42.85,43.04,42.85,42.94,39574.0,31.7265,31.8672,31.7265,31.7932,39574.0
2018-10-12 10:50:00,42.95,42.99,42.89,42.97,25976.0,31.8006,31.8302,31.7562,31.8154,25976.0
2018-10-12 10:55:00,42.96,43.0,42.94,42.94,21582.0,31.808,31.8376,31.7932,31.7932,21582.0
2018-10-12 11:00:00,42.93,42.93,42.72,42.75,69477.0,31.7858,31.7858,31.6303,31.6525,69477.0
2018-10-12 11:05:00,42.75,42.76,42.7,42.74,39986.0,31.6525,31.6599,31.6155,31.6451,39986.0
2018-10-12 11:10:00,42.74,42.77,42.63,42.64,76937.0,31.6451,31.6673,31.5636,31.5711,76937.0
2018-10-12 11:15:00,42.64,42.64,42.55,42.57,37208.0,31.5711,31.5711,31.5044,31.5192,37208.0
2018-10-12 11:20:00,42.57,42.59,42.5,42.52,33149.0,31.5192,31.534,31.4674,31.4822,33149.0
2018-10-12 11:25:00,42.52,42.62,42.51,42.62,32593.0,31.4822,31.5562,31.4748,31.5562,32593.0
2018-10-12 11:30:00,42.62,42.73,42.6,42.69,41544.0,31.5562,31.6377,31.5414,31.6081,41544.0
2018-10-12 11:35:00,42.69,42.71,42.61,42.68,41765.0,31.6081,31.6229,31.5488,31.6007,41765.0
2018-10-12 11:40:00,42.69,42.69,42.61,42.64,34870.0,31.6081,31.6081,31.5488,31.5711,34870.0
2018-10-12 11:45:00,42.64,42.66,42.58,42.59,71598.0,31.5711,31.5859,31.5266,31.534,71598.0
2018-10-12 11:50:00,42.59,42.61,42.42,42.45,98211.0,31.534,31.5488,31.4082,31.4304,98211.0
2018-10-12 11:55:00,42.45,42.46,42.34,42.35,60149.0,31.4304,31.4378,31.3489,31.3563,60149.0
2018-10-12 12:00:00,42.34,42.41,42.33,42.38,18967.0,31.3489,31.4008,31.3415,31.3785,18967.0
2018-10-12 12:05:00,42.39,42.43,42.36,42.42,30513.0,31.386,31.4156,31.3637,31.4082,30513.0
2018-10-12 12:10:00,42.42,42.48,42.38,42.48,23222.0,31.4082,31.4526,31.3785,31.4526,23222.0
2018-10-12 12:15:00,42.46,42.51,42.39,42.39,40754.0,31.4378,31.4748,31.386,31.386,40754.0
2018-10-12 12:20:00,42.39,42.43,42.36,42.38,43584.0,31.386,31.4156,31.3637,31.3785,43584.0
2018-10-12 12:25:00,42.38,42.4,42.28,42.33,31609.0,31.3785,31.3934,31.3045,31.3415,31609.0
2018-10-12 12:30:00,42.32,42.37,42.28,42.33,36934.0,31.3341,31.3711,31.3045,31.3415,36934.0
2018-10-12 12:35:00,42.33,42.33,42.19,42.2,40785.0,31.3415,31.3415,31.2379,31.2453,40785.0
2018-10-12 12:40:00,42.19,42.2,42.05,42.07,48748.0,31.2379,31.2453,31.1342,31.149,48748.0
2018-10-12 12:45:00,42.06,42.14,42.06,42.08,28699.0,31.1416,31.2008,31.1416,31.1564,28699.0
2018-10-12 12:50:00,42.08,42.14,42.05,42.14,34177.0,31.1564,31.2008,31.1342,31.2008,34177.0
2018-10-12 12:55:00,42.13,42.24,42.12,42.17,23017.0,31.1934,31.2749,31.186,31.2231,23017.0
2018-10-12 13:00:00,42.18,42.26,42.11,42.26,18126.0,31.2305,31.2897,31.1786,31.2897,18126.0
2018-10-12 13:05:00,42.26,42.31,42.19,42.26,28777.0,31.2897,31.3267,31.2379,31.2897,28777.0
2018-10-12 13:10:00,42.27,42.28,42.18,42.18,54892.0,31.2971,31.3045,31.2305,31.2305,54892.0
2018-10-12 13:15:00,42.19,42.22,42.16,42.18,21153.0,31.2379,31.2601,31.2157,31.2305,21153.0
2018-10-12 13:20:00,42.17,42.32,42.17,42.27,26058.0,31.2231,31.3341,31.2231,31.2971,26058.0
2018-10-12 13:25:00,42.27,42.29,42.14,42.14,28280.0,31.2971,31.3119,31.2008,31.2008,28280.0
2018-10-12 13:30:00,42.14,42.14,42.06,42.09,24253.0,31.2008,31.2008,31.1416,31.1638,24253.0
2018-10-12 13:35:00,42.1,42.1,41.99,42.06,58083.0,31.1712,31.1712,31.0898,31.1416,58083.0
2018-10-12 13:40:00,42.07,42.15,42.05,42.14,37138.0,31.149,31.2083,31.1342,31.2008,37138.0
2018-10-12 13:45:00,42.14,42.26,42.13,42.24,29542.0,31.2008,31.2897,31.1934,31.2749,29542.0
2018-10-12 13:50:00,42.24,42.25,42.11,42.15,25329.0,31.2749,31.2823,31.1786,31.2083,25329.0
2018-10-12 13:55:00,42.15,42.18,42.01,42.03,57244.0,31.2083,31.2305,31.1046,31.1194,57244.0
2018-10-12 14:00:00,42.03,42.05,41.94,42.02,48890.0,31.1194,31.1342,31.0528,31.112,48890.0
2018-10-12 14:05:00,42.01,42.11,42.0,42.05,37702.0,31.1046,31.1786,31.0972,31.1342,37702.0
2018-10-12 14:10:00,42.05,42.05,41.89,41.89,42122.0,31.1342,31.1342,31.0157,31.0157,42122.0
2018-10-12 14:15:00,41.87,42.11,41.87,42.11,35235.0,31.0009,31.1786,31.0009,31.1786,35235.0
2018-10-12 14:20:00,42.13,42.14,42.04,42.09,45842.0,31.1934,31.2008,31.1268,31.1638,45842.0
2018-10-12 14:25:00,42.09,42.2,42.03,42.2,41844.0,31.1638,31.2453,31.1194,31.2453,41844.0
2018-10-12 14:30:00,42.21,42.22,42.12,42.15,28420.0,31.2527,31.2601,31.186,31.2083,28420.0
2018-10-12 14:35:00,42.15,42.18,42.12,42.15,32980.0,31.2083,31.2305,31.186,31.2083,32980.0
2018-10-12 14:40:00,42.14,42.16,42.08,42.11,33043.0,31.2008,31.2157,31.1564,31.1786,33043.0
2018-10-12 14:45:00,42.11,42.24,42.11,42.21,41255.0,31.1786,31.2749,31.1786,31.2527,41255.0
2018-10-12 14:50:00,42.22,42.32,42.21,42.31,38307.0,31.2601,31.3341,31.2527,31.3267,38307.0
2018-10-12 14:55:00,42.32,42.45,42.31,42.45,47581.0,31.3341,31.4304,31.3267,31.4304,47581.0
2018-10-12 15:00:00,42.45,42.47,42.39,42.45,59351.0,31.4304,31.4452,31.386,31.4304,59351.0
2018-10-12 15:05:00,42.44,42.52,42.43,42.48,31468.0,31.423,31.4822,31.4156,31.4526,31468.0
2018-10-12 15:10:00,42.49,42.57,42.49,42.51,38351.0,31.46,31.5192,31.46,31.4748,38351.0
2018-10-12 15:15:00,42.5,42.55,42.48,42.52,39486.0,31.4674,31.5044,31.4526,31.4822,39486.0
2018-10-12 15:20:00,42.52,42.57,42.5,42.52,48378.0,31.4822,31.5192,31.4674,31.4822,48378.0
2018-10-12 15:25:00,42.53,42.67,42.53,42.62,55520.0,31.4896,31.5933,31.4896,31.5562,55520.0
2018-10-12 15:30:00,42.62,42.7,42.57,42.7,71018.0,31.5562,31.6155,31.5192,31.6155,71018.0
2018-10-12 15:35:00,42.69,42.69,42.57,42.6,66711.0,31.6081,31.6081,31.5192,31.5414,66711.0
2018-10-12 15:40:00,42.59,42.72,42.59,42.71,59932.0,31.534,31.6303,31.534,31.6229,59932.0
2018-10-12 15:45:00,42.71,42.75,42.65,42.72,155071.0,31.6229,31.6525,31.5785,31.6303,155071.0
2018-10-12 15:50:00,42.72,42.78,42.71,42.76,131155.0,31.6303,31.6747,31.6229,31.6599,131155.0
2018-10-12 15:55:00,42.76,42.8,42.65,42.65,209421.0,31.6599,31.6895,31.5785,31.5785,209421.0
2018-10-15 09:30:00,42.59,42.78,42.59,42.59,89599.0,31.534,31.6747,31.534,31.534,89599.0
2018-10-15 09:35:00,42.61,42.87,42.57,42.67,257216.0,31.5488,31.7413,31.5192,31.5933,257216.0
2018-10-15 09:40:00,42.7,42.73,42.55,42.67,133272.0,31.6155,31.6377,31.5044,31.5933,133272.0
2018-10-15 09:45:00,42.66,43.03,42.66,42.97,44125.0,31.5859,31.8598,31.5859,31.8154,44125.0
2018-10-15 09:50:00,42.98,43.03,42.67,42.69,73052.0,31.8228,31.8598,31.5933,31.6081,73052.0
2018-10-15 09:55:00,42.69,42.81,42.61,42.78,177193.0,31.6081,31.6969,31.5488,31.6747,177193.0
2018-10-15 10:00:00,42.77,42.96,42.77,42.91,39575.0,31.6673,31.808,31.6673,31.771,39575.0
2018-10-15 10:05:00,42.9,42.93,42.8,42.81,48446.0,31.7636,31.7858,31.6895,31.6969,48446.0
2018-10-15 10:10:00,42.81,42.99,42.68,42.71,75155.0,31.6969,31.8302,31.6007,31.6229,75155.0
2018-10-15 10:15:00,42.72,42.83,42.67,42.83,72834.0,31.6303,31.7117,31.5933,31.7117,72834.0
2018-10-15 10:20:00,42.83,42.97,42.82,42.93,33297.0,31.7117,31.8154,31.7043,31.7858,33297.0
2018-10-15 10:25:00,42.94,43.08,42.94,43.01,60180.0,31.7932,31.8968,31.7932,31.845,60180.0
2018-10-15 10:30:00,42.99,43.03,42.77,42.81,139581.0,31.8302,31.8598,31.6673,31.6969,139581.0
2018-10-15 10:35:00,42.81,42.96,42.77,42.94,118711.0,31.6969,31.808,31.6673,31.7932,118711.0
2018-10-15 10:40:00,42.95,42.97,42.89,42.91,28939.0,31.8006,31.8154,31.7562,31.771,28939.0
2018-10-15 10:45:00,42.92,43.04,42.92,43.04,22470.0,31.7784,31.8672,31.7784,31.8672,22470.0
2018-10-15 10:50:00,43.03,43.05,42.97,42.97,34722.0,31.8598,31.8746,31.8154,31.8154,34722.0
2018-10-15 10:55:00,42.97,43.0,42.89,42.89,23283.0,31.8154,31.8376,31.7562,31.7562,23283.0
2018-10-15 11:00:00,42.9,42.95,42.83,42.89,32823.0,31.7636,31.8006,31.7117,31.7562,32823.0
2018-10-15 11:05:00,42.9,42.91,42.8,42.86,22253.0,31.7636,31.771,31.6895,31.7339,22253.0
2018-10-15 11:10:00,42.87,42.87,42.74,42.74,35788.0,31.7413,31.7413,31.6451,31.6451,35788.0
2018-10-15 11:15:00,42.75,42.85,42.74,42.82,22970.0,31.6525,31.7265,31.6451,31.7043,22970.0
2018-10-15 11:20:00,42.82,42.97,42.82,42.96,19656.0,31.7043,31.8154,31.7043,31.808,19656.0
2018-10-15 11:25:00,42.96,43.0,42.86,42.9,147928.0,31.808,31.8376,31.7339,31.7636,147928.0
2018-10-15 11:30:00,42.9,42.92,42.8,42.89,94121.0,31.7636,31.7784,31.6895,31.7562,94121.0
2018-10-15 11:35:00,42.9,42.97,42.87,42.93,23549.0,31.7636,31.8154,31.7413,31.7858,23549.0
2018-10-15 11:40:00,42.94,43.0,42.93,42.96,18704.0,31.7932,31.8376,31.7858,31.808,18704.0
2018-10-15 11:45:00,42.97,43.0,42.95,43.0,15348.0,31.8154,31.8376,31.8006,31.8376,15348.0
2018-10-15 11:50:00,42.99,43.02,42.91,42.93,24923.0,31.8302,31.8524,31.771,31.7858,24923.0
2018-10-15 11:55:00,42.93,43.0,42.92,42.99,24917.0,31.7858,31.8376,31.7784,31.8302,24917.0
2018-10-15 12:00:00,42.98,42.99,42.86,42.94,31718.0,31.8228,31.8302,31.7339,31.7932,31718.0
2018-10-15 12:05:00,42.95,43.04,42.94,43.02,28704.0,31.8006,31.8672,31.7932,31.8524,28704.0
2018-10-15 12:10:00,43.04,43.1,42.99,43.04,38384.0,31.8672,31.9116,31.8302,31.8672,38384.0
2018-10-15 12:15:00,43.04,43.04,42.8,42.87,110972.0,31.8672,31.8672,31.6895,31.7413,110972.0
2018-10-15 12:20:00,42.88,42.97,42.88,42.93,22244.0,31.7488,31.8154,31.7488,31.7858,22244.0
2018-10-15 12:25:00,42.91,42.98,42.9,42.96,23264.0,31.771,31.8228,31.7636,31.808,23264.0
2018-10-15 12:30:00,42.96,43.04,42.96,42.99,21593.0,31.808,31.8672,31.808,31.8302,21593.0
2018-10-15 12:35:00,42.99,43.03,42.98,43.01,15528.0,31.8302,31.8598,31.8228,31.845,15528.0
2018-10-15 12:40:00,43.02,43.03,42.95,43.02,21205.0,31.8524,31.8598,31.8006,31.8524,21205.0
2018-10-15 12:45:00,43.02,43.1,43.01,43.07,18951.0,31.8524,31.9116,31.845,31.8894,18951.0
2018-10-15 12:50:00,43.07,43.09,42.86,42.86,43496.0,31.8894,31.9042,31.7339,31.7339,43496.0
2018-10-15 12:55:00,42.86,42.94,42.82,42.93,42383.0,31.7339,31.7932,31.7043,31.7858,42383.0
2018-10-15 13:00:00,42.93,43.02,42.91,43.01,34163.0,31.7858,31.8524,31.771,31.845,34163.0
2018-10-15 13:05:00,43.02,43.06,42.99,43.01,25905.0,31.8524,31.882,31.8302,31.845,25905.0
2018-10-15 13:10:00,43.0,43.06,43.0,43.04,36313.0,31.8376,31.882,31.8376,31.8672,36313.0
2018-10-15 13:15:00,43.02,43.04,42.99,43.04,12374.0,31.8524,31.8672,31.8302,31.8672,12374.0
2018-10-15 13:20:00,43.03,43.03,42.93,42.94,13733.0,31.8598,31.8598,31.7858,31.7932,13733.0
2018-10-15 13:25:00,42.94,42.97,42.92,42.97,12896.0,31.7932,31.8154,31.7784,31.8154,12896.0
2018-10-15 13:30:00,42.97,43.01,42.93,42.99,22061.0,31.8154,31.845,31.7858,31.8302,22061.0
2018-10-15 13:35:00,43.0,43.01,42.97,42.98,24712.0,31.8376,31.845,31.8154,31.8228,24712.0
2018-10-15 13:40:00,42.98,43.05,42.98,43.02,43956.0,31.8228,31.8746,31.8228,31.8524,43956.0
2018-10-15 13:45:00,43.02,43.04,42.98,42.99,12287.0,31.8524,31.8672,31.8228,31.8302,12287.0
2018-10-15 13:50:00,42.99,43.0,42.95,42.96,14698.0,31.8302,31.8376,31.8006,31.808,14698.0
2018-10-15 13:55:00,42.96,43.07,42.94,43.07,17708.0,31.808,31.8894,31.7932,31.8894,17708.0
2018-10-15 14:00:00,43.07,43.07,42.99,43.06,17096.0,31.8894,31.8894,31.8302,31.882,17096.0
2018-10-15 14:05:00,43.06,43.08,43.01,43.03,31570.0,31.882,31.8968,31.845,31.8598,31570.0
2018-10-15 14:10:00,43.03,43.04,42.87,42.91,55618.0,31.8598,31.8672,31.7413,31.771,55618.0
2018-10-15 14:15:00,42.91,42.95,42.91,42.93,17424.0,31.771,31.8006,31.771,31.7858,17424.0
2018-10-15 14:20:00,42.93,42.99,42.92,42.97,23013.0,31.7858,31.8302,31.7784,31.8154,23013.0
2018-10-15 14:25:00,42.98,42.98,42.88,42.9,19466.0,31.8228,31.8228,31.7488,31.7636,19466.0
2018-10-15 14:30:00,42.89,42.93,42.86,42.92,18703.0,31.7562,31.7858,31.7339,31.7784,18703.0
2018-10-15 14:35:00,42.91,43.01,42.89,43.01,34651.0,31.771,31.845,31.7562,31.845,34651.0
2018-10-15 14:40:00,43.01,43.06,42.99,43.02,32005.0,31.845,31.882,31.8302,31.8524,32005.0
2018-10-15 14:45:00,43.01,43.02,42.96,43.02,18215.0,31.845,31.8524,31.808,31.8524,18215.0
2018-10-15 14:50:00,43.02,43.06,43.02,43.04,22914.0,31.8524,31.882,31.8524,31.8672,22914.0
2018-10-15 14:55:00,43.05,43.06,42.99,43.05,17844.0,31.8746,31.882,31.8302,31.8746,17844.0
2018-10-15 15:00:00,43.05,43.05,42.97,43.03,27593.0,31.8746,31.8746,31.8154,31.8598,27593.0
2018-10-15 15:05:00,43.02,43.03,42.86,42.91,61288.0,31.8524,31.8598,31.7339,31.771,61288.0
2018-10-15 15:10:00,42.91,42.92,42.85,42.9,65886.0,31.771,31.7784,31.7265,31.7636,65886.0
2018-10-15 15:15:00,42.9,42.92,42.86,42.89,253250.0,31.7636,31.7784,31.7339,31.7562,253250.0
2018-10-15 15:20:00,42.9,42.94,42.84,42.9,37018.0,31.7636,31.7932,31.7191,31.7636,37018.0
2018-10-15 15:25:00,42.9,42.95,42.87,42.87,38524.0,31.7636,31.8006,31.7413,31.7413,38524.0
2018-10-15 15:30:00,42.86,42.87,42.79,42.81,59230.0,31.7339,31.7413,31.6821,31.6969,59230.0
2018-10-15 15:35:00,42.81,42.84,42.79,42.8,43423.0,31.6969,31.7191,31.6821,31.6895,43423.0
2018-10-15 15:40:00,42.8,42.86,42.78,42.8,57236.0,31.6895,31.7339,31.6747,31.6895,57236.0
2018-10-15 15:45:00,42.8,42.86,42.76,42.83,105871.0,31.6895,31.7339,31.6599,31.7117,105871.0
2018-10-15 15:50:00,42.82,42.85,42.78,42.81,91683.0,31.7043,31.7265,31.6747,31.6969,91683.0
2018-10-15 15:55:00,42.8,42.82,42.69,42.69,163151.0,31.6895,31.7043,31.6081,31.6081,163151.0
2018-10-16 09:30:00,42.7,42.7,42.54,42.62,139361.0,31.6155,31.6155,31.497,31.5562,139361.0
2018-10-16 09:35:00,42.64,42.71,42.42,42.54,81185.0,31.5711,31.6229,31.4082,31.497,81185.0
2018-10-16 09:40:00,42.54,42.65,42.43,42.44,37650.0,31.497,31.5785,31.4156,31.423,37650.0
2018-10-16 09:45:00,42.44,42.5,42.41,42.41,32737.0,31.423,31.4674,31.4008,31.4008,32737.0
2018-10-16 09:50:00,42.4,42.48,42.37,42.47,51402.0,31.3934,31.4526,31.3711,31.4452,51402.0
2018-10-16 09:55:00,42.47,42.6,42.46,42.6,24738.0,31.4452,31.5414,31.4378,31.5414,24738.0
2018-10-16 10:00:00,42.6,42.84,42.58,42.81,105124.0,31.5414,31.7191,31.5266,31.6969,105124.0
2018-10-16 10:05:00,42.81,42.85,42.73,42.85,49234.0,31.6969,31.7265,31.6377,31.7265,49234.0
2018-10-16 10:10:00,42.86,42.92,42.81,42.89,41374.0,31.7339,31.7784,31.6969,31.7562,41374.0
2018-10-16 10:15:00,42.89,43.05,42.87,42.92,72329.0,31.7562,31.8746,31.7413,31.7784,72329.0
2018-10-16 10:20:00,42.92,42.95,42.69,42.76,271781.0,31.7784,31.8006,31.6081,31.6599,271781.0
2018-10-16 10:25:00,42.76,42.87,42.73,42.83,75248.0,31.6599,31.7413,31.6377,31.7117,75248.0
2018-10-16 10:30:00,42.82,42.91,42.81,42.81,38512.0,31.7043,31.771,31.6969,31.6969,38512.0
2018-10-16 10:35:00,42.8,42.83,42.72,42.77,40113.0,31.6895,31.7117,31.6303,31.6673,40113.0
2018-10-16 10:40:00,42.77,42.92,42.77,42.91,28587.0,31.6673,31.7784,31.6673,31.771,28587.0
2018-10-16 10:45:00,42.92,42.96,42.84,42.85,26176.0,31.7784,31.808,31.7191,31.7265,26176.0
2018-10-16 10:50:00,42.85,42.92,42.84,42.9,30381.0,31.7265,31.7784,31.7191,31.7636,30381.0
2018-10-16 10:55:00,42.89,42.91,42.78,42.84,47817.0,31.7562,31.771,31.6747,31.7191,47817.0
2018-10-16 11:00:00,42.84,42.89,42.76,42.79,37330.0,31.7191,31.7562,31.6599,31.6821,37330.0
2018-10-16 11:05:00,42.78,42.85,42.78,42.83,17737.0,31.6747,31.7265,31.6747,31.7117,17737.0
2018-10-16 11:10:00,42.83,42.93,42.83,42.91,33794.0,31.7117,31.7858,31.7117,31.771,33794.0
2018-10-16 11:15:00,42.91,42.95,42.88,42.94,32021.0,31.771,31.8006,31.7488,31.7932,32021.0
2018-10-16 11:20:00,42.94,42.94,42.77,42.77,105257.0,31.7932,31.7932,31.6673,31.6673,105257.0
2018-10-16 11:25:00,42.77,42.84,42.76,42.84,48047.0,31.6673,31.7191,31.6599,31.7191,48047.0
2018-10-16 11:30:00,42.84,42.95,42.75,42.95,97589.0,31.7191,31.8006,31.6525,31.8006,97589.0
2018-10-16 11:35:00,42.96,42.96,42.8,42.81,37782.0,31.808,31.808,31.6895,31.6969,37782.0
2018-10-16 11:40:00,42.82,42.87,42.8,42.84,21693.0,31.7043,31.7413,31.6895,31.7191,21693.0
2018-10-16 11:45:00,42.84,42.85,42.78,42.8,24470.0,31.7191,31.7265,31.6747,31.6895,24470.0
2018-10-16 11:50:00,42.8,42.85,42.79,42.84,24402.0,31.6895,31.7265,31.6821,31.7191,24402.0
2018-10-16 11:55:00,42.84,42.92,42.83,42.91,32110.0,31.7191,31.7784,31.7117,31.771,32110.0
2018-10-16 12:00:00,42.92,43.01,42.87,42.98,45759.0,31.7784,31.845,31.7413,31.8228,45759.0
2018-10-16 12:05:00,42.98,43.06,42.98,43.01,37779.0,31.8228,31.882,31.8228,31.845,37779.0
2018-10-16 12:10:00,43.01,43.04,43.0,43.03,20719.0,31.845,31.8672,31.8376,31.8598,20719.0
2018-10-16 12:15:00,43.04,43.06,42.95,42.97,39816.0,31.8672,31.882,31.8006,31.8154,39816.0
2018-10-16 12:20:00,42.97,43.03,42.93,42.94,22447.0,31.8154,31.8598,31.7858,31.7932,22447.0
2018-10-16 12:25:00,42.93,42.97,42.84,42.95,22839.0,31.7858,31.8154,31.7191,31.8006,22839.0
2018-10-16 12:30:00,42.94,43.01,42.92,42.99,41090.0,31.7932,31.845,31.7784,31.8302,41090.0
2018-10-16 12:35:00,42.99,43.04,42.98,43.01,17646.0,31.8302,31.8672,31.8228,31.845,17646.0
2018-10-16 12:40:00,43.01,43.07,43.0,43.03,22924.0,31.845,31.8894,31.8376,31.8598,22924.0
2018-10-16 12:45:00,43.02,43.1,43.02,43.1,37082.0,31.8524,31.9116,31.8524,31.9116,37082.0
2018-10-16 12:50:00,43.1,43.15,43.09,43.14,36869.0,31.9116,31.9487,31.9042,31.9413,36869.0
2018-10-16 12:55:00,43.14,43.15,43.07,43.08,27059.0,31.9413,31.9487,31.8894,31.8968,27059.0
2018-10-16 13:00:00,43.08,43.1,43.08,43.08,46305.0,31.8968,31.9116,31.8968,31.8968,46305.0
2018-10-16 13:05:00,43.08,43.09,42.97,43.05,67092.0,31.8968,31.9042,31.8154,31.8746,67092.0
2018-10-16 13:10:00,43.05,43.09,43.02,43.07,18833.0,31.8746,31.9042,31.8524,31.8894,18833.0
2018-10-16 13:15:00,43.06,43.07,43.02,43.04,25561.0,31.882,31.8894,31.8524,31.8672,25561.0
2018-10-16 13:20:00,43.04,43.14,43.03,43.13,25943.0,31.8672,31.9413,31.8598,31.9339,25943.0
2018-10-16 13:25:00,43.14,43.17,43.11,43.17,24650.0,31.9413,31.9635,31.919,31.9635,24650.0
2018-10-16 13:30:00,43.17,43.2,43.13,43.13,24827.0,31.9635,31.9857,31.9339,31.9339,24827.0
2018-10-16 13:35:00,43.12,43.24,43.12,43.23,32054.0,31.9264,32.0153,31.9264,32.0079,32054.0
2018-10-16 13:40:00,43.22,43.25,43.21,43.23,33770.0,32.0005,32.0227,31.9931,32.0079,33770.0
2018-10-16 13:45:00,43.24,43.27,43.22,43.23,29271.0,32.0153,32.0375,32.0005,32.0079,29271.0
2018-10-16 13:50:00,43.23,43.25,42.99,43.07,186817.0,32.0079,32.0227,31.8302,31.8894,186817.0
2018-10-16 13:55:00,43.07,43.2,43.06,43.2,32171.0,31.8894,31.9857,31.882,31.9857,32171.0
2018-10-16 14:00:00,43.2,43.2,43.14,43.16,29329.0,31.9857,31.9857,31.9413,31.9561,29329.0
2018-10-16 14:05:00,43.18,43.25,43.17,43.24,38570.0,31.9709,32.0227,31.9635,32.0153,38570.0
2018-10-16 14:10:00,43.25,43.26,43.22,43.24,48164.0,32.0227,32.0301,32.0005,32.0153,48164.0
2018-10-16 14:15:00,43.25,43.27,43.22,43.26,38410.0,32.0227,32.0375,32.0005,32.0301,38410.0
2018-10-16 14:20:00,43.26,43.27,43.2,43.22,35303.0,32.0301,32.0375,31.9857,32.0005,35303.0
2018-10-16 14:25:00,43.23,43.26,43.21,43.22,37156.0,32.0079,32.0301,31.9931,32.0005,37156.0
2018-10-16 14:30:00,43.23,43.26,43.16,43.25,40457.0,32.0079,32.0301,31.9561,32.0227,40457.0
2018-10-16 14:35:00,43.25,43.28,43.24,43.25,34444.0,32.0227,32.0449,32.0153,32.0227,34444.0
2018-10-16 14:40:00,43.24,43.28,43.23,43.28,22168.0,32.0153,32.0449,32.0079,32.0449,22168.0
2018-10-16 14:45:00,43.28,43.29,43.21,43.26,58701.0,32.0449,32.0523,31.9931,32.0301,58701.0
2018-10-16 14:50:00,43.25,43.26,43.16,43.16,32965.0,32.0227,32.0301,31.9561,31.9561,32965.0
2018-10-16 14:55:00,43.16,43.16,43.1,43.14,42580.0,31.9561,31.9561,31.9116,31.9413,42580.0
2018-10-16 15:00:00,43.14,43.15,43.05,43.05,34808.0,31.9413,31.9487,31.8746,31.8746,34808.0
2018-10-16 15:05:00,43.05,43.14,43.05,43.12,35600.0,31.8746,31.9413,31.8746,31.9264,35600.0
2018-10-16 15:10:00,43.12,43.19,43.1,43.19,56524.0,31.9264,31.9783,31.9116,31.9783,56524.0
2018-10-16 15:15:00,43.19,43.21,43.09,43.15,71544.0,31.9783,31.9931,31.9042,31.9487,71544.0
2018-10-16 15:20:00,43.14,43.21,43.13,43.19,44793.0,31.9413,31.9931,31.9339,31.9783,44793.0
2018-10-16 15:25:00,43.19,43.22,43.18,43.2,35439.0,31.9783,32.0005,31.9709,31.9857,35439.0
2018-10-16 15:30:00,43.2,43.25,43.18,43.22,79819.0,31.9857,32.0227,31.9709,32.0005,79819.0
2018-10-16 15:35:00,43.22,43.31,43.19,43.3,77853.0,32.0005,32.0671,31.9783,32.0597,77853.0
2018-10-16 15:40:00,43.3,43.38,43.25,43.37,129883.0,32.0597,32.119,32.0227,32.1116,129883.0
2018-10-16 15:45:00,43.37,43.41,43.35,43.39,120494.0,32.1116,32.1412,32.0967,32.1264,120494.0
2018-10-16 15:50:00,43.39,43.41,43.35,43.4,100572.0,32.1264,32.1412,32.0967,32.1338,100572.0
2018-10-16 15:55:00,43.41,43.43,43.37,43.4,332988.0,32.1412,32.156,32.1116,32.1338,332988.0
2018-10-17 09:30:00,43.36,43.61,43.29,43.53,64268.0,32.1041,32.2892,32.0523,32.23,64268.0
2018-10-17 09:35:00,43.53,43.53,43.31,43.48,25026.0,32.23,32.23,32.0671,32.193,25026.0
2018-10-17 09:40:00,43.47,43.49,43.33,43.44,45681.0,32.1856,32.2004,32.0819,32.1634,45681.0
2018-10-17 09:45:00,43.44,43.48,43.4,43.45,36571.0,32.1634,32.193,32.1338,32.1708,36571.0
2018-10-17 09:50:00,43.44,43.55,43.41,43.42,37065.0,32.1634,32.2448,32.1412,32.1486,37065.0
2018-10-17 09:55:00,43.44,43.48,43.4,43.47,33048.0,32.1634,32.193,32.1338,32.1856,33048.0
2018-10-17 10:00:00,43.45,43.48,43.4,43.45,59966.0,32.1708,32.193,32.1338,32.1708,59966.0
2018-10-17 10:05:00,43.45,43.46,43.42,43.45,53472.0,32.1708,32.1782,32.1486,32.1708,53472.0
2018-10-17 10:10:00,43.45,43.51,43.36,43.37,114000.0,32.1708,32.2152,32.1041,32.1116,114000.0
2018-10-17 10:15:00,43.36,43.38,43.3,43.33,52690.0,32.1041,32.119,32.0597,32.0819,52690.0
2018-10-17 10:20:00,43.33,43.35,43.25,43.25,33951.0,32.0819,32.0967,32.0227,32.0227,33951.0
2018-10-17 10:25:00,43.25,43.33,43.25,43.29,19412.0,32.0227,32.0819,32.0227,32.0523,19412.0
2018-10-17 10:30:00,43.27,43.29,43.25,43.25,44641.0,32.0375,32.0523,32.0227,32.0227,44641.0
2018-10-17 10:35:00,43.26,43.27,43.11,43.14,73863.0,32.0301,32.0375,31.919,31.9413,73863.0
2018-10-17 10:40:00,43.1,43.1,42.95,42.99,18566.0,31.9116,31.9116,31.8006,31.8302,18566.0
2018-10-17 10:45:00,42.97,43.0,42.81,42.87,29685.0,31.8154,31.8376,31.6969,31.7413,29685.0
2018-10-17 10:50:00,42.87,42.95,42.83,42.93,20195.0,31.7413,31.8006,31.7117,31.7858,20195.0
2018-10-17 10:55:00,42.95,43.01,42.92,43.0,13136.0,31.8006,31.845,31.7784,31.8376,13136.0
2018-10-17 11:00:00,42.97,43.03,42.92,42.93,24618.0,31.8154,31.8598,31.7784,31.7858,24618.0
2018-10-17 11:05:00,42.92,43.04,42.9,43.02,35180.0,31.7784,31.8672,31.7636,31.8524,35180.0
2018-10-17 11:10:00,43.02,43.08,43.01,43.04,19671.0,31.8524,31.8968,31.845,31.8672,19671.0
2018-10-17 11:15:00,43.04,43.07,42.99,43.06,27319.0,31.8672,31.8894,31.8302,31.882,27319.0
2018-10-17 11:20:00,43.06,43.12,43.02,43.09,35645.0,31.882,31.9264,31.8524,31.9042,35645.0
2018-10-17 11:25:00,43.09,43.16,43.08,43.15,19527.0,31.9042,31.9561,31.8968,31.9487,19527.0
2018-10-17 11:30:00,43.16,43.19,43.12,43.17,46494.0,31.9561,31.9783,31.9264,31.9635,46494.0
2018-10-17 11:35:00,43.17,43.22,43.17,43.19,25250.0,31.9635,32.0005,31.9635,31.9783,25250.0
2018-10-17 11:40:00,43.19,43.36,43.17,43.35,42768.0,31.9783,32.1041,31.9635,32.0967,42768.0
2018-10-17 11:45:00,43.35,43.43,43.35,43.43,50877.0,32.0967,32.156,32.0967,32.156,50877.0
2018-10-17 11:50:00,43.42,43.47,43.35,43.35,216406.0,32.1486,32.1856,32.0967,32.0967,216406.0
2018-10-17 11:55:00,43.36,43.51,43.35,43.49,72510.0,32.1041,32.2152,32.0967,32.2004,72510.0
2018-10-17 12:00:00,43.49,43.55,43.38,43.43,83019.0,32.2004,32.2448,32.119,32.156,83019.0
2018-10-17 12:05:00,43.43,43.49,43.42,43.45,20983.0,32.156,32.2004,32.1486,32.1708,20983.0
2018-10-17 12:10:00,43.45,43.58,43.41,43.57,30150.0,32.1708,32.267,32.1412,32.2596,30150.0
2018-10-17 12:15:00,43.56,43.57,43.49,43.51,100753.0,32.2522,32.2596,32.2004,32.2152,100753.0
2018-10-17 12:20:00,43.51,43.51,43.42,43.43,20037.0,32.2152,32.2152,32.1486,32.156,20037.0
2018-10-17 12:25:00,43.43,43.44,43.37,43.38,19075.0,32.156,32.1634,32.1116,32.119,19075.0
2018-10-17 12:30:00,43.38,43.38,43.31,43.33,20485.0,32.119,32.119,32.0671,32.0819,20485.0
2018-10-17 12:35:00,43.34,43.36,43.22,43.23,41408.0,32.0893,32.1041,32.0005,32.0079,41408.0
2018-10-17 12:40:00,43.24,43.3,43.22,43.27,44669.0,32.0153,32.0597,32.0005,32.0375,44669.0
2018-10-17 12:45:00,43.27,43.31,43.22,43.23,31416.0,32.0375,32.0671,32.0005,32.0079,31416.0
2018-10-17 12:50:00,43.24,43.28,43.21,43.27,24966.0,32.0153,32.0449,31.9931,32.0375,24966.0
2018-10-17 12:55:00,43.27,43.27,43.18,43.25,33109.0,32.0375,32.0375,31.9709,32.0227,33109.0
2018-10-17 13:00:00,43.27,43.31,43.26,43.29,22884.0,32.0375,32.0671,32.0301,32.0523,22884.0
2018-10-17 13:05:00,43.29,43.41,43.28,43.37,33766.0,32.0523,32.1412,32.0449,32.1116,33766.0
2018-10-17 13:10:00,43.37,43.45,43.36,43.42,17482.0,32.1116,32.1708,32.1041,32.1486,17482.0
2018-10-17 13:15:00,43.43,43.45,43.35,43.43,24027.0,32.156,32.1708,32.0967,32.156,24027.0
2018-10-17 13:20:00,43.44,43.47,43.41,43.47,31637.0,32.1634,32.1856,32.1412,32.1856,31637.0
2018-10-17 13:25:00,43.45,43.54,43.44,43.49,23693.0,32.1708,32.2374,32.1634,32.2004,23693.0
2018-10-17 13:30:00,43.5,43.51,43.42,43.48,24480.0,32.2078,32.2152,32.1486,32.193,24480.0
2018-10-17 13:35:00,43.48,43.5,43.45,43.46,15469.0,32.193,32.2078,32.1708,32.1782,15469.0
2018-10-17 13:40:00,43.46,43.48,43.4,43.45,22763.0,32.1782,32.193,32.1338,32.1708,22763.0
2018-10-17 13:45:00,43.46,43.5,43.44,43.47,12307.0,32.1782,32.2078,32.1634,32.1856,12307.0
2018-10-17 13:50:00,43.47,43.51,43.39,43.41,44688.0,32.1856,32.2152,32.1264,32.1412,44688.0
2018-10-17 13:55:00,43.4,43.44,43.4,43.43,23062.0,32.1338,32.1634,32.1338,32.156,23062.0
2018-10-17 14:00:00,43.42,43.42,43.35,43.4,43118.0,32.1486,32.1486,32.0967,32.1338,43118.0
2018-10-17 14:05:00,43.4,43.51,43.4,43.46,28801.0,32.1338,32.2152,32.1338,32.1782,28801.0
2018-10-17 14:10:00,43.46,43.47,43.41,43.43,26818.0,32.1782,32.1856,32.1412,32.156,26818.0
2018-10-17 14:15:00,43.43,43.48,43.38,43.47,24143.0,32.156,32.193,32.119,32.1856,24143.0
2018-10-17 14:20:00,43.46,43.46,43.32,43.39,35095.0,32.1782,32.1782,32.0745,32.1264,35095.0
2018-10-17 14:25:00,43.38,43.42,43.34,43.37,32735.0,32.119,32.1486,32.0893,32.1116,32735.0
2018-10-17 14:30:00,43.36,43.43,43.35,43.39,29938.0,32.1041,32.156,32.0967,32.1264,29938.0
2018-10-17 14:35:00,43.4,43.42,43.36,43.42,30079.0,32.1338,32.1486,32.1041,32.1486,30079.0
2018-10-17 14:40:00,43.42,43.46,43.36,43.37,64966.0,32.1486,32.1782,32.1041,32.1116,64966.0
2018-10-17 14:45:00,43.37,43.38,43.31,43.32,44803.0,32.1116,32.119,32.0671,32.0745,44803.0
2018-10-17 14:50:00,43.33,43.36,43.29,43.33,41139.0,32.0819,32.1041,32.0523,32.0819,41139.0
2018-10-17 14:55:00,43.33,43.34,43.28,43.29,47170.0,32.0819,32.0893,32.0449,32.0523,47170.0
2018-10-17 15:00:00,43.29,43.29,43.23,43.25,88400.0,32.0523,32.0523,32.0079,32.0227,88400.0
2018-10-17 15:05:00,43.25,43.35,43.25,43.33,26985.0,32.0227,32.0967,32.0227,32.0819,26985.0
2018-10-17 15:10:00,43.33,43.33,43.24,43.26,25701.0,32.0819,32.0819,32.0153,32.0301,25701.0
2018-10-17 15:15:00,43.27,43.27,43.18,43.22,26024.0,32.0375,32.0375,31.9709,32.0005,26024.0
2018-10-17 15:20:00,43.22,43.25,43.21,43.25,34969.0,32.0005,32.0227,31.9931,32.0227,34969.0
2018-10-17 15:25:00,43.25,43.31,43.25,43.28,43767.0,32.0227,32.0671,32.0227,32.0449,43767.0
2018-10-17 15:30:00,43.27,43.28,43.09,43.11,76401.0,32.0375,32.0449,31.9042,31.919,76401.0
2018-10-17 15:35:00,43.11,43.18,43.1,43.15,30792.0,31.919,31.9709,31.9116,31.9487,30792.0
2018-10-17 15:40:00,43.13,43.14,43.05,43.08,39848.0,31.9339,31.9413,31.8746,31.8968,39848.0
2018-10-17 15:45:00,43.08,43.15,43.05,43.14,59154.0,31.8968,31.9487,31.8746,31.9413,59154.0
2018-10-17 15:50:00,43.14,43.21,43.13,43.17,59811.0,31.9413,31.9931,31.9339,31.9635,59811.0
2018-10-17 15:55:00,43.17,43.21,43.16,43.21,220963.0,31.9635,31.9931,31.9561,31.9931,220963.0
2018-10-18 09:30:00,42.74,42.74,42.55,42.58,107527.0,31.6451,31.6451,31.5044,31.5266,107527.0
2018-10-18 09:35:00,42.59,42.72,42.55,42.68,24778.0,31.534,31.6303,31.5044,31.6007,24778.0
2018-10-18 09:40:00,42.68,42.73,42.62,42.72,39432.0,31.6007,31.6377,31.5562,31.6303,39432.0
2018-10-18 09:45:00,42.74,42.86,42.6,42.64,88701.0,31.6451,31.7339,31.5414,31.5711,88701.0
2018-10-18 09:50:00,42.63,42.67,42.57,42.62,86917.0,31.5636,31.5933,31.5192,31.5562,86917.0
2018-10-18 09:55:00,42.63,42.95,42.62,42.91,86784.0,31.5636,31.8006,31.5562,31.771,86784.0
2018-10-18 10:00:00,42.91,42.92,42.79,42.84,51601.0,31.771,31.7784,31.6821,31.7191,51601.0
2018-10-18 10:05:00,42.83,42.9,42.81,42.83,42634.0,31.7117,31.7636,31.6969,31.7117,42634.0
2018-10-18 10:10:00,42.82,42.91,42.77,42.91,71308.0,31.7043,31.771,31.6673,31.771,71308.0
2018-10-18 10:15:00,42.91,43.0,42.88,42.88,92693.0,31.771,31.8376,31.7488,31.7488,92693.0
2018-10-18 10:20:00,42.9,42.93,42.85,42.85,97965.0,31.7636,31.7858,31.7265,31.7265,97965.0
2018-10-18 10:25:00,42.84,42.94,42.76,42.84,117820.0,31.7191,31.7932,31.6599,31.7191,117820.0
2018-10-18 10:30:00,42.83,42.95,42.81,42.91,87170.0,31.7117,31.8006,31.6969,31.771,87170.0
2018-10-18 10:35:00,42.91,42.93,42.87,42.88,35377.0,31.771,31.7858,31.7413,31.7488,35377.0
2018-10-18 10:40:00,42.89,43.01,42.88,42.94,36577.0,31.7562,31.845,31.7488,31.7932,36577.0
2018-10-18 10:45:00,42.95,42.97,42.88,42.91,36445.0,31.8006,31.8154,31.7488,31.771,36445.0
2018-10-18 10:50:00,42.92,42.93,42.85,42.93,30303.0,31.7784,31.7858,31.7265,31.7858,30303.0
2018-10-18 10:55:00,42.94,43.01,42.92,42.93,41129.0,31.7932,31.845,31.7784,31.7858,41129.0
2018-10-18 11:00:00,42.94,42.99,42.88,42.88,26945.0,31.7932,31.8302,31.7488,31.7488,26945.0
2018-10-18 11:05:00,42.88,42.91,42.81,42.88,29563.0,31.7488,31.771,31.6969,31.7488,29563.0
2018-10-18 11:10:00,42.89,42.91,42.82,42.83,23000.0,31.7562,31.771,31.7043,31.7117,23000.0
2018-10-18 11:15:00,42.85,42.88,42.82,42.87,20039.0,31.7265,31.7488,31.7043,31.7413,20039.0
2018-10-18 11:20:00,42.87,42.88,42.76,42.76,19352.0,31.7413,31.7488,31.6599,31.6599,19352.0
2018-10-18 11:25:00,42.79,42.84,42.71,42.73,17543.0,31.6821,31.7191,31.6229,31.6377,17543.0
2018-10-18 11:30:00,42.73,42.74,42.59,42.6,31761.0,31.6377,31.6451,31.534,31.5414,31761.0
2018-10-18 11:35:00,42.58,42.59,42.52,42.57,24780.0,31.5266,31.534,31.4822,31.5192,24780.0
2018-10-18 11:40:00,42.58,42.59,42.48,42.5,30636.0,31.5266,31.534,31.4526,31.4674,30636.0
2018-10-18 11:45:00,42.49,42.49,42.34,42.36,26948.0,31.46,31.46,31.3489,31.3637,26948.0
2018-10-18 11:50:00,42.37,42.42,42.26,42.42,25928.0,31.3711,31.4082,31.2897,31.4082,25928.0
2018-10-18 11:55:00,42.42,42.45,42.38,42.42,15991.0,31.4082,31.4304,31.3785,31.4082,15991.0
2018-10-18 12:00:00,42.39,42.42,42.36,42.39,9681.0,31.386,31.4082,31.3637,31.386,9681.0
2018-10-18 12:05:00,42.39,42.46,42.37,42.37,15222.0,31.386,31.4378,31.3711,31.3711,15222.0
2018-10-18 12:10:00,42.38,42.39,42.32,42.34,13804.0,31.3785,31.386,31.3341,31.3489,13804.0
2018-10-18 12:15:00,42.33,42.35,42.28,42.28,13686.0,31.3415,31.3563,31.3045,31.3045,13686.0
2018-10-18 12:20:00,42.29,42.4,42.29,42.38,17091.0,31.3119,31.3934,31.3119,31.3785,17091.0
2018-10-18 12:25:00,42.38,42.43,42.33,42.34,17685.0,31.3785,31.4156,31.3415,31.3489,17685.0
2018-10-18 12:30:00,42.34,42.35,42.27,42.33,39600.0,31.3489,31.3563,31.2971,31.3415,39600.0
2018-10-18 12:35:00,42.32,42.33,42.23,42.27,25790.0,31.3341,31.3415,31.2675,31.2971,25790.0
2018-10-18 12:40:00,42.27,42.34,42.27,42.31,17922.0,31.2971,31.3489,31.2971,31.3267,17922.0
2018-10-18 12:45:00,42.31,42.31,42.21,42.23,18528.0,31.3267,31.3267,31.2527,31.2675,18528.0
2018-10-18 12:50:00,42.23,42.23,42.13,42.15,27499.0,31.2675,31.2675,31.1934,31.2083,27499.0
2018-10-18 12:55:00,42.15,42.15,42.09,42.1,43725.0,31.2083,31.2083,31.1638,31.1712,43725.0
2018-10-18 13:00:00,42.1,42.16,42.1,42.13,17572.0,31.1712,31.2157,31.1712,31.1934,17572.0
2018-10-18 13:05:00,42.13,42.14,42.08,42.14,27856.0,31.1934,31.2008,31.1564,31.2008,27856.0
2018-10-18 13:10:00,42.13,42.17,42.06,42.06,23371.0,31.1934,31.2231,31.1416,31.1416,23371.0
2018-10-18 13:15:00,42.06,42.11,41.94,41.96,45302.0,31.1416,31.1786,31.0528,31.0676,45302.0
2018-10-18 13:20:00,41.96,41.99,41.88,41.91,30499.0,31.0676,31.0898,31.0083,31.0306,30499.0
2018-10-18 13:25:00,41.9,41.92,41.85,41.88,44508.0,31.0231,31.038,30.9861,31.0083,44508.0
2018-10-18 13:30:00,41.88,41.9,41.81,41.85,45323.0,31.0083,31.0231,30.9565,30.9861,45323.0
2018-10-18 13:35:00,41.85,41.85,41.76,41.83,40815.0,30.9861,30.9861,30.9195,30.9713,40815.0
2018-10-18 13:40:00,41.82,41.82,41.7,41.71,33969.0,30.9639,30.9639,30.8751,30.8825,33969.0
2018-10-18 13:45:00,41.72,41.79,41.7,41.75,39988.0,30.8899,30.9417,30.8751,30.9121,39988.0
2018-10-18 13:50:00,41.76,41.77,41.67,41.71,30968.0,30.9195,30.9269,30.8529,30.8825,30968.0
2018-10-18 13:55:00,41.7,41.77,41.69,41.73,37161.0,30.8751,30.9269,30.8677,30.8973,37161.0
2018-10-18 14:00:00,41.72,41.88,41.7,41.87,27375.0,30.8899,31.0083,30.8751,31.0009,27375.0
2018-10-18 14:05:00,41.86,41.96,41.85,41.92,32671.0,30.9935,31.0676,30.9861,31.038,32671.0
2018-10-18 14:10:00,41.92,41.93,41.86,41.92,34610.0,31.038,31.0454,30.9935,31.038,34610.0
2018-10-18 14:15:00,41.89,41.89,41.81,41.83,24774.0,31.0157,31.0157,30.9565,30.9713,24774.0
2018-10-18 14:20:00,41.83,41.99,41.83,41.98,29597.0,30.9713,31.0898,30.9713,31.0824,29597.0
2018-10-18 14:25:00,41.97,41.99,41.9,41.92,23543.0,31.075,31.0898,31.0231,31.038,23543.0
2018-10-18 14:30:00,41.92,41.93,41.86,41.89,14239.0,31.038,31.0454,30.9935,31.0157,14239.0
2018-10-18 14:35:00,41.89,41.95,41.86,41.91,24259.0,31.0157,31.0602,30.9935,31.0306,24259.0
2018-10-18 14:40:00,41.91,42.02,41.9,42.02,36661.0,31.0306,31.112,31.0231,31.112,36661.0
2018-10-18 14:45:00,42.04,42.09,42.01,42.02,26744.0,31.1268,31.1638,31.1046,31.112,26744.0
2018-10-18 14:50:00,42.01,42.08,41.97,42.07,15989.0,31.1046,31.1564,31.075,31.149,15989.0
2018-10-18 14:55:00,42.07,42.08,41.96,41.97,18615.0,31.149,31.1564,31.0676,31.075,18615.0
2018-10-18 15:00:00,41.99,42.0,41.94,41.95,49404.0,31.0898,31.0972,31.0528,31.0602,49404.0
2018-10-18 15:05:00,41.95,41.95,41.85,41.89,22052.0,31.0602,31.0602,30.9861,31.0157,22052.0
2018-10-18 15:10:00,41.89,41.93,41.87,41.91,17038.0,31.0157,31.0454,31.0009,31.0306,17038.0
2018-10-18 15:15:00,41.9,42.03,41.9,41.95,27994.0,31.0231,31.1194,31.0231,31.0602,27994.0
2018-10-18 15:20:00,41.96,42.02,41.93,42.02,25039.0,31.0676,31.112,31.0454,31.112,25039.0
2018-10-18 15:25:00,42.01,42.05,41.99,42.0,28917.0,31.1046,31.1342,31.0898,31.0972,28917.0
2018-10-18 15:30:00,41.99,42.01,41.94,41.95,49907.0,31.0898,31.1046,31.0528,31.0602,49907.0
2018-10-18 15:35:00,41.96,42.04,41.91,42.04,51695.0,31.0676,31.1268,31.0306,31.1268,51695.0
2018-10-18 15:40:00,42.04,42.08,41.94,41.95,59641.0,31.1268,31.1564,31.0528,31.0602,59641.0
2018-10-18 15:45:00,41.94,42.0,41.93,41.99,69086.0,31.0528,31.0972,31.0454,31.0898,69086.0
2018-10-18 15:50:00,41.99,42.02,41.93,41.98,64707.0,31.0898,31.112,31.0454,31.0824,64707.0
2018-10-18 15:55:00,41.98,42.08,41.97,42.05,173587.0,31.0824,31.1564,31.075,31.1342,173587.0
2018-10-19 09:30:00,42.22,42.32,42.13,42.2,157932.0,31.2601,31.3341,31.1934,31.2453,157932.0
2018-10-19 09:35:00,42.2,42.34,42.14,42.25,16327.0,31.2453,31.3489,31.2008,31.2823,16327.0
2018-10-19 09:40:00,42.23,42.38,42.23,42.31,12937.0,31.2675,31.3785,31.2675,31.3267,12937.0
2018-10-19 09:45:00,42.31,42.49,42.31,42.45,14125.0,31.3267,31.46,31.3267,31.4304,14125.0
2018-10-19 09:50:00,42.46,42.59,42.46,42.55,19411.0,31.4378,31.534,31.4378,31.5044,19411.0
2018-10-19 09:55:00,42.57,42.61,42.55,42.59,20753.0,31.5192,31.5488,31.5044,31.534,20753.0
2018-10-19 10:00:00,42.58,42.72,42.55,42.68,31348.0,31.5266,31.6303,31.5044,31.6007,31348.0
2018-10-19 10:05:00,42.66,42.68,42.56,42.58,12810.0,31.5859,31.6007,31.5118,31.5266,12810.0
2018-10-19 10:10:00,42.58,42.6,42.49,42.5,19823.0,31.5266,31.5414,31.46,31.4674,19823.0
2018-10-19 10:15:00,42.51,42.59,42.5,42.57,17737.0,31.4748,31.534,31.4674,31.5192,17737.0
2018-10-19 10:20:00,42.56,42.62,42.52,42.53,9811.0,31.5118,31.5562,31.4822,31.4896,9811.0
2018-10-19 10:25:00,42.51,42.54,42.4,42.41,14502.0,31.4748,31.497,31.3934,31.4008,14502.0
2018-10-19 10:30:00,42.41,42.47,42.38,42.43,20036.0,31.4008,31.4452,31.3785,31.4156,20036.0
2018-10-19 10:35:00,42.42,42.47,42.37,42.41,19490.0,31.4082,31.4452,31.3711,31.4008,19490.0
2018-10-19 10:40:00,42.41,42.44,42.39,42.43,18324.0,31.4008,31.423,31.386,31.4156,18324.0
2018-10-19 10:45:00,42.43,42.44,42.35,42.38,16679.0,31.4156,31.423,31.3563,31.3785,16679.0
2018-10-19 10:50:00,42.38,42.43,42.35,42.39,12913.0,31.3785,31.4156,31.3563,31.386,12913.0
2018-10-19 10:55:00,42.38,42.38,42.35,42.38,20621.0,31.3785,31.3785,31.3563,31.3785,20621.0
2018-10-19 11:00:00,42.39,42.44,42.36,42.37,26106.0,31.386,31.423,31.3637,31.3711,26106.0
2018-10-19 11:05:00,42.36,42.4,42.34,42.4,13760.0,31.3637,31.3934,31.3489,31.3934,13760.0
2018-10-19 11:10:00,42.41,42.46,42.39,42.45,17327.0,31.4008,31.4378,31.386,31.4304,17327.0
2018-10-19 11:15:00,42.45,42.46,42.39,42.41,75936.0,31.4304,31.4378,31.386,31.4008,75936.0
2018-10-19 11:20:00,42.42,42.43,42.34,42.35,13102.0,31.4082,31.4156,31.3489,31.3563,13102.0
2018-10-19 11:25:00,42.36,42.39,42.3,42.3,18202.0,31.3637,31.386,31.3193,31.3193,18202.0
2018-10-19 11:30:00,42.3,42.3,42.19,42.21,16005.0,31.3193,31.3193,31.2379,31.2527,16005.0
2018-10-19 11:35:00,42.21,42.21,42.17,42.2,14333.0,31.2527,31.2527,31.2231,31.2453,14333.0
2018-10-19 11:40:00,42.21,42.24,42.17,42.23,11892.0,31.2527,31.2749,31.2231,31.2675,11892.0
2018-10-19 11:45:00,42.23,42.27,42.2,42.22,17668.0,31.2675,31.2971,31.2453,31.2601,17668.0
2018-10-19 11:50:00,42.23,42.29,42.23,42.23,12824.0,31.2675,31.3119,31.2675,31.2675,12824.0
2018-10-19 11:55:00,42.23,42.36,42.23,42.36,11583.0,31.2675,31.3637,31.2675,31.3637,11583.0
2018-10-19 12:00:00,42.38,42.39,42.34,42.37,10960.0,31.3785,31.386,31.3489,31.3711,10960.0
2018-10-19 12:05:00,42.38,42.41,42.35,42.36,9563.0,31.3785,31.4008,31.3563,31.3637,9563.0
2018-10-19 12:10:00,42.36,42.36,42.25,42.26,17666.0,31.3637,31.3637,31.2823,31.2897,17666.0
2018-10-19 12:15:00,42.26,42.29,42.23,42.27,17133.0,31.2897,31.3119,31.2675,31.2971,17133.0
2018-10-19 12:20:00,42.27,42.27,42.22,42.23,20824.0,31.2971,31.2971,31.2601,31.2675,20824.0
2018-10-19 12:25:00,42.23,42.28,42.2,42.27,16330.0,31.2675,31.3045,31.2453,31.2971,16330.0
2018-10-19 12:30:00,42.26,42.35,42.25,42.3,28439.0,31.2897,31.3563,31.2823,31.3193,28439.0
2018-10-19 12:35:00,42.3,42.37,42.29,42.35,24080.0,31.3193,31.3711,31.3119,31.3563,24080.0
2018-10-19 12:40:00,42.34,42.37,42.29,42.33,30322.0,31.3489,31.3711,31.3119,31.3415,30322.0
2018-10-19 12:45:00,42.32,42.35,42.28,42.33,27891.0,31.3341,31.3563,31.3045,31.3415,27891.0
2018-10-19 12:50:00,42.33,42.36,42.28,42.33,47187.0,31.3415,31.3637,31.3045,31.3415,47187.0
2018-10-19 12:55:00,42.33,42.35,42.29,42.32,26713.0,31.3415,31.3563,31.3119,31.3341,26713.0
2018-10-19 13:00:00,42.32,42.33,42.28,42.32,28575.0,31.3341,31.3415,31.3045,31.3341,28575.0
2018-10-19 13:05:00,42.32,42.36,42.31,42.34,20361.0,31.3341,31.3637,31.3267,31.3489,20361.0
2018-10-19 13:10:00,42.35,42.53,42.35,42.51,32560.0,31.3563,31.4896,31.3563,31.4748,32560.0
2018-10-19 13:15:00,42.52,42.59,42.5,42.56,19634.0,31.4822,31.534,31.4674,31.5118,19634.0
2018-10-19 13:20:00,42.57,42.6,42.54,42.56,21099.0,31.5192,31.5414,31.497,31.5118,21099.0
2018-10-19 13:25:00,42.57,42.62,42.54,42.61,15627.0,31.5192,31.5562,31.497,31.5488,15627.0
2018-10-19 13:30:00,42.6,42.65,42.58,42.62,19867.0,31.5414,31.5785,31.5266,31.5562,19867.0
2018-10-19 13:35:00,42.61,42.61,42.54,42.55,12837.0,31.5488,31.5488,31.497,31.5044,12837.0
2018-10-19 13:40:00,42.54,42.57,42.48,42.5,13109.0,31.497,31.5192,31.4526,31.4674,13109.0
2018-10-19 13:45:00,42.5,42.52,42.46,42.48,20820.0,31.4674,31.4822,31.4378,31.4526,20820.0
2018-10-19 13:50:00,42.48,42.48,42.4,42.42,9855.0,31.4526,31.4526,31.3934,31.4082,9855.0
2018-10-19 13:55:00,42.43,42.44,42.4,42.4,10072.0,31.4156,31.423,31.3934,31.3934,10072.0
2018-10-19 14:00:00,42.39,42.4,42.25,42.27,19458.0,31.386,31.3934,31.2823,31.2971,19458.0
2018-10-19 14:05:00,42.26,42.28,42.14,42.26,40982.0,31.2897,31.3045,31.2008,31.2897,40982.0
2018-10-19 14:10:00,42.25,42.31,42.23,42.26,17817.0,31.2823,31.3267,31.2675,31.2897,17817.0
2018-10-19 14:15:00,42.25,42.32,42.22,42.29,12873.0,31.2823,31.3341,31.2601,31.3119,12873.0
2018-10-19 14:20:00,42.29,42.41,42.27,42.38,13577.0,31.3119,31.4008,31.2971,31.3785,13577.0
2018-10-19 14:25:00,42.39,42.42,42.37,42.4,13097.0,31.386,31.4082,31.3711,31.3934,13097.0
2018-10-19 14:30:00,42.4,42.44,42.37,42.4,13434.0,31.3934,31.423,31.3711,31.3934,13434.0
2018-10-19 14:35:00,42.41,42.45,42.4,42.42,13211.0,31.4008,31.4304,31.3934,31.4082,13211.0
2018-10-19 14:40:00,42.41,42.42,42.33,42.33,19328.0,31.4008,31.4082,31.3415,31.3415,19328.0
2018-10-19 14:45:00,42.34,42.42,42.33,42.41,17840.0,31.3489,31.4082,31.3415,31.4008,17840.0
2018-10-19 14:50:00,42.41,42.43,42.36,42.38,21106.0,31.4008,31.4156,31.3637,31.3785,21106.0
2018-10-19 14:55:00,42.38,42.39,42.34,42.35,13707.0,31.3785,31.386,31.3489,31.3563,13707.0
2018-10-19 15:00:00,42.35,42.37,42.27,42.28,18923.0,31.3563,31.3711,31.2971,31.3045,18923.0
2018-10-19 15:05:00,42.29,42.31,42.27,42.29,18803.0,31.3119,31.3267,31.2971,31.3119,18803.0
2018-10-19 15:10:00,42.3,42.33,42.29,42.3,17209.0,31.3193,31.3415,31.3119,31.3193,17209.0
2018-10-19 15:15:00,42.3,42.38,42.27,42.37,24988.0,31.3193,31.3785,31.2971,31.3711,24988.0
2018-10-19 15:20:00,42.37,42.39,42.31,42.31,22277.0,31.3711,31.386,31.3267,31.3267,22277.0
2018-10-19 15:25:00,42.31,42.4,42.31,42.38,25508.0,31.3267,31.3934,31.3267,31.3785,25508.0
2018-10-19 15:30:00,42.37,42.4,42.36,42.36,23921.0,31.3711,31.3934,31.3637,31.3637,23921.0
2018-10-19 15:35:00,42.37,42.37,42.27,42.27,43345.0,31.3711,31.3711,31.2971,31.2971,43345.0
2018-10-19 15:40:00,42.28,42.3,42.22,42.3,58060.0,31.3045,31.3193,31.2601,31.3193,58060.0
2018-10-19 15:45:00,42.3,42.35,42.26,42.27,57890.0,31.3193,31.3563,31.2897,31.2971,57890.0
2018-10-19 15:50:00,42.27,42.33,42.26,42.29,64378.0,31.2971,31.3415,31.2897,31.3119,64378.0
2018-10-19 15:55:00,42.28,42.29,42.23,42.24,131637.0,31.3045,31.3119,31.2675,31.2749,131637.0
2018-10-22 09:30:00,42.27,42.41,42.21,42.25,79205.0,31.2971,31.4008,31.2527,31.2823,79205.0
2018-10-22 09:35:00,42.25,42.25,41.9,42.04,76312.0,31.2823,31.2823,31.0231,31.1268,76312.0
2018-10-22 09:40:00,42.04,42.1,41.97,42.03,70361.0,31.1268,31.1712,31.075,31.1194,70361.0
2018-10-22 09:45:00,42.04,42.06,41.94,41.94,30432.0,31.1268,31.1416,31.0528,31.0528,30432.0
2018-10-22 09:50:00,41.95,42.1,41.63,41.7,149137.0,31.0602,31.1712,30.8232,30.8751,149137.0
2018-10-22 09:55:00,41.69,41.75,41.61,41.62,20002.0,30.8677,30.9121,30.8084,30.8158,20002.0
2018-10-22 10:00:00,41.62,41.65,41.53,41.54,36126.0,30.8158,30.838,30.7492,30.7566,36126.0
2018-10-22 10:05:00,41.54,41.69,41.45,41.68,38365.0,30.7566,30.8677,30.69,30.8603,38365.0
2018-10-22 10:10:00,41.68,41.87,41.65,41.84,29699.0,30.8603,31.0009,30.838,30.9787,29699.0
2018-10-22 10:15:00,41.85,41.85,41.54,41.59,31410.0,30.9861,30.9861,30.7566,30.7936,31410.0
2018-10-22 10:20:00,41.59,41.63,41.5,41.57,30413.0,30.7936,30.8232,30.727,30.7788,30413.0
2018-10-22 10:25:00,41.57,41.61,41.51,41.54,18401.0,30.7788,30.8084,30.7344,30.7566,18401.0
2018-10-22 10:30:00,41.52,41.58,41.49,41.57,21236.0,30.7418,30.7862,30.7196,30.7788,21236.0
2018-10-22 10:35:00,41.58,41.67,41.58,41.61,35402.0,30.7862,30.8529,30.7862,30.8084,35402.0
2018-10-22 10:40:00,41.61,41.65,41.57,41.64,15753.0,30.8084,30.838,30.7788,30.8306,15753.0
2018-10-22 10:45:00,41.64,41.66,41.56,41.63,17089.0,30.8306,30.8455,30.7714,30.8232,17089.0
2018-10-22 10:50:00,41.63,41.72,41.63,41.66,21493.0,30.8232,30.8899,30.8232,30.8455,21493.0
2018-10-22 10:55:00,41.66,41.69,41.64,41.64,29632.0,30.8455,30.8677,30.8306,30.8306,29632.0
2018-10-22 11:00:00,41.64,41.64,41.47,41.53,33591.0,30.8306,30.8306,30.7048,30.7492,33591.0
2018-10-22 11:05:00,41.54,41.6,41.52,41.55,52082.0,30.7566,30.801,30.7418,30.764,52082.0
2018-10-22 11:10:00,41.54,41.55,41.43,41.44,68412.0,30.7566,30.764,30.6752,30.6826,68412.0
2018-10-22 11:15:00,41.44,41.47,41.36,41.41,38817.0,30.6826,30.7048,30.6233,30.6603,38817.0
2018-10-22 11:20:00,41.4,41.53,41.38,41.52,135683.0,30.6529,30.7492,30.6381,30.7418,135683.0
2018-10-22 11:25:00,41.52,41.52,41.38,41.44,35166.0,30.7418,30.7418,30.6381,30.6826,35166.0
2018-10-22 11:30:00,41.42,41.42,41.2,41.23,59927.0,30.6678,30.6678,30.5049,30.5271,59927.0
2018-10-22 11:35:00,41.26,41.37,41.25,41.28,24589.0,30.5493,30.6307,30.5419,30.5641,24589.0
2018-10-22 11:40:00,41.28,41.32,41.23,41.31,29985.0,30.5641,30.5937,30.5271,30.5863,29985.0
2018-10-22 11:45:00,41.33,41.35,41.26,41.28,19434.0,30.6011,30.6159,30.5493,30.5641,19434.0
2018-10-22 11:50:00,41.29,41.29,41.17,41.17,19933.0,30.5715,30.5715,30.4827,30.4827,19933.0
2018-10-22 11:55:00,41.17,41.23,41.13,41.19,44579.0,30.4827,30.5271,30.453,30.4975,44579.0
2018-10-22 12:00:00,41.19,41.22,41.16,41.21,15048.0,30.4975,30.5197,30.4752,30.5123,15048.0
2018-10-22 12:05:00,41.2,41.31,41.2,41.23,19581.0,30.5049,30.5863,30.5049,30.5271,19581.0
2018-10-22 12:10:00,41.24,41.26,41.16,41.16,15789.0,30.5345,30.5493,30.4752,30.4752,15789.0
2018-10-22 12:15:00,41.15,41.17,41.08,41.1,62217.0,30.4678,30.4827,30.416,30.4308,62217.0
2018-10-22 12:20:00,41.09,41.12,41.07,41.08,25042.0,30.4234,30.4456,30.4086,30.416,25042.0
2018-10-22 12:25:00,41.08,41.11,41.04,41.07,48847.0,30.416,30.4382,30.3864,30.4086,48847.0
2018-10-22 12:30:00,41.06,41.08,40.96,41.01,65569.0,30.4012,30.416,30.3272,30.3642,65569.0
2018-10-22 12:35:00,41.02,41.02,40.96,40.96,29656.0,30.3716,30.3716,30.3272,30.3272,29656.0
2018-10-22 12:40:00,40.97,41.0,40.94,40.96,24564.0,30.3346,30.3568,30.3124,30.3272,24564.0
2018-10-22 12:45:00,40.98,40.98,40.82,40.85,64390.0,30.342,30.342,30.2235,30.2457,64390.0
2018-10-22 12:50:00,40.83,40.95,40.81,40.93,159966.0,30.2309,30.3198,30.2161,30.305,159966.0
2018-10-22 12:55:00,40.93,40.94,40.87,40.88,26397.0,30.305,30.3124,30.2605,30.2679,26397.0
2018-10-22 13:00:00,40.87,40.89,40.83,40.85,34009.0,30.2605,30.2753,30.2309,30.2457,34009.0
2018-10-22 13:05:00,40.84,40.91,40.84,40.9,49883.0,30.2383,30.2901,30.2383,30.2827,49883.0
2018-10-22 13:10:00,40.9,41.09,40.88,41.09,68990.0,30.2827,30.4234,30.2679,30.4234,68990.0
2018-10-22 13:15:00,41.08,41.14,41.05,41.14,67985.0,30.416,30.4604,30.3938,30.4604,67985.0
2018-10-22 13:20:00,41.13,41.15,41.04,41.05,30824.0,30.453,30.4678,30.3864,30.3938,30824.0
2018-10-22 13:25:00,41.03,41.06,40.96,40.98,30788.0,30.379,30.4012,30.3272,30.342,30788.0
2018-10-22 13:30:00,40.98,41.04,40.94,41.0,35068.0,30.342,30.3864,30.3124,30.3568,35068.0
2018-10-22 13:35:00,40.98,41.1,40.98,41.01,70025.0,30.342,30.4308,30.342,30.3642,70025.0
2018-10-22 13:40:00,41.01,41.03,40.95,41.03,30478.0,30.3642,30.379,30.3198,30.379,30478.0
2018-10-22 13:45:00,41.03,41.04,40.95,40.96,55565.0,30.379,30.3864,30.3198,30.3272,55565.0
2018-10-22 13:50:00,40.95,41.01,40.92,40.97,61657.0,30.3198,30.3642,30.2975,30.3346,61657.0
2018-10-22 13:55:00,40.97,41.01,40.97,41.0,28097.0,30.3346,30.3642,30.3346,30.3568,28097.0
2018-10-22 14:00:00,40.98,41.0,40.96,40.96,21520.0,30.342,30.3568,30.3272,30.3272,21520.0
2018-10-22 14:05:00,40.97,41.1,40.96,41.05,31896.0,30.3346,30.4308,30.3272,30.3938,31896.0
2018-10-22 14:10:00,41.05,41.1,41.01,41.02,76980.0,30.3938,30.4308,30.3642,30.3716,76980.0
2018-10-22 14:15:00,41.03,41.12,41.0,41.08,25275.0,30.379,30.4456,30.3568,30.416,25275.0
2018-10-22 14:20:00,41.1,41.11,41.01,41.03,22734.0,30.4308,30.4382,30.3642,30.379,22734.0
2018-10-22 14:25:00,41.03,41.08,41.02,41.06,22767.0,30.379,30.416,30.3716,30.4012,22767.0
2018-10-22 14:30:00,41.06,41.13,41.03,41.1,21416.0,30.4012,30.453,30.379,30.4308,21416.0
2018-10-22 14:35:00,41.09,41.14,41.08,41.11,25032.0,30.4234,30.4604,30.416,30.4382,25032.0
2018-10-22 14:40:00,41.11,41.13,41.04,41.04,18272.0,30.4382,30.453,30.3864,30.3864,18272.0
2018-10-22 14:45:00,41.04,41.14,41.03,41.13,34852.0,30.3864,30.4604,30.379,30.453,34852.0
2018-10-22 14:50:00,41.14,41.18,41.11,41.12,24642.0,30.4604,30.4901,30.4382,30.4456,24642.0
2018-10-22 14:55:00,41.12,41.2,41.1,41.15,30747.0,30.4456,30.5049,30.4308,30.4678,30747.0
2018-10-22 15:00:00,41.14,41.19,41.09,41.14,51769.0,30.4604,30.4975,30.4234,30.4604,51769.0
2018-10-22 15:05:00,41.16,41.17,41.09,41.09,31533.0,30.4752,30.4827,30.4234,30.4234,31533.0
2018-10-22 15:10:00,41.1,41.13,41.09,41.09,28027.0,30.4308,30.453,30.4234,30.4234,28027.0
2018-10-22 15:15:00,41.1,41.12,41.02,41.04,43288.0,30.4308,30.4456,30.3716,30.3864,43288.0
2018-10-22 15:20:00,41.04,41.09,41.03,41.05,31545.0,30.3864,30.4234,30.379,30.3938,31545.0
2018-10-22 15:25:00,41.05,41.09,41.05,41.09,28459.0,30.3938,30.4234,30.3938,30.4234,28459.0
2018-10-22 15:30:00,41.09,41.14,41.04,41.14,87566.0,30.4234,30.4604,30.3864,30.4604,87566.0
2018-10-22 15:35:00,41.14,41.16,40.98,40.98,66889.0,30.4604,30.4752,30.342,30.342,66889.0
2018-10-22 15:40:00,40.99,41.01,40.93,40.99,48544.0,30.3494,30.3642,30.305,30.3494,48544.0
2018-10-22 15:45:00,40.98,41.02,40.95,40.97,72591.0,30.342,30.3716,30.3198,30.3346,72591.0
2018-10-22 15:50:00,40.96,40.99,40.92,40.94,83535.0,30.3272,30.3494,30.2975,30.3124,83535.0
2018-10-22 15:55:00,40.95,41.0,40.93,40.94,179593.0,30.3198,30.3568,30.305,30.3124,179593.0
2018-10-23 09:30:00,40.46,40.47,40.03,40.11,100004.0,29.957,29.9644,29.6386,29.6978,100004.0
2018-10-23 09:35:00,40.1,40.36,40.02,40.27,54625.0,29.6904,29.8829,29.6312,29.8163,54625.0
2018-10-23 09:40:00,40.26,40.28,39.97,39.99,56352.0,29.8089,29.8237,29.5942,29.609,56352.0
2018-10-23 09:45:00,39.98,40.17,39.97,40.08,112665.0,29.6016,29.7422,29.5942,29.6756,112665.0
2018-10-23 09:50:00,40.07,40.1,40.01,40.07,62953.0,29.6682,29.6904,29.6238,29.6682,62953.0
2018-10-23 09:55:00,40.07,40.15,40.03,40.03,119722.0,29.6682,29.7274,29.6386,29.6386,119722.0
2018-10-23 10:00:00,40.02,40.13,39.83,39.88,76028.0,29.6312,29.7126,29.4905,29.5275,76028.0
2018-10-23 10:05:00,39.87,39.98,39.83,39.9,45787.0,29.5201,29.6016,29.4905,29.5423,45787.0
2018-10-23 10:10:00,39.89,39.94,39.8,39.81,42736.0,29.5349,29.5719,29.4683,29.4757,42736.0
2018-10-23 10:15:00,39.83,39.85,39.77,39.8,51826.0,29.4905,29.5053,29.4461,29.4683,51826.0
2018-10-23 10:20:00,39.79,40.01,39.79,40.01,73793.0,29.4609,29.6238,29.4609,29.6238,73793.0
2018-10-23 10:25:00,40.02,40.06,40.0,40.03,35229.0,29.6312,29.6608,29.6164,29.6386,35229.0
2018-10-23 10:30:00,40.02,40.06,40.0,40.02,56397.0,29.6312,29.6608,29.6164,29.6312,56397.0
2018-10-23 10:35:00,40.01,40.15,40.0,40.12,77638.0,29.6238,29.7274,29.6164,29.7052,77638.0
2018-10-23 10:40:00,40.13,40.24,40.1,40.21,31976.0,29.7126,29.7941,29.6904,29.7719,31976.0
2018-10-23 10:45:00,40.21,40.31,40.16,40.3,41465.0,29.7719,29.8459,29.7348,29.8385,41465.0
2018-10-23 10:50:00,40.29,40.29,40.19,40.21,50956.0,29.8311,29.8311,29.757,29.7719,50956.0
2018-10-23 10:55:00,40.2,40.39,40.19,40.38,48628.0,29.7645,29.9051,29.757,29.8977,48628.0
2018-10-23 11:00:00,40.38,40.47,40.32,40.46,52291.0,29.8977,29.9644,29.8533,29.957,52291.0
2018-10-23 11:05:00,40.46,40.61,40.46,40.59,43305.0,29.957,30.068,29.957,30.0532,43305.0
2018-10-23 11:10:00,40.61,40.69,40.58,40.68,44806.0,30.068,30.1273,30.0458,30.1199,44806.0
2018-10-23 11:15:00,40.69,40.82,40.68,40.82,39740.0,30.1273,30.2235,30.1199,30.2235,39740.0
2018-10-23 11:20:00,40.82,40.9,40.72,40.86,173474.0,30.2235,30.2827,30.1495,30.2531,173474.0
2018-10-23 11:25:00,40.88,40.94,40.78,40.78,53686.0,30.2679,30.3124,30.1939,30.1939,53686.0
2018-10-23 11:30:00,40.79,40.88,40.76,40.76,29948.0,30.2013,30.2679,30.1791,30.1791,29948.0
2018-10-23 11:35:00,40.76,40.81,40.71,40.73,30154.0,30.1791,30.2161,30.1421,30.1569,30154.0
2018-10-23 11:40:00,40.73,40.75,40.7,40.7,21565.0,30.1569,30.1717,30.1347,30.1347,21565.0
2018-10-23 11:45:00,40.71,40.74,40.68,40.68,36344.0,30.1421,30.1643,30.1199,30.1199,36344.0
2018-10-23 11:50:00,40.68,40.69,40.56,40.64,21499.0,30.1199,30.1273,30.031,30.0902,21499.0
2018-10-23 11:55:00,40.66,40.66,40.46,40.49,39185.0,30.105,30.105,29.957,29.9792,39185.0
2018-10-23 12:00:00,40.5,40.51,40.41,40.45,54714.0,29.9866,29.994,29.9199,29.9496,54714.0
2018-10-23 12:05:00,40.44,40.61,40.44,40.61,50213.0,29.9422,30.068,29.9422,30.068,50213.0
2018-10-23 12:10:00,40.6,40.61,40.54,40.58,18497.0,30.0606,30.068,30.0162,30.0458,18497.0
2018-10-23 12:15:00,40.58,40.69,40.56,40.65,21372.0,30.0458,30.1273,30.031,30.0976,21372.0
2018-10-23 12:20:00,40.65,40.74,40.59,40.62,30374.0,30.0976,30.1643,30.0532,30.0754,30374.0
2018-10-23 12:25:00,40.61,40.67,40.58,40.61,33772.0,30.068,30.1124,30.0458,30.068,33772.0
2018-10-23 12:30:00,40.6,40.81,40.6,40.8,34121.0,30.0606,30.2161,30.0606,30.2087,34121.0
2018-10-23 12:35:00,40.79,40.81,40.72,40.74,38909.0,30.2013,30.2161,30.1495,30.1643,38909.0
2018-10-23 12:40:00,40.73,40.76,40.68,40.76,27564.0,30.1569,30.1791,30.1199,30.1791,27564.0
2018-10-23 12:45:00,40.75,40.9,40.75,40.9,44934.0,30.1717,30.2827,30.1717,30.2827,44934.0
2018-10-23 12:50:00,40.9,40.96,40.9,40.92,38520.0,30.2827,30.3272,30.2827,30.2975,38520.0
2018-10-23 12:55:00,40.91,40.98,40.9,40.94,25264.0,30.2901,30.342,30.2827,30.3124,25264.0
2018-10-23 13:00:00,40.93,41.13,40.9,41.1,25767.0,30.305,30.453,30.2827,30.4308,25767.0
2018-10-23 13:05:00,41.1,41.33,41.1,41.3,55430.0,30.4308,30.6011,30.4308,30.5789,55430.0
2018-10-23 13:10:00,41.3,41.37,41.26,41.29,45923.0,30.5789,30.6307,30.5493,30.5715,45923.0
2018-10-23 13:15:00,41.29,41.34,41.25,41.27,24033.0,30.5715,30.6085,30.5419,30.5567,24033.0
2018-10-23 13:20:00,41.27,41.45,41.25,41.42,38248.0,30.5567,30.69,30.5419,30.6678,38248.0
2018-10-23 13:25:00,41.43,41.51,41.39,41.41,37090.0,30.6752,30.7344,30.6455,30.6603,37090.0
2018-10-23 13:30:00,41.41,41.43,41.29,41.32,61249.0,30.6603,30.6752,30.5715,30.5937,61249.0
2018-10-23 13:35:00,41.32,41.32,41.23,41.32,39516.0,30.5937,30.5937,30.5271,30.5937,39516.0
2018-10-23 13:40:00,41.31,41.33,41.24,41.29,34099.0,30.5863,30.6011,30.5345,30.5715,34099.0
2018-10-23 13:45:00,41.29,41.38,41.29,41.31,38814.0,30.5715,30.6381,30.5715,30.5863,38814.0
2018-10-23 13:50:00,41.31,41.36,41.24,41.24,32903.0,30.5863,30.6233,30.5345,30.5345,32903.0
2018-10-23 13:55:00,41.24,41.26,41.15,41.16,42202.0,30.5345,30.5493,30.4678,30.4752,42202.0
2018-10-23 14:00:00,41.17,41.2,41.13,41.19,32492.0,30.4827,30.5049,30.453,30.4975,32492.0
2018-10-23 14:05:00,41.19,41.23,41.16,41.19,32119.0,30.4975,30.5271,30.4752,30.4975,32119.0
2018-10-23 14:10:00,41.19,41.23,41.17,41.17,47401.0,30.4975,30.5271,30.4827,30.4827,47401.0
2018-10-23 14:15:00,41.18,41.3,41.17,41.29,70221.0,30.4901,30.5789,30.4827,30.5715,70221.0
2018-10-23 14:20:00,41.29,41.36,41.27,41.36,43772.0,30.5715,30.6233,30.5567,30.6233,43772.0
2018-10-23 14:25:00,41.36,41.42,41.3,41.41,44710.0,30.6233,30.6678,30.5789,30.6603,44710.0
2018-10-23 14:30:00,41.4,41.51,41.37,41.46,43179.0,30.6529,30.7344,30.6307,30.6974,43179.0
2018-10-23 14:35:00,41.49,41.56,41.45,41.55,42406.0,30.7196,30.7714,30.69,30.764,42406.0
2018-10-23 14:40:00,41.54,41.62,41.51,41.61,55628.0,30.7566,30.8158,30.7344,30.8084,55628.0
2018-10-23 14:45:00,41.61,41.62,41.48,41.51,34714.0,30.8084,30.8158,30.7122,30.7344,34714.0
2018-10-23 14:50:00,41.51,41.62,41.49,41.54,38628.0,30.7344,30.8158,30.7196,30.7566,38628.0
2018-10-23 14:55:00,41.54,41.61,41.52,41.59,31699.0,30.7566,30.8084,30.7418,30.7936,31699.0
2018-10-23 15:00:00,41.59,41.63,41.56,41.58,53030.0,30.7936,30.8232,30.7714,30.7862,53030.0
2018-10-23 15:05:00,41.58,41.6,41.47,41.47,41836.0,30.7862,30.801,30.7048,30.7048,41836.0
2018-10-23 15:10:00,41.47,41.53,41.46,41.5,45581.0,30.7048,30.7492,30.6974,30.727,45581.0
2018-10-23 15:15:00,41.5,41.58,41.5,41.55,43044.0,30.727,30.7862,30.727,30.764,43044.0
2018-10-23 15:20:00,41.54,41.58,41.52,41.56,51072.0,30.7566,30.7862,30.7418,30.7714,51072.0
2018-10-23 15:25:00,41.56,41.61,41.53,41.54,45919.0,30.7714,30.8084,30.7492,30.7566,45919.0
2018-10-23 15:30:00,41.54,41.62,41.51,41.61,57460.0,30.7566,30.8158,30.7344,30.8084,57460.0
2018-10-23 15:35:00,41.62,41.63,41.53,41.55,61110.0,30.8158,30.8232,30.7492,30.764,61110.0
2018-10-23 15:40:00,41.55,41.56,41.44,41.48,56901.0,30.764,30.7714,30.6826,30.7122,56901.0
2018-10-23 15:45:00,41.47,41.52,41.42,41.48,62928.0,30.7048,30.7418,30.6678,30.7122,62928.0
2018-10-23 15:50:00,41.47,41.49,41.42,41.45,77417.0,30.7048,30.7196,30.6678,30.69,77417.0
2018-10-23 15:55:00,41.45,41.45,41.36,41.38,177251.0,30.69,30.69,30.6233,30.6381,177251.0
2018-10-24 09:30:00,41.47,41.5,41.14,41.25,56994.0,30.7048,30.727,30.4604,30.5419,56994.0
2018-10-24 09:35:00,41.25,41.31,41.13,41.31,21274.0,30.5419,30.5863,30.453,30.5863,21274.0
2018-10-24 09:40:00,41.29,41.42,41.27,41.36,17183.0,30.5715,30.6678,30.5567,30.6233,17183.0
2018-10-24 09:45:00,41.35,41.48,41.35,41.43,40155.0,30.6159,30.7122,30.6159,30.6752,40155.0
2018-10-24 09:50:00,41.43,41.51,41.38,41.43,32672.0,30.6752,30.7344,30.6381,30.6752,32672.0
2018-10-24 09:55:00,41.43,41.49,41.37,41.49,14850.0,30.6752,30.7196,30.6307,30.7196,14850.0
2018-10-24 10:00:00,41.45,41.45,41.31,41.37,18768.0,30.69,30.69,30.5863,30.6307,18768.0
2018-10-24 10:05:00,41.37,41.52,41.34,41.44,36208.0,30.6307,30.7418,30.6085,30.6826,36208.0
2018-10-24 10:10:00,41.44,41.46,41.39,41.4,16669.0,30.6826,30.6974,30.6455,30.6529,16669.0
2018-10-24 10:15:00,41.39,41.39,41.29,41.29,59870.0,30.6455,30.6455,30.5715,30.5715,59870.0
2018-10-24 10:20:00,41.28,41.33,41.17,41.21,16357.0,30.5641,30.6011,30.4827,30.5123,16357.0
2018-10-24 10:25:00,41.2,41.22,41.15,41.17,17269.0,30.5049,30.5197,30.4678,30.4827,17269.0
2018-10-24 10:30:00,41.14,41.22,41.1,41.13,15152.0,30.4604,30.5197,30.4308,30.453,15152.0
2018-10-24 10:35:00,41.13,41.15,40.89,40.89,41899.0,30.453,30.4678,30.2753,30.2753,41899.0
2018-10-24 10:40:00,40.88,40.91,40.8,40.85,41957.0,30.2679,30.2901,30.2087,30.2457,41957.0
2018-10-24 10:45:00,40.84,40.85,40.69,40.76,24862.0,30.2383,30.2457,30.1273,30.1791,24862.0
2018-10-24 10:50:00,40.76,40.86,40.73,40.83,29994.0,30.1791,30.2531,30.1569,30.2309,29994.0
2018-10-24 10:55:00,40.83,40.84,40.66,40.68,36743.0,30.2309,30.2383,30.105,30.1199,36743.0
2018-10-24 11:00:00,40.66,40.73,40.57,40.66,22893.0,30.105,30.1569,30.0384,30.105,22893.0
2018-10-24 11:05:00,40.65,40.72,40.52,40.52,35752.0,30.0976,30.1495,30.0014,30.0014,35752.0
2018-10-24 11:10:00,40.54,40.66,40.54,40.61,21388.0,30.0162,30.105,30.0162,30.068,21388.0
2018-10-24 11:15:00,40.62,40.63,40.54,40.54,19428.0,30.0754,30.0828,30.0162,30.0162,19428.0
2018-10-24 11:20:00,40.54,40.61,40.51,40.53,26100.0,30.0162,30.068,29.994,30.0088,26100.0
2018-10-24 11:25:00,40.52,40.53,40.38,40.4,48579.0,30.0014,30.0088,29.8977,29.9125,48579.0
2018-10-24 11:30:00,40.4,40.49,40.35,40.49,21313.0,29.9125,29.9792,29.8755,29.9792,21313.0
2018-10-24 11:35:00,40.48,40.58,40.45,40.56,20532.0,29.9718,30.0458,29.9496,30.031,20532.0
2018-10-24 11:40:00,40.55,40.55,40.44,40.45,14630.0,30.0236,30.0236,29.9422,29.9496,14630.0
2018-10-24 11:45:00,40.44,40.62,40.41,40.6,25867.0,29.9422,30.0754,29.9199,30.0606,25867.0
2018-10-24 11:50:00,40.6,40.68,40.55,40.68,30139.0,30.0606,30.1199,30.0236,30.1199,30139.0
2018-10-24 11:55:00,40.69,40.8,40.69,40.76,28976.0,30.1273,30.2087,30.1273,30.1791,28976.0
2018-10-24 12:00:00,40.75,40.77,40.67,40.67,19397.0,30.1717,30.1865,30.1124,30.1124,19397.0
2018-10-24 12:05:00,40.67,40.8,40.66,40.73,11907.0,30.1124,30.2087,30.105,30.1569,11907.0
2018-10-24 12:10:00,40.74,40.77,40.71,40.76,18300.0,30.1643,30.1865,30.1421,30.1791,18300.0
2018-10-24 12:15:00,40.75,40.87,40.73,40.75,49462.0,30.1717,30.2605,30.1569,30.1717,49462.0
2018-10-24 12:20:00,40.75,40.77,40.59,40.59,150634.0,30.1717,30.1865,30.0532,30.0532,150634.0
2018-10-24 12:25:00,40.59,40.61,40.43,40.45,41501.0,30.0532,30.068,29.9347,29.9496,41501.0
2018-10-24 12:30:00,40.46,40.51,40.43,40.51,24581.0,29.957,29.994,29.9347,29.994,24581.0
2018-10-24 12:35:00,40.49,40.52,40.35,40.37,30161.0,29.9792,30.0014,29.8755,29.8903,30161.0
2018-10-24 12:40:00,40.36,40.39,40.31,40.37,23294.0,29.8829,29.9051,29.8459,29.8903,23294.0
2018-10-24 12:45:00,40.37,40.37,40.25,40.26,22773.0,29.8903,29.8903,29.8015,29.8089,22773.0
2018-10-24 12:50:00,40.26,40.29,40.19,40.29,49531.0,29.8089,29.8311,29.757,29.8311,49531.0
2018-10-24 12:55:00,40.31,40.35,40.24,40.26,24103.0,29.8459,29.8755,29.7941,29.8089,24103.0
2018-10-24 13:00:00,40.24,40.24,40.11,40.11,13598.0,29.7941,29.7941,29.6978,29.6978,13598.0
2018-10-24 13:05:00,40.12,40.13,40.06,40.09,41509.0,29.7052,29.7126,29.6608,29.683,41509.0
2018-10-24 13:10:00,40.08,40.12,40.06,40.08,28755.0,29.6756,29.7052,29.6608,29.6756,28755.0
2018-10-24 13:15:00,40.08,40.2,40.03,40.19,40223.0,29.6756,29.7645,29.6386,29.757,40223.0
2018-10-24 13:20:00,40.19,40.19,40.08,40.12,36067.0,29.757,29.757,29.6756,29.7052,36067.0
2018-10-24 13:25:00,40.12,40.12,40.06,40.06,34712.0,29.7052,29.7052,29.6608,29.6608,34712.0
2018-10-24 13:30:00,40.05,40.12,39.97,40.09,80688.0,29.6534,29.7052,29.5942,29.683,80688.0
2018-10-24 13:35:00,40.1,40.11,40.03,40.03,34909.0,29.6904,29.6978,29.6386,29.6386,34909.0
2018-10-24 13:40:00,40.03,40.15,40.02,40.15,33648.0,29.6386,29.7274,29.6312,29.7274,33648.0
2018-10-24 13:45:00,40.15,40.23,40.08,40.23,40421.0,29.7274,29.7867,29.6756,29.7867,40421.0
2018-10-24 13:50:00,40.22,40.25,40.11,40.24,37982.0,29.7793,29.8015,29.6978,29.7941,37982.0
2018-10-24 13:55:00,40.24,40.24,40.08,40.1,32001.0,29.7941,29.7941,29.6756,29.6904,32001.0
2018-10-24 14:00:00,40.1,40.11,40.03,40.05,41671.0,29.6904,29.6978,29.6386,29.6534,41671.0
2018-10-24 14:05:00,40.06,40.06,40.0,40.02,58171.0,29.6608,29.6608,29.6164,29.6312,58171.0
2018-10-24 14:10:00,40.01,40.1,40.0,40.01,44346.0,29.6238,29.6904,29.6164,29.6238,44346.0
2018-10-24 14:15:00,40.01,40.05,39.9,40.03,66773.0,29.6238,29.6534,29.5423,29.6386,66773.0
2018-10-24 14:20:00,40.03,40.12,40.0,40.11,67194.0,29.6386,29.7052,29.6164,29.6978,67194.0
2018-10-24 14:25:00,40.11,40.21,40.05,40.17,63148.0,29.6978,29.7719,29.6534,29.7422,63148.0
2018-10-24 14:30:00,40.17,40.33,40.15,40.32,132259.0,29.7422,29.8607,29.7274,29.8533,132259.0
2018-10-24 14:35:00,40.31,40.32,40.24,40.29,38894.0,29.8459,29.8533,29.7941,29.8311,38894.0
2018-10-24 14:40:00,40.28,40.29,40.2,40.22,32360.0,29.8237,29.8311,29.7645,29.7793,32360.0
2018-10-24 14:45:00,40.21,40.22,40.15,40.18,43258.0,29.7719,29.7793,29.7274,29.7496,43258.0
2018-10-24 14:50:00,40.17,40.19,40.09,40.1,41627.0,29.7422,29.757,29.683,29.6904,41627.0
2018-10-24 14:55:00,40.1,40.18,40.1,40.13,33818.0,29.6904,29.7496,29.6904,29.7126,33818.0
2018-10-24 15:00:00,40.13,40.13,40.01,40.05,60446.0,29.7126,29.7126,29.6238,29.6534,60446.0
2018-10-24 15:05:00,40.05,40.07,39.96,39.97,60028.0,29.6534,29.6682,29.5868,29.5942,60028.0
2018-10-24 15:10:00,39.97,40.01,39.9,40.0,69794.0,29.5942,29.6238,29.5423,29.6164,69794.0
2018-10-24 15:15:00,40.0,40.01,39.94,39.97,72143.0,29.6164,29.6238,29.5719,29.5942,72143.0
2018-10-24 15:20:00,39.96,39.96,39.8,39.82,61696.0,29.5868,29.5868,29.4683,29.4831,61696.0
2018-10-24 15:25:00,39.82,39.9,39.71,39.75,93355.0,29.4831,29.5423,29.4017,29.4313,93355.0
2018-10-24 15:30:00,39.75,39.82,39.74,39.75,74334.0,29.4313,29.4831,29.4239,29.4313,74334.0
2018-10-24 15:35:00,39.75,39.79,39.73,39.79,111616.0,29.4313,29.4609,29.4165,29.4609,111616.0
2018-10-24 15:40:00,39.78,39.92,39.75,39.84,116697.0,29.4535,29.5571,29.4313,29.4979,116697.0
2018-10-24 15:45:00,39.85,39.87,39.79,39.82,128470.0,29.5053,29.5201,29.4609,29.4831,128470.0
2018-10-24 15:50:00,39.81,39.84,39.72,39.81,177057.0,29.4757,29.4979,29.4091,29.4757,177057.0
2018-10-24 15:55:00,39.81,39.82,39.6,39.68,250793.0,29.4757,29.4831,29.3202,29.3794,250793.0
2018-10-25 09:30:00,41.32,41.77,41.0,41.61,138608.0,30.5937,30.9269,30.3568,30.8084,138608.0
2018-10-25 09:35:00,41.56,42.1,41.55,42.04,109760.0,30.7714,31.1712,30.764,31.1268,109760.0
2018-10-25 09:40:00,42.01,42.6,42.01,42.47,114898.0,31.1046,31.5414,31.1046,31.4452,114898.0
2018-10-25 09:45:00,42.5,42.79,42.37,42.66,119844.0,31.4674,31.6821,31.3711,31.5859,119844.0
2018-10-25 09:50:00,42.69,42.9,42.6,42.85,96190.0,31.6081,31.7636,31.5414,31.7265,96190.0
2018-10-25 09:55:00,42.85,43.24,42.81,43.15,187256.0,31.7265,32.0153,31.6969,31.9487,187256.0
2018-10-25 10:00:00,43.19,43.19,42.85,42.95,118511.0,31.9783,31.9783,31.7265,31.8006,118511.0
2018-10-25 10:05:00,42.96,43.06,42.6,42.6,107570.0,31.808,31.882,31.5414,31.5414,107570.0
2018-10-25 10:10:00,42.63,42.8,42.55,42.7,87380.0,31.5636,31.6895,31.5044,31.6155,87380.0
2018-10-25 10:15:00,42.69,42.94,42.68,42.71,88791.0,31.6081,31.7932,31.6007,31.6229,88791.0
2018-10-25 10:20:00,42.72,42.81,42.38,42.38,89794.0,31.6303,31.6969,31.3785,31.3785,89794.0
2018-10-25 10:25:00,42.39,42.75,42.36,42.71,76567.0,31.386,31.6525,31.3637,31.6229,76567.0
2018-10-25 10:30:00,42.71,42.97,42.68,42.92,103958.0,31.6229,31.8154,31.6007,31.7784,103958.0
2018-10-25 10:35:00,42.92,43.08,42.89,43.01,94535.0,31.7784,31.8968,31.7562,31.845,94535.0
2018-10-25 10:40:00,43.02,43.24,42.98,43.18,66555.0,31.8524,32.0153,31.8228,31.9709,66555.0
2018-10-25 10:45:00,43.2,43.31,43.16,43.21,63991.0,31.9857,32.0671,31.9561,31.9931,63991.0
2018-10-25 10:50:00,43.2,43.34,43.1,43.34,74567.0,31.9857,32.0893,31.9116,32.0893,74567.0
2018-10-25 10:55:00,43.32,43.32,43.11,43.13,64260.0,32.0745,32.0745,31.919,31.9339,64260.0
2018-10-25 11:00:00,43.14,43.28,43.12,43.12,51966.0,31.9413,32.0449,31.9264,31.9264,51966.0
2018-10-25 11:05:00,43.14,43.14,42.97,43.03,62516.0,31.9413,31.9413,31.8154,31.8598,62516.0
2018-10-25 11:10:00,43.03,43.12,42.99,43.05,53094.0,31.8598,31.9264,31.8302,31.8746,53094.0
2018-10-25 11:15:00,43.06,43.23,42.99,43.23,45952.0,31.882,32.0079,31.8302,32.0079,45952.0
2018-10-25 11:20:00,43.23,43.43,43.23,43.39,56878.0,32.0079,32.156,32.0079,32.1264,56878.0
2018-10-25 11:25:00,43.39,43.59,43.39,43.58,56259.0,32.1264,32.2744,32.1264,32.267,56259.0
2018-10-25 11:30:00,43.58,43.69,43.56,43.61,65432.0,32.267,32.3485,32.2522,32.2892,65432.0
2018-10-25 11:35:00,43.61,43.61,43.38,43.39,51454.0,32.2892,32.2892,32.119,32.1264,51454.0
2018-10-25 11:40:00,43.39,43.48,43.3,43.48,28270.0,32.1264,32.193,32.0597,32.193,28270.0
2018-10-25 11:45:00,43.48,43.69,43.47,43.68,68947.0,32.193,32.3485,32.1856,32.3411,68947.0
2018-10-25 11:50:00,43.68,43.68,43.53,43.55,49056.0,32.3411,32.3411,32.23,32.2448,49056.0
2018-10-25 11:55:00,43.56,43.65,43.54,43.65,45834.0,32.2522,32.3189,32.2374,32.3189,45834.0
2018-10-25 12:00:00,43.65,43.74,43.61,43.72,61107.0,32.3189,32.3855,32.2892,32.3707,61107.0
2018-10-25 12:05:00,43.73,43.79,43.55,43.56,45325.0,32.3781,32.4225,32.2448,32.2522,45325.0
2018-10-25 12:10:00,43.56,43.57,43.4,43.42,61669.0,32.2522,32.2596,32.1338,32.1486,61669.0
2018-10-25 12:15:00,43.42,43.46,43.35,43.44,36217.0,32.1486,32.1782,32.0967,32.1634,36217.0
2018-10-25 12:20:00,43.46,43.51,43.44,43.49,43127.0,32.1782,32.2152,32.1634,32.2004,43127.0
2018-10-25 12:25:00,43.5,43.66,43.49,43.65,39126.0,32.2078,32.3263,32.2004,32.3189,39126.0
2018-10-25 12:30:00,43.64,43.67,43.55,43.6,45065.0,32.3115,32.3337,32.2448,32.2818,45065.0
2018-10-25 12:35:00,43.6,43.76,43.59,43.74,37389.0,32.2818,32.4003,32.2744,32.3855,37389.0
2018-10-25 12:40:00,43.75,43.88,43.74,43.85,47570.0,32.3929,32.4892,32.3855,32.4669,47570.0
2018-10-25 12:45:00,43.84,43.86,43.73,43.73,41169.0,32.4595,32.4744,32.3781,32.3781,41169.0
2018-10-25 12:50:00,43.73,43.75,43.67,43.75,27500.0,32.3781,32.3929,32.3337,32.3929,27500.0
2018-10-25 12:55:00,43.76,43.86,43.75,43.85,29123.0,32.4003,32.4744,32.3929,32.4669,29123.0
2018-10-25 13:00:00,43.86,43.93,43.8,43.8,39032.0,32.4744,32.5262,32.4299,32.4299,39032.0
2018-10-25 13:05:00,43.8,43.84,43.58,43.58,45404.0,32.4299,32.4595,32.267,32.267,45404.0
2018-10-25 13:10:00,43.58,43.77,43.57,43.77,39670.0,32.267,32.4077,32.2596,32.4077,39670.0
2018-10-25 13:15:00,43.76,43.94,43.72,43.94,37851.0,32.4003,32.5336,32.3707,32.5336,37851.0
2018-10-25 13:20:00,43.94,44.08,43.91,44.05,53504.0,32.5336,32.6372,32.5114,32.615,53504.0
2018-10-25 13:25:00,44.04,44.04,43.94,43.99,33221.0,32.6076,32.6076,32.5336,32.5706,33221.0
2018-10-25 13:30:00,44.0,44.02,43.94,44.0,32872.0,32.578,32.5928,32.5336,32.578,32872.0
2018-10-25 13:35:00,44.01,44.07,43.97,44.05,45133.0,32.5854,32.6298,32.5558,32.615,45133.0
2018-10-25 13:40:00,44.05,44.06,43.92,43.95,54925.0,32.615,32.6224,32.5188,32.541,54925.0
2018-10-25 13:45:00,43.96,44.03,43.93,43.98,45662.0,32.5484,32.6002,32.5262,32.5632,45662.0
2018-10-25 13:50:00,43.98,43.99,43.82,43.85,29568.0,32.5632,32.5706,32.4447,32.4669,29568.0
2018-10-25 13:55:00,43.84,43.99,43.81,43.91,127392.0,32.4595,32.5706,32.4373,32.5114,127392.0
2018-10-25 14:00:00,43.89,43.92,43.81,43.92,37561.0,32.4966,32.5188,32.4373,32.5188,37561.0
2018-10-25 14:05:00,43.92,44.02,43.91,43.98,34963.0,32.5188,32.5928,32.5114,32.5632,34963.0
2018-10-25 14:10:00,43.98,44.01,43.91,43.97,31358.0,32.5632,32.5854,32.5114,32.5558,31358.0
2018-10-25 14:15:00,43.98,44.0,43.89,43.96,35102.0,32.5632,32.578,32.4966,32.5484,35102.0
2018-10-25 14:20:00,43.96,43.97,43.9,43.95,30064.0,32.5484,32.5558,32.504,32.541,30064.0
2018-10-25 14:25:00,43.96,44.11,43.96,44.08,45158.0,32.5484,32.6595,32.5484,32.6372,45158.0
2018-10-25 14:30:00,44.07,44.25,44.07,44.22,52129.0,32.6298,32.7631,32.6298,32.7409,52129.0
2018-10-25 14:35:00,44.22,44.29,44.09,44.1,51820.0,32.7409,32.7927,32.6446,32.6521,51820.0
2018-10-25 14:40:00,44.09,44.17,44.05,44.11,39328.0,32.6446,32.7039,32.615,32.6595,39328.0
2018-10-25 14:45:00,44.11,44.17,44.06,44.07,36249.0,32.6595,32.7039,32.6224,32.6298,36249.0
2018-10-25 14:50:00,44.07,44.08,43.97,44.02,50209.0,32.6298,32.6372,32.5558,32.5928,50209.0
2018-10-25 14:55:00,44.02,44.17,44.02,44.17,60126.0,32.5928,32.7039,32.5928,32.7039,60126.0
2018-10-25 15:00:00,44.17,44.29,44.12,44.27,77030.0,32.7039,32.7927,32.6669,32.7779,77030.0
2018-10-25 15:05:00,44.26,44.29,44.13,44.21,65631.0,32.7705,32.7927,32.6743,32.7335,65631.0
2018-10-25 15:10:00,44.21,44.25,44.15,44.25,43641.0,32.7335,32.7631,32.6891,32.7631,43641.0
2018-10-25 15:15:00,44.25,44.27,44.2,44.26,49584.0,32.7631,32.7779,32.7261,32.7705,49584.0
2018-10-25 15:20:00,44.25,44.29,44.18,44.29,77012.0,32.7631,32.7927,32.7113,32.7927,77012.0
2018-10-25 15:25:00,44.28,44.45,44.24,44.42,80760.0,32.7853,32.9112,32.7557,32.889,80760.0
2018-10-25 15:30:00,44.44,44.47,44.25,44.25,114848.0,32.9038,32.926,32.7631,32.7631,114848.0
2018-10-25 15:35:00,44.26,44.3,44.12,44.16,98698.0,32.7705,32.8001,32.6669,32.6965,98698.0
2018-10-25 15:40:00,44.16,44.18,43.93,43.95,129865.0,32.6965,32.7113,32.5262,32.541,129865.0
2018-10-25 15:45:00,43.94,44.07,43.88,43.99,185394.0,32.5336,32.6298,32.4892,32.5706,185394.0
2018-10-25 15:50:00,43.98,43.99,43.8,43.82,171849.0,32.5632,32.5706,32.4299,32.4447,171849.0
2018-10-25 15:55:00,43.83,43.85,43.75,43.76,353441.0,32.4521,32.4669,32.3929,32.4003,353441.0
2018-10-26 09:30:00,43.35,43.5,43.06,43.45,110476.0,32.0967,32.2078,31.882,32.1708,110476.0
2018-10-26 09:35:00,43.45,43.98,43.39,43.8,53853.0,32.1708,32.5632,32.1264,32.4299,53853.0
2018-10-26 09:40:00,43.8,43.9,43.7,43.76,78744.0,32.4299,32.504,32.3559,32.4003,78744.0
2018-10-26 09:45:00,43.75,44.16,43.7,44.13,168013.0,32.3929,32.6965,32.3559,32.6743,168013.0
2018-10-26 09:50:00,44.13,44.21,44.0,44.11,159706.0,32.6743,32.7335,32.578,32.6595,159706.0
2018-10-26 09:55:00,44.12,44.38,44.08,44.37,62878.0,32.6669,32.8594,32.6372,32.852,62878.0
2018-10-26 10:00:00,44.33,44.53,44.26,44.45,116885.0,32.8223,32.9704,32.7705,32.9112,116885.0
2018-10-26 10:05:00,44.43,44.44,44.14,44.19,104006.0,32.8964,32.9038,32.6817,32.7187,104006.0
2018-10-26 10:10:00,44.16,44.26,44.1,44.25,58575.0,32.6965,32.7705,32.6521,32.7631,58575.0
2018-10-26 10:15:00,44.25,44.43,44.19,44.27,89459.0,32.7631,32.8964,32.7187,32.7779,89459.0
2018-10-26 10:20:00,44.28,44.41,44.19,44.38,55298.0,32.7853,32.8816,32.7187,32.8594,55298.0
2018-10-26 10:25:00,44.4,44.47,44.23,44.24,60760.0,32.8742,32.926,32.7483,32.7557,60760.0
2018-10-26 10:30:00,44.23,44.34,44.14,44.3,116188.0,32.7483,32.8297,32.6817,32.8001,116188.0
2018-10-26 10:35:00,44.3,44.37,44.23,44.28,96242.0,32.8001,32.852,32.7483,32.7853,96242.0
2018-10-26 10:40:00,44.27,44.4,44.24,44.26,75297.0,32.7779,32.8742,32.7557,32.7705,75297.0
2018-10-26 10:45:00,44.24,44.24,43.88,43.96,56028.0,32.7557,32.7557,32.4892,32.5484,56028.0
2018-10-26 10:50:00,43.98,44.05,43.92,43.99,52572.0,32.5632,32.615,32.5188,32.5706,52572.0
2018-10-26 10:55:00,43.99,44.04,43.76,43.81,62493.0,32.5706,32.6076,32.4003,32.4373,62493.0
2018-10-26 11:00:00,43.81,43.89,43.75,43.8,143833.0,32.4373,32.4966,32.3929,32.4299,143833.0
2018-10-26 11:05:00,43.8,44.04,43.75,44.0,140781.0,32.4299,32.6076,32.3929,32.578,140781.0
2018-10-26 11:10:00,44.0,44.04,43.9,44.0,70010.0,32.578,32.6076,32.504,32.578,70010.0
2018-10-26 11:15:00,43.98,44.22,43.96,44.17,75574.0,32.5632,32.7409,32.5484,32.7039,75574.0
2018-10-26 11:20:00,44.17,44.35,44.13,44.31,156703.0,32.7039,32.8372,32.6743,32.8075,156703.0
2018-10-26 11:25:00,44.3,44.48,44.24,44.44,62745.0,32.8001,32.9334,32.7557,32.9038,62745.0
2018-10-26 11:30:00,44.45,44.6,44.43,44.59,64289.0,32.9112,33.0223,32.8964,33.0149,64289.0
2018-10-26 11:35:00,44.6,44.62,44.31,44.33,72251.0,33.0223,33.0371,32.8075,32.8223,72251.0
2018-10-26 11:40:00,44.32,44.49,44.32,44.4,119160.0,32.8149,32.9408,32.8149,32.8742,119160.0
2018-10-26 11:45:00,44.39,44.61,44.39,44.58,68265.0,32.8668,33.0297,32.8668,33.0074,68265.0
2018-10-26 11:50:00,44.6,44.8,44.59,44.74,81279.0,33.0223,33.1703,33.0149,33.1259,81279.0
2018-10-26 11:55:00,44.76,44.9,44.74,44.75,88136.0,33.1407,33.2444,33.1259,33.1333,88136.0
2018-10-26 12:00:00,44.75,44.87,44.75,44.87,67340.0,33.1333,33.2222,33.1333,33.2222,67340.0
2018-10-26 12:05:00,44.88,45.01,44.8,44.99,154010.0,33.2296,33.3258,33.1703,33.311,154010.0
2018-10-26 12:10:00,44.99,45.0,44.83,44.88,69170.0,33.311,33.3184,33.1925,33.2296,69170.0
2018-10-26 12:15:00,44.87,44.9,44.74,44.88,87398.0,33.2222,33.2444,33.1259,33.2296,87398.0
2018-10-26 12:20:00,44.9,45.01,44.89,44.98,57082.0,33.2444,33.3258,33.237,33.3036,57082.0
2018-10-26 12:25:00,44.97,45.0,44.9,45.0,32350.0,33.2962,33.3184,33.2444,33.3184,32350.0
2018-10-26 12:30:00,45.0,45.11,44.95,44.98,50222.0,33.3184,33.3999,33.2814,33.3036,50222.0
2018-10-26 12:35:00,44.99,45.07,44.96,45.05,29197.0,33.311,33.3702,33.2888,33.3554,29197.0
2018-10-26 12:40:00,45.06,45.25,45.03,45.25,38069.0,33.3628,33.5035,33.3406,33.5035,38069.0
2018-10-26 12:45:00,45.24,45.3,45.22,45.26,50721.0,33.4961,33.5405,33.4813,33.5109,50721.0
2018-10-26 12:50:00,45.26,45.26,45.15,45.16,71345.0,33.5109,33.5109,33.4295,33.4369,71345.0
2018-10-26 12:55:00,45.16,45.17,44.99,45.05,63722.0,33.4369,33.4443,33.311,33.3554,63722.0
2018-10-26 13:00:00,45.05,45.21,45.05,45.21,78620.0,33.3554,33.4739,33.3554,33.4739,78620.0
2018-10-26 13:05:00,45.21,45.29,45.2,45.22,66966.0,33.4739,33.5331,33.4665,33.4813,66966.0
2018-10-26 13:10:00,45.22,45.32,45.21,45.31,69987.0,33.4813,33.5553,33.4739,33.5479,69987.0
2018-10-26 13:15:00,45.32,45.42,45.3,45.41,69450.0,33.5553,33.6294,33.5405,33.622,69450.0
2018-10-26 13:20:00,45.4,45.49,45.39,45.45,58496.0,33.6146,33.6812,33.6072,33.6516,58496.0
2018-10-26 13:25:00,45.45,45.47,45.36,45.37,51213.0,33.6516,33.6664,33.585,33.5924,51213.0
2018-10-26 13:30:00,45.36,45.36,45.2,45.2,53363.0,33.585,33.585,33.4665,33.4665,53363.0
2018-10-26 13:35:00,45.2,45.24,45.09,45.09,37858.0,33.4665,33.4961,33.3851,33.3851,37858.0
2018-10-26 13:40:00,45.09,45.24,45.09,45.23,31071.0,33.3851,33.4961,33.3851,33.4887,31071.0
2018-10-26 13:45:00,45.22,45.29,45.17,45.26,36592.0,33.4813,33.5331,33.4443,33.5109,36592.0
2018-10-26 13:50:00,45.26,45.38,45.25,45.36,55638.0,33.5109,33.5998,33.5035,33.585,55638.0
2018-10-26 13:55:00,45.37,45.4,45.34,45.38,37362.0,33.5924,33.6146,33.5702,33.5998,37362.0
2018-10-26 14:00:00,45.37,45.51,45.26,45.31,72674.0,33.5924,33.696,33.5109,33.5479,72674.0
2018-10-26 14:05:00,45.29,45.33,45.19,45.24,73345.0,33.5331,33.5628,33.4591,33.4961,73345.0
2018-10-26 14:10:00,45.23,45.33,45.16,45.22,58399.0,33.4887,33.5628,33.4369,33.4813,58399.0
2018-10-26 14:15:00,45.22,45.28,45.19,45.28,69989.0,33.4813,33.5257,33.4591,33.5257,69989.0
2018-10-26 14:20:00,45.28,45.32,45.13,45.19,55810.0,33.5257,33.5553,33.4147,33.4591,55810.0
2018-10-26 14:25:00,45.18,45.2,45.07,45.14,168961.0,33.4517,33.4665,33.3702,33.4221,168961.0
2018-10-26 14:30:00,45.15,45.28,45.13,45.21,98783.0,33.4295,33.5257,33.4147,33.4739,98783.0
2018-10-26 14:35:00,45.21,45.39,45.19,45.21,79255.0,33.4739,33.6072,33.4591,33.4739,79255.0
2018-10-26 14:40:00,45.22,45.24,44.97,44.98,71806.0,33.4813,33.4961,33.2962,33.3036,71806.0
2018-10-26 14:45:00,44.98,45.0,44.88,44.9,70245.0,33.3036,33.3184,33.2296,33.2444,70245.0
2018-10-26 14:50:00,44.91,45.0,44.9,44.93,56030.0,33.2518,33.3184,33.2444,33.2666,56030.0
2018-10-26 14:55:00,44.93,44.94,44.82,44.86,62863.0,33.2666,33.274,33.1851,33.2148,62863.0
2018-10-26 15:00:00,44.86,44.86,44.69,44.84,152469.0,33.2148,33.2148,33.0889,33.2,152469.0
2018-10-26 15:05:00,44.83,44.89,44.76,44.77,101247.0,33.1925,33.237,33.1407,33.1481,101247.0
2018-10-26 15:10:00,44.77,44.8,44.65,44.73,110850.0,33.1481,33.1703,33.0593,33.1185,110850.0
2018-10-26 15:15:00,44.73,45.02,44.73,45.01,76283.0,33.1185,33.3332,33.1185,33.3258,76283.0
2018-10-26 15:20:00,45.01,45.19,44.97,45.06,87769.0,33.3258,33.4591,33.2962,33.3628,87769.0
2018-10-26 15:25:00,45.06,45.19,44.99,45.13,190995.0,33.3628,33.4591,33.311,33.4147,190995.0
2018-10-26 15:30:00,45.12,45.14,44.93,44.96,130402.0,33.4073,33.4221,33.2666,33.2888,130402.0
2018-10-26 15:35:00,44.95,45.26,44.91,45.13,161481.0,33.2814,33.5109,33.2518,33.4147,161481.0
2018-10-26 15:40:00,45.12,45.12,44.95,44.98,156748.0,33.4073,33.4073,33.2814,33.3036,156748.0
2018-10-26 15:45:00,44.97,45.21,44.96,45.08,244718.0,33.2962,33.4739,33.2888,33.3777,244718.0
2018-10-26 15:50:00,45.09,45.23,45.05,45.06,255240.0,33.3851,33.4887,33.3554,33.3628,255240.0
2018-10-26 15:55:00,45.06,45.06,44.84,44.85,423480.0,33.3628,33.3628,33.2,33.2074,423480.0
2018-10-29 09:30:00,45.3,45.69,45.3,45.54,118828.0,33.5405,33.8293,33.5405,33.7182,118828.0
2018-10-29 09:35:00,45.54,45.57,45.22,45.31,58608.0,33.7182,33.7405,33.4813,33.5479,58608.0
2018-10-29 09:40:00,45.29,45.3,44.94,44.96,67118.0,33.5331,33.5405,33.274,33.2888,67118.0
2018-10-29 09:45:00,44.95,45.32,44.9,45.04,129365.0,33.2814,33.5553,33.2444,33.348,129365.0
2018-10-29 09:50:00,45.03,45.08,44.73,44.9,139029.0,33.3406,33.3777,33.1185,33.2444,139029.0
2018-10-29 09:55:00,44.91,45.02,44.85,44.9,143928.0,33.2518,33.3332,33.2074,33.2444,143928.0
2018-10-29 10:00:00,44.9,45.07,44.88,44.96,87349.0,33.2444,33.3702,33.2296,33.2888,87349.0
2018-10-29 10:05:00,44.95,44.95,44.76,44.83,56892.0,33.2814,33.2814,33.1407,33.1925,56892.0
2018-10-29 10:10:00,44.83,44.84,44.73,44.73,45227.0,33.1925,33.2,33.1185,33.1185,45227.0
2018-10-29 10:15:00,44.74,44.86,44.7,44.77,48333.0,33.1259,33.2148,33.0963,33.1481,48333.0
2018-10-29 10:20:00,44.75,44.9,44.68,44.78,39823.0,33.1333,33.2444,33.0815,33.1555,39823.0
2018-10-29 10:25:00,44.79,44.93,44.73,44.92,40300.0,33.1629,33.2666,33.1185,33.2592,40300.0
2018-10-29 10:30:00,44.93,44.97,44.81,44.82,31938.0,33.2666,33.2962,33.1777,33.1851,31938.0
2018-10-29 10:35:00,44.83,44.83,44.66,44.72,35418.0,33.1925,33.1925,33.0667,33.1111,35418.0
2018-10-29 10:40:00,44.71,44.72,44.58,44.63,35496.0,33.1037,33.1111,33.0074,33.0445,35496.0
2018-10-29 10:45:00,44.62,44.66,44.44,44.48,46648.0,33.0371,33.0667,32.9038,32.9334,46648.0
2018-10-29 10:50:00,44.48,44.58,44.47,44.56,63835.0,32.9334,33.0074,32.926,32.9926,63835.0
2018-10-29 10:55:00,44.57,44.59,44.44,44.47,53674.0,33.0,33.0149,32.9038,32.926,53674.0
2018-10-29 11:00:00,44.48,44.56,44.23,44.24,76843.0,32.9334,32.9926,32.7483,32.7557,76843.0
2018-10-29 11:05:00,44.25,44.32,44.19,44.2,66415.0,32.7631,32.8149,32.7187,32.7261,66415.0
2018-10-29 11:10:00,44.19,44.25,44.16,44.2,34342.0,32.7187,32.7631,32.6965,32.7261,34342.0
2018-10-29 11:15:00,44.2,44.26,44.11,44.21,68625.0,32.7261,32.7705,32.6595,32.7335,68625.0
2018-10-29 11:20:00,44.2,44.28,44.16,44.21,46037.0,32.7261,32.7853,32.6965,32.7335,46037.0
2018-10-29 11:25:00,44.21,44.26,44.2,44.25,80791.0,32.7335,32.7705,32.7261,32.7631,80791.0
2018-10-29 11:30:00,44.25,44.27,44.04,44.05,46116.0,32.7631,32.7779,32.6076,32.615,46116.0
2018-10-29 11:35:00,44.05,44.08,43.99,44.07,61430.0,32.615,32.6372,32.5706,32.6298,61430.0
2018-10-29 11:40:00,44.07,44.07,43.85,43.86,62298.0,32.6298,32.6298,32.4669,32.4744,62298.0
2018-10-29 11:45:00,43.86,43.9,43.76,43.78,54335.0,32.4744,32.504,32.4003,32.4151,54335.0
2018-10-29 11:50:00,43.78,43.8,43.52,43.54,52447.0,32.4151,32.4299,32.2226,32.2374,52447.0
2018-10-29 11:55:00,43.53,43.67,43.51,43.6,55964.0,32.23,32.3337,32.2152,32.2818,55964.0
2018-10-29 12:00:00,43.58,43.73,43.55,43.66,66347.0,32.267,32.3781,32.2448,32.3263,66347.0
2018-10-29 12:05:00,43.65,43.67,43.55,43.66,45155.0,32.3189,32.3337,32.2448,32.3263,45155.0
2018-10-29 12:10:00,43.67,43.73,43.64,43.68,32738.0,32.3337,32.3781,32.3115,32.3411,32738.0
2018-10-29 12:15:00,43.68,43.79,43.6,43.62,33090.0,32.3411,32.4225,32.2818,32.2967,33090.0
2018-10-29 12:20:00,43.62,43.69,43.56,43.65,40788.0,32.2967,32.3485,32.2522,32.3189,40788.0
2018-10-29 12:25:00,43.68,43.76,43.65,43.76,35737.0,32.3411,32.4003,32.3189,32.4003,35737.0
2018-10-29 12:30:00,43.75,43.81,43.69,43.7,30736.0,32.3929,32.4373,32.3485,32.3559,30736.0
2018-10-29 12:35:00,43.71,43.75,43.69,43.71,30956.0,32.3633,32.3929,32.3485,32.3633,30956.0
2018-10-29 12:40:00,43.7,43.86,43.69,43.85,30210.0,32.3559,32.4744,32.3485,32.4669,30210.0
2018-10-29 12:45:00,43.84,43.86,43.77,43.77,29028.0,32.4595,32.4744,32.4077,32.4077,29028.0
2018-10-29 12:50:00,43.76,43.82,43.75,43.76,23884.0,32.4003,32.4447,32.3929,32.4003,23884.0
2018-10-29 12:55:00,43.75,43.79,43.71,43.75,23393.0,32.3929,32.4225,32.3633,32.3929,23393.0
2018-10-29 13:00:00,43.76,44.0,43.76,43.98,33107.0,32.4003,32.578,32.4003,32.5632,33107.0
2018-10-29 13:05:00,43.98,44.03,43.93,44.03,37028.0,32.5632,32.6002,32.5262,32.6002,37028.0
2018-10-29 13:10:00,44.02,44.03,43.9,43.93,25328.0,32.5928,32.6002,32.504,32.5262,25328.0
2018-10-29 13:15:00,43.93,43.93,43.83,43.89,23060.0,32.5262,32.5262,32.4521,32.4966,23060.0
2018-10-29 13:20:00,43.88,43.93,43.84,43.91,31936.0,32.4892,32.5262,32.4595,32.5114,31936.0
2018-10-29 13:25:00,43.9,43.94,43.86,43.88,38175.0,32.504,32.5336,32.4744,32.4892,38175.0
2018-10-29 13:30:00,43.88,44.12,43.86,44.11,46178.0,32.4892,32.6669,32.4744,32.6595,46178.0
2018-10-29 13:35:00,44.12,44.12,43.98,43.98,31977.0,32.6669,32.6669,32.5632,32.5632,31977.0
2018-10-29 13:40:00,43.99,44.01,43.85,44.0,30751.0,32.5706,32.5854,32.4669,32.578,30751.0
2018-10-29 13:45:00,44.0,44.04,43.86,43.93,27984.0,32.578,32.6076,32.4744,32.5262,27984.0
2018-10-29 13:50:00,43.9,44.04,43.9,44.0,33194.0,32.504,32.6076,32.504,32.578,33194.0
2018-10-29 13:55:00,44.0,44.0,43.79,43.84,56013.0,32.578,32.578,32.4225,32.4595,56013.0
2018-10-29 14:00:00,43.84,43.84,43.72,43.8,36674.0,32.4595,32.4595,32.3707,32.4299,36674.0
2018-10-29 14:05:00,43.81,43.84,43.72,43.8,26002.0,32.4373,32.4595,32.3707,32.4299,26002.0
2018-10-29 14:10:00,43.79,43.8,43.56,43.7,47334.0,32.4225,32.4299,32.2522,32.3559,47334.0
2018-10-29 14:15:00,43.69,43.69,43.53,43.67,57973.0,32.3485,32.3485,32.23,32.3337,57973.0
2018-10-29 14:20:00,43.67,43.74,43.62,43.64,30512.0,32.3337,32.3855,32.2967,32.3115,30512.0
2018-10-29 14:25:00,43.64,43.69,43.58,43.59,29368.0,32.3115,32.3485,32.267,32.2744,29368.0
2018-10-29 14:30:00,43.59,43.63,43.56,43.57,30027.0,32.2744,32.3041,32.2522,32.2596,30027.0
2018-10-29 14:35:00,43.56,43.64,43.53,43.57,35026.0,32.2522,32.3115,32.23,32.2596,35026.0
2018-10-29 14:40:00,43.56,43.72,43.54,43.68,37960.0,32.2522,32.3707,32.2374,32.3411,37960.0
2018-10-29 14:45:00,43.67,43.74,43.62,43.67,30514.0,32.3337,32.3855,32.2967,32.3337,30514.0
2018-10-29 14:50:00,43.66,43.66,43.51,43.53,36148.0,32.3263,32.3263,32.2152,32.23,36148.0
2018-10-29 14:55:00,43.53,43.63,43.52,43.6,38069.0,32.23,32.3041,32.2226,32.2818,38069.0
2018-10-29 15:00:00,43.61,43.62,43.49,43.51,47853.0,32.2892,32.2967,32.2004,32.2152,47853.0
2018-10-29 15:05:00,43.52,43.55,43.38,43.42,59756.0,32.2226,32.2448,32.119,32.1486,59756.0
2018-10-29 15:10:00,43.42,43.45,43.27,43.29,51533.0,32.1486,32.1708,32.0375,32.0523,51533.0
2018-10-29 15:15:00,43.29,43.48,43.25,43.48,78724.0,32.0523,32.193,32.0227,32.193,78724.0
2018-10-29 15:20:00,43.49,43.49,43.33,43.46,65708.0,32.2004,32.2004,32.0819,32.1782,65708.0
2018-10-29 15:25:00,43.45,43.54,43.4,43.43,49023.0,32.1708,32.2374,32.1338,32.156,49023.0
2018-10-29 15:30:00,43.42,43.46,43.23,43.3,88266.0,32.1486,32.1782,32.0079,32.0597,88266.0
2018-10-29 15:35:00,43.3,43.35,43.2,43.32,150839.0,32.0597,32.0967,31.9857,32.0745,150839.0
2018-10-29 15:40:00,43.31,43.32,43.12,43.18,112797.0,32.0671,32.0745,31.9264,31.9709,112797.0
2018-10-29 15:45:00,43.19,43.58,43.13,43.52,158352.0,31.9783,32.267,31.9339,32.2226,158352.0
2018-10-29 15:50:00,43.52,43.62,43.03,43.57,262672.0,32.2226,32.2967,31.8598,32.2596,262672.0
2018-10-29 15:55:00,43.55,43.66,43.45,43.65,242634.0,32.2448,32.3263,32.1708,32.3189,242634.0
2018-10-30 09:30:00,43.74,44.03,43.63,43.82,122273.0,32.3855,32.6002,32.3041,32.4447,122273.0
2018-10-30 09:35:00,43.84,44.17,43.8,44.16,86525.0,32.4595,32.7039,32.4299,32.6965,86525.0
2018-10-30 09:40:00,44.17,44.39,44.12,44.3,84900.0,32.7039,32.8668,32.6669,32.8001,84900.0
2018-10-30 09:45:00,44.32,44.52,44.11,44.52,61333.0,32.8149,32.963,32.6595,32.963,61333.0
2018-10-30 09:50:00,44.54,44.55,44.39,44.49,45219.0,32.9778,32.9852,32.8668,32.9408,45219.0
2018-10-30 09:55:00,44.48,44.62,44.4,44.55,48483.0,32.9334,33.0371,32.8742,32.9852,48483.0
2018-10-30 10:00:00,44.56,44.57,44.36,44.5,45950.0,32.9926,33.0,32.8446,32.9482,45950.0
2018-10-30 10:05:00,44.52,44.53,44.4,44.41,42710.0,32.963,32.9704,32.8742,32.8816,42710.0
2018-10-30 10:10:00,44.4,44.65,44.38,44.65,44031.0,32.8742,33.0593,32.8594,33.0593,44031.0
2018-10-30 10:15:00,44.67,44.74,44.56,44.64,67632.0,33.0741,33.1259,32.9926,33.0519,67632.0
2018-10-30 10:20:00,44.67,44.78,44.6,44.73,43995.0,33.0741,33.1555,33.0223,33.1185,43995.0
2018-10-30 10:25:00,44.73,44.73,44.58,44.66,30121.0,33.1185,33.1185,33.0074,33.0667,30121.0
2018-10-30 10:30:00,44.67,44.7,44.59,44.63,26711.0,33.0741,33.0963,33.0149,33.0445,26711.0
2018-10-30 10:35:00,44.63,44.63,44.45,44.48,43918.0,33.0445,33.0445,32.9112,32.9334,43918.0
2018-10-30 10:40:00,44.45,44.49,44.33,44.37,25627.0,32.9112,32.9408,32.8223,32.852,25627.0
2018-10-30 10:45:00,44.36,44.54,44.36,44.5,45143.0,32.8446,32.9778,32.8446,32.9482,45143.0
2018-10-30 10:50:00,44.5,44.58,44.43,44.43,36283.0,32.9482,33.0074,32.8964,32.8964,36283.0
2018-10-30 10:55:00,44.43,44.59,44.39,44.5,47715.0,32.8964,33.0149,32.8668,32.9482,47715.0
2018-10-30 11:00:00,44.51,44.56,44.41,44.5,41111.0,32.9556,32.9926,32.8816,32.9482,41111.0
2018-10-30 11:05:00,44.49,44.73,44.47,44.7,32444.0,32.9408,33.1185,32.926,33.0963,32444.0
2018-10-30 11:10:00,44.7,44.73,44.62,44.62,44080.0,33.0963,33.1185,33.0371,33.0371,44080.0
2018-10-30 11:15:00,44.63,44.64,44.47,44.49,36604.0,33.0445,33.0519,32.926,32.9408,36604.0
2018-10-30 11:20:00,44.51,44.57,44.41,44.41,33171.0,32.9556,33.0,32.8816,32.8816,33171.0
2018-10-30 11:25:00,44.42,44.69,44.42,44.67,42153.0,32.889,33.0889,32.889,33.0741,42153.0
2018-10-30 11:30:00,44.66,44.68,44.58,44.6,29732.0,33.0667,33.0815,33.0074,33.0223,29732.0
2018-10-30 11:35:00,44.6,44.73,44.59,44.72,26343.0,33.0223,33.1185,33.0149,33.1111,26343.0
2018-10-30 11:40:00,44.73,44.8,44.71,44.76,34491.0,33.1185,33.1703,33.1037,33.1407,34491.0
2018-10-30 11:45:00,44.77,44.86,44.74,44.84,39783.0,33.1481,33.2148,33.1259,33.2,39783.0
2018-10-30 11:50:00,44.82,44.83,44.67,44.7,24164.0,33.1851,33.1925,33.0741,33.0963,24164.0
2018-10-30 11:55:00,44.7,44.75,44.64,44.68,26177.0,33.0963,33.1333,33.0519,33.0815,26177.0
2018-10-30 12:00:00,44.69,44.8,44.69,44.75,26601.0,33.0889,33.1703,33.0889,33.1333,26601.0
2018-10-30 12:05:00,44.76,44.96,44.76,44.88,47379.0,33.1407,33.2888,33.1407,33.2296,47379.0
2018-10-30 12:10:00,44.9,44.95,44.78,44.83,33188.0,33.2444,33.2814,33.1555,33.1925,33188.0
2018-10-30 12:15:00,44.84,44.9,44.75,44.8,33405.0,33.2,33.2444,33.1333,33.1703,33405.0
2018-10-30 12:20:00,44.81,44.84,44.77,44.81,19869.0,33.1777,33.2,33.1481,33.1777,19869.0
2018-10-30 12:25:00,44.82,44.87,44.82,44.85,18187.0,33.1851,33.2222,33.1851,33.2074,18187.0
2018-10-30 12:30:00,44.84,44.84,44.7,44.71,22759.0,33.2,33.2,33.0963,33.1037,22759.0
2018-10-30 12:35:00,44.71,44.81,44.71,44.79,27919.0,33.1037,33.1777,33.1037,33.1629,27919.0
2018-10-30 12:40:00,44.8,44.83,44.77,44.8,18235.0,33.1703,33.1925,33.1481,33.1703,18235.0
2018-10-30 12:45:00,44.8,44.82,44.76,44.82,27693.0,33.1703,33.1851,33.1407,33.1851,27693.0
2018-10-30 12:50:00,44.81,44.81,44.71,44.71,22367.0,33.1777,33.1777,33.1037,33.1037,22367.0
2018-10-30 12:55:00,44.73,44.74,44.58,44.58,35108.0,33.1185,33.1259,33.0074,33.0074,35108.0
2018-10-30 13:00:00,44.56,44.63,44.51,44.59,30232.0,32.9926,33.0445,32.9556,33.0149,30232.0
2018-10-30 13:05:00,44.6,44.63,44.53,44.58,40612.0,33.0223,33.0445,32.9704,33.0074,40612.0
2018-10-30 13:10:00,44.57,44.61,44.47,44.47,29307.0,33.0,33.0297,32.926,32.926,29307.0
2018-10-30 13:15:00,44.48,44.62,44.48,44.6,54601.0,32.9334,33.0371,32.9334,33.0223,54601.0
2018-10-30 13:20:00,44.6,44.69,44.58,44.66,38371.0,33.0223,33.0889,33.0074,33.0667,38371.0
2018-10-30 13:25:00,44.65,44.68,44.6,44.64,44810.0,33.0593,33.0815,33.0223,33.0519,44810.0
2018-10-30 13:30:00,44.63,44.68,44.55,44.59,47862.0,33.0445,33.0815,32.9852,33.0149,47862.0
2018-10-30 13:35:00,44.58,44.68,44.55,44.68,35971.0,33.0074,33.0815,32.9852,33.0815,35971.0
2018-10-30 13:40:00,44.67,44.78,44.64,44.75,31945.0,33.0741,33.1555,33.0519,33.1333,31945.0
2018-10-30 13:45:00,44.75,44.8,44.69,44.79,26725.0,33.1333,33.1703,33.0889,33.1629,26725.0
2018-10-30 13:50:00,44.79,44.79,44.7,44.72,19990.0,33.1629,33.1629,33.0963,33.1111,19990.0
2018-10-30 13:55:00,44.72,44.88,44.72,44.85,31356.0,33.1111,33.2296,33.1111,33.2074,31356.0
2018-10-30 14:00:00,44.87,44.92,44.73,44.75,35176.0,33.2222,33.2592,33.1185,33.1333,35176.0
2018-10-30 14:05:00,44.76,44.8,44.69,44.71,28815.0,33.1407,33.1703,33.0889,33.1037,28815.0
2018-10-30 14:10:00,44.69,44.86,44.68,44.85,34142.0,33.0889,33.2148,33.0815,33.2074,34142.0
2018-10-30 14:15:00,44.85,44.93,44.81,44.92,42612.0,33.2074,33.2666,33.1777,33.2592,42612.0
2018-10-30 14:20:00,44.92,45.03,44.92,45.01,69119.0,33.2592,33.3406,33.2592,33.3258,69119.0
2018-10-30 14:25:00,45.03,45.1,44.89,44.91,54653.0,33.3406,33.3925,33.237,33.2518,54653.0
2018-10-30 14:30:00,44.92,45.03,44.86,45.01,44380.0,33.2592,33.3406,33.2148,33.3258,44380.0
2018-10-30 14:35:00,45.0,45.07,44.97,45.04,41860.0,33.3184,33.3702,33.2962,33.348,41860.0
2018-10-30 14:40:00,45.04,45.1,44.99,45.07,47834.0,33.348,33.3925,33.311,33.3702,47834.0
2018-10-30 14:45:00,45.07,45.15,45.04,45.14,37147.0,33.3702,33.4295,33.348,33.4221,37147.0
2018-10-30 14:50:00,45.13,45.38,45.13,45.3,65750.0,33.4147,33.5998,33.4147,33.5405,65750.0
2018-10-30 14:55:00,45.31,45.49,45.27,45.38,90104.0,33.5479,33.6812,33.5183,33.5998,90104.0
2018-10-30 15:00:00,45.38,45.39,45.17,45.24,44666.0,33.5998,33.6072,33.4443,33.4961,44666.0
2018-10-30 15:05:00,45.24,45.42,45.22,45.41,80929.0,33.4961,33.6294,33.4813,33.622,80929.0
2018-10-30 15:10:00,45.4,45.62,45.38,45.5,93012.0,33.6146,33.7775,33.5998,33.6886,93012.0
2018-10-30 15:15:00,45.5,45.54,45.37,45.43,76562.0,33.6886,33.7182,33.5924,33.6368,76562.0
2018-10-30 15:20:00,45.43,45.45,45.33,45.42,62796.0,33.6368,33.6516,33.5628,33.6294,62796.0
2018-10-30 15:25:00,45.42,45.59,45.41,45.53,70568.0,33.6294,33.7553,33.622,33.7108,70568.0
2018-10-30 15:30:00,45.53,45.6,45.46,45.57,108736.0,33.7108,33.7627,33.659,33.7405,108736.0
2018-10-30 15:35:00,45.57,45.57,45.35,45.36,104613.0,33.7405,33.7405,33.5776,33.585,104613.0
2018-10-30 15:40:00,45.35,45.42,45.28,45.35,124831.0,33.5776,33.6294,33.5257,33.5776,124831.0
2018-10-30 15:45:00,45.36,45.4,45.3,45.35,137365.0,33.585,33.6146,33.5405,33.5776,137365.0
2018-10-30 15:50:00,45.36,45.46,45.35,45.41,163984.0,33.585,33.659,33.5776,33.622,163984.0
2018-10-30 15:55:00,45.4,45.49,45.36,45.38,312504.0,33.6146,33.6812,33.585,33.5998,312504.0
2018-10-31 09:30:00,45.94,46.34,45.87,46.2,113585.0,34.0144,34.3106,33.9626,34.2069,113585.0
2018-10-31 09:35:00,46.17,46.18,45.75,45.95,44715.0,34.1847,34.1921,33.8737,34.0218,44715.0
2018-10-31 09:40:00,45.95,46.08,45.85,45.9,41584.0,34.0218,34.1181,33.9478,33.9848,41584.0
2018-10-31 09:45:00,45.87,46.08,45.82,46.02,75954.0,33.9626,34.1181,33.9256,34.0736,75954.0
2018-10-31 09:50:00,46.01,46.12,45.99,45.99,28378.0,34.0662,34.1477,34.0514,34.0514,28378.0
2018-10-31 09:55:00,45.98,46.03,45.82,45.86,50128.0,34.044,34.081,33.9256,33.9552,50128.0
2018-10-31 10:00:00,45.86,45.88,45.65,45.66,39110.0,33.9552,33.97,33.7997,33.8071,39110.0
2018-10-31 10:05:00,45.66,45.71,45.54,45.56,44198.0,33.8071,33.8441,33.7182,33.733,44198.0
2018-10-31 10:10:00,45.57,45.66,45.52,45.54,30465.0,33.7405,33.8071,33.7034,33.7182,30465.0
2018-10-31 10:15:00,45.55,45.6,45.47,45.5,31894.0,33.7256,33.7627,33.6664,33.6886,31894.0
2018-10-31 10:20:00,45.5,45.68,45.44,45.67,37553.0,33.6886,33.8219,33.6442,33.8145,37553.0
2018-10-31 10:25:00,45.66,45.73,45.59,45.6,32001.0,33.8071,33.8589,33.7553,33.7627,32001.0
2018-10-31 10:30:00,45.61,45.66,45.53,45.65,29103.0,33.7701,33.8071,33.7108,33.7997,29103.0
2018-10-31 10:35:00,45.66,45.68,45.57,45.66,31176.0,33.8071,33.8219,33.7405,33.8071,31176.0
2018-10-31 10:40:00,45.68,45.74,45.65,45.72,25674.0,33.8219,33.8663,33.7997,33.8515,25674.0
2018-10-31 10:45:00,45.73,45.76,45.61,45.61,27561.0,33.8589,33.8811,33.7701,33.7701,27561.0
2018-10-31 10:50:00,45.62,45.7,45.6,45.68,33476.0,33.7775,33.8367,33.7627,33.8219,33476.0
2018-10-31 10:55:00,45.69,45.74,45.6,45.6,31092.0,33.8293,33.8663,33.7627,33.7627,31092.0
2018-10-31 11:00:00,45.6,45.68,45.44,45.44,34532.0,33.7627,33.8219,33.6442,33.6442,34532.0
2018-10-31 11:05:00,45.43,45.53,45.38,45.4,34869.0,33.6368,33.7108,33.5998,33.6146,34869.0
2018-10-31 11:10:00,45.38,45.43,45.27,45.38,45974.0,33.5998,33.6368,33.5183,33.5998,45974.0
2018-10-31 11:15:00,45.38,45.39,45.28,45.34,59801.0,33.5998,33.6072,33.5257,33.5702,59801.0
2018-10-31 11:20:00,45.34,45.46,45.32,45.4,47289.0,33.5702,33.659,33.5553,33.6146,47289.0
2018-10-31 11:25:00,45.38,45.39,45.3,45.31,23689.0,33.5998,33.6072,33.5405,33.5479,23689.0
2018-10-31 11:30:00,45.31,45.34,45.19,45.2,28463.0,33.5479,33.5702,33.4591,33.4665,28463.0
2018-10-31 11:35:00,45.2,45.34,45.19,45.33,31563.0,33.4665,33.5702,33.4591,33.5628,31563.0
2018-10-31 11:40:00,45.34,45.38,45.29,45.32,38948.0,33.5702,33.5998,33.5331,33.5553,38948.0
2018-10-31 11:45:00,45.32,45.45,45.32,45.41,17319.0,33.5553,33.6516,33.5553,33.622,17319.0
2018-10-31 11:50:00,45.41,45.56,45.41,45.48,22250.0,33.622,33.733,33.622,33.6738,22250.0
2018-10-31 11:55:00,45.46,45.48,45.33,45.34,19020.0,33.659,33.6738,33.5628,33.5702,19020.0
2018-10-31 12:00:00,45.33,45.36,45.24,45.27,22919.0,33.5628,33.585,33.4961,33.5183,22919.0
2018-10-31 12:05:00,45.27,45.28,45.22,45.26,19122.0,33.5183,33.5257,33.4813,33.5109,19122.0
2018-10-31 12:10:00,45.25,45.29,45.21,45.23,21652.0,33.5035,33.5331,33.4739,33.4887,21652.0
2018-10-31 12:15:00,45.24,45.27,45.18,45.24,43402.0,33.4961,33.5183,33.4517,33.4961,43402.0
2018-10-31 12:20:00,45.23,45.3,45.21,45.26,19389.0,33.4887,33.5405,33.4739,33.5109,19389.0
2018-10-31 12:25:00,45.24,45.29,45.16,45.16,16676.0,33.4961,33.5331,33.4369,33.4369,16676.0
2018-10-31 12:30:00,45.17,45.21,45.14,45.2,23305.0,33.4443,33.4739,33.4221,33.4665,23305.0
2018-10-31 12:35:00,45.2,45.31,45.2,45.3,14616.0,33.4665,33.5479,33.4665,33.5405,14616.0
2018-10-31 12:40:00,45.31,45.47,45.3,45.46,23042.0,33.5479,33.6664,33.5405,33.659,23042.0
2018-10-31 12:45:00,45.47,45.49,45.38,45.38,15416.0,33.6664,33.6812,33.5998,33.5998,15416.0
2018-10-31 12:50:00,45.38,45.4,45.32,45.36,17457.0,33.5998,33.6146,33.5553,33.585,17457.0
2018-10-31 12:55:00,45.37,45.5,45.36,45.46,30507.0,33.5924,33.6886,33.585,33.659,30507.0
2018-10-31 13:00:00,45.46,45.49,45.41,45.42,18353.0,33.659,33.6812,33.622,33.6294,18353.0
2018-10-31 13:05:00,45.43,45.46,45.4,45.43,19865.0,33.6368,33.659,33.6146,33.6368,19865.0
2018-10-31 13:10:00,45.42,45.62,45.42,45.61,24912.0,33.6294,33.7775,33.6294,33.7701,24912.0
2018-10-31 13:15:00,45.61,45.63,45.52,45.52,22965.0,33.7701,33.7849,33.7034,33.7034,22965.0
2018-10-31 13:20:00,45.52,45.55,45.47,45.53,18392.0,33.7034,33.7256,33.6664,33.7108,18392.0
2018-10-31 13:25:00,45.54,45.55,45.43,45.43,22931.0,33.7182,33.7256,33.6368,33.6368,22931.0
2018-10-31 13:30:00,45.43,45.61,45.43,45.6,38676.0,33.6368,33.7701,33.6368,33.7627,38676.0
2018-10-31 13:35:00,45.6,45.61,45.5,45.53,24735.0,33.7627,33.7701,33.6886,33.7108,24735.0
2018-10-31 13:40:00,45.53,45.54,45.45,45.48,21943.0,33.7108,33.7182,33.6516,33.6738,21943.0
2018-10-31 13:45:00,45.47,45.52,45.4,45.5,31579.0,33.6664,33.7034,33.6146,33.6886,31579.0
2018-10-31 13:50:00,45.49,45.55,45.46,45.55,18038.0,33.6812,33.7256,33.659,33.7256,18038.0
2018-10-31 13:55:00,45.55,45.64,45.54,45.57,33821.0,33.7256,33.7923,33.7182,33.7405,33821.0
2018-10-31 14:00:00,45.57,45.6,45.49,45.6,34987.0,33.7405,33.7627,33.6812,33.7627,34987.0
2018-10-31 14:05:00,45.61,45.65,45.56,45.65,29165.0,33.7701,33.7997,33.733,33.7997,29165.0
2018-10-31 14:10:00,45.65,45.8,45.63,45.75,71424.0,33.7997,33.9107,33.7849,33.8737,71424.0
2018-10-31 14:15:00,45.74,45.78,45.7,45.71,39649.0,33.8663,33.8959,33.8367,33.8441,39649.0
2018-10-31 14:20:00,45.71,45.71,45.64,45.67,37617.0,33.8441,33.8441,33.7923,33.8145,37617.0
2018-10-31 14:25:00,45.67,45.68,45.63,45.65,27995.0,33.8145,33.8219,33.7849,33.7997,27995.0
2018-10-31 14:30:00,45.66,45.69,45.63,45.65,25186.0,33.8071,33.8293,33.7849,33.7997,25186.0
2018-10-31 14:35:00,45.65,45.71,45.6,45.68,35491.0,33.7997,33.8441,33.7627,33.8219,35491.0
2018-10-31 14:40:00,45.68,45.71,45.62,45.65,30593.0,33.8219,33.8441,33.7775,33.7997,30593.0
2018-10-31 14:45:00,45.65,45.69,45.6,45.62,24481.0,33.7997,33.8293,33.7627,33.7775,24481.0
2018-10-31 14:50:00,45.61,45.68,45.58,45.68,21331.0,33.7701,33.8219,33.7479,33.8219,21331.0
2018-10-31 14:55:00,45.68,45.7,45.63,45.66,24697.0,33.8219,33.8367,33.7849,33.8071,24697.0
2018-10-31 15:00:00,45.67,45.72,45.64,45.67,27704.0,33.8145,33.8515,33.7923,33.8145,27704.0
2018-10-31 15:05:00,45.67,45.69,45.61,45.61,25605.0,33.8145,33.8293,33.7701,33.7701,25605.0
2018-10-31 15:10:00,45.61,45.67,45.57,45.67,26758.0,33.7701,33.8145,33.7405,33.8145,26758.0
2018-10-31 15:15:00,45.68,45.68,45.58,45.59,43684.0,33.8219,33.8219,33.7479,33.7553,43684.0
2018-10-31 15:20:00,45.59,45.6,45.48,45.55,52643.0,33.7553,33.7627,33.6738,33.7256,52643.0
2018-10-31 15:25:00,45.54,45.56,45.45,45.51,35650.0,33.7182,33.733,33.6516,33.696,35650.0
2018-10-31 15:30:00,45.5,45.52,45.43,45.45,53318.0,33.6886,33.7034,33.6368,33.6516,53318.0
2018-10-31 15:35:00,45.45,45.5,45.4,45.41,77910.0,33.6516,33.6886,33.6146,33.622,77910.0
2018-10-31 15:40:00,45.41,45.54,45.41,45.49,119934.0,33.622,33.7182,33.622,33.6812,119934.0
2018-10-31 15:45:00,45.5,45.54,45.32,45.34,125578.0,33.6886,33.7182,33.5553,33.5702,125578.0
2018-10-31 15:50:00,45.33,45.35,45.27,45.29,131358.0,33.5628,33.5776,33.5183,33.5331,131358.0
2018-10-31 15:55:00,45.29,45.38,45.28,45.36,344763.0,33.5331,33.5998,33.5257,33.585,344763.0
2018-11-01 09:30:00,45.55,45.71,45.37,45.65,68398.0,33.7256,33.8441,33.5924,33.7997,68398.0
2018-11-01 09:35:00,45.66,45.66,45.27,45.4,28113.0,33.8071,33.8071,33.5183,33.6146,28113.0
2018-11-01 09:40:00,45.41,45.41,45.25,45.25,39783.0,33.622,33.622,33.5035,33.5035,39783.0
2018-11-01 09:45:00,45.24,45.39,45.19,45.23,42572.0,33.4961,33.6072,33.4591,33.4887,42572.0
2018-11-01 09:50:00,45.23,45.33,45.2,45.24,37538.0,33.4887,33.5628,33.4665,33.4961,37538.0
2018-11-01 09:55:00,45.24,45.29,45.08,45.11,30320.0,33.4961,33.5331,33.3777,33.3999,30320.0
2018-11-01 10:00:00,45.09,45.21,45.06,45.1,32950.0,33.3851,33.4739,33.3628,33.3925,32950.0
2018-11-01 10:05:00,45.11,45.21,45.01,45.12,43698.0,33.3999,33.4739,33.3258,33.4073,43698.0
2018-11-01 10:10:00,45.13,45.37,45.13,45.33,35262.0,33.4147,33.5924,33.4147,33.5628,35262.0
2018-11-01 10:15:00,45.32,45.35,45.2,45.24,28154.0,33.5553,33.5776,33.4665,33.4961,28154.0
2018-11-01 10:20:00,45.24,45.42,45.23,45.4,13913.0,33.4961,33.6294,33.4887,33.6146,13913.0
2018-11-01 10:25:00,45.4,45.45,45.28,45.35,47026.0,33.6146,33.6516,33.5257,33.5776,47026.0
2018-11-01 10:30:00,45.35,45.52,45.29,45.49,62599.0,33.5776,33.7034,33.5331,33.6812,62599.0
2018-11-01 10:35:00,45.48,45.57,45.44,45.55,54547.0,33.6738,33.7405,33.6442,33.7256,54547.0
2018-11-01 10:40:00,45.55,45.66,45.46,45.66,21405.0,33.7256,33.8071,33.659,33.8071,21405.0
2018-11-01 10:45:00,45.67,45.84,45.67,45.83,23827.0,33.8145,33.9404,33.8145,33.933,23827.0
2018-11-01 10:50:00,45.85,45.98,45.81,45.82,26755.0,33.9478,34.044,33.9182,33.9256,26755.0
2018-11-01 10:55:00,45.83,45.83,45.56,45.62,52571.0,33.933,33.933,33.733,33.7775,52571.0
2018-11-01 11:00:00,45.62,45.64,45.43,45.54,34259.0,33.7775,33.7923,33.6368,33.7182,34259.0
2018-11-01 11:05:00,45.55,45.71,45.55,45.69,41748.0,33.7256,33.8441,33.7256,33.8293,41748.0
2018-11-01 11:10:00,45.7,45.77,45.64,45.77,27421.0,33.8367,33.8885,33.7923,33.8885,27421.0
2018-11-01 11:15:00,45.78,45.84,45.68,45.83,18773.0,33.8959,33.9404,33.8219,33.933,18773.0
2018-11-01 11:20:00,45.84,45.97,45.84,45.89,33721.0,33.9404,34.0366,33.9404,33.9774,33721.0
2018-11-01 11:25:00,45.88,45.98,45.84,45.94,16799.0,33.97,34.044,33.9404,34.0144,16799.0
2018-11-01 11:30:00,45.96,45.96,45.82,45.86,25623.0,34.0292,34.0292,33.9256,33.9552,25623.0
2018-11-01 11:35:00,45.86,45.91,45.77,45.83,18152.0,33.9552,33.9922,33.8885,33.933,18152.0
2018-11-01 11:40:00,45.84,45.94,45.84,45.88,23172.0,33.9404,34.0144,33.9404,33.97,23172.0
2018-11-01 11:45:00,45.9,45.93,45.82,45.93,16102.0,33.9848,34.007,33.9256,34.007,16102.0
2018-11-01 11:50:00,45.92,45.95,45.86,45.94,25939.0,33.9996,34.0218,33.9552,34.0144,25939.0
2018-11-01 11:55:00,45.94,45.99,45.81,45.83,30942.0,34.0144,34.0514,33.9182,33.933,30942.0
2018-11-01 12:00:00,45.82,45.84,45.74,45.79,16566.0,33.9256,33.9404,33.8663,33.9033,16566.0
2018-11-01 12:05:00,45.79,45.83,45.75,45.81,10876.0,33.9033,33.933,33.8737,33.9182,10876.0
2018-11-01 12:10:00,45.81,45.86,45.76,45.83,11931.0,33.9182,33.9552,33.8811,33.933,11931.0
2018-11-01 12:15:00,45.84,45.84,45.72,45.75,15265.0,33.9404,33.9404,33.8515,33.8737,15265.0
2018-11-01 12:20:00,45.74,45.75,45.7,45.74,10674.0,33.8663,33.8737,33.8367,33.8663,10674.0
2018-11-01 12:25:00,45.74,45.77,45.71,45.75,11547.0,33.8663,33.8885,33.8441,33.8737,11547.0
2018-11-01 12:30:00,45.74,45.8,45.68,45.69,22590.0,33.8663,33.9107,33.8219,33.8293,22590.0
2018-11-01 12:35:00,45.69,45.71,45.64,45.69,14061.0,33.8293,33.8441,33.7923,33.8293,14061.0
2018-11-01 12:40:00,45.69,45.74,45.67,45.71,17631.0,33.8293,33.8663,33.8145,33.8441,17631.0
2018-11-01 12:45:00,45.71,45.71,45.56,45.67,14109.0,33.8441,33.8441,33.733,33.8145,14109.0
2018-11-01 12:50:00,45.67,45.79,45.67,45.79,15423.0,33.8145,33.9033,33.8145,33.9033,15423.0
2018-11-01 12:55:00,45.8,45.84,45.78,45.84,13035.0,33.9107,33.9404,33.8959,33.9404,13035.0
2018-11-01 13:00:00,45.84,45.84,45.72,45.75,15342.0,33.9404,33.9404,33.8515,33.8737,15342.0
2018-11-01 13:05:00,45.77,45.8,45.71,45.74,15810.0,33.8885,33.9107,33.8441,33.8663,15810.0
2018-11-01 13:10:00,45.75,45.84,45.74,45.83,9490.0,33.8737,33.9404,33.8663,33.933,9490.0
2018-11-01 13:15:00,45.82,45.94,45.81,45.93,17457.0,33.9256,34.0144,33.9182,34.007,17457.0
2018-11-01 13:20:00,45.94,45.95,45.89,45.91,8815.0,34.0144,34.0218,33.9774,33.9922,8815.0
2018-11-01 13:25:00,45.92,45.99,45.91,45.98,15924.0,33.9996,34.0514,33.9922,34.044,15924.0
2018-11-01 13:30:00,45.99,45.99,45.93,45.98,13491.0,34.0514,34.0514,34.007,34.044,13491.0
2018-11-01 13:35:00,45.97,45.99,45.89,45.94,15200.0,34.0366,34.0514,33.9774,34.0144,15200.0
2018-11-01 13:40:00,45.95,46.02,45.94,46.01,37129.0,34.0218,34.0736,34.0144,34.0662,37129.0
2018-11-01 13:45:00,46.01,46.1,45.99,46.06,23584.0,34.0662,34.1329,34.0514,34.1033,23584.0
2018-11-01 13:50:00,46.06,46.07,45.99,46.01,9207.0,34.1033,34.1107,34.0514,34.0662,9207.0
2018-11-01 13:55:00,46.03,46.08,46.0,46.02,9415.0,34.081,34.1181,34.0588,34.0736,9415.0
2018-11-01 14:00:00,46.04,46.04,45.96,46.03,12925.0,34.0884,34.0884,34.0292,34.081,12925.0
2018-11-01 14:05:00,46.04,46.1,46.02,46.1,15164.0,34.0884,34.1329,34.0736,34.1329,15164.0
2018-11-01 14:10:00,46.1,46.13,46.04,46.07,18582.0,34.1329,34.1551,34.0884,34.1107,18582.0
2018-11-01 14:15:00,46.07,46.17,46.04,46.15,15676.0,34.1107,34.1847,34.0884,34.1699,15676.0
2018-11-01 14:20:00,46.17,46.18,46.12,46.18,15666.0,34.1847,34.1921,34.1477,34.1921,15666.0
2018-11-01 14:25:00,46.18,46.19,46.04,46.05,15642.0,34.1921,34.1995,34.0884,34.0958,15642.0
2018-11-01 14:30:00,46.06,46.07,45.96,45.97,19352.0,34.1033,34.1107,34.0292,34.0366,19352.0
2018-11-01 14:35:00,45.97,45.99,45.94,45.97,22297.0,34.0366,34.0514,34.0144,34.0366,22297.0
2018-11-01 14:40:00,45.98,46.0,45.96,45.97,16079.0,34.044,34.0588,34.0292,34.0366,16079.0
2018-11-01 14:45:00,45.98,46.03,45.98,46.0,23536.0,34.044,34.081,34.044,34.0588,23536.0
2018-11-01 14:50:00,46.01,46.03,46.0,46.03,14609.0,34.0662,34.081,34.0588,34.081,14609.0
2018-11-01 14:55:00,46.03,46.1,46.03,46.09,19054.0,34.081,34.1329,34.081,34.1255,19054.0
2018-11-01 15:00:00,46.09,46.09,46.01,46.06,30081.0,34.1255,34.1255,34.0662,34.1033,30081.0
2018-11-01 15:05:00,46.06,46.07,46.01,46.06,24644.0,34.1033,34.1107,34.0662,34.1033,24644.0
2018-11-01 15:10:00,46.06,46.12,46.04,46.11,26305.0,34.1033,34.1477,34.0884,34.1403,26305.0
2018-11-01 15:15:00,46.1,46.1,46.02,46.02,22614.0,34.1329,34.1329,34.0736,34.0736,22614.0
2018-11-01 15:20:00,46.02,46.03,45.96,46.02,20441.0,34.0736,34.081,34.0292,34.0736,20441.0
2018-11-01 15:25:00,46.02,46.12,46.02,46.12,55129.0,34.0736,34.1477,34.0736,34.1477,55129.0
2018-11-01 15:30:00,46.11,46.15,46.07,46.13,40822.0,34.1403,34.1699,34.1107,34.1551,40822.0
2018-11-01 15:35:00,46.14,46.19,46.13,46.17,38784.0,34.1625,34.1995,34.1551,34.1847,38784.0
2018-11-01 15:40:00,46.18,46.24,46.15,46.19,76601.0,34.1921,34.2365,34.1699,34.1995,76601.0
2018-11-01 15:45:00,46.17,46.19,46.05,46.12,76998.0,34.1847,34.1995,34.0958,34.1477,76998.0
2018-11-01 15:50:00,46.12,46.17,46.09,46.12,86221.0,34.1477,34.1847,34.1255,34.1477,86221.0
2018-11-01 15:55:00,46.12,46.21,46.07,46.09,253337.0,34.1477,34.2143,34.1107,34.1255,253337.0
2018-11-02 09:30:00,46.51,46.76,46.25,46.29,53146.0,34.4364,34.6215,34.2439,34.2735,53146.0
2018-11-02 09:35:00,46.32,46.36,46.07,46.16,48516.0,34.2958,34.3254,34.1107,34.1773,48516.0
2018-11-02 09:40:00,46.15,46.52,46.11,46.44,30114.0,34.1699,34.4438,34.1403,34.3846,30114.0
2018-11-02 09:45:00,46.42,46.56,46.39,46.54,41496.0,34.3698,34.4735,34.3476,34.4586,41496.0
2018-11-02 09:50:00,46.54,46.62,46.26,46.35,24318.0,34.4586,34.5179,34.2513,34.318,24318.0
2018-11-02 09:55:00,46.34,46.37,46.25,46.31,16386.0,34.3106,34.3328,34.2439,34.2884,16386.0
2018-11-02 10:00:00,46.31,46.36,46.16,46.17,22741.0,34.2884,34.3254,34.1773,34.1847,22741.0
2018-11-02 10:05:00,46.16,46.17,46.05,46.07,27551.0,34.1773,34.1847,34.0958,34.1107,27551.0
2018-11-02 10:10:00,46.07,46.2,46.06,46.14,28384.0,34.1107,34.2069,34.1033,34.1625,28384.0
2018-11-02 10:15:00,46.13,46.17,46.06,46.1,27844.0,34.1551,34.1847,34.1033,34.1329,27844.0
2018-11-02 10:20:00,46.11,46.13,46.02,46.08,21184.0,34.1403,34.1551,34.0736,34.1181,21184.0
2018-11-02 10:25:00,46.07,46.09,45.96,45.97,20335.0,34.1107,34.1255,34.0292,34.0366,20335.0
2018-11-02 10:30:00,45.96,45.98,45.85,45.85,17219.0,34.0292,34.044,33.9478,33.9478,17219.0
2018-11-02 10:35:00,45.86,45.89,45.76,45.77,17288.0,33.9552,33.9774,33.8811,33.8885,17288.0
2018-11-02 10:40:00,45.77,45.83,45.66,45.78,47946.0,33.8885,33.933,33.8071,33.8959,47946.0
2018-11-02 10:45:00,45.8,45.92,45.8,45.89,14477.0,33.9107,33.9996,33.9107,33.9774,14477.0
2018-11-02 10:50:00,45.9,46.11,45.9,46.08,32017.0,33.9848,34.1403,33.9848,34.1181,32017.0
2018-11-02 10:55:00,46.05,46.26,46.05,46.23,22182.0,34.0958,34.2513,34.0958,34.2291,22182.0
2018-11-02 11:00:00,46.2,46.22,46.02,46.03,43265.0,34.2069,34.2217,34.0736,34.081,43265.0
2018-11-02 11:05:00,46.03,46.11,45.95,46.11,7938.0,34.081,34.1403,34.0218,34.1403,7938.0
2018-11-02 11:10:00,46.1,46.14,45.88,45.9,30031.0,34.1329,34.1625,33.97,33.9848,30031.0
2018-11-02 11:15:00,45.89,45.95,45.83,45.85,17927.0,33.9774,34.0218,33.933,33.9478,17927.0
2018-11-02 11:20:00,45.83,45.86,45.74,45.83,21689.0,33.933,33.9552,33.8663,33.933,21689.0
2018-11-02 11:25:00,45.86,45.9,45.68,45.83,24657.0,33.9552,33.9848,33.8219,33.933,24657.0
2018-11-02 11:30:00,45.85,45.91,45.76,45.76,17325.0,33.9478,33.9922,33.8811,33.8811,17325.0
2018-11-02 11:35:00,45.77,45.79,45.66,45.74,16629.0,33.8885,33.9033,33.8071,33.8663,16629.0
2018-11-02 11:40:00,45.75,45.76,45.61,45.62,20251.0,33.8737,33.8811,33.7701,33.7775,20251.0
2018-11-02 11:45:00,45.59,45.63,45.57,45.61,13267.0,33.7553,33.7849,33.7405,33.7701,13267.0
2018-11-02 11:50:00,45.62,45.66,45.56,45.56,21282.0,33.7775,33.8071,33.733,33.733,21282.0
2018-11-02 11:55:00,45.55,45.66,45.54,45.66,16283.0,33.7256,33.8071,33.7182,33.8071,16283.0
2018-11-02 12:00:00,45.67,45.73,45.6,45.62,19161.0,33.8145,33.8589,33.7627,33.7775,19161.0
2018-11-02 12:05:00,45.64,45.7,45.53,45.55,17660.0,33.7923,33.8367,33.7108,33.7256,17660.0
2018-11-02 12:10:00,45.56,45.66,45.53,45.6,24776.0,33.733,33.8071,33.7108,33.7627,24776.0
2018-11-02 12:15:00,45.58,45.63,45.54,45.57,11513.0,33.7479,33.7849,33.7182,33.7405,11513.0
2018-11-02 12:20:00,45.57,45.59,45.52,45.56,11550.0,33.7405,33.7553,33.7034,33.733,11550.0
2018-11-02 12:25:00,45.54,45.62,45.54,45.62,13018.0,33.7182,33.7775,33.7182,33.7775,13018.0
2018-11-02 12:30:00,45.62,45.64,45.44,45.45,22926.0,33.7775,33.7923,33.6442,33.6516,22926.0
2018-11-02 12:35:00,45.44,45.49,45.33,45.39,14809.0,33.6442,33.6812,33.5628,33.6072,14809.0
2018-11-02 12:40:00,45.4,45.48,45.4,45.41,17393.0,33.6146,33.6738,33.6146,33.622,17393.0
2018-11-02 12:45:00,45.42,45.44,45.37,45.42,17090.0,33.6294,33.6442,33.5924,33.6294,17090.0
2018-11-02 12:50:00,45.44,45.45,45.32,45.35,19976.0,33.6442,33.6516,33.5553,33.5776,19976.0
2018-11-02 12:55:00,45.34,45.38,45.29,45.38,20014.0,33.5702,33.5998,33.5331,33.5998,20014.0
2018-11-02 13:00:00,45.39,45.39,45.28,45.28,22523.0,33.6072,33.6072,33.5257,33.5257,22523.0
2018-11-02 13:05:00,45.26,45.39,45.23,45.39,25357.0,33.5109,33.6072,33.4887,33.6072,25357.0
2018-11-02 13:10:00,45.38,45.49,45.35,45.49,41771.0,33.5998,33.6812,33.5776,33.6812,41771.0
2018-11-02 13:15:00,45.5,45.5,45.44,45.49,14433.0,33.6886,33.6886,33.6442,33.6812,14433.0
2018-11-02 13:20:00,45.48,45.52,45.45,45.52,15003.0,33.6738,33.7034,33.6516,33.7034,15003.0
2018-11-02 13:25:00,45.51,45.54,45.42,45.46,15021.0,33.696,33.7182,33.6294,33.659,15021.0
2018-11-02 13:30:00,45.45,45.51,45.35,45.37,20433.0,33.6516,33.696,33.5776,33.5924,20433.0
2018-11-02 13:35:00,45.37,45.4,45.29,45.33,16114.0,33.5924,33.6146,33.5331,33.5628,16114.0
2018-11-02 13:40:00,45.32,45.46,45.27,45.46,20276.0,33.5553,33.659,33.5183,33.659,20276.0
2018-11-02 13:45:00,45.45,45.47,45.4,45.42,23500.0,33.6516,33.6664,33.6146,33.6294,23500.0
2018-11-02 13:50:00,45.44,45.45,45.34,45.4,15117.0,33.6442,33.6516,33.5702,33.6146,15117.0
2018-11-02 13:55:00,45.41,45.48,45.37,45.47,12316.0,33.622,33.6738,33.5924,33.6664,12316.0
2018-11-02 14:00:00,45.47,45.47,45.35,45.35,18171.0,33.6664,33.6664,33.5776,33.5776,18171.0
2018-11-02 14:05:00,45.35,45.35,45.27,45.27,25955.0,33.5776,33.5776,33.5183,33.5183,25955.0
2018-11-02 14:10:00,45.27,45.34,45.27,45.3,24038.0,33.5183,33.5702,33.5183,33.5405,24038.0
2018-11-02 14:15:00,45.3,45.36,45.28,45.36,16846.0,33.5405,33.585,33.5257,33.585,16846.0
2018-11-02 14:20:00,45.35,45.35,45.27,45.34,16416.0,33.5776,33.5776,33.5183,33.5702,16416.0
2018-11-02 14:25:00,45.34,45.74,45.33,45.7,45756.0,33.5702,33.8663,33.5628,33.8367,45756.0
2018-11-02 14:30:00,45.67,45.69,45.51,45.62,26236.0,33.8145,33.8293,33.696,33.7775,26236.0
2018-11-02 14:35:00,45.6,45.62,45.5,45.56,21272.0,33.7627,33.7775,33.6886,33.733,21272.0
2018-11-02 14:40:00,45.56,45.6,45.49,45.53,24666.0,33.733,33.7627,33.6812,33.7108,24666.0
2018-11-02 14:45:00,45.53,45.55,45.49,45.52,14304.0,33.7108,33.7256,33.6812,33.7034,14304.0
2018-11-02 14:50:00,45.53,45.55,45.49,45.52,27536.0,33.7108,33.7256,33.6812,33.7034,27536.0
2018-11-02 14:55:00,45.52,45.53,45.47,45.52,21052.0,33.7034,33.7108,33.6664,33.7034,21052.0
2018-11-02 15:00:00,45.51,45.55,45.35,45.42,27318.0,33.696,33.7256,33.5776,33.6294,27318.0
2018-11-02 15:05:00,45.41,45.48,45.38,45.47,30803.0,33.622,33.6738,33.5998,33.6664,30803.0
2018-11-02 15:10:00,45.46,45.59,45.45,45.54,20144.0,33.659,33.7553,33.6516,33.7182,20144.0
2018-11-02 15:15:00,45.54,45.56,45.44,45.51,26805.0,33.7182,33.733,33.6442,33.696,26805.0
2018-11-02 15:20:00,45.51,45.6,45.5,45.59,32988.0,33.696,33.7627,33.6886,33.7553,32988.0
2018-11-02 15:25:00,45.6,45.6,45.45,45.51,45239.0,33.7627,33.7627,33.6516,33.696,45239.0
2018-11-02 15:30:00,45.53,45.53,45.45,45.5,33260.0,33.7108,33.7108,33.6516,33.6886,33260.0
2018-11-02 15:35:00,45.5,45.61,45.43,45.59,60411.0,33.6886,33.7701,33.6368,33.7553,60411.0
2018-11-02 15:40:00,45.6,45.65,45.51,45.57,83389.0,33.7627,33.7997,33.696,33.7405,83389.0
2018-11-02 15:45:00,45.56,45.59,45.48,45.55,88105.0,33.733,33.7553,33.6738,33.7256,88105.0
2018-11-02 15:50:00,45.55,45.59,45.5,45.57,113228.0,33.7256,33.7553,33.6886,33.7405,113228.0
2018-11-02 15:55:00,45.56,45.58,45.42,45.52,268560.0,33.733,33.7479,33.6294,33.7034,268560.0
2018-11-05 09:30:00,45.78,46.13,45.59,45.76,79246.0,33.8959,34.1551,33.7553,33.8811,79246.0
2018-11-05 09:35:00,45.78,45.9,45.44,45.44,51006.0,33.8959,33.9848,33.6442,33.6442,51006.0
2018-11-05 09:40:00,45.48,45.72,45.43,45.43,34888.0,33.6738,33.8515,33.6368,33.6368,34888.0
2018-11-05 09:45:00,45.43,45.58,45.38,45.57,37414.0,33.6368,33.7479,33.5998,33.7405,37414.0
2018-11-05 09:50:00,45.57,45.66,45.53,45.57,29918.0,33.7405,33.8071,33.7108,33.7405,29918.0
2018-11-05 09:55:00,45.6,45.69,45.56,45.66,27783.0,33.7627,33.8293,33.733,33.8071,27783.0
2018-11-05 10:00:00,45.66,45.8,45.64,45.77,27393.0,33.8071,33.9107,33.7923,33.8885,27393.0
2018-11-05 10:05:00,45.79,45.89,45.72,45.72,25863.0,33.9033,33.9774,33.8515,33.8515,25863.0
2018-11-05 10:10:00,45.71,45.91,45.66,45.9,32807.0,33.8441,33.9922,33.8071,33.9848,32807.0
2018-11-05 10:15:00,45.91,45.93,45.8,45.91,21826.0,33.9922,34.007,33.9107,33.9922,21826.0
2018-11-05 10:20:00,45.9,45.97,45.84,45.97,38861.0,33.9848,34.0366,33.9404,34.0366,38861.0
2018-11-05 10:25:00,45.98,46.16,45.96,46.15,27679.0,34.044,34.1773,34.0292,34.1699,27679.0
2018-11-05 10:30:00,46.15,46.26,46.11,46.12,44564.0,34.1699,34.2513,34.1403,34.1477,44564.0
2018-11-05 10:35:00,46.12,46.15,45.93,45.99,45164.0,34.1477,34.1699,34.007,34.0514,45164.0
2018-11-05 10:40:00,46.0,46.07,45.9,46.0,28652.0,34.0588,34.1107,33.9848,34.0588,28652.0
2018-11-05 10:45:00,46.0,46.17,45.99,46.16,27090.0,34.0588,34.1847,34.0514,34.1773,27090.0
2018-11-05 10:50:00,46.15,46.37,46.15,46.31,47408.0,34.1699,34.3328,34.1699,34.2884,47408.0
2018-11-05 10:55:00,46.31,46.44,46.22,46.39,52122.0,34.2884,34.3846,34.2217,34.3476,52122.0
2018-11-05 11:00:00,46.39,46.42,46.29,46.35,27487.0,34.3476,34.3698,34.2735,34.318,27487.0
2018-11-05 11:05:00,46.34,46.34,46.1,46.1,30127.0,34.3106,34.3106,34.1329,34.1329,30127.0
2018-11-05 11:10:00,46.09,46.15,46.07,46.09,23510.0,34.1255,34.1699,34.1107,34.1255,23510.0
2018-11-05 11:15:00,46.09,46.19,46.07,46.11,18675.0,34.1255,34.1995,34.1107,34.1403,18675.0
2018-11-05 11:20:00,46.1,46.16,46.04,46.05,18108.0,34.1329,34.1773,34.0884,34.0958,18108.0
2018-11-05 11:25:00,46.07,46.15,46.06,46.06,26230.0,34.1107,34.1699,34.1033,34.1033,26230.0
2018-11-05 11:30:00,46.06,46.12,46.01,46.05,19864.0,34.1033,34.1477,34.0662,34.0958,19864.0
2018-11-05 11:35:00,46.04,46.05,45.99,46.03,17342.0,34.0884,34.0958,34.0514,34.081,17342.0
2018-11-05 11:40:00,46.03,46.08,45.82,45.86,23288.0,34.081,34.1181,33.9256,33.9552,23288.0
2018-11-05 11:45:00,45.86,45.91,45.78,45.89,21168.0,33.9552,33.9922,33.8959,33.9774,21168.0
2018-11-05 11:50:00,45.89,46.0,45.89,45.96,14835.0,33.9774,34.0588,33.9774,34.0292,14835.0
2018-11-05 11:55:00,45.97,46.0,45.93,45.97,18262.0,34.0366,34.0588,34.007,34.0366,18262.0
2018-11-05 12:00:00,45.99,46.05,45.97,46.05,17249.0,34.0514,34.0958,34.0366,34.0958,17249.0
2018-11-05 12:05:00,46.03,46.05,45.98,46.01,24223.0,34.081,34.0958,34.044,34.0662,24223.0
2018-11-05 12:10:00,46.01,46.05,45.98,46.03,25798.0,34.0662,34.0958,34.044,34.081,25798.0
2018-11-05 12:15:00,46.03,46.05,45.96,45.98,17094.0,34.081,34.0958,34.0292,34.044,17094.0
2018-11-05 12:20:00,45.98,46.02,45.95,45.99,12619.0,34.044,34.0736,34.0218,34.0514,12619.0
2018-11-05 12:25:00,45.97,45.99,45.85,45.94,10947.0,34.0366,34.0514,33.9478,34.0144,10947.0
2018-11-05 12:30:00,45.95,45.96,45.9,45.9,10552.0,34.0218,34.0292,33.9848,33.9848,10552.0
2018-11-05 12:35:00,45.9,45.91,45.86,45.86,8613.0,33.9848,33.9922,33.9552,33.9552,8613.0
2018-11-05 12:40:00,45.85,45.85,45.75,45.76,18071.0,33.9478,33.9478,33.8737,33.8811,18071.0
2018-11-05 12:45:00,45.76,45.95,45.75,45.92,250666.0,33.8811,34.0218,33.8737,33.9996,250666.0
2018-11-05 12:50:00,45.93,46.23,45.9,46.21,267820.0,34.007,34.2291,33.9848,34.2143,267820.0
2018-11-05 12:55:00,46.2,46.32,46.18,46.32,157781.0,34.2069,34.2958,34.1921,34.2958,157781.0
2018-11-05 13:00:00,46.32,46.35,46.2,46.27,116317.0,34.2958,34.318,34.2069,34.2587,116317.0
2018-11-05 13:05:00,46.27,46.35,46.21,46.33,85320.0,34.2587,34.318,34.2143,34.3032,85320.0
2018-11-05 13:10:00,46.33,46.4,46.27,46.39,121304.0,34.3032,34.355,34.2587,34.3476,121304.0
2018-11-05 13:15:00,46.39,46.4,46.32,46.4,230681.0,34.3476,34.355,34.2958,34.355,230681.0
2018-11-05 13:20:00,46.4,46.45,46.34,46.45,93437.0,34.355,34.392,34.3106,34.392,93437.0
2018-11-05 13:25:00,46.44,46.47,46.27,46.28,68055.0,34.3846,34.4068,34.2587,34.2661,68055.0
2018-11-05 13:30:00,46.27,46.41,46.25,46.38,99595.0,34.2587,34.3624,34.2439,34.3402,99595.0
2018-11-05 13:35:00,46.38,46.45,46.36,46.42,29898.0,34.3402,34.392,34.3254,34.3698,29898.0
2018-11-05 13:40:00,46.4,46.41,46.25,46.25,25048.0,34.355,34.3624,34.2439,34.2439,25048.0
2018-11-05 13:45:00,46.23,46.32,46.22,46.28,29098.0,34.2291,34.2958,34.2217,34.2661,29098.0
2018-11-05 13:50:00,46.29,46.35,46.26,46.29,30361.0,34.2735,34.318,34.2513,34.2735,30361.0
2018-11-05 13:55:00,46.29,46.3,46.21,46.22,24654.0,34.2735,34.281,34.2143,34.2217,24654.0
2018-11-05 14:00:00,46.21,46.22,46.16,46.18,28293.0,34.2143,34.2217,34.1773,34.1921,28293.0
2018-11-05 14:05:00,46.17,46.2,46.16,46.18,19691.0,34.1847,34.2069,34.1773,34.1921,19691.0
2018-11-05 14:10:00,46.18,46.19,46.1,46.12,26819.0,34.1921,34.1995,34.1329,34.1477,26819.0
2018-11-05 14:15:00,46.11,46.15,46.07,46.14,29653.0,34.1403,34.1699,34.1107,34.1625,29653.0
2018-11-05 14:20:00,46.13,46.25,46.13,46.23,27257.0,34.1551,34.2439,34.1551,34.2291,27257.0
2018-11-05 14:25:00,46.23,46.32,46.21,46.31,30739.0,34.2291,34.2958,34.2143,34.2884,30739.0
2018-11-05 14:30:00,46.3,46.33,46.24,46.3,35867.0,34.281,34.3032,34.2365,34.281,35867.0
2018-11-05 14:35:00,46.3,46.36,46.28,46.33,39040.0,34.281,34.3254,34.2661,34.3032,39040.0
2018-11-05 14:40:00,46.33,46.36,46.21,46.23,31726.0,34.3032,34.3254,34.2143,34.2291,31726.0
2018-11-05 14:45:00,46.24,46.27,46.21,46.23,22212.0,34.2365,34.2587,34.2143,34.2291,22212.0
2018-11-05 14:50:00,46.23,46.26,46.18,46.25,33871.0,34.2291,34.2513,34.1921,34.2439,33871.0
2018-11-05 14:55:00,46.24,46.29,46.24,46.29,22723.0,34.2365,34.2735,34.2365,34.2735,22723.0
2018-11-05 15:00:00,46.29,46.29,46.22,46.26,34052.0,34.2735,34.2735,34.2217,34.2513,34052.0
2018-11-05 15:05:00,46.26,46.34,46.24,46.24,49883.0,34.2513,34.3106,34.2365,34.2365,49883.0
2018-11-05 15:10:00,46.25,46.31,46.25,46.26,27195.0,34.2439,34.2884,34.2439,34.2513,27195.0
2018-11-05 15:15:00,46.26,46.26,46.2,46.23,23389.0,34.2513,34.2513,34.2069,34.2291,23389.0
2018-11-05 15:20:00,46.23,46.24,46.18,46.2,37527.0,34.2291,34.2365,34.1921,34.2069,37527.0
2018-11-05 15:25:00,46.19,46.2,46.13,46.19,33395.0,34.1995,34.2069,34.1551,34.1995,33395.0
2018-11-05 15:30:00,46.2,46.21,46.14,46.21,90846.0,34.2069,34.2143,34.1625,34.2143,90846.0
2018-11-05 15:35:00,46.21,46.23,46.16,46.18,60285.0,34.2143,34.2291,34.1773,34.1921,60285.0
2018-11-05 15:40:00,46.19,46.21,46.14,46.17,69682.0,34.1995,34.2143,34.1625,34.1847,69682.0
2018-11-05 15:45:00,46.17,46.2,46.11,46.14,80897.0,34.1847,34.2069,34.1403,34.1625,80897.0
2018-11-05 15:50:00,46.15,46.15,46.08,46.15,116089.0,34.1699,34.1699,34.1181,34.1699,116089.0
2018-11-05 15:55:00,46.15,46.16,46.07,46.15,237565.0,34.1699,34.1773,34.1107,34.1699,237565.0
2018-11-06 09:30:00,46.17,46.37,46.11,46.17,100797.0,34.1847,34.3328,34.1403,34.1847,100797.0
2018-11-06 09:35:00,46.22,46.46,46.17,46.41,43314.0,34.2217,34.3994,34.1847,34.3624,43314.0
2018-11-06 09:40:00,46.41,46.44,46.25,46.35,51536.0,34.3624,34.3846,34.2439,34.318,51536.0
2018-11-06 09:45:00,46.35,46.45,46.31,46.33,63295.0,34.318,34.392,34.2884,34.3032,63295.0
2018-11-06 09:50:00,46.33,46.46,46.32,46.37,62533.0,34.3032,34.3994,34.2958,34.3328,62533.0
2018-11-06 09:55:00,46.38,46.43,46.29,46.31,40571.0,34.3402,34.3772,34.2735,34.2884,40571.0
2018-11-06 10:00:00,46.32,46.35,46.11,46.15,47612.0,34.2958,34.318,34.1403,34.1699,47612.0
2018-11-06 10:05:00,46.16,46.28,46.12,46.27,25928.0,34.1773,34.2661,34.1477,34.2587,25928.0
2018-11-06 10:10:00,46.28,46.42,46.28,46.38,49575.0,34.2661,34.3698,34.2661,34.3402,49575.0
2018-11-06 10:15:00,46.37,46.46,46.31,46.35,23096.0,34.3328,34.3994,34.2884,34.318,23096.0
2018-11-06 10:20:00,46.35,46.43,46.31,46.41,31484.0,34.318,34.3772,34.2884,34.3624,31484.0
2018-11-06 10:25:00,46.43,46.48,46.36,46.37,26307.0,34.3772,34.4142,34.3254,34.3328,26307.0
2018-11-06 10:30:00,46.37,46.45,46.3,46.41,53100.0,34.3328,34.392,34.281,34.3624,53100.0
2018-11-06 10:35:00,46.41,46.47,46.35,46.41,48984.0,34.3624,34.4068,34.318,34.3624,48984.0
2018-11-06 10:40:00,46.41,46.58,46.41,46.57,124341.0,34.3624,34.4883,34.3624,34.4809,124341.0
2018-11-06 10:45:00,46.58,46.62,46.5,46.51,26058.0,34.4883,34.5179,34.429,34.4364,26058.0
2018-11-06 10:50:00,46.51,46.57,46.41,46.53,23329.0,34.4364,34.4809,34.3624,34.4512,23329.0
2018-11-06 10:55:00,46.53,46.71,46.53,46.64,40794.0,34.4512,34.5845,34.4512,34.5327,40794.0
2018-11-06 11:00:00,46.64,46.64,46.54,46.56,20618.0,34.5327,34.5327,34.4586,34.4735,20618.0
2018-11-06 11:05:00,46.55,46.77,46.54,46.71,33427.0,34.4661,34.6289,34.4586,34.5845,33427.0
2018-11-06 11:10:00,46.7,46.8,46.64,46.78,63514.0,34.5771,34.6512,34.5327,34.6363,63514.0
2018-11-06 11:15:00,46.77,46.84,46.72,46.83,35236.0,34.6289,34.6808,34.5919,34.6734,35236.0
2018-11-06 11:20:00,46.82,46.87,46.73,46.86,62731.0,34.666,34.703,34.5993,34.6956,62731.0
2018-11-06 11:25:00,46.87,46.91,46.8,46.8,40544.0,34.703,34.7326,34.6512,34.6512,40544.0
2018-11-06 11:30:00,46.79,46.79,46.66,46.72,25549.0,34.6438,34.6438,34.5475,34.5919,25549.0
2018-11-06 11:35:00,46.72,46.77,46.66,46.7,30864.0,34.5919,34.6289,34.5475,34.5771,30864.0
2018-11-06 11:40:00,46.7,46.7,46.53,46.55,32802.0,34.5771,34.5771,34.4512,34.4661,32802.0
2018-11-06 11:45:00,46.55,46.68,46.53,46.67,71724.0,34.4661,34.5623,34.4512,34.5549,71724.0
2018-11-06 11:50:00,46.68,46.68,46.58,46.6,43261.0,34.5623,34.5623,34.4883,34.5031,43261.0
2018-11-06 11:55:00,46.62,46.66,46.57,46.66,32844.0,34.5179,34.5475,34.4809,34.5475,32844.0
2018-11-06 12:00:00,46.66,46.67,46.57,46.57,39002.0,34.5475,34.5549,34.4809,34.4809,39002.0
2018-11-06 12:05:00,46.58,46.7,46.56,46.64,30662.0,34.4883,34.5771,34.4735,34.5327,30662.0
2018-11-06 12:10:00,46.64,46.68,46.6,46.62,41414.0,34.5327,34.5623,34.5031,34.5179,41414.0
2018-11-06 12:15:00,46.62,46.69,46.58,46.69,30949.0,34.5179,34.5697,34.4883,34.5697,30949.0
2018-11-06 12:20:00,46.7,46.75,46.64,46.73,27543.0,34.5771,34.6141,34.5327,34.5993,27543.0
2018-11-06 12:25:00,46.73,46.76,46.62,46.62,23603.0,34.5993,34.6215,34.5179,34.5179,23603.0
2018-11-06 12:30:00,46.63,46.72,46.63,46.7,29677.0,34.5253,34.5919,34.5253,34.5771,29677.0
2018-11-06 12:35:00,46.69,46.75,46.69,46.71,20641.0,34.5697,34.6141,34.5697,34.5845,20641.0
2018-11-06 12:40:00,46.7,46.75,46.69,46.71,32129.0,34.5771,34.6141,34.5697,34.5845,32129.0
2018-11-06 12:45:00,46.71,46.76,46.68,46.68,25495.0,34.5845,34.6215,34.5623,34.5623,25495.0
2018-11-06 12:50:00,46.67,46.69,46.64,46.67,26857.0,34.5549,34.5697,34.5327,34.5549,26857.0
2018-11-06 12:55:00,46.67,46.75,46.67,46.73,24893.0,34.5549,34.6141,34.5549,34.5993,24893.0
2018-11-06 13:00:00,46.73,46.83,46.71,46.82,33361.0,34.5993,34.6734,34.5845,34.666,33361.0
2018-11-06 13:05:00,46.81,46.81,46.7,46.75,40507.0,34.6586,34.6586,34.5771,34.6141,40507.0
2018-11-06 13:10:00,46.75,46.79,46.75,46.78,20726.0,34.6141,34.6438,34.6141,34.6363,20726.0
2018-11-06 13:15:00,46.78,46.81,46.77,46.77,33232.0,34.6363,34.6586,34.6289,34.6289,33232.0
2018-11-06 13:20:00,46.77,46.81,46.7,46.8,39516.0,34.6289,34.6586,34.5771,34.6512,39516.0
2018-11-06 13:25:00,46.8,46.81,46.74,46.75,19024.0,34.6512,34.6586,34.6067,34.6141,19024.0
2018-11-06 13:30:00,46.74,46.77,46.7,46.76,28841.0,34.6067,34.6289,34.5771,34.6215,28841.0
2018-11-06 13:35:00,46.77,46.81,46.74,46.8,36229.0,34.6289,34.6586,34.6067,34.6512,36229.0
2018-11-06 13:40:00,46.8,46.8,46.76,46.76,15222.0,34.6512,34.6512,34.6215,34.6215,15222.0
2018-11-06 13:45:00,46.76,46.82,46.76,46.81,42441.0,34.6215,34.666,34.6215,34.6586,42441.0
2018-11-06 13:50:00,46.81,46.89,46.81,46.88,26103.0,34.6586,34.7178,34.6586,34.7104,26103.0
2018-11-06 13:55:00,46.88,46.99,46.87,46.96,30174.0,34.7104,34.7918,34.703,34.7696,30174.0
2018-11-06 14:00:00,46.96,47.04,46.95,47.0,72487.0,34.7696,34.8289,34.7622,34.7992,72487.0
2018-11-06 14:05:00,47.0,47.07,46.91,46.91,47797.0,34.7992,34.8511,34.7326,34.7326,47797.0
2018-11-06 14:10:00,46.91,46.91,46.8,46.82,46385.0,34.7326,34.7326,34.6512,34.666,46385.0
2018-11-06 14:15:00,46.83,46.86,46.78,46.83,39939.0,34.6734,34.6956,34.6363,34.6734,39939.0
2018-11-06 14:20:00,46.82,46.84,46.76,46.76,35773.0,34.666,34.6808,34.6215,34.6215,35773.0
2018-11-06 14:25:00,46.77,46.77,46.68,46.71,44710.0,34.6289,34.6289,34.5623,34.5845,44710.0
2018-11-06 14:30:00,46.7,46.78,46.65,46.74,65170.0,34.5771,34.6363,34.5401,34.6067,65170.0
2018-11-06 14:35:00,46.73,46.83,46.72,46.75,36421.0,34.5993,34.6734,34.5919,34.6141,36421.0
2018-11-06 14:40:00,46.75,46.79,46.71,46.76,28765.0,34.6141,34.6438,34.5845,34.6215,28765.0
2018-11-06 14:45:00,46.75,46.79,46.74,46.77,32154.0,34.6141,34.6438,34.6067,34.6289,32154.0
2018-11-06 14:50:00,46.77,46.78,46.65,46.65,42205.0,34.6289,34.6363,34.5401,34.5401,42205.0
2018-11-06 14:55:00,46.66,46.71,46.62,46.66,31005.0,34.5475,34.5845,34.5179,34.5475,31005.0
2018-11-06 15:00:00,46.66,46.7,46.62,46.67,46169.0,34.5475,34.5771,34.5179,34.5549,46169.0
2018-11-06 15:05:00,46.67,46.73,46.67,46.7,47398.0,34.5549,34.5993,34.5549,34.5771,47398.0
2018-11-06 15:10:00,46.7,46.71,46.62,46.67,40522.0,34.5771,34.5845,34.5179,34.5549,40522.0
2018-11-06 15:15:00,46.67,46.72,46.67,46.72,30958.0,34.5549,34.5919,34.5549,34.5919,30958.0
2018-11-06 15:20:00,46.72,46.74,46.65,46.71,51104.0,34.5919,34.6067,34.5401,34.5845,51104.0
2018-11-06 15:25:00,46.7,46.77,46.68,46.74,50139.0,34.5771,34.6289,34.5623,34.6067,50139.0
2018-11-06 15:30:00,46.75,46.77,46.68,46.69,47766.0,34.6141,34.6289,34.5623,34.5697,47766.0
2018-11-06 15:35:00,46.69,46.75,46.67,46.69,64820.0,34.5697,34.6141,34.5549,34.5697,64820.0
2018-11-06 15:40:00,46.68,46.68,46.56,46.6,94143.0,34.5623,34.5623,34.4735,34.5031,94143.0
2018-11-06 15:45:00,46.59,46.59,46.5,46.52,120064.0,34.4957,34.4957,34.429,34.4438,120064.0
2018-11-06 15:50:00,46.52,46.57,46.47,46.54,175452.0,34.4438,34.4809,34.4068,34.4586,175452.0
2018-11-06 15:55:00,46.55,46.63,46.55,46.62,321806.0,34.4661,34.5253,34.4661,34.5179,321806.0
2018-11-07 09:30:00,47.09,47.12,46.44,46.44,140847.0,34.8659,34.8881,34.3846,34.3846,140847.0
2018-11-07 09:35:00,46.48,46.85,46.43,46.62,92029.0,34.4142,34.6882,34.3772,34.5179,92029.0
2018-11-07 09:40:00,46.61,46.81,46.6,46.68,58324.0,34.5105,34.6586,34.5031,34.5623,58324.0
2018-11-07 09:45:00,46.68,46.89,46.62,46.86,49783.0,34.5623,34.7178,34.5179,34.6956,49783.0
2018-11-07 09:50:00,46.86,46.86,46.59,46.59,35935.0,34.6956,34.6956,34.4957,34.4957,35935.0
2018-11-07 09:55:00,46.6,46.68,46.57,46.6,41650.0,34.5031,34.5623,34.4809,34.5031,41650.0
2018-11-07 10:00:00,46.61,46.62,46.43,46.44,59458.0,34.5105,34.5179,34.3772,34.3846,59458.0
2018-11-07 10:05:00,46.43,46.46,46.37,46.39,45237.0,34.3772,34.3994,34.3328,34.3476,45237.0
2018-11-07 10:10:00,46.38,46.69,46.35,46.69,34928.0,34.3402,34.5697,34.318,34.5697,34928.0
2018-11-07 10:15:00,46.67,46.8,46.64,46.67,34402.0,34.5549,34.6512,34.5327,34.5549,34402.0
2018-11-07 10:20:00,46.66,46.8,46.63,46.72,44198.0,34.5475,34.6512,34.5253,34.5919,44198.0
2018-11-07 10:25:00,46.72,46.81,46.59,46.59,23821.0,34.5919,34.6586,34.4957,34.4957,23821.0
2018-11-07 10:30:00,46.62,46.79,46.6,46.76,32071.0,34.5179,34.6438,34.5031,34.6215,32071.0
2018-11-07 10:35:00,46.75,46.85,46.74,46.85,30812.0,34.6141,34.6882,34.6067,34.6882,30812.0
2018-11-07 10:40:00,46.88,46.97,46.84,46.97,24559.0,34.7104,34.777,34.6808,34.777,24559.0
2018-11-07 10:45:00,46.97,47.01,46.86,46.86,22608.0,34.777,34.8066,34.6956,34.6956,22608.0
2018-11-07 10:50:00,46.86,46.95,46.85,46.9,35709.0,34.6956,34.7622,34.6882,34.7252,35709.0
2018-11-07 10:55:00,46.89,46.92,46.82,46.89,25400.0,34.7178,34.74,34.666,34.7178,25400.0
2018-11-07 11:00:00,46.89,46.92,46.83,46.86,37157.0,34.7178,34.74,34.6734,34.6956,37157.0
2018-11-07 11:05:00,46.85,46.99,46.85,46.93,48979.0,34.6882,34.7918,34.6882,34.7474,48979.0
2018-11-07 11:10:00,46.94,47.01,46.92,46.98,32797.0,34.7548,34.8066,34.74,34.7844,32797.0
2018-11-07 11:15:00,46.99,47.07,46.91,46.95,70531.0,34.7918,34.8511,34.7326,34.7622,70531.0
2018-11-07 11:20:00,46.97,47.09,46.97,47.08,29695.0,34.777,34.8659,34.777,34.8585,29695.0
2018-11-07 11:25:00,47.08,47.12,47.01,47.09,31107.0,34.8585,34.8881,34.8066,34.8659,31107.0
2018-11-07 11:30:00,47.08,47.11,47.05,47.08,22791.0,34.8585,34.8807,34.8363,34.8585,22791.0
2018-11-07 11:35:00,47.08,47.09,47.04,47.08,23532.0,34.8585,34.8659,34.8289,34.8585,23532.0
2018-11-07 11:40:00,47.09,47.16,47.07,47.15,25200.0,34.8659,34.9177,34.8511,34.9103,25200.0
2018-11-07 11:45:00,47.16,47.18,47.11,47.13,19339.0,34.9177,34.9325,34.8807,34.8955,19339.0
2018-11-07 11:50:00,47.13,47.27,47.1,47.27,30712.0,34.8955,34.9991,34.8733,34.9991,30712.0
2018-11-07 11:55:00,47.28,47.32,47.26,47.32,26213.0,35.0066,35.0362,34.9917,35.0362,26213.0
2018-11-07 12:00:00,47.32,47.32,47.24,47.31,29522.0,35.0362,35.0362,34.9769,35.0288,29522.0
2018-11-07 12:05:00,47.31,47.32,47.23,47.24,16763.0,35.0288,35.0362,34.9695,34.9769,16763.0
2018-11-07 12:10:00,47.21,47.32,47.21,47.27,24968.0,34.9547,35.0362,34.9547,34.9991,24968.0
2018-11-07 12:15:00,47.26,47.26,47.23,47.24,30863.0,34.9917,34.9917,34.9695,34.9769,30863.0
2018-11-07 12:20:00,47.24,47.25,47.18,47.19,23322.0,34.9769,34.9843,34.9325,34.9399,23322.0
2018-11-07 12:25:00,47.19,47.2,47.1,47.12,17825.0,34.9399,34.9473,34.8733,34.8881,17825.0
2018-11-07 12:30:00,47.11,47.13,47.03,47.09,24117.0,34.8807,34.8955,34.8214,34.8659,24117.0
2018-11-07 12:35:00,47.08,47.1,46.99,47.0,15071.0,34.8585,34.8733,34.7918,34.7992,15071.0
2018-11-07 12:40:00,47.0,47.01,46.99,47.0,15322.0,34.7992,34.8066,34.7918,34.7992,15322.0
2018-11-07 12:45:00,47.01,47.15,46.97,47.12,59905.0,34.8066,34.9103,34.777,34.8881,59905.0
2018-11-07 12:50:00,47.12,47.22,47.12,47.19,24238.0,34.8881,34.9621,34.8881,34.9399,24238.0
2018-11-07 12:55:00,47.19,47.23,47.18,47.23,22239.0,34.9399,34.9695,34.9325,34.9695,22239.0
2018-11-07 13:00:00,47.23,47.23,47.15,47.15,24232.0,34.9695,34.9695,34.9103,34.9103,24232.0
2018-11-07 13:05:00,47.14,47.22,47.13,47.2,24110.0,34.9029,34.9621,34.8955,34.9473,24110.0
2018-11-07 13:10:00,47.2,47.24,47.19,47.22,27149.0,34.9473,34.9769,34.9399,34.9621,27149.0
2018-11-07 13:15:00,47.21,47.24,47.16,47.21,23945.0,34.9547,34.9769,34.9177,34.9547,23945.0
2018-11-07 13:20:00,47.2,47.24,47.18,47.19,16781.0,34.9473,34.9769,34.9325,34.9399,16781.0
2018-11-07 13:25:00,47.19,47.24,47.16,47.2,23246.0,34.9399,34.9769,34.9177,34.9473,23246.0
2018-11-07 13:30:00,47.2,47.2,47.11,47.11,24249.0,34.9473,34.9473,34.8807,34.8807,24249.0
2018-11-07 13:35:00,47.11,47.13,47.04,47.04,21618.0,34.8807,34.8955,34.8289,34.8289,21618.0
2018-11-07 13:40:00,47.05,47.05,46.95,46.96,26260.0,34.8363,34.8363,34.7622,34.7696,26260.0
2018-11-07 13:45:00,46.96,46.99,46.92,46.95,21670.0,34.7696,34.7918,34.74,34.7622,21670.0
2018-11-07 13:50:00,46.94,47.03,46.94,46.97,42805.0,34.7548,34.8214,34.7548,34.777,42805.0
2018-11-07 13:55:00,46.97,47.01,46.93,47.0,25179.0,34.777,34.8066,34.7474,34.7992,25179.0
2018-11-07 14:00:00,46.99,47.08,46.97,47.07,23641.0,34.7918,34.8585,34.777,34.8511,23641.0
2018-11-07 14:05:00,47.07,47.08,47.04,47.05,28608.0,34.8511,34.8585,34.8289,34.8363,28608.0
2018-11-07 14:10:00,47.05,47.09,47.01,47.03,22583.0,34.8363,34.8659,34.8066,34.8214,22583.0
2018-11-07 14:15:00,47.04,47.09,47.04,47.05,17337.0,34.8289,34.8659,34.8289,34.8363,17337.0
2018-11-07 14:20:00,47.06,47.15,47.05,47.12,32131.0,34.8437,34.9103,34.8363,34.8881,32131.0
2018-11-07 14:25:00,47.1,47.17,47.1,47.15,20147.0,34.8733,34.9251,34.8733,34.9103,20147.0
2018-11-07 14:30:00,47.14,47.23,47.12,47.21,32149.0,34.9029,34.9695,34.8881,34.9547,32149.0
2018-11-07 14:35:00,47.21,47.31,47.21,47.21,36333.0,34.9547,35.0288,34.9547,34.9547,36333.0
2018-11-07 14:40:00,47.22,47.24,47.17,47.17,23971.0,34.9621,34.9769,34.9251,34.9251,23971.0
2018-11-07 14:45:00,47.17,47.21,47.14,47.17,28047.0,34.9251,34.9547,34.9029,34.9251,28047.0
2018-11-07 14:50:00,47.16,47.2,47.13,47.17,28884.0,34.9177,34.9473,34.8955,34.9251,28884.0
2018-11-07 14:55:00,47.16,47.24,47.14,47.2,30523.0,34.9177,34.9769,34.9029,34.9473,30523.0
2018-11-07 15:00:00,47.2,47.25,47.18,47.19,30749.0,34.9473,34.9843,34.9325,34.9399,30749.0
2018-11-07 15:05:00,47.19,47.28,47.18,47.27,33334.0,34.9399,35.0066,34.9325,34.9991,33334.0
2018-11-07 15:10:00,47.27,47.39,47.25,47.36,42288.0,34.9991,35.088,34.9843,35.0658,42288.0
2018-11-07 15:15:00,47.36,47.37,47.28,47.3,31773.0,35.0658,35.0732,35.0066,35.0214,31773.0
2018-11-07 15:20:00,47.3,47.37,47.26,47.31,39096.0,35.0214,35.0732,34.9917,35.0288,39096.0
2018-11-07 15:25:00,47.32,47.4,47.32,47.39,37916.0,35.0362,35.0954,35.0362,35.088,37916.0
2018-11-07 15:30:00,47.39,47.47,47.36,47.43,73491.0,35.088,35.1472,35.0658,35.1176,73491.0
2018-11-07 15:35:00,47.42,47.42,47.31,47.31,40352.0,35.1102,35.1102,35.0288,35.0288,40352.0
2018-11-07 15:40:00,47.32,47.32,47.24,47.25,88062.0,35.0362,35.0362,34.9769,34.9843,88062.0
2018-11-07 15:45:00,47.24,47.31,47.21,47.23,163055.0,34.9769,35.0288,34.9547,34.9695,163055.0
2018-11-07 15:50:00,47.23,47.31,47.21,47.3,112261.0,34.9695,35.0288,34.9547,35.0214,112261.0
2018-11-07 15:55:00,47.31,47.41,47.31,47.38,225166.0,35.0288,35.1028,35.0288,35.0806,225166.0
2018-11-08 09:30:00,47.29,47.32,47.0,47.1,105534.0,35.014,35.0362,34.7992,34.8733,105534.0
2018-11-08 09:35:00,47.13,47.33,47.08,47.28,34449.0,34.8955,35.0436,34.8585,35.0066,34449.0
2018-11-08 09:40:00,47.31,47.38,47.26,47.28,13209.0,35.0288,35.0806,34.9917,35.0066,13209.0
2018-11-08 09:45:00,47.29,47.37,47.26,47.28,16363.0,35.014,35.0732,34.9917,35.0066,16363.0
2018-11-08 09:50:00,47.29,47.38,47.28,47.29,11740.0,35.014,35.0806,35.0066,35.014,11740.0
2018-11-08 09:55:00,47.29,47.29,47.1,47.12,25351.0,35.014,35.014,34.8733,34.8881,25351.0
2018-11-08 10:00:00,47.12,47.12,46.85,46.91,26035.0,34.8881,34.8881,34.6882,34.7326,26035.0
2018-11-08 10:05:00,46.91,46.97,46.79,46.84,29496.0,34.7326,34.777,34.6438,34.6808,29496.0
2018-11-08 10:10:00,46.85,46.91,46.58,46.69,81114.0,34.6882,34.7326,34.4883,34.5697,81114.0
2018-11-08 10:15:00,46.71,46.79,46.66,46.73,69220.0,34.5845,34.6438,34.5475,34.5993,69220.0
2018-11-08 10:20:00,46.73,46.78,46.67,46.69,23949.0,34.5993,34.6363,34.5549,34.5697,23949.0
2018-11-08 10:25:00,46.69,46.88,46.68,46.88,36938.0,34.5697,34.7104,34.5623,34.7104,36938.0
2018-11-08 10:30:00,46.88,46.93,46.78,46.93,47705.0,34.7104,34.7474,34.6363,34.7474,47705.0
2018-11-08 10:35:00,46.95,47.05,46.94,47.03,32694.0,34.7622,34.8363,34.7548,34.8214,32694.0
2018-11-08 10:40:00,47.02,47.09,46.81,46.81,23868.0,34.814,34.8659,34.6586,34.6586,23868.0
2018-11-08 10:45:00,46.81,46.84,46.7,46.71,26152.0,34.6586,34.6808,34.5771,34.5845,26152.0
2018-11-08 10:50:00,46.71,46.87,46.69,46.83,19609.0,34.5845,34.703,34.5697,34.6734,19609.0
2018-11-08 10:55:00,46.83,46.87,46.78,46.83,19856.0,34.6734,34.703,34.6363,34.6734,19856.0
2018-11-08 11:00:00,46.84,46.93,46.77,46.92,17197.0,34.6808,34.7474,34.6289,34.74,17197.0
2018-11-08 11:05:00,46.93,47.04,46.92,47.03,42205.0,34.7474,34.8289,34.74,34.8214,42205.0
2018-11-08 11:10:00,47.03,47.07,46.96,47.07,22252.0,34.8214,34.8511,34.7696,34.8511,22252.0
2018-11-08 11:15:00,47.04,47.09,47.0,47.09,19805.0,34.8289,34.8659,34.7992,34.8659,19805.0
2018-11-08 11:20:00,47.09,47.19,47.02,47.18,31430.0,34.8659,34.9399,34.814,34.9325,31430.0
2018-11-08 11:25:00,47.19,47.33,47.19,47.29,25626.0,34.9399,35.0436,34.9399,35.014,25626.0
2018-11-08 11:30:00,47.3,47.41,47.25,47.25,18793.0,35.0214,35.1028,34.9843,34.9843,18793.0
2018-11-08 11:35:00,47.26,47.32,47.23,47.25,18146.0,34.9917,35.0362,34.9695,34.9843,18146.0
2018-11-08 11:40:00,47.24,47.33,47.24,47.31,16094.0,34.9769,35.0436,34.9769,35.0288,16094.0
2018-11-08 11:45:00,47.31,47.32,47.26,47.3,20064.0,35.0288,35.0362,34.9917,35.0214,20064.0
2018-11-08 11:50:00,47.31,47.31,47.22,47.23,15010.0,35.0288,35.0288,34.9621,34.9695,15010.0
2018-11-08 11:55:00,47.23,47.29,47.21,47.29,13146.0,34.9695,35.014,34.9547,35.014,13146.0
2018-11-08 12:00:00,47.3,47.37,47.27,47.34,17267.0,35.0214,35.0732,34.9991,35.051,17267.0
2018-11-08 12:05:00,47.34,47.42,47.32,47.33,15569.0,35.051,35.1102,35.0362,35.0436,15569.0
2018-11-08 12:10:00,47.34,47.43,47.34,47.38,19529.0,35.051,35.1176,35.051,35.0806,19529.0
2018-11-08 12:15:00,47.38,47.43,47.37,47.37,12614.0,35.0806,35.1176,35.0732,35.0732,12614.0
2018-11-08 12:20:00,47.37,47.37,47.32,47.33,13772.0,35.0732,35.0732,35.0362,35.0436,13772.0
2018-11-08 12:25:00,47.33,47.35,47.29,47.32,12483.0,35.0436,35.0584,35.014,35.0362,12483.0
2018-11-08 12:30:00,47.32,47.33,47.3,47.32,14947.0,35.0362,35.0436,35.0214,35.0362,14947.0
2018-11-08 12:35:00,47.31,47.33,47.29,47.29,15537.0,35.0288,35.0436,35.014,35.014,15537.0
2018-11-08 12:40:00,47.3,47.35,47.27,47.27,15948.0,35.0214,35.0584,34.9991,34.9991,15948.0
2018-11-08 12:45:00,47.27,47.32,47.23,47.29,17927.0,34.9991,35.0362,34.9695,35.014,17927.0
2018-11-08 12:50:00,47.26,47.26,47.18,47.24,11143.0,34.9917,34.9917,34.9325,34.9769,11143.0
2018-11-08 12:55:00,47.24,47.27,47.22,47.23,11765.0,34.9769,34.9991,34.9621,34.9695,11765.0
2018-11-08 13:00:00,47.22,47.3,47.2,47.27,11910.0,34.9621,35.0214,34.9473,34.9991,11910.0
2018-11-08 13:05:00,47.27,47.38,47.26,47.34,22489.0,34.9991,35.0806,34.9917,35.051,22489.0
2018-11-08 13:10:00,47.34,47.34,47.26,47.28,16010.0,35.051,35.051,34.9917,35.0066,16010.0
2018-11-08 13:15:00,47.27,47.31,47.25,47.28,10171.0,34.9991,35.0288,34.9843,35.0066,10171.0
2018-11-08 13:20:00,47.27,47.32,47.24,47.28,16395.0,34.9991,35.0362,34.9769,35.0066,16395.0
2018-11-08 13:25:00,47.28,47.32,47.25,47.26,14703.0,35.0066,35.0362,34.9843,34.9917,14703.0
2018-11-08 13:30:00,47.25,47.25,47.11,47.12,21041.0,34.9843,34.9843,34.8807,34.8881,21041.0
2018-11-08 13:35:00,47.12,47.17,47.12,47.14,12489.0,34.8881,34.9251,34.8881,34.9029,12489.0
2018-11-08 13:40:00,47.13,47.17,47.11,47.17,16482.0,34.8955,34.9251,34.8807,34.9251,16482.0
2018-11-08 13:45:00,47.17,47.19,47.1,47.13,11649.0,34.9251,34.9399,34.8733,34.8955,11649.0
2018-11-08 13:50:00,47.12,47.13,47.1,47.12,10438.0,34.8881,34.8955,34.8733,34.8881,10438.0
2018-11-08 13:55:00,47.12,47.2,47.1,47.2,11373.0,34.8881,34.9473,34.8733,34.9473,11373.0
2018-11-08 14:00:00,47.18,47.2,47.09,47.11,34947.0,34.9325,34.9473,34.8659,34.8807,34947.0
2018-11-08 14:05:00,47.12,47.25,47.12,47.21,20549.0,34.8881,34.9843,34.8881,34.9547,20549.0
2018-11-08 14:10:00,47.21,47.22,47.16,47.19,29575.0,34.9547,34.9621,34.9177,34.9399,29575.0
2018-11-08 14:15:00,47.2,47.23,47.11,47.14,26232.0,34.9473,34.9695,34.8807,34.9029,26232.0
2018-11-08 14:20:00,47.16,47.17,47.07,47.07,22749.0,34.9177,34.9251,34.8511,34.8511,22749.0
2018-11-08 14:25:00,47.06,47.09,47.0,47.0,23637.0,34.8437,34.8659,34.7992,34.7992,23637.0
2018-11-08 14:30:00,47.0,47.0,46.94,46.95,19908.0,34.7992,34.7992,34.7548,34.7622,19908.0
2018-11-08 14:35:00,46.96,46.99,46.87,46.89,30108.0,34.7696,34.7918,34.703,34.7178,30108.0
2018-11-08 14:40:00,46.89,46.92,46.85,46.88,44539.0,34.7178,34.74,34.6882,34.7104,44539.0
2018-11-08 14:45:00,46.88,47.01,46.87,46.96,59688.0,34.7104,34.8066,34.703,34.7696,59688.0
2018-11-08 14:50:00,46.96,46.97,46.9,46.91,19035.0,34.7696,34.777,34.7252,34.7326,19035.0
2018-11-08 14:55:00,46.92,46.98,46.9,46.97,17275.0,34.74,34.7844,34.7252,34.777,17275.0
2018-11-08 15:00:00,46.97,46.97,46.87,46.93,22211.0,34.777,34.777,34.703,34.7474,22211.0
2018-11-08 15:05:00,46.93,47.0,46.92,46.99,39033.0,34.7474,34.7992,34.74,34.7918,39033.0
2018-11-08 15:10:00,46.99,47.0,46.92,46.98,24171.0,34.7918,34.7992,34.74,34.7844,24171.0
2018-11-08 15:15:00,46.99,47.02,46.94,46.99,74152.0,34.7918,34.814,34.7548,34.7918,74152.0
2018-11-08 15:20:00,46.99,47.0,46.97,46.99,31942.0,34.7918,34.7992,34.777,34.7918,31942.0
2018-11-08 15:25:00,47.0,47.0,46.91,46.92,35408.0,34.7992,34.7992,34.7326,34.74,35408.0
2018-11-08 15:30:00,46.91,46.93,46.89,46.9,48395.0,34.7326,34.7474,34.7178,34.7252,48395.0
2018-11-08 15:35:00,46.91,46.96,46.89,46.93,41750.0,34.7326,34.7696,34.7178,34.7474,41750.0
2018-11-08 15:40:00,46.92,46.96,46.91,46.96,47714.0,34.74,34.7696,34.7326,34.7696,47714.0
2018-11-08 15:45:00,46.95,47.0,46.95,46.99,69315.0,34.7622,34.7992,34.7622,34.7918,69315.0
2018-11-08 15:50:00,46.98,47.0,46.92,46.93,69937.0,34.7844,34.7992,34.74,34.7474,69937.0
2018-11-08 15:55:00,46.94,46.97,46.88,46.96,280440.0,34.7548,34.777,34.7104,34.7696,280440.0
2018-11-09 09:30:00,46.71,46.81,46.7,46.77,35407.0,34.5845,34.6586,34.5771,34.6289,35407.0
2018-11-09 09:35:00,46.74,46.9,46.71,46.72,59360.0,34.6067,34.7252,34.5845,34.5919,59360.0
2018-11-09 09:40:00,46.7,46.9,46.65,46.89,38211.0,34.5771,34.7252,34.5401,34.7178,38211.0
2018-11-09 09:45:00,46.88,46.92,46.66,46.69,50488.0,34.7104,34.74,34.5475,34.5697,50488.0
2018-11-09 09:50:00,46.69,46.69,46.48,46.5,28402.0,34.5697,34.5697,34.4142,34.429,28402.0
2018-11-09 09:55:00,46.5,46.68,46.5,46.68,19958.0,34.429,34.5623,34.429,34.5623,19958.0
2018-11-09 10:00:00,46.68,46.79,46.62,46.63,18880.0,34.5623,34.6438,34.5179,34.5253,18880.0
2018-11-09 10:05:00,46.64,46.68,46.51,46.51,25409.0,34.5327,34.5623,34.4364,34.4364,25409.0
2018-11-09 10:10:00,46.5,46.53,46.36,46.37,31271.0,34.429,34.4512,34.3254,34.3328,31271.0
2018-11-09 10:15:00,46.37,46.37,46.3,46.33,16412.0,34.3328,34.3328,34.281,34.3032,16412.0
2018-11-09 10:20:00,46.33,46.34,46.22,46.22,20801.0,34.3032,34.3106,34.2217,34.2217,20801.0
2018-11-09 10:25:00,46.23,46.44,46.23,46.37,37174.0,34.2291,34.3846,34.2291,34.3328,37174.0
2018-11-09 10:30:00,46.38,46.39,46.31,46.35,26269.0,34.3402,34.3476,34.2884,34.318,26269.0
2018-11-09 10:35:00,46.37,46.39,46.12,46.16,48252.0,34.3328,34.3476,34.1477,34.1773,48252.0
2018-11-09 10:40:00,46.15,46.22,46.12,46.15,29079.0,34.1699,34.2217,34.1477,34.1699,29079.0
2018-11-09 10:45:00,46.15,46.16,46.06,46.09,28903.0,34.1699,34.1773,34.1033,34.1255,28903.0
2018-11-09 10:50:00,46.08,46.11,46.03,46.09,35316.0,34.1181,34.1403,34.081,34.1255,35316.0
2018-11-09 10:55:00,46.1,46.11,46.0,46.05,21161.0,34.1329,34.1403,34.0588,34.0958,21161.0
2018-11-09 11:00:00,46.07,46.15,46.03,46.03,30990.0,34.1107,34.1699,34.081,34.081,30990.0
2018-11-09 11:05:00,46.04,46.08,45.98,46.01,54288.0,34.0884,34.1181,34.044,34.0662,54288.0
2018-11-09 11:10:00,46.01,46.08,45.99,46.05,27240.0,34.0662,34.1181,34.0514,34.0958,27240.0
2018-11-09 11:15:00,46.06,46.11,46.0,46.03,23607.0,34.1033,34.1403,34.0588,34.081,23607.0
2018-11-09 11:20:00,46.03,46.13,46.03,46.1,21257.0,34.081,34.1551,34.081,34.1329,21257.0
2018-11-09 11:25:00,46.1,46.17,46.07,46.08,26341.0,34.1329,34.1847,34.1107,34.1181,26341.0
2018-11-09 11:30:00,46.08,46.12,45.98,46.03,41792.0,34.1181,34.1477,34.044,34.081,41792.0
2018-11-09 11:35:00,46.03,46.06,45.99,46.03,35883.0,34.081,34.1033,34.0514,34.081,35883.0
2018-11-09 11:40:00,46.03,46.04,45.92,46.02,29185.0,34.081,34.0884,33.9996,34.0736,29185.0
2018-11-09 11:45:00,46.01,46.02,45.91,45.93,31791.0,34.0662,34.0736,33.9922,34.007,31791.0
2018-11-09 11:50:00,45.94,46.04,45.88,45.98,32608.0,34.0144,34.0884,33.97,34.044,32608.0
2018-11-09 11:55:00,45.97,46.03,45.87,45.91,25174.0,34.0366,34.081,33.9626,33.9922,25174.0
2018-11-09 12:00:00,45.91,45.96,45.87,45.89,21643.0,33.9922,34.0292,33.9626,33.9774,21643.0
2018-11-09 12:05:00,45.9,46.02,45.88,46.02,20856.0,33.9848,34.0736,33.97,34.0736,20856.0
2018-11-09 12:10:00,46.02,46.04,45.86,45.86,24427.0,34.0736,34.0884,33.9552,33.9552,24427.0
2018-11-09 12:15:00,45.85,45.96,45.83,45.95,22014.0,33.9478,34.0292,33.933,34.0218,22014.0
2018-11-09 12:20:00,45.95,45.97,45.91,45.94,39673.0,34.0218,34.0366,33.9922,34.0144,39673.0
2018-11-09 12:25:00,45.95,46.03,45.94,46.0,23021.0,34.0218,34.081,34.0144,34.0588,23021.0
2018-11-09 12:30:00,46.01,46.06,45.98,46.05,31321.0,34.0662,34.1033,34.044,34.0958,31321.0
2018-11-09 12:35:00,46.05,46.09,46.03,46.08,15428.0,34.0958,34.1255,34.081,34.1181,15428.0
2018-11-09 12:40:00,46.07,46.16,46.06,46.15,11099.0,34.1107,34.1773,34.1033,34.1699,11099.0
2018-11-09 12:45:00,46.14,46.17,46.08,46.12,25285.0,34.1625,34.1847,34.1181,34.1477,25285.0
2018-11-09 12:50:00,46.13,46.15,46.06,46.06,27036.0,34.1551,34.1699,34.1033,34.1033,27036.0
2018-11-09 12:55:00,46.07,46.08,46.05,46.08,19789.0,34.1107,34.1181,34.0958,34.1181,19789.0
2018-11-09 13:00:00,46.07,46.12,46.03,46.12,18302.0,34.1107,34.1477,34.081,34.1477,18302.0
2018-11-09 13:05:00,46.12,46.13,46.07,46.12,27116.0,34.1477,34.1551,34.1107,34.1477,27116.0
2018-11-09 13:10:00,46.12,46.13,46.04,46.08,18842.0,34.1477,34.1551,34.0884,34.1181,18842.0
2018-11-09 13:15:00,46.09,46.11,46.01,46.04,23982.0,34.1255,34.1403,34.0662,34.0884,23982.0
2018-11-09 13:20:00,46.04,46.12,46.03,46.1,12238.0,34.0884,34.1477,34.081,34.1329,12238.0
2018-11-09 13:25:00,46.1,46.11,46.05,46.11,13686.0,34.1329,34.1403,34.0958,34.1403,13686.0
2018-11-09 13:30:00,46.11,46.11,46.05,46.07,18165.0,34.1403,34.1403,34.0958,34.1107,18165.0
2018-11-09 13:35:00,46.07,46.11,46.05,46.11,16526.0,34.1107,34.1403,34.0958,34.1403,16526.0
2018-11-09 13:40:00,46.11,46.15,46.07,46.12,18187.0,34.1403,34.1699,34.1107,34.1477,18187.0
2018-11-09 13:45:00,46.12,46.13,46.06,46.09,20738.0,34.1477,34.1551,34.1033,34.1255,20738.0
2018-11-09 13:50:00,46.09,46.15,46.07,46.15,21530.0,34.1255,34.1699,34.1107,34.1699,21530.0
2018-11-09 13:55:00,46.16,46.18,46.11,46.11,28654.0,34.1773,34.1921,34.1403,34.1403,28654.0
2018-11-09 14:00:00,46.11,46.16,46.05,46.13,27495.0,34.1403,34.1773,34.0958,34.1551,27495.0
2018-11-09 14:05:00,46.13,46.14,46.04,46.04,26667.0,34.1551,34.1625,34.0884,34.0884,26667.0
2018-11-09 14:10:00,46.05,46.05,45.95,45.99,25308.0,34.0958,34.0958,34.0218,34.0514,25308.0
2018-11-09 14:15:00,45.99,46.02,45.88,45.89,19999.0,34.0514,34.0736,33.97,33.9774,19999.0
2018-11-09 14:20:00,45.9,45.92,45.87,45.87,20426.0,33.9848,33.9996,33.9626,33.9626,20426.0
2018-11-09 14:25:00,45.87,45.98,45.86,45.94,30284.0,33.9626,34.044,33.9552,34.0144,30284.0
2018-11-09 14:30:00,45.93,46.06,45.93,46.06,28197.0,34.007,34.1033,34.007,34.1033,28197.0
2018-11-09 14:35:00,46.06,46.13,46.04,46.12,26663.0,34.1033,34.1551,34.0884,34.1477,26663.0
2018-11-09 14:40:00,46.13,46.17,46.08,46.1,27853.0,34.1551,34.1847,34.1181,34.1329,27853.0
2018-11-09 14:45:00,46.09,46.15,46.02,46.09,30174.0,34.1255,34.1699,34.0736,34.1255,30174.0
2018-11-09 14:50:00,46.09,46.18,46.08,46.14,28691.0,34.1255,34.1921,34.1181,34.1625,28691.0
2018-11-09 14:55:00,46.13,46.21,46.11,46.12,28292.0,34.1551,34.2143,34.1403,34.1477,28292.0
2018-11-09 15:00:00,46.13,46.18,46.11,46.13,27717.0,34.1551,34.1921,34.1403,34.1551,27717.0
2018-11-09 15:05:00,46.13,46.18,46.08,46.13,37507.0,34.1551,34.1921,34.1181,34.1551,37507.0
2018-11-09 15:10:00,46.15,46.26,46.11,46.26,39457.0,34.1699,34.2513,34.1403,34.2513,39457.0
2018-11-09 15:15:00,46.27,46.29,46.19,46.25,44257.0,34.2587,34.2735,34.1995,34.2439,44257.0
2018-11-09 15:20:00,46.26,46.39,46.23,46.36,44740.0,34.2513,34.3476,34.2291,34.3254,44740.0
2018-11-09 15:25:00,46.36,46.38,46.29,46.3,45627.0,34.3254,34.3402,34.2735,34.281,45627.0
2018-11-09 15:30:00,46.31,46.34,46.28,46.32,41182.0,34.2884,34.3106,34.2661,34.2958,41182.0
2018-11-09 15:35:00,46.32,46.35,46.27,46.29,50094.0,34.2958,34.318,34.2587,34.2735,50094.0
2018-11-09 15:40:00,46.3,46.34,46.25,46.32,63089.0,34.281,34.3106,34.2439,34.2958,63089.0
2018-11-09 15:45:00,46.31,46.34,46.19,46.2,80268.0,34.2884,34.3106,34.1995,34.2069,80268.0
2018-11-09 15:50:00,46.19,46.3,46.19,46.3,80504.0,34.1995,34.281,34.1995,34.281,80504.0
2018-11-09 15:55:00,46.3,46.32,46.2,46.22,304196.0,34.281,34.2958,34.2069,34.2217,304196.0
2018-11-12 09:30:00,46.28,46.38,45.99,45.99,69203.0,34.2661,34.3402,34.0514,34.0514,69203.0
2018-11-12 09:35:00,45.91,46.07,45.84,45.85,79169.0,33.9922,34.1107,33.9404,33.9478,79169.0
2018-11-12 09:40:00,45.87,46.03,45.81,45.99,27751.0,33.9626,34.081,33.9182,34.0514,27751.0
2018-11-12 09:45:00,45.97,46.03,45.94,45.98,14257.0,34.0366,34.081,34.0144,34.044,14257.0
2018-11-12 09:50:00,45.96,45.98,45.89,45.91,14575.0,34.0292,34.044,33.9774,33.9922,14575.0
2018-11-12 09:55:00,45.89,46.0,45.88,45.94,27989.0,33.9774,34.0588,33.97,34.0144,27989.0
2018-11-12 10:00:00,45.94,46.01,45.85,45.98,12198.0,34.0144,34.0662,33.9478,34.044,12198.0
2018-11-12 10:05:00,45.96,46.2,45.96,46.2,25384.0,34.0292,34.2069,34.0292,34.2069,25384.0
2018-11-12 10:10:00,46.2,46.24,46.13,46.16,42164.0,34.2069,34.2365,34.1551,34.1773,42164.0
2018-11-12 10:15:00,46.16,46.22,46.12,46.2,24791.0,34.1773,34.2217,34.1477,34.2069,24791.0
2018-11-12 10:20:00,46.19,46.24,46.11,46.13,28704.0,34.1995,34.2365,34.1403,34.1551,28704.0
2018-11-12 10:25:00,46.12,46.2,46.11,46.18,25545.0,34.1477,34.2069,34.1403,34.1921,25545.0
2018-11-12 10:30:00,46.17,46.18,46.06,46.09,17197.0,34.1847,34.1921,34.1033,34.1255,17197.0
2018-11-12 10:35:00,46.09,46.15,46.0,46.15,19532.0,34.1255,34.1699,34.0588,34.1699,19532.0
2018-11-12 10:40:00,46.13,46.18,46.11,46.16,17512.0,34.1551,34.1921,34.1403,34.1773,17512.0
2018-11-12 10:45:00,46.16,46.17,46.06,46.08,10851.0,34.1773,34.1847,34.1033,34.1181,10851.0
2018-11-12 10:50:00,46.08,46.11,46.02,46.03,18136.0,34.1181,34.1403,34.0736,34.081,18136.0
2018-11-12 10:55:00,46.03,46.05,46.0,46.04,13774.0,34.081,34.0958,34.0588,34.0884,13774.0
2018-11-12 11:00:00,46.03,46.05,45.98,46.04,23664.0,34.081,34.0958,34.044,34.0884,23664.0
2018-11-12 11:05:00,46.03,46.12,46.02,46.09,64083.0,34.081,34.1477,34.0736,34.1255,64083.0
2018-11-12 11:10:00,46.09,46.09,45.93,45.94,26183.0,34.1255,34.1255,34.007,34.0144,26183.0
2018-11-12 11:15:00,45.93,45.93,45.77,45.78,15446.0,34.007,34.007,33.8885,33.8959,15446.0
2018-11-12 11:20:00,45.78,45.93,45.76,45.92,18417.0,33.8959,34.007,33.8811,33.9996,18417.0
2018-11-12 11:25:00,45.92,45.96,45.83,45.83,15757.0,33.9996,34.0292,33.933,33.933,15757.0
2018-11-12 11:30:00,45.82,45.88,45.8,45.85,15956.0,33.9256,33.97,33.9107,33.9478,15956.0
2018-11-12 11:35:00,45.87,45.88,45.83,45.83,14200.0,33.9626,33.97,33.933,33.933,14200.0
2018-11-12 11:40:00,45.83,45.93,45.83,45.89,8845.0,33.933,34.007,33.933,33.9774,8845.0
2018-11-12 11:45:00,45.89,45.97,45.88,45.95,11143.0,33.9774,34.0366,33.97,34.0218,11143.0
2018-11-12 11:50:00,45.95,45.95,45.81,45.92,16591.0,34.0218,34.0218,33.9182,33.9996,16591.0
2018-11-12 11:55:00,45.91,46.0,45.91,45.96,18222.0,33.9922,34.0588,33.9922,34.0292,18222.0
2018-11-12 12:00:00,45.95,46.0,45.93,46.0,14105.0,34.0218,34.0588,34.007,34.0588,14105.0
2018-11-12 12:05:00,46.0,46.12,46.0,46.09,45372.0,34.0588,34.1477,34.0588,34.1255,45372.0
2018-11-12 12:10:00,46.1,46.1,46.01,46.02,18077.0,34.1329,34.1329,34.0662,34.0736,18077.0
2018-11-12 12:15:00,46.02,46.1,46.02,46.04,10752.0,34.0736,34.1329,34.0736,34.0884,10752.0
2018-11-12 12:20:00,46.04,46.08,45.99,46.05,14210.0,34.0884,34.1181,34.0514,34.0958,14210.0
2018-11-12 12:25:00,46.04,46.08,46.03,46.07,15530.0,34.0884,34.1181,34.081,34.1107,15530.0
2018-11-12 12:30:00,46.08,46.08,45.97,45.97,12353.0,34.1181,34.1181,34.0366,34.0366,12353.0
2018-11-12 12:35:00,45.97,46.05,45.97,46.02,20801.0,34.0366,34.0958,34.0366,34.0736,20801.0
2018-11-12 12:40:00,46.01,46.08,46.0,46.06,14700.0,34.0662,34.1181,34.0588,34.1033,14700.0
2018-11-12 12:45:00,46.06,46.06,46.0,46.05,18123.0,34.1033,34.1033,34.0588,34.0958,18123.0
2018-11-12 12:50:00,46.06,46.07,45.98,45.98,9291.0,34.1033,34.1107,34.044,34.044,9291.0
2018-11-12 12:55:00,45.98,46.03,45.91,45.93,16619.0,34.044,34.081,33.9922,34.007,16619.0
2018-11-12 13:00:00,45.93,45.96,45.92,45.94,14691.0,34.007,34.0292,33.9996,34.0144,14691.0
2018-11-12 13:05:00,45.94,45.94,45.85,45.9,39459.0,34.0144,34.0144,33.9478,33.9848,39459.0
2018-11-12 13:10:00,45.89,45.89,45.82,45.82,12867.0,33.9774,33.9774,33.9256,33.9256,12867.0
2018-11-12 13:15:00,45.83,45.87,45.79,45.8,13250.0,33.933,33.9626,33.9033,33.9107,13250.0
2018-11-12 13:20:00,45.81,45.86,45.79,45.85,12585.0,33.9182,33.9552,33.9033,33.9478,12585.0
2018-11-12 13:25:00,45.85,45.88,45.77,45.82,32935.0,33.9478,33.97,33.8885,33.9256,32935.0
2018-11-12 13:30:00,45.81,45.89,45.81,45.87,11458.0,33.9182,33.9774,33.9182,33.9626,11458.0
2018-11-12 13:35:00,45.88,45.88,45.82,45.86,26384.0,33.97,33.97,33.9256,33.9552,26384.0
2018-11-12 13:40:00,45.86,45.88,45.81,45.86,20003.0,33.9552,33.97,33.9182,33.9552,20003.0
2018-11-12 13:45:00,45.85,45.92,45.83,45.91,34069.0,33.9478,33.9996,33.933,33.9922,34069.0
2018-11-12 13:50:00,45.91,46.07,45.9,46.05,35275.0,33.9922,34.1107,33.9848,34.0958,35275.0
2018-11-12 13:55:00,46.04,46.04,46.0,46.01,12583.0,34.0884,34.0884,34.0588,34.0662,12583.0
2018-11-12 14:00:00,46.0,46.12,45.99,46.11,20652.0,34.0588,34.1477,34.0514,34.1403,20652.0
2018-11-12 14:05:00,46.09,46.09,46.02,46.04,12679.0,34.1255,34.1255,34.0736,34.0884,12679.0
2018-11-12 14:10:00,46.04,46.1,46.01,46.02,11153.0,34.0884,34.1329,34.0662,34.0736,11153.0
2018-11-12 14:15:00,46.03,46.11,46.03,46.07,21381.0,34.081,34.1403,34.081,34.1107,21381.0
2018-11-12 14:20:00,46.05,46.07,46.02,46.03,14978.0,34.0958,34.1107,34.0736,34.081,14978.0
2018-11-12 14:25:00,46.04,46.05,45.96,45.97,19816.0,34.0884,34.0958,34.0292,34.0366,19816.0
2018-11-12 14:30:00,45.98,46.01,45.97,45.98,12239.0,34.044,34.0662,34.0366,34.044,12239.0
2018-11-12 14:35:00,45.99,46.0,45.9,45.93,19524.0,34.0514,34.0588,33.9848,34.007,19524.0
2018-11-12 14:40:00,45.94,46.07,45.93,46.05,20907.0,34.0144,34.1107,34.007,34.0958,20907.0
2018-11-12 14:45:00,46.06,46.14,46.05,46.1,17197.0,34.1033,34.1625,34.0958,34.1329,17197.0
2018-11-12 14:50:00,46.11,46.11,45.99,46.01,12343.0,34.1403,34.1403,34.0514,34.0662,12343.0
2018-11-12 14:55:00,46.01,46.01,45.91,45.91,26627.0,34.0662,34.0662,33.9922,33.9922,26627.0
2018-11-12 15:00:00,45.91,45.93,45.84,45.86,30279.0,33.9922,34.007,33.9404,33.9552,30279.0
2018-11-12 15:05:00,45.85,45.87,45.81,45.83,14648.0,33.9478,33.9626,33.9182,33.933,14648.0
2018-11-12 15:10:00,45.82,45.84,45.74,45.82,33262.0,33.9256,33.9404,33.8663,33.9256,33262.0
2018-11-12 15:15:00,45.82,45.89,45.78,45.89,33664.0,33.9256,33.9774,33.8959,33.9774,33664.0
2018-11-12 15:20:00,45.88,45.97,45.86,45.92,20410.0,33.97,34.0366,33.9552,33.9996,20410.0
2018-11-12 15:25:00,45.92,45.95,45.92,45.94,14594.0,33.9996,34.0218,33.9996,34.0144,14594.0
2018-11-12 15:30:00,45.94,45.94,45.79,45.8,30111.0,34.0144,34.0144,33.9033,33.9107,30111.0
2018-11-12 15:35:00,45.79,45.82,45.77,45.78,33287.0,33.9033,33.9256,33.8885,33.8959,33287.0
2018-11-12 15:40:00,45.77,45.8,45.7,45.76,45066.0,33.8885,33.9107,33.8367,33.8811,45066.0
2018-11-12 15:45:00,45.76,45.81,45.68,45.7,58054.0,33.8811,33.9182,33.8219,33.8367,58054.0
2018-11-12 15:50:00,45.7,45.7,45.49,45.51,80787.0,33.8367,33.8367,33.6812,33.696,80787.0
2018-11-12 15:55:00,45.52,45.63,45.51,45.62,141829.0,33.7034,33.7849,33.696,33.7775,141829.0
2018-11-13 09:30:00,45.72,45.97,45.64,45.97,66265.0,33.8515,34.0366,33.7923,34.0366,66265.0
2018-11-13 09:35:00,45.99,46.06,45.91,46.05,26675.0,34.0514,34.1033,33.9922,34.0958,26675.0
2018-11-13 09:40:00,46.07,46.23,46.06,46.1,20759.0,34.1107,34.2291,34.1033,34.1329,20759.0
2018-11-13 09:45:00,46.06,46.37,46.04,46.22,24397.0,34.1033,34.3328,34.0884,34.2217,24397.0
2018-11-13 09:50:00,46.2,46.26,46.11,46.23,35378.0,34.2069,34.2513,34.1403,34.2291,35378.0
2018-11-13 09:55:00,46.22,46.22,46.08,46.16,26920.0,34.2217,34.2217,34.1181,34.1773,26920.0
2018-11-13 10:00:00,46.15,46.22,46.06,46.07,28664.0,34.1699,34.2217,34.1033,34.1107,28664.0
2018-11-13 10:05:00,46.06,46.21,46.0,46.17,49754.0,34.1033,34.2143,34.0588,34.1847,49754.0
2018-11-13 10:10:00,46.17,46.18,46.04,46.06,75656.0,34.1847,34.1921,34.0884,34.1033,75656.0
2018-11-13 10:15:00,46.06,46.13,46.04,46.09,103651.0,34.1033,34.1551,34.0884,34.1255,103651.0
2018-11-13 10:20:00,46.09,46.09,45.81,45.9,71600.0,34.1255,34.1255,33.9182,33.9848,71600.0
2018-11-13 10:25:00,45.89,45.95,45.81,45.81,19746.0,33.9774,34.0218,33.9182,33.9182,19746.0
2018-11-13 10:30:00,45.78,45.91,45.77,45.9,17316.0,33.8959,33.9922,33.8885,33.9848,17316.0
2018-11-13 10:35:00,45.9,46.0,45.88,45.93,22682.0,33.9848,34.0588,33.97,34.007,22682.0
2018-11-13 10:40:00,45.92,46.07,45.87,45.99,53290.0,33.9996,34.1107,33.9626,34.0514,53290.0
2018-11-13 10:45:00,46.0,46.05,45.98,46.04,60977.0,34.0588,34.0958,34.044,34.0884,60977.0
2018-11-13 10:50:00,46.02,46.11,45.98,46.09,48259.0,34.0736,34.1403,34.044,34.1255,48259.0
2018-11-13 10:55:00,46.11,46.29,46.07,46.11,83349.0,34.1403,34.2735,34.1107,34.1403,83349.0
2018-11-13 11:00:00,46.11,46.28,46.09,46.28,92146.0,34.1403,34.2661,34.1255,34.2661,92146.0
2018-11-13 11:05:00,46.29,46.29,46.14,46.21,43750.0,34.2735,34.2735,34.1625,34.2143,43750.0
2018-11-13 11:10:00,46.18,46.32,46.17,46.32,75007.0,34.1921,34.2958,34.1847,34.2958,75007.0
2018-11-13 11:15:00,46.34,46.6,46.3,46.57,41489.0,34.3106,34.5031,34.281,34.4809,41489.0
2018-11-13 11:20:00,46.55,46.61,46.52,46.54,17145.0,34.4661,34.5105,34.4438,34.4586,17145.0
2018-11-13 11:25:00,46.55,46.64,46.52,46.59,22209.0,34.4661,34.5327,34.4438,34.4957,22209.0
2018-11-13 11:30:00,46.6,46.63,46.5,46.5,14120.0,34.5031,34.5253,34.429,34.429,14120.0
2018-11-13 11:35:00,46.5,46.52,46.3,46.34,17731.0,34.429,34.4438,34.281,34.3106,17731.0
2018-11-13 11:40:00,46.34,46.43,46.33,46.42,11232.0,34.3106,34.3772,34.3032,34.3698,11232.0
2018-11-13 11:45:00,46.42,46.48,46.4,46.46,17482.0,34.3698,34.4142,34.355,34.3994,17482.0
2018-11-13 11:50:00,46.47,46.53,46.38,46.39,16529.0,34.4068,34.4512,34.3402,34.3476,16529.0
2018-11-13 11:55:00,46.39,46.5,46.38,46.5,14952.0,34.3476,34.429,34.3402,34.429,14952.0
2018-11-13 12:00:00,46.5,46.56,46.43,46.47,20397.0,34.429,34.4735,34.3772,34.4068,20397.0
2018-11-13 12:05:00,46.47,46.47,46.38,46.39,9021.0,34.4068,34.4068,34.3402,34.3476,9021.0
2018-11-13 12:10:00,46.38,46.4,46.31,46.33,31185.0,34.3402,34.355,34.2884,34.3032,31185.0
2018-11-13 12:15:00,46.32,46.32,46.21,46.27,19096.0,34.2958,34.2958,34.2143,34.2587,19096.0
2018-11-13 12:20:00,46.26,46.34,46.26,46.33,12885.0,34.2513,34.3106,34.2513,34.3032,12885.0
2018-11-13 12:25:00,46.33,46.39,46.32,46.36,9380.0,34.3032,34.3476,34.2958,34.3254,9380.0
2018-11-13 12:30:00,46.36,46.41,46.29,46.36,15880.0,34.3254,34.3624,34.2735,34.3254,15880.0
2018-11-13 12:35:00,46.37,46.37,46.3,46.34,15172.0,34.3328,34.3328,34.281,34.3106,15172.0
2018-11-13 12:40:00,46.33,46.36,46.21,46.23,22269.0,34.3032,34.3254,34.2143,34.2291,22269.0
2018-11-13 12:45:00,46.21,46.24,46.16,46.18,18370.0,34.2143,34.2365,34.1773,34.1921,18370.0
2018-11-13 12:50:00,46.18,46.2,46.08,46.12,41163.0,34.1921,34.2069,34.1181,34.1477,41163.0
2018-11-13 12:55:00,46.1,46.14,46.05,46.13,24817.0,34.1329,34.1625,34.0958,34.1551,24817.0
2018-11-13 13:00:00,46.13,46.2,46.13,46.15,13381.0,34.1551,34.2069,34.1551,34.1699,13381.0
2018-11-13 13:05:00,46.13,46.13,46.05,46.07,15578.0,34.1551,34.1551,34.0958,34.1107,15578.0
2018-11-13 13:10:00,46.09,46.09,46.0,46.02,18019.0,34.1255,34.1255,34.0588,34.0736,18019.0
2018-11-13 13:15:00,46.02,46.07,46.0,46.06,8221.0,34.0736,34.1107,34.0588,34.1033,8221.0
2018-11-13 13:20:00,46.07,46.08,46.02,46.07,18224.0,34.1107,34.1181,34.0736,34.1107,18224.0
2018-11-13 13:25:00,46.08,46.14,46.0,46.11,23428.0,34.1181,34.1625,34.0588,34.1403,23428.0
2018-11-13 13:30:00,46.12,46.17,46.07,46.15,12424.0,34.1477,34.1847,34.1107,34.1699,12424.0
2018-11-13 13:35:00,46.14,46.24,46.12,46.24,10349.0,34.1625,34.2365,34.1477,34.2365,10349.0
2018-11-13 13:40:00,46.25,46.25,46.2,46.22,16432.0,34.2439,34.2439,34.2069,34.2217,16432.0
2018-11-13 13:45:00,46.23,46.24,46.04,46.11,45499.0,34.2291,34.2365,34.0884,34.1403,45499.0
2018-11-13 13:50:00,46.13,46.19,46.11,46.18,11457.0,34.1551,34.1995,34.1403,34.1921,11457.0
2018-11-13 13:55:00,46.19,46.22,46.12,46.13,10480.0,34.1995,34.2217,34.1477,34.1551,10480.0
2018-11-13 14:00:00,46.14,46.14,46.02,46.04,18119.0,34.1625,34.1625,34.0736,34.0884,18119.0
2018-11-13 14:05:00,46.03,46.06,46.0,46.03,11140.0,34.081,34.1033,34.0588,34.081,11140.0
2018-11-13 14:10:00,46.03,46.12,46.0,46.0,31501.0,34.081,34.1477,34.0588,34.0588,31501.0
2018-11-13 14:15:00,46.0,46.04,45.92,45.93,18797.0,34.0588,34.0884,33.9996,34.007,18797.0
2018-11-13 14:20:00,45.93,45.97,45.84,45.96,32209.0,34.007,34.0366,33.9404,34.0292,32209.0
2018-11-13 14:25:00,45.96,46.05,45.92,46.05,23035.0,34.0292,34.0958,33.9996,34.0958,23035.0
2018-11-13 14:30:00,46.04,46.05,45.98,46.05,15609.0,34.0884,34.0958,34.044,34.0958,15609.0
2018-11-13 14:35:00,46.06,46.11,46.04,46.06,12400.0,34.1033,34.1403,34.0884,34.1033,12400.0
2018-11-13 14:40:00,46.05,46.05,45.9,45.92,53071.0,34.0958,34.0958,33.9848,33.9996,53071.0
2018-11-13 14:45:00,45.91,45.99,45.85,45.97,23836.0,33.9922,34.0514,33.9478,34.0366,23836.0
2018-11-13 14:50:00,45.94,46.0,45.92,45.97,22294.0,34.0144,34.0588,33.9996,34.0366,22294.0
2018-11-13 14:55:00,45.97,46.01,45.85,45.85,21978.0,34.0366,34.0662,33.9478,33.9478,21978.0
2018-11-13 15:00:00,45.86,46.01,45.84,45.98,32056.0,33.9552,34.0662,33.9404,34.044,32056.0
2018-11-13 15:05:00,45.97,46.0,45.86,45.91,39364.0,34.0366,34.0588,33.9552,33.9922,39364.0
2018-11-13 15:10:00,45.91,45.91,45.83,45.89,34997.0,33.9922,33.9922,33.933,33.9774,34997.0
2018-11-13 15:15:00,45.9,45.94,45.82,45.87,23811.0,33.9848,34.0144,33.9256,33.9626,23811.0
2018-11-13 15:20:00,45.87,45.94,45.84,45.93,51287.0,33.9626,34.0144,33.9404,34.007,51287.0
2018-11-13 15:25:00,45.93,46.05,45.92,45.98,47005.0,34.007,34.0958,33.9996,34.044,47005.0
2018-11-13 15:30:00,45.97,45.99,45.83,45.85,45692.0,34.0366,34.0514,33.933,33.9478,45692.0
2018-11-13 15:35:00,45.86,46.03,45.84,45.99,48968.0,33.9552,34.081,33.9404,34.0514,48968.0
2018-11-13 15:40:00,45.98,46.0,45.93,45.98,46197.0,34.044,34.0588,34.007,34.044,46197.0
2018-11-13 15:45:00,45.98,46.04,45.95,45.99,65816.0,34.044,34.0884,34.0218,34.0514,65816.0
2018-11-13 15:50:00,46.0,46.06,46.0,46.01,91472.0,34.0588,34.1033,34.0588,34.0662,91472.0
2018-11-13 15:55:00,46.02,46.02,45.9,45.91,145292.0,34.0736,34.0736,33.9848,33.9922,145292.0
2018-11-14 09:30:00,45.85,46.05,45.85,46.0,59041.0,34.3201,34.4698,34.3201,34.4324,59041.0
2018-11-14 09:35:00,45.98,46.23,45.95,46.19,23823.0,34.4174,34.6045,34.3949,34.5746,23823.0
2018-11-14 09:40:00,46.15,46.4,46.09,46.39,23552.0,34.5446,34.7318,34.4997,34.7243,23552.0
2018-11-14 09:45:00,46.4,46.52,46.33,46.5,28580.0,34.7318,34.8216,34.6794,34.8066,28580.0
2018-11-14 09:50:00,46.52,46.55,46.21,46.24,42879.0,34.8216,34.8441,34.5896,34.612,42879.0
2018-11-14 09:55:00,46.25,46.34,46.21,46.33,30053.0,34.6195,34.6869,34.5896,34.6794,30053.0
2018-11-14 10:00:00,46.34,46.38,46.23,46.3,29953.0,34.6869,34.7168,34.6045,34.6569,29953.0
2018-11-14 10:05:00,46.29,46.35,46.22,46.22,25548.0,34.6494,34.6943,34.597,34.597,25548.0
2018-11-14 10:10:00,46.22,46.26,46.06,46.09,29102.0,34.597,34.627,34.4773,34.4997,29102.0
2018-11-14 10:15:00,46.07,46.16,46.0,46.14,36997.0,34.4848,34.5521,34.4324,34.5372,36997.0
2018-11-14 10:20:00,46.14,46.25,46.1,46.12,27708.0,34.5372,34.6195,34.5072,34.5222,27708.0
2018-11-14 10:25:00,46.12,46.19,46.01,46.16,28481.0,34.5222,34.5746,34.4398,34.5521,28481.0
2018-11-14 10:30:00,46.17,46.22,46.14,46.18,24029.0,34.5596,34.597,34.5372,34.5671,24029.0
2018-11-14 10:35:00,46.18,46.39,46.17,46.36,43987.0,34.5671,34.7243,34.5596,34.7018,43987.0
2018-11-14 10:40:00,46.36,46.39,46.26,46.34,37476.0,34.7018,34.7243,34.627,34.6869,37476.0
2018-11-14 10:45:00,46.34,46.4,46.19,46.19,33393.0,34.6869,34.7318,34.5746,34.5746,33393.0
2018-11-14 10:50:00,46.21,46.24,46.07,46.11,29162.0,34.5896,34.612,34.4848,34.5147,29162.0
2018-11-14 10:55:00,46.11,46.21,46.1,46.21,30508.0,34.5147,34.5896,34.5072,34.5896,30508.0
2018-11-14 11:00:00,46.21,46.21,46.08,46.2,19549.0,34.5896,34.5896,34.4922,34.5821,19549.0
2018-11-14 11:05:00,46.18,46.23,46.16,46.21,20234.0,34.5671,34.6045,34.5521,34.5896,20234.0
2018-11-14 11:10:00,46.2,46.29,46.19,46.24,18948.0,34.5821,34.6494,34.5746,34.612,18948.0
2018-11-14 11:15:00,46.24,46.27,46.17,46.17,12453.0,34.612,34.6345,34.5596,34.5596,12453.0
2018-11-14 11:20:00,46.17,46.19,46.11,46.16,16902.0,34.5596,34.5746,34.5147,34.5521,16902.0
2018-11-14 11:25:00,46.19,46.24,46.12,46.18,25432.0,34.5746,34.612,34.5222,34.5671,25432.0
2018-11-14 11:30:00,46.17,46.21,46.08,46.13,23479.0,34.5596,34.5896,34.4922,34.5297,23479.0
2018-11-14 11:35:00,46.13,46.13,46.02,46.07,16207.0,34.5297,34.5297,34.4473,34.4848,16207.0
2018-11-14 11:40:00,46.05,46.06,46.0,46.02,21205.0,34.4698,34.4773,34.4324,34.4473,21205.0
2018-11-14 11:45:00,46.02,46.06,45.99,46.02,38031.0,34.4473,34.4773,34.4249,34.4473,38031.0
2018-11-14 11:50:00,46.02,46.17,46.0,46.15,25438.0,34.4473,34.5596,34.4324,34.5446,25438.0
2018-11-14 11:55:00,46.13,46.23,46.11,46.18,12198.0,34.5297,34.6045,34.5147,34.5671,12198.0
2018-11-14 12:00:00,46.18,46.21,46.14,46.14,11496.0,34.5671,34.5896,34.5372,34.5372,11496.0
2018-11-14 12:05:00,46.13,46.2,46.11,46.17,9400.0,34.5297,34.5821,34.5147,34.5596,9400.0
2018-11-14 12:10:00,46.17,46.17,46.05,46.09,16955.0,34.5596,34.5596,34.4698,34.4997,16955.0
2018-11-14 12:15:00,46.08,46.13,46.06,46.12,15270.0,34.4922,34.5297,34.4773,34.5222,15270.0
2018-11-14 12:20:00,46.12,46.27,46.12,46.23,12645.0,34.5222,34.6345,34.5222,34.6045,12645.0
2018-11-14 12:25:00,46.22,46.27,46.21,46.24,9282.0,34.597,34.6345,34.5896,34.612,9282.0
2018-11-14 12:30:00,46.24,46.24,46.08,46.08,11389.0,34.612,34.612,34.4922,34.4922,11389.0
2018-11-14 12:35:00,46.1,46.1,45.91,45.98,30963.0,34.5072,34.5072,34.365,34.4174,30963.0
2018-11-14 12:40:00,46.0,46.0,45.93,45.98,29403.0,34.4324,34.4324,34.38,34.4174,29403.0
2018-11-14 12:45:00,45.98,46.08,45.98,46.05,30735.0,34.4174,34.4922,34.4174,34.4698,30735.0
2018-11-14 12:50:00,46.07,46.13,46.03,46.06,24542.0,34.4848,34.5297,34.4548,34.4773,24542.0
2018-11-14 12:55:00,46.05,46.1,45.94,45.95,21154.0,34.4698,34.5072,34.3875,34.3949,21154.0
2018-11-14 13:00:00,45.93,46.01,45.88,45.94,12786.0,34.38,34.4398,34.3425,34.3875,12786.0
2018-11-14 13:05:00,45.91,46.0,45.88,45.97,11501.0,34.365,34.4324,34.3425,34.4099,11501.0
2018-11-14 13:10:00,45.97,45.98,45.84,45.85,22011.0,34.4099,34.4174,34.3126,34.3201,22011.0
2018-11-14 13:15:00,45.85,45.91,45.8,45.87,49684.0,34.3201,34.365,34.2827,34.3351,49684.0
2018-11-14 13:20:00,45.88,45.92,45.74,45.75,22797.0,34.3425,34.3725,34.2377,34.2452,22797.0
2018-11-14 13:25:00,45.75,45.76,45.68,45.72,17136.0,34.2452,34.2527,34.1928,34.2228,17136.0
2018-11-14 13:30:00,45.72,45.74,45.62,45.66,17504.0,34.2228,34.2377,34.1479,34.1779,17504.0
2018-11-14 13:35:00,45.69,45.73,45.57,45.57,25839.0,34.2003,34.2303,34.1105,34.1105,25839.0
2018-11-14 13:40:00,45.58,45.61,45.49,45.49,20259.0,34.118,34.1404,34.0506,34.0506,20259.0
2018-11-14 13:45:00,45.5,45.53,45.45,45.46,29494.0,34.0581,34.0806,34.0207,34.0282,29494.0
2018-11-14 13:50:00,45.45,45.53,45.43,45.52,17295.0,34.0207,34.0806,34.0057,34.0731,17295.0
2018-11-14 13:55:00,45.53,45.55,45.45,45.47,33779.0,34.0806,34.0955,34.0207,34.0356,33779.0
2018-11-14 14:00:00,45.46,45.46,45.29,45.31,46227.0,34.0282,34.0282,33.9009,33.9159,46227.0
2018-11-14 14:05:00,45.31,45.35,45.26,45.32,19255.0,33.9159,33.9458,33.8785,33.9234,19255.0
2018-11-14 14:10:00,45.33,45.5,45.31,45.5,13430.0,33.9308,34.0581,33.9159,34.0581,13430.0
2018-11-14 14:15:00,45.5,45.71,45.5,45.65,30021.0,34.0581,34.2153,34.0581,34.1704,30021.0
2018-11-14 14:20:00,45.65,45.73,45.63,45.65,23679.0,34.1704,34.2303,34.1554,34.1704,23679.0
2018-11-14 14:25:00,45.63,45.63,45.53,45.58,14144.0,34.1554,34.1554,34.0806,34.118,14144.0
2018-11-14 14:30:00,45.56,45.61,45.5,45.55,21839.0,34.103,34.1404,34.0581,34.0955,21839.0
2018-11-14 14:35:00,45.56,45.67,45.55,45.61,16995.0,34.103,34.1853,34.0955,34.1404,16995.0
2018-11-14 14:40:00,45.61,45.66,45.55,45.62,28731.0,34.1404,34.1779,34.0955,34.1479,28731.0
2018-11-14 14:45:00,45.62,45.73,45.6,45.69,24032.0,34.1479,34.2303,34.133,34.2003,24032.0
2018-11-14 14:50:00,45.68,45.74,45.67,45.74,67770.0,34.1928,34.2377,34.1853,34.2377,67770.0
2018-11-14 14:55:00,45.75,45.93,45.74,45.93,29583.0,34.2452,34.38,34.2377,34.38,29583.0
2018-11-14 15:00:00,45.93,45.95,45.86,45.89,35206.0,34.38,34.3949,34.3276,34.35,35206.0
2018-11-14 15:05:00,45.91,46.03,45.9,45.96,30631.0,34.365,34.4548,34.3575,34.4024,30631.0
2018-11-14 15:10:00,45.96,45.97,45.89,45.92,36340.0,34.4024,34.4099,34.35,34.3725,36340.0
2018-11-14 15:15:00,45.92,45.93,45.88,45.89,28591.0,34.3725,34.38,34.3425,34.35,28591.0
2018-11-14 15:20:00,45.89,45.89,45.79,45.83,26264.0,34.35,34.35,34.2752,34.3051,26264.0
2018-11-14 15:25:00,45.82,45.87,45.8,45.84,23107.0,34.2976,34.3351,34.2827,34.3126,23107.0
2018-11-14 15:30:00,45.84,45.87,45.77,45.8,38124.0,34.3126,34.3351,34.2602,34.2827,38124.0
2018-11-14 15:35:00,45.79,45.81,45.75,45.8,31811.0,34.2752,34.2901,34.2452,34.2827,31811.0
2018-11-14 15:40:00,45.79,45.81,45.72,45.75,44707.0,34.2752,34.2901,34.2228,34.2452,44707.0
2018-11-14 15:45:00,45.76,45.81,45.73,45.74,54735.0,34.2527,34.2901,34.2303,34.2377,54735.0
2018-11-14 15:50:00,45.74,45.75,45.57,45.61,67838.0,34.2377,34.2452,34.1105,34.1404,67838.0
2018-11-14 15:55:00,45.61,45.67,45.54,45.6,252898.0,34.1404,34.1853,34.088,34.133,252898.0
2018-11-15 09:30:00,44.72,45.05,44.55,44.75,119441.0,33.4742,33.7213,33.347,33.4967,119441.0
2018-11-15 09:35:00,44.76,44.81,44.52,44.62,57090.0,33.5042,33.5416,33.3245,33.3994,57090.0
2018-11-15 09:40:00,44.63,44.81,44.57,44.68,73312.0,33.4069,33.5416,33.362,33.4443,73312.0
2018-11-15 09:45:00,44.7,44.74,44.36,44.61,126593.0,33.4593,33.4892,33.2048,33.3919,126593.0
2018-11-15 09:50:00,44.61,44.77,44.51,44.77,36242.0,33.3919,33.5117,33.3171,33.5117,36242.0
2018-11-15 09:55:00,44.75,44.92,44.67,44.69,50877.0,33.4967,33.6239,33.4368,33.4518,50877.0
2018-11-15 10:00:00,44.71,45.1,44.7,45.05,47577.0,33.4668,33.7587,33.4593,33.7213,47577.0
2018-11-15 10:05:00,45.03,45.12,44.87,45.03,73216.0,33.7063,33.7737,33.5865,33.7063,73216.0
2018-11-15 10:10:00,44.99,45.08,44.94,45.04,27405.0,33.6763,33.7437,33.6389,33.7138,27405.0
2018-11-15 10:15:00,45.06,45.1,44.94,45.01,26649.0,33.7287,33.7587,33.6389,33.6913,26649.0
2018-11-15 10:20:00,45.0,45.02,44.84,44.87,31718.0,33.6838,33.6988,33.5641,33.5865,31718.0
2018-11-15 10:25:00,44.87,45.0,44.87,44.98,24005.0,33.5865,33.6838,33.5865,33.6689,24005.0
2018-11-15 10:30:00,44.97,45.05,44.81,44.83,116617.0,33.6614,33.7213,33.5416,33.5566,116617.0
2018-11-15 10:35:00,44.82,44.85,44.71,44.73,40001.0,33.5491,33.5716,33.4668,33.4817,40001.0
2018-11-15 10:40:00,44.74,44.75,44.64,44.68,80364.0,33.4892,33.4967,33.4144,33.4443,80364.0
2018-11-15 10:45:00,44.69,44.89,44.69,44.89,44703.0,33.4518,33.6015,33.4518,33.6015,44703.0
2018-11-15 10:50:00,44.88,45.0,44.84,44.98,16349.0,33.594,33.6838,33.5641,33.6689,16349.0
2018-11-15 10:55:00,44.97,45.0,44.84,44.84,21682.0,33.6614,33.6838,33.5641,33.5641,21682.0
2018-11-15 11:00:00,44.85,44.98,44.79,44.97,24172.0,33.5716,33.6689,33.5266,33.6614,24172.0
2018-11-15 11:05:00,44.97,45.13,44.97,45.08,52289.0,33.6614,33.7811,33.6614,33.7437,52289.0
2018-11-15 11:10:00,45.08,45.1,44.96,45.0,37695.0,33.7437,33.7587,33.6539,33.6838,37695.0
2018-11-15 11:15:00,45.02,45.09,44.99,45.08,23723.0,33.6988,33.7512,33.6763,33.7437,23723.0
2018-11-15 11:20:00,45.07,45.29,45.04,45.23,31217.0,33.7362,33.9009,33.7138,33.856,31217.0
2018-11-15 11:25:00,45.2,45.3,45.2,45.28,31116.0,33.8335,33.9084,33.8335,33.8934,31116.0
2018-11-15 11:30:00,45.3,45.36,45.23,45.35,19787.0,33.9084,33.9533,33.856,33.9458,19787.0
2018-11-15 11:35:00,45.36,45.52,45.34,45.49,16986.0,33.9533,34.0731,33.9383,34.0506,16986.0
2018-11-15 11:40:00,45.48,45.58,45.42,45.46,26950.0,34.0431,34.118,33.9982,34.0282,26950.0
2018-11-15 11:45:00,45.46,45.53,45.45,45.48,14924.0,34.0282,34.0806,34.0207,34.0431,14924.0
2018-11-15 11:50:00,45.46,45.51,45.4,45.49,31830.0,34.0282,34.0656,33.9832,34.0506,31830.0
2018-11-15 11:55:00,45.49,45.63,45.49,45.62,26617.0,34.0506,34.1554,34.0506,34.1479,26617.0
2018-11-15 12:00:00,45.63,45.69,45.54,45.6,25264.0,34.1554,34.2003,34.088,34.133,25264.0
2018-11-15 12:05:00,45.6,45.67,45.39,45.4,37702.0,34.133,34.1853,33.9758,33.9832,37702.0
2018-11-15 12:10:00,45.4,45.41,45.27,45.3,33372.0,33.9832,33.9907,33.8859,33.9084,33372.0
2018-11-15 12:15:00,45.3,45.37,45.23,45.3,36045.0,33.9084,33.9608,33.856,33.9084,36045.0
2018-11-15 12:20:00,45.3,45.41,45.29,45.39,16053.0,33.9084,33.9907,33.9009,33.9758,16053.0
2018-11-15 12:25:00,45.39,45.39,45.25,45.37,23326.0,33.9758,33.9758,33.871,33.9608,23326.0
2018-11-15 12:30:00,45.37,45.37,45.18,45.22,49700.0,33.9608,33.9608,33.8186,33.8485,49700.0
2018-11-15 12:35:00,45.23,45.43,45.23,45.43,15856.0,33.856,34.0057,33.856,34.0057,15856.0
2018-11-15 12:40:00,45.42,45.43,45.28,45.28,26603.0,33.9982,34.0057,33.8934,33.8934,26603.0
2018-11-15 12:45:00,45.28,45.34,45.28,45.34,15841.0,33.8934,33.9383,33.8934,33.9383,15841.0
2018-11-15 12:50:00,45.33,45.36,45.22,45.22,28415.0,33.9308,33.9533,33.8485,33.8485,28415.0
2018-11-15 12:55:00,45.23,45.25,45.18,45.22,12686.0,33.856,33.871,33.8186,33.8485,12686.0
2018-11-15 13:00:00,45.23,45.23,45.08,45.1,26664.0,33.856,33.856,33.7437,33.7587,26664.0
2018-11-15 13:05:00,45.11,45.13,45.02,45.08,32657.0,33.7662,33.7811,33.6988,33.7437,32657.0
2018-11-15 13:10:00,45.09,45.21,45.09,45.2,34988.0,33.7512,33.841,33.7512,33.8335,34988.0
2018-11-15 13:15:00,45.21,45.42,45.13,45.37,45674.0,33.841,33.9982,33.7811,33.9608,45674.0
2018-11-15 13:20:00,45.39,45.67,45.38,45.62,46303.0,33.9758,34.1853,33.9683,34.1479,46303.0
2018-11-15 13:25:00,45.62,45.69,45.58,45.64,20977.0,34.1479,34.2003,34.118,34.1629,20977.0
2018-11-15 13:30:00,45.66,45.78,45.65,45.76,23944.0,34.1779,34.2677,34.1704,34.2527,23944.0
2018-11-15 13:35:00,45.76,45.76,45.64,45.65,16021.0,34.2527,34.2527,34.1629,34.1704,16021.0
2018-11-15 13:40:00,45.67,45.78,45.65,45.78,13535.0,34.1853,34.2677,34.1704,34.2677,13535.0
2018-11-15 13:45:00,45.78,45.83,45.65,45.65,19495.0,34.2677,34.3051,34.1704,34.1704,19495.0
2018-11-15 13:50:00,45.68,45.82,45.68,45.78,28639.0,34.1928,34.2976,34.1928,34.2677,28639.0
2018-11-15 13:55:00,45.8,45.92,45.79,45.86,20573.0,34.2827,34.3725,34.2752,34.3276,20573.0
2018-11-15 14:00:00,45.89,45.95,45.8,45.83,25648.0,34.35,34.3949,34.2827,34.3051,25648.0
2018-11-15 14:05:00,45.83,45.86,45.78,45.85,26328.0,34.3051,34.3276,34.2677,34.3201,26328.0
2018-11-15 14:10:00,45.85,45.85,45.77,45.83,17583.0,34.3201,34.3201,34.2602,34.3051,17583.0
2018-11-15 14:15:00,45.84,45.85,45.74,45.75,12669.0,34.3126,34.3201,34.2377,34.2452,12669.0
2018-11-15 14:20:00,45.75,45.8,45.73,45.77,11637.0,34.2452,34.2827,34.2303,34.2602,11637.0
2018-11-15 14:25:00,45.78,45.97,45.76,45.94,20748.0,34.2677,34.4099,34.2527,34.3875,20748.0
2018-11-15 14:30:00,45.95,46.03,45.92,45.98,23200.0,34.3949,34.4548,34.3725,34.4174,23200.0
2018-11-15 14:35:00,45.99,45.99,45.84,45.85,13207.0,34.4249,34.4249,34.3126,34.3201,13207.0
2018-11-15 14:40:00,45.85,45.89,45.84,45.86,11752.0,34.3201,34.35,34.3126,34.3276,11752.0
2018-11-15 14:45:00,45.87,45.95,45.87,45.9,16457.0,34.3351,34.3949,34.3351,34.3575,16457.0
2018-11-15 14:50:00,45.9,45.92,45.8,45.84,18400.0,34.3575,34.3725,34.2827,34.3126,18400.0
2018-11-15 14:55:00,45.84,45.95,45.82,45.91,24420.0,34.3126,34.3949,34.2976,34.365,24420.0
2018-11-15 15:00:00,45.9,45.91,45.58,45.65,36967.0,34.3575,34.365,34.118,34.1704,36967.0
2018-11-15 15:05:00,45.65,45.75,45.63,45.74,83914.0,34.1704,34.2452,34.1554,34.2377,83914.0
2018-11-15 15:10:00,45.75,45.96,45.73,45.95,40272.0,34.2452,34.4024,34.2303,34.3949,40272.0
2018-11-15 15:15:00,45.95,45.97,45.78,45.78,26797.0,34.3949,34.4099,34.2677,34.2677,26797.0
2018-11-15 15:20:00,45.8,45.81,45.67,45.79,27462.0,34.2827,34.2901,34.1853,34.2752,27462.0
2018-11-15 15:25:00,45.78,45.82,45.7,45.7,31338.0,34.2677,34.2976,34.2078,34.2078,31338.0
2018-11-15 15:30:00,45.7,45.88,45.69,45.77,41616.0,34.2078,34.3425,34.2003,34.2602,41616.0
2018-11-15 15:35:00,45.77,45.8,45.72,45.79,36153.0,34.2602,34.2827,34.2228,34.2752,36153.0
2018-11-15 15:40:00,45.78,45.82,45.7,45.78,55120.0,34.2677,34.2976,34.2078,34.2677,55120.0
2018-11-15 15:45:00,45.79,45.86,45.69,45.71,58395.0,34.2752,34.3276,34.2003,34.2153,58395.0
2018-11-15 15:50:00,45.7,45.81,45.69,45.79,79749.0,34.2078,34.2901,34.2003,34.2752,79749.0
2018-11-15 15:55:00,45.78,45.82,45.67,45.81,215944.0,34.2677,34.2976,34.1853,34.2901,215944.0
2018-11-16 09:30:00,45.69,45.85,45.67,45.74,150306.0,34.2003,34.3201,34.1853,34.2377,150306.0
2018-11-16 09:35:00,45.79,46.01,45.79,45.99,41345.0,34.2752,34.4398,34.2752,34.4249,41345.0
2018-11-16 09:40:00,45.96,46.3,45.95,46.13,44199.0,34.4024,34.6569,34.3949,34.5297,44199.0
2018-11-16 09:45:00,46.1,46.33,46.07,46.29,40414.0,34.5072,34.6794,34.4848,34.6494,40414.0
2018-11-16 09:50:00,46.29,46.29,46.12,46.13,23523.0,34.6494,34.6494,34.5222,34.5297,23523.0
2018-11-16 09:55:00,46.13,46.13,45.94,45.98,42537.0,34.5297,34.5297,34.3875,34.4174,42537.0
2018-11-16 10:00:00,45.96,45.96,45.72,45.83,40712.0,34.4024,34.4024,34.2228,34.3051,40712.0
2018-11-16 10:05:00,45.82,45.85,45.47,45.5,41330.0,34.2976,34.3201,34.0356,34.0581,41330.0
2018-11-16 10:10:00,45.49,45.52,45.4,45.51,42009.0,34.0506,34.0731,33.9832,34.0656,42009.0
2018-11-16 10:15:00,45.52,45.67,45.47,45.53,42749.0,34.0731,34.1853,34.0356,34.0806,42749.0
2018-11-16 10:20:00,45.53,45.55,45.49,45.52,20924.0,34.0806,34.0955,34.0506,34.0731,20924.0
2018-11-16 10:25:00,45.51,45.64,45.48,45.51,18210.0,34.0656,34.1629,34.0431,34.0656,18210.0
2018-11-16 10:30:00,45.52,45.71,45.47,45.66,22809.0,34.0731,34.2153,34.0356,34.1779,22809.0
2018-11-16 10:35:00,45.67,45.87,45.65,45.87,29500.0,34.1853,34.3351,34.1704,34.3351,29500.0
2018-11-16 10:40:00,45.86,45.97,45.84,45.97,35905.0,34.3276,34.4099,34.3126,34.4099,35905.0
2018-11-16 10:45:00,45.98,46.06,45.96,46.05,25412.0,34.4174,34.4773,34.4024,34.4698,25412.0
2018-11-16 10:50:00,46.04,46.11,45.99,46.08,23968.0,34.4623,34.5147,34.4249,34.4922,23968.0
2018-11-16 10:55:00,46.09,46.11,45.97,45.98,33119.0,34.4997,34.5147,34.4099,34.4174,33119.0
2018-11-16 11:00:00,46.01,46.03,45.95,45.97,20918.0,34.4398,34.4548,34.3949,34.4099,20918.0
2018-11-16 11:05:00,45.98,46.0,45.9,45.91,16225.0,34.4174,34.4324,34.3575,34.365,16225.0
2018-11-16 11:10:00,45.91,45.96,45.84,45.86,17666.0,34.365,34.4024,34.3126,34.3276,17666.0
2018-11-16 11:15:00,45.86,45.95,45.85,45.93,21085.0,34.3276,34.3949,34.3201,34.38,21085.0
2018-11-16 11:20:00,45.93,45.93,45.8,45.88,18349.0,34.38,34.38,34.2827,34.3425,18349.0
2018-11-16 11:25:00,45.87,45.93,45.84,45.87,26141.0,34.3351,34.38,34.3126,34.3351,26141.0
2018-11-16 11:30:00,45.88,45.91,45.84,45.89,29797.0,34.3425,34.365,34.3126,34.35,29797.0
2018-11-16 11:35:00,45.89,45.9,45.84,45.87,16041.0,34.35,34.3575,34.3126,34.3351,16041.0
2018-11-16 11:40:00,45.87,45.87,45.69,45.71,21153.0,34.3351,34.3351,34.2003,34.2153,21153.0
2018-11-16 11:45:00,45.72,45.78,45.69,45.73,14921.0,34.2228,34.2677,34.2003,34.2303,14921.0
2018-11-16 11:50:00,45.73,45.84,45.71,45.82,17476.0,34.2303,34.3126,34.2153,34.2976,17476.0
2018-11-16 11:55:00,45.83,45.94,45.82,45.84,15410.0,34.3051,34.3875,34.2976,34.3126,15410.0
2018-11-16 12:00:00,45.84,45.89,45.77,45.82,24168.0,34.3126,34.35,34.2602,34.2976,24168.0
2018-11-16 12:05:00,45.82,45.96,45.82,45.95,15737.0,34.2976,34.4024,34.2976,34.3949,15737.0
2018-11-16 12:10:00,45.95,45.96,45.91,45.94,11529.0,34.3949,34.4024,34.365,34.3875,11529.0
2018-11-16 12:15:00,45.94,46.01,45.91,45.98,9643.0,34.3875,34.4398,34.365,34.4174,9643.0
2018-11-16 12:20:00,45.98,46.01,45.94,45.98,10999.0,34.4174,34.4398,34.3875,34.4174,10999.0
2018-11-16 12:25:00,45.97,45.99,45.87,45.88,21568.0,34.4099,34.4249,34.3351,34.3425,21568.0
2018-11-16 12:30:00,45.88,46.12,45.87,46.11,25819.0,34.3425,34.5222,34.3351,34.5147,25819.0
2018-11-16 12:35:00,46.13,46.3,46.1,46.25,37565.0,34.5297,34.6569,34.5072,34.6195,37565.0
2018-11-16 12:40:00,46.26,46.35,46.18,46.21,27762.0,34.627,34.6943,34.5671,34.5896,27762.0
2018-11-16 12:45:00,46.22,46.44,46.22,46.37,19164.0,34.597,34.7617,34.597,34.7093,19164.0
2018-11-16 12:50:00,46.37,46.37,46.17,46.18,24688.0,34.7093,34.7093,34.5596,34.5671,24688.0
2018-11-16 12:55:00,46.18,46.29,46.16,46.28,19438.0,34.5671,34.6494,34.5521,34.642,19438.0
2018-11-16 13:00:00,46.28,46.32,46.15,46.15,21892.0,34.642,34.6719,34.5446,34.5446,21892.0
2018-11-16 13:05:00,46.16,46.19,46.07,46.1,18527.0,34.5521,34.5746,34.4848,34.5072,18527.0
2018-11-16 13:10:00,46.1,46.23,46.08,46.18,44786.0,34.5072,34.6045,34.4922,34.5671,44786.0
2018-11-16 13:15:00,46.18,46.23,46.11,46.12,27040.0,34.5671,34.6045,34.5147,34.5222,27040.0
2018-11-16 13:20:00,46.12,46.12,46.01,46.03,17931.0,34.5222,34.5222,34.4398,34.4548,17931.0
2018-11-16 13:25:00,46.03,46.04,45.94,45.99,23777.0,34.4548,34.4623,34.3875,34.4249,23777.0
2018-11-16 13:30:00,46.01,46.02,45.87,45.91,26865.0,34.4398,34.4473,34.3351,34.365,26865.0
2018-11-16 13:35:00,45.9,45.97,45.87,45.94,13854.0,34.3575,34.4099,34.3351,34.3875,13854.0
2018-11-16 13:40:00,45.93,45.95,45.8,45.91,37863.0,34.38,34.3949,34.2827,34.365,37863.0
2018-11-16 13:45:00,45.91,45.93,45.85,45.93,10684.0,34.365,34.38,34.3201,34.38,10684.0
2018-11-16 13:50:00,45.93,45.95,45.88,45.89,11095.0,34.38,34.3949,34.3425,34.35,11095.0
2018-11-16 13:55:00,45.91,45.99,45.91,45.96,19441.0,34.365,34.4249,34.365,34.4024,19441.0
2018-11-16 14:00:00,45.96,46.03,45.94,46.0,20561.0,34.4024,34.4548,34.3875,34.4324,20561.0
2018-11-16 14:05:00,45.99,46.08,45.99,46.05,8897.0,34.4249,34.4922,34.4249,34.4698,8897.0
2018-11-16 14:10:00,46.05,46.08,45.99,45.99,24178.0,34.4698,34.4922,34.4249,34.4249,24178.0
2018-11-16 14:15:00,45.96,46.09,45.94,46.08,18167.0,34.4024,34.4997,34.3875,34.4922,18167.0
2018-11-16 14:20:00,46.09,46.12,46.06,46.07,18570.0,34.4997,34.5222,34.4773,34.4848,18570.0
2018-11-16 14:25:00,46.07,46.25,46.04,46.24,15328.0,34.4848,34.6195,34.4623,34.612,15328.0
2018-11-16 14:30:00,46.25,46.3,46.25,46.27,21823.0,34.6195,34.6569,34.6195,34.6345,21823.0
2018-11-16 14:35:00,46.27,46.33,46.24,46.3,18384.0,34.6345,34.6794,34.612,34.6569,18384.0
2018-11-16 14:40:00,46.3,46.31,46.17,46.17,16769.0,34.6569,34.6644,34.5596,34.5596,16769.0
2018-11-16 14:45:00,46.17,46.21,46.14,46.17,22678.0,34.5596,34.5896,34.5372,34.5596,22678.0
2018-11-16 14:50:00,46.18,46.23,46.16,46.21,14842.0,34.5671,34.6045,34.5521,34.5896,14842.0
2018-11-16 14:55:00,46.22,46.26,46.15,46.25,21027.0,34.597,34.627,34.5446,34.6195,21027.0
2018-11-16 15:00:00,46.26,46.37,46.26,46.28,48582.0,34.627,34.7093,34.627,34.642,48582.0
2018-11-16 15:05:00,46.28,46.3,46.25,46.28,26628.0,34.642,34.6569,34.6195,34.642,26628.0
2018-11-16 15:10:00,46.28,46.36,46.28,46.36,22304.0,34.642,34.7018,34.642,34.7018,22304.0
2018-11-16 15:15:00,46.36,46.4,46.35,46.4,33032.0,34.7018,34.7318,34.6943,34.7318,33032.0
2018-11-16 15:20:00,46.4,46.41,46.36,46.41,35876.0,34.7318,34.7393,34.7018,34.7393,35876.0
2018-11-16 15:25:00,46.4,46.41,46.28,46.29,37004.0,34.7318,34.7393,34.642,34.6494,37004.0
2018-11-16 15:30:00,46.29,46.3,46.23,46.23,26084.0,34.6494,34.6569,34.6045,34.6045,26084.0
2018-11-16 15:35:00,46.23,46.37,46.23,46.37,35970.0,34.6045,34.7093,34.6045,34.7093,35970.0
2018-11-16 15:40:00,46.37,46.39,46.29,46.32,37013.0,34.7093,34.7243,34.6494,34.6719,37013.0
2018-11-16 15:45:00,46.32,46.37,46.27,46.28,61715.0,34.6719,34.7093,34.6345,34.642,61715.0
2018-11-16 15:50:00,46.28,46.31,46.18,46.19,72998.0,34.642,34.6644,34.5671,34.5746,72998.0
2018-11-16 15:55:00,46.19,46.21,46.13,46.18,180032.0,34.5746,34.5896,34.5297,34.5671,180032.0
2018-11-19 09:30:00,46.24,46.24,45.86,45.93,34629.0,34.612,34.612,34.3276,34.38,34629.0
2018-11-19 09:35:00,45.93,46.28,45.89,46.23,27627.0,34.38,34.642,34.35,34.6045,27627.0
2018-11-19 09:40:00,46.28,46.52,46.28,46.35,14348.0,34.642,34.8216,34.642,34.6943,14348.0
2018-11-19 09:45:00,46.36,46.56,46.29,46.54,18507.0,34.7018,34.8515,34.6494,34.8366,18507.0
2018-11-19 09:50:00,46.51,46.61,46.47,46.59,23244.0,34.8141,34.889,34.7842,34.874,23244.0
2018-11-19 09:55:00,46.59,46.9,46.58,46.88,42080.0,34.874,35.106,34.8665,35.0911,42080.0
2018-11-19 10:00:00,46.9,46.9,46.71,46.74,35564.0,35.106,35.106,34.9638,34.9863,35564.0
2018-11-19 10:05:00,46.72,46.78,46.53,46.54,44606.0,34.9713,35.0162,34.8291,34.8366,44606.0
2018-11-19 10:10:00,46.54,46.71,46.54,46.71,36668.0,34.8366,34.9638,34.8366,34.9638,36668.0
2018-11-19 10:15:00,46.7,46.75,46.64,46.67,27654.0,34.9563,34.9938,34.9114,34.9339,27654.0
2018-11-19 10:20:00,46.68,46.7,46.52,46.66,38428.0,34.9414,34.9563,34.8216,34.9264,38428.0
2018-11-19 10:25:00,46.65,46.74,46.64,46.64,38732.0,34.9189,34.9863,34.9114,34.9114,38732.0
2018-11-19 10:30:00,46.66,46.73,46.55,46.63,45601.0,34.9264,34.9788,34.8441,34.9039,45601.0
2018-11-19 10:35:00,46.65,46.81,46.64,46.77,30356.0,34.9189,35.0387,34.9114,35.0087,30356.0
2018-11-19 10:40:00,46.79,46.8,46.63,46.67,23873.0,35.0237,35.0312,34.9039,34.9339,23873.0
2018-11-19 10:45:00,46.69,46.71,46.61,46.67,17432.0,34.9488,34.9638,34.889,34.9339,17432.0
2018-11-19 10:50:00,46.64,46.78,46.64,46.74,21353.0,34.9114,35.0162,34.9114,34.9863,21353.0
2018-11-19 10:55:00,46.76,46.8,46.71,46.8,19885.0,35.0012,35.0312,34.9638,35.0312,19885.0
2018-11-19 11:00:00,46.81,46.85,46.79,46.8,70407.0,35.0387,35.0686,35.0237,35.0312,70407.0
2018-11-19 11:05:00,46.8,46.85,46.79,46.82,25777.0,35.0312,35.0686,35.0237,35.0462,25777.0
2018-11-19 11:10:00,46.83,46.89,46.69,46.69,39626.0,35.0536,35.0986,34.9488,34.9488,39626.0
2018-11-19 11:15:00,46.69,46.76,46.65,46.71,28114.0,34.9488,35.0012,34.9189,34.9638,28114.0
2018-11-19 11:20:00,46.7,46.76,46.66,46.7,27678.0,34.9563,35.0012,34.9264,34.9563,27678.0
2018-11-19 11:25:00,46.7,46.71,46.61,46.64,20059.0,34.9563,34.9638,34.889,34.9114,20059.0
2018-11-19 11:30:00,46.63,46.63,46.54,46.58,36323.0,34.9039,34.9039,34.8366,34.8665,36323.0
2018-11-19 11:35:00,46.57,46.6,46.53,46.53,16361.0,34.859,34.8815,34.8291,34.8291,16361.0
2018-11-19 11:40:00,46.52,46.55,46.43,46.55,27429.0,34.8216,34.8441,34.7542,34.8441,27429.0
2018-11-19 11:45:00,46.55,46.59,46.5,46.5,34411.0,34.8441,34.874,34.8066,34.8066,34411.0
2018-11-19 11:50:00,46.51,46.52,46.34,46.37,16502.0,34.8141,34.8216,34.6869,34.7093,16502.0
2018-11-19 11:55:00,46.38,46.5,46.37,46.44,22797.0,34.7168,34.8066,34.7093,34.7617,22797.0
2018-11-19 12:00:00,46.45,46.48,46.39,46.42,16430.0,34.7692,34.7917,34.7243,34.7467,16430.0
2018-11-19 12:05:00,46.41,46.47,46.29,46.33,20575.0,34.7393,34.7842,34.6494,34.6794,20575.0
2018-11-19 12:10:00,46.35,46.41,46.29,46.32,14067.0,34.6943,34.7393,34.6494,34.6719,14067.0
2018-11-19 12:15:00,46.32,46.35,46.26,46.34,28874.0,34.6719,34.6943,34.627,34.6869,28874.0
2018-11-19 12:20:00,46.34,46.44,46.33,46.41,20980.0,34.6869,34.7617,34.6794,34.7393,20980.0
2018-11-19 12:25:00,46.38,46.44,46.32,46.43,25155.0,34.7168,34.7617,34.6719,34.7542,25155.0
2018-11-19 12:30:00,46.42,46.42,46.26,46.29,17988.0,34.7467,34.7467,34.627,34.6494,17988.0
2018-11-19 12:35:00,46.28,46.48,46.27,46.47,24079.0,34.642,34.7917,34.6345,34.7842,24079.0
2018-11-19 12:40:00,46.49,46.59,46.47,46.57,12750.0,34.7991,34.874,34.7842,34.859,12750.0
2018-11-19 12:45:00,46.57,46.58,46.48,46.49,12359.0,34.859,34.8665,34.7917,34.7991,12359.0
2018-11-19 12:50:00,46.51,46.58,46.43,46.55,16479.0,34.8141,34.8665,34.7542,34.8441,16479.0
2018-11-19 12:55:00,46.54,46.61,46.49,46.58,17726.0,34.8366,34.889,34.7991,34.8665,17726.0
2018-11-19 13:00:00,46.58,46.79,46.51,46.64,79704.0,34.8665,35.0237,34.8141,34.9114,79704.0
2018-11-19 13:05:00,46.65,46.68,46.48,46.51,24320.0,34.9189,34.9414,34.7917,34.8141,24320.0
2018-11-19 13:10:00,46.52,46.57,46.5,46.53,17618.0,34.8216,34.859,34.8066,34.8291,17618.0
2018-11-19 13:15:00,46.53,46.56,46.43,46.55,27265.0,34.8291,34.8515,34.7542,34.8441,27265.0
2018-11-19 13:20:00,46.59,46.59,46.51,46.55,24532.0,34.874,34.874,34.8141,34.8441,24532.0
2018-11-19 13:25:00,46.55,46.57,46.5,46.51,24768.0,34.8441,34.859,34.8066,34.8141,24768.0
2018-11-19 13:30:00,46.51,46.55,46.4,46.41,31148.0,34.8141,34.8441,34.7318,34.7393,31148.0
2018-11-19 13:35:00,46.41,46.47,46.36,46.39,39491.0,34.7393,34.7842,34.7018,34.7243,39491.0
2018-11-19 13:40:00,46.38,46.38,46.24,46.3,31436.0,34.7168,34.7168,34.612,34.6569,31436.0
2018-11-19 13:45:00,46.3,46.3,46.17,46.2,25499.0,34.6569,34.6569,34.5596,34.5821,25499.0
2018-11-19 13:50:00,46.19,46.25,46.18,46.2,19360.0,34.5746,34.6195,34.5671,34.5821,19360.0
2018-11-19 13:55:00,46.2,46.23,46.13,46.16,21942.0,34.5821,34.6045,34.5297,34.5521,21942.0
2018-11-19 14:00:00,46.14,46.14,46.04,46.05,21870.0,34.5372,34.5372,34.4623,34.4698,21870.0
2018-11-19 14:05:00,46.04,46.11,46.01,46.08,17688.0,34.4623,34.5147,34.4398,34.4922,17688.0
2018-11-19 14:10:00,46.07,46.07,46.0,46.04,19372.0,34.4848,34.4848,34.4324,34.4623,19372.0
2018-11-19 14:15:00,46.04,46.19,46.01,46.17,26666.0,34.4623,34.5746,34.4398,34.5596,26666.0
2018-11-19 14:20:00,46.18,46.21,46.11,46.19,25278.0,34.5671,34.5896,34.5147,34.5746,25278.0
2018-11-19 14:25:00,46.18,46.26,46.17,46.19,20068.0,34.5671,34.627,34.5596,34.5746,20068.0
2018-11-19 14:30:00,46.19,46.19,46.04,46.06,16981.0,34.5746,34.5746,34.4623,34.4773,16981.0
2018-11-19 14:35:00,46.05,46.13,46.01,46.13,18677.0,34.4698,34.5297,34.4398,34.5297,18677.0
2018-11-19 14:40:00,46.14,46.17,46.08,46.11,20392.0,34.5372,34.5596,34.4922,34.5147,20392.0
2018-11-19 14:45:00,46.12,46.23,46.09,46.18,24115.0,34.5222,34.6045,34.4997,34.5671,24115.0
2018-11-19 14:50:00,46.19,46.23,46.14,46.23,23335.0,34.5746,34.6045,34.5372,34.6045,23335.0
2018-11-19 14:55:00,46.23,46.23,46.11,46.18,36502.0,34.6045,34.6045,34.5147,34.5671,36502.0
2018-11-19 15:00:00,46.19,46.27,46.09,46.26,25459.0,34.5746,34.6345,34.4997,34.627,25459.0
2018-11-19 15:05:00,46.26,46.29,46.2,46.23,16914.0,34.627,34.6494,34.5821,34.6045,16914.0
2018-11-19 15:10:00,46.23,46.4,46.23,46.36,26020.0,34.6045,34.7318,34.6045,34.7018,26020.0
2018-11-19 15:15:00,46.36,46.4,46.26,46.32,26626.0,34.7018,34.7318,34.627,34.6719,26626.0
2018-11-19 15:20:00,46.33,46.4,46.32,46.35,21029.0,34.6794,34.7318,34.6719,34.6943,21029.0
2018-11-19 15:25:00,46.35,46.37,46.24,46.29,28125.0,34.6943,34.7093,34.612,34.6494,28125.0
2018-11-19 15:30:00,46.3,46.33,46.23,46.23,38325.0,34.6569,34.6794,34.6045,34.6045,38325.0
2018-11-19 15:35:00,46.23,46.28,46.22,46.25,45783.0,34.6045,34.642,34.597,34.6195,45783.0
2018-11-19 15:40:00,46.25,46.25,46.1,46.1,62480.0,34.6195,34.6195,34.5072,34.5072,62480.0
2018-11-19 15:45:00,46.1,46.15,46.06,46.11,60177.0,34.5072,34.5446,34.4773,34.5147,60177.0
2018-11-19 15:50:00,46.1,46.18,46.09,46.16,120496.0,34.5072,34.5671,34.4997,34.5521,120496.0
2018-11-19 15:55:00,46.16,46.25,46.15,46.23,165645.0,34.5521,34.6195,34.5446,34.6045,165645.0
2018-11-20 09:30:00,45.81,45.9,45.6,45.68,2000.0,34.2901,34.3575,34.133,34.1928,2000.0
2018-11-20 09:35:00,45.74,45.83,45.3,45.37,92361.0,34.2377,34.3051,33.9084,33.9608,92361.0
2018-11-20 09:40:00,45.44,45.51,44.91,45.02,64702.0,34.0132,34.0656,33.6165,33.6988,64702.0
2018-11-20 09:45:00,44.99,45.01,44.68,44.76,56906.0,33.6763,33.6913,33.4443,33.5042,56906.0
2018-11-20 09:50:00,44.72,44.81,44.57,44.76,48424.0,33.4742,33.5416,33.362,33.5042,48424.0
2018-11-20 09:55:00,44.74,45.24,44.63,45.23,25263.0,33.4892,33.8635,33.4069,33.856,25263.0
2018-11-20 10:00:00,45.22,45.38,45.16,45.3,32129.0,33.8485,33.9683,33.8036,33.9084,32129.0
2018-11-20 10:05:00,45.27,45.46,45.21,45.42,33490.0,33.8859,34.0282,33.841,33.9982,33490.0
2018-11-20 10:10:00,45.37,45.47,45.29,45.43,22449.0,33.9608,34.0356,33.9009,34.0057,22449.0
2018-11-20 10:15:00,45.4,45.65,45.38,45.64,34280.0,33.9832,34.1704,33.9683,34.1629,34280.0
2018-11-20 10:20:00,45.68,46.01,45.67,45.95,58724.0,34.1928,34.4398,34.1853,34.3949,58724.0
2018-11-20 10:25:00,45.95,46.09,45.95,46.02,53404.0,34.3949,34.4997,34.3949,34.4473,53404.0
2018-11-20 10:30:00,46.0,46.11,45.99,46.06,61918.0,34.4324,34.5147,34.4249,34.4773,61918.0
2018-11-20 10:35:00,46.04,46.19,46.04,46.18,47293.0,34.4623,34.5746,34.4623,34.5671,47293.0
2018-11-20 10:40:00,46.18,46.2,46.05,46.13,36560.0,34.5671,34.5821,34.4698,34.5297,36560.0
2018-11-20 10:45:00,46.12,46.16,46.04,46.12,33411.0,34.5222,34.5521,34.4623,34.5222,33411.0
2018-11-20 10:50:00,46.12,46.38,46.08,46.37,41208.0,34.5222,34.7168,34.4922,34.7093,41208.0
2018-11-20 10:55:00,46.37,46.53,46.37,46.52,87331.0,34.7093,34.8291,34.7093,34.8216,87331.0
2018-11-20 11:00:00,46.53,46.61,46.48,46.53,49079.0,34.8291,34.889,34.7917,34.8291,49079.0
2018-11-20 11:05:00,46.53,46.64,46.53,46.57,42456.0,34.8291,34.9114,34.8291,34.859,42456.0
2018-11-20 11:10:00,46.58,46.66,46.47,46.47,26260.0,34.8665,34.9264,34.7842,34.7842,26260.0
2018-11-20 11:15:00,46.47,46.47,46.29,46.38,44033.0,34.7842,34.7842,34.6494,34.7168,44033.0
2018-11-20 11:20:00,46.38,46.41,46.31,46.34,26477.0,34.7168,34.7393,34.6644,34.6869,26477.0
2018-11-20 11:25:00,46.34,46.43,46.18,46.18,47538.0,34.6869,34.7542,34.5671,34.5671,47538.0
2018-11-20 11:30:00,46.18,46.25,46.11,46.17,29001.0,34.5671,34.6195,34.5147,34.5596,29001.0
2018-11-20 11:35:00,46.19,46.36,46.18,46.33,17958.0,34.5746,34.7018,34.5671,34.6794,17958.0
2018-11-20 11:40:00,46.33,46.49,46.3,46.49,24248.0,34.6794,34.7991,34.6569,34.7991,24248.0
2018-11-20 11:45:00,46.5,46.55,46.49,46.52,29897.0,34.8066,34.8441,34.7991,34.8216,29897.0
2018-11-20 11:50:00,46.53,46.54,46.42,46.47,32331.0,34.8291,34.8366,34.7467,34.7842,32331.0
2018-11-20 11:55:00,46.47,46.57,46.45,46.52,29043.0,34.7842,34.859,34.7692,34.8216,29043.0
2018-11-20 12:00:00,46.52,46.63,46.46,46.61,15810.0,34.8216,34.9039,34.7767,34.889,15810.0
2018-11-20 12:05:00,46.59,46.6,46.42,46.44,14388.0,34.874,34.8815,34.7467,34.7617,14388.0
2018-11-20 12:10:00,46.42,46.47,46.39,46.41,24485.0,34.7467,34.7842,34.7243,34.7393,24485.0
2018-11-20 12:15:00,46.41,46.41,46.33,46.33,16262.0,34.7393,34.7393,34.6794,34.6794,16262.0
2018-11-20 12:20:00,46.33,46.33,46.28,46.3,26419.0,34.6794,34.6794,34.642,34.6569,26419.0
2018-11-20 12:25:00,46.3,46.41,46.3,46.34,25821.0,34.6569,34.7393,34.6569,34.6869,25821.0
2018-11-20 12:30:00,46.35,46.41,46.35,46.36,13521.0,34.6943,34.7393,34.6943,34.7018,13521.0
2018-11-20 12:35:00,46.37,46.4,46.32,46.35,15901.0,34.7093,34.7318,34.6719,34.6943,15901.0
2018-11-20 12:40:00,46.35,46.36,46.26,46.26,21396.0,34.6943,34.7018,34.627,34.627,21396.0
2018-11-20 12:45:00,46.26,46.26,46.17,46.2,16537.0,34.627,34.627,34.5596,34.5821,16537.0
2018-11-20 12:50:00,46.19,46.19,46.05,46.1,26432.0,34.5746,34.5746,34.4698,34.5072,26432.0
2018-11-20 12:55:00,46.1,46.1,46.04,46.06,14441.0,34.5072,34.5072,34.4623,34.4773,14441.0
2018-11-20 13:00:00,46.06,46.09,45.99,46.02,34349.0,34.4773,34.4997,34.4249,34.4473,34349.0
2018-11-20 13:05:00,46.03,46.09,46.02,46.04,12455.0,34.4548,34.4997,34.4473,34.4623,12455.0
2018-11-20 13:10:00,46.04,46.07,46.0,46.02,13434.0,34.4623,34.4848,34.4324,34.4473,13434.0
2018-11-20 13:15:00,46.02,46.05,45.97,45.97,14491.0,34.4473,34.4698,34.4099,34.4099,14491.0
2018-11-20 13:20:00,45.97,45.97,45.86,45.87,13285.0,34.4099,34.4099,34.3276,34.3351,13285.0
2018-11-20 13:25:00,45.86,45.96,45.85,45.95,12337.0,34.3276,34.4024,34.3201,34.3949,12337.0
2018-11-20 13:30:00,45.95,46.05,45.94,46.02,18746.0,34.3949,34.4698,34.3875,34.4473,18746.0
2018-11-20 13:35:00,46.02,46.02,45.92,45.95,12780.0,34.4473,34.4473,34.3725,34.3949,12780.0
2018-11-20 13:40:00,45.94,46.07,45.94,45.98,25525.0,34.3875,34.4848,34.3875,34.4174,25525.0
2018-11-20 13:45:00,45.99,46.01,45.94,45.96,16483.0,34.4249,34.4398,34.3875,34.4024,16483.0
2018-11-20 13:50:00,45.98,46.01,45.88,45.88,17441.0,34.4174,34.4398,34.3425,34.3425,17441.0
2018-11-20 13:55:00,45.89,45.9,45.82,45.83,15285.0,34.35,34.3575,34.2976,34.3051,15285.0
2018-11-20 14:00:00,45.83,45.83,45.7,45.71,19516.0,34.3051,34.3051,34.2078,34.2153,19516.0
2018-11-20 14:05:00,45.71,45.77,45.66,45.68,25948.0,34.2153,34.2602,34.1779,34.1928,25948.0
2018-11-20 14:10:00,45.68,45.9,45.67,45.9,17604.0,34.1928,34.3575,34.1853,34.3575,17604.0
2018-11-20 14:15:00,45.89,45.93,45.83,45.91,24305.0,34.35,34.38,34.3051,34.365,24305.0
2018-11-20 14:20:00,45.9,45.93,45.81,45.87,16990.0,34.3575,34.38,34.2901,34.3351,16990.0
2018-11-20 14:25:00,45.87,45.9,45.78,45.79,15465.0,34.3351,34.3575,34.2677,34.2752,15465.0
2018-11-20 14:30:00,45.8,46.0,45.8,46.0,26729.0,34.2827,34.4324,34.2827,34.4324,26729.0
2018-11-20 14:35:00,45.98,46.03,45.93,45.93,17977.0,34.4174,34.4548,34.38,34.38,17977.0
2018-11-20 14:40:00,45.94,45.97,45.87,45.87,18313.0,34.3875,34.4099,34.3351,34.3351,18313.0
2018-11-20 14:45:00,45.87,45.91,45.83,45.88,20355.0,34.3351,34.365,34.3051,34.3425,20355.0
2018-11-20 14:50:00,45.88,46.01,45.87,45.93,33425.0,34.3425,34.4398,34.3351,34.38,33425.0
2018-11-20 14:55:00,45.95,45.95,45.86,45.87,24371.0,34.3949,34.3949,34.3276,34.3351,24371.0
2018-11-20 15:00:00,45.87,45.94,45.71,45.73,26758.0,34.3351,34.3875,34.2153,34.2303,26758.0
2018-11-20 15:05:00,45.72,45.8,45.66,45.79,22532.0,34.2228,34.2827,34.1779,34.2752,22532.0
2018-11-20 15:10:00,45.78,45.86,45.77,45.8,24330.0,34.2677,34.3276,34.2602,34.2827,24330.0
2018-11-20 15:15:00,45.8,45.9,45.76,45.89,28129.0,34.2827,34.3575,34.2527,34.35,28129.0
2018-11-20 15:20:00,45.89,45.95,45.85,45.89,32783.0,34.35,34.3949,34.3201,34.35,32783.0
2018-11-20 15:25:00,45.89,46.01,45.83,45.95,29282.0,34.35,34.4398,34.3051,34.3949,29282.0
2018-11-20 15:30:00,45.95,45.96,45.91,45.94,32374.0,34.3949,34.4024,34.365,34.3875,32374.0
2018-11-20 15:35:00,45.93,46.02,45.91,46.01,39913.0,34.38,34.4473,34.365,34.4398,39913.0
2018-11-20 15:40:00,46.01,46.01,45.85,45.88,79800.0,34.4398,34.4398,34.3201,34.3425,79800.0
2018-11-20 15:45:00,45.87,45.89,45.75,45.84,82673.0,34.3351,34.35,34.2452,34.3126,82673.0
2018-11-20 15:50:00,45.84,45.89,45.7,45.72,110717.0,34.3126,34.35,34.2078,34.2228,110717.0
2018-11-20 15:55:00,45.71,45.79,45.69,45.74,158038.0,34.2153,34.2752,34.2003,34.2377,158038.0
2018-11-21 09:30:00,45.89,45.93,45.52,45.52,63690.0,34.35,34.38,34.0731,34.0731,63690.0
2018-11-21 09:35:00,45.51,45.75,45.44,45.63,25174.0,34.0656,34.2452,34.0132,34.1554,25174.0
2018-11-21 09:40:00,45.65,45.96,45.64,45.87,22717.0,34.1704,34.4024,34.1629,34.3351,22717.0
2018-11-21 09:45:00,45.87,46.03,45.84,46.03,31719.0,34.3351,34.4548,34.3126,34.4548,31719.0
2018-11-21 09:50:00,46.03,46.03,45.82,45.84,34254.0,34.4548,34.4548,34.2976,34.3126,34254.0
2018-11-21 09:55:00,45.83,45.97,45.78,45.91,26600.0,34.3051,34.4099,34.2677,34.365,26600.0
2018-11-21 10:00:00,45.89,45.97,45.8,45.96,39690.0,34.35,34.4099,34.2827,34.4024,39690.0
2018-11-21 10:05:00,45.96,46.03,45.87,45.91,28024.0,34.4024,34.4548,34.3351,34.365,28024.0
2018-11-21 10:10:00,45.92,45.96,45.81,45.94,28200.0,34.3725,34.4024,34.2901,34.3875,28200.0
2018-11-21 10:15:00,45.93,46.0,45.88,45.91,24817.0,34.38,34.4324,34.3425,34.365,24817.0
2018-11-21 10:20:00,45.91,45.91,45.67,45.69,62811.0,34.365,34.365,34.1853,34.2003,62811.0
2018-11-21 10:25:00,45.7,45.8,45.68,45.68,58661.0,34.2078,34.2827,34.1928,34.1928,58661.0
2018-11-21 10:30:00,45.68,45.69,45.57,45.63,53809.0,34.1928,34.2003,34.1105,34.1554,53809.0
2018-11-21 10:35:00,45.63,45.78,45.61,45.76,38421.0,34.1554,34.2677,34.1404,34.2527,38421.0
2018-11-21 10:40:00,45.76,45.77,45.63,45.64,45556.0,34.2527,34.2602,34.1554,34.1629,45556.0
2018-11-21 10:45:00,45.64,45.65,45.5,45.51,40638.0,34.1629,34.1704,34.0581,34.0656,40638.0
2018-11-21 10:50:00,45.51,45.52,45.38,45.43,65083.0,34.0656,34.0731,33.9683,34.0057,65083.0
2018-11-21 10:55:00,45.44,45.48,45.3,45.36,74033.0,34.0132,34.0431,33.9084,33.9533,74033.0
2018-11-21 11:00:00,45.34,45.48,45.31,45.4,44234.0,33.9383,34.0431,33.9159,33.9832,44234.0
2018-11-21 11:05:00,45.39,45.52,45.38,45.51,41175.0,33.9758,34.0731,33.9683,34.0656,41175.0
2018-11-21 11:10:00,45.52,45.61,45.46,45.46,50239.0,34.0731,34.1404,34.0282,34.0282,50239.0
2018-11-21 11:15:00,45.46,45.6,45.39,45.6,28018.0,34.0282,34.133,33.9758,34.133,28018.0
2018-11-21 11:20:00,45.59,45.77,45.55,45.77,29376.0,34.1255,34.2602,34.0955,34.2602,29376.0
2018-11-21 11:25:00,45.76,45.84,45.72,45.77,41507.0,34.2527,34.3126,34.2228,34.2602,41507.0
2018-11-21 11:30:00,45.77,45.8,45.72,45.75,37385.0,34.2602,34.2827,34.2228,34.2452,37385.0
2018-11-21 11:35:00,45.77,45.79,45.66,45.67,23030.0,34.2602,34.2752,34.1779,34.1853,23030.0
2018-11-21 11:40:00,45.66,45.69,45.6,45.67,28714.0,34.1779,34.2003,34.133,34.1853,28714.0
2018-11-21 11:45:00,45.66,45.72,45.64,45.7,21397.0,34.1779,34.2228,34.1629,34.2078,21397.0
2018-11-21 11:50:00,45.7,45.75,45.64,45.71,24925.0,34.2078,34.2452,34.1629,34.2153,24925.0
2018-11-21 11:55:00,45.71,45.71,45.67,45.71,28844.0,34.2153,34.2153,34.1853,34.2153,28844.0
2018-11-21 12:00:00,45.7,45.72,45.6,45.61,19540.0,34.2078,34.2228,34.133,34.1404,19540.0
2018-11-21 12:05:00,45.6,45.63,45.58,45.61,17096.0,34.133,34.1554,34.118,34.1404,17096.0
2018-11-21 12:10:00,45.62,45.67,45.62,45.65,19051.0,34.1479,34.1853,34.1479,34.1704,19051.0
2018-11-21 12:15:00,45.66,45.71,45.64,45.68,17049.0,34.1779,34.2153,34.1629,34.1928,17049.0
2018-11-21 12:20:00,45.68,45.74,45.65,45.68,14914.0,34.1928,34.2377,34.1704,34.1928,14914.0
2018-11-21 12:25:00,45.68,45.72,45.67,45.7,17306.0,34.1928,34.2228,34.1853,34.2078,17306.0
2018-11-21 12:30:00,45.7,45.72,45.66,45.68,13970.0,34.2078,34.2228,34.1779,34.1928,13970.0
2018-11-21 12:35:00,45.68,45.69,45.62,45.65,16797.0,34.1928,34.2003,34.1479,34.1704,16797.0
2018-11-21 12:40:00,45.65,45.73,45.64,45.73,26494.0,34.1704,34.2303,34.1629,34.2303,26494.0
2018-11-21 12:45:00,45.73,45.76,45.67,45.7,48695.0,34.2303,34.2527,34.1853,34.2078,48695.0
2018-11-21 12:50:00,45.71,45.74,45.69,45.7,28504.0,34.2153,34.2377,34.2003,34.2078,28504.0
2018-11-21 12:55:00,45.71,45.73,45.66,45.7,13394.0,34.2153,34.2303,34.1779,34.2078,13394.0
2018-11-21 13:00:00,45.7,45.73,45.69,45.72,15347.0,34.2078,34.2303,34.2003,34.2228,15347.0
2018-11-21 13:05:00,45.73,45.74,45.63,45.64,18545.0,34.2303,34.2377,34.1554,34.1629,18545.0
2018-11-21 13:10:00,45.65,45.66,45.6,45.63,17967.0,34.1704,34.1779,34.133,34.1554,17967.0
2018-11-21 13:15:00,45.62,45.63,45.59,45.61,14502.0,34.1479,34.1554,34.1255,34.1404,14502.0
2018-11-21 13:20:00,45.6,45.6,45.5,45.52,23763.0,34.133,34.133,34.0581,34.0731,23763.0
2018-11-21 13:25:00,45.52,45.59,45.51,45.58,16077.0,34.0731,34.1255,34.0656,34.118,16077.0
2018-11-21 13:30:00,45.59,45.67,45.59,45.66,18649.0,34.1255,34.1853,34.1255,34.1779,18649.0
2018-11-21 13:35:00,45.65,45.69,45.64,45.68,14050.0,34.1704,34.2003,34.1629,34.1928,14050.0
2018-11-21 13:40:00,45.68,45.7,45.63,45.69,34991.0,34.1928,34.2078,34.1554,34.2003,34991.0
2018-11-21 13:45:00,45.7,45.71,45.65,45.67,23117.0,34.2078,34.2153,34.1704,34.1853,23117.0
2018-11-21 13:50:00,45.66,45.67,45.59,45.64,30685.0,34.1779,34.1853,34.1255,34.1629,30685.0
2018-11-21 13:55:00,45.64,45.64,45.54,45.55,18381.0,34.1629,34.1629,34.088,34.0955,18381.0
2018-11-21 14:00:00,45.53,45.54,45.44,45.45,27321.0,34.0806,34.088,34.0132,34.0207,27321.0
2018-11-21 14:05:00,45.45,45.45,45.41,45.42,30532.0,34.0207,34.0207,33.9907,33.9982,30532.0
2018-11-21 14:10:00,45.41,45.43,45.36,45.36,27364.0,33.9907,34.0057,33.9533,33.9533,27364.0
2018-11-21 14:15:00,45.36,45.42,45.32,45.42,41223.0,33.9533,33.9982,33.9234,33.9982,41223.0
2018-11-21 14:20:00,45.42,45.48,45.42,45.48,29140.0,33.9982,34.0431,33.9982,34.0431,29140.0
2018-11-21 14:25:00,45.48,45.49,45.46,45.47,22138.0,34.0431,34.0506,34.0282,34.0356,22138.0
2018-11-21 14:30:00,45.47,45.55,45.46,45.54,45450.0,34.0356,34.0955,34.0282,34.088,45450.0
2018-11-21 14:35:00,45.54,45.54,45.45,45.46,37813.0,34.088,34.088,34.0207,34.0282,37813.0
2018-11-21 14:40:00,45.46,45.59,45.44,45.59,24831.0,34.0282,34.1255,34.0132,34.1255,24831.0
2018-11-21 14:45:00,45.59,45.65,45.57,45.64,24975.0,34.1255,34.1704,34.1105,34.1629,24975.0
2018-11-21 14:50:00,45.64,45.7,45.62,45.7,38351.0,34.1629,34.2078,34.1479,34.2078,38351.0
2018-11-21 14:55:00,45.7,45.7,45.64,45.7,27527.0,34.2078,34.2078,34.1629,34.2078,27527.0
2018-11-21 15:00:00,45.7,45.74,45.69,45.7,26622.0,34.2078,34.2377,34.2003,34.2078,26622.0
2018-11-21 15:05:00,45.7,45.77,45.7,45.77,32130.0,34.2078,34.2602,34.2078,34.2602,32130.0
2018-11-21 15:10:00,45.77,45.77,45.69,45.7,29389.0,34.2602,34.2602,34.2003,34.2078,29389.0
2018-11-21 15:15:00,45.7,45.8,45.7,45.75,22224.0,34.2078,34.2827,34.2078,34.2452,22224.0
2018-11-21 15:20:00,45.73,45.79,45.71,45.78,24739.0,34.2303,34.2752,34.2153,34.2677,24739.0
2018-11-21 15:25:00,45.79,45.84,45.76,45.78,35001.0,34.2752,34.3126,34.2527,34.2677,35001.0
2018-11-21 15:30:00,45.78,45.78,45.7,45.76,50722.0,34.2677,34.2677,34.2078,34.2527,50722.0
2018-11-21 15:35:00,45.76,45.76,45.64,45.66,35442.0,34.2527,34.2527,34.1629,34.1779,35442.0
2018-11-21 15:40:00,45.65,45.66,45.59,45.61,42082.0,34.1704,34.1779,34.1255,34.1404,42082.0
2018-11-21 15:45:00,45.61,45.68,45.61,45.64,55275.0,34.1404,34.1928,34.1404,34.1629,55275.0
2018-11-21 15:50:00,45.64,45.66,45.62,45.65,67524.0,34.1629,34.1779,34.1479,34.1704,67524.0
2018-11-21 15:55:00,45.64,45.71,45.63,45.64,118832.0,34.1629,34.2153,34.1554,34.1629,118832.0
2018-11-23 09:30:00,45.2,45.24,44.71,44.82,106326.0,33.8335,33.8635,33.4668,33.5491,106326.0
2018-11-23 09:35:00,44.9,44.9,44.63,44.68,47930.0,33.609,33.609,33.4069,33.4443,47930.0
2018-11-23 09:40:00,44.73,44.75,44.54,44.63,20309.0,33.4817,33.4967,33.3395,33.4069,20309.0
2018-11-23 09:45:00,44.67,44.71,44.55,44.57,29236.0,33.4368,33.4668,33.347,33.362,29236.0
2018-11-23 09:50:00,44.58,44.6,44.46,44.6,32017.0,33.3694,33.3844,33.2796,33.3844,32017.0
2018-11-23 09:55:00,44.6,44.77,44.55,44.69,48578.0,33.3844,33.5117,33.347,33.4518,48578.0
2018-11-23 10:00:00,44.68,44.91,44.68,44.9,16689.0,33.4443,33.6165,33.4443,33.609,16689.0
2018-11-23 10:05:00,44.86,44.98,44.72,44.78,25976.0,33.579,33.6689,33.4742,33.5192,25976.0
2018-11-23 10:10:00,44.81,44.84,44.68,44.76,49921.0,33.5416,33.5641,33.4443,33.5042,49921.0
2018-11-23 10:15:00,44.77,44.93,44.77,44.9,28381.0,33.5117,33.6314,33.5117,33.609,28381.0
2018-11-23 10:20:00,44.93,44.93,44.75,44.87,16168.0,33.6314,33.6314,33.4967,33.5865,16168.0
2018-11-23 10:25:00,44.89,44.93,44.75,44.77,13223.0,33.6015,33.6314,33.4967,33.5117,13223.0
2018-11-23 10:30:00,44.75,44.98,44.75,44.95,20495.0,33.4967,33.6689,33.4967,33.6464,20495.0
2018-11-23 10:35:00,44.97,45.01,44.89,44.93,21862.0,33.6614,33.6913,33.6015,33.6314,21862.0
2018-11-23 10:40:00,44.91,44.93,44.87,44.93,11212.0,33.6165,33.6314,33.5865,33.6314,11212.0
2018-11-23 10:45:00,44.93,45.11,44.93,45.11,13935.0,33.6314,33.7662,33.6314,33.7662,13935.0
2018-11-23 10:50:00,45.08,45.17,45.08,45.15,18860.0,33.7437,33.8111,33.7437,33.7961,18860.0
2018-11-23 10:55:00,45.17,45.19,44.98,45.0,19465.0,33.8111,33.8261,33.6689,33.6838,19465.0
2018-11-23 11:00:00,45.01,45.07,44.99,45.03,18849.0,33.6913,33.7362,33.6763,33.7063,18849.0
2018-11-23 11:05:00,45.03,45.11,45.03,45.04,24791.0,33.7063,33.7662,33.7063,33.7138,24791.0
2018-11-23 11:10:00,45.07,45.08,44.96,45.03,15209.0,33.7362,33.7437,33.6539,33.7063,15209.0
2018-11-23 11:15:00,45.04,45.19,45.04,45.14,21466.0,33.7138,33.8261,33.7138,33.7886,21466.0
2018-11-23 11:20:00,45.16,45.16,44.99,45.05,16432.0,33.8036,33.8036,33.6763,33.7213,16432.0
2018-11-23 11:25:00,45.05,45.15,45.04,45.11,25344.0,33.7213,33.7961,33.7138,33.7662,25344.0
2018-11-23 11:30:00,45.1,45.1,44.97,45.02,15891.0,33.7587,33.7587,33.6614,33.6988,15891.0
2018-11-23 11:35:00,45.01,45.07,44.96,45.04,18847.0,33.6913,33.7362,33.6539,33.7138,18847.0
2018-11-23 11:40:00,45.05,45.11,45.0,45.11,17728.0,33.7213,33.7662,33.6838,33.7662,17728.0
2018-11-23 11:45:00,45.09,45.13,45.05,45.11,19188.0,33.7512,33.7811,33.7213,33.7662,19188.0
2018-11-23 11:50:00,45.1,45.16,45.01,45.08,21244.0,33.7587,33.8036,33.6913,33.7437,21244.0
2018-11-23 11:55:00,45.08,45.09,44.97,45.02,19365.0,33.7437,33.7512,33.6614,33.6988,19365.0
2018-11-23 12:00:00,45.03,45.1,45.01,45.03,18398.0,33.7063,33.7587,33.6913,33.7063,18398.0
2018-11-23 12:05:00,45.02,45.07,45.0,45.06,18410.0,33.6988,33.7362,33.6838,33.7287,18410.0
2018-11-23 12:10:00,45.06,45.21,45.02,45.21,15262.0,33.7287,33.841,33.6988,33.841,15262.0
2018-11-23 12:15:00,45.2,45.25,45.17,45.17,21285.0,33.8335,33.871,33.8111,33.8111,21285.0
2018-11-23 12:20:00,45.18,45.21,45.12,45.15,18152.0,33.8186,33.841,33.7737,33.7961,18152.0
2018-11-23 12:25:00,45.15,45.19,45.13,45.13,25549.0,33.7961,33.8261,33.7811,33.7811,25549.0
2018-11-23 12:30:00,45.14,45.17,45.11,45.15,19723.0,33.7886,33.8111,33.7662,33.7961,19723.0
2018-11-23 12:35:00,45.15,45.19,45.14,45.16,35222.0,33.7961,33.8261,33.7886,33.8036,35222.0
2018-11-23 12:40:00,45.15,45.16,45.12,45.14,20137.0,33.7961,33.8036,33.7737,33.7886,20137.0
2018-11-23 12:45:00,45.14,45.17,45.11,45.15,28297.0,33.7886,33.8111,33.7662,33.7961,28297.0
2018-11-23 12:50:00,45.15,45.15,44.94,44.95,38179.0,33.7961,33.7961,33.6389,33.6464,38179.0
2018-11-23 12:55:00,44.94,44.95,44.9,44.92,68819.0,33.6389,33.6464,33.609,33.6239,68819.0
2018-11-26 09:30:00,45.4,45.58,45.27,45.49,58806.0,33.9832,34.118,33.8859,34.0506,58806.0
2018-11-26 09:35:00,45.49,45.75,45.4,45.65,53781.0,34.0506,34.2452,33.9832,34.1704,53781.0
2018-11-26 09:40:00,45.68,45.79,45.6,45.69,36146.0,34.1928,34.2752,34.133,34.2003,36146.0
2018-11-26 09:45:00,45.72,45.75,45.59,45.59,23240.0,34.2228,34.2452,34.1255,34.1255,23240.0
2018-11-26 09:50:00,45.58,45.65,45.54,45.58,25428.0,34.118,34.1704,34.088,34.118,25428.0
2018-11-26 09:55:00,45.61,45.77,45.58,45.77,30002.0,34.1404,34.2602,34.118,34.2602,30002.0
2018-11-26 10:00:00,45.76,45.78,45.7,45.75,16727.0,34.2527,34.2677,34.2078,34.2452,16727.0
2018-11-26 10:05:00,45.77,45.89,45.76,45.84,18943.0,34.2602,34.35,34.2527,34.3126,18943.0
2018-11-26 10:10:00,45.85,45.94,45.83,45.84,39730.0,34.3201,34.3875,34.3051,34.3126,39730.0
2018-11-26 10:15:00,45.85,45.96,45.84,45.96,28015.0,34.3201,34.4024,34.3126,34.4024,28015.0
2018-11-26 10:20:00,45.95,45.96,45.89,45.92,13938.0,34.3949,34.4024,34.35,34.3725,13938.0
2018-11-26 10:25:00,45.91,45.97,45.88,45.95,25042.0,34.365,34.4099,34.3425,34.3949,25042.0
2018-11-26 10:30:00,45.95,45.98,45.87,45.87,14684.0,34.3949,34.4174,34.3351,34.3351,14684.0
2018-11-26 10:35:00,45.87,45.91,45.78,45.86,40638.0,34.3351,34.365,34.2677,34.3276,40638.0
2018-11-26 10:40:00,45.86,45.92,45.8,45.89,26560.0,34.3276,34.3725,34.2827,34.35,26560.0
2018-11-26 10:45:00,45.88,45.94,45.85,45.91,16522.0,34.3425,34.3875,34.3201,34.365,16522.0
2018-11-26 10:50:00,45.91,45.98,45.88,45.95,21564.0,34.365,34.4174,34.3425,34.3949,21564.0
2018-11-26 10:55:00,45.95,46.03,45.93,45.98,24600.0,34.3949,34.4548,34.38,34.4174,24600.0
2018-11-26 11:00:00,45.99,46.01,45.94,46.0,35544.0,34.4249,34.4398,34.3875,34.4324,35544.0
2018-11-26 11:05:00,46.0,46.0,45.95,45.97,13392.0,34.4324,34.4324,34.3949,34.4099,13392.0
2018-11-26 11:10:00,45.97,45.98,45.86,45.91,18118.0,34.4099,34.4174,34.3276,34.365,18118.0
2018-11-26 11:15:00,45.9,45.91,45.8,45.82,19789.0,34.3575,34.365,34.2827,34.2976,19789.0
2018-11-26 11:20:00,45.82,45.91,45.82,45.86,13484.0,34.2976,34.365,34.2976,34.3276,13484.0
2018-11-26 11:25:00,45.86,45.92,45.81,45.9,14511.0,34.3276,34.3725,34.2901,34.3575,14511.0
2018-11-26 11:30:00,45.89,45.95,45.85,45.88,16632.0,34.35,34.3949,34.3201,34.3425,16632.0
2018-11-26 11:35:00,45.89,45.9,45.77,45.83,21297.0,34.35,34.3575,34.2602,34.3051,21297.0
2018-11-26 11:40:00,45.83,45.84,45.74,45.76,10139.0,34.3051,34.3126,34.2377,34.2527,10139.0
2018-11-26 11:45:00,45.74,45.77,45.66,45.76,11595.0,34.2377,34.2602,34.1779,34.2527,11595.0
2018-11-26 11:50:00,45.77,45.83,45.74,45.83,14291.0,34.2602,34.3051,34.2377,34.3051,14291.0
2018-11-26 11:55:00,45.84,45.84,45.79,45.8,30737.0,34.3126,34.3126,34.2752,34.2827,30737.0
2018-11-26 12:00:00,45.8,45.83,45.72,45.76,28703.0,34.2827,34.3051,34.2228,34.2527,28703.0
2018-11-26 12:05:00,45.76,45.81,45.76,45.77,23659.0,34.2527,34.2901,34.2527,34.2602,23659.0
2018-11-26 12:10:00,45.77,45.8,45.62,45.63,42421.0,34.2602,34.2827,34.1479,34.1554,42421.0
2018-11-26 12:15:00,45.63,45.64,45.45,45.49,28248.0,34.1554,34.1629,34.0207,34.0506,28248.0
2018-11-26 12:20:00,45.49,45.5,45.44,45.45,29512.0,34.0506,34.0581,34.0132,34.0207,29512.0
2018-11-26 12:25:00,45.45,45.46,45.39,45.43,13632.0,34.0207,34.0282,33.9758,34.0057,13632.0
2018-11-26 12:30:00,45.42,45.49,45.39,45.42,20054.0,33.9982,34.0506,33.9758,33.9982,20054.0
2018-11-26 12:35:00,45.42,45.44,45.36,45.42,17348.0,33.9982,34.0132,33.9533,33.9982,17348.0
2018-11-26 12:40:00,45.42,45.44,45.33,45.44,28120.0,33.9982,34.0132,33.9308,34.0132,28120.0
2018-11-26 12:45:00,45.44,45.44,45.32,45.38,34428.0,34.0132,34.0132,33.9234,33.9683,34428.0
2018-11-26 12:50:00,45.37,45.37,45.33,45.34,24621.0,33.9608,33.9608,33.9308,33.9383,24621.0
2018-11-26 12:55:00,45.35,45.37,45.28,45.36,19353.0,33.9458,33.9608,33.8934,33.9533,19353.0
2018-11-26 13:00:00,45.37,45.37,45.32,45.33,15643.0,33.9608,33.9608,33.9234,33.9308,15643.0
2018-11-26 13:05:00,45.33,45.42,45.33,45.36,22200.0,33.9308,33.9982,33.9308,33.9533,22200.0
2018-11-26 13:10:00,45.37,45.43,45.35,45.35,43801.0,33.9608,34.0057,33.9458,33.9458,43801.0
2018-11-26 13:15:00,45.36,45.39,45.35,45.35,18821.0,33.9533,33.9758,33.9458,33.9458,18821.0
2018-11-26 13:20:00,45.35,45.42,45.33,45.38,11412.0,33.9458,33.9982,33.9308,33.9683,11412.0
2018-11-26 13:25:00,45.38,45.43,45.36,45.41,15230.0,33.9683,34.0057,33.9533,33.9907,15230.0
2018-11-26 13:30:00,45.42,45.42,45.34,45.35,30444.0,33.9982,33.9982,33.9383,33.9458,30444.0
2018-11-26 13:35:00,45.37,45.38,45.34,45.37,19132.0,33.9608,33.9683,33.9383,33.9608,19132.0
2018-11-26 13:40:00,45.37,45.39,45.36,45.36,14504.0,33.9608,33.9758,33.9533,33.9533,14504.0
2018-11-26 13:45:00,45.38,45.41,45.36,45.39,19963.0,33.9683,33.9907,33.9533,33.9758,19963.0
2018-11-26 13:50:00,45.39,45.39,45.34,45.39,13019.0,33.9758,33.9758,33.9383,33.9758,13019.0
2018-11-26 13:55:00,45.39,45.46,45.38,45.44,10284.0,33.9758,34.0282,33.9683,34.0132,10284.0
2018-11-26 14:00:00,45.45,45.47,45.44,45.44,8835.0,34.0207,34.0356,34.0132,34.0132,8835.0
2018-11-26 14:05:00,45.45,45.51,45.42,45.51,17756.0,34.0207,34.0656,33.9982,34.0656,17756.0
2018-11-26 14:10:00,45.52,45.55,45.51,45.54,18073.0,34.0731,34.0955,34.0656,34.088,18073.0
2018-11-26 14:15:00,45.55,45.63,45.55,45.63,11324.0,34.0955,34.1554,34.0955,34.1554,11324.0
2018-11-26 14:20:00,45.62,45.64,45.6,45.64,10848.0,34.1479,34.1629,34.133,34.1629,10848.0
2018-11-26 14:25:00,45.64,45.69,45.6,45.61,20943.0,34.1629,34.2003,34.133,34.1404,20943.0
2018-11-26 14:30:00,45.63,45.66,45.58,45.58,18456.0,34.1554,34.1779,34.118,34.118,18456.0
2018-11-26 14:35:00,45.59,45.61,45.55,45.56,26341.0,34.1255,34.1404,34.0955,34.103,26341.0
2018-11-26 14:40:00,45.55,45.59,45.54,45.57,26247.0,34.0955,34.1255,34.088,34.1105,26247.0
2018-11-26 14:45:00,45.58,45.59,45.51,45.56,14547.0,34.118,34.1255,34.0656,34.103,14547.0
2018-11-26 14:50:00,45.55,45.57,45.53,45.57,18170.0,34.0955,34.1105,34.0806,34.1105,18170.0
2018-11-26 14:55:00,45.56,45.57,45.51,45.57,14017.0,34.103,34.1105,34.0656,34.1105,14017.0
2018-11-26 15:00:00,45.58,45.61,45.57,45.61,17740.0,34.118,34.1404,34.1105,34.1404,17740.0
2018-11-26 15:05:00,45.6,45.61,45.53,45.54,18218.0,34.133,34.1404,34.0806,34.088,18218.0
2018-11-26 15:10:00,45.54,45.56,45.48,45.55,21693.0,34.088,34.103,34.0431,34.0955,21693.0
2018-11-26 15:15:00,45.55,45.6,45.52,45.58,13721.0,34.0955,34.133,34.0731,34.118,13721.0
2018-11-26 15:20:00,45.59,45.62,45.56,45.57,20839.0,34.1255,34.1479,34.103,34.1105,20839.0
2018-11-26 15:25:00,45.57,45.62,45.56,45.61,17481.0,34.1105,34.1479,34.103,34.1404,17481.0
2018-11-26 15:30:00,45.61,45.71,45.6,45.7,39323.0,34.1404,34.2153,34.133,34.2078,39323.0
2018-11-26 15:35:00,45.7,45.75,45.69,45.72,52064.0,34.2078,34.2452,34.2003,34.2228,52064.0
2018-11-26 15:40:00,45.72,45.77,45.71,45.77,38556.0,34.2228,34.2602,34.2153,34.2602,38556.0
2018-11-26 15:45:00,45.78,45.8,45.7,45.72,60180.0,34.2677,34.2827,34.2078,34.2228,60180.0
2018-11-26 15:50:00,45.73,45.78,45.72,45.76,62989.0,34.2303,34.2677,34.2228,34.2527,62989.0
2018-11-26 15:55:00,45.76,45.77,45.7,45.73,127292.0,34.2527,34.2602,34.2078,34.2303,127292.0
2018-11-27 09:30:00,45.41,45.75,45.33,45.67,46787.0,33.9907,34.2452,33.9308,34.1853,46787.0
2018-11-27 09:35:00,45.67,45.78,45.55,45.78,21319.0,34.1853,34.2677,34.0955,34.2677,21319.0
2018-11-27 09:40:00,45.78,45.88,45.49,45.57,31449.0,34.2677,34.3425,34.0506,34.1105,31449.0
2018-11-27 09:45:00,45.58,45.68,45.33,45.33,44534.0,34.118,34.1928,33.9308,33.9308,44534.0
2018-11-27 09:50:00,45.35,45.37,45.13,45.16,72506.0,33.9458,33.9608,33.7811,33.8036,72506.0
2018-11-27 09:55:00,45.13,45.29,45.02,45.26,38132.0,33.7811,33.9009,33.6988,33.8785,38132.0
2018-11-27 10:00:00,45.26,45.36,45.17,45.17,37373.0,33.8785,33.9533,33.8111,33.8111,37373.0
2018-11-27 10:05:00,45.18,45.29,45.14,45.21,48017.0,33.8186,33.9009,33.7886,33.841,48017.0
2018-11-27 10:10:00,45.21,45.34,45.2,45.28,46200.0,33.841,33.9383,33.8335,33.8934,46200.0
2018-11-27 10:15:00,45.27,45.28,45.16,45.2,37242.0,33.8859,33.8934,33.8036,33.8335,37242.0
2018-11-27 10:20:00,45.19,45.27,45.09,45.27,31640.0,33.8261,33.8859,33.7512,33.8859,31640.0
2018-11-27 10:25:00,45.25,45.26,45.17,45.2,46058.0,33.871,33.8785,33.8111,33.8335,46058.0
2018-11-27 10:30:00,45.2,45.3,45.19,45.29,31775.0,33.8335,33.9084,33.8261,33.9009,31775.0
2018-11-27 10:35:00,45.28,45.29,45.04,45.05,207427.0,33.8934,33.9009,33.7138,33.7213,207427.0
2018-11-27 10:40:00,45.06,45.14,45.05,45.14,26644.0,33.7287,33.7886,33.7213,33.7886,26644.0
2018-11-27 10:45:00,45.15,45.17,45.08,45.1,25225.0,33.7961,33.8111,33.7437,33.7587,25225.0
2018-11-27 10:50:00,45.11,45.19,45.1,45.16,30844.0,33.7662,33.8261,33.7587,33.8036,30844.0
2018-11-27 10:55:00,45.17,45.21,45.11,45.12,82252.0,33.8111,33.841,33.7662,33.7737,82252.0
2018-11-27 11:00:00,45.12,45.29,45.09,45.27,157729.0,33.7737,33.9009,33.7512,33.8859,157729.0
2018-11-27 11:05:00,45.25,45.29,45.21,45.24,33542.0,33.871,33.9009,33.841,33.8635,33542.0
2018-11-27 11:10:00,45.25,45.39,45.16,45.2,63635.0,33.871,33.9758,33.8036,33.8335,63635.0
2018-11-27 11:15:00,45.19,45.3,45.18,45.27,23718.0,33.8261,33.9084,33.8186,33.8859,23718.0
2018-11-27 11:20:00,45.28,45.32,45.22,45.32,25524.0,33.8934,33.9234,33.8485,33.9234,25524.0
2018-11-27 11:25:00,45.32,45.54,45.32,45.53,27433.0,33.9234,34.088,33.9234,34.0806,27433.0
2018-11-27 11:30:00,45.53,45.54,45.37,45.43,23947.0,34.0806,34.088,33.9608,34.0057,23947.0
2018-11-27 11:35:00,45.42,45.55,45.42,45.51,56790.0,33.9982,34.0955,33.9982,34.0656,56790.0
2018-11-27 11:40:00,45.51,45.53,45.4,45.41,26529.0,34.0656,34.0806,33.9832,33.9907,26529.0
2018-11-27 11:45:00,45.41,45.5,45.36,45.48,48506.0,33.9907,34.0581,33.9533,34.0431,48506.0
2018-11-27 11:50:00,45.47,45.65,45.46,45.64,29945.0,34.0356,34.1704,34.0282,34.1629,29945.0
2018-11-27 11:55:00,45.65,45.69,45.59,45.6,18683.0,34.1704,34.2003,34.1255,34.133,18683.0
2018-11-27 12:00:00,45.61,45.63,45.57,45.6,22415.0,34.1404,34.1554,34.1105,34.133,22415.0
2018-11-27 12:05:00,45.59,45.61,45.53,45.54,26466.0,34.1255,34.1404,34.0806,34.088,26466.0
2018-11-27 12:10:00,45.56,45.58,45.49,45.5,18091.0,34.103,34.118,34.0506,34.0581,18091.0
2018-11-27 12:15:00,45.51,45.51,45.45,45.49,21764.0,34.0656,34.0656,34.0207,34.0506,21764.0
2018-11-27 12:20:00,45.49,45.52,45.45,45.46,19808.0,34.0506,34.0731,34.0207,34.0282,19808.0
2018-11-27 12:25:00,45.46,45.48,45.34,45.39,57099.0,34.0282,34.0431,33.9383,33.9758,57099.0
2018-11-27 12:30:00,45.39,45.41,45.28,45.35,19358.0,33.9758,33.9907,33.8934,33.9458,19358.0
2018-11-27 12:35:00,45.35,45.45,45.34,45.44,22369.0,33.9458,34.0207,33.9383,34.0132,22369.0
2018-11-27 12:40:00,45.45,45.49,45.44,45.46,12701.0,34.0207,34.0506,34.0132,34.0282,12701.0
2018-11-27 12:45:00,45.47,45.48,45.42,45.43,16677.0,34.0356,34.0431,33.9982,34.0057,16677.0
2018-11-27 12:50:00,45.43,45.43,45.36,45.37,13482.0,34.0057,34.0057,33.9533,33.9608,13482.0
2018-11-27 12:55:00,45.37,45.43,45.33,45.34,13809.0,33.9608,34.0057,33.9308,33.9383,13809.0
2018-11-27 13:00:00,45.35,45.39,45.33,45.39,29290.0,33.9458,33.9758,33.9308,33.9758,29290.0
2018-11-27 13:05:00,45.4,45.48,45.4,45.45,18848.0,33.9832,34.0431,33.9832,34.0207,18848.0
2018-11-27 13:10:00,45.46,45.46,45.35,45.38,17596.0,34.0282,34.0282,33.9458,33.9683,17596.0
2018-11-27 13:15:00,45.38,45.47,45.24,45.26,37656.0,33.9683,34.0356,33.8635,33.8785,37656.0
2018-11-27 13:20:00,45.25,45.33,45.25,45.32,17614.0,33.871,33.9308,33.871,33.9234,17614.0
2018-11-27 13:25:00,45.33,45.33,45.29,45.3,18816.0,33.9308,33.9308,33.9009,33.9084,18816.0
2018-11-27 13:30:00,45.3,45.33,45.28,45.3,16714.0,33.9084,33.9308,33.8934,33.9084,16714.0
2018-11-27 13:35:00,45.29,45.34,45.27,45.33,34860.0,33.9009,33.9383,33.8859,33.9308,34860.0
2018-11-27 13:40:00,45.33,45.34,45.28,45.28,14716.0,33.9308,33.9383,33.8934,33.8934,14716.0
2018-11-27 13:45:00,45.27,45.28,45.2,45.24,20313.0,33.8859,33.8934,33.8335,33.8635,20313.0
2018-11-27 13:50:00,45.23,45.29,45.23,45.24,18965.0,33.856,33.9009,33.856,33.8635,18965.0
2018-11-27 13:55:00,45.24,45.31,45.24,45.3,22287.0,33.8635,33.9159,33.8635,33.9084,22287.0
2018-11-27 14:00:00,45.3,45.45,45.29,45.43,31776.0,33.9084,34.0207,33.9009,34.0057,31776.0
2018-11-27 14:05:00,45.43,45.45,45.32,45.32,23539.0,34.0057,34.0207,33.9234,33.9234,23539.0
2018-11-27 14:10:00,45.32,45.38,45.31,45.38,18433.0,33.9234,33.9683,33.9159,33.9683,18433.0
2018-11-27 14:15:00,45.38,45.43,45.38,45.4,20073.0,33.9683,34.0057,33.9683,33.9832,20073.0
2018-11-27 14:20:00,45.4,45.4,45.36,45.4,17051.0,33.9832,33.9832,33.9533,33.9832,17051.0
2018-11-27 14:25:00,45.41,45.42,45.36,45.36,17621.0,33.9907,33.9982,33.9533,33.9533,17621.0
2018-11-27 14:30:00,45.37,45.43,45.37,45.42,21742.0,33.9608,34.0057,33.9608,33.9982,21742.0
2018-11-27 14:35:00,45.42,45.45,45.41,45.42,22313.0,33.9982,34.0207,33.9907,33.9982,22313.0
2018-11-27 14:40:00,45.42,45.45,45.41,45.41,26044.0,33.9982,34.0207,33.9907,33.9907,26044.0
2018-11-27 14:45:00,45.42,45.49,45.41,45.49,21095.0,33.9982,34.0506,33.9907,34.0506,21095.0
2018-11-27 14:50:00,45.48,45.55,45.45,45.47,37304.0,34.0431,34.0955,34.0207,34.0356,37304.0
2018-11-27 14:55:00,45.47,45.48,45.45,45.46,23363.0,34.0356,34.0431,34.0207,34.0282,23363.0
2018-11-27 15:00:00,45.46,45.51,45.41,45.51,38153.0,34.0282,34.0656,33.9907,34.0656,38153.0
2018-11-27 15:05:00,45.52,45.54,45.49,45.54,31789.0,34.0731,34.088,34.0506,34.088,31789.0
2018-11-27 15:10:00,45.54,45.55,45.5,45.51,31126.0,34.088,34.0955,34.0581,34.0656,31126.0
2018-11-27 15:15:00,45.52,45.52,45.46,45.49,25102.0,34.0731,34.0731,34.0282,34.0506,25102.0
2018-11-27 15:20:00,45.49,45.56,45.48,45.55,38578.0,34.0506,34.103,34.0431,34.0955,38578.0
2018-11-27 15:25:00,45.55,45.63,45.55,45.62,33971.0,34.0955,34.1554,34.0955,34.1479,33971.0
2018-11-27 15:30:00,45.61,45.61,45.52,45.55,57480.0,34.1404,34.1404,34.0731,34.0955,57480.0
2018-11-27 15:35:00,45.55,45.63,45.53,45.63,46178.0,34.0955,34.1554,34.0806,34.1554,46178.0
2018-11-27 15:40:00,45.63,45.66,45.58,45.6,47119.0,34.1554,34.1779,34.118,34.133,47119.0
2018-11-27 15:45:00,45.59,45.6,45.54,45.57,73869.0,34.1255,34.133,34.088,34.1105,73869.0
2018-11-27 15:50:00,45.57,45.57,45.5,45.5,87680.0,34.1105,34.1105,34.0581,34.0581,87680.0
2018-11-27 15:55:00,45.5,45.58,45.5,45.56,161560.0,34.0581,34.118,34.0581,34.103,161560.0
2018-11-28 09:30:00,45.73,45.9,45.44,45.44,48607.0,34.2303,34.3575,34.0132,34.0132,48607.0
2018-11-28 09:35:00,45.46,45.67,45.46,45.5,23452.0,34.0282,34.1853,34.0282,34.0581,23452.0
2018-11-28 09:40:00,45.51,45.57,45.38,45.4,27507.0,34.0656,34.1105,33.9683,33.9832,27507.0
2018-11-28 09:45:00,45.38,45.52,45.27,45.49,31465.0,33.9683,34.0731,33.8859,34.0506,31465.0
2018-11-28 09:50:00,45.5,45.51,45.21,45.21,30276.0,34.0581,34.0656,33.841,33.841,30276.0
2018-11-28 09:55:00,45.21,45.3,45.17,45.3,45533.0,33.841,33.9084,33.8111,33.9084,45533.0
2018-11-28 10:00:00,45.3,45.39,45.12,45.13,39626.0,33.9084,33.9758,33.7737,33.7811,39626.0
2018-11-28 10:05:00,45.12,45.21,45.07,45.09,87868.0,33.7737,33.841,33.7362,33.7512,87868.0
2018-11-28 10:10:00,45.08,45.09,44.88,44.89,30457.0,33.7437,33.7512,33.594,33.6015,30457.0
2018-11-28 10:15:00,44.89,44.93,44.77,44.84,30696.0,33.6015,33.6314,33.5117,33.5641,30696.0
2018-11-28 10:20:00,44.83,44.85,44.61,44.63,44062.0,33.5566,33.5716,33.3919,33.4069,44062.0
2018-11-28 10:25:00,44.63,44.65,44.27,44.29,92002.0,33.4069,33.4218,33.1374,33.1524,92002.0
2018-11-28 10:30:00,44.3,44.43,44.2,44.34,134539.0,33.1599,33.2572,33.085,33.1898,134539.0
2018-11-28 10:35:00,44.34,44.45,44.09,44.1,147989.0,33.1898,33.2721,33.0027,33.0102,147989.0
2018-11-28 10:40:00,44.1,44.26,44.03,44.2,90208.0,33.0102,33.1299,32.9578,33.085,90208.0
2018-11-28 10:45:00,44.2,44.2,43.97,44.04,64329.0,33.085,33.085,32.9128,32.9652,64329.0
2018-11-28 10:50:00,44.04,44.35,44.01,44.3,126787.0,32.9652,33.1973,32.9428,33.1599,126787.0
2018-11-28 10:55:00,44.31,44.43,44.31,44.34,73775.0,33.1673,33.2572,33.1673,33.1898,73775.0
2018-11-28 11:00:00,44.33,44.33,44.17,44.25,102497.0,33.1823,33.1823,33.0626,33.1224,102497.0
2018-11-28 11:05:00,44.26,44.33,44.21,44.3,114734.0,33.1299,33.1823,33.0925,33.1599,114734.0
2018-11-28 11:10:00,44.29,44.33,44.16,44.2,60471.0,33.1524,33.1823,33.0551,33.085,60471.0
2018-11-28 11:15:00,44.21,44.28,44.15,44.22,64059.0,33.0925,33.1449,33.0476,33.1,64059.0
2018-11-28 11:20:00,44.22,44.22,44.12,44.21,82446.0,33.1,33.1,33.0251,33.0925,82446.0
2018-11-28 11:25:00,44.2,44.27,44.18,44.24,73569.0,33.085,33.1374,33.07,33.1149,73569.0
2018-11-28 11:30:00,44.23,44.29,44.18,44.24,73033.0,33.1075,33.1524,33.07,33.1149,73033.0
2018-11-28 11:35:00,44.25,44.5,44.24,44.42,82430.0,33.1224,33.3096,33.1149,33.2497,82430.0
2018-11-28 11:40:00,44.42,44.45,44.26,44.3,70846.0,33.2497,33.2721,33.1299,33.1599,70846.0
2018-11-28 11:45:00,44.3,44.3,44.21,44.25,98286.0,33.1599,33.1599,33.0925,33.1224,98286.0
2018-11-28 11:50:00,44.26,44.35,44.19,44.26,112829.0,33.1299,33.1973,33.0775,33.1299,112829.0
2018-11-28 11:55:00,44.26,44.27,44.13,44.25,43334.0,33.1299,33.1374,33.0326,33.1224,43334.0
2018-11-28 12:00:00,44.25,44.75,44.25,44.72,62009.0,33.1224,33.4967,33.1224,33.4742,62009.0
2018-11-28 12:05:00,44.74,45.13,44.74,45.08,73757.0,33.4892,33.7811,33.4892,33.7437,73757.0
2018-11-28 12:10:00,45.08,45.12,44.86,44.97,97185.0,33.7437,33.7737,33.579,33.6614,97185.0
2018-11-28 12:15:00,44.96,45.02,44.69,44.9,200223.0,33.6539,33.6988,33.4518,33.609,200223.0
2018-11-28 12:20:00,44.91,44.94,44.78,44.82,33724.0,33.6165,33.6389,33.5192,33.5491,33724.0
2018-11-28 12:25:00,44.84,44.94,44.77,44.92,45185.0,33.5641,33.6389,33.5117,33.6239,45185.0
2018-11-28 12:30:00,44.92,44.96,44.83,44.86,31378.0,33.6239,33.6539,33.5566,33.579,31378.0
2018-11-28 12:35:00,44.88,44.92,44.85,44.91,45726.0,33.594,33.6239,33.5716,33.6165,45726.0
2018-11-28 12:40:00,44.91,44.92,44.8,44.81,34125.0,33.6165,33.6239,33.5341,33.5416,34125.0
2018-11-28 12:45:00,44.8,44.86,44.7,44.73,43649.0,33.5341,33.579,33.4593,33.4817,43649.0
2018-11-28 12:50:00,44.73,44.86,44.69,44.78,68178.0,33.4817,33.579,33.4518,33.5192,68178.0
2018-11-28 12:55:00,44.77,44.77,44.61,44.64,49827.0,33.5117,33.5117,33.3919,33.4144,49827.0
2018-11-28 13:00:00,44.67,44.74,44.62,44.68,40238.0,33.4368,33.4892,33.3994,33.4443,40238.0
2018-11-28 13:05:00,44.65,44.73,44.59,44.73,101496.0,33.4218,33.4817,33.3769,33.4817,101496.0
2018-11-28 13:10:00,44.73,44.86,44.73,44.79,35572.0,33.4817,33.579,33.4817,33.5266,35572.0
2018-11-28 13:15:00,44.8,44.83,44.67,44.68,75607.0,33.5341,33.5566,33.4368,33.4443,75607.0
2018-11-28 13:20:00,44.69,44.69,44.56,44.62,42303.0,33.4518,33.4518,33.3545,33.3994,42303.0
2018-11-28 13:25:00,44.61,44.69,44.59,44.64,47238.0,33.3919,33.4518,33.3769,33.4144,47238.0
2018-11-28 13:30:00,44.64,44.7,44.6,44.67,38303.0,33.4144,33.4593,33.3844,33.4368,38303.0
2018-11-28 13:35:00,44.68,44.75,44.64,44.71,57167.0,33.4443,33.4967,33.4144,33.4668,57167.0
2018-11-28 13:40:00,44.72,44.76,44.69,44.69,39153.0,33.4742,33.5042,33.4518,33.4518,39153.0
2018-11-28 13:45:00,44.69,44.84,44.67,44.79,32758.0,33.4518,33.5641,33.4368,33.5266,32758.0
2018-11-28 13:50:00,44.78,44.79,44.68,44.7,38466.0,33.5192,33.5266,33.4443,33.4593,38466.0
2018-11-28 13:55:00,44.71,44.73,44.66,44.72,28738.0,33.4668,33.4817,33.4293,33.4742,28738.0
2018-11-28 14:00:00,44.72,44.86,44.71,44.85,22894.0,33.4742,33.579,33.4668,33.5716,22894.0
2018-11-28 14:05:00,44.86,44.91,44.78,44.87,92125.0,33.579,33.6165,33.5192,33.5865,92125.0
2018-11-28 14:10:00,44.89,44.92,44.69,44.73,88421.0,33.6015,33.6239,33.4518,33.4817,88421.0
2018-11-28 14:15:00,44.71,44.83,44.64,44.81,49770.0,33.4668,33.5566,33.4144,33.5416,49770.0
2018-11-28 14:20:00,44.82,44.82,44.67,44.68,30455.0,33.5491,33.5491,33.4368,33.4443,30455.0
2018-11-28 14:25:00,44.68,44.69,44.62,44.62,35171.0,33.4443,33.4518,33.3994,33.3994,35171.0
2018-11-28 14:30:00,44.63,44.68,44.61,44.68,32587.0,33.4069,33.4443,33.3919,33.4443,32587.0
2018-11-28 14:35:00,44.68,44.75,44.67,44.72,39987.0,33.4443,33.4967,33.4368,33.4742,39987.0
2018-11-28 14:40:00,44.73,44.82,44.72,44.77,39506.0,33.4817,33.5491,33.4742,33.5117,39506.0
2018-11-28 14:45:00,44.77,44.8,44.57,44.59,137689.0,33.5117,33.5341,33.362,33.3769,137689.0
2018-11-28 14:50:00,44.6,44.81,44.59,44.73,52183.0,33.3844,33.5416,33.3769,33.4817,52183.0
2018-11-28 14:55:00,44.71,44.78,44.68,44.7,33026.0,33.4668,33.5192,33.4443,33.4593,33026.0
2018-11-28 15:00:00,44.7,44.7,44.59,44.67,26916.0,33.4593,33.4593,33.3769,33.4368,26916.0
2018-11-28 15:05:00,44.67,44.68,44.58,44.59,37226.0,33.4368,33.4443,33.3694,33.3769,37226.0
2018-11-28 15:10:00,44.6,44.61,44.56,44.58,32399.0,33.3844,33.3919,33.3545,33.3694,32399.0
2018-11-28 15:15:00,44.57,44.57,44.53,44.54,31526.0,33.362,33.362,33.332,33.3395,31526.0
2018-11-28 15:20:00,44.54,44.72,44.54,44.71,37362.0,33.3395,33.4742,33.3395,33.4668,37362.0
2018-11-28 15:25:00,44.71,44.82,44.67,44.82,50530.0,33.4668,33.5491,33.4368,33.5491,50530.0
2018-11-28 15:30:00,44.81,44.87,44.73,44.86,87824.0,33.5416,33.5865,33.4817,33.579,87824.0
2018-11-28 15:35:00,44.85,44.89,44.84,44.88,67667.0,33.5716,33.6015,33.5641,33.594,67667.0
2018-11-28 15:40:00,44.87,44.9,44.86,44.88,66073.0,33.5865,33.609,33.579,33.594,66073.0
2018-11-28 15:45:00,44.88,44.9,44.87,44.9,107286.0,33.594,33.609,33.5865,33.609,107286.0
2018-11-28 15:50:00,44.9,44.9,44.86,44.87,119414.0,33.609,33.609,33.579,33.5865,119414.0
2018-11-28 15:55:00,44.86,44.95,44.85,44.94,222284.0,33.579,33.6464,33.5716,33.6389,222284.0
2018-11-29 09:30:00,44.96,45.27,44.91,45.08,156483.0,33.6539,33.8859,33.6165,33.7437,156483.0
2018-11-29 09:35:00,45.05,45.05,44.75,44.83,63687.0,33.7213,33.7213,33.4967,33.5566,63687.0
2018-11-29 09:40:00,44.81,44.95,44.76,44.91,140406.0,33.5416,33.6464,33.5042,33.6165,140406.0
2018-11-29 09:45:00,44.9,45.19,44.84,45.14,86400.0,33.609,33.8261,33.5641,33.7886,86400.0
2018-11-29 09:50:00,45.13,45.17,44.88,45.05,143622.0,33.7811,33.8111,33.594,33.7213,143622.0
2018-11-29 09:55:00,45.05,45.19,45.04,45.19,42417.0,33.7213,33.8261,33.7138,33.8261,42417.0
2018-11-29 10:00:00,45.2,45.23,45.11,45.12,39504.0,33.8335,33.856,33.7662,33.7737,39504.0
2018-11-29 10:05:00,45.14,45.33,45.11,45.3,43506.0,33.7886,33.9308,33.7662,33.9084,43506.0
2018-11-29 10:10:00,45.31,45.4,45.22,45.35,37455.0,33.9159,33.9832,33.8485,33.9458,37455.0
2018-11-29 10:15:00,45.37,45.46,45.34,45.38,42710.0,33.9608,34.0282,33.9383,33.9683,42710.0
2018-11-29 10:20:00,45.37,45.39,45.29,45.37,35447.0,33.9608,33.9758,33.9009,33.9608,35447.0
2018-11-29 10:25:00,45.38,45.43,45.31,45.34,34669.0,33.9683,34.0057,33.9159,33.9383,34669.0
2018-11-29 10:30:00,45.34,45.6,45.34,45.48,39831.0,33.9383,34.133,33.9383,34.0431,39831.0
2018-11-29 10:35:00,45.48,45.54,45.37,45.37,29659.0,34.0431,34.088,33.9608,33.9608,29659.0
2018-11-29 10:40:00,45.35,45.37,45.2,45.24,35223.0,33.9458,33.9608,33.8335,33.8635,35223.0
2018-11-29 10:45:00,45.23,45.24,45.06,45.07,24880.0,33.856,33.8635,33.7287,33.7362,24880.0
2018-11-29 10:50:00,45.06,45.18,45.05,45.18,28311.0,33.7287,33.8186,33.7213,33.8186,28311.0
2018-11-29 10:55:00,45.18,45.29,45.18,45.21,22906.0,33.8186,33.9009,33.8186,33.841,22906.0
2018-11-29 11:00:00,45.21,45.31,45.2,45.29,26334.0,33.841,33.9159,33.8335,33.9009,26334.0
2018-11-29 11:05:00,45.3,45.39,45.28,45.36,34680.0,33.9084,33.9758,33.8934,33.9533,34680.0
2018-11-29 11:10:00,45.36,45.47,45.33,45.46,36866.0,33.9533,34.0356,33.9308,34.0282,36866.0
2018-11-29 11:15:00,45.47,45.53,45.33,45.4,43585.0,34.0356,34.0806,33.9308,33.9832,43585.0
2018-11-29 11:20:00,45.4,45.6,45.38,45.54,41696.0,33.9832,34.133,33.9683,34.088,41696.0
2018-11-29 11:25:00,45.54,45.57,45.5,45.56,26061.0,34.088,34.1105,34.0581,34.103,26061.0
2018-11-29 11:30:00,45.57,45.57,45.45,45.53,21998.0,34.1105,34.1105,34.0207,34.0806,21998.0
2018-11-29 11:35:00,45.53,45.68,45.5,45.68,51858.0,34.0806,34.1928,34.0581,34.1928,51858.0
2018-11-29 11:40:00,45.7,45.73,45.64,45.66,22226.0,34.2078,34.2303,34.1629,34.1779,22226.0
2018-11-29 11:45:00,45.65,45.7,45.63,45.63,30791.0,34.1704,34.2078,34.1554,34.1554,30791.0
2018-11-29 11:50:00,45.62,45.72,45.61,45.72,20334.0,34.1479,34.2228,34.1404,34.2228,20334.0
2018-11-29 11:55:00,45.74,45.79,45.69,45.77,40289.0,34.2377,34.2752,34.2003,34.2602,40289.0
2018-11-29 12:00:00,45.77,45.87,45.76,45.86,28368.0,34.2602,34.3351,34.2527,34.3276,28368.0
2018-11-29 12:05:00,45.85,45.93,45.84,45.88,21874.0,34.3201,34.38,34.3126,34.3425,21874.0
2018-11-29 12:10:00,45.88,45.9,45.83,45.86,18447.0,34.3425,34.3575,34.3051,34.3276,18447.0
2018-11-29 12:15:00,45.86,45.88,45.78,45.78,21279.0,34.3276,34.3425,34.2677,34.2677,21279.0
2018-11-29 12:20:00,45.77,45.77,45.67,45.68,15007.0,34.2602,34.2602,34.1853,34.1928,15007.0
2018-11-29 12:25:00,45.67,45.68,45.6,45.65,19873.0,34.1853,34.1928,34.133,34.1704,19873.0
2018-11-29 12:30:00,45.64,45.71,45.61,45.61,20574.0,34.1629,34.2153,34.1404,34.1404,20574.0
2018-11-29 12:35:00,45.61,45.65,45.6,45.64,25329.0,34.1404,34.1704,34.133,34.1629,25329.0
2018-11-29 12:40:00,45.64,45.71,45.62,45.68,41223.0,34.1629,34.2153,34.1479,34.1928,41223.0
2018-11-29 12:45:00,45.68,45.92,45.63,45.92,49325.0,34.1928,34.3725,34.1554,34.3725,49325.0
2018-11-29 12:50:00,45.93,46.09,45.92,45.99,133249.0,34.38,34.4997,34.3725,34.4249,133249.0
2018-11-29 12:55:00,46.0,46.05,45.86,45.87,38649.0,34.4324,34.4698,34.3276,34.3351,38649.0
2018-11-29 13:00:00,45.86,45.98,45.81,45.96,62074.0,34.3276,34.4174,34.2901,34.4024,62074.0
2018-11-29 13:05:00,45.95,45.96,45.91,45.92,21745.0,34.3949,34.4024,34.365,34.3725,21745.0
2018-11-29 13:10:00,45.92,46.0,45.89,46.0,25844.0,34.3725,34.4324,34.35,34.4324,25844.0
2018-11-29 13:15:00,45.99,46.0,45.92,45.97,23368.0,34.4249,34.4324,34.3725,34.4099,23368.0
2018-11-29 13:20:00,45.99,46.0,45.96,45.97,17110.0,34.4249,34.4324,34.4024,34.4099,17110.0
2018-11-29 13:25:00,45.97,45.98,45.89,45.89,24096.0,34.4099,34.4174,34.35,34.35,24096.0
2018-11-29 13:30:00,45.89,45.96,45.88,45.91,28656.0,34.35,34.4024,34.3425,34.365,28656.0
2018-11-29 13:35:00,45.91,45.98,45.88,45.96,19189.0,34.365,34.4174,34.3425,34.4024,19189.0
2018-11-29 13:40:00,45.96,45.97,45.92,45.92,23081.0,34.4024,34.4099,34.3725,34.3725,23081.0
2018-11-29 13:45:00,45.91,45.98,45.87,45.98,34013.0,34.365,34.4174,34.3351,34.4174,34013.0
2018-11-29 13:50:00,45.98,46.0,45.94,45.96,21883.0,34.4174,34.4324,34.3875,34.4024,21883.0
2018-11-29 13:55:00,45.96,45.97,45.91,45.92,17805.0,34.4024,34.4099,34.365,34.3725,17805.0
2018-11-29 14:00:00,45.93,45.98,45.9,45.95,37370.0,34.38,34.4174,34.3575,34.3949,37370.0
2018-11-29 14:05:00,45.94,45.98,45.93,45.97,16451.0,34.3875,34.4174,34.38,34.4099,16451.0
2018-11-29 14:10:00,45.97,46.12,45.96,46.11,44065.0,34.4099,34.5222,34.4024,34.5147,44065.0
2018-11-29 14:15:00,46.11,46.12,46.01,46.08,30435.0,34.5147,34.5222,34.4398,34.4922,30435.0
2018-11-29 14:20:00,46.07,46.09,46.04,46.06,28385.0,34.4848,34.4997,34.4623,34.4773,28385.0
2018-11-29 14:25:00,46.06,46.09,46.04,46.04,25910.0,34.4773,34.4997,34.4623,34.4623,25910.0
2018-11-29 14:30:00,46.03,46.04,45.99,45.99,27901.0,34.4548,34.4623,34.4249,34.4249,27901.0
2018-11-29 14:35:00,46.0,46.02,45.96,45.97,40609.0,34.4324,34.4473,34.4024,34.4099,40609.0
2018-11-29 14:40:00,45.97,46.07,45.97,46.07,24263.0,34.4099,34.4848,34.4099,34.4848,24263.0
2018-11-29 14:45:00,46.07,46.07,45.96,45.99,50617.0,34.4848,34.4848,34.4024,34.4249,50617.0
2018-11-29 14:50:00,45.99,46.01,45.93,45.94,77484.0,34.4249,34.4398,34.38,34.3875,77484.0
2018-11-29 14:55:00,45.95,45.99,45.89,45.98,72572.0,34.3949,34.4249,34.35,34.4174,72572.0
2018-11-29 15:00:00,45.98,46.0,45.93,45.94,28815.0,34.4174,34.4324,34.38,34.3875,28815.0
2018-11-29 15:05:00,45.94,45.96,45.89,45.96,52995.0,34.3875,34.4024,34.35,34.4024,52995.0
2018-11-29 15:10:00,45.95,45.99,45.88,45.98,56823.0,34.3949,34.4249,34.3425,34.4174,56823.0
2018-11-29 15:15:00,45.98,46.06,45.96,46.0,32589.0,34.4174,34.4773,34.4024,34.4324,32589.0
2018-11-29 15:20:00,46.01,46.05,46.0,46.01,34269.0,34.4398,34.4698,34.4324,34.4398,34269.0
2018-11-29 15:25:00,46.01,46.07,46.0,46.07,54197.0,34.4398,34.4848,34.4324,34.4848,54197.0
2018-11-29 15:30:00,46.07,46.07,45.94,45.95,80269.0,34.4848,34.4848,34.3875,34.3949,80269.0
2018-11-29 15:35:00,45.95,45.96,45.89,45.92,93379.0,34.3949,34.4024,34.35,34.3725,93379.0
2018-11-29 15:40:00,45.91,45.92,45.82,45.82,92740.0,34.365,34.3725,34.2976,34.2976,92740.0
2018-11-29 15:45:00,45.83,45.88,45.75,45.75,100083.0,34.3051,34.3425,34.2452,34.2452,100083.0
2018-11-29 15:50:00,45.76,45.76,45.71,45.73,159235.0,34.2527,34.2527,34.2153,34.2303,159235.0
2018-11-29 15:55:00,45.72,45.75,45.64,45.74,226779.0,34.2228,34.2452,34.1629,34.2377,226779.0
2018-11-30 09:30:00,45.6,45.95,45.6,45.71,37917.0,34.133,34.3949,34.133,34.2153,37917.0
2018-11-30 09:35:00,45.69,46.0,45.6,45.96,19168.0,34.2003,34.4324,34.133,34.4024,19168.0
2018-11-30 09:40:00,45.98,46.01,45.71,45.83,15872.0,34.4174,34.4398,34.2153,34.3051,15872.0
2018-11-30 09:45:00,45.86,45.98,45.82,45.94,19937.0,34.3276,34.4174,34.2976,34.3875,19937.0
2018-11-30 09:50:00,45.93,46.05,45.92,46.05,26484.0,34.38,34.4698,34.3725,34.4698,26484.0
2018-11-30 09:55:00,46.05,46.08,45.95,45.96,26977.0,34.4698,34.4922,34.3949,34.4024,26977.0
2018-11-30 10:00:00,45.96,45.99,45.75,45.88,58481.0,34.4024,34.4249,34.2452,34.3425,58481.0
2018-11-30 10:05:00,45.88,45.97,45.86,45.96,42864.0,34.3425,34.4099,34.3276,34.4024,42864.0
2018-11-30 10:10:00,45.96,46.08,45.95,46.01,48688.0,34.4024,34.4922,34.3949,34.4398,48688.0
2018-11-30 10:15:00,46.02,46.05,45.95,46.02,27464.0,34.4473,34.4698,34.3949,34.4473,27464.0
2018-11-30 10:20:00,46.0,46.09,45.98,46.0,19459.0,34.4324,34.4997,34.4174,34.4324,19459.0
2018-11-30 10:25:00,46.0,46.05,45.95,46.01,41898.0,34.4324,34.4698,34.3949,34.4398,41898.0
2018-11-30 10:30:00,46.01,46.11,46.0,46.08,81837.0,34.4398,34.5147,34.4324,34.4922,81837.0
2018-11-30 10:35:00,46.1,46.12,45.99,46.04,29679.0,34.5072,34.5222,34.4249,34.4623,29679.0
2018-11-30 10:40:00,46.05,46.1,46.0,46.02,12753.0,34.4698,34.5072,34.4324,34.4473,12753.0
2018-11-30 10:45:00,46.01,46.12,45.93,46.12,124167.0,34.4398,34.5222,34.38,34.5222,124167.0
2018-11-30 10:50:00,46.13,46.59,46.12,46.32,175069.0,34.5297,34.874,34.5222,34.6719,175069.0
2018-11-30 10:55:00,46.31,46.35,46.21,46.21,49896.0,34.6644,34.6943,34.5896,34.5896,49896.0
2018-11-30 11:00:00,46.22,46.28,46.17,46.27,30445.0,34.597,34.642,34.5596,34.6345,30445.0
2018-11-30 11:05:00,46.26,46.29,46.22,46.26,52296.0,34.627,34.6494,34.597,34.627,52296.0
2018-11-30 11:10:00,46.26,46.29,46.21,46.26,46301.0,34.627,34.6494,34.5896,34.627,46301.0
2018-11-30 11:15:00,46.27,46.28,45.99,46.05,69279.0,34.6345,34.642,34.4249,34.4698,69279.0
2018-11-30 11:20:00,46.04,46.16,46.01,46.15,52830.0,34.4623,34.5521,34.4398,34.5446,52830.0
2018-11-30 11:25:00,46.16,46.19,46.05,46.09,43763.0,34.5521,34.5746,34.4698,34.4997,43763.0
2018-11-30 11:30:00,46.08,46.18,45.99,46.12,33576.0,34.4922,34.5671,34.4249,34.5222,33576.0
2018-11-30 11:35:00,46.14,46.2,46.14,46.15,20455.0,34.5372,34.5821,34.5372,34.5446,20455.0
2018-11-30 11:40:00,46.14,46.17,46.14,46.15,10885.0,34.5372,34.5596,34.5372,34.5446,10885.0
2018-11-30 11:45:00,46.15,46.2,46.12,46.17,35432.0,34.5446,34.5821,34.5222,34.5596,35432.0
2018-11-30 11:50:00,46.17,46.22,46.14,46.2,44880.0,34.5596,34.597,34.5372,34.5821,44880.0
2018-11-30 11:55:00,46.2,46.27,46.2,46.21,17766.0,34.5821,34.6345,34.5821,34.5896,17766.0
2018-11-30 12:00:00,46.21,46.22,46.06,46.07,19658.0,34.5896,34.597,34.4773,34.4848,19658.0
2018-11-30 12:05:00,46.06,46.18,46.05,46.17,12803.0,34.4773,34.5671,34.4698,34.5596,12803.0
2018-11-30 12:10:00,46.16,46.2,46.14,46.16,86595.0,34.5521,34.5821,34.5372,34.5521,86595.0
2018-11-30 12:15:00,46.16,46.23,46.13,46.17,17320.0,34.5521,34.6045,34.5297,34.5596,17320.0
2018-11-30 12:20:00,46.16,46.21,46.14,46.14,10650.0,34.5521,34.5896,34.5372,34.5372,10650.0
2018-11-30 12:25:00,46.13,46.17,46.13,46.14,11548.0,34.5297,34.5596,34.5297,34.5372,11548.0
2018-11-30 12:30:00,46.14,46.19,46.14,46.17,71744.0,34.5372,34.5746,34.5372,34.5596,71744.0
2018-11-30 12:35:00,46.18,46.19,46.12,46.13,23040.0,34.5671,34.5746,34.5222,34.5297,23040.0
2018-11-30 12:40:00,46.14,46.2,46.1,46.12,28481.0,34.5372,34.5821,34.5072,34.5222,28481.0
2018-11-30 12:45:00,46.13,46.22,46.13,46.21,28587.0,34.5297,34.597,34.5297,34.5896,28587.0
2018-11-30 12:50:00,46.2,46.21,46.12,46.17,14431.0,34.5821,34.5896,34.5222,34.5596,14431.0
2018-11-30 12:55:00,46.16,46.18,46.12,46.16,30618.0,34.5521,34.5671,34.5222,34.5521,30618.0
2018-11-30 13:00:00,46.15,46.16,46.1,46.13,25293.0,34.5446,34.5521,34.5072,34.5297,25293.0
2018-11-30 13:05:00,46.13,46.15,46.1,46.11,18176.0,34.5297,34.5446,34.5072,34.5147,18176.0
2018-11-30 13:10:00,46.11,46.11,46.03,46.07,16078.0,34.5147,34.5147,34.4548,34.4848,16078.0
2018-11-30 13:15:00,46.06,46.08,46.03,46.04,13540.0,34.4773,34.4922,34.4548,34.4623,13540.0
2018-11-30 13:20:00,46.04,46.05,45.99,46.01,19167.0,34.4623,34.4698,34.4249,34.4398,19167.0
2018-11-30 13:25:00,46.01,46.06,46.0,46.02,46679.0,34.4398,34.4773,34.4324,34.4473,46679.0
2018-11-30 13:30:00,46.02,46.13,46.0,46.07,31870.0,34.4473,34.5297,34.4324,34.4848,31870.0
2018-11-30 13:35:00,46.06,46.17,46.05,46.17,24140.0,34.4773,34.5596,34.4698,34.5596,24140.0
2018-11-30 13:40:00,46.19,46.21,46.14,46.16,22675.0,34.5746,34.5896,34.5372,34.5521,22675.0
2018-11-30 13:45:00,46.16,46.16,46.11,46.14,20875.0,34.5521,34.5521,34.5147,34.5372,20875.0
2018-11-30 13:50:00,46.13,46.16,46.09,46.12,39792.0,34.5297,34.5521,34.4997,34.5222,39792.0
2018-11-30 13:55:00,46.11,46.16,46.1,46.13,16775.0,34.5147,34.5521,34.5072,34.5297,16775.0
2018-11-30 14:00:00,46.14,46.14,46.06,46.08,13987.0,34.5372,34.5372,34.4773,34.4922,13987.0
2018-11-30 14:05:00,46.1,46.1,46.05,46.07,12010.0,34.5072,34.5072,34.4698,34.4848,12010.0
2018-11-30 14:10:00,46.07,46.15,46.06,46.13,16802.0,34.4848,34.5446,34.4773,34.5297,16802.0
2018-11-30 14:15:00,46.13,46.18,46.1,46.11,13010.0,34.5297,34.5671,34.5072,34.5147,13010.0
2018-11-30 14:20:00,46.11,46.16,46.05,46.11,33587.0,34.5147,34.5521,34.4698,34.5147,33587.0
2018-11-30 14:25:00,46.1,46.13,46.06,46.12,20129.0,34.5072,34.5297,34.4773,34.5222,20129.0
2018-11-30 14:30:00,46.11,46.16,46.1,46.1,17851.0,34.5147,34.5521,34.5072,34.5072,17851.0
2018-11-30 14:35:00,46.09,46.18,46.09,46.16,17505.0,34.4997,34.5671,34.4997,34.5521,17505.0
2018-11-30 14:40:00,46.15,46.22,46.14,46.18,17529.0,34.5446,34.597,34.5372,34.5671,17529.0
2018-11-30 14:45:00,46.18,46.19,46.07,46.07,19606.0,34.5671,34.5746,34.4848,34.4848,19606.0
2018-11-30 14:50:00,46.08,46.11,46.05,46.09,30919.0,34.4922,34.5147,34.4698,34.4997,30919.0
2018-11-30 14:55:00,46.09,46.13,46.06,46.08,20945.0,34.4997,34.5297,34.4773,34.4922,20945.0
2018-11-30 15:00:00,46.08,46.09,45.98,46.01,157160.0,34.4922,34.4997,34.4174,34.4398,157160.0
2018-11-30 15:05:00,46.02,46.11,46.0,46.11,32769.0,34.4473,34.5147,34.4324,34.5147,32769.0
2018-11-30 15:10:00,46.12,46.12,46.07,46.11,19229.0,34.5222,34.5222,34.4848,34.5147,19229.0
2018-11-30 15:15:00,46.11,46.18,46.1,46.18,23486.0,34.5147,34.5671,34.5072,34.5671,23486.0
2018-11-30 15:20:00,46.17,46.22,46.17,46.2,28610.0,34.5596,34.597,34.5596,34.5821,28610.0
2018-11-30 15:25:00,46.2,46.27,46.18,46.25,45859.0,34.5821,34.6345,34.5671,34.6195,45859.0
2018-11-30 15:30:00,46.25,46.29,46.22,46.24,40998.0,34.6195,34.6494,34.597,34.612,40998.0
2018-11-30 15:35:00,46.23,46.24,46.18,46.18,51619.0,34.6045,34.612,34.5671,34.5671,51619.0
2018-11-30 15:40:00,46.19,46.22,46.14,46.14,69581.0,34.5746,34.597,34.5372,34.5372,69581.0
2018-11-30 15:45:00,46.14,46.15,46.05,46.08,79382.0,34.5372,34.5446,34.4698,34.4922,79382.0
2018-11-30 15:50:00,46.08,46.1,46.0,46.04,113046.0,34.4922,34.5072,34.4324,34.4623,113046.0
2018-11-30 15:55:00,46.05,46.21,46.05,46.19,236080.0,34.4698,34.5896,34.4698,34.5746,236080.0
2018-12-03 09:30:00,47.05,47.68,47.05,47.48,110116.0,35.2183,35.6899,35.2183,35.5402,110116.0
2018-12-03 09:35:00,47.49,47.49,47.04,47.2,32084.0,35.5477,35.5477,35.2108,35.3306,32084.0
2018-12-03 09:40:00,47.2,47.3,47.13,47.29,52370.0,35.3306,35.4055,35.2782,35.398,52370.0
2018-12-03 09:45:00,47.34,47.56,47.31,47.51,46741.0,35.4354,35.6001,35.4129,35.5626,46741.0
2018-12-03 09:50:00,47.53,47.57,47.37,47.51,60243.0,35.5776,35.6076,35.4578,35.5626,60243.0
2018-12-03 09:55:00,47.51,47.51,47.35,47.37,40412.0,35.5626,35.5626,35.4429,35.4578,40412.0
2018-12-03 10:00:00,47.38,47.47,47.33,47.35,65503.0,35.4653,35.5327,35.4279,35.4429,65503.0
2018-12-03 10:05:00,47.35,47.39,47.26,47.32,29023.0,35.4429,35.4728,35.3755,35.4204,29023.0
2018-12-03 10:10:00,47.32,47.32,47.08,47.17,54917.0,35.4204,35.4204,35.2408,35.3081,54917.0
2018-12-03 10:15:00,47.16,47.18,47.06,47.11,37449.0,35.3007,35.3156,35.2258,35.2632,37449.0
2018-12-03 10:20:00,47.11,47.13,47.07,47.1,62533.0,35.2632,35.2782,35.2333,35.2557,62533.0
2018-12-03 10:25:00,47.09,47.33,47.09,47.27,45247.0,35.2483,35.4279,35.2483,35.383,45247.0
2018-12-03 10:30:00,47.27,47.3,47.19,47.26,38317.0,35.383,35.4055,35.3231,35.3755,38317.0
2018-12-03 10:35:00,47.26,47.28,47.05,47.06,35677.0,35.3755,35.3905,35.2183,35.2258,35677.0
2018-12-03 10:40:00,47.07,47.1,46.97,47.02,32367.0,35.2333,35.2557,35.1584,35.1959,32367.0
2018-12-03 10:45:00,47.02,47.1,47.0,47.05,25044.0,35.1959,35.2557,35.1809,35.2183,25044.0
2018-12-03 10:50:00,47.07,47.11,46.91,46.91,63454.0,35.2333,35.2632,35.1135,35.1135,63454.0
2018-12-03 10:55:00,46.88,46.96,46.87,46.91,26564.0,35.0911,35.151,35.0836,35.1135,26564.0
2018-12-03 11:00:00,46.91,46.91,46.77,46.77,52790.0,35.1135,35.1135,35.0087,35.0087,52790.0
2018-12-03 11:05:00,46.77,46.94,46.76,46.94,68323.0,35.0087,35.136,35.0012,35.136,68323.0
2018-12-03 11:10:00,46.95,47.02,46.91,46.93,36816.0,35.1435,35.1959,35.1135,35.1285,36816.0
2018-12-03 11:15:00,46.96,47.05,46.91,46.97,35019.0,35.151,35.2183,35.1135,35.1584,35019.0
2018-12-03 11:20:00,46.95,46.99,46.84,46.85,22205.0,35.1435,35.1734,35.0611,35.0686,22205.0
2018-12-03 11:25:00,46.85,46.94,46.8,46.92,27220.0,35.0686,35.136,35.0312,35.121,27220.0
2018-12-03 11:30:00,46.92,46.93,46.83,46.87,20808.0,35.121,35.1285,35.0536,35.0836,20808.0
2018-12-03 11:35:00,46.85,46.89,46.8,46.86,36326.0,35.0686,35.0986,35.0312,35.0761,36326.0
2018-12-03 11:40:00,46.84,46.87,46.74,46.74,34148.0,35.0611,35.0836,34.9863,34.9863,34148.0
2018-12-03 11:45:00,46.76,46.77,46.69,46.75,20217.0,35.0012,35.0087,34.9488,34.9938,20217.0
2018-12-03 11:50:00,46.75,46.78,46.66,46.67,40062.0,34.9938,35.0162,34.9264,34.9339,40062.0
2018-12-03 11:55:00,46.66,46.76,46.64,46.76,20832.0,34.9264,35.0012,34.9114,35.0012,20832.0
2018-12-03 12:00:00,46.74,46.78,46.69,46.72,21865.0,34.9863,35.0162,34.9488,34.9713,21865.0
2018-12-03 12:05:00,46.71,46.85,46.71,46.82,41864.0,34.9638,35.0686,34.9638,35.0462,41864.0
2018-12-03 12:10:00,46.81,46.85,46.8,46.83,48524.0,35.0387,35.0686,35.0312,35.0536,48524.0
2018-12-03 12:15:00,46.83,46.89,46.79,46.89,19792.0,35.0536,35.0986,35.0237,35.0986,19792.0
2018-12-03 12:20:00,46.88,46.95,46.85,46.88,67920.0,35.0911,35.1435,35.0686,35.0911,67920.0
2018-12-03 12:25:00,46.89,46.92,46.83,46.92,27516.0,35.0986,35.121,35.0536,35.121,27516.0
2018-12-03 12:30:00,46.91,47.0,46.88,46.98,31180.0,35.1135,35.1809,35.0911,35.1659,31180.0
2018-12-03 12:35:00,46.98,47.02,46.94,47.0,46232.0,35.1659,35.1959,35.136,35.1809,46232.0
2018-12-03 12:40:00,46.98,47.0,46.93,46.94,13785.0,35.1659,35.1809,35.1285,35.136,13785.0
2018-12-03 12:45:00,46.94,46.95,46.85,46.91,24403.0,35.136,35.1435,35.0686,35.1135,24403.0
2018-12-03 12:50:00,46.91,46.94,46.85,46.89,18510.0,35.1135,35.136,35.0686,35.0986,18510.0
2018-12-03 12:55:00,46.86,46.91,46.86,46.9,18524.0,35.0761,35.1135,35.0761,35.106,18524.0
2018-12-03 13:00:00,46.9,47.01,46.9,47.0,30472.0,35.106,35.1884,35.106,35.1809,30472.0
2018-12-03 13:05:00,47.01,47.01,46.96,46.98,18116.0,35.1884,35.1884,35.151,35.1659,18116.0
2018-12-03 13:10:00,46.98,47.02,46.95,46.96,29894.0,35.1659,35.1959,35.1435,35.151,29894.0
2018-12-03 13:15:00,46.97,47.05,46.97,47.02,13395.0,35.1584,35.2183,35.1584,35.1959,13395.0
2018-12-03 13:20:00,47.02,47.04,47.0,47.03,21650.0,35.1959,35.2108,35.1809,35.2033,21650.0
2018-12-03 13:25:00,47.03,47.06,46.96,47.03,17299.0,35.2033,35.2258,35.151,35.2033,17299.0
2018-12-03 13:30:00,47.01,47.04,47.0,47.02,13762.0,35.1884,35.2108,35.1809,35.1959,13762.0
2018-12-03 13:35:00,47.03,47.03,46.93,46.94,19351.0,35.2033,35.2033,35.1285,35.136,19351.0
2018-12-03 13:40:00,46.94,47.02,46.93,47.02,13163.0,35.136,35.1959,35.1285,35.1959,13163.0
2018-12-03 13:45:00,47.03,47.03,46.93,46.94,16728.0,35.2033,35.2033,35.1285,35.136,16728.0
2018-12-03 13:50:00,46.93,46.99,46.93,46.99,13077.0,35.1285,35.1734,35.1285,35.1734,13077.0
2018-12-03 13:55:00,46.98,46.98,46.9,46.9,14698.0,35.1659,35.1659,35.106,35.106,14698.0
2018-12-03 14:00:00,46.89,46.98,46.89,46.95,15178.0,35.0986,35.1659,35.0986,35.1435,15178.0
2018-12-03 14:05:00,46.96,47.0,46.9,46.98,23727.0,35.151,35.1809,35.106,35.1659,23727.0
2018-12-03 14:10:00,46.99,47.05,46.98,47.03,41944.0,35.1734,35.2183,35.1659,35.2033,41944.0
2018-12-03 14:15:00,47.03,47.09,47.02,47.07,31957.0,35.2033,35.2483,35.1959,35.2333,31957.0
2018-12-03 14:20:00,47.06,47.12,47.06,47.12,27248.0,35.2258,35.2707,35.2258,35.2707,27248.0
2018-12-03 14:25:00,47.12,47.2,47.09,47.18,32271.0,35.2707,35.3306,35.2483,35.3156,32271.0
2018-12-03 14:30:00,47.18,47.34,47.14,47.26,50797.0,35.3156,35.4354,35.2857,35.3755,50797.0
2018-12-03 14:35:00,47.26,47.32,47.26,47.31,27257.0,35.3755,35.4204,35.3755,35.4129,27257.0
2018-12-03 14:40:00,47.31,47.34,47.26,47.29,35016.0,35.4129,35.4354,35.3755,35.398,35016.0
2018-12-03 14:45:00,47.29,47.37,47.29,47.35,47959.0,35.398,35.4578,35.398,35.4429,47959.0
2018-12-03 14:50:00,47.35,47.39,47.27,47.33,41248.0,35.4429,35.4728,35.383,35.4279,41248.0
2018-12-03 14:55:00,47.33,47.41,47.3,47.37,26494.0,35.4279,35.4878,35.4055,35.4578,26494.0
2018-12-03 15:00:00,47.37,47.4,47.3,47.33,30971.0,35.4578,35.4803,35.4055,35.4279,30971.0
2018-12-03 15:05:00,47.32,47.36,47.27,47.3,34656.0,35.4204,35.4504,35.383,35.4055,34656.0
2018-12-03 15:10:00,47.3,47.4,47.3,47.39,44931.0,35.4055,35.4803,35.4055,35.4728,44931.0
2018-12-03 15:15:00,47.39,47.47,47.39,47.46,40603.0,35.4728,35.5327,35.4728,35.5252,40603.0
2018-12-03 15:20:00,47.46,47.5,47.41,47.41,48446.0,35.5252,35.5552,35.4878,35.4878,48446.0
2018-12-03 15:25:00,47.41,47.43,47.36,47.43,48149.0,35.4878,35.5028,35.4504,35.5028,48149.0
2018-12-03 15:30:00,47.43,47.44,47.33,47.36,57714.0,35.5028,35.5102,35.4279,35.4504,57714.0
2018-12-03 15:35:00,47.37,47.42,47.32,47.37,74413.0,35.4578,35.4953,35.4204,35.4578,74413.0
2018-12-03 15:40:00,47.38,47.4,47.33,47.33,77733.0,35.4653,35.4803,35.4279,35.4279,77733.0
2018-12-03 15:45:00,47.33,47.35,47.27,47.31,124012.0,35.4279,35.4429,35.383,35.4129,124012.0
2018-12-03 15:50:00,47.31,47.31,47.22,47.23,89441.0,35.4129,35.4129,35.3456,35.3531,89441.0
2018-12-03 15:55:00,47.24,47.34,47.23,47.31,182126.0,35.3605,35.4354,35.3531,35.4129,182126.0
2018-12-04 09:30:00,46.95,47.06,46.85,46.94,52399.0,35.1435,35.2258,35.0686,35.136,52399.0
2018-12-04 09:35:00,47.04,47.07,46.86,46.95,27383.0,35.2108,35.2333,35.0761,35.1435,27383.0
2018-12-04 09:40:00,46.94,46.94,46.56,46.59,30870.0,35.136,35.136,34.8515,34.874,30870.0
2018-12-04 09:45:00,46.59,46.62,46.51,46.59,90680.0,34.874,34.8965,34.8141,34.874,90680.0
2018-12-04 09:50:00,46.61,46.69,46.57,46.64,27717.0,34.889,34.9488,34.859,34.9114,27717.0
2018-12-04 09:55:00,46.64,46.76,46.63,46.74,49681.0,34.9114,35.0012,34.9039,34.9863,49681.0
2018-12-04 10:00:00,46.74,46.8,46.56,46.62,65305.0,34.9863,35.0312,34.8515,34.8965,65305.0
2018-12-04 10:05:00,46.59,46.68,46.54,46.56,110123.0,34.874,34.9414,34.8366,34.8515,110123.0
2018-12-04 10:10:00,46.55,46.59,46.45,46.51,81684.0,34.8441,34.874,34.7692,34.8141,81684.0
2018-12-04 10:15:00,46.5,46.61,46.43,46.44,16971.0,34.8066,34.889,34.7542,34.7617,16971.0
2018-12-04 10:20:00,46.45,46.53,46.44,46.49,30606.0,34.7692,34.8291,34.7617,34.7991,30606.0
2018-12-04 10:25:00,46.5,46.59,46.46,46.59,32634.0,34.8066,34.874,34.7767,34.874,32634.0
2018-12-04 10:30:00,46.58,46.61,46.53,46.6,18309.0,34.8665,34.889,34.8291,34.8815,18309.0
2018-12-04 10:35:00,46.6,46.76,46.57,46.75,29976.0,34.8815,35.0012,34.859,34.9938,29976.0
2018-12-04 10:40:00,46.74,46.79,46.73,46.76,25708.0,34.9863,35.0237,34.9788,35.0012,25708.0
2018-12-04 10:45:00,46.75,46.75,46.64,46.7,19938.0,34.9938,34.9938,34.9114,34.9563,19938.0
2018-12-04 10:50:00,46.71,46.72,46.61,46.7,24557.0,34.9638,34.9713,34.889,34.9563,24557.0
2018-12-04 10:55:00,46.7,46.7,46.63,46.64,14745.0,34.9563,34.9563,34.9039,34.9114,14745.0
2018-12-04 11:00:00,46.63,46.64,46.55,46.57,40849.0,34.9039,34.9114,34.8441,34.859,40849.0
2018-12-04 11:05:00,46.57,46.62,46.54,46.58,28875.0,34.859,34.8965,34.8366,34.8665,28875.0
2018-12-04 11:10:00,46.58,46.58,46.49,46.5,17401.0,34.8665,34.8665,34.7991,34.8066,17401.0
2018-12-04 11:15:00,46.5,46.55,46.46,46.54,38916.0,34.8066,34.8441,34.7767,34.8366,38916.0
2018-12-04 11:20:00,46.53,46.62,46.51,46.56,64574.0,34.8291,34.8965,34.8141,34.8515,64574.0
2018-12-04 11:25:00,46.57,46.58,46.44,46.51,60199.0,34.859,34.8665,34.7617,34.8141,60199.0
2018-12-04 11:30:00,46.52,46.53,46.45,46.51,97976.0,34.8216,34.8291,34.7692,34.8141,97976.0
2018-12-04 11:35:00,46.5,46.57,46.49,46.57,42067.0,34.8066,34.859,34.7991,34.859,42067.0
2018-12-04 11:40:00,46.57,46.62,46.5,46.58,89606.0,34.859,34.8965,34.8066,34.8665,89606.0
2018-12-04 11:45:00,46.58,46.59,46.52,46.53,35585.0,34.8665,34.874,34.8216,34.8291,35585.0
2018-12-04 11:50:00,46.53,46.57,46.5,46.57,42549.0,34.8291,34.859,34.8066,34.859,42549.0
2018-12-04 11:55:00,46.56,46.57,46.48,46.48,42148.0,34.8515,34.859,34.7917,34.7917,42148.0
2018-12-04 12:00:00,46.49,46.5,46.37,46.37,22224.0,34.7991,34.8066,34.7093,34.7093,22224.0
2018-12-04 12:05:00,46.37,46.37,46.15,46.2,82496.0,34.7093,34.7093,34.5446,34.5821,82496.0
2018-12-04 12:10:00,46.2,46.21,46.07,46.07,27297.0,34.5821,34.5896,34.4848,34.4848,27297.0
2018-12-04 12:15:00,46.06,46.15,46.0,46.13,28891.0,34.4773,34.5446,34.4324,34.5297,28891.0
2018-12-04 12:20:00,46.12,46.13,45.96,45.96,92644.0,34.5222,34.5297,34.4024,34.4024,92644.0
2018-12-04 12:25:00,45.94,45.99,45.82,45.82,36529.0,34.3875,34.4249,34.2976,34.2976,36529.0
2018-12-04 12:30:00,45.82,45.9,45.68,45.89,29495.0,34.2976,34.3575,34.1928,34.35,29495.0
2018-12-04 12:35:00,45.91,45.93,45.87,45.92,38682.0,34.365,34.38,34.3351,34.3725,38682.0
2018-12-04 12:40:00,45.92,45.98,45.87,45.92,29817.0,34.3725,34.4174,34.3351,34.3725,29817.0
2018-12-04 12:45:00,45.92,46.04,45.91,46.04,56031.0,34.3725,34.4623,34.365,34.4623,56031.0
2018-12-04 12:50:00,46.03,46.05,45.95,46.0,122035.0,34.4548,34.4698,34.3949,34.4324,122035.0
2018-12-04 12:55:00,45.99,46.02,45.95,46.01,107082.0,34.4249,34.4473,34.3949,34.4398,107082.0
2018-12-04 13:00:00,46.0,46.02,45.87,45.95,68356.0,34.4324,34.4473,34.3351,34.3949,68356.0
2018-12-04 13:05:00,45.95,46.02,45.92,45.93,19093.0,34.3949,34.4473,34.3725,34.38,19093.0
2018-12-04 13:10:00,45.93,45.98,45.87,45.93,22999.0,34.38,34.4174,34.3351,34.38,22999.0
2018-12-04 13:15:00,45.93,46.07,45.93,46.0,41130.0,34.38,34.4848,34.38,34.4324,41130.0
2018-12-04 13:20:00,46.0,46.01,45.89,45.91,44059.0,34.4324,34.4398,34.35,34.365,44059.0
2018-12-04 13:25:00,45.92,45.92,45.63,45.75,34866.0,34.3725,34.3725,34.1554,34.2452,34866.0
2018-12-04 13:30:00,45.74,45.82,45.7,45.76,39396.0,34.2377,34.2976,34.2078,34.2527,39396.0
2018-12-04 13:35:00,45.75,45.76,45.56,45.57,23088.0,34.2452,34.2527,34.103,34.1105,23088.0
2018-12-04 13:40:00,45.57,45.68,45.51,45.68,37683.0,34.1105,34.1928,34.0656,34.1928,37683.0
2018-12-04 13:45:00,45.65,45.88,45.63,45.85,19284.0,34.1704,34.3425,34.1554,34.3201,19284.0
2018-12-04 13:50:00,45.85,45.92,45.84,45.91,30695.0,34.3201,34.3725,34.3126,34.365,30695.0
2018-12-04 13:55:00,45.92,46.09,45.92,45.97,38906.0,34.3725,34.4997,34.3725,34.4099,38906.0
2018-12-04 14:00:00,45.97,45.97,45.84,45.86,35213.0,34.4099,34.4099,34.3126,34.3276,35213.0
2018-12-04 14:05:00,45.86,45.98,45.86,45.92,28663.0,34.3276,34.4174,34.3276,34.3725,28663.0
2018-12-04 14:10:00,45.93,46.01,45.88,45.89,27860.0,34.38,34.4398,34.3425,34.35,27860.0
2018-12-04 14:15:00,45.89,45.92,45.85,45.91,29806.0,34.35,34.3725,34.3201,34.365,29806.0
2018-12-04 14:20:00,45.9,45.93,45.86,45.89,33267.0,34.3575,34.38,34.3276,34.35,33267.0
2018-12-04 14:25:00,45.89,45.9,45.84,45.84,38591.0,34.35,34.3575,34.3126,34.3126,38591.0
2018-12-04 14:30:00,45.85,45.93,45.83,45.92,53267.0,34.3201,34.38,34.3051,34.3725,53267.0
2018-12-04 14:35:00,45.91,45.93,45.85,45.91,63031.0,34.365,34.38,34.3201,34.365,63031.0
2018-12-04 14:40:00,45.9,45.95,45.89,45.93,25524.0,34.3575,34.3949,34.35,34.38,25524.0
2018-12-04 14:45:00,45.92,46.13,45.91,46.11,33156.0,34.3725,34.5297,34.365,34.5147,33156.0
2018-12-04 14:50:00,46.1,46.13,46.04,46.09,30029.0,34.5072,34.5297,34.4623,34.4997,30029.0
2018-12-04 14:55:00,46.1,46.13,45.93,45.95,51223.0,34.5072,34.5297,34.38,34.3949,51223.0
2018-12-04 15:00:00,45.94,45.94,45.85,45.9,46319.0,34.3875,34.3875,34.3201,34.3575,46319.0
2018-12-04 15:05:00,45.89,45.94,45.85,45.9,33207.0,34.35,34.3875,34.3201,34.3575,33207.0
2018-12-04 15:10:00,45.89,45.92,45.82,45.89,41254.0,34.35,34.3725,34.2976,34.35,41254.0
2018-12-04 15:15:00,45.88,45.95,45.8,45.82,44974.0,34.3425,34.3949,34.2827,34.2976,44974.0
2018-12-04 15:20:00,45.83,45.92,45.77,45.79,51822.0,34.3051,34.3725,34.2602,34.2752,51822.0
2018-12-04 15:25:00,45.8,45.95,45.78,45.88,60047.0,34.2827,34.3949,34.2677,34.3425,60047.0
2018-12-04 15:30:00,45.88,45.95,45.81,45.93,83959.0,34.3425,34.3949,34.2901,34.38,83959.0
2018-12-04 15:35:00,45.93,46.02,45.87,45.9,75731.0,34.38,34.4473,34.3351,34.3575,75731.0
2018-12-04 15:40:00,45.9,45.91,45.8,45.84,84457.0,34.3575,34.365,34.2827,34.3126,84457.0
2018-12-04 15:45:00,45.83,45.92,45.79,45.92,138414.0,34.3051,34.3725,34.2752,34.3725,138414.0
2018-12-04 15:50:00,45.92,45.94,45.86,45.91,181852.0,34.3725,34.3875,34.3276,34.365,181852.0
2018-12-04 15:55:00,45.9,45.95,45.83,45.94,363623.0,34.3575,34.3949,34.3051,34.3875,363623.0
2018-12-06 09:30:00,45.07,45.07,44.07,44.33,287139.0,33.7362,33.7362,32.9877,33.1823,287139.0
2018-12-06 09:35:00,44.33,44.58,44.3,44.51,46737.0,33.1823,33.3694,33.1599,33.3171,46737.0
2018-12-06 09:40:00,44.46,44.51,44.36,44.44,227045.0,33.2796,33.3171,33.2048,33.2647,227045.0
2018-12-06 09:45:00,44.41,44.41,44.23,44.27,83696.0,33.2422,33.2422,33.1075,33.1374,83696.0
2018-12-06 09:50:00,44.27,44.28,44.02,44.18,104780.0,33.1374,33.1449,32.9503,33.07,104780.0
2018-12-06 09:55:00,44.18,44.23,44.04,44.19,75671.0,33.07,33.1075,32.9652,33.0775,75671.0
2018-12-06 10:00:00,44.19,44.48,44.1,44.45,35119.0,33.0775,33.2946,33.0102,33.2721,35119.0
2018-12-06 10:05:00,44.43,44.52,44.33,44.48,42439.0,33.2572,33.3245,33.1823,33.2946,42439.0
2018-12-06 10:10:00,44.5,44.55,44.43,44.46,33397.0,33.3096,33.347,33.2572,33.2796,33397.0
2018-12-06 10:15:00,44.45,44.51,44.36,44.38,36238.0,33.2721,33.3171,33.2048,33.2197,36238.0
2018-12-06 10:20:00,44.38,44.48,44.35,44.37,38997.0,33.2197,33.2946,33.1973,33.2123,38997.0
2018-12-06 10:25:00,44.38,44.51,44.34,44.46,46607.0,33.2197,33.3171,33.1898,33.2796,46607.0
2018-12-06 10:30:00,44.47,44.49,44.3,44.32,21223.0,33.2871,33.3021,33.1599,33.1748,21223.0
2018-12-06 10:35:00,44.32,44.47,44.31,44.43,38982.0,33.1748,33.2871,33.1673,33.2572,38982.0
2018-12-06 10:40:00,44.44,44.48,44.34,44.45,23635.0,33.2647,33.2946,33.1898,33.2721,23635.0
2018-12-06 10:45:00,44.46,44.48,44.32,44.34,17817.0,33.2796,33.2946,33.1748,33.1898,17817.0
2018-12-06 10:50:00,44.35,44.53,44.35,44.47,21623.0,33.1973,33.332,33.1973,33.2871,21623.0
2018-12-06 10:55:00,44.46,44.46,44.25,44.32,28727.0,33.2796,33.2796,33.1224,33.1748,28727.0
2018-12-06 11:00:00,44.3,44.36,44.26,44.32,14106.0,33.1599,33.2048,33.1299,33.1748,14106.0
2018-12-06 11:05:00,44.3,44.32,44.17,44.17,15238.0,33.1599,33.1748,33.0626,33.0626,15238.0
2018-12-06 11:10:00,44.18,44.19,44.05,44.07,54950.0,33.07,33.0775,32.9727,32.9877,54950.0
2018-12-06 11:15:00,44.06,44.24,44.05,44.21,49260.0,32.9802,33.1149,32.9727,33.0925,49260.0
2018-12-06 11:20:00,44.2,44.27,44.15,44.16,22468.0,33.085,33.1374,33.0476,33.0551,22468.0
2018-12-06 11:25:00,44.16,44.19,44.0,44.02,29746.0,33.0551,33.0775,32.9353,32.9503,29746.0
2018-12-06 11:30:00,44.03,44.15,44.01,44.15,61310.0,32.9578,33.0476,32.9428,33.0476,61310.0
2018-12-06 11:35:00,44.16,44.21,44.15,44.18,20340.0,33.0551,33.0925,33.0476,33.07,20340.0
2018-12-06 11:40:00,44.18,44.31,44.18,44.27,57796.0,33.07,33.1673,33.07,33.1374,57796.0
2018-12-06 11:45:00,44.27,44.39,44.27,44.3,35304.0,33.1374,33.2272,33.1374,33.1599,35304.0
2018-12-06 11:50:00,44.33,44.44,44.29,44.42,16137.0,33.1823,33.2647,33.1524,33.2497,16137.0
2018-12-06 11:55:00,44.43,44.45,44.39,44.44,49091.0,33.2572,33.2721,33.2272,33.2647,49091.0
2018-12-06 12:00:00,44.43,44.46,44.36,44.43,33983.0,33.2572,33.2796,33.2048,33.2572,33983.0
2018-12-06 12:05:00,44.43,44.47,44.4,44.42,37716.0,33.2572,33.2871,33.2347,33.2497,37716.0
2018-12-06 12:10:00,44.41,44.48,44.4,44.45,17725.0,33.2422,33.2946,33.2347,33.2721,17725.0
2018-12-06 12:15:00,44.45,44.54,44.44,44.5,27443.0,33.2721,33.3395,33.2647,33.3096,27443.0
2018-12-06 12:20:00,44.5,44.55,44.44,44.55,20176.0,33.3096,33.347,33.2647,33.347,20176.0
2018-12-06 12:25:00,44.55,44.61,44.48,44.61,35621.0,33.347,33.3919,33.2946,33.3919,35621.0
2018-12-06 12:30:00,44.59,44.63,44.56,44.59,26538.0,33.3769,33.4069,33.3545,33.3769,26538.0
2018-12-06 12:35:00,44.59,44.63,44.47,44.48,24614.0,33.3769,33.4069,33.2871,33.2946,24614.0
2018-12-06 12:40:00,44.49,44.57,44.48,44.56,15121.0,33.3021,33.362,33.2946,33.3545,15121.0
2018-12-06 12:45:00,44.58,44.59,44.52,44.57,38105.0,33.3694,33.3769,33.3245,33.362,38105.0
2018-12-06 12:50:00,44.57,44.64,44.49,44.63,18260.0,33.362,33.4144,33.3021,33.4069,18260.0
2018-12-06 12:55:00,44.63,44.64,44.53,44.55,14450.0,33.4069,33.4144,33.332,33.347,14450.0
2018-12-06 13:00:00,44.55,44.56,44.44,44.44,12519.0,33.347,33.3545,33.2647,33.2647,12519.0
2018-12-06 13:05:00,44.44,44.45,44.31,44.32,14826.0,33.2647,33.2721,33.1673,33.1748,14826.0
2018-12-06 13:10:00,44.33,44.38,44.32,44.34,14732.0,33.1823,33.2197,33.1748,33.1898,14732.0
2018-12-06 13:15:00,44.36,44.4,44.33,44.34,11969.0,33.2048,33.2347,33.1823,33.1898,11969.0
2018-12-06 13:20:00,44.35,44.43,44.31,44.41,15358.0,33.1973,33.2572,33.1673,33.2422,15358.0
2018-12-06 13:25:00,44.4,44.47,44.4,44.4,14843.0,33.2347,33.2871,33.2347,33.2347,14843.0
2018-12-06 13:30:00,44.4,44.4,44.32,44.38,13448.0,33.2347,33.2347,33.1748,33.2197,13448.0
2018-12-06 13:35:00,44.37,44.47,44.35,44.45,10744.0,33.2123,33.2871,33.1973,33.2721,10744.0
2018-12-06 13:40:00,44.46,44.56,44.46,44.51,15844.0,33.2796,33.3545,33.2796,33.3171,15844.0
2018-12-06 13:45:00,44.51,44.55,44.47,44.54,9751.0,33.3171,33.347,33.2871,33.3395,9751.0
2018-12-06 13:50:00,44.56,44.63,44.56,44.63,25239.0,33.3545,33.4069,33.3545,33.4069,25239.0
2018-12-06 13:55:00,44.62,44.71,44.6,44.7,32800.0,33.3994,33.4668,33.3844,33.4593,32800.0
2018-12-06 14:00:00,44.7,44.75,44.65,44.66,23082.0,33.4593,33.4967,33.4218,33.4293,23082.0
2018-12-06 14:05:00,44.66,44.69,44.6,44.62,26450.0,33.4293,33.4518,33.3844,33.3994,26450.0
2018-12-06 14:10:00,44.61,44.61,44.45,44.53,23040.0,33.3919,33.3919,33.2721,33.332,23040.0
2018-12-06 14:15:00,44.52,44.58,44.4,44.42,13369.0,33.3245,33.3694,33.2347,33.2497,13369.0
2018-12-06 14:20:00,44.43,44.47,44.39,44.43,15510.0,33.2572,33.2871,33.2272,33.2572,15510.0
2018-12-06 14:25:00,44.44,44.62,44.44,44.62,14977.0,33.2647,33.3994,33.2647,33.3994,14977.0
2018-12-06 14:30:00,44.61,44.63,44.54,44.6,23569.0,33.3919,33.4069,33.3395,33.3844,23569.0
2018-12-06 14:35:00,44.6,44.63,44.55,44.58,35758.0,33.3844,33.4069,33.347,33.3694,35758.0
2018-12-06 14:40:00,44.58,44.68,44.58,44.61,19700.0,33.3694,33.4443,33.3694,33.3919,19700.0
2018-12-06 14:45:00,44.62,44.64,44.48,44.54,23651.0,33.3994,33.4144,33.2946,33.3395,23651.0
2018-12-06 14:50:00,44.54,44.72,44.53,44.7,32337.0,33.3395,33.4742,33.332,33.4593,32337.0
2018-12-06 14:55:00,44.69,44.73,44.63,44.7,33709.0,33.4518,33.4817,33.4069,33.4593,33709.0
2018-12-06 15:00:00,44.71,44.78,44.65,44.65,40649.0,33.4668,33.5192,33.4218,33.4218,40649.0
2018-12-06 15:05:00,44.66,44.66,44.59,44.64,24973.0,33.4293,33.4293,33.3769,33.4144,24973.0
2018-12-06 15:10:00,44.64,44.72,44.63,44.69,21400.0,33.4144,33.4742,33.4069,33.4518,21400.0
2018-12-06 15:15:00,44.69,44.76,44.66,44.73,30374.0,33.4518,33.5042,33.4293,33.4817,30374.0
2018-12-06 15:20:00,44.74,44.76,44.67,44.72,19040.0,33.4892,33.5042,33.4368,33.4742,19040.0
2018-12-06 15:25:00,44.73,44.79,44.71,44.75,35467.0,33.4817,33.5266,33.4668,33.4967,35467.0
2018-12-06 15:30:00,44.76,44.87,44.73,44.85,61271.0,33.5042,33.5865,33.4817,33.5716,61271.0
2018-12-06 15:35:00,44.84,44.88,44.83,44.86,39780.0,33.5641,33.594,33.5566,33.579,39780.0
2018-12-06 15:40:00,44.85,44.88,44.78,44.87,76797.0,33.5716,33.594,33.5192,33.5865,76797.0
2018-12-06 15:45:00,44.88,44.95,44.84,44.95,118839.0,33.594,33.6464,33.5641,33.6464,118839.0
2018-12-06 15:50:00,44.94,45.05,44.92,45.04,118093.0,33.6389,33.7213,33.6239,33.7138,118093.0
2018-12-06 15:55:00,45.04,45.13,45.03,45.11,220296.0,33.7138,33.7811,33.7063,33.7662,220296.0
2018-12-07 09:30:00,45.19,45.41,45.14,45.24,32503.0,33.8261,33.9907,33.7886,33.8635,32503.0
2018-12-07 09:35:00,45.24,45.53,45.21,45.5,11862.0,33.8635,34.0806,33.841,34.0581,11862.0
2018-12-07 09:40:00,45.49,45.78,45.48,45.64,13270.0,34.0506,34.2677,34.0431,34.1629,13270.0
2018-12-07 09:45:00,45.64,45.73,45.54,45.54,17534.0,34.1629,34.2303,34.088,34.088,17534.0
2018-12-07 09:50:00,45.56,45.6,45.5,45.51,21460.0,34.103,34.133,34.0581,34.0656,21460.0
2018-12-07 09:55:00,45.5,45.6,45.25,45.25,29133.0,34.0581,34.133,33.871,33.871,29133.0
2018-12-07 10:00:00,45.3,45.62,45.3,45.57,37571.0,33.9084,34.1479,33.9084,34.1105,37571.0
2018-12-07 10:05:00,45.57,45.7,45.57,45.62,22016.0,34.1105,34.2078,34.1105,34.1479,22016.0
2018-12-07 10:10:00,45.62,45.68,45.5,45.53,34933.0,34.1479,34.1928,34.0581,34.0806,34933.0
2018-12-07 10:15:00,45.53,45.53,45.28,45.36,24449.0,34.0806,34.0806,33.8934,33.9533,24449.0
2018-12-07 10:20:00,45.38,45.42,45.22,45.3,16846.0,33.9683,33.9982,33.8485,33.9084,16846.0
2018-12-07 10:25:00,45.28,45.34,45.26,45.34,9743.0,33.8934,33.9383,33.8785,33.9383,9743.0
2018-12-07 10:30:00,45.34,45.35,45.24,45.24,14063.0,33.9383,33.9458,33.8635,33.8635,14063.0
2018-12-07 10:35:00,45.24,45.24,45.09,45.17,45000.0,33.8635,33.8635,33.7512,33.8111,45000.0
2018-12-07 10:40:00,45.15,45.33,45.09,45.3,28673.0,33.7961,33.9308,33.7512,33.9084,28673.0
2018-12-07 10:45:00,45.29,45.46,45.25,45.38,16951.0,33.9009,34.0282,33.871,33.9683,16951.0
2018-12-07 10:50:00,45.37,45.44,45.32,45.4,11653.0,33.9608,34.0132,33.9234,33.9832,11653.0
2018-12-07 10:55:00,45.41,45.51,45.39,45.49,13122.0,33.9907,34.0656,33.9758,34.0506,13122.0
2018-12-07 11:00:00,45.49,45.52,45.35,45.41,15267.0,34.0506,34.0731,33.9458,33.9907,15267.0
2018-12-07 11:05:00,45.41,45.41,45.28,45.33,13801.0,33.9907,33.9907,33.8934,33.9308,13801.0
2018-12-07 11:10:00,45.37,45.39,45.17,45.17,18661.0,33.9608,33.9758,33.8111,33.8111,18661.0
2018-12-07 11:15:00,45.15,45.23,45.12,45.18,16615.0,33.7961,33.856,33.7737,33.8186,16615.0
2018-12-07 11:20:00,45.19,45.19,45.1,45.15,32529.0,33.8261,33.8261,33.7587,33.7961,32529.0
2018-12-07 11:25:00,45.15,45.2,45.02,45.19,54398.0,33.7961,33.8335,33.6988,33.8261,54398.0
2018-12-07 11:30:00,45.17,45.26,45.12,45.18,18158.0,33.8111,33.8785,33.7737,33.8186,18158.0
2018-12-07 11:35:00,45.2,45.26,45.17,45.18,17658.0,33.8335,33.8785,33.8111,33.8186,17658.0
2018-12-07 11:40:00,45.2,45.31,45.16,45.27,17882.0,33.8335,33.9159,33.8036,33.8859,17882.0
2018-12-07 11:45:00,45.27,45.32,45.24,45.27,13653.0,33.8859,33.9234,33.8635,33.8859,13653.0
2018-12-07 11:50:00,45.26,45.28,45.11,45.13,22132.0,33.8785,33.8934,33.7662,33.7811,22132.0
2018-12-07 11:55:00,45.11,45.15,45.07,45.11,42154.0,33.7662,33.7961,33.7362,33.7662,42154.0
2018-12-07 12:00:00,45.11,45.17,45.08,45.12,10073.0,33.7662,33.8111,33.7437,33.7737,10073.0
2018-12-07 12:05:00,45.15,45.19,45.12,45.15,26687.0,33.7961,33.8261,33.7737,33.7961,26687.0
2018-12-07 12:10:00,45.15,45.26,45.14,45.21,26069.0,33.7961,33.8785,33.7886,33.841,26069.0
2018-12-07 12:15:00,45.21,45.21,45.08,45.09,63154.0,33.841,33.841,33.7437,33.7512,63154.0
2018-12-07 12:20:00,45.09,45.19,45.08,45.17,10501.0,33.7512,33.8261,33.7437,33.8111,10501.0
2018-12-07 12:25:00,45.18,45.2,45.07,45.09,16040.0,33.8186,33.8335,33.7362,33.7512,16040.0
2018-12-07 12:30:00,45.09,45.12,45.03,45.09,66857.0,33.7512,33.7737,33.7063,33.7512,66857.0
2018-12-07 12:35:00,45.09,45.09,44.96,44.99,75574.0,33.7512,33.7512,33.6539,33.6763,75574.0
2018-12-07 12:40:00,45.02,45.03,44.95,45.02,69372.0,33.6988,33.7063,33.6464,33.6988,69372.0
2018-12-07 12:45:00,45.01,45.06,44.98,44.99,17383.0,33.6913,33.7287,33.6689,33.6763,17383.0
2018-12-07 12:50:00,44.99,45.16,44.98,45.16,15260.0,33.6763,33.8036,33.6689,33.8036,15260.0
2018-12-07 12:55:00,45.17,45.3,45.15,45.24,22255.0,33.8111,33.9084,33.7961,33.8635,22255.0
2018-12-07 13:00:00,45.24,45.37,45.2,45.31,17166.0,33.8635,33.9608,33.8335,33.9159,17166.0
2018-12-07 13:05:00,45.31,45.31,45.21,45.22,10255.0,33.9159,33.9159,33.841,33.8485,10255.0
2018-12-07 13:10:00,45.21,45.24,45.12,45.14,14472.0,33.841,33.8635,33.7737,33.7886,14472.0
2018-12-07 13:15:00,45.14,45.15,44.98,45.0,42410.0,33.7886,33.7961,33.6689,33.6838,42410.0
2018-12-07 13:20:00,45.0,45.18,44.99,45.17,16466.0,33.6838,33.8186,33.6763,33.8111,16466.0
2018-12-07 13:25:00,45.15,45.16,45.08,45.11,16632.0,33.7961,33.8036,33.7437,33.7662,16632.0
2018-12-07 13:30:00,45.1,45.11,44.98,44.98,9761.0,33.7587,33.7662,33.6689,33.6689,9761.0
2018-12-07 13:35:00,44.97,45.03,44.93,45.0,16136.0,33.6614,33.7063,33.6314,33.6838,16136.0
2018-12-07 13:40:00,44.98,45.07,44.96,45.03,13779.0,33.6689,33.7362,33.6539,33.7063,13779.0
2018-12-07 13:45:00,45.02,45.04,44.89,44.89,14758.0,33.6988,33.7138,33.6015,33.6015,14758.0
2018-12-07 13:50:00,44.92,44.92,44.81,44.81,28591.0,33.6239,33.6239,33.5416,33.5416,28591.0
2018-12-07 13:55:00,44.81,44.84,44.68,44.7,23237.0,33.5416,33.5641,33.4443,33.4593,23237.0
2018-12-07 14:00:00,44.71,44.73,44.62,44.65,63193.0,33.4668,33.4817,33.3994,33.4218,63193.0
2018-12-07 14:05:00,44.64,44.67,44.58,44.6,71359.0,33.4144,33.4368,33.3694,33.3844,71359.0
2018-12-07 14:10:00,44.59,44.61,44.54,44.57,23958.0,33.3769,33.3919,33.3395,33.362,23958.0
2018-12-07 14:15:00,44.58,44.88,44.57,44.88,30137.0,33.3694,33.594,33.362,33.594,30137.0
2018-12-07 14:20:00,44.89,44.93,44.76,44.79,107794.0,33.6015,33.6314,33.5042,33.5266,107794.0
2018-12-07 14:25:00,44.81,44.85,44.73,44.83,15943.0,33.5416,33.5716,33.4817,33.5566,15943.0
2018-12-07 14:30:00,44.85,44.87,44.73,44.74,13333.0,33.5716,33.5865,33.4817,33.4892,13333.0
2018-12-07 14:35:00,44.76,44.76,44.66,44.69,14633.0,33.5042,33.5042,33.4293,33.4518,14633.0
2018-12-07 14:40:00,44.67,44.67,44.59,44.61,45674.0,33.4368,33.4368,33.3769,33.3919,45674.0
2018-12-07 14:45:00,44.61,44.71,44.54,44.68,38756.0,33.3919,33.4668,33.3395,33.4443,38756.0
2018-12-07 14:50:00,44.68,44.75,44.59,44.6,32057.0,33.4443,33.4967,33.3769,33.3844,32057.0
2018-12-07 14:55:00,44.61,44.64,44.54,44.59,114262.0,33.3919,33.4144,33.3395,33.3769,114262.0
2018-12-07 15:00:00,44.61,44.66,44.53,44.54,32732.0,33.3919,33.4293,33.332,33.3395,32732.0
2018-12-07 15:05:00,44.54,44.74,44.53,44.7,29347.0,33.3395,33.4892,33.332,33.4593,29347.0
2018-12-07 15:10:00,44.71,44.82,44.66,44.7,25258.0,33.4668,33.5491,33.4293,33.4593,25258.0
2018-12-07 15:15:00,44.7,44.75,44.61,44.73,35631.0,33.4593,33.4967,33.3919,33.4817,35631.0
2018-12-07 15:20:00,44.73,44.78,44.67,44.7,24843.0,33.4817,33.5192,33.4368,33.4593,24843.0
2018-12-07 15:25:00,44.71,44.82,44.63,44.77,24740.0,33.4668,33.5491,33.4069,33.5117,24740.0
2018-12-07 15:30:00,44.76,44.93,44.73,44.93,44518.0,33.5042,33.6314,33.4817,33.6314,44518.0
2018-12-07 15:35:00,44.92,45.02,44.81,44.81,33984.0,33.6239,33.6988,33.5416,33.5416,33984.0
2018-12-07 15:40:00,44.81,44.86,44.76,44.82,51056.0,33.5416,33.579,33.5042,33.5491,51056.0
2018-12-07 15:45:00,44.82,44.85,44.72,44.73,62078.0,33.5491,33.5716,33.4742,33.4817,62078.0
2018-12-07 15:50:00,44.73,44.88,44.72,44.74,114357.0,33.4817,33.594,33.4742,33.4892,114357.0
2018-12-07 15:55:00,44.75,44.8,44.74,44.75,181656.0,33.4967,33.5341,33.4892,33.4967,181656.0
2018-12-10 09:30:00,44.76,45.13,44.76,45.11,75398.0,33.5042,33.7811,33.5042,33.7662,75398.0
2018-12-10 09:35:00,45.11,45.3,44.68,44.73,69423.0,33.7662,33.9084,33.4443,33.4817,69423.0
2018-12-10 09:40:00,44.69,44.79,44.56,44.73,147626.0,33.4518,33.5266,33.3545,33.4817,147626.0
2018-12-10 09:45:00,44.74,44.75,44.53,44.56,36909.0,33.4892,33.4967,33.332,33.3545,36909.0
2018-12-10 09:50:00,44.56,44.56,44.26,44.36,72982.0,33.3545,33.3545,33.1299,33.2048,72982.0
2018-12-10 09:55:00,44.37,44.56,44.3,44.48,192934.0,33.2123,33.3545,33.1599,33.2946,192934.0
2018-12-10 10:00:00,44.44,44.49,44.29,44.45,56461.0,33.2647,33.3021,33.1524,33.2721,56461.0
2018-12-10 10:05:00,44.46,44.55,44.34,44.37,18692.0,33.2796,33.347,33.1898,33.2123,18692.0
2018-12-10 10:10:00,44.37,44.45,44.32,44.43,43279.0,33.2123,33.2721,33.1748,33.2572,43279.0
2018-12-10 10:15:00,44.42,44.44,44.33,44.37,24111.0,33.2497,33.2647,33.1823,33.2123,24111.0
2018-12-10 10:20:00,44.35,44.4,44.27,44.27,90246.0,33.1973,33.2347,33.1374,33.1374,90246.0
2018-12-10 10:25:00,44.26,44.33,44.15,44.25,31720.0,33.1299,33.1823,33.0476,33.1224,31720.0
2018-12-10 10:30:00,44.25,44.3,44.13,44.18,34152.0,33.1224,33.1599,33.0326,33.07,34152.0
2018-12-10 10:35:00,44.18,44.26,44.01,44.02,42895.0,33.07,33.1299,32.9428,32.9503,42895.0
2018-12-10 10:40:00,44.01,44.15,44.01,44.09,32958.0,32.9428,33.0476,32.9428,33.0027,32958.0
2018-12-10 10:45:00,44.08,44.19,44.06,44.11,23989.0,32.9952,33.0775,32.9802,33.0176,23989.0
2018-12-10 10:50:00,44.1,44.13,43.89,43.9,94575.0,33.0102,33.0326,32.853,32.8604,94575.0
2018-12-10 10:55:00,43.91,44.13,43.91,44.01,91103.0,32.8679,33.0326,32.8679,32.9428,91103.0
2018-12-10 11:00:00,44.03,44.03,43.74,43.83,85513.0,32.9578,32.9578,32.7407,32.8081,85513.0
2018-12-10 11:05:00,43.82,43.89,43.69,43.69,40043.0,32.8006,32.853,32.7033,32.7033,40043.0
2018-12-10 11:10:00,43.68,43.79,43.63,43.72,28315.0,32.6958,32.7781,32.6583,32.7257,28315.0
2018-12-10 11:15:00,43.7,43.75,43.6,43.67,46711.0,32.7107,32.7482,32.6359,32.6883,46711.0
2018-12-10 11:20:00,43.65,43.73,43.6,43.63,43676.0,32.6733,32.7332,32.6359,32.6583,43676.0
2018-12-10 11:25:00,43.63,43.78,43.63,43.75,45896.0,32.6583,32.7706,32.6583,32.7482,45896.0
2018-12-10 11:30:00,43.75,43.83,43.68,43.69,29239.0,32.7482,32.8081,32.6958,32.7033,29239.0
2018-12-10 11:35:00,43.7,44.01,43.7,43.96,26581.0,32.7107,32.9428,32.7107,32.9054,26581.0
2018-12-10 11:40:00,43.97,44.04,43.93,44.02,33236.0,32.9128,32.9652,32.8829,32.9503,33236.0
2018-12-10 11:45:00,44.03,44.16,43.97,44.04,69113.0,32.9578,33.0551,32.9128,32.9652,69113.0
2018-12-10 11:50:00,44.05,44.06,43.97,44.0,18539.0,32.9727,32.9802,32.9128,32.9353,18539.0
2018-12-10 11:55:00,44.0,44.07,43.92,43.99,34537.0,32.9353,32.9877,32.8754,32.9278,34537.0
2018-12-10 12:00:00,43.99,44.03,43.94,43.99,67358.0,32.9278,32.9578,32.8904,32.9278,67358.0
2018-12-10 12:05:00,43.98,44.07,43.91,44.01,31660.0,32.9203,32.9877,32.8679,32.9428,31660.0
2018-12-10 12:10:00,44.01,44.17,43.99,44.13,21369.0,32.9428,33.0626,32.9278,33.0326,21369.0
2018-12-10 12:15:00,44.14,44.25,44.14,44.18,105451.0,33.0401,33.1224,33.0401,33.07,105451.0
2018-12-10 12:20:00,44.18,44.2,44.05,44.08,58650.0,33.07,33.085,32.9727,32.9952,58650.0
2018-12-10 12:25:00,44.08,44.18,44.08,44.11,22551.0,32.9952,33.07,32.9952,33.0176,22551.0
2018-12-10 12:30:00,44.12,44.2,44.11,44.14,12713.0,33.0251,33.085,33.0176,33.0401,12713.0
2018-12-10 12:35:00,44.14,44.33,44.13,44.26,26151.0,33.0401,33.1823,33.0326,33.1299,26151.0
2018-12-10 12:40:00,44.27,44.38,44.27,44.3,16697.0,33.1374,33.2197,33.1374,33.1599,16697.0
2018-12-10 12:45:00,44.3,44.41,44.27,44.4,19726.0,33.1599,33.2422,33.1374,33.2347,19726.0
2018-12-10 12:50:00,44.4,44.49,44.37,44.46,15053.0,33.2347,33.3021,33.2123,33.2796,15053.0
2018-12-10 12:55:00,44.45,44.45,44.34,44.34,8139.0,33.2721,33.2721,33.1898,33.1898,8139.0
2018-12-10 13:00:00,44.34,44.38,44.27,44.3,14916.0,33.1898,33.2197,33.1374,33.1599,14916.0
2018-12-10 13:05:00,44.3,44.39,44.27,44.35,12126.0,33.1599,33.2272,33.1374,33.1973,12126.0
2018-12-10 13:10:00,44.35,44.46,44.3,44.43,22071.0,33.1973,33.2796,33.1599,33.2572,22071.0
2018-12-10 13:15:00,44.41,44.44,44.37,44.41,7250.0,33.2422,33.2647,33.2123,33.2422,7250.0
2018-12-10 13:20:00,44.42,44.44,44.26,44.28,15612.0,33.2497,33.2647,33.1299,33.1449,15612.0
2018-12-10 13:25:00,44.27,44.29,44.17,44.2,50545.0,33.1374,33.1524,33.0626,33.085,50545.0
2018-12-10 13:30:00,44.2,44.42,44.2,44.35,34191.0,33.085,33.2497,33.085,33.1973,34191.0
2018-12-10 13:35:00,44.36,44.44,44.33,44.33,15995.0,33.2048,33.2647,33.1823,33.1823,15995.0
2018-12-10 13:40:00,44.33,44.37,44.24,44.25,45800.0,33.1823,33.2123,33.1149,33.1224,45800.0
2018-12-10 13:45:00,44.24,44.3,44.23,44.28,8491.0,33.1149,33.1599,33.1075,33.1449,8491.0
2018-12-10 13:50:00,44.29,44.46,44.29,44.4,11933.0,33.1524,33.2796,33.1524,33.2347,11933.0
2018-12-10 13:55:00,44.41,44.43,44.34,44.34,10433.0,33.2422,33.2572,33.1898,33.1898,10433.0
2018-12-10 14:00:00,44.36,44.38,44.29,44.31,8376.0,33.2048,33.2197,33.1524,33.1673,8376.0
2018-12-10 14:05:00,44.3,44.4,44.3,44.35,10483.0,33.1599,33.2347,33.1599,33.1973,10483.0
2018-12-10 14:10:00,44.34,44.36,44.21,44.23,23219.0,33.1898,33.2048,33.0925,33.1075,23219.0
2018-12-10 14:15:00,44.23,44.28,44.11,44.14,26312.0,33.1075,33.1449,33.0176,33.0401,26312.0
2018-12-10 14:20:00,44.14,44.21,44.08,44.16,10771.0,33.0401,33.0925,32.9952,33.0551,10771.0
2018-12-10 14:25:00,44.16,44.21,44.12,44.12,28532.0,33.0551,33.0925,33.0251,33.0251,28532.0
2018-12-10 14:30:00,44.12,44.28,44.12,44.28,21438.0,33.0251,33.1449,33.0251,33.1449,21438.0
2018-12-10 14:35:00,44.27,44.29,44.25,44.25,30799.0,33.1374,33.1524,33.1224,33.1224,30799.0
2018-12-10 14:40:00,44.24,44.31,44.22,44.29,18418.0,33.1149,33.1673,33.1,33.1524,18418.0
2018-12-10 14:45:00,44.3,44.32,44.24,44.29,15460.0,33.1599,33.1748,33.1149,33.1524,15460.0
2018-12-10 14:50:00,44.29,44.34,44.26,44.27,18128.0,33.1524,33.1898,33.1299,33.1374,18128.0
2018-12-10 14:55:00,44.27,44.35,44.13,44.16,23819.0,33.1374,33.1973,33.0326,33.0551,23819.0
2018-12-10 15:00:00,44.16,44.21,44.12,44.16,26048.0,33.0551,33.0925,33.0251,33.0551,26048.0
2018-12-10 15:05:00,44.16,44.23,44.14,44.22,22629.0,33.0551,33.1075,33.0401,33.1,22629.0
2018-12-10 15:10:00,44.23,44.23,44.12,44.13,18044.0,33.1075,33.1075,33.0251,33.0326,18044.0
2018-12-10 15:15:00,44.14,44.15,44.05,44.1,46343.0,33.0401,33.0476,32.9727,33.0102,46343.0
2018-12-10 15:20:00,44.13,44.18,44.1,44.15,16740.0,33.0326,33.07,33.0102,33.0476,16740.0
2018-12-10 15:25:00,44.15,44.24,44.15,44.23,19203.0,33.0476,33.1149,33.0476,33.1075,19203.0
2018-12-10 15:30:00,44.25,44.43,44.24,44.43,28690.0,33.1224,33.2572,33.1149,33.2572,28690.0
2018-12-10 15:35:00,44.44,44.53,44.42,44.47,39198.0,33.2647,33.332,33.2497,33.2871,39198.0
2018-12-10 15:40:00,44.47,44.49,44.39,44.43,33076.0,33.2871,33.3021,33.2272,33.2572,33076.0
2018-12-10 15:45:00,44.44,44.45,44.32,44.33,68454.0,33.2647,33.2721,33.1748,33.1823,68454.0
2018-12-10 15:50:00,44.34,44.36,44.27,44.31,84497.0,33.1898,33.2048,33.1374,33.1673,84497.0
2018-12-10 15:55:00,44.31,44.36,44.28,44.28,99816.0,33.1673,33.2048,33.1449,33.1449,99816.0
2018-12-11 09:30:00,45.01,45.4,45.0,45.13,62494.0,33.6913,33.9832,33.6838,33.7811,62494.0
2018-12-11 09:35:00,45.17,45.24,44.91,44.92,20558.0,33.8111,33.8635,33.6165,33.6239,20558.0
2018-12-11 09:40:00,44.9,45.01,44.9,44.94,16764.0,33.609,33.6913,33.609,33.6389,16764.0
2018-12-11 09:45:00,44.96,44.96,44.85,44.87,24189.0,33.6539,33.6539,33.5716,33.5865,24189.0
2018-12-11 09:50:00,44.88,44.92,44.8,44.89,19547.0,33.594,33.6239,33.5341,33.6015,19547.0
2018-12-11 09:55:00,44.89,44.91,44.73,44.74,77010.0,33.6015,33.6165,33.4817,33.4892,77010.0
2018-12-11 10:00:00,44.75,44.82,44.74,44.78,33631.0,33.4967,33.5491,33.4892,33.5192,33631.0
2018-12-11 10:05:00,44.78,44.96,44.77,44.91,38889.0,33.5192,33.6539,33.5117,33.6165,38889.0
2018-12-11 10:10:00,44.88,44.89,44.76,44.78,10501.0,33.594,33.6015,33.5042,33.5192,10501.0
2018-12-11 10:15:00,44.81,44.82,44.67,44.73,10526.0,33.5416,33.5491,33.4368,33.4817,10526.0
2018-12-11 10:20:00,44.72,44.73,44.59,44.68,49482.0,33.4742,33.4817,33.3769,33.4443,49482.0
2018-12-11 10:25:00,44.68,44.69,44.56,44.61,119545.0,33.4443,33.4518,33.3545,33.3919,119545.0
2018-12-11 10:30:00,44.62,44.65,44.59,44.6,117079.0,33.3994,33.4218,33.3769,33.3844,117079.0
2018-12-11 10:35:00,44.63,44.72,44.55,44.7,29860.0,33.4069,33.4742,33.347,33.4593,29860.0
2018-12-11 10:40:00,44.7,44.71,44.56,44.57,17603.0,33.4593,33.4668,33.3545,33.362,17603.0
2018-12-11 10:45:00,44.6,44.66,44.44,44.48,19910.0,33.3844,33.4293,33.2647,33.2946,19910.0
2018-12-11 10:50:00,44.45,44.5,44.4,44.45,89696.0,33.2721,33.3096,33.2347,33.2721,89696.0
2018-12-11 10:55:00,44.46,44.53,44.41,44.53,28932.0,33.2796,33.332,33.2422,33.332,28932.0
2018-12-11 11:00:00,44.52,44.53,44.38,44.51,17946.0,33.3245,33.332,33.2197,33.3171,17946.0
2018-12-11 11:05:00,44.48,44.58,44.43,44.56,20153.0,33.2946,33.3694,33.2572,33.3545,20153.0
2018-12-11 11:10:00,44.59,44.6,44.44,44.45,18322.0,33.3769,33.3844,33.2647,33.2721,18322.0
2018-12-11 11:15:00,44.45,44.45,44.31,44.42,44499.0,33.2721,33.2721,33.1673,33.2497,44499.0
2018-12-11 11:20:00,44.42,44.44,44.31,44.34,14047.0,33.2497,33.2647,33.1673,33.1898,14047.0
2018-12-11 11:25:00,44.35,44.36,44.24,44.32,35889.0,33.1973,33.2048,33.1149,33.1748,35889.0
2018-12-11 11:30:00,44.32,44.37,44.28,44.32,85886.0,33.1748,33.2123,33.1449,33.1748,85886.0
2018-12-11 11:35:00,44.34,44.44,44.34,44.42,8967.0,33.1898,33.2647,33.1898,33.2497,8967.0
2018-12-11 11:40:00,44.44,44.44,44.32,44.4,17101.0,33.2647,33.2647,33.1748,33.2347,17101.0
2018-12-11 11:45:00,44.38,44.55,44.38,44.51,28697.0,33.2197,33.347,33.2197,33.3171,28697.0
2018-12-11 11:50:00,44.52,44.56,44.45,44.54,10337.0,33.3245,33.3545,33.2721,33.3395,10337.0
2018-12-11 11:55:00,44.55,44.55,44.46,44.52,14298.0,33.347,33.347,33.2796,33.3245,14298.0
2018-12-11 12:00:00,44.48,44.49,44.24,44.26,47364.0,33.2946,33.3021,33.1149,33.1299,47364.0
2018-12-11 12:05:00,44.27,44.35,44.25,44.29,14024.0,33.1374,33.1973,33.1224,33.1524,14024.0
2018-12-11 12:10:00,44.28,44.28,44.22,44.25,8479.0,33.1449,33.1449,33.1,33.1224,8479.0
2018-12-11 12:15:00,44.24,44.24,44.14,44.19,25057.0,33.1149,33.1149,33.0401,33.0775,25057.0
2018-12-11 12:20:00,44.2,44.32,44.18,44.32,8200.0,33.085,33.1748,33.07,33.1748,8200.0
2018-12-11 12:25:00,44.29,44.32,44.2,44.21,12829.0,33.1524,33.1748,33.085,33.0925,12829.0
2018-12-11 12:30:00,44.19,44.25,44.18,44.23,8013.0,33.0775,33.1224,33.07,33.1075,8013.0
2018-12-11 12:35:00,44.24,44.27,44.22,44.24,9526.0,33.1149,33.1374,33.1,33.1149,9526.0
2018-12-11 12:40:00,44.24,44.36,44.19,44.31,153940.0,33.1149,33.2048,33.0775,33.1673,153940.0
2018-12-11 12:45:00,44.31,44.35,44.28,44.34,20518.0,33.1673,33.1973,33.1449,33.1898,20518.0
2018-12-11 12:50:00,44.34,44.4,44.32,44.35,10598.0,33.1898,33.2347,33.1748,33.1973,10598.0
2018-12-11 12:55:00,44.37,44.38,44.28,44.3,8723.0,33.2123,33.2197,33.1449,33.1599,8723.0
2018-12-11 13:00:00,44.29,44.36,44.25,44.34,12663.0,33.1524,33.2048,33.1224,33.1898,12663.0
2018-12-11 13:05:00,44.35,44.36,44.22,44.25,38141.0,33.1973,33.2048,33.1,33.1224,38141.0
2018-12-11 13:10:00,44.25,44.28,44.18,44.21,15426.0,33.1224,33.1449,33.07,33.0925,15426.0
2018-12-11 13:15:00,44.22,44.32,44.19,44.3,14421.0,33.1,33.1748,33.0775,33.1599,14421.0
2018-12-11 13:20:00,44.29,44.34,44.25,44.27,42075.0,33.1524,33.1898,33.1224,33.1374,42075.0
2018-12-11 13:25:00,44.28,44.28,44.16,44.22,8149.0,33.1449,33.1449,33.0551,33.1,8149.0
2018-12-11 13:30:00,44.21,44.21,44.15,44.2,24083.0,33.0925,33.0925,33.0476,33.085,24083.0
2018-12-11 13:35:00,44.2,44.23,44.18,44.21,10125.0,33.085,33.1075,33.07,33.0925,10125.0
2018-12-11 13:40:00,44.2,44.21,44.04,44.05,12762.0,33.085,33.0925,32.9652,32.9727,12762.0
2018-12-11 13:45:00,44.06,44.09,44.01,44.03,40095.0,32.9802,33.0027,32.9428,32.9578,40095.0
2018-12-11 13:50:00,44.02,44.05,43.91,43.92,40592.0,32.9503,32.9727,32.8679,32.8754,40592.0
2018-12-11 13:55:00,43.92,43.98,43.91,43.93,34579.0,32.8754,32.9203,32.8679,32.8829,34579.0
2018-12-11 14:00:00,43.93,44.06,43.92,44.02,13854.0,32.8829,32.9802,32.8754,32.9503,13854.0
2018-12-11 14:05:00,44.02,44.07,44.0,44.01,21027.0,32.9503,32.9877,32.9353,32.9428,21027.0
2018-12-11 14:10:00,44.01,44.02,43.94,44.0,14131.0,32.9428,32.9503,32.8904,32.9353,14131.0
2018-12-11 14:15:00,43.99,44.11,43.91,44.09,36064.0,32.9278,33.0176,32.8679,33.0027,36064.0
2018-12-11 14:20:00,44.08,44.15,44.06,44.1,23330.0,32.9952,33.0476,32.9802,33.0102,23330.0
2018-12-11 14:25:00,44.11,44.28,44.09,44.22,39587.0,33.0176,33.1449,33.0027,33.1,39587.0
2018-12-11 14:30:00,44.22,44.3,44.14,44.18,41542.0,33.1,33.1599,33.0401,33.07,41542.0
2018-12-11 14:35:00,44.19,44.22,44.14,44.19,22392.0,33.0775,33.1,33.0401,33.0775,22392.0
2018-12-11 14:40:00,44.19,44.24,44.14,44.19,34194.0,33.0775,33.1149,33.0401,33.0775,34194.0
2018-12-11 14:45:00,44.2,44.31,44.16,44.18,30574.0,33.085,33.1673,33.0551,33.07,30574.0
2018-12-11 14:50:00,44.19,44.29,44.14,44.24,11870.0,33.0775,33.1524,33.0401,33.1149,11870.0
2018-12-11 14:55:00,44.24,44.26,44.16,44.26,8725.0,33.1149,33.1299,33.0551,33.1299,8725.0
2018-12-11 15:00:00,44.26,44.28,44.12,44.2,13136.0,33.1299,33.1449,33.0251,33.085,13136.0
2018-12-11 15:05:00,44.18,44.28,44.11,44.27,21933.0,33.07,33.1449,33.0176,33.1374,21933.0
2018-12-11 15:10:00,44.27,44.54,44.26,44.49,35551.0,33.1374,33.3395,33.1299,33.3021,35551.0
2018-12-11 15:15:00,44.48,44.5,44.4,44.41,17415.0,33.2946,33.3096,33.2347,33.2422,17415.0
2018-12-11 15:20:00,44.42,44.42,44.38,44.39,17562.0,33.2497,33.2497,33.2197,33.2272,17562.0
2018-12-11 15:25:00,44.4,44.41,44.33,44.33,14681.0,33.2347,33.2422,33.1823,33.1823,14681.0
2018-12-11 15:30:00,44.34,44.48,44.32,44.4,52250.0,33.1898,33.2946,33.1748,33.2347,52250.0
2018-12-11 15:35:00,44.4,44.41,44.26,44.26,44276.0,33.2347,33.2422,33.1299,33.1299,44276.0
2018-12-11 15:40:00,44.24,44.29,44.21,44.25,57176.0,33.1149,33.1524,33.0925,33.1224,57176.0
2018-12-11 15:45:00,44.24,44.24,44.15,44.17,54919.0,33.1149,33.1149,33.0476,33.0626,54919.0
2018-12-11 15:50:00,44.17,44.19,44.09,44.14,50356.0,33.0626,33.0775,33.0027,33.0401,50356.0
2018-12-11 15:55:00,44.13,44.14,44.06,44.13,128710.0,33.0326,33.0401,32.9802,33.0326,128710.0
2018-12-12 09:30:00,44.87,44.93,44.71,44.74,45959.0,33.5865,33.6314,33.4668,33.4892,45959.0
2018-12-12 09:35:00,44.75,44.78,44.59,44.59,9989.0,33.4967,33.5192,33.3769,33.3769,9989.0
2018-12-12 09:40:00,44.62,44.72,44.6,44.68,22104.0,33.3994,33.4742,33.3844,33.4443,22104.0
2018-12-12 09:45:00,44.67,44.81,44.62,44.77,22898.0,33.4368,33.5416,33.3994,33.5117,22898.0
2018-12-12 09:50:00,44.79,44.83,44.75,44.77,14348.0,33.5266,33.5566,33.4967,33.5117,14348.0
2018-12-12 09:55:00,44.79,44.85,44.75,44.83,18750.0,33.5266,33.5716,33.4967,33.5566,18750.0
2018-12-12 10:00:00,44.8,44.83,44.66,44.81,10462.0,33.5341,33.5566,33.4293,33.5416,10462.0
2018-12-12 10:05:00,44.84,44.86,44.69,44.76,7617.0,33.5641,33.579,33.4518,33.5042,7617.0
2018-12-12 10:10:00,44.75,44.93,44.74,44.91,12478.0,33.4967,33.6314,33.4892,33.6165,12478.0
2018-12-12 10:15:00,44.89,45.05,44.87,45.04,15080.0,33.6015,33.7213,33.5865,33.7138,15080.0
2018-12-12 10:20:00,45.05,45.07,44.91,44.93,13027.0,33.7213,33.7362,33.6165,33.6314,13027.0
2018-12-12 10:25:00,44.96,45.0,44.9,44.98,18875.0,33.6539,33.6838,33.609,33.6689,18875.0
2018-12-12 10:30:00,44.98,45.01,44.96,44.96,12002.0,33.6689,33.6913,33.6539,33.6539,12002.0
2018-12-12 10:35:00,44.98,44.99,44.72,44.73,14650.0,33.6689,33.6763,33.4742,33.4817,14650.0
2018-12-12 10:40:00,44.72,44.79,44.66,44.71,9870.0,33.4742,33.5266,33.4293,33.4668,9870.0
2018-12-12 10:45:00,44.75,44.83,44.69,44.83,10710.0,33.4967,33.5566,33.4518,33.5566,10710.0
2018-12-12 10:50:00,44.83,44.92,44.83,44.92,8465.0,33.5566,33.6239,33.5566,33.6239,8465.0
2018-12-12 10:55:00,44.91,44.99,44.91,44.99,9518.0,33.6165,33.6763,33.6165,33.6763,9518.0
2018-12-12 11:00:00,45.0,45.08,44.94,45.01,14517.0,33.6838,33.7437,33.6389,33.6913,14517.0
2018-12-12 11:05:00,45.02,45.04,44.94,45.03,9373.0,33.6988,33.7138,33.6389,33.7063,9373.0
2018-12-12 11:10:00,45.02,45.04,44.95,45.04,9665.0,33.6988,33.7138,33.6464,33.7138,9665.0
2018-12-12 11:15:00,45.05,45.11,45.0,45.05,9287.0,33.7213,33.7662,33.6838,33.7213,9287.0
2018-12-12 11:20:00,45.04,45.09,45.01,45.06,7797.0,33.7138,33.7512,33.6913,33.7287,7797.0
2018-12-12 11:25:00,45.08,45.08,44.91,44.97,28679.0,33.7437,33.7437,33.6165,33.6614,28679.0
2018-12-12 11:30:00,44.96,44.98,44.84,44.85,9712.0,33.6539,33.6689,33.5641,33.5716,9712.0
2018-12-12 11:35:00,44.85,44.91,44.82,44.85,16901.0,33.5716,33.6165,33.5491,33.5716,16901.0
2018-12-12 11:40:00,44.85,44.89,44.77,44.81,17673.0,33.5716,33.6015,33.5117,33.5416,17673.0
2018-12-12 11:45:00,44.82,44.94,44.81,44.91,12668.0,33.5491,33.6389,33.5416,33.6165,12668.0
2018-12-12 11:50:00,44.91,44.96,44.82,44.9,12269.0,33.6165,33.6539,33.5491,33.609,12269.0
2018-12-12 11:55:00,44.94,44.97,44.86,44.97,12932.0,33.6389,33.6614,33.579,33.6614,12932.0
2018-12-12 12:00:00,44.99,45.05,44.99,45.04,12907.0,33.6763,33.7213,33.6763,33.7138,12907.0
2018-12-12 12:05:00,45.04,45.04,44.94,45.01,12328.0,33.7138,33.7138,33.6389,33.6913,12328.0
2018-12-12 12:10:00,45.0,45.03,44.97,45.03,13292.0,33.6838,33.7063,33.6614,33.7063,13292.0
2018-12-12 12:15:00,45.02,45.08,45.01,45.06,29680.0,33.6988,33.7437,33.6913,33.7287,29680.0
2018-12-12 12:20:00,45.04,45.08,44.99,45.04,14989.0,33.7138,33.7437,33.6763,33.7138,14989.0
2018-12-12 12:25:00,45.05,45.1,45.03,45.1,8256.0,33.7213,33.7587,33.7063,33.7587,8256.0
2018-12-12 12:30:00,45.09,45.09,44.93,44.95,36650.0,33.7512,33.7512,33.6314,33.6464,36650.0
2018-12-12 12:35:00,44.94,44.99,44.86,44.87,10502.0,33.6389,33.6763,33.579,33.5865,10502.0
2018-12-12 12:40:00,44.88,44.92,44.85,44.85,18056.0,33.594,33.6239,33.5716,33.5716,18056.0
2018-12-12 12:45:00,44.85,44.93,44.84,44.91,9819.0,33.5716,33.6314,33.5641,33.6165,9819.0
2018-12-12 12:50:00,44.92,44.97,44.9,44.9,20172.0,33.6239,33.6614,33.609,33.609,20172.0
2018-12-12 12:55:00,44.92,44.98,44.91,44.94,13093.0,33.6239,33.6689,33.6165,33.6389,13093.0
2018-12-12 13:00:00,44.95,44.96,44.89,44.94,8949.0,33.6464,33.6539,33.6015,33.6389,8949.0
2018-12-12 13:05:00,44.93,45.02,44.93,45.01,6783.0,33.6314,33.6988,33.6314,33.6913,6783.0
2018-12-12 13:10:00,45.02,45.07,45.01,45.02,10469.0,33.6988,33.7362,33.6913,33.6988,10469.0
2018-12-12 13:15:00,45.02,45.05,44.97,44.98,6412.0,33.6988,33.7213,33.6614,33.6689,6412.0
2018-12-12 13:20:00,44.99,45.0,44.81,44.93,44762.0,33.6763,33.6838,33.5416,33.6314,44762.0
2018-12-12 13:25:00,44.94,44.98,44.91,44.98,8268.0,33.6389,33.6689,33.6165,33.6689,8268.0
2018-12-12 13:30:00,44.99,44.99,44.93,44.97,7979.0,33.6763,33.6763,33.6314,33.6614,7979.0
2018-12-12 13:35:00,44.96,44.96,44.89,44.9,7772.0,33.6539,33.6539,33.6015,33.609,7772.0
2018-12-12 13:40:00,44.9,44.9,44.85,44.86,6368.0,33.609,33.609,33.5716,33.579,6368.0
2018-12-12 13:45:00,44.89,44.92,44.86,44.89,8351.0,33.6015,33.6239,33.579,33.6015,8351.0
2018-12-12 13:50:00,44.9,44.95,44.88,44.88,7515.0,33.609,33.6464,33.594,33.594,7515.0
2018-12-12 13:55:00,44.89,44.89,44.77,44.83,10687.0,33.6015,33.6015,33.5117,33.5566,10687.0
2018-12-12 14:00:00,44.85,44.86,44.71,44.73,7319.0,33.5716,33.579,33.4668,33.4817,7319.0
2018-12-12 14:05:00,44.72,44.77,44.67,44.7,6172.0,33.4742,33.5117,33.4368,33.4593,6172.0
2018-12-12 14:10:00,44.71,44.71,44.61,44.63,9430.0,33.4668,33.4668,33.3919,33.4069,9430.0
2018-12-12 14:15:00,44.64,44.71,44.63,44.69,11814.0,33.4144,33.4668,33.4069,33.4518,11814.0
2018-12-12 14:20:00,44.69,44.73,44.59,44.63,12274.0,33.4518,33.4817,33.3769,33.4069,12274.0
2018-12-12 14:25:00,44.63,44.64,44.43,44.48,16445.0,33.4069,33.4144,33.2572,33.2946,16445.0
2018-12-12 14:30:00,44.46,44.52,44.39,44.5,13631.0,33.2796,33.3245,33.2272,33.3096,13631.0
2018-12-12 14:35:00,44.54,44.56,44.49,44.55,8043.0,33.3395,33.3545,33.3021,33.347,8043.0
2018-12-12 14:40:00,44.56,44.57,44.46,44.53,32565.0,33.3545,33.362,33.2796,33.332,32565.0
2018-12-12 14:45:00,44.56,44.59,44.44,44.5,12891.0,33.3545,33.3769,33.2647,33.3096,12891.0
2018-12-12 14:50:00,44.48,44.53,44.46,44.51,4487.0,33.2946,33.332,33.2796,33.3171,4487.0
2018-12-12 14:55:00,44.52,44.61,44.49,44.58,17108.0,33.3245,33.3919,33.3021,33.3694,17108.0
2018-12-12 15:00:00,44.58,44.64,44.52,44.55,12677.0,33.3694,33.4144,33.3245,33.347,12677.0
2018-12-12 15:05:00,44.56,44.65,44.51,44.61,24412.0,33.3545,33.4218,33.3171,33.3919,24412.0
2018-12-12 15:10:00,44.63,44.68,44.59,44.59,15724.0,33.4069,33.4443,33.3769,33.3769,15724.0
2018-12-12 15:15:00,44.58,44.59,44.46,44.5,19869.0,33.3694,33.3769,33.2796,33.3096,19869.0
2018-12-12 15:20:00,44.5,44.56,44.47,44.54,16259.0,33.3096,33.3545,33.2871,33.3395,16259.0
2018-12-12 15:25:00,44.54,44.59,44.46,44.51,26548.0,33.3395,33.3769,33.2796,33.3171,26548.0
2018-12-12 15:30:00,44.52,44.55,44.47,44.48,24500.0,33.3245,33.347,33.2871,33.2946,24500.0
2018-12-12 15:35:00,44.49,44.57,44.47,44.55,37030.0,33.3021,33.362,33.2871,33.347,37030.0
2018-12-12 15:40:00,44.55,44.58,44.47,44.49,41840.0,33.347,33.3694,33.2871,33.3021,41840.0
2018-12-12 15:45:00,44.5,44.5,44.33,44.34,65053.0,33.3096,33.3096,33.1823,33.1898,65053.0
2018-12-12 15:50:00,44.35,44.36,44.32,44.34,69464.0,33.1973,33.2048,33.1748,33.1898,69464.0
2018-12-12 15:55:00,44.34,44.35,44.17,44.27,223706.0,33.1898,33.1973,33.0626,33.1374,223706.0
2018-12-13 09:30:00,44.21,44.42,44.06,44.11,58427.0,33.0925,33.2497,32.9802,33.0176,58427.0
2018-12-13 09:35:00,44.06,44.1,43.83,43.89,62091.0,32.9802,33.0102,32.8081,32.853,62091.0
2018-12-13 09:40:00,43.87,43.87,43.35,43.35,57943.0,32.838,32.838,32.4488,32.4488,57943.0
2018-12-13 09:45:00,43.36,43.59,43.34,43.48,29633.0,32.4562,32.6284,32.4413,32.5461,29633.0
2018-12-13 09:50:00,43.48,43.48,43.23,43.38,46249.0,32.5461,32.5461,32.3589,32.4712,46249.0
2018-12-13 09:55:00,43.38,43.66,43.37,43.46,41362.0,32.4712,32.6808,32.4637,32.5311,41362.0
2018-12-13 10:00:00,43.48,43.73,43.47,43.73,90111.0,32.5461,32.7332,32.5386,32.7332,90111.0
2018-12-13 10:05:00,43.73,43.85,43.66,43.67,24021.0,32.7332,32.823,32.6808,32.6883,24021.0
2018-12-13 10:10:00,43.67,43.69,43.53,43.58,78494.0,32.6883,32.7033,32.5835,32.6209,78494.0
2018-12-13 10:15:00,43.58,43.62,43.27,43.32,77528.0,32.6209,32.6509,32.3889,32.4263,77528.0
2018-12-13 10:20:00,43.31,43.34,43.24,43.34,115691.0,32.4188,32.4413,32.3664,32.4413,115691.0
2018-12-13 10:25:00,43.33,43.52,43.33,43.37,46733.0,32.4338,32.576,32.4338,32.4637,46733.0
2018-12-13 10:30:00,43.38,43.63,43.35,43.6,27981.0,32.4712,32.6583,32.4488,32.6359,27981.0
2018-12-13 10:35:00,43.61,43.65,43.55,43.58,38292.0,32.6434,32.6733,32.5985,32.6209,38292.0
2018-12-13 10:40:00,43.57,43.63,43.51,43.56,22938.0,32.6134,32.6583,32.5685,32.6059,22938.0
2018-12-13 10:45:00,43.57,43.62,43.42,43.57,24581.0,32.6134,32.6509,32.5012,32.6134,24581.0
2018-12-13 10:50:00,43.57,43.58,43.44,43.58,33451.0,32.6134,32.6209,32.5161,32.6209,33451.0
2018-12-13 10:55:00,43.55,43.67,43.54,43.64,25311.0,32.5985,32.6883,32.591,32.6658,25311.0
2018-12-13 11:00:00,43.64,43.64,43.51,43.62,30109.0,32.6658,32.6658,32.5685,32.6509,30109.0
2018-12-13 11:05:00,43.62,43.73,43.59,43.7,30057.0,32.6509,32.7332,32.6284,32.7107,30057.0
2018-12-13 11:10:00,43.7,43.7,43.57,43.63,14385.0,32.7107,32.7107,32.6134,32.6583,14385.0
2018-12-13 11:15:00,43.62,43.67,43.53,43.56,32802.0,32.6509,32.6883,32.5835,32.6059,32802.0
2018-12-13 11:20:00,43.55,43.6,43.46,43.47,19663.0,32.5985,32.6359,32.5311,32.5386,19663.0
2018-12-13 11:25:00,43.48,43.58,43.41,43.42,30931.0,32.5461,32.6209,32.4937,32.5012,30931.0
2018-12-13 11:30:00,43.43,43.5,43.39,43.47,32137.0,32.5086,32.561,32.4787,32.5386,32137.0
2018-12-13 11:35:00,43.47,43.5,43.39,43.44,19799.0,32.5386,32.561,32.4787,32.5161,19799.0
2018-12-13 11:40:00,43.42,43.6,43.39,43.59,16950.0,32.5012,32.6359,32.4787,32.6284,16950.0
2018-12-13 11:45:00,43.58,43.61,43.48,43.48,18275.0,32.6209,32.6434,32.5461,32.5461,18275.0
2018-12-13 11:50:00,43.47,43.51,43.4,43.48,15429.0,32.5386,32.5685,32.4862,32.5461,15429.0
2018-12-13 11:55:00,43.46,43.57,43.44,43.44,21027.0,32.5311,32.6134,32.5161,32.5161,21027.0
2018-12-13 12:00:00,43.43,43.46,43.33,43.42,15050.0,32.5086,32.5311,32.4338,32.5012,15050.0
2018-12-13 12:05:00,43.42,43.48,43.39,43.4,20314.0,32.5012,32.5461,32.4787,32.4862,20314.0
2018-12-13 12:10:00,43.4,43.43,43.32,43.37,30513.0,32.4862,32.5086,32.4263,32.4637,30513.0
2018-12-13 12:15:00,43.37,43.38,43.29,43.35,20243.0,32.4637,32.4712,32.4038,32.4488,20243.0
2018-12-13 12:20:00,43.35,43.38,43.32,43.33,15013.0,32.4488,32.4712,32.4263,32.4338,15013.0
2018-12-13 12:25:00,43.32,43.35,43.23,43.26,48291.0,32.4263,32.4488,32.3589,32.3814,48291.0
2018-12-13 12:30:00,43.27,43.33,43.23,43.25,32068.0,32.3889,32.4338,32.3589,32.3739,32068.0
2018-12-13 12:35:00,43.27,43.41,43.27,43.41,44449.0,32.3889,32.4937,32.3889,32.4937,44449.0
2018-12-13 12:40:00,43.4,43.42,43.33,43.33,10099.0,32.4862,32.5012,32.4338,32.4338,10099.0
2018-12-13 12:45:00,43.33,43.39,43.27,43.38,19690.0,32.4338,32.4787,32.3889,32.4712,19690.0
2018-12-13 12:50:00,43.38,43.41,43.31,43.34,16381.0,32.4712,32.4937,32.4188,32.4413,16381.0
2018-12-13 12:55:00,43.33,43.39,43.32,43.34,10396.0,32.4338,32.4787,32.4263,32.4413,10396.0
2018-12-13 13:00:00,43.34,43.37,43.27,43.29,20084.0,32.4413,32.4637,32.3889,32.4038,20084.0
2018-12-13 13:05:00,43.29,43.33,43.17,43.33,21876.0,32.4038,32.4338,32.314,32.4338,21876.0
2018-12-13 13:10:00,43.33,43.39,43.3,43.38,11913.0,32.4338,32.4787,32.4113,32.4712,11913.0
2018-12-13 13:15:00,43.39,43.42,43.31,43.36,15959.0,32.4787,32.5012,32.4188,32.4562,15959.0
2018-12-13 13:20:00,43.35,43.4,43.34,43.36,13801.0,32.4488,32.4862,32.4413,32.4562,13801.0
2018-12-13 13:25:00,43.38,43.38,43.27,43.36,41228.0,32.4712,32.4712,32.3889,32.4562,41228.0
2018-12-13 13:30:00,43.36,43.42,43.35,43.36,20558.0,32.4562,32.5012,32.4488,32.4562,20558.0
2018-12-13 13:35:00,43.36,43.43,43.32,43.39,25174.0,32.4562,32.5086,32.4263,32.4787,25174.0
2018-12-13 13:40:00,43.39,43.44,43.37,43.37,14235.0,32.4787,32.5161,32.4637,32.4637,14235.0
2018-12-13 13:45:00,43.38,43.39,43.34,43.37,15590.0,32.4712,32.4787,32.4413,32.4637,15590.0
2018-12-13 13:50:00,43.36,43.4,43.31,43.34,18728.0,32.4562,32.4862,32.4188,32.4413,18728.0
2018-12-13 13:55:00,43.33,43.35,43.26,43.29,18128.0,32.4338,32.4488,32.3814,32.4038,18128.0
2018-12-13 14:00:00,43.31,43.34,43.24,43.24,20631.0,32.4188,32.4413,32.3664,32.3664,20631.0
2018-12-13 14:05:00,43.25,43.27,43.17,43.23,28167.0,32.3739,32.3889,32.314,32.3589,28167.0
2018-12-13 14:10:00,43.22,43.29,43.2,43.28,21118.0,32.3514,32.4038,32.3365,32.3964,21118.0
2018-12-13 14:15:00,43.28,43.32,43.24,43.27,21464.0,32.3964,32.4263,32.3664,32.3889,21464.0
2018-12-13 14:20:00,43.28,43.33,43.27,43.3,16035.0,32.3964,32.4338,32.3889,32.4113,16035.0
2018-12-13 14:25:00,43.29,43.36,43.21,43.36,18572.0,32.4038,32.4562,32.344,32.4562,18572.0
2018-12-13 14:30:00,43.36,43.36,43.27,43.27,20055.0,32.4562,32.4562,32.3889,32.3889,20055.0
2018-12-13 14:35:00,43.27,43.28,43.23,43.25,13875.0,32.3889,32.3964,32.3589,32.3739,13875.0
2018-12-13 14:40:00,43.25,43.28,43.22,43.23,10492.0,32.3739,32.3964,32.3514,32.3589,10492.0
2018-12-13 14:45:00,43.23,43.25,43.14,43.15,18621.0,32.3589,32.3739,32.2916,32.2991,18621.0
2018-12-13 14:50:00,43.14,43.21,43.07,43.09,37329.0,32.2916,32.344,32.2392,32.2541,37329.0
2018-12-13 14:55:00,43.09,43.17,43.08,43.09,28317.0,32.2541,32.314,32.2467,32.2541,28317.0
2018-12-13 15:00:00,43.1,43.12,43.07,43.1,22336.0,32.2616,32.2766,32.2392,32.2616,22336.0
2018-12-13 15:05:00,43.1,43.12,43.07,43.08,23051.0,32.2616,32.2766,32.2392,32.2467,23051.0
2018-12-13 15:10:00,43.08,43.12,43.05,43.07,45227.0,32.2467,32.2766,32.2242,32.2392,45227.0
2018-12-13 15:15:00,43.09,43.19,43.08,43.18,43261.0,32.2541,32.329,32.2467,32.3215,43261.0
2018-12-13 15:20:00,43.19,43.22,43.16,43.17,24854.0,32.329,32.3514,32.3065,32.314,24854.0
2018-12-13 15:25:00,43.16,43.17,43.03,43.04,33400.0,32.3065,32.314,32.2092,32.2167,33400.0
2018-12-13 15:30:00,43.03,43.04,42.95,43.01,66265.0,32.2092,32.2167,32.1493,32.1943,66265.0
2018-12-13 15:35:00,43.02,43.09,43.0,43.09,38276.0,32.2017,32.2541,32.1868,32.2541,38276.0
2018-12-13 15:40:00,43.09,43.23,43.08,43.23,76661.0,32.2541,32.3589,32.2467,32.3589,76661.0
2018-12-13 15:45:00,43.23,43.25,43.14,43.14,69592.0,32.3589,32.3739,32.2916,32.2916,69592.0
2018-12-13 15:50:00,43.15,43.15,43.1,43.12,77498.0,32.2991,32.2991,32.2616,32.2766,77498.0
2018-12-13 15:55:00,43.13,43.17,43.02,43.06,276630.0,32.2841,32.314,32.2017,32.2317,276630.0
2018-12-14 09:30:00,42.73,43.19,42.68,43.1,102116.0,31.9847,32.329,31.9472,32.2616,102116.0
2018-12-14 09:35:00,43.13,43.46,43.1,43.42,28446.0,32.2841,32.5311,32.2616,32.5012,28446.0
2018-12-14 09:40:00,43.41,43.64,43.41,43.64,71548.0,32.4937,32.6658,32.4937,32.6658,71548.0
2018-12-14 09:45:00,43.62,43.72,43.6,43.66,34772.0,32.6509,32.7257,32.6359,32.6808,34772.0
2018-12-14 09:50:00,43.66,43.66,43.54,43.56,17827.0,32.6808,32.6808,32.591,32.6059,17827.0
2018-12-14 09:55:00,43.54,43.71,43.48,43.71,35569.0,32.591,32.7182,32.5461,32.7182,35569.0
2018-12-14 10:00:00,43.72,43.72,43.56,43.56,24631.0,32.7257,32.7257,32.6059,32.6059,24631.0
2018-12-14 10:05:00,43.56,43.7,43.54,43.66,32182.0,32.6059,32.7107,32.591,32.6808,32182.0
2018-12-14 10:10:00,43.68,43.7,43.48,43.64,152770.0,32.6958,32.7107,32.5461,32.6658,152770.0
2018-12-14 10:15:00,43.65,43.77,43.65,43.77,21353.0,32.6733,32.7631,32.6733,32.7631,21353.0
2018-12-14 10:20:00,43.78,43.78,43.6,43.6,37779.0,32.7706,32.7706,32.6359,32.6359,37779.0
2018-12-14 10:25:00,43.6,43.62,43.48,43.49,28738.0,32.6359,32.6509,32.5461,32.5536,28738.0
2018-12-14 10:30:00,43.49,43.5,43.25,43.25,34816.0,32.5536,32.561,32.3739,32.3739,34816.0
2018-12-14 10:35:00,43.24,43.38,43.22,43.34,36333.0,32.3664,32.4712,32.3514,32.4413,36333.0
2018-12-14 10:40:00,43.34,43.47,43.33,43.46,27500.0,32.4413,32.5386,32.4338,32.5311,27500.0
2018-12-14 10:45:00,43.45,43.52,43.35,43.47,31108.0,32.5236,32.576,32.4488,32.5386,31108.0
2018-12-14 10:50:00,43.48,43.52,43.43,43.46,22569.0,32.5461,32.576,32.5086,32.5311,22569.0
2018-12-14 10:55:00,43.45,43.5,43.39,43.39,40513.0,32.5236,32.561,32.4787,32.4787,40513.0
2018-12-14 11:00:00,43.39,43.53,43.32,43.52,18869.0,32.4787,32.5835,32.4263,32.576,18869.0
2018-12-14 11:05:00,43.52,43.6,43.52,43.55,19265.0,32.576,32.6359,32.576,32.5985,19265.0
2018-12-14 11:10:00,43.55,43.58,43.47,43.49,29782.0,32.5985,32.6209,32.5386,32.5536,29782.0
2018-12-14 11:15:00,43.48,43.62,43.46,43.6,31035.0,32.5461,32.6509,32.5311,32.6359,31035.0
2018-12-14 11:20:00,43.62,43.67,43.45,43.49,36703.0,32.6509,32.6883,32.5236,32.5536,36703.0
2018-12-14 11:25:00,43.48,43.54,43.45,43.49,24586.0,32.5461,32.591,32.5236,32.5536,24586.0
2018-12-14 11:30:00,43.5,43.57,43.49,43.51,110602.0,32.561,32.6134,32.5536,32.5685,110602.0
2018-12-14 11:35:00,43.52,43.54,43.45,43.5,23327.0,32.576,32.591,32.5236,32.561,23327.0
2018-12-14 11:40:00,43.49,43.55,43.45,43.48,48355.0,32.5536,32.5985,32.5236,32.5461,48355.0
2018-12-14 11:45:00,43.45,43.45,43.31,43.32,21019.0,32.5236,32.5236,32.4188,32.4263,21019.0
2018-12-14 11:50:00,43.33,43.33,43.22,43.29,25844.0,32.4338,32.4338,32.3514,32.4038,25844.0
2018-12-14 11:55:00,43.3,43.37,43.23,43.28,22680.0,32.4113,32.4637,32.3589,32.3964,22680.0
2018-12-14 12:00:00,43.29,43.4,43.29,43.31,16760.0,32.4038,32.4862,32.4038,32.4188,16760.0
2018-12-14 12:05:00,43.32,43.35,43.22,43.24,21762.0,32.4263,32.4488,32.3514,32.3664,21762.0
2018-12-14 12:10:00,43.23,43.32,43.2,43.25,23760.0,32.3589,32.4263,32.3365,32.3739,23760.0
2018-12-14 12:15:00,43.25,43.4,43.25,43.39,19980.0,32.3739,32.4862,32.3739,32.4787,19980.0
2018-12-14 12:20:00,43.39,43.44,43.33,43.43,24704.0,32.4787,32.5161,32.4338,32.5086,24704.0
2018-12-14 12:25:00,43.44,43.48,43.4,43.47,12027.0,32.5161,32.5461,32.4862,32.5386,12027.0
2018-12-14 12:30:00,43.46,43.58,43.45,43.45,17143.0,32.5311,32.6209,32.5236,32.5236,17143.0
2018-12-14 12:35:00,43.45,43.52,43.42,43.45,20887.0,32.5236,32.576,32.5012,32.5236,20887.0
2018-12-14 12:40:00,43.46,43.48,43.41,43.47,20986.0,32.5311,32.5461,32.4937,32.5386,20986.0
2018-12-14 12:45:00,43.46,43.49,43.41,43.45,16318.0,32.5311,32.5536,32.4937,32.5236,16318.0
2018-12-14 12:50:00,43.46,43.56,43.42,43.56,23329.0,32.5311,32.6059,32.5012,32.6059,23329.0
2018-12-14 12:55:00,43.54,43.61,43.52,43.55,36283.0,32.591,32.6434,32.576,32.5985,36283.0
2018-12-14 13:00:00,43.54,43.54,43.46,43.48,31195.0,32.591,32.591,32.5311,32.5461,31195.0
2018-12-14 13:05:00,43.48,43.59,43.47,43.56,19348.0,32.5461,32.6284,32.5386,32.6059,19348.0
2018-12-14 13:10:00,43.58,43.6,43.53,43.56,22445.0,32.6209,32.6359,32.5835,32.6059,22445.0
2018-12-14 13:15:00,43.56,43.58,43.51,43.53,18575.0,32.6059,32.6209,32.5685,32.5835,18575.0
2018-12-14 13:20:00,43.53,43.53,43.27,43.32,84363.0,32.5835,32.5835,32.3889,32.4263,84363.0
2018-12-14 13:25:00,43.33,43.41,43.31,43.35,14222.0,32.4338,32.4937,32.4188,32.4488,14222.0
2018-12-14 13:30:00,43.37,43.38,43.28,43.29,13319.0,32.4637,32.4712,32.3964,32.4038,13319.0
2018-12-14 13:35:00,43.29,43.43,43.27,43.41,12420.0,32.4038,32.5086,32.3889,32.4937,12420.0
2018-12-14 13:40:00,43.41,43.47,43.4,43.43,17041.0,32.4937,32.5386,32.4862,32.5086,17041.0
2018-12-14 13:45:00,43.43,43.48,43.38,43.42,19141.0,32.5086,32.5461,32.4712,32.5012,19141.0
2018-12-14 13:50:00,43.42,43.44,43.37,43.4,21613.0,32.5012,32.5161,32.4637,32.4862,21613.0
2018-12-14 13:55:00,43.4,43.43,43.3,43.33,25434.0,32.4862,32.5086,32.4113,32.4338,25434.0
2018-12-14 14:00:00,43.34,43.37,43.21,43.25,29219.0,32.4413,32.4637,32.344,32.3739,29219.0
2018-12-14 14:05:00,43.24,43.29,43.18,43.2,21826.0,32.3664,32.4038,32.3215,32.3365,21826.0
2018-12-14 14:10:00,43.2,43.21,43.07,43.15,26203.0,32.3365,32.344,32.2392,32.2991,26203.0
2018-12-14 14:15:00,43.15,43.19,43.08,43.13,37348.0,32.2991,32.329,32.2467,32.2841,37348.0
2018-12-14 14:20:00,43.14,43.28,43.13,43.26,33312.0,32.2916,32.3964,32.2841,32.3814,33312.0
2018-12-14 14:25:00,43.27,43.28,43.19,43.23,21078.0,32.3889,32.3964,32.329,32.3589,21078.0
2018-12-14 14:30:00,43.23,43.24,43.12,43.15,32210.0,32.3589,32.3664,32.2766,32.2991,32210.0
2018-12-14 14:35:00,43.14,43.16,43.06,43.07,40498.0,32.2916,32.3065,32.2317,32.2392,40498.0
2018-12-14 14:40:00,43.07,43.17,43.07,43.11,18618.0,32.2392,32.314,32.2392,32.2691,18618.0
2018-12-14 14:45:00,43.1,43.15,43.03,43.04,24763.0,32.2616,32.2991,32.2092,32.2167,24763.0
2018-12-14 14:50:00,43.05,43.1,43.03,43.09,21655.0,32.2242,32.2616,32.2092,32.2541,21655.0
2018-12-14 14:55:00,43.1,43.31,43.07,43.27,37394.0,32.2616,32.4188,32.2392,32.3889,37394.0
2018-12-14 15:00:00,43.27,43.32,43.22,43.23,19936.0,32.3889,32.4263,32.3514,32.3589,19936.0
2018-12-14 15:05:00,43.25,43.31,43.22,43.26,23739.0,32.3739,32.4188,32.3514,32.3814,23739.0
2018-12-14 15:10:00,43.26,43.41,43.25,43.38,31084.0,32.3814,32.4937,32.3739,32.4712,31084.0
2018-12-14 15:15:00,43.37,43.41,43.35,43.41,21479.0,32.4637,32.4937,32.4488,32.4937,21479.0
2018-12-14 15:20:00,43.42,43.42,43.32,43.36,29535.0,32.5012,32.5012,32.4263,32.4562,29535.0
2018-12-14 15:25:00,43.36,43.4,43.34,43.37,24310.0,32.4562,32.4862,32.4413,32.4637,24310.0
2018-12-14 15:30:00,43.36,43.38,43.29,43.32,27749.0,32.4562,32.4712,32.4038,32.4263,27749.0
2018-12-14 15:35:00,43.31,43.36,43.3,43.34,45181.0,32.4188,32.4562,32.4113,32.4413,45181.0
2018-12-14 15:40:00,43.34,43.36,43.28,43.31,73292.0,32.4413,32.4562,32.3964,32.4188,73292.0
2018-12-14 15:45:00,43.31,43.33,43.27,43.29,88501.0,32.4188,32.4338,32.3889,32.4038,88501.0
2018-12-14 15:50:00,43.29,43.32,43.25,43.31,67766.0,32.4038,32.4263,32.3739,32.4188,67766.0
2018-12-14 15:55:00,43.32,43.44,43.32,43.44,146248.0,32.4263,32.5161,32.4263,32.5161,146248.0
2018-12-17 09:30:00,42.5,42.6,41.55,42.39,294779.0,31.8125,31.8874,31.1014,31.7302,294779.0
2018-12-17 09:35:00,42.36,42.73,42.28,42.59,65467.0,31.7077,31.9847,31.6478,31.8799,65467.0
2018-12-17 09:40:00,42.52,42.55,42.01,42.1,28167.0,31.8275,31.8499,31.4457,31.5131,28167.0
2018-12-17 09:45:00,42.08,42.24,41.82,41.82,34639.0,31.4981,31.6179,31.3035,31.3035,34639.0
2018-12-17 09:50:00,41.84,41.94,41.65,41.94,44141.0,31.3185,31.3933,31.1763,31.3933,44141.0
2018-12-17 09:55:00,41.95,42.27,41.94,42.27,22871.0,31.4008,31.6403,31.3933,31.6403,22871.0
2018-12-17 10:00:00,42.26,42.6,42.2,42.46,69065.0,31.6329,31.8874,31.5879,31.7826,69065.0
2018-12-17 10:05:00,42.44,42.45,42.25,42.35,26598.0,31.7676,31.7751,31.6254,31.7002,26598.0
2018-12-17 10:10:00,42.37,42.53,42.35,42.45,24578.0,31.7152,31.835,31.7002,31.7751,24578.0
2018-12-17 10:15:00,42.45,42.5,42.34,42.38,14654.0,31.7751,31.8125,31.6927,31.7227,14654.0
2018-12-17 10:20:00,42.39,42.44,42.37,42.39,12018.0,31.7302,31.7676,31.7152,31.7302,12018.0
2018-12-17 10:25:00,42.39,42.61,42.38,42.56,29024.0,31.7302,31.8948,31.7227,31.8574,29024.0
2018-12-17 10:30:00,42.61,42.67,42.53,42.59,24899.0,31.8948,31.9398,31.835,31.8799,24899.0
2018-12-17 10:35:00,42.59,42.59,42.33,42.38,29246.0,31.8799,31.8799,31.6853,31.7227,29246.0
2018-12-17 10:40:00,42.39,42.46,42.31,42.35,62855.0,31.7302,31.7826,31.6703,31.7002,62855.0
2018-12-17 10:45:00,42.35,42.36,42.25,42.31,30221.0,31.7002,31.7077,31.6254,31.6703,30221.0
2018-12-17 10:50:00,42.31,42.32,42.14,42.16,41982.0,31.6703,31.6778,31.543,31.558,41982.0
2018-12-17 10:55:00,42.16,42.18,41.97,41.99,40319.0,31.558,31.573,31.4158,31.4308,40319.0
2018-12-17 11:00:00,41.99,42.13,41.97,41.99,64687.0,31.4308,31.5356,31.4158,31.4308,64687.0
2018-12-17 11:05:00,41.99,42.11,41.98,42.1,53706.0,31.4308,31.5206,31.4233,31.5131,53706.0
2018-12-17 11:10:00,42.1,42.22,42.09,42.17,57627.0,31.5131,31.6029,31.5056,31.5655,57627.0
2018-12-17 11:15:00,42.18,42.29,42.16,42.21,45904.0,31.573,31.6553,31.558,31.5954,45904.0
2018-12-17 11:20:00,42.22,42.37,42.22,42.34,42716.0,31.6029,31.7152,31.6029,31.6927,42716.0
2018-12-17 11:25:00,42.36,42.46,42.36,42.38,32274.0,31.7077,31.7826,31.7077,31.7227,32274.0
2018-12-17 11:30:00,42.4,42.4,42.27,42.3,18683.0,31.7377,31.7377,31.6403,31.6628,18683.0
2018-12-17 11:35:00,42.29,42.3,42.22,42.29,26658.0,31.6553,31.6628,31.6029,31.6553,26658.0
2018-12-17 11:40:00,42.3,42.3,42.11,42.15,27216.0,31.6628,31.6628,31.5206,31.5505,27216.0
2018-12-17 11:45:00,42.15,42.16,41.97,42.09,28685.0,31.5505,31.558,31.4158,31.5056,28685.0
2018-12-17 11:50:00,42.1,42.15,42.01,42.01,27987.0,31.5131,31.5505,31.4457,31.4457,27987.0
2018-12-17 11:55:00,42.01,42.05,41.97,41.99,38542.0,31.4457,31.4757,31.4158,31.4308,38542.0
2018-12-17 12:00:00,42.0,42.05,41.96,42.02,21320.0,31.4382,31.4757,31.4083,31.4532,21320.0
2018-12-17 12:05:00,42.01,42.04,41.97,41.99,23152.0,31.4457,31.4682,31.4158,31.4308,23152.0
2018-12-17 12:10:00,41.98,42.0,41.85,41.92,32143.0,31.4233,31.4382,31.326,31.3784,32143.0
2018-12-17 12:15:00,41.92,41.96,41.89,41.93,19833.0,31.3784,31.4083,31.3559,31.3858,19833.0
2018-12-17 12:20:00,41.93,41.96,41.88,41.9,16022.0,31.3858,31.4083,31.3484,31.3634,16022.0
2018-12-17 12:25:00,41.9,41.9,41.78,41.82,25117.0,31.3634,31.3634,31.2736,31.3035,25117.0
2018-12-17 12:30:00,41.81,41.81,41.72,41.74,24553.0,31.296,31.296,31.2287,31.2436,24553.0
2018-12-17 12:35:00,41.74,41.77,41.69,41.71,16469.0,31.2436,31.2661,31.2062,31.2212,16469.0
2018-12-17 12:40:00,41.72,41.73,41.49,41.56,93263.0,31.2287,31.2361,31.0565,31.1089,93263.0
2018-12-17 12:45:00,41.55,41.63,41.53,41.6,38258.0,31.1014,31.1613,31.0864,31.1388,38258.0
2018-12-17 12:50:00,41.61,41.64,41.41,41.41,39488.0,31.1463,31.1688,30.9966,30.9966,39488.0
2018-12-17 12:55:00,41.41,41.43,41.27,41.28,42131.0,30.9966,31.0116,30.8918,30.8993,42131.0
2018-12-17 13:00:00,41.28,41.32,41.17,41.26,62185.0,30.8993,30.9292,30.817,30.8843,62185.0
2018-12-17 13:05:00,41.26,41.35,41.26,41.27,28493.0,30.8843,30.9517,30.8843,30.8918,28493.0
2018-12-17 13:10:00,41.27,41.3,41.24,41.29,23343.0,30.8918,30.9143,30.8694,30.9068,23343.0
2018-12-17 13:15:00,41.29,41.29,41.14,41.16,43189.0,30.9068,30.9068,30.7945,30.8095,43189.0
2018-12-17 13:20:00,41.16,41.36,41.1,41.32,69415.0,30.8095,30.9592,30.7646,30.9292,69415.0
2018-12-17 13:25:00,41.32,41.4,41.3,41.33,52746.0,30.9292,30.9891,30.9143,30.9367,52746.0
2018-12-17 13:30:00,41.33,41.39,41.17,41.2,40107.0,30.9367,30.9816,30.817,30.8394,40107.0
2018-12-17 13:35:00,41.21,41.26,41.09,41.12,24957.0,30.8469,30.8843,30.7571,30.7795,24957.0
2018-12-17 13:40:00,41.12,41.21,41.1,41.18,42024.0,30.7795,30.8469,30.7646,30.8244,42024.0
2018-12-17 13:45:00,41.18,41.18,41.06,41.08,30365.0,30.8244,30.8244,30.7346,30.7496,30365.0
2018-12-17 13:50:00,41.09,41.13,41.05,41.1,20012.0,30.7571,30.787,30.7271,30.7646,20012.0
2018-12-17 13:55:00,41.11,41.18,41.06,41.1,30443.0,30.7721,30.8244,30.7346,30.7646,30443.0
2018-12-17 14:00:00,41.1,41.12,40.91,40.95,63180.0,30.7646,30.7795,30.6223,30.6523,63180.0
2018-12-17 14:05:00,40.95,41.04,40.95,41.02,40130.0,30.6523,30.7197,30.6523,30.7047,40130.0
2018-12-17 14:10:00,40.99,41.03,40.93,40.96,38035.0,30.6822,30.7122,30.6373,30.6598,38035.0
2018-12-17 14:15:00,40.95,41.08,40.95,41.05,55583.0,30.6523,30.7496,30.6523,30.7271,55583.0
2018-12-17 14:20:00,41.04,41.13,40.99,41.06,46600.0,30.7197,30.787,30.6822,30.7346,46600.0
2018-12-17 14:25:00,41.06,41.06,40.92,40.95,35054.0,30.7346,30.7346,30.6298,30.6523,35054.0
2018-12-17 14:30:00,40.96,41.07,40.94,41.07,24613.0,30.6598,30.7421,30.6448,30.7421,24613.0
2018-12-17 14:35:00,41.06,41.1,41.02,41.05,37366.0,30.7346,30.7646,30.7047,30.7271,37366.0
2018-12-17 14:40:00,41.05,41.25,41.04,41.21,73012.0,30.7271,30.8768,30.7197,30.8469,73012.0
2018-12-17 14:45:00,41.23,41.38,41.15,41.37,121870.0,30.8619,30.9742,30.802,30.9667,121870.0
2018-12-17 14:50:00,41.36,41.38,41.06,41.09,28567.0,30.9592,30.9742,30.7346,30.7571,28567.0
2018-12-17 14:55:00,41.1,41.17,41.09,41.13,27970.0,30.7646,30.817,30.7571,30.787,27970.0
2018-12-17 15:00:00,41.13,41.16,41.06,41.07,27032.0,30.787,30.8095,30.7346,30.7421,27032.0
2018-12-17 15:05:00,41.07,41.17,40.98,40.99,37706.0,30.7421,30.817,30.6747,30.6822,37706.0
2018-12-17 15:10:00,40.97,41.21,40.97,41.12,45422.0,30.6673,30.8469,30.6673,30.7795,45422.0
2018-12-17 15:15:00,41.12,41.24,41.11,41.14,32237.0,30.7795,30.8694,30.7721,30.7945,32237.0
2018-12-17 15:20:00,41.13,41.18,41.05,41.07,35409.0,30.787,30.8244,30.7271,30.7421,35409.0
2018-12-17 15:25:00,41.08,41.1,41.01,41.08,42049.0,30.7496,30.7646,30.6972,30.7496,42049.0
2018-12-17 15:30:00,41.08,41.1,40.99,41.02,62549.0,30.7496,30.7646,30.6822,30.7047,62549.0
2018-12-17 15:35:00,41.03,41.16,40.98,41.14,78400.0,30.7122,30.8095,30.6747,30.7945,78400.0
2018-12-17 15:40:00,41.14,41.15,41.04,41.07,75460.0,30.7945,30.802,30.7197,30.7421,75460.0
2018-12-17 15:45:00,41.07,41.11,40.97,41.02,130124.0,30.7421,30.7721,30.6673,30.7047,130124.0
2018-12-17 15:50:00,41.03,41.21,41.01,41.2,171895.0,30.7122,30.8469,30.6972,30.8394,171895.0
2018-12-17 15:55:00,41.21,41.38,41.17,41.35,340275.0,30.8469,30.9742,30.817,30.9517,340275.0
2018-12-18 09:30:00,41.74,41.76,41.54,41.76,61162.0,31.2436,31.2586,31.0939,31.2586,61162.0
2018-12-18 09:35:00,41.75,42.03,41.65,41.92,26537.0,31.2511,31.4607,31.1763,31.3784,26537.0
2018-12-18 09:40:00,41.88,42.08,41.87,42.04,26057.0,31.3484,31.4981,31.3409,31.4682,26057.0
2018-12-18 09:45:00,42.08,42.29,42.05,42.05,25017.0,31.4981,31.6553,31.4757,31.4757,25017.0
2018-12-18 09:50:00,42.06,42.09,41.83,41.99,29952.0,31.4832,31.5056,31.311,31.4308,29952.0
2018-12-18 09:55:00,41.97,42.23,41.97,42.21,31576.0,31.4158,31.6104,31.4158,31.5954,31576.0
2018-12-18 10:00:00,42.19,42.19,42.03,42.03,35718.0,31.5805,31.5805,31.4607,31.4607,35718.0
2018-12-18 10:05:00,42.01,42.05,41.88,41.94,32246.0,31.4457,31.4757,31.3484,31.3933,32246.0
2018-12-18 10:10:00,41.95,41.96,41.73,41.76,23859.0,31.4008,31.4083,31.2361,31.2586,23859.0
2018-12-18 10:15:00,41.78,41.85,41.76,41.83,15682.0,31.2736,31.326,31.2586,31.311,15682.0
2018-12-18 10:20:00,41.85,41.87,41.66,41.7,22153.0,31.326,31.3409,31.1837,31.2137,22153.0
2018-12-18 10:25:00,41.67,41.73,41.58,41.67,23993.0,31.1912,31.2361,31.1239,31.1912,23993.0
2018-12-18 10:30:00,41.66,41.96,41.64,41.88,21725.0,31.1837,31.4083,31.1688,31.3484,21725.0
2018-12-18 10:35:00,41.87,41.95,41.76,41.86,42088.0,31.3409,31.4008,31.2586,31.3334,42088.0
2018-12-18 10:40:00,41.89,41.89,41.67,41.71,40117.0,31.3559,31.3559,31.1912,31.2212,40117.0
2018-12-18 10:45:00,41.68,41.72,41.6,41.66,20189.0,31.1987,31.2287,31.1388,31.1837,20189.0
2018-12-18 10:50:00,41.64,41.74,41.63,41.7,21236.0,31.1688,31.2436,31.1613,31.2137,21236.0
2018-12-18 10:55:00,41.73,41.76,41.54,41.55,57730.0,31.2361,31.2586,31.0939,31.1014,57730.0
2018-12-18 11:00:00,41.56,41.59,41.48,41.49,24970.0,31.1089,31.1313,31.049,31.0565,24970.0
2018-12-18 11:05:00,41.48,41.48,41.41,41.43,21187.0,31.049,31.049,30.9966,31.0116,21187.0
2018-12-18 11:10:00,41.44,41.46,41.28,41.29,30160.0,31.0191,31.034,30.8993,30.9068,30160.0
2018-12-18 11:15:00,41.3,41.32,41.21,41.32,29146.0,30.9143,30.9292,30.8469,30.9292,29146.0
2018-12-18 11:20:00,41.31,41.39,41.29,41.33,23444.0,30.9218,30.9816,30.9068,30.9367,23444.0
2018-12-18 11:25:00,41.32,41.39,41.22,41.39,33660.0,30.9292,30.9816,30.8544,30.9816,33660.0
2018-12-18 11:30:00,41.4,41.46,41.36,41.44,22547.0,30.9891,31.034,30.9592,31.0191,22547.0
2018-12-18 11:35:00,41.44,41.55,41.44,41.52,22048.0,31.0191,31.1014,31.0191,31.0789,22048.0
2018-12-18 11:40:00,41.52,41.53,41.36,41.36,17108.0,31.0789,31.0864,30.9592,30.9592,17108.0
2018-12-18 11:45:00,41.36,41.51,41.34,41.48,13577.0,30.9592,31.0715,30.9442,31.049,13577.0
2018-12-18 11:50:00,41.48,41.55,41.46,41.51,16778.0,31.049,31.1014,31.034,31.0715,16778.0
2018-12-18 11:55:00,41.5,41.55,41.47,41.53,12864.0,31.064,31.1014,31.0415,31.0864,12864.0
2018-12-18 12:00:00,41.51,41.59,41.49,41.59,26285.0,31.0715,31.1313,31.0565,31.1313,26285.0
2018-12-18 12:05:00,41.59,41.72,41.59,41.68,20426.0,31.1313,31.2287,31.1313,31.1987,20426.0
2018-12-18 12:10:00,41.7,41.73,41.64,41.64,16242.0,31.2137,31.2361,31.1688,31.1688,16242.0
2018-12-18 12:15:00,41.63,41.7,41.61,41.68,24672.0,31.1613,31.2137,31.1463,31.1987,24672.0
2018-12-18 12:20:00,41.67,41.69,41.62,41.67,16197.0,31.1912,31.2062,31.1538,31.1912,16197.0
2018-12-18 12:25:00,41.68,41.74,41.64,41.7,17940.0,31.1987,31.2436,31.1688,31.2137,17940.0
2018-12-18 12:30:00,41.71,41.72,41.56,41.56,17195.0,31.2212,31.2287,31.1089,31.1089,17195.0
2018-12-18 12:35:00,41.57,41.6,41.55,41.57,16944.0,31.1164,31.1388,31.1014,31.1164,16944.0
2018-12-18 12:40:00,41.58,41.6,41.51,41.53,18909.0,31.1239,31.1388,31.0715,31.0864,18909.0
2018-12-18 12:45:00,41.53,41.54,41.38,41.48,43924.0,31.0864,31.0939,30.9742,31.049,43924.0
2018-12-18 12:50:00,41.47,41.48,41.37,41.43,20069.0,31.0415,31.049,30.9667,31.0116,20069.0
2018-12-18 12:55:00,41.44,41.46,41.29,41.34,31383.0,31.0191,31.034,30.9068,30.9442,31383.0
2018-12-18 13:00:00,41.34,41.45,41.32,41.44,33316.0,30.9442,31.0266,30.9292,31.0191,33316.0
2018-12-18 13:05:00,41.44,41.46,41.4,41.45,14815.0,31.0191,31.034,30.9891,31.0266,14815.0
2018-12-18 13:10:00,41.47,41.49,41.45,41.48,9630.0,31.0415,31.0565,31.0266,31.049,9630.0
2018-12-18 13:15:00,41.48,41.49,41.4,41.44,11922.0,31.049,31.0565,30.9891,31.0191,11922.0
2018-12-18 13:20:00,41.45,41.45,41.37,41.4,16617.0,31.0266,31.0266,30.9667,30.9891,16617.0
2018-12-18 13:25:00,41.4,41.43,41.34,41.41,13392.0,30.9891,31.0116,30.9442,30.9966,13392.0
2018-12-18 13:30:00,41.4,41.43,41.36,41.38,10358.0,30.9891,31.0116,30.9592,30.9742,10358.0
2018-12-18 13:35:00,41.4,41.42,41.35,41.37,28474.0,30.9891,31.0041,30.9517,30.9667,28474.0
2018-12-18 13:40:00,41.36,41.4,41.35,41.39,12045.0,30.9592,30.9891,30.9517,30.9816,12045.0
2018-12-18 13:45:00,41.37,41.45,41.36,41.44,11092.0,30.9667,31.0266,30.9592,31.0191,11092.0
2018-12-18 13:50:00,41.43,41.45,41.33,41.36,21132.0,31.0116,31.0266,30.9367,30.9592,21132.0
2018-12-18 13:55:00,41.36,41.39,41.31,41.39,17153.0,30.9592,30.9816,30.9218,30.9816,17153.0
2018-12-18 14:00:00,41.39,41.46,41.38,41.42,22279.0,30.9816,31.034,30.9742,31.0041,22279.0
2018-12-18 14:05:00,41.43,41.48,41.39,41.47,13571.0,31.0116,31.049,30.9816,31.0415,13571.0
2018-12-18 14:10:00,41.5,41.5,41.44,41.46,14711.0,31.064,31.064,31.0191,31.034,14711.0
2018-12-18 14:15:00,41.46,41.47,41.39,41.45,16268.0,31.034,31.0415,30.9816,31.0266,16268.0
2018-12-18 14:20:00,41.43,41.46,41.38,41.38,12450.0,31.0116,31.034,30.9742,30.9742,12450.0
2018-12-18 14:25:00,41.38,41.5,41.38,41.48,14069.0,30.9742,31.064,30.9742,31.049,14069.0
2018-12-18 14:30:00,41.5,41.51,41.32,41.32,24234.0,31.064,31.0715,30.9292,30.9292,24234.0
2018-12-18 14:35:00,41.33,41.38,41.29,41.37,16510.0,30.9367,30.9742,30.9068,30.9667,16510.0
2018-12-18 14:40:00,41.37,41.41,41.13,41.13,31082.0,30.9667,30.9966,30.787,30.787,31082.0
2018-12-18 14:45:00,41.16,41.22,41.14,41.2,18672.0,30.8095,30.8544,30.7945,30.8394,18672.0
2018-12-18 14:50:00,41.2,41.22,41.14,41.2,18380.0,30.8394,30.8544,30.7945,30.8394,18380.0
2018-12-18 14:55:00,41.19,41.21,41.03,41.05,22786.0,30.8319,30.8469,30.7122,30.7271,22786.0
2018-12-18 15:00:00,41.05,41.13,41.0,41.08,23875.0,30.7271,30.787,30.6897,30.7496,23875.0
2018-12-18 15:05:00,41.07,41.15,41.0,41.05,27450.0,30.7421,30.802,30.6897,30.7271,27450.0
2018-12-18 15:10:00,41.05,41.17,41.03,41.05,23262.0,30.7271,30.817,30.7122,30.7271,23262.0
2018-12-18 15:15:00,41.05,41.16,41.04,41.12,24781.0,30.7271,30.8095,30.7197,30.7795,24781.0
2018-12-18 15:20:00,41.13,41.15,41.05,41.07,19994.0,30.787,30.802,30.7271,30.7421,19994.0
2018-12-18 15:25:00,41.07,41.07,40.97,41.0,25688.0,30.7421,30.7421,30.6673,30.6897,25688.0
2018-12-18 15:30:00,41.02,41.18,41.01,41.14,30157.0,30.7047,30.8244,30.6972,30.7945,30157.0
2018-12-18 15:35:00,41.14,41.16,41.1,41.13,40601.0,30.7945,30.8095,30.7646,30.787,40601.0
2018-12-18 15:40:00,41.13,41.2,41.1,41.17,47205.0,30.787,30.8394,30.7646,30.817,47205.0
2018-12-18 15:45:00,41.17,41.3,41.16,41.29,75651.0,30.817,30.9143,30.8095,30.9068,75651.0
2018-12-18 15:50:00,41.29,41.3,41.25,41.29,79509.0,30.9068,30.9143,30.8768,30.9068,79509.0
2018-12-18 15:55:00,41.29,41.33,41.16,41.16,172973.0,30.9068,30.9367,30.8095,30.8095,172973.0
2018-12-19 09:30:00,41.13,41.66,41.13,41.64,65676.0,30.787,31.1837,30.787,31.1688,65676.0
2018-12-19 09:35:00,41.65,41.69,41.38,41.38,16505.0,31.1763,31.2062,30.9742,30.9742,16505.0
2018-12-19 09:40:00,41.42,41.54,41.36,41.42,23731.0,31.0041,31.0939,30.9592,31.0041,23731.0
2018-12-19 09:45:00,41.45,41.52,41.36,41.52,36133.0,31.0266,31.0789,30.9592,31.0789,36133.0
2018-12-19 09:50:00,41.52,41.7,41.48,41.67,40875.0,31.0789,31.2137,31.049,31.1912,40875.0
2018-12-19 09:55:00,41.69,41.85,41.66,41.7,26288.0,31.2062,31.326,31.1837,31.2137,26288.0
2018-12-19 10:00:00,41.67,41.99,41.67,41.99,25079.0,31.1912,31.4308,31.1912,31.4308,25079.0
2018-12-19 10:05:00,41.95,41.95,41.8,41.81,18865.0,31.4008,31.4008,31.2885,31.296,18865.0
2018-12-19 10:10:00,41.79,41.93,41.72,41.87,22277.0,31.2811,31.3858,31.2287,31.3409,22277.0
2018-12-19 10:15:00,41.88,41.94,41.83,41.85,21966.0,31.3484,31.3933,31.311,31.326,21966.0
2018-12-19 10:20:00,41.87,41.87,41.75,41.82,12314.0,31.3409,31.3409,31.2511,31.3035,12314.0
2018-12-19 10:25:00,41.82,41.85,41.77,41.82,12477.0,31.3035,31.326,31.2661,31.3035,12477.0
2018-12-19 10:30:00,41.84,41.88,41.79,41.81,9684.0,31.3185,31.3484,31.2811,31.296,9684.0
2018-12-19 10:35:00,41.82,41.88,41.72,41.75,18410.0,31.3035,31.3484,31.2287,31.2511,18410.0
2018-12-19 10:40:00,41.72,41.75,41.68,41.69,11697.0,31.2287,31.2511,31.1987,31.2062,11697.0
2018-12-19 10:45:00,41.7,41.76,41.66,41.73,10669.0,31.2137,31.2586,31.1837,31.2361,10669.0
2018-12-19 10:50:00,41.71,41.83,41.71,41.78,8902.0,31.2212,31.311,31.2212,31.2736,8902.0
2018-12-19 10:55:00,41.76,41.77,41.67,41.72,17008.0,31.2586,31.2661,31.1912,31.2287,17008.0
2018-12-19 11:00:00,41.73,41.76,41.64,41.7,14827.0,31.2361,31.2586,31.1688,31.2137,14827.0
2018-12-19 11:05:00,41.72,41.79,41.7,41.71,11773.0,31.2287,31.2811,31.2137,31.2212,11773.0
2018-12-19 11:10:00,41.73,41.73,41.58,41.58,18279.0,31.2361,31.2361,31.1239,31.1239,18279.0
2018-12-19 11:15:00,41.59,41.6,41.5,41.58,11495.0,31.1313,31.1388,31.064,31.1239,11495.0
2018-12-19 11:20:00,41.6,41.71,41.6,41.71,10032.0,31.1388,31.2212,31.1388,31.2212,10032.0
2018-12-19 11:25:00,41.71,41.75,41.67,41.72,15481.0,31.2212,31.2511,31.1912,31.2287,15481.0
2018-12-19 11:30:00,41.72,41.72,41.58,41.63,14543.0,31.2287,31.2287,31.1239,31.1613,14543.0
2018-12-19 11:35:00,41.63,41.64,41.6,41.61,12542.0,31.1613,31.1688,31.1388,31.1463,12542.0
2018-12-19 11:40:00,41.61,41.66,41.6,41.65,18606.0,31.1463,31.1837,31.1388,31.1763,18606.0
2018-12-19 11:45:00,41.65,41.75,41.64,41.75,38938.0,31.1763,31.2511,31.1688,31.2511,38938.0
2018-12-19 11:50:00,41.74,41.81,41.72,41.78,19027.0,31.2436,31.296,31.2287,31.2736,19027.0
2018-12-19 11:55:00,41.78,41.86,41.76,41.83,10695.0,31.2736,31.3334,31.2586,31.311,10695.0
2018-12-19 12:00:00,41.81,41.82,41.75,41.79,12043.0,31.296,31.3035,31.2511,31.2811,12043.0
2018-12-19 12:05:00,41.81,41.92,41.81,41.91,9341.0,31.296,31.3784,31.296,31.3709,9341.0
2018-12-19 12:10:00,41.9,41.99,41.86,41.98,14136.0,31.3634,31.4308,31.3334,31.4233,14136.0
2018-12-19 12:15:00,41.97,41.98,41.91,41.96,11234.0,31.4158,31.4233,31.3709,31.4083,11234.0
2018-12-19 12:20:00,41.96,41.97,41.9,41.97,12096.0,31.4083,31.4158,31.3634,31.4158,12096.0
2018-12-19 12:25:00,41.96,41.96,41.9,41.91,11965.0,31.4083,31.4083,31.3634,31.3709,11965.0
2018-12-19 12:30:00,41.9,41.93,41.88,41.91,11340.0,31.3634,31.3858,31.3484,31.3709,11340.0
2018-12-19 12:35:00,41.91,41.93,41.9,41.92,16109.0,31.3709,31.3858,31.3634,31.3784,16109.0
2018-12-19 12:40:00,41.93,41.94,41.9,41.93,16438.0,31.3858,31.3933,31.3634,31.3858,16438.0
2018-12-19 12:45:00,41.94,41.96,41.91,41.94,12237.0,31.3933,31.4083,31.3709,31.3933,12237.0
2018-12-19 12:50:00,41.94,41.98,41.92,41.95,9675.0,31.3933,31.4233,31.3784,31.4008,9675.0
2018-12-19 12:55:00,41.95,41.96,41.9,41.91,9760.0,31.4008,31.4083,31.3634,31.3709,9760.0
2018-12-19 13:00:00,41.9,41.95,41.89,41.95,9432.0,31.3634,31.4008,31.3559,31.4008,9432.0
2018-12-19 13:05:00,41.95,41.96,41.89,41.9,12755.0,31.4008,31.4083,31.3559,31.3634,12755.0
2018-12-19 13:10:00,41.9,41.91,41.86,41.87,16960.0,31.3634,31.3709,31.3334,31.3409,16960.0
2018-12-19 13:15:00,41.87,41.89,41.81,41.89,10283.0,31.3409,31.3559,31.296,31.3559,10283.0
2018-12-19 13:20:00,41.88,41.94,41.83,41.86,25192.0,31.3484,31.3933,31.311,31.3334,25192.0
2018-12-19 13:25:00,41.86,41.88,41.83,41.85,9839.0,31.3334,31.3484,31.311,31.326,9839.0
2018-12-19 13:30:00,41.86,41.88,41.83,41.88,24396.0,31.3334,31.3484,31.311,31.3484,24396.0
2018-12-19 13:35:00,41.87,41.93,41.87,41.93,19383.0,31.3409,31.3858,31.3409,31.3858,19383.0
2018-12-19 13:40:00,41.94,42.01,41.94,42.0,42492.0,31.3933,31.4457,31.3933,31.4382,42492.0
2018-12-19 13:45:00,41.99,42.01,41.96,42.0,12416.0,31.4308,31.4457,31.4083,31.4382,12416.0
2018-12-19 13:50:00,41.99,41.99,41.87,41.87,20783.0,31.4308,31.4308,31.3409,31.3409,20783.0
2018-12-19 13:55:00,41.87,42.1,41.84,42.02,20876.0,31.3409,31.5131,31.3185,31.4532,20876.0
2018-12-19 14:00:00,42.06,42.06,41.3,41.32,32097.0,31.4832,31.4832,30.9143,30.9292,32097.0
2018-12-19 14:05:00,41.34,41.5,41.2,41.32,19023.0,30.9442,31.064,30.8394,30.9292,19023.0
2018-12-19 14:10:00,41.29,41.29,41.05,41.23,17933.0,30.9068,30.9068,30.7271,30.8619,17933.0
2018-12-19 14:15:00,41.22,41.37,41.14,41.29,31204.0,30.8544,30.9667,30.7945,30.9068,31204.0
2018-12-19 14:20:00,41.3,41.42,41.19,41.36,25825.0,30.9143,31.0041,30.8319,30.9592,25825.0
2018-12-19 14:25:00,41.4,41.55,41.33,41.48,13536.0,30.9891,31.1014,30.9367,31.049,13536.0
2018-12-19 14:30:00,41.47,41.66,41.39,41.52,17080.0,31.0415,31.1837,30.9816,31.0789,17080.0
2018-12-19 14:35:00,41.48,41.63,41.45,41.54,15224.0,31.049,31.1613,31.0266,31.0939,15224.0
2018-12-19 14:40:00,41.53,41.53,41.06,41.06,23165.0,31.0864,31.0864,30.7346,30.7346,23165.0
2018-12-19 14:45:00,41.11,41.22,41.05,41.21,17592.0,30.7721,30.8544,30.7271,30.8469,17592.0
2018-12-19 14:50:00,41.2,41.21,40.97,41.05,28094.0,30.8394,30.8469,30.6673,30.7271,28094.0
2018-12-19 14:55:00,41.01,41.03,40.75,40.88,28246.0,30.6972,30.7122,30.5026,30.5999,28246.0
2018-12-19 15:00:00,40.87,40.87,40.62,40.64,39653.0,30.5924,30.5924,30.4053,30.4202,39653.0
2018-12-19 15:05:00,40.62,40.7,40.44,40.65,53498.0,30.4053,30.4652,30.2705,30.4277,53498.0
2018-12-19 15:10:00,40.64,40.85,40.5,40.83,36394.0,30.4202,30.5774,30.3154,30.5625,36394.0
2018-12-19 15:15:00,40.84,40.86,40.53,40.61,48610.0,30.5699,30.5849,30.3379,30.3978,48610.0
2018-12-19 15:20:00,40.62,40.75,40.42,40.73,55094.0,30.4053,30.5026,30.2556,30.4876,55094.0
2018-12-19 15:25:00,40.72,40.73,40.39,40.4,56745.0,30.4801,30.4876,30.2331,30.2406,56745.0
2018-12-19 15:30:00,40.39,40.61,40.39,40.58,65986.0,30.2331,30.3978,30.2331,30.3753,65986.0
2018-12-19 15:35:00,40.58,40.58,40.5,40.55,76636.0,30.3753,30.3753,30.3154,30.3529,76636.0
2018-12-19 15:40:00,40.53,40.54,40.4,40.51,108755.0,30.3379,30.3454,30.2406,30.3229,108755.0
2018-12-19 15:45:00,40.52,40.62,40.41,40.58,146476.0,30.3304,30.4053,30.2481,30.3753,146476.0
2018-12-19 15:50:00,40.58,40.67,40.51,40.62,135589.0,30.3753,30.4427,30.3229,30.4053,135589.0
2018-12-19 15:55:00,40.62,40.7,40.56,40.6,256838.0,30.4053,30.4652,30.3604,30.3903,256838.0
2018-12-20 09:30:00,40.51,40.78,40.35,40.75,79274.0,30.3229,30.525,30.2032,30.5026,79274.0
2018-12-20 09:35:00,40.79,40.84,40.54,40.66,43635.0,30.5325,30.5699,30.3454,30.4352,43635.0
2018-12-20 09:40:00,40.67,40.67,40.3,40.58,36130.0,30.4427,30.4427,30.1657,30.3753,36130.0
2018-12-20 09:45:00,40.58,40.6,40.44,40.6,31067.0,30.3753,30.3903,30.2705,30.3903,31067.0
2018-12-20 09:50:00,40.56,40.56,40.33,40.41,48259.0,30.3604,30.3604,30.1882,30.2481,48259.0
2018-12-20 09:55:00,40.39,40.75,40.38,40.66,39909.0,30.2331,30.5026,30.2256,30.4352,39909.0
2018-12-20 10:00:00,40.66,40.71,40.57,40.64,43627.0,30.4352,30.4726,30.3678,30.4202,43627.0
2018-12-20 10:05:00,40.64,40.85,40.61,40.74,52623.0,30.4202,30.5774,30.3978,30.4951,52623.0
2018-12-20 10:10:00,40.73,40.74,40.63,40.66,51947.0,30.4876,30.4951,30.4128,30.4352,51947.0
2018-12-20 10:15:00,40.66,40.67,40.44,40.45,41814.0,30.4352,30.4427,30.2705,30.278,41814.0
2018-12-20 10:20:00,40.45,40.52,40.4,40.44,39147.0,30.278,30.3304,30.2406,30.2705,39147.0
2018-12-20 10:25:00,40.44,40.53,40.39,40.44,62569.0,30.2705,30.3379,30.2331,30.2705,62569.0
2018-12-20 10:30:00,40.44,40.55,40.39,40.5,101251.0,30.2705,30.3529,30.2331,30.3154,101251.0
2018-12-20 10:35:00,40.5,40.59,40.43,40.58,80678.0,30.3154,30.3828,30.2631,30.3753,80678.0
2018-12-20 10:40:00,40.59,40.64,40.51,40.59,126082.0,30.3828,30.4202,30.3229,30.3828,126082.0
2018-12-20 10:45:00,40.61,40.61,40.43,40.47,47329.0,30.3978,30.3978,30.2631,30.293,47329.0
2018-12-20 10:50:00,40.47,40.52,40.38,40.41,40752.0,30.293,30.3304,30.2256,30.2481,40752.0
2018-12-20 10:55:00,40.41,40.43,40.29,40.33,67884.0,30.2481,30.2631,30.1583,30.1882,67884.0
2018-12-20 11:00:00,40.33,40.34,40.19,40.3,55549.0,30.1882,30.1957,30.0834,30.1657,55549.0
2018-12-20 11:05:00,40.27,40.35,40.2,40.31,87028.0,30.1433,30.2032,30.0909,30.1732,87028.0
2018-12-20 11:10:00,40.3,40.37,40.24,40.3,32784.0,30.1657,30.2181,30.1208,30.1657,32784.0
2018-12-20 11:15:00,40.3,40.34,40.23,40.26,37586.0,30.1657,30.1957,30.1133,30.1358,37586.0
2018-12-20 11:20:00,40.26,40.26,40.14,40.2,59938.0,30.1358,30.1358,30.046,30.0909,59938.0
2018-12-20 11:25:00,40.22,40.25,40.07,40.1,41418.0,30.1059,30.1283,29.9936,30.016,41418.0
2018-12-20 11:30:00,40.1,40.22,40.05,40.08,75904.0,30.016,30.1059,29.9786,30.0011,75904.0
2018-12-20 11:35:00,40.07,40.09,40.01,40.06,53066.0,29.9936,30.0086,29.9487,29.9861,53066.0
2018-12-20 11:40:00,40.07,40.18,40.05,40.14,59067.0,29.9936,30.0759,29.9786,30.046,59067.0
2018-12-20 11:45:00,40.14,40.17,39.9,39.91,79032.0,30.046,30.0684,29.8663,29.8738,79032.0
2018-12-20 11:50:00,39.92,39.97,39.77,39.9,79144.0,29.8813,29.9187,29.769,29.8663,79144.0
2018-12-20 11:55:00,39.9,40.04,39.72,39.74,49291.0,29.8663,29.9711,29.7316,29.7466,49291.0
2018-12-20 12:00:00,39.77,39.88,39.64,39.85,52139.0,29.769,29.8514,29.6717,29.8289,52139.0
2018-12-20 12:05:00,39.84,39.87,39.75,39.82,29927.0,29.8214,29.8439,29.7541,29.8064,29927.0
2018-12-20 12:10:00,39.86,39.93,39.78,39.79,28177.0,29.8364,29.8888,29.7765,29.784,28177.0
2018-12-20 12:15:00,39.8,40.0,39.76,39.98,33405.0,29.7915,29.9412,29.7615,29.9262,33405.0
2018-12-20 12:20:00,39.99,40.1,39.96,40.07,34827.0,29.9337,30.016,29.9112,29.9936,34827.0
2018-12-20 12:25:00,40.05,40.17,40.0,40.16,58179.0,29.9786,30.0684,29.9412,30.0609,58179.0
2018-12-20 12:30:00,40.16,40.19,39.99,40.0,31005.0,30.0609,30.0834,29.9337,29.9412,31005.0
2018-12-20 12:35:00,40.0,40.03,39.78,39.92,60121.0,29.9412,29.9636,29.7765,29.8813,60121.0
2018-12-20 12:40:00,39.91,40.03,39.83,39.91,25544.0,29.8738,29.9636,29.8139,29.8738,25544.0
2018-12-20 12:45:00,39.9,39.98,39.86,39.97,32903.0,29.8663,29.9262,29.8364,29.9187,32903.0
2018-12-20 12:50:00,39.96,40.03,39.9,39.93,19786.0,29.9112,29.9636,29.8663,29.8888,19786.0
2018-12-20 12:55:00,39.93,40.05,39.88,40.02,20112.0,29.8888,29.9786,29.8514,29.9562,20112.0
2018-12-20 13:00:00,40.02,40.02,39.89,39.89,18300.0,29.9562,29.9562,29.8588,29.8588,18300.0
2018-12-20 13:05:00,39.92,39.97,39.81,39.84,28656.0,29.8813,29.9187,29.799,29.8214,28656.0
2018-12-20 13:10:00,39.83,40.05,39.8,39.96,22771.0,29.8139,29.9786,29.7915,29.9112,22771.0
2018-12-20 13:15:00,39.96,40.0,39.91,39.93,23852.0,29.9112,29.9412,29.8738,29.8888,23852.0
2018-12-20 13:20:00,39.93,39.99,39.79,39.83,32056.0,29.8888,29.9337,29.784,29.8139,32056.0
2018-12-20 13:25:00,39.82,39.84,39.74,39.77,46720.0,29.8064,29.8214,29.7466,29.769,46720.0
2018-12-20 13:30:00,39.77,39.77,39.42,39.58,99252.0,29.769,29.769,29.507,29.6268,99252.0
2018-12-20 13:35:00,39.57,39.62,39.42,39.52,60909.0,29.6193,29.6567,29.507,29.5819,60909.0
2018-12-20 13:40:00,39.53,39.58,39.39,39.57,58622.0,29.5894,29.6268,29.4846,29.6193,58622.0
2018-12-20 13:45:00,39.59,39.69,39.55,39.67,20153.0,29.6343,29.7091,29.6043,29.6942,20153.0
2018-12-20 13:50:00,39.65,39.66,39.55,39.57,22082.0,29.6792,29.6867,29.6043,29.6193,22082.0
2018-12-20 13:55:00,39.59,39.6,39.49,39.5,44421.0,29.6343,29.6418,29.5594,29.5669,44421.0
2018-12-20 14:00:00,39.51,39.55,39.2,39.31,53881.0,29.5744,29.6043,29.3424,29.4247,53881.0
2018-12-20 14:05:00,39.32,39.37,39.23,39.27,32252.0,29.4322,29.4696,29.3648,29.3948,32252.0
2018-12-20 14:10:00,39.25,39.25,39.06,39.14,64300.0,29.3798,29.3798,29.2376,29.2974,64300.0
2018-12-20 14:15:00,39.14,39.19,39.1,39.13,35373.0,29.2974,29.3349,29.2675,29.29,35373.0
2018-12-20 14:20:00,39.14,39.37,39.13,39.32,47491.0,29.2974,29.4696,29.29,29.4322,47491.0
2018-12-20 14:25:00,39.35,39.68,39.35,39.67,75075.0,29.4546,29.7017,29.4546,29.6942,75075.0
2018-12-20 14:30:00,39.66,39.77,39.59,39.71,37464.0,29.6867,29.769,29.6343,29.7241,37464.0
2018-12-20 14:35:00,39.72,39.93,39.71,39.79,29203.0,29.7316,29.8888,29.7241,29.784,29203.0
2018-12-20 14:40:00,39.81,40.04,39.79,39.98,58940.0,29.799,29.9711,29.784,29.9262,58940.0
2018-12-20 14:45:00,39.98,40.1,39.89,40.06,40872.0,29.9262,30.016,29.8588,29.9861,40872.0
2018-12-20 14:50:00,40.03,40.04,39.85,39.91,37344.0,29.9636,29.9711,29.8289,29.8738,37344.0
2018-12-20 14:55:00,39.9,39.9,39.66,39.76,38915.0,29.8663,29.8663,29.6867,29.7615,38915.0
2018-12-20 15:00:00,39.76,39.77,39.61,39.61,44210.0,29.7615,29.769,29.6493,29.6493,44210.0
2018-12-20 15:05:00,39.62,39.66,39.47,39.64,78896.0,29.6567,29.6867,29.5445,29.6717,78896.0
2018-12-20 15:10:00,39.64,39.73,39.56,39.68,53630.0,29.6717,29.7391,29.6118,29.7017,53630.0
2018-12-20 15:15:00,39.69,39.7,39.58,39.61,48163.0,29.7091,29.7166,29.6268,29.6493,48163.0
2018-12-20 15:20:00,39.61,39.79,39.59,39.7,82926.0,29.6493,29.784,29.6343,29.7166,82926.0
2018-12-20 15:25:00,39.69,39.7,39.52,39.53,56245.0,29.7091,29.7166,29.5819,29.5894,56245.0
2018-12-20 15:30:00,39.53,39.65,39.52,39.59,99024.0,29.5894,29.6792,29.5819,29.6343,99024.0
2018-12-20 15:35:00,39.59,39.64,39.55,39.57,63457.0,29.6343,29.6717,29.6043,29.6193,63457.0
2018-12-20 15:40:00,39.56,39.59,39.37,39.38,123152.0,29.6118,29.6343,29.4696,29.4771,123152.0
2018-12-20 15:45:00,39.37,39.46,39.32,39.4,152046.0,29.4696,29.537,29.4322,29.4921,152046.0
2018-12-20 15:50:00,39.4,39.42,39.3,39.33,151040.0,29.4921,29.507,29.4172,29.4397,151040.0
2018-12-20 15:55:00,39.32,39.57,39.3,39.55,345740.0,29.4322,29.6193,29.4172,29.6043,345740.0
2018-12-21 09:30:00,39.46,40.1,39.41,40.0,899755.0,29.537,30.016,29.4996,29.9412,899755.0
2018-12-21 09:35:00,39.99,40.07,39.78,39.84,25486.0,29.9337,29.9936,29.7765,29.8214,25486.0
2018-12-21 09:40:00,39.9,39.92,39.68,39.84,40228.0,29.8663,29.8813,29.7017,29.8214,40228.0
2018-12-21 09:45:00,39.85,40.07,39.82,39.93,26833.0,29.8289,29.9936,29.8064,29.8888,26833.0
2018-12-21 09:50:00,39.91,39.91,39.66,39.71,30099.0,29.8738,29.8738,29.6867,29.7241,30099.0
2018-12-21 09:55:00,39.71,39.94,39.7,39.88,53836.0,29.7241,29.8963,29.7166,29.8514,53836.0
2018-12-21 10:00:00,39.86,39.92,39.82,39.84,32372.0,29.8364,29.8813,29.8064,29.8214,32372.0
2018-12-21 10:05:00,39.86,39.94,39.72,39.81,53106.0,29.8364,29.8963,29.7316,29.799,53106.0
2018-12-21 10:10:00,39.82,40.11,39.82,40.04,55603.0,29.8064,30.0235,29.8064,29.9711,55603.0
2018-12-21 10:15:00,40.03,40.41,40.01,40.13,69613.0,29.9636,30.2481,29.9487,30.0385,69613.0
2018-12-21 10:20:00,40.19,40.24,40.03,40.18,88310.0,30.0834,30.1208,29.9636,30.0759,88310.0
2018-12-21 10:25:00,40.17,40.2,40.0,40.07,55430.0,30.0684,30.0909,29.9412,29.9936,55430.0
2018-12-21 10:30:00,40.09,40.15,40.05,40.09,28724.0,30.0086,30.0535,29.9786,30.0086,28724.0
2018-12-21 10:35:00,40.08,40.09,39.93,40.01,51603.0,30.0011,30.0086,29.8888,29.9487,51603.0
2018-12-21 10:40:00,40.01,40.01,39.86,39.97,30569.0,29.9487,29.9487,29.8364,29.9187,30569.0
2018-12-21 10:45:00,39.96,40.08,39.96,40.05,24665.0,29.9112,30.0011,29.9112,29.9786,24665.0
2018-12-21 10:50:00,40.0,40.07,39.9,39.96,23007.0,29.9412,29.9936,29.8663,29.9112,23007.0
2018-12-21 10:55:00,39.97,39.99,39.84,39.9,33246.0,29.9187,29.9337,29.8214,29.8663,33246.0
2018-12-21 11:00:00,39.9,39.9,39.72,39.75,29824.0,29.8663,29.8663,29.7316,29.7541,29824.0
2018-12-21 11:05:00,39.75,39.82,39.52,39.55,39015.0,29.7541,29.8064,29.5819,29.6043,39015.0
2018-12-21 11:10:00,39.57,39.65,39.52,39.59,27192.0,29.6193,29.6792,29.5819,29.6343,27192.0
2018-12-21 11:15:00,39.59,39.71,39.57,39.71,49977.0,29.6343,29.7241,29.6193,29.7241,49977.0
2018-12-21 11:20:00,39.7,39.77,39.65,39.73,41928.0,29.7166,29.769,29.6792,29.7391,41928.0
2018-12-21 11:25:00,39.72,39.85,39.64,39.8,46636.0,29.7316,29.8289,29.6717,29.7915,46636.0
2018-12-21 11:30:00,39.8,39.89,39.73,39.77,81120.0,29.7915,29.8588,29.7391,29.769,81120.0
2018-12-21 11:35:00,39.78,39.98,39.76,39.97,39839.0,29.7765,29.9262,29.7615,29.9187,39839.0
2018-12-21 11:40:00,39.98,40.09,39.92,40.06,73972.0,29.9262,30.0086,29.8813,29.9861,73972.0
2018-12-21 11:45:00,40.07,40.16,39.85,39.88,93498.0,29.9936,30.0609,29.8289,29.8514,93498.0
2018-12-21 11:50:00,39.86,40.11,39.85,39.99,31453.0,29.8364,30.0235,29.8289,29.9337,31453.0
2018-12-21 11:55:00,39.99,40.03,39.72,39.83,53935.0,29.9337,29.9636,29.7316,29.8139,53935.0
2018-12-21 12:00:00,39.84,39.86,39.74,39.78,36938.0,29.8214,29.8364,29.7466,29.7765,36938.0
2018-12-21 12:05:00,39.79,39.85,39.64,39.69,26253.0,29.784,29.8289,29.6717,29.7091,26253.0
2018-12-21 12:10:00,39.67,39.67,39.53,39.54,45208.0,29.6942,29.6942,29.5894,29.5969,45208.0
2018-12-21 12:15:00,39.55,39.62,39.52,39.54,23467.0,29.6043,29.6567,29.5819,29.5969,23467.0
2018-12-21 12:20:00,39.53,39.6,39.43,39.59,32543.0,29.5894,29.6418,29.5145,29.6343,32543.0
2018-12-21 12:25:00,39.57,39.65,39.51,39.51,21836.0,29.6193,29.6792,29.5744,29.5744,21836.0
2018-12-21 12:30:00,39.5,39.61,39.36,39.57,32926.0,29.5669,29.6493,29.4621,29.6193,32926.0
2018-12-21 12:35:00,39.64,39.66,39.56,39.65,15267.0,29.6717,29.6867,29.6118,29.6792,15267.0
2018-12-21 12:40:00,39.66,39.66,39.48,39.59,27331.0,29.6867,29.6867,29.5519,29.6343,27331.0
2018-12-21 12:45:00,39.6,39.79,39.6,39.7,14871.0,29.6418,29.784,29.6418,29.7166,14871.0
2018-12-21 12:50:00,39.7,39.72,39.57,39.58,21233.0,29.7166,29.7316,29.6193,29.6268,21233.0
2018-12-21 12:55:00,39.58,39.64,39.48,39.54,26089.0,29.6268,29.6717,29.5519,29.5969,26089.0
2018-12-21 13:00:00,39.56,39.66,39.52,39.61,21502.0,29.6118,29.6867,29.5819,29.6493,21502.0
2018-12-21 13:05:00,39.59,39.64,39.47,39.64,23289.0,29.6343,29.6717,29.5445,29.6717,23289.0
2018-12-21 13:10:00,39.61,39.71,39.54,39.63,21453.0,29.6493,29.7241,29.5969,29.6642,21453.0
2018-12-21 13:15:00,39.64,39.71,39.54,39.57,14087.0,29.6717,29.7241,29.5969,29.6193,14087.0
2018-12-21 13:20:00,39.58,39.79,39.57,39.77,33719.0,29.6268,29.784,29.6193,29.769,33719.0
2018-12-21 13:25:00,39.78,39.87,39.75,39.79,22375.0,29.7765,29.8439,29.7541,29.784,22375.0
2018-12-21 13:30:00,39.78,39.94,39.76,39.94,25281.0,29.7765,29.8963,29.7615,29.8963,25281.0
2018-12-21 13:35:00,39.95,39.96,39.87,39.93,21608.0,29.9038,29.9112,29.8439,29.8888,21608.0
2018-12-21 13:40:00,39.94,40.03,39.89,40.02,23891.0,29.8963,29.9636,29.8588,29.9562,23891.0
2018-12-21 13:45:00,40.01,40.01,39.8,39.84,19436.0,29.9487,29.9487,29.7915,29.8214,19436.0
2018-12-21 13:50:00,39.84,39.9,39.75,39.76,13701.0,29.8214,29.8663,29.7541,29.7615,13701.0
2018-12-21 13:55:00,39.79,39.86,39.74,39.84,19022.0,29.784,29.8364,29.7466,29.8214,19022.0
2018-12-21 14:00:00,39.84,39.92,39.78,39.86,31586.0,29.8214,29.8813,29.7765,29.8364,31586.0
2018-12-21 14:05:00,39.87,39.91,39.84,39.89,25410.0,29.8439,29.8738,29.8214,29.8588,25410.0
2018-12-21 14:10:00,39.88,39.94,39.74,39.77,28427.0,29.8514,29.8963,29.7466,29.769,28427.0
2018-12-21 14:15:00,39.79,39.84,39.73,39.81,44694.0,29.784,29.8214,29.7391,29.799,44694.0
2018-12-21 14:20:00,39.82,39.87,39.75,39.77,24220.0,29.8064,29.8439,29.7541,29.769,24220.0
2018-12-21 14:25:00,39.76,39.79,39.62,39.72,32099.0,29.7615,29.784,29.6567,29.7316,32099.0
2018-12-21 14:30:00,39.7,39.72,39.59,39.61,30148.0,29.7166,29.7316,29.6343,29.6493,30148.0
2018-12-21 14:35:00,39.62,39.65,39.55,39.59,49150.0,29.6567,29.6792,29.6043,29.6343,49150.0
2018-12-21 14:40:00,39.59,39.62,39.44,39.48,47797.0,29.6343,29.6567,29.522,29.5519,47797.0
2018-12-21 14:45:00,39.49,39.55,39.47,39.55,26769.0,29.5594,29.6043,29.5445,29.6043,26769.0
2018-12-21 14:50:00,39.55,39.7,39.54,39.55,23577.0,29.6043,29.7166,29.5969,29.6043,23577.0
2018-12-21 14:55:00,39.55,39.58,39.42,39.51,43388.0,29.6043,29.6268,29.507,29.5744,43388.0
2018-12-21 15:00:00,39.51,39.61,39.5,39.54,37713.0,29.5744,29.6493,29.5669,29.5969,37713.0
2018-12-21 15:05:00,39.55,39.57,39.43,39.47,39507.0,29.6043,29.6193,29.5145,29.5445,39507.0
2018-12-21 15:10:00,39.48,39.48,39.35,39.4,30993.0,29.5519,29.5519,29.4546,29.4921,30993.0
2018-12-21 15:15:00,39.4,39.45,39.28,39.32,41203.0,29.4921,29.5295,29.4022,29.4322,41203.0
2018-12-21 15:20:00,39.33,39.37,39.28,39.32,48942.0,29.4397,29.4696,29.4022,29.4322,48942.0
2018-12-21 15:25:00,39.32,39.33,39.17,39.17,78779.0,29.4322,29.4397,29.3199,29.3199,78779.0
2018-12-21 15:30:00,39.17,39.29,39.1,39.12,83149.0,29.3199,29.4097,29.2675,29.2825,83149.0
2018-12-21 15:35:00,39.12,39.12,39.02,39.02,53768.0,29.2825,29.2825,29.2076,29.2076,53768.0
2018-12-21 15:40:00,39.02,39.24,39.01,39.21,86990.0,29.2076,29.3723,29.2001,29.3498,86990.0
2018-12-21 15:45:00,39.2,39.3,39.15,39.17,99296.0,29.3424,29.4172,29.3049,29.3199,99296.0
2018-12-21 15:50:00,39.16,39.2,39.07,39.17,94412.0,29.3124,29.3424,29.2451,29.3199,94412.0
2018-12-21 15:55:00,39.17,39.17,39.09,39.11,156367.0,29.3199,29.3199,29.26,29.275,156367.0
2018-12-24 09:30:00,39.03,39.06,38.54,38.64,91529.0,29.2151,29.2376,28.8483,28.9232,91529.0
2018-12-24 09:35:00,38.59,38.59,38.31,38.39,31394.0,28.8858,28.8858,28.6762,28.7361,31394.0
2018-12-24 09:40:00,38.33,38.36,38.08,38.08,43492.0,28.6911,28.7136,28.504,28.504,43492.0
2018-12-24 09:45:00,38.08,38.16,37.92,37.98,50857.0,28.504,28.5639,28.3842,28.4292,50857.0
2018-12-24 09:50:00,37.98,38.15,37.84,37.91,31605.0,28.4292,28.5564,28.3244,28.3768,31605.0
2018-12-24 09:55:00,37.91,38.07,37.84,37.98,45156.0,28.3768,28.4965,28.3244,28.4292,45156.0
2018-12-24 10:00:00,37.91,38.07,37.9,37.96,31192.0,28.3768,28.4965,28.3693,28.4142,31192.0
2018-12-24 10:05:00,37.96,38.08,37.76,37.81,45643.0,28.4142,28.504,28.2645,28.3019,45643.0
2018-12-24 10:10:00,37.79,38.24,37.79,38.23,37156.0,28.2869,28.6238,28.2869,28.6163,37156.0
2018-12-24 10:15:00,38.2,38.25,38.06,38.09,21005.0,28.5938,28.6313,28.489,28.5115,21005.0
2018-12-24 10:20:00,38.09,38.23,38.03,38.19,33216.0,28.5115,28.6163,28.4666,28.5863,33216.0
2018-12-24 10:25:00,38.16,38.23,38.09,38.13,17834.0,28.5639,28.6163,28.5115,28.5414,17834.0
2018-12-24 10:30:00,38.13,38.4,38.13,38.28,30165.0,28.5414,28.7435,28.5414,28.6537,30165.0
2018-12-24 10:35:00,38.29,38.53,38.27,38.5,19909.0,28.6612,28.8408,28.6462,28.8184,19909.0
2018-12-24 10:40:00,38.51,38.73,38.49,38.61,29364.0,28.8259,28.9906,28.8109,28.9007,29364.0
2018-12-24 10:45:00,38.58,38.62,38.48,38.61,26345.0,28.8783,28.9082,28.8034,28.9007,26345.0
2018-12-24 10:50:00,38.61,38.62,38.49,38.56,31487.0,28.9007,28.9082,28.8109,28.8633,31487.0
2018-12-24 10:55:00,38.59,38.62,38.5,38.54,27407.0,28.8858,28.9082,28.8184,28.8483,27407.0
2018-12-24 11:00:00,38.55,38.75,38.43,38.54,46304.0,28.8558,29.0055,28.766,28.8483,46304.0
2018-12-24 11:05:00,38.48,38.64,38.47,38.61,21550.0,28.8034,28.9232,28.7959,28.9007,21550.0
2018-12-24 11:10:00,38.61,38.72,38.57,38.71,29930.0,28.9007,28.9831,28.8708,28.9756,29930.0
2018-12-24 11:15:00,38.69,38.71,38.43,38.54,34856.0,28.9606,28.9756,28.766,28.8483,34856.0
2018-12-24 11:20:00,38.5,38.61,38.38,38.39,24580.0,28.8184,28.9007,28.7286,28.7361,24580.0
2018-12-24 11:25:00,38.45,38.5,38.38,38.46,25537.0,28.781,28.8184,28.7286,28.7884,25537.0
2018-12-24 11:30:00,38.46,38.58,38.45,38.51,19095.0,28.7884,28.8783,28.781,28.8259,19095.0
2018-12-24 11:35:00,38.48,38.5,38.38,38.41,19062.0,28.8034,28.8184,28.7286,28.751,19062.0
2018-12-24 11:40:00,38.44,38.52,38.37,38.4,29113.0,28.7735,28.8334,28.7211,28.7435,29113.0
2018-12-24 11:45:00,38.38,38.39,38.15,38.23,27616.0,28.7286,28.7361,28.5564,28.6163,27616.0
2018-12-24 11:50:00,38.2,38.22,38.04,38.19,28357.0,28.5938,28.6088,28.4741,28.5863,28357.0
2018-12-24 11:55:00,38.17,38.26,38.09,38.13,16340.0,28.5714,28.6387,28.5115,28.5414,16340.0
2018-12-24 12:00:00,38.12,38.28,38.12,38.27,29486.0,28.5339,28.6537,28.5339,28.6462,29486.0
2018-12-24 12:05:00,38.25,38.25,38.08,38.08,26102.0,28.6313,28.6313,28.504,28.504,26102.0
2018-12-24 12:10:00,38.08,38.16,38.01,38.05,17320.0,28.504,28.5639,28.4516,28.4816,17320.0
2018-12-24 12:15:00,38.07,38.08,38.01,38.01,14602.0,28.4965,28.504,28.4516,28.4516,14602.0
2018-12-24 12:20:00,38.01,38.02,37.93,37.98,35578.0,28.4516,28.4591,28.3917,28.4292,35578.0
2018-12-24 12:25:00,37.99,38.14,37.96,37.97,30865.0,28.4366,28.5489,28.4142,28.4217,30865.0
2018-12-24 12:30:00,38.0,38.09,37.86,37.86,62118.0,28.4441,28.5115,28.3393,28.3393,62118.0
2018-12-24 12:35:00,37.86,37.87,37.76,37.8,63111.0,28.3393,28.3468,28.2645,28.2944,63111.0
2018-12-24 12:40:00,37.79,37.83,37.7,37.78,36848.0,28.2869,28.3169,28.2196,28.2794,36848.0
2018-12-24 12:45:00,37.77,37.78,37.67,37.75,63839.0,28.272,28.2794,28.1971,28.257,63839.0
2018-12-24 12:50:00,37.74,37.77,37.63,37.68,70061.0,28.2495,28.272,28.1672,28.2046,70061.0
2018-12-24 12:55:00,37.68,37.7,37.55,37.62,130895.0,28.2046,28.2196,28.1073,28.1597,130895.0
2018-12-26 09:30:00,37.97,38.0,37.78,37.84,75962.0,28.4217,28.4441,28.2794,28.3244,75962.0
2018-12-26 09:35:00,37.85,37.92,37.65,37.89,44104.0,28.3318,28.3842,28.1821,28.3618,44104.0
2018-12-26 09:40:00,37.89,37.96,37.78,37.8,60188.0,28.3618,28.4142,28.2794,28.2944,60188.0
2018-12-26 09:45:00,37.81,37.95,37.8,37.94,21261.0,28.3019,28.4067,28.2944,28.3992,21261.0
2018-12-26 09:50:00,37.91,38.02,37.81,37.97,64162.0,28.3768,28.4591,28.3019,28.4217,64162.0
2018-12-26 09:55:00,37.97,37.98,37.88,37.92,26500.0,28.4217,28.4292,28.3543,28.3842,26500.0
2018-12-26 10:00:00,37.9,37.97,37.82,37.83,18626.0,28.3693,28.4217,28.3094,28.3169,18626.0
2018-12-26 10:05:00,37.85,37.85,37.74,37.8,34416.0,28.3318,28.3318,28.2495,28.2944,34416.0
2018-12-26 10:10:00,37.81,37.85,37.59,37.64,41658.0,28.3019,28.3318,28.1372,28.1747,41658.0
2018-12-26 10:15:00,37.63,37.72,37.57,37.57,58156.0,28.1672,28.2345,28.1223,28.1223,58156.0
2018-12-26 10:20:00,37.57,37.87,37.56,37.87,41197.0,28.1223,28.3468,28.1148,28.3468,41197.0
2018-12-26 10:25:00,37.88,37.92,37.75,37.75,24455.0,28.3543,28.3842,28.257,28.257,24455.0
2018-12-26 10:30:00,37.77,37.89,37.76,37.84,26433.0,28.272,28.3618,28.2645,28.3244,26433.0
2018-12-26 10:35:00,37.83,37.96,37.72,37.79,59223.0,28.3169,28.4142,28.2345,28.2869,59223.0
2018-12-26 10:40:00,37.79,37.89,37.78,37.88,16335.0,28.2869,28.3618,28.2794,28.3543,16335.0
2018-12-26 10:45:00,37.88,37.92,37.82,37.88,6457.0,28.3543,28.3842,28.3094,28.3543,6457.0
2018-12-26 10:50:00,37.89,37.98,37.67,37.68,28102.0,28.3618,28.4292,28.1971,28.2046,28102.0
2018-12-26 10:55:00,37.69,37.77,37.59,37.69,33854.0,28.2121,28.272,28.1372,28.2121,33854.0
2018-12-26 11:00:00,37.72,37.9,37.67,37.88,24290.0,28.2345,28.3693,28.1971,28.3543,24290.0
2018-12-26 11:05:00,37.91,37.93,37.83,37.9,23717.0,28.3768,28.3917,28.3169,28.3693,23717.0
2018-12-26 11:10:00,37.93,38.0,37.88,37.93,15446.0,28.3917,28.4441,28.3543,28.3917,15446.0
2018-12-26 11:15:00,37.92,38.04,37.92,37.98,22018.0,28.3842,28.4741,28.3842,28.4292,22018.0
2018-12-26 11:20:00,38.01,38.01,37.9,37.91,19486.0,28.4516,28.4516,28.3693,28.3768,19486.0
2018-12-26 11:25:00,37.9,37.96,37.81,37.88,63782.0,28.3693,28.4142,28.3019,28.3543,63782.0
2018-12-26 11:30:00,37.87,37.94,37.76,37.94,39025.0,28.3468,28.3992,28.2645,28.3992,39025.0
2018-12-26 11:35:00,37.95,38.04,37.93,37.98,18057.0,28.4067,28.4741,28.3917,28.4292,18057.0
2018-12-26 11:40:00,37.98,38.06,37.94,38.03,25455.0,28.4292,28.489,28.3992,28.4666,25455.0
2018-12-26 11:45:00,38.02,38.14,38.01,38.1,25003.0,28.4591,28.5489,28.4516,28.519,25003.0
2018-12-26 11:50:00,38.1,38.11,38.0,38.09,21505.0,28.519,28.5265,28.4441,28.5115,21505.0
2018-12-26 11:55:00,38.11,38.19,38.1,38.19,17854.0,28.5265,28.5863,28.519,28.5863,17854.0
2018-12-26 12:00:00,38.19,38.25,38.12,38.12,20148.0,28.5863,28.6313,28.5339,28.5339,20148.0
2018-12-26 12:05:00,38.15,38.28,38.15,38.28,18643.0,28.5564,28.6537,28.5564,28.6537,18643.0
2018-12-26 12:10:00,38.28,38.41,38.24,38.36,36095.0,28.6537,28.751,28.6238,28.7136,36095.0
2018-12-26 12:15:00,38.33,38.36,38.23,38.26,26276.0,28.6911,28.7136,28.6163,28.6387,26276.0
2018-12-26 12:20:00,38.28,38.3,38.16,38.24,31814.0,28.6537,28.6687,28.5639,28.6238,31814.0
2018-12-26 12:25:00,38.26,38.34,38.2,38.24,24321.0,28.6387,28.6986,28.5938,28.6238,24321.0
2018-12-26 12:30:00,38.23,38.29,38.22,38.26,10038.0,28.6163,28.6612,28.6088,28.6387,10038.0
2018-12-26 12:35:00,38.28,38.33,38.22,38.22,46594.0,28.6537,28.6911,28.6088,28.6088,46594.0
2018-12-26 12:40:00,38.27,38.38,38.27,38.37,32248.0,28.6462,28.7286,28.6462,28.7211,32248.0
2018-12-26 12:45:00,38.37,38.43,38.31,38.33,23879.0,28.7211,28.766,28.6762,28.6911,23879.0
2018-12-26 12:50:00,38.32,38.45,38.31,38.43,27798.0,28.6837,28.781,28.6762,28.766,27798.0
2018-12-26 12:55:00,38.43,38.5,38.42,38.45,41145.0,28.766,28.8184,28.7585,28.781,41145.0
2018-12-26 13:00:00,38.45,38.57,38.4,38.41,60838.0,28.781,28.8708,28.7435,28.751,60838.0
2018-12-26 13:05:00,38.39,38.43,38.33,38.35,19879.0,28.7361,28.766,28.6911,28.7061,19879.0
2018-12-26 13:10:00,38.37,38.4,38.29,38.33,28718.0,28.7211,28.7435,28.6612,28.6911,28718.0
2018-12-26 13:15:00,38.32,38.36,38.28,38.3,51818.0,28.6837,28.7136,28.6537,28.6687,51818.0
2018-12-26 13:20:00,38.3,38.41,38.29,38.37,26334.0,28.6687,28.751,28.6612,28.7211,26334.0
2018-12-26 13:25:00,38.35,38.39,38.3,38.33,88426.0,28.7061,28.7361,28.6687,28.6911,88426.0
2018-12-26 13:30:00,38.33,38.35,38.26,38.26,19945.0,28.6911,28.7061,28.6387,28.6387,19945.0
2018-12-26 13:35:00,38.27,38.35,38.23,38.35,23304.0,28.6462,28.7061,28.6163,28.7061,23304.0
2018-12-26 13:40:00,38.35,38.37,38.33,38.36,10667.0,28.7061,28.7211,28.6911,28.7136,10667.0
2018-12-26 13:45:00,38.36,38.44,38.36,38.43,25013.0,28.7136,28.7735,28.7136,28.766,25013.0
2018-12-26 13:50:00,38.44,38.6,38.43,38.6,24097.0,28.7735,28.8932,28.766,28.8932,24097.0
2018-12-26 13:55:00,38.61,38.67,38.57,38.66,19148.0,28.9007,28.9456,28.8708,28.9382,19148.0
2018-12-26 14:00:00,38.66,38.68,38.6,38.63,22014.0,28.9382,28.9531,28.8932,28.9157,22014.0
2018-12-26 14:05:00,38.62,38.64,38.57,38.63,19008.0,28.9082,28.9232,28.8708,28.9157,19008.0
2018-12-26 14:10:00,38.63,38.73,38.62,38.67,28791.0,28.9157,28.9906,28.9082,28.9456,28791.0
2018-12-26 14:15:00,38.68,38.72,38.56,38.61,35558.0,28.9531,28.9831,28.8633,28.9007,35558.0
2018-12-26 14:20:00,38.62,38.65,38.56,38.65,29634.0,28.9082,28.9307,28.8633,28.9307,29634.0
2018-12-26 14:25:00,38.65,38.74,38.6,38.69,36032.0,28.9307,28.998,28.8932,28.9606,36032.0
2018-12-26 14:30:00,38.7,38.85,38.7,38.84,28994.0,28.9681,29.0804,28.9681,29.0729,28994.0
2018-12-26 14:35:00,38.84,38.86,38.76,38.77,38037.0,29.0729,29.0879,29.013,29.0205,38037.0
2018-12-26 14:40:00,38.79,38.8,38.52,38.74,93607.0,29.0355,29.0429,28.8334,28.998,93607.0
2018-12-26 14:45:00,38.73,38.75,38.68,38.72,23045.0,28.9906,29.0055,28.9531,28.9831,23045.0
2018-12-26 14:50:00,38.71,38.82,38.7,38.73,28797.0,28.9756,29.0579,28.9681,28.9906,28797.0
2018-12-26 14:55:00,38.72,38.9,38.7,38.9,26651.0,28.9831,29.1178,28.9681,29.1178,26651.0
2018-12-26 15:00:00,38.9,38.9,38.78,38.83,21761.0,29.1178,29.1178,29.028,29.0654,21761.0
2018-12-26 15:05:00,38.81,38.95,38.81,38.93,24102.0,29.0504,29.1552,29.0504,29.1403,24102.0
2018-12-26 15:10:00,38.93,39.0,38.91,38.94,27879.0,29.1403,29.1927,29.1253,29.1477,27879.0
2018-12-26 15:15:00,38.95,39.03,38.92,39.01,35209.0,29.1552,29.2151,29.1328,29.2001,35209.0
2018-12-26 15:20:00,39.01,39.18,39.0,39.18,54091.0,29.2001,29.3274,29.1927,29.3274,54091.0
2018-12-26 15:25:00,39.18,39.19,39.14,39.16,20209.0,29.3274,29.3349,29.2974,29.3124,20209.0
2018-12-26 15:30:00,39.16,39.28,39.11,39.22,49065.0,29.3124,29.4022,29.275,29.3573,49065.0
2018-12-26 15:35:00,39.22,39.4,39.19,39.4,38879.0,29.3573,29.4921,29.3349,29.4921,38879.0
2018-12-26 15:40:00,39.39,39.51,39.32,39.51,48990.0,29.4846,29.5744,29.4322,29.5744,48990.0
2018-12-26 15:45:00,39.51,39.56,39.4,39.42,59550.0,29.5744,29.6118,29.4921,29.507,59550.0
2018-12-26 15:50:00,39.42,39.59,39.36,39.59,90574.0,29.507,29.6343,29.4621,29.6343,90574.0
2018-12-26 15:55:00,39.61,39.64,39.52,39.62,156730.0,29.6493,29.6717,29.5819,29.6567,156730.0
2018-12-27 09:30:00,38.93,39.24,38.81,39.24,108779.0,29.1403,29.3723,29.0504,29.3723,108779.0
2018-12-27 09:35:00,39.24,39.41,39.1,39.36,27408.0,29.3723,29.4996,29.2675,29.4621,27408.0
2018-12-27 09:40:00,39.36,39.41,39.02,39.02,14359.0,29.4621,29.4996,29.2076,29.2076,14359.0
2018-12-27 09:45:00,39.05,39.1,38.87,38.94,52533.0,29.2301,29.2675,29.0953,29.1477,52533.0
2018-12-27 09:50:00,38.92,38.99,38.86,38.92,71536.0,29.1328,29.1852,29.0879,29.1328,71536.0
2018-12-27 09:55:00,38.92,39.2,38.87,39.16,51032.0,29.1328,29.3424,29.0953,29.3124,51032.0
2018-12-27 10:00:00,39.17,39.46,39.08,39.27,35247.0,29.3199,29.537,29.2525,29.3948,35247.0
2018-12-27 10:05:00,39.26,39.3,39.09,39.11,16413.0,29.3873,29.4172,29.26,29.275,16413.0
2018-12-27 10:10:00,39.1,39.12,39.0,39.12,19798.0,29.2675,29.2825,29.1927,29.2825,19798.0
2018-12-27 10:15:00,39.15,39.36,39.1,39.25,27258.0,29.3049,29.4621,29.2675,29.3798,27258.0
2018-12-27 10:20:00,39.24,39.36,39.12,39.28,24665.0,29.3723,29.4621,29.2825,29.4022,24665.0
2018-12-27 10:25:00,39.28,39.36,39.09,39.24,36787.0,29.4022,29.4621,29.26,29.3723,36787.0
2018-12-27 10:30:00,39.25,39.26,39.09,39.24,20661.0,29.3798,29.3873,29.26,29.3723,20661.0
2018-12-27 10:35:00,39.22,39.27,39.11,39.15,25000.0,29.3573,29.3948,29.275,29.3049,25000.0
2018-12-27 10:40:00,39.1,39.2,39.05,39.12,28637.0,29.2675,29.3424,29.2301,29.2825,28637.0
2018-12-27 10:45:00,39.12,39.13,39.0,39.03,23787.0,29.2825,29.29,29.1927,29.2151,23787.0
2018-12-27 10:50:00,39.02,39.03,38.87,38.88,21753.0,29.2076,29.2151,29.0953,29.1028,21753.0
2018-12-27 10:55:00,38.87,38.91,38.8,38.81,19291.0,29.0953,29.1253,29.0429,29.0504,19291.0
2018-12-27 11:00:00,38.8,38.88,38.75,38.84,12889.0,29.0429,29.1028,29.0055,29.0729,12889.0
2018-12-27 11:05:00,38.86,39.0,38.83,38.98,14823.0,29.0879,29.1927,29.0654,29.1777,14823.0
2018-12-27 11:10:00,38.98,39.09,38.93,39.07,23929.0,29.1777,29.26,29.1403,29.2451,23929.0
2018-12-27 11:15:00,39.06,39.26,39.04,39.26,16020.0,29.2376,29.3873,29.2226,29.3873,16020.0
2018-12-27 11:20:00,39.27,39.39,39.2,39.36,26189.0,29.3948,29.4846,29.3424,29.4621,26189.0
2018-12-27 11:25:00,39.35,39.49,39.31,39.48,29131.0,29.4546,29.5594,29.4247,29.5519,29131.0
2018-12-27 11:30:00,39.47,39.62,39.43,39.43,21765.0,29.5445,29.6567,29.5145,29.5145,21765.0
2018-12-27 11:35:00,39.45,39.55,39.42,39.51,21606.0,29.5295,29.6043,29.507,29.5744,21606.0
2018-12-27 11:40:00,39.48,39.48,39.38,39.42,17966.0,29.5519,29.5519,29.4771,29.507,17966.0
2018-12-27 11:45:00,39.4,39.43,39.31,39.33,11466.0,29.4921,29.5145,29.4247,29.4397,11466.0
2018-12-27 11:50:00,39.33,39.41,39.28,39.31,28631.0,29.4397,29.4996,29.4022,29.4247,28631.0
2018-12-27 11:55:00,39.31,39.44,39.27,39.39,26774.0,29.4247,29.522,29.3948,29.4846,26774.0
2018-12-27 12:00:00,39.39,39.43,39.31,39.31,28091.0,29.4846,29.5145,29.4247,29.4247,28091.0
2018-12-27 12:05:00,39.32,39.38,39.29,39.38,17619.0,29.4322,29.4771,29.4097,29.4771,17619.0
2018-12-27 12:10:00,39.38,39.38,39.31,39.32,14837.0,29.4771,29.4771,29.4247,29.4322,14837.0
2018-12-27 12:15:00,39.32,39.46,39.32,39.44,25792.0,29.4322,29.537,29.4322,29.522,25792.0
2018-12-27 12:20:00,39.44,39.46,39.34,39.44,24813.0,29.522,29.537,29.4472,29.522,24813.0
2018-12-27 12:25:00,39.44,39.45,39.16,39.23,31295.0,29.522,29.5295,29.3124,29.3648,31295.0
2018-12-27 12:30:00,39.21,39.25,39.13,39.22,17880.0,29.3498,29.3798,29.29,29.3573,17880.0
2018-12-27 12:35:00,39.21,39.25,39.11,39.2,18721.0,29.3498,29.3798,29.275,29.3424,18721.0
2018-12-27 12:40:00,39.19,39.24,39.1,39.16,14843.0,29.3349,29.3723,29.2675,29.3124,14843.0
2018-12-27 12:45:00,39.11,39.21,39.09,39.18,14614.0,29.275,29.3498,29.26,29.3274,14614.0
2018-12-27 12:50:00,39.17,39.18,39.05,39.12,26824.0,29.3199,29.3274,29.2301,29.2825,26824.0
2018-12-27 12:55:00,39.12,39.18,39.09,39.18,16274.0,29.2825,29.3274,29.26,29.3274,16274.0
2018-12-27 13:00:00,39.16,39.28,39.14,39.28,19784.0,29.3124,29.4022,29.2974,29.4022,19784.0
2018-12-27 13:05:00,39.29,39.39,39.29,39.37,16817.0,29.4097,29.4846,29.4097,29.4696,16817.0
2018-12-27 13:10:00,39.34,39.38,39.3,39.36,15827.0,29.4472,29.4771,29.4172,29.4621,15827.0
2018-12-27 13:15:00,39.36,39.39,39.31,39.32,20585.0,29.4621,29.4846,29.4247,29.4322,20585.0
2018-12-27 13:20:00,39.31,39.36,39.21,39.31,80742.0,29.4247,29.4621,29.3498,29.4247,80742.0
2018-12-27 13:25:00,39.3,39.36,39.27,39.3,15741.0,29.4172,29.4621,29.3948,29.4172,15741.0
2018-12-27 13:30:00,39.27,39.32,39.25,39.28,34969.0,29.3948,29.4322,29.3798,29.4022,34969.0
2018-12-27 13:35:00,39.26,39.27,39.16,39.16,15658.0,29.3873,29.3948,29.3124,29.3124,15658.0
2018-12-27 13:40:00,39.14,39.21,39.14,39.18,20900.0,29.2974,29.3498,29.2974,29.3274,20900.0
2018-12-27 13:45:00,39.18,39.2,39.01,39.04,17902.0,29.3274,29.3424,29.2001,29.2226,17902.0
2018-12-27 13:50:00,39.02,39.05,38.89,38.9,24829.0,29.2076,29.2301,29.1103,29.1178,24829.0
2018-12-27 13:55:00,38.88,39.04,38.88,39.0,27165.0,29.1028,29.2226,29.1028,29.1927,27165.0
2018-12-27 14:00:00,38.98,39.06,38.93,39.05,17015.0,29.1777,29.2376,29.1403,29.2301,17015.0
2018-12-27 14:05:00,39.04,39.09,38.92,38.92,55910.0,29.2226,29.26,29.1328,29.1328,55910.0
2018-12-27 14:10:00,38.93,38.96,38.89,38.91,19124.0,29.1403,29.1627,29.1103,29.1253,19124.0
2018-12-27 14:15:00,38.91,38.92,38.83,38.89,30761.0,29.1253,29.1328,29.0654,29.1103,30761.0
2018-12-27 14:20:00,38.89,38.92,38.85,38.88,22224.0,29.1103,29.1328,29.0804,29.1028,22224.0
2018-12-27 14:25:00,38.87,38.93,38.82,38.93,24729.0,29.0953,29.1403,29.0579,29.1403,24729.0
2018-12-27 14:30:00,38.92,38.98,38.86,38.97,61946.0,29.1328,29.1777,29.0879,29.1702,61946.0
2018-12-27 14:35:00,38.97,38.99,38.92,38.96,43295.0,29.1702,29.1852,29.1328,29.1627,43295.0
2018-12-27 14:40:00,38.95,39.26,38.94,39.25,32248.0,29.1552,29.3873,29.1477,29.3798,32248.0
2018-12-27 14:45:00,39.27,39.28,39.12,39.17,30828.0,29.3948,29.4022,29.2825,29.3199,30828.0
2018-12-27 14:50:00,39.18,39.38,39.15,39.31,30029.0,29.3274,29.4771,29.3049,29.4247,30029.0
2018-12-27 14:55:00,39.33,39.33,39.24,39.31,48141.0,29.4397,29.4397,29.3723,29.4247,48141.0
2018-12-27 15:00:00,39.31,39.33,39.14,39.2,28746.0,29.4247,29.4397,29.2974,29.3424,28746.0
2018-12-27 15:05:00,39.19,39.28,39.16,39.28,27938.0,29.3349,29.4022,29.3124,29.4022,27938.0
2018-12-27 15:10:00,39.28,39.47,39.24,39.43,53640.0,29.4022,29.5445,29.3723,29.5145,53640.0
2018-12-27 15:15:00,39.44,39.45,39.34,39.37,20977.0,29.522,29.5295,29.4472,29.4696,20977.0
2018-12-27 15:20:00,39.37,39.56,39.36,39.56,60212.0,29.4696,29.6118,29.4621,29.6118,60212.0
2018-12-27 15:25:00,39.56,39.81,39.52,39.78,51947.0,29.6118,29.799,29.5819,29.7765,51947.0
2018-12-27 15:30:00,39.78,39.82,39.62,39.77,49018.0,29.7765,29.8064,29.6567,29.769,49018.0
2018-12-27 15:35:00,39.77,40.01,39.76,39.96,125179.0,29.769,29.9487,29.7615,29.9112,125179.0
2018-12-27 15:40:00,39.97,40.28,39.96,40.2,74409.0,29.9187,30.1508,29.9112,30.0909,74409.0
2018-12-27 15:45:00,40.21,40.22,40.05,40.1,83240.0,30.0984,30.1059,29.9786,30.016,83240.0
2018-12-27 15:50:00,40.1,40.12,39.93,39.97,75042.0,30.016,30.031,29.8888,29.9187,75042.0
2018-12-27 15:55:00,39.96,40.39,39.96,40.37,238676.0,29.9112,30.2331,29.9112,30.2181,238676.0
2018-12-28 09:30:00,40.71,40.71,40.29,40.53,62844.0,30.4726,30.4726,30.1583,30.3379,62844.0
2018-12-28 09:35:00,40.51,40.58,40.42,40.55,13599.0,30.3229,30.3753,30.2556,30.3529,13599.0
2018-12-28 09:40:00,40.53,40.69,40.5,40.63,12902.0,30.3379,30.4577,30.3154,30.4128,12902.0
2018-12-28 09:45:00,40.63,40.95,40.61,40.72,27120.0,30.4128,30.6523,30.3978,30.4801,27120.0
2018-12-28 09:50:00,40.72,40.78,40.63,40.69,33176.0,30.4801,30.525,30.4128,30.4577,33176.0
2018-12-28 09:55:00,40.72,40.75,40.61,40.71,20630.0,30.4801,30.5026,30.3978,30.4726,20630.0
2018-12-28 10:00:00,40.71,40.71,40.39,40.39,49426.0,30.4726,30.4726,30.2331,30.2331,49426.0
2018-12-28 10:05:00,40.43,40.52,40.43,40.43,27224.0,30.2631,30.3304,30.2631,30.2631,27224.0
2018-12-28 10:10:00,40.43,40.5,40.29,40.36,30328.0,30.2631,30.3154,30.1583,30.2107,30328.0
2018-12-28 10:15:00,40.37,40.41,40.05,40.22,64580.0,30.2181,30.2481,29.9786,30.1059,64580.0
2018-12-28 10:20:00,40.21,40.26,40.03,40.07,30907.0,30.0984,30.1358,29.9636,29.9936,30907.0
2018-12-28 10:25:00,40.04,40.05,39.84,39.91,55987.0,29.9711,29.9786,29.8214,29.8738,55987.0
2018-12-28 10:30:00,39.91,39.91,39.74,39.78,51757.0,29.8738,29.8738,29.7466,29.7765,51757.0
2018-12-28 10:35:00,39.78,39.79,39.6,39.72,60789.0,29.7765,29.784,29.6418,29.7316,60789.0
2018-12-28 10:40:00,39.72,39.86,39.72,39.73,37957.0,29.7316,29.8364,29.7316,29.7391,37957.0
2018-12-28 10:45:00,39.74,39.87,39.73,39.79,56157.0,29.7466,29.8439,29.7391,29.784,56157.0
2018-12-28 10:50:00,39.78,39.96,39.78,39.82,54519.0,29.7765,29.9112,29.7765,29.8064,54519.0
2018-12-28 10:55:00,39.82,39.85,39.7,39.7,30175.0,29.8064,29.8289,29.7166,29.7166,30175.0
2018-12-28 11:00:00,39.7,39.76,39.61,39.62,39226.0,29.7166,29.7615,29.6493,29.6567,39226.0
2018-12-28 11:05:00,39.62,39.7,39.57,39.7,38638.0,29.6567,29.7166,29.6193,29.7166,38638.0
2018-12-28 11:10:00,39.68,39.72,39.6,39.67,33820.0,29.7017,29.7316,29.6418,29.6942,33820.0
2018-12-28 11:15:00,39.67,39.85,39.62,39.78,52998.0,29.6942,29.8289,29.6567,29.7765,52998.0
2018-12-28 11:20:00,39.79,39.86,39.74,39.79,62064.0,29.784,29.8364,29.7466,29.784,62064.0
2018-12-28 11:25:00,39.79,39.9,39.79,39.9,29664.0,29.784,29.8663,29.784,29.8663,29664.0
2018-12-28 11:30:00,39.9,40.03,39.9,39.97,30390.0,29.8663,29.9636,29.8663,29.9187,30390.0
2018-12-28 11:35:00,39.99,40.08,39.93,40.03,34624.0,29.9337,30.0011,29.8888,29.9636,34624.0
2018-12-28 11:40:00,40.03,40.03,39.8,39.81,38491.0,29.9636,29.9636,29.7915,29.799,38491.0
2018-12-28 11:45:00,39.82,39.83,39.75,39.82,21124.0,29.8064,29.8139,29.7541,29.8064,21124.0
2018-12-28 11:50:00,39.83,39.96,39.81,39.91,19596.0,29.8139,29.9112,29.799,29.8738,19596.0
2018-12-28 11:55:00,39.91,39.95,39.84,39.93,27879.0,29.8738,29.9038,29.8214,29.8888,27879.0
2018-12-28 12:00:00,39.91,39.98,39.87,39.98,17443.0,29.8738,29.9262,29.8439,29.9262,17443.0
2018-12-28 12:05:00,39.97,40.0,39.88,39.88,18574.0,29.9187,29.9412,29.8514,29.8514,18574.0
2018-12-28 12:10:00,39.88,39.92,39.78,39.8,67206.0,29.8514,29.8813,29.7765,29.7915,67206.0
2018-12-28 12:15:00,39.79,39.84,39.72,39.75,27716.0,29.784,29.8214,29.7316,29.7541,27716.0
2018-12-28 12:20:00,39.75,39.85,39.72,39.84,33153.0,29.7541,29.8289,29.7316,29.8214,33153.0
2018-12-28 12:25:00,39.83,39.85,39.72,39.84,24160.0,29.8139,29.8289,29.7316,29.8214,24160.0
2018-12-28 12:30:00,39.84,39.88,39.79,39.82,56171.0,29.8214,29.8514,29.784,29.8064,56171.0
2018-12-28 12:35:00,39.81,39.84,39.78,39.83,24984.0,29.799,29.8214,29.7765,29.8139,24984.0
2018-12-28 12:40:00,39.84,39.88,39.79,39.84,14351.0,29.8214,29.8514,29.784,29.8214,14351.0
2018-12-28 12:45:00,39.82,39.84,39.69,39.73,24684.0,29.8064,29.8214,29.7091,29.7391,24684.0
2018-12-28 12:50:00,39.74,39.79,39.7,39.78,33386.0,29.7466,29.784,29.7166,29.7765,33386.0
2018-12-28 12:55:00,39.77,39.79,39.69,39.76,93728.0,29.769,29.784,29.7091,29.7615,93728.0
2018-12-28 13:00:00,39.77,39.82,39.73,39.77,54967.0,29.769,29.8064,29.7391,29.769,54967.0
2018-12-28 13:05:00,39.77,39.89,39.71,39.89,55856.0,29.769,29.8588,29.7241,29.8588,55856.0
2018-12-28 13:10:00,39.9,39.92,39.86,39.89,16209.0,29.8663,29.8813,29.8364,29.8588,16209.0
2018-12-28 13:15:00,39.89,39.95,39.86,39.86,61093.0,29.8588,29.9038,29.8364,29.8364,61093.0
2018-12-28 13:20:00,39.84,39.88,39.76,39.76,64905.0,29.8214,29.8514,29.7615,29.7615,64905.0
2018-12-28 13:25:00,39.76,39.83,39.74,39.81,27401.0,29.7615,29.8139,29.7466,29.799,27401.0
2018-12-28 13:30:00,39.82,39.84,39.71,39.77,19752.0,29.8064,29.8214,29.7241,29.769,19752.0
2018-12-28 13:35:00,39.77,39.83,39.76,39.81,10496.0,29.769,29.8139,29.7615,29.799,10496.0
2018-12-28 13:40:00,39.79,39.83,39.77,39.77,18998.0,29.784,29.8139,29.769,29.769,18998.0
2018-12-28 13:45:00,39.77,39.93,39.77,39.91,20544.0,29.769,29.8888,29.769,29.8738,20544.0
2018-12-28 13:50:00,39.92,40.03,39.83,39.87,39454.0,29.8813,29.9636,29.8139,29.8439,39454.0
2018-12-28 13:55:00,39.9,39.94,39.87,39.89,18972.0,29.8663,29.8963,29.8439,29.8588,18972.0
2018-12-28 14:00:00,39.91,40.01,39.88,39.96,56249.0,29.8738,29.9487,29.8514,29.9112,56249.0
2018-12-28 14:05:00,39.97,40.06,39.96,40.06,51846.0,29.9187,29.9861,29.9112,29.9861,51846.0
2018-12-28 14:10:00,40.06,40.2,40.01,40.13,34030.0,29.9861,30.0909,29.9487,30.0385,34030.0
2018-12-28 14:15:00,40.15,40.19,40.1,40.11,30685.0,30.0535,30.0834,30.016,30.0235,30685.0
2018-12-28 14:20:00,40.1,40.15,40.04,40.13,33319.0,30.016,30.0535,29.9711,30.0385,33319.0
2018-12-28 14:25:00,40.11,40.11,40.01,40.05,38401.0,30.0235,30.0235,29.9487,29.9786,38401.0
2018-12-28 14:30:00,40.05,40.14,40.04,40.13,15529.0,29.9786,30.046,29.9711,30.0385,15529.0
2018-12-28 14:35:00,40.13,40.3,40.11,40.3,28956.0,30.0385,30.1657,30.0235,30.1657,28956.0
2018-12-28 14:40:00,40.28,40.35,40.23,40.3,31285.0,30.1508,30.2032,30.1133,30.1657,31285.0
2018-12-28 14:45:00,40.29,40.36,40.21,40.35,29760.0,30.1583,30.2107,30.0984,30.2032,29760.0
2018-12-28 14:50:00,40.34,40.45,40.3,40.41,42485.0,30.1957,30.278,30.1657,30.2481,42485.0
2018-12-28 14:55:00,40.4,40.4,40.28,40.31,29271.0,30.2406,30.2406,30.1508,30.1732,29271.0
2018-12-28 15:00:00,40.33,40.39,40.24,40.29,29962.0,30.1882,30.2331,30.1208,30.1583,29962.0
2018-12-28 15:05:00,40.27,40.28,40.11,40.18,34136.0,30.1433,30.1508,30.0235,30.0759,34136.0
2018-12-28 15:10:00,40.18,40.26,40.05,40.25,38659.0,30.0759,30.1358,29.9786,30.1283,38659.0
2018-12-28 15:15:00,40.24,40.24,40.05,40.05,26639.0,30.1208,30.1208,29.9786,29.9786,26639.0
2018-12-28 15:20:00,40.05,40.05,39.95,40.0,32623.0,29.9786,29.9786,29.9038,29.9412,32623.0
2018-12-28 15:25:00,39.99,40.02,39.76,39.83,41458.0,29.9337,29.9562,29.7615,29.8139,41458.0
2018-12-28 15:30:00,39.82,39.84,39.72,39.76,54301.0,29.8064,29.8214,29.7316,29.7615,54301.0
2018-12-28 15:35:00,39.76,39.83,39.65,39.66,56653.0,29.7615,29.8139,29.6792,29.6867,56653.0
2018-12-28 15:40:00,39.65,39.71,39.59,39.59,122176.0,29.6792,29.7241,29.6343,29.6343,122176.0
2018-12-28 15:45:00,39.6,39.74,39.6,39.7,108628.0,29.6418,29.7466,29.6418,29.7166,108628.0
2018-12-28 15:50:00,39.69,39.72,39.6,39.6,101852.0,29.7091,29.7316,29.6418,29.6418,101852.0
2018-12-28 15:55:00,39.6,39.87,39.6,39.8,230495.0,29.6418,29.8439,29.6418,29.7915,230495.0
2018-12-31 09:30:00,40.01,40.22,39.85,40.2,107027.0,29.9487,30.1059,29.8289,30.0909,107027.0
2018-12-31 09:35:00,40.16,40.2,40.02,40.08,24554.0,30.0609,30.0909,29.9562,30.0011,24554.0
2018-12-31 09:40:00,40.05,40.07,39.96,40.01,22014.0,29.9786,29.9936,29.9112,29.9487,22014.0
2018-12-31 09:45:00,39.99,40.07,39.93,39.95,47374.0,29.9337,29.9936,29.8888,29.9038,47374.0
2018-12-31 09:50:00,39.94,39.96,39.79,39.79,18712.0,29.8963,29.9112,29.784,29.784,18712.0
2018-12-31 09:55:00,39.78,39.92,39.7,39.88,42611.0,29.7765,29.8813,29.7166,29.8514,42611.0
2018-12-31 10:00:00,39.89,40.21,39.89,40.17,41838.0,29.8588,30.0984,29.8588,30.0684,41838.0
2018-12-31 10:05:00,40.2,40.26,40.04,40.04,51626.0,30.0909,30.1358,29.9711,29.9711,51626.0
2018-12-31 10:10:00,40.03,40.07,39.93,39.94,40152.0,29.9636,29.9936,29.8888,29.8963,40152.0
2018-12-31 10:15:00,39.93,40.03,39.93,39.99,33633.0,29.8888,29.9636,29.8888,29.9337,33633.0
2018-12-31 10:20:00,39.99,40.07,39.96,39.98,40209.0,29.9337,29.9936,29.9112,29.9262,40209.0
2018-12-31 10:25:00,39.95,39.98,39.83,39.83,32932.0,29.9038,29.9262,29.8139,29.8139,32932.0
2018-12-31 10:30:00,39.83,39.83,39.73,39.75,28098.0,29.8139,29.8139,29.7391,29.7541,28098.0
2018-12-31 10:35:00,39.75,39.78,39.62,39.63,19350.0,29.7541,29.7765,29.6567,29.6642,19350.0
2018-12-31 10:40:00,39.63,39.72,39.61,39.72,24843.0,29.6642,29.7316,29.6493,29.7316,24843.0
2018-12-31 10:45:00,39.73,39.78,39.66,39.66,22401.0,29.7391,29.7765,29.6867,29.6867,22401.0
2018-12-31 10:50:00,39.66,39.71,39.57,39.57,22812.0,29.6867,29.7241,29.6193,29.6193,22812.0
2018-12-31 10:55:00,39.56,39.58,39.52,39.55,23802.0,29.6118,29.6268,29.5819,29.6043,23802.0
2018-12-31 11:00:00,39.54,39.55,39.44,39.51,50840.0,29.5969,29.6043,29.522,29.5744,50840.0
2018-12-31 11:05:00,39.53,39.55,39.44,39.47,25292.0,29.5894,29.6043,29.522,29.5445,25292.0
2018-12-31 11:10:00,39.47,39.52,39.4,39.43,23502.0,29.5445,29.5819,29.4921,29.5145,23502.0
2018-12-31 11:15:00,39.42,39.44,39.33,39.41,34716.0,29.507,29.522,29.4397,29.4996,34716.0
2018-12-31 11:20:00,39.43,39.49,39.41,39.44,20743.0,29.5145,29.5594,29.4996,29.522,20743.0
2018-12-31 11:25:00,39.44,39.63,39.42,39.61,36222.0,29.522,29.6642,29.507,29.6493,36222.0
2018-12-31 11:30:00,39.6,39.61,39.31,39.32,42115.0,29.6418,29.6493,29.4247,29.4322,42115.0
2018-12-31 11:35:00,39.34,39.44,39.3,39.37,44695.0,29.4472,29.522,29.4172,29.4696,44695.0
2018-12-31 11:40:00,39.36,39.36,39.21,39.26,42620.0,29.4621,29.4621,29.3498,29.3873,42620.0
2018-12-31 11:45:00,39.26,39.47,39.25,39.47,44539.0,29.3873,29.5445,29.3798,29.5445,44539.0
2018-12-31 11:50:00,39.47,39.47,39.37,39.38,34115.0,29.5445,29.5445,29.4696,29.4771,34115.0
2018-12-31 11:55:00,39.38,39.59,39.36,39.58,41477.0,29.4771,29.6343,29.4621,29.6268,41477.0
2018-12-31 12:00:00,39.6,39.78,39.59,39.75,40521.0,29.6418,29.7765,29.6343,29.7541,40521.0
2018-12-31 12:05:00,39.74,39.81,39.72,39.79,30386.0,29.7466,29.799,29.7316,29.784,30386.0
2018-12-31 12:10:00,39.79,39.87,39.67,39.85,56391.0,29.784,29.8439,29.6942,29.8289,56391.0
2018-12-31 12:15:00,39.85,39.9,39.77,39.78,30988.0,29.8289,29.8663,29.769,29.7765,30988.0
2018-12-31 12:20:00,39.78,39.9,39.77,39.89,29923.0,29.7765,29.8663,29.769,29.8588,29923.0
2018-12-31 12:25:00,39.89,40.04,39.83,40.04,39917.0,29.8588,29.9711,29.8139,29.9711,39917.0
2018-12-31 12:30:00,40.03,40.15,39.93,39.98,100367.0,29.9636,30.0535,29.8888,29.9262,100367.0
2018-12-31 12:35:00,39.97,40.02,39.91,39.97,21911.0,29.9187,29.9562,29.8738,29.9187,21911.0
2018-12-31 12:40:00,39.96,40.02,39.89,40.02,15635.0,29.9112,29.9562,29.8588,29.9562,15635.0
2018-12-31 12:45:00,40.03,40.03,39.97,39.99,15126.0,29.9636,29.9636,29.9187,29.9337,15126.0
2018-12-31 12:50:00,39.98,39.99,39.87,39.93,19464.0,29.9262,29.9337,29.8439,29.8888,19464.0
2018-12-31 12:55:00,39.94,39.94,39.86,39.92,18561.0,29.8963,29.8963,29.8364,29.8813,18561.0
2018-12-31 13:00:00,39.94,39.97,39.88,39.88,14179.0,29.8963,29.9187,29.8514,29.8514,14179.0
2018-12-31 13:05:00,39.91,39.92,39.88,39.89,16734.0,29.8738,29.8813,29.8514,29.8588,16734.0
2018-12-31 13:10:00,39.86,39.93,39.83,39.85,23994.0,29.8364,29.8888,29.8139,29.8289,23994.0
2018-12-31 13:15:00,39.86,39.94,39.84,39.92,28697.0,29.8364,29.8963,29.8214,29.8813,28697.0
2018-12-31 13:20:00,39.93,39.99,39.91,39.97,9594.0,29.8888,29.9337,29.8738,29.9187,9594.0
2018-12-31 13:25:00,39.96,40.04,39.95,40.02,14184.0,29.9112,29.9711,29.9038,29.9562,14184.0
2018-12-31 13:30:00,40.03,40.09,40.0,40.07,27549.0,29.9636,30.0086,29.9412,29.9936,27549.0
2018-12-31 13:35:00,40.08,40.18,40.07,40.14,28989.0,30.0011,30.0759,29.9936,30.046,28989.0
2018-12-31 13:40:00,40.13,40.14,40.05,40.07,15815.0,30.0385,30.046,29.9786,29.9936,15815.0
2018-12-31 13:45:00,40.06,40.1,39.98,39.98,19878.0,29.9861,30.016,29.9262,29.9262,19878.0
2018-12-31 13:50:00,40.0,40.02,39.91,39.94,25291.0,29.9412,29.9562,29.8738,29.8963,25291.0
2018-12-31 13:55:00,39.92,39.94,39.85,39.88,12691.0,29.8813,29.8963,29.8289,29.8514,12691.0
2018-12-31 14:00:00,39.87,39.89,39.73,39.82,34417.0,29.8439,29.8588,29.7391,29.8064,34417.0
2018-12-31 14:05:00,39.8,39.88,39.79,39.82,32442.0,29.7915,29.8514,29.784,29.8064,32442.0
2018-12-31 14:10:00,39.81,39.84,39.77,39.83,17919.0,29.799,29.8214,29.769,29.8139,17919.0
2018-12-31 14:15:00,39.82,39.95,39.81,39.92,27373.0,29.8064,29.9038,29.799,29.8813,27373.0
2018-12-31 14:20:00,39.92,39.93,39.71,39.84,20967.0,29.8813,29.8888,29.7241,29.8214,20967.0
2018-12-31 14:25:00,39.82,39.93,39.81,39.81,13548.0,29.8064,29.8888,29.799,29.799,13548.0
2018-12-31 14:30:00,39.82,39.87,39.8,39.8,34035.0,29.8064,29.8439,29.7915,29.7915,34035.0
2018-12-31 14:35:00,39.8,39.82,39.69,39.75,14452.0,29.7915,29.8064,29.7091,29.7541,14452.0
2018-12-31 14:40:00,39.73,39.83,39.73,39.83,11670.0,29.7391,29.8139,29.7391,29.8139,11670.0
2018-12-31 14:45:00,39.83,39.87,39.8,39.84,24385.0,29.8139,29.8439,29.7915,29.8214,24385.0
2018-12-31 14:50:00,39.86,39.96,39.85,39.94,61937.0,29.8364,29.9112,29.8289,29.8963,61937.0
2018-12-31 14:55:00,39.92,39.98,39.87,39.88,21942.0,29.8813,29.9262,29.8439,29.8514,21942.0
2018-12-31 15:00:00,39.87,39.98,39.87,39.89,20434.0,29.8439,29.9262,29.8439,29.8588,20434.0
2018-12-31 15:05:00,39.9,39.95,39.86,39.86,27671.0,29.8663,29.9038,29.8364,29.8364,27671.0
2018-12-31 15:10:00,39.86,39.92,39.83,39.91,17342.0,29.8364,29.8813,29.8139,29.8738,17342.0
2018-12-31 15:15:00,39.91,39.91,39.85,39.88,12761.0,29.8738,29.8738,29.8289,29.8514,12761.0
2018-12-31 15:20:00,39.89,39.96,39.85,39.88,24154.0,29.8588,29.9112,29.8289,29.8514,24154.0
2018-12-31 15:25:00,39.88,40.06,39.88,40.03,24778.0,29.8514,29.9861,29.8514,29.9636,24778.0
2018-12-31 15:30:00,40.03,40.18,40.03,40.16,31519.0,29.9636,30.0759,29.9636,30.0609,31519.0
2018-12-31 15:35:00,40.16,40.23,40.13,40.23,39005.0,30.0609,30.1133,30.0385,30.1133,39005.0
2018-12-31 15:40:00,40.22,40.32,40.2,40.32,50760.0,30.1059,30.1807,30.0909,30.1807,50760.0
2018-12-31 15:45:00,40.32,40.4,40.23,40.23,93377.0,30.1807,30.2406,30.1133,30.1133,93377.0
2018-12-31 15:50:00,40.23,40.26,40.17,40.18,53275.0,30.1133,30.1358,30.0684,30.0759,53275.0
2018-12-31 15:55:00,40.18,40.36,40.08,40.36,182501.0,30.0759,30.2107,30.0011,30.2107,182501.0
2019-01-02 09:30:00,39.91,39.93,39.55,39.59,70158.0,29.8738,29.8888,29.6043,29.6343,70158.0
2019-01-02 09:35:00,39.52,39.86,39.52,39.79,32811.0,29.5819,29.8364,29.5819,29.784,32811.0
2019-01-02 09:40:00,39.77,40.04,39.66,39.99,19560.0,29.769,29.9711,29.6867,29.9337,19560.0
2019-01-02 09:45:00,40.04,40.09,39.84,39.84,9199.0,29.9711,30.0086,29.8214,29.8214,9199.0
2019-01-02 09:50:00,39.9,39.97,39.78,39.83,16836.0,29.8663,29.9187,29.7765,29.8139,16836.0
2019-01-02 09:55:00,39.84,40.15,39.83,40.14,35101.0,29.8214,30.0535,29.8139,30.046,35101.0
2019-01-02 10:00:00,40.14,40.24,40.03,40.21,28087.0,30.046,30.1208,29.9636,30.0984,28087.0
2019-01-02 10:05:00,40.21,40.31,40.15,40.29,12010.0,30.0984,30.1732,30.0535,30.1583,12010.0
2019-01-02 10:10:00,40.27,40.38,40.22,40.28,17431.0,30.1433,30.2256,30.1059,30.1508,17431.0
2019-01-02 10:15:00,40.28,40.38,40.24,40.36,20959.0,30.1508,30.2256,30.1208,30.2107,20959.0
2019-01-02 10:20:00,40.38,40.41,40.35,40.38,10550.0,30.2256,30.2481,30.2032,30.2256,10550.0
2019-01-02 10:25:00,40.38,40.52,40.28,40.3,19587.0,30.2256,30.3304,30.1508,30.1657,19587.0
2019-01-02 10:30:00,40.33,40.35,40.16,40.16,17789.0,30.1882,30.2032,30.0609,30.0609,17789.0
2019-01-02 10:35:00,40.16,40.19,40.13,40.16,13241.0,30.0609,30.0834,30.0385,30.0609,13241.0
2019-01-02 10:40:00,40.16,40.34,40.16,40.32,29254.0,30.0609,30.1957,30.0609,30.1807,29254.0
2019-01-02 10:45:00,40.32,40.46,40.31,40.42,32389.0,30.1807,30.2855,30.1732,30.2556,32389.0
2019-01-02 10:50:00,40.43,40.58,40.39,40.48,29762.0,30.2631,30.3753,30.2331,30.3005,29762.0
2019-01-02 10:55:00,40.48,40.63,40.45,40.57,22468.0,30.3005,30.4128,30.278,30.3678,22468.0
2019-01-02 11:00:00,40.57,40.61,40.47,40.61,61878.0,30.3678,30.3978,30.293,30.3978,61878.0
2019-01-02 11:05:00,40.65,40.82,40.62,40.8,17316.0,30.4277,30.555,30.4053,30.54,17316.0
2019-01-02 11:10:00,40.81,40.84,40.72,40.83,35846.0,30.5475,30.5699,30.4801,30.5625,35846.0
2019-01-02 11:15:00,40.83,40.92,40.78,40.92,32491.0,30.5625,30.6298,30.525,30.6298,32491.0
2019-01-02 11:20:00,40.91,40.92,40.75,40.82,37600.0,30.6223,30.6298,30.5026,30.555,37600.0
2019-01-02 11:25:00,40.82,40.86,40.73,40.76,16246.0,30.555,30.5849,30.4876,30.5101,16246.0
2019-01-02 11:30:00,40.74,40.77,40.71,40.76,15110.0,30.4951,30.5176,30.4726,30.5101,15110.0
2019-01-02 11:35:00,40.74,40.79,40.72,40.74,24690.0,30.4951,30.5325,30.4801,30.4951,24690.0
2019-01-02 11:40:00,40.73,40.95,40.73,40.93,18051.0,30.4876,30.6523,30.4876,30.6373,18051.0
2019-01-02 11:45:00,40.93,40.95,40.81,40.91,29355.0,30.6373,30.6523,30.5475,30.6223,29355.0
2019-01-02 11:50:00,40.9,40.9,40.8,40.81,13860.0,30.6149,30.6149,30.54,30.5475,13860.0
2019-01-02 11:55:00,40.83,40.89,40.77,40.79,34564.0,30.5625,30.6074,30.5176,30.5325,34564.0
2019-01-02 12:00:00,40.79,40.84,40.76,40.77,24243.0,30.5325,30.5699,30.5101,30.5176,24243.0
2019-01-02 12:05:00,40.77,40.86,40.73,40.81,39758.0,30.5176,30.5849,30.4876,30.5475,39758.0
2019-01-02 12:10:00,40.8,40.83,40.78,40.82,24125.0,30.54,30.5625,30.525,30.555,24125.0
2019-01-02 12:15:00,40.82,40.87,40.8,40.82,21604.0,30.555,30.5924,30.54,30.555,21604.0
2019-01-02 12:20:00,40.82,40.86,40.79,40.83,26228.0,30.555,30.5849,30.5325,30.5625,26228.0
2019-01-02 12:25:00,40.83,40.89,40.83,40.89,18361.0,30.5625,30.6074,30.5625,30.6074,18361.0
2019-01-02 12:30:00,40.89,40.9,40.8,40.82,10409.0,30.6074,30.6149,30.54,30.555,10409.0
2019-01-02 12:35:00,40.81,40.97,40.8,40.97,16476.0,30.5475,30.6673,30.54,30.6673,16476.0
2019-01-02 12:40:00,40.97,41.05,40.96,41.02,26917.0,30.6673,30.7271,30.6598,30.7047,26917.0
2019-01-02 12:45:00,41.03,41.09,40.96,40.96,25668.0,30.7122,30.7571,30.6598,30.6598,25668.0
2019-01-02 12:50:00,40.96,40.96,40.85,40.89,17532.0,30.6598,30.6598,30.5774,30.6074,17532.0
2019-01-02 12:55:00,40.89,40.96,40.86,40.87,11653.0,30.6074,30.6598,30.5849,30.5924,11653.0
2019-01-02 13:00:00,40.88,41.03,40.87,41.01,22268.0,30.5999,30.7122,30.5924,30.6972,22268.0
2019-01-02 13:05:00,41.01,41.14,41.0,41.1,14731.0,30.6972,30.7945,30.6897,30.7646,14731.0
2019-01-02 13:10:00,41.1,41.1,41.02,41.06,11386.0,30.7646,30.7646,30.7047,30.7346,11386.0
2019-01-02 13:15:00,41.06,41.06,41.0,41.05,8755.0,30.7346,30.7346,30.6897,30.7271,8755.0
2019-01-02 13:20:00,41.05,41.06,41.01,41.04,9414.0,30.7271,30.7346,30.6972,30.7197,9414.0
2019-01-02 13:25:00,41.04,41.1,41.01,41.06,13619.0,30.7197,30.7646,30.6972,30.7346,13619.0
2019-01-02 13:30:00,41.06,41.09,41.01,41.05,18550.0,30.7346,30.7571,30.6972,30.7271,18550.0
2019-01-02 13:35:00,41.03,41.03,40.95,40.96,12403.0,30.7122,30.7122,30.6523,30.6598,12403.0
2019-01-02 13:40:00,40.96,41.02,40.91,40.98,27765.0,30.6598,30.7047,30.6223,30.6747,27765.0
2019-01-02 13:45:00,40.97,41.03,40.97,40.99,8752.0,30.6673,30.7122,30.6673,30.6822,8752.0
2019-01-02 13:50:00,40.99,41.03,40.95,41.03,10992.0,30.6822,30.7122,30.6523,30.7122,10992.0
2019-01-02 13:55:00,41.03,41.14,41.01,41.14,12195.0,30.7122,30.7945,30.6972,30.7945,12195.0
2019-01-02 14:00:00,41.13,41.14,40.98,41.04,10910.0,30.787,30.7945,30.6747,30.7197,10910.0
2019-01-02 14:05:00,41.03,41.04,40.9,40.92,84210.0,30.7122,30.7197,30.6149,30.6298,84210.0
2019-01-02 14:10:00,40.93,40.94,40.83,40.93,12850.0,30.6373,30.6448,30.5625,30.6373,12850.0
2019-01-02 14:15:00,40.93,40.94,40.88,40.89,9881.0,30.6373,30.6448,30.5999,30.6074,9881.0
2019-01-02 14:20:00,40.88,41.0,40.85,41.0,12956.0,30.5999,30.6897,30.5774,30.6897,12956.0
2019-01-02 14:25:00,40.99,41.03,40.96,40.99,42649.0,30.6822,30.7122,30.6598,30.6822,42649.0
2019-01-02 14:30:00,41.0,41.12,40.99,41.08,19493.0,30.6897,30.7795,30.6822,30.7496,19493.0
2019-01-02 14:35:00,41.08,41.12,41.03,41.11,31059.0,30.7496,30.7795,30.7122,30.7721,31059.0
2019-01-02 14:40:00,41.1,41.12,40.99,41.05,19096.0,30.7646,30.7795,30.6822,30.7271,19096.0
2019-01-02 14:45:00,41.04,41.11,41.04,41.11,16384.0,30.7197,30.7721,30.7197,30.7721,16384.0
2019-01-02 14:50:00,41.1,41.12,41.02,41.03,18270.0,30.7646,30.7795,30.7047,30.7122,18270.0
2019-01-02 14:55:00,41.02,41.04,40.98,40.99,26900.0,30.7047,30.7197,30.6747,30.6822,26900.0
2019-01-02 15:00:00,40.99,41.05,40.93,40.95,27317.0,30.6822,30.7271,30.6373,30.6523,27317.0
2019-01-02 15:05:00,40.94,40.99,40.89,40.96,31092.0,30.6448,30.6822,30.6074,30.6598,31092.0
2019-01-02 15:10:00,40.95,41.04,40.89,41.03,24017.0,30.6523,30.7197,30.6074,30.7122,24017.0
2019-01-02 15:15:00,41.02,41.04,40.87,40.89,32045.0,30.7047,30.7197,30.5924,30.6074,32045.0
2019-01-02 15:20:00,40.89,41.01,40.86,41.01,50440.0,30.6074,30.6972,30.5849,30.6972,50440.0
2019-01-02 15:25:00,41.0,41.07,40.94,40.98,58353.0,30.6897,30.7421,30.6448,30.6747,58353.0
2019-01-02 15:30:00,40.98,40.98,40.85,40.87,40772.0,30.6747,30.6747,30.5774,30.5924,40772.0
2019-01-02 15:35:00,40.88,40.96,40.85,40.85,42667.0,30.5999,30.6598,30.5774,30.5774,42667.0
2019-01-02 15:40:00,40.86,40.87,40.76,40.8,43945.0,30.5849,30.5924,30.5101,30.54,43945.0
2019-01-02 15:45:00,40.75,40.9,40.75,40.89,45266.0,30.5026,30.6149,30.5026,30.6074,45266.0
2019-01-02 15:50:00,40.88,40.95,40.88,40.95,62481.0,30.5999,30.6523,30.5999,30.6523,62481.0
2019-01-02 15:55:00,40.94,41.08,40.94,41.01,154394.0,30.6448,30.7496,30.6448,30.6972,154394.0
2019-01-03 09:30:00,40.66,40.81,40.61,40.78,52337.0,30.4352,30.5475,30.3978,30.525,52337.0
2019-01-03 09:35:00,40.72,40.74,40.42,40.67,38896.0,30.4801,30.4951,30.2556,30.4427,38896.0
2019-01-03 09:40:00,40.67,40.69,40.44,40.48,27966.0,30.4427,30.4577,30.2705,30.3005,27966.0
2019-01-03 09:45:00,40.5,40.56,40.27,40.29,23543.0,30.3154,30.3604,30.1433,30.1583,23543.0
2019-01-03 09:50:00,40.27,40.41,40.26,40.29,18681.0,30.1433,30.2481,30.1358,30.1583,18681.0
2019-01-03 09:55:00,40.29,40.53,40.27,40.53,21172.0,30.1583,30.3379,30.1433,30.3379,21172.0
2019-01-03 10:00:00,40.53,40.56,40.28,40.38,46344.0,30.3379,30.3604,30.1508,30.2256,46344.0
2019-01-03 10:05:00,40.37,40.48,40.3,40.35,56279.0,30.2181,30.3005,30.1657,30.2032,56279.0
2019-01-03 10:10:00,40.34,40.34,40.0,40.0,87908.0,30.1957,30.1957,29.9412,29.9412,87908.0
2019-01-03 10:15:00,40.02,40.41,39.96,40.41,136052.0,29.9562,30.2481,29.9112,30.2481,136052.0
2019-01-03 10:20:00,40.39,40.43,40.27,40.32,31181.0,30.2331,30.2631,30.1433,30.1807,31181.0
2019-01-03 10:25:00,40.31,40.31,40.2,40.2,150369.0,30.1732,30.1732,30.0909,30.0909,150369.0
2019-01-03 10:30:00,40.2,40.24,40.13,40.17,46557.0,30.0909,30.1208,30.0385,30.0684,46557.0
2019-01-03 10:35:00,40.15,40.17,40.04,40.16,39737.0,30.0535,30.0684,29.9711,30.0609,39737.0
2019-01-03 10:40:00,40.18,40.27,40.16,40.19,21974.0,30.0759,30.1433,30.0609,30.0834,21974.0
2019-01-03 10:45:00,40.2,40.27,40.11,40.12,30127.0,30.0909,30.1433,30.0235,30.031,30127.0
2019-01-03 10:50:00,40.11,40.35,40.1,40.29,32376.0,30.0235,30.2032,30.016,30.1583,32376.0
2019-01-03 10:55:00,40.29,40.57,40.29,40.56,32515.0,30.1583,30.3678,30.1583,30.3604,32515.0
2019-01-03 11:00:00,40.57,40.64,40.55,40.57,31678.0,30.3678,30.4202,30.3529,30.3678,31678.0
2019-01-03 11:05:00,40.57,40.59,40.49,40.55,25970.0,30.3678,30.3828,30.308,30.3529,25970.0
2019-01-03 11:10:00,40.55,40.83,40.55,40.78,45055.0,30.3529,30.5625,30.3529,30.525,45055.0
2019-01-03 11:15:00,40.79,40.9,40.77,40.85,31887.0,30.5325,30.6149,30.5176,30.5774,31887.0
2019-01-03 11:20:00,40.83,40.99,40.81,40.86,36601.0,30.5625,30.6822,30.5475,30.5849,36601.0
2019-01-03 11:25:00,40.87,40.91,40.76,40.77,26038.0,30.5924,30.6223,30.5101,30.5176,26038.0
2019-01-03 11:30:00,40.76,40.88,40.75,40.85,35288.0,30.5101,30.5999,30.5026,30.5774,35288.0
2019-01-03 11:35:00,40.86,41.17,40.85,41.15,37897.0,30.5849,30.817,30.5774,30.802,37897.0
2019-01-03 11:40:00,41.15,41.35,41.15,41.31,52654.0,30.802,30.9517,30.802,30.9218,52654.0
2019-01-03 11:45:00,41.29,41.37,41.21,41.3,43686.0,30.9068,30.9667,30.8469,30.9143,43686.0
2019-01-03 11:50:00,41.3,41.36,41.13,41.17,38256.0,30.9143,30.9592,30.787,30.817,38256.0
2019-01-03 11:55:00,41.17,41.28,41.15,41.21,28375.0,30.817,30.8993,30.802,30.8469,28375.0
2019-01-03 12:00:00,41.2,41.2,41.04,41.07,24161.0,30.8394,30.8394,30.7197,30.7421,24161.0
2019-01-03 12:05:00,41.04,41.07,40.98,40.99,12569.0,30.7197,30.7421,30.6747,30.6822,12569.0
2019-01-03 12:10:00,40.99,41.09,40.96,41.07,19405.0,30.6822,30.7571,30.6598,30.7421,19405.0
2019-01-03 12:15:00,41.08,41.12,40.98,40.98,28383.0,30.7496,30.7795,30.6747,30.6747,28383.0
2019-01-03 12:20:00,41.0,41.07,40.96,41.05,28791.0,30.6897,30.7421,30.6598,30.7271,28791.0
2019-01-03 12:25:00,41.05,41.05,40.9,40.91,29970.0,30.7271,30.7271,30.6149,30.6223,29970.0
2019-01-03 12:30:00,40.91,40.98,40.87,40.98,17073.0,30.6223,30.6747,30.5924,30.6747,17073.0
2019-01-03 12:35:00,40.97,40.97,40.79,40.82,18214.0,30.6673,30.6673,30.5325,30.555,18214.0
2019-01-03 12:40:00,40.84,40.89,40.76,40.84,17532.0,30.5699,30.6074,30.5101,30.5699,17532.0
2019-01-03 12:45:00,40.85,40.93,40.85,40.91,11740.0,30.5774,30.6373,30.5774,30.6223,11740.0
2019-01-03 12:50:00,40.89,41.0,40.86,40.99,15485.0,30.6074,30.6897,30.5849,30.6822,15485.0
2019-01-03 12:55:00,41.0,41.03,40.94,41.0,14694.0,30.6897,30.7122,30.6448,30.6897,14694.0
2019-01-03 13:00:00,41.0,41.0,40.82,40.86,16751.0,30.6897,30.6897,30.555,30.5849,16751.0
2019-01-03 13:05:00,40.85,40.89,40.75,40.79,10803.0,30.5774,30.6074,30.5026,30.5325,10803.0
2019-01-03 13:10:00,40.78,40.89,40.76,40.85,15435.0,30.525,30.6074,30.5101,30.5774,15435.0
2019-01-03 13:15:00,40.85,40.85,40.6,40.69,31640.0,30.5774,30.5774,30.3903,30.4577,31640.0
2019-01-03 13:20:00,40.69,40.79,40.69,40.74,19097.0,30.4577,30.5325,30.4577,30.4951,19097.0
2019-01-03 13:25:00,40.74,40.8,40.69,40.8,14159.0,30.4951,30.54,30.4577,30.54,14159.0
2019-01-03 13:30:00,40.79,40.83,40.74,40.78,20735.0,30.5325,30.5625,30.4951,30.525,20735.0
2019-01-03 13:35:00,40.77,40.93,40.74,40.92,14569.0,30.5176,30.6373,30.4951,30.6298,14569.0
2019-01-03 13:40:00,40.89,40.92,40.86,40.92,9747.0,30.6074,30.6298,30.5849,30.6298,9747.0
2019-01-03 13:45:00,40.91,40.92,40.78,40.81,18530.0,30.6223,30.6298,30.525,30.5475,18530.0
2019-01-03 13:50:00,40.82,40.83,40.75,40.77,23770.0,30.555,30.5625,30.5026,30.5176,23770.0
2019-01-03 13:55:00,40.75,40.78,40.71,40.74,17135.0,30.5026,30.525,30.4726,30.4951,17135.0
2019-01-03 14:00:00,40.73,40.77,40.67,40.67,16997.0,30.4876,30.5176,30.4427,30.4427,16997.0
2019-01-03 14:05:00,40.68,40.78,40.68,40.77,15389.0,30.4502,30.525,30.4502,30.5176,15389.0
2019-01-03 14:10:00,40.77,40.82,40.74,40.74,21531.0,30.5176,30.555,30.4951,30.4951,21531.0
2019-01-03 14:15:00,40.73,40.81,40.69,40.78,15754.0,30.4876,30.5475,30.4577,30.525,15754.0
2019-01-03 14:20:00,40.78,40.8,40.69,40.71,19548.0,30.525,30.54,30.4577,30.4726,19548.0
2019-01-03 14:25:00,40.7,40.9,40.66,40.9,22315.0,30.4652,30.6149,30.4352,30.6149,22315.0
2019-01-03 14:30:00,40.88,40.96,40.86,40.88,20974.0,30.5999,30.6598,30.5849,30.5999,20974.0
2019-01-03 14:35:00,40.9,40.93,40.8,40.86,27091.0,30.6149,30.6373,30.54,30.5849,27091.0
2019-01-03 14:40:00,40.86,40.9,40.78,40.8,21826.0,30.5849,30.6149,30.525,30.54,21826.0
2019-01-03 14:45:00,40.78,40.81,40.66,40.68,19540.0,30.525,30.5475,30.4352,30.4502,19540.0
2019-01-03 14:50:00,40.67,40.7,40.61,40.63,17070.0,30.4427,30.4652,30.3978,30.4128,17070.0
2019-01-03 14:55:00,40.63,40.64,40.53,40.59,18636.0,30.4128,30.4202,30.3379,30.3828,18636.0
2019-01-03 15:00:00,40.58,40.66,40.56,40.6,18531.0,30.3753,30.4352,30.3604,30.3903,18531.0
2019-01-03 15:05:00,40.6,40.63,40.57,40.6,21700.0,30.3903,30.4128,30.3678,30.3903,21700.0
2019-01-03 15:10:00,40.59,40.59,40.47,40.48,21640.0,30.3828,30.3828,30.293,30.3005,21640.0
2019-01-03 15:15:00,40.47,40.6,40.43,40.57,27386.0,30.293,30.3903,30.2631,30.3678,27386.0
2019-01-03 15:20:00,40.56,40.63,40.53,40.6,38225.0,30.3604,30.4128,30.3379,30.3903,38225.0
2019-01-03 15:25:00,40.6,40.68,40.54,40.6,48082.0,30.3903,30.4502,30.3454,30.3903,48082.0
2019-01-03 15:30:00,40.6,40.71,40.54,40.64,34180.0,30.3903,30.4726,30.3454,30.4202,34180.0
2019-01-03 15:35:00,40.65,40.66,40.46,40.47,46002.0,30.4277,30.4352,30.2855,30.293,46002.0
2019-01-03 15:40:00,40.47,40.52,40.42,40.47,40694.0,30.293,30.3304,30.2556,30.293,40694.0
2019-01-03 15:45:00,40.47,40.54,40.45,40.5,71051.0,30.293,30.3454,30.278,30.3154,71051.0
2019-01-03 15:50:00,40.5,40.53,40.36,40.41,116782.0,30.3154,30.3379,30.2107,30.2481,116782.0
2019-01-03 15:55:00,40.42,40.42,40.29,40.35,209241.0,30.2556,30.2556,30.1583,30.2032,209241.0
2019-01-04 09:30:00,41.32,41.48,41.1,41.29,55192.0,30.9292,31.049,30.7646,30.9068,55192.0
2019-01-04 09:35:00,41.24,41.85,41.24,41.57,29641.0,30.8694,31.326,30.8694,31.1164,29641.0
2019-01-04 09:40:00,41.54,41.81,41.53,41.75,18519.0,31.0939,31.296,31.0864,31.2511,18519.0
2019-01-04 09:45:00,41.74,41.94,41.7,41.88,33923.0,31.2436,31.3933,31.2137,31.3484,33923.0
2019-01-04 09:50:00,41.88,42.06,41.85,42.01,34358.0,31.3484,31.4832,31.326,31.4457,34358.0
2019-01-04 09:55:00,42.02,42.06,41.92,41.95,47892.0,31.4532,31.4832,31.3784,31.4008,47892.0
2019-01-04 10:00:00,41.96,42.07,41.96,42.01,53450.0,31.4083,31.4906,31.4083,31.4457,53450.0
2019-01-04 10:05:00,41.99,41.99,41.85,41.93,31196.0,31.4308,31.4308,31.326,31.3858,31196.0
2019-01-04 10:10:00,41.94,41.95,41.76,41.76,26704.0,31.3933,31.4008,31.2586,31.2586,26704.0
2019-01-04 10:15:00,41.76,41.86,41.73,41.84,17034.0,31.2586,31.3334,31.2361,31.3185,17034.0
2019-01-04 10:20:00,41.83,42.29,41.74,42.29,63252.0,31.311,31.6553,31.2436,31.6553,63252.0
2019-01-04 10:25:00,42.31,42.44,42.25,42.44,31005.0,31.6703,31.7676,31.6254,31.7676,31005.0
2019-01-04 10:30:00,42.43,42.45,42.16,42.18,27792.0,31.7601,31.7751,31.558,31.573,27792.0
2019-01-04 10:35:00,42.18,42.36,42.17,42.27,26070.0,31.573,31.7077,31.5655,31.6403,26070.0
2019-01-04 10:40:00,42.28,42.3,42.09,42.09,11952.0,31.6478,31.6628,31.5056,31.5056,11952.0
2019-01-04 10:45:00,42.09,42.16,42.06,42.07,11834.0,31.5056,31.558,31.4832,31.4906,11834.0
2019-01-04 10:50:00,42.1,42.23,42.08,42.16,92973.0,31.5131,31.6104,31.4981,31.558,92973.0
2019-01-04 10:55:00,42.15,42.31,42.13,42.29,17883.0,31.5505,31.6703,31.5356,31.6553,17883.0
2019-01-04 11:00:00,42.28,42.4,42.19,42.38,42692.0,31.6478,31.7377,31.5805,31.7227,42692.0
2019-01-04 11:05:00,42.37,42.39,42.22,42.29,28762.0,31.7152,31.7302,31.6029,31.6553,28762.0
2019-01-04 11:10:00,42.31,42.4,42.24,42.25,17048.0,31.6703,31.7377,31.6179,31.6254,17048.0
2019-01-04 11:15:00,42.24,42.24,42.09,42.17,17182.0,31.6179,31.6179,31.5056,31.5655,17182.0
2019-01-04 11:20:00,42.18,42.19,42.0,42.03,25511.0,31.573,31.5805,31.4382,31.4607,25511.0
2019-01-04 11:25:00,42.03,42.09,41.98,42.08,39531.0,31.4607,31.5056,31.4233,31.4981,39531.0
2019-01-04 11:30:00,42.08,42.08,42.0,42.02,19741.0,31.4981,31.4981,31.4382,31.4532,19741.0
2019-01-04 11:35:00,42.01,42.01,41.89,41.96,18938.0,31.4457,31.4457,31.3559,31.4083,18938.0
2019-01-04 11:40:00,41.97,42.08,41.95,42.05,33889.0,31.4158,31.4981,31.4008,31.4757,33889.0
2019-01-04 11:45:00,42.06,42.12,42.03,42.12,30563.0,31.4832,31.5281,31.4607,31.5281,30563.0
2019-01-04 11:50:00,42.08,42.15,42.08,42.08,15571.0,31.4981,31.5505,31.4981,31.4981,15571.0
2019-01-04 11:55:00,42.08,42.09,42.0,42.03,13134.0,31.4981,31.5056,31.4382,31.4607,13134.0
2019-01-04 12:00:00,42.02,42.05,41.9,41.91,20894.0,31.4532,31.4757,31.3634,31.3709,20894.0
2019-01-04 12:05:00,41.92,42.05,41.92,42.03,12232.0,31.3784,31.4757,31.3784,31.4607,12232.0
2019-01-04 12:10:00,42.02,42.08,42.02,42.04,13019.0,31.4532,31.4981,31.4532,31.4682,13019.0
2019-01-04 12:15:00,42.04,42.18,42.02,42.18,16743.0,31.4682,31.573,31.4532,31.573,16743.0
2019-01-04 12:20:00,42.16,42.21,42.15,42.17,12017.0,31.558,31.5954,31.5505,31.5655,12017.0
2019-01-04 12:25:00,42.14,42.19,42.12,42.13,11103.0,31.543,31.5805,31.5281,31.5356,11103.0
2019-01-04 12:30:00,42.13,42.14,42.06,42.1,19834.0,31.5356,31.543,31.4832,31.5131,19834.0
2019-01-04 12:35:00,42.1,42.16,42.08,42.16,20018.0,31.5131,31.558,31.4981,31.558,20018.0
2019-01-04 12:40:00,42.15,42.27,42.15,42.25,35166.0,31.5505,31.6403,31.5505,31.6254,35166.0
2019-01-04 12:45:00,42.25,42.29,42.2,42.26,17997.0,31.6254,31.6553,31.5879,31.6329,17997.0
2019-01-04 12:50:00,42.27,42.29,42.21,42.22,14967.0,31.6403,31.6553,31.5954,31.6029,14967.0
2019-01-04 12:55:00,42.23,42.27,42.19,42.19,17575.0,31.6104,31.6403,31.5805,31.5805,17575.0
2019-01-04 13:00:00,42.19,42.29,42.19,42.26,15148.0,31.5805,31.6553,31.5805,31.6329,15148.0
2019-01-04 13:05:00,42.27,42.36,42.27,42.36,15199.0,31.6403,31.7077,31.6403,31.7077,15199.0
2019-01-04 13:10:00,42.36,42.37,42.24,42.24,17299.0,31.7077,31.7152,31.6179,31.6179,17299.0
2019-01-04 13:15:00,42.24,42.26,42.19,42.21,36272.0,31.6179,31.6329,31.5805,31.5954,36272.0
2019-01-04 13:20:00,42.21,42.26,42.17,42.18,18392.0,31.5954,31.6329,31.5655,31.573,18392.0
2019-01-04 13:25:00,42.19,42.2,42.15,42.18,17270.0,31.5805,31.5879,31.5505,31.573,17270.0
2019-01-04 13:30:00,42.19,42.32,42.19,42.27,19936.0,31.5805,31.6778,31.5805,31.6403,19936.0
2019-01-04 13:35:00,42.26,42.27,42.15,42.16,14445.0,31.6329,31.6403,31.5505,31.558,14445.0
2019-01-04 13:40:00,42.16,42.16,42.08,42.12,16425.0,31.558,31.558,31.4981,31.5281,16425.0
2019-01-04 13:45:00,42.13,42.21,42.09,42.21,20052.0,31.5356,31.5954,31.5056,31.5954,20052.0
2019-01-04 13:50:00,42.21,42.28,42.19,42.25,15578.0,31.5954,31.6478,31.5805,31.6254,15578.0
2019-01-04 13:55:00,42.25,42.28,42.16,42.23,15084.0,31.6254,31.6478,31.558,31.6104,15084.0
2019-01-04 14:00:00,42.24,42.24,42.16,42.19,22234.0,31.6179,31.6179,31.558,31.5805,22234.0
2019-01-04 14:05:00,42.19,42.2,42.08,42.13,20572.0,31.5805,31.5879,31.4981,31.5356,20572.0
2019-01-04 14:10:00,42.14,42.18,42.13,42.15,10957.0,31.543,31.573,31.5356,31.5505,10957.0
2019-01-04 14:15:00,42.15,42.2,42.14,42.16,20017.0,31.5505,31.5879,31.543,31.558,20017.0
2019-01-04 14:20:00,42.17,42.27,42.16,42.27,20249.0,31.5655,31.6403,31.558,31.6403,20249.0
2019-01-04 14:25:00,42.27,42.29,42.24,42.27,22208.0,31.6403,31.6553,31.6179,31.6403,22208.0
2019-01-04 14:30:00,42.27,42.35,42.26,42.35,23951.0,31.6403,31.7002,31.6329,31.7002,23951.0
2019-01-04 14:35:00,42.36,42.39,42.35,42.38,17553.0,31.7077,31.7302,31.7002,31.7227,17553.0
2019-01-04 14:40:00,42.39,42.42,42.32,42.35,25813.0,31.7302,31.7526,31.6778,31.7002,25813.0
2019-01-04 14:45:00,42.34,42.34,42.21,42.31,30243.0,31.6927,31.6927,31.5954,31.6703,30243.0
2019-01-04 14:50:00,42.31,42.33,42.25,42.28,27650.0,31.6703,31.6853,31.6254,31.6478,27650.0
2019-01-04 14:55:00,42.28,42.28,42.21,42.23,19087.0,31.6478,31.6478,31.5954,31.6104,19087.0
2019-01-04 15:00:00,42.24,42.33,42.24,42.33,27997.0,31.6179,31.6853,31.6179,31.6853,27997.0
2019-01-04 15:05:00,42.32,42.42,42.31,42.34,45595.0,31.6778,31.7526,31.6703,31.6927,45595.0
2019-01-04 15:10:00,42.32,42.4,42.3,42.4,27400.0,31.6778,31.7377,31.6628,31.7377,27400.0
2019-01-04 15:15:00,42.4,42.45,42.34,42.37,23724.0,31.7377,31.7751,31.6927,31.7152,23724.0
2019-01-04 15:20:00,42.37,42.38,42.25,42.27,36006.0,31.7152,31.7227,31.6254,31.6403,36006.0
2019-01-04 15:25:00,42.27,42.29,42.23,42.28,28644.0,31.6403,31.6553,31.6104,31.6478,28644.0
2019-01-04 15:30:00,42.27,42.34,42.26,42.34,40498.0,31.6403,31.6927,31.6329,31.6927,40498.0
2019-01-04 15:35:00,42.34,42.36,42.28,42.3,47628.0,31.6927,31.7077,31.6478,31.6628,47628.0
2019-01-04 15:40:00,42.3,42.34,42.28,42.33,54447.0,31.6628,31.6927,31.6478,31.6853,54447.0
2019-01-04 15:45:00,42.32,42.41,42.31,42.38,103858.0,31.6778,31.7451,31.6703,31.7227,103858.0
2019-01-04 15:50:00,42.38,42.4,42.26,42.26,96887.0,31.7227,31.7377,31.6329,31.6329,96887.0
2019-01-04 15:55:00,42.26,42.33,42.25,42.27,178097.0,31.6329,31.6853,31.6254,31.6403,178097.0
2019-01-07 09:30:00,42.26,42.46,42.2,42.31,57437.0,31.6329,31.7826,31.5879,31.6703,57437.0
2019-01-07 09:35:00,42.29,42.32,42.03,42.03,47354.0,31.6553,31.6778,31.4607,31.4607,47354.0
2019-01-07 09:40:00,42.06,42.49,42.06,42.46,18531.0,31.4832,31.805,31.4832,31.7826,18531.0
2019-01-07 09:45:00,42.45,42.53,42.28,42.37,48219.0,31.7751,31.835,31.6478,31.7152,48219.0
2019-01-07 09:50:00,42.35,42.43,42.25,42.36,45183.0,31.7002,31.7601,31.6254,31.7077,45183.0
2019-01-07 09:55:00,42.37,42.52,42.3,42.52,23657.0,31.7152,31.8275,31.6628,31.8275,23657.0
2019-01-07 10:00:00,42.51,42.78,42.44,42.74,32601.0,31.82,32.0221,31.7676,31.9922,32601.0
2019-01-07 10:05:00,42.75,42.78,42.66,42.76,41773.0,31.9996,32.0221,31.9323,32.0071,41773.0
2019-01-07 10:10:00,42.8,42.89,42.75,42.75,45611.0,32.0371,32.1044,31.9996,31.9996,45611.0
2019-01-07 10:15:00,42.75,42.84,42.62,42.81,30969.0,31.9996,32.067,31.9023,32.0446,30969.0
2019-01-07 10:20:00,42.8,42.9,42.67,42.9,32821.0,32.0371,32.1119,31.9398,32.1119,32821.0
2019-01-07 10:25:00,42.93,42.93,42.76,42.76,30654.0,32.1344,32.1344,32.0071,32.0071,30654.0
2019-01-07 10:30:00,42.75,42.78,42.67,42.77,20641.0,31.9996,32.0221,31.9398,32.0146,20641.0
2019-01-07 10:35:00,42.79,42.9,42.68,42.81,36331.0,32.0296,32.1119,31.9472,32.0446,36331.0
2019-01-07 10:40:00,42.8,42.96,42.78,42.8,32846.0,32.0371,32.1568,32.0221,32.0371,32846.0
2019-01-07 10:45:00,42.79,42.81,42.7,42.72,19787.0,32.0296,32.0446,31.9622,31.9772,19787.0
2019-01-07 10:50:00,42.73,42.97,42.72,42.89,27322.0,31.9847,32.1643,31.9772,32.1044,27322.0
2019-01-07 10:55:00,42.9,42.96,42.79,42.95,26921.0,32.1119,32.1568,32.0296,32.1493,26921.0
2019-01-07 11:00:00,42.94,43.02,42.91,42.93,39190.0,32.1419,32.2017,32.1194,32.1344,39190.0
2019-01-07 11:05:00,42.91,43.01,42.87,42.99,45518.0,32.1194,32.1943,32.0895,32.1793,45518.0
2019-01-07 11:10:00,43.01,43.04,42.92,42.98,38027.0,32.1943,32.2167,32.1269,32.1718,38027.0
2019-01-07 11:15:00,43.0,43.09,42.97,43.07,28792.0,32.1868,32.2541,32.1643,32.2392,28792.0
2019-01-07 11:20:00,43.07,43.16,43.05,43.13,29593.0,32.2392,32.3065,32.2242,32.2841,29593.0
2019-01-07 11:25:00,43.14,43.2,43.08,43.16,30105.0,32.2916,32.3365,32.2467,32.3065,30105.0
2019-01-07 11:30:00,43.16,43.18,43.07,43.13,34715.0,32.3065,32.3215,32.2392,32.2841,34715.0
2019-01-07 11:35:00,43.16,43.25,43.13,43.21,27060.0,32.3065,32.3739,32.2841,32.344,27060.0
2019-01-07 11:40:00,43.21,43.3,43.16,43.21,26251.0,32.344,32.4113,32.3065,32.344,26251.0
2019-01-07 11:45:00,43.22,43.23,43.1,43.21,32977.0,32.3514,32.3589,32.2616,32.344,32977.0
2019-01-07 11:50:00,43.21,43.35,43.2,43.32,26296.0,32.344,32.4488,32.3365,32.4263,26296.0
2019-01-07 11:55:00,43.31,43.4,43.31,43.4,23109.0,32.4188,32.4862,32.4188,32.4862,23109.0
2019-01-07 12:00:00,43.4,43.4,43.25,43.29,24513.0,32.4862,32.4862,32.3739,32.4038,24513.0
2019-01-07 12:05:00,43.3,43.36,43.21,43.26,23513.0,32.4113,32.4562,32.344,32.3814,23513.0
2019-01-07 12:10:00,43.26,43.36,43.25,43.34,22478.0,32.3814,32.4562,32.3739,32.4413,22478.0
2019-01-07 12:15:00,43.36,43.44,43.32,43.37,26107.0,32.4562,32.5161,32.4263,32.4637,26107.0
2019-01-07 12:20:00,43.37,43.43,43.32,43.36,35855.0,32.4637,32.5086,32.4263,32.4562,35855.0
2019-01-07 12:25:00,43.36,43.47,43.35,43.38,33278.0,32.4562,32.5386,32.4488,32.4712,33278.0
2019-01-07 12:30:00,43.38,43.45,43.27,43.29,36025.0,32.4712,32.5236,32.3889,32.4038,36025.0
2019-01-07 12:35:00,43.29,43.36,43.25,43.36,19229.0,32.4038,32.4562,32.3739,32.4562,19229.0
2019-01-07 12:40:00,43.36,43.42,43.31,43.41,18528.0,32.4562,32.5012,32.4188,32.4937,18528.0
2019-01-07 12:45:00,43.42,43.48,43.39,43.4,22766.0,32.5012,32.5461,32.4787,32.4862,22766.0
2019-01-07 12:50:00,43.4,43.41,43.31,43.4,20283.0,32.4862,32.4937,32.4188,32.4862,20283.0
2019-01-07 12:55:00,43.4,43.44,43.33,43.35,25053.0,32.4862,32.5161,32.4338,32.4488,25053.0
2019-01-07 13:00:00,43.35,43.41,43.34,43.38,22435.0,32.4488,32.4937,32.4413,32.4712,22435.0
2019-01-07 13:05:00,43.4,43.41,43.32,43.37,16451.0,32.4862,32.4937,32.4263,32.4637,16451.0
2019-01-07 13:10:00,43.38,43.43,43.38,43.4,15433.0,32.4712,32.5086,32.4712,32.4862,15433.0
2019-01-07 13:15:00,43.41,43.42,43.36,43.37,26049.0,32.4937,32.5012,32.4562,32.4637,26049.0
2019-01-07 13:20:00,43.38,43.4,43.34,43.36,15939.0,32.4712,32.4862,32.4413,32.4562,15939.0
2019-01-07 13:25:00,43.37,43.4,43.28,43.3,12449.0,32.4637,32.4862,32.3964,32.4113,12449.0
2019-01-07 13:30:00,43.3,43.41,43.27,43.41,19973.0,32.4113,32.4937,32.3889,32.4937,19973.0
2019-01-07 13:35:00,43.4,43.46,43.34,43.38,20689.0,32.4862,32.5311,32.4413,32.4712,20689.0
2019-01-07 13:40:00,43.37,43.4,43.33,43.33,18186.0,32.4637,32.4862,32.4338,32.4338,18186.0
2019-01-07 13:45:00,43.33,43.36,43.18,43.2,17591.0,32.4338,32.4562,32.3215,32.3365,17591.0
2019-01-07 13:50:00,43.2,43.22,43.14,43.18,31961.0,32.3365,32.3514,32.2916,32.3215,31961.0
2019-01-07 13:55:00,43.19,43.22,43.12,43.12,14029.0,32.329,32.3514,32.2766,32.2766,14029.0
2019-01-07 14:00:00,43.13,43.21,43.12,43.2,23744.0,32.2841,32.344,32.2766,32.3365,23744.0
2019-01-07 14:05:00,43.2,43.22,43.13,43.16,19044.0,32.3365,32.3514,32.2841,32.3065,19044.0
2019-01-07 14:10:00,43.15,43.19,43.11,43.19,19138.0,32.2991,32.329,32.2691,32.329,19138.0
2019-01-07 14:15:00,43.19,43.24,43.16,43.19,23328.0,32.329,32.3664,32.3065,32.329,23328.0
2019-01-07 14:20:00,43.19,43.24,43.16,43.21,14472.0,32.329,32.3664,32.3065,32.344,14472.0
2019-01-07 14:25:00,43.19,43.21,43.09,43.11,14912.0,32.329,32.344,32.2541,32.2691,14912.0
2019-01-07 14:30:00,43.1,43.1,43.01,43.03,11288.0,32.2616,32.2616,32.1943,32.2092,11288.0
2019-01-07 14:35:00,43.02,43.05,43.0,43.04,21163.0,32.2017,32.2242,32.1868,32.2167,21163.0
2019-01-07 14:40:00,43.05,43.07,43.03,43.05,16932.0,32.2242,32.2392,32.2092,32.2242,16932.0
2019-01-07 14:45:00,43.05,43.05,42.98,43.02,31827.0,32.2242,32.2242,32.1718,32.2017,31827.0
2019-01-07 14:50:00,43.02,43.02,42.88,42.89,32704.0,32.2017,32.2017,32.0969,32.1044,32704.0
2019-01-07 14:55:00,42.89,42.91,42.83,42.91,19339.0,32.1044,32.1194,32.0595,32.1194,19339.0
2019-01-07 15:00:00,42.9,43.1,42.89,43.08,24544.0,32.1119,32.2616,32.1044,32.2467,24544.0
2019-01-07 15:05:00,43.09,43.09,43.03,43.05,16514.0,32.2541,32.2541,32.2092,32.2242,16514.0
2019-01-07 15:10:00,43.05,43.15,43.04,43.13,26470.0,32.2242,32.2991,32.2167,32.2841,26470.0
2019-01-07 15:15:00,43.13,43.16,43.11,43.13,22399.0,32.2841,32.3065,32.2691,32.2841,22399.0
2019-01-07 15:20:00,43.12,43.14,43.1,43.11,49063.0,32.2766,32.2916,32.2616,32.2691,49063.0
2019-01-07 15:25:00,43.11,43.14,43.1,43.1,35693.0,32.2691,32.2916,32.2616,32.2616,35693.0
2019-01-07 15:30:00,43.11,43.12,43.0,43.02,79306.0,32.2691,32.2766,32.1868,32.2017,79306.0
2019-01-07 15:35:00,43.02,43.03,42.99,42.99,55119.0,32.2017,32.2092,32.1793,32.1793,55119.0
2019-01-07 15:40:00,42.99,43.0,42.85,42.9,59124.0,32.1793,32.1868,32.0745,32.1119,59124.0
2019-01-07 15:45:00,42.89,42.97,42.88,42.91,77369.0,32.1044,32.1643,32.0969,32.1194,77369.0
2019-01-07 15:50:00,42.9,42.91,42.82,42.83,85746.0,32.1119,32.1194,32.052,32.0595,85746.0
2019-01-07 15:55:00,42.84,42.89,42.75,42.77,165398.0,32.067,32.1044,31.9996,32.0146,165398.0
2019-01-08 09:30:00,43.24,43.38,43.0,43.03,97560.0,32.3664,32.4712,32.1868,32.2092,97560.0
2019-01-08 09:35:00,43.07,43.42,43.07,43.14,58128.0,32.2392,32.5012,32.2392,32.2916,58128.0
2019-01-08 09:40:00,43.16,43.41,43.1,43.31,32418.0,32.3065,32.4937,32.2616,32.4188,32418.0
2019-01-08 09:45:00,43.3,43.33,43.21,43.32,58705.0,32.4113,32.4338,32.344,32.4263,58705.0
2019-01-08 09:50:00,43.33,43.43,43.16,43.2,37136.0,32.4338,32.5086,32.3065,32.3365,37136.0
2019-01-08 09:55:00,43.22,43.31,43.19,43.28,26011.0,32.3514,32.4188,32.329,32.3964,26011.0
2019-01-08 10:00:00,43.29,43.47,43.26,43.47,38947.0,32.4038,32.5386,32.3814,32.5386,38947.0
2019-01-08 10:05:00,43.47,43.57,43.43,43.43,23357.0,32.5386,32.6134,32.5086,32.5086,23357.0
2019-01-08 10:10:00,43.43,43.44,43.09,43.09,21188.0,32.5086,32.5161,32.2541,32.2541,21188.0
2019-01-08 10:15:00,43.09,43.09,43.0,43.05,31267.0,32.2541,32.2541,32.1868,32.2242,31267.0
2019-01-08 10:20:00,43.05,43.14,43.05,43.14,23869.0,32.2242,32.2916,32.2242,32.2916,23869.0
2019-01-08 10:25:00,43.14,43.3,43.14,43.22,18432.0,32.2916,32.4113,32.2916,32.3514,18432.0
2019-01-08 10:30:00,43.19,43.29,43.09,43.15,22465.0,32.329,32.4038,32.2541,32.2991,22465.0
2019-01-08 10:35:00,43.15,43.29,43.15,43.26,28300.0,32.2991,32.4038,32.2991,32.3814,28300.0
2019-01-08 10:40:00,43.25,43.25,43.12,43.16,23870.0,32.3739,32.3739,32.2766,32.3065,23870.0
2019-01-08 10:45:00,43.15,43.16,43.07,43.15,21398.0,32.2991,32.3065,32.2392,32.2991,21398.0
2019-01-08 10:50:00,43.14,43.19,43.1,43.14,21347.0,32.2916,32.329,32.2616,32.2916,21347.0
2019-01-08 10:55:00,43.14,43.16,43.1,43.15,19241.0,32.2916,32.3065,32.2616,32.2991,19241.0
2019-01-08 11:00:00,43.16,43.2,43.11,43.17,22780.0,32.3065,32.3365,32.2691,32.314,22780.0
2019-01-08 11:05:00,43.17,43.18,43.03,43.07,27690.0,32.314,32.3215,32.2092,32.2392,27690.0
2019-01-08 11:10:00,43.06,43.07,42.98,43.05,47213.0,32.2317,32.2392,32.1718,32.2242,47213.0
2019-01-08 11:15:00,43.04,43.2,43.03,43.16,32959.0,32.2167,32.3365,32.2092,32.3065,32959.0
2019-01-08 11:20:00,43.17,43.26,43.1,43.21,36003.0,32.314,32.3814,32.2616,32.344,36003.0
2019-01-08 11:25:00,43.2,43.24,43.12,43.12,20150.0,32.3365,32.3664,32.2766,32.2766,20150.0
2019-01-08 11:30:00,43.11,43.11,42.99,43.03,24260.0,32.2691,32.2691,32.1793,32.2092,24260.0
2019-01-08 11:35:00,43.02,43.1,43.02,43.1,13117.0,32.2017,32.2616,32.2017,32.2616,13117.0
2019-01-08 11:40:00,43.09,43.18,43.05,43.15,22900.0,32.2541,32.3215,32.2242,32.2991,22900.0
2019-01-08 11:45:00,43.15,43.2,43.13,43.19,19104.0,32.2991,32.3365,32.2841,32.329,19104.0
2019-01-08 11:50:00,43.2,43.24,43.15,43.2,24781.0,32.3365,32.3664,32.2991,32.3365,24781.0
2019-01-08 11:55:00,43.2,43.38,43.19,43.38,27151.0,32.3365,32.4712,32.329,32.4712,27151.0
2019-01-08 12:00:00,43.37,43.38,43.25,43.26,36997.0,32.4637,32.4712,32.3739,32.3814,36997.0
2019-01-08 12:05:00,43.26,43.28,43.19,43.28,36448.0,32.3814,32.3964,32.329,32.3964,36448.0
2019-01-08 12:10:00,43.29,43.39,43.29,43.38,19197.0,32.4038,32.4787,32.4038,32.4712,19197.0
2019-01-08 12:15:00,43.37,43.37,43.28,43.32,35122.0,32.4637,32.4637,32.3964,32.4263,35122.0
2019-01-08 12:20:00,43.32,43.34,43.28,43.33,18189.0,32.4263,32.4413,32.3964,32.4338,18189.0
2019-01-08 12:25:00,43.33,43.38,43.3,43.32,15251.0,32.4338,32.4712,32.4113,32.4263,15251.0
2019-01-08 12:30:00,43.33,43.36,43.25,43.25,16042.0,32.4338,32.4562,32.3739,32.3739,16042.0
2019-01-08 12:35:00,43.24,43.29,43.13,43.16,25263.0,32.3664,32.4038,32.2841,32.3065,25263.0
2019-01-08 12:40:00,43.16,43.27,43.16,43.2,13864.0,32.3065,32.3889,32.3065,32.3365,13864.0
2019-01-08 12:45:00,43.2,43.24,43.04,43.04,25496.0,32.3365,32.3664,32.2167,32.2167,25496.0
2019-01-08 12:50:00,43.04,43.2,43.02,43.17,49120.0,32.2167,32.3365,32.2017,32.314,49120.0
2019-01-08 12:55:00,43.17,43.2,43.13,43.18,40320.0,32.314,32.3365,32.2841,32.3215,40320.0
2019-01-08 13:00:00,43.15,43.28,43.13,43.24,28724.0,32.2991,32.3964,32.2841,32.3664,28724.0
2019-01-08 13:05:00,43.24,43.29,43.19,43.2,10009.0,32.3664,32.4038,32.329,32.3365,10009.0
2019-01-08 13:10:00,43.2,43.35,43.19,43.34,21715.0,32.3365,32.4488,32.329,32.4413,21715.0
2019-01-08 13:15:00,43.35,43.36,43.25,43.27,11772.0,32.4488,32.4562,32.3739,32.3889,11772.0
2019-01-08 13:20:00,43.26,43.32,43.26,43.28,22850.0,32.3814,32.4263,32.3814,32.3964,22850.0
2019-01-08 13:25:00,43.28,43.32,43.26,43.3,17546.0,32.3964,32.4263,32.3814,32.4113,17546.0
2019-01-08 13:30:00,43.3,43.33,43.23,43.26,13655.0,32.4113,32.4338,32.3589,32.3814,13655.0
2019-01-08 13:35:00,43.24,43.25,43.17,43.19,11958.0,32.3664,32.3739,32.314,32.329,11958.0
2019-01-08 13:40:00,43.19,43.2,43.15,43.2,13351.0,32.329,32.3365,32.2991,32.3365,13351.0
2019-01-08 13:45:00,43.19,43.22,43.14,43.21,17989.0,32.329,32.3514,32.2916,32.344,17989.0
2019-01-08 13:50:00,43.22,43.31,43.19,43.27,17475.0,32.3514,32.4188,32.329,32.3889,17475.0
2019-01-08 13:55:00,43.28,43.31,43.25,43.25,12920.0,32.3964,32.4188,32.3739,32.3739,12920.0
2019-01-08 14:00:00,43.25,43.29,43.18,43.18,14123.0,32.3739,32.4038,32.3215,32.3215,14123.0
2019-01-08 14:05:00,43.19,43.23,43.15,43.16,13298.0,32.329,32.3589,32.2991,32.3065,13298.0
2019-01-08 14:10:00,43.16,43.24,43.16,43.24,15540.0,32.3065,32.3664,32.3065,32.3664,15540.0
2019-01-08 14:15:00,43.24,43.32,43.13,43.3,60036.0,32.3664,32.4263,32.2841,32.4113,60036.0
2019-01-08 14:20:00,43.29,43.31,43.21,43.21,15990.0,32.4038,32.4188,32.344,32.344,15990.0
2019-01-08 14:25:00,43.22,43.31,43.21,43.3,20285.0,32.3514,32.4188,32.344,32.4113,20285.0
2019-01-08 14:30:00,43.3,43.33,43.27,43.27,16830.0,32.4113,32.4338,32.3889,32.3889,16830.0
2019-01-08 14:35:00,43.27,43.32,43.24,43.3,70305.0,32.3889,32.4263,32.3664,32.4113,70305.0
2019-01-08 14:40:00,43.31,43.32,43.28,43.31,14139.0,32.4188,32.4263,32.3964,32.4188,14139.0
2019-01-08 14:45:00,43.3,43.3,43.21,43.26,35604.0,32.4113,32.4113,32.344,32.3814,35604.0
2019-01-08 14:50:00,43.26,43.28,43.21,43.28,23134.0,32.3814,32.3964,32.344,32.3964,23134.0
2019-01-08 14:55:00,43.28,43.28,43.22,43.25,22174.0,32.3964,32.3964,32.3514,32.3739,22174.0
2019-01-08 15:00:00,43.25,43.28,43.21,43.21,15494.0,32.3739,32.3964,32.344,32.344,15494.0
2019-01-08 15:05:00,43.22,43.23,43.13,43.21,21395.0,32.3514,32.3589,32.2841,32.344,21395.0
2019-01-08 15:10:00,43.21,43.26,43.18,43.23,25930.0,32.344,32.3814,32.3215,32.3589,25930.0
2019-01-08 15:15:00,43.25,43.28,43.22,43.27,36912.0,32.3739,32.3964,32.3514,32.3889,36912.0
2019-01-08 15:20:00,43.27,43.31,43.25,43.29,22623.0,32.3889,32.4188,32.3739,32.4038,22623.0
2019-01-08 15:25:00,43.29,43.29,43.23,43.27,26927.0,32.4038,32.4038,32.3589,32.3889,26927.0
2019-01-08 15:30:00,43.27,43.37,43.27,43.35,29901.0,32.3889,32.4637,32.3889,32.4488,29901.0
2019-01-08 15:35:00,43.34,43.39,43.32,43.37,32737.0,32.4413,32.4787,32.4263,32.4637,32737.0
2019-01-08 15:40:00,43.37,43.37,43.26,43.33,42990.0,32.4637,32.4637,32.3814,32.4338,42990.0
2019-01-08 15:45:00,43.33,43.37,43.2,43.21,76199.0,32.4338,32.4637,32.3365,32.344,76199.0
2019-01-08 15:50:00,43.21,43.35,43.19,43.35,102827.0,32.344,32.4488,32.329,32.4488,102827.0
2019-01-08 15:55:00,43.34,43.35,43.3,43.35,208436.0,32.4413,32.4488,32.4113,32.4488,208436.0
2019-01-09 09:30:00,42.65,42.9,42.29,42.42,147144.0,31.9248,32.1119,31.6553,31.7526,147144.0
2019-01-09 09:35:00,42.45,42.66,42.27,42.59,53214.0,31.7751,31.9323,31.6403,31.8799,53214.0
2019-01-09 09:40:00,42.55,42.65,42.38,42.51,87011.0,31.8499,31.9248,31.7227,31.82,87011.0
2019-01-09 09:45:00,42.54,42.57,42.32,42.38,49253.0,31.8424,31.8649,31.6778,31.7227,49253.0
2019-01-09 09:50:00,42.38,42.49,42.27,42.29,45402.0,31.7227,31.805,31.6403,31.6553,45402.0
2019-01-09 09:55:00,42.3,42.38,42.22,42.37,92600.0,31.6628,31.7227,31.6029,31.7152,92600.0
2019-01-09 10:00:00,42.37,42.38,42.2,42.23,52485.0,31.7152,31.7227,31.5879,31.6104,52485.0
2019-01-09 10:05:00,42.24,42.28,41.99,42.13,234679.0,31.6179,31.6478,31.4308,31.5356,234679.0
2019-01-09 10:10:00,42.14,42.23,42.07,42.13,96630.0,31.543,31.6104,31.4906,31.5356,96630.0
2019-01-09 10:15:00,42.14,42.2,42.08,42.08,34614.0,31.543,31.5879,31.4981,31.4981,34614.0
2019-01-09 10:20:00,42.1,42.22,42.1,42.15,57609.0,31.5131,31.6029,31.5131,31.5505,57609.0
2019-01-09 10:25:00,42.16,42.19,42.09,42.14,50480.0,31.558,31.5805,31.5056,31.543,50480.0
2019-01-09 10:30:00,42.13,42.13,41.97,42.0,73262.0,31.5356,31.5356,31.4158,31.4382,73262.0
2019-01-09 10:35:00,42.0,42.36,41.98,42.34,71753.0,31.4382,31.7077,31.4233,31.6927,71753.0
2019-01-09 10:40:00,42.35,42.35,42.16,42.16,39329.0,31.7002,31.7002,31.558,31.558,39329.0
2019-01-09 10:45:00,42.15,42.15,42.05,42.15,19579.0,31.5505,31.5505,31.4757,31.5505,19579.0
2019-01-09 10:50:00,42.16,42.27,42.16,42.2,26312.0,31.558,31.6403,31.558,31.5879,26312.0
2019-01-09 10:55:00,42.19,42.21,42.1,42.16,19395.0,31.5805,31.5954,31.5131,31.558,19395.0
2019-01-09 11:00:00,42.15,42.34,42.15,42.3,19711.0,31.5505,31.6927,31.5505,31.6628,19711.0
2019-01-09 11:05:00,42.28,42.35,42.28,42.34,20833.0,31.6478,31.7002,31.6478,31.6927,20833.0
2019-01-09 11:10:00,42.34,42.5,42.34,42.48,33789.0,31.6927,31.8125,31.6927,31.7975,33789.0
2019-01-09 11:15:00,42.46,42.48,42.4,42.45,20451.0,31.7826,31.7975,31.7377,31.7751,20451.0
2019-01-09 11:20:00,42.43,42.63,42.38,42.59,31146.0,31.7601,31.9098,31.7227,31.8799,31146.0
2019-01-09 11:25:00,42.59,42.62,42.54,42.58,13971.0,31.8799,31.9023,31.8424,31.8724,13971.0
2019-01-09 11:30:00,42.58,42.59,42.52,42.55,18076.0,31.8724,31.8799,31.8275,31.8499,18076.0
2019-01-09 11:35:00,42.56,42.57,42.43,42.46,14653.0,31.8574,31.8649,31.7601,31.7826,14653.0
2019-01-09 11:40:00,42.45,42.54,42.44,42.48,28908.0,31.7751,31.8424,31.7676,31.7975,28908.0
2019-01-09 11:45:00,42.48,42.57,42.46,42.55,40812.0,31.7975,31.8649,31.7826,31.8499,40812.0
2019-01-09 11:50:00,42.55,42.55,42.48,42.49,28407.0,31.8499,31.8499,31.7975,31.805,28407.0
2019-01-09 11:55:00,42.49,42.5,42.34,42.35,17555.0,31.805,31.8125,31.6927,31.7002,17555.0
2019-01-09 12:00:00,42.35,42.37,42.29,42.31,24342.0,31.7002,31.7152,31.6553,31.6703,24342.0
2019-01-09 12:05:00,42.31,42.34,42.26,42.27,25768.0,31.6703,31.6927,31.6329,31.6403,25768.0
2019-01-09 12:10:00,42.27,42.45,42.27,42.44,23552.0,31.6403,31.7751,31.6403,31.7676,23552.0
2019-01-09 12:15:00,42.46,42.57,42.46,42.57,17730.0,31.7826,31.8649,31.7826,31.8649,17730.0
2019-01-09 12:20:00,42.58,42.63,42.58,42.63,12796.0,31.8724,31.9098,31.8724,31.9098,12796.0
2019-01-09 12:25:00,42.64,42.64,42.57,42.59,18578.0,31.9173,31.9173,31.8649,31.8799,18578.0
2019-01-09 12:30:00,42.59,42.61,42.53,42.54,16325.0,31.8799,31.8948,31.835,31.8424,16325.0
2019-01-09 12:35:00,42.54,42.64,42.53,42.62,14623.0,31.8424,31.9173,31.835,31.9023,14623.0
2019-01-09 12:40:00,42.63,42.64,42.6,42.64,16553.0,31.9098,31.9173,31.8874,31.9173,16553.0
2019-01-09 12:45:00,42.65,42.75,42.63,42.72,31910.0,31.9248,31.9996,31.9098,31.9772,31910.0
2019-01-09 12:50:00,42.73,42.74,42.67,42.67,16585.0,31.9847,31.9922,31.9398,31.9398,16585.0
2019-01-09 12:55:00,42.67,42.72,42.65,42.7,10867.0,31.9398,31.9772,31.9248,31.9622,10867.0
2019-01-09 13:00:00,42.71,42.72,42.66,42.72,10202.0,31.9697,31.9772,31.9323,31.9772,10202.0
2019-01-09 13:05:00,42.71,42.74,42.69,42.72,15886.0,31.9697,31.9922,31.9547,31.9772,15886.0
2019-01-09 13:10:00,42.72,42.74,42.68,42.74,11203.0,31.9772,31.9922,31.9472,31.9922,11203.0
2019-01-09 13:15:00,42.74,42.8,42.74,42.79,18279.0,31.9922,32.0371,31.9922,32.0296,18279.0
2019-01-09 13:20:00,42.79,42.8,42.77,42.8,12888.0,32.0296,32.0371,32.0146,32.0371,12888.0
2019-01-09 13:25:00,42.8,42.81,42.76,42.77,14538.0,32.0371,32.0446,32.0071,32.0146,14538.0
2019-01-09 13:30:00,42.77,42.8,42.74,42.75,29588.0,32.0146,32.0371,31.9922,31.9996,29588.0
2019-01-09 13:35:00,42.75,42.78,42.72,42.76,23439.0,31.9996,32.0221,31.9772,32.0071,23439.0
2019-01-09 13:40:00,42.76,42.8,42.74,42.75,36436.0,32.0071,32.0371,31.9922,31.9996,36436.0
2019-01-09 13:45:00,42.75,42.78,42.75,42.76,18196.0,31.9996,32.0221,31.9996,32.0071,18196.0
2019-01-09 13:50:00,42.76,42.76,42.63,42.64,36723.0,32.0071,32.0071,31.9098,31.9173,36723.0
2019-01-09 13:55:00,42.65,42.71,42.63,42.71,21922.0,31.9248,31.9697,31.9098,31.9697,21922.0
2019-01-09 14:00:00,42.71,42.82,42.71,42.72,24229.0,31.9697,32.052,31.9697,31.9772,24229.0
2019-01-09 14:05:00,42.73,42.83,42.69,42.82,20942.0,31.9847,32.0595,31.9547,32.052,20942.0
2019-01-09 14:10:00,42.81,42.81,42.71,42.76,14868.0,32.0446,32.0446,31.9697,32.0071,14868.0
2019-01-09 14:15:00,42.77,42.77,42.61,42.62,18910.0,32.0146,32.0146,31.8948,31.9023,18910.0
2019-01-09 14:20:00,42.61,42.64,42.52,42.58,22916.0,31.8948,31.9173,31.8275,31.8724,22916.0
2019-01-09 14:25:00,42.58,42.63,42.55,42.63,19224.0,31.8724,31.9098,31.8499,31.9098,19224.0
2019-01-09 14:30:00,42.63,42.74,42.59,42.72,21141.0,31.9098,31.9922,31.8799,31.9772,21141.0
2019-01-09 14:35:00,42.71,42.78,42.69,42.78,18008.0,31.9697,32.0221,31.9547,32.0221,18008.0
2019-01-09 14:40:00,42.77,42.79,42.73,42.79,17093.0,32.0146,32.0296,31.9847,32.0296,17093.0
2019-01-09 14:45:00,42.79,42.89,42.79,42.89,17682.0,32.0296,32.1044,32.0296,32.1044,17682.0
2019-01-09 14:50:00,42.9,42.91,42.84,42.88,27758.0,32.1119,32.1194,32.067,32.0969,27758.0
2019-01-09 14:55:00,42.88,42.95,42.85,42.93,29813.0,32.0969,32.1493,32.0745,32.1344,29813.0
2019-01-09 15:00:00,42.92,42.96,42.9,42.94,13903.0,32.1269,32.1568,32.1119,32.1419,13903.0
2019-01-09 15:05:00,42.95,42.96,42.88,42.94,26405.0,32.1493,32.1568,32.0969,32.1419,26405.0
2019-01-09 15:10:00,42.94,42.98,42.9,42.92,25678.0,32.1419,32.1718,32.1119,32.1269,25678.0
2019-01-09 15:15:00,42.92,42.93,42.88,42.91,18903.0,32.1269,32.1344,32.0969,32.1194,18903.0
2019-01-09 15:20:00,42.92,43.0,42.92,42.95,37348.0,32.1269,32.1868,32.1269,32.1493,37348.0
2019-01-09 15:25:00,42.93,42.93,42.88,42.9,30654.0,32.1344,32.1344,32.0969,32.1119,30654.0
2019-01-09 15:30:00,42.9,42.9,42.79,42.84,85170.0,32.1119,32.1119,32.0296,32.067,85170.0
2019-01-09 15:35:00,42.85,42.85,42.74,42.74,65700.0,32.0745,32.0745,31.9922,31.9922,65700.0
2019-01-09 15:40:00,42.75,42.77,42.64,42.7,71414.0,31.9996,32.0146,31.9173,31.9622,71414.0
2019-01-09 15:45:00,42.7,42.73,42.55,42.62,97189.0,31.9622,31.9847,31.8499,31.9023,97189.0
2019-01-09 15:50:00,42.61,42.62,42.57,42.61,88731.0,31.8948,31.9023,31.8649,31.8948,88731.0
2019-01-09 15:55:00,42.6,42.71,42.59,42.7,238573.0,31.8874,31.9697,31.8799,31.9622,238573.0
2019-01-10 09:30:00,42.6,43.2,42.45,43.05,87602.0,31.8874,32.3365,31.7751,32.2242,87602.0
2019-01-10 09:35:00,43.05,43.22,42.95,43.08,27562.0,32.2242,32.3514,32.1493,32.2467,27562.0
2019-01-10 09:40:00,43.05,43.22,43.01,43.2,23528.0,32.2242,32.3514,32.1943,32.3365,23528.0
2019-01-10 09:45:00,43.19,43.57,43.19,43.5,92414.0,32.329,32.6134,32.329,32.561,92414.0
2019-01-10 09:50:00,43.47,43.69,43.47,43.69,45616.0,32.5386,32.7033,32.5386,32.7033,45616.0
2019-01-10 09:55:00,43.66,43.73,43.55,43.57,38105.0,32.6808,32.7332,32.5985,32.6134,38105.0
2019-01-10 10:00:00,43.58,43.64,43.51,43.52,26179.0,32.6209,32.6658,32.5685,32.576,26179.0
2019-01-10 10:05:00,43.52,43.66,43.52,43.55,28323.0,32.576,32.6808,32.576,32.5985,28323.0
2019-01-10 10:10:00,43.57,43.75,43.48,43.49,186885.0,32.6134,32.7482,32.5461,32.5536,186885.0
2019-01-10 10:15:00,43.48,43.54,43.37,43.38,35456.0,32.5461,32.591,32.4637,32.4712,35456.0
2019-01-10 10:20:00,43.38,43.47,43.31,43.44,38752.0,32.4712,32.5386,32.4188,32.5161,38752.0
2019-01-10 10:25:00,43.45,43.49,43.34,43.43,12446.0,32.5236,32.5536,32.4413,32.5086,12446.0
2019-01-10 10:30:00,43.43,43.46,43.28,43.28,18952.0,32.5086,32.5311,32.3964,32.3964,18952.0
2019-01-10 10:35:00,43.3,43.36,43.25,43.35,21945.0,32.4113,32.4562,32.3739,32.4488,21945.0
2019-01-10 10:40:00,43.37,43.38,43.27,43.3,11480.0,32.4637,32.4712,32.3889,32.4113,11480.0
2019-01-10 10:45:00,43.3,43.34,43.21,43.34,31090.0,32.4113,32.4413,32.344,32.4413,31090.0
2019-01-10 10:50:00,43.33,43.4,43.31,43.39,19749.0,32.4338,32.4862,32.4188,32.4787,19749.0
2019-01-10 10:55:00,43.4,43.46,43.33,43.46,17122.0,32.4862,32.5311,32.4338,32.5311,17122.0
2019-01-10 11:00:00,43.44,43.47,43.39,43.45,13198.0,32.5161,32.5386,32.4787,32.5236,13198.0
2019-01-10 11:05:00,43.45,43.52,43.44,43.45,20333.0,32.5236,32.576,32.5161,32.5236,20333.0
2019-01-10 11:10:00,43.45,43.57,43.44,43.54,16063.0,32.5236,32.6134,32.5161,32.591,16063.0
2019-01-10 11:15:00,43.56,43.67,43.54,43.65,17128.0,32.6059,32.6883,32.591,32.6733,17128.0
2019-01-10 11:20:00,43.66,43.84,43.65,43.79,54462.0,32.6808,32.8155,32.6733,32.7781,54462.0
2019-01-10 11:25:00,43.78,43.84,43.77,43.78,45696.0,32.7706,32.8155,32.7631,32.7706,45696.0
2019-01-10 11:30:00,43.8,43.88,43.79,43.84,17384.0,32.7856,32.8455,32.7781,32.8155,17384.0
2019-01-10 11:35:00,43.84,43.95,43.83,43.88,28309.0,32.8155,32.8979,32.8081,32.8455,28309.0
2019-01-10 11:40:00,43.87,43.94,43.76,43.76,16559.0,32.838,32.8904,32.7557,32.7557,16559.0
2019-01-10 11:45:00,43.76,43.89,43.74,43.87,17445.0,32.7557,32.853,32.7407,32.838,17445.0
2019-01-10 11:50:00,43.84,43.92,43.79,43.85,26108.0,32.8155,32.8754,32.7781,32.823,26108.0
2019-01-10 11:55:00,43.86,43.86,43.77,43.85,30325.0,32.8305,32.8305,32.7631,32.823,30325.0
2019-01-10 12:00:00,43.85,43.94,43.77,43.79,32228.0,32.823,32.8904,32.7631,32.7781,32228.0
2019-01-10 12:05:00,43.8,43.81,43.71,43.71,20577.0,32.7856,32.7931,32.7182,32.7182,20577.0
2019-01-10 12:10:00,43.71,43.75,43.67,43.75,25827.0,32.7182,32.7482,32.6883,32.7482,25827.0
2019-01-10 12:15:00,43.75,43.85,43.73,43.82,12444.0,32.7482,32.823,32.7332,32.8006,12444.0
2019-01-10 12:20:00,43.8,43.8,43.73,43.75,11895.0,32.7856,32.7856,32.7332,32.7482,11895.0
2019-01-10 12:25:00,43.76,43.77,43.68,43.72,13382.0,32.7557,32.7631,32.6958,32.7257,13382.0
2019-01-10 12:30:00,43.74,43.8,43.7,43.7,9992.0,32.7407,32.7856,32.7107,32.7107,9992.0
2019-01-10 12:35:00,43.69,43.75,43.68,43.75,10060.0,32.7033,32.7482,32.6958,32.7482,10060.0
2019-01-10 12:40:00,43.74,43.79,43.71,43.76,23111.0,32.7407,32.7781,32.7182,32.7557,23111.0
2019-01-10 12:45:00,43.76,43.92,43.76,43.86,21785.0,32.7557,32.8754,32.7557,32.8305,21785.0
2019-01-10 12:50:00,43.87,44.0,43.8,43.8,26446.0,32.838,32.9353,32.7856,32.7856,26446.0
2019-01-10 12:55:00,43.79,43.9,43.75,43.85,41694.0,32.7781,32.8604,32.7482,32.823,41694.0
2019-01-10 13:00:00,43.87,43.9,43.76,43.79,13174.0,32.838,32.8604,32.7557,32.7781,13174.0
2019-01-10 13:05:00,43.81,43.85,43.63,43.64,24266.0,32.7931,32.823,32.6583,32.6658,24266.0
2019-01-10 13:10:00,43.63,43.77,43.61,43.68,156182.0,32.6583,32.7631,32.6434,32.6958,156182.0
2019-01-10 13:15:00,43.67,44.56,43.66,44.48,389824.0,32.6883,33.3545,32.6808,33.2946,389824.0
2019-01-10 13:20:00,44.48,44.67,44.13,44.25,268106.0,33.2946,33.4368,33.0326,33.1224,268106.0
2019-01-10 13:25:00,44.25,44.71,44.21,44.27,240839.0,33.1224,33.4668,33.0925,33.1374,240839.0
2019-01-10 13:30:00,44.28,44.28,44.05,44.16,72580.0,33.1449,33.1449,32.9727,33.0551,72580.0
2019-01-10 13:35:00,44.17,44.38,44.13,44.37,57902.0,33.0626,33.2197,33.0326,33.2123,57902.0
2019-01-10 13:40:00,44.39,44.43,44.3,44.38,106210.0,33.2272,33.2572,33.1599,33.2197,106210.0
2019-01-10 13:45:00,44.39,44.54,44.32,44.48,67819.0,33.2272,33.3395,33.1748,33.2946,67819.0
2019-01-10 13:50:00,44.48,44.65,44.38,44.48,50272.0,33.2946,33.4218,33.2197,33.2946,50272.0
2019-01-10 13:55:00,44.48,44.6,44.45,44.55,36155.0,33.2946,33.3844,33.2721,33.347,36155.0
2019-01-10 14:00:00,44.56,44.88,44.56,44.86,174585.0,33.3545,33.594,33.3545,33.579,174585.0
2019-01-10 14:05:00,44.87,44.89,44.7,44.75,61892.0,33.5865,33.6015,33.4593,33.4967,61892.0
2019-01-10 14:10:00,44.75,44.83,44.68,44.76,97996.0,33.4967,33.5566,33.4443,33.5042,97996.0
2019-01-10 14:15:00,44.78,44.88,44.71,44.87,51019.0,33.5192,33.594,33.4668,33.5865,51019.0
2019-01-10 14:20:00,44.87,45.06,44.86,44.87,123720.0,33.5865,33.7287,33.579,33.5865,123720.0
2019-01-10 14:25:00,44.89,44.89,44.78,44.86,58865.0,33.6015,33.6015,33.5192,33.579,58865.0
2019-01-10 14:30:00,44.86,44.87,44.67,44.75,128329.0,33.579,33.5865,33.4368,33.4967,128329.0
2019-01-10 14:35:00,44.74,44.77,44.57,44.65,80281.0,33.4892,33.5117,33.362,33.4218,80281.0
2019-01-10 14:40:00,44.65,44.95,44.65,44.85,50764.0,33.4218,33.6464,33.4218,33.5716,50764.0
2019-01-10 14:45:00,44.85,44.88,44.77,44.78,52171.0,33.5716,33.594,33.5117,33.5192,52171.0
2019-01-10 14:50:00,44.78,44.83,44.73,44.81,54309.0,33.5192,33.5566,33.4817,33.5416,54309.0
2019-01-10 14:55:00,44.79,44.87,44.74,44.86,44293.0,33.5266,33.5865,33.4892,33.579,44293.0
2019-01-10 15:00:00,44.85,44.98,44.81,44.9,172298.0,33.5716,33.6689,33.5416,33.609,172298.0
2019-01-10 15:05:00,44.9,44.97,44.88,44.88,49851.0,33.609,33.6614,33.594,33.594,49851.0
2019-01-10 15:10:00,44.87,44.92,44.79,44.88,47415.0,33.5865,33.6239,33.5266,33.594,47415.0
2019-01-10 15:15:00,44.88,44.91,44.84,44.89,40977.0,33.594,33.6165,33.5641,33.6015,40977.0
2019-01-10 15:20:00,44.89,44.89,44.77,44.79,136446.0,33.6015,33.6015,33.5117,33.5266,136446.0
2019-01-10 15:25:00,44.78,44.8,44.71,44.77,50572.0,33.5192,33.5341,33.4668,33.5117,50572.0
2019-01-10 15:30:00,44.77,45.04,44.77,45.04,295406.0,33.5117,33.7138,33.5117,33.7138,295406.0
2019-01-10 15:35:00,45.04,45.04,44.89,44.9,122218.0,33.7138,33.7138,33.6015,33.609,122218.0
2019-01-10 15:40:00,44.9,45.01,44.9,44.95,137618.0,33.609,33.6913,33.609,33.6464,137618.0
2019-01-10 15:45:00,44.94,44.99,44.92,44.95,126951.0,33.6389,33.6763,33.6239,33.6464,126951.0
2019-01-10 15:50:00,44.95,44.96,44.85,44.87,157116.0,33.6464,33.6539,33.5716,33.5865,157116.0
2019-01-10 15:55:00,44.87,44.93,44.8,44.82,393258.0,33.5865,33.6314,33.5341,33.5491,393258.0
2019-01-11 09:30:00,44.6,45.0,44.55,45.0,66516.0,33.3844,33.6838,33.347,33.6838,66516.0
2019-01-11 09:35:00,45.03,45.05,44.65,44.7,32329.0,33.7063,33.7213,33.4218,33.4593,32329.0
2019-01-11 09:40:00,44.64,44.84,44.61,44.68,30573.0,33.4144,33.5641,33.3919,33.4443,30573.0
2019-01-11 09:45:00,44.7,45.01,44.7,44.85,171844.0,33.4593,33.6913,33.4593,33.5716,171844.0
2019-01-11 09:50:00,44.85,44.96,44.78,44.8,49193.0,33.5716,33.6539,33.5192,33.5341,49193.0
2019-01-11 09:55:00,44.79,44.99,44.76,44.97,30053.0,33.5266,33.6763,33.5042,33.6614,30053.0
2019-01-11 10:00:00,44.95,44.96,44.76,44.88,25435.0,33.6464,33.6539,33.5042,33.594,25435.0
2019-01-11 10:05:00,44.88,44.94,44.83,44.88,31119.0,33.594,33.6389,33.5566,33.594,31119.0
2019-01-11 10:10:00,44.88,44.9,44.65,44.67,39401.0,33.594,33.609,33.4218,33.4368,39401.0
2019-01-11 10:15:00,44.67,44.7,44.62,44.69,28104.0,33.4368,33.4593,33.3994,33.4518,28104.0
2019-01-11 10:20:00,44.69,44.7,44.54,44.61,43696.0,33.4518,33.4593,33.3395,33.3919,43696.0
2019-01-11 10:25:00,44.59,44.59,44.43,44.5,28919.0,33.3769,33.3769,33.2572,33.3096,28919.0
2019-01-11 10:30:00,44.48,44.5,44.37,44.5,29965.0,33.2946,33.3096,33.2123,33.3096,29965.0
2019-01-11 10:35:00,44.53,44.59,44.51,44.51,31664.0,33.332,33.3769,33.3171,33.3171,31664.0
2019-01-11 10:40:00,44.51,44.57,44.44,44.51,25044.0,33.3171,33.362,33.2647,33.3171,25044.0
2019-01-11 10:45:00,44.51,44.54,44.46,44.52,30668.0,33.3171,33.3395,33.2796,33.3245,30668.0
2019-01-11 10:50:00,44.53,44.58,44.45,44.58,32744.0,33.332,33.3694,33.2721,33.3694,32744.0
2019-01-11 10:55:00,44.59,44.76,44.59,44.75,28477.0,33.3769,33.5042,33.3769,33.4967,28477.0
2019-01-11 11:00:00,44.75,44.79,44.62,44.65,35577.0,33.4967,33.5266,33.3994,33.4218,35577.0
2019-01-11 11:05:00,44.65,44.71,44.6,44.64,34038.0,33.4218,33.4668,33.3844,33.4144,34038.0
2019-01-11 11:10:00,44.66,44.69,44.56,44.59,23921.0,33.4293,33.4518,33.3545,33.3769,23921.0
2019-01-11 11:15:00,44.58,44.74,44.56,44.73,36311.0,33.3694,33.4892,33.3545,33.4817,36311.0
2019-01-11 11:20:00,44.72,44.82,44.66,44.76,125255.0,33.4742,33.5491,33.4293,33.5042,125255.0
2019-01-11 11:25:00,44.76,44.76,44.59,44.66,59921.0,33.5042,33.5042,33.3769,33.4293,59921.0
2019-01-11 11:30:00,44.66,44.72,44.64,44.7,31157.0,33.4293,33.4742,33.4144,33.4593,31157.0
2019-01-11 11:35:00,44.71,44.8,44.71,44.75,20080.0,33.4668,33.5341,33.4668,33.4967,20080.0
2019-01-11 11:40:00,44.75,44.83,44.74,44.79,30116.0,33.4967,33.5566,33.4892,33.5266,30116.0
2019-01-11 11:45:00,44.8,44.92,44.8,44.85,31292.0,33.5341,33.6239,33.5341,33.5716,31292.0
2019-01-11 11:50:00,44.84,44.85,44.77,44.78,27978.0,33.5641,33.5716,33.5117,33.5192,27978.0
2019-01-11 11:55:00,44.78,44.8,44.76,44.77,15938.0,33.5192,33.5341,33.5042,33.5117,15938.0
2019-01-11 12:00:00,44.76,44.83,44.75,44.81,27947.0,33.5042,33.5566,33.4967,33.5416,27947.0
2019-01-11 12:05:00,44.81,44.9,44.8,44.84,19024.0,33.5416,33.609,33.5341,33.5641,19024.0
2019-01-11 12:10:00,44.83,44.9,44.79,44.9,40525.0,33.5566,33.609,33.5266,33.609,40525.0
2019-01-11 12:15:00,44.9,44.93,44.88,44.91,20325.0,33.609,33.6314,33.594,33.6165,20325.0
2019-01-11 12:20:00,44.92,45.02,44.87,44.97,25768.0,33.6239,33.6988,33.5865,33.6614,25768.0
2019-01-11 12:25:00,44.98,45.08,44.94,44.94,142239.0,33.6689,33.7437,33.6389,33.6389,142239.0
2019-01-11 12:30:00,44.95,45.19,44.94,45.18,53780.0,33.6464,33.8261,33.6389,33.8186,53780.0
2019-01-11 12:35:00,45.18,45.25,45.13,45.19,44485.0,33.8186,33.871,33.7811,33.8261,44485.0
2019-01-11 12:40:00,45.19,45.25,45.17,45.23,26589.0,33.8261,33.871,33.8111,33.856,26589.0
2019-01-11 12:45:00,45.23,45.23,45.11,45.18,36033.0,33.856,33.856,33.7662,33.8186,36033.0
2019-01-11 12:50:00,45.19,45.25,45.17,45.23,79081.0,33.8261,33.871,33.8111,33.856,79081.0
2019-01-11 12:55:00,45.23,45.26,45.16,45.24,54301.0,33.856,33.8785,33.8036,33.8635,54301.0
2019-01-11 13:00:00,45.24,45.27,45.04,45.09,53656.0,33.8635,33.8859,33.7138,33.7512,53656.0
2019-01-11 13:05:00,45.1,45.17,45.1,45.14,25752.0,33.7587,33.8111,33.7587,33.7886,25752.0
2019-01-11 13:10:00,45.16,45.16,45.05,45.08,19551.0,33.8036,33.8036,33.7213,33.7437,19551.0
2019-01-11 13:15:00,45.09,45.2,45.07,45.11,34503.0,33.7512,33.8335,33.7362,33.7662,34503.0
2019-01-11 13:20:00,45.11,45.12,45.07,45.08,53793.0,33.7662,33.7737,33.7362,33.7437,53793.0
2019-01-11 13:25:00,45.08,45.08,45.02,45.07,20436.0,33.7437,33.7437,33.6988,33.7362,20436.0
2019-01-11 13:30:00,45.07,45.14,45.05,45.11,20218.0,33.7362,33.7886,33.7213,33.7662,20218.0
2019-01-11 13:35:00,45.11,45.14,45.09,45.11,12954.0,33.7662,33.7886,33.7512,33.7662,12954.0
2019-01-11 13:40:00,45.12,45.17,45.12,45.15,16922.0,33.7737,33.8111,33.7737,33.7961,16922.0
2019-01-11 13:45:00,45.15,45.15,45.1,45.11,16555.0,33.7961,33.7961,33.7587,33.7662,16555.0
2019-01-11 13:50:00,45.1,45.17,45.09,45.17,21279.0,33.7587,33.8111,33.7512,33.8111,21279.0
2019-01-11 13:55:00,45.17,45.22,45.15,45.16,17803.0,33.8111,33.8485,33.7961,33.8036,17803.0
2019-01-11 14:00:00,45.17,45.23,45.11,45.21,25250.0,33.8111,33.856,33.7662,33.841,25250.0
2019-01-11 14:05:00,45.2,45.23,45.17,45.19,29185.0,33.8335,33.856,33.8111,33.8261,29185.0
2019-01-11 14:10:00,45.18,45.25,45.18,45.24,15959.0,33.8186,33.871,33.8186,33.8635,15959.0
2019-01-11 14:15:00,45.25,45.26,45.18,45.18,17340.0,33.871,33.8785,33.8186,33.8186,17340.0
2019-01-11 14:20:00,45.18,45.2,45.15,45.16,16763.0,33.8186,33.8335,33.7961,33.8036,16763.0
2019-01-11 14:25:00,45.16,45.19,45.13,45.15,16345.0,33.8036,33.8261,33.7811,33.7961,16345.0
2019-01-11 14:30:00,45.15,45.18,45.11,45.16,20548.0,33.7961,33.8186,33.7662,33.8036,20548.0
2019-01-11 14:35:00,45.16,45.19,45.15,45.16,21170.0,33.8036,33.8261,33.7961,33.8036,21170.0
2019-01-11 14:40:00,45.16,45.17,45.13,45.14,23317.0,33.8036,33.8111,33.7811,33.7886,23317.0
2019-01-11 14:45:00,45.13,45.14,45.09,45.13,17204.0,33.7811,33.7886,33.7512,33.7811,17204.0
2019-01-11 14:50:00,45.13,45.17,45.09,45.11,28651.0,33.7811,33.8111,33.7512,33.7662,28651.0
2019-01-11 14:55:00,45.11,45.12,45.07,45.08,23065.0,33.7662,33.7737,33.7362,33.7437,23065.0
2019-01-11 15:00:00,45.08,45.12,45.07,45.09,17382.0,33.7437,33.7737,33.7362,33.7512,17382.0
2019-01-11 15:05:00,45.09,45.17,45.07,45.11,26779.0,33.7512,33.8111,33.7362,33.7662,26779.0
2019-01-11 15:10:00,45.12,45.13,45.07,45.09,28943.0,33.7737,33.7811,33.7362,33.7512,28943.0
2019-01-11 15:15:00,45.09,45.13,45.08,45.12,25367.0,33.7512,33.7811,33.7437,33.7737,25367.0
2019-01-11 15:20:00,45.12,45.13,45.08,45.09,32837.0,33.7737,33.7811,33.7437,33.7512,32837.0
2019-01-11 15:25:00,45.08,45.09,45.01,45.04,30107.0,33.7437,33.7512,33.6913,33.7138,30107.0
2019-01-11 15:30:00,45.03,45.13,45.03,45.13,44295.0,33.7063,33.7811,33.7063,33.7811,44295.0
2019-01-11 15:35:00,45.13,45.16,45.1,45.13,53750.0,33.7811,33.8036,33.7587,33.7811,53750.0
2019-01-11 15:40:00,45.13,45.16,45.11,45.13,34561.0,33.7811,33.8036,33.7662,33.7811,34561.0
2019-01-11 15:45:00,45.14,45.21,45.13,45.2,100647.0,33.7886,33.841,33.7811,33.8335,100647.0
2019-01-11 15:50:00,45.19,45.24,45.16,45.16,119531.0,33.8261,33.8635,33.8036,33.8036,119531.0
2019-01-11 15:55:00,45.17,45.23,45.14,45.23,206481.0,33.8111,33.856,33.7886,33.856,206481.0
2019-01-14 09:30:00,44.85,44.85,44.37,44.47,74057.0,33.5716,33.5716,33.2123,33.2871,74057.0
2019-01-14 09:35:00,44.47,44.62,44.25,44.34,44548.0,33.2871,33.3994,33.1224,33.1898,44548.0
2019-01-14 09:40:00,44.34,44.39,44.14,44.29,36188.0,33.1898,33.2272,33.0401,33.1524,36188.0
2019-01-14 09:45:00,44.3,44.44,44.25,44.44,36955.0,33.1599,33.2647,33.1224,33.2647,36955.0
2019-01-14 09:50:00,44.44,44.63,44.41,44.44,49095.0,33.2647,33.4069,33.2422,33.2647,49095.0
2019-01-14 09:55:00,44.48,44.64,44.45,44.56,28405.0,33.2946,33.4144,33.2721,33.3545,28405.0
2019-01-14 10:00:00,44.52,44.67,44.48,44.63,36284.0,33.3245,33.4368,33.2946,33.4069,36284.0
2019-01-14 10:05:00,44.61,44.77,44.61,44.72,33120.0,33.3919,33.5117,33.3919,33.4742,33120.0
2019-01-14 10:10:00,44.76,44.77,44.6,44.6,30982.0,33.5042,33.5117,33.3844,33.3844,30982.0
2019-01-14 10:15:00,44.61,44.68,44.54,44.66,27300.0,33.3919,33.4443,33.3395,33.4293,27300.0
2019-01-14 10:20:00,44.66,44.7,44.56,44.64,27136.0,33.4293,33.4593,33.3545,33.4144,27136.0
2019-01-14 10:25:00,44.63,44.66,44.58,44.64,27002.0,33.4069,33.4293,33.3694,33.4144,27002.0
2019-01-14 10:30:00,44.64,44.72,44.57,44.66,31843.0,33.4144,33.4742,33.362,33.4293,31843.0
2019-01-14 10:35:00,44.67,44.75,44.63,44.75,30018.0,33.4368,33.4967,33.4069,33.4967,30018.0
2019-01-14 10:40:00,44.74,44.85,44.7,44.82,20998.0,33.4892,33.5716,33.4593,33.5491,20998.0
2019-01-14 10:45:00,44.82,44.88,44.68,44.73,12985.0,33.5491,33.594,33.4443,33.4817,12985.0
2019-01-14 10:50:00,44.73,44.78,44.64,44.66,15971.0,33.4817,33.5192,33.4144,33.4293,15971.0
2019-01-14 10:55:00,44.68,44.81,44.67,44.73,23951.0,33.4443,33.5416,33.4368,33.4817,23951.0
2019-01-14 11:00:00,44.72,44.77,44.67,44.77,40947.0,33.4742,33.5117,33.4368,33.5117,40947.0
2019-01-14 11:05:00,44.76,44.78,44.69,44.69,15967.0,33.5042,33.5192,33.4518,33.4518,15967.0
2019-01-14 11:10:00,44.68,44.7,44.61,44.64,14669.0,33.4443,33.4593,33.3919,33.4144,14669.0
2019-01-14 11:15:00,44.64,44.67,44.51,44.54,22822.0,33.4144,33.4368,33.3171,33.3395,22822.0
2019-01-14 11:20:00,44.53,44.59,44.53,44.58,14805.0,33.332,33.3769,33.332,33.3694,14805.0
2019-01-14 11:25:00,44.58,44.62,44.56,44.58,11526.0,33.3694,33.3994,33.3545,33.3694,11526.0
2019-01-14 11:30:00,44.58,44.7,44.57,44.64,20446.0,33.3694,33.4593,33.362,33.4144,20446.0
2019-01-14 11:35:00,44.61,44.7,44.59,44.64,19098.0,33.3919,33.4593,33.3769,33.4144,19098.0
2019-01-14 11:40:00,44.64,44.73,44.64,44.72,20890.0,33.4144,33.4817,33.4144,33.4742,20890.0
2019-01-14 11:45:00,44.72,44.73,44.6,44.6,12052.0,33.4742,33.4817,33.3844,33.3844,12052.0
2019-01-14 11:50:00,44.59,44.65,44.54,44.56,15081.0,33.3769,33.4218,33.3395,33.3545,15081.0
2019-01-14 11:55:00,44.56,44.59,44.47,44.53,14071.0,33.3545,33.3769,33.2871,33.332,14071.0
2019-01-14 12:00:00,44.54,44.59,44.52,44.59,9510.0,33.3395,33.3769,33.3245,33.3769,9510.0
2019-01-14 12:05:00,44.59,44.62,44.56,44.61,7408.0,33.3769,33.3994,33.3545,33.3919,7408.0
2019-01-14 12:10:00,44.6,44.69,44.6,44.69,8263.0,33.3844,33.4518,33.3844,33.4518,8263.0
2019-01-14 12:15:00,44.68,44.8,44.68,44.79,7100.0,33.4443,33.5341,33.4443,33.5266,7100.0
2019-01-14 12:20:00,44.79,44.82,44.77,44.78,8606.0,33.5266,33.5491,33.5117,33.5192,8606.0
2019-01-14 12:25:00,44.78,44.78,44.69,44.72,7263.0,33.5192,33.5192,33.4518,33.4742,7263.0
2019-01-14 12:30:00,44.74,44.76,44.72,44.73,5750.0,33.4892,33.5042,33.4742,33.4817,5750.0
2019-01-14 12:35:00,44.72,44.76,44.68,44.76,12530.0,33.4742,33.5042,33.4443,33.5042,12530.0
2019-01-14 12:40:00,44.75,44.77,44.7,44.75,7400.0,33.4967,33.5117,33.4593,33.4967,7400.0
2019-01-14 12:45:00,44.75,44.76,44.61,44.61,10853.0,33.4967,33.5042,33.3919,33.3919,10853.0
2019-01-14 12:50:00,44.61,44.65,44.59,44.64,17628.0,33.3919,33.4218,33.3769,33.4144,17628.0
2019-01-14 12:55:00,44.62,44.68,44.6,44.67,13396.0,33.3994,33.4443,33.3844,33.4368,13396.0
2019-01-14 13:00:00,44.68,44.71,44.63,44.69,14812.0,33.4443,33.4668,33.4069,33.4518,14812.0
2019-01-14 13:05:00,44.68,44.72,44.65,44.72,16189.0,33.4443,33.4742,33.4218,33.4742,16189.0
2019-01-14 13:10:00,44.73,44.79,44.72,44.75,29240.0,33.4817,33.5266,33.4742,33.4967,29240.0
2019-01-14 13:15:00,44.76,44.78,44.73,44.75,21289.0,33.5042,33.5192,33.4817,33.4967,21289.0
2019-01-14 13:20:00,44.76,44.79,44.72,44.73,18951.0,33.5042,33.5266,33.4742,33.4817,18951.0
2019-01-14 13:25:00,44.73,44.73,44.66,44.69,13238.0,33.4817,33.4817,33.4293,33.4518,13238.0
2019-01-14 13:30:00,44.68,44.68,44.63,44.63,11142.0,33.4443,33.4443,33.4069,33.4069,11142.0
2019-01-14 13:35:00,44.64,44.67,44.62,44.63,9903.0,33.4144,33.4368,33.3994,33.4069,9903.0
2019-01-14 13:40:00,44.63,44.66,44.6,44.64,8802.0,33.4069,33.4293,33.3844,33.4144,8802.0
2019-01-14 13:45:00,44.66,44.67,44.57,44.57,12432.0,33.4293,33.4368,33.362,33.362,12432.0
2019-01-14 13:50:00,44.58,44.6,44.45,44.46,43700.0,33.3694,33.3844,33.2721,33.2796,43700.0
2019-01-14 13:55:00,44.45,44.58,44.44,44.58,20886.0,33.2721,33.3694,33.2647,33.3694,20886.0
2019-01-14 14:00:00,44.58,44.6,44.51,44.55,14744.0,33.3694,33.3844,33.3171,33.347,14744.0
2019-01-14 14:05:00,44.56,44.58,44.48,44.49,21964.0,33.3545,33.3694,33.2946,33.3021,21964.0
2019-01-14 14:10:00,44.51,44.51,44.45,44.48,8897.0,33.3171,33.3171,33.2721,33.2946,8897.0
2019-01-14 14:15:00,44.47,44.49,44.44,44.46,9419.0,33.2871,33.3021,33.2647,33.2796,9419.0
2019-01-14 14:20:00,44.45,44.48,44.45,44.46,9345.0,33.2721,33.2946,33.2721,33.2796,9345.0
2019-01-14 14:25:00,44.46,44.46,44.39,44.43,19367.0,33.2796,33.2796,33.2272,33.2572,19367.0
2019-01-14 14:30:00,44.43,44.46,44.41,44.45,12441.0,33.2572,33.2796,33.2422,33.2721,12441.0
2019-01-14 14:35:00,44.45,44.51,44.44,44.5,15685.0,33.2721,33.3171,33.2647,33.3096,15685.0
2019-01-14 14:40:00,44.5,44.55,44.46,44.48,19182.0,33.3096,33.347,33.2796,33.2946,19182.0
2019-01-14 14:45:00,44.49,44.56,44.49,44.52,19272.0,33.3021,33.3545,33.3021,33.3245,19272.0
2019-01-14 14:50:00,44.52,44.57,44.5,44.51,13901.0,33.3245,33.362,33.3096,33.3171,13901.0
2019-01-14 14:55:00,44.51,44.52,44.47,44.47,13205.0,33.3171,33.3245,33.2871,33.2871,13205.0
2019-01-14 15:00:00,44.47,44.53,44.45,44.46,14095.0,33.2871,33.332,33.2721,33.2796,14095.0
2019-01-14 15:05:00,44.45,44.49,44.45,44.48,17577.0,33.2721,33.3021,33.2721,33.2946,17577.0
2019-01-14 15:10:00,44.48,44.48,44.43,44.45,15785.0,33.2946,33.2946,33.2572,33.2721,15785.0
2019-01-14 15:15:00,44.46,44.53,44.46,44.48,15100.0,33.2796,33.332,33.2796,33.2946,15100.0
2019-01-14 15:20:00,44.49,44.52,44.48,44.49,20474.0,33.3021,33.3245,33.2946,33.3021,20474.0
2019-01-14 15:25:00,44.49,44.5,44.42,44.43,22105.0,33.3021,33.3096,33.2497,33.2572,22105.0
2019-01-14 15:30:00,44.42,44.48,44.42,44.44,21619.0,33.2497,33.2946,33.2497,33.2647,21619.0
2019-01-14 15:35:00,44.43,44.44,44.38,44.4,27083.0,33.2572,33.2647,33.2197,33.2347,27083.0
2019-01-14 15:40:00,44.4,44.4,44.31,44.32,44158.0,33.2347,33.2347,33.1673,33.1748,44158.0
2019-01-14 15:45:00,44.31,44.33,44.26,44.27,45570.0,33.1673,33.1823,33.1299,33.1374,45570.0
2019-01-14 15:50:00,44.27,44.27,44.17,44.18,109298.0,33.1374,33.1374,33.0626,33.07,109298.0
2019-01-14 15:55:00,44.17,44.28,44.14,44.24,208328.0,33.0626,33.1449,33.0401,33.1149,208328.0
2019-01-15 09:30:00,44.24,44.37,44.1,44.35,33907.0,33.1149,33.2123,33.0102,33.1973,33907.0
2019-01-15 09:35:00,44.38,44.61,44.38,44.47,7034.0,33.2197,33.3919,33.2197,33.2871,7034.0
2019-01-15 09:40:00,44.5,44.67,44.45,44.52,42850.0,33.3096,33.4368,33.2721,33.3245,42850.0
2019-01-15 09:45:00,44.51,44.56,44.34,44.35,15440.0,33.3171,33.3545,33.1898,33.1973,15440.0
2019-01-15 09:50:00,44.32,44.39,44.12,44.26,10203.0,33.1748,33.2272,33.0251,33.1299,10203.0
2019-01-15 09:55:00,44.25,44.31,44.15,44.18,12138.0,33.1224,33.1673,33.0476,33.07,12138.0
2019-01-15 10:00:00,44.19,44.4,44.17,44.32,10704.0,33.0775,33.2347,33.0626,33.1748,10704.0
2019-01-15 10:05:00,44.34,44.4,44.26,44.26,17382.0,33.1898,33.2347,33.1299,33.1299,17382.0
2019-01-15 10:10:00,44.29,44.29,44.14,44.17,16346.0,33.1524,33.1524,33.0401,33.0626,16346.0
2019-01-15 10:15:00,44.12,44.22,44.07,44.17,15224.0,33.0251,33.1,32.9877,33.0626,15224.0
2019-01-15 10:20:00,44.15,44.22,44.07,44.21,13209.0,33.0476,33.1,32.9877,33.0925,13209.0
2019-01-15 10:25:00,44.19,44.19,44.09,44.13,14077.0,33.0775,33.0775,33.0027,33.0326,14077.0
2019-01-15 10:30:00,44.15,44.28,44.12,44.27,9400.0,33.0476,33.1449,33.0251,33.1374,9400.0
2019-01-15 10:35:00,44.27,44.32,44.23,44.26,21868.0,33.1374,33.1748,33.1075,33.1299,21868.0
2019-01-15 10:40:00,44.27,44.37,44.26,44.36,31021.0,33.1374,33.2123,33.1299,33.2048,31021.0
2019-01-15 10:45:00,44.33,44.35,44.28,44.35,25606.0,33.1823,33.1973,33.1449,33.1973,25606.0
2019-01-15 10:50:00,44.34,44.43,44.32,44.43,16232.0,33.1898,33.2572,33.1748,33.2572,16232.0
2019-01-15 10:55:00,44.41,44.45,44.31,44.32,14940.0,33.2422,33.2721,33.1673,33.1748,14940.0
2019-01-15 11:00:00,44.33,44.43,44.32,44.4,7146.0,33.1823,33.2572,33.1748,33.2347,7146.0
2019-01-15 11:05:00,44.39,44.42,44.33,44.38,18129.0,33.2272,33.2497,33.1823,33.2197,18129.0
2019-01-15 11:10:00,44.38,44.42,44.31,44.38,23377.0,33.2197,33.2497,33.1673,33.2197,23377.0
2019-01-15 11:15:00,44.38,44.45,44.37,44.4,10679.0,33.2197,33.2721,33.2123,33.2347,10679.0
2019-01-15 11:20:00,44.39,44.41,44.25,44.3,25269.0,33.2272,33.2422,33.1224,33.1599,25269.0
2019-01-15 11:25:00,44.29,44.37,44.26,44.37,13382.0,33.1524,33.2123,33.1299,33.2123,13382.0
2019-01-15 11:30:00,44.36,44.41,44.31,44.34,9401.0,33.2048,33.2422,33.1673,33.1898,9401.0
2019-01-15 11:35:00,44.33,44.4,44.33,44.38,11427.0,33.1823,33.2347,33.1823,33.2197,11427.0
2019-01-15 11:40:00,44.38,44.43,44.36,44.36,14145.0,33.2197,33.2572,33.2048,33.2048,14145.0
2019-01-15 11:45:00,44.33,44.42,44.33,44.41,14757.0,33.1823,33.2497,33.1823,33.2422,14757.0
2019-01-15 11:50:00,44.43,44.44,44.38,44.42,7750.0,33.2572,33.2647,33.2197,33.2497,7750.0
2019-01-15 11:55:00,44.43,44.54,44.42,44.45,9725.0,33.2572,33.3395,33.2497,33.2721,9725.0
2019-01-15 12:00:00,44.46,44.53,44.41,44.52,8982.0,33.2796,33.332,33.2422,33.3245,8982.0
2019-01-15 12:05:00,44.49,44.55,44.44,44.45,6975.0,33.3021,33.347,33.2647,33.2721,6975.0
2019-01-15 12:10:00,44.46,44.5,44.45,44.49,8947.0,33.2796,33.3096,33.2721,33.3021,8947.0
2019-01-15 12:15:00,44.49,44.6,44.46,44.6,24340.0,33.3021,33.3844,33.2796,33.3844,24340.0
2019-01-15 12:20:00,44.57,44.64,44.56,44.64,12501.0,33.362,33.4144,33.3545,33.4144,12501.0
2019-01-15 12:25:00,44.65,44.65,44.59,44.63,14309.0,33.4218,33.4218,33.3769,33.4069,14309.0
2019-01-15 12:30:00,44.64,44.67,44.56,44.61,14816.0,33.4144,33.4368,33.3545,33.3919,14816.0
2019-01-15 12:35:00,44.62,44.66,44.61,44.62,11007.0,33.3994,33.4293,33.3919,33.3994,11007.0
2019-01-15 12:40:00,44.63,44.7,44.62,44.62,11663.0,33.4069,33.4593,33.3994,33.3994,11663.0
2019-01-15 12:45:00,44.62,44.65,44.58,44.64,5333.0,33.3994,33.4218,33.3694,33.4144,5333.0
2019-01-15 12:50:00,44.62,44.62,44.49,44.53,8284.0,33.3994,33.3994,33.3021,33.332,8284.0
2019-01-15 12:55:00,44.53,44.55,44.46,44.54,6765.0,33.332,33.347,33.2796,33.3395,6765.0
2019-01-15 13:00:00,44.55,44.56,44.5,44.54,17122.0,33.347,33.3545,33.3096,33.3395,17122.0
2019-01-15 13:05:00,44.54,44.57,44.54,44.57,7779.0,33.3395,33.362,33.3395,33.362,7779.0
2019-01-15 13:10:00,44.57,44.59,44.51,44.51,10177.0,33.362,33.3769,33.3171,33.3171,10177.0
2019-01-15 13:15:00,44.53,44.55,44.51,44.55,6658.0,33.332,33.347,33.3171,33.347,6658.0
2019-01-15 13:20:00,44.54,44.58,44.53,44.54,10285.0,33.3395,33.3694,33.332,33.3395,10285.0
2019-01-15 13:25:00,44.54,44.58,44.54,44.57,6688.0,33.3395,33.3694,33.3395,33.362,6688.0
2019-01-15 13:30:00,44.57,44.64,44.57,44.61,10864.0,33.362,33.4144,33.362,33.3919,10864.0
2019-01-15 13:35:00,44.63,44.69,44.6,44.65,8091.0,33.4069,33.4518,33.3844,33.4218,8091.0
2019-01-15 13:40:00,44.65,44.66,44.61,44.62,7416.0,33.4218,33.4293,33.3919,33.3994,7416.0
2019-01-15 13:45:00,44.63,44.66,44.61,44.66,8208.0,33.4069,33.4293,33.3919,33.4293,8208.0
2019-01-15 13:50:00,44.66,44.71,44.64,44.7,8619.0,33.4293,33.4668,33.4144,33.4593,8619.0
2019-01-15 13:55:00,44.69,44.72,44.69,44.69,8497.0,33.4518,33.4742,33.4518,33.4518,8497.0
2019-01-15 14:00:00,44.68,44.79,44.68,44.72,19393.0,33.4443,33.5266,33.4443,33.4742,19393.0
2019-01-15 14:05:00,44.69,44.73,44.69,44.72,8605.0,33.4518,33.4817,33.4518,33.4742,8605.0
2019-01-15 14:10:00,44.72,44.75,44.71,44.71,8662.0,33.4742,33.4967,33.4668,33.4668,8662.0
2019-01-15 14:15:00,44.71,44.71,44.64,44.69,12743.0,33.4668,33.4668,33.4144,33.4518,12743.0
2019-01-15 14:20:00,44.68,44.69,44.63,44.65,11126.0,33.4443,33.4518,33.4069,33.4218,11126.0
2019-01-15 14:25:00,44.63,44.65,44.5,44.5,10960.0,33.4069,33.4218,33.3096,33.3096,10960.0
2019-01-15 14:30:00,44.5,44.56,44.49,44.55,14548.0,33.3096,33.3545,33.3021,33.347,14548.0
2019-01-15 14:35:00,44.53,44.53,44.42,44.47,16929.0,33.332,33.332,33.2497,33.2871,16929.0
2019-01-15 14:40:00,44.46,44.58,44.46,44.57,11049.0,33.2796,33.3694,33.2796,33.362,11049.0
2019-01-15 14:45:00,44.55,44.59,44.52,44.54,9101.0,33.347,33.3769,33.3245,33.3395,9101.0
2019-01-15 14:50:00,44.55,44.63,44.53,44.6,4007.0,33.347,33.4069,33.332,33.3844,4007.0
2019-01-15 14:55:00,44.59,44.61,44.55,44.59,6654.0,33.3769,33.3919,33.347,33.3769,6654.0
2019-01-15 15:00:00,44.59,44.64,44.58,44.61,12903.0,33.3769,33.4144,33.3694,33.3919,12903.0
2019-01-15 15:05:00,44.6,44.69,44.57,44.67,11152.0,33.3844,33.4518,33.362,33.4368,11152.0
2019-01-15 15:10:00,44.68,44.69,44.62,44.66,10605.0,33.4443,33.4518,33.3994,33.4293,10605.0
2019-01-15 15:15:00,44.66,44.67,44.62,44.63,9772.0,33.4293,33.4368,33.3994,33.4069,9772.0
2019-01-15 15:20:00,44.63,44.64,44.59,44.62,7534.0,33.4069,33.4144,33.3769,33.3994,7534.0
2019-01-15 15:25:00,44.61,44.68,44.61,44.67,10171.0,33.3919,33.4443,33.3919,33.4368,10171.0
2019-01-15 15:30:00,44.67,44.68,44.63,44.64,18969.0,33.4368,33.4443,33.4069,33.4144,18969.0
2019-01-15 15:35:00,44.65,44.67,44.62,44.65,15182.0,33.4218,33.4368,33.3994,33.4218,15182.0
2019-01-15 15:40:00,44.64,44.67,44.6,44.61,30328.0,33.4144,33.4368,33.3844,33.3919,30328.0
2019-01-15 15:45:00,44.61,44.68,44.61,44.65,29378.0,33.3919,33.4443,33.3919,33.4218,29378.0
2019-01-15 15:50:00,44.65,44.66,44.6,44.62,58948.0,33.4218,33.4293,33.3844,33.3994,58948.0
2019-01-15 15:55:00,44.63,44.72,44.62,44.71,79510.0,33.4069,33.4742,33.3994,33.4668,79510.0
2019-01-16 09:30:00,44.67,44.89,44.61,44.7,42699.0,33.4368,33.6015,33.3919,33.4593,42699.0
2019-01-16 09:35:00,44.61,44.9,44.61,44.88,19381.0,33.3919,33.609,33.3919,33.594,19381.0
2019-01-16 09:40:00,44.88,44.91,44.69,44.7,16245.0,33.594,33.6165,33.4518,33.4593,16245.0
2019-01-16 09:45:00,44.76,44.81,44.66,44.68,8151.0,33.5042,33.5416,33.4293,33.4443,8151.0
2019-01-16 09:50:00,44.68,44.74,44.61,44.61,27289.0,33.4443,33.4892,33.3919,33.3919,27289.0
2019-01-16 09:55:00,44.62,44.7,44.61,44.65,31959.0,33.3994,33.4593,33.3919,33.4218,31959.0
2019-01-16 10:00:00,44.65,44.77,44.65,44.74,22250.0,33.4218,33.5117,33.4218,33.4892,22250.0
2019-01-16 10:05:00,44.74,44.75,44.65,44.66,15308.0,33.4892,33.4967,33.4218,33.4293,15308.0
2019-01-16 10:10:00,44.66,44.77,44.64,44.75,23581.0,33.4293,33.5117,33.4144,33.4967,23581.0
2019-01-16 10:15:00,44.74,44.77,44.69,44.72,9436.0,33.4892,33.5117,33.4518,33.4742,9436.0
2019-01-16 10:20:00,44.72,44.77,44.66,44.67,16457.0,33.4742,33.5117,33.4293,33.4368,16457.0
2019-01-16 10:25:00,44.68,44.7,44.6,44.65,24569.0,33.4443,33.4593,33.3844,33.4218,24569.0
2019-01-16 10:30:00,44.65,44.69,44.6,44.65,11457.0,33.4218,33.4518,33.3844,33.4218,11457.0
2019-01-16 10:35:00,44.65,44.69,44.61,44.64,13234.0,33.4218,33.4518,33.3919,33.4144,13234.0
2019-01-16 10:40:00,44.66,44.66,44.5,44.57,30302.0,33.4293,33.4293,33.3096,33.362,30302.0
2019-01-16 10:45:00,44.55,44.61,44.53,44.61,16871.0,33.347,33.3919,33.332,33.3919,16871.0
2019-01-16 10:50:00,44.62,44.66,44.6,44.61,6725.0,33.3994,33.4293,33.3844,33.3919,6725.0
2019-01-16 10:55:00,44.59,44.73,44.59,44.72,18585.0,33.3769,33.4817,33.3769,33.4742,18585.0
2019-01-16 11:00:00,44.73,44.77,44.61,44.63,12682.0,33.4817,33.5117,33.3919,33.4069,12682.0
2019-01-16 11:05:00,44.63,44.67,44.6,44.67,10804.0,33.4069,33.4368,33.3844,33.4368,10804.0
2019-01-16 11:10:00,44.68,44.79,44.68,44.76,19701.0,33.4443,33.5266,33.4443,33.5042,19701.0
2019-01-16 11:15:00,44.76,44.76,44.64,44.7,23730.0,33.5042,33.5042,33.4144,33.4593,23730.0
2019-01-16 11:20:00,44.71,44.72,44.68,44.72,11428.0,33.4668,33.4742,33.4443,33.4742,11428.0
2019-01-16 11:25:00,44.7,44.73,44.67,44.73,10517.0,33.4593,33.4817,33.4368,33.4817,10517.0
2019-01-16 11:30:00,44.71,44.73,44.66,44.67,11653.0,33.4668,33.4817,33.4293,33.4368,11653.0
2019-01-16 11:35:00,44.68,44.73,44.64,44.66,16908.0,33.4443,33.4817,33.4144,33.4293,16908.0
2019-01-16 11:40:00,44.64,44.68,44.63,44.68,11682.0,33.4144,33.4443,33.4069,33.4443,11682.0
2019-01-16 11:45:00,44.68,44.71,44.54,44.54,10470.0,33.4443,33.4668,33.3395,33.3395,10470.0
2019-01-16 11:50:00,44.54,44.57,44.51,44.57,15304.0,33.3395,33.362,33.3171,33.362,15304.0
2019-01-16 11:55:00,44.56,44.6,44.53,44.56,11311.0,33.3545,33.3844,33.332,33.3545,11311.0
2019-01-16 12:00:00,44.56,44.61,44.56,44.56,13405.0,33.3545,33.3919,33.3545,33.3545,13405.0
2019-01-16 12:05:00,44.56,44.58,44.52,44.53,19857.0,33.3545,33.3694,33.3245,33.332,19857.0
2019-01-16 12:10:00,44.53,44.57,44.51,44.55,19799.0,33.332,33.362,33.3171,33.347,19799.0
2019-01-16 12:15:00,44.54,44.55,44.47,44.54,12308.0,33.3395,33.347,33.2871,33.3395,12308.0
2019-01-16 12:20:00,44.55,44.59,44.52,44.56,10525.0,33.347,33.3769,33.3245,33.3545,10525.0
2019-01-16 12:25:00,44.56,44.59,44.53,44.58,5748.0,33.3545,33.3769,33.332,33.3694,5748.0
2019-01-16 12:30:00,44.6,44.62,44.56,44.6,16267.0,33.3844,33.3994,33.3545,33.3844,16267.0
2019-01-16 12:35:00,44.58,44.58,44.53,44.55,10308.0,33.3694,33.3694,33.332,33.347,10308.0
2019-01-16 12:40:00,44.56,44.58,44.55,44.55,7125.0,33.3545,33.3694,33.347,33.347,7125.0
2019-01-16 12:45:00,44.55,44.55,44.5,44.51,11090.0,33.347,33.347,33.3096,33.3171,11090.0
2019-01-16 12:50:00,44.52,44.53,44.51,44.51,10935.0,33.3245,33.332,33.3171,33.3171,10935.0
2019-01-16 12:55:00,44.52,44.54,44.49,44.5,15042.0,33.3245,33.3395,33.3021,33.3096,15042.0
2019-01-16 13:00:00,44.49,44.51,44.47,44.5,9358.0,33.3021,33.3171,33.2871,33.3096,9358.0
2019-01-16 13:05:00,44.49,44.51,44.44,44.5,13401.0,33.3021,33.3171,33.2647,33.3096,13401.0
2019-01-16 13:10:00,44.5,44.53,44.48,44.48,14011.0,33.3096,33.332,33.2946,33.2946,14011.0
2019-01-16 13:15:00,44.47,44.48,44.44,44.45,9870.0,33.2871,33.2946,33.2647,33.2721,9870.0
2019-01-16 13:20:00,44.46,44.48,44.44,44.46,11227.0,33.2796,33.2946,33.2647,33.2796,11227.0
2019-01-16 13:25:00,44.45,44.49,44.45,44.48,8650.0,33.2721,33.3021,33.2721,33.2946,8650.0
2019-01-16 13:30:00,44.47,44.53,44.46,44.53,7128.0,33.2871,33.332,33.2796,33.332,7128.0
2019-01-16 13:35:00,44.52,44.55,44.52,44.53,8935.0,33.3245,33.347,33.3245,33.332,8935.0
2019-01-16 13:40:00,44.55,44.55,44.51,44.52,7735.0,33.347,33.347,33.3171,33.3245,7735.0
2019-01-16 13:45:00,44.52,44.53,44.49,44.51,11544.0,33.3245,33.332,33.3021,33.3171,11544.0
2019-01-16 13:50:00,44.51,44.52,44.45,44.52,9468.0,33.3171,33.3245,33.2721,33.3245,9468.0
2019-01-16 13:55:00,44.53,44.55,44.52,44.53,13021.0,33.332,33.347,33.3245,33.332,13021.0
2019-01-16 14:00:00,44.53,44.54,44.51,44.52,10922.0,33.332,33.3395,33.3171,33.3245,10922.0
2019-01-16 14:05:00,44.52,44.54,44.51,44.53,11417.0,33.3245,33.3395,33.3171,33.332,11417.0
2019-01-16 14:10:00,44.54,44.54,44.49,44.52,11413.0,33.3395,33.3395,33.3021,33.3245,11413.0
2019-01-16 14:15:00,44.51,44.54,44.49,44.53,12285.0,33.3171,33.3395,33.3021,33.332,12285.0
2019-01-16 14:20:00,44.54,44.57,44.52,44.55,19251.0,33.3395,33.362,33.3245,33.347,19251.0
2019-01-16 14:25:00,44.54,44.56,44.53,44.56,11298.0,33.3395,33.3545,33.332,33.3545,11298.0
2019-01-16 14:30:00,44.56,44.6,44.55,44.6,12124.0,33.3545,33.3844,33.347,33.3844,12124.0
2019-01-16 14:35:00,44.59,44.59,44.55,44.56,13008.0,33.3769,33.3769,33.347,33.3545,13008.0
2019-01-16 14:40:00,44.56,44.58,44.54,44.55,19517.0,33.3545,33.3694,33.3395,33.347,19517.0
2019-01-16 14:45:00,44.55,44.57,44.54,44.55,15725.0,33.347,33.362,33.3395,33.347,15725.0
2019-01-16 14:50:00,44.55,44.57,44.51,44.51,32581.0,33.347,33.362,33.3171,33.3171,32581.0
2019-01-16 14:55:00,44.52,44.54,44.48,44.5,11063.0,33.3245,33.3395,33.2946,33.3096,11063.0
2019-01-16 15:00:00,44.51,44.58,44.51,44.56,18645.0,33.3171,33.3694,33.3171,33.3545,18645.0
2019-01-16 15:05:00,44.56,44.56,44.46,44.46,12718.0,33.3545,33.3545,33.2796,33.2796,12718.0
2019-01-16 15:10:00,44.47,44.5,44.45,44.46,13078.0,33.2871,33.3096,33.2721,33.2796,13078.0
2019-01-16 15:15:00,44.47,44.49,44.45,44.49,13106.0,33.2871,33.3021,33.2721,33.3021,13106.0
2019-01-16 15:20:00,44.48,44.53,44.47,44.5,29379.0,33.2946,33.332,33.2871,33.3096,29379.0
2019-01-16 15:25:00,44.49,44.51,44.47,44.5,21464.0,33.3021,33.3171,33.2871,33.3096,21464.0
2019-01-16 15:30:00,44.49,44.5,44.41,44.42,27229.0,33.3021,33.3096,33.2422,33.2497,27229.0
2019-01-16 15:35:00,44.42,44.46,44.42,44.43,22207.0,33.2497,33.2796,33.2497,33.2572,22207.0
2019-01-16 15:40:00,44.42,44.43,44.34,44.39,37420.0,33.2497,33.2572,33.1898,33.2272,37420.0
2019-01-16 15:45:00,44.38,44.47,44.37,44.47,51553.0,33.2197,33.2871,33.2123,33.2871,51553.0
2019-01-16 15:50:00,44.46,44.46,44.41,44.43,33661.0,33.2796,33.2796,33.2422,33.2572,33661.0
2019-01-16 15:55:00,44.43,44.46,44.37,44.4,109738.0,33.2572,33.2796,33.2123,33.2347,109738.0
2019-01-17 09:30:00,44.15,44.36,44.06,44.19,69192.0,33.0476,33.2048,32.9802,33.0775,69192.0
2019-01-17 09:35:00,44.13,44.18,43.95,43.95,28292.0,33.0326,33.07,32.8979,32.8979,28292.0
2019-01-17 09:40:00,43.9,44.07,43.9,44.06,23535.0,32.8604,32.9877,32.8604,32.9802,23535.0
2019-01-17 09:45:00,44.12,44.19,43.97,44.05,38887.0,33.0251,33.0775,32.9128,32.9727,38887.0
2019-01-17 09:50:00,44.07,44.15,44.02,44.12,26441.0,32.9877,33.0476,32.9503,33.0251,26441.0
2019-01-17 09:55:00,44.13,44.13,44.01,44.05,23483.0,33.0326,33.0326,32.9428,32.9727,23483.0
2019-01-17 10:00:00,44.06,44.09,44.0,44.01,12102.0,32.9802,33.0027,32.9353,32.9428,12102.0
2019-01-17 10:05:00,44.0,44.16,43.99,44.13,22645.0,32.9353,33.0551,32.9278,33.0326,22645.0
2019-01-17 10:10:00,44.13,44.18,44.08,44.17,34875.0,33.0326,33.07,32.9952,33.0626,34875.0
2019-01-17 10:15:00,44.16,44.21,44.11,44.11,14897.0,33.0551,33.0925,33.0176,33.0176,14897.0
2019-01-17 10:20:00,44.13,44.24,44.1,44.23,24613.0,33.0326,33.1149,33.0102,33.1075,24613.0
2019-01-17 10:25:00,44.23,44.31,44.22,44.27,31907.0,33.1075,33.1673,33.1,33.1374,31907.0
2019-01-17 10:30:00,44.27,44.31,44.23,44.3,33719.0,33.1374,33.1673,33.1075,33.1599,33719.0
2019-01-17 10:35:00,44.31,44.32,44.21,44.24,13764.0,33.1673,33.1748,33.0925,33.1149,13764.0
2019-01-17 10:40:00,44.24,44.31,44.24,44.3,12999.0,33.1149,33.1673,33.1149,33.1599,12999.0
2019-01-17 10:45:00,44.3,44.3,44.23,44.28,10871.0,33.1599,33.1599,33.1075,33.1449,10871.0
2019-01-17 10:50:00,44.28,44.33,44.26,44.32,11736.0,33.1449,33.1823,33.1299,33.1748,11736.0
2019-01-17 10:55:00,44.34,44.4,44.34,44.4,18212.0,33.1898,33.2347,33.1898,33.2347,18212.0
2019-01-17 11:00:00,44.41,44.49,44.41,44.49,12256.0,33.2422,33.3021,33.2422,33.3021,12256.0
2019-01-17 11:05:00,44.48,44.51,44.45,44.48,16957.0,33.2946,33.3171,33.2721,33.2946,16957.0
2019-01-17 11:10:00,44.49,44.5,44.44,44.47,10489.0,33.3021,33.3096,33.2647,33.2871,10489.0
2019-01-17 11:15:00,44.47,44.5,44.43,44.46,10391.0,33.2871,33.3096,33.2572,33.2796,10391.0
2019-01-17 11:20:00,44.46,44.5,44.43,44.43,16367.0,33.2796,33.3096,33.2572,33.2572,16367.0
2019-01-17 11:25:00,44.44,44.49,44.4,44.42,22144.0,33.2647,33.3021,33.2347,33.2497,22144.0
2019-01-17 11:30:00,44.42,44.5,44.42,44.5,11153.0,33.2497,33.3096,33.2497,33.3096,11153.0
2019-01-17 11:35:00,44.51,44.55,44.5,44.52,14941.0,33.3171,33.347,33.3096,33.3245,14941.0
2019-01-17 11:40:00,44.51,44.54,44.48,44.53,16790.0,33.3171,33.3395,33.2946,33.332,16790.0
2019-01-17 11:45:00,44.53,44.58,44.53,44.57,11091.0,33.332,33.3694,33.332,33.362,11091.0
2019-01-17 11:50:00,44.56,44.57,44.47,44.52,13939.0,33.3545,33.362,33.2871,33.3245,13939.0
2019-01-17 11:55:00,44.53,44.53,44.45,44.45,13357.0,33.332,33.332,33.2721,33.2721,13357.0
2019-01-17 12:00:00,44.45,44.53,44.44,44.52,9408.0,33.2721,33.332,33.2647,33.3245,9408.0
2019-01-17 12:05:00,44.51,44.52,44.44,44.51,15390.0,33.3171,33.3245,33.2647,33.3171,15390.0
2019-01-17 12:10:00,44.51,44.55,44.48,44.53,8920.0,33.3171,33.347,33.2946,33.332,8920.0
2019-01-17 12:15:00,44.54,44.59,44.53,44.54,8927.0,33.3395,33.3769,33.332,33.3395,8927.0
2019-01-17 12:20:00,44.53,44.55,44.46,44.5,15086.0,33.332,33.347,33.2796,33.3096,15086.0
2019-01-17 12:25:00,44.49,44.53,44.45,44.53,11240.0,33.3021,33.332,33.2721,33.332,11240.0
2019-01-17 12:30:00,44.53,44.53,44.5,44.53,7158.0,33.332,33.332,33.3096,33.332,7158.0
2019-01-17 12:35:00,44.53,44.55,44.51,44.54,7089.0,33.332,33.347,33.3171,33.3395,7089.0
2019-01-17 12:40:00,44.54,44.63,44.53,44.6,21503.0,33.3395,33.4069,33.332,33.3844,21503.0
2019-01-17 12:45:00,44.6,44.6,44.54,44.59,11210.0,33.3844,33.3844,33.3395,33.3769,11210.0
2019-01-17 12:50:00,44.6,44.6,44.52,44.54,6832.0,33.3844,33.3844,33.3245,33.3395,6832.0
2019-01-17 12:55:00,44.54,44.54,44.48,44.54,10024.0,33.3395,33.3395,33.2946,33.3395,10024.0
2019-01-17 13:00:00,44.53,44.58,44.53,44.55,8091.0,33.332,33.3694,33.332,33.347,8091.0
2019-01-17 13:05:00,44.55,44.61,44.54,44.61,10417.0,33.347,33.3919,33.3395,33.3919,10417.0
2019-01-17 13:10:00,44.6,44.61,44.58,44.58,5003.0,33.3844,33.3919,33.3694,33.3694,5003.0
2019-01-17 13:15:00,44.58,44.63,44.58,44.61,7847.0,33.3694,33.4069,33.3694,33.3919,7847.0
2019-01-17 13:20:00,44.63,44.66,44.62,44.65,7467.0,33.4069,33.4293,33.3994,33.4218,7467.0
2019-01-17 13:25:00,44.66,44.7,44.63,44.65,11306.0,33.4293,33.4593,33.4069,33.4218,11306.0
2019-01-17 13:30:00,44.65,44.67,44.63,44.65,5214.0,33.4218,33.4368,33.4069,33.4218,5214.0
2019-01-17 13:35:00,44.65,44.72,44.63,44.7,22915.0,33.4218,33.4742,33.4069,33.4593,22915.0
2019-01-17 13:40:00,44.7,44.71,44.66,44.67,10667.0,33.4593,33.4668,33.4293,33.4368,10667.0
2019-01-17 13:45:00,44.67,44.68,44.63,44.66,8733.0,33.4368,33.4443,33.4069,33.4293,8733.0
2019-01-17 13:50:00,44.66,44.7,44.65,44.7,6205.0,33.4293,33.4593,33.4218,33.4593,6205.0
2019-01-17 13:55:00,44.71,44.74,44.7,44.74,9469.0,33.4668,33.4892,33.4593,33.4892,9469.0
2019-01-17 14:00:00,44.74,44.76,44.73,44.74,9457.0,33.4892,33.5042,33.4817,33.4892,9457.0
2019-01-17 14:05:00,44.75,44.77,44.74,44.74,18923.0,33.4967,33.5117,33.4892,33.4892,18923.0
2019-01-17 14:10:00,44.75,44.76,44.71,44.72,13472.0,33.4967,33.5042,33.4668,33.4742,13472.0
2019-01-17 14:15:00,44.72,44.78,44.7,44.78,18370.0,33.4742,33.5192,33.4593,33.5192,18370.0
2019-01-17 14:20:00,44.79,44.79,44.67,44.68,16828.0,33.5266,33.5266,33.4368,33.4443,16828.0
2019-01-17 14:25:00,44.68,44.69,44.67,44.67,8460.0,33.4443,33.4518,33.4368,33.4368,8460.0
2019-01-17 14:30:00,44.68,44.7,44.66,44.67,10754.0,33.4443,33.4593,33.4293,33.4368,10754.0
2019-01-17 14:35:00,44.68,44.83,44.66,44.81,20138.0,33.4443,33.5566,33.4293,33.5416,20138.0
2019-01-17 14:40:00,44.82,45.0,44.82,45.0,20138.0,33.5491,33.6838,33.5491,33.6838,20138.0
2019-01-17 14:45:00,45.0,45.18,45.0,45.17,22553.0,33.6838,33.8186,33.6838,33.8111,22553.0
2019-01-17 14:50:00,45.17,45.23,45.1,45.11,34586.0,33.8111,33.856,33.7587,33.7662,34586.0
2019-01-17 14:55:00,45.12,45.13,44.92,44.93,24006.0,33.7737,33.7811,33.6239,33.6314,24006.0
2019-01-17 15:00:00,44.93,44.93,44.71,44.71,35618.0,33.6314,33.6314,33.4668,33.4668,35618.0
2019-01-17 15:05:00,44.71,44.84,44.7,44.82,27654.0,33.4668,33.5641,33.4593,33.5491,27654.0
2019-01-17 15:10:00,44.82,44.84,44.76,44.78,16358.0,33.5491,33.5641,33.5042,33.5192,16358.0
2019-01-17 15:15:00,44.77,44.8,44.74,44.8,15428.0,33.5117,33.5341,33.4892,33.5341,15428.0
2019-01-17 15:20:00,44.79,44.82,44.78,44.81,16887.0,33.5266,33.5491,33.5192,33.5416,16887.0
2019-01-17 15:25:00,44.81,44.87,44.76,44.87,22646.0,33.5416,33.5865,33.5042,33.5865,22646.0
2019-01-17 15:30:00,44.86,44.95,44.85,44.95,24040.0,33.579,33.6464,33.5716,33.6464,24040.0
2019-01-17 15:35:00,44.95,44.97,44.92,44.96,25923.0,33.6464,33.6614,33.6239,33.6539,25923.0
2019-01-17 15:40:00,44.96,45.01,44.91,44.97,51472.0,33.6539,33.6913,33.6165,33.6614,51472.0
2019-01-17 15:45:00,44.96,44.99,44.9,44.91,54323.0,33.6539,33.6763,33.609,33.6165,54323.0
2019-01-17 15:50:00,44.91,44.91,44.87,44.89,67260.0,33.6165,33.6165,33.5865,33.6015,67260.0
2019-01-17 15:55:00,44.89,45.01,44.89,45.0,112575.0,33.6015,33.6913,33.6015,33.6838,112575.0
2019-01-18 09:30:00,45.25,45.32,45.18,45.32,236142.0,33.871,33.9234,33.8186,33.9234,236142.0
2019-01-18 09:35:00,45.28,45.45,45.26,45.36,10227.0,33.8934,34.0207,33.8785,33.9533,10227.0
2019-01-18 09:40:00,45.39,45.43,45.14,45.14,20175.0,33.9758,34.0057,33.7886,33.7886,20175.0
2019-01-18 09:45:00,45.15,45.51,45.15,45.37,30157.0,33.7961,34.0656,33.7961,33.9608,30157.0
2019-01-18 09:50:00,45.36,45.48,45.35,45.48,18557.0,33.9533,34.0431,33.9458,34.0431,18557.0
2019-01-18 09:55:00,45.47,45.47,45.36,45.36,18773.0,34.0356,34.0356,33.9533,33.9533,18773.0
2019-01-18 10:00:00,45.35,45.46,45.29,45.46,43431.0,33.9458,34.0282,33.9009,34.0282,43431.0
2019-01-18 10:05:00,45.44,45.5,45.29,45.29,46047.0,34.0132,34.0581,33.9009,33.9009,46047.0
2019-01-18 10:10:00,45.29,45.34,45.28,45.34,34665.0,33.9009,33.9383,33.8934,33.9383,34665.0
2019-01-18 10:15:00,45.33,45.6,45.31,45.55,49052.0,33.9308,34.133,33.9159,34.0955,49052.0
2019-01-18 10:20:00,45.56,45.58,45.5,45.55,29540.0,34.103,34.118,34.0581,34.0955,29540.0
2019-01-18 10:25:00,45.55,45.59,45.46,45.47,31423.0,34.0955,34.1255,34.0282,34.0356,31423.0
2019-01-18 10:30:00,45.47,45.47,45.3,45.37,34714.0,34.0356,34.0356,33.9084,33.9608,34714.0
2019-01-18 10:35:00,45.37,45.37,45.27,45.3,32907.0,33.9608,33.9608,33.8859,33.9084,32907.0
2019-01-18 10:40:00,45.28,45.43,45.28,45.43,50782.0,33.8934,34.0057,33.8934,34.0057,50782.0
2019-01-18 10:45:00,45.42,45.51,45.41,45.45,23560.0,33.9982,34.0656,33.9907,34.0207,23560.0
2019-01-18 10:50:00,45.45,45.55,45.44,45.54,29180.0,34.0207,34.0955,34.0132,34.088,29180.0
2019-01-18 10:55:00,45.54,45.62,45.51,45.61,21851.0,34.088,34.1479,34.0656,34.1404,21851.0
2019-01-18 11:00:00,45.62,45.71,45.62,45.69,21832.0,34.1479,34.2153,34.1479,34.2003,21832.0
2019-01-18 11:05:00,45.72,45.76,45.62,45.63,22167.0,34.2228,34.2527,34.1479,34.1554,22167.0
2019-01-18 11:10:00,45.63,45.65,45.57,45.63,28700.0,34.1554,34.1704,34.1105,34.1554,28700.0
2019-01-18 11:15:00,45.62,45.65,45.54,45.55,40850.0,34.1479,34.1704,34.088,34.0955,40850.0
2019-01-18 11:20:00,45.55,45.69,45.55,45.67,19299.0,34.0955,34.2003,34.0955,34.1853,19299.0
2019-01-18 11:25:00,45.67,45.69,45.62,45.69,21846.0,34.1853,34.2003,34.1479,34.2003,21846.0
2019-01-18 11:30:00,45.7,45.71,45.63,45.66,14888.0,34.2078,34.2153,34.1554,34.1779,14888.0
2019-01-18 11:35:00,45.65,45.68,45.62,45.65,8939.0,34.1704,34.1928,34.1479,34.1704,8939.0
2019-01-18 11:40:00,45.65,45.67,45.58,45.59,14073.0,34.1704,34.1853,34.118,34.1255,14073.0
2019-01-18 11:45:00,45.58,45.69,45.57,45.67,17356.0,34.118,34.2003,34.1105,34.1853,17356.0
2019-01-18 11:50:00,45.67,45.67,45.57,45.58,25353.0,34.1853,34.1853,34.1105,34.118,25353.0
2019-01-18 11:55:00,45.58,45.75,45.58,45.75,25795.0,34.118,34.2452,34.118,34.2452,25795.0
2019-01-18 12:00:00,45.75,45.78,45.66,45.68,15609.0,34.2452,34.2677,34.1779,34.1928,15609.0
2019-01-18 12:05:00,45.68,45.75,45.66,45.73,19697.0,34.1928,34.2452,34.1779,34.2303,19697.0
2019-01-18 12:10:00,45.73,45.89,45.73,45.87,26565.0,34.2303,34.35,34.2303,34.3351,26565.0
2019-01-18 12:15:00,45.87,45.93,45.83,45.92,25568.0,34.3351,34.38,34.3051,34.3725,25568.0
2019-01-18 12:20:00,45.92,45.96,45.88,45.93,18955.0,34.3725,34.4024,34.3425,34.38,18955.0
2019-01-18 12:25:00,45.96,45.99,45.91,45.95,18415.0,34.4024,34.4249,34.365,34.3949,18415.0
2019-01-18 12:30:00,45.95,45.98,45.89,45.96,19709.0,34.3949,34.4174,34.35,34.4024,19709.0
2019-01-18 12:35:00,45.96,45.96,45.88,45.89,12861.0,34.4024,34.4024,34.3425,34.35,12861.0
2019-01-18 12:40:00,45.89,45.98,45.89,45.95,22336.0,34.35,34.4174,34.35,34.3949,22336.0
2019-01-18 12:45:00,45.95,45.96,45.89,45.91,10180.0,34.3949,34.4024,34.35,34.365,10180.0
2019-01-18 12:50:00,45.92,45.96,45.89,45.95,13933.0,34.3725,34.4024,34.35,34.3949,13933.0
2019-01-18 12:55:00,45.96,46.08,45.95,46.07,39146.0,34.4024,34.4922,34.3949,34.4848,39146.0
2019-01-18 13:00:00,46.07,46.14,46.07,46.07,30937.0,34.4848,34.5372,34.4848,34.4848,30937.0
2019-01-18 13:05:00,46.06,46.06,45.99,46.04,14752.0,34.4773,34.4773,34.4249,34.4623,14752.0
2019-01-18 13:10:00,46.05,46.07,46.01,46.02,18556.0,34.4698,34.4848,34.4398,34.4473,18556.0
2019-01-18 13:15:00,46.02,46.03,45.95,45.96,17272.0,34.4473,34.4548,34.3949,34.4024,17272.0
2019-01-18 13:20:00,45.98,46.03,45.97,45.97,14388.0,34.4174,34.4548,34.4099,34.4099,14388.0
2019-01-18 13:25:00,45.98,45.99,45.87,45.87,14855.0,34.4174,34.4249,34.3351,34.3351,14855.0
2019-01-18 13:30:00,45.87,45.89,45.78,45.8,10952.0,34.3351,34.35,34.2677,34.2827,10952.0
2019-01-18 13:35:00,45.81,45.85,45.78,45.83,28873.0,34.2901,34.3201,34.2677,34.3051,28873.0
2019-01-18 13:40:00,45.82,45.89,45.81,45.88,13429.0,34.2976,34.35,34.2901,34.3425,13429.0
2019-01-18 13:45:00,45.88,45.88,45.8,45.86,16507.0,34.3425,34.3425,34.2827,34.3276,16507.0
2019-01-18 13:50:00,45.86,45.91,45.85,45.87,17858.0,34.3276,34.365,34.3201,34.3351,17858.0
2019-01-18 13:55:00,45.87,45.95,45.85,45.93,45216.0,34.3351,34.3949,34.3201,34.38,45216.0
2019-01-18 14:00:00,45.94,45.94,45.88,45.93,14725.0,34.3875,34.3875,34.3425,34.38,14725.0
2019-01-18 14:05:00,45.92,45.99,45.89,45.99,13166.0,34.3725,34.4249,34.35,34.4249,13166.0
2019-01-18 14:10:00,45.98,46.0,45.9,45.92,11651.0,34.4174,34.4324,34.3575,34.3725,11651.0
2019-01-18 14:15:00,45.91,45.94,45.87,45.88,16300.0,34.365,34.3875,34.3351,34.3425,16300.0
2019-01-18 14:20:00,45.87,45.92,45.86,45.91,17320.0,34.3351,34.3725,34.3276,34.365,17320.0
2019-01-18 14:25:00,45.91,45.91,45.85,45.91,15053.0,34.365,34.365,34.3201,34.365,15053.0
2019-01-18 14:30:00,45.91,45.95,45.85,45.88,18136.0,34.365,34.3949,34.3201,34.3425,18136.0
2019-01-18 14:35:00,45.88,45.9,45.84,45.9,18843.0,34.3425,34.3575,34.3126,34.3575,18843.0
2019-01-18 14:40:00,45.9,45.93,45.87,45.91,17183.0,34.3575,34.38,34.3351,34.365,17183.0
2019-01-18 14:45:00,45.91,45.98,45.88,45.97,19072.0,34.365,34.4174,34.3425,34.4099,19072.0
2019-01-18 14:50:00,45.97,45.97,45.9,45.95,13969.0,34.4099,34.4099,34.3575,34.3949,13969.0
2019-01-18 14:55:00,45.95,46.0,45.93,45.95,26662.0,34.3949,34.4324,34.38,34.3949,26662.0
2019-01-18 15:00:00,45.95,45.95,45.89,45.93,17871.0,34.3949,34.3949,34.35,34.38,17871.0
2019-01-18 15:05:00,45.93,45.97,45.91,45.97,31377.0,34.38,34.4099,34.365,34.4099,31377.0
2019-01-18 15:10:00,45.96,46.02,45.93,46.02,35811.0,34.4024,34.4473,34.38,34.4473,35811.0
2019-01-18 15:15:00,46.01,46.03,45.96,46.02,26366.0,34.4398,34.4548,34.4024,34.4473,26366.0
2019-01-18 15:20:00,46.01,46.02,45.85,45.85,36085.0,34.4398,34.4473,34.3201,34.3201,36085.0
2019-01-18 15:25:00,45.85,45.86,45.83,45.84,26808.0,34.3201,34.3276,34.3051,34.3126,26808.0
2019-01-18 15:30:00,45.85,45.87,45.81,45.82,51827.0,34.3201,34.3351,34.2901,34.2976,51827.0
2019-01-18 15:35:00,45.82,45.85,45.76,45.77,56289.0,34.2976,34.3201,34.2527,34.2602,56289.0
2019-01-18 15:40:00,45.77,45.78,45.72,45.76,43089.0,34.2602,34.2677,34.2228,34.2527,43089.0
2019-01-18 15:45:00,45.76,45.78,45.65,45.72,129058.0,34.2527,34.2677,34.1704,34.2228,129058.0
2019-01-18 15:50:00,45.72,45.74,45.7,45.71,176667.0,34.2228,34.2377,34.2078,34.2153,176667.0
2019-01-18 15:55:00,45.72,45.73,45.59,45.68,361089.0,34.2228,34.2303,34.1255,34.1928,361089.0
2019-01-22 09:30:00,45.5,45.71,45.5,45.63,49063.0,34.0581,34.2153,34.0581,34.1554,49063.0
2019-01-22 09:35:00,45.74,45.82,45.6,45.75,27510.0,34.2377,34.2976,34.133,34.2452,27510.0
2019-01-22 09:40:00,45.76,45.9,45.61,45.87,37926.0,34.2527,34.3575,34.1404,34.3351,37926.0
2019-01-22 09:45:00,45.87,45.87,45.72,45.72,27835.0,34.3351,34.3351,34.2228,34.2228,27835.0
2019-01-22 09:50:00,45.72,45.73,45.45,45.46,25851.0,34.2228,34.2303,34.0207,34.0282,25851.0
2019-01-22 09:55:00,45.48,45.48,45.3,45.43,27330.0,34.0431,34.0431,33.9084,34.0057,27330.0
2019-01-22 10:00:00,45.46,45.63,45.4,45.58,31621.0,34.0282,34.1554,33.9832,34.118,31621.0
2019-01-22 10:05:00,45.58,45.63,45.48,45.52,12357.0,34.118,34.1554,34.0431,34.0731,12357.0
2019-01-22 10:10:00,45.52,45.55,45.45,45.48,7442.0,34.0731,34.0955,34.0207,34.0431,7442.0
2019-01-22 10:15:00,45.48,45.55,45.44,45.48,15788.0,34.0431,34.0955,34.0132,34.0431,15788.0
2019-01-22 10:20:00,45.47,45.54,45.42,45.42,19118.0,34.0356,34.088,33.9982,33.9982,19118.0
2019-01-22 10:25:00,45.45,45.56,45.45,45.55,6307.0,34.0207,34.103,34.0207,34.0955,6307.0
2019-01-22 10:30:00,45.54,45.63,45.53,45.6,11809.0,34.088,34.1554,34.0806,34.133,11809.0
2019-01-22 10:35:00,45.58,45.63,45.52,45.55,13605.0,34.118,34.1554,34.0731,34.0955,13605.0
2019-01-22 10:40:00,45.53,45.63,45.49,45.61,16942.0,34.0806,34.1554,34.0506,34.1404,16942.0
2019-01-22 10:45:00,45.61,45.61,45.46,45.57,10737.0,34.1404,34.1404,34.0282,34.1105,10737.0
2019-01-22 10:50:00,45.58,45.63,45.56,45.62,11223.0,34.118,34.1554,34.103,34.1479,11223.0
2019-01-22 10:55:00,45.6,45.66,45.58,45.64,20648.0,34.133,34.1779,34.118,34.1629,20648.0
2019-01-22 11:00:00,45.64,45.67,45.57,45.64,12679.0,34.1629,34.1853,34.1105,34.1629,12679.0
2019-01-22 11:05:00,45.66,45.72,45.64,45.71,9084.0,34.1779,34.2228,34.1629,34.2153,9084.0
2019-01-22 11:10:00,45.68,45.7,45.63,45.66,12727.0,34.1928,34.2078,34.1554,34.1779,12727.0
2019-01-22 11:15:00,45.66,45.68,45.59,45.59,8063.0,34.1779,34.1928,34.1255,34.1255,8063.0
2019-01-22 11:20:00,45.58,45.64,45.55,45.62,21400.0,34.118,34.1629,34.0955,34.1479,21400.0
2019-01-22 11:25:00,45.63,45.66,45.57,45.58,15485.0,34.1554,34.1779,34.1105,34.118,15485.0
2019-01-22 11:30:00,45.58,45.65,45.53,45.64,25400.0,34.118,34.1704,34.0806,34.1629,25400.0
2019-01-22 11:35:00,45.66,45.72,45.64,45.68,16529.0,34.1779,34.2228,34.1629,34.1928,16529.0
2019-01-22 11:40:00,45.68,45.68,45.53,45.58,23677.0,34.1928,34.1928,34.0806,34.118,23677.0
2019-01-22 11:45:00,45.58,45.65,45.55,45.65,21395.0,34.118,34.1704,34.0955,34.1704,21395.0
2019-01-22 11:50:00,45.64,45.69,45.62,45.63,8438.0,34.1629,34.2003,34.1479,34.1554,8438.0
2019-01-22 11:55:00,45.65,45.69,45.59,45.65,113154.0,34.1704,34.2003,34.1255,34.1704,113154.0
2019-01-22 12:00:00,45.65,45.71,45.63,45.67,19330.0,34.1704,34.2153,34.1554,34.1853,19330.0
2019-01-22 12:05:00,45.69,45.72,45.67,45.72,17473.0,34.2003,34.2228,34.1853,34.2228,17473.0
2019-01-22 12:10:00,45.71,45.72,45.67,45.71,10212.0,34.2153,34.2228,34.1853,34.2153,10212.0
2019-01-22 12:15:00,45.71,45.71,45.64,45.65,7701.0,34.2153,34.2153,34.1629,34.1704,7701.0
2019-01-22 12:20:00,45.65,45.7,45.64,45.64,8435.0,34.1704,34.2078,34.1629,34.1629,8435.0
2019-01-22 12:25:00,45.64,45.68,45.62,45.63,8793.0,34.1629,34.1928,34.1479,34.1554,8793.0
2019-01-22 12:30:00,45.63,45.65,45.57,45.59,12915.0,34.1554,34.1704,34.1105,34.1255,12915.0
2019-01-22 12:35:00,45.61,45.64,45.58,45.59,12037.0,34.1404,34.1629,34.118,34.1255,12037.0
2019-01-22 12:40:00,45.6,45.64,45.6,45.62,9670.0,34.133,34.1629,34.133,34.1479,9670.0
2019-01-22 12:45:00,45.65,45.66,45.6,45.64,6233.0,34.1704,34.1779,34.133,34.1629,6233.0
2019-01-22 12:50:00,45.62,45.64,45.6,45.63,12069.0,34.1479,34.1629,34.133,34.1554,12069.0
2019-01-22 12:55:00,45.64,45.65,45.6,45.61,15829.0,34.1629,34.1704,34.133,34.1404,15829.0
2019-01-22 13:00:00,45.6,45.6,45.44,45.44,17025.0,34.133,34.133,34.0132,34.0132,17025.0
2019-01-22 13:05:00,45.44,45.45,45.35,45.39,18571.0,34.0132,34.0207,33.9458,33.9758,18571.0
2019-01-22 13:10:00,45.38,45.4,45.31,45.33,14573.0,33.9683,33.9832,33.9159,33.9308,14573.0
2019-01-22 13:15:00,45.33,45.35,45.26,45.27,10299.0,33.9308,33.9458,33.8785,33.8859,10299.0
2019-01-22 13:20:00,45.28,45.39,45.28,45.36,19501.0,33.8934,33.9758,33.8934,33.9533,19501.0
2019-01-22 13:25:00,45.37,45.5,45.37,45.47,35549.0,33.9608,34.0581,33.9608,34.0356,35549.0
2019-01-22 13:30:00,45.46,45.55,45.43,45.55,19559.0,34.0282,34.0955,34.0057,34.0955,19559.0
2019-01-22 13:35:00,45.53,45.58,45.53,45.55,9035.0,34.0806,34.118,34.0806,34.0955,9035.0
2019-01-22 13:40:00,45.55,45.58,45.52,45.52,11381.0,34.0955,34.118,34.0731,34.0731,11381.0
2019-01-22 13:45:00,45.5,45.55,45.49,45.54,8520.0,34.0581,34.0955,34.0506,34.088,8520.0
2019-01-22 13:50:00,45.54,45.59,45.53,45.55,14716.0,34.088,34.1255,34.0806,34.0955,14716.0
2019-01-22 13:55:00,45.61,45.61,45.55,45.56,11538.0,34.1404,34.1404,34.0955,34.103,11538.0
2019-01-22 14:00:00,45.55,45.57,45.49,45.49,11519.0,34.0955,34.1105,34.0506,34.0506,11519.0
2019-01-22 14:05:00,45.5,45.54,45.48,45.49,15657.0,34.0581,34.088,34.0431,34.0506,15657.0
2019-01-22 14:10:00,45.5,45.58,45.5,45.53,16815.0,34.0581,34.118,34.0581,34.0806,16815.0
2019-01-22 14:15:00,45.54,45.7,45.54,45.67,29540.0,34.088,34.2078,34.088,34.1853,29540.0
2019-01-22 14:20:00,45.68,45.68,45.56,45.58,40292.0,34.1928,34.1928,34.103,34.118,40292.0
2019-01-22 14:25:00,45.58,45.62,45.55,45.61,12648.0,34.118,34.1479,34.0955,34.1404,12648.0
2019-01-22 14:30:00,45.6,45.66,45.59,45.62,19347.0,34.133,34.1779,34.1255,34.1479,19347.0
2019-01-22 14:35:00,45.63,45.65,45.5,45.53,61246.0,34.1554,34.1704,34.0581,34.0806,61246.0
2019-01-22 14:40:00,45.54,45.6,45.48,45.5,25092.0,34.088,34.133,34.0431,34.0581,25092.0
2019-01-22 14:45:00,45.49,45.54,45.45,45.47,12652.0,34.0506,34.088,34.0207,34.0356,12652.0
2019-01-22 14:50:00,45.47,45.54,45.45,45.49,24156.0,34.0356,34.088,34.0207,34.0506,24156.0
2019-01-22 14:55:00,45.49,45.56,45.48,45.55,21571.0,34.0506,34.103,34.0431,34.0955,21571.0
2019-01-22 15:00:00,45.55,45.58,45.48,45.5,18426.0,34.0955,34.118,34.0431,34.0581,18426.0
2019-01-22 15:05:00,45.5,45.53,45.44,45.46,13622.0,34.0581,34.0806,34.0132,34.0282,13622.0
2019-01-22 15:10:00,45.45,45.52,45.43,45.5,32850.0,34.0207,34.0731,34.0057,34.0581,32850.0
2019-01-22 15:15:00,45.5,45.6,45.5,45.6,22230.0,34.0581,34.133,34.0581,34.133,22230.0
2019-01-22 15:20:00,45.61,45.71,45.6,45.7,19940.0,34.1404,34.2153,34.133,34.2078,19940.0
2019-01-22 15:25:00,45.69,45.7,45.64,45.67,26157.0,34.2003,34.2078,34.1629,34.1853,26157.0
2019-01-22 15:30:00,45.67,45.69,45.55,45.55,44047.0,34.1853,34.2003,34.0955,34.0955,44047.0
2019-01-22 15:35:00,45.55,45.64,45.43,45.64,48654.0,34.0955,34.1629,34.0057,34.1629,48654.0
2019-01-22 15:40:00,45.63,45.71,45.57,45.57,35541.0,34.1554,34.2153,34.1105,34.1105,35541.0
2019-01-22 15:45:00,45.57,45.62,45.53,45.6,57986.0,34.1105,34.1479,34.0806,34.133,57986.0
2019-01-22 15:50:00,45.6,45.64,45.56,45.58,69818.0,34.133,34.1629,34.103,34.118,69818.0
2019-01-22 15:55:00,45.58,45.75,45.54,45.75,139935.0,34.118,34.2452,34.088,34.2452,139935.0
2019-01-23 09:30:00,46.75,46.91,45.85,45.9,146534.0,34.9938,35.1135,34.3201,34.3575,146534.0
2019-01-23 09:35:00,45.92,46.2,45.82,46.18,58149.0,34.3725,34.5821,34.2976,34.5671,58149.0
2019-01-23 09:40:00,46.18,46.2,45.94,45.96,33029.0,34.5671,34.5821,34.3875,34.4024,33029.0
2019-01-23 09:45:00,45.95,46.06,45.95,46.0,49261.0,34.3949,34.4773,34.3949,34.4324,49261.0
2019-01-23 09:50:00,45.99,46.13,45.98,46.01,47148.0,34.4249,34.5297,34.4174,34.4398,47148.0
2019-01-23 09:55:00,46.02,46.11,45.97,46.05,63910.0,34.4473,34.5147,34.4099,34.4698,63910.0
2019-01-23 10:00:00,46.05,46.07,45.92,46.07,40095.0,34.4698,34.4848,34.3725,34.4848,40095.0
2019-01-23 10:05:00,46.07,46.09,46.0,46.01,23893.0,34.4848,34.4997,34.4324,34.4398,23893.0
2019-01-23 10:10:00,46.01,46.01,45.89,45.94,36757.0,34.4398,34.4398,34.35,34.3875,36757.0
2019-01-23 10:15:00,45.95,46.03,45.9,46.01,34860.0,34.3949,34.4548,34.3575,34.4398,34860.0
2019-01-23 10:20:00,46.0,46.04,45.93,45.98,59881.0,34.4324,34.4623,34.38,34.4174,59881.0
2019-01-23 10:25:00,45.98,46.0,45.83,45.85,27653.0,34.4174,34.4324,34.3051,34.3201,27653.0
2019-01-23 10:30:00,45.86,45.86,45.72,45.72,24054.0,34.3276,34.3276,34.2228,34.2228,24054.0
2019-01-23 10:35:00,45.73,45.77,45.67,45.73,34053.0,34.2303,34.2602,34.1853,34.2303,34053.0
2019-01-23 10:40:00,45.74,45.85,45.7,45.81,39104.0,34.2377,34.3201,34.2078,34.2901,39104.0
2019-01-23 10:45:00,45.8,45.9,45.8,45.87,30468.0,34.2827,34.3575,34.2827,34.3351,30468.0
2019-01-23 10:50:00,45.87,45.88,45.77,45.84,43789.0,34.3351,34.3425,34.2602,34.3126,43789.0
2019-01-23 10:55:00,45.84,45.9,45.83,45.84,21295.0,34.3126,34.3575,34.3051,34.3126,21295.0
2019-01-23 11:00:00,45.85,46.01,45.85,46.01,67116.0,34.3201,34.4398,34.3201,34.4398,67116.0
2019-01-23 11:05:00,46.0,46.0,45.82,45.83,28002.0,34.4324,34.4324,34.2976,34.3051,28002.0
2019-01-23 11:10:00,45.84,45.93,45.84,45.86,12728.0,34.3126,34.38,34.3126,34.3276,12728.0
2019-01-23 11:15:00,45.86,45.9,45.75,45.76,16053.0,34.3276,34.3575,34.2452,34.2527,16053.0
2019-01-23 11:20:00,45.76,45.78,45.73,45.74,11605.0,34.2527,34.2677,34.2303,34.2377,11605.0
2019-01-23 11:25:00,45.73,45.78,45.7,45.77,39532.0,34.2303,34.2677,34.2078,34.2602,39532.0
2019-01-23 11:30:00,45.77,45.83,45.72,45.82,13890.0,34.2602,34.3051,34.2228,34.2976,13890.0
2019-01-23 11:35:00,45.82,45.84,45.76,45.8,16292.0,34.2976,34.3126,34.2527,34.2827,16292.0
2019-01-23 11:40:00,45.79,45.81,45.72,45.74,9486.0,34.2752,34.2901,34.2228,34.2377,9486.0
2019-01-23 11:45:00,45.74,45.75,45.61,45.61,17096.0,34.2377,34.2452,34.1404,34.1404,17096.0
2019-01-23 11:50:00,45.62,45.64,45.53,45.54,22734.0,34.1479,34.1629,34.0806,34.088,22734.0
2019-01-23 11:55:00,45.55,45.59,45.49,45.58,30775.0,34.0955,34.1255,34.0506,34.118,30775.0
2019-01-23 12:00:00,45.59,45.59,45.52,45.56,17474.0,34.1255,34.1255,34.0731,34.103,17474.0
2019-01-23 12:05:00,45.57,45.59,45.44,45.5,12832.0,34.1105,34.1255,34.0132,34.0581,12832.0
2019-01-23 12:10:00,45.5,45.53,45.45,45.49,18140.0,34.0581,34.0806,34.0207,34.0506,18140.0
2019-01-23 12:15:00,45.48,45.48,45.44,45.44,10549.0,34.0431,34.0431,34.0132,34.0132,10549.0
2019-01-23 12:20:00,45.47,45.5,45.44,45.5,10202.0,34.0356,34.0581,34.0132,34.0581,10202.0
2019-01-23 12:25:00,45.5,45.54,45.46,45.51,14199.0,34.0581,34.088,34.0282,34.0656,14199.0
2019-01-23 12:30:00,45.51,45.59,45.5,45.55,11843.0,34.0656,34.1255,34.0581,34.0955,11843.0
2019-01-23 12:35:00,45.56,45.61,45.53,45.55,24436.0,34.103,34.1404,34.0806,34.0955,24436.0
2019-01-23 12:40:00,45.55,45.6,45.53,45.59,10444.0,34.0955,34.133,34.0806,34.1255,10444.0
2019-01-23 12:45:00,45.59,45.62,45.56,45.58,6880.0,34.1255,34.1479,34.103,34.118,6880.0
2019-01-23 12:50:00,45.56,45.61,45.54,45.56,7519.0,34.103,34.1404,34.088,34.103,7519.0
2019-01-23 12:55:00,45.56,45.61,45.54,45.59,6775.0,34.103,34.1404,34.088,34.1255,6775.0
2019-01-23 13:00:00,45.59,45.6,45.51,45.53,7761.0,34.1255,34.133,34.0656,34.0806,7761.0
2019-01-23 13:05:00,45.51,45.55,45.46,45.53,11263.0,34.0656,34.0955,34.0282,34.0806,11263.0
2019-01-23 13:10:00,45.53,45.53,45.47,45.47,19487.0,34.0806,34.0806,34.0356,34.0356,19487.0
2019-01-23 13:15:00,45.49,45.61,45.49,45.57,11647.0,34.0506,34.1404,34.0506,34.1105,11647.0
2019-01-23 13:20:00,45.57,45.58,45.54,45.54,7182.0,34.1105,34.118,34.088,34.088,7182.0
2019-01-23 13:25:00,45.53,45.54,45.47,45.48,6780.0,34.0806,34.088,34.0356,34.0431,6780.0
2019-01-23 13:30:00,45.49,45.55,45.48,45.52,9295.0,34.0506,34.0955,34.0431,34.0731,9295.0
2019-01-23 13:35:00,45.52,45.55,45.5,45.51,7317.0,34.0731,34.0955,34.0581,34.0656,7317.0
2019-01-23 13:40:00,45.5,45.57,45.49,45.56,10483.0,34.0581,34.1105,34.0506,34.103,10483.0
2019-01-23 13:45:00,45.56,45.58,45.52,45.53,7095.0,34.103,34.118,34.0731,34.0806,7095.0
2019-01-23 13:50:00,45.53,45.56,45.5,45.52,11749.0,34.0806,34.103,34.0581,34.0731,11749.0
2019-01-23 13:55:00,45.53,45.58,45.51,45.54,10588.0,34.0806,34.118,34.0656,34.088,10588.0
2019-01-23 14:00:00,45.56,45.67,45.54,45.66,7723.0,34.103,34.1853,34.088,34.1779,7723.0
2019-01-23 14:05:00,45.65,45.65,45.59,45.6,9238.0,34.1704,34.1704,34.1255,34.133,9238.0
2019-01-23 14:10:00,45.59,45.6,45.56,45.57,14120.0,34.1255,34.133,34.103,34.1105,14120.0
2019-01-23 14:15:00,45.57,45.58,45.49,45.51,12089.0,34.1105,34.118,34.0506,34.0656,12089.0
2019-01-23 14:20:00,45.52,45.62,45.52,45.6,13368.0,34.0731,34.1479,34.0731,34.133,13368.0
2019-01-23 14:25:00,45.6,45.62,45.55,45.59,8698.0,34.133,34.1479,34.0955,34.1255,8698.0
2019-01-23 14:30:00,45.59,45.68,45.56,45.66,17362.0,34.1255,34.1928,34.103,34.1779,17362.0
2019-01-23 14:35:00,45.67,45.72,45.65,45.66,17021.0,34.1853,34.2228,34.1704,34.1779,17021.0
2019-01-23 14:40:00,45.66,45.68,45.62,45.64,15531.0,34.1779,34.1928,34.1479,34.1629,15531.0
2019-01-23 14:45:00,45.64,45.68,45.62,45.67,15841.0,34.1629,34.1928,34.1479,34.1853,15841.0
2019-01-23 14:50:00,45.67,45.74,45.67,45.69,14205.0,34.1853,34.2377,34.1853,34.2003,14205.0
2019-01-23 14:55:00,45.69,45.75,45.68,45.71,12065.0,34.2003,34.2452,34.1928,34.2153,12065.0
2019-01-23 15:00:00,45.71,45.75,45.7,45.72,12736.0,34.2153,34.2452,34.2078,34.2228,12736.0
2019-01-23 15:05:00,45.72,45.77,45.69,45.7,14229.0,34.2228,34.2602,34.2003,34.2078,14229.0
2019-01-23 15:10:00,45.7,45.77,45.69,45.76,26406.0,34.2078,34.2602,34.2003,34.2527,26406.0
2019-01-23 15:15:00,45.76,45.85,45.76,45.83,22822.0,34.2527,34.3201,34.2527,34.3051,22822.0
2019-01-23 15:20:00,45.82,45.85,45.79,45.79,22513.0,34.2976,34.3201,34.2752,34.2752,22513.0
2019-01-23 15:25:00,45.79,45.85,45.76,45.83,17210.0,34.2752,34.3201,34.2527,34.3051,17210.0
2019-01-23 15:30:00,45.83,45.83,45.75,45.75,21629.0,34.3051,34.3051,34.2452,34.2452,21629.0
2019-01-23 15:35:00,45.76,45.78,45.73,45.74,23593.0,34.2527,34.2677,34.2303,34.2377,23593.0
2019-01-23 15:40:00,45.74,45.77,45.74,45.76,36924.0,34.2377,34.2602,34.2377,34.2527,36924.0
2019-01-23 15:45:00,45.76,45.8,45.73,45.77,53798.0,34.2527,34.2827,34.2303,34.2602,53798.0
2019-01-23 15:50:00,45.78,45.82,45.74,45.76,82401.0,34.2677,34.2976,34.2377,34.2527,82401.0
2019-01-23 15:55:00,45.77,45.87,45.76,45.83,117456.0,34.2602,34.3351,34.2527,34.3051,117456.0
2019-01-24 09:30:00,45.89,45.94,45.78,45.84,29351.0,34.35,34.3875,34.2677,34.3126,29351.0
2019-01-24 09:35:00,45.85,46.0,45.83,45.92,8879.0,34.3201,34.4324,34.3051,34.3725,8879.0
2019-01-24 09:40:00,45.93,45.97,45.76,45.97,7721.0,34.38,34.4099,34.2527,34.4099,7721.0
2019-01-24 09:45:00,46.0,46.2,45.97,46.1,23606.0,34.4324,34.5821,34.4099,34.5072,23606.0
2019-01-24 09:50:00,46.08,46.1,45.93,46.08,18588.0,34.4922,34.5072,34.38,34.4922,18588.0
2019-01-24 09:55:00,46.07,46.09,45.95,46.07,18348.0,34.4848,34.4997,34.3949,34.4848,18348.0
2019-01-24 10:00:00,46.08,46.11,46.02,46.1,14272.0,34.4922,34.5147,34.4473,34.5072,14272.0
2019-01-24 10:05:00,46.11,46.25,46.09,46.23,15789.0,34.5147,34.6195,34.4997,34.6045,15789.0
2019-01-24 10:10:00,46.22,46.23,46.1,46.14,21354.0,34.597,34.6045,34.5072,34.5372,21354.0
2019-01-24 10:15:00,46.16,46.25,46.16,46.16,13846.0,34.5521,34.6195,34.5521,34.5521,13846.0
2019-01-24 10:20:00,46.15,46.16,46.04,46.12,23589.0,34.5446,34.5521,34.4623,34.5222,23589.0
2019-01-24 10:25:00,46.12,46.31,46.11,46.27,16043.0,34.5222,34.6644,34.5147,34.6345,16043.0
2019-01-24 10:30:00,46.29,46.29,46.2,46.22,18722.0,34.6494,34.6494,34.5821,34.597,18722.0
2019-01-24 10:35:00,46.21,46.25,46.12,46.19,20157.0,34.5896,34.6195,34.5222,34.5746,20157.0
2019-01-24 10:40:00,46.19,46.21,46.08,46.08,33995.0,34.5746,34.5896,34.4922,34.4922,33995.0
2019-01-24 10:45:00,46.07,46.11,45.95,45.96,16013.0,34.4848,34.5147,34.3949,34.4024,16013.0
2019-01-24 10:50:00,45.97,45.99,45.83,45.86,36615.0,34.4099,34.4249,34.3051,34.3276,36615.0
2019-01-24 10:55:00,45.86,45.96,45.85,45.96,16776.0,34.3276,34.4024,34.3201,34.4024,16776.0
2019-01-24 11:00:00,45.94,46.04,45.93,46.02,18023.0,34.3875,34.4623,34.38,34.4473,18023.0
2019-01-24 11:05:00,46.03,46.1,46.02,46.05,26475.0,34.4548,34.5072,34.4473,34.4698,26475.0
2019-01-24 11:10:00,46.04,46.06,45.99,46.03,39561.0,34.4623,34.4773,34.4249,34.4548,39561.0
2019-01-24 11:15:00,46.05,46.17,46.05,46.08,18972.0,34.4698,34.5596,34.4698,34.4922,18972.0
2019-01-24 11:20:00,46.08,46.08,46.02,46.06,11218.0,34.4922,34.4922,34.4473,34.4773,11218.0
2019-01-24 11:25:00,46.06,46.08,46.03,46.06,12251.0,34.4773,34.4922,34.4548,34.4773,12251.0
2019-01-24 11:30:00,46.06,46.1,46.01,46.09,18795.0,34.4773,34.5072,34.4398,34.4997,18795.0
2019-01-24 11:35:00,46.08,46.18,46.06,46.17,10924.0,34.4922,34.5671,34.4773,34.5596,10924.0
2019-01-24 11:40:00,46.17,46.17,46.13,46.16,15057.0,34.5596,34.5596,34.5297,34.5521,15057.0
2019-01-24 11:45:00,46.16,46.25,46.16,46.24,16916.0,34.5521,34.6195,34.5521,34.612,16916.0
2019-01-24 11:50:00,46.23,46.24,46.12,46.17,17430.0,34.6045,34.612,34.5222,34.5596,17430.0
2019-01-24 11:55:00,46.17,46.23,46.16,46.21,15204.0,34.5596,34.6045,34.5521,34.5896,15204.0
2019-01-24 12:00:00,46.2,46.2,46.11,46.11,8395.0,34.5821,34.5821,34.5147,34.5147,8395.0
2019-01-24 12:05:00,46.12,46.17,46.07,46.16,15548.0,34.5222,34.5596,34.4848,34.5521,15548.0
2019-01-24 12:10:00,46.15,46.18,46.01,46.04,37630.0,34.5446,34.5671,34.4398,34.4623,37630.0
2019-01-24 12:15:00,46.03,46.11,46.03,46.06,10748.0,34.4548,34.5147,34.4548,34.4773,10748.0
2019-01-24 12:20:00,46.07,46.08,46.02,46.06,9776.0,34.4848,34.4922,34.4473,34.4773,9776.0
2019-01-24 12:25:00,46.06,46.14,46.06,46.12,11245.0,34.4773,34.5372,34.4773,34.5222,11245.0
2019-01-24 12:30:00,46.12,46.12,46.05,46.05,11795.0,34.5222,34.5222,34.4698,34.4698,11795.0
2019-01-24 12:35:00,46.05,46.05,46.0,46.02,11625.0,34.4698,34.4698,34.4324,34.4473,11625.0
2019-01-24 12:40:00,46.01,46.02,45.95,45.98,10725.0,34.4398,34.4473,34.3949,34.4174,10725.0
2019-01-24 12:45:00,45.99,46.03,45.96,46.01,7584.0,34.4249,34.4548,34.4024,34.4398,7584.0
2019-01-24 12:50:00,46.0,46.02,45.93,45.94,11397.0,34.4324,34.4473,34.38,34.3875,11397.0
2019-01-24 12:55:00,45.96,45.98,45.94,45.95,8796.0,34.4024,34.4174,34.3875,34.3949,8796.0
2019-01-24 13:00:00,45.96,45.97,45.9,45.93,12967.0,34.4024,34.4099,34.3575,34.38,12967.0
2019-01-24 13:05:00,45.92,45.97,45.91,45.93,12899.0,34.3725,34.4099,34.365,34.38,12899.0
2019-01-24 13:10:00,45.92,45.92,45.82,45.87,19271.0,34.3725,34.3725,34.2976,34.3351,19271.0
2019-01-24 13:15:00,45.87,45.92,45.81,45.91,20747.0,34.3351,34.3725,34.2901,34.365,20747.0
2019-01-24 13:20:00,45.91,45.93,45.85,45.87,19027.0,34.365,34.38,34.3201,34.3351,19027.0
2019-01-24 13:25:00,45.87,45.92,45.85,45.89,12077.0,34.3351,34.3725,34.3201,34.35,12077.0
2019-01-24 13:30:00,45.88,46.0,45.87,45.99,14866.0,34.3425,34.4324,34.3351,34.4249,14866.0
2019-01-24 13:35:00,45.99,45.99,45.95,45.96,14213.0,34.4249,34.4249,34.3949,34.4024,14213.0
2019-01-24 13:40:00,45.96,45.99,45.92,45.92,16869.0,34.4024,34.4249,34.3725,34.3725,16869.0
2019-01-24 13:45:00,45.95,46.01,45.94,45.98,10360.0,34.3949,34.4398,34.3875,34.4174,10360.0
2019-01-24 13:50:00,45.98,46.06,45.98,46.03,20855.0,34.4174,34.4773,34.4174,34.4548,20855.0
2019-01-24 13:55:00,46.03,46.05,46.01,46.03,14087.0,34.4548,34.4698,34.4398,34.4548,14087.0
2019-01-24 14:00:00,46.03,46.04,45.96,45.99,16207.0,34.4548,34.4623,34.4024,34.4249,16207.0
2019-01-24 14:05:00,46.0,46.06,46.0,46.01,12422.0,34.4324,34.4773,34.4324,34.4398,12422.0
2019-01-24 14:10:00,46.02,46.04,46.0,46.02,10251.0,34.4473,34.4623,34.4324,34.4473,10251.0
2019-01-24 14:15:00,46.01,46.05,46.0,46.03,12555.0,34.4398,34.4698,34.4324,34.4548,12555.0
2019-01-24 14:20:00,46.04,46.12,46.04,46.11,27701.0,34.4623,34.5222,34.4623,34.5147,27701.0
2019-01-24 14:25:00,46.11,46.22,46.11,46.2,17972.0,34.5147,34.597,34.5147,34.5821,17972.0
2019-01-24 14:30:00,46.2,46.2,46.1,46.15,15501.0,34.5821,34.5821,34.5072,34.5446,15501.0
2019-01-24 14:35:00,46.15,46.28,46.15,46.25,33364.0,34.5446,34.642,34.5446,34.6195,33364.0
2019-01-24 14:40:00,46.25,46.31,46.24,46.29,52174.0,34.6195,34.6644,34.612,34.6494,52174.0
2019-01-24 14:45:00,46.28,46.28,46.25,46.26,22338.0,34.642,34.642,34.6195,34.627,22338.0
2019-01-24 14:50:00,46.27,46.29,46.24,46.29,24368.0,34.6345,34.6494,34.612,34.6494,24368.0
2019-01-24 14:55:00,46.29,46.3,46.23,46.26,22617.0,34.6494,34.6569,34.6045,34.627,22617.0
2019-01-24 15:00:00,46.25,46.26,46.16,46.17,27334.0,34.6195,34.627,34.5521,34.5596,27334.0
2019-01-24 15:05:00,46.17,46.26,46.17,46.26,28205.0,34.5596,34.627,34.5596,34.627,28205.0
2019-01-24 15:10:00,46.25,46.35,46.23,46.34,28324.0,34.6195,34.6943,34.6045,34.6869,28324.0
2019-01-24 15:15:00,46.34,46.38,46.32,46.32,30832.0,34.6869,34.7168,34.6719,34.6719,30832.0
2019-01-24 15:20:00,46.33,46.34,46.31,46.33,18736.0,34.6794,34.6869,34.6644,34.6794,18736.0
2019-01-24 15:25:00,46.32,46.35,46.28,46.28,11776.0,34.6719,34.6943,34.642,34.642,11776.0
2019-01-24 15:30:00,46.28,46.28,46.19,46.22,29344.0,34.642,34.642,34.5746,34.597,29344.0
2019-01-24 15:35:00,46.22,46.23,46.15,46.16,31150.0,34.597,34.6045,34.5446,34.5521,31150.0
2019-01-24 15:40:00,46.16,46.16,46.1,46.16,50496.0,34.5521,34.5521,34.5072,34.5521,50496.0
2019-01-24 15:45:00,46.16,46.25,46.15,46.23,63464.0,34.5521,34.6195,34.5446,34.6045,63464.0
2019-01-24 15:50:00,46.23,46.23,46.16,46.22,52991.0,34.6045,34.6045,34.5521,34.597,52991.0
2019-01-24 15:55:00,46.22,46.29,46.22,46.24,98873.0,34.597,34.6494,34.597,34.612,98873.0
2019-01-25 09:30:00,46.78,46.99,46.78,46.96,83867.0,35.0162,35.1734,35.0162,35.151,83867.0
2019-01-25 09:35:00,46.98,47.25,46.96,47.13,54578.0,35.1659,35.368,35.151,35.2782,54578.0
2019-01-25 09:40:00,47.14,47.3,47.14,47.23,26586.0,35.2857,35.4055,35.2857,35.3531,26586.0
2019-01-25 09:45:00,47.21,47.28,47.15,47.15,44639.0,35.3381,35.3905,35.2932,35.2932,44639.0
2019-01-25 09:50:00,47.15,47.27,47.09,47.09,14689.0,35.2932,35.383,35.2483,35.2483,14689.0
2019-01-25 09:55:00,47.09,47.09,46.95,46.96,20345.0,35.2483,35.2483,35.1435,35.151,20345.0
2019-01-25 10:00:00,46.97,47.01,46.93,46.97,25017.0,35.1584,35.1884,35.1285,35.1584,25017.0
2019-01-25 10:05:00,46.96,47.03,46.89,47.03,22224.0,35.151,35.2033,35.0986,35.2033,22224.0
2019-01-25 10:10:00,47.03,47.16,47.01,47.14,25752.0,35.2033,35.3007,35.1884,35.2857,25752.0
2019-01-25 10:15:00,47.13,47.18,47.08,47.13,30947.0,35.2782,35.3156,35.2408,35.2782,30947.0
2019-01-25 10:20:00,47.12,47.18,47.06,47.17,17626.0,35.2707,35.3156,35.2258,35.3081,17626.0
2019-01-25 10:25:00,47.18,47.2,47.13,47.17,24918.0,35.3156,35.3306,35.2782,35.3081,24918.0
2019-01-25 10:30:00,47.19,47.2,47.04,47.08,15950.0,35.3231,35.3306,35.2108,35.2408,15950.0
2019-01-25 10:35:00,47.09,47.21,47.07,47.19,29179.0,35.2483,35.3381,35.2333,35.3231,29179.0
2019-01-25 10:40:00,47.19,47.25,47.16,47.24,10300.0,35.3231,35.368,35.3007,35.3605,10300.0
2019-01-25 10:45:00,47.27,47.28,47.22,47.25,16777.0,35.383,35.3905,35.3456,35.368,16777.0
2019-01-25 10:50:00,47.24,47.31,47.2,47.28,15511.0,35.3605,35.4129,35.3306,35.3905,15511.0
2019-01-25 10:55:00,47.28,47.37,47.27,47.36,13352.0,35.3905,35.4578,35.383,35.4504,13352.0
2019-01-25 11:00:00,47.35,47.4,47.33,47.36,16137.0,35.4429,35.4803,35.4279,35.4504,16137.0
2019-01-25 11:05:00,47.35,47.38,47.33,47.36,15860.0,35.4429,35.4653,35.4279,35.4504,15860.0
2019-01-25 11:10:00,47.37,47.38,47.33,47.33,17699.0,35.4578,35.4653,35.4279,35.4279,17699.0
2019-01-25 11:15:00,47.33,47.33,47.25,47.28,16306.0,35.4279,35.4279,35.368,35.3905,16306.0
2019-01-25 11:20:00,47.28,47.28,47.2,47.23,29721.0,35.3905,35.3905,35.3306,35.3531,29721.0
2019-01-25 11:25:00,47.22,47.29,47.21,47.29,26062.0,35.3456,35.398,35.3381,35.398,26062.0
2019-01-25 11:30:00,47.29,47.39,47.28,47.38,43190.0,35.398,35.4728,35.3905,35.4653,43190.0
2019-01-25 11:35:00,47.38,47.45,47.37,47.43,20417.0,35.4653,35.5177,35.4578,35.5028,20417.0
2019-01-25 11:40:00,47.44,47.51,47.43,47.51,17175.0,35.5102,35.5626,35.5028,35.5626,17175.0
2019-01-25 11:45:00,47.51,47.51,47.45,47.49,15705.0,35.5626,35.5626,35.5177,35.5477,15705.0
2019-01-25 11:50:00,47.49,47.52,47.42,47.44,35660.0,35.5477,35.5701,35.4953,35.5102,35660.0
2019-01-25 11:55:00,47.43,47.44,47.35,47.36,18636.0,35.5028,35.5102,35.4429,35.4504,18636.0
2019-01-25 12:00:00,47.37,47.37,47.3,47.34,13297.0,35.4578,35.4578,35.4055,35.4354,13297.0
2019-01-25 12:05:00,47.32,47.38,47.32,47.37,20971.0,35.4204,35.4653,35.4204,35.4578,20971.0
2019-01-25 12:10:00,47.37,47.4,47.35,47.38,11414.0,35.4578,35.4803,35.4429,35.4653,11414.0
2019-01-25 12:15:00,47.38,47.42,47.37,47.38,12475.0,35.4653,35.4953,35.4578,35.4653,12475.0
2019-01-25 12:20:00,47.39,47.45,47.38,47.44,29509.0,35.4728,35.5177,35.4653,35.5102,29509.0
2019-01-25 12:25:00,47.44,47.49,47.43,47.48,33474.0,35.5102,35.5477,35.5028,35.5402,33474.0
2019-01-25 12:30:00,47.47,47.48,47.36,47.39,13106.0,35.5327,35.5402,35.4504,35.4728,13106.0
2019-01-25 12:35:00,47.4,47.44,47.37,47.42,20774.0,35.4803,35.5102,35.4578,35.4953,20774.0
2019-01-25 12:40:00,47.43,47.44,47.34,47.36,9191.0,35.5028,35.5102,35.4354,35.4504,9191.0
2019-01-25 12:45:00,47.36,47.36,47.23,47.24,17315.0,35.4504,35.4504,35.3531,35.3605,17315.0
2019-01-25 12:50:00,47.24,47.25,47.15,47.24,20909.0,35.3605,35.368,35.2932,35.3605,20909.0
2019-01-25 12:55:00,47.25,47.31,47.24,47.3,20163.0,35.368,35.4129,35.3605,35.4055,20163.0
2019-01-25 13:00:00,47.29,47.33,47.21,47.23,39806.0,35.398,35.4279,35.3381,35.3531,39806.0
2019-01-25 13:05:00,47.22,47.25,47.19,47.23,16599.0,35.3456,35.368,35.3231,35.3531,16599.0
2019-01-25 13:10:00,47.22,47.22,47.19,47.21,136328.0,35.3456,35.3456,35.3231,35.3381,136328.0
2019-01-25 13:15:00,47.21,47.25,47.19,47.2,20934.0,35.3381,35.368,35.3231,35.3306,20934.0
2019-01-25 13:20:00,47.21,47.22,47.18,47.2,39586.0,35.3381,35.3456,35.3156,35.3306,39586.0
2019-01-25 13:25:00,47.2,47.21,47.14,47.18,31107.0,35.3306,35.3381,35.2857,35.3156,31107.0
2019-01-25 13:30:00,47.19,47.19,47.13,47.16,14496.0,35.3231,35.3231,35.2782,35.3007,14496.0
2019-01-25 13:35:00,47.16,47.16,47.07,47.1,15764.0,35.3007,35.3007,35.2333,35.2557,15764.0
2019-01-25 13:40:00,47.1,47.11,47.0,47.03,33863.0,35.2557,35.2632,35.1809,35.2033,33863.0
2019-01-25 13:45:00,47.05,47.21,47.05,47.16,26701.0,35.2183,35.3381,35.2183,35.3007,26701.0
2019-01-25 13:50:00,47.16,47.2,47.14,47.16,11269.0,35.3007,35.3306,35.2857,35.3007,11269.0
2019-01-25 13:55:00,47.15,47.19,47.15,47.18,14810.0,35.2932,35.3231,35.2932,35.3156,14810.0
2019-01-25 14:00:00,47.18,47.2,47.12,47.13,13100.0,35.3156,35.3306,35.2707,35.2782,13100.0
2019-01-25 14:05:00,47.13,47.15,47.12,47.14,12093.0,35.2782,35.2932,35.2707,35.2857,12093.0
2019-01-25 14:10:00,47.14,47.15,47.09,47.14,19977.0,35.2857,35.2932,35.2483,35.2857,19977.0
2019-01-25 14:15:00,47.14,47.14,47.05,47.08,13384.0,35.2857,35.2857,35.2183,35.2408,13384.0
2019-01-25 14:20:00,47.08,47.21,47.08,47.18,60049.0,35.2408,35.3381,35.2408,35.3156,60049.0
2019-01-25 14:25:00,47.17,47.17,47.07,47.09,12282.0,35.3081,35.3081,35.2333,35.2483,12282.0
2019-01-25 14:30:00,47.1,47.11,46.95,46.97,19617.0,35.2557,35.2632,35.1435,35.1584,19617.0
2019-01-25 14:35:00,46.98,47.04,46.96,47.0,11123.0,35.1659,35.2108,35.151,35.1809,11123.0
2019-01-25 14:40:00,46.99,47.05,46.99,47.04,14537.0,35.1734,35.2183,35.1734,35.2108,14537.0
2019-01-25 14:45:00,47.04,47.08,47.03,47.05,12877.0,35.2108,35.2408,35.2033,35.2183,12877.0
2019-01-25 14:50:00,47.05,47.11,47.03,47.1,12762.0,35.2183,35.2632,35.2033,35.2557,12762.0
2019-01-25 14:55:00,47.09,47.18,47.09,47.13,14866.0,35.2483,35.3156,35.2483,35.2782,14866.0
2019-01-25 15:00:00,47.13,47.14,47.07,47.09,17142.0,35.2782,35.2857,35.2333,35.2483,17142.0
2019-01-25 15:05:00,47.08,47.11,47.05,47.07,16168.0,35.2408,35.2632,35.2183,35.2333,16168.0
2019-01-25 15:10:00,47.08,47.12,47.05,47.05,25226.0,35.2408,35.2707,35.2183,35.2183,25226.0
2019-01-25 15:15:00,47.05,47.14,47.05,47.12,19842.0,35.2183,35.2857,35.2183,35.2707,19842.0
2019-01-25 15:20:00,47.11,47.16,47.11,47.14,18120.0,35.2632,35.3007,35.2632,35.2857,18120.0
2019-01-25 15:25:00,47.14,47.14,47.03,47.03,32741.0,35.2857,35.2857,35.2033,35.2033,32741.0
2019-01-25 15:30:00,47.03,47.03,46.96,46.99,45182.0,35.2033,35.2033,35.151,35.1734,45182.0
2019-01-25 15:35:00,46.98,47.06,46.96,47.05,41608.0,35.1659,35.2258,35.151,35.2183,41608.0
2019-01-25 15:40:00,47.05,47.13,47.03,47.11,57609.0,35.2183,35.2782,35.2033,35.2632,57609.0
2019-01-25 15:45:00,47.1,47.1,47.05,47.06,70205.0,35.2557,35.2557,35.2183,35.2258,70205.0
2019-01-25 15:50:00,47.05,47.05,46.95,46.96,67867.0,35.2183,35.2183,35.1435,35.151,67867.0
2019-01-25 15:55:00,46.97,47.02,46.94,46.97,142448.0,35.1584,35.1959,35.136,35.1584,142448.0
2019-01-28 09:30:00,46.64,46.66,46.38,46.56,55823.0,34.9114,34.9264,34.7168,34.8515,55823.0
2019-01-28 09:35:00,46.57,46.66,46.43,46.5,29093.0,34.859,34.9264,34.7542,34.8066,29093.0
2019-01-28 09:40:00,46.5,46.55,46.18,46.25,91552.0,34.8066,34.8441,34.5671,34.6195,91552.0
2019-01-28 09:45:00,46.23,46.61,46.23,46.54,43957.0,34.6045,34.889,34.6045,34.8366,43957.0
2019-01-28 09:50:00,46.51,46.61,46.46,46.55,44834.0,34.8141,34.889,34.7767,34.8441,44834.0
2019-01-28 09:55:00,46.53,46.58,46.49,46.51,34451.0,34.8291,34.8665,34.7991,34.8141,34451.0
2019-01-28 10:00:00,46.5,46.51,46.35,46.39,24240.0,34.8066,34.8141,34.6943,34.7243,24240.0
2019-01-28 10:05:00,46.4,46.48,46.4,46.41,22840.0,34.7318,34.7917,34.7318,34.7393,22840.0
2019-01-28 10:10:00,46.4,46.46,46.33,46.33,35689.0,34.7318,34.7767,34.6794,34.6794,35689.0
2019-01-28 10:15:00,46.34,46.39,46.32,46.38,21134.0,34.6869,34.7243,34.6719,34.7168,21134.0
2019-01-28 10:20:00,46.37,46.43,46.34,46.42,20513.0,34.7093,34.7542,34.6869,34.7467,20513.0
2019-01-28 10:25:00,46.41,46.45,46.39,46.43,22650.0,34.7393,34.7692,34.7243,34.7542,22650.0
2019-01-28 10:30:00,46.41,46.49,46.41,46.46,16558.0,34.7393,34.7991,34.7393,34.7767,16558.0
2019-01-28 10:35:00,46.46,46.55,46.45,46.5,29433.0,34.7767,34.8441,34.7692,34.8066,29433.0
2019-01-28 10:40:00,46.49,46.59,46.47,46.58,25560.0,34.7991,34.874,34.7842,34.8665,25560.0
2019-01-28 10:45:00,46.59,46.6,46.47,46.48,18494.0,34.874,34.8815,34.7842,34.7917,18494.0
2019-01-28 10:50:00,46.49,46.52,46.46,46.48,26969.0,34.7991,34.8216,34.7767,34.7917,26969.0
2019-01-28 10:55:00,46.49,46.51,46.42,46.43,24275.0,34.7991,34.8141,34.7467,34.7542,24275.0
2019-01-28 11:00:00,46.42,46.47,46.4,46.42,31634.0,34.7467,34.7842,34.7318,34.7467,31634.0
2019-01-28 11:05:00,46.41,46.46,46.4,46.44,16763.0,34.7393,34.7767,34.7318,34.7617,16763.0
2019-01-28 11:10:00,46.44,46.51,46.43,46.48,29041.0,34.7617,34.8141,34.7542,34.7917,29041.0
2019-01-28 11:15:00,46.48,46.49,46.4,46.42,20179.0,34.7917,34.7991,34.7318,34.7467,20179.0
2019-01-28 11:20:00,46.42,46.48,46.4,46.47,37107.0,34.7467,34.7917,34.7318,34.7842,37107.0
2019-01-28 11:25:00,46.47,46.55,46.45,46.49,19963.0,34.7842,34.8441,34.7692,34.7991,19963.0
2019-01-28 11:30:00,46.49,46.52,46.42,46.44,20496.0,34.7991,34.8216,34.7467,34.7617,20496.0
2019-01-28 11:35:00,46.44,46.46,46.35,46.36,45293.0,34.7617,34.7767,34.6943,34.7018,45293.0
2019-01-28 11:40:00,46.36,46.36,46.3,46.31,17023.0,34.7018,34.7018,34.6569,34.6644,17023.0
2019-01-28 11:45:00,46.31,46.35,46.22,46.3,33648.0,34.6644,34.6943,34.597,34.6569,33648.0
2019-01-28 11:50:00,46.3,46.36,46.29,46.32,19908.0,34.6569,34.7018,34.6494,34.6719,19908.0
2019-01-28 11:55:00,46.33,46.37,46.31,46.32,16322.0,34.6794,34.7093,34.6644,34.6719,16322.0
2019-01-28 12:00:00,46.33,46.35,46.28,46.34,16299.0,34.6794,34.6943,34.642,34.6869,16299.0
2019-01-28 12:05:00,46.34,46.39,46.31,46.39,12965.0,34.6869,34.7243,34.6644,34.7243,12965.0
2019-01-28 12:10:00,46.38,46.47,46.37,46.44,15159.0,34.7168,34.7842,34.7093,34.7617,15159.0
2019-01-28 12:15:00,46.45,46.49,46.45,46.45,14558.0,34.7692,34.7991,34.7692,34.7692,14558.0
2019-01-28 12:20:00,46.45,46.5,46.44,46.49,17071.0,34.7692,34.8066,34.7617,34.7991,17071.0
2019-01-28 12:25:00,46.48,46.52,46.48,46.48,24912.0,34.7917,34.8216,34.7917,34.7917,24912.0
2019-01-28 12:30:00,46.48,46.5,46.43,46.47,15964.0,34.7917,34.8066,34.7542,34.7842,15964.0
2019-01-28 12:35:00,46.46,46.46,46.41,46.46,17226.0,34.7767,34.7767,34.7393,34.7767,17226.0
2019-01-28 12:40:00,46.45,46.53,46.45,46.52,12846.0,34.7692,34.8291,34.7692,34.8216,12846.0
2019-01-28 12:45:00,46.52,46.58,46.5,46.51,16017.0,34.8216,34.8665,34.8066,34.8141,16017.0
2019-01-28 12:50:00,46.52,46.53,46.46,46.49,24817.0,34.8216,34.8291,34.7767,34.7991,24817.0
2019-01-28 12:55:00,46.49,46.49,46.45,46.47,14613.0,34.7991,34.7991,34.7692,34.7842,14613.0
2019-01-28 13:00:00,46.45,46.5,46.45,46.5,20663.0,34.7692,34.8066,34.7692,34.8066,20663.0
2019-01-28 13:05:00,46.5,46.52,46.46,46.48,25291.0,34.8066,34.8216,34.7767,34.7917,25291.0
2019-01-28 13:10:00,46.49,46.54,46.49,46.5,14156.0,34.7991,34.8366,34.7991,34.8066,14156.0
2019-01-28 13:15:00,46.5,46.51,46.46,46.51,17639.0,34.8066,34.8141,34.7767,34.8141,17639.0
2019-01-28 13:20:00,46.51,46.64,46.5,46.6,36740.0,34.8141,34.9114,34.8066,34.8815,36740.0
2019-01-28 13:25:00,46.6,46.64,46.58,46.63,24565.0,34.8815,34.9114,34.8665,34.9039,24565.0
2019-01-28 13:30:00,46.63,46.7,46.6,46.69,42325.0,34.9039,34.9563,34.8815,34.9488,42325.0
2019-01-28 13:35:00,46.69,46.7,46.58,46.59,13745.0,34.9488,34.9563,34.8665,34.874,13745.0
2019-01-28 13:40:00,46.6,46.61,46.55,46.58,10599.0,34.8815,34.889,34.8441,34.8665,10599.0
2019-01-28 13:45:00,46.58,46.61,46.57,46.59,10833.0,34.8665,34.889,34.859,34.874,10833.0
2019-01-28 13:50:00,46.6,46.61,46.53,46.59,20596.0,34.8815,34.889,34.8291,34.874,20596.0
2019-01-28 13:55:00,46.59,46.63,46.57,46.61,14288.0,34.874,34.9039,34.859,34.889,14288.0
2019-01-28 14:00:00,46.61,46.63,46.53,46.53,12325.0,34.889,34.9039,34.8291,34.8291,12325.0
2019-01-28 14:05:00,46.53,46.57,46.52,46.56,11355.0,34.8291,34.859,34.8216,34.8515,11355.0
2019-01-28 14:10:00,46.55,46.62,46.53,46.6,26572.0,34.8441,34.8965,34.8291,34.8815,26572.0
2019-01-28 14:15:00,46.6,46.62,46.58,46.59,12313.0,34.8815,34.8965,34.8665,34.874,12313.0
2019-01-28 14:20:00,46.6,46.63,46.51,46.52,13866.0,34.8815,34.9039,34.8141,34.8216,13866.0
2019-01-28 14:25:00,46.51,46.56,46.51,46.55,15045.0,34.8141,34.8515,34.8141,34.8441,15045.0
2019-01-28 14:30:00,46.56,46.7,46.56,46.69,20165.0,34.8515,34.9563,34.8515,34.9488,20165.0
2019-01-28 14:35:00,46.69,46.72,46.64,46.71,16940.0,34.9488,34.9713,34.9114,34.9638,16940.0
2019-01-28 14:40:00,46.72,46.76,46.7,46.72,19910.0,34.9713,35.0012,34.9563,34.9713,19910.0
2019-01-28 14:45:00,46.72,46.79,46.72,46.79,13462.0,34.9713,35.0237,34.9713,35.0237,13462.0
2019-01-28 14:50:00,46.79,46.83,46.73,46.75,25881.0,35.0237,35.0536,34.9788,34.9938,25881.0
2019-01-28 14:55:00,46.75,46.78,46.72,46.73,14363.0,34.9938,35.0162,34.9713,34.9788,14363.0
2019-01-28 15:00:00,46.74,46.74,46.67,46.68,12923.0,34.9863,34.9863,34.9339,34.9414,12923.0
2019-01-28 15:05:00,46.68,46.68,46.62,46.65,19194.0,34.9414,34.9414,34.8965,34.9189,19194.0
2019-01-28 15:10:00,46.64,46.7,46.62,46.7,14130.0,34.9114,34.9563,34.8965,34.9563,14130.0
2019-01-28 15:15:00,46.7,46.71,46.65,46.66,14068.0,34.9563,34.9638,34.9189,34.9264,14068.0
2019-01-28 15:20:00,46.67,46.73,46.67,46.73,22444.0,34.9339,34.9788,34.9339,34.9788,22444.0
2019-01-28 15:25:00,46.72,46.76,46.69,46.71,31733.0,34.9713,35.0012,34.9488,34.9638,31733.0
2019-01-28 15:30:00,46.7,46.71,46.68,46.71,18838.0,34.9563,34.9638,34.9414,34.9638,18838.0
2019-01-28 15:35:00,46.71,46.71,46.66,46.67,44259.0,34.9638,34.9638,34.9264,34.9339,44259.0
2019-01-28 15:40:00,46.67,46.74,46.67,46.72,40195.0,34.9339,34.9863,34.9339,34.9713,40195.0
2019-01-28 15:45:00,46.72,46.75,46.69,46.71,59804.0,34.9713,34.9938,34.9488,34.9638,59804.0
2019-01-28 15:50:00,46.7,46.77,46.68,46.76,83281.0,34.9563,35.0087,34.9414,35.0012,83281.0
2019-01-28 15:55:00,46.75,46.86,46.75,46.85,199497.0,34.9938,35.0761,34.9938,35.0686,199497.0
2019-01-29 09:30:00,47.02,47.41,47.02,47.38,61996.0,35.1959,35.4878,35.1959,35.4653,61996.0
2019-01-29 09:35:00,47.37,47.48,47.24,47.48,42252.0,35.4578,35.5402,35.3605,35.5402,42252.0
2019-01-29 09:40:00,47.44,47.59,47.25,47.35,27381.0,35.5102,35.6225,35.368,35.4429,27381.0
2019-01-29 09:45:00,47.36,47.46,47.32,47.36,17313.0,35.4504,35.5252,35.4204,35.4504,17313.0
2019-01-29 09:50:00,47.38,47.41,47.27,47.3,10362.0,35.4653,35.4878,35.383,35.4055,10362.0
2019-01-29 09:55:00,47.29,47.35,47.15,47.16,15724.0,35.398,35.4429,35.2932,35.3007,15724.0
2019-01-29 10:00:00,47.15,47.15,47.05,47.13,29027.0,35.2932,35.2932,35.2183,35.2782,29027.0
2019-01-29 10:05:00,47.14,47.23,47.11,47.19,41717.0,35.2857,35.3531,35.2632,35.3231,41717.0
2019-01-29 10:10:00,47.19,47.23,47.09,47.09,23618.0,35.3231,35.3531,35.2483,35.2483,23618.0
2019-01-29 10:15:00,47.09,47.09,47.0,47.05,14033.0,35.2483,35.2483,35.1809,35.2183,14033.0
2019-01-29 10:20:00,47.06,47.08,46.99,47.06,21142.0,35.2258,35.2408,35.1734,35.2258,21142.0
2019-01-29 10:25:00,47.07,47.28,47.05,47.27,15128.0,35.2333,35.3905,35.2183,35.383,15128.0
2019-01-29 10:30:00,47.27,47.3,47.21,47.23,15189.0,35.383,35.4055,35.3381,35.3531,15189.0
2019-01-29 10:35:00,47.23,47.24,47.14,47.17,13328.0,35.3531,35.3605,35.2857,35.3081,13328.0
2019-01-29 10:40:00,47.17,47.23,47.11,47.14,9389.0,35.3081,35.3531,35.2632,35.2857,9389.0
2019-01-29 10:45:00,47.16,47.16,47.03,47.06,10891.0,35.3007,35.3007,35.2033,35.2258,10891.0
2019-01-29 10:50:00,47.06,47.08,46.97,47.05,23598.0,35.2258,35.2408,35.1584,35.2183,23598.0
2019-01-29 10:55:00,47.05,47.06,47.0,47.02,31262.0,35.2183,35.2258,35.1809,35.1959,31262.0
2019-01-29 11:00:00,47.02,47.07,46.98,46.98,32419.0,35.1959,35.2333,35.1659,35.1659,32419.0
2019-01-29 11:05:00,46.99,47.08,46.98,47.05,19844.0,35.1734,35.2408,35.1659,35.2183,19844.0
2019-01-29 11:10:00,47.04,47.08,47.0,47.08,23200.0,35.2108,35.2408,35.1809,35.2408,23200.0
2019-01-29 11:15:00,47.09,47.09,47.04,47.07,9171.0,35.2483,35.2483,35.2108,35.2333,9171.0
2019-01-29 11:20:00,47.07,47.1,47.03,47.05,13823.0,35.2333,35.2557,35.2033,35.2183,13823.0
2019-01-29 11:25:00,47.04,47.11,47.03,47.08,13274.0,35.2108,35.2632,35.2033,35.2408,13274.0
2019-01-29 11:30:00,47.1,47.19,47.09,47.19,14521.0,35.2557,35.3231,35.2483,35.3231,14521.0
2019-01-29 11:35:00,47.19,47.2,47.14,47.14,9137.0,35.3231,35.3306,35.2857,35.2857,9137.0
2019-01-29 11:40:00,47.14,47.21,47.11,47.21,23593.0,35.2857,35.3381,35.2632,35.3381,23593.0
2019-01-29 11:45:00,47.2,47.25,47.2,47.22,9510.0,35.3306,35.368,35.3306,35.3456,9510.0
2019-01-29 11:50:00,47.22,47.24,47.19,47.23,10833.0,35.3456,35.3605,35.3231,35.3531,10833.0
2019-01-29 11:55:00,47.22,47.24,47.2,47.2,6010.0,35.3456,35.3605,35.3306,35.3306,6010.0
2019-01-29 12:00:00,47.18,47.21,47.14,47.16,8506.0,35.3156,35.3381,35.2857,35.3007,8506.0
2019-01-29 12:05:00,47.16,47.22,47.16,47.19,14494.0,35.3007,35.3456,35.3007,35.3231,14494.0
2019-01-29 12:10:00,47.19,47.27,47.18,47.26,11304.0,35.3231,35.383,35.3156,35.3755,11304.0
2019-01-29 12:15:00,47.26,47.3,47.26,47.27,17132.0,35.3755,35.4055,35.3755,35.383,17132.0
2019-01-29 12:20:00,47.26,47.3,47.25,47.27,15784.0,35.3755,35.4055,35.368,35.383,15784.0
2019-01-29 12:25:00,47.28,47.3,47.22,47.23,12278.0,35.3905,35.4055,35.3456,35.3531,12278.0
2019-01-29 12:30:00,47.22,47.23,47.18,47.19,18078.0,35.3456,35.3531,35.3156,35.3231,18078.0
2019-01-29 12:35:00,47.18,47.2,47.15,47.19,26761.0,35.3156,35.3306,35.2932,35.3231,26761.0
2019-01-29 12:40:00,47.18,47.22,47.17,47.19,27046.0,35.3156,35.3456,35.3081,35.3231,27046.0
2019-01-29 12:45:00,47.19,47.24,47.17,47.22,9999.0,35.3231,35.3605,35.3081,35.3456,9999.0
2019-01-29 12:50:00,47.23,47.28,47.23,47.26,14696.0,35.3531,35.3905,35.3531,35.3755,14696.0
2019-01-29 12:55:00,47.26,47.28,47.22,47.22,8054.0,35.3755,35.3905,35.3456,35.3456,8054.0
2019-01-29 13:00:00,47.21,47.24,47.18,47.22,15164.0,35.3381,35.3605,35.3156,35.3456,15164.0
2019-01-29 13:05:00,47.22,47.23,47.16,47.2,23638.0,35.3456,35.3531,35.3007,35.3306,23638.0
2019-01-29 13:10:00,47.2,47.23,47.19,47.2,10270.0,35.3306,35.3531,35.3231,35.3306,10270.0
2019-01-29 13:15:00,47.2,47.23,47.19,47.23,8549.0,35.3306,35.3531,35.3231,35.3531,8549.0
2019-01-29 13:20:00,47.24,47.26,47.21,47.25,7749.0,35.3605,35.3755,35.3381,35.368,7749.0
2019-01-29 13:25:00,47.24,47.26,47.21,47.23,11293.0,35.3605,35.3755,35.3381,35.3531,11293.0
2019-01-29 13:30:00,47.23,47.24,47.17,47.17,14618.0,35.3531,35.3605,35.3081,35.3081,14618.0
2019-01-29 13:35:00,47.16,47.21,47.16,47.2,8994.0,35.3007,35.3381,35.3007,35.3306,8994.0
2019-01-29 13:40:00,47.2,47.24,47.19,47.22,12032.0,35.3306,35.3605,35.3231,35.3456,12032.0
2019-01-29 13:45:00,47.22,47.3,47.22,47.29,20851.0,35.3456,35.4055,35.3456,35.398,20851.0
2019-01-29 13:50:00,47.3,47.34,47.28,47.28,11317.0,35.4055,35.4354,35.3905,35.3905,11317.0
2019-01-29 13:55:00,47.29,47.33,47.28,47.33,12969.0,35.398,35.4279,35.3905,35.4279,12969.0
2019-01-29 14:00:00,47.33,47.34,47.28,47.3,6303.0,35.4279,35.4354,35.3905,35.4055,6303.0
2019-01-29 14:05:00,47.3,47.33,47.3,47.32,9300.0,35.4055,35.4279,35.4055,35.4204,9300.0
2019-01-29 14:10:00,47.33,47.35,47.31,47.34,15700.0,35.4279,35.4429,35.4129,35.4354,15700.0
2019-01-29 14:15:00,47.33,47.34,47.3,47.32,12495.0,35.4279,35.4354,35.4055,35.4204,12495.0
2019-01-29 14:20:00,47.32,47.33,47.27,47.27,19444.0,35.4204,35.4279,35.383,35.383,19444.0
2019-01-29 14:25:00,47.27,47.29,47.23,47.28,14096.0,35.383,35.398,35.3531,35.3905,14096.0
2019-01-29 14:30:00,47.29,47.34,47.28,47.34,18403.0,35.398,35.4354,35.3905,35.4354,18403.0
2019-01-29 14:35:00,47.34,47.34,47.27,47.3,12817.0,35.4354,35.4354,35.383,35.4055,12817.0
2019-01-29 14:40:00,47.29,47.34,47.28,47.31,27481.0,35.398,35.4354,35.3905,35.4129,27481.0
2019-01-29 14:45:00,47.31,47.34,47.25,47.27,23340.0,35.4129,35.4354,35.368,35.383,23340.0
2019-01-29 14:50:00,47.27,47.3,47.25,47.29,25411.0,35.383,35.4055,35.368,35.398,25411.0
2019-01-29 14:55:00,47.29,47.29,47.19,47.21,26040.0,35.398,35.398,35.3231,35.3381,26040.0
2019-01-29 15:00:00,47.2,47.22,47.18,47.19,9577.0,35.3306,35.3456,35.3156,35.3231,9577.0
2019-01-29 15:05:00,47.19,47.25,47.19,47.23,12702.0,35.3231,35.368,35.3231,35.3531,12702.0
2019-01-29 15:10:00,47.24,47.26,47.18,47.19,36058.0,35.3605,35.3755,35.3156,35.3231,36058.0
2019-01-29 15:15:00,47.19,47.23,47.18,47.19,14697.0,35.3231,35.3531,35.3156,35.3231,14697.0
2019-01-29 15:20:00,47.19,47.21,47.15,47.19,20902.0,35.3231,35.3381,35.2932,35.3231,20902.0
2019-01-29 15:25:00,47.19,47.23,47.17,47.2,15474.0,35.3231,35.3531,35.3081,35.3306,15474.0
2019-01-29 15:30:00,47.2,47.29,47.2,47.27,20515.0,35.3306,35.398,35.3306,35.383,20515.0
2019-01-29 15:35:00,47.26,47.26,47.15,47.23,24344.0,35.3755,35.3755,35.2932,35.3531,24344.0
2019-01-29 15:40:00,47.22,47.27,47.22,47.26,24946.0,35.3456,35.383,35.3456,35.3755,24946.0
2019-01-29 15:45:00,47.26,47.27,47.17,47.17,44925.0,35.3755,35.383,35.3081,35.3081,44925.0
2019-01-29 15:50:00,47.17,47.26,47.17,47.26,66039.0,35.3081,35.3755,35.3081,35.3755,66039.0
2019-01-29 15:55:00,47.26,47.37,47.26,47.33,202951.0,35.3755,35.4578,35.3755,35.4279,202951.0
2019-01-30 09:30:00,47.5,47.63,47.3,47.32,144164.0,35.5552,35.6525,35.4055,35.4204,144164.0
2019-01-30 09:35:00,47.28,47.32,46.82,47.1,52317.0,35.3905,35.4204,35.0462,35.2557,52317.0
2019-01-30 09:40:00,47.09,47.21,46.7,46.72,47515.0,35.2483,35.3381,34.9563,34.9713,47515.0
2019-01-30 09:45:00,46.74,46.82,46.57,46.57,77345.0,34.9863,35.0462,34.859,34.859,77345.0
2019-01-30 09:50:00,46.58,47.1,46.57,47.1,200433.0,34.8665,35.2557,34.859,35.2557,200433.0
2019-01-30 09:55:00,47.09,47.09,46.91,46.96,37153.0,35.2483,35.2483,35.1135,35.151,37153.0
2019-01-30 10:00:00,46.98,46.98,46.87,46.91,58445.0,35.1659,35.1659,35.0836,35.1135,58445.0
2019-01-30 10:05:00,46.9,46.91,46.83,46.89,32216.0,35.106,35.1135,35.0536,35.0986,32216.0
2019-01-30 10:10:00,46.9,47.0,46.85,46.87,30448.0,35.106,35.1809,35.0686,35.0836,30448.0
2019-01-30 10:15:00,46.86,47.03,46.79,46.94,183134.0,35.0761,35.2033,35.0237,35.136,183134.0
2019-01-30 10:20:00,46.93,47.02,46.92,47.0,19948.0,35.1285,35.1959,35.121,35.1809,19948.0
2019-01-30 10:25:00,47.0,47.11,47.0,47.06,22480.0,35.1809,35.2632,35.1809,35.2258,22480.0
2019-01-30 10:30:00,47.06,47.13,47.03,47.08,18279.0,35.2258,35.2782,35.2033,35.2408,18279.0
2019-01-30 10:35:00,47.09,47.16,47.07,47.09,27566.0,35.2483,35.3007,35.2333,35.2483,27566.0
2019-01-30 10:40:00,47.1,47.16,47.08,47.15,16765.0,35.2557,35.3007,35.2408,35.2932,16765.0
2019-01-30 10:45:00,47.15,47.16,47.08,47.08,55157.0,35.2932,35.3007,35.2408,35.2408,55157.0
2019-01-30 10:50:00,47.08,47.11,47.05,47.06,24778.0,35.2408,35.2632,35.2183,35.2258,24778.0
2019-01-30 10:55:00,47.07,47.18,47.06,47.16,48495.0,35.2333,35.3156,35.2258,35.3007,48495.0
2019-01-30 11:00:00,47.17,47.36,47.17,47.35,18068.0,35.3081,35.4504,35.3081,35.4429,18068.0
2019-01-30 11:05:00,47.35,47.41,47.27,47.27,42455.0,35.4429,35.4878,35.383,35.383,42455.0
2019-01-30 11:10:00,47.28,47.29,47.22,47.25,20927.0,35.3905,35.398,35.3456,35.368,20927.0
2019-01-30 11:15:00,47.26,47.27,47.15,47.16,29466.0,35.3755,35.383,35.2932,35.3007,29466.0
2019-01-30 11:20:00,47.16,47.18,47.03,47.06,39829.0,35.3007,35.3156,35.2033,35.2258,39829.0
2019-01-30 11:25:00,47.06,47.1,47.04,47.09,19397.0,35.2258,35.2557,35.2108,35.2483,19397.0
2019-01-30 11:30:00,47.08,47.09,47.02,47.03,16261.0,35.2408,35.2483,35.1959,35.2033,16261.0
2019-01-30 11:35:00,47.04,47.04,47.0,47.01,26152.0,35.2108,35.2108,35.1809,35.1884,26152.0
2019-01-30 11:40:00,47.03,47.08,47.02,47.08,15393.0,35.2033,35.2408,35.1959,35.2408,15393.0
2019-01-30 11:45:00,47.07,47.16,47.03,47.16,17114.0,35.2333,35.3007,35.2033,35.3007,17114.0
2019-01-30 11:50:00,47.17,47.2,47.13,47.19,22899.0,35.3081,35.3306,35.2782,35.3231,22899.0
2019-01-30 11:55:00,47.2,47.26,47.18,47.21,28753.0,35.3306,35.3755,35.3156,35.3381,28753.0
2019-01-30 12:00:00,47.21,47.25,47.19,47.21,21593.0,35.3381,35.368,35.3231,35.3381,21593.0
2019-01-30 12:05:00,47.21,47.26,47.2,47.24,12275.0,35.3381,35.3755,35.3306,35.3605,12275.0
2019-01-30 12:10:00,47.24,47.25,47.22,47.23,17216.0,35.3605,35.368,35.3456,35.3531,17216.0
2019-01-30 12:15:00,47.23,47.27,47.19,47.19,23643.0,35.3531,35.383,35.3231,35.3231,23643.0
2019-01-30 12:20:00,47.2,47.21,47.15,47.17,25167.0,35.3306,35.3381,35.2932,35.3081,25167.0
2019-01-30 12:25:00,47.17,47.21,47.17,47.17,25984.0,35.3081,35.3381,35.3081,35.3081,25984.0
2019-01-30 12:30:00,47.17,47.19,47.11,47.12,8764.0,35.3081,35.3231,35.2632,35.2707,8764.0
2019-01-30 12:35:00,47.13,47.16,47.12,47.14,14260.0,35.2782,35.3007,35.2707,35.2857,14260.0
2019-01-30 12:40:00,47.13,47.14,47.06,47.06,10499.0,35.2782,35.2857,35.2258,35.2258,10499.0
2019-01-30 12:45:00,47.07,47.09,47.05,47.06,12619.0,35.2333,35.2483,35.2183,35.2258,12619.0
2019-01-30 12:50:00,47.07,47.13,47.06,47.06,14176.0,35.2333,35.2782,35.2258,35.2258,14176.0
2019-01-30 12:55:00,47.06,47.08,47.03,47.06,13662.0,35.2258,35.2408,35.2033,35.2258,13662.0
2019-01-30 13:00:00,47.06,47.06,47.04,47.05,10942.0,35.2258,35.2258,35.2108,35.2183,10942.0
2019-01-30 13:05:00,47.05,47.11,47.04,47.1,34718.0,35.2183,35.2632,35.2108,35.2557,34718.0
2019-01-30 13:10:00,47.11,47.13,47.08,47.11,14399.0,35.2632,35.2782,35.2408,35.2632,14399.0
2019-01-30 13:15:00,47.11,47.13,47.08,47.08,15404.0,35.2632,35.2782,35.2408,35.2408,15404.0
2019-01-30 13:20:00,47.09,47.09,47.02,47.02,15003.0,35.2483,35.2483,35.1959,35.1959,15003.0
2019-01-30 13:25:00,47.02,47.06,47.01,47.05,21189.0,35.1959,35.2258,35.1884,35.2183,21189.0
2019-01-30 13:30:00,47.05,47.07,47.03,47.05,18432.0,35.2183,35.2333,35.2033,35.2183,18432.0
2019-01-30 13:35:00,47.05,47.05,47.0,47.01,14260.0,35.2183,35.2183,35.1809,35.1884,14260.0
2019-01-30 13:40:00,47.01,47.03,47.01,47.03,16203.0,35.1884,35.2033,35.1884,35.2033,16203.0
2019-01-30 13:45:00,47.01,47.03,46.99,47.0,37921.0,35.1884,35.2033,35.1734,35.1809,37921.0
2019-01-30 13:50:00,47.01,47.02,46.98,47.0,36713.0,35.1884,35.1959,35.1659,35.1809,36713.0
2019-01-30 13:55:00,46.99,47.05,46.98,47.02,25263.0,35.1734,35.2183,35.1659,35.1959,25263.0
2019-01-30 14:00:00,47.01,47.46,47.0,47.44,53670.0,35.1884,35.5252,35.1809,35.5102,53670.0
2019-01-30 14:05:00,47.45,47.47,47.33,47.41,25193.0,35.5177,35.5327,35.4279,35.4878,25193.0
2019-01-30 14:10:00,47.42,47.55,47.37,47.54,26689.0,35.4953,35.5926,35.4578,35.5851,26689.0
2019-01-30 14:15:00,47.55,47.63,47.47,47.61,41527.0,35.5926,35.6525,35.5327,35.6375,41527.0
2019-01-30 14:20:00,47.61,47.77,47.6,47.69,49129.0,35.6375,35.7573,35.63,35.6974,49129.0
2019-01-30 14:25:00,47.69,47.72,47.57,47.58,74727.0,35.6974,35.7198,35.6076,35.615,74727.0
2019-01-30 14:30:00,47.59,47.63,47.53,47.62,32267.0,35.6225,35.6525,35.5776,35.645,32267.0
2019-01-30 14:35:00,47.62,47.63,47.5,47.56,32808.0,35.645,35.6525,35.5552,35.6001,32808.0
2019-01-30 14:40:00,47.55,47.57,47.45,47.57,35015.0,35.5926,35.6076,35.5177,35.6076,35015.0
2019-01-30 14:45:00,47.56,47.67,47.55,47.65,20539.0,35.6001,35.6824,35.5926,35.6674,20539.0
2019-01-30 14:50:00,47.64,47.77,47.61,47.73,33150.0,35.66,35.7573,35.6375,35.7273,33150.0
2019-01-30 14:55:00,47.74,47.82,47.69,47.8,26023.0,35.7348,35.7947,35.6974,35.7797,26023.0
2019-01-30 15:00:00,47.81,47.81,47.66,47.67,17327.0,35.7872,35.7872,35.6749,35.6824,17327.0
2019-01-30 15:05:00,47.66,47.66,47.48,47.48,42832.0,35.6749,35.6749,35.5402,35.5402,42832.0
2019-01-30 15:10:00,47.49,47.49,47.39,47.48,28202.0,35.5477,35.5477,35.4728,35.5402,28202.0
2019-01-30 15:15:00,47.49,47.53,47.43,47.51,29117.0,35.5477,35.5776,35.5028,35.5626,29117.0
2019-01-30 15:20:00,47.5,47.59,47.48,47.5,56837.0,35.5552,35.6225,35.5402,35.5552,56837.0
2019-01-30 15:25:00,47.49,47.55,47.47,47.47,30262.0,35.5477,35.5926,35.5327,35.5327,30262.0
2019-01-30 15:30:00,47.46,47.48,47.3,47.32,29314.0,35.5252,35.5402,35.4055,35.4204,29314.0
2019-01-30 15:35:00,47.32,47.4,47.31,47.4,58026.0,35.4204,35.4803,35.4129,35.4803,58026.0
2019-01-30 15:40:00,47.39,47.43,47.3,47.4,51611.0,35.4728,35.5028,35.4055,35.4803,51611.0
2019-01-30 15:45:00,47.4,47.5,47.38,47.46,70343.0,35.4803,35.5552,35.4653,35.5252,70343.0
2019-01-30 15:50:00,47.45,47.46,47.28,47.28,71461.0,35.5177,35.5252,35.3905,35.3905,71461.0
2019-01-30 15:55:00,47.29,47.37,47.22,47.3,186101.0,35.398,35.4578,35.3456,35.4055,186101.0
2019-01-31 09:30:00,47.81,47.89,47.14,47.68,94062.0,35.7872,35.8471,35.2857,35.6899,94062.0
2019-01-31 09:35:00,47.68,47.99,47.6,47.77,81314.0,35.6899,35.9219,35.63,35.7573,81314.0
2019-01-31 09:40:00,47.76,47.76,47.25,47.26,34867.0,35.7498,35.7498,35.368,35.3755,34867.0
2019-01-31 09:45:00,47.3,47.63,47.23,47.62,38718.0,35.4055,35.6525,35.3531,35.645,38718.0
2019-01-31 09:50:00,47.62,47.79,47.53,47.74,34455.0,35.645,35.7722,35.5776,35.7348,34455.0
2019-01-31 09:55:00,47.71,47.71,47.5,47.61,17598.0,35.7123,35.7123,35.5552,35.6375,17598.0
2019-01-31 10:00:00,47.55,47.75,47.5,47.71,27001.0,35.5926,35.7423,35.5552,35.7123,27001.0
2019-01-31 10:05:00,47.71,47.81,47.57,47.76,32046.0,35.7123,35.7872,35.6076,35.7498,32046.0
2019-01-31 10:10:00,47.73,47.92,47.67,47.73,43960.0,35.7273,35.8695,35.6824,35.7273,43960.0
2019-01-31 10:15:00,47.76,47.83,47.7,47.77,22368.0,35.7498,35.8022,35.7049,35.7573,22368.0
2019-01-31 10:20:00,47.75,47.84,47.16,47.22,82752.0,35.7423,35.8097,35.3007,35.3456,82752.0
2019-01-31 10:25:00,47.27,47.71,47.27,47.64,47004.0,35.383,35.7123,35.383,35.66,47004.0
2019-01-31 10:30:00,47.61,47.68,47.54,47.56,42646.0,35.6375,35.6899,35.5851,35.6001,42646.0
2019-01-31 10:35:00,47.53,47.68,47.47,47.68,68595.0,35.5776,35.6899,35.5327,35.6899,68595.0
2019-01-31 10:40:00,47.7,47.84,47.67,47.8,29244.0,35.7049,35.8097,35.6824,35.7797,29244.0
2019-01-31 10:45:00,47.81,47.81,47.62,47.62,75056.0,35.7872,35.7872,35.645,35.645,75056.0
2019-01-31 10:50:00,47.64,47.68,47.56,47.59,31934.0,35.66,35.6899,35.6001,35.6225,31934.0
2019-01-31 10:55:00,47.59,47.64,47.5,47.57,20534.0,35.6225,35.66,35.5552,35.6076,20534.0
2019-01-31 11:00:00,47.55,47.79,47.53,47.77,23334.0,35.5926,35.7722,35.5776,35.7573,23334.0
2019-01-31 11:05:00,47.76,47.82,47.66,47.68,21766.0,35.7498,35.7947,35.6749,35.6899,21766.0
2019-01-31 11:10:00,47.68,47.8,47.66,47.75,17384.0,35.6899,35.7797,35.6749,35.7423,17384.0
2019-01-31 11:15:00,47.75,47.83,47.73,47.82,20970.0,35.7423,35.8022,35.7273,35.7947,20970.0
2019-01-31 11:20:00,47.81,47.96,47.81,47.94,19930.0,35.7872,35.8995,35.7872,35.8845,19930.0
2019-01-31 11:25:00,47.96,47.98,47.91,47.92,28754.0,35.8995,35.9145,35.8621,35.8695,28754.0
2019-01-31 11:30:00,47.94,47.97,47.86,47.87,19169.0,35.8845,35.907,35.8246,35.8321,19169.0
2019-01-31 11:35:00,47.85,47.89,47.84,47.89,19826.0,35.8171,35.8471,35.8097,35.8471,19826.0
2019-01-31 11:40:00,47.89,47.96,47.86,47.92,15146.0,35.8471,35.8995,35.8246,35.8695,15146.0
2019-01-31 11:45:00,47.91,47.92,47.84,47.9,24649.0,35.8621,35.8695,35.8097,35.8546,24649.0
2019-01-31 11:50:00,47.88,47.98,47.86,47.95,12829.0,35.8396,35.9145,35.8246,35.892,12829.0
2019-01-31 11:55:00,47.95,48.0,47.93,47.98,29507.0,35.892,35.9294,35.877,35.9145,29507.0
2019-01-31 12:00:00,47.98,48.02,47.92,48.0,35259.0,35.9145,35.9444,35.8695,35.9294,35259.0
2019-01-31 12:05:00,48.0,48.0,47.86,47.93,52853.0,35.9294,35.9294,35.8246,35.877,52853.0
2019-01-31 12:10:00,47.92,47.94,47.85,47.93,15908.0,35.8695,35.8845,35.8171,35.877,15908.0
2019-01-31 12:15:00,47.93,47.95,47.87,47.88,10162.0,35.877,35.892,35.8321,35.8396,10162.0
2019-01-31 12:20:00,47.88,47.9,47.73,47.77,28994.0,35.8396,35.8546,35.7273,35.7573,28994.0
2019-01-31 12:25:00,47.77,47.78,47.61,47.64,13687.0,35.7573,35.7647,35.6375,35.66,13687.0
2019-01-31 12:30:00,47.63,47.67,47.59,47.66,15231.0,35.6525,35.6824,35.6225,35.6749,15231.0
2019-01-31 12:35:00,47.67,47.8,47.65,47.75,27400.0,35.6824,35.7797,35.6674,35.7423,27400.0
2019-01-31 12:40:00,47.75,47.83,47.64,47.64,13584.0,35.7423,35.8022,35.66,35.66,13584.0
2019-01-31 12:45:00,47.64,47.77,47.61,47.75,18408.0,35.66,35.7573,35.6375,35.7423,18408.0
2019-01-31 12:50:00,47.76,47.86,47.74,47.85,22237.0,35.7498,35.8246,35.7348,35.8171,22237.0
2019-01-31 12:55:00,47.86,47.9,47.81,47.81,13968.0,35.8246,35.8546,35.7872,35.7872,13968.0
2019-01-31 13:00:00,47.8,47.86,47.77,47.86,18876.0,35.7797,35.8246,35.7573,35.8246,18876.0
2019-01-31 13:05:00,47.87,47.89,47.83,47.83,20102.0,35.8321,35.8471,35.8022,35.8022,20102.0
2019-01-31 13:10:00,47.83,47.85,47.78,47.83,13845.0,35.8022,35.8171,35.7647,35.8022,13845.0
2019-01-31 13:15:00,47.84,47.89,47.82,47.84,25466.0,35.8097,35.8471,35.7947,35.8097,25466.0
2019-01-31 13:20:00,47.86,47.87,47.75,47.79,19666.0,35.8246,35.8321,35.7423,35.7722,19666.0
2019-01-31 13:25:00,47.77,47.8,47.68,47.7,14228.0,35.7573,35.7797,35.6899,35.7049,14228.0
2019-01-31 13:30:00,47.7,47.73,47.64,47.71,17903.0,35.7049,35.7273,35.66,35.7123,17903.0
2019-01-31 13:35:00,47.73,47.8,47.73,47.77,8401.0,35.7273,35.7797,35.7273,35.7573,8401.0
2019-01-31 13:40:00,47.77,47.85,47.77,47.84,10931.0,35.7573,35.8171,35.7573,35.8097,10931.0
2019-01-31 13:45:00,47.85,47.89,47.76,47.78,27732.0,35.8171,35.8471,35.7498,35.7647,27732.0
2019-01-31 13:50:00,47.78,47.79,47.61,47.62,34355.0,35.7647,35.7722,35.6375,35.645,34355.0
2019-01-31 13:55:00,47.63,47.63,47.42,47.43,30810.0,35.6525,35.6525,35.4953,35.5028,30810.0
2019-01-31 14:00:00,47.44,47.51,47.41,47.51,33813.0,35.5102,35.5626,35.4878,35.5626,33813.0
2019-01-31 14:05:00,47.51,47.56,47.46,47.47,48415.0,35.5626,35.6001,35.5252,35.5327,48415.0
2019-01-31 14:10:00,47.47,47.52,47.33,47.52,52561.0,35.5327,35.5701,35.4279,35.5701,52561.0
2019-01-31 14:15:00,47.5,47.6,47.5,47.55,26680.0,35.5552,35.63,35.5552,35.5926,26680.0
2019-01-31 14:20:00,47.55,47.58,47.54,47.57,18948.0,35.5926,35.615,35.5851,35.6076,18948.0
2019-01-31 14:25:00,47.56,47.58,47.49,47.5,20553.0,35.6001,35.615,35.5477,35.5552,20553.0
2019-01-31 14:30:00,47.49,47.6,47.49,47.54,36250.0,35.5477,35.63,35.5477,35.5851,36250.0
2019-01-31 14:35:00,47.55,47.64,47.52,47.6,24111.0,35.5926,35.66,35.5701,35.63,24111.0
2019-01-31 14:40:00,47.6,47.64,47.59,47.64,21491.0,35.63,35.66,35.6225,35.66,21491.0
2019-01-31 14:45:00,47.64,47.67,47.61,47.63,19182.0,35.66,35.6824,35.6375,35.6525,19182.0
2019-01-31 14:50:00,47.63,47.68,47.62,47.68,24736.0,35.6525,35.6899,35.645,35.6899,24736.0
2019-01-31 14:55:00,47.68,47.71,47.65,47.7,27869.0,35.6899,35.7123,35.6674,35.7049,27869.0
2019-01-31 15:00:00,47.69,47.69,47.62,47.62,31888.0,35.6974,35.6974,35.645,35.645,31888.0
2019-01-31 15:05:00,47.62,47.68,47.6,47.63,24053.0,35.645,35.6899,35.63,35.6525,24053.0
2019-01-31 15:10:00,47.62,47.62,47.51,47.51,44237.0,35.645,35.645,35.5626,35.5626,44237.0
2019-01-31 15:15:00,47.51,47.52,47.32,47.32,58826.0,35.5626,35.5701,35.4204,35.4204,58826.0
2019-01-31 15:20:00,47.33,47.4,47.29,47.34,58110.0,35.4279,35.4803,35.398,35.4354,58110.0
2019-01-31 15:25:00,47.34,47.4,47.34,47.39,73870.0,35.4354,35.4803,35.4354,35.4728,73870.0
2019-01-31 15:30:00,47.39,47.48,47.38,47.44,90739.0,35.4728,35.5402,35.4653,35.5102,90739.0
2019-01-31 15:35:00,47.44,47.45,47.4,47.42,84685.0,35.5102,35.5177,35.4803,35.4953,84685.0
2019-01-31 15:40:00,47.42,47.46,47.41,47.44,77759.0,35.4953,35.5252,35.4878,35.5102,77759.0
2019-01-31 15:45:00,47.43,47.44,47.33,47.39,92940.0,35.5028,35.5102,35.4279,35.4728,92940.0
2019-01-31 15:50:00,47.38,47.44,47.34,47.44,112654.0,35.4653,35.5102,35.4354,35.5102,112654.0
2019-01-31 15:55:00,47.44,47.52,47.43,47.44,217918.0,35.5102,35.5701,35.5028,35.5102,217918.0
2019-02-01 09:30:00,47.59,47.59,47.13,47.36,88509.0,35.6225,35.6225,35.2782,35.4504,88509.0
2019-02-01 09:35:00,47.37,47.48,47.1,47.11,35034.0,35.4578,35.5402,35.2557,35.2632,35034.0
2019-02-01 09:40:00,47.11,47.13,46.8,46.94,75944.0,35.2632,35.2782,35.0312,35.136,75944.0
2019-02-01 09:45:00,46.94,46.95,46.74,46.75,77148.0,35.136,35.1435,34.9863,34.9938,77148.0
2019-02-01 09:50:00,46.74,46.76,46.4,46.53,59024.0,34.9863,35.0012,34.7318,34.8291,59024.0
2019-02-01 09:55:00,46.53,46.56,46.32,46.56,73853.0,34.8291,34.8515,34.6719,34.8515,73853.0
2019-02-01 10:00:00,46.56,46.8,46.56,46.72,25651.0,34.8515,35.0312,34.8515,34.9713,25651.0
2019-02-01 10:05:00,46.7,46.74,46.44,46.56,71300.0,34.9563,34.9863,34.7617,34.8515,71300.0
2019-02-01 10:10:00,46.57,46.62,46.46,46.56,54958.0,34.859,34.8965,34.7767,34.8515,54958.0
2019-02-01 10:15:00,46.53,46.53,46.37,46.48,52733.0,34.8291,34.8291,34.7093,34.7917,52733.0
2019-02-01 10:20:00,46.48,46.58,46.37,46.47,60848.0,34.7917,34.8665,34.7093,34.7842,60848.0
2019-02-01 10:25:00,46.46,46.47,46.33,46.35,44442.0,34.7767,34.7842,34.6794,34.6943,44442.0
2019-02-01 10:30:00,46.36,46.44,46.34,46.39,33614.0,34.7018,34.7617,34.6869,34.7243,33614.0
2019-02-01 10:35:00,46.4,46.62,46.38,46.61,31744.0,34.7318,34.8965,34.7168,34.889,31744.0
2019-02-01 10:40:00,46.61,46.73,46.59,46.67,50504.0,34.889,34.9788,34.874,34.9339,50504.0
2019-02-01 10:45:00,46.67,46.71,46.57,46.58,33943.0,34.9339,34.9638,34.859,34.8665,33943.0
2019-02-01 10:50:00,46.58,46.6,46.42,46.44,41499.0,34.8665,34.8815,34.7467,34.7617,41499.0
2019-02-01 10:55:00,46.45,46.49,46.37,46.38,37213.0,34.7692,34.7991,34.7093,34.7168,37213.0
2019-02-01 11:00:00,46.37,46.44,46.28,46.39,28392.0,34.7093,34.7617,34.642,34.7243,28392.0
2019-02-01 11:05:00,46.39,46.47,46.34,46.44,13421.0,34.7243,34.7842,34.6869,34.7617,13421.0
2019-02-01 11:10:00,46.44,46.49,46.38,46.49,18993.0,34.7617,34.7991,34.7168,34.7991,18993.0
2019-02-01 11:15:00,46.48,46.54,46.48,46.53,32377.0,34.7917,34.8366,34.7917,34.8291,32377.0
2019-02-01 11:20:00,46.54,46.62,46.51,46.57,23239.0,34.8366,34.8965,34.8141,34.859,23239.0
2019-02-01 11:25:00,46.57,46.63,46.56,46.57,26558.0,34.859,34.9039,34.8515,34.859,26558.0
2019-02-01 11:30:00,46.58,46.64,46.57,46.62,21885.0,34.8665,34.9114,34.859,34.8965,21885.0
2019-02-01 11:35:00,46.63,46.7,46.61,46.67,22407.0,34.9039,34.9563,34.889,34.9339,22407.0
2019-02-01 11:40:00,46.68,46.81,46.68,46.77,14917.0,34.9414,35.0387,34.9414,35.0087,14917.0
2019-02-01 11:45:00,46.78,46.83,46.72,46.78,24070.0,35.0162,35.0536,34.9713,35.0162,24070.0
2019-02-01 11:50:00,46.8,46.85,46.77,46.84,16011.0,35.0312,35.0686,35.0087,35.0611,16011.0
2019-02-01 11:55:00,46.82,46.88,46.8,46.88,21735.0,35.0462,35.0911,35.0312,35.0911,21735.0
2019-02-01 12:00:00,46.87,46.88,46.77,46.8,17402.0,35.0836,35.0911,35.0087,35.0312,17402.0
2019-02-01 12:05:00,46.8,46.8,46.68,46.7,41486.0,35.0312,35.0312,34.9414,34.9563,41486.0
2019-02-01 12:10:00,46.71,46.72,46.68,46.71,45508.0,34.9638,34.9713,34.9414,34.9638,45508.0
2019-02-01 12:15:00,46.71,46.73,46.69,46.71,24512.0,34.9638,34.9788,34.9488,34.9638,24512.0
2019-02-01 12:20:00,46.72,46.75,46.62,46.63,18424.0,34.9713,34.9938,34.8965,34.9039,18424.0
2019-02-01 12:25:00,46.63,46.65,46.58,46.65,17553.0,34.9039,34.9189,34.8665,34.9189,17553.0
2019-02-01 12:30:00,46.65,46.65,46.6,46.65,13183.0,34.9189,34.9189,34.8815,34.9189,13183.0
2019-02-01 12:35:00,46.65,46.65,46.53,46.53,14799.0,34.9189,34.9189,34.8291,34.8291,14799.0
2019-02-01 12:40:00,46.52,46.57,46.51,46.54,13639.0,34.8216,34.859,34.8141,34.8366,13639.0
2019-02-01 12:45:00,46.54,46.57,46.51,46.56,18014.0,34.8366,34.859,34.8141,34.8515,18014.0
2019-02-01 12:50:00,46.55,46.57,46.51,46.51,11719.0,34.8441,34.859,34.8141,34.8141,11719.0
2019-02-01 12:55:00,46.5,46.55,46.48,46.49,10091.0,34.8066,34.8441,34.7917,34.7991,10091.0
2019-02-01 13:00:00,46.48,46.55,46.48,46.51,13851.0,34.7917,34.8441,34.7917,34.8141,13851.0
2019-02-01 13:05:00,46.53,46.62,46.52,46.6,10105.0,34.8291,34.8965,34.8216,34.8815,10105.0
2019-02-01 13:10:00,46.6,46.61,46.52,46.56,12103.0,34.8815,34.889,34.8216,34.8515,12103.0
2019-02-01 13:15:00,46.57,46.57,46.47,46.51,13389.0,34.859,34.859,34.7842,34.8141,13389.0
2019-02-01 13:20:00,46.52,46.52,46.46,46.46,15655.0,34.8216,34.8216,34.7767,34.7767,15655.0
2019-02-01 13:25:00,46.48,46.5,46.45,46.47,12307.0,34.7917,34.8066,34.7692,34.7842,12307.0
2019-02-01 13:30:00,46.47,46.5,46.45,46.45,15988.0,34.7842,34.8066,34.7692,34.7692,15988.0
2019-02-01 13:35:00,46.44,46.47,46.42,46.44,18820.0,34.7617,34.7842,34.7467,34.7617,18820.0
2019-02-01 13:40:00,46.43,46.43,46.34,46.36,19860.0,34.7542,34.7542,34.6869,34.7018,19860.0
2019-02-01 13:45:00,46.35,46.45,46.32,46.45,34685.0,34.6943,34.7692,34.6719,34.7692,34685.0
2019-02-01 13:50:00,46.45,46.46,46.39,46.39,8019.0,34.7692,34.7767,34.7243,34.7243,8019.0
2019-02-01 13:55:00,46.4,46.46,46.39,46.46,17273.0,34.7318,34.7767,34.7243,34.7767,17273.0
2019-02-01 14:00:00,46.46,46.48,46.37,46.37,23213.0,34.7767,34.7917,34.7093,34.7093,23213.0
2019-02-01 14:05:00,46.36,46.42,46.36,46.4,17443.0,34.7018,34.7467,34.7018,34.7318,17443.0
2019-02-01 14:10:00,46.4,46.42,46.34,46.36,17763.0,34.7318,34.7467,34.6869,34.7018,17763.0
2019-02-01 14:15:00,46.35,46.38,46.33,46.36,24043.0,34.6943,34.7168,34.6794,34.7018,24043.0
2019-02-01 14:20:00,46.35,46.37,46.3,46.31,16514.0,34.6943,34.7093,34.6569,34.6644,16514.0
2019-02-01 14:25:00,46.3,46.33,46.26,46.31,28923.0,34.6569,34.6794,34.627,34.6644,28923.0
2019-02-01 14:30:00,46.31,46.41,46.31,46.41,18425.0,34.6644,34.7393,34.6644,34.7393,18425.0
2019-02-01 14:35:00,46.4,46.45,46.39,46.43,21577.0,34.7318,34.7692,34.7243,34.7542,21577.0
2019-02-01 14:40:00,46.42,46.45,46.42,46.44,13542.0,34.7467,34.7692,34.7467,34.7617,13542.0
2019-02-01 14:45:00,46.44,46.44,46.38,46.38,30617.0,34.7617,34.7617,34.7168,34.7168,30617.0
2019-02-01 14:50:00,46.37,46.4,46.33,46.34,24055.0,34.7093,34.7318,34.6794,34.6869,24055.0
2019-02-01 14:55:00,46.35,46.4,46.34,46.39,21265.0,34.6943,34.7318,34.6869,34.7243,21265.0
2019-02-01 15:00:00,46.38,46.38,46.32,46.33,25299.0,34.7168,34.7168,34.6719,34.6794,25299.0
2019-02-01 15:05:00,46.32,46.36,46.3,46.32,28207.0,34.6719,34.7018,34.6569,34.6719,28207.0
2019-02-01 15:10:00,46.32,46.36,46.29,46.31,31531.0,34.6719,34.7018,34.6494,34.6644,31531.0
2019-02-01 15:15:00,46.3,46.3,46.25,46.27,28758.0,34.6569,34.6569,34.6195,34.6345,28758.0
2019-02-01 15:20:00,46.26,46.32,46.25,46.31,17580.0,34.627,34.6719,34.6195,34.6644,17580.0
2019-02-01 15:25:00,46.32,46.32,46.22,46.26,24967.0,34.6719,34.6719,34.597,34.627,24967.0
2019-02-01 15:30:00,46.26,46.36,46.26,46.33,28779.0,34.627,34.7018,34.627,34.6794,28779.0
2019-02-01 15:35:00,46.33,46.34,46.32,46.33,25883.0,34.6794,34.6869,34.6719,34.6794,25883.0
2019-02-01 15:40:00,46.33,46.39,46.31,46.38,57158.0,34.6794,34.7243,34.6644,34.7168,57158.0
2019-02-01 15:45:00,46.39,46.43,46.31,46.32,92115.0,34.7243,34.7542,34.6644,34.6719,92115.0
2019-02-01 15:50:00,46.32,46.36,46.31,46.33,70884.0,34.6719,34.7018,34.6644,34.6794,70884.0
2019-02-01 15:55:00,46.33,46.36,46.27,46.32,236843.0,34.6794,34.7018,34.6345,34.6719,236843.0
2019-02-04 09:30:00,46.26,46.36,46.23,46.33,28648.0,34.627,34.7018,34.6045,34.6794,28648.0
2019-02-04 09:35:00,46.33,46.43,46.28,46.29,25612.0,34.6794,34.7542,34.642,34.6494,25612.0
2019-02-04 09:40:00,46.34,46.42,46.25,46.35,13063.0,34.6869,34.7467,34.6195,34.6943,13063.0
2019-02-04 09:45:00,46.33,46.38,46.32,46.35,13861.0,34.6794,34.7168,34.6719,34.6943,13861.0
2019-02-04 09:50:00,46.37,46.38,46.26,46.32,18752.0,34.7093,34.7168,34.627,34.6719,18752.0
2019-02-04 09:55:00,46.3,46.31,46.19,46.29,26496.0,34.6569,34.6644,34.5746,34.6494,26496.0
2019-02-04 10:00:00,46.27,46.29,46.13,46.14,66098.0,34.6345,34.6494,34.5297,34.5372,66098.0
2019-02-04 10:05:00,46.15,46.15,46.05,46.07,31213.0,34.5446,34.5446,34.4698,34.4848,31213.0
2019-02-04 10:10:00,46.08,46.25,46.06,46.23,20528.0,34.4922,34.6195,34.4773,34.6045,20528.0
2019-02-04 10:15:00,46.25,46.25,46.13,46.13,14053.0,34.6195,34.6195,34.5297,34.5297,14053.0
2019-02-04 10:20:00,46.13,46.13,46.02,46.02,7350.0,34.5297,34.5297,34.4473,34.4473,7350.0
2019-02-04 10:25:00,46.02,46.02,45.89,45.93,28447.0,34.4473,34.4473,34.35,34.38,28447.0
2019-02-04 10:30:00,45.92,45.99,45.92,45.98,17904.0,34.3725,34.4249,34.3725,34.4174,17904.0
2019-02-04 10:35:00,45.97,46.01,45.94,45.96,13826.0,34.4099,34.4398,34.3875,34.4024,13826.0
2019-02-04 10:40:00,45.97,46.05,45.95,46.04,19083.0,34.4099,34.4698,34.3949,34.4623,19083.0
2019-02-04 10:45:00,46.05,46.06,45.95,45.96,15552.0,34.4698,34.4773,34.3949,34.4024,15552.0
2019-02-04 10:50:00,45.96,46.02,45.93,46.0,20222.0,34.4024,34.4473,34.38,34.4324,20222.0
2019-02-04 10:55:00,46.01,46.02,45.84,45.85,28481.0,34.4398,34.4473,34.3126,34.3201,28481.0
2019-02-04 11:00:00,45.84,45.94,45.83,45.91,33091.0,34.3126,34.3875,34.3051,34.365,33091.0
2019-02-04 11:05:00,45.91,45.94,45.9,45.93,27742.0,34.365,34.3875,34.3575,34.38,27742.0
2019-02-04 11:10:00,45.93,45.96,45.89,45.96,25441.0,34.38,34.4024,34.35,34.4024,25441.0
2019-02-04 11:15:00,45.97,46.04,45.93,46.02,16707.0,34.4099,34.4623,34.38,34.4473,16707.0
2019-02-04 11:20:00,46.03,46.05,45.99,45.99,12446.0,34.4548,34.4698,34.4249,34.4249,12446.0
2019-02-04 11:25:00,45.98,46.07,45.98,46.05,14849.0,34.4174,34.4848,34.4174,34.4698,14849.0
2019-02-04 11:30:00,46.08,46.08,46.02,46.05,7225.0,34.4922,34.4922,34.4473,34.4698,7225.0
2019-02-04 11:35:00,46.04,46.04,45.8,45.82,32082.0,34.4623,34.4623,34.2827,34.2976,32082.0
2019-02-04 11:40:00,45.84,45.92,45.84,45.92,10319.0,34.3126,34.3725,34.3126,34.3725,10319.0
2019-02-04 11:45:00,45.91,46.0,45.91,45.99,12520.0,34.365,34.4324,34.365,34.4249,12520.0
2019-02-04 11:50:00,45.99,46.02,45.96,45.97,14911.0,34.4249,34.4473,34.4024,34.4099,14911.0
2019-02-04 11:55:00,45.96,46.02,45.96,46.01,20194.0,34.4024,34.4473,34.4024,34.4398,20194.0
2019-02-04 12:00:00,46.02,46.04,45.98,46.0,14398.0,34.4473,34.4623,34.4174,34.4324,14398.0
2019-02-04 12:05:00,46.0,46.0,45.91,45.92,12972.0,34.4324,34.4324,34.365,34.3725,12972.0
2019-02-04 12:10:00,45.93,46.0,45.91,46.0,8204.0,34.38,34.4324,34.365,34.4324,8204.0
2019-02-04 12:15:00,45.98,45.98,45.95,45.95,33822.0,34.4174,34.4174,34.3949,34.3949,33822.0
2019-02-04 12:20:00,45.96,45.96,45.93,45.94,19289.0,34.4024,34.4024,34.38,34.3875,19289.0
2019-02-04 12:25:00,45.95,46.06,45.95,46.02,12822.0,34.3949,34.4773,34.3949,34.4473,12822.0
2019-02-04 12:30:00,46.03,46.1,46.0,46.07,19426.0,34.4548,34.5072,34.4324,34.4848,19426.0
2019-02-04 12:35:00,46.08,46.12,46.05,46.05,23196.0,34.4922,34.5222,34.4698,34.4698,23196.0
2019-02-04 12:40:00,46.05,46.12,46.04,46.09,15790.0,34.4698,34.5222,34.4623,34.4997,15790.0
2019-02-04 12:45:00,46.1,46.12,46.07,46.08,8426.0,34.5072,34.5222,34.4848,34.4922,8426.0
2019-02-04 12:50:00,46.07,46.15,46.07,46.09,14377.0,34.4848,34.5446,34.4848,34.4997,14377.0
2019-02-04 12:55:00,46.1,46.18,46.1,46.18,10948.0,34.5072,34.5671,34.5072,34.5671,10948.0
2019-02-04 13:00:00,46.17,46.26,46.17,46.19,28698.0,34.5596,34.627,34.5596,34.5746,28698.0
2019-02-04 13:05:00,46.18,46.2,46.16,46.2,12187.0,34.5671,34.5821,34.5521,34.5821,12187.0
2019-02-04 13:10:00,46.21,46.27,46.2,46.23,14242.0,34.5896,34.6345,34.5821,34.6045,14242.0
2019-02-04 13:15:00,46.22,46.24,46.17,46.23,10531.0,34.597,34.612,34.5596,34.6045,10531.0
2019-02-04 13:20:00,46.22,46.23,46.19,46.23,13497.0,34.597,34.6045,34.5746,34.6045,13497.0
2019-02-04 13:25:00,46.24,46.24,46.17,46.18,19059.0,34.612,34.612,34.5596,34.5671,19059.0
2019-02-04 13:30:00,46.17,46.2,46.17,46.19,18252.0,34.5596,34.5821,34.5596,34.5746,18252.0
2019-02-04 13:35:00,46.19,46.22,46.16,46.21,10227.0,34.5746,34.597,34.5521,34.5896,10227.0
2019-02-04 13:40:00,46.23,46.29,46.22,46.26,20591.0,34.6045,34.6494,34.597,34.627,20591.0
2019-02-04 13:45:00,46.26,46.29,46.22,46.22,16392.0,34.627,34.6494,34.597,34.597,16392.0
2019-02-04 13:50:00,46.22,46.25,46.21,46.23,24943.0,34.597,34.6195,34.5896,34.6045,24943.0
2019-02-04 13:55:00,46.24,46.25,46.22,46.23,10279.0,34.612,34.6195,34.597,34.6045,10279.0
2019-02-04 14:00:00,46.24,46.28,46.22,46.28,11382.0,34.612,34.642,34.597,34.642,11382.0
2019-02-04 14:05:00,46.28,46.3,46.26,46.29,12958.0,34.642,34.6569,34.627,34.6494,12958.0
2019-02-04 14:10:00,46.29,46.3,46.25,46.25,9780.0,34.6494,34.6569,34.6195,34.6195,9780.0
2019-02-04 14:15:00,46.25,46.27,46.22,46.23,15383.0,34.6195,34.6345,34.597,34.6045,15383.0
2019-02-04 14:20:00,46.23,46.23,46.15,46.15,10254.0,34.6045,34.6045,34.5446,34.5446,10254.0
2019-02-04 14:25:00,46.15,46.28,46.12,46.22,111301.0,34.5446,34.642,34.5222,34.597,111301.0
2019-02-04 14:30:00,46.21,46.23,46.16,46.16,13496.0,34.5896,34.6045,34.5521,34.5521,13496.0
2019-02-04 14:35:00,46.16,46.16,46.08,46.11,19749.0,34.5521,34.5521,34.4922,34.5147,19749.0
2019-02-04 14:40:00,46.11,46.13,46.1,46.12,8964.0,34.5147,34.5297,34.5072,34.5222,8964.0
2019-02-04 14:45:00,46.12,46.13,46.08,46.09,14339.0,34.5222,34.5297,34.4922,34.4997,14339.0
2019-02-04 14:50:00,46.1,46.14,46.09,46.12,18199.0,34.5072,34.5372,34.4997,34.5222,18199.0
2019-02-04 14:55:00,46.12,46.17,46.11,46.16,14488.0,34.5222,34.5596,34.5147,34.5521,14488.0
2019-02-04 15:00:00,46.16,46.17,46.13,46.15,16332.0,34.5521,34.5596,34.5297,34.5446,16332.0
2019-02-04 15:05:00,46.15,46.2,46.14,46.19,21532.0,34.5446,34.5821,34.5372,34.5746,21532.0
2019-02-04 15:10:00,46.19,46.21,46.17,46.21,18055.0,34.5746,34.5896,34.5596,34.5896,18055.0
2019-02-04 15:15:00,46.21,46.26,46.2,46.25,22466.0,34.5896,34.627,34.5821,34.6195,22466.0
2019-02-04 15:20:00,46.26,46.32,46.26,46.31,40483.0,34.627,34.6719,34.627,34.6644,40483.0
2019-02-04 15:25:00,46.32,46.33,46.25,46.25,35923.0,34.6719,34.6794,34.6195,34.6195,35923.0
2019-02-04 15:30:00,46.25,46.28,46.24,46.26,35085.0,34.6195,34.642,34.612,34.627,35085.0
2019-02-04 15:35:00,46.26,46.27,46.22,46.26,50460.0,34.627,34.6345,34.597,34.627,50460.0
2019-02-04 15:40:00,46.25,46.29,46.22,46.23,55142.0,34.6195,34.6494,34.597,34.6045,55142.0
2019-02-04 15:45:00,46.24,46.3,46.23,46.28,52794.0,34.612,34.6569,34.6045,34.642,52794.0
2019-02-04 15:50:00,46.28,46.29,46.25,46.29,60183.0,34.642,34.6494,34.6195,34.6494,60183.0
2019-02-04 15:55:00,46.29,46.41,46.28,46.41,176961.0,34.6494,34.7393,34.642,34.7393,176961.0
2019-02-05 09:30:00,46.48,46.63,46.35,46.5,36895.0,34.7917,34.9039,34.6943,34.8066,36895.0
2019-02-05 09:35:00,46.54,46.57,46.4,46.47,22104.0,34.8366,34.859,34.7318,34.7842,22104.0
2019-02-05 09:40:00,46.49,46.53,46.35,46.4,14679.0,34.7991,34.8291,34.6943,34.7318,14679.0
2019-02-05 09:45:00,46.42,46.43,46.33,46.37,20923.0,34.7467,34.7542,34.6794,34.7093,20923.0
2019-02-05 09:50:00,46.38,46.53,46.36,46.53,29455.0,34.7168,34.8291,34.7018,34.8291,29455.0
2019-02-05 09:55:00,46.54,46.74,46.51,46.73,32447.0,34.8366,34.9863,34.8141,34.9788,32447.0
2019-02-05 10:00:00,46.75,46.83,46.68,46.71,31967.0,34.9938,35.0536,34.9414,34.9638,31967.0
2019-02-05 10:05:00,46.71,46.77,46.66,46.76,13107.0,34.9638,35.0087,34.9264,35.0012,13107.0
2019-02-05 10:10:00,46.75,46.79,46.69,46.77,12225.0,34.9938,35.0237,34.9488,35.0087,12225.0
2019-02-05 10:15:00,46.76,46.85,46.75,46.81,17499.0,35.0012,35.0686,34.9938,35.0387,17499.0
2019-02-05 10:20:00,46.8,46.85,46.77,46.77,8762.0,35.0312,35.0686,35.0087,35.0087,8762.0
2019-02-05 10:25:00,46.79,46.9,46.78,46.9,13707.0,35.0237,35.106,35.0162,35.106,13707.0
2019-02-05 10:30:00,46.9,46.93,46.87,46.88,9351.0,35.106,35.1285,35.0836,35.0911,9351.0
2019-02-05 10:35:00,46.89,46.95,46.86,46.9,8574.0,35.0986,35.1435,35.0761,35.106,8574.0
2019-02-05 10:40:00,46.92,46.92,46.85,46.92,9951.0,35.121,35.121,35.0686,35.121,9951.0
2019-02-05 10:45:00,46.91,46.93,46.81,46.82,13997.0,35.1135,35.1285,35.0387,35.0462,13997.0
2019-02-05 10:50:00,46.81,46.89,46.81,46.88,19799.0,35.0387,35.0986,35.0387,35.0911,19799.0
2019-02-05 10:55:00,46.87,46.87,46.81,46.84,13983.0,35.0836,35.0836,35.0387,35.0611,13983.0
2019-02-05 11:00:00,46.85,46.93,46.83,46.9,13445.0,35.0686,35.1285,35.0536,35.106,13445.0
2019-02-05 11:05:00,46.91,46.92,46.82,46.84,9410.0,35.1135,35.121,35.0462,35.0611,9410.0
2019-02-05 11:10:00,46.83,46.84,46.69,46.69,17346.0,35.0536,35.0611,34.9488,34.9488,17346.0
2019-02-05 11:15:00,46.69,46.7,46.65,46.68,9183.0,34.9488,34.9563,34.9189,34.9414,9183.0
2019-02-05 11:20:00,46.68,46.72,46.6,46.63,104818.0,34.9414,34.9713,34.8815,34.9039,104818.0
2019-02-05 11:25:00,46.63,46.66,46.59,46.63,8140.0,34.9039,34.9264,34.874,34.9039,8140.0
2019-02-05 11:30:00,46.62,46.64,46.59,46.62,7832.0,34.8965,34.9114,34.874,34.8965,7832.0
2019-02-05 11:35:00,46.65,46.65,46.58,46.58,8405.0,34.9189,34.9189,34.8665,34.8665,8405.0
2019-02-05 11:40:00,46.57,46.63,46.57,46.6,4769.0,34.859,34.9039,34.859,34.8815,4769.0
2019-02-05 11:45:00,46.59,46.62,46.58,46.61,4497.0,34.874,34.8965,34.8665,34.889,4497.0
2019-02-05 11:50:00,46.6,46.61,46.57,46.61,7710.0,34.8815,34.889,34.859,34.889,7710.0
2019-02-05 11:55:00,46.6,46.67,46.6,46.66,7369.0,34.8815,34.9339,34.8815,34.9264,7369.0
2019-02-05 12:00:00,46.66,46.67,46.56,46.6,14593.0,34.9264,34.9339,34.8515,34.8815,14593.0
2019-02-05 12:05:00,46.61,46.61,46.53,46.56,13081.0,34.889,34.889,34.8291,34.8515,13081.0
2019-02-05 12:10:00,46.55,46.59,46.53,46.59,4818.0,34.8441,34.874,34.8291,34.874,4818.0
2019-02-05 12:15:00,46.58,46.6,46.56,46.56,6107.0,34.8665,34.8815,34.8515,34.8515,6107.0
2019-02-05 12:20:00,46.56,46.58,46.53,46.53,7372.0,34.8515,34.8665,34.8291,34.8291,7372.0
2019-02-05 12:25:00,46.54,46.57,46.52,46.56,16256.0,34.8366,34.859,34.8216,34.8515,16256.0
2019-02-05 12:30:00,46.55,46.59,46.52,46.53,16530.0,34.8441,34.874,34.8216,34.8291,16530.0
2019-02-05 12:35:00,46.54,46.54,46.47,46.49,18431.0,34.8366,34.8366,34.7842,34.7991,18431.0
2019-02-05 12:40:00,46.5,46.53,46.49,46.5,8150.0,34.8066,34.8291,34.7991,34.8066,8150.0
2019-02-05 12:45:00,46.48,46.5,46.44,46.44,11423.0,34.7917,34.8066,34.7617,34.7617,11423.0
2019-02-05 12:50:00,46.44,46.49,46.43,46.49,15694.0,34.7617,34.7991,34.7542,34.7991,15694.0
2019-02-05 12:55:00,46.49,46.51,46.46,46.47,8074.0,34.7991,34.8141,34.7767,34.7842,8074.0
2019-02-05 13:00:00,46.48,46.48,46.44,46.44,11859.0,34.7917,34.7917,34.7617,34.7617,11859.0
2019-02-05 13:05:00,46.43,46.43,46.37,46.38,11338.0,34.7542,34.7542,34.7093,34.7168,11338.0
2019-02-05 13:10:00,46.38,46.46,46.38,46.44,4953.0,34.7168,34.7767,34.7168,34.7617,4953.0
2019-02-05 13:15:00,46.43,46.46,46.42,46.45,6728.0,34.7542,34.7767,34.7467,34.7692,6728.0
2019-02-05 13:20:00,46.45,46.49,46.45,46.48,11547.0,34.7692,34.7991,34.7692,34.7917,11547.0
2019-02-05 13:25:00,46.48,46.48,46.42,46.46,8857.0,34.7917,34.7917,34.7467,34.7767,8857.0
2019-02-05 13:30:00,46.46,46.46,46.42,46.46,5483.0,34.7767,34.7767,34.7467,34.7767,5483.0
2019-02-05 13:35:00,46.45,46.46,46.42,46.44,4814.0,34.7692,34.7767,34.7467,34.7617,4814.0
2019-02-05 13:40:00,46.44,46.44,46.39,46.4,6283.0,34.7617,34.7617,34.7243,34.7318,6283.0
2019-02-05 13:45:00,46.41,46.48,46.4,46.46,7548.0,34.7393,34.7917,34.7318,34.7767,7548.0
2019-02-05 13:50:00,46.47,46.47,46.44,46.45,7230.0,34.7842,34.7842,34.7617,34.7692,7230.0
2019-02-05 13:55:00,46.46,46.48,46.45,46.45,9325.0,34.7767,34.7917,34.7692,34.7692,9325.0
2019-02-05 14:00:00,46.45,46.49,46.44,46.48,9178.0,34.7692,34.7991,34.7617,34.7917,9178.0
2019-02-05 14:05:00,46.48,46.53,46.48,46.52,19802.0,34.7917,34.8291,34.7917,34.8216,19802.0
2019-02-05 14:10:00,46.51,46.52,46.48,46.49,9277.0,34.8141,34.8216,34.7917,34.7991,9277.0
2019-02-05 14:15:00,46.49,46.51,46.46,46.49,12505.0,34.7991,34.8141,34.7767,34.7991,12505.0
2019-02-05 14:20:00,46.49,46.5,46.47,46.48,12481.0,34.7991,34.8066,34.7842,34.7917,12481.0
2019-02-05 14:25:00,46.49,46.52,46.48,46.48,14010.0,34.7991,34.8216,34.7917,34.7917,14010.0
2019-02-05 14:30:00,46.48,46.5,46.47,46.48,7211.0,34.7917,34.8066,34.7842,34.7917,7211.0
2019-02-05 14:35:00,46.48,46.5,46.47,46.5,4868.0,34.7917,34.8066,34.7842,34.8066,4868.0
2019-02-05 14:40:00,46.5,46.55,46.48,46.54,10018.0,34.8066,34.8441,34.7917,34.8366,10018.0
2019-02-05 14:45:00,46.55,46.61,46.52,46.58,19166.0,34.8441,34.889,34.8216,34.8665,19166.0
2019-02-05 14:50:00,46.58,46.62,46.58,46.61,6742.0,34.8665,34.8965,34.8665,34.889,6742.0
2019-02-05 14:55:00,46.61,46.68,46.6,46.67,18714.0,34.889,34.9414,34.8815,34.9339,18714.0
2019-02-05 15:00:00,46.67,46.69,46.66,46.68,13620.0,34.9339,34.9488,34.9264,34.9414,13620.0
2019-02-05 15:05:00,46.68,46.69,46.6,46.63,24730.0,34.9414,34.9488,34.8815,34.9039,24730.0
2019-02-05 15:10:00,46.63,46.64,46.6,46.61,11615.0,34.9039,34.9114,34.8815,34.889,11615.0
2019-02-05 15:15:00,46.61,46.72,46.6,46.71,13643.0,34.889,34.9713,34.8815,34.9638,13643.0
2019-02-05 15:20:00,46.72,46.73,46.64,46.64,14892.0,34.9713,34.9788,34.9114,34.9114,14892.0
2019-02-05 15:25:00,46.65,46.71,46.64,46.66,35647.0,34.9189,34.9638,34.9114,34.9264,35647.0
2019-02-05 15:30:00,46.66,46.67,46.62,46.62,41011.0,34.9264,34.9339,34.8965,34.8965,41011.0
2019-02-05 15:35:00,46.62,46.66,46.59,46.65,43743.0,34.8965,34.9264,34.874,34.9189,43743.0
2019-02-05 15:40:00,46.65,46.67,46.62,46.62,35342.0,34.9189,34.9339,34.8965,34.8965,35342.0
2019-02-05 15:45:00,46.63,46.67,46.62,46.67,46159.0,34.9039,34.9339,34.8965,34.9339,46159.0
2019-02-05 15:50:00,46.66,46.67,46.63,46.67,51711.0,34.9264,34.9339,34.9039,34.9339,51711.0
2019-02-05 15:55:00,46.67,46.8,46.66,46.76,231575.0,34.9339,35.0312,34.9264,35.0012,231575.0
2019-02-06 09:30:00,46.6,46.89,46.57,46.87,51158.0,34.8815,35.0986,34.859,35.0836,51158.0
2019-02-06 09:35:00,46.84,46.94,46.81,46.81,11882.0,35.0611,35.136,35.0387,35.0387,11882.0
2019-02-06 09:40:00,46.81,46.99,46.77,46.97,27530.0,35.0387,35.1734,35.0087,35.1584,27530.0
2019-02-06 09:45:00,46.96,47.05,46.94,46.96,12189.0,35.151,35.2183,35.136,35.151,12189.0
2019-02-06 09:50:00,46.98,47.0,46.89,47.0,9568.0,35.1659,35.1809,35.0986,35.1809,9568.0
2019-02-06 09:55:00,47.04,47.16,47.0,47.11,75104.0,35.2108,35.3007,35.1809,35.2632,75104.0
2019-02-06 10:00:00,47.1,47.12,47.02,47.07,23777.0,35.2557,35.2707,35.1959,35.2333,23777.0
2019-02-06 10:05:00,47.07,47.12,47.05,47.06,13161.0,35.2333,35.2707,35.2183,35.2258,13161.0
2019-02-06 10:10:00,47.05,47.06,46.91,46.93,16424.0,35.2183,35.2258,35.1135,35.1285,16424.0
2019-02-06 10:15:00,46.92,46.94,46.82,46.83,14087.0,35.121,35.136,35.0462,35.0536,14087.0
2019-02-06 10:20:00,46.84,46.95,46.82,46.95,14765.0,35.0611,35.1435,35.0462,35.1435,14765.0
2019-02-06 10:25:00,46.98,47.03,46.96,47.01,15725.0,35.1659,35.2033,35.151,35.1884,15725.0
2019-02-06 10:30:00,47.02,47.16,47.0,47.15,35095.0,35.1959,35.3007,35.1809,35.2932,35095.0
2019-02-06 10:35:00,47.16,47.2,47.15,47.16,26636.0,35.3007,35.3306,35.2932,35.3007,26636.0
2019-02-06 10:40:00,47.16,47.18,47.09,47.12,15669.0,35.3007,35.3156,35.2483,35.2707,15669.0
2019-02-06 10:45:00,47.13,47.22,47.12,47.16,17749.0,35.2782,35.3456,35.2707,35.3007,17749.0
2019-02-06 10:50:00,47.16,47.35,47.15,47.35,21217.0,35.3007,35.4429,35.2932,35.4429,21217.0
2019-02-06 10:55:00,47.37,47.42,47.33,47.34,27845.0,35.4578,35.4953,35.4279,35.4354,27845.0
2019-02-06 11:00:00,47.36,47.36,47.26,47.29,16943.0,35.4504,35.4504,35.3755,35.398,16943.0
2019-02-06 11:05:00,47.29,47.33,47.24,47.25,14121.0,35.398,35.4279,35.3605,35.368,14121.0
2019-02-06 11:10:00,47.25,47.3,47.21,47.3,21555.0,35.368,35.4055,35.3381,35.4055,21555.0
2019-02-06 11:15:00,47.3,47.35,47.26,47.26,17257.0,35.4055,35.4429,35.3755,35.3755,17257.0
2019-02-06 11:20:00,47.27,47.32,47.2,47.22,20557.0,35.383,35.4204,35.3306,35.3456,20557.0
2019-02-06 11:25:00,47.22,47.22,47.07,47.11,31006.0,35.3456,35.3456,35.2333,35.2632,31006.0
2019-02-06 11:30:00,47.12,47.14,47.06,47.07,20152.0,35.2707,35.2857,35.2258,35.2333,20152.0
2019-02-06 11:35:00,47.06,47.14,47.04,47.13,20494.0,35.2258,35.2857,35.2108,35.2782,20494.0
2019-02-06 11:40:00,47.14,47.18,47.11,47.15,13440.0,35.2857,35.3156,35.2632,35.2932,13440.0
2019-02-06 11:45:00,47.16,47.27,47.15,47.24,8505.0,35.3007,35.383,35.2932,35.3605,8505.0
2019-02-06 11:50:00,47.26,47.26,47.2,47.23,13053.0,35.3755,35.3755,35.3306,35.3531,13053.0
2019-02-06 11:55:00,47.22,47.23,47.17,47.19,7817.0,35.3456,35.3531,35.3081,35.3231,7817.0
2019-02-06 12:00:00,47.19,47.19,47.14,47.15,7783.0,35.3231,35.3231,35.2857,35.2932,7783.0
2019-02-06 12:05:00,47.16,47.16,47.11,47.15,12977.0,35.3007,35.3007,35.2632,35.2932,12977.0
2019-02-06 12:10:00,47.14,47.16,47.12,47.13,8122.0,35.2857,35.3007,35.2707,35.2782,8122.0
2019-02-06 12:15:00,47.13,47.14,47.07,47.11,11360.0,35.2782,35.2857,35.2333,35.2632,11360.0
2019-02-06 12:20:00,47.11,47.14,47.1,47.14,7241.0,35.2632,35.2857,35.2557,35.2857,7241.0
2019-02-06 12:25:00,47.15,47.2,47.14,47.14,6734.0,35.2932,35.3306,35.2857,35.2857,6734.0
2019-02-06 12:30:00,47.13,47.16,47.13,47.15,4571.0,35.2782,35.3007,35.2782,35.2932,4571.0
2019-02-06 12:35:00,47.16,47.17,47.14,47.16,6372.0,35.3007,35.3081,35.2857,35.3007,6372.0
2019-02-06 12:40:00,47.16,47.23,47.15,47.2,6392.0,35.3007,35.3531,35.2932,35.3306,6392.0
2019-02-06 12:45:00,47.2,47.2,47.14,47.16,8380.0,35.3306,35.3306,35.2857,35.3007,8380.0
2019-02-06 12:50:00,47.17,47.18,47.15,47.15,10155.0,35.3081,35.3156,35.2932,35.2932,10155.0
2019-02-06 12:55:00,47.16,47.22,47.15,47.21,6968.0,35.3007,35.3456,35.2932,35.3381,6968.0
2019-02-06 13:00:00,47.2,47.23,47.18,47.19,11673.0,35.3306,35.3531,35.3156,35.3231,11673.0
2019-02-06 13:05:00,47.2,47.25,47.18,47.24,10846.0,35.3306,35.368,35.3156,35.3605,10846.0
2019-02-06 13:10:00,47.23,47.24,47.2,47.21,8315.0,35.3531,35.3605,35.3306,35.3381,8315.0
2019-02-06 13:15:00,47.21,47.28,47.21,47.28,9299.0,35.3381,35.3905,35.3381,35.3905,9299.0
2019-02-06 13:20:00,47.28,47.29,47.25,47.27,6536.0,35.3905,35.398,35.368,35.383,6536.0
2019-02-06 13:25:00,47.27,47.35,47.27,47.32,14715.0,35.383,35.4429,35.383,35.4204,14715.0
2019-02-06 13:30:00,47.32,47.36,47.3,47.34,67026.0,35.4204,35.4504,35.4055,35.4354,67026.0
2019-02-06 13:35:00,47.34,47.35,47.28,47.29,17082.0,35.4354,35.4429,35.3905,35.398,17082.0
2019-02-06 13:40:00,47.29,47.31,47.27,47.31,7111.0,35.398,35.4129,35.383,35.4129,7111.0
2019-02-06 13:45:00,47.31,47.35,47.26,47.33,18330.0,35.4129,35.4429,35.3755,35.4279,18330.0
2019-02-06 13:50:00,47.32,47.34,47.31,47.32,6712.0,35.4204,35.4354,35.4129,35.4204,6712.0
2019-02-06 13:55:00,47.33,47.35,47.3,47.31,10988.0,35.4279,35.4429,35.4055,35.4129,10988.0
2019-02-06 14:00:00,47.31,47.32,47.26,47.28,8374.0,35.4129,35.4204,35.3755,35.3905,8374.0
2019-02-06 14:05:00,47.27,47.27,47.21,47.23,19073.0,35.383,35.383,35.3381,35.3531,19073.0
2019-02-06 14:10:00,47.22,47.26,47.21,47.26,9742.0,35.3456,35.3755,35.3381,35.3755,9742.0
2019-02-06 14:15:00,47.25,47.25,47.21,47.23,13262.0,35.368,35.368,35.3381,35.3531,13262.0
2019-02-06 14:20:00,47.23,47.28,47.21,47.27,15654.0,35.3531,35.3905,35.3381,35.383,15654.0
2019-02-06 14:25:00,47.26,47.27,47.23,47.26,5361.0,35.3755,35.383,35.3531,35.3755,5361.0
2019-02-06 14:30:00,47.25,47.25,47.19,47.22,15392.0,35.368,35.368,35.3231,35.3456,15392.0
2019-02-06 14:35:00,47.21,47.23,47.15,47.18,15703.0,35.3381,35.3531,35.2932,35.3156,15703.0
2019-02-06 14:40:00,47.18,47.2,47.17,47.18,11500.0,35.3156,35.3306,35.3081,35.3156,11500.0
2019-02-06 14:45:00,47.18,47.2,47.16,47.18,9742.0,35.3156,35.3306,35.3007,35.3156,9742.0
2019-02-06 14:50:00,47.18,47.18,47.1,47.11,21782.0,35.3156,35.3156,35.2557,35.2632,21782.0
2019-02-06 14:55:00,47.11,47.16,47.09,47.15,21557.0,35.2632,35.3007,35.2483,35.2932,21557.0
2019-02-06 15:00:00,47.14,47.18,47.13,47.16,15580.0,35.2857,35.3156,35.2782,35.3007,15580.0
2019-02-06 15:05:00,47.15,47.19,47.15,47.18,15934.0,35.2932,35.3231,35.2932,35.3156,15934.0
2019-02-06 15:10:00,47.19,47.22,47.17,47.2,12467.0,35.3231,35.3456,35.3081,35.3306,12467.0
2019-02-06 15:15:00,47.2,47.25,47.18,47.25,19851.0,35.3306,35.368,35.3156,35.368,19851.0
2019-02-06 15:20:00,47.25,47.25,47.21,47.23,12655.0,35.368,35.368,35.3381,35.3531,12655.0
2019-02-06 15:25:00,47.22,47.23,47.18,47.21,14945.0,35.3456,35.3531,35.3156,35.3381,14945.0
2019-02-06 15:30:00,47.2,47.21,47.15,47.16,25883.0,35.3306,35.3381,35.2932,35.3007,25883.0
2019-02-06 15:35:00,47.16,47.18,47.15,47.17,27995.0,35.3007,35.3156,35.2932,35.3081,27995.0
2019-02-06 15:40:00,47.18,47.19,47.13,47.15,39724.0,35.3156,35.3231,35.2782,35.2932,39724.0
2019-02-06 15:45:00,47.14,47.17,47.11,47.17,30798.0,35.2857,35.3081,35.2632,35.3081,30798.0
2019-02-06 15:50:00,47.16,47.17,47.14,47.15,35388.0,35.3007,35.3081,35.2857,35.2932,35388.0
2019-02-06 15:55:00,47.15,47.17,47.1,47.13,98917.0,35.2932,35.3081,35.2557,35.2782,98917.0
2019-02-07 09:30:00,46.86,47.01,46.86,46.94,26951.0,35.0761,35.1884,35.0761,35.136,26951.0
2019-02-07 09:35:00,46.88,46.92,46.7,46.7,26275.0,35.0911,35.121,34.9563,34.9563,26275.0
2019-02-07 09:40:00,46.66,46.7,46.55,46.66,18712.0,34.9264,34.9563,34.8441,34.9264,18712.0
2019-02-07 09:45:00,46.64,46.69,46.61,46.63,11666.0,34.9114,34.9488,34.889,34.9039,11666.0
2019-02-07 09:50:00,46.63,46.67,46.53,46.59,8519.0,34.9039,34.9339,34.8291,34.874,8519.0
2019-02-07 09:55:00,46.58,46.72,46.53,46.72,17999.0,34.8665,34.9713,34.8291,34.9713,17999.0
2019-02-07 10:00:00,46.72,46.72,46.57,46.61,12391.0,34.9713,34.9713,34.859,34.889,12391.0
2019-02-07 10:05:00,46.59,46.64,46.55,46.58,20770.0,34.874,34.9114,34.8441,34.8665,20770.0
2019-02-07 10:10:00,46.59,46.74,46.59,46.64,14665.0,34.874,34.9863,34.874,34.9114,14665.0
2019-02-07 10:15:00,46.64,46.69,46.6,46.66,11013.0,34.9114,34.9488,34.8815,34.9264,11013.0
2019-02-07 10:20:00,46.66,46.77,46.66,46.77,70695.0,34.9264,35.0087,34.9264,35.0087,70695.0
2019-02-07 10:25:00,46.79,46.81,46.73,46.77,11433.0,35.0237,35.0387,34.9788,35.0087,11433.0
2019-02-07 10:30:00,46.76,46.87,46.76,46.87,11953.0,35.0012,35.0836,35.0012,35.0836,11953.0
2019-02-07 10:35:00,46.87,46.9,46.83,46.86,16550.0,35.0836,35.106,35.0536,35.0761,16550.0
2019-02-07 10:40:00,46.85,46.85,46.72,46.74,17095.0,35.0686,35.0686,34.9713,34.9863,17095.0
2019-02-07 10:45:00,46.73,46.77,46.66,46.67,22834.0,34.9788,35.0087,34.9264,34.9339,22834.0
2019-02-07 10:50:00,46.65,46.66,46.52,46.57,23853.0,34.9189,34.9264,34.8216,34.859,23853.0
2019-02-07 10:55:00,46.56,46.56,46.44,46.46,33287.0,34.8515,34.8515,34.7617,34.7767,33287.0
2019-02-07 11:00:00,46.46,46.48,46.39,46.42,23111.0,34.7767,34.7917,34.7243,34.7467,23111.0
2019-02-07 11:05:00,46.41,46.41,46.32,46.32,20499.0,34.7393,34.7393,34.6719,34.6719,20499.0
2019-02-07 11:10:00,46.32,46.34,46.28,46.28,14089.0,34.6719,34.6869,34.642,34.642,14089.0
2019-02-07 11:15:00,46.29,46.31,46.23,46.24,12063.0,34.6494,34.6644,34.6045,34.612,12063.0
2019-02-07 11:20:00,46.24,46.24,46.13,46.13,11948.0,34.612,34.612,34.5297,34.5297,11948.0
2019-02-07 11:25:00,46.14,46.19,46.11,46.19,27488.0,34.5372,34.5746,34.5147,34.5746,27488.0
2019-02-07 11:30:00,46.19,46.19,46.01,46.04,31430.0,34.5746,34.5746,34.4398,34.4623,31430.0
2019-02-07 11:35:00,46.03,46.12,45.99,46.12,43239.0,34.4548,34.5222,34.4249,34.5222,43239.0
2019-02-07 11:40:00,46.13,46.18,46.11,46.14,15018.0,34.5297,34.5671,34.5147,34.5372,15018.0
2019-02-07 11:45:00,46.13,46.15,46.03,46.05,15004.0,34.5297,34.5446,34.4548,34.4698,15004.0
2019-02-07 11:50:00,46.05,46.1,45.99,46.03,21066.0,34.4698,34.5072,34.4249,34.4548,21066.0
2019-02-07 11:55:00,46.04,46.06,46.0,46.01,13764.0,34.4623,34.4773,34.4324,34.4398,13764.0
2019-02-07 12:00:00,46.0,46.03,45.95,45.98,16735.0,34.4324,34.4548,34.3949,34.4174,16735.0
2019-02-07 12:05:00,45.97,46.09,45.96,46.07,14260.0,34.4099,34.4997,34.4024,34.4848,14260.0
2019-02-07 12:10:00,46.06,46.06,45.99,46.01,24677.0,34.4773,34.4773,34.4249,34.4398,24677.0
2019-02-07 12:15:00,46.01,46.04,45.98,46.03,19281.0,34.4398,34.4623,34.4174,34.4548,19281.0
2019-02-07 12:20:00,46.04,46.07,46.03,46.04,8407.0,34.4623,34.4848,34.4548,34.4623,8407.0
2019-02-07 12:25:00,46.05,46.05,45.96,45.97,19811.0,34.4698,34.4698,34.4024,34.4099,19811.0
2019-02-07 12:30:00,45.97,46.06,45.95,46.06,16647.0,34.4099,34.4773,34.3949,34.4773,16647.0
2019-02-07 12:35:00,46.06,46.08,46.04,46.07,9069.0,34.4773,34.4922,34.4623,34.4848,9069.0
2019-02-07 12:40:00,46.07,46.08,46.0,46.0,21219.0,34.4848,34.4922,34.4324,34.4324,21219.0
2019-02-07 12:45:00,45.99,46.06,45.96,46.02,14861.0,34.4249,34.4773,34.4024,34.4473,14861.0
2019-02-07 12:50:00,46.02,46.03,45.97,45.98,13039.0,34.4473,34.4548,34.4099,34.4174,13039.0
2019-02-07 12:55:00,45.99,46.1,45.98,46.1,14744.0,34.4249,34.5072,34.4174,34.5072,14744.0
2019-02-07 13:00:00,46.09,46.18,46.06,46.18,13663.0,34.4997,34.5671,34.4773,34.5671,13663.0
2019-02-07 13:05:00,46.18,46.25,46.18,46.19,12137.0,34.5671,34.6195,34.5671,34.5746,12137.0
2019-02-07 13:10:00,46.19,46.2,46.15,46.16,15491.0,34.5746,34.5821,34.5446,34.5521,15491.0
2019-02-07 13:15:00,46.16,46.21,46.15,46.18,29113.0,34.5521,34.5896,34.5446,34.5671,29113.0
2019-02-07 13:20:00,46.18,46.23,46.16,46.22,9504.0,34.5671,34.6045,34.5521,34.597,9504.0
2019-02-07 13:25:00,46.22,46.26,46.16,46.21,16070.0,34.597,34.627,34.5521,34.5896,16070.0
2019-02-07 13:30:00,46.21,46.23,46.17,46.19,9151.0,34.5896,34.6045,34.5596,34.5746,9151.0
2019-02-07 13:35:00,46.2,46.22,46.16,46.16,8600.0,34.5821,34.597,34.5521,34.5521,8600.0
2019-02-07 13:40:00,46.16,46.17,46.13,46.14,77003.0,34.5521,34.5596,34.5297,34.5372,77003.0
2019-02-07 13:45:00,46.13,46.19,46.11,46.14,16289.0,34.5297,34.5746,34.5147,34.5372,16289.0
2019-02-07 13:50:00,46.14,46.16,46.09,46.09,17328.0,34.5372,34.5521,34.4997,34.4997,17328.0
2019-02-07 13:55:00,46.09,46.11,46.05,46.08,18587.0,34.4997,34.5147,34.4698,34.4922,18587.0
2019-02-07 14:00:00,46.06,46.07,46.02,46.05,17207.0,34.4773,34.4848,34.4473,34.4698,17207.0
2019-02-07 14:05:00,46.05,46.07,46.03,46.04,18924.0,34.4698,34.4848,34.4548,34.4623,18924.0
2019-02-07 14:10:00,46.04,46.05,46.0,46.02,18665.0,34.4623,34.4698,34.4324,34.4473,18665.0
2019-02-07 14:15:00,46.01,46.02,45.94,45.99,41482.0,34.4398,34.4473,34.3875,34.4249,41482.0
2019-02-07 14:20:00,45.99,45.99,45.94,45.98,19333.0,34.4249,34.4249,34.3875,34.4174,19333.0
2019-02-07 14:25:00,45.97,46.06,45.97,46.05,15209.0,34.4099,34.4773,34.4099,34.4698,15209.0
2019-02-07 14:30:00,46.06,46.08,45.99,46.0,17419.0,34.4773,34.4922,34.4249,34.4324,17419.0
2019-02-07 14:35:00,46.01,46.05,46.0,46.05,18592.0,34.4398,34.4698,34.4324,34.4698,18592.0
2019-02-07 14:40:00,46.05,46.05,46.0,46.02,13511.0,34.4698,34.4698,34.4324,34.4473,13511.0
2019-02-07 14:45:00,46.01,46.04,45.98,45.99,21571.0,34.4398,34.4623,34.4174,34.4249,21571.0
2019-02-07 14:50:00,45.98,46.03,45.94,46.02,19858.0,34.4174,34.4548,34.3875,34.4473,19858.0
2019-02-07 14:55:00,46.03,46.04,45.98,46.01,24829.0,34.4548,34.4623,34.4174,34.4398,24829.0
2019-02-07 15:00:00,46.01,46.12,46.01,46.1,31101.0,34.4398,34.5222,34.4398,34.5072,31101.0
2019-02-07 15:05:00,46.1,46.12,46.03,46.03,26605.0,34.5072,34.5222,34.4548,34.4548,26605.0
2019-02-07 15:10:00,46.03,46.06,46.02,46.05,17595.0,34.4548,34.4773,34.4473,34.4698,17595.0
2019-02-07 15:15:00,46.05,46.18,46.05,46.11,138093.0,34.4698,34.5671,34.4698,34.5147,138093.0
2019-02-07 15:20:00,46.11,46.13,46.07,46.11,21998.0,34.5147,34.5297,34.4848,34.5147,21998.0
2019-02-07 15:25:00,46.12,46.16,46.08,46.16,23023.0,34.5222,34.5521,34.4922,34.5521,23023.0
2019-02-07 15:30:00,46.15,46.17,46.06,46.07,32357.0,34.5446,34.5596,34.4773,34.4848,32357.0
2019-02-07 15:35:00,46.08,46.11,46.03,46.09,41201.0,34.4922,34.5147,34.4548,34.4997,41201.0
2019-02-07 15:40:00,46.09,46.22,46.09,46.18,43168.0,34.4997,34.597,34.4997,34.5671,43168.0
2019-02-07 15:45:00,46.19,46.22,46.17,46.17,59933.0,34.5746,34.597,34.5596,34.5596,59933.0
2019-02-07 15:50:00,46.18,46.22,46.16,46.22,79871.0,34.5671,34.597,34.5521,34.597,79871.0
2019-02-07 15:55:00,46.21,46.31,46.21,46.31,180476.0,34.5896,34.6644,34.5896,34.6644,180476.0
2019-02-08 09:30:00,46.16,46.31,46.13,46.25,30318.0,34.5521,34.6644,34.5297,34.6195,30318.0
2019-02-08 09:35:00,46.22,46.4,46.19,46.29,17294.0,34.597,34.7318,34.5746,34.6494,17294.0
2019-02-08 09:40:00,46.28,46.33,46.06,46.06,10556.0,34.642,34.6794,34.4773,34.4773,10556.0
2019-02-08 09:45:00,46.06,46.06,45.97,46.04,11992.0,34.4773,34.4773,34.4099,34.4623,11992.0
2019-02-08 09:50:00,46.06,46.14,46.05,46.05,9844.0,34.4773,34.5372,34.4698,34.4698,9844.0
2019-02-08 09:55:00,46.07,46.11,46.01,46.05,6177.0,34.4848,34.5147,34.4398,34.4698,6177.0
2019-02-08 10:00:00,46.02,46.11,46.0,46.01,12735.0,34.4473,34.5147,34.4324,34.4398,12735.0
2019-02-08 10:05:00,46.03,46.13,46.03,46.11,7082.0,34.4548,34.5297,34.4548,34.5147,7082.0
2019-02-08 10:10:00,46.11,46.12,45.92,45.92,31441.0,34.5147,34.5222,34.3725,34.3725,31441.0
2019-02-08 10:15:00,45.95,45.97,45.8,45.85,13750.0,34.3949,34.4099,34.2827,34.3201,13750.0
2019-02-08 10:20:00,45.84,45.89,45.83,45.85,15078.0,34.3126,34.35,34.3051,34.3201,15078.0
2019-02-08 10:25:00,45.85,45.97,45.83,45.95,13607.0,34.3201,34.4099,34.3051,34.3949,13607.0
2019-02-08 10:30:00,45.94,46.02,45.93,45.93,18857.0,34.3875,34.4473,34.38,34.38,18857.0
2019-02-08 10:35:00,45.94,45.97,45.91,45.96,12117.0,34.3875,34.4099,34.365,34.4024,12117.0
2019-02-08 10:40:00,45.96,46.0,45.86,45.86,13442.0,34.4024,34.4324,34.3276,34.3276,13442.0
2019-02-08 10:45:00,45.87,45.89,45.82,45.83,61430.0,34.3351,34.35,34.2976,34.3051,61430.0
2019-02-08 10:50:00,45.83,45.85,45.68,45.68,20634.0,34.3051,34.3201,34.1928,34.1928,20634.0
2019-02-08 10:55:00,45.7,45.74,45.67,45.71,8315.0,34.2078,34.2377,34.1853,34.2153,8315.0
2019-02-08 11:00:00,45.71,45.72,45.64,45.66,15691.0,34.2153,34.2228,34.1629,34.1779,15691.0
2019-02-08 11:05:00,45.67,45.69,45.62,45.69,14450.0,34.1853,34.2003,34.1479,34.2003,14450.0
2019-02-08 11:10:00,45.7,45.73,45.66,45.67,11787.0,34.2078,34.2303,34.1779,34.1853,11787.0
2019-02-08 11:15:00,45.68,45.73,45.66,45.66,8718.0,34.1928,34.2303,34.1779,34.1779,8718.0
2019-02-08 11:20:00,45.65,45.67,45.62,45.63,21375.0,34.1704,34.1853,34.1479,34.1554,21375.0
2019-02-08 11:25:00,45.63,45.66,45.6,45.61,20111.0,34.1554,34.1779,34.133,34.1404,20111.0
2019-02-08 11:30:00,45.61,45.63,45.51,45.52,16569.0,34.1404,34.1554,34.0656,34.0731,16569.0
2019-02-08 11:35:00,45.51,45.63,45.5,45.63,13879.0,34.0656,34.1554,34.0581,34.1554,13879.0
2019-02-08 11:40:00,45.63,45.65,45.62,45.63,7902.0,34.1554,34.1704,34.1479,34.1554,7902.0
2019-02-08 11:45:00,45.64,45.67,45.58,45.62,8005.0,34.1629,34.1853,34.118,34.1479,8005.0
2019-02-08 11:50:00,45.61,45.69,45.58,45.69,9216.0,34.1404,34.2003,34.118,34.2003,9216.0
2019-02-08 11:55:00,45.68,45.7,45.67,45.69,13826.0,34.1928,34.2078,34.1853,34.2003,13826.0
2019-02-08 12:00:00,45.69,45.74,45.69,45.7,11463.0,34.2003,34.2377,34.2003,34.2078,11463.0
2019-02-08 12:05:00,45.7,45.74,45.68,45.7,12046.0,34.2078,34.2377,34.1928,34.2078,12046.0
2019-02-08 12:10:00,45.69,45.69,45.63,45.68,9679.0,34.2003,34.2003,34.1554,34.1928,9679.0
2019-02-08 12:15:00,45.69,45.72,45.66,45.68,7923.0,34.2003,34.2228,34.1779,34.1928,7923.0
2019-02-08 12:20:00,45.69,45.73,45.67,45.7,10911.0,34.2003,34.2303,34.1853,34.2078,10911.0
2019-02-08 12:25:00,45.71,45.73,45.67,45.68,11002.0,34.2153,34.2303,34.1853,34.1928,11002.0
2019-02-08 12:30:00,45.69,45.73,45.69,45.7,15315.0,34.2003,34.2303,34.2003,34.2078,15315.0
2019-02-08 12:35:00,45.7,45.71,45.67,45.68,13255.0,34.2078,34.2153,34.1853,34.1928,13255.0
2019-02-08 12:40:00,45.68,45.73,45.68,45.72,18419.0,34.1928,34.2303,34.1928,34.2228,18419.0
2019-02-08 12:45:00,45.72,45.76,45.71,45.74,26670.0,34.2228,34.2527,34.2153,34.2377,26670.0
2019-02-08 12:50:00,45.74,45.74,45.66,45.69,13440.0,34.2377,34.2377,34.1779,34.2003,13440.0
2019-02-08 12:55:00,45.7,45.72,45.69,45.7,8659.0,34.2078,34.2228,34.2003,34.2078,8659.0
2019-02-08 13:00:00,45.7,45.73,45.66,45.69,17654.0,34.2078,34.2303,34.1779,34.2003,17654.0
2019-02-08 13:05:00,45.69,45.69,45.65,45.66,14848.0,34.2003,34.2003,34.1704,34.1779,14848.0
2019-02-08 13:10:00,45.67,45.76,45.67,45.73,12629.0,34.1853,34.2527,34.1853,34.2303,12629.0
2019-02-08 13:15:00,45.73,45.73,45.68,45.68,7532.0,34.2303,34.2303,34.1928,34.1928,7532.0
2019-02-08 13:20:00,45.68,45.77,45.67,45.73,79087.0,34.1928,34.2602,34.1853,34.2303,79087.0
2019-02-08 13:25:00,45.73,45.74,45.7,45.7,11602.0,34.2303,34.2377,34.2078,34.2078,11602.0
2019-02-08 13:30:00,45.69,45.73,45.68,45.71,11925.0,34.2003,34.2303,34.1928,34.2153,11925.0
2019-02-08 13:35:00,45.7,45.71,45.67,45.69,8402.0,34.2078,34.2153,34.1853,34.2003,8402.0
2019-02-08 13:40:00,45.69,45.75,45.69,45.73,10430.0,34.2003,34.2452,34.2003,34.2303,10430.0
2019-02-08 13:45:00,45.73,45.75,45.71,45.71,10044.0,34.2303,34.2452,34.2153,34.2153,10044.0
2019-02-08 13:50:00,45.71,45.72,45.69,45.7,12546.0,34.2153,34.2228,34.2003,34.2078,12546.0
2019-02-08 13:55:00,45.7,45.79,45.69,45.79,29204.0,34.2078,34.2752,34.2003,34.2752,29204.0
2019-02-08 14:00:00,45.79,45.83,45.78,45.78,18474.0,34.2752,34.3051,34.2677,34.2677,18474.0
2019-02-08 14:05:00,45.78,45.81,45.76,45.79,8922.0,34.2677,34.2901,34.2527,34.2752,8922.0
2019-02-08 14:10:00,45.79,45.85,45.78,45.83,12865.0,34.2752,34.3201,34.2677,34.3051,12865.0
2019-02-08 14:15:00,45.83,45.87,45.81,45.83,17877.0,34.3051,34.3351,34.2901,34.3051,17877.0
2019-02-08 14:20:00,45.83,45.83,45.76,45.79,15989.0,34.3051,34.3051,34.2527,34.2752,15989.0
2019-02-08 14:25:00,45.79,45.81,45.77,45.81,15319.0,34.2752,34.2901,34.2602,34.2901,15319.0
2019-02-08 14:30:00,45.81,45.83,45.8,45.82,12998.0,34.2901,34.3051,34.2827,34.2976,12998.0
2019-02-08 14:35:00,45.83,45.84,45.8,45.83,14081.0,34.3051,34.3126,34.2827,34.3051,14081.0
2019-02-08 14:40:00,45.83,45.85,45.81,45.84,14130.0,34.3051,34.3201,34.2901,34.3126,14130.0
2019-02-08 14:45:00,45.84,45.91,45.84,45.89,20771.0,34.3126,34.365,34.3126,34.35,20771.0
2019-02-08 14:50:00,45.88,45.88,45.83,45.87,17243.0,34.3425,34.3425,34.3051,34.3351,17243.0
2019-02-08 14:55:00,45.87,45.89,45.85,45.86,10830.0,34.3351,34.35,34.3201,34.3276,10830.0
2019-02-08 15:00:00,45.86,45.88,45.84,45.84,14988.0,34.3276,34.3425,34.3126,34.3126,14988.0
2019-02-08 15:05:00,45.85,45.89,45.85,45.86,11348.0,34.3201,34.35,34.3201,34.3276,11348.0
2019-02-08 15:10:00,45.87,45.91,45.86,45.91,16469.0,34.3351,34.365,34.3276,34.365,16469.0
2019-02-08 15:15:00,45.91,45.93,45.89,45.9,19292.0,34.365,34.38,34.35,34.3575,19292.0
2019-02-08 15:20:00,45.9,45.93,45.9,45.9,16205.0,34.3575,34.38,34.3575,34.3575,16205.0
2019-02-08 15:25:00,45.91,45.94,45.87,45.94,33604.0,34.365,34.3875,34.3351,34.3875,33604.0
2019-02-08 15:30:00,45.94,45.96,45.89,45.91,21894.0,34.3875,34.4024,34.35,34.365,21894.0
2019-02-08 15:35:00,45.9,45.92,45.86,45.92,27995.0,34.3575,34.3725,34.3276,34.3725,27995.0
2019-02-08 15:40:00,45.92,45.92,45.82,45.83,63956.0,34.3725,34.3725,34.2976,34.3051,63956.0
2019-02-08 15:45:00,45.82,45.85,45.8,45.8,36434.0,34.2976,34.3201,34.2827,34.2827,36434.0
2019-02-08 15:50:00,45.81,45.85,45.8,45.84,40497.0,34.2901,34.3201,34.2827,34.3126,40497.0
2019-02-08 15:55:00,45.84,45.99,45.83,45.99,127995.0,34.3126,34.4249,34.3051,34.4249,127995.0
2019-02-11 09:30:00,46.15,46.18,45.88,45.92,49284.0,34.5446,34.5671,34.3425,34.3725,49284.0
2019-02-11 09:35:00,45.93,46.1,45.92,46.01,11413.0,34.38,34.5072,34.3725,34.4398,11413.0
2019-02-11 09:40:00,46.01,46.11,45.99,45.99,16578.0,34.4398,34.5147,34.4249,34.4249,16578.0
2019-02-11 09:45:00,45.97,45.97,45.85,45.85,16003.0,34.4099,34.4099,34.3201,34.3201,16003.0
2019-02-11 09:50:00,45.85,45.93,45.81,45.93,12079.0,34.3201,34.38,34.2901,34.38,12079.0
2019-02-11 09:55:00,45.92,45.95,45.84,45.85,22810.0,34.3725,34.3949,34.3126,34.3201,22810.0
2019-02-11 10:00:00,45.86,45.86,45.78,45.86,20225.0,34.3276,34.3276,34.2677,34.3276,20225.0
2019-02-11 10:05:00,45.87,45.87,45.73,45.77,26234.0,34.3351,34.3351,34.2303,34.2602,26234.0
2019-02-11 10:10:00,45.77,45.78,45.65,45.66,12046.0,34.2602,34.2677,34.1704,34.1779,12046.0
2019-02-11 10:15:00,45.67,45.68,45.58,45.68,20685.0,34.1853,34.1928,34.118,34.1928,20685.0
2019-02-11 10:20:00,45.68,45.7,45.53,45.56,18160.0,34.1928,34.2078,34.0806,34.103,18160.0
2019-02-11 10:25:00,45.56,45.58,45.47,45.48,25835.0,34.103,34.118,34.0356,34.0431,25835.0
2019-02-11 10:30:00,45.48,45.57,45.44,45.54,33787.0,34.0431,34.1105,34.0132,34.088,33787.0
2019-02-11 10:35:00,45.54,45.54,45.48,45.49,16237.0,34.088,34.088,34.0431,34.0506,16237.0
2019-02-11 10:40:00,45.49,45.57,45.47,45.55,15072.0,34.0506,34.1105,34.0356,34.0955,15072.0
2019-02-11 10:45:00,45.55,45.61,45.5,45.51,19747.0,34.0955,34.1404,34.0581,34.0656,19747.0
2019-02-11 10:50:00,45.49,45.56,45.48,45.51,15071.0,34.0506,34.103,34.0431,34.0656,15071.0
2019-02-11 10:55:00,45.51,45.51,45.45,45.47,17120.0,34.0656,34.0656,34.0207,34.0356,17120.0
2019-02-11 11:00:00,45.47,45.54,45.45,45.49,21092.0,34.0356,34.088,34.0207,34.0506,21092.0
2019-02-11 11:05:00,45.5,45.51,45.39,45.39,21426.0,34.0581,34.0656,33.9758,33.9758,21426.0
2019-02-11 11:10:00,45.37,45.46,45.37,45.41,18657.0,33.9608,34.0282,33.9608,33.9907,18657.0
2019-02-11 11:15:00,45.42,45.51,45.42,45.46,7930.0,33.9982,34.0656,33.9982,34.0282,7930.0
2019-02-11 11:20:00,45.45,45.5,45.44,45.46,12342.0,34.0207,34.0581,34.0132,34.0282,12342.0
2019-02-11 11:25:00,45.47,45.47,45.41,45.42,14279.0,34.0356,34.0356,33.9907,33.9982,14279.0
2019-02-11 11:30:00,45.42,45.43,45.37,45.39,12285.0,33.9982,34.0057,33.9608,33.9758,12285.0
2019-02-11 11:35:00,45.4,45.43,45.38,45.42,14475.0,33.9832,34.0057,33.9683,33.9982,14475.0
2019-02-11 11:40:00,45.42,45.42,45.38,45.39,10322.0,33.9982,33.9982,33.9683,33.9758,10322.0
2019-02-11 11:45:00,45.4,45.51,45.39,45.43,116732.0,33.9832,34.0656,33.9758,34.0057,116732.0
2019-02-11 11:50:00,45.43,45.46,45.38,45.42,10908.0,34.0057,34.0282,33.9683,33.9982,10908.0
2019-02-11 11:55:00,45.43,45.43,45.39,45.41,19899.0,34.0057,34.0057,33.9758,33.9907,19899.0
2019-02-11 12:00:00,45.42,45.53,45.42,45.53,14933.0,33.9982,34.0806,33.9982,34.0806,14933.0
2019-02-11 12:05:00,45.54,45.58,45.52,45.56,12337.0,34.088,34.118,34.0731,34.103,12337.0
2019-02-11 12:10:00,45.56,45.56,45.49,45.53,14604.0,34.103,34.103,34.0506,34.0806,14604.0
2019-02-11 12:15:00,45.54,45.57,45.53,45.55,13553.0,34.088,34.1105,34.0806,34.0955,13553.0
2019-02-11 12:20:00,45.55,45.6,45.53,45.58,13622.0,34.0955,34.133,34.0806,34.118,13622.0
2019-02-11 12:25:00,45.59,45.65,45.57,45.63,9959.0,34.1255,34.1704,34.1105,34.1554,9959.0
2019-02-11 12:30:00,45.63,45.69,45.61,45.66,9902.0,34.1554,34.2003,34.1404,34.1779,9902.0
2019-02-11 12:35:00,45.66,45.67,45.62,45.66,11166.0,34.1779,34.1853,34.1479,34.1779,11166.0
2019-02-11 12:40:00,45.66,45.7,45.66,45.68,8442.0,34.1779,34.2078,34.1779,34.1928,8442.0
2019-02-11 12:45:00,45.68,45.71,45.67,45.7,11030.0,34.1928,34.2153,34.1853,34.2078,11030.0
2019-02-11 12:50:00,45.71,45.76,45.68,45.72,11214.0,34.2153,34.2527,34.1928,34.2228,11214.0
2019-02-11 12:55:00,45.73,45.75,45.68,45.71,23816.0,34.2303,34.2452,34.1928,34.2153,23816.0
2019-02-11 13:00:00,45.71,45.72,45.67,45.69,13522.0,34.2153,34.2228,34.1853,34.2003,13522.0
2019-02-11 13:05:00,45.68,45.68,45.64,45.67,17627.0,34.1928,34.1928,34.1629,34.1853,17627.0
2019-02-11 13:10:00,45.65,45.67,45.62,45.63,9146.0,34.1704,34.1853,34.1479,34.1554,9146.0
2019-02-11 13:15:00,45.62,45.64,45.58,45.64,14997.0,34.1479,34.1629,34.118,34.1629,14997.0
2019-02-11 13:20:00,45.65,45.67,45.63,45.64,8149.0,34.1704,34.1853,34.1554,34.1629,8149.0
2019-02-11 13:25:00,45.63,45.65,45.61,45.62,8038.0,34.1554,34.1704,34.1404,34.1479,8038.0
2019-02-11 13:30:00,45.63,45.65,45.62,45.63,11360.0,34.1554,34.1704,34.1479,34.1554,11360.0
2019-02-11 13:35:00,45.63,45.64,45.59,45.61,9885.0,34.1554,34.1629,34.1255,34.1404,9885.0
2019-02-11 13:40:00,45.61,45.64,45.59,45.62,10632.0,34.1404,34.1629,34.1255,34.1479,10632.0
2019-02-11 13:45:00,45.62,45.64,45.6,45.64,14930.0,34.1479,34.1629,34.133,34.1629,14930.0
2019-02-11 13:50:00,45.63,45.63,45.6,45.61,8984.0,34.1554,34.1554,34.133,34.1404,8984.0
2019-02-11 13:55:00,45.61,45.66,45.59,45.66,15991.0,34.1404,34.1779,34.1255,34.1779,15991.0
2019-02-11 14:00:00,45.66,45.66,45.62,45.64,14409.0,34.1779,34.1779,34.1479,34.1629,14409.0
2019-02-11 14:05:00,45.64,45.67,45.63,45.66,21302.0,34.1629,34.1853,34.1554,34.1779,21302.0
2019-02-11 14:10:00,45.66,45.68,45.64,45.67,14556.0,34.1779,34.1928,34.1629,34.1853,14556.0
2019-02-11 14:15:00,45.68,45.7,45.66,45.7,11585.0,34.1928,34.2078,34.1779,34.2078,11585.0
2019-02-11 14:20:00,45.7,45.71,45.65,45.67,23413.0,34.2078,34.2153,34.1704,34.1853,23413.0
2019-02-11 14:25:00,45.68,45.73,45.67,45.72,12560.0,34.1928,34.2303,34.1853,34.2228,12560.0
2019-02-11 14:30:00,45.71,45.71,45.68,45.71,16074.0,34.2153,34.2153,34.1928,34.2153,16074.0
2019-02-11 14:35:00,45.71,45.72,45.69,45.7,14796.0,34.2153,34.2228,34.2003,34.2078,14796.0
2019-02-11 14:40:00,45.71,45.75,45.7,45.71,13034.0,34.2153,34.2452,34.2078,34.2153,13034.0
2019-02-11 14:45:00,45.72,45.72,45.64,45.67,16857.0,34.2228,34.2228,34.1629,34.1853,16857.0
2019-02-11 14:50:00,45.68,45.7,45.65,45.67,41474.0,34.1928,34.2078,34.1704,34.1853,41474.0
2019-02-11 14:55:00,45.68,45.72,45.63,45.7,66006.0,34.1928,34.2228,34.1554,34.2078,66006.0
2019-02-11 15:00:00,45.71,45.71,45.66,45.67,24571.0,34.2153,34.2153,34.1779,34.1853,24571.0
2019-02-11 15:05:00,45.66,45.7,45.65,45.68,23929.0,34.1779,34.2078,34.1704,34.1928,23929.0
2019-02-11 15:10:00,45.68,45.7,45.65,45.69,22130.0,34.1928,34.2078,34.1704,34.2003,22130.0
2019-02-11 15:15:00,45.69,45.75,45.66,45.67,30911.0,34.2003,34.2452,34.1779,34.1853,30911.0
2019-02-11 15:20:00,45.67,45.72,45.66,45.67,35860.0,34.1853,34.2228,34.1779,34.1853,35860.0
2019-02-11 15:25:00,45.66,45.71,45.66,45.67,44627.0,34.1779,34.2153,34.1779,34.1853,44627.0
2019-02-11 15:30:00,45.66,45.7,45.62,45.64,26420.0,34.1779,34.2078,34.1479,34.1629,26420.0
2019-02-11 15:35:00,45.64,45.67,45.63,45.66,15791.0,34.1629,34.1853,34.1554,34.1779,15791.0
2019-02-11 15:40:00,45.66,45.66,45.64,45.64,22315.0,34.1779,34.1779,34.1629,34.1629,22315.0
2019-02-11 15:45:00,45.64,45.65,45.57,45.6,68592.0,34.1629,34.1704,34.1105,34.133,68592.0
2019-02-11 15:50:00,45.6,45.67,45.59,45.64,61757.0,34.133,34.1853,34.1255,34.1629,61757.0
2019-02-11 15:55:00,45.64,45.66,45.58,45.6,123308.0,34.1629,34.1779,34.118,34.133,123308.0
2019-02-12 09:30:00,46.01,46.21,46.01,46.11,32507.0,34.4398,34.5896,34.4398,34.5147,32507.0
2019-02-12 09:35:00,46.14,46.24,46.05,46.24,20759.0,34.5372,34.612,34.4698,34.612,20759.0
2019-02-12 09:40:00,46.25,46.33,46.13,46.16,22454.0,34.6195,34.6794,34.5297,34.5521,22454.0
2019-02-12 09:45:00,46.17,46.27,46.16,46.24,19451.0,34.5596,34.6345,34.5521,34.612,19451.0
2019-02-12 09:50:00,46.24,46.31,46.19,46.29,31403.0,34.612,34.6644,34.5746,34.6494,31403.0
2019-02-12 09:55:00,46.29,46.29,46.17,46.17,17274.0,34.6494,34.6494,34.5596,34.5596,17274.0
2019-02-12 10:00:00,46.16,46.32,46.16,46.32,21506.0,34.5521,34.6719,34.5521,34.6719,21506.0
2019-02-12 10:05:00,46.32,46.38,46.3,46.31,30233.0,34.6719,34.7168,34.6569,34.6644,30233.0
2019-02-12 10:10:00,46.32,46.37,46.21,46.21,37117.0,34.6719,34.7093,34.5896,34.5896,37117.0
2019-02-12 10:15:00,46.22,46.23,46.15,46.19,27222.0,34.597,34.6045,34.5446,34.5746,27222.0
2019-02-12 10:20:00,46.2,46.27,46.2,46.22,17389.0,34.5821,34.6345,34.5821,34.597,17389.0
2019-02-12 10:25:00,46.22,46.22,46.09,46.12,22051.0,34.597,34.597,34.4997,34.5222,22051.0
2019-02-12 10:30:00,46.12,46.2,46.1,46.2,16145.0,34.5222,34.5821,34.5072,34.5821,16145.0
2019-02-12 10:35:00,46.19,46.22,46.16,46.22,17396.0,34.5746,34.597,34.5521,34.597,17396.0
2019-02-12 10:40:00,46.21,46.23,46.17,46.17,19279.0,34.5896,34.6045,34.5596,34.5596,19279.0
2019-02-12 10:45:00,46.18,46.25,46.18,46.24,17610.0,34.5671,34.6195,34.5671,34.612,17610.0
2019-02-12 10:50:00,46.23,46.4,46.22,46.39,34683.0,34.6045,34.7318,34.597,34.7243,34683.0
2019-02-12 10:55:00,46.4,46.46,46.38,46.43,31680.0,34.7318,34.7767,34.7168,34.7542,31680.0
2019-02-12 11:00:00,46.44,46.52,46.43,46.51,35979.0,34.7617,34.8216,34.7542,34.8141,35979.0
2019-02-12 11:05:00,46.51,46.62,46.51,46.62,42185.0,34.8141,34.8965,34.8141,34.8965,42185.0
2019-02-12 11:10:00,46.62,46.71,46.59,46.67,40853.0,34.8965,34.9638,34.874,34.9339,40853.0
2019-02-12 11:15:00,46.67,46.75,46.65,46.75,21401.0,34.9339,34.9938,34.9189,34.9938,21401.0
2019-02-12 11:20:00,46.74,46.86,46.74,46.76,126164.0,34.9863,35.0761,34.9863,35.0012,126164.0
2019-02-12 11:25:00,46.76,46.83,46.74,46.79,16785.0,35.0012,35.0536,34.9863,35.0237,16785.0
2019-02-12 11:30:00,46.8,46.8,46.73,46.76,51762.0,35.0312,35.0312,34.9788,35.0012,51762.0
2019-02-12 11:35:00,46.76,46.8,46.74,46.8,19125.0,35.0012,35.0312,34.9863,35.0312,19125.0
2019-02-12 11:40:00,46.8,46.82,46.78,46.8,25099.0,35.0312,35.0462,35.0162,35.0312,25099.0
2019-02-12 11:45:00,46.81,46.84,46.78,46.82,28340.0,35.0387,35.0611,35.0162,35.0462,28340.0
2019-02-12 11:50:00,46.81,46.89,46.81,46.86,17769.0,35.0387,35.0986,35.0387,35.0761,17769.0
2019-02-12 11:55:00,46.86,46.97,46.84,46.97,24139.0,35.0761,35.1584,35.0611,35.1584,24139.0
2019-02-12 12:00:00,46.98,47.17,46.97,47.09,59585.0,35.1659,35.3081,35.1584,35.2483,59585.0
2019-02-12 12:05:00,47.09,47.11,47.02,47.05,19993.0,35.2483,35.2632,35.1959,35.2183,19993.0
2019-02-12 12:10:00,47.05,47.12,47.04,47.07,31625.0,35.2183,35.2707,35.2108,35.2333,31625.0
2019-02-12 12:15:00,47.07,47.11,47.02,47.05,28177.0,35.2333,35.2632,35.1959,35.2183,28177.0
2019-02-12 12:20:00,47.05,47.09,47.02,47.09,21052.0,35.2183,35.2483,35.1959,35.2483,21052.0
2019-02-12 12:25:00,47.08,47.09,47.05,47.07,18069.0,35.2408,35.2483,35.2183,35.2333,18069.0
2019-02-12 12:30:00,47.08,47.11,47.05,47.11,21722.0,35.2408,35.2632,35.2183,35.2632,21722.0
2019-02-12 12:35:00,47.12,47.15,47.09,47.09,14995.0,35.2707,35.2932,35.2483,35.2483,14995.0
2019-02-12 12:40:00,47.1,47.11,47.03,47.04,30773.0,35.2557,35.2632,35.2033,35.2108,30773.0
2019-02-12 12:45:00,47.03,47.05,47.0,47.0,17503.0,35.2033,35.2183,35.1809,35.1809,17503.0
2019-02-12 12:50:00,47.0,47.07,47.0,47.01,29129.0,35.1809,35.2333,35.1809,35.1884,29129.0
2019-02-12 12:55:00,47.02,47.02,47.0,47.01,34999.0,35.1959,35.1959,35.1809,35.1884,34999.0
2019-02-12 13:00:00,47.01,47.04,47.0,47.04,15462.0,35.1884,35.2108,35.1809,35.2108,15462.0
2019-02-12 13:05:00,47.04,47.1,47.04,47.09,10037.0,35.2108,35.2557,35.2108,35.2483,10037.0
2019-02-12 13:10:00,47.1,47.14,47.09,47.09,13638.0,35.2557,35.2857,35.2483,35.2483,13638.0
2019-02-12 13:15:00,47.09,47.13,47.07,47.09,13161.0,35.2483,35.2782,35.2333,35.2483,13161.0
2019-02-12 13:20:00,47.09,47.09,47.04,47.04,19619.0,35.2483,35.2483,35.2108,35.2108,19619.0
2019-02-12 13:25:00,47.04,47.08,47.03,47.06,29656.0,35.2108,35.2408,35.2033,35.2258,29656.0
2019-02-12 13:30:00,47.06,47.07,47.01,47.04,19626.0,35.2258,35.2333,35.1884,35.2108,19626.0
2019-02-12 13:35:00,47.05,47.11,47.05,47.1,17509.0,35.2183,35.2632,35.2183,35.2557,17509.0
2019-02-12 13:40:00,47.09,47.11,47.06,47.08,19863.0,35.2483,35.2632,35.2258,35.2408,19863.0
2019-02-12 13:45:00,47.08,47.13,47.08,47.13,20417.0,35.2408,35.2782,35.2408,35.2782,20417.0
2019-02-12 13:50:00,47.14,47.14,47.09,47.13,18996.0,35.2857,35.2857,35.2483,35.2782,18996.0
2019-02-12 13:55:00,47.13,47.14,47.1,47.14,22123.0,35.2782,35.2857,35.2557,35.2857,22123.0
2019-02-12 14:00:00,47.14,47.14,47.07,47.12,73662.0,35.2857,35.2857,35.2333,35.2707,73662.0
2019-02-12 14:05:00,47.12,47.17,47.12,47.17,18899.0,35.2707,35.3081,35.2707,35.3081,18899.0
2019-02-12 14:10:00,47.18,47.18,47.1,47.1,17971.0,35.3156,35.3156,35.2557,35.2557,17971.0
2019-02-12 14:15:00,47.11,47.14,47.1,47.13,14277.0,35.2632,35.2857,35.2557,35.2782,14277.0
2019-02-12 14:20:00,47.13,47.15,47.1,47.13,25268.0,35.2782,35.2932,35.2557,35.2782,25268.0
2019-02-12 14:25:00,47.13,47.24,47.12,47.24,126630.0,35.2782,35.3605,35.2707,35.3605,126630.0
2019-02-12 14:30:00,47.23,47.23,47.16,47.18,29437.0,35.3531,35.3531,35.3007,35.3156,29437.0
2019-02-12 14:35:00,47.18,47.22,47.15,47.22,26887.0,35.3156,35.3456,35.2932,35.3456,26887.0
2019-02-12 14:40:00,47.22,47.24,47.21,47.23,18590.0,35.3456,35.3605,35.3381,35.3531,18590.0
2019-02-12 14:45:00,47.24,47.25,47.23,47.24,14910.0,35.3605,35.368,35.3531,35.3605,14910.0
2019-02-12 14:50:00,47.24,47.27,47.22,47.27,37015.0,35.3605,35.383,35.3456,35.383,37015.0
2019-02-12 14:55:00,47.27,47.28,47.25,47.26,21532.0,35.383,35.3905,35.368,35.3755,21532.0
2019-02-12 15:00:00,47.26,47.26,47.19,47.2,23009.0,35.3755,35.3755,35.3231,35.3306,23009.0
2019-02-12 15:05:00,47.2,47.23,47.19,47.22,13724.0,35.3306,35.3531,35.3231,35.3456,13724.0
2019-02-12 15:10:00,47.22,47.22,47.14,47.14,26843.0,35.3456,35.3456,35.2857,35.2857,26843.0
2019-02-12 15:15:00,47.15,47.15,47.11,47.12,24686.0,35.2932,35.2932,35.2632,35.2707,24686.0
2019-02-12 15:20:00,47.12,47.13,47.07,47.07,29476.0,35.2707,35.2782,35.2333,35.2333,29476.0
2019-02-12 15:25:00,47.07,47.09,47.04,47.09,40653.0,35.2333,35.2483,35.2108,35.2483,40653.0
2019-02-12 15:30:00,47.08,47.09,47.01,47.01,51284.0,35.2408,35.2483,35.1884,35.1884,51284.0
2019-02-12 15:35:00,47.02,47.08,47.02,47.05,50353.0,35.1959,35.2408,35.1959,35.2183,50353.0
2019-02-12 15:40:00,47.04,47.05,47.0,47.02,56105.0,35.2108,35.2183,35.1809,35.1959,56105.0
2019-02-12 15:45:00,47.01,47.02,46.95,46.98,63954.0,35.1884,35.1959,35.1435,35.1659,63954.0
2019-02-12 15:50:00,46.98,47.03,46.98,47.03,67574.0,35.1659,35.2033,35.1659,35.2033,67574.0
2019-02-12 15:55:00,47.03,47.07,46.99,47.02,147894.0,35.2033,35.2333,35.1734,35.1959,147894.0
2019-02-13 09:30:00,47.39,47.45,47.32,47.37,36304.0,35.4728,35.5177,35.4204,35.4578,36304.0
2019-02-13 09:35:00,47.38,47.38,47.28,47.32,20262.0,35.4653,35.4653,35.3905,35.4204,20262.0
2019-02-13 09:40:00,47.35,47.4,47.15,47.28,36123.0,35.4429,35.4803,35.2932,35.3905,36123.0
2019-02-13 09:45:00,47.28,47.38,47.27,47.34,28153.0,35.3905,35.4653,35.383,35.4354,28153.0
2019-02-13 09:50:00,47.35,47.36,47.14,47.14,22944.0,35.4429,35.4504,35.2857,35.2857,22944.0
2019-02-13 09:55:00,47.14,47.27,47.13,47.25,48473.0,35.2857,35.383,35.2782,35.368,48473.0
2019-02-13 10:00:00,47.25,47.3,47.15,47.19,36825.0,35.368,35.4055,35.2932,35.3231,36825.0
2019-02-13 10:05:00,47.19,47.22,47.11,47.12,47292.0,35.3231,35.3456,35.2632,35.2707,47292.0
2019-02-13 10:10:00,47.13,47.26,47.13,47.19,34079.0,35.2782,35.3755,35.2782,35.3231,34079.0
2019-02-13 10:15:00,47.18,47.24,47.16,47.23,29830.0,35.3156,35.3605,35.3007,35.3531,29830.0
2019-02-13 10:20:00,47.22,47.24,47.2,47.22,21179.0,35.3456,35.3605,35.3306,35.3456,21179.0
2019-02-13 10:25:00,47.23,47.27,47.15,47.16,39270.0,35.3531,35.383,35.2932,35.3007,39270.0
2019-02-13 10:30:00,47.14,47.2,47.14,47.16,36993.0,35.2857,35.3306,35.2857,35.3007,36993.0
2019-02-13 10:35:00,47.16,47.2,47.09,47.13,22478.0,35.3007,35.3306,35.2483,35.2782,22478.0
2019-02-13 10:40:00,47.13,47.18,47.11,47.16,19940.0,35.2782,35.3156,35.2632,35.3007,19940.0
2019-02-13 10:45:00,47.16,47.2,47.15,47.2,16906.0,35.3007,35.3306,35.2932,35.3306,16906.0
2019-02-13 10:50:00,47.2,47.25,47.14,47.17,33557.0,35.3306,35.368,35.2857,35.3081,33557.0
2019-02-13 10:55:00,47.16,47.19,47.12,47.14,30998.0,35.3007,35.3231,35.2707,35.2857,30998.0
2019-02-13 11:00:00,47.15,47.19,47.13,47.19,22234.0,35.2932,35.3231,35.2782,35.3231,22234.0
2019-02-13 11:05:00,47.2,47.2,47.14,47.16,17291.0,35.3306,35.3306,35.2857,35.3007,17291.0
2019-02-13 11:10:00,47.15,47.15,47.1,47.11,16026.0,35.2932,35.2932,35.2557,35.2632,16026.0
2019-02-13 11:15:00,47.1,47.11,47.02,47.03,20221.0,35.2557,35.2632,35.1959,35.2033,20221.0
2019-02-13 11:20:00,47.03,47.03,46.93,46.93,49383.0,35.2033,35.2033,35.1285,35.1285,49383.0
2019-02-13 11:25:00,46.93,46.95,46.85,46.86,29700.0,35.1285,35.1435,35.0686,35.0761,29700.0
2019-02-13 11:30:00,46.86,46.9,46.82,46.86,27924.0,35.0761,35.106,35.0462,35.0761,27924.0
2019-02-13 11:35:00,46.86,46.89,46.82,46.85,21496.0,35.0761,35.0986,35.0462,35.0686,21496.0
2019-02-13 11:40:00,46.85,46.87,46.77,46.77,20022.0,35.0686,35.0836,35.0087,35.0087,20022.0
2019-02-13 11:45:00,46.76,46.86,46.76,46.84,24776.0,35.0012,35.0761,35.0012,35.0611,24776.0
2019-02-13 11:50:00,46.84,46.86,46.8,46.83,23337.0,35.0611,35.0761,35.0312,35.0536,23337.0
2019-02-13 11:55:00,46.84,46.84,46.8,46.81,10093.0,35.0611,35.0611,35.0312,35.0387,10093.0
2019-02-13 12:00:00,46.81,46.88,46.81,46.81,23295.0,35.0387,35.0911,35.0387,35.0387,23295.0
2019-02-13 12:05:00,46.81,46.81,46.78,46.8,21160.0,35.0387,35.0387,35.0162,35.0312,21160.0
2019-02-13 12:10:00,46.79,46.8,46.77,46.8,17961.0,35.0237,35.0312,35.0087,35.0312,17961.0
2019-02-13 12:15:00,46.81,46.82,46.74,46.74,18074.0,35.0387,35.0462,34.9863,34.9863,18074.0
2019-02-13 12:20:00,46.74,46.77,46.72,46.76,30325.0,34.9863,35.0087,34.9713,35.0012,30325.0
2019-02-13 12:25:00,46.76,46.79,46.75,46.78,16430.0,35.0012,35.0237,34.9938,35.0162,16430.0
2019-02-13 12:30:00,46.78,46.8,46.73,46.78,19131.0,35.0162,35.0312,34.9788,35.0162,19131.0
2019-02-13 12:35:00,46.78,46.8,46.76,46.78,17648.0,35.0162,35.0312,35.0012,35.0162,17648.0
2019-02-13 12:40:00,46.78,46.81,46.77,46.79,15003.0,35.0162,35.0387,35.0087,35.0237,15003.0
2019-02-13 12:45:00,46.78,46.84,46.78,46.81,20370.0,35.0162,35.0611,35.0162,35.0387,20370.0
2019-02-13 12:50:00,46.82,46.83,46.76,46.78,17395.0,35.0462,35.0536,35.0012,35.0162,17395.0
2019-02-13 12:55:00,46.78,46.81,46.76,46.81,21585.0,35.0162,35.0387,35.0012,35.0387,21585.0
2019-02-13 13:00:00,46.81,46.84,46.78,46.83,17932.0,35.0387,35.0611,35.0162,35.0536,17932.0
2019-02-13 13:05:00,46.82,46.85,46.79,46.85,14087.0,35.0462,35.0686,35.0237,35.0686,14087.0
2019-02-13 13:10:00,46.85,46.85,46.79,46.81,11239.0,35.0686,35.0686,35.0237,35.0387,11239.0
2019-02-13 13:15:00,46.81,46.82,46.77,46.8,10900.0,35.0387,35.0462,35.0087,35.0312,10900.0
2019-02-13 13:20:00,46.8,46.83,46.77,46.83,16167.0,35.0312,35.0536,35.0087,35.0536,16167.0
2019-02-13 13:25:00,46.83,46.84,46.79,46.84,14466.0,35.0536,35.0611,35.0237,35.0611,14466.0
2019-02-13 13:30:00,46.84,46.85,46.81,46.82,13364.0,35.0611,35.0686,35.0387,35.0462,13364.0
2019-02-13 13:35:00,46.83,46.84,46.8,46.8,8620.0,35.0536,35.0611,35.0312,35.0312,8620.0
2019-02-13 13:40:00,46.8,46.82,46.79,46.82,10796.0,35.0312,35.0462,35.0237,35.0462,10796.0
2019-02-13 13:45:00,46.82,46.88,46.81,46.88,19186.0,35.0462,35.0911,35.0387,35.0911,19186.0
2019-02-13 13:50:00,46.88,46.91,46.87,46.87,14374.0,35.0911,35.1135,35.0836,35.0836,14374.0
2019-02-13 13:55:00,46.87,46.91,46.86,46.87,18547.0,35.0836,35.1135,35.0761,35.0836,18547.0
2019-02-13 14:00:00,46.87,46.94,46.87,46.93,15037.0,35.0836,35.136,35.0836,35.1285,15037.0
2019-02-13 14:05:00,46.93,46.93,46.9,46.9,16350.0,35.1285,35.1285,35.106,35.106,16350.0
2019-02-13 14:10:00,46.91,46.91,46.86,46.91,17899.0,35.1135,35.1135,35.0761,35.1135,17899.0
2019-02-13 14:15:00,46.91,46.91,46.88,46.9,12293.0,35.1135,35.1135,35.0911,35.106,12293.0
2019-02-13 14:20:00,46.91,46.91,46.84,46.86,11919.0,35.1135,35.1135,35.0611,35.0761,11919.0
2019-02-13 14:25:00,46.86,46.87,46.84,46.86,21323.0,35.0761,35.0836,35.0611,35.0761,21323.0
2019-02-13 14:30:00,46.86,46.88,46.85,46.85,11414.0,35.0761,35.0911,35.0686,35.0686,11414.0
2019-02-13 14:35:00,46.86,46.89,46.85,46.89,18376.0,35.0761,35.0986,35.0686,35.0986,18376.0
2019-02-13 14:40:00,46.88,46.93,46.87,46.92,18769.0,35.0911,35.1285,35.0836,35.121,18769.0
2019-02-13 14:45:00,46.92,46.94,46.91,46.92,12503.0,35.121,35.136,35.1135,35.121,12503.0
2019-02-13 14:50:00,46.92,46.94,46.91,46.94,13922.0,35.121,35.136,35.1135,35.136,13922.0
2019-02-13 14:55:00,46.93,46.96,46.91,46.94,15889.0,35.1285,35.151,35.1135,35.136,15889.0
2019-02-13 15:00:00,46.93,46.96,46.92,46.92,17415.0,35.1285,35.151,35.121,35.121,17415.0
2019-02-13 15:05:00,46.93,46.95,46.9,46.94,17519.0,35.1285,35.1435,35.106,35.136,17519.0
2019-02-13 15:10:00,46.94,46.97,46.93,46.95,12993.0,35.136,35.1584,35.1285,35.1435,12993.0
2019-02-13 15:15:00,46.95,46.99,46.95,46.96,22914.0,35.1435,35.1734,35.1435,35.151,22914.0
2019-02-13 15:20:00,46.96,46.97,46.92,46.97,24065.0,35.151,35.1584,35.121,35.1584,24065.0
2019-02-13 15:25:00,46.97,46.97,46.92,46.93,21908.0,35.1584,35.1584,35.121,35.1285,21908.0
2019-02-13 15:30:00,46.93,46.97,46.93,46.93,28697.0,35.1285,35.1584,35.1285,35.1285,28697.0
2019-02-13 15:35:00,46.94,46.96,46.93,46.95,40095.0,35.136,35.151,35.1285,35.1435,40095.0
2019-02-13 15:40:00,46.95,46.96,46.87,46.89,46789.0,35.1435,35.151,35.0836,35.0986,46789.0
2019-02-13 15:45:00,46.89,46.89,46.8,46.82,61263.0,35.0986,35.0986,35.0312,35.0462,61263.0
2019-02-13 15:50:00,46.81,46.82,46.78,46.79,52961.0,35.0387,35.0462,35.0162,35.0237,52961.0
2019-02-13 15:55:00,46.79,46.8,46.73,46.74,128507.0,35.0237,35.0312,34.9788,34.9863,128507.0
2019-02-14 09:30:00,46.52,46.55,46.31,46.31,46153.0,34.8216,34.8441,34.6644,34.6644,46153.0
2019-02-14 09:35:00,46.36,46.47,46.33,46.38,21847.0,34.7018,34.7842,34.6794,34.7168,21847.0
2019-02-14 09:40:00,46.39,46.43,46.35,46.4,24957.0,34.7243,34.7542,34.6943,34.7318,24957.0
2019-02-14 09:45:00,46.42,46.6,46.39,46.58,20004.0,34.7467,34.8815,34.7243,34.8665,20004.0
2019-02-14 09:50:00,46.57,46.66,46.57,46.61,46190.0,34.859,34.9264,34.859,34.889,46190.0
2019-02-14 09:55:00,46.6,46.63,46.51,46.52,39971.0,34.8815,34.9039,34.8141,34.8216,39971.0
2019-02-14 10:00:00,46.51,46.52,46.31,46.35,27095.0,34.8141,34.8216,34.6644,34.6943,27095.0
2019-02-14 10:05:00,46.36,46.45,46.35,46.41,12491.0,34.7018,34.7692,34.6943,34.7393,12491.0
2019-02-14 10:10:00,46.41,46.48,46.39,46.48,19796.0,34.7393,34.7917,34.7243,34.7917,19796.0
2019-02-14 10:15:00,46.47,46.54,46.46,46.51,25958.0,34.7842,34.8366,34.7767,34.8141,25958.0
2019-02-14 10:20:00,46.5,46.61,46.47,46.61,37617.0,34.8066,34.889,34.7842,34.889,37617.0
2019-02-14 10:25:00,46.6,46.75,46.59,46.75,66190.0,34.8815,34.9938,34.874,34.9938,66190.0
2019-02-14 10:30:00,46.77,46.84,46.68,46.8,76763.0,35.0087,35.0611,34.9414,35.0312,76763.0
2019-02-14 10:35:00,46.8,46.86,46.64,46.71,65758.0,35.0312,35.0761,34.9114,34.9638,65758.0
2019-02-14 10:40:00,46.71,46.85,46.71,46.76,33255.0,34.9638,35.0686,34.9638,35.0012,33255.0
2019-02-14 10:45:00,46.77,46.82,46.75,46.82,19205.0,35.0087,35.0462,34.9938,35.0462,19205.0
2019-02-14 10:50:00,46.82,46.85,46.71,46.73,76421.0,35.0462,35.0686,34.9638,34.9788,76421.0
2019-02-14 10:55:00,46.72,46.72,46.64,46.66,33251.0,34.9713,34.9713,34.9114,34.9264,33251.0
2019-02-14 11:00:00,46.67,46.69,46.53,46.54,14339.0,34.9339,34.9488,34.8291,34.8366,14339.0
2019-02-14 11:05:00,46.54,46.6,46.52,46.6,9065.0,34.8366,34.8815,34.8216,34.8815,9065.0
2019-02-14 11:10:00,46.63,46.63,46.55,46.57,8164.0,34.9039,34.9039,34.8441,34.859,8164.0
2019-02-14 11:15:00,46.55,46.6,46.49,46.59,10288.0,34.8441,34.8815,34.7991,34.874,10288.0
2019-02-14 11:20:00,46.59,46.61,46.52,46.53,7243.0,34.874,34.889,34.8216,34.8291,7243.0
2019-02-14 11:25:00,46.52,46.55,46.47,46.49,11666.0,34.8216,34.8441,34.7842,34.7991,11666.0
2019-02-14 11:30:00,46.5,46.51,46.4,46.42,13781.0,34.8066,34.8141,34.7318,34.7467,13781.0
2019-02-14 11:35:00,46.43,46.52,46.42,46.51,14534.0,34.7542,34.8216,34.7467,34.8141,14534.0
2019-02-14 11:40:00,46.51,46.6,46.5,46.58,8108.0,34.8141,34.8815,34.8066,34.8665,8108.0
2019-02-14 11:45:00,46.58,46.65,46.58,46.59,6330.0,34.8665,34.9189,34.8665,34.874,6330.0
2019-02-14 11:50:00,46.59,46.63,46.59,46.6,5697.0,34.874,34.9039,34.874,34.8815,5697.0
2019-02-14 11:55:00,46.59,46.61,46.53,46.54,8431.0,34.874,34.889,34.8291,34.8366,8431.0
2019-02-14 12:00:00,46.55,46.6,46.52,46.59,11125.0,34.8441,34.8815,34.8216,34.874,11125.0
2019-02-14 12:05:00,46.58,46.59,46.51,46.51,6036.0,34.8665,34.874,34.8141,34.8141,6036.0
2019-02-14 12:10:00,46.51,46.56,46.48,46.56,15831.0,34.8141,34.8515,34.7917,34.8515,15831.0
2019-02-14 12:15:00,46.56,46.58,46.5,46.58,13683.0,34.8515,34.8665,34.8066,34.8665,13683.0
2019-02-14 12:20:00,46.58,46.59,46.54,46.57,11826.0,34.8665,34.874,34.8366,34.859,11826.0
2019-02-14 12:25:00,46.58,46.58,46.54,46.57,7003.0,34.8665,34.8665,34.8366,34.859,7003.0
2019-02-14 12:30:00,46.57,46.58,46.53,46.53,11399.0,34.859,34.8665,34.8291,34.8291,11399.0
2019-02-14 12:35:00,46.52,46.56,46.52,46.56,7008.0,34.8216,34.8515,34.8216,34.8515,7008.0
2019-02-14 12:40:00,46.58,46.65,46.57,46.64,9337.0,34.8665,34.9189,34.859,34.9114,9337.0
2019-02-14 12:45:00,46.64,46.76,46.62,46.72,42115.0,34.9114,35.0012,34.8965,34.9713,42115.0
2019-02-14 12:50:00,46.72,46.78,46.72,46.78,10451.0,34.9713,35.0162,34.9713,35.0162,10451.0
2019-02-14 12:55:00,46.78,46.82,46.77,46.81,15861.0,35.0162,35.0462,35.0087,35.0387,15861.0
2019-02-14 13:00:00,46.82,46.82,46.75,46.77,12871.0,35.0462,35.0462,34.9938,35.0087,12871.0
2019-02-14 13:05:00,46.77,46.79,46.75,46.78,17207.0,35.0087,35.0237,34.9938,35.0162,17207.0
2019-02-14 13:10:00,46.78,46.81,46.77,46.8,12416.0,35.0162,35.0387,35.0087,35.0312,12416.0
2019-02-14 13:15:00,46.79,46.8,46.75,46.76,9084.0,35.0237,35.0312,34.9938,35.0012,9084.0
2019-02-14 13:20:00,46.76,46.78,46.74,46.77,26415.0,35.0012,35.0162,34.9863,35.0087,26415.0
2019-02-14 13:25:00,46.77,46.79,46.75,46.78,6096.0,35.0087,35.0237,34.9938,35.0162,6096.0
2019-02-14 13:30:00,46.78,46.8,46.75,46.75,11377.0,35.0162,35.0312,34.9938,34.9938,11377.0
2019-02-14 13:35:00,46.75,46.76,46.73,46.74,8601.0,34.9938,35.0012,34.9788,34.9863,8601.0
2019-02-14 13:40:00,46.74,46.75,46.7,46.7,7183.0,34.9863,34.9938,34.9563,34.9563,7183.0
2019-02-14 13:45:00,46.7,46.71,46.68,46.71,8172.0,34.9563,34.9638,34.9414,34.9638,8172.0
2019-02-14 13:50:00,46.71,46.72,46.67,46.68,9483.0,34.9638,34.9713,34.9339,34.9414,9483.0
2019-02-14 13:55:00,46.68,46.75,46.68,46.73,11000.0,34.9414,34.9938,34.9414,34.9788,11000.0
2019-02-14 14:00:00,46.73,46.75,46.67,46.68,21533.0,34.9788,34.9938,34.9339,34.9414,21533.0
2019-02-14 14:05:00,46.68,46.72,46.65,46.71,14343.0,34.9414,34.9713,34.9189,34.9638,14343.0
2019-02-14 14:10:00,46.72,46.77,46.71,46.75,15902.0,34.9713,35.0087,34.9638,34.9938,15902.0
2019-02-14 14:15:00,46.76,46.78,46.71,46.71,10776.0,35.0012,35.0162,34.9638,34.9638,10776.0
2019-02-14 14:20:00,46.7,46.75,46.7,46.72,10452.0,34.9563,34.9938,34.9563,34.9713,10452.0
2019-02-14 14:25:00,46.72,46.72,46.69,46.71,20882.0,34.9713,34.9713,34.9488,34.9638,20882.0
2019-02-14 14:30:00,46.71,46.74,46.66,46.67,22369.0,34.9638,34.9863,34.9264,34.9339,22369.0
2019-02-14 14:35:00,46.67,46.7,46.65,46.66,44195.0,34.9339,34.9563,34.9189,34.9264,44195.0
2019-02-14 14:40:00,46.66,46.67,46.63,46.63,6823.0,34.9264,34.9339,34.9039,34.9039,6823.0
2019-02-14 14:45:00,46.63,46.64,46.62,46.64,10197.0,34.9039,34.9114,34.8965,34.9114,10197.0
2019-02-14 14:50:00,46.63,46.63,46.57,46.57,11278.0,34.9039,34.9039,34.859,34.859,11278.0
2019-02-14 14:55:00,46.58,46.59,46.53,46.56,16498.0,34.8665,34.874,34.8291,34.8515,16498.0
2019-02-14 15:00:00,46.57,46.6,46.56,46.57,6547.0,34.859,34.8815,34.8515,34.859,6547.0
2019-02-14 15:05:00,46.57,46.69,46.56,46.57,18522.0,34.859,34.9488,34.8515,34.859,18522.0
2019-02-14 15:10:00,46.57,46.59,46.52,46.53,9000.0,34.859,34.874,34.8216,34.8291,9000.0
2019-02-14 15:15:00,46.54,46.58,46.53,46.55,13729.0,34.8366,34.8665,34.8291,34.8441,13729.0
2019-02-14 15:20:00,46.55,46.59,46.53,46.57,24393.0,34.8441,34.874,34.8291,34.859,24393.0
2019-02-14 15:25:00,46.57,46.57,46.53,46.54,18155.0,34.859,34.859,34.8291,34.8366,18155.0
2019-02-14 15:30:00,46.53,46.6,46.53,46.59,23637.0,34.8291,34.8815,34.8291,34.874,23637.0
2019-02-14 15:35:00,46.59,46.66,46.57,46.61,25494.0,34.874,34.9264,34.859,34.889,25494.0
2019-02-14 15:40:00,46.6,46.61,46.54,46.57,31365.0,34.8815,34.889,34.8366,34.859,31365.0
2019-02-14 15:45:00,46.56,46.58,46.54,46.54,43016.0,34.8515,34.8665,34.8366,34.8366,43016.0
2019-02-14 15:50:00,46.54,46.56,46.5,46.52,61227.0,34.8366,34.8515,34.8066,34.8216,61227.0
2019-02-14 15:55:00,46.51,46.56,46.49,46.5,112604.0,34.8141,34.8515,34.7991,34.8066,112604.0
2019-02-15 09:30:00,46.92,46.92,46.67,46.81,126543.0,35.121,35.121,34.9339,35.0387,126543.0
2019-02-15 09:35:00,46.75,47.01,46.75,47.01,16651.0,34.9938,35.1884,34.9938,35.1884,16651.0
2019-02-15 09:40:00,47.05,47.17,47.0,47.08,24974.0,35.2183,35.3081,35.1809,35.2408,24974.0
2019-02-15 09:45:00,47.09,47.22,47.09,47.16,65812.0,35.2483,35.3456,35.2483,35.3007,65812.0
2019-02-15 09:50:00,47.16,47.25,47.1,47.25,26595.0,35.3007,35.368,35.2557,35.368,26595.0
2019-02-15 09:55:00,47.26,47.32,47.23,47.26,41173.0,35.3755,35.4204,35.3531,35.3755,41173.0
2019-02-15 10:00:00,47.23,47.24,47.05,47.1,40288.0,35.3531,35.3605,35.2183,35.2557,40288.0
2019-02-15 10:05:00,47.11,47.2,47.08,47.16,56530.0,35.2632,35.3306,35.2408,35.3007,56530.0
2019-02-15 10:10:00,47.16,47.25,47.1,47.24,67684.0,35.3007,35.368,35.2557,35.3605,67684.0
2019-02-15 10:15:00,47.23,47.24,47.11,47.11,37659.0,35.3531,35.3605,35.2632,35.2632,37659.0
2019-02-15 10:20:00,47.11,47.17,47.08,47.16,33279.0,35.2632,35.3081,35.2408,35.3007,33279.0
2019-02-15 10:25:00,47.16,47.2,47.1,47.17,21413.0,35.3007,35.3306,35.2557,35.3081,21413.0
2019-02-15 10:30:00,47.18,47.22,47.08,47.1,39423.0,35.3156,35.3456,35.2408,35.2557,39423.0
2019-02-15 10:35:00,47.1,47.15,47.08,47.13,32006.0,35.2557,35.2932,35.2408,35.2782,32006.0
2019-02-15 10:40:00,47.12,47.2,47.1,47.1,24407.0,35.2707,35.3306,35.2557,35.2557,24407.0
2019-02-15 10:45:00,47.12,47.25,47.11,47.25,18403.0,35.2707,35.368,35.2632,35.368,18403.0
2019-02-15 10:50:00,47.24,47.25,47.14,47.15,19992.0,35.3605,35.368,35.2857,35.2932,19992.0
2019-02-15 10:55:00,47.15,47.19,47.14,47.15,26175.0,35.2932,35.3231,35.2857,35.2932,26175.0
2019-02-15 11:00:00,47.15,47.25,47.15,47.24,33040.0,35.2932,35.368,35.2932,35.3605,33040.0
2019-02-15 11:05:00,47.24,47.24,47.14,47.16,25243.0,35.3605,35.3605,35.2857,35.3007,25243.0
2019-02-15 11:10:00,47.17,47.17,47.03,47.07,101433.0,35.3081,35.3081,35.2033,35.2333,101433.0
2019-02-15 11:15:00,47.06,47.11,47.01,47.1,19729.0,35.2258,35.2632,35.1884,35.2557,19729.0
2019-02-15 11:20:00,47.1,47.13,47.02,47.12,15154.0,35.2557,35.2782,35.1959,35.2707,15154.0
2019-02-15 11:25:00,47.12,47.16,47.11,47.15,19880.0,35.2707,35.3007,35.2632,35.2932,19880.0
2019-02-15 11:30:00,47.15,47.18,47.12,47.14,28365.0,35.2932,35.3156,35.2707,35.2857,28365.0
2019-02-15 11:35:00,47.14,47.15,47.11,47.13,11736.0,35.2857,35.2932,35.2632,35.2782,11736.0
2019-02-15 11:40:00,47.14,47.19,47.13,47.19,18182.0,35.2857,35.3231,35.2782,35.3231,18182.0
2019-02-15 11:45:00,47.18,47.2,47.16,47.18,17244.0,35.3156,35.3306,35.3007,35.3156,17244.0
2019-02-15 11:50:00,47.18,47.21,47.16,47.21,9131.0,35.3156,35.3381,35.3007,35.3381,9131.0
2019-02-15 11:55:00,47.22,47.26,47.21,47.23,15024.0,35.3456,35.3755,35.3381,35.3531,15024.0
2019-02-15 12:00:00,47.23,47.25,47.21,47.23,12152.0,35.3531,35.368,35.3381,35.3531,12152.0
2019-02-15 12:05:00,47.24,47.24,47.2,47.23,16559.0,35.3605,35.3605,35.3306,35.3531,16559.0
2019-02-15 12:10:00,47.23,47.25,47.23,47.25,9335.0,35.3531,35.368,35.3531,35.368,9335.0
2019-02-15 12:15:00,47.24,47.26,47.18,47.18,24539.0,35.3605,35.3755,35.3156,35.3156,24539.0
2019-02-15 12:20:00,47.18,47.21,47.18,47.18,11497.0,35.3156,35.3381,35.3156,35.3156,11497.0
2019-02-15 12:25:00,47.19,47.2,47.17,47.17,18663.0,35.3231,35.3306,35.3081,35.3081,18663.0
2019-02-15 12:30:00,47.18,47.19,47.15,47.19,33169.0,35.3156,35.3231,35.2932,35.3231,33169.0
2019-02-15 12:35:00,47.19,47.2,47.17,47.18,12316.0,35.3231,35.3306,35.3081,35.3156,12316.0
2019-02-15 12:40:00,47.18,47.21,47.17,47.19,24375.0,35.3156,35.3381,35.3081,35.3231,24375.0
2019-02-15 12:45:00,47.19,47.21,47.15,47.2,26911.0,35.3231,35.3381,35.2932,35.3306,26911.0
2019-02-15 12:50:00,47.2,47.2,47.16,47.17,21745.0,35.3306,35.3306,35.3007,35.3081,21745.0
2019-02-15 12:55:00,47.17,47.2,47.16,47.17,23926.0,35.3081,35.3306,35.3007,35.3081,23926.0
2019-02-15 13:00:00,47.17,47.2,47.1,47.12,18840.0,35.3081,35.3306,35.2557,35.2707,18840.0
2019-02-15 13:05:00,47.11,47.11,47.03,47.05,13667.0,35.2632,35.2632,35.2033,35.2183,13667.0
2019-02-15 13:10:00,47.04,47.05,47.01,47.02,9077.0,35.2108,35.2183,35.1884,35.1959,9077.0
2019-02-15 13:15:00,47.02,47.04,46.99,47.01,15236.0,35.1959,35.2108,35.1734,35.1884,15236.0
2019-02-15 13:20:00,47.02,47.04,47.02,47.03,21702.0,35.1959,35.2108,35.1959,35.2033,21702.0
2019-02-15 13:25:00,47.04,47.08,47.03,47.08,24521.0,35.2108,35.2408,35.2033,35.2408,24521.0
2019-02-15 13:30:00,47.08,47.13,47.03,47.04,36047.0,35.2408,35.2782,35.2033,35.2108,36047.0
2019-02-15 13:35:00,47.04,47.08,47.03,47.08,5776.0,35.2108,35.2408,35.2033,35.2408,5776.0
2019-02-15 13:40:00,47.07,47.1,47.06,47.07,33613.0,35.2333,35.2557,35.2258,35.2333,33613.0
2019-02-15 13:45:00,47.07,47.12,47.04,47.06,19537.0,35.2333,35.2707,35.2108,35.2258,19537.0
2019-02-15 13:50:00,47.07,47.14,47.06,47.11,12241.0,35.2333,35.2857,35.2258,35.2632,12241.0
2019-02-15 13:55:00,47.11,47.11,47.07,47.09,10357.0,35.2632,35.2632,35.2333,35.2483,10357.0
2019-02-15 14:00:00,47.08,47.12,47.08,47.11,11842.0,35.2408,35.2707,35.2408,35.2632,11842.0
2019-02-15 14:05:00,47.1,47.12,47.09,47.1,6391.0,35.2557,35.2707,35.2483,35.2557,6391.0
2019-02-15 14:10:00,47.1,47.12,47.08,47.09,10037.0,35.2557,35.2707,35.2408,35.2483,10037.0
2019-02-15 14:15:00,47.09,47.11,47.08,47.09,12896.0,35.2483,35.2632,35.2408,35.2483,12896.0
2019-02-15 14:20:00,47.1,47.11,47.09,47.11,13549.0,35.2557,35.2632,35.2483,35.2632,13549.0
2019-02-15 14:25:00,47.11,47.12,47.08,47.1,13295.0,35.2632,35.2707,35.2408,35.2557,13295.0
2019-02-15 14:30:00,47.1,47.12,47.09,47.1,13347.0,35.2557,35.2707,35.2483,35.2557,13347.0
2019-02-15 14:35:00,47.1,47.11,47.08,47.09,32925.0,35.2557,35.2632,35.2408,35.2483,32925.0
2019-02-15 14:40:00,47.1,47.12,47.09,47.12,30619.0,35.2557,35.2707,35.2483,35.2707,30619.0
2019-02-15 14:45:00,47.12,47.12,47.1,47.11,8222.0,35.2707,35.2707,35.2557,35.2632,8222.0
2019-02-15 14:50:00,47.11,47.12,47.1,47.11,14617.0,35.2632,35.2707,35.2557,35.2632,14617.0
2019-02-15 14:55:00,47.12,47.16,47.1,47.14,15796.0,35.2707,35.3007,35.2557,35.2857,15796.0
2019-02-15 15:00:00,47.14,47.14,47.1,47.11,14276.0,35.2857,35.2857,35.2557,35.2632,14276.0
2019-02-15 15:05:00,47.12,47.15,47.1,47.11,11056.0,35.2707,35.2932,35.2557,35.2632,11056.0
2019-02-15 15:10:00,47.12,47.12,47.06,47.08,22505.0,35.2707,35.2707,35.2258,35.2408,22505.0
2019-02-15 15:15:00,47.07,47.08,47.0,47.02,27783.0,35.2333,35.2408,35.1809,35.1959,27783.0
2019-02-15 15:20:00,47.02,47.07,47.01,47.07,45642.0,35.1959,35.2333,35.1884,35.2333,45642.0
2019-02-15 15:25:00,47.07,47.07,47.01,47.02,18229.0,35.2333,35.2333,35.1884,35.1959,18229.0
2019-02-15 15:30:00,47.02,47.04,47.01,47.03,18084.0,35.1959,35.2108,35.1884,35.2033,18084.0
2019-02-15 15:35:00,47.03,47.04,47.0,47.0,26919.0,35.2033,35.2108,35.1809,35.1809,26919.0
2019-02-15 15:40:00,47.0,47.07,47.0,47.03,43733.0,35.1809,35.2333,35.1809,35.2033,43733.0
2019-02-15 15:45:00,47.03,47.11,47.03,47.09,61143.0,35.2033,35.2632,35.2033,35.2483,61143.0
2019-02-15 15:50:00,47.1,47.1,47.04,47.04,72040.0,35.2557,35.2557,35.2108,35.2108,72040.0
2019-02-15 15:55:00,47.05,47.14,47.02,47.14,182833.0,35.2183,35.2857,35.1959,35.2857,182833.0
2019-02-19 09:30:00,47.15,47.16,46.87,46.87,90653.0,35.2932,35.3007,35.0836,35.0836,90653.0
2019-02-19 09:35:00,46.92,47.07,46.89,47.03,28364.0,35.121,35.2333,35.0986,35.2033,28364.0
2019-02-19 09:40:00,47.01,47.09,46.82,46.93,42551.0,35.1884,35.2483,35.0462,35.1285,42551.0
2019-02-19 09:45:00,46.9,46.98,46.87,46.96,16247.0,35.106,35.1659,35.0836,35.151,16247.0
2019-02-19 09:50:00,46.94,47.02,46.91,46.98,19760.0,35.136,35.1959,35.1135,35.1659,19760.0
2019-02-19 09:55:00,46.98,47.05,46.97,47.05,29405.0,35.1659,35.2183,35.1584,35.2183,29405.0
2019-02-19 10:00:00,47.06,47.11,47.04,47.08,26940.0,35.2258,35.2632,35.2108,35.2408,26940.0
2019-02-19 10:05:00,47.09,47.11,47.03,47.07,34053.0,35.2483,35.2632,35.2033,35.2333,34053.0
2019-02-19 10:10:00,47.06,47.17,47.05,47.17,34362.0,35.2258,35.3081,35.2183,35.3081,34362.0
2019-02-19 10:15:00,47.18,47.22,47.16,47.19,20308.0,35.3156,35.3456,35.3007,35.3231,20308.0
2019-02-19 10:20:00,47.18,47.18,47.1,47.13,19724.0,35.3156,35.3156,35.2557,35.2782,19724.0
2019-02-19 10:25:00,47.13,47.15,47.09,47.1,24641.0,35.2782,35.2932,35.2483,35.2557,24641.0
2019-02-19 10:30:00,47.1,47.13,47.08,47.13,17297.0,35.2557,35.2782,35.2408,35.2782,17297.0
2019-02-19 10:35:00,47.13,47.14,47.1,47.11,18814.0,35.2782,35.2857,35.2557,35.2632,18814.0
2019-02-19 10:40:00,47.11,47.19,47.1,47.14,17365.0,35.2632,35.3231,35.2557,35.2857,17365.0
2019-02-19 10:45:00,47.15,47.19,47.13,47.14,21551.0,35.2932,35.3231,35.2782,35.2857,21551.0
2019-02-19 10:50:00,47.15,47.15,47.1,47.13,28879.0,35.2932,35.2932,35.2557,35.2782,28879.0
2019-02-19 10:55:00,47.14,47.16,47.11,47.13,31216.0,35.2857,35.3007,35.2632,35.2782,31216.0
2019-02-19 11:00:00,47.13,47.14,47.11,47.12,41829.0,35.2782,35.2857,35.2632,35.2707,41829.0
2019-02-19 11:05:00,47.13,47.13,47.11,47.13,29520.0,35.2782,35.2782,35.2632,35.2782,29520.0
2019-02-19 11:10:00,47.13,47.13,47.11,47.13,40142.0,35.2782,35.2782,35.2632,35.2782,40142.0
2019-02-19 11:15:00,47.12,47.22,47.1,47.21,40193.0,35.2707,35.3456,35.2557,35.3381,40193.0
2019-02-19 11:20:00,47.2,47.2,47.14,47.14,16894.0,35.3306,35.3306,35.2857,35.2857,16894.0
2019-02-19 11:25:00,47.14,47.15,47.1,47.12,20179.0,35.2857,35.2932,35.2557,35.2707,20179.0
2019-02-19 11:30:00,47.11,47.14,47.1,47.13,26639.0,35.2632,35.2857,35.2557,35.2782,26639.0
2019-02-19 11:35:00,47.14,47.22,47.13,47.19,40447.0,35.2857,35.3456,35.2782,35.3231,40447.0
2019-02-19 11:40:00,47.19,47.21,47.17,47.18,19588.0,35.3231,35.3381,35.3081,35.3156,19588.0
2019-02-19 11:45:00,47.19,47.26,47.18,47.22,29945.0,35.3231,35.3755,35.3156,35.3456,29945.0
2019-02-19 11:50:00,47.21,47.28,47.2,47.27,18760.0,35.3381,35.3905,35.3306,35.383,18760.0
2019-02-19 11:55:00,47.28,47.35,47.27,47.34,19962.0,35.3905,35.4429,35.383,35.4354,19962.0
2019-02-19 12:00:00,47.34,47.35,47.3,47.32,18262.0,35.4354,35.4429,35.4055,35.4204,18262.0
2019-02-19 12:05:00,47.32,47.36,47.3,47.31,14267.0,35.4204,35.4504,35.4055,35.4129,14267.0
2019-02-19 12:10:00,47.31,47.31,47.27,47.28,9841.0,35.4129,35.4129,35.383,35.3905,9841.0
2019-02-19 12:15:00,47.28,47.28,47.24,47.25,25186.0,35.3905,35.3905,35.3605,35.368,25186.0
2019-02-19 12:20:00,47.26,47.27,47.23,47.27,17633.0,35.3755,35.383,35.3531,35.383,17633.0
2019-02-19 12:25:00,47.26,47.27,47.24,47.26,13931.0,35.3755,35.383,35.3605,35.3755,13931.0
2019-02-19 12:30:00,47.25,47.25,47.22,47.23,16160.0,35.368,35.368,35.3456,35.3531,16160.0
2019-02-19 12:35:00,47.24,47.26,47.23,47.23,15002.0,35.3605,35.3755,35.3531,35.3531,15002.0
2019-02-19 12:40:00,47.23,47.3,47.23,47.29,51687.0,35.3531,35.4055,35.3531,35.398,51687.0
2019-02-19 12:45:00,47.28,47.3,47.26,47.29,16855.0,35.3905,35.4055,35.3755,35.398,16855.0
2019-02-19 12:50:00,47.29,47.36,47.28,47.34,23431.0,35.398,35.4504,35.3905,35.4354,23431.0
2019-02-19 12:55:00,47.35,47.37,47.31,47.34,15857.0,35.4429,35.4578,35.4129,35.4354,15857.0
2019-02-19 13:00:00,47.34,47.35,47.29,47.3,13123.0,35.4354,35.4429,35.398,35.4055,13123.0
2019-02-19 13:05:00,47.3,47.3,47.25,47.27,13637.0,35.4055,35.4055,35.368,35.383,13637.0
2019-02-19 13:10:00,47.27,47.28,47.26,47.26,16440.0,35.383,35.3905,35.3755,35.3755,16440.0
2019-02-19 13:15:00,47.27,47.35,47.26,47.33,39298.0,35.383,35.4429,35.3755,35.4279,39298.0
2019-02-19 13:20:00,47.34,47.37,47.32,47.37,40885.0,35.4354,35.4578,35.4204,35.4578,40885.0
2019-02-19 13:25:00,47.37,47.4,47.35,47.38,15710.0,35.4578,35.4803,35.4429,35.4653,15710.0
2019-02-19 13:30:00,47.37,47.39,47.36,47.37,41396.0,35.4578,35.4728,35.4504,35.4578,41396.0
2019-02-19 13:35:00,47.37,47.38,47.35,47.36,28116.0,35.4578,35.4653,35.4429,35.4504,28116.0
2019-02-19 13:40:00,47.36,47.42,47.35,47.39,16211.0,35.4504,35.4953,35.4429,35.4728,16211.0
2019-02-19 13:45:00,47.39,47.4,47.35,47.36,26071.0,35.4728,35.4803,35.4429,35.4504,26071.0
2019-02-19 13:50:00,47.37,47.4,47.36,47.39,11193.0,35.4578,35.4803,35.4504,35.4728,11193.0
2019-02-19 13:55:00,47.39,47.42,47.38,47.41,18272.0,35.4728,35.4953,35.4653,35.4878,18272.0
2019-02-19 14:00:00,47.41,47.44,47.39,47.4,14316.0,35.4878,35.5102,35.4728,35.4803,14316.0
2019-02-19 14:05:00,47.41,47.45,47.4,47.45,18470.0,35.4878,35.5177,35.4803,35.5177,18470.0
2019-02-19 14:10:00,47.45,47.48,47.42,47.43,26143.0,35.5177,35.5402,35.4953,35.5028,26143.0
2019-02-19 14:15:00,47.43,47.46,47.43,47.46,15279.0,35.5028,35.5252,35.5028,35.5252,15279.0
2019-02-19 14:20:00,47.46,47.49,47.44,47.49,23422.0,35.5252,35.5477,35.5102,35.5477,23422.0
2019-02-19 14:25:00,47.48,47.54,47.48,47.51,24420.0,35.5402,35.5851,35.5402,35.5626,24420.0
2019-02-19 14:30:00,47.51,47.52,47.49,47.52,20763.0,35.5626,35.5701,35.5477,35.5701,20763.0
2019-02-19 14:35:00,47.52,47.56,47.51,47.54,21681.0,35.5701,35.6001,35.5626,35.5851,21681.0
2019-02-19 14:40:00,47.54,47.61,47.52,47.54,26399.0,35.5851,35.6375,35.5701,35.5851,26399.0
2019-02-19 14:45:00,47.54,47.56,47.54,47.56,14490.0,35.5851,35.6001,35.5851,35.6001,14490.0
2019-02-19 14:50:00,47.57,47.6,47.56,47.59,16997.0,35.6076,35.63,35.6001,35.6225,16997.0
2019-02-19 14:55:00,47.58,47.59,47.56,47.59,15850.0,35.615,35.6225,35.6001,35.6225,15850.0
2019-02-19 15:00:00,47.58,47.59,47.54,47.56,22816.0,35.615,35.6225,35.5851,35.6001,22816.0
2019-02-19 15:05:00,47.55,47.58,47.53,47.57,21247.0,35.5926,35.615,35.5776,35.6076,21247.0
2019-02-19 15:10:00,47.58,47.74,47.56,47.72,164808.0,35.615,35.7348,35.6001,35.7198,164808.0
2019-02-19 15:15:00,47.71,47.72,47.63,47.63,35624.0,35.7123,35.7198,35.6525,35.6525,35624.0
2019-02-19 15:20:00,47.64,47.64,47.53,47.55,23867.0,35.66,35.66,35.5776,35.5926,23867.0
2019-02-19 15:25:00,47.56,47.57,47.52,47.54,22635.0,35.6001,35.6076,35.5701,35.5851,22635.0
2019-02-19 15:30:00,47.54,47.56,47.52,47.56,32831.0,35.5851,35.6001,35.5701,35.6001,32831.0
2019-02-19 15:35:00,47.56,47.63,47.54,47.55,40561.0,35.6001,35.6525,35.5851,35.5926,40561.0
2019-02-19 15:40:00,47.55,47.63,47.54,47.61,41815.0,35.5926,35.6525,35.5851,35.6375,41815.0
2019-02-19 15:45:00,47.6,47.6,47.49,47.52,54208.0,35.63,35.63,35.5477,35.5701,54208.0
2019-02-19 15:50:00,47.52,47.54,47.49,47.51,85241.0,35.5701,35.5851,35.5477,35.5626,85241.0
2019-02-19 15:55:00,47.5,47.51,47.4,47.44,123584.0,35.5552,35.5626,35.4803,35.5102,123584.0
2019-02-20 09:30:00,46.95,47.43,46.95,47.12,159180.0,35.5115,35.8746,35.5115,35.6401,159180.0
2019-02-20 09:35:00,47.12,47.16,46.99,47.09,53958.0,35.6401,35.6704,35.5418,35.6174,53958.0
2019-02-20 09:40:00,47.07,47.15,47.05,47.15,29185.0,35.6023,35.6628,35.5872,35.6628,29185.0
2019-02-20 09:45:00,47.14,47.18,47.11,47.16,64898.0,35.6552,35.6855,35.6326,35.6704,64898.0
2019-02-20 09:50:00,47.16,47.22,47.11,47.17,38468.0,35.6704,35.7158,35.6326,35.6779,38468.0
2019-02-20 09:55:00,47.18,47.25,47.18,47.21,38325.0,35.6855,35.7384,35.6855,35.7082,38325.0
2019-02-20 10:00:00,47.21,47.22,47.12,47.2,62981.0,35.7082,35.7158,35.6401,35.7006,62981.0
2019-02-20 10:05:00,47.2,47.3,47.18,47.29,23169.0,35.7006,35.7763,35.6855,35.7687,23169.0
2019-02-20 10:10:00,47.3,47.4,47.29,47.38,32452.0,35.7763,35.8519,35.7687,35.8368,32452.0
2019-02-20 10:15:00,47.38,47.48,47.37,47.46,48361.0,35.8368,35.9124,35.8292,35.8973,48361.0
2019-02-20 10:20:00,47.46,47.49,47.38,47.45,79241.0,35.8973,35.92,35.8368,35.8897,79241.0
2019-02-20 10:25:00,47.45,47.54,47.43,47.53,43651.0,35.8897,35.9578,35.8746,35.9502,43651.0
2019-02-20 10:30:00,47.53,47.54,47.48,47.51,35349.0,35.9502,35.9578,35.9124,35.9351,35349.0
2019-02-20 10:35:00,47.51,47.66,47.51,47.65,39792.0,35.9351,36.0486,35.9351,36.041,39792.0
2019-02-20 10:40:00,47.66,47.7,47.59,47.65,22434.0,36.0486,36.0788,35.9956,36.041,22434.0
2019-02-20 10:45:00,47.65,47.66,47.56,47.59,20041.0,36.041,36.0486,35.9729,35.9956,20041.0
2019-02-20 10:50:00,47.59,47.59,47.5,47.53,33626.0,35.9956,35.9956,35.9275,35.9502,33626.0
2019-02-20 10:55:00,47.53,47.53,47.41,47.42,77555.0,35.9502,35.9502,35.8595,35.867,77555.0
2019-02-20 11:00:00,47.4,47.48,47.35,47.47,44042.0,35.8519,35.9124,35.8141,35.9048,44042.0
2019-02-20 11:05:00,47.47,47.54,47.45,47.53,22788.0,35.9048,35.9578,35.8897,35.9502,22788.0
2019-02-20 11:10:00,47.53,47.54,47.49,47.5,23500.0,35.9502,35.9578,35.92,35.9275,23500.0
2019-02-20 11:15:00,47.5,47.54,47.46,47.53,26633.0,35.9275,35.9578,35.8973,35.9502,26633.0
2019-02-20 11:20:00,47.53,47.54,47.45,47.46,17475.0,35.9502,35.9578,35.8897,35.8973,17475.0
2019-02-20 11:25:00,47.46,47.46,47.35,47.38,24368.0,35.8973,35.8973,35.8141,35.8368,24368.0
2019-02-20 11:30:00,47.38,47.41,47.35,47.41,20761.0,35.8368,35.8595,35.8141,35.8595,20761.0
2019-02-20 11:35:00,47.41,47.47,47.4,47.47,15747.0,35.8595,35.9048,35.8519,35.9048,15747.0
2019-02-20 11:40:00,47.46,47.49,47.44,47.46,17165.0,35.8973,35.92,35.8822,35.8973,17165.0
2019-02-20 11:45:00,47.46,47.51,47.46,47.51,26874.0,35.8973,35.9351,35.8973,35.9351,26874.0
2019-02-20 11:50:00,47.51,47.58,47.5,47.57,17803.0,35.9351,35.988,35.9275,35.9805,17803.0
2019-02-20 11:55:00,47.56,47.58,47.54,47.57,19372.0,35.9729,35.988,35.9578,35.9805,19372.0
2019-02-20 12:00:00,47.58,47.62,47.58,47.62,21548.0,35.988,36.0183,35.988,36.0183,21548.0
2019-02-20 12:05:00,47.62,47.62,47.52,47.54,40094.0,36.0183,36.0183,35.9427,35.9578,40094.0
2019-02-20 12:10:00,47.55,47.59,47.52,47.59,35605.0,35.9654,35.9956,35.9427,35.9956,35605.0
2019-02-20 12:15:00,47.58,47.61,47.56,47.58,34503.0,35.988,36.0107,35.9729,35.988,34503.0
2019-02-20 12:20:00,47.58,47.63,47.56,47.63,23240.0,35.988,36.0259,35.9729,36.0259,23240.0
2019-02-20 12:25:00,47.62,47.62,47.51,47.51,17974.0,36.0183,36.0183,35.9351,35.9351,17974.0
2019-02-20 12:30:00,47.52,47.58,47.5,47.55,15400.0,35.9427,35.988,35.9275,35.9654,15400.0
2019-02-20 12:35:00,47.56,47.61,47.56,47.6,15677.0,35.9729,36.0107,35.9729,36.0032,15677.0
2019-02-20 12:40:00,47.61,47.63,47.59,47.59,11193.0,36.0107,36.0259,35.9956,35.9956,11193.0
2019-02-20 12:45:00,47.6,47.61,47.57,47.6,16404.0,36.0032,36.0107,35.9805,36.0032,16404.0
2019-02-20 12:50:00,47.59,47.63,47.59,47.61,14807.0,35.9956,36.0259,35.9956,36.0107,14807.0
2019-02-20 12:55:00,47.62,47.77,47.62,47.71,154415.0,36.0183,36.1318,36.0183,36.0864,154415.0
2019-02-20 13:00:00,47.7,47.76,47.7,47.75,6699.0,36.0788,36.1242,36.0788,36.1166,6699.0
2019-02-20 13:05:00,47.76,47.83,47.74,47.81,17339.0,36.1242,36.1771,36.1091,36.162,17339.0
2019-02-20 13:10:00,47.81,47.86,47.79,47.84,16804.0,36.162,36.1998,36.1469,36.1847,16804.0
2019-02-20 13:15:00,47.84,48.24,47.83,48.11,232244.0,36.1847,36.4873,36.1771,36.3889,232244.0
2019-02-20 13:20:00,48.11,48.16,48.03,48.11,23226.0,36.3889,36.4267,36.3284,36.3889,23226.0
2019-02-20 13:25:00,48.11,48.15,48.07,48.14,28606.0,36.3889,36.4192,36.3587,36.4116,28606.0
2019-02-20 13:30:00,48.15,48.15,48.07,48.09,17703.0,36.4192,36.4192,36.3587,36.3738,17703.0
2019-02-20 13:35:00,48.07,48.08,48.01,48.04,27253.0,36.3587,36.3662,36.3133,36.336,27253.0
2019-02-20 13:40:00,48.03,48.03,47.98,48.0,19670.0,36.3284,36.3284,36.2906,36.3057,19670.0
2019-02-20 13:45:00,47.99,47.99,47.94,47.95,17360.0,36.2982,36.2982,36.2603,36.2679,17360.0
2019-02-20 13:50:00,47.95,47.97,47.87,47.96,40584.0,36.2679,36.283,36.2074,36.2755,40584.0
2019-02-20 13:55:00,47.96,47.98,47.84,47.85,24915.0,36.2755,36.2906,36.1847,36.1923,24915.0
2019-02-20 14:00:00,47.84,47.89,47.75,47.84,49306.0,36.1847,36.2225,36.1166,36.1847,49306.0
2019-02-20 14:05:00,47.84,47.99,47.83,47.85,33041.0,36.1847,36.2982,36.1771,36.1923,33041.0
2019-02-20 14:10:00,47.87,47.88,47.76,47.88,18282.0,36.2074,36.215,36.1242,36.215,18282.0
2019-02-20 14:15:00,47.87,47.87,47.73,47.74,23319.0,36.2074,36.2074,36.1015,36.1091,23319.0
2019-02-20 14:20:00,47.73,47.78,47.68,47.78,35118.0,36.1015,36.1393,36.0637,36.1393,35118.0
2019-02-20 14:25:00,47.77,47.87,47.76,47.84,58563.0,36.1318,36.2074,36.1242,36.1847,58563.0
2019-02-20 14:30:00,47.85,47.98,47.84,47.95,30170.0,36.1923,36.2906,36.1847,36.2679,30170.0
2019-02-20 14:35:00,47.95,48.0,47.92,47.95,45830.0,36.2679,36.3057,36.2452,36.2679,45830.0
2019-02-20 14:40:00,47.96,47.96,47.88,47.9,17728.0,36.2755,36.2755,36.215,36.2301,17728.0
2019-02-20 14:45:00,47.9,47.93,47.88,47.92,25126.0,36.2301,36.2528,36.215,36.2452,25126.0
2019-02-20 14:50:00,47.92,47.97,47.92,47.97,19015.0,36.2452,36.283,36.2452,36.283,19015.0
2019-02-20 14:55:00,47.97,47.97,47.85,47.9,50637.0,36.283,36.283,36.1923,36.2301,50637.0
2019-02-20 15:00:00,47.9,48.1,47.9,47.97,91304.0,36.2301,36.3814,36.2301,36.283,91304.0
2019-02-20 15:05:00,47.97,47.99,47.95,47.99,20558.0,36.283,36.2982,36.2679,36.2982,20558.0
2019-02-20 15:10:00,47.99,48.04,47.96,47.97,18468.0,36.2982,36.336,36.2755,36.283,18468.0
2019-02-20 15:15:00,47.97,47.98,47.94,47.94,28907.0,36.283,36.2906,36.2603,36.2603,28907.0
2019-02-20 15:20:00,47.95,47.97,47.91,47.92,31398.0,36.2679,36.283,36.2377,36.2452,31398.0
2019-02-20 15:25:00,47.93,47.94,47.86,47.87,37654.0,36.2528,36.2603,36.1998,36.2074,37654.0
2019-02-20 15:30:00,47.87,47.89,47.85,47.87,29028.0,36.2074,36.2225,36.1923,36.2074,29028.0
2019-02-20 15:35:00,47.87,47.92,47.85,47.9,34811.0,36.2074,36.2452,36.1923,36.2301,34811.0
2019-02-20 15:40:00,47.91,47.91,47.83,47.87,43567.0,36.2377,36.2377,36.1771,36.2074,43567.0
2019-02-20 15:45:00,47.88,47.88,47.8,47.82,67644.0,36.215,36.215,36.1545,36.1696,67644.0
2019-02-20 15:50:00,47.82,47.83,47.75,47.78,77544.0,36.1696,36.1771,36.1166,36.1393,77544.0
2019-02-20 15:55:00,47.77,47.77,47.68,47.75,146949.0,36.1318,36.1318,36.0637,36.1166,146949.0
2019-02-21 09:30:00,47.48,47.58,46.63,46.67,146470.0,35.9124,35.988,35.2695,35.2998,146470.0
2019-02-21 09:35:00,46.67,47.0,46.65,46.7,47741.0,35.2998,35.5494,35.2846,35.3224,47741.0
2019-02-21 09:40:00,46.72,46.82,46.65,46.79,30002.0,35.3376,35.4132,35.2846,35.3905,30002.0
2019-02-21 09:45:00,46.77,46.98,46.72,46.85,85284.0,35.3754,35.5342,35.3376,35.4359,85284.0
2019-02-21 09:50:00,46.86,46.96,46.86,46.95,24145.0,35.4435,35.5191,35.4435,35.5115,24145.0
2019-02-21 09:55:00,46.96,47.05,46.96,46.97,53216.0,35.5191,35.5872,35.5191,35.5267,53216.0
2019-02-21 10:00:00,46.96,47.07,46.93,47.05,34509.0,35.5191,35.6023,35.4964,35.5872,34509.0
2019-02-21 10:05:00,47.04,47.08,46.94,47.0,18478.0,35.5796,35.6099,35.504,35.5494,18478.0
2019-02-21 10:10:00,47.01,47.02,46.92,46.98,30916.0,35.5569,35.5645,35.4888,35.5342,30916.0
2019-02-21 10:15:00,46.98,47.15,46.97,47.15,30087.0,35.5342,35.6628,35.5267,35.6628,30087.0
2019-02-21 10:20:00,47.15,47.18,47.07,47.1,35690.0,35.6628,35.6855,35.6023,35.625,35690.0
2019-02-21 10:25:00,47.1,47.12,46.97,46.98,21768.0,35.625,35.6401,35.5267,35.5342,21768.0
2019-02-21 10:30:00,46.99,47.0,46.78,46.8,47022.0,35.5418,35.5494,35.383,35.3981,47022.0
2019-02-21 10:35:00,46.81,46.85,46.79,46.83,20264.0,35.4056,35.4359,35.3905,35.4208,20264.0
2019-02-21 10:40:00,46.83,46.89,46.81,46.86,24481.0,35.4208,35.4662,35.4056,35.4435,24481.0
2019-02-21 10:45:00,46.86,46.87,46.77,46.8,24411.0,35.4435,35.451,35.3754,35.3981,24411.0
2019-02-21 10:50:00,46.81,46.84,46.77,46.81,18110.0,35.4056,35.4283,35.3754,35.4056,18110.0
2019-02-21 10:55:00,46.81,46.85,46.75,46.78,32058.0,35.4056,35.4359,35.3603,35.383,32058.0
2019-02-21 11:00:00,46.78,46.85,46.75,46.84,19880.0,35.383,35.4359,35.3603,35.4283,19880.0
2019-02-21 11:05:00,46.84,46.87,46.8,46.82,32983.0,35.4283,35.451,35.3981,35.4132,32983.0
2019-02-21 11:10:00,46.83,46.94,46.83,46.92,16558.0,35.4208,35.504,35.4208,35.4888,16558.0
2019-02-21 11:15:00,46.92,46.97,46.91,46.92,41595.0,35.4888,35.5267,35.4813,35.4888,41595.0
2019-02-21 11:20:00,46.92,46.93,46.81,46.81,26015.0,35.4888,35.4964,35.4056,35.4056,26015.0
2019-02-21 11:25:00,46.83,46.84,46.8,46.82,16207.0,35.4208,35.4283,35.3981,35.4132,16207.0
2019-02-21 11:30:00,46.82,46.87,46.81,46.83,14940.0,35.4132,35.451,35.4056,35.4208,14940.0
2019-02-21 11:35:00,46.84,46.87,46.84,46.85,11926.0,35.4283,35.451,35.4283,35.4359,11926.0
2019-02-21 11:40:00,46.85,46.89,46.85,46.87,35918.0,35.4359,35.4662,35.4359,35.451,35918.0
2019-02-21 11:45:00,46.87,46.88,46.82,46.85,20902.0,35.451,35.4586,35.4132,35.4359,20902.0
2019-02-21 11:50:00,46.85,46.89,46.84,46.87,15853.0,35.4359,35.4662,35.4283,35.451,15853.0
2019-02-21 11:55:00,46.87,46.87,46.8,46.8,22216.0,35.451,35.451,35.3981,35.3981,22216.0
2019-02-21 12:00:00,46.8,46.81,46.66,46.68,38756.0,35.3981,35.4056,35.2922,35.3073,38756.0
2019-02-21 12:05:00,46.66,46.67,46.6,46.63,22367.0,35.2922,35.2998,35.2468,35.2695,22367.0
2019-02-21 12:10:00,46.63,46.63,46.55,46.57,14942.0,35.2695,35.2695,35.209,35.2241,14942.0
2019-02-21 12:15:00,46.56,46.6,46.53,46.55,19360.0,35.2166,35.2468,35.1939,35.209,19360.0
2019-02-21 12:20:00,46.56,46.6,46.54,46.6,19267.0,35.2166,35.2468,35.2014,35.2468,19267.0
2019-02-21 12:25:00,46.6,46.61,46.57,46.58,10359.0,35.2468,35.2544,35.2241,35.2317,10359.0
2019-02-21 12:30:00,46.58,46.68,46.57,46.66,13933.0,35.2317,35.3073,35.2241,35.2922,13933.0
2019-02-21 12:35:00,46.65,46.69,46.64,46.64,13822.0,35.2846,35.3149,35.2771,35.2771,13822.0
2019-02-21 12:40:00,46.65,46.68,46.64,46.65,6829.0,35.2846,35.3073,35.2771,35.2846,6829.0
2019-02-21 12:45:00,46.66,46.67,46.63,46.67,7584.0,35.2922,35.2998,35.2695,35.2998,7584.0
2019-02-21 12:50:00,46.67,46.72,46.67,46.72,9598.0,35.2998,35.3376,35.2998,35.3376,9598.0
2019-02-21 12:55:00,46.73,46.79,46.71,46.78,23226.0,35.3451,35.3905,35.33,35.383,23226.0
2019-02-21 13:00:00,46.79,46.8,46.72,46.8,30040.0,35.3905,35.3981,35.3376,35.3981,30040.0
2019-02-21 13:05:00,46.8,46.81,46.75,46.76,11688.0,35.3981,35.4056,35.3603,35.3678,11688.0
2019-02-21 13:10:00,46.76,46.81,46.75,46.77,22996.0,35.3678,35.4056,35.3603,35.3754,22996.0
2019-02-21 13:15:00,46.77,46.81,46.75,46.78,58696.0,35.3754,35.4056,35.3603,35.383,58696.0
2019-02-21 13:20:00,46.78,46.8,46.76,46.77,26763.0,35.383,35.3981,35.3678,35.3754,26763.0
2019-02-21 13:25:00,46.78,46.8,46.75,46.8,93596.0,35.383,35.3981,35.3603,35.3981,93596.0
2019-02-21 13:30:00,46.8,46.8,46.75,46.77,72369.0,35.3981,35.3981,35.3603,35.3754,72369.0
2019-02-21 13:35:00,46.77,46.8,46.76,46.79,40586.0,35.3754,35.3981,35.3678,35.3905,40586.0
2019-02-21 13:40:00,46.79,46.88,46.78,46.83,151254.0,35.3905,35.4586,35.383,35.4208,151254.0
2019-02-21 13:45:00,46.83,46.83,46.8,46.81,21623.0,35.4208,35.4208,35.3981,35.4056,21623.0
2019-02-21 13:50:00,46.82,46.82,46.77,46.78,18395.0,35.4132,35.4132,35.3754,35.383,18395.0
2019-02-21 13:55:00,46.78,46.81,46.77,46.8,12677.0,35.383,35.4056,35.3754,35.3981,12677.0
2019-02-21 14:00:00,46.8,46.81,46.77,46.78,16461.0,35.3981,35.4056,35.3754,35.383,16461.0
2019-02-21 14:05:00,46.79,46.79,46.76,46.77,16639.0,35.3905,35.3905,35.3678,35.3754,16639.0
2019-02-21 14:10:00,46.78,46.78,46.68,46.7,32753.0,35.383,35.383,35.3073,35.3224,32753.0
2019-02-21 14:15:00,46.7,46.78,46.7,46.78,34606.0,35.3224,35.383,35.3224,35.383,34606.0
2019-02-21 14:20:00,46.78,46.8,46.74,46.74,36970.0,35.383,35.3981,35.3527,35.3527,36970.0
2019-02-21 14:25:00,46.73,46.74,46.68,46.69,52419.0,35.3451,35.3527,35.3073,35.3149,52419.0
2019-02-21 14:30:00,46.7,46.72,46.66,46.68,30927.0,35.3224,35.3376,35.2922,35.3073,30927.0
2019-02-21 14:35:00,46.68,46.73,46.67,46.67,32209.0,35.3073,35.3451,35.2998,35.2998,32209.0
2019-02-21 14:40:00,46.68,46.72,46.66,46.68,15046.0,35.3073,35.3376,35.2922,35.3073,15046.0
2019-02-21 14:45:00,46.68,46.68,46.58,46.59,19137.0,35.3073,35.3073,35.2317,35.2392,19137.0
2019-02-21 14:50:00,46.6,46.6,46.54,46.57,35776.0,35.2468,35.2468,35.2014,35.2241,35776.0
2019-02-21 14:55:00,46.56,46.61,46.56,46.61,17742.0,35.2166,35.2544,35.2166,35.2544,17742.0
2019-02-21 15:00:00,46.61,46.61,46.58,46.59,25059.0,35.2544,35.2544,35.2317,35.2392,25059.0
2019-02-21 15:05:00,46.59,46.66,46.58,46.65,27311.0,35.2392,35.2922,35.2317,35.2846,27311.0
2019-02-21 15:10:00,46.66,46.68,46.61,46.67,15203.0,35.2922,35.3073,35.2544,35.2998,15203.0
2019-02-21 15:15:00,46.66,46.7,46.66,46.69,17599.0,35.2922,35.3224,35.2922,35.3149,17599.0
2019-02-21 15:20:00,46.69,46.72,46.66,46.69,19496.0,35.3149,35.3376,35.2922,35.3149,19496.0
2019-02-21 15:25:00,46.69,46.7,46.65,46.65,20916.0,35.3149,35.3224,35.2846,35.2846,20916.0
2019-02-21 15:30:00,46.65,46.7,46.6,46.68,41222.0,35.2846,35.3224,35.2468,35.3073,41222.0
2019-02-21 15:35:00,46.68,46.68,46.63,46.67,30689.0,35.3073,35.3073,35.2695,35.2998,30689.0
2019-02-21 15:40:00,46.67,46.67,46.61,46.66,56022.0,35.2998,35.2998,35.2544,35.2922,56022.0
2019-02-21 15:45:00,46.66,46.68,46.64,46.66,75185.0,35.2922,35.3073,35.2771,35.2922,75185.0
2019-02-21 15:50:00,46.67,46.7,46.66,46.69,67559.0,35.2998,35.3224,35.2922,35.3149,67559.0
2019-02-21 15:55:00,46.7,46.77,46.7,46.75,127687.0,35.3224,35.3754,35.3224,35.3603,127687.0
2019-02-22 09:30:00,47.01,47.2,47.0,47.14,63769.0,35.5569,35.7006,35.5494,35.6552,63769.0
2019-02-22 09:35:00,47.17,47.35,47.11,47.18,44612.0,35.6779,35.8141,35.6326,35.6855,44612.0
2019-02-22 09:40:00,47.18,47.2,46.9,46.97,33692.0,35.6855,35.7006,35.4737,35.5267,33692.0
2019-02-22 09:45:00,46.97,47.03,46.88,46.89,31930.0,35.5267,35.572,35.4586,35.4662,31930.0
2019-02-22 09:50:00,46.88,46.99,46.88,46.98,31309.0,35.4586,35.5418,35.4586,35.5342,31309.0
2019-02-22 09:55:00,46.98,46.99,46.87,46.93,16937.0,35.5342,35.5418,35.451,35.4964,16937.0
2019-02-22 10:00:00,46.94,46.94,46.79,46.8,32718.0,35.504,35.504,35.3905,35.3981,32718.0
2019-02-22 10:05:00,46.78,46.8,46.65,46.67,43641.0,35.383,35.3981,35.2846,35.2998,43641.0
2019-02-22 10:10:00,46.67,46.73,46.63,46.73,36922.0,35.2998,35.3451,35.2695,35.3451,36922.0
2019-02-22 10:15:00,46.72,46.76,46.68,46.72,68291.0,35.3376,35.3678,35.3073,35.3376,68291.0
2019-02-22 10:20:00,46.72,46.75,46.66,46.67,49331.0,35.3376,35.3603,35.2922,35.2998,49331.0
2019-02-22 10:25:00,46.67,46.69,46.63,46.67,59187.0,35.2998,35.3149,35.2695,35.2998,59187.0
2019-02-22 10:30:00,46.69,46.73,46.64,46.65,61716.0,35.3149,35.3451,35.2771,35.2846,61716.0
2019-02-22 10:35:00,46.64,46.64,46.54,46.55,33334.0,35.2771,35.2771,35.2014,35.209,33334.0
2019-02-22 10:40:00,46.55,46.57,46.51,46.57,52844.0,35.209,35.2241,35.1787,35.2241,52844.0
2019-02-22 10:45:00,46.57,46.7,46.56,46.69,27679.0,35.2241,35.3224,35.2166,35.3149,27679.0
2019-02-22 10:50:00,46.68,46.79,46.68,46.78,53308.0,35.3073,35.3905,35.3073,35.383,53308.0
2019-02-22 10:55:00,46.79,46.82,46.75,46.76,21103.0,35.3905,35.4132,35.3603,35.3678,21103.0
2019-02-22 11:00:00,46.76,46.77,46.66,46.68,40690.0,35.3678,35.3754,35.2922,35.3073,40690.0
2019-02-22 11:05:00,46.67,46.75,46.65,46.74,84454.0,35.2998,35.3603,35.2846,35.3527,84454.0
2019-02-22 11:10:00,46.75,46.77,46.72,46.76,33200.0,35.3603,35.3754,35.3376,35.3678,33200.0
2019-02-22 11:15:00,46.76,46.77,46.72,46.73,35294.0,35.3678,35.3754,35.3376,35.3451,35294.0
2019-02-22 11:20:00,46.73,46.77,46.7,46.75,18245.0,35.3451,35.3754,35.3224,35.3603,18245.0
2019-02-22 11:25:00,46.74,46.76,46.7,46.71,16802.0,35.3527,35.3678,35.3224,35.33,16802.0
2019-02-22 11:30:00,46.71,46.76,46.7,46.71,21986.0,35.33,35.3678,35.3224,35.33,21986.0
2019-02-22 11:35:00,46.7,46.76,46.7,46.73,25133.0,35.3224,35.3678,35.3224,35.3451,25133.0
2019-02-22 11:40:00,46.73,46.76,46.72,46.72,17737.0,35.3451,35.3678,35.3376,35.3376,17737.0
2019-02-22 11:45:00,46.73,46.73,46.68,46.71,14146.0,35.3451,35.3451,35.3073,35.33,14146.0
2019-02-22 11:50:00,46.7,46.77,46.67,46.76,98539.0,35.3224,35.3754,35.2998,35.3678,98539.0
2019-02-22 11:55:00,46.76,46.82,46.74,46.82,20003.0,35.3678,35.4132,35.3527,35.4132,20003.0
2019-02-22 12:00:00,46.81,46.85,46.79,46.79,35290.0,35.4056,35.4359,35.3905,35.3905,35290.0
2019-02-22 12:05:00,46.8,46.81,46.77,46.79,10584.0,35.3981,35.4056,35.3754,35.3905,10584.0
2019-02-22 12:10:00,46.79,46.8,46.73,46.74,11170.0,35.3905,35.3981,35.3451,35.3527,11170.0
2019-02-22 12:15:00,46.75,46.78,46.72,46.73,8923.0,35.3603,35.383,35.3376,35.3451,8923.0
2019-02-22 12:20:00,46.73,46.74,46.69,46.71,18543.0,35.3451,35.3527,35.3149,35.33,18543.0
2019-02-22 12:25:00,46.72,46.73,46.69,46.71,15679.0,35.3376,35.3451,35.3149,35.33,15679.0
2019-02-22 12:30:00,46.7,46.72,46.64,46.68,24717.0,35.3224,35.3376,35.2771,35.3073,24717.0
2019-02-22 12:35:00,46.68,46.72,46.65,46.71,9066.0,35.3073,35.3376,35.2846,35.33,9066.0
2019-02-22 12:40:00,46.71,46.71,46.64,46.67,11172.0,35.33,35.33,35.2771,35.2998,11172.0
2019-02-22 12:45:00,46.67,46.68,46.65,46.66,8927.0,35.2998,35.3073,35.2846,35.2922,8927.0
2019-02-22 12:50:00,46.66,46.66,46.52,46.57,143243.0,35.2922,35.2922,35.1863,35.2241,143243.0
2019-02-22 12:55:00,46.57,46.67,46.57,46.66,25558.0,35.2241,35.2998,35.2241,35.2922,25558.0
2019-02-22 13:00:00,46.67,46.68,46.65,46.67,13270.0,35.2998,35.3073,35.2846,35.2998,13270.0
2019-02-22 13:05:00,46.67,46.71,46.67,46.68,8034.0,35.2998,35.33,35.2998,35.3073,8034.0
2019-02-22 13:10:00,46.68,46.69,46.63,46.63,7401.0,35.3073,35.3149,35.2695,35.2695,7401.0
2019-02-22 13:15:00,46.64,46.67,46.62,46.65,17689.0,35.2771,35.2998,35.2619,35.2846,17689.0
2019-02-22 13:20:00,46.65,46.65,46.63,46.65,8546.0,35.2846,35.2846,35.2695,35.2846,8546.0
2019-02-22 13:25:00,46.64,46.66,46.63,46.65,8957.0,35.2771,35.2922,35.2695,35.2846,8957.0
2019-02-22 13:30:00,46.65,46.66,46.63,46.65,8612.0,35.2846,35.2922,35.2695,35.2846,8612.0
2019-02-22 13:35:00,46.65,46.65,46.6,46.61,24095.0,35.2846,35.2846,35.2468,35.2544,24095.0
2019-02-22 13:40:00,46.62,46.62,46.6,46.6,3845.0,35.2619,35.2619,35.2468,35.2468,3845.0
2019-02-22 13:45:00,46.6,46.61,46.54,46.55,25054.0,35.2468,35.2544,35.2014,35.209,25054.0
2019-02-22 13:50:00,46.56,46.63,46.56,46.62,20788.0,35.2166,35.2695,35.2166,35.2619,20788.0
2019-02-22 13:55:00,46.63,46.7,46.63,46.7,54400.0,35.2695,35.3224,35.2695,35.3224,54400.0
2019-02-22 14:00:00,46.69,46.71,46.65,46.66,10948.0,35.3149,35.33,35.2846,35.2922,10948.0
2019-02-22 14:05:00,46.65,46.7,46.64,46.7,12152.0,35.2846,35.3224,35.2771,35.3224,12152.0
2019-02-22 14:10:00,46.7,46.71,46.65,46.66,20248.0,35.3224,35.33,35.2846,35.2922,20248.0
2019-02-22 14:15:00,46.66,46.66,46.59,46.59,17055.0,35.2922,35.2922,35.2392,35.2392,17055.0
2019-02-22 14:20:00,46.59,46.6,46.57,46.58,10340.0,35.2392,35.2468,35.2241,35.2317,10340.0
2019-02-22 14:25:00,46.58,46.58,46.53,46.53,21745.0,35.2317,35.2317,35.1939,35.1939,21745.0
2019-02-22 14:30:00,46.54,46.54,46.44,46.45,37054.0,35.2014,35.2014,35.1258,35.1334,37054.0
2019-02-22 14:35:00,46.45,46.45,46.34,46.38,52220.0,35.1334,35.1334,35.0502,35.0804,52220.0
2019-02-22 14:40:00,46.38,46.44,46.35,46.41,17540.0,35.0804,35.1258,35.0577,35.1031,17540.0
2019-02-22 14:45:00,46.39,46.45,46.38,46.4,30788.0,35.088,35.1334,35.0804,35.0955,30788.0
2019-02-22 14:50:00,46.4,46.48,46.39,46.47,31456.0,35.0955,35.156,35.088,35.1485,31456.0
2019-02-22 14:55:00,46.47,46.55,46.47,46.53,69947.0,35.1485,35.209,35.1485,35.1939,69947.0
2019-02-22 15:00:00,46.53,46.58,46.49,46.57,59805.0,35.1939,35.2317,35.1636,35.2241,59805.0
2019-02-22 15:05:00,46.58,46.58,46.52,46.54,23496.0,35.2317,35.2317,35.1863,35.2014,23496.0
2019-02-22 15:10:00,46.55,46.61,46.55,46.61,19103.0,35.209,35.2544,35.209,35.2544,19103.0
2019-02-22 15:15:00,46.6,46.6,46.55,46.58,28830.0,35.2468,35.2468,35.209,35.2317,28830.0
2019-02-22 15:20:00,46.58,46.58,46.54,46.55,22121.0,35.2317,35.2317,35.2014,35.209,22121.0
2019-02-22 15:25:00,46.55,46.64,46.54,46.64,32359.0,35.209,35.2771,35.2014,35.2771,32359.0
2019-02-22 15:30:00,46.63,46.64,46.59,46.6,31273.0,35.2695,35.2771,35.2392,35.2468,31273.0
2019-02-22 15:35:00,46.6,46.62,46.58,46.59,42532.0,35.2468,35.2619,35.2317,35.2392,42532.0
2019-02-22 15:40:00,46.59,46.64,46.58,46.64,47212.0,35.2392,35.2771,35.2317,35.2771,47212.0
2019-02-22 15:45:00,46.64,46.68,46.62,46.65,56715.0,35.2771,35.3073,35.2619,35.2846,56715.0
2019-02-22 15:50:00,46.65,46.72,46.64,46.72,78492.0,35.2846,35.3376,35.2771,35.3376,78492.0
2019-02-22 15:55:00,46.72,46.78,46.7,46.73,159561.0,35.3376,35.383,35.3224,35.3451,159561.0
2019-02-25 09:30:00,47.21,47.36,47.15,47.26,73658.0,35.7082,35.8216,35.6628,35.746,73658.0
2019-02-25 09:35:00,47.28,47.58,47.28,47.47,101122.0,35.7611,35.988,35.7611,35.9048,101122.0
2019-02-25 09:40:00,47.47,47.47,47.24,47.32,40550.0,35.9048,35.9048,35.7309,35.7914,40550.0
2019-02-25 09:45:00,47.35,47.35,47.21,47.29,21814.0,35.8141,35.8141,35.7082,35.7687,21814.0
2019-02-25 09:50:00,47.29,47.49,47.27,47.43,37521.0,35.7687,35.92,35.7536,35.8746,37521.0
2019-02-25 09:55:00,47.42,47.55,47.4,47.55,47579.0,35.867,35.9654,35.8519,35.9654,47579.0
2019-02-25 10:00:00,47.55,47.55,47.49,47.5,22442.0,35.9654,35.9654,35.92,35.9275,22442.0
2019-02-25 10:05:00,47.5,47.63,47.47,47.6,59184.0,35.9275,36.0259,35.9048,36.0032,59184.0
2019-02-25 10:10:00,47.59,47.62,47.56,47.6,36081.0,35.9956,36.0183,35.9729,36.0032,36081.0
2019-02-25 10:15:00,47.61,47.64,47.58,47.63,38388.0,36.0107,36.0334,35.988,36.0259,38388.0
2019-02-25 10:20:00,47.63,47.65,47.55,47.58,35028.0,36.0259,36.041,35.9654,35.988,35028.0
2019-02-25 10:25:00,47.58,47.58,47.44,47.45,26591.0,35.988,35.988,35.8822,35.8897,26591.0
2019-02-25 10:30:00,47.46,47.53,47.45,47.5,25373.0,35.8973,35.9502,35.8897,35.9275,25373.0
2019-02-25 10:35:00,47.5,47.6,47.48,47.59,23287.0,35.9275,36.0032,35.9124,35.9956,23287.0
2019-02-25 10:40:00,47.59,47.65,47.59,47.65,18569.0,35.9956,36.041,35.9956,36.041,18569.0
2019-02-25 10:45:00,47.65,47.78,47.64,47.77,49716.0,36.041,36.1393,36.0334,36.1318,49716.0
2019-02-25 10:50:00,47.77,47.78,47.71,47.75,68994.0,36.1318,36.1393,36.0864,36.1166,68994.0
2019-02-25 10:55:00,47.74,47.75,47.67,47.72,23576.0,36.1091,36.1166,36.0561,36.0939,23576.0
2019-02-25 11:00:00,47.72,47.75,47.69,47.72,18121.0,36.0939,36.1166,36.0712,36.0939,18121.0
2019-02-25 11:05:00,47.72,47.74,47.7,47.72,20339.0,36.0939,36.1091,36.0788,36.0939,20339.0
2019-02-25 11:10:00,47.71,47.72,47.66,47.66,23198.0,36.0864,36.0939,36.0486,36.0486,23198.0
2019-02-25 11:15:00,47.66,47.67,47.62,47.65,13799.0,36.0486,36.0561,36.0183,36.041,13799.0
2019-02-25 11:20:00,47.64,47.65,47.6,47.65,23768.0,36.0334,36.041,36.0032,36.041,23768.0
2019-02-25 11:25:00,47.65,47.66,47.62,47.66,9198.0,36.041,36.0486,36.0183,36.0486,9198.0
2019-02-25 11:30:00,47.66,47.7,47.65,47.69,18410.0,36.0486,36.0788,36.041,36.0712,18410.0
2019-02-25 11:35:00,47.68,47.69,47.66,47.67,17209.0,36.0637,36.0712,36.0486,36.0561,17209.0
2019-02-25 11:40:00,47.67,47.7,47.65,47.7,21437.0,36.0561,36.0788,36.041,36.0788,21437.0
2019-02-25 11:45:00,47.68,47.7,47.66,47.7,11133.0,36.0637,36.0788,36.0486,36.0788,11133.0
2019-02-25 11:50:00,47.7,47.71,47.63,47.64,29542.0,36.0788,36.0864,36.0259,36.0334,29542.0
2019-02-25 11:55:00,47.64,47.68,47.63,47.66,15717.0,36.0334,36.0637,36.0259,36.0486,15717.0
2019-02-25 12:00:00,47.68,47.7,47.67,47.69,16810.0,36.0637,36.0788,36.0561,36.0712,16810.0
2019-02-25 12:05:00,47.69,47.72,47.67,47.71,25497.0,36.0712,36.0939,36.0561,36.0864,25497.0
2019-02-25 12:10:00,47.71,47.75,47.69,47.73,18269.0,36.0864,36.1166,36.0712,36.1015,18269.0
2019-02-25 12:15:00,47.74,47.75,47.72,47.72,9257.0,36.1091,36.1166,36.0939,36.0939,9257.0
2019-02-25 12:20:00,47.73,47.73,47.66,47.68,20597.0,36.1015,36.1015,36.0486,36.0637,20597.0
2019-02-25 12:25:00,47.68,47.71,47.66,47.66,16307.0,36.0637,36.0864,36.0486,36.0486,16307.0
2019-02-25 12:30:00,47.66,47.68,47.65,47.67,15158.0,36.0486,36.0637,36.041,36.0561,15158.0
2019-02-25 12:35:00,47.66,47.67,47.64,47.65,7871.0,36.0486,36.0561,36.0334,36.041,7871.0
2019-02-25 12:40:00,47.66,47.69,47.66,47.69,12014.0,36.0486,36.0712,36.0486,36.0712,12014.0
2019-02-25 12:45:00,47.68,47.7,47.67,47.68,11780.0,36.0637,36.0788,36.0561,36.0637,11780.0
2019-02-25 12:50:00,47.68,47.71,47.67,47.71,18273.0,36.0637,36.0864,36.0561,36.0864,18273.0
2019-02-25 12:55:00,47.7,47.71,47.59,47.59,39483.0,36.0788,36.0864,35.9956,35.9956,39483.0
2019-02-25 13:00:00,47.59,47.61,47.55,47.56,27369.0,35.9956,36.0107,35.9654,35.9729,27369.0
2019-02-25 13:05:00,47.56,47.57,47.51,47.54,23893.0,35.9729,35.9805,35.9351,35.9578,23893.0
2019-02-25 13:10:00,47.54,47.58,47.54,47.55,11340.0,35.9578,35.988,35.9578,35.9654,11340.0
2019-02-25 13:15:00,47.56,47.57,47.52,47.57,15578.0,35.9729,35.9805,35.9427,35.9805,15578.0
2019-02-25 13:20:00,47.56,47.6,47.56,47.59,10983.0,35.9729,36.0032,35.9729,35.9956,10983.0
2019-02-25 13:25:00,47.58,47.59,47.56,47.59,11460.0,35.988,35.9956,35.9729,35.9956,11460.0
2019-02-25 13:30:00,47.59,47.59,47.57,47.59,14473.0,35.9956,35.9956,35.9805,35.9956,14473.0
2019-02-25 13:35:00,47.59,47.6,47.56,47.56,22447.0,35.9956,36.0032,35.9729,35.9729,22447.0
2019-02-25 13:40:00,47.56,47.63,47.56,47.62,20870.0,35.9729,36.0259,35.9729,36.0183,20870.0
2019-02-25 13:45:00,47.63,47.65,47.61,47.65,16339.0,36.0259,36.041,36.0107,36.041,16339.0
2019-02-25 13:50:00,47.64,47.7,47.64,47.7,12397.0,36.0334,36.0788,36.0334,36.0788,12397.0
2019-02-25 13:55:00,47.69,47.7,47.65,47.66,17908.0,36.0712,36.0788,36.041,36.0486,17908.0
2019-02-25 14:00:00,47.66,47.68,47.63,47.66,16528.0,36.0486,36.0637,36.0259,36.0486,16528.0
2019-02-25 14:05:00,47.65,47.68,47.65,47.67,11416.0,36.041,36.0637,36.041,36.0561,11416.0
2019-02-25 14:10:00,47.68,47.7,47.67,47.68,11773.0,36.0637,36.0788,36.0561,36.0637,11773.0
2019-02-25 14:15:00,47.68,47.69,47.65,47.65,18012.0,36.0637,36.0712,36.041,36.041,18012.0
2019-02-25 14:20:00,47.66,47.66,47.64,47.65,18227.0,36.0486,36.0486,36.0334,36.041,18227.0
2019-02-25 14:25:00,47.64,47.66,47.62,47.65,29585.0,36.0334,36.0486,36.0183,36.041,29585.0
2019-02-25 14:30:00,47.65,47.65,47.6,47.61,16788.0,36.041,36.041,36.0032,36.0107,16788.0
2019-02-25 14:35:00,47.62,47.64,47.61,47.62,19181.0,36.0183,36.0334,36.0107,36.0183,19181.0
2019-02-25 14:40:00,47.62,47.63,47.59,47.62,22451.0,36.0183,36.0259,35.9956,36.0183,22451.0
2019-02-25 14:45:00,47.62,47.62,47.57,47.58,17312.0,36.0183,36.0183,35.9805,35.988,17312.0
2019-02-25 14:50:00,47.58,47.58,47.55,47.57,14755.0,35.988,35.988,35.9654,35.9805,14755.0
2019-02-25 14:55:00,47.58,47.58,47.55,47.56,18955.0,35.988,35.988,35.9654,35.9729,18955.0
2019-02-25 15:00:00,47.56,47.57,47.53,47.53,17202.0,35.9729,35.9805,35.9502,35.9502,17202.0
2019-02-25 15:05:00,47.53,47.56,47.52,47.55,13723.0,35.9502,35.9729,35.9427,35.9654,13723.0
2019-02-25 15:10:00,47.55,47.57,47.52,47.56,28323.0,35.9654,35.9805,35.9427,35.9729,28323.0
2019-02-25 15:15:00,47.57,47.6,47.56,47.57,13432.0,35.9805,36.0032,35.9729,35.9805,13432.0
2019-02-25 15:20:00,47.56,47.58,47.55,47.56,23745.0,35.9729,35.988,35.9654,35.9729,23745.0
2019-02-25 15:25:00,47.56,47.57,47.48,47.48,33053.0,35.9729,35.9805,35.9124,35.9124,33053.0
2019-02-25 15:30:00,47.48,47.53,47.48,47.53,28577.0,35.9124,35.9502,35.9124,35.9502,28577.0
2019-02-25 15:35:00,47.53,47.58,47.52,47.56,38230.0,35.9502,35.988,35.9427,35.9729,38230.0
2019-02-25 15:40:00,47.56,47.69,47.56,47.66,65515.0,35.9729,36.0712,35.9729,36.0486,65515.0
2019-02-25 15:45:00,47.66,47.67,47.59,47.6,70179.0,36.0486,36.0561,35.9956,36.0032,70179.0
2019-02-25 15:50:00,47.61,47.61,47.54,47.57,68290.0,36.0107,36.0107,35.9578,35.9805,68290.0
2019-02-25 15:55:00,47.57,47.68,47.56,47.58,174458.0,35.9805,36.0637,35.9729,35.988,174458.0
2019-02-26 09:30:00,47.53,47.68,47.47,47.68,48332.0,35.9502,36.0637,35.9048,36.0637,48332.0
2019-02-26 09:35:00,47.67,47.78,47.59,47.68,23406.0,36.0561,36.1393,35.9956,36.0637,23406.0
2019-02-26 09:40:00,47.67,47.67,47.49,47.62,28871.0,36.0561,36.0561,35.92,36.0183,28871.0
2019-02-26 09:45:00,47.64,47.69,47.58,47.65,22825.0,36.0334,36.0712,35.988,36.041,22825.0
2019-02-26 09:50:00,47.65,47.69,47.61,47.68,22344.0,36.041,36.0712,36.0107,36.0637,22344.0
2019-02-26 09:55:00,47.69,47.79,47.68,47.74,24291.0,36.0712,36.1469,36.0637,36.1091,24291.0
2019-02-26 10:00:00,47.74,47.88,47.7,47.87,56045.0,36.1091,36.215,36.0788,36.2074,56045.0
2019-02-26 10:05:00,47.87,47.89,47.8,47.83,20429.0,36.2074,36.2225,36.1545,36.1771,20429.0
2019-02-26 10:10:00,47.82,47.91,47.79,47.88,31895.0,36.1696,36.2377,36.1469,36.215,31895.0
2019-02-26 10:15:00,47.88,47.88,47.77,47.81,23754.0,36.215,36.215,36.1318,36.162,23754.0
2019-02-26 10:20:00,47.81,47.85,47.77,47.78,17478.0,36.162,36.1923,36.1318,36.1393,17478.0
2019-02-26 10:25:00,47.78,47.81,47.72,47.75,17158.0,36.1393,36.162,36.0939,36.1166,17158.0
2019-02-26 10:30:00,47.74,47.85,47.73,47.83,23510.0,36.1091,36.1923,36.1015,36.1771,23510.0
2019-02-26 10:35:00,47.83,47.86,47.76,47.84,21466.0,36.1771,36.1998,36.1242,36.1847,21466.0
2019-02-26 10:40:00,47.84,47.92,47.83,47.9,17761.0,36.1847,36.2452,36.1771,36.2301,17761.0
2019-02-26 10:45:00,47.91,47.93,47.86,47.88,23786.0,36.2377,36.2528,36.1998,36.215,23786.0
2019-02-26 10:50:00,47.87,47.9,47.8,47.82,34715.0,36.2074,36.2301,36.1545,36.1696,34715.0
2019-02-26 10:55:00,47.82,47.82,47.71,47.72,21192.0,36.1696,36.1696,36.0864,36.0939,21192.0
2019-02-26 11:00:00,47.72,47.78,47.7,47.77,30183.0,36.0939,36.1393,36.0788,36.1318,30183.0
2019-02-26 11:05:00,47.77,47.84,47.77,47.82,14988.0,36.1318,36.1847,36.1318,36.1696,14988.0
2019-02-26 11:10:00,47.82,47.91,47.81,47.9,25583.0,36.1696,36.2377,36.162,36.2301,25583.0
2019-02-26 11:15:00,47.9,47.94,47.9,47.93,11242.0,36.2301,36.2603,36.2301,36.2528,11242.0
2019-02-26 11:20:00,47.93,47.93,47.86,47.87,17944.0,36.2528,36.2528,36.1998,36.2074,17944.0
2019-02-26 11:25:00,47.87,47.91,47.86,47.88,19092.0,36.2074,36.2377,36.1998,36.215,19092.0
2019-02-26 11:30:00,47.88,47.94,47.87,47.89,15831.0,36.215,36.2603,36.2074,36.2225,15831.0
2019-02-26 11:35:00,47.89,47.91,47.88,47.89,10085.0,36.2225,36.2377,36.215,36.2225,10085.0
2019-02-26 11:40:00,47.89,47.91,47.87,47.91,15933.0,36.2225,36.2377,36.2074,36.2377,15933.0
2019-02-26 11:45:00,47.91,47.98,47.9,47.96,27160.0,36.2377,36.2906,36.2301,36.2755,27160.0
2019-02-26 11:50:00,47.97,47.97,47.91,47.94,18914.0,36.283,36.283,36.2377,36.2603,18914.0
2019-02-26 11:55:00,47.93,47.93,47.9,47.91,15482.0,36.2528,36.2528,36.2301,36.2377,15482.0
2019-02-26 12:00:00,47.91,47.95,47.9,47.95,15633.0,36.2377,36.2679,36.2301,36.2679,15633.0
2019-02-26 12:05:00,47.94,47.94,47.9,47.91,15988.0,36.2603,36.2603,36.2301,36.2377,15988.0
2019-02-26 12:10:00,47.9,47.92,47.87,47.88,19031.0,36.2301,36.2452,36.2074,36.215,19031.0
2019-02-26 12:15:00,47.88,47.89,47.86,47.88,10540.0,36.215,36.2225,36.1998,36.215,10540.0
2019-02-26 12:20:00,47.88,47.89,47.86,47.87,12658.0,36.215,36.2225,36.1998,36.2074,12658.0
2019-02-26 12:25:00,47.86,47.87,47.85,47.86,7795.0,36.1998,36.2074,36.1923,36.1998,7795.0
2019-02-26 12:30:00,47.85,47.87,47.79,47.81,19921.0,36.1923,36.2074,36.1469,36.162,19921.0
2019-02-26 12:35:00,47.8,47.8,47.75,47.77,16564.0,36.1545,36.1545,36.1166,36.1318,16564.0
2019-02-26 12:40:00,47.76,47.78,47.75,47.76,27159.0,36.1242,36.1393,36.1166,36.1242,27159.0
2019-02-26 12:45:00,47.75,47.77,47.69,47.7,16464.0,36.1166,36.1318,36.0712,36.0788,16464.0
2019-02-26 12:50:00,47.71,47.71,47.64,47.64,21979.0,36.0864,36.0864,36.0334,36.0334,21979.0
2019-02-26 12:55:00,47.65,47.7,47.64,47.67,14259.0,36.041,36.0788,36.0334,36.0561,14259.0
2019-02-26 13:00:00,47.67,47.7,47.66,47.66,24484.0,36.0561,36.0788,36.0486,36.0486,24484.0
2019-02-26 13:05:00,47.66,47.69,47.65,47.66,11736.0,36.0486,36.0712,36.041,36.0486,11736.0
2019-02-26 13:10:00,47.67,47.69,47.65,47.66,29407.0,36.0561,36.0712,36.041,36.0486,29407.0
2019-02-26 13:15:00,47.66,47.67,47.63,47.64,14196.0,36.0486,36.0561,36.0259,36.0334,14196.0
2019-02-26 13:20:00,47.65,47.67,47.64,47.66,11108.0,36.041,36.0561,36.0334,36.0486,11108.0
2019-02-26 13:25:00,47.66,47.67,47.64,47.65,10648.0,36.0486,36.0561,36.0334,36.041,10648.0
2019-02-26 13:30:00,47.63,47.64,47.59,47.62,13885.0,36.0259,36.0334,35.9956,36.0183,13885.0
2019-02-26 13:35:00,47.61,47.63,47.61,47.61,9435.0,36.0107,36.0259,36.0107,36.0107,9435.0
2019-02-26 13:40:00,47.61,47.61,47.57,47.59,13145.0,36.0107,36.0107,35.9805,35.9956,13145.0
2019-02-26 13:45:00,47.59,47.62,47.59,47.61,11000.0,35.9956,36.0183,35.9956,36.0107,11000.0
2019-02-26 13:50:00,47.61,47.62,47.57,47.59,16953.0,36.0107,36.0183,35.9805,35.9956,16953.0
2019-02-26 13:55:00,47.59,47.59,47.55,47.56,12711.0,35.9956,35.9956,35.9654,35.9729,12711.0
2019-02-26 14:00:00,47.56,47.63,47.55,47.62,13528.0,35.9729,36.0259,35.9654,36.0183,13528.0
2019-02-26 14:05:00,47.61,47.63,47.57,47.59,11032.0,36.0107,36.0259,35.9805,35.9956,11032.0
2019-02-26 14:10:00,47.59,47.63,47.58,47.62,11546.0,35.9956,36.0259,35.988,36.0183,11546.0
2019-02-26 14:15:00,47.63,47.64,47.59,47.61,11324.0,36.0259,36.0334,35.9956,36.0107,11324.0
2019-02-26 14:20:00,47.61,47.61,47.54,47.56,12521.0,36.0107,36.0107,35.9578,35.9729,12521.0
2019-02-26 14:25:00,47.56,47.58,47.55,47.57,18447.0,35.9729,35.988,35.9654,35.9805,18447.0
2019-02-26 14:30:00,47.56,47.58,47.55,47.57,9349.0,35.9729,35.988,35.9654,35.9805,9349.0
2019-02-26 14:35:00,47.57,47.58,47.53,47.54,20469.0,35.9805,35.988,35.9502,35.9578,20469.0
2019-02-26 14:40:00,47.55,47.59,47.54,47.59,10378.0,35.9654,35.9956,35.9578,35.9956,10378.0
2019-02-26 14:45:00,47.59,47.61,47.55,47.58,14402.0,35.9956,36.0107,35.9654,35.988,14402.0
2019-02-26 14:50:00,47.59,47.62,47.54,47.56,13055.0,35.9956,36.0183,35.9578,35.9729,13055.0
2019-02-26 14:55:00,47.56,47.57,47.47,47.47,25176.0,35.9729,35.9805,35.9048,35.9048,25176.0
2019-02-26 15:00:00,47.47,47.5,47.46,47.48,14771.0,35.9048,35.9275,35.8973,35.9124,14771.0
2019-02-26 15:05:00,47.48,47.49,47.4,47.41,16074.0,35.9124,35.92,35.8519,35.8595,16074.0
2019-02-26 15:10:00,47.41,47.41,47.38,47.39,8943.0,35.8595,35.8595,35.8368,35.8443,8943.0
2019-02-26 15:15:00,47.38,47.45,47.37,47.38,15965.0,35.8368,35.8897,35.8292,35.8368,15965.0
2019-02-26 15:20:00,47.37,47.42,47.36,47.39,12222.0,35.8292,35.867,35.8216,35.8443,12222.0
2019-02-26 15:25:00,47.4,47.4,47.36,47.37,12878.0,35.8519,35.8519,35.8216,35.8292,12878.0
2019-02-26 15:30:00,47.37,47.5,47.37,47.46,37301.0,35.8292,35.9275,35.8292,35.8973,37301.0
2019-02-26 15:35:00,47.46,47.47,47.38,47.38,30150.0,35.8973,35.9048,35.8368,35.8368,30150.0
2019-02-26 15:40:00,47.39,47.43,47.38,47.38,33257.0,35.8443,35.8746,35.8368,35.8368,33257.0
2019-02-26 15:45:00,47.38,47.38,47.3,47.32,36446.0,35.8368,35.8368,35.7763,35.7914,36446.0
2019-02-26 15:50:00,47.31,47.34,47.28,47.3,44251.0,35.7838,35.8065,35.7611,35.7763,44251.0
2019-02-26 15:55:00,47.3,47.3,47.12,47.15,172663.0,35.7763,35.7763,35.6401,35.6628,172663.0
2019-02-27 09:30:00,46.9,47.12,46.82,46.85,59972.0,35.4737,35.6401,35.4132,35.4359,59972.0
2019-02-27 09:35:00,46.9,47.09,46.85,46.97,33449.0,35.4737,35.6174,35.4359,35.5267,33449.0
2019-02-27 09:40:00,46.99,47.04,46.84,46.87,23638.0,35.5418,35.5796,35.4283,35.451,23638.0
2019-02-27 09:45:00,46.88,46.88,46.75,46.78,16298.0,35.4586,35.4586,35.3603,35.383,16298.0
2019-02-27 09:50:00,46.76,46.8,46.72,46.79,11827.0,35.3678,35.3981,35.3376,35.3905,11827.0
2019-02-27 09:55:00,46.79,46.81,46.71,46.8,13416.0,35.3905,35.4056,35.33,35.3981,13416.0
2019-02-27 10:00:00,46.81,46.87,46.79,46.83,17705.0,35.4056,35.451,35.3905,35.4208,17705.0
2019-02-27 10:05:00,46.86,46.89,46.85,46.89,12874.0,35.4435,35.4662,35.4359,35.4662,12874.0
2019-02-27 10:10:00,46.89,46.89,46.58,46.68,42139.0,35.4662,35.4662,35.2317,35.3073,42139.0
2019-02-27 10:15:00,46.68,46.69,46.6,46.68,22160.0,35.3073,35.3149,35.2468,35.3073,22160.0
2019-02-27 10:20:00,46.67,46.68,46.49,46.5,36199.0,35.2998,35.3073,35.1636,35.1712,36199.0
2019-02-27 10:25:00,46.5,46.53,46.45,46.51,23282.0,35.1712,35.1939,35.1334,35.1787,23282.0
2019-02-27 10:30:00,46.51,46.56,46.48,46.49,14701.0,35.1787,35.2166,35.156,35.1636,14701.0
2019-02-27 10:35:00,46.5,46.59,46.42,46.57,28601.0,35.1712,35.2392,35.1107,35.2241,28601.0
2019-02-27 10:40:00,46.59,46.6,46.55,46.59,8179.0,35.2392,35.2468,35.209,35.2392,8179.0
2019-02-27 10:45:00,46.58,46.58,46.47,46.49,15581.0,35.2317,35.2317,35.1485,35.1636,15581.0
2019-02-27 10:50:00,46.5,46.54,46.48,46.52,10097.0,35.1712,35.2014,35.156,35.1863,10097.0
2019-02-27 10:55:00,46.53,46.54,46.47,46.53,11355.0,35.1939,35.2014,35.1485,35.1939,11355.0
2019-02-27 11:00:00,46.52,46.66,46.52,46.63,23386.0,35.1863,35.2922,35.1863,35.2695,23386.0
2019-02-27 11:05:00,46.64,46.64,46.56,46.6,9431.0,35.2771,35.2771,35.2166,35.2468,9431.0
2019-02-27 11:10:00,46.62,46.62,46.55,46.6,9597.0,35.2619,35.2619,35.209,35.2468,9597.0
2019-02-27 11:15:00,46.59,46.59,46.51,46.52,8334.0,35.2392,35.2392,35.1787,35.1863,8334.0
2019-02-27 11:20:00,46.52,46.55,46.48,46.49,12256.0,35.1863,35.209,35.156,35.1636,12256.0
2019-02-27 11:25:00,46.5,46.54,46.49,46.53,11653.0,35.1712,35.2014,35.1636,35.1939,11653.0
2019-02-27 11:30:00,46.53,46.54,46.47,46.49,17257.0,35.1939,35.2014,35.1485,35.1636,17257.0
2019-02-27 11:35:00,46.48,46.52,46.48,46.52,12138.0,35.156,35.1863,35.156,35.1863,12138.0
2019-02-27 11:40:00,46.52,46.54,46.5,46.52,52088.0,35.1863,35.2014,35.1712,35.1863,52088.0
2019-02-27 11:45:00,46.52,46.55,46.51,46.53,14529.0,35.1863,35.209,35.1787,35.1939,14529.0
2019-02-27 11:50:00,46.54,46.59,46.54,46.58,18447.0,35.2014,35.2392,35.2014,35.2317,18447.0
2019-02-27 11:55:00,46.59,46.61,46.55,46.58,14581.0,35.2392,35.2544,35.209,35.2317,14581.0
2019-02-27 12:00:00,46.56,46.63,46.55,46.62,14691.0,35.2166,35.2695,35.209,35.2619,14691.0
2019-02-27 12:05:00,46.62,46.7,46.62,46.69,3278.0,35.2619,35.3224,35.2619,35.3149,3278.0
2019-02-27 12:10:00,46.69,46.73,46.69,46.72,16974.0,35.3149,35.3451,35.3149,35.3376,16974.0
2019-02-27 12:15:00,46.72,46.74,46.68,46.69,6053.0,35.3376,35.3527,35.3073,35.3149,6053.0
2019-02-27 12:20:00,46.7,46.71,46.63,46.65,11399.0,35.3224,35.33,35.2695,35.2846,11399.0
2019-02-27 12:25:00,46.65,46.73,46.64,46.68,20642.0,35.2846,35.3451,35.2771,35.3073,20642.0
2019-02-27 12:30:00,46.69,46.7,46.67,46.69,6203.0,35.3149,35.3224,35.2998,35.3149,6203.0
2019-02-27 12:35:00,46.69,46.79,46.67,46.74,79817.0,35.3149,35.3905,35.2998,35.3527,79817.0
2019-02-27 12:40:00,46.75,46.79,46.75,46.79,8785.0,35.3603,35.3905,35.3603,35.3905,8785.0
2019-02-27 12:45:00,46.8,46.82,46.78,46.8,7614.0,35.3981,35.4132,35.383,35.3981,7614.0
2019-02-27 12:50:00,46.8,46.83,46.76,46.83,8040.0,35.3981,35.4208,35.3678,35.4208,8040.0
2019-02-27 12:55:00,46.83,46.85,46.82,46.84,4209.0,35.4208,35.4359,35.4132,35.4283,4209.0
2019-02-27 13:00:00,46.84,46.86,46.82,46.84,6765.0,35.4283,35.4435,35.4132,35.4283,6765.0
2019-02-27 13:05:00,46.84,46.9,46.84,46.89,3552.0,35.4283,35.4737,35.4283,35.4662,3552.0
2019-02-27 13:10:00,46.9,46.94,46.89,46.94,4595.0,35.4737,35.504,35.4662,35.504,4595.0
2019-02-27 13:15:00,46.94,46.95,46.92,46.93,6667.0,35.504,35.5115,35.4888,35.4964,6667.0
2019-02-27 13:20:00,46.94,46.97,46.92,46.93,7780.0,35.504,35.5267,35.4888,35.4964,7780.0
2019-02-27 13:25:00,46.92,46.92,46.88,46.88,9930.0,35.4888,35.4888,35.4586,35.4586,9930.0
2019-02-27 13:30:00,46.88,46.88,46.85,46.87,9102.0,35.4586,35.4586,35.4359,35.451,9102.0
2019-02-27 13:35:00,46.87,46.87,46.83,46.83,9382.0,35.451,35.451,35.4208,35.4208,9382.0
2019-02-27 13:40:00,46.84,46.84,46.78,46.8,10572.0,35.4283,35.4283,35.383,35.3981,10572.0
2019-02-27 13:45:00,46.79,46.85,46.76,46.85,12609.0,35.3905,35.4359,35.3678,35.4359,12609.0
2019-02-27 13:50:00,46.85,46.88,46.85,46.87,9363.0,35.4359,35.4586,35.4359,35.451,9363.0
2019-02-27 13:55:00,46.87,46.89,46.86,46.88,10271.0,35.451,35.4662,35.4435,35.4586,10271.0
2019-02-27 14:00:00,46.87,46.87,46.84,46.86,38106.0,35.451,35.451,35.4283,35.4435,38106.0
2019-02-27 14:05:00,46.85,46.86,46.77,46.77,12742.0,35.4359,35.4435,35.3754,35.3754,12742.0
2019-02-27 14:10:00,46.78,46.79,46.75,46.77,26477.0,35.383,35.3905,35.3603,35.3754,26477.0
2019-02-27 14:15:00,46.77,46.86,46.76,46.84,78392.0,35.3754,35.4435,35.3678,35.4283,78392.0
2019-02-27 14:20:00,46.84,46.85,46.72,46.75,23377.0,35.4283,35.4359,35.3376,35.3603,23377.0
2019-02-27 14:25:00,46.75,46.79,46.73,46.78,9866.0,35.3603,35.3905,35.3451,35.383,9866.0
2019-02-27 14:30:00,46.78,46.8,46.75,46.78,8464.0,35.383,35.3981,35.3603,35.383,8464.0
2019-02-27 14:35:00,46.79,46.79,46.75,46.76,3434.0,35.3905,35.3905,35.3603,35.3678,3434.0
2019-02-27 14:40:00,46.76,46.8,46.75,46.77,7810.0,35.3678,35.3981,35.3603,35.3754,7810.0
2019-02-27 14:45:00,46.76,46.76,46.71,46.71,7648.0,35.3678,35.3678,35.33,35.33,7648.0
2019-02-27 14:50:00,46.7,46.73,46.66,46.67,13062.0,35.3224,35.3451,35.2922,35.2998,13062.0
2019-02-27 14:55:00,46.67,46.67,46.63,46.65,15078.0,35.2998,35.2998,35.2695,35.2846,15078.0
2019-02-27 15:00:00,46.65,46.7,46.64,46.66,18293.0,35.2846,35.3224,35.2771,35.2922,18293.0
2019-02-27 15:05:00,46.67,46.71,46.66,46.71,7520.0,35.2998,35.33,35.2922,35.33,7520.0
2019-02-27 15:10:00,46.72,46.75,46.68,46.72,17902.0,35.3376,35.3603,35.3073,35.3376,17902.0
2019-02-27 15:15:00,46.73,46.73,46.7,46.71,15025.0,35.3451,35.3451,35.3224,35.33,15025.0
2019-02-27 15:20:00,46.7,46.7,46.66,46.67,11467.0,35.3224,35.3224,35.2922,35.2998,11467.0
2019-02-27 15:25:00,46.66,46.68,46.65,46.65,11483.0,35.2922,35.3073,35.2846,35.2846,11483.0
2019-02-27 15:30:00,46.65,46.68,46.64,46.66,10173.0,35.2846,35.3073,35.2771,35.2922,10173.0
2019-02-27 15:35:00,46.66,46.74,46.66,46.7,32549.0,35.2922,35.3527,35.2922,35.3224,32549.0
2019-02-27 15:40:00,46.69,46.69,46.63,46.65,18530.0,35.3149,35.3149,35.2695,35.2846,18530.0
2019-02-27 15:45:00,46.67,46.69,46.61,46.61,30513.0,35.2998,35.3149,35.2544,35.2544,30513.0
2019-02-27 15:50:00,46.62,46.64,46.57,46.6,56009.0,35.2619,35.2771,35.2241,35.2468,56009.0
2019-02-27 15:55:00,46.61,46.65,46.59,46.64,116711.0,35.2544,35.2846,35.2392,35.2771,116711.0
2019-02-28 09:30:00,46.33,46.6,46.03,46.03,149890.0,35.0426,35.2468,34.8157,34.8157,149890.0
2019-02-28 09:35:00,46.07,46.07,45.79,45.9,50786.0,34.8459,34.8459,34.6341,34.7173,50786.0
2019-02-28 09:40:00,45.87,45.9,45.62,45.72,39346.0,34.6947,34.7173,34.5056,34.5812,39346.0
2019-02-28 09:45:00,45.75,45.94,45.71,45.77,19512.0,34.6039,34.7476,34.5736,34.619,19512.0
2019-02-28 09:50:00,45.77,45.83,45.74,45.83,12742.0,34.619,34.6644,34.5963,34.6644,12742.0
2019-02-28 09:55:00,45.83,45.91,45.77,45.83,34645.0,34.6644,34.7249,34.619,34.6644,34645.0
2019-02-28 10:00:00,45.83,45.89,45.79,45.89,43405.0,34.6644,34.7098,34.6341,34.7098,43405.0
2019-02-28 10:05:00,45.89,45.94,45.87,45.91,17387.0,34.7098,34.7476,34.6947,34.7249,17387.0
2019-02-28 10:10:00,45.91,45.93,45.82,45.91,48773.0,34.7249,34.74,34.6568,34.7249,48773.0
2019-02-28 10:15:00,45.93,45.95,45.81,45.84,23648.0,34.74,34.7552,34.6493,34.672,23648.0
2019-02-28 10:20:00,45.81,45.84,45.79,45.81,42662.0,34.6493,34.672,34.6341,34.6493,42662.0
2019-02-28 10:25:00,45.8,45.87,45.76,45.86,36786.0,34.6417,34.6947,34.6115,34.6871,36786.0
2019-02-28 10:30:00,45.86,45.92,45.8,45.88,25241.0,34.6871,34.7325,34.6417,34.7022,25241.0
2019-02-28 10:35:00,45.91,45.95,45.82,45.82,13606.0,34.7249,34.7552,34.6568,34.6568,13606.0
2019-02-28 10:40:00,45.81,45.87,45.78,45.79,22030.0,34.6493,34.6947,34.6266,34.6341,22030.0
2019-02-28 10:45:00,45.78,45.86,45.78,45.8,36874.0,34.6266,34.6871,34.6266,34.6417,36874.0
2019-02-28 10:50:00,45.81,45.81,45.71,45.78,31793.0,34.6493,34.6493,34.5736,34.6266,31793.0
2019-02-28 10:55:00,45.78,45.86,45.77,45.86,16753.0,34.6266,34.6871,34.619,34.6871,16753.0
2019-02-28 11:00:00,45.85,45.93,45.83,45.86,22552.0,34.6795,34.74,34.6644,34.6871,22552.0
2019-02-28 11:05:00,45.86,45.88,45.78,45.81,12661.0,34.6871,34.7022,34.6266,34.6493,12661.0
2019-02-28 11:10:00,45.81,45.87,45.81,45.84,9143.0,34.6493,34.6947,34.6493,34.672,9143.0
2019-02-28 11:15:00,45.84,45.85,45.79,45.82,12702.0,34.672,34.6795,34.6341,34.6568,12702.0
2019-02-28 11:20:00,45.82,45.92,45.8,45.91,22395.0,34.6568,34.7325,34.6417,34.7249,22395.0
2019-02-28 11:25:00,45.92,45.93,45.88,45.92,15104.0,34.7325,34.74,34.7022,34.7325,15104.0
2019-02-28 11:30:00,45.92,45.92,45.86,45.9,15677.0,34.7325,34.7325,34.6871,34.7173,15677.0
2019-02-28 11:35:00,45.89,45.93,45.88,45.93,8919.0,34.7098,34.74,34.7022,34.74,8919.0
2019-02-28 11:40:00,45.93,45.94,45.9,45.93,12365.0,34.74,34.7476,34.7173,34.74,12365.0
2019-02-28 11:45:00,45.92,46.02,45.92,45.97,33343.0,34.7325,34.8081,34.7325,34.7703,33343.0
2019-02-28 11:50:00,45.96,45.97,45.87,45.87,24752.0,34.7627,34.7703,34.6947,34.6947,24752.0
2019-02-28 11:55:00,45.87,45.91,45.81,45.81,32101.0,34.6947,34.7249,34.6493,34.6493,32101.0
2019-02-28 12:00:00,45.81,45.82,45.77,45.77,16217.0,34.6493,34.6568,34.619,34.619,16217.0
2019-02-28 12:05:00,45.77,45.86,45.77,45.85,6343.0,34.619,34.6871,34.619,34.6795,6343.0
2019-02-28 12:10:00,45.85,45.86,45.81,45.82,21764.0,34.6795,34.6871,34.6493,34.6568,21764.0
2019-02-28 12:15:00,45.82,45.86,45.8,45.84,11288.0,34.6568,34.6871,34.6417,34.672,11288.0
2019-02-28 12:20:00,45.85,45.97,45.84,45.94,31545.0,34.6795,34.7703,34.672,34.7476,31545.0
2019-02-28 12:25:00,45.93,45.96,45.88,45.93,28330.0,34.74,34.7627,34.7022,34.74,28330.0
2019-02-28 12:30:00,45.94,45.96,45.88,45.94,10751.0,34.7476,34.7627,34.7022,34.7476,10751.0
2019-02-28 12:35:00,45.94,45.99,45.93,45.97,13018.0,34.7476,34.7854,34.74,34.7703,13018.0
2019-02-28 12:40:00,45.98,45.99,45.94,45.96,6729.0,34.7779,34.7854,34.7476,34.7627,6729.0
2019-02-28 12:45:00,45.96,45.99,45.95,45.95,8159.0,34.7627,34.7854,34.7552,34.7552,8159.0
2019-02-28 12:50:00,45.96,45.98,45.94,45.98,12809.0,34.7627,34.7779,34.7476,34.7779,12809.0
2019-02-28 12:55:00,45.98,46.02,45.98,46.01,30496.0,34.7779,34.8081,34.7779,34.8005,30496.0
2019-02-28 13:00:00,46.01,46.04,45.94,45.95,27295.0,34.8005,34.8232,34.7476,34.7552,27295.0
2019-02-28 13:05:00,45.95,45.96,45.94,45.96,8141.0,34.7552,34.7627,34.7476,34.7627,8141.0
2019-02-28 13:10:00,45.96,45.96,45.89,45.91,11755.0,34.7627,34.7627,34.7098,34.7249,11755.0
2019-02-28 13:15:00,45.9,45.92,45.89,45.9,16862.0,34.7173,34.7325,34.7098,34.7173,16862.0
2019-02-28 13:20:00,45.9,45.9,45.83,45.84,28404.0,34.7173,34.7173,34.6644,34.672,28404.0
2019-02-28 13:25:00,45.84,45.88,45.82,45.88,10922.0,34.672,34.7022,34.6568,34.7022,10922.0
2019-02-28 13:30:00,45.88,45.92,45.86,45.92,8036.0,34.7022,34.7325,34.6871,34.7325,8036.0
2019-02-28 13:35:00,45.91,45.99,45.91,45.98,10894.0,34.7249,34.7854,34.7249,34.7779,10894.0
2019-02-28 13:40:00,45.99,46.01,45.98,45.99,15458.0,34.7854,34.8005,34.7779,34.7854,15458.0
2019-02-28 13:45:00,46.0,46.0,45.93,45.96,10778.0,34.793,34.793,34.74,34.7627,10778.0
2019-02-28 13:50:00,45.96,45.99,45.94,45.97,10427.0,34.7627,34.7854,34.7476,34.7703,10427.0
2019-02-28 13:55:00,45.96,45.97,45.92,45.94,11293.0,34.7627,34.7703,34.7325,34.7476,11293.0
2019-02-28 14:00:00,45.93,45.95,45.87,45.9,11708.0,34.74,34.7552,34.6947,34.7173,11708.0
2019-02-28 14:05:00,45.9,45.9,45.87,45.87,8100.0,34.7173,34.7173,34.6947,34.6947,8100.0
2019-02-28 14:10:00,45.88,45.9,45.87,45.89,15680.0,34.7022,34.7173,34.6947,34.7098,15680.0
2019-02-28 14:15:00,45.89,45.93,45.88,45.91,10870.0,34.7098,34.74,34.7022,34.7249,10870.0
2019-02-28 14:20:00,45.92,45.94,45.9,45.92,9782.0,34.7325,34.7476,34.7173,34.7325,9782.0
2019-02-28 14:25:00,45.93,46.0,45.92,45.99,17238.0,34.74,34.793,34.7325,34.7854,17238.0
2019-02-28 14:30:00,45.99,46.0,45.92,45.92,25713.0,34.7854,34.793,34.7325,34.7325,25713.0
2019-02-28 14:35:00,45.92,45.92,45.87,45.89,12743.0,34.7325,34.7325,34.6947,34.7098,12743.0
2019-02-28 14:40:00,45.88,45.89,45.84,45.86,20186.0,34.7022,34.7098,34.672,34.6871,20186.0
2019-02-28 14:45:00,45.86,45.86,45.82,45.83,21595.0,34.6871,34.6871,34.6568,34.6644,21595.0
2019-02-28 14:50:00,45.83,45.83,45.76,45.76,38845.0,34.6644,34.6644,34.6115,34.6115,38845.0
2019-02-28 14:55:00,45.76,45.85,45.75,45.84,16027.0,34.6115,34.6795,34.6039,34.672,16027.0
2019-02-28 15:00:00,45.84,45.85,45.8,45.85,19983.0,34.672,34.6795,34.6417,34.6795,19983.0
2019-02-28 15:05:00,45.85,45.87,45.83,45.87,16068.0,34.6795,34.6947,34.6644,34.6947,16068.0
2019-02-28 15:10:00,45.88,45.89,45.83,45.83,12914.0,34.7022,34.7098,34.6644,34.6644,12914.0
2019-02-28 15:15:00,45.84,45.85,45.79,45.85,18202.0,34.672,34.6795,34.6341,34.6795,18202.0
2019-02-28 15:20:00,45.85,45.87,45.83,45.85,23946.0,34.6795,34.6947,34.6644,34.6795,23946.0
2019-02-28 15:25:00,45.85,45.9,45.85,45.9,17525.0,34.6795,34.7173,34.6795,34.7173,17525.0
2019-02-28 15:30:00,45.9,45.93,45.88,45.93,30702.0,34.7173,34.74,34.7022,34.74,30702.0
2019-02-28 15:35:00,45.93,45.97,45.89,45.9,52087.0,34.74,34.7703,34.7098,34.7173,52087.0
2019-02-28 15:40:00,45.9,45.9,45.83,45.84,28892.0,34.7173,34.7173,34.6644,34.672,28892.0
2019-02-28 15:45:00,45.83,45.83,45.73,45.73,85488.0,34.6644,34.6644,34.5888,34.5888,85488.0
2019-02-28 15:50:00,45.72,45.77,45.72,45.77,68781.0,34.5812,34.619,34.5812,34.619,68781.0
2019-02-28 15:55:00,45.76,45.84,45.72,45.81,191388.0,34.6115,34.672,34.5812,34.6493,191388.0
2019-03-01 09:30:00,46.27,46.46,46.14,46.34,124880.0,34.9972,35.1409,34.8989,35.0502,124880.0
2019-03-01 09:35:00,46.33,46.41,46.24,46.32,23449.0,35.0426,35.1031,34.9745,35.035,23449.0
2019-03-01 09:40:00,46.29,46.4,46.2,46.37,36725.0,35.0123,35.0955,34.9443,35.0728,36725.0
2019-03-01 09:45:00,46.37,46.42,46.33,46.4,31948.0,35.0728,35.1107,35.0426,35.0955,31948.0
2019-03-01 09:50:00,46.41,46.44,46.29,46.34,21172.0,35.1031,35.1258,35.0123,35.0502,21172.0
2019-03-01 09:55:00,46.34,46.45,46.31,46.44,36158.0,35.0502,35.1334,35.0275,35.1258,36158.0
2019-03-01 10:00:00,46.44,46.44,46.29,46.32,33502.0,35.1258,35.1258,35.0123,35.035,33502.0
2019-03-01 10:05:00,46.32,46.34,46.23,46.29,31836.0,35.035,35.0502,34.967,35.0123,31836.0
2019-03-01 10:10:00,46.27,46.3,46.22,46.23,33397.0,34.9972,35.0199,34.9594,34.967,33397.0
2019-03-01 10:15:00,46.23,46.28,46.2,46.25,22185.0,34.967,35.0048,34.9443,34.9821,22185.0
2019-03-01 10:20:00,46.25,46.26,46.11,46.11,26158.0,34.9821,34.9896,34.8762,34.8762,26158.0
2019-03-01 10:25:00,46.11,46.16,46.11,46.16,9063.0,34.8762,34.914,34.8762,34.914,9063.0
2019-03-01 10:30:00,46.16,46.16,46.05,46.09,27614.0,34.914,34.914,34.8308,34.8611,27614.0
2019-03-01 10:35:00,46.08,46.08,46.0,46.02,25933.0,34.8535,34.8535,34.793,34.8081,25933.0
2019-03-01 10:40:00,46.01,46.14,46.01,46.13,27078.0,34.8005,34.8989,34.8005,34.8913,27078.0
2019-03-01 10:45:00,46.13,46.22,46.13,46.22,28019.0,34.8913,34.9594,34.8913,34.9594,28019.0
2019-03-01 10:50:00,46.22,46.23,46.16,46.21,24566.0,34.9594,34.967,34.914,34.9518,24566.0
2019-03-01 10:55:00,46.21,46.24,46.18,46.22,25997.0,34.9518,34.9745,34.9291,34.9594,25997.0
2019-03-01 11:00:00,46.22,46.23,46.12,46.13,23750.0,34.9594,34.967,34.8838,34.8913,23750.0
2019-03-01 11:05:00,46.13,46.13,46.07,46.09,17719.0,34.8913,34.8913,34.8459,34.8611,17719.0
2019-03-01 11:10:00,46.09,46.09,46.01,46.07,16945.0,34.8611,34.8611,34.8005,34.8459,16945.0
2019-03-01 11:15:00,46.07,46.13,46.05,46.13,24042.0,34.8459,34.8913,34.8308,34.8913,24042.0
2019-03-01 11:20:00,46.12,46.13,45.98,46.02,20400.0,34.8838,34.8913,34.7779,34.8081,20400.0
2019-03-01 11:25:00,46.02,46.11,46.02,46.1,16865.0,34.8081,34.8762,34.8081,34.8686,16865.0
2019-03-01 11:30:00,46.09,46.14,46.09,46.12,20449.0,34.8611,34.8989,34.8611,34.8838,20449.0
2019-03-01 11:35:00,46.12,46.18,46.11,46.16,14835.0,34.8838,34.9291,34.8762,34.914,14835.0
2019-03-01 11:40:00,46.15,46.15,46.11,46.12,15685.0,34.9064,34.9064,34.8762,34.8838,15685.0
2019-03-01 11:45:00,46.12,46.15,46.03,46.03,23122.0,34.8838,34.9064,34.8157,34.8157,23122.0
2019-03-01 11:50:00,46.03,46.03,45.9,45.92,30298.0,34.8157,34.8157,34.7173,34.7325,30298.0
2019-03-01 11:55:00,45.92,45.97,45.89,45.91,16803.0,34.7325,34.7703,34.7098,34.7249,16803.0
2019-03-01 12:00:00,45.91,45.92,45.83,45.85,24711.0,34.7249,34.7325,34.6644,34.6795,24711.0
2019-03-01 12:05:00,45.85,45.91,45.83,45.84,15452.0,34.6795,34.7249,34.6644,34.672,15452.0
2019-03-01 12:10:00,45.84,45.87,45.79,45.87,14810.0,34.672,34.6947,34.6341,34.6947,14810.0
2019-03-01 12:15:00,45.87,45.9,45.85,45.88,23598.0,34.6947,34.7173,34.6795,34.7022,23598.0
2019-03-01 12:20:00,45.88,45.92,45.87,45.9,36620.0,34.7022,34.7325,34.6947,34.7173,36620.0
2019-03-01 12:25:00,45.9,45.98,45.9,45.95,20907.0,34.7173,34.7779,34.7173,34.7552,20907.0
2019-03-01 12:30:00,45.96,45.99,45.95,45.99,13190.0,34.7627,34.7854,34.7552,34.7854,13190.0
2019-03-01 12:35:00,46.0,46.02,45.94,45.97,27131.0,34.793,34.8081,34.7476,34.7703,27131.0
2019-03-01 12:40:00,45.98,46.05,45.96,46.04,15168.0,34.7779,34.8308,34.7627,34.8232,15168.0
2019-03-01 12:45:00,46.05,46.05,46.0,46.04,16915.0,34.8308,34.8308,34.793,34.8232,16915.0
2019-03-01 12:50:00,46.04,46.13,46.02,46.12,17352.0,34.8232,34.8913,34.8081,34.8838,17352.0
2019-03-01 12:55:00,46.11,46.11,46.09,46.09,10664.0,34.8762,34.8762,34.8611,34.8611,10664.0
2019-03-01 13:00:00,46.1,46.16,46.1,46.15,27509.0,34.8686,34.914,34.8686,34.9064,27509.0
2019-03-01 13:05:00,46.15,46.17,46.1,46.1,19207.0,34.9064,34.9216,34.8686,34.8686,19207.0
2019-03-01 13:10:00,46.09,46.12,46.07,46.1,17492.0,34.8611,34.8838,34.8459,34.8686,17492.0
2019-03-01 13:15:00,46.09,46.09,46.0,46.02,13487.0,34.8611,34.8611,34.793,34.8081,13487.0
2019-03-01 13:20:00,46.01,46.03,46.0,46.01,14579.0,34.8005,34.8157,34.793,34.8005,14579.0
2019-03-01 13:25:00,46.01,46.02,45.96,45.97,13986.0,34.8005,34.8081,34.7627,34.7703,13986.0
2019-03-01 13:30:00,45.97,46.0,45.95,45.98,17942.0,34.7703,34.793,34.7552,34.7779,17942.0
2019-03-01 13:35:00,45.98,45.99,45.95,45.97,8997.0,34.7779,34.7854,34.7552,34.7703,8997.0
2019-03-01 13:40:00,45.96,46.01,45.96,46.01,8590.0,34.7627,34.8005,34.7627,34.8005,8590.0
2019-03-01 13:45:00,46.01,46.01,45.96,45.98,34141.0,34.8005,34.8005,34.7627,34.7779,34141.0
2019-03-01 13:50:00,45.97,45.97,45.93,45.95,13537.0,34.7703,34.7703,34.74,34.7552,13537.0
2019-03-01 13:55:00,45.94,45.95,45.9,45.9,13355.0,34.7476,34.7552,34.7173,34.7173,13355.0
2019-03-01 14:00:00,45.91,45.96,45.89,45.95,17667.0,34.7249,34.7627,34.7098,34.7552,17667.0
2019-03-01 14:05:00,45.95,46.01,45.94,46.0,57302.0,34.7552,34.8005,34.7476,34.793,57302.0
2019-03-01 14:10:00,46.0,46.06,45.94,46.02,42981.0,34.793,34.8384,34.7476,34.8081,42981.0
2019-03-01 14:15:00,46.02,46.08,45.99,46.05,74209.0,34.8081,34.8535,34.7854,34.8308,74209.0
2019-03-01 14:20:00,46.06,46.16,46.04,46.15,18302.0,34.8384,34.914,34.8232,34.9064,18302.0
2019-03-01 14:25:00,46.15,46.16,46.12,46.14,15656.0,34.9064,34.914,34.8838,34.8989,15656.0
2019-03-01 14:30:00,46.16,46.19,46.14,46.16,12044.0,34.914,34.9367,34.8989,34.914,12044.0
2019-03-01 14:35:00,46.16,46.19,46.14,46.15,14057.0,34.914,34.9367,34.8989,34.9064,14057.0
2019-03-01 14:40:00,46.16,46.18,46.15,46.16,16987.0,34.914,34.9291,34.9064,34.914,16987.0
2019-03-01 14:45:00,46.16,46.16,46.06,46.09,12858.0,34.914,34.914,34.8384,34.8611,12858.0
2019-03-01 14:50:00,46.09,46.13,46.07,46.11,17561.0,34.8611,34.8913,34.8459,34.8762,17561.0
2019-03-01 14:55:00,46.1,46.15,46.1,46.13,20478.0,34.8686,34.9064,34.8686,34.8913,20478.0
2019-03-01 15:00:00,46.14,46.15,46.07,46.09,20750.0,34.8989,34.9064,34.8459,34.8611,20750.0
2019-03-01 15:05:00,46.1,46.18,46.07,46.16,30502.0,34.8686,34.9291,34.8459,34.914,30502.0
2019-03-01 15:10:00,46.16,46.17,46.1,46.13,18126.0,34.914,34.9216,34.8686,34.8913,18126.0
2019-03-01 15:15:00,46.13,46.16,46.11,46.15,24937.0,34.8913,34.914,34.8762,34.9064,24937.0
2019-03-01 15:20:00,46.14,46.14,46.09,46.11,29991.0,34.8989,34.8989,34.8611,34.8762,29991.0
2019-03-01 15:25:00,46.11,46.18,46.11,46.17,29997.0,34.8762,34.9291,34.8762,34.9216,29997.0
2019-03-01 15:30:00,46.17,46.21,46.16,46.21,50515.0,34.9216,34.9518,34.914,34.9518,50515.0
2019-03-01 15:35:00,46.21,46.27,46.19,46.24,39998.0,34.9518,34.9972,34.9367,34.9745,39998.0
2019-03-01 15:40:00,46.23,46.31,46.22,46.31,58728.0,34.967,35.0275,34.9594,35.0275,58728.0
2019-03-01 15:45:00,46.3,46.31,46.23,46.27,60207.0,35.0199,35.0275,34.967,34.9972,60207.0
2019-03-01 15:50:00,46.27,46.28,46.18,46.21,104752.0,34.9972,35.0048,34.9291,34.9518,104752.0
2019-03-01 15:55:00,46.2,46.28,46.18,46.24,167203.0,34.9443,35.0048,34.9291,34.9745,167203.0
2019-03-04 09:30:00,46.45,46.55,46.37,46.4,49069.0,35.1334,35.209,35.0728,35.0955,49069.0
2019-03-04 09:35:00,46.38,46.49,46.29,46.44,17895.0,35.0804,35.1636,35.0123,35.1258,17895.0
2019-03-04 09:40:00,46.44,46.53,46.31,46.42,26492.0,35.1258,35.1939,35.0275,35.1107,26492.0
2019-03-04 09:45:00,46.42,46.46,46.28,46.31,41426.0,35.1107,35.1409,35.0048,35.0275,41426.0
2019-03-04 09:50:00,46.31,46.36,46.25,46.35,28566.0,35.0275,35.0653,34.9821,35.0577,28566.0
2019-03-04 09:55:00,46.34,46.46,46.32,46.4,31746.0,35.0502,35.1409,35.035,35.0955,31746.0
2019-03-04 10:00:00,46.39,46.45,46.35,46.38,46094.0,35.088,35.1334,35.0577,35.0804,46094.0
2019-03-04 10:05:00,46.37,46.46,46.37,46.46,38950.0,35.0728,35.1409,35.0728,35.1409,38950.0
2019-03-04 10:10:00,46.46,46.47,46.39,46.4,25994.0,35.1409,35.1485,35.088,35.0955,25994.0
2019-03-04 10:15:00,46.4,46.41,46.32,46.35,75843.0,35.0955,35.1031,35.035,35.0577,75843.0
2019-03-04 10:20:00,46.36,46.36,46.22,46.25,72473.0,35.0653,35.0653,34.9594,34.9821,72473.0
2019-03-04 10:25:00,46.25,46.3,46.2,46.26,49232.0,34.9821,35.0199,34.9443,34.9896,49232.0
2019-03-04 10:30:00,46.26,46.29,46.14,46.16,40490.0,34.9896,35.0123,34.8989,34.914,40490.0
2019-03-04 10:35:00,46.15,46.15,46.06,46.11,39390.0,34.9064,34.9064,34.8384,34.8762,39390.0
2019-03-04 10:40:00,46.11,46.19,46.1,46.17,22310.0,34.8762,34.9367,34.8686,34.9216,22310.0
2019-03-04 10:45:00,46.16,46.24,46.15,46.19,15458.0,34.914,34.9745,34.9064,34.9367,15458.0
2019-03-04 10:50:00,46.18,46.19,46.16,46.19,16521.0,34.9291,34.9367,34.914,34.9367,16521.0
2019-03-04 10:55:00,46.17,46.24,46.16,46.21,22167.0,34.9216,34.9745,34.914,34.9518,22167.0
2019-03-04 11:00:00,46.21,46.22,46.15,46.16,14618.0,34.9518,34.9594,34.9064,34.914,14618.0
2019-03-04 11:05:00,46.17,46.22,46.16,46.16,15683.0,34.9216,34.9594,34.914,34.914,15683.0
2019-03-04 11:10:00,46.15,46.18,46.12,46.14,21684.0,34.9064,34.9291,34.8838,34.8989,21684.0
2019-03-04 11:15:00,46.14,46.24,46.12,46.21,26910.0,34.8989,34.9745,34.8838,34.9518,26910.0
2019-03-04 11:20:00,46.22,46.24,46.1,46.12,19341.0,34.9594,34.9745,34.8686,34.8838,19341.0
2019-03-04 11:25:00,46.13,46.13,46.04,46.05,24961.0,34.8913,34.8913,34.8232,34.8308,24961.0
2019-03-04 11:30:00,46.04,46.06,45.99,46.03,36250.0,34.8232,34.8384,34.7854,34.8157,36250.0
2019-03-04 11:35:00,46.04,46.08,45.99,45.99,11456.0,34.8232,34.8535,34.7854,34.7854,11456.0
2019-03-04 11:40:00,46.0,46.0,45.83,45.84,18963.0,34.793,34.793,34.6644,34.672,18963.0
2019-03-04 11:45:00,45.83,45.84,45.7,45.71,54602.0,34.6644,34.672,34.5661,34.5736,54602.0
2019-03-04 11:50:00,45.71,45.72,45.49,45.49,104075.0,34.5736,34.5812,34.4072,34.4072,104075.0
2019-03-04 11:55:00,45.5,45.51,45.38,45.48,29524.0,34.4148,34.4224,34.324,34.3997,29524.0
2019-03-04 12:00:00,45.46,45.56,45.45,45.54,15336.0,34.3845,34.4602,34.377,34.4451,15336.0
2019-03-04 12:05:00,45.54,45.57,45.52,45.57,11865.0,34.4451,34.4677,34.4299,34.4677,11865.0
2019-03-04 12:10:00,45.57,45.57,45.44,45.45,15241.0,34.4677,34.4677,34.3694,34.377,15241.0
2019-03-04 12:15:00,45.44,45.44,45.27,45.29,27494.0,34.3694,34.3694,34.2408,34.256,27494.0
2019-03-04 12:20:00,45.28,45.4,45.28,45.32,25543.0,34.2484,34.3392,34.2484,34.2787,25543.0
2019-03-04 12:25:00,45.33,45.4,45.29,45.4,19416.0,34.2862,34.3392,34.256,34.3392,19416.0
2019-03-04 12:30:00,45.39,45.46,45.38,45.46,8660.0,34.3316,34.3845,34.324,34.3845,8660.0
2019-03-04 12:35:00,45.45,45.45,45.33,45.36,27304.0,34.377,34.377,34.2862,34.3089,27304.0
2019-03-04 12:40:00,45.35,45.35,45.23,45.24,15724.0,34.3013,34.3013,34.2106,34.2181,15724.0
2019-03-04 12:45:00,45.25,45.28,45.18,45.23,20823.0,34.2257,34.2484,34.1728,34.2106,20823.0
2019-03-04 12:50:00,45.23,45.31,45.22,45.27,15205.0,34.2106,34.2711,34.203,34.2408,15205.0
2019-03-04 12:55:00,45.26,45.29,45.22,45.27,12100.0,34.2333,34.256,34.203,34.2408,12100.0
2019-03-04 13:00:00,45.26,45.26,45.19,45.19,12027.0,34.2333,34.2333,34.1803,34.1803,12027.0
2019-03-04 13:05:00,45.18,45.2,45.11,45.11,21221.0,34.1728,34.1879,34.1198,34.1198,21221.0
2019-03-04 13:10:00,45.11,45.21,45.11,45.2,13617.0,34.1198,34.1955,34.1198,34.1879,13617.0
2019-03-04 13:15:00,45.21,45.27,45.2,45.23,15500.0,34.1955,34.2408,34.1879,34.2106,15500.0
2019-03-04 13:20:00,45.24,45.28,45.23,45.28,40626.0,34.2181,34.2484,34.2106,34.2484,40626.0
2019-03-04 13:25:00,45.27,45.34,45.25,45.33,25353.0,34.2408,34.2938,34.2257,34.2862,25353.0
2019-03-04 13:30:00,45.32,45.35,45.3,45.31,12104.0,34.2787,34.3013,34.2635,34.2711,12104.0
2019-03-04 13:35:00,45.31,45.37,45.29,45.36,15719.0,34.2711,34.3165,34.256,34.3089,15719.0
2019-03-04 13:40:00,45.36,45.42,45.35,45.41,23096.0,34.3089,34.3543,34.3013,34.3467,23096.0
2019-03-04 13:45:00,45.41,45.41,45.37,45.41,8184.0,34.3467,34.3467,34.3165,34.3467,8184.0
2019-03-04 13:50:00,45.41,45.47,45.4,45.46,9209.0,34.3467,34.3921,34.3392,34.3845,9209.0
2019-03-04 13:55:00,45.47,45.51,45.47,45.49,12697.0,34.3921,34.4224,34.3921,34.4072,12697.0
2019-03-04 14:00:00,45.48,45.52,45.48,45.52,20749.0,34.3997,34.4299,34.3997,34.4299,20749.0
2019-03-04 14:05:00,45.52,45.58,45.5,45.54,16830.0,34.4299,34.4753,34.4148,34.4451,16830.0
2019-03-04 14:10:00,45.53,45.59,45.53,45.59,17926.0,34.4375,34.4829,34.4375,34.4829,17926.0
2019-03-04 14:15:00,45.58,45.68,45.56,45.68,14246.0,34.4753,34.5509,34.4602,34.5509,14246.0
2019-03-04 14:20:00,45.69,45.75,45.66,45.75,21347.0,34.5585,34.6039,34.5358,34.6039,21347.0
2019-03-04 14:25:00,45.76,45.83,45.75,45.82,28157.0,34.6115,34.6644,34.6039,34.6568,28157.0
2019-03-04 14:30:00,45.82,45.83,45.68,45.69,22827.0,34.6568,34.6644,34.5509,34.5585,22827.0
2019-03-04 14:35:00,45.7,45.71,45.65,45.68,43527.0,34.5661,34.5736,34.5283,34.5509,43527.0
2019-03-04 14:40:00,45.67,45.74,45.66,45.74,12849.0,34.5434,34.5963,34.5358,34.5963,12849.0
2019-03-04 14:45:00,45.73,45.76,45.71,45.75,14053.0,34.5888,34.6115,34.5736,34.6039,14053.0
2019-03-04 14:50:00,45.75,45.82,45.72,45.77,29446.0,34.6039,34.6568,34.5812,34.619,29446.0
2019-03-04 14:55:00,45.78,45.79,45.74,45.74,13801.0,34.6266,34.6341,34.5963,34.5963,13801.0
2019-03-04 15:00:00,45.73,45.75,45.66,45.69,16576.0,34.5888,34.6039,34.5358,34.5585,16576.0
2019-03-04 15:05:00,45.68,45.77,45.67,45.73,15756.0,34.5509,34.619,34.5434,34.5888,15756.0
2019-03-04 15:10:00,45.73,45.8,45.72,45.77,14783.0,34.5888,34.6417,34.5812,34.619,14783.0
2019-03-04 15:15:00,45.78,45.84,45.75,45.83,12341.0,34.6266,34.672,34.6039,34.6644,12341.0
2019-03-04 15:20:00,45.82,45.84,45.77,45.79,17216.0,34.6568,34.672,34.619,34.6341,17216.0
2019-03-04 15:25:00,45.79,45.87,45.79,45.82,18264.0,34.6341,34.6947,34.6341,34.6568,18264.0
2019-03-04 15:30:00,45.81,45.94,45.8,45.94,53412.0,34.6493,34.7476,34.6417,34.7476,53412.0
2019-03-04 15:35:00,45.94,45.96,45.89,45.92,34881.0,34.7476,34.7627,34.7098,34.7325,34881.0
2019-03-04 15:40:00,45.92,45.95,45.87,45.95,33599.0,34.7325,34.7552,34.6947,34.7552,33599.0
2019-03-04 15:45:00,45.95,45.95,45.89,45.89,33296.0,34.7552,34.7552,34.7098,34.7098,33296.0
2019-03-04 15:50:00,45.9,45.96,45.86,45.94,74275.0,34.7173,34.7627,34.6871,34.7476,74275.0
2019-03-04 15:55:00,45.94,45.96,45.86,45.94,110833.0,34.7476,34.7627,34.6871,34.7476,110833.0
2019-03-05 09:30:00,45.88,46.22,45.88,45.96,44315.0,34.7022,34.9594,34.7022,34.7627,44315.0
2019-03-05 09:35:00,45.89,46.11,45.81,46.11,42499.0,34.7098,34.8762,34.6493,34.8762,42499.0
2019-03-05 09:40:00,46.07,46.23,45.92,46.01,39320.0,34.8459,34.967,34.7325,34.8005,39320.0
2019-03-05 09:45:00,46.01,46.13,45.99,46.05,22185.0,34.8005,34.8913,34.7854,34.8308,22185.0
2019-03-05 09:50:00,46.06,46.13,46.04,46.09,18138.0,34.8384,34.8913,34.8232,34.8611,18138.0
2019-03-05 09:55:00,46.12,46.22,46.1,46.15,24973.0,34.8838,34.9594,34.8686,34.9064,24973.0
2019-03-05 10:00:00,46.16,46.31,46.15,46.21,38768.0,34.914,35.0275,34.9064,34.9518,38768.0
2019-03-05 10:05:00,46.21,46.29,46.16,46.2,21492.0,34.9518,35.0123,34.914,34.9443,21492.0
2019-03-05 10:10:00,46.19,46.2,46.14,46.15,24769.0,34.9367,34.9443,34.8989,34.9064,24769.0
2019-03-05 10:15:00,46.16,46.18,46.09,46.15,34687.0,34.914,34.9291,34.8611,34.9064,34687.0
2019-03-05 10:20:00,46.14,46.3,46.13,46.28,44660.0,34.8989,35.0199,34.8913,35.0048,44660.0
2019-03-05 10:25:00,46.27,46.33,46.04,46.12,56392.0,34.9972,35.0426,34.8232,34.8838,56392.0
2019-03-05 10:30:00,46.12,46.24,46.09,46.21,10339.0,34.8838,34.9745,34.8611,34.9518,10339.0
2019-03-05 10:35:00,46.22,46.22,46.12,46.13,12678.0,34.9594,34.9594,34.8838,34.8913,12678.0
2019-03-05 10:40:00,46.14,46.16,46.06,46.1,23061.0,34.8989,34.914,34.8384,34.8686,23061.0
2019-03-05 10:45:00,46.1,46.12,46.04,46.07,29537.0,34.8686,34.8838,34.8232,34.8459,29537.0
2019-03-05 10:50:00,46.08,46.09,46.04,46.06,16387.0,34.8535,34.8611,34.8232,34.8384,16387.0
2019-03-05 10:55:00,46.05,46.07,46.01,46.06,13295.0,34.8308,34.8459,34.8005,34.8384,13295.0
2019-03-05 11:00:00,46.07,46.1,46.06,46.06,15998.0,34.8459,34.8686,34.8384,34.8384,15998.0
2019-03-05 11:05:00,46.05,46.09,46.0,46.09,16891.0,34.8308,34.8611,34.793,34.8611,16891.0
2019-03-05 11:10:00,46.09,46.16,46.08,46.16,25495.0,34.8611,34.914,34.8535,34.914,25495.0
2019-03-05 11:15:00,46.16,46.24,46.15,46.22,23463.0,34.914,34.9745,34.9064,34.9594,23463.0
2019-03-05 11:20:00,46.23,46.27,46.22,46.26,8327.0,34.967,34.9972,34.9594,34.9896,8327.0
2019-03-05 11:25:00,46.26,46.33,46.26,46.28,14436.0,34.9896,35.0426,34.9896,35.0048,14436.0
2019-03-05 11:30:00,46.26,46.32,46.26,46.3,12246.0,34.9896,35.035,34.9896,35.0199,12246.0
2019-03-05 11:35:00,46.3,46.38,46.3,46.37,24509.0,35.0199,35.0804,35.0199,35.0728,24509.0
2019-03-05 11:40:00,46.37,46.4,46.33,46.36,13953.0,35.0728,35.0955,35.0426,35.0653,13953.0
2019-03-05 11:45:00,46.36,46.38,46.33,46.35,13925.0,35.0653,35.0804,35.0426,35.0577,13925.0
2019-03-05 11:50:00,46.35,46.35,46.23,46.23,25737.0,35.0577,35.0577,34.967,34.967,25737.0
2019-03-05 11:55:00,46.23,46.27,46.19,46.27,19372.0,34.967,34.9972,34.9367,34.9972,19372.0
2019-03-05 12:00:00,46.26,46.34,46.23,46.27,31044.0,34.9896,35.0502,34.967,34.9972,31044.0
2019-03-05 12:05:00,46.29,46.35,46.29,46.32,9150.0,35.0123,35.0577,35.0123,35.035,9150.0
2019-03-05 12:10:00,46.32,46.34,46.29,46.29,9835.0,35.035,35.0502,35.0123,35.0123,9835.0
2019-03-05 12:15:00,46.29,46.31,46.22,46.23,26941.0,35.0123,35.0275,34.9594,34.967,26941.0
2019-03-05 12:20:00,46.22,46.28,46.22,46.26,9414.0,34.9594,35.0048,34.9594,34.9896,9414.0
2019-03-05 12:25:00,46.26,46.26,46.22,46.25,13401.0,34.9896,34.9896,34.9594,34.9821,13401.0
2019-03-05 12:30:00,46.26,46.28,46.25,46.25,10645.0,34.9896,35.0048,34.9821,34.9821,10645.0
2019-03-05 12:35:00,46.24,46.27,46.23,46.24,8718.0,34.9745,34.9972,34.967,34.9745,8718.0
2019-03-05 12:40:00,46.24,46.27,46.23,46.24,10605.0,34.9745,34.9972,34.967,34.9745,10605.0
2019-03-05 12:45:00,46.23,46.24,46.21,46.23,5478.0,34.967,34.9745,34.9518,34.967,5478.0
2019-03-05 12:50:00,46.23,46.32,46.22,46.32,13424.0,34.967,35.035,34.9594,35.035,13424.0
2019-03-05 12:55:00,46.32,46.35,46.22,46.26,54138.0,35.035,35.0577,34.9594,34.9896,54138.0
2019-03-05 13:00:00,46.25,46.26,46.21,46.21,13424.0,34.9821,34.9896,34.9518,34.9518,13424.0
2019-03-05 13:05:00,46.22,46.26,46.2,46.24,10205.0,34.9594,34.9896,34.9443,34.9745,10205.0
2019-03-05 13:10:00,46.24,46.3,46.24,46.3,6034.0,34.9745,35.0199,34.9745,35.0199,6034.0
2019-03-05 13:15:00,46.3,46.3,46.25,46.26,13604.0,35.0199,35.0199,34.9821,34.9896,13604.0
2019-03-05 13:20:00,46.26,46.27,46.23,46.23,14007.0,34.9896,34.9972,34.967,34.967,14007.0
2019-03-05 13:25:00,46.25,46.26,46.19,46.2,14714.0,34.9821,34.9896,34.9367,34.9443,14714.0
2019-03-05 13:30:00,46.19,46.23,46.19,46.21,10735.0,34.9367,34.967,34.9367,34.9518,10735.0
2019-03-05 13:35:00,46.21,46.23,46.2,46.21,19604.0,34.9518,34.967,34.9443,34.9518,19604.0
2019-03-05 13:40:00,46.2,46.2,46.15,46.16,11331.0,34.9443,34.9443,34.9064,34.914,11331.0
2019-03-05 13:45:00,46.16,46.18,46.15,46.18,6897.0,34.914,34.9291,34.9064,34.9291,6897.0
2019-03-05 13:50:00,46.18,46.21,46.15,46.21,21929.0,34.9291,34.9518,34.9064,34.9518,21929.0
2019-03-05 13:55:00,46.21,46.21,46.17,46.19,10807.0,34.9518,34.9518,34.9216,34.9367,10807.0
2019-03-05 14:00:00,46.2,46.24,46.2,46.22,14543.0,34.9443,34.9745,34.9443,34.9594,14543.0
2019-03-05 14:05:00,46.22,46.24,46.21,46.23,19172.0,34.9594,34.9745,34.9518,34.967,19172.0
2019-03-05 14:10:00,46.22,46.26,46.21,46.26,11169.0,34.9594,34.9896,34.9518,34.9896,11169.0
2019-03-05 14:15:00,46.26,46.28,46.25,46.26,6117.0,34.9896,35.0048,34.9821,34.9896,6117.0
2019-03-05 14:20:00,46.26,46.27,46.21,46.22,23437.0,34.9896,34.9972,34.9518,34.9594,23437.0
2019-03-05 14:25:00,46.23,46.27,46.22,46.26,16319.0,34.967,34.9972,34.9594,34.9896,16319.0
2019-03-05 14:30:00,46.26,46.27,46.18,46.18,12297.0,34.9896,34.9972,34.9291,34.9291,12297.0
2019-03-05 14:35:00,46.17,46.17,46.11,46.14,13624.0,34.9216,34.9216,34.8762,34.8989,13624.0
2019-03-05 14:40:00,46.14,46.14,46.11,46.13,10870.0,34.8989,34.8989,34.8762,34.8913,10870.0
2019-03-05 14:45:00,46.13,46.13,46.1,46.11,16292.0,34.8913,34.8913,34.8686,34.8762,16292.0
2019-03-05 14:50:00,46.11,46.12,46.05,46.12,20374.0,34.8762,34.8838,34.8308,34.8838,20374.0
2019-03-05 14:55:00,46.12,46.15,46.11,46.13,13570.0,34.8838,34.9064,34.8762,34.8913,13570.0
2019-03-05 15:00:00,46.13,46.18,46.12,46.18,14722.0,34.8913,34.9291,34.8838,34.9291,14722.0
2019-03-05 15:05:00,46.18,46.18,46.12,46.12,14648.0,34.9291,34.9291,34.8838,34.8838,14648.0
2019-03-05 15:10:00,46.13,46.16,46.09,46.11,16371.0,34.8913,34.914,34.8611,34.8762,16371.0
2019-03-05 15:15:00,46.1,46.13,46.06,46.08,26050.0,34.8686,34.8913,34.8384,34.8535,26050.0
2019-03-05 15:20:00,46.07,46.09,46.03,46.08,44133.0,34.8459,34.8611,34.8157,34.8535,44133.0
2019-03-05 15:25:00,46.07,46.07,46.0,46.05,22723.0,34.8459,34.8459,34.793,34.8308,22723.0
2019-03-05 15:30:00,46.04,46.09,46.04,46.07,26438.0,34.8232,34.8611,34.8232,34.8459,26438.0
2019-03-05 15:35:00,46.07,46.1,46.04,46.08,31138.0,34.8459,34.8686,34.8232,34.8535,31138.0
2019-03-05 15:40:00,46.08,46.15,46.07,46.14,40142.0,34.8535,34.9064,34.8459,34.8989,40142.0
2019-03-05 15:45:00,46.14,46.15,46.1,46.15,29538.0,34.8989,34.9064,34.8686,34.9064,29538.0
2019-03-05 15:50:00,46.15,46.17,46.13,46.15,36506.0,34.9064,34.9216,34.8913,34.9064,36506.0
2019-03-05 15:55:00,46.15,46.16,46.03,46.03,96657.0,34.9064,34.914,34.8157,34.8157,96657.0
2019-03-06 09:30:00,46.07,46.17,45.98,46.1,48817.0,34.8459,34.9216,34.7779,34.8686,48817.0
2019-03-06 09:35:00,46.15,46.17,45.94,46.01,33691.0,34.9064,34.9216,34.7476,34.8005,33691.0
2019-03-06 09:40:00,46.02,46.07,45.96,46.05,18750.0,34.8081,34.8459,34.7627,34.8308,18750.0
2019-03-06 09:45:00,46.05,46.11,45.94,45.95,71566.0,34.8308,34.8762,34.7476,34.7552,71566.0
2019-03-06 09:50:00,45.95,45.95,45.77,45.8,29623.0,34.7552,34.7552,34.619,34.6417,29623.0
2019-03-06 09:55:00,45.81,45.93,45.81,45.84,16463.0,34.6493,34.74,34.6493,34.672,16463.0
2019-03-06 10:00:00,45.84,45.87,45.81,45.86,7030.0,34.672,34.6947,34.6493,34.6871,7030.0
2019-03-06 10:05:00,45.86,46.03,45.86,46.03,34346.0,34.6871,34.8157,34.6871,34.8157,34346.0
2019-03-06 10:10:00,46.06,46.06,46.01,46.06,10238.0,34.8384,34.8384,34.8005,34.8384,10238.0
2019-03-06 10:15:00,46.1,46.14,46.02,46.13,19217.0,34.8686,34.8989,34.8081,34.8913,19217.0
2019-03-06 10:20:00,46.13,46.27,46.13,46.26,17228.0,34.8913,34.9972,34.8913,34.9896,17228.0
2019-03-06 10:25:00,46.27,46.35,46.25,46.25,21912.0,34.9972,35.0577,34.9821,34.9821,21912.0
2019-03-06 10:30:00,46.27,46.36,46.24,46.24,9930.0,34.9972,35.0653,34.9745,34.9745,9930.0
2019-03-06 10:35:00,46.23,46.27,46.23,46.24,19197.0,34.967,34.9972,34.967,34.9745,19197.0
2019-03-06 10:40:00,46.25,46.25,46.2,46.23,14351.0,34.9821,34.9821,34.9443,34.967,14351.0
2019-03-06 10:45:00,46.23,46.27,46.22,46.26,13343.0,34.967,34.9972,34.9594,34.9896,13343.0
2019-03-06 10:50:00,46.25,46.26,46.22,46.24,9052.0,34.9821,34.9896,34.9594,34.9745,9052.0
2019-03-06 10:55:00,46.24,46.24,46.15,46.15,12009.0,34.9745,34.9745,34.9064,34.9064,12009.0
2019-03-06 11:00:00,46.14,46.19,46.13,46.16,8660.0,34.8989,34.9367,34.8913,34.914,8660.0
2019-03-06 11:05:00,46.17,46.28,46.17,46.28,9005.0,34.9216,35.0048,34.9216,35.0048,9005.0
2019-03-06 11:10:00,46.27,46.38,46.27,46.37,20965.0,34.9972,35.0804,34.9972,35.0728,20965.0
2019-03-06 11:15:00,46.38,46.39,46.34,46.35,16594.0,35.0804,35.088,35.0502,35.0577,16594.0
2019-03-06 11:20:00,46.34,46.35,46.28,46.28,6974.0,35.0502,35.0577,35.0048,35.0048,6974.0
2019-03-06 11:25:00,46.28,46.3,46.24,46.24,7203.0,35.0048,35.0199,34.9745,34.9745,7203.0
2019-03-06 11:30:00,46.24,46.29,46.24,46.28,8462.0,34.9745,35.0123,34.9745,35.0048,8462.0
2019-03-06 11:35:00,46.28,46.35,46.28,46.3,5600.0,35.0048,35.0577,35.0048,35.0199,5600.0
2019-03-06 11:40:00,46.3,46.31,46.2,46.2,8343.0,35.0199,35.0275,34.9443,34.9443,8343.0
2019-03-06 11:45:00,46.19,46.22,46.14,46.15,11477.0,34.9367,34.9594,34.8989,34.9064,11477.0
2019-03-06 11:50:00,46.14,46.15,46.04,46.06,9770.0,34.8989,34.9064,34.8232,34.8384,9770.0
2019-03-06 11:55:00,46.06,46.07,46.01,46.02,15036.0,34.8384,34.8459,34.8005,34.8081,15036.0
2019-03-06 12:00:00,46.02,46.03,46.0,46.01,12970.0,34.8081,34.8157,34.793,34.8005,12970.0
2019-03-06 12:05:00,46.01,46.11,46.01,46.11,6295.0,34.8005,34.8762,34.8005,34.8762,6295.0
2019-03-06 12:10:00,46.1,46.11,46.08,46.09,6145.0,34.8686,34.8762,34.8535,34.8611,6145.0
2019-03-06 12:15:00,46.07,46.1,46.04,46.04,5080.0,34.8459,34.8686,34.8232,34.8232,5080.0
2019-03-06 12:20:00,46.03,46.08,46.01,46.01,9124.0,34.8157,34.8535,34.8005,34.8005,9124.0
2019-03-06 12:25:00,46.02,46.02,45.98,46.02,11790.0,34.8081,34.8081,34.7779,34.8081,11790.0
2019-03-06 12:30:00,46.03,46.07,46.03,46.06,7123.0,34.8157,34.8459,34.8157,34.8384,7123.0
2019-03-06 12:35:00,46.07,46.09,46.05,46.07,4725.0,34.8459,34.8611,34.8308,34.8459,4725.0
2019-03-06 12:40:00,46.06,46.06,46.01,46.02,7930.0,34.8384,34.8384,34.8005,34.8081,7930.0
2019-03-06 12:45:00,46.02,46.03,45.97,45.97,5841.0,34.8081,34.8157,34.7703,34.7703,5841.0
2019-03-06 12:50:00,45.98,46.03,45.96,45.96,6035.0,34.7779,34.8157,34.7627,34.7627,6035.0
2019-03-06 12:55:00,45.97,46.01,45.97,45.98,4107.0,34.7703,34.8005,34.7703,34.7779,4107.0
2019-03-06 13:00:00,46.0,46.01,45.98,45.98,7211.0,34.793,34.8005,34.7779,34.7779,7211.0
2019-03-06 13:05:00,45.97,45.98,45.95,45.97,5137.0,34.7703,34.7779,34.7552,34.7703,5137.0
2019-03-06 13:10:00,45.97,46.0,45.97,45.97,3747.0,34.7703,34.793,34.7703,34.7703,3747.0
2019-03-06 13:15:00,45.97,45.98,45.93,45.96,6252.0,34.7703,34.7779,34.74,34.7627,6252.0
2019-03-06 13:20:00,45.96,45.96,45.92,45.93,4270.0,34.7627,34.7627,34.7325,34.74,4270.0
2019-03-06 13:25:00,45.91,45.96,45.9,45.95,6850.0,34.7249,34.7627,34.7173,34.7552,6850.0
2019-03-06 13:30:00,45.97,46.01,45.95,46.0,3117.0,34.7703,34.8005,34.7552,34.793,3117.0
2019-03-06 13:35:00,45.98,46.01,45.95,46.01,15708.0,34.7779,34.8005,34.7552,34.8005,15708.0
2019-03-06 13:40:00,46.01,46.02,45.99,46.01,4252.0,34.8005,34.8081,34.7854,34.8005,4252.0
2019-03-06 13:45:00,46.0,46.0,45.94,45.95,9455.0,34.793,34.793,34.7476,34.7552,9455.0
2019-03-06 13:50:00,45.95,45.96,45.94,45.96,5946.0,34.7552,34.7627,34.7476,34.7627,5946.0
2019-03-06 13:55:00,45.97,46.04,45.97,46.03,10920.0,34.7703,34.8232,34.7703,34.8157,10920.0
2019-03-06 14:00:00,46.05,46.07,46.02,46.06,3944.0,34.8308,34.8459,34.8081,34.8384,3944.0
2019-03-06 14:05:00,46.09,46.1,46.05,46.09,13424.0,34.8611,34.8686,34.8308,34.8611,13424.0
2019-03-06 14:10:00,46.09,46.14,46.09,46.13,13855.0,34.8611,34.8989,34.8611,34.8913,13855.0
2019-03-06 14:15:00,46.12,46.14,46.1,46.1,12353.0,34.8838,34.8989,34.8686,34.8686,12353.0
2019-03-06 14:20:00,46.11,46.16,46.11,46.15,13654.0,34.8762,34.914,34.8762,34.9064,13654.0
2019-03-06 14:25:00,46.15,46.16,46.11,46.12,17299.0,34.9064,34.914,34.8762,34.8838,17299.0
2019-03-06 14:30:00,46.12,46.13,46.07,46.07,21248.0,34.8838,34.8913,34.8459,34.8459,21248.0
2019-03-06 14:35:00,46.08,46.13,46.08,46.1,5188.0,34.8535,34.8913,34.8535,34.8686,5188.0
2019-03-06 14:40:00,46.09,46.1,46.03,46.04,3500.0,34.8611,34.8686,34.8157,34.8232,3500.0
2019-03-06 14:45:00,46.03,46.08,46.03,46.07,25060.0,34.8157,34.8535,34.8157,34.8459,25060.0
2019-03-06 14:50:00,46.07,46.11,46.07,46.11,14289.0,34.8459,34.8762,34.8459,34.8762,14289.0
2019-03-06 14:55:00,46.11,46.14,46.08,46.08,6939.0,34.8762,34.8989,34.8535,34.8535,6939.0
2019-03-06 15:00:00,46.07,46.12,46.04,46.04,11220.0,34.8459,34.8838,34.8232,34.8232,11220.0
2019-03-06 15:05:00,46.02,46.04,46.0,46.01,13250.0,34.8081,34.8232,34.793,34.8005,13250.0
2019-03-06 15:10:00,46.01,46.03,45.98,45.98,8667.0,34.8005,34.8157,34.7779,34.7779,8667.0
2019-03-06 15:15:00,45.98,45.99,45.94,45.98,9485.0,34.7779,34.7854,34.7476,34.7779,9485.0
2019-03-06 15:20:00,45.98,46.02,45.98,46.0,12424.0,34.7779,34.8081,34.7779,34.793,12424.0
2019-03-06 15:25:00,46.0,46.04,45.98,46.03,13280.0,34.793,34.8232,34.7779,34.8157,13280.0
2019-03-06 15:30:00,46.04,46.08,46.03,46.07,14648.0,34.8232,34.8535,34.8157,34.8459,14648.0
2019-03-06 15:35:00,46.07,46.09,46.06,46.08,15635.0,34.8459,34.8611,34.8384,34.8535,15635.0
2019-03-06 15:40:00,46.07,46.08,46.03,46.06,22001.0,34.8459,34.8535,34.8157,34.8384,22001.0
2019-03-06 15:45:00,46.04,46.05,46.0,46.02,28859.0,34.8232,34.8308,34.793,34.8081,28859.0
2019-03-06 15:50:00,46.02,46.07,45.99,45.99,31039.0,34.8081,34.8459,34.7854,34.7854,31039.0
2019-03-06 15:55:00,46.0,46.01,45.95,45.98,85145.0,34.793,34.8005,34.7552,34.7779,85145.0
2019-03-07 09:30:00,45.91,46.05,45.87,46.05,54099.0,34.7249,34.8308,34.6947,34.8308,54099.0
2019-03-07 09:35:00,46.05,46.05,45.56,45.63,17022.0,34.8308,34.8308,34.4602,34.5131,17022.0
2019-03-07 09:40:00,45.62,45.62,45.44,45.48,17210.0,34.5056,34.5056,34.3694,34.3997,17210.0
2019-03-07 09:45:00,45.45,45.46,45.29,45.42,28735.0,34.377,34.3845,34.256,34.3543,28735.0
2019-03-07 09:50:00,45.43,45.48,45.29,45.35,16951.0,34.3619,34.3997,34.256,34.3013,16951.0
2019-03-07 09:55:00,45.34,45.37,45.29,45.33,31659.0,34.2938,34.3165,34.256,34.2862,31659.0
2019-03-07 10:00:00,45.36,45.39,45.17,45.21,29764.0,34.3089,34.3316,34.1652,34.1955,29764.0
2019-03-07 10:05:00,45.23,45.28,45.18,45.2,37472.0,34.2106,34.2484,34.1728,34.1879,37472.0
2019-03-07 10:10:00,45.21,45.25,45.19,45.25,20100.0,34.1955,34.2257,34.1803,34.2257,20100.0
2019-03-07 10:15:00,45.25,45.26,45.14,45.16,22154.0,34.2257,34.2333,34.1425,34.1576,22154.0
2019-03-07 10:20:00,45.15,45.23,45.14,45.17,26202.0,34.1501,34.2106,34.1425,34.1652,26202.0
2019-03-07 10:25:00,45.19,45.34,45.19,45.34,36929.0,34.1803,34.2938,34.1803,34.2938,36929.0
2019-03-07 10:30:00,45.33,45.54,45.32,45.53,17205.0,34.2862,34.4451,34.2787,34.4375,17205.0
2019-03-07 10:35:00,45.52,45.56,45.5,45.54,16453.0,34.4299,34.4602,34.4148,34.4451,16453.0
2019-03-07 10:40:00,45.54,45.54,45.46,45.49,17220.0,34.4451,34.4451,34.3845,34.4072,17220.0
2019-03-07 10:45:00,45.5,45.6,45.5,45.6,13823.0,34.4148,34.4904,34.4148,34.4904,13823.0
2019-03-07 10:50:00,45.6,45.61,45.53,45.55,26237.0,34.4904,34.498,34.4375,34.4526,26237.0
2019-03-07 10:55:00,45.56,45.59,45.51,45.52,20015.0,34.4602,34.4829,34.4224,34.4299,20015.0
2019-03-07 11:00:00,45.51,45.56,45.48,45.48,16134.0,34.4224,34.4602,34.3997,34.3997,16134.0
2019-03-07 11:05:00,45.49,45.5,45.42,45.5,8457.0,34.4072,34.4148,34.3543,34.4148,8457.0
2019-03-07 11:10:00,45.49,45.51,45.44,45.5,12142.0,34.4072,34.4224,34.3694,34.4148,12142.0
2019-03-07 11:15:00,45.5,45.52,45.36,45.38,15555.0,34.4148,34.4299,34.3089,34.324,15555.0
2019-03-07 11:20:00,45.39,45.44,45.36,45.44,8830.0,34.3316,34.3694,34.3089,34.3694,8830.0
2019-03-07 11:25:00,45.44,45.48,45.43,45.46,21860.0,34.3694,34.3997,34.3619,34.3845,21860.0
2019-03-07 11:30:00,45.46,45.6,45.46,45.53,18733.0,34.3845,34.4904,34.3845,34.4375,18733.0
2019-03-07 11:35:00,45.54,45.54,45.49,45.49,11329.0,34.4451,34.4451,34.4072,34.4072,11329.0
2019-03-07 11:40:00,45.51,45.55,45.49,45.55,6629.0,34.4224,34.4526,34.4072,34.4526,6629.0
2019-03-07 11:45:00,45.55,45.55,45.47,45.48,9044.0,34.4526,34.4526,34.3921,34.3997,9044.0
2019-03-07 11:50:00,45.48,45.49,45.44,45.44,7527.0,34.3997,34.4072,34.3694,34.3694,7527.0
2019-03-07 11:55:00,45.45,45.47,45.43,45.45,9630.0,34.377,34.3921,34.3619,34.377,9630.0
2019-03-07 12:00:00,45.45,45.46,45.42,45.44,7061.0,34.377,34.3845,34.3543,34.3694,7061.0
2019-03-07 12:05:00,45.45,45.46,45.38,45.41,46102.0,34.377,34.3845,34.324,34.3467,46102.0
2019-03-07 12:10:00,45.41,45.5,45.41,45.5,10421.0,34.3467,34.4148,34.3467,34.4148,10421.0
2019-03-07 12:15:00,45.49,45.52,45.42,45.42,12553.0,34.4072,34.4299,34.3543,34.3543,12553.0
2019-03-07 12:20:00,45.43,45.47,45.4,45.46,12577.0,34.3619,34.3921,34.3392,34.3845,12577.0
2019-03-07 12:25:00,45.46,45.53,45.46,45.49,7665.0,34.3845,34.4375,34.3845,34.4072,7665.0
2019-03-07 12:30:00,45.48,45.59,45.44,45.57,26096.0,34.3997,34.4829,34.3694,34.4677,26096.0
2019-03-07 12:35:00,45.55,45.58,45.55,45.57,5600.0,34.4526,34.4753,34.4526,34.4677,5600.0
2019-03-07 12:40:00,45.57,45.62,45.56,45.61,11919.0,34.4677,34.5056,34.4602,34.498,11919.0
2019-03-07 12:45:00,45.62,45.66,45.6,45.65,7286.0,34.5056,34.5358,34.4904,34.5283,7286.0
2019-03-07 12:50:00,45.66,45.73,45.62,45.73,15376.0,34.5358,34.5888,34.5056,34.5888,15376.0
2019-03-07 12:55:00,45.73,45.78,45.72,45.77,11819.0,34.5888,34.6266,34.5812,34.619,11819.0
2019-03-07 13:00:00,45.76,45.78,45.73,45.73,16013.0,34.6115,34.6266,34.5888,34.5888,16013.0
2019-03-07 13:05:00,45.73,45.76,45.72,45.75,6716.0,34.5888,34.6115,34.5812,34.6039,6716.0
2019-03-07 13:10:00,45.76,45.79,45.75,45.75,13290.0,34.6115,34.6341,34.6039,34.6039,13290.0
2019-03-07 13:15:00,45.75,45.79,45.75,45.77,8252.0,34.6039,34.6341,34.6039,34.619,8252.0
2019-03-07 13:20:00,45.78,45.79,45.74,45.77,5168.0,34.6266,34.6341,34.5963,34.619,5168.0
2019-03-07 13:25:00,45.77,45.8,45.74,45.8,6112.0,34.619,34.6417,34.5963,34.6417,6112.0
2019-03-07 13:30:00,45.81,45.81,45.73,45.74,9893.0,34.6493,34.6493,34.5888,34.5963,9893.0
2019-03-07 13:35:00,45.73,45.75,45.73,45.75,3136.0,34.5888,34.6039,34.5888,34.6039,3136.0
2019-03-07 13:40:00,45.74,45.77,45.74,45.77,9156.0,34.5963,34.619,34.5963,34.619,9156.0
2019-03-07 13:45:00,45.76,45.82,45.75,45.8,13016.0,34.6115,34.6568,34.6039,34.6417,13016.0
2019-03-07 13:50:00,45.81,45.81,45.72,45.72,10175.0,34.6493,34.6493,34.5812,34.5812,10175.0
2019-03-07 13:55:00,45.73,45.73,45.7,45.72,7516.0,34.5888,34.5888,34.5661,34.5812,7516.0
2019-03-07 14:00:00,45.73,45.76,45.71,45.75,13889.0,34.5888,34.6115,34.5736,34.6039,13889.0
2019-03-07 14:05:00,45.75,45.76,45.7,45.72,14354.0,34.6039,34.6115,34.5661,34.5812,14354.0
2019-03-07 14:10:00,45.72,45.73,45.64,45.66,33204.0,34.5812,34.5888,34.5207,34.5358,33204.0
2019-03-07 14:15:00,45.65,45.7,45.64,45.69,7358.0,34.5283,34.5661,34.5207,34.5585,7358.0
2019-03-07 14:20:00,45.69,45.76,45.69,45.72,47194.0,34.5585,34.6115,34.5585,34.5812,47194.0
2019-03-07 14:25:00,45.73,45.73,45.68,45.72,10001.0,34.5888,34.5888,34.5509,34.5812,10001.0
2019-03-07 14:30:00,45.72,45.73,45.65,45.65,9653.0,34.5812,34.5888,34.5283,34.5283,9653.0
2019-03-07 14:35:00,45.66,45.67,45.65,45.66,11409.0,34.5358,34.5434,34.5283,34.5358,11409.0
2019-03-07 14:40:00,45.67,45.69,45.63,45.69,18709.0,34.5434,34.5585,34.5131,34.5585,18709.0
2019-03-07 14:45:00,45.68,45.69,45.6,45.63,12907.0,34.5509,34.5585,34.4904,34.5131,12907.0
2019-03-07 14:50:00,45.63,45.64,45.54,45.56,16549.0,34.5131,34.5207,34.4451,34.4602,16549.0
2019-03-07 14:55:00,45.57,45.62,45.54,45.57,20144.0,34.4677,34.5056,34.4451,34.4677,20144.0
2019-03-07 15:00:00,45.57,45.57,45.51,45.54,28141.0,34.4677,34.4677,34.4224,34.4451,28141.0
2019-03-07 15:05:00,45.55,45.58,45.54,45.56,23976.0,34.4526,34.4753,34.4451,34.4602,23976.0
2019-03-07 15:10:00,45.56,45.64,45.55,45.62,17824.0,34.4602,34.5207,34.4526,34.5056,17824.0
2019-03-07 15:15:00,45.62,45.69,45.6,45.69,19582.0,34.5056,34.5585,34.4904,34.5585,19582.0
2019-03-07 15:20:00,45.7,45.73,45.68,45.7,23212.0,34.5661,34.5888,34.5509,34.5661,23212.0
2019-03-07 15:25:00,45.72,45.75,45.69,45.7,27030.0,34.5812,34.6039,34.5585,34.5661,27030.0
2019-03-07 15:30:00,45.7,45.75,45.7,45.7,22743.0,34.5661,34.6039,34.5661,34.5661,22743.0
2019-03-07 15:35:00,45.71,45.82,45.71,45.81,46563.0,34.5736,34.6568,34.5736,34.6493,46563.0
2019-03-07 15:40:00,45.81,45.84,45.8,45.83,51845.0,34.6493,34.672,34.6417,34.6644,51845.0
2019-03-07 15:45:00,45.83,45.87,45.79,45.84,55487.0,34.6644,34.6947,34.6341,34.672,55487.0
2019-03-07 15:50:00,45.84,45.84,45.76,45.82,64818.0,34.672,34.672,34.6115,34.6568,64818.0
2019-03-07 15:55:00,45.82,45.92,45.81,45.86,143763.0,34.6568,34.7325,34.6493,34.6871,143763.0
2019-03-08 09:30:00,45.45,45.57,45.33,45.54,41846.0,34.377,34.4677,34.2862,34.4451,41846.0
2019-03-08 09:35:00,45.54,45.64,45.43,45.49,59354.0,34.4451,34.5207,34.3619,34.4072,59354.0
2019-03-08 09:40:00,45.49,45.51,45.4,45.5,11717.0,34.4072,34.4224,34.3392,34.4148,11717.0
2019-03-08 09:45:00,45.5,45.54,45.47,45.53,25989.0,34.4148,34.4451,34.3921,34.4375,25989.0
2019-03-08 09:50:00,45.53,45.62,45.53,45.59,15598.0,34.4375,34.5056,34.4375,34.4829,15598.0
2019-03-08 09:55:00,45.6,45.69,45.57,45.6,7646.0,34.4904,34.5585,34.4677,34.4904,7646.0
2019-03-08 10:00:00,45.6,45.68,45.57,45.68,28709.0,34.4904,34.5509,34.4677,34.5509,28709.0
2019-03-08 10:05:00,45.68,45.68,45.53,45.64,17441.0,34.5509,34.5509,34.4375,34.5207,17441.0
2019-03-08 10:10:00,45.65,45.68,45.6,45.62,15075.0,34.5283,34.5509,34.4904,34.5056,15075.0
2019-03-08 10:15:00,45.63,45.65,45.51,45.53,9433.0,34.5131,34.5283,34.4224,34.4375,9433.0
2019-03-08 10:20:00,45.54,45.61,45.53,45.55,10401.0,34.4451,34.498,34.4375,34.4526,10401.0
2019-03-08 10:25:00,45.56,45.67,45.54,45.61,11560.0,34.4602,34.5434,34.4451,34.498,11560.0
2019-03-08 10:30:00,45.63,45.65,45.54,45.55,7521.0,34.5131,34.5283,34.4451,34.4526,7521.0
2019-03-08 10:35:00,45.55,45.63,45.54,45.56,14777.0,34.4526,34.5131,34.4451,34.4602,14777.0
2019-03-08 10:40:00,45.54,45.71,45.5,45.71,18917.0,34.4451,34.5736,34.4148,34.5736,18917.0
2019-03-08 10:45:00,45.71,45.75,45.69,45.71,9516.0,34.5736,34.6039,34.5585,34.5736,9516.0
2019-03-08 10:50:00,45.72,45.72,45.61,45.63,10792.0,34.5812,34.5812,34.498,34.5131,10792.0
2019-03-08 10:55:00,45.65,45.66,45.58,45.6,14733.0,34.5283,34.5358,34.4753,34.4904,14733.0
2019-03-08 11:00:00,45.59,45.63,45.57,45.59,10771.0,34.4829,34.5131,34.4677,34.4829,10771.0
2019-03-08 11:05:00,45.61,45.65,45.56,45.59,10392.0,34.498,34.5283,34.4602,34.4829,10392.0
2019-03-08 11:10:00,45.6,45.71,45.59,45.67,11667.0,34.4904,34.5736,34.4829,34.5434,11667.0
2019-03-08 11:15:00,45.68,45.73,45.66,45.66,18401.0,34.5509,34.5888,34.5358,34.5358,18401.0
2019-03-08 11:20:00,45.66,45.68,45.6,45.65,11209.0,34.5358,34.5509,34.4904,34.5283,11209.0
2019-03-08 11:25:00,45.65,45.76,45.65,45.68,20208.0,34.5283,34.6115,34.5283,34.5509,20208.0
2019-03-08 11:30:00,45.68,45.68,45.57,45.59,8642.0,34.5509,34.5509,34.4677,34.4829,8642.0
2019-03-08 11:35:00,45.56,45.58,45.5,45.5,9883.0,34.4602,34.4753,34.4148,34.4148,9883.0
2019-03-08 11:40:00,45.48,45.5,45.42,45.44,12815.0,34.3997,34.4148,34.3543,34.3694,12815.0
2019-03-08 11:45:00,45.44,45.48,45.43,45.43,10703.0,34.3694,34.3997,34.3619,34.3619,10703.0
2019-03-08 11:50:00,45.43,45.43,45.36,45.37,61364.0,34.3619,34.3619,34.3089,34.3165,61364.0
2019-03-08 11:55:00,45.36,45.37,45.3,45.3,18570.0,34.3089,34.3165,34.2635,34.2635,18570.0
2019-03-08 12:00:00,45.31,45.31,45.25,45.29,19855.0,34.2711,34.2711,34.2257,34.256,19855.0
2019-03-08 12:05:00,45.28,45.3,45.25,45.25,12736.0,34.2484,34.2635,34.2257,34.2257,12736.0
2019-03-08 12:10:00,45.25,45.36,45.25,45.35,18064.0,34.2257,34.3089,34.2257,34.3013,18064.0
2019-03-08 12:15:00,45.35,45.36,45.31,45.32,15094.0,34.3013,34.3089,34.2711,34.2787,15094.0
2019-03-08 12:20:00,45.32,45.37,45.32,45.33,15732.0,34.2787,34.3165,34.2787,34.2862,15732.0
2019-03-08 12:25:00,45.33,45.35,45.27,45.28,17972.0,34.2862,34.3013,34.2408,34.2484,17972.0
2019-03-08 12:30:00,45.28,45.32,45.27,45.28,14312.0,34.2484,34.2787,34.2408,34.2484,14312.0
2019-03-08 12:35:00,45.28,45.29,45.25,45.25,8899.0,34.2484,34.256,34.2257,34.2257,8899.0
2019-03-08 12:40:00,45.25,45.27,45.22,45.24,11504.0,34.2257,34.2408,34.203,34.2181,11504.0
2019-03-08 12:45:00,45.25,45.27,45.21,45.21,6259.0,34.2257,34.2408,34.1955,34.1955,6259.0
2019-03-08 12:50:00,45.21,45.22,45.18,45.2,9722.0,34.1955,34.203,34.1728,34.1879,9722.0
2019-03-08 12:55:00,45.2,45.21,45.18,45.2,9732.0,34.1879,34.1955,34.1728,34.1879,9732.0
2019-03-08 13:00:00,45.2,45.24,45.2,45.22,11022.0,34.1879,34.2181,34.1879,34.203,11022.0
2019-03-08 13:05:00,45.22,45.23,45.18,45.18,7628.0,34.203,34.2106,34.1728,34.1728,7628.0
2019-03-08 13:10:00,45.18,45.24,45.18,45.23,8803.0,34.1728,34.2181,34.1728,34.2106,8803.0
2019-03-08 13:15:00,45.23,45.23,45.16,45.16,11070.0,34.2106,34.2106,34.1576,34.1576,11070.0
2019-03-08 13:20:00,45.16,45.17,45.13,45.17,9585.0,34.1576,34.1652,34.1349,34.1652,9585.0
2019-03-08 13:25:00,45.17,45.22,45.16,45.22,10571.0,34.1652,34.203,34.1576,34.203,10571.0
2019-03-08 13:30:00,45.22,45.24,45.21,45.24,12475.0,34.203,34.2181,34.1955,34.2181,12475.0
2019-03-08 13:35:00,45.23,45.27,45.22,45.27,10708.0,34.2106,34.2408,34.203,34.2408,10708.0
2019-03-08 13:40:00,45.27,45.3,45.24,45.24,17140.0,34.2408,34.2635,34.2181,34.2181,17140.0
2019-03-08 13:45:00,45.24,45.31,45.24,45.29,5979.0,34.2181,34.2711,34.2181,34.256,5979.0
2019-03-08 13:50:00,45.29,45.31,45.27,45.29,8520.0,34.256,34.2711,34.2408,34.256,8520.0
2019-03-08 13:55:00,45.29,45.31,45.27,45.28,9866.0,34.256,34.2711,34.2408,34.2484,9866.0
2019-03-08 14:00:00,45.29,45.3,45.2,45.22,13581.0,34.256,34.2635,34.1879,34.203,13581.0
2019-03-08 14:05:00,45.22,45.27,45.22,45.26,9440.0,34.203,34.2408,34.203,34.2333,9440.0
2019-03-08 14:10:00,45.27,45.3,45.26,45.29,10078.0,34.2408,34.2635,34.2333,34.256,10078.0
2019-03-08 14:15:00,45.27,45.3,45.27,45.3,6614.0,34.2408,34.2635,34.2408,34.2635,6614.0
2019-03-08 14:20:00,45.3,45.35,45.28,45.35,17452.0,34.2635,34.3013,34.2484,34.3013,17452.0
2019-03-08 14:25:00,45.35,45.37,45.33,45.37,7681.0,34.3013,34.3165,34.2862,34.3165,7681.0
2019-03-08 14:30:00,45.37,45.41,45.36,45.37,19838.0,34.3165,34.3467,34.3089,34.3165,19838.0
2019-03-08 14:35:00,45.38,45.39,45.36,45.39,8801.0,34.324,34.3316,34.3089,34.3316,8801.0
2019-03-08 14:40:00,45.39,45.45,45.39,45.45,9539.0,34.3316,34.377,34.3316,34.377,9539.0
2019-03-08 14:45:00,45.45,45.48,45.43,45.44,16670.0,34.377,34.3997,34.3619,34.3694,16670.0
2019-03-08 14:50:00,45.44,45.56,45.44,45.54,23393.0,34.3694,34.4602,34.3694,34.4451,23393.0
2019-03-08 14:55:00,45.55,45.56,45.49,45.55,24434.0,34.4526,34.4602,34.4072,34.4526,24434.0
2019-03-08 15:00:00,45.55,45.56,45.53,45.54,26093.0,34.4526,34.4602,34.4375,34.4451,26093.0
2019-03-08 15:05:00,45.54,45.6,45.52,45.59,18458.0,34.4451,34.4904,34.4299,34.4829,18458.0
2019-03-08 15:10:00,45.57,45.57,45.49,45.52,10372.0,34.4677,34.4677,34.4072,34.4299,10372.0
2019-03-08 15:15:00,45.53,45.53,45.42,45.45,22152.0,34.4375,34.4375,34.3543,34.377,22152.0
2019-03-08 15:20:00,45.45,45.49,45.45,45.49,16860.0,34.377,34.4072,34.377,34.4072,16860.0
2019-03-08 15:25:00,45.49,45.58,45.48,45.57,28894.0,34.4072,34.4753,34.3997,34.4677,28894.0
2019-03-08 15:30:00,45.57,45.68,45.55,45.66,51932.0,34.4677,34.5509,34.4526,34.5358,51932.0
2019-03-08 15:35:00,45.67,45.67,45.62,45.66,39841.0,34.5434,34.5434,34.5056,34.5358,39841.0
2019-03-08 15:40:00,45.66,45.74,45.66,45.73,49756.0,34.5358,34.5963,34.5358,34.5888,49756.0
2019-03-08 15:45:00,45.73,45.74,45.67,45.68,44070.0,34.5888,34.5963,34.5434,34.5509,44070.0
2019-03-08 15:50:00,45.69,45.78,45.69,45.75,60792.0,34.5585,34.6266,34.5585,34.6039,60792.0
2019-03-08 15:55:00,45.74,45.81,45.73,45.77,106680.0,34.5963,34.6493,34.5888,34.619,106680.0
2019-03-11 09:30:00,46.0,46.2,45.99,46.13,37491.0,34.793,34.9443,34.7854,34.8913,37491.0
2019-03-11 09:35:00,46.16,46.2,46.05,46.18,14850.0,34.914,34.9443,34.8308,34.9291,14850.0
2019-03-11 09:40:00,46.2,46.32,46.2,46.28,40431.0,34.9443,35.035,34.9443,35.0048,40431.0
2019-03-11 09:45:00,46.3,46.41,46.25,46.34,43479.0,35.0199,35.1031,34.9821,35.0502,43479.0
2019-03-11 09:50:00,46.35,46.45,46.34,46.43,25362.0,35.0577,35.1334,35.0502,35.1182,25362.0
2019-03-11 09:55:00,46.42,46.45,46.34,46.38,18395.0,35.1107,35.1334,35.0502,35.0804,18395.0
2019-03-11 10:00:00,46.39,46.44,46.33,46.44,16556.0,35.088,35.1258,35.0426,35.1258,16556.0
2019-03-11 10:05:00,46.44,46.49,46.43,46.47,19249.0,35.1258,35.1636,35.1182,35.1485,19249.0
2019-03-11 10:10:00,46.46,46.51,46.39,46.48,24819.0,35.1409,35.1787,35.088,35.156,24819.0
2019-03-11 10:15:00,46.45,46.52,46.43,46.51,22732.0,35.1334,35.1863,35.1182,35.1787,22732.0
2019-03-11 10:20:00,46.51,46.55,46.47,46.47,13354.0,35.1787,35.209,35.1485,35.1485,13354.0
2019-03-11 10:25:00,46.48,46.5,46.42,46.47,19327.0,35.156,35.1712,35.1107,35.1485,19327.0
2019-03-11 10:30:00,46.47,46.48,46.41,46.41,10587.0,35.1485,35.156,35.1031,35.1031,10587.0
2019-03-11 10:35:00,46.41,46.53,46.39,46.53,18053.0,35.1031,35.1939,35.088,35.1939,18053.0
2019-03-11 10:40:00,46.53,46.59,46.5,46.59,15603.0,35.1939,35.2392,35.1712,35.2392,15603.0
2019-03-11 10:45:00,46.58,46.8,46.58,46.78,42583.0,35.2317,35.3981,35.2317,35.383,42583.0
2019-03-11 10:50:00,46.79,46.83,46.69,46.7,29226.0,35.3905,35.4208,35.3149,35.3224,29226.0
2019-03-11 10:55:00,46.69,46.71,46.57,46.58,29413.0,35.3149,35.33,35.2241,35.2317,29413.0
2019-03-11 11:00:00,46.58,46.62,46.54,46.59,21159.0,35.2317,35.2619,35.2014,35.2392,21159.0
2019-03-11 11:05:00,46.59,46.63,46.55,46.63,27296.0,35.2392,35.2695,35.209,35.2695,27296.0
2019-03-11 11:10:00,46.63,46.63,46.58,46.61,13460.0,35.2695,35.2695,35.2317,35.2544,13460.0
2019-03-11 11:15:00,46.61,46.65,46.6,46.6,13614.0,35.2544,35.2846,35.2468,35.2468,13614.0
2019-03-11 11:20:00,46.59,46.6,46.54,46.55,16482.0,35.2392,35.2468,35.2014,35.209,16482.0
2019-03-11 11:25:00,46.55,46.55,46.48,46.53,29577.0,35.209,35.209,35.156,35.1939,29577.0
2019-03-11 11:30:00,46.54,46.54,46.41,46.43,30717.0,35.2014,35.2014,35.1031,35.1182,30717.0
2019-03-11 11:35:00,46.44,46.44,46.4,46.4,44542.0,35.1258,35.1258,35.0955,35.0955,44542.0
2019-03-11 11:40:00,46.41,46.41,46.37,46.38,95068.0,35.1031,35.1031,35.0728,35.0804,95068.0
2019-03-11 11:45:00,46.37,46.41,46.37,46.4,62169.0,35.0728,35.1031,35.0728,35.0955,62169.0
2019-03-11 11:50:00,46.4,46.52,46.4,46.52,244623.0,35.0955,35.1863,35.0955,35.1863,244623.0
2019-03-11 11:55:00,46.53,46.56,46.46,46.52,23204.0,35.1939,35.2166,35.1409,35.1863,23204.0
2019-03-11 12:00:00,46.52,46.52,46.48,46.51,12732.0,35.1863,35.1863,35.156,35.1787,12732.0
2019-03-11 12:05:00,46.52,46.55,46.48,46.49,18961.0,35.1863,35.209,35.156,35.1636,18961.0
2019-03-11 12:10:00,46.49,46.49,46.44,46.44,8980.0,35.1636,35.1636,35.1258,35.1258,8980.0
2019-03-11 12:15:00,46.43,46.48,46.43,46.47,9876.0,35.1182,35.156,35.1182,35.1485,9876.0
2019-03-11 12:20:00,46.48,46.48,46.43,46.48,9013.0,35.156,35.156,35.1182,35.156,9013.0
2019-03-11 12:25:00,46.48,46.48,46.43,46.43,7804.0,35.156,35.156,35.1182,35.1182,7804.0
2019-03-11 12:30:00,46.43,46.46,46.42,46.44,10296.0,35.1182,35.1409,35.1107,35.1258,10296.0
2019-03-11 12:35:00,46.44,46.46,46.43,46.45,2861.0,35.1258,35.1409,35.1182,35.1334,2861.0
2019-03-11 12:40:00,46.44,46.46,46.43,46.45,7353.0,35.1258,35.1409,35.1182,35.1334,7353.0
2019-03-11 12:45:00,46.45,46.46,46.44,46.45,4786.0,35.1334,35.1409,35.1258,35.1334,4786.0
2019-03-11 12:50:00,46.44,46.46,46.43,46.46,9109.0,35.1258,35.1409,35.1182,35.1409,9109.0
2019-03-11 12:55:00,46.46,46.48,46.42,46.43,9210.0,35.1409,35.156,35.1107,35.1182,9210.0
2019-03-11 13:00:00,46.42,46.47,46.42,46.47,16894.0,35.1107,35.1485,35.1107,35.1485,16894.0
2019-03-11 13:05:00,46.47,46.48,46.46,46.47,6366.0,35.1485,35.156,35.1409,35.1485,6366.0
2019-03-11 13:10:00,46.47,46.5,46.46,46.48,18670.0,35.1485,35.1712,35.1409,35.156,18670.0
2019-03-11 13:15:00,46.48,46.56,46.48,46.54,20634.0,35.156,35.2166,35.156,35.2014,20634.0
2019-03-11 13:20:00,46.54,46.58,46.54,46.55,7711.0,35.2014,35.2317,35.2014,35.209,7711.0
2019-03-11 13:25:00,46.56,46.59,46.55,46.56,15201.0,35.2166,35.2392,35.209,35.2166,15201.0
2019-03-11 13:30:00,46.57,46.59,46.55,46.55,13089.0,35.2241,35.2392,35.209,35.209,13089.0
2019-03-11 13:35:00,46.55,46.61,46.54,46.58,34121.0,35.209,35.2544,35.2014,35.2317,34121.0
2019-03-11 13:40:00,46.57,46.57,46.52,46.55,6827.0,35.2241,35.2241,35.1863,35.209,6827.0
2019-03-11 13:45:00,46.54,46.55,46.5,46.5,10489.0,35.2014,35.209,35.1712,35.1712,10489.0
2019-03-11 13:50:00,46.5,46.53,46.5,46.52,4529.0,35.1712,35.1939,35.1712,35.1863,4529.0
2019-03-11 13:55:00,46.52,46.57,46.51,46.55,10182.0,35.1863,35.2241,35.1787,35.209,10182.0
2019-03-11 14:00:00,46.54,46.54,46.51,46.54,19219.0,35.2014,35.2014,35.1787,35.2014,19219.0
2019-03-11 14:05:00,46.54,46.58,46.52,46.55,22001.0,35.2014,35.2317,35.1863,35.209,22001.0
2019-03-11 14:10:00,46.55,46.57,46.54,46.57,9435.0,35.209,35.2241,35.2014,35.2241,9435.0
2019-03-11 14:15:00,46.57,46.57,46.49,46.5,96036.0,35.2241,35.2241,35.1636,35.1712,96036.0
2019-03-11 14:20:00,46.5,46.53,46.47,46.51,14619.0,35.1712,35.1939,35.1485,35.1787,14619.0
2019-03-11 14:25:00,46.51,46.51,46.45,46.49,11950.0,35.1787,35.1787,35.1334,35.1636,11950.0
2019-03-11 14:30:00,46.49,46.49,46.45,46.47,18301.0,35.1636,35.1636,35.1334,35.1485,18301.0
2019-03-11 14:35:00,46.47,46.48,46.45,46.48,15320.0,35.1485,35.156,35.1334,35.156,15320.0
2019-03-11 14:40:00,46.47,46.47,46.43,46.46,14402.0,35.1485,35.1485,35.1182,35.1409,14402.0
2019-03-11 14:45:00,46.46,46.47,46.42,46.43,13481.0,35.1409,35.1485,35.1107,35.1182,13481.0
2019-03-11 14:50:00,46.43,46.48,46.42,46.43,22151.0,35.1182,35.156,35.1107,35.1182,22151.0
2019-03-11 14:55:00,46.44,46.47,46.42,46.44,8526.0,35.1258,35.1485,35.1107,35.1258,8526.0
2019-03-11 15:00:00,46.44,46.46,46.41,46.41,28548.0,35.1258,35.1409,35.1031,35.1031,28548.0
2019-03-11 15:05:00,46.41,46.45,46.4,46.43,25429.0,35.1031,35.1334,35.0955,35.1182,25429.0
2019-03-11 15:10:00,46.42,46.48,46.42,46.47,21806.0,35.1107,35.156,35.1107,35.1485,21806.0
2019-03-11 15:15:00,46.47,46.47,46.4,46.45,18224.0,35.1485,35.1485,35.0955,35.1334,18224.0
2019-03-11 15:20:00,46.45,46.51,46.44,46.5,52856.0,35.1334,35.1787,35.1258,35.1712,52856.0
2019-03-11 15:25:00,46.5,46.51,46.41,46.43,24861.0,35.1712,35.1787,35.1031,35.1182,24861.0
2019-03-11 15:30:00,46.43,46.49,46.41,46.49,21305.0,35.1182,35.1636,35.1031,35.1636,21305.0
2019-03-11 15:35:00,46.49,46.53,46.43,46.43,32799.0,35.1636,35.1939,35.1182,35.1182,32799.0
2019-03-11 15:40:00,46.43,46.45,46.41,46.42,37894.0,35.1182,35.1334,35.1031,35.1107,37894.0
2019-03-11 15:45:00,46.43,46.47,46.41,46.45,63535.0,35.1182,35.1485,35.1031,35.1334,63535.0
2019-03-11 15:50:00,46.45,46.45,46.41,46.42,54506.0,35.1334,35.1334,35.1031,35.1107,54506.0
2019-03-11 15:55:00,46.43,46.51,46.42,46.48,171513.0,35.1182,35.1787,35.1107,35.156,171513.0
2019-03-12 09:30:00,46.82,46.88,46.72,46.73,64863.0,35.4132,35.4586,35.3376,35.3451,64863.0
2019-03-12 09:35:00,46.73,46.89,46.67,46.89,20131.0,35.3451,35.4662,35.2998,35.4662,20131.0
2019-03-12 09:40:00,46.88,46.9,46.79,46.88,18750.0,35.4586,35.4737,35.3905,35.4586,18750.0
2019-03-12 09:45:00,46.84,46.92,46.82,46.88,14371.0,35.4283,35.4888,35.4132,35.4586,14371.0
2019-03-12 09:50:00,46.88,46.93,46.78,46.93,14632.0,35.4586,35.4964,35.383,35.4964,14632.0
2019-03-12 09:55:00,46.94,47.01,46.9,46.9,29266.0,35.504,35.5569,35.4737,35.4737,29266.0
2019-03-12 10:00:00,46.9,47.04,46.9,47.03,21000.0,35.4737,35.5796,35.4737,35.572,21000.0
2019-03-12 10:05:00,47.03,47.06,46.94,46.96,25506.0,35.572,35.5947,35.504,35.5191,25506.0
2019-03-12 10:10:00,46.95,46.98,46.92,46.96,12739.0,35.5115,35.5342,35.4888,35.5191,12739.0
2019-03-12 10:15:00,46.95,47.08,46.95,47.07,19844.0,35.5115,35.6099,35.5115,35.6023,19844.0
2019-03-12 10:20:00,47.07,47.07,46.98,46.98,23977.0,35.6023,35.6023,35.5342,35.5342,23977.0
2019-03-12 10:25:00,46.98,47.0,46.94,46.98,20607.0,35.5342,35.5494,35.504,35.5342,20607.0
2019-03-12 10:30:00,46.99,47.06,46.98,47.06,32212.0,35.5418,35.5947,35.5342,35.5947,32212.0
2019-03-12 10:35:00,47.06,47.07,47.0,47.06,12601.0,35.5947,35.6023,35.5494,35.5947,12601.0
2019-03-12 10:40:00,47.05,47.06,47.0,47.0,16654.0,35.5872,35.5947,35.5494,35.5494,16654.0
2019-03-12 10:45:00,46.99,47.04,46.95,47.04,18513.0,35.5418,35.5796,35.5115,35.5796,18513.0
2019-03-12 10:50:00,47.04,47.11,47.02,47.04,31022.0,35.5796,35.6326,35.5645,35.5796,31022.0
2019-03-12 10:55:00,47.04,47.04,47.0,47.02,10524.0,35.5796,35.5796,35.5494,35.5645,10524.0
2019-03-12 11:00:00,47.02,47.04,46.99,46.99,24515.0,35.5645,35.5796,35.5418,35.5418,24515.0
2019-03-12 11:05:00,46.99,47.06,46.98,47.04,21941.0,35.5418,35.5947,35.5342,35.5796,21941.0
2019-03-12 11:10:00,47.05,47.05,46.95,46.96,15264.0,35.5872,35.5872,35.5115,35.5191,15264.0
2019-03-12 11:15:00,46.96,47.0,46.94,46.97,22349.0,35.5191,35.5494,35.504,35.5267,22349.0
2019-03-12 11:20:00,46.96,46.99,46.94,46.94,21558.0,35.5191,35.5418,35.504,35.504,21558.0
2019-03-12 11:25:00,46.94,46.98,46.94,46.97,14875.0,35.504,35.5342,35.504,35.5267,14875.0
2019-03-12 11:30:00,46.96,46.96,46.9,46.95,37274.0,35.5191,35.5191,35.4737,35.5115,37274.0
2019-03-12 11:35:00,46.95,46.98,46.92,46.95,22378.0,35.5115,35.5342,35.4888,35.5115,22378.0
2019-03-12 11:40:00,46.94,46.99,46.93,46.97,98843.0,35.504,35.5418,35.4964,35.5267,98843.0
2019-03-12 11:45:00,46.97,46.97,46.89,46.9,13348.0,35.5267,35.5267,35.4662,35.4737,13348.0
2019-03-12 11:50:00,46.9,46.93,46.89,46.9,15201.0,35.4737,35.4964,35.4662,35.4737,15201.0
2019-03-12 11:55:00,46.9,46.93,46.89,46.93,13855.0,35.4737,35.4964,35.4662,35.4964,13855.0
2019-03-12 12:00:00,46.93,46.94,46.85,46.85,18973.0,35.4964,35.504,35.4359,35.4359,18973.0
2019-03-12 12:05:00,46.85,46.92,46.85,46.89,13988.0,35.4359,35.4888,35.4359,35.4662,13988.0
2019-03-12 12:10:00,46.89,46.92,46.88,46.91,18056.0,35.4662,35.4888,35.4586,35.4813,18056.0
2019-03-12 12:15:00,46.91,46.92,46.88,46.88,9395.0,35.4813,35.4888,35.4586,35.4586,9395.0
2019-03-12 12:20:00,46.89,46.89,46.82,46.84,12048.0,35.4662,35.4662,35.4132,35.4283,12048.0
2019-03-12 12:25:00,46.86,46.91,46.81,46.89,18005.0,35.4435,35.4813,35.4056,35.4662,18005.0
2019-03-12 12:30:00,46.89,46.89,46.85,46.86,15452.0,35.4662,35.4662,35.4359,35.4435,15452.0
2019-03-12 12:35:00,46.86,46.91,46.85,46.89,14322.0,35.4435,35.4813,35.4359,35.4662,14322.0
2019-03-12 12:40:00,46.9,46.91,46.87,46.88,8894.0,35.4737,35.4813,35.451,35.4586,8894.0
2019-03-12 12:45:00,46.88,46.93,46.85,46.91,17492.0,35.4586,35.4964,35.4359,35.4813,17492.0
2019-03-12 12:50:00,46.91,46.93,46.85,46.87,10219.0,35.4813,35.4964,35.4359,35.451,10219.0
2019-03-12 12:55:00,46.88,46.9,46.87,46.89,8286.0,35.4586,35.4737,35.451,35.4662,8286.0
2019-03-12 13:00:00,46.9,46.93,46.88,46.89,8960.0,35.4737,35.4964,35.4586,35.4662,8960.0
2019-03-12 13:05:00,46.89,46.94,46.87,46.94,9498.0,35.4662,35.504,35.451,35.504,9498.0
2019-03-12 13:10:00,46.94,46.95,46.91,46.94,6577.0,35.504,35.5115,35.4813,35.504,6577.0
2019-03-12 13:15:00,46.93,46.94,46.89,46.9,10746.0,35.4964,35.504,35.4662,35.4737,10746.0
2019-03-12 13:20:00,46.91,46.93,46.89,46.92,10854.0,35.4813,35.4964,35.4662,35.4888,10854.0
2019-03-12 13:25:00,46.92,46.92,46.87,46.88,12919.0,35.4888,35.4888,35.451,35.4586,12919.0
2019-03-12 13:30:00,46.89,46.89,46.83,46.84,38491.0,35.4662,35.4662,35.4208,35.4283,38491.0
2019-03-12 13:35:00,46.85,46.87,46.82,46.83,8773.0,35.4359,35.451,35.4132,35.4208,8773.0
2019-03-12 13:40:00,46.84,46.9,46.83,46.89,10403.0,35.4283,35.4737,35.4208,35.4662,10403.0
2019-03-12 13:45:00,46.89,46.97,46.89,46.97,13681.0,35.4662,35.5267,35.4662,35.5267,13681.0
2019-03-12 13:50:00,46.96,47.04,46.96,47.01,11215.0,35.5191,35.5796,35.5191,35.5569,11215.0
2019-03-12 13:55:00,47.02,47.02,46.94,46.96,20153.0,35.5645,35.5645,35.504,35.5191,20153.0
2019-03-12 14:00:00,46.95,46.98,46.93,46.95,11013.0,35.5115,35.5342,35.4964,35.5115,11013.0
2019-03-12 14:05:00,46.95,46.99,46.93,46.98,11395.0,35.5115,35.5418,35.4964,35.5342,11395.0
2019-03-12 14:10:00,46.97,47.01,46.97,47.0,11291.0,35.5267,35.5569,35.5267,35.5494,11291.0
2019-03-12 14:15:00,47.0,47.03,46.99,47.01,12099.0,35.5494,35.572,35.5418,35.5569,12099.0
2019-03-12 14:20:00,47.0,47.0,46.89,46.89,18519.0,35.5494,35.5494,35.4662,35.4662,18519.0
2019-03-12 14:25:00,46.89,46.9,46.84,46.9,25722.0,35.4662,35.4737,35.4283,35.4737,25722.0
2019-03-12 14:30:00,46.91,46.99,46.9,46.98,26918.0,35.4813,35.5418,35.4737,35.5342,26918.0
2019-03-12 14:35:00,46.98,46.99,46.91,46.97,13300.0,35.5342,35.5418,35.4813,35.5267,13300.0
2019-03-12 14:40:00,46.97,46.97,46.93,46.93,8285.0,35.5267,35.5267,35.4964,35.4964,8285.0
2019-03-12 14:45:00,46.93,46.99,46.92,46.99,35635.0,35.4964,35.5418,35.4888,35.5418,35635.0
2019-03-12 14:50:00,46.98,47.0,46.96,46.98,17742.0,35.5342,35.5494,35.5191,35.5342,17742.0
2019-03-12 14:55:00,46.98,47.04,46.98,47.04,18923.0,35.5342,35.5796,35.5342,35.5796,18923.0
2019-03-12 15:00:00,47.03,47.03,46.95,47.02,20065.0,35.572,35.572,35.5115,35.5645,20065.0
2019-03-12 15:05:00,47.02,47.04,47.01,47.04,12393.0,35.5645,35.5796,35.5569,35.5796,12393.0
2019-03-12 15:10:00,47.03,47.04,46.98,47.0,22780.0,35.572,35.5796,35.5342,35.5494,22780.0
2019-03-12 15:15:00,46.99,47.02,46.95,46.95,30266.0,35.5418,35.5645,35.5115,35.5115,30266.0
2019-03-12 15:20:00,46.94,47.01,46.92,47.01,18962.0,35.504,35.5569,35.4888,35.5569,18962.0
2019-03-12 15:25:00,47.02,47.03,46.97,47.02,28303.0,35.5645,35.572,35.5267,35.5645,28303.0
2019-03-12 15:30:00,47.02,47.02,46.92,46.94,38902.0,35.5645,35.5645,35.4888,35.504,38902.0
2019-03-12 15:35:00,46.93,46.96,46.89,46.96,48018.0,35.4964,35.5191,35.4662,35.5191,48018.0
2019-03-12 15:40:00,46.96,46.96,46.93,46.96,69151.0,35.5191,35.5191,35.4964,35.5191,69151.0
2019-03-12 15:45:00,46.96,47.0,46.94,46.96,85532.0,35.5191,35.5494,35.504,35.5191,85532.0
2019-03-12 15:50:00,46.96,46.98,46.92,46.93,190943.0,35.5191,35.5342,35.4888,35.4964,190943.0
2019-03-12 15:55:00,46.92,46.93,46.76,46.86,265864.0,35.4888,35.4964,35.3678,35.4435,265864.0
2019-03-13 09:30:00,47.16,47.17,46.9,47.09,64538.0,35.6704,35.6779,35.4737,35.6174,64538.0
2019-03-13 09:35:00,47.09,47.13,47.01,47.09,75196.0,35.6174,35.6477,35.5569,35.6174,75196.0
2019-03-13 09:40:00,47.08,47.13,47.06,47.09,37048.0,35.6099,35.6477,35.5947,35.6174,37048.0
2019-03-13 09:45:00,47.08,47.14,47.04,47.09,42836.0,35.6099,35.6552,35.5796,35.6174,42836.0
2019-03-13 09:50:00,47.1,47.11,46.95,46.97,22303.0,35.625,35.6326,35.5115,35.5267,22303.0
2019-03-13 09:55:00,46.99,47.11,46.99,47.1,18605.0,35.5418,35.6326,35.5418,35.625,18605.0
2019-03-13 10:00:00,47.11,47.28,47.11,47.27,21328.0,35.6326,35.7611,35.6326,35.7536,21328.0
2019-03-13 10:05:00,47.28,47.3,47.23,47.27,17970.0,35.7611,35.7763,35.7233,35.7536,17970.0
2019-03-13 10:10:00,47.28,47.35,47.26,47.32,15111.0,35.7611,35.8141,35.746,35.7914,15111.0
2019-03-13 10:15:00,47.32,47.36,47.3,47.35,22455.0,35.7914,35.8216,35.7763,35.8141,22455.0
2019-03-13 10:20:00,47.34,47.37,47.31,47.35,33610.0,35.8065,35.8292,35.7838,35.8141,33610.0
2019-03-13 10:25:00,47.35,47.39,47.31,47.34,32927.0,35.8141,35.8443,35.7838,35.8065,32927.0
2019-03-13 10:30:00,47.35,47.42,47.35,47.38,26670.0,35.8141,35.867,35.8141,35.8368,26670.0
2019-03-13 10:35:00,47.38,47.41,47.34,47.39,25174.0,35.8368,35.8595,35.8065,35.8443,25174.0
2019-03-13 10:40:00,47.39,47.41,47.34,47.35,13966.0,35.8443,35.8595,35.8065,35.8141,13966.0
2019-03-13 10:45:00,47.36,47.39,47.35,47.38,13290.0,35.8216,35.8443,35.8141,35.8368,13290.0
2019-03-13 10:50:00,47.38,47.46,47.38,47.44,17437.0,35.8368,35.8973,35.8368,35.8822,17437.0
2019-03-13 10:55:00,47.44,47.46,47.4,47.41,25155.0,35.8822,35.8973,35.8519,35.8595,25155.0
2019-03-13 11:00:00,47.41,47.51,47.41,47.46,47655.0,35.8595,35.9351,35.8595,35.8973,47655.0
2019-03-13 11:05:00,47.46,47.52,47.44,47.52,22528.0,35.8973,35.9427,35.8822,35.9427,22528.0
2019-03-13 11:10:00,47.53,47.56,47.51,47.55,25262.0,35.9502,35.9729,35.9351,35.9654,25262.0
2019-03-13 11:15:00,47.55,47.58,47.52,47.54,12318.0,35.9654,35.988,35.9427,35.9578,12318.0
2019-03-13 11:20:00,47.55,47.6,47.54,47.59,21605.0,35.9654,36.0032,35.9578,35.9956,21605.0
2019-03-13 11:25:00,47.58,47.63,47.54,47.62,21293.0,35.988,36.0259,35.9578,36.0183,21293.0
2019-03-13 11:30:00,47.62,47.66,47.6,47.65,32640.0,36.0183,36.0486,36.0032,36.041,32640.0
2019-03-13 11:35:00,47.63,47.66,47.6,47.61,20722.0,36.0259,36.0486,36.0032,36.0107,20722.0
2019-03-13 11:40:00,47.61,47.62,47.57,47.61,21516.0,36.0107,36.0183,35.9805,36.0107,21516.0
2019-03-13 11:45:00,47.62,47.64,47.59,47.59,18785.0,36.0183,36.0334,35.9956,35.9956,18785.0
2019-03-13 11:50:00,47.59,47.66,47.59,47.65,20053.0,35.9956,36.0486,35.9956,36.041,20053.0
2019-03-13 11:55:00,47.65,47.65,47.62,47.65,20624.0,36.041,36.041,36.0183,36.041,20624.0
2019-03-13 12:00:00,47.65,47.69,47.61,47.68,33576.0,36.041,36.0712,36.0107,36.0637,33576.0
2019-03-13 12:05:00,47.68,47.7,47.64,47.66,22583.0,36.0637,36.0788,36.0334,36.0486,22583.0
2019-03-13 12:10:00,47.66,47.69,47.65,47.68,19930.0,36.0486,36.0712,36.041,36.0637,19930.0
2019-03-13 12:15:00,47.68,47.7,47.64,47.65,23995.0,36.0637,36.0788,36.0334,36.041,23995.0
2019-03-13 12:20:00,47.65,47.68,47.61,47.65,20108.0,36.041,36.0637,36.0107,36.041,20108.0
2019-03-13 12:25:00,47.64,47.67,47.63,47.63,12930.0,36.0334,36.0561,36.0259,36.0259,12930.0
2019-03-13 12:30:00,47.62,47.62,47.52,47.54,15703.0,36.0183,36.0183,35.9427,35.9578,15703.0
2019-03-13 12:35:00,47.54,47.56,47.52,47.53,19218.0,35.9578,35.9729,35.9427,35.9502,19218.0
2019-03-13 12:40:00,47.53,47.6,47.52,47.58,11011.0,35.9502,36.0032,35.9427,35.988,11011.0
2019-03-13 12:45:00,47.58,47.58,47.55,47.57,12711.0,35.988,35.988,35.9654,35.9805,12711.0
2019-03-13 12:50:00,47.58,47.61,47.57,47.59,8859.0,35.988,36.0107,35.9805,35.9956,8859.0
2019-03-13 12:55:00,47.59,47.61,47.57,47.6,20637.0,35.9956,36.0107,35.9805,36.0032,20637.0
2019-03-13 13:00:00,47.61,47.62,47.58,47.62,17095.0,36.0107,36.0183,35.988,36.0183,17095.0
2019-03-13 13:05:00,47.62,47.62,47.6,47.61,4791.0,36.0183,36.0183,36.0032,36.0107,4791.0
2019-03-13 13:10:00,47.6,47.62,47.59,47.61,15316.0,36.0032,36.0183,35.9956,36.0107,15316.0
2019-03-13 13:15:00,47.61,47.65,47.58,47.64,21967.0,36.0107,36.041,35.988,36.0334,21967.0
2019-03-13 13:20:00,47.65,47.65,47.61,47.63,13997.0,36.041,36.041,36.0107,36.0259,13997.0
2019-03-13 13:25:00,47.63,47.64,47.62,47.63,8597.0,36.0259,36.0334,36.0183,36.0259,8597.0
2019-03-13 13:30:00,47.63,47.63,47.61,47.62,12397.0,36.0259,36.0259,36.0107,36.0183,12397.0
2019-03-13 13:35:00,47.62,47.66,47.62,47.64,19225.0,36.0183,36.0486,36.0183,36.0334,19225.0
2019-03-13 13:40:00,47.65,47.65,47.62,47.63,13611.0,36.041,36.041,36.0183,36.0259,13611.0
2019-03-13 13:45:00,47.62,47.63,47.58,47.61,116110.0,36.0183,36.0259,35.988,36.0107,116110.0
2019-03-13 13:50:00,47.61,47.64,47.6,47.63,13451.0,36.0107,36.0334,36.0032,36.0259,13451.0
2019-03-13 13:55:00,47.63,47.64,47.6,47.63,20600.0,36.0259,36.0334,36.0032,36.0259,20600.0
2019-03-13 14:00:00,47.63,47.7,47.62,47.69,17901.0,36.0259,36.0788,36.0183,36.0712,17901.0
2019-03-13 14:05:00,47.69,47.72,47.68,47.69,17158.0,36.0712,36.0939,36.0637,36.0712,17158.0
2019-03-13 14:10:00,47.68,47.69,47.65,47.66,15666.0,36.0637,36.0712,36.041,36.0486,15666.0
2019-03-13 14:15:00,47.65,47.69,47.65,47.69,11707.0,36.041,36.0712,36.041,36.0712,11707.0
2019-03-13 14:20:00,47.68,47.69,47.65,47.66,84787.0,36.0637,36.0712,36.041,36.0486,84787.0
2019-03-13 14:25:00,47.66,47.71,47.64,47.68,21914.0,36.0486,36.0864,36.0334,36.0637,21914.0
2019-03-13 14:30:00,47.68,47.7,47.66,47.69,16470.0,36.0637,36.0788,36.0486,36.0712,16470.0
2019-03-13 14:35:00,47.68,47.69,47.64,47.64,19050.0,36.0637,36.0712,36.0334,36.0334,19050.0
2019-03-13 14:40:00,47.65,47.66,47.59,47.59,22477.0,36.041,36.0486,35.9956,35.9956,22477.0
2019-03-13 14:45:00,47.58,47.59,47.42,47.44,29295.0,35.988,35.9956,35.867,35.8822,29295.0
2019-03-13 14:50:00,47.43,47.44,47.4,47.42,16792.0,35.8746,35.8822,35.8519,35.867,16792.0
2019-03-13 14:55:00,47.42,47.48,47.41,47.46,19576.0,35.867,35.9124,35.8595,35.8973,19576.0
2019-03-13 15:00:00,47.45,47.52,47.43,47.48,34955.0,35.8897,35.9427,35.8746,35.9124,34955.0
2019-03-13 15:05:00,47.48,47.52,47.45,47.47,19316.0,35.9124,35.9427,35.8897,35.9048,19316.0
2019-03-13 15:10:00,47.46,47.52,47.46,47.5,37740.0,35.8973,35.9427,35.8973,35.9275,37740.0
2019-03-13 15:15:00,47.5,47.52,47.46,47.46,40186.0,35.9275,35.9427,35.8973,35.8973,40186.0
2019-03-13 15:20:00,47.45,47.49,47.41,47.45,40448.0,35.8897,35.92,35.8595,35.8897,40448.0
2019-03-13 15:25:00,47.44,47.46,47.4,47.45,57217.0,35.8822,35.8973,35.8519,35.8897,57217.0
2019-03-13 15:30:00,47.44,47.48,47.42,47.47,100944.0,35.8822,35.9124,35.867,35.9048,100944.0
2019-03-13 15:35:00,47.46,47.47,47.42,47.45,54586.0,35.8973,35.9048,35.867,35.8897,54586.0
2019-03-13 15:40:00,47.44,47.45,47.3,47.32,87823.0,35.8822,35.8897,35.7763,35.7914,87823.0
2019-03-13 15:45:00,47.33,47.41,47.3,47.31,67742.0,35.799,35.8595,35.7763,35.7838,67742.0
2019-03-13 15:50:00,47.31,47.34,47.25,47.27,110748.0,35.7838,35.8065,35.7384,35.7536,110748.0
2019-03-13 15:55:00,47.27,47.36,47.27,47.31,168909.0,35.7536,35.8216,35.7536,35.7838,168909.0
2019-03-14 09:30:00,47.31,47.31,47.02,47.16,36197.0,35.7838,35.7838,35.5645,35.6704,36197.0
2019-03-14 09:35:00,47.12,47.24,47.08,47.17,16637.0,35.6401,35.7309,35.6099,35.6779,16637.0
2019-03-14 09:40:00,47.19,47.21,47.07,47.07,16238.0,35.6931,35.7082,35.6023,35.6023,16238.0
2019-03-14 09:45:00,47.11,47.11,46.99,47.0,15858.0,35.6326,35.6326,35.5418,35.5494,15858.0
2019-03-14 09:50:00,47.0,47.02,46.86,46.9,18446.0,35.5494,35.5645,35.4435,35.4737,18446.0
2019-03-14 09:55:00,46.88,46.89,46.72,46.72,29128.0,35.4586,35.4662,35.3376,35.3376,29128.0
2019-03-14 10:00:00,46.72,46.76,46.59,46.6,14658.0,35.3376,35.3678,35.2392,35.2468,14658.0
2019-03-14 10:05:00,46.6,46.61,46.51,46.54,15103.0,35.2468,35.2544,35.1787,35.2014,15103.0
2019-03-14 10:10:00,46.56,46.6,46.52,46.54,14791.0,35.2166,35.2468,35.1863,35.2014,14791.0
2019-03-14 10:15:00,46.54,46.69,46.53,46.69,39302.0,35.2014,35.3149,35.1939,35.3149,39302.0
2019-03-14 10:20:00,46.7,46.78,46.68,46.71,27801.0,35.3224,35.383,35.3073,35.33,27801.0
2019-03-14 10:25:00,46.71,46.75,46.65,46.74,21826.0,35.33,35.3603,35.2846,35.3527,21826.0
2019-03-14 10:30:00,46.76,46.8,46.71,46.78,17197.0,35.3678,35.3981,35.33,35.383,17197.0
2019-03-14 10:35:00,46.76,46.77,46.73,46.76,9996.0,35.3678,35.3754,35.3451,35.3678,9996.0
2019-03-14 10:40:00,46.77,46.8,46.75,46.77,9102.0,35.3754,35.3981,35.3603,35.3754,9102.0
2019-03-14 10:45:00,46.76,46.81,46.74,46.74,9568.0,35.3678,35.4056,35.3527,35.3527,9568.0
2019-03-14 10:50:00,46.75,46.76,46.69,46.7,11761.0,35.3603,35.3678,35.3149,35.3224,11761.0
2019-03-14 10:55:00,46.7,46.72,46.65,46.65,6687.0,35.3224,35.3376,35.2846,35.2846,6687.0
2019-03-14 11:00:00,46.65,46.66,46.59,46.61,15525.0,35.2846,35.2922,35.2392,35.2544,15525.0
2019-03-14 11:05:00,46.62,46.64,46.59,46.62,23924.0,35.2619,35.2771,35.2392,35.2619,23924.0
2019-03-14 11:10:00,46.62,46.71,46.61,46.69,9944.0,35.2619,35.33,35.2544,35.3149,9944.0
2019-03-14 11:15:00,46.7,46.73,46.69,46.69,8059.0,35.3224,35.3451,35.3149,35.3149,8059.0
2019-03-14 11:20:00,46.7,46.7,46.65,46.65,12084.0,35.3224,35.3224,35.2846,35.2846,12084.0
2019-03-14 11:25:00,46.64,46.66,46.61,46.62,15008.0,35.2771,35.2922,35.2544,35.2619,15008.0
2019-03-14 11:30:00,46.61,46.65,46.6,46.65,9903.0,35.2544,35.2846,35.2468,35.2846,9903.0
2019-03-14 11:35:00,46.66,46.74,46.63,46.73,13729.0,35.2922,35.3527,35.2695,35.3451,13729.0
2019-03-14 11:40:00,46.73,46.88,46.7,46.82,85590.0,35.3451,35.4586,35.3224,35.4132,85590.0
2019-03-14 11:45:00,46.8,46.85,46.73,46.76,19774.0,35.3981,35.4359,35.3451,35.3678,19774.0
2019-03-14 11:50:00,46.77,46.77,46.73,46.74,11594.0,35.3754,35.3754,35.3451,35.3527,11594.0
2019-03-14 11:55:00,46.74,46.76,46.73,46.74,12438.0,35.3527,35.3678,35.3451,35.3527,12438.0
2019-03-14 12:00:00,46.73,46.75,46.71,46.74,11387.0,35.3451,35.3603,35.33,35.3527,11387.0
2019-03-14 12:05:00,46.74,46.75,46.7,46.74,8628.0,35.3527,35.3603,35.3224,35.3527,8628.0
2019-03-14 12:10:00,46.75,46.75,46.7,46.73,9760.0,35.3603,35.3603,35.3224,35.3451,9760.0
2019-03-14 12:15:00,46.73,46.75,46.72,46.72,7607.0,35.3451,35.3603,35.3376,35.3376,7607.0
2019-03-14 12:20:00,46.72,46.73,46.67,46.67,10576.0,35.3376,35.3451,35.2998,35.2998,10576.0
2019-03-14 12:25:00,46.68,46.69,46.67,46.68,7280.0,35.3073,35.3149,35.2998,35.3073,7280.0
2019-03-14 12:30:00,46.69,46.72,46.69,46.71,9895.0,35.3149,35.3376,35.3149,35.33,9895.0
2019-03-14 12:35:00,46.71,46.74,46.71,46.74,10928.0,35.33,35.3527,35.33,35.3527,10928.0
2019-03-14 12:40:00,46.74,46.76,46.72,46.75,11911.0,35.3527,35.3678,35.3376,35.3603,11911.0
2019-03-14 12:45:00,46.75,46.77,46.73,46.76,13843.0,35.3603,35.3754,35.3451,35.3678,13843.0
2019-03-14 12:50:00,46.76,46.76,46.71,46.72,7125.0,35.3678,35.3678,35.33,35.3376,7125.0
2019-03-14 12:55:00,46.72,46.72,46.69,46.7,7300.0,35.3376,35.3376,35.3149,35.3224,7300.0
2019-03-14 13:00:00,46.7,46.7,46.67,46.7,16224.0,35.3224,35.3224,35.2998,35.3224,16224.0
2019-03-14 13:05:00,46.7,46.71,46.67,46.69,6805.0,35.3224,35.33,35.2998,35.3149,6805.0
2019-03-14 13:10:00,46.69,46.72,46.68,46.71,6150.0,35.3149,35.3376,35.3073,35.33,6150.0
2019-03-14 13:15:00,46.71,46.71,46.67,46.67,7915.0,35.33,35.33,35.2998,35.2998,7915.0
2019-03-14 13:20:00,46.67,46.73,46.63,46.64,85948.0,35.2998,35.3451,35.2695,35.2771,85948.0
2019-03-14 13:25:00,46.64,46.64,46.6,46.63,14188.0,35.2771,35.2771,35.2468,35.2695,14188.0
2019-03-14 13:30:00,46.63,46.63,46.56,46.56,18587.0,35.2695,35.2695,35.2166,35.2166,18587.0
2019-03-14 13:35:00,46.56,46.57,46.53,46.57,20149.0,35.2166,35.2241,35.1939,35.2241,20149.0
2019-03-14 13:40:00,46.58,46.62,46.57,46.59,12502.0,35.2317,35.2619,35.2241,35.2392,12502.0
2019-03-14 13:45:00,46.59,46.64,46.59,46.64,11098.0,35.2392,35.2771,35.2392,35.2771,11098.0
2019-03-14 13:50:00,46.64,46.66,46.58,46.59,17533.0,35.2771,35.2922,35.2317,35.2392,17533.0
2019-03-14 13:55:00,46.59,46.61,46.58,46.59,12782.0,35.2392,35.2544,35.2317,35.2392,12782.0
2019-03-14 14:00:00,46.59,46.64,46.57,46.63,24003.0,35.2392,35.2771,35.2241,35.2695,24003.0
2019-03-14 14:05:00,46.63,46.68,46.62,46.66,29182.0,35.2695,35.3073,35.2619,35.2922,29182.0
2019-03-14 14:10:00,46.66,46.67,46.58,46.59,37162.0,35.2922,35.2998,35.2317,35.2392,37162.0
2019-03-14 14:15:00,46.59,46.62,46.58,46.6,7060.0,35.2392,35.2619,35.2317,35.2468,7060.0
2019-03-14 14:20:00,46.61,46.68,46.6,46.68,11629.0,35.2544,35.3073,35.2468,35.3073,11629.0
2019-03-14 14:25:00,46.68,46.68,46.64,46.65,13468.0,35.3073,35.3073,35.2771,35.2846,13468.0
2019-03-14 14:30:00,46.64,46.66,46.59,46.62,47450.0,35.2771,35.2922,35.2392,35.2619,47450.0
2019-03-14 14:35:00,46.63,46.65,46.62,46.63,6848.0,35.2695,35.2846,35.2619,35.2695,6848.0
2019-03-14 14:40:00,46.63,46.67,46.63,46.64,11417.0,35.2695,35.2998,35.2695,35.2771,11417.0
2019-03-14 14:45:00,46.65,46.65,46.59,46.59,8095.0,35.2846,35.2846,35.2392,35.2392,8095.0
2019-03-14 14:50:00,46.59,46.64,46.57,46.61,16993.0,35.2392,35.2771,35.2241,35.2544,16993.0
2019-03-14 14:55:00,46.61,46.68,46.61,46.66,15299.0,35.2544,35.3073,35.2544,35.2922,15299.0
2019-03-14 15:00:00,46.66,46.72,46.65,46.72,16405.0,35.2922,35.3376,35.2846,35.3376,16405.0
2019-03-14 15:05:00,46.72,46.78,46.71,46.76,11273.0,35.3376,35.383,35.33,35.3678,11273.0
2019-03-14 15:10:00,46.77,46.82,46.76,46.81,16626.0,35.3754,35.4132,35.3678,35.4056,16626.0
2019-03-14 15:15:00,46.81,46.84,46.78,46.8,23196.0,35.4056,35.4283,35.383,35.3981,23196.0
2019-03-14 15:20:00,46.79,46.87,46.78,46.87,38158.0,35.3905,35.451,35.383,35.451,38158.0
2019-03-14 15:25:00,46.87,46.94,46.87,46.92,40990.0,35.451,35.504,35.451,35.4888,40990.0
2019-03-14 15:30:00,46.91,46.94,46.89,46.9,42124.0,35.4813,35.504,35.4662,35.4737,42124.0
2019-03-14 15:35:00,46.9,47.0,46.89,47.0,45513.0,35.4737,35.5494,35.4662,35.5494,45513.0
2019-03-14 15:40:00,47.01,47.05,47.0,47.02,51494.0,35.5569,35.5872,35.5494,35.5645,51494.0
2019-03-14 15:45:00,47.01,47.02,46.94,46.95,54995.0,35.5569,35.5645,35.504,35.5115,54995.0
2019-03-14 15:50:00,46.95,46.97,46.94,46.94,82524.0,35.5115,35.5267,35.504,35.504,82524.0
2019-03-14 15:55:00,46.94,46.96,46.85,46.96,191686.0,35.504,35.5191,35.4359,35.5191,191686.0
2019-03-15 09:30:00,46.5,46.79,46.41,46.59,596077.0,35.1712,35.3905,35.1031,35.2392,596077.0
2019-03-15 09:35:00,46.62,46.64,46.25,46.37,71795.0,35.2619,35.2771,34.9821,35.0728,71795.0
2019-03-15 09:40:00,46.33,46.33,46.05,46.21,63452.0,35.0426,35.0426,34.8308,34.9518,63452.0
2019-03-15 09:45:00,46.24,46.38,46.24,46.28,30219.0,34.9745,35.0804,34.9745,35.0048,30219.0
2019-03-15 09:50:00,46.28,46.36,46.17,46.18,31151.0,35.0048,35.0653,34.9216,34.9291,31151.0
2019-03-15 09:55:00,46.17,46.18,46.01,46.02,46440.0,34.9216,34.9291,34.8005,34.8081,46440.0
2019-03-15 10:00:00,46.02,46.08,45.93,45.95,61249.0,34.8081,34.8535,34.74,34.7552,61249.0
2019-03-15 10:05:00,45.95,45.96,45.84,45.91,53441.0,34.7552,34.7627,34.672,34.7249,53441.0
2019-03-15 10:10:00,45.91,45.92,45.82,45.85,36498.0,34.7249,34.7325,34.6568,34.6795,36498.0
2019-03-15 10:15:00,45.85,45.89,45.82,45.84,38462.0,34.6795,34.7098,34.6568,34.672,38462.0
2019-03-15 10:20:00,45.86,45.91,45.83,45.87,27917.0,34.6871,34.7249,34.6644,34.6947,27917.0
2019-03-15 10:25:00,45.87,45.98,45.85,45.94,83628.0,34.6947,34.7779,34.6795,34.7476,83628.0
2019-03-15 10:30:00,45.95,45.97,45.82,45.86,39555.0,34.7552,34.7703,34.6568,34.6871,39555.0
2019-03-15 10:35:00,45.87,45.93,45.85,45.85,39520.0,34.6947,34.74,34.6795,34.6795,39520.0
2019-03-15 10:40:00,45.86,45.92,45.85,45.86,37721.0,34.6871,34.7325,34.6795,34.6871,37721.0
2019-03-15 10:45:00,45.86,45.87,45.78,45.83,27406.0,34.6871,34.6947,34.6266,34.6644,27406.0
2019-03-15 10:50:00,45.82,45.84,45.78,45.83,62935.0,34.6568,34.672,34.6266,34.6644,62935.0
2019-03-15 10:55:00,45.83,45.89,45.82,45.83,18406.0,34.6644,34.7098,34.6568,34.6644,18406.0
2019-03-15 11:00:00,45.82,45.85,45.79,45.82,21100.0,34.6568,34.6795,34.6341,34.6568,21100.0
2019-03-15 11:05:00,45.82,45.91,45.82,45.9,42657.0,34.6568,34.7249,34.6568,34.7173,42657.0
2019-03-15 11:10:00,45.9,45.93,45.86,45.91,34340.0,34.7173,34.74,34.6871,34.7249,34340.0
2019-03-15 11:15:00,45.92,45.97,45.91,45.93,26592.0,34.7325,34.7703,34.7249,34.74,26592.0
2019-03-15 11:20:00,45.93,45.95,45.87,45.95,30712.0,34.74,34.7552,34.6947,34.7552,30712.0
2019-03-15 11:25:00,45.95,45.95,45.87,45.88,12555.0,34.7552,34.7552,34.6947,34.7022,12555.0
2019-03-15 11:30:00,45.88,45.88,45.81,45.86,40955.0,34.7022,34.7022,34.6493,34.6871,40955.0
2019-03-15 11:35:00,45.85,45.87,45.8,45.8,19319.0,34.6795,34.6947,34.6417,34.6417,19319.0
2019-03-15 11:40:00,45.8,45.84,45.79,45.81,14684.0,34.6417,34.672,34.6341,34.6493,14684.0
2019-03-15 11:45:00,45.81,45.93,45.81,45.93,34646.0,34.6493,34.74,34.6493,34.74,34646.0
2019-03-15 11:50:00,45.93,45.97,45.89,45.96,30265.0,34.74,34.7703,34.7098,34.7627,30265.0
2019-03-15 11:55:00,45.96,45.97,45.89,45.95,57661.0,34.7627,34.7703,34.7098,34.7552,57661.0
2019-03-15 12:00:00,45.95,45.95,45.84,45.84,24955.0,34.7552,34.7552,34.672,34.672,24955.0
2019-03-15 12:05:00,45.84,45.92,45.83,45.91,28342.0,34.672,34.7325,34.6644,34.7249,28342.0
2019-03-15 12:10:00,45.9,45.96,45.9,45.95,18478.0,34.7173,34.7627,34.7173,34.7552,18478.0
2019-03-15 12:15:00,45.96,46.0,45.94,46.0,19817.0,34.7627,34.793,34.7476,34.793,19817.0
2019-03-15 12:20:00,46.0,46.1,45.99,46.1,25217.0,34.793,34.8686,34.7854,34.8686,25217.0
2019-03-15 12:25:00,46.12,46.13,46.04,46.08,25180.0,34.8838,34.8913,34.8232,34.8535,25180.0
2019-03-15 12:30:00,46.08,46.11,46.01,46.03,22155.0,34.8535,34.8762,34.8005,34.8157,22155.0
2019-03-15 12:35:00,46.03,46.04,45.99,46.01,16152.0,34.8157,34.8232,34.7854,34.8005,16152.0
2019-03-15 12:40:00,46.01,46.03,45.99,46.03,9818.0,34.8005,34.8157,34.7854,34.8157,9818.0
2019-03-15 12:45:00,46.02,46.05,46.01,46.03,11201.0,34.8081,34.8308,34.8005,34.8157,11201.0
2019-03-15 12:50:00,46.03,46.07,46.02,46.04,23904.0,34.8157,34.8459,34.8081,34.8232,23904.0
2019-03-15 12:55:00,46.05,46.05,46.0,46.02,22083.0,34.8308,34.8308,34.793,34.8081,22083.0
2019-03-15 13:00:00,46.02,46.05,45.99,46.02,18912.0,34.8081,34.8308,34.7854,34.8081,18912.0
2019-03-15 13:05:00,46.03,46.03,46.01,46.02,14301.0,34.8157,34.8157,34.8005,34.8081,14301.0
2019-03-15 13:10:00,46.01,46.02,46.0,46.01,7150.0,34.8005,34.8081,34.793,34.8005,7150.0
2019-03-15 13:15:00,46.01,46.03,45.99,46.02,15587.0,34.8005,34.8157,34.7854,34.8081,15587.0
2019-03-15 13:20:00,46.02,46.02,45.98,46.0,8096.0,34.8081,34.8081,34.7779,34.793,8096.0
2019-03-15 13:25:00,46.0,46.0,45.97,45.97,10427.0,34.793,34.793,34.7703,34.7703,10427.0
2019-03-15 13:30:00,45.98,46.0,45.92,45.94,30741.0,34.7779,34.793,34.7325,34.7476,30741.0
2019-03-15 13:35:00,45.94,45.94,45.9,45.91,21168.0,34.7476,34.7476,34.7173,34.7249,21168.0
2019-03-15 13:40:00,45.91,45.98,45.9,45.97,21668.0,34.7249,34.7779,34.7173,34.7703,21668.0
2019-03-15 13:45:00,45.97,45.97,45.93,45.93,8619.0,34.7703,34.7703,34.74,34.74,8619.0
2019-03-15 13:50:00,45.94,45.94,45.9,45.91,20386.0,34.7476,34.7476,34.7173,34.7249,20386.0
2019-03-15 13:55:00,45.91,45.91,45.86,45.87,32400.0,34.7249,34.7249,34.6871,34.6947,32400.0
2019-03-15 14:00:00,45.88,45.89,45.84,45.85,17454.0,34.7022,34.7098,34.672,34.6795,17454.0
2019-03-15 14:05:00,45.85,45.85,45.78,45.81,35545.0,34.6795,34.6795,34.6266,34.6493,35545.0
2019-03-15 14:10:00,45.81,45.81,45.77,45.8,33025.0,34.6493,34.6493,34.619,34.6417,33025.0
2019-03-15 14:15:00,45.8,45.8,45.77,45.79,23993.0,34.6417,34.6417,34.619,34.6341,23993.0
2019-03-15 14:20:00,45.79,45.8,45.76,45.77,33839.0,34.6341,34.6417,34.6115,34.619,33839.0
2019-03-15 14:25:00,45.77,45.79,45.76,45.77,21747.0,34.619,34.6341,34.6115,34.619,21747.0
2019-03-15 14:30:00,45.77,45.82,45.76,45.79,36648.0,34.619,34.6568,34.6115,34.6341,36648.0
2019-03-15 14:35:00,45.78,45.79,45.74,45.78,34628.0,34.6266,34.6341,34.5963,34.6266,34628.0
2019-03-15 14:40:00,45.79,45.79,45.76,45.76,15374.0,34.6341,34.6341,34.6115,34.6115,15374.0
2019-03-15 14:45:00,45.76,45.78,45.74,45.75,17026.0,34.6115,34.6266,34.5963,34.6039,17026.0
2019-03-15 14:50:00,45.76,45.76,45.69,45.72,29555.0,34.6115,34.6115,34.5585,34.5812,29555.0
2019-03-15 14:55:00,45.72,45.73,45.68,45.69,12378.0,34.5812,34.5888,34.5509,34.5585,12378.0
2019-03-15 15:00:00,45.7,45.75,45.69,45.71,23758.0,34.5661,34.6039,34.5585,34.5736,23758.0
2019-03-15 15:05:00,45.71,45.74,45.68,45.73,41032.0,34.5736,34.5963,34.5509,34.5888,41032.0
2019-03-15 15:10:00,45.72,45.73,45.68,45.71,21639.0,34.5812,34.5888,34.5509,34.5736,21639.0
2019-03-15 15:15:00,45.71,45.77,45.69,45.74,33115.0,34.5736,34.619,34.5585,34.5963,33115.0
2019-03-15 15:20:00,45.75,45.76,45.67,45.69,51970.0,34.6039,34.6115,34.5434,34.5585,51970.0
2019-03-15 15:25:00,45.69,45.69,45.58,45.59,56673.0,34.5585,34.5585,34.4753,34.4829,56673.0
2019-03-15 15:30:00,45.58,45.6,45.44,45.48,177951.0,34.4753,34.4904,34.3694,34.3997,177951.0
2019-03-15 15:35:00,45.47,45.48,45.33,45.33,114381.0,34.3921,34.3997,34.2862,34.2862,114381.0
2019-03-15 15:40:00,45.34,45.46,45.29,45.45,190814.0,34.2938,34.3845,34.256,34.377,190814.0
2019-03-15 15:45:00,45.45,45.48,45.41,45.43,118939.0,34.377,34.3997,34.3467,34.3619,118939.0
2019-03-15 15:50:00,45.43,45.43,45.29,45.3,161553.0,34.3619,34.3619,34.256,34.2635,161553.0
2019-03-15 15:55:00,45.3,45.53,45.28,45.5,662946.0,34.2635,34.4375,34.2484,34.4148,662946.0
2019-03-18 09:30:00,45.63,45.77,45.53,45.56,63739.0,34.5131,34.619,34.4375,34.4602,63739.0
2019-03-18 09:35:00,45.55,45.65,45.46,45.65,31074.0,34.4526,34.5283,34.3845,34.5283,31074.0
2019-03-18 09:40:00,45.68,45.83,45.67,45.81,30367.0,34.5509,34.6644,34.5434,34.6493,30367.0
2019-03-18 09:45:00,45.81,45.82,45.63,45.64,77288.0,34.6493,34.6568,34.5131,34.5207,77288.0
2019-03-18 09:50:00,45.65,45.71,45.58,45.58,47441.0,34.5283,34.5736,34.4753,34.4753,47441.0
2019-03-18 09:55:00,45.59,45.59,45.46,45.48,36459.0,34.4829,34.4829,34.3845,34.3997,36459.0
2019-03-18 10:00:00,45.47,45.5,45.39,45.46,27664.0,34.3921,34.4148,34.3316,34.3845,27664.0
2019-03-18 10:05:00,45.44,45.54,45.38,45.54,29759.0,34.3694,34.4451,34.324,34.4451,29759.0
2019-03-18 10:10:00,45.54,45.56,45.44,45.53,32052.0,34.4451,34.4602,34.3694,34.4375,32052.0
2019-03-18 10:15:00,45.52,45.59,45.46,45.52,22928.0,34.4299,34.4829,34.3845,34.4299,22928.0
2019-03-18 10:20:00,45.54,45.65,45.52,45.59,32602.0,34.4451,34.5283,34.4299,34.4829,32602.0
2019-03-18 10:25:00,45.59,45.63,45.53,45.63,26862.0,34.4829,34.5131,34.4375,34.5131,26862.0
2019-03-18 10:30:00,45.63,45.81,45.63,45.79,48338.0,34.5131,34.6493,34.5131,34.6341,48338.0
2019-03-18 10:35:00,45.79,45.8,45.74,45.77,33833.0,34.6341,34.6417,34.5963,34.619,33833.0
2019-03-18 10:40:00,45.77,45.81,45.63,45.63,87997.0,34.619,34.6493,34.5131,34.5131,87997.0
2019-03-18 10:45:00,45.63,45.8,45.57,45.8,89705.0,34.5131,34.6417,34.4677,34.6417,89705.0
2019-03-18 10:50:00,45.8,45.81,45.68,45.7,29197.0,34.6417,34.6493,34.5509,34.5661,29197.0
2019-03-18 10:55:00,45.7,45.78,45.67,45.75,13768.0,34.5661,34.6266,34.5434,34.6039,13768.0
2019-03-18 11:00:00,45.75,45.81,45.72,45.8,21791.0,34.6039,34.6493,34.5812,34.6417,21791.0
2019-03-18 11:05:00,45.8,45.85,45.79,45.82,35920.0,34.6417,34.6795,34.6341,34.6568,35920.0
2019-03-18 11:10:00,45.8,45.81,45.75,45.76,17693.0,34.6417,34.6493,34.6039,34.6115,17693.0
2019-03-18 11:15:00,45.76,45.79,45.74,45.74,14955.0,34.6115,34.6341,34.5963,34.5963,14955.0
2019-03-18 11:20:00,45.73,45.74,45.67,45.71,12152.0,34.5888,34.5963,34.5434,34.5736,12152.0
2019-03-18 11:25:00,45.71,45.73,45.66,45.69,19667.0,34.5736,34.5888,34.5358,34.5585,19667.0
2019-03-18 11:30:00,45.69,45.7,45.65,45.69,49953.0,34.5585,34.5661,34.5283,34.5585,49953.0
2019-03-18 11:35:00,45.68,45.7,45.65,45.7,11738.0,34.5509,34.5661,34.5283,34.5661,11738.0
2019-03-18 11:40:00,45.69,45.71,45.64,45.64,16411.0,34.5585,34.5736,34.5207,34.5207,16411.0
2019-03-18 11:45:00,45.65,45.69,45.64,45.69,11054.0,34.5283,34.5585,34.5207,34.5585,11054.0
2019-03-18 11:50:00,45.7,45.73,45.66,45.71,13191.0,34.5661,34.5888,34.5358,34.5736,13191.0
2019-03-18 11:55:00,45.7,45.73,45.67,45.69,10156.0,34.5661,34.5888,34.5434,34.5585,10156.0
2019-03-18 12:00:00,45.69,45.72,45.69,45.71,14609.0,34.5585,34.5812,34.5585,34.5736,14609.0
2019-03-18 12:05:00,45.71,45.78,45.71,45.76,18226.0,34.5736,34.6266,34.5736,34.6115,18226.0
2019-03-18 12:10:00,45.76,45.81,45.75,45.81,22232.0,34.6115,34.6493,34.6039,34.6493,22232.0
2019-03-18 12:15:00,45.81,45.83,45.79,45.81,47617.0,34.6493,34.6644,34.6341,34.6493,47617.0
2019-03-18 12:20:00,45.8,45.85,45.8,45.84,11033.0,34.6417,34.6795,34.6417,34.672,11033.0
2019-03-18 12:25:00,45.84,45.91,45.83,45.89,41010.0,34.672,34.7249,34.6644,34.7098,41010.0
2019-03-18 12:30:00,45.88,45.9,45.87,45.88,18786.0,34.7022,34.7173,34.6947,34.7022,18786.0
2019-03-18 12:35:00,45.89,45.93,45.88,45.9,10927.0,34.7098,34.74,34.7022,34.7173,10927.0
2019-03-18 12:40:00,45.89,45.92,45.89,45.9,11334.0,34.7098,34.7325,34.7098,34.7173,11334.0
2019-03-18 12:45:00,45.9,45.93,45.9,45.92,8776.0,34.7173,34.74,34.7173,34.7325,8776.0
2019-03-18 12:50:00,45.91,45.99,45.91,45.97,22516.0,34.7249,34.7854,34.7249,34.7703,22516.0
2019-03-18 12:55:00,45.97,45.98,45.89,45.92,11819.0,34.7703,34.7779,34.7098,34.7325,11819.0
2019-03-18 13:00:00,45.92,45.92,45.89,45.9,10884.0,34.7325,34.7325,34.7098,34.7173,10884.0
2019-03-18 13:05:00,45.89,45.94,45.85,45.93,9761.0,34.7098,34.7476,34.6795,34.74,9761.0
2019-03-18 13:10:00,45.93,45.93,45.9,45.93,10133.0,34.74,34.74,34.7173,34.74,10133.0
2019-03-18 13:15:00,45.92,45.92,45.88,45.89,12054.0,34.7325,34.7325,34.7022,34.7098,12054.0
2019-03-18 13:20:00,45.9,45.93,45.89,45.93,5772.0,34.7173,34.74,34.7098,34.74,5772.0
2019-03-18 13:25:00,45.92,45.94,45.91,45.94,10611.0,34.7325,34.7476,34.7249,34.7476,10611.0
2019-03-18 13:30:00,45.93,45.94,45.88,45.91,13194.0,34.74,34.7476,34.7022,34.7249,13194.0
2019-03-18 13:35:00,45.9,45.96,45.9,45.95,8062.0,34.7173,34.7627,34.7173,34.7552,8062.0
2019-03-18 13:40:00,45.95,46.0,45.95,46.0,13034.0,34.7552,34.793,34.7552,34.793,13034.0
2019-03-18 13:45:00,46.0,46.0,45.97,45.99,9923.0,34.793,34.793,34.7703,34.7854,9923.0
2019-03-18 13:50:00,45.99,46.02,45.95,45.98,13890.0,34.7854,34.8081,34.7552,34.7779,13890.0
2019-03-18 13:55:00,45.98,45.98,45.94,45.96,7726.0,34.7779,34.7779,34.7476,34.7627,7726.0
2019-03-18 14:00:00,45.97,46.01,45.96,45.97,10573.0,34.7703,34.8005,34.7627,34.7703,10573.0
2019-03-18 14:05:00,45.98,46.0,45.98,45.99,5857.0,34.7779,34.793,34.7779,34.7854,5857.0
2019-03-18 14:10:00,45.98,46.0,45.98,45.98,7983.0,34.7779,34.793,34.7779,34.7779,7983.0
2019-03-18 14:15:00,45.99,46.02,45.98,46.02,10436.0,34.7854,34.8081,34.7779,34.8081,10436.0
2019-03-18 14:20:00,46.02,46.05,46.01,46.04,19878.0,34.8081,34.8308,34.8005,34.8232,19878.0
2019-03-18 14:25:00,46.04,46.05,46.02,46.04,21637.0,34.8232,34.8308,34.8081,34.8232,21637.0
2019-03-18 14:30:00,46.05,46.08,46.05,46.07,13249.0,34.8308,34.8535,34.8308,34.8459,13249.0
2019-03-18 14:35:00,46.07,46.08,46.0,46.02,42869.0,34.8459,34.8535,34.793,34.8081,42869.0
2019-03-18 14:40:00,46.01,46.07,46.01,46.05,8998.0,34.8005,34.8459,34.8005,34.8308,8998.0
2019-03-18 14:45:00,46.05,46.1,46.04,46.09,9015.0,34.8308,34.8686,34.8232,34.8611,9015.0
2019-03-18 14:50:00,46.08,46.09,46.03,46.05,19437.0,34.8535,34.8611,34.8157,34.8308,19437.0
2019-03-18 14:55:00,46.05,46.07,46.01,46.05,12489.0,34.8308,34.8459,34.8005,34.8308,12489.0
2019-03-18 15:00:00,46.05,46.08,46.02,46.02,16783.0,34.8308,34.8535,34.8081,34.8081,16783.0
2019-03-18 15:05:00,46.02,46.03,46.0,46.01,8341.0,34.8081,34.8157,34.793,34.8005,8341.0
2019-03-18 15:10:00,46.01,46.04,45.99,46.02,19514.0,34.8005,34.8232,34.7854,34.8081,19514.0
2019-03-18 15:15:00,46.01,46.07,46.01,46.06,16016.0,34.8005,34.8459,34.8005,34.8384,16016.0
2019-03-18 15:20:00,46.06,46.08,46.05,46.06,14871.0,34.8384,34.8535,34.8308,34.8384,14871.0
2019-03-18 15:25:00,46.06,46.09,46.05,46.06,14673.0,34.8384,34.8611,34.8308,34.8384,14673.0
2019-03-18 15:30:00,46.06,46.13,46.05,46.13,27914.0,34.8384,34.8913,34.8308,34.8913,27914.0
2019-03-18 15:35:00,46.12,46.13,46.09,46.13,36552.0,34.8838,34.8913,34.8611,34.8913,36552.0
2019-03-18 15:40:00,46.13,46.2,46.11,46.2,46742.0,34.8913,34.9443,34.8762,34.9443,46742.0
2019-03-18 15:45:00,46.2,46.24,46.18,46.19,44272.0,34.9443,34.9745,34.9291,34.9367,44272.0
2019-03-18 15:50:00,46.19,46.19,46.15,46.16,48945.0,34.9367,34.9367,34.9064,34.914,48945.0
2019-03-18 15:55:00,46.15,46.23,46.13,46.23,115922.0,34.9064,34.967,34.8913,34.967,115922.0
2019-03-19 09:30:00,46.5,46.58,46.36,46.47,59560.0,35.1712,35.2317,35.0653,35.1485,59560.0
2019-03-19 09:35:00,46.45,46.59,46.34,46.53,25919.0,35.1334,35.2392,35.0502,35.1939,25919.0
2019-03-19 09:40:00,46.55,46.66,46.54,46.6,22660.0,35.209,35.2922,35.2014,35.2468,22660.0
2019-03-19 09:45:00,46.62,46.81,46.6,46.81,31360.0,35.2619,35.4056,35.2468,35.4056,31360.0
2019-03-19 09:50:00,46.81,46.83,46.75,46.76,14884.0,35.4056,35.4208,35.3603,35.3678,14884.0
2019-03-19 09:55:00,46.76,46.78,46.68,46.74,15030.0,35.3678,35.383,35.3073,35.3527,15030.0
2019-03-19 10:00:00,46.75,46.93,46.75,46.9,29882.0,35.3603,35.4964,35.3603,35.4737,29882.0
2019-03-19 10:05:00,46.9,46.95,46.83,46.93,33813.0,35.4737,35.5115,35.4208,35.4964,33813.0
2019-03-19 10:10:00,46.93,46.99,46.9,46.92,21551.0,35.4964,35.5418,35.4737,35.4888,21551.0
2019-03-19 10:15:00,46.93,46.94,46.88,46.91,25355.0,35.4964,35.504,35.4586,35.4813,25355.0
2019-03-19 10:20:00,46.9,46.9,46.75,46.8,27488.0,35.4737,35.4737,35.3603,35.3981,27488.0
2019-03-19 10:25:00,46.8,46.8,46.66,46.68,18743.0,35.3981,35.3981,35.2922,35.3073,18743.0
2019-03-19 10:30:00,46.68,46.72,46.64,46.68,25606.0,35.3073,35.3376,35.2771,35.3073,25606.0
2019-03-19 10:35:00,46.68,46.75,46.68,46.72,17842.0,35.3073,35.3603,35.3073,35.3376,17842.0
2019-03-19 10:40:00,46.72,46.77,46.7,46.7,22374.0,35.3376,35.3754,35.3224,35.3224,22374.0
2019-03-19 10:45:00,46.71,46.73,46.69,46.73,28378.0,35.33,35.3451,35.3149,35.3451,28378.0
2019-03-19 10:50:00,46.73,46.75,46.69,46.7,19636.0,35.3451,35.3603,35.3149,35.3224,19636.0
2019-03-19 10:55:00,46.7,46.7,46.58,46.58,16861.0,35.3224,35.3224,35.2317,35.2317,16861.0
2019-03-19 11:00:00,46.58,46.65,46.58,46.61,13050.0,35.2317,35.2846,35.2317,35.2544,13050.0
2019-03-19 11:05:00,46.61,46.62,46.51,46.52,11710.0,35.2544,35.2619,35.1787,35.1863,11710.0
2019-03-19 11:10:00,46.53,46.62,46.5,46.61,12839.0,35.1939,35.2619,35.1712,35.2544,12839.0
2019-03-19 11:15:00,46.6,46.61,46.53,46.54,8631.0,35.2468,35.2544,35.1939,35.2014,8631.0
2019-03-19 11:20:00,46.54,46.57,46.5,46.51,9635.0,35.2014,35.2241,35.1712,35.1787,9635.0
2019-03-19 11:25:00,46.5,46.56,46.49,46.51,16994.0,35.1712,35.2166,35.1636,35.1787,16994.0
2019-03-19 11:30:00,46.5,46.53,46.47,46.5,14932.0,35.1712,35.1939,35.1485,35.1712,14932.0
2019-03-19 11:35:00,46.5,46.57,46.49,46.54,14267.0,35.1712,35.2241,35.1636,35.2014,14267.0
2019-03-19 11:40:00,46.54,46.57,46.53,46.54,10612.0,35.2014,35.2241,35.1939,35.2014,10612.0
2019-03-19 11:45:00,46.54,46.65,46.53,46.64,14060.0,35.2014,35.2846,35.1939,35.2771,14060.0
2019-03-19 11:50:00,46.65,46.67,46.59,46.59,9733.0,35.2846,35.2998,35.2392,35.2392,9733.0
2019-03-19 11:55:00,46.59,46.7,46.59,46.68,14868.0,35.2392,35.3224,35.2392,35.3073,14868.0
2019-03-19 12:00:00,46.68,46.68,46.63,46.66,12540.0,35.3073,35.3073,35.2695,35.2922,12540.0
2019-03-19 12:05:00,46.66,46.72,46.65,46.71,21205.0,35.2922,35.3376,35.2846,35.33,21205.0
2019-03-19 12:10:00,46.71,46.8,46.71,46.78,16323.0,35.33,35.3981,35.33,35.383,16323.0
2019-03-19 12:15:00,46.78,46.79,46.72,46.72,17155.0,35.383,35.3905,35.3376,35.3376,17155.0
2019-03-19 12:20:00,46.72,46.72,46.66,46.69,11590.0,35.3376,35.3376,35.2922,35.3149,11590.0
2019-03-19 12:25:00,46.69,46.7,46.66,46.7,8917.0,35.3149,35.3224,35.2922,35.3224,8917.0
2019-03-19 12:30:00,46.7,46.73,46.62,46.62,9826.0,35.3224,35.3451,35.2619,35.2619,9826.0
2019-03-19 12:35:00,46.62,46.63,46.6,46.61,14270.0,35.2619,35.2695,35.2468,35.2544,14270.0
2019-03-19 12:40:00,46.61,46.65,46.59,46.59,7958.0,35.2544,35.2846,35.2392,35.2392,7958.0
2019-03-19 12:45:00,46.59,46.63,46.39,46.39,28258.0,35.2392,35.2695,35.088,35.088,28258.0
2019-03-19 12:50:00,46.39,46.48,46.39,46.41,14230.0,35.088,35.156,35.088,35.1031,14230.0
2019-03-19 12:55:00,46.42,46.52,46.42,46.52,14929.0,35.1107,35.1863,35.1107,35.1863,14929.0
2019-03-19 13:00:00,46.52,46.55,46.51,46.55,12621.0,35.1863,35.209,35.1787,35.209,12621.0
2019-03-19 13:05:00,46.55,46.56,46.48,46.48,10024.0,35.209,35.2166,35.156,35.156,10024.0
2019-03-19 13:10:00,46.49,46.54,46.47,46.52,11412.0,35.1636,35.2014,35.1485,35.1863,11412.0
2019-03-19 13:15:00,46.51,46.53,46.48,46.48,7474.0,35.1787,35.1939,35.156,35.156,7474.0
2019-03-19 13:20:00,46.49,46.5,46.45,46.46,9506.0,35.1636,35.1712,35.1334,35.1409,9506.0
2019-03-19 13:25:00,46.46,46.48,46.45,46.47,7918.0,35.1409,35.156,35.1334,35.1485,7918.0
2019-03-19 13:30:00,46.47,46.54,46.46,46.54,7544.0,35.1485,35.2014,35.1409,35.2014,7544.0
2019-03-19 13:35:00,46.54,46.54,46.5,46.5,5937.0,35.2014,35.2014,35.1712,35.1712,5937.0
2019-03-19 13:40:00,46.5,46.56,46.48,46.53,71403.0,35.1712,35.2166,35.156,35.1939,71403.0
2019-03-19 13:45:00,46.51,46.52,46.47,46.48,7900.0,35.1787,35.1863,35.1485,35.156,7900.0
2019-03-19 13:50:00,46.48,46.53,46.44,46.45,14461.0,35.156,35.1939,35.1258,35.1334,14461.0
2019-03-19 13:55:00,46.45,46.45,46.39,46.41,8347.0,35.1334,35.1334,35.088,35.1031,8347.0
2019-03-19 14:00:00,46.4,46.42,46.37,46.41,8489.0,35.0955,35.1107,35.0728,35.1031,8489.0
2019-03-19 14:05:00,46.42,46.48,46.42,46.43,39189.0,35.1107,35.156,35.1107,35.1182,39189.0
2019-03-19 14:10:00,46.43,46.43,46.33,46.34,15500.0,35.1182,35.1182,35.0426,35.0502,15500.0
2019-03-19 14:15:00,46.34,46.38,46.28,46.37,16267.0,35.0502,35.0804,35.0048,35.0728,16267.0
2019-03-19 14:20:00,46.37,46.39,46.35,46.35,9127.0,35.0728,35.088,35.0577,35.0577,9127.0
2019-03-19 14:25:00,46.36,46.4,46.35,46.39,11539.0,35.0653,35.0955,35.0577,35.088,11539.0
2019-03-19 14:30:00,46.4,46.4,46.28,46.3,21617.0,35.0955,35.0955,35.0048,35.0199,21617.0
2019-03-19 14:35:00,46.31,46.34,46.3,46.31,19936.0,35.0275,35.0502,35.0199,35.0275,19936.0
2019-03-19 14:40:00,46.31,46.38,46.31,46.37,12027.0,35.0275,35.0804,35.0275,35.0728,12027.0
2019-03-19 14:45:00,46.37,46.41,46.35,46.36,32766.0,35.0728,35.1031,35.0577,35.0653,32766.0
2019-03-19 14:50:00,46.35,46.36,46.32,46.33,26105.0,35.0577,35.0653,35.035,35.0426,26105.0
2019-03-19 14:55:00,46.33,46.37,46.29,46.29,15391.0,35.0426,35.0728,35.0123,35.0123,15391.0
2019-03-19 15:00:00,46.31,46.33,46.28,46.33,16206.0,35.0275,35.0426,35.0048,35.0426,16206.0
2019-03-19 15:05:00,46.33,46.39,46.33,46.35,22134.0,35.0426,35.088,35.0426,35.0577,22134.0
2019-03-19 15:10:00,46.35,46.36,46.32,46.33,86688.0,35.0577,35.0653,35.035,35.0426,86688.0
2019-03-19 15:15:00,46.33,46.34,46.28,46.29,55034.0,35.0426,35.0502,35.0048,35.0123,55034.0
2019-03-19 15:20:00,46.29,46.29,46.15,46.15,40940.0,35.0123,35.0123,34.9064,34.9064,40940.0
2019-03-19 15:25:00,46.16,46.17,46.13,46.16,28132.0,34.914,34.9216,34.8913,34.914,28132.0
2019-03-19 15:30:00,46.16,46.18,46.11,46.15,29046.0,34.914,34.9291,34.8762,34.9064,29046.0
2019-03-19 15:35:00,46.15,46.15,46.07,46.07,35717.0,34.9064,34.9064,34.8459,34.8459,35717.0
2019-03-19 15:40:00,46.06,46.06,46.01,46.03,36746.0,34.8384,34.8384,34.8005,34.8157,36746.0
2019-03-19 15:45:00,46.02,46.13,46.0,46.13,45889.0,34.8081,34.8913,34.793,34.8913,45889.0
2019-03-19 15:50:00,46.13,46.13,46.05,46.07,55387.0,34.8913,34.8913,34.8308,34.8459,55387.0
2019-03-19 15:55:00,46.07,46.19,46.07,46.17,119712.0,34.8459,34.9367,34.8459,34.9216,119712.0
2019-03-20 09:30:00,46.19,46.21,46.04,46.18,28495.0,34.9367,34.9518,34.8232,34.9291,28495.0
2019-03-20 09:35:00,46.19,46.25,45.84,45.84,32681.0,34.9367,34.9821,34.672,34.672,32681.0
2019-03-20 09:40:00,45.84,45.94,45.84,45.86,12156.0,34.672,34.7476,34.672,34.6871,12156.0
2019-03-20 09:45:00,45.89,45.9,45.72,45.74,33671.0,34.7098,34.7173,34.5812,34.5963,33671.0
2019-03-20 09:50:00,45.73,45.76,45.46,45.46,93805.0,34.5888,34.6115,34.3845,34.3845,93805.0
2019-03-20 09:55:00,45.46,45.47,45.19,45.22,163276.0,34.3845,34.3921,34.1803,34.203,163276.0
2019-03-20 10:00:00,45.22,45.26,45.15,45.22,70448.0,34.203,34.2333,34.1501,34.203,70448.0
2019-03-20 10:05:00,45.22,45.31,45.21,45.28,41175.0,34.203,34.2711,34.1955,34.2484,41175.0
2019-03-20 10:10:00,45.28,45.29,45.15,45.22,34421.0,34.2484,34.256,34.1501,34.203,34421.0
2019-03-20 10:15:00,45.22,45.31,45.18,45.22,32856.0,34.203,34.2711,34.1728,34.203,32856.0
2019-03-20 10:20:00,45.23,45.23,45.12,45.14,21733.0,34.2106,34.2106,34.1274,34.1425,21733.0
2019-03-20 10:25:00,45.13,45.16,45.01,45.02,24263.0,34.1349,34.1576,34.0442,34.0517,24263.0
2019-03-20 10:30:00,45.03,45.05,44.88,44.88,106677.0,34.0593,34.0744,33.9459,33.9459,106677.0
2019-03-20 10:35:00,44.88,44.92,44.84,44.89,27752.0,33.9459,33.9761,33.9156,33.9534,27752.0
2019-03-20 10:40:00,44.89,44.94,44.81,44.87,32634.0,33.9534,33.9912,33.8929,33.9383,32634.0
2019-03-20 10:45:00,44.87,44.97,44.84,44.97,30775.0,33.9383,34.0139,33.9156,34.0139,30775.0
2019-03-20 10:50:00,44.97,44.97,44.91,44.93,22844.0,34.0139,34.0139,33.9685,33.9837,22844.0
2019-03-20 10:55:00,44.94,45.04,44.93,45.01,34845.0,33.9912,34.0669,33.9837,34.0442,34845.0
2019-03-20 11:00:00,45.01,45.15,45.0,45.1,17562.0,34.0442,34.1501,34.0366,34.1123,17562.0
2019-03-20 11:05:00,45.1,45.11,45.05,45.07,12985.0,34.1123,34.1198,34.0744,34.0896,12985.0
2019-03-20 11:10:00,45.06,45.16,45.04,45.14,32380.0,34.082,34.1576,34.0669,34.1425,32380.0
2019-03-20 11:15:00,45.13,45.19,45.08,45.17,25850.0,34.1349,34.1803,34.0971,34.1652,25850.0
2019-03-20 11:20:00,45.16,45.16,45.12,45.14,15709.0,34.1576,34.1576,34.1274,34.1425,15709.0
2019-03-20 11:25:00,45.14,45.15,45.07,45.07,24222.0,34.1425,34.1501,34.0896,34.0896,24222.0
2019-03-20 11:30:00,45.07,45.22,45.07,45.16,70752.0,34.0896,34.203,34.0896,34.1576,70752.0
2019-03-20 11:35:00,45.16,45.17,45.08,45.09,31681.0,34.1576,34.1652,34.0971,34.1047,31681.0
2019-03-20 11:40:00,45.08,45.11,45.07,45.08,50220.0,34.0971,34.1198,34.0896,34.0971,50220.0
2019-03-20 11:45:00,45.09,45.16,45.07,45.08,90220.0,34.1047,34.1576,34.0896,34.0971,90220.0
2019-03-20 11:50:00,45.1,45.2,44.98,45.0,33837.0,34.1123,34.1879,34.0215,34.0366,33837.0
2019-03-20 11:55:00,45.01,45.01,44.88,44.92,47085.0,34.0442,34.0442,33.9459,33.9761,47085.0
2019-03-20 12:00:00,44.92,44.96,44.91,44.94,16023.0,33.9761,34.0064,33.9685,33.9912,16023.0
2019-03-20 12:05:00,44.95,44.99,44.94,44.98,14597.0,33.9988,34.0291,33.9912,34.0215,14597.0
2019-03-20 12:10:00,44.97,44.97,44.89,44.9,13176.0,34.0139,34.0139,33.9534,33.961,13176.0
2019-03-20 12:15:00,44.91,44.99,44.91,44.95,12947.0,33.9685,34.0291,33.9685,33.9988,12947.0
2019-03-20 12:20:00,44.95,44.97,44.89,44.91,17614.0,33.9988,34.0139,33.9534,33.9685,17614.0
2019-03-20 12:25:00,44.91,44.96,44.88,44.93,20116.0,33.9685,34.0064,33.9459,33.9837,20116.0
2019-03-20 12:30:00,44.93,44.93,44.8,44.82,34927.0,33.9837,33.9837,33.8853,33.9005,34927.0
2019-03-20 12:35:00,44.83,44.92,44.81,44.91,16991.0,33.908,33.9761,33.8929,33.9685,16991.0
2019-03-20 12:40:00,44.91,44.93,44.87,44.9,12447.0,33.9685,33.9837,33.9383,33.961,12447.0
2019-03-20 12:45:00,44.9,44.96,44.87,44.94,13353.0,33.961,34.0064,33.9383,33.9912,13353.0
2019-03-20 12:50:00,44.94,44.97,44.9,44.9,10130.0,33.9912,34.0139,33.961,33.961,10130.0
2019-03-20 12:55:00,44.91,44.94,44.89,44.91,40326.0,33.9685,33.9912,33.9534,33.9685,40326.0
2019-03-20 13:00:00,44.91,44.96,44.88,44.95,10822.0,33.9685,34.0064,33.9459,33.9988,10822.0
2019-03-20 13:05:00,44.95,44.98,44.92,44.96,22102.0,33.9988,34.0215,33.9761,34.0064,22102.0
2019-03-20 13:10:00,44.96,45.03,44.94,45.03,31166.0,34.0064,34.0593,33.9912,34.0593,31166.0
2019-03-20 13:15:00,45.03,45.04,44.99,45.0,21182.0,34.0593,34.0669,34.0291,34.0366,21182.0
2019-03-20 13:20:00,45.0,45.01,44.97,44.99,10528.0,34.0366,34.0442,34.0139,34.0291,10528.0
2019-03-20 13:25:00,44.99,45.0,44.9,44.9,19101.0,34.0291,34.0366,33.961,33.961,19101.0
2019-03-20 13:30:00,44.89,44.95,44.89,44.95,11665.0,33.9534,33.9988,33.9534,33.9988,11665.0
2019-03-20 13:35:00,44.95,44.99,44.94,44.98,11261.0,33.9988,34.0291,33.9912,34.0215,11261.0
2019-03-20 13:40:00,44.99,45.01,44.96,45.0,14277.0,34.0291,34.0442,34.0064,34.0366,14277.0
2019-03-20 13:45:00,45.01,45.01,44.93,44.93,19397.0,34.0442,34.0442,33.9837,33.9837,19397.0
2019-03-20 13:50:00,44.92,44.94,44.9,44.93,8998.0,33.9761,33.9912,33.961,33.9837,8998.0
2019-03-20 13:55:00,44.93,44.97,44.91,44.97,15597.0,33.9837,34.0139,33.9685,34.0139,15597.0
2019-03-20 14:00:00,44.97,45.29,44.97,45.2,39377.0,34.0139,34.256,34.0139,34.1879,39377.0
2019-03-20 14:05:00,45.22,45.27,45.16,45.26,117415.0,34.203,34.2408,34.1576,34.2333,117415.0
2019-03-20 14:10:00,45.25,45.29,45.1,45.15,20270.0,34.2257,34.256,34.1123,34.1501,20270.0
2019-03-20 14:15:00,45.17,45.17,45.01,45.03,27077.0,34.1652,34.1652,34.0442,34.0593,27077.0
2019-03-20 14:20:00,45.03,45.14,45.01,45.13,30535.0,34.0593,34.1425,34.0442,34.1349,30535.0
2019-03-20 14:25:00,45.15,45.22,45.13,45.22,26503.0,34.1501,34.203,34.1349,34.203,26503.0
2019-03-20 14:30:00,45.22,45.31,45.16,45.26,18968.0,34.203,34.2711,34.1576,34.2333,18968.0
2019-03-20 14:35:00,45.26,45.29,45.24,45.27,26895.0,34.2333,34.256,34.2181,34.2408,26895.0
2019-03-20 14:40:00,45.27,45.27,45.19,45.21,28112.0,34.2408,34.2408,34.1803,34.1955,28112.0
2019-03-20 14:45:00,45.21,45.29,45.19,45.28,18550.0,34.1955,34.256,34.1803,34.2484,18550.0
2019-03-20 14:50:00,45.28,45.34,45.26,45.3,23666.0,34.2484,34.2938,34.2333,34.2635,23666.0
2019-03-20 14:55:00,45.31,45.34,45.27,45.32,18528.0,34.2711,34.2938,34.2408,34.2787,18528.0
2019-03-20 15:00:00,45.32,45.42,45.27,45.3,35277.0,34.2787,34.3543,34.2408,34.2635,35277.0
2019-03-20 15:05:00,45.31,45.31,45.24,45.29,19234.0,34.2711,34.2711,34.2181,34.256,19234.0
2019-03-20 15:10:00,45.32,45.33,45.25,45.27,18372.0,34.2787,34.2862,34.2257,34.2408,18372.0
2019-03-20 15:15:00,45.27,45.29,45.23,45.23,22024.0,34.2408,34.256,34.2106,34.2106,22024.0
2019-03-20 15:20:00,45.25,45.27,45.23,45.25,27939.0,34.2257,34.2408,34.2106,34.2257,27939.0
2019-03-20 15:25:00,45.26,45.3,45.24,45.27,33721.0,34.2333,34.2635,34.2181,34.2408,33721.0
2019-03-20 15:30:00,45.28,45.28,45.07,45.1,56685.0,34.2484,34.2484,34.0896,34.1123,56685.0
2019-03-20 15:35:00,45.09,45.13,45.07,45.12,55244.0,34.1047,34.1349,34.0896,34.1274,55244.0
2019-03-20 15:40:00,45.11,45.18,45.11,45.16,53908.0,34.1198,34.1728,34.1198,34.1576,53908.0
2019-03-20 15:45:00,45.15,45.22,45.15,45.16,72390.0,34.1501,34.203,34.1501,34.1576,72390.0
2019-03-20 15:50:00,45.16,45.16,45.11,45.11,77606.0,34.1576,34.1576,34.1198,34.1198,77606.0
2019-03-20 15:55:00,45.12,45.19,45.08,45.17,199422.0,34.1274,34.1803,34.0971,34.1652,199422.0
2019-03-21 09:30:00,45.03,45.19,44.98,45.07,37043.0,34.0593,34.1803,34.0215,34.0896,37043.0
2019-03-21 09:35:00,45.08,45.13,44.94,45.02,15820.0,34.0971,34.1349,33.9912,34.0517,15820.0
2019-03-21 09:40:00,45.04,45.26,45.04,45.17,25169.0,34.0669,34.2333,34.0669,34.1652,25169.0
2019-03-21 09:45:00,45.2,45.2,45.09,45.1,27593.0,34.1879,34.1879,34.1047,34.1123,27593.0
2019-03-21 09:50:00,45.11,45.2,45.1,45.17,22799.0,34.1198,34.1879,34.1123,34.1652,22799.0
2019-03-21 09:55:00,45.18,45.28,45.18,45.23,35011.0,34.1728,34.2484,34.1728,34.2106,35011.0
2019-03-21 10:00:00,45.24,45.35,45.23,45.33,53424.0,34.2181,34.3013,34.2106,34.2862,53424.0
2019-03-21 10:05:00,45.33,45.43,45.32,45.37,29351.0,34.2862,34.3619,34.2787,34.3165,29351.0
2019-03-21 10:10:00,45.38,45.38,45.29,45.34,20940.0,34.324,34.324,34.256,34.2938,20940.0
2019-03-21 10:15:00,45.33,45.35,45.29,45.3,16770.0,34.2862,34.3013,34.256,34.2635,16770.0
2019-03-21 10:20:00,45.3,45.36,45.27,45.34,27045.0,34.2635,34.3089,34.2408,34.2938,27045.0
2019-03-21 10:25:00,45.35,45.45,45.35,45.41,78263.0,34.3013,34.377,34.3013,34.3467,78263.0
2019-03-21 10:30:00,45.42,45.45,45.39,45.44,51198.0,34.3543,34.377,34.3316,34.3694,51198.0
2019-03-21 10:35:00,45.45,45.52,45.42,45.43,35480.0,34.377,34.4299,34.3543,34.3619,35480.0
2019-03-21 10:40:00,45.44,45.45,45.38,45.39,34804.0,34.3694,34.377,34.324,34.3316,34804.0
2019-03-21 10:45:00,45.39,45.44,45.38,45.41,25773.0,34.3316,34.3694,34.324,34.3467,25773.0
2019-03-21 10:50:00,45.41,45.51,45.36,45.51,21721.0,34.3467,34.4224,34.3089,34.4224,21721.0
2019-03-21 10:55:00,45.51,45.55,45.48,45.52,26156.0,34.4224,34.4526,34.3997,34.4299,26156.0
2019-03-21 11:00:00,45.52,45.61,45.51,45.58,34786.0,34.4299,34.498,34.4224,34.4753,34786.0
2019-03-21 11:05:00,45.58,45.6,45.54,45.55,25784.0,34.4753,34.4904,34.4451,34.4526,25784.0
2019-03-21 11:10:00,45.56,45.58,45.52,45.55,27323.0,34.4602,34.4753,34.4299,34.4526,27323.0
2019-03-21 11:15:00,45.55,45.58,45.5,45.55,31134.0,34.4526,34.4753,34.4148,34.4526,31134.0
2019-03-21 11:20:00,45.55,45.56,45.49,45.55,28490.0,34.4526,34.4602,34.4072,34.4526,28490.0
2019-03-21 11:25:00,45.55,45.6,45.53,45.53,35644.0,34.4526,34.4904,34.4375,34.4375,35644.0
2019-03-21 11:30:00,45.54,45.58,45.49,45.52,36298.0,34.4451,34.4753,34.4072,34.4299,36298.0
2019-03-21 11:35:00,45.51,45.59,45.51,45.53,33292.0,34.4224,34.4829,34.4224,34.4375,33292.0
2019-03-21 11:40:00,45.53,45.61,45.52,45.55,86689.0,34.4375,34.498,34.4299,34.4526,86689.0
2019-03-21 11:45:00,45.55,45.69,45.53,45.68,62047.0,34.4526,34.5585,34.4375,34.5509,62047.0
2019-03-21 11:50:00,45.68,45.75,45.67,45.72,37694.0,34.5509,34.6039,34.5434,34.5812,37694.0
2019-03-21 11:55:00,45.72,45.75,45.68,45.72,31181.0,34.5812,34.6039,34.5509,34.5812,31181.0
2019-03-21 12:00:00,45.71,45.74,45.64,45.64,20769.0,34.5736,34.5963,34.5207,34.5207,20769.0
2019-03-21 12:05:00,45.65,45.66,45.61,45.65,16094.0,34.5283,34.5358,34.498,34.5283,16094.0
2019-03-21 12:10:00,45.65,45.67,45.62,45.63,30047.0,34.5283,34.5434,34.5056,34.5131,30047.0
2019-03-21 12:15:00,45.63,45.67,45.62,45.63,14456.0,34.5131,34.5434,34.5056,34.5131,14456.0
2019-03-21 12:20:00,45.64,45.64,45.58,45.59,11753.0,34.5207,34.5207,34.4753,34.4829,11753.0
2019-03-21 12:25:00,45.6,45.63,45.54,45.55,15362.0,34.4904,34.5131,34.4451,34.4526,15362.0
2019-03-21 12:30:00,45.56,45.58,45.55,45.57,14079.0,34.4602,34.4753,34.4526,34.4677,14079.0
2019-03-21 12:35:00,45.57,45.6,45.56,45.6,10205.0,34.4677,34.4904,34.4602,34.4904,10205.0
2019-03-21 12:40:00,45.59,45.64,45.59,45.59,18596.0,34.4829,34.5207,34.4829,34.4829,18596.0
2019-03-21 12:45:00,45.59,45.65,45.59,45.64,9458.0,34.4829,34.5283,34.4829,34.5207,9458.0
2019-03-21 12:50:00,45.65,45.67,45.63,45.65,18800.0,34.5283,34.5434,34.5131,34.5283,18800.0
2019-03-21 12:55:00,45.66,45.69,45.64,45.65,23283.0,34.5358,34.5585,34.5207,34.5283,23283.0
2019-03-21 13:00:00,45.65,45.7,45.64,45.64,59495.0,34.5283,34.5661,34.5207,34.5207,59495.0
2019-03-21 13:05:00,45.65,45.68,45.63,45.65,27404.0,34.5283,34.5509,34.5131,34.5283,27404.0
2019-03-21 13:10:00,45.65,45.66,45.62,45.63,27988.0,34.5283,34.5358,34.5056,34.5131,27988.0
2019-03-21 13:15:00,45.62,45.65,45.58,45.6,31096.0,34.5056,34.5283,34.4753,34.4904,31096.0
2019-03-21 13:20:00,45.6,45.62,45.57,45.61,23673.0,34.4904,34.5056,34.4677,34.498,23673.0
2019-03-21 13:25:00,45.6,45.65,45.6,45.64,12788.0,34.4904,34.5283,34.4904,34.5207,12788.0
2019-03-21 13:30:00,45.65,45.65,45.54,45.54,24631.0,34.5283,34.5283,34.4451,34.4451,24631.0
2019-03-21 13:35:00,45.55,45.56,45.47,45.47,22573.0,34.4526,34.4602,34.3921,34.3921,22573.0
2019-03-21 13:40:00,45.48,45.54,45.47,45.53,29646.0,34.3997,34.4451,34.3921,34.4375,29646.0
2019-03-21 13:45:00,45.53,45.56,45.51,45.53,16734.0,34.4375,34.4602,34.4224,34.4375,16734.0
2019-03-21 13:50:00,45.53,45.57,45.53,45.57,21808.0,34.4375,34.4677,34.4375,34.4677,21808.0
2019-03-21 13:55:00,45.56,45.56,45.48,45.51,22216.0,34.4602,34.4602,34.3997,34.4224,22216.0
2019-03-21 14:00:00,45.52,45.6,45.51,45.6,15365.0,34.4299,34.4904,34.4224,34.4904,15365.0
2019-03-21 14:05:00,45.61,45.67,45.59,45.65,15933.0,34.498,34.5434,34.4829,34.5283,15933.0
2019-03-21 14:10:00,45.66,45.72,45.64,45.7,31009.0,34.5358,34.5812,34.5207,34.5661,31009.0
2019-03-21 14:15:00,45.71,45.72,45.64,45.65,29019.0,34.5736,34.5812,34.5207,34.5283,29019.0
2019-03-21 14:20:00,45.65,45.68,45.62,45.63,21094.0,34.5283,34.5509,34.5056,34.5131,21094.0
2019-03-21 14:25:00,45.63,45.68,45.62,45.64,24365.0,34.5131,34.5509,34.5056,34.5207,24365.0
2019-03-21 14:30:00,45.65,45.67,45.62,45.65,23603.0,34.5283,34.5434,34.5056,34.5283,23603.0
2019-03-21 14:35:00,45.65,45.67,45.62,45.66,25090.0,34.5283,34.5434,34.5056,34.5358,25090.0
2019-03-21 14:40:00,45.66,45.71,45.63,45.7,26712.0,34.5358,34.5736,34.5131,34.5661,26712.0
2019-03-21 14:45:00,45.7,45.71,45.66,45.7,34164.0,34.5661,34.5736,34.5358,34.5661,34164.0
2019-03-21 14:50:00,45.7,45.72,45.68,45.68,33414.0,34.5661,34.5812,34.5509,34.5509,33414.0
2019-03-21 14:55:00,45.69,45.69,45.61,45.63,31177.0,34.5585,34.5585,34.498,34.5131,31177.0
2019-03-21 15:00:00,45.63,45.68,45.58,45.66,41232.0,34.5131,34.5509,34.4753,34.5358,41232.0
2019-03-21 15:05:00,45.67,45.74,45.67,45.69,21262.0,34.5434,34.5963,34.5434,34.5585,21262.0
2019-03-21 15:10:00,45.69,45.7,45.65,45.66,81717.0,34.5585,34.5661,34.5283,34.5358,81717.0
2019-03-21 15:15:00,45.67,45.67,45.64,45.66,38332.0,34.5434,34.5434,34.5207,34.5358,38332.0
2019-03-21 15:20:00,45.65,45.78,45.65,45.78,43936.0,34.5283,34.6266,34.5283,34.6266,43936.0
2019-03-21 15:25:00,45.78,45.87,45.77,45.84,60187.0,34.6266,34.6947,34.619,34.672,60187.0
2019-03-21 15:30:00,45.84,45.86,45.77,45.78,46126.0,34.672,34.6871,34.619,34.6266,46126.0
2019-03-21 15:35:00,45.78,45.84,45.72,45.82,44947.0,34.6266,34.672,34.5812,34.6568,44947.0
2019-03-21 15:40:00,45.82,45.87,45.81,45.84,62473.0,34.6568,34.6947,34.6493,34.672,62473.0
2019-03-21 15:45:00,45.85,45.86,45.75,45.76,74749.0,34.6795,34.6871,34.6039,34.6115,74749.0
2019-03-21 15:50:00,45.77,45.83,45.71,45.8,84497.0,34.619,34.6644,34.5736,34.6417,84497.0
2019-03-21 15:55:00,45.8,45.81,45.71,45.75,284960.0,34.6417,34.6493,34.5736,34.6039,284960.0
2019-03-22 09:30:00,45.56,45.68,45.36,45.48,73675.0,34.4602,34.5509,34.3089,34.3997,73675.0
2019-03-22 09:35:00,45.51,45.57,45.26,45.27,19064.0,34.4224,34.4677,34.2333,34.2408,19064.0
2019-03-22 09:40:00,45.23,45.29,45.03,45.05,24205.0,34.2106,34.256,34.0593,34.0744,24205.0
2019-03-22 09:45:00,45.05,45.09,44.92,44.95,26568.0,34.0744,34.1047,33.9761,33.9988,26568.0
2019-03-22 09:50:00,44.95,44.99,44.87,44.92,18050.0,33.9988,34.0291,33.9383,33.9761,18050.0
2019-03-22 09:55:00,44.91,44.99,44.87,44.88,35502.0,33.9685,34.0291,33.9383,33.9459,35502.0
2019-03-22 10:00:00,44.88,44.96,44.81,44.94,88132.0,33.9459,34.0064,33.8929,33.9912,88132.0
2019-03-22 10:05:00,44.92,45.0,44.87,44.9,45077.0,33.9761,34.0366,33.9383,33.961,45077.0
2019-03-22 10:10:00,44.9,44.9,44.82,44.82,29138.0,33.961,33.961,33.9005,33.9005,29138.0
2019-03-22 10:15:00,44.8,45.01,44.8,45.01,34835.0,33.8853,34.0442,33.8853,34.0442,34835.0
2019-03-22 10:20:00,44.99,45.06,44.95,44.96,42023.0,34.0291,34.082,33.9988,34.0064,42023.0
2019-03-22 10:25:00,44.96,44.99,44.88,44.88,18394.0,34.0064,34.0291,33.9459,33.9459,18394.0
2019-03-22 10:30:00,44.89,44.94,44.88,44.9,31131.0,33.9534,33.9912,33.9459,33.961,31131.0
2019-03-22 10:35:00,44.88,44.95,44.88,44.9,20566.0,33.9459,33.9988,33.9459,33.961,20566.0
2019-03-22 10:40:00,44.9,44.92,44.84,44.92,16749.0,33.961,33.9761,33.9156,33.9761,16749.0
2019-03-22 10:45:00,44.91,44.91,44.83,44.85,9158.0,33.9685,33.9685,33.908,33.9232,9158.0
2019-03-22 10:50:00,44.86,44.86,44.82,44.85,17392.0,33.9307,33.9307,33.9005,33.9232,17392.0
2019-03-22 10:55:00,44.86,44.89,44.8,44.8,18557.0,33.9307,33.9534,33.8853,33.8853,18557.0
2019-03-22 11:00:00,44.8,44.81,44.68,44.68,47188.0,33.8853,33.8929,33.7946,33.7946,47188.0
2019-03-22 11:05:00,44.68,44.68,44.61,44.66,48100.0,33.7946,33.7946,33.7416,33.7795,48100.0
2019-03-22 11:10:00,44.67,44.75,44.63,44.75,12970.0,33.787,33.8475,33.7568,33.8475,12970.0
2019-03-22 11:15:00,44.75,44.87,44.73,44.87,16206.0,33.8475,33.9383,33.8324,33.9383,16206.0
2019-03-22 11:20:00,44.86,44.86,44.78,44.79,14849.0,33.9307,33.9307,33.8702,33.8778,14849.0
2019-03-22 11:25:00,44.78,44.83,44.64,44.66,63741.0,33.8702,33.908,33.7643,33.7795,63741.0
2019-03-22 11:30:00,44.64,44.71,44.61,44.68,21880.0,33.7643,33.8173,33.7416,33.7946,21880.0
2019-03-22 11:35:00,44.66,44.7,44.62,44.64,25737.0,33.7795,33.8097,33.7492,33.7643,25737.0
2019-03-22 11:40:00,44.64,44.67,44.57,44.61,25619.0,33.7643,33.787,33.7114,33.7416,25619.0
2019-03-22 11:45:00,44.6,44.69,44.59,44.67,25036.0,33.7341,33.8021,33.7265,33.787,25036.0
2019-03-22 11:50:00,44.67,44.67,44.56,44.56,23327.0,33.787,33.787,33.7038,33.7038,23327.0
2019-03-22 11:55:00,44.58,44.62,44.52,44.52,20657.0,33.7189,33.7492,33.6736,33.6736,20657.0
2019-03-22 12:00:00,44.53,44.69,44.51,44.68,17398.0,33.6811,33.8021,33.666,33.7946,17398.0
2019-03-22 12:05:00,44.67,44.71,44.65,44.66,12536.0,33.787,33.8173,33.7719,33.7795,12536.0
2019-03-22 12:10:00,44.68,44.69,44.6,44.6,12224.0,33.7946,33.8021,33.7341,33.7341,12224.0
2019-03-22 12:15:00,44.61,44.69,44.61,44.65,23477.0,33.7416,33.8021,33.7416,33.7719,23477.0
2019-03-22 12:20:00,44.64,44.71,44.62,44.68,10541.0,33.7643,33.8173,33.7492,33.7946,10541.0
2019-03-22 12:25:00,44.68,44.69,44.61,44.66,17979.0,33.7946,33.8021,33.7416,33.7795,17979.0
2019-03-22 12:30:00,44.65,44.73,44.63,44.7,10456.0,33.7719,33.8324,33.7568,33.8097,10456.0
2019-03-22 12:35:00,44.7,44.7,44.61,44.63,6418.0,33.8097,33.8097,33.7416,33.7568,6418.0
2019-03-22 12:40:00,44.62,44.62,44.51,44.52,13691.0,33.7492,33.7492,33.666,33.6736,13691.0
2019-03-22 12:45:00,44.52,44.59,44.51,44.54,15072.0,33.6736,33.7265,33.666,33.6887,15072.0
2019-03-22 12:50:00,44.53,44.66,44.52,44.65,19902.0,33.6811,33.7795,33.6736,33.7719,19902.0
2019-03-22 12:55:00,44.65,44.68,44.6,44.67,13003.0,33.7719,33.7946,33.7341,33.787,13003.0
2019-03-22 13:00:00,44.69,44.77,44.67,44.67,16526.0,33.8021,33.8627,33.787,33.787,16526.0
2019-03-22 13:05:00,44.67,44.73,44.65,44.73,12654.0,33.787,33.8324,33.7719,33.8324,12654.0
2019-03-22 13:10:00,44.72,44.73,44.64,44.65,12220.0,33.8248,33.8324,33.7643,33.7719,12220.0
2019-03-22 13:15:00,44.65,44.66,44.63,44.65,12215.0,33.7719,33.7795,33.7568,33.7719,12215.0
2019-03-22 13:20:00,44.65,44.66,44.59,44.66,13236.0,33.7719,33.7795,33.7265,33.7795,13236.0
2019-03-22 13:25:00,44.65,44.67,44.64,44.66,13385.0,33.7719,33.787,33.7643,33.7795,13385.0
2019-03-22 13:30:00,44.66,44.75,44.66,44.66,53525.0,33.7795,33.8475,33.7795,33.7795,53525.0
2019-03-22 13:35:00,44.67,44.7,44.63,44.64,7285.0,33.787,33.8097,33.7568,33.7643,7285.0
2019-03-22 13:40:00,44.65,44.7,44.64,44.7,13895.0,33.7719,33.8097,33.7643,33.8097,13895.0
2019-03-22 13:45:00,44.7,44.71,44.69,44.71,7402.0,33.8097,33.8173,33.8021,33.8173,7402.0
2019-03-22 13:50:00,44.7,44.73,44.68,44.72,12333.0,33.8097,33.8324,33.7946,33.8248,12333.0
2019-03-22 13:55:00,44.71,44.73,44.65,44.69,9068.0,33.8173,33.8324,33.7719,33.8021,9068.0
2019-03-22 14:00:00,44.68,44.76,44.68,44.75,13396.0,33.7946,33.8551,33.7946,33.8475,13396.0
2019-03-22 14:05:00,44.77,44.77,44.67,44.7,20176.0,33.8627,33.8627,33.787,33.8097,20176.0
2019-03-22 14:10:00,44.7,44.77,44.7,44.77,4139.0,33.8097,33.8627,33.8097,33.8627,4139.0
2019-03-22 14:15:00,44.78,44.87,44.78,44.82,10150.0,33.8702,33.9383,33.8702,33.9005,10150.0
2019-03-22 14:20:00,44.83,44.87,44.82,44.85,8072.0,33.908,33.9383,33.9005,33.9232,8072.0
2019-03-22 14:25:00,44.85,44.86,44.77,44.79,47575.0,33.9232,33.9307,33.8627,33.8778,47575.0
2019-03-22 14:30:00,44.79,44.8,44.74,44.75,11804.0,33.8778,33.8853,33.84,33.8475,11804.0
2019-03-22 14:35:00,44.75,44.75,44.67,44.68,29719.0,33.8475,33.8475,33.787,33.7946,29719.0
2019-03-22 14:40:00,44.68,44.76,44.68,44.75,33508.0,33.7946,33.8551,33.7946,33.8475,33508.0
2019-03-22 14:45:00,44.75,44.83,44.74,44.8,23989.0,33.8475,33.908,33.84,33.8853,23989.0
2019-03-22 14:50:00,44.8,44.87,44.78,44.82,29937.0,33.8853,33.9383,33.8702,33.9005,29937.0
2019-03-22 14:55:00,44.82,44.83,44.8,44.8,13746.0,33.9005,33.908,33.8853,33.8853,13746.0
2019-03-22 15:00:00,44.81,44.84,44.74,44.75,36759.0,33.8929,33.9156,33.84,33.8475,36759.0
2019-03-22 15:05:00,44.75,44.83,44.75,44.8,14932.0,33.8475,33.908,33.8475,33.8853,14932.0
2019-03-22 15:10:00,44.79,44.8,44.71,44.71,21790.0,33.8778,33.8853,33.8173,33.8173,21790.0
2019-03-22 15:15:00,44.71,44.71,44.64,44.68,35161.0,33.8173,33.8173,33.7643,33.7946,35161.0
2019-03-22 15:20:00,44.68,44.75,44.67,44.73,15855.0,33.7946,33.8475,33.787,33.8324,15855.0
2019-03-22 15:25:00,44.73,44.74,44.65,44.65,35357.0,33.8324,33.84,33.7719,33.7719,35357.0
2019-03-22 15:30:00,44.65,44.66,44.56,44.56,37723.0,33.7719,33.7795,33.7038,33.7038,37723.0
2019-03-22 15:35:00,44.56,44.6,44.52,44.52,62236.0,33.7038,33.7341,33.6736,33.6736,62236.0
2019-03-22 15:40:00,44.53,44.54,44.43,44.44,80155.0,33.6811,33.6887,33.6055,33.613,80155.0
2019-03-22 15:45:00,44.44,44.51,44.4,44.43,118063.0,33.613,33.666,33.5828,33.6055,118063.0
2019-03-22 15:50:00,44.45,44.48,44.41,44.43,120289.0,33.6206,33.6433,33.5904,33.6055,120289.0
2019-03-22 15:55:00,44.43,44.44,44.36,44.4,280028.0,33.6055,33.613,33.5525,33.5828,280028.0
2019-03-25 09:30:00,43.96,44.25,43.79,44.25,103956.0,33.25,33.4693,33.1214,33.4693,103956.0
2019-03-25 09:35:00,44.27,44.58,44.27,44.47,79406.0,33.4845,33.7189,33.4845,33.6357,79406.0
2019-03-25 09:40:00,44.48,44.55,44.36,44.43,59040.0,33.6433,33.6963,33.5525,33.6055,59040.0
2019-03-25 09:45:00,44.45,44.45,44.23,44.23,33244.0,33.6206,33.6206,33.4542,33.4542,33244.0
2019-03-25 09:50:00,44.23,44.26,44.02,44.03,68719.0,33.4542,33.4769,33.2954,33.3029,68719.0
2019-03-25 09:55:00,44.03,44.03,43.8,43.86,67005.0,33.3029,33.3029,33.129,33.1744,67005.0
2019-03-25 10:00:00,43.85,43.92,43.72,43.8,56803.0,33.1668,33.2197,33.0685,33.129,56803.0
2019-03-25 10:05:00,43.8,43.95,43.75,43.91,40128.0,33.129,33.2424,33.0912,33.2122,40128.0
2019-03-25 10:10:00,43.9,43.98,43.85,43.96,38471.0,33.2046,33.2651,33.1668,33.25,38471.0
2019-03-25 10:15:00,43.95,44.02,43.92,43.98,17459.0,33.2424,33.2954,33.2197,33.2651,17459.0
2019-03-25 10:20:00,43.98,44.16,43.97,44.16,46011.0,33.2651,33.4013,33.2576,33.4013,46011.0
2019-03-25 10:25:00,44.15,44.24,44.13,44.24,19542.0,33.3937,33.4618,33.3786,33.4618,19542.0
2019-03-25 10:30:00,44.23,44.39,44.23,44.34,15555.0,33.4542,33.5752,33.4542,33.5374,15555.0
2019-03-25 10:35:00,44.35,44.4,44.33,44.34,18223.0,33.545,33.5828,33.5298,33.5374,18223.0
2019-03-25 10:40:00,44.34,44.45,44.33,44.42,14143.0,33.5374,33.6206,33.5298,33.5979,14143.0
2019-03-25 10:45:00,44.42,44.52,44.4,44.51,23738.0,33.5979,33.6736,33.5828,33.666,23738.0
2019-03-25 10:50:00,44.52,44.69,44.52,44.64,21054.0,33.6736,33.8021,33.6736,33.7643,21054.0
2019-03-25 10:55:00,44.65,44.69,44.63,44.66,14003.0,33.7719,33.8021,33.7568,33.7795,14003.0
2019-03-25 11:00:00,44.66,44.66,44.58,44.58,20253.0,33.7795,33.7795,33.7189,33.7189,20253.0
2019-03-25 11:05:00,44.59,44.67,44.59,44.63,8413.0,33.7265,33.787,33.7265,33.7568,8413.0
2019-03-25 11:10:00,44.63,44.7,44.58,44.68,14030.0,33.7568,33.8097,33.7189,33.7946,14030.0
2019-03-25 11:15:00,44.67,44.75,44.67,44.75,7210.0,33.787,33.8475,33.787,33.8475,7210.0
2019-03-25 11:20:00,44.76,44.8,44.73,44.78,20970.0,33.8551,33.8853,33.8324,33.8702,20970.0
2019-03-25 11:25:00,44.79,44.9,44.79,44.89,16660.0,33.8778,33.961,33.8778,33.9534,16660.0
2019-03-25 11:30:00,44.89,44.9,44.78,44.79,16990.0,33.9534,33.961,33.8702,33.8778,16990.0
2019-03-25 11:35:00,44.79,44.81,44.69,44.71,15572.0,33.8778,33.8929,33.8021,33.8173,15572.0
2019-03-25 11:40:00,44.71,44.71,44.64,44.67,9758.0,33.8173,33.8173,33.7643,33.787,9758.0
2019-03-25 11:45:00,44.66,44.69,44.55,44.56,14886.0,33.7795,33.8021,33.6963,33.7038,14886.0
2019-03-25 11:50:00,44.56,44.56,44.52,44.55,12278.0,33.7038,33.7038,33.6736,33.6963,12278.0
2019-03-25 11:55:00,44.56,44.62,44.55,44.58,12431.0,33.7038,33.7492,33.6963,33.7189,12431.0
2019-03-25 12:00:00,44.59,44.6,44.54,44.6,16799.0,33.7265,33.7341,33.6887,33.7341,16799.0
2019-03-25 12:05:00,44.59,44.61,44.55,44.55,9271.0,33.7265,33.7416,33.6963,33.6963,9271.0
2019-03-25 12:10:00,44.55,44.59,44.51,44.52,8104.0,33.6963,33.7265,33.666,33.6736,8104.0
2019-03-25 12:15:00,44.53,44.58,44.51,44.57,18033.0,33.6811,33.7189,33.666,33.7114,18033.0
2019-03-25 12:20:00,44.57,44.59,44.56,44.57,8911.0,33.7114,33.7265,33.7038,33.7114,8911.0
2019-03-25 12:25:00,44.57,44.59,44.55,44.56,10023.0,33.7114,33.7265,33.6963,33.7038,10023.0
2019-03-25 12:30:00,44.55,44.56,44.49,44.49,8734.0,33.6963,33.7038,33.6509,33.6509,8734.0
2019-03-25 12:35:00,44.49,44.49,44.38,44.38,19786.0,33.6509,33.6509,33.5677,33.5677,19786.0
2019-03-25 12:40:00,44.38,44.39,44.32,44.37,14718.0,33.5677,33.5752,33.5223,33.5601,14718.0
2019-03-25 12:45:00,44.37,44.41,44.36,44.4,10589.0,33.5601,33.5904,33.5525,33.5828,10589.0
2019-03-25 12:50:00,44.41,44.47,44.41,44.41,16913.0,33.5904,33.6357,33.5904,33.5904,16913.0
2019-03-25 12:55:00,44.41,44.44,44.33,44.41,106383.0,33.5904,33.613,33.5298,33.5904,106383.0
2019-03-25 13:00:00,44.41,44.41,44.31,44.33,19563.0,33.5904,33.5904,33.5147,33.5298,19563.0
2019-03-25 13:05:00,44.33,44.41,44.32,44.41,8998.0,33.5298,33.5904,33.5223,33.5904,8998.0
2019-03-25 13:10:00,44.41,44.51,44.41,44.48,17854.0,33.5904,33.666,33.5904,33.6433,17854.0
2019-03-25 13:15:00,44.47,44.47,44.41,44.43,9304.0,33.6357,33.6357,33.5904,33.6055,9304.0
2019-03-25 13:20:00,44.43,44.44,44.4,44.42,13809.0,33.6055,33.613,33.5828,33.5979,13809.0
2019-03-25 13:25:00,44.42,44.47,44.41,44.47,14144.0,33.5979,33.6357,33.5904,33.6357,14144.0
2019-03-25 13:30:00,44.46,44.5,44.45,44.48,16659.0,33.6282,33.6584,33.6206,33.6433,16659.0
2019-03-25 13:35:00,44.48,44.55,44.48,44.54,12470.0,33.6433,33.6963,33.6433,33.6887,12470.0
2019-03-25 13:40:00,44.53,44.55,44.49,44.49,6882.0,33.6811,33.6963,33.6509,33.6509,6882.0
2019-03-25 13:45:00,44.5,44.51,44.43,44.46,11014.0,33.6584,33.666,33.6055,33.6282,11014.0
2019-03-25 13:50:00,44.45,44.47,44.41,44.41,4426.0,33.6206,33.6357,33.5904,33.5904,4426.0
2019-03-25 13:55:00,44.4,44.41,44.35,44.35,21436.0,33.5828,33.5904,33.545,33.545,21436.0
2019-03-25 14:00:00,44.34,44.36,44.32,44.35,5627.0,33.5374,33.5525,33.5223,33.545,5627.0
2019-03-25 14:05:00,44.34,44.34,44.29,44.32,11226.0,33.5374,33.5374,33.4996,33.5223,11226.0
2019-03-25 14:10:00,44.32,44.38,44.32,44.37,15345.0,33.5223,33.5677,33.5223,33.5601,15345.0
2019-03-25 14:15:00,44.37,44.38,44.28,44.28,6399.0,33.5601,33.5677,33.492,33.492,6399.0
2019-03-25 14:20:00,44.29,44.32,44.27,44.29,14282.0,33.4996,33.5223,33.4845,33.4996,14282.0
2019-03-25 14:25:00,44.29,44.3,44.25,44.29,13061.0,33.4996,33.5072,33.4693,33.4996,13061.0
2019-03-25 14:30:00,44.29,44.36,44.29,44.35,9590.0,33.4996,33.5525,33.4996,33.545,9590.0
2019-03-25 14:35:00,44.35,44.35,44.29,44.32,19062.0,33.545,33.545,33.4996,33.5223,19062.0
2019-03-25 14:40:00,44.31,44.38,44.29,44.38,21412.0,33.5147,33.5677,33.4996,33.5677,21412.0
2019-03-25 14:45:00,44.38,44.39,44.33,44.35,9945.0,33.5677,33.5752,33.5298,33.545,9945.0
2019-03-25 14:50:00,44.35,44.35,44.29,44.3,18554.0,33.545,33.545,33.4996,33.5072,18554.0
2019-03-25 14:55:00,44.3,44.33,44.27,44.31,27499.0,33.5072,33.5298,33.4845,33.5147,27499.0
2019-03-25 15:00:00,44.31,44.36,44.29,44.31,17650.0,33.5147,33.5525,33.4996,33.5147,17650.0
2019-03-25 15:05:00,44.31,44.35,44.3,44.34,17186.0,33.5147,33.545,33.5072,33.5374,17186.0
2019-03-25 15:10:00,44.33,44.43,44.33,44.41,22136.0,33.5298,33.6055,33.5298,33.5904,22136.0
2019-03-25 15:15:00,44.42,44.42,44.34,44.35,14676.0,33.5979,33.5979,33.5374,33.545,14676.0
2019-03-25 15:20:00,44.36,44.44,44.35,44.43,42115.0,33.5525,33.613,33.545,33.6055,42115.0
2019-03-25 15:25:00,44.42,44.47,44.39,44.43,16080.0,33.5979,33.6357,33.5752,33.6055,16080.0
2019-03-25 15:30:00,44.43,44.45,44.4,44.42,33380.0,33.6055,33.6206,33.5828,33.5979,33380.0
2019-03-25 15:35:00,44.42,44.45,44.39,44.41,22035.0,33.5979,33.6206,33.5752,33.5904,22035.0
2019-03-25 15:40:00,44.41,44.44,44.39,44.43,31353.0,33.5904,33.613,33.5752,33.6055,31353.0
2019-03-25 15:45:00,44.42,44.46,44.36,44.37,28771.0,33.5979,33.6282,33.5525,33.5601,28771.0
2019-03-25 15:50:00,44.38,44.4,44.33,44.38,61893.0,33.5677,33.5828,33.5298,33.5677,61893.0
2019-03-25 15:55:00,44.39,44.42,44.34,44.36,113320.0,33.5752,33.5979,33.5374,33.5525,113320.0
2019-03-26 09:30:00,44.79,44.85,44.74,44.79,34016.0,33.8778,33.9232,33.84,33.8778,34016.0
2019-03-26 09:35:00,44.79,44.85,44.67,44.84,18858.0,33.8778,33.9232,33.787,33.9156,18858.0
2019-03-26 09:40:00,44.84,45.07,44.83,45.07,24672.0,33.9156,34.0896,33.908,34.0896,24672.0
2019-03-26 09:45:00,45.07,45.13,44.9,44.9,25169.0,34.0896,34.1349,33.961,33.961,25169.0
2019-03-26 09:50:00,44.91,44.92,44.83,44.88,16532.0,33.9685,33.9761,33.908,33.9459,16532.0
2019-03-26 09:55:00,44.86,44.94,44.82,44.91,14521.0,33.9307,33.9912,33.9005,33.9685,14521.0
2019-03-26 10:00:00,44.91,44.92,44.82,44.83,18860.0,33.9685,33.9761,33.9005,33.908,18860.0
2019-03-26 10:05:00,44.84,44.87,44.81,44.86,22302.0,33.9156,33.9383,33.8929,33.9307,22302.0
2019-03-26 10:10:00,44.86,44.96,44.84,44.96,20138.0,33.9307,34.0064,33.9156,34.0064,20138.0
2019-03-26 10:15:00,44.97,45.09,44.97,45.08,29126.0,34.0139,34.1047,34.0139,34.0971,29126.0
2019-03-26 10:20:00,45.08,45.1,45.04,45.08,18315.0,34.0971,34.1123,34.0669,34.0971,18315.0
2019-03-26 10:25:00,45.09,45.17,45.09,45.15,33972.0,34.1047,34.1652,34.1047,34.1501,33972.0
2019-03-26 10:30:00,45.15,45.15,45.06,45.06,35393.0,34.1501,34.1501,34.082,34.082,35393.0
2019-03-26 10:35:00,45.05,45.09,45.04,45.07,23666.0,34.0744,34.1047,34.0669,34.0896,23666.0
2019-03-26 10:40:00,45.07,45.12,45.06,45.12,17980.0,34.0896,34.1274,34.082,34.1274,17980.0
2019-03-26 10:45:00,45.12,45.2,45.12,45.19,47198.0,34.1274,34.1879,34.1274,34.1803,47198.0
2019-03-26 10:50:00,45.18,45.23,45.18,45.21,20021.0,34.1728,34.2106,34.1728,34.1955,20021.0
2019-03-26 10:55:00,45.2,45.25,45.2,45.2,31322.0,34.1879,34.2257,34.1879,34.1879,31322.0
2019-03-26 11:00:00,45.21,45.22,45.19,45.22,19026.0,34.1955,34.203,34.1803,34.203,19026.0
2019-03-26 11:05:00,45.21,45.21,45.12,45.12,22843.0,34.1955,34.1955,34.1274,34.1274,22843.0
2019-03-26 11:10:00,45.12,45.15,45.09,45.09,13284.0,34.1274,34.1501,34.1047,34.1047,13284.0
2019-03-26 11:15:00,45.09,45.14,45.08,45.08,18856.0,34.1047,34.1425,34.0971,34.0971,18856.0
2019-03-26 11:20:00,45.09,45.13,45.07,45.09,13126.0,34.1047,34.1349,34.0896,34.1047,13126.0
2019-03-26 11:25:00,45.09,45.14,45.09,45.13,8931.0,34.1047,34.1425,34.1047,34.1349,8931.0
2019-03-26 11:30:00,45.13,45.14,45.09,45.13,6136.0,34.1349,34.1425,34.1047,34.1349,6136.0
2019-03-26 11:35:00,45.13,45.18,45.11,45.16,10835.0,34.1349,34.1728,34.1198,34.1576,10835.0
2019-03-26 11:40:00,45.17,45.2,45.17,45.18,9655.0,34.1652,34.1879,34.1652,34.1728,9655.0
2019-03-26 11:45:00,45.17,45.17,45.1,45.12,8342.0,34.1652,34.1652,34.1123,34.1274,8342.0
2019-03-26 11:50:00,45.12,45.12,45.04,45.06,13412.0,34.1274,34.1274,34.0669,34.082,13412.0
2019-03-26 11:55:00,45.05,45.11,45.05,45.1,7892.0,34.0744,34.1198,34.0744,34.1123,7892.0
2019-03-26 12:00:00,45.1,45.12,45.08,45.09,14586.0,34.1123,34.1274,34.0971,34.1047,14586.0
2019-03-26 12:05:00,45.09,45.12,45.07,45.09,8425.0,34.1047,34.1274,34.0896,34.1047,8425.0
2019-03-26 12:10:00,45.09,45.1,45.03,45.05,20044.0,34.1047,34.1123,34.0593,34.0744,20044.0
2019-03-26 12:15:00,45.04,45.1,45.03,45.08,8314.0,34.0669,34.1123,34.0593,34.0971,8314.0
2019-03-26 12:20:00,45.1,45.11,45.02,45.02,16433.0,34.1123,34.1198,34.0517,34.0517,16433.0
2019-03-26 12:25:00,45.02,45.04,44.99,45.02,15588.0,34.0517,34.0669,34.0291,34.0517,15588.0
2019-03-26 12:30:00,45.02,45.05,45.01,45.03,8963.0,34.0517,34.0744,34.0442,34.0593,8963.0
2019-03-26 12:35:00,45.03,45.05,45.02,45.02,9457.0,34.0593,34.0744,34.0517,34.0517,9457.0
2019-03-26 12:40:00,45.03,45.03,44.99,45.02,10399.0,34.0593,34.0593,34.0291,34.0517,10399.0
2019-03-26 12:45:00,45.01,45.02,44.92,44.94,10727.0,34.0442,34.0517,33.9761,33.9912,10727.0
2019-03-26 12:50:00,44.94,45.0,44.94,44.99,7910.0,33.9912,34.0366,33.9912,34.0291,7910.0
2019-03-26 12:55:00,45.01,45.02,44.96,45.0,7281.0,34.0442,34.0517,34.0064,34.0366,7281.0
2019-03-26 13:00:00,45.0,45.04,44.98,45.02,7892.0,34.0366,34.0669,34.0215,34.0517,7892.0
2019-03-26 13:05:00,45.02,45.02,45.0,45.02,7806.0,34.0517,34.0517,34.0366,34.0517,7806.0
2019-03-26 13:10:00,45.01,45.05,45.01,45.05,4164.0,34.0442,34.0744,34.0442,34.0744,4164.0
2019-03-26 13:15:00,45.05,45.05,45.03,45.05,6516.0,34.0744,34.0744,34.0593,34.0744,6516.0
2019-03-26 13:20:00,45.04,45.05,45.03,45.05,4531.0,34.0669,34.0744,34.0593,34.0744,4531.0
2019-03-26 13:25:00,45.04,45.06,45.02,45.03,9867.0,34.0669,34.082,34.0517,34.0593,9867.0
2019-03-26 13:30:00,45.02,45.03,44.94,44.95,14459.0,34.0517,34.0593,33.9912,33.9988,14459.0
2019-03-26 13:35:00,44.94,44.95,44.86,44.89,15482.0,33.9912,33.9988,33.9307,33.9534,15482.0
2019-03-26 13:40:00,44.89,44.9,44.84,44.85,11338.0,33.9534,33.961,33.9156,33.9232,11338.0
2019-03-26 13:45:00,44.84,44.88,44.84,44.86,15979.0,33.9156,33.9459,33.9156,33.9307,15979.0
2019-03-26 13:50:00,44.86,44.87,44.84,44.85,14249.0,33.9307,33.9383,33.9156,33.9232,14249.0
2019-03-26 13:55:00,44.84,44.86,44.83,44.85,11449.0,33.9156,33.9307,33.908,33.9232,11449.0
2019-03-26 14:00:00,44.85,44.86,44.81,44.82,9111.0,33.9232,33.9307,33.8929,33.9005,9111.0
2019-03-26 14:05:00,44.82,44.86,44.82,44.84,6225.0,33.9005,33.9307,33.9005,33.9156,6225.0
2019-03-26 14:10:00,44.83,44.84,44.81,44.83,7232.0,33.908,33.9156,33.8929,33.908,7232.0
2019-03-26 14:15:00,44.83,44.9,44.83,44.9,8180.0,33.908,33.961,33.908,33.961,8180.0
2019-03-26 14:20:00,44.89,44.93,44.89,44.93,10798.0,33.9534,33.9837,33.9534,33.9837,10798.0
2019-03-26 14:25:00,44.93,44.95,44.92,44.93,11491.0,33.9837,33.9988,33.9761,33.9837,11491.0
2019-03-26 14:30:00,44.92,44.92,44.85,44.88,9748.0,33.9761,33.9761,33.9232,33.9459,9748.0
2019-03-26 14:35:00,44.88,44.94,44.87,44.94,5431.0,33.9459,33.9912,33.9383,33.9912,5431.0
2019-03-26 14:40:00,44.94,45.01,44.93,45.01,14019.0,33.9912,34.0442,33.9837,34.0442,14019.0
2019-03-26 14:45:00,45.01,45.04,45.01,45.04,7735.0,34.0442,34.0669,34.0442,34.0669,7735.0
2019-03-26 14:50:00,45.04,45.05,45.0,45.01,15121.0,34.0669,34.0744,34.0366,34.0442,15121.0
2019-03-26 14:55:00,45.0,45.12,45.0,45.12,33583.0,34.0366,34.1274,34.0366,34.1274,33583.0
2019-03-26 15:00:00,45.11,45.14,45.08,45.1,20219.0,34.1198,34.1425,34.0971,34.1123,20219.0
2019-03-26 15:05:00,45.1,45.1,45.05,45.05,22196.0,34.1123,34.1123,34.0744,34.0744,22196.0
2019-03-26 15:10:00,45.06,45.11,45.02,45.08,25662.0,34.082,34.1198,34.0517,34.0971,25662.0
2019-03-26 15:15:00,45.08,45.09,45.02,45.03,13326.0,34.0971,34.1047,34.0517,34.0593,13326.0
2019-03-26 15:20:00,45.03,45.06,45.02,45.03,18963.0,34.0593,34.082,34.0517,34.0593,18963.0
2019-03-26 15:25:00,45.03,45.09,45.01,45.07,19106.0,34.0593,34.1047,34.0442,34.0896,19106.0
2019-03-26 15:30:00,45.07,45.13,45.06,45.12,28468.0,34.0896,34.1349,34.082,34.1274,28468.0
2019-03-26 15:35:00,45.12,45.15,45.09,45.11,26252.0,34.1274,34.1501,34.1047,34.1198,26252.0
2019-03-26 15:40:00,45.1,45.13,45.1,45.11,36258.0,34.1123,34.1349,34.1123,34.1198,36258.0
2019-03-26 15:45:00,45.1,45.13,45.06,45.12,62397.0,34.1123,34.1349,34.082,34.1274,62397.0
2019-03-26 15:50:00,45.13,45.16,45.1,45.16,41413.0,34.1349,34.1576,34.1123,34.1576,41413.0
2019-03-26 15:55:00,45.15,45.25,45.15,45.21,142211.0,34.1501,34.2257,34.1501,34.1955,142211.0
2019-03-27 09:30:00,45.41,45.57,45.37,45.49,46817.0,34.3467,34.4677,34.3165,34.4072,46817.0
2019-03-27 09:35:00,45.53,45.62,45.42,45.56,44534.0,34.4375,34.5056,34.3543,34.4602,44534.0
2019-03-27 09:40:00,45.56,45.78,45.56,45.66,23540.0,34.4602,34.6266,34.4602,34.5358,23540.0
2019-03-27 09:45:00,45.63,45.68,45.55,45.55,33788.0,34.5131,34.5509,34.4526,34.4526,33788.0
2019-03-27 09:50:00,45.58,45.73,45.58,45.62,17086.0,34.4753,34.5888,34.4753,34.5056,17086.0
2019-03-27 09:55:00,45.64,45.66,45.52,45.56,7504.0,34.5207,34.5358,34.4299,34.4602,7504.0
2019-03-27 10:00:00,45.55,45.56,45.45,45.45,10838.0,34.4526,34.4602,34.377,34.377,10838.0
2019-03-27 10:05:00,45.46,45.5,45.43,45.46,6341.0,34.3845,34.4148,34.3619,34.3845,6341.0
2019-03-27 10:10:00,45.46,45.51,45.41,45.45,18459.0,34.3845,34.4224,34.3467,34.377,18459.0
2019-03-27 10:15:00,45.44,45.53,45.39,45.52,23116.0,34.3694,34.4375,34.3316,34.4299,23116.0
2019-03-27 10:20:00,45.54,45.58,45.5,45.57,8135.0,34.4451,34.4753,34.4148,34.4677,8135.0
2019-03-27 10:25:00,45.57,45.58,45.46,45.5,12050.0,34.4677,34.4753,34.3845,34.4148,12050.0
2019-03-27 10:30:00,45.49,45.5,45.45,45.46,5096.0,34.4072,34.4148,34.377,34.3845,5096.0
2019-03-27 10:35:00,45.45,45.49,45.42,45.42,12767.0,34.377,34.4072,34.3543,34.3543,12767.0
2019-03-27 10:40:00,45.41,45.45,45.32,45.34,12041.0,34.3467,34.377,34.2787,34.2938,12041.0
2019-03-27 10:45:00,45.36,45.36,45.25,45.25,21735.0,34.3089,34.3089,34.2257,34.2257,21735.0
2019-03-27 10:50:00,45.24,45.26,45.16,45.2,10565.0,34.2181,34.2333,34.1576,34.1879,10565.0
2019-03-27 10:55:00,45.2,45.31,45.2,45.3,5119.0,34.1879,34.2711,34.1879,34.2635,5119.0
2019-03-27 11:00:00,45.31,45.34,45.24,45.26,9468.0,34.2711,34.2938,34.2181,34.2333,9468.0
2019-03-27 11:05:00,45.23,45.43,45.22,45.38,48454.0,34.2106,34.3619,34.203,34.324,48454.0
2019-03-27 11:10:00,45.4,45.44,45.39,45.4,12776.0,34.3392,34.3694,34.3316,34.3392,12776.0
2019-03-27 11:15:00,45.4,45.41,45.36,45.4,9199.0,34.3392,34.3467,34.3089,34.3392,9199.0
2019-03-27 11:20:00,45.39,45.43,45.38,45.41,7979.0,34.3316,34.3619,34.324,34.3467,7979.0
2019-03-27 11:25:00,45.42,45.47,45.34,45.34,24950.0,34.3543,34.3921,34.2938,34.2938,24950.0
2019-03-27 11:30:00,45.34,45.4,45.23,45.25,11211.0,34.2938,34.3392,34.2106,34.2257,11211.0
2019-03-27 11:35:00,45.24,45.29,45.2,45.28,13236.0,34.2181,34.256,34.1879,34.2484,13236.0
2019-03-27 11:40:00,45.29,45.29,45.21,45.21,21221.0,34.256,34.256,34.1955,34.1955,21221.0
2019-03-27 11:45:00,45.21,45.24,45.17,45.2,6782.0,34.1955,34.2181,34.1652,34.1879,6782.0
2019-03-27 11:50:00,45.19,45.23,45.14,45.18,9318.0,34.1803,34.2106,34.1425,34.1728,9318.0
2019-03-27 11:55:00,45.18,45.29,45.16,45.27,10109.0,34.1728,34.256,34.1576,34.2408,10109.0
2019-03-27 12:00:00,45.26,45.34,45.22,45.34,10640.0,34.2333,34.2938,34.203,34.2938,10640.0
2019-03-27 12:05:00,45.33,45.37,45.28,45.29,9542.0,34.2862,34.3165,34.2484,34.256,9542.0
2019-03-27 12:10:00,45.29,45.34,45.27,45.3,6224.0,34.256,34.2938,34.2408,34.2635,6224.0
2019-03-27 12:15:00,45.29,45.33,45.27,45.32,8569.0,34.256,34.2862,34.2408,34.2787,8569.0
2019-03-27 12:20:00,45.32,45.41,45.32,45.38,10563.0,34.2787,34.3467,34.2787,34.324,10563.0
2019-03-27 12:25:00,45.37,45.45,45.36,45.42,7997.0,34.3165,34.377,34.3089,34.3543,7997.0
2019-03-27 12:30:00,45.42,45.45,45.41,45.44,8242.0,34.3543,34.377,34.3467,34.3694,8242.0
2019-03-27 12:35:00,45.43,45.44,45.38,45.42,10234.0,34.3619,34.3694,34.324,34.3543,10234.0
2019-03-27 12:40:00,45.42,45.47,45.38,45.47,7303.0,34.3543,34.3921,34.324,34.3921,7303.0
2019-03-27 12:45:00,45.49,45.52,45.48,45.49,9562.0,34.4072,34.4299,34.3997,34.4072,9562.0
2019-03-27 12:50:00,45.49,45.53,45.46,45.49,15498.0,34.4072,34.4375,34.3845,34.4072,15498.0
2019-03-27 12:55:00,45.49,45.5,45.46,45.46,6183.0,34.4072,34.4148,34.3845,34.3845,6183.0
2019-03-27 13:00:00,45.46,45.46,45.41,45.41,8130.0,34.3845,34.3845,34.3467,34.3467,8130.0
2019-03-27 13:05:00,45.42,45.44,45.38,45.38,5592.0,34.3543,34.3694,34.324,34.324,5592.0
2019-03-27 13:10:00,45.38,45.55,45.38,45.54,34058.0,34.324,34.4526,34.324,34.4451,34058.0
2019-03-27 13:15:00,45.54,45.56,45.47,45.51,18799.0,34.4451,34.4602,34.3921,34.4224,18799.0
2019-03-27 13:20:00,45.49,45.53,45.46,45.46,8526.0,34.4072,34.4375,34.3845,34.3845,8526.0
2019-03-27 13:25:00,45.5,45.53,45.49,45.51,4315.0,34.4148,34.4375,34.4072,34.4224,4315.0
2019-03-27 13:30:00,45.51,45.52,45.47,45.48,5712.0,34.4224,34.4299,34.3921,34.3997,5712.0
2019-03-27 13:35:00,45.46,45.49,45.46,45.49,2606.0,34.3845,34.4072,34.3845,34.4072,2606.0
2019-03-27 13:40:00,45.49,45.55,45.49,45.54,8091.0,34.4072,34.4526,34.4072,34.4451,8091.0
2019-03-27 13:45:00,45.54,45.55,45.52,45.53,5456.0,34.4451,34.4526,34.4299,34.4375,5456.0
2019-03-27 13:50:00,45.52,45.54,45.51,45.53,10329.0,34.4299,34.4451,34.4224,34.4375,10329.0
2019-03-27 13:55:00,45.54,45.54,45.49,45.49,8116.0,34.4451,34.4451,34.4072,34.4072,8116.0
2019-03-27 14:00:00,45.49,45.51,45.44,45.49,10608.0,34.4072,34.4224,34.3694,34.4072,10608.0
2019-03-27 14:05:00,45.48,45.49,45.44,45.49,9630.0,34.3997,34.4072,34.3694,34.4072,9630.0
2019-03-27 14:10:00,45.5,45.56,45.49,45.54,11228.0,34.4148,34.4602,34.4072,34.4451,11228.0
2019-03-27 14:15:00,45.55,45.55,45.47,45.47,14911.0,34.4526,34.4526,34.3921,34.3921,14911.0
2019-03-27 14:20:00,45.47,45.48,45.42,45.46,11984.0,34.3921,34.3997,34.3543,34.3845,11984.0
2019-03-27 14:25:00,45.46,45.46,45.42,45.44,17019.0,34.3845,34.3845,34.3543,34.3694,17019.0
2019-03-27 14:30:00,45.43,45.49,45.41,45.41,18319.0,34.3619,34.4072,34.3467,34.3467,18319.0
2019-03-27 14:35:00,45.41,45.43,45.34,45.34,20789.0,34.3467,34.3619,34.2938,34.2938,20789.0
2019-03-27 14:40:00,45.35,45.42,45.35,45.42,35441.0,34.3013,34.3543,34.3013,34.3543,35441.0
2019-03-27 14:45:00,45.41,45.47,45.41,45.46,14260.0,34.3467,34.3921,34.3467,34.3845,14260.0
2019-03-27 14:50:00,45.47,45.53,45.46,45.49,21238.0,34.3921,34.4375,34.3845,34.4072,21238.0
2019-03-27 14:55:00,45.49,45.51,45.39,45.41,29743.0,34.4072,34.4224,34.3316,34.3467,29743.0
2019-03-27 15:00:00,45.41,45.43,45.38,45.41,17270.0,34.3467,34.3619,34.324,34.3467,17270.0
2019-03-27 15:05:00,45.41,45.45,45.39,45.43,19013.0,34.3467,34.377,34.3316,34.3619,19013.0
2019-03-27 15:10:00,45.43,45.48,45.42,45.48,15307.0,34.3619,34.3997,34.3543,34.3997,15307.0
2019-03-27 15:15:00,45.48,45.52,45.46,45.51,22079.0,34.3997,34.4299,34.3845,34.4224,22079.0
2019-03-27 15:20:00,45.52,45.56,45.5,45.54,26364.0,34.4299,34.4602,34.4148,34.4451,26364.0
2019-03-27 15:25:00,45.54,45.6,45.52,45.59,35908.0,34.4451,34.4904,34.4299,34.4829,35908.0
2019-03-27 15:30:00,45.6,45.66,45.59,45.61,86343.0,34.4904,34.5358,34.4829,34.498,86343.0
2019-03-27 15:35:00,45.61,45.63,45.59,45.61,48645.0,34.498,34.5131,34.4829,34.498,48645.0
2019-03-27 15:40:00,45.6,45.61,45.49,45.5,45416.0,34.4904,34.498,34.4072,34.4148,45416.0
2019-03-27 15:45:00,45.49,45.52,45.46,45.48,49852.0,34.4072,34.4299,34.3845,34.3997,49852.0
2019-03-27 15:50:00,45.48,45.59,45.48,45.57,169870.0,34.3997,34.4829,34.3997,34.4677,169870.0
2019-03-27 15:55:00,45.56,45.57,45.41,45.45,217506.0,34.4602,34.4677,34.3467,34.377,217506.0
2019-03-28 09:30:00,45.55,45.7,45.5,45.61,25168.0,34.4526,34.5661,34.4148,34.498,25168.0
2019-03-28 09:35:00,45.64,45.8,45.59,45.8,16548.0,34.5207,34.6417,34.4829,34.6417,16548.0
2019-03-28 09:40:00,45.8,45.9,45.73,45.9,22767.0,34.6417,34.7173,34.5888,34.7173,22767.0
2019-03-28 09:45:00,45.91,45.92,45.82,45.82,27611.0,34.7249,34.7325,34.6568,34.6568,27611.0
2019-03-28 09:50:00,45.83,45.84,45.6,45.64,28702.0,34.6644,34.672,34.4904,34.5207,28702.0
2019-03-28 09:55:00,45.64,45.75,45.64,45.71,14190.0,34.5207,34.6039,34.5207,34.5736,14190.0
2019-03-28 10:00:00,45.72,45.78,45.66,45.78,12338.0,34.5812,34.6266,34.5358,34.6266,12338.0
2019-03-28 10:05:00,45.79,45.79,45.72,45.77,8664.0,34.6341,34.6341,34.5812,34.619,8664.0
2019-03-28 10:10:00,45.78,45.81,45.72,45.73,8531.0,34.6266,34.6493,34.5812,34.5888,8531.0
2019-03-28 10:15:00,45.75,45.78,45.7,45.76,14204.0,34.6039,34.6266,34.5661,34.6115,14204.0
2019-03-28 10:20:00,45.77,45.86,45.77,45.83,23036.0,34.619,34.6871,34.619,34.6644,23036.0
2019-03-28 10:25:00,45.82,45.83,45.73,45.73,13903.0,34.6568,34.6644,34.5888,34.5888,13903.0
2019-03-28 10:30:00,45.74,45.79,45.7,45.75,15617.0,34.5963,34.6341,34.5661,34.6039,15617.0
2019-03-28 10:35:00,45.76,45.8,45.73,45.73,8281.0,34.6115,34.6417,34.5888,34.5888,8281.0
2019-03-28 10:40:00,45.73,45.77,45.7,45.73,28284.0,34.5888,34.619,34.5661,34.5888,28284.0
2019-03-28 10:45:00,45.73,45.78,45.71,45.77,9320.0,34.5888,34.6266,34.5736,34.619,9320.0
2019-03-28 10:50:00,45.77,45.77,45.72,45.75,9039.0,34.619,34.619,34.5812,34.6039,9039.0
2019-03-28 10:55:00,45.75,45.79,45.72,45.74,19008.0,34.6039,34.6341,34.5812,34.5963,19008.0
2019-03-28 11:00:00,45.75,45.75,45.62,45.65,20869.0,34.6039,34.6039,34.5056,34.5283,20869.0
2019-03-28 11:05:00,45.65,45.66,45.61,45.65,4783.0,34.5283,34.5358,34.498,34.5283,4783.0
2019-03-28 11:10:00,45.65,45.68,45.64,45.67,6527.0,34.5283,34.5509,34.5207,34.5434,6527.0
2019-03-28 11:15:00,45.68,45.68,45.61,45.65,14023.0,34.5509,34.5509,34.498,34.5283,14023.0
2019-03-28 11:20:00,45.64,45.67,45.62,45.64,14291.0,34.5207,34.5434,34.5056,34.5207,14291.0
2019-03-28 11:25:00,45.63,45.65,45.59,45.59,8424.0,34.5131,34.5283,34.4829,34.4829,8424.0
2019-03-28 11:30:00,45.59,45.66,45.56,45.65,10332.0,34.4829,34.5358,34.4602,34.5283,10332.0
2019-03-28 11:35:00,45.65,45.68,45.62,45.67,8977.0,34.5283,34.5509,34.5056,34.5434,8977.0
2019-03-28 11:40:00,45.68,45.69,45.55,45.59,12361.0,34.5509,34.5585,34.4526,34.4829,12361.0
2019-03-28 11:45:00,45.57,45.67,45.54,45.66,14423.0,34.4677,34.5434,34.4451,34.5358,14423.0
2019-03-28 11:50:00,45.66,45.67,45.55,45.57,10656.0,34.5358,34.5434,34.4526,34.4677,10656.0
2019-03-28 11:55:00,45.57,45.62,45.55,45.62,12459.0,34.4677,34.5056,34.4526,34.5056,12459.0
2019-03-28 12:00:00,45.61,45.62,45.56,45.58,12473.0,34.498,34.5056,34.4602,34.4753,12473.0
2019-03-28 12:05:00,45.58,45.6,45.53,45.53,9439.0,34.4753,34.4904,34.4375,34.4375,9439.0
2019-03-28 12:10:00,45.52,45.53,45.46,45.47,11918.0,34.4299,34.4375,34.3845,34.3921,11918.0
2019-03-28 12:15:00,45.48,45.5,45.45,45.5,6840.0,34.3997,34.4148,34.377,34.4148,6840.0
2019-03-28 12:20:00,45.51,45.59,45.51,45.59,8096.0,34.4224,34.4829,34.4224,34.4829,8096.0
2019-03-28 12:25:00,45.58,45.6,45.55,45.6,7543.0,34.4753,34.4904,34.4526,34.4904,7543.0
2019-03-28 12:30:00,45.59,45.63,45.56,45.59,61931.0,34.4829,34.5131,34.4602,34.4829,61931.0
2019-03-28 12:35:00,45.58,45.6,45.55,45.59,11512.0,34.4753,34.4904,34.4526,34.4829,11512.0
2019-03-28 12:40:00,45.59,45.6,45.53,45.56,11093.0,34.4829,34.4904,34.4375,34.4602,11093.0
2019-03-28 12:45:00,45.55,45.56,45.49,45.53,7288.0,34.4526,34.4602,34.4072,34.4375,7288.0
2019-03-28 12:50:00,45.53,45.57,45.53,45.57,4344.0,34.4375,34.4677,34.4375,34.4677,4344.0
2019-03-28 12:55:00,45.58,45.59,45.57,45.58,5369.0,34.4753,34.4829,34.4677,34.4753,5369.0
2019-03-28 13:00:00,45.57,45.63,45.56,45.63,10452.0,34.4677,34.5131,34.4602,34.5131,10452.0
2019-03-28 13:05:00,45.63,45.63,45.61,45.62,4347.0,34.5131,34.5131,34.498,34.5056,4347.0
2019-03-28 13:10:00,45.63,45.67,45.63,45.66,5994.0,34.5131,34.5434,34.5131,34.5358,5994.0
2019-03-28 13:15:00,45.66,45.67,45.63,45.67,7754.0,34.5358,34.5434,34.5131,34.5434,7754.0
2019-03-28 13:20:00,45.68,45.71,45.66,45.66,8539.0,34.5509,34.5736,34.5358,34.5358,8539.0
2019-03-28 13:25:00,45.66,45.69,45.65,45.69,6553.0,34.5358,34.5585,34.5283,34.5585,6553.0
2019-03-28 13:30:00,45.69,45.73,45.68,45.71,3757.0,34.5585,34.5888,34.5509,34.5736,3757.0
2019-03-28 13:35:00,45.71,45.72,45.68,45.71,7617.0,34.5736,34.5812,34.5509,34.5736,7617.0
2019-03-28 13:40:00,45.7,45.7,45.64,45.68,7131.0,34.5661,34.5661,34.5207,34.5509,7131.0
2019-03-28 13:45:00,45.68,45.73,45.67,45.73,5210.0,34.5509,34.5888,34.5434,34.5888,5210.0
2019-03-28 13:50:00,45.73,45.8,45.72,45.79,4638.0,34.5888,34.6417,34.5812,34.6341,4638.0
2019-03-28 13:55:00,45.78,45.79,45.78,45.79,5236.0,34.6266,34.6341,34.6266,34.6341,5236.0
2019-03-28 14:00:00,45.8,45.81,45.74,45.79,9824.0,34.6417,34.6493,34.5963,34.6341,9824.0
2019-03-28 14:05:00,45.79,45.82,45.77,45.77,10836.0,34.6341,34.6568,34.619,34.619,10836.0
2019-03-28 14:10:00,45.77,45.82,45.76,45.8,10246.0,34.619,34.6568,34.6115,34.6417,10246.0
2019-03-28 14:15:00,45.8,45.8,45.76,45.77,10844.0,34.6417,34.6417,34.6115,34.619,10844.0
2019-03-28 14:20:00,45.78,45.79,45.75,45.77,7785.0,34.6266,34.6341,34.6039,34.619,7785.0
2019-03-28 14:25:00,45.78,45.78,45.76,45.77,12349.0,34.6266,34.6266,34.6115,34.619,12349.0
2019-03-28 14:30:00,45.76,45.77,45.7,45.7,11032.0,34.6115,34.619,34.5661,34.5661,11032.0
2019-03-28 14:35:00,45.7,45.76,45.7,45.75,9175.0,34.5661,34.6115,34.5661,34.6039,9175.0
2019-03-28 14:40:00,45.75,45.76,45.74,45.74,5005.0,34.6039,34.6115,34.5963,34.5963,5005.0
2019-03-28 14:45:00,45.74,45.76,45.72,45.73,9912.0,34.5963,34.6115,34.5812,34.5888,9912.0
2019-03-28 14:50:00,45.74,45.76,45.71,45.75,8467.0,34.5963,34.6115,34.5736,34.6039,8467.0
2019-03-28 14:55:00,45.74,45.77,45.73,45.77,11180.0,34.5963,34.619,34.5888,34.619,11180.0
2019-03-28 15:00:00,45.76,45.8,45.72,45.77,11780.0,34.6115,34.6417,34.5812,34.619,11780.0
2019-03-28 15:05:00,45.77,45.82,45.75,45.81,10524.0,34.619,34.6568,34.6039,34.6493,10524.0
2019-03-28 15:10:00,45.81,45.85,45.79,45.83,9622.0,34.6493,34.6795,34.6341,34.6644,9622.0
2019-03-28 15:15:00,45.83,45.86,45.81,45.84,14735.0,34.6644,34.6871,34.6493,34.672,14735.0
2019-03-28 15:20:00,45.84,45.88,45.83,45.87,16687.0,34.672,34.7022,34.6644,34.6947,16687.0
2019-03-28 15:25:00,45.87,45.93,45.86,45.88,13838.0,34.6947,34.74,34.6871,34.7022,13838.0
2019-03-28 15:30:00,45.89,45.9,45.84,45.85,23340.0,34.7098,34.7173,34.672,34.6795,23340.0
2019-03-28 15:35:00,45.86,45.92,45.86,45.9,24993.0,34.6871,34.7325,34.6871,34.7173,24993.0
2019-03-28 15:40:00,45.89,45.94,45.89,45.92,44417.0,34.7098,34.7476,34.7098,34.7325,44417.0
2019-03-28 15:45:00,45.93,45.96,45.91,45.91,61985.0,34.74,34.7627,34.7249,34.7249,61985.0
2019-03-28 15:50:00,45.91,45.94,45.89,45.91,97843.0,34.7249,34.7476,34.7098,34.7249,97843.0
2019-03-28 15:55:00,45.92,46.03,45.91,46.0,174479.0,34.7325,34.8157,34.7249,34.793,174479.0
2019-03-29 09:30:00,46.22,46.33,46.08,46.08,34161.0,34.9594,35.0426,34.8535,34.8535,34161.0
2019-03-29 09:35:00,46.09,46.24,46.06,46.22,28435.0,34.8611,34.9745,34.8384,34.9594,28435.0
2019-03-29 09:40:00,46.27,46.4,46.26,46.35,8759.0,34.9972,35.0955,34.9896,35.0577,8759.0
2019-03-29 09:45:00,46.4,46.5,46.4,46.43,19255.0,35.0955,35.1712,35.0955,35.1182,19255.0
2019-03-29 09:50:00,46.42,46.45,46.38,46.44,18836.0,35.1107,35.1334,35.0804,35.1258,18836.0
2019-03-29 09:55:00,46.43,46.5,46.38,46.41,11809.0,35.1182,35.1712,35.0804,35.1031,11809.0
2019-03-29 10:00:00,46.42,46.45,46.34,46.35,11739.0,35.1107,35.1334,35.0502,35.0577,11739.0
2019-03-29 10:05:00,46.37,46.37,46.25,46.27,26486.0,35.0728,35.0728,34.9821,34.9972,26486.0
2019-03-29 10:10:00,46.28,46.31,46.2,46.31,9695.0,35.0048,35.0275,34.9443,35.0275,9695.0
2019-03-29 10:15:00,46.32,46.35,46.28,46.34,7244.0,35.035,35.0577,35.0048,35.0502,7244.0
2019-03-29 10:20:00,46.35,46.36,46.21,46.25,11980.0,35.0577,35.0653,34.9518,34.9821,11980.0
2019-03-29 10:25:00,46.25,46.27,46.2,46.23,11944.0,34.9821,34.9972,34.9443,34.967,11944.0
2019-03-29 10:30:00,46.24,46.25,46.16,46.17,16223.0,34.9745,34.9821,34.914,34.9216,16223.0
2019-03-29 10:35:00,46.17,46.18,46.05,46.06,23342.0,34.9216,34.9291,34.8308,34.8384,23342.0
2019-03-29 10:40:00,46.07,46.08,45.98,45.98,22725.0,34.8459,34.8535,34.7779,34.7779,22725.0
2019-03-29 10:45:00,45.97,46.1,45.95,46.05,21114.0,34.7703,34.8686,34.7552,34.8308,21114.0
2019-03-29 10:50:00,46.03,46.05,45.92,45.93,14184.0,34.8157,34.8308,34.7325,34.74,14184.0
2019-03-29 10:55:00,45.94,45.96,45.92,45.93,9576.0,34.7476,34.7627,34.7325,34.74,9576.0
2019-03-29 11:00:00,45.93,46.04,45.93,46.01,24795.0,34.74,34.8232,34.74,34.8005,24795.0
2019-03-29 11:05:00,46.0,46.06,45.98,46.01,18532.0,34.793,34.8384,34.7779,34.8005,18532.0
2019-03-29 11:10:00,46.0,46.01,45.92,45.93,11506.0,34.793,34.8005,34.7325,34.74,11506.0
2019-03-29 11:15:00,45.92,46.0,45.92,45.94,28021.0,34.7325,34.793,34.7325,34.7476,28021.0
2019-03-29 11:20:00,45.95,45.97,45.86,45.87,25635.0,34.7552,34.7703,34.6871,34.6947,25635.0
2019-03-29 11:25:00,45.87,45.88,45.81,45.88,37373.0,34.6947,34.7022,34.6493,34.7022,37373.0
2019-03-29 11:30:00,45.89,45.92,45.84,45.89,15962.0,34.7098,34.7325,34.672,34.7098,15962.0
2019-03-29 11:35:00,45.89,45.97,45.88,45.94,25548.0,34.7098,34.7703,34.7022,34.7476,25548.0
2019-03-29 11:40:00,45.95,45.95,45.85,45.85,15321.0,34.7552,34.7552,34.6795,34.6795,15321.0
2019-03-29 11:45:00,45.85,45.93,45.85,45.89,18858.0,34.6795,34.74,34.6795,34.7098,18858.0
2019-03-29 11:50:00,45.89,45.91,45.88,45.9,18104.0,34.7098,34.7249,34.7022,34.7173,18104.0
2019-03-29 11:55:00,45.9,45.9,45.83,45.84,15553.0,34.7173,34.7173,34.6644,34.672,15553.0
2019-03-29 12:00:00,45.84,45.84,45.76,45.77,23829.0,34.672,34.672,34.6115,34.619,23829.0
2019-03-29 12:05:00,45.77,45.77,45.67,45.68,28441.0,34.619,34.619,34.5434,34.5509,28441.0
2019-03-29 12:10:00,45.68,45.68,45.57,45.59,32493.0,34.5509,34.5509,34.4677,34.4829,32493.0
2019-03-29 12:15:00,45.59,45.71,45.58,45.71,22018.0,34.4829,34.5736,34.4753,34.5736,22018.0
2019-03-29 12:20:00,45.72,45.8,45.71,45.79,9122.0,34.5812,34.6417,34.5736,34.6341,9122.0
2019-03-29 12:25:00,45.8,45.87,45.79,45.86,17153.0,34.6417,34.6947,34.6341,34.6871,17153.0
2019-03-29 12:30:00,45.86,45.88,45.82,45.87,11031.0,34.6871,34.7022,34.6568,34.6947,11031.0
2019-03-29 12:35:00,45.89,45.94,45.89,45.93,7686.0,34.7098,34.7476,34.7098,34.74,7686.0
2019-03-29 12:40:00,45.93,45.93,45.86,45.87,12868.0,34.74,34.74,34.6871,34.6947,12868.0
2019-03-29 12:45:00,45.87,45.91,45.86,45.91,7334.0,34.6947,34.7249,34.6871,34.7249,7334.0
2019-03-29 12:50:00,45.91,45.91,45.87,45.91,6306.0,34.7249,34.7249,34.6947,34.7249,6306.0
2019-03-29 12:55:00,45.91,45.98,45.88,45.98,9035.0,34.7249,34.7779,34.7022,34.7779,9035.0
2019-03-29 13:00:00,45.98,46.03,45.98,46.0,8967.0,34.7779,34.8157,34.7779,34.793,8967.0
2019-03-29 13:05:00,46.0,46.03,45.99,46.03,3907.0,34.793,34.8157,34.7854,34.8157,3907.0
2019-03-29 13:10:00,46.04,46.05,46.0,46.02,7068.0,34.8232,34.8308,34.793,34.8081,7068.0
2019-03-29 13:15:00,46.0,46.0,45.99,45.99,7943.0,34.793,34.793,34.7854,34.7854,7943.0
2019-03-29 13:20:00,45.99,45.99,45.94,45.98,7238.0,34.7854,34.7854,34.7476,34.7779,7238.0
2019-03-29 13:25:00,45.98,46.01,45.98,46.01,6412.0,34.7779,34.8005,34.7779,34.8005,6412.0
2019-03-29 13:30:00,46.01,46.05,46.0,46.02,12957.0,34.8005,34.8308,34.793,34.8081,12957.0
2019-03-29 13:35:00,46.04,46.05,46.02,46.05,9593.0,34.8232,34.8308,34.8081,34.8308,9593.0
2019-03-29 13:40:00,46.05,46.11,46.04,46.1,5103.0,34.8308,34.8762,34.8232,34.8686,5103.0
2019-03-29 13:45:00,46.11,46.16,46.04,46.14,65429.0,34.8762,34.914,34.8232,34.8989,65429.0
2019-03-29 13:50:00,46.14,46.17,46.12,46.14,14340.0,34.8989,34.9216,34.8838,34.8989,14340.0
2019-03-29 13:55:00,46.14,46.15,46.1,46.11,14147.0,34.8989,34.9064,34.8686,34.8762,14147.0
2019-03-29 14:00:00,46.12,46.13,46.08,46.13,8763.0,34.8838,34.8913,34.8535,34.8913,8763.0
2019-03-29 14:05:00,46.12,46.16,46.11,46.14,9381.0,34.8838,34.914,34.8762,34.8989,9381.0
2019-03-29 14:10:00,46.14,46.15,46.11,46.15,5553.0,34.8989,34.9064,34.8762,34.9064,5553.0
2019-03-29 14:15:00,46.14,46.15,46.12,46.12,11723.0,34.8989,34.9064,34.8838,34.8838,11723.0
2019-03-29 14:20:00,46.12,46.17,46.11,46.17,10180.0,34.8838,34.9216,34.8762,34.9216,10180.0
2019-03-29 14:25:00,46.17,46.22,46.17,46.21,11752.0,34.9216,34.9594,34.9216,34.9518,11752.0
2019-03-29 14:30:00,46.21,46.21,46.18,46.2,5918.0,34.9518,34.9518,34.9291,34.9443,5918.0
2019-03-29 14:35:00,46.2,46.21,46.17,46.17,6526.0,34.9443,34.9518,34.9216,34.9216,6526.0
2019-03-29 14:40:00,46.17,46.21,46.13,46.19,21324.0,34.9216,34.9518,34.8913,34.9367,21324.0
2019-03-29 14:45:00,46.18,46.24,46.16,46.23,8425.0,34.9291,34.9745,34.914,34.967,8425.0
2019-03-29 14:50:00,46.23,46.32,46.22,46.29,18017.0,34.967,35.035,34.9594,35.0123,18017.0
2019-03-29 14:55:00,46.31,46.31,46.22,46.23,19616.0,35.0275,35.0275,34.9594,34.967,19616.0
2019-03-29 15:00:00,46.24,46.29,46.23,46.24,11896.0,34.9745,35.0123,34.967,34.9745,11896.0
2019-03-29 15:05:00,46.24,46.27,46.21,46.27,12989.0,34.9745,34.9972,34.9518,34.9972,12989.0
2019-03-29 15:10:00,46.28,46.29,46.21,46.25,13514.0,35.0048,35.0123,34.9518,34.9821,13514.0
2019-03-29 15:15:00,46.25,46.31,46.23,46.3,18478.0,34.9821,35.0275,34.967,35.0199,18478.0
2019-03-29 15:20:00,46.3,46.3,46.24,46.25,23596.0,35.0199,35.0199,34.9745,34.9821,23596.0
2019-03-29 15:25:00,46.24,46.3,46.22,46.26,19107.0,34.9745,35.0199,34.9594,34.9896,19107.0
2019-03-29 15:30:00,46.27,46.31,46.22,46.3,29175.0,34.9972,35.0275,34.9594,35.0199,29175.0
2019-03-29 15:35:00,46.3,46.31,46.25,46.3,26059.0,35.0199,35.0275,34.9821,35.0199,26059.0
2019-03-29 15:40:00,46.31,46.32,46.27,46.27,32742.0,35.0275,35.035,34.9972,34.9972,32742.0
2019-03-29 15:45:00,46.28,46.33,46.26,46.29,39178.0,35.0048,35.0426,34.9896,35.0123,39178.0
2019-03-29 15:50:00,46.29,46.32,46.2,46.24,81657.0,35.0123,35.035,34.9443,34.9745,81657.0
2019-03-29 15:55:00,46.25,46.31,46.21,46.28,148884.0,34.9821,35.0275,34.9518,35.0048,148884.0
2019-04-01 09:30:00,46.51,46.71,46.43,46.67,75037.0,35.1787,35.33,35.1182,35.2998,75037.0
2019-04-01 09:35:00,46.68,46.72,46.59,46.6,22264.0,35.3073,35.3376,35.2392,35.2468,22264.0
2019-04-01 09:40:00,46.61,46.65,46.44,46.44,21976.0,35.2544,35.2846,35.1258,35.1258,21976.0
2019-04-01 09:45:00,46.46,46.48,46.39,46.42,25027.0,35.1409,35.156,35.088,35.1107,25027.0
2019-04-01 09:50:00,46.41,46.59,46.38,46.57,23552.0,35.1031,35.2392,35.0804,35.2241,23552.0
2019-04-01 09:55:00,46.59,46.63,46.49,46.53,18480.0,35.2392,35.2695,35.1636,35.1939,18480.0
2019-04-01 10:00:00,46.53,46.81,46.53,46.81,27199.0,35.1939,35.4056,35.1939,35.4056,27199.0
2019-04-01 10:05:00,46.8,47.06,46.8,46.91,106896.0,35.3981,35.5947,35.3981,35.4813,106896.0
2019-04-01 10:10:00,46.9,47.04,46.83,47.0,44873.0,35.4737,35.5796,35.4208,35.5494,44873.0
2019-04-01 10:15:00,47.01,47.11,47.0,47.11,35754.0,35.5569,35.6326,35.5494,35.6326,35754.0
2019-04-01 10:20:00,47.13,47.13,47.03,47.04,23738.0,35.6477,35.6477,35.572,35.5796,23738.0
2019-04-01 10:25:00,47.05,47.25,47.05,47.19,97306.0,35.5872,35.7384,35.5872,35.6931,97306.0
2019-04-01 10:30:00,47.2,47.22,47.03,47.06,18950.0,35.7006,35.7158,35.572,35.5947,18950.0
2019-04-01 10:35:00,47.06,47.15,47.01,47.1,13451.0,35.5947,35.6628,35.5569,35.625,13451.0
2019-04-01 10:40:00,47.11,47.17,47.07,47.16,11125.0,35.6326,35.6779,35.6023,35.6704,11125.0
2019-04-01 10:45:00,47.16,47.17,47.11,47.13,12222.0,35.6704,35.6779,35.6326,35.6477,12222.0
2019-04-01 10:50:00,47.12,47.12,47.04,47.08,9011.0,35.6401,35.6401,35.5796,35.6099,9011.0
2019-04-01 10:55:00,47.08,47.09,47.04,47.04,10854.0,35.6099,35.6174,35.5796,35.5796,10854.0
2019-04-01 11:00:00,47.05,47.13,47.05,47.06,15640.0,35.5872,35.6477,35.5872,35.5947,15640.0
2019-04-01 11:05:00,47.05,47.09,47.01,47.01,13266.0,35.5872,35.6174,35.5569,35.5569,13266.0
2019-04-01 11:10:00,47.02,47.04,46.95,46.99,17938.0,35.5645,35.5796,35.5115,35.5418,17938.0
2019-04-01 11:15:00,46.98,47.04,46.95,47.03,22396.0,35.5342,35.5796,35.5115,35.572,22396.0
2019-04-01 11:20:00,47.03,47.05,46.99,47.02,16245.0,35.572,35.5872,35.5418,35.5645,16245.0
2019-04-01 11:25:00,47.03,47.05,46.96,46.99,39434.0,35.572,35.5872,35.5191,35.5418,39434.0
2019-04-01 11:30:00,46.99,46.99,46.88,46.96,23200.0,35.5418,35.5418,35.4586,35.5191,23200.0
2019-04-01 11:35:00,46.97,47.02,46.96,46.97,14516.0,35.5267,35.5645,35.5191,35.5267,14516.0
2019-04-01 11:40:00,46.97,46.98,46.92,46.93,10774.0,35.5267,35.5342,35.4888,35.4964,10774.0
2019-04-01 11:45:00,46.93,46.99,46.93,46.99,23297.0,35.4964,35.5418,35.4964,35.5418,23297.0
2019-04-01 11:50:00,46.99,47.05,46.99,47.03,18764.0,35.5418,35.5872,35.5418,35.572,18764.0
2019-04-01 11:55:00,47.03,47.04,46.99,47.02,20782.0,35.572,35.5796,35.5418,35.5645,20782.0
2019-04-01 12:00:00,47.01,47.01,46.95,46.96,16190.0,35.5569,35.5569,35.5115,35.5191,16190.0
2019-04-01 12:05:00,46.96,46.98,46.93,46.97,20152.0,35.5191,35.5342,35.4964,35.5267,20152.0
2019-04-01 12:10:00,46.97,47.03,46.97,47.02,12177.0,35.5267,35.572,35.5267,35.5645,12177.0
2019-04-01 12:15:00,47.01,47.06,47.01,47.05,17810.0,35.5569,35.5947,35.5569,35.5872,17810.0
2019-04-01 12:20:00,47.04,47.06,47.02,47.04,49184.0,35.5796,35.5947,35.5645,35.5796,49184.0
2019-04-01 12:25:00,47.04,47.09,46.94,47.02,78959.0,35.5796,35.6174,35.504,35.5645,78959.0
2019-04-01 12:30:00,47.03,47.06,46.98,47.02,16963.0,35.572,35.5947,35.5342,35.5645,16963.0
2019-04-01 12:35:00,47.01,47.03,47.0,47.03,5459.0,35.5569,35.572,35.5494,35.572,5459.0
2019-04-01 12:40:00,47.03,47.06,47.02,47.06,8509.0,35.572,35.5947,35.5645,35.5947,8509.0
2019-04-01 12:45:00,47.06,47.14,47.06,47.14,10691.0,35.5947,35.6552,35.5947,35.6552,10691.0
2019-04-01 12:50:00,47.13,47.15,47.11,47.15,9882.0,35.6477,35.6628,35.6326,35.6628,9882.0
2019-04-01 12:55:00,47.16,47.16,47.1,47.11,16951.0,35.6704,35.6704,35.625,35.6326,16951.0
2019-04-01 13:00:00,47.11,47.13,47.08,47.12,22827.0,35.6326,35.6477,35.6099,35.6401,22827.0
2019-04-01 13:05:00,47.11,47.13,47.09,47.12,8384.0,35.6326,35.6477,35.6174,35.6401,8384.0
2019-04-01 13:10:00,47.11,47.13,47.11,47.13,7865.0,35.6326,35.6477,35.6326,35.6477,7865.0
2019-04-01 13:15:00,47.13,47.17,47.13,47.16,10839.0,35.6477,35.6779,35.6477,35.6704,10839.0
2019-04-01 13:20:00,47.15,47.18,47.14,47.17,10517.0,35.6628,35.6855,35.6552,35.6779,10517.0
2019-04-01 13:25:00,47.17,47.21,47.15,47.19,15890.0,35.6779,35.7082,35.6628,35.6931,15890.0
2019-04-01 13:30:00,47.18,47.2,47.15,47.15,11011.0,35.6855,35.7006,35.6628,35.6628,11011.0
2019-04-01 13:35:00,47.15,47.2,47.15,47.2,7233.0,35.6628,35.7006,35.6628,35.7006,7233.0
2019-04-01 13:40:00,47.19,47.19,47.16,47.17,7355.0,35.6931,35.6931,35.6704,35.6779,7355.0
2019-04-01 13:45:00,47.17,47.21,47.17,47.19,16978.0,35.6779,35.7082,35.6779,35.6931,16978.0
2019-04-01 13:50:00,47.2,47.22,47.18,47.18,19649.0,35.7006,35.7158,35.6855,35.6855,19649.0
2019-04-01 13:55:00,47.19,47.23,47.19,47.22,11316.0,35.6931,35.7233,35.6931,35.7158,11316.0
2019-04-01 14:00:00,47.23,47.24,47.2,47.22,16484.0,35.7233,35.7309,35.7006,35.7158,16484.0
2019-04-01 14:05:00,47.22,47.26,47.21,47.25,17852.0,35.7158,35.746,35.7082,35.7384,17852.0
2019-04-01 14:10:00,47.25,47.34,47.24,47.29,64804.0,35.7384,35.8065,35.7309,35.7687,64804.0
2019-04-01 14:15:00,47.29,47.29,47.26,47.29,14316.0,35.7687,35.7687,35.746,35.7687,14316.0
2019-04-01 14:20:00,47.3,47.31,47.2,47.27,46541.0,35.7763,35.7838,35.7006,35.7536,46541.0
2019-04-01 14:25:00,47.27,47.31,47.26,47.28,14731.0,35.7536,35.7838,35.746,35.7611,14731.0
2019-04-01 14:30:00,47.29,47.34,47.29,47.34,10786.0,35.7687,35.8065,35.7687,35.8065,10786.0
2019-04-01 14:35:00,47.34,47.35,47.24,47.24,18302.0,35.8065,35.8141,35.7309,35.7309,18302.0
2019-04-01 14:40:00,47.24,47.29,47.24,47.27,17890.0,35.7309,35.7687,35.7309,35.7536,17890.0
2019-04-01 14:45:00,47.26,47.28,47.24,47.27,18043.0,35.746,35.7611,35.7309,35.7536,18043.0
2019-04-01 14:50:00,47.27,47.28,47.22,47.26,18018.0,35.7536,35.7611,35.7158,35.746,18018.0
2019-04-01 14:55:00,47.27,47.35,47.27,47.32,18729.0,35.7536,35.8141,35.7536,35.7914,18729.0
2019-04-01 15:00:00,47.32,47.32,47.28,47.3,35623.0,35.7914,35.7914,35.7611,35.7763,35623.0
2019-04-01 15:05:00,47.3,47.36,47.3,47.36,21899.0,35.7763,35.8216,35.7763,35.8216,21899.0
2019-04-01 15:10:00,47.35,47.42,47.35,47.39,28929.0,35.8141,35.867,35.8141,35.8443,28929.0
2019-04-01 15:15:00,47.39,47.42,47.36,47.41,58919.0,35.8443,35.867,35.8216,35.8595,58919.0
2019-04-01 15:20:00,47.42,47.48,47.41,47.47,29497.0,35.867,35.9124,35.8595,35.9048,29497.0
2019-04-01 15:25:00,47.47,47.55,47.45,47.54,47971.0,35.9048,35.9654,35.8897,35.9578,47971.0
2019-04-01 15:30:00,47.55,47.55,47.47,47.5,62379.0,35.9654,35.9654,35.9048,35.9275,62379.0
2019-04-01 15:35:00,47.5,47.59,47.49,47.59,56424.0,35.9275,35.9956,35.92,35.9956,56424.0
2019-04-01 15:40:00,47.58,47.62,47.56,47.59,145125.0,35.988,36.0183,35.9729,35.9956,145125.0
2019-04-01 15:45:00,47.59,47.61,47.57,47.59,99271.0,35.9956,36.0107,35.9805,35.9956,99271.0
2019-04-01 15:50:00,47.59,47.64,47.59,47.63,142283.0,35.9956,36.0334,35.9956,36.0259,142283.0
2019-04-01 15:55:00,47.64,47.71,47.62,47.64,239379.0,36.0334,36.0864,36.0183,36.0334,239379.0
2019-04-02 09:30:00,47.65,47.7,47.32,47.34,43659.0,36.041,36.0788,35.7914,35.8065,43659.0
2019-04-02 09:35:00,47.38,47.39,47.18,47.21,19630.0,35.8368,35.8443,35.6855,35.7082,19630.0
2019-04-02 09:40:00,47.25,47.37,47.21,47.36,28179.0,35.7384,35.8292,35.7082,35.8216,28179.0
2019-04-02 09:45:00,47.34,47.35,47.25,47.34,21248.0,35.8065,35.8141,35.7384,35.8065,21248.0
2019-04-02 09:50:00,47.36,47.5,47.35,47.5,23017.0,35.8216,35.9275,35.8141,35.9275,23017.0
2019-04-02 09:55:00,47.5,47.71,47.47,47.71,27161.0,35.9275,36.0864,35.9048,36.0864,27161.0
2019-04-02 10:00:00,47.71,47.71,47.54,47.65,24690.0,36.0864,36.0864,35.9578,36.041,24690.0
2019-04-02 10:05:00,47.64,47.72,47.63,47.67,25472.0,36.0334,36.0939,36.0259,36.0561,25472.0
2019-04-02 10:10:00,47.66,47.66,47.49,47.55,36709.0,36.0486,36.0486,35.92,35.9654,36709.0
2019-04-02 10:15:00,47.55,47.57,47.46,47.46,23013.0,35.9654,35.9805,35.8973,35.8973,23013.0
2019-04-02 10:20:00,47.46,47.49,47.42,47.45,16968.0,35.8973,35.92,35.867,35.8897,16968.0
2019-04-02 10:25:00,47.45,47.49,47.41,47.46,16200.0,35.8897,35.92,35.8595,35.8973,16200.0
2019-04-02 10:30:00,47.46,47.47,47.41,47.44,14978.0,35.8973,35.9048,35.8595,35.8822,14978.0
2019-04-02 10:35:00,47.44,47.45,47.25,47.27,12202.0,35.8822,35.8897,35.7384,35.7536,12202.0
2019-04-02 10:40:00,47.25,47.3,47.19,47.28,18745.0,35.7384,35.7763,35.6931,35.7611,18745.0
2019-04-02 10:45:00,47.28,47.33,47.23,47.23,22931.0,35.7611,35.799,35.7233,35.7233,22931.0
2019-04-02 10:50:00,47.23,47.35,47.23,47.27,18087.0,35.7233,35.8141,35.7233,35.7536,18087.0
2019-04-02 10:55:00,47.27,47.31,47.2,47.21,23047.0,35.7536,35.7838,35.7006,35.7082,23047.0
2019-04-02 11:00:00,47.21,47.23,47.1,47.13,16980.0,35.7082,35.7233,35.625,35.6477,16980.0
2019-04-02 11:05:00,47.14,47.2,47.05,47.07,20334.0,35.6552,35.7006,35.5872,35.6023,20334.0
2019-04-02 11:10:00,47.05,47.05,46.91,46.93,28353.0,35.5872,35.5872,35.4813,35.4964,28353.0
2019-04-02 11:15:00,46.92,47.04,46.92,47.0,34932.0,35.4888,35.5796,35.4888,35.5494,34932.0
2019-04-02 11:20:00,47.0,47.07,46.95,47.03,23890.0,35.5494,35.6023,35.5115,35.572,23890.0
2019-04-02 11:25:00,47.02,47.11,47.01,47.09,10899.0,35.5645,35.6326,35.5569,35.6174,10899.0
2019-04-02 11:30:00,47.1,47.11,47.04,47.08,10585.0,35.625,35.6326,35.5796,35.6099,10585.0
2019-04-02 11:35:00,47.07,47.08,47.02,47.08,12351.0,35.6023,35.6099,35.5645,35.6099,12351.0
2019-04-02 11:40:00,47.09,47.13,47.08,47.12,10433.0,35.6174,35.6477,35.6099,35.6401,10433.0
2019-04-02 11:45:00,47.12,47.28,47.11,47.28,70960.0,35.6401,35.7611,35.6326,35.7611,70960.0
2019-04-02 11:50:00,47.29,47.29,47.17,47.2,8506.0,35.7687,35.7687,35.6779,35.7006,8506.0
2019-04-02 11:55:00,47.21,47.21,47.15,47.15,7925.0,35.7082,35.7082,35.6628,35.6628,7925.0
2019-04-02 12:00:00,47.15,47.22,47.14,47.22,8837.0,35.6628,35.7158,35.6552,35.7158,8837.0
2019-04-02 12:05:00,47.21,47.21,47.12,47.17,8090.0,35.7082,35.7082,35.6401,35.6779,8090.0
2019-04-02 12:10:00,47.17,47.21,47.16,47.16,6664.0,35.6779,35.7082,35.6704,35.6704,6664.0
2019-04-02 12:15:00,47.16,47.18,47.12,47.14,6805.0,35.6704,35.6855,35.6401,35.6552,6805.0
2019-04-02 12:20:00,47.13,47.15,47.06,47.07,8820.0,35.6477,35.6628,35.5947,35.6023,8820.0
2019-04-02 12:25:00,47.07,47.1,47.05,47.1,13154.0,35.6023,35.625,35.5872,35.625,13154.0
2019-04-02 12:30:00,47.1,47.11,47.05,47.11,12151.0,35.625,35.6326,35.5872,35.6326,12151.0
2019-04-02 12:35:00,47.12,47.13,47.09,47.13,15454.0,35.6401,35.6477,35.6174,35.6477,15454.0
2019-04-02 12:40:00,47.13,47.13,47.08,47.11,7615.0,35.6477,35.6477,35.6099,35.6326,7615.0
2019-04-02 12:45:00,47.1,47.11,47.08,47.09,5062.0,35.625,35.6326,35.6099,35.6174,5062.0
2019-04-02 12:50:00,47.1,47.11,47.04,47.06,8933.0,35.625,35.6326,35.5796,35.5947,8933.0
2019-04-02 12:55:00,47.06,47.08,47.04,47.05,5870.0,35.5947,35.6099,35.5796,35.5872,5870.0
2019-04-02 13:00:00,47.05,47.06,47.01,47.05,9015.0,35.5872,35.5947,35.5569,35.5872,9015.0
2019-04-02 13:05:00,47.05,47.15,47.05,47.14,7075.0,35.5872,35.6628,35.5872,35.6552,7075.0
2019-04-02 13:10:00,47.14,47.15,47.11,47.12,10773.0,35.6552,35.6628,35.6326,35.6401,10773.0
2019-04-02 13:15:00,47.13,47.16,47.12,47.12,5262.0,35.6477,35.6704,35.6401,35.6401,5262.0
2019-04-02 13:20:00,47.12,47.14,47.07,47.12,10219.0,35.6401,35.6552,35.6023,35.6401,10219.0
2019-04-02 13:25:00,47.13,47.14,47.1,47.11,8638.0,35.6477,35.6552,35.625,35.6326,8638.0
2019-04-02 13:30:00,47.1,47.12,47.06,47.12,11482.0,35.625,35.6401,35.5947,35.6401,11482.0
2019-04-02 13:35:00,47.12,47.2,47.12,47.2,8877.0,35.6401,35.7006,35.6401,35.7006,8877.0
2019-04-02 13:40:00,47.2,47.26,47.2,47.26,5901.0,35.7006,35.746,35.7006,35.746,5901.0
2019-04-02 13:45:00,47.25,47.25,47.17,47.17,6845.0,35.7384,35.7384,35.6779,35.6779,6845.0
2019-04-02 13:50:00,47.17,47.18,47.1,47.14,11951.0,35.6779,35.6855,35.625,35.6552,11951.0
2019-04-02 13:55:00,47.14,47.16,47.07,47.1,10097.0,35.6552,35.6704,35.6023,35.625,10097.0
2019-04-02 14:00:00,47.11,47.15,47.09,47.15,6200.0,35.6326,35.6628,35.6174,35.6628,6200.0
2019-04-02 14:05:00,47.14,47.15,47.1,47.13,11727.0,35.6552,35.6628,35.625,35.6477,11727.0
2019-04-02 14:10:00,47.14,47.18,47.13,47.16,7695.0,35.6552,35.6855,35.6477,35.6704,7695.0
2019-04-02 14:15:00,47.16,47.16,47.09,47.1,8126.0,35.6704,35.6704,35.6174,35.625,8126.0
2019-04-02 14:20:00,47.11,47.15,47.1,47.15,9928.0,35.6326,35.6628,35.625,35.6628,9928.0
2019-04-02 14:25:00,47.15,47.16,47.1,47.12,14818.0,35.6628,35.6704,35.625,35.6401,14818.0
2019-04-02 14:30:00,47.11,47.19,47.1,47.19,10524.0,35.6326,35.6931,35.625,35.6931,10524.0
2019-04-02 14:35:00,47.18,47.19,47.11,47.11,13236.0,35.6855,35.6931,35.6326,35.6326,13236.0
2019-04-02 14:40:00,47.12,47.15,47.12,47.12,10549.0,35.6401,35.6628,35.6401,35.6401,10549.0
2019-04-02 14:45:00,47.13,47.16,47.08,47.08,12185.0,35.6477,35.6704,35.6099,35.6099,12185.0
2019-04-02 14:50:00,47.09,47.12,47.07,47.09,11944.0,35.6174,35.6401,35.6023,35.6174,11944.0
2019-04-02 14:55:00,47.09,47.14,47.09,47.11,15178.0,35.6174,35.6552,35.6174,35.6326,15178.0
2019-04-02 15:00:00,47.11,47.14,47.1,47.14,11702.0,35.6326,35.6552,35.625,35.6552,11702.0
2019-04-02 15:05:00,47.14,47.17,47.13,47.15,11430.0,35.6552,35.6779,35.6477,35.6628,11430.0
2019-04-02 15:10:00,47.15,47.16,47.13,47.14,18027.0,35.6628,35.6704,35.6477,35.6552,18027.0
2019-04-02 15:15:00,47.14,47.19,47.07,47.16,45565.0,35.6552,35.6931,35.6023,35.6704,45565.0
2019-04-02 15:20:00,47.15,47.16,47.12,47.12,18085.0,35.6628,35.6704,35.6401,35.6401,18085.0
2019-04-02 15:25:00,47.12,47.15,47.11,47.12,18434.0,35.6401,35.6628,35.6326,35.6401,18434.0
2019-04-02 15:30:00,47.13,47.18,47.12,47.13,24939.0,35.6477,35.6855,35.6401,35.6477,24939.0
2019-04-02 15:35:00,47.13,47.16,47.09,47.13,36902.0,35.6477,35.6704,35.6174,35.6477,36902.0
2019-04-02 15:40:00,47.12,47.19,47.11,47.19,154232.0,35.6401,35.6931,35.6326,35.6931,154232.0
2019-04-02 15:45:00,47.18,47.24,47.16,47.18,67876.0,35.6855,35.7309,35.6704,35.6855,67876.0
2019-04-02 15:50:00,47.19,47.2,47.14,47.16,58447.0,35.6931,35.7006,35.6552,35.6704,58447.0
2019-04-02 15:55:00,47.16,47.18,47.12,47.14,89154.0,35.6704,35.6855,35.6401,35.6552,89154.0
2019-04-03 09:30:00,47.53,47.59,47.31,47.4,34919.0,35.9502,35.9956,35.7838,35.8519,34919.0
2019-04-03 09:35:00,47.44,47.55,47.37,47.53,19654.0,35.8822,35.9654,35.8292,35.9502,19654.0
2019-04-03 09:40:00,47.5,47.69,47.46,47.56,18994.0,35.9275,36.0712,35.8973,35.9729,18994.0
2019-04-03 09:45:00,47.55,47.6,47.46,47.55,25898.0,35.9654,36.0032,35.8973,35.9654,25898.0
2019-04-03 09:50:00,47.55,47.58,47.43,47.44,18091.0,35.9654,35.988,35.8746,35.8822,18091.0
2019-04-03 09:55:00,47.46,47.5,47.42,47.44,16431.0,35.8973,35.9275,35.867,35.8822,16431.0
2019-04-03 10:00:00,47.42,47.48,47.37,47.44,67895.0,35.867,35.9124,35.8292,35.8822,67895.0
2019-04-03 10:05:00,47.45,47.45,47.33,47.4,27046.0,35.8897,35.8897,35.799,35.8519,27046.0
2019-04-03 10:10:00,47.41,47.49,47.41,47.49,18361.0,35.8595,35.92,35.8595,35.92,18361.0
2019-04-03 10:15:00,47.48,47.6,47.48,47.6,40219.0,35.9124,36.0032,35.9124,36.0032,40219.0
2019-04-03 10:20:00,47.6,47.61,47.53,47.59,23071.0,36.0032,36.0107,35.9502,35.9956,23071.0
2019-04-03 10:25:00,47.6,47.62,47.51,47.54,27244.0,36.0032,36.0183,35.9351,35.9578,27244.0
2019-04-03 10:30:00,47.51,47.58,47.47,47.58,34259.0,35.9351,35.988,35.9048,35.988,34259.0
2019-04-03 10:35:00,47.57,47.6,47.5,47.59,39477.0,35.9805,36.0032,35.9275,35.9956,39477.0
2019-04-03 10:40:00,47.59,47.6,47.54,47.56,17290.0,35.9956,36.0032,35.9578,35.9729,17290.0
2019-04-03 10:45:00,47.55,47.57,47.43,47.51,17968.0,35.9654,35.9805,35.8746,35.9351,17968.0
2019-04-03 10:50:00,47.51,47.6,47.5,47.55,23215.0,35.9351,36.0032,35.9275,35.9654,23215.0
2019-04-03 10:55:00,47.56,47.59,47.5,47.52,11820.0,35.9729,35.9956,35.9275,35.9427,11820.0
2019-04-03 11:00:00,47.53,47.55,47.48,47.51,47889.0,35.9502,35.9654,35.9124,35.9351,47889.0
2019-04-03 11:05:00,47.5,47.51,47.44,47.45,13674.0,35.9275,35.9351,35.8822,35.8897,13674.0
2019-04-03 11:10:00,47.45,47.46,47.32,47.37,17964.0,35.8897,35.8973,35.7914,35.8292,17964.0
2019-04-03 11:15:00,47.36,47.42,47.35,47.42,10266.0,35.8216,35.867,35.8141,35.867,10266.0
2019-04-03 11:20:00,47.43,47.46,47.35,47.35,15714.0,35.8746,35.8973,35.8141,35.8141,15714.0
2019-04-03 11:25:00,47.34,47.37,47.28,47.35,12300.0,35.8065,35.8292,35.7611,35.8141,12300.0
2019-04-03 11:30:00,47.36,47.37,47.33,47.35,11007.0,35.8216,35.8292,35.799,35.8141,11007.0
2019-04-03 11:35:00,47.37,47.38,47.33,47.38,10579.0,35.8292,35.8368,35.799,35.8368,10579.0
2019-04-03 11:40:00,47.39,47.42,47.39,47.41,10296.0,35.8443,35.867,35.8443,35.8595,10296.0
2019-04-03 11:45:00,47.42,47.44,47.4,47.42,9124.0,35.867,35.8822,35.8519,35.867,9124.0
2019-04-03 11:50:00,47.42,47.49,47.42,47.49,14663.0,35.867,35.92,35.867,35.92,14663.0
2019-04-03 11:55:00,47.48,47.5,47.46,47.47,16297.0,35.9124,35.9275,35.8973,35.9048,16297.0
2019-04-03 12:00:00,47.47,47.52,47.45,47.52,14964.0,35.9048,35.9427,35.8897,35.9427,14964.0
2019-04-03 12:05:00,47.52,47.6,47.48,47.6,94177.0,35.9427,36.0032,35.9124,36.0032,94177.0
2019-04-03 12:10:00,47.61,47.61,47.49,47.5,13215.0,36.0107,36.0107,35.92,35.9275,13215.0
2019-04-03 12:15:00,47.49,47.59,47.48,47.59,42283.0,35.92,35.9956,35.9124,35.9956,42283.0
2019-04-03 12:20:00,47.59,47.65,47.58,47.64,13871.0,35.9956,36.041,35.988,36.0334,13871.0
2019-04-03 12:25:00,47.64,47.67,47.63,47.64,9651.0,36.0334,36.0561,36.0259,36.0334,9651.0
2019-04-03 12:30:00,47.64,47.7,47.63,47.69,8665.0,36.0334,36.0788,36.0259,36.0712,8665.0
2019-04-03 12:35:00,47.69,47.69,47.65,47.67,14449.0,36.0712,36.0712,36.041,36.0561,14449.0
2019-04-03 12:40:00,47.68,47.74,47.68,47.73,25648.0,36.0637,36.1091,36.0637,36.1015,25648.0
2019-04-03 12:45:00,47.74,47.78,47.72,47.72,32966.0,36.1091,36.1393,36.0939,36.0939,32966.0
2019-04-03 12:50:00,47.71,47.71,47.63,47.66,10588.0,36.0864,36.0864,36.0259,36.0486,10588.0
2019-04-03 12:55:00,47.67,47.73,47.67,47.73,15026.0,36.0561,36.1015,36.0561,36.1015,15026.0
2019-04-03 13:00:00,47.73,47.78,47.73,47.77,33304.0,36.1015,36.1393,36.1015,36.1318,33304.0
2019-04-03 13:05:00,47.77,47.77,47.69,47.72,10158.0,36.1318,36.1318,36.0712,36.0939,10158.0
2019-04-03 13:10:00,47.71,47.73,47.64,47.65,8697.0,36.0864,36.1015,36.0334,36.041,8697.0
2019-04-03 13:15:00,47.64,47.65,47.6,47.65,16782.0,36.0334,36.041,36.0032,36.041,16782.0
2019-04-03 13:20:00,47.66,47.81,47.64,47.77,76501.0,36.0486,36.162,36.0334,36.1318,76501.0
2019-04-03 13:25:00,47.77,47.79,47.74,47.77,12369.0,36.1318,36.1469,36.1091,36.1318,12369.0
2019-04-03 13:30:00,47.77,47.79,47.75,47.79,10700.0,36.1318,36.1469,36.1166,36.1469,10700.0
2019-04-03 13:35:00,47.79,47.85,47.79,47.84,59393.0,36.1469,36.1923,36.1469,36.1847,59393.0
2019-04-03 13:40:00,47.84,47.88,47.81,47.87,66177.0,36.1847,36.215,36.162,36.2074,66177.0
2019-04-03 13:45:00,47.87,47.88,47.82,47.84,42236.0,36.2074,36.215,36.1696,36.1847,42236.0
2019-04-03 13:50:00,47.84,47.85,47.7,47.73,12050.0,36.1847,36.1923,36.0788,36.1015,12050.0
2019-04-03 13:55:00,47.73,47.74,47.71,47.73,11547.0,36.1015,36.1091,36.0864,36.1015,11547.0
2019-04-03 14:00:00,47.73,47.78,47.72,47.77,19631.0,36.1015,36.1393,36.0939,36.1318,19631.0
2019-04-03 14:05:00,47.76,47.82,47.76,47.82,12780.0,36.1242,36.1696,36.1242,36.1696,12780.0
2019-04-03 14:10:00,47.82,47.82,47.77,47.78,14934.0,36.1696,36.1696,36.1318,36.1393,14934.0
2019-04-03 14:15:00,47.78,47.8,47.77,47.79,34620.0,36.1393,36.1545,36.1318,36.1469,34620.0
2019-04-03 14:20:00,47.8,47.9,47.8,47.89,87014.0,36.1545,36.2301,36.1545,36.2225,87014.0
2019-04-03 14:25:00,47.87,47.95,47.85,47.94,86321.0,36.2074,36.2679,36.1923,36.2603,86321.0
2019-04-03 14:30:00,47.95,47.96,47.84,47.84,70554.0,36.2679,36.2755,36.1847,36.1847,70554.0
2019-04-03 14:35:00,47.84,47.84,47.67,47.69,15991.0,36.1847,36.1847,36.0561,36.0712,15991.0
2019-04-03 14:40:00,47.69,47.72,47.67,47.72,16748.0,36.0712,36.0939,36.0561,36.0939,16748.0
2019-04-03 14:45:00,47.71,47.79,47.71,47.79,15553.0,36.0864,36.1469,36.0864,36.1469,15553.0
2019-04-03 14:50:00,47.79,47.82,47.76,47.78,21016.0,36.1469,36.1696,36.1242,36.1393,21016.0
2019-04-03 14:55:00,47.78,47.79,47.74,47.77,24792.0,36.1393,36.1469,36.1091,36.1318,24792.0
2019-04-03 15:00:00,47.76,47.81,47.73,47.79,28493.0,36.1242,36.162,36.1015,36.1469,28493.0
2019-04-03 15:05:00,47.79,47.8,47.69,47.69,16129.0,36.1469,36.1545,36.0712,36.0712,16129.0
2019-04-03 15:10:00,47.68,47.68,47.63,47.67,59994.0,36.0637,36.0637,36.0259,36.0561,59994.0
2019-04-03 15:15:00,47.67,47.67,47.63,47.64,25674.0,36.0561,36.0561,36.0259,36.0334,25674.0
2019-04-03 15:20:00,47.65,47.65,47.55,47.61,33743.0,36.041,36.041,35.9654,36.0107,33743.0
2019-04-03 15:25:00,47.61,47.67,47.59,47.66,18113.0,36.0107,36.0561,35.9956,36.0486,18113.0
2019-04-03 15:30:00,47.65,47.68,47.61,47.66,30128.0,36.041,36.0637,36.0107,36.0486,30128.0
2019-04-03 15:35:00,47.66,47.69,47.63,47.65,35676.0,36.0486,36.0712,36.0259,36.041,35676.0
2019-04-03 15:40:00,47.65,47.68,47.62,47.66,32589.0,36.041,36.0637,36.0183,36.0486,32589.0
2019-04-03 15:45:00,47.66,47.69,47.63,47.66,44496.0,36.0486,36.0712,36.0259,36.0486,44496.0
2019-04-03 15:50:00,47.67,47.73,47.67,47.68,53401.0,36.0561,36.1015,36.0561,36.0637,53401.0
2019-04-03 15:55:00,47.67,47.71,47.64,47.68,173095.0,36.0561,36.0864,36.0334,36.0637,173095.0
2019-04-04 09:30:00,47.53,47.53,46.97,47.01,111929.0,35.9502,35.9502,35.5267,35.5569,111929.0
2019-04-04 09:35:00,47.01,47.04,46.86,46.96,86270.0,35.5569,35.5796,35.4435,35.5191,86270.0
2019-04-04 09:40:00,46.97,47.08,46.82,46.84,59697.0,35.5267,35.6099,35.4132,35.4283,59697.0
2019-04-04 09:45:00,46.87,47.05,46.82,46.96,50738.0,35.451,35.5872,35.4132,35.5191,50738.0
2019-04-04 09:50:00,46.96,47.03,46.84,46.93,30494.0,35.5191,35.572,35.4283,35.4964,30494.0
2019-04-04 09:55:00,46.91,46.91,46.72,46.74,37396.0,35.4813,35.4813,35.3376,35.3527,37396.0
2019-04-04 10:00:00,46.73,46.73,46.56,46.56,37724.0,35.3451,35.3451,35.2166,35.2166,37724.0
2019-04-04 10:05:00,46.59,46.7,46.57,46.59,26723.0,35.2392,35.3224,35.2241,35.2392,26723.0
2019-04-04 10:10:00,46.6,46.68,46.56,46.6,31475.0,35.2468,35.3073,35.2166,35.2468,31475.0
2019-04-04 10:15:00,46.61,46.8,46.61,46.77,26058.0,35.2544,35.3981,35.2544,35.3754,26058.0
2019-04-04 10:20:00,46.79,46.85,46.78,46.83,24565.0,35.3905,35.4359,35.383,35.4208,24565.0
2019-04-04 10:25:00,46.82,46.9,46.82,46.88,16032.0,35.4132,35.4737,35.4132,35.4586,16032.0
2019-04-04 10:30:00,46.87,46.93,46.85,46.86,21979.0,35.451,35.4964,35.4359,35.4435,21979.0
2019-04-04 10:35:00,46.86,46.87,46.82,46.85,28239.0,35.4435,35.451,35.4132,35.4359,28239.0
2019-04-04 10:40:00,46.85,46.9,46.79,46.89,36207.0,35.4359,35.4737,35.3905,35.4662,36207.0
2019-04-04 10:45:00,46.89,47.08,46.89,47.06,35497.0,35.4662,35.6099,35.4662,35.5947,35497.0
2019-04-04 10:50:00,47.06,47.07,47.0,47.0,21737.0,35.5947,35.6023,35.5494,35.5494,21737.0
2019-04-04 10:55:00,47.0,47.03,46.96,47.0,28292.0,35.5494,35.572,35.5191,35.5494,28292.0
2019-04-04 11:00:00,47.0,47.04,46.97,47.04,20955.0,35.5494,35.5796,35.5267,35.5796,20955.0
2019-04-04 11:05:00,47.04,47.12,47.04,47.11,15735.0,35.5796,35.6401,35.5796,35.6326,15735.0
2019-04-04 11:10:00,47.11,47.15,47.08,47.13,25999.0,35.6326,35.6628,35.6099,35.6477,25999.0
2019-04-04 11:15:00,47.13,47.14,46.92,46.92,18499.0,35.6477,35.6552,35.4888,35.4888,18499.0
2019-04-04 11:20:00,46.92,46.96,46.86,46.93,22984.0,35.4888,35.5191,35.4435,35.4964,22984.0
2019-04-04 11:25:00,46.94,47.02,46.93,47.0,16419.0,35.504,35.5645,35.4964,35.5494,16419.0
2019-04-04 11:30:00,47.0,47.0,46.89,46.93,14839.0,35.5494,35.5494,35.4662,35.4964,14839.0
2019-04-04 11:35:00,46.93,47.0,46.91,46.99,15986.0,35.4964,35.5494,35.4813,35.5418,15986.0
2019-04-04 11:40:00,46.98,46.98,46.93,46.93,12954.0,35.5342,35.5342,35.4964,35.4964,12954.0
2019-04-04 11:45:00,46.93,46.94,46.89,46.89,12815.0,35.4964,35.504,35.4662,35.4662,12815.0
2019-04-04 11:50:00,46.88,46.91,46.84,46.85,18649.0,35.4586,35.4813,35.4283,35.4359,18649.0
2019-04-04 11:55:00,46.85,46.93,46.85,46.89,11512.0,35.4359,35.4964,35.4359,35.4662,11512.0
2019-04-04 12:00:00,46.9,46.97,46.89,46.95,17850.0,35.4737,35.5267,35.4662,35.5115,17850.0
2019-04-04 12:05:00,46.95,46.98,46.95,46.96,10342.0,35.5115,35.5342,35.5115,35.5191,10342.0
2019-04-04 12:10:00,46.96,46.97,46.93,46.93,14544.0,35.5191,35.5267,35.4964,35.4964,14544.0
2019-04-04 12:15:00,46.94,46.94,46.84,46.87,13400.0,35.504,35.504,35.4283,35.451,13400.0
2019-04-04 12:20:00,46.87,46.94,46.87,46.91,14067.0,35.451,35.504,35.451,35.4813,14067.0
2019-04-04 12:25:00,46.91,46.92,46.87,46.89,10862.0,35.4813,35.4888,35.451,35.4662,10862.0
2019-04-04 12:30:00,46.89,46.91,46.85,46.88,10572.0,35.4662,35.4813,35.4359,35.4586,10572.0
2019-04-04 12:35:00,46.89,46.92,46.88,46.91,9683.0,35.4662,35.4888,35.4586,35.4813,9683.0
2019-04-04 12:40:00,46.9,46.96,46.9,46.93,9863.0,35.4737,35.5191,35.4737,35.4964,9863.0
2019-04-04 12:45:00,46.93,46.93,46.9,46.92,6851.0,35.4964,35.4964,35.4737,35.4888,6851.0
2019-04-04 12:50:00,46.93,46.98,46.92,46.97,11268.0,35.4964,35.5342,35.4888,35.5267,11268.0
2019-04-04 12:55:00,46.96,46.99,46.95,46.96,12683.0,35.5191,35.5418,35.5115,35.5191,12683.0
2019-04-04 13:00:00,46.97,47.02,46.97,46.99,22679.0,35.5267,35.5645,35.5267,35.5418,22679.0
2019-04-04 13:05:00,46.99,47.03,46.99,47.02,6526.0,35.5418,35.572,35.5418,35.5645,6526.0
2019-04-04 13:10:00,47.02,47.02,46.93,46.94,15255.0,35.5645,35.5645,35.4964,35.504,15255.0
2019-04-04 13:15:00,46.94,46.98,46.92,46.98,19029.0,35.504,35.5342,35.4888,35.5342,19029.0
2019-04-04 13:20:00,46.98,47.01,46.96,47.0,22215.0,35.5342,35.5569,35.5191,35.5494,22215.0
2019-04-04 13:25:00,47.0,47.02,46.99,47.02,11681.0,35.5494,35.5645,35.5418,35.5645,11681.0
2019-04-04 13:30:00,47.02,47.03,46.99,47.0,14968.0,35.5645,35.572,35.5418,35.5494,14968.0
2019-04-04 13:35:00,47.01,47.05,47.0,47.03,24352.0,35.5569,35.5872,35.5494,35.572,24352.0
2019-04-04 13:40:00,47.03,47.05,46.98,47.01,11100.0,35.572,35.5872,35.5342,35.5569,11100.0
2019-04-04 13:45:00,47.02,47.03,47.0,47.01,10116.0,35.5645,35.572,35.5494,35.5569,10116.0
2019-04-04 13:50:00,47.02,47.03,47.01,47.02,8878.0,35.5645,35.572,35.5569,35.5645,8878.0
2019-04-04 13:55:00,47.02,47.03,47.0,47.01,9099.0,35.5645,35.572,35.5494,35.5569,9099.0
2019-04-04 14:00:00,47.0,47.01,46.98,46.99,13254.0,35.5494,35.5569,35.5342,35.5418,13254.0
2019-04-04 14:05:00,47.0,47.03,47.0,47.01,16167.0,35.5494,35.572,35.5494,35.5569,16167.0
2019-04-04 14:10:00,47.0,47.04,46.97,47.04,11626.0,35.5494,35.5796,35.5267,35.5796,11626.0
2019-04-04 14:15:00,47.04,47.09,47.03,47.08,16283.0,35.5796,35.6174,35.572,35.6099,16283.0
2019-04-04 14:20:00,47.08,47.13,47.08,47.11,13261.0,35.6099,35.6477,35.6099,35.6326,13261.0
2019-04-04 14:25:00,47.1,47.13,47.09,47.1,17788.0,35.625,35.6477,35.6174,35.625,17788.0
2019-04-04 14:30:00,47.09,47.15,47.09,47.14,13323.0,35.6174,35.6628,35.6174,35.6552,13323.0
2019-04-04 14:35:00,47.14,47.17,47.11,47.11,11507.0,35.6552,35.6779,35.6326,35.6326,11507.0
2019-04-04 14:40:00,47.12,47.14,47.1,47.12,18131.0,35.6401,35.6552,35.625,35.6401,18131.0
2019-04-04 14:45:00,47.12,47.16,47.11,47.15,11352.0,35.6401,35.6704,35.6326,35.6628,11352.0
2019-04-04 14:50:00,47.16,47.17,47.13,47.17,19077.0,35.6704,35.6779,35.6477,35.6779,19077.0
2019-04-04 14:55:00,47.17,47.19,47.16,47.18,15857.0,35.6779,35.6931,35.6704,35.6855,15857.0
2019-04-04 15:00:00,47.18,47.18,47.14,47.14,16885.0,35.6855,35.6855,35.6552,35.6552,16885.0
2019-04-04 15:05:00,47.15,47.2,47.14,47.15,15307.0,35.6628,35.7006,35.6552,35.6628,15307.0
2019-04-04 15:10:00,47.16,47.2,47.15,47.2,14432.0,35.6704,35.7006,35.6628,35.7006,14432.0
2019-04-04 15:15:00,47.2,47.22,47.19,47.22,18863.0,35.7006,35.7158,35.6931,35.7158,18863.0
2019-04-04 15:20:00,47.22,47.25,47.22,47.24,30735.0,35.7158,35.7384,35.7158,35.7309,30735.0
2019-04-04 15:25:00,47.24,47.26,47.23,47.24,29207.0,35.7309,35.746,35.7233,35.7309,29207.0
2019-04-04 15:30:00,47.25,47.33,47.25,47.32,79574.0,35.7384,35.799,35.7384,35.7914,79574.0
2019-04-04 15:35:00,47.32,47.37,47.31,47.34,51371.0,35.7914,35.8292,35.7838,35.8065,51371.0
2019-04-04 15:40:00,47.34,47.35,47.28,47.3,36501.0,35.8065,35.8141,35.7611,35.7763,36501.0
2019-04-04 15:45:00,47.29,47.3,47.26,47.29,27048.0,35.7687,35.7763,35.746,35.7687,27048.0
2019-04-04 15:50:00,47.29,47.31,47.27,47.29,48080.0,35.7687,35.7838,35.7536,35.7687,48080.0
2019-04-04 15:55:00,47.3,47.31,47.23,47.31,107304.0,35.7763,35.7838,35.7233,35.7838,107304.0
2019-04-05 09:30:00,46.52,46.69,46.17,46.69,129997.0,35.1863,35.3149,34.9216,35.3149,129997.0
2019-04-05 09:35:00,46.63,46.82,46.5,46.68,44742.0,35.2695,35.4132,35.1712,35.3073,44742.0
2019-04-05 09:40:00,46.69,46.98,46.68,46.98,26733.0,35.3149,35.5342,35.3073,35.5342,26733.0
2019-04-05 09:45:00,46.98,47.1,46.9,47.01,27005.0,35.5342,35.625,35.4737,35.5569,27005.0
2019-04-05 09:50:00,47.02,47.29,47.02,47.26,43359.0,35.5645,35.7687,35.5645,35.746,43359.0
2019-04-05 09:55:00,47.23,47.39,47.22,47.39,45853.0,35.7233,35.8443,35.7158,35.8443,45853.0
2019-04-05 10:00:00,47.38,47.53,47.37,47.46,77897.0,35.8368,35.9502,35.8292,35.8973,77897.0
2019-04-05 10:05:00,47.45,47.5,47.38,47.42,21039.0,35.8897,35.9275,35.8368,35.867,21039.0
2019-04-05 10:10:00,47.45,47.57,47.44,47.55,38645.0,35.8897,35.9805,35.8822,35.9654,38645.0
2019-04-05 10:15:00,47.53,47.65,47.48,47.65,40319.0,35.9502,36.041,35.9124,36.041,40319.0
2019-04-05 10:20:00,47.63,47.69,47.61,47.62,39649.0,36.0259,36.0712,36.0107,36.0183,39649.0
2019-04-05 10:25:00,47.62,47.62,47.45,47.48,21813.0,36.0183,36.0183,35.8897,35.9124,21813.0
2019-04-05 10:30:00,47.48,47.5,47.41,47.41,23023.0,35.9124,35.9275,35.8595,35.8595,23023.0
2019-04-05 10:35:00,47.42,47.46,47.38,47.4,32354.0,35.867,35.8973,35.8368,35.8519,32354.0
2019-04-05 10:40:00,47.41,47.43,47.37,47.43,26942.0,35.8595,35.8746,35.8292,35.8746,26942.0
2019-04-05 10:45:00,47.43,47.44,47.34,47.37,23294.0,35.8746,35.8822,35.8065,35.8292,23294.0
2019-04-05 10:50:00,47.37,47.42,47.35,47.41,17801.0,35.8292,35.867,35.8141,35.8595,17801.0
2019-04-05 10:55:00,47.41,47.42,47.35,47.39,14729.0,35.8595,35.867,35.8141,35.8443,14729.0
2019-04-05 11:00:00,47.41,47.52,47.39,47.48,113140.0,35.8595,35.9427,35.8443,35.9124,113140.0
2019-04-05 11:05:00,47.49,47.5,47.42,47.42,15530.0,35.92,35.9275,35.867,35.867,15530.0
2019-04-05 11:10:00,47.43,47.5,47.43,47.47,36244.0,35.8746,35.9275,35.8746,35.9048,36244.0
2019-04-05 11:15:00,47.47,47.56,47.45,47.45,42050.0,35.9048,35.9729,35.8897,35.8897,42050.0
2019-04-05 11:20:00,47.45,47.45,47.38,47.38,10079.0,35.8897,35.8897,35.8368,35.8368,10079.0
2019-04-05 11:25:00,47.38,47.43,47.33,47.39,13377.0,35.8368,35.8746,35.799,35.8443,13377.0
2019-04-05 11:30:00,47.38,47.39,47.29,47.32,22513.0,35.8368,35.8443,35.7687,35.7914,22513.0
2019-04-05 11:35:00,47.3,47.37,47.3,47.37,10228.0,35.7763,35.8292,35.7763,35.8292,10228.0
2019-04-05 11:40:00,47.37,47.41,47.35,47.36,21347.0,35.8292,35.8595,35.8141,35.8216,21347.0
2019-04-05 11:45:00,47.36,47.41,47.33,47.39,17563.0,35.8216,35.8595,35.799,35.8443,17563.0
2019-04-05 11:50:00,47.4,47.41,47.36,47.37,14443.0,35.8519,35.8595,35.8216,35.8292,14443.0
2019-04-05 11:55:00,47.37,47.45,47.37,47.41,18343.0,35.8292,35.8897,35.8292,35.8595,18343.0
2019-04-05 12:00:00,47.41,47.47,47.4,47.46,16968.0,35.8595,35.9048,35.8519,35.8973,16968.0
2019-04-05 12:05:00,47.45,47.49,47.41,47.49,21791.0,35.8897,35.92,35.8595,35.92,21791.0
2019-04-05 12:10:00,47.49,47.53,47.49,47.51,14817.0,35.92,35.9502,35.92,35.9351,14817.0
2019-04-05 12:15:00,47.52,47.53,47.5,47.51,14536.0,35.9427,35.9502,35.9275,35.9351,14536.0
2019-04-05 12:20:00,47.51,47.52,47.46,47.48,16058.0,35.9351,35.9427,35.8973,35.9124,16058.0
2019-04-05 12:25:00,47.48,47.52,47.45,47.52,13257.0,35.9124,35.9427,35.8897,35.9427,13257.0
2019-04-05 12:30:00,47.51,47.55,47.5,47.55,25017.0,35.9351,35.9654,35.9275,35.9654,25017.0
2019-04-05 12:35:00,47.55,47.55,47.51,47.52,23037.0,35.9654,35.9654,35.9351,35.9427,23037.0
2019-04-05 12:40:00,47.53,47.57,47.51,47.57,18936.0,35.9502,35.9805,35.9351,35.9805,18936.0
2019-04-05 12:45:00,47.57,47.63,47.56,47.63,18547.0,35.9805,36.0259,35.9729,36.0259,18547.0
2019-04-05 12:50:00,47.63,47.66,47.59,47.62,14631.0,36.0259,36.0486,35.9956,36.0183,14631.0
2019-04-05 12:55:00,47.62,47.63,47.59,47.63,8430.0,36.0183,36.0259,35.9956,36.0259,8430.0
2019-04-05 13:00:00,47.62,47.66,47.6,47.6,12485.0,36.0183,36.0486,36.0032,36.0032,12485.0
2019-04-05 13:05:00,47.61,47.61,47.56,47.57,10547.0,36.0107,36.0107,35.9729,35.9805,10547.0
2019-04-05 13:10:00,47.56,47.56,47.51,47.52,8722.0,35.9729,35.9729,35.9351,35.9427,8722.0
2019-04-05 13:15:00,47.52,47.53,47.48,47.5,6011.0,35.9427,35.9502,35.9124,35.9275,6011.0
2019-04-05 13:20:00,47.49,47.5,47.45,47.45,12752.0,35.92,35.9275,35.8897,35.8897,12752.0
2019-04-05 13:25:00,47.46,47.48,47.44,47.44,9219.0,35.8973,35.9124,35.8822,35.8822,9219.0
2019-04-05 13:30:00,47.45,47.51,47.45,47.5,8281.0,35.8897,35.9351,35.8897,35.9275,8281.0
2019-04-05 13:35:00,47.5,47.58,47.5,47.57,14002.0,35.9275,35.988,35.9275,35.9805,14002.0
2019-04-05 13:40:00,47.57,47.58,47.53,47.55,17957.0,35.9805,35.988,35.9502,35.9654,17957.0
2019-04-05 13:45:00,47.55,47.58,47.55,47.57,11046.0,35.9654,35.988,35.9654,35.9805,11046.0
2019-04-05 13:50:00,47.57,47.58,47.54,47.55,16919.0,35.9805,35.988,35.9578,35.9654,16919.0
2019-04-05 13:55:00,47.56,47.63,47.56,47.62,22371.0,35.9729,36.0259,35.9729,36.0183,22371.0
2019-04-05 14:00:00,47.62,47.63,47.59,47.61,11985.0,36.0183,36.0259,35.9956,36.0107,11985.0
2019-04-05 14:05:00,47.61,47.62,47.59,47.59,14987.0,36.0107,36.0183,35.9956,35.9956,14987.0
2019-04-05 14:10:00,47.59,47.62,47.52,47.53,29655.0,35.9956,36.0183,35.9427,35.9502,29655.0
2019-04-05 14:15:00,47.52,47.54,47.46,47.46,15561.0,35.9427,35.9578,35.8973,35.8973,15561.0
2019-04-05 14:20:00,47.47,47.47,47.43,47.43,6464.0,35.9048,35.9048,35.8746,35.8746,6464.0
2019-04-05 14:25:00,47.44,47.47,47.42,47.44,17822.0,35.8822,35.9048,35.867,35.8822,17822.0
2019-04-05 14:30:00,47.45,47.46,47.39,47.4,19230.0,35.8897,35.8973,35.8443,35.8519,19230.0
2019-04-05 14:35:00,47.4,47.42,47.38,47.41,12722.0,35.8519,35.867,35.8368,35.8595,12722.0
2019-04-05 14:40:00,47.42,47.42,47.35,47.36,16059.0,35.867,35.867,35.8141,35.8216,16059.0
2019-04-05 14:45:00,47.36,47.37,47.33,47.36,22413.0,35.8216,35.8292,35.799,35.8216,22413.0
2019-04-05 14:50:00,47.35,47.36,47.32,47.34,9922.0,35.8141,35.8216,35.7914,35.8065,9922.0
2019-04-05 14:55:00,47.34,47.38,47.33,47.38,12456.0,35.8065,35.8368,35.799,35.8368,12456.0
2019-04-05 15:00:00,47.37,47.44,47.37,47.42,23631.0,35.8292,35.8822,35.8292,35.867,23631.0
2019-04-05 15:05:00,47.42,47.43,47.36,47.38,18164.0,35.867,35.8746,35.8216,35.8368,18164.0
2019-04-05 15:10:00,47.38,47.41,47.36,47.4,20953.0,35.8368,35.8595,35.8216,35.8519,20953.0
2019-04-05 15:15:00,47.4,47.4,47.34,47.36,16996.0,35.8519,35.8519,35.8065,35.8216,16996.0
2019-04-05 15:20:00,47.36,47.38,47.35,47.36,21748.0,35.8216,35.8368,35.8141,35.8216,21748.0
2019-04-05 15:25:00,47.35,47.36,47.34,47.36,22058.0,35.8141,35.8216,35.8065,35.8216,22058.0
2019-04-05 15:30:00,47.35,47.37,47.34,47.35,45339.0,35.8141,35.8292,35.8065,35.8141,45339.0
2019-04-05 15:35:00,47.35,47.36,47.32,47.32,47016.0,35.8141,35.8216,35.7914,35.7914,47016.0
2019-04-05 15:40:00,47.33,47.34,47.25,47.29,56747.0,35.799,35.8065,35.7384,35.7687,56747.0
2019-04-05 15:45:00,47.29,47.34,47.26,47.33,43813.0,35.7687,35.8065,35.746,35.799,43813.0
2019-04-05 15:50:00,47.34,47.34,47.25,47.29,95709.0,35.8065,35.8065,35.7384,35.7687,95709.0
2019-04-05 15:55:00,47.29,47.38,47.28,47.36,178366.0,35.7687,35.8368,35.7611,35.8216,178366.0
2019-04-08 09:30:00,47.37,47.53,47.28,47.3,46957.0,35.8292,35.9502,35.7611,35.7763,46957.0
2019-04-08 09:35:00,47.28,47.28,47.1,47.17,9549.0,35.7611,35.7611,35.625,35.6779,9549.0
2019-04-08 09:40:00,47.14,47.43,47.14,47.37,17551.0,35.6552,35.8746,35.6552,35.8292,17551.0
2019-04-08 09:45:00,47.4,47.4,47.18,47.2,19053.0,35.8519,35.8519,35.6855,35.7006,19053.0
2019-04-08 09:50:00,47.23,47.37,47.23,47.33,13209.0,35.7233,35.8292,35.7233,35.799,13209.0
2019-04-08 09:55:00,47.36,47.39,47.27,47.28,12315.0,35.8216,35.8443,35.7536,35.7611,12315.0
2019-04-08 10:00:00,47.3,47.37,47.14,47.15,18209.0,35.7763,35.8292,35.6552,35.6628,18209.0
2019-04-08 10:05:00,47.14,47.2,47.07,47.08,17757.0,35.6552,35.7006,35.6023,35.6099,17757.0
2019-04-08 10:10:00,47.1,47.21,47.07,47.21,13448.0,35.625,35.7082,35.6023,35.7082,13448.0
2019-04-08 10:15:00,47.21,47.22,47.15,47.19,12404.0,35.7082,35.7158,35.6628,35.6931,12404.0
2019-04-08 10:20:00,47.2,47.26,47.18,47.25,14955.0,35.7006,35.746,35.6855,35.7384,14955.0
2019-04-08 10:25:00,47.25,47.26,47.15,47.21,27975.0,35.7384,35.746,35.6628,35.7082,27975.0
2019-04-08 10:30:00,47.21,47.22,47.15,47.18,8639.0,35.7082,35.7158,35.6628,35.6855,8639.0
2019-04-08 10:35:00,47.17,47.24,47.14,47.15,5811.0,35.6779,35.7309,35.6552,35.6628,5811.0
2019-04-08 10:40:00,47.15,47.17,47.11,47.11,7231.0,35.6628,35.6779,35.6326,35.6326,7231.0
2019-04-08 10:45:00,47.12,47.16,47.11,47.16,9566.0,35.6401,35.6704,35.6326,35.6704,9566.0
2019-04-08 10:50:00,47.16,47.26,47.16,47.24,7879.0,35.6704,35.746,35.6704,35.7309,7879.0
2019-04-08 10:55:00,47.23,47.26,47.2,47.26,4740.0,35.7233,35.746,35.7006,35.746,4740.0
2019-04-08 11:00:00,47.27,47.29,47.22,47.26,7205.0,35.7536,35.7687,35.7158,35.746,7205.0
2019-04-08 11:05:00,47.27,47.28,47.19,47.19,6694.0,35.7536,35.7611,35.6931,35.6931,6694.0
2019-04-08 11:10:00,47.19,47.25,47.19,47.2,9651.0,35.6931,35.7384,35.6931,35.7006,9651.0
2019-04-08 11:15:00,47.2,47.23,47.16,47.17,15723.0,35.7006,35.7233,35.6704,35.6779,15723.0
2019-04-08 11:20:00,47.16,47.21,47.15,47.19,11764.0,35.6704,35.7082,35.6628,35.6931,11764.0
2019-04-08 11:25:00,47.18,47.2,47.17,47.19,10875.0,35.6855,35.7006,35.6779,35.6931,10875.0
2019-04-08 11:30:00,47.19,47.31,47.19,47.31,14775.0,35.6931,35.7838,35.6931,35.7838,14775.0
2019-04-08 11:35:00,47.31,47.41,47.31,47.38,9502.0,35.7838,35.8595,35.7838,35.8368,9502.0
2019-04-08 11:40:00,47.38,47.39,47.34,47.34,10573.0,35.8368,35.8443,35.8065,35.8065,10573.0
2019-04-08 11:45:00,47.33,47.35,47.3,47.35,7180.0,35.799,35.8141,35.7763,35.8141,7180.0
2019-04-08 11:50:00,47.35,47.37,47.31,47.37,7292.0,35.8141,35.8292,35.7838,35.8292,7292.0
2019-04-08 11:55:00,47.36,47.37,47.32,47.32,8335.0,35.8216,35.8292,35.7914,35.7914,8335.0
2019-04-08 12:00:00,47.32,47.35,47.28,47.29,7555.0,35.7914,35.8141,35.7611,35.7687,7555.0
2019-04-08 12:05:00,47.31,47.31,47.23,47.26,5560.0,35.7838,35.7838,35.7233,35.746,5560.0
2019-04-08 12:10:00,47.26,47.3,47.25,47.3,8532.0,35.746,35.7763,35.7384,35.7763,8532.0
2019-04-08 12:15:00,47.3,47.33,47.25,47.27,16887.0,35.7763,35.799,35.7384,35.7536,16887.0
2019-04-08 12:20:00,47.27,47.28,47.25,47.28,6932.0,35.7536,35.7611,35.7384,35.7611,6932.0
2019-04-08 12:25:00,47.28,47.36,47.27,47.35,8274.0,35.7611,35.8216,35.7536,35.8141,8274.0
2019-04-08 12:30:00,47.36,47.36,47.29,47.3,9244.0,35.8216,35.8216,35.7687,35.7763,9244.0
2019-04-08 12:35:00,47.31,47.35,47.3,47.35,4893.0,35.7838,35.8141,35.7763,35.8141,4893.0
2019-04-08 12:40:00,47.35,47.36,47.31,47.34,5312.0,35.8141,35.8216,35.7838,35.8065,5312.0
2019-04-08 12:45:00,47.34,47.34,47.31,47.32,3800.0,35.8065,35.8065,35.7838,35.7914,3800.0
2019-04-08 12:50:00,47.31,47.35,47.31,47.33,2637.0,35.7838,35.8141,35.7838,35.799,2637.0
2019-04-08 12:55:00,47.34,47.36,47.3,47.3,4950.0,35.8065,35.8216,35.7763,35.7763,4950.0
2019-04-08 13:00:00,47.32,47.33,47.3,47.31,3005.0,35.7914,35.799,35.7763,35.7838,3005.0
2019-04-08 13:05:00,47.3,47.33,47.29,47.33,8138.0,35.7763,35.799,35.7687,35.799,8138.0
2019-04-08 13:10:00,47.34,47.34,47.31,47.31,3284.0,35.8065,35.8065,35.7838,35.7838,3284.0
2019-04-08 13:15:00,47.32,47.34,47.29,47.33,8084.0,35.7914,35.8065,35.7687,35.799,8084.0
2019-04-08 13:20:00,47.32,47.36,47.32,47.35,20428.0,35.7914,35.8216,35.7914,35.8141,20428.0
2019-04-08 13:25:00,47.36,47.37,47.34,47.34,7521.0,35.8216,35.8292,35.8065,35.8065,7521.0
2019-04-08 13:30:00,47.34,47.37,47.34,47.36,8847.0,35.8065,35.8292,35.8065,35.8216,8847.0
2019-04-08 13:35:00,47.36,47.36,47.32,47.32,6673.0,35.8216,35.8216,35.7914,35.7914,6673.0
2019-04-08 13:40:00,47.32,47.32,47.21,47.21,12458.0,35.7914,35.7914,35.7082,35.7082,12458.0
2019-04-08 13:45:00,47.21,47.25,47.2,47.24,20421.0,35.7082,35.7384,35.7006,35.7309,20421.0
2019-04-08 13:50:00,47.24,47.35,47.24,47.34,92094.0,35.7309,35.8141,35.7309,35.8065,92094.0
2019-04-08 13:55:00,47.34,47.35,47.3,47.32,6690.0,35.8065,35.8141,35.7763,35.7914,6690.0
2019-04-08 14:00:00,47.32,47.43,47.31,47.32,30775.0,35.7914,35.8746,35.7838,35.7914,30775.0
2019-04-08 14:05:00,47.32,47.39,47.31,47.37,11771.0,35.7914,35.8443,35.7838,35.8292,11771.0
2019-04-08 14:10:00,47.38,47.4,47.34,47.4,9890.0,35.8368,35.8519,35.8065,35.8519,9890.0
2019-04-08 14:15:00,47.4,47.41,47.32,47.33,6514.0,35.8519,35.8595,35.7914,35.799,6514.0
2019-04-08 14:20:00,47.33,47.33,47.27,47.29,7888.0,35.799,35.799,35.7536,35.7687,7888.0
2019-04-08 14:25:00,47.29,47.3,47.28,47.29,8118.0,35.7687,35.7763,35.7611,35.7687,8118.0
2019-04-08 14:30:00,47.28,47.29,47.25,47.25,12053.0,35.7611,35.7687,35.7384,35.7384,12053.0
2019-04-08 14:35:00,47.24,47.28,47.24,47.26,9218.0,35.7309,35.7611,35.7309,35.746,9218.0
2019-04-08 14:40:00,47.26,47.26,47.21,47.21,8097.0,35.746,35.746,35.7082,35.7082,8097.0
2019-04-08 14:45:00,47.21,47.22,47.15,47.16,9200.0,35.7082,35.7158,35.6628,35.6704,9200.0
2019-04-08 14:50:00,47.15,47.17,47.15,47.16,10449.0,35.6628,35.6779,35.6628,35.6704,10449.0
2019-04-08 14:55:00,47.16,47.17,47.15,47.17,5172.0,35.6704,35.6779,35.6628,35.6779,5172.0
2019-04-08 15:00:00,47.17,47.18,47.12,47.13,17755.0,35.6779,35.6855,35.6401,35.6477,17755.0
2019-04-08 15:05:00,47.14,47.19,47.14,47.17,9446.0,35.6552,35.6931,35.6552,35.6779,9446.0
2019-04-08 15:10:00,47.17,47.17,47.14,47.16,9819.0,35.6779,35.6779,35.6552,35.6704,9819.0
2019-04-08 15:15:00,47.17,47.19,47.16,47.16,11976.0,35.6779,35.6931,35.6704,35.6704,11976.0
2019-04-08 15:20:00,47.16,47.18,47.15,47.16,13054.0,35.6704,35.6855,35.6628,35.6704,13054.0
2019-04-08 15:25:00,47.17,47.21,47.15,47.16,15280.0,35.6779,35.7082,35.6628,35.6704,15280.0
2019-04-08 15:30:00,47.16,47.18,47.14,47.16,21551.0,35.6704,35.6855,35.6552,35.6704,21551.0
2019-04-08 15:35:00,47.16,47.22,47.16,47.2,14606.0,35.6704,35.7158,35.6704,35.7006,14606.0
2019-04-08 15:40:00,47.2,47.24,47.19,47.23,15734.0,35.7006,35.7309,35.6931,35.7233,15734.0
2019-04-08 15:45:00,47.23,47.26,47.22,47.25,17952.0,35.7233,35.746,35.7158,35.7384,17952.0
2019-04-08 15:50:00,47.26,47.3,47.25,47.29,55391.0,35.746,35.7763,35.7384,35.7687,55391.0
2019-04-08 15:55:00,47.29,47.38,47.25,47.36,124224.0,35.7687,35.8368,35.7384,35.8216,124224.0
2019-04-09 09:30:00,47.1,47.13,46.94,46.95,37578.0,35.625,35.6477,35.504,35.5115,37578.0
2019-04-09 09:35:00,46.93,46.94,46.78,46.8,14789.0,35.4964,35.504,35.383,35.3981,14789.0
2019-04-09 09:40:00,46.81,46.81,46.72,46.78,33710.0,35.4056,35.4056,35.3376,35.383,33710.0
2019-04-09 09:45:00,46.77,46.8,46.68,46.75,18177.0,35.3754,35.3981,35.3073,35.3603,18177.0
2019-04-09 09:50:00,46.73,46.93,46.73,46.92,22650.0,35.3451,35.4964,35.3451,35.4888,22650.0
2019-04-09 09:55:00,46.92,47.0,46.88,46.89,15245.0,35.4888,35.5494,35.4586,35.4662,15245.0
2019-04-09 10:00:00,46.9,46.94,46.78,46.79,16917.0,35.4737,35.504,35.383,35.3905,16917.0
2019-04-09 10:05:00,46.8,46.94,46.79,46.88,18789.0,35.3981,35.504,35.3905,35.4586,18789.0
2019-04-09 10:10:00,46.87,47.01,46.86,46.98,17948.0,35.451,35.5569,35.4435,35.5342,17948.0
2019-04-09 10:15:00,46.97,47.05,46.96,47.05,11858.0,35.5267,35.5872,35.5191,35.5872,11858.0
2019-04-09 10:20:00,47.03,47.08,47.0,47.02,22274.0,35.572,35.6099,35.5494,35.5645,22274.0
2019-04-09 10:25:00,47.02,47.06,46.97,46.97,25605.0,35.5645,35.5947,35.5267,35.5267,25605.0
2019-04-09 10:30:00,46.98,47.01,46.89,46.93,16686.0,35.5342,35.5569,35.4662,35.4964,16686.0
2019-04-09 10:35:00,46.94,47.04,46.91,46.92,30000.0,35.504,35.5796,35.4813,35.4888,30000.0
2019-04-09 10:40:00,46.93,46.96,46.89,46.94,11223.0,35.4964,35.5191,35.4662,35.504,11223.0
2019-04-09 10:45:00,46.93,46.99,46.93,46.97,12578.0,35.4964,35.5418,35.4964,35.5267,12578.0
2019-04-09 10:50:00,46.97,47.04,46.96,47.01,14170.0,35.5267,35.5796,35.5191,35.5569,14170.0
2019-04-09 10:55:00,46.99,47.01,46.94,47.01,13659.0,35.5418,35.5569,35.504,35.5569,13659.0
2019-04-09 11:00:00,47.01,47.05,46.98,47.04,23130.0,35.5569,35.5872,35.5342,35.5796,23130.0
2019-04-09 11:05:00,47.03,47.04,46.94,46.94,29504.0,35.572,35.5796,35.504,35.504,29504.0
2019-04-09 11:10:00,46.94,46.96,46.87,46.88,17202.0,35.504,35.5191,35.451,35.4586,17202.0
2019-04-09 11:15:00,46.89,46.91,46.85,46.86,21431.0,35.4662,35.4813,35.4359,35.4435,21431.0
2019-04-09 11:20:00,46.87,46.88,46.79,46.79,26622.0,35.451,35.4586,35.3905,35.3905,26622.0
2019-04-09 11:25:00,46.8,46.86,46.79,46.84,19741.0,35.3981,35.4435,35.3905,35.4283,19741.0
2019-04-09 11:30:00,46.84,46.91,46.84,46.84,29218.0,35.4283,35.4813,35.4283,35.4283,29218.0
2019-04-09 11:35:00,46.84,46.92,46.83,46.91,16705.0,35.4283,35.4888,35.4208,35.4813,16705.0
2019-04-09 11:40:00,46.92,46.98,46.91,46.97,33672.0,35.4888,35.5342,35.4813,35.5267,33672.0
2019-04-09 11:45:00,46.97,47.01,46.96,47.01,17719.0,35.5267,35.5569,35.5191,35.5569,17719.0
2019-04-09 11:50:00,47.01,47.04,46.98,47.01,11099.0,35.5569,35.5796,35.5342,35.5569,11099.0
2019-04-09 11:55:00,47.0,47.06,47.0,47.03,11550.0,35.5494,35.5947,35.5494,35.572,11550.0
2019-04-09 12:00:00,47.02,47.06,47.01,47.03,18831.0,35.5645,35.5947,35.5569,35.572,18831.0
2019-04-09 12:05:00,47.03,47.12,47.02,47.12,15181.0,35.572,35.6401,35.5645,35.6401,15181.0
2019-04-09 12:10:00,47.11,47.2,47.11,47.16,20992.0,35.6326,35.7006,35.6326,35.6704,20992.0
2019-04-09 12:15:00,47.16,47.23,47.16,47.21,9427.0,35.6704,35.7233,35.6704,35.7082,9427.0
2019-04-09 12:20:00,47.22,47.23,47.17,47.17,17165.0,35.7158,35.7233,35.6779,35.6779,17165.0
2019-04-09 12:25:00,47.17,47.2,47.17,47.2,8481.0,35.6779,35.7006,35.6779,35.7006,8481.0
2019-04-09 12:30:00,47.2,47.21,47.16,47.16,8748.0,35.7006,35.7082,35.6704,35.6704,8748.0
2019-04-09 12:35:00,47.16,47.19,47.14,47.17,8905.0,35.6704,35.6931,35.6552,35.6779,8905.0
2019-04-09 12:40:00,47.18,47.21,47.17,47.18,6628.0,35.6855,35.7082,35.6779,35.6855,6628.0
2019-04-09 12:45:00,47.18,47.19,47.15,47.16,6553.0,35.6855,35.6931,35.6628,35.6704,6553.0
2019-04-09 12:50:00,47.17,47.19,47.15,47.16,9614.0,35.6779,35.6931,35.6628,35.6704,9614.0
2019-04-09 12:55:00,47.17,47.18,47.12,47.14,5421.0,35.6779,35.6855,35.6401,35.6552,5421.0
2019-04-09 13:00:00,47.13,47.13,47.1,47.11,4881.0,35.6477,35.6477,35.625,35.6326,4881.0
2019-04-09 13:05:00,47.11,47.12,47.1,47.12,5450.0,35.6326,35.6401,35.625,35.6401,5450.0
2019-04-09 13:10:00,47.12,47.13,47.11,47.11,9697.0,35.6401,35.6477,35.6326,35.6326,9697.0
2019-04-09 13:15:00,47.12,47.15,47.11,47.13,5370.0,35.6401,35.6628,35.6326,35.6477,5370.0
2019-04-09 13:20:00,47.13,47.14,47.1,47.12,9915.0,35.6477,35.6552,35.625,35.6401,9915.0
2019-04-09 13:25:00,47.12,47.14,47.11,47.12,6694.0,35.6401,35.6552,35.6326,35.6401,6694.0
2019-04-09 13:30:00,47.11,47.11,47.06,47.1,9017.0,35.6326,35.6326,35.5947,35.625,9017.0
2019-04-09 13:35:00,47.11,47.13,47.09,47.12,9954.0,35.6326,35.6477,35.6174,35.6401,9954.0
2019-04-09 13:40:00,47.12,47.14,47.07,47.09,4311.0,35.6401,35.6552,35.6023,35.6174,4311.0
2019-04-09 13:45:00,47.1,47.1,47.06,47.06,5297.0,35.625,35.625,35.5947,35.5947,5297.0
2019-04-09 13:50:00,47.07,47.07,47.05,47.06,10747.0,35.6023,35.6023,35.5872,35.5947,10747.0
2019-04-09 13:55:00,47.06,47.13,47.05,47.12,12747.0,35.5947,35.6477,35.5872,35.6401,12747.0
2019-04-09 14:00:00,47.13,47.14,47.09,47.09,14629.0,35.6477,35.6552,35.6174,35.6174,14629.0
2019-04-09 14:05:00,47.1,47.12,47.05,47.07,13431.0,35.625,35.6401,35.5872,35.6023,13431.0
2019-04-09 14:10:00,47.07,47.11,47.06,47.1,15978.0,35.6023,35.6326,35.5947,35.625,15978.0
2019-04-09 14:15:00,47.1,47.15,47.1,47.12,8129.0,35.625,35.6628,35.625,35.6401,8129.0
2019-04-09 14:20:00,47.12,47.13,47.09,47.12,10477.0,35.6401,35.6477,35.6174,35.6401,10477.0
2019-04-09 14:25:00,47.11,47.13,47.11,47.11,10020.0,35.6326,35.6477,35.6326,35.6326,10020.0
2019-04-09 14:30:00,47.11,47.14,47.09,47.11,10360.0,35.6326,35.6552,35.6174,35.6326,10360.0
2019-04-09 14:35:00,47.11,47.15,47.1,47.13,12642.0,35.6326,35.6628,35.625,35.6477,12642.0
2019-04-09 14:40:00,47.14,47.14,47.06,47.08,10521.0,35.6552,35.6552,35.5947,35.6099,10521.0
2019-04-09 14:45:00,47.08,47.08,47.05,47.08,9530.0,35.6099,35.6099,35.5872,35.6099,9530.0
2019-04-09 14:50:00,47.08,47.12,47.08,47.08,10350.0,35.6099,35.6401,35.6099,35.6099,10350.0
2019-04-09 14:55:00,47.08,47.1,47.05,47.05,10541.0,35.6099,35.625,35.5872,35.5872,10541.0
2019-04-09 15:00:00,47.06,47.12,47.05,47.12,19087.0,35.5947,35.6401,35.5872,35.6401,19087.0
2019-04-09 15:05:00,47.12,47.13,47.06,47.1,12875.0,35.6401,35.6477,35.5947,35.625,12875.0
2019-04-09 15:10:00,47.09,47.11,47.09,47.09,8488.0,35.6174,35.6326,35.6174,35.6174,8488.0
2019-04-09 15:15:00,47.09,47.12,47.08,47.09,14956.0,35.6174,35.6401,35.6099,35.6174,14956.0
2019-04-09 15:20:00,47.08,47.09,47.03,47.06,12772.0,35.6099,35.6174,35.572,35.5947,12772.0
2019-04-09 15:25:00,47.05,47.05,47.01,47.02,16921.0,35.5872,35.5872,35.5569,35.5645,16921.0
2019-04-09 15:30:00,47.02,47.1,47.02,47.08,19634.0,35.5645,35.625,35.5645,35.6099,19634.0
2019-04-09 15:35:00,47.09,47.11,47.06,47.1,32668.0,35.6174,35.6326,35.5947,35.625,32668.0
2019-04-09 15:40:00,47.1,47.12,47.07,47.11,34643.0,35.625,35.6401,35.6023,35.6326,34643.0
2019-04-09 15:45:00,47.11,47.15,47.1,47.13,34979.0,35.6326,35.6628,35.625,35.6477,34979.0
2019-04-09 15:50:00,47.14,47.14,47.07,47.08,48722.0,35.6552,35.6552,35.6023,35.6099,48722.0
2019-04-09 15:55:00,47.07,47.15,47.01,47.13,140058.0,35.6023,35.6628,35.5569,35.6477,140058.0
2019-04-10 09:30:00,46.95,47.29,46.95,47.22,56907.0,35.5115,35.7687,35.5115,35.7158,56907.0
2019-04-10 09:35:00,47.2,47.27,47.12,47.2,19429.0,35.7006,35.7536,35.6401,35.7006,19429.0
2019-04-10 09:40:00,47.17,47.2,46.97,46.97,21530.0,35.6779,35.7006,35.5267,35.5267,21530.0
2019-04-10 09:45:00,46.95,47.08,46.95,47.01,18617.0,35.5115,35.6099,35.5115,35.5569,18617.0
2019-04-10 09:50:00,47.01,47.02,46.92,46.98,19421.0,35.5569,35.5645,35.4888,35.5342,19421.0
2019-04-10 09:55:00,46.99,47.03,46.96,46.97,25688.0,35.5418,35.572,35.5191,35.5267,25688.0
2019-04-10 10:00:00,46.97,46.99,46.91,46.92,41613.0,35.5267,35.5418,35.4813,35.4888,41613.0
2019-04-10 10:05:00,46.93,46.98,46.89,46.97,28991.0,35.4964,35.5342,35.4662,35.5267,28991.0
2019-04-10 10:10:00,46.95,46.97,46.86,46.87,60188.0,35.5115,35.5267,35.4435,35.451,60188.0
2019-04-10 10:15:00,46.88,46.89,46.77,46.86,34552.0,35.4586,35.4662,35.3754,35.4435,34552.0
2019-04-10 10:20:00,46.87,46.93,46.85,46.87,17796.0,35.451,35.4964,35.4359,35.451,17796.0
2019-04-10 10:25:00,46.87,46.88,46.72,46.75,34164.0,35.451,35.4586,35.3376,35.3603,34164.0
2019-04-10 10:30:00,46.73,46.8,46.71,46.76,10509.0,35.3451,35.3981,35.33,35.3678,10509.0
2019-04-10 10:35:00,46.76,46.8,46.71,46.73,20908.0,35.3678,35.3981,35.33,35.3451,20908.0
2019-04-10 10:40:00,46.72,46.75,46.63,46.66,11260.0,35.3376,35.3603,35.2695,35.2922,11260.0
2019-04-10 10:45:00,46.66,46.66,46.58,46.6,10040.0,35.2922,35.2922,35.2317,35.2468,10040.0
2019-04-10 10:50:00,46.61,46.64,46.58,46.61,9569.0,35.2544,35.2771,35.2317,35.2544,9569.0
2019-04-10 10:55:00,46.62,46.64,46.59,46.61,10943.0,35.2619,35.2771,35.2392,35.2544,10943.0
2019-04-10 11:00:00,46.62,46.72,46.62,46.7,10227.0,35.2619,35.3376,35.2619,35.3224,10227.0
2019-04-10 11:05:00,46.71,46.71,46.61,46.63,23250.0,35.33,35.33,35.2544,35.2695,23250.0
2019-04-10 11:10:00,46.63,46.64,46.55,46.58,37394.0,35.2695,35.2771,35.209,35.2317,37394.0
2019-04-10 11:15:00,46.58,46.61,46.52,46.55,29487.0,35.2317,35.2544,35.1863,35.209,29487.0
2019-04-10 11:20:00,46.54,46.6,46.51,46.6,8877.0,35.2014,35.2468,35.1787,35.2468,8877.0
2019-04-10 11:25:00,46.6,46.67,46.6,46.64,20558.0,35.2468,35.2998,35.2468,35.2771,20558.0
2019-04-10 11:30:00,46.63,46.73,46.63,46.72,41917.0,35.2695,35.3451,35.2695,35.3376,41917.0
2019-04-10 11:35:00,46.72,46.75,46.7,46.72,10252.0,35.3376,35.3603,35.3224,35.3376,10252.0
2019-04-10 11:40:00,46.72,46.77,46.72,46.75,12290.0,35.3376,35.3754,35.3376,35.3603,12290.0
2019-04-10 11:45:00,46.76,46.79,46.73,46.77,13212.0,35.3678,35.3905,35.3451,35.3754,13212.0
2019-04-10 11:50:00,46.76,46.77,46.72,46.74,15596.0,35.3678,35.3754,35.3376,35.3527,15596.0
2019-04-10 11:55:00,46.75,46.78,46.73,46.77,8762.0,35.3603,35.383,35.3451,35.3754,8762.0
2019-04-10 12:00:00,46.77,46.79,46.75,46.77,13275.0,35.3754,35.3905,35.3603,35.3754,13275.0
2019-04-10 12:05:00,46.77,46.79,46.76,46.76,6781.0,35.3754,35.3905,35.3678,35.3678,6781.0
2019-04-10 12:10:00,46.75,46.76,46.7,46.73,13307.0,35.3603,35.3678,35.3224,35.3451,13307.0
2019-04-10 12:15:00,46.73,46.76,46.73,46.75,8918.0,35.3451,35.3678,35.3451,35.3603,8918.0
2019-04-10 12:20:00,46.76,46.78,46.73,46.78,13352.0,35.3678,35.383,35.3451,35.383,13352.0
2019-04-10 12:25:00,46.78,46.83,46.77,46.82,6837.0,35.383,35.4208,35.3754,35.4132,6837.0
2019-04-10 12:30:00,46.83,46.86,46.81,46.82,18327.0,35.4208,35.4435,35.4056,35.4132,18327.0
2019-04-10 12:35:00,46.82,46.85,46.78,46.78,15313.0,35.4132,35.4359,35.383,35.383,15313.0
2019-04-10 12:40:00,46.77,46.78,46.72,46.76,14843.0,35.3754,35.383,35.3376,35.3678,14843.0
2019-04-10 12:45:00,46.75,46.79,46.73,46.78,7605.0,35.3603,35.3905,35.3451,35.383,7605.0
2019-04-10 12:50:00,46.78,46.8,46.76,46.79,10323.0,35.383,35.3981,35.3678,35.3905,10323.0
2019-04-10 12:55:00,46.79,46.81,46.76,46.8,7996.0,35.3905,35.4056,35.3678,35.3981,7996.0
2019-04-10 13:00:00,46.8,46.81,46.78,46.8,15792.0,35.3981,35.4056,35.383,35.3981,15792.0
2019-04-10 13:05:00,46.8,46.84,46.79,46.79,8082.0,35.3981,35.4283,35.3905,35.3905,8082.0
2019-04-10 13:10:00,46.81,46.81,46.77,46.78,5939.0,35.4056,35.4056,35.3754,35.383,5939.0
2019-04-10 13:15:00,46.79,46.85,46.78,46.84,9343.0,35.3905,35.4359,35.383,35.4283,9343.0
2019-04-10 13:20:00,46.84,46.84,46.8,46.82,9799.0,35.4283,35.4283,35.3981,35.4132,9799.0
2019-04-10 13:25:00,46.83,46.85,46.82,46.83,7729.0,35.4208,35.4359,35.4132,35.4208,7729.0
2019-04-10 13:30:00,46.83,46.86,46.82,46.85,6028.0,35.4208,35.4435,35.4132,35.4359,6028.0
2019-04-10 13:35:00,46.85,46.87,46.85,46.85,13978.0,35.4359,35.451,35.4359,35.4359,13978.0
2019-04-10 13:40:00,46.85,46.87,46.84,46.87,10400.0,35.4359,35.451,35.4283,35.451,10400.0
2019-04-10 13:45:00,46.88,46.91,46.87,46.9,12854.0,35.4586,35.4813,35.451,35.4737,12854.0
2019-04-10 13:50:00,46.91,46.91,46.86,46.86,7917.0,35.4813,35.4813,35.4435,35.4435,7917.0
2019-04-10 13:55:00,46.86,46.94,46.86,46.92,9518.0,35.4435,35.504,35.4435,35.4888,9518.0
2019-04-10 14:00:00,46.92,46.96,46.89,46.95,11134.0,35.4888,35.5191,35.4662,35.5115,11134.0
2019-04-10 14:05:00,46.96,46.97,46.91,46.92,12529.0,35.5191,35.5267,35.4813,35.4888,12529.0
2019-04-10 14:10:00,46.91,46.93,46.85,46.93,8089.0,35.4813,35.4964,35.4359,35.4964,8089.0
2019-04-10 14:15:00,46.93,46.97,46.91,46.97,17530.0,35.4964,35.5267,35.4813,35.5267,17530.0
2019-04-10 14:20:00,46.97,47.0,46.93,46.96,13858.0,35.5267,35.5494,35.4964,35.5191,13858.0
2019-04-10 14:25:00,46.96,46.98,46.92,46.94,9209.0,35.5191,35.5342,35.4888,35.504,9209.0
2019-04-10 14:30:00,46.93,46.96,46.91,46.93,8238.0,35.4964,35.5191,35.4813,35.4964,8238.0
2019-04-10 14:35:00,46.93,46.98,46.93,46.98,9143.0,35.4964,35.5342,35.4964,35.5342,9143.0
2019-04-10 14:40:00,46.98,47.04,46.98,47.02,6649.0,35.5342,35.5796,35.5342,35.5645,6649.0
2019-04-10 14:45:00,47.02,47.06,47.02,47.03,8166.0,35.5645,35.5947,35.5645,35.572,8166.0
2019-04-10 14:50:00,47.03,47.08,47.02,47.07,10317.0,35.572,35.6099,35.5645,35.6023,10317.0
2019-04-10 14:55:00,47.06,47.07,47.02,47.02,6857.0,35.5947,35.6023,35.5645,35.5645,6857.0
2019-04-10 15:00:00,47.03,47.12,47.02,47.11,13246.0,35.572,35.6401,35.5645,35.6326,13246.0
2019-04-10 15:05:00,47.1,47.16,47.08,47.15,8038.0,35.625,35.6704,35.6099,35.6628,8038.0
2019-04-10 15:10:00,47.16,47.17,47.1,47.11,6989.0,35.6704,35.6779,35.625,35.6326,6989.0
2019-04-10 15:15:00,47.12,47.15,47.09,47.09,11253.0,35.6401,35.6628,35.6174,35.6174,11253.0
2019-04-10 15:20:00,47.1,47.11,47.08,47.1,6598.0,35.625,35.6326,35.6099,35.625,6598.0
2019-04-10 15:25:00,47.1,47.12,47.09,47.1,8103.0,35.625,35.6401,35.6174,35.625,8103.0
2019-04-10 15:30:00,47.1,47.18,47.09,47.17,26488.0,35.625,35.6855,35.6174,35.6779,26488.0
2019-04-10 15:35:00,47.18,47.19,47.12,47.13,13587.0,35.6855,35.6931,35.6401,35.6477,13587.0
2019-04-10 15:40:00,47.12,47.13,47.09,47.11,14674.0,35.6401,35.6477,35.6174,35.6326,14674.0
2019-04-10 15:45:00,47.11,47.11,47.04,47.05,26191.0,35.6326,35.6326,35.5796,35.5872,26191.0
2019-04-10 15:50:00,47.05,47.05,46.95,46.97,47275.0,35.5872,35.5872,35.5115,35.5267,47275.0
2019-04-10 15:55:00,46.96,46.97,46.91,46.93,130055.0,35.5191,35.5267,35.4813,35.4964,130055.0
2019-04-11 09:30:00,47.14,47.33,47.13,47.23,50125.0,35.6552,35.799,35.6477,35.7233,50125.0
2019-04-11 09:35:00,47.25,47.29,47.05,47.13,18407.0,35.7384,35.7687,35.5872,35.6477,18407.0
2019-04-11 09:40:00,47.12,47.17,47.05,47.16,25482.0,35.6401,35.6779,35.5872,35.6704,25482.0
2019-04-11 09:45:00,47.16,47.34,47.15,47.28,60356.0,35.6704,35.8065,35.6628,35.7611,60356.0
2019-04-11 09:50:00,47.27,47.48,47.27,47.48,19609.0,35.7536,35.9124,35.7536,35.9124,19609.0
2019-04-11 09:55:00,47.49,47.6,47.46,47.48,56470.0,35.92,36.0032,35.8973,35.9124,56470.0
2019-04-11 10:00:00,47.49,47.63,47.49,47.62,33927.0,35.92,36.0259,35.92,36.0183,33927.0
2019-04-11 10:05:00,47.63,47.67,47.56,47.59,65496.0,36.0259,36.0561,35.9729,35.9956,65496.0
2019-04-11 10:10:00,47.58,47.59,47.47,47.59,42757.0,35.988,35.9956,35.9048,35.9956,42757.0
2019-04-11 10:15:00,47.59,47.6,47.51,47.53,24108.0,35.9956,36.0032,35.9351,35.9502,24108.0
2019-04-11 10:20:00,47.53,47.68,47.53,47.68,37923.0,35.9502,36.0637,35.9502,36.0637,37923.0
2019-04-11 10:25:00,47.68,47.74,47.65,47.69,55096.0,36.0637,36.1091,36.041,36.0712,55096.0
2019-04-11 10:30:00,47.69,47.71,47.58,47.64,25870.0,36.0712,36.0864,35.988,36.0334,25870.0
2019-04-11 10:35:00,47.64,47.69,47.62,47.67,23770.0,36.0334,36.0712,36.0183,36.0561,23770.0
2019-04-11 10:40:00,47.66,47.7,47.64,47.66,10509.0,36.0486,36.0788,36.0334,36.0486,10509.0
2019-04-11 10:45:00,47.67,47.69,47.6,47.61,37641.0,36.0561,36.0712,36.0032,36.0107,37641.0
2019-04-11 10:50:00,47.61,47.62,47.51,47.51,13294.0,36.0107,36.0183,35.9351,35.9351,13294.0
2019-04-11 10:55:00,47.52,47.54,47.47,47.49,12233.0,35.9427,35.9578,35.9048,35.92,12233.0
2019-04-11 11:00:00,47.5,47.51,47.47,47.51,26217.0,35.9275,35.9351,35.9048,35.9351,26217.0
2019-04-11 11:05:00,47.5,47.53,47.46,47.53,29307.0,35.9275,35.9502,35.8973,35.9502,29307.0
2019-04-11 11:10:00,47.53,47.53,47.48,47.49,9545.0,35.9502,35.9502,35.9124,35.92,9545.0
2019-04-11 11:15:00,47.48,47.53,47.46,47.47,12584.0,35.9124,35.9502,35.8973,35.9048,12584.0
2019-04-11 11:20:00,47.48,47.48,47.38,47.4,15771.0,35.9124,35.9124,35.8368,35.8519,15771.0
2019-04-11 11:25:00,47.41,47.43,47.36,47.38,11553.0,35.8595,35.8746,35.8216,35.8368,11553.0
2019-04-11 11:30:00,47.37,47.38,47.29,47.29,11295.0,35.8292,35.8368,35.7687,35.7687,11295.0
2019-04-11 11:35:00,47.29,47.31,47.17,47.17,16654.0,35.7687,35.7838,35.6779,35.6779,16654.0
2019-04-11 11:40:00,47.15,47.15,47.03,47.07,37472.0,35.6628,35.6628,35.572,35.6023,37472.0
2019-04-11 11:45:00,47.07,47.16,47.07,47.13,13101.0,35.6023,35.6704,35.6023,35.6477,13101.0
2019-04-11 11:50:00,47.13,47.15,47.09,47.12,9350.0,35.6477,35.6628,35.6174,35.6401,9350.0
2019-04-11 11:55:00,47.11,47.21,47.11,47.2,11378.0,35.6326,35.7082,35.6326,35.7006,11378.0
2019-04-11 12:00:00,47.2,47.23,47.18,47.21,11943.0,35.7006,35.7233,35.6855,35.7082,11943.0
2019-04-11 12:05:00,47.21,47.21,47.15,47.17,9168.0,35.7082,35.7082,35.6628,35.6779,9168.0
2019-04-11 12:10:00,47.16,47.18,47.14,47.18,9471.0,35.6704,35.6855,35.6552,35.6855,9471.0
2019-04-11 12:15:00,47.16,47.16,47.12,47.16,9123.0,35.6704,35.6704,35.6401,35.6704,9123.0
2019-04-11 12:20:00,47.16,47.18,47.1,47.16,18498.0,35.6704,35.6855,35.625,35.6704,18498.0
2019-04-11 12:25:00,47.16,47.21,47.16,47.19,11505.0,35.6704,35.7082,35.6704,35.6931,11505.0
2019-04-11 12:30:00,47.18,47.19,47.15,47.16,11016.0,35.6855,35.6931,35.6628,35.6704,11016.0
2019-04-11 12:35:00,47.15,47.18,47.13,47.17,10367.0,35.6628,35.6855,35.6477,35.6779,10367.0
2019-04-11 12:40:00,47.17,47.17,47.1,47.14,5562.0,35.6779,35.6779,35.625,35.6552,5562.0
2019-04-11 12:45:00,47.15,47.17,47.12,47.16,9491.0,35.6628,35.6779,35.6401,35.6704,9491.0
2019-04-11 12:50:00,47.17,47.21,47.17,47.19,11640.0,35.6779,35.7082,35.6779,35.6931,11640.0
2019-04-11 12:55:00,47.18,47.19,47.15,47.15,8530.0,35.6855,35.6931,35.6628,35.6628,8530.0
2019-04-11 13:00:00,47.16,47.19,47.16,47.17,14122.0,35.6704,35.6931,35.6704,35.6779,14122.0
2019-04-11 13:05:00,47.18,47.18,47.16,47.18,5756.0,35.6855,35.6855,35.6704,35.6855,5756.0
2019-04-11 13:10:00,47.18,47.19,47.11,47.12,22250.0,35.6855,35.6931,35.6326,35.6401,22250.0
2019-04-11 13:15:00,47.11,47.15,47.11,47.14,6526.0,35.6326,35.6628,35.6326,35.6552,6526.0
2019-04-11 13:20:00,47.15,47.15,47.13,47.14,9808.0,35.6628,35.6628,35.6477,35.6552,9808.0
2019-04-11 13:25:00,47.14,47.18,47.11,47.12,13959.0,35.6552,35.6855,35.6326,35.6401,13959.0
2019-04-11 13:30:00,47.12,47.12,47.0,47.02,65844.0,35.6401,35.6401,35.5494,35.5645,65844.0
2019-04-11 13:35:00,47.02,47.06,47.01,47.04,29095.0,35.5645,35.5947,35.5569,35.5796,29095.0
2019-04-11 13:40:00,47.04,47.06,46.99,47.04,18363.0,35.5796,35.5947,35.5418,35.5796,18363.0
2019-04-11 13:45:00,47.04,47.1,47.04,47.1,5607.0,35.5796,35.625,35.5796,35.625,5607.0
2019-04-11 13:50:00,47.1,47.12,47.09,47.1,6699.0,35.625,35.6401,35.6174,35.625,6699.0
2019-04-11 13:55:00,47.08,47.09,47.06,47.06,8479.0,35.6099,35.6174,35.5947,35.5947,8479.0
2019-04-11 14:00:00,47.07,47.09,47.05,47.09,10416.0,35.6023,35.6174,35.5872,35.6174,10416.0
2019-04-11 14:05:00,47.1,47.11,47.04,47.05,9858.0,35.625,35.6326,35.5796,35.5872,9858.0
2019-04-11 14:10:00,47.04,47.05,47.01,47.02,8744.0,35.5796,35.5872,35.5569,35.5645,8744.0
2019-04-11 14:15:00,47.01,47.03,46.98,47.0,10909.0,35.5569,35.572,35.5342,35.5494,10909.0
2019-04-11 14:20:00,47.0,47.01,46.96,46.97,11582.0,35.5494,35.5569,35.5191,35.5267,11582.0
2019-04-11 14:25:00,46.97,46.98,46.94,46.94,12580.0,35.5267,35.5342,35.504,35.504,12580.0
2019-04-11 14:30:00,46.95,47.0,46.94,46.97,10505.0,35.5115,35.5494,35.504,35.5267,10505.0
2019-04-11 14:35:00,46.96,46.96,46.93,46.93,10532.0,35.5191,35.5191,35.4964,35.4964,10532.0
2019-04-11 14:40:00,46.94,46.99,46.94,46.98,11986.0,35.504,35.5418,35.504,35.5342,11986.0
2019-04-11 14:45:00,46.97,46.98,46.96,46.96,6313.0,35.5267,35.5342,35.5191,35.5191,6313.0
2019-04-11 14:50:00,46.96,46.96,46.93,46.94,19961.0,35.5191,35.5191,35.4964,35.504,19961.0
2019-04-11 14:55:00,46.93,46.96,46.91,46.96,15996.0,35.4964,35.5191,35.4813,35.5191,15996.0
2019-04-11 15:00:00,46.95,47.0,46.94,46.99,16566.0,35.5115,35.5494,35.504,35.5418,16566.0
2019-04-11 15:05:00,46.99,47.0,46.94,46.95,29390.0,35.5418,35.5494,35.504,35.5115,29390.0
2019-04-11 15:10:00,46.95,46.99,46.94,46.95,15690.0,35.5115,35.5418,35.504,35.5115,15690.0
2019-04-11 15:15:00,46.95,46.98,46.94,46.98,20073.0,35.5115,35.5342,35.504,35.5342,20073.0
2019-04-11 15:20:00,46.98,46.99,46.97,46.98,21446.0,35.5342,35.5418,35.5267,35.5342,21446.0
2019-04-11 15:25:00,46.99,47.01,46.98,47.01,15773.0,35.5418,35.5569,35.5342,35.5569,15773.0
2019-04-11 15:30:00,47.01,47.05,47.0,47.03,50504.0,35.5569,35.5872,35.5494,35.572,50504.0
2019-04-11 15:35:00,47.04,47.06,47.0,47.02,28542.0,35.5796,35.5947,35.5494,35.5645,28542.0
2019-04-11 15:40:00,47.02,47.04,47.01,47.03,22762.0,35.5645,35.5796,35.5569,35.572,22762.0
2019-04-11 15:45:00,47.03,47.05,47.02,47.05,26796.0,35.572,35.5872,35.5645,35.5872,26796.0
2019-04-11 15:50:00,47.05,47.09,47.02,47.09,51381.0,35.5872,35.6174,35.5645,35.6174,51381.0
2019-04-11 15:55:00,47.08,47.13,47.05,47.07,133295.0,35.6099,35.6477,35.5872,35.6023,133295.0
2019-04-12 09:30:00,47.46,47.69,47.43,47.69,44911.0,35.8973,36.0712,35.8746,36.0712,44911.0
2019-04-12 09:35:00,47.69,47.81,47.58,47.8,25633.0,36.0712,36.162,35.988,36.1545,25633.0
2019-04-12 09:40:00,47.79,47.87,47.75,47.85,11569.0,36.1469,36.2074,36.1166,36.1923,11569.0
2019-04-12 09:45:00,47.86,47.96,47.79,47.81,18995.0,36.1998,36.2755,36.1469,36.162,18995.0
2019-04-12 09:50:00,47.82,47.82,47.73,47.73,17750.0,36.1696,36.1696,36.1015,36.1015,17750.0
2019-04-12 09:55:00,47.73,47.89,47.71,47.82,11806.0,36.1015,36.2225,36.0864,36.1696,11806.0
2019-04-12 10:00:00,47.8,47.84,47.66,47.7,11582.0,36.1545,36.1847,36.0486,36.0788,11582.0
2019-04-12 10:05:00,47.7,47.73,47.61,47.65,12556.0,36.0788,36.1015,36.0107,36.041,12556.0
2019-04-12 10:10:00,47.65,47.69,47.58,47.62,13078.0,36.041,36.0712,35.988,36.0183,13078.0
2019-04-12 10:15:00,47.64,47.65,47.58,47.62,10356.0,36.0334,36.041,35.988,36.0183,10356.0
2019-04-12 10:20:00,47.62,47.66,47.6,47.65,8789.0,36.0183,36.0486,36.0032,36.041,8789.0
2019-04-12 10:25:00,47.66,47.71,47.62,47.64,15418.0,36.0486,36.0864,36.0183,36.0334,15418.0
2019-04-12 10:30:00,47.65,47.69,47.58,47.59,14510.0,36.041,36.0712,35.988,35.9956,14510.0
2019-04-12 10:35:00,47.59,47.61,47.54,47.54,14726.0,35.9956,36.0107,35.9578,35.9578,14726.0
2019-04-12 10:40:00,47.52,47.56,47.49,47.56,7430.0,35.9427,35.9729,35.92,35.9729,7430.0
2019-04-12 10:45:00,47.56,47.59,47.5,47.52,14082.0,35.9729,35.9956,35.9275,35.9427,14082.0
2019-04-12 10:50:00,47.51,47.56,47.5,47.55,31171.0,35.9351,35.9729,35.9275,35.9654,31171.0
2019-04-12 10:55:00,47.56,47.58,47.54,47.55,7695.0,35.9729,35.988,35.9578,35.9654,7695.0
2019-04-12 11:00:00,47.52,47.56,47.48,47.53,6298.0,35.9427,35.9729,35.9124,35.9502,6298.0
2019-04-12 11:05:00,47.53,47.58,47.52,47.57,8443.0,35.9502,35.988,35.9427,35.9805,8443.0
2019-04-12 11:10:00,47.56,47.61,47.56,47.59,6988.0,35.9729,36.0107,35.9729,35.9956,6988.0
2019-04-12 11:15:00,47.59,47.61,47.54,47.57,10377.0,35.9956,36.0107,35.9578,35.9805,10377.0
2019-04-12 11:20:00,47.57,47.63,47.57,47.62,5608.0,35.9805,36.0259,35.9805,36.0183,5608.0
2019-04-12 11:25:00,47.62,47.63,47.58,47.59,4899.0,36.0183,36.0259,35.988,35.9956,4899.0
2019-04-12 11:30:00,47.58,47.62,47.56,47.62,5833.0,35.988,36.0183,35.9729,36.0183,5833.0
2019-04-12 11:35:00,47.62,47.65,47.58,47.58,7578.0,36.0183,36.041,35.988,35.988,7578.0
2019-04-12 11:40:00,47.57,47.58,47.54,47.54,6042.0,35.9805,35.988,35.9578,35.9578,6042.0
2019-04-12 11:45:00,47.54,47.55,47.51,47.52,7414.0,35.9578,35.9654,35.9351,35.9427,7414.0
2019-04-12 11:50:00,47.54,47.61,47.53,47.61,6401.0,35.9578,36.0107,35.9502,36.0107,6401.0
2019-04-12 11:55:00,47.62,47.64,47.6,47.63,4713.0,36.0183,36.0334,36.0032,36.0259,4713.0
2019-04-12 12:00:00,47.63,47.66,47.61,47.65,12673.0,36.0259,36.0486,36.0107,36.041,12673.0
2019-04-12 12:05:00,47.66,47.7,47.65,47.7,6467.0,36.0486,36.0788,36.041,36.0788,6467.0
2019-04-12 12:10:00,47.73,47.75,47.7,47.72,7419.0,36.1015,36.1166,36.0788,36.0939,7419.0
2019-04-12 12:15:00,47.73,47.76,47.72,47.74,12210.0,36.1015,36.1242,36.0939,36.1091,12210.0
2019-04-12 12:20:00,47.74,47.76,47.7,47.76,5696.0,36.1091,36.1242,36.0788,36.1242,5696.0
2019-04-12 12:25:00,47.75,47.77,47.73,47.76,5866.0,36.1166,36.1318,36.1015,36.1242,5866.0
2019-04-12 12:30:00,47.75,47.77,47.74,47.74,5873.0,36.1166,36.1318,36.1091,36.1091,5873.0
2019-04-12 12:35:00,47.75,47.77,47.73,47.75,7106.0,36.1166,36.1318,36.1015,36.1166,7106.0
2019-04-12 12:40:00,47.75,47.79,47.75,47.79,7237.0,36.1166,36.1469,36.1166,36.1469,7237.0
2019-04-12 12:45:00,47.78,47.78,47.74,47.75,6272.0,36.1393,36.1393,36.1091,36.1166,6272.0
2019-04-12 12:50:00,47.76,47.82,47.75,47.81,8046.0,36.1242,36.1696,36.1166,36.162,8046.0
2019-04-12 12:55:00,47.81,47.81,47.77,47.79,6256.0,36.162,36.162,36.1318,36.1469,6256.0
2019-04-12 13:00:00,47.79,47.82,47.76,47.77,9933.0,36.1469,36.1696,36.1242,36.1318,9933.0
2019-04-12 13:05:00,47.76,47.79,47.57,47.62,57225.0,36.1242,36.1469,35.9805,36.0183,57225.0
2019-04-12 13:10:00,47.62,47.69,47.62,47.68,13606.0,36.0183,36.0712,36.0183,36.0637,13606.0
2019-04-12 13:15:00,47.69,47.71,47.66,47.67,8846.0,36.0712,36.0864,36.0486,36.0561,8846.0
2019-04-12 13:20:00,47.67,47.69,47.64,47.69,10393.0,36.0561,36.0712,36.0334,36.0712,10393.0
2019-04-12 13:25:00,47.69,47.69,47.64,47.65,7131.0,36.0712,36.0712,36.0334,36.041,7131.0
2019-04-12 13:30:00,47.65,47.68,47.64,47.65,8710.0,36.041,36.0637,36.0334,36.041,8710.0
2019-04-12 13:35:00,47.66,47.68,47.63,47.65,7610.0,36.0486,36.0637,36.0259,36.041,7610.0
2019-04-12 13:40:00,47.65,47.67,47.62,47.67,8844.0,36.041,36.0561,36.0183,36.0561,8844.0
2019-04-12 13:45:00,47.67,47.68,47.64,47.68,4003.0,36.0561,36.0637,36.0334,36.0637,4003.0
2019-04-12 13:50:00,47.67,47.68,47.66,47.68,3861.0,36.0561,36.0637,36.0486,36.0637,3861.0
2019-04-12 13:55:00,47.68,47.68,47.63,47.65,11954.0,36.0637,36.0637,36.0259,36.041,11954.0
2019-04-12 14:00:00,47.64,47.72,47.63,47.7,14237.0,36.0334,36.0939,36.0259,36.0788,14237.0
2019-04-12 14:05:00,47.71,47.74,47.7,47.71,7032.0,36.0864,36.1091,36.0788,36.0864,7032.0
2019-04-12 14:10:00,47.7,47.75,47.7,47.73,8501.0,36.0788,36.1166,36.0788,36.1015,8501.0
2019-04-12 14:15:00,47.74,47.75,47.72,47.73,7979.0,36.1091,36.1166,36.0939,36.1015,7979.0
2019-04-12 14:20:00,47.72,47.73,47.64,47.67,20174.0,36.0939,36.1015,36.0334,36.0561,20174.0
2019-04-12 14:25:00,47.66,47.68,47.63,47.67,7424.0,36.0486,36.0637,36.0259,36.0561,7424.0
2019-04-12 14:30:00,47.67,47.7,47.65,47.66,10761.0,36.0561,36.0788,36.041,36.0486,10761.0
2019-04-12 14:35:00,47.66,47.67,47.63,47.66,8909.0,36.0486,36.0561,36.0259,36.0486,8909.0
2019-04-12 14:40:00,47.66,47.69,47.62,47.62,9689.0,36.0486,36.0712,36.0183,36.0183,9689.0
2019-04-12 14:45:00,47.62,47.63,47.6,47.62,7241.0,36.0183,36.0259,36.0032,36.0183,7241.0
2019-04-12 14:50:00,47.62,47.66,47.62,47.64,11237.0,36.0183,36.0486,36.0183,36.0334,11237.0
2019-04-12 14:55:00,47.65,47.65,47.61,47.63,16532.0,36.041,36.041,36.0107,36.0259,16532.0
2019-04-12 15:00:00,47.63,47.67,47.62,47.66,11992.0,36.0259,36.0561,36.0183,36.0486,11992.0
2019-04-12 15:05:00,47.66,47.69,47.64,47.69,9551.0,36.0486,36.0712,36.0334,36.0712,9551.0
2019-04-12 15:10:00,47.69,47.74,47.68,47.74,19892.0,36.0712,36.1091,36.0637,36.1091,19892.0
2019-04-12 15:15:00,47.73,47.8,47.7,47.73,74171.0,36.1015,36.1545,36.0788,36.1015,74171.0
2019-04-12 15:20:00,47.73,47.74,47.73,47.74,8340.0,36.1015,36.1091,36.1015,36.1091,8340.0
2019-04-12 15:25:00,47.74,47.75,47.72,47.72,16159.0,36.1091,36.1166,36.0939,36.0939,16159.0
2019-04-12 15:30:00,47.73,47.81,47.72,47.81,44484.0,36.1015,36.162,36.0939,36.162,44484.0
2019-04-12 15:35:00,47.8,47.83,47.76,47.82,38602.0,36.1545,36.1771,36.1242,36.1696,38602.0
2019-04-12 15:40:00,47.83,47.83,47.75,47.75,29320.0,36.1771,36.1771,36.1166,36.1166,29320.0
2019-04-12 15:45:00,47.75,47.77,47.68,47.69,46839.0,36.1166,36.1318,36.0637,36.0712,46839.0
2019-04-12 15:50:00,47.69,47.71,47.66,47.7,50135.0,36.0712,36.0864,36.0486,36.0788,50135.0
2019-04-12 15:55:00,47.71,47.77,47.69,47.76,127321.0,36.0864,36.1318,36.0712,36.1242,127321.0
2019-04-15 09:30:00,47.68,47.93,47.68,47.81,39759.0,36.0637,36.2528,36.0637,36.162,39759.0
2019-04-15 09:35:00,47.81,47.82,47.41,47.46,23257.0,36.162,36.1696,35.8595,35.8973,23257.0
2019-04-15 09:40:00,47.43,47.48,47.2,47.23,19877.0,35.8746,35.9124,35.7006,35.7233,19877.0
2019-04-15 09:45:00,47.27,47.33,47.2,47.31,25115.0,35.7536,35.799,35.7006,35.7838,25115.0
2019-04-15 09:50:00,47.3,47.44,47.27,47.44,14902.0,35.7763,35.8822,35.7536,35.8822,14902.0
2019-04-15 09:55:00,47.44,47.57,47.44,47.53,8842.0,35.8822,35.9805,35.8822,35.9502,8842.0
2019-04-15 10:00:00,47.51,47.61,47.49,47.49,21416.0,35.9351,36.0107,35.92,35.92,21416.0
2019-04-15 10:05:00,47.49,47.59,47.48,47.53,13545.0,35.92,35.9956,35.9124,35.9502,13545.0
2019-04-15 10:10:00,47.53,47.55,47.43,47.43,18462.0,35.9502,35.9654,35.8746,35.8746,18462.0
2019-04-15 10:15:00,47.43,47.48,47.42,47.44,11992.0,35.8746,35.9124,35.867,35.8822,11992.0
2019-04-15 10:20:00,47.44,47.45,47.37,47.38,8695.0,35.8822,35.8897,35.8292,35.8368,8695.0
2019-04-15 10:25:00,47.37,47.42,47.36,47.4,8481.0,35.8292,35.867,35.8216,35.8519,8481.0
2019-04-15 10:30:00,47.41,47.49,47.39,47.45,18170.0,35.8595,35.92,35.8443,35.8897,18170.0
2019-04-15 10:35:00,47.45,47.58,47.43,47.58,18799.0,35.8897,35.988,35.8746,35.988,18799.0
2019-04-15 10:40:00,47.58,47.6,47.52,47.53,13733.0,35.988,36.0032,35.9427,35.9502,13733.0
2019-04-15 10:45:00,47.52,47.57,47.52,47.53,10056.0,35.9427,35.9805,35.9427,35.9502,10056.0
2019-04-15 10:50:00,47.52,47.54,47.45,47.47,15132.0,35.9427,35.9578,35.8897,35.9048,15132.0
2019-04-15 10:55:00,47.46,47.52,47.45,47.51,23731.0,35.8973,35.9427,35.8897,35.9351,23731.0
2019-04-15 11:00:00,47.52,47.56,47.5,47.5,4702.0,35.9427,35.9729,35.9275,35.9275,4702.0
2019-04-15 11:05:00,47.49,47.56,47.49,47.52,16620.0,35.92,35.9729,35.92,35.9427,16620.0
2019-04-15 11:10:00,47.52,47.56,47.5,47.56,11351.0,35.9427,35.9729,35.9275,35.9729,11351.0
2019-04-15 11:15:00,47.56,47.59,47.51,47.54,12610.0,35.9729,35.9956,35.9351,35.9578,12610.0
2019-04-15 11:20:00,47.53,47.59,47.53,47.56,3247.0,35.9502,35.9956,35.9502,35.9729,3247.0
2019-04-15 11:25:00,47.56,47.59,47.53,47.57,12367.0,35.9729,35.9956,35.9502,35.9805,12367.0
2019-04-15 11:30:00,47.58,47.63,47.56,47.62,11111.0,35.988,36.0259,35.9729,36.0183,11111.0
2019-04-15 11:35:00,47.62,47.63,47.56,47.57,6853.0,36.0183,36.0259,35.9729,35.9805,6853.0
2019-04-15 11:40:00,47.57,47.57,47.51,47.51,7973.0,35.9805,35.9805,35.9351,35.9351,7973.0
2019-04-15 11:45:00,47.5,47.52,47.37,47.4,24468.0,35.9275,35.9427,35.8292,35.8519,24468.0
2019-04-15 11:50:00,47.39,47.42,47.34,47.34,13291.0,35.8443,35.867,35.8065,35.8065,13291.0
2019-04-15 11:55:00,47.33,47.33,47.27,47.29,7789.0,35.799,35.799,35.7536,35.7687,7789.0
2019-04-15 12:00:00,47.29,47.34,47.29,47.3,8514.0,35.7687,35.8065,35.7687,35.7763,8514.0
2019-04-15 12:05:00,47.3,47.33,47.27,47.28,8905.0,35.7763,35.799,35.7536,35.7611,8905.0
2019-04-15 12:10:00,47.28,47.35,47.27,47.32,7816.0,35.7611,35.8141,35.7536,35.7914,7816.0
2019-04-15 12:15:00,47.33,47.33,47.28,47.31,9105.0,35.799,35.799,35.7611,35.7838,9105.0
2019-04-15 12:20:00,47.32,47.34,47.31,47.32,7834.0,35.7914,35.8065,35.7838,35.7914,7834.0
2019-04-15 12:25:00,47.32,47.33,47.27,47.3,9363.0,35.7914,35.799,35.7536,35.7763,9363.0
2019-04-15 12:30:00,47.3,47.32,47.26,47.26,6833.0,35.7763,35.7914,35.746,35.746,6833.0
2019-04-15 12:35:00,47.26,47.28,47.25,47.28,6851.0,35.746,35.7611,35.7384,35.7611,6851.0
2019-04-15 12:40:00,47.27,47.28,47.25,47.25,6603.0,35.7536,35.7611,35.7384,35.7384,6603.0
2019-04-15 12:45:00,47.24,47.24,47.2,47.21,8188.0,35.7309,35.7309,35.7006,35.7082,8188.0
2019-04-15 12:50:00,47.21,47.23,47.18,47.23,15601.0,35.7082,35.7233,35.6855,35.7233,15601.0
2019-04-15 12:55:00,47.23,47.26,47.22,47.22,6245.0,35.7233,35.746,35.7158,35.7158,6245.0
2019-04-15 13:00:00,47.22,47.27,47.22,47.27,7258.0,35.7158,35.7536,35.7158,35.7536,7258.0
2019-04-15 13:05:00,47.28,47.34,47.25,47.33,10988.0,35.7611,35.8065,35.7384,35.799,10988.0
2019-04-15 13:10:00,47.33,47.34,47.28,47.29,5503.0,35.799,35.8065,35.7611,35.7687,5503.0
2019-04-15 13:15:00,47.29,47.29,47.22,47.22,5910.0,35.7687,35.7687,35.7158,35.7158,5910.0
2019-04-15 13:20:00,47.22,47.24,47.18,47.19,17825.0,35.7158,35.7309,35.6855,35.6931,17825.0
2019-04-15 13:25:00,47.19,47.19,47.15,47.17,15227.0,35.6931,35.6931,35.6628,35.6779,15227.0
2019-04-15 13:30:00,47.17,47.2,47.13,47.15,9942.0,35.6779,35.7006,35.6477,35.6628,9942.0
2019-04-15 13:35:00,47.16,47.16,47.1,47.13,10725.0,35.6704,35.6704,35.625,35.6477,10725.0
2019-04-15 13:40:00,47.13,47.15,47.11,47.14,6963.0,35.6477,35.6628,35.6326,35.6552,6963.0
2019-04-15 13:45:00,47.14,47.14,47.07,47.07,8079.0,35.6552,35.6552,35.6023,35.6023,8079.0
2019-04-15 13:50:00,47.07,47.07,47.04,47.07,7179.0,35.6023,35.6023,35.5796,35.6023,7179.0
2019-04-15 13:55:00,47.07,47.13,47.06,47.12,5954.0,35.6023,35.6477,35.5947,35.6401,5954.0
2019-04-15 14:00:00,47.13,47.13,47.07,47.1,9094.0,35.6477,35.6477,35.6023,35.625,9094.0
2019-04-15 14:05:00,47.09,47.1,47.06,47.06,9386.0,35.6174,35.625,35.5947,35.5947,9386.0
2019-04-15 14:10:00,47.05,47.06,47.0,47.01,15674.0,35.5872,35.5947,35.5494,35.5569,15674.0
2019-04-15 14:15:00,47.02,47.08,47.02,47.04,10986.0,35.5645,35.6099,35.5645,35.5796,10986.0
2019-04-15 14:20:00,47.03,47.04,47.01,47.03,5790.0,35.572,35.5796,35.5569,35.572,5790.0
2019-04-15 14:25:00,47.03,47.04,47.01,47.01,7259.0,35.572,35.5796,35.5569,35.5569,7259.0
2019-04-15 14:30:00,47.02,47.04,47.0,47.0,16213.0,35.5645,35.5796,35.5494,35.5494,16213.0
2019-04-15 14:35:00,47.01,47.02,47.0,47.01,14966.0,35.5569,35.5645,35.5494,35.5569,14966.0
2019-04-15 14:40:00,47.01,47.03,47.0,47.01,22116.0,35.5569,35.572,35.5494,35.5569,22116.0
2019-04-15 14:45:00,47.01,47.04,47.01,47.01,7373.0,35.5569,35.5796,35.5569,35.5569,7373.0
2019-04-15 14:50:00,47.01,47.06,47.01,47.03,10972.0,35.5569,35.5947,35.5569,35.572,10972.0
2019-04-15 14:55:00,47.02,47.11,47.02,47.11,12640.0,35.5645,35.6326,35.5645,35.6326,12640.0
2019-04-15 15:00:00,47.12,47.13,47.09,47.13,10733.0,35.6401,35.6477,35.6174,35.6477,10733.0
2019-04-15 15:05:00,47.13,47.2,47.12,47.18,28105.0,35.6477,35.7006,35.6401,35.6855,28105.0
2019-04-15 15:10:00,47.19,47.2,47.17,47.18,24864.0,35.6931,35.7006,35.6779,35.6855,24864.0
2019-04-15 15:15:00,47.18,47.27,47.13,47.14,60748.0,35.6855,35.7536,35.6477,35.6552,60748.0
2019-04-15 15:20:00,47.14,47.16,47.13,47.14,16497.0,35.6552,35.6704,35.6477,35.6552,16497.0
2019-04-15 15:25:00,47.14,47.15,47.12,47.14,16619.0,35.6552,35.6628,35.6401,35.6552,16619.0
2019-04-15 15:30:00,47.14,47.16,47.1,47.1,22916.0,35.6552,35.6704,35.625,35.625,22916.0
2019-04-15 15:35:00,47.11,47.15,47.11,47.13,28346.0,35.6326,35.6628,35.6326,35.6477,28346.0
2019-04-15 15:40:00,47.13,47.15,47.1,47.1,20759.0,35.6477,35.6628,35.625,35.625,20759.0
2019-04-15 15:45:00,47.11,47.15,47.1,47.12,33483.0,35.6326,35.6628,35.625,35.6401,33483.0
2019-04-15 15:50:00,47.12,47.14,47.1,47.14,60189.0,35.6401,35.6552,35.625,35.6552,60189.0
2019-04-15 15:55:00,47.14,47.15,47.08,47.08,141464.0,35.6552,35.6628,35.6099,35.6099,141464.0
2019-04-16 09:30:00,44.95,45.39,44.68,45.0,361380.0,33.9988,34.3316,33.7946,34.0366,361380.0
2019-04-16 09:35:00,44.98,45.03,44.28,44.7,387409.0,34.0215,34.0593,33.492,33.8097,387409.0
2019-04-16 09:40:00,44.67,44.83,44.52,44.66,193318.0,33.787,33.908,33.6736,33.7795,193318.0
2019-04-16 09:45:00,44.66,44.67,44.38,44.47,190347.0,33.7795,33.787,33.5677,33.6357,190347.0
2019-04-16 09:50:00,44.46,44.78,44.38,44.47,177026.0,33.6282,33.8702,33.5677,33.6357,177026.0
2019-04-16 09:55:00,44.48,44.57,44.37,44.5,124242.0,33.6433,33.7114,33.5601,33.6584,124242.0
2019-04-16 10:00:00,44.5,44.5,44.29,44.38,164441.0,33.6584,33.6584,33.4996,33.5677,164441.0
2019-04-16 10:05:00,44.39,44.42,44.1,44.11,212831.0,33.5752,33.5979,33.3559,33.3634,212831.0
2019-04-16 10:10:00,44.12,44.12,44.01,44.09,125586.0,33.371,33.371,33.2878,33.3483,125586.0
2019-04-16 10:15:00,44.08,44.17,44.01,44.09,148947.0,33.3408,33.4088,33.2878,33.3483,148947.0
2019-04-16 10:20:00,44.1,44.1,43.87,43.93,268282.0,33.3559,33.3559,33.1819,33.2273,268282.0
2019-04-16 10:25:00,43.94,44.08,43.94,44.0,108130.0,33.2349,33.3408,33.2349,33.2802,108130.0
2019-04-16 10:30:00,44.0,44.13,43.99,44.1,76898.0,33.2802,33.3786,33.2727,33.3559,76898.0
2019-04-16 10:35:00,44.09,44.23,44.08,44.13,116007.0,33.3483,33.4542,33.3408,33.3786,116007.0
2019-04-16 10:40:00,44.13,44.23,44.08,44.09,116686.0,33.3786,33.4542,33.3408,33.3483,116686.0
2019-04-16 10:45:00,44.09,44.29,44.02,44.05,196058.0,33.3483,33.4996,33.2954,33.3181,196058.0
2019-04-16 10:50:00,44.05,44.08,43.94,43.96,88162.0,33.3181,33.3408,33.2349,33.25,88162.0
2019-04-16 10:55:00,43.96,44.05,43.93,44.0,95379.0,33.25,33.3181,33.2273,33.2802,95379.0
2019-04-16 11:00:00,44.01,44.13,44.0,44.1,82859.0,33.2878,33.3786,33.2802,33.3559,82859.0
2019-04-16 11:05:00,44.1,44.18,44.05,44.14,37638.0,33.3559,33.4164,33.3181,33.3861,37638.0
2019-04-16 11:10:00,44.14,44.19,44.11,44.18,36983.0,33.3861,33.424,33.3634,33.4164,36983.0
2019-04-16 11:15:00,44.18,44.21,44.15,44.19,41242.0,33.4164,33.4391,33.3937,33.424,41242.0
2019-04-16 11:20:00,44.19,44.21,44.15,44.17,64925.0,33.424,33.4391,33.3937,33.4088,64925.0
2019-04-16 11:25:00,44.17,44.22,44.13,44.15,90398.0,33.4088,33.4466,33.3786,33.3937,90398.0
2019-04-16 11:30:00,44.15,44.15,44.01,44.01,122606.0,33.3937,33.3937,33.2878,33.2878,122606.0
2019-04-16 11:35:00,44.02,44.06,44.0,44.04,82608.0,33.2954,33.3256,33.2802,33.3105,82608.0
2019-04-16 11:40:00,44.04,44.15,44.02,44.13,65568.0,33.3105,33.3937,33.2954,33.3786,65568.0
2019-04-16 11:45:00,44.13,44.25,44.12,44.24,50423.0,33.3786,33.4693,33.371,33.4618,50423.0
2019-04-16 11:50:00,44.24,44.32,44.23,44.28,93766.0,33.4618,33.5223,33.4542,33.492,93766.0
2019-04-16 11:55:00,44.27,44.45,44.22,44.4,105952.0,33.4845,33.6206,33.4466,33.5828,105952.0
2019-04-16 12:00:00,44.4,44.57,44.4,44.56,152298.0,33.5828,33.7114,33.5828,33.7038,152298.0
2019-04-16 12:05:00,44.56,44.6,44.28,44.43,235631.0,33.7038,33.7341,33.492,33.6055,235631.0
2019-04-16 12:10:00,44.43,44.49,44.41,44.44,80073.0,33.6055,33.6509,33.5904,33.613,80073.0
2019-04-16 12:15:00,44.45,44.63,44.43,44.59,41532.0,33.6206,33.7568,33.6055,33.7265,41532.0
2019-04-16 12:20:00,44.58,44.67,44.53,44.66,58422.0,33.7189,33.787,33.6811,33.7795,58422.0
2019-04-16 12:25:00,44.65,44.71,44.57,44.58,49994.0,33.7719,33.8173,33.7114,33.7189,49994.0
2019-04-16 12:30:00,44.58,44.59,44.53,44.58,35650.0,33.7189,33.7265,33.6811,33.7189,35650.0
2019-04-16 12:35:00,44.58,44.6,44.35,44.49,194091.0,33.7189,33.7341,33.545,33.6509,194091.0
2019-04-16 12:40:00,44.5,44.5,44.46,44.48,25067.0,33.6584,33.6584,33.6282,33.6433,25067.0
2019-04-16 12:45:00,44.49,44.5,44.43,44.45,20790.0,33.6509,33.6584,33.6055,33.6206,20790.0
2019-04-16 12:50:00,44.45,44.45,44.4,44.41,33589.0,33.6206,33.6206,33.5828,33.5904,33589.0
2019-04-16 12:55:00,44.42,44.45,44.29,44.33,105054.0,33.5979,33.6206,33.4996,33.5298,105054.0
2019-04-16 13:00:00,44.35,44.4,44.33,44.39,38020.0,33.545,33.5828,33.5298,33.5752,38020.0
2019-04-16 13:05:00,44.39,44.43,44.35,44.42,40032.0,33.5752,33.6055,33.545,33.5979,40032.0
2019-04-16 13:10:00,44.41,44.53,44.41,44.46,63702.0,33.5904,33.6811,33.5904,33.6282,63702.0
2019-04-16 13:15:00,44.46,44.52,44.46,44.5,37271.0,33.6282,33.6736,33.6282,33.6584,37271.0
2019-04-16 13:20:00,44.49,44.5,44.34,44.5,126539.0,33.6509,33.6584,33.5374,33.6584,126539.0
2019-04-16 13:25:00,44.5,44.57,44.47,44.57,91199.0,33.6584,33.7114,33.6357,33.7114,91199.0
2019-04-16 13:30:00,44.57,44.67,44.36,44.4,480671.0,33.7114,33.787,33.5525,33.5828,480671.0
2019-04-16 13:35:00,44.4,44.67,44.4,44.63,120323.0,33.5828,33.787,33.5828,33.7568,120323.0
2019-04-16 13:40:00,44.62,44.64,44.53,44.64,31621.0,33.7492,33.7643,33.6811,33.7643,31621.0
2019-04-16 13:45:00,44.63,44.71,44.62,44.69,25394.0,33.7568,33.8173,33.7492,33.8021,25394.0
2019-04-16 13:50:00,44.69,44.71,44.63,44.63,46507.0,33.8021,33.8173,33.7568,33.7568,46507.0
2019-04-16 13:55:00,44.63,44.73,44.58,44.66,78579.0,33.7568,33.8324,33.7189,33.7795,78579.0
2019-04-16 14:00:00,44.66,44.73,44.66,44.72,26311.0,33.7795,33.8324,33.7795,33.8248,26311.0
2019-04-16 14:05:00,44.73,44.74,44.67,44.69,28013.0,33.8324,33.84,33.787,33.8021,28013.0
2019-04-16 14:10:00,44.68,44.71,44.61,44.69,43331.0,33.7946,33.8173,33.7416,33.8021,43331.0
2019-04-16 14:15:00,44.69,44.75,44.68,44.73,27360.0,33.8021,33.8475,33.7946,33.8324,27360.0
2019-04-16 14:20:00,44.73,44.73,44.62,44.66,44888.0,33.8324,33.8324,33.7492,33.7795,44888.0
2019-04-16 14:25:00,44.68,44.85,44.66,44.85,69118.0,33.7946,33.9232,33.7795,33.9232,69118.0
2019-04-16 14:30:00,44.84,44.87,44.72,44.73,113519.0,33.9156,33.9383,33.8248,33.8324,113519.0
2019-04-16 14:35:00,44.74,44.82,44.74,44.79,65009.0,33.84,33.9005,33.84,33.8778,65009.0
2019-04-16 14:40:00,44.79,44.79,44.7,44.75,127739.0,33.8778,33.8778,33.8097,33.8475,127739.0
2019-04-16 14:45:00,44.75,44.78,44.7,44.71,116223.0,33.8475,33.8702,33.8097,33.8173,116223.0
2019-04-16 14:50:00,44.71,44.79,44.69,44.73,107741.0,33.8173,33.8778,33.8021,33.8324,107741.0
2019-04-16 14:55:00,44.74,44.8,44.71,44.8,78046.0,33.84,33.8853,33.8173,33.8853,78046.0
2019-04-16 15:00:00,44.8,44.87,44.78,44.87,85386.0,33.8853,33.9383,33.8702,33.9383,85386.0
2019-04-16 15:05:00,44.87,44.98,44.86,44.9,60051.0,33.9383,34.0215,33.9307,33.961,60051.0
2019-04-16 15:10:00,44.9,44.91,44.85,44.89,55955.0,33.961,33.9685,33.9232,33.9534,55955.0
2019-04-16 15:15:00,44.89,44.91,44.86,44.87,73606.0,33.9534,33.9685,33.9307,33.9383,73606.0
2019-04-16 15:20:00,44.87,44.98,44.87,44.93,64154.0,33.9383,34.0215,33.9383,33.9837,64154.0
2019-04-16 15:25:00,44.93,44.95,44.91,44.95,67292.0,33.9837,33.9988,33.9685,33.9988,67292.0
2019-04-16 15:30:00,44.94,45.0,44.88,44.94,130060.0,33.9912,34.0366,33.9459,33.9912,130060.0
2019-04-16 15:35:00,44.94,44.95,44.87,44.88,127700.0,33.9912,33.9988,33.9383,33.9459,127700.0
2019-04-16 15:40:00,44.87,44.91,44.84,44.85,105377.0,33.9383,33.9685,33.9156,33.9232,105377.0
2019-04-16 15:45:00,44.86,44.95,44.85,44.9,154982.0,33.9307,33.9988,33.9232,33.961,154982.0
2019-04-16 15:50:00,44.9,44.95,44.89,44.9,197960.0,33.961,33.9988,33.9534,33.961,197960.0
2019-04-16 15:55:00,44.89,44.97,44.86,44.93,388472.0,33.9534,34.0139,33.9307,33.9837,388472.0
2019-04-17 09:30:00,45.03,45.1,44.8,44.88,65513.0,34.0593,34.1123,33.8853,33.9459,65513.0
2019-04-17 09:35:00,44.9,44.9,44.68,44.72,49556.0,33.961,33.961,33.7946,33.8248,49556.0
2019-04-17 09:40:00,44.72,44.84,44.71,44.78,38176.0,33.8248,33.9156,33.8173,33.8702,38176.0
2019-04-17 09:45:00,44.78,44.82,44.67,44.79,37653.0,33.8702,33.9005,33.787,33.8778,37653.0
2019-04-17 09:50:00,44.8,44.81,44.62,44.7,42163.0,33.8853,33.8929,33.7492,33.8097,42163.0
2019-04-17 09:55:00,44.7,44.76,44.59,44.74,49266.0,33.8097,33.8551,33.7265,33.84,49266.0
2019-04-17 10:00:00,44.73,44.85,44.63,44.65,91528.0,33.8324,33.9232,33.7568,33.7719,91528.0
2019-04-17 10:05:00,44.65,44.65,44.43,44.52,115780.0,33.7719,33.7719,33.6055,33.6736,115780.0
2019-04-17 10:10:00,44.53,44.58,44.47,44.5,34581.0,33.6811,33.7189,33.6357,33.6584,34581.0
2019-04-17 10:15:00,44.51,44.52,44.27,44.32,22470.0,33.666,33.6736,33.4845,33.5223,22470.0
2019-04-17 10:20:00,44.31,44.48,44.31,44.44,18583.0,33.5147,33.6433,33.5147,33.613,18583.0
2019-04-17 10:25:00,44.44,44.62,44.44,44.62,17210.0,33.613,33.7492,33.613,33.7492,17210.0
2019-04-17 10:30:00,44.63,44.7,44.6,44.68,24413.0,33.7568,33.8097,33.7341,33.7946,24413.0
2019-04-17 10:35:00,44.69,44.71,44.56,44.57,38967.0,33.8021,33.8173,33.7038,33.7114,38967.0
2019-04-17 10:40:00,44.58,44.6,44.5,44.51,31397.0,33.7189,33.7341,33.6584,33.666,31397.0
2019-04-17 10:45:00,44.51,44.51,44.2,44.25,44849.0,33.666,33.666,33.4315,33.4693,44849.0
2019-04-17 10:50:00,44.25,44.3,44.2,44.23,50092.0,33.4693,33.5072,33.4315,33.4542,50092.0
2019-04-17 10:55:00,44.23,44.31,44.18,44.24,50071.0,33.4542,33.5147,33.4164,33.4618,50071.0
2019-04-17 11:00:00,44.23,44.26,44.21,44.25,26464.0,33.4542,33.4769,33.4391,33.4693,26464.0
2019-04-17 11:05:00,44.24,44.3,44.24,44.27,40782.0,33.4618,33.5072,33.4618,33.4845,40782.0
2019-04-17 11:10:00,44.27,44.29,44.25,44.28,18986.0,33.4845,33.4996,33.4693,33.492,18986.0
2019-04-17 11:15:00,44.28,44.34,44.26,44.34,48703.0,33.492,33.5374,33.4769,33.5374,48703.0
2019-04-17 11:20:00,44.34,44.36,44.25,44.26,37003.0,33.5374,33.5525,33.4693,33.4769,37003.0
2019-04-17 11:25:00,44.26,44.3,44.21,44.22,45167.0,33.4769,33.5072,33.4391,33.4466,45167.0
2019-04-17 11:30:00,44.21,44.22,44.07,44.08,59500.0,33.4391,33.4466,33.3332,33.3408,59500.0
2019-04-17 11:35:00,44.09,44.2,44.08,44.19,28582.0,33.3483,33.4315,33.3408,33.424,28582.0
2019-04-17 11:40:00,44.19,44.25,44.18,44.23,11504.0,33.424,33.4693,33.4164,33.4542,11504.0
2019-04-17 11:45:00,44.23,44.24,44.18,44.19,26377.0,33.4542,33.4618,33.4164,33.424,26377.0
2019-04-17 11:50:00,44.19,44.22,44.17,44.21,21462.0,33.424,33.4466,33.4088,33.4391,21462.0
2019-04-17 11:55:00,44.2,44.2,44.12,44.18,13121.0,33.4315,33.4315,33.371,33.4164,13121.0
2019-04-17 12:00:00,44.19,44.21,44.13,44.13,28684.0,33.424,33.4391,33.3786,33.3786,28684.0
2019-04-17 12:05:00,44.14,44.16,44.12,44.16,17253.0,33.3861,33.4013,33.371,33.4013,17253.0
2019-04-17 12:10:00,44.16,44.17,44.12,44.17,15533.0,33.4013,33.4088,33.371,33.4088,15533.0
2019-04-17 12:15:00,44.16,44.17,44.12,44.14,20739.0,33.4013,33.4088,33.371,33.3861,20739.0
2019-04-17 12:20:00,44.15,44.17,44.13,44.15,17057.0,33.3937,33.4088,33.3786,33.3937,17057.0
2019-04-17 12:25:00,44.14,44.17,44.11,44.13,66336.0,33.3861,33.4088,33.3634,33.3786,66336.0
2019-04-17 12:30:00,44.13,44.13,44.1,44.11,22689.0,33.3786,33.3786,33.3559,33.3634,22689.0
2019-04-17 12:35:00,44.11,44.22,44.11,44.19,19220.0,33.3634,33.4466,33.3634,33.424,19220.0
2019-04-17 12:40:00,44.19,44.21,44.14,44.14,35525.0,33.424,33.4391,33.3861,33.3861,35525.0
2019-04-17 12:45:00,44.13,44.15,44.13,44.13,10863.0,33.3786,33.3937,33.3786,33.3786,10863.0
2019-04-17 12:50:00,44.14,44.16,44.11,44.12,27918.0,33.3861,33.4013,33.3634,33.371,27918.0
2019-04-17 12:55:00,44.11,44.13,44.07,44.08,24247.0,33.3634,33.3786,33.3332,33.3408,24247.0
2019-04-17 13:00:00,44.08,44.11,44.05,44.09,24490.0,33.3408,33.3634,33.3181,33.3483,24490.0
2019-04-17 13:05:00,44.09,44.11,44.0,44.02,53209.0,33.3483,33.3634,33.2802,33.2954,53209.0
2019-04-17 13:10:00,44.02,44.04,43.93,43.93,86968.0,33.2954,33.3105,33.2273,33.2273,86968.0
2019-04-17 13:15:00,43.94,44.0,43.89,43.95,125905.0,33.2349,33.2802,33.197,33.2424,125905.0
2019-04-17 13:20:00,43.96,44.02,43.93,43.96,52404.0,33.25,33.2954,33.2273,33.25,52404.0
2019-04-17 13:25:00,43.97,43.97,43.8,43.83,77581.0,33.2576,33.2576,33.129,33.1517,77581.0
2019-04-17 13:30:00,43.83,43.92,43.82,43.88,130314.0,33.1517,33.2197,33.1441,33.1895,130314.0
2019-04-17 13:35:00,43.88,43.88,43.75,43.84,129310.0,33.1895,33.1895,33.0912,33.1592,129310.0
2019-04-17 13:40:00,43.84,43.99,43.84,43.93,26577.0,33.1592,33.2727,33.1592,33.2273,26577.0
2019-04-17 13:45:00,43.93,43.96,43.91,43.93,20857.0,33.2273,33.25,33.2122,33.2273,20857.0
2019-04-17 13:50:00,43.93,43.95,43.88,43.94,26581.0,33.2273,33.2424,33.1895,33.2349,26581.0
2019-04-17 13:55:00,43.95,43.96,43.93,43.95,7897.0,33.2424,33.25,33.2273,33.2424,7897.0
2019-04-17 14:00:00,43.95,43.95,43.91,43.92,37536.0,33.2424,33.2424,33.2122,33.2197,37536.0
2019-04-17 14:05:00,43.93,43.98,43.93,43.96,24038.0,33.2273,33.2651,33.2273,33.25,24038.0
2019-04-17 14:10:00,43.96,43.96,43.87,43.89,29785.0,33.25,33.25,33.1819,33.197,29785.0
2019-04-17 14:15:00,43.89,43.94,43.86,43.91,30001.0,33.197,33.2349,33.1744,33.2122,30001.0
2019-04-17 14:20:00,43.91,43.92,43.89,43.92,19893.0,33.2122,33.2197,33.197,33.2197,19893.0
2019-04-17 14:25:00,43.92,43.93,43.87,43.9,23197.0,33.2197,33.2273,33.1819,33.2046,23197.0
2019-04-17 14:30:00,43.89,43.92,43.86,43.87,24508.0,33.197,33.2197,33.1744,33.1819,24508.0
2019-04-17 14:35:00,43.87,43.87,43.81,43.85,27752.0,33.1819,33.1819,33.1365,33.1668,27752.0
2019-04-17 14:40:00,43.85,43.86,43.79,43.83,26253.0,33.1668,33.1744,33.1214,33.1517,26253.0
2019-04-17 14:45:00,43.84,43.9,43.84,43.9,12096.0,33.1592,33.2046,33.1592,33.2046,12096.0
2019-04-17 14:50:00,43.9,43.91,43.84,43.91,32277.0,33.2046,33.2122,33.1592,33.2122,32277.0
2019-04-17 14:55:00,43.9,43.94,43.86,43.89,44404.0,33.2046,33.2349,33.1744,33.197,44404.0
2019-04-17 15:00:00,43.89,44.03,43.89,43.99,42157.0,33.197,33.3029,33.197,33.2727,42157.0
2019-04-17 15:05:00,43.98,44.04,43.96,44.0,28897.0,33.2651,33.3105,33.25,33.2802,28897.0
2019-04-17 15:10:00,44.0,44.02,43.98,44.01,15372.0,33.2802,33.2954,33.2651,33.2878,15372.0
2019-04-17 15:15:00,44.01,44.03,43.97,43.98,29473.0,33.2878,33.3029,33.2576,33.2651,29473.0
2019-04-17 15:20:00,43.97,43.98,43.89,43.9,57920.0,33.2576,33.2651,33.197,33.2046,57920.0
2019-04-17 15:25:00,43.9,43.9,43.68,43.83,146082.0,33.2046,33.2046,33.0382,33.1517,146082.0
2019-04-17 15:30:00,43.83,43.91,43.83,43.91,49462.0,33.1517,33.2122,33.1517,33.2122,49462.0
2019-04-17 15:35:00,43.91,43.93,43.84,43.89,74298.0,33.2122,33.2273,33.1592,33.197,74298.0
2019-04-17 15:40:00,43.88,43.97,43.88,43.96,58941.0,33.1895,33.2576,33.1895,33.25,58941.0
2019-04-17 15:45:00,43.95,43.97,43.9,43.9,79277.0,33.2424,33.2576,33.2046,33.2046,79277.0
2019-04-17 15:50:00,43.9,43.94,43.87,43.92,79542.0,33.2046,33.2349,33.1819,33.2197,79542.0
2019-04-17 15:55:00,43.92,43.98,43.9,43.94,204832.0,33.2197,33.2651,33.2046,33.2349,204832.0
2019-04-18 09:30:00,43.94,44.27,43.93,44.27,120091.0,33.2349,33.4845,33.2273,33.4845,120091.0
2019-04-18 09:35:00,44.21,44.21,43.95,44.03,16552.0,33.4391,33.4391,33.2424,33.3029,16552.0
2019-04-18 09:40:00,44.04,44.25,43.98,44.25,18377.0,33.3105,33.4693,33.2651,33.4693,18377.0
2019-04-18 09:45:00,44.22,44.37,44.13,44.31,22559.0,33.4466,33.5601,33.3786,33.5147,22559.0
2019-04-18 09:50:00,44.32,44.47,44.23,44.47,36678.0,33.5223,33.6357,33.4542,33.6357,36678.0
2019-04-18 09:55:00,44.47,44.54,44.42,44.49,39570.0,33.6357,33.6887,33.5979,33.6509,39570.0
2019-04-18 10:00:00,44.5,44.58,44.43,44.54,33953.0,33.6584,33.7189,33.6055,33.6887,33953.0
2019-04-18 10:05:00,44.53,44.6,44.44,44.44,29933.0,33.6811,33.7341,33.613,33.613,29933.0
2019-04-18 10:10:00,44.45,44.51,44.42,44.51,17636.0,33.6206,33.666,33.5979,33.666,17636.0
2019-04-18 10:15:00,44.51,44.56,44.49,44.54,19446.0,33.666,33.7038,33.6509,33.6887,19446.0
2019-04-18 10:20:00,44.52,44.56,44.41,44.42,17170.0,33.6736,33.7038,33.5904,33.5979,17170.0
2019-04-18 10:25:00,44.42,44.52,44.4,44.5,25094.0,33.5979,33.6736,33.5828,33.6584,25094.0
2019-04-18 10:30:00,44.5,44.51,44.45,44.48,15533.0,33.6584,33.666,33.6206,33.6433,15533.0
2019-04-18 10:35:00,44.48,44.48,44.35,44.38,42662.0,33.6433,33.6433,33.545,33.5677,42662.0
2019-04-18 10:40:00,44.37,44.44,44.32,44.34,32245.0,33.5601,33.613,33.5223,33.5374,32245.0
2019-04-18 10:45:00,44.33,44.37,44.28,44.29,28673.0,33.5298,33.5601,33.492,33.4996,28673.0
2019-04-18 10:50:00,44.29,44.34,44.27,44.32,31691.0,33.4996,33.5374,33.4845,33.5223,31691.0
2019-04-18 10:55:00,44.33,44.44,44.32,44.43,31288.0,33.5298,33.613,33.5223,33.6055,31288.0
2019-04-18 11:00:00,44.44,44.52,44.44,44.52,33364.0,33.613,33.6736,33.613,33.6736,33364.0
2019-04-18 11:05:00,44.52,44.61,44.52,44.55,32086.0,33.6736,33.7416,33.6736,33.6963,32086.0
2019-04-18 11:10:00,44.54,44.55,44.48,44.51,15481.0,33.6887,33.6963,33.6433,33.666,15481.0
2019-04-18 11:15:00,44.51,44.53,44.39,44.4,21264.0,33.666,33.6811,33.5752,33.5828,21264.0
2019-04-18 11:20:00,44.4,44.4,44.33,44.35,21558.0,33.5828,33.5828,33.5298,33.545,21558.0
2019-04-18 11:25:00,44.36,44.39,44.3,44.33,45702.0,33.5525,33.5752,33.5072,33.5298,45702.0
2019-04-18 11:30:00,44.34,44.41,44.3,44.36,27347.0,33.5374,33.5904,33.5072,33.5525,27347.0
2019-04-18 11:35:00,44.36,44.37,44.33,44.36,21440.0,33.5525,33.5601,33.5298,33.5525,21440.0
2019-04-18 11:40:00,44.36,44.4,44.34,44.37,17084.0,33.5525,33.5828,33.5374,33.5601,17084.0
2019-04-18 11:45:00,44.37,44.38,44.31,44.33,19944.0,33.5601,33.5677,33.5147,33.5298,19944.0
2019-04-18 11:50:00,44.32,44.33,44.24,44.27,18571.0,33.5223,33.5298,33.4618,33.4845,18571.0
2019-04-18 11:55:00,44.26,44.33,44.26,44.31,21163.0,33.4769,33.5298,33.4769,33.5147,21163.0
2019-04-18 12:00:00,44.32,44.33,44.25,44.27,16444.0,33.5223,33.5298,33.4693,33.4845,16444.0
2019-04-18 12:05:00,44.28,44.36,44.27,44.33,17426.0,33.492,33.5525,33.4845,33.5298,17426.0
2019-04-18 12:10:00,44.32,44.38,44.31,44.37,34098.0,33.5223,33.5677,33.5147,33.5601,34098.0
2019-04-18 12:15:00,44.36,44.36,44.31,44.34,14429.0,33.5525,33.5525,33.5147,33.5374,14429.0
2019-04-18 12:20:00,44.35,44.37,44.3,44.31,14925.0,33.545,33.5601,33.5072,33.5147,14925.0
2019-04-18 12:25:00,44.31,44.33,44.28,44.32,12902.0,33.5147,33.5298,33.492,33.5223,12902.0
2019-04-18 12:30:00,44.32,44.35,44.26,44.35,11355.0,33.5223,33.545,33.4769,33.545,11355.0
2019-04-18 12:35:00,44.35,44.36,44.29,44.33,13359.0,33.545,33.5525,33.4996,33.5298,13359.0
2019-04-18 12:40:00,44.32,44.38,44.31,44.38,11185.0,33.5223,33.5677,33.5147,33.5677,11185.0
2019-04-18 12:45:00,44.38,44.42,44.37,44.4,8540.0,33.5677,33.5979,33.5601,33.5828,8540.0
2019-04-18 12:50:00,44.4,44.47,44.39,44.46,10728.0,33.5828,33.6357,33.5752,33.6282,10728.0
2019-04-18 12:55:00,44.47,44.49,44.39,44.44,20423.0,33.6357,33.6509,33.5752,33.613,20423.0
2019-04-18 13:00:00,44.43,44.46,44.42,44.43,10148.0,33.6055,33.6282,33.5979,33.6055,10148.0
2019-04-18 13:05:00,44.42,44.43,44.4,44.42,8224.0,33.5979,33.6055,33.5828,33.5979,8224.0
2019-04-18 13:10:00,44.43,44.47,44.41,44.46,10187.0,33.6055,33.6357,33.5904,33.6282,10187.0
2019-04-18 13:15:00,44.47,44.51,44.46,44.51,14612.0,33.6357,33.666,33.6282,33.666,14612.0
2019-04-18 13:20:00,44.52,44.54,44.5,44.53,16072.0,33.6736,33.6887,33.6584,33.6811,16072.0
2019-04-18 13:25:00,44.52,44.53,44.47,44.52,9347.0,33.6736,33.6811,33.6357,33.6736,9347.0
2019-04-18 13:30:00,44.52,44.53,44.45,44.46,21150.0,33.6736,33.6811,33.6206,33.6282,21150.0
2019-04-18 13:35:00,44.45,44.49,44.43,44.49,10528.0,33.6206,33.6509,33.6055,33.6509,10528.0
2019-04-18 13:40:00,44.5,44.53,44.47,44.53,11846.0,33.6584,33.6811,33.6357,33.6811,11846.0
2019-04-18 13:45:00,44.53,44.59,44.53,44.59,17103.0,33.6811,33.7265,33.6811,33.7265,17103.0
2019-04-18 13:50:00,44.59,44.61,44.54,44.61,13936.0,33.7265,33.7416,33.6887,33.7416,13936.0
2019-04-18 13:55:00,44.61,44.61,44.54,44.54,11888.0,33.7416,33.7416,33.6887,33.6887,11888.0
2019-04-18 14:00:00,44.55,44.57,44.51,44.54,11599.0,33.6963,33.7114,33.666,33.6887,11599.0
2019-04-18 14:05:00,44.53,44.54,44.45,44.46,12321.0,33.6811,33.6887,33.6206,33.6282,12321.0
2019-04-18 14:10:00,44.47,44.48,44.41,44.43,9837.0,33.6357,33.6433,33.5904,33.6055,9837.0
2019-04-18 14:15:00,44.43,44.47,44.4,44.47,24802.0,33.6055,33.6357,33.5828,33.6357,24802.0
2019-04-18 14:20:00,44.47,44.53,44.45,44.53,14436.0,33.6357,33.6811,33.6206,33.6811,14436.0
2019-04-18 14:25:00,44.53,44.53,44.46,44.5,12410.0,33.6811,33.6811,33.6282,33.6584,12410.0
2019-04-18 14:30:00,44.5,44.55,44.49,44.52,8265.0,33.6584,33.6963,33.6509,33.6736,8265.0
2019-04-18 14:35:00,44.53,44.54,44.48,44.49,18115.0,33.6811,33.6887,33.6433,33.6509,18115.0
2019-04-18 14:40:00,44.5,44.54,44.5,44.54,8103.0,33.6584,33.6887,33.6584,33.6887,8103.0
2019-04-18 14:45:00,44.54,44.54,44.51,44.52,9602.0,33.6887,33.6887,33.666,33.6736,9602.0
2019-04-18 14:50:00,44.53,44.55,44.52,44.55,12440.0,33.6811,33.6963,33.6736,33.6963,12440.0
2019-04-18 14:55:00,44.55,44.64,44.54,44.63,27856.0,33.6963,33.7643,33.6887,33.7568,27856.0
2019-04-18 15:00:00,44.62,44.62,44.58,44.58,17959.0,33.7492,33.7492,33.7189,33.7189,17959.0
2019-04-18 15:05:00,44.59,44.62,44.57,44.58,21140.0,33.7265,33.7492,33.7114,33.7189,21140.0
2019-04-18 15:10:00,44.59,44.63,44.58,44.59,15548.0,33.7265,33.7568,33.7189,33.7265,15548.0
2019-04-18 15:15:00,44.6,44.61,44.56,44.57,18372.0,33.7341,33.7416,33.7038,33.7114,18372.0
2019-04-18 15:20:00,44.56,44.57,44.52,44.53,27012.0,33.7038,33.7114,33.6736,33.6811,27012.0
2019-04-18 15:25:00,44.54,44.57,44.52,44.57,14122.0,33.6887,33.7114,33.6736,33.7114,14122.0
2019-04-18 15:30:00,44.56,44.56,44.44,44.46,33865.0,33.7038,33.7038,33.613,33.6282,33865.0
2019-04-18 15:35:00,44.47,44.47,44.37,44.39,33903.0,33.6357,33.6357,33.5601,33.5752,33903.0
2019-04-18 15:40:00,44.4,44.41,44.34,44.35,43026.0,33.5828,33.5904,33.5374,33.545,43026.0
2019-04-18 15:45:00,44.36,44.38,44.33,44.33,60419.0,33.5525,33.5677,33.5298,33.5298,60419.0
2019-04-18 15:50:00,44.34,44.37,44.3,44.34,122558.0,33.5374,33.5601,33.5072,33.5374,122558.0
2019-04-18 15:55:00,44.33,44.48,44.32,44.43,209531.0,33.5298,33.6433,33.5223,33.6055,209531.0
2019-04-22 09:30:00,45.08,45.75,44.91,45.45,207051.0,34.0971,34.6039,33.9685,34.377,207051.0
2019-04-22 09:35:00,45.42,45.47,45.18,45.18,43419.0,34.3543,34.3921,34.1728,34.1728,43419.0
2019-04-22 09:40:00,45.23,45.53,45.17,45.25,108081.0,34.2106,34.4375,34.1652,34.2257,108081.0
2019-04-22 09:45:00,45.28,45.33,45.12,45.13,112339.0,34.2484,34.2862,34.1274,34.1349,112339.0
2019-04-22 09:50:00,45.11,45.25,45.04,45.14,47859.0,34.1198,34.2257,34.0669,34.1425,47859.0
2019-04-22 09:55:00,45.13,45.19,45.01,45.04,53837.0,34.1349,34.1803,34.0442,34.0669,53837.0
2019-04-22 10:00:00,45.05,45.06,44.65,44.67,68903.0,34.0744,34.082,33.7719,33.787,68903.0
2019-04-22 10:05:00,44.67,44.68,44.49,44.52,73104.0,33.787,33.7946,33.6509,33.6736,73104.0
2019-04-22 10:10:00,44.51,44.51,44.41,44.46,35712.0,33.666,33.666,33.5904,33.6282,35712.0
2019-04-22 10:15:00,44.45,44.45,44.22,44.23,53915.0,33.6206,33.6206,33.4466,33.4542,53915.0
2019-04-22 10:20:00,44.23,44.3,44.2,44.25,68313.0,33.4542,33.5072,33.4315,33.4693,68313.0
2019-04-22 10:25:00,44.25,44.44,44.23,44.44,24107.0,33.4693,33.613,33.4542,33.613,24107.0
2019-04-22 10:30:00,44.44,44.58,44.41,44.46,55049.0,33.613,33.7189,33.5904,33.6282,55049.0
2019-04-22 10:35:00,44.49,44.55,44.45,44.47,27295.0,33.6509,33.6963,33.6206,33.6357,27295.0
2019-04-22 10:40:00,44.48,44.54,44.39,44.53,42575.0,33.6433,33.6887,33.5752,33.6811,42575.0
2019-04-22 10:45:00,44.52,44.6,44.48,44.58,25310.0,33.6736,33.7341,33.6433,33.7189,25310.0
2019-04-22 10:50:00,44.59,44.6,44.51,44.56,24019.0,33.7265,33.7341,33.666,33.7038,24019.0
2019-04-22 10:55:00,44.55,44.62,44.54,44.6,41879.0,33.6963,33.7492,33.6887,33.7341,41879.0
2019-04-22 11:00:00,44.6,44.63,44.56,44.59,21713.0,33.7341,33.7568,33.7038,33.7265,21713.0
2019-04-22 11:05:00,44.59,44.68,44.59,44.63,65647.0,33.7265,33.7946,33.7265,33.7568,65647.0
2019-04-22 11:10:00,44.62,44.63,44.54,44.57,15085.0,33.7492,33.7568,33.6887,33.7114,15085.0
2019-04-22 11:15:00,44.57,44.57,44.5,44.51,9983.0,33.7114,33.7114,33.6584,33.666,9983.0
2019-04-22 11:20:00,44.52,44.55,44.47,44.49,11228.0,33.6736,33.6963,33.6357,33.6509,11228.0
2019-04-22 11:25:00,44.48,44.5,44.41,44.42,12519.0,33.6433,33.6584,33.5904,33.5979,12519.0
2019-04-22 11:30:00,44.41,44.47,44.4,44.44,17475.0,33.5904,33.6357,33.5828,33.613,17475.0
2019-04-22 11:35:00,44.44,44.5,44.43,44.5,13098.0,33.613,33.6584,33.6055,33.6584,13098.0
2019-04-22 11:40:00,44.5,44.54,44.47,44.47,8212.0,33.6584,33.6887,33.6357,33.6357,8212.0
2019-04-22 11:45:00,44.47,44.48,44.44,44.44,6510.0,33.6357,33.6433,33.613,33.613,6510.0
2019-04-22 11:50:00,44.43,44.43,44.37,44.38,13106.0,33.6055,33.6055,33.5601,33.5677,13106.0
2019-04-22 11:55:00,44.38,44.4,44.38,44.39,7187.0,33.5677,33.5828,33.5677,33.5752,7187.0
2019-04-22 12:00:00,44.38,44.4,44.35,44.38,8311.0,33.5677,33.5828,33.545,33.5677,8311.0
2019-04-22 12:05:00,44.39,44.43,44.36,44.42,12760.0,33.5752,33.6055,33.5525,33.5979,12760.0
2019-04-22 12:10:00,44.42,44.43,44.35,44.36,6715.0,33.5979,33.6055,33.545,33.5525,6715.0
2019-04-22 12:15:00,44.36,44.4,44.36,44.36,7830.0,33.5525,33.5828,33.5525,33.5525,7830.0
2019-04-22 12:20:00,44.36,44.4,44.36,44.36,12046.0,33.5525,33.5828,33.5525,33.5525,12046.0
2019-04-22 12:25:00,44.37,44.41,44.35,44.4,13570.0,33.5601,33.5904,33.545,33.5828,13570.0
2019-04-22 12:30:00,44.39,44.4,44.35,44.35,5733.0,33.5752,33.5828,33.545,33.545,5733.0
2019-04-22 12:35:00,44.35,44.39,44.34,44.38,8772.0,33.545,33.5752,33.5374,33.5677,8772.0
2019-04-22 12:40:00,44.39,44.42,44.39,44.39,9561.0,33.5752,33.5979,33.5752,33.5752,9561.0
2019-04-22 12:45:00,44.38,44.4,44.35,44.4,9777.0,33.5677,33.5828,33.545,33.5828,9777.0
2019-04-22 12:50:00,44.4,44.41,44.36,44.38,6712.0,33.5828,33.5904,33.5525,33.5677,6712.0
2019-04-22 12:55:00,44.39,44.41,44.37,44.38,12359.0,33.5752,33.5904,33.5601,33.5677,12359.0
2019-04-22 13:00:00,44.36,44.36,44.33,44.33,6754.0,33.5525,33.5525,33.5298,33.5298,6754.0
2019-04-22 13:05:00,44.33,44.34,44.32,44.33,5373.0,33.5298,33.5374,33.5223,33.5298,5373.0
2019-04-22 13:10:00,44.34,44.35,44.32,44.32,6025.0,33.5374,33.545,33.5223,33.5223,6025.0
2019-04-22 13:15:00,44.32,44.36,44.31,44.34,4758.0,33.5223,33.5525,33.5147,33.5374,4758.0
2019-04-22 13:20:00,44.35,44.37,44.34,44.35,6319.0,33.545,33.5601,33.5374,33.545,6319.0
2019-04-22 13:25:00,44.34,44.35,44.32,44.32,7313.0,33.5374,33.545,33.5223,33.5223,7313.0
2019-04-22 13:30:00,44.32,44.32,44.26,44.27,8440.0,33.5223,33.5223,33.4769,33.4845,8440.0
2019-04-22 13:35:00,44.27,44.28,44.26,44.26,7986.0,33.4845,33.492,33.4769,33.4769,7986.0
2019-04-22 13:40:00,44.27,44.28,44.26,44.26,6171.0,33.4845,33.492,33.4769,33.4769,6171.0
2019-04-22 13:45:00,44.26,44.29,44.25,44.27,8270.0,33.4769,33.4996,33.4693,33.4845,8270.0
2019-04-22 13:50:00,44.26,44.26,44.21,44.21,9894.0,33.4769,33.4769,33.4391,33.4391,9894.0
2019-04-22 13:55:00,44.21,44.21,44.16,44.18,13916.0,33.4391,33.4391,33.4013,33.4164,13916.0
2019-04-22 14:00:00,44.19,44.19,44.15,44.16,27197.0,33.424,33.424,33.3937,33.4013,27197.0
2019-04-22 14:05:00,44.16,44.17,44.13,44.14,9647.0,33.4013,33.4088,33.3786,33.3861,9647.0
2019-04-22 14:10:00,44.13,44.16,44.12,44.14,8526.0,33.3786,33.4013,33.371,33.3861,8526.0
2019-04-22 14:15:00,44.14,44.14,44.12,44.12,9814.0,33.3861,33.3861,33.371,33.371,9814.0
2019-04-22 14:20:00,44.11,44.13,44.1,44.13,10199.0,33.3634,33.3786,33.3559,33.3786,10199.0
2019-04-22 14:25:00,44.13,44.19,44.12,44.17,13200.0,33.3786,33.424,33.371,33.4088,13200.0
2019-04-22 14:30:00,44.17,44.17,44.11,44.13,11960.0,33.4088,33.4088,33.3634,33.3786,11960.0
2019-04-22 14:35:00,44.12,44.13,44.04,44.05,16666.0,33.371,33.3786,33.3105,33.3181,16666.0
2019-04-22 14:40:00,44.04,44.07,44.04,44.05,11875.0,33.3105,33.3332,33.3105,33.3181,11875.0
2019-04-22 14:45:00,44.05,44.12,44.04,44.11,12650.0,33.3181,33.371,33.3105,33.3634,12650.0
2019-04-22 14:50:00,44.11,44.11,44.06,44.08,13771.0,33.3634,33.3634,33.3256,33.3408,13771.0
2019-04-22 14:55:00,44.08,44.1,44.08,44.09,4284.0,33.3408,33.3559,33.3408,33.3483,4284.0
2019-04-22 15:00:00,44.09,44.09,44.05,44.08,7414.0,33.3483,33.3483,33.3181,33.3408,7414.0
2019-04-22 15:05:00,44.08,44.08,44.06,44.07,6484.0,33.3408,33.3408,33.3256,33.3332,6484.0
2019-04-22 15:10:00,44.07,44.09,44.05,44.05,19771.0,33.3332,33.3483,33.3181,33.3181,19771.0
2019-04-22 15:15:00,44.05,44.15,44.05,44.14,16377.0,33.3181,33.3937,33.3181,33.3861,16377.0
2019-04-22 15:20:00,44.14,44.16,44.12,44.15,21604.0,33.3861,33.4013,33.371,33.3937,21604.0
2019-04-22 15:25:00,44.15,44.17,44.13,44.13,17108.0,33.3937,33.4088,33.3786,33.3786,17108.0
2019-04-22 15:30:00,44.14,44.16,44.1,44.12,23784.0,33.3861,33.4013,33.3559,33.371,23784.0
2019-04-22 15:35:00,44.13,44.21,44.12,44.17,30760.0,33.3786,33.4391,33.371,33.4088,30760.0
2019-04-22 15:40:00,44.16,44.2,44.16,44.2,100789.0,33.4013,33.4315,33.4013,33.4315,100789.0
2019-04-22 15:45:00,44.2,44.29,44.19,44.25,93615.0,33.4315,33.4996,33.424,33.4693,93615.0
2019-04-22 15:50:00,44.24,44.27,44.22,44.25,68402.0,33.4618,33.4845,33.4466,33.4693,68402.0
2019-04-22 15:55:00,44.24,44.25,44.17,44.2,168238.0,33.4618,33.4693,33.4088,33.4315,168238.0
2019-04-23 09:30:00,44.19,44.26,43.83,43.83,75661.0,33.424,33.4769,33.1517,33.1517,75661.0
2019-04-23 09:35:00,43.83,44.12,43.77,44.08,32818.0,33.1517,33.371,33.1063,33.3408,32818.0
2019-04-23 09:40:00,44.08,44.1,43.96,44.04,15554.0,33.3408,33.3559,33.25,33.3105,15554.0
2019-04-23 09:45:00,44.04,44.08,43.95,43.99,32959.0,33.3105,33.3408,33.2424,33.2727,32959.0
2019-04-23 09:50:00,43.99,44.14,43.98,44.1,49361.0,33.2727,33.3861,33.2651,33.3559,49361.0
2019-04-23 09:55:00,44.09,44.12,44.03,44.08,81098.0,33.3483,33.371,33.3029,33.3408,81098.0
2019-04-23 10:00:00,44.08,44.22,44.06,44.18,79129.0,33.3408,33.4466,33.3256,33.4164,79129.0
2019-04-23 10:05:00,44.17,44.2,44.13,44.16,26472.0,33.4088,33.4315,33.3786,33.4013,26472.0
2019-04-23 10:10:00,44.16,44.23,44.15,44.2,45931.0,33.4013,33.4542,33.3937,33.4315,45931.0
2019-04-23 10:15:00,44.2,44.25,44.06,44.09,29544.0,33.4315,33.4693,33.3256,33.3483,29544.0
2019-04-23 10:20:00,44.09,44.13,44.02,44.02,41468.0,33.3483,33.3786,33.2954,33.2954,41468.0
2019-04-23 10:25:00,44.02,44.09,43.99,44.06,19130.0,33.2954,33.3483,33.2727,33.3256,19130.0
2019-04-23 10:30:00,44.08,44.1,44.03,44.05,18521.0,33.3408,33.3559,33.3029,33.3181,18521.0
2019-04-23 10:35:00,44.05,44.21,44.05,44.2,22309.0,33.3181,33.4391,33.3181,33.4315,22309.0
2019-04-23 10:40:00,44.19,44.3,44.18,44.28,13488.0,33.424,33.5072,33.4164,33.492,13488.0
2019-04-23 10:45:00,44.29,44.3,44.23,44.25,26994.0,33.4996,33.5072,33.4542,33.4693,26994.0
2019-04-23 10:50:00,44.27,44.48,44.27,44.44,18905.0,33.4845,33.6433,33.4845,33.613,18905.0
2019-04-23 10:55:00,44.45,44.5,44.42,44.5,16633.0,33.6206,33.6584,33.5979,33.6584,16633.0
2019-04-23 11:00:00,44.5,44.65,44.46,44.46,37286.0,33.6584,33.7719,33.6282,33.6282,37286.0
2019-04-23 11:05:00,44.47,44.51,44.44,44.46,14105.0,33.6357,33.666,33.613,33.6282,14105.0
2019-04-23 11:10:00,44.46,44.54,44.46,44.48,19291.0,33.6282,33.6887,33.6282,33.6433,19291.0
2019-04-23 11:15:00,44.48,44.49,44.43,44.46,11166.0,33.6433,33.6509,33.6055,33.6282,11166.0
2019-04-23 11:20:00,44.46,44.51,44.42,44.5,23353.0,33.6282,33.666,33.5979,33.6584,23353.0
2019-04-23 11:25:00,44.51,44.6,44.51,44.58,15219.0,33.666,33.7341,33.666,33.7189,15219.0
2019-04-23 11:30:00,44.59,44.59,44.53,44.58,21841.0,33.7265,33.7265,33.6811,33.7189,21841.0
2019-04-23 11:35:00,44.57,44.67,44.54,44.67,21114.0,33.7114,33.787,33.6887,33.787,21114.0
2019-04-23 11:40:00,44.66,44.67,44.62,44.63,18790.0,33.7795,33.787,33.7492,33.7568,18790.0
2019-04-23 11:45:00,44.63,44.69,44.6,44.68,31017.0,33.7568,33.8021,33.7341,33.7946,31017.0
2019-04-23 11:50:00,44.68,44.73,44.65,44.72,12952.0,33.7946,33.8324,33.7719,33.8248,12952.0
2019-04-23 11:55:00,44.74,44.74,44.67,44.68,10668.0,33.84,33.84,33.787,33.7946,10668.0
2019-04-23 12:00:00,44.67,44.76,44.67,44.71,19744.0,33.787,33.8551,33.787,33.8173,19744.0
2019-04-23 12:05:00,44.71,44.83,44.7,44.82,25141.0,33.8173,33.908,33.8097,33.9005,25141.0
2019-04-23 12:10:00,44.82,44.82,44.78,44.81,11493.0,33.9005,33.9005,33.8702,33.8929,11493.0
2019-04-23 12:15:00,44.8,44.83,44.79,44.82,11037.0,33.8853,33.908,33.8778,33.9005,11037.0
2019-04-23 12:20:00,44.81,44.84,44.75,44.76,18938.0,33.8929,33.9156,33.8475,33.8551,18938.0
2019-04-23 12:25:00,44.76,44.81,44.73,44.81,14327.0,33.8551,33.8929,33.8324,33.8929,14327.0
2019-04-23 12:30:00,44.8,44.82,44.78,44.82,22859.0,33.8853,33.9005,33.8702,33.9005,22859.0
2019-04-23 12:35:00,44.83,44.84,44.78,44.82,16914.0,33.908,33.9156,33.8702,33.9005,16914.0
2019-04-23 12:40:00,44.82,44.87,44.8,44.86,9745.0,33.9005,33.9383,33.8853,33.9307,9745.0
2019-04-23 12:45:00,44.86,44.91,44.82,44.88,27852.0,33.9307,33.9685,33.9005,33.9459,27852.0
2019-04-23 12:50:00,44.87,44.89,44.81,44.89,14647.0,33.9383,33.9534,33.8929,33.9534,14647.0
2019-04-23 12:55:00,44.88,44.93,44.87,44.88,20023.0,33.9459,33.9837,33.9383,33.9459,20023.0
2019-04-23 13:00:00,44.88,44.92,44.88,44.91,10595.0,33.9459,33.9761,33.9459,33.9685,10595.0
2019-04-23 13:05:00,44.92,44.92,44.68,44.78,119830.0,33.9761,33.9761,33.7946,33.8702,119830.0
2019-04-23 13:10:00,44.78,44.83,44.75,44.83,50173.0,33.8702,33.908,33.8475,33.908,50173.0
2019-04-23 13:15:00,44.82,44.87,44.79,44.85,15816.0,33.9005,33.9383,33.8778,33.9232,15816.0
2019-04-23 13:20:00,44.86,44.88,44.83,44.83,75685.0,33.9307,33.9459,33.908,33.908,75685.0
2019-04-23 13:25:00,44.84,44.86,44.81,44.82,22970.0,33.9156,33.9307,33.8929,33.9005,22970.0
2019-04-23 13:30:00,44.8,44.89,44.8,44.88,21359.0,33.8853,33.9534,33.8853,33.9459,21359.0
2019-04-23 13:35:00,44.88,44.91,44.87,44.9,35552.0,33.9459,33.9685,33.9383,33.961,35552.0
2019-04-23 13:40:00,44.9,44.92,44.88,44.9,18420.0,33.961,33.9761,33.9459,33.961,18420.0
2019-04-23 13:45:00,44.9,44.94,44.89,44.92,30945.0,33.961,33.9912,33.9534,33.9761,30945.0
2019-04-23 13:50:00,44.92,44.93,44.88,44.89,16235.0,33.9761,33.9837,33.9459,33.9534,16235.0
2019-04-23 13:55:00,44.89,44.9,44.86,44.87,15122.0,33.9534,33.961,33.9307,33.9383,15122.0
2019-04-23 14:00:00,44.87,44.9,44.86,44.89,18160.0,33.9383,33.961,33.9307,33.9534,18160.0
2019-04-23 14:05:00,44.88,44.91,44.87,44.91,18902.0,33.9459,33.9685,33.9383,33.9685,18902.0
2019-04-23 14:10:00,44.91,44.93,44.89,44.93,21890.0,33.9685,33.9837,33.9534,33.9837,21890.0
2019-04-23 14:15:00,44.93,44.94,44.91,44.91,13963.0,33.9837,33.9912,33.9685,33.9685,13963.0
2019-04-23 14:20:00,44.92,44.93,44.85,44.88,16371.0,33.9761,33.9837,33.9232,33.9459,16371.0
2019-04-23 14:25:00,44.89,44.91,44.87,44.9,16404.0,33.9534,33.9685,33.9383,33.961,16404.0
2019-04-23 14:30:00,44.9,44.93,44.89,44.92,27233.0,33.961,33.9837,33.9534,33.9761,27233.0
2019-04-23 14:35:00,44.92,44.93,44.89,44.9,24755.0,33.9761,33.9837,33.9534,33.961,24755.0
2019-04-23 14:40:00,44.89,44.9,44.84,44.89,25026.0,33.9534,33.961,33.9156,33.9534,25026.0
2019-04-23 14:45:00,44.89,44.92,44.88,44.91,11601.0,33.9534,33.9761,33.9459,33.9685,11601.0
2019-04-23 14:50:00,44.91,44.93,44.89,44.93,32304.0,33.9685,33.9837,33.9534,33.9837,32304.0
2019-04-23 14:55:00,44.92,44.93,44.89,44.91,25322.0,33.9761,33.9837,33.9534,33.9685,25322.0
2019-04-23 15:00:00,44.91,44.92,44.86,44.89,34166.0,33.9685,33.9761,33.9307,33.9534,34166.0
2019-04-23 15:05:00,44.88,44.91,44.87,44.89,18337.0,33.9459,33.9685,33.9383,33.9534,18337.0
2019-04-23 15:10:00,44.89,44.93,44.87,44.93,55747.0,33.9534,33.9837,33.9383,33.9837,55747.0
2019-04-23 15:15:00,44.92,44.93,44.84,44.91,64161.0,33.9761,33.9837,33.9156,33.9685,64161.0
2019-04-23 15:20:00,44.91,44.91,44.88,44.9,31624.0,33.9685,33.9685,33.9459,33.961,31624.0
2019-04-23 15:25:00,44.89,44.9,44.85,44.85,40140.0,33.9534,33.961,33.9232,33.9232,40140.0
2019-04-23 15:30:00,44.86,44.9,44.85,44.89,46291.0,33.9307,33.961,33.9232,33.9534,46291.0
2019-04-23 15:35:00,44.88,44.91,44.83,44.84,68070.0,33.9459,33.9685,33.908,33.9156,68070.0
2019-04-23 15:40:00,44.84,44.86,44.77,44.8,47537.0,33.9156,33.9307,33.8627,33.8853,47537.0
2019-04-23 15:45:00,44.79,44.79,44.75,44.76,76224.0,33.8778,33.8778,33.8475,33.8551,76224.0
2019-04-23 15:50:00,44.75,44.78,44.71,44.72,153957.0,33.8475,33.8702,33.8173,33.8248,153957.0
2019-04-23 15:55:00,44.72,44.75,44.65,44.69,295697.0,33.8248,33.8475,33.7719,33.8021,295697.0
2019-04-24 09:30:00,44.48,44.71,44.45,44.54,64426.0,33.6433,33.8173,33.6206,33.6887,64426.0
2019-04-24 09:35:00,44.54,44.57,44.43,44.45,21718.0,33.6887,33.7114,33.6055,33.6206,21718.0
2019-04-24 09:40:00,44.46,44.59,44.45,44.54,63974.0,33.6282,33.7265,33.6206,33.6887,63974.0
2019-04-24 09:45:00,44.5,44.67,44.5,44.63,37126.0,33.6584,33.787,33.6584,33.7568,37126.0
2019-04-24 09:50:00,44.65,44.73,44.64,44.66,39401.0,33.7719,33.8324,33.7643,33.7795,39401.0
2019-04-24 09:55:00,44.66,44.69,44.62,44.64,19709.0,33.7795,33.8021,33.7492,33.7643,19709.0
2019-04-24 10:00:00,44.63,44.68,44.62,44.66,61954.0,33.7568,33.7946,33.7492,33.7795,61954.0
2019-04-24 10:05:00,44.66,44.73,44.62,44.63,40867.0,33.7795,33.8324,33.7492,33.7568,40867.0
2019-04-24 10:10:00,44.63,44.68,44.55,44.65,27377.0,33.7568,33.7946,33.6963,33.7719,27377.0
2019-04-24 10:15:00,44.64,44.79,44.64,44.79,26785.0,33.7643,33.8778,33.7643,33.8778,26785.0
2019-04-24 10:20:00,44.8,44.83,44.74,44.82,24565.0,33.8853,33.908,33.84,33.9005,24565.0
2019-04-24 10:25:00,44.81,44.85,44.8,44.83,17120.0,33.8929,33.9232,33.8853,33.908,17120.0
2019-04-24 10:30:00,44.82,44.83,44.73,44.78,23003.0,33.9005,33.908,33.8324,33.8702,23003.0
2019-04-24 10:35:00,44.78,44.83,44.74,44.83,16948.0,33.8702,33.908,33.84,33.908,16948.0
2019-04-24 10:40:00,44.83,44.91,44.81,44.9,103826.0,33.908,33.9685,33.8929,33.961,103826.0
2019-04-24 10:45:00,44.9,44.92,44.81,44.83,23790.0,33.961,33.9761,33.8929,33.908,23790.0
2019-04-24 10:50:00,44.82,44.83,44.71,44.71,18767.0,33.9005,33.908,33.8173,33.8173,18767.0
2019-04-24 10:55:00,44.71,44.78,44.71,44.75,12053.0,33.8173,33.8702,33.8173,33.8475,12053.0
2019-04-24 11:00:00,44.75,44.8,44.71,44.72,35212.0,33.8475,33.8853,33.8173,33.8248,35212.0
2019-04-24 11:05:00,44.71,44.75,44.7,44.73,33902.0,33.8173,33.8475,33.8097,33.8324,33902.0
2019-04-24 11:10:00,44.74,44.77,44.7,44.7,84792.0,33.84,33.8627,33.8097,33.8097,84792.0
2019-04-24 11:15:00,44.71,44.74,44.61,44.73,72192.0,33.8173,33.84,33.7416,33.8324,72192.0
2019-04-24 11:20:00,44.74,44.77,44.71,44.76,28215.0,33.84,33.8627,33.8173,33.8551,28215.0
2019-04-24 11:25:00,44.75,44.77,44.68,44.72,54214.0,33.8475,33.8627,33.7946,33.8248,54214.0
2019-04-24 11:30:00,44.71,44.71,44.63,44.7,19304.0,33.8173,33.8173,33.7568,33.8097,19304.0
2019-04-24 11:35:00,44.7,44.73,44.69,44.72,18790.0,33.8097,33.8324,33.8021,33.8248,18790.0
2019-04-24 11:40:00,44.73,44.79,44.72,44.79,13171.0,33.8324,33.8778,33.8248,33.8778,13171.0
2019-04-24 11:45:00,44.78,44.79,44.71,44.72,21480.0,33.8702,33.8778,33.8173,33.8248,21480.0
2019-04-24 11:50:00,44.72,44.74,44.66,44.68,14453.0,33.8248,33.84,33.7795,33.7946,14453.0
2019-04-24 11:55:00,44.68,44.7,44.66,44.69,11759.0,33.7946,33.8097,33.7795,33.8021,11759.0
2019-04-24 12:00:00,44.68,44.68,44.63,44.64,18186.0,33.7946,33.7946,33.7568,33.7643,18186.0
2019-04-24 12:05:00,44.63,44.64,44.6,44.61,13697.0,33.7568,33.7643,33.7341,33.7416,13697.0
2019-04-24 12:10:00,44.61,44.65,44.55,44.56,27260.0,33.7416,33.7719,33.6963,33.7038,27260.0
2019-04-24 12:15:00,44.55,44.62,44.55,44.58,35598.0,33.6963,33.7492,33.6963,33.7189,35598.0
2019-04-24 12:20:00,44.59,44.64,44.58,44.63,28032.0,33.7265,33.7643,33.7189,33.7568,28032.0
2019-04-24 12:25:00,44.62,44.64,44.57,44.64,38943.0,33.7492,33.7643,33.7114,33.7643,38943.0
2019-04-24 12:30:00,44.64,44.67,44.63,44.63,12141.0,33.7643,33.787,33.7568,33.7568,12141.0
2019-04-24 12:35:00,44.64,44.64,44.53,44.53,20025.0,33.7643,33.7643,33.6811,33.6811,20025.0
2019-04-24 12:40:00,44.54,44.57,44.53,44.54,30011.0,33.6887,33.7114,33.6811,33.6887,30011.0
2019-04-24 12:45:00,44.53,44.61,44.52,44.6,17520.0,33.6811,33.7416,33.6736,33.7341,17520.0
2019-04-24 12:50:00,44.6,44.62,44.55,44.58,12233.0,33.7341,33.7492,33.6963,33.7189,12233.0
2019-04-24 12:55:00,44.58,44.59,44.53,44.54,10464.0,33.7189,33.7265,33.6811,33.6887,10464.0
2019-04-24 13:00:00,44.55,44.55,44.49,44.49,11919.0,33.6963,33.6963,33.6509,33.6509,11919.0
2019-04-24 13:05:00,44.49,44.49,44.45,44.46,14512.0,33.6509,33.6509,33.6206,33.6282,14512.0
2019-04-24 13:10:00,44.46,44.47,44.43,44.47,17126.0,33.6282,33.6357,33.6055,33.6357,17126.0
2019-04-24 13:15:00,44.45,44.52,44.45,44.5,18330.0,33.6206,33.6736,33.6206,33.6584,18330.0
2019-04-24 13:20:00,44.51,44.53,44.49,44.51,12829.0,33.666,33.6811,33.6509,33.666,12829.0
2019-04-24 13:25:00,44.51,44.53,44.49,44.49,14405.0,33.666,33.6811,33.6509,33.6509,14405.0
2019-04-24 13:30:00,44.49,44.53,44.47,44.51,12102.0,33.6509,33.6811,33.6357,33.666,12102.0
2019-04-24 13:35:00,44.52,44.53,44.5,44.53,4928.0,33.6736,33.6811,33.6584,33.6811,4928.0
2019-04-24 13:40:00,44.53,44.54,44.49,44.51,7929.0,33.6811,33.6887,33.6509,33.666,7929.0
2019-04-24 13:45:00,44.51,44.54,44.5,44.52,10197.0,33.666,33.6887,33.6584,33.6736,10197.0
2019-04-24 13:50:00,44.51,44.52,44.46,44.49,12100.0,33.666,33.6736,33.6282,33.6509,12100.0
2019-04-24 13:55:00,44.49,44.5,44.45,44.46,9064.0,33.6509,33.6584,33.6206,33.6282,9064.0
2019-04-24 14:00:00,44.46,44.54,44.45,44.53,9050.0,33.6282,33.6887,33.6206,33.6811,9050.0
2019-04-24 14:05:00,44.53,44.53,44.49,44.5,6404.0,33.6811,33.6811,33.6509,33.6584,6404.0
2019-04-24 14:10:00,44.5,44.56,44.49,44.53,9627.0,33.6584,33.7038,33.6509,33.6811,9627.0
2019-04-24 14:15:00,44.53,44.55,44.51,44.51,13076.0,33.6811,33.6963,33.666,33.666,13076.0
2019-04-24 14:20:00,44.51,44.51,44.43,44.43,20585.0,33.666,33.666,33.6055,33.6055,20585.0
2019-04-24 14:25:00,44.43,44.49,44.43,44.45,17775.0,33.6055,33.6509,33.6055,33.6206,17775.0
2019-04-24 14:30:00,44.45,44.49,44.44,44.48,7434.0,33.6206,33.6509,33.613,33.6433,7434.0
2019-04-24 14:35:00,44.47,44.49,44.44,44.45,10577.0,33.6357,33.6509,33.613,33.6206,10577.0
2019-04-24 14:40:00,44.46,44.5,44.46,44.48,11031.0,33.6282,33.6584,33.6282,33.6433,11031.0
2019-04-24 14:45:00,44.48,44.52,44.47,44.51,19768.0,33.6433,33.6736,33.6357,33.666,19768.0
2019-04-24 14:50:00,44.52,44.56,44.52,44.55,7515.0,33.6736,33.7038,33.6736,33.6963,7515.0
2019-04-24 14:55:00,44.54,44.61,44.53,44.6,22440.0,33.6887,33.7416,33.6811,33.7341,22440.0
2019-04-24 15:00:00,44.6,44.61,44.57,44.59,35072.0,33.7341,33.7416,33.7114,33.7265,35072.0
2019-04-24 15:05:00,44.59,44.63,44.58,44.6,24928.0,33.7265,33.7568,33.7189,33.7341,24928.0
2019-04-24 15:10:00,44.6,44.64,44.59,44.63,29276.0,33.7341,33.7643,33.7265,33.7568,29276.0
2019-04-24 15:15:00,44.63,44.66,44.62,44.63,23751.0,33.7568,33.7795,33.7492,33.7568,23751.0
2019-04-24 15:20:00,44.63,44.66,44.58,44.58,31468.0,33.7568,33.7795,33.7189,33.7189,31468.0
2019-04-24 15:25:00,44.59,44.6,44.54,44.55,17775.0,33.7265,33.7341,33.6887,33.6963,17775.0
2019-04-24 15:30:00,44.55,44.58,44.45,44.48,41168.0,33.6963,33.7189,33.6206,33.6433,41168.0
2019-04-24 15:35:00,44.48,44.5,44.45,44.46,45993.0,33.6433,33.6584,33.6206,33.6282,45993.0
2019-04-24 15:40:00,44.46,44.49,44.37,44.42,96129.0,33.6282,33.6509,33.5601,33.5979,96129.0
2019-04-24 15:45:00,44.42,44.43,44.33,44.33,110420.0,33.5979,33.6055,33.5298,33.5298,110420.0
2019-04-24 15:50:00,44.33,44.4,44.28,44.4,161603.0,33.5298,33.5828,33.492,33.5828,161603.0
2019-04-24 15:55:00,44.39,44.4,44.29,44.3,228517.0,33.5752,33.5828,33.4996,33.5072,228517.0
2019-04-25 09:30:00,45.25,45.84,44.84,45.36,196561.0,34.2257,34.672,33.9156,34.3089,196561.0
2019-04-25 09:35:00,45.28,45.43,44.73,44.77,96890.0,34.2484,34.3619,33.8324,33.8627,96890.0
2019-04-25 09:40:00,44.8,44.81,44.3,44.31,117435.0,33.8853,33.8929,33.5072,33.5147,117435.0
2019-04-25 09:45:00,44.31,45.18,44.22,45.16,149038.0,33.5147,34.1728,33.4466,34.1576,149038.0
2019-04-25 09:50:00,45.19,45.34,45.05,45.34,47913.0,34.1803,34.2938,34.0744,34.2938,47913.0
2019-04-25 09:55:00,45.32,45.71,45.32,45.66,86301.0,34.2787,34.5736,34.2787,34.5358,86301.0
2019-04-25 10:00:00,45.65,45.92,45.65,45.85,93357.0,34.5283,34.7325,34.5283,34.6795,93357.0
2019-04-25 10:05:00,45.85,45.88,45.64,45.73,45651.0,34.6795,34.7022,34.5207,34.5888,45651.0
2019-04-25 10:10:00,45.73,45.95,45.72,45.94,61236.0,34.5888,34.7552,34.5812,34.7476,61236.0
2019-04-25 10:15:00,45.92,45.94,45.62,45.62,46890.0,34.7325,34.7476,34.5056,34.5056,46890.0
2019-04-25 10:20:00,45.63,45.63,45.2,45.46,103405.0,34.5131,34.5131,34.1879,34.3845,103405.0
2019-04-25 10:25:00,45.48,45.68,45.47,45.52,39122.0,34.3997,34.5509,34.3921,34.4299,39122.0
2019-04-25 10:30:00,45.47,45.57,45.39,45.57,31905.0,34.3921,34.4677,34.3316,34.4677,31905.0
2019-04-25 10:35:00,45.59,45.77,45.55,45.76,41343.0,34.4829,34.619,34.4526,34.6115,41343.0
2019-04-25 10:40:00,45.76,45.81,45.6,45.78,40752.0,34.6115,34.6493,34.4904,34.6266,40752.0
2019-04-25 10:45:00,45.77,45.77,45.38,45.41,49552.0,34.619,34.619,34.324,34.3467,49552.0
2019-04-25 10:50:00,45.42,45.69,45.4,45.61,38733.0,34.3543,34.5585,34.3392,34.498,38733.0
2019-04-25 10:55:00,45.61,45.74,45.58,45.67,39619.0,34.498,34.5963,34.4753,34.5434,39619.0
2019-04-25 11:00:00,45.67,45.87,45.67,45.82,37952.0,34.5434,34.6947,34.5434,34.6568,37952.0
2019-04-25 11:05:00,45.82,45.89,45.74,45.84,105878.0,34.6568,34.7098,34.5963,34.672,105878.0
2019-04-25 11:10:00,45.83,45.89,45.77,45.82,35862.0,34.6644,34.7098,34.619,34.6568,35862.0
2019-04-25 11:15:00,45.81,45.82,45.68,45.8,25565.0,34.6493,34.6568,34.5509,34.6417,25565.0
2019-04-25 11:20:00,45.8,45.98,45.8,45.96,40355.0,34.6417,34.7779,34.6417,34.7627,40355.0
2019-04-25 11:25:00,45.97,46.05,45.92,46.01,48892.0,34.7703,34.8308,34.7325,34.8005,48892.0
2019-04-25 11:30:00,46.01,46.14,46.01,46.12,41224.0,34.8005,34.8989,34.8005,34.8838,41224.0
2019-04-25 11:35:00,46.11,46.14,46.01,46.01,40801.0,34.8762,34.8989,34.8005,34.8005,40801.0
2019-04-25 11:40:00,46.01,46.17,45.99,46.16,84706.0,34.8005,34.9216,34.7854,34.914,84706.0
2019-04-25 11:45:00,46.16,46.24,46.14,46.18,49307.0,34.914,34.9745,34.8989,34.9291,49307.0
2019-04-25 11:50:00,46.18,46.33,46.17,46.31,43001.0,34.9291,35.0426,34.9216,35.0275,43001.0
2019-04-25 11:55:00,46.3,46.36,46.29,46.36,39875.0,35.0199,35.0653,35.0123,35.0653,39875.0
2019-04-25 12:00:00,46.34,46.42,46.31,46.39,41999.0,35.0502,35.1107,35.0275,35.088,41999.0
2019-04-25 12:05:00,46.4,46.42,46.26,46.32,30351.0,35.0955,35.1107,34.9896,35.035,30351.0
2019-04-25 12:10:00,46.31,46.38,46.29,46.37,31402.0,35.0275,35.0804,35.0123,35.0728,31402.0
2019-04-25 12:15:00,46.37,46.39,46.3,46.36,35980.0,35.0728,35.088,35.0199,35.0653,35980.0
2019-04-25 12:20:00,46.36,46.37,46.31,46.33,25044.0,35.0653,35.0728,35.0275,35.0426,25044.0
2019-04-25 12:25:00,46.33,46.34,46.14,46.21,21167.0,35.0426,35.0502,34.8989,34.9518,21167.0
2019-04-25 12:30:00,46.2,46.31,46.15,46.31,27013.0,34.9443,35.0275,34.9064,35.0275,27013.0
2019-04-25 12:35:00,46.3,46.41,46.29,46.39,24082.0,35.0199,35.1031,35.0123,35.088,24082.0
2019-04-25 12:40:00,46.41,46.45,46.35,46.45,24361.0,35.1031,35.1334,35.0577,35.1334,24361.0
2019-04-25 12:45:00,46.45,46.47,46.31,46.33,78666.0,35.1334,35.1485,35.0275,35.0426,78666.0
2019-04-25 12:50:00,46.33,46.34,46.27,46.34,21207.0,35.0426,35.0502,34.9972,35.0502,21207.0
2019-04-25 12:55:00,46.34,46.42,46.33,46.39,21594.0,35.0502,35.1107,35.0426,35.088,21594.0
2019-04-25 13:00:00,46.4,46.42,46.21,46.22,30690.0,35.0955,35.1107,34.9518,34.9594,30690.0
2019-04-25 13:05:00,46.21,46.23,46.17,46.2,17422.0,34.9518,34.967,34.9216,34.9443,17422.0
2019-04-25 13:10:00,46.19,46.25,46.16,46.21,40551.0,34.9367,34.9821,34.914,34.9518,40551.0
2019-04-25 13:15:00,46.2,46.2,46.11,46.16,36963.0,34.9443,34.9443,34.8762,34.914,36963.0
2019-04-25 13:20:00,46.15,46.24,46.14,46.23,19862.0,34.9064,34.9745,34.8989,34.967,19862.0
2019-04-25 13:25:00,46.22,46.23,46.16,46.2,21406.0,34.9594,34.967,34.914,34.9443,21406.0
2019-04-25 13:30:00,46.19,46.2,46.05,46.05,31937.0,34.9367,34.9443,34.8308,34.8308,31937.0
2019-04-25 13:35:00,46.05,46.08,45.96,45.96,31888.0,34.8308,34.8535,34.7627,34.7627,31888.0
2019-04-25 13:40:00,45.96,46.02,45.95,46.02,36485.0,34.7627,34.8081,34.7552,34.8081,36485.0
2019-04-25 13:45:00,46.02,46.02,45.91,45.95,18646.0,34.8081,34.8081,34.7249,34.7552,18646.0
2019-04-25 13:50:00,45.94,46.02,45.94,46.01,21042.0,34.7476,34.8081,34.7476,34.8005,21042.0
2019-04-25 13:55:00,45.99,46.02,45.9,45.92,27305.0,34.7854,34.8081,34.7173,34.7325,27305.0
2019-04-25 14:00:00,45.91,45.97,45.9,45.91,26485.0,34.7249,34.7703,34.7173,34.7249,26485.0
2019-04-25 14:05:00,45.91,45.97,45.9,45.92,44297.0,34.7249,34.7703,34.7173,34.7325,44297.0
2019-04-25 14:10:00,45.93,46.0,45.87,45.98,45917.0,34.74,34.793,34.6947,34.7779,45917.0
2019-04-25 14:15:00,45.98,46.02,45.93,45.97,24773.0,34.7779,34.8081,34.74,34.7703,24773.0
2019-04-25 14:20:00,45.97,46.03,45.95,45.96,29366.0,34.7703,34.8157,34.7552,34.7627,29366.0
2019-04-25 14:25:00,45.96,46.02,45.96,46.0,16209.0,34.7627,34.8081,34.7627,34.793,16209.0
2019-04-25 14:30:00,46.01,46.02,45.93,45.94,18283.0,34.8005,34.8081,34.74,34.7476,18283.0
2019-04-25 14:35:00,45.93,45.94,45.86,45.91,25804.0,34.74,34.7476,34.6871,34.7249,25804.0
2019-04-25 14:40:00,45.91,45.97,45.9,45.92,23906.0,34.7249,34.7703,34.7173,34.7325,23906.0
2019-04-25 14:45:00,45.92,45.93,45.85,45.85,35976.0,34.7325,34.74,34.6795,34.6795,35976.0
2019-04-25 14:50:00,45.85,45.89,45.78,45.8,38373.0,34.6795,34.7098,34.6266,34.6417,38373.0
2019-04-25 14:55:00,45.8,45.83,45.75,45.76,52742.0,34.6417,34.6644,34.6039,34.6115,52742.0
2019-04-25 15:00:00,45.75,45.78,45.7,45.73,35647.0,34.6039,34.6266,34.5661,34.5888,35647.0
2019-04-25 15:05:00,45.74,45.76,45.7,45.75,20670.0,34.5963,34.6115,34.5661,34.6039,20670.0
2019-04-25 15:10:00,45.75,45.76,45.69,45.75,44745.0,34.6039,34.6115,34.5585,34.6039,44745.0
2019-04-25 15:15:00,45.75,45.76,45.65,45.71,45550.0,34.6039,34.6115,34.5283,34.5736,45550.0
2019-04-25 15:20:00,45.71,45.76,45.7,45.73,62517.0,34.5736,34.6115,34.5661,34.5888,62517.0
2019-04-25 15:25:00,45.73,45.76,45.71,45.74,43693.0,34.5888,34.6115,34.5736,34.5963,43693.0
2019-04-25 15:30:00,45.75,45.79,45.71,45.79,46715.0,34.6039,34.6341,34.5736,34.6341,46715.0
2019-04-25 15:35:00,45.79,45.79,45.7,45.71,82938.0,34.6341,34.6341,34.5661,34.5736,82938.0
2019-04-25 15:40:00,45.71,45.82,45.7,45.81,81736.0,34.5736,34.6568,34.5661,34.6493,81736.0
2019-04-25 15:45:00,45.81,45.82,45.72,45.73,117125.0,34.6493,34.6568,34.5812,34.5888,117125.0
2019-04-25 15:50:00,45.73,45.74,45.67,45.71,153573.0,34.5888,34.5963,34.5434,34.5736,153573.0
2019-04-25 15:55:00,45.71,45.72,45.49,45.54,458599.0,34.5736,34.5812,34.4072,34.4451,458599.0
2019-04-26 09:30:00,45.75,45.81,45.46,45.73,48418.0,34.6039,34.6493,34.3845,34.5888,48418.0
2019-04-26 09:35:00,45.75,45.98,45.62,45.65,39605.0,34.6039,34.7779,34.5056,34.5283,39605.0
2019-04-26 09:40:00,45.68,45.82,45.66,45.67,32348.0,34.5509,34.6568,34.5358,34.5434,32348.0
2019-04-26 09:45:00,45.65,45.76,45.55,45.76,42290.0,34.5283,34.6115,34.4526,34.6115,42290.0
2019-04-26 09:50:00,45.76,46.13,45.75,46.1,56467.0,34.6115,34.8913,34.6039,34.8686,56467.0
2019-04-26 09:55:00,46.1,46.29,46.08,46.25,58900.0,34.8686,35.0123,34.8535,34.9821,58900.0
2019-04-26 10:00:00,46.25,46.35,46.23,46.31,50158.0,34.9821,35.0577,34.967,35.0275,50158.0
2019-04-26 10:05:00,46.32,46.38,46.16,46.17,26005.0,35.035,35.0804,34.914,34.9216,26005.0
2019-04-26 10:10:00,46.15,46.16,45.93,45.95,17829.0,34.9064,34.914,34.74,34.7552,17829.0
2019-04-26 10:15:00,45.96,46.0,45.9,45.94,24191.0,34.7627,34.793,34.7173,34.7476,24191.0
2019-04-26 10:20:00,45.93,46.05,45.92,46.02,32712.0,34.74,34.8308,34.7325,34.8081,32712.0
2019-04-26 10:25:00,46.01,46.1,45.98,46.09,24658.0,34.8005,34.8686,34.7779,34.8611,24658.0
2019-04-26 10:30:00,46.09,46.2,46.04,46.2,19661.0,34.8611,34.9443,34.8232,34.9443,19661.0
2019-04-26 10:35:00,46.19,46.19,46.09,46.09,18522.0,34.9367,34.9367,34.8611,34.8611,18522.0
2019-04-26 10:40:00,46.08,46.09,45.99,46.0,18335.0,34.8535,34.8611,34.7854,34.793,18335.0
2019-04-26 10:45:00,46.01,46.03,45.94,45.97,22461.0,34.8005,34.8157,34.7476,34.7703,22461.0
2019-04-26 10:50:00,45.97,46.06,45.97,46.0,21659.0,34.7703,34.8384,34.7703,34.793,21659.0
2019-04-26 10:55:00,46.01,46.01,45.86,45.87,15429.0,34.8005,34.8005,34.6871,34.6947,15429.0
2019-04-26 11:00:00,45.86,45.86,45.79,45.8,18392.0,34.6871,34.6871,34.6341,34.6417,18392.0
2019-04-26 11:05:00,45.79,45.89,45.76,45.89,15806.0,34.6341,34.7098,34.6115,34.7098,15806.0
2019-04-26 11:10:00,45.89,45.96,45.88,45.96,17538.0,34.7098,34.7627,34.7022,34.7627,17538.0
2019-04-26 11:15:00,45.96,46.04,45.95,46.04,33948.0,34.7627,34.8232,34.7552,34.8232,33948.0
2019-04-26 11:20:00,46.03,46.07,45.98,45.99,23690.0,34.8157,34.8459,34.7779,34.7854,23690.0
2019-04-26 11:25:00,45.99,46.22,45.98,46.22,55810.0,34.7854,34.9594,34.7779,34.9594,55810.0
2019-04-26 11:30:00,46.22,46.24,46.17,46.21,16653.0,34.9594,34.9745,34.9216,34.9518,16653.0
2019-04-26 11:35:00,46.21,46.25,46.19,46.19,16317.0,34.9518,34.9821,34.9367,34.9367,16317.0
2019-04-26 11:40:00,46.2,46.25,46.19,46.24,16651.0,34.9443,34.9821,34.9367,34.9745,16651.0
2019-04-26 11:45:00,46.23,46.31,46.23,46.29,22272.0,34.967,35.0275,34.967,35.0123,22272.0
2019-04-26 11:50:00,46.28,46.37,46.25,46.35,96062.0,35.0048,35.0728,34.9821,35.0577,96062.0
2019-04-26 11:55:00,46.34,46.34,46.24,46.3,15341.0,35.0502,35.0502,34.9745,35.0199,15341.0
2019-04-26 12:00:00,46.31,46.33,46.26,46.3,15028.0,35.0275,35.0426,34.9896,35.0199,15028.0
2019-04-26 12:05:00,46.3,46.4,46.3,46.4,14720.0,35.0199,35.0955,35.0199,35.0955,14720.0
2019-04-26 12:10:00,46.4,46.42,46.38,46.39,13601.0,35.0955,35.1107,35.0804,35.088,13601.0
2019-04-26 12:15:00,46.39,46.42,46.34,46.38,19617.0,35.088,35.1107,35.0502,35.0804,19617.0
2019-04-26 12:20:00,46.38,46.39,46.27,46.28,11362.0,35.0804,35.088,34.9972,35.0048,11362.0
2019-04-26 12:25:00,46.27,46.28,46.24,46.25,12907.0,34.9972,35.0048,34.9745,34.9821,12907.0
2019-04-26 12:30:00,46.25,46.26,46.22,46.23,23272.0,34.9821,34.9896,34.9594,34.967,23272.0
2019-04-26 12:35:00,46.23,46.24,46.11,46.12,25534.0,34.967,34.9745,34.8762,34.8838,25534.0
2019-04-26 12:40:00,46.11,46.12,46.07,46.12,14351.0,34.8762,34.8838,34.8459,34.8838,14351.0
2019-04-26 12:45:00,46.11,46.14,46.07,46.1,16817.0,34.8762,34.8989,34.8459,34.8686,16817.0
2019-04-26 12:50:00,46.1,46.13,46.09,46.1,16043.0,34.8686,34.8913,34.8611,34.8686,16043.0
2019-04-26 12:55:00,46.11,46.11,46.06,46.07,15553.0,34.8762,34.8762,34.8384,34.8459,15553.0
2019-04-26 13:00:00,46.07,46.08,45.98,45.99,57205.0,34.8459,34.8535,34.7779,34.7854,57205.0
2019-04-26 13:05:00,46.0,46.02,45.98,45.99,13578.0,34.793,34.8081,34.7779,34.7854,13578.0
2019-04-26 13:10:00,45.98,46.03,45.95,46.03,19347.0,34.7779,34.8157,34.7552,34.8157,19347.0
2019-04-26 13:15:00,46.03,46.03,45.97,45.97,14090.0,34.8157,34.8157,34.7703,34.7703,14090.0
2019-04-26 13:20:00,45.97,45.99,45.96,45.97,18084.0,34.7703,34.7854,34.7627,34.7703,18084.0
2019-04-26 13:25:00,45.98,46.01,45.95,46.01,6814.0,34.7779,34.8005,34.7552,34.8005,6814.0
2019-04-26 13:30:00,46.01,46.07,46.0,46.06,20620.0,34.8005,34.8459,34.793,34.8384,20620.0
2019-04-26 13:35:00,46.06,46.07,46.04,46.07,13821.0,34.8384,34.8459,34.8232,34.8459,13821.0
2019-04-26 13:40:00,46.07,46.08,46.04,46.05,10882.0,34.8459,34.8535,34.8232,34.8308,10882.0
2019-04-26 13:45:00,46.05,46.05,45.98,46.0,19033.0,34.8308,34.8308,34.7779,34.793,19033.0
2019-04-26 13:50:00,46.0,46.01,45.93,45.94,16905.0,34.793,34.8005,34.74,34.7476,16905.0
2019-04-26 13:55:00,45.95,46.0,45.95,45.98,11980.0,34.7552,34.793,34.7552,34.7779,11980.0
2019-04-26 14:00:00,45.98,46.0,45.92,45.96,17637.0,34.7779,34.793,34.7325,34.7627,17637.0
2019-04-26 14:05:00,45.97,46.01,45.92,45.99,20830.0,34.7703,34.8005,34.7325,34.7854,20830.0
2019-04-26 14:10:00,45.98,46.04,45.96,46.04,16509.0,34.7779,34.8232,34.7627,34.8232,16509.0
2019-04-26 14:15:00,46.04,46.1,46.04,46.1,15350.0,34.8232,34.8686,34.8232,34.8686,15350.0
2019-04-26 14:20:00,46.11,46.12,46.09,46.09,12359.0,34.8762,34.8838,34.8611,34.8611,12359.0
2019-04-26 14:25:00,46.08,46.1,46.05,46.07,17040.0,34.8535,34.8686,34.8308,34.8459,17040.0
2019-04-26 14:30:00,46.06,46.06,46.04,46.05,10126.0,34.8384,34.8384,34.8232,34.8308,10126.0
2019-04-26 14:35:00,46.04,46.05,46.0,46.04,20823.0,34.8232,34.8308,34.793,34.8232,20823.0
2019-04-26 14:40:00,46.03,46.04,46.0,46.01,13931.0,34.8157,34.8232,34.793,34.8005,13931.0
2019-04-26 14:45:00,46.01,46.03,45.99,46.02,24463.0,34.8005,34.8157,34.7854,34.8081,24463.0
2019-04-26 14:50:00,46.02,46.06,46.02,46.05,19477.0,34.8081,34.8384,34.8081,34.8308,19477.0
2019-04-26 14:55:00,46.05,46.05,46.0,46.04,19093.0,34.8308,34.8308,34.793,34.8232,19093.0
2019-04-26 15:00:00,46.03,46.06,46.0,46.06,32536.0,34.8157,34.8384,34.793,34.8384,32536.0
2019-04-26 15:05:00,46.05,46.07,45.99,46.0,21282.0,34.8308,34.8459,34.7854,34.793,21282.0
2019-04-26 15:10:00,46.0,46.02,45.93,45.96,28189.0,34.793,34.8081,34.74,34.7627,28189.0
2019-04-26 15:15:00,45.97,45.98,45.96,45.97,23369.0,34.7703,34.7779,34.7627,34.7703,23369.0
2019-04-26 15:20:00,45.97,46.01,45.96,46.01,30838.0,34.7703,34.8005,34.7627,34.8005,30838.0
2019-04-26 15:25:00,46.0,46.02,45.97,46.0,35125.0,34.793,34.8081,34.7703,34.793,35125.0
2019-04-26 15:30:00,45.99,46.01,45.97,46.01,41357.0,34.7854,34.8005,34.7703,34.8005,41357.0
2019-04-26 15:35:00,46.0,46.04,45.97,46.03,65506.0,34.793,34.8232,34.7703,34.8157,65506.0
2019-04-26 15:40:00,46.03,46.07,45.99,46.05,57657.0,34.8157,34.8459,34.7854,34.8308,57657.0
2019-04-26 15:45:00,46.05,46.06,45.99,46.0,64358.0,34.8308,34.8384,34.7854,34.793,64358.0
2019-04-26 15:50:00,46.0,46.03,45.98,46.03,79566.0,34.793,34.8157,34.7779,34.8157,79566.0
2019-04-26 15:55:00,46.02,46.03,45.96,46.0,216398.0,34.8081,34.8157,34.7627,34.793,216398.0
2019-04-29 09:30:00,46.15,46.15,45.91,46.07,39547.0,34.9064,34.9064,34.7249,34.8459,39547.0
2019-04-29 09:35:00,46.09,46.12,45.92,46.0,18994.0,34.8611,34.8838,34.7325,34.793,18994.0
2019-04-29 09:40:00,45.98,46.16,45.94,46.15,29641.0,34.7779,34.914,34.7476,34.9064,29641.0
2019-04-29 09:45:00,46.12,46.28,46.11,46.18,20160.0,34.8838,35.0048,34.8762,34.9291,20160.0
2019-04-29 09:50:00,46.16,46.31,46.15,46.21,40027.0,34.914,35.0275,34.9064,34.9518,40027.0
2019-04-29 09:55:00,46.2,46.35,46.15,46.34,45547.0,34.9443,35.0577,34.9064,35.0502,45547.0
2019-04-29 10:00:00,46.33,46.39,46.27,46.27,28626.0,35.0426,35.088,34.9972,34.9972,28626.0
2019-04-29 10:05:00,46.27,46.28,46.05,46.1,39284.0,34.9972,35.0048,34.8308,34.8686,39284.0
2019-04-29 10:10:00,46.1,46.14,46.04,46.05,20976.0,34.8686,34.8989,34.8232,34.8308,20976.0
2019-04-29 10:15:00,46.06,46.09,45.99,46.06,24887.0,34.8384,34.8611,34.7854,34.8384,24887.0
2019-04-29 10:20:00,46.05,46.18,46.04,46.16,18944.0,34.8308,34.9291,34.8232,34.914,18944.0
2019-04-29 10:25:00,46.15,46.2,46.1,46.12,11683.0,34.9064,34.9443,34.8686,34.8838,11683.0
2019-04-29 10:30:00,46.13,46.15,46.07,46.07,15728.0,34.8913,34.9064,34.8459,34.8459,15728.0
2019-04-29 10:35:00,46.07,46.15,46.05,46.14,24661.0,34.8459,34.9064,34.8308,34.8989,24661.0
2019-04-29 10:40:00,46.14,46.2,46.12,46.19,21500.0,34.8989,34.9443,34.8838,34.9367,21500.0
2019-04-29 10:45:00,46.19,46.3,46.19,46.28,26427.0,34.9367,35.0199,34.9367,35.0048,26427.0
2019-04-29 10:50:00,46.28,46.36,46.26,46.33,47649.0,35.0048,35.0653,34.9896,35.0426,47649.0
2019-04-29 10:55:00,46.33,46.35,46.24,46.24,19733.0,35.0426,35.0577,34.9745,34.9745,19733.0
2019-04-29 11:00:00,46.23,46.27,46.19,46.27,14739.0,34.967,34.9972,34.9367,34.9972,14739.0
2019-04-29 11:05:00,46.27,46.28,46.2,46.23,21133.0,34.9972,35.0048,34.9443,34.967,21133.0
2019-04-29 11:10:00,46.22,46.26,46.2,46.22,23660.0,34.9594,34.9896,34.9443,34.9594,23660.0
2019-04-29 11:15:00,46.22,46.27,46.17,46.23,53870.0,34.9594,34.9972,34.9216,34.967,53870.0
2019-04-29 11:20:00,46.23,46.3,46.22,46.24,20875.0,34.967,35.0199,34.9594,34.9745,20875.0
2019-04-29 11:25:00,46.23,46.26,46.2,46.22,24952.0,34.967,34.9896,34.9443,34.9594,24952.0
2019-04-29 11:30:00,46.23,46.28,46.2,46.28,13381.0,34.967,35.0048,34.9443,35.0048,13381.0
2019-04-29 11:35:00,46.27,46.27,46.25,46.26,7578.0,34.9972,34.9972,34.9821,34.9896,7578.0
2019-04-29 11:40:00,46.26,46.39,46.24,46.35,29341.0,34.9896,35.088,34.9745,35.0577,29341.0
2019-04-29 11:45:00,46.35,46.37,46.33,46.34,22642.0,35.0577,35.0728,35.0426,35.0502,22642.0
2019-04-29 11:50:00,46.34,46.37,46.32,46.36,21524.0,35.0502,35.0728,35.035,35.0653,21524.0
2019-04-29 11:55:00,46.36,46.38,46.34,46.36,28042.0,35.0653,35.0804,35.0502,35.0653,28042.0
2019-04-29 12:00:00,46.36,46.4,46.33,46.39,28329.0,35.0653,35.0955,35.0426,35.088,28329.0
2019-04-29 12:05:00,46.39,46.47,46.39,46.44,16913.0,35.088,35.1485,35.088,35.1258,16913.0
2019-04-29 12:10:00,46.45,46.57,46.44,46.55,32054.0,35.1334,35.2241,35.1258,35.209,32054.0
2019-04-29 12:15:00,46.56,46.58,46.53,46.55,6529.0,35.2166,35.2317,35.1939,35.209,6529.0
2019-04-29 12:20:00,46.54,46.59,46.53,46.56,17191.0,35.2014,35.2392,35.1939,35.2166,17191.0
2019-04-29 12:25:00,46.56,46.59,46.55,46.58,13608.0,35.2166,35.2392,35.209,35.2317,13608.0
2019-04-29 12:30:00,46.57,46.57,46.43,46.5,26935.0,35.2241,35.2241,35.1182,35.1712,26935.0
2019-04-29 12:35:00,46.5,46.51,46.46,46.48,12623.0,35.1712,35.1787,35.1409,35.156,12623.0
2019-04-29 12:40:00,46.47,46.48,46.43,46.45,8371.0,35.1485,35.156,35.1182,35.1334,8371.0
2019-04-29 12:45:00,46.45,46.47,46.42,46.47,11004.0,35.1334,35.1485,35.1107,35.1485,11004.0
2019-04-29 12:50:00,46.47,46.48,46.44,46.45,9995.0,35.1485,35.156,35.1258,35.1334,9995.0
2019-04-29 12:55:00,46.45,46.47,46.42,46.45,14838.0,35.1334,35.1485,35.1107,35.1334,14838.0
2019-04-29 13:00:00,46.45,46.48,46.43,46.43,9223.0,35.1334,35.156,35.1182,35.1182,9223.0
2019-04-29 13:05:00,46.43,46.45,46.4,46.45,8014.0,35.1182,35.1334,35.0955,35.1334,8014.0
2019-04-29 13:10:00,46.46,46.46,46.39,46.4,11411.0,35.1409,35.1409,35.088,35.0955,11411.0
2019-04-29 13:15:00,46.39,46.42,46.38,46.41,16101.0,35.088,35.1107,35.0804,35.1031,16101.0
2019-04-29 13:20:00,46.41,46.45,46.4,46.43,8983.0,35.1031,35.1334,35.0955,35.1182,8983.0
2019-04-29 13:25:00,46.43,46.43,46.36,46.39,14366.0,35.1182,35.1182,35.0653,35.088,14366.0
2019-04-29 13:30:00,46.38,46.39,46.34,46.35,10268.0,35.0804,35.088,35.0502,35.0577,10268.0
2019-04-29 13:35:00,46.34,46.39,46.34,46.38,10702.0,35.0502,35.088,35.0502,35.0804,10702.0
2019-04-29 13:40:00,46.36,46.38,46.34,46.36,20556.0,35.0653,35.0804,35.0502,35.0653,20556.0
2019-04-29 13:45:00,46.36,46.41,46.35,46.4,16401.0,35.0653,35.1031,35.0577,35.0955,16401.0
2019-04-29 13:50:00,46.4,46.42,46.37,46.38,14500.0,35.0955,35.1107,35.0728,35.0804,14500.0
2019-04-29 13:55:00,46.38,46.41,46.32,46.41,62389.0,35.0804,35.1031,35.035,35.1031,62389.0
2019-04-29 14:00:00,46.4,46.42,46.33,46.37,28643.0,35.0955,35.1107,35.0426,35.0728,28643.0
2019-04-29 14:05:00,46.36,46.39,46.33,46.33,10145.0,35.0653,35.088,35.0426,35.0426,10145.0
2019-04-29 14:10:00,46.34,46.37,46.32,46.37,16157.0,35.0502,35.0728,35.035,35.0728,16157.0
2019-04-29 14:15:00,46.37,46.38,46.33,46.37,14220.0,35.0728,35.0804,35.0426,35.0728,14220.0
2019-04-29 14:20:00,46.38,46.42,46.37,46.41,18734.0,35.0804,35.1107,35.0728,35.1031,18734.0
2019-04-29 14:25:00,46.42,46.42,46.39,46.41,13851.0,35.1107,35.1107,35.088,35.1031,13851.0
2019-04-29 14:30:00,46.41,46.43,46.37,46.42,13324.0,35.1031,35.1182,35.0728,35.1107,13324.0
2019-04-29 14:35:00,46.41,46.42,46.39,46.4,13541.0,35.1031,35.1107,35.088,35.0955,13541.0
2019-04-29 14:40:00,46.39,46.41,46.37,46.41,9686.0,35.088,35.1031,35.0728,35.1031,9686.0
2019-04-29 14:45:00,46.41,46.43,46.38,46.4,13138.0,35.1031,35.1182,35.0804,35.0955,13138.0
2019-04-29 14:50:00,46.41,46.45,46.4,46.43,11079.0,35.1031,35.1334,35.0955,35.1182,11079.0
2019-04-29 14:55:00,46.43,46.44,46.4,46.43,13136.0,35.1182,35.1258,35.0955,35.1182,13136.0
2019-04-29 15:00:00,46.44,46.56,46.43,46.55,50511.0,35.1258,35.2166,35.1182,35.209,50511.0
2019-04-29 15:05:00,46.54,46.58,46.51,46.58,22197.0,35.2014,35.2317,35.1787,35.2317,22197.0
2019-04-29 15:10:00,46.58,46.59,46.54,46.57,22084.0,35.2317,35.2392,35.2014,35.2241,22084.0
2019-04-29 15:15:00,46.57,46.61,46.57,46.59,14184.0,35.2241,35.2544,35.2241,35.2392,14184.0
2019-04-29 15:20:00,46.6,46.64,46.6,46.63,38814.0,35.2468,35.2771,35.2468,35.2695,38814.0
2019-04-29 15:25:00,46.63,46.65,46.61,46.64,21012.0,35.2695,35.2846,35.2544,35.2771,21012.0
2019-04-29 15:30:00,46.64,46.64,46.56,46.57,40825.0,35.2771,35.2771,35.2166,35.2241,40825.0
2019-04-29 15:35:00,46.57,46.65,46.57,46.65,38291.0,35.2241,35.2846,35.2241,35.2846,38291.0
2019-04-29 15:40:00,46.65,46.65,46.61,46.63,31638.0,35.2846,35.2846,35.2544,35.2695,31638.0
2019-04-29 15:45:00,46.63,46.63,46.57,46.59,57236.0,35.2695,35.2695,35.2241,35.2392,57236.0
2019-04-29 15:50:00,46.58,46.61,46.56,46.58,81428.0,35.2317,35.2544,35.2166,35.2317,81428.0
2019-04-29 15:55:00,46.58,46.59,46.49,46.51,183276.0,35.2317,35.2392,35.1636,35.1787,183276.0
2019-04-30 09:30:00,46.49,46.79,46.48,46.65,54864.0,35.1636,35.3905,35.156,35.2846,54864.0
2019-04-30 09:35:00,46.63,46.9,46.63,46.75,26760.0,35.2695,35.4737,35.2695,35.3603,26760.0
2019-04-30 09:40:00,46.77,46.78,46.5,46.58,28817.0,35.3754,35.383,35.1712,35.2317,28817.0
2019-04-30 09:45:00,46.55,46.57,46.44,46.53,27330.0,35.209,35.2241,35.1258,35.1939,27330.0
2019-04-30 09:50:00,46.53,46.6,46.47,46.51,24000.0,35.1939,35.2468,35.1485,35.1787,24000.0
2019-04-30 09:55:00,46.51,46.51,46.3,46.31,42694.0,35.1787,35.1787,35.0199,35.0275,42694.0
2019-04-30 10:00:00,46.33,46.33,46.18,46.18,28964.0,35.0426,35.0426,34.9291,34.9291,28964.0
2019-04-30 10:05:00,46.18,46.22,46.04,46.06,124890.0,34.9291,34.9594,34.8232,34.8384,124890.0
2019-04-30 10:10:00,46.08,46.1,45.93,45.98,36112.0,34.8535,34.8686,34.74,34.7779,36112.0
2019-04-30 10:15:00,45.97,46.01,45.95,45.98,19942.0,34.7703,34.8005,34.7552,34.7779,19942.0
2019-04-30 10:20:00,45.98,46.07,45.94,46.03,52239.0,34.7779,34.8459,34.7476,34.8157,52239.0
2019-04-30 10:25:00,46.03,46.03,45.92,45.94,9856.0,34.8157,34.8157,34.7325,34.7476,9856.0
2019-04-30 10:30:00,45.94,46.07,45.91,46.05,21750.0,34.7476,34.8459,34.7249,34.8308,21750.0
2019-04-30 10:35:00,46.05,46.17,46.03,46.13,17573.0,34.8308,34.9216,34.8157,34.8913,17573.0
2019-04-30 10:40:00,46.13,46.17,46.06,46.08,16458.0,34.8913,34.9216,34.8384,34.8535,16458.0
2019-04-30 10:45:00,46.07,46.22,46.04,46.21,16293.0,34.8459,34.9594,34.8232,34.9518,16293.0
2019-04-30 10:50:00,46.21,46.26,46.18,46.25,11960.0,34.9518,34.9896,34.9291,34.9821,11960.0
2019-04-30 10:55:00,46.26,46.31,46.24,46.28,18154.0,34.9896,35.0275,34.9745,35.0048,18154.0
2019-04-30 11:00:00,46.26,46.35,46.25,46.34,37043.0,34.9896,35.0577,34.9821,35.0502,37043.0
2019-04-30 11:05:00,46.34,46.39,46.32,46.39,54479.0,35.0502,35.088,35.035,35.088,54479.0
2019-04-30 11:10:00,46.38,46.54,46.37,46.52,28999.0,35.0804,35.2014,35.0728,35.1863,28999.0
2019-04-30 11:15:00,46.53,46.73,46.51,46.68,44108.0,35.1939,35.3451,35.1787,35.3073,44108.0
2019-04-30 11:20:00,46.68,46.79,46.67,46.72,28193.0,35.3073,35.3905,35.2998,35.3376,28193.0
2019-04-30 11:25:00,46.73,46.82,46.73,46.76,57589.0,35.3451,35.4132,35.3451,35.3678,57589.0
2019-04-30 11:30:00,46.76,46.77,46.6,46.6,39275.0,35.3678,35.3754,35.2468,35.2468,39275.0
2019-04-30 11:35:00,46.61,46.63,46.51,46.54,26923.0,35.2544,35.2695,35.1787,35.2014,26923.0
2019-04-30 11:40:00,46.51,46.8,46.5,46.8,71508.0,35.1787,35.3981,35.1712,35.3981,71508.0
2019-04-30 11:45:00,46.8,46.87,46.76,46.77,21418.0,35.3981,35.451,35.3678,35.3754,21418.0
2019-04-30 11:50:00,46.78,46.78,46.63,46.69,18261.0,35.383,35.383,35.2695,35.3149,18261.0
2019-04-30 11:55:00,46.69,46.72,46.66,46.67,13197.0,35.3149,35.3376,35.2922,35.2998,13197.0
2019-04-30 12:00:00,46.67,46.7,46.67,46.68,12546.0,35.2998,35.3224,35.2998,35.3073,12546.0
2019-04-30 12:05:00,46.69,46.72,46.67,46.7,19367.0,35.3149,35.3376,35.2998,35.3224,19367.0
2019-04-30 12:10:00,46.7,46.78,46.69,46.75,20503.0,35.3224,35.383,35.3149,35.3603,20503.0
2019-04-30 12:15:00,46.75,46.81,46.75,46.8,20962.0,35.3603,35.4056,35.3603,35.3981,20962.0
2019-04-30 12:20:00,46.81,46.81,46.78,46.78,10312.0,35.4056,35.4056,35.383,35.383,10312.0
2019-04-30 12:25:00,46.78,46.79,46.7,46.73,15722.0,35.383,35.3905,35.3224,35.3451,15722.0
2019-04-30 12:30:00,46.73,46.74,46.7,46.74,8324.0,35.3451,35.3527,35.3224,35.3527,8324.0
2019-04-30 12:35:00,46.74,46.76,46.65,46.67,15261.0,35.3527,35.3678,35.2846,35.2998,15261.0
2019-04-30 12:40:00,46.68,46.76,46.67,46.72,21708.0,35.3073,35.3678,35.2998,35.3376,21708.0
2019-04-30 12:45:00,46.73,46.8,46.71,46.79,38598.0,35.3451,35.3981,35.33,35.3905,38598.0
2019-04-30 12:50:00,46.79,46.81,46.75,46.8,38948.0,35.3905,35.4056,35.3603,35.3981,38948.0
2019-04-30 12:55:00,46.8,46.91,46.75,46.77,65837.0,35.3981,35.4813,35.3603,35.3754,65837.0
2019-04-30 13:00:00,46.78,46.85,46.78,46.81,22195.0,35.383,35.4359,35.383,35.4056,22195.0
2019-04-30 13:05:00,46.81,46.91,46.76,46.9,55565.0,35.4056,35.4813,35.3678,35.4737,55565.0
2019-04-30 13:10:00,46.9,46.99,46.83,46.97,79638.0,35.4737,35.5418,35.4208,35.5267,79638.0
2019-04-30 13:15:00,46.97,46.99,46.88,46.9,27959.0,35.5267,35.5418,35.4586,35.4737,27959.0
2019-04-30 13:20:00,46.89,46.89,46.82,46.83,17924.0,35.4662,35.4662,35.4132,35.4208,17924.0
2019-04-30 13:25:00,46.82,46.88,46.82,46.88,16684.0,35.4132,35.4586,35.4132,35.4586,16684.0
2019-04-30 13:30:00,46.87,46.9,46.84,46.88,16764.0,35.451,35.4737,35.4283,35.4586,16764.0
2019-04-30 13:35:00,46.88,46.91,46.87,46.88,31559.0,35.4586,35.4813,35.451,35.4586,31559.0
2019-04-30 13:40:00,46.88,47.06,46.88,47.04,76312.0,35.4586,35.5947,35.4586,35.5796,76312.0
2019-04-30 13:45:00,47.03,47.13,46.97,47.11,68596.0,35.572,35.6477,35.5267,35.6326,68596.0
2019-04-30 13:50:00,47.12,47.12,47.0,47.02,21975.0,35.6401,35.6401,35.5494,35.5645,21975.0
2019-04-30 13:55:00,47.02,47.03,46.98,47.02,14176.0,35.5645,35.572,35.5342,35.5645,14176.0
2019-04-30 14:00:00,47.02,47.04,46.95,46.98,22485.0,35.5645,35.5796,35.5115,35.5342,22485.0
2019-04-30 14:05:00,46.98,47.06,46.98,47.05,20113.0,35.5342,35.5947,35.5342,35.5872,20113.0
2019-04-30 14:10:00,47.05,47.05,47.0,47.01,14109.0,35.5872,35.5872,35.5494,35.5569,14109.0
2019-04-30 14:15:00,47.0,47.03,46.99,47.02,17014.0,35.5494,35.572,35.5418,35.5645,17014.0
2019-04-30 14:20:00,47.03,47.09,47.02,47.06,18555.0,35.572,35.6174,35.5645,35.5947,18555.0
2019-04-30 14:25:00,47.06,47.07,47.04,47.06,14282.0,35.5947,35.6023,35.5796,35.5947,14282.0
2019-04-30 14:30:00,47.06,47.06,47.0,47.01,15119.0,35.5947,35.5947,35.5494,35.5569,15119.0
2019-04-30 14:35:00,47.02,47.04,47.0,47.03,14251.0,35.5645,35.5796,35.5494,35.572,14251.0
2019-04-30 14:40:00,47.02,47.06,47.01,47.04,17339.0,35.5645,35.5947,35.5569,35.5796,17339.0
2019-04-30 14:45:00,47.04,47.07,47.03,47.05,21019.0,35.5796,35.6023,35.572,35.5872,21019.0
2019-04-30 14:50:00,47.05,47.05,46.99,47.01,30587.0,35.5872,35.5872,35.5418,35.5569,30587.0
2019-04-30 14:55:00,47.02,47.03,47.01,47.03,19502.0,35.5645,35.572,35.5569,35.572,19502.0
2019-04-30 15:00:00,47.03,47.04,46.99,46.99,19683.0,35.572,35.5796,35.5418,35.5418,19683.0
2019-04-30 15:05:00,46.99,46.99,46.94,46.97,27726.0,35.5418,35.5418,35.504,35.5267,27726.0
2019-04-30 15:10:00,46.96,46.98,46.89,46.91,22963.0,35.5191,35.5342,35.4662,35.4813,22963.0
2019-04-30 15:15:00,46.9,46.92,46.87,46.9,27654.0,35.4737,35.4888,35.451,35.4737,27654.0
2019-04-30 15:20:00,46.9,46.94,46.88,46.89,26344.0,35.4737,35.504,35.4586,35.4662,26344.0
2019-04-30 15:25:00,46.89,46.9,46.84,46.84,41596.0,35.4662,35.4737,35.4283,35.4283,41596.0
2019-04-30 15:30:00,46.85,46.92,46.84,46.92,64534.0,35.4359,35.4888,35.4283,35.4888,64534.0
2019-04-30 15:35:00,46.91,46.93,46.89,46.91,37912.0,35.4813,35.4964,35.4662,35.4813,37912.0
2019-04-30 15:40:00,46.9,46.94,46.86,46.9,65754.0,35.4737,35.504,35.4435,35.4737,65754.0
2019-04-30 15:45:00,46.89,46.91,46.85,46.89,84223.0,35.4662,35.4813,35.4359,35.4662,84223.0
2019-04-30 15:50:00,46.88,46.88,46.82,46.87,106811.0,35.4586,35.4586,35.4132,35.451,106811.0
2019-04-30 15:55:00,46.87,46.89,46.8,46.81,270540.0,35.451,35.4662,35.3981,35.4056,270540.0
2019-05-01 09:30:00,46.8,46.9,46.75,46.86,32727.0,35.3981,35.4737,35.3603,35.4435,32727.0
2019-05-01 09:35:00,46.87,46.99,46.81,46.93,9972.0,35.451,35.5418,35.4056,35.4964,9972.0
2019-05-01 09:40:00,46.91,46.95,46.81,46.85,27576.0,35.4813,35.5115,35.4056,35.4359,27576.0
2019-05-01 09:45:00,46.85,46.89,46.81,46.83,17297.0,35.4359,35.4662,35.4056,35.4208,17297.0
2019-05-01 09:50:00,46.83,46.93,46.82,46.83,11809.0,35.4208,35.4964,35.4132,35.4208,11809.0
2019-05-01 09:55:00,46.81,46.82,46.76,46.76,5901.0,35.4056,35.4132,35.3678,35.3678,5901.0
2019-05-01 10:00:00,46.75,46.75,46.43,46.55,58179.0,35.3603,35.3603,35.1182,35.209,58179.0
2019-05-01 10:05:00,46.56,46.58,46.36,46.42,83989.0,35.2166,35.2317,35.0653,35.1107,83989.0
2019-05-01 10:10:00,46.44,46.45,46.26,46.26,48613.0,35.1258,35.1334,34.9896,34.9896,48613.0
2019-05-01 10:15:00,46.26,46.31,46.23,46.28,42660.0,34.9896,35.0275,34.967,35.0048,42660.0
2019-05-01 10:20:00,46.3,46.34,46.28,46.31,35637.0,35.0199,35.0502,35.0048,35.0275,35637.0
2019-05-01 10:25:00,46.3,46.3,46.18,46.18,15578.0,35.0199,35.0199,34.9291,34.9291,15578.0
2019-05-01 10:30:00,46.18,46.18,45.94,45.95,32272.0,34.9291,34.9291,34.7476,34.7552,32272.0
2019-05-01 10:35:00,45.95,46.03,45.94,45.97,23917.0,34.7552,34.8157,34.7476,34.7703,23917.0
2019-05-01 10:40:00,45.96,45.96,45.84,45.86,25864.0,34.7627,34.7627,34.672,34.6871,25864.0
2019-05-01 10:45:00,45.86,46.02,45.85,45.99,10434.0,34.6871,34.8081,34.6795,34.7854,10434.0
2019-05-01 10:50:00,45.99,46.09,45.99,46.06,14165.0,34.7854,34.8611,34.7854,34.8384,14165.0
2019-05-01 10:55:00,46.05,46.1,46.03,46.07,18389.0,34.8308,34.8686,34.8157,34.8459,18389.0
2019-05-01 11:00:00,46.07,46.08,46.01,46.05,31045.0,34.8459,34.8535,34.8005,34.8308,31045.0
2019-05-01 11:05:00,46.05,46.18,46.03,46.09,20184.0,34.8308,34.9291,34.8157,34.8611,20184.0
2019-05-01 11:10:00,46.1,46.14,46.05,46.14,9968.0,34.8686,34.8989,34.8308,34.8989,9968.0
2019-05-01 11:15:00,46.12,46.19,46.1,46.15,12402.0,34.8838,34.9367,34.8686,34.9064,12402.0
2019-05-01 11:20:00,46.16,46.16,46.09,46.09,12142.0,34.914,34.914,34.8611,34.8611,12142.0
2019-05-01 11:25:00,46.09,46.09,46.02,46.04,14011.0,34.8611,34.8611,34.8081,34.8232,14011.0
2019-05-01 11:30:00,46.04,46.19,46.04,46.17,20300.0,34.8232,34.9367,34.8232,34.9216,20300.0
2019-05-01 11:35:00,46.15,46.27,46.13,46.27,17510.0,34.9064,34.9972,34.8913,34.9972,17510.0
2019-05-01 11:40:00,46.27,46.32,46.24,46.3,11388.0,34.9972,35.035,34.9745,35.0199,11388.0
2019-05-01 11:45:00,46.29,46.33,46.25,46.3,16003.0,35.0123,35.0426,34.9821,35.0199,16003.0
2019-05-01 11:50:00,46.3,46.32,46.26,46.32,22108.0,35.0199,35.035,34.9896,35.035,22108.0
2019-05-01 11:55:00,46.32,46.32,46.27,46.32,11575.0,35.035,35.035,34.9972,35.035,11575.0
2019-05-01 12:00:00,46.32,46.32,46.27,46.27,14026.0,35.035,35.035,34.9972,34.9972,14026.0
2019-05-01 12:05:00,46.28,46.31,46.25,46.3,22822.0,35.0048,35.0275,34.9821,35.0199,22822.0
2019-05-01 12:10:00,46.3,46.32,46.25,46.27,49643.0,35.0199,35.035,34.9821,34.9972,49643.0
2019-05-01 12:15:00,46.27,46.33,46.26,46.31,25174.0,34.9972,35.0426,34.9896,35.0275,25174.0
2019-05-01 12:20:00,46.3,46.32,46.21,46.26,35467.0,35.0199,35.035,34.9518,34.9896,35467.0
2019-05-01 12:25:00,46.27,46.29,46.22,46.23,46449.0,34.9972,35.0123,34.9594,34.967,46449.0
2019-05-01 12:30:00,46.23,46.24,46.1,46.16,31750.0,34.967,34.9745,34.8686,34.914,31750.0
2019-05-01 12:35:00,46.15,46.19,46.12,46.16,10797.0,34.9064,34.9367,34.8838,34.914,10797.0
2019-05-01 12:40:00,46.15,46.16,46.05,46.08,40222.0,34.9064,34.914,34.8308,34.8535,40222.0
2019-05-01 12:45:00,46.08,46.14,46.07,46.09,17320.0,34.8535,34.8989,34.8459,34.8611,17320.0
2019-05-01 12:50:00,46.1,46.14,46.07,46.13,18585.0,34.8686,34.8989,34.8459,34.8913,18585.0
2019-05-01 12:55:00,46.12,46.17,46.11,46.17,17390.0,34.8838,34.9216,34.8762,34.9216,17390.0
2019-05-01 13:00:00,46.18,46.23,46.17,46.18,19587.0,34.9291,34.967,34.9216,34.9291,19587.0
2019-05-01 13:05:00,46.19,46.2,46.16,46.2,8932.0,34.9367,34.9443,34.914,34.9443,8932.0
2019-05-01 13:10:00,46.21,46.23,46.17,46.23,12013.0,34.9518,34.967,34.9216,34.967,12013.0
2019-05-01 13:15:00,46.23,46.24,46.19,46.22,9913.0,34.967,34.9745,34.9367,34.9594,9913.0
2019-05-01 13:20:00,46.22,46.24,46.19,46.23,13365.0,34.9594,34.9745,34.9367,34.967,13365.0
2019-05-01 13:25:00,46.23,46.27,46.2,46.25,89848.0,34.967,34.9972,34.9443,34.9821,89848.0
2019-05-01 13:30:00,46.25,46.31,46.25,46.27,10447.0,34.9821,35.0275,34.9821,34.9972,10447.0
2019-05-01 13:35:00,46.27,46.3,46.23,46.29,11951.0,34.9972,35.0199,34.967,35.0123,11951.0
2019-05-01 13:40:00,46.28,46.34,46.27,46.32,8794.0,35.0048,35.0502,34.9972,35.035,8794.0
2019-05-01 13:45:00,46.33,46.38,46.32,46.38,12198.0,35.0426,35.0804,35.035,35.0804,12198.0
2019-05-01 13:50:00,46.38,46.43,46.36,46.39,8096.0,35.0804,35.1182,35.0653,35.088,8096.0
2019-05-01 13:55:00,46.4,46.43,46.36,46.4,9381.0,35.0955,35.1182,35.0653,35.0955,9381.0
2019-05-01 14:00:00,46.39,46.46,46.36,46.46,22509.0,35.088,35.1409,35.0653,35.1409,22509.0
2019-05-01 14:05:00,46.46,46.51,46.43,46.47,16167.0,35.1409,35.1787,35.1182,35.1485,16167.0
2019-05-01 14:10:00,46.47,46.48,46.43,46.48,17407.0,35.1485,35.156,35.1182,35.156,17407.0
2019-05-01 14:15:00,46.48,46.5,46.45,46.48,21359.0,35.156,35.1712,35.1334,35.156,21359.0
2019-05-01 14:20:00,46.48,46.49,46.44,46.48,11626.0,35.156,35.1636,35.1258,35.156,11626.0
2019-05-01 14:25:00,46.49,46.51,46.45,46.45,15284.0,35.1636,35.1787,35.1334,35.1334,15284.0
2019-05-01 14:30:00,46.46,46.49,46.37,46.42,20949.0,35.1409,35.1636,35.0728,35.1107,20949.0
2019-05-01 14:35:00,46.41,46.43,46.21,46.22,22725.0,35.1031,35.1182,34.9518,34.9594,22725.0
2019-05-01 14:40:00,46.22,46.29,46.2,46.26,25667.0,34.9594,35.0123,34.9443,34.9896,25667.0
2019-05-01 14:45:00,46.25,46.26,46.21,46.23,19392.0,34.9821,34.9896,34.9518,34.967,19392.0
2019-05-01 14:50:00,46.24,46.33,46.22,46.31,19806.0,34.9745,35.0426,34.9594,35.0275,19806.0
2019-05-01 14:55:00,46.31,46.32,46.2,46.21,21000.0,35.0275,35.035,34.9443,34.9518,21000.0
2019-05-01 15:00:00,46.21,46.24,46.17,46.24,45080.0,34.9518,34.9745,34.9216,34.9745,45080.0
2019-05-01 15:05:00,46.24,46.27,46.2,46.24,26689.0,34.9745,34.9972,34.9443,34.9745,26689.0
2019-05-01 15:10:00,46.25,46.27,46.22,46.26,17655.0,34.9821,34.9972,34.9594,34.9896,17655.0
2019-05-01 15:15:00,46.26,46.28,46.22,46.25,15715.0,34.9896,35.0048,34.9594,34.9821,15715.0
2019-05-01 15:20:00,46.24,46.28,46.19,46.19,35670.0,34.9745,35.0048,34.9367,34.9367,35670.0
2019-05-01 15:25:00,46.2,46.24,46.17,46.2,29208.0,34.9443,34.9745,34.9216,34.9443,29208.0
2019-05-01 15:30:00,46.19,46.19,46.09,46.1,123800.0,34.9367,34.9367,34.8611,34.8686,123800.0
2019-05-01 15:35:00,46.11,46.15,46.04,46.09,45470.0,34.8762,34.9064,34.8232,34.8611,45470.0
2019-05-01 15:40:00,46.09,46.15,46.09,46.09,46936.0,34.8611,34.9064,34.8611,34.8611,46936.0
2019-05-01 15:45:00,46.09,46.09,46.01,46.05,63608.0,34.8611,34.8611,34.8005,34.8308,63608.0
2019-05-01 15:50:00,46.05,46.06,45.98,45.98,100207.0,34.8308,34.8384,34.7779,34.7779,100207.0
2019-05-01 15:55:00,45.99,46.05,45.99,46.02,156386.0,34.7854,34.8308,34.7854,34.8081,156386.0
2019-05-02 09:30:00,46.03,46.03,45.8,45.97,48424.0,34.8157,34.8157,34.6417,34.7703,48424.0
2019-05-02 09:35:00,46.0,46.12,45.96,46.07,15242.0,34.793,34.8838,34.7627,34.8459,15242.0
2019-05-02 09:40:00,46.09,46.12,45.99,46.05,11130.0,34.8611,34.8838,34.7854,34.8308,11130.0
2019-05-02 09:45:00,46.07,46.22,46.04,46.2,15539.0,34.8459,34.9594,34.8232,34.9443,15539.0
2019-05-02 09:50:00,46.19,46.32,46.18,46.27,26897.0,34.9367,35.035,34.9291,34.9972,26897.0
2019-05-02 09:55:00,46.28,46.29,46.13,46.16,38260.0,35.0048,35.0123,34.8913,34.914,38260.0
2019-05-02 10:00:00,46.17,46.31,46.14,46.23,25995.0,34.9216,35.0275,34.8989,34.967,25995.0
2019-05-02 10:05:00,46.22,46.3,46.15,46.29,60999.0,34.9594,35.0199,34.9064,35.0123,60999.0
2019-05-02 10:10:00,46.28,46.35,46.27,46.33,13494.0,35.0048,35.0577,34.9972,35.0426,13494.0
2019-05-02 10:15:00,46.33,46.49,46.28,46.47,12424.0,35.0426,35.1636,35.0048,35.1485,12424.0
2019-05-02 10:20:00,46.46,46.53,46.45,46.53,11244.0,35.1409,35.1939,35.1334,35.1939,11244.0
2019-05-02 10:25:00,46.53,46.67,46.47,46.66,25957.0,35.1939,35.2998,35.1485,35.2922,25957.0
2019-05-02 10:30:00,46.66,46.75,46.65,46.72,17940.0,35.2922,35.3603,35.2846,35.3376,17940.0
2019-05-02 10:35:00,46.72,46.73,46.63,46.64,18899.0,35.3376,35.3451,35.2695,35.2771,18899.0
2019-05-02 10:40:00,46.64,46.64,46.49,46.52,26695.0,35.2771,35.2771,35.1636,35.1863,26695.0
2019-05-02 10:45:00,46.52,46.54,46.43,46.5,27898.0,35.1863,35.2014,35.1182,35.1712,27898.0
2019-05-02 10:50:00,46.51,46.58,46.49,46.53,16044.0,35.1787,35.2317,35.1636,35.1939,16044.0
2019-05-02 10:55:00,46.52,46.55,46.42,46.44,24843.0,35.1863,35.209,35.1107,35.1258,24843.0
2019-05-02 11:00:00,46.44,46.48,46.38,46.44,64320.0,35.1258,35.156,35.0804,35.1258,64320.0
2019-05-02 11:05:00,46.43,46.55,46.38,46.53,16613.0,35.1182,35.209,35.0804,35.1939,16613.0
2019-05-02 11:10:00,46.52,46.52,46.37,46.38,29492.0,35.1863,35.1863,35.0728,35.0804,29492.0
2019-05-02 11:15:00,46.37,46.37,46.19,46.2,7789.0,35.0728,35.0728,34.9367,34.9443,7789.0
2019-05-02 11:20:00,46.19,46.19,46.08,46.11,28094.0,34.9367,34.9367,34.8535,34.8762,28094.0
2019-05-02 11:25:00,46.1,46.21,46.08,46.18,54760.0,34.8686,34.9518,34.8535,34.9291,54760.0
2019-05-02 11:30:00,46.17,46.29,46.17,46.24,26583.0,34.9216,35.0123,34.9216,34.9745,26583.0
2019-05-02 11:35:00,46.25,46.26,46.17,46.19,15862.0,34.9821,34.9896,34.9216,34.9367,15862.0
2019-05-02 11:40:00,46.19,46.26,46.07,46.1,17593.0,34.9367,34.9896,34.8459,34.8686,17593.0
2019-05-02 11:45:00,46.07,46.17,46.07,46.17,49877.0,34.8459,34.9216,34.8459,34.9216,49877.0
2019-05-02 11:50:00,46.18,46.21,46.12,46.19,20208.0,34.9291,34.9518,34.8838,34.9367,20208.0
2019-05-02 11:55:00,46.19,46.32,46.18,46.31,15039.0,34.9367,35.035,34.9291,35.0275,15039.0
2019-05-02 12:00:00,46.32,46.35,46.17,46.21,14521.0,35.035,35.0577,34.9216,34.9518,14521.0
2019-05-02 12:05:00,46.22,46.26,46.2,46.21,7053.0,34.9594,34.9896,34.9443,34.9518,7053.0
2019-05-02 12:10:00,46.21,46.24,46.13,46.14,9051.0,34.9518,34.9745,34.8913,34.8989,9051.0
2019-05-02 12:15:00,46.14,46.18,46.13,46.15,8780.0,34.8989,34.9291,34.8913,34.9064,8780.0
2019-05-02 12:20:00,46.16,46.24,46.16,46.24,7141.0,34.914,34.9745,34.914,34.9745,7141.0
2019-05-02 12:25:00,46.24,46.24,46.16,46.17,11960.0,34.9745,34.9745,34.914,34.9216,11960.0
2019-05-02 12:30:00,46.17,46.25,46.16,46.24,12168.0,34.9216,34.9821,34.914,34.9745,12168.0
2019-05-02 12:35:00,46.24,46.3,46.22,46.3,5919.0,34.9745,35.0199,34.9594,35.0199,5919.0
2019-05-02 12:40:00,46.31,46.35,46.29,46.31,8434.0,35.0275,35.0577,35.0123,35.0275,8434.0
2019-05-02 12:45:00,46.31,46.37,46.3,46.35,7762.0,35.0275,35.0728,35.0199,35.0577,7762.0
2019-05-02 12:50:00,46.34,46.36,46.3,46.36,9845.0,35.0502,35.0653,35.0199,35.0653,9845.0
2019-05-02 12:55:00,46.36,46.38,46.29,46.32,9493.0,35.0653,35.0804,35.0123,35.035,9493.0
2019-05-02 13:00:00,46.32,46.36,46.24,46.25,8656.0,35.035,35.0653,34.9745,34.9821,8656.0
2019-05-02 13:05:00,46.25,46.33,46.24,46.33,6621.0,34.9821,35.0426,34.9745,35.0426,6621.0
2019-05-02 13:10:00,46.34,46.36,46.33,46.34,7109.0,35.0502,35.0653,35.0426,35.0502,7109.0
2019-05-02 13:15:00,46.32,46.35,46.32,46.33,7200.0,35.035,35.0577,35.035,35.0426,7200.0
2019-05-02 13:20:00,46.34,46.42,46.34,46.38,6868.0,35.0502,35.1107,35.0502,35.0804,6868.0
2019-05-02 13:25:00,46.38,46.39,46.32,46.32,7583.0,35.0804,35.088,35.035,35.035,7583.0
2019-05-02 13:30:00,46.33,46.35,46.31,46.33,9294.0,35.0426,35.0577,35.0275,35.0426,9294.0
2019-05-02 13:35:00,46.33,46.39,46.33,46.37,8594.0,35.0426,35.088,35.0426,35.0728,8594.0
2019-05-02 13:40:00,46.38,46.39,46.34,46.37,12999.0,35.0804,35.088,35.0502,35.0728,12999.0
2019-05-02 13:45:00,46.37,46.38,46.34,46.35,7554.0,35.0728,35.0804,35.0502,35.0577,7554.0
2019-05-02 13:50:00,46.34,46.36,46.31,46.31,10033.0,35.0502,35.0653,35.0275,35.0275,10033.0
2019-05-02 13:55:00,46.3,46.35,46.3,46.33,8140.0,35.0199,35.0577,35.0199,35.0426,8140.0
2019-05-02 14:00:00,46.33,46.34,46.31,46.34,6770.0,35.0426,35.0502,35.0275,35.0502,6770.0
2019-05-02 14:05:00,46.33,46.33,46.24,46.24,14009.0,35.0426,35.0426,34.9745,34.9745,14009.0
2019-05-02 14:10:00,46.24,46.26,46.21,46.21,12480.0,34.9745,34.9896,34.9518,34.9518,12480.0
2019-05-02 14:15:00,46.21,46.3,46.2,46.3,8819.0,34.9518,35.0199,34.9443,35.0199,8819.0
2019-05-02 14:20:00,46.29,46.32,46.28,46.32,8721.0,35.0123,35.035,35.0048,35.035,8721.0
2019-05-02 14:25:00,46.33,46.34,46.27,46.27,12100.0,35.0426,35.0502,34.9972,34.9972,12100.0
2019-05-02 14:30:00,46.28,46.33,46.27,46.3,10245.0,35.0048,35.0426,34.9972,35.0199,10245.0
2019-05-02 14:35:00,46.27,46.27,46.2,46.2,19693.0,34.9972,34.9972,34.9443,34.9443,19693.0
2019-05-02 14:40:00,46.2,46.21,46.16,46.2,16999.0,34.9443,34.9518,34.914,34.9443,16999.0
2019-05-02 14:45:00,46.19,46.2,46.07,46.08,10496.0,34.9367,34.9443,34.8459,34.8535,10496.0
2019-05-02 14:50:00,46.06,46.12,46.03,46.12,16197.0,34.8384,34.8838,34.8157,34.8838,16197.0
2019-05-02 14:55:00,46.13,46.14,46.1,46.1,9041.0,34.8913,34.8989,34.8686,34.8686,9041.0
2019-05-02 15:00:00,46.09,46.14,46.07,46.08,27660.0,34.8611,34.8989,34.8459,34.8535,27660.0
2019-05-02 15:05:00,46.09,46.14,46.09,46.11,17280.0,34.8611,34.8989,34.8611,34.8762,17280.0
2019-05-02 15:10:00,46.11,46.2,46.1,46.19,12536.0,34.8762,34.9443,34.8686,34.9367,12536.0
2019-05-02 15:15:00,46.19,46.22,46.18,46.21,7638.0,34.9367,34.9594,34.9291,34.9518,7638.0
2019-05-02 15:20:00,46.21,46.25,46.2,46.25,15916.0,34.9518,34.9821,34.9443,34.9821,15916.0
2019-05-02 15:25:00,46.24,46.24,46.18,46.18,14860.0,34.9745,34.9745,34.9291,34.9291,14860.0
2019-05-02 15:30:00,46.18,46.24,46.16,46.19,56023.0,34.9291,34.9745,34.914,34.9367,56023.0
2019-05-02 15:35:00,46.19,46.25,46.18,46.23,21124.0,34.9367,34.9821,34.9291,34.967,21124.0
2019-05-02 15:40:00,46.24,46.24,46.19,46.22,29611.0,34.9745,34.9745,34.9367,34.9594,29611.0
2019-05-02 15:45:00,46.22,46.26,46.21,46.26,52996.0,34.9594,34.9896,34.9518,34.9896,52996.0
2019-05-02 15:50:00,46.26,46.3,46.23,46.25,84276.0,34.9896,35.0199,34.967,34.9821,84276.0
2019-05-02 15:55:00,46.25,46.34,46.22,46.34,157261.0,34.9821,35.0502,34.9594,35.0502,157261.0
2019-05-03 09:30:00,46.5,46.9,46.46,46.8,26477.0,35.1712,35.4737,35.1409,35.3981,26477.0
2019-05-03 09:35:00,46.85,47.0,46.82,46.82,26242.0,35.4359,35.5494,35.4132,35.4132,26242.0
2019-05-03 09:40:00,46.82,46.95,46.69,46.72,76786.0,35.4132,35.5115,35.3149,35.3376,76786.0
2019-05-03 09:45:00,46.68,46.79,46.64,46.71,98294.0,35.3073,35.3905,35.2771,35.33,98294.0
2019-05-03 09:50:00,46.75,46.96,46.75,46.94,31626.0,35.3603,35.5191,35.3603,35.504,31626.0
2019-05-03 09:55:00,46.94,46.98,46.9,46.93,29399.0,35.504,35.5342,35.4737,35.4964,29399.0
2019-05-03 10:00:00,46.92,46.96,46.86,46.89,28973.0,35.4888,35.5191,35.4435,35.4662,28973.0
2019-05-03 10:05:00,46.89,46.91,46.81,46.87,27598.0,35.4662,35.4813,35.4056,35.451,27598.0
2019-05-03 10:10:00,46.86,46.86,46.68,46.73,14224.0,35.4435,35.4435,35.3073,35.3451,14224.0
2019-05-03 10:15:00,46.73,46.74,46.44,46.47,93142.0,35.3451,35.3527,35.1258,35.1485,93142.0
2019-05-03 10:20:00,46.47,46.68,46.47,46.67,34062.0,35.1485,35.3073,35.1485,35.2998,34062.0
2019-05-03 10:25:00,46.68,46.73,46.63,46.66,17622.0,35.3073,35.3451,35.2695,35.2922,17622.0
2019-05-03 10:30:00,46.67,46.75,46.67,46.75,17833.0,35.2998,35.3603,35.2998,35.3603,17833.0
2019-05-03 10:35:00,46.75,46.81,46.74,46.78,11641.0,35.3603,35.4056,35.3527,35.383,11641.0
2019-05-03 10:40:00,46.8,46.83,46.77,46.78,9847.0,35.3981,35.4208,35.3754,35.383,9847.0
2019-05-03 10:45:00,46.78,46.88,46.75,46.86,18881.0,35.383,35.4586,35.3603,35.4435,18881.0
2019-05-03 10:50:00,46.86,46.86,46.76,46.76,13292.0,35.4435,35.4435,35.3678,35.3678,13292.0
2019-05-03 10:55:00,46.77,46.87,46.77,46.85,28822.0,35.3754,35.451,35.3754,35.4359,28822.0
2019-05-03 11:00:00,46.86,46.94,46.85,46.92,28419.0,35.4435,35.504,35.4359,35.4888,28419.0
2019-05-03 11:05:00,46.92,46.95,46.85,46.95,53860.0,35.4888,35.5115,35.4359,35.5115,53860.0
2019-05-03 11:10:00,46.96,47.03,46.94,47.0,30993.0,35.5191,35.572,35.504,35.5494,30993.0
2019-05-03 11:15:00,47.0,47.05,46.97,46.98,23270.0,35.5494,35.5872,35.5267,35.5342,23270.0
2019-05-03 11:20:00,46.96,47.02,46.95,46.98,12490.0,35.5191,35.5645,35.5115,35.5342,12490.0
2019-05-03 11:25:00,46.99,47.0,46.93,46.95,15164.0,35.5418,35.5494,35.4964,35.5115,15164.0
2019-05-03 11:30:00,46.94,47.04,46.93,47.0,16774.0,35.504,35.5796,35.4964,35.5494,16774.0
2019-05-03 11:35:00,46.99,47.01,46.96,46.97,11335.0,35.5418,35.5569,35.5191,35.5267,11335.0
2019-05-03 11:40:00,46.98,47.04,46.98,47.04,7016.0,35.5342,35.5796,35.5342,35.5796,7016.0
2019-05-03 11:45:00,47.05,47.09,47.03,47.08,15511.0,35.5872,35.6174,35.572,35.6099,15511.0
2019-05-03 11:50:00,47.08,47.15,47.07,47.15,22439.0,35.6099,35.6628,35.6023,35.6628,22439.0
2019-05-03 11:55:00,47.15,47.18,47.12,47.17,17068.0,35.6628,35.6855,35.6401,35.6779,17068.0
2019-05-03 12:00:00,47.18,47.27,47.18,47.25,27948.0,35.6855,35.7536,35.6855,35.7384,27948.0
2019-05-03 12:05:00,47.25,47.26,47.2,47.26,33830.0,35.7384,35.746,35.7006,35.746,33830.0
2019-05-03 12:10:00,47.26,47.34,47.25,47.34,38215.0,35.746,35.8065,35.7384,35.8065,38215.0
2019-05-03 12:15:00,47.34,47.39,47.28,47.36,43161.0,35.8065,35.8443,35.7611,35.8216,43161.0
2019-05-03 12:20:00,47.37,47.45,47.36,47.42,59814.0,35.8292,35.8897,35.8216,35.867,59814.0
2019-05-03 12:25:00,47.43,47.47,47.35,47.38,33109.0,35.8746,35.9048,35.8141,35.8368,33109.0
2019-05-03 12:30:00,47.38,47.41,47.35,47.4,25158.0,35.8368,35.8595,35.8141,35.8519,25158.0
2019-05-03 12:35:00,47.4,47.41,47.24,47.26,47188.0,35.8519,35.8595,35.7309,35.746,47188.0
2019-05-03 12:40:00,47.27,47.28,47.22,47.23,10402.0,35.7536,35.7611,35.7158,35.7233,10402.0
2019-05-03 12:45:00,47.23,47.25,47.19,47.21,14745.0,35.7233,35.7384,35.6931,35.7082,14745.0
2019-05-03 12:50:00,47.2,47.23,47.17,47.17,8854.0,35.7006,35.7233,35.6779,35.6779,8854.0
2019-05-03 12:55:00,47.16,47.2,47.14,47.14,8790.0,35.6704,35.7006,35.6552,35.6552,8790.0
2019-05-03 13:00:00,47.15,47.17,47.14,47.17,8201.0,35.6628,35.6779,35.6552,35.6779,8201.0
2019-05-03 13:05:00,47.18,47.21,47.1,47.13,34290.0,35.6855,35.7082,35.625,35.6477,34290.0
2019-05-03 13:10:00,47.13,47.17,47.13,47.16,12189.0,35.6477,35.6779,35.6477,35.6704,12189.0
2019-05-03 13:15:00,47.17,47.21,47.16,47.17,21355.0,35.6779,35.7082,35.6704,35.6779,21355.0
2019-05-03 13:20:00,47.18,47.22,47.16,47.16,11995.0,35.6855,35.7158,35.6704,35.6704,11995.0
2019-05-03 13:25:00,47.17,47.17,47.1,47.12,12331.0,35.6779,35.6779,35.625,35.6401,12331.0
2019-05-03 13:30:00,47.12,47.22,47.11,47.22,50100.0,35.6401,35.7158,35.6326,35.7158,50100.0
2019-05-03 13:35:00,47.21,47.29,47.2,47.29,9514.0,35.7082,35.7687,35.7006,35.7687,9514.0
2019-05-03 13:40:00,47.28,47.29,47.26,47.26,6452.0,35.7611,35.7687,35.746,35.746,6452.0
2019-05-03 13:45:00,47.25,47.25,47.2,47.23,7621.0,35.7384,35.7384,35.7006,35.7233,7621.0
2019-05-03 13:50:00,47.23,47.28,47.22,47.23,15919.0,35.7233,35.7611,35.7158,35.7233,15919.0
2019-05-03 13:55:00,47.23,47.25,47.2,47.24,11341.0,35.7233,35.7384,35.7006,35.7309,11341.0
2019-05-03 14:00:00,47.23,47.24,47.19,47.2,8015.0,35.7233,35.7309,35.6931,35.7006,8015.0
2019-05-03 14:05:00,47.2,47.25,47.19,47.19,9711.0,35.7006,35.7384,35.6931,35.6931,9711.0
2019-05-03 14:10:00,47.19,47.25,47.18,47.23,13306.0,35.6931,35.7384,35.6855,35.7233,13306.0
2019-05-03 14:15:00,47.23,47.24,47.16,47.17,52789.0,35.7233,35.7309,35.6704,35.6779,52789.0
2019-05-03 14:20:00,47.16,47.18,47.15,47.15,17254.0,35.6704,35.6855,35.6628,35.6628,17254.0
2019-05-03 14:25:00,47.14,47.15,47.09,47.1,16625.0,35.6552,35.6628,35.6174,35.625,16625.0
2019-05-03 14:30:00,47.1,47.11,47.05,47.05,10175.0,35.625,35.6326,35.5872,35.5872,10175.0
2019-05-03 14:35:00,47.06,47.12,47.05,47.12,19964.0,35.5947,35.6401,35.5872,35.6401,19964.0
2019-05-03 14:40:00,47.11,47.21,47.11,47.21,15520.0,35.6326,35.7082,35.6326,35.7082,15520.0
2019-05-03 14:45:00,47.21,47.22,47.17,47.18,11907.0,35.7082,35.7158,35.6779,35.6855,11907.0
2019-05-03 14:50:00,47.18,47.22,47.11,47.14,23480.0,35.6855,35.7158,35.6326,35.6552,23480.0
2019-05-03 14:55:00,47.13,47.14,47.09,47.11,14767.0,35.6477,35.6552,35.6174,35.6326,14767.0
2019-05-03 15:00:00,47.1,47.14,47.07,47.12,19666.0,35.625,35.6552,35.6023,35.6401,19666.0
2019-05-03 15:05:00,47.12,47.21,47.1,47.21,28565.0,35.6401,35.7082,35.625,35.7082,28565.0
2019-05-03 15:10:00,47.2,47.23,47.17,47.23,17016.0,35.7006,35.7233,35.6779,35.7233,17016.0
2019-05-03 15:15:00,47.22,47.25,47.18,47.22,21862.0,35.7158,35.7384,35.6855,35.7158,21862.0
2019-05-03 15:20:00,47.22,47.25,47.18,47.19,25439.0,35.7158,35.7384,35.6855,35.6931,25439.0
2019-05-03 15:25:00,47.2,47.25,47.18,47.19,44410.0,35.7006,35.7384,35.6855,35.6931,44410.0
2019-05-03 15:30:00,47.19,47.22,47.17,47.21,24560.0,35.6931,35.7158,35.6779,35.7082,24560.0
2019-05-03 15:35:00,47.2,47.23,47.19,47.2,19708.0,35.7006,35.7233,35.6931,35.7006,19708.0
2019-05-03 15:40:00,47.2,47.2,47.08,47.12,27879.0,35.7006,35.7006,35.6099,35.6401,27879.0
2019-05-03 15:45:00,47.11,47.14,47.05,47.06,51744.0,35.6326,35.6552,35.5872,35.5947,51744.0
2019-05-03 15:50:00,47.07,47.14,47.06,47.14,53724.0,35.6023,35.6552,35.5947,35.6552,53724.0
2019-05-03 15:55:00,47.14,47.14,47.09,47.1,106063.0,35.6552,35.6552,35.6174,35.625,106063.0
2019-05-06 09:30:00,46.21,46.31,46.09,46.23,75379.0,34.9518,35.0275,34.8611,34.967,75379.0
2019-05-06 09:35:00,46.23,46.28,46.12,46.28,28601.0,34.967,35.0048,34.8838,35.0048,28601.0
2019-05-06 09:40:00,46.28,46.44,46.16,46.28,26072.0,35.0048,35.1258,34.914,35.0048,26072.0
2019-05-06 09:45:00,46.25,46.35,46.16,46.19,37998.0,34.9821,35.0577,34.914,34.9367,37998.0
2019-05-06 09:50:00,46.19,46.2,46.02,46.13,28709.0,34.9367,34.9443,34.8081,34.8913,28709.0
2019-05-06 09:55:00,46.13,46.34,46.13,46.34,48659.0,34.8913,35.0502,34.8913,35.0502,48659.0
2019-05-06 10:00:00,46.37,46.42,46.31,46.32,25164.0,35.0728,35.1107,35.0275,35.035,25164.0
2019-05-06 10:05:00,46.34,46.52,46.34,46.42,21610.0,35.0502,35.1863,35.0502,35.1107,21610.0
2019-05-06 10:10:00,46.44,46.5,46.38,46.45,18868.0,35.1258,35.1712,35.0804,35.1334,18868.0
2019-05-06 10:15:00,46.46,46.59,46.42,46.56,23615.0,35.1409,35.2392,35.1107,35.2166,23615.0
2019-05-06 10:20:00,46.55,46.59,46.44,46.47,16470.0,35.209,35.2392,35.1258,35.1485,16470.0
2019-05-06 10:25:00,46.49,46.5,46.41,46.42,9117.0,35.1636,35.1712,35.1031,35.1107,9117.0
2019-05-06 10:30:00,46.43,46.43,46.33,46.33,10667.0,35.1182,35.1182,35.0426,35.0426,10667.0
2019-05-06 10:35:00,46.34,46.44,46.34,46.44,17407.0,35.0502,35.1258,35.0502,35.1258,17407.0
2019-05-06 10:40:00,46.43,46.52,46.41,46.41,14627.0,35.1182,35.1863,35.1031,35.1031,14627.0
2019-05-06 10:45:00,46.44,46.52,46.44,46.47,12682.0,35.1258,35.1863,35.1258,35.1485,12682.0
2019-05-06 10:50:00,46.48,46.56,46.48,46.53,29456.0,35.156,35.2166,35.156,35.1939,29456.0
2019-05-06 10:55:00,46.52,46.61,46.51,46.6,27080.0,35.1863,35.2544,35.1787,35.2468,27080.0
2019-05-06 11:00:00,46.6,46.74,46.59,46.72,38151.0,35.2468,35.3527,35.2392,35.3376,38151.0
2019-05-06 11:05:00,46.73,46.77,46.68,46.76,11758.0,35.3451,35.3754,35.3073,35.3678,11758.0
2019-05-06 11:10:00,46.76,46.76,46.61,46.61,25914.0,35.3678,35.3678,35.2544,35.2544,25914.0
2019-05-06 11:15:00,46.62,46.65,46.57,46.65,23470.0,35.2619,35.2846,35.2241,35.2846,23470.0
2019-05-06 11:20:00,46.65,46.69,46.63,46.63,24546.0,35.2846,35.3149,35.2695,35.2695,24546.0
2019-05-06 11:25:00,46.64,46.66,46.58,46.63,21647.0,35.2771,35.2922,35.2317,35.2695,21647.0
2019-05-06 11:30:00,46.63,46.68,46.5,46.53,20007.0,35.2695,35.3073,35.1712,35.1939,20007.0
2019-05-06 11:35:00,46.55,46.69,46.54,46.66,16613.0,35.209,35.3149,35.2014,35.2922,16613.0
2019-05-06 11:40:00,46.65,46.68,46.63,46.65,15368.0,35.2846,35.3073,35.2695,35.2846,15368.0
2019-05-06 11:45:00,46.66,46.7,46.6,46.6,34086.0,35.2922,35.3224,35.2468,35.2468,34086.0
2019-05-06 11:50:00,46.6,46.6,46.51,46.52,18923.0,35.2468,35.2468,35.1787,35.1863,18923.0
2019-05-06 11:55:00,46.53,46.54,46.39,46.43,30552.0,35.1939,35.2014,35.088,35.1182,30552.0
2019-05-06 12:00:00,46.43,46.46,46.36,46.38,12292.0,35.1182,35.1409,35.0653,35.0804,12292.0
2019-05-06 12:05:00,46.36,46.39,46.33,46.39,11192.0,35.0653,35.088,35.0426,35.088,11192.0
2019-05-06 12:10:00,46.39,46.4,46.36,46.38,9455.0,35.088,35.0955,35.0653,35.0804,9455.0
2019-05-06 12:15:00,46.39,46.39,46.32,46.37,17578.0,35.088,35.088,35.035,35.0728,17578.0
2019-05-06 12:20:00,46.37,46.44,46.37,46.44,17332.0,35.0728,35.1258,35.0728,35.1258,17332.0
2019-05-06 12:25:00,46.46,46.47,46.4,46.42,12431.0,35.1409,35.1485,35.0955,35.1107,12431.0
2019-05-06 12:30:00,46.43,46.45,46.38,46.43,11125.0,35.1182,35.1334,35.0804,35.1182,11125.0
2019-05-06 12:35:00,46.42,46.53,46.42,46.52,9652.0,35.1107,35.1939,35.1107,35.1863,9652.0
2019-05-06 12:40:00,46.52,46.54,46.48,46.5,10992.0,35.1863,35.2014,35.156,35.1712,10992.0
2019-05-06 12:45:00,46.49,46.5,46.43,46.45,7562.0,35.1636,35.1712,35.1182,35.1334,7562.0
2019-05-06 12:50:00,46.43,46.49,46.43,46.48,7733.0,35.1182,35.1636,35.1182,35.156,7733.0
2019-05-06 12:55:00,46.48,46.49,46.47,46.49,9350.0,35.156,35.1636,35.1485,35.1636,9350.0
2019-05-06 13:00:00,46.48,46.48,46.39,46.43,7092.0,35.156,35.156,35.088,35.1182,7092.0
2019-05-06 13:05:00,46.44,46.53,46.44,46.45,17675.0,35.1258,35.1939,35.1258,35.1334,17675.0
2019-05-06 13:10:00,46.45,46.49,46.45,46.46,7605.0,35.1334,35.1636,35.1334,35.1409,7605.0
2019-05-06 13:15:00,46.46,46.52,46.44,46.44,9336.0,35.1409,35.1863,35.1258,35.1258,9336.0
2019-05-06 13:20:00,46.45,46.46,46.42,46.45,8608.0,35.1334,35.1409,35.1107,35.1334,8608.0
2019-05-06 13:25:00,46.45,46.46,46.43,46.44,6947.0,35.1334,35.1409,35.1182,35.1258,6947.0
2019-05-06 13:30:00,46.44,46.45,46.43,46.45,5139.0,35.1258,35.1334,35.1182,35.1334,5139.0
2019-05-06 13:35:00,46.44,46.49,46.43,46.45,14094.0,35.1258,35.1636,35.1182,35.1334,14094.0
2019-05-06 13:40:00,46.45,46.49,46.45,46.49,11829.0,35.1334,35.1636,35.1334,35.1636,11829.0
2019-05-06 13:45:00,46.48,46.49,46.43,46.44,6675.0,35.156,35.1636,35.1182,35.1258,6675.0
2019-05-06 13:50:00,46.44,46.47,46.42,46.45,9842.0,35.1258,35.1485,35.1107,35.1334,9842.0
2019-05-06 13:55:00,46.45,46.45,46.43,46.43,9885.0,35.1334,35.1334,35.1182,35.1182,9885.0
2019-05-06 14:00:00,46.43,46.48,46.4,46.47,11925.0,35.1182,35.156,35.0955,35.1485,11925.0
2019-05-06 14:05:00,46.47,46.5,46.44,46.48,11700.0,35.1485,35.1712,35.1258,35.156,11700.0
2019-05-06 14:10:00,46.49,46.54,46.48,46.51,10528.0,35.1636,35.2014,35.156,35.1787,10528.0
2019-05-06 14:15:00,46.51,46.61,46.5,46.6,15635.0,35.1787,35.2544,35.1712,35.2468,15635.0
2019-05-06 14:20:00,46.59,46.59,46.52,46.54,12332.0,35.2392,35.2392,35.1863,35.2014,12332.0
2019-05-06 14:25:00,46.55,46.6,46.54,46.58,6811.0,35.209,35.2468,35.2014,35.2317,6811.0
2019-05-06 14:30:00,46.59,46.64,46.57,46.63,18096.0,35.2392,35.2771,35.2241,35.2695,18096.0
2019-05-06 14:35:00,46.63,46.68,46.63,46.64,13207.0,35.2695,35.3073,35.2695,35.2771,13207.0
2019-05-06 14:40:00,46.64,46.66,46.61,46.65,9623.0,35.2771,35.2922,35.2544,35.2846,9623.0
2019-05-06 14:45:00,46.65,46.73,46.64,46.73,12719.0,35.2846,35.3451,35.2771,35.3451,12719.0
2019-05-06 14:50:00,46.73,46.77,46.7,46.71,41405.0,35.3451,35.3754,35.3224,35.33,41405.0
2019-05-06 14:55:00,46.71,46.71,46.63,46.65,17535.0,35.33,35.33,35.2695,35.2846,17535.0
2019-05-06 15:00:00,46.65,46.67,46.61,46.62,12453.0,35.2846,35.2998,35.2544,35.2619,12453.0
2019-05-06 15:05:00,46.63,46.66,46.62,46.65,10893.0,35.2695,35.2922,35.2619,35.2846,10893.0
2019-05-06 15:10:00,46.67,46.68,46.58,46.59,20685.0,35.2998,35.3073,35.2317,35.2392,20685.0
2019-05-06 15:15:00,46.58,46.65,46.57,46.59,15981.0,35.2317,35.2846,35.2241,35.2392,15981.0
2019-05-06 15:20:00,46.59,46.61,46.55,46.61,21419.0,35.2392,35.2544,35.209,35.2544,21419.0
2019-05-06 15:25:00,46.61,46.69,46.61,46.64,16551.0,35.2544,35.3149,35.2544,35.2771,16551.0
2019-05-06 15:30:00,46.64,46.67,46.61,46.67,28338.0,35.2771,35.2998,35.2544,35.2998,28338.0
2019-05-06 15:35:00,46.68,46.71,46.65,46.67,23408.0,35.3073,35.33,35.2846,35.2998,23408.0
2019-05-06 15:40:00,46.68,46.68,46.59,46.59,30164.0,35.3073,35.3073,35.2392,35.2392,30164.0
2019-05-06 15:45:00,46.59,46.62,46.54,46.62,46415.0,35.2392,35.2619,35.2014,35.2619,46415.0
2019-05-06 15:50:00,46.62,46.65,46.55,46.55,45534.0,35.2619,35.2846,35.209,35.209,45534.0
2019-05-06 15:55:00,46.55,46.58,46.51,46.56,122126.0,35.209,35.2317,35.1787,35.2166,122126.0
2019-05-07 09:30:00,46.09,46.12,45.78,45.78,63081.0,34.8611,34.8838,34.6266,34.6266,63081.0
2019-05-07 09:35:00,45.83,46.06,45.82,46.04,16078.0,34.6644,34.8384,34.6568,34.8232,16078.0
2019-05-07 09:40:00,46.05,46.05,45.89,46.02,35309.0,34.8308,34.8308,34.7098,34.8081,35309.0
2019-05-07 09:45:00,46.02,46.09,45.88,45.9,18698.0,34.8081,34.8611,34.7022,34.7173,18698.0
2019-05-07 09:50:00,45.88,45.88,45.75,45.81,13842.0,34.7022,34.7022,34.6039,34.6493,13842.0
2019-05-07 09:55:00,45.82,45.93,45.79,45.92,34238.0,34.6568,34.74,34.6341,34.7325,34238.0
2019-05-07 10:00:00,45.91,45.93,45.68,45.74,54962.0,34.7249,34.74,34.5509,34.5963,54962.0
2019-05-07 10:05:00,45.73,45.86,45.68,45.84,54732.0,34.5888,34.6871,34.5509,34.672,54732.0
2019-05-07 10:10:00,45.84,45.84,45.77,45.79,12639.0,34.672,34.672,34.619,34.6341,12639.0
2019-05-07 10:15:00,45.79,45.84,45.68,45.81,15470.0,34.6341,34.672,34.5509,34.6493,15470.0
2019-05-07 10:20:00,45.8,45.99,45.8,45.97,15354.0,34.6417,34.7854,34.6417,34.7703,15354.0
2019-05-07 10:25:00,45.95,45.99,45.9,45.99,8081.0,34.7552,34.7854,34.7173,34.7854,8081.0
2019-05-07 10:30:00,45.99,46.0,45.88,45.9,13588.0,34.7854,34.793,34.7022,34.7173,13588.0
2019-05-07 10:35:00,45.9,45.94,45.8,45.8,15846.0,34.7173,34.7476,34.6417,34.6417,15846.0
2019-05-07 10:40:00,45.81,45.83,45.75,45.83,12744.0,34.6493,34.6644,34.6039,34.6644,12744.0
2019-05-07 10:45:00,45.83,45.99,45.81,45.98,18074.0,34.6644,34.7854,34.6493,34.7779,18074.0
2019-05-07 10:50:00,45.98,46.02,45.96,46.01,17035.0,34.7779,34.8081,34.7627,34.8005,17035.0
2019-05-07 10:55:00,46.02,46.03,45.87,45.88,20247.0,34.8081,34.8157,34.6947,34.7022,20247.0
2019-05-07 11:00:00,45.87,45.87,45.77,45.78,47132.0,34.6947,34.6947,34.619,34.6266,47132.0
2019-05-07 11:05:00,45.79,46.03,45.74,46.02,41444.0,34.6341,34.8157,34.5963,34.8081,41444.0
2019-05-07 11:10:00,46.02,46.09,45.98,46.05,14716.0,34.8081,34.8611,34.7779,34.8308,14716.0
2019-05-07 11:15:00,46.06,46.14,46.05,46.05,15883.0,34.8384,34.8989,34.8308,34.8308,15883.0
2019-05-07 11:20:00,46.07,46.07,45.97,45.98,17823.0,34.8459,34.8459,34.7703,34.7779,17823.0
2019-05-07 11:25:00,45.97,46.08,45.96,46.07,15977.0,34.7703,34.8535,34.7627,34.8459,15977.0
2019-05-07 11:30:00,46.07,46.18,46.07,46.11,13436.0,34.8459,34.9291,34.8459,34.8762,13436.0
2019-05-07 11:35:00,46.1,46.12,45.96,46.01,13295.0,34.8686,34.8838,34.7627,34.8005,13295.0
2019-05-07 11:40:00,46.02,46.06,45.94,45.96,9395.0,34.8081,34.8384,34.7476,34.7627,9395.0
2019-05-07 11:45:00,45.95,46.03,45.94,45.98,12333.0,34.7552,34.8157,34.7476,34.7779,12333.0
2019-05-07 11:50:00,45.98,45.98,45.88,45.96,15969.0,34.7779,34.7779,34.7022,34.7627,15969.0
2019-05-07 11:55:00,45.94,45.94,45.86,45.92,11708.0,34.7476,34.7476,34.6871,34.7325,11708.0
2019-05-07 12:00:00,45.91,45.91,45.82,45.87,14163.0,34.7249,34.7249,34.6568,34.6947,14163.0
2019-05-07 12:05:00,45.87,45.97,45.87,45.94,8885.0,34.6947,34.7703,34.6947,34.7476,8885.0
2019-05-07 12:10:00,45.94,45.96,45.87,45.9,15012.0,34.7476,34.7627,34.6947,34.7173,15012.0
2019-05-07 12:15:00,45.92,45.98,45.92,45.96,6860.0,34.7325,34.7779,34.7325,34.7627,6860.0
2019-05-07 12:20:00,45.96,46.01,45.93,46.0,10525.0,34.7627,34.8005,34.74,34.793,10525.0
2019-05-07 12:25:00,46.03,46.13,46.03,46.09,13254.0,34.8157,34.8913,34.8157,34.8611,13254.0
2019-05-07 12:30:00,46.09,46.11,46.05,46.06,26939.0,34.8611,34.8762,34.8308,34.8384,26939.0
2019-05-07 12:35:00,46.07,46.11,46.06,46.09,17617.0,34.8459,34.8762,34.8384,34.8611,17617.0
2019-05-07 12:40:00,46.09,46.11,46.06,46.09,13405.0,34.8611,34.8762,34.8384,34.8611,13405.0
2019-05-07 12:45:00,46.08,46.17,46.08,46.16,6688.0,34.8535,34.9216,34.8535,34.914,6688.0
2019-05-07 12:50:00,46.14,46.17,46.14,46.15,10086.0,34.8989,34.9216,34.8989,34.9064,10086.0
2019-05-07 12:55:00,46.15,46.15,46.04,46.05,9149.0,34.9064,34.9064,34.8232,34.8308,9149.0
2019-05-07 13:00:00,46.04,46.05,46.0,46.02,9660.0,34.8232,34.8308,34.793,34.8081,9660.0
2019-05-07 13:05:00,46.02,46.02,45.89,45.95,23620.0,34.8081,34.8081,34.7098,34.7552,23620.0
2019-05-07 13:10:00,45.94,46.03,45.92,46.01,108163.0,34.7476,34.8157,34.7325,34.8005,108163.0
2019-05-07 13:15:00,46.0,46.0,45.94,45.95,13236.0,34.793,34.793,34.7476,34.7552,13236.0
2019-05-07 13:20:00,45.95,45.96,45.85,45.87,14113.0,34.7552,34.7627,34.6795,34.6947,14113.0
2019-05-07 13:25:00,45.87,45.89,45.82,45.85,11150.0,34.6947,34.7098,34.6568,34.6795,11150.0
2019-05-07 13:30:00,45.85,45.85,45.76,45.82,24038.0,34.6795,34.6795,34.6115,34.6568,24038.0
2019-05-07 13:35:00,45.8,45.82,45.73,45.77,16556.0,34.6417,34.6568,34.5888,34.619,16556.0
2019-05-07 13:40:00,45.76,45.76,45.7,45.73,12546.0,34.6115,34.6115,34.5661,34.5888,12546.0
2019-05-07 13:45:00,45.76,45.85,45.75,45.85,8033.0,34.6115,34.6795,34.6039,34.6795,8033.0
2019-05-07 13:50:00,45.86,45.9,45.84,45.84,13530.0,34.6871,34.7173,34.672,34.672,13530.0
2019-05-07 13:55:00,45.84,45.85,45.78,45.78,12184.0,34.672,34.6795,34.6266,34.6266,12184.0
2019-05-07 14:00:00,45.77,45.83,45.75,45.77,14431.0,34.619,34.6644,34.6039,34.619,14431.0
2019-05-07 14:05:00,45.77,45.87,45.76,45.84,16098.0,34.619,34.6947,34.6115,34.672,16098.0
2019-05-07 14:10:00,45.84,45.85,45.78,45.8,8240.0,34.672,34.6795,34.6266,34.6417,8240.0
2019-05-07 14:15:00,45.81,45.87,45.79,45.87,8688.0,34.6493,34.6947,34.6341,34.6947,8688.0
2019-05-07 14:20:00,45.87,45.93,45.8,45.8,13743.0,34.6947,34.74,34.6417,34.6417,13743.0
2019-05-07 14:25:00,45.8,45.81,45.71,45.72,24706.0,34.6417,34.6493,34.5736,34.5812,24706.0
2019-05-07 14:30:00,45.73,45.76,45.7,45.73,12392.0,34.5888,34.6115,34.5661,34.5888,12392.0
2019-05-07 14:35:00,45.73,45.75,45.69,45.73,25857.0,34.5888,34.6039,34.5585,34.5888,25857.0
2019-05-07 14:40:00,45.74,45.79,45.68,45.69,13296.0,34.5963,34.6341,34.5509,34.5585,13296.0
2019-05-07 14:45:00,45.69,45.7,45.62,45.62,18727.0,34.5585,34.5661,34.5056,34.5056,18727.0
2019-05-07 14:50:00,45.63,45.8,45.63,45.79,17494.0,34.5131,34.6417,34.5131,34.6341,17494.0
2019-05-07 14:55:00,45.79,45.84,45.77,45.8,19894.0,34.6341,34.672,34.619,34.6417,19894.0
2019-05-07 15:00:00,45.8,45.81,45.72,45.73,13002.0,34.6417,34.6493,34.5812,34.5888,13002.0
2019-05-07 15:05:00,45.74,45.82,45.68,45.81,14460.0,34.5963,34.6568,34.5509,34.6493,14460.0
2019-05-07 15:10:00,45.81,45.89,45.79,45.85,17170.0,34.6493,34.7098,34.6341,34.6795,17170.0
2019-05-07 15:15:00,45.84,45.9,45.8,45.81,12469.0,34.672,34.7173,34.6417,34.6493,12469.0
2019-05-07 15:20:00,45.81,45.85,45.75,45.75,15147.0,34.6493,34.6795,34.6039,34.6039,15147.0
2019-05-07 15:25:00,45.77,45.79,45.72,45.74,11515.0,34.619,34.6341,34.5812,34.5963,11515.0
2019-05-07 15:30:00,45.74,45.75,45.61,45.63,30578.0,34.5963,34.6039,34.498,34.5131,30578.0
2019-05-07 15:35:00,45.64,45.65,45.54,45.61,33168.0,34.5207,34.5283,34.4451,34.498,33168.0
2019-05-07 15:40:00,45.61,45.77,45.61,45.76,27755.0,34.498,34.619,34.498,34.6115,27755.0
2019-05-07 15:45:00,45.77,45.87,45.75,45.87,66489.0,34.619,34.6947,34.6039,34.6947,66489.0
2019-05-07 15:50:00,45.86,46.0,45.83,45.98,85457.0,34.6871,34.793,34.6644,34.7779,85457.0
2019-05-07 15:55:00,45.98,46.11,45.96,46.05,249694.0,34.7779,34.8762,34.7627,34.8308,249694.0
2019-05-08 09:30:00,45.81,45.86,45.61,45.67,43031.0,34.6493,34.6871,34.498,34.5434,43031.0
2019-05-08 09:35:00,45.73,45.85,45.7,45.84,52372.0,34.5888,34.6795,34.5661,34.672,52372.0
2019-05-08 09:40:00,45.83,45.95,45.83,45.93,24368.0,34.6644,34.7552,34.6644,34.74,24368.0
2019-05-08 09:45:00,45.92,45.96,45.77,45.83,23983.0,34.7325,34.7627,34.619,34.6644,23983.0
2019-05-08 09:50:00,45.82,45.91,45.77,45.89,12635.0,34.6568,34.7249,34.619,34.7098,12635.0
2019-05-08 09:55:00,45.91,45.92,45.84,45.91,17738.0,34.7249,34.7325,34.672,34.7249,17738.0
2019-05-08 10:00:00,45.92,45.97,45.85,45.87,22207.0,34.7325,34.7703,34.6795,34.6947,22207.0
2019-05-08 10:05:00,45.87,45.99,45.87,45.95,12978.0,34.6947,34.7854,34.6947,34.7552,12978.0
2019-05-08 10:10:00,45.96,45.96,45.84,45.92,20900.0,34.7627,34.7627,34.672,34.7325,20900.0
2019-05-08 10:15:00,45.93,45.93,45.8,45.82,16506.0,34.74,34.74,34.6417,34.6568,16506.0
2019-05-08 10:20:00,45.83,45.86,45.76,45.83,20478.0,34.6644,34.6871,34.6115,34.6644,20478.0
2019-05-08 10:25:00,45.82,45.82,45.7,45.72,18950.0,34.6568,34.6568,34.5661,34.5812,18950.0
2019-05-08 10:30:00,45.72,45.77,45.61,45.65,14704.0,34.5812,34.619,34.498,34.5283,14704.0
2019-05-08 10:35:00,45.65,45.68,45.63,45.68,18764.0,34.5283,34.5509,34.5131,34.5509,18764.0
2019-05-08 10:40:00,45.69,45.75,45.68,45.74,11461.0,34.5585,34.6039,34.5509,34.5963,11461.0
2019-05-08 10:45:00,45.76,45.83,45.71,45.71,10283.0,34.6115,34.6644,34.5736,34.5736,10283.0
2019-05-08 10:50:00,45.72,45.75,45.66,45.68,17162.0,34.5812,34.6039,34.5358,34.5509,17162.0
2019-05-08 10:55:00,45.66,45.73,45.57,45.73,20748.0,34.5358,34.5888,34.4677,34.5888,20748.0
2019-05-08 11:00:00,45.76,45.94,45.76,45.94,30566.0,34.6115,34.7476,34.6115,34.7476,30566.0
2019-05-08 11:05:00,45.95,46.04,45.93,45.93,20675.0,34.7552,34.8232,34.74,34.74,20675.0
2019-05-08 11:10:00,45.94,45.99,45.86,45.91,21789.0,34.7476,34.7854,34.6871,34.7249,21789.0
2019-05-08 11:15:00,45.91,45.97,45.85,45.85,11750.0,34.7249,34.7703,34.6795,34.6795,11750.0
2019-05-08 11:20:00,45.86,45.89,45.79,45.82,13534.0,34.6871,34.7098,34.6341,34.6568,13534.0
2019-05-08 11:25:00,45.83,45.86,45.77,45.8,11934.0,34.6644,34.6871,34.619,34.6417,11934.0
2019-05-08 11:30:00,45.81,45.87,45.72,45.78,20798.0,34.6493,34.6947,34.5812,34.6266,20798.0
2019-05-08 11:35:00,45.76,45.78,45.65,45.66,8223.0,34.6115,34.6266,34.5283,34.5358,8223.0
2019-05-08 11:40:00,45.66,45.71,45.65,45.71,8757.0,34.5358,34.5736,34.5283,34.5736,8757.0
2019-05-08 11:45:00,45.73,45.86,45.72,45.86,10458.0,34.5888,34.6871,34.5812,34.6871,10458.0
2019-05-08 11:50:00,45.88,45.96,45.86,45.94,9543.0,34.7022,34.7627,34.6871,34.7476,9543.0
2019-05-08 11:55:00,45.96,45.99,45.91,45.92,9893.0,34.7627,34.7854,34.7249,34.7325,9893.0
2019-05-08 12:00:00,45.92,45.93,45.76,45.77,10073.0,34.7325,34.74,34.6115,34.619,10073.0
2019-05-08 12:05:00,45.79,45.81,45.74,45.74,7728.0,34.6341,34.6493,34.5963,34.5963,7728.0
2019-05-08 12:10:00,45.75,45.8,45.74,45.75,7422.0,34.6039,34.6417,34.5963,34.6039,7422.0
2019-05-08 12:15:00,45.73,45.81,45.73,45.8,6060.0,34.5888,34.6493,34.5888,34.6417,6060.0
2019-05-08 12:20:00,45.8,45.8,45.72,45.78,13315.0,34.6417,34.6417,34.5812,34.6266,13315.0
2019-05-08 12:25:00,45.77,45.82,45.74,45.8,14096.0,34.619,34.6568,34.5963,34.6417,14096.0
2019-05-08 12:30:00,45.79,45.83,45.75,45.83,21077.0,34.6341,34.6644,34.6039,34.6644,21077.0
2019-05-08 12:35:00,45.82,45.84,45.78,45.83,16184.0,34.6568,34.672,34.6266,34.6644,16184.0
2019-05-08 12:40:00,45.84,45.89,45.84,45.87,7255.0,34.672,34.7098,34.672,34.6947,7255.0
2019-05-08 12:45:00,45.86,45.88,45.84,45.86,11611.0,34.6871,34.7022,34.672,34.6871,11611.0
2019-05-08 12:50:00,45.86,45.94,45.86,45.91,11882.0,34.6871,34.7476,34.6871,34.7249,11882.0
2019-05-08 12:55:00,45.91,45.95,45.9,45.94,6942.0,34.7249,34.7552,34.7173,34.7476,6942.0
2019-05-08 13:00:00,45.95,45.97,45.88,45.94,9901.0,34.7552,34.7703,34.7022,34.7476,9901.0
2019-05-08 13:05:00,45.94,45.97,45.91,45.91,13365.0,34.7476,34.7703,34.7249,34.7249,13365.0
2019-05-08 13:10:00,45.91,45.92,45.86,45.87,7291.0,34.7249,34.7325,34.6871,34.6947,7291.0
2019-05-08 13:15:00,45.87,45.87,45.83,45.86,9583.0,34.6947,34.6947,34.6644,34.6871,9583.0
2019-05-08 13:20:00,45.87,45.92,45.85,45.89,11995.0,34.6947,34.7325,34.6795,34.7098,11995.0
2019-05-08 13:25:00,45.89,45.91,45.88,45.88,7284.0,34.7098,34.7249,34.7022,34.7022,7284.0
2019-05-08 13:30:00,45.89,45.9,45.84,45.85,9443.0,34.7098,34.7173,34.672,34.6795,9443.0
2019-05-08 13:35:00,45.85,45.87,45.82,45.87,12567.0,34.6795,34.6947,34.6568,34.6947,12567.0
2019-05-08 13:40:00,45.87,45.89,45.84,45.88,6407.0,34.6947,34.7098,34.672,34.7022,6407.0
2019-05-08 13:45:00,45.89,45.94,45.87,45.94,15935.0,34.7098,34.7476,34.6947,34.7476,15935.0
2019-05-08 13:50:00,45.94,45.97,45.92,45.94,13246.0,34.7476,34.7703,34.7325,34.7476,13246.0
2019-05-08 13:55:00,45.95,45.97,45.94,45.96,8169.0,34.7552,34.7703,34.7476,34.7627,8169.0
2019-05-08 14:00:00,45.97,46.0,45.92,45.93,20394.0,34.7703,34.793,34.7325,34.74,20394.0
2019-05-08 14:05:00,45.92,45.92,45.86,45.91,9302.0,34.7325,34.7325,34.6871,34.7249,9302.0
2019-05-08 14:10:00,45.9,45.9,45.86,45.88,9898.0,34.7173,34.7173,34.6871,34.7022,9898.0
2019-05-08 14:15:00,45.89,45.93,45.88,45.88,5895.0,34.7098,34.74,34.7022,34.7022,5895.0
2019-05-08 14:20:00,45.88,45.94,45.87,45.94,9119.0,34.7022,34.7476,34.6947,34.7476,9119.0
2019-05-08 14:25:00,45.94,45.97,45.92,45.96,9415.0,34.7476,34.7703,34.7325,34.7627,9415.0
2019-05-08 14:30:00,45.96,46.0,45.96,46.0,16159.0,34.7627,34.793,34.7627,34.793,16159.0
2019-05-08 14:35:00,46.01,46.01,45.92,45.94,18306.0,34.8005,34.8005,34.7325,34.7476,18306.0
2019-05-08 14:40:00,45.95,46.02,45.95,46.01,31387.0,34.7552,34.8081,34.7552,34.8005,31387.0
2019-05-08 14:45:00,45.99,45.99,45.91,45.91,8647.0,34.7854,34.7854,34.7249,34.7249,8647.0
2019-05-08 14:50:00,45.91,45.93,45.91,45.93,8538.0,34.7249,34.74,34.7249,34.74,8538.0
2019-05-08 14:55:00,45.93,45.96,45.89,45.92,82486.0,34.74,34.7627,34.7098,34.7325,82486.0
2019-05-08 15:00:00,45.93,45.94,45.91,45.91,15508.0,34.74,34.7476,34.7249,34.7249,15508.0
2019-05-08 15:05:00,45.91,45.92,45.88,45.91,23847.0,34.7249,34.7325,34.7022,34.7249,23847.0
2019-05-08 15:10:00,45.9,45.92,45.88,45.91,11389.0,34.7173,34.7325,34.7022,34.7249,11389.0
2019-05-08 15:15:00,45.9,45.93,45.88,45.93,11833.0,34.7173,34.74,34.7022,34.74,11833.0
2019-05-08 15:20:00,45.92,45.94,45.88,45.9,13770.0,34.7325,34.7476,34.7022,34.7173,13770.0
2019-05-08 15:25:00,45.89,45.9,45.85,45.87,13948.0,34.7098,34.7173,34.6795,34.6947,13948.0
2019-05-08 15:30:00,45.87,45.91,45.87,45.88,18710.0,34.6947,34.7249,34.6947,34.7022,18710.0
2019-05-08 15:35:00,45.88,45.89,45.85,45.86,20903.0,34.7022,34.7098,34.6795,34.6871,20903.0
2019-05-08 15:40:00,45.85,45.85,45.76,45.76,29287.0,34.6795,34.6795,34.6115,34.6115,29287.0
2019-05-08 15:45:00,45.77,45.78,45.69,45.71,37164.0,34.619,34.6266,34.5585,34.5736,37164.0
2019-05-08 15:50:00,45.7,45.72,45.61,45.63,50737.0,34.5661,34.5812,34.498,34.5131,50737.0
2019-05-08 15:55:00,45.64,45.69,45.6,45.62,139037.0,34.5207,34.5585,34.4904,34.5056,139037.0
2019-05-09 09:30:00,45.1,45.11,45.04,45.04,1800.0,34.1123,34.1198,34.0669,34.0669,1800.0
2019-05-09 09:35:00,45.04,45.12,44.93,45.09,86725.0,34.0669,34.1274,33.9837,34.1047,86725.0
2019-05-09 09:40:00,45.09,45.09,44.76,44.82,24344.0,34.1047,34.1047,33.8551,33.9005,24344.0
2019-05-09 09:45:00,44.78,44.83,44.67,44.82,22875.0,33.8702,33.908,33.787,33.9005,22875.0
2019-05-09 09:50:00,44.8,44.85,44.77,44.79,22393.0,33.8853,33.9232,33.8627,33.8778,22393.0
2019-05-09 09:55:00,44.79,44.92,44.78,44.86,19898.0,33.8778,33.9761,33.8702,33.9307,19898.0
2019-05-09 10:00:00,44.88,44.92,44.84,44.87,24045.0,33.9459,33.9761,33.9156,33.9383,24045.0
2019-05-09 10:05:00,44.88,44.93,44.85,44.88,28117.0,33.9459,33.9837,33.9232,33.9459,28117.0
2019-05-09 10:10:00,44.88,44.98,44.87,44.91,23255.0,33.9459,34.0215,33.9383,33.9685,23255.0
2019-05-09 10:15:00,44.92,44.98,44.91,44.92,33803.0,33.9761,34.0215,33.9685,33.9761,33803.0
2019-05-09 10:20:00,44.92,44.94,44.84,44.86,26202.0,33.9761,33.9912,33.9156,33.9307,26202.0
2019-05-09 10:25:00,44.85,44.9,44.81,44.87,35100.0,33.9232,33.961,33.8929,33.9383,35100.0
2019-05-09 10:30:00,44.87,44.95,44.79,44.95,19111.0,33.9383,33.9988,33.8778,33.9988,19111.0
2019-05-09 10:35:00,44.96,45.02,44.9,45.02,26471.0,34.0064,34.0517,33.961,34.0517,26471.0
2019-05-09 10:40:00,45.04,45.28,45.01,45.21,28911.0,34.0669,34.2484,34.0442,34.1955,28911.0
2019-05-09 10:45:00,45.2,45.36,45.18,45.36,21787.0,34.1879,34.3089,34.1728,34.3089,21787.0
2019-05-09 10:50:00,45.36,45.36,45.2,45.23,19232.0,34.3089,34.3089,34.1879,34.2106,19232.0
2019-05-09 10:55:00,45.23,45.23,45.07,45.09,14857.0,34.2106,34.2106,34.0896,34.1047,14857.0
2019-05-09 11:00:00,45.08,45.15,45.03,45.11,15761.0,34.0971,34.1501,34.0593,34.1198,15761.0
2019-05-09 11:05:00,45.12,45.13,45.05,45.13,19799.0,34.1274,34.1349,34.0744,34.1349,19799.0
2019-05-09 11:10:00,45.13,45.33,45.11,45.33,47538.0,34.1349,34.2862,34.1198,34.2862,47538.0
2019-05-09 11:15:00,45.33,45.34,45.23,45.23,17203.0,34.2862,34.2938,34.2106,34.2106,17203.0
2019-05-09 11:20:00,45.23,45.25,45.17,45.19,23033.0,34.2106,34.2257,34.1652,34.1803,23033.0
2019-05-09 11:25:00,45.2,45.22,45.13,45.19,20014.0,34.1879,34.203,34.1349,34.1803,20014.0
2019-05-09 11:30:00,45.2,45.29,45.19,45.22,20836.0,34.1879,34.256,34.1803,34.203,20836.0
2019-05-09 11:35:00,45.22,45.29,45.21,45.23,16561.0,34.203,34.256,34.1955,34.2106,16561.0
2019-05-09 11:40:00,45.23,45.25,45.15,45.24,9934.0,34.2106,34.2257,34.1501,34.2181,9934.0
2019-05-09 11:45:00,45.25,45.34,45.24,45.33,11223.0,34.2257,34.2938,34.2181,34.2862,11223.0
2019-05-09 11:50:00,45.34,45.43,45.28,45.41,17506.0,34.2938,34.3619,34.2484,34.3467,17506.0
2019-05-09 11:55:00,45.43,45.45,45.33,45.36,30948.0,34.3619,34.377,34.2862,34.3089,30948.0
2019-05-09 12:00:00,45.36,45.36,45.27,45.29,10600.0,34.3089,34.3089,34.2408,34.256,10600.0
2019-05-09 12:05:00,45.29,45.36,45.28,45.34,17991.0,34.256,34.3089,34.2484,34.2938,17991.0
2019-05-09 12:10:00,45.35,45.41,45.34,45.4,9583.0,34.3013,34.3467,34.2938,34.3392,9583.0
2019-05-09 12:15:00,45.39,45.43,45.33,45.38,17170.0,34.3316,34.3619,34.2862,34.324,17170.0
2019-05-09 12:20:00,45.38,45.43,45.36,45.36,24436.0,34.324,34.3619,34.3089,34.3089,24436.0
2019-05-09 12:25:00,45.37,45.52,45.36,45.48,24242.0,34.3165,34.4299,34.3089,34.3997,24242.0
2019-05-09 12:30:00,45.49,45.64,45.49,45.6,29468.0,34.4072,34.5207,34.4072,34.4904,29468.0
2019-05-09 12:35:00,45.61,45.71,45.61,45.69,8793.0,34.498,34.5736,34.498,34.5585,8793.0
2019-05-09 12:40:00,45.7,45.8,45.6,45.63,17108.0,34.5661,34.6417,34.4904,34.5131,17108.0
2019-05-09 12:45:00,45.61,45.73,45.6,45.72,41746.0,34.498,34.5888,34.4904,34.5812,41746.0
2019-05-09 12:50:00,45.7,45.76,45.64,45.74,22434.0,34.5661,34.6115,34.5207,34.5963,22434.0
2019-05-09 12:55:00,45.73,45.77,45.67,45.68,9785.0,34.5888,34.619,34.5434,34.5509,9785.0
2019-05-09 13:00:00,45.69,45.83,45.69,45.8,21559.0,34.5585,34.6644,34.5585,34.6417,21559.0
2019-05-09 13:05:00,45.79,45.79,45.68,45.71,10924.0,34.6341,34.6341,34.5509,34.5736,10924.0
2019-05-09 13:10:00,45.69,45.82,45.69,45.81,52041.0,34.5585,34.6568,34.5585,34.6493,52041.0
2019-05-09 13:15:00,45.81,45.81,45.7,45.73,11881.0,34.6493,34.6493,34.5661,34.5888,11881.0
2019-05-09 13:20:00,45.73,45.76,45.68,45.73,8631.0,34.5888,34.6115,34.5509,34.5888,8631.0
2019-05-09 13:25:00,45.73,45.75,45.7,45.7,12115.0,34.5888,34.6039,34.5661,34.5661,12115.0
2019-05-09 13:30:00,45.72,45.76,45.67,45.74,6212.0,34.5812,34.6115,34.5434,34.5963,6212.0
2019-05-09 13:35:00,45.74,45.74,45.69,45.74,12630.0,34.5963,34.5963,34.5585,34.5963,12630.0
2019-05-09 13:40:00,45.73,45.73,45.66,45.69,6861.0,34.5888,34.5888,34.5358,34.5585,6861.0
2019-05-09 13:45:00,45.7,45.87,45.69,45.87,12464.0,34.5661,34.6947,34.5585,34.6947,12464.0
2019-05-09 13:50:00,45.87,45.87,45.76,45.77,11369.0,34.6947,34.6947,34.6115,34.619,11369.0
2019-05-09 13:55:00,45.77,45.82,45.73,45.82,19455.0,34.619,34.6568,34.5888,34.6568,19455.0
2019-05-09 14:00:00,45.81,45.85,45.75,45.76,13375.0,34.6493,34.6795,34.6039,34.6115,13375.0
2019-05-09 14:05:00,45.76,45.8,45.7,45.76,9138.0,34.6115,34.6417,34.5661,34.6115,9138.0
2019-05-09 14:10:00,45.77,45.83,45.72,45.83,10927.0,34.619,34.6644,34.5812,34.6644,10927.0
2019-05-09 14:15:00,45.82,45.91,45.81,45.9,8686.0,34.6568,34.7249,34.6493,34.7173,8686.0
2019-05-09 14:20:00,45.9,45.96,45.83,45.83,14113.0,34.7173,34.7627,34.6644,34.6644,14113.0
2019-05-09 14:25:00,45.83,45.89,45.8,45.88,8317.0,34.6644,34.7098,34.6417,34.7022,8317.0
2019-05-09 14:30:00,45.87,45.93,45.87,45.89,15399.0,34.6947,34.74,34.6947,34.7098,15399.0
2019-05-09 14:35:00,45.9,45.96,45.9,45.94,17894.0,34.7173,34.7627,34.7173,34.7476,17894.0
2019-05-09 14:40:00,45.93,45.96,45.9,45.92,38259.0,34.74,34.7627,34.7173,34.7325,38259.0
2019-05-09 14:45:00,45.92,45.92,45.82,45.83,11388.0,34.7325,34.7325,34.6568,34.6644,11388.0
2019-05-09 14:50:00,45.84,45.93,45.84,45.9,8976.0,34.672,34.74,34.672,34.7173,8976.0
2019-05-09 14:55:00,45.88,45.9,45.7,45.74,15715.0,34.7022,34.7173,34.5661,34.5963,15715.0
2019-05-09 15:00:00,45.73,45.75,45.64,45.71,15066.0,34.5888,34.6039,34.5207,34.5736,15066.0
2019-05-09 15:05:00,45.72,45.73,45.61,45.62,18902.0,34.5812,34.5888,34.498,34.5056,18902.0
2019-05-09 15:10:00,45.63,45.69,45.62,45.65,11340.0,34.5131,34.5585,34.5056,34.5283,11340.0
2019-05-09 15:15:00,45.66,45.71,45.64,45.71,11497.0,34.5358,34.5736,34.5207,34.5736,11497.0
2019-05-09 15:20:00,45.71,45.71,45.62,45.64,25870.0,34.5736,34.5736,34.5056,34.5207,25870.0
2019-05-09 15:25:00,45.65,45.73,45.65,45.73,20215.0,34.5283,34.5888,34.5283,34.5888,20215.0
2019-05-09 15:30:00,45.73,45.85,45.73,45.81,19593.0,34.5888,34.6795,34.5888,34.6493,19593.0
2019-05-09 15:35:00,45.8,45.84,45.76,45.83,22090.0,34.6417,34.672,34.6115,34.6644,22090.0
2019-05-09 15:40:00,45.82,45.83,45.71,45.74,27593.0,34.6568,34.6644,34.5736,34.5963,27593.0
2019-05-09 15:45:00,45.74,45.78,45.63,45.64,33311.0,34.5963,34.6266,34.5131,34.5207,33311.0
2019-05-09 15:50:00,45.63,45.73,45.62,45.72,53056.0,34.5131,34.5888,34.5056,34.5812,53056.0
2019-05-09 15:55:00,45.72,45.76,45.69,45.71,99202.0,34.5812,34.6115,34.5585,34.5736,99202.0
2019-05-10 09:30:00,45.48,45.64,45.48,45.5,25270.0,34.3997,34.5207,34.3997,34.4148,25270.0
2019-05-10 09:35:00,45.52,45.52,45.37,45.49,22259.0,34.4299,34.4299,34.3165,34.4072,22259.0
2019-05-10 09:40:00,45.48,45.49,45.18,45.26,56865.0,34.3997,34.4072,34.1728,34.2333,56865.0
2019-05-10 09:45:00,45.24,45.35,45.24,45.31,19177.0,34.2181,34.3013,34.2181,34.2711,19177.0
2019-05-10 09:50:00,45.3,45.32,45.14,45.28,34630.0,34.2635,34.2787,34.1425,34.2484,34630.0
2019-05-10 09:55:00,45.28,45.3,45.23,45.23,13845.0,34.2484,34.2635,34.2106,34.2106,13845.0
2019-05-10 10:00:00,45.24,45.26,45.13,45.21,27751.0,34.2181,34.2333,34.1349,34.1955,27751.0
2019-05-10 10:05:00,45.21,45.3,45.16,45.27,12573.0,34.1955,34.2635,34.1576,34.2408,12573.0
2019-05-10 10:10:00,45.27,45.28,45.16,45.17,15917.0,34.2408,34.2484,34.1576,34.1652,15917.0
2019-05-10 10:15:00,45.16,45.16,45.06,45.12,12697.0,34.1576,34.1576,34.082,34.1274,12697.0
2019-05-10 10:20:00,45.13,45.15,45.08,45.12,10882.0,34.1349,34.1501,34.0971,34.1274,10882.0
2019-05-10 10:25:00,45.11,45.21,45.11,45.14,16238.0,34.1198,34.1955,34.1198,34.1425,16238.0
2019-05-10 10:30:00,45.15,45.16,45.08,45.12,11125.0,34.1501,34.1576,34.0971,34.1274,11125.0
2019-05-10 10:35:00,45.12,45.12,45.01,45.1,35328.0,34.1274,34.1274,34.0442,34.1123,35328.0
2019-05-10 10:40:00,45.08,45.08,44.88,45.0,23854.0,34.0971,34.0971,33.9459,34.0366,23854.0
2019-05-10 10:45:00,45.0,45.15,44.99,45.09,8335.0,34.0366,34.1501,34.0291,34.1047,8335.0
2019-05-10 10:50:00,45.08,45.1,45.02,45.05,14716.0,34.0971,34.1123,34.0517,34.0744,14716.0
2019-05-10 10:55:00,45.04,45.09,44.99,45.0,15431.0,34.0669,34.1047,34.0291,34.0366,15431.0
2019-05-10 11:00:00,45.01,45.03,44.89,44.99,17588.0,34.0442,34.0593,33.9534,34.0291,17588.0
2019-05-10 11:05:00,45.0,45.13,45.0,45.09,23133.0,34.0366,34.1349,34.0366,34.1047,23133.0
2019-05-10 11:10:00,45.1,45.13,45.05,45.05,16260.0,34.1123,34.1349,34.0744,34.0744,16260.0
2019-05-10 11:15:00,45.04,45.14,44.99,45.14,12311.0,34.0669,34.1425,34.0291,34.1425,12311.0
2019-05-10 11:20:00,45.14,45.15,45.04,45.08,17034.0,34.1425,34.1501,34.0669,34.0971,17034.0
2019-05-10 11:25:00,45.1,45.1,44.98,45.01,22863.0,34.1123,34.1123,34.0215,34.0442,22863.0
2019-05-10 11:30:00,45.01,45.01,44.93,44.94,11871.0,34.0442,34.0442,33.9837,33.9912,11871.0
2019-05-10 11:35:00,44.92,45.1,44.92,45.06,16666.0,33.9761,34.1123,33.9761,34.082,16666.0
2019-05-10 11:40:00,45.06,45.06,44.9,44.99,14754.0,34.082,34.082,33.961,34.0291,14754.0
2019-05-10 11:45:00,44.99,44.99,44.91,44.93,21483.0,34.0291,34.0291,33.9685,33.9837,21483.0
2019-05-10 11:50:00,44.94,45.09,44.93,45.07,20463.0,33.9912,34.1047,33.9837,34.0896,20463.0
2019-05-10 11:55:00,45.05,45.09,44.98,45.01,12904.0,34.0744,34.1047,34.0215,34.0442,12904.0
2019-05-10 12:00:00,45.05,45.15,45.04,45.08,12454.0,34.0744,34.1501,34.0669,34.0971,12454.0
2019-05-10 12:05:00,45.1,45.1,44.99,45.03,6922.0,34.1123,34.1123,34.0291,34.0593,6922.0
2019-05-10 12:10:00,45.03,45.15,45.02,45.09,21729.0,34.0593,34.1501,34.0517,34.1047,21729.0
2019-05-10 12:15:00,45.09,45.2,45.08,45.19,16311.0,34.1047,34.1879,34.0971,34.1803,16311.0
2019-05-10 12:20:00,45.18,45.19,45.1,45.15,42197.0,34.1728,34.1803,34.1123,34.1501,42197.0
2019-05-10 12:25:00,45.15,45.24,45.13,45.22,19660.0,34.1501,34.2181,34.1349,34.203,19660.0
2019-05-10 12:30:00,45.21,45.33,45.2,45.3,9324.0,34.1955,34.2862,34.1879,34.2635,9324.0
2019-05-10 12:35:00,45.3,45.31,45.2,45.22,9015.0,34.2635,34.2711,34.1879,34.203,9015.0
2019-05-10 12:40:00,45.22,45.25,45.18,45.23,14616.0,34.203,34.2257,34.1728,34.2106,14616.0
2019-05-10 12:45:00,45.23,45.23,45.14,45.16,11106.0,34.2106,34.2106,34.1425,34.1576,11106.0
2019-05-10 12:50:00,45.16,45.27,45.16,45.27,7392.0,34.1576,34.2408,34.1576,34.2408,7392.0
2019-05-10 12:55:00,45.27,45.31,45.23,45.26,11149.0,34.2408,34.2711,34.2106,34.2333,11149.0
2019-05-10 13:00:00,45.25,45.38,45.24,45.38,12268.0,34.2257,34.324,34.2181,34.324,12268.0
2019-05-10 13:05:00,45.37,45.38,45.26,45.3,8503.0,34.3165,34.324,34.2333,34.2635,8503.0
2019-05-10 13:10:00,45.3,45.38,45.26,45.37,19750.0,34.2635,34.324,34.2333,34.3165,19750.0
2019-05-10 13:15:00,45.37,45.44,45.31,45.42,15870.0,34.3165,34.3694,34.2711,34.3543,15870.0
2019-05-10 13:20:00,45.42,45.53,45.41,45.42,39716.0,34.3543,34.4375,34.3467,34.3543,39716.0
2019-05-10 13:25:00,45.44,45.47,45.37,45.39,8224.0,34.3694,34.3921,34.3165,34.3316,8224.0
2019-05-10 13:30:00,45.4,45.42,45.35,45.38,9253.0,34.3392,34.3543,34.3013,34.324,9253.0
2019-05-10 13:35:00,45.4,45.41,45.38,45.38,6639.0,34.3392,34.3467,34.324,34.324,6639.0
2019-05-10 13:40:00,45.38,45.45,45.38,45.43,9131.0,34.324,34.377,34.324,34.3619,9131.0
2019-05-10 13:45:00,45.42,45.53,45.42,45.5,12087.0,34.3543,34.4375,34.3543,34.4148,12087.0
2019-05-10 13:50:00,45.51,45.54,45.49,45.49,8181.0,34.4224,34.4451,34.4072,34.4072,8181.0
2019-05-10 13:55:00,45.48,45.53,45.42,45.47,23733.0,34.3997,34.4375,34.3543,34.3921,23733.0
2019-05-10 14:00:00,45.48,45.54,45.46,45.54,14437.0,34.3997,34.4451,34.3845,34.4451,14437.0
2019-05-10 14:05:00,45.54,45.54,45.47,45.49,14589.0,34.4451,34.4451,34.3921,34.4072,14589.0
2019-05-10 14:10:00,45.49,45.5,45.4,45.4,9435.0,34.4072,34.4148,34.3392,34.3392,9435.0
2019-05-10 14:15:00,45.41,45.41,45.29,45.3,16553.0,34.3467,34.3467,34.256,34.2635,16553.0
2019-05-10 14:20:00,45.31,45.35,45.3,45.31,6963.0,34.2711,34.3013,34.2635,34.2711,6963.0
2019-05-10 14:25:00,45.31,45.35,45.28,45.33,14532.0,34.2711,34.3013,34.2484,34.2862,14532.0
2019-05-10 14:30:00,45.33,45.36,45.32,45.34,9850.0,34.2862,34.3089,34.2787,34.2938,9850.0
2019-05-10 14:35:00,45.35,45.39,45.31,45.38,19206.0,34.3013,34.3316,34.2711,34.324,19206.0
2019-05-10 14:40:00,45.39,45.41,45.37,45.41,7783.0,34.3316,34.3467,34.3165,34.3467,7783.0
2019-05-10 14:45:00,45.4,45.47,45.39,45.47,9616.0,34.3392,34.3921,34.3316,34.3921,9616.0
2019-05-10 14:50:00,45.47,45.55,45.47,45.51,24487.0,34.3921,34.4526,34.3921,34.4224,24487.0
2019-05-10 14:55:00,45.51,45.52,45.42,45.45,15734.0,34.4224,34.4299,34.3543,34.377,15734.0
2019-05-10 15:00:00,45.45,45.54,45.45,45.52,19539.0,34.377,34.4451,34.377,34.4299,19539.0
2019-05-10 15:05:00,45.53,45.54,45.5,45.51,13634.0,34.4375,34.4451,34.4148,34.4224,13634.0
2019-05-10 15:10:00,45.51,45.54,45.48,45.53,27425.0,34.4224,34.4451,34.3997,34.4375,27425.0
2019-05-10 15:15:00,45.53,45.71,45.5,45.7,17881.0,34.4375,34.5736,34.4148,34.5661,17881.0
2019-05-10 15:20:00,45.7,45.75,45.66,45.72,21958.0,34.5661,34.6039,34.5358,34.5812,21958.0
2019-05-10 15:25:00,45.73,45.82,45.71,45.77,27316.0,34.5888,34.6568,34.5736,34.619,27316.0
2019-05-10 15:30:00,45.78,45.78,45.63,45.64,24802.0,34.6266,34.6266,34.5131,34.5207,24802.0
2019-05-10 15:35:00,45.64,45.64,45.58,45.6,21079.0,34.5207,34.5207,34.4753,34.4904,21079.0
2019-05-10 15:40:00,45.6,45.61,45.53,45.56,18383.0,34.4904,34.498,34.4375,34.4602,18383.0
2019-05-10 15:45:00,45.57,45.64,45.51,45.52,24616.0,34.4677,34.5207,34.4224,34.4299,24616.0
2019-05-10 15:50:00,45.53,45.55,45.49,45.52,41349.0,34.4375,34.4526,34.4072,34.4299,41349.0
2019-05-10 15:55:00,45.52,45.7,45.49,45.65,161914.0,34.4299,34.5661,34.4072,34.5283,161914.0
2019-05-13 09:30:00,44.74,44.82,44.51,44.59,81841.0,33.84,33.9005,33.666,33.7265,81841.0
2019-05-13 09:35:00,44.57,44.69,44.52,44.63,32324.0,33.7114,33.8021,33.6736,33.7568,32324.0
2019-05-13 09:40:00,44.6,44.74,44.53,44.62,28460.0,33.7341,33.84,33.6811,33.7492,28460.0
2019-05-13 09:45:00,44.6,44.72,44.58,44.65,25286.0,33.7341,33.8248,33.7189,33.7719,25286.0
2019-05-13 09:50:00,44.65,44.66,44.34,44.38,58140.0,33.7719,33.7795,33.5374,33.5677,58140.0
2019-05-13 09:55:00,44.39,44.41,44.28,44.35,68362.0,33.5752,33.5904,33.492,33.545,68362.0
2019-05-13 10:00:00,44.34,44.35,44.23,44.28,38140.0,33.5374,33.545,33.4542,33.492,38140.0
2019-05-13 10:05:00,44.28,44.29,44.23,44.27,46739.0,33.492,33.4996,33.4542,33.4845,46739.0
2019-05-13 10:10:00,44.27,44.32,44.19,44.2,33633.0,33.4845,33.5223,33.424,33.4315,33633.0
2019-05-13 10:15:00,44.2,44.2,44.11,44.11,58390.0,33.4315,33.4315,33.3634,33.3634,58390.0
2019-05-13 10:20:00,44.11,44.12,44.05,44.09,46144.0,33.3634,33.371,33.3181,33.3483,46144.0
2019-05-13 10:25:00,44.09,44.11,44.0,44.07,44704.0,33.3483,33.3634,33.2802,33.3332,44704.0
2019-05-13 10:30:00,44.07,44.12,44.03,44.06,65372.0,33.3332,33.371,33.3029,33.3256,65372.0
2019-05-13 10:35:00,44.09,44.14,44.04,44.05,34208.0,33.3483,33.3861,33.3105,33.3181,34208.0
2019-05-13 10:40:00,44.06,44.19,44.06,44.16,51320.0,33.3256,33.424,33.3256,33.4013,51320.0
2019-05-13 10:45:00,44.18,44.21,44.06,44.06,29291.0,33.4164,33.4391,33.3256,33.3256,29291.0
2019-05-13 10:50:00,44.06,44.08,44.01,44.04,42603.0,33.3256,33.3408,33.2878,33.3105,42603.0
2019-05-13 10:55:00,44.04,44.07,44.02,44.07,60837.0,33.3105,33.3332,33.2954,33.3332,60837.0
2019-05-13 11:00:00,44.08,44.13,44.01,44.05,35166.0,33.3408,33.3786,33.2878,33.3181,35166.0
2019-05-13 11:05:00,44.05,44.16,44.04,44.08,45562.0,33.3181,33.4013,33.3105,33.3408,45562.0
2019-05-13 11:10:00,44.08,44.14,44.0,44.12,58409.0,33.3408,33.3861,33.2802,33.371,58409.0
2019-05-13 11:15:00,44.13,44.13,44.01,44.04,20734.0,33.3786,33.3786,33.2878,33.3105,20734.0
2019-05-13 11:20:00,44.04,44.2,44.03,44.13,39488.0,33.3105,33.4315,33.3029,33.3786,39488.0
2019-05-13 11:25:00,44.13,44.14,44.06,44.09,17161.0,33.3786,33.3861,33.3256,33.3483,17161.0
2019-05-13 11:30:00,44.09,44.14,44.07,44.07,30084.0,33.3483,33.3861,33.3332,33.3332,30084.0
2019-05-13 11:35:00,44.09,44.12,44.07,44.08,18286.0,33.3483,33.371,33.3332,33.3408,18286.0
2019-05-13 11:40:00,44.1,44.11,44.04,44.07,19423.0,33.3559,33.3634,33.3105,33.3332,19423.0
2019-05-13 11:45:00,44.07,44.12,43.98,43.98,45799.0,33.3332,33.371,33.2651,33.2651,45799.0
2019-05-13 11:50:00,43.99,44.0,43.92,43.94,25684.0,33.2727,33.2802,33.2197,33.2349,25684.0
2019-05-13 11:55:00,43.93,44.05,43.91,44.04,23654.0,33.2273,33.3181,33.2122,33.3105,23654.0
2019-05-13 12:00:00,44.04,44.04,43.98,44.01,15533.0,33.3105,33.3105,33.2651,33.2878,15533.0
2019-05-13 12:05:00,44.0,44.05,43.95,43.99,21336.0,33.2802,33.3181,33.2424,33.2727,21336.0
2019-05-13 12:10:00,44.0,44.02,43.96,43.97,17025.0,33.2802,33.2954,33.25,33.2576,17025.0
2019-05-13 12:15:00,43.97,43.98,43.9,43.98,18899.0,33.2576,33.2651,33.2046,33.2651,18899.0
2019-05-13 12:20:00,43.97,44.0,43.93,43.93,19287.0,33.2576,33.2802,33.2273,33.2273,19287.0
2019-05-13 12:25:00,43.93,43.95,43.88,43.91,19418.0,33.2273,33.2424,33.1895,33.2122,19418.0
2019-05-13 12:30:00,43.92,43.94,43.89,43.92,14431.0,33.2197,33.2349,33.197,33.2197,14431.0
2019-05-13 12:35:00,43.91,44.02,43.91,43.95,18809.0,33.2122,33.2954,33.2122,33.2424,18809.0
2019-05-13 12:40:00,43.95,43.95,43.91,43.93,11571.0,33.2424,33.2424,33.2122,33.2273,11571.0
2019-05-13 12:45:00,43.93,44.0,43.93,43.98,18263.0,33.2273,33.2802,33.2273,33.2651,18263.0
2019-05-13 12:50:00,43.97,43.98,43.89,43.9,19697.0,33.2576,33.2651,33.197,33.2046,19697.0
2019-05-13 12:55:00,43.9,43.91,43.82,43.82,30996.0,33.2046,33.2122,33.1441,33.1441,30996.0
2019-05-13 13:00:00,43.82,43.85,43.75,43.79,19416.0,33.1441,33.1668,33.0912,33.1214,19416.0
2019-05-13 13:05:00,43.78,43.82,43.76,43.77,11140.0,33.1138,33.1441,33.0987,33.1063,11140.0
2019-05-13 13:10:00,43.78,43.81,43.75,43.81,11069.0,33.1138,33.1365,33.0912,33.1365,11069.0
2019-05-13 13:15:00,43.8,43.84,43.76,43.77,23077.0,33.129,33.1592,33.0987,33.1063,23077.0
2019-05-13 13:20:00,43.77,43.77,43.74,43.76,21201.0,33.1063,33.1063,33.0836,33.0987,21201.0
2019-05-13 13:25:00,43.77,43.82,43.75,43.77,16864.0,33.1063,33.1441,33.0912,33.1063,16864.0
2019-05-13 13:30:00,43.77,43.82,43.75,43.79,15635.0,33.1063,33.1441,33.0912,33.1214,15635.0
2019-05-13 13:35:00,43.79,43.89,43.77,43.85,20509.0,33.1214,33.197,33.1063,33.1668,20509.0
2019-05-13 13:40:00,43.87,43.91,43.83,43.89,50224.0,33.1819,33.2122,33.1517,33.197,50224.0
2019-05-13 13:45:00,43.87,43.95,43.84,43.9,45465.0,33.1819,33.2424,33.1592,33.2046,45465.0
2019-05-13 13:50:00,43.89,43.93,43.85,43.92,12673.0,33.197,33.2273,33.1668,33.2197,12673.0
2019-05-13 13:55:00,43.91,43.93,43.88,43.92,15322.0,33.2122,33.2273,33.1895,33.2197,15322.0
2019-05-13 14:00:00,43.92,43.94,43.88,43.93,21250.0,33.2197,33.2349,33.1895,33.2273,21250.0
2019-05-13 14:05:00,43.93,44.0,43.92,43.92,13652.0,33.2273,33.2802,33.2197,33.2197,13652.0
2019-05-13 14:10:00,43.91,43.92,43.82,43.85,19340.0,33.2122,33.2197,33.1441,33.1668,19340.0
2019-05-13 14:15:00,43.86,43.93,43.84,43.87,20835.0,33.1744,33.2273,33.1592,33.1819,20835.0
2019-05-13 14:20:00,43.88,43.97,43.88,43.95,22306.0,33.1895,33.2576,33.1895,33.2424,22306.0
2019-05-13 14:25:00,43.96,44.09,43.95,44.02,32699.0,33.25,33.3483,33.2424,33.2954,32699.0
2019-05-13 14:30:00,44.03,44.04,43.99,44.0,17249.0,33.3029,33.3105,33.2727,33.2802,17249.0
2019-05-13 14:35:00,44.01,44.02,43.96,44.01,17641.0,33.2878,33.2954,33.25,33.2878,17641.0
2019-05-13 14:40:00,44.0,44.05,43.94,43.97,28442.0,33.2802,33.3181,33.2349,33.2576,28442.0
2019-05-13 14:45:00,43.96,44.09,43.96,44.07,25065.0,33.25,33.3483,33.25,33.3332,25065.0
2019-05-13 14:50:00,44.08,44.17,44.08,44.12,32281.0,33.3408,33.4088,33.3408,33.371,32281.0
2019-05-13 14:55:00,44.12,44.12,44.06,44.07,22992.0,33.371,33.371,33.3256,33.3332,22992.0
2019-05-13 15:00:00,44.06,44.12,44.04,44.07,27937.0,33.3256,33.371,33.3105,33.3332,27937.0
2019-05-13 15:05:00,44.08,44.17,44.06,44.11,31310.0,33.3408,33.4088,33.3256,33.3634,31310.0
2019-05-13 15:10:00,44.11,44.16,44.06,44.07,25740.0,33.3634,33.4013,33.3256,33.3332,25740.0
2019-05-13 15:15:00,44.07,44.11,44.05,44.07,21602.0,33.3332,33.3634,33.3181,33.3332,21602.0
2019-05-13 15:20:00,44.07,44.09,44.05,44.05,23326.0,33.3332,33.3483,33.3181,33.3181,23326.0
2019-05-13 15:25:00,44.06,44.08,44.01,44.04,29409.0,33.3256,33.3408,33.2878,33.3105,29409.0
2019-05-13 15:30:00,44.03,44.04,43.96,44.04,37090.0,33.3029,33.3105,33.25,33.3105,37090.0
2019-05-13 15:35:00,44.04,44.06,44.0,44.05,48281.0,33.3105,33.3256,33.2802,33.3181,48281.0
2019-05-13 15:40:00,44.05,44.1,44.02,44.03,41632.0,33.3181,33.3559,33.2954,33.3029,41632.0
2019-05-13 15:45:00,44.02,44.1,44.01,44.06,58861.0,33.2954,33.3559,33.2878,33.3256,58861.0
2019-05-13 15:50:00,44.07,44.09,43.99,44.06,97972.0,33.3332,33.3483,33.2727,33.3256,97972.0
2019-05-13 15:55:00,44.06,44.2,44.03,44.16,213331.0,33.3256,33.4315,33.3029,33.4013,213331.0
2019-05-14 09:30:00,44.36,44.68,44.29,44.59,40718.0,33.5525,33.7946,33.4996,33.7265,40718.0
2019-05-14 09:35:00,44.54,44.57,44.42,44.42,19910.0,33.6887,33.7114,33.5979,33.5979,19910.0
2019-05-14 09:40:00,44.4,44.57,44.36,44.55,7495.0,33.5828,33.7114,33.5525,33.6963,7495.0
2019-05-14 09:45:00,44.57,44.63,44.35,44.38,26400.0,33.7114,33.7568,33.545,33.5677,26400.0
2019-05-14 09:50:00,44.39,44.64,44.37,44.58,33292.0,33.5752,33.7643,33.5601,33.7189,33292.0
2019-05-14 09:55:00,44.57,44.66,44.52,44.55,20027.0,33.7114,33.7795,33.6736,33.6963,20027.0
2019-05-14 10:00:00,44.57,44.69,44.56,44.63,31363.0,33.7114,33.8021,33.7038,33.7568,31363.0
2019-05-14 10:05:00,44.63,44.7,44.6,44.67,13980.0,33.7568,33.8097,33.7341,33.787,13980.0
2019-05-14 10:10:00,44.73,44.74,44.64,44.72,15509.0,33.8324,33.84,33.7643,33.8248,15509.0
2019-05-14 10:15:00,44.72,44.81,44.7,44.77,16662.0,33.8248,33.8929,33.8097,33.8627,16662.0
2019-05-14 10:20:00,44.78,44.9,44.78,44.89,19061.0,33.8702,33.961,33.8702,33.9534,19061.0
2019-05-14 10:25:00,44.89,44.95,44.86,44.91,17429.0,33.9534,33.9988,33.9307,33.9685,17429.0
2019-05-14 10:30:00,44.91,44.92,44.81,44.84,17854.0,33.9685,33.9761,33.8929,33.9156,17854.0
2019-05-14 10:35:00,44.85,44.95,44.85,44.95,11756.0,33.9232,33.9988,33.9232,33.9988,11756.0
2019-05-14 10:40:00,44.95,45.09,44.93,45.04,57879.0,33.9988,34.1047,33.9837,34.0669,57879.0
2019-05-14 10:45:00,45.04,45.07,44.91,44.93,26054.0,34.0669,34.0896,33.9685,33.9837,26054.0
2019-05-14 10:50:00,44.92,44.95,44.86,44.89,29756.0,33.9761,33.9988,33.9307,33.9534,29756.0
2019-05-14 10:55:00,44.89,44.92,44.85,44.92,17100.0,33.9534,33.9761,33.9232,33.9761,17100.0
2019-05-14 11:00:00,44.91,45.08,44.9,45.07,42566.0,33.9685,34.0971,33.961,34.0896,42566.0
2019-05-14 11:05:00,45.08,45.16,45.03,45.04,31413.0,34.0971,34.1576,34.0593,34.0669,31413.0
2019-05-14 11:10:00,45.04,45.14,45.03,45.08,22333.0,34.0669,34.1425,34.0593,34.0971,22333.0
2019-05-14 11:15:00,45.09,45.1,44.93,44.94,14854.0,34.1047,34.1123,33.9837,33.9912,14854.0
2019-05-14 11:20:00,44.94,45.02,44.91,45.0,21701.0,33.9912,34.0517,33.9685,34.0366,21701.0
2019-05-14 11:25:00,45.03,45.06,44.99,45.04,11794.0,34.0593,34.082,34.0291,34.0669,11794.0
2019-05-14 11:30:00,45.06,45.06,45.01,45.05,6508.0,34.082,34.082,34.0442,34.0744,6508.0
2019-05-14 11:35:00,45.06,45.15,45.06,45.12,10945.0,34.082,34.1501,34.082,34.1274,10945.0
2019-05-14 11:40:00,45.11,45.14,45.05,45.07,11426.0,34.1198,34.1425,34.0744,34.0896,11426.0
2019-05-14 11:45:00,45.06,45.14,45.03,45.14,24200.0,34.082,34.1425,34.0593,34.1425,24200.0
2019-05-14 11:50:00,45.15,45.19,45.11,45.13,11847.0,34.1501,34.1803,34.1198,34.1349,11847.0
2019-05-14 11:55:00,45.15,45.19,45.09,45.12,12842.0,34.1501,34.1803,34.1047,34.1274,12842.0
2019-05-14 12:00:00,45.12,45.15,45.1,45.14,8793.0,34.1274,34.1501,34.1123,34.1425,8793.0
2019-05-14 12:05:00,45.15,45.19,45.06,45.08,25586.0,34.1501,34.1803,34.082,34.0971,25586.0
2019-05-14 12:10:00,45.07,45.15,45.03,45.1,10096.0,34.0896,34.1501,34.0593,34.1123,10096.0
2019-05-14 12:15:00,45.1,45.1,45.02,45.04,6904.0,34.1123,34.1123,34.0517,34.0669,6904.0
2019-05-14 12:20:00,45.04,45.11,45.03,45.09,10511.0,34.0669,34.1198,34.0593,34.1047,10511.0
2019-05-14 12:25:00,45.09,45.11,45.06,45.06,11256.0,34.1047,34.1198,34.082,34.082,11256.0
2019-05-14 12:30:00,45.06,45.09,45.04,45.08,10173.0,34.082,34.1047,34.0669,34.0971,10173.0
2019-05-14 12:35:00,45.08,45.11,45.07,45.11,11770.0,34.0971,34.1198,34.0896,34.1198,11770.0
2019-05-14 12:40:00,45.11,45.13,45.06,45.07,15350.0,34.1198,34.1349,34.082,34.0896,15350.0
2019-05-14 12:45:00,45.08,45.09,45.01,45.09,10895.0,34.0971,34.1047,34.0442,34.1047,10895.0
2019-05-14 12:50:00,45.08,45.09,45.04,45.06,7131.0,34.0971,34.1047,34.0669,34.082,7131.0
2019-05-14 12:55:00,45.05,45.08,45.02,45.04,6921.0,34.0744,34.0971,34.0517,34.0669,6921.0
2019-05-14 13:00:00,45.04,45.11,45.03,45.09,10749.0,34.0669,34.1198,34.0593,34.1047,10749.0
2019-05-14 13:05:00,45.09,45.1,45.07,45.09,8489.0,34.1047,34.1123,34.0896,34.1047,8489.0
2019-05-14 13:10:00,45.1,45.17,45.09,45.16,7571.0,34.1123,34.1652,34.1047,34.1576,7571.0
2019-05-14 13:15:00,45.16,45.16,45.1,45.1,5402.0,34.1576,34.1576,34.1123,34.1123,5402.0
2019-05-14 13:20:00,45.1,45.16,45.09,45.16,12427.0,34.1123,34.1576,34.1047,34.1576,12427.0
2019-05-14 13:25:00,45.15,45.16,45.13,45.14,6250.0,34.1501,34.1576,34.1349,34.1425,6250.0
2019-05-14 13:30:00,45.14,45.16,45.13,45.15,7522.0,34.1425,34.1576,34.1349,34.1501,7522.0
2019-05-14 13:35:00,45.15,45.18,45.14,45.14,8829.0,34.1501,34.1728,34.1425,34.1425,8829.0
2019-05-14 13:40:00,45.14,45.15,45.1,45.12,19180.0,34.1425,34.1501,34.1123,34.1274,19180.0
2019-05-14 13:45:00,45.12,45.18,45.12,45.18,9780.0,34.1274,34.1728,34.1274,34.1728,9780.0
2019-05-14 13:50:00,45.18,45.24,45.17,45.18,12833.0,34.1728,34.2181,34.1652,34.1728,12833.0
2019-05-14 13:55:00,45.19,45.2,45.16,45.16,8184.0,34.1803,34.1879,34.1576,34.1576,8184.0
2019-05-14 14:00:00,45.15,45.19,45.13,45.13,7374.0,34.1501,34.1803,34.1349,34.1349,7374.0
2019-05-14 14:05:00,45.12,45.13,45.07,45.11,15173.0,34.1274,34.1349,34.0896,34.1198,15173.0
2019-05-14 14:10:00,45.13,45.14,45.09,45.12,8508.0,34.1349,34.1425,34.1047,34.1274,8508.0
2019-05-14 14:15:00,45.13,45.18,45.13,45.18,6109.0,34.1349,34.1728,34.1349,34.1728,6109.0
2019-05-14 14:20:00,45.18,45.24,45.18,45.19,11740.0,34.1728,34.2181,34.1728,34.1803,11740.0
2019-05-14 14:25:00,45.19,45.19,45.12,45.13,15941.0,34.1803,34.1803,34.1274,34.1349,15941.0
2019-05-14 14:30:00,45.13,45.14,45.07,45.11,21889.0,34.1349,34.1425,34.0896,34.1198,21889.0
2019-05-14 14:35:00,45.11,45.18,45.09,45.16,16593.0,34.1198,34.1728,34.1047,34.1576,16593.0
2019-05-14 14:40:00,45.17,45.19,45.15,45.19,18376.0,34.1652,34.1803,34.1501,34.1803,18376.0
2019-05-14 14:45:00,45.18,45.18,45.02,45.05,14306.0,34.1728,34.1728,34.0517,34.0744,14306.0
2019-05-14 14:50:00,45.04,45.05,44.99,45.02,22375.0,34.0669,34.0744,34.0291,34.0517,22375.0
2019-05-14 14:55:00,45.03,45.08,45.03,45.04,12936.0,34.0593,34.0971,34.0593,34.0669,12936.0
2019-05-14 15:00:00,45.04,45.1,45.04,45.09,13697.0,34.0669,34.1123,34.0669,34.1047,13697.0
2019-05-14 15:05:00,45.1,45.12,45.06,45.12,14510.0,34.1123,34.1274,34.082,34.1274,14510.0
2019-05-14 15:10:00,45.13,45.13,45.03,45.05,15709.0,34.1349,34.1349,34.0593,34.0744,15709.0
2019-05-14 15:15:00,45.06,45.07,45.02,45.06,14006.0,34.082,34.0896,34.0517,34.082,14006.0
2019-05-14 15:20:00,45.06,45.1,45.02,45.05,22007.0,34.082,34.1123,34.0517,34.0744,22007.0
2019-05-14 15:25:00,45.04,45.08,45.03,45.04,14590.0,34.0669,34.0971,34.0593,34.0669,14590.0
2019-05-14 15:30:00,45.04,45.04,44.85,44.87,45638.0,34.0669,34.0669,33.9232,33.9383,45638.0
2019-05-14 15:35:00,44.87,44.92,44.86,44.91,23606.0,33.9383,33.9761,33.9307,33.9685,23606.0
2019-05-14 15:40:00,44.91,45.0,44.91,44.95,51634.0,33.9685,34.0366,33.9685,33.9988,51634.0
2019-05-14 15:45:00,44.93,44.94,44.83,44.84,58398.0,33.9837,33.9912,33.908,33.9156,58398.0
2019-05-14 15:50:00,44.85,44.89,44.8,44.88,64499.0,33.9232,33.9534,33.8853,33.9459,64499.0
2019-05-14 15:55:00,44.89,44.89,44.73,44.75,158327.0,33.9534,33.9534,33.8324,33.8475,158327.0
2019-05-15 09:30:00,44.4,44.47,44.2,44.47,40836.0,33.5828,33.6357,33.4315,33.6357,40836.0
2019-05-15 09:35:00,44.44,44.44,44.32,44.42,18393.0,33.613,33.613,33.5223,33.5979,18393.0
2019-05-15 09:40:00,44.43,44.48,44.34,44.41,39692.0,33.6055,33.6433,33.5374,33.5904,39692.0
2019-05-15 09:45:00,44.37,44.45,44.34,44.41,26939.0,33.5601,33.6206,33.5374,33.5904,26939.0
2019-05-15 09:50:00,44.41,44.51,44.4,44.48,21887.0,33.5904,33.666,33.5828,33.6433,21887.0
2019-05-15 09:55:00,44.51,44.57,44.47,44.56,32368.0,33.666,33.7114,33.6357,33.7038,32368.0
2019-05-15 10:00:00,44.58,44.63,44.52,44.53,17984.0,33.7189,33.7568,33.6736,33.6811,17984.0
2019-05-15 10:05:00,44.54,44.58,44.52,44.56,68672.0,33.6887,33.7189,33.6736,33.7038,68672.0
2019-05-15 10:10:00,44.57,44.79,44.47,44.79,19589.0,33.7114,33.8778,33.6357,33.8778,19589.0
2019-05-15 10:15:00,44.79,44.79,44.67,44.71,22514.0,33.8778,33.8778,33.787,33.8173,22514.0
2019-05-15 10:20:00,44.71,44.72,44.61,44.66,10422.0,33.8173,33.8248,33.7416,33.7795,10422.0
2019-05-15 10:25:00,44.68,44.83,44.67,44.83,18207.0,33.7946,33.908,33.787,33.908,18207.0
2019-05-15 10:30:00,44.81,44.9,44.78,44.79,9352.0,33.8929,33.961,33.8702,33.8778,9352.0
2019-05-15 10:35:00,44.81,44.81,44.7,44.73,7077.0,33.8929,33.8929,33.8097,33.8324,7077.0
2019-05-15 10:40:00,44.73,44.8,44.72,44.75,21845.0,33.8324,33.8853,33.8248,33.8475,21845.0
2019-05-15 10:45:00,44.76,44.79,44.71,44.74,9625.0,33.8551,33.8778,33.8173,33.84,9625.0
2019-05-15 10:50:00,44.74,44.81,44.73,44.76,12467.0,33.84,33.8929,33.8324,33.8551,12467.0
2019-05-15 10:55:00,44.75,44.8,44.71,44.77,11887.0,33.8475,33.8853,33.8173,33.8627,11887.0
2019-05-15 11:00:00,44.77,44.81,44.7,44.8,54848.0,33.8627,33.8929,33.8097,33.8853,54848.0
2019-05-15 11:05:00,44.79,44.85,44.76,44.84,21834.0,33.8778,33.9232,33.8551,33.9156,21834.0
2019-05-15 11:10:00,44.83,44.95,44.83,44.93,23231.0,33.908,33.9988,33.908,33.9837,23231.0
2019-05-15 11:15:00,44.92,44.96,44.91,44.96,12415.0,33.9761,34.0064,33.9685,34.0064,12415.0
2019-05-15 11:20:00,44.96,45.01,44.95,45.0,13583.0,34.0064,34.0442,33.9988,34.0366,13583.0
2019-05-15 11:25:00,45.0,45.07,44.99,45.0,55707.0,34.0366,34.0896,34.0291,34.0366,55707.0
2019-05-15 11:30:00,45.0,45.01,44.9,44.9,9337.0,34.0366,34.0442,33.961,33.961,9337.0
2019-05-15 11:35:00,44.9,44.9,44.84,44.86,8751.0,33.961,33.961,33.9156,33.9307,8751.0
2019-05-15 11:40:00,44.85,44.91,44.81,44.91,21913.0,33.9232,33.9685,33.8929,33.9685,21913.0
2019-05-15 11:45:00,44.9,44.9,44.82,44.89,8757.0,33.961,33.961,33.9005,33.9534,8757.0
2019-05-15 11:50:00,44.89,44.99,44.85,44.98,16885.0,33.9534,34.0291,33.9232,34.0215,16885.0
2019-05-15 11:55:00,44.96,45.0,44.93,44.98,10669.0,34.0064,34.0366,33.9837,34.0215,10669.0
2019-05-15 12:00:00,44.98,45.01,44.97,44.99,16172.0,34.0215,34.0442,34.0139,34.0291,16172.0
2019-05-15 12:05:00,44.99,45.05,44.99,45.05,15719.0,34.0291,34.0744,34.0291,34.0744,15719.0
2019-05-15 12:10:00,45.06,45.09,45.02,45.09,6924.0,34.082,34.1047,34.0517,34.1047,6924.0
2019-05-15 12:15:00,45.08,45.08,45.0,45.0,9699.0,34.0971,34.0971,34.0366,34.0366,9699.0
2019-05-15 12:20:00,45.02,45.04,44.97,44.98,16807.0,34.0517,34.0669,34.0139,34.0215,16807.0
2019-05-15 12:25:00,44.98,45.0,44.94,44.96,13888.0,34.0215,34.0366,33.9912,34.0064,13888.0
2019-05-15 12:30:00,44.97,44.98,44.93,44.97,10109.0,34.0139,34.0215,33.9837,34.0139,10109.0
2019-05-15 12:35:00,44.97,44.99,44.92,44.96,6914.0,34.0139,34.0291,33.9761,34.0064,6914.0
2019-05-15 12:40:00,44.96,45.0,44.95,44.97,7660.0,34.0064,34.0366,33.9988,34.0139,7660.0
2019-05-15 12:45:00,44.97,45.0,44.97,44.99,10532.0,34.0139,34.0366,34.0139,34.0291,10532.0
2019-05-15 12:50:00,44.98,45.01,44.98,44.98,10673.0,34.0215,34.0442,34.0215,34.0215,10673.0
2019-05-15 12:55:00,44.98,44.98,44.92,44.96,11253.0,34.0215,34.0215,33.9761,34.0064,11253.0
2019-05-15 13:00:00,44.95,44.99,44.95,44.97,5734.0,33.9988,34.0291,33.9988,34.0139,5734.0
2019-05-15 13:05:00,44.98,44.99,44.83,44.83,40720.0,34.0215,34.0291,33.908,33.908,40720.0
2019-05-15 13:10:00,44.84,44.87,44.82,44.83,14663.0,33.9156,33.9383,33.9005,33.908,14663.0
2019-05-15 13:15:00,44.83,44.86,44.77,44.77,29080.0,33.908,33.9307,33.8627,33.8627,29080.0
2019-05-15 13:20:00,44.76,44.79,44.69,44.7,53756.0,33.8551,33.8778,33.8021,33.8097,53756.0
2019-05-15 13:25:00,44.7,44.77,44.69,44.73,8251.0,33.8097,33.8627,33.8021,33.8324,8251.0
2019-05-15 13:30:00,44.73,44.81,44.73,44.81,10462.0,33.8324,33.8929,33.8324,33.8929,10462.0
2019-05-15 13:35:00,44.81,44.89,44.78,44.88,44346.0,33.8929,33.9534,33.8702,33.9459,44346.0
2019-05-15 13:40:00,44.87,44.89,44.86,44.88,10349.0,33.9383,33.9534,33.9307,33.9459,10349.0
2019-05-15 13:45:00,44.89,44.93,44.89,44.91,9534.0,33.9534,33.9837,33.9534,33.9685,9534.0
2019-05-15 13:50:00,44.92,44.94,44.9,44.93,29116.0,33.9761,33.9912,33.961,33.9837,29116.0
2019-05-15 13:55:00,44.93,44.93,44.89,44.91,15739.0,33.9837,33.9837,33.9534,33.9685,15739.0
2019-05-15 14:00:00,44.92,44.94,44.9,44.92,33849.0,33.9761,33.9912,33.961,33.9761,33849.0
2019-05-15 14:05:00,44.91,44.95,44.91,44.93,19928.0,33.9685,33.9988,33.9685,33.9837,19928.0
2019-05-15 14:10:00,44.94,44.95,44.88,44.94,30692.0,33.9912,33.9988,33.9459,33.9912,30692.0
2019-05-15 14:15:00,44.94,44.96,44.92,44.95,36873.0,33.9912,34.0064,33.9761,33.9988,36873.0
2019-05-15 14:20:00,44.95,45.12,44.95,45.07,43832.0,33.9988,34.1274,33.9988,34.0896,43832.0
2019-05-15 14:25:00,45.07,45.08,44.99,45.01,17348.0,34.0896,34.0971,34.0291,34.0442,17348.0
2019-05-15 14:30:00,45.02,45.04,44.98,45.0,31541.0,34.0517,34.0669,34.0215,34.0366,31541.0
2019-05-15 14:35:00,44.99,45.02,44.96,44.97,65101.0,34.0291,34.0517,34.0064,34.0139,65101.0
2019-05-15 14:40:00,44.97,45.01,44.95,45.01,22858.0,34.0139,34.0442,33.9988,34.0442,22858.0
2019-05-15 14:45:00,45.01,45.01,44.98,45.0,30505.0,34.0442,34.0442,34.0215,34.0366,30505.0
2019-05-15 14:50:00,45.0,45.0,44.89,44.89,34292.0,34.0366,34.0366,33.9534,33.9534,34292.0
2019-05-15 14:55:00,44.89,44.91,44.88,44.91,21661.0,33.9534,33.9685,33.9459,33.9685,21661.0
2019-05-15 15:00:00,44.91,44.94,44.88,44.91,32698.0,33.9685,33.9912,33.9459,33.9685,32698.0
2019-05-15 15:05:00,44.91,44.96,44.9,44.93,30495.0,33.9685,34.0064,33.961,33.9837,30495.0
2019-05-15 15:10:00,44.94,44.95,44.88,44.89,31253.0,33.9912,33.9988,33.9459,33.9534,31253.0
2019-05-15 15:15:00,44.89,44.92,44.82,44.84,91455.0,33.9534,33.9761,33.9005,33.9156,91455.0
2019-05-15 15:20:00,44.84,44.93,44.84,44.93,26644.0,33.9156,33.9837,33.9156,33.9837,26644.0
2019-05-15 15:25:00,44.93,44.94,44.89,44.91,30715.0,33.9837,33.9912,33.9534,33.9685,30715.0
2019-05-15 15:30:00,44.9,44.91,44.82,44.84,37869.0,33.961,33.9685,33.9005,33.9156,37869.0
2019-05-15 15:35:00,44.84,44.88,44.83,44.86,38953.0,33.9156,33.9459,33.908,33.9307,38953.0
2019-05-15 15:40:00,44.85,44.86,44.82,44.85,41512.0,33.9232,33.9307,33.9005,33.9232,41512.0
2019-05-15 15:45:00,44.84,44.91,44.83,44.9,102373.0,33.9156,33.9685,33.908,33.961,102373.0
2019-05-15 15:50:00,44.89,44.93,44.84,44.89,85013.0,33.9534,33.9837,33.9156,33.9534,85013.0
2019-05-15 15:55:00,44.9,44.91,44.79,44.82,200139.0,33.961,33.9685,33.8778,33.9005,200139.0
2019-05-16 09:30:00,44.99,45.25,44.97,45.19,52154.0,34.0291,34.2257,34.0139,34.1803,52154.0
2019-05-16 09:35:00,45.17,45.57,45.17,45.47,41938.0,34.1652,34.4677,34.1652,34.3921,41938.0
2019-05-16 09:40:00,45.51,45.72,45.5,45.65,28178.0,34.4224,34.5812,34.4148,34.5283,28178.0
2019-05-16 09:45:00,45.66,45.72,45.53,45.61,31269.0,34.5358,34.5812,34.4375,34.498,31269.0
2019-05-16 09:50:00,45.61,45.77,45.58,45.74,41380.0,34.498,34.619,34.4753,34.5963,41380.0
2019-05-16 09:55:00,45.76,45.83,45.7,45.8,31104.0,34.6115,34.6644,34.5661,34.6417,31104.0
2019-05-16 10:00:00,45.81,45.86,45.8,45.83,21867.0,34.6493,34.6871,34.6417,34.6644,21867.0
2019-05-16 10:05:00,45.83,45.9,45.81,45.82,30013.0,34.6644,34.7173,34.6493,34.6568,30013.0
2019-05-16 10:10:00,45.83,45.83,45.65,45.71,24350.0,34.6644,34.6644,34.5283,34.5736,24350.0
2019-05-16 10:15:00,45.71,45.83,45.68,45.8,24184.0,34.5736,34.6644,34.5509,34.6417,24184.0
2019-05-16 10:20:00,45.8,45.85,45.75,45.81,35432.0,34.6417,34.6795,34.6039,34.6493,35432.0
2019-05-16 10:25:00,45.81,45.81,45.75,45.79,23416.0,34.6493,34.6493,34.6039,34.6341,23416.0
2019-05-16 10:30:00,45.79,45.8,45.66,45.66,23316.0,34.6341,34.6417,34.5358,34.5358,23316.0
2019-05-16 10:35:00,45.66,45.69,45.55,45.57,58338.0,34.5358,34.5585,34.4526,34.4677,58338.0
2019-05-16 10:40:00,45.57,45.72,45.56,45.65,32347.0,34.4677,34.5812,34.4602,34.5283,32347.0
2019-05-16 10:45:00,45.64,45.68,45.6,45.64,22450.0,34.5207,34.5509,34.4904,34.5207,22450.0
2019-05-16 10:50:00,45.66,45.69,45.63,45.68,21976.0,34.5358,34.5585,34.5131,34.5509,21976.0
2019-05-16 10:55:00,45.69,45.72,45.6,45.64,37084.0,34.5585,34.5812,34.4904,34.5207,37084.0
2019-05-16 11:00:00,45.64,45.65,45.57,45.63,46112.0,34.5207,34.5283,34.4677,34.5131,46112.0
2019-05-16 11:05:00,45.62,45.65,45.55,45.56,39701.0,34.5056,34.5283,34.4526,34.4602,39701.0
2019-05-16 11:10:00,45.55,45.57,45.48,45.54,27667.0,34.4526,34.4677,34.3997,34.4451,27667.0
2019-05-16 11:15:00,45.55,45.59,45.51,45.59,24762.0,34.4526,34.4829,34.4224,34.4829,24762.0
2019-05-16 11:20:00,45.58,45.65,45.56,45.61,19424.0,34.4753,34.5283,34.4602,34.498,19424.0
2019-05-16 11:25:00,45.62,45.65,45.57,45.63,19528.0,34.5056,34.5283,34.4677,34.5131,19528.0
2019-05-16 11:30:00,45.64,45.65,45.59,45.64,14525.0,34.5207,34.5283,34.4829,34.5207,14525.0
2019-05-16 11:35:00,45.65,45.71,45.64,45.7,24343.0,34.5283,34.5736,34.5207,34.5661,24343.0
2019-05-16 11:40:00,45.69,45.7,45.65,45.66,24348.0,34.5585,34.5661,34.5283,34.5358,24348.0
2019-05-16 11:45:00,45.66,45.68,45.64,45.66,16505.0,34.5358,34.5509,34.5207,34.5358,16505.0
2019-05-16 11:50:00,45.66,45.71,45.65,45.66,14711.0,34.5358,34.5736,34.5283,34.5358,14711.0
2019-05-16 11:55:00,45.66,45.76,45.66,45.75,18883.0,34.5358,34.6115,34.5358,34.6039,18883.0
2019-05-16 12:00:00,45.75,45.79,45.71,45.73,12182.0,34.6039,34.6341,34.5736,34.5888,12182.0
2019-05-16 12:05:00,45.73,45.74,45.7,45.72,11125.0,34.5888,34.5963,34.5661,34.5812,11125.0
2019-05-16 12:10:00,45.72,45.76,45.71,45.72,14172.0,34.5812,34.6115,34.5736,34.5812,14172.0
2019-05-16 12:15:00,45.72,45.79,45.71,45.78,11465.0,34.5812,34.6341,34.5736,34.6266,11465.0
2019-05-16 12:20:00,45.78,45.82,45.77,45.78,13181.0,34.6266,34.6568,34.619,34.6266,13181.0
2019-05-16 12:25:00,45.78,45.82,45.76,45.79,9353.0,34.6266,34.6568,34.6115,34.6341,9353.0
2019-05-16 12:30:00,45.79,45.8,45.72,45.72,17550.0,34.6341,34.6417,34.5812,34.5812,17550.0
2019-05-16 12:35:00,45.7,45.71,45.66,45.67,18339.0,34.5661,34.5736,34.5358,34.5434,18339.0
2019-05-16 12:40:00,45.68,45.68,45.63,45.66,6102.0,34.5509,34.5509,34.5131,34.5358,6102.0
2019-05-16 12:45:00,45.66,45.7,45.65,45.66,13748.0,34.5358,34.5661,34.5283,34.5358,13748.0
2019-05-16 12:50:00,45.67,45.68,45.65,45.66,6916.0,34.5434,34.5509,34.5283,34.5358,6916.0
2019-05-16 12:55:00,45.66,45.73,45.66,45.71,11477.0,34.5358,34.5888,34.5358,34.5736,11477.0
2019-05-16 13:00:00,45.72,45.74,45.67,45.67,10637.0,34.5812,34.5963,34.5434,34.5434,10637.0
2019-05-16 13:05:00,45.67,45.72,45.64,45.69,11460.0,34.5434,34.5812,34.5207,34.5585,11460.0
2019-05-16 13:10:00,45.69,45.71,45.68,45.68,12312.0,34.5585,34.5736,34.5509,34.5509,12312.0
2019-05-16 13:15:00,45.69,45.77,45.69,45.77,10761.0,34.5585,34.619,34.5585,34.619,10761.0
2019-05-16 13:20:00,45.77,45.84,45.76,45.79,18821.0,34.619,34.672,34.6115,34.6341,18821.0
2019-05-16 13:25:00,45.79,45.83,45.78,45.8,13867.0,34.6341,34.6644,34.6266,34.6417,13867.0
2019-05-16 13:30:00,45.8,45.82,45.78,45.8,14274.0,34.6417,34.6568,34.6266,34.6417,14274.0
2019-05-16 13:35:00,45.79,45.85,45.76,45.78,21502.0,34.6341,34.6795,34.6115,34.6266,21502.0
2019-05-16 13:40:00,45.77,45.8,45.77,45.79,15993.0,34.619,34.6417,34.619,34.6341,15993.0
2019-05-16 13:45:00,45.8,45.81,45.75,45.76,27195.0,34.6417,34.6493,34.6039,34.6115,27195.0
2019-05-16 13:50:00,45.76,45.8,45.75,45.8,22497.0,34.6115,34.6417,34.6039,34.6417,22497.0
2019-05-16 13:55:00,45.79,45.82,45.77,45.8,24774.0,34.6341,34.6568,34.619,34.6417,24774.0
2019-05-16 14:00:00,45.79,45.82,45.77,45.8,22315.0,34.6341,34.6568,34.619,34.6417,22315.0
2019-05-16 14:05:00,45.79,45.84,45.79,45.8,18849.0,34.6341,34.672,34.6341,34.6417,18849.0
2019-05-16 14:10:00,45.79,45.79,45.68,45.71,17682.0,34.6341,34.6341,34.5509,34.5736,17682.0
2019-05-16 14:15:00,45.71,45.74,45.71,45.71,16216.0,34.5736,34.5963,34.5736,34.5736,16216.0
2019-05-16 14:20:00,45.71,45.71,45.66,45.7,13889.0,34.5736,34.5736,34.5358,34.5661,13889.0
2019-05-16 14:25:00,45.69,45.75,45.68,45.72,20053.0,34.5585,34.6039,34.5509,34.5812,20053.0
2019-05-16 14:30:00,45.73,45.73,45.66,45.67,12008.0,34.5888,34.5888,34.5358,34.5434,12008.0
2019-05-16 14:35:00,45.69,45.71,45.68,45.71,18055.0,34.5585,34.5736,34.5509,34.5736,18055.0
2019-05-16 14:40:00,45.71,45.72,45.67,45.69,21351.0,34.5736,34.5812,34.5434,34.5585,21351.0
2019-05-16 14:45:00,45.69,45.71,45.64,45.65,11701.0,34.5585,34.5736,34.5207,34.5283,11701.0
2019-05-16 14:50:00,45.65,45.67,45.57,45.58,21127.0,34.5283,34.5434,34.4677,34.4753,21127.0
2019-05-16 14:55:00,45.58,45.64,45.56,45.64,21065.0,34.4753,34.5207,34.4602,34.5207,21065.0
2019-05-16 15:00:00,45.64,45.64,45.56,45.57,21897.0,34.5207,34.5207,34.4602,34.4677,21897.0
2019-05-16 15:05:00,45.57,45.57,45.46,45.54,34750.0,34.4677,34.4677,34.3845,34.4451,34750.0
2019-05-16 15:10:00,45.53,45.53,45.49,45.5,16621.0,34.4375,34.4375,34.4072,34.4148,16621.0
2019-05-16 15:15:00,45.5,45.51,45.44,45.45,21233.0,34.4148,34.4224,34.3694,34.377,21233.0
2019-05-16 15:20:00,45.45,45.55,45.44,45.54,21266.0,34.377,34.4526,34.3694,34.4451,21266.0
2019-05-16 15:25:00,45.55,45.56,45.52,45.55,19271.0,34.4526,34.4602,34.4299,34.4526,19271.0
2019-05-16 15:30:00,45.55,45.55,45.45,45.49,35803.0,34.4526,34.4526,34.377,34.4072,35803.0
2019-05-16 15:35:00,45.5,45.52,45.43,45.45,33583.0,34.4148,34.4299,34.3619,34.377,33583.0
2019-05-16 15:40:00,45.45,45.46,45.36,45.38,29955.0,34.377,34.3845,34.3089,34.324,29955.0
2019-05-16 15:45:00,45.39,45.43,45.34,45.36,38645.0,34.3316,34.3619,34.2938,34.3089,38645.0
2019-05-16 15:50:00,45.37,45.38,45.33,45.33,54724.0,34.3165,34.324,34.2862,34.2862,54724.0
2019-05-16 15:55:00,45.33,45.45,45.32,45.37,172633.0,34.2862,34.377,34.2787,34.3165,172633.0
2019-05-17 09:30:00,45.0,45.1,44.85,45.05,103684.0,34.0366,34.1123,33.9232,34.0744,103684.0
2019-05-17 09:35:00,45.07,45.27,45.06,45.23,34654.0,34.0896,34.2408,34.082,34.2106,34654.0
2019-05-17 09:40:00,45.23,45.27,45.0,45.02,46014.0,34.2106,34.2408,34.0366,34.0517,46014.0
2019-05-17 09:45:00,45.01,45.06,44.85,44.87,62194.0,34.0442,34.082,33.9232,33.9383,62194.0
2019-05-17 09:50:00,44.86,44.87,44.73,44.79,48084.0,33.9307,33.9383,33.8324,33.8778,48084.0
2019-05-17 09:55:00,44.81,44.81,44.57,44.57,39679.0,33.8929,33.8929,33.7114,33.7114,39679.0
2019-05-17 10:00:00,44.58,44.73,44.55,44.66,21659.0,33.7189,33.8324,33.6963,33.7795,21659.0
2019-05-17 10:05:00,44.66,44.74,44.62,44.71,19326.0,33.7795,33.84,33.7492,33.8173,19326.0
2019-05-17 10:10:00,44.7,44.75,44.68,44.71,15251.0,33.8097,33.8475,33.7946,33.8173,15251.0
2019-05-17 10:15:00,44.72,44.92,44.72,44.91,8178.0,33.8248,33.9761,33.8248,33.9685,8178.0
2019-05-17 10:20:00,44.91,45.06,44.9,45.02,31618.0,33.9685,34.082,33.961,34.0517,31618.0
2019-05-17 10:25:00,45.01,45.1,44.97,45.01,23338.0,34.0442,34.1123,34.0139,34.0442,23338.0
2019-05-17 10:30:00,45.01,45.05,44.97,45.0,39841.0,34.0442,34.0744,34.0139,34.0366,39841.0
2019-05-17 10:35:00,44.98,44.98,44.89,44.96,9564.0,34.0215,34.0215,33.9534,34.0064,9564.0
2019-05-17 10:40:00,44.97,45.03,44.93,44.95,34633.0,34.0139,34.0593,33.9837,33.9988,34633.0
2019-05-17 10:45:00,44.95,45.02,44.94,45.02,12842.0,33.9988,34.0517,33.9912,34.0517,12842.0
2019-05-17 10:50:00,45.03,45.21,45.02,45.21,10156.0,34.0593,34.1955,34.0517,34.1955,10156.0
2019-05-17 10:55:00,45.2,45.32,45.18,45.23,10758.0,34.1879,34.2787,34.1728,34.2106,10758.0
2019-05-17 11:00:00,45.25,45.29,45.24,45.25,12495.0,34.2257,34.256,34.2181,34.2257,12495.0
2019-05-17 11:05:00,45.25,45.31,45.25,45.27,12854.0,34.2257,34.2711,34.2257,34.2408,12854.0
2019-05-17 11:10:00,45.3,45.33,45.27,45.3,12963.0,34.2635,34.2862,34.2408,34.2635,12963.0
2019-05-17 11:15:00,45.31,45.33,45.23,45.24,8110.0,34.2711,34.2862,34.2106,34.2181,8110.0
2019-05-17 11:20:00,45.23,45.24,45.2,45.24,4398.0,34.2106,34.2181,34.1879,34.2181,4398.0
2019-05-17 11:25:00,45.26,45.26,45.21,45.22,9349.0,34.2333,34.2333,34.1955,34.203,9349.0
2019-05-17 11:30:00,45.24,45.24,45.13,45.21,16235.0,34.2181,34.2181,34.1349,34.1955,16235.0
2019-05-17 11:35:00,45.19,45.21,45.16,45.17,4948.0,34.1803,34.1955,34.1576,34.1652,4948.0
2019-05-17 11:40:00,45.18,45.18,45.1,45.15,4068.0,34.1728,34.1728,34.1123,34.1501,4068.0
2019-05-17 11:45:00,45.14,45.18,45.11,45.13,9839.0,34.1425,34.1728,34.1198,34.1349,9839.0
2019-05-17 11:50:00,45.12,45.2,45.09,45.2,11682.0,34.1274,34.1879,34.1047,34.1879,11682.0
2019-05-17 11:55:00,45.21,45.24,45.17,45.24,4830.0,34.1955,34.2181,34.1652,34.2181,4830.0
2019-05-17 12:00:00,45.24,45.26,45.16,45.17,6552.0,34.2181,34.2333,34.1576,34.1652,6552.0
2019-05-17 12:05:00,45.17,45.17,45.1,45.11,8620.0,34.1652,34.1652,34.1123,34.1198,8620.0
2019-05-17 12:10:00,45.08,45.12,45.03,45.03,11144.0,34.0971,34.1274,34.0593,34.0593,11144.0
2019-05-17 12:15:00,45.02,45.1,45.02,45.07,6327.0,34.0517,34.1123,34.0517,34.0896,6327.0
2019-05-17 12:20:00,45.07,45.11,45.05,45.06,3695.0,34.0896,34.1198,34.0744,34.082,3695.0
2019-05-17 12:25:00,45.04,45.08,45.04,45.08,5256.0,34.0669,34.0971,34.0669,34.0971,5256.0
2019-05-17 12:30:00,45.05,45.08,45.01,45.02,6938.0,34.0744,34.0971,34.0442,34.0517,6938.0
2019-05-17 12:35:00,45.03,45.05,45.0,45.04,5320.0,34.0593,34.0744,34.0366,34.0669,5320.0
2019-05-17 12:40:00,45.03,45.12,45.03,45.1,5016.0,34.0593,34.1274,34.0593,34.1123,5016.0
2019-05-17 12:45:00,45.11,45.14,45.1,45.11,5155.0,34.1198,34.1425,34.1123,34.1198,5155.0
2019-05-17 12:50:00,45.12,45.13,45.08,45.12,5395.0,34.1274,34.1349,34.0971,34.1274,5395.0
2019-05-17 12:55:00,45.12,45.12,45.07,45.08,4394.0,34.1274,34.1274,34.0896,34.0971,4394.0
2019-05-17 13:00:00,45.08,45.12,45.07,45.11,5356.0,34.0971,34.1274,34.0896,34.1198,5356.0
2019-05-17 13:05:00,45.13,45.19,45.11,45.18,16680.0,34.1349,34.1803,34.1198,34.1728,16680.0
2019-05-17 13:10:00,45.18,45.19,45.11,45.12,4729.0,34.1728,34.1803,34.1198,34.1274,4729.0
2019-05-17 13:15:00,45.12,45.16,45.11,45.12,9017.0,34.1274,34.1576,34.1198,34.1274,9017.0
2019-05-17 13:20:00,45.12,45.15,45.12,45.14,6247.0,34.1274,34.1501,34.1274,34.1425,6247.0
2019-05-17 13:25:00,45.14,45.14,45.1,45.1,5356.0,34.1425,34.1425,34.1123,34.1123,5356.0
2019-05-17 13:30:00,45.11,45.22,45.08,45.22,36328.0,34.1198,34.203,34.0971,34.203,36328.0
2019-05-17 13:35:00,45.22,45.25,45.2,45.24,10522.0,34.203,34.2257,34.1879,34.2181,10522.0
2019-05-17 13:40:00,45.24,45.25,45.14,45.15,7227.0,34.2181,34.2257,34.1425,34.1501,7227.0
2019-05-17 13:45:00,45.16,45.2,45.13,45.16,7422.0,34.1576,34.1879,34.1349,34.1576,7422.0
2019-05-17 13:50:00,45.17,45.17,45.13,45.16,6332.0,34.1652,34.1652,34.1349,34.1576,6332.0
2019-05-17 13:55:00,45.16,45.18,45.15,45.16,4637.0,34.1576,34.1728,34.1501,34.1576,4637.0
2019-05-17 14:00:00,45.16,45.19,45.14,45.15,9118.0,34.1576,34.1803,34.1425,34.1501,9118.0
2019-05-17 14:05:00,45.16,45.16,45.1,45.13,10743.0,34.1576,34.1576,34.1123,34.1349,10743.0
2019-05-17 14:10:00,45.11,45.13,45.09,45.12,8750.0,34.1198,34.1349,34.1047,34.1274,8750.0
2019-05-17 14:15:00,45.12,45.13,45.09,45.11,17099.0,34.1274,34.1349,34.1047,34.1198,17099.0
2019-05-17 14:20:00,45.11,45.14,45.08,45.13,14729.0,34.1198,34.1425,34.0971,34.1349,14729.0
2019-05-17 14:25:00,45.13,45.14,45.11,45.14,15066.0,34.1349,34.1425,34.1198,34.1425,15066.0
2019-05-17 14:30:00,45.14,45.15,45.1,45.1,12770.0,34.1425,34.1501,34.1123,34.1123,12770.0
2019-05-17 14:35:00,45.09,45.14,45.09,45.11,13284.0,34.1047,34.1425,34.1047,34.1198,13284.0
2019-05-17 14:40:00,45.11,45.12,45.06,45.12,10085.0,34.1198,34.1274,34.082,34.1274,10085.0
2019-05-17 14:45:00,45.11,45.17,45.04,45.17,44472.0,34.1198,34.1652,34.0669,34.1652,44472.0
2019-05-17 14:50:00,45.16,45.19,45.15,45.18,17875.0,34.1576,34.1803,34.1501,34.1728,17875.0
2019-05-17 14:55:00,45.17,45.21,45.17,45.2,10724.0,34.1652,34.1955,34.1652,34.1879,10724.0
2019-05-17 15:00:00,45.2,45.23,45.03,45.04,23536.0,34.1879,34.2106,34.0593,34.0669,23536.0
2019-05-17 15:05:00,45.03,45.08,45.0,45.01,15510.0,34.0593,34.0971,34.0366,34.0442,15510.0
2019-05-17 15:10:00,45.0,45.05,44.96,45.05,23642.0,34.0366,34.0744,34.0064,34.0744,23642.0
2019-05-17 15:15:00,45.05,45.06,44.99,45.02,15409.0,34.0744,34.082,34.0291,34.0517,15409.0
2019-05-17 15:20:00,45.02,45.07,45.02,45.05,13430.0,34.0517,34.0896,34.0517,34.0744,13430.0
2019-05-17 15:25:00,45.06,45.1,45.02,45.09,9550.0,34.082,34.1123,34.0517,34.1047,9550.0
2019-05-17 15:30:00,45.09,45.1,45.0,45.03,17218.0,34.1047,34.1123,34.0366,34.0593,17218.0
2019-05-17 15:35:00,45.04,45.08,44.99,44.99,39315.0,34.0669,34.0971,34.0291,34.0291,39315.0
2019-05-17 15:40:00,44.98,45.07,44.93,45.03,55645.0,34.0215,34.0896,33.9837,34.0593,55645.0
2019-05-17 15:45:00,45.03,45.05,45.0,45.04,44928.0,34.0593,34.0744,34.0366,34.0669,44928.0
2019-05-17 15:50:00,45.04,45.13,45.01,45.09,59528.0,34.0669,34.1349,34.0442,34.1047,59528.0
2019-05-17 15:55:00,45.09,45.16,45.05,45.07,141385.0,34.1047,34.1576,34.0744,34.0896,141385.0
2019-05-20 09:30:00,43.94,44.07,43.56,43.67,161683.0,33.2349,33.3332,32.9474,33.0306,161683.0
2019-05-20 09:35:00,43.7,43.79,43.44,43.48,142119.0,33.0533,33.1214,32.8567,32.8869,142119.0
2019-05-20 09:40:00,43.49,43.78,43.46,43.77,125895.0,32.8945,33.1138,32.8718,33.1063,125895.0
2019-05-20 09:45:00,43.79,43.95,43.69,43.76,60558.0,33.1214,33.2424,33.0458,33.0987,60558.0
2019-05-20 09:50:00,43.75,43.8,43.59,43.65,64947.0,33.0912,33.129,32.9701,33.0155,64947.0
2019-05-20 09:55:00,43.67,43.84,43.52,43.54,83639.0,33.0306,33.1592,32.9172,32.9323,83639.0
2019-05-20 10:00:00,43.55,43.66,43.51,43.51,42149.0,32.9399,33.0231,32.9096,32.9096,42149.0
2019-05-20 10:05:00,43.52,43.57,43.41,43.45,53472.0,32.9172,32.955,32.834,32.8642,53472.0
2019-05-20 10:10:00,43.42,43.6,43.39,43.54,28265.0,32.8416,32.9777,32.8189,32.9323,28265.0
2019-05-20 10:15:00,43.55,43.65,43.55,43.59,28917.0,32.9399,33.0155,32.9399,32.9701,28917.0
2019-05-20 10:20:00,43.6,43.6,43.45,43.5,54759.0,32.9777,32.9777,32.8642,32.9021,54759.0
2019-05-20 10:25:00,43.5,43.62,43.47,43.56,50371.0,32.9021,32.9928,32.8794,32.9474,50371.0
2019-05-20 10:30:00,43.57,43.58,43.44,43.51,83740.0,32.955,32.9626,32.8567,32.9096,83740.0
2019-05-20 10:35:00,43.54,43.64,43.52,43.54,27966.0,32.9323,33.008,32.9172,32.9323,27966.0
2019-05-20 10:40:00,43.54,43.55,43.46,43.49,42262.0,32.9323,32.9399,32.8718,32.8945,42262.0
2019-05-20 10:45:00,43.5,43.58,43.49,43.56,23054.0,32.9021,32.9626,32.8945,32.9474,23054.0
2019-05-20 10:50:00,43.56,43.6,43.53,43.56,20199.0,32.9474,32.9777,32.9248,32.9474,20199.0
2019-05-20 10:55:00,43.57,43.63,43.56,43.63,27913.0,32.955,33.0004,32.9474,33.0004,27913.0
2019-05-20 11:00:00,43.63,43.64,43.52,43.53,39979.0,33.0004,33.008,32.9172,32.9248,39979.0
2019-05-20 11:05:00,43.54,43.58,43.52,43.55,23470.0,32.9323,32.9626,32.9172,32.9399,23470.0
2019-05-20 11:10:00,43.56,43.64,43.54,43.57,31858.0,32.9474,33.008,32.9323,32.955,31858.0
2019-05-20 11:15:00,43.58,43.61,43.54,43.58,21274.0,32.9626,32.9853,32.9323,32.9626,21274.0
2019-05-20 11:20:00,43.56,43.64,43.56,43.64,26169.0,32.9474,33.008,32.9474,33.008,26169.0
2019-05-20 11:25:00,43.65,43.75,43.65,43.7,35919.0,33.0155,33.0912,33.0155,33.0533,35919.0
2019-05-20 11:30:00,43.7,43.75,43.64,43.66,16836.0,33.0533,33.0912,33.008,33.0231,16836.0
2019-05-20 11:35:00,43.63,43.64,43.51,43.52,22166.0,33.0004,33.008,32.9096,32.9172,22166.0
2019-05-20 11:40:00,43.52,43.54,43.43,43.45,44102.0,32.9172,32.9323,32.8491,32.8642,44102.0
2019-05-20 11:45:00,43.45,43.56,43.45,43.51,19261.0,32.8642,32.9474,32.8642,32.9096,19261.0
2019-05-20 11:50:00,43.52,43.57,43.49,43.51,13201.0,32.9172,32.955,32.8945,32.9096,13201.0
2019-05-20 11:55:00,43.52,43.54,43.47,43.51,19863.0,32.9172,32.9323,32.8794,32.9096,19863.0
2019-05-20 12:00:00,43.5,43.51,43.48,43.5,19323.0,32.9021,32.9096,32.8869,32.9021,19323.0
2019-05-20 12:05:00,43.5,43.57,43.5,43.55,14840.0,32.9021,32.955,32.9021,32.9399,14840.0
2019-05-20 12:10:00,43.55,43.6,43.54,43.58,17633.0,32.9399,32.9777,32.9323,32.9626,17633.0
2019-05-20 12:15:00,43.57,43.59,43.54,43.54,14748.0,32.955,32.9701,32.9323,32.9323,14748.0
2019-05-20 12:20:00,43.55,43.55,43.43,43.44,31740.0,32.9399,32.9399,32.8491,32.8567,31740.0
2019-05-20 12:25:00,43.45,43.47,43.36,43.37,47131.0,32.8642,32.8794,32.7962,32.8037,47131.0
2019-05-20 12:30:00,43.38,43.4,43.31,43.36,37055.0,32.8113,32.8264,32.7584,32.7962,37055.0
2019-05-20 12:35:00,43.36,43.41,43.36,43.39,22203.0,32.7962,32.834,32.7962,32.8189,22203.0
2019-05-20 12:40:00,43.37,43.4,43.35,43.37,15795.0,32.8037,32.8264,32.7886,32.8037,15795.0
2019-05-20 12:45:00,43.36,43.39,43.34,43.38,13582.0,32.7962,32.8189,32.781,32.8113,13582.0
2019-05-20 12:50:00,43.38,43.39,43.28,43.28,29586.0,32.8113,32.8189,32.7357,32.7357,29586.0
2019-05-20 12:55:00,43.28,43.34,43.25,43.3,32649.0,32.7357,32.781,32.713,32.7508,32649.0
2019-05-20 13:00:00,43.29,43.3,43.27,43.29,14967.0,32.7432,32.7508,32.7281,32.7432,14967.0
2019-05-20 13:05:00,43.31,43.33,43.28,43.29,13302.0,32.7584,32.7735,32.7357,32.7432,13302.0
2019-05-20 13:10:00,43.29,43.31,43.25,43.28,32012.0,32.7432,32.7584,32.713,32.7357,32012.0
2019-05-20 13:15:00,43.28,43.31,43.26,43.26,20577.0,32.7357,32.7584,32.7205,32.7205,20577.0
2019-05-20 13:20:00,43.26,43.31,43.25,43.27,19439.0,32.7205,32.7584,32.713,32.7281,19439.0
2019-05-20 13:25:00,43.26,43.29,43.25,43.27,24398.0,32.7205,32.7432,32.713,32.7281,24398.0
2019-05-20 13:30:00,43.27,43.31,43.26,43.28,25437.0,32.7281,32.7584,32.7205,32.7357,25437.0
2019-05-20 13:35:00,43.28,43.32,43.27,43.29,19325.0,32.7357,32.7659,32.7281,32.7432,19325.0
2019-05-20 13:40:00,43.3,43.31,43.27,43.28,25361.0,32.7508,32.7584,32.7281,32.7357,25361.0
2019-05-20 13:45:00,43.28,43.31,43.27,43.29,22598.0,32.7357,32.7584,32.7281,32.7432,22598.0
2019-05-20 13:50:00,43.29,43.31,43.23,43.26,37475.0,32.7432,32.7584,32.6978,32.7205,37475.0
2019-05-20 13:55:00,43.25,43.28,43.19,43.28,31412.0,32.713,32.7357,32.6676,32.7357,31412.0
2019-05-20 14:00:00,43.27,43.31,43.17,43.18,25048.0,32.7281,32.7584,32.6525,32.66,25048.0
2019-05-20 14:05:00,43.17,43.23,43.16,43.17,18279.0,32.6525,32.6978,32.6449,32.6525,18279.0
2019-05-20 14:10:00,43.16,43.24,43.15,43.19,16869.0,32.6449,32.7054,32.6373,32.6676,16869.0
2019-05-20 14:15:00,43.18,43.21,43.16,43.19,18334.0,32.66,32.6827,32.6449,32.6676,18334.0
2019-05-20 14:20:00,43.19,43.2,43.17,43.17,14122.0,32.6676,32.6752,32.6525,32.6525,14122.0
2019-05-20 14:25:00,43.17,43.23,43.17,43.22,17311.0,32.6525,32.6978,32.6525,32.6903,17311.0
2019-05-20 14:30:00,43.21,43.27,43.21,43.26,16836.0,32.6827,32.7281,32.6827,32.7205,16836.0
2019-05-20 14:35:00,43.25,43.26,43.16,43.2,18503.0,32.713,32.7205,32.6449,32.6752,18503.0
2019-05-20 14:40:00,43.19,43.24,43.19,43.23,14682.0,32.6676,32.7054,32.6676,32.6978,14682.0
2019-05-20 14:45:00,43.22,43.23,43.19,43.2,19611.0,32.6903,32.6978,32.6676,32.6752,19611.0
2019-05-20 14:50:00,43.21,43.23,43.13,43.16,34511.0,32.6827,32.6978,32.6222,32.6449,34511.0
2019-05-20 14:55:00,43.15,43.17,43.12,43.16,20113.0,32.6373,32.6525,32.6146,32.6449,20113.0
2019-05-20 15:00:00,43.16,43.17,43.12,43.13,19178.0,32.6449,32.6525,32.6146,32.6222,19178.0
2019-05-20 15:05:00,43.13,43.17,43.12,43.14,30244.0,32.6222,32.6525,32.6146,32.6298,30244.0
2019-05-20 15:10:00,43.14,43.15,43.05,43.08,34117.0,32.6298,32.6373,32.5617,32.5844,34117.0
2019-05-20 15:15:00,43.08,43.14,43.06,43.12,26985.0,32.5844,32.6298,32.5693,32.6146,26985.0
2019-05-20 15:20:00,43.12,43.15,43.1,43.13,20182.0,32.6146,32.6373,32.5995,32.6222,20182.0
2019-05-20 15:25:00,43.12,43.16,43.07,43.16,30607.0,32.6146,32.6449,32.5768,32.6449,30607.0
2019-05-20 15:30:00,43.16,43.19,43.13,43.17,40458.0,32.6449,32.6676,32.6222,32.6525,40458.0
2019-05-20 15:35:00,43.16,43.26,43.16,43.23,47653.0,32.6449,32.7205,32.6449,32.6978,47653.0
2019-05-20 15:40:00,43.23,43.28,43.22,43.26,54444.0,32.6978,32.7357,32.6903,32.7205,54444.0
2019-05-20 15:45:00,43.26,43.28,43.21,43.21,58073.0,32.7205,32.7357,32.6827,32.6827,58073.0
2019-05-20 15:50:00,43.21,43.31,43.21,43.28,97905.0,32.6827,32.7584,32.6827,32.7357,97905.0
2019-05-20 15:55:00,43.28,43.3,43.17,43.19,223422.0,32.7357,32.7508,32.6525,32.6676,223422.0
2019-05-21 09:30:00,43.37,43.64,43.37,43.47,62606.0,32.8037,33.008,32.8037,32.8794,62606.0
2019-05-21 09:35:00,43.49,43.56,43.43,43.53,39934.0,32.8945,32.9474,32.8491,32.9248,39934.0
2019-05-21 09:40:00,43.53,43.6,43.49,43.49,45620.0,32.9248,32.9777,32.8945,32.8945,45620.0
2019-05-21 09:45:00,43.48,43.59,43.48,43.51,70478.0,32.8869,32.9701,32.8869,32.9096,70478.0
2019-05-21 09:50:00,43.51,43.55,43.44,43.47,96483.0,32.9096,32.9399,32.8567,32.8794,96483.0
2019-05-21 09:55:00,43.47,43.55,43.4,43.54,69350.0,32.8794,32.9399,32.8264,32.9323,69350.0
2019-05-21 10:00:00,43.54,43.8,43.51,43.71,66604.0,32.9323,33.129,32.9096,33.0609,66604.0
2019-05-21 10:05:00,43.7,43.75,43.66,43.73,21762.0,33.0533,33.0912,33.0231,33.076,21762.0
2019-05-21 10:10:00,43.74,43.81,43.71,43.81,19298.0,33.0836,33.1365,33.0609,33.1365,19298.0
2019-05-21 10:15:00,43.79,43.85,43.77,43.85,25526.0,33.1214,33.1668,33.1063,33.1668,25526.0
2019-05-21 10:20:00,43.85,43.88,43.8,43.85,27660.0,33.1668,33.1895,33.129,33.1668,27660.0
2019-05-21 10:25:00,43.85,43.93,43.83,43.9,45416.0,33.1668,33.2273,33.1517,33.2046,45416.0
2019-05-21 10:30:00,43.9,43.94,43.84,43.93,51340.0,33.2046,33.2349,33.1592,33.2273,51340.0
2019-05-21 10:35:00,43.93,44.0,43.91,43.99,42020.0,33.2273,33.2802,33.2122,33.2727,42020.0
2019-05-21 10:40:00,43.99,44.02,43.94,43.97,38771.0,33.2727,33.2954,33.2349,33.2576,38771.0
2019-05-21 10:45:00,43.96,44.08,43.96,44.07,54449.0,33.25,33.3408,33.25,33.3332,54449.0
2019-05-21 10:50:00,44.08,44.12,44.03,44.03,38823.0,33.3408,33.371,33.3029,33.3029,38823.0
2019-05-21 10:55:00,44.03,44.12,44.02,44.05,39506.0,33.3029,33.371,33.2954,33.3181,39506.0
2019-05-21 11:00:00,44.06,44.08,44.04,44.04,34644.0,33.3256,33.3408,33.3105,33.3105,34644.0
2019-05-21 11:05:00,44.04,44.13,44.04,44.12,17322.0,33.3105,33.3786,33.3105,33.371,17322.0
2019-05-21 11:10:00,44.13,44.14,44.04,44.07,45694.0,33.3786,33.3861,33.3105,33.3332,45694.0
2019-05-21 11:15:00,44.07,44.12,44.07,44.09,11437.0,33.3332,33.371,33.3332,33.3483,11437.0
2019-05-21 11:20:00,44.1,44.16,44.08,44.14,30783.0,33.3559,33.4013,33.3408,33.3861,30783.0
2019-05-21 11:25:00,44.14,44.18,44.11,44.15,25741.0,33.3861,33.4164,33.3634,33.3937,25741.0
2019-05-21 11:30:00,44.15,44.24,44.14,44.19,14565.0,33.3937,33.4618,33.3861,33.424,14565.0
2019-05-21 11:35:00,44.19,44.23,44.17,44.23,13302.0,33.424,33.4542,33.4088,33.4542,13302.0
2019-05-21 11:40:00,44.24,44.26,44.22,44.24,15275.0,33.4618,33.4769,33.4466,33.4618,15275.0
2019-05-21 11:45:00,44.25,44.26,44.21,44.23,24921.0,33.4693,33.4769,33.4391,33.4542,24921.0
2019-05-21 11:50:00,44.23,44.23,44.12,44.12,42272.0,33.4542,33.4542,33.371,33.371,42272.0
2019-05-21 11:55:00,44.13,44.17,44.11,44.15,24344.0,33.3786,33.4088,33.3634,33.3937,24344.0
2019-05-21 12:00:00,44.16,44.21,44.12,44.21,56980.0,33.4013,33.4391,33.371,33.4391,56980.0
2019-05-21 12:05:00,44.22,44.34,44.22,44.33,32778.0,33.4466,33.5374,33.4466,33.5298,32778.0
2019-05-21 12:10:00,44.34,44.39,44.31,44.38,23338.0,33.5374,33.5752,33.5147,33.5677,23338.0
2019-05-21 12:15:00,44.39,44.41,44.34,44.37,27282.0,33.5752,33.5904,33.5374,33.5601,27282.0
2019-05-21 12:20:00,44.37,44.39,44.33,44.37,29624.0,33.5601,33.5752,33.5298,33.5601,29624.0
2019-05-21 12:25:00,44.38,44.38,44.32,44.36,21934.0,33.5677,33.5677,33.5223,33.5525,21934.0
2019-05-21 12:30:00,44.36,44.38,44.33,44.34,27116.0,33.5525,33.5677,33.5298,33.5374,27116.0
2019-05-21 12:35:00,44.34,44.39,44.33,44.39,16059.0,33.5374,33.5752,33.5298,33.5752,16059.0
2019-05-21 12:40:00,44.39,44.46,44.39,44.46,27577.0,33.5752,33.6282,33.5752,33.6282,27577.0
2019-05-21 12:45:00,44.46,44.48,44.43,44.48,23078.0,33.6282,33.6433,33.6055,33.6433,23078.0
2019-05-21 12:50:00,44.48,44.49,44.43,44.43,18833.0,33.6433,33.6509,33.6055,33.6055,18833.0
2019-05-21 12:55:00,44.44,44.51,44.44,44.5,29824.0,33.613,33.666,33.613,33.6584,29824.0
2019-05-21 13:00:00,44.52,44.52,44.49,44.49,16331.0,33.6736,33.6736,33.6509,33.6509,16331.0
2019-05-21 13:05:00,44.5,44.51,44.44,44.44,19772.0,33.6584,33.666,33.613,33.613,19772.0
2019-05-21 13:10:00,44.45,44.46,44.42,44.44,15417.0,33.6206,33.6282,33.5979,33.613,15417.0
2019-05-21 13:15:00,44.44,44.46,44.42,44.44,14914.0,33.613,33.6282,33.5979,33.613,14914.0
2019-05-21 13:20:00,44.42,44.5,44.42,44.49,16463.0,33.5979,33.6584,33.5979,33.6509,16463.0
2019-05-21 13:25:00,44.49,44.53,44.48,44.53,13757.0,33.6509,33.6811,33.6433,33.6811,13757.0
2019-05-21 13:30:00,44.54,44.55,44.5,44.52,21385.0,33.6887,33.6963,33.6584,33.6736,21385.0
2019-05-21 13:35:00,44.52,44.54,44.49,44.52,16033.0,33.6736,33.6887,33.6509,33.6736,16033.0
2019-05-21 13:40:00,44.51,44.53,44.49,44.52,19465.0,33.666,33.6811,33.6509,33.6736,19465.0
2019-05-21 13:45:00,44.53,44.59,44.51,44.56,16098.0,33.6811,33.7265,33.666,33.7038,16098.0
2019-05-21 13:50:00,44.57,44.58,44.53,44.58,21255.0,33.7114,33.7189,33.6811,33.7189,21255.0
2019-05-21 13:55:00,44.58,44.65,44.57,44.64,52170.0,33.7189,33.7719,33.7114,33.7643,52170.0
2019-05-21 14:00:00,44.65,44.68,44.63,44.67,30553.0,33.7719,33.7946,33.7568,33.787,30553.0
2019-05-21 14:05:00,44.66,44.67,44.54,44.54,23950.0,33.7795,33.787,33.6887,33.6887,23950.0
2019-05-21 14:10:00,44.55,44.56,44.5,44.52,13941.0,33.6963,33.7038,33.6584,33.6736,13941.0
2019-05-21 14:15:00,44.5,44.52,44.46,44.49,22304.0,33.6584,33.6736,33.6282,33.6509,22304.0
2019-05-21 14:20:00,44.5,44.57,44.49,44.55,43391.0,33.6584,33.7114,33.6509,33.6963,43391.0
2019-05-21 14:25:00,44.56,44.62,44.56,44.61,38396.0,33.7038,33.7492,33.7038,33.7416,38396.0
2019-05-21 14:30:00,44.6,44.62,44.59,44.6,21819.0,33.7341,33.7492,33.7265,33.7341,21819.0
2019-05-21 14:35:00,44.61,44.61,44.57,44.58,42108.0,33.7416,33.7416,33.7114,33.7189,42108.0
2019-05-21 14:40:00,44.58,44.59,44.53,44.57,49787.0,33.7189,33.7265,33.6811,33.7114,49787.0
2019-05-21 14:45:00,44.55,44.56,44.5,44.51,25531.0,33.6963,33.7038,33.6584,33.666,25531.0
2019-05-21 14:50:00,44.5,44.53,44.49,44.5,25104.0,33.6584,33.6811,33.6509,33.6584,25104.0
2019-05-21 14:55:00,44.5,44.51,44.48,44.51,20456.0,33.6584,33.666,33.6433,33.666,20456.0
2019-05-21 15:00:00,44.51,44.51,44.45,44.47,31734.0,33.666,33.666,33.6206,33.6357,31734.0
2019-05-21 15:05:00,44.47,44.47,44.37,44.4,31176.0,33.6357,33.6357,33.5601,33.5828,31176.0
2019-05-21 15:10:00,44.41,44.45,44.38,44.44,64834.0,33.5904,33.6206,33.5677,33.613,64834.0
2019-05-21 15:15:00,44.43,44.43,44.39,44.42,22349.0,33.6055,33.6055,33.5752,33.5979,22349.0
2019-05-21 15:20:00,44.43,44.44,44.41,44.41,19944.0,33.6055,33.613,33.5904,33.5904,19944.0
2019-05-21 15:25:00,44.41,44.55,44.41,44.53,57181.0,33.5904,33.6963,33.5904,33.6811,57181.0
2019-05-21 15:30:00,44.53,44.54,44.47,44.48,27011.0,33.6811,33.6887,33.6357,33.6433,27011.0
2019-05-21 15:35:00,44.48,44.52,44.46,44.49,35733.0,33.6433,33.6736,33.6282,33.6509,35733.0
2019-05-21 15:40:00,44.48,44.5,44.45,44.5,49571.0,33.6433,33.6584,33.6206,33.6584,49571.0
2019-05-21 15:45:00,44.49,44.51,44.47,44.51,90169.0,33.6509,33.666,33.6357,33.666,90169.0
2019-05-21 15:50:00,44.51,44.52,44.46,44.46,69866.0,33.666,33.6736,33.6282,33.6282,69866.0
2019-05-21 15:55:00,44.46,44.52,44.45,44.52,212585.0,33.6282,33.6736,33.6206,33.6736,212585.0
2019-05-22 09:30:00,44.76,45.23,44.68,44.96,200066.0,33.8551,34.2106,33.7946,34.0064,200066.0
2019-05-22 09:35:00,44.97,45.08,44.79,44.81,132205.0,34.0139,34.0971,33.8778,33.8929,132205.0
2019-05-22 09:40:00,44.81,44.87,44.69,44.84,75446.0,33.8929,33.9383,33.8021,33.9156,75446.0
2019-05-22 09:45:00,44.82,44.95,44.78,44.9,45553.0,33.9005,33.9988,33.8702,33.961,45553.0
2019-05-22 09:50:00,44.9,45.04,44.87,45.03,77155.0,33.961,34.0669,33.9383,34.0593,77155.0
2019-05-22 09:55:00,45.03,45.1,44.99,45.06,46373.0,34.0593,34.1123,34.0291,34.082,46373.0
2019-05-22 10:00:00,45.06,45.18,45.05,45.1,71939.0,34.082,34.1728,34.0744,34.1123,71939.0
2019-05-22 10:05:00,45.09,45.09,44.95,44.98,27213.0,34.1047,34.1047,33.9988,34.0215,27213.0
2019-05-22 10:10:00,44.96,45.04,44.95,45.0,34403.0,34.0064,34.0669,33.9988,34.0366,34403.0
2019-05-22 10:15:00,44.99,45.18,44.99,45.14,43552.0,34.0291,34.1728,34.0291,34.1425,43552.0
2019-05-22 10:20:00,45.15,45.29,45.15,45.29,59540.0,34.1501,34.256,34.1501,34.256,59540.0
2019-05-22 10:25:00,45.28,45.32,45.23,45.25,48866.0,34.2484,34.2787,34.2106,34.2257,48866.0
2019-05-22 10:30:00,45.23,45.29,45.18,45.21,193323.0,34.2106,34.256,34.1728,34.1955,193323.0
2019-05-22 10:35:00,45.22,45.27,45.06,45.06,77235.0,34.203,34.2408,34.082,34.082,77235.0
2019-05-22 10:40:00,45.04,45.06,44.7,44.71,89840.0,34.0669,34.082,33.8097,33.8173,89840.0
2019-05-22 10:45:00,44.7,44.73,44.55,44.59,146367.0,33.8097,33.8324,33.6963,33.7265,146367.0
2019-05-22 10:50:00,44.59,44.64,44.5,44.53,44544.0,33.7265,33.7643,33.6584,33.6811,44544.0
2019-05-22 10:55:00,44.53,44.54,44.33,44.4,54995.0,33.6811,33.6887,33.5298,33.5828,54995.0
2019-05-22 11:00:00,44.4,44.43,44.29,44.32,28166.0,33.5828,33.6055,33.4996,33.5223,28166.0
2019-05-22 11:05:00,44.32,44.32,44.18,44.19,48783.0,33.5223,33.5223,33.4164,33.424,48783.0
2019-05-22 11:10:00,44.19,44.21,44.11,44.13,47758.0,33.424,33.4391,33.3634,33.3786,47758.0
2019-05-22 11:15:00,44.11,44.13,44.05,44.05,40061.0,33.3634,33.3786,33.3181,33.3181,40061.0
2019-05-22 11:20:00,44.04,44.11,44.01,44.11,44248.0,33.3105,33.3634,33.2878,33.3634,44248.0
2019-05-22 11:25:00,44.11,44.18,44.05,44.18,45625.0,33.3634,33.4164,33.3181,33.4164,45625.0
2019-05-22 11:30:00,44.17,44.24,44.09,44.12,32980.0,33.4088,33.4618,33.3483,33.371,32980.0
2019-05-22 11:35:00,44.12,44.15,44.09,44.11,11752.0,33.371,33.3937,33.3483,33.3634,11752.0
2019-05-22 11:40:00,44.11,44.11,44.03,44.09,23097.0,33.3634,33.3634,33.3029,33.3483,23097.0
2019-05-22 11:45:00,44.09,44.13,44.05,44.05,23629.0,33.3483,33.3786,33.3181,33.3181,23629.0
2019-05-22 11:50:00,44.07,44.11,44.03,44.05,20581.0,33.3332,33.3634,33.3029,33.3181,20581.0
2019-05-22 11:55:00,44.06,44.1,44.02,44.08,24677.0,33.3256,33.3559,33.2954,33.3408,24677.0
2019-05-22 12:00:00,44.07,44.17,44.07,44.14,27496.0,33.3332,33.4088,33.3332,33.3861,27496.0
2019-05-22 12:05:00,44.13,44.13,44.09,44.13,11274.0,33.3786,33.3786,33.3483,33.3786,11274.0
2019-05-22 12:10:00,44.13,44.13,44.01,44.02,25012.0,33.3786,33.3786,33.2878,33.2954,25012.0
2019-05-22 12:15:00,44.02,44.1,44.01,44.08,23178.0,33.2954,33.3559,33.2878,33.3408,23178.0
2019-05-22 12:20:00,44.09,44.1,44.06,44.07,12477.0,33.3483,33.3559,33.3256,33.3332,12477.0
2019-05-22 12:25:00,44.06,44.07,43.94,43.96,50248.0,33.3256,33.3332,33.2349,33.25,50248.0
2019-05-22 12:30:00,43.96,43.98,43.9,43.98,35469.0,33.25,33.2651,33.2046,33.2651,35469.0
2019-05-22 12:35:00,43.98,44.06,43.95,44.01,53767.0,33.2651,33.3256,33.2424,33.2878,53767.0
2019-05-22 12:40:00,44.02,44.07,43.97,44.02,56190.0,33.2954,33.3332,33.2576,33.2954,56190.0
2019-05-22 12:45:00,44.01,44.05,43.96,44.02,58843.0,33.2878,33.3181,33.25,33.2954,58843.0
2019-05-22 12:50:00,44.0,44.06,44.0,44.04,27415.0,33.2802,33.3256,33.2802,33.3105,27415.0
2019-05-22 12:55:00,44.05,44.1,44.04,44.05,19107.0,33.3181,33.3559,33.3105,33.3181,19107.0
2019-05-22 13:00:00,44.05,44.07,44.01,44.04,25736.0,33.3181,33.3332,33.2878,33.3105,25736.0
2019-05-22 13:05:00,44.03,44.04,43.96,43.97,25618.0,33.3029,33.3105,33.25,33.2576,25618.0
2019-05-22 13:10:00,43.98,44.09,43.97,44.09,24012.0,33.2651,33.3483,33.2576,33.3483,24012.0
2019-05-22 13:15:00,44.1,44.12,44.09,44.12,12339.0,33.3559,33.371,33.3483,33.371,12339.0
2019-05-22 13:20:00,44.11,44.18,44.07,44.16,33856.0,33.3634,33.4164,33.3332,33.4013,33856.0
2019-05-22 13:25:00,44.16,44.17,44.1,44.15,18789.0,33.4013,33.4088,33.3559,33.3937,18789.0
2019-05-22 13:30:00,44.14,44.15,44.11,44.14,12672.0,33.3861,33.3937,33.3634,33.3861,12672.0
2019-05-22 13:35:00,44.13,44.17,44.06,44.1,35631.0,33.3786,33.4088,33.3256,33.3559,35631.0
2019-05-22 13:40:00,44.1,44.26,44.1,44.24,25189.0,33.3559,33.4769,33.3559,33.4618,25189.0
2019-05-22 13:45:00,44.23,44.28,44.18,44.27,28582.0,33.4542,33.492,33.4164,33.4845,28582.0
2019-05-22 13:50:00,44.26,44.29,44.21,44.27,33131.0,33.4769,33.4996,33.4391,33.4845,33131.0
2019-05-22 13:55:00,44.26,44.32,44.23,44.24,26900.0,33.4769,33.5223,33.4542,33.4618,26900.0
2019-05-22 14:00:00,44.24,44.26,44.16,44.18,45586.0,33.4618,33.4769,33.4013,33.4164,45586.0
2019-05-22 14:05:00,44.19,44.28,44.16,44.25,35671.0,33.424,33.492,33.4013,33.4693,35671.0
2019-05-22 14:10:00,44.24,44.28,44.21,44.24,23379.0,33.4618,33.492,33.4391,33.4618,23379.0
2019-05-22 14:15:00,44.24,44.26,44.22,44.25,19898.0,33.4618,33.4769,33.4466,33.4693,19898.0
2019-05-22 14:20:00,44.25,44.26,44.21,44.23,30898.0,33.4693,33.4769,33.4391,33.4542,30898.0
2019-05-22 14:25:00,44.22,44.22,44.18,44.2,14160.0,33.4466,33.4466,33.4164,33.4315,14160.0
2019-05-22 14:30:00,44.2,44.27,44.2,44.24,20528.0,33.4315,33.4845,33.4315,33.4618,20528.0
2019-05-22 14:35:00,44.23,44.24,44.14,44.14,25714.0,33.4542,33.4618,33.3861,33.3861,25714.0
2019-05-22 14:40:00,44.14,44.17,44.13,44.14,12186.0,33.3861,33.4088,33.3786,33.3861,12186.0
2019-05-22 14:45:00,44.14,44.19,44.14,44.14,12695.0,33.3861,33.424,33.3861,33.3861,12695.0
2019-05-22 14:50:00,44.14,44.16,44.11,44.14,21186.0,33.3861,33.4013,33.3634,33.3861,21186.0
2019-05-22 14:55:00,44.14,44.16,44.12,44.14,19848.0,33.3861,33.4013,33.371,33.3861,19848.0
2019-05-22 15:00:00,44.14,44.17,44.11,44.12,21019.0,33.3861,33.4088,33.3634,33.371,21019.0
2019-05-22 15:05:00,44.11,44.12,44.07,44.09,19516.0,33.3634,33.371,33.3332,33.3483,19516.0
2019-05-22 15:10:00,44.09,44.12,44.06,44.06,22411.0,33.3483,33.371,33.3256,33.3256,22411.0
2019-05-22 15:15:00,44.06,44.07,44.02,44.05,26777.0,33.3256,33.3332,33.2954,33.3181,26777.0
2019-05-22 15:20:00,44.06,44.06,44.02,44.05,26115.0,33.3256,33.3256,33.2954,33.3181,26115.0
2019-05-22 15:25:00,44.05,44.11,44.04,44.04,31354.0,33.3181,33.3634,33.3105,33.3105,31354.0
2019-05-22 15:30:00,44.05,44.06,44.02,44.04,41566.0,33.3181,33.3256,33.2954,33.3105,41566.0
2019-05-22 15:35:00,44.04,44.05,44.0,44.04,47222.0,33.3105,33.3181,33.2802,33.3105,47222.0
2019-05-22 15:40:00,44.05,44.06,44.02,44.05,42496.0,33.3181,33.3256,33.2954,33.3181,42496.0
2019-05-22 15:45:00,44.04,44.05,43.99,44.01,81059.0,33.3105,33.3181,33.2727,33.2878,81059.0
2019-05-22 15:50:00,44.0,44.03,43.94,43.95,94649.0,33.2802,33.3029,33.2349,33.2424,94649.0
2019-05-22 15:55:00,43.94,43.98,43.9,43.9,240727.0,33.2349,33.2651,33.2046,33.2046,240727.0
2019-05-23 09:30:00,43.35,43.37,43.09,43.23,58494.0,32.7886,32.8037,32.592,32.6978,58494.0
2019-05-23 09:35:00,43.2,43.31,43.13,43.22,24320.0,32.6752,32.7584,32.6222,32.6903,24320.0
2019-05-23 09:40:00,43.19,43.26,43.16,43.2,27497.0,32.6676,32.7205,32.6449,32.6752,27497.0
2019-05-23 09:45:00,43.2,43.36,43.16,43.34,29484.0,32.6752,32.7962,32.6449,32.781,29484.0
2019-05-23 09:50:00,43.34,43.35,43.18,43.29,43705.0,32.781,32.7886,32.66,32.7432,43705.0
2019-05-23 09:55:00,43.29,43.41,43.25,43.39,32965.0,32.7432,32.834,32.713,32.8189,32965.0
2019-05-23 10:00:00,43.39,43.58,43.38,43.55,21947.0,32.8189,32.9626,32.8113,32.9399,21947.0
2019-05-23 10:05:00,43.54,43.56,43.42,43.43,13885.0,32.9323,32.9474,32.8416,32.8491,13885.0
2019-05-23 10:10:00,43.44,43.49,43.4,43.45,13155.0,32.8567,32.8945,32.8264,32.8642,13155.0
2019-05-23 10:15:00,43.47,43.49,43.44,43.47,11475.0,32.8794,32.8945,32.8567,32.8794,11475.0
2019-05-23 10:20:00,43.47,43.51,43.4,43.41,21531.0,32.8794,32.9096,32.8264,32.834,21531.0
2019-05-23 10:25:00,43.41,43.54,43.4,43.52,14545.0,32.834,32.9323,32.8264,32.9172,14545.0
2019-05-23 10:30:00,43.52,43.61,43.5,43.59,15986.0,32.9172,32.9853,32.9021,32.9701,15986.0
2019-05-23 10:35:00,43.62,43.62,43.49,43.56,12095.0,32.9928,32.9928,32.8945,32.9474,12095.0
2019-05-23 10:40:00,43.56,43.56,43.5,43.51,30328.0,32.9474,32.9474,32.9021,32.9096,30328.0
2019-05-23 10:45:00,43.5,43.56,43.47,43.48,10292.0,32.9021,32.9474,32.8794,32.8869,10292.0
2019-05-23 10:50:00,43.48,43.59,43.43,43.58,34225.0,32.8869,32.9701,32.8491,32.9626,34225.0
2019-05-23 10:55:00,43.59,43.6,43.55,43.59,30476.0,32.9701,32.9777,32.9399,32.9701,30476.0
2019-05-23 11:00:00,43.6,43.62,43.36,43.38,30912.0,32.9777,32.9928,32.7962,32.8113,30912.0
2019-05-23 11:05:00,43.38,43.52,43.35,43.46,48441.0,32.8113,32.9172,32.7886,32.8718,48441.0
2019-05-23 11:10:00,43.45,43.49,43.38,43.4,9803.0,32.8642,32.8945,32.8113,32.8264,9803.0
2019-05-23 11:15:00,43.39,43.45,43.38,43.42,6402.0,32.8189,32.8642,32.8113,32.8416,6402.0
2019-05-23 11:20:00,43.42,43.5,43.42,43.5,9769.0,32.8416,32.9021,32.8416,32.9021,9769.0
2019-05-23 11:25:00,43.5,43.58,43.5,43.55,15361.0,32.9021,32.9626,32.9021,32.9399,15361.0
2019-05-23 11:30:00,43.55,43.61,43.5,43.5,19821.0,32.9399,32.9853,32.9021,32.9021,19821.0
2019-05-23 11:35:00,43.5,43.54,43.47,43.5,5423.0,32.9021,32.9323,32.8794,32.9021,5423.0
2019-05-23 11:40:00,43.51,43.51,43.41,43.46,11679.0,32.9096,32.9096,32.834,32.8718,11679.0
2019-05-23 11:45:00,43.44,43.45,43.39,43.4,6894.0,32.8567,32.8642,32.8189,32.8264,6894.0
2019-05-23 11:50:00,43.4,43.4,43.3,43.3,8588.0,32.8264,32.8264,32.7508,32.7508,8588.0
2019-05-23 11:55:00,43.3,43.31,43.26,43.29,12945.0,32.7508,32.7584,32.7205,32.7432,12945.0
2019-05-23 12:00:00,43.3,43.38,43.28,43.36,9336.0,32.7508,32.8113,32.7357,32.7962,9336.0
2019-05-23 12:05:00,43.36,43.49,43.36,43.38,8655.0,32.7962,32.8945,32.7962,32.8113,8655.0
2019-05-23 12:10:00,43.4,43.45,43.36,43.45,7519.0,32.8264,32.8642,32.7962,32.8642,7519.0
2019-05-23 12:15:00,43.43,43.44,43.38,43.38,10875.0,32.8491,32.8567,32.8113,32.8113,10875.0
2019-05-23 12:20:00,43.38,43.41,43.35,43.4,7888.0,32.8113,32.834,32.7886,32.8264,7888.0
2019-05-23 12:25:00,43.4,43.44,43.4,43.42,5688.0,32.8264,32.8567,32.8264,32.8416,5688.0
2019-05-23 12:30:00,43.44,43.44,43.4,43.41,6235.0,32.8567,32.8567,32.8264,32.834,6235.0
2019-05-23 12:35:00,43.42,43.43,43.37,43.42,20589.0,32.8416,32.8491,32.8037,32.8416,20589.0
2019-05-23 12:40:00,43.42,43.47,43.42,43.46,24512.0,32.8416,32.8794,32.8416,32.8718,24512.0
2019-05-23 12:45:00,43.48,43.49,43.44,43.48,17719.0,32.8869,32.8945,32.8567,32.8869,17719.0
2019-05-23 12:50:00,43.48,43.48,43.29,43.31,34367.0,32.8869,32.8869,32.7432,32.7584,34367.0
2019-05-23 12:55:00,43.31,43.33,43.28,43.32,11756.0,32.7584,32.7735,32.7357,32.7659,11756.0
2019-05-23 13:00:00,43.31,43.34,43.28,43.33,8992.0,32.7584,32.781,32.7357,32.7735,8992.0
2019-05-23 13:05:00,43.33,43.35,43.31,43.33,8165.0,32.7735,32.7886,32.7584,32.7735,8165.0
2019-05-23 13:10:00,43.32,43.32,43.29,43.31,10454.0,32.7659,32.7659,32.7432,32.7584,10454.0
2019-05-23 13:15:00,43.3,43.33,43.27,43.33,21807.0,32.7508,32.7735,32.7281,32.7735,21807.0
2019-05-23 13:20:00,43.32,43.4,43.31,43.4,13828.0,32.7659,32.8264,32.7584,32.8264,13828.0
2019-05-23 13:25:00,43.4,43.51,43.39,43.46,19611.0,32.8264,32.9096,32.8189,32.8718,19611.0
2019-05-23 13:30:00,43.45,43.51,43.44,43.51,16254.0,32.8642,32.9096,32.8567,32.9096,16254.0
2019-05-23 13:35:00,43.51,43.52,43.45,43.49,14908.0,32.9096,32.9172,32.8642,32.8945,14908.0
2019-05-23 13:40:00,43.51,43.51,43.46,43.49,7864.0,32.9096,32.9096,32.8718,32.8945,7864.0
2019-05-23 13:45:00,43.48,43.49,43.45,43.45,9524.0,32.8869,32.8945,32.8642,32.8642,9524.0
2019-05-23 13:50:00,43.45,43.5,43.44,43.48,15561.0,32.8642,32.9021,32.8567,32.8869,15561.0
2019-05-23 13:55:00,43.49,43.53,43.46,43.52,11967.0,32.8945,32.9248,32.8718,32.9172,11967.0
2019-05-23 14:00:00,43.53,43.59,43.49,43.49,21533.0,32.9248,32.9701,32.8945,32.8945,21533.0
2019-05-23 14:05:00,43.5,43.52,43.45,43.45,12515.0,32.9021,32.9172,32.8642,32.8642,12515.0
2019-05-23 14:10:00,43.45,43.47,43.42,43.47,13058.0,32.8642,32.8794,32.8416,32.8794,13058.0
2019-05-23 14:15:00,43.47,43.51,43.45,43.48,14544.0,32.8794,32.9096,32.8642,32.8869,14544.0
2019-05-23 14:20:00,43.49,43.52,43.48,43.51,13135.0,32.8945,32.9172,32.8869,32.9096,13135.0
2019-05-23 14:25:00,43.51,43.53,43.48,43.48,18967.0,32.9096,32.9248,32.8869,32.8869,18967.0
2019-05-23 14:30:00,43.48,43.59,43.47,43.59,24891.0,32.8869,32.9701,32.8794,32.9701,24891.0
2019-05-23 14:35:00,43.58,43.58,43.53,43.56,29697.0,32.9626,32.9626,32.9248,32.9474,29697.0
2019-05-23 14:40:00,43.57,43.57,43.42,43.47,21333.0,32.955,32.955,32.8416,32.8794,21333.0
2019-05-23 14:45:00,43.48,43.48,43.45,43.46,9354.0,32.8869,32.8869,32.8642,32.8718,9354.0
2019-05-23 14:50:00,43.46,43.47,43.4,43.42,13520.0,32.8718,32.8794,32.8264,32.8416,13520.0
2019-05-23 14:55:00,43.42,43.44,43.33,43.39,30244.0,32.8416,32.8567,32.7735,32.8189,30244.0
2019-05-23 15:00:00,43.38,43.39,43.33,43.38,20698.0,32.8113,32.8189,32.7735,32.8113,20698.0
2019-05-23 15:05:00,43.37,43.43,43.35,43.41,34773.0,32.8037,32.8491,32.7886,32.834,34773.0
2019-05-23 15:10:00,43.42,43.44,43.34,43.34,76138.0,32.8416,32.8567,32.781,32.781,76138.0
2019-05-23 15:15:00,43.34,43.37,43.32,43.34,49406.0,32.781,32.8037,32.7659,32.781,49406.0
2019-05-23 15:20:00,43.35,43.42,43.34,43.36,50103.0,32.7886,32.8416,32.781,32.7962,50103.0
2019-05-23 15:25:00,43.35,43.46,43.34,43.41,71649.0,32.7886,32.8718,32.781,32.834,71649.0
2019-05-23 15:30:00,43.41,43.44,43.38,43.39,69944.0,32.834,32.8567,32.8113,32.8189,69944.0
2019-05-23 15:35:00,43.4,43.44,43.37,43.38,37325.0,32.8264,32.8567,32.8037,32.8113,37325.0
2019-05-23 15:40:00,43.38,43.4,43.33,43.36,56733.0,32.8113,32.8264,32.7735,32.7962,56733.0
2019-05-23 15:45:00,43.38,43.41,43.26,43.26,88471.0,32.8113,32.834,32.7205,32.7205,88471.0
2019-05-23 15:50:00,43.27,43.31,43.25,43.31,126837.0,32.7281,32.7584,32.713,32.7584,126837.0
2019-05-23 15:55:00,43.31,43.4,43.31,43.39,165839.0,32.7584,32.8264,32.7584,32.8189,165839.0
2019-05-24 09:30:00,43.43,43.74,43.36,43.73,98769.0,33.2331,33.4704,33.1796,33.4627,98769.0
2019-05-24 09:35:00,43.74,43.84,43.48,43.48,39485.0,33.4704,33.5469,33.2714,33.2714,39485.0
2019-05-24 09:40:00,43.5,43.53,43.26,43.3,34036.0,33.2867,33.3097,33.1031,33.1337,34036.0
2019-05-24 09:45:00,43.32,43.36,43.15,43.25,36582.0,33.149,33.1796,33.0189,33.0954,36582.0
2019-05-24 09:50:00,43.26,43.36,43.24,43.25,35207.0,33.1031,33.1796,33.0877,33.0954,35207.0
2019-05-24 09:55:00,43.24,43.29,43.19,43.21,31454.0,33.0877,33.126,33.0495,33.0648,31454.0
2019-05-24 10:00:00,43.23,43.33,43.23,43.29,38538.0,33.0801,33.1566,33.0801,33.126,38538.0
2019-05-24 10:05:00,43.29,43.33,43.24,43.26,17451.0,33.126,33.1566,33.0877,33.1031,17451.0
2019-05-24 10:10:00,43.25,43.29,43.23,43.24,22279.0,33.0954,33.126,33.0801,33.0877,22279.0
2019-05-24 10:15:00,43.25,43.28,43.24,43.27,18249.0,33.0954,33.1184,33.0877,33.1107,18249.0
2019-05-24 10:20:00,43.27,43.28,43.22,43.23,25620.0,33.1107,33.1184,33.0724,33.0801,25620.0
2019-05-24 10:25:00,43.22,43.23,43.17,43.17,9207.0,33.0724,33.0801,33.0342,33.0342,9207.0
2019-05-24 10:30:00,43.18,43.21,43.15,43.16,18993.0,33.0418,33.0648,33.0189,33.0265,18993.0
2019-05-24 10:35:00,43.16,43.21,43.14,43.16,13656.0,33.0265,33.0648,33.0112,33.0265,13656.0
2019-05-24 10:40:00,43.16,43.16,43.07,43.08,19592.0,33.0265,33.0265,32.9577,32.9653,19592.0
2019-05-24 10:45:00,43.09,43.1,43.0,43.0,28006.0,32.973,32.9806,32.9041,32.9041,28006.0
2019-05-24 10:50:00,43.0,43.02,42.87,42.9,54103.0,32.9041,32.9194,32.8046,32.8276,54103.0
2019-05-24 10:55:00,42.9,42.93,42.87,42.89,38091.0,32.8276,32.8505,32.8046,32.8199,38091.0
2019-05-24 11:00:00,42.91,42.92,42.84,42.85,18943.0,32.8352,32.8429,32.7817,32.7893,18943.0
2019-05-24 11:05:00,42.86,42.92,42.81,42.84,30540.0,32.797,32.8429,32.7587,32.7817,30540.0
2019-05-24 11:10:00,42.83,42.84,42.8,42.82,11403.0,32.774,32.7817,32.7511,32.7664,11403.0
2019-05-24 11:15:00,42.82,42.82,42.76,42.76,20324.0,32.7664,32.7664,32.7204,32.7204,20324.0
2019-05-24 11:20:00,42.77,42.77,42.74,42.76,32254.0,32.7281,32.7281,32.7051,32.7204,32254.0
2019-05-24 11:25:00,42.76,42.77,42.71,42.76,27493.0,32.7204,32.7281,32.6822,32.7204,27493.0
2019-05-24 11:30:00,42.76,42.8,42.75,42.77,17983.0,32.7204,32.7511,32.7128,32.7281,17983.0
2019-05-24 11:35:00,42.8,42.83,42.77,42.82,11418.0,32.7511,32.774,32.7281,32.7664,11418.0
2019-05-24 11:40:00,42.81,42.81,42.77,42.78,10310.0,32.7587,32.7587,32.7281,32.7357,10310.0
2019-05-24 11:45:00,42.79,42.79,42.75,42.76,9677.0,32.7434,32.7434,32.7128,32.7204,9677.0
2019-05-24 11:50:00,42.75,42.8,42.74,42.79,10802.0,32.7128,32.7511,32.7051,32.7434,10802.0
2019-05-24 11:55:00,42.79,42.8,42.78,42.79,13147.0,32.7434,32.7511,32.7357,32.7434,13147.0
2019-05-24 12:00:00,42.79,42.81,42.77,42.8,16615.0,32.7434,32.7587,32.7281,32.7511,16615.0
2019-05-24 12:05:00,42.8,42.84,42.79,42.8,10708.0,32.7511,32.7817,32.7434,32.7511,10708.0
2019-05-24 12:10:00,42.79,42.81,42.78,42.8,7379.0,32.7434,32.7587,32.7357,32.7511,7379.0
2019-05-24 12:15:00,42.8,42.8,42.73,42.74,15390.0,32.7511,32.7511,32.6975,32.7051,15390.0
2019-05-24 12:20:00,42.73,42.76,42.72,42.74,11097.0,32.6975,32.7204,32.6898,32.7051,11097.0
2019-05-24 12:25:00,42.73,42.81,42.72,42.8,14026.0,32.6975,32.7587,32.6898,32.7511,14026.0
2019-05-24 12:30:00,42.8,42.91,42.79,42.88,22475.0,32.7511,32.8352,32.7434,32.8123,22475.0
2019-05-24 12:35:00,42.87,42.89,42.82,42.89,28754.0,32.8046,32.8199,32.7664,32.8199,28754.0
2019-05-24 12:40:00,42.89,42.91,42.83,42.85,76254.0,32.8199,32.8352,32.774,32.7893,76254.0
2019-05-24 12:45:00,42.85,42.86,42.83,42.84,10125.0,32.7893,32.797,32.774,32.7817,10125.0
2019-05-24 12:50:00,42.84,42.85,42.8,42.83,22035.0,32.7817,32.7893,32.7511,32.774,22035.0
2019-05-24 12:55:00,42.84,42.84,42.81,42.83,15184.0,32.7817,32.7817,32.7587,32.774,15184.0
2019-05-24 13:00:00,42.83,42.87,42.82,42.85,25768.0,32.774,32.8046,32.7664,32.7893,25768.0
2019-05-24 13:05:00,42.84,42.9,42.82,42.87,17322.0,32.7817,32.8276,32.7664,32.8046,17322.0
2019-05-24 13:10:00,42.86,42.86,42.82,42.83,6279.0,32.797,32.797,32.7664,32.774,6279.0
2019-05-24 13:15:00,42.83,42.85,42.82,42.84,11678.0,32.774,32.7893,32.7664,32.7817,11678.0
2019-05-24 13:20:00,42.84,42.85,42.83,42.84,10072.0,32.7817,32.7893,32.774,32.7817,10072.0
2019-05-24 13:25:00,42.84,42.85,42.82,42.83,10041.0,32.7817,32.7893,32.7664,32.774,10041.0
2019-05-24 13:30:00,42.83,42.86,42.81,42.86,36820.0,32.774,32.797,32.7587,32.797,36820.0
2019-05-24 13:35:00,42.86,42.86,42.8,42.82,27746.0,32.797,32.797,32.7511,32.7664,27746.0
2019-05-24 13:40:00,42.82,42.83,42.79,42.8,22565.0,32.7664,32.774,32.7434,32.7511,22565.0
2019-05-24 13:45:00,42.8,42.81,42.79,42.81,13585.0,32.7511,32.7587,32.7434,32.7587,13585.0
2019-05-24 13:50:00,42.8,42.81,42.79,42.79,14226.0,32.7511,32.7587,32.7434,32.7434,14226.0
2019-05-24 13:55:00,42.8,42.8,42.77,42.78,18134.0,32.7511,32.7511,32.7281,32.7357,18134.0
2019-05-24 14:00:00,42.77,42.79,42.77,42.78,13853.0,32.7281,32.7434,32.7281,32.7357,13853.0
2019-05-24 14:05:00,42.78,42.78,42.7,42.76,26150.0,32.7357,32.7357,32.6745,32.7204,26150.0
2019-05-24 14:10:00,42.76,42.76,42.73,42.75,13651.0,32.7204,32.7204,32.6975,32.7128,13651.0
2019-05-24 14:15:00,42.74,42.76,42.73,42.76,24835.0,32.7051,32.7204,32.6975,32.7204,24835.0
2019-05-24 14:20:00,42.77,42.82,42.76,42.79,16791.0,32.7281,32.7664,32.7204,32.7434,16791.0
2019-05-24 14:25:00,42.8,42.82,42.79,42.8,14678.0,32.7511,32.7664,32.7434,32.7511,14678.0
2019-05-24 14:30:00,42.8,42.82,42.78,42.79,24780.0,32.7511,32.7664,32.7357,32.7434,24780.0
2019-05-24 14:35:00,42.79,42.82,42.77,42.8,23447.0,32.7434,32.7664,32.7281,32.7511,23447.0
2019-05-24 14:40:00,42.8,42.8,42.79,42.8,8713.0,32.7511,32.7511,32.7434,32.7511,8713.0
2019-05-24 14:45:00,42.8,42.8,42.77,42.77,17085.0,32.7511,32.7511,32.7281,32.7281,17085.0
2019-05-24 14:50:00,42.77,42.78,42.74,42.78,42682.0,32.7281,32.7357,32.7051,32.7357,42682.0
2019-05-24 14:55:00,42.79,42.81,42.78,42.78,51446.0,32.7434,32.7587,32.7357,32.7357,51446.0
2019-05-24 15:00:00,42.78,42.82,42.78,42.8,29129.0,32.7357,32.7664,32.7357,32.7511,29129.0
2019-05-24 15:05:00,42.8,42.82,42.78,42.82,30743.0,32.7511,32.7664,32.7357,32.7664,30743.0
2019-05-24 15:10:00,42.82,42.82,42.8,42.81,16395.0,32.7664,32.7664,32.7511,32.7587,16395.0
2019-05-24 15:15:00,42.81,42.82,42.77,42.77,25641.0,32.7587,32.7664,32.7281,32.7281,25641.0
2019-05-24 15:20:00,42.77,42.81,42.77,42.8,32654.0,32.7281,32.7587,32.7281,32.7511,32654.0
2019-05-24 15:25:00,42.79,42.81,42.77,42.8,33375.0,32.7434,32.7587,32.7281,32.7511,33375.0
2019-05-24 15:30:00,42.8,42.82,42.77,42.77,56626.0,32.7511,32.7664,32.7281,32.7281,56626.0
2019-05-24 15:35:00,42.77,42.81,42.77,42.8,36412.0,32.7281,32.7587,32.7281,32.7511,36412.0
2019-05-24 15:40:00,42.8,42.8,42.78,42.8,68243.0,32.7511,32.7511,32.7357,32.7511,68243.0
2019-05-24 15:45:00,42.8,42.8,42.76,42.77,58725.0,32.7511,32.7511,32.7204,32.7281,58725.0
2019-05-24 15:50:00,42.77,42.8,42.76,42.79,79724.0,32.7281,32.7511,32.7204,32.7434,79724.0
2019-05-24 15:55:00,42.78,42.8,42.7,42.77,157481.0,32.7357,32.7511,32.6745,32.7281,157481.0
2019-05-28 09:30:00,42.7,42.83,42.61,42.64,63958.0,32.6745,32.774,32.6057,32.6286,63958.0
2019-05-28 09:35:00,42.66,42.86,42.65,42.78,42613.0,32.6439,32.797,32.6363,32.7357,42613.0
2019-05-28 09:40:00,42.76,42.78,42.72,42.73,34167.0,32.7204,32.7357,32.6898,32.6975,34167.0
2019-05-28 09:45:00,42.74,42.75,42.66,42.75,33189.0,32.7051,32.7128,32.6439,32.7128,33189.0
2019-05-28 09:50:00,42.75,42.75,42.59,42.62,31510.0,32.7128,32.7128,32.5904,32.6133,31510.0
2019-05-28 09:55:00,42.63,42.64,42.57,42.62,22150.0,32.621,32.6286,32.5751,32.6133,22150.0
2019-05-28 10:00:00,42.64,42.77,42.62,42.71,71024.0,32.6286,32.7281,32.6133,32.6822,71024.0
2019-05-28 10:05:00,42.72,42.75,42.64,42.64,22578.0,32.6898,32.7128,32.6286,32.6286,22578.0
2019-05-28 10:10:00,42.65,42.66,42.57,42.58,23805.0,32.6363,32.6439,32.5751,32.5827,23805.0
2019-05-28 10:15:00,42.59,42.64,42.56,42.64,23012.0,32.5904,32.6286,32.5674,32.6286,23012.0
2019-05-28 10:20:00,42.65,42.7,42.63,42.66,39458.0,32.6363,32.6745,32.621,32.6439,39458.0
2019-05-28 10:25:00,42.66,42.7,42.57,42.66,51329.0,32.6439,32.6745,32.5751,32.6439,51329.0
2019-05-28 10:30:00,42.65,42.66,42.51,42.52,54056.0,32.6363,32.6439,32.5291,32.5368,54056.0
2019-05-28 10:35:00,42.53,42.57,42.5,42.5,66817.0,32.5444,32.5751,32.5215,32.5215,66817.0
2019-05-28 10:40:00,42.51,42.57,42.5,42.51,22184.0,32.5291,32.5751,32.5215,32.5291,22184.0
2019-05-28 10:45:00,42.5,42.51,42.42,42.46,30537.0,32.5215,32.5291,32.4603,32.4909,30537.0
2019-05-28 10:50:00,42.46,42.48,42.35,42.46,12141.0,32.4909,32.5062,32.4067,32.4909,12141.0
2019-05-28 10:55:00,42.45,42.52,42.43,42.48,19616.0,32.4832,32.5368,32.4679,32.5062,19616.0
2019-05-28 11:00:00,42.47,42.55,42.45,42.54,16411.0,32.4985,32.5598,32.4832,32.5521,16411.0
2019-05-28 11:05:00,42.54,42.58,42.49,42.52,27976.0,32.5521,32.5827,32.5138,32.5368,27976.0
2019-05-28 11:10:00,42.52,42.53,42.48,42.52,26223.0,32.5368,32.5444,32.5062,32.5368,26223.0
2019-05-28 11:15:00,42.52,42.63,42.49,42.61,23480.0,32.5368,32.621,32.5138,32.6057,23480.0
2019-05-28 11:20:00,42.61,42.64,42.55,42.58,24301.0,32.6057,32.6286,32.5598,32.5827,24301.0
2019-05-28 11:25:00,42.58,42.58,42.51,42.51,21473.0,32.5827,32.5827,32.5291,32.5291,21473.0
2019-05-28 11:30:00,42.49,42.53,42.44,42.52,19548.0,32.5138,32.5444,32.4756,32.5368,19548.0
2019-05-28 11:35:00,42.52,42.57,42.5,42.53,10575.0,32.5368,32.5751,32.5215,32.5444,10575.0
2019-05-28 11:40:00,42.53,42.53,42.49,42.52,19566.0,32.5444,32.5444,32.5138,32.5368,19566.0
2019-05-28 11:45:00,42.53,42.53,42.51,42.52,11886.0,32.5444,32.5444,32.5291,32.5368,11886.0
2019-05-28 11:50:00,42.51,42.53,42.49,42.53,20874.0,32.5291,32.5444,32.5138,32.5444,20874.0
2019-05-28 11:55:00,42.53,42.56,42.51,42.56,12480.0,32.5444,32.5674,32.5291,32.5674,12480.0
2019-05-28 12:00:00,42.56,42.56,42.46,42.56,53945.0,32.5674,32.5674,32.4909,32.5674,53945.0
2019-05-28 12:05:00,42.55,42.56,42.5,42.51,12971.0,32.5598,32.5674,32.5215,32.5291,12971.0
2019-05-28 12:10:00,42.53,42.69,42.53,42.66,19189.0,32.5444,32.6669,32.5444,32.6439,19189.0
2019-05-28 12:15:00,42.66,42.69,42.65,42.68,8337.0,32.6439,32.6669,32.6363,32.6592,8337.0
2019-05-28 12:20:00,42.69,42.75,42.69,42.72,8700.0,32.6669,32.7128,32.6669,32.6898,8700.0
2019-05-28 12:25:00,42.73,42.77,42.73,42.73,5874.0,32.6975,32.7281,32.6975,32.6975,5874.0
2019-05-28 12:30:00,42.73,42.78,42.73,42.77,14323.0,32.6975,32.7357,32.6975,32.7281,14323.0
2019-05-28 12:35:00,42.76,42.76,42.7,42.72,39090.0,32.7204,32.7204,32.6745,32.6898,39090.0
2019-05-28 12:40:00,42.72,42.75,42.71,42.72,12333.0,32.6898,32.7128,32.6822,32.6898,12333.0
2019-05-28 12:45:00,42.71,42.79,42.71,42.79,9950.0,32.6822,32.7434,32.6822,32.7434,9950.0
2019-05-28 12:50:00,42.79,42.82,42.75,42.79,14008.0,32.7434,32.7664,32.7128,32.7434,14008.0
2019-05-28 12:55:00,42.79,42.79,42.69,42.69,11448.0,32.7434,32.7434,32.6669,32.6669,11448.0
2019-05-28 13:00:00,42.7,42.74,42.69,42.7,20507.0,32.6745,32.7051,32.6669,32.6745,20507.0
2019-05-28 13:05:00,42.7,42.7,42.65,42.66,12749.0,32.6745,32.6745,32.6363,32.6439,12749.0
2019-05-28 13:10:00,42.67,42.67,42.58,42.59,20821.0,32.6516,32.6516,32.5827,32.5904,20821.0
2019-05-28 13:15:00,42.59,42.63,42.5,42.52,23425.0,32.5904,32.621,32.5215,32.5368,23425.0
2019-05-28 13:20:00,42.51,42.59,42.51,42.59,10587.0,32.5291,32.5904,32.5291,32.5904,10587.0
2019-05-28 13:25:00,42.59,42.59,42.55,42.55,11089.0,32.5904,32.5904,32.5598,32.5598,11089.0
2019-05-28 13:30:00,42.56,42.57,42.52,42.52,12563.0,32.5674,32.5751,32.5368,32.5368,12563.0
2019-05-28 13:35:00,42.52,42.57,42.52,42.54,17937.0,32.5368,32.5751,32.5368,32.5521,17937.0
2019-05-28 13:40:00,42.54,42.56,42.52,42.54,7713.0,32.5521,32.5674,32.5368,32.5521,7713.0
2019-05-28 13:45:00,42.54,42.55,42.5,42.51,20477.0,32.5521,32.5598,32.5215,32.5291,20477.0
2019-05-28 13:50:00,42.5,42.5,42.46,42.48,20749.0,32.5215,32.5215,32.4909,32.5062,20749.0
2019-05-28 13:55:00,42.49,42.5,42.47,42.48,18288.0,32.5138,32.5215,32.4985,32.5062,18288.0
2019-05-28 14:00:00,42.48,42.49,42.39,42.41,32260.0,32.5062,32.5138,32.4373,32.4526,32260.0
2019-05-28 14:05:00,42.4,42.44,42.39,42.44,10348.0,32.445,32.4756,32.4373,32.4756,10348.0
2019-05-28 14:10:00,42.43,42.46,42.42,42.42,16218.0,32.4679,32.4909,32.4603,32.4603,16218.0
2019-05-28 14:15:00,42.43,42.46,42.4,42.4,23746.0,32.4679,32.4909,32.445,32.445,23746.0
2019-05-28 14:20:00,42.4,42.41,42.38,42.41,9213.0,32.445,32.4526,32.4297,32.4526,9213.0
2019-05-28 14:25:00,42.41,42.42,42.36,42.36,17303.0,32.4526,32.4603,32.4144,32.4144,17303.0
2019-05-28 14:30:00,42.36,42.47,42.34,42.47,23402.0,32.4144,32.4985,32.3991,32.4985,23402.0
2019-05-28 14:35:00,42.46,42.47,42.41,42.43,21013.0,32.4909,32.4985,32.4526,32.4679,21013.0
2019-05-28 14:40:00,42.42,42.43,42.37,42.38,18487.0,32.4603,32.4679,32.422,32.4297,18487.0
2019-05-28 14:45:00,42.38,42.48,42.38,42.47,25522.0,32.4297,32.5062,32.4297,32.4985,25522.0
2019-05-28 14:50:00,42.46,42.49,42.4,42.41,20000.0,32.4909,32.5138,32.445,32.4526,20000.0
2019-05-28 14:55:00,42.42,42.5,42.4,42.49,18773.0,32.4603,32.5215,32.445,32.5138,18773.0
2019-05-28 15:00:00,42.49,42.49,42.43,42.45,19265.0,32.5138,32.5138,32.4679,32.4832,19265.0
2019-05-28 15:05:00,42.46,42.51,42.46,42.46,14939.0,32.4909,32.5291,32.4909,32.4909,14939.0
2019-05-28 15:10:00,42.46,42.48,42.42,42.48,14928.0,32.4909,32.5062,32.4603,32.5062,14928.0
2019-05-28 15:15:00,42.48,42.56,42.48,42.55,18358.0,32.5062,32.5674,32.5062,32.5598,18358.0
2019-05-28 15:20:00,42.56,42.57,42.52,42.56,22056.0,32.5674,32.5751,32.5368,32.5674,22056.0
2019-05-28 15:25:00,42.57,42.6,42.54,42.57,22365.0,32.5751,32.598,32.5521,32.5751,22365.0
2019-05-28 15:30:00,42.56,42.57,42.5,42.51,30928.0,32.5674,32.5751,32.5215,32.5291,30928.0
2019-05-28 15:35:00,42.51,42.54,42.48,42.54,32765.0,32.5291,32.5521,32.5062,32.5521,32765.0
2019-05-28 15:40:00,42.54,42.55,42.48,42.51,45747.0,32.5521,32.5598,32.5062,32.5291,45747.0
2019-05-28 15:45:00,42.51,42.53,42.48,42.51,71789.0,32.5291,32.5444,32.5062,32.5291,71789.0
2019-05-28 15:50:00,42.52,42.65,42.51,42.64,91458.0,32.5368,32.6363,32.5291,32.6286,91458.0
2019-05-28 15:55:00,42.64,42.64,42.52,42.52,212160.0,32.6286,32.6286,32.5368,32.5368,212160.0
2019-05-29 09:30:00,42.22,42.22,41.83,41.88,64915.0,32.3072,32.3072,32.0088,32.0471,64915.0
2019-05-29 09:35:00,41.89,42.03,41.88,41.96,29891.0,32.0547,32.1618,32.0471,32.1083,29891.0
2019-05-29 09:40:00,41.96,42.2,41.94,42.17,24454.0,32.1083,32.2919,32.093,32.269,24454.0
2019-05-29 09:45:00,42.17,42.25,42.13,42.25,20548.0,32.269,32.3302,32.2384,32.3302,20548.0
2019-05-29 09:50:00,42.26,42.26,42.08,42.19,17932.0,32.3378,32.3378,32.2001,32.2843,17932.0
2019-05-29 09:55:00,42.2,42.39,42.19,42.37,24287.0,32.2919,32.4373,32.2843,32.422,24287.0
2019-05-29 10:00:00,42.36,42.36,42.22,42.27,9972.0,32.4144,32.4144,32.3072,32.3455,9972.0
2019-05-29 10:05:00,42.27,42.31,42.16,42.19,11887.0,32.3455,32.3761,32.2613,32.2843,11887.0
2019-05-29 10:10:00,42.18,42.18,42.09,42.14,12406.0,32.2766,32.2766,32.2078,32.246,12406.0
2019-05-29 10:15:00,42.15,42.29,42.15,42.29,111842.0,32.2537,32.3608,32.2537,32.3608,111842.0
2019-05-29 10:20:00,42.33,42.34,42.28,42.31,6769.0,32.3914,32.3991,32.3531,32.3761,6769.0
2019-05-29 10:25:00,42.3,42.35,42.28,42.35,7052.0,32.3684,32.4067,32.3531,32.4067,7052.0
2019-05-29 10:30:00,42.35,42.45,42.34,42.41,12780.0,32.4067,32.4832,32.3991,32.4526,12780.0
2019-05-29 10:35:00,42.4,42.46,42.36,42.41,35478.0,32.445,32.4909,32.4144,32.4526,35478.0
2019-05-29 10:40:00,42.4,42.42,42.36,42.36,15030.0,32.445,32.4603,32.4144,32.4144,15030.0
2019-05-29 10:45:00,42.34,42.34,42.2,42.24,19791.0,32.3991,32.3991,32.2919,32.3225,19791.0
2019-05-29 10:50:00,42.25,42.28,42.13,42.16,22191.0,32.3302,32.3531,32.2384,32.2613,22191.0
2019-05-29 10:55:00,42.15,42.2,42.08,42.09,18946.0,32.2537,32.2919,32.2001,32.2078,18946.0
2019-05-29 11:00:00,42.07,42.16,42.03,42.13,22949.0,32.1924,32.2613,32.1618,32.2384,22949.0
2019-05-29 11:05:00,42.12,42.17,42.08,42.1,21205.0,32.2307,32.269,32.2001,32.2154,21205.0
2019-05-29 11:10:00,42.11,42.13,41.97,41.98,15598.0,32.2231,32.2384,32.1159,32.1236,15598.0
2019-05-29 11:15:00,41.99,42.0,41.95,41.97,10387.0,32.1312,32.1389,32.1006,32.1159,10387.0
2019-05-29 11:20:00,41.96,41.99,41.92,41.97,8758.0,32.1083,32.1312,32.0777,32.1159,8758.0
2019-05-29 11:25:00,41.97,42.0,41.95,41.97,9516.0,32.1159,32.1389,32.1006,32.1159,9516.0
2019-05-29 11:30:00,42.01,42.03,41.94,42.0,11001.0,32.1465,32.1618,32.093,32.1389,11001.0
2019-05-29 11:35:00,42.0,42.04,41.92,41.92,11553.0,32.1389,32.1695,32.0777,32.0777,11553.0
2019-05-29 11:40:00,41.91,41.93,41.81,41.84,13854.0,32.07,32.0853,31.9935,32.0165,13854.0
2019-05-29 11:45:00,41.85,41.91,41.84,41.86,14847.0,32.0241,32.07,32.0165,32.0318,14847.0
2019-05-29 11:50:00,41.85,41.87,41.79,41.82,16626.0,32.0241,32.0394,31.9782,32.0011,16626.0
2019-05-29 11:55:00,41.82,41.86,41.81,41.84,10128.0,32.0011,32.0318,31.9935,32.0165,10128.0
2019-05-29 12:00:00,41.84,41.85,41.79,41.84,20673.0,32.0165,32.0241,31.9782,32.0165,20673.0
2019-05-29 12:05:00,41.83,41.93,41.81,41.9,12767.0,32.0088,32.0853,31.9935,32.0624,12767.0
2019-05-29 12:10:00,41.89,41.92,41.86,41.91,8706.0,32.0547,32.0777,32.0318,32.07,8706.0
2019-05-29 12:15:00,41.9,41.9,41.85,41.89,10252.0,32.0624,32.0624,32.0241,32.0547,10252.0
2019-05-29 12:20:00,41.89,41.89,41.83,41.86,9417.0,32.0547,32.0547,32.0088,32.0318,9417.0
2019-05-29 12:25:00,41.85,41.97,41.85,41.95,13127.0,32.0241,32.1159,32.0241,32.1006,13127.0
2019-05-29 12:30:00,41.94,41.97,41.9,41.94,11083.0,32.093,32.1159,32.0624,32.093,11083.0
2019-05-29 12:35:00,41.93,41.93,41.89,41.91,10372.0,32.0853,32.0853,32.0547,32.07,10372.0
2019-05-29 12:40:00,41.92,41.92,41.86,41.91,11628.0,32.0777,32.0777,32.0318,32.07,11628.0
2019-05-29 12:45:00,41.91,41.94,41.88,41.88,13378.0,32.07,32.093,32.0471,32.0471,13378.0
2019-05-29 12:50:00,41.9,41.9,41.8,41.8,13700.0,32.0624,32.0624,31.9858,31.9858,13700.0
2019-05-29 12:55:00,41.8,41.83,41.77,41.81,12122.0,31.9858,32.0088,31.9629,31.9935,12122.0
2019-05-29 13:00:00,41.81,41.83,41.75,41.78,10754.0,31.9935,32.0088,31.9476,31.9705,10754.0
2019-05-29 13:05:00,41.78,41.95,41.77,41.95,15870.0,31.9705,32.1006,31.9629,32.1006,15870.0
2019-05-29 13:10:00,41.96,41.99,41.9,41.94,24424.0,32.1083,32.1312,32.0624,32.093,24424.0
2019-05-29 13:15:00,41.94,41.94,41.86,41.88,21124.0,32.093,32.093,32.0318,32.0471,21124.0
2019-05-29 13:20:00,41.88,41.95,41.84,41.93,9216.0,32.0471,32.1006,32.0165,32.0853,9216.0
2019-05-29 13:25:00,41.93,41.95,41.88,41.93,13282.0,32.0853,32.1006,32.0471,32.0853,13282.0
2019-05-29 13:30:00,41.92,41.95,41.9,41.94,13031.0,32.0777,32.1006,32.0624,32.093,13031.0
2019-05-29 13:35:00,41.94,41.97,41.91,41.97,25822.0,32.093,32.1159,32.07,32.1159,25822.0
2019-05-29 13:40:00,41.97,41.98,41.8,41.83,35316.0,32.1159,32.1236,31.9858,32.0088,35316.0
2019-05-29 13:45:00,41.83,41.89,41.82,41.85,47826.0,32.0088,32.0547,32.0011,32.0241,47826.0
2019-05-29 13:50:00,41.85,41.89,41.8,41.8,15718.0,32.0241,32.0547,31.9858,31.9858,15718.0
2019-05-29 13:55:00,41.81,41.86,41.8,41.82,8973.0,31.9935,32.0318,31.9858,32.0011,8973.0
2019-05-29 14:00:00,41.81,41.89,41.81,41.87,9691.0,31.9935,32.0547,31.9935,32.0394,9691.0
2019-05-29 14:05:00,41.87,41.87,41.83,41.83,6046.0,32.0394,32.0394,32.0088,32.0088,6046.0
2019-05-29 14:10:00,41.83,41.84,41.77,41.79,7880.0,32.0088,32.0165,31.9629,31.9782,7880.0
2019-05-29 14:15:00,41.8,41.84,41.79,41.79,9779.0,31.9858,32.0165,31.9782,31.9782,9779.0
2019-05-29 14:20:00,41.8,41.83,41.77,41.78,11145.0,31.9858,32.0088,31.9629,31.9705,11145.0
2019-05-29 14:25:00,41.78,41.81,41.76,41.81,14137.0,31.9705,31.9935,31.9552,31.9935,14137.0
2019-05-29 14:30:00,41.81,41.81,41.74,41.76,17978.0,31.9935,31.9935,31.9399,31.9552,17978.0
2019-05-29 14:35:00,41.76,41.76,41.67,41.69,57030.0,31.9552,31.9552,31.8864,31.9017,57030.0
2019-05-29 14:40:00,41.68,41.76,41.62,41.71,74709.0,31.894,31.9552,31.8481,31.917,74709.0
2019-05-29 14:45:00,41.71,41.82,41.71,41.81,11690.0,31.917,32.0011,31.917,31.9935,11690.0
2019-05-29 14:50:00,41.81,41.81,41.76,41.76,10691.0,31.9935,31.9935,31.9552,31.9552,10691.0
2019-05-29 14:55:00,41.76,41.8,41.74,41.77,15609.0,31.9552,31.9858,31.9399,31.9629,15609.0
2019-05-29 15:00:00,41.77,41.78,41.7,41.73,21646.0,31.9629,31.9705,31.9093,31.9323,21646.0
2019-05-29 15:05:00,41.72,41.76,41.7,41.74,14393.0,31.9246,31.9552,31.9093,31.9399,14393.0
2019-05-29 15:10:00,41.75,41.79,41.73,41.79,18798.0,31.9476,31.9782,31.9323,31.9782,18798.0
2019-05-29 15:15:00,41.78,41.8,41.76,41.79,17085.0,31.9705,31.9858,31.9552,31.9782,17085.0
2019-05-29 15:20:00,41.79,41.9,41.79,41.89,13483.0,31.9782,32.0624,31.9782,32.0547,13483.0
2019-05-29 15:25:00,41.9,41.94,41.88,41.94,18027.0,32.0624,32.093,32.0471,32.093,18027.0
2019-05-29 15:30:00,41.95,42.02,41.92,42.02,27716.0,32.1006,32.1542,32.0777,32.1542,27716.0
2019-05-29 15:35:00,42.04,42.13,42.04,42.09,29612.0,32.1695,32.2384,32.1695,32.2078,29612.0
2019-05-29 15:40:00,42.1,42.16,42.1,42.1,38670.0,32.2154,32.2613,32.2154,32.2154,38670.0
2019-05-29 15:45:00,42.11,42.11,42.05,42.07,64359.0,32.2231,32.2231,32.1771,32.1924,64359.0
2019-05-29 15:50:00,42.06,42.07,41.97,42.06,57210.0,32.1848,32.1924,32.1159,32.1848,57210.0
2019-05-29 15:55:00,42.07,42.08,41.99,42.0,146240.0,32.1924,32.2001,32.1312,32.1389,146240.0
2019-05-30 09:30:00,42.3,42.35,42.12,42.12,37323.0,32.3684,32.4067,32.2307,32.2307,37323.0
2019-05-30 09:35:00,42.16,42.34,42.12,42.31,27619.0,32.2613,32.3991,32.2307,32.3761,27619.0
2019-05-30 09:40:00,42.3,42.49,42.28,42.45,42353.0,32.3684,32.5138,32.3531,32.4832,42353.0
2019-05-30 09:45:00,42.44,42.44,42.29,42.35,14671.0,32.4756,32.4756,32.3608,32.4067,14671.0
2019-05-30 09:50:00,42.34,42.34,42.24,42.3,12847.0,32.3991,32.3991,32.3225,32.3684,12847.0
2019-05-30 09:55:00,42.3,42.35,42.25,42.33,15345.0,32.3684,32.4067,32.3302,32.3914,15345.0
2019-05-30 10:00:00,42.33,42.35,42.28,42.3,14160.0,32.3914,32.4067,32.3531,32.3684,14160.0
2019-05-30 10:05:00,42.29,42.29,42.19,42.24,14580.0,32.3608,32.3608,32.2843,32.3225,14580.0
2019-05-30 10:10:00,42.22,42.24,42.14,42.15,22724.0,32.3072,32.3225,32.246,32.2537,22724.0
2019-05-30 10:15:00,42.16,42.2,42.14,42.16,10175.0,32.2613,32.2919,32.246,32.2613,10175.0
2019-05-30 10:20:00,42.16,42.17,42.1,42.15,8840.0,32.2613,32.269,32.2154,32.2537,8840.0
2019-05-30 10:25:00,42.15,42.16,42.05,42.05,47005.0,32.2537,32.2613,32.1771,32.1771,47005.0
2019-05-30 10:30:00,42.06,42.14,42.05,42.13,12502.0,32.1848,32.246,32.1771,32.2384,12502.0
2019-05-30 10:35:00,42.12,42.16,42.1,42.11,17610.0,32.2307,32.2613,32.2154,32.2231,17610.0
2019-05-30 10:40:00,42.09,42.12,42.07,42.08,11848.0,32.2078,32.2307,32.1924,32.2001,11848.0
2019-05-30 10:45:00,42.07,42.08,41.99,41.99,12859.0,32.1924,32.2001,32.1312,32.1312,12859.0
2019-05-30 10:50:00,41.98,41.99,41.85,41.88,15905.0,32.1236,32.1312,32.0241,32.0471,15905.0
2019-05-30 10:55:00,41.88,41.93,41.84,41.85,28312.0,32.0471,32.0853,32.0165,32.0241,28312.0
2019-05-30 11:00:00,41.84,41.86,41.77,41.82,32167.0,32.0165,32.0318,31.9629,32.0011,32167.0
2019-05-30 11:05:00,41.82,41.83,41.7,41.79,26445.0,32.0011,32.0088,31.9093,31.9782,26445.0
2019-05-30 11:10:00,41.79,41.81,41.76,41.79,117385.0,31.9782,31.9935,31.9552,31.9782,117385.0
2019-05-30 11:15:00,41.8,41.8,41.66,41.67,15429.0,31.9858,31.9858,31.8787,31.8864,15429.0
2019-05-30 11:20:00,41.67,41.71,41.64,41.67,16248.0,31.8864,31.917,31.8634,31.8864,16248.0
2019-05-30 11:25:00,41.66,41.67,41.61,41.63,32082.0,31.8787,31.8864,31.8405,31.8558,32082.0
2019-05-30 11:30:00,41.63,41.66,41.59,41.65,29185.0,31.8558,31.8787,31.8251,31.8711,29185.0
2019-05-30 11:35:00,41.65,41.68,41.64,41.64,19968.0,31.8711,31.894,31.8634,31.8634,19968.0
2019-05-30 11:40:00,41.65,41.67,41.58,41.59,16802.0,31.8711,31.8864,31.8175,31.8251,16802.0
2019-05-30 11:45:00,41.58,41.62,41.58,41.61,17924.0,31.8175,31.8481,31.8175,31.8405,17924.0
2019-05-30 11:50:00,41.61,41.63,41.53,41.57,17521.0,31.8405,31.8558,31.7792,31.8098,17521.0
2019-05-30 11:55:00,41.57,41.68,41.57,41.65,24519.0,31.8098,31.894,31.8098,31.8711,24519.0
2019-05-30 12:00:00,41.66,41.69,41.61,41.62,20972.0,31.8787,31.9017,31.8405,31.8481,20972.0
2019-05-30 12:05:00,41.62,41.65,41.59,41.61,16084.0,31.8481,31.8711,31.8251,31.8405,16084.0
2019-05-30 12:10:00,41.62,41.69,41.62,41.67,23646.0,31.8481,31.9017,31.8481,31.8864,23646.0
2019-05-30 12:15:00,41.68,41.73,41.68,41.7,17683.0,31.894,31.9323,31.894,31.9093,17683.0
2019-05-30 12:20:00,41.7,41.75,41.69,41.73,38287.0,31.9093,31.9476,31.9017,31.9323,38287.0
2019-05-30 12:25:00,41.73,41.77,41.69,41.71,42208.0,31.9323,31.9629,31.9017,31.917,42208.0
2019-05-30 12:30:00,41.7,41.7,41.63,41.65,18289.0,31.9093,31.9093,31.8558,31.8711,18289.0
2019-05-30 12:35:00,41.65,41.74,41.64,41.71,22780.0,31.8711,31.9399,31.8634,31.917,22780.0
2019-05-30 12:40:00,41.72,41.75,41.7,41.73,23257.0,31.9246,31.9476,31.9093,31.9323,23257.0
2019-05-30 12:45:00,41.73,41.75,41.72,41.74,20353.0,31.9323,31.9476,31.9246,31.9399,20353.0
2019-05-30 12:50:00,41.74,41.75,41.74,41.75,29852.0,31.9399,31.9476,31.9399,31.9476,29852.0
2019-05-30 12:55:00,41.75,41.84,41.72,41.72,94914.0,31.9476,32.0165,31.9246,31.9246,94914.0
2019-05-30 13:00:00,41.72,41.75,41.66,41.67,11711.0,31.9246,31.9476,31.8787,31.8864,11711.0
2019-05-30 13:05:00,41.66,41.66,41.59,41.66,15815.0,31.8787,31.8787,31.8251,31.8787,15815.0
2019-05-30 13:10:00,41.66,41.71,41.65,41.68,8573.0,31.8787,31.917,31.8711,31.894,8573.0
2019-05-30 13:15:00,41.68,41.72,41.67,41.71,23020.0,31.894,31.9246,31.8864,31.917,23020.0
2019-05-30 13:20:00,41.72,41.75,41.69,41.69,15950.0,31.9246,31.9476,31.9017,31.9017,15950.0
2019-05-30 13:25:00,41.68,41.74,41.67,41.72,8891.0,31.894,31.9399,31.8864,31.9246,8891.0
2019-05-30 13:30:00,41.72,41.76,41.69,41.74,48874.0,31.9246,31.9552,31.9017,31.9399,48874.0
2019-05-30 13:35:00,41.74,41.75,41.71,41.74,12927.0,31.9399,31.9476,31.917,31.9399,12927.0
2019-05-30 13:40:00,41.73,41.74,41.71,41.72,7486.0,31.9323,31.9399,31.917,31.9246,7486.0
2019-05-30 13:45:00,41.71,41.74,41.7,41.74,21807.0,31.917,31.9399,31.9093,31.9399,21807.0
2019-05-30 13:50:00,41.73,41.76,41.72,41.73,24172.0,31.9323,31.9552,31.9246,31.9323,24172.0
2019-05-30 13:55:00,41.72,41.75,41.71,41.73,22184.0,31.9246,31.9476,31.917,31.9323,22184.0
2019-05-30 14:00:00,41.72,41.74,41.71,41.72,8309.0,31.9246,31.9399,31.917,31.9246,8309.0
2019-05-30 14:05:00,41.72,41.72,41.66,41.66,7362.0,31.9246,31.9246,31.8787,31.8787,7362.0
2019-05-30 14:10:00,41.67,41.67,41.63,41.64,6872.0,31.8864,31.8864,31.8558,31.8634,6872.0
2019-05-30 14:15:00,41.64,41.65,41.6,41.65,27376.0,31.8634,31.8711,31.8328,31.8711,27376.0
2019-05-30 14:20:00,41.65,41.65,41.59,41.61,10258.0,31.8711,31.8711,31.8251,31.8405,10258.0
2019-05-30 14:25:00,41.6,41.63,41.57,41.57,13931.0,31.8328,31.8558,31.8098,31.8098,13931.0
2019-05-30 14:30:00,41.57,41.57,41.54,41.54,8857.0,31.8098,31.8098,31.7869,31.7869,8857.0
2019-05-30 14:35:00,41.53,41.53,41.47,41.48,22162.0,31.7792,31.7792,31.7333,31.741,22162.0
2019-05-30 14:40:00,41.49,41.52,41.44,41.45,15587.0,31.7486,31.7716,31.7104,31.718,15587.0
2019-05-30 14:45:00,41.45,41.52,41.44,41.52,26151.0,31.718,31.7716,31.7104,31.7716,26151.0
2019-05-30 14:50:00,41.52,41.56,41.5,41.55,12190.0,31.7716,31.8022,31.7563,31.7945,12190.0
2019-05-30 14:55:00,41.55,41.61,41.55,41.6,13612.0,31.7945,31.8405,31.7945,31.8328,13612.0
2019-05-30 15:00:00,41.6,41.6,41.57,41.58,17513.0,31.8328,31.8328,31.8098,31.8175,17513.0
2019-05-30 15:05:00,41.57,41.58,41.49,41.53,26345.0,31.8098,31.8175,31.7486,31.7792,26345.0
2019-05-30 15:10:00,41.52,41.59,41.52,41.55,22755.0,31.7716,31.8251,31.7716,31.7945,22755.0
2019-05-30 15:15:00,41.55,41.56,41.51,41.51,29083.0,31.7945,31.8022,31.7639,31.7639,29083.0
2019-05-30 15:20:00,41.52,41.56,41.51,41.51,38485.0,31.7716,31.8022,31.7639,31.7639,38485.0
2019-05-30 15:25:00,41.52,41.6,41.46,41.58,27468.0,31.7716,31.8328,31.7257,31.8175,27468.0
2019-05-30 15:30:00,41.58,41.59,41.53,41.59,25121.0,31.8175,31.8251,31.7792,31.8251,25121.0
2019-05-30 15:35:00,41.59,41.72,41.59,41.66,48422.0,31.8251,31.9246,31.8251,31.8787,48422.0
2019-05-30 15:40:00,41.67,41.67,41.64,41.65,28268.0,31.8864,31.8864,31.8634,31.8711,28268.0
2019-05-30 15:45:00,41.66,41.7,41.64,41.7,42666.0,31.8787,31.9093,31.8634,31.9093,42666.0
2019-05-30 15:50:00,41.7,41.71,41.66,41.67,71986.0,31.9093,31.917,31.8787,31.8864,71986.0
2019-05-30 15:55:00,41.68,41.74,41.61,41.74,190831.0,31.894,31.9399,31.8405,31.9399,190831.0
2019-05-31 09:30:00,41.19,41.26,41.06,41.06,41745.0,31.5191,31.5726,31.4196,31.4196,41745.0
2019-05-31 09:35:00,41.06,41.11,40.91,41.02,89089.0,31.4196,31.4578,31.3048,31.389,89089.0
2019-05-31 09:40:00,41.05,41.05,40.87,41.01,20762.0,31.4119,31.4119,31.2742,31.3813,20762.0
2019-05-31 09:45:00,41.04,41.21,41.04,41.12,21259.0,31.4043,31.5344,31.4043,31.4655,21259.0
2019-05-31 09:50:00,41.11,41.22,41.09,41.22,23854.0,31.4578,31.542,31.4425,31.542,23854.0
2019-05-31 09:55:00,41.21,41.22,41.14,41.15,16390.0,31.5344,31.542,31.4808,31.4885,16390.0
2019-05-31 10:00:00,41.16,41.18,41.1,41.15,17578.0,31.4961,31.5114,31.4502,31.4885,17578.0
2019-05-31 10:05:00,41.15,41.15,41.04,41.05,18519.0,31.4885,31.4885,31.4043,31.4119,18519.0
2019-05-31 10:10:00,41.05,41.13,41.03,41.09,14571.0,31.4119,31.4732,31.3966,31.4425,14571.0
2019-05-31 10:15:00,41.1,41.19,41.09,41.14,38882.0,31.4502,31.5191,31.4425,31.4808,38882.0
2019-05-31 10:20:00,41.15,41.16,41.12,41.12,19140.0,31.4885,31.4961,31.4655,31.4655,19140.0
2019-05-31 10:25:00,41.13,41.17,41.04,41.06,37248.0,31.4732,31.5038,31.4043,31.4196,37248.0
2019-05-31 10:30:00,41.07,41.15,41.07,41.13,16633.0,31.4272,31.4885,31.4272,31.4732,16633.0
2019-05-31 10:35:00,41.13,41.13,41.07,41.12,126832.0,31.4732,31.4732,31.4272,31.4655,126832.0
2019-05-31 10:40:00,41.12,41.12,41.08,41.09,17137.0,31.4655,31.4655,31.4349,31.4425,17137.0
2019-05-31 10:45:00,41.09,41.13,41.06,41.13,36625.0,31.4425,31.4732,31.4196,31.4732,36625.0
2019-05-31 10:50:00,41.13,41.14,41.09,41.11,23847.0,31.4732,31.4808,31.4425,31.4578,23847.0
2019-05-31 10:55:00,41.13,41.13,41.07,41.08,24162.0,31.4732,31.4732,31.4272,31.4349,24162.0
2019-05-31 11:00:00,41.08,41.13,41.06,41.07,16992.0,31.4349,31.4732,31.4196,31.4272,16992.0
2019-05-31 11:05:00,41.07,41.09,40.98,41.07,35735.0,31.4272,31.4425,31.3584,31.4272,35735.0
2019-05-31 11:10:00,41.07,41.11,41.06,41.09,24292.0,31.4272,31.4578,31.4196,31.4425,24292.0
2019-05-31 11:15:00,41.09,41.11,41.07,41.1,98662.0,31.4425,31.4578,31.4272,31.4502,98662.0
2019-05-31 11:20:00,41.09,41.16,41.08,41.14,127424.0,31.4425,31.4961,31.4349,31.4808,127424.0
2019-05-31 11:25:00,41.14,41.26,41.13,41.24,88976.0,31.4808,31.5726,31.4732,31.5573,88976.0
2019-05-31 11:30:00,41.24,41.28,41.21,41.24,35384.0,31.5573,31.5879,31.5344,31.5573,35384.0
2019-05-31 11:35:00,41.24,41.29,41.17,41.25,74670.0,31.5573,31.5956,31.5038,31.565,74670.0
2019-05-31 11:40:00,41.24,41.39,41.24,41.32,40433.0,31.5573,31.6721,31.5573,31.6185,40433.0
2019-05-31 11:45:00,41.33,41.36,41.28,41.28,30538.0,31.6262,31.6491,31.5879,31.5879,30538.0
2019-05-31 11:50:00,41.27,41.32,41.26,41.29,34839.0,31.5803,31.6185,31.5726,31.5956,34839.0
2019-05-31 11:55:00,41.29,41.33,41.28,41.32,17736.0,31.5956,31.6262,31.5879,31.6185,17736.0
2019-05-31 12:00:00,41.32,41.34,41.28,41.34,59297.0,31.6185,31.6338,31.5879,31.6338,59297.0
2019-05-31 12:05:00,41.34,41.44,41.34,41.39,23648.0,31.6338,31.7104,31.6338,31.6721,23648.0
2019-05-31 12:10:00,41.4,41.4,41.35,41.35,14043.0,31.6798,31.6798,31.6415,31.6415,14043.0
2019-05-31 12:15:00,41.35,41.4,41.33,41.37,8509.0,31.6415,31.6798,31.6262,31.6568,8509.0
2019-05-31 12:20:00,41.38,41.39,41.27,41.29,12235.0,31.6645,31.6721,31.5803,31.5956,12235.0
2019-05-31 12:25:00,41.3,41.32,41.25,41.27,16400.0,31.6032,31.6185,31.565,31.5803,16400.0
2019-05-31 12:30:00,41.27,41.3,41.25,41.26,12851.0,31.5803,31.6032,31.565,31.5726,12851.0
2019-05-31 12:35:00,41.25,41.27,41.19,41.19,12910.0,31.565,31.5803,31.5191,31.5191,12910.0
2019-05-31 12:40:00,41.2,41.22,41.17,41.21,10872.0,31.5267,31.542,31.5038,31.5344,10872.0
2019-05-31 12:45:00,41.22,41.25,41.2,41.22,8096.0,31.542,31.565,31.5267,31.542,8096.0
2019-05-31 12:50:00,41.22,41.23,41.2,41.22,6304.0,31.542,31.5497,31.5267,31.542,6304.0
2019-05-31 12:55:00,41.22,41.26,41.2,41.23,11589.0,31.542,31.5726,31.5267,31.5497,11589.0
2019-05-31 13:00:00,41.23,41.24,41.22,41.23,3986.0,31.5497,31.5573,31.542,31.5497,3986.0
2019-05-31 13:05:00,41.23,41.3,41.23,41.27,29396.0,31.5497,31.6032,31.5497,31.5803,29396.0
2019-05-31 13:10:00,41.27,41.33,41.26,41.3,11796.0,31.5803,31.6262,31.5726,31.6032,11796.0
2019-05-31 13:15:00,41.29,41.31,41.28,41.3,33513.0,31.5956,31.6109,31.5879,31.6032,33513.0
2019-05-31 13:20:00,41.3,41.35,41.28,41.29,17761.0,31.6032,31.6415,31.5879,31.5956,17761.0
2019-05-31 13:25:00,41.29,41.3,41.28,41.3,7087.0,31.5956,31.6032,31.5879,31.6032,7087.0
2019-05-31 13:30:00,41.3,41.34,41.29,41.34,15481.0,31.6032,31.6338,31.5956,31.6338,15481.0
2019-05-31 13:35:00,41.34,41.36,41.32,41.33,12542.0,31.6338,31.6491,31.6185,31.6262,12542.0
2019-05-31 13:40:00,41.34,41.36,41.33,41.33,9940.0,31.6338,31.6491,31.6262,31.6262,9940.0
2019-05-31 13:45:00,41.34,41.36,41.31,41.36,15962.0,31.6338,31.6491,31.6109,31.6491,15962.0
2019-05-31 13:50:00,41.36,41.4,41.33,41.4,12507.0,31.6491,31.6798,31.6262,31.6798,12507.0
2019-05-31 13:55:00,41.4,41.47,41.4,41.45,16853.0,31.6798,31.7333,31.6798,31.718,16853.0
2019-05-31 14:00:00,41.46,41.47,41.36,41.37,10388.0,31.7257,31.7333,31.6491,31.6568,10388.0
2019-05-31 14:05:00,41.37,41.41,41.37,41.39,9121.0,31.6568,31.6874,31.6568,31.6721,9121.0
2019-05-31 14:10:00,41.4,41.43,41.37,41.4,10442.0,31.6798,31.7027,31.6568,31.6798,10442.0
2019-05-31 14:15:00,41.4,41.44,41.39,41.4,14828.0,31.6798,31.7104,31.6721,31.6798,14828.0
2019-05-31 14:20:00,41.41,41.43,41.37,41.42,11919.0,31.6874,31.7027,31.6568,31.6951,11919.0
2019-05-31 14:25:00,41.42,41.42,41.37,41.39,8509.0,31.6951,31.6951,31.6568,31.6721,8509.0
2019-05-31 14:30:00,41.4,41.44,41.39,41.39,19662.0,31.6798,31.7104,31.6721,31.6721,19662.0
2019-05-31 14:35:00,41.39,41.39,41.32,41.34,10078.0,31.6721,31.6721,31.6185,31.6338,10078.0
2019-05-31 14:40:00,41.34,41.43,41.33,41.42,21606.0,31.6338,31.7027,31.6262,31.6951,21606.0
2019-05-31 14:45:00,41.43,41.5,41.43,41.45,22026.0,31.7027,31.7563,31.7027,31.718,22026.0
2019-05-31 14:50:00,41.45,41.56,41.45,41.55,40313.0,31.718,31.8022,31.718,31.7945,40313.0
2019-05-31 14:55:00,41.55,41.55,41.52,41.53,25235.0,31.7945,31.7945,31.7716,31.7792,25235.0
2019-05-31 15:00:00,41.52,41.53,41.41,41.41,22368.0,31.7716,31.7792,31.6874,31.6874,22368.0
2019-05-31 15:05:00,41.41,41.48,41.41,41.48,18391.0,31.6874,31.741,31.6874,31.741,18391.0
2019-05-31 15:10:00,41.47,41.5,41.46,41.48,17069.0,31.7333,31.7563,31.7257,31.741,17069.0
2019-05-31 15:15:00,41.49,41.5,41.45,41.47,20423.0,31.7486,31.7563,31.718,31.7333,20423.0
2019-05-31 15:20:00,41.47,41.48,41.42,41.43,18531.0,31.7333,31.741,31.6951,31.7027,18531.0
2019-05-31 15:25:00,41.43,41.45,41.39,41.44,32203.0,31.7027,31.718,31.6721,31.7104,32203.0
2019-05-31 15:30:00,41.44,41.45,41.41,41.43,40843.0,31.7104,31.718,31.6874,31.7027,40843.0
2019-05-31 15:35:00,41.43,41.44,41.39,41.41,34856.0,31.7027,31.7104,31.6721,31.6874,34856.0
2019-05-31 15:40:00,41.42,41.47,41.41,41.46,23955.0,31.6951,31.7333,31.6874,31.7257,23955.0
2019-05-31 15:45:00,41.47,41.51,41.44,41.51,46529.0,31.7333,31.7639,31.7104,31.7639,46529.0
2019-05-31 15:50:00,41.51,41.51,41.48,41.5,95501.0,31.7639,31.7639,31.741,31.7563,95501.0
2019-05-31 15:55:00,41.49,41.55,41.47,41.47,240321.0,31.7486,31.7945,31.7333,31.7333,240321.0
2019-06-03 09:30:00,41.48,41.73,41.34,41.73,78459.0,31.741,31.9323,31.6338,31.9323,78459.0
2019-06-03 09:35:00,41.7,41.7,41.52,41.53,19533.0,31.9093,31.9093,31.7716,31.7792,19533.0
2019-06-03 09:40:00,41.51,41.85,41.51,41.85,13259.0,31.7639,32.0241,31.7639,32.0241,13259.0
2019-06-03 09:45:00,41.81,41.81,41.65,41.72,46686.0,31.9935,31.9935,31.8711,31.9246,46686.0
2019-06-03 09:50:00,41.72,41.82,41.72,41.75,27298.0,31.9246,32.0011,31.9246,31.9476,27298.0
2019-06-03 09:55:00,41.74,41.75,41.6,41.7,24770.0,31.9399,31.9476,31.8328,31.9093,24770.0
2019-06-03 10:00:00,41.68,41.82,41.66,41.79,19718.0,31.894,32.0011,31.8787,31.9782,19718.0
2019-06-03 10:05:00,41.78,41.99,41.77,41.96,37703.0,31.9705,32.1312,31.9629,32.1083,37703.0
2019-06-03 10:10:00,41.96,41.97,41.82,41.91,24780.0,32.1083,32.1159,32.0011,32.07,24780.0
2019-06-03 10:15:00,41.89,41.97,41.89,41.97,17746.0,32.0547,32.1159,32.0547,32.1159,17746.0
2019-06-03 10:20:00,41.98,42.04,41.96,42.04,20602.0,32.1236,32.1695,32.1083,32.1695,20602.0
2019-06-03 10:25:00,42.04,42.09,42.03,42.08,21174.0,32.1695,32.2078,32.1618,32.2001,21174.0
2019-06-03 10:30:00,42.08,42.2,42.06,42.19,30428.0,32.2001,32.2919,32.1848,32.2843,30428.0
2019-06-03 10:35:00,42.19,42.25,42.13,42.25,30712.0,32.2843,32.3302,32.2384,32.3302,30712.0
2019-06-03 10:40:00,42.24,42.28,42.15,42.27,36336.0,32.3225,32.3531,32.2537,32.3455,36336.0
2019-06-03 10:45:00,42.27,42.34,42.17,42.17,26063.0,32.3455,32.3991,32.269,32.269,26063.0
2019-06-03 10:50:00,42.17,42.24,42.08,42.22,48310.0,32.269,32.3225,32.2001,32.3072,48310.0
2019-06-03 10:55:00,42.23,42.28,42.18,42.26,21252.0,32.3149,32.3531,32.2766,32.3378,21252.0
2019-06-03 11:00:00,42.25,42.27,42.19,42.24,22461.0,32.3302,32.3455,32.2843,32.3225,22461.0
2019-06-03 11:05:00,42.24,42.24,42.14,42.2,25731.0,32.3225,32.3225,32.246,32.2919,25731.0
2019-06-03 11:10:00,42.18,42.19,42.04,42.05,19541.0,32.2766,32.2843,32.1695,32.1771,19541.0
2019-06-03 11:15:00,42.05,42.05,41.92,41.93,20216.0,32.1771,32.1771,32.0777,32.0853,20216.0
2019-06-03 11:20:00,41.94,41.96,41.91,41.95,13656.0,32.093,32.1083,32.07,32.1006,13656.0
2019-06-03 11:25:00,41.94,41.96,41.89,41.9,15609.0,32.093,32.1083,32.0547,32.0624,15609.0
2019-06-03 11:30:00,41.9,41.94,41.89,41.91,7886.0,32.0624,32.093,32.0547,32.07,7886.0
2019-06-03 11:35:00,41.91,41.92,41.84,41.89,11364.0,32.07,32.0777,32.0165,32.0547,11364.0
2019-06-03 11:40:00,41.9,41.95,41.85,41.94,13833.0,32.0624,32.1006,32.0241,32.093,13833.0
2019-06-03 11:45:00,41.93,41.99,41.91,41.91,10909.0,32.0853,32.1312,32.07,32.07,10909.0
2019-06-03 11:50:00,41.93,41.98,41.92,41.93,14333.0,32.0853,32.1236,32.0777,32.0853,14333.0
2019-06-03 11:55:00,41.93,41.98,41.92,41.95,9834.0,32.0853,32.1236,32.0777,32.1006,9834.0
2019-06-03 12:00:00,41.94,42.0,41.93,41.93,7989.0,32.093,32.1389,32.0853,32.0853,7989.0
2019-06-03 12:05:00,41.93,41.96,41.9,41.96,11131.0,32.0853,32.1083,32.0624,32.1083,11131.0
2019-06-03 12:10:00,41.98,42.02,41.93,41.97,11303.0,32.1236,32.1542,32.0853,32.1159,11303.0
2019-06-03 12:15:00,41.96,41.98,41.93,41.97,7157.0,32.1083,32.1236,32.0853,32.1159,7157.0
2019-06-03 12:20:00,41.95,41.96,41.92,41.95,8349.0,32.1006,32.1083,32.0777,32.1006,8349.0
2019-06-03 12:25:00,41.96,42.01,41.93,41.94,8408.0,32.1083,32.1465,32.0853,32.093,8408.0
2019-06-03 12:30:00,41.94,42.01,41.93,41.93,7783.0,32.093,32.1465,32.0853,32.0853,7783.0
2019-06-03 12:35:00,41.94,42.05,41.94,42.04,5706.0,32.093,32.1771,32.093,32.1695,5706.0
2019-06-03 12:40:00,42.06,42.06,42.02,42.04,8132.0,32.1848,32.1848,32.1542,32.1695,8132.0
2019-06-03 12:45:00,42.03,42.03,41.89,41.89,22227.0,32.1618,32.1618,32.0547,32.0547,22227.0
2019-06-03 12:50:00,41.9,41.9,41.83,41.84,11894.0,32.0624,32.0624,32.0088,32.0165,11894.0
2019-06-03 12:55:00,41.85,41.88,41.8,41.8,25952.0,32.0241,32.0471,31.9858,31.9858,25952.0
2019-06-03 13:00:00,41.8,41.86,41.75,41.86,21747.0,31.9858,32.0318,31.9476,32.0318,21747.0
2019-06-03 13:05:00,41.86,41.88,41.82,41.88,18016.0,32.0318,32.0471,32.0011,32.0471,18016.0
2019-06-03 13:10:00,41.88,41.91,41.87,41.9,15156.0,32.0471,32.07,32.0394,32.0624,15156.0
2019-06-03 13:15:00,41.89,41.93,41.88,41.92,9512.0,32.0547,32.0853,32.0471,32.0777,9512.0
2019-06-03 13:20:00,41.91,41.98,41.91,41.96,13819.0,32.07,32.1236,32.07,32.1083,13819.0
2019-06-03 13:25:00,41.96,42.19,41.96,42.05,32015.0,32.1083,32.2843,32.1083,32.1771,32015.0
2019-06-03 13:30:00,42.06,42.07,41.94,41.97,13584.0,32.1848,32.1924,32.093,32.1159,13584.0
2019-06-03 13:35:00,41.97,41.99,41.92,41.92,9399.0,32.1159,32.1312,32.0777,32.0777,9399.0
2019-06-03 13:40:00,41.92,42.11,41.91,42.09,8661.0,32.0777,32.2231,32.07,32.2078,8661.0
2019-06-03 13:45:00,42.08,42.17,42.08,42.14,16718.0,32.2001,32.269,32.2001,32.246,16718.0
2019-06-03 13:50:00,42.15,42.25,42.14,42.24,12900.0,32.2537,32.3302,32.246,32.3225,12900.0
2019-06-03 13:55:00,42.24,42.41,42.24,42.39,26834.0,32.3225,32.4526,32.3225,32.4373,26834.0
2019-06-03 14:00:00,42.39,42.42,42.28,42.32,24468.0,32.4373,32.4603,32.3531,32.3838,24468.0
2019-06-03 14:05:00,42.31,42.36,42.29,42.36,74109.0,32.3761,32.4144,32.3608,32.4144,74109.0
2019-06-03 14:10:00,42.37,42.39,42.24,42.25,29122.0,32.422,32.4373,32.3225,32.3302,29122.0
2019-06-03 14:15:00,42.24,42.24,42.21,42.24,15266.0,32.3225,32.3225,32.2996,32.3225,15266.0
2019-06-03 14:20:00,42.23,42.33,42.23,42.26,48339.0,32.3149,32.3914,32.3149,32.3378,48339.0
2019-06-03 14:25:00,42.25,42.25,42.18,42.2,22031.0,32.3302,32.3302,32.2766,32.2919,22031.0
2019-06-03 14:30:00,42.2,42.22,42.11,42.13,26633.0,32.2919,32.3072,32.2231,32.2384,26633.0
2019-06-03 14:35:00,42.13,42.15,42.05,42.08,26233.0,32.2384,32.2537,32.1771,32.2001,26233.0
2019-06-03 14:40:00,42.07,42.1,42.03,42.04,57430.0,32.1924,32.2154,32.1618,32.1695,57430.0
2019-06-03 14:45:00,42.03,42.09,42.01,42.04,73449.0,32.1618,32.2078,32.1465,32.1695,73449.0
2019-06-03 14:50:00,42.04,42.04,41.95,41.95,24563.0,32.1695,32.1695,32.1006,32.1006,24563.0
2019-06-03 14:55:00,41.95,42.0,41.95,42.0,13129.0,32.1006,32.1389,32.1006,32.1389,13129.0
2019-06-03 15:00:00,42.0,42.01,41.89,41.9,22181.0,32.1389,32.1465,32.0547,32.0624,22181.0
2019-06-03 15:05:00,41.9,41.96,41.89,41.92,20697.0,32.0624,32.1083,32.0547,32.0777,20697.0
2019-06-03 15:10:00,41.92,41.95,41.82,41.95,48157.0,32.0777,32.1006,32.0011,32.1006,48157.0
2019-06-03 15:15:00,41.95,41.97,41.87,41.93,34857.0,32.1006,32.1159,32.0394,32.0853,34857.0
2019-06-03 15:20:00,41.93,42.04,41.91,41.98,38572.0,32.0853,32.1695,32.07,32.1236,38572.0
2019-06-03 15:25:00,41.98,41.98,41.83,41.86,45476.0,32.1236,32.1236,32.0088,32.0318,45476.0
2019-06-03 15:30:00,41.85,41.85,41.73,41.78,58471.0,32.0241,32.0241,31.9323,31.9705,58471.0
2019-06-03 15:35:00,41.78,41.84,41.72,41.75,60304.0,31.9705,32.0165,31.9246,31.9476,60304.0
2019-06-03 15:40:00,41.76,41.85,41.76,41.84,59754.0,31.9552,32.0241,31.9552,32.0165,59754.0
2019-06-03 15:45:00,41.84,41.86,41.65,41.68,69126.0,32.0165,32.0318,31.8711,31.894,69126.0
2019-06-03 15:50:00,41.68,41.83,41.68,41.8,119210.0,31.894,32.0088,31.894,31.9858,119210.0
2019-06-03 15:55:00,41.8,41.98,41.8,41.94,282204.0,31.9858,32.1236,31.9858,32.093,282204.0
2019-06-04 09:30:00,42.43,42.57,42.27,42.5,29466.0,32.4679,32.5751,32.3455,32.5215,29466.0
2019-06-04 09:35:00,42.51,42.69,42.51,42.58,13978.0,32.5291,32.6669,32.5291,32.5827,13978.0
2019-06-04 09:40:00,42.6,42.75,42.52,42.54,19869.0,32.598,32.7128,32.5368,32.5521,19869.0
2019-06-04 09:45:00,42.55,42.56,42.44,42.54,21403.0,32.5598,32.5674,32.4756,32.5521,21403.0
2019-06-04 09:50:00,42.53,42.61,42.44,42.59,17087.0,32.5444,32.6057,32.4756,32.5904,17087.0
2019-06-04 09:55:00,42.6,42.88,42.6,42.83,45142.0,32.598,32.8123,32.598,32.774,45142.0
2019-06-04 10:00:00,42.83,43.05,42.83,42.97,53106.0,32.774,32.9424,32.774,32.8811,53106.0
2019-06-04 10:05:00,42.97,42.98,42.75,42.86,31256.0,32.8811,32.8888,32.7128,32.797,31256.0
2019-06-04 10:10:00,42.88,42.93,42.81,42.93,28179.0,32.8123,32.8505,32.7587,32.8505,28179.0
2019-06-04 10:15:00,42.94,42.98,42.89,42.95,14785.0,32.8582,32.8888,32.8199,32.8658,14785.0
2019-06-04 10:20:00,42.94,43.1,42.94,43.04,20315.0,32.8582,32.9806,32.8582,32.9347,20315.0
2019-06-04 10:25:00,43.04,43.23,43.04,43.18,28675.0,32.9347,33.0801,32.9347,33.0418,28675.0
2019-06-04 10:30:00,43.16,43.27,43.16,43.24,25895.0,33.0265,33.1107,33.0265,33.0877,25895.0
2019-06-04 10:35:00,43.25,43.3,43.18,43.19,33877.0,33.0954,33.1337,33.0418,33.0495,33877.0
2019-06-04 10:40:00,43.21,43.22,43.13,43.13,26683.0,33.0648,33.0724,33.0036,33.0036,26683.0
2019-06-04 10:45:00,43.13,43.14,43.04,43.13,25901.0,33.0036,33.0112,32.9347,33.0036,25901.0
2019-06-04 10:50:00,43.13,43.18,43.09,43.14,32601.0,33.0036,33.0418,32.973,33.0112,32601.0
2019-06-04 10:55:00,43.16,43.17,43.08,43.16,33266.0,33.0265,33.0342,32.9653,33.0265,33266.0
2019-06-04 11:00:00,43.15,43.17,43.12,43.14,24965.0,33.0189,33.0342,32.9959,33.0112,24965.0
2019-06-04 11:05:00,43.15,43.2,43.14,43.2,33545.0,33.0189,33.0571,33.0112,33.0571,33545.0
2019-06-04 11:10:00,43.21,43.21,43.13,43.17,15799.0,33.0648,33.0648,33.0036,33.0342,15799.0
2019-06-04 11:15:00,43.19,43.25,43.11,43.25,23813.0,33.0495,33.0954,32.9883,33.0954,23813.0
2019-06-04 11:20:00,43.27,43.48,43.25,43.47,31558.0,33.1107,33.2714,33.0954,33.2637,31558.0
2019-06-04 11:25:00,43.45,43.48,43.41,43.44,24170.0,33.2484,33.2714,33.2178,33.2408,24170.0
2019-06-04 11:30:00,43.44,43.45,43.34,43.4,16224.0,33.2408,33.2484,33.1643,33.2102,16224.0
2019-06-04 11:35:00,43.4,43.45,43.38,43.41,23441.0,33.2102,33.2484,33.1949,33.2178,23441.0
2019-06-04 11:40:00,43.42,43.44,43.37,43.4,10823.0,33.2255,33.2408,33.1872,33.2102,10823.0
2019-06-04 11:45:00,43.4,43.48,43.39,43.48,16341.0,33.2102,33.2714,33.2025,33.2714,16341.0
2019-06-04 11:50:00,43.47,43.53,43.44,43.53,22446.0,33.2637,33.3097,33.2408,33.3097,22446.0
2019-06-04 11:55:00,43.54,43.64,43.49,43.59,20393.0,33.3173,33.3938,33.279,33.3556,20393.0
2019-06-04 12:00:00,43.58,43.58,43.46,43.47,18700.0,33.3479,33.3479,33.2561,33.2637,18700.0
2019-06-04 12:05:00,43.47,43.48,43.38,43.47,75109.0,33.2637,33.2714,33.1949,33.2637,75109.0
2019-06-04 12:10:00,43.48,43.48,43.39,43.43,23832.0,33.2714,33.2714,33.2025,33.2331,23832.0
2019-06-04 12:15:00,43.43,43.46,43.37,43.45,22917.0,33.2331,33.2561,33.1872,33.2484,22917.0
2019-06-04 12:20:00,43.46,43.51,43.44,43.48,13951.0,33.2561,33.2944,33.2408,33.2714,13951.0
2019-06-04 12:25:00,43.48,43.5,43.41,43.42,36302.0,33.2714,33.2867,33.2178,33.2255,36302.0
2019-06-04 12:30:00,43.42,43.47,43.37,43.39,27321.0,33.2255,33.2637,33.1872,33.2025,27321.0
2019-06-04 12:35:00,43.39,43.4,43.33,43.34,39216.0,33.2025,33.2102,33.1566,33.1643,39216.0
2019-06-04 12:40:00,43.34,43.39,43.3,43.37,26191.0,33.1643,33.2025,33.1337,33.1872,26191.0
2019-06-04 12:45:00,43.37,43.42,43.35,43.36,30394.0,33.1872,33.2255,33.1719,33.1796,30394.0
2019-06-04 12:50:00,43.37,43.59,43.37,43.58,101835.0,33.1872,33.3556,33.1872,33.3479,101835.0
2019-06-04 12:55:00,43.57,43.61,43.52,43.52,18501.0,33.3403,33.3709,33.302,33.302,18501.0
2019-06-04 13:00:00,43.52,43.53,43.46,43.47,10207.0,33.302,33.3097,33.2561,33.2637,10207.0
2019-06-04 13:05:00,43.48,43.49,43.4,43.41,14934.0,33.2714,33.279,33.2102,33.2178,14934.0
2019-06-04 13:10:00,43.41,43.49,43.38,43.47,42220.0,33.2178,33.279,33.1949,33.2637,42220.0
2019-06-04 13:15:00,43.48,43.49,43.43,43.44,15846.0,33.2714,33.279,33.2331,33.2408,15846.0
2019-06-04 13:20:00,43.45,43.56,43.43,43.54,10635.0,33.2484,33.3326,33.2331,33.3173,10635.0
2019-06-04 13:25:00,43.55,43.6,43.54,43.57,19103.0,33.325,33.3632,33.3173,33.3403,19103.0
2019-06-04 13:30:00,43.57,43.57,43.5,43.53,10881.0,33.3403,33.3403,33.2867,33.3097,10881.0
2019-06-04 13:35:00,43.54,43.54,43.49,43.5,10882.0,33.3173,33.3173,33.279,33.2867,10882.0
2019-06-04 13:40:00,43.5,43.54,43.49,43.51,15223.0,33.2867,33.3173,33.279,33.2944,15223.0
2019-06-04 13:45:00,43.51,43.57,43.5,43.57,12005.0,33.2944,33.3403,33.2867,33.3403,12005.0
2019-06-04 13:50:00,43.56,43.59,43.56,43.57,13286.0,33.3326,33.3556,33.3326,33.3403,13286.0
2019-06-04 13:55:00,43.58,43.68,43.58,43.68,14470.0,33.3479,33.4244,33.3479,33.4244,14470.0
2019-06-04 14:00:00,43.66,43.66,43.6,43.65,13201.0,33.4091,33.4091,33.3632,33.4015,13201.0
2019-06-04 14:05:00,43.64,43.65,43.61,43.64,13464.0,33.3938,33.4015,33.3709,33.3938,13464.0
2019-06-04 14:10:00,43.65,43.66,43.63,43.65,13597.0,33.4015,33.4091,33.3862,33.4015,13597.0
2019-06-04 14:15:00,43.65,43.66,43.62,43.64,17054.0,33.4015,33.4091,33.3785,33.3938,17054.0
2019-06-04 14:20:00,43.63,43.66,43.58,43.62,25557.0,33.3862,33.4091,33.3479,33.3785,25557.0
2019-06-04 14:25:00,43.63,43.7,43.62,43.65,37384.0,33.3862,33.4397,33.3785,33.4015,37384.0
2019-06-04 14:30:00,43.64,43.65,43.6,43.64,32237.0,33.3938,33.4015,33.3632,33.3938,32237.0
2019-06-04 14:35:00,43.64,43.66,43.58,43.66,24087.0,33.3938,33.4091,33.3479,33.4091,24087.0
2019-06-04 14:40:00,43.65,43.7,43.65,43.68,15360.0,33.4015,33.4397,33.4015,33.4244,15360.0
2019-06-04 14:45:00,43.68,43.69,43.63,43.66,25484.0,33.4244,33.4321,33.3862,33.4091,25484.0
2019-06-04 14:50:00,43.66,43.67,43.6,43.63,18503.0,33.4091,33.4168,33.3632,33.3862,18503.0
2019-06-04 14:55:00,43.64,43.71,43.63,43.66,23254.0,33.3938,33.4474,33.3862,33.4091,23254.0
2019-06-04 15:00:00,43.67,43.76,43.67,43.76,24448.0,33.4168,33.4857,33.4168,33.4857,24448.0
2019-06-04 15:05:00,43.76,43.83,43.74,43.81,32639.0,33.4857,33.5392,33.4704,33.5239,32639.0
2019-06-04 15:10:00,43.8,43.87,43.8,43.83,23686.0,33.5163,33.5698,33.5163,33.5392,23686.0
2019-06-04 15:15:00,43.83,43.84,43.8,43.8,40515.0,33.5392,33.5469,33.5163,33.5163,40515.0
2019-06-04 15:20:00,43.81,43.83,43.77,43.8,15906.0,33.5239,33.5392,33.4933,33.5163,15906.0
2019-06-04 15:25:00,43.8,43.9,43.8,43.9,25599.0,33.5163,33.5928,33.5163,33.5928,25599.0
2019-06-04 15:30:00,43.9,43.9,43.8,43.84,48010.0,33.5928,33.5928,33.5163,33.5469,48010.0
2019-06-04 15:35:00,43.84,43.85,43.75,43.78,64990.0,33.5469,33.5545,33.478,33.501,64990.0
2019-06-04 15:40:00,43.78,43.82,43.74,43.77,103904.0,33.501,33.5316,33.4704,33.4933,103904.0
2019-06-04 15:45:00,43.77,43.8,43.74,43.74,47660.0,33.4933,33.5163,33.4704,33.4704,47660.0
2019-06-04 15:50:00,43.74,43.76,43.7,43.76,96496.0,33.4704,33.4857,33.4397,33.4857,96496.0
2019-06-04 15:55:00,43.76,43.9,43.7,43.87,257776.0,33.4857,33.5928,33.4397,33.5698,257776.0
2019-06-05 09:30:00,44.05,44.1,43.88,43.92,48177.0,33.7076,33.7458,33.5775,33.6081,48177.0
2019-06-05 09:35:00,43.88,43.88,43.38,43.48,28504.0,33.5775,33.5775,33.1949,33.2714,28504.0
2019-06-05 09:40:00,43.46,43.47,43.29,43.44,27521.0,33.2561,33.2637,33.126,33.2408,27521.0
2019-06-05 09:45:00,43.42,43.42,43.11,43.13,31655.0,33.2255,33.2255,32.9883,33.0036,31655.0
2019-06-05 09:50:00,43.14,43.35,43.11,43.34,32851.0,33.0112,33.1719,32.9883,33.1643,32851.0
2019-06-05 09:55:00,43.34,43.61,43.34,43.61,94608.0,33.1643,33.3709,33.1643,33.3709,94608.0
2019-06-05 10:00:00,43.61,43.75,43.57,43.59,31028.0,33.3709,33.478,33.3403,33.3556,31028.0
2019-06-05 10:05:00,43.6,43.67,43.46,43.62,21343.0,33.3632,33.4168,33.2561,33.3785,21343.0
2019-06-05 10:10:00,43.62,43.72,43.55,43.72,16852.0,33.3785,33.455,33.325,33.455,16852.0
2019-06-05 10:15:00,43.7,43.73,43.66,43.69,13436.0,33.4397,33.4627,33.4091,33.4321,13436.0
2019-06-05 10:20:00,43.7,43.74,43.67,43.72,11788.0,33.4397,33.4704,33.4168,33.455,11788.0
2019-06-05 10:25:00,43.71,43.75,43.67,43.71,8354.0,33.4474,33.478,33.4168,33.4474,8354.0
2019-06-05 10:30:00,43.7,43.7,43.45,43.49,38651.0,33.4397,33.4397,33.2484,33.279,38651.0
2019-06-05 10:35:00,43.48,43.53,43.45,43.5,18562.0,33.2714,33.3097,33.2484,33.2867,18562.0
2019-06-05 10:40:00,43.5,43.54,43.45,43.46,17301.0,33.2867,33.3173,33.2484,33.2561,17301.0
2019-06-05 10:45:00,43.46,43.51,43.44,43.46,24191.0,33.2561,33.2944,33.2408,33.2561,24191.0
2019-06-05 10:50:00,43.47,43.56,43.44,43.54,24091.0,33.2637,33.3326,33.2408,33.3173,24091.0
2019-06-05 10:55:00,43.53,43.69,43.52,43.69,12103.0,33.3097,33.4321,33.302,33.4321,12103.0
2019-06-05 11:00:00,43.7,43.87,43.68,43.87,20509.0,33.4397,33.5698,33.4244,33.5698,20509.0
2019-06-05 11:05:00,43.86,43.88,43.83,43.84,36421.0,33.5622,33.5775,33.5392,33.5469,36421.0
2019-06-05 11:10:00,43.85,43.91,43.83,43.83,21392.0,33.5545,33.6004,33.5392,33.5392,21392.0
2019-06-05 11:15:00,43.85,43.85,43.74,43.79,11801.0,33.5545,33.5545,33.4704,33.5086,11801.0
2019-06-05 11:20:00,43.8,43.91,43.78,43.9,15901.0,33.5163,33.6004,33.501,33.5928,15901.0
2019-06-05 11:25:00,43.9,43.92,43.82,43.85,13236.0,33.5928,33.6081,33.5316,33.5545,13236.0
2019-06-05 11:30:00,43.84,43.89,43.83,43.83,13982.0,33.5469,33.5851,33.5392,33.5392,13982.0
2019-06-05 11:35:00,43.84,43.87,43.83,43.84,7303.0,33.5469,33.5698,33.5392,33.5469,7303.0
2019-06-05 11:40:00,43.85,43.85,43.76,43.8,23877.0,33.5545,33.5545,33.4857,33.5163,23877.0
2019-06-05 11:45:00,43.79,43.85,43.76,43.84,37992.0,33.5086,33.5545,33.4857,33.5469,37992.0
2019-06-05 11:50:00,43.85,43.98,43.84,43.97,24003.0,33.5545,33.654,33.5469,33.6464,24003.0
2019-06-05 11:55:00,43.98,44.08,43.97,44.07,22305.0,33.654,33.7305,33.6464,33.7229,22305.0
2019-06-05 12:00:00,44.07,44.14,44.06,44.12,24629.0,33.7229,33.7764,33.7152,33.7611,24629.0
2019-06-05 12:05:00,44.11,44.16,44.08,44.15,26098.0,33.7535,33.7917,33.7305,33.7841,26098.0
2019-06-05 12:10:00,44.13,44.16,44.08,44.1,18913.0,33.7688,33.7917,33.7305,33.7458,18913.0
2019-06-05 12:15:00,44.1,44.12,44.08,44.09,12819.0,33.7458,33.7611,33.7305,33.7382,12819.0
2019-06-05 12:20:00,44.09,44.13,44.06,44.1,25019.0,33.7382,33.7688,33.7152,33.7458,25019.0
2019-06-05 12:25:00,44.11,44.21,44.11,44.19,11747.0,33.7535,33.83,33.7535,33.8147,11747.0
2019-06-05 12:30:00,44.18,44.18,44.05,44.09,13739.0,33.807,33.807,33.7076,33.7382,13739.0
2019-06-05 12:35:00,44.09,44.12,44.07,44.08,9894.0,33.7382,33.7611,33.7229,33.7305,9894.0
2019-06-05 12:40:00,44.08,44.08,44.01,44.06,7753.0,33.7305,33.7305,33.677,33.7152,7753.0
2019-06-05 12:45:00,44.06,44.06,44.0,44.02,14908.0,33.7152,33.7152,33.6693,33.6846,14908.0
2019-06-05 12:50:00,44.01,44.06,44.01,44.03,7826.0,33.677,33.7152,33.677,33.6923,7826.0
2019-06-05 12:55:00,44.04,44.07,44.02,44.02,7862.0,33.6999,33.7229,33.6846,33.6846,7862.0
2019-06-05 13:00:00,44.04,44.12,44.04,44.11,10280.0,33.6999,33.7611,33.6999,33.7535,10280.0
2019-06-05 13:05:00,44.12,44.15,44.11,44.11,12576.0,33.7611,33.7841,33.7535,33.7535,12576.0
2019-06-05 13:10:00,44.1,44.12,44.08,44.09,8638.0,33.7458,33.7611,33.7305,33.7382,8638.0
2019-06-05 13:15:00,44.1,44.14,44.1,44.14,7752.0,33.7458,33.7764,33.7458,33.7764,7752.0
2019-06-05 13:20:00,44.14,44.18,44.12,44.12,11330.0,33.7764,33.807,33.7611,33.7611,11330.0
2019-06-05 13:25:00,44.1,44.12,44.06,44.12,13611.0,33.7458,33.7611,33.7152,33.7611,13611.0
2019-06-05 13:30:00,44.11,44.12,44.02,44.04,17632.0,33.7535,33.7611,33.6846,33.6999,17632.0
2019-06-05 13:35:00,44.04,44.07,44.01,44.04,20696.0,33.6999,33.7229,33.677,33.6999,20696.0
2019-06-05 13:40:00,44.04,44.08,44.01,44.06,10095.0,33.6999,33.7305,33.677,33.7152,10095.0
2019-06-05 13:45:00,44.06,44.07,44.0,44.0,11545.0,33.7152,33.7229,33.6693,33.6693,11545.0
2019-06-05 13:50:00,44.0,44.01,43.95,43.97,8377.0,33.6693,33.677,33.631,33.6464,8377.0
2019-06-05 13:55:00,43.96,43.96,43.91,43.93,7210.0,33.6387,33.6387,33.6004,33.6157,7210.0
2019-06-05 14:00:00,43.94,43.94,43.85,43.88,13518.0,33.6234,33.6234,33.5545,33.5775,13518.0
2019-06-05 14:05:00,43.89,43.94,43.87,43.94,8671.0,33.5851,33.6234,33.5698,33.6234,8671.0
2019-06-05 14:10:00,43.93,43.99,43.92,43.96,29215.0,33.6157,33.6617,33.6081,33.6387,29215.0
2019-06-05 14:15:00,43.94,43.96,43.91,43.92,11641.0,33.6234,33.6387,33.6004,33.6081,11641.0
2019-06-05 14:20:00,43.92,43.93,43.81,43.88,16711.0,33.6081,33.6157,33.5239,33.5775,16711.0
2019-06-05 14:25:00,43.9,43.9,43.76,43.79,25207.0,33.5928,33.5928,33.4857,33.5086,25207.0
2019-06-05 14:30:00,43.8,43.87,43.79,43.87,10816.0,33.5163,33.5698,33.5086,33.5698,10816.0
2019-06-05 14:35:00,43.89,43.93,43.85,43.87,9956.0,33.5851,33.6157,33.5545,33.5698,9956.0
2019-06-05 14:40:00,43.87,43.91,43.85,43.91,9965.0,33.5698,33.6004,33.5545,33.6004,9965.0
2019-06-05 14:45:00,43.91,43.95,43.88,43.9,27543.0,33.6004,33.631,33.5775,33.5928,27543.0
2019-06-05 14:50:00,43.9,43.9,43.85,43.89,11452.0,33.5928,33.5928,33.5545,33.5851,11452.0
2019-06-05 14:55:00,43.89,43.91,43.85,43.88,11893.0,33.5851,33.6004,33.5545,33.5775,11893.0
2019-06-05 15:00:00,43.87,43.99,43.85,43.98,22336.0,33.5698,33.6617,33.5545,33.654,22336.0
2019-06-05 15:05:00,43.99,44.02,43.93,43.96,24187.0,33.6617,33.6846,33.6157,33.6387,24187.0
2019-06-05 15:10:00,43.96,44.07,43.94,44.04,15578.0,33.6387,33.7229,33.6234,33.6999,15578.0
2019-06-05 15:15:00,44.04,44.06,44.0,44.01,14406.0,33.6999,33.7152,33.6693,33.677,14406.0
2019-06-05 15:20:00,44.02,44.06,44.01,44.02,19587.0,33.6846,33.7152,33.677,33.6846,19587.0
2019-06-05 15:25:00,44.02,44.05,43.99,43.99,18095.0,33.6846,33.7076,33.6617,33.6617,18095.0
2019-06-05 15:30:00,43.99,44.0,43.92,43.94,27711.0,33.6617,33.6693,33.6081,33.6234,27711.0
2019-06-05 15:35:00,43.94,44.01,43.92,44.01,25874.0,33.6234,33.677,33.6081,33.677,25874.0
2019-06-05 15:40:00,44.0,44.07,44.0,44.04,31562.0,33.6693,33.7229,33.6693,33.6999,31562.0
2019-06-05 15:45:00,44.04,44.09,44.02,44.06,38233.0,33.6999,33.7382,33.6846,33.7152,38233.0
2019-06-05 15:50:00,44.07,44.14,44.07,44.09,72894.0,33.7229,33.7764,33.7229,33.7382,72894.0
2019-06-05 15:55:00,44.1,44.2,44.07,44.19,237367.0,33.7458,33.8224,33.7229,33.8147,237367.0
2019-06-06 09:30:00,44.1,44.54,44.09,44.22,25444.0,33.7458,34.0825,33.7382,33.8377,25444.0
2019-06-06 09:35:00,44.24,44.52,44.24,44.46,17259.0,33.853,34.0672,33.853,34.0213,17259.0
2019-06-06 09:40:00,44.44,44.6,44.42,44.5,42926.0,34.006,34.1284,33.9907,34.0519,42926.0
2019-06-06 09:45:00,44.48,44.49,44.37,44.48,15831.0,34.0366,34.0443,33.9524,34.0366,15831.0
2019-06-06 09:50:00,44.51,44.57,44.48,44.54,14323.0,34.0596,34.1055,34.0366,34.0825,14323.0
2019-06-06 09:55:00,44.54,44.55,44.3,44.3,19783.0,34.0825,34.0902,33.8989,33.8989,19783.0
2019-06-06 10:00:00,44.29,44.44,44.29,44.33,14531.0,33.8912,34.006,33.8912,33.9218,14531.0
2019-06-06 10:05:00,44.35,44.47,44.35,44.42,16188.0,33.9371,34.029,33.9371,33.9907,16188.0
2019-06-06 10:10:00,44.44,44.48,44.38,44.38,35566.0,34.006,34.0366,33.9601,33.9601,35566.0
2019-06-06 10:15:00,44.35,44.4,44.27,44.38,12011.0,33.9371,33.9754,33.8759,33.9601,12011.0
2019-06-06 10:20:00,44.37,44.37,44.23,44.23,19443.0,33.9524,33.9524,33.8453,33.8453,19443.0
2019-06-06 10:25:00,44.23,44.27,44.13,44.19,20239.0,33.8453,33.8759,33.7688,33.8147,20239.0
2019-06-06 10:30:00,44.19,44.29,44.13,44.29,13190.0,33.8147,33.8912,33.7688,33.8912,13190.0
2019-06-06 10:35:00,44.3,44.37,44.27,44.37,21900.0,33.8989,33.9524,33.8759,33.9524,21900.0
2019-06-06 10:40:00,44.41,44.45,44.38,44.4,26492.0,33.983,34.0137,33.9601,33.9754,26492.0
2019-06-06 10:45:00,44.4,44.45,44.36,44.41,19334.0,33.9754,34.0137,33.9448,33.983,19334.0
2019-06-06 10:50:00,44.43,44.53,44.42,44.49,19208.0,33.9983,34.0749,33.9907,34.0443,19208.0
2019-06-06 10:55:00,44.49,44.51,44.45,44.48,16049.0,34.0443,34.0596,34.0137,34.0366,16049.0
2019-06-06 11:00:00,44.47,44.55,44.43,44.48,23702.0,34.029,34.0902,33.9983,34.0366,23702.0
2019-06-06 11:05:00,44.48,44.57,44.46,44.57,26257.0,34.0366,34.1055,34.0213,34.1055,26257.0
2019-06-06 11:10:00,44.57,44.62,44.5,44.62,19360.0,34.1055,34.1437,34.0519,34.1437,19360.0
2019-06-06 11:15:00,44.61,44.62,44.55,44.6,19783.0,34.1361,34.1437,34.0902,34.1284,19783.0
2019-06-06 11:20:00,44.59,44.59,44.46,44.5,28004.0,34.1208,34.1208,34.0213,34.0519,28004.0
2019-06-06 11:25:00,44.5,44.52,44.46,44.52,16957.0,34.0519,34.0672,34.0213,34.0672,16957.0
2019-06-06 11:30:00,44.51,44.53,44.47,44.51,15819.0,34.0596,34.0749,34.029,34.0596,15819.0
2019-06-06 11:35:00,44.52,44.55,44.45,44.45,14555.0,34.0672,34.0902,34.0137,34.0137,14555.0
2019-06-06 11:40:00,44.44,44.48,44.39,44.39,14080.0,34.006,34.0366,33.9677,33.9677,14080.0
2019-06-06 11:45:00,44.4,44.46,44.29,44.34,26179.0,33.9754,34.0213,33.8912,33.9295,26179.0
2019-06-06 11:50:00,44.35,44.4,44.34,44.37,22164.0,33.9371,33.9754,33.9295,33.9524,22164.0
2019-06-06 11:55:00,44.36,44.36,44.31,44.35,10384.0,33.9448,33.9448,33.9065,33.9371,10384.0
2019-06-06 12:00:00,44.35,44.38,44.3,44.33,14716.0,33.9371,33.9601,33.8989,33.9218,14716.0
2019-06-06 12:05:00,44.32,44.4,44.3,44.36,29481.0,33.9142,33.9754,33.8989,33.9448,29481.0
2019-06-06 12:10:00,44.35,44.44,44.33,44.43,15114.0,33.9371,34.006,33.9218,33.9983,15114.0
2019-06-06 12:15:00,44.43,44.43,44.34,44.41,11889.0,33.9983,33.9983,33.9295,33.983,11889.0
2019-06-06 12:20:00,44.41,44.41,44.35,44.36,11145.0,33.983,33.983,33.9371,33.9448,11145.0
2019-06-06 12:25:00,44.37,44.42,44.37,44.4,10128.0,33.9524,33.9907,33.9524,33.9754,10128.0
2019-06-06 12:30:00,44.41,44.44,44.35,44.44,15373.0,33.983,34.006,33.9371,34.006,15373.0
2019-06-06 12:35:00,44.44,44.44,44.38,44.41,26069.0,34.006,34.006,33.9601,33.983,26069.0
2019-06-06 12:40:00,44.41,44.41,44.37,44.39,7565.0,33.983,33.983,33.9524,33.9677,7565.0
2019-06-06 12:45:00,44.39,44.48,44.39,44.45,16052.0,33.9677,34.0366,33.9677,34.0137,16052.0
2019-06-06 12:50:00,44.43,44.47,44.43,44.46,10102.0,33.9983,34.029,33.9983,34.0213,10102.0
2019-06-06 12:55:00,44.48,44.53,44.47,44.52,8238.0,34.0366,34.0749,34.029,34.0672,8238.0
2019-06-06 13:00:00,44.53,44.6,44.53,44.56,10760.0,34.0749,34.1284,34.0749,34.0978,10760.0
2019-06-06 13:05:00,44.56,44.58,44.55,44.56,14099.0,34.0978,34.1131,34.0902,34.0978,14099.0
2019-06-06 13:10:00,44.56,44.6,44.54,44.58,10025.0,34.0978,34.1284,34.0825,34.1131,10025.0
2019-06-06 13:15:00,44.58,44.59,44.56,44.57,8546.0,34.1131,34.1208,34.0978,34.1055,8546.0
2019-06-06 13:20:00,44.57,44.58,44.52,44.56,16004.0,34.1055,34.1131,34.0672,34.0978,16004.0
2019-06-06 13:25:00,44.56,44.6,44.55,44.56,16343.0,34.0978,34.1284,34.0902,34.0978,16343.0
2019-06-06 13:30:00,44.56,44.59,44.56,44.56,7850.0,34.0978,34.1208,34.0978,34.0978,7850.0
2019-06-06 13:35:00,44.55,44.55,44.41,44.41,9869.0,34.0902,34.0902,33.983,33.983,9869.0
2019-06-06 13:40:00,44.41,44.45,44.39,44.45,17050.0,33.983,34.0137,33.9677,34.0137,17050.0
2019-06-06 13:45:00,44.45,44.51,44.43,44.5,9551.0,34.0137,34.0596,33.9983,34.0519,9551.0
2019-06-06 13:50:00,44.5,44.52,44.48,44.49,18590.0,34.0519,34.0672,34.0366,34.0443,18590.0
2019-06-06 13:55:00,44.48,44.49,44.46,44.48,12724.0,34.0366,34.0443,34.0213,34.0366,12724.0
2019-06-06 14:00:00,44.48,44.54,44.48,44.54,13961.0,34.0366,34.0825,34.0366,34.0825,13961.0
2019-06-06 14:05:00,44.54,44.55,44.51,44.52,15674.0,34.0825,34.0902,34.0596,34.0672,15674.0
2019-06-06 14:10:00,44.52,44.6,44.51,44.6,21592.0,34.0672,34.1284,34.0596,34.1284,21592.0
2019-06-06 14:15:00,44.61,44.68,44.6,44.62,29854.0,34.1361,34.1897,34.1284,34.1437,29854.0
2019-06-06 14:20:00,44.62,44.67,44.61,44.63,13612.0,34.1437,34.182,34.1361,34.1514,13612.0
2019-06-06 14:25:00,44.64,44.69,44.63,44.67,12203.0,34.159,34.1973,34.1514,34.182,12203.0
2019-06-06 14:30:00,44.67,44.87,44.67,44.84,35904.0,34.182,34.335,34.182,34.3121,35904.0
2019-06-06 14:35:00,44.84,44.86,44.71,44.71,18479.0,34.3121,34.3274,34.2126,34.2126,18479.0
2019-06-06 14:40:00,44.72,44.84,44.69,44.8,15125.0,34.2203,34.3121,34.1973,34.2815,15125.0
2019-06-06 14:45:00,44.81,44.83,44.71,44.72,9671.0,34.2891,34.3044,34.2126,34.2203,9671.0
2019-06-06 14:50:00,44.71,44.75,44.7,44.75,10615.0,34.2126,34.2432,34.205,34.2432,10615.0
2019-06-06 14:55:00,44.74,44.74,44.67,44.68,10076.0,34.2356,34.2356,34.182,34.1897,10076.0
2019-06-06 15:00:00,44.68,44.77,44.68,44.73,24209.0,34.1897,34.2585,34.1897,34.2279,24209.0
2019-06-06 15:05:00,44.73,44.76,44.7,44.72,20530.0,34.2279,34.2509,34.205,34.2203,20530.0
2019-06-06 15:10:00,44.74,44.75,44.67,44.69,41870.0,34.2356,34.2432,34.182,34.1973,41870.0
2019-06-06 15:15:00,44.69,44.74,44.69,44.74,65716.0,34.1973,34.2356,34.1973,34.2356,65716.0
2019-06-06 15:20:00,44.74,44.74,44.68,44.7,39532.0,34.2356,34.2356,34.1897,34.205,39532.0
2019-06-06 15:25:00,44.69,44.72,44.66,44.66,27151.0,34.1973,34.2203,34.1743,34.1743,27151.0
2019-06-06 15:30:00,44.65,44.74,44.64,44.72,49997.0,34.1667,34.2356,34.159,34.2203,49997.0
2019-06-06 15:35:00,44.72,44.72,44.59,44.62,70204.0,34.2203,34.2203,34.1208,34.1437,70204.0
2019-06-06 15:40:00,44.61,44.63,44.53,44.54,54029.0,34.1361,34.1514,34.0749,34.0825,54029.0
2019-06-06 15:45:00,44.54,44.61,44.53,44.61,58308.0,34.0825,34.1361,34.0749,34.1361,58308.0
2019-06-06 15:50:00,44.6,44.65,44.46,44.51,152683.0,34.1284,34.1667,34.0213,34.0596,152683.0
2019-06-06 15:55:00,44.52,44.69,44.49,44.64,333070.0,34.0672,34.1973,34.0443,34.159,333070.0
2019-06-07 09:30:00,44.84,44.84,44.68,44.78,30778.0,34.3121,34.3121,34.1897,34.2662,30778.0
2019-06-07 09:35:00,44.8,44.8,44.71,44.72,14141.0,34.2815,34.2815,34.2126,34.2203,14141.0
2019-06-07 09:40:00,44.71,44.77,44.63,44.65,18023.0,34.2126,34.2585,34.1514,34.1667,18023.0
2019-06-07 09:45:00,44.67,44.71,44.43,44.45,13366.0,34.182,34.2126,33.9983,34.0137,13366.0
2019-06-07 09:50:00,44.44,44.58,44.39,44.57,16741.0,34.006,34.1131,33.9677,34.1055,16741.0
2019-06-07 09:55:00,44.56,44.71,44.56,44.71,8696.0,34.0978,34.2126,34.0978,34.2126,8696.0
2019-06-07 10:00:00,44.7,44.76,44.68,44.72,11084.0,34.205,34.2509,34.1897,34.2203,11084.0
2019-06-07 10:05:00,44.74,44.82,44.72,44.76,15619.0,34.2356,34.2968,34.2203,34.2509,15619.0
2019-06-07 10:10:00,44.75,44.76,44.67,44.67,8210.0,34.2432,34.2509,34.182,34.182,8210.0
2019-06-07 10:15:00,44.68,44.75,44.66,44.75,10221.0,34.1897,34.2432,34.1743,34.2432,10221.0
2019-06-07 10:20:00,44.76,44.77,44.66,44.73,8882.0,34.2509,34.2585,34.1743,34.2279,8882.0
2019-06-07 10:25:00,44.72,44.77,44.68,44.74,11014.0,34.2203,34.2585,34.1897,34.2356,11014.0
2019-06-07 10:30:00,44.75,44.83,44.75,44.78,20454.0,34.2432,34.3044,34.2432,34.2662,20454.0
2019-06-07 10:35:00,44.77,44.85,44.73,44.84,24157.0,34.2585,34.3197,34.2279,34.3121,24157.0
2019-06-07 10:40:00,44.85,44.93,44.84,44.88,7920.0,34.3197,34.381,34.3121,34.3427,7920.0
2019-06-07 10:45:00,44.89,45.07,44.86,45.04,47876.0,34.3503,34.4881,34.3274,34.4651,47876.0
2019-06-07 10:50:00,45.07,45.19,45.06,45.19,12335.0,34.4881,34.5799,34.4804,34.5799,12335.0
2019-06-07 10:55:00,45.18,45.26,45.14,45.22,15002.0,34.5723,34.6335,34.5416,34.6029,15002.0
2019-06-07 11:00:00,45.23,45.24,45.16,45.17,19234.0,34.6105,34.6182,34.557,34.5646,19234.0
2019-06-07 11:05:00,45.15,45.16,45.1,45.13,15155.0,34.5493,34.557,34.511,34.534,15155.0
2019-06-07 11:10:00,45.13,45.19,45.06,45.06,17160.0,34.534,34.5799,34.4804,34.4804,17160.0
2019-06-07 11:15:00,45.06,45.1,45.02,45.07,9385.0,34.4804,34.511,34.4498,34.4881,9385.0
2019-06-07 11:20:00,45.09,45.09,45.02,45.03,8950.0,34.5034,34.5034,34.4498,34.4575,8950.0
2019-06-07 11:25:00,45.03,45.05,44.97,45.0,15455.0,34.4575,34.4728,34.4116,34.4345,15455.0
2019-06-07 11:30:00,45.01,45.06,44.98,45.02,7449.0,34.4422,34.4804,34.4192,34.4498,7449.0
2019-06-07 11:35:00,45.03,45.03,44.99,45.01,20036.0,34.4575,34.4575,34.4269,34.4422,20036.0
2019-06-07 11:40:00,45.01,45.11,45.01,45.09,16458.0,34.4422,34.5187,34.4422,34.5034,16458.0
2019-06-07 11:45:00,45.1,45.11,45.05,45.11,8595.0,34.511,34.5187,34.4728,34.5187,8595.0
2019-06-07 11:50:00,45.11,45.11,45.02,45.04,45125.0,34.5187,34.5187,34.4498,34.4651,45125.0
2019-06-07 11:55:00,45.06,45.12,45.05,45.09,27446.0,34.4804,34.5263,34.4728,34.5034,27446.0
2019-06-07 12:00:00,45.08,45.13,45.08,45.13,8509.0,34.4957,34.534,34.4957,34.534,8509.0
2019-06-07 12:05:00,45.14,45.16,45.11,45.12,16805.0,34.5416,34.557,34.5187,34.5263,16805.0
2019-06-07 12:10:00,45.12,45.18,45.11,45.17,16105.0,34.5263,34.5723,34.5187,34.5646,16105.0
2019-06-07 12:15:00,45.16,45.17,45.12,45.13,13073.0,34.557,34.5646,34.5263,34.534,13073.0
2019-06-07 12:20:00,45.12,45.16,45.09,45.15,32988.0,34.5263,34.557,34.5034,34.5493,32988.0
2019-06-07 12:25:00,45.15,45.15,45.08,45.11,18763.0,34.5493,34.5493,34.4957,34.5187,18763.0
2019-06-07 12:30:00,45.1,45.12,45.08,45.1,23667.0,34.511,34.5263,34.4957,34.511,23667.0
2019-06-07 12:35:00,45.09,45.1,45.03,45.06,14845.0,34.5034,34.511,34.4575,34.4804,14845.0
2019-06-07 12:40:00,45.05,45.1,45.04,45.1,9826.0,34.4728,34.511,34.4651,34.511,9826.0
2019-06-07 12:45:00,45.1,45.12,45.06,45.07,17491.0,34.511,34.5263,34.4804,34.4881,17491.0
2019-06-07 12:50:00,45.07,45.08,45.03,45.08,12086.0,34.4881,34.4957,34.4575,34.4957,12086.0
2019-06-07 12:55:00,45.08,45.15,45.07,45.15,13556.0,34.4957,34.5493,34.4881,34.5493,13556.0
2019-06-07 13:00:00,45.16,45.2,45.12,45.18,24290.0,34.557,34.5876,34.5263,34.5723,24290.0
2019-06-07 13:05:00,45.18,45.2,45.11,45.12,12632.0,34.5723,34.5876,34.5187,34.5263,12632.0
2019-06-07 13:10:00,45.12,45.14,45.1,45.12,11908.0,34.5263,34.5416,34.511,34.5263,11908.0
2019-06-07 13:15:00,45.11,45.11,45.05,45.1,17910.0,34.5187,34.5187,34.4728,34.511,17910.0
2019-06-07 13:20:00,45.12,45.16,45.07,45.09,21792.0,34.5263,34.557,34.4881,34.5034,21792.0
2019-06-07 13:25:00,45.1,45.11,45.08,45.08,9712.0,34.511,34.5187,34.4957,34.4957,9712.0
2019-06-07 13:30:00,45.09,45.11,45.09,45.11,6006.0,34.5034,34.5187,34.5034,34.5187,6006.0
2019-06-07 13:35:00,45.11,45.17,45.11,45.14,14333.0,34.5187,34.5646,34.5187,34.5416,14333.0
2019-06-07 13:40:00,45.15,45.15,45.09,45.15,18436.0,34.5493,34.5493,34.5034,34.5493,18436.0
2019-06-07 13:45:00,45.16,45.16,45.06,45.08,18267.0,34.557,34.557,34.4804,34.4957,18267.0
2019-06-07 13:50:00,45.09,45.1,45.04,45.09,21504.0,34.5034,34.511,34.4651,34.5034,21504.0
2019-06-07 13:55:00,45.08,45.13,45.07,45.12,12499.0,34.4957,34.534,34.4881,34.5263,12499.0
2019-06-07 14:00:00,45.13,45.16,45.1,45.11,11265.0,34.534,34.557,34.511,34.5187,11265.0
2019-06-07 14:05:00,45.1,45.11,45.04,45.07,16249.0,34.511,34.5187,34.4651,34.4881,16249.0
2019-06-07 14:10:00,45.09,45.16,45.08,45.15,9603.0,34.5034,34.557,34.4957,34.5493,9603.0
2019-06-07 14:15:00,45.16,45.17,45.12,45.13,15268.0,34.557,34.5646,34.5263,34.534,15268.0
2019-06-07 14:20:00,45.12,45.18,45.08,45.18,12331.0,34.5263,34.5723,34.4957,34.5723,12331.0
2019-06-07 14:25:00,45.18,45.18,45.14,45.16,16500.0,34.5723,34.5723,34.5416,34.557,16500.0
2019-06-07 14:30:00,45.16,45.17,45.13,45.15,20452.0,34.557,34.5646,34.534,34.5493,20452.0
2019-06-07 14:35:00,45.15,45.16,45.11,45.16,18496.0,34.5493,34.557,34.5187,34.557,18496.0
2019-06-07 14:40:00,45.16,45.2,45.15,45.17,32443.0,34.557,34.5876,34.5493,34.5646,32443.0
2019-06-07 14:45:00,45.18,45.18,45.08,45.09,14436.0,34.5723,34.5723,34.4957,34.5034,14436.0
2019-06-07 14:50:00,45.09,45.14,45.07,45.09,42189.0,34.5034,34.5416,34.4881,34.5034,42189.0
2019-06-07 14:55:00,45.09,45.13,45.07,45.13,19580.0,34.5034,34.534,34.4881,34.534,19580.0
2019-06-07 15:00:00,45.12,45.2,45.12,45.15,34674.0,34.5263,34.5876,34.5263,34.5493,34674.0
2019-06-07 15:05:00,45.15,45.18,45.12,45.16,12528.0,34.5493,34.5723,34.5263,34.557,12528.0
2019-06-07 15:10:00,45.15,45.21,45.14,45.21,25243.0,34.5493,34.5952,34.5416,34.5952,25243.0
2019-06-07 15:15:00,45.21,45.22,45.15,45.15,27879.0,34.5952,34.6029,34.5493,34.5493,27879.0
2019-06-07 15:20:00,45.15,45.24,45.13,45.21,23956.0,34.5493,34.6182,34.534,34.5952,23956.0
2019-06-07 15:25:00,45.21,45.27,45.2,45.24,29789.0,34.5952,34.6411,34.5876,34.6182,29789.0
2019-06-07 15:30:00,45.25,45.26,45.18,45.2,32898.0,34.6258,34.6335,34.5723,34.5876,32898.0
2019-06-07 15:35:00,45.2,45.21,45.15,45.19,29349.0,34.5876,34.5952,34.5493,34.5799,29349.0
2019-06-07 15:40:00,45.19,45.23,45.17,45.17,35739.0,34.5799,34.6105,34.5646,34.5646,35739.0
2019-06-07 15:45:00,45.16,45.19,45.12,45.16,72331.0,34.557,34.5799,34.5263,34.557,72331.0
2019-06-07 15:50:00,45.17,45.19,45.0,45.03,127838.0,34.5646,34.5799,34.4345,34.4575,127838.0
2019-06-07 15:55:00,45.03,45.05,44.95,44.96,257429.0,34.4575,34.4728,34.3963,34.4039,257429.0
2019-06-10 09:30:00,45.17,45.25,44.93,45.02,64450.0,34.5646,34.6258,34.381,34.4498,64450.0
2019-06-10 09:35:00,45.05,45.21,44.92,44.96,31517.0,34.4728,34.5952,34.3733,34.4039,31517.0
2019-06-10 09:40:00,44.95,44.95,44.82,44.89,26361.0,34.3963,34.3963,34.2968,34.3503,26361.0
2019-06-10 09:45:00,44.9,44.97,44.85,44.92,29384.0,34.358,34.4116,34.3197,34.3733,29384.0
2019-06-10 09:50:00,44.92,45.1,44.86,44.89,27008.0,34.3733,34.511,34.3274,34.3503,27008.0
2019-06-10 09:55:00,44.88,44.94,44.79,44.86,29476.0,34.3427,34.3886,34.2738,34.3274,29476.0
2019-06-10 10:00:00,44.87,44.99,44.86,44.95,22722.0,34.335,34.4269,34.3274,34.3963,22722.0
2019-06-10 10:05:00,44.95,44.95,44.75,44.77,34804.0,34.3963,34.3963,34.2432,34.2585,34804.0
2019-06-10 10:10:00,44.78,44.86,44.76,44.78,23078.0,34.2662,34.3274,34.2509,34.2662,23078.0
2019-06-10 10:15:00,44.77,44.78,44.66,44.67,29846.0,34.2585,34.2662,34.1743,34.182,29846.0
2019-06-10 10:20:00,44.67,44.71,44.58,44.58,24540.0,34.182,34.2126,34.1131,34.1131,24540.0
2019-06-10 10:25:00,44.58,44.61,44.52,44.61,28846.0,34.1131,34.1361,34.0672,34.1361,28846.0
2019-06-10 10:30:00,44.61,44.61,44.47,44.51,35104.0,34.1361,34.1361,34.029,34.0596,35104.0
2019-06-10 10:35:00,44.5,44.5,44.31,44.35,26499.0,34.0519,34.0519,33.9065,33.9371,26499.0
2019-06-10 10:40:00,44.35,44.36,44.26,44.28,29426.0,33.9371,33.9448,33.8683,33.8836,29426.0
2019-06-10 10:45:00,44.27,44.3,44.06,44.07,81080.0,33.8759,33.8989,33.7152,33.7229,81080.0
2019-06-10 10:50:00,44.06,44.08,43.98,44.07,68818.0,33.7152,33.7305,33.654,33.7229,68818.0
2019-06-10 10:55:00,44.07,44.08,43.8,43.8,74907.0,33.7229,33.7305,33.5163,33.5163,74907.0
2019-06-10 11:00:00,43.8,43.86,43.66,43.68,80475.0,33.5163,33.5622,33.4091,33.4244,80475.0
2019-06-10 11:05:00,43.67,43.72,43.61,43.72,72798.0,33.4168,33.455,33.3709,33.455,72798.0
2019-06-10 11:10:00,43.74,43.97,43.73,43.89,162295.0,33.4704,33.6464,33.4627,33.5851,162295.0
2019-06-10 11:15:00,43.87,43.93,43.78,43.79,46452.0,33.5698,33.6157,33.501,33.5086,46452.0
2019-06-10 11:20:00,43.78,43.86,43.78,43.79,49034.0,33.501,33.5622,33.501,33.5086,49034.0
2019-06-10 11:25:00,43.8,43.83,43.7,43.7,34433.0,33.5163,33.5392,33.4397,33.4397,34433.0
2019-06-10 11:30:00,43.71,43.85,43.7,43.85,41516.0,33.4474,33.5545,33.4397,33.5545,41516.0
2019-06-10 11:35:00,43.85,43.9,43.77,43.81,32622.0,33.5545,33.5928,33.4933,33.5239,32622.0
2019-06-10 11:40:00,43.82,43.88,43.81,43.86,28892.0,33.5316,33.5775,33.5239,33.5622,28892.0
2019-06-10 11:45:00,43.87,43.87,43.78,43.8,24173.0,33.5698,33.5698,33.501,33.5163,24173.0
2019-06-10 11:50:00,43.81,43.86,43.81,43.84,28731.0,33.5239,33.5622,33.5239,33.5469,28731.0
2019-06-10 11:55:00,43.83,43.83,43.76,43.8,23080.0,33.5392,33.5392,33.4857,33.5163,23080.0
2019-06-10 12:00:00,43.8,43.81,43.73,43.78,28675.0,33.5163,33.5239,33.4627,33.501,28675.0
2019-06-10 12:05:00,43.77,43.78,43.73,43.74,13400.0,33.4933,33.501,33.4627,33.4704,13400.0
2019-06-10 12:10:00,43.75,43.76,43.69,43.72,16150.0,33.478,33.4857,33.4321,33.455,16150.0
2019-06-10 12:15:00,43.73,43.74,43.67,43.69,34168.0,33.4627,33.4704,33.4168,33.4321,34168.0
2019-06-10 12:20:00,43.68,43.68,43.62,43.63,17004.0,33.4244,33.4244,33.3785,33.3862,17004.0
2019-06-10 12:25:00,43.64,43.67,43.6,43.61,18470.0,33.3938,33.4168,33.3632,33.3709,18470.0
2019-06-10 12:30:00,43.61,43.62,43.54,43.58,41187.0,33.3709,33.3785,33.3173,33.3479,41187.0
2019-06-10 12:35:00,43.59,43.62,43.55,43.62,22181.0,33.3556,33.3785,33.325,33.3785,22181.0
2019-06-10 12:40:00,43.61,43.67,43.58,43.65,36148.0,33.3709,33.4168,33.3479,33.4015,36148.0
2019-06-10 12:45:00,43.64,43.64,43.57,43.58,45067.0,33.3938,33.3938,33.3403,33.3479,45067.0
2019-06-10 12:50:00,43.57,43.65,43.56,43.64,28772.0,33.3403,33.4015,33.3326,33.3938,28772.0
2019-06-10 12:55:00,43.64,43.64,43.57,43.57,19456.0,33.3938,33.3938,33.3403,33.3403,19456.0
2019-06-10 13:00:00,43.57,43.65,43.56,43.64,19120.0,33.3403,33.4015,33.3326,33.3938,19120.0
2019-06-10 13:05:00,43.64,43.69,43.63,43.67,19109.0,33.3938,33.4321,33.3862,33.4168,19109.0
2019-06-10 13:10:00,43.67,43.7,43.67,43.68,14218.0,33.4168,33.4397,33.4168,33.4244,14218.0
2019-06-10 13:15:00,43.68,43.74,43.65,43.74,28379.0,33.4244,33.4704,33.4015,33.4704,28379.0
2019-06-10 13:20:00,43.74,43.77,43.72,43.75,27678.0,33.4704,33.4933,33.455,33.478,27678.0
2019-06-10 13:25:00,43.75,43.75,43.63,43.65,18704.0,33.478,33.478,33.3862,33.4015,18704.0
2019-06-10 13:30:00,43.65,43.68,43.62,43.63,34816.0,33.4015,33.4244,33.3785,33.3862,34816.0
2019-06-10 13:35:00,43.64,43.66,43.62,43.63,19902.0,33.3938,33.4091,33.3785,33.3862,19902.0
2019-06-10 13:40:00,43.64,43.66,43.43,43.45,109533.0,33.3938,33.4091,33.2331,33.2484,109533.0
2019-06-10 13:45:00,43.45,43.45,43.32,43.33,45505.0,33.2484,33.2484,33.149,33.1566,45505.0
2019-06-10 13:50:00,43.32,43.35,43.25,43.27,42786.0,33.149,33.1719,33.0954,33.1107,42786.0
2019-06-10 13:55:00,43.28,43.29,43.23,43.28,28705.0,33.1184,33.126,33.0801,33.1184,28705.0
2019-06-10 14:00:00,43.28,43.29,43.19,43.19,26337.0,33.1184,33.126,33.0495,33.0495,26337.0
2019-06-10 14:05:00,43.19,43.27,43.19,43.27,29653.0,33.0495,33.1107,33.0495,33.1107,29653.0
2019-06-10 14:10:00,43.28,43.32,43.2,43.29,72802.0,33.1184,33.149,33.0571,33.126,72802.0
2019-06-10 14:15:00,43.3,43.33,43.27,43.33,33710.0,33.1337,33.1566,33.1107,33.1566,33710.0
2019-06-10 14:20:00,43.33,43.53,43.33,43.5,117800.0,33.1566,33.3097,33.1566,33.2867,117800.0
2019-06-10 14:25:00,43.5,43.52,43.44,43.48,212588.0,33.2867,33.302,33.2408,33.2714,212588.0
2019-06-10 14:30:00,43.48,43.48,43.41,43.45,30879.0,33.2714,33.2714,33.2178,33.2484,30879.0
2019-06-10 14:35:00,43.44,43.45,43.36,43.38,27891.0,33.2408,33.2484,33.1796,33.1949,27891.0
2019-06-10 14:40:00,43.37,43.42,43.32,43.41,27042.0,33.1872,33.2255,33.149,33.2178,27042.0
2019-06-10 14:45:00,43.41,43.46,43.41,43.45,33260.0,33.2178,33.2561,33.2178,33.2484,33260.0
2019-06-10 14:50:00,43.46,43.48,43.39,43.43,27447.0,33.2561,33.2714,33.2025,33.2331,27447.0
2019-06-10 14:55:00,43.43,43.46,43.4,43.46,23353.0,33.2331,33.2561,33.2102,33.2561,23353.0
2019-06-10 15:00:00,43.46,43.47,43.4,43.41,17712.0,33.2561,33.2637,33.2102,33.2178,17712.0
2019-06-10 15:05:00,43.41,43.43,43.4,43.43,36645.0,33.2178,33.2331,33.2102,33.2331,36645.0
2019-06-10 15:10:00,43.42,43.43,43.37,43.38,26642.0,33.2255,33.2331,33.1872,33.1949,26642.0
2019-06-10 15:15:00,43.38,43.43,43.36,43.41,34333.0,33.1949,33.2331,33.1796,33.2178,34333.0
2019-06-10 15:20:00,43.41,43.43,43.38,43.41,29116.0,33.2178,33.2331,33.1949,33.2178,29116.0
2019-06-10 15:25:00,43.41,43.41,43.37,43.37,26062.0,33.2178,33.2178,33.1872,33.1872,26062.0
2019-06-10 15:30:00,43.38,43.51,43.34,43.51,68135.0,33.1949,33.2944,33.1643,33.2944,68135.0
2019-06-10 15:35:00,43.5,43.59,43.49,43.57,70034.0,33.2867,33.3556,33.279,33.3403,70034.0
2019-06-10 15:40:00,43.58,43.59,43.54,43.58,70601.0,33.3479,33.3556,33.3173,33.3479,70601.0
2019-06-10 15:45:00,43.58,43.6,43.52,43.53,76272.0,33.3479,33.3632,33.302,33.3097,76272.0
2019-06-10 15:50:00,43.53,43.7,43.53,43.69,138613.0,33.3097,33.4397,33.3097,33.4321,138613.0
2019-06-10 15:55:00,43.68,43.72,43.63,43.7,319640.0,33.4244,33.455,33.3862,33.4397,319640.0
2019-06-11 09:30:00,44.23,44.24,44.0,44.16,47990.0,33.8453,33.853,33.6693,33.7917,47990.0
2019-06-11 09:35:00,44.18,44.32,44.14,44.19,29501.0,33.807,33.9142,33.7764,33.8147,29501.0
2019-06-11 09:40:00,44.2,44.54,44.13,44.54,20440.0,33.8224,34.0825,33.7688,34.0825,20440.0
2019-06-11 09:45:00,44.49,44.5,44.29,44.4,13350.0,34.0443,34.0519,33.8912,33.9754,13350.0
2019-06-11 09:50:00,44.41,44.5,44.35,44.35,13186.0,33.983,34.0519,33.9371,33.9371,13186.0
2019-06-11 09:55:00,44.36,44.39,44.3,44.3,11409.0,33.9448,33.9677,33.8989,33.8989,11409.0
2019-06-11 10:00:00,44.3,44.36,44.3,44.3,17698.0,33.8989,33.9448,33.8989,33.8989,17698.0
2019-06-11 10:05:00,44.3,44.3,44.22,44.26,12937.0,33.8989,33.8989,33.8377,33.8683,12937.0
2019-06-11 10:10:00,44.24,44.38,44.24,44.36,12658.0,33.853,33.9601,33.853,33.9448,12658.0
2019-06-11 10:15:00,44.36,44.36,44.26,44.32,13460.0,33.9448,33.9448,33.8683,33.9142,13460.0
2019-06-11 10:20:00,44.33,44.37,44.3,44.34,32889.0,33.9218,33.9524,33.8989,33.9295,32889.0
2019-06-11 10:25:00,44.33,44.4,44.28,44.4,12319.0,33.9218,33.9754,33.8836,33.9754,12319.0
2019-06-11 10:30:00,44.39,44.39,44.32,44.35,8471.0,33.9677,33.9677,33.9142,33.9371,8471.0
2019-06-11 10:35:00,44.35,44.36,44.24,44.27,9444.0,33.9371,33.9448,33.853,33.8759,9444.0
2019-06-11 10:40:00,44.26,44.32,44.18,44.21,31134.0,33.8683,33.9142,33.807,33.83,31134.0
2019-06-11 10:45:00,44.22,44.27,44.14,44.18,17445.0,33.8377,33.8759,33.7764,33.807,17445.0
2019-06-11 10:50:00,44.18,44.2,44.14,44.2,14415.0,33.807,33.8224,33.7764,33.8224,14415.0
2019-06-11 10:55:00,44.2,44.21,44.15,44.18,10747.0,33.8224,33.83,33.7841,33.807,10747.0
2019-06-11 11:00:00,44.17,44.24,44.14,44.23,14034.0,33.7994,33.853,33.7764,33.8453,14034.0
2019-06-11 11:05:00,44.24,44.25,44.19,44.23,12076.0,33.853,33.8606,33.8147,33.8453,12076.0
2019-06-11 11:10:00,44.24,44.27,44.18,44.18,19041.0,33.853,33.8759,33.807,33.807,19041.0
2019-06-11 11:15:00,44.18,44.2,44.11,44.13,25378.0,33.807,33.8224,33.7535,33.7688,25378.0
2019-06-11 11:20:00,44.13,44.22,44.08,44.22,27491.0,33.7688,33.8377,33.7305,33.8377,27491.0
2019-06-11 11:25:00,44.22,44.23,44.13,44.17,24065.0,33.8377,33.8453,33.7688,33.7994,24065.0
2019-06-11 11:30:00,44.17,44.23,44.16,44.17,6988.0,33.7994,33.8453,33.7917,33.7994,6988.0
2019-06-11 11:35:00,44.17,44.19,44.14,44.16,8498.0,33.7994,33.8147,33.7764,33.7917,8498.0
2019-06-11 11:40:00,44.15,44.17,44.11,44.12,22635.0,33.7841,33.7994,33.7535,33.7611,22635.0
2019-06-11 11:45:00,44.13,44.13,44.04,44.07,11419.0,33.7688,33.7688,33.6999,33.7229,11419.0
2019-06-11 11:50:00,44.08,44.13,44.07,44.13,12616.0,33.7305,33.7688,33.7229,33.7688,12616.0
2019-06-11 11:55:00,44.14,44.14,44.01,44.02,42128.0,33.7764,33.7764,33.677,33.6846,42128.0
2019-06-11 12:00:00,44.02,44.06,43.91,43.91,24593.0,33.6846,33.7152,33.6004,33.6004,24593.0
2019-06-11 12:05:00,43.91,43.94,43.79,43.83,76067.0,33.6004,33.6234,33.5086,33.5392,76067.0
2019-06-11 12:10:00,43.83,43.95,43.79,43.85,37708.0,33.5392,33.631,33.5086,33.5545,37708.0
2019-06-11 12:15:00,43.84,43.87,43.78,43.78,16066.0,33.5469,33.5698,33.501,33.501,16066.0
2019-06-11 12:20:00,43.77,43.83,43.77,43.81,17083.0,33.4933,33.5392,33.4933,33.5239,17083.0
2019-06-11 12:25:00,43.8,43.81,43.77,43.8,14383.0,33.5163,33.5239,33.4933,33.5163,14383.0
2019-06-11 12:30:00,43.8,43.9,43.79,43.86,19407.0,33.5163,33.5928,33.5086,33.5622,19407.0
2019-06-11 12:35:00,43.86,43.86,43.75,43.76,13484.0,33.5622,33.5622,33.478,33.4857,13484.0
2019-06-11 12:40:00,43.76,43.77,43.69,43.74,14200.0,33.4857,33.4933,33.4321,33.4704,14200.0
2019-06-11 12:45:00,43.73,43.78,43.72,43.73,8415.0,33.4627,33.501,33.455,33.4627,8415.0
2019-06-11 12:50:00,43.73,43.78,43.73,43.73,7500.0,33.4627,33.501,33.4627,33.4627,7500.0
2019-06-11 12:55:00,43.74,43.74,43.64,43.66,17281.0,33.4704,33.4704,33.3938,33.4091,17281.0
2019-06-11 13:00:00,43.66,43.78,43.65,43.75,8380.0,33.4091,33.501,33.4015,33.478,8380.0
2019-06-11 13:05:00,43.76,43.76,43.66,43.73,9778.0,33.4857,33.4857,33.4091,33.4627,9778.0
2019-06-11 13:10:00,43.72,43.76,43.7,43.74,16846.0,33.455,33.4857,33.4397,33.4704,16846.0
2019-06-11 13:15:00,43.74,43.79,43.69,43.69,15939.0,33.4704,33.5086,33.4321,33.4321,15939.0
2019-06-11 13:20:00,43.69,43.73,43.68,43.72,9019.0,33.4321,33.4627,33.4244,33.455,9019.0
2019-06-11 13:25:00,43.72,43.73,43.69,43.73,10347.0,33.455,33.4627,33.4321,33.4627,10347.0
2019-06-11 13:30:00,43.73,43.73,43.68,43.71,8371.0,33.4627,33.4627,33.4244,33.4474,8371.0
2019-06-11 13:35:00,43.71,43.76,43.7,43.74,8571.0,33.4474,33.4857,33.4397,33.4704,8571.0
2019-06-11 13:40:00,43.75,43.81,43.73,43.77,17843.0,33.478,33.5239,33.4627,33.4933,17843.0
2019-06-11 13:45:00,43.77,43.77,43.73,43.76,10447.0,33.4933,33.4933,33.4627,33.4857,10447.0
2019-06-11 13:50:00,43.76,43.79,43.75,43.79,24616.0,33.4857,33.5086,33.478,33.5086,24616.0
2019-06-11 13:55:00,43.8,43.86,43.79,43.85,12372.0,33.5163,33.5622,33.5086,33.5545,12372.0
2019-06-11 14:00:00,43.85,43.94,43.85,43.91,15048.0,33.5545,33.6234,33.5545,33.6004,15048.0
2019-06-11 14:05:00,43.91,43.98,43.89,43.93,19604.0,33.6004,33.654,33.5851,33.6157,19604.0
2019-06-11 14:10:00,43.93,43.93,43.84,43.88,19895.0,33.6157,33.6157,33.5469,33.5775,19895.0
2019-06-11 14:15:00,43.89,43.89,43.81,43.83,17490.0,33.5851,33.5851,33.5239,33.5392,17490.0
2019-06-11 14:20:00,43.83,43.83,43.79,43.82,14527.0,33.5392,33.5392,33.5086,33.5316,14527.0
2019-06-11 14:25:00,43.82,43.84,43.79,43.82,9216.0,33.5316,33.5469,33.5086,33.5316,9216.0
2019-06-11 14:30:00,43.81,43.82,43.74,43.8,16398.0,33.5239,33.5316,33.4704,33.5163,16398.0
2019-06-11 14:35:00,43.8,43.8,43.77,43.78,10212.0,33.5163,33.5163,33.4933,33.501,10212.0
2019-06-11 14:40:00,43.77,43.79,43.71,43.73,19527.0,33.4933,33.5086,33.4474,33.4627,19527.0
2019-06-11 14:45:00,43.73,43.74,43.7,43.73,11080.0,33.4627,33.4704,33.4397,33.4627,11080.0
2019-06-11 14:50:00,43.74,43.8,43.73,43.78,16567.0,33.4704,33.5163,33.4627,33.501,16567.0
2019-06-11 14:55:00,43.77,43.89,43.77,43.89,12164.0,33.4933,33.5851,33.4933,33.5851,12164.0
2019-06-11 15:00:00,43.89,43.9,43.79,43.81,19802.0,33.5851,33.5928,33.5086,33.5239,19802.0
2019-06-11 15:05:00,43.81,43.9,43.81,43.88,22155.0,33.5239,33.5928,33.5239,33.5775,22155.0
2019-06-11 15:10:00,43.89,43.9,43.87,43.89,12996.0,33.5851,33.5928,33.5698,33.5851,12996.0
2019-06-11 15:15:00,43.88,43.92,43.86,43.9,19760.0,33.5775,33.6081,33.5622,33.5928,19760.0
2019-06-11 15:20:00,43.89,43.93,43.86,43.9,34545.0,33.5851,33.6157,33.5622,33.5928,34545.0
2019-06-11 15:25:00,43.91,43.97,43.88,43.97,35958.0,33.6004,33.6464,33.5775,33.6464,35958.0
2019-06-11 15:30:00,43.97,44.02,43.95,44.01,28386.0,33.6464,33.6846,33.631,33.677,28386.0
2019-06-11 15:35:00,44.0,44.01,43.93,43.98,33544.0,33.6693,33.677,33.6157,33.654,33544.0
2019-06-11 15:40:00,43.98,43.98,43.9,43.91,38522.0,33.654,33.654,33.5928,33.6004,38522.0
2019-06-11 15:45:00,43.9,43.96,43.86,43.96,49670.0,33.5928,33.6387,33.5622,33.6387,49670.0
2019-06-11 15:50:00,43.95,43.95,43.9,43.95,48630.0,33.631,33.631,33.5928,33.631,48630.0
2019-06-11 15:55:00,43.95,43.97,43.92,43.96,147552.0,33.631,33.6464,33.6081,33.6387,147552.0
2019-06-12 09:30:00,44.07,44.15,43.96,44.15,31313.0,33.7229,33.7841,33.6387,33.7841,31313.0
2019-06-12 09:35:00,44.11,44.13,43.87,43.97,10603.0,33.7535,33.7688,33.5698,33.6464,10603.0
2019-06-12 09:40:00,43.97,44.02,43.82,43.84,17602.0,33.6464,33.6846,33.5316,33.5469,17602.0
2019-06-12 09:45:00,43.84,43.92,43.82,43.9,33082.0,33.5469,33.6081,33.5316,33.5928,33082.0
2019-06-12 09:50:00,43.91,44.09,43.88,44.08,12570.0,33.6004,33.7382,33.5775,33.7305,12570.0
2019-06-12 09:55:00,44.09,44.15,43.95,44.0,19406.0,33.7382,33.7841,33.631,33.6693,19406.0
2019-06-12 10:00:00,44.0,44.0,43.91,43.93,13131.0,33.6693,33.6693,33.6004,33.6157,13131.0
2019-06-12 10:05:00,43.95,43.97,43.86,43.87,12606.0,33.631,33.6464,33.5622,33.5698,12606.0
2019-06-12 10:10:00,43.88,43.93,43.84,43.84,12058.0,33.5775,33.6157,33.5469,33.5469,12058.0
2019-06-12 10:15:00,43.83,43.85,43.76,43.76,26283.0,33.5392,33.5545,33.4857,33.4857,26283.0
2019-06-12 10:20:00,43.78,43.81,43.74,43.74,9401.0,33.501,33.5239,33.4704,33.4704,9401.0
2019-06-12 10:25:00,43.76,43.85,43.75,43.83,14307.0,33.4857,33.5545,33.478,33.5392,14307.0
2019-06-12 10:30:00,43.85,43.85,43.79,43.83,10722.0,33.5545,33.5545,33.5086,33.5392,10722.0
2019-06-12 10:35:00,43.84,43.9,43.82,43.89,10818.0,33.5469,33.5928,33.5316,33.5851,10818.0
2019-06-12 10:40:00,43.89,43.95,43.88,43.9,12974.0,33.5851,33.631,33.5775,33.5928,12974.0
2019-06-12 10:45:00,43.9,43.96,43.9,43.92,13885.0,33.5928,33.6387,33.5928,33.6081,13885.0
2019-06-12 10:50:00,43.93,43.96,43.88,43.9,22271.0,33.6157,33.6387,33.5775,33.5928,22271.0
2019-06-12 10:55:00,43.89,43.91,43.82,43.83,27404.0,33.5851,33.6004,33.5316,33.5392,27404.0
2019-06-12 11:00:00,43.82,43.83,43.78,43.8,21128.0,33.5316,33.5392,33.501,33.5163,21128.0
2019-06-12 11:05:00,43.81,43.88,43.81,43.84,7706.0,33.5239,33.5775,33.5239,33.5469,7706.0
2019-06-12 11:10:00,43.84,43.85,43.75,43.76,14049.0,33.5469,33.5545,33.478,33.4857,14049.0
2019-06-12 11:15:00,43.76,43.81,43.73,43.74,17910.0,33.4857,33.5239,33.4627,33.4704,17910.0
2019-06-12 11:20:00,43.74,43.74,43.64,43.68,25977.0,33.4704,33.4704,33.3938,33.4244,25977.0
2019-06-12 11:25:00,43.68,43.69,43.64,43.69,10832.0,33.4244,33.4321,33.3938,33.4321,10832.0
2019-06-12 11:30:00,43.68,43.74,43.68,43.71,8753.0,33.4244,33.4704,33.4244,33.4474,8753.0
2019-06-12 11:35:00,43.72,43.74,43.64,43.66,66609.0,33.455,33.4704,33.3938,33.4091,66609.0
2019-06-12 11:40:00,43.65,43.74,43.65,43.71,12404.0,33.4015,33.4704,33.4015,33.4474,12404.0
2019-06-12 11:45:00,43.72,43.72,43.68,43.69,9014.0,33.455,33.455,33.4244,33.4321,9014.0
2019-06-12 11:50:00,43.7,43.77,43.66,43.66,32477.0,33.4397,33.4933,33.4091,33.4091,32477.0
2019-06-12 11:55:00,43.67,43.73,43.67,43.7,13869.0,33.4168,33.4627,33.4168,33.4397,13869.0
2019-06-12 12:00:00,43.7,43.74,43.69,43.71,11621.0,33.4397,33.4704,33.4321,33.4474,11621.0
2019-06-12 12:05:00,43.71,43.71,43.69,43.7,10083.0,33.4474,33.4474,33.4321,33.4397,10083.0
2019-06-12 12:10:00,43.7,43.72,43.68,43.71,7036.0,33.4397,33.455,33.4244,33.4474,7036.0
2019-06-12 12:15:00,43.71,43.73,43.69,43.72,5537.0,33.4474,33.4627,33.4321,33.455,5537.0
2019-06-12 12:20:00,43.73,43.82,43.72,43.77,40560.0,33.4627,33.5316,33.455,33.4933,40560.0
2019-06-12 12:25:00,43.77,43.8,43.74,43.75,12422.0,33.4933,33.5163,33.4704,33.478,12422.0
2019-06-12 12:30:00,43.75,43.77,43.73,43.76,14310.0,33.478,33.4933,33.4627,33.4857,14310.0
2019-06-12 12:35:00,43.77,43.79,43.73,43.75,20580.0,33.4933,33.5086,33.4627,33.478,20580.0
2019-06-12 12:40:00,43.76,43.81,43.74,43.8,18554.0,33.4857,33.5239,33.4704,33.5163,18554.0
2019-06-12 12:45:00,43.8,43.87,43.8,43.86,11295.0,33.5163,33.5698,33.5163,33.5622,11295.0
2019-06-12 12:50:00,43.86,43.92,43.85,43.86,10777.0,33.5622,33.6081,33.5545,33.5622,10777.0
2019-06-12 12:55:00,43.85,43.86,43.79,43.83,21247.0,33.5545,33.5622,33.5086,33.5392,21247.0
2019-06-12 13:00:00,43.84,43.84,43.78,43.78,15972.0,33.5469,33.5469,33.501,33.501,15972.0
2019-06-12 13:05:00,43.79,43.86,43.78,43.83,9304.0,33.5086,33.5622,33.501,33.5392,9304.0
2019-06-12 13:10:00,43.83,43.85,43.78,43.81,17229.0,33.5392,33.5545,33.501,33.5239,17229.0
2019-06-12 13:15:00,43.8,43.83,43.79,43.82,7273.0,33.5163,33.5392,33.5086,33.5316,7273.0
2019-06-12 13:20:00,43.83,43.87,43.83,43.86,7151.0,33.5392,33.5698,33.5392,33.5622,7151.0
2019-06-12 13:25:00,43.86,43.86,43.82,43.84,8144.0,33.5622,33.5622,33.5316,33.5469,8144.0
2019-06-12 13:30:00,43.84,43.86,43.83,43.85,9985.0,33.5469,33.5622,33.5392,33.5545,9985.0
2019-06-12 13:35:00,43.84,43.86,43.81,43.81,44156.0,33.5469,33.5622,33.5239,33.5239,44156.0
2019-06-12 13:40:00,43.81,43.87,43.78,43.87,12548.0,33.5239,33.5698,33.501,33.5698,12548.0
2019-06-12 13:45:00,43.88,43.88,43.85,43.86,8126.0,33.5775,33.5775,33.5545,33.5622,8126.0
2019-06-12 13:50:00,43.85,43.86,43.79,43.8,14233.0,33.5545,33.5622,33.5086,33.5163,14233.0
2019-06-12 13:55:00,43.79,43.81,43.77,43.79,12449.0,33.5086,33.5239,33.4933,33.5086,12449.0
2019-06-12 14:00:00,43.78,43.83,43.78,43.78,15303.0,33.501,33.5392,33.501,33.501,15303.0
2019-06-12 14:05:00,43.77,43.8,43.75,43.76,15792.0,33.4933,33.5163,33.478,33.4857,15792.0
2019-06-12 14:10:00,43.76,43.8,43.75,43.75,14452.0,33.4857,33.5163,33.478,33.478,14452.0
2019-06-12 14:15:00,43.76,43.77,43.71,43.72,9568.0,33.4857,33.4933,33.4474,33.455,9568.0
2019-06-12 14:20:00,43.71,43.72,43.7,43.71,10401.0,33.4474,33.455,33.4397,33.4474,10401.0
2019-06-12 14:25:00,43.71,43.74,43.69,43.73,22862.0,33.4474,33.4704,33.4321,33.4627,22862.0
2019-06-12 14:30:00,43.73,43.74,43.7,43.73,19532.0,33.4627,33.4704,33.4397,33.4627,19532.0
2019-06-12 14:35:00,43.72,43.74,43.64,43.65,37270.0,33.455,33.4704,33.3938,33.4015,37270.0
2019-06-12 14:40:00,43.65,43.68,43.58,43.67,24498.0,33.4015,33.4244,33.3479,33.4168,24498.0
2019-06-12 14:45:00,43.67,43.68,43.62,43.62,30732.0,33.4168,33.4244,33.3785,33.3785,30732.0
2019-06-12 14:50:00,43.62,43.64,43.6,43.63,21080.0,33.3785,33.3938,33.3632,33.3862,21080.0
2019-06-12 14:55:00,43.63,43.64,43.59,43.59,12063.0,33.3862,33.3938,33.3556,33.3556,12063.0
2019-06-12 15:00:00,43.59,43.6,43.53,43.53,26089.0,33.3556,33.3632,33.3097,33.3097,26089.0
2019-06-12 15:05:00,43.54,43.54,43.43,43.43,103333.0,33.3173,33.3173,33.2331,33.2331,103333.0
2019-06-12 15:10:00,43.44,43.49,43.43,43.46,47319.0,33.2408,33.279,33.2331,33.2561,47319.0
2019-06-12 15:15:00,43.46,43.47,43.37,43.41,48150.0,33.2561,33.2637,33.1872,33.2178,48150.0
2019-06-12 15:20:00,43.42,43.5,43.4,43.44,39336.0,33.2255,33.2867,33.2102,33.2408,39336.0
2019-06-12 15:25:00,43.45,43.47,43.42,43.46,39035.0,33.2484,33.2637,33.2255,33.2561,39035.0
2019-06-12 15:30:00,43.46,43.48,43.41,43.43,51972.0,33.2561,33.2714,33.2178,33.2331,51972.0
2019-06-12 15:35:00,43.43,43.43,43.38,43.4,46538.0,33.2331,33.2331,33.1949,33.2102,46538.0
2019-06-12 15:40:00,43.41,43.41,43.32,43.34,64331.0,33.2178,33.2178,33.149,33.1643,64331.0
2019-06-12 15:45:00,43.34,43.37,43.33,43.34,79235.0,33.1643,33.1872,33.1566,33.1643,79235.0
2019-06-12 15:50:00,43.34,43.51,43.34,43.47,118168.0,33.1643,33.2944,33.1643,33.2637,118168.0
2019-06-12 15:55:00,43.47,43.53,43.44,43.51,165803.0,33.2637,33.3097,33.2408,33.2944,165803.0
2019-06-13 09:30:00,43.89,43.96,43.8,43.81,50675.0,33.5851,33.6387,33.5163,33.5239,50675.0
2019-06-13 09:35:00,43.8,43.98,43.76,43.95,52652.0,33.5163,33.654,33.4857,33.631,52652.0
2019-06-13 09:40:00,43.94,44.11,43.94,44.01,25648.0,33.6234,33.7535,33.6234,33.677,25648.0
2019-06-13 09:45:00,44.01,44.2,44.0,44.1,93268.0,33.677,33.8224,33.6693,33.7458,93268.0
2019-06-13 09:50:00,44.1,44.12,44.03,44.1,34718.0,33.7458,33.7611,33.6923,33.7458,34718.0
2019-06-13 09:55:00,44.1,44.21,43.95,43.96,27359.0,33.7458,33.83,33.631,33.6387,27359.0
2019-06-13 10:00:00,43.97,43.98,43.78,43.79,53909.0,33.6464,33.654,33.501,33.5086,53909.0
2019-06-13 10:05:00,43.78,43.81,43.7,43.72,51405.0,33.501,33.5239,33.4397,33.455,51405.0
2019-06-13 10:10:00,43.71,43.73,43.66,43.69,84147.0,33.4474,33.4627,33.4091,33.4321,84147.0
2019-06-13 10:15:00,43.69,43.76,43.6,43.62,32104.0,33.4321,33.4857,33.3632,33.3785,32104.0
2019-06-13 10:20:00,43.61,43.85,43.59,43.79,15369.0,33.3709,33.5545,33.3556,33.5086,15369.0
2019-06-13 10:25:00,43.78,43.91,43.78,43.9,28357.0,33.501,33.6004,33.501,33.5928,28357.0
2019-06-13 10:30:00,43.91,43.93,43.8,43.85,21332.0,33.6004,33.6157,33.5163,33.5545,21332.0
2019-06-13 10:35:00,43.86,43.88,43.8,43.85,16941.0,33.5622,33.5775,33.5163,33.5545,16941.0
2019-06-13 10:40:00,43.86,43.86,43.79,43.79,12000.0,33.5622,33.5622,33.5086,33.5086,12000.0
2019-06-13 10:45:00,43.78,43.81,43.74,43.76,12138.0,33.501,33.5239,33.4704,33.4857,12138.0
2019-06-13 10:50:00,43.77,43.78,43.68,43.7,14537.0,33.4933,33.501,33.4244,33.4397,14537.0
2019-06-13 10:55:00,43.69,43.76,43.69,43.76,8323.0,33.4321,33.4857,33.4321,33.4857,8323.0
2019-06-13 11:00:00,43.76,43.95,43.76,43.95,21811.0,33.4857,33.631,33.4857,33.631,21811.0
2019-06-13 11:05:00,43.94,43.94,43.86,43.88,19806.0,33.6234,33.6234,33.5622,33.5775,19806.0
2019-06-13 11:10:00,43.88,43.95,43.87,43.92,37221.0,33.5775,33.631,33.5698,33.6081,37221.0
2019-06-13 11:15:00,43.93,43.98,43.9,43.97,55605.0,33.6157,33.654,33.5928,33.6464,55605.0
2019-06-13 11:20:00,43.96,43.98,43.92,43.96,14748.0,33.6387,33.654,33.6081,33.6387,14748.0
2019-06-13 11:25:00,43.95,43.95,43.93,43.94,33453.0,33.631,33.631,33.6157,33.6234,33453.0
2019-06-13 11:30:00,43.93,43.93,43.79,43.79,25391.0,33.6157,33.6157,33.5086,33.5086,25391.0
2019-06-13 11:35:00,43.79,43.79,43.7,43.76,56813.0,33.5086,33.5086,33.4397,33.4857,56813.0
2019-06-13 11:40:00,43.76,43.81,43.76,43.77,52440.0,33.4857,33.5239,33.4857,33.4933,52440.0
2019-06-13 11:45:00,43.76,43.78,43.74,43.76,32204.0,33.4857,33.501,33.4704,33.4857,32204.0
2019-06-13 11:50:00,43.76,43.81,43.73,43.77,49919.0,33.4857,33.5239,33.4627,33.4933,49919.0
2019-06-13 11:55:00,43.77,43.8,43.74,43.79,18497.0,33.4933,33.5163,33.4704,33.5086,18497.0
2019-06-13 12:00:00,43.79,43.8,43.74,43.75,49239.0,33.5086,33.5163,33.4704,33.478,49239.0
2019-06-13 12:05:00,43.75,43.77,43.7,43.75,46088.0,33.478,33.4933,33.4397,33.478,46088.0
2019-06-13 12:10:00,43.75,43.75,43.7,43.72,34625.0,33.478,33.478,33.4397,33.455,34625.0
2019-06-13 12:15:00,43.71,43.76,43.68,43.75,27944.0,33.4474,33.4857,33.4244,33.478,27944.0
2019-06-13 12:20:00,43.75,43.84,43.74,43.84,30646.0,33.478,33.5469,33.4704,33.5469,30646.0
2019-06-13 12:25:00,43.84,43.87,43.83,43.84,14484.0,33.5469,33.5698,33.5392,33.5469,14484.0
2019-06-13 12:30:00,43.84,43.87,43.81,43.83,11136.0,33.5469,33.5698,33.5239,33.5392,11136.0
2019-06-13 12:35:00,43.83,43.88,43.82,43.86,10301.0,33.5392,33.5775,33.5316,33.5622,10301.0
2019-06-13 12:40:00,43.86,44.0,43.85,43.99,14459.0,33.5622,33.6693,33.5545,33.6617,14459.0
2019-06-13 12:45:00,44.0,44.03,43.95,43.97,27153.0,33.6693,33.6923,33.631,33.6464,27153.0
2019-06-13 12:50:00,43.97,44.0,43.95,43.97,13325.0,33.6464,33.6693,33.631,33.6464,13325.0
2019-06-13 12:55:00,43.97,43.98,43.9,43.98,22746.0,33.6464,33.654,33.5928,33.654,22746.0
2019-06-13 13:00:00,43.98,44.0,43.97,43.97,16422.0,33.654,33.6693,33.6464,33.6464,16422.0
2019-06-13 13:05:00,43.97,44.0,43.96,44.0,20442.0,33.6464,33.6693,33.6387,33.6693,20442.0
2019-06-13 13:10:00,44.0,44.0,43.92,43.93,9912.0,33.6693,33.6693,33.6081,33.6157,9912.0
2019-06-13 13:15:00,43.93,43.97,43.93,43.95,8261.0,33.6157,33.6464,33.6157,33.631,8261.0
2019-06-13 13:20:00,43.96,43.99,43.93,43.95,9811.0,33.6387,33.6617,33.6157,33.631,9811.0
2019-06-13 13:25:00,43.94,43.97,43.93,43.94,34820.0,33.6234,33.6464,33.6157,33.6234,34820.0
2019-06-13 13:30:00,43.94,43.98,43.9,43.9,18668.0,33.6234,33.654,33.5928,33.5928,18668.0
2019-06-13 13:35:00,43.91,43.91,43.87,43.88,13451.0,33.6004,33.6004,33.5698,33.5775,13451.0
2019-06-13 13:40:00,43.87,43.87,43.8,43.84,65646.0,33.5698,33.5698,33.5163,33.5469,65646.0
2019-06-13 13:45:00,43.84,43.85,43.8,43.84,153477.0,33.5469,33.5545,33.5163,33.5469,153477.0
2019-06-13 13:50:00,43.85,43.86,43.84,43.86,10973.0,33.5545,33.5622,33.5469,33.5622,10973.0
2019-06-13 13:55:00,43.85,43.86,43.81,43.81,11775.0,33.5545,33.5622,33.5239,33.5239,11775.0
2019-06-13 14:00:00,43.81,43.86,43.8,43.8,34916.0,33.5239,33.5622,33.5163,33.5163,34916.0
2019-06-13 14:05:00,43.8,43.82,43.77,43.77,24507.0,33.5163,33.5316,33.4933,33.4933,24507.0
2019-06-13 14:10:00,43.77,43.8,43.75,43.79,18797.0,33.4933,33.5163,33.478,33.5086,18797.0
2019-06-13 14:15:00,43.8,43.82,43.78,43.81,24449.0,33.5163,33.5316,33.501,33.5239,24449.0
2019-06-13 14:20:00,43.8,43.8,43.76,43.77,8560.0,33.5163,33.5163,33.4857,33.4933,8560.0
2019-06-13 14:25:00,43.77,43.79,43.76,43.77,20519.0,33.4933,33.5086,33.4857,33.4933,20519.0
2019-06-13 14:30:00,43.77,43.79,43.75,43.75,16627.0,33.4933,33.5086,33.478,33.478,16627.0
2019-06-13 14:35:00,43.75,43.75,43.7,43.71,10516.0,33.478,33.478,33.4397,33.4474,10516.0
2019-06-13 14:40:00,43.7,43.82,43.7,43.82,25510.0,33.4397,33.5316,33.4397,33.5316,25510.0
2019-06-13 14:45:00,43.82,43.83,43.78,43.79,11338.0,33.5316,33.5392,33.501,33.5086,11338.0
2019-06-13 14:50:00,43.79,43.84,43.77,43.84,30447.0,33.5086,33.5469,33.4933,33.5469,30447.0
2019-06-13 14:55:00,43.84,43.87,43.81,43.84,14929.0,33.5469,33.5698,33.5239,33.5469,14929.0
2019-06-13 15:00:00,43.84,43.9,43.82,43.9,28068.0,33.5469,33.5928,33.5316,33.5928,28068.0
2019-06-13 15:05:00,43.89,43.92,43.87,43.9,20443.0,33.5851,33.6081,33.5698,33.5928,20443.0
2019-06-13 15:10:00,43.9,43.95,43.9,43.92,20633.0,33.5928,33.631,33.5928,33.6081,20633.0
2019-06-13 15:15:00,43.91,43.91,43.85,43.85,30224.0,33.6004,33.6004,33.5545,33.5545,30224.0
2019-06-13 15:20:00,43.84,43.87,43.84,43.84,18998.0,33.5469,33.5698,33.5469,33.5469,18998.0
2019-06-13 15:25:00,43.85,43.86,43.81,43.82,29463.0,33.5545,33.5622,33.5239,33.5316,29463.0
2019-06-13 15:30:00,43.82,43.82,43.79,43.8,58860.0,33.5316,33.5316,33.5086,33.5163,58860.0
2019-06-13 15:35:00,43.79,43.8,43.71,43.77,60336.0,33.5086,33.5163,33.4474,33.4933,60336.0
2019-06-13 15:40:00,43.77,43.82,43.76,43.77,37811.0,33.4933,33.5316,33.4857,33.4933,37811.0
2019-06-13 15:45:00,43.77,43.79,43.75,43.75,42434.0,33.4933,33.5086,33.478,33.478,42434.0
2019-06-13 15:50:00,43.75,43.82,43.72,43.81,70904.0,33.478,33.5316,33.455,33.5239,70904.0
2019-06-13 15:55:00,43.81,43.95,43.78,43.94,183150.0,33.5239,33.631,33.501,33.6234,183150.0
2019-06-14 09:30:00,43.7,43.87,43.27,43.3,81822.0,33.4397,33.5698,33.1107,33.1337,81822.0
2019-06-14 09:35:00,43.32,43.37,43.2,43.33,12262.0,33.149,33.1872,33.0571,33.1566,12262.0
2019-06-14 09:40:00,43.3,43.36,43.21,43.21,15080.0,33.1337,33.1796,33.0648,33.0648,15080.0
2019-06-14 09:45:00,43.23,43.37,43.22,43.37,13198.0,33.0801,33.1872,33.0724,33.1872,13198.0
2019-06-14 09:50:00,43.4,43.44,43.2,43.2,31210.0,33.2102,33.2408,33.0571,33.0571,31210.0
2019-06-14 09:55:00,43.19,43.19,43.03,43.14,19492.0,33.0495,33.0495,32.9271,33.0112,19492.0
2019-06-14 10:00:00,43.1,43.25,43.08,43.22,19456.0,32.9806,33.0954,32.9653,33.0724,19456.0
2019-06-14 10:05:00,43.21,43.41,43.21,43.34,34335.0,33.0648,33.2178,33.0648,33.1643,34335.0
2019-06-14 10:10:00,43.31,43.33,43.24,43.24,15109.0,33.1413,33.1566,33.0877,33.0877,15109.0
2019-06-14 10:15:00,43.24,43.29,43.21,43.25,14265.0,33.0877,33.126,33.0648,33.0954,14265.0
2019-06-14 10:20:00,43.25,43.33,43.25,43.32,11878.0,33.0954,33.1566,33.0954,33.149,11878.0
2019-06-14 10:25:00,43.34,43.36,43.3,43.33,11088.0,33.1643,33.1796,33.1337,33.1566,11088.0
2019-06-14 10:30:00,43.33,43.4,43.29,43.29,19243.0,33.1566,33.2102,33.126,33.126,19243.0
2019-06-14 10:35:00,43.3,43.31,43.24,43.26,16657.0,33.1337,33.1413,33.0877,33.1031,16657.0
2019-06-14 10:40:00,43.25,43.29,43.21,43.22,9893.0,33.0954,33.126,33.0648,33.0724,9893.0
2019-06-14 10:45:00,43.23,43.34,43.2,43.34,12469.0,33.0801,33.1643,33.0571,33.1643,12469.0
2019-06-14 10:50:00,43.34,43.43,43.32,43.42,21946.0,33.1643,33.2331,33.149,33.2255,21946.0
2019-06-14 10:55:00,43.41,43.41,43.35,43.36,12909.0,33.2178,33.2178,33.1719,33.1796,12909.0
2019-06-14 11:00:00,43.35,43.36,43.32,43.34,15665.0,33.1719,33.1796,33.149,33.1643,15665.0
2019-06-14 11:05:00,43.34,43.35,43.25,43.26,17136.0,33.1643,33.1719,33.0954,33.1031,17136.0
2019-06-14 11:10:00,43.26,43.26,43.17,43.18,37540.0,33.1031,33.1031,33.0342,33.0418,37540.0
2019-06-14 11:15:00,43.17,43.23,43.16,43.17,14759.0,33.0342,33.0801,33.0265,33.0342,14759.0
2019-06-14 11:20:00,43.17,43.21,43.13,43.18,16933.0,33.0342,33.0648,33.0036,33.0418,16933.0
2019-06-14 11:25:00,43.2,43.23,43.18,43.22,10908.0,33.0571,33.0801,33.0418,33.0724,10908.0
2019-06-14 11:30:00,43.21,43.3,43.19,43.27,28089.0,33.0648,33.1337,33.0495,33.1107,28089.0
2019-06-14 11:35:00,43.27,43.29,43.24,43.29,7341.0,33.1107,33.126,33.0877,33.126,7341.0
2019-06-14 11:40:00,43.29,43.29,43.2,43.2,12316.0,33.126,33.126,33.0571,33.0571,12316.0
2019-06-14 11:45:00,43.19,43.2,43.14,43.19,16660.0,33.0495,33.0571,33.0112,33.0495,16660.0
2019-06-14 11:50:00,43.2,43.27,43.19,43.24,12001.0,33.0571,33.1107,33.0495,33.0877,12001.0
2019-06-14 11:55:00,43.24,43.27,43.19,43.22,8101.0,33.0877,33.1107,33.0495,33.0724,8101.0
2019-06-14 12:00:00,43.19,43.21,43.13,43.14,13278.0,33.0495,33.0648,33.0036,33.0112,13278.0
2019-06-14 12:05:00,43.13,43.15,43.03,43.04,29954.0,33.0036,33.0189,32.9271,32.9347,29954.0
2019-06-14 12:10:00,43.03,43.07,43.02,43.02,14073.0,32.9271,32.9577,32.9194,32.9194,14073.0
2019-06-14 12:15:00,43.02,43.05,42.99,43.05,27562.0,32.9194,32.9424,32.8964,32.9424,27562.0
2019-06-14 12:20:00,43.07,43.09,43.05,43.07,15830.0,32.9577,32.973,32.9424,32.9577,15830.0
2019-06-14 12:25:00,43.07,43.1,43.06,43.09,25272.0,32.9577,32.9806,32.95,32.973,25272.0
2019-06-14 12:30:00,43.09,43.18,43.09,43.18,11227.0,32.973,33.0418,32.973,33.0418,11227.0
2019-06-14 12:35:00,43.17,43.19,43.15,43.19,6655.0,33.0342,33.0495,33.0189,33.0495,6655.0
2019-06-14 12:40:00,43.18,43.21,43.17,43.18,10413.0,33.0418,33.0648,33.0342,33.0418,10413.0
2019-06-14 12:45:00,43.17,43.17,43.09,43.11,22057.0,33.0342,33.0342,32.973,32.9883,22057.0
2019-06-14 12:50:00,43.12,43.14,43.1,43.1,18604.0,32.9959,33.0112,32.9806,32.9806,18604.0
2019-06-14 12:55:00,43.09,43.16,43.09,43.11,21334.0,32.973,33.0265,32.973,32.9883,21334.0
2019-06-14 13:00:00,43.1,43.1,43.07,43.07,7962.0,32.9806,32.9806,32.9577,32.9577,7962.0
2019-06-14 13:05:00,43.07,43.09,43.06,43.07,18333.0,32.9577,32.973,32.95,32.9577,18333.0
2019-06-14 13:10:00,43.07,43.07,43.03,43.06,9662.0,32.9577,32.9577,32.9271,32.95,9662.0
2019-06-14 13:15:00,43.07,43.1,43.05,43.1,12925.0,32.9577,32.9806,32.9424,32.9806,12925.0
2019-06-14 13:20:00,43.09,43.13,43.07,43.07,23558.0,32.973,33.0036,32.9577,32.9577,23558.0
2019-06-14 13:25:00,43.07,43.07,43.01,43.02,21749.0,32.9577,32.9577,32.9117,32.9194,21749.0
2019-06-14 13:30:00,43.02,43.02,42.96,42.97,8576.0,32.9194,32.9194,32.8735,32.8811,8576.0
2019-06-14 13:35:00,42.96,42.97,42.85,42.85,49547.0,32.8735,32.8811,32.7893,32.7893,49547.0
2019-06-14 13:40:00,42.86,42.86,42.8,42.8,21285.0,32.797,32.797,32.7511,32.7511,21285.0
2019-06-14 13:45:00,42.8,42.81,42.7,42.73,69874.0,32.7511,32.7587,32.6745,32.6975,69874.0
2019-06-14 13:50:00,42.72,42.73,42.65,42.68,53370.0,32.6898,32.6975,32.6363,32.6592,53370.0
2019-06-14 13:55:00,42.68,42.75,42.67,42.73,32082.0,32.6592,32.7128,32.6516,32.6975,32082.0
2019-06-14 14:00:00,42.73,42.8,42.71,42.78,24195.0,32.6975,32.7511,32.6822,32.7357,24195.0
2019-06-14 14:05:00,42.78,42.85,42.77,42.84,40642.0,32.7357,32.7893,32.7281,32.7817,40642.0
2019-06-14 14:10:00,42.83,42.89,42.82,42.87,38538.0,32.774,32.8199,32.7664,32.8046,38538.0
2019-06-14 14:15:00,42.87,42.93,42.86,42.91,25790.0,32.8046,32.8505,32.797,32.8352,25790.0
2019-06-14 14:20:00,42.91,42.93,42.9,42.91,12919.0,32.8352,32.8505,32.8276,32.8352,12919.0
2019-06-14 14:25:00,42.91,42.96,42.9,42.95,56506.0,32.8352,32.8735,32.8276,32.8658,56506.0
2019-06-14 14:30:00,42.96,43.05,42.95,43.0,22882.0,32.8735,32.9424,32.8658,32.9041,22882.0
2019-06-14 14:35:00,43.0,43.0,42.97,43.0,32951.0,32.9041,32.9041,32.8811,32.9041,32951.0
2019-06-14 14:40:00,43.0,43.0,42.92,42.93,77065.0,32.9041,32.9041,32.8429,32.8505,77065.0
2019-06-14 14:45:00,42.93,42.93,42.78,42.78,170264.0,32.8505,32.8505,32.7357,32.7357,170264.0
2019-06-14 14:50:00,42.79,42.85,42.78,42.85,17028.0,32.7434,32.7893,32.7357,32.7893,17028.0
2019-06-14 14:55:00,42.84,42.93,42.84,42.93,39043.0,32.7817,32.8505,32.7817,32.8505,39043.0
2019-06-14 15:00:00,42.93,43.02,42.92,42.99,36732.0,32.8505,32.9194,32.8429,32.8964,36732.0
2019-06-14 15:05:00,43.0,43.03,42.86,42.86,110699.0,32.9041,32.9271,32.797,32.797,110699.0
2019-06-14 15:10:00,42.86,42.97,42.83,42.95,127816.0,32.797,32.8811,32.774,32.8658,127816.0
2019-06-14 15:15:00,42.95,42.99,42.94,42.96,25981.0,32.8658,32.8964,32.8582,32.8735,25981.0
2019-06-14 15:20:00,42.96,43.01,42.94,42.97,40483.0,32.8735,32.9117,32.8582,32.8811,40483.0
2019-06-14 15:25:00,42.97,42.97,42.92,42.93,23237.0,32.8811,32.8811,32.8429,32.8505,23237.0
2019-06-14 15:30:00,42.93,43.0,42.92,43.0,58406.0,32.8505,32.9041,32.8429,32.9041,58406.0
2019-06-14 15:35:00,42.99,43.01,42.98,42.99,58703.0,32.8964,32.9117,32.8888,32.8964,58703.0
2019-06-14 15:40:00,42.99,43.05,42.97,42.99,91775.0,32.8964,32.9424,32.8811,32.8964,91775.0
2019-06-14 15:45:00,42.98,43.0,42.89,42.98,140040.0,32.8888,32.9041,32.8199,32.8888,140040.0
2019-06-14 15:50:00,42.98,43.02,42.97,43.0,117130.0,32.8888,32.9194,32.8811,32.9041,117130.0
2019-06-14 15:55:00,42.99,43.05,42.98,42.99,186903.0,32.8964,32.9424,32.8888,32.8964,186903.0
2019-06-17 09:30:00,42.84,43.04,42.81,43.03,50216.0,32.7817,32.9347,32.7587,32.9271,50216.0
2019-06-17 09:35:00,43.01,43.02,42.8,42.83,20048.0,32.9117,32.9194,32.7511,32.774,20048.0
2019-06-17 09:40:00,42.84,42.87,42.68,42.71,24251.0,32.7817,32.8046,32.6592,32.6822,24251.0
2019-06-17 09:45:00,42.71,42.75,42.62,42.66,36009.0,32.6822,32.7128,32.6133,32.6439,36009.0
2019-06-17 09:50:00,42.66,42.74,42.6,42.7,28167.0,32.6439,32.7051,32.598,32.6745,28167.0
2019-06-17 09:55:00,42.71,42.72,42.51,42.61,31581.0,32.6822,32.6898,32.5291,32.6057,31581.0
2019-06-17 10:00:00,42.62,42.73,42.6,42.66,50212.0,32.6133,32.6975,32.598,32.6439,50212.0
2019-06-17 10:05:00,42.67,42.7,42.61,42.67,18358.0,32.6516,32.6745,32.6057,32.6516,18358.0
2019-06-17 10:10:00,42.68,42.71,42.59,42.7,27174.0,32.6592,32.6822,32.5904,32.6745,27174.0
2019-06-17 10:15:00,42.7,42.78,42.66,42.68,17555.0,32.6745,32.7357,32.6439,32.6592,17555.0
2019-06-17 10:20:00,42.69,42.77,42.68,42.72,20517.0,32.6669,32.7281,32.6592,32.6898,20517.0
2019-06-17 10:25:00,42.73,42.78,42.72,42.74,30473.0,32.6975,32.7357,32.6898,32.7051,30473.0
2019-06-17 10:30:00,42.75,42.81,42.72,42.81,44530.0,32.7128,32.7587,32.6898,32.7587,44530.0
2019-06-17 10:35:00,42.81,42.86,42.76,42.76,66779.0,32.7587,32.797,32.7204,32.7204,66779.0
2019-06-17 10:40:00,42.77,42.79,42.73,42.76,27954.0,32.7281,32.7434,32.6975,32.7204,27954.0
2019-06-17 10:45:00,42.77,42.79,42.6,42.68,133932.0,32.7281,32.7434,32.598,32.6592,133932.0
2019-06-17 10:50:00,42.68,42.68,42.55,42.59,79346.0,32.6592,32.6592,32.5598,32.5904,79346.0
2019-06-17 10:55:00,42.59,42.59,42.47,42.5,37862.0,32.5904,32.5904,32.4985,32.5215,37862.0
2019-06-17 11:00:00,42.5,42.56,42.49,42.51,25929.0,32.5215,32.5674,32.5138,32.5291,25929.0
2019-06-17 11:05:00,42.51,42.51,42.44,42.46,62177.0,32.5291,32.5291,32.4756,32.4909,62177.0
2019-06-17 11:10:00,42.47,42.49,42.37,42.41,43680.0,32.4985,32.5138,32.422,32.4526,43680.0
2019-06-17 11:15:00,42.41,42.52,42.4,42.52,33402.0,32.4526,32.5368,32.445,32.5368,33402.0
2019-06-17 11:20:00,42.54,42.55,42.46,42.47,56997.0,32.5521,32.5598,32.4909,32.4985,56997.0
2019-06-17 11:25:00,42.47,42.52,42.44,42.51,20413.0,32.4985,32.5368,32.4756,32.5291,20413.0
2019-06-17 11:30:00,42.5,42.52,42.46,42.5,24974.0,32.5215,32.5368,32.4909,32.5215,24974.0
2019-06-17 11:35:00,42.5,42.5,42.41,42.41,28633.0,32.5215,32.5215,32.4526,32.4526,28633.0
2019-06-17 11:40:00,42.41,42.43,42.32,42.4,78919.0,32.4526,32.4679,32.3838,32.445,78919.0
2019-06-17 11:45:00,42.4,42.47,42.38,42.44,16065.0,32.445,32.4985,32.4297,32.4756,16065.0
2019-06-17 11:50:00,42.45,42.5,42.44,42.47,24469.0,32.4832,32.5215,32.4756,32.4985,24469.0
2019-06-17 11:55:00,42.46,42.48,42.42,42.44,18143.0,32.4909,32.5062,32.4603,32.4756,18143.0
2019-06-17 12:00:00,42.44,42.47,42.42,42.43,16953.0,32.4756,32.4985,32.4603,32.4679,16953.0
2019-06-17 12:05:00,42.43,42.53,42.39,42.53,36220.0,32.4679,32.5444,32.4373,32.5444,36220.0
2019-06-17 12:10:00,42.54,42.59,42.54,42.55,35205.0,32.5521,32.5904,32.5521,32.5598,35205.0
2019-06-17 12:15:00,42.55,42.56,42.46,42.47,47181.0,32.5598,32.5674,32.4909,32.4985,47181.0
2019-06-17 12:20:00,42.46,42.47,42.4,42.41,13843.0,32.4909,32.4985,32.445,32.4526,13843.0
2019-06-17 12:25:00,42.41,42.43,42.35,42.39,22462.0,32.4526,32.4679,32.4067,32.4373,22462.0
2019-06-17 12:30:00,42.39,42.45,42.36,42.43,27455.0,32.4373,32.4832,32.4144,32.4679,27455.0
2019-06-17 12:35:00,42.44,42.46,42.41,42.43,20976.0,32.4756,32.4909,32.4526,32.4679,20976.0
2019-06-17 12:40:00,42.44,42.44,42.4,42.41,22309.0,32.4756,32.4756,32.445,32.4526,22309.0
2019-06-17 12:45:00,42.41,42.44,42.38,42.39,20011.0,32.4526,32.4756,32.4297,32.4373,20011.0
2019-06-17 12:50:00,42.39,42.4,42.36,42.38,27682.0,32.4373,32.445,32.4144,32.4297,27682.0
2019-06-17 12:55:00,42.39,42.39,42.31,42.32,22277.0,32.4373,32.4373,32.3761,32.3838,22277.0
2019-06-17 13:00:00,42.31,42.35,42.27,42.28,50796.0,32.3761,32.4067,32.3455,32.3531,50796.0
2019-06-17 13:05:00,42.28,42.29,42.22,42.25,21126.0,32.3531,32.3608,32.3072,32.3302,21126.0
2019-06-17 13:10:00,42.24,42.29,42.22,42.28,21868.0,32.3225,32.3608,32.3072,32.3531,21868.0
2019-06-17 13:15:00,42.28,42.31,42.24,42.29,25749.0,32.3531,32.3761,32.3225,32.3608,25749.0
2019-06-17 13:20:00,42.3,42.3,42.24,42.27,26031.0,32.3684,32.3684,32.3225,32.3455,26031.0
2019-06-17 13:25:00,42.26,42.42,42.24,42.42,78066.0,32.3378,32.4603,32.3225,32.4603,78066.0
2019-06-17 13:30:00,42.42,42.5,42.41,42.42,25643.0,32.4603,32.5215,32.4526,32.4603,25643.0
2019-06-17 13:35:00,42.43,42.46,42.43,42.46,23389.0,32.4679,32.4909,32.4679,32.4909,23389.0
2019-06-17 13:40:00,42.45,42.61,42.45,42.61,27971.0,32.4832,32.6057,32.4832,32.6057,27971.0
2019-06-17 13:45:00,42.62,42.63,42.59,42.62,18496.0,32.6133,32.621,32.5904,32.6133,18496.0
2019-06-17 13:50:00,42.62,42.62,42.55,42.57,24627.0,32.6133,32.6133,32.5598,32.5751,24627.0
2019-06-17 13:55:00,42.58,42.58,42.54,42.55,69210.0,32.5827,32.5827,32.5521,32.5598,69210.0
2019-06-17 14:00:00,42.54,42.61,42.51,42.6,166277.0,32.5521,32.6057,32.5291,32.598,166277.0
2019-06-17 14:05:00,42.6,42.61,42.34,42.37,253041.0,32.598,32.6057,32.3991,32.422,253041.0
2019-06-17 14:10:00,42.37,42.37,42.34,42.37,27925.0,32.422,32.422,32.3991,32.422,27925.0
2019-06-17 14:15:00,42.37,42.52,42.36,42.5,20711.0,32.422,32.5368,32.4144,32.5215,20711.0
2019-06-17 14:20:00,42.5,42.6,42.49,42.59,19167.0,32.5215,32.598,32.5138,32.5904,19167.0
2019-06-17 14:25:00,42.59,42.6,42.53,42.57,34493.0,32.5904,32.598,32.5444,32.5751,34493.0
2019-06-17 14:30:00,42.57,42.58,42.53,42.55,22576.0,32.5751,32.5827,32.5444,32.5598,22576.0
2019-06-17 14:35:00,42.54,42.57,42.53,42.56,27531.0,32.5521,32.5751,32.5444,32.5674,27531.0
2019-06-17 14:40:00,42.55,42.6,42.5,42.59,28361.0,32.5598,32.598,32.5215,32.5904,28361.0
2019-06-17 14:45:00,42.61,42.61,42.56,42.58,24852.0,32.6057,32.6057,32.5674,32.5827,24852.0
2019-06-17 14:50:00,42.57,42.57,42.5,42.52,25308.0,32.5751,32.5751,32.5215,32.5368,25308.0
2019-06-17 14:55:00,42.53,42.56,42.52,42.54,27010.0,32.5444,32.5674,32.5368,32.5521,27010.0
2019-06-17 15:00:00,42.54,42.57,42.51,42.55,28477.0,32.5521,32.5751,32.5291,32.5598,28477.0
2019-06-17 15:05:00,42.55,42.55,42.49,42.52,35016.0,32.5598,32.5598,32.5138,32.5368,35016.0
2019-06-17 15:10:00,42.53,42.55,42.45,42.48,34161.0,32.5444,32.5598,32.4832,32.5062,34161.0
2019-06-17 15:15:00,42.46,42.5,42.44,42.5,22558.0,32.4909,32.5215,32.4756,32.5215,22558.0
2019-06-17 15:20:00,42.49,42.53,42.48,42.51,52225.0,32.5138,32.5444,32.5062,32.5291,52225.0
2019-06-17 15:25:00,42.5,42.51,42.49,42.49,29719.0,32.5215,32.5291,32.5138,32.5138,29719.0
2019-06-17 15:30:00,42.49,42.56,42.47,42.5,51669.0,32.5138,32.5674,32.4985,32.5215,51669.0
2019-06-17 15:35:00,42.51,42.51,42.47,42.48,74188.0,32.5291,32.5291,32.4985,32.5062,74188.0
2019-06-17 15:40:00,42.49,42.51,42.43,42.43,61943.0,32.5138,32.5291,32.4679,32.4679,61943.0
2019-06-17 15:45:00,42.44,42.44,42.34,42.41,112827.0,32.4756,32.4756,32.3991,32.4526,112827.0
2019-06-17 15:50:00,42.41,42.57,42.39,42.51,116636.0,32.4526,32.5751,32.4373,32.5291,116636.0
2019-06-17 15:55:00,42.51,42.52,42.41,42.47,292639.0,32.5291,32.5368,32.4526,32.4985,292639.0
2019-06-18 09:30:00,42.7,43.11,42.7,42.93,75578.0,32.6745,32.9883,32.6745,32.8505,75578.0
2019-06-18 09:35:00,42.87,42.87,42.74,42.78,45499.0,32.8046,32.8046,32.7051,32.7357,45499.0
2019-06-18 09:40:00,42.79,42.94,42.74,42.81,79830.0,32.7434,32.8582,32.7051,32.7587,79830.0
2019-06-18 09:45:00,42.8,43.05,42.61,43.04,324524.0,32.7511,32.9424,32.6057,32.9347,324524.0
2019-06-18 09:50:00,43.04,43.08,42.79,42.85,287688.0,32.9347,32.9653,32.7434,32.7893,287688.0
2019-06-18 09:55:00,42.85,43.03,42.85,42.91,86518.0,32.7893,32.9271,32.7893,32.8352,86518.0
2019-06-18 10:00:00,42.91,43.09,42.9,43.08,73691.0,32.8352,32.973,32.8276,32.9653,73691.0
2019-06-18 10:05:00,43.08,43.14,42.91,42.95,43023.0,32.9653,33.0112,32.8352,32.8658,43023.0
2019-06-18 10:10:00,42.95,43.09,42.94,42.96,60233.0,32.8658,32.973,32.8582,32.8735,60233.0
2019-06-18 10:15:00,42.95,43.1,42.94,43.04,61677.0,32.8658,32.9806,32.8582,32.9347,61677.0
2019-06-18 10:20:00,43.05,43.09,42.99,43.05,18380.0,32.9424,32.973,32.8964,32.9424,18380.0
2019-06-18 10:25:00,43.06,43.06,42.99,43.05,22358.0,32.95,32.95,32.8964,32.9424,22358.0
2019-06-18 10:30:00,43.05,43.09,42.98,42.98,25972.0,32.9424,32.973,32.8888,32.8888,25972.0
2019-06-18 10:35:00,42.99,43.07,42.87,43.04,115918.0,32.8964,32.9577,32.8046,32.9347,115918.0
2019-06-18 10:40:00,43.04,43.16,43.04,43.13,23965.0,32.9347,33.0265,32.9347,33.0036,23965.0
2019-06-18 10:45:00,43.14,43.17,43.08,43.16,32898.0,33.0112,33.0342,32.9653,33.0265,32898.0
2019-06-18 10:50:00,43.17,43.21,42.99,43.2,98083.0,33.0342,33.0648,32.8964,33.0571,98083.0
2019-06-18 10:55:00,43.2,43.33,43.2,43.31,27265.0,33.0571,33.1566,33.0571,33.1413,27265.0
2019-06-18 11:00:00,43.31,43.45,43.29,43.43,48468.0,33.1413,33.2484,33.126,33.2331,48468.0
2019-06-18 11:05:00,43.43,43.44,43.19,43.26,175284.0,33.2331,33.2408,33.0495,33.1031,175284.0
2019-06-18 11:10:00,43.25,43.25,43.16,43.16,11892.0,33.0954,33.0954,33.0265,33.0265,11892.0
2019-06-18 11:15:00,43.16,43.18,43.0,43.07,118298.0,33.0265,33.0418,32.9041,32.9577,118298.0
2019-06-18 11:20:00,43.09,43.23,43.09,43.11,32107.0,32.973,33.0801,32.973,32.9883,32107.0
2019-06-18 11:25:00,43.1,43.32,43.09,43.22,40505.0,32.9806,33.149,32.973,33.0724,40505.0
2019-06-18 11:30:00,43.22,43.22,43.04,43.12,96012.0,33.0724,33.0724,32.9347,32.9959,96012.0
2019-06-18 11:35:00,43.12,43.21,43.11,43.19,11089.0,32.9959,33.0648,32.9883,33.0495,11089.0
2019-06-18 11:40:00,43.2,43.24,43.15,43.17,11489.0,33.0571,33.0877,33.0189,33.0342,11489.0
2019-06-18 11:45:00,43.17,43.19,43.07,43.09,11810.0,33.0342,33.0495,32.9577,32.973,11810.0
2019-06-18 11:50:00,43.08,43.09,43.01,43.04,20443.0,32.9653,32.973,32.9117,32.9347,20443.0
2019-06-18 11:55:00,43.03,43.06,43.01,43.05,15667.0,32.9271,32.95,32.9117,32.9424,15667.0
2019-06-18 12:00:00,43.05,43.17,43.05,43.14,10463.0,32.9424,33.0342,32.9424,33.0112,10463.0
2019-06-18 12:05:00,43.14,43.2,43.13,43.14,18542.0,33.0112,33.0571,33.0036,33.0112,18542.0
2019-06-18 12:10:00,43.14,43.16,43.01,43.01,18936.0,33.0112,33.0265,32.9117,32.9117,18936.0
2019-06-18 12:15:00,43.01,43.05,42.97,43.0,11777.0,32.9117,32.9424,32.8811,32.9041,11777.0
2019-06-18 12:20:00,43.01,43.07,43.01,43.06,8234.0,32.9117,32.9577,32.9117,32.95,8234.0
2019-06-18 12:25:00,43.07,43.14,43.06,43.12,8367.0,32.9577,33.0112,32.95,32.9959,8367.0
2019-06-18 12:30:00,43.11,43.15,43.11,43.14,6271.0,32.9883,33.0189,32.9883,33.0112,6271.0
2019-06-18 12:35:00,43.15,43.17,43.13,43.14,10555.0,33.0189,33.0342,33.0036,33.0112,10555.0
2019-06-18 12:40:00,43.15,43.18,43.13,43.16,10810.0,33.0189,33.0418,33.0036,33.0265,10810.0
2019-06-18 12:45:00,43.16,43.16,43.05,43.06,15775.0,33.0265,33.0265,32.9424,32.95,15775.0
2019-06-18 12:50:00,43.06,43.07,43.0,43.02,12467.0,32.95,32.9577,32.9041,32.9194,12467.0
2019-06-18 12:55:00,43.03,43.11,43.03,43.07,9303.0,32.9271,32.9883,32.9271,32.9577,9303.0
2019-06-18 13:00:00,43.07,43.07,43.0,43.01,17682.0,32.9577,32.9577,32.9041,32.9117,17682.0
2019-06-18 13:05:00,43.01,43.01,42.93,42.98,14833.0,32.9117,32.9117,32.8505,32.8888,14833.0
2019-06-18 13:10:00,42.97,43.02,42.97,42.99,15840.0,32.8811,32.9194,32.8811,32.8964,15840.0
2019-06-18 13:15:00,42.98,42.98,42.91,42.95,15590.0,32.8888,32.8888,32.8352,32.8658,15590.0
2019-06-18 13:20:00,42.94,42.94,42.9,42.93,10974.0,32.8582,32.8582,32.8276,32.8505,10974.0
2019-06-18 13:25:00,42.94,42.95,42.77,42.79,30165.0,32.8582,32.8658,32.7281,32.7434,30165.0
2019-06-18 13:30:00,42.79,42.81,42.69,42.73,54928.0,32.7434,32.7587,32.6669,32.6975,54928.0
2019-06-18 13:35:00,42.73,42.76,42.69,42.72,31780.0,32.6975,32.7204,32.6669,32.6898,31780.0
2019-06-18 13:40:00,42.72,42.77,42.69,42.77,18437.0,32.6898,32.7281,32.6669,32.7281,18437.0
2019-06-18 13:45:00,42.77,42.77,42.72,42.72,16950.0,32.7281,32.7281,32.6898,32.6898,16950.0
2019-06-18 13:50:00,42.72,42.77,42.71,42.76,33582.0,32.6898,32.7281,32.6822,32.7204,33582.0
2019-06-18 13:55:00,42.76,42.79,42.69,42.79,32225.0,32.7204,32.7434,32.6669,32.7434,32225.0
2019-06-18 14:00:00,42.79,42.82,42.73,42.73,18909.0,32.7434,32.7664,32.6975,32.6975,18909.0
2019-06-18 14:05:00,42.72,42.78,42.72,42.75,16121.0,32.6898,32.7357,32.6898,32.7128,16121.0
2019-06-18 14:10:00,42.75,42.81,42.73,42.81,21768.0,32.7128,32.7587,32.6975,32.7587,21768.0
2019-06-18 14:15:00,42.81,42.81,42.75,42.75,20803.0,32.7587,32.7587,32.7128,32.7128,20803.0
2019-06-18 14:20:00,42.74,42.75,42.61,42.64,43973.0,32.7051,32.7128,32.6057,32.6286,43973.0
2019-06-18 14:25:00,42.64,42.75,42.63,42.7,15945.0,32.6286,32.7128,32.621,32.6745,15945.0
2019-06-18 14:30:00,42.69,42.75,42.69,42.7,13214.0,32.6669,32.7128,32.6669,32.6745,13214.0
2019-06-18 14:35:00,42.69,42.71,42.66,42.7,17408.0,32.6669,32.6822,32.6439,32.6745,17408.0
2019-06-18 14:40:00,42.7,42.73,42.66,42.67,19807.0,32.6745,32.6975,32.6439,32.6516,19807.0
2019-06-18 14:45:00,42.67,42.68,42.58,42.59,29296.0,32.6516,32.6592,32.5827,32.5904,29296.0
2019-06-18 14:50:00,42.59,42.62,42.52,42.59,37299.0,32.5904,32.6133,32.5368,32.5904,37299.0
2019-06-18 14:55:00,42.59,42.6,42.52,42.57,21200.0,32.5904,32.598,32.5368,32.5751,21200.0
2019-06-18 15:00:00,42.57,42.65,42.57,42.64,33557.0,32.5751,32.6363,32.5751,32.6286,33557.0
2019-06-18 15:05:00,42.65,42.65,42.6,42.61,23786.0,32.6363,32.6363,32.598,32.6057,23786.0
2019-06-18 15:10:00,42.6,42.7,42.6,42.68,26296.0,32.598,32.6745,32.598,32.6592,26296.0
2019-06-18 15:15:00,42.67,42.72,42.64,42.72,24808.0,32.6516,32.6898,32.6286,32.6898,24808.0
2019-06-18 15:20:00,42.72,42.8,42.69,42.77,46767.0,32.6898,32.7511,32.6669,32.7281,46767.0
2019-06-18 15:25:00,42.77,42.78,42.74,42.76,27895.0,32.7281,32.7357,32.7051,32.7204,27895.0
2019-06-18 15:30:00,42.75,42.76,42.67,42.67,51348.0,32.7128,32.7204,32.6516,32.6516,51348.0
2019-06-18 15:35:00,42.68,42.75,42.68,42.7,57263.0,32.6592,32.7128,32.6592,32.6745,57263.0
2019-06-18 15:40:00,42.7,42.77,42.68,42.76,39525.0,32.6745,32.7281,32.6592,32.7204,39525.0
2019-06-18 15:45:00,42.77,42.79,42.75,42.76,39822.0,32.7281,32.7434,32.7128,32.7204,39822.0
2019-06-18 15:50:00,42.77,42.79,42.66,42.66,95791.0,32.7281,32.7434,32.6439,32.6439,95791.0
2019-06-18 15:55:00,42.66,42.7,42.63,42.69,155233.0,32.6439,32.6745,32.621,32.6669,155233.0
2019-06-19 09:30:00,42.97,43.18,42.92,42.98,30289.0,32.8811,33.0418,32.8429,32.8888,30289.0
2019-06-19 09:35:00,42.95,43.0,42.91,42.95,23251.0,32.8658,32.9041,32.8352,32.8658,23251.0
2019-06-19 09:40:00,43.0,43.24,42.97,43.13,73206.0,32.9041,33.0877,32.8811,33.0036,73206.0
2019-06-19 09:45:00,43.13,43.24,42.82,43.21,201611.0,33.0036,33.0877,32.7664,33.0648,201611.0
2019-06-19 09:50:00,43.2,43.38,43.18,43.37,15091.0,33.0571,33.1949,33.0418,33.1872,15091.0
2019-06-19 09:55:00,43.36,43.38,43.28,43.34,29028.0,33.1796,33.1949,33.1184,33.1643,29028.0
2019-06-19 10:00:00,43.34,43.37,43.29,43.35,66679.0,33.1643,33.1872,33.126,33.1719,66679.0
2019-06-19 10:05:00,43.35,43.35,43.24,43.33,29527.0,33.1719,33.1719,33.0877,33.1566,29527.0
2019-06-19 10:10:00,43.33,43.4,43.31,43.39,28636.0,33.1566,33.2102,33.1413,33.2025,28636.0
2019-06-19 10:15:00,43.4,43.41,43.11,43.12,26031.0,33.2102,33.2178,32.9883,32.9959,26031.0
2019-06-19 10:20:00,43.11,43.13,42.91,42.95,34656.0,32.9883,33.0036,32.8352,32.8658,34656.0
2019-06-19 10:25:00,42.94,42.94,42.81,42.84,24565.0,32.8582,32.8582,32.7587,32.7817,24565.0
2019-06-19 10:30:00,42.86,42.92,42.8,42.81,33446.0,32.797,32.8429,32.7511,32.7587,33446.0
2019-06-19 10:35:00,42.8,42.9,42.8,42.87,16129.0,32.7511,32.8276,32.7511,32.8046,16129.0
2019-06-19 10:40:00,42.86,43.07,42.85,43.06,39509.0,32.797,32.9577,32.7893,32.95,39509.0
2019-06-19 10:45:00,43.06,43.13,42.99,43.12,25102.0,32.95,33.0036,32.8964,32.9959,25102.0
2019-06-19 10:50:00,43.13,43.22,43.12,43.19,17500.0,33.0036,33.0724,32.9959,33.0495,17500.0
2019-06-19 10:55:00,43.18,43.22,43.16,43.16,14729.0,33.0418,33.0724,33.0265,33.0265,14729.0
2019-06-19 11:00:00,43.17,43.22,43.12,43.16,34760.0,33.0342,33.0724,32.9959,33.0265,34760.0
2019-06-19 11:05:00,43.16,43.18,43.12,43.12,33337.0,33.0265,33.0418,32.9959,32.9959,33337.0
2019-06-19 11:10:00,43.11,43.13,43.07,43.1,20185.0,32.9883,33.0036,32.9577,32.9806,20185.0
2019-06-19 11:15:00,43.1,43.15,43.09,43.12,37119.0,32.9806,33.0189,32.973,32.9959,37119.0
2019-06-19 11:20:00,43.12,43.17,43.11,43.17,31364.0,32.9959,33.0342,32.9883,33.0342,31364.0
2019-06-19 11:25:00,43.16,43.2,43.14,43.19,22989.0,33.0265,33.0571,33.0112,33.0495,22989.0
2019-06-19 11:30:00,43.2,43.24,43.0,43.06,118499.0,33.0571,33.0877,32.9041,32.95,118499.0
2019-06-19 11:35:00,43.04,43.04,42.93,43.01,12688.0,32.9347,32.9347,32.8505,32.9117,12688.0
2019-06-19 11:40:00,43.01,43.04,42.94,43.04,10470.0,32.9117,32.9347,32.8582,32.9347,10470.0
2019-06-19 11:45:00,43.03,43.07,43.01,43.06,9599.0,32.9271,32.9577,32.9117,32.95,9599.0
2019-06-19 11:50:00,43.08,43.09,43.03,43.09,12047.0,32.9653,32.973,32.9271,32.973,12047.0
2019-06-19 11:55:00,43.09,43.1,43.06,43.07,11619.0,32.973,32.9806,32.95,32.9577,11619.0
2019-06-19 12:00:00,43.07,43.07,43.02,43.05,6947.0,32.9577,32.9577,32.9194,32.9424,6947.0
2019-06-19 12:05:00,43.05,43.12,43.04,43.09,20166.0,32.9424,32.9959,32.9347,32.973,20166.0
2019-06-19 12:10:00,43.08,43.09,43.04,43.04,13817.0,32.9653,32.973,32.9347,32.9347,13817.0
2019-06-19 12:15:00,43.04,43.05,42.99,43.0,17744.0,32.9347,32.9424,32.8964,32.9041,17744.0
2019-06-19 12:20:00,43.0,43.03,42.99,43.02,8740.0,32.9041,32.9271,32.8964,32.9194,8740.0
2019-06-19 12:25:00,43.03,43.05,43.01,43.02,8859.0,32.9271,32.9424,32.9117,32.9194,8859.0
2019-06-19 12:30:00,43.02,43.03,42.97,42.98,13469.0,32.9194,32.9271,32.8811,32.8888,13469.0
2019-06-19 12:35:00,42.98,43.01,42.97,43.0,9039.0,32.8888,32.9117,32.8811,32.9041,9039.0
2019-06-19 12:40:00,42.99,43.01,42.99,43.0,7437.0,32.8964,32.9117,32.8964,32.9041,7437.0
2019-06-19 12:45:00,43.0,43.04,42.98,42.99,13826.0,32.9041,32.9347,32.8888,32.8964,13826.0
2019-06-19 12:50:00,42.98,43.02,42.97,42.99,11654.0,32.8888,32.9194,32.8811,32.8964,11654.0
2019-06-19 12:55:00,42.98,42.99,42.95,42.98,11956.0,32.8888,32.8964,32.8658,32.8888,11956.0
2019-06-19 13:00:00,42.97,43.02,42.97,42.98,6340.0,32.8811,32.9194,32.8811,32.8888,6340.0
2019-06-19 13:05:00,42.98,43.04,42.98,43.04,5877.0,32.8888,32.9347,32.8888,32.9347,5877.0
2019-06-19 13:10:00,43.04,43.05,42.99,43.0,10449.0,32.9347,32.9424,32.8964,32.9041,10449.0
2019-06-19 13:15:00,42.99,42.99,42.97,42.98,6536.0,32.8964,32.8964,32.8811,32.8888,6536.0
2019-06-19 13:20:00,42.98,42.99,42.93,42.97,18826.0,32.8888,32.8964,32.8505,32.8811,18826.0
2019-06-19 13:25:00,42.97,43.02,42.96,42.98,14179.0,32.8811,32.9194,32.8735,32.8888,14179.0
2019-06-19 13:30:00,42.98,42.98,42.84,42.88,43537.0,32.8888,32.8888,32.7817,32.8123,43537.0
2019-06-19 13:35:00,42.89,42.93,42.87,42.89,16785.0,32.8199,32.8505,32.8046,32.8199,16785.0
2019-06-19 13:40:00,42.89,42.89,42.86,42.87,9145.0,32.8199,32.8199,32.797,32.8046,9145.0
2019-06-19 13:45:00,42.87,42.91,42.86,42.88,13096.0,32.8046,32.8352,32.797,32.8123,13096.0
2019-06-19 13:50:00,42.86,42.95,42.86,42.93,12304.0,32.797,32.8658,32.797,32.8505,12304.0
2019-06-19 13:55:00,42.92,43.06,42.9,43.06,16620.0,32.8429,32.95,32.8276,32.95,16620.0
2019-06-19 14:00:00,43.06,43.17,42.91,43.14,51787.0,32.95,33.0342,32.8352,33.0112,51787.0
2019-06-19 14:05:00,43.15,43.2,43.06,43.07,17442.0,33.0189,33.0571,32.95,32.9577,17442.0
2019-06-19 14:10:00,43.07,43.1,43.04,43.08,16018.0,32.9577,32.9806,32.9347,32.9653,16018.0
2019-06-19 14:15:00,43.08,43.12,43.04,43.05,21568.0,32.9653,32.9959,32.9347,32.9424,21568.0
2019-06-19 14:20:00,43.05,43.05,42.96,42.96,19271.0,32.9424,32.9424,32.8735,32.8735,19271.0
2019-06-19 14:25:00,42.94,42.96,42.89,42.94,16734.0,32.8582,32.8735,32.8199,32.8582,16734.0
2019-06-19 14:30:00,42.94,43.06,42.91,43.02,28001.0,32.8582,32.95,32.8352,32.9194,28001.0
2019-06-19 14:35:00,43.02,43.06,42.98,42.98,132875.0,32.9194,32.95,32.8888,32.8888,132875.0
2019-06-19 14:40:00,42.97,43.04,42.95,43.03,20433.0,32.8811,32.9347,32.8658,32.9271,20433.0
2019-06-19 14:45:00,43.04,43.07,43.01,43.03,17053.0,32.9347,32.9577,32.9117,32.9271,17053.0
2019-06-19 14:50:00,43.04,43.17,43.04,43.17,25392.0,32.9347,33.0342,32.9347,33.0342,25392.0
2019-06-19 14:55:00,43.17,43.21,43.11,43.13,22428.0,33.0342,33.0648,32.9883,33.0036,22428.0
2019-06-19 15:00:00,43.13,43.19,43.12,43.16,14640.0,33.0036,33.0495,32.9959,33.0265,14640.0
2019-06-19 15:05:00,43.17,43.19,43.14,43.17,18657.0,33.0342,33.0495,33.0112,33.0342,18657.0
2019-06-19 15:10:00,43.18,43.25,43.15,43.25,49028.0,33.0418,33.0954,33.0189,33.0954,49028.0
2019-06-19 15:15:00,43.25,43.25,43.17,43.19,17449.0,33.0954,33.0954,33.0342,33.0495,17449.0
2019-06-19 15:20:00,43.19,43.19,43.13,43.18,22632.0,33.0495,33.0495,33.0036,33.0418,22632.0
2019-06-19 15:25:00,43.18,43.2,43.13,43.16,27455.0,33.0418,33.0571,33.0036,33.0265,27455.0
2019-06-19 15:30:00,43.16,43.18,43.14,43.15,28079.0,33.0265,33.0418,33.0112,33.0189,28079.0
2019-06-19 15:35:00,43.15,43.15,43.04,43.05,48298.0,33.0189,33.0189,32.9347,32.9424,48298.0
2019-06-19 15:40:00,43.05,43.13,43.02,43.06,49025.0,32.9424,33.0036,32.9194,32.95,49025.0
2019-06-19 15:45:00,43.07,43.14,43.04,43.06,83237.0,32.9577,33.0112,32.9347,32.95,83237.0
2019-06-19 15:50:00,43.07,43.1,43.02,43.02,103197.0,32.9577,32.9806,32.9194,32.9194,103197.0
2019-06-19 15:55:00,43.02,43.03,42.92,42.96,228463.0,32.9194,32.9271,32.8429,32.8735,228463.0
2019-06-20 09:30:00,43.58,43.68,43.5,43.58,48225.0,33.3479,33.4244,33.2867,33.3479,48225.0
2019-06-20 09:35:00,43.55,43.55,43.29,43.4,13410.0,33.325,33.325,33.126,33.2102,13410.0
2019-06-20 09:40:00,43.4,43.79,43.4,43.76,62555.0,33.2102,33.5086,33.2102,33.4857,62555.0
2019-06-20 09:45:00,43.74,43.97,43.69,43.94,57736.0,33.4704,33.6464,33.4321,33.6234,57736.0
2019-06-20 09:50:00,43.93,44.08,43.93,44.01,35363.0,33.6157,33.7305,33.6157,33.677,35363.0
2019-06-20 09:55:00,43.99,43.99,43.76,43.78,18885.0,33.6617,33.6617,33.4857,33.501,18885.0
2019-06-20 10:00:00,43.77,43.97,43.74,43.96,23746.0,33.4933,33.6464,33.4704,33.6387,23746.0
2019-06-20 10:05:00,43.93,43.93,43.83,43.84,19441.0,33.6157,33.6157,33.5392,33.5469,19441.0
2019-06-20 10:10:00,43.83,43.89,43.77,43.8,26869.0,33.5392,33.5851,33.4933,33.5163,26869.0
2019-06-20 10:15:00,43.8,43.83,43.67,43.69,15144.0,33.5163,33.5392,33.4168,33.4321,15144.0
2019-06-20 10:20:00,43.71,43.75,43.61,43.65,56855.0,33.4474,33.478,33.3709,33.4015,56855.0
2019-06-20 10:25:00,43.66,43.76,43.63,43.64,43164.0,33.4091,33.4857,33.3862,33.3938,43164.0
2019-06-20 10:30:00,43.65,43.67,43.56,43.66,12384.0,33.4015,33.4168,33.3326,33.4091,12384.0
2019-06-20 10:35:00,43.65,43.65,43.54,43.57,25986.0,33.4015,33.4015,33.3173,33.3403,25986.0
2019-06-20 10:40:00,43.56,43.59,43.51,43.58,15301.0,33.3326,33.3556,33.2944,33.3479,15301.0
2019-06-20 10:45:00,43.58,43.64,43.57,43.62,33633.0,33.3479,33.3938,33.3403,33.3785,33633.0
2019-06-20 10:50:00,43.62,43.63,43.55,43.6,12529.0,33.3785,33.3862,33.325,33.3632,12529.0
2019-06-20 10:55:00,43.61,43.64,43.56,43.62,17481.0,33.3709,33.3938,33.3326,33.3785,17481.0
2019-06-20 11:00:00,43.61,43.68,43.59,43.59,15817.0,33.3709,33.4244,33.3556,33.3556,15817.0
2019-06-20 11:05:00,43.61,43.66,43.56,43.6,18682.0,33.3709,33.4091,33.3326,33.3632,18682.0
2019-06-20 11:10:00,43.61,43.67,43.57,43.57,19691.0,33.3709,33.4168,33.3403,33.3403,19691.0
2019-06-20 11:15:00,43.57,43.59,43.51,43.54,9139.0,33.3403,33.3556,33.2944,33.3173,9139.0
2019-06-20 11:20:00,43.54,43.56,43.5,43.55,9907.0,33.3173,33.3326,33.2867,33.325,9907.0
2019-06-20 11:25:00,43.56,43.57,43.47,43.48,16024.0,33.3326,33.3403,33.2637,33.2714,16024.0
2019-06-20 11:30:00,43.47,43.52,43.45,43.47,12294.0,33.2637,33.302,33.2484,33.2637,12294.0
2019-06-20 11:35:00,43.47,43.53,43.46,43.52,31715.0,33.2637,33.3097,33.2561,33.302,31715.0
2019-06-20 11:40:00,43.53,43.56,43.46,43.5,8809.0,33.3097,33.3326,33.2561,33.2867,8809.0
2019-06-20 11:45:00,43.51,43.57,43.5,43.55,7025.0,33.2944,33.3403,33.2867,33.325,7025.0
2019-06-20 11:50:00,43.54,43.57,43.53,43.56,8823.0,33.3173,33.3403,33.3097,33.3326,8823.0
2019-06-20 11:55:00,43.58,43.59,43.5,43.52,13517.0,33.3479,33.3556,33.2867,33.302,13517.0
2019-06-20 12:00:00,43.49,43.53,43.46,43.48,5650.0,33.279,33.3097,33.2561,33.2714,5650.0
2019-06-20 12:05:00,43.48,43.52,43.45,43.47,30146.0,33.2714,33.302,33.2484,33.2637,30146.0
2019-06-20 12:10:00,43.44,43.46,43.33,43.33,10666.0,33.2408,33.2561,33.1566,33.1566,10666.0
2019-06-20 12:15:00,43.32,43.36,43.3,43.35,10162.0,33.149,33.1796,33.1337,33.1719,10162.0
2019-06-20 12:20:00,43.34,43.43,43.33,43.43,11296.0,33.1643,33.2331,33.1566,33.2331,11296.0
2019-06-20 12:25:00,43.44,43.48,43.42,43.47,5033.0,33.2408,33.2714,33.2255,33.2637,5033.0
2019-06-20 12:30:00,43.47,43.47,43.43,43.43,7189.0,33.2637,33.2637,33.2331,33.2331,7189.0
2019-06-20 12:35:00,43.43,43.48,43.41,43.42,8187.0,33.2331,33.2714,33.2178,33.2255,8187.0
2019-06-20 12:40:00,43.44,43.51,43.44,43.51,4230.0,33.2408,33.2944,33.2408,33.2944,4230.0
2019-06-20 12:45:00,43.51,43.52,43.48,43.52,5739.0,33.2944,33.302,33.2714,33.302,5739.0
2019-06-20 12:50:00,43.53,43.54,43.49,43.52,8676.0,33.3097,33.3173,33.279,33.302,8676.0
2019-06-20 12:55:00,43.52,43.56,43.51,43.54,15275.0,33.302,33.3326,33.2944,33.3173,15275.0
2019-06-20 13:00:00,43.54,43.56,43.51,43.51,8144.0,33.3173,33.3326,33.2944,33.2944,8144.0
2019-06-20 13:05:00,43.5,43.51,43.47,43.47,15512.0,33.2867,33.2944,33.2637,33.2637,15512.0
2019-06-20 13:10:00,43.45,43.48,43.44,43.46,11734.0,33.2484,33.2714,33.2408,33.2561,11734.0
2019-06-20 13:15:00,43.46,43.5,43.43,43.5,10045.0,33.2561,33.2867,33.2331,33.2867,10045.0
2019-06-20 13:20:00,43.5,43.51,43.48,43.5,6582.0,33.2867,33.2944,33.2714,33.2867,6582.0
2019-06-20 13:25:00,43.49,43.51,43.47,43.49,9490.0,33.279,33.2944,33.2637,33.279,9490.0
2019-06-20 13:30:00,43.51,43.51,43.48,43.51,11436.0,33.2944,33.2944,33.2714,33.2944,11436.0
2019-06-20 13:35:00,43.5,43.51,43.45,43.48,8422.0,33.2867,33.2944,33.2484,33.2714,8422.0
2019-06-20 13:40:00,43.48,43.48,43.41,43.41,11251.0,33.2714,33.2714,33.2178,33.2178,11251.0
2019-06-20 13:45:00,43.42,43.44,43.4,43.42,7172.0,33.2255,33.2408,33.2102,33.2255,7172.0
2019-06-20 13:50:00,43.42,43.45,43.4,43.41,7977.0,33.2255,33.2484,33.2102,33.2178,7977.0
2019-06-20 13:55:00,43.41,43.43,43.38,43.41,13638.0,33.2178,33.2331,33.1949,33.2178,13638.0
2019-06-20 14:00:00,43.41,43.5,43.4,43.49,11322.0,33.2178,33.2867,33.2102,33.279,11322.0
2019-06-20 14:05:00,43.49,43.51,43.46,43.49,11482.0,33.279,33.2944,33.2561,33.279,11482.0
2019-06-20 14:10:00,43.5,43.5,43.47,43.48,9127.0,33.2867,33.2867,33.2637,33.2714,9127.0
2019-06-20 14:15:00,43.48,43.51,43.47,43.5,14672.0,33.2714,33.2944,33.2637,33.2867,14672.0
2019-06-20 14:20:00,43.48,43.49,43.41,43.44,10029.0,33.2714,33.279,33.2178,33.2408,10029.0
2019-06-20 14:25:00,43.43,43.48,43.43,43.45,11493.0,33.2331,33.2714,33.2331,33.2484,11493.0
2019-06-20 14:30:00,43.44,43.48,43.42,43.46,12447.0,33.2408,33.2714,33.2255,33.2561,12447.0
2019-06-20 14:35:00,43.46,43.49,43.44,43.45,10497.0,33.2561,33.279,33.2408,33.2484,10497.0
2019-06-20 14:40:00,43.46,43.46,43.43,43.44,8734.0,33.2561,33.2561,33.2331,33.2408,8734.0
2019-06-20 14:45:00,43.44,43.47,43.43,43.47,15898.0,33.2408,33.2637,33.2331,33.2637,15898.0
2019-06-20 14:50:00,43.47,43.49,43.43,43.43,8047.0,33.2637,33.279,33.2331,33.2331,8047.0
2019-06-20 14:55:00,43.41,43.44,43.38,43.38,12763.0,33.2178,33.2408,33.1949,33.1949,12763.0
2019-06-20 15:00:00,43.39,43.4,43.37,43.38,10900.0,33.2025,33.2102,33.1872,33.1949,10900.0
2019-06-20 15:05:00,43.37,43.38,43.35,43.37,12835.0,33.1872,33.1949,33.1719,33.1872,12835.0
2019-06-20 15:10:00,43.38,43.41,43.37,43.38,14040.0,33.1949,33.2178,33.1872,33.1949,14040.0
2019-06-20 15:15:00,43.38,43.43,43.38,43.41,10907.0,33.1949,33.2331,33.1949,33.2178,10907.0
2019-06-20 15:20:00,43.41,43.42,43.37,43.38,36802.0,33.2178,33.2255,33.1872,33.1949,36802.0
2019-06-20 15:25:00,43.39,43.4,43.37,43.38,20071.0,33.2025,33.2102,33.1872,33.1949,20071.0
2019-06-20 15:30:00,43.38,43.41,43.37,43.4,25492.0,33.1949,33.2178,33.1872,33.2102,25492.0
2019-06-20 15:35:00,43.4,43.42,43.39,43.41,45548.0,33.2102,33.2255,33.2025,33.2178,45548.0
2019-06-20 15:40:00,43.41,43.49,43.41,43.47,51648.0,33.2178,33.279,33.2178,33.2637,51648.0
2019-06-20 15:45:00,43.47,43.51,43.46,43.5,46015.0,33.2637,33.2944,33.2561,33.2867,46015.0
2019-06-20 15:50:00,43.5,43.59,43.48,43.59,68873.0,33.2867,33.3556,33.2714,33.3556,68873.0
2019-06-20 15:55:00,43.6,43.65,43.56,43.57,183181.0,33.3632,33.4015,33.3326,33.3403,183181.0
2019-06-21 09:30:00,43.58,43.79,43.58,43.61,438096.0,33.3479,33.5086,33.3479,33.3709,438096.0
2019-06-21 09:35:00,43.57,43.69,43.43,43.44,10652.0,33.3403,33.4321,33.2331,33.2408,10652.0
2019-06-21 09:40:00,43.43,43.51,43.37,43.37,20754.0,33.2331,33.2944,33.1872,33.1872,20754.0
2019-06-21 09:45:00,43.37,43.39,43.3,43.36,7432.0,33.1872,33.2025,33.1337,33.1796,7432.0
2019-06-21 09:50:00,43.34,43.42,43.32,43.35,7053.0,33.1643,33.2255,33.149,33.1719,7053.0
2019-06-21 09:55:00,43.33,43.4,43.3,43.32,6802.0,33.1566,33.2102,33.1337,33.149,6802.0
2019-06-21 10:00:00,43.34,43.34,43.2,43.2,15852.0,33.1643,33.1643,33.0571,33.0571,15852.0
2019-06-21 10:05:00,43.18,43.26,43.17,43.26,4546.0,33.0418,33.1031,33.0342,33.1031,4546.0
2019-06-21 10:10:00,43.27,43.31,43.26,43.3,11244.0,33.1107,33.1413,33.1031,33.1337,11244.0
2019-06-21 10:15:00,43.31,43.35,43.27,43.34,11676.0,33.1413,33.1719,33.1107,33.1643,11676.0
2019-06-21 10:20:00,43.32,43.33,43.29,43.32,7227.0,33.149,33.1566,33.126,33.149,7227.0
2019-06-21 10:25:00,43.34,43.37,43.31,43.31,6198.0,33.1643,33.1872,33.1413,33.1413,6198.0
2019-06-21 10:30:00,43.3,43.35,43.28,43.34,8658.0,33.1337,33.1719,33.1184,33.1643,8658.0
2019-06-21 10:35:00,43.33,43.34,43.29,43.31,7604.0,33.1566,33.1643,33.126,33.1413,7604.0
2019-06-21 10:40:00,43.34,43.45,43.32,43.42,22155.0,33.1643,33.2484,33.149,33.2255,22155.0
2019-06-21 10:45:00,43.42,43.43,43.39,43.4,22270.0,33.2255,33.2331,33.2025,33.2102,22270.0
2019-06-21 10:50:00,43.39,43.4,43.35,43.37,13084.0,33.2025,33.2102,33.1719,33.1872,13084.0
2019-06-21 10:55:00,43.37,43.45,43.37,43.45,12639.0,33.1872,33.2484,33.1872,33.2484,12639.0
2019-06-21 11:00:00,43.45,43.47,43.41,43.45,30068.0,33.2484,33.2637,33.2178,33.2484,30068.0
2019-06-21 11:05:00,43.45,43.63,43.45,43.57,17361.0,33.2484,33.3862,33.2484,33.3403,17361.0
2019-06-21 11:10:00,43.56,43.58,43.53,43.57,9345.0,33.3326,33.3479,33.3097,33.3403,9345.0
2019-06-21 11:15:00,43.56,43.63,43.53,43.61,16583.0,33.3326,33.3862,33.3097,33.3709,16583.0
2019-06-21 11:20:00,43.62,43.7,43.62,43.65,14238.0,33.3785,33.4397,33.3785,33.4015,14238.0
2019-06-21 11:25:00,43.65,43.65,43.58,43.63,9121.0,33.4015,33.4015,33.3479,33.3862,9121.0
2019-06-21 11:30:00,43.62,43.66,43.6,43.64,12178.0,33.3785,33.4091,33.3632,33.3938,12178.0
2019-06-21 11:35:00,43.63,43.67,43.61,43.64,7827.0,33.3862,33.4168,33.3709,33.3938,7827.0
2019-06-21 11:40:00,43.65,43.66,43.58,43.6,8481.0,33.4015,33.4091,33.3479,33.3632,8481.0
2019-06-21 11:45:00,43.58,43.62,43.55,43.56,5781.0,33.3479,33.3785,33.325,33.3326,5781.0
2019-06-21 11:50:00,43.56,43.59,43.56,43.58,4979.0,33.3326,33.3556,33.3326,33.3479,4979.0
2019-06-21 11:55:00,43.58,43.65,43.58,43.65,23594.0,33.3479,33.4015,33.3479,33.4015,23594.0
2019-06-21 12:00:00,43.65,43.67,43.63,43.66,5747.0,33.4015,33.4168,33.3862,33.4091,5747.0
2019-06-21 12:05:00,43.67,43.67,43.62,43.64,4541.0,33.4168,33.4168,33.3785,33.3938,4541.0
2019-06-21 12:10:00,43.63,43.65,43.59,43.65,5144.0,33.3862,33.4015,33.3556,33.4015,5144.0
2019-06-21 12:15:00,43.65,43.65,43.61,43.61,13273.0,33.4015,33.4015,33.3709,33.3709,13273.0
2019-06-21 12:20:00,43.63,43.63,43.59,43.59,4596.0,33.3862,33.3862,33.3556,33.3556,4596.0
2019-06-21 12:25:00,43.59,43.62,43.58,43.62,6766.0,33.3556,33.3785,33.3479,33.3785,6766.0
2019-06-21 12:30:00,43.62,43.64,43.6,43.62,6800.0,33.3785,33.3938,33.3632,33.3785,6800.0
2019-06-21 12:35:00,43.63,43.68,43.6,43.68,4866.0,33.3862,33.4244,33.3632,33.4244,4866.0
2019-06-21 12:40:00,43.68,43.74,43.67,43.72,17437.0,33.4244,33.4704,33.4168,33.455,17437.0
2019-06-21 12:45:00,43.72,43.77,43.71,43.75,6963.0,33.455,33.4933,33.4474,33.478,6963.0
2019-06-21 12:50:00,43.74,43.77,43.74,43.76,5739.0,33.4704,33.4933,33.4704,33.4857,5739.0
2019-06-21 12:55:00,43.76,43.76,43.73,43.75,6864.0,33.4857,33.4857,33.4627,33.478,6864.0
2019-06-21 13:00:00,43.74,43.76,43.69,43.71,9092.0,33.4704,33.4857,33.4321,33.4474,9092.0
2019-06-21 13:05:00,43.71,43.71,43.67,43.7,7739.0,33.4474,33.4474,33.4168,33.4397,7739.0
2019-06-21 13:10:00,43.7,43.71,43.69,43.71,5332.0,33.4397,33.4474,33.4321,33.4474,5332.0
2019-06-21 13:15:00,43.72,43.74,43.7,43.72,7100.0,33.455,33.4704,33.4397,33.455,7100.0
2019-06-21 13:20:00,43.71,43.73,43.68,43.7,10907.0,33.4474,33.4627,33.4244,33.4397,10907.0
2019-06-21 13:25:00,43.7,43.75,43.7,43.75,8345.0,33.4397,33.478,33.4397,33.478,8345.0
2019-06-21 13:30:00,43.75,43.76,43.72,43.72,5288.0,33.478,33.4857,33.455,33.455,5288.0
2019-06-21 13:35:00,43.72,43.72,43.68,43.7,5908.0,33.455,33.455,33.4244,33.4397,5908.0
2019-06-21 13:40:00,43.71,43.73,43.69,43.73,6130.0,33.4474,33.4627,33.4321,33.4627,6130.0
2019-06-21 13:45:00,43.72,43.75,43.71,43.73,7389.0,33.455,33.478,33.4474,33.4627,7389.0
2019-06-21 13:50:00,43.73,43.77,43.71,43.73,14125.0,33.4627,33.4933,33.4474,33.4627,14125.0
2019-06-21 13:55:00,43.73,43.8,43.73,43.8,11137.0,33.4627,33.5163,33.4627,33.5163,11137.0
2019-06-21 14:00:00,43.8,43.84,43.78,43.79,11124.0,33.5163,33.5469,33.501,33.5086,11124.0
2019-06-21 14:05:00,43.78,43.79,43.69,43.7,9225.0,33.501,33.5086,33.4321,33.4397,9225.0
2019-06-21 14:10:00,43.71,43.75,43.69,43.71,9840.0,33.4474,33.478,33.4321,33.4474,9840.0
2019-06-21 14:15:00,43.71,43.73,43.67,43.67,17193.0,33.4474,33.4627,33.4168,33.4168,17193.0
2019-06-21 14:20:00,43.67,43.67,43.61,43.61,13560.0,33.4168,33.4168,33.3709,33.3709,13560.0
2019-06-21 14:25:00,43.61,43.64,43.57,43.61,32738.0,33.3709,33.3938,33.3403,33.3709,32738.0
2019-06-21 14:30:00,43.62,43.64,43.58,43.62,10902.0,33.3785,33.3938,33.3479,33.3785,10902.0
2019-06-21 14:35:00,43.62,43.62,43.52,43.53,11938.0,33.3785,33.3785,33.302,33.3097,11938.0
2019-06-21 14:40:00,43.54,43.56,43.48,43.5,23414.0,33.3173,33.3326,33.2714,33.2867,23414.0
2019-06-21 14:45:00,43.5,43.53,43.48,43.5,14092.0,33.2867,33.3097,33.2714,33.2867,14092.0
2019-06-21 14:50:00,43.5,43.52,43.47,43.48,9625.0,33.2867,33.302,33.2637,33.2714,9625.0
2019-06-21 14:55:00,43.48,43.49,43.43,43.44,14157.0,33.2714,33.279,33.2331,33.2408,14157.0
2019-06-21 15:00:00,43.45,43.45,43.39,43.4,13702.0,33.2484,33.2484,33.2025,33.2102,13702.0
2019-06-21 15:05:00,43.39,43.45,43.38,43.43,12756.0,33.2025,33.2484,33.1949,33.2331,12756.0
2019-06-21 15:10:00,43.44,43.47,43.43,43.43,16078.0,33.2408,33.2637,33.2331,33.2331,16078.0
2019-06-21 15:15:00,43.44,43.44,43.4,43.4,10829.0,33.2408,33.2408,33.2102,33.2102,10829.0
2019-06-21 15:20:00,43.4,43.42,43.38,43.38,10474.0,33.2102,33.2255,33.1949,33.1949,10474.0
2019-06-21 15:25:00,43.39,43.43,43.35,43.43,24463.0,33.2025,33.2331,33.1719,33.2331,24463.0
2019-06-21 15:30:00,43.43,43.46,43.4,43.46,25178.0,33.2331,33.2561,33.2102,33.2561,25178.0
2019-06-21 15:35:00,43.46,43.54,43.45,43.53,30712.0,33.2561,33.3173,33.2484,33.3097,30712.0
2019-06-21 15:40:00,43.54,43.62,43.53,43.6,32785.0,33.3173,33.3785,33.3097,33.3632,32785.0
2019-06-21 15:45:00,43.6,43.61,43.58,43.6,61003.0,33.3632,33.3709,33.3479,33.3632,61003.0
2019-06-21 15:50:00,43.61,43.63,43.54,43.56,76541.0,33.3709,33.3862,33.3173,33.3326,76541.0
2019-06-21 15:55:00,43.56,43.63,43.53,43.6,325451.0,33.3326,33.3862,33.3097,33.3632,325451.0
2019-06-24 09:30:00,42.72,42.81,42.18,42.41,125493.0,32.6898,32.7587,32.2766,32.4526,125493.0
2019-06-24 09:35:00,42.41,42.55,42.3,42.53,63577.0,32.4526,32.5598,32.3684,32.5444,63577.0
2019-06-24 09:40:00,42.52,42.65,42.47,42.56,58673.0,32.5368,32.6363,32.4985,32.5674,58673.0
2019-06-24 09:45:00,42.55,42.68,42.52,42.65,21278.0,32.5598,32.6592,32.5368,32.6363,21278.0
2019-06-24 09:50:00,42.64,42.67,42.5,42.56,20553.0,32.6286,32.6516,32.5215,32.5674,20553.0
2019-06-24 09:55:00,42.53,42.65,42.44,42.63,29660.0,32.5444,32.6363,32.4756,32.621,29660.0
2019-06-24 10:00:00,42.62,42.71,42.59,42.68,56775.0,32.6133,32.6822,32.5904,32.6592,56775.0
2019-06-24 10:05:00,42.68,42.7,42.59,42.61,19609.0,32.6592,32.6745,32.5904,32.6057,19609.0
2019-06-24 10:10:00,42.62,42.71,42.62,42.63,18616.0,32.6133,32.6822,32.6133,32.621,18616.0
2019-06-24 10:15:00,42.64,42.68,42.62,42.65,15966.0,32.6286,32.6592,32.6133,32.6363,15966.0
2019-06-24 10:20:00,42.65,42.66,42.58,42.65,19005.0,32.6363,32.6439,32.5827,32.6363,19005.0
2019-06-24 10:25:00,42.64,42.7,42.63,42.65,52406.0,32.6286,32.6745,32.621,32.6363,52406.0
2019-06-24 10:30:00,42.66,42.81,42.64,42.8,85169.0,32.6439,32.7587,32.6286,32.7511,85169.0
2019-06-24 10:35:00,42.79,42.8,42.63,42.64,25349.0,32.7434,32.7511,32.621,32.6286,25349.0
2019-06-24 10:40:00,42.63,42.71,42.63,42.69,19510.0,32.621,32.6822,32.621,32.6669,19510.0
2019-06-24 10:45:00,42.71,42.71,42.55,42.55,26647.0,32.6822,32.6822,32.5598,32.5598,26647.0
2019-06-24 10:50:00,42.55,42.58,42.5,42.51,28822.0,32.5598,32.5827,32.5215,32.5291,28822.0
2019-06-24 10:55:00,42.5,42.52,42.39,42.42,34919.0,32.5215,32.5368,32.4373,32.4603,34919.0
2019-06-24 11:00:00,42.42,42.54,42.42,42.54,26924.0,32.4603,32.5521,32.4603,32.5521,26924.0
2019-06-24 11:05:00,42.54,42.59,42.48,42.49,18024.0,32.5521,32.5904,32.5062,32.5138,18024.0
2019-06-24 11:10:00,42.48,42.54,42.46,42.49,36688.0,32.5062,32.5521,32.4909,32.5138,36688.0
2019-06-24 11:15:00,42.5,42.53,42.47,42.49,29615.0,32.5215,32.5444,32.4985,32.5138,29615.0
2019-06-24 11:20:00,42.49,42.53,42.47,42.52,32484.0,32.5138,32.5444,32.4985,32.5368,32484.0
2019-06-24 11:25:00,42.53,42.53,42.48,42.5,26857.0,32.5444,32.5444,32.5062,32.5215,26857.0
2019-06-24 11:30:00,42.5,42.51,42.43,42.44,31496.0,32.5215,32.5291,32.4679,32.4756,31496.0
2019-06-24 11:35:00,42.45,42.51,42.43,42.48,69279.0,32.4832,32.5291,32.4679,32.5062,69279.0
2019-06-24 11:40:00,42.48,42.49,42.45,42.46,15205.0,32.5062,32.5138,32.4832,32.4909,15205.0
2019-06-24 11:45:00,42.45,42.48,42.43,42.44,14551.0,32.4832,32.5062,32.4679,32.4756,14551.0
2019-06-24 11:50:00,42.43,42.45,42.35,42.35,14631.0,32.4679,32.4832,32.4067,32.4067,14631.0
2019-06-24 11:55:00,42.35,42.36,42.26,42.26,28535.0,32.4067,32.4144,32.3378,32.3378,28535.0
2019-06-24 12:00:00,42.27,42.33,42.25,42.32,12218.0,32.3455,32.3914,32.3302,32.3838,12218.0
2019-06-24 12:05:00,42.33,42.37,42.28,42.35,10322.0,32.3914,32.422,32.3531,32.4067,10322.0
2019-06-24 12:10:00,42.35,42.39,42.33,42.38,9484.0,32.4067,32.4373,32.3914,32.4297,9484.0
2019-06-24 12:15:00,42.39,42.46,42.37,42.46,9221.0,32.4373,32.4909,32.422,32.4909,9221.0
2019-06-24 12:20:00,42.46,42.51,42.44,42.51,20229.0,32.4909,32.5291,32.4756,32.5291,20229.0
2019-06-24 12:25:00,42.52,42.54,42.47,42.48,13016.0,32.5368,32.5521,32.4985,32.5062,13016.0
2019-06-24 12:30:00,42.47,42.52,42.43,42.5,14898.0,32.4985,32.5368,32.4679,32.5215,14898.0
2019-06-24 12:35:00,42.5,42.59,42.48,42.58,21228.0,32.5215,32.5904,32.5062,32.5827,21228.0
2019-06-24 12:40:00,42.58,42.59,42.54,42.54,14233.0,32.5827,32.5904,32.5521,32.5521,14233.0
2019-06-24 12:45:00,42.55,42.55,42.49,42.53,9737.0,32.5598,32.5598,32.5138,32.5444,9737.0
2019-06-24 12:50:00,42.53,42.53,42.48,42.48,11949.0,32.5444,32.5444,32.5062,32.5062,11949.0
2019-06-24 12:55:00,42.48,42.5,42.44,42.45,19777.0,32.5062,32.5215,32.4756,32.4832,19777.0
2019-06-24 13:00:00,42.44,42.46,42.43,42.43,13304.0,32.4756,32.4909,32.4679,32.4679,13304.0
2019-06-24 13:05:00,42.44,42.44,42.39,42.41,17890.0,32.4756,32.4756,32.4373,32.4526,17890.0
2019-06-24 13:10:00,42.41,42.43,42.37,42.38,15883.0,32.4526,32.4679,32.422,32.4297,15883.0
2019-06-24 13:15:00,42.37,42.37,42.34,42.34,10784.0,32.422,32.422,32.3991,32.3991,10784.0
2019-06-24 13:20:00,42.34,42.35,42.3,42.31,11333.0,32.3991,32.4067,32.3684,32.3761,11333.0
2019-06-24 13:25:00,42.32,42.33,42.27,42.29,15708.0,32.3838,32.3914,32.3455,32.3608,15708.0
2019-06-24 13:30:00,42.29,42.3,42.26,42.29,15867.0,32.3608,32.3684,32.3378,32.3608,15867.0
2019-06-24 13:35:00,42.28,42.34,42.26,42.34,17394.0,32.3531,32.3991,32.3378,32.3991,17394.0
2019-06-24 13:40:00,42.33,42.33,42.26,42.26,15396.0,32.3914,32.3914,32.3378,32.3378,15396.0
2019-06-24 13:45:00,42.26,42.31,42.25,42.29,21789.0,32.3378,32.3761,32.3302,32.3608,21789.0
2019-06-24 13:50:00,42.29,42.3,42.27,42.28,26351.0,32.3608,32.3684,32.3455,32.3531,26351.0
2019-06-24 13:55:00,42.28,42.33,42.25,42.32,14212.0,32.3531,32.3914,32.3302,32.3838,14212.0
2019-06-24 14:00:00,42.31,42.34,42.25,42.27,30179.0,32.3761,32.3991,32.3302,32.3455,30179.0
2019-06-24 14:05:00,42.27,42.28,42.25,42.26,17091.0,32.3455,32.3531,32.3302,32.3378,17091.0
2019-06-24 14:10:00,42.25,42.27,42.25,42.26,21374.0,32.3302,32.3455,32.3302,32.3378,21374.0
2019-06-24 14:15:00,42.26,42.28,42.21,42.22,25020.0,32.3378,32.3531,32.2996,32.3072,25020.0
2019-06-24 14:20:00,42.23,42.23,42.2,42.21,15607.0,32.3149,32.3149,32.2919,32.2996,15607.0
2019-06-24 14:25:00,42.22,42.25,42.2,42.25,14082.0,32.3072,32.3302,32.2919,32.3302,14082.0
2019-06-24 14:30:00,42.25,42.29,42.24,42.28,20571.0,32.3302,32.3608,32.3225,32.3531,20571.0
2019-06-24 14:35:00,42.28,42.31,42.26,42.27,13329.0,32.3531,32.3761,32.3378,32.3455,13329.0
2019-06-24 14:40:00,42.27,42.29,42.25,42.27,30144.0,32.3455,32.3608,32.3302,32.3455,30144.0
2019-06-24 14:45:00,42.27,42.31,42.24,42.3,20139.0,32.3455,32.3761,32.3225,32.3684,20139.0
2019-06-24 14:50:00,42.31,42.37,42.31,42.33,11775.0,32.3761,32.422,32.3761,32.3914,11775.0
2019-06-24 14:55:00,42.33,42.34,42.3,42.3,16882.0,32.3914,32.3991,32.3684,32.3684,16882.0
2019-06-24 15:00:00,42.3,42.34,42.29,42.34,15319.0,32.3684,32.3991,32.3608,32.3991,15319.0
2019-06-24 15:05:00,42.34,42.35,42.3,42.31,20805.0,32.3991,32.4067,32.3684,32.3761,20805.0
2019-06-24 15:10:00,42.3,42.36,42.28,42.34,18972.0,32.3684,32.4144,32.3531,32.3991,18972.0
2019-06-24 15:15:00,42.34,42.36,42.31,42.32,15232.0,32.3991,32.4144,32.3761,32.3838,15232.0
2019-06-24 15:20:00,42.32,42.35,42.31,42.33,13855.0,32.3838,32.4067,32.3761,32.3914,13855.0
2019-06-24 15:25:00,42.33,42.38,42.33,42.34,22788.0,32.3914,32.4297,32.3914,32.3991,22788.0
2019-06-24 15:30:00,42.35,42.38,42.29,42.3,33329.0,32.4067,32.4297,32.3608,32.3684,33329.0
2019-06-24 15:35:00,42.3,42.34,42.3,42.34,28574.0,32.3684,32.3991,32.3684,32.3991,28574.0
2019-06-24 15:40:00,42.34,42.34,42.3,42.31,48626.0,32.3991,32.3991,32.3684,32.3761,48626.0
2019-06-24 15:45:00,42.31,42.34,42.28,42.29,70876.0,32.3761,32.3991,32.3531,32.3608,70876.0
2019-06-24 15:50:00,42.29,42.39,42.27,42.37,112474.0,32.3608,32.4373,32.3455,32.422,112474.0
2019-06-24 15:55:00,42.37,42.38,42.27,42.35,247836.0,32.422,32.4297,32.3455,32.4067,247836.0
2019-06-25 09:30:00,42.23,42.31,41.8,41.81,133485.0,32.3149,32.3761,31.9858,31.9935,133485.0
2019-06-25 09:35:00,41.82,42.04,41.82,42.01,57106.0,32.0011,32.1695,32.0011,32.1465,57106.0
2019-06-25 09:40:00,41.98,42.25,41.96,42.21,41139.0,32.1236,32.3302,32.1083,32.2996,41139.0
2019-06-25 09:45:00,42.22,42.37,42.22,42.3,44396.0,32.3072,32.422,32.3072,32.3684,44396.0
2019-06-25 09:50:00,42.31,42.31,42.23,42.27,25904.0,32.3761,32.3761,32.3149,32.3455,25904.0
2019-06-25 09:55:00,42.27,42.43,42.22,42.43,21595.0,32.3455,32.4679,32.3072,32.4679,21595.0
2019-06-25 10:00:00,42.43,42.6,42.38,42.58,27407.0,32.4679,32.598,32.4297,32.5827,27407.0
2019-06-25 10:05:00,42.59,42.65,42.57,42.64,15339.0,32.5904,32.6363,32.5751,32.6286,15339.0
2019-06-25 10:10:00,42.63,42.65,42.53,42.64,17372.0,32.621,32.6363,32.5444,32.6286,17372.0
2019-06-25 10:15:00,42.64,42.7,42.59,42.7,47317.0,32.6286,32.6745,32.5904,32.6745,47317.0
2019-06-25 10:20:00,42.7,42.7,42.62,42.7,22817.0,32.6745,32.6745,32.6133,32.6745,22817.0
2019-06-25 10:25:00,42.71,42.73,42.62,42.66,26787.0,32.6822,32.6975,32.6133,32.6439,26787.0
2019-06-25 10:30:00,42.66,42.69,42.58,42.6,24249.0,32.6439,32.6669,32.5827,32.598,24249.0
2019-06-25 10:35:00,42.62,42.66,42.6,42.61,39970.0,32.6133,32.6439,32.598,32.6057,39970.0
2019-06-25 10:40:00,42.61,42.7,42.56,42.7,42804.0,32.6057,32.6745,32.5674,32.6745,42804.0
2019-06-25 10:45:00,42.7,42.72,42.59,42.63,17778.0,32.6745,32.6898,32.5904,32.621,17778.0
2019-06-25 10:50:00,42.62,42.68,42.62,42.64,12952.0,32.6133,32.6592,32.6133,32.6286,12952.0
2019-06-25 10:55:00,42.65,42.74,42.64,42.73,12360.0,32.6363,32.7051,32.6286,32.6975,12360.0
2019-06-25 11:00:00,42.75,42.76,42.64,42.68,38882.0,32.7128,32.7204,32.6286,32.6592,38882.0
2019-06-25 11:05:00,42.69,42.79,42.66,42.79,13571.0,32.6669,32.7434,32.6439,32.7434,13571.0
2019-06-25 11:10:00,42.8,42.95,42.8,42.94,29246.0,32.7511,32.8658,32.7511,32.8582,29246.0
2019-06-25 11:15:00,42.93,42.93,42.87,42.91,10765.0,32.8505,32.8505,32.8046,32.8352,10765.0
2019-06-25 11:20:00,42.91,42.94,42.87,42.89,21019.0,32.8352,32.8582,32.8046,32.8199,21019.0
2019-06-25 11:25:00,42.89,42.9,42.79,42.83,11710.0,32.8199,32.8276,32.7434,32.774,11710.0
2019-06-25 11:30:00,42.84,42.86,42.82,42.82,14261.0,32.7817,32.797,32.7664,32.7664,14261.0
2019-06-25 11:35:00,42.8,42.93,42.79,42.91,9156.0,32.7511,32.8505,32.7434,32.8352,9156.0
2019-06-25 11:40:00,42.91,42.95,42.87,42.88,14338.0,32.8352,32.8658,32.8046,32.8123,14338.0
2019-06-25 11:45:00,42.9,42.9,42.79,42.8,79518.0,32.8276,32.8276,32.7434,32.7511,79518.0
2019-06-25 11:50:00,42.8,42.91,42.79,42.91,41493.0,32.7511,32.8352,32.7434,32.8352,41493.0
2019-06-25 11:55:00,42.9,42.92,42.79,42.8,27271.0,32.8276,32.8429,32.7434,32.7511,27271.0
2019-06-25 12:00:00,42.8,42.8,42.75,42.8,21048.0,32.7511,32.7511,32.7128,32.7511,21048.0
2019-06-25 12:05:00,42.8,42.81,42.78,42.8,27405.0,32.7511,32.7587,32.7357,32.7511,27405.0
2019-06-25 12:10:00,42.8,42.81,42.79,42.8,22314.0,32.7511,32.7587,32.7434,32.7511,22314.0
2019-06-25 12:15:00,42.8,42.8,42.78,42.8,24206.0,32.7511,32.7511,32.7357,32.7511,24206.0
2019-06-25 12:20:00,42.8,42.8,42.75,42.79,33370.0,32.7511,32.7511,32.7128,32.7434,33370.0
2019-06-25 12:25:00,42.8,42.8,42.73,42.8,18891.0,32.7511,32.7511,32.6975,32.7511,18891.0
2019-06-25 12:30:00,42.8,42.8,42.76,42.76,15361.0,32.7511,32.7511,32.7204,32.7204,15361.0
2019-06-25 12:35:00,42.77,42.78,42.72,42.72,17887.0,32.7281,32.7357,32.6898,32.6898,17887.0
2019-06-25 12:40:00,42.71,42.72,42.68,42.69,21361.0,32.6822,32.6898,32.6592,32.6669,21361.0
2019-06-25 12:45:00,42.68,42.7,42.62,42.69,13561.0,32.6592,32.6745,32.6133,32.6669,13561.0
2019-06-25 12:50:00,42.7,42.75,42.7,42.75,16015.0,32.6745,32.7128,32.6745,32.7128,16015.0
2019-06-25 12:55:00,42.75,42.75,42.72,42.73,14406.0,32.7128,32.7128,32.6898,32.6975,14406.0
2019-06-25 13:00:00,42.72,42.73,42.64,42.72,20693.0,32.6898,32.6975,32.6286,32.6898,20693.0
2019-06-25 13:05:00,42.73,42.74,42.68,42.73,12845.0,32.6975,32.7051,32.6592,32.6975,12845.0
2019-06-25 13:10:00,42.73,42.75,42.71,42.72,9256.0,32.6975,32.7128,32.6822,32.6898,9256.0
2019-06-25 13:15:00,42.73,42.74,42.69,42.72,32089.0,32.6975,32.7051,32.6669,32.6898,32089.0
2019-06-25 13:20:00,42.73,42.75,42.71,42.73,28786.0,32.6975,32.7128,32.6822,32.6975,28786.0
2019-06-25 13:25:00,42.73,42.84,42.73,42.79,87994.0,32.6975,32.7817,32.6975,32.7434,87994.0
2019-06-25 13:30:00,42.79,42.81,42.74,42.77,20927.0,32.7434,32.7587,32.7051,32.7281,20927.0
2019-06-25 13:35:00,42.77,42.79,42.72,42.76,12663.0,32.7281,32.7434,32.6898,32.7204,12663.0
2019-06-25 13:40:00,42.76,42.77,42.74,42.76,10324.0,32.7204,32.7281,32.7051,32.7204,10324.0
2019-06-25 13:45:00,42.77,42.83,42.77,42.8,12888.0,32.7281,32.774,32.7281,32.7511,12888.0
2019-06-25 13:50:00,42.8,42.8,42.74,42.75,14183.0,32.7511,32.7511,32.7051,32.7128,14183.0
2019-06-25 13:55:00,42.77,42.8,42.76,42.8,18150.0,32.7281,32.7511,32.7204,32.7511,18150.0
2019-06-25 14:00:00,42.8,42.83,42.76,42.77,30807.0,32.7511,32.774,32.7204,32.7281,30807.0
2019-06-25 14:05:00,42.77,42.84,42.75,42.84,22834.0,32.7281,32.7817,32.7128,32.7817,22834.0
2019-06-25 14:10:00,42.84,42.84,42.8,42.83,11223.0,32.7817,32.7817,32.7511,32.774,11223.0
2019-06-25 14:15:00,42.82,42.9,42.81,42.88,15893.0,32.7664,32.8276,32.7587,32.8123,15893.0
2019-06-25 14:20:00,42.88,42.89,42.86,42.88,20040.0,32.8123,32.8199,32.797,32.8123,20040.0
2019-06-25 14:25:00,42.87,42.89,42.85,42.86,22696.0,32.8046,32.8199,32.7893,32.797,22696.0
2019-06-25 14:30:00,42.87,42.87,42.8,42.83,17758.0,32.8046,32.8046,32.7511,32.774,17758.0
2019-06-25 14:35:00,42.84,42.84,42.79,42.8,18979.0,32.7817,32.7817,32.7434,32.7511,18979.0
2019-06-25 14:40:00,42.8,42.81,42.75,42.76,14045.0,32.7511,32.7587,32.7128,32.7204,14045.0
2019-06-25 14:45:00,42.76,42.79,42.75,42.79,19467.0,32.7204,32.7434,32.7128,32.7434,19467.0
2019-06-25 14:50:00,42.79,42.81,42.78,42.8,13473.0,32.7434,32.7587,32.7357,32.7511,13473.0
2019-06-25 14:55:00,42.8,42.87,42.8,42.85,14926.0,32.7511,32.8046,32.7511,32.7893,14926.0
2019-06-25 15:00:00,42.85,42.86,42.82,42.86,15918.0,32.7893,32.797,32.7664,32.797,15918.0
2019-06-25 15:05:00,42.86,42.89,42.86,42.89,34311.0,32.797,32.8199,32.797,32.8199,34311.0
2019-06-25 15:10:00,42.88,42.88,42.78,42.8,20396.0,32.8123,32.8123,32.7357,32.7511,20396.0
2019-06-25 15:15:00,42.79,42.79,42.76,42.77,18960.0,32.7434,32.7434,32.7204,32.7281,18960.0
2019-06-25 15:20:00,42.77,42.85,42.76,42.84,21084.0,32.7281,32.7893,32.7204,32.7817,21084.0
2019-06-25 15:25:00,42.86,42.86,42.77,42.77,36235.0,32.797,32.797,32.7281,32.7281,36235.0
2019-06-25 15:30:00,42.77,42.79,42.74,42.77,25975.0,32.7281,32.7434,32.7051,32.7281,25975.0
2019-06-25 15:35:00,42.76,42.77,42.7,42.72,31245.0,32.7204,32.7281,32.6745,32.6898,31245.0
2019-06-25 15:40:00,42.72,42.72,42.69,42.69,21581.0,32.6898,32.6898,32.6669,32.6669,21581.0
2019-06-25 15:45:00,42.7,42.71,42.63,42.69,51809.0,32.6745,32.6822,32.621,32.6669,51809.0
2019-06-25 15:50:00,42.69,42.71,42.62,42.64,91241.0,32.6669,32.6822,32.6133,32.6286,91241.0
2019-06-25 15:55:00,42.64,42.72,42.63,42.65,145831.0,32.6286,32.6898,32.621,32.6363,145831.0
2019-06-26 09:30:00,42.87,42.95,42.81,42.85,31302.0,32.8046,32.8658,32.7587,32.7893,31302.0
2019-06-26 09:35:00,42.85,43.02,42.84,42.95,23944.0,32.7893,32.9194,32.7817,32.8658,23944.0
2019-06-26 09:40:00,42.95,43.02,42.84,42.97,13808.0,32.8658,32.9194,32.7817,32.8811,13808.0
2019-06-26 09:45:00,42.95,43.02,42.89,42.92,17780.0,32.8658,32.9194,32.8199,32.8429,17780.0
2019-06-26 09:50:00,42.94,43.0,42.88,42.96,45108.0,32.8582,32.9041,32.8123,32.8735,45108.0
2019-06-26 09:55:00,42.96,43.02,42.88,42.91,53279.0,32.8735,32.9194,32.8123,32.8352,53279.0
2019-06-26 10:00:00,42.92,43.01,42.86,42.95,20191.0,32.8429,32.9117,32.797,32.8658,20191.0
2019-06-26 10:05:00,42.94,43.0,42.87,42.98,25613.0,32.8582,32.9041,32.8046,32.8888,25613.0
2019-06-26 10:10:00,42.96,42.99,42.9,42.9,17611.0,32.8735,32.8964,32.8276,32.8276,17611.0
2019-06-26 10:15:00,42.89,42.92,42.84,42.86,16170.0,32.8199,32.8429,32.7817,32.797,16170.0
2019-06-26 10:20:00,42.87,42.88,42.71,42.71,10269.0,32.8046,32.8123,32.6822,32.6822,10269.0
2019-06-26 10:25:00,42.72,42.79,42.7,42.78,25846.0,32.6898,32.7434,32.6745,32.7357,25846.0
2019-06-26 10:30:00,42.8,42.82,42.74,42.8,15982.0,32.7511,32.7664,32.7051,32.7511,15982.0
2019-06-26 10:35:00,42.81,42.87,42.81,42.83,18368.0,32.7587,32.8046,32.7587,32.774,18368.0
2019-06-26 10:40:00,42.83,42.91,42.83,42.86,19180.0,32.774,32.8352,32.774,32.797,19180.0
2019-06-26 10:45:00,42.85,42.86,42.75,42.83,23907.0,32.7893,32.797,32.7128,32.774,23907.0
2019-06-26 10:50:00,42.84,42.9,42.81,42.84,14980.0,32.7817,32.8276,32.7587,32.7817,14980.0
2019-06-26 10:55:00,42.84,42.89,42.84,42.89,7958.0,32.7817,32.8199,32.7817,32.8199,7958.0
2019-06-26 11:00:00,42.89,42.9,42.81,42.88,24323.0,32.8199,32.8276,32.7587,32.8123,24323.0
2019-06-26 11:05:00,42.88,42.99,42.87,42.99,95299.0,32.8123,32.8964,32.8046,32.8964,95299.0
2019-06-26 11:10:00,42.98,43.03,42.87,42.87,35016.0,32.8888,32.9271,32.8046,32.8046,35016.0
2019-06-26 11:15:00,42.86,42.88,42.84,42.84,20257.0,32.797,32.8123,32.7817,32.7817,20257.0
2019-06-26 11:20:00,42.84,42.9,42.83,42.84,89955.0,32.7817,32.8276,32.774,32.7817,89955.0
2019-06-26 11:25:00,42.84,42.88,42.77,42.79,27761.0,32.7817,32.8123,32.7281,32.7434,27761.0
2019-06-26 11:30:00,42.79,42.86,42.78,42.83,16905.0,32.7434,32.797,32.7357,32.774,16905.0
2019-06-26 11:35:00,42.83,42.88,42.82,42.88,9088.0,32.774,32.8123,32.7664,32.8123,9088.0
2019-06-26 11:40:00,42.88,42.9,42.86,42.9,11180.0,32.8123,32.8276,32.797,32.8276,11180.0
2019-06-26 11:45:00,42.9,43.05,42.89,43.01,23039.0,32.8276,32.9424,32.8199,32.9117,23039.0
2019-06-26 11:50:00,43.01,43.01,42.92,42.95,16051.0,32.9117,32.9117,32.8429,32.8658,16051.0
2019-06-26 11:55:00,42.94,42.97,42.9,42.92,6943.0,32.8582,32.8811,32.8276,32.8429,6943.0
2019-06-26 12:00:00,42.92,42.97,42.9,42.91,12583.0,32.8429,32.8811,32.8276,32.8352,12583.0
2019-06-26 12:05:00,42.91,42.95,42.9,42.95,9070.0,32.8352,32.8658,32.8276,32.8658,9070.0
2019-06-26 12:10:00,42.95,42.96,42.93,42.94,7527.0,32.8658,32.8735,32.8505,32.8582,7527.0
2019-06-26 12:15:00,42.94,42.99,42.93,42.97,8550.0,32.8582,32.8964,32.8505,32.8811,8550.0
2019-06-26 12:20:00,42.97,42.97,42.89,42.94,13526.0,32.8811,32.8811,32.8199,32.8582,13526.0
2019-06-26 12:25:00,42.94,42.98,42.94,42.95,9164.0,32.8582,32.8888,32.8582,32.8658,9164.0
2019-06-26 12:30:00,42.95,42.99,42.95,42.99,5508.0,32.8658,32.8964,32.8658,32.8964,5508.0
2019-06-26 12:35:00,42.98,42.98,42.94,42.96,7205.0,32.8888,32.8888,32.8582,32.8735,7205.0
2019-06-26 12:40:00,42.96,43.0,42.95,42.99,7810.0,32.8735,32.9041,32.8658,32.8964,7810.0
2019-06-26 12:45:00,42.99,43.01,42.94,42.94,9421.0,32.8964,32.9117,32.8582,32.8582,9421.0
2019-06-26 12:50:00,42.94,43.01,42.93,43.01,12232.0,32.8582,32.9117,32.8505,32.9117,12232.0
2019-06-26 12:55:00,42.99,43.0,42.95,42.95,8039.0,32.8964,32.9041,32.8658,32.8658,8039.0
2019-06-26 13:00:00,42.95,42.97,42.92,42.95,5962.0,32.8658,32.8811,32.8429,32.8658,5962.0
2019-06-26 13:05:00,42.94,42.99,42.94,42.94,8278.0,32.8582,32.8964,32.8582,32.8582,8278.0
2019-06-26 13:10:00,42.95,42.98,42.84,42.87,70094.0,32.8658,32.8888,32.7817,32.8046,70094.0
2019-06-26 13:15:00,42.87,42.9,42.87,42.89,10890.0,32.8046,32.8276,32.8046,32.8199,10890.0
2019-06-26 13:20:00,42.88,42.89,42.86,42.88,9076.0,32.8123,32.8199,32.797,32.8123,9076.0
2019-06-26 13:25:00,42.87,42.88,42.85,42.86,13074.0,32.8046,32.8123,32.7893,32.797,13074.0
2019-06-26 13:30:00,42.85,42.86,42.69,42.7,18586.0,32.7893,32.797,32.6669,32.6745,18586.0
2019-06-26 13:35:00,42.7,42.71,42.66,42.69,10986.0,32.6745,32.6822,32.6439,32.6669,10986.0
2019-06-26 13:40:00,42.68,42.7,42.65,42.69,6932.0,32.6592,32.6745,32.6363,32.6669,6932.0
2019-06-26 13:45:00,42.67,42.7,42.66,42.7,12623.0,32.6516,32.6745,32.6439,32.6745,12623.0
2019-06-26 13:50:00,42.71,42.73,42.69,42.69,9173.0,32.6822,32.6975,32.6669,32.6669,9173.0
2019-06-26 13:55:00,42.69,42.71,42.69,42.71,6764.0,32.6669,32.6822,32.6669,32.6822,6764.0
2019-06-26 14:00:00,42.71,42.74,42.7,42.72,5449.0,32.6822,32.7051,32.6745,32.6898,5449.0
2019-06-26 14:05:00,42.73,42.75,42.7,42.75,31230.0,32.6975,32.7128,32.6745,32.7128,31230.0
2019-06-26 14:10:00,42.75,42.76,42.72,42.72,7606.0,32.7128,32.7204,32.6898,32.6898,7606.0
2019-06-26 14:15:00,42.73,42.74,42.66,42.68,59124.0,32.6975,32.7051,32.6439,32.6592,59124.0
2019-06-26 14:20:00,42.68,42.71,42.64,42.64,12590.0,32.6592,32.6822,32.6286,32.6286,12590.0
2019-06-26 14:25:00,42.64,42.68,42.62,42.66,17908.0,32.6286,32.6592,32.6133,32.6439,17908.0
2019-06-26 14:30:00,42.66,42.68,42.55,42.59,30398.0,32.6439,32.6592,32.5598,32.5904,30398.0
2019-06-26 14:35:00,42.6,42.61,42.57,42.61,10125.0,32.598,32.6057,32.5751,32.6057,10125.0
2019-06-26 14:40:00,42.61,42.62,42.56,42.6,18817.0,32.6057,32.6133,32.5674,32.598,18817.0
2019-06-26 14:45:00,42.6,42.62,42.55,42.55,17358.0,32.598,32.6133,32.5598,32.5598,17358.0
2019-06-26 14:50:00,42.56,42.58,42.54,42.55,9840.0,32.5674,32.5827,32.5521,32.5598,9840.0
2019-06-26 14:55:00,42.57,42.61,42.57,42.61,6985.0,32.5751,32.6057,32.5751,32.6057,6985.0
2019-06-26 15:00:00,42.61,42.64,42.6,42.61,16957.0,32.6057,32.6286,32.598,32.6057,16957.0
2019-06-26 15:05:00,42.61,42.62,42.54,42.57,22186.0,32.6057,32.6133,32.5521,32.5751,22186.0
2019-06-26 15:10:00,42.56,42.59,42.53,42.57,20887.0,32.5674,32.5904,32.5444,32.5751,20887.0
2019-06-26 15:15:00,42.57,42.61,42.56,42.59,18048.0,32.5751,32.6057,32.5674,32.5904,18048.0
2019-06-26 15:20:00,42.58,42.6,42.55,42.57,12457.0,32.5827,32.598,32.5598,32.5751,12457.0
2019-06-26 15:25:00,42.56,42.57,42.52,42.55,26245.0,32.5674,32.5751,32.5368,32.5598,26245.0
2019-06-26 15:30:00,42.54,42.57,42.53,42.57,21494.0,32.5521,32.5751,32.5444,32.5751,21494.0
2019-06-26 15:35:00,42.56,42.62,42.56,42.6,29785.0,32.5674,32.6133,32.5674,32.598,29785.0
2019-06-26 15:40:00,42.61,42.63,42.58,42.61,39912.0,32.6057,32.621,32.5827,32.6057,39912.0
2019-06-26 15:45:00,42.61,42.64,42.58,42.63,35595.0,32.6057,32.6286,32.5827,32.621,35595.0
2019-06-26 15:50:00,42.63,42.64,42.57,42.57,62585.0,32.621,32.6286,32.5751,32.5751,62585.0
2019-06-26 15:55:00,42.58,42.61,42.5,42.55,187756.0,32.5827,32.6057,32.5215,32.5598,187756.0
2019-06-27 09:30:00,42.68,42.78,42.6,42.76,22547.0,32.6592,32.7357,32.598,32.7204,22547.0
2019-06-27 09:35:00,42.79,42.94,42.79,42.92,11452.0,32.7434,32.8582,32.7434,32.8429,11452.0
2019-06-27 09:40:00,42.92,42.92,42.73,42.82,21743.0,32.8429,32.8429,32.6975,32.7664,21743.0
2019-06-27 09:45:00,42.85,42.99,42.83,42.98,7530.0,32.7893,32.8964,32.774,32.8888,7530.0
2019-06-27 09:50:00,43.0,43.05,42.92,43.0,20719.0,32.9041,32.9424,32.8429,32.9041,20719.0
2019-06-27 09:55:00,43.01,43.01,42.85,42.88,6230.0,32.9117,32.9117,32.7893,32.8123,6230.0
2019-06-27 10:00:00,42.88,42.93,42.81,42.82,25949.0,32.8123,32.8505,32.7587,32.7664,25949.0
2019-06-27 10:05:00,42.84,42.93,42.84,42.9,5510.0,32.7817,32.8505,32.7817,32.8276,5510.0
2019-06-27 10:10:00,42.87,42.94,42.87,42.89,7655.0,32.8046,32.8582,32.8046,32.8199,7655.0
2019-06-27 10:15:00,42.89,42.94,42.86,42.93,10656.0,32.8199,32.8582,32.797,32.8505,10656.0
2019-06-27 10:20:00,42.93,43.03,42.93,42.98,8137.0,32.8505,32.9271,32.8505,32.8888,8137.0
2019-06-27 10:25:00,42.97,42.99,42.93,42.96,4877.0,32.8811,32.8964,32.8505,32.8735,4877.0
2019-06-27 10:30:00,42.98,42.98,42.91,42.93,4027.0,32.8888,32.8888,32.8352,32.8505,4027.0
2019-06-27 10:35:00,42.9,42.91,42.87,42.88,4113.0,32.8276,32.8352,32.8046,32.8123,4113.0
2019-06-27 10:40:00,42.88,42.93,42.85,42.93,7190.0,32.8123,32.8505,32.7893,32.8505,7190.0
2019-06-27 10:45:00,42.94,42.96,42.88,42.93,6777.0,32.8582,32.8735,32.8123,32.8505,6777.0
2019-06-27 10:50:00,42.95,42.96,42.92,42.94,3406.0,32.8658,32.8735,32.8429,32.8582,3406.0
2019-06-27 10:55:00,42.92,42.97,42.92,42.95,3249.0,32.8429,32.8811,32.8429,32.8658,3249.0
2019-06-27 11:00:00,42.96,43.0,42.93,42.98,9558.0,32.8735,32.9041,32.8505,32.8888,9558.0
2019-06-27 11:05:00,42.97,42.98,42.94,42.95,6983.0,32.8811,32.8888,32.8582,32.8658,6983.0
2019-06-27 11:10:00,42.94,42.96,42.92,42.94,9179.0,32.8582,32.8735,32.8429,32.8582,9179.0
2019-06-27 11:15:00,42.95,42.98,42.89,42.94,14033.0,32.8658,32.8888,32.8199,32.8582,14033.0
2019-06-27 11:20:00,42.95,42.98,42.87,42.9,10718.0,32.8658,32.8888,32.8046,32.8276,10718.0
2019-06-27 11:25:00,42.92,42.95,42.89,42.93,8300.0,32.8429,32.8658,32.8199,32.8505,8300.0
2019-06-27 11:30:00,42.91,42.94,42.88,42.93,17129.0,32.8352,32.8582,32.8123,32.8505,17129.0
2019-06-27 11:35:00,42.94,43.02,42.93,43.01,9216.0,32.8582,32.9194,32.8505,32.9117,9216.0
2019-06-27 11:40:00,43.02,43.06,43.01,43.04,8489.0,32.9194,32.95,32.9117,32.9347,8489.0
2019-06-27 11:45:00,43.05,43.05,42.98,43.05,13839.0,32.9424,32.9424,32.8888,32.9424,13839.0
2019-06-27 11:50:00,43.05,43.06,42.95,42.97,21684.0,32.9424,32.95,32.8658,32.8811,21684.0
2019-06-27 11:55:00,42.97,43.02,42.97,43.02,14055.0,32.8811,32.9194,32.8811,32.9194,14055.0
2019-06-27 12:00:00,43.02,43.02,42.94,42.97,11626.0,32.9194,32.9194,32.8582,32.8811,11626.0
2019-06-27 12:05:00,42.97,43.03,42.96,43.0,11644.0,32.8811,32.9271,32.8735,32.9041,11644.0
2019-06-27 12:10:00,43.0,43.03,42.95,43.0,15190.0,32.9041,32.9271,32.8658,32.9041,15190.0
2019-06-27 12:15:00,43.0,43.02,42.99,42.99,44065.0,32.9041,32.9194,32.8964,32.8964,44065.0
2019-06-27 12:20:00,42.99,43.02,42.97,43.01,9176.0,32.8964,32.9194,32.8811,32.9117,9176.0
2019-06-27 12:25:00,43.01,43.02,43.0,43.01,9105.0,32.9117,32.9194,32.9041,32.9117,9105.0
2019-06-27 12:30:00,43.01,43.05,42.98,43.0,23212.0,32.9117,32.9424,32.8888,32.9041,23212.0
2019-06-27 12:35:00,43.0,43.0,42.97,42.99,11732.0,32.9041,32.9041,32.8811,32.8964,11732.0
2019-06-27 12:40:00,42.98,43.0,42.95,42.96,6661.0,32.8888,32.9041,32.8658,32.8735,6661.0
2019-06-27 12:45:00,42.97,43.0,42.97,42.99,8309.0,32.8811,32.9041,32.8811,32.8964,8309.0
2019-06-27 12:50:00,43.0,43.0,42.96,42.96,4440.0,32.9041,32.9041,32.8735,32.8735,4440.0
2019-06-27 12:55:00,42.96,43.0,42.96,42.98,6380.0,32.8735,32.9041,32.8735,32.8888,6380.0
2019-06-27 13:00:00,42.98,42.99,42.97,42.99,5465.0,32.8888,32.8964,32.8811,32.8964,5465.0
2019-06-27 13:05:00,43.0,43.03,42.99,43.03,14829.0,32.9041,32.9271,32.8964,32.9271,14829.0
2019-06-27 13:10:00,43.04,43.05,43.02,43.04,12234.0,32.9347,32.9424,32.9194,32.9347,12234.0
2019-06-27 13:15:00,43.04,43.05,43.0,43.04,12668.0,32.9347,32.9424,32.9041,32.9347,12668.0
2019-06-27 13:20:00,43.04,43.07,43.03,43.05,10451.0,32.9347,32.9577,32.9271,32.9424,10451.0
2019-06-27 13:25:00,43.05,43.06,42.98,42.98,18225.0,32.9424,32.95,32.8888,32.8888,18225.0
2019-06-27 13:30:00,42.98,43.04,42.97,43.04,10975.0,32.8888,32.9347,32.8811,32.9347,10975.0
2019-06-27 13:35:00,43.04,43.04,43.01,43.02,16497.0,32.9347,32.9347,32.9117,32.9194,16497.0
2019-06-27 13:40:00,43.02,43.02,42.97,42.99,7596.0,32.9194,32.9194,32.8811,32.8964,7596.0
2019-06-27 13:45:00,42.99,43.0,42.97,42.99,12621.0,32.8964,32.9041,32.8811,32.8964,12621.0
2019-06-27 13:50:00,43.0,43.01,42.94,42.95,7294.0,32.9041,32.9117,32.8582,32.8658,7294.0
2019-06-27 13:55:00,42.96,42.96,42.91,42.92,8781.0,32.8735,32.8735,32.8352,32.8429,8781.0
2019-06-27 14:00:00,42.93,42.93,42.9,42.9,6971.0,32.8505,32.8505,32.8276,32.8276,6971.0
2019-06-27 14:05:00,42.91,42.92,42.89,42.91,6926.0,32.8352,32.8429,32.8199,32.8352,6926.0
2019-06-27 14:10:00,42.92,42.97,42.91,42.94,13558.0,32.8429,32.8811,32.8352,32.8582,13558.0
2019-06-27 14:15:00,42.93,42.97,42.93,42.96,8057.0,32.8505,32.8811,32.8505,32.8735,8057.0
2019-06-27 14:20:00,42.97,42.97,42.94,42.96,7502.0,32.8811,32.8811,32.8582,32.8735,7502.0
2019-06-27 14:25:00,42.96,42.99,42.96,42.98,11413.0,32.8735,32.8964,32.8735,32.8888,11413.0
2019-06-27 14:30:00,42.98,43.01,42.98,42.99,12047.0,32.8888,32.9117,32.8888,32.8964,12047.0
2019-06-27 14:35:00,42.98,42.99,42.91,42.91,10195.0,32.8888,32.8964,32.8352,32.8352,10195.0
2019-06-27 14:40:00,42.91,42.95,42.9,42.94,8911.0,32.8352,32.8658,32.8276,32.8582,8911.0
2019-06-27 14:45:00,42.93,42.96,42.92,42.96,8806.0,32.8505,32.8735,32.8429,32.8735,8806.0
2019-06-27 14:50:00,42.96,42.99,42.95,42.96,10186.0,32.8735,32.8964,32.8658,32.8735,10186.0
2019-06-27 14:55:00,42.96,42.96,42.9,42.94,11219.0,32.8735,32.8735,32.8276,32.8582,11219.0
2019-06-27 15:00:00,42.94,42.95,42.86,42.86,11528.0,32.8582,32.8658,32.797,32.797,11528.0
2019-06-27 15:05:00,42.87,42.9,42.85,42.89,14099.0,32.8046,32.8276,32.7893,32.8199,14099.0
2019-06-27 15:10:00,42.89,42.91,42.87,42.9,12035.0,32.8199,32.8352,32.8046,32.8276,12035.0
2019-06-27 15:15:00,42.9,42.94,42.89,42.94,25391.0,32.8276,32.8582,32.8199,32.8582,25391.0
2019-06-27 15:20:00,42.94,42.95,42.9,42.9,16922.0,32.8582,32.8658,32.8276,32.8276,16922.0
2019-06-27 15:25:00,42.9,42.93,42.9,42.93,26690.0,32.8276,32.8505,32.8276,32.8505,26690.0
2019-06-27 15:30:00,42.92,42.93,42.9,42.91,25348.0,32.8429,32.8505,32.8276,32.8352,25348.0
2019-06-27 15:35:00,42.91,42.93,42.86,42.9,55098.0,32.8352,32.8505,32.797,32.8276,55098.0
2019-06-27 15:40:00,42.89,42.94,42.83,42.84,62207.0,32.8199,32.8582,32.774,32.7817,62207.0
2019-06-27 15:45:00,42.84,42.89,42.82,42.85,59133.0,32.7817,32.8199,32.7664,32.7893,59133.0
2019-06-27 15:50:00,42.86,42.94,42.83,42.91,90172.0,32.797,32.8582,32.774,32.8352,90172.0
2019-06-27 15:55:00,42.91,42.99,42.89,42.91,177225.0,32.8352,32.8964,32.8199,32.8352,177225.0
2019-06-28 09:30:00,43.0,43.2,42.92,43.2,40975.0,32.9041,33.0571,32.8429,33.0571,40975.0
2019-06-28 09:35:00,43.18,43.5,43.17,43.46,27493.0,33.0418,33.2867,33.0342,33.2561,27493.0
2019-06-28 09:40:00,43.49,43.62,43.42,43.42,20740.0,33.279,33.3785,33.2255,33.2255,20740.0
2019-06-28 09:45:00,43.4,43.46,43.27,43.44,38681.0,33.2102,33.2561,33.1107,33.2408,38681.0
2019-06-28 09:50:00,43.43,43.46,43.26,43.32,11647.0,33.2331,33.2561,33.1031,33.149,11647.0
2019-06-28 09:55:00,43.32,43.43,43.29,43.43,15254.0,33.149,33.2331,33.126,33.2331,15254.0
2019-06-28 10:00:00,43.43,43.47,43.3,43.37,22893.0,33.2331,33.2637,33.1337,33.1872,22893.0
2019-06-28 10:05:00,43.35,43.43,43.31,43.39,22060.0,33.1719,33.2331,33.1413,33.2025,22060.0
2019-06-28 10:10:00,43.39,43.53,43.38,43.52,19117.0,33.2025,33.3097,33.1949,33.302,19117.0
2019-06-28 10:15:00,43.52,43.52,43.44,43.44,14526.0,33.302,33.302,33.2408,33.2408,14526.0
2019-06-28 10:20:00,43.43,43.43,43.39,43.43,11297.0,33.2331,33.2331,33.2025,33.2331,11297.0
2019-06-28 10:25:00,43.44,43.44,43.37,43.43,14593.0,33.2408,33.2408,33.1872,33.2331,14593.0
2019-06-28 10:30:00,43.43,43.46,43.41,43.43,8917.0,33.2331,33.2561,33.2178,33.2331,8917.0
2019-06-28 10:35:00,43.43,43.45,43.38,43.39,13638.0,33.2331,33.2484,33.1949,33.2025,13638.0
2019-06-28 10:40:00,43.38,43.46,43.34,43.37,16909.0,33.1949,33.2561,33.1643,33.1872,16909.0
2019-06-28 10:45:00,43.38,43.44,43.38,43.43,5928.0,33.1949,33.2408,33.1949,33.2331,5928.0
2019-06-28 10:50:00,43.44,43.52,43.43,43.45,14318.0,33.2408,33.302,33.2331,33.2484,14318.0
2019-06-28 10:55:00,43.46,43.49,43.41,43.46,13727.0,33.2561,33.279,33.2178,33.2561,13727.0
2019-06-28 11:00:00,43.45,43.45,43.26,43.37,65223.0,33.2484,33.2484,33.1031,33.1872,65223.0
2019-06-28 11:05:00,43.37,43.37,43.28,43.34,7924.0,33.1872,33.1872,33.1184,33.1643,7924.0
2019-06-28 11:10:00,43.33,43.39,43.31,43.36,9929.0,33.1566,33.2025,33.1413,33.1796,9929.0
2019-06-28 11:15:00,43.37,43.39,43.34,43.36,12061.0,33.1872,33.2025,33.1643,33.1796,12061.0
2019-06-28 11:20:00,43.36,43.39,43.33,43.36,17068.0,33.1796,33.2025,33.1566,33.1796,17068.0
2019-06-28 11:25:00,43.36,43.43,43.35,43.41,15245.0,33.1796,33.2331,33.1719,33.2178,15245.0
2019-06-28 11:30:00,43.4,43.47,43.4,43.45,9265.0,33.2102,33.2637,33.2102,33.2484,9265.0
2019-06-28 11:35:00,43.46,43.48,43.44,43.46,7038.0,33.2561,33.2714,33.2408,33.2561,7038.0
2019-06-28 11:40:00,43.45,43.51,43.44,43.5,17250.0,33.2484,33.2944,33.2408,33.2867,17250.0
2019-06-28 11:45:00,43.5,43.5,43.45,43.46,16707.0,33.2867,33.2867,33.2484,33.2561,16707.0
2019-06-28 11:50:00,43.47,43.51,43.47,43.48,10841.0,33.2637,33.2944,33.2637,33.2714,10841.0
2019-06-28 11:55:00,43.47,43.51,43.44,43.44,9791.0,33.2637,33.2944,33.2408,33.2408,9791.0
2019-06-28 12:00:00,43.45,43.54,43.44,43.53,20003.0,33.2484,33.3173,33.2408,33.3097,20003.0
2019-06-28 12:05:00,43.53,43.55,43.52,43.53,8743.0,33.3097,33.325,33.302,33.3097,8743.0
2019-06-28 12:10:00,43.53,43.54,43.53,43.54,9787.0,33.3097,33.3173,33.3097,33.3173,9787.0
2019-06-28 12:15:00,43.53,43.56,43.5,43.56,34927.0,33.3097,33.3326,33.2867,33.3326,34927.0
2019-06-28 12:20:00,43.56,43.6,43.55,43.59,17347.0,33.3326,33.3632,33.325,33.3556,17347.0
2019-06-28 12:25:00,43.59,43.61,43.58,43.59,11554.0,33.3556,33.3709,33.3479,33.3556,11554.0
2019-06-28 12:30:00,43.58,43.58,43.45,43.51,28975.0,33.3479,33.3479,33.2484,33.2944,28975.0
2019-06-28 12:35:00,43.51,43.55,43.5,43.55,6209.0,33.2944,33.325,33.2867,33.325,6209.0
2019-06-28 12:40:00,43.54,43.54,43.48,43.48,10324.0,33.3173,33.3173,33.2714,33.2714,10324.0
2019-06-28 12:45:00,43.49,43.52,43.47,43.52,6505.0,33.279,33.302,33.2637,33.302,6505.0
2019-06-28 12:50:00,43.51,43.55,43.51,43.53,11724.0,33.2944,33.325,33.2944,33.3097,11724.0
2019-06-28 12:55:00,43.54,43.59,43.54,43.55,7505.0,33.3173,33.3556,33.3173,33.325,7505.0
2019-06-28 13:00:00,43.55,43.58,43.54,43.58,8880.0,33.325,33.3479,33.3173,33.3479,8880.0
2019-06-28 13:05:00,43.58,43.61,43.56,43.58,10255.0,33.3479,33.3709,33.3326,33.3479,10255.0
2019-06-28 13:10:00,43.57,43.58,43.51,43.51,14874.0,33.3403,33.3479,33.2944,33.2944,14874.0
2019-06-28 13:15:00,43.52,43.52,43.49,43.5,9120.0,33.302,33.302,33.279,33.2867,9120.0
2019-06-28 13:20:00,43.5,43.52,43.49,43.5,8204.0,33.2867,33.302,33.279,33.2867,8204.0
2019-06-28 13:25:00,43.5,43.52,43.5,43.51,5796.0,33.2867,33.302,33.2867,33.2944,5796.0
2019-06-28 13:30:00,43.51,43.52,43.49,43.51,7275.0,33.2944,33.302,33.279,33.2944,7275.0
2019-06-28 13:35:00,43.51,43.53,43.49,43.51,21557.0,33.2944,33.3097,33.279,33.2944,21557.0
2019-06-28 13:40:00,43.52,43.55,43.5,43.52,14286.0,33.302,33.325,33.2867,33.302,14286.0
2019-06-28 13:45:00,43.53,43.58,43.51,43.58,32876.0,33.3097,33.3479,33.2944,33.3479,32876.0
2019-06-28 13:50:00,43.58,43.63,43.55,43.61,65433.0,33.3479,33.3862,33.325,33.3709,65433.0
2019-06-28 13:55:00,43.59,43.6,43.56,43.58,7652.0,33.3556,33.3632,33.3326,33.3479,7652.0
2019-06-28 14:00:00,43.57,43.58,43.53,43.54,7881.0,33.3403,33.3479,33.3097,33.3173,7881.0
2019-06-28 14:05:00,43.54,43.57,43.53,43.55,7828.0,33.3173,33.3403,33.3097,33.325,7828.0
2019-06-28 14:10:00,43.55,43.57,43.53,43.57,15465.0,33.325,33.3403,33.3097,33.3403,15465.0
2019-06-28 14:15:00,43.57,43.57,43.53,43.55,11983.0,33.3403,33.3403,33.3097,33.325,11983.0
2019-06-28 14:20:00,43.55,43.58,43.53,43.53,20231.0,33.325,33.3479,33.3097,33.3097,20231.0
2019-06-28 14:25:00,43.52,43.56,43.52,43.55,13458.0,33.302,33.3326,33.302,33.325,13458.0
2019-06-28 14:30:00,43.55,43.55,43.53,43.53,22579.0,33.325,33.325,33.3097,33.3097,22579.0
2019-06-28 14:35:00,43.54,43.58,43.53,43.53,31377.0,33.3173,33.3479,33.3097,33.3097,31377.0
2019-06-28 14:40:00,43.54,43.56,43.53,43.55,22081.0,33.3173,33.3326,33.3097,33.325,22081.0
2019-06-28 14:45:00,43.54,43.57,43.51,43.51,9041.0,33.3173,33.3403,33.2944,33.2944,9041.0
2019-06-28 14:50:00,43.52,43.53,43.45,43.46,22914.0,33.302,33.3097,33.2484,33.2561,22914.0
2019-06-28 14:55:00,43.44,43.46,43.39,43.39,17463.0,33.2408,33.2561,33.2025,33.2025,17463.0
2019-06-28 15:00:00,43.4,43.41,43.36,43.37,25715.0,33.2102,33.2178,33.1796,33.1872,25715.0
2019-06-28 15:05:00,43.37,43.4,43.34,43.37,27508.0,33.1872,33.2102,33.1643,33.1872,27508.0
2019-06-28 15:10:00,43.37,43.38,43.33,43.38,25315.0,33.1872,33.1949,33.1566,33.1949,25315.0
2019-06-28 15:15:00,43.38,43.39,43.34,43.34,25708.0,33.1949,33.2025,33.1643,33.1643,25708.0
2019-06-28 15:20:00,43.34,43.36,43.31,43.35,26534.0,33.1643,33.1796,33.1413,33.1719,26534.0
2019-06-28 15:25:00,43.34,43.35,43.3,43.35,26962.0,33.1643,33.1719,33.1337,33.1719,26962.0
2019-06-28 15:30:00,43.35,43.42,43.33,43.39,38392.0,33.1719,33.2255,33.1566,33.2025,38392.0
2019-06-28 15:35:00,43.39,43.39,43.3,43.34,46590.0,33.2025,33.2025,33.1337,33.1643,46590.0
2019-06-28 15:40:00,43.34,43.35,43.3,43.3,46409.0,33.1643,33.1719,33.1337,33.1337,46409.0
2019-06-28 15:45:00,43.3,43.33,43.25,43.33,76294.0,33.1337,33.1566,33.0954,33.1566,76294.0
2019-06-28 15:50:00,43.33,43.33,43.25,43.3,199554.0,33.1566,33.1566,33.0954,33.1337,199554.0
2019-06-28 15:55:00,43.3,43.49,43.29,43.34,405003.0,33.1337,33.279,33.126,33.1643,405003.0
2019-07-01 09:30:00,43.8,44.07,43.77,44.01,91778.0,33.5163,33.7229,33.4933,33.677,91778.0
2019-07-01 09:35:00,44.03,44.07,43.76,43.77,27294.0,33.6923,33.7229,33.4857,33.4933,27294.0
2019-07-01 09:40:00,43.78,43.98,43.69,43.95,28333.0,33.501,33.654,33.4321,33.631,28333.0
2019-07-01 09:45:00,43.96,43.97,43.85,43.88,19912.0,33.6387,33.6464,33.5545,33.5775,19912.0
2019-07-01 09:50:00,43.87,43.9,43.71,43.73,19382.0,33.5698,33.5928,33.4474,33.4627,19382.0
2019-07-01 09:55:00,43.7,43.73,43.59,43.68,21737.0,33.4397,33.4627,33.3556,33.4244,21737.0
2019-07-01 10:00:00,43.7,43.72,43.59,43.66,19408.0,33.4397,33.455,33.3556,33.4091,19408.0
2019-07-01 10:05:00,43.67,43.75,43.64,43.75,19128.0,33.4168,33.478,33.3938,33.478,19128.0
2019-07-01 10:10:00,43.75,43.86,43.73,43.81,35519.0,33.478,33.5622,33.4627,33.5239,35519.0
2019-07-01 10:15:00,43.82,43.82,43.74,43.75,26279.0,33.5316,33.5316,33.4704,33.478,26279.0
2019-07-01 10:20:00,43.75,43.9,43.75,43.81,19542.0,33.478,33.5928,33.478,33.5239,19542.0
2019-07-01 10:25:00,43.81,43.86,43.74,43.77,23989.0,33.5239,33.5622,33.4704,33.4933,23989.0
2019-07-01 10:30:00,43.78,43.81,43.67,43.7,17717.0,33.501,33.5239,33.4168,33.4397,17717.0
2019-07-01 10:35:00,43.71,43.74,43.69,43.71,34984.0,33.4474,33.4704,33.4321,33.4474,34984.0
2019-07-01 10:40:00,43.71,43.79,43.7,43.79,40651.0,33.4474,33.5086,33.4397,33.5086,40651.0
2019-07-01 10:45:00,43.79,43.83,43.74,43.79,20966.0,33.5086,33.5392,33.4704,33.5086,20966.0
2019-07-01 10:50:00,43.77,43.77,43.72,43.72,11596.0,33.4933,33.4933,33.455,33.455,11596.0
2019-07-01 10:55:00,43.72,43.76,43.7,43.72,11270.0,33.455,33.4857,33.4397,33.455,11270.0
2019-07-01 11:00:00,43.72,43.75,43.63,43.66,17921.0,33.455,33.478,33.3862,33.4091,17921.0
2019-07-01 11:05:00,43.67,43.69,43.62,43.66,14615.0,33.4168,33.4321,33.3785,33.4091,14615.0
2019-07-01 11:10:00,43.66,43.67,43.59,43.66,24172.0,33.4091,33.4168,33.3556,33.4091,24172.0
2019-07-01 11:15:00,43.66,43.66,43.59,43.64,24543.0,33.4091,33.4091,33.3556,33.3938,24543.0
2019-07-01 11:20:00,43.65,43.66,43.54,43.55,26314.0,33.4015,33.4091,33.3173,33.325,26314.0
2019-07-01 11:25:00,43.55,43.55,43.32,43.35,57013.0,33.325,33.325,33.149,33.1719,57013.0
2019-07-01 11:30:00,43.35,43.4,43.31,43.4,31163.0,33.1719,33.2102,33.1413,33.2102,31163.0
2019-07-01 11:35:00,43.4,43.45,43.38,43.45,35026.0,33.2102,33.2484,33.1949,33.2484,35026.0
2019-07-01 11:40:00,43.45,43.46,43.39,43.41,32771.0,33.2484,33.2561,33.2025,33.2178,32771.0
2019-07-01 11:45:00,43.4,43.45,43.36,43.39,20125.0,33.2102,33.2484,33.1796,33.2025,20125.0
2019-07-01 11:50:00,43.4,43.45,43.4,43.42,14526.0,33.2102,33.2484,33.2102,33.2255,14526.0
2019-07-01 11:55:00,43.42,43.46,43.38,43.43,22395.0,33.2255,33.2561,33.1949,33.2331,22395.0
2019-07-01 12:00:00,43.43,43.46,43.43,43.43,27090.0,33.2331,33.2561,33.2331,33.2331,27090.0
2019-07-01 12:05:00,43.43,43.46,43.4,43.44,20447.0,33.2331,33.2561,33.2102,33.2408,20447.0
2019-07-01 12:10:00,43.44,43.45,43.41,43.45,13645.0,33.2408,33.2484,33.2178,33.2484,13645.0
2019-07-01 12:15:00,43.45,43.46,43.41,43.41,18554.0,33.2484,33.2561,33.2178,33.2178,18554.0
2019-07-01 12:20:00,43.42,43.42,43.37,43.38,13076.0,33.2255,33.2255,33.1872,33.1949,13076.0
2019-07-01 12:25:00,43.38,43.42,43.35,43.38,122634.0,33.1949,33.2255,33.1719,33.1949,122634.0
2019-07-01 12:30:00,43.38,43.39,43.34,43.35,24474.0,33.1949,33.2025,33.1643,33.1719,24474.0
2019-07-01 12:35:00,43.35,43.35,43.27,43.27,14565.0,33.1719,33.1719,33.1107,33.1107,14565.0
2019-07-01 12:40:00,43.28,43.29,43.24,43.28,22140.0,33.1184,33.126,33.0877,33.1184,22140.0
2019-07-01 12:45:00,43.28,43.35,43.27,43.31,13123.0,33.1184,33.1719,33.1107,33.1413,13123.0
2019-07-01 12:50:00,43.3,43.32,43.28,43.3,9426.0,33.1337,33.149,33.1184,33.1337,9426.0
2019-07-01 12:55:00,43.29,43.33,43.26,43.29,14621.0,33.126,33.1566,33.1031,33.126,14621.0
2019-07-01 13:00:00,43.29,43.31,43.28,43.28,9933.0,33.126,33.1413,33.1184,33.1184,9933.0
2019-07-01 13:05:00,43.28,43.34,43.28,43.32,16122.0,33.1184,33.1643,33.1184,33.149,16122.0
2019-07-01 13:10:00,43.33,43.34,43.28,43.31,22149.0,33.1566,33.1643,33.1184,33.1413,22149.0
2019-07-01 13:15:00,43.3,43.33,43.28,43.33,13135.0,33.1337,33.1566,33.1184,33.1566,13135.0
2019-07-01 13:20:00,43.33,43.42,43.32,43.42,12437.0,33.1566,33.2255,33.149,33.2255,12437.0
2019-07-01 13:25:00,43.43,43.44,43.4,43.41,18410.0,33.2331,33.2408,33.2102,33.2178,18410.0
2019-07-01 13:30:00,43.41,43.42,43.36,43.37,20577.0,33.2178,33.2255,33.1796,33.1872,20577.0
2019-07-01 13:35:00,43.38,43.45,43.38,43.43,13822.0,33.1949,33.2484,33.1949,33.2331,13822.0
2019-07-01 13:40:00,43.45,43.45,43.37,43.38,13493.0,33.2484,33.2484,33.1872,33.1949,13493.0
2019-07-01 13:45:00,43.38,43.4,43.36,43.37,11974.0,33.1949,33.2102,33.1796,33.1872,11974.0
2019-07-01 13:50:00,43.36,43.38,43.34,43.36,11445.0,33.1796,33.1949,33.1643,33.1796,11445.0
2019-07-01 13:55:00,43.37,43.4,43.36,43.38,12943.0,33.1872,33.2102,33.1796,33.1949,12943.0
2019-07-01 14:00:00,43.39,43.39,43.33,43.36,13850.0,33.2025,33.2025,33.1566,33.1796,13850.0
2019-07-01 14:05:00,43.36,43.39,43.3,43.3,12497.0,33.1796,33.2025,33.1337,33.1337,12497.0
2019-07-01 14:10:00,43.3,43.34,43.27,43.33,22950.0,33.1337,33.1643,33.1107,33.1566,22950.0
2019-07-01 14:15:00,43.32,43.34,43.31,43.32,12169.0,33.149,33.1643,33.1413,33.149,12169.0
2019-07-01 14:20:00,43.32,43.33,43.26,43.26,16728.0,33.149,33.1566,33.1031,33.1031,16728.0
2019-07-01 14:25:00,43.26,43.27,43.23,43.25,25271.0,33.1031,33.1107,33.0801,33.0954,25271.0
2019-07-01 14:30:00,43.25,43.27,43.23,43.25,20752.0,33.0954,33.1107,33.0801,33.0954,20752.0
2019-07-01 14:35:00,43.25,43.33,43.21,43.28,33053.0,33.0954,33.1566,33.0648,33.1184,33053.0
2019-07-01 14:40:00,43.3,43.32,43.27,43.32,21192.0,33.1337,33.149,33.1107,33.149,21192.0
2019-07-01 14:45:00,43.32,43.37,43.31,43.36,40834.0,33.149,33.1872,33.1413,33.1796,40834.0
2019-07-01 14:50:00,43.37,43.4,43.34,43.39,22666.0,33.1872,33.2102,33.1643,33.2025,22666.0
2019-07-01 14:55:00,43.39,43.4,43.33,43.35,19385.0,33.2025,33.2102,33.1566,33.1719,19385.0
2019-07-01 15:00:00,43.34,43.4,43.33,43.39,25255.0,33.1643,33.2102,33.1566,33.2025,25255.0
2019-07-01 15:05:00,43.4,43.4,43.34,43.34,37767.0,33.2102,33.2102,33.1643,33.1643,37767.0
2019-07-01 15:10:00,43.35,43.46,43.35,43.45,88268.0,33.1719,33.2561,33.1719,33.2484,88268.0
2019-07-01 15:15:00,43.44,43.46,43.41,43.45,35505.0,33.2408,33.2561,33.2178,33.2484,35505.0
2019-07-01 15:20:00,43.45,43.51,43.42,43.5,56107.0,33.2484,33.2944,33.2255,33.2867,56107.0
2019-07-01 15:25:00,43.5,43.53,43.47,43.51,42203.0,33.2867,33.3097,33.2637,33.2944,42203.0
2019-07-01 15:30:00,43.52,43.6,43.51,43.53,31353.0,33.302,33.3632,33.2944,33.3097,31353.0
2019-07-01 15:35:00,43.52,43.59,43.51,43.58,41326.0,33.302,33.3556,33.2944,33.3479,41326.0
2019-07-01 15:40:00,43.59,43.62,43.57,43.6,58326.0,33.3556,33.3785,33.3403,33.3632,58326.0
2019-07-01 15:45:00,43.6,43.68,43.6,43.65,63932.0,33.3632,33.4244,33.3632,33.4015,63932.0
2019-07-01 15:50:00,43.65,43.73,43.64,43.73,87571.0,33.4015,33.4627,33.3938,33.4627,87571.0
2019-07-01 15:55:00,43.73,43.76,43.66,43.74,250116.0,33.4627,33.4857,33.4091,33.4704,250116.0
2019-07-02 09:30:00,43.72,43.87,43.51,43.51,51331.0,33.455,33.5698,33.2944,33.2944,51331.0
2019-07-02 09:35:00,43.5,43.65,43.5,43.63,32058.0,33.2867,33.4015,33.2867,33.3862,32058.0
2019-07-02 09:40:00,43.64,43.64,43.45,43.49,28913.0,33.3938,33.3938,33.2484,33.279,28913.0
2019-07-02 09:45:00,43.49,43.49,43.39,43.46,19499.0,33.279,33.279,33.2025,33.2561,19499.0
2019-07-02 09:50:00,43.44,43.49,43.4,43.43,17369.0,33.2408,33.279,33.2102,33.2331,17369.0
2019-07-02 09:55:00,43.42,43.48,43.25,43.33,23704.0,33.2255,33.2714,33.0954,33.1566,23704.0
2019-07-02 10:00:00,43.33,43.39,43.31,43.36,15193.0,33.1566,33.2025,33.1413,33.1796,15193.0
2019-07-02 10:05:00,43.37,43.41,43.25,43.29,64610.0,33.1872,33.2178,33.0954,33.126,64610.0
2019-07-02 10:10:00,43.28,43.41,43.28,43.4,23138.0,33.1184,33.2178,33.1184,33.2102,23138.0
2019-07-02 10:15:00,43.39,43.52,43.38,43.52,14871.0,33.2025,33.302,33.1949,33.302,14871.0
2019-07-02 10:20:00,43.51,43.51,43.35,43.42,65761.0,33.2944,33.2944,33.1719,33.2255,65761.0
2019-07-02 10:25:00,43.43,43.54,43.43,43.48,15863.0,33.2331,33.3173,33.2331,33.2714,15863.0
2019-07-02 10:30:00,43.49,43.5,43.43,43.48,18170.0,33.279,33.2867,33.2331,33.2714,18170.0
2019-07-02 10:35:00,43.48,43.54,43.43,43.43,21293.0,33.2714,33.3173,33.2331,33.2331,21293.0
2019-07-02 10:40:00,43.43,43.56,43.41,43.56,16975.0,33.2331,33.3326,33.2178,33.3326,16975.0
2019-07-02 10:45:00,43.55,43.56,43.5,43.51,18262.0,33.325,33.3326,33.2867,33.2944,18262.0
2019-07-02 10:50:00,43.51,43.57,43.46,43.47,19614.0,33.2944,33.3403,33.2561,33.2637,19614.0
2019-07-02 10:55:00,43.47,43.47,43.36,43.43,40543.0,33.2637,33.2637,33.1796,33.2331,40543.0
2019-07-02 11:00:00,43.44,43.55,43.42,43.55,30817.0,33.2408,33.325,33.2255,33.325,30817.0
2019-07-02 11:05:00,43.55,43.58,43.52,43.54,27231.0,33.325,33.3479,33.302,33.3173,27231.0
2019-07-02 11:10:00,43.53,43.63,43.52,43.63,46148.0,33.3097,33.3862,33.302,33.3862,46148.0
2019-07-02 11:15:00,43.63,43.69,43.62,43.67,17896.0,33.3862,33.4321,33.3785,33.4168,17896.0
2019-07-02 11:20:00,43.69,43.71,43.65,43.66,16530.0,33.4321,33.4474,33.4015,33.4091,16530.0
2019-07-02 11:25:00,43.67,43.7,43.64,43.65,18316.0,33.4168,33.4397,33.3938,33.4015,18316.0
2019-07-02 11:30:00,43.65,43.65,43.56,43.58,17216.0,33.4015,33.4015,33.3326,33.3479,17216.0
2019-07-02 11:35:00,43.57,43.58,43.49,43.52,19545.0,33.3403,33.3479,33.279,33.302,19545.0
2019-07-02 11:40:00,43.51,43.57,43.49,43.52,18780.0,33.2944,33.3403,33.279,33.302,18780.0
2019-07-02 11:45:00,43.52,43.53,43.46,43.52,15184.0,33.302,33.3097,33.2561,33.302,15184.0
2019-07-02 11:50:00,43.53,43.56,43.48,43.5,18298.0,33.3097,33.3326,33.2714,33.2867,18298.0
2019-07-02 11:55:00,43.5,43.53,43.48,43.51,14304.0,33.2867,33.3097,33.2714,33.2944,14304.0
2019-07-02 12:00:00,43.51,43.51,43.48,43.51,12420.0,33.2944,33.2944,33.2714,33.2944,12420.0
2019-07-02 12:05:00,43.51,43.55,43.5,43.55,14023.0,33.2944,33.325,33.2867,33.325,14023.0
2019-07-02 12:10:00,43.55,43.61,43.54,43.6,14935.0,33.325,33.3709,33.3173,33.3632,14935.0
2019-07-02 12:15:00,43.6,43.63,43.58,43.6,13729.0,33.3632,33.3862,33.3479,33.3632,13729.0
2019-07-02 12:20:00,43.6,43.64,43.59,43.63,12436.0,33.3632,33.3938,33.3556,33.3862,12436.0
2019-07-02 12:25:00,43.64,43.64,43.55,43.59,16170.0,33.3938,33.3938,33.325,33.3556,16170.0
2019-07-02 12:30:00,43.6,43.63,43.58,43.62,11861.0,33.3632,33.3862,33.3479,33.3785,11861.0
2019-07-02 12:35:00,43.62,43.74,43.62,43.72,20024.0,33.3785,33.4704,33.3785,33.455,20024.0
2019-07-02 12:40:00,43.73,43.74,43.67,43.71,9024.0,33.4627,33.4704,33.4168,33.4474,9024.0
2019-07-02 12:45:00,43.72,43.74,43.71,43.72,19629.0,33.455,33.4704,33.4474,33.455,19629.0
2019-07-02 12:50:00,43.71,43.71,43.63,43.65,54541.0,33.4474,33.4474,33.3862,33.4015,54541.0
2019-07-02 12:55:00,43.65,43.7,43.61,43.7,11502.0,33.4015,33.4397,33.3709,33.4397,11502.0
2019-07-02 13:00:00,43.73,43.74,43.66,43.69,9156.0,33.4627,33.4704,33.4091,33.4321,9156.0
2019-07-02 13:05:00,43.69,43.74,43.68,43.7,14763.0,33.4321,33.4704,33.4244,33.4397,14763.0
2019-07-02 13:10:00,43.7,43.73,43.69,43.7,21460.0,33.4397,33.4627,33.4321,33.4397,21460.0
2019-07-02 13:15:00,43.7,43.72,43.7,43.72,7150.0,33.4397,33.455,33.4397,33.455,7150.0
2019-07-02 13:20:00,43.72,43.77,43.72,43.74,14350.0,33.455,33.4933,33.455,33.4704,14350.0
2019-07-02 13:25:00,43.75,43.78,43.73,43.76,11115.0,33.478,33.501,33.4627,33.4857,11115.0
2019-07-02 13:30:00,43.76,43.77,43.75,43.77,10778.0,33.4857,33.4933,33.478,33.4933,10778.0
2019-07-02 13:35:00,43.78,43.81,43.78,43.79,13685.0,33.501,33.5239,33.501,33.5086,13685.0
2019-07-02 13:40:00,43.79,43.79,43.77,43.79,9194.0,33.5086,33.5086,33.4933,33.5086,9194.0
2019-07-02 13:45:00,43.8,43.8,43.74,43.77,14104.0,33.5163,33.5163,33.4704,33.4933,14104.0
2019-07-02 13:50:00,43.78,43.8,43.76,43.77,12196.0,33.501,33.5163,33.4857,33.4933,12196.0
2019-07-02 13:55:00,43.77,43.79,43.74,43.78,9856.0,33.4933,33.5086,33.4704,33.501,9856.0
2019-07-02 14:00:00,43.78,43.79,43.76,43.78,10983.0,33.501,33.5086,33.4857,33.501,10983.0
2019-07-02 14:05:00,43.78,43.79,43.68,43.69,32330.0,33.501,33.5086,33.4244,33.4321,32330.0
2019-07-02 14:10:00,43.68,43.68,43.61,43.62,25914.0,33.4244,33.4244,33.3709,33.3785,25914.0
2019-07-02 14:15:00,43.61,43.69,43.59,43.64,24861.0,33.3709,33.4321,33.3556,33.3938,24861.0
2019-07-02 14:20:00,43.65,43.65,43.62,43.64,6982.0,33.4015,33.4015,33.3785,33.3938,6982.0
2019-07-02 14:25:00,43.64,43.66,43.62,43.66,9562.0,33.3938,33.4091,33.3785,33.4091,9562.0
2019-07-02 14:30:00,43.66,43.68,43.65,43.66,9305.0,33.4091,33.4244,33.4015,33.4091,9305.0
2019-07-02 14:35:00,43.65,43.66,43.62,43.66,17444.0,33.4015,33.4091,33.3785,33.4091,17444.0
2019-07-02 14:40:00,43.65,43.71,43.64,43.69,12575.0,33.4015,33.4474,33.3938,33.4321,12575.0
2019-07-02 14:45:00,43.7,43.73,43.69,43.71,9337.0,33.4397,33.4627,33.4321,33.4474,9337.0
2019-07-02 14:50:00,43.71,43.72,43.68,43.72,23527.0,33.4474,33.455,33.4244,33.455,23527.0
2019-07-02 14:55:00,43.72,43.74,43.71,43.74,21160.0,33.455,33.4704,33.4474,33.4704,21160.0
2019-07-02 15:00:00,43.74,43.83,43.74,43.8,27545.0,33.4704,33.5392,33.4704,33.5163,27545.0
2019-07-02 15:05:00,43.81,43.82,43.76,43.8,18072.0,33.5239,33.5316,33.4857,33.5163,18072.0
2019-07-02 15:10:00,43.8,43.84,43.77,43.79,17708.0,33.5163,33.5469,33.4933,33.5086,17708.0
2019-07-02 15:15:00,43.79,43.81,43.78,43.8,13087.0,33.5086,33.5239,33.501,33.5163,13087.0
2019-07-02 15:20:00,43.79,43.8,43.76,43.8,18750.0,33.5086,33.5163,33.4857,33.5163,18750.0
2019-07-02 15:25:00,43.8,43.81,43.77,43.79,13987.0,33.5163,33.5239,33.4933,33.5086,13987.0
2019-07-02 15:30:00,43.79,43.84,43.78,43.84,26492.0,33.5086,33.5469,33.501,33.5469,26492.0
2019-07-02 15:35:00,43.84,43.87,43.83,43.86,32050.0,33.5469,33.5698,33.5392,33.5622,32050.0
2019-07-02 15:40:00,43.86,43.86,43.8,43.8,28310.0,33.5622,33.5622,33.5163,33.5163,28310.0
2019-07-02 15:45:00,43.8,43.85,43.75,43.76,51508.0,33.5163,33.5545,33.478,33.4857,51508.0
2019-07-02 15:50:00,43.76,43.8,43.71,43.77,81117.0,33.4857,33.5163,33.4474,33.4933,81117.0
2019-07-02 15:55:00,43.77,43.8,43.71,43.76,194167.0,33.4933,33.5163,33.4474,33.4857,194167.0
2019-07-03 09:30:00,43.4,43.78,43.4,43.59,75714.0,33.2102,33.501,33.2102,33.3556,75714.0
2019-07-03 09:35:00,43.62,43.88,43.6,43.83,29116.0,33.3785,33.5775,33.3632,33.5392,29116.0
2019-07-03 09:40:00,43.81,43.87,43.78,43.8,18662.0,33.5239,33.5698,33.501,33.5163,18662.0
2019-07-03 09:45:00,43.81,43.86,43.75,43.75,19567.0,33.5239,33.5622,33.478,33.478,19567.0
2019-07-03 09:50:00,43.76,43.86,43.76,43.86,19900.0,33.4857,33.5622,33.4857,33.5622,19900.0
2019-07-03 09:55:00,43.84,43.87,43.79,43.85,16692.0,33.5469,33.5698,33.5086,33.5545,16692.0
2019-07-03 10:00:00,43.85,43.87,43.73,43.78,26291.0,33.5545,33.5698,33.4627,33.501,26291.0
2019-07-03 10:05:00,43.78,43.86,43.78,43.85,15048.0,33.501,33.5622,33.501,33.5545,15048.0
2019-07-03 10:10:00,43.84,43.85,43.8,43.84,17837.0,33.5469,33.5545,33.5163,33.5469,17837.0
2019-07-03 10:15:00,43.84,43.85,43.78,43.79,15420.0,33.5469,33.5545,33.501,33.5086,15420.0
2019-07-03 10:20:00,43.78,43.82,43.78,43.81,20992.0,33.501,33.5316,33.501,33.5239,20992.0
2019-07-03 10:25:00,43.81,43.84,43.79,43.83,14334.0,33.5239,33.5469,33.5086,33.5392,14334.0
2019-07-03 10:30:00,43.83,43.87,43.79,43.84,33742.0,33.5392,33.5698,33.5086,33.5469,33742.0
2019-07-03 10:35:00,43.84,43.87,43.82,43.84,40861.0,33.5469,33.5698,33.5316,33.5469,40861.0
2019-07-03 10:40:00,43.85,43.87,43.82,43.83,26321.0,33.5545,33.5698,33.5316,33.5392,26321.0
2019-07-03 10:45:00,43.83,43.94,43.83,43.94,18798.0,33.5392,33.6234,33.5392,33.6234,18798.0
2019-07-03 10:50:00,43.94,43.97,43.91,43.91,17239.0,33.6234,33.6464,33.6004,33.6004,17239.0
2019-07-03 10:55:00,43.91,43.99,43.91,43.97,16580.0,33.6004,33.6617,33.6004,33.6464,16580.0
2019-07-03 11:00:00,43.97,44.08,43.96,44.07,15252.0,33.6464,33.7305,33.6387,33.7229,15252.0
2019-07-03 11:05:00,44.07,44.08,43.95,43.95,18674.0,33.7229,33.7305,33.631,33.631,18674.0
2019-07-03 11:10:00,43.95,43.98,43.94,43.95,11415.0,33.631,33.654,33.6234,33.631,11415.0
2019-07-03 11:15:00,43.95,43.98,43.95,43.98,12964.0,33.631,33.654,33.631,33.654,12964.0
2019-07-03 11:20:00,43.98,43.98,43.9,43.91,20194.0,33.654,33.654,33.5928,33.6004,20194.0
2019-07-03 11:25:00,43.91,43.92,43.87,43.91,12956.0,33.6004,33.6081,33.5698,33.6004,12956.0
2019-07-03 11:30:00,43.91,43.99,43.91,43.98,19305.0,33.6004,33.6617,33.6004,33.654,19305.0
2019-07-03 11:35:00,43.99,44.1,43.98,44.07,31113.0,33.6617,33.7458,33.654,33.7229,31113.0
2019-07-03 11:40:00,44.07,44.11,44.07,44.1,15183.0,33.7229,33.7535,33.7229,33.7458,15183.0
2019-07-03 11:45:00,44.1,44.13,44.07,44.09,13251.0,33.7458,33.7688,33.7229,33.7382,13251.0
2019-07-03 11:50:00,44.09,44.1,44.07,44.07,10933.0,33.7382,33.7458,33.7229,33.7229,10933.0
2019-07-03 11:55:00,44.08,44.13,44.07,44.09,16599.0,33.7305,33.7688,33.7229,33.7382,16599.0
2019-07-03 12:00:00,44.09,44.12,44.07,44.07,20667.0,33.7382,33.7611,33.7229,33.7229,20667.0
2019-07-03 12:05:00,44.08,44.08,44.03,44.06,13325.0,33.7305,33.7305,33.6923,33.7152,13325.0
2019-07-03 12:10:00,44.06,44.12,44.06,44.12,10244.0,33.7152,33.7611,33.7152,33.7611,10244.0
2019-07-03 12:15:00,44.13,44.13,44.09,44.11,8550.0,33.7688,33.7688,33.7382,33.7535,8550.0
2019-07-03 12:20:00,44.1,44.12,44.09,44.12,15969.0,33.7458,33.7611,33.7382,33.7611,15969.0
2019-07-03 12:25:00,44.11,44.14,44.1,44.13,10448.0,33.7535,33.7764,33.7458,33.7688,10448.0
2019-07-03 12:30:00,44.14,44.17,44.08,44.1,47329.0,33.7764,33.7994,33.7305,33.7458,47329.0
2019-07-03 12:35:00,44.1,44.1,44.0,44.03,30132.0,33.7458,33.7458,33.6693,33.6923,30132.0
2019-07-03 12:40:00,44.02,44.03,44.0,44.01,31831.0,33.6846,33.6923,33.6693,33.677,31831.0
2019-07-03 12:45:00,44.01,44.04,43.94,43.98,71913.0,33.677,33.6999,33.6234,33.654,71913.0
2019-07-03 12:50:00,43.99,44.11,43.99,44.11,40534.0,33.6617,33.7535,33.6617,33.7535,40534.0
2019-07-03 12:55:00,44.11,44.14,44.07,44.1,67784.0,33.7535,33.7764,33.7229,33.7458,67784.0
2019-07-05 09:30:00,43.79,43.79,43.55,43.62,39558.0,33.5086,33.5086,33.325,33.3785,39558.0
2019-07-05 09:35:00,43.62,43.76,43.57,43.65,23695.0,33.3785,33.4857,33.3403,33.4015,23695.0
2019-07-05 09:40:00,43.64,43.66,43.48,43.54,14635.0,33.3938,33.4091,33.2714,33.3173,14635.0
2019-07-05 09:45:00,43.55,43.77,43.54,43.77,23099.0,33.325,33.4933,33.3173,33.4933,23099.0
2019-07-05 09:50:00,43.78,43.82,43.7,43.79,23414.0,33.501,33.5316,33.4397,33.5086,23414.0
2019-07-05 09:55:00,43.79,43.86,43.75,43.84,26805.0,33.5086,33.5622,33.478,33.5469,26805.0
2019-07-05 10:00:00,43.85,43.85,43.76,43.76,24079.0,33.5545,33.5545,33.4857,33.4857,24079.0
2019-07-05 10:05:00,43.77,43.78,43.72,43.76,14091.0,33.4933,33.501,33.455,33.4857,14091.0
2019-07-05 10:10:00,43.76,43.8,43.72,43.79,13835.0,33.4857,33.5163,33.455,33.5086,13835.0
2019-07-05 10:15:00,43.78,43.78,43.7,43.78,7373.0,33.501,33.501,33.4397,33.501,7373.0
2019-07-05 10:20:00,43.79,43.79,43.7,43.73,10435.0,33.5086,33.5086,33.4397,33.4627,10435.0
2019-07-05 10:25:00,43.72,43.72,43.64,43.64,15752.0,33.455,33.455,33.3938,33.3938,15752.0
2019-07-05 10:30:00,43.63,43.67,43.6,43.61,15479.0,33.3862,33.4168,33.3632,33.3709,15479.0
2019-07-05 10:35:00,43.6,43.62,43.56,43.58,12395.0,33.3632,33.3785,33.3326,33.3479,12395.0
2019-07-05 10:40:00,43.58,43.6,43.54,43.56,10606.0,33.3479,33.3632,33.3173,33.3326,10606.0
2019-07-05 10:45:00,43.57,43.64,43.54,43.61,10085.0,33.3403,33.3938,33.3173,33.3709,10085.0
2019-07-05 10:50:00,43.61,43.73,43.6,43.72,9755.0,33.3709,33.4627,33.3632,33.455,9755.0
2019-07-05 10:55:00,43.7,43.77,43.67,43.76,13603.0,33.4397,33.4933,33.4168,33.4857,13603.0
2019-07-05 11:00:00,43.76,43.85,43.76,43.83,37749.0,33.4857,33.5545,33.4857,33.5392,37749.0
2019-07-05 11:05:00,43.83,43.85,43.77,43.8,15125.0,33.5392,33.5545,33.4933,33.5163,15125.0
2019-07-05 11:10:00,43.81,43.83,43.79,43.82,9966.0,33.5239,33.5392,33.5086,33.5316,9966.0
2019-07-05 11:15:00,43.81,43.83,43.77,43.8,10822.0,33.5239,33.5392,33.4933,33.5163,10822.0
2019-07-05 11:20:00,43.8,43.82,43.75,43.82,22577.0,33.5163,33.5316,33.478,33.5316,22577.0
2019-07-05 11:25:00,43.82,43.9,43.8,43.89,18463.0,33.5316,33.5928,33.5163,33.5851,18463.0
2019-07-05 11:30:00,43.87,43.89,43.8,43.8,29186.0,33.5698,33.5851,33.5163,33.5163,29186.0
2019-07-05 11:35:00,43.81,43.86,43.81,43.86,10337.0,33.5239,33.5622,33.5239,33.5622,10337.0
2019-07-05 11:40:00,43.86,43.86,43.78,43.78,10672.0,33.5622,33.5622,33.501,33.501,10672.0
2019-07-05 11:45:00,43.79,43.84,43.75,43.84,10590.0,33.5086,33.5469,33.478,33.5469,10590.0
2019-07-05 11:50:00,43.84,43.87,43.84,43.85,5687.0,33.5469,33.5698,33.5469,33.5545,5687.0
2019-07-05 11:55:00,43.84,43.9,43.84,43.9,9170.0,33.5469,33.5928,33.5469,33.5928,9170.0
2019-07-05 12:00:00,43.9,43.93,43.9,43.91,9569.0,33.5928,33.6157,33.5928,33.6004,9569.0
2019-07-05 12:05:00,43.91,43.97,43.89,43.95,9153.0,33.6004,33.6464,33.5851,33.631,9153.0
2019-07-05 12:10:00,43.96,43.99,43.94,43.96,9522.0,33.6387,33.6617,33.6234,33.6387,9522.0
2019-07-05 12:15:00,43.96,44.03,43.96,44.02,9265.0,33.6387,33.6923,33.6387,33.6846,9265.0
2019-07-05 12:20:00,44.02,44.03,44.0,44.02,10156.0,33.6846,33.6923,33.6693,33.6846,10156.0
2019-07-05 12:25:00,44.03,44.04,44.0,44.02,12165.0,33.6923,33.6999,33.6693,33.6846,12165.0
2019-07-05 12:30:00,44.02,44.05,44.02,44.03,11320.0,33.6846,33.7076,33.6846,33.6923,11320.0
2019-07-05 12:35:00,44.03,44.07,44.03,44.04,7637.0,33.6923,33.7229,33.6923,33.6999,7637.0
2019-07-05 12:40:00,44.05,44.05,43.99,44.0,10622.0,33.7076,33.7076,33.6617,33.6693,10622.0
2019-07-05 12:45:00,44.01,44.01,43.96,43.99,6526.0,33.677,33.677,33.6387,33.6617,6526.0
2019-07-05 12:50:00,44.0,44.02,43.97,44.01,15803.0,33.6693,33.6846,33.6464,33.677,15803.0
2019-07-05 12:55:00,44.0,44.01,43.96,43.97,10705.0,33.6693,33.677,33.6387,33.6464,10705.0
2019-07-05 13:00:00,43.97,43.97,43.93,43.95,16344.0,33.6464,33.6464,33.6157,33.631,16344.0
2019-07-05 13:05:00,43.96,44.0,43.94,43.98,13862.0,33.6387,33.6693,33.6234,33.654,13862.0
2019-07-05 13:10:00,43.97,43.98,43.96,43.96,7899.0,33.6464,33.654,33.6387,33.6387,7899.0
2019-07-05 13:15:00,43.96,43.97,43.93,43.97,15124.0,33.6387,33.6464,33.6157,33.6464,15124.0
2019-07-05 13:20:00,43.97,44.0,43.95,43.98,12262.0,33.6464,33.6693,33.631,33.654,12262.0
2019-07-05 13:25:00,43.99,43.99,43.98,43.99,5850.0,33.6617,33.6617,33.654,33.6617,5850.0
2019-07-05 13:30:00,43.99,44.0,43.95,44.0,9287.0,33.6617,33.6693,33.631,33.6693,9287.0
2019-07-05 13:35:00,44.0,44.03,43.98,44.01,30513.0,33.6693,33.6923,33.654,33.677,30513.0
2019-07-05 13:40:00,44.01,44.04,44.01,44.02,11881.0,33.677,33.6999,33.677,33.6846,11881.0
2019-07-05 13:45:00,44.02,44.03,43.98,44.0,5263.0,33.6846,33.6923,33.654,33.6693,5263.0
2019-07-05 13:50:00,43.99,44.02,43.96,44.01,36682.0,33.6617,33.6846,33.6387,33.677,36682.0
2019-07-05 13:55:00,44.0,44.01,43.98,44.01,10003.0,33.6693,33.677,33.654,33.677,10003.0
2019-07-05 14:00:00,44.01,44.06,44.01,44.06,16946.0,33.677,33.7152,33.677,33.7152,16946.0
2019-07-05 14:05:00,44.05,44.05,44.0,44.0,7116.0,33.7076,33.7076,33.6693,33.6693,7116.0
2019-07-05 14:10:00,44.01,44.02,43.97,43.98,20714.0,33.677,33.6846,33.6464,33.654,20714.0
2019-07-05 14:15:00,43.98,43.98,43.9,43.9,12248.0,33.654,33.654,33.5928,33.5928,12248.0
2019-07-05 14:20:00,43.91,43.91,43.88,43.88,16160.0,33.6004,33.6004,33.5775,33.5775,16160.0
2019-07-05 14:25:00,43.87,43.91,43.86,43.89,26640.0,33.5698,33.6004,33.5622,33.5851,26640.0
2019-07-05 14:30:00,43.9,43.91,43.86,43.86,33740.0,33.5928,33.6004,33.5622,33.5622,33740.0
2019-07-05 14:35:00,43.87,43.93,43.86,43.91,44504.0,33.5698,33.6157,33.5622,33.6004,44504.0
2019-07-05 14:40:00,43.91,43.92,43.85,43.87,27081.0,33.6004,33.6081,33.5545,33.5698,27081.0
2019-07-05 14:45:00,43.88,43.91,43.87,43.9,19353.0,33.5775,33.6004,33.5698,33.5928,19353.0
2019-07-05 14:50:00,43.9,43.92,43.87,43.91,23997.0,33.5928,33.6081,33.5698,33.6004,23997.0
2019-07-05 14:55:00,43.91,43.95,43.89,43.93,23281.0,33.6004,33.631,33.5851,33.6157,23281.0
2019-07-05 15:00:00,43.94,43.94,43.88,43.89,22520.0,33.6234,33.6234,33.5775,33.5851,22520.0
2019-07-05 15:05:00,43.89,43.92,43.88,43.91,30868.0,33.5851,33.6081,33.5775,33.6004,30868.0
2019-07-05 15:10:00,43.91,43.93,43.87,43.91,26808.0,33.6004,33.6157,33.5698,33.6004,26808.0
2019-07-05 15:15:00,43.91,43.93,43.88,43.89,27532.0,33.6004,33.6157,33.5775,33.5851,27532.0
2019-07-05 15:20:00,43.89,43.92,43.87,43.9,44278.0,33.5851,33.6081,33.5698,33.5928,44278.0
2019-07-05 15:25:00,43.9,43.92,43.88,43.91,36389.0,33.5928,33.6081,33.5775,33.6004,36389.0
2019-07-05 15:30:00,43.91,43.91,43.88,43.9,42722.0,33.6004,33.6004,33.5775,33.5928,42722.0
2019-07-05 15:35:00,43.91,43.91,43.88,43.89,27685.0,33.6004,33.6004,33.5775,33.5851,27685.0
2019-07-05 15:40:00,43.9,43.91,43.88,43.89,35604.0,33.5928,33.6004,33.5775,33.5851,35604.0
2019-07-05 15:45:00,43.9,43.91,43.86,43.88,64025.0,33.5928,33.6004,33.5622,33.5775,64025.0
2019-07-05 15:50:00,43.87,43.89,43.82,43.83,58828.0,33.5698,33.5851,33.5316,33.5392,58828.0
2019-07-05 15:55:00,43.83,43.88,43.81,43.88,139038.0,33.5392,33.5775,33.5239,33.5775,139038.0
2019-07-08 09:30:00,43.58,43.85,43.55,43.8,51535.0,33.3479,33.5545,33.325,33.5163,51535.0
2019-07-08 09:35:00,43.82,43.99,43.81,43.83,24732.0,33.5316,33.6617,33.5239,33.5392,24732.0
2019-07-08 09:40:00,43.83,43.9,43.77,43.88,18726.0,33.5392,33.5928,33.4933,33.5775,18726.0
2019-07-08 09:45:00,43.88,43.97,43.85,43.95,33151.0,33.5775,33.6464,33.5545,33.631,33151.0
2019-07-08 09:50:00,43.97,44.1,43.97,44.09,17009.0,33.6464,33.7458,33.6464,33.7382,17009.0
2019-07-08 09:55:00,44.09,44.09,43.92,43.93,24605.0,33.7382,33.7382,33.6081,33.6157,24605.0
2019-07-08 10:00:00,43.94,44.12,43.92,44.12,34232.0,33.6234,33.7611,33.6081,33.7611,34232.0
2019-07-08 10:05:00,44.12,44.2,44.02,44.13,61702.0,33.7611,33.8224,33.6846,33.7688,61702.0
2019-07-08 10:10:00,44.13,44.19,44.06,44.08,37317.0,33.7688,33.8147,33.7152,33.7305,37317.0
2019-07-08 10:15:00,44.08,44.21,44.04,44.16,22061.0,33.7305,33.83,33.6999,33.7917,22061.0
2019-07-08 10:20:00,44.15,44.19,44.05,44.1,59528.0,33.7841,33.8147,33.7076,33.7458,59528.0
2019-07-08 10:25:00,44.1,44.15,44.0,44.0,68448.0,33.7458,33.7841,33.6693,33.6693,68448.0
2019-07-08 10:30:00,44.01,44.01,43.96,43.98,19693.0,33.677,33.677,33.6387,33.654,19693.0
2019-07-08 10:35:00,43.99,43.99,43.95,43.97,22142.0,33.6617,33.6617,33.631,33.6464,22142.0
2019-07-08 10:40:00,43.97,43.99,43.89,43.9,99634.0,33.6464,33.6617,33.5851,33.5928,99634.0
2019-07-08 10:45:00,43.9,43.93,43.84,43.85,30266.0,33.5928,33.6157,33.5469,33.5545,30266.0
2019-07-08 10:50:00,43.85,43.87,43.79,43.82,60255.0,33.5545,33.5698,33.5086,33.5316,60255.0
2019-07-08 10:55:00,43.82,43.84,43.77,43.77,21628.0,33.5316,33.5469,33.4933,33.4933,21628.0
2019-07-08 11:00:00,43.78,43.84,43.78,43.8,24438.0,33.501,33.5469,33.501,33.5163,24438.0
2019-07-08 11:05:00,43.81,43.85,43.8,43.8,30693.0,33.5239,33.5545,33.5163,33.5163,30693.0
2019-07-08 11:10:00,43.8,43.82,43.78,43.82,26893.0,33.5163,33.5316,33.501,33.5316,26893.0
2019-07-08 11:15:00,43.81,43.81,43.72,43.77,40196.0,33.5239,33.5239,33.455,33.4933,40196.0
2019-07-08 11:20:00,43.77,43.81,43.76,43.77,25627.0,33.4933,33.5239,33.4857,33.4933,25627.0
2019-07-08 11:25:00,43.76,43.77,43.71,43.72,20986.0,33.4857,33.4933,33.4474,33.455,20986.0
2019-07-08 11:30:00,43.73,43.75,43.69,43.7,16140.0,33.4627,33.478,33.4321,33.4397,16140.0
2019-07-08 11:35:00,43.69,43.76,43.69,43.76,23759.0,33.4321,33.4857,33.4321,33.4857,23759.0
2019-07-08 11:40:00,43.75,43.77,43.73,43.75,32729.0,33.478,33.4933,33.4627,33.478,32729.0
2019-07-08 11:45:00,43.75,43.76,43.7,43.76,25272.0,33.478,33.4857,33.4397,33.4857,25272.0
2019-07-08 11:50:00,43.76,43.76,43.71,43.75,25067.0,33.4857,33.4857,33.4474,33.478,25067.0
2019-07-08 11:55:00,43.75,43.76,43.64,43.65,32439.0,33.478,33.4857,33.3938,33.4015,32439.0
2019-07-08 12:00:00,43.65,43.74,43.65,43.67,53291.0,33.4015,33.4704,33.4015,33.4168,53291.0
2019-07-08 12:05:00,43.66,43.69,43.64,43.66,39995.0,33.4091,33.4321,33.3938,33.4091,39995.0
2019-07-08 12:10:00,43.67,43.67,43.59,43.61,32913.0,33.4168,33.4168,33.3556,33.3709,32913.0
2019-07-08 12:15:00,43.61,43.61,43.57,43.58,19710.0,33.3709,33.3709,33.3403,33.3479,19710.0
2019-07-08 12:20:00,43.57,43.6,43.53,43.53,11979.0,33.3403,33.3632,33.3097,33.3097,11979.0
2019-07-08 12:25:00,43.54,43.63,43.54,43.61,11467.0,33.3173,33.3862,33.3173,33.3709,11467.0
2019-07-08 12:30:00,43.62,43.63,43.6,43.6,11968.0,33.3785,33.3862,33.3632,33.3632,11968.0
2019-07-08 12:35:00,43.61,43.61,43.59,43.59,7876.0,33.3709,33.3709,33.3556,33.3556,7876.0
2019-07-08 12:40:00,43.59,43.6,43.56,43.59,15098.0,33.3556,33.3632,33.3326,33.3556,15098.0
2019-07-08 12:45:00,43.58,43.58,43.55,43.57,20405.0,33.3479,33.3479,33.325,33.3403,20405.0
2019-07-08 12:50:00,43.57,43.59,43.55,43.59,12427.0,33.3403,33.3556,33.325,33.3556,12427.0
2019-07-08 12:55:00,43.59,43.59,43.55,43.58,9764.0,33.3556,33.3556,33.325,33.3479,9764.0
2019-07-08 13:00:00,43.58,43.6,43.55,43.59,27031.0,33.3479,33.3632,33.325,33.3556,27031.0
2019-07-08 13:05:00,43.58,43.59,43.55,43.56,11550.0,33.3479,33.3556,33.325,33.3326,11550.0
2019-07-08 13:10:00,43.57,43.6,43.54,43.56,33881.0,33.3403,33.3632,33.3173,33.3326,33881.0
2019-07-08 13:15:00,43.57,43.59,43.53,43.55,15834.0,33.3403,33.3556,33.3097,33.325,15834.0
2019-07-08 13:20:00,43.56,43.56,43.51,43.51,9961.0,33.3326,33.3326,33.2944,33.2944,9961.0
2019-07-08 13:25:00,43.52,43.52,43.47,43.48,19259.0,33.302,33.302,33.2637,33.2714,19259.0
2019-07-08 13:30:00,43.49,43.54,43.49,43.52,14596.0,33.279,33.3173,33.279,33.302,14596.0
2019-07-08 13:35:00,43.53,43.57,43.44,43.45,18876.0,33.3097,33.3403,33.2408,33.2484,18876.0
2019-07-08 13:40:00,43.44,43.47,43.35,43.39,31475.0,33.2408,33.2637,33.1719,33.2025,31475.0
2019-07-08 13:45:00,43.39,43.39,43.33,43.35,16209.0,33.2025,33.2025,33.1566,33.1719,16209.0
2019-07-08 13:50:00,43.35,43.41,43.34,43.36,14747.0,33.1719,33.2178,33.1643,33.1796,14747.0
2019-07-08 13:55:00,43.36,43.36,43.31,43.32,12297.0,33.1796,33.1796,33.1413,33.149,12297.0
2019-07-08 14:00:00,43.32,43.37,43.31,43.34,22322.0,33.149,33.1872,33.1413,33.1643,22322.0
2019-07-08 14:05:00,43.35,43.38,43.35,43.37,12760.0,33.1719,33.1949,33.1719,33.1872,12760.0
2019-07-08 14:10:00,43.36,43.37,43.3,43.31,12560.0,33.1796,33.1872,33.1337,33.1413,12560.0
2019-07-08 14:15:00,43.3,43.31,43.24,43.3,24689.0,33.1337,33.1413,33.0877,33.1337,24689.0
2019-07-08 14:20:00,43.3,43.3,43.22,43.25,21906.0,33.1337,33.1337,33.0724,33.0954,21906.0
2019-07-08 14:25:00,43.24,43.24,43.19,43.2,15911.0,33.0877,33.0877,33.0495,33.0571,15911.0
2019-07-08 14:30:00,43.2,43.24,43.2,43.22,15339.0,33.0571,33.0877,33.0571,33.0724,15339.0
2019-07-08 14:35:00,43.23,43.23,43.17,43.19,18897.0,33.0801,33.0801,33.0342,33.0495,18897.0
2019-07-08 14:40:00,43.19,43.19,43.14,43.14,19428.0,33.0495,33.0495,33.0112,33.0112,19428.0
2019-07-08 14:45:00,43.15,43.19,43.13,43.13,23454.0,33.0189,33.0495,33.0036,33.0036,23454.0
2019-07-08 14:50:00,43.13,43.14,43.09,43.1,24044.0,33.0036,33.0112,32.973,32.9806,24044.0
2019-07-08 14:55:00,43.1,43.13,43.08,43.13,17973.0,32.9806,33.0036,32.9653,33.0036,17973.0
2019-07-08 15:00:00,43.13,43.22,43.12,43.19,20945.0,33.0036,33.0724,32.9959,33.0495,20945.0
2019-07-08 15:05:00,43.19,43.2,43.16,43.19,20391.0,33.0495,33.0571,33.0265,33.0495,20391.0
2019-07-08 15:10:00,43.19,43.2,43.15,43.2,25803.0,33.0495,33.0571,33.0189,33.0571,25803.0
2019-07-08 15:15:00,43.21,43.25,43.19,43.2,36142.0,33.0648,33.0954,33.0495,33.0571,36142.0
2019-07-08 15:20:00,43.2,43.22,43.18,43.2,19241.0,33.0571,33.0724,33.0418,33.0571,19241.0
2019-07-08 15:25:00,43.2,43.24,43.19,43.22,25147.0,33.0571,33.0877,33.0495,33.0724,25147.0
2019-07-08 15:30:00,43.23,43.3,43.23,43.28,34061.0,33.0801,33.1337,33.0801,33.1184,34061.0
2019-07-08 15:35:00,43.29,43.3,43.26,43.3,30234.0,33.126,33.1337,33.1031,33.1337,30234.0
2019-07-08 15:40:00,43.3,43.3,43.23,43.24,48596.0,33.1337,33.1337,33.0801,33.0877,48596.0
2019-07-08 15:45:00,43.24,43.27,43.23,43.27,59208.0,33.0877,33.1107,33.0801,33.1107,59208.0
2019-07-08 15:50:00,43.27,43.31,43.22,43.31,95115.0,33.1107,33.1413,33.0724,33.1413,95115.0
2019-07-08 15:55:00,43.3,43.39,43.28,43.31,168091.0,33.1337,33.2025,33.1184,33.1413,168091.0
2019-07-09 09:30:00,43.1,43.35,43.07,43.33,61085.0,32.9806,33.1719,32.9577,33.1566,61085.0
2019-07-09 09:35:00,43.33,43.36,43.25,43.25,25801.0,33.1566,33.1796,33.0954,33.0954,25801.0
2019-07-09 09:40:00,43.27,43.34,43.2,43.21,29574.0,33.1107,33.1643,33.0571,33.0648,29574.0
2019-07-09 09:45:00,43.21,43.28,43.19,43.21,26593.0,33.0648,33.1184,33.0495,33.0648,26593.0
2019-07-09 09:50:00,43.2,43.22,43.15,43.19,35128.0,33.0571,33.0724,33.0189,33.0495,35128.0
2019-07-09 09:55:00,43.18,43.23,43.09,43.1,25609.0,33.0418,33.0801,32.973,32.9806,25609.0
2019-07-09 10:00:00,43.09,43.19,43.07,43.15,89667.0,32.973,33.0495,32.9577,33.0189,89667.0
2019-07-09 10:05:00,43.14,43.19,43.11,43.12,67254.0,33.0112,33.0495,32.9883,32.9959,67254.0
2019-07-09 10:10:00,43.12,43.15,42.98,42.98,53571.0,32.9959,33.0189,32.8888,32.8888,53571.0
2019-07-09 10:15:00,42.98,43.04,42.95,43.02,36669.0,32.8888,32.9347,32.8658,32.9194,36669.0
2019-07-09 10:20:00,43.02,43.06,43.01,43.03,18249.0,32.9194,32.95,32.9117,32.9271,18249.0
2019-07-09 10:25:00,43.03,43.1,43.03,43.09,29724.0,32.9271,32.9806,32.9271,32.973,29724.0
2019-07-09 10:30:00,43.09,43.17,43.09,43.11,89784.0,32.973,33.0342,32.973,32.9883,89784.0
2019-07-09 10:35:00,43.12,43.2,43.12,43.19,36321.0,32.9959,33.0571,32.9959,33.0495,36321.0
2019-07-09 10:40:00,43.2,43.3,43.19,43.29,96487.0,33.0571,33.1337,33.0495,33.126,96487.0
2019-07-09 10:45:00,43.29,43.38,43.26,43.28,105021.0,33.126,33.1949,33.1031,33.1184,105021.0
2019-07-09 10:50:00,43.29,43.3,43.23,43.27,53095.0,33.126,33.1337,33.0801,33.1107,53095.0
2019-07-09 10:55:00,43.26,43.28,43.2,43.21,23847.0,33.1031,33.1184,33.0571,33.0648,23847.0
2019-07-09 11:00:00,43.2,43.25,43.17,43.25,19627.0,33.0571,33.0954,33.0342,33.0954,19627.0
2019-07-09 11:05:00,43.25,43.25,43.19,43.22,23989.0,33.0954,33.0954,33.0495,33.0724,23989.0
2019-07-09 11:10:00,43.22,43.24,43.18,43.19,27410.0,33.0724,33.0877,33.0418,33.0495,27410.0
2019-07-09 11:15:00,43.18,43.23,43.17,43.22,12081.0,33.0418,33.0801,33.0342,33.0724,12081.0
2019-07-09 11:20:00,43.22,43.25,43.16,43.17,17748.0,33.0724,33.0954,33.0265,33.0342,17748.0
2019-07-09 11:25:00,43.17,43.24,43.16,43.18,27859.0,33.0342,33.0877,33.0265,33.0418,27859.0
2019-07-09 11:30:00,43.18,43.21,43.16,43.16,29377.0,33.0418,33.0648,33.0265,33.0265,29377.0
2019-07-09 11:35:00,43.16,43.2,43.15,43.16,23871.0,33.0265,33.0571,33.0189,33.0265,23871.0
2019-07-09 11:40:00,43.17,43.17,43.11,43.11,29682.0,33.0342,33.0342,32.9883,32.9883,29682.0
2019-07-09 11:45:00,43.1,43.1,43.04,43.08,14503.0,32.9806,32.9806,32.9347,32.9653,14503.0
2019-07-09 11:50:00,43.07,43.09,43.0,43.01,27644.0,32.9577,32.973,32.9041,32.9117,27644.0
2019-07-09 11:55:00,43.02,43.03,42.99,43.0,18865.0,32.9194,32.9271,32.8964,32.9041,18865.0
2019-07-09 12:00:00,43.01,43.06,43.0,43.02,32757.0,32.9117,32.95,32.9041,32.9194,32757.0
2019-07-09 12:05:00,43.02,43.02,42.97,42.99,19244.0,32.9194,32.9194,32.8811,32.8964,19244.0
2019-07-09 12:10:00,42.99,43.02,42.99,43.02,9544.0,32.8964,32.9194,32.8964,32.9194,9544.0
2019-07-09 12:15:00,43.02,43.04,43.0,43.01,19151.0,32.9194,32.9347,32.9041,32.9117,19151.0
2019-07-09 12:20:00,43.01,43.02,42.99,43.01,10765.0,32.9117,32.9194,32.8964,32.9117,10765.0
2019-07-09 12:25:00,43.02,43.04,42.98,43.03,19914.0,32.9194,32.9347,32.8888,32.9271,19914.0
2019-07-09 12:30:00,43.02,43.04,43.0,43.02,15743.0,32.9194,32.9347,32.9041,32.9194,15743.0
2019-07-09 12:35:00,43.02,43.03,43.0,43.02,13781.0,32.9194,32.9271,32.9041,32.9194,13781.0
2019-07-09 12:40:00,43.02,43.03,43.01,43.01,18107.0,32.9194,32.9271,32.9117,32.9117,18107.0
2019-07-09 12:45:00,43.02,43.03,43.0,43.02,16652.0,32.9194,32.9271,32.9041,32.9194,16652.0
2019-07-09 12:50:00,43.02,43.06,43.0,43.04,15794.0,32.9194,32.95,32.9041,32.9347,15794.0
2019-07-09 12:55:00,43.04,43.04,42.99,42.99,9513.0,32.9347,32.9347,32.8964,32.8964,9513.0
2019-07-09 13:00:00,43.0,43.0,42.97,42.99,16138.0,32.9041,32.9041,32.8811,32.8964,16138.0
2019-07-09 13:05:00,42.99,43.02,42.98,43.0,12047.0,32.8964,32.9194,32.8888,32.9041,12047.0
2019-07-09 13:10:00,43.0,43.02,42.99,43.01,11103.0,32.9041,32.9194,32.8964,32.9117,11103.0
2019-07-09 13:15:00,43.01,43.02,43.0,43.01,7151.0,32.9117,32.9194,32.9041,32.9117,7151.0
2019-07-09 13:20:00,43.01,43.03,43.0,43.01,12088.0,32.9117,32.9271,32.9041,32.9117,12088.0
2019-07-09 13:25:00,43.02,43.04,43.0,43.03,15118.0,32.9194,32.9347,32.9041,32.9271,15118.0
2019-07-09 13:30:00,43.02,43.04,43.01,43.02,16321.0,32.9194,32.9347,32.9117,32.9194,16321.0
2019-07-09 13:35:00,43.02,43.03,42.97,42.98,25626.0,32.9194,32.9271,32.8811,32.8888,25626.0
2019-07-09 13:40:00,43.0,43.0,42.98,42.98,6841.0,32.9041,32.9041,32.8888,32.8888,6841.0
2019-07-09 13:45:00,42.98,43.01,42.98,43.0,6942.0,32.8888,32.9117,32.8888,32.9041,6942.0
2019-07-09 13:50:00,43.01,43.02,42.99,43.02,15535.0,32.9117,32.9194,32.8964,32.9194,15535.0
2019-07-09 13:55:00,43.01,43.02,43.0,43.01,22292.0,32.9117,32.9194,32.9041,32.9117,22292.0
2019-07-09 14:00:00,43.02,43.03,43.0,43.01,18669.0,32.9194,32.9271,32.9041,32.9117,18669.0
2019-07-09 14:05:00,43.01,43.02,42.99,43.02,13512.0,32.9117,32.9194,32.8964,32.9194,13512.0
2019-07-09 14:10:00,43.02,43.05,43.0,43.04,15137.0,32.9194,32.9424,32.9041,32.9347,15137.0
2019-07-09 14:15:00,43.03,43.06,43.03,43.04,10240.0,32.9271,32.95,32.9271,32.9347,10240.0
2019-07-09 14:20:00,43.04,43.04,43.0,43.01,12355.0,32.9347,32.9347,32.9041,32.9117,12355.0
2019-07-09 14:25:00,43.01,43.02,43.0,43.01,14993.0,32.9117,32.9194,32.9041,32.9117,14993.0
2019-07-09 14:30:00,43.02,43.03,43.0,43.01,13022.0,32.9194,32.9271,32.9041,32.9117,13022.0
2019-07-09 14:35:00,43.01,43.03,43.0,43.02,9487.0,32.9117,32.9271,32.9041,32.9194,9487.0
2019-07-09 14:40:00,43.02,43.05,43.01,43.04,13059.0,32.9194,32.9424,32.9117,32.9347,13059.0
2019-07-09 14:45:00,43.05,43.05,43.02,43.02,13825.0,32.9424,32.9424,32.9194,32.9194,13825.0
2019-07-09 14:50:00,43.02,43.06,43.0,43.03,21717.0,32.9194,32.95,32.9041,32.9271,21717.0
2019-07-09 14:55:00,43.04,43.06,43.03,43.05,10554.0,32.9347,32.95,32.9271,32.9424,10554.0
2019-07-09 15:00:00,43.05,43.14,43.05,43.13,22372.0,32.9424,33.0112,32.9424,33.0036,22372.0
2019-07-09 15:05:00,43.14,43.14,43.11,43.12,14061.0,33.0112,33.0112,32.9883,32.9959,14061.0
2019-07-09 15:10:00,43.13,43.16,43.1,43.12,20122.0,33.0036,33.0265,32.9806,32.9959,20122.0
2019-07-09 15:15:00,43.12,43.15,43.12,43.13,11730.0,32.9959,33.0189,32.9959,33.0036,11730.0
2019-07-09 15:20:00,43.13,43.15,43.11,43.12,21695.0,33.0036,33.0189,32.9883,32.9959,21695.0
2019-07-09 15:25:00,43.13,43.17,43.12,43.16,19213.0,33.0036,33.0342,32.9959,33.0265,19213.0
2019-07-09 15:30:00,43.16,43.22,43.16,43.2,32293.0,33.0265,33.0724,33.0265,33.0571,32293.0
2019-07-09 15:35:00,43.2,43.26,43.2,43.25,36096.0,33.0571,33.1031,33.0571,33.0954,36096.0
2019-07-09 15:40:00,43.25,43.26,43.23,43.26,54409.0,33.0954,33.1031,33.0801,33.1031,54409.0
2019-07-09 15:45:00,43.26,43.26,43.19,43.2,58336.0,33.1031,33.1031,33.0495,33.0571,58336.0
2019-07-09 15:50:00,43.2,43.27,43.19,43.26,66776.0,33.0571,33.1107,33.0495,33.1031,66776.0
2019-07-09 15:55:00,43.26,43.29,43.21,43.21,142552.0,33.1031,33.126,33.0648,33.0648,142552.0
2019-07-10 09:30:00,43.46,43.52,43.36,43.52,39474.0,33.2561,33.302,33.1796,33.302,39474.0
2019-07-10 09:35:00,43.53,43.59,43.51,43.51,31237.0,33.3097,33.3556,33.2944,33.2944,31237.0
2019-07-10 09:40:00,43.51,43.59,43.5,43.53,18993.0,33.2944,33.3556,33.2867,33.3097,18993.0
2019-07-10 09:45:00,43.54,43.63,43.51,43.57,15598.0,33.3173,33.3862,33.2944,33.3403,15598.0
2019-07-10 09:50:00,43.56,43.64,43.51,43.62,11620.0,33.3326,33.3938,33.2944,33.3785,11620.0
2019-07-10 09:55:00,43.6,43.62,43.54,43.62,25889.0,33.3632,33.3785,33.3173,33.3785,25889.0
2019-07-10 10:00:00,43.59,43.71,43.55,43.68,50922.0,33.3556,33.4474,33.325,33.4244,50922.0
2019-07-10 10:05:00,43.68,43.72,43.64,43.67,61894.0,33.4244,33.455,33.3938,33.4168,61894.0
2019-07-10 10:10:00,43.67,43.74,43.6,43.74,37930.0,33.4168,33.4704,33.3632,33.4704,37930.0
2019-07-10 10:15:00,43.74,43.78,43.73,43.74,41476.0,33.4704,33.501,33.4627,33.4704,41476.0
2019-07-10 10:20:00,43.73,43.75,43.63,43.65,39388.0,33.4627,33.478,33.3862,33.4015,39388.0
2019-07-10 10:25:00,43.65,43.67,43.6,43.62,15156.0,33.4015,33.4168,33.3632,33.3785,15156.0
2019-07-10 10:30:00,43.62,43.68,43.6,43.63,8142.0,33.3785,33.4244,33.3632,33.3862,8142.0
2019-07-10 10:35:00,43.64,43.64,43.56,43.57,11574.0,33.3938,33.3938,33.3326,33.3403,11574.0
2019-07-10 10:40:00,43.56,43.57,43.5,43.54,20878.0,33.3326,33.3403,33.2867,33.3173,20878.0
2019-07-10 10:45:00,43.54,43.56,43.52,43.52,7170.0,33.3173,33.3326,33.302,33.302,7170.0
2019-07-10 10:50:00,43.51,43.55,43.5,43.53,12578.0,33.2944,33.325,33.2867,33.3097,12578.0
2019-07-10 10:55:00,43.52,43.57,43.49,43.51,11896.0,33.302,33.3403,33.279,33.2944,11896.0
2019-07-10 11:00:00,43.49,43.51,43.41,43.42,13949.0,33.279,33.2944,33.2178,33.2255,13949.0
2019-07-10 11:05:00,43.42,43.42,43.27,43.29,19320.0,33.2255,33.2255,33.1107,33.126,19320.0
2019-07-10 11:10:00,43.29,43.29,43.24,43.27,6794.0,33.126,33.126,33.0877,33.1107,6794.0
2019-07-10 11:15:00,43.28,43.31,43.26,43.27,9043.0,33.1184,33.1413,33.1031,33.1107,9043.0
2019-07-10 11:20:00,43.27,43.3,43.24,43.28,7703.0,33.1107,33.1337,33.0877,33.1184,7703.0
2019-07-10 11:25:00,43.26,43.3,43.25,43.26,11512.0,33.1031,33.1337,33.0954,33.1031,11512.0
2019-07-10 11:30:00,43.26,43.34,43.25,43.34,11163.0,33.1031,33.1643,33.0954,33.1643,11163.0
2019-07-10 11:35:00,43.34,43.34,43.24,43.24,9525.0,33.1643,33.1643,33.0877,33.0877,9525.0
2019-07-10 11:40:00,43.25,43.3,43.25,43.27,14749.0,33.0954,33.1337,33.0954,33.1107,14749.0
2019-07-10 11:45:00,43.28,43.3,43.25,43.27,17356.0,33.1184,33.1337,33.0954,33.1107,17356.0
2019-07-10 11:50:00,43.28,43.31,43.26,43.26,11972.0,33.1184,33.1413,33.1031,33.1031,11972.0
2019-07-10 11:55:00,43.26,43.26,43.2,43.21,32919.0,33.1031,33.1031,33.0571,33.0648,32919.0
2019-07-10 12:00:00,43.21,43.3,43.21,43.27,13604.0,33.0648,33.1337,33.0648,33.1107,13604.0
2019-07-10 12:05:00,43.27,43.28,43.25,43.25,11213.0,33.1107,33.1184,33.0954,33.0954,11213.0
2019-07-10 12:10:00,43.25,43.28,43.22,43.27,11485.0,33.0954,33.1184,33.0724,33.1107,11485.0
2019-07-10 12:15:00,43.27,43.27,43.23,43.24,7467.0,33.1107,33.1107,33.0801,33.0877,7467.0
2019-07-10 12:20:00,43.24,43.25,43.23,43.24,9762.0,33.0877,33.0954,33.0801,33.0877,9762.0
2019-07-10 12:25:00,43.24,43.32,43.22,43.32,9483.0,33.0877,33.149,33.0724,33.149,9483.0
2019-07-10 12:30:00,43.31,43.34,43.3,43.32,10902.0,33.1413,33.1643,33.1337,33.149,10902.0
2019-07-10 12:35:00,43.33,43.35,43.29,43.32,9850.0,33.1566,33.1719,33.126,33.149,9850.0
2019-07-10 12:40:00,43.31,43.34,43.29,43.34,10131.0,33.1413,33.1643,33.126,33.1643,10131.0
2019-07-10 12:45:00,43.33,43.36,43.32,43.35,9029.0,33.1566,33.1796,33.149,33.1719,9029.0
2019-07-10 12:50:00,43.35,43.38,43.33,43.35,7032.0,33.1719,33.1949,33.1566,33.1719,7032.0
2019-07-10 12:55:00,43.34,43.35,43.31,43.34,11713.0,33.1643,33.1719,33.1413,33.1643,11713.0
2019-07-10 13:00:00,43.34,43.35,43.29,43.3,52071.0,33.1643,33.1719,33.126,33.1337,52071.0
2019-07-10 13:05:00,43.3,43.39,43.3,43.39,8680.0,33.1337,33.2025,33.1337,33.2025,8680.0
2019-07-10 13:10:00,43.38,43.38,43.35,43.36,8002.0,33.1949,33.1949,33.1719,33.1796,8002.0
2019-07-10 13:15:00,43.36,43.37,43.35,43.37,7228.0,33.1796,33.1872,33.1719,33.1872,7228.0
2019-07-10 13:20:00,43.36,43.38,43.35,43.35,10744.0,33.1796,33.1949,33.1719,33.1719,10744.0
2019-07-10 13:25:00,43.36,43.37,43.32,43.32,15423.0,33.1796,33.1872,33.149,33.149,15423.0
2019-07-10 13:30:00,43.33,43.34,43.31,43.32,13909.0,33.1566,33.1643,33.1413,33.149,13909.0
2019-07-10 13:35:00,43.32,43.33,43.3,43.31,17448.0,33.149,33.1566,33.1337,33.1413,17448.0
2019-07-10 13:40:00,43.31,43.32,43.28,43.29,9441.0,33.1413,33.149,33.1184,33.126,9441.0
2019-07-10 13:45:00,43.29,43.31,43.28,43.3,6926.0,33.126,33.1413,33.1184,33.1337,6926.0
2019-07-10 13:50:00,43.29,43.33,43.29,43.32,4630.0,33.126,33.1566,33.126,33.149,4630.0
2019-07-10 13:55:00,43.32,43.32,43.26,43.27,8242.0,33.149,33.149,33.1031,33.1107,8242.0
2019-07-10 14:00:00,43.27,43.32,43.23,43.24,21302.0,33.1107,33.149,33.0801,33.0877,21302.0
2019-07-10 14:05:00,43.25,43.25,43.2,43.22,17163.0,33.0954,33.0954,33.0571,33.0724,17163.0
2019-07-10 14:10:00,43.23,43.26,43.22,43.23,11836.0,33.0801,33.1031,33.0724,33.0801,11836.0
2019-07-10 14:15:00,43.23,43.23,43.21,43.22,8229.0,33.0801,33.0801,33.0648,33.0724,8229.0
2019-07-10 14:20:00,43.22,43.23,43.19,43.2,16477.0,33.0724,33.0801,33.0495,33.0571,16477.0
2019-07-10 14:25:00,43.2,43.22,43.19,43.2,9769.0,33.0571,33.0724,33.0495,33.0571,9769.0
2019-07-10 14:30:00,43.2,43.27,43.19,43.22,26818.0,33.0571,33.1107,33.0495,33.0724,26818.0
2019-07-10 14:35:00,43.22,43.28,43.2,43.26,16103.0,33.0724,33.1184,33.0571,33.1031,16103.0
2019-07-10 14:40:00,43.25,43.31,43.25,43.3,11456.0,33.0954,33.1413,33.0954,33.1337,11456.0
2019-07-10 14:45:00,43.29,43.31,43.27,43.29,7887.0,33.126,33.1413,33.1107,33.126,7887.0
2019-07-10 14:50:00,43.29,43.3,43.22,43.26,18453.0,33.126,33.1337,33.0724,33.1031,18453.0
2019-07-10 14:55:00,43.26,43.26,43.24,43.25,7474.0,33.1031,33.1031,33.0877,33.0954,7474.0
2019-07-10 15:00:00,43.25,43.29,43.24,43.27,11453.0,33.0954,33.126,33.0877,33.1107,11453.0
2019-07-10 15:05:00,43.27,43.28,43.25,43.27,9205.0,33.1107,33.1184,33.0954,33.1107,9205.0
2019-07-10 15:10:00,43.27,43.29,43.25,43.26,10390.0,33.1107,33.126,33.0954,33.1031,10390.0
2019-07-10 15:15:00,43.25,43.25,43.18,43.18,20508.0,33.0954,33.0954,33.0418,33.0418,20508.0
2019-07-10 15:20:00,43.18,43.18,43.13,43.13,14956.0,33.0418,33.0418,33.0036,33.0036,14956.0
2019-07-10 15:25:00,43.14,43.19,43.14,43.16,19706.0,33.0112,33.0495,33.0112,33.0265,19706.0
2019-07-10 15:30:00,43.15,43.23,43.15,43.23,14045.0,33.0189,33.0801,33.0189,33.0801,14045.0
2019-07-10 15:35:00,43.23,43.23,43.18,43.21,24141.0,33.0801,33.0801,33.0418,33.0648,24141.0
2019-07-10 15:40:00,43.21,43.22,43.15,43.16,27278.0,33.0648,33.0724,33.0189,33.0265,27278.0
2019-07-10 15:45:00,43.17,43.17,43.13,43.16,32963.0,33.0342,33.0342,33.0036,33.0265,32963.0
2019-07-10 15:50:00,43.16,43.2,43.14,43.18,60126.0,33.0265,33.0571,33.0112,33.0418,60126.0
2019-07-10 15:55:00,43.18,43.2,43.1,43.15,189994.0,33.0418,33.0571,32.9806,33.0189,189994.0
2019-07-11 09:30:00,42.92,42.99,42.78,42.87,70806.0,32.8429,32.8964,32.7357,32.8046,70806.0
2019-07-11 09:35:00,42.85,43.01,42.85,43.0,55014.0,32.7893,32.9117,32.7893,32.9041,55014.0
2019-07-11 09:40:00,43.0,43.09,42.98,43.07,32059.0,32.9041,32.973,32.8888,32.9577,32059.0
2019-07-11 09:45:00,43.07,43.09,42.95,42.96,30050.0,32.9577,32.973,32.8658,32.8735,30050.0
2019-07-11 09:50:00,42.96,43.0,42.94,42.95,33284.0,32.8735,32.9041,32.8582,32.8658,33284.0
2019-07-11 09:55:00,42.96,43.01,42.85,42.86,33786.0,32.8735,32.9117,32.7893,32.797,33786.0
2019-07-11 10:00:00,42.87,42.87,42.82,42.85,28672.0,32.8046,32.8046,32.7664,32.7893,28672.0
2019-07-11 10:05:00,42.85,42.91,42.83,42.9,25504.0,32.7893,32.8352,32.774,32.8276,25504.0
2019-07-11 10:10:00,42.89,42.89,42.85,42.88,24224.0,32.8199,32.8199,32.7893,32.8123,24224.0
2019-07-11 10:15:00,42.88,42.88,42.66,42.68,38469.0,32.8123,32.8123,32.6439,32.6592,38469.0
2019-07-11 10:20:00,42.67,42.67,42.52,42.55,51310.0,32.6516,32.6516,32.5368,32.5598,51310.0
2019-07-11 10:25:00,42.54,42.56,42.44,42.48,58003.0,32.5521,32.5674,32.4756,32.5062,58003.0
2019-07-11 10:30:00,42.48,42.49,42.36,42.39,31696.0,32.5062,32.5138,32.4144,32.4373,31696.0
2019-07-11 10:35:00,42.4,42.41,42.31,42.34,36595.0,32.445,32.4526,32.3761,32.3991,36595.0
2019-07-11 10:40:00,42.34,42.38,42.31,42.35,30438.0,32.3991,32.4297,32.3761,32.4067,30438.0
2019-07-11 10:45:00,42.35,42.35,42.25,42.3,25372.0,32.4067,32.4067,32.3302,32.3684,25372.0
2019-07-11 10:50:00,42.3,42.34,42.29,42.29,31753.0,32.3684,32.3991,32.3608,32.3608,31753.0
2019-07-11 10:55:00,42.28,42.29,42.24,42.26,22998.0,32.3531,32.3608,32.3225,32.3378,22998.0
2019-07-11 11:00:00,42.26,42.32,42.18,42.31,61004.0,32.3378,32.3838,32.2766,32.3761,61004.0
2019-07-11 11:05:00,42.31,42.41,42.3,42.34,55609.0,32.3761,32.4526,32.3684,32.3991,55609.0
2019-07-11 11:10:00,42.34,42.36,42.32,42.35,17929.0,32.3991,32.4144,32.3838,32.4067,17929.0
2019-07-11 11:15:00,42.35,42.54,42.33,42.53,75054.0,32.4067,32.5521,32.3914,32.5444,75054.0
2019-07-11 11:20:00,42.52,42.58,42.47,42.57,17418.0,32.5368,32.5827,32.4985,32.5751,17418.0
2019-07-11 11:25:00,42.56,42.56,42.48,42.5,18186.0,32.5674,32.5674,32.5062,32.5215,18186.0
2019-07-11 11:30:00,42.51,42.53,42.48,42.52,18426.0,32.5291,32.5444,32.5062,32.5368,18426.0
2019-07-11 11:35:00,42.53,42.55,42.51,42.53,13772.0,32.5444,32.5598,32.5291,32.5444,13772.0
2019-07-11 11:40:00,42.52,42.56,42.51,42.55,5247.0,32.5368,32.5674,32.5291,32.5598,5247.0
2019-07-11 11:45:00,42.55,42.57,42.52,42.55,10711.0,32.5598,32.5751,32.5368,32.5598,10711.0
2019-07-11 11:50:00,42.54,42.62,42.54,42.61,17576.0,32.5521,32.6133,32.5521,32.6057,17576.0
2019-07-11 11:55:00,42.62,42.62,42.53,42.53,39322.0,32.6133,32.6133,32.5444,32.5444,39322.0
2019-07-11 12:00:00,42.53,42.6,42.51,42.56,59959.0,32.5444,32.598,32.5291,32.5674,59959.0
2019-07-11 12:05:00,42.56,42.7,42.56,42.69,12602.0,32.5674,32.6745,32.5674,32.6669,12602.0
2019-07-11 12:10:00,42.69,42.7,42.66,42.7,12687.0,32.6669,32.6745,32.6439,32.6745,12687.0
2019-07-11 12:15:00,42.7,42.71,42.66,42.66,6774.0,32.6745,32.6822,32.6439,32.6439,6774.0
2019-07-11 12:20:00,42.66,42.68,42.64,42.68,9876.0,32.6439,32.6592,32.6286,32.6592,9876.0
2019-07-11 12:25:00,42.67,42.69,42.65,42.65,8994.0,32.6516,32.6669,32.6363,32.6363,8994.0
2019-07-11 12:30:00,42.65,42.66,42.6,42.63,15813.0,32.6363,32.6439,32.598,32.621,15813.0
2019-07-11 12:35:00,42.63,42.66,42.61,42.63,13085.0,32.621,32.6439,32.6057,32.621,13085.0
2019-07-11 12:40:00,42.62,42.64,42.62,42.62,7802.0,32.6133,32.6286,32.6133,32.6133,7802.0
2019-07-11 12:45:00,42.63,42.66,42.61,42.63,12282.0,32.621,32.6439,32.6057,32.621,12282.0
2019-07-11 12:50:00,42.63,42.64,42.6,42.61,15607.0,32.621,32.6286,32.598,32.6057,15607.0
2019-07-11 12:55:00,42.6,42.61,42.59,42.59,3260.0,32.598,32.6057,32.5904,32.5904,3260.0
2019-07-11 13:00:00,42.59,42.63,42.57,42.58,13776.0,32.5904,32.621,32.5751,32.5827,13776.0
2019-07-11 13:05:00,42.58,42.58,42.56,42.56,7174.0,32.5827,32.5827,32.5674,32.5674,7174.0
2019-07-11 13:10:00,42.57,42.58,42.54,42.57,13776.0,32.5751,32.5827,32.5521,32.5751,13776.0
2019-07-11 13:15:00,42.58,42.58,42.5,42.5,26567.0,32.5827,32.5827,32.5215,32.5215,26567.0
2019-07-11 13:20:00,42.5,42.51,42.47,42.47,21278.0,32.5215,32.5291,32.4985,32.4985,21278.0
2019-07-11 13:25:00,42.47,42.48,42.39,42.39,16822.0,32.4985,32.5062,32.4373,32.4373,16822.0
2019-07-11 13:30:00,42.4,42.42,42.36,42.38,23383.0,32.445,32.4603,32.4144,32.4297,23383.0
2019-07-11 13:35:00,42.37,42.44,42.35,42.44,21202.0,32.422,32.4756,32.4067,32.4756,21202.0
2019-07-11 13:40:00,42.46,42.47,42.42,42.43,6836.0,32.4909,32.4985,32.4603,32.4679,6836.0
2019-07-11 13:45:00,42.43,42.44,42.4,42.43,7443.0,32.4679,32.4756,32.445,32.4679,7443.0
2019-07-11 13:50:00,42.43,42.46,42.41,42.46,17561.0,32.4679,32.4909,32.4526,32.4909,17561.0
2019-07-11 13:55:00,42.47,42.49,42.46,42.49,5993.0,32.4985,32.5138,32.4909,32.5138,5993.0
2019-07-11 14:00:00,42.48,42.49,42.44,42.47,9893.0,32.5062,32.5138,32.4756,32.4985,9893.0
2019-07-11 14:05:00,42.47,42.48,42.44,42.45,9809.0,32.4985,32.5062,32.4756,32.4832,9809.0
2019-07-11 14:10:00,42.45,42.46,42.44,42.45,7608.0,32.4832,32.4909,32.4756,32.4832,7608.0
2019-07-11 14:15:00,42.46,42.46,42.43,42.43,4105.0,32.4909,32.4909,32.4679,32.4679,4105.0
2019-07-11 14:20:00,42.43,42.44,42.38,42.41,35953.0,32.4679,32.4756,32.4297,32.4526,35953.0
2019-07-11 14:25:00,42.41,42.41,42.39,42.4,9832.0,32.4526,32.4526,32.4373,32.445,9832.0
2019-07-11 14:30:00,42.41,42.51,42.4,42.51,18960.0,32.4526,32.5291,32.445,32.5291,18960.0
2019-07-11 14:35:00,42.51,42.51,42.45,42.48,25189.0,32.5291,32.5291,32.4832,32.5062,25189.0
2019-07-11 14:40:00,42.48,42.52,42.47,42.52,16102.0,32.5062,32.5368,32.4985,32.5368,16102.0
2019-07-11 14:45:00,42.51,42.52,42.49,42.51,16702.0,32.5291,32.5368,32.5138,32.5291,16702.0
2019-07-11 14:50:00,42.51,42.51,42.47,42.47,14162.0,32.5291,32.5291,32.4985,32.4985,14162.0
2019-07-11 14:55:00,42.47,42.5,42.47,42.49,23212.0,32.4985,32.5215,32.4985,32.5138,23212.0
2019-07-11 15:00:00,42.49,42.5,42.47,42.48,20285.0,32.5138,32.5215,32.4985,32.5062,20285.0
2019-07-11 15:05:00,42.48,42.48,42.41,42.41,25465.0,32.5062,32.5062,32.4526,32.4526,25465.0
2019-07-11 15:10:00,42.41,42.46,42.39,42.45,31705.0,32.4526,32.4909,32.4373,32.4832,31705.0
2019-07-11 15:15:00,42.46,42.47,42.42,42.45,33259.0,32.4909,32.4985,32.4603,32.4832,33259.0
2019-07-11 15:20:00,42.46,42.47,42.41,42.41,22490.0,32.4909,32.4985,32.4526,32.4526,22490.0
2019-07-11 15:25:00,42.41,42.46,42.4,42.41,39646.0,32.4526,32.4909,32.445,32.4526,39646.0
2019-07-11 15:30:00,42.41,42.46,42.41,42.45,39144.0,32.4526,32.4909,32.4526,32.4832,39144.0
2019-07-11 15:35:00,42.46,42.46,42.41,42.43,74340.0,32.4909,32.4909,32.4526,32.4679,74340.0
2019-07-11 15:40:00,42.43,42.47,42.42,42.45,102174.0,32.4679,32.4985,32.4603,32.4832,102174.0
2019-07-11 15:45:00,42.45,42.6,42.44,42.6,171006.0,32.4832,32.598,32.4756,32.598,171006.0
2019-07-11 15:50:00,42.6,42.66,42.59,42.63,112558.0,32.598,32.6439,32.5904,32.621,112558.0
2019-07-11 15:55:00,42.63,42.63,42.49,42.54,310468.0,32.621,32.621,32.5138,32.5521,310468.0
2019-07-12 09:30:00,42.66,42.66,42.3,42.46,74077.0,32.6439,32.6439,32.3684,32.4909,74077.0
2019-07-12 09:35:00,42.47,42.57,42.38,42.57,20395.0,32.4985,32.5751,32.4297,32.5751,20395.0
2019-07-12 09:40:00,42.59,42.66,42.43,42.43,32534.0,32.5904,32.6439,32.4679,32.4679,32534.0
2019-07-12 09:45:00,42.45,42.46,42.28,42.33,23052.0,32.4832,32.4909,32.3531,32.3914,23052.0
2019-07-12 09:50:00,42.34,42.4,42.29,42.4,16132.0,32.3991,32.445,32.3608,32.445,16132.0
2019-07-12 09:55:00,42.41,42.41,42.32,42.32,15283.0,32.4526,32.4526,32.3838,32.3838,15283.0
2019-07-12 10:00:00,42.31,42.39,42.31,42.37,13671.0,32.3761,32.4373,32.3761,32.422,13671.0
2019-07-12 10:05:00,42.37,42.54,42.34,42.51,27937.0,32.422,32.5521,32.3991,32.5291,27937.0
2019-07-12 10:10:00,42.52,42.62,42.49,42.6,20063.0,32.5368,32.6133,32.5138,32.598,20063.0
2019-07-12 10:15:00,42.6,42.64,42.55,42.64,15282.0,32.598,32.6286,32.5598,32.6286,15282.0
2019-07-12 10:20:00,42.64,42.72,42.63,42.69,26707.0,32.6286,32.6898,32.621,32.6669,26707.0
2019-07-12 10:25:00,42.69,42.79,42.68,42.77,14476.0,32.6669,32.7434,32.6592,32.7281,14476.0
2019-07-12 10:30:00,42.77,42.83,42.74,42.78,12469.0,32.7281,32.774,32.7051,32.7357,12469.0
2019-07-12 10:35:00,42.78,42.86,42.77,42.83,23270.0,32.7357,32.797,32.7281,32.774,23270.0
2019-07-12 10:40:00,42.83,42.85,42.79,42.83,27441.0,32.774,32.7893,32.7434,32.774,27441.0
2019-07-12 10:45:00,42.84,42.88,42.79,42.8,18253.0,32.7817,32.8123,32.7434,32.7511,18253.0
2019-07-12 10:50:00,42.81,42.81,42.68,42.69,38505.0,32.7587,32.7587,32.6592,32.6669,38505.0
2019-07-12 10:55:00,42.68,42.71,42.66,42.7,11758.0,32.6592,32.6822,32.6439,32.6745,11758.0
2019-07-12 11:00:00,42.7,42.75,42.69,42.7,11352.0,32.6745,32.7128,32.6669,32.6745,11352.0
2019-07-12 11:05:00,42.69,42.7,42.64,42.69,20967.0,32.6669,32.6745,32.6286,32.6669,20967.0
2019-07-12 11:10:00,42.68,42.68,42.64,42.68,10945.0,32.6592,32.6592,32.6286,32.6592,10945.0
2019-07-12 11:15:00,42.69,42.73,42.67,42.72,20022.0,32.6669,32.6975,32.6516,32.6898,20022.0
2019-07-12 11:20:00,42.72,42.75,42.69,42.72,26869.0,32.6898,32.7128,32.6669,32.6898,26869.0
2019-07-12 11:25:00,42.72,42.72,42.66,42.68,12929.0,32.6898,32.6898,32.6439,32.6592,12929.0
2019-07-12 11:30:00,42.69,42.69,42.66,42.66,24481.0,32.6669,32.6669,32.6439,32.6439,24481.0
2019-07-12 11:35:00,42.65,42.66,42.56,42.6,24258.0,32.6363,32.6439,32.5674,32.598,24258.0
2019-07-12 11:40:00,42.59,42.61,42.54,42.61,12779.0,32.5904,32.6057,32.5521,32.6057,12779.0
2019-07-12 11:45:00,42.61,42.61,42.58,42.59,15493.0,32.6057,32.6057,32.5827,32.5904,15493.0
2019-07-12 11:50:00,42.58,42.59,42.56,42.58,12747.0,32.5827,32.5904,32.5674,32.5827,12747.0
2019-07-12 11:55:00,42.58,42.61,42.57,42.61,5861.0,32.5827,32.6057,32.5751,32.6057,5861.0
2019-07-12 12:00:00,42.6,42.64,42.59,42.61,11557.0,32.598,32.6286,32.5904,32.6057,11557.0
2019-07-12 12:05:00,42.61,42.61,42.59,42.6,8392.0,32.6057,32.6057,32.5904,32.598,8392.0
2019-07-12 12:10:00,42.61,42.65,42.58,42.64,13759.0,32.6057,32.6363,32.5827,32.6286,13759.0
2019-07-12 12:15:00,42.65,42.7,42.65,42.66,18308.0,32.6363,32.6745,32.6363,32.6439,18308.0
2019-07-12 12:20:00,42.66,42.71,42.66,42.7,8442.0,32.6439,32.6822,32.6439,32.6745,8442.0
2019-07-12 12:25:00,42.72,42.78,42.71,42.77,3875.0,32.6898,32.7357,32.6822,32.7281,3875.0
2019-07-12 12:30:00,42.77,42.81,42.76,42.77,15094.0,32.7281,32.7587,32.7204,32.7281,15094.0
2019-07-12 12:35:00,42.78,42.82,42.78,42.8,15197.0,32.7357,32.7664,32.7357,32.7511,15197.0
2019-07-12 12:40:00,42.8,42.82,42.78,42.8,14605.0,32.7511,32.7664,32.7357,32.7511,14605.0
2019-07-12 12:45:00,42.8,42.81,42.79,42.81,10803.0,32.7511,32.7587,32.7434,32.7587,10803.0
2019-07-12 12:50:00,42.81,42.82,42.79,42.8,13539.0,32.7587,32.7664,32.7434,32.7511,13539.0
2019-07-12 12:55:00,42.8,42.8,42.78,42.8,10447.0,32.7511,32.7511,32.7357,32.7511,10447.0
2019-07-12 13:00:00,42.8,42.81,42.76,42.76,8944.0,32.7511,32.7587,32.7204,32.7204,8944.0
2019-07-12 13:05:00,42.76,42.77,42.72,42.76,15198.0,32.7204,32.7281,32.6898,32.7204,15198.0
2019-07-12 13:10:00,42.76,42.78,42.76,42.78,13544.0,32.7204,32.7357,32.7204,32.7357,13544.0
2019-07-12 13:15:00,42.79,42.79,42.75,42.76,9263.0,32.7434,32.7434,32.7128,32.7204,9263.0
2019-07-12 13:20:00,42.75,42.79,42.75,42.79,6175.0,32.7128,32.7434,32.7128,32.7434,6175.0
2019-07-12 13:25:00,42.78,42.79,42.75,42.77,9115.0,32.7357,32.7434,32.7128,32.7281,9115.0
2019-07-12 13:30:00,42.77,42.78,42.76,42.77,8813.0,32.7281,32.7357,32.7204,32.7281,8813.0
2019-07-12 13:35:00,42.77,42.78,42.76,42.76,11440.0,32.7281,32.7357,32.7204,32.7204,11440.0
2019-07-12 13:40:00,42.76,42.79,42.7,42.7,11393.0,32.7204,32.7434,32.6745,32.6745,11393.0
2019-07-12 13:45:00,42.7,42.73,42.69,42.72,5239.0,32.6745,32.6975,32.6669,32.6898,5239.0
2019-07-12 13:50:00,42.72,42.74,42.7,42.74,5961.0,32.6898,32.7051,32.6745,32.7051,5961.0
2019-07-12 13:55:00,42.73,42.77,42.73,42.76,6362.0,32.6975,32.7281,32.6975,32.7204,6362.0
2019-07-12 14:00:00,42.76,42.79,42.75,42.77,8221.0,32.7204,32.7434,32.7128,32.7281,8221.0
2019-07-12 14:05:00,42.77,42.77,42.74,42.76,14169.0,32.7281,32.7281,32.7051,32.7204,14169.0
2019-07-12 14:10:00,42.75,42.75,42.73,42.74,10547.0,32.7128,32.7128,32.6975,32.7051,10547.0
2019-07-12 14:15:00,42.74,42.77,42.74,42.76,8503.0,32.7051,32.7281,32.7051,32.7204,8503.0
2019-07-12 14:20:00,42.76,42.8,42.74,42.8,14922.0,32.7204,32.7511,32.7051,32.7511,14922.0
2019-07-12 14:25:00,42.79,42.82,42.79,42.81,8395.0,32.7434,32.7664,32.7434,32.7587,8395.0
2019-07-12 14:30:00,42.8,42.84,42.77,42.82,10002.0,32.7511,32.7817,32.7281,32.7664,10002.0
2019-07-12 14:35:00,42.82,42.85,42.81,42.83,7779.0,32.7664,32.7893,32.7587,32.774,7779.0
2019-07-12 14:40:00,42.83,42.85,42.82,42.83,7454.0,32.774,32.7893,32.7664,32.774,7454.0
2019-07-12 14:45:00,42.84,42.86,42.83,42.84,15554.0,32.7817,32.797,32.774,32.7817,15554.0
2019-07-12 14:50:00,42.84,42.87,42.83,42.85,14525.0,32.7817,32.8046,32.774,32.7893,14525.0
2019-07-12 14:55:00,42.86,42.91,42.84,42.91,12064.0,32.797,32.8352,32.7817,32.8352,12064.0
2019-07-12 15:00:00,42.91,42.91,42.85,42.87,27753.0,32.8352,32.8352,32.7893,32.8046,27753.0
2019-07-12 15:05:00,42.87,42.87,42.83,42.84,12681.0,32.8046,32.8046,32.774,32.7817,12681.0
2019-07-12 15:10:00,42.84,42.85,42.8,42.81,18429.0,32.7817,32.7893,32.7511,32.7587,18429.0
2019-07-12 15:15:00,42.81,42.83,42.78,42.8,21553.0,32.7587,32.774,32.7357,32.7511,21553.0
2019-07-12 15:20:00,42.8,42.82,42.78,42.81,18052.0,32.7511,32.7664,32.7357,32.7587,18052.0
2019-07-12 15:25:00,42.8,42.81,42.76,42.77,30051.0,32.7511,32.7587,32.7204,32.7281,30051.0
2019-07-12 15:30:00,42.77,42.83,42.77,42.82,36197.0,32.7281,32.774,32.7281,32.7664,36197.0
2019-07-12 15:35:00,42.83,42.83,42.77,42.77,33855.0,32.774,32.774,32.7281,32.7281,33855.0
2019-07-12 15:40:00,42.77,42.78,42.71,42.73,40552.0,32.7281,32.7357,32.6822,32.6975,40552.0
2019-07-12 15:45:00,42.73,42.78,42.73,42.77,30392.0,32.6975,32.7357,32.6975,32.7281,30392.0
2019-07-12 15:50:00,42.77,42.83,42.77,42.8,47125.0,32.7281,32.774,32.7281,32.7511,47125.0
2019-07-12 15:55:00,42.8,42.8,42.74,42.77,138886.0,32.7511,32.7511,32.7051,32.7281,138886.0
2019-07-15 09:30:00,41.98,42.2,41.92,42.18,82511.0,32.1236,32.2919,32.0777,32.2766,82511.0
2019-07-15 09:35:00,42.18,42.31,41.98,42.25,113331.0,32.2766,32.3761,32.1236,32.3302,113331.0
2019-07-15 09:40:00,42.26,42.44,42.2,42.31,73199.0,32.3378,32.4756,32.2919,32.3761,73199.0
2019-07-15 09:45:00,42.29,42.31,42.12,42.12,52346.0,32.3608,32.3761,32.2307,32.2307,52346.0
2019-07-15 09:50:00,42.1,42.1,41.96,41.96,60017.0,32.2154,32.2154,32.1083,32.1083,60017.0
2019-07-15 09:55:00,41.96,42.07,41.87,41.96,58625.0,32.1083,32.1924,32.0394,32.1083,58625.0
2019-07-15 10:00:00,41.96,42.03,41.92,41.98,70638.0,32.1083,32.1618,32.0777,32.1236,70638.0
2019-07-15 10:05:00,41.99,41.99,41.9,41.94,21810.0,32.1312,32.1312,32.0624,32.093,21810.0
2019-07-15 10:10:00,41.94,42.0,41.91,41.96,24159.0,32.093,32.1389,32.07,32.1083,24159.0
2019-07-15 10:15:00,41.96,41.99,41.92,41.97,69147.0,32.1083,32.1312,32.0777,32.1159,69147.0
2019-07-15 10:20:00,41.97,42.03,41.94,42.03,26872.0,32.1159,32.1618,32.093,32.1618,26872.0
2019-07-15 10:25:00,42.03,42.04,41.97,41.99,18819.0,32.1618,32.1695,32.1159,32.1312,18819.0
2019-07-15 10:30:00,41.98,42.05,41.94,41.95,96947.0,32.1236,32.1771,32.093,32.1006,96947.0
2019-07-15 10:35:00,41.96,42.0,41.94,41.96,38649.0,32.1083,32.1389,32.093,32.1083,38649.0
2019-07-15 10:40:00,41.95,41.96,41.84,41.94,41773.0,32.1006,32.1083,32.0165,32.093,41773.0
2019-07-15 10:45:00,41.94,41.94,41.88,41.91,26268.0,32.093,32.093,32.0471,32.07,26268.0
2019-07-15 10:50:00,41.91,42.07,41.89,42.07,26587.0,32.07,32.1924,32.0547,32.1924,26587.0
2019-07-15 10:55:00,42.07,42.14,42.02,42.12,27102.0,32.1924,32.246,32.1542,32.2307,27102.0
2019-07-15 11:00:00,42.13,42.16,42.05,42.05,84318.0,32.2384,32.2613,32.1771,32.1771,84318.0
2019-07-15 11:05:00,42.05,42.05,41.96,41.99,29375.0,32.1771,32.1771,32.1083,32.1312,29375.0
2019-07-15 11:10:00,41.98,42.03,41.97,42.02,19288.0,32.1236,32.1618,32.1159,32.1542,19288.0
2019-07-15 11:15:00,42.02,42.05,42.0,42.0,36731.0,32.1542,32.1771,32.1389,32.1389,36731.0
2019-07-15 11:20:00,42.0,42.11,42.0,42.06,45162.0,32.1389,32.2231,32.1389,32.1848,45162.0
2019-07-15 11:25:00,42.07,42.12,42.04,42.08,23363.0,32.1924,32.2307,32.1695,32.2001,23363.0
2019-07-15 11:30:00,42.09,42.11,42.07,42.08,21536.0,32.2078,32.2231,32.1924,32.2001,21536.0
2019-07-15 11:35:00,42.08,42.08,41.98,42.0,23875.0,32.2001,32.2001,32.1236,32.1389,23875.0
2019-07-15 11:40:00,42.01,42.06,41.98,42.01,23354.0,32.1465,32.1848,32.1236,32.1465,23354.0
2019-07-15 11:45:00,42.01,42.03,41.98,41.99,43167.0,32.1465,32.1618,32.1236,32.1312,43167.0
2019-07-15 11:50:00,42.0,42.01,41.98,42.0,13274.0,32.1389,32.1465,32.1236,32.1389,13274.0
2019-07-15 11:55:00,42.0,42.01,41.93,41.97,52737.0,32.1389,32.1465,32.0853,32.1159,52737.0
2019-07-15 12:00:00,41.97,41.99,41.95,41.99,22139.0,32.1159,32.1312,32.1006,32.1312,22139.0
2019-07-15 12:05:00,41.98,42.0,41.96,41.96,8075.0,32.1236,32.1389,32.1083,32.1083,8075.0
2019-07-15 12:10:00,41.97,42.0,41.95,41.96,11333.0,32.1159,32.1389,32.1006,32.1083,11333.0
2019-07-15 12:15:00,41.96,42.03,41.96,42.03,9208.0,32.1083,32.1618,32.1083,32.1618,9208.0
2019-07-15 12:20:00,42.03,42.03,41.98,41.99,16060.0,32.1618,32.1618,32.1236,32.1312,16060.0
2019-07-15 12:25:00,42.0,42.03,41.98,41.99,6613.0,32.1389,32.1618,32.1236,32.1312,6613.0
2019-07-15 12:30:00,41.98,42.0,41.97,42.0,6512.0,32.1236,32.1389,32.1159,32.1389,6512.0
2019-07-15 12:35:00,42.0,42.0,41.97,41.99,8981.0,32.1389,32.1389,32.1159,32.1312,8981.0
2019-07-15 12:40:00,41.98,42.0,41.93,41.99,13195.0,32.1236,32.1389,32.0853,32.1312,13195.0
2019-07-15 12:45:00,41.98,41.99,41.96,41.98,35481.0,32.1236,32.1312,32.1083,32.1236,35481.0
2019-07-15 12:50:00,41.98,42.03,41.98,42.02,12828.0,32.1236,32.1618,32.1236,32.1542,12828.0
2019-07-15 12:55:00,42.02,42.03,42.01,42.01,8364.0,32.1542,32.1618,32.1465,32.1465,8364.0
2019-07-15 13:00:00,42.02,42.08,42.02,42.07,12407.0,32.1542,32.2001,32.1542,32.1924,12407.0
2019-07-15 13:05:00,42.07,42.09,42.06,42.07,64014.0,32.1924,32.2078,32.1848,32.1924,64014.0
2019-07-15 13:10:00,42.08,42.08,42.04,42.05,14550.0,32.2001,32.2001,32.1695,32.1771,14550.0
2019-07-15 13:15:00,42.05,42.14,42.05,42.12,18787.0,32.1771,32.246,32.1771,32.2307,18787.0
2019-07-15 13:20:00,42.12,42.21,42.11,42.2,19000.0,32.2307,32.2996,32.2231,32.2919,19000.0
2019-07-15 13:25:00,42.19,42.26,42.19,42.25,26193.0,32.2843,32.3378,32.2843,32.3302,26193.0
2019-07-15 13:30:00,42.24,42.24,42.14,42.16,20476.0,32.3225,32.3225,32.246,32.2613,20476.0
2019-07-15 13:35:00,42.16,42.18,42.11,42.12,17022.0,32.2613,32.2766,32.2231,32.2307,17022.0
2019-07-15 13:40:00,42.13,42.13,42.05,42.09,26429.0,32.2384,32.2384,32.1771,32.2078,26429.0
2019-07-15 13:45:00,42.09,42.1,42.07,42.1,13918.0,32.2078,32.2154,32.1924,32.2154,13918.0
2019-07-15 13:50:00,42.09,42.12,42.09,42.1,20388.0,32.2078,32.2307,32.2078,32.2154,20388.0
2019-07-15 13:55:00,42.1,42.18,42.09,42.13,19374.0,32.2154,32.2766,32.2078,32.2384,19374.0
2019-07-15 14:00:00,42.12,42.16,42.11,42.14,7746.0,32.2307,32.2613,32.2231,32.246,7746.0
2019-07-15 14:05:00,42.14,42.3,42.14,42.3,46458.0,32.246,32.3684,32.246,32.3684,46458.0
2019-07-15 14:10:00,42.3,42.31,42.24,42.26,19931.0,32.3684,32.3761,32.3225,32.3378,19931.0
2019-07-15 14:15:00,42.26,42.26,42.21,42.24,11053.0,32.3378,32.3378,32.2996,32.3225,11053.0
2019-07-15 14:20:00,42.23,42.25,42.21,42.22,17651.0,32.3149,32.3302,32.2996,32.3072,17651.0
2019-07-15 14:25:00,42.22,42.23,42.2,42.22,12837.0,32.3072,32.3149,32.2919,32.3072,12837.0
2019-07-15 14:30:00,42.22,42.28,42.21,42.28,8784.0,32.3072,32.3531,32.2996,32.3531,8784.0
2019-07-15 14:35:00,42.28,42.33,42.28,42.31,13776.0,32.3531,32.3914,32.3531,32.3761,13776.0
2019-07-15 14:40:00,42.31,42.33,42.28,42.28,16449.0,32.3761,32.3914,32.3531,32.3531,16449.0
2019-07-15 14:45:00,42.29,42.36,42.29,42.35,15812.0,32.3608,32.4144,32.3608,32.4067,15812.0
2019-07-15 14:50:00,42.35,42.36,42.31,42.34,21350.0,32.4067,32.4144,32.3761,32.3991,21350.0
2019-07-15 14:55:00,42.34,42.39,42.34,42.39,13525.0,32.3991,32.4373,32.3991,32.4373,13525.0
2019-07-15 15:00:00,42.39,42.39,42.25,42.27,51330.0,32.4373,32.4373,32.3302,32.3455,51330.0
2019-07-15 15:05:00,42.28,42.28,42.23,42.24,14489.0,32.3531,32.3531,32.3149,32.3225,14489.0
2019-07-15 15:10:00,42.25,42.26,42.19,42.21,59217.0,32.3302,32.3378,32.2843,32.2996,59217.0
2019-07-15 15:15:00,42.22,42.22,42.16,42.18,38770.0,32.3072,32.3072,32.2613,32.2766,38770.0
2019-07-15 15:20:00,42.18,42.2,42.15,42.18,53695.0,32.2766,32.2919,32.2537,32.2766,53695.0
2019-07-15 15:25:00,42.18,42.18,42.1,42.11,25836.0,32.2766,32.2766,32.2154,32.2231,25836.0
2019-07-15 15:30:00,42.11,42.19,42.11,42.16,35673.0,32.2231,32.2843,32.2231,32.2613,35673.0
2019-07-15 15:35:00,42.16,42.17,42.13,42.14,47344.0,32.2613,32.269,32.2384,32.246,47344.0
2019-07-15 15:40:00,42.15,42.2,42.13,42.14,53719.0,32.2537,32.2919,32.2384,32.246,53719.0
2019-07-15 15:45:00,42.14,42.16,42.08,42.14,78940.0,32.246,32.2613,32.2001,32.246,78940.0
2019-07-15 15:50:00,42.14,42.14,42.0,42.07,148211.0,32.246,32.246,32.1389,32.1924,148211.0
2019-07-15 15:55:00,42.07,42.08,41.98,41.98,190310.0,32.1924,32.2001,32.1236,32.1236,190310.0
2019-07-16 09:30:00,42.35,42.64,42.21,42.63,83812.0,32.4067,32.6286,32.2996,32.621,83812.0
2019-07-16 09:35:00,42.61,42.74,42.54,42.69,32486.0,32.6057,32.7051,32.5521,32.6669,32486.0
2019-07-16 09:40:00,42.7,42.92,42.7,42.9,25423.0,32.6745,32.8429,32.6745,32.8276,25423.0
2019-07-16 09:45:00,42.91,42.95,42.78,42.86,75023.0,32.8352,32.8658,32.7357,32.797,75023.0
2019-07-16 09:50:00,42.85,42.97,42.84,42.95,35148.0,32.7893,32.8811,32.7817,32.8658,35148.0
2019-07-16 09:55:00,42.95,43.14,42.93,43.14,71946.0,32.8658,33.0112,32.8505,33.0112,71946.0
2019-07-16 10:00:00,43.14,43.34,43.11,43.34,63844.0,33.0112,33.1643,32.9883,33.1643,63844.0
2019-07-16 10:05:00,43.34,43.43,43.22,43.22,48304.0,33.1643,33.2331,33.0724,33.0724,48304.0
2019-07-16 10:10:00,43.22,43.26,43.13,43.13,73595.0,33.0724,33.1031,33.0036,33.0036,73595.0
2019-07-16 10:15:00,43.14,43.27,43.11,43.27,45059.0,33.0112,33.1107,32.9883,33.1107,45059.0
2019-07-16 10:20:00,43.28,43.31,43.22,43.29,50829.0,33.1184,33.1413,33.0724,33.126,50829.0
2019-07-16 10:25:00,43.29,43.3,43.16,43.27,87893.0,33.126,33.1337,33.0265,33.1107,87893.0
2019-07-16 10:30:00,43.28,43.28,43.06,43.07,30980.0,33.1184,33.1184,32.95,32.9577,30980.0
2019-07-16 10:35:00,43.06,43.13,43.0,43.08,65528.0,32.95,33.0036,32.9041,32.9653,65528.0
2019-07-16 10:40:00,43.07,43.07,42.95,43.0,32423.0,32.9577,32.9577,32.8658,32.9041,32423.0
2019-07-16 10:45:00,43.0,43.05,42.98,42.99,30882.0,32.9041,32.9424,32.8888,32.8964,30882.0
2019-07-16 10:50:00,42.98,43.02,42.95,43.0,25095.0,32.8888,32.9194,32.8658,32.9041,25095.0
2019-07-16 10:55:00,43.0,43.03,42.98,43.02,35107.0,32.9041,32.9271,32.8888,32.9194,35107.0
2019-07-16 11:00:00,43.03,43.03,42.88,42.9,67298.0,32.9271,32.9271,32.8123,32.8276,67298.0
2019-07-16 11:05:00,42.9,42.91,42.81,42.85,59178.0,32.8276,32.8352,32.7587,32.7893,59178.0
2019-07-16 11:10:00,42.85,42.93,42.81,42.86,65704.0,32.7893,32.8505,32.7587,32.797,65704.0
2019-07-16 11:15:00,42.86,42.92,42.84,42.92,64405.0,32.797,32.8429,32.7817,32.8429,64405.0
2019-07-16 11:20:00,42.93,42.96,42.91,42.93,27718.0,32.8505,32.8735,32.8352,32.8505,27718.0
2019-07-16 11:25:00,42.93,42.94,42.88,42.89,24766.0,32.8505,32.8582,32.8123,32.8199,24766.0
2019-07-16 11:30:00,42.89,42.9,42.87,42.87,14920.0,32.8199,32.8276,32.8046,32.8046,14920.0
2019-07-16 11:35:00,42.88,42.89,42.84,42.85,24387.0,32.8123,32.8199,32.7817,32.7893,24387.0
2019-07-16 11:40:00,42.85,42.85,42.8,42.83,25641.0,32.7893,32.7893,32.7511,32.774,25641.0
2019-07-16 11:45:00,42.83,42.87,42.78,42.83,43517.0,32.774,32.8046,32.7357,32.774,43517.0
2019-07-16 11:50:00,42.82,42.88,42.82,42.86,13899.0,32.7664,32.8123,32.7664,32.797,13899.0
2019-07-16 11:55:00,42.86,42.87,42.79,42.8,25515.0,32.797,32.8046,32.7434,32.7511,25515.0
2019-07-16 12:00:00,42.78,42.8,42.77,42.79,13311.0,32.7357,32.7511,32.7281,32.7434,13311.0
2019-07-16 12:05:00,42.78,42.8,42.75,42.77,14182.0,32.7357,32.7511,32.7128,32.7281,14182.0
2019-07-16 12:10:00,42.78,42.8,42.7,42.74,56112.0,32.7357,32.7511,32.6745,32.7051,56112.0
2019-07-16 12:15:00,42.74,42.74,42.55,42.56,95196.0,32.7051,32.7051,32.5598,32.5674,95196.0
2019-07-16 12:20:00,42.58,42.64,42.56,42.63,22202.0,32.5827,32.6286,32.5674,32.621,22202.0
2019-07-16 12:25:00,42.63,42.66,42.6,42.66,23549.0,32.621,32.6439,32.598,32.6439,23549.0
2019-07-16 12:30:00,42.66,42.68,42.61,42.63,17265.0,32.6439,32.6592,32.6057,32.621,17265.0
2019-07-16 12:35:00,42.63,42.7,42.61,42.69,12608.0,32.621,32.6745,32.6057,32.6669,12608.0
2019-07-16 12:40:00,42.69,42.76,42.68,42.75,18619.0,32.6669,32.7204,32.6592,32.7128,18619.0
2019-07-16 12:45:00,42.75,42.75,42.69,42.7,11902.0,32.7128,32.7128,32.6669,32.6745,11902.0
2019-07-16 12:50:00,42.71,42.75,42.68,42.72,41331.0,32.6822,32.7128,32.6592,32.6898,41331.0
2019-07-16 12:55:00,42.73,42.78,42.72,42.77,12336.0,32.6975,32.7357,32.6898,32.7281,12336.0
2019-07-16 13:00:00,42.78,42.89,42.78,42.85,15381.0,32.7357,32.8199,32.7357,32.7893,15381.0
2019-07-16 13:05:00,42.86,42.89,42.82,42.84,11630.0,32.797,32.8199,32.7664,32.7817,11630.0
2019-07-16 13:10:00,42.85,42.85,42.8,42.82,9765.0,32.7893,32.7893,32.7511,32.7664,9765.0
2019-07-16 13:15:00,42.82,42.88,42.82,42.85,8491.0,32.7664,32.8123,32.7664,32.7893,8491.0
2019-07-16 13:20:00,42.84,42.9,42.84,42.88,20798.0,32.7817,32.8276,32.7817,32.8123,20798.0
2019-07-16 13:25:00,42.88,42.88,42.84,42.84,12132.0,32.8123,32.8123,32.7817,32.7817,12132.0
2019-07-16 13:30:00,42.84,42.86,42.8,42.82,13273.0,32.7817,32.797,32.7511,32.7664,13273.0
2019-07-16 13:35:00,42.82,42.86,42.79,42.84,11141.0,32.7664,32.797,32.7434,32.7817,11141.0
2019-07-16 13:40:00,42.84,42.84,42.79,42.8,19782.0,32.7817,32.7817,32.7434,32.7511,19782.0
2019-07-16 13:45:00,42.8,42.8,42.72,42.75,13421.0,32.7511,32.7511,32.6898,32.7128,13421.0
2019-07-16 13:50:00,42.75,42.75,42.72,42.72,10551.0,32.7128,32.7128,32.6898,32.6898,10551.0
2019-07-16 13:55:00,42.73,42.75,42.71,42.71,7927.0,32.6975,32.7128,32.6822,32.6822,7927.0
2019-07-16 14:00:00,42.71,42.74,42.7,42.72,12257.0,32.6822,32.7051,32.6745,32.6898,12257.0
2019-07-16 14:05:00,42.71,42.72,42.69,42.7,10590.0,32.6822,32.6898,32.6669,32.6745,10590.0
2019-07-16 14:10:00,42.69,42.73,42.66,42.73,19870.0,32.6669,32.6975,32.6439,32.6975,19870.0
2019-07-16 14:15:00,42.72,42.73,42.67,42.69,13661.0,32.6898,32.6975,32.6516,32.6669,13661.0
2019-07-16 14:20:00,42.7,42.7,42.65,42.68,12584.0,32.6745,32.6745,32.6363,32.6592,12584.0
2019-07-16 14:25:00,42.68,42.69,42.66,42.68,17858.0,32.6592,32.6669,32.6439,32.6592,17858.0
2019-07-16 14:30:00,42.67,42.7,42.66,42.69,15363.0,32.6516,32.6745,32.6439,32.6669,15363.0
2019-07-16 14:35:00,42.69,42.74,42.68,42.74,21129.0,32.6669,32.7051,32.6592,32.7051,21129.0
2019-07-16 14:40:00,42.75,42.75,42.68,42.73,20278.0,32.7128,32.7128,32.6592,32.6975,20278.0
2019-07-16 14:45:00,42.73,42.75,42.72,42.73,9315.0,32.6975,32.7128,32.6898,32.6975,9315.0
2019-07-16 14:50:00,42.73,42.75,42.7,42.71,18360.0,32.6975,32.7128,32.6745,32.6822,18360.0
2019-07-16 14:55:00,42.7,42.7,42.63,42.69,56042.0,32.6745,32.6745,32.621,32.6669,56042.0
2019-07-16 15:00:00,42.68,42.73,42.67,42.68,20867.0,32.6592,32.6975,32.6516,32.6592,20867.0
2019-07-16 15:05:00,42.67,42.69,42.63,42.63,24727.0,32.6516,32.6669,32.621,32.621,24727.0
2019-07-16 15:10:00,42.63,42.72,42.63,42.69,19865.0,32.621,32.6898,32.621,32.6669,19865.0
2019-07-16 15:15:00,42.68,42.7,42.63,42.7,41668.0,32.6592,32.6745,32.621,32.6745,41668.0
2019-07-16 15:20:00,42.69,42.69,42.56,42.56,42349.0,32.6669,32.6669,32.5674,32.5674,42349.0
2019-07-16 15:25:00,42.56,42.58,42.53,42.58,25689.0,32.5674,32.5827,32.5444,32.5827,25689.0
2019-07-16 15:30:00,42.58,42.62,42.57,42.58,31334.0,32.5827,32.6133,32.5751,32.5827,31334.0
2019-07-16 15:35:00,42.58,42.63,42.58,42.6,27054.0,32.5827,32.621,32.5827,32.598,27054.0
2019-07-16 15:40:00,42.6,42.62,42.59,42.6,43711.0,32.598,32.6133,32.5904,32.598,43711.0
2019-07-16 15:45:00,42.6,42.61,42.55,42.57,110394.0,32.598,32.6057,32.5598,32.5751,110394.0
2019-07-16 15:50:00,42.58,42.65,42.57,42.63,84141.0,32.5827,32.6363,32.5751,32.621,84141.0
2019-07-16 15:55:00,42.64,42.65,42.57,42.59,120571.0,32.6286,32.6363,32.5751,32.5904,120571.0
2019-07-17 09:30:00,42.54,42.63,42.3,42.56,111417.0,32.5521,32.621,32.3684,32.5674,111417.0
2019-07-17 09:35:00,42.56,42.6,42.29,42.36,25376.0,32.5674,32.598,32.3608,32.4144,25376.0
2019-07-17 09:40:00,42.35,42.35,42.06,42.13,25651.0,32.4067,32.4067,32.1848,32.2384,25651.0
2019-07-17 09:45:00,42.15,42.15,41.96,42.07,41177.0,32.2537,32.2537,32.1083,32.1924,41177.0
2019-07-17 09:50:00,42.08,42.19,42.05,42.18,31320.0,32.2001,32.2843,32.1771,32.2766,31320.0
2019-07-17 09:55:00,42.18,42.23,42.14,42.16,39974.0,32.2766,32.3149,32.246,32.2613,39974.0
2019-07-17 10:00:00,42.17,42.2,42.09,42.16,32741.0,32.269,32.2919,32.2078,32.2613,32741.0
2019-07-17 10:05:00,42.15,42.21,42.13,42.15,24300.0,32.2537,32.2996,32.2384,32.2537,24300.0
2019-07-17 10:10:00,42.14,42.21,42.12,42.12,13257.0,32.246,32.2996,32.2307,32.2307,13257.0
2019-07-17 10:15:00,42.12,42.46,42.11,42.4,80372.0,32.2307,32.4909,32.2231,32.445,80372.0
2019-07-17 10:20:00,42.41,42.47,42.4,42.41,26665.0,32.4526,32.4985,32.445,32.4526,26665.0
2019-07-17 10:25:00,42.41,42.53,42.41,42.52,29941.0,32.4526,32.5444,32.4526,32.5368,29941.0
2019-07-17 10:30:00,42.5,42.56,42.42,42.56,31700.0,32.5215,32.5674,32.4603,32.5674,31700.0
2019-07-17 10:35:00,42.58,42.58,42.49,42.55,48152.0,32.5827,32.5827,32.5138,32.5598,48152.0
2019-07-17 10:40:00,42.56,42.59,42.48,42.51,25915.0,32.5674,32.5904,32.5062,32.5291,25915.0
2019-07-17 10:45:00,42.51,42.53,42.46,42.51,34305.0,32.5291,32.5444,32.4909,32.5291,34305.0
2019-07-17 10:50:00,42.51,42.54,42.45,42.49,42617.0,32.5291,32.5521,32.4832,32.5138,42617.0
2019-07-17 10:55:00,42.48,42.55,42.48,42.52,15462.0,32.5062,32.5598,32.5062,32.5368,15462.0
2019-07-17 11:00:00,42.52,42.66,42.52,42.58,34899.0,32.5368,32.6439,32.5368,32.5827,34899.0
2019-07-17 11:05:00,42.57,42.6,42.51,42.53,29744.0,32.5751,32.598,32.5291,32.5444,29744.0
2019-07-17 11:10:00,42.54,42.62,42.45,42.47,34110.0,32.5521,32.6133,32.4832,32.4985,34110.0
2019-07-17 11:15:00,42.48,42.49,42.42,42.42,10629.0,32.5062,32.5138,32.4603,32.4603,10629.0
2019-07-17 11:20:00,42.42,42.44,42.36,42.38,38135.0,32.4603,32.4756,32.4144,32.4297,38135.0
2019-07-17 11:25:00,42.38,42.42,42.35,42.41,28229.0,32.4297,32.4603,32.4067,32.4526,28229.0
2019-07-17 11:30:00,42.41,42.44,42.38,42.38,28174.0,32.4526,32.4756,32.4297,32.4297,28174.0
2019-07-17 11:35:00,42.37,42.5,42.36,42.43,81099.0,32.422,32.5215,32.4144,32.4679,81099.0
2019-07-17 11:40:00,42.43,42.48,42.38,42.46,26468.0,32.4679,32.5062,32.4297,32.4909,26468.0
2019-07-17 11:45:00,42.46,42.51,42.45,42.5,18803.0,32.4909,32.5291,32.4832,32.5215,18803.0
2019-07-17 11:50:00,42.5,42.55,42.5,42.55,10568.0,32.5215,32.5598,32.5215,32.5598,10568.0
2019-07-17 11:55:00,42.56,42.61,42.49,42.5,20157.0,32.5674,32.6057,32.5138,32.5215,20157.0
2019-07-17 12:00:00,42.49,42.51,42.44,42.45,8117.0,32.5138,32.5291,32.4756,32.4832,8117.0
2019-07-17 12:05:00,42.46,42.49,42.41,42.41,11424.0,32.4909,32.5138,32.4526,32.4526,11424.0
2019-07-17 12:10:00,42.4,42.44,42.38,42.43,16310.0,32.445,32.4756,32.4297,32.4679,16310.0
2019-07-17 12:15:00,42.42,42.42,42.37,42.38,7221.0,32.4603,32.4603,32.422,32.4297,7221.0
2019-07-17 12:20:00,42.39,42.4,42.38,42.38,8488.0,32.4373,32.445,32.4297,32.4297,8488.0
2019-07-17 12:25:00,42.38,42.4,42.37,42.39,5290.0,32.4297,32.445,32.422,32.4373,5290.0
2019-07-17 12:30:00,42.38,42.43,42.38,42.39,9855.0,32.4297,32.4679,32.4297,32.4373,9855.0
2019-07-17 12:35:00,42.4,42.42,42.38,42.41,9180.0,32.445,32.4603,32.4297,32.4526,9180.0
2019-07-17 12:40:00,42.4,42.43,42.4,42.41,7634.0,32.445,32.4679,32.445,32.4526,7634.0
2019-07-17 12:45:00,42.41,42.42,42.38,42.39,8742.0,32.4526,32.4603,32.4297,32.4373,8742.0
2019-07-17 12:50:00,42.39,42.44,42.39,42.42,11040.0,32.4373,32.4756,32.4373,32.4603,11040.0
2019-07-17 12:55:00,42.43,42.52,42.4,42.45,91117.0,32.4679,32.5368,32.445,32.4832,91117.0
2019-07-17 13:00:00,42.45,42.54,42.44,42.51,99767.0,32.4832,32.5521,32.4756,32.5291,99767.0
2019-07-17 13:05:00,42.51,42.53,42.44,42.45,49767.0,32.5291,32.5444,32.4756,32.4832,49767.0
2019-07-17 13:10:00,42.45,42.45,42.38,42.41,25393.0,32.4832,32.4832,32.4297,32.4526,25393.0
2019-07-17 13:15:00,42.42,42.44,42.39,42.43,10823.0,32.4603,32.4756,32.4373,32.4679,10823.0
2019-07-17 13:20:00,42.43,42.45,42.42,42.44,10852.0,32.4679,32.4832,32.4603,32.4756,10852.0
2019-07-17 13:25:00,42.43,42.44,42.42,42.43,10519.0,32.4679,32.4756,32.4603,32.4679,10519.0
2019-07-17 13:30:00,42.43,42.46,42.42,42.46,11250.0,32.4679,32.4909,32.4603,32.4909,11250.0
2019-07-17 13:35:00,42.45,42.45,42.41,42.43,14967.0,32.4832,32.4832,32.4526,32.4679,14967.0
2019-07-17 13:40:00,42.43,42.48,42.41,42.48,16985.0,32.4679,32.5062,32.4526,32.5062,16985.0
2019-07-17 13:45:00,42.48,42.49,42.45,42.47,9378.0,32.5062,32.5138,32.4832,32.4985,9378.0
2019-07-17 13:50:00,42.48,42.51,42.46,42.51,15348.0,32.5062,32.5291,32.4909,32.5291,15348.0
2019-07-17 13:55:00,42.51,42.51,42.47,42.48,6800.0,32.5291,32.5291,32.4985,32.5062,6800.0
2019-07-17 14:00:00,42.47,42.48,42.45,42.46,17007.0,32.4985,32.5062,32.4832,32.4909,17007.0
2019-07-17 14:05:00,42.47,42.48,42.46,42.47,14659.0,32.4985,32.5062,32.4909,32.4985,14659.0
2019-07-17 14:10:00,42.47,42.47,42.45,42.45,26790.0,32.4985,32.4985,32.4832,32.4832,26790.0
2019-07-17 14:15:00,42.45,42.48,42.45,42.46,14781.0,32.4832,32.5062,32.4832,32.4909,14781.0
2019-07-17 14:20:00,42.47,42.47,42.4,42.41,19223.0,32.4985,32.4985,32.445,32.4526,19223.0
2019-07-17 14:25:00,42.42,42.46,42.41,42.43,15372.0,32.4603,32.4909,32.4526,32.4679,15372.0
2019-07-17 14:30:00,42.44,42.45,42.41,42.42,11617.0,32.4756,32.4832,32.4526,32.4603,11617.0
2019-07-17 14:35:00,42.42,42.47,42.41,42.42,26229.0,32.4603,32.4985,32.4526,32.4603,26229.0
2019-07-17 14:40:00,42.42,42.43,42.4,42.41,10386.0,32.4603,32.4679,32.445,32.4526,10386.0
2019-07-17 14:45:00,42.41,42.48,42.4,42.46,15172.0,32.4526,32.5062,32.445,32.4909,15172.0
2019-07-17 14:50:00,42.46,42.46,42.37,42.38,17167.0,32.4909,32.4909,32.422,32.4297,17167.0
2019-07-17 14:55:00,42.38,42.39,42.36,42.37,51871.0,32.4297,32.4373,32.4144,32.422,51871.0
2019-07-17 15:00:00,42.38,42.38,42.24,42.25,34314.0,32.4297,32.4297,32.3225,32.3302,34314.0
2019-07-17 15:05:00,42.25,42.3,42.23,42.29,30440.0,32.3302,32.3684,32.3149,32.3608,30440.0
2019-07-17 15:10:00,42.29,42.31,42.25,42.3,17781.0,32.3608,32.3761,32.3302,32.3684,17781.0
2019-07-17 15:15:00,42.31,42.35,42.29,42.32,19669.0,32.3761,32.4067,32.3608,32.3838,19669.0
2019-07-17 15:20:00,42.32,42.33,42.28,42.29,28397.0,32.3838,32.3914,32.3531,32.3608,28397.0
2019-07-17 15:25:00,42.3,42.31,42.26,42.27,21512.0,32.3684,32.3761,32.3378,32.3455,21512.0
2019-07-17 15:30:00,42.28,42.33,42.25,42.32,31576.0,32.3531,32.3914,32.3302,32.3838,31576.0
2019-07-17 15:35:00,42.32,42.35,42.28,42.33,39320.0,32.3838,32.4067,32.3531,32.3914,39320.0
2019-07-17 15:40:00,42.33,42.33,42.25,42.25,47428.0,32.3914,32.3914,32.3302,32.3302,47428.0
2019-07-17 15:45:00,42.24,42.36,42.24,42.36,54885.0,32.3225,32.4144,32.3225,32.4144,54885.0
2019-07-17 15:50:00,42.36,42.42,42.33,42.36,107416.0,32.4144,32.4603,32.3914,32.4144,107416.0
2019-07-17 15:55:00,42.35,42.36,42.24,42.26,167841.0,32.4067,32.4144,32.3225,32.3378,167841.0
2019-07-18 09:30:00,42.01,42.17,42.0,42.02,38918.0,32.1465,32.269,32.1389,32.1542,38918.0
2019-07-18 09:35:00,42.04,42.18,41.9,42.15,43778.0,32.1695,32.2766,32.0624,32.2537,43778.0
2019-07-18 09:40:00,42.12,42.16,42.07,42.14,6890.0,32.2307,32.2613,32.1924,32.246,6890.0
2019-07-18 09:45:00,42.13,42.14,41.95,41.96,18757.0,32.2384,32.246,32.1006,32.1083,18757.0
2019-07-18 09:50:00,41.95,42.08,41.91,42.07,27404.0,32.1006,32.2001,32.07,32.1924,27404.0
2019-07-18 09:55:00,42.06,42.11,42.03,42.07,13864.0,32.1848,32.2231,32.1618,32.1924,13864.0
2019-07-18 10:00:00,42.08,42.15,42.01,42.13,37013.0,32.2001,32.2537,32.1465,32.2384,37013.0
2019-07-18 10:05:00,42.14,42.14,42.06,42.13,25903.0,32.246,32.246,32.1848,32.2384,25903.0
2019-07-18 10:10:00,42.13,42.15,42.03,42.05,28750.0,32.2384,32.2537,32.1618,32.1771,28750.0
2019-07-18 10:15:00,42.05,42.13,42.03,42.1,16073.0,32.1771,32.2384,32.1618,32.2154,16073.0
2019-07-18 10:20:00,42.09,42.16,42.05,42.16,31225.0,32.2078,32.2613,32.1771,32.2613,31225.0
2019-07-18 10:25:00,42.15,42.27,42.11,42.27,25267.0,32.2537,32.3455,32.2231,32.3455,25267.0
2019-07-18 10:30:00,42.27,42.35,42.27,42.33,29869.0,32.3455,32.4067,32.3455,32.3914,29869.0
2019-07-18 10:35:00,42.32,42.33,42.26,42.27,41732.0,32.3838,32.3914,32.3378,32.3455,41732.0
2019-07-18 10:40:00,42.27,42.36,42.27,42.32,26361.0,32.3455,32.4144,32.3455,32.3838,26361.0
2019-07-18 10:45:00,42.34,42.38,42.33,42.36,22939.0,32.3991,32.4297,32.3914,32.4144,22939.0
2019-07-18 10:50:00,42.36,42.38,42.29,42.3,23805.0,32.4144,32.4297,32.3608,32.3684,23805.0
2019-07-18 10:55:00,42.29,42.34,42.28,42.33,54045.0,32.3608,32.3991,32.3531,32.3914,54045.0
2019-07-18 11:00:00,42.34,42.34,42.24,42.26,17990.0,32.3991,32.3991,32.3225,32.3378,17990.0
2019-07-18 11:05:00,42.26,42.26,42.16,42.18,14213.0,32.3378,32.3378,32.2613,32.2766,14213.0
2019-07-18 11:10:00,42.18,42.19,42.13,42.13,10019.0,32.2766,32.2843,32.2384,32.2384,10019.0
2019-07-18 11:15:00,42.14,42.18,42.13,42.16,12935.0,32.246,32.2766,32.2384,32.2613,12935.0
2019-07-18 11:20:00,42.16,42.19,42.1,42.12,10395.0,32.2613,32.2843,32.2154,32.2307,10395.0
2019-07-18 11:25:00,42.13,42.16,42.08,42.11,12416.0,32.2384,32.2613,32.2001,32.2231,12416.0
2019-07-18 11:30:00,42.12,42.12,42.03,42.03,12856.0,32.2307,32.2307,32.1618,32.1618,12856.0
2019-07-18 11:35:00,42.03,42.03,41.99,42.02,18021.0,32.1618,32.1618,32.1312,32.1542,18021.0
2019-07-18 11:40:00,42.02,42.03,41.99,42.0,13977.0,32.1542,32.1618,32.1312,32.1389,13977.0
2019-07-18 11:45:00,42.01,42.05,41.98,42.05,20882.0,32.1465,32.1771,32.1236,32.1771,20882.0
2019-07-18 11:50:00,42.05,42.07,42.0,42.02,12870.0,32.1771,32.1924,32.1389,32.1542,12870.0
2019-07-18 11:55:00,42.02,42.1,42.0,42.09,14748.0,32.1542,32.2154,32.1389,32.2078,14748.0
2019-07-18 12:00:00,42.09,42.1,42.04,42.05,19512.0,32.2078,32.2154,32.1695,32.1771,19512.0
2019-07-18 12:05:00,42.04,42.11,42.03,42.1,14239.0,32.1695,32.2231,32.1618,32.2154,14239.0
2019-07-18 12:10:00,42.11,42.2,42.11,42.19,18176.0,32.2231,32.2919,32.2231,32.2843,18176.0
2019-07-18 12:15:00,42.19,42.2,42.15,42.2,19276.0,32.2843,32.2919,32.2537,32.2919,19276.0
2019-07-18 12:20:00,42.2,42.3,42.2,42.29,15169.0,32.2919,32.3684,32.2919,32.3608,15169.0
2019-07-18 12:25:00,42.29,42.33,42.27,42.27,14279.0,32.3608,32.3914,32.3455,32.3455,14279.0
2019-07-18 12:30:00,42.27,42.28,42.22,42.26,22202.0,32.3455,32.3531,32.3072,32.3378,22202.0
2019-07-18 12:35:00,42.26,42.26,42.22,42.25,11474.0,32.3378,32.3378,32.3072,32.3302,11474.0
2019-07-18 12:40:00,42.26,42.27,42.23,42.25,11578.0,32.3378,32.3455,32.3149,32.3302,11578.0
2019-07-18 12:45:00,42.25,42.26,42.19,42.25,30227.0,32.3302,32.3378,32.2843,32.3302,30227.0
2019-07-18 12:50:00,42.24,42.24,42.17,42.18,16946.0,32.3225,32.3225,32.269,32.2766,16946.0
2019-07-18 12:55:00,42.18,42.19,42.16,42.19,12226.0,32.2766,32.2843,32.2613,32.2843,12226.0
2019-07-18 13:00:00,42.18,42.18,42.1,42.1,16478.0,32.2766,32.2766,32.2154,32.2154,16478.0
2019-07-18 13:05:00,42.11,42.15,42.1,42.15,9671.0,32.2231,32.2537,32.2154,32.2537,9671.0
2019-07-18 13:10:00,42.15,42.21,42.14,42.2,18364.0,32.2537,32.2996,32.246,32.2919,18364.0
2019-07-18 13:15:00,42.2,42.21,42.17,42.18,13156.0,32.2919,32.2996,32.269,32.2766,13156.0
2019-07-18 13:20:00,42.19,42.21,42.17,42.21,13105.0,32.2843,32.2996,32.269,32.2996,13105.0
2019-07-18 13:25:00,42.2,42.22,42.19,42.22,36574.0,32.2919,32.3072,32.2843,32.3072,36574.0
2019-07-18 13:30:00,42.21,42.25,42.21,42.23,22805.0,32.2996,32.3302,32.2996,32.3149,22805.0
2019-07-18 13:35:00,42.24,42.32,42.23,42.32,19283.0,32.3225,32.3838,32.3149,32.3838,19283.0
2019-07-18 13:40:00,42.33,42.35,42.27,42.27,18210.0,32.3914,32.4067,32.3455,32.3455,18210.0
2019-07-18 13:45:00,42.27,42.29,42.24,42.25,27618.0,32.3455,32.3608,32.3225,32.3302,27618.0
2019-07-18 13:50:00,42.25,42.28,42.22,42.26,21547.0,32.3302,32.3531,32.3072,32.3378,21547.0
2019-07-18 13:55:00,42.27,42.31,42.26,42.3,21317.0,32.3455,32.3761,32.3378,32.3684,21317.0
2019-07-18 14:00:00,42.3,42.31,42.27,42.3,9892.0,32.3684,32.3761,32.3455,32.3684,9892.0
2019-07-18 14:05:00,42.3,42.33,42.29,42.3,18918.0,32.3684,32.3914,32.3608,32.3684,18918.0
2019-07-18 14:10:00,42.31,42.38,42.31,42.37,32438.0,32.3761,32.4297,32.3761,32.422,32438.0
2019-07-18 14:15:00,42.37,42.39,42.36,42.39,35152.0,32.422,32.4373,32.4144,32.4373,35152.0
2019-07-18 14:20:00,42.39,42.42,42.36,42.42,15230.0,32.4373,32.4603,32.4144,32.4603,15230.0
2019-07-18 14:25:00,42.41,42.44,42.38,42.44,28563.0,32.4526,32.4756,32.4297,32.4756,28563.0
2019-07-18 14:30:00,42.43,42.44,42.39,42.4,21110.0,32.4679,32.4756,32.4373,32.445,21110.0
2019-07-18 14:35:00,42.41,42.43,42.39,42.41,20787.0,32.4526,32.4679,32.4373,32.4526,20787.0
2019-07-18 14:40:00,42.41,42.48,42.41,42.44,12833.0,32.4526,32.5062,32.4526,32.4756,12833.0
2019-07-18 14:45:00,42.44,42.46,42.42,42.42,8141.0,32.4756,32.4909,32.4603,32.4603,8141.0
2019-07-18 14:50:00,42.42,42.45,42.41,42.42,10200.0,32.4603,32.4832,32.4526,32.4603,10200.0
2019-07-18 14:55:00,42.42,42.48,42.42,42.48,13339.0,32.4603,32.5062,32.4603,32.5062,13339.0
2019-07-18 15:00:00,42.47,42.5,42.44,42.46,15214.0,32.4985,32.5215,32.4756,32.4909,15214.0
2019-07-18 15:05:00,42.45,42.49,42.44,42.48,22518.0,32.4832,32.5138,32.4756,32.5062,22518.0
2019-07-18 15:10:00,42.48,42.55,42.47,42.54,29043.0,32.5062,32.5598,32.4985,32.5521,29043.0
2019-07-18 15:15:00,42.55,42.55,42.49,42.5,34617.0,32.5598,32.5598,32.5138,32.5215,34617.0
2019-07-18 15:20:00,42.5,42.53,42.49,42.51,20965.0,32.5215,32.5444,32.5138,32.5291,20965.0
2019-07-18 15:25:00,42.51,42.56,42.49,42.55,40355.0,32.5291,32.5674,32.5138,32.5598,40355.0
2019-07-18 15:30:00,42.55,42.55,42.42,42.43,35259.0,32.5598,32.5598,32.4603,32.4679,35259.0
2019-07-18 15:35:00,42.43,42.47,42.42,42.47,36793.0,32.4679,32.4985,32.4603,32.4985,36793.0
2019-07-18 15:40:00,42.47,42.51,42.47,42.51,32753.0,32.4985,32.5291,32.4985,32.5291,32753.0
2019-07-18 15:45:00,42.5,42.52,42.46,42.46,48316.0,32.5215,32.5368,32.4909,32.4909,48316.0
2019-07-18 15:50:00,42.46,42.47,42.4,42.44,84280.0,32.4909,32.4985,32.445,32.4756,84280.0
2019-07-18 15:55:00,42.44,42.57,42.44,42.49,248062.0,32.4756,32.5751,32.4756,32.5138,248062.0
2019-07-19 09:30:00,42.64,42.77,42.62,42.71,83066.0,32.6286,32.7281,32.6133,32.6822,83066.0
2019-07-19 09:35:00,42.73,42.76,42.64,42.66,11323.0,32.6975,32.7204,32.6286,32.6439,11323.0
2019-07-19 09:40:00,42.67,42.87,42.67,42.78,23803.0,32.6516,32.8046,32.6516,32.7357,23803.0
2019-07-19 09:45:00,42.79,42.79,42.63,42.68,12690.0,32.7434,32.7434,32.621,32.6592,12690.0
2019-07-19 09:50:00,42.67,42.73,42.49,42.54,26046.0,32.6516,32.6975,32.5138,32.5521,26046.0
2019-07-19 09:55:00,42.55,42.56,42.37,42.43,108686.0,32.5598,32.5674,32.422,32.4679,108686.0
2019-07-19 10:00:00,42.45,42.52,42.43,42.5,9670.0,32.4832,32.5368,32.4679,32.5215,9670.0
2019-07-19 10:05:00,42.5,42.6,42.48,42.57,18260.0,32.5215,32.598,32.5062,32.5751,18260.0
2019-07-19 10:10:00,42.57,42.6,42.49,42.55,13277.0,32.5751,32.598,32.5138,32.5598,13277.0
2019-07-19 10:15:00,42.55,42.67,42.55,42.64,16502.0,32.5598,32.6516,32.5598,32.6286,16502.0
2019-07-19 10:20:00,42.65,42.69,42.64,42.68,5123.0,32.6363,32.6669,32.6286,32.6592,5123.0
2019-07-19 10:25:00,42.68,42.69,42.61,42.67,41267.0,32.6592,32.6669,32.6057,32.6516,41267.0
2019-07-19 10:30:00,42.68,42.68,42.6,42.61,13103.0,32.6592,32.6592,32.598,32.6057,13103.0
2019-07-19 10:35:00,42.62,42.67,42.61,42.66,18226.0,32.6133,32.6516,32.6057,32.6439,18226.0
2019-07-19 10:40:00,42.65,42.65,42.57,42.57,10767.0,32.6363,32.6363,32.5751,32.5751,10767.0
2019-07-19 10:45:00,42.58,42.59,42.51,42.51,12464.0,32.5827,32.5904,32.5291,32.5291,12464.0
2019-07-19 10:50:00,42.51,42.54,42.51,42.52,10611.0,32.5291,32.5521,32.5291,32.5368,10611.0
2019-07-19 10:55:00,42.5,42.52,42.48,42.5,30501.0,32.5215,32.5368,32.5062,32.5215,30501.0
2019-07-19 11:00:00,42.5,42.57,42.5,42.55,14903.0,32.5215,32.5751,32.5215,32.5598,14903.0
2019-07-19 11:05:00,42.54,42.58,42.52,42.55,9917.0,32.5521,32.5827,32.5368,32.5598,9917.0
2019-07-19 11:10:00,42.54,42.55,42.48,42.49,13421.0,32.5521,32.5598,32.5062,32.5138,13421.0
2019-07-19 11:15:00,42.49,42.5,42.45,42.49,13627.0,32.5138,32.5215,32.4832,32.5138,13627.0
2019-07-19 11:20:00,42.5,42.56,42.5,42.55,30862.0,32.5215,32.5674,32.5215,32.5598,30862.0
2019-07-19 11:25:00,42.55,42.58,42.51,42.54,43931.0,32.5598,32.5827,32.5291,32.5521,43931.0
2019-07-19 11:30:00,42.54,42.6,42.53,42.55,60784.0,32.5521,32.598,32.5444,32.5598,60784.0
2019-07-19 11:35:00,42.55,42.56,42.52,42.54,18459.0,32.5598,32.5674,32.5368,32.5521,18459.0
2019-07-19 11:40:00,42.54,42.56,42.51,42.55,33318.0,32.5521,32.5674,32.5291,32.5598,33318.0
2019-07-19 11:45:00,42.55,42.57,42.52,42.55,12500.0,32.5598,32.5751,32.5368,32.5598,12500.0
2019-07-19 11:50:00,42.54,42.55,42.49,42.52,8962.0,32.5521,32.5598,32.5138,32.5368,8962.0
2019-07-19 11:55:00,42.53,42.63,42.52,42.63,10857.0,32.5444,32.621,32.5368,32.621,10857.0
2019-07-19 12:00:00,42.63,42.67,42.62,42.66,20565.0,32.621,32.6516,32.6133,32.6439,20565.0
2019-07-19 12:05:00,42.66,42.71,42.66,42.71,14852.0,32.6439,32.6822,32.6439,32.6822,14852.0
2019-07-19 12:10:00,42.71,42.72,42.66,42.68,6996.0,32.6822,32.6898,32.6439,32.6592,6996.0
2019-07-19 12:15:00,42.68,42.69,42.64,42.68,8498.0,32.6592,32.6669,32.6286,32.6592,8498.0
2019-07-19 12:20:00,42.69,42.7,42.65,42.66,8796.0,32.6669,32.6745,32.6363,32.6439,8796.0
2019-07-19 12:25:00,42.65,42.7,42.65,42.69,16382.0,32.6363,32.6745,32.6363,32.6669,16382.0
2019-07-19 12:30:00,42.69,42.69,42.67,42.69,2479.0,32.6669,32.6669,32.6516,32.6669,2479.0
2019-07-19 12:35:00,42.68,42.72,42.67,42.72,10147.0,32.6592,32.6898,32.6516,32.6898,10147.0
2019-07-19 12:40:00,42.72,42.72,42.69,42.72,8895.0,32.6898,32.6898,32.6669,32.6898,8895.0
2019-07-19 12:45:00,42.73,42.73,42.71,42.71,6496.0,32.6975,32.6975,32.6822,32.6822,6496.0
2019-07-19 12:50:00,42.7,42.74,42.7,42.71,9266.0,32.6745,32.7051,32.6745,32.6822,9266.0
2019-07-19 12:55:00,42.72,42.73,42.71,42.72,4316.0,32.6898,32.6975,32.6822,32.6898,4316.0
2019-07-19 13:00:00,42.73,42.73,42.69,42.71,15683.0,32.6975,32.6975,32.6669,32.6822,15683.0
2019-07-19 13:05:00,42.71,42.76,42.7,42.76,9904.0,32.6822,32.7204,32.6745,32.7204,9904.0
2019-07-19 13:10:00,42.77,42.79,42.76,42.78,11494.0,32.7281,32.7434,32.7204,32.7357,11494.0
2019-07-19 13:15:00,42.79,42.83,42.77,42.83,12810.0,32.7434,32.774,32.7281,32.774,12810.0
2019-07-19 13:20:00,42.82,42.86,42.82,42.86,19335.0,32.7664,32.797,32.7664,32.797,19335.0
2019-07-19 13:25:00,42.86,42.93,42.86,42.91,15633.0,32.797,32.8505,32.797,32.8352,15633.0
2019-07-19 13:30:00,42.91,42.95,42.9,42.95,12022.0,32.8352,32.8658,32.8276,32.8658,12022.0
2019-07-19 13:35:00,42.94,43.02,42.94,42.97,19527.0,32.8582,32.9194,32.8582,32.8811,19527.0
2019-07-19 13:40:00,42.96,43.01,42.95,43.0,11181.0,32.8735,32.9117,32.8658,32.9041,11181.0
2019-07-19 13:45:00,43.0,43.02,42.98,43.01,9495.0,32.9041,32.9194,32.8888,32.9117,9495.0
2019-07-19 13:50:00,43.01,43.11,43.01,43.04,25029.0,32.9117,32.9883,32.9117,32.9347,25029.0
2019-07-19 13:55:00,43.02,43.04,42.99,43.04,9262.0,32.9194,32.9347,32.8964,32.9347,9262.0
2019-07-19 14:00:00,43.04,43.05,43.0,43.01,8682.0,32.9347,32.9424,32.9041,32.9117,8682.0
2019-07-19 14:05:00,43.02,43.02,42.93,42.93,25653.0,32.9194,32.9194,32.8505,32.8505,25653.0
2019-07-19 14:10:00,42.93,42.98,42.89,42.97,22431.0,32.8505,32.8888,32.8199,32.8811,22431.0
2019-07-19 14:15:00,42.97,42.99,42.96,42.96,26066.0,32.8811,32.8964,32.8735,32.8735,26066.0
2019-07-19 14:20:00,42.96,43.01,42.95,43.0,55538.0,32.8735,32.9117,32.8658,32.9041,55538.0
2019-07-19 14:25:00,43.01,43.01,42.97,43.01,43835.0,32.9117,32.9117,32.8811,32.9117,43835.0
2019-07-19 14:30:00,43.01,43.07,43.0,43.01,22751.0,32.9117,32.9577,32.9041,32.9117,22751.0
2019-07-19 14:35:00,43.01,43.06,43.0,43.05,24412.0,32.9117,32.95,32.9041,32.9424,24412.0
2019-07-19 14:40:00,43.05,43.06,43.03,43.05,15240.0,32.9424,32.95,32.9271,32.9424,15240.0
2019-07-19 14:45:00,43.05,43.07,43.03,43.07,17148.0,32.9424,32.9577,32.9271,32.9577,17148.0
2019-07-19 14:50:00,43.07,43.09,43.06,43.07,12359.0,32.9577,32.973,32.95,32.9577,12359.0
2019-07-19 14:55:00,43.07,43.11,43.06,43.1,15355.0,32.9577,32.9883,32.95,32.9806,15355.0
2019-07-19 15:00:00,43.09,43.09,43.0,43.01,22397.0,32.973,32.973,32.9041,32.9117,22397.0
2019-07-19 15:05:00,43.0,43.05,43.0,43.05,15506.0,32.9041,32.9424,32.9041,32.9424,15506.0
2019-07-19 15:10:00,43.05,43.22,43.04,43.2,162002.0,32.9424,33.0724,32.9347,33.0571,162002.0
2019-07-19 15:15:00,43.2,43.2,43.15,43.2,40771.0,33.0571,33.0571,33.0189,33.0571,40771.0
2019-07-19 15:20:00,43.2,43.2,43.14,43.19,44811.0,33.0571,33.0571,33.0112,33.0495,44811.0
2019-07-19 15:25:00,43.2,43.27,43.19,43.27,46603.0,33.0571,33.1107,33.0495,33.1107,46603.0
2019-07-19 15:30:00,43.26,43.32,43.26,43.3,64070.0,33.1031,33.149,33.1031,33.1337,64070.0
2019-07-19 15:35:00,43.3,43.37,43.3,43.37,80720.0,33.1337,33.1872,33.1337,33.1872,80720.0
2019-07-19 15:40:00,43.36,43.4,43.32,43.4,75929.0,33.1796,33.2102,33.149,33.2102,75929.0
2019-07-19 15:45:00,43.4,43.46,43.32,43.33,225910.0,33.2102,33.2561,33.149,33.1566,225910.0
2019-07-19 15:50:00,43.32,43.33,43.21,43.27,167394.0,33.149,33.1566,33.0648,33.1107,167394.0
2019-07-19 15:55:00,43.26,43.31,43.21,43.23,298503.0,33.1031,33.1413,33.0648,33.0801,298503.0
2019-07-22 09:30:00,43.41,43.57,43.22,43.22,114326.0,33.2178,33.3403,33.0724,33.0724,114326.0
2019-07-22 09:35:00,43.23,43.3,43.07,43.08,67363.0,33.0801,33.1337,32.9577,32.9653,67363.0
2019-07-22 09:40:00,43.08,43.1,42.95,43.03,31512.0,32.9653,32.9806,32.8658,32.9271,31512.0
2019-07-22 09:45:00,43.04,43.1,42.96,43.1,30709.0,32.9347,32.9806,32.8735,32.9806,30709.0
2019-07-22 09:50:00,43.12,43.15,43.03,43.12,29677.0,32.9959,33.0189,32.9271,32.9959,29677.0
2019-07-22 09:55:00,43.13,43.13,42.91,42.96,30329.0,33.0036,33.0036,32.8352,32.8735,30329.0
2019-07-22 10:00:00,42.95,42.95,42.83,42.86,35905.0,32.8658,32.8658,32.774,32.797,35905.0
2019-07-22 10:05:00,42.85,42.85,42.7,42.75,36491.0,32.7893,32.7893,32.6745,32.7128,36491.0
2019-07-22 10:10:00,42.74,42.76,42.65,42.66,27889.0,32.7051,32.7204,32.6363,32.6439,27889.0
2019-07-22 10:15:00,42.66,42.76,42.65,42.7,17134.0,32.6439,32.7204,32.6363,32.6745,17134.0
2019-07-22 10:20:00,42.71,42.78,42.67,42.68,13611.0,32.6822,32.7357,32.6516,32.6592,13611.0
2019-07-22 10:25:00,42.68,42.7,42.58,42.6,35257.0,32.6592,32.6745,32.5827,32.598,35257.0
2019-07-22 10:30:00,42.6,42.67,42.56,42.56,30541.0,32.598,32.6516,32.5674,32.5674,30541.0
2019-07-22 10:35:00,42.56,42.62,42.53,42.62,23977.0,32.5674,32.6133,32.5444,32.6133,23977.0
2019-07-22 10:40:00,42.61,42.61,42.51,42.53,30277.0,32.6057,32.6057,32.5291,32.5444,30277.0
2019-07-22 10:45:00,42.53,42.59,42.53,42.58,27710.0,32.5444,32.5904,32.5444,32.5827,27710.0
2019-07-22 10:50:00,42.58,42.72,42.58,42.71,31565.0,32.5827,32.6898,32.5827,32.6822,31565.0
2019-07-22 10:55:00,42.71,42.71,42.6,42.6,22410.0,32.6822,32.6822,32.598,32.598,22410.0
2019-07-22 11:00:00,42.6,42.65,42.55,42.61,24980.0,32.598,32.6363,32.5598,32.6057,24980.0
2019-07-22 11:05:00,42.59,42.67,42.58,42.66,23447.0,32.5904,32.6516,32.5827,32.6439,23447.0
2019-07-22 11:10:00,42.66,42.67,42.6,42.65,18092.0,32.6439,32.6516,32.598,32.6363,18092.0
2019-07-22 11:15:00,42.65,42.78,42.64,42.69,19146.0,32.6363,32.7357,32.6286,32.6669,19146.0
2019-07-22 11:20:00,42.68,42.71,42.66,42.71,11734.0,32.6592,32.6822,32.6439,32.6822,11734.0
2019-07-22 11:25:00,42.71,42.74,42.7,42.73,12896.0,32.6822,32.7051,32.6745,32.6975,12896.0
2019-07-22 11:30:00,42.73,42.75,42.67,42.68,13241.0,32.6975,32.7128,32.6516,32.6592,13241.0
2019-07-22 11:35:00,42.67,42.8,42.67,42.79,26062.0,32.6516,32.7511,32.6516,32.7434,26062.0
2019-07-22 11:40:00,42.79,42.81,42.75,42.77,10809.0,32.7434,32.7587,32.7128,32.7281,10809.0
2019-07-22 11:45:00,42.77,42.84,42.76,42.84,18532.0,32.7281,32.7817,32.7204,32.7817,18532.0
2019-07-22 11:50:00,42.83,42.84,42.78,42.84,11661.0,32.774,32.7817,32.7357,32.7817,11661.0
2019-07-22 11:55:00,42.85,42.85,42.78,42.82,11650.0,32.7893,32.7893,32.7357,32.7664,11650.0
2019-07-22 12:00:00,42.82,42.84,42.79,42.79,8504.0,32.7664,32.7817,32.7434,32.7434,8504.0
2019-07-22 12:05:00,42.78,42.78,42.69,42.72,13309.0,32.7357,32.7357,32.6669,32.6898,13309.0
2019-07-22 12:10:00,42.72,42.72,42.66,42.69,12585.0,32.6898,32.6898,32.6439,32.6669,12585.0
2019-07-22 12:15:00,42.7,42.74,42.7,42.71,10190.0,32.6745,32.7051,32.6745,32.6822,10190.0
2019-07-22 12:20:00,42.71,42.74,42.69,42.7,8970.0,32.6822,32.7051,32.6669,32.6745,8970.0
2019-07-22 12:25:00,42.7,42.77,42.7,42.77,8839.0,32.6745,32.7281,32.6745,32.7281,8839.0
2019-07-22 12:30:00,42.77,42.79,42.75,42.77,11954.0,32.7281,32.7434,32.7128,32.7281,11954.0
2019-07-22 12:35:00,42.76,42.79,42.74,42.76,25161.0,32.7204,32.7434,32.7051,32.7204,25161.0
2019-07-22 12:40:00,42.76,42.85,42.76,42.84,8451.0,32.7204,32.7893,32.7204,32.7817,8451.0
2019-07-22 12:45:00,42.84,42.85,42.75,42.79,21148.0,32.7817,32.7893,32.7128,32.7434,21148.0
2019-07-22 12:50:00,42.78,42.79,42.74,42.79,11282.0,32.7357,32.7434,32.7051,32.7434,11282.0
2019-07-22 12:55:00,42.78,42.86,42.77,42.82,15060.0,32.7357,32.797,32.7281,32.7664,15060.0
2019-07-22 13:00:00,42.83,42.85,42.82,42.83,8845.0,32.774,32.7893,32.7664,32.774,8845.0
2019-07-22 13:05:00,42.83,42.9,42.83,42.88,19153.0,32.774,32.8276,32.774,32.8123,19153.0
2019-07-22 13:10:00,42.88,42.89,42.86,42.88,6078.0,32.8123,32.8199,32.797,32.8123,6078.0
2019-07-22 13:15:00,42.88,42.91,42.87,42.91,11555.0,32.8123,32.8352,32.8046,32.8352,11555.0
2019-07-22 13:20:00,42.9,42.9,42.8,42.82,16148.0,32.8276,32.8276,32.7511,32.7664,16148.0
2019-07-22 13:25:00,42.82,42.85,42.79,42.8,7273.0,32.7664,32.7893,32.7434,32.7511,7273.0
2019-07-22 13:30:00,42.8,42.83,42.8,42.81,16518.0,32.7511,32.774,32.7511,32.7587,16518.0
2019-07-22 13:35:00,42.8,42.81,42.76,42.79,9530.0,32.7511,32.7587,32.7204,32.7434,9530.0
2019-07-22 13:40:00,42.79,42.79,42.75,42.76,12628.0,32.7434,32.7434,32.7128,32.7204,12628.0
2019-07-22 13:45:00,42.77,42.81,42.76,42.8,11052.0,32.7281,32.7587,32.7204,32.7511,11052.0
2019-07-22 13:50:00,42.8,42.81,42.75,42.76,11737.0,32.7511,32.7587,32.7128,32.7204,11737.0
2019-07-22 13:55:00,42.76,42.78,42.72,42.78,12046.0,32.7204,32.7357,32.6898,32.7357,12046.0
2019-07-22 14:00:00,42.77,42.8,42.74,42.78,14177.0,32.7281,32.7511,32.7051,32.7357,14177.0
2019-07-22 14:05:00,42.77,42.77,42.68,42.69,7921.0,32.7281,32.7281,32.6592,32.6669,7921.0
2019-07-22 14:10:00,42.69,42.74,42.69,42.71,10872.0,32.6669,32.7051,32.6669,32.6822,10872.0
2019-07-22 14:15:00,42.71,42.76,42.71,42.73,17321.0,32.6822,32.7204,32.6822,32.6975,17321.0
2019-07-22 14:20:00,42.73,42.74,42.69,42.73,29283.0,32.6975,32.7051,32.6669,32.6975,29283.0
2019-07-22 14:25:00,42.73,42.73,42.65,42.68,17014.0,32.6975,32.6975,32.6363,32.6592,17014.0
2019-07-22 14:30:00,42.68,42.71,42.66,42.7,86519.0,32.6592,32.6822,32.6439,32.6745,86519.0
2019-07-22 14:35:00,42.69,42.7,42.67,42.67,12895.0,32.6669,32.6745,32.6516,32.6516,12895.0
2019-07-22 14:40:00,42.68,42.69,42.64,42.66,20886.0,32.6592,32.6669,32.6286,32.6439,20886.0
2019-07-22 14:45:00,42.65,42.67,42.61,42.62,23434.0,32.6363,32.6516,32.6057,32.6133,23434.0
2019-07-22 14:50:00,42.62,42.63,42.6,42.62,16567.0,32.6133,32.621,32.598,32.6133,16567.0
2019-07-22 14:55:00,42.6,42.66,42.6,42.65,9801.0,32.598,32.6439,32.598,32.6363,9801.0
2019-07-22 15:00:00,42.66,42.77,42.65,42.71,25057.0,32.6439,32.7281,32.6363,32.6822,25057.0
2019-07-22 15:05:00,42.72,42.73,42.68,42.69,12682.0,32.6898,32.6975,32.6592,32.6669,12682.0
2019-07-22 15:10:00,42.69,42.7,42.65,42.68,16135.0,32.6669,32.6745,32.6363,32.6592,16135.0
2019-07-22 15:15:00,42.68,42.7,42.63,42.64,17554.0,32.6592,32.6745,32.621,32.6286,17554.0
2019-07-22 15:20:00,42.65,42.67,42.63,42.67,20352.0,32.6363,32.6516,32.621,32.6516,20352.0
2019-07-22 15:25:00,42.67,42.72,42.66,42.72,18918.0,32.6516,32.6898,32.6439,32.6898,18918.0
2019-07-22 15:30:00,42.71,42.73,42.69,42.71,19692.0,32.6822,32.6975,32.6669,32.6822,19692.0
2019-07-22 15:35:00,42.71,42.71,42.64,42.68,36798.0,32.6822,32.6822,32.6286,32.6592,36798.0
2019-07-22 15:40:00,42.68,42.69,42.65,42.66,25016.0,32.6592,32.6669,32.6363,32.6439,25016.0
2019-07-22 15:45:00,42.66,42.7,42.66,42.68,24607.0,32.6439,32.6745,32.6439,32.6592,24607.0
2019-07-22 15:50:00,42.67,42.69,42.63,42.64,54020.0,32.6516,32.6669,32.621,32.6286,54020.0
2019-07-22 15:55:00,42.64,42.75,42.63,42.74,154721.0,32.6286,32.7128,32.621,32.7051,154721.0
2019-07-23 09:30:00,43.06,43.4,43.01,43.21,79909.0,32.95,33.2102,32.9117,33.0648,79909.0
2019-07-23 09:35:00,43.23,43.5,43.17,43.48,37182.0,33.0801,33.2867,33.0342,33.2714,37182.0
2019-07-23 09:40:00,43.5,43.54,43.37,43.47,66902.0,33.2867,33.3173,33.1872,33.2637,66902.0
2019-07-23 09:45:00,43.47,43.52,43.41,43.51,56582.0,33.2637,33.302,33.2178,33.2944,56582.0
2019-07-23 09:50:00,43.51,43.56,43.37,43.37,48872.0,33.2944,33.3326,33.1872,33.1872,48872.0
2019-07-23 09:55:00,43.38,43.51,43.34,43.48,31685.0,33.1949,33.2944,33.1643,33.2714,31685.0
2019-07-23 10:00:00,43.5,43.54,43.42,43.46,36994.0,33.2867,33.3173,33.2255,33.2561,36994.0
2019-07-23 10:05:00,43.46,43.48,43.43,43.45,24752.0,33.2561,33.2714,33.2331,33.2484,24752.0
2019-07-23 10:10:00,43.45,43.5,43.43,43.43,24926.0,33.2484,33.2867,33.2331,33.2331,24926.0
2019-07-23 10:15:00,43.44,43.51,43.43,43.44,50159.0,33.2408,33.2944,33.2331,33.2408,50159.0
2019-07-23 10:20:00,43.44,43.51,43.44,43.51,34013.0,33.2408,33.2944,33.2408,33.2944,34013.0
2019-07-23 10:25:00,43.52,43.62,43.51,43.59,26417.0,33.302,33.3785,33.2944,33.3556,26417.0
2019-07-23 10:30:00,43.59,43.67,43.58,43.67,28763.0,33.3556,33.4168,33.3479,33.4168,28763.0
2019-07-23 10:35:00,43.68,43.71,43.66,43.68,16774.0,33.4244,33.4474,33.4091,33.4244,16774.0
2019-07-23 10:40:00,43.67,43.72,43.63,43.7,25793.0,33.4168,33.455,33.3862,33.4397,25793.0
2019-07-23 10:45:00,43.72,43.79,43.72,43.75,20770.0,33.455,33.5086,33.455,33.478,20770.0
2019-07-23 10:50:00,43.75,43.76,43.58,43.6,50953.0,33.478,33.4857,33.3479,33.3632,50953.0
2019-07-23 10:55:00,43.6,43.66,43.59,43.64,29187.0,33.3632,33.4091,33.3556,33.3938,29187.0
2019-07-23 11:00:00,43.66,43.7,43.58,43.59,36417.0,33.4091,33.4397,33.3479,33.3556,36417.0
2019-07-23 11:05:00,43.57,43.63,43.57,43.62,29468.0,33.3403,33.3862,33.3403,33.3785,29468.0
2019-07-23 11:10:00,43.61,43.66,43.6,43.66,26106.0,33.3709,33.4091,33.3632,33.4091,26106.0
2019-07-23 11:15:00,43.67,43.73,43.67,43.68,20923.0,33.4168,33.4627,33.4168,33.4244,20923.0
2019-07-23 11:20:00,43.69,43.71,43.66,43.7,18162.0,33.4321,33.4474,33.4091,33.4397,18162.0
2019-07-23 11:25:00,43.69,43.71,43.67,43.68,19023.0,33.4321,33.4474,33.4168,33.4244,19023.0
2019-07-23 11:30:00,43.68,43.7,43.64,43.66,30252.0,33.4244,33.4397,33.3938,33.4091,30252.0
2019-07-23 11:35:00,43.66,43.71,43.65,43.69,21139.0,33.4091,33.4474,33.4015,33.4321,21139.0
2019-07-23 11:40:00,43.69,43.69,43.64,43.64,33329.0,33.4321,33.4321,33.3938,33.3938,33329.0
2019-07-23 11:45:00,43.64,43.64,43.53,43.54,23237.0,33.3938,33.3938,33.3097,33.3173,23237.0
2019-07-23 11:50:00,43.54,43.56,43.53,43.54,26292.0,33.3173,33.3326,33.3097,33.3173,26292.0
2019-07-23 11:55:00,43.54,43.6,43.52,43.55,17154.0,33.3173,33.3632,33.302,33.325,17154.0
2019-07-23 12:00:00,43.55,43.59,43.53,43.57,13685.0,33.325,33.3556,33.3097,33.3403,13685.0
2019-07-23 12:05:00,43.57,43.59,43.55,43.55,14073.0,33.3403,33.3556,33.325,33.325,14073.0
2019-07-23 12:10:00,43.56,43.59,43.56,43.58,14749.0,33.3326,33.3556,33.3326,33.3479,14749.0
2019-07-23 12:15:00,43.58,43.61,43.54,43.55,19274.0,33.3479,33.3709,33.3173,33.325,19274.0
2019-07-23 12:20:00,43.54,43.55,43.51,43.54,13948.0,33.3173,33.325,33.2944,33.3173,13948.0
2019-07-23 12:25:00,43.54,43.55,43.47,43.48,23075.0,33.3173,33.325,33.2637,33.2714,23075.0
2019-07-23 12:30:00,43.47,43.54,43.46,43.52,12018.0,33.2637,33.3173,33.2561,33.302,12018.0
2019-07-23 12:35:00,43.51,43.51,43.38,43.44,32583.0,33.2944,33.2944,33.1949,33.2408,32583.0
2019-07-23 12:40:00,43.44,43.44,43.4,43.41,12387.0,33.2408,33.2408,33.2102,33.2178,12387.0
2019-07-23 12:45:00,43.4,43.44,43.4,43.43,13336.0,33.2102,33.2408,33.2102,33.2331,13336.0
2019-07-23 12:50:00,43.43,43.44,43.35,43.38,21333.0,33.2331,33.2408,33.1719,33.1949,21333.0
2019-07-23 12:55:00,43.39,43.42,43.38,43.4,11185.0,33.2025,33.2255,33.1949,33.2102,11185.0
2019-07-23 13:00:00,43.4,43.44,43.4,43.41,16417.0,33.2102,33.2408,33.2102,33.2178,16417.0
2019-07-23 13:05:00,43.42,43.42,43.36,43.38,11686.0,33.2255,33.2255,33.1796,33.1949,11686.0
2019-07-23 13:10:00,43.38,43.39,43.36,43.37,8535.0,33.1949,33.2025,33.1796,33.1872,8535.0
2019-07-23 13:15:00,43.36,43.4,43.35,43.4,16464.0,33.1796,33.2102,33.1719,33.2102,16464.0
2019-07-23 13:20:00,43.4,43.45,43.4,43.43,11130.0,33.2102,33.2484,33.2102,33.2331,11130.0
2019-07-23 13:25:00,43.43,43.43,43.4,43.42,8615.0,33.2331,33.2331,33.2102,33.2255,8615.0
2019-07-23 13:30:00,43.43,43.5,43.42,43.49,10244.0,33.2331,33.2867,33.2255,33.279,10244.0
2019-07-23 13:35:00,43.48,43.5,43.44,43.46,16172.0,33.2714,33.2867,33.2408,33.2561,16172.0
2019-07-23 13:40:00,43.46,43.52,43.44,43.5,19128.0,33.2561,33.302,33.2408,33.2867,19128.0
2019-07-23 13:45:00,43.5,43.55,43.49,43.51,13135.0,33.2867,33.325,33.279,33.2944,13135.0
2019-07-23 13:50:00,43.52,43.52,43.45,43.47,12305.0,33.302,33.302,33.2484,33.2637,12305.0
2019-07-23 13:55:00,43.46,43.56,43.45,43.52,16478.0,33.2561,33.3326,33.2484,33.302,16478.0
2019-07-23 14:00:00,43.53,43.55,43.52,43.55,14941.0,33.3097,33.325,33.302,33.325,14941.0
2019-07-23 14:05:00,43.54,43.54,43.51,43.53,19378.0,33.3173,33.3173,33.2944,33.3097,19378.0
2019-07-23 14:10:00,43.53,43.58,43.52,43.56,22692.0,33.3097,33.3479,33.302,33.3326,22692.0
2019-07-23 14:15:00,43.56,43.58,43.54,43.57,10501.0,33.3326,33.3479,33.3173,33.3403,10501.0
2019-07-23 14:20:00,43.57,43.57,43.53,43.54,13727.0,33.3403,33.3403,33.3097,33.3173,13727.0
2019-07-23 14:25:00,43.54,43.56,43.5,43.54,15058.0,33.3173,33.3326,33.2867,33.3173,15058.0
2019-07-23 14:30:00,43.56,43.59,43.55,43.56,14135.0,33.3326,33.3556,33.325,33.3326,14135.0
2019-07-23 14:35:00,43.56,43.59,43.54,43.54,26404.0,33.3326,33.3556,33.3173,33.3173,26404.0
2019-07-23 14:40:00,43.55,43.57,43.51,43.57,19011.0,33.325,33.3403,33.2944,33.3403,19011.0
2019-07-23 14:45:00,43.57,43.6,43.56,43.56,19130.0,33.3403,33.3632,33.3326,33.3326,19130.0
2019-07-23 14:50:00,43.55,43.56,43.52,43.52,17488.0,33.325,33.3326,33.302,33.302,17488.0
2019-07-23 14:55:00,43.52,43.52,43.49,43.51,14166.0,33.302,33.302,33.279,33.2944,14166.0
2019-07-23 15:00:00,43.51,43.54,43.5,43.53,25758.0,33.2944,33.3173,33.2867,33.3097,25758.0
2019-07-23 15:05:00,43.53,43.55,43.51,43.55,19483.0,33.3097,33.325,33.2944,33.325,19483.0
2019-07-23 15:10:00,43.54,43.58,43.54,43.58,17335.0,33.3173,33.3479,33.3173,33.3479,17335.0
2019-07-23 15:15:00,43.58,43.59,43.55,43.55,18254.0,33.3479,33.3556,33.325,33.325,18254.0
2019-07-23 15:20:00,43.55,43.57,43.54,43.57,21350.0,33.325,33.3403,33.3173,33.3403,21350.0
2019-07-23 15:25:00,43.57,43.59,43.53,43.57,23822.0,33.3403,33.3556,33.3097,33.3403,23822.0
2019-07-23 15:30:00,43.58,43.6,43.56,43.58,33754.0,33.3479,33.3632,33.3326,33.3479,33754.0
2019-07-23 15:35:00,43.57,43.62,43.55,43.59,36716.0,33.3403,33.3785,33.325,33.3556,36716.0
2019-07-23 15:40:00,43.6,43.61,43.53,43.55,31354.0,33.3632,33.3709,33.3097,33.325,31354.0
2019-07-23 15:45:00,43.55,43.56,43.47,43.48,54975.0,33.325,33.3326,33.2637,33.2714,54975.0
2019-07-23 15:50:00,43.48,43.49,43.43,43.49,77832.0,33.2714,33.279,33.2331,33.279,77832.0
2019-07-23 15:55:00,43.49,43.56,43.48,43.53,172170.0,33.279,33.3326,33.2714,33.3097,172170.0
2019-07-24 09:30:00,43.49,44.22,43.4,44.18,167525.0,33.279,33.8377,33.2102,33.807,167525.0
2019-07-24 09:35:00,44.19,44.68,44.13,44.67,102104.0,33.8147,34.1897,33.7688,34.182,102104.0
2019-07-24 09:40:00,44.68,44.71,44.42,44.51,42339.0,34.1897,34.2126,33.9907,34.0596,42339.0
2019-07-24 09:45:00,44.49,44.65,44.43,44.44,59674.0,34.0443,34.1667,33.9983,34.006,59674.0
2019-07-24 09:50:00,44.43,44.56,44.4,44.47,49961.0,33.9983,34.0978,33.9754,34.029,49961.0
2019-07-24 09:55:00,44.47,44.52,44.28,44.4,58638.0,34.029,34.0672,33.8836,33.9754,58638.0
2019-07-24 10:00:00,44.41,44.42,44.2,44.22,56476.0,33.983,33.9907,33.8224,33.8377,56476.0
2019-07-24 10:05:00,44.22,44.22,44.09,44.2,72517.0,33.8377,33.8377,33.7382,33.8224,72517.0
2019-07-24 10:10:00,44.21,44.44,44.2,44.39,60595.0,33.83,34.006,33.8224,33.9677,60595.0
2019-07-24 10:15:00,44.38,44.54,44.37,44.53,60919.0,33.9601,34.0825,33.9524,34.0749,60919.0
2019-07-24 10:20:00,44.53,44.61,44.48,44.58,96355.0,34.0749,34.1361,34.0366,34.1131,96355.0
2019-07-24 10:25:00,44.57,44.61,44.52,44.57,79270.0,34.1055,34.1361,34.0672,34.1055,79270.0
2019-07-24 10:30:00,44.57,44.68,44.54,44.64,67475.0,34.1055,34.1897,34.0825,34.159,67475.0
2019-07-24 10:35:00,44.64,44.64,44.45,44.53,134204.0,34.159,34.159,34.0137,34.0749,134204.0
2019-07-24 10:40:00,44.53,44.53,44.4,44.45,35516.0,34.0749,34.0749,33.9754,34.0137,35516.0
2019-07-24 10:45:00,44.45,44.47,44.39,44.4,49833.0,34.0137,34.029,33.9677,33.9754,49833.0
2019-07-24 10:50:00,44.4,44.41,44.34,44.39,43936.0,33.9754,33.983,33.9295,33.9677,43936.0
2019-07-24 10:55:00,44.39,44.48,44.37,44.48,47373.0,33.9677,34.0366,33.9524,34.0366,47373.0
2019-07-24 11:00:00,44.48,44.51,44.41,44.46,54854.0,34.0366,34.0596,33.983,34.0213,54854.0
2019-07-24 11:05:00,44.46,44.58,44.41,44.56,122525.0,34.0213,34.1131,33.983,34.0978,122525.0
2019-07-24 11:10:00,44.56,44.56,44.45,44.5,25506.0,34.0978,34.0978,34.0137,34.0519,25506.0
2019-07-24 11:15:00,44.5,44.53,44.38,44.39,38026.0,34.0519,34.0749,33.9601,33.9677,38026.0
2019-07-24 11:20:00,44.39,44.43,44.34,44.37,41230.0,33.9677,33.9983,33.9295,33.9524,41230.0
2019-07-24 11:25:00,44.38,44.41,44.33,44.41,31796.0,33.9601,33.983,33.9218,33.983,31796.0
2019-07-24 11:30:00,44.4,44.41,44.19,44.21,74252.0,33.9754,33.983,33.8147,33.83,74252.0
2019-07-24 11:35:00,44.2,44.3,44.17,44.3,39386.0,33.8224,33.8989,33.7994,33.8989,39386.0
2019-07-24 11:40:00,44.3,44.34,44.25,44.26,23989.0,33.8989,33.9295,33.8606,33.8683,23989.0
2019-07-24 11:45:00,44.26,44.3,44.22,44.22,22247.0,33.8683,33.8989,33.8377,33.8377,22247.0
2019-07-24 11:50:00,44.23,44.32,44.21,44.27,38766.0,33.8453,33.9142,33.83,33.8759,38766.0
2019-07-24 11:55:00,44.27,44.28,44.18,44.19,17194.0,33.8759,33.8836,33.807,33.8147,17194.0
2019-07-24 12:00:00,44.19,44.23,44.17,44.18,34470.0,33.8147,33.8453,33.7994,33.807,34470.0
2019-07-24 12:05:00,44.16,44.17,44.11,44.16,22861.0,33.7917,33.7994,33.7535,33.7917,22861.0
2019-07-24 12:10:00,44.15,44.21,44.12,44.19,31463.0,33.7841,33.83,33.7611,33.8147,31463.0
2019-07-24 12:15:00,44.18,44.3,44.17,44.29,34142.0,33.807,33.8989,33.7994,33.8912,34142.0
2019-07-24 12:20:00,44.29,44.33,44.24,44.27,28778.0,33.8912,33.9218,33.853,33.8759,28778.0
2019-07-24 12:25:00,44.26,44.3,44.25,44.26,20941.0,33.8683,33.8989,33.8606,33.8683,20941.0
2019-07-24 12:30:00,44.26,44.29,44.24,44.25,18459.0,33.8683,33.8912,33.853,33.8606,18459.0
2019-07-24 12:35:00,44.25,44.25,44.18,44.19,13828.0,33.8606,33.8606,33.807,33.8147,13828.0
2019-07-24 12:40:00,44.19,44.2,44.1,44.15,32518.0,33.8147,33.8224,33.7458,33.7841,32518.0
2019-07-24 12:45:00,44.15,44.2,44.13,44.18,15486.0,33.7841,33.8224,33.7688,33.807,15486.0
2019-07-24 12:50:00,44.18,44.22,44.15,44.21,23188.0,33.807,33.8377,33.7841,33.83,23188.0
2019-07-24 12:55:00,44.22,44.29,44.22,44.28,22382.0,33.8377,33.8912,33.8377,33.8836,22382.0
2019-07-24 13:00:00,44.29,44.31,44.25,44.3,17956.0,33.8912,33.9065,33.8606,33.8989,17956.0
2019-07-24 13:05:00,44.31,44.33,44.25,44.26,14327.0,33.9065,33.9218,33.8606,33.8683,14327.0
2019-07-24 13:10:00,44.26,44.3,44.25,44.26,24171.0,33.8683,33.8989,33.8606,33.8683,24171.0
2019-07-24 13:15:00,44.26,44.31,44.26,44.3,15543.0,33.8683,33.9065,33.8683,33.8989,15543.0
2019-07-24 13:20:00,44.3,44.3,44.23,44.25,13291.0,33.8989,33.8989,33.8453,33.8606,13291.0
2019-07-24 13:25:00,44.25,44.27,44.23,44.26,16609.0,33.8606,33.8759,33.8453,33.8683,16609.0
2019-07-24 13:30:00,44.25,44.28,44.21,44.28,20801.0,33.8606,33.8836,33.83,33.8836,20801.0
2019-07-24 13:35:00,44.28,44.29,44.24,44.24,16636.0,33.8836,33.8912,33.853,33.853,16636.0
2019-07-24 13:40:00,44.25,44.27,44.17,44.18,31384.0,33.8606,33.8759,33.7994,33.807,31384.0
2019-07-24 13:45:00,44.17,44.17,44.07,44.08,34521.0,33.7994,33.7994,33.7229,33.7305,34521.0
2019-07-24 13:50:00,44.08,44.12,44.06,44.12,12649.0,33.7305,33.7611,33.7152,33.7611,12649.0
2019-07-24 13:55:00,44.12,44.15,44.08,44.11,26455.0,33.7611,33.7841,33.7305,33.7535,26455.0
2019-07-24 14:00:00,44.11,44.16,44.1,44.12,21162.0,33.7535,33.7917,33.7458,33.7611,21162.0
2019-07-24 14:05:00,44.12,44.13,44.08,44.11,18416.0,33.7611,33.7688,33.7305,33.7535,18416.0
2019-07-24 14:10:00,44.11,44.14,44.1,44.11,15603.0,33.7535,33.7764,33.7458,33.7535,15603.0
2019-07-24 14:15:00,44.11,44.2,44.11,44.18,35445.0,33.7535,33.8224,33.7535,33.807,35445.0
2019-07-24 14:20:00,44.18,44.21,44.16,44.2,22191.0,33.807,33.83,33.7917,33.8224,22191.0
2019-07-24 14:25:00,44.21,44.3,44.2,44.25,39636.0,33.83,33.8989,33.8224,33.8606,39636.0
2019-07-24 14:30:00,44.26,44.28,44.24,44.27,33182.0,33.8683,33.8836,33.853,33.8759,33182.0
2019-07-24 14:35:00,44.28,44.29,44.25,44.26,25086.0,33.8836,33.8912,33.8606,33.8683,25086.0
2019-07-24 14:40:00,44.27,44.29,44.24,44.26,30985.0,33.8759,33.8912,33.853,33.8683,30985.0
2019-07-24 14:45:00,44.27,44.3,44.26,44.3,19228.0,33.8759,33.8989,33.8683,33.8989,19228.0
2019-07-24 14:50:00,44.3,44.33,44.27,44.29,29862.0,33.8989,33.9218,33.8759,33.8912,29862.0
2019-07-24 14:55:00,44.29,44.35,44.28,44.34,30977.0,33.8912,33.9371,33.8836,33.9295,30977.0
2019-07-24 15:00:00,44.33,44.34,44.28,44.28,18336.0,33.9218,33.9295,33.8836,33.8836,18336.0
2019-07-24 15:05:00,44.29,44.29,44.24,44.27,26916.0,33.8912,33.8912,33.853,33.8759,26916.0
2019-07-24 15:10:00,44.27,44.31,44.25,44.27,37533.0,33.8759,33.9065,33.8606,33.8759,37533.0
2019-07-24 15:15:00,44.27,44.29,44.24,44.29,32198.0,33.8759,33.8912,33.853,33.8912,32198.0
2019-07-24 15:20:00,44.29,44.3,44.27,44.29,27192.0,33.8912,33.8989,33.8759,33.8912,27192.0
2019-07-24 15:25:00,44.29,44.36,44.28,44.34,44466.0,33.8912,33.9448,33.8836,33.9295,44466.0
2019-07-24 15:30:00,44.33,44.38,44.31,44.35,48468.0,33.9218,33.9601,33.9065,33.9371,48468.0
2019-07-24 15:35:00,44.36,44.41,44.31,44.41,74779.0,33.9448,33.983,33.9065,33.983,74779.0
2019-07-24 15:40:00,44.41,44.41,44.35,44.35,69879.0,33.983,33.983,33.9371,33.9371,69879.0
2019-07-24 15:45:00,44.35,44.36,44.21,44.26,101909.0,33.9371,33.9448,33.83,33.8683,101909.0
2019-07-24 15:50:00,44.26,44.27,44.19,44.2,89816.0,33.8683,33.8759,33.8147,33.8224,89816.0
2019-07-24 15:55:00,44.2,44.22,44.06,44.13,258317.0,33.8224,33.8377,33.7152,33.7688,258317.0
2019-07-25 09:30:00,44.2,44.88,44.18,44.85,138922.0,33.8224,34.3427,33.807,34.3197,138922.0
2019-07-25 09:35:00,44.87,45.74,44.85,45.47,158718.0,34.335,35.0008,34.3197,34.7942,158718.0
2019-07-25 09:40:00,45.45,45.8,45.41,45.66,264119.0,34.7789,35.0467,34.7483,34.9396,264119.0
2019-07-25 09:45:00,45.66,45.83,45.53,45.69,174596.0,34.9396,35.0696,34.8401,34.9625,174596.0
2019-07-25 09:50:00,45.69,45.71,45.33,45.4,233335.0,34.9625,34.9778,34.687,34.7406,233335.0
2019-07-25 09:55:00,45.41,45.65,45.23,45.59,143939.0,34.7483,34.9319,34.6105,34.886,143939.0
2019-07-25 10:00:00,45.58,46.0,45.58,45.97,197193.0,34.8783,35.1997,34.8783,35.1768,197193.0
2019-07-25 10:05:00,45.97,46.17,45.85,45.95,113679.0,35.1768,35.3298,35.0849,35.1615,113679.0
2019-07-25 10:10:00,45.93,46.08,45.93,45.98,74257.0,35.1462,35.2609,35.1462,35.1844,74257.0
2019-07-25 10:15:00,45.97,46.01,45.89,46.0,83831.0,35.1768,35.2074,35.1156,35.1997,83831.0
2019-07-25 10:20:00,46.0,46.11,45.98,46.01,84433.0,35.1997,35.2839,35.1844,35.2074,84433.0
2019-07-25 10:25:00,46.01,46.01,45.84,45.9,59312.0,35.2074,35.2074,35.0773,35.1232,59312.0
2019-07-25 10:30:00,45.9,45.91,45.72,45.86,71105.0,35.1232,35.1309,34.9855,35.0926,71105.0
2019-07-25 10:35:00,45.87,45.94,45.74,45.75,64238.0,35.1003,35.1538,35.0008,35.0084,64238.0
2019-07-25 10:40:00,45.75,45.84,45.51,45.82,154801.0,35.0084,35.0773,34.8248,35.062,154801.0
2019-07-25 10:45:00,45.81,45.89,45.71,45.73,75136.0,35.0543,35.1156,34.9778,34.9931,75136.0
2019-07-25 10:50:00,45.73,45.88,45.71,45.8,60430.0,34.9931,35.1079,34.9778,35.0467,60430.0
2019-07-25 10:55:00,45.81,45.95,45.79,45.95,60093.0,35.0543,35.1615,35.039,35.1615,60093.0
2019-07-25 11:00:00,45.95,46.01,45.91,45.95,62737.0,35.1615,35.2074,35.1309,35.1615,62737.0
2019-07-25 11:05:00,45.95,45.98,45.84,45.84,45808.0,35.1615,35.1844,35.0773,35.0773,45808.0
2019-07-25 11:10:00,45.85,45.98,45.85,45.98,40363.0,35.0849,35.1844,35.0849,35.1844,40363.0
2019-07-25 11:15:00,45.98,46.01,45.93,45.97,75544.0,35.1844,35.2074,35.1462,35.1768,75544.0
2019-07-25 11:20:00,45.97,46.08,45.92,46.04,90388.0,35.1768,35.2609,35.1385,35.2303,90388.0
2019-07-25 11:25:00,46.05,46.12,46.0,46.01,56240.0,35.238,35.2916,35.1997,35.2074,56240.0
2019-07-25 11:30:00,46.0,46.0,45.91,45.92,30772.0,35.1997,35.1997,35.1309,35.1385,30772.0
2019-07-25 11:35:00,45.91,45.94,45.87,45.94,37477.0,35.1309,35.1538,35.1003,35.1538,37477.0
2019-07-25 11:40:00,45.94,45.94,45.66,45.66,50985.0,35.1538,35.1538,34.9396,34.9396,50985.0
2019-07-25 11:45:00,45.66,45.67,45.45,45.46,62591.0,34.9396,34.9472,34.7789,34.7865,62591.0
2019-07-25 11:50:00,45.46,45.47,45.2,45.39,149623.0,34.7865,34.7942,34.5876,34.733,149623.0
2019-07-25 11:55:00,45.39,45.39,45.18,45.25,66067.0,34.733,34.733,34.5723,34.6258,66067.0
2019-07-25 12:00:00,45.25,45.44,45.23,45.4,45474.0,34.6258,34.7712,34.6105,34.7406,45474.0
2019-07-25 12:05:00,45.39,45.49,45.38,45.4,33011.0,34.733,34.8095,34.7253,34.7406,33011.0
2019-07-25 12:10:00,45.4,45.48,45.37,45.37,48253.0,34.7406,34.8018,34.7176,34.7176,48253.0
2019-07-25 12:15:00,45.36,45.5,45.35,45.5,27762.0,34.71,34.8171,34.7023,34.8171,27762.0
2019-07-25 12:20:00,45.48,45.51,45.43,45.51,36442.0,34.8018,34.8248,34.7636,34.8248,36442.0
2019-07-25 12:25:00,45.5,45.54,45.46,45.49,32713.0,34.8171,34.8477,34.7865,34.8095,32713.0
2019-07-25 12:30:00,45.49,45.54,45.46,45.51,35275.0,34.8095,34.8477,34.7865,34.8248,35275.0
2019-07-25 12:35:00,45.5,45.52,45.45,45.51,27356.0,34.8171,34.8324,34.7789,34.8248,27356.0
2019-07-25 12:40:00,45.5,45.5,45.34,45.41,35839.0,34.8171,34.8171,34.6947,34.7483,35839.0
2019-07-25 12:45:00,45.41,45.43,45.4,45.42,25623.0,34.7483,34.7636,34.7406,34.7559,25623.0
2019-07-25 12:50:00,45.41,45.48,45.41,45.45,22653.0,34.7483,34.8018,34.7483,34.7789,22653.0
2019-07-25 12:55:00,45.45,45.5,45.44,45.48,23217.0,34.7789,34.8171,34.7712,34.8018,23217.0
2019-07-25 13:00:00,45.49,45.5,45.44,45.44,19427.0,34.8095,34.8171,34.7712,34.7712,19427.0
2019-07-25 13:05:00,45.42,45.56,45.42,45.53,25409.0,34.7559,34.863,34.7559,34.8401,25409.0
2019-07-25 13:10:00,45.53,45.56,45.5,45.55,20561.0,34.8401,34.863,34.8171,34.8554,20561.0
2019-07-25 13:15:00,45.55,45.62,45.54,45.59,38233.0,34.8554,34.909,34.8477,34.886,38233.0
2019-07-25 13:20:00,45.59,45.68,45.58,45.68,23433.0,34.886,34.9549,34.8783,34.9549,23433.0
2019-07-25 13:25:00,45.68,45.75,45.67,45.75,22799.0,34.9549,35.0084,34.9472,35.0084,22799.0
2019-07-25 13:30:00,45.75,45.78,45.69,45.72,30796.0,35.0084,35.0314,34.9625,34.9855,30796.0
2019-07-25 13:35:00,45.72,45.75,45.68,45.7,19340.0,34.9855,35.0084,34.9549,34.9702,19340.0
2019-07-25 13:40:00,45.7,45.75,45.66,45.75,17198.0,34.9702,35.0084,34.9396,35.0084,17198.0
2019-07-25 13:45:00,45.75,45.75,45.68,45.69,31925.0,35.0084,35.0084,34.9549,34.9625,31925.0
2019-07-25 13:50:00,45.69,45.69,45.59,45.64,20665.0,34.9625,34.9625,34.886,34.9243,20665.0
2019-07-25 13:55:00,45.64,45.67,45.6,45.63,22711.0,34.9243,34.9472,34.8936,34.9166,22711.0
2019-07-25 14:00:00,45.63,45.71,45.63,45.71,23618.0,34.9166,34.9778,34.9166,34.9778,23618.0
2019-07-25 14:05:00,45.7,45.74,45.66,45.73,22088.0,34.9702,35.0008,34.9396,34.9931,22088.0
2019-07-25 14:10:00,45.74,45.84,45.72,45.8,37168.0,35.0008,35.0773,34.9855,35.0467,37168.0
2019-07-25 14:15:00,45.8,45.89,45.8,45.88,22425.0,35.0467,35.1156,35.0467,35.1079,22425.0
2019-07-25 14:20:00,45.88,45.98,45.87,45.97,37901.0,35.1079,35.1844,35.1003,35.1768,37901.0
2019-07-25 14:25:00,45.96,45.97,45.89,45.89,22994.0,35.1691,35.1768,35.1156,35.1156,22994.0
2019-07-25 14:30:00,45.89,45.89,45.83,45.83,22912.0,35.1156,35.1156,35.0696,35.0696,22912.0
2019-07-25 14:35:00,45.83,45.88,45.82,45.84,26644.0,35.0696,35.1079,35.062,35.0773,26644.0
2019-07-25 14:40:00,45.84,45.86,45.77,45.84,47796.0,35.0773,35.0926,35.0237,35.0773,47796.0
2019-07-25 14:45:00,45.84,45.86,45.82,45.85,18811.0,35.0773,35.0926,35.062,35.0849,18811.0
2019-07-25 14:50:00,45.85,45.89,45.83,45.86,29228.0,35.0849,35.1156,35.0696,35.0926,29228.0
2019-07-25 14:55:00,45.86,45.89,45.85,45.86,28430.0,35.0926,35.1156,35.0849,35.0926,28430.0
2019-07-25 15:00:00,45.85,45.94,45.83,45.89,65454.0,35.0849,35.1538,35.0696,35.1156,65454.0
2019-07-25 15:05:00,45.88,45.9,45.85,45.86,34676.0,35.1079,35.1232,35.0849,35.0926,34676.0
2019-07-25 15:10:00,45.86,45.91,45.85,45.87,36932.0,35.0926,35.1309,35.0849,35.1003,36932.0
2019-07-25 15:15:00,45.86,45.88,45.83,45.86,46073.0,35.0926,35.1079,35.0696,35.0926,46073.0
2019-07-25 15:20:00,45.86,45.86,45.76,45.8,51301.0,35.0926,35.0926,35.0161,35.0467,51301.0
2019-07-25 15:25:00,45.8,45.91,45.8,45.89,44203.0,35.0467,35.1309,35.0467,35.1156,44203.0
2019-07-25 15:30:00,45.89,45.96,45.88,45.96,64968.0,35.1156,35.1691,35.1079,35.1691,64968.0
2019-07-25 15:35:00,45.96,45.98,45.93,45.94,76358.0,35.1691,35.1844,35.1462,35.1538,76358.0
2019-07-25 15:40:00,45.93,46.0,45.89,45.98,99447.0,35.1462,35.1997,35.1156,35.1844,99447.0
2019-07-25 15:45:00,45.98,46.02,45.97,45.98,86673.0,35.1844,35.215,35.1768,35.1844,86673.0
2019-07-25 15:50:00,45.98,46.08,45.95,46.06,185187.0,35.1844,35.2609,35.1615,35.2456,185187.0
2019-07-25 15:55:00,46.06,46.07,45.92,45.98,287330.0,35.2456,35.2533,35.1385,35.1844,287330.0
2019-07-26 09:30:00,45.9,45.92,45.32,45.51,130190.0,35.1232,35.1385,34.6794,34.8248,130190.0
2019-07-26 09:35:00,45.5,45.51,44.89,44.94,187169.0,34.8171,34.8248,34.3503,34.3886,187169.0
2019-07-26 09:40:00,45.05,45.17,45.0,45.06,78728.0,34.4728,34.5646,34.4345,34.4804,78728.0
2019-07-26 09:45:00,45.08,45.08,44.9,45.02,95035.0,34.4957,34.4957,34.358,34.4498,95035.0
2019-07-26 09:50:00,45.03,45.12,44.95,45.08,47279.0,34.4575,34.5263,34.3963,34.4957,47279.0
2019-07-26 09:55:00,45.08,45.11,44.98,45.03,43066.0,34.4957,34.5187,34.4192,34.4575,43066.0
2019-07-26 10:00:00,45.03,45.03,44.79,44.89,46918.0,34.4575,34.4575,34.2738,34.3503,46918.0
2019-07-26 10:05:00,44.9,44.94,44.8,44.94,32541.0,34.358,34.3886,34.2815,34.3886,32541.0
2019-07-26 10:10:00,44.95,45.15,44.95,45.12,84600.0,34.3963,34.5493,34.3963,34.5263,84600.0
2019-07-26 10:15:00,45.12,45.16,45.07,45.1,37485.0,34.5263,34.557,34.4881,34.511,37485.0
2019-07-26 10:20:00,45.1,45.13,44.95,44.95,45563.0,34.511,34.534,34.3963,34.3963,45563.0
2019-07-26 10:25:00,44.94,45.13,44.85,45.11,76825.0,34.3886,34.534,34.3197,34.5187,76825.0
2019-07-26 10:30:00,45.1,45.23,45.07,45.17,52043.0,34.511,34.6105,34.4881,34.5646,52043.0
2019-07-26 10:35:00,45.18,45.19,45.1,45.11,35779.0,34.5723,34.5799,34.511,34.5187,35779.0
2019-07-26 10:40:00,45.11,45.2,45.11,45.15,88923.0,34.5187,34.5876,34.5187,34.5493,88923.0
2019-07-26 10:45:00,45.15,45.35,45.11,45.34,58409.0,34.5493,34.7023,34.5187,34.6947,58409.0
2019-07-26 10:50:00,45.36,45.43,45.31,45.33,48458.0,34.71,34.7636,34.6717,34.687,48458.0
2019-07-26 10:55:00,45.34,45.45,45.33,45.37,27704.0,34.6947,34.7789,34.687,34.7176,27704.0
2019-07-26 11:00:00,45.37,45.46,45.36,45.44,25927.0,34.7176,34.7865,34.71,34.7712,25927.0
2019-07-26 11:05:00,45.44,45.44,45.28,45.28,23399.0,34.7712,34.7712,34.6488,34.6488,23399.0
2019-07-26 11:10:00,45.29,45.31,45.25,45.26,20046.0,34.6564,34.6717,34.6258,34.6335,20046.0
2019-07-26 11:15:00,45.26,45.29,45.23,45.25,20511.0,34.6335,34.6564,34.6105,34.6258,20511.0
2019-07-26 11:20:00,45.25,45.3,45.23,45.23,32478.0,34.6258,34.6641,34.6105,34.6105,32478.0
2019-07-26 11:25:00,45.24,45.24,45.18,45.18,28014.0,34.6182,34.6182,34.5723,34.5723,28014.0
2019-07-26 11:30:00,45.19,45.25,45.15,45.16,20614.0,34.5799,34.6258,34.5493,34.557,20614.0
2019-07-26 11:35:00,45.16,45.23,45.16,45.22,22085.0,34.557,34.6105,34.557,34.6029,22085.0
2019-07-26 11:40:00,45.23,45.23,45.15,45.2,20189.0,34.6105,34.6105,34.5493,34.5876,20189.0
2019-07-26 11:45:00,45.2,45.28,45.17,45.27,32640.0,34.5876,34.6488,34.5646,34.6411,32640.0
2019-07-26 11:50:00,45.27,45.36,45.27,45.36,18729.0,34.6411,34.71,34.6411,34.71,18729.0
2019-07-26 11:55:00,45.36,45.4,45.33,45.39,16432.0,34.71,34.7406,34.687,34.733,16432.0
2019-07-26 12:00:00,45.39,45.42,45.38,45.41,25324.0,34.733,34.7559,34.7253,34.7483,25324.0
2019-07-26 12:05:00,45.41,45.42,45.34,45.37,20031.0,34.7483,34.7559,34.6947,34.7176,20031.0
2019-07-26 12:10:00,45.38,45.39,45.31,45.34,22960.0,34.7253,34.733,34.6717,34.6947,22960.0
2019-07-26 12:15:00,45.34,45.35,45.27,45.28,20413.0,34.6947,34.7023,34.6411,34.6488,20413.0
2019-07-26 12:20:00,45.29,45.32,45.25,45.28,26711.0,34.6564,34.6794,34.6258,34.6488,26711.0
2019-07-26 12:25:00,45.27,45.31,45.24,45.27,31593.0,34.6411,34.6717,34.6182,34.6411,31593.0
2019-07-26 12:30:00,45.27,45.27,45.23,45.25,13629.0,34.6411,34.6411,34.6105,34.6258,13629.0
2019-07-26 12:35:00,45.25,45.27,45.24,45.27,9833.0,34.6258,34.6411,34.6182,34.6411,9833.0
2019-07-26 12:40:00,45.26,45.29,45.26,45.28,18235.0,34.6335,34.6564,34.6335,34.6488,18235.0
2019-07-26 12:45:00,45.27,45.27,45.23,45.26,12822.0,34.6411,34.6411,34.6105,34.6335,12822.0
2019-07-26 12:50:00,45.26,45.27,45.21,45.22,10167.0,34.6335,34.6411,34.5952,34.6029,10167.0
2019-07-26 12:55:00,45.22,45.26,45.2,45.22,14119.0,34.6029,34.6335,34.5876,34.6029,14119.0
2019-07-26 13:00:00,45.22,45.24,45.2,45.24,13914.0,34.6029,34.6182,34.5876,34.6182,13914.0
2019-07-26 13:05:00,45.23,45.25,45.18,45.22,20559.0,34.6105,34.6258,34.5723,34.6029,20559.0
2019-07-26 13:10:00,45.22,45.24,45.2,45.22,11207.0,34.6029,34.6182,34.5876,34.6029,11207.0
2019-07-26 13:15:00,45.22,45.23,45.19,45.22,14084.0,34.6029,34.6105,34.5799,34.6029,14084.0
2019-07-26 13:20:00,45.22,45.22,45.18,45.19,8765.0,34.6029,34.6029,34.5723,34.5799,8765.0
2019-07-26 13:25:00,45.19,45.2,45.15,45.16,15442.0,34.5799,34.5876,34.5493,34.557,15442.0
2019-07-26 13:30:00,45.16,45.29,45.15,45.16,92304.0,34.557,34.6564,34.5493,34.557,92304.0
2019-07-26 13:35:00,45.15,45.17,45.14,45.15,16614.0,34.5493,34.5646,34.5416,34.5493,16614.0
2019-07-26 13:40:00,45.15,45.16,45.12,45.14,15480.0,34.5493,34.557,34.5263,34.5416,15480.0
2019-07-26 13:45:00,45.14,45.15,45.11,45.13,17552.0,34.5416,34.5493,34.5187,34.534,17552.0
2019-07-26 13:50:00,45.13,45.17,45.11,45.15,14577.0,34.534,34.5646,34.5187,34.5493,14577.0
2019-07-26 13:55:00,45.14,45.16,45.11,45.12,16852.0,34.5416,34.557,34.5187,34.5263,16852.0
2019-07-26 14:00:00,45.11,45.17,45.11,45.12,16468.0,34.5187,34.5646,34.5187,34.5263,16468.0
2019-07-26 14:05:00,45.12,45.14,45.1,45.13,19433.0,34.5263,34.5416,34.511,34.534,19433.0
2019-07-26 14:10:00,45.13,45.15,45.1,45.11,17659.0,34.534,34.5493,34.511,34.5187,17659.0
2019-07-26 14:15:00,45.11,45.13,45.1,45.11,12504.0,34.5187,34.534,34.511,34.5187,12504.0
2019-07-26 14:20:00,45.12,45.12,45.07,45.08,40490.0,34.5263,34.5263,34.4881,34.4957,40490.0
2019-07-26 14:25:00,45.07,45.09,45.03,45.09,25932.0,34.4881,34.5034,34.4575,34.5034,25932.0
2019-07-26 14:30:00,45.09,45.09,45.04,45.05,19219.0,34.5034,34.5034,34.4651,34.4728,19219.0
2019-07-26 14:35:00,45.05,45.07,45.04,45.05,14152.0,34.4728,34.4881,34.4651,34.4728,14152.0
2019-07-26 14:40:00,45.05,45.13,45.03,45.13,13275.0,34.4728,34.534,34.4575,34.534,13275.0
2019-07-26 14:45:00,45.12,45.21,45.11,45.21,21123.0,34.5263,34.5952,34.5187,34.5952,21123.0
2019-07-26 14:50:00,45.21,45.25,45.18,45.18,17311.0,34.5952,34.6258,34.5723,34.5723,17311.0
2019-07-26 14:55:00,45.19,45.2,45.13,45.15,22732.0,34.5799,34.5876,34.534,34.5493,22732.0
2019-07-26 15:00:00,45.15,45.2,45.13,45.2,16818.0,34.5493,34.5876,34.534,34.5876,16818.0
2019-07-26 15:05:00,45.2,45.21,45.19,45.2,15139.0,34.5876,34.5952,34.5799,34.5876,15139.0
2019-07-26 15:10:00,45.2,45.22,45.18,45.22,23431.0,34.5876,34.6029,34.5723,34.6029,23431.0
2019-07-26 15:15:00,45.22,45.27,45.19,45.23,46885.0,34.6029,34.6411,34.5799,34.6105,46885.0
2019-07-26 15:20:00,45.22,45.26,45.21,45.26,21751.0,34.6029,34.6335,34.5952,34.6335,21751.0
2019-07-26 15:25:00,45.26,45.32,45.2,45.29,43788.0,34.6335,34.6794,34.5876,34.6564,43788.0
2019-07-26 15:30:00,45.29,45.33,45.28,45.32,35354.0,34.6564,34.687,34.6488,34.6794,35354.0
2019-07-26 15:35:00,45.32,45.35,45.3,45.33,37169.0,34.6794,34.7023,34.6641,34.687,37169.0
2019-07-26 15:40:00,45.33,45.33,45.27,45.29,47564.0,34.687,34.687,34.6411,34.6564,47564.0
2019-07-26 15:45:00,45.29,45.33,45.26,45.27,70666.0,34.6564,34.687,34.6335,34.6411,70666.0
2019-07-26 15:50:00,45.27,45.28,45.2,45.27,109930.0,34.6411,34.6488,34.5876,34.6411,109930.0
2019-07-26 15:55:00,45.27,45.31,45.25,45.29,201505.0,34.6411,34.6717,34.6258,34.6564,201505.0
2019-07-29 09:30:00,45.3,45.39,45.09,45.27,35099.0,34.6641,34.733,34.5034,34.6411,35099.0
2019-07-29 09:35:00,45.3,45.48,45.3,45.36,14108.0,34.6641,34.8018,34.6641,34.71,14108.0
2019-07-29 09:40:00,45.4,45.42,45.28,45.31,11451.0,34.7406,34.7559,34.6488,34.6717,11451.0
2019-07-29 09:45:00,45.31,45.44,45.3,45.44,10960.0,34.6717,34.7712,34.6641,34.7712,10960.0
2019-07-29 09:50:00,45.43,45.53,45.37,45.37,27366.0,34.7636,34.8401,34.7176,34.7176,27366.0
2019-07-29 09:55:00,45.34,45.42,45.33,45.42,11112.0,34.6947,34.7559,34.687,34.7559,11112.0
2019-07-29 10:00:00,45.41,45.41,45.13,45.16,26422.0,34.7483,34.7483,34.534,34.557,26422.0
2019-07-29 10:05:00,45.15,45.24,45.11,45.17,18230.0,34.5493,34.6182,34.5187,34.5646,18230.0
2019-07-29 10:10:00,45.17,45.2,45.03,45.07,21950.0,34.5646,34.5876,34.4575,34.4881,21950.0
2019-07-29 10:15:00,45.07,45.18,45.05,45.13,17646.0,34.4881,34.5723,34.4728,34.534,17646.0
2019-07-29 10:20:00,45.14,45.17,45.04,45.05,14703.0,34.5416,34.5646,34.4651,34.4728,14703.0
2019-07-29 10:25:00,45.06,45.11,45.01,45.01,28073.0,34.4804,34.5187,34.4422,34.4422,28073.0
2019-07-29 10:30:00,45.0,45.12,44.93,44.94,47200.0,34.4345,34.5263,34.381,34.3886,47200.0
2019-07-29 10:35:00,44.94,44.94,44.84,44.84,17201.0,34.3886,34.3886,34.3121,34.3121,17201.0
2019-07-29 10:40:00,44.86,44.92,44.85,44.9,15995.0,34.3274,34.3733,34.3197,34.358,15995.0
2019-07-29 10:45:00,44.9,44.97,44.89,44.94,20616.0,34.358,34.4116,34.3503,34.3886,20616.0
2019-07-29 10:50:00,44.95,45.03,44.94,44.94,24443.0,34.3963,34.4575,34.3886,34.3886,24443.0
2019-07-29 10:55:00,44.95,44.95,44.84,44.89,29826.0,34.3963,34.3963,34.3121,34.3503,29826.0
2019-07-29 11:00:00,44.88,44.94,44.87,44.93,20733.0,34.3427,34.3886,34.335,34.381,20733.0
2019-07-29 11:05:00,44.93,44.99,44.91,44.97,13234.0,34.381,34.4269,34.3657,34.4116,13234.0
2019-07-29 11:10:00,44.96,45.02,44.94,45.0,14936.0,34.4039,34.4498,34.3886,34.4345,14936.0
2019-07-29 11:15:00,45.0,45.0,44.87,44.91,30552.0,34.4345,34.4345,34.335,34.3657,30552.0
2019-07-29 11:20:00,44.91,44.93,44.88,44.9,13684.0,34.3657,34.381,34.3427,34.358,13684.0
2019-07-29 11:25:00,44.9,44.99,44.9,44.97,12817.0,34.358,34.4269,34.358,34.4116,12817.0
2019-07-29 11:30:00,44.97,44.99,44.94,44.96,12129.0,34.4116,34.4269,34.3886,34.4039,12129.0
2019-07-29 11:35:00,44.95,45.03,44.95,45.02,14041.0,34.3963,34.4575,34.3963,34.4498,14041.0
2019-07-29 11:40:00,45.01,45.06,45.0,45.05,13775.0,34.4422,34.4804,34.4345,34.4728,13775.0
2019-07-29 11:45:00,45.05,45.05,45.0,45.0,7751.0,34.4728,34.4728,34.4345,34.4345,7751.0
2019-07-29 11:50:00,45.01,45.02,44.97,44.97,8164.0,34.4422,34.4498,34.4116,34.4116,8164.0
2019-07-29 11:55:00,44.98,45.03,44.97,44.99,13690.0,34.4192,34.4575,34.4116,34.4269,13690.0
2019-07-29 12:00:00,44.98,44.98,44.89,44.91,10299.0,34.4192,34.4192,34.3503,34.3657,10299.0
2019-07-29 12:05:00,44.91,44.94,44.9,44.93,15638.0,34.3657,34.3886,34.358,34.381,15638.0
2019-07-29 12:10:00,44.93,44.96,44.92,44.96,12462.0,34.381,34.4039,34.3733,34.4039,12462.0
2019-07-29 12:15:00,44.95,44.95,44.93,44.95,10309.0,34.3963,34.3963,34.381,34.3963,10309.0
2019-07-29 12:20:00,44.96,45.0,44.95,44.99,20464.0,34.4039,34.4345,34.3963,34.4269,20464.0
2019-07-29 12:25:00,44.98,45.0,44.96,44.98,19267.0,34.4192,34.4345,34.4039,34.4192,19267.0
2019-07-29 12:30:00,44.98,45.01,44.97,44.97,31459.0,34.4192,34.4422,34.4116,34.4116,31459.0
2019-07-29 12:35:00,44.98,44.99,44.95,44.97,10928.0,34.4192,34.4269,34.3963,34.4116,10928.0
2019-07-29 12:40:00,44.97,45.03,44.97,45.0,22872.0,34.4116,34.4575,34.4116,34.4345,22872.0
2019-07-29 12:45:00,45.0,45.01,44.96,44.97,9303.0,34.4345,34.4422,34.4039,34.4116,9303.0
2019-07-29 12:50:00,44.98,45.01,44.95,44.95,18870.0,34.4192,34.4422,34.3963,34.3963,18870.0
2019-07-29 12:55:00,44.95,44.96,44.93,44.95,31090.0,34.3963,34.4039,34.381,34.3963,31090.0
2019-07-29 13:00:00,44.96,44.99,44.91,44.94,73645.0,34.4039,34.4269,34.3657,34.3886,73645.0
2019-07-29 13:05:00,44.94,44.95,44.88,44.89,12914.0,34.3886,34.3963,34.3427,34.3503,12914.0
2019-07-29 13:10:00,44.89,45.0,44.89,45.0,25908.0,34.3503,34.4345,34.3503,34.4345,25908.0
2019-07-29 13:15:00,45.0,45.04,44.96,45.0,60983.0,34.4345,34.4651,34.4039,34.4345,60983.0
2019-07-29 13:20:00,45.01,45.04,44.99,45.03,9523.0,34.4422,34.4651,34.4269,34.4575,9523.0
2019-07-29 13:25:00,45.04,45.07,45.0,45.07,6780.0,34.4651,34.4881,34.4345,34.4881,6780.0
2019-07-29 13:30:00,45.06,45.08,45.02,45.03,13460.0,34.4804,34.4957,34.4498,34.4575,13460.0
2019-07-29 13:35:00,45.03,45.04,44.97,45.03,13938.0,34.4575,34.4651,34.4116,34.4575,13938.0
2019-07-29 13:40:00,45.03,45.04,45.0,45.02,7432.0,34.4575,34.4651,34.4345,34.4498,7432.0
2019-07-29 13:45:00,45.03,45.06,45.02,45.04,10951.0,34.4575,34.4804,34.4498,34.4651,10951.0
2019-07-29 13:50:00,45.03,45.07,45.03,45.07,10145.0,34.4575,34.4881,34.4575,34.4881,10145.0
2019-07-29 13:55:00,45.07,45.1,45.05,45.05,11964.0,34.4881,34.511,34.4728,34.4728,11964.0
2019-07-29 14:00:00,45.06,45.06,45.04,45.05,21087.0,34.4804,34.4804,34.4651,34.4728,21087.0
2019-07-29 14:05:00,45.05,45.05,45.0,45.03,14905.0,34.4728,34.4728,34.4345,34.4575,14905.0
2019-07-29 14:10:00,45.03,45.06,45.0,45.03,15415.0,34.4575,34.4804,34.4345,34.4575,15415.0
2019-07-29 14:15:00,45.04,45.08,45.04,45.07,14302.0,34.4651,34.4957,34.4651,34.4881,14302.0
2019-07-29 14:20:00,45.07,45.11,45.06,45.09,17773.0,34.4881,34.5187,34.4804,34.5034,17773.0
2019-07-29 14:25:00,45.09,45.09,45.05,45.08,11409.0,34.5034,34.5034,34.4728,34.4957,11409.0
2019-07-29 14:30:00,45.08,45.08,45.01,45.02,23204.0,34.4957,34.4957,34.4422,34.4498,23204.0
2019-07-29 14:35:00,45.03,45.04,45.02,45.03,4650.0,34.4575,34.4651,34.4498,34.4575,4650.0
2019-07-29 14:40:00,45.03,45.07,45.02,45.04,15229.0,34.4575,34.4881,34.4498,34.4651,15229.0
2019-07-29 14:45:00,45.05,45.06,45.01,45.04,6948.0,34.4728,34.4804,34.4422,34.4651,6948.0
2019-07-29 14:50:00,45.05,45.07,45.03,45.05,12318.0,34.4728,34.4881,34.4575,34.4728,12318.0
2019-07-29 14:55:00,45.04,45.06,45.02,45.02,8934.0,34.4651,34.4804,34.4498,34.4498,8934.0
2019-07-29 15:00:00,45.03,45.05,45.01,45.05,14332.0,34.4575,34.4728,34.4422,34.4728,14332.0
2019-07-29 15:05:00,45.06,45.11,45.05,45.09,16624.0,34.4804,34.5187,34.4728,34.5034,16624.0
2019-07-29 15:10:00,45.09,45.09,45.03,45.04,13511.0,34.5034,34.5034,34.4575,34.4651,13511.0
2019-07-29 15:15:00,45.03,45.06,45.02,45.05,20978.0,34.4575,34.4804,34.4498,34.4728,20978.0
2019-07-29 15:20:00,45.05,45.07,45.02,45.06,13165.0,34.4728,34.4881,34.4498,34.4804,13165.0
2019-07-29 15:25:00,45.05,45.06,44.98,45.01,14790.0,34.4728,34.4804,34.4192,34.4422,14790.0
2019-07-29 15:30:00,45.01,45.02,44.99,45.01,31216.0,34.4422,34.4498,34.4269,34.4422,31216.0
2019-07-29 15:35:00,45.0,45.04,45.0,45.03,17586.0,34.4345,34.4651,34.4345,34.4575,17586.0
2019-07-29 15:40:00,45.02,45.05,45.01,45.05,27059.0,34.4498,34.4728,34.4422,34.4728,27059.0
2019-07-29 15:45:00,45.05,45.06,45.0,45.04,35878.0,34.4728,34.4804,34.4345,34.4651,35878.0
2019-07-29 15:50:00,45.04,45.07,45.01,45.03,63077.0,34.4651,34.4881,34.4422,34.4575,63077.0
2019-07-29 15:55:00,45.03,45.07,45.02,45.03,132313.0,34.4575,34.4881,34.4498,34.4575,132313.0
2019-07-30 09:30:00,44.8,44.8,44.29,44.29,49414.0,34.2815,34.2815,33.8912,33.8912,49414.0
2019-07-30 09:35:00,44.3,44.64,44.3,44.58,34993.0,33.8989,34.159,33.8989,34.1131,34993.0
2019-07-30 09:40:00,44.55,44.56,44.45,44.5,12574.0,34.0902,34.0978,34.0137,34.0519,12574.0
2019-07-30 09:45:00,44.49,44.54,44.43,44.54,24657.0,34.0443,34.0825,33.9983,34.0825,24657.0
2019-07-30 09:50:00,44.55,44.61,44.48,44.54,17151.0,34.0902,34.1361,34.0366,34.0825,17151.0
2019-07-30 09:55:00,44.55,44.64,44.47,44.5,15566.0,34.0902,34.159,34.029,34.0519,15566.0
2019-07-30 10:00:00,44.5,44.57,44.49,44.49,10257.0,34.0519,34.1055,34.0443,34.0443,10257.0
2019-07-30 10:05:00,44.51,44.58,44.48,44.54,17326.0,34.0596,34.1131,34.0366,34.0825,17326.0
2019-07-30 10:10:00,44.53,44.55,44.49,44.49,23571.0,34.0749,34.0902,34.0443,34.0443,23571.0
2019-07-30 10:15:00,44.5,44.55,44.43,44.51,22655.0,34.0519,34.0902,33.9983,34.0596,22655.0
2019-07-30 10:20:00,44.51,44.52,44.47,44.52,8115.0,34.0596,34.0672,34.029,34.0672,8115.0
2019-07-30 10:25:00,44.52,44.62,44.49,44.62,22172.0,34.0672,34.1437,34.0443,34.1437,22172.0
2019-07-30 10:30:00,44.63,44.69,44.61,44.64,11914.0,34.1514,34.1973,34.1361,34.159,11914.0
2019-07-30 10:35:00,44.65,44.66,44.58,44.66,16593.0,34.1667,34.1743,34.1131,34.1743,16593.0
2019-07-30 10:40:00,44.66,44.77,44.65,44.68,7560.0,34.1743,34.2585,34.1667,34.1897,7560.0
2019-07-30 10:45:00,44.67,44.68,44.58,44.65,29155.0,34.182,34.1897,34.1131,34.1667,29155.0
2019-07-30 10:50:00,44.65,44.69,44.6,44.68,41749.0,34.1667,34.1973,34.1284,34.1897,41749.0
2019-07-30 10:55:00,44.7,44.7,44.56,44.57,13280.0,34.205,34.205,34.0978,34.1055,13280.0
2019-07-30 11:00:00,44.57,44.59,44.51,44.57,15587.0,34.1055,34.1208,34.0596,34.1055,15587.0
2019-07-30 11:05:00,44.57,44.58,44.53,44.55,11321.0,34.1055,34.1131,34.0749,34.0902,11321.0
2019-07-30 11:10:00,44.55,44.58,44.52,44.53,12210.0,34.0902,34.1131,34.0672,34.0749,12210.0
2019-07-30 11:15:00,44.54,44.66,44.52,44.66,13525.0,34.0825,34.1743,34.0672,34.1743,13525.0
2019-07-30 11:20:00,44.66,44.72,44.62,44.71,10759.0,34.1743,34.2203,34.1437,34.2126,10759.0
2019-07-30 11:25:00,44.71,44.75,44.69,44.69,14136.0,34.2126,34.2432,34.1973,34.1973,14136.0
2019-07-30 11:30:00,44.69,44.76,44.68,44.71,7497.0,34.1973,34.2509,34.1897,34.2126,7497.0
2019-07-30 11:35:00,44.71,44.77,44.7,44.76,6952.0,34.2126,34.2585,34.205,34.2509,6952.0
2019-07-30 11:40:00,44.76,44.81,44.74,44.76,23326.0,34.2509,34.2891,34.2356,34.2509,23326.0
2019-07-30 11:45:00,44.76,44.8,44.74,44.77,12011.0,34.2509,34.2815,34.2356,34.2585,12011.0
2019-07-30 11:50:00,44.77,44.8,44.76,44.8,16572.0,34.2585,34.2815,34.2509,34.2815,16572.0
2019-07-30 11:55:00,44.81,44.83,44.76,44.79,11373.0,34.2891,34.3044,34.2509,34.2738,11373.0
2019-07-30 12:00:00,44.79,44.82,44.76,44.82,25283.0,34.2738,34.2968,34.2509,34.2968,25283.0
2019-07-30 12:05:00,44.82,44.9,44.79,44.85,14120.0,34.2968,34.358,34.2738,34.3197,14120.0
2019-07-30 12:10:00,44.84,44.84,44.76,44.77,19967.0,34.3121,34.3121,34.2509,34.2585,19967.0
2019-07-30 12:15:00,44.77,44.83,44.76,44.81,8141.0,34.2585,34.3044,34.2509,34.2891,8141.0
2019-07-30 12:20:00,44.81,44.84,44.8,44.83,7401.0,34.2891,34.3121,34.2815,34.3044,7401.0
2019-07-30 12:25:00,44.83,44.84,44.81,44.83,7225.0,34.3044,34.3121,34.2891,34.3044,7225.0
2019-07-30 12:30:00,44.83,44.87,44.81,44.86,10755.0,34.3044,34.335,34.2891,34.3274,10755.0
2019-07-30 12:35:00,44.86,44.9,44.86,44.9,8529.0,34.3274,34.358,34.3274,34.358,8529.0
2019-07-30 12:40:00,44.9,44.92,44.87,44.9,18217.0,34.358,34.3733,34.335,34.358,18217.0
2019-07-30 12:45:00,44.9,44.9,44.81,44.82,15646.0,34.358,34.358,34.2891,34.2968,15646.0
2019-07-30 12:50:00,44.82,44.84,44.76,44.76,10458.0,34.2968,34.3121,34.2509,34.2509,10458.0
2019-07-30 12:55:00,44.77,44.8,44.74,44.76,8675.0,34.2585,34.2815,34.2356,34.2509,8675.0
2019-07-30 13:00:00,44.76,44.77,44.72,44.73,13669.0,34.2509,34.2585,34.2203,34.2279,13669.0
2019-07-30 13:05:00,44.73,44.73,44.64,44.71,22016.0,34.2279,34.2279,34.159,34.2126,22016.0
2019-07-30 13:10:00,44.72,44.76,44.72,44.74,16040.0,34.2203,34.2509,34.2203,34.2356,16040.0
2019-07-30 13:15:00,44.75,44.79,44.73,44.78,15495.0,34.2432,34.2738,34.2279,34.2662,15495.0
2019-07-30 13:20:00,44.78,44.79,44.77,44.78,4740.0,34.2662,34.2738,34.2585,34.2662,4740.0
2019-07-30 13:25:00,44.78,44.78,44.72,44.78,14943.0,34.2662,34.2662,34.2203,34.2662,14943.0
2019-07-30 13:30:00,44.79,44.8,44.76,44.78,8604.0,34.2738,34.2815,34.2509,34.2662,8604.0
2019-07-30 13:35:00,44.79,44.84,44.78,44.82,11038.0,34.2738,34.3121,34.2662,34.2968,11038.0
2019-07-30 13:40:00,44.81,44.84,44.79,44.82,11112.0,34.2891,34.3121,34.2738,34.2968,11112.0
2019-07-30 13:45:00,44.83,44.84,44.79,44.8,7363.0,34.3044,34.3121,34.2738,34.2815,7363.0
2019-07-30 13:50:00,44.8,44.82,44.79,44.79,5933.0,34.2815,34.2968,34.2738,34.2738,5933.0
2019-07-30 13:55:00,44.79,44.82,44.78,44.81,7577.0,34.2738,34.2968,34.2662,34.2891,7577.0
2019-07-30 14:00:00,44.81,44.84,44.8,44.84,12628.0,34.2891,34.3121,34.2815,34.3121,12628.0
2019-07-30 14:05:00,44.84,44.84,44.79,44.8,10045.0,34.3121,34.3121,34.2738,34.2815,10045.0
2019-07-30 14:10:00,44.79,44.85,44.78,44.84,8552.0,34.2738,34.3197,34.2662,34.3121,8552.0
2019-07-30 14:15:00,44.84,44.99,44.84,44.97,21158.0,34.3121,34.4269,34.3121,34.4116,21158.0
2019-07-30 14:20:00,44.97,45.01,44.97,45.01,15234.0,34.4116,34.4422,34.4116,34.4422,15234.0
2019-07-30 14:25:00,45.01,45.02,44.94,45.0,15784.0,34.4422,34.4498,34.3886,34.4345,15784.0
2019-07-30 14:30:00,45.0,45.0,44.92,44.92,8643.0,34.4345,34.4345,34.3733,34.3733,8643.0
2019-07-30 14:35:00,44.92,44.94,44.89,44.93,8726.0,34.3733,34.3886,34.3503,34.381,8726.0
2019-07-30 14:40:00,44.93,44.94,44.91,44.91,8290.0,34.381,34.3886,34.3657,34.3657,8290.0
2019-07-30 14:45:00,44.91,44.99,44.9,44.99,12066.0,34.3657,34.4269,34.358,34.4269,12066.0
2019-07-30 14:50:00,44.98,45.02,44.97,45.01,5972.0,34.4192,34.4498,34.4116,34.4422,5972.0
2019-07-30 14:55:00,45.01,45.01,44.96,44.98,12596.0,34.4422,34.4422,34.4039,34.4192,12596.0
2019-07-30 15:00:00,44.98,45.02,44.98,45.02,11623.0,34.4192,34.4498,34.4192,34.4498,11623.0
2019-07-30 15:05:00,45.03,45.06,45.01,45.05,10584.0,34.4575,34.4804,34.4422,34.4728,10584.0
2019-07-30 15:10:00,45.04,45.16,45.04,45.13,17899.0,34.4651,34.557,34.4651,34.534,17899.0
2019-07-30 15:15:00,45.13,45.13,45.1,45.12,21198.0,34.534,34.534,34.511,34.5263,21198.0
2019-07-30 15:20:00,45.12,45.14,45.09,45.1,14974.0,34.5263,34.5416,34.5034,34.511,14974.0
2019-07-30 15:25:00,45.09,45.15,45.09,45.15,17513.0,34.5034,34.5493,34.5034,34.5493,17513.0
2019-07-30 15:30:00,45.15,45.15,45.09,45.11,28297.0,34.5493,34.5493,34.5034,34.5187,28297.0
2019-07-30 15:35:00,45.1,45.13,45.07,45.07,34858.0,34.511,34.534,34.4881,34.4881,34858.0
2019-07-30 15:40:00,45.08,45.14,45.07,45.11,31520.0,34.4957,34.5416,34.4881,34.5187,31520.0
2019-07-30 15:45:00,45.1,45.11,45.03,45.06,42888.0,34.511,34.5187,34.4575,34.4804,42888.0
2019-07-30 15:50:00,45.05,45.06,45.01,45.02,51814.0,34.4728,34.4804,34.4422,34.4498,51814.0
2019-07-30 15:55:00,45.02,45.09,44.94,45.06,115288.0,34.4498,34.5034,34.3886,34.4804,115288.0
2019-07-31 09:30:00,44.99,45.01,44.64,44.72,37293.0,34.4269,34.4422,34.159,34.2203,37293.0
2019-07-31 09:35:00,44.73,44.79,44.57,44.71,20734.0,34.2279,34.2738,34.1055,34.2126,20734.0
2019-07-31 09:40:00,44.71,44.75,44.53,44.6,35999.0,34.2126,34.2432,34.0749,34.1284,35999.0
2019-07-31 09:45:00,44.63,44.67,44.53,44.65,22356.0,34.1514,34.182,34.0749,34.1667,22356.0
2019-07-31 09:50:00,44.64,44.77,44.63,44.73,16354.0,34.159,34.2585,34.1514,34.2279,16354.0
2019-07-31 09:55:00,44.7,44.76,44.62,44.65,11800.0,34.205,34.2509,34.1437,34.1667,11800.0
2019-07-31 10:00:00,44.64,44.65,44.53,44.55,26540.0,34.159,34.1667,34.0749,34.0902,26540.0
2019-07-31 10:05:00,44.54,44.55,44.45,44.51,21645.0,34.0825,34.0902,34.0137,34.0596,21645.0
2019-07-31 10:10:00,44.51,44.62,44.5,44.62,12583.0,34.0596,34.1437,34.0519,34.1437,12583.0
2019-07-31 10:15:00,44.62,44.62,44.52,44.56,13134.0,34.1437,34.1437,34.0672,34.0978,13134.0
2019-07-31 10:20:00,44.58,44.61,44.51,44.53,13411.0,34.1131,34.1361,34.0596,34.0749,13411.0
2019-07-31 10:25:00,44.52,44.56,44.51,44.52,13052.0,34.0672,34.0978,34.0596,34.0672,13052.0
2019-07-31 10:30:00,44.51,44.56,44.47,44.51,14635.0,34.0596,34.0978,34.029,34.0596,14635.0
2019-07-31 10:35:00,44.51,44.52,44.43,44.45,13289.0,34.0596,34.0672,33.9983,34.0137,13289.0
2019-07-31 10:40:00,44.45,44.49,44.41,44.44,17501.0,34.0137,34.0443,33.983,34.006,17501.0
2019-07-31 10:45:00,44.44,44.55,44.39,44.41,36517.0,34.006,34.0902,33.9677,33.983,36517.0
2019-07-31 10:50:00,44.44,44.48,44.39,44.44,17340.0,34.006,34.0366,33.9677,34.006,17340.0
2019-07-31 10:55:00,44.43,44.45,44.4,44.44,12261.0,33.9983,34.0137,33.9754,34.006,12261.0
2019-07-31 11:00:00,44.45,44.46,44.4,44.42,11311.0,34.0137,34.0213,33.9754,33.9907,11311.0
2019-07-31 11:05:00,44.41,44.5,44.41,44.49,14782.0,33.983,34.0519,33.983,34.0443,14782.0
2019-07-31 11:10:00,44.5,44.52,44.45,44.48,17583.0,34.0519,34.0672,34.0137,34.0366,17583.0
2019-07-31 11:15:00,44.48,44.56,44.45,44.5,27302.0,34.0366,34.0978,34.0137,34.0519,27302.0
2019-07-31 11:20:00,44.52,44.58,44.48,44.49,36265.0,34.0672,34.1131,34.0366,34.0443,36265.0
2019-07-31 11:25:00,44.5,44.56,44.48,44.54,12134.0,34.0519,34.0978,34.0366,34.0825,12134.0
2019-07-31 11:30:00,44.54,44.54,44.51,44.53,7851.0,34.0825,34.0825,34.0596,34.0749,7851.0
2019-07-31 11:35:00,44.52,44.58,44.48,44.57,11364.0,34.0672,34.1131,34.0366,34.1055,11364.0
2019-07-31 11:40:00,44.58,44.62,44.58,44.6,16052.0,34.1131,34.1437,34.1131,34.1284,16052.0
2019-07-31 11:45:00,44.6,44.63,44.58,44.62,7409.0,34.1284,34.1514,34.1131,34.1437,7409.0
2019-07-31 11:50:00,44.62,44.65,44.61,44.65,11309.0,34.1437,34.1667,34.1361,34.1667,11309.0
2019-07-31 11:55:00,44.65,44.68,44.6,44.63,23836.0,34.1667,34.1897,34.1284,34.1514,23836.0
2019-07-31 12:00:00,44.63,44.66,44.62,44.62,14017.0,34.1514,34.1743,34.1437,34.1437,14017.0
2019-07-31 12:05:00,44.62,44.63,44.58,44.58,8723.0,34.1437,34.1514,34.1131,34.1131,8723.0
2019-07-31 12:10:00,44.57,44.59,44.56,44.56,4039.0,34.1055,34.1208,34.0978,34.0978,4039.0
2019-07-31 12:15:00,44.57,44.57,44.53,44.53,4839.0,34.1055,34.1055,34.0749,34.0749,4839.0
2019-07-31 12:20:00,44.53,44.57,44.51,44.57,17071.0,34.0749,34.1055,34.0596,34.1055,17071.0
2019-07-31 12:25:00,44.57,44.6,44.55,44.55,8050.0,34.1055,34.1284,34.0902,34.0902,8050.0
2019-07-31 12:30:00,44.56,44.62,44.56,44.62,11794.0,34.0978,34.1437,34.0978,34.1437,11794.0
2019-07-31 12:35:00,44.62,44.63,44.56,44.62,12005.0,34.1437,34.1514,34.0978,34.1437,12005.0
2019-07-31 12:40:00,44.61,44.62,44.57,44.59,4498.0,34.1361,34.1437,34.1055,34.1208,4498.0
2019-07-31 12:45:00,44.6,44.62,44.6,44.6,6312.0,34.1284,34.1437,34.1284,34.1284,6312.0
2019-07-31 12:50:00,44.59,44.6,44.56,44.57,2987.0,34.1208,34.1284,34.0978,34.1055,2987.0
2019-07-31 12:55:00,44.58,44.58,44.56,44.58,3469.0,34.1131,34.1131,34.0978,34.1131,3469.0
2019-07-31 13:00:00,44.58,44.6,44.57,44.59,9901.0,34.1131,34.1284,34.1055,34.1208,9901.0
2019-07-31 13:05:00,44.58,44.63,44.58,44.62,10851.0,34.1131,34.1514,34.1131,34.1437,10851.0
2019-07-31 13:10:00,44.62,44.63,44.57,44.58,10582.0,34.1437,34.1514,34.1055,34.1131,10582.0
2019-07-31 13:15:00,44.58,44.61,44.55,44.61,8779.0,34.1131,34.1361,34.0902,34.1361,8779.0
2019-07-31 13:20:00,44.61,44.62,44.59,44.61,3793.0,34.1361,34.1437,34.1208,34.1361,3793.0
2019-07-31 13:25:00,44.59,44.64,44.56,44.62,12582.0,34.1208,34.159,34.0978,34.1437,12582.0
2019-07-31 13:30:00,44.62,44.62,44.55,44.55,6086.0,34.1437,34.1437,34.0902,34.0902,6086.0
2019-07-31 13:35:00,44.55,44.55,44.46,44.46,15931.0,34.0902,34.0902,34.0213,34.0213,15931.0
2019-07-31 13:40:00,44.46,44.5,44.43,44.45,16491.0,34.0213,34.0519,33.9983,34.0137,16491.0
2019-07-31 13:45:00,44.43,44.51,44.42,44.5,16437.0,33.9983,34.0596,33.9907,34.0519,16437.0
2019-07-31 13:50:00,44.49,44.5,44.38,44.39,17919.0,34.0443,34.0519,33.9601,33.9677,17919.0
2019-07-31 13:55:00,44.39,44.49,44.38,44.48,13300.0,33.9677,34.0443,33.9601,34.0366,13300.0
2019-07-31 14:00:00,44.47,44.48,44.25,44.33,32623.0,34.029,34.0366,33.8606,33.9218,32623.0
2019-07-31 14:05:00,44.34,44.4,44.27,44.3,16878.0,33.9295,33.9754,33.8759,33.8989,16878.0
2019-07-31 14:10:00,44.3,44.37,44.28,44.32,17584.0,33.8989,33.9524,33.8836,33.9142,17584.0
2019-07-31 14:15:00,44.31,44.32,44.26,44.32,12988.0,33.9065,33.9142,33.8683,33.9142,12988.0
2019-07-31 14:20:00,44.31,44.33,44.27,44.3,10395.0,33.9065,33.9218,33.8759,33.8989,10395.0
2019-07-31 14:25:00,44.31,44.36,44.26,44.27,9597.0,33.9065,33.9448,33.8683,33.8759,9597.0
2019-07-31 14:30:00,44.27,44.35,44.27,44.34,10333.0,33.8759,33.9371,33.8759,33.9295,10333.0
2019-07-31 14:35:00,44.34,44.36,44.12,44.12,26050.0,33.9295,33.9448,33.7611,33.7611,26050.0
2019-07-31 14:40:00,44.12,44.16,44.02,44.05,22754.0,33.7611,33.7917,33.6846,33.7076,22754.0
2019-07-31 14:45:00,44.03,44.09,43.84,43.87,61733.0,33.6923,33.7382,33.5469,33.5698,61733.0
2019-07-31 14:50:00,43.87,43.87,43.51,43.74,43158.0,33.5698,33.5698,33.2944,33.4704,43158.0
2019-07-31 14:55:00,43.74,43.85,43.72,43.78,25061.0,33.4704,33.5545,33.455,33.501,25061.0
2019-07-31 15:00:00,43.77,44.0,43.71,43.86,33500.0,33.4933,33.6693,33.4474,33.5622,33500.0
2019-07-31 15:05:00,43.88,44.05,43.86,44.01,36353.0,33.5775,33.7076,33.5622,33.677,36353.0
2019-07-31 15:10:00,44.02,44.02,43.92,44.01,21100.0,33.6846,33.6846,33.6081,33.677,21100.0
2019-07-31 15:15:00,44.0,44.1,43.93,44.07,36613.0,33.6693,33.7458,33.6157,33.7229,36613.0
2019-07-31 15:20:00,44.06,44.16,44.05,44.1,19760.0,33.7152,33.7917,33.7076,33.7458,19760.0
2019-07-31 15:25:00,44.11,44.19,44.11,44.13,25663.0,33.7535,33.8147,33.7535,33.7688,25663.0
2019-07-31 15:30:00,44.13,44.18,44.09,44.11,51619.0,33.7688,33.807,33.7382,33.7535,51619.0
2019-07-31 15:35:00,44.11,44.2,44.1,44.19,45821.0,33.7535,33.8224,33.7458,33.8147,45821.0
2019-07-31 15:40:00,44.17,44.21,44.11,44.21,72279.0,33.7994,33.83,33.7535,33.83,72279.0
2019-07-31 15:45:00,44.21,44.25,44.17,44.2,43804.0,33.83,33.8606,33.7994,33.8224,43804.0
2019-07-31 15:50:00,44.19,44.2,43.98,43.98,62690.0,33.8147,33.8224,33.654,33.654,62690.0
2019-07-31 15:55:00,43.99,44.04,43.89,43.9,177123.0,33.6617,33.6999,33.5851,33.5928,177123.0
2019-08-01 09:30:00,44.07,44.08,43.8,43.99,72808.0,33.7229,33.7305,33.5163,33.6617,72808.0
2019-08-01 09:35:00,43.98,43.99,43.77,43.91,31901.0,33.654,33.6617,33.4933,33.6004,31901.0
2019-08-01 09:40:00,43.89,43.89,43.66,43.67,31685.0,33.5851,33.5851,33.4091,33.4168,31685.0
2019-08-01 09:45:00,43.68,43.81,43.64,43.76,36540.0,33.4244,33.5239,33.3938,33.4857,36540.0
2019-08-01 09:50:00,43.77,43.83,43.62,43.62,39873.0,33.4933,33.5392,33.3785,33.3785,39873.0
2019-08-01 09:55:00,43.62,43.71,43.6,43.66,21575.0,33.3785,33.4474,33.3632,33.4091,21575.0
2019-08-01 10:00:00,43.68,43.82,43.67,43.82,30221.0,33.4244,33.5316,33.4168,33.5316,30221.0
2019-08-01 10:05:00,43.82,43.92,43.8,43.92,21024.0,33.5316,33.6081,33.5163,33.6081,21024.0
2019-08-01 10:10:00,43.92,43.95,43.8,43.81,22674.0,33.6081,33.631,33.5163,33.5239,22674.0
2019-08-01 10:15:00,43.82,43.9,43.78,43.86,11551.0,33.5316,33.5928,33.501,33.5622,11551.0
2019-08-01 10:20:00,43.87,44.03,43.84,43.99,16533.0,33.5698,33.6923,33.5469,33.6617,16533.0
2019-08-01 10:25:00,44.01,44.08,43.96,44.06,22097.0,33.677,33.7305,33.6387,33.7152,22097.0
2019-08-01 10:30:00,44.06,44.11,44.04,44.08,20950.0,33.7152,33.7535,33.6999,33.7305,20950.0
2019-08-01 10:35:00,44.07,44.08,43.99,44.0,20412.0,33.7229,33.7305,33.6617,33.6693,20412.0
2019-08-01 10:40:00,44.0,44.03,43.93,43.93,22660.0,33.6693,33.6923,33.6157,33.6157,22660.0
2019-08-01 10:45:00,43.92,44.0,43.91,43.98,10627.0,33.6081,33.6693,33.6004,33.654,10627.0
2019-08-01 10:50:00,43.99,44.05,43.94,44.05,46235.0,33.6617,33.7076,33.6234,33.7076,46235.0
2019-08-01 10:55:00,44.03,44.05,43.97,44.02,32159.0,33.6923,33.7076,33.6464,33.6846,32159.0
2019-08-01 11:00:00,44.02,44.04,43.97,43.98,29714.0,33.6846,33.6999,33.6464,33.654,29714.0
2019-08-01 11:05:00,43.97,44.02,43.94,43.97,20471.0,33.6464,33.6846,33.6234,33.6464,20471.0
2019-08-01 11:10:00,43.98,44.0,43.91,43.91,46491.0,33.654,33.6693,33.6004,33.6004,46491.0
2019-08-01 11:15:00,43.91,43.98,43.89,43.96,23158.0,33.6004,33.654,33.5851,33.6387,23158.0
2019-08-01 11:20:00,43.98,43.99,43.85,43.9,30889.0,33.654,33.6617,33.5545,33.5928,30889.0
2019-08-01 11:25:00,43.9,43.9,43.75,43.77,25997.0,33.5928,33.5928,33.478,33.4933,25997.0
2019-08-01 11:30:00,43.77,43.83,43.72,43.78,45795.0,33.4933,33.5392,33.455,33.501,45795.0
2019-08-01 11:35:00,43.79,43.8,43.74,43.79,23884.0,33.5086,33.5163,33.4704,33.5086,23884.0
2019-08-01 11:40:00,43.8,43.9,43.79,43.88,23432.0,33.5163,33.5928,33.5086,33.5775,23432.0
2019-08-01 11:45:00,43.88,43.89,43.83,43.89,27389.0,33.5775,33.5851,33.5392,33.5851,27389.0
2019-08-01 11:50:00,43.89,43.89,43.85,43.88,31404.0,33.5851,33.5851,33.5545,33.5775,31404.0
2019-08-01 11:55:00,43.88,43.91,43.83,43.84,22986.0,33.5775,33.6004,33.5392,33.5469,22986.0
2019-08-01 12:00:00,43.83,43.86,43.81,43.83,22821.0,33.5392,33.5622,33.5239,33.5392,22821.0
2019-08-01 12:05:00,43.83,43.83,43.74,43.78,23587.0,33.5392,33.5392,33.4704,33.501,23587.0
2019-08-01 12:10:00,43.78,43.79,43.76,43.76,24223.0,33.501,33.5086,33.4857,33.4857,24223.0
2019-08-01 12:15:00,43.76,43.76,43.66,43.67,28777.0,33.4857,33.4857,33.4091,33.4168,28777.0
2019-08-01 12:20:00,43.68,43.74,43.67,43.73,16328.0,33.4244,33.4704,33.4168,33.4627,16328.0
2019-08-01 12:25:00,43.73,43.77,43.72,43.75,16812.0,33.4627,33.4933,33.455,33.478,16812.0
2019-08-01 12:30:00,43.75,43.78,43.71,43.77,16888.0,33.478,33.501,33.4474,33.4933,16888.0
2019-08-01 12:35:00,43.77,43.79,43.75,43.77,22656.0,33.4933,33.5086,33.478,33.4933,22656.0
2019-08-01 12:40:00,43.77,43.81,43.77,43.8,12262.0,33.4933,33.5239,33.4933,33.5163,12262.0
2019-08-01 12:45:00,43.8,43.86,43.79,43.8,20115.0,33.5163,33.5622,33.5086,33.5163,20115.0
2019-08-01 12:50:00,43.81,43.85,43.8,43.83,11471.0,33.5239,33.5545,33.5163,33.5392,11471.0
2019-08-01 12:55:00,43.82,43.84,43.79,43.84,12207.0,33.5316,33.5469,33.5086,33.5469,12207.0
2019-08-01 13:00:00,43.84,43.84,43.77,43.83,13554.0,33.5469,33.5469,33.4933,33.5392,13554.0
2019-08-01 13:05:00,43.82,43.88,43.82,43.87,14223.0,33.5316,33.5775,33.5316,33.5698,14223.0
2019-08-01 13:10:00,43.86,43.86,43.77,43.78,13899.0,33.5622,33.5622,33.4933,33.501,13899.0
2019-08-01 13:15:00,43.77,43.85,43.77,43.85,6436.0,33.4933,33.5545,33.4933,33.5545,6436.0
2019-08-01 13:20:00,43.84,43.86,43.82,43.85,13401.0,33.5469,33.5622,33.5316,33.5545,13401.0
2019-08-01 13:25:00,43.86,43.87,43.49,43.52,44897.0,33.5622,33.5698,33.279,33.302,44897.0
2019-08-01 13:30:00,43.51,43.63,43.33,43.34,20350.0,33.2944,33.3862,33.1566,33.1643,20350.0
2019-08-01 13:35:00,43.32,43.35,43.11,43.11,34424.0,33.149,33.1719,32.9883,32.9883,34424.0
2019-08-01 13:40:00,43.11,43.19,42.97,42.98,24684.0,32.9883,33.0495,32.8811,32.8888,24684.0
2019-08-01 13:45:00,42.97,43.06,42.95,43.02,15713.0,32.8811,32.95,32.8658,32.9194,15713.0
2019-08-01 13:50:00,42.99,43.01,42.8,42.81,19799.0,32.8964,32.9117,32.7511,32.7587,19799.0
2019-08-01 13:55:00,42.81,42.91,42.77,42.91,22020.0,32.7587,32.8352,32.7281,32.8352,22020.0
2019-08-01 14:00:00,42.94,42.94,42.82,42.83,21710.0,32.8582,32.8582,32.7664,32.774,21710.0
2019-08-01 14:05:00,42.84,42.94,42.8,42.82,29272.0,32.7817,32.8582,32.7511,32.7664,29272.0
2019-08-01 14:10:00,42.82,42.82,42.62,42.69,58311.0,32.7664,32.7664,32.6133,32.6669,58311.0
2019-08-01 14:15:00,42.69,42.69,42.51,42.58,57692.0,32.6669,32.6669,32.5291,32.5827,57692.0
2019-08-01 14:20:00,42.58,42.58,42.43,42.51,57815.0,32.5827,32.5827,32.4679,32.5291,57815.0
2019-08-01 14:25:00,42.51,42.57,42.45,42.51,34492.0,32.5291,32.5751,32.4832,32.5291,34492.0
2019-08-01 14:30:00,42.51,42.56,42.38,42.5,39677.0,32.5291,32.5674,32.4297,32.5215,39677.0
2019-08-01 14:35:00,42.49,42.49,42.4,42.4,32384.0,32.5138,32.5138,32.445,32.445,32384.0
2019-08-01 14:40:00,42.41,42.47,42.3,42.32,34796.0,32.4526,32.4985,32.3684,32.3838,34796.0
2019-08-01 14:45:00,42.32,42.57,42.3,42.57,27555.0,32.3838,32.5751,32.3684,32.5751,27555.0
2019-08-01 14:50:00,42.57,42.65,42.55,42.55,41109.0,32.5751,32.6363,32.5598,32.5598,41109.0
2019-08-01 14:55:00,42.54,42.56,42.44,42.49,22796.0,32.5521,32.5674,32.4756,32.5138,22796.0
2019-08-01 15:00:00,42.5,42.55,42.43,42.53,27358.0,32.5215,32.5598,32.4679,32.5444,27358.0
2019-08-01 15:05:00,42.53,42.58,42.49,42.5,21096.0,32.5444,32.5827,32.5138,32.5215,21096.0
2019-08-01 15:10:00,42.5,42.59,42.49,42.55,18983.0,32.5215,32.5904,32.5138,32.5598,18983.0
2019-08-01 15:15:00,42.56,42.75,42.55,42.73,25417.0,32.5674,32.7128,32.5598,32.6975,25417.0
2019-08-01 15:20:00,42.75,42.89,42.73,42.87,21778.0,32.7128,32.8199,32.6975,32.8046,21778.0
2019-08-01 15:25:00,42.86,42.95,42.83,42.84,23113.0,32.797,32.8658,32.774,32.7817,23113.0
2019-08-01 15:30:00,42.84,42.86,42.7,42.74,37689.0,32.7817,32.797,32.6745,32.7051,37689.0
2019-08-01 15:35:00,42.73,42.85,42.72,42.83,59268.0,32.6975,32.7893,32.6898,32.774,59268.0
2019-08-01 15:40:00,42.82,42.85,42.71,42.75,55128.0,32.7664,32.7893,32.6822,32.7128,55128.0
2019-08-01 15:45:00,42.75,42.8,42.68,42.7,72207.0,32.7128,32.7511,32.6592,32.6745,72207.0
2019-08-01 15:50:00,42.71,42.71,42.63,42.7,105372.0,32.6822,32.6822,32.621,32.6745,105372.0
2019-08-01 15:55:00,42.7,42.8,42.67,42.69,248693.0,32.6745,32.7511,32.6516,32.6669,248693.0
2019-08-02 09:30:00,42.49,42.59,42.33,42.58,91300.0,32.5138,32.5904,32.3914,32.5827,91300.0
2019-08-02 09:35:00,42.58,42.71,42.46,42.7,37421.0,32.5827,32.6822,32.4909,32.6745,37421.0
2019-08-02 09:40:00,42.7,42.7,42.13,42.16,58506.0,32.6745,32.6745,32.2384,32.2613,58506.0
2019-08-02 09:45:00,42.15,42.31,42.12,42.21,51231.0,32.2537,32.3761,32.2307,32.2996,51231.0
2019-08-02 09:50:00,42.22,42.22,42.02,42.14,50577.0,32.3072,32.3072,32.1542,32.246,50577.0
2019-08-02 09:55:00,42.16,42.2,41.99,42.02,43914.0,32.2613,32.2919,32.1312,32.1542,43914.0
2019-08-02 10:00:00,42.04,42.08,41.94,42.02,50799.0,32.1695,32.2001,32.093,32.1542,50799.0
2019-08-02 10:05:00,42.01,42.09,41.91,41.92,21512.0,32.1465,32.2078,32.07,32.0777,21512.0
2019-08-02 10:10:00,41.92,41.95,41.77,41.83,51236.0,32.0777,32.1006,31.9629,32.0088,51236.0
2019-08-02 10:15:00,41.84,42.0,41.81,41.9,98363.0,32.0165,32.1389,31.9935,32.0624,98363.0
2019-08-02 10:20:00,41.89,41.99,41.86,41.98,211073.0,32.0547,32.1312,32.0318,32.1236,211073.0
2019-08-02 10:25:00,41.98,42.06,41.9,41.93,41854.0,32.1236,32.1848,32.0624,32.0853,41854.0
2019-08-02 10:30:00,41.95,42.0,41.71,41.78,53650.0,32.1006,32.1389,31.917,31.9705,53650.0
2019-08-02 10:35:00,41.79,41.86,41.68,41.69,55257.0,31.9782,32.0318,31.894,31.9017,55257.0
2019-08-02 10:40:00,41.69,41.72,41.61,41.69,67715.0,31.9017,31.9246,31.8405,31.9017,67715.0
2019-08-02 10:45:00,41.69,41.76,41.63,41.64,55804.0,31.9017,31.9552,31.8558,31.8634,55804.0
2019-08-02 10:50:00,41.64,41.65,41.57,41.59,47223.0,31.8634,31.8711,31.8098,31.8251,47223.0
2019-08-02 10:55:00,41.59,41.68,41.58,41.61,53617.0,31.8251,31.894,31.8175,31.8405,53617.0
2019-08-02 11:00:00,41.61,41.71,41.61,41.7,70246.0,31.8405,31.917,31.8405,31.9093,70246.0
2019-08-02 11:05:00,41.71,41.82,41.66,41.81,34644.0,31.917,32.0011,31.8787,31.9935,34644.0
2019-08-02 11:10:00,41.81,42.03,41.79,41.95,48480.0,31.9935,32.1618,31.9782,32.1006,48480.0
2019-08-02 11:15:00,41.95,42.06,41.95,42.0,38590.0,32.1006,32.1848,32.1006,32.1389,38590.0
2019-08-02 11:20:00,41.99,42.0,41.82,41.84,27124.0,32.1312,32.1389,32.0011,32.0165,27124.0
2019-08-02 11:25:00,41.85,41.89,41.74,41.75,31185.0,32.0241,32.0547,31.9399,31.9476,31185.0
2019-08-02 11:30:00,41.77,41.84,41.67,41.67,26245.0,31.9629,32.0165,31.8864,31.8864,26245.0
2019-08-02 11:35:00,41.67,41.71,41.62,41.65,26740.0,31.8864,31.917,31.8481,31.8711,26740.0
2019-08-02 11:40:00,41.65,41.74,41.64,41.7,29049.0,31.8711,31.9399,31.8634,31.9093,29049.0
2019-08-02 11:45:00,41.71,41.77,41.66,41.77,19851.0,31.917,31.9629,31.8787,31.9629,19851.0
2019-08-02 11:50:00,41.77,41.86,41.71,41.86,19003.0,31.9629,32.0318,31.917,32.0318,19003.0
2019-08-02 11:55:00,41.85,41.9,41.85,41.89,14764.0,32.0241,32.0624,32.0241,32.0547,14764.0
2019-08-02 12:00:00,41.9,41.92,41.84,41.86,30799.0,32.0624,32.0777,32.0165,32.0318,30799.0
2019-08-02 12:05:00,41.87,41.93,41.83,41.9,27941.0,32.0394,32.0853,32.0088,32.0624,27941.0
2019-08-02 12:10:00,41.9,41.97,41.89,41.97,22764.0,32.0624,32.1159,32.0547,32.1159,22764.0
2019-08-02 12:15:00,41.97,42.02,41.96,42.0,23202.0,32.1159,32.1542,32.1083,32.1389,23202.0
2019-08-02 12:20:00,41.99,42.09,41.97,42.01,59622.0,32.1312,32.2078,32.1159,32.1465,59622.0
2019-08-02 12:25:00,42.0,42.02,41.94,41.96,17452.0,32.1389,32.1542,32.093,32.1083,17452.0
2019-08-02 12:30:00,41.95,41.95,41.9,41.93,68406.0,32.1006,32.1006,32.0624,32.0853,68406.0
2019-08-02 12:35:00,41.93,42.0,41.91,42.0,20555.0,32.0853,32.1389,32.07,32.1389,20555.0
2019-08-02 12:40:00,41.99,42.14,41.98,42.12,28192.0,32.1312,32.246,32.1236,32.2307,28192.0
2019-08-02 12:45:00,42.12,42.12,42.01,42.02,21228.0,32.2307,32.2307,32.1465,32.1542,21228.0
2019-08-02 12:50:00,42.02,42.13,42.02,42.09,14618.0,32.1542,32.2384,32.1542,32.2078,14618.0
2019-08-02 12:55:00,42.09,42.1,42.06,42.09,12913.0,32.2078,32.2154,32.1848,32.2078,12913.0
2019-08-02 13:00:00,42.08,42.1,41.99,42.02,24485.0,32.2001,32.2154,32.1312,32.1542,24485.0
2019-08-02 13:05:00,42.01,42.01,41.91,41.96,8443.0,32.1465,32.1465,32.07,32.1083,8443.0
2019-08-02 13:10:00,41.95,41.95,41.9,41.9,11494.0,32.1006,32.1006,32.0624,32.0624,11494.0
2019-08-02 13:15:00,41.9,41.94,41.89,41.92,9921.0,32.0624,32.093,32.0547,32.0777,9921.0
2019-08-02 13:20:00,41.93,41.98,41.92,41.93,13237.0,32.0853,32.1236,32.0777,32.0853,13237.0
2019-08-02 13:25:00,41.94,41.97,41.91,41.94,10363.0,32.093,32.1159,32.07,32.093,10363.0
2019-08-02 13:30:00,41.95,41.95,41.92,41.92,7399.0,32.1006,32.1006,32.0777,32.0777,7399.0
2019-08-02 13:35:00,41.92,41.93,41.9,41.91,14702.0,32.0777,32.0853,32.0624,32.07,14702.0
2019-08-02 13:40:00,41.93,42.03,41.92,42.01,17387.0,32.0853,32.1618,32.0777,32.1465,17387.0
2019-08-02 13:45:00,42.0,42.02,41.99,42.0,23324.0,32.1389,32.1542,32.1312,32.1389,23324.0
2019-08-02 13:50:00,42.01,42.01,41.96,42.0,19577.0,32.1465,32.1465,32.1083,32.1389,19577.0
2019-08-02 13:55:00,41.99,42.0,41.93,41.94,11900.0,32.1312,32.1389,32.0853,32.093,11900.0
2019-08-02 14:00:00,41.94,42.01,41.92,42.0,17657.0,32.093,32.1465,32.0777,32.1389,17657.0
2019-08-02 14:05:00,42.01,42.03,41.98,42.02,24010.0,32.1465,32.1618,32.1236,32.1542,24010.0
2019-08-02 14:10:00,42.02,42.06,42.0,42.05,17844.0,32.1542,32.1848,32.1389,32.1771,17844.0
2019-08-02 14:15:00,42.05,42.05,42.0,42.0,9841.0,32.1771,32.1771,32.1389,32.1389,9841.0
2019-08-02 14:20:00,42.0,42.17,42.0,42.14,21001.0,32.1389,32.269,32.1389,32.246,21001.0
2019-08-02 14:25:00,42.14,42.16,42.05,42.13,16420.0,32.246,32.2613,32.1771,32.2384,16420.0
2019-08-02 14:30:00,42.12,42.12,42.06,42.09,10624.0,32.2307,32.2307,32.1848,32.2078,10624.0
2019-08-02 14:35:00,42.08,42.13,42.06,42.13,21668.0,32.2001,32.2384,32.1848,32.2384,21668.0
2019-08-02 14:40:00,42.13,42.18,42.09,42.15,26563.0,32.2384,32.2766,32.2078,32.2537,26563.0
2019-08-02 14:45:00,42.15,42.18,42.07,42.11,23840.0,32.2537,32.2766,32.1924,32.2231,23840.0
2019-08-02 14:50:00,42.11,42.13,42.06,42.1,16522.0,32.2231,32.2384,32.1848,32.2154,16522.0
2019-08-02 14:55:00,42.09,42.11,42.02,42.11,59410.0,32.2078,32.2231,32.1542,32.2231,59410.0
2019-08-02 15:00:00,42.11,42.16,42.08,42.09,14880.0,32.2231,32.2613,32.2001,32.2078,14880.0
2019-08-02 15:05:00,42.09,42.11,42.03,42.04,13092.0,32.2078,32.2231,32.1618,32.1695,13092.0
2019-08-02 15:10:00,42.03,42.03,41.98,41.98,28403.0,32.1618,32.1618,32.1236,32.1236,28403.0
2019-08-02 15:15:00,41.98,42.07,41.98,42.07,20093.0,32.1236,32.1924,32.1236,32.1924,20093.0
2019-08-02 15:20:00,42.07,42.16,42.06,42.16,26312.0,32.1924,32.2613,32.1848,32.2613,26312.0
2019-08-02 15:25:00,42.16,42.24,42.14,42.19,30712.0,32.2613,32.3225,32.246,32.2843,30712.0
2019-08-02 15:30:00,42.2,42.23,42.1,42.12,51027.0,32.2919,32.3149,32.2154,32.2307,51027.0
2019-08-02 15:35:00,42.12,42.38,42.12,42.3,56781.0,32.2307,32.4297,32.2307,32.3684,56781.0
2019-08-02 15:40:00,42.3,42.36,42.26,42.3,40003.0,32.3684,32.4144,32.3378,32.3684,40003.0
2019-08-02 15:45:00,42.3,42.3,42.19,42.2,44214.0,32.3684,32.3684,32.2843,32.2919,44214.0
2019-08-02 15:50:00,42.2,42.25,42.09,42.09,85056.0,32.2919,32.3302,32.2078,32.2078,85056.0
2019-08-02 15:55:00,42.1,42.16,42.07,42.14,166813.0,32.2154,32.2613,32.1924,32.246,166813.0
2019-08-05 09:30:00,41.58,41.7,41.44,41.62,83835.0,31.8175,31.9093,31.7104,31.8481,83835.0
2019-08-05 09:35:00,41.62,41.75,41.56,41.69,43680.0,31.8481,31.9476,31.8022,31.9017,43680.0
2019-08-05 09:40:00,41.68,41.69,41.47,41.59,35731.0,31.894,31.9017,31.7333,31.8251,35731.0
2019-08-05 09:45:00,41.59,41.67,41.15,41.16,48303.0,31.8251,31.8864,31.4885,31.4961,48303.0
2019-08-05 09:50:00,41.14,41.16,41.02,41.02,56783.0,31.4808,31.4961,31.389,31.389,56783.0
2019-08-05 09:55:00,41.0,41.19,40.85,40.96,73612.0,31.3737,31.5191,31.2589,31.3431,73612.0
2019-08-05 10:00:00,40.95,41.03,40.88,40.91,26476.0,31.3354,31.3966,31.2818,31.3048,26476.0
2019-08-05 10:05:00,40.9,41.05,40.85,41.04,50124.0,31.2972,31.4119,31.2589,31.4043,50124.0
2019-08-05 10:10:00,41.05,41.08,40.85,40.86,33980.0,31.4119,31.4349,31.2589,31.2665,33980.0
2019-08-05 10:15:00,40.86,40.95,40.78,40.82,50022.0,31.2665,31.3354,31.2053,31.2359,50022.0
2019-08-05 10:20:00,40.82,40.99,40.81,40.87,56069.0,31.2359,31.366,31.2283,31.2742,56069.0
2019-08-05 10:25:00,40.86,40.89,40.81,40.87,31097.0,31.2665,31.2895,31.2283,31.2742,31097.0
2019-08-05 10:30:00,40.85,40.85,40.69,40.71,37195.0,31.2589,31.2589,31.1365,31.1518,37195.0
2019-08-05 10:35:00,40.71,40.75,40.59,40.62,46034.0,31.1518,31.1824,31.0599,31.0829,46034.0
2019-08-05 10:40:00,40.62,40.64,40.58,40.6,24266.0,31.0829,31.0982,31.0523,31.0676,24266.0
2019-08-05 10:45:00,40.61,40.75,40.61,40.63,19082.0,31.0752,31.1824,31.0752,31.0905,19082.0
2019-08-05 10:50:00,40.61,40.64,40.56,40.59,21559.0,31.0752,31.0982,31.037,31.0599,21559.0
2019-08-05 10:55:00,40.59,40.69,40.58,40.66,19575.0,31.0599,31.1365,31.0523,31.1135,19575.0
2019-08-05 11:00:00,40.65,40.73,40.65,40.69,25203.0,31.1058,31.1671,31.1058,31.1365,25203.0
2019-08-05 11:05:00,40.69,40.85,40.69,40.82,29545.0,31.1365,31.2589,31.1365,31.2359,29545.0
2019-08-05 11:10:00,40.82,40.9,40.8,40.88,28394.0,31.2359,31.2972,31.2206,31.2818,28394.0
2019-08-05 11:15:00,40.88,40.89,40.72,40.72,14111.0,31.2818,31.2895,31.1594,31.1594,14111.0
2019-08-05 11:20:00,40.72,40.77,40.67,40.68,28069.0,31.1594,31.1977,31.1212,31.1288,28069.0
2019-08-05 11:25:00,40.68,40.7,40.64,40.7,18386.0,31.1288,31.1441,31.0982,31.1441,18386.0
2019-08-05 11:30:00,40.7,40.73,40.68,40.69,17785.0,31.1441,31.1671,31.1288,31.1365,17785.0
2019-08-05 11:35:00,40.69,40.69,40.6,40.61,15879.0,31.1365,31.1365,31.0676,31.0752,15879.0
2019-08-05 11:40:00,40.62,40.62,40.55,40.55,28672.0,31.0829,31.0829,31.0293,31.0293,28672.0
2019-08-05 11:45:00,40.56,40.62,40.55,40.62,15984.0,31.037,31.0829,31.0293,31.0829,15984.0
2019-08-05 11:50:00,40.62,40.62,40.54,40.61,21006.0,31.0829,31.0829,31.0217,31.0752,21006.0
2019-08-05 11:55:00,40.61,40.63,40.55,40.55,19900.0,31.0752,31.0905,31.0293,31.0293,19900.0
2019-08-05 12:00:00,40.55,40.56,40.52,40.54,38505.0,31.0293,31.037,31.0064,31.0217,38505.0
2019-08-05 12:05:00,40.53,40.61,40.53,40.56,33072.0,31.014,31.0752,31.014,31.037,33072.0
2019-08-05 12:10:00,40.55,40.58,40.53,40.58,18612.0,31.0293,31.0523,31.014,31.0523,18612.0
2019-08-05 12:15:00,40.58,40.6,40.54,40.57,16092.0,31.0523,31.0676,31.0217,31.0446,16092.0
2019-08-05 12:20:00,40.58,40.58,40.51,40.52,22020.0,31.0523,31.0523,30.9987,31.0064,22020.0
2019-08-05 12:25:00,40.52,40.54,40.36,40.38,42484.0,31.0064,31.0217,30.8839,30.8992,42484.0
2019-08-05 12:30:00,40.38,40.42,40.32,40.32,24365.0,30.8992,30.9299,30.8533,30.8533,24365.0
2019-08-05 12:35:00,40.32,40.36,40.31,40.36,25490.0,30.8533,30.8839,30.8457,30.8839,25490.0
2019-08-05 12:40:00,40.36,40.38,40.28,40.28,23530.0,30.8839,30.8992,30.8227,30.8227,23530.0
2019-08-05 12:45:00,40.29,40.35,40.26,40.27,24637.0,30.8304,30.8763,30.8074,30.8151,24637.0
2019-08-05 12:50:00,40.27,40.28,40.21,40.22,27975.0,30.8151,30.8227,30.7692,30.7768,27975.0
2019-08-05 12:55:00,40.22,40.22,40.12,40.19,34699.0,30.7768,30.7768,30.7003,30.7539,34699.0
2019-08-05 13:00:00,40.19,40.24,40.16,40.21,19237.0,30.7539,30.7921,30.7309,30.7692,19237.0
2019-08-05 13:05:00,40.21,40.28,40.2,40.23,31793.0,30.7692,30.8227,30.7615,30.7845,31793.0
2019-08-05 13:10:00,40.23,40.26,40.19,40.19,33125.0,30.7845,30.8074,30.7539,30.7539,33125.0
2019-08-05 13:15:00,40.2,40.27,40.19,40.23,17842.0,30.7615,30.8151,30.7539,30.7845,17842.0
2019-08-05 13:20:00,40.23,40.26,40.21,40.26,155313.0,30.7845,30.8074,30.7692,30.8074,155313.0
2019-08-05 13:25:00,40.25,40.27,40.18,40.22,32594.0,30.7998,30.8151,30.7462,30.7768,32594.0
2019-08-05 13:30:00,40.22,40.24,40.14,40.24,49397.0,30.7768,30.7921,30.7156,30.7921,49397.0
2019-08-05 13:35:00,40.23,40.31,40.23,40.3,28470.0,30.7845,30.8457,30.7845,30.838,28470.0
2019-08-05 13:40:00,40.3,40.32,40.23,40.26,34802.0,30.838,30.8533,30.7845,30.8074,34802.0
2019-08-05 13:45:00,40.26,40.26,40.19,40.21,31183.0,30.8074,30.8074,30.7539,30.7692,31183.0
2019-08-05 13:50:00,40.21,40.22,40.14,40.16,17569.0,30.7692,30.7768,30.7156,30.7309,17569.0
2019-08-05 13:55:00,40.16,40.2,40.15,40.18,21655.0,30.7309,30.7615,30.7232,30.7462,21655.0
2019-08-05 14:00:00,40.19,40.2,40.11,40.16,28658.0,30.7539,30.7615,30.6926,30.7309,28658.0
2019-08-05 14:05:00,40.16,40.21,40.14,40.2,17922.0,30.7309,30.7692,30.7156,30.7615,17922.0
2019-08-05 14:10:00,40.19,40.25,40.18,40.23,23105.0,30.7539,30.7998,30.7462,30.7845,23105.0
2019-08-05 14:15:00,40.22,40.24,40.17,40.22,85856.0,30.7768,30.7921,30.7385,30.7768,85856.0
2019-08-05 14:20:00,40.21,40.23,40.13,40.14,80628.0,30.7692,30.7845,30.7079,30.7156,80628.0
2019-08-05 14:25:00,40.13,40.14,40.03,40.14,110166.0,30.7079,30.7156,30.6314,30.7156,110166.0
2019-08-05 14:30:00,40.14,40.18,40.05,40.12,34441.0,30.7156,30.7462,30.6467,30.7003,34441.0
2019-08-05 14:35:00,40.13,40.14,40.07,40.09,44182.0,30.7079,30.7156,30.662,30.6773,44182.0
2019-08-05 14:40:00,40.09,40.15,40.05,40.05,46246.0,30.6773,30.7232,30.6467,30.6467,46246.0
2019-08-05 14:45:00,40.06,40.16,40.04,40.1,22654.0,30.6544,30.7309,30.6391,30.685,22654.0
2019-08-05 14:50:00,40.09,40.14,40.05,40.07,48601.0,30.6773,30.7156,30.6467,30.662,48601.0
2019-08-05 14:55:00,40.08,40.09,40.02,40.05,35972.0,30.6697,30.6773,30.6238,30.6467,35972.0
2019-08-05 15:00:00,40.05,40.1,40.0,40.01,75446.0,30.6467,30.685,30.6085,30.6161,75446.0
2019-08-05 15:05:00,40.01,40.01,39.9,39.91,52046.0,30.6161,30.6161,30.5319,30.5396,52046.0
2019-08-05 15:10:00,39.93,40.15,39.92,40.13,56432.0,30.5549,30.7232,30.5472,30.7079,56432.0
2019-08-05 15:15:00,40.12,40.18,39.99,40.13,66154.0,30.7003,30.7462,30.6008,30.7079,66154.0
2019-08-05 15:20:00,40.13,40.32,40.13,40.22,70180.0,30.7079,30.8533,30.7079,30.7768,70180.0
2019-08-05 15:25:00,40.23,40.31,40.13,40.15,70328.0,30.7845,30.8457,30.7079,30.7232,70328.0
2019-08-05 15:30:00,40.14,40.23,40.04,40.2,96062.0,30.7156,30.7845,30.6391,30.7615,96062.0
2019-08-05 15:35:00,40.19,40.28,40.18,40.2,82652.0,30.7539,30.8227,30.7462,30.7615,82652.0
2019-08-05 15:40:00,40.21,40.29,40.18,40.21,95348.0,30.7692,30.8304,30.7462,30.7692,95348.0
2019-08-05 15:45:00,40.21,40.25,40.14,40.17,114625.0,30.7692,30.7998,30.7156,30.7385,114625.0
2019-08-05 15:50:00,40.18,40.23,40.11,40.2,160422.0,30.7462,30.7845,30.6926,30.7615,160422.0
2019-08-05 15:55:00,40.21,40.27,40.19,40.2,389794.0,30.7692,30.8151,30.7539,30.7615,389794.0
2019-08-06 09:30:00,40.56,40.68,40.35,40.61,162441.0,31.037,31.1288,30.8763,31.0752,162441.0
2019-08-06 09:35:00,40.57,40.75,40.43,40.57,27716.0,31.0446,31.1824,30.9375,31.0446,27716.0
2019-08-06 09:40:00,40.6,40.61,40.36,40.44,32595.0,31.0676,31.0752,30.8839,30.9452,32595.0
2019-08-06 09:45:00,40.44,40.46,40.33,40.4,28089.0,30.9452,30.9605,30.861,30.9145,28089.0
2019-08-06 09:50:00,40.4,40.44,40.28,40.29,18875.0,30.9145,30.9452,30.8227,30.8304,18875.0
2019-08-06 09:55:00,40.3,40.35,40.17,40.17,33683.0,30.838,30.8763,30.7385,30.7385,33683.0
2019-08-06 10:00:00,40.19,40.22,40.06,40.21,34679.0,30.7539,30.7768,30.6544,30.7692,34679.0
2019-08-06 10:05:00,40.21,40.34,40.15,40.31,50392.0,30.7692,30.8686,30.7232,30.8457,50392.0
2019-08-06 10:10:00,40.33,40.35,40.05,40.06,27070.0,30.861,30.8763,30.6467,30.6544,27070.0
2019-08-06 10:15:00,40.07,40.09,39.85,39.86,36003.0,30.662,30.6773,30.4937,30.5013,36003.0
2019-08-06 10:20:00,39.86,39.96,39.85,39.93,32353.0,30.5013,30.5779,30.4937,30.5549,32353.0
2019-08-06 10:25:00,39.91,40.16,39.91,40.05,45076.0,30.5396,30.7309,30.5396,30.6467,45076.0
2019-08-06 10:30:00,40.03,40.09,40.03,40.04,33221.0,30.6314,30.6773,30.6314,30.6391,33221.0
2019-08-06 10:35:00,40.03,40.12,39.97,40.03,40788.0,30.6314,30.7003,30.5855,30.6314,40788.0
2019-08-06 10:40:00,40.03,40.16,40.02,40.08,58482.0,30.6314,30.7309,30.6238,30.6697,58482.0
2019-08-06 10:45:00,40.09,40.09,39.99,39.99,33716.0,30.6773,30.6773,30.6008,30.6008,33716.0
2019-08-06 10:50:00,40.0,40.09,39.98,40.07,37160.0,30.6085,30.6773,30.5932,30.662,37160.0
2019-08-06 10:55:00,40.04,40.1,40.03,40.09,22742.0,30.6391,30.685,30.6314,30.6773,22742.0
2019-08-06 11:00:00,40.09,40.1,40.0,40.01,33206.0,30.6773,30.685,30.6085,30.6161,33206.0
2019-08-06 11:05:00,40.0,40.04,39.94,39.95,29678.0,30.6085,30.6391,30.5625,30.5702,29678.0
2019-08-06 11:10:00,39.96,39.96,39.85,39.85,26426.0,30.5779,30.5779,30.4937,30.4937,26426.0
2019-08-06 11:15:00,39.84,39.85,39.72,39.73,32703.0,30.486,30.4937,30.3942,30.4019,32703.0
2019-08-06 11:20:00,39.72,39.77,39.7,39.76,28835.0,30.3942,30.4325,30.3789,30.4248,28835.0
2019-08-06 11:25:00,39.77,39.85,39.75,39.77,26094.0,30.4325,30.4937,30.4172,30.4325,26094.0
2019-08-06 11:30:00,39.78,39.94,39.78,39.82,76630.0,30.4401,30.5625,30.4401,30.4707,76630.0
2019-08-06 11:35:00,39.83,39.85,39.75,39.83,31284.0,30.4784,30.4937,30.4172,30.4784,31284.0
2019-08-06 11:40:00,39.82,39.92,39.82,39.9,28024.0,30.4707,30.5472,30.4707,30.5319,28024.0
2019-08-06 11:45:00,39.89,39.89,39.81,39.89,32792.0,30.5243,30.5243,30.4631,30.5243,32792.0
2019-08-06 11:50:00,39.89,39.89,39.82,39.83,32609.0,30.5243,30.5243,30.4707,30.4784,32609.0
2019-08-06 11:55:00,39.84,39.99,39.81,39.97,32104.0,30.486,30.6008,30.4631,30.5855,32104.0
2019-08-06 12:00:00,39.98,39.98,39.87,39.89,36006.0,30.5932,30.5932,30.509,30.5243,36006.0
2019-08-06 12:05:00,39.9,39.95,39.89,39.95,67411.0,30.5319,30.5702,30.5243,30.5702,67411.0
2019-08-06 12:10:00,39.96,39.96,39.89,39.96,53989.0,30.5779,30.5779,30.5243,30.5779,53989.0
2019-08-06 12:15:00,39.96,39.97,39.89,39.91,34267.0,30.5779,30.5855,30.5243,30.5396,34267.0
2019-08-06 12:20:00,39.91,39.94,39.9,39.92,39939.0,30.5396,30.5625,30.5319,30.5472,39939.0
2019-08-06 12:25:00,39.91,39.96,39.86,39.87,48476.0,30.5396,30.5779,30.5013,30.509,48476.0
2019-08-06 12:30:00,39.88,39.88,39.8,39.83,25088.0,30.5166,30.5166,30.4554,30.4784,25088.0
2019-08-06 12:35:00,39.82,39.84,39.75,39.8,36095.0,30.4707,30.486,30.4172,30.4554,36095.0
2019-08-06 12:40:00,39.79,39.81,39.76,39.81,36709.0,30.4478,30.4631,30.4248,30.4631,36709.0
2019-08-06 12:45:00,39.81,39.82,39.75,39.76,32800.0,30.4631,30.4707,30.4172,30.4248,32800.0
2019-08-06 12:50:00,39.76,39.79,39.72,39.79,25021.0,30.4248,30.4478,30.3942,30.4478,25021.0
2019-08-06 12:55:00,39.78,39.83,39.76,39.77,37442.0,30.4401,30.4784,30.4248,30.4325,37442.0
2019-08-06 13:00:00,39.77,39.87,39.77,39.82,34437.0,30.4325,30.509,30.4325,30.4707,34437.0
2019-08-06 13:05:00,39.81,39.92,39.8,39.87,46767.0,30.4631,30.5472,30.4554,30.509,46767.0
2019-08-06 13:10:00,39.87,39.89,39.79,39.85,35694.0,30.509,30.5243,30.4478,30.4937,35694.0
2019-08-06 13:15:00,39.86,39.89,39.83,39.84,35922.0,30.5013,30.5243,30.4784,30.486,35922.0
2019-08-06 13:20:00,39.84,39.89,39.81,39.88,49580.0,30.486,30.5243,30.4631,30.5166,49580.0
2019-08-06 13:25:00,39.88,39.88,39.8,39.82,65791.0,30.5166,30.5166,30.4554,30.4707,65791.0
2019-08-06 13:30:00,39.83,39.91,39.81,39.88,28695.0,30.4784,30.5396,30.4631,30.5166,28695.0
2019-08-06 13:35:00,39.88,39.92,39.87,39.92,17713.0,30.5166,30.5472,30.509,30.5472,17713.0
2019-08-06 13:40:00,39.9,40.02,39.89,40.02,17824.0,30.5319,30.6238,30.5243,30.6238,17824.0
2019-08-06 13:45:00,40.02,40.06,40.0,40.06,20495.0,30.6238,30.6544,30.6085,30.6544,20495.0
2019-08-06 13:50:00,40.06,40.09,40.03,40.05,26738.0,30.6544,30.6773,30.6314,30.6467,26738.0
2019-08-06 13:55:00,40.05,40.07,40.01,40.05,33401.0,30.6467,30.662,30.6161,30.6467,33401.0
2019-08-06 14:00:00,40.05,40.06,39.95,39.97,35182.0,30.6467,30.6544,30.5702,30.5855,35182.0
2019-08-06 14:05:00,39.97,40.06,39.96,40.04,40383.0,30.5855,30.6544,30.5779,30.6391,40383.0
2019-08-06 14:10:00,40.04,40.08,40.03,40.04,16155.0,30.6391,30.6697,30.6314,30.6391,16155.0
2019-08-06 14:15:00,40.04,40.13,40.04,40.11,26190.0,30.6391,30.7079,30.6391,30.6926,26190.0
2019-08-06 14:20:00,40.11,40.13,39.99,40.05,49831.0,30.6926,30.7079,30.6008,30.6467,49831.0
2019-08-06 14:25:00,40.06,40.08,40.02,40.04,37485.0,30.6544,30.6697,30.6238,30.6391,37485.0
2019-08-06 14:30:00,40.03,40.09,40.0,40.07,61162.0,30.6314,30.6773,30.6085,30.662,61162.0
2019-08-06 14:35:00,40.07,40.07,40.01,40.03,50711.0,30.662,30.662,30.6161,30.6314,50711.0
2019-08-06 14:40:00,40.02,40.04,39.98,40.02,72979.0,30.6238,30.6391,30.5932,30.6238,72979.0
2019-08-06 14:45:00,40.01,40.03,39.97,40.01,56283.0,30.6161,30.6314,30.5855,30.6161,56283.0
2019-08-06 14:50:00,40.01,40.04,39.97,39.99,52844.0,30.6161,30.6391,30.5855,30.6008,52844.0
2019-08-06 14:55:00,40.0,40.03,39.97,39.97,30193.0,30.6085,30.6314,30.5855,30.5855,30193.0
2019-08-06 15:00:00,39.98,40.01,39.93,40.01,56440.0,30.5932,30.6161,30.5549,30.6161,56440.0
2019-08-06 15:05:00,40.0,40.02,39.98,39.98,60866.0,30.6085,30.6238,30.5932,30.5932,60866.0
2019-08-06 15:10:00,39.98,40.04,39.97,40.02,62079.0,30.5932,30.6391,30.5855,30.6238,62079.0
2019-08-06 15:15:00,40.03,40.04,39.98,40.01,95283.0,30.6314,30.6391,30.5932,30.6161,95283.0
2019-08-06 15:20:00,40.01,40.07,39.99,40.0,64129.0,30.6161,30.662,30.6008,30.6085,64129.0
2019-08-06 15:25:00,40.01,40.03,39.94,40.03,50670.0,30.6161,30.6314,30.5625,30.6314,50670.0
2019-08-06 15:30:00,40.03,40.03,39.9,39.96,89041.0,30.6314,30.6314,30.5319,30.5779,89041.0
2019-08-06 15:35:00,39.96,40.0,39.94,39.97,71046.0,30.5779,30.6085,30.5625,30.5855,71046.0
2019-08-06 15:40:00,39.98,40.01,39.95,39.96,154763.0,30.5932,30.6161,30.5702,30.5779,154763.0
2019-08-06 15:45:00,39.95,40.02,39.92,39.99,124465.0,30.5702,30.6238,30.5472,30.6008,124465.0
2019-08-06 15:50:00,39.99,40.06,39.97,40.0,161083.0,30.6008,30.6544,30.5855,30.6085,161083.0
2019-08-06 15:55:00,40.0,40.01,39.94,39.97,274053.0,30.6085,30.6161,30.5625,30.5855,274053.0
2019-08-07 09:30:00,39.5,39.62,39.35,39.61,108081.0,30.2259,30.3177,30.1111,30.31,108081.0
2019-08-07 09:35:00,39.62,39.87,39.59,39.73,19941.0,30.3177,30.509,30.2947,30.4019,19941.0
2019-08-07 09:40:00,39.75,39.75,39.47,39.51,53510.0,30.4172,30.4172,30.2029,30.2335,53510.0
2019-08-07 09:45:00,39.51,39.53,39.21,39.28,50586.0,30.2335,30.2488,30.0039,30.0575,50586.0
2019-08-07 09:50:00,39.3,39.31,39.14,39.19,32411.0,30.0728,30.0805,29.9504,29.9886,32411.0
2019-08-07 09:55:00,39.17,39.34,39.16,39.32,25398.0,29.9733,30.1034,29.9657,30.0881,25398.0
2019-08-07 10:00:00,39.31,39.38,39.23,39.35,23171.0,30.0805,30.134,30.0192,30.1111,23171.0
2019-08-07 10:05:00,39.36,39.44,39.31,39.36,31216.0,30.1187,30.1799,30.0805,30.1187,31216.0
2019-08-07 10:10:00,39.36,39.4,39.3,39.3,70995.0,30.1187,30.1493,30.0728,30.0728,70995.0
2019-08-07 10:15:00,39.29,39.39,39.24,39.25,53162.0,30.0652,30.1417,30.0269,30.0346,53162.0
2019-08-07 10:20:00,39.25,39.3,39.2,39.22,38786.0,30.0346,30.0728,29.9963,30.0116,38786.0
2019-08-07 10:25:00,39.22,39.28,39.13,39.19,39017.0,30.0116,30.0575,29.9427,29.9886,39017.0
2019-08-07 10:30:00,39.17,39.42,39.16,39.41,29994.0,29.9733,30.1646,29.9657,30.157,29994.0
2019-08-07 10:35:00,39.4,39.51,39.39,39.51,23258.0,30.1493,30.2335,30.1417,30.2335,23258.0
2019-08-07 10:40:00,39.5,39.54,39.46,39.52,20895.0,30.2259,30.2565,30.1952,30.2412,20895.0
2019-08-07 10:45:00,39.53,39.55,39.45,39.53,16193.0,30.2488,30.2641,30.1876,30.2488,16193.0
2019-08-07 10:50:00,39.52,39.7,39.52,39.67,16777.0,30.2412,30.3789,30.2412,30.3559,16777.0
2019-08-07 10:55:00,39.68,39.7,39.63,39.68,25622.0,30.3636,30.3789,30.3253,30.3636,25622.0
2019-08-07 11:00:00,39.67,39.69,39.58,39.59,21361.0,30.3559,30.3712,30.2871,30.2947,21361.0
2019-08-07 11:05:00,39.59,39.66,39.51,39.66,12426.0,30.2947,30.3483,30.2335,30.3483,12426.0
2019-08-07 11:10:00,39.65,39.77,39.65,39.72,14465.0,30.3406,30.4325,30.3406,30.3942,14465.0
2019-08-07 11:15:00,39.71,39.75,39.67,39.73,25118.0,30.3866,30.4172,30.3559,30.4019,25118.0
2019-08-07 11:20:00,39.75,39.76,39.57,39.6,20630.0,30.4172,30.4248,30.2794,30.3024,20630.0
2019-08-07 11:25:00,39.61,39.65,39.56,39.63,12421.0,30.31,30.3406,30.2718,30.3253,12421.0
2019-08-07 11:30:00,39.62,39.66,39.58,39.66,11649.0,30.3177,30.3483,30.2871,30.3483,11649.0
2019-08-07 11:35:00,39.67,39.68,39.61,39.63,10271.0,30.3559,30.3636,30.31,30.3253,10271.0
2019-08-07 11:40:00,39.62,39.65,39.48,39.54,19192.0,30.3177,30.3406,30.2106,30.2565,19192.0
2019-08-07 11:45:00,39.54,39.6,39.48,39.58,9439.0,30.2565,30.3024,30.2106,30.2871,9439.0
2019-08-07 11:50:00,39.58,39.58,39.49,39.51,11607.0,30.2871,30.2871,30.2182,30.2335,11607.0
2019-08-07 11:55:00,39.51,39.63,39.5,39.55,10724.0,30.2335,30.3253,30.2259,30.2641,10724.0
2019-08-07 12:00:00,39.56,39.62,39.54,39.55,13572.0,30.2718,30.3177,30.2565,30.2641,13572.0
2019-08-07 12:05:00,39.55,39.57,39.49,39.51,30914.0,30.2641,30.2794,30.2182,30.2335,30914.0
2019-08-07 12:10:00,39.51,39.58,39.49,39.55,22648.0,30.2335,30.2871,30.2182,30.2641,22648.0
2019-08-07 12:15:00,39.55,39.56,39.5,39.53,38449.0,30.2641,30.2718,30.2259,30.2488,38449.0
2019-08-07 12:20:00,39.52,39.52,39.47,39.49,12212.0,30.2412,30.2412,30.2029,30.2182,12212.0
2019-08-07 12:25:00,39.5,39.58,39.49,39.55,13651.0,30.2259,30.2871,30.2182,30.2641,13651.0
2019-08-07 12:30:00,39.55,39.64,39.53,39.61,43413.0,30.2641,30.333,30.2488,30.31,43413.0
2019-08-07 12:35:00,39.61,39.62,39.58,39.58,8667.0,30.31,30.3177,30.2871,30.2871,8667.0
2019-08-07 12:40:00,39.58,39.68,39.57,39.62,32391.0,30.2871,30.3636,30.2794,30.3177,32391.0
2019-08-07 12:45:00,39.61,39.65,39.58,39.58,55196.0,30.31,30.3406,30.2871,30.2871,55196.0
2019-08-07 12:50:00,39.58,39.69,39.58,39.64,11426.0,30.2871,30.3712,30.2871,30.333,11426.0
2019-08-07 12:55:00,39.65,39.67,39.59,39.65,61340.0,30.3406,30.3559,30.2947,30.3406,61340.0
2019-08-07 13:00:00,39.65,39.68,39.62,39.64,15457.0,30.3406,30.3636,30.3177,30.333,15457.0
2019-08-07 13:05:00,39.63,39.67,39.63,39.66,9507.0,30.3253,30.3559,30.3253,30.3483,9507.0
2019-08-07 13:10:00,39.65,39.66,39.57,39.58,15435.0,30.3406,30.3483,30.2794,30.2871,15435.0
2019-08-07 13:15:00,39.59,39.63,39.57,39.62,7261.0,30.2947,30.3253,30.2794,30.3177,7261.0
2019-08-07 13:20:00,39.62,39.65,39.59,39.63,11497.0,30.3177,30.3406,30.2947,30.3253,11497.0
2019-08-07 13:25:00,39.61,39.66,39.58,39.63,8411.0,30.31,30.3483,30.2871,30.3253,8411.0
2019-08-07 13:30:00,39.64,39.79,39.64,39.75,12683.0,30.333,30.4478,30.333,30.4172,12683.0
2019-08-07 13:35:00,39.75,39.83,39.74,39.82,10995.0,30.4172,30.4784,30.4095,30.4707,10995.0
2019-08-07 13:40:00,39.83,39.88,39.82,39.85,10857.0,30.4784,30.5166,30.4707,30.4937,10857.0
2019-08-07 13:45:00,39.84,39.9,39.84,39.88,9834.0,30.486,30.5319,30.486,30.5166,9834.0
2019-08-07 13:50:00,39.88,39.91,39.81,39.82,15049.0,30.5166,30.5396,30.4631,30.4707,15049.0
2019-08-07 13:55:00,39.82,39.82,39.76,39.76,8498.0,30.4707,30.4707,30.4248,30.4248,8498.0
2019-08-07 14:00:00,39.76,39.82,39.75,39.8,13507.0,30.4248,30.4707,30.4172,30.4554,13507.0
2019-08-07 14:05:00,39.81,39.9,39.79,39.87,8705.0,30.4631,30.5319,30.4478,30.509,8705.0
2019-08-07 14:10:00,39.87,39.88,39.83,39.83,15146.0,30.509,30.5166,30.4784,30.4784,15146.0
2019-08-07 14:15:00,39.82,39.82,39.74,39.75,16405.0,30.4707,30.4707,30.4095,30.4172,16405.0
2019-08-07 14:20:00,39.77,39.8,39.74,39.77,9488.0,30.4325,30.4554,30.4095,30.4325,9488.0
2019-08-07 14:25:00,39.77,39.89,39.76,39.89,10645.0,30.4325,30.5243,30.4248,30.5243,10645.0
2019-08-07 14:30:00,39.87,39.92,39.86,39.88,10872.0,30.509,30.5472,30.5013,30.5166,10872.0
2019-08-07 14:35:00,39.89,39.91,39.84,39.85,12074.0,30.5243,30.5396,30.486,30.4937,12074.0
2019-08-07 14:40:00,39.85,39.95,39.83,39.95,18171.0,30.4937,30.5702,30.4784,30.5702,18171.0
2019-08-07 14:45:00,39.94,39.98,39.92,39.93,13310.0,30.5625,30.5932,30.5472,30.5549,13310.0
2019-08-07 14:50:00,39.93,40.01,39.93,39.98,9161.0,30.5549,30.6161,30.5549,30.5932,9161.0
2019-08-07 14:55:00,39.97,39.99,39.93,39.97,20396.0,30.5855,30.6008,30.5549,30.5855,20396.0
2019-08-07 15:00:00,39.97,39.99,39.87,39.9,17994.0,30.5855,30.6008,30.509,30.5319,17994.0
2019-08-07 15:05:00,39.92,39.96,39.91,39.92,16752.0,30.5472,30.5779,30.5396,30.5472,16752.0
2019-08-07 15:10:00,39.93,39.94,39.89,39.9,87030.0,30.5549,30.5625,30.5243,30.5319,87030.0
2019-08-07 15:15:00,39.9,40.0,39.85,40.0,71926.0,30.5319,30.6085,30.4937,30.6085,71926.0
2019-08-07 15:20:00,40.0,40.07,39.99,40.02,27478.0,30.6085,30.662,30.6008,30.6238,27478.0
2019-08-07 15:25:00,40.03,40.12,40.0,40.09,27575.0,30.6314,30.7003,30.6085,30.6773,27575.0
2019-08-07 15:30:00,40.09,40.15,40.08,40.14,64344.0,30.6773,30.7232,30.6697,30.7156,64344.0
2019-08-07 15:35:00,40.13,40.19,40.09,40.18,49300.0,30.7079,30.7539,30.6773,30.7462,49300.0
2019-08-07 15:40:00,40.17,40.18,40.1,40.13,147756.0,30.7385,30.7462,30.685,30.7079,147756.0
2019-08-07 15:45:00,40.13,40.15,40.05,40.07,90134.0,30.7079,30.7232,30.6467,30.662,90134.0
2019-08-07 15:50:00,40.08,40.08,40.0,40.0,82737.0,30.6697,30.6697,30.6085,30.6085,82737.0
2019-08-07 15:55:00,40.01,40.22,40.01,40.18,255737.0,30.6161,30.7768,30.6161,30.7462,255737.0
2019-08-08 09:30:00,40.32,40.48,40.22,40.48,66509.0,30.8533,30.9758,30.7768,30.9758,66509.0
2019-08-08 09:35:00,40.48,40.49,40.33,40.4,16790.0,30.9758,30.9834,30.861,30.9145,16790.0
2019-08-08 09:40:00,40.42,40.57,40.37,40.54,12571.0,30.9299,31.0446,30.8916,31.0217,12571.0
2019-08-08 09:45:00,40.54,40.58,40.43,40.54,14155.0,31.0217,31.0523,30.9375,31.0217,14155.0
2019-08-08 09:50:00,40.55,40.55,40.38,40.52,15081.0,31.0293,31.0293,30.8992,31.0064,15081.0
2019-08-08 09:55:00,40.51,40.63,40.47,40.52,13848.0,30.9987,31.0905,30.9681,31.0064,13848.0
2019-08-08 10:00:00,40.51,40.6,40.5,40.59,51625.0,30.9987,31.0676,30.9911,31.0599,51625.0
2019-08-08 10:05:00,40.58,40.7,40.57,40.68,61650.0,31.0523,31.1441,31.0446,31.1288,61650.0
2019-08-08 10:10:00,40.67,40.83,40.64,40.8,20834.0,31.1212,31.2436,31.0982,31.2206,20834.0
2019-08-08 10:15:00,40.79,40.92,40.77,40.92,22854.0,31.213,31.3125,31.1977,31.3125,22854.0
2019-08-08 10:20:00,40.93,40.96,40.88,40.92,60619.0,31.3201,31.3431,31.2818,31.3125,60619.0
2019-08-08 10:25:00,40.91,40.91,40.79,40.79,24933.0,31.3048,31.3048,31.213,31.213,24933.0
2019-08-08 10:30:00,40.79,40.86,40.78,40.85,22656.0,31.213,31.2665,31.2053,31.2589,22656.0
2019-08-08 10:35:00,40.84,40.91,40.82,40.89,15944.0,31.2512,31.3048,31.2359,31.2895,15944.0
2019-08-08 10:40:00,40.9,40.96,40.89,40.93,29495.0,31.2972,31.3431,31.2895,31.3201,29495.0
2019-08-08 10:45:00,40.93,40.94,40.88,40.88,16406.0,31.3201,31.3278,31.2818,31.2818,16406.0
2019-08-08 10:50:00,40.88,40.95,40.88,40.94,22631.0,31.2818,31.3354,31.2818,31.3278,22631.0
2019-08-08 10:55:00,40.93,40.95,40.85,40.86,17229.0,31.3201,31.3354,31.2589,31.2665,17229.0
2019-08-08 11:00:00,40.87,40.87,40.75,40.8,40904.0,31.2742,31.2742,31.1824,31.2206,40904.0
2019-08-08 11:05:00,40.82,40.82,40.71,40.72,29179.0,31.2359,31.2359,31.1518,31.1594,29179.0
2019-08-08 11:10:00,40.71,40.83,40.69,40.82,16961.0,31.1518,31.2436,31.1365,31.2359,16961.0
2019-08-08 11:15:00,40.81,40.87,40.75,40.84,57395.0,31.2283,31.2742,31.1824,31.2512,57395.0
2019-08-08 11:20:00,40.84,40.91,40.81,40.87,27670.0,31.2512,31.3048,31.2283,31.2742,27670.0
2019-08-08 11:25:00,40.87,40.87,40.82,40.84,20197.0,31.2742,31.2742,31.2359,31.2512,20197.0
2019-08-08 11:30:00,40.84,40.91,40.82,40.91,21649.0,31.2512,31.3048,31.2359,31.3048,21649.0
2019-08-08 11:35:00,40.92,41.0,40.92,40.99,28735.0,31.3125,31.3737,31.3125,31.366,28735.0
2019-08-08 11:40:00,41.0,41.06,40.98,40.99,46992.0,31.3737,31.4196,31.3584,31.366,46992.0
2019-08-08 11:45:00,40.99,41.02,40.92,40.96,33226.0,31.366,31.389,31.3125,31.3431,33226.0
2019-08-08 11:50:00,40.95,41.01,40.94,40.98,21455.0,31.3354,31.3813,31.3278,31.3584,21455.0
2019-08-08 11:55:00,40.99,41.01,40.96,41.0,13359.0,31.366,31.3813,31.3431,31.3737,13359.0
2019-08-08 12:00:00,41.01,41.03,40.95,40.97,13390.0,31.3813,31.3966,31.3354,31.3507,13390.0
2019-08-08 12:05:00,40.96,40.98,40.93,40.93,8290.0,31.3431,31.3584,31.3201,31.3201,8290.0
2019-08-08 12:10:00,40.94,40.99,40.93,40.98,10968.0,31.3278,31.366,31.3201,31.3584,10968.0
2019-08-08 12:15:00,40.98,41.05,40.97,41.02,12938.0,31.3584,31.4119,31.3507,31.389,12938.0
2019-08-08 12:20:00,41.02,41.03,40.98,40.98,11149.0,31.389,31.3966,31.3584,31.3584,11149.0
2019-08-08 12:25:00,40.99,41.0,40.96,40.98,10385.0,31.366,31.3737,31.3431,31.3584,10385.0
2019-08-08 12:30:00,40.98,41.03,40.96,41.03,11199.0,31.3584,31.3966,31.3431,31.3966,11199.0
2019-08-08 12:35:00,41.04,41.07,40.99,41.0,13022.0,31.4043,31.4272,31.366,31.3737,13022.0
2019-08-08 12:40:00,40.99,41.01,40.97,41.01,8238.0,31.366,31.3813,31.3507,31.3813,8238.0
2019-08-08 12:45:00,41.02,41.03,40.98,40.98,10895.0,31.389,31.3966,31.3584,31.3584,10895.0
2019-08-08 12:50:00,40.98,40.99,40.95,40.98,9358.0,31.3584,31.366,31.3354,31.3584,9358.0
2019-08-08 12:55:00,40.97,41.02,40.96,41.02,20546.0,31.3507,31.389,31.3431,31.389,20546.0
2019-08-08 13:00:00,41.02,41.03,40.98,41.01,9683.0,31.389,31.3966,31.3584,31.3813,9683.0
2019-08-08 13:05:00,41.02,41.03,40.97,40.98,13314.0,31.389,31.3966,31.3507,31.3584,13314.0
2019-08-08 13:10:00,40.97,41.01,40.97,40.98,9660.0,31.3507,31.3813,31.3507,31.3584,9660.0
2019-08-08 13:15:00,40.98,40.99,40.95,40.95,9842.0,31.3584,31.366,31.3354,31.3354,9842.0
2019-08-08 13:20:00,40.95,40.98,40.94,40.97,10919.0,31.3354,31.3584,31.3278,31.3507,10919.0
2019-08-08 13:25:00,40.98,40.98,40.94,40.95,9474.0,31.3584,31.3584,31.3278,31.3354,9474.0
2019-08-08 13:30:00,40.96,41.03,40.95,41.02,10729.0,31.3431,31.3966,31.3354,31.389,10729.0
2019-08-08 13:35:00,41.03,41.05,41.01,41.04,8616.0,31.3966,31.4119,31.3813,31.4043,8616.0
2019-08-08 13:40:00,41.04,41.06,41.01,41.02,9754.0,31.4043,31.4196,31.3813,31.389,9754.0
2019-08-08 13:45:00,41.03,41.04,41.01,41.02,13875.0,31.3966,31.4043,31.3813,31.389,13875.0
2019-08-08 13:50:00,41.02,41.03,41.01,41.01,10101.0,31.389,31.3966,31.3813,31.3813,10101.0
2019-08-08 13:55:00,41.02,41.03,40.99,40.99,18240.0,31.389,31.3966,31.366,31.366,18240.0
2019-08-08 14:00:00,41.0,41.0,40.93,40.96,17608.0,31.3737,31.3737,31.3201,31.3431,17608.0
2019-08-08 14:05:00,40.95,40.96,40.9,40.92,46637.0,31.3354,31.3431,31.2972,31.3125,46637.0
2019-08-08 14:10:00,40.93,40.98,40.92,40.97,16019.0,31.3201,31.3584,31.3125,31.3507,16019.0
2019-08-08 14:15:00,40.98,40.99,40.91,40.91,13297.0,31.3584,31.366,31.3048,31.3048,13297.0
2019-08-08 14:20:00,40.91,40.96,40.91,40.95,8895.0,31.3048,31.3431,31.3048,31.3354,8895.0
2019-08-08 14:25:00,40.94,40.99,40.94,40.95,7607.0,31.3278,31.366,31.3278,31.3354,7607.0
2019-08-08 14:30:00,40.96,41.0,40.94,40.95,16381.0,31.3431,31.3737,31.3278,31.3354,16381.0
2019-08-08 14:35:00,40.95,40.98,40.93,40.96,16746.0,31.3354,31.3584,31.3201,31.3431,16746.0
2019-08-08 14:40:00,40.97,41.02,40.95,41.0,11945.0,31.3507,31.389,31.3354,31.3737,11945.0
2019-08-08 14:45:00,40.99,41.01,40.88,40.9,17237.0,31.366,31.3813,31.2818,31.2972,17237.0
2019-08-08 14:50:00,40.91,40.98,40.9,40.97,14348.0,31.3048,31.3584,31.2972,31.3507,14348.0
2019-08-08 14:55:00,40.96,41.01,40.95,40.98,46462.0,31.3431,31.3813,31.3354,31.3584,46462.0
2019-08-08 15:00:00,40.98,41.0,40.96,40.98,16084.0,31.3584,31.3737,31.3431,31.3584,16084.0
2019-08-08 15:05:00,40.97,40.99,40.95,40.98,14534.0,31.3507,31.366,31.3354,31.3584,14534.0
2019-08-08 15:10:00,40.97,40.98,40.95,40.96,17973.0,31.3507,31.3584,31.3354,31.3431,17973.0
2019-08-08 15:15:00,40.96,40.97,40.93,40.95,16252.0,31.3431,31.3507,31.3201,31.3354,16252.0
2019-08-08 15:20:00,40.95,40.95,40.9,40.94,20045.0,31.3354,31.3354,31.2972,31.3278,20045.0
2019-08-08 15:25:00,40.94,40.97,40.91,40.95,29433.0,31.3278,31.3507,31.3048,31.3354,29433.0
2019-08-08 15:30:00,40.94,41.01,40.93,40.96,37794.0,31.3278,31.3813,31.3201,31.3431,37794.0
2019-08-08 15:35:00,40.96,40.98,40.92,40.95,47175.0,31.3431,31.3584,31.3125,31.3354,47175.0
2019-08-08 15:40:00,40.96,41.04,40.95,41.02,44473.0,31.3431,31.4043,31.3354,31.389,44473.0
2019-08-08 15:45:00,41.03,41.05,40.94,40.95,66342.0,31.3966,31.4119,31.3278,31.3354,66342.0
2019-08-08 15:50:00,40.95,41.07,40.95,41.02,65733.0,31.3354,31.4272,31.3354,31.389,65733.0
2019-08-08 15:55:00,41.02,41.06,40.93,40.96,200648.0,31.389,31.4196,31.3201,31.3431,200648.0
2019-08-09 09:30:00,40.82,40.84,40.56,40.63,38790.0,31.2359,31.2512,31.037,31.0905,38790.0
2019-08-09 09:35:00,40.67,40.77,40.55,40.58,20900.0,31.1212,31.1977,31.0293,31.0523,20900.0
2019-08-09 09:40:00,40.57,40.6,40.46,40.5,22863.0,31.0446,31.0676,30.9605,30.9911,22863.0
2019-08-09 09:45:00,40.52,40.57,40.47,40.5,15707.0,31.0064,31.0446,30.9681,30.9911,15707.0
2019-08-09 09:50:00,40.51,40.53,40.44,40.48,13451.0,30.9987,31.014,30.9452,30.9758,13451.0
2019-08-09 09:55:00,40.49,40.49,40.34,40.39,18971.0,30.9834,30.9834,30.8686,30.9069,18971.0
2019-08-09 10:00:00,40.39,40.49,40.39,40.42,13978.0,30.9069,30.9834,30.9069,30.9299,13978.0
2019-08-09 10:05:00,40.42,40.44,40.27,40.28,19334.0,30.9299,30.9452,30.8151,30.8227,19334.0
2019-08-09 10:10:00,40.27,40.37,40.25,40.37,14393.0,30.8151,30.8916,30.7998,30.8916,14393.0
2019-08-09 10:15:00,40.37,40.38,40.27,40.27,31903.0,30.8916,30.8992,30.8151,30.8151,31903.0
2019-08-09 10:20:00,40.27,40.34,40.22,40.25,17141.0,30.8151,30.8686,30.7768,30.7998,17141.0
2019-08-09 10:25:00,40.26,40.29,40.17,40.18,21057.0,30.8074,30.8304,30.7385,30.7462,21057.0
2019-08-09 10:30:00,40.18,40.2,40.01,40.03,61100.0,30.7462,30.7615,30.6161,30.6314,61100.0
2019-08-09 10:35:00,40.03,40.15,40.02,40.13,18387.0,30.6314,30.7232,30.6238,30.7079,18387.0
2019-08-09 10:40:00,40.11,40.11,40.03,40.08,15766.0,30.6926,30.6926,30.6314,30.6697,15766.0
2019-08-09 10:45:00,40.07,40.15,40.04,40.12,12689.0,30.662,30.7232,30.6391,30.7003,12689.0
2019-08-09 10:50:00,40.12,40.2,40.11,40.16,10802.0,30.7003,30.7615,30.6926,30.7309,10802.0
2019-08-09 10:55:00,40.15,40.17,40.07,40.08,14088.0,30.7232,30.7385,30.662,30.6697,14088.0
2019-08-09 11:00:00,40.08,40.08,39.97,39.97,31832.0,30.6697,30.6697,30.5855,30.5855,31832.0
2019-08-09 11:05:00,39.96,39.99,39.88,39.88,39233.0,30.5779,30.6008,30.5166,30.5166,39233.0
2019-08-09 11:10:00,39.9,40.01,39.89,40.0,30521.0,30.5319,30.6161,30.5243,30.6085,30521.0
2019-08-09 11:15:00,39.99,40.06,39.97,40.02,17702.0,30.6008,30.6544,30.5855,30.6238,17702.0
2019-08-09 11:20:00,40.02,40.07,39.94,39.94,18251.0,30.6238,30.662,30.5625,30.5625,18251.0
2019-08-09 11:25:00,39.93,39.95,39.84,39.84,24820.0,30.5549,30.5702,30.486,30.486,24820.0
2019-08-09 11:30:00,39.85,39.9,39.84,39.87,16342.0,30.4937,30.5319,30.486,30.509,16342.0
2019-08-09 11:35:00,39.86,39.86,39.78,39.78,23638.0,30.5013,30.5013,30.4401,30.4401,23638.0
2019-08-09 11:40:00,39.8,39.8,39.74,39.74,15215.0,30.4554,30.4554,30.4095,30.4095,15215.0
2019-08-09 11:45:00,39.74,39.81,39.72,39.81,16679.0,30.4095,30.4631,30.3942,30.4631,16679.0
2019-08-09 11:50:00,39.82,39.87,39.69,39.69,35184.0,30.4707,30.509,30.3712,30.3712,35184.0
2019-08-09 11:55:00,39.7,39.72,39.62,39.65,29966.0,30.3789,30.3942,30.3177,30.3406,29966.0
2019-08-09 12:00:00,39.65,39.71,39.64,39.68,15768.0,30.3406,30.3866,30.333,30.3636,15768.0
2019-08-09 12:05:00,39.69,39.74,39.66,39.71,18674.0,30.3712,30.4095,30.3483,30.3866,18674.0
2019-08-09 12:10:00,39.71,39.73,39.68,39.69,16384.0,30.3866,30.4019,30.3636,30.3712,16384.0
2019-08-09 12:15:00,39.69,39.69,39.63,39.64,23680.0,30.3712,30.3712,30.3253,30.333,23680.0
2019-08-09 12:20:00,39.64,39.71,39.61,39.66,21766.0,30.333,30.3866,30.31,30.3483,21766.0
2019-08-09 12:25:00,39.65,39.75,39.61,39.72,75770.0,30.3406,30.4172,30.31,30.3942,75770.0
2019-08-09 12:30:00,39.72,39.74,39.69,39.7,20970.0,30.3942,30.4095,30.3712,30.3789,20970.0
2019-08-09 12:35:00,39.7,39.72,39.62,39.67,29488.0,30.3789,30.3942,30.3177,30.3559,29488.0
2019-08-09 12:40:00,39.67,39.77,39.66,39.77,22423.0,30.3559,30.4325,30.3483,30.4325,22423.0
2019-08-09 12:45:00,39.77,39.79,39.75,39.79,12230.0,30.4325,30.4478,30.4172,30.4478,12230.0
2019-08-09 12:50:00,39.8,40.02,39.77,40.01,86803.0,30.4554,30.6238,30.4325,30.6161,86803.0
2019-08-09 12:55:00,40.03,40.04,39.77,39.78,115228.0,30.6314,30.6391,30.4325,30.4401,115228.0
2019-08-09 13:00:00,39.79,39.81,39.75,39.76,32519.0,30.4478,30.4631,30.4172,30.4248,32519.0
2019-08-09 13:05:00,39.77,39.78,39.75,39.77,19550.0,30.4325,30.4401,30.4172,30.4325,19550.0
2019-08-09 13:10:00,39.77,39.82,39.74,39.81,26653.0,30.4325,30.4707,30.4095,30.4631,26653.0
2019-08-09 13:15:00,39.8,39.84,39.78,39.81,23889.0,30.4554,30.486,30.4401,30.4631,23889.0
2019-08-09 13:20:00,39.82,39.86,39.78,39.81,48290.0,30.4707,30.5013,30.4401,30.4631,48290.0
2019-08-09 13:25:00,39.8,39.88,39.78,39.87,20703.0,30.4554,30.5166,30.4401,30.509,20703.0
2019-08-09 13:30:00,39.87,39.96,39.87,39.9,11963.0,30.509,30.5779,30.509,30.5319,11963.0
2019-08-09 13:35:00,39.9,39.95,39.89,39.9,9865.0,30.5319,30.5702,30.5243,30.5319,9865.0
2019-08-09 13:40:00,39.9,39.9,39.84,39.87,18555.0,30.5319,30.5319,30.486,30.509,18555.0
2019-08-09 13:45:00,39.87,39.88,39.84,39.88,10971.0,30.509,30.5166,30.486,30.5166,10971.0
2019-08-09 13:50:00,39.87,39.9,39.84,39.87,16960.0,30.509,30.5319,30.486,30.509,16960.0
2019-08-09 13:55:00,39.87,39.87,39.81,39.81,11010.0,30.509,30.509,30.4631,30.4631,11010.0
2019-08-09 14:00:00,39.81,39.85,39.79,39.84,29885.0,30.4631,30.4937,30.4478,30.486,29885.0
2019-08-09 14:05:00,39.85,39.86,39.78,39.79,29355.0,30.4937,30.5013,30.4401,30.4478,29355.0
2019-08-09 14:10:00,39.79,39.85,39.79,39.81,20168.0,30.4478,30.4937,30.4478,30.4631,20168.0
2019-08-09 14:15:00,39.82,39.85,39.79,39.8,6948.0,30.4707,30.4937,30.4478,30.4554,6948.0
2019-08-09 14:20:00,39.8,39.82,39.78,39.82,11503.0,30.4554,30.4707,30.4401,30.4707,11503.0
2019-08-09 14:25:00,39.83,39.86,39.82,39.85,30552.0,30.4784,30.5013,30.4707,30.4937,30552.0
2019-08-09 14:30:00,39.85,39.88,39.83,39.86,36381.0,30.4937,30.5166,30.4784,30.5013,36381.0
2019-08-09 14:35:00,39.86,39.86,39.78,39.83,35163.0,30.5013,30.5013,30.4401,30.4784,35163.0
2019-08-09 14:40:00,39.83,39.83,39.79,39.8,32639.0,30.4784,30.4784,30.4478,30.4554,32639.0
2019-08-09 14:45:00,39.81,39.84,39.78,39.79,40822.0,30.4631,30.486,30.4401,30.4478,40822.0
2019-08-09 14:50:00,39.79,39.8,39.77,39.8,38368.0,30.4478,30.4554,30.4325,30.4554,38368.0
2019-08-09 14:55:00,39.8,39.87,39.79,39.83,38255.0,30.4554,30.509,30.4478,30.4784,38255.0
2019-08-09 15:00:00,39.84,39.9,39.83,39.9,58653.0,30.486,30.5319,30.4784,30.5319,58653.0
2019-08-09 15:05:00,39.9,39.95,39.88,39.91,127185.0,30.5319,30.5702,30.5166,30.5396,127185.0
2019-08-09 15:10:00,39.91,39.93,39.86,39.91,82610.0,30.5396,30.5549,30.5013,30.5396,82610.0
2019-08-09 15:15:00,39.91,39.91,39.82,39.87,20906.0,30.5396,30.5396,30.4707,30.509,20906.0
2019-08-09 15:20:00,39.87,39.93,39.86,39.9,45503.0,30.509,30.5549,30.5013,30.5319,45503.0
2019-08-09 15:25:00,39.9,39.91,39.85,39.86,51490.0,30.5319,30.5396,30.4937,30.5013,51490.0
2019-08-09 15:30:00,39.85,39.99,39.84,39.97,133935.0,30.4937,30.6008,30.486,30.5855,133935.0
2019-08-09 15:35:00,39.97,40.05,39.94,40.01,61403.0,30.5855,30.6467,30.5625,30.6161,61403.0
2019-08-09 15:40:00,40.01,40.04,40.0,40.04,32283.0,30.6161,30.6391,30.6085,30.6391,32283.0
2019-08-09 15:45:00,40.04,40.04,39.99,39.99,82033.0,30.6391,30.6391,30.6008,30.6008,82033.0
2019-08-09 15:50:00,40.0,40.01,39.92,39.93,121164.0,30.6085,30.6161,30.5472,30.5549,121164.0
2019-08-09 15:55:00,39.92,39.94,39.81,39.83,236498.0,30.5472,30.5625,30.4631,30.4784,236498.0
2019-08-12 09:30:00,39.64,39.84,39.41,39.46,55330.0,30.333,30.486,30.157,30.1952,55330.0
2019-08-12 09:35:00,39.45,39.54,39.31,39.32,35932.0,30.1876,30.2565,30.0805,30.0881,35932.0
2019-08-12 09:40:00,39.33,39.38,39.13,39.14,94805.0,30.0958,30.134,29.9427,29.9504,94805.0
2019-08-12 09:45:00,39.14,39.25,39.14,39.17,29523.0,29.9504,30.0346,29.9504,29.9733,29523.0
2019-08-12 09:50:00,39.19,39.23,38.97,39.02,75009.0,29.9886,30.0192,29.8203,29.8586,75009.0
2019-08-12 09:55:00,39.03,39.13,39.03,39.07,35405.0,29.8662,29.9427,29.8662,29.8968,35405.0
2019-08-12 10:00:00,39.07,39.13,39.05,39.1,67431.0,29.8968,29.9427,29.8815,29.9198,67431.0
2019-08-12 10:05:00,39.08,39.08,38.94,38.95,41037.0,29.9045,29.9045,29.7973,29.805,41037.0
2019-08-12 10:10:00,38.95,39.0,38.88,38.9,43823.0,29.805,29.8433,29.7514,29.7667,43823.0
2019-08-12 10:15:00,38.9,38.91,38.72,38.73,71920.0,29.7667,29.7744,29.629,29.6366,71920.0
2019-08-12 10:20:00,38.72,38.72,38.58,38.69,93171.0,29.629,29.629,29.5219,29.606,93171.0
2019-08-12 10:25:00,38.7,38.75,38.6,38.73,48670.0,29.6137,29.6519,29.5372,29.6366,48670.0
2019-08-12 10:30:00,38.74,38.8,38.7,38.72,32154.0,29.6443,29.6902,29.6137,29.629,32154.0
2019-08-12 10:35:00,38.71,38.72,38.63,38.68,31219.0,29.6213,29.629,29.5601,29.5984,31219.0
2019-08-12 10:40:00,38.69,38.71,38.65,38.68,20929.0,29.606,29.6213,29.5754,29.5984,20929.0
2019-08-12 10:45:00,38.69,38.7,38.63,38.66,34967.0,29.606,29.6137,29.5601,29.5831,34967.0
2019-08-12 10:50:00,38.66,38.82,38.65,38.73,85257.0,29.5831,29.7055,29.5754,29.6366,85257.0
2019-08-12 10:55:00,38.72,38.73,38.66,38.69,41116.0,29.629,29.6366,29.5831,29.606,41116.0
2019-08-12 11:00:00,38.68,38.71,38.54,38.62,76245.0,29.5984,29.6213,29.4913,29.5525,76245.0
2019-08-12 11:05:00,38.61,38.68,38.59,38.64,22612.0,29.5448,29.5984,29.5295,29.5678,22612.0
2019-08-12 11:10:00,38.65,38.66,38.57,38.61,39487.0,29.5754,29.5831,29.5142,29.5448,39487.0
2019-08-12 11:15:00,38.6,38.72,38.59,38.67,34446.0,29.5372,29.629,29.5295,29.5907,34446.0
2019-08-12 11:20:00,38.68,38.74,38.66,38.73,18567.0,29.5984,29.6443,29.5831,29.6366,18567.0
2019-08-12 11:25:00,38.73,38.83,38.71,38.82,34580.0,29.6366,29.7132,29.6213,29.7055,34580.0
2019-08-12 11:30:00,38.82,38.84,38.75,38.77,17367.0,29.7055,29.7208,29.6519,29.6673,17367.0
2019-08-12 11:35:00,38.76,38.82,38.75,38.79,10222.0,29.6596,29.7055,29.6519,29.6826,10222.0
2019-08-12 11:40:00,38.8,38.83,38.75,38.81,17333.0,29.6902,29.7132,29.6519,29.6979,17333.0
2019-08-12 11:45:00,38.82,38.91,38.79,38.91,18313.0,29.7055,29.7744,29.6826,29.7744,18313.0
2019-08-12 11:50:00,38.92,38.96,38.9,38.92,14258.0,29.782,29.8126,29.7667,29.782,14258.0
2019-08-12 11:55:00,38.92,38.96,38.91,38.94,11110.0,29.782,29.8126,29.7744,29.7973,11110.0
2019-08-12 12:00:00,38.94,38.94,38.81,38.87,28233.0,29.7973,29.7973,29.6979,29.7438,28233.0
2019-08-12 12:05:00,38.86,38.9,38.82,38.88,16934.0,29.7361,29.7667,29.7055,29.7514,16934.0
2019-08-12 12:10:00,38.89,38.95,38.88,38.88,12610.0,29.7591,29.805,29.7514,29.7514,12610.0
2019-08-12 12:15:00,38.88,38.89,38.86,38.89,8528.0,29.7514,29.7591,29.7361,29.7591,8528.0
2019-08-12 12:20:00,38.88,38.91,38.85,38.88,29139.0,29.7514,29.7744,29.7285,29.7514,29139.0
2019-08-12 12:25:00,38.86,38.87,38.82,38.87,11705.0,29.7361,29.7438,29.7055,29.7438,11705.0
2019-08-12 12:30:00,38.87,38.92,38.86,38.9,10959.0,29.7438,29.782,29.7361,29.7667,10959.0
2019-08-12 12:35:00,38.9,38.92,38.85,38.92,14154.0,29.7667,29.782,29.7285,29.782,14154.0
2019-08-12 12:40:00,38.91,38.92,38.78,38.81,28357.0,29.7744,29.782,29.6749,29.6979,28357.0
2019-08-12 12:45:00,38.8,38.81,38.78,38.81,13702.0,29.6902,29.6979,29.6749,29.6979,13702.0
2019-08-12 12:50:00,38.8,38.82,38.76,38.77,10950.0,29.6902,29.7055,29.6596,29.6673,10950.0
2019-08-12 12:55:00,38.77,38.82,38.73,38.74,28402.0,29.6673,29.7055,29.6366,29.6443,28402.0
2019-08-12 13:00:00,38.74,38.76,38.72,38.73,45630.0,29.6443,29.6596,29.629,29.6366,45630.0
2019-08-12 13:05:00,38.73,38.78,38.73,38.74,15896.0,29.6366,29.6749,29.6366,29.6443,15896.0
2019-08-12 13:10:00,38.74,38.75,38.72,38.75,13803.0,29.6443,29.6519,29.629,29.6519,13803.0
2019-08-12 13:15:00,38.75,38.79,38.68,38.71,18649.0,29.6519,29.6826,29.5984,29.6213,18649.0
2019-08-12 13:20:00,38.7,38.74,38.7,38.72,13576.0,29.6137,29.6443,29.6137,29.629,13576.0
2019-08-12 13:25:00,38.72,38.74,38.71,38.71,9551.0,29.629,29.6443,29.6213,29.6213,9551.0
2019-08-12 13:30:00,38.72,38.76,38.71,38.76,14086.0,29.629,29.6596,29.6213,29.6596,14086.0
2019-08-12 13:35:00,38.75,38.78,38.72,38.72,17086.0,29.6519,29.6749,29.629,29.629,17086.0
2019-08-12 13:40:00,38.72,38.74,38.66,38.69,20517.0,29.629,29.6443,29.5831,29.606,20517.0
2019-08-12 13:45:00,38.7,38.71,38.66,38.71,10131.0,29.6137,29.6213,29.5831,29.6213,10131.0
2019-08-12 13:50:00,38.71,38.77,38.7,38.77,16717.0,29.6213,29.6673,29.6137,29.6673,16717.0
2019-08-12 13:55:00,38.76,38.77,38.72,38.75,12435.0,29.6596,29.6673,29.629,29.6519,12435.0
2019-08-12 14:00:00,38.75,38.83,38.73,38.82,12087.0,29.6519,29.7132,29.6366,29.7055,12087.0
2019-08-12 14:05:00,38.81,38.89,38.81,38.89,11979.0,29.6979,29.7591,29.6979,29.7591,11979.0
2019-08-12 14:10:00,38.89,38.93,38.85,38.91,24919.0,29.7591,29.7897,29.7285,29.7744,24919.0
2019-08-12 14:15:00,38.94,38.95,38.86,38.86,16589.0,29.7973,29.805,29.7361,29.7361,16589.0
2019-08-12 14:20:00,38.86,38.89,38.84,38.89,19775.0,29.7361,29.7591,29.7208,29.7591,19775.0
2019-08-12 14:25:00,38.89,38.9,38.87,38.89,16445.0,29.7591,29.7667,29.7438,29.7591,16445.0
2019-08-12 14:30:00,38.89,38.89,38.84,38.85,23666.0,29.7591,29.7591,29.7208,29.7285,23666.0
2019-08-12 14:35:00,38.85,38.86,38.8,38.85,20271.0,29.7285,29.7361,29.6902,29.7285,20271.0
2019-08-12 14:40:00,38.84,38.85,38.68,38.7,22327.0,29.7208,29.7285,29.5984,29.6137,22327.0
2019-08-12 14:45:00,38.69,38.73,38.68,38.7,16636.0,29.606,29.6366,29.5984,29.6137,16636.0
2019-08-12 14:50:00,38.71,38.74,38.68,38.69,45061.0,29.6213,29.6443,29.5984,29.606,45061.0
2019-08-12 14:55:00,38.69,38.71,38.64,38.68,31287.0,29.606,29.6213,29.5678,29.5984,31287.0
2019-08-12 15:00:00,38.68,38.73,38.65,38.7,33120.0,29.5984,29.6366,29.5754,29.6137,33120.0
2019-08-12 15:05:00,38.7,38.73,38.65,38.68,26294.0,29.6137,29.6366,29.5754,29.5984,26294.0
2019-08-12 15:10:00,38.69,38.7,38.64,38.66,21870.0,29.606,29.6137,29.5678,29.5831,21870.0
2019-08-12 15:15:00,38.66,38.68,38.63,38.65,23587.0,29.5831,29.5984,29.5601,29.5754,23587.0
2019-08-12 15:20:00,38.65,38.66,38.61,38.65,29093.0,29.5754,29.5831,29.5448,29.5754,29093.0
2019-08-12 15:25:00,38.66,38.66,38.54,38.57,74114.0,29.5831,29.5831,29.4913,29.5142,74114.0
2019-08-12 15:30:00,38.57,38.66,38.56,38.63,20406.0,29.5142,29.5831,29.5066,29.5601,20406.0
2019-08-12 15:35:00,38.63,38.65,38.62,38.64,10238.0,29.5601,29.5754,29.5525,29.5678,10238.0
2019-08-12 15:40:00,38.65,38.65,38.62,38.64,16217.0,29.5754,29.5754,29.5525,29.5678,16217.0
2019-08-12 15:45:00,38.64,38.65,38.56,38.57,27141.0,29.5678,29.5754,29.5066,29.5142,27141.0
2019-08-12 15:50:00,38.57,38.6,38.53,38.53,68844.0,29.5142,29.5372,29.4836,29.4836,68844.0
2019-08-12 15:55:00,38.53,38.59,38.51,38.54,71461.0,29.4836,29.5295,29.4683,29.4913,71461.0
2019-08-13 09:30:00,38.42,38.5,38.22,38.4,113061.0,29.3994,29.4606,29.2464,29.3841,113061.0
2019-08-13 09:35:00,38.4,38.77,38.38,38.75,80860.0,29.3841,29.6673,29.3688,29.6519,80860.0
2019-08-13 09:40:00,38.75,38.98,38.74,38.98,51679.0,29.6519,29.8279,29.6443,29.8279,51679.0
2019-08-13 09:45:00,38.96,39.64,38.93,39.62,103218.0,29.8126,30.333,29.7897,30.3177,103218.0
2019-08-13 09:50:00,39.6,39.68,39.47,39.66,93417.0,30.3024,30.3636,30.2029,30.3483,93417.0
2019-08-13 09:55:00,39.66,39.85,39.6,39.76,121703.0,30.3483,30.4937,30.3024,30.4248,121703.0
2019-08-13 10:00:00,39.76,39.92,39.75,39.83,51792.0,30.4248,30.5472,30.4172,30.4784,51792.0
2019-08-13 10:05:00,39.84,39.87,39.71,39.85,111038.0,30.486,30.509,30.3866,30.4937,111038.0
2019-08-13 10:10:00,39.84,39.89,39.73,39.81,87410.0,30.486,30.5243,30.4019,30.4631,87410.0
2019-08-13 10:15:00,39.82,40.15,39.82,40.15,167296.0,30.4707,30.7232,30.4707,30.7232,167296.0
2019-08-13 10:20:00,40.15,40.32,40.02,40.31,83564.0,30.7232,30.8533,30.6238,30.8457,83564.0
2019-08-13 10:25:00,40.32,40.49,40.28,40.33,104408.0,30.8533,30.9834,30.8227,30.861,104408.0
2019-08-13 10:30:00,40.33,40.43,40.31,40.34,55875.0,30.861,30.9375,30.8457,30.8686,55875.0
2019-08-13 10:35:00,40.34,40.41,40.27,40.35,35867.0,30.8686,30.9222,30.8151,30.8763,35867.0
2019-08-13 10:40:00,40.36,40.48,40.32,40.44,133180.0,30.8839,30.9758,30.8533,30.9452,133180.0
2019-08-13 10:45:00,40.46,40.51,40.31,40.33,61923.0,30.9605,30.9987,30.8457,30.861,61923.0
2019-08-13 10:50:00,40.34,40.35,40.27,40.32,24479.0,30.8686,30.8763,30.8151,30.8533,24479.0
2019-08-13 10:55:00,40.32,40.37,40.28,40.28,83335.0,30.8533,30.8916,30.8227,30.8227,83335.0
2019-08-13 11:00:00,40.28,40.33,40.16,40.23,35733.0,30.8227,30.861,30.7309,30.7845,35733.0
2019-08-13 11:05:00,40.23,40.3,40.19,40.28,30512.0,30.7845,30.838,30.7539,30.8227,30512.0
2019-08-13 11:10:00,40.29,40.3,40.25,40.28,21135.0,30.8304,30.838,30.7998,30.8227,21135.0
2019-08-13 11:15:00,40.3,40.32,40.09,40.13,27489.0,30.838,30.8533,30.6773,30.7079,27489.0
2019-08-13 11:20:00,40.13,40.13,40.02,40.05,41789.0,30.7079,30.7079,30.6238,30.6467,41789.0
2019-08-13 11:25:00,40.05,40.18,40.03,40.14,37294.0,30.6467,30.7462,30.6314,30.7156,37294.0
2019-08-13 11:30:00,40.13,40.21,40.09,40.2,18654.0,30.7079,30.7692,30.6773,30.7615,18654.0
2019-08-13 11:35:00,40.19,40.28,40.19,40.25,29610.0,30.7539,30.8227,30.7539,30.7998,29610.0
2019-08-13 11:40:00,40.24,40.28,40.2,40.24,13467.0,30.7921,30.8227,30.7615,30.7921,13467.0
2019-08-13 11:45:00,40.23,40.29,40.22,40.22,18294.0,30.7845,30.8304,30.7768,30.7768,18294.0
2019-08-13 11:50:00,40.24,40.28,40.19,40.27,20605.0,30.7921,30.8227,30.7539,30.8151,20605.0
2019-08-13 11:55:00,40.27,40.3,40.23,40.28,23012.0,30.8151,30.838,30.7845,30.8227,23012.0
2019-08-13 12:00:00,40.28,40.31,40.24,40.24,18273.0,30.8227,30.8457,30.7921,30.7921,18273.0
2019-08-13 12:05:00,40.24,40.26,40.2,40.22,14619.0,30.7921,30.8074,30.7615,30.7768,14619.0
2019-08-13 12:10:00,40.23,40.29,40.22,40.29,39080.0,30.7845,30.8304,30.7768,30.8304,39080.0
2019-08-13 12:15:00,40.3,40.32,40.28,40.29,22791.0,30.838,30.8533,30.8227,30.8304,22791.0
2019-08-13 12:20:00,40.3,40.34,40.28,40.32,20121.0,30.838,30.8686,30.8227,30.8533,20121.0
2019-08-13 12:25:00,40.31,40.35,40.3,40.33,15550.0,30.8457,30.8763,30.838,30.861,15550.0
2019-08-13 12:30:00,40.32,40.33,40.21,40.22,25118.0,30.8533,30.861,30.7692,30.7768,25118.0
2019-08-13 12:35:00,40.22,40.27,40.21,40.25,14162.0,30.7768,30.8151,30.7692,30.7998,14162.0
2019-08-13 12:40:00,40.24,40.24,40.21,40.22,17218.0,30.7921,30.7921,30.7692,30.7768,17218.0
2019-08-13 12:45:00,40.23,40.25,40.21,40.22,15232.0,30.7845,30.7998,30.7692,30.7768,15232.0
2019-08-13 12:50:00,40.22,40.24,40.18,40.2,13471.0,30.7768,30.7921,30.7462,30.7615,13471.0
2019-08-13 12:55:00,40.19,40.2,40.14,40.19,13117.0,30.7539,30.7615,30.7156,30.7539,13117.0
2019-08-13 13:00:00,40.19,40.19,40.13,40.17,14863.0,30.7539,30.7539,30.7079,30.7385,14863.0
2019-08-13 13:05:00,40.17,40.21,40.16,40.19,10188.0,30.7385,30.7692,30.7309,30.7539,10188.0
2019-08-13 13:10:00,40.18,40.21,40.17,40.21,14167.0,30.7462,30.7692,30.7385,30.7692,14167.0
2019-08-13 13:15:00,40.21,40.22,40.02,40.04,52149.0,30.7692,30.7768,30.6238,30.6391,52149.0
2019-08-13 13:20:00,40.03,40.1,40.0,40.07,29267.0,30.6314,30.685,30.6085,30.662,29267.0
2019-08-13 13:25:00,40.07,40.13,40.07,40.12,24617.0,30.662,30.7079,30.662,30.7003,24617.0
2019-08-13 13:30:00,40.12,40.17,40.09,40.17,19107.0,30.7003,30.7385,30.6773,30.7385,19107.0
2019-08-13 13:35:00,40.17,40.18,40.14,40.15,15334.0,30.7385,30.7462,30.7156,30.7232,15334.0
2019-08-13 13:40:00,40.15,40.16,40.07,40.08,19756.0,30.7232,30.7309,30.662,30.6697,19756.0
2019-08-13 13:45:00,40.08,40.11,40.06,40.07,15219.0,30.6697,30.6926,30.6544,30.662,15219.0
2019-08-13 13:50:00,40.07,40.1,40.06,40.08,13372.0,30.662,30.685,30.6544,30.6697,13372.0
2019-08-13 13:55:00,40.08,40.12,40.07,40.12,13843.0,30.6697,30.7003,30.662,30.7003,13843.0
2019-08-13 14:00:00,40.13,40.14,40.1,40.1,13712.0,30.7079,30.7156,30.685,30.685,13712.0
2019-08-13 14:05:00,40.11,40.13,40.04,40.06,16781.0,30.6926,30.7079,30.6391,30.6544,16781.0
2019-08-13 14:10:00,40.07,40.08,40.05,40.06,15859.0,30.662,30.6697,30.6467,30.6544,15859.0
2019-08-13 14:15:00,40.07,40.11,40.07,40.08,24833.0,30.662,30.6926,30.662,30.6697,24833.0
2019-08-13 14:20:00,40.09,40.1,40.02,40.02,19477.0,30.6773,30.685,30.6238,30.6238,19477.0
2019-08-13 14:25:00,40.02,40.09,40.02,40.05,18474.0,30.6238,30.6773,30.6238,30.6467,18474.0
2019-08-13 14:30:00,40.06,40.16,40.06,40.16,10485.0,30.6544,30.7309,30.6544,30.7309,10485.0
2019-08-13 14:35:00,40.16,40.16,40.09,40.12,20583.0,30.7309,30.7309,30.6773,30.7003,20583.0
2019-08-13 14:40:00,40.12,40.14,40.11,40.11,20149.0,30.7003,30.7156,30.6926,30.6926,20149.0
2019-08-13 14:45:00,40.11,40.13,40.1,40.11,19333.0,30.6926,30.7079,30.685,30.6926,19333.0
2019-08-13 14:50:00,40.11,40.15,40.11,40.12,15654.0,30.6926,30.7232,30.6926,30.7003,15654.0
2019-08-13 14:55:00,40.12,40.14,40.11,40.13,14456.0,30.7003,30.7156,30.6926,30.7079,14456.0
2019-08-13 15:00:00,40.13,40.14,40.09,40.1,26142.0,30.7079,30.7156,30.6773,30.685,26142.0
2019-08-13 15:05:00,40.11,40.11,40.07,40.1,30787.0,30.6926,30.6926,30.662,30.685,30787.0
2019-08-13 15:10:00,40.11,40.15,40.09,40.11,35998.0,30.6926,30.7232,30.6773,30.6926,35998.0
2019-08-13 15:15:00,40.11,40.13,40.1,40.11,25225.0,30.6926,30.7079,30.685,30.6926,25225.0
2019-08-13 15:20:00,40.12,40.12,40.07,40.1,31109.0,30.7003,30.7003,30.662,30.685,31109.0
2019-08-13 15:25:00,40.09,40.13,40.07,40.13,18240.0,30.6773,30.7079,30.662,30.7079,18240.0
2019-08-13 15:30:00,40.13,40.13,40.06,40.08,33603.0,30.7079,30.7079,30.6544,30.6697,33603.0
2019-08-13 15:35:00,40.08,40.1,40.07,40.08,35863.0,30.6697,30.685,30.662,30.6697,35863.0
2019-08-13 15:40:00,40.09,40.11,40.02,40.03,45755.0,30.6773,30.6926,30.6238,30.6314,45755.0
2019-08-13 15:45:00,40.03,40.08,40.01,40.08,48350.0,30.6314,30.6697,30.6161,30.6697,48350.0
2019-08-13 15:50:00,40.07,40.17,40.04,40.16,83327.0,30.662,30.7385,30.6391,30.7309,83327.0
2019-08-13 15:55:00,40.15,40.16,40.03,40.05,149777.0,30.7232,30.7309,30.6314,30.6467,149777.0
2019-08-14 09:30:00,39.0,39.1,38.64,38.89,100718.0,30.2293,30.3068,29.9503,30.1441,100718.0
2019-08-14 09:35:00,38.94,39.04,38.79,38.94,45017.0,30.1828,30.2603,30.0665,30.1828,45017.0
2019-08-14 09:40:00,38.92,39.14,38.92,39.13,92653.0,30.1673,30.3378,30.1673,30.3301,92653.0
2019-08-14 09:45:00,39.13,39.18,38.94,39.14,47564.0,30.3301,30.3688,30.1828,30.3378,47564.0
2019-08-14 09:50:00,39.13,39.23,39.01,39.08,40668.0,30.3301,30.4076,30.2371,30.2913,40668.0
2019-08-14 09:55:00,39.06,39.23,39.0,39.21,16671.0,30.2758,30.4076,30.2293,30.3921,16671.0
2019-08-14 10:00:00,39.21,39.22,39.12,39.16,27521.0,30.3921,30.3998,30.3223,30.3533,27521.0
2019-08-14 10:05:00,39.18,39.19,39.02,39.18,39124.0,30.3688,30.3766,30.2448,30.3688,39124.0
2019-08-14 10:10:00,39.17,39.17,38.99,39.0,28057.0,30.3611,30.3611,30.2216,30.2293,28057.0
2019-08-14 10:15:00,39.01,39.2,38.99,39.16,99509.0,30.2371,30.3843,30.2216,30.3533,99509.0
2019-08-14 10:20:00,39.17,39.2,39.12,39.14,32815.0,30.3611,30.3843,30.3223,30.3378,32815.0
2019-08-14 10:25:00,39.13,39.27,39.12,39.27,39416.0,30.3301,30.4386,30.3223,30.4386,39416.0
2019-08-14 10:30:00,39.28,39.29,39.1,39.21,25916.0,30.4464,30.4541,30.3068,30.3921,25916.0
2019-08-14 10:35:00,39.21,39.24,39.14,39.24,24582.0,30.3921,30.4153,30.3378,30.4153,24582.0
2019-08-14 10:40:00,39.24,39.31,39.2,39.31,17583.0,30.4153,30.4696,30.3843,30.4696,17583.0
2019-08-14 10:45:00,39.31,39.35,39.23,39.23,21656.0,30.4696,30.5006,30.4076,30.4076,21656.0
2019-08-14 10:50:00,39.2,39.24,39.03,39.1,34162.0,30.3843,30.4153,30.2526,30.3068,34162.0
2019-08-14 10:55:00,39.12,39.22,39.06,39.07,32109.0,30.3223,30.3998,30.2758,30.2836,32109.0
2019-08-14 11:00:00,39.07,39.09,38.95,38.95,38285.0,30.2836,30.2991,30.1906,30.1906,38285.0
2019-08-14 11:05:00,38.94,39.08,38.94,39.04,25182.0,30.1828,30.2913,30.1828,30.2603,25182.0
2019-08-14 11:10:00,39.03,39.04,38.93,38.95,15681.0,30.2526,30.2603,30.1751,30.1906,15681.0
2019-08-14 11:15:00,38.94,38.96,38.9,38.93,28329.0,30.1828,30.1983,30.1518,30.1751,28329.0
2019-08-14 11:20:00,38.93,39.04,38.93,39.02,18466.0,30.1751,30.2603,30.1751,30.2448,18466.0
2019-08-14 11:25:00,39.02,39.15,39.01,39.06,26144.0,30.2448,30.3456,30.2371,30.2758,26144.0
2019-08-14 11:30:00,39.07,39.14,38.97,39.0,56763.0,30.2836,30.3378,30.2061,30.2293,56763.0
2019-08-14 11:35:00,39.0,39.06,38.97,39.01,34563.0,30.2293,30.2758,30.2061,30.2371,34563.0
2019-08-14 11:40:00,39.02,39.03,38.94,38.99,25725.0,30.2448,30.2526,30.1828,30.2216,25725.0
2019-08-14 11:45:00,39.0,39.0,38.9,38.98,30991.0,30.2293,30.2293,30.1518,30.2138,30991.0
2019-08-14 11:50:00,38.97,39.04,38.96,39.04,20242.0,30.2061,30.2603,30.1983,30.2603,20242.0
2019-08-14 11:55:00,39.03,39.04,38.97,39.02,12687.0,30.2526,30.2603,30.2061,30.2448,12687.0
2019-08-14 12:00:00,39.01,39.04,38.96,39.0,21128.0,30.2371,30.2603,30.1983,30.2293,21128.0
2019-08-14 12:05:00,39.0,39.02,38.95,38.98,23967.0,30.2293,30.2448,30.1906,30.2138,23967.0
2019-08-14 12:10:00,38.99,39.1,38.97,39.09,18393.0,30.2216,30.3068,30.2061,30.2991,18393.0
2019-08-14 12:15:00,39.09,39.09,39.03,39.05,13861.0,30.2991,30.2991,30.2526,30.2681,13861.0
2019-08-14 12:20:00,39.04,39.07,38.96,38.98,17434.0,30.2603,30.2836,30.1983,30.2138,17434.0
2019-08-14 12:25:00,38.98,39.0,38.93,38.96,12882.0,30.2138,30.2293,30.1751,30.1983,12882.0
2019-08-14 12:30:00,38.97,39.07,38.96,39.02,11222.0,30.2061,30.2836,30.1983,30.2448,11222.0
2019-08-14 12:35:00,39.02,39.03,38.94,38.95,15295.0,30.2448,30.2526,30.1828,30.1906,15295.0
2019-08-14 12:40:00,38.94,38.94,38.86,38.89,35428.0,30.1828,30.1828,30.1208,30.1441,35428.0
2019-08-14 12:45:00,38.88,38.89,38.79,38.8,15489.0,30.1363,30.1441,30.0665,30.0743,15489.0
2019-08-14 12:50:00,38.79,38.8,38.75,38.77,18284.0,30.0665,30.0743,30.0355,30.051,18284.0
2019-08-14 12:55:00,38.76,38.77,38.72,38.75,22998.0,30.0433,30.051,30.0123,30.0355,22998.0
2019-08-14 13:00:00,38.75,38.79,38.69,38.76,27103.0,30.0355,30.0665,29.989,30.0433,27103.0
2019-08-14 13:05:00,38.75,38.79,38.71,38.76,12319.0,30.0355,30.0665,30.0045,30.0433,12319.0
2019-08-14 13:10:00,38.76,38.8,38.7,38.78,14102.0,30.0433,30.0743,29.9968,30.0588,14102.0
2019-08-14 13:15:00,38.77,38.8,38.68,38.7,17288.0,30.051,30.0743,29.9813,29.9968,17288.0
2019-08-14 13:20:00,38.71,38.8,38.69,38.8,15267.0,30.0045,30.0743,29.989,30.0743,15267.0
2019-08-14 13:25:00,38.8,38.95,38.8,38.86,23394.0,30.0743,30.1906,30.0743,30.1208,23394.0
2019-08-14 13:30:00,38.87,38.93,38.86,38.89,17183.0,30.1286,30.1751,30.1208,30.1441,17183.0
2019-08-14 13:35:00,38.89,38.94,38.86,38.9,16451.0,30.1441,30.1828,30.1208,30.1518,16451.0
2019-08-14 13:40:00,38.9,38.95,38.88,38.89,14478.0,30.1518,30.1906,30.1363,30.1441,14478.0
2019-08-14 13:45:00,38.89,38.89,38.82,38.85,27608.0,30.1441,30.1441,30.0898,30.1131,27608.0
2019-08-14 13:50:00,38.86,38.9,38.84,38.86,9630.0,30.1208,30.1518,30.1053,30.1208,9630.0
2019-08-14 13:55:00,38.86,38.86,38.79,38.82,14429.0,30.1208,30.1208,30.0665,30.0898,14429.0
2019-08-14 14:00:00,38.82,38.82,38.74,38.77,27972.0,30.0898,30.0898,30.0278,30.051,27972.0
2019-08-14 14:05:00,38.75,38.77,38.7,38.77,20847.0,30.0355,30.051,29.9968,30.051,20847.0
2019-08-14 14:10:00,38.76,38.84,38.75,38.78,19695.0,30.0433,30.1053,30.0355,30.0588,19695.0
2019-08-14 14:15:00,38.78,38.83,38.77,38.79,9917.0,30.0588,30.0976,30.051,30.0665,9917.0
2019-08-14 14:20:00,38.77,38.8,38.73,38.75,16504.0,30.051,30.0743,30.02,30.0355,16504.0
2019-08-14 14:25:00,38.75,38.76,38.67,38.68,22681.0,30.0355,30.0433,29.9735,29.9813,22681.0
2019-08-14 14:30:00,38.68,38.75,38.64,38.66,23790.0,29.9813,30.0355,29.9503,29.9658,23790.0
2019-08-14 14:35:00,38.64,38.69,38.58,38.58,24839.0,29.9503,29.989,29.9038,29.9038,24839.0
2019-08-14 14:40:00,38.58,38.58,38.43,38.48,86600.0,29.9038,29.9038,29.7875,29.8263,86600.0
2019-08-14 14:45:00,38.48,38.51,38.44,38.47,63301.0,29.8263,29.8495,29.7953,29.8185,63301.0
2019-08-14 14:50:00,38.46,38.51,38.45,38.49,36575.0,29.8108,29.8495,29.803,29.834,36575.0
2019-08-14 14:55:00,38.49,38.5,38.46,38.46,45509.0,29.834,29.8418,29.8108,29.8108,45509.0
2019-08-14 15:00:00,38.46,38.66,38.43,38.65,58781.0,29.8108,29.9658,29.7875,29.958,58781.0
2019-08-14 15:05:00,38.67,38.68,38.58,38.6,33049.0,29.9735,29.9813,29.9038,29.9193,33049.0
2019-08-14 15:10:00,38.61,38.62,38.52,38.52,31147.0,29.927,29.9348,29.8573,29.8573,31147.0
2019-08-14 15:15:00,38.51,38.52,38.42,38.43,37687.0,29.8495,29.8573,29.7798,29.7875,37687.0
2019-08-14 15:20:00,38.43,38.44,38.32,38.32,64362.0,29.7875,29.7953,29.7022,29.7022,64362.0
2019-08-14 15:25:00,38.33,38.58,38.33,38.48,118025.0,29.71,29.9038,29.71,29.8263,118025.0
2019-08-14 15:30:00,38.47,38.47,38.33,38.47,76594.0,29.8185,29.8185,29.71,29.8185,76594.0
2019-08-14 15:35:00,38.47,38.64,38.43,38.62,98374.0,29.8185,29.9503,29.7875,29.9348,98374.0
2019-08-14 15:40:00,38.62,38.72,38.56,38.64,157671.0,29.9348,30.0123,29.8883,29.9503,157671.0
2019-08-14 15:45:00,38.64,38.74,38.61,38.65,114696.0,29.9503,30.0278,29.927,29.958,114696.0
2019-08-14 15:50:00,38.64,38.78,38.64,38.77,168790.0,29.9503,30.0588,29.9503,30.051,168790.0
2019-08-14 15:55:00,38.77,38.79,38.62,38.65,299158.0,30.051,30.0665,29.9348,29.958,299158.0
2019-08-15 09:30:00,38.87,39.18,38.75,39.09,60848.0,30.1286,30.3688,30.0355,30.2991,60848.0
2019-08-15 09:35:00,39.05,39.13,38.81,38.89,42898.0,30.2681,30.3301,30.082,30.1441,42898.0
2019-08-15 09:40:00,38.85,38.91,38.77,38.81,37946.0,30.1131,30.1596,30.051,30.082,37946.0
2019-08-15 09:45:00,38.82,38.99,38.81,38.98,33925.0,30.0898,30.2216,30.082,30.2138,33925.0
2019-08-15 09:50:00,38.96,38.96,38.8,38.93,24445.0,30.1983,30.1983,30.0743,30.1751,24445.0
2019-08-15 09:55:00,38.93,39.12,38.9,39.09,123548.0,30.1751,30.3223,30.1518,30.2991,123548.0
2019-08-15 10:00:00,39.08,39.09,38.94,38.97,39314.0,30.2913,30.2991,30.1828,30.2061,39314.0
2019-08-15 10:05:00,38.95,39.02,38.94,38.99,60696.0,30.1906,30.2448,30.1828,30.2216,60696.0
2019-08-15 10:10:00,38.99,39.06,38.96,38.99,30778.0,30.2216,30.2758,30.1983,30.2216,30778.0
2019-08-15 10:15:00,38.98,39.01,38.94,38.98,33161.0,30.2138,30.2371,30.1828,30.2138,33161.0
2019-08-15 10:20:00,38.98,39.03,38.94,39.02,31532.0,30.2138,30.2526,30.1828,30.2448,31532.0
2019-08-15 10:25:00,39.03,39.09,38.94,38.95,29187.0,30.2526,30.2991,30.1828,30.1906,29187.0
2019-08-15 10:30:00,38.95,38.96,38.83,38.95,55840.0,30.1906,30.1983,30.0976,30.1906,55840.0
2019-08-15 10:35:00,38.94,39.01,38.89,38.89,40167.0,30.1828,30.2371,30.1441,30.1441,40167.0
2019-08-15 10:40:00,38.87,39.01,38.86,38.99,45526.0,30.1286,30.2371,30.1208,30.2216,45526.0
2019-08-15 10:45:00,38.99,39.02,38.91,38.93,27313.0,30.2216,30.2448,30.1596,30.1751,27313.0
2019-08-15 10:50:00,38.94,38.99,38.92,38.95,29629.0,30.1828,30.2216,30.1673,30.1906,29629.0
2019-08-15 10:55:00,38.94,38.95,38.79,38.8,28868.0,30.1828,30.1906,30.0665,30.0743,28868.0
2019-08-15 11:00:00,38.79,38.8,38.69,38.69,24259.0,30.0665,30.0743,29.989,29.989,24259.0
2019-08-15 11:05:00,38.7,38.7,38.58,38.61,27770.0,29.9968,29.9968,29.9038,29.927,27770.0
2019-08-15 11:10:00,38.61,38.68,38.59,38.63,24831.0,29.927,29.9813,29.9115,29.9425,24831.0
2019-08-15 11:15:00,38.63,38.66,38.59,38.63,18634.0,29.9425,29.9658,29.9115,29.9425,18634.0
2019-08-15 11:20:00,38.62,38.68,38.55,38.67,24923.0,29.9348,29.9813,29.8805,29.9735,24923.0
2019-08-15 11:25:00,38.66,38.66,38.57,38.62,43663.0,29.9658,29.9658,29.896,29.9348,43663.0
2019-08-15 11:30:00,38.62,38.65,38.56,38.56,25783.0,29.9348,29.958,29.8883,29.8883,25783.0
2019-08-15 11:35:00,38.57,38.62,38.55,38.6,20800.0,29.896,29.9348,29.8805,29.9193,20800.0
2019-08-15 11:40:00,38.61,38.61,38.45,38.46,46940.0,29.927,29.927,29.803,29.8108,46940.0
2019-08-15 11:45:00,38.47,38.47,38.36,38.38,37226.0,29.8185,29.8185,29.7332,29.7488,37226.0
2019-08-15 11:50:00,38.38,38.41,38.34,38.39,13347.0,29.7488,29.772,29.7177,29.7565,13347.0
2019-08-15 11:55:00,38.38,38.51,38.37,38.45,19498.0,29.7488,29.8495,29.741,29.803,19498.0
2019-08-15 12:00:00,38.45,38.48,38.39,38.48,22678.0,29.803,29.8263,29.7565,29.8263,22678.0
2019-08-15 12:05:00,38.47,38.54,38.46,38.51,18677.0,29.8185,29.8728,29.8108,29.8495,18677.0
2019-08-15 12:10:00,38.5,38.52,38.45,38.46,16822.0,29.8418,29.8573,29.803,29.8108,16822.0
2019-08-15 12:15:00,38.47,38.5,38.44,38.44,18649.0,29.8185,29.8418,29.7953,29.7953,18649.0
2019-08-15 12:20:00,38.44,38.46,38.4,38.41,18925.0,29.7953,29.8108,29.7643,29.772,18925.0
2019-08-15 12:25:00,38.41,38.44,38.39,38.39,16340.0,29.772,29.7953,29.7565,29.7565,16340.0
2019-08-15 12:30:00,38.39,38.41,38.36,38.39,20829.0,29.7565,29.772,29.7332,29.7565,20829.0
2019-08-15 12:35:00,38.4,38.42,38.34,38.38,13959.0,29.7643,29.7798,29.7177,29.7488,13959.0
2019-08-15 12:40:00,38.39,38.41,38.36,38.41,17457.0,29.7565,29.772,29.7332,29.772,17457.0
2019-08-15 12:45:00,38.4,38.43,38.33,38.35,13333.0,29.7643,29.7875,29.71,29.7255,13333.0
2019-08-15 12:50:00,38.35,38.4,38.33,38.37,10797.0,29.7255,29.7643,29.71,29.741,10797.0
2019-08-15 12:55:00,38.36,38.39,38.34,38.34,13648.0,29.7332,29.7565,29.7177,29.7177,13648.0
2019-08-15 13:00:00,38.34,38.4,38.33,38.37,11079.0,29.7177,29.7643,29.71,29.741,11079.0
2019-08-15 13:05:00,38.37,38.38,38.33,38.38,13076.0,29.741,29.7488,29.71,29.7488,13076.0
2019-08-15 13:10:00,38.37,38.38,38.33,38.34,12532.0,29.741,29.7488,29.71,29.7177,12532.0
2019-08-15 13:15:00,38.34,38.4,38.34,38.39,18042.0,29.7177,29.7643,29.7177,29.7565,18042.0
2019-08-15 13:20:00,38.39,38.4,38.33,38.34,15074.0,29.7565,29.7643,29.71,29.7177,15074.0
2019-08-15 13:25:00,38.36,38.36,38.28,38.34,13032.0,29.7332,29.7332,29.6712,29.7177,13032.0
2019-08-15 13:30:00,38.34,38.35,38.31,38.35,9272.0,29.7177,29.7255,29.6945,29.7255,9272.0
2019-08-15 13:35:00,38.35,38.35,38.29,38.3,13068.0,29.7255,29.7255,29.679,29.6867,13068.0
2019-08-15 13:40:00,38.31,38.33,38.27,38.29,14652.0,29.6945,29.71,29.6635,29.679,14652.0
2019-08-15 13:45:00,38.28,38.31,38.23,38.26,16420.0,29.6712,29.6945,29.6325,29.6557,16420.0
2019-08-15 13:50:00,38.28,38.28,38.15,38.18,18462.0,29.6712,29.6712,29.5705,29.5937,18462.0
2019-08-15 13:55:00,38.18,38.2,38.13,38.17,18246.0,29.5937,29.6092,29.555,29.586,18246.0
2019-08-15 14:00:00,38.17,38.26,38.13,38.18,23246.0,29.586,29.6557,29.555,29.5937,23246.0
2019-08-15 14:05:00,38.17,38.36,38.17,38.33,17697.0,29.586,29.7332,29.586,29.71,17697.0
2019-08-15 14:10:00,38.34,38.49,38.34,38.39,35271.0,29.7177,29.834,29.7177,29.7565,35271.0
2019-08-15 14:15:00,38.4,38.42,38.36,38.37,19312.0,29.7643,29.7798,29.7332,29.741,19312.0
2019-08-15 14:20:00,38.37,38.49,38.37,38.45,15632.0,29.741,29.834,29.741,29.803,15632.0
2019-08-15 14:25:00,38.46,38.47,38.43,38.44,12717.0,29.8108,29.8185,29.7875,29.7953,12717.0
2019-08-15 14:30:00,38.45,38.46,38.34,38.4,79908.0,29.803,29.8108,29.7177,29.7643,79908.0
2019-08-15 14:35:00,38.39,38.42,38.31,38.36,23957.0,29.7565,29.7798,29.6945,29.7332,23957.0
2019-08-15 14:40:00,38.36,38.4,38.34,38.4,19589.0,29.7332,29.7643,29.7177,29.7643,19589.0
2019-08-15 14:45:00,38.4,38.51,38.39,38.46,41336.0,29.7643,29.8495,29.7565,29.8108,41336.0
2019-08-15 14:50:00,38.46,38.51,38.41,38.5,23748.0,29.8108,29.8495,29.772,29.8418,23748.0
2019-08-15 14:55:00,38.51,38.51,38.44,38.46,31182.0,29.8495,29.8495,29.7953,29.8108,31182.0
2019-08-15 15:00:00,38.46,38.57,38.46,38.55,13786.0,29.8108,29.896,29.8108,29.8805,13786.0
2019-08-15 15:05:00,38.55,38.6,38.51,38.54,26500.0,29.8805,29.9193,29.8495,29.8728,26500.0
2019-08-15 15:10:00,38.54,38.55,38.46,38.52,26237.0,29.8728,29.8805,29.8108,29.8573,26237.0
2019-08-15 15:15:00,38.52,38.54,38.49,38.54,32102.0,29.8573,29.8728,29.834,29.8728,32102.0
2019-08-15 15:20:00,38.53,38.56,38.49,38.52,21145.0,29.865,29.8883,29.834,29.8573,21145.0
2019-08-15 15:25:00,38.51,38.55,38.48,38.5,54675.0,29.8495,29.8805,29.8263,29.8418,54675.0
2019-08-15 15:30:00,38.5,38.54,38.48,38.5,31426.0,29.8418,29.8728,29.8263,29.8418,31426.0
2019-08-15 15:35:00,38.5,38.55,38.49,38.53,70937.0,29.8418,29.8805,29.834,29.865,70937.0
2019-08-15 15:40:00,38.53,38.6,38.49,38.58,42551.0,29.865,29.9193,29.834,29.9038,42551.0
2019-08-15 15:45:00,38.58,38.64,38.56,38.61,39485.0,29.9038,29.9503,29.8883,29.927,39485.0
2019-08-15 15:50:00,38.62,38.78,38.59,38.78,142320.0,29.9348,30.0588,29.9115,30.0588,142320.0
2019-08-15 15:55:00,38.78,38.79,38.61,38.63,237030.0,30.0588,30.0665,29.927,29.9425,237030.0
2019-08-16 09:30:00,38.97,39.42,38.97,39.41,141875.0,30.2061,30.5549,30.2061,30.5471,141875.0
2019-08-16 09:35:00,39.39,39.4,39.1,39.1,60305.0,30.5316,30.5394,30.3068,30.3068,60305.0
2019-08-16 09:40:00,39.12,39.18,39.01,39.02,35782.0,30.3223,30.3688,30.2371,30.2448,35782.0
2019-08-16 09:45:00,39.03,39.1,38.89,38.97,27603.0,30.2526,30.3068,30.1441,30.2061,27603.0
2019-08-16 09:50:00,38.97,38.97,38.82,38.86,55162.0,30.2061,30.2061,30.0898,30.1208,55162.0
2019-08-16 09:55:00,38.83,38.85,38.73,38.73,39678.0,30.0976,30.1131,30.02,30.02,39678.0
2019-08-16 10:00:00,38.72,38.76,38.53,38.57,54022.0,30.0123,30.0433,29.865,29.896,54022.0
2019-08-16 10:05:00,38.58,38.59,38.43,38.51,40110.0,29.9038,29.9115,29.7875,29.8495,40110.0
2019-08-16 10:10:00,38.52,38.61,38.45,38.6,39658.0,29.8573,29.927,29.803,29.9193,39658.0
2019-08-16 10:15:00,38.6,38.62,38.53,38.58,22227.0,29.9193,29.9348,29.865,29.9038,22227.0
2019-08-16 10:20:00,38.57,38.78,38.53,38.7,66015.0,29.896,30.0588,29.865,29.9968,66015.0
2019-08-16 10:25:00,38.7,38.74,38.61,38.65,26099.0,29.9968,30.0278,29.927,29.958,26099.0
2019-08-16 10:30:00,38.66,38.73,38.66,38.67,18021.0,29.9658,30.02,29.9658,29.9735,18021.0
2019-08-16 10:35:00,38.68,38.77,38.67,38.75,17283.0,29.9813,30.051,29.9735,30.0355,17283.0
2019-08-16 10:40:00,38.73,38.81,38.72,38.79,26493.0,30.02,30.082,30.0123,30.0665,26493.0
2019-08-16 10:45:00,38.8,38.84,38.72,38.78,28897.0,30.0743,30.1053,30.0123,30.0588,28897.0
2019-08-16 10:50:00,38.79,38.82,38.68,38.73,24855.0,30.0665,30.0898,29.9813,30.02,24855.0
2019-08-16 10:55:00,38.72,38.81,38.71,38.8,15863.0,30.0123,30.082,30.0045,30.0743,15863.0
2019-08-16 11:00:00,38.8,38.8,38.74,38.75,12219.0,30.0743,30.0743,30.0278,30.0355,12219.0
2019-08-16 11:05:00,38.75,38.78,38.72,38.75,18545.0,30.0355,30.0588,30.0123,30.0355,18545.0
2019-08-16 11:10:00,38.76,38.84,38.73,38.84,22647.0,30.0433,30.1053,30.02,30.1053,22647.0
2019-08-16 11:15:00,38.83,38.84,38.75,38.78,16343.0,30.0976,30.1053,30.0355,30.0588,16343.0
2019-08-16 11:20:00,38.79,38.85,38.78,38.84,24048.0,30.0665,30.1131,30.0588,30.1053,24048.0
2019-08-16 11:25:00,38.86,38.87,38.81,38.84,11176.0,30.1208,30.1286,30.082,30.1053,11176.0
2019-08-16 11:30:00,38.84,38.89,38.83,38.88,12822.0,30.1053,30.1441,30.0976,30.1363,12822.0
2019-08-16 11:35:00,38.88,38.9,38.87,38.89,22665.0,30.1363,30.1518,30.1286,30.1441,22665.0
2019-08-16 11:40:00,38.89,38.98,38.87,38.96,23414.0,30.1441,30.2138,30.1286,30.1983,23414.0
2019-08-16 11:45:00,38.96,39.05,38.93,39.05,20805.0,30.1983,30.2681,30.1751,30.2681,20805.0
2019-08-16 11:50:00,39.05,39.06,39.01,39.04,8243.0,30.2681,30.2758,30.2371,30.2603,8243.0
2019-08-16 11:55:00,39.03,39.07,39.03,39.05,14381.0,30.2526,30.2836,30.2526,30.2681,14381.0
2019-08-16 12:00:00,39.06,39.06,38.98,38.98,29692.0,30.2758,30.2758,30.2138,30.2138,29692.0
2019-08-16 12:05:00,38.97,39.0,38.94,39.0,14506.0,30.2061,30.2293,30.1828,30.2293,14506.0
2019-08-16 12:10:00,39.01,39.02,38.99,38.99,8919.0,30.2371,30.2448,30.2216,30.2216,8919.0
2019-08-16 12:15:00,38.99,39.0,38.93,38.95,13369.0,30.2216,30.2293,30.1751,30.1906,13369.0
2019-08-16 12:20:00,38.94,39.0,38.94,39.0,14660.0,30.1828,30.2293,30.1828,30.2293,14660.0
2019-08-16 12:25:00,39.0,39.09,38.99,39.06,23988.0,30.2293,30.2991,30.2216,30.2758,23988.0
2019-08-16 12:30:00,39.05,39.08,38.99,38.99,18711.0,30.2681,30.2913,30.2216,30.2216,18711.0
2019-08-16 12:35:00,38.99,39.04,38.98,39.03,22246.0,30.2216,30.2603,30.2138,30.2526,22246.0
2019-08-16 12:40:00,39.04,39.06,39.02,39.06,16408.0,30.2603,30.2758,30.2448,30.2758,16408.0
2019-08-16 12:45:00,39.06,39.14,39.05,39.12,15597.0,30.2758,30.3378,30.2681,30.3223,15597.0
2019-08-16 12:50:00,39.13,39.14,39.07,39.08,7360.0,30.3301,30.3378,30.2836,30.2913,7360.0
2019-08-16 12:55:00,39.1,39.11,39.03,39.04,8802.0,30.3068,30.3146,30.2526,30.2603,8802.0
2019-08-16 13:00:00,39.03,39.05,38.95,38.97,13284.0,30.2526,30.2681,30.1906,30.2061,13284.0
2019-08-16 13:05:00,38.97,39.03,38.96,39.03,20661.0,30.2061,30.2526,30.1983,30.2526,20661.0
2019-08-16 13:10:00,39.03,39.03,38.98,39.0,14585.0,30.2526,30.2526,30.2138,30.2293,14585.0
2019-08-16 13:15:00,39.0,39.06,39.0,39.03,10676.0,30.2293,30.2758,30.2293,30.2526,10676.0
2019-08-16 13:20:00,39.03,39.05,39.02,39.05,6454.0,30.2526,30.2681,30.2448,30.2681,6454.0
2019-08-16 13:25:00,39.06,39.06,39.03,39.05,8227.0,30.2758,30.2758,30.2526,30.2681,8227.0
2019-08-16 13:30:00,39.04,39.05,38.98,38.98,17349.0,30.2603,30.2681,30.2138,30.2138,17349.0
2019-08-16 13:35:00,38.99,39.0,38.97,39.0,12369.0,30.2216,30.2293,30.2061,30.2293,12369.0
2019-08-16 13:40:00,39.0,39.01,38.94,38.94,8043.0,30.2293,30.2371,30.1828,30.1828,8043.0
2019-08-16 13:45:00,38.94,39.0,38.93,38.99,16260.0,30.1828,30.2293,30.1751,30.2216,16260.0
2019-08-16 13:50:00,38.99,39.0,38.98,39.0,2724.0,30.2216,30.2293,30.2138,30.2293,2724.0
2019-08-16 13:55:00,39.0,39.03,38.99,39.02,16321.0,30.2293,30.2526,30.2216,30.2448,16321.0
2019-08-16 14:00:00,39.03,39.04,39.0,39.03,31160.0,30.2526,30.2603,30.2293,30.2526,31160.0
2019-08-16 14:05:00,39.02,39.02,38.99,39.01,21175.0,30.2448,30.2448,30.2216,30.2371,21175.0
2019-08-16 14:10:00,39.0,39.03,39.0,39.0,10048.0,30.2293,30.2526,30.2293,30.2293,10048.0
2019-08-16 14:15:00,39.0,39.04,38.99,39.04,26501.0,30.2293,30.2603,30.2216,30.2603,26501.0
2019-08-16 14:20:00,39.04,39.04,39.0,39.0,7978.0,30.2603,30.2603,30.2293,30.2293,7978.0
2019-08-16 14:25:00,39.01,39.01,38.97,39.0,15376.0,30.2371,30.2371,30.2061,30.2293,15376.0
2019-08-16 14:30:00,39.0,39.01,38.98,38.98,7554.0,30.2293,30.2371,30.2138,30.2138,7554.0
2019-08-16 14:35:00,38.99,39.0,38.95,38.95,12215.0,30.2216,30.2293,30.1906,30.1906,12215.0
2019-08-16 14:40:00,38.96,38.98,38.93,38.96,5398.0,30.1983,30.2138,30.1751,30.1983,5398.0
2019-08-16 14:45:00,38.95,39.0,38.94,39.0,9081.0,30.1906,30.2293,30.1828,30.2293,9081.0
2019-08-16 14:50:00,39.0,39.0,38.96,38.98,19091.0,30.2293,30.2293,30.1983,30.2138,19091.0
2019-08-16 14:55:00,38.98,38.99,38.96,38.96,10051.0,30.2138,30.2216,30.1983,30.1983,10051.0
2019-08-16 15:00:00,38.97,38.98,38.94,38.95,13296.0,30.2061,30.2138,30.1828,30.1906,13296.0
2019-08-16 15:05:00,38.95,38.99,38.94,38.95,30518.0,30.1906,30.2216,30.1828,30.1906,30518.0
2019-08-16 15:10:00,38.96,39.02,38.95,38.99,41663.0,30.1983,30.2448,30.1906,30.2216,41663.0
2019-08-16 15:15:00,38.98,39.02,38.98,39.01,17412.0,30.2138,30.2448,30.2138,30.2371,17412.0
2019-08-16 15:20:00,39.0,39.01,38.94,38.96,22956.0,30.2293,30.2371,30.1828,30.1983,22956.0
2019-08-16 15:25:00,38.97,39.0,38.96,38.98,15755.0,30.2061,30.2293,30.1983,30.2138,15755.0
2019-08-16 15:30:00,38.97,38.97,38.94,38.96,16429.0,30.2061,30.2061,30.1828,30.1983,16429.0
2019-08-16 15:35:00,38.96,38.98,38.94,38.95,44176.0,30.1983,30.2138,30.1828,30.1906,44176.0
2019-08-16 15:40:00,38.96,39.0,38.94,38.97,29912.0,30.1983,30.2293,30.1828,30.2061,29912.0
2019-08-16 15:45:00,38.96,39.0,38.94,39.0,29271.0,30.1983,30.2293,30.1828,30.2293,29271.0
2019-08-16 15:50:00,39.0,39.08,38.97,39.06,72317.0,30.2293,30.2913,30.2061,30.2758,72317.0
2019-08-16 15:55:00,39.06,39.09,38.97,38.99,139875.0,30.2758,30.2991,30.2061,30.2216,139875.0
2019-08-19 09:30:00,39.43,39.48,39.14,39.14,37662.0,30.5626,30.6014,30.3378,30.3378,37662.0
2019-08-19 09:35:00,39.2,39.37,39.2,39.31,12934.0,30.3843,30.5161,30.3843,30.4696,12934.0
2019-08-19 09:40:00,39.31,39.52,39.31,39.49,12017.0,30.4696,30.6324,30.4696,30.6091,12017.0
2019-08-19 09:45:00,39.46,39.52,39.4,39.42,19053.0,30.5859,30.6324,30.5394,30.5549,19053.0
2019-08-19 09:50:00,39.43,39.44,39.28,39.31,14049.0,30.5626,30.5704,30.4464,30.4696,14049.0
2019-08-19 09:55:00,39.32,39.34,39.25,39.33,12711.0,30.4774,30.4929,30.4231,30.4851,12711.0
2019-08-19 10:00:00,39.33,39.34,39.26,39.33,12315.0,30.4851,30.4929,30.4308,30.4851,12315.0
2019-08-19 10:05:00,39.33,39.36,39.21,39.21,10410.0,30.4851,30.5084,30.3921,30.3921,10410.0
2019-08-19 10:10:00,39.21,39.25,39.13,39.13,19161.0,30.3921,30.4231,30.3301,30.3301,19161.0
2019-08-19 10:15:00,39.14,39.18,39.09,39.11,15040.0,30.3378,30.3688,30.2991,30.3146,15040.0
2019-08-19 10:20:00,39.1,39.11,39.07,39.1,13602.0,30.3068,30.3146,30.2836,30.3068,13602.0
2019-08-19 10:25:00,39.1,39.18,39.09,39.15,14734.0,30.3068,30.3688,30.2991,30.3456,14734.0
2019-08-19 10:30:00,39.14,39.23,39.14,39.2,8155.0,30.3378,30.4076,30.3378,30.3843,8155.0
2019-08-19 10:35:00,39.2,39.26,39.19,39.25,14197.0,30.3843,30.4308,30.3766,30.4231,14197.0
2019-08-19 10:40:00,39.26,39.33,39.25,39.33,14520.0,30.4308,30.4851,30.4231,30.4851,14520.0
2019-08-19 10:45:00,39.33,39.33,39.26,39.28,9711.0,30.4851,30.4851,30.4308,30.4464,9711.0
2019-08-19 10:50:00,39.27,39.3,39.26,39.27,23019.0,30.4386,30.4619,30.4308,30.4386,23019.0
2019-08-19 10:55:00,39.28,39.3,39.23,39.28,13460.0,30.4464,30.4619,30.4076,30.4464,13460.0
2019-08-19 11:00:00,39.28,39.34,39.27,39.34,10755.0,30.4464,30.4929,30.4386,30.4929,10755.0
2019-08-19 11:05:00,39.34,39.35,39.28,39.3,13945.0,30.4929,30.5006,30.4464,30.4619,13945.0
2019-08-19 11:10:00,39.3,39.4,39.3,39.4,5603.0,30.4619,30.5394,30.4619,30.5394,5603.0
2019-08-19 11:15:00,39.39,39.44,39.38,39.41,10422.0,30.5316,30.5704,30.5239,30.5471,10422.0
2019-08-19 11:20:00,39.41,39.42,39.36,39.36,10707.0,30.5471,30.5549,30.5084,30.5084,10707.0
2019-08-19 11:25:00,39.38,39.39,39.33,39.35,8652.0,30.5239,30.5316,30.4851,30.5006,8652.0
2019-08-19 11:30:00,39.36,39.38,39.32,39.32,17669.0,30.5084,30.5239,30.4774,30.4774,17669.0
2019-08-19 11:35:00,39.34,39.38,39.33,39.34,17528.0,30.4929,30.5239,30.4851,30.4929,17528.0
2019-08-19 11:40:00,39.34,39.35,39.31,39.34,12820.0,30.4929,30.5006,30.4696,30.4929,12820.0
2019-08-19 11:45:00,39.33,39.33,39.27,39.28,13263.0,30.4851,30.4851,30.4386,30.4464,13263.0
2019-08-19 11:50:00,39.3,39.3,39.24,39.25,8289.0,30.4619,30.4619,30.4153,30.4231,8289.0
2019-08-19 11:55:00,39.26,39.31,39.25,39.31,8642.0,30.4308,30.4696,30.4231,30.4696,8642.0
2019-08-19 12:00:00,39.3,39.33,39.28,39.33,8261.0,30.4619,30.4851,30.4464,30.4851,8261.0
2019-08-19 12:05:00,39.32,39.33,39.29,39.29,17300.0,30.4774,30.4851,30.4541,30.4541,17300.0
2019-08-19 12:10:00,39.29,39.3,39.22,39.23,40464.0,30.4541,30.4619,30.3998,30.4076,40464.0
2019-08-19 12:15:00,39.23,39.26,39.21,39.23,34752.0,30.4076,30.4308,30.3921,30.4076,34752.0
2019-08-19 12:20:00,39.23,39.25,39.2,39.22,16550.0,30.4076,30.4231,30.3843,30.3998,16550.0
2019-08-19 12:25:00,39.22,39.29,39.2,39.29,8564.0,30.3998,30.4541,30.3843,30.4541,8564.0
2019-08-19 12:30:00,39.28,39.29,39.26,39.26,10661.0,30.4464,30.4541,30.4308,30.4308,10661.0
2019-08-19 12:35:00,39.27,39.31,39.26,39.29,8203.0,30.4386,30.4696,30.4308,30.4541,8203.0
2019-08-19 12:40:00,39.29,39.34,39.29,39.34,4031.0,30.4541,30.4929,30.4541,30.4929,4031.0
2019-08-19 12:45:00,39.34,39.41,39.34,39.38,14364.0,30.4929,30.5471,30.4929,30.5239,14364.0
2019-08-19 12:50:00,39.38,39.38,39.34,39.35,11605.0,30.5239,30.5239,30.4929,30.5006,11605.0
2019-08-19 12:55:00,39.36,39.4,39.36,39.38,4454.0,30.5084,30.5394,30.5084,30.5239,4454.0
2019-08-19 13:00:00,39.38,39.39,39.36,39.38,9740.0,30.5239,30.5316,30.5084,30.5239,9740.0
2019-08-19 13:05:00,39.38,39.4,39.37,39.38,5781.0,30.5239,30.5394,30.5161,30.5239,5781.0
2019-08-19 13:10:00,39.38,39.39,39.36,39.39,9130.0,30.5239,30.5316,30.5084,30.5316,9130.0
2019-08-19 13:15:00,39.39,39.39,39.36,39.39,4921.0,30.5316,30.5316,30.5084,30.5316,4921.0
2019-08-19 13:20:00,39.39,39.42,39.37,39.37,11664.0,30.5316,30.5549,30.5161,30.5161,11664.0
2019-08-19 13:25:00,39.37,39.44,39.37,39.44,9448.0,30.5161,30.5704,30.5161,30.5704,9448.0
2019-08-19 13:30:00,39.44,39.44,39.39,39.4,8764.0,30.5704,30.5704,30.5316,30.5394,8764.0
2019-08-19 13:35:00,39.4,39.41,39.38,39.39,8319.0,30.5394,30.5471,30.5239,30.5316,8319.0
2019-08-19 13:40:00,39.4,39.4,39.35,39.36,9869.0,30.5394,30.5394,30.5006,30.5084,9869.0
2019-08-19 13:45:00,39.38,39.39,39.35,39.36,4214.0,30.5239,30.5316,30.5006,30.5084,4214.0
2019-08-19 13:50:00,39.35,39.37,39.34,39.37,6667.0,30.5006,30.5161,30.4929,30.5161,6667.0
2019-08-19 13:55:00,39.37,39.37,39.34,39.37,12459.0,30.5161,30.5161,30.4929,30.5161,12459.0
2019-08-19 14:00:00,39.38,39.39,39.33,39.35,7744.0,30.5239,30.5316,30.4851,30.5006,7744.0
2019-08-19 14:05:00,39.35,39.35,39.33,39.35,4506.0,30.5006,30.5006,30.4851,30.5006,4506.0
2019-08-19 14:10:00,39.35,39.36,39.3,39.3,6149.0,30.5006,30.5084,30.4619,30.4619,6149.0
2019-08-19 14:15:00,39.31,39.32,39.28,39.31,10571.0,30.4696,30.4774,30.4464,30.4696,10571.0
2019-08-19 14:20:00,39.3,39.3,39.28,39.29,3859.0,30.4619,30.4619,30.4464,30.4541,3859.0
2019-08-19 14:25:00,39.29,39.29,39.26,39.29,8621.0,30.4541,30.4541,30.4308,30.4541,8621.0
2019-08-19 14:30:00,39.27,39.3,39.27,39.28,7433.0,30.4386,30.4619,30.4386,30.4464,7433.0
2019-08-19 14:35:00,39.28,39.29,39.26,39.26,10381.0,30.4464,30.4541,30.4308,30.4308,10381.0
2019-08-19 14:40:00,39.26,39.3,39.24,39.29,10205.0,30.4308,30.4619,30.4153,30.4541,10205.0
2019-08-19 14:45:00,39.29,39.29,39.27,39.29,11501.0,30.4541,30.4541,30.4386,30.4541,11501.0
2019-08-19 14:50:00,39.3,39.34,39.3,39.33,6491.0,30.4619,30.4929,30.4619,30.4851,6491.0
2019-08-19 14:55:00,39.32,39.36,39.28,39.28,32108.0,30.4774,30.5084,30.4464,30.4464,32108.0
2019-08-19 15:00:00,39.28,39.3,39.26,39.3,29924.0,30.4464,30.4619,30.4308,30.4619,29924.0
2019-08-19 15:05:00,39.29,39.33,39.28,39.32,6848.0,30.4541,30.4851,30.4464,30.4774,6848.0
2019-08-19 15:10:00,39.33,39.35,39.3,39.34,14654.0,30.4851,30.5006,30.4619,30.4929,14654.0
2019-08-19 15:15:00,39.35,39.35,39.31,39.34,13377.0,30.5006,30.5006,30.4696,30.4929,13377.0
2019-08-19 15:20:00,39.34,39.34,39.3,39.31,13082.0,30.4929,30.4929,30.4619,30.4696,13082.0
2019-08-19 15:25:00,39.31,39.35,39.31,39.33,11622.0,30.4696,30.5006,30.4696,30.4851,11622.0
2019-08-19 15:30:00,39.33,39.36,39.31,39.35,15292.0,30.4851,30.5084,30.4696,30.5006,15292.0
2019-08-19 15:35:00,39.34,39.38,39.34,39.36,17579.0,30.4929,30.5239,30.4929,30.5084,17579.0
2019-08-19 15:40:00,39.36,39.37,39.31,39.33,27146.0,30.5084,30.5161,30.4696,30.4851,27146.0
2019-08-19 15:45:00,39.33,39.35,39.31,39.35,23773.0,30.4851,30.5006,30.4696,30.5006,23773.0
2019-08-19 15:50:00,39.34,39.36,39.31,39.34,47114.0,30.4929,30.5084,30.4696,30.4929,47114.0
2019-08-19 15:55:00,39.34,39.38,39.25,39.3,245557.0,30.4929,30.5239,30.4231,30.4619,245557.0
2019-08-20 09:30:00,39.25,39.33,39.04,39.16,83796.0,30.4231,30.4851,30.2603,30.3533,83796.0
2019-08-20 09:35:00,39.21,39.25,39.13,39.19,46694.0,30.3921,30.4231,30.3301,30.3766,46694.0
2019-08-20 09:40:00,39.19,39.19,39.03,39.08,24519.0,30.3766,30.3766,30.2526,30.2913,24519.0
2019-08-20 09:45:00,39.08,39.18,39.03,39.1,16465.0,30.2913,30.3688,30.2526,30.3068,16465.0
2019-08-20 09:50:00,39.09,39.1,38.95,39.06,17938.0,30.2991,30.3068,30.1906,30.2758,17938.0
2019-08-20 09:55:00,39.08,39.32,39.07,39.26,16506.0,30.2913,30.4774,30.2836,30.4308,16506.0
2019-08-20 10:00:00,39.24,39.28,39.2,39.25,13422.0,30.4153,30.4464,30.3843,30.4231,13422.0
2019-08-20 10:05:00,39.26,39.35,39.24,39.27,14151.0,30.4308,30.5006,30.4153,30.4386,14151.0
2019-08-20 10:10:00,39.28,39.35,39.27,39.33,16250.0,30.4464,30.5006,30.4386,30.4851,16250.0
2019-08-20 10:15:00,39.34,39.34,39.22,39.28,8402.0,30.4929,30.4929,30.3998,30.4464,8402.0
2019-08-20 10:20:00,39.3,39.3,39.23,39.25,13252.0,30.4619,30.4619,30.4076,30.4231,13252.0
2019-08-20 10:25:00,39.23,39.23,39.18,39.19,9049.0,30.4076,30.4076,30.3688,30.3766,9049.0
2019-08-20 10:30:00,39.19,39.2,39.11,39.11,10953.0,30.3766,30.3843,30.3146,30.3146,10953.0
2019-08-20 10:35:00,39.1,39.15,39.09,39.09,4151.0,30.3068,30.3456,30.2991,30.2991,4151.0
2019-08-20 10:40:00,39.1,39.21,39.1,39.21,7047.0,30.3068,30.3921,30.3068,30.3921,7047.0
2019-08-20 10:45:00,39.23,39.23,39.15,39.18,10209.0,30.4076,30.4076,30.3456,30.3688,10209.0
2019-08-20 10:50:00,39.17,39.24,39.15,39.2,11229.0,30.3611,30.4153,30.3456,30.3843,11229.0
2019-08-20 10:55:00,39.2,39.22,39.19,39.21,7906.0,30.3843,30.3998,30.3766,30.3921,7906.0
2019-08-20 11:00:00,39.2,39.27,39.2,39.26,11053.0,30.3843,30.4386,30.3843,30.4308,11053.0
2019-08-20 11:05:00,39.26,39.26,39.18,39.21,14815.0,30.4308,30.4308,30.3688,30.3921,14815.0
2019-08-20 11:10:00,39.22,39.26,39.15,39.16,12023.0,30.3998,30.4308,30.3456,30.3533,12023.0
2019-08-20 11:15:00,39.17,39.17,39.12,39.16,7170.0,30.3611,30.3611,30.3223,30.3533,7170.0
2019-08-20 11:20:00,39.17,39.17,39.1,39.12,11072.0,30.3611,30.3611,30.3068,30.3223,11072.0
2019-08-20 11:25:00,39.11,39.18,39.11,39.15,18129.0,30.3146,30.3688,30.3146,30.3456,18129.0
2019-08-20 11:30:00,39.16,39.17,39.13,39.15,11713.0,30.3533,30.3611,30.3301,30.3456,11713.0
2019-08-20 11:35:00,39.15,39.16,39.06,39.07,13643.0,30.3456,30.3533,30.2758,30.2836,13643.0
2019-08-20 11:40:00,39.07,39.09,39.03,39.06,17761.0,30.2836,30.2991,30.2526,30.2758,17761.0
2019-08-20 11:45:00,39.05,39.08,39.04,39.07,8400.0,30.2681,30.2913,30.2603,30.2836,8400.0
2019-08-20 11:50:00,39.09,39.1,39.07,39.1,6181.0,30.2991,30.3068,30.2836,30.3068,6181.0
2019-08-20 11:55:00,39.1,39.11,39.07,39.08,5825.0,30.3068,30.3146,30.2836,30.2913,5825.0
2019-08-20 12:00:00,39.08,39.12,39.08,39.08,12769.0,30.2913,30.3223,30.2913,30.2913,12769.0
2019-08-20 12:05:00,39.08,39.08,39.04,39.06,5732.0,30.2913,30.2913,30.2603,30.2758,5732.0
2019-08-20 12:10:00,39.08,39.08,39.05,39.07,9405.0,30.2913,30.2913,30.2681,30.2836,9405.0
2019-08-20 12:15:00,39.07,39.07,39.05,39.06,6306.0,30.2836,30.2836,30.2681,30.2758,6306.0
2019-08-20 12:20:00,39.07,39.07,39.02,39.02,7560.0,30.2836,30.2836,30.2448,30.2448,7560.0
2019-08-20 12:25:00,39.02,39.02,39.0,39.02,10367.0,30.2448,30.2448,30.2293,30.2448,10367.0
2019-08-20 12:30:00,39.01,39.01,38.93,38.93,10824.0,30.2371,30.2371,30.1751,30.1751,10824.0
2019-08-20 12:35:00,38.93,38.95,38.88,38.88,14298.0,30.1751,30.1906,30.1363,30.1363,14298.0
2019-08-20 12:40:00,38.87,38.95,38.86,38.94,7252.0,30.1286,30.1906,30.1208,30.1828,7252.0
2019-08-20 12:45:00,38.94,38.96,38.93,38.95,5701.0,30.1828,30.1983,30.1751,30.1906,5701.0
2019-08-20 12:50:00,38.95,38.99,38.94,38.95,6029.0,30.1906,30.2216,30.1828,30.1906,6029.0
2019-08-20 12:55:00,38.94,38.97,38.94,38.96,7577.0,30.1828,30.2061,30.1828,30.1983,7577.0
2019-08-20 13:00:00,38.96,38.97,38.94,38.95,9376.0,30.1983,30.2061,30.1828,30.1906,9376.0
2019-08-20 13:05:00,38.94,38.96,38.92,38.96,7982.0,30.1828,30.1983,30.1673,30.1983,7982.0
2019-08-20 13:10:00,38.97,39.0,38.95,39.0,9819.0,30.2061,30.2293,30.1906,30.2293,9819.0
2019-08-20 13:15:00,38.99,38.99,38.95,38.95,15550.0,30.2216,30.2216,30.1906,30.1906,15550.0
2019-08-20 13:20:00,38.95,38.97,38.92,38.94,15769.0,30.1906,30.2061,30.1673,30.1828,15769.0
2019-08-20 13:25:00,38.94,38.95,38.88,38.89,7648.0,30.1828,30.1906,30.1363,30.1441,7648.0
2019-08-20 13:30:00,38.88,38.93,38.84,38.84,18782.0,30.1363,30.1751,30.1053,30.1053,18782.0
2019-08-20 13:35:00,38.84,38.84,38.79,38.81,8455.0,30.1053,30.1053,30.0665,30.082,8455.0
2019-08-20 13:40:00,38.8,38.84,38.8,38.82,6677.0,30.0743,30.1053,30.0743,30.0898,6677.0
2019-08-20 13:45:00,38.82,38.83,38.75,38.76,7807.0,30.0898,30.0976,30.0355,30.0433,7807.0
2019-08-20 13:50:00,38.76,38.84,38.76,38.83,18419.0,30.0433,30.1053,30.0433,30.0976,18419.0
2019-08-20 13:55:00,38.83,38.84,38.8,38.83,14905.0,30.0976,30.1053,30.0743,30.0976,14905.0
2019-08-20 14:00:00,38.83,38.83,38.73,38.76,15031.0,30.0976,30.0976,30.02,30.0433,15031.0
2019-08-20 14:05:00,38.76,38.84,38.76,38.77,13748.0,30.0433,30.1053,30.0433,30.051,13748.0
2019-08-20 14:10:00,38.76,38.78,38.74,38.77,11425.0,30.0433,30.0588,30.0278,30.051,11425.0
2019-08-20 14:15:00,38.77,38.8,38.74,38.79,13387.0,30.051,30.0743,30.0278,30.0665,13387.0
2019-08-20 14:20:00,38.78,38.8,38.73,38.77,9556.0,30.0588,30.0743,30.02,30.051,9556.0
2019-08-20 14:25:00,38.77,38.78,38.74,38.75,9709.0,30.051,30.0588,30.0278,30.0355,9709.0
2019-08-20 14:30:00,38.75,38.83,38.74,38.81,8347.0,30.0355,30.0976,30.0278,30.082,8347.0
2019-08-20 14:35:00,38.82,38.83,38.79,38.8,14477.0,30.0898,30.0976,30.0665,30.0743,14477.0
2019-08-20 14:40:00,38.8,38.8,38.78,38.78,6544.0,30.0743,30.0743,30.0588,30.0588,6544.0
2019-08-20 14:45:00,38.78,38.84,38.77,38.84,18681.0,30.0588,30.1053,30.051,30.1053,18681.0
2019-08-20 14:50:00,38.83,38.84,38.81,38.82,14411.0,30.0976,30.1053,30.082,30.0898,14411.0
2019-08-20 14:55:00,38.83,38.87,38.82,38.86,11169.0,30.0976,30.1286,30.0898,30.1208,11169.0
2019-08-20 15:00:00,38.85,38.86,38.78,38.8,17086.0,30.1131,30.1208,30.0588,30.0743,17086.0
2019-08-20 15:05:00,38.81,38.86,38.8,38.83,22697.0,30.082,30.1208,30.0743,30.0976,22697.0
2019-08-20 15:10:00,38.83,38.87,38.82,38.84,16603.0,30.0976,30.1286,30.0898,30.1053,16603.0
2019-08-20 15:15:00,38.84,38.85,38.78,38.8,13198.0,30.1053,30.1131,30.0588,30.0743,13198.0
2019-08-20 15:20:00,38.8,38.81,38.73,38.79,51715.0,30.0743,30.082,30.02,30.0665,51715.0
2019-08-20 15:25:00,38.79,38.82,38.76,38.8,18193.0,30.0665,30.0898,30.0433,30.0743,18193.0
2019-08-20 15:30:00,38.8,38.81,38.77,38.79,21354.0,30.0743,30.082,30.051,30.0665,21354.0
2019-08-20 15:35:00,38.8,38.8,38.76,38.78,20958.0,30.0743,30.0743,30.0433,30.0588,20958.0
2019-08-20 15:40:00,38.79,38.83,38.78,38.83,35225.0,30.0665,30.0976,30.0588,30.0976,35225.0
2019-08-20 15:45:00,38.83,38.88,38.82,38.87,33829.0,30.0976,30.1363,30.0898,30.1286,33829.0
2019-08-20 15:50:00,38.87,38.89,38.78,38.8,54497.0,30.1286,30.1441,30.0588,30.0743,54497.0
2019-08-20 15:55:00,38.79,38.8,38.63,38.68,203047.0,30.0665,30.0743,29.9425,29.9813,203047.0
2019-08-21 09:30:00,38.97,39.22,38.94,38.98,43315.0,30.2061,30.3998,30.1828,30.2138,43315.0
2019-08-21 09:35:00,39.0,39.06,38.95,39.01,16863.0,30.2293,30.2758,30.1906,30.2371,16863.0
2019-08-21 09:40:00,39.02,39.16,39.0,39.16,15189.0,30.2448,30.3533,30.2293,30.3533,15189.0
2019-08-21 09:45:00,39.2,39.23,39.15,39.21,30097.0,30.3843,30.4076,30.3456,30.3921,30097.0
2019-08-21 09:50:00,39.21,39.21,39.13,39.19,24810.0,30.3921,30.3921,30.3301,30.3766,24810.0
2019-08-21 09:55:00,39.19,39.21,39.08,39.08,26903.0,30.3766,30.3921,30.2913,30.2913,26903.0
2019-08-21 10:00:00,39.08,39.15,39.07,39.15,27140.0,30.2913,30.3456,30.2836,30.3456,27140.0
2019-08-21 10:05:00,39.15,39.16,38.99,39.04,21688.0,30.3456,30.3533,30.2216,30.2603,21688.0
2019-08-21 10:10:00,39.04,39.1,39.03,39.07,14661.0,30.2603,30.3068,30.2526,30.2836,14661.0
2019-08-21 10:15:00,39.07,39.14,39.02,39.12,8602.0,30.2836,30.3378,30.2448,30.3223,8602.0
2019-08-21 10:20:00,39.13,39.21,39.13,39.18,7506.0,30.3301,30.3921,30.3301,30.3688,7506.0
2019-08-21 10:25:00,39.19,39.21,39.15,39.16,8744.0,30.3766,30.3921,30.3456,30.3533,8744.0
2019-08-21 10:30:00,39.15,39.2,39.07,39.08,11022.0,30.3456,30.3843,30.2836,30.2913,11022.0
2019-08-21 10:35:00,39.04,39.1,39.01,39.01,9544.0,30.2603,30.3068,30.2371,30.2371,9544.0
2019-08-21 10:40:00,39.0,39.02,38.94,38.96,24605.0,30.2293,30.2448,30.1828,30.1983,24605.0
2019-08-21 10:45:00,38.96,39.0,38.95,38.96,10732.0,30.1983,30.2293,30.1906,30.1983,10732.0
2019-08-21 10:50:00,38.97,39.01,38.92,39.01,10146.0,30.2061,30.2371,30.1673,30.2371,10146.0
2019-08-21 10:55:00,39.01,39.08,38.99,39.01,12324.0,30.2371,30.2913,30.2216,30.2371,12324.0
2019-08-21 11:00:00,39.0,39.04,38.99,39.04,10657.0,30.2293,30.2603,30.2216,30.2603,10657.0
2019-08-21 11:05:00,39.04,39.11,39.04,39.11,14065.0,30.2603,30.3146,30.2603,30.3146,14065.0
2019-08-21 11:10:00,39.12,39.12,39.03,39.05,18746.0,30.3223,30.3223,30.2526,30.2681,18746.0
2019-08-21 11:15:00,39.05,39.08,39.03,39.03,17254.0,30.2681,30.2913,30.2526,30.2526,17254.0
2019-08-21 11:20:00,39.03,39.07,39.02,39.06,12457.0,30.2526,30.2836,30.2448,30.2758,12457.0
2019-08-21 11:25:00,39.07,39.1,39.07,39.1,12214.0,30.2836,30.3068,30.2836,30.3068,12214.0
2019-08-21 11:30:00,39.09,39.14,39.09,39.13,20446.0,30.2991,30.3378,30.2991,30.3301,20446.0
2019-08-21 11:35:00,39.13,39.16,39.11,39.14,29080.0,30.3301,30.3533,30.3146,30.3378,29080.0
2019-08-21 11:40:00,39.14,39.16,39.11,39.15,15998.0,30.3378,30.3533,30.3146,30.3456,15998.0
2019-08-21 11:45:00,39.15,39.16,39.08,39.09,7802.0,30.3456,30.3533,30.2913,30.2991,7802.0
2019-08-21 11:50:00,39.09,39.1,39.04,39.07,7390.0,30.2991,30.3068,30.2603,30.2836,7390.0
2019-08-21 11:55:00,39.08,39.11,39.05,39.1,12569.0,30.2913,30.3146,30.2681,30.3068,12569.0
2019-08-21 12:00:00,39.11,39.12,39.06,39.08,10147.0,30.3146,30.3223,30.2758,30.2913,10147.0
2019-08-21 12:05:00,39.08,39.12,39.08,39.09,16241.0,30.2913,30.3223,30.2913,30.2991,16241.0
2019-08-21 12:10:00,39.09,39.14,39.09,39.14,14433.0,30.2991,30.3378,30.2991,30.3378,14433.0
2019-08-21 12:15:00,39.14,39.15,39.09,39.09,7669.0,30.3378,30.3456,30.2991,30.2991,7669.0
2019-08-21 12:20:00,39.09,39.09,39.06,39.07,13268.0,30.2991,30.2991,30.2758,30.2836,13268.0
2019-08-21 12:25:00,39.07,39.07,39.02,39.06,6543.0,30.2836,30.2836,30.2448,30.2758,6543.0
2019-08-21 12:30:00,39.05,39.09,39.05,39.08,7931.0,30.2681,30.2991,30.2681,30.2913,7931.0
2019-08-21 12:35:00,39.09,39.11,39.08,39.09,7944.0,30.2991,30.3146,30.2913,30.2991,7944.0
2019-08-21 12:40:00,39.09,39.09,39.05,39.07,8496.0,30.2991,30.2991,30.2681,30.2836,8496.0
2019-08-21 12:45:00,39.06,39.12,39.06,39.12,11484.0,30.2758,30.3223,30.2758,30.3223,11484.0
2019-08-21 12:50:00,39.12,39.16,39.12,39.16,4001.0,30.3223,30.3533,30.3223,30.3533,4001.0
2019-08-21 12:55:00,39.17,39.18,39.13,39.13,17748.0,30.3611,30.3688,30.3301,30.3301,17748.0
2019-08-21 13:00:00,39.13,39.16,39.12,39.14,5899.0,30.3301,30.3533,30.3223,30.3378,5899.0
2019-08-21 13:05:00,39.13,39.16,39.13,39.14,4317.0,30.3301,30.3533,30.3301,30.3378,4317.0
2019-08-21 13:10:00,39.14,39.17,39.14,39.16,9033.0,30.3378,30.3611,30.3378,30.3533,9033.0
2019-08-21 13:15:00,39.16,39.18,39.14,39.16,4461.0,30.3533,30.3688,30.3378,30.3533,4461.0
2019-08-21 13:20:00,39.17,39.17,39.14,39.16,10666.0,30.3611,30.3611,30.3378,30.3533,10666.0
2019-08-21 13:25:00,39.15,39.16,39.12,39.14,5633.0,30.3456,30.3533,30.3223,30.3378,5633.0
2019-08-21 13:30:00,39.15,39.17,39.14,39.14,4447.0,30.3456,30.3611,30.3378,30.3378,4447.0
2019-08-21 13:35:00,39.15,39.16,39.11,39.14,26052.0,30.3456,30.3533,30.3146,30.3378,26052.0
2019-08-21 13:40:00,39.14,39.15,39.13,39.14,6350.0,30.3378,30.3456,30.3301,30.3378,6350.0
2019-08-21 13:45:00,39.14,39.14,39.08,39.11,21875.0,30.3378,30.3378,30.2913,30.3146,21875.0
2019-08-21 13:50:00,39.11,39.11,39.05,39.06,12866.0,30.3146,30.3146,30.2681,30.2758,12866.0
2019-08-21 13:55:00,39.06,39.07,39.05,39.05,5910.0,30.2758,30.2836,30.2681,30.2681,5910.0
2019-08-21 14:00:00,39.04,39.13,38.94,39.11,27412.0,30.2603,30.3301,30.1828,30.3146,27412.0
2019-08-21 14:05:00,39.1,39.15,39.09,39.09,11385.0,30.3068,30.3456,30.2991,30.2991,11385.0
2019-08-21 14:10:00,39.1,39.1,39.06,39.08,7610.0,30.3068,30.3068,30.2758,30.2913,7610.0
2019-08-21 14:15:00,39.09,39.16,39.09,39.14,40314.0,30.2991,30.3533,30.2991,30.3378,40314.0
2019-08-21 14:20:00,39.15,39.15,39.09,39.13,7074.0,30.3456,30.3456,30.2991,30.3301,7074.0
2019-08-21 14:25:00,39.14,39.15,39.11,39.14,9363.0,30.3378,30.3456,30.3146,30.3378,9363.0
2019-08-21 14:30:00,39.14,39.16,39.1,39.1,11014.0,30.3378,30.3533,30.3068,30.3068,11014.0
2019-08-21 14:35:00,39.09,39.1,39.0,39.02,13442.0,30.2991,30.3068,30.2293,30.2448,13442.0
2019-08-21 14:40:00,39.02,39.05,39.01,39.04,12889.0,30.2448,30.2681,30.2371,30.2603,12889.0
2019-08-21 14:45:00,39.04,39.06,39.01,39.02,12239.0,30.2603,30.2758,30.2371,30.2448,12239.0
2019-08-21 14:50:00,39.03,39.06,39.01,39.02,13137.0,30.2526,30.2758,30.2371,30.2448,13137.0
2019-08-21 14:55:00,39.02,39.07,39.01,39.04,16532.0,30.2448,30.2836,30.2371,30.2603,16532.0
2019-08-21 15:00:00,39.05,39.1,39.05,39.07,17543.0,30.2681,30.3068,30.2681,30.2836,17543.0
2019-08-21 15:05:00,39.07,39.17,39.06,39.17,31715.0,30.2836,30.3611,30.2758,30.3611,31715.0
2019-08-21 15:10:00,39.17,39.17,39.12,39.13,15540.0,30.3611,30.3611,30.3223,30.3301,15540.0
2019-08-21 15:15:00,39.12,39.17,39.12,39.16,14622.0,30.3223,30.3611,30.3223,30.3533,14622.0
2019-08-21 15:20:00,39.16,39.16,39.12,39.15,10209.0,30.3533,30.3533,30.3223,30.3456,10209.0
2019-08-21 15:25:00,39.15,39.17,39.09,39.11,15602.0,30.3456,30.3611,30.2991,30.3146,15602.0
2019-08-21 15:30:00,39.11,39.13,39.09,39.11,22415.0,30.3146,30.3301,30.2991,30.3146,22415.0
2019-08-21 15:35:00,39.12,39.13,39.06,39.07,28730.0,30.3223,30.3301,30.2758,30.2836,28730.0
2019-08-21 15:40:00,39.06,39.09,39.05,39.05,26793.0,30.2758,30.2991,30.2681,30.2681,26793.0
2019-08-21 15:45:00,39.06,39.06,39.0,39.03,41005.0,30.2758,30.2758,30.2293,30.2526,41005.0
2019-08-21 15:50:00,39.03,39.09,39.03,39.09,39134.0,30.2526,30.2991,30.2526,30.2991,39134.0
2019-08-21 15:55:00,39.09,39.11,39.0,39.02,107293.0,30.2991,30.3146,30.2293,30.2448,107293.0
2019-08-22 09:30:00,39.17,39.27,39.05,39.27,26026.0,30.3611,30.4386,30.2681,30.4386,26026.0
2019-08-22 09:35:00,39.24,39.35,39.14,39.31,11247.0,30.4153,30.5006,30.3378,30.4696,11247.0
2019-08-22 09:40:00,39.31,39.32,39.16,39.16,4739.0,30.4696,30.4774,30.3533,30.3533,4739.0
2019-08-22 09:45:00,39.15,39.15,39.02,39.03,14232.0,30.3456,30.3456,30.2448,30.2526,14232.0
2019-08-22 09:50:00,39.09,39.14,39.05,39.11,19675.0,30.2991,30.3378,30.2681,30.3146,19675.0
2019-08-22 09:55:00,39.11,39.17,39.08,39.11,11581.0,30.3146,30.3611,30.2913,30.3146,11581.0
2019-08-22 10:00:00,39.11,39.13,39.07,39.12,10156.0,30.3146,30.3301,30.2836,30.3223,10156.0
2019-08-22 10:05:00,39.12,39.12,39.02,39.03,14305.0,30.3223,30.3223,30.2448,30.2526,14305.0
2019-08-22 10:10:00,39.02,39.03,38.98,38.99,9939.0,30.2448,30.2526,30.2138,30.2216,9939.0
2019-08-22 10:15:00,38.99,39.01,38.93,38.93,16619.0,30.2216,30.2371,30.1751,30.1751,16619.0
2019-08-22 10:20:00,38.92,39.0,38.91,39.0,17980.0,30.1673,30.2293,30.1596,30.2293,17980.0
2019-08-22 10:25:00,39.0,39.0,38.9,38.96,6626.0,30.2293,30.2293,30.1518,30.1983,6626.0
2019-08-22 10:30:00,38.96,38.96,38.78,38.8,17980.0,30.1983,30.1983,30.0588,30.0743,17980.0
2019-08-22 10:35:00,38.79,38.79,38.69,38.72,17492.0,30.0665,30.0665,29.989,30.0123,17492.0
2019-08-22 10:40:00,38.72,38.76,38.66,38.68,9328.0,30.0123,30.0433,29.9658,29.9813,9328.0
2019-08-22 10:45:00,38.68,38.72,38.61,38.71,11840.0,29.9813,30.0123,29.927,30.0045,11840.0
2019-08-22 10:50:00,38.72,38.74,38.62,38.62,23498.0,30.0123,30.0278,29.9348,29.9348,23498.0
2019-08-22 10:55:00,38.62,38.71,38.62,38.69,8948.0,29.9348,30.0045,29.9348,29.989,8948.0
2019-08-22 11:00:00,38.7,38.78,38.66,38.67,33249.0,29.9968,30.0588,29.9658,29.9735,33249.0
2019-08-22 11:05:00,38.66,38.84,38.66,38.83,20765.0,29.9658,30.1053,29.9658,30.0976,20765.0
2019-08-22 11:10:00,38.82,38.84,38.8,38.81,5299.0,30.0898,30.1053,30.0743,30.082,5299.0
2019-08-22 11:15:00,38.81,38.88,38.8,38.88,4586.0,30.082,30.1363,30.0743,30.1363,4586.0
2019-08-22 11:20:00,38.88,38.94,38.85,38.9,10201.0,30.1363,30.1828,30.1131,30.1518,10201.0
2019-08-22 11:25:00,38.91,38.91,38.77,38.79,21607.0,30.1596,30.1596,30.051,30.0665,21607.0
2019-08-22 11:30:00,38.8,38.92,38.78,38.92,10941.0,30.0743,30.1673,30.0588,30.1673,10941.0
2019-08-22 11:35:00,38.92,38.94,38.88,38.88,5593.0,30.1673,30.1828,30.1363,30.1363,5593.0
2019-08-22 11:40:00,38.89,38.91,38.84,38.86,6985.0,30.1441,30.1596,30.1053,30.1208,6985.0
2019-08-22 11:45:00,38.86,38.86,38.81,38.84,3167.0,30.1208,30.1208,30.082,30.1053,3167.0
2019-08-22 11:50:00,38.84,38.88,38.82,38.87,3463.0,30.1053,30.1363,30.0898,30.1286,3463.0
2019-08-22 11:55:00,38.88,38.89,38.8,38.85,9070.0,30.1363,30.1441,30.0743,30.1131,9070.0
2019-08-22 12:00:00,38.84,38.92,38.83,38.9,10017.0,30.1053,30.1673,30.0976,30.1518,10017.0
2019-08-22 12:05:00,38.89,38.92,38.88,38.89,15101.0,30.1441,30.1673,30.1363,30.1441,15101.0
2019-08-22 12:10:00,38.88,38.92,38.88,38.9,7534.0,30.1363,30.1673,30.1363,30.1518,7534.0
2019-08-22 12:15:00,38.91,38.95,38.9,38.94,12837.0,30.1596,30.1906,30.1518,30.1828,12837.0
2019-08-22 12:20:00,38.95,38.96,38.91,38.95,10913.0,30.1906,30.1983,30.1596,30.1906,10913.0
2019-08-22 12:25:00,38.96,38.96,38.93,38.95,5219.0,30.1983,30.1983,30.1751,30.1906,5219.0
2019-08-22 12:30:00,38.95,38.99,38.93,38.95,6801.0,30.1906,30.2216,30.1751,30.1906,6801.0
2019-08-22 12:35:00,38.95,38.95,38.89,38.89,2476.0,30.1906,30.1906,30.1441,30.1441,2476.0
2019-08-22 12:40:00,38.87,38.95,38.87,38.95,6039.0,30.1286,30.1906,30.1286,30.1906,6039.0
2019-08-22 12:45:00,38.95,38.98,38.94,38.96,3227.0,30.1906,30.2138,30.1828,30.1983,3227.0
2019-08-22 12:50:00,38.95,38.99,38.95,38.96,8423.0,30.1906,30.2216,30.1906,30.1983,8423.0
2019-08-22 12:55:00,38.95,38.95,38.9,38.9,5059.0,30.1906,30.1906,30.1518,30.1518,5059.0
2019-08-22 13:00:00,38.9,38.92,38.89,38.92,3366.0,30.1518,30.1673,30.1441,30.1673,3366.0
2019-08-22 13:05:00,38.91,38.92,38.89,38.91,5516.0,30.1596,30.1673,30.1441,30.1596,5516.0
2019-08-22 13:10:00,38.91,38.92,38.84,38.84,49636.0,30.1596,30.1673,30.1053,30.1053,49636.0
2019-08-22 13:15:00,38.84,38.87,38.83,38.86,6933.0,30.1053,30.1286,30.0976,30.1208,6933.0
2019-08-22 13:20:00,38.86,38.87,38.82,38.84,43362.0,30.1208,30.1286,30.0898,30.1053,43362.0
2019-08-22 13:25:00,38.85,38.91,38.84,38.91,13445.0,30.1131,30.1596,30.1053,30.1596,13445.0
2019-08-22 13:30:00,38.91,38.92,38.89,38.91,9416.0,30.1596,30.1673,30.1441,30.1596,9416.0
2019-08-22 13:35:00,38.91,38.94,38.91,38.93,5563.0,30.1596,30.1828,30.1596,30.1751,5563.0
2019-08-22 13:40:00,38.93,38.94,38.92,38.94,5983.0,30.1751,30.1828,30.1673,30.1828,5983.0
2019-08-22 13:45:00,38.95,38.98,38.94,38.94,3450.0,30.1906,30.2138,30.1828,30.1828,3450.0
2019-08-22 13:50:00,38.93,38.93,38.89,38.9,9798.0,30.1751,30.1751,30.1441,30.1518,9798.0
2019-08-22 13:55:00,38.9,38.94,38.9,38.93,2590.0,30.1518,30.1828,30.1518,30.1751,2590.0
2019-08-22 14:00:00,38.94,38.96,38.93,38.94,5840.0,30.1828,30.1983,30.1751,30.1828,5840.0
2019-08-22 14:05:00,38.94,38.95,38.91,38.91,4749.0,30.1828,30.1906,30.1596,30.1596,4749.0
2019-08-22 14:10:00,38.91,38.93,38.88,38.93,11230.0,30.1596,30.1751,30.1363,30.1751,11230.0
2019-08-22 14:15:00,38.92,38.96,38.9,38.96,5872.0,30.1673,30.1983,30.1518,30.1983,5872.0
2019-08-22 14:20:00,38.96,38.96,38.93,38.94,4872.0,30.1983,30.1983,30.1751,30.1828,4872.0
2019-08-22 14:25:00,38.93,38.95,38.91,38.91,5556.0,30.1751,30.1906,30.1596,30.1596,5556.0
2019-08-22 14:30:00,38.92,38.94,38.9,38.93,7687.0,30.1673,30.1828,30.1518,30.1751,7687.0
2019-08-22 14:35:00,38.93,38.95,38.92,38.94,3370.0,30.1751,30.1906,30.1673,30.1828,3370.0
2019-08-22 14:40:00,38.94,38.96,38.93,38.96,12614.0,30.1828,30.1983,30.1751,30.1983,12614.0
2019-08-22 14:45:00,38.97,38.99,38.95,38.95,10858.0,30.2061,30.2216,30.1906,30.1906,10858.0
2019-08-22 14:50:00,38.95,38.97,38.94,38.97,4385.0,30.1906,30.2061,30.1828,30.2061,4385.0
2019-08-22 14:55:00,38.97,39.0,38.95,39.0,7916.0,30.2061,30.2293,30.1906,30.2293,7916.0
2019-08-22 15:00:00,39.0,39.01,38.94,38.95,10685.0,30.2293,30.2371,30.1828,30.1906,10685.0
2019-08-22 15:05:00,38.95,38.99,38.94,38.98,5578.0,30.1906,30.2216,30.1828,30.2138,5578.0
2019-08-22 15:10:00,38.97,38.98,38.86,38.88,11741.0,30.2061,30.2138,30.1208,30.1363,11741.0
2019-08-22 15:15:00,38.9,38.93,38.87,38.9,11020.0,30.1518,30.1751,30.1286,30.1518,11020.0
2019-08-22 15:20:00,38.91,38.92,38.87,38.88,10112.0,30.1596,30.1673,30.1286,30.1363,10112.0
2019-08-22 15:25:00,38.88,38.9,38.88,38.88,6619.0,30.1363,30.1518,30.1363,30.1363,6619.0
2019-08-22 15:30:00,38.88,38.91,38.85,38.86,18735.0,30.1363,30.1596,30.1131,30.1208,18735.0
2019-08-22 15:35:00,38.87,38.92,38.86,38.91,14741.0,30.1286,30.1673,30.1208,30.1596,14741.0
2019-08-22 15:40:00,38.92,38.94,38.9,38.94,16886.0,30.1673,30.1828,30.1518,30.1828,16886.0
2019-08-22 15:45:00,38.94,38.95,38.87,38.88,35319.0,30.1828,30.1906,30.1286,30.1363,35319.0
2019-08-22 15:50:00,38.88,38.98,38.87,38.98,59331.0,30.1363,30.2138,30.1286,30.2138,59331.0
2019-08-22 15:55:00,38.98,38.98,38.85,38.86,134679.0,30.2138,30.2138,30.1131,30.1208,134679.0
2019-08-23 09:30:00,38.75,38.8,38.34,38.45,83749.0,30.0355,30.0743,29.7177,29.803,83749.0
2019-08-23 09:35:00,38.45,38.48,38.2,38.34,17076.0,29.803,29.8263,29.6092,29.7177,17076.0
2019-08-23 09:40:00,38.35,38.47,38.31,38.4,61521.0,29.7255,29.8185,29.6945,29.7643,61521.0
2019-08-23 09:45:00,38.41,38.44,38.27,38.27,31830.0,29.772,29.7953,29.6635,29.6635,31830.0
2019-08-23 09:50:00,38.26,38.47,38.23,38.45,17881.0,29.6557,29.8185,29.6325,29.803,17881.0
2019-08-23 09:55:00,38.45,38.57,38.42,38.55,16956.0,29.803,29.896,29.7798,29.8805,16956.0
2019-08-23 10:00:00,38.55,38.79,38.5,38.69,23368.0,29.8805,30.0665,29.8418,29.989,23368.0
2019-08-23 10:05:00,38.71,38.74,38.6,38.6,17053.0,30.0045,30.0278,29.9193,29.9193,17053.0
2019-08-23 10:10:00,38.59,38.66,38.43,38.63,33410.0,29.9115,29.9658,29.7875,29.9425,33410.0
2019-08-23 10:15:00,38.64,38.67,38.54,38.61,13611.0,29.9503,29.9735,29.8728,29.927,13611.0
2019-08-23 10:20:00,38.59,38.62,38.55,38.55,4762.0,29.9115,29.9348,29.8805,29.8805,4762.0
2019-08-23 10:25:00,38.54,38.55,38.46,38.54,23525.0,29.8728,29.8805,29.8108,29.8728,23525.0
2019-08-23 10:30:00,38.54,38.62,38.53,38.62,24482.0,29.8728,29.9348,29.865,29.9348,24482.0
2019-08-23 10:35:00,38.61,38.74,38.59,38.72,35128.0,29.927,30.0278,29.9115,30.0123,35128.0
2019-08-23 10:40:00,38.73,38.78,38.69,38.69,42871.0,30.02,30.0588,29.989,29.989,42871.0
2019-08-23 10:45:00,38.7,38.71,38.6,38.63,27912.0,29.9968,30.0045,29.9193,29.9425,27912.0
2019-08-23 10:50:00,38.62,38.7,38.61,38.67,21208.0,29.9348,29.9968,29.927,29.9735,21208.0
2019-08-23 10:55:00,38.68,38.74,38.6,38.62,38227.0,29.9813,30.0278,29.9193,29.9348,38227.0
2019-08-23 11:00:00,38.63,38.66,38.21,38.24,63718.0,29.9425,29.9658,29.617,29.6402,63718.0
2019-08-23 11:05:00,38.25,38.29,37.97,38.03,39199.0,29.648,29.679,29.431,29.4775,39199.0
2019-08-23 11:10:00,38.02,38.14,38.01,38.09,25137.0,29.4697,29.5627,29.462,29.524,25137.0
2019-08-23 11:15:00,38.08,38.17,38.05,38.14,31246.0,29.5162,29.586,29.493,29.5627,31246.0
2019-08-23 11:20:00,38.15,38.15,38.06,38.07,20285.0,29.5705,29.5705,29.5007,29.5085,20285.0
2019-08-23 11:25:00,38.06,38.12,38.02,38.09,25837.0,29.5007,29.5472,29.4697,29.524,25837.0
2019-08-23 11:30:00,38.1,38.14,37.98,37.99,53266.0,29.5317,29.5627,29.4387,29.4465,53266.0
2019-08-23 11:35:00,37.99,38.01,37.9,37.99,52211.0,29.4465,29.462,29.3767,29.4465,52211.0
2019-08-23 11:40:00,37.99,37.99,37.91,37.96,14010.0,29.4465,29.4465,29.3844,29.4232,14010.0
2019-08-23 11:45:00,37.98,37.98,37.87,37.88,51351.0,29.4387,29.4387,29.3534,29.3612,51351.0
2019-08-23 11:50:00,37.87,37.92,37.86,37.88,14368.0,29.3534,29.3922,29.3457,29.3612,14368.0
2019-08-23 11:55:00,37.89,37.91,37.79,37.84,38187.0,29.3689,29.3844,29.2914,29.3302,38187.0
2019-08-23 12:00:00,37.85,37.91,37.77,37.88,52618.0,29.3379,29.3844,29.2759,29.3612,52618.0
2019-08-23 12:05:00,37.89,37.89,37.79,37.88,21871.0,29.3689,29.3689,29.2914,29.3612,21871.0
2019-08-23 12:10:00,37.88,38.0,37.86,37.98,32674.0,29.3612,29.4542,29.3457,29.4387,32674.0
2019-08-23 12:15:00,37.99,38.11,37.98,38.09,42346.0,29.4465,29.5395,29.4387,29.524,42346.0
2019-08-23 12:20:00,38.08,38.08,38.01,38.02,28778.0,29.5162,29.5162,29.462,29.4697,28778.0
2019-08-23 12:25:00,38.0,38.02,37.9,37.92,14887.0,29.4542,29.4697,29.3767,29.3922,14887.0
2019-08-23 12:30:00,37.91,37.96,37.91,37.92,10250.0,29.3844,29.4232,29.3844,29.3922,10250.0
2019-08-23 12:35:00,37.92,37.99,37.91,37.98,33060.0,29.3922,29.4465,29.3844,29.4387,33060.0
2019-08-23 12:40:00,37.98,37.98,37.9,37.9,15619.0,29.4387,29.4387,29.3767,29.3767,15619.0
2019-08-23 12:45:00,37.9,37.9,37.79,37.8,13081.0,29.3767,29.3767,29.2914,29.2992,13081.0
2019-08-23 12:50:00,37.8,37.82,37.69,37.7,27878.0,29.2992,29.3147,29.2139,29.2217,27878.0
2019-08-23 12:55:00,37.7,37.77,37.68,37.71,32731.0,29.2217,29.2759,29.2062,29.2294,32731.0
2019-08-23 13:00:00,37.7,37.72,37.63,37.7,21763.0,29.2217,29.2372,29.1674,29.2217,21763.0
2019-08-23 13:05:00,37.69,37.73,37.63,37.65,35896.0,29.2139,29.2449,29.1674,29.1829,35896.0
2019-08-23 13:10:00,37.65,37.78,37.64,37.77,25748.0,29.1829,29.2837,29.1752,29.2759,25748.0
2019-08-23 13:15:00,37.77,37.78,37.6,37.61,23611.0,29.2759,29.2837,29.1442,29.1519,23611.0
2019-08-23 13:20:00,37.61,37.61,37.55,37.58,23361.0,29.1519,29.1519,29.1054,29.1287,23361.0
2019-08-23 13:25:00,37.58,37.65,37.56,37.62,16148.0,29.1287,29.1829,29.1132,29.1597,16148.0
2019-08-23 13:30:00,37.62,37.72,37.59,37.7,14531.0,29.1597,29.2372,29.1364,29.2217,14531.0
2019-08-23 13:35:00,37.7,37.71,37.64,37.7,17148.0,29.2217,29.2294,29.1752,29.2217,17148.0
2019-08-23 13:40:00,37.7,37.71,37.65,37.67,17714.0,29.2217,29.2294,29.1829,29.1984,17714.0
2019-08-23 13:45:00,37.67,37.75,37.64,37.73,18587.0,29.1984,29.2604,29.1752,29.2449,18587.0
2019-08-23 13:50:00,37.73,37.78,37.71,37.77,11366.0,29.2449,29.2837,29.2294,29.2759,11366.0
2019-08-23 13:55:00,37.77,37.82,37.76,37.79,27785.0,29.2759,29.3147,29.2682,29.2914,27785.0
2019-08-23 14:00:00,37.79,37.82,37.76,37.78,22654.0,29.2914,29.3147,29.2682,29.2837,22654.0
2019-08-23 14:05:00,37.78,37.82,37.76,37.76,23077.0,29.2837,29.3147,29.2682,29.2682,23077.0
2019-08-23 14:10:00,37.77,37.79,37.73,37.73,25595.0,29.2759,29.2914,29.2449,29.2449,25595.0
2019-08-23 14:15:00,37.74,37.81,37.73,37.8,45635.0,29.2527,29.3069,29.2449,29.2992,45635.0
2019-08-23 14:20:00,37.81,37.82,37.74,37.75,21707.0,29.3069,29.3147,29.2527,29.2604,21707.0
2019-08-23 14:25:00,37.75,37.76,37.72,37.74,12721.0,29.2604,29.2682,29.2372,29.2527,12721.0
2019-08-23 14:30:00,37.74,37.79,37.72,37.75,19285.0,29.2527,29.2914,29.2372,29.2604,19285.0
2019-08-23 14:35:00,37.75,37.75,37.66,37.67,18693.0,29.2604,29.2604,29.1907,29.1984,18693.0
2019-08-23 14:40:00,37.68,37.7,37.61,37.61,18828.0,29.2062,29.2217,29.1519,29.1519,18828.0
2019-08-23 14:45:00,37.62,37.63,37.57,37.59,21780.0,29.1597,29.1674,29.1209,29.1364,21780.0
2019-08-23 14:50:00,37.59,37.65,37.57,37.61,28416.0,29.1364,29.1829,29.1209,29.1519,28416.0
2019-08-23 14:55:00,37.62,37.7,37.6,37.69,23768.0,29.1597,29.2217,29.1442,29.2139,23768.0
2019-08-23 15:00:00,37.68,37.7,37.64,37.69,14599.0,29.2062,29.2217,29.1752,29.2139,14599.0
2019-08-23 15:05:00,37.68,37.76,37.68,37.71,61102.0,29.2062,29.2682,29.2062,29.2294,61102.0
2019-08-23 15:10:00,37.69,37.71,37.6,37.63,23408.0,29.2139,29.2294,29.1442,29.1674,23408.0
2019-08-23 15:15:00,37.63,37.67,37.62,37.63,29780.0,29.1674,29.1984,29.1597,29.1674,29780.0
2019-08-23 15:20:00,37.63,37.65,37.61,37.63,26649.0,29.1674,29.1829,29.1519,29.1674,26649.0
2019-08-23 15:25:00,37.63,37.64,37.56,37.57,55754.0,29.1674,29.1752,29.1132,29.1209,55754.0
2019-08-23 15:30:00,37.57,37.59,37.52,37.54,60911.0,29.1209,29.1364,29.0822,29.0977,60911.0
2019-08-23 15:35:00,37.54,37.55,37.51,37.52,39126.0,29.0977,29.1054,29.0744,29.0822,39126.0
2019-08-23 15:40:00,37.52,37.54,37.5,37.51,43527.0,29.0822,29.0977,29.0667,29.0744,43527.0
2019-08-23 15:45:00,37.52,37.56,37.46,37.47,97305.0,29.0822,29.1132,29.0357,29.0434,97305.0
2019-08-23 15:50:00,37.47,37.47,37.32,37.32,122494.0,29.0434,29.0434,28.9271,28.9271,122494.0
2019-08-23 15:55:00,37.32,37.45,37.25,37.43,236970.0,28.9271,29.0279,28.8729,29.0124,236970.0
2019-08-26 09:30:00,37.73,37.97,37.73,37.82,60763.0,29.2449,29.431,29.2449,29.3147,60763.0
2019-08-26 09:35:00,37.86,37.96,37.8,37.87,36853.0,29.3457,29.4232,29.2992,29.3534,36853.0
2019-08-26 09:40:00,37.87,37.89,37.7,37.71,53343.0,29.3534,29.3689,29.2217,29.2294,53343.0
2019-08-26 09:45:00,37.71,37.71,37.55,37.56,25886.0,29.2294,29.2294,29.1054,29.1132,25886.0
2019-08-26 09:50:00,37.56,37.74,37.56,37.65,25702.0,29.1132,29.2527,29.1132,29.1829,25702.0
2019-08-26 09:55:00,37.65,37.68,37.6,37.66,20129.0,29.1829,29.2062,29.1442,29.1907,20129.0
2019-08-26 10:00:00,37.64,37.72,37.62,37.63,17909.0,29.1752,29.2372,29.1597,29.1674,17909.0
2019-08-26 10:05:00,37.63,37.64,37.48,37.51,14620.0,29.1674,29.1752,29.0512,29.0744,14620.0
2019-08-26 10:10:00,37.51,37.59,37.43,37.58,23282.0,29.0744,29.1364,29.0124,29.1287,23282.0
2019-08-26 10:15:00,37.57,37.61,37.47,37.54,17434.0,29.1209,29.1519,29.0434,29.0977,17434.0
2019-08-26 10:20:00,37.54,37.63,37.52,37.6,17613.0,29.0977,29.1674,29.0822,29.1442,17613.0
2019-08-26 10:25:00,37.62,37.65,37.56,37.62,15109.0,29.1597,29.1829,29.1132,29.1597,15109.0
2019-08-26 10:30:00,37.64,37.8,37.59,37.79,32754.0,29.1752,29.2992,29.1364,29.2914,32754.0
2019-08-26 10:35:00,37.78,37.82,37.73,37.8,60304.0,29.2837,29.3147,29.2449,29.2992,60304.0
2019-08-26 10:40:00,37.79,37.86,37.78,37.84,18723.0,29.2914,29.3457,29.2837,29.3302,18723.0
2019-08-26 10:45:00,37.83,37.9,37.8,37.88,21276.0,29.3224,29.3767,29.2992,29.3612,21276.0
2019-08-26 10:50:00,37.89,37.91,37.84,37.86,7722.0,29.3689,29.3844,29.3302,29.3457,7722.0
2019-08-26 10:55:00,37.85,37.86,37.82,37.86,4159.0,29.3379,29.3457,29.3147,29.3457,4159.0
2019-08-26 11:00:00,37.86,37.88,37.83,37.86,9938.0,29.3457,29.3612,29.3224,29.3457,9938.0
2019-08-26 11:05:00,37.85,37.85,37.8,37.83,11996.0,29.3379,29.3379,29.2992,29.3224,11996.0
2019-08-26 11:10:00,37.83,37.96,37.8,37.88,20104.0,29.3224,29.4232,29.2992,29.3612,20104.0
2019-08-26 11:15:00,37.89,37.91,37.83,37.83,6710.0,29.3689,29.3844,29.3224,29.3224,6710.0
2019-08-26 11:20:00,37.83,37.91,37.83,37.9,15865.0,29.3224,29.3844,29.3224,29.3767,15865.0
2019-08-26 11:25:00,37.91,37.97,37.9,37.93,8423.0,29.3844,29.431,29.3767,29.4,8423.0
2019-08-26 11:30:00,37.95,37.97,37.89,37.92,6387.0,29.4155,29.431,29.3689,29.3922,6387.0
2019-08-26 11:35:00,37.91,37.97,37.91,37.91,16232.0,29.3844,29.431,29.3844,29.3844,16232.0
2019-08-26 11:40:00,37.91,37.97,37.91,37.95,15215.0,29.3844,29.431,29.3844,29.4155,15215.0
2019-08-26 11:45:00,37.95,37.97,37.9,37.97,28613.0,29.4155,29.431,29.3767,29.431,28613.0
2019-08-26 11:50:00,37.96,38.0,37.95,37.97,14837.0,29.4232,29.4542,29.4155,29.431,14837.0
2019-08-26 11:55:00,37.96,38.05,37.96,38.04,13607.0,29.4232,29.493,29.4232,29.4852,13607.0
2019-08-26 12:00:00,38.05,38.06,38.02,38.05,13229.0,29.493,29.5007,29.4697,29.493,13229.0
2019-08-26 12:05:00,38.05,38.07,38.03,38.05,9774.0,29.493,29.5085,29.4775,29.493,9774.0
2019-08-26 12:10:00,38.04,38.05,37.99,38.0,12204.0,29.4852,29.493,29.4465,29.4542,12204.0
2019-08-26 12:15:00,37.98,38.0,37.97,37.97,13342.0,29.4387,29.4542,29.431,29.431,13342.0
2019-08-26 12:20:00,37.97,38.11,37.97,38.1,25474.0,29.431,29.5395,29.431,29.5317,25474.0
2019-08-26 12:25:00,38.1,38.14,38.09,38.1,13547.0,29.5317,29.5627,29.524,29.5317,13547.0
2019-08-26 12:30:00,38.1,38.1,37.99,37.99,12958.0,29.5317,29.5317,29.4465,29.4465,12958.0
2019-08-26 12:35:00,37.98,38.03,37.97,38.02,17229.0,29.4387,29.4775,29.431,29.4697,17229.0
2019-08-26 12:40:00,38.02,38.03,37.95,37.98,25658.0,29.4697,29.4775,29.4155,29.4387,25658.0
2019-08-26 12:45:00,37.97,37.98,37.91,37.91,168947.0,29.431,29.4387,29.3844,29.3844,168947.0
2019-08-26 12:50:00,37.91,37.92,37.84,37.84,30566.0,29.3844,29.3922,29.3302,29.3302,30566.0
2019-08-26 12:55:00,37.84,37.88,37.81,37.82,34612.0,29.3302,29.3612,29.3069,29.3147,34612.0
2019-08-26 13:00:00,37.82,37.9,37.82,37.88,18571.0,29.3147,29.3767,29.3147,29.3612,18571.0
2019-08-26 13:05:00,37.88,37.98,37.87,37.98,13687.0,29.3612,29.4387,29.3534,29.4387,13687.0
2019-08-26 13:10:00,37.98,37.98,37.91,37.91,15929.0,29.4387,29.4387,29.3844,29.3844,15929.0
2019-08-26 13:15:00,37.91,37.92,37.87,37.87,13486.0,29.3844,29.3922,29.3534,29.3534,13486.0
2019-08-26 13:20:00,37.87,37.92,37.84,37.87,15825.0,29.3534,29.3922,29.3302,29.3534,15825.0
2019-08-26 13:25:00,37.87,37.88,37.85,37.86,27158.0,29.3534,29.3612,29.3379,29.3457,27158.0
2019-08-26 13:30:00,37.87,37.87,37.78,37.79,22119.0,29.3534,29.3534,29.2837,29.2914,22119.0
2019-08-26 13:35:00,37.79,37.83,37.79,37.8,17936.0,29.2914,29.3224,29.2914,29.2992,17936.0
2019-08-26 13:40:00,37.79,37.82,37.79,37.79,10954.0,29.2914,29.3147,29.2914,29.2914,10954.0
2019-08-26 13:45:00,37.79,37.8,37.73,37.75,22501.0,29.2914,29.2992,29.2449,29.2604,22501.0
2019-08-26 13:50:00,37.76,37.79,37.75,37.77,11301.0,29.2682,29.2914,29.2604,29.2759,11301.0
2019-08-26 13:55:00,37.77,37.8,37.74,37.78,9789.0,29.2759,29.2992,29.2527,29.2837,9789.0
2019-08-26 14:00:00,37.78,37.78,37.7,37.73,15225.0,29.2837,29.2837,29.2217,29.2449,15225.0
2019-08-26 14:05:00,37.74,37.78,37.67,37.71,33879.0,29.2527,29.2837,29.1984,29.2294,33879.0
2019-08-26 14:10:00,37.72,37.75,37.7,37.74,15438.0,29.2372,29.2604,29.2217,29.2527,15438.0
2019-08-26 14:15:00,37.73,37.78,37.73,37.73,13401.0,29.2449,29.2837,29.2449,29.2449,13401.0
2019-08-26 14:20:00,37.74,37.75,37.7,37.73,11616.0,29.2527,29.2604,29.2217,29.2449,11616.0
2019-08-26 14:25:00,37.73,37.76,37.73,37.76,9665.0,29.2449,29.2682,29.2449,29.2682,9665.0
2019-08-26 14:30:00,37.76,37.8,37.73,37.74,16734.0,29.2682,29.2992,29.2449,29.2527,16734.0
2019-08-26 14:35:00,37.75,37.81,37.73,37.79,8903.0,29.2604,29.3069,29.2449,29.2914,8903.0
2019-08-26 14:40:00,37.79,37.83,37.78,37.79,8223.0,29.2914,29.3224,29.2837,29.2914,8223.0
2019-08-26 14:45:00,37.8,37.83,37.78,37.79,12707.0,29.2992,29.3224,29.2837,29.2914,12707.0
2019-08-26 14:50:00,37.79,37.8,37.75,37.77,11399.0,29.2914,29.2992,29.2604,29.2759,11399.0
2019-08-26 14:55:00,37.79,37.79,37.75,37.77,12130.0,29.2914,29.2914,29.2604,29.2759,12130.0
2019-08-26 15:00:00,37.78,37.82,37.76,37.76,13991.0,29.2837,29.3147,29.2682,29.2682,13991.0
2019-08-26 15:05:00,37.75,37.75,37.71,37.73,9520.0,29.2604,29.2604,29.2294,29.2449,9520.0
2019-08-26 15:10:00,37.73,37.78,37.72,37.77,19023.0,29.2449,29.2837,29.2372,29.2759,19023.0
2019-08-26 15:15:00,37.78,37.82,37.75,37.76,16186.0,29.2837,29.3147,29.2604,29.2682,16186.0
2019-08-26 15:20:00,37.76,37.77,37.73,37.74,13627.0,29.2682,29.2759,29.2449,29.2527,13627.0
2019-08-26 15:25:00,37.73,37.74,37.7,37.73,12751.0,29.2449,29.2527,29.2217,29.2449,12751.0
2019-08-26 15:30:00,37.73,37.76,37.71,37.72,23902.0,29.2449,29.2682,29.2294,29.2372,23902.0
2019-08-26 15:35:00,37.72,37.74,37.63,37.64,23129.0,29.2372,29.2527,29.1674,29.1752,23129.0
2019-08-26 15:40:00,37.63,37.65,37.6,37.63,24203.0,29.1674,29.1829,29.1442,29.1674,24203.0
2019-08-26 15:45:00,37.62,37.63,37.59,37.59,37158.0,29.1597,29.1674,29.1364,29.1364,37158.0
2019-08-26 15:50:00,37.59,37.7,37.59,37.7,55457.0,29.1364,29.2217,29.1364,29.2217,55457.0
2019-08-26 15:55:00,37.7,37.78,37.7,37.78,140614.0,29.2217,29.2837,29.2217,29.2837,140614.0
2019-08-27 09:30:00,37.85,37.95,37.83,37.9,38854.0,29.3379,29.4155,29.3224,29.3767,38854.0
2019-08-27 09:35:00,37.89,38.05,37.89,38.04,11001.0,29.3689,29.493,29.3689,29.4852,11001.0
2019-08-27 09:40:00,38.03,38.04,37.87,37.89,14362.0,29.4775,29.4852,29.3534,29.3689,14362.0
2019-08-27 09:45:00,37.91,38.06,37.9,37.98,9100.0,29.3844,29.5007,29.3767,29.4387,9100.0
2019-08-27 09:50:00,37.99,38.0,37.75,37.75,16011.0,29.4465,29.4542,29.2604,29.2604,16011.0
2019-08-27 09:55:00,37.74,37.76,37.68,37.68,15614.0,29.2527,29.2682,29.2062,29.2062,15614.0
2019-08-27 10:00:00,37.69,37.86,37.68,37.81,11852.0,29.2139,29.3457,29.2062,29.3069,11852.0
2019-08-27 10:05:00,37.81,37.82,37.73,37.77,12383.0,29.3069,29.3147,29.2449,29.2759,12383.0
2019-08-27 10:10:00,37.78,37.8,37.69,37.7,10551.0,29.2837,29.2992,29.2139,29.2217,10551.0
2019-08-27 10:15:00,37.71,37.82,37.71,37.74,10980.0,29.2294,29.3147,29.2294,29.2527,10980.0
2019-08-27 10:20:00,37.75,37.81,37.66,37.68,15294.0,29.2604,29.3069,29.1907,29.2062,15294.0
2019-08-27 10:25:00,37.68,37.7,37.64,37.68,13582.0,29.2062,29.2217,29.1752,29.2062,13582.0
2019-08-27 10:30:00,37.67,37.75,37.66,37.71,19773.0,29.1984,29.2604,29.1907,29.2294,19773.0
2019-08-27 10:35:00,37.7,37.7,37.65,37.66,13360.0,29.2217,29.2217,29.1829,29.1907,13360.0
2019-08-27 10:40:00,37.66,37.68,37.57,37.6,15501.0,29.1907,29.2062,29.1209,29.1442,15501.0
2019-08-27 10:45:00,37.59,37.6,37.5,37.51,23789.0,29.1364,29.1442,29.0667,29.0744,23789.0
2019-08-27 10:50:00,37.51,37.52,37.45,37.47,62088.0,29.0744,29.0822,29.0279,29.0434,62088.0
2019-08-27 10:55:00,37.47,37.47,37.34,37.34,29553.0,29.0434,29.0434,28.9426,28.9426,29553.0
2019-08-27 11:00:00,37.34,37.41,37.34,37.38,21163.0,28.9426,28.9969,28.9426,28.9736,21163.0
2019-08-27 11:05:00,37.38,37.4,37.34,37.36,18037.0,28.9736,28.9891,28.9426,28.9581,18037.0
2019-08-27 11:10:00,37.36,37.36,37.29,37.32,26233.0,28.9581,28.9581,28.9039,28.9271,26233.0
2019-08-27 11:15:00,37.32,37.32,37.21,37.24,20803.0,28.9271,28.9271,28.8419,28.8651,20803.0
2019-08-27 11:20:00,37.23,37.33,37.22,37.31,20919.0,28.8574,28.9349,28.8496,28.9194,20919.0
2019-08-27 11:25:00,37.32,37.35,37.21,37.25,46881.0,28.9271,28.9504,28.8419,28.8729,46881.0
2019-08-27 11:30:00,37.25,37.3,37.23,37.27,15668.0,28.8729,28.9116,28.8574,28.8884,15668.0
2019-08-27 11:35:00,37.27,37.28,37.22,37.24,18217.0,28.8884,28.8961,28.8496,28.8651,18217.0
2019-08-27 11:40:00,37.25,37.26,37.13,37.18,13812.0,28.8729,28.8806,28.7799,28.8186,13812.0
2019-08-27 11:45:00,37.18,37.21,37.15,37.18,17818.0,28.8186,28.8419,28.7954,28.8186,17818.0
2019-08-27 11:50:00,37.19,37.19,37.09,37.12,20329.0,28.8264,28.8264,28.7489,28.7721,20329.0
2019-08-27 11:55:00,37.12,37.14,37.02,37.04,23862.0,28.7721,28.7876,28.6946,28.7101,23862.0
2019-08-27 12:00:00,37.03,37.14,37.0,37.0,46112.0,28.7024,28.7876,28.6791,28.6791,46112.0
2019-08-27 12:05:00,37.02,37.07,37.0,37.04,12890.0,28.6946,28.7334,28.6791,28.7101,12890.0
2019-08-27 12:10:00,37.04,37.06,37.01,37.04,14834.0,28.7101,28.7256,28.6869,28.7101,14834.0
2019-08-27 12:15:00,37.05,37.1,37.01,37.08,28512.0,28.7179,28.7566,28.6869,28.7411,28512.0
2019-08-27 12:20:00,37.08,37.08,37.0,37.01,20035.0,28.7411,28.7411,28.6791,28.6869,20035.0
2019-08-27 12:25:00,37.01,37.05,36.95,36.95,46404.0,28.6869,28.7179,28.6403,28.6403,46404.0
2019-08-27 12:30:00,36.96,37.01,36.85,36.9,55237.0,28.6481,28.6869,28.5628,28.6016,55237.0
2019-08-27 12:35:00,36.89,36.89,36.81,36.83,34810.0,28.5938,28.5938,28.5318,28.5473,34810.0
2019-08-27 12:40:00,36.84,36.9,36.81,36.83,35050.0,28.5551,28.6016,28.5318,28.5473,35050.0
2019-08-27 12:45:00,36.85,36.88,36.82,36.82,22350.0,28.5628,28.5861,28.5396,28.5396,22350.0
2019-08-27 12:50:00,36.82,36.82,36.71,36.75,32198.0,28.5396,28.5396,28.4543,28.4853,32198.0
2019-08-27 12:55:00,36.75,36.81,36.7,36.71,22868.0,28.4853,28.5318,28.4466,28.4543,22868.0
2019-08-27 13:00:00,36.71,36.79,36.69,36.75,30577.0,28.4543,28.5163,28.4388,28.4853,30577.0
2019-08-27 13:05:00,36.74,36.74,36.69,36.7,26408.0,28.4776,28.4776,28.4388,28.4466,26408.0
2019-08-27 13:10:00,36.7,36.71,36.63,36.63,39210.0,28.4466,28.4543,28.3923,28.3923,39210.0
2019-08-27 13:15:00,36.64,36.67,36.59,36.65,27007.0,28.4001,28.4233,28.3613,28.4078,27007.0
2019-08-27 13:20:00,36.65,36.69,36.61,36.64,20885.0,28.4078,28.4388,28.3768,28.4001,20885.0
2019-08-27 13:25:00,36.65,36.68,36.64,36.67,17863.0,28.4078,28.4311,28.4001,28.4233,17863.0
2019-08-27 13:30:00,36.66,36.68,36.61,36.62,26913.0,28.4156,28.4311,28.3768,28.3846,26913.0
2019-08-27 13:35:00,36.61,36.85,36.61,36.8,31246.0,28.3768,28.5628,28.3768,28.5241,31246.0
2019-08-27 13:40:00,36.81,36.82,36.77,36.78,15730.0,28.5318,28.5396,28.5008,28.5086,15730.0
2019-08-27 13:45:00,36.77,36.81,36.75,36.81,17251.0,28.5008,28.5318,28.4853,28.5318,17251.0
2019-08-27 13:50:00,36.81,36.82,36.75,36.75,21089.0,28.5318,28.5396,28.4853,28.4853,21089.0
2019-08-27 13:55:00,36.74,36.79,36.69,36.78,37827.0,28.4776,28.5163,28.4388,28.5086,37827.0
2019-08-27 14:00:00,36.77,36.86,36.76,36.86,33591.0,28.5008,28.5706,28.4931,28.5706,33591.0
2019-08-27 14:05:00,36.86,36.86,36.77,36.77,18902.0,28.5706,28.5706,28.5008,28.5008,18902.0
2019-08-27 14:10:00,36.77,36.78,36.71,36.74,18460.0,28.5008,28.5086,28.4543,28.4776,18460.0
2019-08-27 14:15:00,36.74,36.76,36.57,36.66,122963.0,28.4776,28.4931,28.3458,28.4156,122963.0
2019-08-27 14:20:00,36.66,36.7,36.66,36.67,54398.0,28.4156,28.4466,28.4156,28.4233,54398.0
2019-08-27 14:25:00,36.68,36.68,36.64,36.67,17076.0,28.4311,28.4311,28.4001,28.4233,17076.0
2019-08-27 14:30:00,36.66,36.68,36.62,36.63,33836.0,28.4156,28.4311,28.3846,28.3923,33836.0
2019-08-27 14:35:00,36.63,36.65,36.61,36.62,24202.0,28.3923,28.4078,28.3768,28.3846,24202.0
2019-08-27 14:40:00,36.63,36.67,36.61,36.64,27246.0,28.3923,28.4233,28.3768,28.4001,27246.0
2019-08-27 14:45:00,36.64,36.72,36.63,36.7,25695.0,28.4001,28.4621,28.3923,28.4466,25695.0
2019-08-27 14:50:00,36.7,36.74,36.68,36.73,32279.0,28.4466,28.4776,28.4311,28.4698,32279.0
2019-08-27 14:55:00,36.73,36.76,36.71,36.75,31320.0,28.4698,28.4931,28.4543,28.4853,31320.0
2019-08-27 15:00:00,36.75,36.78,36.72,36.77,39365.0,28.4853,28.5086,28.4621,28.5008,39365.0
2019-08-27 15:05:00,36.77,36.78,36.75,36.76,29546.0,28.5008,28.5086,28.4853,28.4931,29546.0
2019-08-27 15:10:00,36.76,36.76,36.68,36.7,62327.0,28.4931,28.4931,28.4311,28.4466,62327.0
2019-08-27 15:15:00,36.7,36.72,36.66,36.68,36389.0,28.4466,28.4621,28.4156,28.4311,36389.0
2019-08-27 15:20:00,36.67,36.67,36.6,36.61,72929.0,28.4233,28.4233,28.3691,28.3768,72929.0
2019-08-27 15:25:00,36.61,36.68,36.6,36.63,70365.0,28.3768,28.4311,28.3691,28.3923,70365.0
2019-08-27 15:30:00,36.63,36.66,36.61,36.62,44441.0,28.3923,28.4156,28.3768,28.3846,44441.0
2019-08-27 15:35:00,36.62,36.72,36.59,36.71,80678.0,28.3846,28.4621,28.3613,28.4543,80678.0
2019-08-27 15:40:00,36.72,36.78,36.72,36.73,55035.0,28.4621,28.5086,28.4621,28.4698,55035.0
2019-08-27 15:45:00,36.74,36.76,36.72,36.73,79961.0,28.4776,28.4931,28.4621,28.4698,79961.0
2019-08-27 15:50:00,36.74,36.76,36.65,36.73,113510.0,28.4776,28.4931,28.4078,28.4698,113510.0
2019-08-27 15:55:00,36.73,36.8,36.69,36.73,323762.0,28.4698,28.5241,28.4388,28.4698,323762.0
2019-08-28 09:30:00,36.57,36.73,36.54,36.55,42389.0,28.3458,28.4698,28.3225,28.3303,42389.0
2019-08-28 09:35:00,36.55,36.84,36.45,36.82,24423.0,28.3303,28.5551,28.2528,28.5396,24423.0
2019-08-28 09:40:00,36.81,36.86,36.75,36.85,13625.0,28.5318,28.5706,28.4853,28.5628,13625.0
2019-08-28 09:45:00,36.82,36.88,36.76,36.83,14033.0,28.5396,28.5861,28.4931,28.5473,14033.0
2019-08-28 09:50:00,36.82,36.97,36.82,36.93,23083.0,28.5396,28.6558,28.5396,28.6248,23083.0
2019-08-28 09:55:00,36.94,37.02,36.93,36.97,25132.0,28.6326,28.6946,28.6248,28.6558,25132.0
2019-08-28 10:00:00,36.98,37.06,36.93,37.03,44783.0,28.6636,28.7256,28.6248,28.7024,44783.0
2019-08-28 10:05:00,37.03,37.05,36.98,37.01,53803.0,28.7024,28.7179,28.6636,28.6869,53803.0
2019-08-28 10:10:00,37.01,37.05,36.92,36.92,12590.0,28.6869,28.7179,28.6171,28.6171,12590.0
2019-08-28 10:15:00,36.9,36.92,36.82,36.84,9056.0,28.6016,28.6171,28.5396,28.5551,9056.0
2019-08-28 10:20:00,36.84,36.85,36.78,36.85,7701.0,28.5551,28.5628,28.5086,28.5628,7701.0
2019-08-28 10:25:00,36.86,36.88,36.79,36.82,12598.0,28.5706,28.5861,28.5163,28.5396,12598.0
2019-08-28 10:30:00,36.84,36.96,36.84,36.9,14266.0,28.5551,28.6481,28.5551,28.6016,14266.0
2019-08-28 10:35:00,36.89,36.96,36.87,36.92,11472.0,28.5938,28.6481,28.5783,28.6171,11472.0
2019-08-28 10:40:00,36.92,37.04,36.92,36.98,17270.0,28.6171,28.7101,28.6171,28.6636,17270.0
2019-08-28 10:45:00,36.99,37.05,36.97,37.05,7305.0,28.6713,28.7179,28.6558,28.7179,7305.0
2019-08-28 10:50:00,37.07,37.15,37.07,37.13,9226.0,28.7334,28.7954,28.7334,28.7799,9226.0
2019-08-28 10:55:00,37.12,37.12,37.07,37.1,6684.0,28.7721,28.7721,28.7334,28.7566,6684.0
2019-08-28 11:00:00,37.12,37.21,37.12,37.2,16943.0,28.7721,28.8419,28.7721,28.8341,16943.0
2019-08-28 11:05:00,37.21,37.26,37.18,37.21,15185.0,28.8419,28.8806,28.8186,28.8419,15185.0
2019-08-28 11:10:00,37.21,37.25,37.21,37.25,11008.0,28.8419,28.8729,28.8419,28.8729,11008.0
2019-08-28 11:15:00,37.26,37.32,37.25,37.32,19231.0,28.8806,28.9271,28.8729,28.9271,19231.0
2019-08-28 11:20:00,37.33,37.45,37.32,37.38,18083.0,28.9349,29.0279,28.9271,28.9736,18083.0
2019-08-28 11:25:00,37.38,37.46,37.38,37.45,17382.0,28.9736,29.0357,28.9736,29.0279,17382.0
2019-08-28 11:30:00,37.45,37.47,37.43,37.47,15222.0,29.0279,29.0434,29.0124,29.0434,15222.0
2019-08-28 11:35:00,37.46,37.51,37.45,37.49,22260.0,29.0357,29.0744,29.0279,29.0589,22260.0
2019-08-28 11:40:00,37.5,37.53,37.48,37.51,16869.0,29.0667,29.0899,29.0512,29.0744,16869.0
2019-08-28 11:45:00,37.52,37.57,37.52,37.54,14817.0,29.0822,29.1209,29.0822,29.0977,14817.0
2019-08-28 11:50:00,37.55,37.59,37.54,37.59,11347.0,29.1054,29.1364,29.0977,29.1364,11347.0
2019-08-28 11:55:00,37.58,37.58,37.51,37.54,15475.0,29.1287,29.1287,29.0744,29.0977,15475.0
2019-08-28 12:00:00,37.54,37.58,37.53,37.56,11226.0,29.0977,29.1287,29.0899,29.1132,11226.0
2019-08-28 12:05:00,37.57,37.65,37.57,37.6,29228.0,29.1209,29.1829,29.1209,29.1442,29228.0
2019-08-28 12:10:00,37.61,37.62,37.56,37.59,14803.0,29.1519,29.1597,29.1132,29.1364,14803.0
2019-08-28 12:15:00,37.6,37.66,37.57,37.66,28701.0,29.1442,29.1907,29.1209,29.1907,28701.0
2019-08-28 12:20:00,37.66,37.67,37.62,37.63,13109.0,29.1907,29.1984,29.1597,29.1674,13109.0
2019-08-28 12:25:00,37.64,37.65,37.6,37.6,8046.0,29.1752,29.1829,29.1442,29.1442,8046.0
2019-08-28 12:30:00,37.61,37.64,37.58,37.64,16321.0,29.1519,29.1752,29.1287,29.1752,16321.0
2019-08-28 12:35:00,37.64,37.64,37.57,37.59,7990.0,29.1752,29.1752,29.1209,29.1364,7990.0
2019-08-28 12:40:00,37.58,37.67,37.56,37.63,63151.0,29.1287,29.1984,29.1132,29.1674,63151.0
2019-08-28 12:45:00,37.63,37.7,37.63,37.66,19476.0,29.1674,29.2217,29.1674,29.1907,19476.0
2019-08-28 12:50:00,37.66,37.73,37.63,37.68,42594.0,29.1907,29.2449,29.1674,29.2062,42594.0
2019-08-28 12:55:00,37.68,37.72,37.67,37.7,10251.0,29.2062,29.2372,29.1984,29.2217,10251.0
2019-08-28 13:00:00,37.7,37.71,37.62,37.65,14064.0,29.2217,29.2294,29.1597,29.1829,14064.0
2019-08-28 13:05:00,37.64,37.65,37.61,37.62,8959.0,29.1752,29.1829,29.1519,29.1597,8959.0
2019-08-28 13:10:00,37.61,37.62,37.53,37.55,11764.0,29.1519,29.1597,29.0899,29.1054,11764.0
2019-08-28 13:15:00,37.54,37.54,37.5,37.53,23674.0,29.0977,29.0977,29.0667,29.0899,23674.0
2019-08-28 13:20:00,37.52,37.55,37.5,37.51,9520.0,29.0822,29.1054,29.0667,29.0744,9520.0
2019-08-28 13:25:00,37.5,37.54,37.49,37.52,30950.0,29.0667,29.0977,29.0589,29.0822,30950.0
2019-08-28 13:30:00,37.52,37.57,37.51,37.57,11954.0,29.0822,29.1209,29.0744,29.1209,11954.0
2019-08-28 13:35:00,37.57,37.64,37.56,37.63,6956.0,29.1209,29.1752,29.1132,29.1674,6956.0
2019-08-28 13:40:00,37.64,37.65,37.62,37.64,9875.0,29.1752,29.1829,29.1597,29.1752,9875.0
2019-08-28 13:45:00,37.63,37.63,37.54,37.57,15848.0,29.1674,29.1674,29.0977,29.1209,15848.0
2019-08-28 13:50:00,37.58,37.61,37.55,37.61,6764.0,29.1287,29.1519,29.1054,29.1519,6764.0
2019-08-28 13:55:00,37.6,37.6,37.55,37.56,7710.0,29.1442,29.1442,29.1054,29.1132,7710.0
2019-08-28 14:00:00,37.56,37.57,37.52,37.52,11748.0,29.1132,29.1209,29.0822,29.0822,11748.0
2019-08-28 14:05:00,37.52,37.55,37.51,37.54,8384.0,29.0822,29.1054,29.0744,29.0977,8384.0
2019-08-28 14:10:00,37.55,37.55,37.5,37.5,10332.0,29.1054,29.1054,29.0667,29.0667,10332.0
2019-08-28 14:15:00,37.51,37.55,37.5,37.54,9360.0,29.0744,29.1054,29.0667,29.0977,9360.0
2019-08-28 14:20:00,37.54,37.54,37.51,37.54,11471.0,29.0977,29.0977,29.0744,29.0977,11471.0
2019-08-28 14:25:00,37.54,37.57,37.51,37.52,14641.0,29.0977,29.1209,29.0744,29.0822,14641.0
2019-08-28 14:30:00,37.52,37.52,37.49,37.5,6809.0,29.0822,29.0822,29.0589,29.0667,6809.0
2019-08-28 14:35:00,37.5,37.51,37.46,37.46,9279.0,29.0667,29.0744,29.0357,29.0357,9279.0
2019-08-28 14:40:00,37.46,37.47,37.41,37.42,12857.0,29.0357,29.0434,28.9969,29.0046,12857.0
2019-08-28 14:45:00,37.41,37.48,37.41,37.45,8961.0,28.9969,29.0512,28.9969,29.0279,8961.0
2019-08-28 14:50:00,37.45,37.46,37.44,37.45,10770.0,29.0279,29.0357,29.0201,29.0279,10770.0
2019-08-28 14:55:00,37.45,37.55,37.44,37.49,80363.0,29.0279,29.1054,29.0201,29.0589,80363.0
2019-08-28 15:00:00,37.48,37.48,37.42,37.42,16537.0,29.0512,29.0512,29.0046,29.0046,16537.0
2019-08-28 15:05:00,37.42,37.44,37.38,37.39,39669.0,29.0046,29.0201,28.9736,28.9814,39669.0
2019-08-28 15:10:00,37.39,37.41,37.35,37.37,18927.0,28.9814,28.9969,28.9504,28.9659,18927.0
2019-08-28 15:15:00,37.37,37.39,37.33,37.39,17653.0,28.9659,28.9814,28.9349,28.9814,17653.0
2019-08-28 15:20:00,37.39,37.39,37.31,37.33,11395.0,28.9814,28.9814,28.9194,28.9349,11395.0
2019-08-28 15:25:00,37.33,37.38,37.32,37.36,30388.0,28.9349,28.9736,28.9271,28.9581,30388.0
2019-08-28 15:30:00,37.36,37.39,37.35,37.38,30921.0,28.9581,28.9814,28.9504,28.9736,30921.0
2019-08-28 15:35:00,37.38,37.44,37.37,37.43,20665.0,28.9736,29.0201,28.9659,29.0124,20665.0
2019-08-28 15:40:00,37.43,37.46,37.39,37.41,27733.0,29.0124,29.0357,28.9814,28.9969,27733.0
2019-08-28 15:45:00,37.41,37.42,37.39,37.39,29326.0,28.9969,29.0046,28.9814,28.9814,29326.0
2019-08-28 15:50:00,37.39,37.41,37.33,37.37,50713.0,28.9814,28.9969,28.9349,28.9659,50713.0
2019-08-28 15:55:00,37.37,37.42,37.35,37.39,109286.0,28.9659,29.0046,28.9504,28.9814,109286.0
2019-08-29 09:30:00,37.83,38.19,37.8,38.08,76214.0,29.3224,29.6015,29.2992,29.5162,76214.0
2019-08-29 09:35:00,38.05,38.06,37.86,37.95,15941.0,29.493,29.5007,29.3457,29.4155,15941.0
2019-08-29 09:40:00,37.95,38.09,37.94,38.02,27905.0,29.4155,29.524,29.4077,29.4697,27905.0
2019-08-29 09:45:00,38.04,38.11,38.04,38.08,17495.0,29.4852,29.5395,29.4852,29.5162,17495.0
2019-08-29 09:50:00,38.06,38.12,38.05,38.09,9222.0,29.5007,29.5472,29.493,29.524,9222.0
2019-08-29 09:55:00,38.07,38.17,38.04,38.08,10400.0,29.5085,29.586,29.4852,29.5162,10400.0
2019-08-29 10:00:00,38.07,38.14,38.02,38.11,9611.0,29.5085,29.5627,29.4697,29.5395,9611.0
2019-08-29 10:05:00,38.11,38.27,38.1,38.24,23569.0,29.5395,29.6635,29.5317,29.6402,23569.0
2019-08-29 10:10:00,38.23,38.27,38.16,38.2,12432.0,29.6325,29.6635,29.5782,29.6092,12432.0
2019-08-29 10:15:00,38.21,38.23,38.18,38.18,17481.0,29.617,29.6325,29.5937,29.5937,17481.0
2019-08-29 10:20:00,38.19,38.24,38.19,38.21,11816.0,29.6015,29.6402,29.6015,29.617,11816.0
2019-08-29 10:25:00,38.2,38.23,38.19,38.23,31410.0,29.6092,29.6325,29.6015,29.6325,31410.0
2019-08-29 10:30:00,38.22,38.23,38.17,38.21,22485.0,29.6247,29.6325,29.586,29.617,22485.0
2019-08-29 10:35:00,38.21,38.21,37.94,38.02,27464.0,29.617,29.617,29.4077,29.4697,27464.0
2019-08-29 10:40:00,38.02,38.08,38.01,38.06,9427.0,29.4697,29.5162,29.462,29.5007,9427.0
2019-08-29 10:45:00,38.07,38.07,37.93,37.93,12340.0,29.5085,29.5085,29.4,29.4,12340.0
2019-08-29 10:50:00,37.94,37.96,37.9,37.96,9437.0,29.4077,29.4232,29.3767,29.4232,9437.0
2019-08-29 10:55:00,37.97,38.08,37.96,38.07,10031.0,29.431,29.5162,29.4232,29.5085,10031.0
2019-08-29 11:00:00,38.07,38.08,38.04,38.05,7077.0,29.5085,29.5162,29.4852,29.493,7077.0
2019-08-29 11:05:00,38.05,38.1,38.04,38.07,17574.0,29.493,29.5317,29.4852,29.5085,17574.0
2019-08-29 11:10:00,38.07,38.13,38.05,38.12,4600.0,29.5085,29.555,29.493,29.5472,4600.0
2019-08-29 11:15:00,38.11,38.16,38.11,38.16,9022.0,29.5395,29.5782,29.5395,29.5782,9022.0
2019-08-29 11:20:00,38.16,38.19,38.13,38.19,15386.0,29.5782,29.6015,29.555,29.6015,15386.0
2019-08-29 11:25:00,38.19,38.23,38.18,38.23,11747.0,29.6015,29.6325,29.5937,29.6325,11747.0
2019-08-29 11:30:00,38.23,38.27,38.19,38.25,17428.0,29.6325,29.6635,29.6015,29.648,17428.0
2019-08-29 11:35:00,38.26,38.3,38.25,38.29,10225.0,29.6557,29.6867,29.648,29.679,10225.0
2019-08-29 11:40:00,38.28,38.33,38.28,38.32,15222.0,29.6712,29.71,29.6712,29.7022,15222.0
2019-08-29 11:45:00,38.32,38.36,38.32,38.32,12619.0,29.7022,29.7332,29.7022,29.7022,12619.0
2019-08-29 11:50:00,38.32,38.34,38.29,38.3,12815.0,29.7022,29.7177,29.679,29.6867,12815.0
2019-08-29 11:55:00,38.29,38.3,38.24,38.26,6769.0,29.679,29.6867,29.6402,29.6557,6769.0
2019-08-29 12:00:00,38.26,38.28,38.25,38.25,8882.0,29.6557,29.6712,29.648,29.648,8882.0
2019-08-29 12:05:00,38.26,38.26,38.22,38.23,9358.0,29.6557,29.6557,29.6247,29.6325,9358.0
2019-08-29 12:10:00,38.23,38.3,38.23,38.29,28179.0,29.6325,29.6867,29.6325,29.679,28179.0
2019-08-29 12:15:00,38.3,38.39,38.29,38.39,11775.0,29.6867,29.7565,29.679,29.7565,11775.0
2019-08-29 12:20:00,38.38,38.39,38.34,38.36,20428.0,29.7488,29.7565,29.7177,29.7332,20428.0
2019-08-29 12:25:00,38.36,38.38,38.33,38.38,9833.0,29.7332,29.7488,29.71,29.7488,9833.0
2019-08-29 12:30:00,38.37,38.38,38.33,38.33,16591.0,29.741,29.7488,29.71,29.71,16591.0
2019-08-29 12:35:00,38.32,38.32,38.27,38.29,10255.0,29.7022,29.7022,29.6635,29.679,10255.0
2019-08-29 12:40:00,38.29,38.33,38.28,38.3,11742.0,29.679,29.71,29.6712,29.6867,11742.0
2019-08-29 12:45:00,38.3,38.31,38.26,38.26,11714.0,29.6867,29.6945,29.6557,29.6557,11714.0
2019-08-29 12:50:00,38.25,38.26,38.24,38.25,6612.0,29.648,29.6557,29.6402,29.648,6612.0
2019-08-29 12:55:00,38.24,38.27,38.24,38.25,7841.0,29.6402,29.6635,29.6402,29.648,7841.0
2019-08-29 13:00:00,38.26,38.35,38.26,38.32,11072.0,29.6557,29.7255,29.6557,29.7022,11072.0
2019-08-29 13:05:00,38.32,38.33,38.29,38.32,10316.0,29.7022,29.71,29.679,29.7022,10316.0
2019-08-29 13:10:00,38.33,38.34,38.3,38.34,17007.0,29.71,29.7177,29.6867,29.7177,17007.0
2019-08-29 13:15:00,38.34,38.35,38.32,38.32,12228.0,29.7177,29.7255,29.7022,29.7022,12228.0
2019-08-29 13:20:00,38.33,38.33,38.3,38.31,16876.0,29.71,29.71,29.6867,29.6945,16876.0
2019-08-29 13:25:00,38.31,38.35,38.3,38.32,11900.0,29.6945,29.7255,29.6867,29.7022,11900.0
2019-08-29 13:30:00,38.32,38.32,38.3,38.32,37188.0,29.7022,29.7022,29.6867,29.7022,37188.0
2019-08-29 13:35:00,38.32,38.36,38.3,38.34,13060.0,29.7022,29.7332,29.6867,29.7177,13060.0
2019-08-29 13:40:00,38.35,38.38,38.35,38.38,16488.0,29.7255,29.7488,29.7255,29.7488,16488.0
2019-08-29 13:45:00,38.38,38.39,38.36,38.37,10256.0,29.7488,29.7565,29.7332,29.741,10256.0
2019-08-29 13:50:00,38.38,38.39,38.35,38.36,11049.0,29.7488,29.7565,29.7255,29.7332,11049.0
2019-08-29 13:55:00,38.36,38.38,38.35,38.38,14346.0,29.7332,29.7488,29.7255,29.7488,14346.0
2019-08-29 14:00:00,38.38,38.43,38.37,38.43,13406.0,29.7488,29.7875,29.741,29.7875,13406.0
2019-08-29 14:05:00,38.43,38.45,38.41,38.41,17906.0,29.7875,29.803,29.772,29.772,17906.0
2019-08-29 14:10:00,38.42,38.46,38.41,38.45,7643.0,29.7798,29.8108,29.772,29.803,7643.0
2019-08-29 14:15:00,38.45,38.46,38.37,38.37,24052.0,29.803,29.8108,29.741,29.741,24052.0
2019-08-29 14:20:00,38.38,38.4,38.37,38.38,8214.0,29.7488,29.7643,29.741,29.7488,8214.0
2019-08-29 14:25:00,38.39,38.42,38.38,38.41,16394.0,29.7565,29.7798,29.7488,29.772,16394.0
2019-08-29 14:30:00,38.41,38.44,38.41,38.44,10166.0,29.772,29.7953,29.772,29.7953,10166.0
2019-08-29 14:35:00,38.45,38.46,38.41,38.43,15587.0,29.803,29.8108,29.772,29.7875,15587.0
2019-08-29 14:40:00,38.44,38.46,38.41,38.45,31433.0,29.7953,29.8108,29.772,29.803,31433.0
2019-08-29 14:45:00,38.45,38.49,38.43,38.49,27915.0,29.803,29.834,29.7875,29.834,27915.0
2019-08-29 14:50:00,38.48,38.53,38.48,38.52,32730.0,29.8263,29.865,29.8263,29.8573,32730.0
2019-08-29 14:55:00,38.52,38.55,38.5,38.55,25219.0,29.8573,29.8805,29.8418,29.8805,25219.0
2019-08-29 15:00:00,38.55,38.56,38.49,38.51,37926.0,29.8805,29.8883,29.834,29.8495,37926.0
2019-08-29 15:05:00,38.51,38.54,38.5,38.53,57468.0,29.8495,29.8728,29.8418,29.865,57468.0
2019-08-29 15:10:00,38.53,38.58,38.53,38.58,30184.0,29.865,29.9038,29.865,29.9038,30184.0
2019-08-29 15:15:00,38.57,38.62,38.57,38.61,70088.0,29.896,29.9348,29.896,29.927,70088.0
2019-08-29 15:20:00,38.6,38.61,38.55,38.58,98380.0,29.9193,29.927,29.8805,29.9038,98380.0
2019-08-29 15:25:00,38.58,38.62,38.57,38.61,54387.0,29.9038,29.9348,29.896,29.927,54387.0
2019-08-29 15:30:00,38.61,38.61,38.53,38.55,67791.0,29.927,29.927,29.865,29.8805,67791.0
2019-08-29 15:35:00,38.54,38.56,38.51,38.55,42625.0,29.8728,29.8883,29.8495,29.8805,42625.0
2019-08-29 15:40:00,38.56,38.56,38.48,38.51,59800.0,29.8883,29.8883,29.8263,29.8495,59800.0
2019-08-29 15:45:00,38.51,38.55,38.49,38.54,72038.0,29.8495,29.8805,29.834,29.8728,72038.0
2019-08-29 15:50:00,38.55,38.61,38.5,38.59,172639.0,29.8805,29.927,29.8418,29.9115,172639.0
2019-08-29 15:55:00,38.6,38.63,38.57,38.61,287591.0,29.9193,29.9425,29.896,29.927,287591.0
2019-08-30 09:30:00,39.05,39.29,39.0,39.14,68974.0,30.2681,30.4541,30.2293,30.3378,68974.0
2019-08-30 09:35:00,39.14,39.34,39.13,39.24,31694.0,30.3378,30.4929,30.3301,30.4153,31694.0
2019-08-30 09:40:00,39.24,39.25,39.12,39.2,26793.0,30.4153,30.4231,30.3223,30.3843,26793.0
2019-08-30 09:45:00,39.19,39.27,39.18,39.2,22427.0,30.3766,30.4386,30.3688,30.3843,22427.0
2019-08-30 09:50:00,39.21,39.26,39.18,39.21,30596.0,30.3921,30.4308,30.3688,30.3921,30596.0
2019-08-30 09:55:00,39.22,39.24,39.15,39.18,33262.0,30.3998,30.4153,30.3456,30.3688,33262.0
2019-08-30 10:00:00,39.17,39.29,39.17,39.26,24635.0,30.3611,30.4541,30.3611,30.4308,24635.0
2019-08-30 10:05:00,39.27,39.33,39.24,39.32,29585.0,30.4386,30.4851,30.4153,30.4774,29585.0
2019-08-30 10:10:00,39.32,39.38,39.23,39.24,31778.0,30.4774,30.5239,30.4076,30.4153,31778.0
2019-08-30 10:15:00,39.25,39.28,39.22,39.22,32993.0,30.4231,30.4464,30.3998,30.3998,32993.0
2019-08-30 10:20:00,39.22,39.23,39.09,39.13,35275.0,30.3998,30.4076,30.2991,30.3301,35275.0
2019-08-30 10:25:00,39.13,39.14,39.07,39.11,29552.0,30.3301,30.3378,30.2836,30.3146,29552.0
2019-08-30 10:30:00,39.11,39.24,39.1,39.21,34650.0,30.3146,30.4153,30.3068,30.3921,34650.0
2019-08-30 10:35:00,39.2,39.23,39.18,39.23,33586.0,30.3843,30.4076,30.3688,30.4076,33586.0
2019-08-30 10:40:00,39.23,39.27,39.21,39.23,36785.0,30.4076,30.4386,30.3921,30.4076,36785.0
2019-08-30 10:45:00,39.23,39.26,39.16,39.23,21370.0,30.4076,30.4308,30.3533,30.4076,21370.0
2019-08-30 10:50:00,39.23,39.24,39.18,39.21,20981.0,30.4076,30.4153,30.3688,30.3921,20981.0
2019-08-30 10:55:00,39.2,39.21,39.13,39.14,27501.0,30.3843,30.3921,30.3301,30.3378,27501.0
2019-08-30 11:00:00,39.14,39.15,38.99,38.99,44232.0,30.3378,30.3456,30.2216,30.2216,44232.0
2019-08-30 11:05:00,38.99,39.04,38.96,38.97,15329.0,30.2216,30.2603,30.1983,30.2061,15329.0
2019-08-30 11:10:00,38.97,38.99,38.91,38.96,56614.0,30.2061,30.2216,30.1596,30.1983,56614.0
2019-08-30 11:15:00,38.96,39.01,38.86,38.89,69140.0,30.1983,30.2371,30.1208,30.1441,69140.0
2019-08-30 11:20:00,38.89,38.9,38.84,38.86,17148.0,30.1441,30.1518,30.1053,30.1208,17148.0
2019-08-30 11:25:00,38.85,39.0,38.81,38.98,59675.0,30.1131,30.2293,30.082,30.2138,59675.0
2019-08-30 11:30:00,38.98,39.06,38.98,39.04,27543.0,30.2138,30.2758,30.2138,30.2603,27543.0
2019-08-30 11:35:00,39.04,39.06,38.98,39.02,23959.0,30.2603,30.2758,30.2138,30.2448,23959.0
2019-08-30 11:40:00,39.02,39.04,38.99,39.03,22549.0,30.2448,30.2603,30.2216,30.2526,22549.0
2019-08-30 11:45:00,39.05,39.09,39.0,39.07,13225.0,30.2681,30.2991,30.2293,30.2836,13225.0
2019-08-30 11:50:00,39.07,39.08,39.02,39.05,11263.0,30.2836,30.2913,30.2448,30.2681,11263.0
2019-08-30 11:55:00,39.05,39.05,38.97,38.97,11251.0,30.2681,30.2681,30.2061,30.2061,11251.0
2019-08-30 12:00:00,38.98,39.05,38.98,39.05,16293.0,30.2138,30.2681,30.2138,30.2681,16293.0
2019-08-30 12:05:00,39.05,39.16,39.04,39.15,99145.0,30.2681,30.3533,30.2603,30.3456,99145.0
2019-08-30 12:10:00,39.15,39.19,39.11,39.13,48789.0,30.3456,30.3766,30.3146,30.3301,48789.0
2019-08-30 12:15:00,39.13,39.14,39.07,39.09,18242.0,30.3301,30.3378,30.2836,30.2991,18242.0
2019-08-30 12:20:00,39.09,39.12,39.07,39.09,26377.0,30.2991,30.3223,30.2836,30.2991,26377.0
2019-08-30 12:25:00,39.09,39.17,39.08,39.16,18783.0,30.2991,30.3611,30.2913,30.3533,18783.0
2019-08-30 12:30:00,39.16,39.16,39.11,39.14,14559.0,30.3533,30.3533,30.3146,30.3378,14559.0
2019-08-30 12:35:00,39.14,39.15,39.09,39.12,12230.0,30.3378,30.3456,30.2991,30.3223,12230.0
2019-08-30 12:40:00,39.11,39.14,39.08,39.13,12720.0,30.3146,30.3378,30.2913,30.3301,12720.0
2019-08-30 12:45:00,39.13,39.2,39.11,39.19,22327.0,30.3301,30.3843,30.3146,30.3766,22327.0
2019-08-30 12:50:00,39.2,39.26,39.17,39.26,16652.0,30.3843,30.4308,30.3611,30.4308,16652.0
2019-08-30 12:55:00,39.27,39.27,39.22,39.22,14278.0,30.4386,30.4386,30.3998,30.3998,14278.0
2019-08-30 13:00:00,39.23,39.25,39.16,39.18,20113.0,30.4076,30.4231,30.3533,30.3688,20113.0
2019-08-30 13:05:00,39.18,39.2,39.15,39.19,8953.0,30.3688,30.3843,30.3456,30.3766,8953.0
2019-08-30 13:10:00,39.18,39.22,39.17,39.18,15641.0,30.3688,30.3998,30.3611,30.3688,15641.0
2019-08-30 13:15:00,39.18,39.22,39.17,39.19,12253.0,30.3688,30.3998,30.3611,30.3766,12253.0
2019-08-30 13:20:00,39.2,39.23,39.15,39.16,17554.0,30.3843,30.4076,30.3456,30.3533,17554.0
2019-08-30 13:25:00,39.16,39.23,39.16,39.18,15352.0,30.3533,30.4076,30.3533,30.3688,15352.0
2019-08-30 13:30:00,39.18,39.22,39.15,39.17,19298.0,30.3688,30.3998,30.3456,30.3611,19298.0
2019-08-30 13:35:00,39.17,39.17,39.12,39.13,7121.0,30.3611,30.3611,30.3223,30.3301,7121.0
2019-08-30 13:40:00,39.12,39.13,39.08,39.09,64439.0,30.3223,30.3301,30.2913,30.2991,64439.0
2019-08-30 13:45:00,39.09,39.12,39.07,39.07,11620.0,30.2991,30.3223,30.2836,30.2836,11620.0
2019-08-30 13:50:00,39.07,39.13,39.07,39.07,17581.0,30.2836,30.3301,30.2836,30.2836,17581.0
2019-08-30 13:55:00,39.07,39.1,39.05,39.06,12643.0,30.2836,30.3068,30.2681,30.2758,12643.0
2019-08-30 14:00:00,39.06,39.12,39.06,39.11,17030.0,30.2758,30.3223,30.2758,30.3146,17030.0
2019-08-30 14:05:00,39.11,39.13,39.06,39.11,29048.0,30.3146,30.3301,30.2758,30.3146,29048.0
2019-08-30 14:10:00,39.1,39.13,39.08,39.1,37108.0,30.3068,30.3301,30.2913,30.3068,37108.0
2019-08-30 14:15:00,39.1,39.15,39.09,39.12,29518.0,30.3068,30.3456,30.2991,30.3223,29518.0
2019-08-30 14:20:00,39.12,39.15,39.11,39.15,20120.0,30.3223,30.3456,30.3146,30.3456,20120.0
2019-08-30 14:25:00,39.15,39.17,39.14,39.16,14873.0,30.3456,30.3611,30.3378,30.3533,14873.0
2019-08-30 14:30:00,39.16,39.18,39.09,39.14,25533.0,30.3533,30.3688,30.2991,30.3378,25533.0
2019-08-30 14:35:00,39.13,39.13,39.09,39.12,26168.0,30.3301,30.3301,30.2991,30.3223,26168.0
2019-08-30 14:40:00,39.11,39.15,39.09,39.14,24697.0,30.3146,30.3456,30.2991,30.3378,24697.0
2019-08-30 14:45:00,39.14,39.17,39.1,39.17,32546.0,30.3378,30.3611,30.3068,30.3611,32546.0
2019-08-30 14:50:00,39.17,39.18,39.1,39.13,24384.0,30.3611,30.3688,30.3068,30.3301,24384.0
2019-08-30 14:55:00,39.13,39.15,39.11,39.13,16977.0,30.3301,30.3456,30.3146,30.3301,16977.0
2019-08-30 15:00:00,39.13,39.16,39.1,39.12,22009.0,30.3301,30.3533,30.3068,30.3223,22009.0
2019-08-30 15:05:00,39.12,39.14,39.09,39.1,47435.0,30.3223,30.3378,30.2991,30.3068,47435.0
2019-08-30 15:10:00,39.1,39.11,39.07,39.1,85214.0,30.3068,30.3146,30.2836,30.3068,85214.0
2019-08-30 15:15:00,39.1,39.11,39.03,39.04,52216.0,30.3068,30.3146,30.2526,30.2603,52216.0
2019-08-30 15:20:00,39.04,39.07,39.01,39.02,26036.0,30.2603,30.2836,30.2371,30.2448,26036.0
2019-08-30 15:25:00,39.02,39.15,39.02,39.14,40753.0,30.2448,30.3456,30.2448,30.3378,40753.0
2019-08-30 15:30:00,39.14,39.15,39.1,39.12,34808.0,30.3378,30.3456,30.3068,30.3223,34808.0
2019-08-30 15:35:00,39.13,39.15,39.08,39.09,40849.0,30.3301,30.3456,30.2913,30.2991,40849.0
2019-08-30 15:40:00,39.09,39.1,39.05,39.07,37240.0,30.2991,30.3068,30.2681,30.2836,37240.0
2019-08-30 15:45:00,39.07,39.15,39.06,39.08,78258.0,30.2836,30.3456,30.2758,30.2913,78258.0
2019-08-30 15:50:00,39.09,39.13,39.07,39.09,112432.0,30.2991,30.3301,30.2836,30.2991,112432.0
2019-08-30 15:55:00,39.1,39.19,39.07,39.08,202039.0,30.3068,30.3766,30.2836,30.2913,202039.0
2019-09-03 09:30:00,38.5,38.57,38.29,38.43,87265.0,29.8418,29.896,29.679,29.7875,87265.0
2019-09-03 09:35:00,38.46,38.47,38.22,38.41,61261.0,29.8108,29.8185,29.6247,29.772,61261.0
2019-09-03 09:40:00,38.41,38.48,38.34,38.47,25440.0,29.772,29.8263,29.7177,29.8185,25440.0
2019-09-03 09:45:00,38.46,38.54,38.41,38.44,29026.0,29.8108,29.8728,29.772,29.7953,29026.0
2019-09-03 09:50:00,38.45,38.57,38.43,38.48,27037.0,29.803,29.896,29.7875,29.8263,27037.0
2019-09-03 09:55:00,38.51,38.55,38.5,38.54,20986.0,29.8495,29.8805,29.8418,29.8728,20986.0
2019-09-03 10:00:00,38.52,38.53,38.04,38.08,61664.0,29.8573,29.865,29.4852,29.5162,61664.0
2019-09-03 10:05:00,38.08,38.11,37.96,38.1,51044.0,29.5162,29.5395,29.4232,29.5317,51044.0
2019-09-03 10:10:00,38.09,38.16,38.02,38.05,44078.0,29.524,29.5782,29.4697,29.493,44078.0
2019-09-03 10:15:00,38.05,38.15,38.02,38.13,74478.0,29.493,29.5705,29.4697,29.555,74478.0
2019-09-03 10:20:00,38.13,38.2,38.12,38.15,25998.0,29.555,29.6092,29.5472,29.5705,25998.0
2019-09-03 10:25:00,38.16,38.3,38.11,38.29,23167.0,29.5782,29.6867,29.5395,29.679,23167.0
2019-09-03 10:30:00,38.29,38.32,38.21,38.32,22723.0,29.679,29.7022,29.617,29.7022,22723.0
2019-09-03 10:35:00,38.31,38.34,38.24,38.3,26527.0,29.6945,29.7177,29.6402,29.6867,26527.0
2019-09-03 10:40:00,38.29,38.48,38.29,38.36,35042.0,29.679,29.8263,29.679,29.7332,35042.0
2019-09-03 10:45:00,38.36,38.42,38.33,38.39,19217.0,29.7332,29.7798,29.71,29.7565,19217.0
2019-09-03 10:50:00,38.4,38.5,38.39,38.46,16538.0,29.7643,29.8418,29.7565,29.8108,16538.0
2019-09-03 10:55:00,38.45,38.49,38.39,38.45,19608.0,29.803,29.834,29.7565,29.803,19608.0
2019-09-03 11:00:00,38.44,38.45,38.37,38.38,20673.0,29.7953,29.803,29.741,29.7488,20673.0
2019-09-03 11:05:00,38.38,38.45,38.36,38.4,23157.0,29.7488,29.803,29.7332,29.7643,23157.0
2019-09-03 11:10:00,38.4,38.4,38.29,38.3,19264.0,29.7643,29.7643,29.679,29.6867,19264.0
2019-09-03 11:15:00,38.29,38.33,38.27,38.33,19120.0,29.679,29.71,29.6635,29.71,19120.0
2019-09-03 11:20:00,38.33,38.38,38.32,38.36,16862.0,29.71,29.7488,29.7022,29.7332,16862.0
2019-09-03 11:25:00,38.37,38.41,38.3,38.39,28206.0,29.741,29.772,29.6867,29.7565,28206.0
2019-09-03 11:30:00,38.39,38.49,38.35,38.41,23331.0,29.7565,29.834,29.7255,29.772,23331.0
2019-09-03 11:35:00,38.41,38.48,38.4,38.47,17404.0,29.772,29.8263,29.7643,29.8185,17404.0
2019-09-03 11:40:00,38.47,38.47,38.41,38.43,36201.0,29.8185,29.8185,29.772,29.7875,36201.0
2019-09-03 11:45:00,38.43,38.48,38.37,38.47,26355.0,29.7875,29.8263,29.741,29.8185,26355.0
2019-09-03 11:50:00,38.46,38.47,38.42,38.45,21116.0,29.8108,29.8185,29.7798,29.803,21116.0
2019-09-03 11:55:00,38.44,38.45,38.39,38.39,16433.0,29.7953,29.803,29.7565,29.7565,16433.0
2019-09-03 12:00:00,38.39,38.41,38.35,38.37,20492.0,29.7565,29.772,29.7255,29.741,20492.0
2019-09-03 12:05:00,38.37,38.4,38.35,38.35,14308.0,29.741,29.7643,29.7255,29.7255,14308.0
2019-09-03 12:10:00,38.35,38.38,38.35,38.38,10200.0,29.7255,29.7488,29.7255,29.7488,10200.0
2019-09-03 12:15:00,38.38,38.45,38.37,38.44,19940.0,29.7488,29.803,29.741,29.7953,19940.0
2019-09-03 12:20:00,38.44,38.46,38.39,38.39,11082.0,29.7953,29.8108,29.7565,29.7565,11082.0
2019-09-03 12:25:00,38.4,38.42,38.39,38.42,8990.0,29.7643,29.7798,29.7565,29.7798,8990.0
2019-09-03 12:30:00,38.41,38.42,38.31,38.32,13349.0,29.772,29.7798,29.6945,29.7022,13349.0
2019-09-03 12:35:00,38.31,38.38,38.3,38.38,14011.0,29.6945,29.7488,29.6867,29.7488,14011.0
2019-09-03 12:40:00,38.39,38.43,38.37,38.41,20647.0,29.7565,29.7875,29.741,29.772,20647.0
2019-09-03 12:45:00,38.41,38.42,38.37,38.38,22080.0,29.772,29.7798,29.741,29.7488,22080.0
2019-09-03 12:50:00,38.38,38.38,38.33,38.33,13289.0,29.7488,29.7488,29.71,29.71,13289.0
2019-09-03 12:55:00,38.33,38.35,38.31,38.33,15485.0,29.71,29.7255,29.6945,29.71,15485.0
2019-09-03 13:00:00,38.33,38.38,38.32,38.34,19195.0,29.71,29.7488,29.7022,29.7177,19195.0
2019-09-03 13:05:00,38.35,38.39,38.35,38.39,12212.0,29.7255,29.7565,29.7255,29.7565,12212.0
2019-09-03 13:10:00,38.39,38.42,38.35,38.39,20591.0,29.7565,29.7798,29.7255,29.7565,20591.0
2019-09-03 13:15:00,38.39,38.39,38.35,38.35,13735.0,29.7565,29.7565,29.7255,29.7255,13735.0
2019-09-03 13:20:00,38.35,38.36,38.32,38.33,18280.0,29.7255,29.7332,29.7022,29.71,18280.0
2019-09-03 13:25:00,38.33,38.34,38.31,38.34,20590.0,29.71,29.7177,29.6945,29.7177,20590.0
2019-09-03 13:30:00,38.33,38.35,38.31,38.31,20110.0,29.71,29.7255,29.6945,29.6945,20110.0
2019-09-03 13:35:00,38.31,38.32,38.29,38.3,12958.0,29.6945,29.7022,29.679,29.6867,12958.0
2019-09-03 13:40:00,38.3,38.32,38.25,38.29,22673.0,29.6867,29.7022,29.648,29.679,22673.0
2019-09-03 13:45:00,38.29,38.3,38.27,38.29,22443.0,29.679,29.6867,29.6635,29.679,22443.0
2019-09-03 13:50:00,38.3,38.3,38.25,38.26,19768.0,29.6867,29.6867,29.648,29.6557,19768.0
2019-09-03 13:55:00,38.27,38.28,38.26,38.26,16983.0,29.6635,29.6712,29.6557,29.6557,16983.0
2019-09-03 14:00:00,38.26,38.29,38.25,38.26,83290.0,29.6557,29.679,29.648,29.6557,83290.0
2019-09-03 14:05:00,38.26,38.26,38.18,38.21,67788.0,29.6557,29.6557,29.5937,29.617,67788.0
2019-09-03 14:10:00,38.2,38.23,38.2,38.21,47280.0,29.6092,29.6325,29.6092,29.617,47280.0
2019-09-03 14:15:00,38.21,38.22,38.2,38.2,39500.0,29.617,29.6247,29.6092,29.6092,39500.0
2019-09-03 14:20:00,38.21,38.22,38.2,38.2,48804.0,29.617,29.6247,29.6092,29.6092,48804.0
2019-09-03 14:25:00,38.2,38.24,38.18,38.23,44771.0,29.6092,29.6402,29.5937,29.6325,44771.0
2019-09-03 14:30:00,38.23,38.26,38.22,38.26,44802.0,29.6325,29.6557,29.6247,29.6557,44802.0
2019-09-03 14:35:00,38.26,38.27,38.2,38.27,53018.0,29.6557,29.6635,29.6092,29.6635,53018.0
2019-09-03 14:40:00,38.27,38.28,38.25,38.27,26767.0,29.6635,29.6712,29.648,29.6635,26767.0
2019-09-03 14:45:00,38.27,38.28,38.17,38.17,44607.0,29.6635,29.6712,29.586,29.586,44607.0
2019-09-03 14:50:00,38.18,38.19,38.14,38.18,46185.0,29.5937,29.6015,29.5627,29.5937,46185.0
2019-09-03 14:55:00,38.18,38.19,38.16,38.18,38142.0,29.5937,29.6015,29.5782,29.5937,38142.0
2019-09-03 15:00:00,38.18,38.22,38.15,38.18,39797.0,29.5937,29.6247,29.5705,29.5937,39797.0
2019-09-03 15:05:00,38.19,38.2,38.11,38.15,51560.0,29.6015,29.6092,29.5395,29.5705,51560.0
2019-09-03 15:10:00,38.15,38.15,38.1,38.11,28091.0,29.5705,29.5705,29.5317,29.5395,28091.0
2019-09-03 15:15:00,38.1,38.14,38.09,38.11,61270.0,29.5317,29.5627,29.524,29.5395,61270.0
2019-09-03 15:20:00,38.12,38.15,38.11,38.12,69572.0,29.5472,29.5705,29.5395,29.5472,69572.0
2019-09-03 15:25:00,38.12,38.13,38.05,38.08,97491.0,29.5472,29.555,29.493,29.5162,97491.0
2019-09-03 15:30:00,38.08,38.1,38.05,38.08,69255.0,29.5162,29.5317,29.493,29.5162,69255.0
2019-09-03 15:35:00,38.08,38.11,38.08,38.09,64744.0,29.5162,29.5395,29.5162,29.524,64744.0
2019-09-03 15:40:00,38.1,38.16,38.09,38.11,94578.0,29.5317,29.5782,29.524,29.5395,94578.0
2019-09-03 15:45:00,38.11,38.12,38.05,38.05,200922.0,29.5395,29.5472,29.493,29.493,200922.0
2019-09-03 15:50:00,38.05,38.12,38.05,38.08,246133.0,29.493,29.5472,29.493,29.5162,246133.0
2019-09-03 15:55:00,38.08,38.12,38.03,38.06,371126.0,29.5162,29.5472,29.4775,29.5007,371126.0
2019-09-04 09:30:00,38.67,38.69,38.48,38.58,68621.0,29.9735,29.989,29.8263,29.9038,68621.0
2019-09-04 09:35:00,38.6,38.75,38.51,38.61,34309.0,29.9193,30.0355,29.8495,29.927,34309.0
2019-09-04 09:40:00,38.61,38.7,38.52,38.52,31782.0,29.927,29.9968,29.8573,29.8573,31782.0
2019-09-04 09:45:00,38.53,38.64,38.52,38.55,16243.0,29.865,29.9503,29.8573,29.8805,16243.0
2019-09-04 09:50:00,38.55,38.59,38.48,38.55,14421.0,29.8805,29.9115,29.8263,29.8805,14421.0
2019-09-04 09:55:00,38.56,38.63,38.53,38.62,12420.0,29.8883,29.9425,29.865,29.9348,12420.0
2019-09-04 10:00:00,38.61,38.7,38.6,38.63,32279.0,29.927,29.9968,29.9193,29.9425,32279.0
2019-09-04 10:05:00,38.64,38.65,38.59,38.61,17353.0,29.9503,29.958,29.9115,29.927,17353.0
2019-09-04 10:10:00,38.62,38.67,38.55,38.59,13463.0,29.9348,29.9735,29.8805,29.9115,13463.0
2019-09-04 10:15:00,38.59,38.66,38.57,38.61,15415.0,29.9115,29.9658,29.896,29.927,15415.0
2019-09-04 10:20:00,38.62,38.62,38.56,38.58,19429.0,29.9348,29.9348,29.8883,29.9038,19429.0
2019-09-04 10:25:00,38.58,38.61,38.57,38.59,13392.0,29.9038,29.927,29.896,29.9115,13392.0
2019-09-04 10:30:00,38.59,38.65,38.59,38.64,22345.0,29.9115,29.958,29.9115,29.9503,22345.0
2019-09-04 10:35:00,38.63,38.63,38.59,38.6,25243.0,29.9425,29.9425,29.9115,29.9193,25243.0
2019-09-04 10:40:00,38.6,38.61,38.55,38.56,10364.0,29.9193,29.927,29.8805,29.8883,10364.0
2019-09-04 10:45:00,38.56,38.57,38.43,38.44,26062.0,29.8883,29.896,29.7875,29.7953,26062.0
2019-09-04 10:50:00,38.45,38.54,38.44,38.54,17144.0,29.803,29.8728,29.7953,29.8728,17144.0
2019-09-04 10:55:00,38.53,38.6,38.51,38.55,20573.0,29.865,29.9193,29.8495,29.8805,20573.0
2019-09-04 11:00:00,38.55,38.6,38.54,38.58,29988.0,29.8805,29.9193,29.8728,29.9038,29988.0
2019-09-04 11:05:00,38.57,38.57,38.49,38.5,24714.0,29.896,29.896,29.834,29.8418,24714.0
2019-09-04 11:10:00,38.5,38.51,38.44,38.46,26574.0,29.8418,29.8495,29.7953,29.8108,26574.0
2019-09-04 11:15:00,38.45,38.47,38.4,38.42,22092.0,29.803,29.8185,29.7643,29.7798,22092.0
2019-09-04 11:20:00,38.42,38.43,38.38,38.4,16084.0,29.7798,29.7875,29.7488,29.7643,16084.0
2019-09-04 11:25:00,38.4,38.45,38.39,38.43,20972.0,29.7643,29.803,29.7565,29.7875,20972.0
2019-09-04 11:30:00,38.43,38.45,38.38,38.44,18878.0,29.7875,29.803,29.7488,29.7953,18878.0
2019-09-04 11:35:00,38.44,38.44,38.36,38.37,12597.0,29.7953,29.7953,29.7332,29.741,12597.0
2019-09-04 11:40:00,38.37,38.41,38.33,38.4,17351.0,29.741,29.772,29.71,29.7643,17351.0
2019-09-04 11:45:00,38.39,38.4,38.32,38.34,15121.0,29.7565,29.7643,29.7022,29.7177,15121.0
2019-09-04 11:50:00,38.33,38.34,38.26,38.27,12318.0,29.71,29.7177,29.6557,29.6635,12318.0
2019-09-04 11:55:00,38.27,38.28,38.25,38.28,14932.0,29.6635,29.6712,29.648,29.6712,14932.0
2019-09-04 12:00:00,38.27,38.3,38.26,38.28,10852.0,29.6635,29.6867,29.6557,29.6712,10852.0
2019-09-04 12:05:00,38.27,38.32,38.27,38.3,19203.0,29.6635,29.7022,29.6635,29.6867,19203.0
2019-09-04 12:10:00,38.29,38.3,38.26,38.26,14295.0,29.679,29.6867,29.6557,29.6557,14295.0
2019-09-04 12:15:00,38.26,38.26,38.19,38.2,12068.0,29.6557,29.6557,29.6015,29.6092,12068.0
2019-09-04 12:20:00,38.2,38.21,38.18,38.2,16102.0,29.6092,29.617,29.5937,29.6092,16102.0
2019-09-04 12:25:00,38.2,38.2,38.19,38.19,7341.0,29.6092,29.6092,29.6015,29.6015,7341.0
2019-09-04 12:30:00,38.2,38.27,38.18,38.25,34376.0,29.6092,29.6635,29.5937,29.648,34376.0
2019-09-04 12:35:00,38.25,38.29,38.24,38.29,28381.0,29.648,29.679,29.6402,29.679,28381.0
2019-09-04 12:40:00,38.29,38.29,38.24,38.24,14347.0,29.679,29.679,29.6402,29.6402,14347.0
2019-09-04 12:45:00,38.25,38.3,38.24,38.28,25805.0,29.648,29.6867,29.6402,29.6712,25805.0
2019-09-04 12:50:00,38.28,38.29,38.24,38.25,20407.0,29.6712,29.679,29.6402,29.648,20407.0
2019-09-04 12:55:00,38.25,38.32,38.24,38.32,20671.0,29.648,29.7022,29.6402,29.7022,20671.0
2019-09-04 13:00:00,38.31,38.34,38.31,38.31,18104.0,29.6945,29.7177,29.6945,29.6945,18104.0
2019-09-04 13:05:00,38.32,38.34,38.31,38.33,10251.0,29.7022,29.7177,29.6945,29.71,10251.0
2019-09-04 13:10:00,38.33,38.33,38.31,38.32,14162.0,29.71,29.71,29.6945,29.7022,14162.0
2019-09-04 13:15:00,38.32,38.32,38.29,38.29,11146.0,29.7022,29.7022,29.679,29.679,11146.0
2019-09-04 13:20:00,38.29,38.36,38.29,38.36,23838.0,29.679,29.7332,29.679,29.7332,23838.0
2019-09-04 13:25:00,38.35,38.38,38.34,38.35,14887.0,29.7255,29.7488,29.7177,29.7255,14887.0
2019-09-04 13:30:00,38.36,38.39,38.35,38.38,9315.0,29.7332,29.7565,29.7255,29.7488,9315.0
2019-09-04 13:35:00,38.37,38.4,38.36,38.4,20605.0,29.741,29.7643,29.7332,29.7643,20605.0
2019-09-04 13:40:00,38.4,38.45,38.38,38.44,30994.0,29.7643,29.803,29.7488,29.7953,30994.0
2019-09-04 13:45:00,38.45,38.51,38.44,38.51,27641.0,29.803,29.8495,29.7953,29.8495,27641.0
2019-09-04 13:50:00,38.51,38.54,38.48,38.53,25019.0,29.8495,29.8728,29.8263,29.865,25019.0
2019-09-04 13:55:00,38.54,38.64,38.53,38.59,26476.0,29.8728,29.9503,29.865,29.9115,26476.0
2019-09-04 14:00:00,38.59,38.68,38.58,38.66,23113.0,29.9115,29.9813,29.9038,29.9658,23113.0
2019-09-04 14:05:00,38.66,38.69,38.64,38.67,14369.0,29.9658,29.989,29.9503,29.9735,14369.0
2019-09-04 14:10:00,38.68,38.69,38.64,38.67,26979.0,29.9813,29.989,29.9503,29.9735,26979.0
2019-09-04 14:15:00,38.68,38.78,38.67,38.77,30839.0,29.9813,30.0588,29.9735,30.051,30839.0
2019-09-04 14:20:00,38.77,38.83,38.76,38.83,26403.0,30.051,30.0976,30.0433,30.0976,26403.0
2019-09-04 14:25:00,38.83,38.85,38.79,38.84,19328.0,30.0976,30.1131,30.0665,30.1053,19328.0
2019-09-04 14:30:00,38.84,38.86,38.81,38.83,20726.0,30.1053,30.1208,30.082,30.0976,20726.0
2019-09-04 14:35:00,38.84,38.88,38.83,38.86,10600.0,30.1053,30.1363,30.0976,30.1208,10600.0
2019-09-04 14:40:00,38.87,38.9,38.86,38.88,29464.0,30.1286,30.1518,30.1208,30.1363,29464.0
2019-09-04 14:45:00,38.87,38.9,38.85,38.86,20495.0,30.1286,30.1518,30.1131,30.1208,20495.0
2019-09-04 14:50:00,38.86,38.87,38.84,38.84,15041.0,30.1208,30.1286,30.1053,30.1053,15041.0
2019-09-04 14:55:00,38.84,38.86,38.78,38.8,13248.0,30.1053,30.1208,30.0588,30.0743,13248.0
2019-09-04 15:00:00,38.8,38.81,38.78,38.8,13904.0,30.0743,30.082,30.0588,30.0743,13904.0
2019-09-04 15:05:00,38.8,38.8,38.74,38.74,26834.0,30.0743,30.0743,30.0278,30.0278,26834.0
2019-09-04 15:10:00,38.74,38.78,38.73,38.77,22128.0,30.0278,30.0588,30.02,30.051,22128.0
2019-09-04 15:15:00,38.77,38.77,38.7,38.7,14206.0,30.051,30.051,29.9968,29.9968,14206.0
2019-09-04 15:20:00,38.71,38.71,38.64,38.64,25019.0,30.0045,30.0045,29.9503,29.9503,25019.0
2019-09-04 15:25:00,38.65,38.65,38.59,38.61,29754.0,29.958,29.958,29.9115,29.927,29754.0
2019-09-04 15:30:00,38.6,38.62,38.58,38.58,28629.0,29.9193,29.9348,29.9038,29.9038,28629.0
2019-09-04 15:35:00,38.58,38.68,38.58,38.68,45985.0,29.9038,29.9813,29.9038,29.9813,45985.0
2019-09-04 15:40:00,38.67,38.73,38.65,38.71,41128.0,29.9735,30.02,29.958,30.0045,41128.0
2019-09-04 15:45:00,38.71,38.71,38.65,38.67,36993.0,30.0045,30.0045,29.958,29.9735,36993.0
2019-09-04 15:50:00,38.68,38.69,38.64,38.64,87515.0,29.9813,29.989,29.9503,29.9503,87515.0
2019-09-04 15:55:00,38.64,38.69,38.61,38.66,162694.0,29.9503,29.989,29.927,29.9658,162694.0
2019-09-05 09:30:00,38.95,39.14,38.95,39.01,46675.0,30.1906,30.3378,30.1906,30.2371,46675.0
2019-09-05 09:35:00,38.99,39.22,38.97,39.18,15311.0,30.2216,30.3998,30.2061,30.3688,15311.0
2019-09-05 09:40:00,39.18,39.27,39.15,39.25,18442.0,30.3688,30.4386,30.3456,30.4231,18442.0
2019-09-05 09:45:00,39.26,39.36,39.24,39.26,23708.0,30.4308,30.5084,30.4153,30.4308,23708.0
2019-09-05 09:50:00,39.25,39.37,39.24,39.27,32795.0,30.4231,30.5161,30.4153,30.4386,32795.0
2019-09-05 09:55:00,39.28,39.31,39.09,39.1,16779.0,30.4464,30.4696,30.2991,30.3068,16779.0
2019-09-05 10:00:00,39.12,39.35,39.11,39.35,21004.0,30.3223,30.5006,30.3146,30.5006,21004.0
2019-09-05 10:05:00,39.33,39.34,39.2,39.2,13394.0,30.4851,30.4929,30.3843,30.3843,13394.0
2019-09-05 10:10:00,39.2,39.26,39.2,39.23,14587.0,30.3843,30.4308,30.3843,30.4076,14587.0
2019-09-05 10:15:00,39.25,39.4,39.25,39.38,24051.0,30.4231,30.5394,30.4231,30.5239,24051.0
2019-09-05 10:20:00,39.37,39.43,39.34,39.35,24516.0,30.5161,30.5626,30.4929,30.5006,24516.0
2019-09-05 10:25:00,39.36,39.36,39.28,39.3,18985.0,30.5084,30.5084,30.4464,30.4619,18985.0
2019-09-05 10:30:00,39.3,39.31,39.24,39.24,14039.0,30.4619,30.4696,30.4153,30.4153,14039.0
2019-09-05 10:35:00,39.25,39.31,39.22,39.29,24449.0,30.4231,30.4696,30.3998,30.4541,24449.0
2019-09-05 10:40:00,39.29,39.37,39.29,39.37,13721.0,30.4541,30.5161,30.4541,30.5161,13721.0
2019-09-05 10:45:00,39.37,39.37,39.28,39.28,31334.0,30.5161,30.5161,30.4464,30.4464,31334.0
2019-09-05 10:50:00,39.28,39.35,39.27,39.32,23314.0,30.4464,30.5006,30.4386,30.4774,23314.0
2019-09-05 10:55:00,39.32,39.33,39.15,39.15,28512.0,30.4774,30.4851,30.3456,30.3456,28512.0
2019-09-05 11:00:00,39.17,39.27,39.16,39.27,31664.0,30.3611,30.4386,30.3533,30.4386,31664.0
2019-09-05 11:05:00,39.27,39.35,39.27,39.3,17205.0,30.4386,30.5006,30.4386,30.4619,17205.0
2019-09-05 11:10:00,39.31,39.33,39.23,39.25,25523.0,30.4696,30.4851,30.4076,30.4231,25523.0
2019-09-05 11:15:00,39.25,39.28,39.21,39.21,35224.0,30.4231,30.4464,30.3921,30.3921,35224.0
2019-09-05 11:20:00,39.21,39.26,39.17,39.18,13853.0,30.3921,30.4308,30.3611,30.3688,13853.0
2019-09-05 11:25:00,39.18,39.25,39.16,39.25,12914.0,30.3688,30.4231,30.3533,30.4231,12914.0
2019-09-05 11:30:00,39.25,39.28,39.24,39.27,22278.0,30.4231,30.4464,30.4153,30.4386,22278.0
2019-09-05 11:35:00,39.28,39.31,39.26,39.26,13043.0,30.4464,30.4696,30.4308,30.4308,13043.0
2019-09-05 11:40:00,39.26,39.28,39.24,39.24,14297.0,30.4308,30.4464,30.4153,30.4153,14297.0
2019-09-05 11:45:00,39.24,39.27,39.22,39.27,21921.0,30.4153,30.4386,30.3998,30.4386,21921.0
2019-09-05 11:50:00,39.28,39.3,39.26,39.26,14773.0,30.4464,30.4619,30.4308,30.4308,14773.0
2019-09-05 11:55:00,39.26,39.26,39.22,39.24,18177.0,30.4308,30.4308,30.3998,30.4153,18177.0
2019-09-05 12:00:00,39.23,39.25,39.17,39.23,50561.0,30.4076,30.4231,30.3611,30.4076,50561.0
2019-09-05 12:05:00,39.22,39.23,39.2,39.22,14740.0,30.3998,30.4076,30.3843,30.3998,14740.0
2019-09-05 12:10:00,39.23,39.24,39.21,39.22,21189.0,30.4076,30.4153,30.3921,30.3998,21189.0
2019-09-05 12:15:00,39.23,39.23,39.18,39.19,17734.0,30.4076,30.4076,30.3688,30.3766,17734.0
2019-09-05 12:20:00,39.19,39.24,39.18,39.22,20879.0,30.3766,30.4153,30.3688,30.3998,20879.0
2019-09-05 12:25:00,39.22,39.24,39.19,39.21,13164.0,30.3998,30.4153,30.3766,30.3921,13164.0
2019-09-05 12:30:00,39.2,39.22,39.19,39.22,12962.0,30.3843,30.3998,30.3766,30.3998,12962.0
2019-09-05 12:35:00,39.22,39.24,39.2,39.23,15847.0,30.3998,30.4153,30.3843,30.4076,15847.0
2019-09-05 12:40:00,39.23,39.24,39.21,39.23,33136.0,30.4076,30.4153,30.3921,30.4076,33136.0
2019-09-05 12:45:00,39.23,39.26,39.22,39.23,32967.0,30.4076,30.4308,30.3998,30.4076,32967.0
2019-09-05 12:50:00,39.23,39.25,39.22,39.25,18340.0,30.4076,30.4231,30.3998,30.4231,18340.0
2019-09-05 12:55:00,39.24,39.35,39.24,39.33,23689.0,30.4153,30.5006,30.4153,30.4851,23689.0
2019-09-05 13:00:00,39.33,39.38,39.3,39.3,27714.0,30.4851,30.5239,30.4619,30.4619,27714.0
2019-09-05 13:05:00,39.3,39.31,39.24,39.26,19083.0,30.4619,30.4696,30.4153,30.4308,19083.0
2019-09-05 13:10:00,39.27,39.29,39.23,39.23,14132.0,30.4386,30.4541,30.4076,30.4076,14132.0
2019-09-05 13:15:00,39.23,39.3,39.23,39.26,23047.0,30.4076,30.4619,30.4076,30.4308,23047.0
2019-09-05 13:20:00,39.27,39.34,39.27,39.32,17725.0,30.4386,30.4929,30.4386,30.4774,17725.0
2019-09-05 13:25:00,39.32,39.43,39.32,39.41,28548.0,30.4774,30.5626,30.4774,30.5471,28548.0
2019-09-05 13:30:00,39.41,39.41,39.37,39.38,18455.0,30.5471,30.5471,30.5161,30.5239,18455.0
2019-09-05 13:35:00,39.37,39.38,39.31,39.35,24420.0,30.5161,30.5239,30.4696,30.5006,24420.0
2019-09-05 13:40:00,39.35,39.35,39.3,39.31,11305.0,30.5006,30.5006,30.4619,30.4696,11305.0
2019-09-05 13:45:00,39.3,39.38,39.3,39.32,16808.0,30.4619,30.5239,30.4619,30.4774,16808.0
2019-09-05 13:50:00,39.31,39.35,39.31,39.33,13198.0,30.4696,30.5006,30.4696,30.4851,13198.0
2019-09-05 13:55:00,39.33,39.36,39.31,39.36,14397.0,30.4851,30.5084,30.4696,30.5084,14397.0
2019-09-05 14:00:00,39.36,39.37,39.32,39.32,20800.0,30.5084,30.5161,30.4774,30.4774,20800.0
2019-09-05 14:05:00,39.32,39.33,39.25,39.25,24108.0,30.4774,30.4851,30.4231,30.4231,24108.0
2019-09-05 14:10:00,39.26,39.3,39.23,39.27,24992.0,30.4308,30.4619,30.4076,30.4386,24992.0
2019-09-05 14:15:00,39.27,39.28,39.23,39.26,16444.0,30.4386,30.4464,30.4076,30.4308,16444.0
2019-09-05 14:20:00,39.25,39.27,39.17,39.19,18370.0,30.4231,30.4386,30.3611,30.3766,18370.0
2019-09-05 14:25:00,39.18,39.23,39.18,39.22,13638.0,30.3688,30.4076,30.3688,30.3998,13638.0
2019-09-05 14:30:00,39.21,39.22,39.15,39.17,15774.0,30.3921,30.3998,30.3456,30.3611,15774.0
2019-09-05 14:35:00,39.17,39.18,39.14,39.15,16872.0,30.3611,30.3688,30.3378,30.3456,16872.0
2019-09-05 14:40:00,39.16,39.22,39.15,39.21,28044.0,30.3533,30.3998,30.3456,30.3921,28044.0
2019-09-05 14:45:00,39.21,39.26,39.2,39.24,9337.0,30.3921,30.4308,30.3843,30.4153,9337.0
2019-09-05 14:50:00,39.25,39.25,39.2,39.21,26024.0,30.4231,30.4231,30.3843,30.3921,26024.0
2019-09-05 14:55:00,39.21,39.24,39.21,39.23,23224.0,30.3921,30.4153,30.3921,30.4076,23224.0
2019-09-05 15:00:00,39.23,39.3,39.23,39.25,23901.0,30.4076,30.4619,30.4076,30.4231,23901.0
2019-09-05 15:05:00,39.26,39.31,39.25,39.28,21927.0,30.4308,30.4696,30.4231,30.4464,21927.0
2019-09-05 15:10:00,39.28,39.37,39.28,39.34,35043.0,30.4464,30.5161,30.4464,30.4929,35043.0
2019-09-05 15:15:00,39.34,39.35,39.29,39.32,49230.0,30.4929,30.5006,30.4541,30.4774,49230.0
2019-09-05 15:20:00,39.32,39.42,39.31,39.38,36282.0,30.4774,30.5549,30.4696,30.5239,36282.0
2019-09-05 15:25:00,39.39,39.49,39.39,39.49,49463.0,30.5316,30.6091,30.5316,30.6091,49463.0
2019-09-05 15:30:00,39.48,39.51,39.46,39.48,38685.0,30.6014,30.6246,30.5859,30.6014,38685.0
2019-09-05 15:35:00,39.48,39.48,39.41,39.43,46662.0,30.6014,30.6014,30.5471,30.5626,46662.0
2019-09-05 15:40:00,39.43,39.44,39.38,39.44,81194.0,30.5626,30.5704,30.5239,30.5704,81194.0
2019-09-05 15:45:00,39.44,39.47,39.43,39.47,73304.0,30.5704,30.5936,30.5626,30.5936,73304.0
2019-09-05 15:50:00,39.47,39.47,39.4,39.46,212191.0,30.5936,30.5936,30.5394,30.5859,212191.0
2019-09-05 15:55:00,39.46,39.49,39.36,39.37,190042.0,30.5859,30.6091,30.5084,30.5161,190042.0
2019-09-06 09:30:00,39.56,39.58,39.31,39.35,34711.0,30.6634,30.6789,30.4696,30.5006,34711.0
2019-09-06 09:35:00,39.33,39.42,39.3,39.4,8347.0,30.4851,30.5549,30.4619,30.5394,8347.0
2019-09-06 09:40:00,39.43,39.44,39.25,39.25,8288.0,30.5626,30.5704,30.4231,30.4231,8288.0
2019-09-06 09:45:00,39.25,39.44,39.23,39.44,16470.0,30.4231,30.5704,30.4076,30.5704,16470.0
2019-09-06 09:50:00,39.44,39.48,39.4,39.45,7721.0,30.5704,30.6014,30.5394,30.5781,7721.0
2019-09-06 09:55:00,39.47,39.47,39.36,39.39,15716.0,30.5936,30.5936,30.5084,30.5316,15716.0
2019-09-06 10:00:00,39.4,39.51,39.4,39.44,9788.0,30.5394,30.6246,30.5394,30.5704,9788.0
2019-09-06 10:05:00,39.44,39.46,39.4,39.45,12441.0,30.5704,30.5859,30.5394,30.5781,12441.0
2019-09-06 10:10:00,39.44,39.51,39.41,39.51,9314.0,30.5704,30.6246,30.5471,30.6246,9314.0
2019-09-06 10:15:00,39.51,39.54,39.43,39.44,8359.0,30.6246,30.6479,30.5626,30.5704,8359.0
2019-09-06 10:20:00,39.41,39.49,39.41,39.48,11623.0,30.5471,30.6091,30.5471,30.6014,11623.0
2019-09-06 10:25:00,39.47,39.49,39.45,39.47,8309.0,30.5936,30.6091,30.5781,30.5936,8309.0
2019-09-06 10:30:00,39.47,39.5,39.41,39.41,13141.0,30.5936,30.6169,30.5471,30.5471,13141.0
2019-09-06 10:35:00,39.4,39.41,39.34,39.38,8118.0,30.5394,30.5471,30.4929,30.5239,8118.0
2019-09-06 10:40:00,39.38,39.41,39.36,39.41,9289.0,30.5239,30.5471,30.5084,30.5471,9289.0
2019-09-06 10:45:00,39.42,39.46,39.4,39.4,12976.0,30.5549,30.5859,30.5394,30.5394,12976.0
2019-09-06 10:50:00,39.39,39.41,39.36,39.37,6511.0,30.5316,30.5471,30.5084,30.5161,6511.0
2019-09-06 10:55:00,39.36,39.41,39.29,39.41,11002.0,30.5084,30.5471,30.4541,30.5471,11002.0
2019-09-06 11:00:00,39.41,39.44,39.37,39.38,9633.0,30.5471,30.5704,30.5161,30.5239,9633.0
2019-09-06 11:05:00,39.38,39.43,39.37,39.39,9185.0,30.5239,30.5626,30.5161,30.5316,9185.0
2019-09-06 11:10:00,39.39,39.4,39.36,39.39,4550.0,30.5316,30.5394,30.5084,30.5316,4550.0
2019-09-06 11:15:00,39.39,39.43,39.38,39.41,10039.0,30.5316,30.5626,30.5239,30.5471,10039.0
2019-09-06 11:20:00,39.39,39.46,39.39,39.43,14799.0,30.5316,30.5859,30.5316,30.5626,14799.0
2019-09-06 11:25:00,39.43,39.43,39.38,39.4,11318.0,30.5626,30.5626,30.5239,30.5394,11318.0
2019-09-06 11:30:00,39.4,39.4,39.31,39.35,17840.0,30.5394,30.5394,30.4696,30.5006,17840.0
2019-09-06 11:35:00,39.35,39.39,39.33,39.37,11807.0,30.5006,30.5316,30.4851,30.5161,11807.0
2019-09-06 11:40:00,39.37,39.38,39.35,39.35,12736.0,30.5161,30.5239,30.5006,30.5006,12736.0
2019-09-06 11:45:00,39.36,39.38,39.33,39.34,21969.0,30.5084,30.5239,30.4851,30.4929,21969.0
2019-09-06 11:50:00,39.33,39.35,39.32,39.33,12598.0,30.4851,30.5006,30.4774,30.4851,12598.0
2019-09-06 11:55:00,39.33,39.34,39.27,39.3,10566.0,30.4851,30.4929,30.4386,30.4619,10566.0
2019-09-06 12:00:00,39.3,39.34,39.27,39.34,7285.0,30.4619,30.4929,30.4386,30.4929,7285.0
2019-09-06 12:05:00,39.34,39.34,39.3,39.31,14315.0,30.4929,30.4929,30.4619,30.4696,14315.0
2019-09-06 12:10:00,39.3,39.31,39.29,39.29,23360.0,30.4619,30.4696,30.4541,30.4541,23360.0
2019-09-06 12:15:00,39.3,39.37,39.27,39.37,23689.0,30.4619,30.5161,30.4386,30.5161,23689.0
2019-09-06 12:20:00,39.37,39.37,39.33,39.36,68056.0,30.5161,30.5161,30.4851,30.5084,68056.0
2019-09-06 12:25:00,39.36,39.36,39.32,39.33,12259.0,30.5084,30.5084,30.4774,30.4851,12259.0
2019-09-06 12:30:00,39.34,39.34,39.27,39.28,10270.0,30.4929,30.4929,30.4386,30.4464,10270.0
2019-09-06 12:35:00,39.29,39.37,39.28,39.36,17884.0,30.4541,30.5161,30.4464,30.5084,17884.0
2019-09-06 12:40:00,39.36,39.39,39.35,39.37,10459.0,30.5084,30.5316,30.5006,30.5161,10459.0
2019-09-06 12:45:00,39.37,39.41,39.36,39.38,23898.0,30.5161,30.5471,30.5084,30.5239,23898.0
2019-09-06 12:50:00,39.38,39.4,39.37,39.38,14531.0,30.5239,30.5394,30.5161,30.5239,14531.0
2019-09-06 12:55:00,39.38,39.4,39.34,39.38,9727.0,30.5239,30.5394,30.4929,30.5239,9727.0
2019-09-06 13:00:00,39.38,39.41,39.38,39.41,15428.0,30.5239,30.5471,30.5239,30.5471,15428.0
2019-09-06 13:05:00,39.4,39.4,39.38,39.38,4531.0,30.5394,30.5394,30.5239,30.5239,4531.0
2019-09-06 13:10:00,39.38,39.4,39.37,39.39,6465.0,30.5239,30.5394,30.5161,30.5316,6465.0
2019-09-06 13:15:00,39.39,39.43,39.39,39.4,5889.0,30.5316,30.5626,30.5316,30.5394,5889.0
2019-09-06 13:20:00,39.4,39.42,39.38,39.4,7068.0,30.5394,30.5549,30.5239,30.5394,7068.0
2019-09-06 13:25:00,39.4,39.41,39.38,39.39,25668.0,30.5394,30.5471,30.5239,30.5316,25668.0
2019-09-06 13:30:00,39.39,39.4,39.36,39.36,10589.0,30.5316,30.5394,30.5084,30.5084,10589.0
2019-09-06 13:35:00,39.36,39.37,39.34,39.35,24326.0,30.5084,30.5161,30.4929,30.5006,24326.0
2019-09-06 13:40:00,39.35,39.37,39.32,39.37,6373.0,30.5006,30.5161,30.4774,30.5161,6373.0
2019-09-06 13:45:00,39.37,39.39,39.36,39.38,5420.0,30.5161,30.5316,30.5084,30.5239,5420.0
2019-09-06 13:50:00,39.38,39.39,39.34,39.36,9499.0,30.5239,30.5316,30.4929,30.5084,9499.0
2019-09-06 13:55:00,39.36,39.36,39.33,39.34,8862.0,30.5084,30.5084,30.4851,30.4929,8862.0
2019-09-06 14:00:00,39.34,39.35,39.3,39.32,7944.0,30.4929,30.5006,30.4619,30.4774,7944.0
2019-09-06 14:05:00,39.33,39.33,39.3,39.31,8071.0,30.4851,30.4851,30.4619,30.4696,8071.0
2019-09-06 14:10:00,39.3,39.31,39.25,39.26,17016.0,30.4619,30.4696,30.4231,30.4308,17016.0
2019-09-06 14:15:00,39.26,39.29,39.25,39.28,11651.0,30.4308,30.4541,30.4231,30.4464,11651.0
2019-09-06 14:20:00,39.29,39.31,39.26,39.27,13060.0,30.4541,30.4696,30.4308,30.4386,13060.0
2019-09-06 14:25:00,39.27,39.28,39.21,39.22,22275.0,30.4386,30.4464,30.3921,30.3998,22275.0
2019-09-06 14:30:00,39.22,39.23,39.2,39.21,13558.0,30.3998,30.4076,30.3843,30.3921,13558.0
2019-09-06 14:35:00,39.21,39.22,39.2,39.21,4682.0,30.3921,30.3998,30.3843,30.3921,4682.0
2019-09-06 14:40:00,39.21,39.23,39.19,39.23,18709.0,30.3921,30.4076,30.3766,30.4076,18709.0
2019-09-06 14:45:00,39.23,39.23,39.19,39.2,9862.0,30.4076,30.4076,30.3766,30.3843,9862.0
2019-09-06 14:50:00,39.2,39.21,39.16,39.21,15835.0,30.3843,30.3921,30.3533,30.3921,15835.0
2019-09-06 14:55:00,39.21,39.26,39.2,39.26,14930.0,30.3921,30.4308,30.3843,30.4308,14930.0
2019-09-06 15:00:00,39.26,39.27,39.23,39.23,15341.0,30.4308,30.4386,30.4076,30.4076,15341.0
2019-09-06 15:05:00,39.23,39.24,39.21,39.24,8910.0,30.4076,30.4153,30.3921,30.4153,8910.0
2019-09-06 15:10:00,39.24,39.31,39.24,39.3,22847.0,30.4153,30.4696,30.4153,30.4619,22847.0
2019-09-06 15:15:00,39.3,39.38,39.3,39.36,42286.0,30.4619,30.5239,30.4619,30.5084,42286.0
2019-09-06 15:20:00,39.36,39.44,39.35,39.41,36442.0,30.5084,30.5704,30.5006,30.5471,36442.0
2019-09-06 15:25:00,39.41,39.48,39.4,39.47,19736.0,30.5471,30.6014,30.5394,30.5936,19736.0
2019-09-06 15:30:00,39.47,39.5,39.45,39.47,21669.0,30.5936,30.6169,30.5781,30.5936,21669.0
2019-09-06 15:35:00,39.47,39.48,39.42,39.44,29050.0,30.5936,30.6014,30.5549,30.5704,29050.0
2019-09-06 15:40:00,39.44,39.46,39.43,39.46,21741.0,30.5704,30.5859,30.5626,30.5859,21741.0
2019-09-06 15:45:00,39.46,39.49,39.44,39.49,34523.0,30.5859,30.6091,30.5704,30.6091,34523.0
2019-09-06 15:50:00,39.49,39.55,39.47,39.52,52451.0,30.6091,30.6556,30.5936,30.6324,52451.0
2019-09-06 15:55:00,39.52,39.52,39.41,39.42,125323.0,30.6324,30.6324,30.5471,30.5549,125323.0
2019-09-09 09:30:00,39.9,40.18,39.79,39.93,122055.0,30.9269,31.144,30.8417,30.9502,122055.0
2019-09-09 09:35:00,39.99,40.07,39.89,39.99,13811.0,30.9967,31.0587,30.9192,30.9967,13811.0
2019-09-09 09:40:00,40.01,40.17,39.98,40.14,29424.0,31.0122,31.1362,30.9889,31.1129,29424.0
2019-09-09 09:45:00,40.11,40.37,40.11,40.37,60635.0,31.0897,31.2912,31.0897,31.2912,60635.0
2019-09-09 09:50:00,40.35,40.5,40.33,40.43,58106.0,31.2757,31.392,31.2602,31.3377,58106.0
2019-09-09 09:55:00,40.44,40.76,40.44,40.67,93862.0,31.3455,31.5935,31.3455,31.5238,93862.0
2019-09-09 10:00:00,40.68,40.9,40.6,40.84,129960.0,31.5315,31.702,31.4695,31.6555,129960.0
2019-09-09 10:05:00,40.85,40.9,40.78,40.9,53798.0,31.6633,31.702,31.609,31.702,53798.0
2019-09-09 10:10:00,40.91,40.99,40.86,40.94,44229.0,31.7098,31.7718,31.671,31.733,44229.0
2019-09-09 10:15:00,40.93,40.94,40.8,40.83,63759.0,31.7253,31.733,31.6245,31.6478,63759.0
2019-09-09 10:20:00,40.84,41.0,40.84,40.99,94604.0,31.6555,31.7795,31.6555,31.7718,94604.0
2019-09-09 10:25:00,40.98,41.05,40.91,41.03,127743.0,31.764,31.8183,31.7098,31.8028,127743.0
2019-09-09 10:30:00,41.02,41.03,40.79,40.8,83870.0,31.795,31.8028,31.6168,31.6245,83870.0
2019-09-09 10:35:00,40.79,40.88,40.69,40.87,31641.0,31.6168,31.6865,31.5393,31.6788,31641.0
2019-09-09 10:40:00,40.87,40.95,40.83,40.89,25524.0,31.6788,31.7408,31.6478,31.6943,25524.0
2019-09-09 10:45:00,40.89,40.89,40.72,40.82,24956.0,31.6943,31.6943,31.5625,31.64,24956.0
2019-09-09 10:50:00,40.82,40.83,40.71,40.71,27137.0,31.64,31.6478,31.5548,31.5548,27137.0
2019-09-09 10:55:00,40.71,40.8,40.71,40.77,22897.0,31.5548,31.6245,31.5548,31.6013,22897.0
2019-09-09 11:00:00,40.77,40.79,40.62,40.69,26115.0,31.6013,31.6168,31.485,31.5393,26115.0
2019-09-09 11:05:00,40.67,40.72,40.61,40.72,17063.0,31.5238,31.5625,31.4772,31.5625,17063.0
2019-09-09 11:10:00,40.72,40.78,40.63,40.74,29605.0,31.5625,31.609,31.4928,31.578,29605.0
2019-09-09 11:15:00,40.73,40.74,40.65,40.66,16343.0,31.5703,31.578,31.5083,31.516,16343.0
2019-09-09 11:20:00,40.65,40.71,40.57,40.57,26121.0,31.5083,31.5548,31.4462,31.4462,26121.0
2019-09-09 11:25:00,40.56,40.58,40.5,40.51,40041.0,31.4385,31.454,31.392,31.3997,40041.0
2019-09-09 11:30:00,40.5,40.51,40.34,40.34,38157.0,31.392,31.3997,31.268,31.268,38157.0
2019-09-09 11:35:00,40.34,40.4,40.3,40.36,22484.0,31.268,31.3145,31.237,31.2835,22484.0
2019-09-09 11:40:00,40.35,40.41,40.34,40.4,33133.0,31.2757,31.3222,31.268,31.3145,33133.0
2019-09-09 11:45:00,40.41,40.42,40.35,40.37,15147.0,31.3222,31.33,31.2757,31.2912,15147.0
2019-09-09 11:50:00,40.38,40.38,40.26,40.29,24044.0,31.299,31.299,31.206,31.2292,24044.0
2019-09-09 11:55:00,40.29,40.33,40.24,40.33,18778.0,31.2292,31.2602,31.1905,31.2602,18778.0
2019-09-09 12:00:00,40.34,40.39,40.31,40.32,11493.0,31.268,31.3067,31.2447,31.2525,11493.0
2019-09-09 12:05:00,40.33,40.35,40.29,40.31,16513.0,31.2602,31.2757,31.2292,31.2447,16513.0
2019-09-09 12:10:00,40.32,40.36,40.29,40.33,14911.0,31.2525,31.2835,31.2292,31.2602,14911.0
2019-09-09 12:15:00,40.33,40.36,40.24,40.24,13074.0,31.2602,31.2835,31.1905,31.1905,13074.0
2019-09-09 12:20:00,40.25,40.26,40.17,40.17,10934.0,31.1982,31.206,31.1362,31.1362,10934.0
2019-09-09 12:25:00,40.18,40.19,40.1,40.12,18991.0,31.144,31.1517,31.0819,31.0974,18991.0
2019-09-09 12:30:00,40.13,40.13,40.06,40.06,19033.0,31.1052,31.1052,31.0509,31.0509,19033.0
2019-09-09 12:35:00,40.07,40.1,40.03,40.07,28480.0,31.0587,31.0819,31.0277,31.0587,28480.0
2019-09-09 12:40:00,40.06,40.13,40.06,40.12,17847.0,31.0509,31.1052,31.0509,31.0974,17847.0
2019-09-09 12:45:00,40.13,40.16,40.08,40.09,10075.0,31.1052,31.1284,31.0664,31.0742,10075.0
2019-09-09 12:50:00,40.1,40.12,40.08,40.08,11414.0,31.0819,31.0974,31.0664,31.0664,11414.0
2019-09-09 12:55:00,40.09,40.16,40.09,40.14,18564.0,31.0742,31.1284,31.0742,31.1129,18564.0
2019-09-09 13:00:00,40.14,40.14,40.08,40.08,10968.0,31.1129,31.1129,31.0664,31.0664,10968.0
2019-09-09 13:05:00,40.09,40.1,40.04,40.04,11528.0,31.0742,31.0819,31.0354,31.0354,11528.0
2019-09-09 13:10:00,40.04,40.05,39.97,39.99,20269.0,31.0354,31.0432,30.9812,30.9967,20269.0
2019-09-09 13:15:00,39.97,40.0,39.9,39.91,27619.0,30.9812,31.0044,30.9269,30.9347,27619.0
2019-09-09 13:20:00,39.9,39.94,39.88,39.91,20922.0,30.9269,30.9579,30.9114,30.9347,20922.0
2019-09-09 13:25:00,39.91,39.95,39.85,39.91,36441.0,30.9347,30.9657,30.8882,30.9347,36441.0
2019-09-09 13:30:00,39.91,39.92,39.8,39.83,53342.0,30.9347,30.9424,30.8494,30.8727,53342.0
2019-09-09 13:35:00,39.83,39.85,39.77,39.8,38278.0,30.8727,30.8882,30.8262,30.8494,38278.0
2019-09-09 13:40:00,39.8,39.89,39.76,39.89,70706.0,30.8494,30.9192,30.8184,30.9192,70706.0
2019-09-09 13:45:00,39.89,39.92,39.87,39.9,24908.0,30.9192,30.9424,30.9037,30.9269,24908.0
2019-09-09 13:50:00,39.91,39.97,39.83,39.97,27342.0,30.9347,30.9812,30.8727,30.9812,27342.0
2019-09-09 13:55:00,39.97,40.08,39.96,40.06,24423.0,30.9812,31.0664,30.9734,31.0509,24423.0
2019-09-09 14:00:00,40.07,40.1,40.04,40.08,12287.0,31.0587,31.0819,31.0354,31.0664,12287.0
2019-09-09 14:05:00,40.08,40.08,39.98,39.99,18474.0,31.0664,31.0664,30.9889,30.9967,18474.0
2019-09-09 14:10:00,39.99,40.04,39.96,40.04,18677.0,30.9967,31.0354,30.9734,31.0354,18677.0
2019-09-09 14:15:00,40.04,40.09,40.04,40.09,13185.0,31.0354,31.0742,31.0354,31.0742,13185.0
2019-09-09 14:20:00,40.09,40.12,40.06,40.12,15104.0,31.0742,31.0974,31.0509,31.0974,15104.0
2019-09-09 14:25:00,40.12,40.12,40.03,40.06,29719.0,31.0974,31.0974,31.0277,31.0509,29719.0
2019-09-09 14:30:00,40.06,40.12,40.05,40.09,14962.0,31.0509,31.0974,31.0432,31.0742,14962.0
2019-09-09 14:35:00,40.07,40.09,40.05,40.08,16056.0,31.0587,31.0742,31.0432,31.0664,16056.0
2019-09-09 14:40:00,40.08,40.12,40.06,40.1,21540.0,31.0664,31.0974,31.0509,31.0819,21540.0
2019-09-09 14:45:00,40.11,40.13,40.07,40.1,27743.0,31.0897,31.1052,31.0587,31.0819,27743.0
2019-09-09 14:50:00,40.1,40.12,40.07,40.08,17119.0,31.0819,31.0974,31.0587,31.0664,17119.0
2019-09-09 14:55:00,40.08,40.1,40.07,40.07,12190.0,31.0664,31.0819,31.0587,31.0587,12190.0
2019-09-09 15:00:00,40.07,40.07,40.02,40.03,28441.0,31.0587,31.0587,31.0199,31.0277,28441.0
2019-09-09 15:05:00,40.03,40.11,40.02,40.09,42458.0,31.0277,31.0897,31.0199,31.0742,42458.0
2019-09-09 15:10:00,40.09,40.09,40.04,40.08,93667.0,31.0742,31.0742,31.0354,31.0664,93667.0
2019-09-09 15:15:00,40.08,40.13,40.05,40.1,87771.0,31.0664,31.1052,31.0432,31.0819,87771.0
2019-09-09 15:20:00,40.09,40.11,40.04,40.05,31365.0,31.0742,31.0897,31.0354,31.0432,31365.0
2019-09-09 15:25:00,40.05,40.09,40.04,40.08,19217.0,31.0432,31.0742,31.0354,31.0664,19217.0
2019-09-09 15:30:00,40.08,40.09,40.04,40.09,34384.0,31.0664,31.0742,31.0354,31.0742,34384.0
2019-09-09 15:35:00,40.09,40.12,40.07,40.1,78079.0,31.0742,31.0974,31.0587,31.0819,78079.0
2019-09-09 15:40:00,40.11,40.12,40.05,40.09,73997.0,31.0897,31.0974,31.0432,31.0742,73997.0
2019-09-09 15:45:00,40.08,40.13,40.07,40.07,128019.0,31.0664,31.1052,31.0587,31.0587,128019.0
2019-09-09 15:50:00,40.07,40.12,40.06,40.09,162443.0,31.0587,31.0974,31.0509,31.0742,162443.0
2019-09-09 15:55:00,40.09,40.16,40.06,40.15,282364.0,31.0742,31.1284,31.0509,31.1207,282364.0
2019-09-10 09:30:00,40.29,40.86,40.28,40.85,148223.0,31.2292,31.671,31.2215,31.6633,148223.0
2019-09-10 09:35:00,40.85,41.04,40.82,40.91,70246.0,31.6633,31.8105,31.64,31.7098,70246.0
2019-09-10 09:40:00,40.91,41.05,40.81,41.03,59893.0,31.7098,31.8183,31.6323,31.8028,59893.0
2019-09-10 09:45:00,41.03,41.09,40.85,41.0,97348.0,31.8028,31.8493,31.6633,31.7795,97348.0
2019-09-10 09:50:00,40.99,41.09,40.99,41.02,42156.0,31.7718,31.8493,31.7718,31.795,42156.0
2019-09-10 09:55:00,41.02,41.11,40.95,40.95,49511.0,31.795,31.8648,31.7408,31.7408,49511.0
2019-09-10 10:00:00,40.95,41.01,40.88,40.94,47593.0,31.7408,31.7873,31.6865,31.733,47593.0
2019-09-10 10:05:00,40.94,41.01,40.85,40.85,43488.0,31.733,31.7873,31.6633,31.6633,43488.0
2019-09-10 10:10:00,40.85,40.91,40.76,40.89,31669.0,31.6633,31.7098,31.5935,31.6943,31669.0
2019-09-10 10:15:00,40.89,41.02,40.84,40.9,48784.0,31.6943,31.795,31.6555,31.702,48784.0
2019-09-10 10:20:00,40.89,40.97,40.88,40.96,58698.0,31.6943,31.7563,31.6865,31.7485,58698.0
2019-09-10 10:25:00,40.96,41.0,40.93,40.96,101098.0,31.7485,31.7795,31.7253,31.7485,101098.0
2019-09-10 10:30:00,40.97,40.98,40.85,40.95,149762.0,31.7563,31.764,31.6633,31.7408,149762.0
2019-09-10 10:35:00,40.95,41.02,40.76,40.79,61040.0,31.7408,31.795,31.5935,31.6168,61040.0
2019-09-10 10:40:00,40.79,40.9,40.78,40.83,87897.0,31.6168,31.702,31.609,31.6478,87897.0
2019-09-10 10:45:00,40.83,40.93,40.82,40.89,152828.0,31.6478,31.7253,31.64,31.6943,152828.0
2019-09-10 10:50:00,40.89,40.9,40.74,40.78,78287.0,31.6943,31.702,31.578,31.609,78287.0
2019-09-10 10:55:00,40.76,40.9,40.75,40.89,79060.0,31.5935,31.702,31.5858,31.6943,79060.0
2019-09-10 11:00:00,40.89,40.92,40.86,40.92,29152.0,31.6943,31.7175,31.671,31.7175,29152.0
2019-09-10 11:05:00,40.93,40.97,40.89,40.94,33821.0,31.7253,31.7563,31.6943,31.733,33821.0
2019-09-10 11:10:00,40.94,40.95,40.89,40.92,22466.0,31.733,31.7408,31.6943,31.7175,22466.0
2019-09-10 11:15:00,40.92,40.94,40.81,40.83,27760.0,31.7175,31.733,31.6323,31.6478,27760.0
2019-09-10 11:20:00,40.83,40.84,40.72,40.77,28383.0,31.6478,31.6555,31.5625,31.6013,28383.0
2019-09-10 11:25:00,40.77,40.78,40.7,40.7,15055.0,31.6013,31.609,31.547,31.547,15055.0
2019-09-10 11:30:00,40.7,40.8,40.7,40.8,31996.0,31.547,31.6245,31.547,31.6245,31996.0
2019-09-10 11:35:00,40.8,40.83,40.74,40.77,45251.0,31.6245,31.6478,31.578,31.6013,45251.0
2019-09-10 11:40:00,40.78,40.82,40.74,40.8,37948.0,31.609,31.64,31.578,31.6245,37948.0
2019-09-10 11:45:00,40.8,40.93,40.76,40.9,74887.0,31.6245,31.7253,31.5935,31.702,74887.0
2019-09-10 11:50:00,40.92,40.93,40.89,40.9,173950.0,31.7175,31.7253,31.6943,31.702,173950.0
2019-09-10 11:55:00,40.91,40.91,40.86,40.9,19124.0,31.7098,31.7098,31.671,31.702,19124.0
2019-09-10 12:00:00,40.91,40.92,40.69,40.74,35502.0,31.7098,31.7175,31.5393,31.578,35502.0
2019-09-10 12:05:00,40.73,40.84,40.71,40.83,16971.0,31.5703,31.6555,31.5548,31.6478,16971.0
2019-09-10 12:10:00,40.83,40.91,40.81,40.87,32382.0,31.6478,31.7098,31.6323,31.6788,32382.0
2019-09-10 12:15:00,40.89,40.92,40.87,40.9,53421.0,31.6943,31.7175,31.6788,31.702,53421.0
2019-09-10 12:20:00,40.89,40.91,40.88,40.89,11229.0,31.6943,31.7098,31.6865,31.6943,11229.0
2019-09-10 12:25:00,40.89,40.92,40.84,40.85,29410.0,31.6943,31.7175,31.6555,31.6633,29410.0
2019-09-10 12:30:00,40.85,40.9,40.85,40.87,16163.0,31.6633,31.702,31.6633,31.6788,16163.0
2019-09-10 12:35:00,40.86,40.92,40.86,40.87,19558.0,31.671,31.7175,31.671,31.6788,19558.0
2019-09-10 12:40:00,40.88,40.91,40.86,40.87,33494.0,31.6865,31.7098,31.671,31.6788,33494.0
2019-09-10 12:45:00,40.87,40.9,40.86,40.88,30650.0,31.6788,31.702,31.671,31.6865,30650.0
2019-09-10 12:50:00,40.88,40.93,40.87,40.9,32086.0,31.6865,31.7253,31.6788,31.702,32086.0
2019-09-10 12:55:00,40.89,40.91,40.86,40.87,13596.0,31.6943,31.7098,31.671,31.6788,13596.0
2019-09-10 13:00:00,40.88,40.89,40.85,40.89,12476.0,31.6865,31.6943,31.6633,31.6943,12476.0
2019-09-10 13:05:00,40.89,40.9,40.86,40.89,15828.0,31.6943,31.702,31.671,31.6943,15828.0
2019-09-10 13:10:00,40.89,40.9,40.86,40.9,17898.0,31.6943,31.702,31.671,31.702,17898.0
2019-09-10 13:15:00,40.89,40.91,40.86,40.9,17640.0,31.6943,31.7098,31.671,31.702,17640.0
2019-09-10 13:20:00,40.91,40.91,40.89,40.91,18514.0,31.7098,31.7098,31.6943,31.7098,18514.0
2019-09-10 13:25:00,40.91,40.92,40.89,40.91,93368.0,31.7098,31.7175,31.6943,31.7098,93368.0
2019-09-10 13:30:00,40.91,40.92,40.9,40.91,171516.0,31.7098,31.7175,31.702,31.7098,171516.0
2019-09-10 13:35:00,40.9,41.04,40.9,40.96,128610.0,31.702,31.8105,31.702,31.7485,128610.0
2019-09-10 13:40:00,40.96,41.05,40.95,40.97,61036.0,31.7485,31.8183,31.7408,31.7563,61036.0
2019-09-10 13:45:00,40.96,41.0,40.96,40.97,21895.0,31.7485,31.7795,31.7485,31.7563,21895.0
2019-09-10 13:50:00,40.97,41.01,40.96,40.97,63088.0,31.7563,31.7873,31.7485,31.7563,63088.0
2019-09-10 13:55:00,40.96,40.96,40.88,40.88,27014.0,31.7485,31.7485,31.6865,31.6865,27014.0
2019-09-10 14:00:00,40.89,40.89,40.82,40.82,21550.0,31.6943,31.6943,31.64,31.64,21550.0
2019-09-10 14:05:00,40.82,40.85,40.79,40.79,27362.0,31.64,31.6633,31.6168,31.6168,27362.0
2019-09-10 14:10:00,40.78,40.84,40.77,40.81,21977.0,31.609,31.6555,31.6013,31.6323,21977.0
2019-09-10 14:15:00,40.81,40.82,40.76,40.78,34473.0,31.6323,31.64,31.5935,31.609,34473.0
2019-09-10 14:20:00,40.79,40.82,40.78,40.82,20127.0,31.6168,31.64,31.609,31.64,20127.0
2019-09-10 14:25:00,40.81,40.82,40.78,40.78,20723.0,31.6323,31.64,31.609,31.609,20723.0
2019-09-10 14:30:00,40.79,40.84,40.76,40.83,32002.0,31.6168,31.6555,31.5935,31.6478,32002.0
2019-09-10 14:35:00,40.83,40.86,40.79,40.83,31770.0,31.6478,31.671,31.6168,31.6478,31770.0
2019-09-10 14:40:00,40.83,40.83,40.76,40.76,37471.0,31.6478,31.6478,31.5935,31.5935,37471.0
2019-09-10 14:45:00,40.77,40.78,40.73,40.73,51456.0,31.6013,31.609,31.5703,31.5703,51456.0
2019-09-10 14:50:00,40.73,40.82,40.71,40.81,74790.0,31.5703,31.64,31.5548,31.6323,74790.0
2019-09-10 14:55:00,40.81,40.83,40.75,40.8,50750.0,31.6323,31.6478,31.5858,31.6245,50750.0
2019-09-10 15:00:00,40.8,40.83,40.78,40.83,49648.0,31.6245,31.6478,31.609,31.6478,49648.0
2019-09-10 15:05:00,40.83,40.86,40.8,40.82,42302.0,31.6478,31.671,31.6245,31.64,42302.0
2019-09-10 15:10:00,40.82,40.86,40.81,40.83,61417.0,31.64,31.671,31.6323,31.6478,61417.0
2019-09-10 15:15:00,40.83,40.86,40.82,40.86,40675.0,31.6478,31.671,31.64,31.671,40675.0
2019-09-10 15:20:00,40.86,40.98,40.85,40.98,35445.0,31.671,31.764,31.6633,31.764,35445.0
2019-09-10 15:25:00,40.97,41.02,40.95,41.0,43167.0,31.7563,31.795,31.7408,31.7795,43167.0
2019-09-10 15:30:00,41.01,41.09,41.01,41.05,57585.0,31.7873,31.8493,31.7873,31.8183,57585.0
2019-09-10 15:35:00,41.05,41.06,41.0,41.01,35270.0,31.8183,31.826,31.7795,31.7873,35270.0
2019-09-10 15:40:00,41.01,41.09,41.0,41.09,67069.0,31.7873,31.8493,31.7795,31.8493,67069.0
2019-09-10 15:45:00,41.09,41.15,41.07,41.09,112313.0,31.8493,31.8958,31.8338,31.8493,112313.0
2019-09-10 15:50:00,41.1,41.19,41.09,41.16,159708.0,31.8571,31.9268,31.8493,31.9036,159708.0
2019-09-10 15:55:00,41.17,41.24,41.16,41.24,246322.0,31.9113,31.9656,31.9036,31.9656,246322.0
2019-09-11 09:30:00,41.09,41.31,40.96,41.02,94895.0,31.8493,32.0198,31.7485,31.795,94895.0
2019-09-11 09:35:00,40.96,41.2,40.62,41.2,69243.0,31.7485,31.9346,31.485,31.9346,69243.0
2019-09-11 09:40:00,41.26,41.3,41.12,41.22,55985.0,31.9811,32.0121,31.8726,31.9501,55985.0
2019-09-11 09:45:00,41.24,41.69,41.21,41.67,97027.0,31.9656,32.3144,31.9423,32.2989,97027.0
2019-09-11 09:50:00,41.66,41.7,41.49,41.5,89487.0,32.2911,32.3221,32.1593,32.1671,89487.0
2019-09-11 09:55:00,41.51,41.57,41.42,41.48,18552.0,32.1748,32.2214,32.1051,32.1516,18552.0
2019-09-11 10:00:00,41.43,41.58,41.38,41.48,24858.0,32.1128,32.2291,32.0741,32.1516,24858.0
2019-09-11 10:05:00,41.47,41.47,41.25,41.31,25354.0,32.1438,32.1438,31.9733,32.0198,25354.0
2019-09-11 10:10:00,41.34,41.49,41.21,41.48,47614.0,32.0431,32.1593,31.9423,32.1516,47614.0
2019-09-11 10:15:00,41.49,41.5,41.28,41.29,40912.0,32.1593,32.1671,31.9966,32.0043,40912.0
2019-09-11 10:20:00,41.3,41.43,41.28,41.3,36003.0,32.0121,32.1128,31.9966,32.0121,36003.0
2019-09-11 10:25:00,41.29,41.4,41.29,41.39,12044.0,32.0043,32.0896,32.0043,32.0818,12044.0
2019-09-11 10:30:00,41.4,41.45,41.35,41.4,28037.0,32.0896,32.1283,32.0508,32.0896,28037.0
2019-09-11 10:35:00,41.4,41.49,41.35,41.35,26432.0,32.0896,32.1593,32.0508,32.0508,26432.0
2019-09-11 10:40:00,41.34,41.44,41.32,41.44,49020.0,32.0431,32.1206,32.0276,32.1206,49020.0
2019-09-11 10:45:00,41.44,41.51,41.33,41.33,62261.0,32.1206,32.1748,32.0353,32.0353,62261.0
2019-09-11 10:50:00,41.34,41.47,41.33,41.42,25444.0,32.0431,32.1438,32.0353,32.1051,25444.0
2019-09-11 10:55:00,41.42,41.44,41.36,41.41,24135.0,32.1051,32.1206,32.0586,32.0973,24135.0
2019-09-11 11:00:00,41.41,41.41,41.27,41.3,40675.0,32.0973,32.0973,31.9888,32.0121,40675.0
2019-09-11 11:05:00,41.3,41.31,41.17,41.28,46199.0,32.0121,32.0198,31.9113,31.9966,46199.0
2019-09-11 11:10:00,41.28,41.29,41.18,41.21,32869.0,31.9966,32.0043,31.9191,31.9423,32869.0
2019-09-11 11:15:00,41.21,41.31,41.19,41.27,19449.0,31.9423,32.0198,31.9268,31.9888,19449.0
2019-09-11 11:20:00,41.26,41.27,41.21,41.24,17712.0,31.9811,31.9888,31.9423,31.9656,17712.0
2019-09-11 11:25:00,41.23,41.31,41.19,41.22,21256.0,31.9578,32.0198,31.9268,31.9501,21256.0
2019-09-11 11:30:00,41.22,41.39,41.22,41.3,63599.0,31.9501,32.0818,31.9501,32.0121,63599.0
2019-09-11 11:35:00,41.3,41.32,41.18,41.21,27383.0,32.0121,32.0276,31.9191,31.9423,27383.0
2019-09-11 11:40:00,41.21,41.22,41.11,41.15,29813.0,31.9423,31.9501,31.8648,31.8958,29813.0
2019-09-11 11:45:00,41.14,41.18,41.09,41.14,20931.0,31.8881,31.9191,31.8493,31.8881,20931.0
2019-09-11 11:50:00,41.14,41.2,41.12,41.2,19849.0,31.8881,31.9346,31.8726,31.9346,19849.0
2019-09-11 11:55:00,41.2,41.29,41.19,41.27,22090.0,31.9346,32.0043,31.9268,31.9888,22090.0
2019-09-11 12:00:00,41.28,41.39,41.28,41.35,34722.0,31.9966,32.0818,31.9966,32.0508,34722.0
2019-09-11 12:05:00,41.36,41.4,41.33,41.36,13567.0,32.0586,32.0896,32.0353,32.0586,13567.0
2019-09-11 12:10:00,41.37,41.37,41.32,41.34,11038.0,32.0663,32.0663,32.0276,32.0431,11038.0
2019-09-11 12:15:00,41.34,41.34,41.27,41.3,13102.0,32.0431,32.0431,31.9888,32.0121,13102.0
2019-09-11 12:20:00,41.3,41.32,41.27,41.31,14229.0,32.0121,32.0276,31.9888,32.0198,14229.0
2019-09-11 12:25:00,41.32,41.35,41.3,41.34,20162.0,32.0276,32.0508,32.0121,32.0431,20162.0
2019-09-11 12:30:00,41.33,41.37,41.28,41.36,13649.0,32.0353,32.0663,31.9966,32.0586,13649.0
2019-09-11 12:35:00,41.36,41.37,41.32,41.34,14295.0,32.0586,32.0663,32.0276,32.0431,14295.0
2019-09-11 12:40:00,41.34,41.38,41.33,41.37,20506.0,32.0431,32.0741,32.0353,32.0663,20506.0
2019-09-11 12:45:00,41.37,41.38,41.31,41.33,12739.0,32.0663,32.0741,32.0198,32.0353,12739.0
2019-09-11 12:50:00,41.33,41.43,41.33,41.43,20226.0,32.0353,32.1128,32.0353,32.1128,20226.0
2019-09-11 12:55:00,41.44,41.46,41.42,41.44,14054.0,32.1206,32.1361,32.1051,32.1206,14054.0
2019-09-11 13:00:00,41.44,41.47,41.42,41.45,13057.0,32.1206,32.1438,32.1051,32.1283,13057.0
2019-09-11 13:05:00,41.45,41.45,41.41,41.42,16656.0,32.1283,32.1283,32.0973,32.1051,16656.0
2019-09-11 13:10:00,41.43,41.43,41.34,41.36,10112.0,32.1128,32.1128,32.0431,32.0586,10112.0
2019-09-11 13:15:00,41.36,41.36,41.25,41.33,13926.0,32.0586,32.0586,31.9733,32.0353,13926.0
2019-09-11 13:20:00,41.34,41.38,41.3,41.34,14330.0,32.0431,32.0741,32.0121,32.0431,14330.0
2019-09-11 13:25:00,41.34,41.4,41.34,41.37,13575.0,32.0431,32.0896,32.0431,32.0663,13575.0
2019-09-11 13:30:00,41.38,41.38,41.35,41.36,16210.0,32.0741,32.0741,32.0508,32.0586,16210.0
2019-09-11 13:35:00,41.36,41.43,41.36,41.43,41932.0,32.0586,32.1128,32.0586,32.1128,41932.0
2019-09-11 13:40:00,41.43,41.53,41.42,41.45,38845.0,32.1128,32.1904,32.1051,32.1283,38845.0
2019-09-11 13:45:00,41.45,41.49,41.42,41.48,14288.0,32.1283,32.1593,32.1051,32.1516,14288.0
2019-09-11 13:50:00,41.48,41.53,41.48,41.48,14367.0,32.1516,32.1904,32.1516,32.1516,14367.0
2019-09-11 13:55:00,41.48,41.52,41.47,41.48,19617.0,32.1516,32.1826,32.1438,32.1516,19617.0
2019-09-11 14:00:00,41.48,41.56,41.47,41.56,14925.0,32.1516,32.2136,32.1438,32.2136,14925.0
2019-09-11 14:05:00,41.55,41.6,41.53,41.53,14349.0,32.2059,32.2446,32.1904,32.1904,14349.0
2019-09-11 14:10:00,41.53,41.55,41.41,41.42,24677.0,32.1904,32.2059,32.0973,32.1051,24677.0
2019-09-11 14:15:00,41.41,41.47,41.37,41.47,43811.0,32.0973,32.1438,32.0663,32.1438,43811.0
2019-09-11 14:20:00,41.47,41.57,41.46,41.57,12285.0,32.1438,32.2214,32.1361,32.2214,12285.0
2019-09-11 14:25:00,41.57,41.58,41.54,41.58,18105.0,32.2214,32.2291,32.1981,32.2291,18105.0
2019-09-11 14:30:00,41.57,41.6,41.55,41.6,13777.0,32.2214,32.2446,32.2059,32.2446,13777.0
2019-09-11 14:35:00,41.61,41.62,41.52,41.59,25353.0,32.2524,32.2601,32.1826,32.2369,25353.0
2019-09-11 14:40:00,41.59,41.64,41.59,41.64,15683.0,32.2369,32.2756,32.2369,32.2756,15683.0
2019-09-11 14:45:00,41.64,41.68,41.6,41.68,26403.0,32.2756,32.3066,32.2446,32.3066,26403.0
2019-09-11 14:50:00,41.68,41.72,41.66,41.67,33705.0,32.3066,32.3376,32.2911,32.2989,33705.0
2019-09-11 14:55:00,41.68,41.72,41.67,41.72,15275.0,32.3066,32.3376,32.2989,32.3376,15275.0
2019-09-11 15:00:00,41.71,41.74,41.69,41.72,22895.0,32.3299,32.3531,32.3144,32.3376,22895.0
2019-09-11 15:05:00,41.71,41.81,41.71,41.8,26395.0,32.3299,32.4074,32.3299,32.3996,26395.0
2019-09-11 15:10:00,41.8,41.86,41.79,41.84,42354.0,32.3996,32.4461,32.3919,32.4306,42354.0
2019-09-11 15:15:00,41.83,41.86,41.76,41.79,60131.0,32.4229,32.4461,32.3686,32.3919,60131.0
2019-09-11 15:20:00,41.79,41.81,41.75,41.76,27658.0,32.3919,32.4074,32.3609,32.3686,27658.0
2019-09-11 15:25:00,41.76,41.8,41.75,41.79,28248.0,32.3686,32.3996,32.3609,32.3919,28248.0
2019-09-11 15:30:00,41.79,41.8,41.77,41.77,27619.0,32.3919,32.3996,32.3764,32.3764,27619.0
2019-09-11 15:35:00,41.77,41.79,41.71,41.72,48572.0,32.3764,32.3919,32.3299,32.3376,48572.0
2019-09-11 15:40:00,41.72,41.77,41.71,41.76,72152.0,32.3376,32.3764,32.3299,32.3686,72152.0
2019-09-11 15:45:00,41.75,41.76,41.72,41.73,83098.0,32.3609,32.3686,32.3376,32.3454,83098.0
2019-09-11 15:50:00,41.73,41.78,41.72,41.77,117891.0,32.3454,32.3841,32.3376,32.3764,117891.0
2019-09-11 15:55:00,41.78,41.85,41.76,41.84,159672.0,32.3841,32.4384,32.3686,32.4306,159672.0
2019-09-12 09:30:00,41.92,41.96,41.57,41.75,71625.0,32.4926,32.5236,32.2214,32.3609,71625.0
2019-09-12 09:35:00,41.72,41.72,41.48,41.7,34703.0,32.3376,32.3376,32.1516,32.3221,34703.0
2019-09-12 09:40:00,41.73,41.74,41.57,41.62,24144.0,32.3454,32.3531,32.2214,32.2601,24144.0
2019-09-12 09:45:00,41.6,41.64,41.4,41.43,25141.0,32.2446,32.2756,32.0896,32.1128,25141.0
2019-09-12 09:50:00,41.45,41.55,41.36,41.53,33771.0,32.1283,32.2059,32.0586,32.1904,33771.0
2019-09-12 09:55:00,41.56,41.72,41.53,41.63,61018.0,32.2136,32.3376,32.1904,32.2679,61018.0
2019-09-12 10:00:00,41.62,41.65,41.55,41.64,63410.0,32.2601,32.2834,32.2059,32.2756,63410.0
2019-09-12 10:05:00,41.63,41.63,41.53,41.58,36225.0,32.2679,32.2679,32.1904,32.2291,36225.0
2019-09-12 10:10:00,41.56,41.94,41.53,41.87,142565.0,32.2136,32.5081,32.1904,32.4539,142565.0
2019-09-12 10:15:00,41.88,42.13,41.86,41.97,63248.0,32.4616,32.6554,32.4461,32.5314,63248.0
2019-09-12 10:20:00,41.96,42.04,41.9,42.04,97183.0,32.5236,32.5857,32.4771,32.5857,97183.0
2019-09-12 10:25:00,42.04,42.15,42.04,42.08,49739.0,32.5857,32.6709,32.5857,32.6167,49739.0
2019-09-12 10:30:00,42.08,42.11,41.91,41.92,45713.0,32.6167,32.6399,32.4849,32.4926,45713.0
2019-09-12 10:35:00,41.91,41.98,41.84,41.97,31804.0,32.4849,32.5392,32.4306,32.5314,31804.0
2019-09-12 10:40:00,41.97,42.05,41.96,42.04,56646.0,32.5314,32.5934,32.5236,32.5857,56646.0
2019-09-12 10:45:00,42.03,42.05,41.96,42.03,36125.0,32.5779,32.5934,32.5236,32.5779,36125.0
2019-09-12 10:50:00,42.04,42.05,41.8,41.86,72965.0,32.5857,32.5934,32.3996,32.4461,72965.0
2019-09-12 10:55:00,41.86,41.93,41.83,41.87,34777.0,32.4461,32.5004,32.4229,32.4539,34777.0
2019-09-12 11:00:00,41.86,41.93,41.78,41.92,62755.0,32.4461,32.5004,32.3841,32.4926,62755.0
2019-09-12 11:05:00,41.9,42.02,41.87,42.02,26213.0,32.4771,32.5702,32.4539,32.5702,26213.0
2019-09-12 11:10:00,42.02,42.05,41.95,42.03,33964.0,32.5702,32.5934,32.5159,32.5779,33964.0
2019-09-12 11:15:00,42.05,42.05,41.97,42.02,41022.0,32.5934,32.5934,32.5314,32.5702,41022.0
2019-09-12 11:20:00,42.02,42.09,42.02,42.07,36976.0,32.5702,32.6244,32.5702,32.6089,36976.0
2019-09-12 11:25:00,42.07,42.14,42.06,42.06,45784.0,32.6089,32.6632,32.6012,32.6012,45784.0
2019-09-12 11:30:00,42.08,42.17,42.05,42.14,21174.0,32.6167,32.6864,32.5934,32.6632,21174.0
2019-09-12 11:35:00,42.14,42.2,42.13,42.19,29229.0,32.6632,32.7097,32.6554,32.7019,29229.0
2019-09-12 11:40:00,42.19,42.34,42.19,42.34,38848.0,32.7019,32.8182,32.7019,32.8182,38848.0
2019-09-12 11:45:00,42.33,42.44,42.33,42.43,31735.0,32.8104,32.8957,32.8104,32.888,31735.0
2019-09-12 11:50:00,42.43,42.44,42.36,42.39,32727.0,32.888,32.8957,32.8337,32.8569,32727.0
2019-09-12 11:55:00,42.38,42.44,42.33,42.43,33323.0,32.8492,32.8957,32.8104,32.888,33323.0
2019-09-12 12:00:00,42.43,42.44,42.38,42.41,36847.0,32.888,32.8957,32.8492,32.8724,36847.0
2019-09-12 12:05:00,42.42,42.47,42.36,42.37,29577.0,32.8802,32.919,32.8337,32.8414,29577.0
2019-09-12 12:10:00,42.37,42.38,42.33,42.34,15121.0,32.8414,32.8492,32.8104,32.8182,15121.0
2019-09-12 12:15:00,42.34,42.37,42.31,42.37,11663.0,32.8182,32.8414,32.7949,32.8414,11663.0
2019-09-12 12:20:00,42.37,42.4,42.36,42.39,21322.0,32.8414,32.8647,32.8337,32.8569,21322.0
2019-09-12 12:25:00,42.39,42.41,42.36,42.37,23825.0,32.8569,32.8724,32.8337,32.8414,23825.0
2019-09-12 12:30:00,42.37,42.44,42.37,42.43,25176.0,32.8414,32.8957,32.8414,32.888,25176.0
2019-09-12 12:35:00,42.43,42.48,42.4,42.45,44919.0,32.888,32.9267,32.8647,32.9035,44919.0
2019-09-12 12:40:00,42.45,42.5,42.42,42.49,29543.0,32.9035,32.9422,32.8802,32.9345,29543.0
2019-09-12 12:45:00,42.5,42.55,42.49,42.54,49064.0,32.9422,32.981,32.9345,32.9732,49064.0
2019-09-12 12:50:00,42.54,42.61,42.51,42.6,36429.0,32.9732,33.0275,32.95,33.0197,36429.0
2019-09-12 12:55:00,42.61,42.65,42.6,42.63,38043.0,33.0275,33.0585,33.0197,33.043,38043.0
2019-09-12 13:00:00,42.63,42.68,42.58,42.63,38899.0,33.043,33.0817,33.0042,33.043,38899.0
2019-09-12 13:05:00,42.64,42.64,42.53,42.56,24392.0,33.0507,33.0507,32.9655,32.9887,24392.0
2019-09-12 13:10:00,42.55,42.57,42.53,42.55,17317.0,32.981,32.9965,32.9655,32.981,17317.0
2019-09-12 13:15:00,42.55,42.56,42.53,42.53,13414.0,32.981,32.9887,32.9655,32.9655,13414.0
2019-09-12 13:20:00,42.54,42.6,42.53,42.59,15105.0,32.9732,33.0197,32.9655,33.012,15105.0
2019-09-12 13:25:00,42.59,42.6,42.55,42.56,18454.0,33.012,33.0197,32.981,32.9887,18454.0
2019-09-12 13:30:00,42.56,42.61,42.55,42.59,17361.0,32.9887,33.0275,32.981,33.012,17361.0
2019-09-12 13:35:00,42.6,42.6,42.5,42.53,20890.0,33.0197,33.0197,32.9422,32.9655,20890.0
2019-09-12 13:40:00,42.54,42.54,42.45,42.5,35738.0,32.9732,32.9732,32.9035,32.9422,35738.0
2019-09-12 13:45:00,42.5,42.53,42.49,42.5,15080.0,32.9422,32.9655,32.9345,32.9422,15080.0
2019-09-12 13:50:00,42.5,42.57,42.48,42.57,27658.0,32.9422,32.9965,32.9267,32.9965,27658.0
2019-09-12 13:55:00,42.56,42.57,42.5,42.5,11265.0,32.9887,32.9965,32.9422,32.9422,11265.0
2019-09-12 14:00:00,42.5,42.52,42.49,42.5,17261.0,32.9422,32.9577,32.9345,32.9422,17261.0
2019-09-12 14:05:00,42.5,42.52,42.47,42.51,31919.0,32.9422,32.9577,32.919,32.95,31919.0
2019-09-12 14:10:00,42.51,42.54,42.5,42.5,15414.0,32.95,32.9732,32.9422,32.9422,15414.0
2019-09-12 14:15:00,42.51,42.52,42.5,42.51,19587.0,32.95,32.9577,32.9422,32.95,19587.0
2019-09-12 14:20:00,42.52,42.55,42.5,42.54,17796.0,32.9577,32.981,32.9422,32.9732,17796.0
2019-09-12 14:25:00,42.55,42.57,42.53,42.57,26438.0,32.981,32.9965,32.9655,32.9965,26438.0
2019-09-12 14:30:00,42.57,42.59,42.54,42.59,16197.0,32.9965,33.012,32.9732,33.012,16197.0
2019-09-12 14:35:00,42.59,42.63,42.58,42.59,28495.0,33.012,33.043,33.0042,33.012,28495.0
2019-09-12 14:40:00,42.6,42.63,42.58,42.59,24247.0,33.0197,33.043,33.0042,33.012,24247.0
2019-09-12 14:45:00,42.59,42.62,42.57,42.57,31231.0,33.012,33.0352,32.9965,32.9965,31231.0
2019-09-12 14:50:00,42.58,42.58,42.51,42.53,25210.0,33.0042,33.0042,32.95,32.9655,25210.0
2019-09-12 14:55:00,42.53,42.53,42.5,42.5,24866.0,32.9655,32.9655,32.9422,32.9422,24866.0
2019-09-12 15:00:00,42.5,42.5,42.42,42.46,20073.0,32.9422,32.9422,32.8802,32.9112,20073.0
2019-09-12 15:05:00,42.46,42.46,42.37,42.37,20423.0,32.9112,32.9112,32.8414,32.8414,20423.0
2019-09-12 15:10:00,42.38,42.38,42.34,42.35,14325.0,32.8492,32.8492,32.8182,32.8259,14325.0
2019-09-12 15:15:00,42.34,42.39,42.34,42.38,23485.0,32.8182,32.8569,32.8182,32.8492,23485.0
2019-09-12 15:20:00,42.38,42.43,42.37,42.39,37860.0,32.8492,32.888,32.8414,32.8569,37860.0
2019-09-12 15:25:00,42.4,42.44,42.38,42.44,40466.0,32.8647,32.8957,32.8492,32.8957,40466.0
2019-09-12 15:30:00,42.44,42.46,42.4,42.41,62499.0,32.8957,32.9112,32.8647,32.8724,62499.0
2019-09-12 15:35:00,42.4,42.41,42.33,42.37,71428.0,32.8647,32.8724,32.8104,32.8414,71428.0
2019-09-12 15:40:00,42.37,42.4,42.33,42.37,89276.0,32.8414,32.8647,32.8104,32.8414,89276.0
2019-09-12 15:45:00,42.37,42.4,42.36,42.39,90635.0,32.8414,32.8647,32.8337,32.8569,90635.0
2019-09-12 15:50:00,42.39,42.46,42.39,42.44,192286.0,32.8569,32.9112,32.8569,32.8957,192286.0
2019-09-12 15:55:00,42.43,42.44,42.31,42.34,210992.0,32.888,32.8957,32.7949,32.8182,210992.0
2019-09-13 09:30:00,42.56,42.94,42.47,42.87,53116.0,32.9887,33.2833,32.919,33.229,53116.0
2019-09-13 09:35:00,42.83,43.19,42.82,43.17,92276.0,33.198,33.477,33.1902,33.4615,92276.0
2019-09-13 09:40:00,43.18,43.21,42.85,42.9,35842.0,33.4693,33.4925,33.2135,33.2523,35842.0
2019-09-13 09:45:00,42.86,43.09,42.84,43.09,72544.0,33.2212,33.3995,33.2057,33.3995,72544.0
2019-09-13 09:50:00,43.07,43.11,43.0,43.02,30979.0,33.384,33.415,33.3298,33.3453,30979.0
2019-09-13 09:55:00,43.0,43.05,42.83,42.91,32212.0,33.3298,33.3685,33.198,33.26,32212.0
2019-09-13 10:00:00,42.9,43.03,42.87,42.97,23538.0,33.2523,33.353,33.229,33.3065,23538.0
2019-09-13 10:05:00,42.98,43.07,42.87,42.9,34312.0,33.3143,33.384,33.229,33.2523,34312.0
2019-09-13 10:10:00,42.91,43.0,42.89,42.92,22189.0,33.26,33.3298,33.2445,33.2678,22189.0
2019-09-13 10:15:00,42.91,43.11,42.9,43.08,39550.0,33.26,33.415,33.2523,33.3918,39550.0
2019-09-13 10:20:00,43.07,43.34,43.07,43.34,86659.0,33.384,33.5933,33.384,33.5933,86659.0
2019-09-13 10:25:00,43.34,43.41,43.29,43.34,113641.0,33.5933,33.6476,33.5545,33.5933,113641.0
2019-09-13 10:30:00,43.33,43.4,43.3,43.35,39791.0,33.5856,33.6398,33.5623,33.6011,39791.0
2019-09-13 10:35:00,43.35,43.46,43.34,43.34,50363.0,33.6011,33.6863,33.5933,33.5933,50363.0
2019-09-13 10:40:00,43.33,43.39,43.29,43.34,55423.0,33.5856,33.6321,33.5545,33.5933,55423.0
2019-09-13 10:45:00,43.33,43.33,43.17,43.18,43933.0,33.5856,33.5856,33.4615,33.4693,43933.0
2019-09-13 10:50:00,43.18,43.23,43.14,43.22,24227.0,33.4693,33.508,33.4383,33.5003,24227.0
2019-09-13 10:55:00,43.22,43.22,43.13,43.16,38953.0,33.5003,33.5003,33.4305,33.4538,38953.0
2019-09-13 11:00:00,43.16,43.22,43.14,43.18,26358.0,33.4538,33.5003,33.4383,33.4693,26358.0
2019-09-13 11:05:00,43.18,43.23,43.18,43.22,21130.0,33.4693,33.508,33.4693,33.5003,21130.0
2019-09-13 11:10:00,43.22,43.27,43.19,43.19,28210.0,33.5003,33.539,33.477,33.477,28210.0
2019-09-13 11:15:00,43.19,43.22,43.15,43.19,50136.0,33.477,33.5003,33.446,33.477,50136.0
2019-09-13 11:20:00,43.18,43.22,43.11,43.21,35637.0,33.4693,33.5003,33.415,33.4925,35637.0
2019-09-13 11:25:00,43.22,43.27,43.2,43.23,28836.0,33.5003,33.539,33.4848,33.508,28836.0
2019-09-13 11:30:00,43.24,43.36,43.24,43.32,34002.0,33.5158,33.6088,33.5158,33.5778,34002.0
2019-09-13 11:35:00,43.32,43.35,43.25,43.25,24708.0,33.5778,33.6011,33.5235,33.5235,24708.0
2019-09-13 11:40:00,43.25,43.26,43.2,43.26,36170.0,33.5235,33.5313,33.4848,33.5313,36170.0
2019-09-13 11:45:00,43.26,43.29,43.21,43.28,49750.0,33.5313,33.5545,33.4925,33.5468,49750.0
2019-09-13 11:50:00,43.28,43.3,43.25,43.25,16791.0,33.5468,33.5623,33.5235,33.5235,16791.0
2019-09-13 11:55:00,43.26,43.28,43.23,43.26,34925.0,33.5313,33.5468,33.508,33.5313,34925.0
2019-09-13 12:00:00,43.25,43.29,43.22,43.29,31086.0,33.5235,33.5545,33.5003,33.5545,31086.0
2019-09-13 12:05:00,43.28,43.32,43.23,43.23,14769.0,33.5468,33.5778,33.508,33.508,14769.0
2019-09-13 12:10:00,43.23,43.23,43.19,43.2,29165.0,33.508,33.508,33.477,33.4848,29165.0
2019-09-13 12:15:00,43.2,43.2,43.14,43.16,30253.0,33.4848,33.4848,33.4383,33.4538,30253.0
2019-09-13 12:20:00,43.16,43.22,43.1,43.11,12692.0,33.4538,33.5003,33.4073,33.415,12692.0
2019-09-13 12:25:00,43.1,43.13,43.06,43.11,17969.0,33.4073,33.4305,33.3763,33.415,17969.0
2019-09-13 12:30:00,43.11,43.12,43.08,43.11,16271.0,33.415,33.4228,33.3918,33.415,16271.0
2019-09-13 12:35:00,43.12,43.16,43.12,43.12,13068.0,33.4228,33.4538,33.4228,33.4228,13068.0
2019-09-13 12:40:00,43.12,43.16,43.11,43.13,18024.0,33.4228,33.4538,33.415,33.4305,18024.0
2019-09-13 12:45:00,43.13,43.18,43.05,43.06,22137.0,33.4305,33.4693,33.3685,33.3763,22137.0
2019-09-13 12:50:00,43.06,43.14,43.02,43.09,26911.0,33.3763,33.4383,33.3453,33.3995,26911.0
2019-09-13 12:55:00,43.07,43.08,43.02,43.04,21820.0,33.384,33.3918,33.3453,33.3608,21820.0
2019-09-13 13:00:00,43.04,43.07,43.02,43.07,31219.0,33.3608,33.384,33.3453,33.384,31219.0
2019-09-13 13:05:00,43.06,43.07,42.93,42.94,29646.0,33.3763,33.384,33.2755,33.2833,29646.0
2019-09-13 13:10:00,42.94,43.06,42.91,43.0,51861.0,33.2833,33.3763,33.26,33.3298,51861.0
2019-09-13 13:15:00,42.99,43.0,42.96,42.96,21188.0,33.322,33.3298,33.2988,33.2988,21188.0
2019-09-13 13:20:00,42.96,43.0,42.94,42.96,16069.0,33.2988,33.3298,33.2833,33.2988,16069.0
2019-09-13 13:25:00,42.95,42.95,42.86,42.9,24297.0,33.291,33.291,33.2212,33.2523,24297.0
2019-09-13 13:30:00,42.91,42.98,42.91,42.97,54712.0,33.26,33.3143,33.26,33.3065,54712.0
2019-09-13 13:35:00,42.96,43.01,42.95,42.98,52297.0,33.2988,33.3375,33.291,33.3143,52297.0
2019-09-13 13:40:00,42.97,42.97,42.86,42.88,27251.0,33.3065,33.3065,33.2212,33.2368,27251.0
2019-09-13 13:45:00,42.88,42.92,42.82,42.91,22252.0,33.2368,33.2678,33.1902,33.26,22252.0
2019-09-13 13:50:00,42.91,42.95,42.91,42.95,18719.0,33.26,33.291,33.26,33.291,18719.0
2019-09-13 13:55:00,42.95,42.98,42.84,42.86,24433.0,33.291,33.3143,33.2057,33.2212,24433.0
2019-09-13 14:00:00,42.87,42.97,42.87,42.95,21950.0,33.229,33.3065,33.229,33.291,21950.0
2019-09-13 14:05:00,42.95,42.99,42.94,42.94,13269.0,33.291,33.322,33.2833,33.2833,13269.0
2019-09-13 14:10:00,42.95,42.97,42.91,42.92,17169.0,33.291,33.3065,33.26,33.2678,17169.0
2019-09-13 14:15:00,42.93,42.98,42.89,42.89,20439.0,33.2755,33.3143,33.2445,33.2445,20439.0
2019-09-13 14:20:00,42.89,42.94,42.85,42.86,24216.0,33.2445,33.2833,33.2135,33.2212,24216.0
2019-09-13 14:25:00,42.87,42.94,42.87,42.9,23575.0,33.229,33.2833,33.229,33.2523,23575.0
2019-09-13 14:30:00,42.9,42.93,42.87,42.9,24062.0,33.2523,33.2755,33.229,33.2523,24062.0
2019-09-13 14:35:00,42.89,42.95,42.85,42.92,29203.0,33.2445,33.291,33.2135,33.2678,29203.0
2019-09-13 14:40:00,42.92,42.94,42.87,42.89,24682.0,33.2678,33.2833,33.229,33.2445,24682.0
2019-09-13 14:45:00,42.9,42.91,42.85,42.86,19287.0,33.2523,33.26,33.2135,33.2212,19287.0
2019-09-13 14:50:00,42.85,42.9,42.83,42.86,43636.0,33.2135,33.2523,33.198,33.2212,43636.0
2019-09-13 14:55:00,42.88,42.9,42.87,42.87,27045.0,33.2368,33.2523,33.229,33.229,27045.0
2019-09-13 15:00:00,42.87,42.92,42.81,42.85,109520.0,33.229,33.2678,33.1825,33.2135,109520.0
2019-09-13 15:05:00,42.85,42.87,42.79,42.81,32837.0,33.2135,33.229,33.167,33.1825,32837.0
2019-09-13 15:10:00,42.8,42.84,42.8,42.84,32236.0,33.1747,33.2057,33.1747,33.2057,32236.0
2019-09-13 15:15:00,42.84,42.84,42.79,42.8,63658.0,33.2057,33.2057,33.167,33.1747,63658.0
2019-09-13 15:20:00,42.8,42.9,42.79,42.88,74742.0,33.1747,33.2523,33.167,33.2368,74742.0
2019-09-13 15:25:00,42.88,42.94,42.87,42.93,75787.0,33.2368,33.2833,33.229,33.2755,75787.0
2019-09-13 15:30:00,42.93,42.97,42.89,42.92,77717.0,33.2755,33.3065,33.2445,33.2678,77717.0
2019-09-13 15:35:00,42.92,42.99,42.92,42.96,93456.0,33.2678,33.322,33.2678,33.2988,93456.0
2019-09-13 15:40:00,42.96,42.97,42.87,42.87,97253.0,33.2988,33.3065,33.229,33.229,97253.0
2019-09-13 15:45:00,42.87,42.91,42.84,42.9,92023.0,33.229,33.26,33.2057,33.2523,92023.0
2019-09-13 15:50:00,42.9,42.93,42.81,42.85,141960.0,33.2523,33.2755,33.1825,33.2135,141960.0
2019-09-13 15:55:00,42.85,42.86,42.72,42.78,302810.0,33.2135,33.2212,33.1127,33.1592,302810.0
2019-09-16 09:30:00,42.32,42.51,42.09,42.46,157817.0,32.8027,32.95,32.6244,32.9112,157817.0
2019-09-16 09:35:00,42.5,42.51,42.11,42.2,47596.0,32.9422,32.95,32.6399,32.7097,47596.0
2019-09-16 09:40:00,42.17,42.57,42.17,42.56,47462.0,32.6864,32.9965,32.6864,32.9887,47462.0
2019-09-16 09:45:00,42.55,42.63,42.44,42.47,42401.0,32.981,33.043,32.8957,32.919,42401.0
2019-09-16 09:50:00,42.46,42.64,42.46,42.54,22350.0,32.9112,33.0507,32.9112,32.9732,22350.0
2019-09-16 09:55:00,42.53,42.55,42.4,42.4,53755.0,32.9655,32.981,32.8647,32.8647,53755.0
2019-09-16 10:00:00,42.4,42.51,42.35,42.48,43534.0,32.8647,32.95,32.8259,32.9267,43534.0
2019-09-16 10:05:00,42.48,42.54,42.4,42.41,16619.0,32.9267,32.9732,32.8647,32.8724,16619.0
2019-09-16 10:10:00,42.4,42.42,42.28,42.34,19496.0,32.8647,32.8802,32.7717,32.8182,19496.0
2019-09-16 10:15:00,42.34,42.51,42.33,42.48,123277.0,32.8182,32.95,32.8104,32.9267,123277.0
2019-09-16 10:20:00,42.48,42.51,42.41,42.46,38567.0,32.9267,32.95,32.8724,32.9112,38567.0
2019-09-16 10:25:00,42.46,42.5,42.42,42.44,35973.0,32.9112,32.9422,32.8802,32.8957,35973.0
2019-09-16 10:30:00,42.45,42.5,42.42,42.44,130371.0,32.9035,32.9422,32.8802,32.8957,130371.0
2019-09-16 10:35:00,42.43,42.44,42.32,42.33,44730.0,32.888,32.8957,32.8027,32.8104,44730.0
2019-09-16 10:40:00,42.33,42.35,42.32,42.32,25934.0,32.8104,32.8259,32.8027,32.8027,25934.0
2019-09-16 10:45:00,42.33,42.34,42.24,42.3,40182.0,32.8104,32.8182,32.7407,32.7872,40182.0
2019-09-16 10:50:00,42.3,42.42,42.3,42.38,24732.0,32.7872,32.8802,32.7872,32.8492,24732.0
2019-09-16 10:55:00,42.37,42.39,42.33,42.33,49570.0,32.8414,32.8569,32.8104,32.8104,49570.0
2019-09-16 11:00:00,42.34,42.37,42.29,42.34,34023.0,32.8182,32.8414,32.7794,32.8182,34023.0
2019-09-16 11:05:00,42.35,42.44,42.33,42.43,19890.0,32.8259,32.8957,32.8104,32.888,19890.0
2019-09-16 11:10:00,42.44,42.49,42.42,42.48,12214.0,32.8957,32.9345,32.8802,32.9267,12214.0
2019-09-16 11:15:00,42.48,42.52,42.45,42.47,14990.0,32.9267,32.9577,32.9035,32.919,14990.0
2019-09-16 11:20:00,42.47,42.47,42.36,42.38,23808.0,32.919,32.919,32.8337,32.8492,23808.0
2019-09-16 11:25:00,42.37,42.42,42.32,42.32,10796.0,32.8414,32.8802,32.8027,32.8027,10796.0
2019-09-16 11:30:00,42.3,42.33,42.28,42.3,11073.0,32.7872,32.8104,32.7717,32.7872,11073.0
2019-09-16 11:35:00,42.27,42.34,42.27,42.32,21355.0,32.7639,32.8182,32.7639,32.8027,21355.0
2019-09-16 11:40:00,42.32,42.36,42.2,42.21,50058.0,32.8027,32.8337,32.7097,32.7174,50058.0
2019-09-16 11:45:00,42.21,42.34,42.13,42.16,76293.0,32.7174,32.8182,32.6554,32.6787,76293.0
2019-09-16 11:50:00,42.16,42.22,42.14,42.18,16166.0,32.6787,32.7252,32.6632,32.6942,16166.0
2019-09-16 11:55:00,42.17,42.18,42.07,42.09,14215.0,32.6864,32.6942,32.6089,32.6244,14215.0
2019-09-16 12:00:00,42.09,42.16,42.08,42.15,5819.0,32.6244,32.6787,32.6167,32.6709,5819.0
2019-09-16 12:05:00,42.15,42.2,42.11,42.12,9730.0,32.6709,32.7097,32.6399,32.6477,9730.0
2019-09-16 12:10:00,42.13,42.16,42.13,42.15,14525.0,32.6554,32.6787,32.6554,32.6709,14525.0
2019-09-16 12:15:00,42.15,42.17,42.12,42.15,9309.0,32.6709,32.6864,32.6477,32.6709,9309.0
2019-09-16 12:20:00,42.15,42.17,42.14,42.17,4626.0,32.6709,32.6864,32.6632,32.6864,4626.0
2019-09-16 12:25:00,42.16,42.21,42.15,42.18,21601.0,32.6787,32.7174,32.6709,32.6942,21601.0
2019-09-16 12:30:00,42.19,42.24,42.19,42.2,14304.0,32.7019,32.7407,32.7019,32.7097,14304.0
2019-09-16 12:35:00,42.21,42.31,42.2,42.31,10811.0,32.7174,32.7949,32.7097,32.7949,10811.0
2019-09-16 12:40:00,42.3,42.36,42.28,42.29,11523.0,32.7872,32.8337,32.7717,32.7794,11523.0
2019-09-16 12:45:00,42.29,42.35,42.29,42.33,8260.0,32.7794,32.8259,32.7794,32.8104,8260.0
2019-09-16 12:50:00,42.33,42.36,42.29,42.3,19170.0,32.8104,32.8337,32.7794,32.7872,19170.0
2019-09-16 12:55:00,42.3,42.31,42.25,42.29,30063.0,32.7872,32.7949,32.7484,32.7794,30063.0
2019-09-16 13:00:00,42.29,42.31,42.27,42.3,9753.0,32.7794,32.7949,32.7639,32.7872,9753.0
2019-09-16 13:05:00,42.31,42.31,42.28,42.28,11313.0,32.7949,32.7949,32.7717,32.7717,11313.0
2019-09-16 13:10:00,42.29,42.31,42.28,42.28,8178.0,32.7794,32.7949,32.7717,32.7717,8178.0
2019-09-16 13:15:00,42.28,42.29,42.24,42.24,25182.0,32.7717,32.7794,32.7407,32.7407,25182.0
2019-09-16 13:20:00,42.23,42.24,42.18,42.18,14741.0,32.7329,32.7407,32.6942,32.6942,14741.0
2019-09-16 13:25:00,42.19,42.21,42.17,42.19,14736.0,32.7019,32.7174,32.6864,32.7019,14736.0
2019-09-16 13:30:00,42.2,42.21,42.13,42.14,17802.0,32.7097,32.7174,32.6554,32.6632,17802.0
2019-09-16 13:35:00,42.15,42.16,42.1,42.11,8796.0,32.6709,32.6787,32.6322,32.6399,8796.0
2019-09-16 13:40:00,42.11,42.12,42.06,42.09,34839.0,32.6399,32.6477,32.6012,32.6244,34839.0
2019-09-16 13:45:00,42.09,42.09,42.02,42.02,25823.0,32.6244,32.6244,32.5702,32.5702,25823.0
2019-09-16 13:50:00,42.02,42.03,41.97,41.98,16284.0,32.5702,32.5779,32.5314,32.5392,16284.0
2019-09-16 13:55:00,41.99,41.99,41.96,41.97,6927.0,32.5469,32.5469,32.5236,32.5314,6927.0
2019-09-16 14:00:00,41.98,42.07,41.98,42.06,165800.0,32.5392,32.6089,32.5392,32.6012,165800.0
2019-09-16 14:05:00,42.05,42.06,42.01,42.01,26845.0,32.5934,32.6012,32.5624,32.5624,26845.0
2019-09-16 14:10:00,42.01,42.01,41.95,41.95,13558.0,32.5624,32.5624,32.5159,32.5159,13558.0
2019-09-16 14:15:00,41.95,41.98,41.92,41.95,22169.0,32.5159,32.5392,32.4926,32.5159,22169.0
2019-09-16 14:20:00,41.94,41.97,41.92,41.97,9165.0,32.5081,32.5314,32.4926,32.5314,9165.0
2019-09-16 14:25:00,41.98,42.01,41.96,41.96,14210.0,32.5392,32.5624,32.5236,32.5236,14210.0
2019-09-16 14:30:00,41.97,42.02,41.94,42.02,14260.0,32.5314,32.5702,32.5081,32.5702,14260.0
2019-09-16 14:35:00,42.02,42.16,42.02,42.16,26469.0,32.5702,32.6787,32.5702,32.6787,26469.0
2019-09-16 14:40:00,42.16,42.23,42.15,42.16,18728.0,32.6787,32.7329,32.6709,32.6787,18728.0
2019-09-16 14:45:00,42.16,42.19,42.14,42.19,12384.0,32.6787,32.7019,32.6632,32.7019,12384.0
2019-09-16 14:50:00,42.19,42.24,42.18,42.22,12124.0,32.7019,32.7407,32.6942,32.7252,12124.0
2019-09-16 14:55:00,42.23,42.25,42.2,42.21,16896.0,32.7329,32.7484,32.7097,32.7174,16896.0
2019-09-16 15:00:00,42.2,42.24,42.18,42.19,14069.0,32.7097,32.7407,32.6942,32.7019,14069.0
2019-09-16 15:05:00,42.2,42.2,42.14,42.15,16084.0,32.7097,32.7097,32.6632,32.6709,16084.0
2019-09-16 15:10:00,42.14,42.3,42.14,42.28,32197.0,32.6632,32.7872,32.6632,32.7717,32197.0
2019-09-16 15:15:00,42.27,42.27,42.21,42.21,17974.0,32.7639,32.7639,32.7174,32.7174,17974.0
2019-09-16 15:20:00,42.22,42.25,42.19,42.24,19251.0,32.7252,32.7484,32.7019,32.7407,19251.0
2019-09-16 15:25:00,42.24,42.24,42.19,42.2,23608.0,32.7407,32.7407,32.7019,32.7097,23608.0
2019-09-16 15:30:00,42.21,42.3,42.19,42.3,38665.0,32.7174,32.7872,32.7019,32.7872,38665.0
2019-09-16 15:35:00,42.3,42.3,42.21,42.23,61087.0,32.7872,32.7872,32.7174,32.7329,61087.0
2019-09-16 15:40:00,42.23,42.35,42.22,42.33,77984.0,32.7329,32.8259,32.7252,32.8104,77984.0
2019-09-16 15:45:00,42.33,42.44,42.32,42.44,86898.0,32.8104,32.8957,32.8027,32.8957,86898.0
2019-09-16 15:50:00,42.44,42.46,42.41,42.46,142827.0,32.8957,32.9112,32.8724,32.9112,142827.0
2019-09-16 15:55:00,42.45,42.51,42.44,42.48,314263.0,32.9035,32.95,32.8957,32.9267,314263.0
2019-09-17 09:30:00,41.64,41.78,41.4,41.58,77854.0,32.2756,32.3841,32.0896,32.2291,77854.0
2019-09-17 09:35:00,41.63,41.94,40.79,41.22,288067.0,32.2679,32.5081,31.6168,31.9501,288067.0
2019-09-17 09:40:00,41.22,41.76,41.21,41.32,66115.0,31.9501,32.3686,31.9423,32.0276,66115.0
2019-09-17 09:45:00,41.35,41.62,41.35,41.52,58935.0,32.0508,32.2601,32.0508,32.1826,58935.0
2019-09-17 09:50:00,41.51,41.53,41.16,41.16,42911.0,32.1748,32.1904,31.9036,31.9036,42911.0
2019-09-17 09:55:00,41.16,41.46,41.16,41.39,38826.0,31.9036,32.1361,31.9036,32.0818,38826.0
2019-09-17 10:00:00,41.39,41.63,41.39,41.55,65876.0,32.0818,32.2679,32.0818,32.2059,65876.0
2019-09-17 10:05:00,41.55,41.61,41.49,41.59,67143.0,32.2059,32.2524,32.1593,32.2369,67143.0
2019-09-17 10:10:00,41.59,41.59,41.37,41.55,58295.0,32.2369,32.2369,32.0663,32.2059,58295.0
2019-09-17 10:15:00,41.55,41.81,41.53,41.8,59122.0,32.2059,32.4074,32.1904,32.3996,59122.0
2019-09-17 10:20:00,41.79,41.8,41.71,41.74,33285.0,32.3919,32.3996,32.3299,32.3531,33285.0
2019-09-17 10:25:00,41.76,41.88,41.74,41.82,31023.0,32.3686,32.4616,32.3531,32.4151,31023.0
2019-09-17 10:30:00,41.83,41.95,41.82,41.88,41591.0,32.4229,32.5159,32.4151,32.4616,41591.0
2019-09-17 10:35:00,41.89,41.97,41.87,41.92,52063.0,32.4694,32.5314,32.4539,32.4926,52063.0
2019-09-17 10:40:00,41.91,41.92,41.8,41.88,39350.0,32.4849,32.4926,32.3996,32.4616,39350.0
2019-09-17 10:45:00,41.87,41.96,41.84,41.91,26083.0,32.4539,32.5236,32.4306,32.4849,26083.0
2019-09-17 10:50:00,41.91,41.92,41.82,41.84,21299.0,32.4849,32.4926,32.4151,32.4306,21299.0
2019-09-17 10:55:00,41.83,41.91,41.77,41.89,34003.0,32.4229,32.4849,32.3764,32.4694,34003.0
2019-09-17 11:00:00,41.91,41.96,41.86,41.86,35156.0,32.4849,32.5236,32.4461,32.4461,35156.0
2019-09-17 11:05:00,41.88,41.91,41.76,41.78,94526.0,32.4616,32.4849,32.3686,32.3841,94526.0
2019-09-17 11:10:00,41.78,41.79,41.64,41.66,37332.0,32.3841,32.3919,32.2756,32.2911,37332.0
2019-09-17 11:15:00,41.65,41.68,41.59,41.65,55417.0,32.2834,32.3066,32.2369,32.2834,55417.0
2019-09-17 11:20:00,41.64,41.72,41.57,41.72,53512.0,32.2756,32.3376,32.2214,32.3376,53512.0
2019-09-17 11:25:00,41.7,41.71,41.61,41.66,24855.0,32.3221,32.3299,32.2524,32.2911,24855.0
2019-09-17 11:30:00,41.66,41.77,41.66,41.75,17702.0,32.2911,32.3764,32.2911,32.3609,17702.0
2019-09-17 11:35:00,41.75,41.83,41.74,41.8,17398.0,32.3609,32.4229,32.3531,32.3996,17398.0
2019-09-17 11:40:00,41.81,41.84,41.8,41.83,14668.0,32.4074,32.4306,32.3996,32.4229,14668.0
2019-09-17 11:45:00,41.83,41.85,41.78,41.83,16499.0,32.4229,32.4384,32.3841,32.4229,16499.0
2019-09-17 11:50:00,41.83,41.89,41.82,41.89,11330.0,32.4229,32.4694,32.4151,32.4694,11330.0
2019-09-17 11:55:00,41.88,41.88,41.81,41.85,12950.0,32.4616,32.4616,32.4074,32.4384,12950.0
2019-09-17 12:00:00,41.86,41.92,41.85,41.89,18647.0,32.4461,32.4926,32.4384,32.4694,18647.0
2019-09-17 12:05:00,41.89,41.95,41.89,41.95,15937.0,32.4694,32.5159,32.4694,32.5159,15937.0
2019-09-17 12:10:00,41.94,41.97,41.88,41.91,64644.0,32.5081,32.5314,32.4616,32.4849,64644.0
2019-09-17 12:15:00,41.92,41.95,41.91,41.93,10489.0,32.4926,32.5159,32.4849,32.5004,10489.0
2019-09-17 12:20:00,41.93,41.93,41.86,41.88,12567.0,32.5004,32.5004,32.4461,32.4616,12567.0
2019-09-17 12:25:00,41.88,41.94,41.86,41.93,14390.0,32.4616,32.5081,32.4461,32.5004,14390.0
2019-09-17 12:30:00,41.94,41.98,41.94,41.95,13532.0,32.5081,32.5392,32.5081,32.5159,13532.0
2019-09-17 12:35:00,41.94,41.95,41.9,41.91,14502.0,32.5081,32.5159,32.4771,32.4849,14502.0
2019-09-17 12:40:00,41.92,41.99,41.9,41.94,19594.0,32.4926,32.5469,32.4771,32.5081,19594.0
2019-09-17 12:45:00,41.94,41.98,41.94,41.96,12299.0,32.5081,32.5392,32.5081,32.5236,12299.0
2019-09-17 12:50:00,41.95,41.97,41.92,41.95,20693.0,32.5159,32.5314,32.4926,32.5159,20693.0
2019-09-17 12:55:00,41.95,41.98,41.92,41.95,18724.0,32.5159,32.5392,32.4926,32.5159,18724.0
2019-09-17 13:00:00,41.95,41.95,41.92,41.93,13344.0,32.5159,32.5159,32.4926,32.5004,13344.0
2019-09-17 13:05:00,41.92,42.02,41.89,42.01,18392.0,32.4926,32.5702,32.4694,32.5624,18392.0
2019-09-17 13:10:00,42.01,42.02,41.99,42.01,8282.0,32.5624,32.5702,32.5469,32.5624,8282.0
2019-09-17 13:15:00,42.01,42.07,42.0,42.05,12403.0,32.5624,32.6089,32.5547,32.5934,12403.0
2019-09-17 13:20:00,42.05,42.05,42.0,42.02,15867.0,32.5934,32.5934,32.5547,32.5702,15867.0
2019-09-17 13:25:00,42.02,42.05,42.02,42.02,13117.0,32.5702,32.5934,32.5702,32.5702,13117.0
2019-09-17 13:30:00,42.02,42.07,42.01,42.04,18329.0,32.5702,32.6089,32.5624,32.5857,18329.0
2019-09-17 13:35:00,42.05,42.05,42.02,42.02,12014.0,32.5934,32.5934,32.5702,32.5702,12014.0
2019-09-17 13:40:00,42.02,42.04,42.0,42.02,12697.0,32.5702,32.5857,32.5547,32.5702,12697.0
2019-09-17 13:45:00,42.02,42.04,41.96,41.96,24824.0,32.5702,32.5857,32.5236,32.5236,24824.0
2019-09-17 13:50:00,41.97,42.03,41.97,42.02,19686.0,32.5314,32.5779,32.5314,32.5702,19686.0
2019-09-17 13:55:00,42.02,42.07,41.98,42.03,18052.0,32.5702,32.6089,32.5392,32.5779,18052.0
2019-09-17 14:00:00,42.04,42.08,42.04,42.05,13856.0,32.5857,32.6167,32.5857,32.5934,13856.0
2019-09-17 14:05:00,42.05,42.06,41.97,41.99,13422.0,32.5934,32.6012,32.5314,32.5469,13422.0
2019-09-17 14:10:00,42.0,42.02,41.94,41.94,10378.0,32.5547,32.5702,32.5081,32.5081,10378.0
2019-09-17 14:15:00,41.94,41.97,41.94,41.96,19170.0,32.5081,32.5314,32.5081,32.5236,19170.0
2019-09-17 14:20:00,41.95,41.96,41.91,41.93,16310.0,32.5159,32.5236,32.4849,32.5004,16310.0
2019-09-17 14:25:00,41.92,41.95,41.9,41.92,15947.0,32.4926,32.5159,32.4771,32.4926,15947.0
2019-09-17 14:30:00,41.92,41.93,41.9,41.91,12593.0,32.4926,32.5004,32.4771,32.4849,12593.0
2019-09-17 14:35:00,41.92,41.97,41.91,41.96,18135.0,32.4926,32.5314,32.4849,32.5236,18135.0
2019-09-17 14:40:00,41.96,42.02,41.96,42.02,16246.0,32.5236,32.5702,32.5236,32.5702,16246.0
2019-09-17 14:45:00,42.02,42.03,41.97,41.97,21275.0,32.5702,32.5779,32.5314,32.5314,21275.0
2019-09-17 14:50:00,41.98,41.98,41.95,41.96,15344.0,32.5392,32.5392,32.5159,32.5236,15344.0
2019-09-17 14:55:00,41.96,41.96,41.91,41.93,19490.0,32.5236,32.5236,32.4849,32.5004,19490.0
2019-09-17 15:00:00,41.93,41.97,41.9,41.94,40269.0,32.5004,32.5314,32.4771,32.5081,40269.0
2019-09-17 15:05:00,41.94,41.98,41.93,41.97,18306.0,32.5081,32.5392,32.5004,32.5314,18306.0
2019-09-17 15:10:00,41.96,41.96,41.91,41.93,12210.0,32.5236,32.5236,32.4849,32.5004,12210.0
2019-09-17 15:15:00,41.93,41.95,41.92,41.92,23143.0,32.5004,32.5159,32.4926,32.4926,23143.0
2019-09-17 15:20:00,41.94,41.98,41.92,41.96,22476.0,32.5081,32.5392,32.4926,32.5236,22476.0
2019-09-17 15:25:00,41.96,41.96,41.91,41.91,24338.0,32.5236,32.5236,32.4849,32.4849,24338.0
2019-09-17 15:30:00,41.91,41.94,41.83,41.87,39856.0,32.4849,32.5081,32.4229,32.4539,39856.0
2019-09-17 15:35:00,41.87,41.91,41.85,41.9,38196.0,32.4539,32.4849,32.4384,32.4771,38196.0
2019-09-17 15:40:00,41.9,41.9,41.85,41.85,36662.0,32.4771,32.4771,32.4384,32.4384,36662.0
2019-09-17 15:45:00,41.86,41.87,41.77,41.77,60793.0,32.4461,32.4539,32.3764,32.3764,60793.0
2019-09-17 15:50:00,41.78,41.81,41.69,41.73,154807.0,32.3841,32.4074,32.3144,32.3454,154807.0
2019-09-17 15:55:00,41.74,41.79,41.71,41.79,200563.0,32.3531,32.3919,32.3299,32.3919,200563.0
2019-09-18 09:30:00,41.69,41.77,41.54,41.54,40311.0,32.3144,32.3764,32.1981,32.1981,40311.0
2019-09-18 09:35:00,41.55,41.76,41.51,41.76,16848.0,32.2059,32.3686,32.1748,32.3686,16848.0
2019-09-18 09:40:00,41.75,41.76,41.58,41.62,8169.0,32.3609,32.3686,32.2291,32.2601,8169.0
2019-09-18 09:45:00,41.67,41.79,41.64,41.65,10741.0,32.2989,32.3919,32.2756,32.2834,10741.0
2019-09-18 09:50:00,41.64,41.66,41.54,41.62,17420.0,32.2756,32.2911,32.1981,32.2601,17420.0
2019-09-18 09:55:00,41.61,41.63,41.56,41.56,12962.0,32.2524,32.2679,32.2136,32.2136,12962.0
2019-09-18 10:00:00,41.56,41.56,41.44,41.45,20261.0,32.2136,32.2136,32.1206,32.1283,20261.0
2019-09-18 10:05:00,41.44,41.48,41.38,41.47,19235.0,32.1206,32.1516,32.0741,32.1438,19235.0
2019-09-18 10:10:00,41.47,41.51,41.4,41.4,22330.0,32.1438,32.1748,32.0896,32.0896,22330.0
2019-09-18 10:15:00,41.38,41.51,41.37,41.47,22777.0,32.0741,32.1748,32.0663,32.1438,22777.0
2019-09-18 10:20:00,41.46,41.51,41.36,41.38,20606.0,32.1361,32.1748,32.0586,32.0741,20606.0
2019-09-18 10:25:00,41.37,41.41,41.34,41.39,19105.0,32.0663,32.0973,32.0431,32.0818,19105.0
2019-09-18 10:30:00,41.42,41.42,41.33,41.37,17073.0,32.1051,32.1051,32.0353,32.0663,17073.0
2019-09-18 10:35:00,41.37,41.41,41.32,41.32,9975.0,32.0663,32.0973,32.0276,32.0276,9975.0
2019-09-18 10:40:00,41.33,41.37,41.3,41.35,11603.0,32.0353,32.0663,32.0121,32.0508,11603.0
2019-09-18 10:45:00,41.35,41.37,41.27,41.28,11050.0,32.0508,32.0663,31.9888,31.9966,11050.0
2019-09-18 10:50:00,41.29,41.31,41.21,41.21,12589.0,32.0043,32.0198,31.9423,31.9423,12589.0
2019-09-18 10:55:00,41.21,41.26,41.17,41.21,16122.0,31.9423,31.9811,31.9113,31.9423,16122.0
2019-09-18 11:00:00,41.23,41.23,41.08,41.14,40831.0,31.9578,31.9578,31.8416,31.8881,40831.0
2019-09-18 11:05:00,41.14,41.14,41.02,41.09,60336.0,31.8881,31.8881,31.795,31.8493,60336.0
2019-09-18 11:10:00,41.11,41.14,41.07,41.09,9699.0,31.8648,31.8881,31.8338,31.8493,9699.0
2019-09-18 11:15:00,41.1,41.18,41.1,41.16,12065.0,31.8571,31.9191,31.8571,31.9036,12065.0
2019-09-18 11:20:00,41.16,41.16,41.07,41.07,21060.0,31.9036,31.9036,31.8338,31.8338,21060.0
2019-09-18 11:25:00,41.07,41.14,41.07,41.12,14803.0,31.8338,31.8881,31.8338,31.8726,14803.0
2019-09-18 11:30:00,41.12,41.12,41.03,41.06,11314.0,31.8726,31.8726,31.8028,31.826,11314.0
2019-09-18 11:35:00,41.06,41.06,41.02,41.02,11377.0,31.826,31.826,31.795,31.795,11377.0
2019-09-18 11:40:00,41.03,41.05,41.02,41.05,8824.0,31.8028,31.8183,31.795,31.8183,8824.0
2019-09-18 11:45:00,41.04,41.04,41.02,41.02,9054.0,31.8105,31.8105,31.795,31.795,9054.0
2019-09-18 11:50:00,41.03,41.07,41.02,41.04,16913.0,31.8028,31.8338,31.795,31.8105,16913.0
2019-09-18 11:55:00,41.03,41.06,40.97,41.03,50805.0,31.8028,31.826,31.7563,31.8028,50805.0
2019-09-18 12:00:00,41.02,41.07,40.91,40.97,70024.0,31.795,31.8338,31.7098,31.7563,70024.0
2019-09-18 12:05:00,40.98,41.02,40.96,41.01,18949.0,31.764,31.795,31.7485,31.7873,18949.0
2019-09-18 12:10:00,41.02,41.04,40.96,40.98,11521.0,31.795,31.8105,31.7485,31.764,11521.0
2019-09-18 12:15:00,40.99,41.0,40.96,41.0,7090.0,31.7718,31.7795,31.7485,31.7795,7090.0
2019-09-18 12:20:00,41.0,41.02,40.98,41.01,10119.0,31.7795,31.795,31.764,31.7873,10119.0
2019-09-18 12:25:00,41.0,41.01,40.96,41.01,9815.0,31.7795,31.7873,31.7485,31.7873,9815.0
2019-09-18 12:30:00,41.0,41.01,40.95,40.99,14185.0,31.7795,31.7873,31.7408,31.7718,14185.0
2019-09-18 12:35:00,40.99,41.04,40.98,41.04,17102.0,31.7718,31.8105,31.764,31.8105,17102.0
2019-09-18 12:40:00,41.03,41.11,41.02,41.1,20577.0,31.8028,31.8648,31.795,31.8571,20577.0
2019-09-18 12:45:00,41.09,41.12,41.09,41.09,13115.0,31.8493,31.8726,31.8493,31.8493,13115.0
2019-09-18 12:50:00,41.09,41.13,41.08,41.09,10526.0,31.8493,31.8803,31.8416,31.8493,10526.0
2019-09-18 12:55:00,41.08,41.08,41.05,41.06,5955.0,31.8416,31.8416,31.8183,31.826,5955.0
2019-09-18 13:00:00,41.06,41.09,41.05,41.07,16478.0,31.826,31.8493,31.8183,31.8338,16478.0
2019-09-18 13:05:00,41.06,41.09,41.04,41.09,13510.0,31.826,31.8493,31.8105,31.8493,13510.0
2019-09-18 13:10:00,41.09,41.09,41.04,41.05,11504.0,31.8493,31.8493,31.8105,31.8183,11504.0
2019-09-18 13:15:00,41.05,41.11,41.04,41.08,9827.0,31.8183,31.8648,31.8105,31.8416,9827.0
2019-09-18 13:20:00,41.08,41.09,41.05,41.07,13567.0,31.8416,31.8493,31.8183,31.8338,13567.0
2019-09-18 13:25:00,41.07,41.08,41.01,41.02,16067.0,31.8338,31.8416,31.7873,31.795,16067.0
2019-09-18 13:30:00,41.02,41.05,41.01,41.02,12844.0,31.795,31.8183,31.7873,31.795,12844.0
2019-09-18 13:35:00,41.02,41.07,41.0,41.07,12728.0,31.795,31.8338,31.7795,31.8338,12728.0
2019-09-18 13:40:00,41.07,41.08,41.04,41.04,15737.0,31.8338,31.8416,31.8105,31.8105,15737.0
2019-09-18 13:45:00,41.05,41.05,41.01,41.03,15443.0,31.8183,31.8183,31.7873,31.8028,15443.0
2019-09-18 13:50:00,41.03,41.05,41.02,41.05,13678.0,31.8028,31.8183,31.795,31.8183,13678.0
2019-09-18 13:55:00,41.05,41.14,41.03,41.11,22324.0,31.8183,31.8881,31.8028,31.8648,22324.0
2019-09-18 14:00:00,41.07,41.18,40.96,41.12,27815.0,31.8338,31.9191,31.7485,31.8726,27815.0
2019-09-18 14:05:00,41.12,41.18,41.07,41.11,13951.0,31.8726,31.9191,31.8338,31.8648,13951.0
2019-09-18 14:10:00,41.09,41.09,40.94,40.95,12036.0,31.8493,31.8493,31.733,31.7408,12036.0
2019-09-18 14:15:00,40.94,41.06,40.92,40.98,17113.0,31.733,31.826,31.7175,31.764,17113.0
2019-09-18 14:20:00,40.98,41.05,40.96,41.0,17859.0,31.764,31.8183,31.7485,31.7795,17859.0
2019-09-18 14:25:00,41.0,41.0,40.94,40.95,18552.0,31.7795,31.7795,31.733,31.7408,18552.0
2019-09-18 14:30:00,40.98,41.0,40.92,41.0,19797.0,31.764,31.7795,31.7175,31.7795,19797.0
2019-09-18 14:35:00,40.98,41.0,40.91,40.96,18350.0,31.764,31.7795,31.7098,31.7485,18350.0
2019-09-18 14:40:00,40.96,41.02,40.94,40.99,18992.0,31.7485,31.795,31.733,31.7718,18992.0
2019-09-18 14:45:00,40.99,40.99,40.91,40.99,21121.0,31.7718,31.7718,31.7098,31.7718,21121.0
2019-09-18 14:50:00,40.99,41.05,40.98,41.01,27769.0,31.7718,31.8183,31.764,31.7873,27769.0
2019-09-18 14:55:00,41.01,41.03,40.98,40.98,19658.0,31.7873,31.8028,31.764,31.764,19658.0
2019-09-18 15:00:00,40.97,41.0,40.92,40.97,32916.0,31.7563,31.7795,31.7175,31.7563,32916.0
2019-09-18 15:05:00,40.97,41.03,40.96,41.02,34876.0,31.7563,31.8028,31.7485,31.795,34876.0
2019-09-18 15:10:00,41.03,41.11,41.01,41.06,44630.0,31.8028,31.8648,31.7873,31.826,44630.0
2019-09-18 15:15:00,41.07,41.13,41.03,41.12,55984.0,31.8338,31.8803,31.8028,31.8726,55984.0
2019-09-18 15:20:00,41.12,41.13,41.02,41.05,21591.0,31.8726,31.8803,31.795,31.8183,21591.0
2019-09-18 15:25:00,41.06,41.1,41.04,41.08,29841.0,31.826,31.8571,31.8105,31.8416,29841.0
2019-09-18 15:30:00,41.08,41.18,41.05,41.18,64184.0,31.8416,31.9191,31.8183,31.9191,64184.0
2019-09-18 15:35:00,41.19,41.21,41.15,41.18,71199.0,31.9268,31.9423,31.8958,31.9191,71199.0
2019-09-18 15:40:00,41.17,41.21,41.14,41.2,83641.0,31.9113,31.9423,31.8881,31.9346,83641.0
2019-09-18 15:45:00,41.2,41.22,41.13,41.15,102798.0,31.9346,31.9501,31.8803,31.8958,102798.0
2019-09-18 15:50:00,41.15,41.2,41.13,41.17,123965.0,31.8958,31.9346,31.8803,31.9113,123965.0
2019-09-18 15:55:00,41.17,41.22,41.16,41.22,291448.0,31.9113,31.9501,31.9036,31.9501,291448.0
2019-09-19 09:30:00,41.3,41.43,41.19,41.28,44343.0,32.0121,32.1128,31.9268,31.9966,44343.0
2019-09-19 09:35:00,41.26,41.28,41.14,41.14,16272.0,31.9811,31.9966,31.8881,31.8881,16272.0
2019-09-19 09:40:00,41.11,41.16,40.95,40.96,12879.0,31.8648,31.9036,31.7408,31.7485,12879.0
2019-09-19 09:45:00,40.94,40.95,40.82,40.88,20027.0,31.733,31.7408,31.64,31.6865,20027.0
2019-09-19 09:50:00,40.86,40.89,40.71,40.85,32816.0,31.671,31.6943,31.5548,31.6633,32816.0
2019-09-19 09:55:00,40.84,40.94,40.78,40.78,24198.0,31.6555,31.733,31.609,31.609,24198.0
2019-09-19 10:00:00,40.79,40.84,40.75,40.79,32911.0,31.6168,31.6555,31.5858,31.6168,32911.0
2019-09-19 10:05:00,40.8,40.9,40.73,40.86,44799.0,31.6245,31.702,31.5703,31.671,44799.0
2019-09-19 10:10:00,40.87,40.94,40.85,40.91,27725.0,31.6788,31.733,31.6633,31.7098,27725.0
2019-09-19 10:15:00,40.93,40.96,40.86,40.91,29284.0,31.7253,31.7485,31.671,31.7098,29284.0
2019-09-19 10:20:00,40.91,40.93,40.87,40.9,14691.0,31.7098,31.7253,31.6788,31.702,14691.0
2019-09-19 10:25:00,40.9,40.91,40.85,40.88,11577.0,31.702,31.7098,31.6633,31.6865,11577.0
2019-09-19 10:30:00,40.88,40.91,40.87,40.9,14199.0,31.6865,31.7098,31.6788,31.702,14199.0
2019-09-19 10:35:00,40.91,40.91,40.87,40.9,10023.0,31.7098,31.7098,31.6788,31.702,10023.0
2019-09-19 10:40:00,40.89,40.94,40.86,40.92,12917.0,31.6943,31.733,31.671,31.7175,12917.0
2019-09-19 10:45:00,40.93,40.96,40.9,40.92,15030.0,31.7253,31.7485,31.702,31.7175,15030.0
2019-09-19 10:50:00,40.93,41.03,40.9,41.0,27636.0,31.7253,31.8028,31.702,31.7795,27636.0
2019-09-19 10:55:00,41.01,41.04,40.98,41.01,9920.0,31.7873,31.8105,31.764,31.7873,9920.0
2019-09-19 11:00:00,41.01,41.01,40.93,40.95,13144.0,31.7873,31.7873,31.7253,31.7408,13144.0
2019-09-19 11:05:00,40.95,41.0,40.94,40.98,11314.0,31.7408,31.7795,31.733,31.764,11314.0
2019-09-19 11:10:00,41.0,41.04,40.97,40.99,17682.0,31.7795,31.8105,31.7563,31.7718,17682.0
2019-09-19 11:15:00,40.98,41.1,40.97,41.1,11793.0,31.764,31.8571,31.7563,31.8571,11793.0
2019-09-19 11:20:00,41.1,41.19,41.09,41.18,9090.0,31.8571,31.9268,31.8493,31.9191,9090.0
2019-09-19 11:25:00,41.17,41.19,41.12,41.14,10208.0,31.9113,31.9268,31.8726,31.8881,10208.0
2019-09-19 11:30:00,41.14,41.16,41.12,41.12,12830.0,31.8881,31.9036,31.8726,31.8726,12830.0
2019-09-19 11:35:00,41.12,41.16,41.1,41.16,11875.0,31.8726,31.9036,31.8571,31.9036,11875.0
2019-09-19 11:40:00,41.14,41.2,41.06,41.07,33831.0,31.8881,31.9346,31.826,31.8338,33831.0
2019-09-19 11:45:00,41.06,41.11,41.06,41.1,12653.0,31.826,31.8648,31.826,31.8571,12653.0
2019-09-19 11:50:00,41.09,41.14,41.08,41.14,9803.0,31.8493,31.8881,31.8416,31.8881,9803.0
2019-09-19 11:55:00,41.14,41.17,41.11,41.14,14606.0,31.8881,31.9113,31.8648,31.8881,14606.0
2019-09-19 12:00:00,41.14,41.16,41.13,41.13,15078.0,31.8881,31.9036,31.8803,31.8803,15078.0
2019-09-19 12:05:00,41.15,41.17,41.14,41.14,7580.0,31.8958,31.9113,31.8881,31.8881,7580.0
2019-09-19 12:10:00,41.14,41.2,41.13,41.18,20027.0,31.8881,31.9346,31.8803,31.9191,20027.0
2019-09-19 12:15:00,41.18,41.22,41.16,41.21,10345.0,31.9191,31.9501,31.9036,31.9423,10345.0
2019-09-19 12:20:00,41.21,41.21,41.18,41.2,4913.0,31.9423,31.9423,31.9191,31.9346,4913.0
2019-09-19 12:25:00,41.2,41.2,41.11,41.12,13615.0,31.9346,31.9346,31.8648,31.8726,13615.0
2019-09-19 12:30:00,41.11,41.18,41.11,41.18,10533.0,31.8648,31.9191,31.8648,31.9191,10533.0
2019-09-19 12:35:00,41.18,41.21,41.18,41.2,7313.0,31.9191,31.9423,31.9191,31.9346,7313.0
2019-09-19 12:40:00,41.21,41.23,41.2,41.21,8098.0,31.9423,31.9578,31.9346,31.9423,8098.0
2019-09-19 12:45:00,41.21,41.23,41.19,41.19,9145.0,31.9423,31.9578,31.9268,31.9268,9145.0
2019-09-19 12:50:00,41.2,41.21,41.18,41.19,4608.0,31.9346,31.9423,31.9191,31.9268,4608.0
2019-09-19 12:55:00,41.19,41.2,41.15,41.17,7179.0,31.9268,31.9346,31.8958,31.9113,7179.0
2019-09-19 13:00:00,41.16,41.19,41.14,41.17,9271.0,31.9036,31.9268,31.8881,31.9113,9271.0
2019-09-19 13:05:00,41.17,41.18,41.11,41.13,8736.0,31.9113,31.9191,31.8648,31.8803,8736.0
2019-09-19 13:10:00,41.13,41.16,41.12,41.14,6633.0,31.8803,31.9036,31.8726,31.8881,6633.0
2019-09-19 13:15:00,41.14,41.14,41.09,41.13,16191.0,31.8881,31.8881,31.8493,31.8803,16191.0
2019-09-19 13:20:00,41.12,41.14,41.1,41.12,8404.0,31.8726,31.8881,31.8571,31.8726,8404.0
2019-09-19 13:25:00,41.12,41.12,41.1,41.11,9649.0,31.8726,31.8726,31.8571,31.8648,9649.0
2019-09-19 13:30:00,41.1,41.1,41.01,41.03,17641.0,31.8571,31.8571,31.7873,31.8028,17641.0
2019-09-19 13:35:00,41.04,41.06,40.99,41.01,8656.0,31.8105,31.826,31.7718,31.7873,8656.0
2019-09-19 13:40:00,41.01,41.03,40.97,41.0,14935.0,31.7873,31.8028,31.7563,31.7795,14935.0
2019-09-19 13:45:00,41.01,41.07,41.01,41.07,6307.0,31.7873,31.8338,31.7873,31.8338,6307.0
2019-09-19 13:50:00,41.07,41.08,41.05,41.06,7254.0,31.8338,31.8416,31.8183,31.826,7254.0
2019-09-19 13:55:00,41.06,41.09,41.05,41.08,13313.0,31.826,31.8493,31.8183,31.8416,13313.0
2019-09-19 14:00:00,41.08,41.12,41.08,41.09,10301.0,31.8416,31.8726,31.8416,31.8493,10301.0
2019-09-19 14:05:00,41.09,41.09,41.04,41.05,28134.0,31.8493,31.8493,31.8105,31.8183,28134.0
2019-09-19 14:10:00,41.06,41.1,41.06,41.08,12540.0,31.826,31.8571,31.826,31.8416,12540.0
2019-09-19 14:15:00,41.08,41.11,41.05,41.08,27304.0,31.8416,31.8648,31.8183,31.8416,27304.0
2019-09-19 14:20:00,41.08,41.09,41.03,41.04,9186.0,31.8416,31.8493,31.8028,31.8105,9186.0
2019-09-19 14:25:00,41.03,41.05,41.03,41.04,12196.0,31.8028,31.8183,31.8028,31.8105,12196.0
2019-09-19 14:30:00,41.03,41.04,41.01,41.03,7587.0,31.8028,31.8105,31.7873,31.8028,7587.0
2019-09-19 14:35:00,41.02,41.04,41.02,41.03,8686.0,31.795,31.8105,31.795,31.8028,8686.0
2019-09-19 14:40:00,41.03,41.05,40.9,40.9,103315.0,31.8028,31.8183,31.702,31.702,103315.0
2019-09-19 14:45:00,40.9,40.94,40.87,40.94,12778.0,31.702,31.733,31.6788,31.733,12778.0
2019-09-19 14:50:00,40.94,40.98,40.94,40.97,9617.0,31.733,31.764,31.733,31.7563,9617.0
2019-09-19 14:55:00,40.98,40.98,40.95,40.96,10182.0,31.764,31.764,31.7408,31.7485,10182.0
2019-09-19 15:00:00,40.96,40.97,40.89,40.89,16028.0,31.7485,31.7563,31.6943,31.6943,16028.0
2019-09-19 15:05:00,40.9,40.92,40.86,40.91,16223.0,31.702,31.7175,31.671,31.7098,16223.0
2019-09-19 15:10:00,40.91,40.93,40.87,40.88,23405.0,31.7098,31.7253,31.6788,31.6865,23405.0
2019-09-19 15:15:00,40.88,40.9,40.81,40.82,30927.0,31.6865,31.702,31.6323,31.64,30927.0
2019-09-19 15:20:00,40.82,40.83,40.78,40.78,20700.0,31.64,31.6478,31.609,31.609,20700.0
2019-09-19 15:25:00,40.78,40.8,40.76,40.78,20433.0,31.609,31.6245,31.5935,31.609,20433.0
2019-09-19 15:30:00,40.77,40.8,40.73,40.74,21434.0,31.6013,31.6245,31.5703,31.578,21434.0
2019-09-19 15:35:00,40.75,40.76,40.7,40.75,41502.0,31.5858,31.5935,31.547,31.5858,41502.0
2019-09-19 15:40:00,40.74,40.76,40.73,40.76,30107.0,31.578,31.5935,31.5703,31.5935,30107.0
2019-09-19 15:45:00,40.76,40.76,40.65,40.65,71622.0,31.5935,31.5935,31.5083,31.5083,71622.0
2019-09-19 15:50:00,40.66,40.76,40.65,40.76,113912.0,31.516,31.5935,31.5083,31.5935,113912.0
2019-09-19 15:55:00,40.76,40.81,40.7,40.74,286468.0,31.5935,31.6323,31.547,31.578,286468.0
2019-09-20 09:30:00,40.8,41.31,40.8,41.31,531325.0,31.6245,32.0198,31.6245,32.0198,531325.0
2019-09-20 09:35:00,41.28,41.3,41.02,41.09,17613.0,31.9966,32.0121,31.795,31.8493,17613.0
2019-09-20 09:40:00,41.12,41.21,41.06,41.09,14721.0,31.8726,31.9423,31.826,31.8493,14721.0
2019-09-20 09:45:00,41.07,41.11,40.94,40.99,12590.0,31.8338,31.8648,31.733,31.7718,12590.0
2019-09-20 09:50:00,41.02,41.14,41.0,41.04,27829.0,31.795,31.8881,31.7795,31.8105,27829.0
2019-09-20 09:55:00,41.05,41.09,40.91,40.91,15010.0,31.8183,31.8493,31.7098,31.7098,15010.0
2019-09-20 10:00:00,40.93,41.13,40.92,41.13,17432.0,31.7253,31.8803,31.7175,31.8803,17432.0
2019-09-20 10:05:00,41.11,41.17,41.09,41.11,11242.0,31.8648,31.9113,31.8493,31.8648,11242.0
2019-09-20 10:10:00,41.11,41.12,41.06,41.06,10343.0,31.8648,31.8726,31.826,31.826,10343.0
2019-09-20 10:15:00,41.08,41.1,41.03,41.06,13375.0,31.8416,31.8571,31.8028,31.826,13375.0
2019-09-20 10:20:00,41.07,41.09,41.03,41.04,10249.0,31.8338,31.8493,31.8028,31.8105,10249.0
2019-09-20 10:25:00,41.05,41.18,41.03,41.16,22789.0,31.8183,31.9191,31.8028,31.9036,22789.0
2019-09-20 10:30:00,41.16,41.18,41.13,41.14,10722.0,31.9036,31.9191,31.8803,31.8881,10722.0
2019-09-20 10:35:00,41.14,41.2,41.12,41.13,21360.0,31.8881,31.9346,31.8726,31.8803,21360.0
2019-09-20 10:40:00,41.14,41.19,41.1,41.16,51861.0,31.8881,31.9268,31.8571,31.9036,51861.0
2019-09-20 10:45:00,41.17,41.19,41.12,41.16,30741.0,31.9113,31.9268,31.8726,31.9036,30741.0
2019-09-20 10:50:00,41.15,41.15,41.04,41.05,11708.0,31.8958,31.8958,31.8105,31.8183,11708.0
2019-09-20 10:55:00,41.04,41.06,41.02,41.04,17285.0,31.8105,31.826,31.795,31.8105,17285.0
2019-09-20 11:00:00,41.03,41.13,41.03,41.12,10385.0,31.8028,31.8803,31.8028,31.8726,10385.0
2019-09-20 11:05:00,41.15,41.19,41.11,41.19,9697.0,31.8958,31.9268,31.8648,31.9268,9697.0
2019-09-20 11:10:00,41.21,41.24,41.16,41.16,24760.0,31.9423,31.9656,31.9036,31.9036,24760.0
2019-09-20 11:15:00,41.15,41.17,41.07,41.09,11767.0,31.8958,31.9113,31.8338,31.8493,11767.0
2019-09-20 11:20:00,41.08,41.11,41.04,41.04,8615.0,31.8416,31.8648,31.8105,31.8105,8615.0
2019-09-20 11:25:00,41.04,41.12,41.04,41.1,10096.0,31.8105,31.8726,31.8105,31.8571,10096.0
2019-09-20 11:30:00,41.1,41.17,41.1,41.12,17632.0,31.8571,31.9113,31.8571,31.8726,17632.0
2019-09-20 11:35:00,41.12,41.14,41.07,41.07,11965.0,31.8726,31.8881,31.8338,31.8338,11965.0
2019-09-20 11:40:00,41.08,41.13,41.08,41.11,5303.0,31.8416,31.8803,31.8416,31.8648,5303.0
2019-09-20 11:45:00,41.1,41.18,41.08,41.18,13940.0,31.8571,31.9191,31.8416,31.9191,13940.0
2019-09-20 11:50:00,41.18,41.26,41.18,41.26,24916.0,31.9191,31.9811,31.9191,31.9811,24916.0
2019-09-20 11:55:00,41.25,41.35,41.25,41.27,41438.0,31.9733,32.0508,31.9733,31.9888,41438.0
2019-09-20 12:00:00,41.26,41.34,41.25,41.32,17971.0,31.9811,32.0431,31.9733,32.0276,17971.0
2019-09-20 12:05:00,41.32,41.41,41.31,41.36,17125.0,32.0276,32.0973,32.0198,32.0586,17125.0
2019-09-20 12:10:00,41.35,41.46,41.34,41.43,38015.0,32.0508,32.1361,32.0431,32.1128,38015.0
2019-09-20 12:15:00,41.44,41.46,41.43,41.46,13877.0,32.1206,32.1361,32.1128,32.1361,13877.0
2019-09-20 12:20:00,41.46,41.5,41.43,41.43,11342.0,32.1361,32.1671,32.1128,32.1128,11342.0
2019-09-20 12:25:00,41.43,41.44,41.38,41.42,9293.0,32.1128,32.1206,32.0741,32.1051,9293.0
2019-09-20 12:30:00,41.41,41.44,41.4,41.43,8675.0,32.0973,32.1206,32.0896,32.1128,8675.0
2019-09-20 12:35:00,41.43,41.45,41.41,41.42,9716.0,32.1128,32.1283,32.0973,32.1051,9716.0
2019-09-20 12:40:00,41.43,41.43,41.38,41.39,5692.0,32.1128,32.1128,32.0741,32.0818,5692.0
2019-09-20 12:45:00,41.39,41.4,41.31,41.31,10951.0,32.0818,32.0896,32.0198,32.0198,10951.0
2019-09-20 12:50:00,41.32,41.34,41.32,41.32,26919.0,32.0276,32.0431,32.0276,32.0276,26919.0
2019-09-20 12:55:00,41.33,41.33,41.28,41.29,10572.0,32.0353,32.0353,31.9966,32.0043,10572.0
2019-09-20 13:00:00,41.29,41.29,41.27,41.28,2817.0,32.0043,32.0043,31.9888,31.9966,2817.0
2019-09-20 13:05:00,41.27,41.27,41.21,41.21,6037.0,31.9888,31.9888,31.9423,31.9423,6037.0
2019-09-20 13:10:00,41.21,41.22,40.92,40.94,33978.0,31.9423,31.9501,31.7175,31.733,33978.0
2019-09-20 13:15:00,40.92,40.98,40.75,40.98,26375.0,31.7175,31.764,31.5858,31.764,26375.0
2019-09-20 13:20:00,40.97,40.97,40.85,40.86,15190.0,31.7563,31.7563,31.6633,31.671,15190.0
2019-09-20 13:25:00,40.86,40.89,40.84,40.88,13808.0,31.671,31.6943,31.6555,31.6865,13808.0
2019-09-20 13:30:00,40.87,40.88,40.82,40.88,26944.0,31.6788,31.6865,31.64,31.6865,26944.0
2019-09-20 13:35:00,40.89,40.92,40.88,40.91,11247.0,31.6943,31.7175,31.6865,31.7098,11247.0
2019-09-20 13:40:00,40.9,40.93,40.84,40.9,19150.0,31.702,31.7253,31.6555,31.702,19150.0
2019-09-20 13:45:00,40.9,40.93,40.8,40.8,14309.0,31.702,31.7253,31.6245,31.6245,14309.0
2019-09-20 13:50:00,40.8,40.82,40.77,40.79,16854.0,31.6245,31.64,31.6013,31.6168,16854.0
2019-09-20 13:55:00,40.8,40.84,40.79,40.84,17252.0,31.6245,31.6555,31.6168,31.6555,17252.0
2019-09-20 14:00:00,40.84,40.91,40.79,40.79,16574.0,31.6555,31.7098,31.6168,31.6168,16574.0
2019-09-20 14:05:00,40.8,40.81,40.75,40.75,13250.0,31.6245,31.6323,31.5858,31.5858,13250.0
2019-09-20 14:10:00,40.76,40.81,40.73,40.77,14000.0,31.5935,31.6323,31.5703,31.6013,14000.0
2019-09-20 14:15:00,40.76,40.81,40.75,40.78,18076.0,31.5935,31.6323,31.5858,31.609,18076.0
2019-09-20 14:20:00,40.77,40.8,40.75,40.76,8831.0,31.6013,31.6245,31.5858,31.5935,8831.0
2019-09-20 14:25:00,40.76,40.76,40.73,40.76,11300.0,31.5935,31.5935,31.5703,31.5935,11300.0
2019-09-20 14:30:00,40.76,40.76,40.74,40.76,7789.0,31.5935,31.5935,31.578,31.5935,7789.0
2019-09-20 14:35:00,40.76,40.82,40.75,40.8,25340.0,31.5935,31.64,31.5858,31.6245,25340.0
2019-09-20 14:40:00,40.79,40.81,40.75,40.77,22371.0,31.6168,31.6323,31.5858,31.6013,22371.0
2019-09-20 14:45:00,40.77,40.84,40.77,40.82,27236.0,31.6013,31.6555,31.6013,31.64,27236.0
2019-09-20 14:50:00,40.82,40.83,40.75,40.76,16039.0,31.64,31.6478,31.5858,31.5935,16039.0
2019-09-20 14:55:00,40.75,40.76,40.69,40.71,23048.0,31.5858,31.5935,31.5393,31.5548,23048.0
2019-09-20 15:00:00,40.71,40.74,40.68,40.73,14917.0,31.5548,31.578,31.5315,31.5703,14917.0
2019-09-20 15:05:00,40.73,40.74,40.71,40.72,6127.0,31.5703,31.578,31.5548,31.5625,6127.0
2019-09-20 15:10:00,40.72,40.72,40.59,40.62,36428.0,31.5625,31.5625,31.4617,31.485,36428.0
2019-09-20 15:15:00,40.62,40.63,40.57,40.57,21202.0,31.485,31.4928,31.4462,31.4462,21202.0
2019-09-20 15:20:00,40.57,40.58,40.53,40.54,16258.0,31.4462,31.454,31.4152,31.423,16258.0
2019-09-20 15:25:00,40.54,40.55,40.48,40.5,26137.0,31.423,31.4307,31.3765,31.392,26137.0
2019-09-20 15:30:00,40.49,40.5,40.43,40.46,25597.0,31.3842,31.392,31.3377,31.361,25597.0
2019-09-20 15:35:00,40.45,40.47,40.44,40.46,60013.0,31.3532,31.3687,31.3455,31.361,60013.0
2019-09-20 15:40:00,40.45,40.57,40.43,40.57,70445.0,31.3532,31.4462,31.3377,31.4462,70445.0
2019-09-20 15:45:00,40.57,40.65,40.56,40.65,81819.0,31.4462,31.5083,31.4385,31.5083,81819.0
2019-09-20 15:50:00,40.65,40.85,40.65,40.81,169047.0,31.5083,31.6633,31.5083,31.6323,169047.0
2019-09-20 15:55:00,40.81,40.82,40.67,40.7,221872.0,31.6323,31.64,31.5238,31.547,221872.0
2019-09-23 09:30:00,40.24,40.4,40.11,40.39,81840.0,31.1905,31.3145,31.0897,31.3067,81840.0
2019-09-23 09:35:00,40.4,40.67,40.4,40.63,29019.0,31.3145,31.5238,31.3145,31.4928,29019.0
2019-09-23 09:40:00,40.63,40.86,40.62,40.81,22873.0,31.4928,31.671,31.485,31.6323,22873.0
2019-09-23 09:45:00,40.83,40.87,40.77,40.85,20374.0,31.6478,31.6788,31.6013,31.6633,20374.0
2019-09-23 09:50:00,40.85,40.98,40.81,40.89,22257.0,31.6633,31.764,31.6323,31.6943,22257.0
2019-09-23 09:55:00,40.91,40.91,40.79,40.8,19002.0,31.7098,31.7098,31.6168,31.6245,19002.0
2019-09-23 10:00:00,40.79,40.81,40.69,40.76,35672.0,31.6168,31.6323,31.5393,31.5935,35672.0
2019-09-23 10:05:00,40.75,40.78,40.69,40.7,21052.0,31.5858,31.609,31.5393,31.547,21052.0
2019-09-23 10:10:00,40.69,40.79,40.68,40.7,23283.0,31.5393,31.6168,31.5315,31.547,23283.0
2019-09-23 10:15:00,40.7,40.85,40.7,40.83,13835.0,31.547,31.6633,31.547,31.6478,13835.0
2019-09-23 10:20:00,40.84,40.86,40.77,40.86,8004.0,31.6555,31.671,31.6013,31.671,8004.0
2019-09-23 10:25:00,40.84,40.86,40.81,40.85,6703.0,31.6555,31.671,31.6323,31.6633,6703.0
2019-09-23 10:30:00,40.86,40.91,40.84,40.84,15682.0,31.671,31.7098,31.6555,31.6555,15682.0
2019-09-23 10:35:00,40.85,40.91,40.84,40.86,8469.0,31.6633,31.7098,31.6555,31.671,8469.0
2019-09-23 10:40:00,40.87,40.91,40.81,40.82,10343.0,31.6788,31.7098,31.6323,31.64,10343.0
2019-09-23 10:45:00,40.82,40.86,40.82,40.86,14741.0,31.64,31.671,31.64,31.671,14741.0
2019-09-23 10:50:00,40.86,40.88,40.78,40.8,15647.0,31.671,31.6865,31.609,31.6245,15647.0
2019-09-23 10:55:00,40.8,40.91,40.77,40.89,15013.0,31.6245,31.7098,31.6013,31.6943,15013.0
2019-09-23 11:00:00,40.9,41.08,40.89,41.08,21004.0,31.702,31.8416,31.6943,31.8416,21004.0
2019-09-23 11:05:00,41.08,41.09,40.98,40.98,22549.0,31.8416,31.8493,31.764,31.764,22549.0
2019-09-23 11:10:00,40.98,41.02,40.95,40.98,11956.0,31.764,31.795,31.7408,31.764,11956.0
2019-09-23 11:15:00,40.99,41.03,40.99,41.02,11352.0,31.7718,31.8028,31.7718,31.795,11352.0
2019-09-23 11:20:00,41.04,41.08,41.01,41.05,13065.0,31.8105,31.8416,31.7873,31.8183,13065.0
2019-09-23 11:25:00,41.06,41.1,41.04,41.05,20753.0,31.826,31.8571,31.8105,31.8183,20753.0
2019-09-23 11:30:00,41.05,41.12,41.03,41.05,24343.0,31.8183,31.8726,31.8028,31.8183,24343.0
2019-09-23 11:35:00,41.05,41.14,41.03,41.12,35519.0,31.8183,31.8881,31.8028,31.8726,35519.0
2019-09-23 11:40:00,41.12,41.13,41.08,41.13,14520.0,31.8726,31.8803,31.8416,31.8803,14520.0
2019-09-23 11:45:00,41.14,41.14,41.03,41.04,16661.0,31.8881,31.8881,31.8028,31.8105,16661.0
2019-09-23 11:50:00,41.04,41.06,41.01,41.04,9523.0,31.8105,31.826,31.7873,31.8105,9523.0
2019-09-23 11:55:00,41.05,41.08,41.04,41.07,9114.0,31.8183,31.8416,31.8105,31.8338,9114.0
2019-09-23 12:00:00,41.07,41.08,41.03,41.06,15896.0,31.8338,31.8416,31.8028,31.826,15896.0
2019-09-23 12:05:00,41.06,41.09,41.05,41.08,7141.0,31.826,31.8493,31.8183,31.8416,7141.0
2019-09-23 12:10:00,41.07,41.09,41.04,41.07,10832.0,31.8338,31.8493,31.8105,31.8338,10832.0
2019-09-23 12:15:00,41.07,41.09,41.06,41.09,7191.0,31.8338,31.8493,31.826,31.8493,7191.0
2019-09-23 12:20:00,41.08,41.11,41.07,41.08,8894.0,31.8416,31.8648,31.8338,31.8416,8894.0
2019-09-23 12:25:00,41.07,41.07,41.05,41.05,9953.0,31.8338,31.8338,31.8183,31.8183,9953.0
2019-09-23 12:30:00,41.05,41.09,41.05,41.08,8043.0,31.8183,31.8493,31.8183,31.8416,8043.0
2019-09-23 12:35:00,41.09,41.12,41.09,41.11,10082.0,31.8493,31.8726,31.8493,31.8648,10082.0
2019-09-23 12:40:00,41.11,41.11,41.08,41.09,6640.0,31.8648,31.8648,31.8416,31.8493,6640.0
2019-09-23 12:45:00,41.09,41.11,41.02,41.08,81931.0,31.8493,31.8648,31.795,31.8416,81931.0
2019-09-23 12:50:00,41.08,41.15,41.07,41.13,15505.0,31.8416,31.8958,31.8338,31.8803,15505.0
2019-09-23 12:55:00,41.13,41.18,41.11,41.14,14794.0,31.8803,31.9191,31.8648,31.8881,14794.0
2019-09-23 13:00:00,41.16,41.22,41.15,41.2,15426.0,31.9036,31.9501,31.8958,31.9346,15426.0
2019-09-23 13:05:00,41.2,41.21,41.17,41.19,15661.0,31.9346,31.9423,31.9113,31.9268,15661.0
2019-09-23 13:10:00,41.18,41.2,41.17,41.18,16071.0,31.9191,31.9346,31.9113,31.9191,16071.0
2019-09-23 13:15:00,41.17,41.19,41.17,41.18,11090.0,31.9113,31.9268,31.9113,31.9191,11090.0
2019-09-23 13:20:00,41.18,41.19,41.15,41.15,10795.0,31.9191,31.9268,31.8958,31.8958,10795.0
2019-09-23 13:25:00,41.15,41.18,41.15,41.18,12950.0,31.8958,31.9191,31.8958,31.9191,12950.0
2019-09-23 13:30:00,41.18,41.2,41.16,41.18,13085.0,31.9191,31.9346,31.9036,31.9191,13085.0
2019-09-23 13:35:00,41.19,41.19,41.16,41.18,17318.0,31.9268,31.9268,31.9036,31.9191,17318.0
2019-09-23 13:40:00,41.19,41.24,41.18,41.24,18672.0,31.9268,31.9656,31.9191,31.9656,18672.0
2019-09-23 13:45:00,41.24,41.25,41.22,41.23,9209.0,31.9656,31.9733,31.9501,31.9578,9209.0
2019-09-23 13:50:00,41.24,41.33,41.24,41.31,18828.0,31.9656,32.0353,31.9656,32.0198,18828.0
2019-09-23 13:55:00,41.3,41.32,41.28,41.29,12450.0,32.0121,32.0276,31.9966,32.0043,12450.0
2019-09-23 14:00:00,41.29,41.31,41.28,41.31,7636.0,32.0043,32.0198,31.9966,32.0198,7636.0
2019-09-23 14:05:00,41.31,41.33,41.29,41.31,14383.0,32.0198,32.0353,32.0043,32.0198,14383.0
2019-09-23 14:10:00,41.31,41.33,41.3,41.33,10158.0,32.0198,32.0353,32.0121,32.0353,10158.0
2019-09-23 14:15:00,41.33,41.34,41.3,41.3,6574.0,32.0353,32.0431,32.0121,32.0121,6574.0
2019-09-23 14:20:00,41.3,41.32,41.29,41.32,8693.0,32.0121,32.0276,32.0043,32.0276,8693.0
2019-09-23 14:25:00,41.31,41.33,41.3,41.32,12929.0,32.0198,32.0353,32.0121,32.0276,12929.0
2019-09-23 14:30:00,41.32,41.32,41.26,41.26,7901.0,32.0276,32.0276,31.9811,31.9811,7901.0
2019-09-23 14:35:00,41.27,41.27,41.19,41.19,9670.0,31.9888,31.9888,31.9268,31.9268,9670.0
2019-09-23 14:40:00,41.19,41.22,41.18,41.21,19387.0,31.9268,31.9501,31.9191,31.9423,19387.0
2019-09-23 14:45:00,41.22,41.22,41.16,41.17,12834.0,31.9501,31.9501,31.9036,31.9113,12834.0
2019-09-23 14:50:00,41.17,41.17,41.1,41.13,13204.0,31.9113,31.9113,31.8571,31.8803,13204.0
2019-09-23 14:55:00,41.13,41.16,41.11,41.14,12769.0,31.8803,31.9036,31.8648,31.8881,12769.0
2019-09-23 15:00:00,41.13,41.19,41.13,41.19,13170.0,31.8803,31.9268,31.8803,31.9268,13170.0
2019-09-23 15:05:00,41.19,41.25,41.18,41.22,13639.0,31.9268,31.9733,31.9191,31.9501,13639.0
2019-09-23 15:10:00,41.22,41.23,41.18,41.2,11016.0,31.9501,31.9578,31.9191,31.9346,11016.0
2019-09-23 15:15:00,41.19,41.22,41.19,41.21,11001.0,31.9268,31.9501,31.9268,31.9423,11001.0
2019-09-23 15:20:00,41.22,41.22,41.17,41.2,18557.0,31.9501,31.9501,31.9113,31.9346,18557.0
2019-09-23 15:25:00,41.2,41.21,41.18,41.19,21303.0,31.9346,31.9423,31.9191,31.9268,21303.0
2019-09-23 15:30:00,41.19,41.2,41.14,41.18,49583.0,31.9268,31.9346,31.8881,31.9191,49583.0
2019-09-23 15:35:00,41.18,41.18,41.1,41.11,30106.0,31.9191,31.9191,31.8571,31.8648,30106.0
2019-09-23 15:40:00,41.11,41.12,40.97,40.98,43326.0,31.8648,31.8726,31.7563,31.764,43326.0
2019-09-23 15:45:00,41.0,41.02,40.95,40.97,73194.0,31.7795,31.795,31.7408,31.7563,73194.0
2019-09-23 15:50:00,40.97,41.01,40.89,40.9,98661.0,31.7563,31.7873,31.6943,31.702,98661.0
2019-09-23 15:55:00,40.9,41.1,40.88,41.08,415205.0,31.702,31.8571,31.6865,31.8416,415205.0
2019-09-24 09:30:00,41.34,41.35,41.13,41.35,50209.0,32.0431,32.0508,31.8803,32.0508,50209.0
2019-09-24 09:35:00,41.36,41.47,41.3,41.38,40698.0,32.0586,32.1438,32.0121,32.0741,40698.0
2019-09-24 09:40:00,41.38,41.49,41.25,41.29,23072.0,32.0741,32.1593,31.9733,32.0043,23072.0
2019-09-24 09:45:00,41.29,41.32,41.2,41.25,30219.0,32.0043,32.0276,31.9346,31.9733,30219.0
2019-09-24 09:50:00,41.26,41.4,41.26,41.33,22918.0,31.9811,32.0896,31.9811,32.0353,22918.0
2019-09-24 09:55:00,41.33,41.41,41.32,41.38,23862.0,32.0353,32.0973,32.0276,32.0741,23862.0
2019-09-24 10:00:00,41.38,41.39,41.2,41.26,29289.0,32.0741,32.0818,31.9346,31.9811,29289.0
2019-09-24 10:05:00,41.26,41.33,41.21,41.32,22476.0,31.9811,32.0353,31.9423,32.0276,22476.0
2019-09-24 10:10:00,41.32,41.34,41.16,41.21,27686.0,32.0276,32.0431,31.9036,31.9423,27686.0
2019-09-24 10:15:00,41.21,41.23,41.08,41.2,30226.0,31.9423,31.9578,31.8416,31.9346,30226.0
2019-09-24 10:20:00,41.2,41.2,41.1,41.11,31440.0,31.9346,31.9346,31.8571,31.8648,31440.0
2019-09-24 10:25:00,41.11,41.21,41.1,41.16,31040.0,31.8648,31.9423,31.8571,31.9036,31040.0
2019-09-24 10:30:00,41.15,41.33,41.14,41.31,23877.0,31.8958,32.0353,31.8881,32.0198,23877.0
2019-09-24 10:35:00,41.32,41.32,41.22,41.23,23823.0,32.0276,32.0276,31.9501,31.9578,23823.0
2019-09-24 10:40:00,41.23,41.23,41.09,41.1,19096.0,31.9578,31.9578,31.8493,31.8571,19096.0
2019-09-24 10:45:00,41.1,41.11,41.04,41.1,27108.0,31.8571,31.8648,31.8105,31.8571,27108.0
2019-09-24 10:50:00,41.1,41.13,41.05,41.06,61928.0,31.8571,31.8803,31.8183,31.826,61928.0
2019-09-24 10:55:00,41.06,41.11,41.05,41.07,19255.0,31.826,31.8648,31.8183,31.8338,19255.0
2019-09-24 11:00:00,41.07,41.1,41.0,41.01,60029.0,31.8338,31.8571,31.7795,31.7873,60029.0
2019-09-24 11:05:00,41.01,41.04,40.98,41.01,22368.0,31.7873,31.8105,31.764,31.7873,22368.0
2019-09-24 11:10:00,41.0,41.01,40.96,40.98,26852.0,31.7795,31.7873,31.7485,31.764,26852.0
2019-09-24 11:15:00,40.97,40.99,40.93,40.99,37007.0,31.7563,31.7718,31.7253,31.7718,37007.0
2019-09-24 11:20:00,40.98,40.99,40.91,40.91,43193.0,31.764,31.7718,31.7098,31.7098,43193.0
2019-09-24 11:25:00,40.91,40.92,40.83,40.86,57997.0,31.7098,31.7175,31.6478,31.671,57997.0
2019-09-24 11:30:00,40.86,40.91,40.82,40.89,55590.0,31.671,31.7098,31.64,31.6943,55590.0
2019-09-24 11:35:00,40.89,40.89,40.76,40.79,34766.0,31.6943,31.6943,31.5935,31.6168,34766.0
2019-09-24 11:40:00,40.79,40.83,40.72,40.74,16992.0,31.6168,31.6478,31.5625,31.578,16992.0
2019-09-24 11:45:00,40.74,40.86,40.74,40.84,26279.0,31.578,31.671,31.578,31.6555,26279.0
2019-09-24 11:50:00,40.83,40.85,40.76,40.77,18340.0,31.6478,31.6633,31.5935,31.6013,18340.0
2019-09-24 11:55:00,40.77,40.83,40.77,40.79,17731.0,31.6013,31.6478,31.6013,31.6168,17731.0
2019-09-24 12:00:00,40.79,40.86,40.78,40.84,12114.0,31.6168,31.671,31.609,31.6555,12114.0
2019-09-24 12:05:00,40.84,40.95,40.84,40.95,14180.0,31.6555,31.7408,31.6555,31.7408,14180.0
2019-09-24 12:10:00,40.95,40.96,40.9,40.93,44242.0,31.7408,31.7485,31.702,31.7253,44242.0
2019-09-24 12:15:00,40.93,40.97,40.89,40.9,13707.0,31.7253,31.7563,31.6943,31.702,13707.0
2019-09-24 12:20:00,40.89,40.9,40.76,40.81,27448.0,31.6943,31.702,31.5935,31.6323,27448.0
2019-09-24 12:25:00,40.81,40.89,40.8,40.89,20921.0,31.6323,31.6943,31.6245,31.6943,20921.0
2019-09-24 12:30:00,40.89,40.91,40.84,40.91,20354.0,31.6943,31.7098,31.6555,31.7098,20354.0
2019-09-24 12:35:00,40.92,40.92,40.76,40.77,29844.0,31.7175,31.7175,31.5935,31.6013,29844.0
2019-09-24 12:40:00,40.77,40.79,40.69,40.72,33692.0,31.6013,31.6168,31.5393,31.5625,33692.0
2019-09-24 12:45:00,40.72,40.81,40.69,40.81,17498.0,31.5625,31.6323,31.5393,31.6323,17498.0
2019-09-24 12:50:00,40.8,40.8,40.72,40.74,32198.0,31.6245,31.6245,31.5625,31.578,32198.0
2019-09-24 12:55:00,40.74,40.75,40.67,40.67,41626.0,31.578,31.5858,31.5238,31.5238,41626.0
2019-09-24 13:00:00,40.68,40.75,40.67,40.72,84533.0,31.5315,31.5858,31.5238,31.5625,84533.0
2019-09-24 13:05:00,40.72,40.73,40.6,40.61,81174.0,31.5625,31.5703,31.4695,31.4772,81174.0
2019-09-24 13:10:00,40.61,40.63,40.57,40.57,64406.0,31.4772,31.4928,31.4462,31.4462,64406.0
2019-09-24 13:15:00,40.56,40.63,40.56,40.61,27196.0,31.4385,31.4928,31.4385,31.4772,27196.0
2019-09-24 13:20:00,40.61,40.63,40.59,40.6,33400.0,31.4772,31.4928,31.4617,31.4695,33400.0
2019-09-24 13:25:00,40.59,40.63,40.5,40.5,27566.0,31.4617,31.4928,31.392,31.392,27566.0
2019-09-24 13:30:00,40.5,40.6,40.49,40.59,42629.0,31.392,31.4695,31.3842,31.4617,42629.0
2019-09-24 13:35:00,40.59,40.63,40.58,40.61,29961.0,31.4617,31.4928,31.454,31.4772,29961.0
2019-09-24 13:40:00,40.61,40.65,40.6,40.64,12894.0,31.4772,31.5083,31.4695,31.5005,12894.0
2019-09-24 13:45:00,40.64,40.66,40.62,40.65,20824.0,31.5005,31.516,31.485,31.5083,20824.0
2019-09-24 13:50:00,40.65,40.66,40.61,40.61,26398.0,31.5083,31.516,31.4772,31.4772,26398.0
2019-09-24 13:55:00,40.62,40.62,40.54,40.55,74207.0,31.485,31.485,31.423,31.4307,74207.0
2019-09-24 14:00:00,40.55,40.55,40.48,40.5,78071.0,31.4307,31.4307,31.3765,31.392,78071.0
2019-09-24 14:05:00,40.5,40.52,40.44,40.45,26007.0,31.392,31.4075,31.3455,31.3532,26007.0
2019-09-24 14:10:00,40.44,40.71,40.43,40.62,137108.0,31.3455,31.5548,31.3377,31.485,137108.0
2019-09-24 14:15:00,40.61,40.67,40.59,40.65,36334.0,31.4772,31.5238,31.4617,31.5083,36334.0
2019-09-24 14:20:00,40.65,40.65,40.54,40.54,22447.0,31.5083,31.5083,31.423,31.423,22447.0
2019-09-24 14:25:00,40.54,40.57,40.53,40.55,17541.0,31.423,31.4462,31.4152,31.4307,17541.0
2019-09-24 14:30:00,40.55,40.56,40.51,40.52,37794.0,31.4307,31.4385,31.3997,31.4075,37794.0
2019-09-24 14:35:00,40.52,40.6,40.43,40.47,45003.0,31.4075,31.4695,31.3377,31.3687,45003.0
2019-09-24 14:40:00,40.48,40.5,40.39,40.41,22496.0,31.3765,31.392,31.3067,31.3222,22496.0
2019-09-24 14:45:00,40.42,40.43,40.39,40.41,27382.0,31.33,31.3377,31.3067,31.3222,27382.0
2019-09-24 14:50:00,40.4,40.45,40.38,40.41,51968.0,31.3145,31.3532,31.299,31.3222,51968.0
2019-09-24 14:55:00,40.41,40.48,40.41,40.46,38087.0,31.3222,31.3765,31.3222,31.361,38087.0
2019-09-24 15:00:00,40.47,40.56,40.43,40.55,14132.0,31.3687,31.4385,31.3377,31.4307,14132.0
2019-09-24 15:05:00,40.55,40.59,40.51,40.58,121645.0,31.4307,31.4617,31.3997,31.454,121645.0
2019-09-24 15:10:00,40.57,40.68,40.57,40.68,13596.0,31.4462,31.5315,31.4462,31.5315,13596.0
2019-09-24 15:15:00,40.68,40.69,40.59,40.61,16475.0,31.5315,31.5393,31.4617,31.4772,16475.0
2019-09-24 15:20:00,40.6,40.6,40.51,40.52,20325.0,31.4695,31.4695,31.3997,31.4075,20325.0
2019-09-24 15:25:00,40.52,40.53,40.48,40.48,41796.0,31.4075,31.4152,31.3765,31.3765,41796.0
2019-09-24 15:30:00,40.49,40.51,40.44,40.46,33935.0,31.3842,31.3997,31.3455,31.361,33935.0
2019-09-24 15:35:00,40.47,40.52,40.45,40.51,58300.0,31.3687,31.4075,31.3532,31.3997,58300.0
2019-09-24 15:40:00,40.51,40.53,40.47,40.48,85488.0,31.3997,31.4152,31.3687,31.3765,85488.0
2019-09-24 15:45:00,40.48,40.62,40.47,40.62,90011.0,31.3765,31.485,31.3687,31.485,90011.0
2019-09-24 15:50:00,40.62,40.67,40.57,40.65,200135.0,31.485,31.5238,31.4462,31.5083,200135.0
2019-09-24 15:55:00,40.65,40.73,40.61,40.68,391204.0,31.5083,31.5703,31.4772,31.5315,391204.0
2019-09-25 09:30:00,40.77,41.0,40.77,40.91,39048.0,31.6013,31.7795,31.6013,31.7098,39048.0
2019-09-25 09:35:00,40.91,41.14,40.88,41.05,11039.0,31.7098,31.8881,31.6865,31.8183,11039.0
2019-09-25 09:40:00,41.05,41.05,40.87,40.89,11331.0,31.8183,31.8183,31.6788,31.6943,11331.0
2019-09-25 09:45:00,40.9,40.92,40.86,40.9,9328.0,31.702,31.7175,31.671,31.702,9328.0
2019-09-25 09:50:00,40.91,40.93,40.73,40.73,16366.0,31.7098,31.7253,31.5703,31.5703,16366.0
2019-09-25 09:55:00,40.73,40.85,40.73,40.85,17610.0,31.5703,31.6633,31.5703,31.6633,17610.0
2019-09-25 10:00:00,40.85,40.89,40.74,40.87,18871.0,31.6633,31.6943,31.578,31.6788,18871.0
2019-09-25 10:05:00,40.86,40.97,40.81,40.91,11308.0,31.671,31.7563,31.6323,31.7098,11308.0
2019-09-25 10:10:00,40.91,40.98,40.84,40.88,25318.0,31.7098,31.764,31.6555,31.6865,25318.0
2019-09-25 10:15:00,40.89,40.94,40.82,40.89,28183.0,31.6943,31.733,31.64,31.6943,28183.0
2019-09-25 10:20:00,40.89,40.97,40.84,40.85,35720.0,31.6943,31.7563,31.6555,31.6633,35720.0
2019-09-25 10:25:00,40.84,40.9,40.81,40.89,33172.0,31.6555,31.702,31.6323,31.6943,33172.0
2019-09-25 10:30:00,40.89,41.03,40.86,41.03,38780.0,31.6943,31.8028,31.671,31.8028,38780.0
2019-09-25 10:35:00,41.02,41.04,40.91,40.92,30117.0,31.795,31.8105,31.7098,31.7175,30117.0
2019-09-25 10:40:00,40.91,40.94,40.88,40.93,34633.0,31.7098,31.733,31.6865,31.7253,34633.0
2019-09-25 10:45:00,40.92,41.07,40.92,41.05,57130.0,31.7175,31.8338,31.7175,31.8183,57130.0
2019-09-25 10:50:00,41.05,41.25,41.01,41.22,28591.0,31.8183,31.9733,31.7873,31.9501,28591.0
2019-09-25 10:55:00,41.21,41.28,41.18,41.26,16540.0,31.9423,31.9966,31.9191,31.9811,16540.0
2019-09-25 11:00:00,41.26,41.32,41.23,41.29,18047.0,31.9811,32.0276,31.9578,32.0043,18047.0
2019-09-25 11:05:00,41.3,41.37,41.29,41.37,19539.0,32.0121,32.0663,32.0043,32.0663,19539.0
2019-09-25 11:10:00,41.36,41.42,41.33,41.39,30989.0,32.0586,32.1051,32.0353,32.0818,30989.0
2019-09-25 11:15:00,41.41,41.44,41.38,41.43,34610.0,32.0973,32.1206,32.0741,32.1128,34610.0
2019-09-25 11:20:00,41.43,41.44,41.38,41.39,45641.0,32.1128,32.1206,32.0741,32.0818,45641.0
2019-09-25 11:25:00,41.38,41.4,41.37,41.38,16683.0,32.0741,32.0896,32.0663,32.0741,16683.0
2019-09-25 11:30:00,41.38,41.42,41.35,41.41,9513.0,32.0741,32.1051,32.0508,32.0973,9513.0
2019-09-25 11:35:00,41.42,41.43,41.36,41.4,25166.0,32.1051,32.1128,32.0586,32.0896,25166.0
2019-09-25 11:40:00,41.39,41.45,41.39,41.41,12849.0,32.0818,32.1283,32.0818,32.0973,12849.0
2019-09-25 11:45:00,41.4,41.42,41.38,41.39,9136.0,32.0896,32.1051,32.0741,32.0818,9136.0
2019-09-25 11:50:00,41.38,41.4,41.35,41.37,25527.0,32.0741,32.0896,32.0508,32.0663,25527.0
2019-09-25 11:55:00,41.38,41.4,41.35,41.38,10278.0,32.0741,32.0896,32.0508,32.0741,10278.0
2019-09-25 12:00:00,41.38,41.39,41.33,41.35,19604.0,32.0741,32.0818,32.0353,32.0508,19604.0
2019-09-25 12:05:00,41.35,41.37,41.25,41.27,31878.0,32.0508,32.0663,31.9733,31.9888,31878.0
2019-09-25 12:10:00,41.26,41.27,41.12,41.16,40991.0,31.9811,31.9888,31.8726,31.9036,40991.0
2019-09-25 12:15:00,41.16,41.24,41.15,41.21,12770.0,31.9036,31.9656,31.8958,31.9423,12770.0
2019-09-25 12:20:00,41.22,41.24,41.15,41.21,25036.0,31.9501,31.9656,31.8958,31.9423,25036.0
2019-09-25 12:25:00,41.2,41.24,41.17,41.22,12273.0,31.9346,31.9656,31.9113,31.9501,12273.0
2019-09-25 12:30:00,41.22,41.25,41.2,41.23,10322.0,31.9501,31.9733,31.9346,31.9578,10322.0
2019-09-25 12:35:00,41.23,41.24,41.18,41.18,14096.0,31.9578,31.9656,31.9191,31.9191,14096.0
2019-09-25 12:40:00,41.17,41.17,41.14,41.16,15376.0,31.9113,31.9113,31.8881,31.9036,15376.0
2019-09-25 12:45:00,41.16,41.16,41.09,41.11,13805.0,31.9036,31.9036,31.8493,31.8648,13805.0
2019-09-25 12:50:00,41.12,41.23,41.1,41.21,12372.0,31.8726,31.9578,31.8571,31.9423,12372.0
2019-09-25 12:55:00,41.23,41.27,41.19,41.24,17916.0,31.9578,31.9888,31.9268,31.9656,17916.0
2019-09-25 13:00:00,41.24,41.26,41.19,41.19,8700.0,31.9656,31.9811,31.9268,31.9268,8700.0
2019-09-25 13:05:00,41.19,41.19,41.15,41.19,12352.0,31.9268,31.9268,31.8958,31.9268,12352.0
2019-09-25 13:10:00,41.18,41.2,41.17,41.19,7544.0,31.9191,31.9346,31.9113,31.9268,7544.0
2019-09-25 13:15:00,41.18,41.18,41.13,41.15,8531.0,31.9191,31.9191,31.8803,31.8958,8531.0
2019-09-25 13:20:00,41.14,41.2,41.13,41.17,5931.0,31.8881,31.9346,31.8803,31.9113,5931.0
2019-09-25 13:25:00,41.18,41.19,41.16,41.17,5468.0,31.9191,31.9268,31.9036,31.9113,5468.0
2019-09-25 13:30:00,41.18,41.18,41.13,41.14,15036.0,31.9191,31.9191,31.8803,31.8881,15036.0
2019-09-25 13:35:00,41.15,41.21,41.14,41.18,13867.0,31.8958,31.9423,31.8881,31.9191,13867.0
2019-09-25 13:40:00,41.18,41.24,41.17,41.24,8213.0,31.9191,31.9656,31.9113,31.9656,8213.0
2019-09-25 13:45:00,41.24,41.25,41.22,41.25,16008.0,31.9656,31.9733,31.9501,31.9733,16008.0
2019-09-25 13:50:00,41.24,41.3,41.22,41.29,10897.0,31.9656,32.0121,31.9501,32.0043,10897.0
2019-09-25 13:55:00,41.3,41.31,41.28,41.3,14407.0,32.0121,32.0198,31.9966,32.0121,14407.0
2019-09-25 14:00:00,41.3,41.35,41.3,41.33,17724.0,32.0121,32.0508,32.0121,32.0353,17724.0
2019-09-25 14:05:00,41.34,41.34,41.32,41.33,6916.0,32.0431,32.0431,32.0276,32.0353,6916.0
2019-09-25 14:10:00,41.34,41.38,41.33,41.34,15315.0,32.0431,32.0741,32.0353,32.0431,15315.0
2019-09-25 14:15:00,41.35,41.36,41.32,41.34,10633.0,32.0508,32.0586,32.0276,32.0431,10633.0
2019-09-25 14:20:00,41.34,41.35,41.31,41.32,8322.0,32.0431,32.0508,32.0198,32.0276,8322.0
2019-09-25 14:25:00,41.32,41.35,41.32,41.34,5982.0,32.0276,32.0508,32.0276,32.0431,5982.0
2019-09-25 14:30:00,41.33,41.4,41.32,41.38,16190.0,32.0353,32.0896,32.0276,32.0741,16190.0
2019-09-25 14:35:00,41.38,41.4,41.37,41.37,11266.0,32.0741,32.0896,32.0663,32.0663,11266.0
2019-09-25 14:40:00,41.37,41.42,41.37,41.41,18561.0,32.0663,32.1051,32.0663,32.0973,18561.0
2019-09-25 14:45:00,41.41,41.43,41.4,41.41,11027.0,32.0973,32.1128,32.0896,32.0973,11027.0
2019-09-25 14:50:00,41.41,41.41,41.36,41.37,9064.0,32.0973,32.0973,32.0586,32.0663,9064.0
2019-09-25 14:55:00,41.37,41.4,41.36,41.37,14644.0,32.0663,32.0896,32.0586,32.0663,14644.0
2019-09-25 15:00:00,41.37,41.37,41.31,41.32,17304.0,32.0663,32.0663,32.0198,32.0276,17304.0
2019-09-25 15:05:00,41.32,41.38,41.31,41.34,38183.0,32.0276,32.0741,32.0198,32.0431,38183.0
2019-09-25 15:10:00,41.33,41.37,41.33,41.36,19842.0,32.0353,32.0663,32.0353,32.0586,19842.0
2019-09-25 15:15:00,41.36,41.36,41.31,41.35,20806.0,32.0586,32.0586,32.0198,32.0508,20806.0
2019-09-25 15:20:00,41.35,41.43,41.35,41.41,29182.0,32.0508,32.1128,32.0508,32.0973,29182.0
2019-09-25 15:25:00,41.42,41.47,41.41,41.46,25318.0,32.1051,32.1438,32.0973,32.1361,25318.0
2019-09-25 15:30:00,41.46,41.48,41.45,41.48,31311.0,32.1361,32.1516,32.1283,32.1516,31311.0
2019-09-25 15:35:00,41.48,41.48,41.44,41.44,44990.0,32.1516,32.1516,32.1206,32.1206,44990.0
2019-09-25 15:40:00,41.44,41.44,41.33,41.33,69556.0,32.1206,32.1206,32.0353,32.0353,69556.0
2019-09-25 15:45:00,41.34,41.37,41.33,41.35,72035.0,32.0431,32.0663,32.0353,32.0508,72035.0
2019-09-25 15:50:00,41.34,41.39,41.33,41.34,122056.0,32.0431,32.0818,32.0353,32.0431,122056.0
2019-09-25 15:55:00,41.33,41.39,41.3,41.36,203264.0,32.0353,32.0818,32.0121,32.0586,203264.0
2019-09-26 09:30:00,41.41,41.42,41.14,41.19,29317.0,32.0973,32.1051,31.8881,31.9268,29317.0
2019-09-26 09:35:00,41.24,41.33,41.18,41.19,12462.0,31.9656,32.0353,31.9191,31.9268,12462.0
2019-09-26 09:40:00,41.17,41.27,41.15,41.21,4694.0,31.9113,31.9888,31.8958,31.9423,4694.0
2019-09-26 09:45:00,41.19,41.19,41.05,41.08,21779.0,31.9268,31.9268,31.8183,31.8416,21779.0
2019-09-26 09:50:00,41.08,41.1,41.01,41.08,7001.0,31.8416,31.8571,31.7873,31.8416,7001.0
2019-09-26 09:55:00,41.06,41.07,41.03,41.07,8215.0,31.826,31.8338,31.8028,31.8338,8215.0
2019-09-26 10:00:00,41.08,41.13,41.01,41.1,21580.0,31.8416,31.8803,31.7873,31.8571,21580.0
2019-09-26 10:05:00,41.1,41.12,41.0,41.02,10839.0,31.8571,31.8726,31.7795,31.795,10839.0
2019-09-26 10:10:00,41.02,41.05,41.0,41.04,5186.0,31.795,31.8183,31.7795,31.8105,5186.0
2019-09-26 10:15:00,41.04,41.07,40.95,40.99,7504.0,31.8105,31.8338,31.7408,31.7718,7504.0
2019-09-26 10:20:00,40.98,40.99,40.93,40.93,5252.0,31.764,31.7718,31.7253,31.7253,5252.0
2019-09-26 10:25:00,40.91,41.0,40.89,41.0,6125.0,31.7098,31.7795,31.6943,31.7795,6125.0
2019-09-26 10:30:00,41.0,41.03,40.96,41.0,16151.0,31.7795,31.8028,31.7485,31.7795,16151.0
2019-09-26 10:35:00,41.0,41.08,40.98,41.07,11277.0,31.7795,31.8416,31.764,31.8338,11277.0
2019-09-26 10:40:00,41.09,41.1,41.05,41.07,11396.0,31.8493,31.8571,31.8183,31.8338,11396.0
2019-09-26 10:45:00,41.07,41.1,41.04,41.09,10183.0,31.8338,31.8571,31.8105,31.8493,10183.0
2019-09-26 10:50:00,41.09,41.1,41.06,41.07,8619.0,31.8493,31.8571,31.826,31.8338,8619.0
2019-09-26 10:55:00,41.07,41.08,40.96,41.02,9289.0,31.8338,31.8416,31.7485,31.795,9289.0
2019-09-26 11:00:00,41.01,41.02,40.91,40.95,5763.0,31.7873,31.795,31.7098,31.7408,5763.0
2019-09-26 11:05:00,40.94,40.99,40.93,40.96,6411.0,31.733,31.7718,31.7253,31.7485,6411.0
2019-09-26 11:10:00,40.96,41.06,40.95,41.04,10119.0,31.7485,31.826,31.7408,31.8105,10119.0
2019-09-26 11:15:00,41.04,41.08,40.93,40.96,9847.0,31.8105,31.8416,31.7253,31.7485,9847.0
2019-09-26 11:20:00,40.94,40.94,40.88,40.91,10010.0,31.733,31.733,31.6865,31.7098,10010.0
2019-09-26 11:25:00,40.9,40.95,40.89,40.95,7352.0,31.702,31.7408,31.6943,31.7408,7352.0
2019-09-26 11:30:00,40.95,40.97,40.91,40.97,14676.0,31.7408,31.7563,31.7098,31.7563,14676.0
2019-09-26 11:35:00,40.97,41.03,40.97,41.02,19429.0,31.7563,31.8028,31.7563,31.795,19429.0
2019-09-26 11:40:00,41.01,41.05,40.99,41.05,20473.0,31.7873,31.8183,31.7718,31.8183,20473.0
2019-09-26 11:45:00,41.04,41.07,41.02,41.05,12625.0,31.8105,31.8338,31.795,31.8183,12625.0
2019-09-26 11:50:00,41.07,41.11,41.05,41.05,35050.0,31.8338,31.8648,31.8183,31.8183,35050.0
2019-09-26 11:55:00,41.06,41.13,41.04,41.11,12877.0,31.826,31.8803,31.8105,31.8648,12877.0
2019-09-26 12:00:00,41.11,41.18,41.09,41.16,21443.0,31.8648,31.9191,31.8493,31.9036,21443.0
2019-09-26 12:05:00,41.16,41.21,41.15,41.19,6247.0,31.9036,31.9423,31.8958,31.9268,6247.0
2019-09-26 12:10:00,41.18,41.18,41.15,41.16,15364.0,31.9191,31.9191,31.8958,31.9036,15364.0
2019-09-26 12:15:00,41.16,41.18,41.14,41.17,4382.0,31.9036,31.9191,31.8881,31.9113,4382.0
2019-09-26 12:20:00,41.17,41.17,41.13,41.14,7844.0,31.9113,31.9113,31.8803,31.8881,7844.0
2019-09-26 12:25:00,41.13,41.19,41.12,41.18,6686.0,31.8803,31.9268,31.8726,31.9191,6686.0
2019-09-26 12:30:00,41.18,41.26,41.18,41.22,8914.0,31.9191,31.9811,31.9191,31.9501,8914.0
2019-09-26 12:35:00,41.23,41.3,41.21,41.29,14562.0,31.9578,32.0121,31.9423,32.0043,14562.0
2019-09-26 12:40:00,41.29,41.29,41.27,41.28,7346.0,32.0043,32.0043,31.9888,31.9966,7346.0
2019-09-26 12:45:00,41.27,41.28,41.21,41.21,21009.0,31.9888,31.9966,31.9423,31.9423,21009.0
2019-09-26 12:50:00,41.21,41.22,41.09,41.1,12188.0,31.9423,31.9501,31.8493,31.8571,12188.0
2019-09-26 12:55:00,41.11,41.14,41.11,41.13,4616.0,31.8648,31.8881,31.8648,31.8803,4616.0
2019-09-26 13:00:00,41.14,41.18,41.12,41.18,3533.0,31.8881,31.9191,31.8726,31.9191,3533.0
2019-09-26 13:05:00,41.18,41.18,41.16,41.17,3560.0,31.9191,31.9191,31.9036,31.9113,3560.0
2019-09-26 13:10:00,41.17,41.19,41.14,41.19,15177.0,31.9113,31.9268,31.8881,31.9268,15177.0
2019-09-26 13:15:00,41.19,41.21,41.17,41.19,5885.0,31.9268,31.9423,31.9113,31.9268,5885.0
2019-09-26 13:20:00,41.19,41.19,41.13,41.13,5854.0,31.9268,31.9268,31.8803,31.8803,5854.0
2019-09-26 13:25:00,41.13,41.13,41.1,41.11,3548.0,31.8803,31.8803,31.8571,31.8648,3548.0
2019-09-26 13:30:00,41.11,41.17,41.11,41.16,8981.0,31.8648,31.9113,31.8648,31.9036,8981.0
2019-09-26 13:35:00,41.16,41.24,41.16,41.24,8185.0,31.9036,31.9656,31.9036,31.9656,8185.0
2019-09-26 13:40:00,41.23,41.25,41.22,41.25,6045.0,31.9578,31.9733,31.9501,31.9733,6045.0
2019-09-26 13:45:00,41.24,41.29,41.24,41.27,10886.0,31.9656,32.0043,31.9656,31.9888,10886.0
2019-09-26 13:50:00,41.27,41.29,41.25,41.28,6798.0,31.9888,32.0043,31.9733,31.9966,6798.0
2019-09-26 13:55:00,41.3,41.33,41.28,41.3,4537.0,32.0121,32.0353,31.9966,32.0121,4537.0
2019-09-26 14:00:00,41.31,41.35,41.3,41.31,10674.0,32.0198,32.0508,32.0121,32.0198,10674.0
2019-09-26 14:05:00,41.31,41.39,41.29,41.38,18132.0,32.0198,32.0818,32.0043,32.0741,18132.0
2019-09-26 14:10:00,41.39,41.39,41.36,41.37,9954.0,32.0818,32.0818,32.0586,32.0663,9954.0
2019-09-26 14:15:00,41.37,41.4,41.34,41.36,9958.0,32.0663,32.0896,32.0431,32.0586,9958.0
2019-09-26 14:20:00,41.37,41.38,41.35,41.36,5875.0,32.0663,32.0741,32.0508,32.0586,5875.0
2019-09-26 14:25:00,41.36,41.36,41.33,41.33,4758.0,32.0586,32.0586,32.0353,32.0353,4758.0
2019-09-26 14:30:00,41.34,41.4,41.33,41.38,14779.0,32.0431,32.0896,32.0353,32.0741,14779.0
2019-09-26 14:35:00,41.38,41.39,41.37,41.38,7813.0,32.0741,32.0818,32.0663,32.0741,7813.0
2019-09-26 14:40:00,41.38,41.43,41.37,41.42,6365.0,32.0741,32.1128,32.0663,32.1051,6365.0
2019-09-26 14:45:00,41.42,41.43,41.4,41.42,5978.0,32.1051,32.1128,32.0896,32.1051,5978.0
2019-09-26 14:50:00,41.44,41.44,41.38,41.41,11285.0,32.1206,32.1206,32.0741,32.0973,11285.0
2019-09-26 14:55:00,41.41,41.42,41.39,41.41,13681.0,32.0973,32.1051,32.0818,32.0973,13681.0
2019-09-26 15:00:00,41.41,41.45,41.41,41.43,11549.0,32.0973,32.1283,32.0973,32.1128,11549.0
2019-09-26 15:05:00,41.41,41.43,41.39,41.43,10235.0,32.0973,32.1128,32.0818,32.1128,10235.0
2019-09-26 15:10:00,41.42,41.44,41.41,41.42,8050.0,32.1051,32.1206,32.0973,32.1051,8050.0
2019-09-26 15:15:00,41.41,41.43,41.41,41.43,10388.0,32.0973,32.1128,32.0973,32.1128,10388.0
2019-09-26 15:20:00,41.43,41.44,41.42,41.44,11078.0,32.1128,32.1206,32.1051,32.1206,11078.0
2019-09-26 15:25:00,41.43,41.52,41.43,41.46,33060.0,32.1128,32.1826,32.1128,32.1361,33060.0
2019-09-26 15:30:00,41.46,41.53,41.44,41.53,16042.0,32.1361,32.1904,32.1206,32.1904,16042.0
2019-09-26 15:35:00,41.52,41.52,41.44,41.44,22188.0,32.1826,32.1826,32.1206,32.1206,22188.0
2019-09-26 15:40:00,41.44,41.45,41.38,41.42,20434.0,32.1206,32.1283,32.0741,32.1051,20434.0
2019-09-26 15:45:00,41.41,41.42,41.39,41.41,18908.0,32.0973,32.1051,32.0818,32.0973,18908.0
2019-09-26 15:50:00,41.4,41.43,41.32,41.34,59664.0,32.0896,32.1128,32.0276,32.0431,59664.0
2019-09-26 15:55:00,41.34,41.35,41.29,41.33,101501.0,32.0431,32.0508,32.0043,32.0353,101501.0
2019-09-27 09:30:00,41.65,41.75,41.6,41.74,33873.0,32.2834,32.3609,32.2446,32.3531,33873.0
2019-09-27 09:35:00,41.73,41.79,41.66,41.69,10300.0,32.3454,32.3919,32.2911,32.3144,10300.0
2019-09-27 09:40:00,41.71,41.85,41.7,41.84,16604.0,32.3299,32.4384,32.3221,32.4306,16604.0
2019-09-27 09:45:00,41.87,41.87,41.76,41.82,9234.0,32.4539,32.4539,32.3686,32.4151,9234.0
2019-09-27 09:50:00,41.8,41.83,41.57,41.57,43887.0,32.3996,32.4229,32.2214,32.2214,43887.0
2019-09-27 09:55:00,41.58,41.66,41.43,41.66,21000.0,32.2291,32.2911,32.1128,32.2911,21000.0
2019-09-27 10:00:00,41.6,41.6,41.4,41.41,12483.0,32.2446,32.2446,32.0896,32.0973,12483.0
2019-09-27 10:05:00,41.43,41.49,41.39,41.48,12541.0,32.1128,32.1593,32.0818,32.1516,12541.0
2019-09-27 10:10:00,41.49,41.57,41.47,41.53,8881.0,32.1593,32.2214,32.1438,32.1904,8881.0
2019-09-27 10:15:00,41.51,41.63,41.49,41.59,8526.0,32.1748,32.2679,32.1593,32.2369,8526.0
2019-09-27 10:20:00,41.59,41.61,41.54,41.58,16153.0,32.2369,32.2524,32.1981,32.2291,16153.0
2019-09-27 10:25:00,41.57,41.6,41.52,41.57,10467.0,32.2214,32.2446,32.1826,32.2214,10467.0
2019-09-27 10:30:00,41.59,41.6,41.55,41.58,6711.0,32.2369,32.2446,32.2059,32.2291,6711.0
2019-09-27 10:35:00,41.58,41.69,41.57,41.65,7576.0,32.2291,32.3144,32.2214,32.2834,7576.0
2019-09-27 10:40:00,41.64,41.73,41.64,41.69,15166.0,32.2756,32.3454,32.2756,32.3144,15166.0
2019-09-27 10:45:00,41.69,41.75,41.67,41.74,15325.0,32.3144,32.3609,32.2989,32.3531,15325.0
2019-09-27 10:50:00,41.75,41.77,41.73,41.75,13051.0,32.3609,32.3764,32.3454,32.3609,13051.0
2019-09-27 10:55:00,41.73,41.84,41.7,41.8,20999.0,32.3454,32.4306,32.3221,32.3996,20999.0
2019-09-27 11:00:00,41.8,41.82,41.77,41.78,8040.0,32.3996,32.4151,32.3764,32.3841,8040.0
2019-09-27 11:05:00,41.77,41.81,41.77,41.8,11183.0,32.3764,32.4074,32.3764,32.3996,11183.0
2019-09-27 11:10:00,41.8,41.82,41.77,41.77,8940.0,32.3996,32.4151,32.3764,32.3764,8940.0
2019-09-27 11:15:00,41.78,41.78,41.71,41.71,12244.0,32.3841,32.3841,32.3299,32.3299,12244.0
2019-09-27 11:20:00,41.7,41.75,41.68,41.73,12687.0,32.3221,32.3609,32.3066,32.3454,12687.0
2019-09-27 11:25:00,41.72,41.79,41.71,41.74,32840.0,32.3376,32.3919,32.3299,32.3531,32840.0
2019-09-27 11:30:00,41.74,41.83,41.74,41.82,12957.0,32.3531,32.4229,32.3531,32.4151,12957.0
2019-09-27 11:35:00,41.83,41.83,41.36,41.48,25555.0,32.4229,32.4229,32.0586,32.1516,25555.0
2019-09-27 11:40:00,41.48,41.65,41.46,41.56,14893.0,32.1516,32.2834,32.1361,32.2136,14893.0
2019-09-27 11:45:00,41.56,41.66,41.54,41.65,6546.0,32.2136,32.2911,32.1981,32.2834,6546.0
2019-09-27 11:50:00,41.63,41.64,41.56,41.56,8072.0,32.2679,32.2756,32.2136,32.2136,8072.0
2019-09-27 11:55:00,41.59,41.74,41.58,41.67,10300.0,32.2369,32.3531,32.2291,32.2989,10300.0
2019-09-27 12:00:00,41.68,41.68,41.57,41.58,4707.0,32.3066,32.3066,32.2214,32.2291,4707.0
2019-09-27 12:05:00,41.59,41.62,41.55,41.6,5999.0,32.2369,32.2601,32.2059,32.2446,5999.0
2019-09-27 12:10:00,41.62,41.66,41.59,41.63,3471.0,32.2601,32.2911,32.2369,32.2679,3471.0
2019-09-27 12:15:00,41.64,41.64,41.51,41.51,5996.0,32.2756,32.2756,32.1748,32.1748,5996.0
2019-09-27 12:20:00,41.52,41.57,41.51,41.57,1972.0,32.1826,32.2214,32.1748,32.2214,1972.0
2019-09-27 12:25:00,41.56,41.59,41.53,41.58,3948.0,32.2136,32.2369,32.1904,32.2291,3948.0
2019-09-27 12:30:00,41.56,41.57,41.52,41.53,7846.0,32.2136,32.2214,32.1826,32.1904,7846.0
2019-09-27 12:35:00,41.53,41.55,41.51,41.52,6469.0,32.1904,32.2059,32.1748,32.1826,6469.0
2019-09-27 12:40:00,41.53,41.57,41.53,41.54,8228.0,32.1904,32.2214,32.1904,32.1981,8228.0
2019-09-27 12:45:00,41.53,41.54,41.44,41.44,5608.0,32.1904,32.1981,32.1206,32.1206,5608.0
2019-09-27 12:50:00,41.46,41.47,41.41,41.41,7457.0,32.1361,32.1438,32.0973,32.0973,7457.0
2019-09-27 12:55:00,41.42,41.45,41.33,41.33,7305.0,32.1051,32.1283,32.0353,32.0353,7305.0
2019-09-27 13:00:00,41.32,41.38,41.3,41.37,5620.0,32.0276,32.0741,32.0121,32.0663,5620.0
2019-09-27 13:05:00,41.36,41.49,41.36,41.47,9206.0,32.0586,32.1593,32.0586,32.1438,9206.0
2019-09-27 13:10:00,41.46,41.47,41.44,41.45,5635.0,32.1361,32.1438,32.1206,32.1283,5635.0
2019-09-27 13:15:00,41.44,41.46,41.41,41.44,6235.0,32.1206,32.1361,32.0973,32.1206,6235.0
2019-09-27 13:20:00,41.46,41.47,41.42,41.44,5573.0,32.1361,32.1438,32.1051,32.1206,5573.0
2019-09-27 13:25:00,41.45,41.53,41.43,41.52,8150.0,32.1283,32.1904,32.1128,32.1826,8150.0
2019-09-27 13:30:00,41.51,41.52,41.44,41.47,8840.0,32.1748,32.1826,32.1206,32.1438,8840.0
2019-09-27 13:35:00,41.48,41.48,41.4,41.44,6254.0,32.1516,32.1516,32.0896,32.1206,6254.0
2019-09-27 13:40:00,41.45,41.49,41.45,41.47,4280.0,32.1283,32.1593,32.1283,32.1438,4280.0
2019-09-27 13:45:00,41.46,41.46,41.38,41.39,8066.0,32.1361,32.1361,32.0741,32.0818,8066.0
2019-09-27 13:50:00,41.39,41.46,41.36,41.46,13084.0,32.0818,32.1361,32.0586,32.1361,13084.0
2019-09-27 13:55:00,41.45,41.5,41.45,41.5,6765.0,32.1283,32.1671,32.1283,32.1671,6765.0
2019-09-27 14:00:00,41.51,41.52,41.45,41.48,9082.0,32.1748,32.1826,32.1283,32.1516,9082.0
2019-09-27 14:05:00,41.47,41.48,41.44,41.45,6155.0,32.1438,32.1516,32.1206,32.1283,6155.0
2019-09-27 14:10:00,41.45,41.47,41.44,41.47,5074.0,32.1283,32.1438,32.1206,32.1438,5074.0
2019-09-27 14:15:00,41.47,41.5,41.45,41.49,2855.0,32.1438,32.1671,32.1283,32.1593,2855.0
2019-09-27 14:20:00,41.49,41.53,41.47,41.47,7664.0,32.1593,32.1904,32.1438,32.1438,7664.0
2019-09-27 14:25:00,41.48,41.52,41.45,41.47,22290.0,32.1516,32.1826,32.1283,32.1438,22290.0
2019-09-27 14:30:00,41.46,41.5,41.45,41.46,6884.0,32.1361,32.1671,32.1283,32.1361,6884.0
2019-09-27 14:35:00,41.46,41.48,41.42,41.44,11310.0,32.1361,32.1516,32.1051,32.1206,11310.0
2019-09-27 14:40:00,41.44,41.48,41.44,41.45,3494.0,32.1206,32.1516,32.1206,32.1283,3494.0
2019-09-27 14:45:00,41.46,41.48,41.43,41.44,8431.0,32.1361,32.1516,32.1128,32.1206,8431.0
2019-09-27 14:50:00,41.44,41.44,41.39,41.41,13087.0,32.1206,32.1206,32.0818,32.0973,13087.0
2019-09-27 14:55:00,41.41,41.43,41.36,41.39,29198.0,32.0973,32.1128,32.0586,32.0818,29198.0
2019-09-27 15:00:00,41.4,41.41,41.36,41.38,24275.0,32.0896,32.0973,32.0586,32.0741,24275.0
2019-09-27 15:05:00,41.37,41.39,41.35,41.36,18794.0,32.0663,32.0818,32.0508,32.0586,18794.0
2019-09-27 15:10:00,41.37,41.39,41.36,41.38,37697.0,32.0663,32.0818,32.0586,32.0741,37697.0
2019-09-27 15:15:00,41.38,41.47,41.37,41.46,25098.0,32.0741,32.1438,32.0663,32.1361,25098.0
2019-09-27 15:20:00,41.45,41.52,41.45,41.52,13743.0,32.1283,32.1826,32.1283,32.1826,13743.0
2019-09-27 15:25:00,41.51,41.54,41.48,41.52,25860.0,32.1748,32.1981,32.1516,32.1826,25860.0
2019-09-27 15:30:00,41.51,41.59,41.48,41.58,29250.0,32.1748,32.2369,32.1516,32.2291,29250.0
2019-09-27 15:35:00,41.58,41.6,41.53,41.57,29531.0,32.2291,32.2446,32.1904,32.2214,29531.0
2019-09-27 15:40:00,41.56,41.6,41.53,41.57,26629.0,32.2136,32.2446,32.1904,32.2214,26629.0
2019-09-27 15:45:00,41.57,41.6,41.56,41.56,38791.0,32.2214,32.2446,32.2136,32.2136,38791.0
2019-09-27 15:50:00,41.57,41.67,41.56,41.65,68075.0,32.2214,32.2989,32.2136,32.2834,68075.0
2019-09-27 15:55:00,41.65,41.68,41.56,41.67,137872.0,32.2834,32.3066,32.2136,32.2989,137872.0
2019-09-30 09:30:00,41.68,41.85,41.66,41.75,29786.0,32.3066,32.4384,32.2911,32.3609,29786.0
2019-09-30 09:35:00,41.76,41.89,41.67,41.78,13895.0,32.3686,32.4694,32.2989,32.3841,13895.0
2019-09-30 09:40:00,41.78,41.84,41.75,41.77,6777.0,32.3841,32.4306,32.3609,32.3764,6777.0
2019-09-30 09:45:00,41.79,41.83,41.73,41.76,15406.0,32.3919,32.4229,32.3454,32.3686,15406.0
2019-09-30 09:50:00,41.76,41.76,41.63,41.65,14000.0,32.3686,32.3686,32.2679,32.2834,14000.0
2019-09-30 09:55:00,41.65,41.78,41.64,41.76,9566.0,32.2834,32.3841,32.2756,32.3686,9566.0
2019-09-30 10:00:00,41.75,41.77,41.65,41.67,28236.0,32.3609,32.3764,32.2834,32.2989,28236.0
2019-09-30 10:05:00,41.66,41.71,41.62,41.71,22397.0,32.2911,32.3299,32.2601,32.3299,22397.0
2019-09-30 10:10:00,41.72,41.83,41.7,41.71,55412.0,32.3376,32.4229,32.3221,32.3299,55412.0
2019-09-30 10:15:00,41.72,41.84,41.72,41.77,15656.0,32.3376,32.4306,32.3376,32.3764,15656.0
2019-09-30 10:20:00,41.77,41.78,41.68,41.68,13027.0,32.3764,32.3841,32.3066,32.3066,13027.0
2019-09-30 10:25:00,41.68,41.78,41.67,41.77,21961.0,32.3066,32.3841,32.2989,32.3764,21961.0
2019-09-30 10:30:00,41.78,41.83,41.74,41.75,18145.0,32.3841,32.4229,32.3531,32.3609,18145.0
2019-09-30 10:35:00,41.76,41.79,41.74,41.78,9531.0,32.3686,32.3919,32.3531,32.3841,9531.0
2019-09-30 10:40:00,41.78,41.83,41.78,41.8,22029.0,32.3841,32.4229,32.3841,32.3996,22029.0
2019-09-30 10:45:00,41.79,41.87,41.79,41.85,13850.0,32.3919,32.4539,32.3919,32.4384,13850.0
2019-09-30 10:50:00,41.85,41.95,41.84,41.95,17146.0,32.4384,32.5159,32.4306,32.5159,17146.0
2019-09-30 10:55:00,41.95,41.96,41.89,41.9,14833.0,32.5159,32.5236,32.4694,32.4771,14833.0
2019-09-30 11:00:00,41.89,41.9,41.86,41.88,12301.0,32.4694,32.4771,32.4461,32.4616,12301.0
2019-09-30 11:05:00,41.88,41.9,41.74,41.79,53811.0,32.4616,32.4771,32.3531,32.3919,53811.0
2019-09-30 11:10:00,41.79,41.88,41.77,41.83,33637.0,32.3919,32.4616,32.3764,32.4229,33637.0
2019-09-30 11:15:00,41.83,41.84,41.8,41.81,13377.0,32.4229,32.4306,32.3996,32.4074,13377.0
2019-09-30 11:20:00,41.8,41.87,41.8,41.83,9738.0,32.3996,32.4539,32.3996,32.4229,9738.0
2019-09-30 11:25:00,41.84,41.9,41.84,41.87,19772.0,32.4306,32.4771,32.4306,32.4539,19772.0
2019-09-30 11:30:00,41.89,41.9,41.8,41.8,16589.0,32.4694,32.4771,32.3996,32.3996,16589.0
2019-09-30 11:35:00,41.8,41.82,41.78,41.78,9829.0,32.3996,32.4151,32.3841,32.3841,9829.0
2019-09-30 11:40:00,41.79,41.84,41.78,41.82,9124.0,32.3919,32.4306,32.3841,32.4151,9124.0
2019-09-30 11:45:00,41.82,41.83,41.75,41.75,7413.0,32.4151,32.4229,32.3609,32.3609,7413.0
2019-09-30 11:50:00,41.76,41.83,41.76,41.83,12415.0,32.3686,32.4229,32.3686,32.4229,12415.0
2019-09-30 11:55:00,41.83,41.83,41.76,41.82,10486.0,32.4229,32.4229,32.3686,32.4151,10486.0
2019-09-30 12:00:00,41.83,41.85,41.8,41.84,7517.0,32.4229,32.4384,32.3996,32.4306,7517.0
2019-09-30 12:05:00,41.83,41.88,41.81,41.86,15363.0,32.4229,32.4616,32.4074,32.4461,15363.0
2019-09-30 12:10:00,41.86,41.86,41.81,41.81,28474.0,32.4461,32.4461,32.4074,32.4074,28474.0
2019-09-30 12:15:00,41.82,41.84,41.78,41.79,51871.0,32.4151,32.4306,32.3841,32.3919,51871.0
2019-09-30 12:20:00,41.78,41.81,41.77,41.79,5299.0,32.3841,32.4074,32.3764,32.3919,5299.0
2019-09-30 12:25:00,41.78,41.79,41.77,41.78,5611.0,32.3841,32.3919,32.3764,32.3841,5611.0
2019-09-30 12:30:00,41.78,41.78,41.74,41.75,25247.0,32.3841,32.3841,32.3531,32.3609,25247.0
2019-09-30 12:35:00,41.74,41.76,41.74,41.74,9197.0,32.3531,32.3686,32.3531,32.3531,9197.0
2019-09-30 12:40:00,41.75,41.77,41.72,41.73,9755.0,32.3609,32.3764,32.3376,32.3454,9755.0
2019-09-30 12:45:00,41.73,41.75,41.68,41.75,11269.0,32.3454,32.3609,32.3066,32.3609,11269.0
2019-09-30 12:50:00,41.76,41.82,41.75,41.82,7063.0,32.3686,32.4151,32.3609,32.4151,7063.0
2019-09-30 12:55:00,41.82,41.86,41.82,41.83,18329.0,32.4151,32.4461,32.4151,32.4229,18329.0
2019-09-30 13:00:00,41.84,41.85,41.82,41.82,8596.0,32.4306,32.4384,32.4151,32.4151,8596.0
2019-09-30 13:05:00,41.83,41.83,41.78,41.8,19259.0,32.4229,32.4229,32.3841,32.3996,19259.0
2019-09-30 13:10:00,41.8,41.87,41.79,41.86,10339.0,32.3996,32.4539,32.3919,32.4461,10339.0
2019-09-30 13:15:00,41.85,41.89,41.84,41.88,15602.0,32.4384,32.4694,32.4306,32.4616,15602.0
2019-09-30 13:20:00,41.89,41.9,41.86,41.87,10627.0,32.4694,32.4771,32.4461,32.4539,10627.0
2019-09-30 13:25:00,41.87,41.9,41.86,41.87,7687.0,32.4539,32.4771,32.4461,32.4539,7687.0
2019-09-30 13:30:00,41.87,41.87,41.83,41.87,10748.0,32.4539,32.4539,32.4229,32.4539,10748.0
2019-09-30 13:35:00,41.86,41.88,41.84,41.88,11564.0,32.4461,32.4616,32.4306,32.4616,11564.0
2019-09-30 13:40:00,41.87,41.9,41.87,41.89,17963.0,32.4539,32.4771,32.4539,32.4694,17963.0
2019-09-30 13:45:00,41.88,41.89,41.86,41.88,14720.0,32.4616,32.4694,32.4461,32.4616,14720.0
2019-09-30 13:50:00,41.88,41.89,41.86,41.87,5683.0,32.4616,32.4694,32.4461,32.4539,5683.0
2019-09-30 13:55:00,41.87,41.87,41.84,41.84,11745.0,32.4539,32.4539,32.4306,32.4306,11745.0
2019-09-30 14:00:00,41.85,41.86,41.82,41.84,35245.0,32.4384,32.4461,32.4151,32.4306,35245.0
2019-09-30 14:05:00,41.83,41.91,41.83,41.91,24752.0,32.4229,32.4849,32.4229,32.4849,24752.0
2019-09-30 14:10:00,41.9,41.91,41.87,41.88,16837.0,32.4771,32.4849,32.4539,32.4616,16837.0
2019-09-30 14:15:00,41.88,41.88,41.84,41.84,6543.0,32.4616,32.4616,32.4306,32.4306,6543.0
2019-09-30 14:20:00,41.84,41.85,41.83,41.85,11092.0,32.4306,32.4384,32.4229,32.4384,11092.0
2019-09-30 14:25:00,41.84,41.88,41.82,41.88,30880.0,32.4306,32.4616,32.4151,32.4616,30880.0
2019-09-30 14:30:00,41.87,41.96,41.86,41.91,17373.0,32.4539,32.5236,32.4461,32.4849,17373.0
2019-09-30 14:35:00,41.91,41.96,41.91,41.95,10661.0,32.4849,32.5236,32.4849,32.5159,10661.0
2019-09-30 14:40:00,41.94,41.96,41.92,41.95,30933.0,32.5081,32.5236,32.4926,32.5159,30933.0
2019-09-30 14:45:00,41.95,41.95,41.93,41.93,4586.0,32.5159,32.5159,32.5004,32.5004,4586.0
2019-09-30 14:50:00,41.93,41.95,41.91,41.95,13194.0,32.5004,32.5159,32.4849,32.5159,13194.0
2019-09-30 14:55:00,41.95,41.97,41.94,41.96,13654.0,32.5159,32.5314,32.5081,32.5236,13654.0
2019-09-30 15:00:00,41.95,41.95,41.92,41.93,10614.0,32.5159,32.5159,32.4926,32.5004,10614.0
2019-09-30 15:05:00,41.93,41.95,41.92,41.93,33741.0,32.5004,32.5159,32.4926,32.5004,33741.0
2019-09-30 15:10:00,41.93,41.97,41.9,41.97,27330.0,32.5004,32.5314,32.4771,32.5314,27330.0
2019-09-30 15:15:00,41.97,41.97,41.95,41.97,19025.0,32.5314,32.5314,32.5159,32.5314,19025.0
2019-09-30 15:20:00,41.97,41.97,41.91,41.94,20661.0,32.5314,32.5314,32.4849,32.5081,20661.0
2019-09-30 15:25:00,41.93,41.95,41.87,41.9,18511.0,32.5004,32.5159,32.4539,32.4771,18511.0
2019-09-30 15:30:00,41.9,41.92,41.87,41.87,25226.0,32.4771,32.4926,32.4539,32.4539,25226.0
2019-09-30 15:35:00,41.87,41.88,41.83,41.86,44086.0,32.4539,32.4616,32.4229,32.4461,44086.0
2019-09-30 15:40:00,41.86,41.86,41.78,41.79,49203.0,32.4461,32.4461,32.3841,32.3919,49203.0
2019-09-30 15:45:00,41.8,41.83,41.75,41.78,84867.0,32.3996,32.4229,32.3609,32.3841,84867.0
2019-09-30 15:50:00,41.77,41.84,41.76,41.76,80179.0,32.3764,32.4306,32.3686,32.3686,80179.0
2019-09-30 15:55:00,41.77,41.88,41.72,41.82,266379.0,32.3764,32.4616,32.3376,32.4151,266379.0
2019-10-01 09:30:00,42.07,42.24,41.92,42.17,42792.0,32.6089,32.7407,32.4926,32.6864,42792.0
2019-10-01 09:35:00,42.19,42.2,42.05,42.07,8835.0,32.7019,32.7097,32.5934,32.6089,8835.0
2019-10-01 09:40:00,42.07,42.14,41.95,41.97,9122.0,32.6089,32.6632,32.5159,32.5314,9122.0
2019-10-01 09:45:00,42.03,42.13,42.0,42.12,11061.0,32.5779,32.6554,32.5547,32.6477,11061.0
2019-10-01 09:50:00,42.12,42.13,41.98,42.02,16808.0,32.6477,32.6554,32.5392,32.5702,16808.0
2019-10-01 09:55:00,42.02,42.07,41.89,41.89,12462.0,32.5702,32.6089,32.4694,32.4694,12462.0
2019-10-01 10:00:00,41.87,41.87,41.5,41.5,29651.0,32.4539,32.4539,32.1671,32.1671,29651.0
2019-10-01 10:05:00,41.5,41.5,41.33,41.36,20379.0,32.1671,32.1671,32.0353,32.0586,20379.0
2019-10-01 10:10:00,41.38,41.4,41.25,41.28,33585.0,32.0741,32.0896,31.9733,31.9966,33585.0
2019-10-01 10:15:00,41.27,41.32,41.16,41.16,47674.0,31.9888,32.0276,31.9036,31.9036,47674.0
2019-10-01 10:20:00,41.18,41.19,41.09,41.14,31734.0,31.9191,31.9268,31.8493,31.8881,31734.0
2019-10-01 10:25:00,41.14,41.28,41.14,41.27,32367.0,31.8881,31.9966,31.8881,31.9888,32367.0
2019-10-01 10:30:00,41.26,41.27,41.2,41.23,20753.0,31.9811,31.9888,31.9346,31.9578,20753.0
2019-10-01 10:35:00,41.22,41.24,41.15,41.2,23057.0,31.9501,31.9656,31.8958,31.9346,23057.0
2019-10-01 10:40:00,41.21,41.21,41.06,41.07,29302.0,31.9423,31.9423,31.826,31.8338,29302.0
2019-10-01 10:45:00,41.08,41.15,41.05,41.07,12066.0,31.8416,31.8958,31.8183,31.8338,12066.0
2019-10-01 10:50:00,41.05,41.17,41.04,41.13,12377.0,31.8183,31.9113,31.8105,31.8803,12377.0
2019-10-01 10:55:00,41.15,41.15,41.04,41.05,16945.0,31.8958,31.8958,31.8105,31.8183,16945.0
2019-10-01 11:00:00,41.04,41.04,40.92,40.99,22385.0,31.8105,31.8105,31.7175,31.7718,22385.0
2019-10-01 11:05:00,41.0,41.1,40.98,41.08,11427.0,31.7795,31.8571,31.764,31.8416,11427.0
2019-10-01 11:10:00,41.1,41.11,40.98,41.0,25624.0,31.8571,31.8648,31.764,31.7795,25624.0
2019-10-01 11:15:00,40.99,41.03,40.95,41.01,52619.0,31.7718,31.8028,31.7408,31.7873,52619.0
2019-10-01 11:20:00,41.01,41.03,40.93,40.98,27375.0,31.7873,31.8028,31.7253,31.764,27375.0
2019-10-01 11:25:00,40.99,40.99,40.85,40.96,30205.0,31.7718,31.7718,31.6633,31.7485,30205.0
2019-10-01 11:30:00,40.98,41.03,40.95,40.96,18940.0,31.764,31.8028,31.7408,31.7485,18940.0
2019-10-01 11:35:00,40.97,40.98,40.91,40.92,14063.0,31.7563,31.764,31.7098,31.7175,14063.0
2019-10-01 11:40:00,40.91,40.92,40.82,40.87,15391.0,31.7098,31.7175,31.64,31.6788,15391.0
2019-10-01 11:45:00,40.87,40.89,40.85,40.86,5976.0,31.6788,31.6943,31.6633,31.671,5976.0
2019-10-01 11:50:00,40.88,40.91,40.87,40.87,4937.0,31.6865,31.7098,31.6788,31.6788,4937.0
2019-10-01 11:55:00,40.86,40.91,40.84,40.88,18042.0,31.671,31.7098,31.6555,31.6865,18042.0
2019-10-01 12:00:00,40.87,40.87,40.81,40.82,15831.0,31.6788,31.6788,31.6323,31.64,15831.0
2019-10-01 12:05:00,40.81,40.81,40.75,40.79,18069.0,31.6323,31.6323,31.5858,31.6168,18069.0
2019-10-01 12:10:00,40.79,40.79,40.7,40.7,12712.0,31.6168,31.6168,31.547,31.547,12712.0
2019-10-01 12:15:00,40.7,40.86,40.69,40.86,21185.0,31.547,31.671,31.5393,31.671,21185.0
2019-10-01 12:20:00,40.88,40.94,40.81,40.81,21252.0,31.6865,31.733,31.6323,31.6323,21252.0
2019-10-01 12:25:00,40.81,40.88,40.77,40.78,11430.0,31.6323,31.6865,31.6013,31.609,11430.0
2019-10-01 12:30:00,40.77,40.78,40.75,40.76,10543.0,31.6013,31.609,31.5858,31.5935,10543.0
2019-10-01 12:35:00,40.76,40.77,40.73,40.73,19332.0,31.5935,31.6013,31.5703,31.5703,19332.0
2019-10-01 12:40:00,40.73,40.86,40.73,40.86,9555.0,31.5703,31.671,31.5703,31.671,9555.0
2019-10-01 12:45:00,40.87,40.88,40.82,40.83,8131.0,31.6788,31.6865,31.64,31.6478,8131.0
2019-10-01 12:50:00,40.83,40.85,40.74,40.74,13401.0,31.6478,31.6633,31.578,31.578,13401.0
2019-10-01 12:55:00,40.74,40.76,40.6,40.6,23860.0,31.578,31.5935,31.4695,31.4695,23860.0
2019-10-01 13:00:00,40.61,40.72,40.59,40.72,15506.0,31.4772,31.5625,31.4617,31.5625,15506.0
2019-10-01 13:05:00,40.72,40.73,40.67,40.72,11779.0,31.5625,31.5703,31.5238,31.5625,11779.0
2019-10-01 13:10:00,40.72,40.73,40.64,40.67,16774.0,31.5625,31.5703,31.5005,31.5238,16774.0
2019-10-01 13:15:00,40.68,40.71,40.63,40.64,13638.0,31.5315,31.5548,31.4928,31.5005,13638.0
2019-10-01 13:20:00,40.64,40.69,40.56,40.56,28541.0,31.5005,31.5393,31.4385,31.4385,28541.0
2019-10-01 13:25:00,40.56,40.62,40.56,40.58,13498.0,31.4385,31.485,31.4385,31.454,13498.0
2019-10-01 13:30:00,40.58,40.61,40.57,40.59,22301.0,31.454,31.4772,31.4462,31.4617,22301.0
2019-10-01 13:35:00,40.6,40.61,40.55,40.57,38506.0,31.4695,31.4772,31.4307,31.4462,38506.0
2019-10-01 13:40:00,40.57,40.61,40.56,40.59,26697.0,31.4462,31.4772,31.4385,31.4617,26697.0
2019-10-01 13:45:00,40.58,40.62,40.56,40.57,49294.0,31.454,31.485,31.4385,31.4462,49294.0
2019-10-01 13:50:00,40.57,40.61,40.4,40.42,28816.0,31.4462,31.4772,31.3145,31.33,28816.0
2019-10-01 13:55:00,40.42,40.46,40.37,40.39,41891.0,31.33,31.361,31.2912,31.3067,41891.0
2019-10-01 14:00:00,40.4,40.4,40.28,40.29,49869.0,31.3145,31.3145,31.2215,31.2292,49869.0
2019-10-01 14:05:00,40.29,40.3,40.2,40.25,45050.0,31.2292,31.237,31.1595,31.1982,45050.0
2019-10-01 14:10:00,40.26,40.34,40.23,40.34,38414.0,31.206,31.268,31.1827,31.268,38414.0
2019-10-01 14:15:00,40.33,40.37,40.22,40.25,95839.0,31.2602,31.2912,31.175,31.1982,95839.0
2019-10-01 14:20:00,40.25,40.31,40.23,40.31,71005.0,31.1982,31.2447,31.1827,31.2447,71005.0
2019-10-01 14:25:00,40.32,40.43,40.31,40.39,27234.0,31.2525,31.3377,31.2447,31.3067,27234.0
2019-10-01 14:30:00,40.39,40.53,40.37,40.51,37961.0,31.3067,31.4152,31.2912,31.3997,37961.0
2019-10-01 14:35:00,40.51,40.52,40.41,40.44,25263.0,31.3997,31.4075,31.3222,31.3455,25263.0
2019-10-01 14:40:00,40.44,40.52,40.44,40.51,20912.0,31.3455,31.4075,31.3455,31.3997,20912.0
2019-10-01 14:45:00,40.5,40.55,40.5,40.54,27803.0,31.392,31.4307,31.392,31.423,27803.0
2019-10-01 14:50:00,40.53,40.54,40.43,40.44,24652.0,31.4152,31.423,31.3377,31.3455,24652.0
2019-10-01 14:55:00,40.43,40.44,40.38,40.4,28969.0,31.3377,31.3455,31.299,31.3145,28969.0
2019-10-01 15:00:00,40.4,40.43,40.36,40.39,63146.0,31.3145,31.3377,31.2835,31.3067,63146.0
2019-10-01 15:05:00,40.39,40.46,40.36,40.45,32270.0,31.3067,31.361,31.2835,31.3532,32270.0
2019-10-01 15:10:00,40.45,40.45,40.3,40.31,27589.0,31.3532,31.3532,31.237,31.2447,27589.0
2019-10-01 15:15:00,40.32,40.32,40.22,40.23,57057.0,31.2525,31.2525,31.175,31.1827,57057.0
2019-10-01 15:20:00,40.23,40.28,40.22,40.26,39078.0,31.1827,31.2215,31.175,31.206,39078.0
2019-10-01 15:25:00,40.25,40.3,40.21,40.21,42346.0,31.1982,31.237,31.1672,31.1672,42346.0
2019-10-01 15:30:00,40.22,40.27,40.19,40.26,53458.0,31.175,31.2137,31.1517,31.206,53458.0
2019-10-01 15:35:00,40.26,40.27,40.2,40.21,53315.0,31.206,31.2137,31.1595,31.1672,53315.0
2019-10-01 15:40:00,40.21,40.25,40.16,40.25,71645.0,31.1672,31.1982,31.1284,31.1982,71645.0
2019-10-01 15:45:00,40.25,40.28,40.15,40.19,92837.0,31.1982,31.2215,31.1207,31.1517,92837.0
2019-10-01 15:50:00,40.19,40.25,40.17,40.24,155529.0,31.1517,31.1982,31.1362,31.1905,155529.0
2019-10-01 15:55:00,40.24,40.25,40.12,40.12,265577.0,31.1905,31.1982,31.0974,31.0974,265577.0
2019-10-02 09:30:00,40.01,40.01,39.53,39.59,87560.0,31.0122,31.0122,30.6401,30.6866,87560.0
2019-10-02 09:35:00,39.55,39.69,39.44,39.46,40384.0,30.6556,30.7641,30.5704,30.5859,40384.0
2019-10-02 09:40:00,39.45,39.48,39.34,39.47,43722.0,30.5781,30.6014,30.4929,30.5936,43722.0
2019-10-02 09:45:00,39.45,39.57,39.42,39.46,22050.0,30.5781,30.6711,30.5549,30.5859,22050.0
2019-10-02 09:50:00,39.45,39.46,39.3,39.32,27115.0,30.5781,30.5859,30.4619,30.4774,27115.0
2019-10-02 09:55:00,39.31,39.34,39.19,39.28,53680.0,30.4696,30.4929,30.3766,30.4464,53680.0
2019-10-02 10:00:00,39.28,39.34,39.21,39.3,42436.0,30.4464,30.4929,30.3921,30.4619,42436.0
2019-10-02 10:05:00,39.3,39.54,39.3,39.54,52088.0,30.4619,30.6479,30.4619,30.6479,52088.0
2019-10-02 10:10:00,39.54,39.63,39.51,39.58,34961.0,30.6479,30.7176,30.6246,30.6789,34961.0
2019-10-02 10:15:00,39.59,39.68,39.56,39.66,20272.0,30.6866,30.7564,30.6634,30.7409,20272.0
2019-10-02 10:20:00,39.66,39.69,39.61,39.64,17815.0,30.7409,30.7641,30.7021,30.7254,17815.0
2019-10-02 10:25:00,39.61,39.62,39.57,39.59,13093.0,30.7021,30.7099,30.6711,30.6866,13093.0
2019-10-02 10:30:00,39.57,39.58,39.41,39.43,17460.0,30.6711,30.6789,30.5471,30.5626,17460.0
2019-10-02 10:35:00,39.43,39.48,39.36,39.4,30403.0,30.5626,30.6014,30.5084,30.5394,30403.0
2019-10-02 10:40:00,39.41,39.53,39.37,39.53,11286.0,30.5471,30.6401,30.5161,30.6401,11286.0
2019-10-02 10:45:00,39.51,39.53,39.43,39.5,18132.0,30.6246,30.6401,30.5626,30.6169,18132.0
2019-10-02 10:50:00,39.5,39.6,39.43,39.6,27969.0,30.6169,30.6944,30.5626,30.6944,27969.0
2019-10-02 10:55:00,39.6,39.65,39.54,39.58,24359.0,30.6944,30.7331,30.6479,30.6789,24359.0
2019-10-02 11:00:00,39.58,39.77,39.55,39.67,13098.0,30.6789,30.8262,30.6556,30.7486,13098.0
2019-10-02 11:05:00,39.66,39.67,39.61,39.63,9383.0,30.7409,30.7486,30.7021,30.7176,9383.0
2019-10-02 11:10:00,39.61,39.62,39.53,39.56,18329.0,30.7021,30.7099,30.6401,30.6634,18329.0
2019-10-02 11:15:00,39.55,39.62,39.52,39.54,14918.0,30.6556,30.7099,30.6324,30.6479,14918.0
2019-10-02 11:20:00,39.56,39.58,39.44,39.47,18365.0,30.6634,30.6789,30.5704,30.5936,18365.0
2019-10-02 11:25:00,39.48,39.49,39.42,39.43,9982.0,30.6014,30.6091,30.5549,30.5626,9982.0
2019-10-02 11:30:00,39.44,39.44,39.35,39.36,19537.0,30.5704,30.5704,30.5006,30.5084,19537.0
2019-10-02 11:35:00,39.37,39.46,39.34,39.46,17982.0,30.5161,30.5859,30.4929,30.5859,17982.0
2019-10-02 11:40:00,39.46,39.48,39.4,39.43,19546.0,30.5859,30.6014,30.5394,30.5626,19546.0
2019-10-02 11:45:00,39.47,39.51,39.42,39.44,13138.0,30.5936,30.6246,30.5549,30.5704,13138.0
2019-10-02 11:50:00,39.45,39.5,39.42,39.47,35076.0,30.5781,30.6169,30.5549,30.5936,35076.0
2019-10-02 11:55:00,39.49,39.49,39.44,39.49,4140.0,30.6091,30.6091,30.5704,30.6091,4140.0
2019-10-02 12:00:00,39.49,39.49,39.44,39.48,12566.0,30.6091,30.6091,30.5704,30.6014,12566.0
2019-10-02 12:05:00,39.48,39.52,39.44,39.48,9525.0,30.6014,30.6324,30.5704,30.6014,9525.0
2019-10-02 12:10:00,39.47,39.49,39.38,39.38,12647.0,30.5936,30.6091,30.5239,30.5239,12647.0
2019-10-02 12:15:00,39.38,39.42,39.35,39.35,31598.0,30.5239,30.5549,30.5006,30.5006,31598.0
2019-10-02 12:20:00,39.36,39.38,39.33,39.33,10606.0,30.5084,30.5239,30.4851,30.4851,10606.0
2019-10-02 12:25:00,39.33,39.39,39.32,39.38,7824.0,30.4851,30.5316,30.4774,30.5239,7824.0
2019-10-02 12:30:00,39.39,39.42,39.37,39.39,25297.0,30.5316,30.5549,30.5161,30.5316,25297.0
2019-10-02 12:35:00,39.39,39.4,39.34,39.36,59956.0,30.5316,30.5394,30.4929,30.5084,59956.0
2019-10-02 12:40:00,39.36,39.36,39.29,39.31,24157.0,30.5084,30.5084,30.4541,30.4696,24157.0
2019-10-02 12:45:00,39.32,39.34,39.26,39.26,13817.0,30.4774,30.4929,30.4308,30.4308,13817.0
2019-10-02 12:50:00,39.27,39.28,39.23,39.23,14315.0,30.4386,30.4464,30.4076,30.4076,14315.0
2019-10-02 12:55:00,39.22,39.27,39.2,39.26,15469.0,30.3998,30.4386,30.3843,30.4308,15469.0
2019-10-02 13:00:00,39.26,39.35,39.23,39.34,18666.0,30.4308,30.5006,30.4076,30.4929,18666.0
2019-10-02 13:05:00,39.33,39.4,39.33,39.39,29534.0,30.4851,30.5394,30.4851,30.5316,29534.0
2019-10-02 13:10:00,39.4,39.48,39.36,39.43,14907.0,30.5394,30.6014,30.5084,30.5626,14907.0
2019-10-02 13:15:00,39.42,39.46,39.4,39.4,7693.0,30.5549,30.5859,30.5394,30.5394,7693.0
2019-10-02 13:20:00,39.41,39.44,39.39,39.42,13596.0,30.5471,30.5704,30.5316,30.5549,13596.0
2019-10-02 13:25:00,39.43,39.5,39.43,39.48,4882.0,30.5626,30.6169,30.5626,30.6014,4882.0
2019-10-02 13:30:00,39.48,39.49,39.39,39.39,14573.0,30.6014,30.6091,30.5316,30.5316,14573.0
2019-10-02 13:35:00,39.41,39.43,39.36,39.38,12842.0,30.5471,30.5626,30.5084,30.5239,12842.0
2019-10-02 13:40:00,39.4,39.44,39.4,39.43,10529.0,30.5394,30.5704,30.5394,30.5626,10529.0
2019-10-02 13:45:00,39.42,39.43,39.35,39.36,11608.0,30.5549,30.5626,30.5006,30.5084,11608.0
2019-10-02 13:50:00,39.37,39.41,39.35,39.4,7675.0,30.5161,30.5471,30.5006,30.5394,7675.0
2019-10-02 13:55:00,39.4,39.44,39.4,39.43,4173.0,30.5394,30.5704,30.5394,30.5626,4173.0
2019-10-02 14:00:00,39.42,39.48,39.38,39.47,11509.0,30.5549,30.6014,30.5239,30.5936,11509.0
2019-10-02 14:05:00,39.48,39.51,39.44,39.5,14323.0,30.6014,30.6246,30.5704,30.6169,14323.0
2019-10-02 14:10:00,39.5,39.5,39.41,39.42,18843.0,30.6169,30.6169,30.5471,30.5549,18843.0
2019-10-02 14:15:00,39.43,39.46,39.38,39.38,19790.0,30.5626,30.5859,30.5239,30.5239,19790.0
2019-10-02 14:20:00,39.39,39.46,39.38,39.46,21772.0,30.5316,30.5859,30.5239,30.5859,21772.0
2019-10-02 14:25:00,39.45,39.45,39.34,39.34,23205.0,30.5781,30.5781,30.4929,30.4929,23205.0
2019-10-02 14:30:00,39.35,39.39,39.3,39.38,21721.0,30.5006,30.5316,30.4619,30.5239,21721.0
2019-10-02 14:35:00,39.39,39.41,39.32,39.38,20130.0,30.5316,30.5471,30.4774,30.5239,20130.0
2019-10-02 14:40:00,39.39,39.41,39.36,39.39,27377.0,30.5316,30.5471,30.5084,30.5316,27377.0
2019-10-02 14:45:00,39.4,39.48,39.38,39.42,31115.0,30.5394,30.6014,30.5239,30.5549,31115.0
2019-10-02 14:50:00,39.43,39.43,39.38,39.39,17636.0,30.5626,30.5626,30.5239,30.5316,17636.0
2019-10-02 14:55:00,39.38,39.45,39.37,39.45,25260.0,30.5239,30.5781,30.5161,30.5781,25260.0
2019-10-02 15:00:00,39.44,39.47,39.36,39.36,58173.0,30.5704,30.5936,30.5084,30.5084,58173.0
2019-10-02 15:05:00,39.39,39.43,39.36,39.39,33477.0,30.5316,30.5626,30.5084,30.5316,33477.0
2019-10-02 15:10:00,39.4,39.52,39.4,39.5,23241.0,30.5394,30.6324,30.5394,30.6169,23241.0
2019-10-02 15:15:00,39.49,39.55,39.46,39.54,15605.0,30.6091,30.6556,30.5859,30.6479,15605.0
2019-10-02 15:20:00,39.54,39.57,39.5,39.55,23066.0,30.6479,30.6711,30.6169,30.6556,23066.0
2019-10-02 15:25:00,39.55,39.57,39.5,39.51,22238.0,30.6556,30.6711,30.6169,30.6246,22238.0
2019-10-02 15:30:00,39.5,39.59,39.48,39.57,40367.0,30.6169,30.6866,30.6014,30.6711,40367.0
2019-10-02 15:35:00,39.58,39.61,39.55,39.56,39454.0,30.6789,30.7021,30.6556,30.6634,39454.0
2019-10-02 15:40:00,39.56,39.61,39.56,39.58,37390.0,30.6634,30.7021,30.6634,30.6789,37390.0
2019-10-02 15:45:00,39.58,39.59,39.48,39.49,77781.0,30.6789,30.6866,30.6014,30.6091,77781.0
2019-10-02 15:50:00,39.49,39.58,39.47,39.58,116577.0,30.6091,30.6789,30.5936,30.6789,116577.0
2019-10-02 15:55:00,39.57,39.58,39.44,39.45,337883.0,30.6711,30.6789,30.5704,30.5781,337883.0
2019-10-03 09:30:00,39.38,39.67,39.15,39.62,71627.0,30.5239,30.7486,30.3456,30.7099,71627.0
2019-10-03 09:35:00,39.59,39.66,39.49,39.5,13246.0,30.6866,30.7409,30.6091,30.6169,13246.0
2019-10-03 09:40:00,39.51,39.53,39.43,39.46,20352.0,30.6246,30.6401,30.5626,30.5859,20352.0
2019-10-03 09:45:00,39.49,39.64,39.47,39.55,59697.0,30.6091,30.7254,30.5936,30.6556,59697.0
2019-10-03 09:50:00,39.57,39.6,39.52,39.54,26947.0,30.6711,30.6944,30.6324,30.6479,26947.0
2019-10-03 09:55:00,39.53,39.54,39.42,39.48,22008.0,30.6401,30.6479,30.5549,30.6014,22008.0
2019-10-03 10:00:00,39.45,39.45,38.79,38.81,69380.0,30.5781,30.5781,30.0665,30.082,69380.0
2019-10-03 10:05:00,38.83,38.86,38.66,38.74,45411.0,30.0976,30.1208,29.9658,30.0278,45411.0
2019-10-03 10:10:00,38.74,38.86,38.65,38.81,53090.0,30.0278,30.1208,29.958,30.082,53090.0
2019-10-03 10:15:00,38.83,38.91,38.76,38.91,16796.0,30.0976,30.1596,30.0433,30.1596,16796.0
2019-10-03 10:20:00,38.9,38.92,38.86,38.87,37533.0,30.1518,30.1673,30.1208,30.1286,37533.0
2019-10-03 10:25:00,38.87,39.06,38.84,39.01,96847.0,30.1286,30.2758,30.1053,30.2371,96847.0
2019-10-03 10:30:00,39.0,39.03,38.9,38.95,23856.0,30.2293,30.2526,30.1518,30.1906,23856.0
2019-10-03 10:35:00,38.95,39.0,38.82,38.88,49750.0,30.1906,30.2293,30.0898,30.1363,49750.0
2019-10-03 10:40:00,38.87,38.88,38.73,38.74,48153.0,30.1286,30.1363,30.02,30.0278,48153.0
2019-10-03 10:45:00,38.73,38.77,38.61,38.61,18841.0,30.02,30.051,29.927,29.927,18841.0
2019-10-03 10:50:00,38.63,38.63,38.57,38.61,21127.0,29.9425,29.9425,29.896,29.927,21127.0
2019-10-03 10:55:00,38.61,38.73,38.58,38.73,29952.0,29.927,30.02,29.9038,30.02,29952.0
2019-10-03 11:00:00,38.72,38.99,38.7,38.98,37142.0,30.0123,30.2216,29.9968,30.2138,37142.0
2019-10-03 11:05:00,38.98,39.04,38.94,39.04,35446.0,30.2138,30.2603,30.1828,30.2603,35446.0
2019-10-03 11:10:00,39.02,39.14,38.98,39.11,37953.0,30.2448,30.3378,30.2138,30.3146,37953.0
2019-10-03 11:15:00,39.09,39.21,39.08,39.16,16055.0,30.2991,30.3921,30.2913,30.3533,16055.0
2019-10-03 11:20:00,39.18,39.19,39.11,39.11,27324.0,30.3688,30.3766,30.3146,30.3146,27324.0
2019-10-03 11:25:00,39.12,39.15,39.08,39.11,14322.0,30.3223,30.3456,30.2913,30.3146,14322.0
2019-10-03 11:30:00,39.09,39.09,38.99,39.02,15129.0,30.2991,30.2991,30.2216,30.2448,15129.0
2019-10-03 11:35:00,39.02,39.02,38.88,38.89,9204.0,30.2448,30.2448,30.1363,30.1441,9204.0
2019-10-03 11:40:00,38.9,38.92,38.88,38.91,13466.0,30.1518,30.1673,30.1363,30.1596,13466.0
2019-10-03 11:45:00,38.89,38.9,38.83,38.88,11686.0,30.1441,30.1518,30.0976,30.1363,11686.0
2019-10-03 11:50:00,38.87,38.88,38.8,38.83,22146.0,30.1286,30.1363,30.0743,30.0976,22146.0
2019-10-03 11:55:00,38.83,38.85,38.78,38.79,16586.0,30.0976,30.1131,30.0588,30.0665,16586.0
2019-10-03 12:00:00,38.8,38.82,38.77,38.8,17805.0,30.0743,30.0898,30.051,30.0743,17805.0
2019-10-03 12:05:00,38.81,39.0,38.81,38.86,36807.0,30.082,30.2293,30.082,30.1208,36807.0
2019-10-03 12:10:00,38.86,38.87,38.8,38.8,21335.0,30.1208,30.1286,30.0743,30.0743,21335.0
2019-10-03 12:15:00,38.82,38.82,38.62,38.62,31885.0,30.0898,30.0898,29.9348,29.9348,31885.0
2019-10-03 12:20:00,38.62,38.65,38.59,38.64,26524.0,29.9348,29.958,29.9115,29.9503,26524.0
2019-10-03 12:25:00,38.64,38.8,38.64,38.75,21401.0,29.9503,30.0743,29.9503,30.0355,21401.0
2019-10-03 12:30:00,38.76,38.81,38.73,38.76,13177.0,30.0433,30.082,30.02,30.0433,13177.0
2019-10-03 12:35:00,38.78,38.8,38.71,38.8,14070.0,30.0588,30.0743,30.0045,30.0743,14070.0
2019-10-03 12:40:00,38.78,38.81,38.76,38.81,17172.0,30.0588,30.082,30.0433,30.082,17172.0
2019-10-03 12:45:00,38.82,38.93,38.81,38.89,20109.0,30.0898,30.1751,30.082,30.1441,20109.0
2019-10-03 12:50:00,38.89,38.9,38.84,38.87,15699.0,30.1441,30.1518,30.1053,30.1286,15699.0
2019-10-03 12:55:00,38.87,38.95,38.86,38.93,9093.0,30.1286,30.1906,30.1208,30.1751,9093.0
2019-10-03 13:00:00,38.94,38.97,38.91,38.93,13131.0,30.1828,30.2061,30.1596,30.1751,13131.0
2019-10-03 13:05:00,38.93,38.95,38.9,38.91,5603.0,30.1751,30.1906,30.1518,30.1596,5603.0
2019-10-03 13:10:00,38.91,38.94,38.88,38.94,14460.0,30.1596,30.1828,30.1363,30.1828,14460.0
2019-10-03 13:15:00,38.94,38.98,38.92,38.96,4995.0,30.1828,30.2138,30.1673,30.1983,4995.0
2019-10-03 13:20:00,38.96,38.99,38.95,38.99,12621.0,30.1983,30.2216,30.1906,30.2216,12621.0
2019-10-03 13:25:00,38.98,39.0,38.95,38.96,11091.0,30.2138,30.2293,30.1906,30.1983,11091.0
2019-10-03 13:30:00,38.96,39.0,38.95,38.99,12677.0,30.1983,30.2293,30.1906,30.2216,12677.0
2019-10-03 13:35:00,38.98,38.98,38.93,38.95,15737.0,30.2138,30.2138,30.1751,30.1906,15737.0
2019-10-03 13:40:00,38.95,39.06,38.95,39.02,12803.0,30.1906,30.2758,30.1906,30.2448,12803.0
2019-10-03 13:45:00,39.03,39.06,39.02,39.06,14448.0,30.2526,30.2758,30.2448,30.2758,14448.0
2019-10-03 13:50:00,39.05,39.08,39.03,39.05,15917.0,30.2681,30.2913,30.2526,30.2681,15917.0
2019-10-03 13:55:00,39.05,39.05,39.01,39.02,17643.0,30.2681,30.2681,30.2371,30.2448,17643.0
2019-10-03 14:00:00,39.03,39.04,39.0,39.03,9944.0,30.2526,30.2603,30.2293,30.2526,9944.0
2019-10-03 14:05:00,39.02,39.07,39.0,39.04,20627.0,30.2448,30.2836,30.2293,30.2603,20627.0
2019-10-03 14:10:00,39.03,39.11,39.03,39.1,9375.0,30.2526,30.3146,30.2526,30.3068,9375.0
2019-10-03 14:15:00,39.11,39.14,39.09,39.11,10561.0,30.3146,30.3378,30.2991,30.3146,10561.0
2019-10-03 14:20:00,39.1,39.17,39.09,39.16,60697.0,30.3068,30.3611,30.2991,30.3533,60697.0
2019-10-03 14:25:00,39.17,39.18,39.14,39.15,12362.0,30.3611,30.3688,30.3378,30.3456,12362.0
2019-10-03 14:30:00,39.16,39.16,39.11,39.13,23324.0,30.3533,30.3533,30.3146,30.3301,23324.0
2019-10-03 14:35:00,39.13,39.13,39.03,39.03,16142.0,30.3301,30.3301,30.2526,30.2526,16142.0
2019-10-03 14:40:00,39.03,39.04,38.99,39.03,20554.0,30.2526,30.2603,30.2216,30.2526,20554.0
2019-10-03 14:45:00,39.03,39.08,39.02,39.04,23580.0,30.2526,30.2913,30.2448,30.2603,23580.0
2019-10-03 14:50:00,39.04,39.07,39.0,39.0,6280.0,30.2603,30.2836,30.2293,30.2293,6280.0
2019-10-03 14:55:00,39.0,39.02,38.99,39.01,9209.0,30.2293,30.2448,30.2216,30.2371,9209.0
2019-10-03 15:00:00,39.01,39.03,38.95,38.96,35369.0,30.2371,30.2526,30.1906,30.1983,35369.0
2019-10-03 15:05:00,38.96,39.02,38.96,39.02,30239.0,30.1983,30.2448,30.1983,30.2448,30239.0
2019-10-03 15:10:00,39.01,39.06,39.01,39.02,17136.0,30.2371,30.2758,30.2371,30.2448,17136.0
2019-10-03 15:15:00,39.03,39.08,39.03,39.07,26649.0,30.2526,30.2913,30.2526,30.2836,26649.0
2019-10-03 15:20:00,39.06,39.07,39.03,39.03,37359.0,30.2758,30.2836,30.2526,30.2526,37359.0
2019-10-03 15:25:00,39.04,39.06,39.0,39.06,26440.0,30.2603,30.2758,30.2293,30.2758,26440.0
2019-10-03 15:30:00,39.07,39.07,39.04,39.04,60906.0,30.2836,30.2836,30.2603,30.2603,60906.0
2019-10-03 15:35:00,39.05,39.11,39.04,39.09,40580.0,30.2681,30.3146,30.2603,30.2991,40580.0
2019-10-03 15:40:00,39.09,39.14,39.09,39.11,36039.0,30.2991,30.3378,30.2991,30.3146,36039.0
2019-10-03 15:45:00,39.12,39.14,39.05,39.06,81878.0,30.3223,30.3378,30.2681,30.2758,81878.0
2019-10-03 15:50:00,39.05,39.23,39.05,39.21,131120.0,30.2681,30.4076,30.2681,30.3921,131120.0
2019-10-03 15:55:00,39.21,39.33,39.21,39.33,192470.0,30.3921,30.4851,30.3921,30.4851,192470.0
2019-10-04 09:30:00,39.31,39.5,39.21,39.49,44327.0,30.4696,30.6169,30.3921,30.6091,44327.0
2019-10-04 09:35:00,39.47,39.57,39.39,39.4,8116.0,30.5936,30.6711,30.5316,30.5394,8116.0
2019-10-04 09:40:00,39.4,39.4,39.29,39.38,5573.0,30.5394,30.5394,30.4541,30.5239,5573.0
2019-10-04 09:45:00,39.35,39.44,39.32,39.42,10267.0,30.5006,30.5704,30.4774,30.5549,10267.0
2019-10-04 09:50:00,39.4,39.42,39.22,39.26,76053.0,30.5394,30.5549,30.3998,30.4308,76053.0
2019-10-04 09:55:00,39.25,39.34,39.24,39.34,10173.0,30.4231,30.4929,30.4153,30.4929,10173.0
2019-10-04 10:00:00,39.36,39.38,39.27,39.29,9219.0,30.5084,30.5239,30.4386,30.4541,9219.0
2019-10-04 10:05:00,39.29,39.29,39.09,39.12,18160.0,30.4541,30.4541,30.2991,30.3223,18160.0
2019-10-04 10:10:00,39.09,39.1,39.01,39.05,29634.0,30.2991,30.3068,30.2371,30.2681,29634.0
2019-10-04 10:15:00,39.04,39.07,38.93,38.97,26816.0,30.2603,30.2836,30.1751,30.2061,26816.0
2019-10-04 10:20:00,38.98,39.04,38.95,38.99,22537.0,30.2138,30.2603,30.1906,30.2216,22537.0
2019-10-04 10:25:00,38.96,38.96,38.8,38.8,50890.0,30.1983,30.1983,30.0743,30.0743,50890.0
2019-10-04 10:30:00,38.79,38.81,38.73,38.74,19804.0,30.0665,30.082,30.02,30.0278,19804.0
2019-10-04 10:35:00,38.74,38.81,38.7,38.74,33688.0,30.0278,30.082,29.9968,30.0278,33688.0
2019-10-04 10:40:00,38.73,38.76,38.68,38.73,24699.0,30.02,30.0433,29.9813,30.02,24699.0
2019-10-04 10:45:00,38.75,38.78,38.7,38.72,26372.0,30.0355,30.0588,29.9968,30.0123,26372.0
2019-10-04 10:50:00,38.71,38.89,38.71,38.87,53002.0,30.0045,30.1441,30.0045,30.1286,53002.0
2019-10-04 10:55:00,38.86,38.92,38.83,38.83,17096.0,30.1208,30.1673,30.0976,30.0976,17096.0
2019-10-04 11:00:00,38.82,38.9,38.77,38.86,15622.0,30.0898,30.1518,30.051,30.1208,15622.0
2019-10-04 11:05:00,38.86,38.93,38.86,38.93,7656.0,30.1208,30.1751,30.1208,30.1751,7656.0
2019-10-04 11:10:00,38.91,39.03,38.9,39.02,6664.0,30.1596,30.2526,30.1518,30.2448,6664.0
2019-10-04 11:15:00,39.02,39.04,38.98,39.03,16759.0,30.2448,30.2603,30.2138,30.2526,16759.0
2019-10-04 11:20:00,39.03,39.12,39.02,39.1,16319.0,30.2526,30.3223,30.2448,30.3068,16319.0
2019-10-04 11:25:00,39.09,39.19,39.07,39.18,11194.0,30.2991,30.3766,30.2836,30.3688,11194.0
2019-10-04 11:30:00,39.18,39.25,39.15,39.24,13791.0,30.3688,30.4231,30.3456,30.4153,13791.0
2019-10-04 11:35:00,39.24,39.28,39.21,39.24,16693.0,30.4153,30.4464,30.3921,30.4153,16693.0
2019-10-04 11:40:00,39.24,39.24,39.18,39.2,7190.0,30.4153,30.4153,30.3688,30.3843,7190.0
2019-10-04 11:45:00,39.18,39.22,39.15,39.19,7754.0,30.3688,30.3998,30.3456,30.3766,7754.0
2019-10-04 11:50:00,39.19,39.21,39.15,39.16,7347.0,30.3766,30.3921,30.3456,30.3533,7347.0
2019-10-04 11:55:00,39.16,39.19,39.16,39.18,8643.0,30.3533,30.3766,30.3533,30.3688,8643.0
2019-10-04 12:00:00,39.18,39.22,39.17,39.22,10162.0,30.3688,30.3998,30.3611,30.3998,10162.0
2019-10-04 12:05:00,39.23,39.26,39.22,39.23,6313.0,30.4076,30.4308,30.3998,30.4076,6313.0
2019-10-04 12:10:00,39.24,39.24,39.16,39.16,6634.0,30.4153,30.4153,30.3533,30.3533,6634.0
2019-10-04 12:15:00,39.16,39.2,39.14,39.16,9504.0,30.3533,30.3843,30.3378,30.3533,9504.0
2019-10-04 12:20:00,39.16,39.18,39.13,39.17,6169.0,30.3533,30.3688,30.3301,30.3611,6169.0
2019-10-04 12:25:00,39.17,39.21,39.15,39.19,7598.0,30.3611,30.3921,30.3456,30.3766,7598.0
2019-10-04 12:30:00,39.19,39.2,39.12,39.12,8727.0,30.3766,30.3843,30.3223,30.3223,8727.0
2019-10-04 12:35:00,39.12,39.12,39.04,39.06,24065.0,30.3223,30.3223,30.2603,30.2758,24065.0
2019-10-04 12:40:00,39.05,39.06,38.98,38.99,11304.0,30.2681,30.2758,30.2138,30.2216,11304.0
2019-10-04 12:45:00,38.98,39.03,38.98,39.02,28900.0,30.2138,30.2526,30.2138,30.2448,28900.0
2019-10-04 12:50:00,39.04,39.05,39.0,39.0,9849.0,30.2603,30.2681,30.2293,30.2293,9849.0
2019-10-04 12:55:00,39.0,39.03,38.99,39.02,8472.0,30.2293,30.2526,30.2216,30.2448,8472.0
2019-10-04 13:00:00,39.01,39.03,38.98,39.02,7079.0,30.2371,30.2526,30.2138,30.2448,7079.0
2019-10-04 13:05:00,39.04,39.04,38.96,38.96,9187.0,30.2603,30.2603,30.1983,30.1983,9187.0
2019-10-04 13:10:00,38.95,39.01,38.94,38.98,30670.0,30.1906,30.2371,30.1828,30.2138,30670.0
2019-10-04 13:15:00,38.97,39.0,38.95,39.0,16465.0,30.2061,30.2293,30.1906,30.2293,16465.0
2019-10-04 13:20:00,39.01,39.06,39.0,39.06,16793.0,30.2371,30.2758,30.2293,30.2758,16793.0
2019-10-04 13:25:00,39.05,39.07,39.04,39.05,11994.0,30.2681,30.2836,30.2603,30.2681,11994.0
2019-10-04 13:30:00,39.05,39.09,39.04,39.09,10189.0,30.2681,30.2991,30.2603,30.2991,10189.0
2019-10-04 13:35:00,39.09,39.11,39.03,39.04,42841.0,30.2991,30.3146,30.2526,30.2603,42841.0
2019-10-04 13:40:00,39.04,39.1,39.0,39.06,34496.0,30.2603,30.3068,30.2293,30.2758,34496.0
2019-10-04 13:45:00,39.06,39.16,39.05,39.16,14082.0,30.2758,30.3533,30.2681,30.3533,14082.0
2019-10-04 13:50:00,39.16,39.18,39.13,39.14,9455.0,30.3533,30.3688,30.3301,30.3378,9455.0
2019-10-04 13:55:00,39.14,39.14,39.11,39.13,6963.0,30.3378,30.3378,30.3146,30.3301,6963.0
2019-10-04 14:00:00,39.14,39.16,39.13,39.16,15416.0,30.3378,30.3533,30.3301,30.3533,15416.0
2019-10-04 14:05:00,39.16,39.16,39.12,39.12,16590.0,30.3533,30.3533,30.3223,30.3223,16590.0
2019-10-04 14:10:00,39.13,39.15,39.12,39.15,5219.0,30.3301,30.3456,30.3223,30.3456,5219.0
2019-10-04 14:15:00,39.14,39.23,39.13,39.2,20477.0,30.3378,30.4076,30.3301,30.3843,20477.0
2019-10-04 14:20:00,39.2,39.2,39.1,39.12,33012.0,30.3843,30.3843,30.3068,30.3223,33012.0
2019-10-04 14:25:00,39.12,39.13,39.09,39.1,11575.0,30.3223,30.3301,30.2991,30.3068,11575.0
2019-10-04 14:30:00,39.09,39.14,39.09,39.14,20614.0,30.2991,30.3378,30.2991,30.3378,20614.0
2019-10-04 14:35:00,39.13,39.18,39.13,39.16,7610.0,30.3301,30.3688,30.3301,30.3533,7610.0
2019-10-04 14:40:00,39.16,39.17,39.15,39.16,6917.0,30.3533,30.3611,30.3456,30.3533,6917.0
2019-10-04 14:45:00,39.15,39.15,39.1,39.1,9444.0,30.3456,30.3456,30.3068,30.3068,9444.0
2019-10-04 14:50:00,39.1,39.11,39.08,39.09,23549.0,30.3068,30.3146,30.2913,30.2991,23549.0
2019-10-04 14:55:00,39.09,39.11,39.05,39.11,16784.0,30.2991,30.3146,30.2681,30.3146,16784.0
2019-10-04 15:00:00,39.1,39.12,39.09,39.12,12831.0,30.3068,30.3223,30.2991,30.3223,12831.0
2019-10-04 15:05:00,39.12,39.14,39.07,39.09,30176.0,30.3223,30.3378,30.2836,30.2991,30176.0
2019-10-04 15:10:00,39.09,39.09,39.05,39.05,26933.0,30.2991,30.2991,30.2681,30.2681,26933.0
2019-10-04 15:15:00,39.05,39.06,39.01,39.01,63138.0,30.2681,30.2758,30.2371,30.2371,63138.0
2019-10-04 15:20:00,39.01,39.06,38.99,39.06,38502.0,30.2371,30.2758,30.2216,30.2758,38502.0
2019-10-04 15:25:00,39.07,39.11,39.06,39.09,42157.0,30.2836,30.3146,30.2758,30.2991,42157.0
2019-10-04 15:30:00,39.09,39.13,39.09,39.13,27649.0,30.2991,30.3301,30.2991,30.3301,27649.0
2019-10-04 15:35:00,39.12,39.19,39.11,39.16,21741.0,30.3223,30.3766,30.3146,30.3533,21741.0
2019-10-04 15:40:00,39.16,39.2,39.14,39.2,33658.0,30.3533,30.3843,30.3378,30.3843,33658.0
2019-10-04 15:45:00,39.2,39.26,39.17,39.25,37370.0,30.3843,30.4308,30.3611,30.4231,37370.0
2019-10-04 15:50:00,39.25,39.26,39.14,39.18,78582.0,30.4231,30.4308,30.3378,30.3688,78582.0
2019-10-04 15:55:00,39.18,39.25,39.16,39.17,135901.0,30.3688,30.4231,30.3533,30.3611,135901.0
2019-10-07 09:30:00,39.15,39.27,39.09,39.09,30852.0,30.3456,30.4386,30.2991,30.2991,30852.0
2019-10-07 09:35:00,39.08,39.16,39.05,39.1,20364.0,30.2913,30.3533,30.2681,30.3068,20364.0
2019-10-07 09:40:00,39.08,39.1,39.01,39.09,11699.0,30.2913,30.3068,30.2371,30.2991,11699.0
2019-10-07 09:45:00,39.09,39.1,38.97,39.09,13946.0,30.2991,30.3068,30.2061,30.2991,13946.0
2019-10-07 09:50:00,39.1,39.2,39.08,39.2,11992.0,30.3068,30.3843,30.2913,30.3843,11992.0
2019-10-07 09:55:00,39.17,39.23,39.17,39.2,8135.0,30.3611,30.4076,30.3611,30.3843,8135.0
2019-10-07 10:00:00,39.2,39.22,39.15,39.19,6394.0,30.3843,30.3998,30.3456,30.3766,6394.0
2019-10-07 10:05:00,39.19,39.33,39.18,39.3,22437.0,30.3766,30.4851,30.3688,30.4619,22437.0
2019-10-07 10:10:00,39.3,39.41,39.3,39.36,10539.0,30.4619,30.5471,30.4619,30.5084,10539.0
2019-10-07 10:15:00,39.35,39.39,39.29,39.29,11812.0,30.5006,30.5316,30.4541,30.4541,11812.0
2019-10-07 10:20:00,39.28,39.34,39.24,39.28,31428.0,30.4464,30.4929,30.4153,30.4464,31428.0
2019-10-07 10:25:00,39.27,39.3,39.24,39.27,9267.0,30.4386,30.4619,30.4153,30.4386,9267.0
2019-10-07 10:30:00,39.26,39.27,39.23,39.27,21037.0,30.4308,30.4386,30.4076,30.4386,21037.0
2019-10-07 10:35:00,39.26,39.31,39.16,39.2,47808.0,30.4308,30.4696,30.3533,30.3843,47808.0
2019-10-07 10:40:00,39.23,39.32,39.22,39.31,12757.0,30.4076,30.4774,30.3998,30.4696,12757.0
2019-10-07 10:45:00,39.31,39.35,39.28,39.35,4453.0,30.4696,30.5006,30.4464,30.5006,4453.0
2019-10-07 10:50:00,39.36,39.4,39.35,39.39,12647.0,30.5084,30.5394,30.5006,30.5316,12647.0
2019-10-07 10:55:00,39.39,39.44,39.38,39.42,10449.0,30.5316,30.5704,30.5239,30.5549,10449.0
2019-10-07 11:00:00,39.43,39.53,39.42,39.51,11918.0,30.5626,30.6401,30.5549,30.6246,11918.0
2019-10-07 11:05:00,39.51,39.53,39.49,39.53,12088.0,30.6246,30.6401,30.6091,30.6401,12088.0
2019-10-07 11:10:00,39.55,39.56,39.49,39.53,8321.0,30.6556,30.6634,30.6091,30.6401,8321.0
2019-10-07 11:15:00,39.53,39.55,39.5,39.51,6894.0,30.6401,30.6556,30.6169,30.6246,6894.0
2019-10-07 11:20:00,39.52,39.52,39.42,39.42,9105.0,30.6324,30.6324,30.5549,30.5549,9105.0
2019-10-07 11:25:00,39.42,39.49,39.42,39.46,6983.0,30.5549,30.6091,30.5549,30.5859,6983.0
2019-10-07 11:30:00,39.46,39.48,39.41,39.46,10940.0,30.5859,30.6014,30.5471,30.5859,10940.0
2019-10-07 11:35:00,39.46,39.47,39.42,39.46,16409.0,30.5859,30.5936,30.5549,30.5859,16409.0
2019-10-07 11:40:00,39.46,39.54,39.44,39.52,14202.0,30.5859,30.6479,30.5704,30.6324,14202.0
2019-10-07 11:45:00,39.52,39.53,39.47,39.52,9006.0,30.6324,30.6401,30.5936,30.6324,9006.0
2019-10-07 11:50:00,39.51,39.53,39.48,39.52,10952.0,30.6246,30.6401,30.6014,30.6324,10952.0
2019-10-07 11:55:00,39.51,39.54,39.5,39.51,6257.0,30.6246,30.6479,30.6169,30.6246,6257.0
2019-10-07 12:00:00,39.5,39.56,39.5,39.53,8070.0,30.6169,30.6634,30.6169,30.6401,8070.0
2019-10-07 12:05:00,39.54,39.55,39.5,39.53,6446.0,30.6479,30.6556,30.6169,30.6401,6446.0
2019-10-07 12:10:00,39.54,39.54,39.51,39.53,4861.0,30.6479,30.6479,30.6246,30.6401,4861.0
2019-10-07 12:15:00,39.53,39.54,39.49,39.53,11966.0,30.6401,30.6479,30.6091,30.6401,11966.0
2019-10-07 12:20:00,39.53,39.54,39.52,39.54,6116.0,30.6401,30.6479,30.6324,30.6479,6116.0
2019-10-07 12:25:00,39.54,39.54,39.5,39.54,11598.0,30.6479,30.6479,30.6169,30.6479,11598.0
2019-10-07 12:30:00,39.52,39.52,39.48,39.48,6912.0,30.6324,30.6324,30.6014,30.6014,6912.0
2019-10-07 12:35:00,39.48,39.5,39.47,39.5,3356.0,30.6014,30.6169,30.5936,30.6169,3356.0
2019-10-07 12:40:00,39.5,39.55,39.49,39.53,17001.0,30.6169,30.6556,30.6091,30.6401,17001.0
2019-10-07 12:45:00,39.53,39.55,39.52,39.55,10477.0,30.6401,30.6556,30.6324,30.6556,10477.0
2019-10-07 12:50:00,39.55,39.56,39.53,39.54,6016.0,30.6556,30.6634,30.6401,30.6479,6016.0
2019-10-07 12:55:00,39.55,39.56,39.53,39.55,4300.0,30.6556,30.6634,30.6401,30.6556,4300.0
2019-10-07 13:00:00,39.54,39.58,39.54,39.57,6150.0,30.6479,30.6789,30.6479,30.6711,6150.0
2019-10-07 13:05:00,39.56,39.56,39.49,39.49,8263.0,30.6634,30.6634,30.6091,30.6091,8263.0
2019-10-07 13:10:00,39.47,39.47,39.43,39.45,7108.0,30.5936,30.5936,30.5626,30.5781,7108.0
2019-10-07 13:15:00,39.44,39.44,39.4,39.42,4386.0,30.5704,30.5704,30.5394,30.5549,4386.0
2019-10-07 13:20:00,39.41,39.43,39.39,39.43,5619.0,30.5471,30.5626,30.5316,30.5626,5619.0
2019-10-07 13:25:00,39.42,39.42,39.4,39.41,4092.0,30.5549,30.5549,30.5394,30.5471,4092.0
2019-10-07 13:30:00,39.41,39.54,39.38,39.49,52908.0,30.5471,30.6479,30.5239,30.6091,52908.0
2019-10-07 13:35:00,39.48,39.55,39.45,39.53,9128.0,30.6014,30.6556,30.5781,30.6401,9128.0
2019-10-07 13:40:00,39.52,39.55,39.5,39.51,7405.0,30.6324,30.6556,30.6169,30.6246,7405.0
2019-10-07 13:45:00,39.5,39.53,39.47,39.52,9371.0,30.6169,30.6401,30.5936,30.6324,9371.0
2019-10-07 13:50:00,39.52,39.54,39.5,39.52,11475.0,30.6324,30.6479,30.6169,30.6324,11475.0
2019-10-07 13:55:00,39.52,39.53,39.48,39.51,10074.0,30.6324,30.6401,30.6014,30.6246,10074.0
2019-10-07 14:00:00,39.51,39.52,39.4,39.41,14327.0,30.6246,30.6324,30.5394,30.5471,14327.0
2019-10-07 14:05:00,39.41,39.41,39.3,39.3,13775.0,30.5471,30.5471,30.4619,30.4619,13775.0
2019-10-07 14:10:00,39.3,39.31,39.23,39.28,8770.0,30.4619,30.4696,30.4076,30.4464,8770.0
2019-10-07 14:15:00,39.29,39.37,39.26,39.37,13020.0,30.4541,30.5161,30.4308,30.5161,13020.0
2019-10-07 14:20:00,39.37,39.38,39.32,39.35,13703.0,30.5161,30.5239,30.4774,30.5006,13703.0
2019-10-07 14:25:00,39.36,39.39,39.35,39.39,4194.0,30.5084,30.5316,30.5006,30.5316,4194.0
2019-10-07 14:30:00,39.39,39.39,39.31,39.33,12558.0,30.5316,30.5316,30.4696,30.4851,12558.0
2019-10-07 14:35:00,39.32,39.32,39.27,39.28,9432.0,30.4774,30.4774,30.4386,30.4464,9432.0
2019-10-07 14:40:00,39.28,39.3,39.24,39.29,6813.0,30.4464,30.4619,30.4153,30.4541,6813.0
2019-10-07 14:45:00,39.28,39.29,39.24,39.25,11282.0,30.4464,30.4541,30.4153,30.4231,11282.0
2019-10-07 14:50:00,39.25,39.27,39.17,39.23,19942.0,30.4231,30.4386,30.3611,30.4076,19942.0
2019-10-07 14:55:00,39.23,39.34,39.23,39.33,7790.0,30.4076,30.4929,30.4076,30.4851,7790.0
2019-10-07 15:00:00,39.33,39.34,39.23,39.3,21378.0,30.4851,30.4929,30.4076,30.4619,21378.0
2019-10-07 15:05:00,39.3,39.32,39.26,39.32,9183.0,30.4619,30.4774,30.4308,30.4774,9183.0
2019-10-07 15:10:00,39.32,39.34,39.27,39.34,11088.0,30.4774,30.4929,30.4386,30.4929,11088.0
2019-10-07 15:15:00,39.34,39.37,39.3,39.32,12424.0,30.4929,30.5161,30.4619,30.4774,12424.0
2019-10-07 15:20:00,39.32,39.32,39.26,39.31,8306.0,30.4774,30.4774,30.4308,30.4696,8306.0
2019-10-07 15:25:00,39.3,39.35,39.3,39.3,14543.0,30.4619,30.5006,30.4619,30.4619,14543.0
2019-10-07 15:30:00,39.3,39.32,39.24,39.25,16834.0,30.4619,30.4774,30.4153,30.4231,16834.0
2019-10-07 15:35:00,39.26,39.27,39.23,39.25,10735.0,30.4308,30.4386,30.4076,30.4231,10735.0
2019-10-07 15:40:00,39.25,39.26,39.22,39.23,18086.0,30.4231,30.4308,30.3998,30.4076,18086.0
2019-10-07 15:45:00,39.22,39.27,39.2,39.21,22296.0,30.3998,30.4386,30.3843,30.3921,22296.0
2019-10-07 15:50:00,39.21,39.21,39.14,39.17,56220.0,30.3921,30.3921,30.3378,30.3611,56220.0
2019-10-07 15:55:00,39.17,39.24,39.1,39.1,126824.0,30.3611,30.4153,30.3068,30.3068,126824.0
2019-10-08 09:30:00,38.6,38.66,38.5,38.57,135734.0,29.9193,29.9658,29.8418,29.896,135734.0
2019-10-08 09:35:00,38.56,38.64,38.52,38.55,23220.0,29.8883,29.9503,29.8573,29.8805,23220.0
2019-10-08 09:40:00,38.55,38.66,38.53,38.64,20631.0,29.8805,29.9658,29.865,29.9503,20631.0
2019-10-08 09:45:00,38.61,38.7,38.57,38.63,18552.0,29.927,29.9968,29.896,29.9425,18552.0
2019-10-08 09:50:00,38.63,38.73,38.58,38.64,26022.0,29.9425,30.02,29.9038,29.9503,26022.0
2019-10-08 09:55:00,38.66,38.66,38.53,38.53,17525.0,29.9658,29.9658,29.865,29.865,17525.0
2019-10-08 10:00:00,38.55,38.58,38.53,38.54,27235.0,29.8805,29.9038,29.865,29.8728,27235.0
2019-10-08 10:05:00,38.54,38.54,38.43,38.52,20023.0,29.8728,29.8728,29.7875,29.8573,20023.0
2019-10-08 10:10:00,38.53,38.6,38.52,38.57,11732.0,29.865,29.9193,29.8573,29.896,11732.0
2019-10-08 10:15:00,38.58,38.6,38.5,38.57,11466.0,29.9038,29.9193,29.8418,29.896,11466.0
2019-10-08 10:20:00,38.57,38.6,38.51,38.51,8938.0,29.896,29.9193,29.8495,29.8495,8938.0
2019-10-08 10:25:00,38.51,38.52,38.43,38.45,15981.0,29.8495,29.8573,29.7875,29.803,15981.0
2019-10-08 10:30:00,38.46,38.52,38.44,38.45,21860.0,29.8108,29.8573,29.7953,29.803,21860.0
2019-10-08 10:35:00,38.46,38.61,38.45,38.58,15641.0,29.8108,29.927,29.803,29.9038,15641.0
2019-10-08 10:40:00,38.61,38.61,38.53,38.56,33274.0,29.927,29.927,29.865,29.8883,33274.0
2019-10-08 10:45:00,38.56,38.59,38.54,38.58,12135.0,29.8883,29.9115,29.8728,29.9038,12135.0
2019-10-08 10:50:00,38.57,38.6,38.54,38.6,5472.0,29.896,29.9193,29.8728,29.9193,5472.0
2019-10-08 10:55:00,38.61,38.76,38.61,38.75,20555.0,29.927,30.0433,29.927,30.0355,20555.0
2019-10-08 11:00:00,38.76,38.76,38.67,38.71,14470.0,30.0433,30.0433,29.9735,30.0045,14470.0
2019-10-08 11:05:00,38.73,38.74,38.59,38.6,32573.0,30.02,30.0278,29.9115,29.9193,32573.0
2019-10-08 11:10:00,38.59,38.61,38.52,38.55,16750.0,29.9115,29.927,29.8573,29.8805,16750.0
2019-10-08 11:15:00,38.56,38.6,38.52,38.54,14722.0,29.8883,29.9193,29.8573,29.8728,14722.0
2019-10-08 11:20:00,38.54,38.54,38.45,38.48,38936.0,29.8728,29.8728,29.803,29.8263,38936.0
2019-10-08 11:25:00,38.47,38.49,38.43,38.45,19689.0,29.8185,29.834,29.7875,29.803,19689.0
2019-10-08 11:30:00,38.45,38.45,38.33,38.36,38138.0,29.803,29.803,29.71,29.7332,38138.0
2019-10-08 11:35:00,38.36,38.43,38.35,38.39,47397.0,29.7332,29.7875,29.7255,29.7565,47397.0
2019-10-08 11:40:00,38.38,38.43,38.37,38.41,21804.0,29.7488,29.7875,29.741,29.772,21804.0
2019-10-08 11:45:00,38.4,38.44,38.37,38.38,10036.0,29.7643,29.7953,29.741,29.7488,10036.0
2019-10-08 11:50:00,38.41,38.45,38.37,38.41,14363.0,29.772,29.803,29.741,29.772,14363.0
2019-10-08 11:55:00,38.41,38.42,38.35,38.39,15760.0,29.772,29.7798,29.7255,29.7565,15760.0
2019-10-08 12:00:00,38.4,38.42,38.35,38.36,9727.0,29.7643,29.7798,29.7255,29.7332,9727.0
2019-10-08 12:05:00,38.36,38.4,38.35,38.38,8057.0,29.7332,29.7643,29.7255,29.7488,8057.0
2019-10-08 12:10:00,38.38,38.42,38.36,38.41,39270.0,29.7488,29.7798,29.7332,29.772,39270.0
2019-10-08 12:15:00,38.41,38.48,38.41,38.45,38720.0,29.772,29.8263,29.772,29.803,38720.0
2019-10-08 12:20:00,38.46,38.54,38.45,38.54,30214.0,29.8108,29.8728,29.803,29.8728,30214.0
2019-10-08 12:25:00,38.54,38.6,38.5,38.59,25935.0,29.8728,29.9193,29.8418,29.9115,25935.0
2019-10-08 12:30:00,38.58,38.64,38.52,38.52,64968.0,29.9038,29.9503,29.8573,29.8573,64968.0
2019-10-08 12:35:00,38.52,38.61,38.5,38.61,19190.0,29.8573,29.927,29.8418,29.927,19190.0
2019-10-08 12:40:00,38.61,38.7,38.59,38.7,17261.0,29.927,29.9968,29.9115,29.9968,17261.0
2019-10-08 12:45:00,38.7,38.8,38.69,38.72,31952.0,29.9968,30.0743,29.989,30.0123,31952.0
2019-10-08 12:50:00,38.71,38.74,38.69,38.7,13543.0,30.0045,30.0278,29.989,29.9968,13543.0
2019-10-08 12:55:00,38.69,38.7,38.6,38.64,10771.0,29.989,29.9968,29.9193,29.9503,10771.0
2019-10-08 13:00:00,38.63,38.66,38.61,38.62,12065.0,29.9425,29.9658,29.927,29.9348,12065.0
2019-10-08 13:05:00,38.63,38.64,38.59,38.63,9443.0,29.9425,29.9503,29.9115,29.9425,9443.0
2019-10-08 13:10:00,38.63,38.66,38.6,38.63,16358.0,29.9425,29.9658,29.9193,29.9425,16358.0
2019-10-08 13:15:00,38.64,38.65,38.61,38.62,13676.0,29.9503,29.958,29.927,29.9348,13676.0
2019-10-08 13:20:00,38.63,38.69,38.62,38.69,9481.0,29.9425,29.989,29.9348,29.989,9481.0
2019-10-08 13:25:00,38.68,38.75,38.68,38.73,9224.0,29.9813,30.0355,29.9813,30.02,9224.0
2019-10-08 13:30:00,38.72,38.76,38.68,38.68,11621.0,30.0123,30.0433,29.9813,29.9813,11621.0
2019-10-08 13:35:00,38.68,38.68,38.6,38.61,7207.0,29.9813,29.9813,29.9193,29.927,7207.0
2019-10-08 13:40:00,38.63,38.63,38.59,38.63,6371.0,29.9425,29.9425,29.9115,29.9425,6371.0
2019-10-08 13:45:00,38.62,38.68,38.62,38.67,9839.0,29.9348,29.9813,29.9348,29.9735,9839.0
2019-10-08 13:50:00,38.67,38.68,38.62,38.62,6442.0,29.9735,29.9813,29.9348,29.9348,6442.0
2019-10-08 13:55:00,38.63,38.63,38.55,38.55,9321.0,29.9425,29.9425,29.8805,29.8805,9321.0
2019-10-08 14:00:00,38.56,38.59,38.53,38.55,13095.0,29.8883,29.9115,29.865,29.8805,13095.0
2019-10-08 14:05:00,38.56,38.64,38.56,38.62,4030.0,29.8883,29.9503,29.8883,29.9348,4030.0
2019-10-08 14:10:00,38.61,38.63,38.6,38.61,4401.0,29.927,29.9425,29.9193,29.927,4401.0
2019-10-08 14:15:00,38.61,38.61,38.58,38.6,7219.0,29.927,29.927,29.9038,29.9193,7219.0
2019-10-08 14:20:00,38.6,38.6,38.55,38.57,5955.0,29.9193,29.9193,29.8805,29.896,5955.0
2019-10-08 14:25:00,38.58,38.58,38.55,38.57,6419.0,29.9038,29.9038,29.8805,29.896,6419.0
2019-10-08 14:30:00,38.58,38.71,38.58,38.65,21033.0,29.9038,30.0045,29.9038,29.958,21033.0
2019-10-08 14:35:00,38.65,38.77,38.65,38.71,12446.0,29.958,30.051,29.958,30.0045,12446.0
2019-10-08 14:40:00,38.71,38.72,38.68,38.71,13327.0,30.0045,30.0123,29.9813,30.0045,13327.0
2019-10-08 14:45:00,38.71,38.8,38.7,38.77,12887.0,30.0045,30.0743,29.9968,30.051,12887.0
2019-10-08 14:50:00,38.77,38.78,38.68,38.68,11499.0,30.051,30.0588,29.9813,29.9813,11499.0
2019-10-08 14:55:00,38.7,38.71,38.45,38.53,74358.0,29.9968,30.0045,29.803,29.865,74358.0
2019-10-08 15:00:00,38.52,38.65,38.51,38.52,38524.0,29.8573,29.958,29.8495,29.8573,38524.0
2019-10-08 15:05:00,38.55,38.61,38.53,38.59,19601.0,29.8805,29.927,29.865,29.9115,19601.0
2019-10-08 15:10:00,38.59,38.59,38.52,38.58,20719.0,29.9115,29.9115,29.8573,29.9038,20719.0
2019-10-08 15:15:00,38.57,38.69,38.55,38.69,18411.0,29.896,29.989,29.8805,29.989,18411.0
2019-10-08 15:20:00,38.69,38.72,38.63,38.64,17453.0,29.989,30.0123,29.9425,29.9503,17453.0
2019-10-08 15:25:00,38.65,38.68,38.63,38.67,20069.0,29.958,29.9813,29.9425,29.9735,20069.0
2019-10-08 15:30:00,38.67,38.7,38.63,38.65,33858.0,29.9735,29.9968,29.9425,29.958,33858.0
2019-10-08 15:35:00,38.65,38.65,38.52,38.53,42622.0,29.958,29.958,29.8573,29.865,42622.0
2019-10-08 15:40:00,38.53,38.55,38.49,38.52,35543.0,29.865,29.8805,29.834,29.8573,35543.0
2019-10-08 15:45:00,38.53,38.57,38.48,38.52,58732.0,29.865,29.896,29.8263,29.8573,58732.0
2019-10-08 15:50:00,38.51,38.55,38.47,38.51,80932.0,29.8495,29.8805,29.8185,29.8495,80932.0
2019-10-08 15:55:00,38.5,38.51,38.41,38.43,143042.0,29.8418,29.8495,29.772,29.7875,143042.0
2019-10-09 09:30:00,38.95,39.04,38.74,38.94,53694.0,30.1906,30.2603,30.0278,30.1828,53694.0
2019-10-09 09:35:00,38.94,39.2,38.9,39.1,50096.0,30.1828,30.3843,30.1518,30.3068,50096.0
2019-10-09 09:40:00,39.14,39.23,38.94,38.95,26954.0,30.3378,30.4076,30.1828,30.1906,26954.0
2019-10-09 09:45:00,38.94,39.08,38.92,39.08,17514.0,30.1828,30.2913,30.1673,30.2913,17514.0
2019-10-09 09:50:00,39.05,39.08,38.92,38.92,17114.0,30.2681,30.2913,30.1673,30.1673,17114.0
2019-10-09 09:55:00,38.91,38.95,38.87,38.9,7855.0,30.1596,30.1906,30.1286,30.1518,7855.0
2019-10-09 10:00:00,38.92,38.93,38.82,38.85,7572.0,30.1673,30.1751,30.0898,30.1131,7572.0
2019-10-09 10:05:00,38.89,38.89,38.78,38.79,6424.0,30.1441,30.1441,30.0588,30.0665,6424.0
2019-10-09 10:10:00,38.77,38.89,38.77,38.84,6046.0,30.051,30.1441,30.051,30.1053,6046.0
2019-10-09 10:15:00,38.84,38.91,38.82,38.9,4953.0,30.1053,30.1596,30.0898,30.1518,4953.0
2019-10-09 10:20:00,38.9,38.93,38.86,38.91,5847.0,30.1518,30.1751,30.1208,30.1596,5847.0
2019-10-09 10:25:00,38.92,38.93,38.89,38.9,9076.0,30.1673,30.1751,30.1441,30.1518,9076.0
2019-10-09 10:30:00,38.9,39.0,38.87,38.96,22411.0,30.1518,30.2293,30.1286,30.1983,22411.0
2019-10-09 10:35:00,38.96,38.96,38.92,38.94,14116.0,30.1983,30.1983,30.1673,30.1828,14116.0
2019-10-09 10:40:00,38.95,39.02,38.93,38.98,20600.0,30.1906,30.2448,30.1751,30.2138,20600.0
2019-10-09 10:45:00,38.97,39.02,38.97,38.98,13766.0,30.2061,30.2448,30.2061,30.2138,13766.0
2019-10-09 10:50:00,38.98,38.99,38.92,38.96,48044.0,30.2138,30.2216,30.1673,30.1983,48044.0
2019-10-09 10:55:00,38.96,39.04,38.92,39.04,13412.0,30.1983,30.2603,30.1673,30.2603,13412.0
2019-10-09 11:00:00,39.05,39.08,38.97,38.99,16024.0,30.2681,30.2913,30.2061,30.2216,16024.0
2019-10-09 11:05:00,39.0,39.06,38.99,39.02,18427.0,30.2293,30.2758,30.2216,30.2448,18427.0
2019-10-09 11:10:00,39.03,39.06,38.99,39.03,8388.0,30.2526,30.2758,30.2216,30.2526,8388.0
2019-10-09 11:15:00,39.02,39.08,39.01,39.06,11801.0,30.2448,30.2913,30.2371,30.2758,11801.0
2019-10-09 11:20:00,39.06,39.09,39.04,39.07,21317.0,30.2758,30.2991,30.2603,30.2836,21317.0
2019-10-09 11:25:00,39.07,39.09,38.99,39.02,9915.0,30.2836,30.2991,30.2216,30.2448,9915.0
2019-10-09 11:30:00,39.02,39.08,39.02,39.05,15929.0,30.2448,30.2913,30.2448,30.2681,15929.0
2019-10-09 11:35:00,39.05,39.15,39.04,39.14,15410.0,30.2681,30.3456,30.2603,30.3378,15410.0
2019-10-09 11:40:00,39.13,39.15,39.12,39.14,8469.0,30.3301,30.3456,30.3223,30.3378,8469.0
2019-10-09 11:45:00,39.16,39.19,39.15,39.15,4706.0,30.3533,30.3766,30.3456,30.3456,4706.0
2019-10-09 11:50:00,39.16,39.18,39.14,39.18,17331.0,30.3533,30.3688,30.3378,30.3688,17331.0
2019-10-09 11:55:00,39.18,39.18,39.15,39.17,43942.0,30.3688,30.3688,30.3456,30.3611,43942.0
2019-10-09 12:00:00,39.17,39.23,39.17,39.21,9257.0,30.3611,30.4076,30.3611,30.3921,9257.0
2019-10-09 12:05:00,39.22,39.23,39.13,39.14,13215.0,30.3998,30.4076,30.3301,30.3378,13215.0
2019-10-09 12:10:00,39.13,39.14,39.1,39.14,22895.0,30.3301,30.3378,30.3068,30.3378,22895.0
2019-10-09 12:15:00,39.13,39.18,39.13,39.16,10781.0,30.3301,30.3688,30.3301,30.3533,10781.0
2019-10-09 12:20:00,39.16,39.2,39.15,39.18,8457.0,30.3533,30.3843,30.3456,30.3688,8457.0
2019-10-09 12:25:00,39.18,39.18,39.07,39.11,15859.0,30.3688,30.3688,30.2836,30.3146,15859.0
2019-10-09 12:30:00,39.13,39.15,39.1,39.11,9158.0,30.3301,30.3456,30.3068,30.3146,9158.0
2019-10-09 12:35:00,39.11,39.13,39.09,39.11,6189.0,30.3146,30.3301,30.2991,30.3146,6189.0
2019-10-09 12:40:00,39.11,39.14,39.1,39.13,22440.0,30.3146,30.3378,30.3068,30.3301,22440.0
2019-10-09 12:45:00,39.13,39.19,39.1,39.19,10237.0,30.3301,30.3766,30.3068,30.3766,10237.0
2019-10-09 12:50:00,39.19,39.2,39.15,39.16,13051.0,30.3766,30.3843,30.3456,30.3533,13051.0
2019-10-09 12:55:00,39.16,39.18,39.14,39.18,11489.0,30.3533,30.3688,30.3378,30.3688,11489.0
2019-10-09 13:00:00,39.19,39.26,39.12,39.12,17550.0,30.3766,30.4308,30.3223,30.3223,17550.0
2019-10-09 13:05:00,39.12,39.14,39.11,39.12,5958.0,30.3223,30.3378,30.3146,30.3223,5958.0
2019-10-09 13:10:00,39.11,39.14,39.09,39.13,9017.0,30.3146,30.3378,30.2991,30.3301,9017.0
2019-10-09 13:15:00,39.13,39.14,39.09,39.09,10743.0,30.3301,30.3378,30.2991,30.2991,10743.0
2019-10-09 13:20:00,39.08,39.11,39.08,39.09,8024.0,30.2913,30.3146,30.2913,30.2991,8024.0
2019-10-09 13:25:00,39.09,39.12,39.09,39.12,10699.0,30.2991,30.3223,30.2991,30.3223,10699.0
2019-10-09 13:30:00,39.12,39.21,39.11,39.2,17264.0,30.3223,30.3921,30.3146,30.3843,17264.0
2019-10-09 13:35:00,39.2,39.21,39.18,39.21,12344.0,30.3843,30.3921,30.3688,30.3921,12344.0
2019-10-09 13:40:00,39.2,39.23,39.19,39.21,13141.0,30.3843,30.4076,30.3766,30.3921,13141.0
2019-10-09 13:45:00,39.21,39.25,39.2,39.24,7272.0,30.3921,30.4231,30.3843,30.4153,7272.0
2019-10-09 13:50:00,39.24,39.26,39.2,39.22,11527.0,30.4153,30.4308,30.3843,30.3998,11527.0
2019-10-09 13:55:00,39.2,39.23,39.19,39.23,7701.0,30.3843,30.4076,30.3766,30.4076,7701.0
2019-10-09 14:00:00,39.22,39.25,39.17,39.17,12627.0,30.3998,30.4231,30.3611,30.3611,12627.0
2019-10-09 14:05:00,39.18,39.24,39.17,39.2,12012.0,30.3688,30.4153,30.3611,30.3843,12012.0
2019-10-09 14:10:00,39.21,39.27,39.21,39.25,19609.0,30.3921,30.4386,30.3921,30.4231,19609.0
2019-10-09 14:15:00,39.26,39.28,39.23,39.26,21487.0,30.4308,30.4464,30.4076,30.4308,21487.0
2019-10-09 14:20:00,39.26,39.28,39.23,39.27,11049.0,30.4308,30.4464,30.4076,30.4386,11049.0
2019-10-09 14:25:00,39.27,39.29,39.26,39.29,8066.0,30.4386,30.4541,30.4308,30.4541,8066.0
2019-10-09 14:30:00,39.29,39.3,39.28,39.28,15690.0,30.4541,30.4619,30.4464,30.4464,15690.0
2019-10-09 14:35:00,39.28,39.3,39.26,39.29,31091.0,30.4464,30.4619,30.4308,30.4541,31091.0
2019-10-09 14:40:00,39.28,39.32,39.26,39.28,14869.0,30.4464,30.4774,30.4308,30.4464,14869.0
2019-10-09 14:45:00,39.28,39.33,39.27,39.29,20200.0,30.4464,30.4851,30.4386,30.4541,20200.0
2019-10-09 14:50:00,39.3,39.33,39.27,39.33,17188.0,30.4619,30.4851,30.4386,30.4851,17188.0
2019-10-09 14:55:00,39.32,39.32,39.27,39.31,21182.0,30.4774,30.4774,30.4386,30.4696,21182.0
2019-10-09 15:00:00,39.3,39.35,39.29,39.34,16043.0,30.4619,30.5006,30.4541,30.4929,16043.0
2019-10-09 15:05:00,39.33,39.36,39.32,39.35,40668.0,30.4851,30.5084,30.4774,30.5006,40668.0
2019-10-09 15:10:00,39.36,39.37,39.34,39.36,26528.0,30.5084,30.5161,30.4929,30.5084,26528.0
2019-10-09 15:15:00,39.36,39.38,39.34,39.38,41315.0,30.5084,30.5239,30.4929,30.5239,41315.0
2019-10-09 15:20:00,39.38,39.42,39.37,39.39,35849.0,30.5239,30.5549,30.5161,30.5316,35849.0
2019-10-09 15:25:00,39.39,39.4,39.33,39.4,34868.0,30.5316,30.5394,30.4851,30.5394,34868.0
2019-10-09 15:30:00,39.4,39.44,39.39,39.42,54955.0,30.5394,30.5704,30.5316,30.5549,54955.0
2019-10-09 15:35:00,39.43,39.52,39.4,39.51,70468.0,30.5626,30.6324,30.5394,30.6246,70468.0
2019-10-09 15:40:00,39.5,39.51,39.33,39.34,93133.0,30.6169,30.6246,30.4851,30.4929,93133.0
2019-10-09 15:45:00,39.33,39.38,39.28,39.36,99177.0,30.4851,30.5239,30.4464,30.5084,99177.0
2019-10-09 15:50:00,39.36,39.44,39.35,39.43,165001.0,30.5084,30.5704,30.5006,30.5626,165001.0
2019-10-09 15:55:00,39.43,39.44,39.29,39.3,278324.0,30.5626,30.5704,30.4541,30.4619,278324.0
2019-10-10 09:30:00,39.25,39.6,39.25,39.51,66649.0,30.4231,30.6944,30.4231,30.6246,66649.0
2019-10-10 09:35:00,39.5,39.75,39.49,39.66,22079.0,30.6169,30.8107,30.6091,30.7409,22079.0
2019-10-10 09:40:00,39.66,39.75,39.59,39.71,26812.0,30.7409,30.8107,30.6866,30.7796,26812.0
2019-10-10 09:45:00,39.73,39.82,39.71,39.82,14466.0,30.7952,30.8649,30.7796,30.8649,14466.0
2019-10-10 09:50:00,39.85,39.96,39.85,39.93,15433.0,30.8882,30.9734,30.8882,30.9502,15433.0
2019-10-10 09:55:00,39.93,39.95,39.85,39.91,45539.0,30.9502,30.9657,30.8882,30.9347,45539.0
2019-10-10 10:00:00,39.91,40.04,39.87,40.0,48768.0,30.9347,31.0354,30.9037,31.0044,48768.0
2019-10-10 10:05:00,40.0,40.1,39.94,40.04,37425.0,31.0044,31.0819,30.9579,31.0354,37425.0
2019-10-10 10:10:00,40.06,40.2,40.02,40.19,41816.0,31.0509,31.1595,31.0199,31.1517,41816.0
2019-10-10 10:15:00,40.19,40.29,40.18,40.27,42308.0,31.1517,31.2292,31.144,31.2137,42308.0
2019-10-10 10:20:00,40.28,40.3,40.16,40.26,65974.0,31.2215,31.237,31.1284,31.206,65974.0
2019-10-10 10:25:00,40.27,40.31,40.22,40.28,100489.0,31.2137,31.2447,31.175,31.2215,100489.0
2019-10-10 10:30:00,40.28,40.33,40.23,40.31,79770.0,31.2215,31.2602,31.1827,31.2447,79770.0
2019-10-10 10:35:00,40.33,40.33,40.2,40.24,43501.0,31.2602,31.2602,31.1595,31.1905,43501.0
2019-10-10 10:40:00,40.24,40.27,40.19,40.25,28930.0,31.1905,31.2137,31.1517,31.1982,28930.0
2019-10-10 10:45:00,40.25,40.25,40.17,40.2,21602.0,31.1982,31.1982,31.1362,31.1595,21602.0
2019-10-10 10:50:00,40.21,40.35,40.2,40.29,35380.0,31.1672,31.2757,31.1595,31.2292,35380.0
2019-10-10 10:55:00,40.29,40.4,40.29,40.37,31118.0,31.2292,31.3145,31.2292,31.2912,31118.0
2019-10-10 11:00:00,40.37,40.38,40.22,40.22,24163.0,31.2912,31.299,31.175,31.175,24163.0
2019-10-10 11:05:00,40.22,40.29,40.21,40.27,22659.0,31.175,31.2292,31.1672,31.2137,22659.0
2019-10-10 11:10:00,40.28,40.32,40.25,40.32,33281.0,31.2215,31.2525,31.1982,31.2525,33281.0
2019-10-10 11:15:00,40.32,40.37,40.28,40.36,30550.0,31.2525,31.2912,31.2215,31.2835,30550.0
2019-10-10 11:20:00,40.36,40.37,40.21,40.24,24937.0,31.2835,31.2912,31.1672,31.1905,24937.0
2019-10-10 11:25:00,40.23,40.24,40.11,40.14,36866.0,31.1827,31.1905,31.0897,31.1129,36866.0
2019-10-10 11:30:00,40.14,40.27,40.14,40.27,130519.0,31.1129,31.2137,31.1129,31.2137,130519.0
2019-10-10 11:35:00,40.26,40.32,40.24,40.27,27887.0,31.206,31.2525,31.1905,31.2137,27887.0
2019-10-10 11:40:00,40.27,40.34,40.24,40.33,19936.0,31.2137,31.268,31.1905,31.2602,19936.0
2019-10-10 11:45:00,40.34,40.34,40.24,40.25,18837.0,31.268,31.268,31.1905,31.1982,18837.0
2019-10-10 11:50:00,40.26,40.3,40.24,40.26,16735.0,31.206,31.237,31.1905,31.206,16735.0
2019-10-10 11:55:00,40.26,40.31,40.26,40.27,14448.0,31.206,31.2447,31.206,31.2137,14448.0
2019-10-10 12:00:00,40.27,40.28,40.22,40.23,14649.0,31.2137,31.2215,31.175,31.1827,14649.0
2019-10-10 12:05:00,40.25,40.26,40.19,40.19,12977.0,31.1982,31.206,31.1517,31.1517,12977.0
2019-10-10 12:10:00,40.19,40.26,40.17,40.25,13764.0,31.1517,31.206,31.1362,31.1982,13764.0
2019-10-10 12:15:00,40.25,40.31,40.24,40.25,20712.0,31.1982,31.2447,31.1905,31.1982,20712.0
2019-10-10 12:20:00,40.24,40.24,40.16,40.19,13341.0,31.1905,31.1905,31.1284,31.1517,13341.0
2019-10-10 12:25:00,40.18,40.2,40.17,40.18,9928.0,31.144,31.1595,31.1362,31.144,9928.0
2019-10-10 12:30:00,40.18,40.21,40.13,40.13,19372.0,31.144,31.1672,31.1052,31.1052,19372.0
2019-10-10 12:35:00,40.12,40.17,40.11,40.16,14781.0,31.0974,31.1362,31.0897,31.1284,14781.0
2019-10-10 12:40:00,40.16,40.22,40.15,40.22,13975.0,31.1284,31.175,31.1207,31.175,13975.0
2019-10-10 12:45:00,40.21,40.22,40.14,40.16,31246.0,31.1672,31.175,31.1129,31.1284,31246.0
2019-10-10 12:50:00,40.15,40.16,40.09,40.13,11753.0,31.1207,31.1284,31.0742,31.1052,11753.0
2019-10-10 12:55:00,40.13,40.17,40.11,40.15,19959.0,31.1052,31.1362,31.0897,31.1207,19959.0
2019-10-10 13:00:00,40.15,40.16,40.11,40.12,22473.0,31.1207,31.1284,31.0897,31.0974,22473.0
2019-10-10 13:05:00,40.12,40.15,40.12,40.15,14383.0,31.0974,31.1207,31.0974,31.1207,14383.0
2019-10-10 13:10:00,40.15,40.17,40.13,40.15,16933.0,31.1207,31.1362,31.1052,31.1207,16933.0
2019-10-10 13:15:00,40.15,40.16,40.1,40.11,12810.0,31.1207,31.1284,31.0819,31.0897,12810.0
2019-10-10 13:20:00,40.12,40.14,40.08,40.09,24504.0,31.0974,31.1129,31.0664,31.0742,24504.0
2019-10-10 13:25:00,40.1,40.15,40.09,40.14,10807.0,31.0819,31.1207,31.0742,31.1129,10807.0
2019-10-10 13:30:00,40.14,40.14,40.04,40.08,17780.0,31.1129,31.1129,31.0354,31.0664,17780.0
2019-10-10 13:35:00,40.08,40.12,40.07,40.11,22651.0,31.0664,31.0974,31.0587,31.0897,22651.0
2019-10-10 13:40:00,40.11,40.19,40.1,40.18,18634.0,31.0897,31.1517,31.0819,31.144,18634.0
2019-10-10 13:45:00,40.18,40.2,40.16,40.19,14730.0,31.144,31.1595,31.1284,31.1517,14730.0
2019-10-10 13:50:00,40.2,40.23,40.19,40.22,8260.0,31.1595,31.1827,31.1517,31.175,8260.0
2019-10-10 13:55:00,40.22,40.32,40.2,40.29,40588.0,31.175,31.2525,31.1595,31.2292,40588.0
2019-10-10 14:00:00,40.29,40.32,40.27,40.3,22298.0,31.2292,31.2525,31.2137,31.237,22298.0
2019-10-10 14:05:00,40.31,40.32,40.04,40.1,43130.0,31.2447,31.2525,31.0354,31.0819,43130.0
2019-10-10 14:10:00,40.1,40.22,40.1,40.21,27369.0,31.0819,31.175,31.0819,31.1672,27369.0
2019-10-10 14:15:00,40.21,40.25,40.2,40.24,17037.0,31.1672,31.1982,31.1595,31.1905,17037.0
2019-10-10 14:20:00,40.24,40.26,40.22,40.23,15602.0,31.1905,31.206,31.175,31.1827,15602.0
2019-10-10 14:25:00,40.23,40.24,40.17,40.2,16617.0,31.1827,31.1905,31.1362,31.1595,16617.0
2019-10-10 14:30:00,40.19,40.24,40.18,40.22,22062.0,31.1517,31.1905,31.144,31.175,22062.0
2019-10-10 14:35:00,40.23,40.24,40.19,40.21,21325.0,31.1827,31.1905,31.1517,31.1672,21325.0
2019-10-10 14:40:00,40.2,40.2,40.14,40.18,15911.0,31.1595,31.1595,31.1129,31.144,15911.0
2019-10-10 14:45:00,40.18,40.19,40.15,40.19,19783.0,31.144,31.1517,31.1207,31.1517,19783.0
2019-10-10 14:50:00,40.19,40.22,40.12,40.14,21232.0,31.1517,31.175,31.0974,31.1129,21232.0
2019-10-10 14:55:00,40.13,40.21,40.12,40.2,19026.0,31.1052,31.1672,31.0974,31.1595,19026.0
2019-10-10 15:00:00,40.21,40.24,40.19,40.22,22884.0,31.1672,31.1905,31.1517,31.175,22884.0
2019-10-10 15:05:00,40.23,40.24,40.19,40.23,18959.0,31.1827,31.1905,31.1517,31.1827,18959.0
2019-10-10 15:10:00,40.22,40.27,40.2,40.27,27909.0,31.175,31.2137,31.1595,31.2137,27909.0
2019-10-10 15:15:00,40.27,40.29,40.22,40.29,18470.0,31.2137,31.2292,31.175,31.2292,18470.0
2019-10-10 15:20:00,40.29,40.32,40.26,40.29,27029.0,31.2292,31.2525,31.206,31.2292,27029.0
2019-10-10 15:25:00,40.29,40.35,40.28,40.34,66141.0,31.2292,31.2757,31.2215,31.268,66141.0
2019-10-10 15:30:00,40.33,40.35,40.3,40.33,78840.0,31.2602,31.2757,31.237,31.2602,78840.0
2019-10-10 15:35:00,40.34,40.37,40.27,40.28,74348.0,31.268,31.2912,31.2137,31.2215,74348.0
2019-10-10 15:40:00,40.29,40.32,40.24,40.32,48064.0,31.2292,31.2525,31.1905,31.2525,48064.0
2019-10-10 15:45:00,40.32,40.37,40.3,40.36,64842.0,31.2525,31.2912,31.237,31.2835,64842.0
2019-10-10 15:50:00,40.36,40.41,40.32,40.34,94130.0,31.2835,31.3222,31.2525,31.268,94130.0
2019-10-10 15:55:00,40.34,40.35,40.21,40.24,219983.0,31.268,31.2757,31.1672,31.1905,219983.0
2019-10-11 09:30:00,41.0,41.63,41.0,41.32,130261.0,31.7795,32.2679,31.7795,32.0276,130261.0
2019-10-11 09:35:00,41.3,41.51,41.24,41.46,31234.0,32.0121,32.1748,31.9656,32.1361,31234.0
2019-10-11 09:40:00,41.48,41.64,41.38,41.64,61715.0,32.1516,32.2756,32.0741,32.2756,61715.0
2019-10-11 09:45:00,41.65,41.77,41.46,41.68,61465.0,32.2834,32.3764,32.1361,32.3066,61465.0
2019-10-11 09:50:00,41.66,41.74,41.6,41.71,68003.0,32.2911,32.3531,32.2446,32.3299,68003.0
2019-10-11 09:55:00,41.77,41.77,41.61,41.64,42890.0,32.3764,32.3764,32.2524,32.2756,42890.0
2019-10-11 10:00:00,41.64,41.79,41.64,41.75,60060.0,32.2756,32.3919,32.2756,32.3609,60060.0
2019-10-11 10:05:00,41.76,41.79,41.69,41.73,38703.0,32.3686,32.3919,32.3144,32.3454,38703.0
2019-10-11 10:10:00,41.73,41.78,41.66,41.69,53814.0,32.3454,32.3841,32.2911,32.3144,53814.0
2019-10-11 10:15:00,41.68,41.73,41.64,41.72,39769.0,32.3066,32.3454,32.2756,32.3376,39769.0
2019-10-11 10:20:00,41.72,41.83,41.72,41.81,47470.0,32.3376,32.4229,32.3376,32.4074,47470.0
2019-10-11 10:25:00,41.81,41.85,41.75,41.84,30485.0,32.4074,32.4384,32.3609,32.4306,30485.0
2019-10-11 10:30:00,41.84,41.88,41.78,41.81,39415.0,32.4306,32.4616,32.3841,32.4074,39415.0
2019-10-11 10:35:00,41.8,41.84,41.77,41.79,30095.0,32.3996,32.4306,32.3764,32.3919,30095.0
2019-10-11 10:40:00,41.79,41.82,41.75,41.79,31854.0,32.3919,32.4151,32.3609,32.3919,31854.0
2019-10-11 10:45:00,41.8,41.82,41.78,41.8,25975.0,32.3996,32.4151,32.3841,32.3996,25975.0
2019-10-11 10:50:00,41.8,41.85,41.78,41.79,33098.0,32.3996,32.4384,32.3841,32.3919,33098.0
2019-10-11 10:55:00,41.8,41.84,41.78,41.81,26362.0,32.3996,32.4306,32.3841,32.4074,26362.0
2019-10-11 11:00:00,41.82,41.96,41.81,41.94,32960.0,32.4151,32.5236,32.4074,32.5081,32960.0
2019-10-11 11:05:00,41.96,41.97,41.93,41.93,24025.0,32.5236,32.5314,32.5004,32.5004,24025.0
2019-10-11 11:10:00,41.94,41.98,41.86,41.89,46872.0,32.5081,32.5392,32.4461,32.4694,46872.0
2019-10-11 11:15:00,41.89,42.0,41.89,41.95,57437.0,32.4694,32.5547,32.4694,32.5159,57437.0
2019-10-11 11:20:00,41.94,42.0,41.93,41.99,29394.0,32.5081,32.5547,32.5004,32.5469,29394.0
2019-10-11 11:25:00,41.99,42.03,41.98,41.98,27177.0,32.5469,32.5779,32.5392,32.5392,27177.0
2019-10-11 11:30:00,41.98,42.06,41.94,42.03,27978.0,32.5392,32.6012,32.5081,32.5779,27978.0
2019-10-11 11:35:00,42.04,42.04,41.96,41.96,21162.0,32.5857,32.5857,32.5236,32.5236,21162.0
2019-10-11 11:40:00,41.96,41.97,41.84,41.84,35527.0,32.5236,32.5314,32.4306,32.4306,35527.0
2019-10-11 11:45:00,41.84,41.84,41.69,41.77,33946.0,32.4306,32.4306,32.3144,32.3764,33946.0
2019-10-11 11:50:00,41.76,41.78,41.69,41.71,24207.0,32.3686,32.3841,32.3144,32.3299,24207.0
2019-10-11 11:55:00,41.72,41.76,41.65,41.72,24115.0,32.3376,32.3686,32.2834,32.3376,24115.0
2019-10-11 12:00:00,41.71,41.75,41.62,41.64,22673.0,32.3299,32.3609,32.2601,32.2756,22673.0
2019-10-11 12:05:00,41.64,41.77,41.64,41.76,14269.0,32.2756,32.3764,32.2756,32.3686,14269.0
2019-10-11 12:10:00,41.75,41.83,41.71,41.78,20904.0,32.3609,32.4229,32.3299,32.3841,20904.0
2019-10-11 12:15:00,41.79,41.79,41.73,41.78,16940.0,32.3919,32.3919,32.3454,32.3841,16940.0
2019-10-11 12:20:00,41.78,41.86,41.77,41.83,17250.0,32.3841,32.4461,32.3764,32.4229,17250.0
2019-10-11 12:25:00,41.83,41.85,41.8,41.84,17538.0,32.4229,32.4384,32.3996,32.4306,17538.0
2019-10-11 12:30:00,41.84,41.89,41.65,41.83,34243.0,32.4306,32.4694,32.2834,32.4229,34243.0
2019-10-11 12:35:00,41.84,41.89,41.84,41.86,13846.0,32.4306,32.4694,32.4306,32.4461,13846.0
2019-10-11 12:40:00,41.85,41.87,41.82,41.83,15994.0,32.4384,32.4539,32.4151,32.4229,15994.0
2019-10-11 12:45:00,41.84,41.86,41.73,41.76,17675.0,32.4306,32.4461,32.3454,32.3686,17675.0
2019-10-11 12:50:00,41.77,41.84,41.76,41.79,17276.0,32.3764,32.4306,32.3686,32.3919,17276.0
2019-10-11 12:55:00,41.79,41.85,41.79,41.84,12174.0,32.3919,32.4384,32.3919,32.4306,12174.0
2019-10-11 13:00:00,41.84,41.85,41.78,41.8,15112.0,32.4306,32.4384,32.3841,32.3996,15112.0
2019-10-11 13:05:00,41.81,41.83,41.78,41.8,13305.0,32.4074,32.4229,32.3841,32.3996,13305.0
2019-10-11 13:10:00,41.8,41.83,41.77,41.78,18419.0,32.3996,32.4229,32.3764,32.3841,18419.0
2019-10-11 13:15:00,41.77,41.81,41.77,41.8,9577.0,32.3764,32.4074,32.3764,32.3996,9577.0
2019-10-11 13:20:00,41.8,41.82,41.76,41.77,19926.0,32.3996,32.4151,32.3686,32.3764,19926.0
2019-10-11 13:25:00,41.76,41.91,41.75,41.79,37921.0,32.3686,32.4849,32.3609,32.3919,37921.0
2019-10-11 13:30:00,41.79,41.85,41.77,41.84,12899.0,32.3919,32.4384,32.3764,32.4306,12899.0
2019-10-11 13:35:00,41.84,41.87,41.83,41.84,15329.0,32.4306,32.4539,32.4229,32.4306,15329.0
2019-10-11 13:40:00,41.85,41.91,41.85,41.9,19815.0,32.4384,32.4849,32.4384,32.4771,19815.0
2019-10-11 13:45:00,41.9,41.93,41.88,41.88,16343.0,32.4771,32.5004,32.4616,32.4616,16343.0
2019-10-11 13:50:00,41.89,41.93,41.89,41.93,22158.0,32.4694,32.5004,32.4694,32.5004,22158.0
2019-10-11 13:55:00,41.94,41.97,41.93,41.93,14327.0,32.5081,32.5314,32.5004,32.5004,14327.0
2019-10-11 14:00:00,41.94,41.98,41.93,41.98,15030.0,32.5081,32.5392,32.5004,32.5392,15030.0
2019-10-11 14:05:00,41.98,42.0,41.94,41.94,24262.0,32.5392,32.5547,32.5081,32.5081,24262.0
2019-10-11 14:10:00,41.95,41.95,41.89,41.92,21229.0,32.5159,32.5159,32.4694,32.4926,21229.0
2019-10-11 14:15:00,41.92,41.93,41.86,41.87,19534.0,32.4926,32.5004,32.4461,32.4539,19534.0
2019-10-11 14:20:00,41.87,41.89,41.85,41.88,20495.0,32.4539,32.4694,32.4384,32.4616,20495.0
2019-10-11 14:25:00,41.88,41.91,41.88,41.89,12506.0,32.4616,32.4849,32.4616,32.4694,12506.0
2019-10-11 14:30:00,41.9,41.96,41.89,41.95,11200.0,32.4771,32.5236,32.4694,32.5159,11200.0
2019-10-11 14:35:00,41.95,41.97,41.92,41.96,19099.0,32.5159,32.5314,32.4926,32.5236,19099.0
2019-10-11 14:40:00,41.96,41.97,41.93,41.94,22360.0,32.5236,32.5314,32.5004,32.5081,22360.0
2019-10-11 14:45:00,41.94,42.0,41.93,41.96,28893.0,32.5081,32.5547,32.5004,32.5236,28893.0
2019-10-11 14:50:00,41.95,41.97,41.92,41.92,18281.0,32.5159,32.5314,32.4926,32.4926,18281.0
2019-10-11 14:55:00,41.93,41.96,41.92,41.96,13441.0,32.5004,32.5236,32.4926,32.5236,13441.0
2019-10-11 15:00:00,41.95,41.98,41.91,41.92,44073.0,32.5159,32.5392,32.4849,32.4926,44073.0
2019-10-11 15:05:00,41.92,41.98,41.92,41.97,28228.0,32.4926,32.5392,32.4926,32.5314,28228.0
2019-10-11 15:10:00,41.97,41.98,41.94,41.95,21441.0,32.5314,32.5392,32.5081,32.5159,21441.0
2019-10-11 15:15:00,41.96,41.96,41.93,41.94,27666.0,32.5236,32.5236,32.5004,32.5081,27666.0
2019-10-11 15:20:00,41.93,41.94,41.85,41.88,30381.0,32.5004,32.5081,32.4384,32.4616,30381.0
2019-10-11 15:25:00,41.89,41.92,41.88,41.89,26532.0,32.4694,32.4926,32.4616,32.4694,26532.0
2019-10-11 15:30:00,41.89,41.92,41.79,41.91,57913.0,32.4694,32.4926,32.3919,32.4849,57913.0
2019-10-11 15:35:00,41.91,41.98,41.84,41.97,63687.0,32.4849,32.5392,32.4306,32.5314,63687.0
2019-10-11 15:40:00,41.97,42.0,41.81,41.81,64872.0,32.5314,32.5547,32.4074,32.4074,64872.0
2019-10-11 15:45:00,41.81,41.83,41.65,41.71,101144.0,32.4074,32.4229,32.2834,32.3299,101144.0
2019-10-11 15:50:00,41.72,41.78,41.6,41.63,125789.0,32.3376,32.3841,32.2446,32.2679,125789.0
2019-10-11 15:55:00,41.63,41.64,41.54,41.58,289062.0,32.2679,32.2756,32.1981,32.2291,289062.0
2019-10-14 09:30:00,41.41,41.41,41.08,41.1,93176.0,32.0973,32.0973,31.8416,31.8571,93176.0
2019-10-14 09:35:00,41.08,41.3,41.07,41.1,45446.0,31.8416,32.0121,31.8338,31.8571,45446.0
2019-10-14 09:40:00,41.11,41.18,41.04,41.07,21427.0,31.8648,31.9191,31.8105,31.8338,21427.0
2019-10-14 09:45:00,41.06,41.09,41.01,41.02,19423.0,31.826,31.8493,31.7873,31.795,19423.0
2019-10-14 09:50:00,41.02,41.03,40.83,40.88,34215.0,31.795,31.8028,31.6478,31.6865,34215.0
2019-10-14 09:55:00,40.86,41.01,40.82,40.94,23144.0,31.671,31.7873,31.64,31.733,23144.0
2019-10-14 10:00:00,40.93,41.01,40.91,40.97,10650.0,31.7253,31.7873,31.7098,31.7563,10650.0
2019-10-14 10:05:00,40.96,41.03,40.93,41.03,6156.0,31.7485,31.8028,31.7253,31.8028,6156.0
2019-10-14 10:10:00,41.02,41.09,40.96,41.08,16722.0,31.795,31.8493,31.7485,31.8416,16722.0
2019-10-14 10:15:00,41.08,41.14,41.03,41.04,9044.0,31.8416,31.8881,31.8028,31.8105,9044.0
2019-10-14 10:20:00,41.04,41.05,40.94,40.96,9447.0,31.8105,31.8183,31.733,31.7485,9447.0
2019-10-14 10:25:00,40.95,40.97,40.9,40.92,5659.0,31.7408,31.7563,31.702,31.7175,5659.0
2019-10-14 10:30:00,40.92,40.98,40.91,40.96,7520.0,31.7175,31.764,31.7098,31.7485,7520.0
2019-10-14 10:35:00,40.96,40.98,40.92,40.94,3900.0,31.7485,31.764,31.7175,31.733,3900.0
2019-10-14 10:40:00,40.95,41.01,40.94,41.01,17021.0,31.7408,31.7873,31.733,31.7873,17021.0
2019-10-14 10:45:00,41.0,41.0,40.91,40.95,6571.0,31.7795,31.7795,31.7098,31.7408,6571.0
2019-10-14 10:50:00,40.95,41.03,40.94,41.0,6111.0,31.7408,31.8028,31.733,31.7795,6111.0
2019-10-14 10:55:00,41.01,41.11,41.01,41.11,9985.0,31.7873,31.8648,31.7873,31.8648,9985.0
2019-10-14 11:00:00,41.13,41.16,41.08,41.1,12198.0,31.8803,31.9036,31.8416,31.8571,12198.0
2019-10-14 11:05:00,41.11,41.14,41.07,41.13,5103.0,31.8648,31.8881,31.8338,31.8803,5103.0
2019-10-14 11:10:00,41.13,41.24,41.12,41.21,54491.0,31.8803,31.9656,31.8726,31.9423,54491.0
2019-10-14 11:15:00,41.21,41.22,41.15,41.17,8401.0,31.9423,31.9501,31.8958,31.9113,8401.0
2019-10-14 11:20:00,41.16,41.21,41.15,41.21,15571.0,31.9036,31.9423,31.8958,31.9423,15571.0
2019-10-14 11:25:00,41.22,41.28,41.2,41.25,13094.0,31.9501,31.9966,31.9346,31.9733,13094.0
2019-10-14 11:30:00,41.25,41.33,41.24,41.33,15674.0,31.9733,32.0353,31.9656,32.0353,15674.0
2019-10-14 11:35:00,41.33,41.37,41.31,41.36,13856.0,32.0353,32.0663,32.0198,32.0586,13856.0
2019-10-14 11:40:00,41.36,41.36,41.3,41.33,19006.0,32.0586,32.0586,32.0121,32.0353,19006.0
2019-10-14 11:45:00,41.32,41.35,41.31,41.35,10399.0,32.0276,32.0508,32.0198,32.0508,10399.0
2019-10-14 11:50:00,41.35,41.37,41.34,41.36,5892.0,32.0508,32.0663,32.0431,32.0586,5892.0
2019-10-14 11:55:00,41.35,41.36,41.3,41.31,11172.0,32.0508,32.0586,32.0121,32.0198,11172.0
2019-10-14 12:00:00,41.3,41.33,41.29,41.3,10314.0,32.0121,32.0353,32.0043,32.0121,10314.0
2019-10-14 12:05:00,41.3,41.34,41.3,41.31,7700.0,32.0121,32.0431,32.0121,32.0198,7700.0
2019-10-14 12:10:00,41.31,41.35,41.31,41.34,4961.0,32.0198,32.0508,32.0198,32.0431,4961.0
2019-10-14 12:15:00,41.34,41.41,41.34,41.4,5966.0,32.0431,32.0973,32.0431,32.0896,5966.0
2019-10-14 12:20:00,41.41,41.41,41.33,41.36,6529.0,32.0973,32.0973,32.0353,32.0586,6529.0
2019-10-14 12:25:00,41.34,41.35,41.31,41.32,4716.0,32.0431,32.0508,32.0198,32.0276,4716.0
2019-10-14 12:30:00,41.32,41.33,41.29,41.32,5698.0,32.0276,32.0353,32.0043,32.0276,5698.0
2019-10-14 12:35:00,41.32,41.35,41.31,41.35,7324.0,32.0276,32.0508,32.0198,32.0508,7324.0
2019-10-14 12:40:00,41.35,41.35,41.33,41.33,4490.0,32.0508,32.0508,32.0353,32.0353,4490.0
2019-10-14 12:45:00,41.33,41.36,41.32,41.32,6096.0,32.0353,32.0586,32.0276,32.0276,6096.0
2019-10-14 12:50:00,41.32,41.34,41.32,41.32,5214.0,32.0276,32.0431,32.0276,32.0276,5214.0
2019-10-14 12:55:00,41.33,41.34,41.25,41.26,10441.0,32.0353,32.0431,31.9733,31.9811,10441.0
2019-10-14 13:00:00,41.26,41.27,41.23,41.23,6775.0,31.9811,31.9888,31.9578,31.9578,6775.0
2019-10-14 13:05:00,41.24,41.28,41.24,41.25,6480.0,31.9656,31.9966,31.9656,31.9733,6480.0
2019-10-14 13:10:00,41.25,41.27,41.25,41.25,2391.0,31.9733,31.9888,31.9733,31.9733,2391.0
2019-10-14 13:15:00,41.26,41.26,41.22,41.24,5961.0,31.9811,31.9811,31.9501,31.9656,5961.0
2019-10-14 13:20:00,41.23,41.25,41.22,41.23,5799.0,31.9578,31.9733,31.9501,31.9578,5799.0
2019-10-14 13:25:00,41.24,41.24,41.22,41.24,9345.0,31.9656,31.9656,31.9501,31.9656,9345.0
2019-10-14 13:30:00,41.24,41.24,41.17,41.17,3976.0,31.9656,31.9656,31.9113,31.9113,3976.0
2019-10-14 13:35:00,41.18,41.18,41.14,41.16,22621.0,31.9191,31.9191,31.8881,31.9036,22621.0
2019-10-14 13:40:00,41.16,41.19,41.15,41.18,16490.0,31.9036,31.9268,31.8958,31.9191,16490.0
2019-10-14 13:45:00,41.19,41.2,41.17,41.18,1877.0,31.9268,31.9346,31.9113,31.9191,1877.0
2019-10-14 13:50:00,41.17,41.18,41.16,41.17,5325.0,31.9113,31.9191,31.9036,31.9113,5325.0
2019-10-14 13:55:00,41.17,41.19,41.17,41.18,8629.0,31.9113,31.9268,31.9113,31.9191,8629.0
2019-10-14 14:00:00,41.18,41.19,41.11,41.11,9842.0,31.9191,31.9268,31.8648,31.8648,9842.0
2019-10-14 14:05:00,41.12,41.2,41.11,41.19,7179.0,31.8726,31.9346,31.8648,31.9268,7179.0
2019-10-14 14:10:00,41.19,41.23,41.18,41.23,11001.0,31.9268,31.9578,31.9191,31.9578,11001.0
2019-10-14 14:15:00,41.23,41.24,41.19,41.22,4223.0,31.9578,31.9656,31.9268,31.9501,4223.0
2019-10-14 14:20:00,41.22,41.23,41.21,41.23,6214.0,31.9501,31.9578,31.9423,31.9578,6214.0
2019-10-14 14:25:00,41.23,41.28,41.23,41.27,8066.0,31.9578,31.9966,31.9578,31.9888,8066.0
2019-10-14 14:30:00,41.27,41.31,41.27,41.31,7497.0,31.9888,32.0198,31.9888,32.0198,7497.0
2019-10-14 14:35:00,41.3,41.32,41.28,41.29,15468.0,32.0121,32.0276,31.9966,32.0043,15468.0
2019-10-14 14:40:00,41.29,41.31,41.28,41.28,12914.0,32.0043,32.0198,31.9966,31.9966,12914.0
2019-10-14 14:45:00,41.28,41.29,41.27,41.29,4596.0,31.9966,32.0043,31.9888,32.0043,4596.0
2019-10-14 14:50:00,41.28,41.3,41.27,41.28,8320.0,31.9966,32.0121,31.9888,31.9966,8320.0
2019-10-14 14:55:00,41.28,41.29,41.27,41.27,5508.0,31.9966,32.0043,31.9888,31.9888,5508.0
2019-10-14 15:00:00,41.26,41.29,41.23,41.23,14384.0,31.9811,32.0043,31.9578,31.9578,14384.0
2019-10-14 15:05:00,41.23,41.26,41.22,41.25,17461.0,31.9578,31.9811,31.9501,31.9733,17461.0
2019-10-14 15:10:00,41.26,41.28,41.24,41.25,8530.0,31.9811,31.9966,31.9656,31.9733,8530.0
2019-10-14 15:15:00,41.24,41.26,41.24,41.24,9116.0,31.9656,31.9811,31.9656,31.9656,9116.0
2019-10-14 15:20:00,41.25,41.25,41.22,41.23,13566.0,31.9733,31.9733,31.9501,31.9578,13566.0
2019-10-14 15:25:00,41.23,41.27,41.23,41.26,23146.0,31.9578,31.9888,31.9578,31.9811,23146.0
2019-10-14 15:30:00,41.27,41.28,41.16,41.16,35821.0,31.9888,31.9966,31.9036,31.9036,35821.0
2019-10-14 15:35:00,41.16,41.22,41.16,41.18,57540.0,31.9036,31.9501,31.9036,31.9191,57540.0
2019-10-14 15:40:00,41.19,41.19,41.15,41.16,30131.0,31.9268,31.9268,31.8958,31.9036,30131.0
2019-10-14 15:45:00,41.16,41.19,41.15,41.18,44490.0,31.9036,31.9268,31.8958,31.9191,44490.0
2019-10-14 15:50:00,41.19,41.22,41.16,41.22,76348.0,31.9268,31.9501,31.9036,31.9501,76348.0
2019-10-14 15:55:00,41.21,41.22,41.09,41.14,228286.0,31.9423,31.9501,31.8493,31.8881,228286.0
2019-10-15 09:30:00,41.15,41.27,41.05,41.09,39189.0,31.8958,31.9888,31.8183,31.8493,39189.0
2019-10-15 09:35:00,41.09,41.19,41.02,41.16,15346.0,31.8493,31.9268,31.795,31.9036,15346.0
2019-10-15 09:40:00,41.13,41.21,41.13,41.17,10127.0,31.8803,31.9423,31.8803,31.9113,10127.0
2019-10-15 09:45:00,41.17,41.22,41.15,41.19,11286.0,31.9113,31.9501,31.8958,31.9268,11286.0
2019-10-15 09:50:00,41.19,41.24,41.16,41.18,14936.0,31.9268,31.9656,31.9036,31.9191,14936.0
2019-10-15 09:55:00,41.16,41.21,41.13,41.14,23954.0,31.9036,31.9423,31.8803,31.8881,23954.0
2019-10-15 10:00:00,41.13,41.18,41.1,41.15,39796.0,31.8803,31.9191,31.8571,31.8958,39796.0
2019-10-15 10:05:00,41.15,41.16,41.08,41.1,8799.0,31.8958,31.9036,31.8416,31.8571,8799.0
2019-10-15 10:10:00,41.09,41.23,41.08,41.22,9733.0,31.8493,31.9578,31.8416,31.9501,9733.0
2019-10-15 10:15:00,41.22,41.24,41.2,41.22,9515.0,31.9501,31.9656,31.9346,31.9501,9515.0
2019-10-15 10:20:00,41.22,41.25,41.19,41.21,9628.0,31.9501,31.9733,31.9268,31.9423,9628.0
2019-10-15 10:25:00,41.22,41.39,41.2,41.36,15330.0,31.9501,32.0818,31.9346,32.0586,15330.0
2019-10-15 10:30:00,41.36,41.47,41.33,41.46,11763.0,32.0586,32.1438,32.0353,32.1361,11763.0
2019-10-15 10:35:00,41.46,41.59,41.45,41.55,53565.0,32.1361,32.2369,32.1283,32.2059,53565.0
2019-10-15 10:40:00,41.56,41.64,41.55,41.55,15428.0,32.2136,32.2756,32.2059,32.2059,15428.0
2019-10-15 10:45:00,41.55,41.59,41.55,41.55,12196.0,32.2059,32.2369,32.2059,32.2059,12196.0
2019-10-15 10:50:00,41.55,41.62,41.51,41.59,14702.0,32.2059,32.2601,32.1748,32.2369,14702.0
2019-10-15 10:55:00,41.55,41.58,41.5,41.56,18345.0,32.2059,32.2291,32.1671,32.2136,18345.0
2019-10-15 11:00:00,41.54,41.57,41.41,41.44,43932.0,32.1981,32.2214,32.0973,32.1206,43932.0
2019-10-15 11:05:00,41.45,41.48,41.39,41.47,21555.0,32.1283,32.1516,32.0818,32.1438,21555.0
2019-10-15 11:10:00,41.45,41.46,41.39,41.41,9080.0,32.1283,32.1361,32.0818,32.0973,9080.0
2019-10-15 11:15:00,41.42,41.45,41.4,41.41,13872.0,32.1051,32.1283,32.0896,32.0973,13872.0
2019-10-15 11:20:00,41.42,41.48,41.42,41.48,15709.0,32.1051,32.1516,32.1051,32.1516,15709.0
2019-10-15 11:25:00,41.47,41.57,41.47,41.53,17603.0,32.1438,32.2214,32.1438,32.1904,17603.0
2019-10-15 11:30:00,41.52,41.54,41.49,41.5,10767.0,32.1826,32.1981,32.1593,32.1671,10767.0
2019-10-15 11:35:00,41.48,41.5,41.45,41.47,10148.0,32.1516,32.1671,32.1283,32.1438,10148.0
2019-10-15 11:40:00,41.47,41.49,41.45,41.48,8880.0,32.1438,32.1593,32.1283,32.1516,8880.0
2019-10-15 11:45:00,41.47,41.48,41.42,41.47,8632.0,32.1438,32.1516,32.1051,32.1438,8632.0
2019-10-15 11:50:00,41.47,41.49,41.45,41.48,3168.0,32.1438,32.1593,32.1283,32.1516,3168.0
2019-10-15 11:55:00,41.48,41.51,41.45,41.45,7488.0,32.1516,32.1748,32.1283,32.1283,7488.0
2019-10-15 12:00:00,41.45,41.49,41.44,41.48,5501.0,32.1283,32.1593,32.1206,32.1516,5501.0
2019-10-15 12:05:00,41.48,41.49,41.45,41.45,5958.0,32.1516,32.1593,32.1283,32.1283,5958.0
2019-10-15 12:10:00,41.46,41.5,41.46,41.5,5196.0,32.1361,32.1671,32.1361,32.1671,5196.0
2019-10-15 12:15:00,41.5,41.51,41.45,41.45,4407.0,32.1671,32.1748,32.1283,32.1283,4407.0
2019-10-15 12:20:00,41.44,41.46,41.44,41.44,12718.0,32.1206,32.1361,32.1206,32.1206,12718.0
2019-10-15 12:25:00,41.45,41.47,41.41,41.41,7211.0,32.1283,32.1438,32.0973,32.0973,7211.0
2019-10-15 12:30:00,41.41,41.44,41.4,41.43,13101.0,32.0973,32.1206,32.0896,32.1128,13101.0
2019-10-15 12:35:00,41.43,41.47,41.42,41.46,9329.0,32.1128,32.1438,32.1051,32.1361,9329.0
2019-10-15 12:40:00,41.47,41.48,41.45,41.46,5396.0,32.1438,32.1516,32.1283,32.1361,5396.0
2019-10-15 12:45:00,41.45,41.49,41.44,41.49,9636.0,32.1283,32.1593,32.1206,32.1593,9636.0
2019-10-15 12:50:00,41.49,41.52,41.48,41.52,19360.0,32.1593,32.1826,32.1516,32.1826,19360.0
2019-10-15 12:55:00,41.52,41.56,41.52,41.53,9228.0,32.1826,32.2136,32.1826,32.1904,9228.0
2019-10-15 13:00:00,41.54,41.54,41.5,41.51,5349.0,32.1981,32.1981,32.1671,32.1748,5349.0
2019-10-15 13:05:00,41.51,41.51,41.49,41.5,13692.0,32.1748,32.1748,32.1593,32.1671,13692.0
2019-10-15 13:10:00,41.5,41.54,41.49,41.52,10840.0,32.1671,32.1981,32.1593,32.1826,10840.0
2019-10-15 13:15:00,41.52,41.53,41.5,41.51,12693.0,32.1826,32.1904,32.1671,32.1748,12693.0
2019-10-15 13:20:00,41.51,41.52,41.48,41.48,23117.0,32.1748,32.1826,32.1516,32.1516,23117.0
2019-10-15 13:25:00,41.48,41.48,41.44,41.45,5707.0,32.1516,32.1516,32.1206,32.1283,5707.0
2019-10-15 13:30:00,41.45,41.49,41.44,41.49,19094.0,32.1283,32.1593,32.1206,32.1593,19094.0
2019-10-15 13:35:00,41.49,41.55,41.49,41.52,13075.0,32.1593,32.2059,32.1593,32.1826,13075.0
2019-10-15 13:40:00,41.52,41.52,41.49,41.5,4014.0,32.1826,32.1826,32.1593,32.1671,4014.0
2019-10-15 13:45:00,41.49,41.52,41.49,41.5,9273.0,32.1593,32.1826,32.1593,32.1671,9273.0
2019-10-15 13:50:00,41.51,41.51,41.5,41.5,4634.0,32.1748,32.1748,32.1671,32.1671,4634.0
2019-10-15 13:55:00,41.51,41.53,41.49,41.49,12991.0,32.1748,32.1904,32.1593,32.1593,12991.0
2019-10-15 14:00:00,41.5,41.5,41.46,41.47,15719.0,32.1671,32.1671,32.1361,32.1438,15719.0
2019-10-15 14:05:00,41.47,41.49,41.44,41.48,39319.0,32.1438,32.1593,32.1206,32.1516,39319.0
2019-10-15 14:10:00,41.48,41.49,41.46,41.48,10244.0,32.1516,32.1593,32.1361,32.1516,10244.0
2019-10-15 14:15:00,41.47,41.48,41.46,41.46,7409.0,32.1438,32.1516,32.1361,32.1361,7409.0
2019-10-15 14:20:00,41.47,41.5,41.46,41.49,6430.0,32.1438,32.1671,32.1361,32.1593,6430.0
2019-10-15 14:25:00,41.49,41.51,41.48,41.49,12275.0,32.1593,32.1748,32.1516,32.1593,12275.0
2019-10-15 14:30:00,41.48,41.49,41.44,41.45,8053.0,32.1516,32.1593,32.1206,32.1283,8053.0
2019-10-15 14:35:00,41.44,41.47,41.43,41.45,13746.0,32.1206,32.1438,32.1128,32.1283,13746.0
2019-10-15 14:40:00,41.45,41.51,41.44,41.49,13031.0,32.1283,32.1748,32.1206,32.1593,13031.0
2019-10-15 14:45:00,41.49,41.5,41.44,41.44,12939.0,32.1593,32.1671,32.1206,32.1206,12939.0
2019-10-15 14:50:00,41.45,41.46,41.43,41.44,8064.0,32.1283,32.1361,32.1128,32.1206,8064.0
2019-10-15 14:55:00,41.44,41.45,41.41,41.41,14104.0,32.1206,32.1283,32.0973,32.0973,14104.0
2019-10-15 15:00:00,41.41,41.44,41.39,41.43,12957.0,32.0973,32.1206,32.0818,32.1128,12957.0
2019-10-15 15:05:00,41.44,41.44,41.41,41.41,19769.0,32.1206,32.1206,32.0973,32.0973,19769.0
2019-10-15 15:10:00,41.41,41.45,41.4,41.44,17753.0,32.0973,32.1283,32.0896,32.1206,17753.0
2019-10-15 15:15:00,41.44,41.49,41.42,41.46,23969.0,32.1206,32.1593,32.1051,32.1361,23969.0
2019-10-15 15:20:00,41.47,41.47,41.44,41.44,15140.0,32.1438,32.1438,32.1206,32.1206,15140.0
2019-10-15 15:25:00,41.45,41.51,41.44,41.51,13647.0,32.1283,32.1748,32.1206,32.1748,13647.0
2019-10-15 15:30:00,41.51,41.51,41.43,41.47,23699.0,32.1748,32.1748,32.1128,32.1438,23699.0
2019-10-15 15:35:00,41.47,41.48,41.44,41.45,21582.0,32.1438,32.1516,32.1206,32.1283,21582.0
2019-10-15 15:40:00,41.45,41.47,41.43,41.45,22752.0,32.1283,32.1438,32.1128,32.1283,22752.0
2019-10-15 15:45:00,41.44,41.46,41.43,41.44,46037.0,32.1206,32.1361,32.1128,32.1206,46037.0
2019-10-15 15:50:00,41.44,41.47,41.43,41.45,81340.0,32.1206,32.1438,32.1128,32.1283,81340.0
2019-10-15 15:55:00,41.45,41.47,41.41,41.41,160125.0,32.1283,32.1438,32.0973,32.0973,160125.0
2019-10-16 09:30:00,41.49,41.8,41.35,41.7,48322.0,32.1593,32.3996,32.0508,32.3221,48322.0
2019-10-16 09:35:00,41.68,41.87,41.67,41.87,30618.0,32.3066,32.4539,32.2989,32.4539,30618.0
2019-10-16 09:40:00,41.85,41.99,41.65,41.92,35747.0,32.4384,32.5469,32.2834,32.4926,35747.0
2019-10-16 09:45:00,41.91,41.96,41.76,41.79,23945.0,32.4849,32.5236,32.3686,32.3919,23945.0
2019-10-16 09:50:00,41.78,41.85,41.66,41.73,18533.0,32.3841,32.4384,32.2911,32.3454,18533.0
2019-10-16 09:55:00,41.71,41.72,41.58,41.63,12524.0,32.3299,32.3376,32.2291,32.2679,12524.0
2019-10-16 10:00:00,41.59,41.67,41.57,41.65,59595.0,32.2369,32.2989,32.2214,32.2834,59595.0
2019-10-16 10:05:00,41.64,41.79,41.6,41.79,14820.0,32.2756,32.3919,32.2446,32.3919,14820.0
2019-10-16 10:10:00,41.8,41.93,41.79,41.92,20506.0,32.3996,32.5004,32.3919,32.4926,20506.0
2019-10-16 10:15:00,41.91,41.92,41.87,41.91,16532.0,32.4849,32.4926,32.4539,32.4849,16532.0
2019-10-16 10:20:00,41.92,41.99,41.88,41.98,24235.0,32.4926,32.5469,32.4616,32.5392,24235.0
2019-10-16 10:25:00,41.98,42.06,41.93,41.96,55307.0,32.5392,32.6012,32.5004,32.5236,55307.0
2019-10-16 10:30:00,41.97,42.0,41.89,41.95,25304.0,32.5314,32.5547,32.4694,32.5159,25304.0
2019-10-16 10:35:00,41.96,42.5,41.94,42.3,505282.0,32.5236,32.9422,32.5081,32.7872,505282.0
2019-10-16 10:40:00,42.29,42.51,42.26,42.47,143774.0,32.7794,32.95,32.7562,32.919,143774.0
2019-10-16 10:45:00,42.47,42.51,42.07,42.14,91357.0,32.919,32.95,32.6089,32.6632,91357.0
2019-10-16 10:50:00,42.14,42.3,42.13,42.23,38245.0,32.6632,32.7872,32.6554,32.7329,38245.0
2019-10-16 10:55:00,42.2,42.34,42.2,42.32,36063.0,32.7097,32.8182,32.7097,32.8027,36063.0
2019-10-16 11:00:00,42.31,42.31,42.19,42.21,31430.0,32.7949,32.7949,32.7019,32.7174,31430.0
2019-10-16 11:05:00,42.21,42.29,42.17,42.22,38554.0,32.7174,32.7794,32.6864,32.7252,38554.0
2019-10-16 11:10:00,42.2,42.22,42.13,42.15,21638.0,32.7097,32.7252,32.6554,32.6709,21638.0
2019-10-16 11:15:00,42.13,42.13,42.05,42.08,23286.0,32.6554,32.6554,32.5934,32.6167,23286.0
2019-10-16 11:20:00,42.06,42.15,42.05,42.13,20934.0,32.6012,32.6709,32.5934,32.6554,20934.0
2019-10-16 11:25:00,42.12,42.13,42.09,42.09,26270.0,32.6477,32.6554,32.6244,32.6244,26270.0
2019-10-16 11:30:00,42.08,42.09,41.81,41.82,60333.0,32.6167,32.6244,32.4074,32.4151,60333.0
2019-10-16 11:35:00,41.82,41.93,41.82,41.89,23394.0,32.4151,32.5004,32.4151,32.4694,23394.0
2019-10-16 11:40:00,41.9,41.93,41.88,41.91,20570.0,32.4771,32.5004,32.4616,32.4849,20570.0
2019-10-16 11:45:00,41.91,42.0,41.91,42.0,24485.0,32.4849,32.5547,32.4849,32.5547,24485.0
2019-10-16 11:50:00,42.01,42.05,41.97,42.01,34587.0,32.5624,32.5934,32.5314,32.5624,34587.0
2019-10-16 11:55:00,42.01,42.07,41.98,42.0,104958.0,32.5624,32.6089,32.5392,32.5547,104958.0
2019-10-16 12:00:00,42.0,42.0,41.91,41.95,113301.0,32.5547,32.5547,32.4849,32.5159,113301.0
2019-10-16 12:05:00,41.95,42.01,41.95,42.0,27643.0,32.5159,32.5624,32.5159,32.5547,27643.0
2019-10-16 12:10:00,42.01,42.05,41.98,42.05,36405.0,32.5624,32.5934,32.5392,32.5934,36405.0
2019-10-16 12:15:00,42.05,42.11,42.04,42.08,36412.0,32.5934,32.6399,32.5857,32.6167,36412.0
2019-10-16 12:20:00,42.08,42.12,42.07,42.1,85008.0,32.6167,32.6477,32.6089,32.6322,85008.0
2019-10-16 12:25:00,42.08,42.12,42.05,42.11,45487.0,32.6167,32.6477,32.5934,32.6399,45487.0
2019-10-16 12:30:00,42.11,42.11,42.05,42.07,46265.0,32.6399,32.6399,32.5934,32.6089,46265.0
2019-10-16 12:35:00,42.07,42.17,41.98,42.13,240659.0,32.6089,32.6864,32.5392,32.6554,240659.0
2019-10-16 12:40:00,42.13,42.13,42.05,42.07,78977.0,32.6554,32.6554,32.5934,32.6089,78977.0
2019-10-16 12:45:00,42.07,42.11,42.02,42.04,43321.0,32.6089,32.6399,32.5702,32.5857,43321.0
2019-10-16 12:50:00,42.04,42.04,41.93,41.97,48416.0,32.5857,32.5857,32.5004,32.5314,48416.0
2019-10-16 12:55:00,41.96,42.04,41.95,42.04,13942.0,32.5236,32.5857,32.5159,32.5857,13942.0
2019-10-16 13:00:00,42.03,42.04,41.96,41.99,20554.0,32.5779,32.5857,32.5236,32.5469,20554.0
2019-10-16 13:05:00,41.99,42.0,41.92,41.92,42907.0,32.5469,32.5547,32.4926,32.4926,42907.0
2019-10-16 13:10:00,41.92,41.96,41.9,41.95,25009.0,32.4926,32.5236,32.4771,32.5159,25009.0
2019-10-16 13:15:00,41.95,41.97,41.9,41.92,17472.0,32.5159,32.5314,32.4771,32.4926,17472.0
2019-10-16 13:20:00,41.92,41.94,41.87,41.9,25103.0,32.4926,32.5081,32.4539,32.4771,25103.0
2019-10-16 13:25:00,41.9,41.91,41.87,41.9,9752.0,32.4771,32.4849,32.4539,32.4771,9752.0
2019-10-16 13:30:00,41.9,41.92,41.86,41.87,10164.0,32.4771,32.4926,32.4461,32.4539,10164.0
2019-10-16 13:35:00,41.88,41.89,41.85,41.86,16704.0,32.4616,32.4694,32.4384,32.4461,16704.0
2019-10-16 13:40:00,41.86,41.87,41.81,41.84,27163.0,32.4461,32.4539,32.4074,32.4306,27163.0
2019-10-16 13:45:00,41.84,41.89,41.83,41.89,26358.0,32.4306,32.4694,32.4229,32.4694,26358.0
2019-10-16 13:50:00,41.88,41.88,41.79,41.82,13611.0,32.4616,32.4616,32.3919,32.4151,13611.0
2019-10-16 13:55:00,41.81,41.81,41.74,41.75,14646.0,32.4074,32.4074,32.3531,32.3609,14646.0
2019-10-16 14:00:00,41.76,41.82,41.76,41.78,22419.0,32.3686,32.4151,32.3686,32.3841,22419.0
2019-10-16 14:05:00,41.78,41.85,41.78,41.85,9231.0,32.3841,32.4384,32.3841,32.4384,9231.0
2019-10-16 14:10:00,41.86,41.87,41.82,41.82,16857.0,32.4461,32.4539,32.4151,32.4151,16857.0
2019-10-16 14:15:00,41.83,41.85,41.81,41.82,16899.0,32.4229,32.4384,32.4074,32.4151,16899.0
2019-10-16 14:20:00,41.82,41.83,41.78,41.78,6070.0,32.4151,32.4229,32.3841,32.3841,6070.0
2019-10-16 14:25:00,41.78,41.79,41.7,41.71,11269.0,32.3841,32.3919,32.3221,32.3299,11269.0
2019-10-16 14:30:00,41.71,41.76,41.7,41.75,11059.0,32.3299,32.3686,32.3221,32.3609,11059.0
2019-10-16 14:35:00,41.75,41.79,41.73,41.79,14404.0,32.3609,32.3919,32.3454,32.3919,14404.0
2019-10-16 14:40:00,41.8,41.82,41.78,41.82,12538.0,32.3996,32.4151,32.3841,32.4151,12538.0
2019-10-16 14:45:00,41.82,41.88,41.82,41.85,30825.0,32.4151,32.4616,32.4151,32.4384,30825.0
2019-10-16 14:50:00,41.85,41.91,41.84,41.86,54084.0,32.4384,32.4849,32.4306,32.4461,54084.0
2019-10-16 14:55:00,41.86,41.88,41.81,41.82,20250.0,32.4461,32.4616,32.4074,32.4151,20250.0
2019-10-16 15:00:00,41.81,41.83,41.8,41.81,11538.0,32.4074,32.4229,32.3996,32.4074,11538.0
2019-10-16 15:05:00,41.8,41.82,41.78,41.8,7130.0,32.3996,32.4151,32.3841,32.3996,7130.0
2019-10-16 15:10:00,41.8,41.81,41.77,41.8,11634.0,32.3996,32.4074,32.3764,32.3996,11634.0
2019-10-16 15:15:00,41.8,41.81,41.75,41.81,18870.0,32.3996,32.4074,32.3609,32.4074,18870.0
2019-10-16 15:20:00,41.8,41.83,41.8,41.81,16866.0,32.3996,32.4229,32.3996,32.4074,16866.0
2019-10-16 15:25:00,41.82,41.83,41.76,41.8,19523.0,32.4151,32.4229,32.3686,32.3996,19523.0
2019-10-16 15:30:00,41.8,41.85,41.79,41.82,44837.0,32.3996,32.4384,32.3919,32.4151,44837.0
2019-10-16 15:35:00,41.83,41.83,41.79,41.8,28560.0,32.4229,32.4229,32.3919,32.3996,28560.0
2019-10-16 15:40:00,41.79,41.81,41.78,41.79,30533.0,32.3919,32.4074,32.3841,32.3919,30533.0
2019-10-16 15:45:00,41.79,41.81,41.77,41.8,43561.0,32.3919,32.4074,32.3764,32.3996,43561.0
2019-10-16 15:50:00,41.8,41.9,41.8,41.87,119232.0,32.3996,32.4771,32.3996,32.4539,119232.0
2019-10-16 15:55:00,41.88,41.92,41.85,41.9,248207.0,32.4616,32.4926,32.4384,32.4771,248207.0
2019-10-17 09:30:00,41.93,42.04,41.86,41.86,42293.0,32.5004,32.5857,32.4461,32.4461,42293.0
2019-10-17 09:35:00,41.86,41.86,41.71,41.82,19979.0,32.4461,32.4461,32.3299,32.4151,19979.0
2019-10-17 09:40:00,41.82,41.89,41.63,41.69,24205.0,32.4151,32.4694,32.2679,32.3144,24205.0
2019-10-17 09:45:00,41.71,41.79,41.66,41.79,17145.0,32.3299,32.3919,32.2911,32.3919,17145.0
2019-10-17 09:50:00,41.79,41.86,41.71,41.78,20980.0,32.3919,32.4461,32.3299,32.3841,20980.0
2019-10-17 09:55:00,41.79,41.83,41.74,41.78,23556.0,32.3919,32.4229,32.3531,32.3841,23556.0
2019-10-17 10:00:00,41.78,41.81,41.71,41.78,35487.0,32.3841,32.4074,32.3299,32.3841,35487.0
2019-10-17 10:05:00,41.79,41.94,41.79,41.92,21408.0,32.3919,32.5081,32.3919,32.4926,21408.0
2019-10-17 10:10:00,41.92,41.92,41.79,41.85,17499.0,32.4926,32.4926,32.3919,32.4384,17499.0
2019-10-17 10:15:00,41.86,41.91,41.85,41.87,19452.0,32.4461,32.4849,32.4384,32.4539,19452.0
2019-10-17 10:20:00,41.87,41.9,41.83,41.88,12021.0,32.4539,32.4771,32.4229,32.4616,12021.0
2019-10-17 10:25:00,41.88,41.89,41.77,41.77,16832.0,32.4616,32.4694,32.3764,32.3764,16832.0
2019-10-17 10:30:00,41.77,41.77,41.61,41.62,18345.0,32.3764,32.3764,32.2524,32.2601,18345.0
2019-10-17 10:35:00,41.62,41.63,41.54,41.58,24545.0,32.2601,32.2679,32.1981,32.2291,24545.0
2019-10-17 10:40:00,41.58,41.58,41.48,41.52,19697.0,32.2291,32.2291,32.1516,32.1826,19697.0
2019-10-17 10:45:00,41.52,41.54,41.44,41.46,11214.0,32.1826,32.1981,32.1206,32.1361,11214.0
2019-10-17 10:50:00,41.45,41.52,41.44,41.52,15417.0,32.1283,32.1826,32.1206,32.1826,15417.0
2019-10-17 10:55:00,41.51,41.56,41.49,41.5,17990.0,32.1748,32.2136,32.1593,32.1671,17990.0
2019-10-17 11:00:00,41.49,41.52,41.39,41.47,19388.0,32.1593,32.1826,32.0818,32.1438,19388.0
2019-10-17 11:05:00,41.47,41.5,41.47,41.48,6007.0,32.1438,32.1671,32.1438,32.1516,6007.0
2019-10-17 11:10:00,41.48,41.55,41.48,41.51,7153.0,32.1516,32.2059,32.1516,32.1748,7153.0
2019-10-17 11:15:00,41.52,41.59,41.48,41.59,22022.0,32.1826,32.2369,32.1516,32.2369,22022.0
2019-10-17 11:20:00,41.59,41.63,41.55,41.62,13404.0,32.2369,32.2679,32.2059,32.2601,13404.0
2019-10-17 11:25:00,41.62,41.62,41.57,41.59,7824.0,32.2601,32.2601,32.2214,32.2369,7824.0
2019-10-17 11:30:00,41.6,41.61,41.51,41.52,13424.0,32.2446,32.2524,32.1748,32.1826,13424.0
2019-10-17 11:35:00,41.53,41.59,41.51,41.58,8622.0,32.1904,32.2369,32.1748,32.2291,8622.0
2019-10-17 11:40:00,41.58,41.61,41.56,41.58,6590.0,32.2291,32.2524,32.2136,32.2291,6590.0
2019-10-17 11:45:00,41.58,41.63,41.57,41.61,6540.0,32.2291,32.2679,32.2214,32.2524,6540.0
2019-10-17 11:50:00,41.61,41.62,41.55,41.6,43057.0,32.2524,32.2601,32.2059,32.2446,43057.0
2019-10-17 11:55:00,41.6,41.65,41.6,41.61,17869.0,32.2446,32.2834,32.2446,32.2524,17869.0
2019-10-17 12:00:00,41.61,41.62,41.58,41.58,10742.0,32.2524,32.2601,32.2291,32.2291,10742.0
2019-10-17 12:05:00,41.59,41.69,41.59,41.69,17580.0,32.2369,32.3144,32.2369,32.3144,17580.0
2019-10-17 12:10:00,41.69,41.71,41.61,41.68,63832.0,32.3144,32.3299,32.2524,32.3066,63832.0
2019-10-17 12:15:00,41.67,41.69,41.64,41.68,15240.0,32.2989,32.3144,32.2756,32.3066,15240.0
2019-10-17 12:20:00,41.67,41.67,41.65,41.66,12658.0,32.2989,32.2989,32.2834,32.2911,12658.0
2019-10-17 12:25:00,41.68,41.72,41.68,41.72,7944.0,32.3066,32.3376,32.3066,32.3376,7944.0
2019-10-17 12:30:00,41.73,41.8,41.72,41.8,16649.0,32.3454,32.3996,32.3376,32.3996,16649.0
2019-10-17 12:35:00,41.79,41.84,41.78,41.84,29241.0,32.3919,32.4306,32.3841,32.4306,29241.0
2019-10-17 12:40:00,41.84,41.84,41.79,41.8,5463.0,32.4306,32.4306,32.3919,32.3996,5463.0
2019-10-17 12:45:00,41.8,41.83,41.8,41.82,8778.0,32.3996,32.4229,32.3996,32.4151,8778.0
2019-10-17 12:50:00,41.81,41.82,41.78,41.8,8297.0,32.4074,32.4151,32.3841,32.3996,8297.0
2019-10-17 12:55:00,41.8,41.82,41.79,41.82,9826.0,32.3996,32.4151,32.3919,32.4151,9826.0
2019-10-17 13:00:00,41.81,41.86,41.8,41.85,8290.0,32.4074,32.4461,32.3996,32.4384,8290.0
2019-10-17 13:05:00,41.84,41.85,41.8,41.81,4419.0,32.4306,32.4384,32.3996,32.4074,4419.0
2019-10-17 13:10:00,41.81,41.86,41.8,41.84,15001.0,32.4074,32.4461,32.3996,32.4306,15001.0
2019-10-17 13:15:00,41.85,41.92,41.85,41.89,18227.0,32.4384,32.4926,32.4384,32.4694,18227.0
2019-10-17 13:20:00,41.88,41.89,41.86,41.89,7190.0,32.4616,32.4694,32.4461,32.4694,7190.0
2019-10-17 13:25:00,41.88,41.91,41.88,41.89,13281.0,32.4616,32.4849,32.4616,32.4694,13281.0
2019-10-17 13:30:00,41.9,41.91,41.88,41.9,8506.0,32.4771,32.4849,32.4616,32.4771,8506.0
2019-10-17 13:35:00,41.9,41.94,41.89,41.94,8079.0,32.4771,32.5081,32.4694,32.5081,8079.0
2019-10-17 13:40:00,41.94,41.94,41.85,41.87,16375.0,32.5081,32.5081,32.4384,32.4539,16375.0
2019-10-17 13:45:00,41.86,41.88,41.85,41.86,5681.0,32.4461,32.4616,32.4384,32.4461,5681.0
2019-10-17 13:50:00,41.87,41.88,41.79,41.8,28014.0,32.4539,32.4616,32.3919,32.3996,28014.0
2019-10-17 13:55:00,41.79,41.84,41.79,41.83,14011.0,32.3919,32.4306,32.3919,32.4229,14011.0
2019-10-17 14:00:00,41.83,41.84,41.74,41.74,9808.0,32.4229,32.4306,32.3531,32.3531,9808.0
2019-10-17 14:05:00,41.73,41.75,41.7,41.73,9522.0,32.3454,32.3609,32.3221,32.3454,9522.0
2019-10-17 14:10:00,41.74,41.77,41.74,41.77,5596.0,32.3531,32.3764,32.3531,32.3764,5596.0
2019-10-17 14:15:00,41.76,41.77,41.72,41.73,4850.0,32.3686,32.3764,32.3376,32.3454,4850.0
2019-10-17 14:20:00,41.73,41.76,41.73,41.74,4374.0,32.3454,32.3686,32.3454,32.3531,4374.0
2019-10-17 14:25:00,41.74,41.78,41.74,41.75,4727.0,32.3531,32.3841,32.3531,32.3609,4727.0
2019-10-17 14:30:00,41.74,41.76,41.72,41.75,4846.0,32.3531,32.3686,32.3376,32.3609,4846.0
2019-10-17 14:35:00,41.74,41.79,41.74,41.79,8505.0,32.3531,32.3919,32.3531,32.3919,8505.0
2019-10-17 14:40:00,41.78,41.81,41.78,41.8,8690.0,32.3841,32.4074,32.3841,32.3996,8690.0
2019-10-17 14:45:00,41.8,41.85,41.8,41.85,13306.0,32.3996,32.4384,32.3996,32.4384,13306.0
2019-10-17 14:50:00,41.84,41.88,41.82,41.85,23238.0,32.4306,32.4616,32.4151,32.4384,23238.0
2019-10-17 14:55:00,41.86,41.86,41.81,41.83,11699.0,32.4461,32.4461,32.4074,32.4229,11699.0
2019-10-17 15:00:00,41.84,41.85,41.83,41.84,6092.0,32.4306,32.4384,32.4229,32.4306,6092.0
2019-10-17 15:05:00,41.84,41.84,41.8,41.8,7657.0,32.4306,32.4306,32.3996,32.3996,7657.0
2019-10-17 15:10:00,41.8,41.84,41.8,41.82,22134.0,32.3996,32.4306,32.3996,32.4151,22134.0
2019-10-17 15:15:00,41.82,41.83,41.77,41.81,14203.0,32.4151,32.4229,32.3764,32.4074,14203.0
2019-10-17 15:20:00,41.81,41.83,41.77,41.82,33014.0,32.4074,32.4229,32.3764,32.4151,33014.0
2019-10-17 15:25:00,41.81,41.81,41.75,41.8,37793.0,32.4074,32.4074,32.3609,32.3996,37793.0
2019-10-17 15:30:00,41.8,41.82,41.75,41.77,24884.0,32.3996,32.4151,32.3609,32.3764,24884.0
2019-10-17 15:35:00,41.76,41.81,41.75,41.8,30549.0,32.3686,32.4074,32.3609,32.3996,30549.0
2019-10-17 15:40:00,41.81,41.85,41.8,41.84,26512.0,32.4074,32.4384,32.3996,32.4306,26512.0
2019-10-17 15:45:00,41.83,41.86,41.82,41.83,50599.0,32.4229,32.4461,32.4151,32.4229,50599.0
2019-10-17 15:50:00,41.83,41.92,41.81,41.91,78709.0,32.4229,32.4926,32.4074,32.4849,78709.0
2019-10-17 15:55:00,41.91,41.92,41.85,41.86,147457.0,32.4849,32.4926,32.4384,32.4461,147457.0
2019-10-18 09:30:00,41.76,41.95,41.75,41.88,164146.0,32.3686,32.5159,32.3609,32.4616,164146.0
2019-10-18 09:35:00,41.93,41.97,41.81,41.86,16389.0,32.5004,32.5314,32.4074,32.4461,16389.0
2019-10-18 09:40:00,41.84,41.87,41.76,41.84,7634.0,32.4306,32.4539,32.3686,32.4306,7634.0
2019-10-18 09:45:00,41.85,42.04,41.85,42.04,9508.0,32.4384,32.5857,32.4384,32.5857,9508.0
2019-10-18 09:50:00,42.04,42.09,41.99,42.06,20342.0,32.5857,32.6244,32.5469,32.6012,20342.0
2019-10-18 09:55:00,42.07,42.14,42.03,42.1,78602.0,32.6089,32.6632,32.5779,32.6322,78602.0
2019-10-18 10:00:00,42.07,42.19,42.05,42.15,42395.0,32.6089,32.7019,32.5934,32.6709,42395.0
2019-10-18 10:05:00,42.15,42.25,42.14,42.23,19312.0,32.6709,32.7484,32.6632,32.7329,19312.0
2019-10-18 10:10:00,42.25,42.27,42.21,42.26,31671.0,32.7484,32.7639,32.7174,32.7562,31671.0
2019-10-18 10:15:00,42.26,42.36,42.26,42.36,41157.0,32.7562,32.8337,32.7562,32.8337,41157.0
2019-10-18 10:20:00,42.36,42.45,42.32,42.45,77502.0,32.8337,32.9035,32.8027,32.9035,77502.0
2019-10-18 10:25:00,42.45,42.47,42.38,42.4,71285.0,32.9035,32.919,32.8492,32.8647,71285.0
2019-10-18 10:30:00,42.4,42.41,42.24,42.28,62611.0,32.8647,32.8724,32.7407,32.7717,62611.0
2019-10-18 10:35:00,42.28,42.39,42.28,42.37,18082.0,32.7717,32.8569,32.7717,32.8414,18082.0
2019-10-18 10:40:00,42.38,42.38,42.24,42.26,20418.0,32.8492,32.8492,32.7407,32.7562,20418.0
2019-10-18 10:45:00,42.26,42.35,42.24,42.33,19825.0,32.7562,32.8259,32.7407,32.8104,19825.0
2019-10-18 10:50:00,42.33,42.4,42.32,42.36,38583.0,32.8104,32.8647,32.8027,32.8337,38583.0
2019-10-18 10:55:00,42.36,42.42,42.34,42.4,15447.0,32.8337,32.8802,32.8182,32.8647,15447.0
2019-10-18 11:00:00,42.4,42.44,42.36,42.44,19667.0,32.8647,32.8957,32.8337,32.8957,19667.0
2019-10-18 11:05:00,42.44,42.51,42.42,42.5,47467.0,32.8957,32.95,32.8802,32.9422,47467.0
2019-10-18 11:10:00,42.49,42.51,42.46,42.49,19193.0,32.9345,32.95,32.9112,32.9345,19193.0
2019-10-18 11:15:00,42.49,42.49,42.39,42.42,13725.0,32.9345,32.9345,32.8569,32.8802,13725.0
2019-10-18 11:20:00,42.43,42.43,42.38,42.41,21036.0,32.888,32.888,32.8492,32.8724,21036.0
2019-10-18 11:25:00,42.42,42.43,42.38,42.39,11463.0,32.8802,32.888,32.8492,32.8569,11463.0
2019-10-18 11:30:00,42.39,42.39,42.28,42.29,8810.0,32.8569,32.8569,32.7717,32.7794,8810.0
2019-10-18 11:35:00,42.29,42.41,42.29,42.39,12752.0,32.7794,32.8724,32.7794,32.8569,12752.0
2019-10-18 11:40:00,42.4,42.42,42.37,42.37,7347.0,32.8647,32.8802,32.8414,32.8414,7347.0
2019-10-18 11:45:00,42.38,42.39,42.37,42.39,6777.0,32.8492,32.8569,32.8414,32.8569,6777.0
2019-10-18 11:50:00,42.39,42.43,42.37,42.42,17234.0,32.8569,32.888,32.8414,32.8802,17234.0
2019-10-18 11:55:00,42.42,42.45,42.39,42.4,23509.0,32.8802,32.9035,32.8569,32.8647,23509.0
2019-10-18 12:00:00,42.39,42.41,42.37,42.38,11214.0,32.8569,32.8724,32.8414,32.8492,11214.0
2019-10-18 12:05:00,42.39,42.43,42.37,42.41,9725.0,32.8569,32.888,32.8414,32.8724,9725.0
2019-10-18 12:10:00,42.4,42.4,42.37,42.38,20036.0,32.8647,32.8647,32.8414,32.8492,20036.0
2019-10-18 12:15:00,42.37,42.38,42.29,42.32,16320.0,32.8414,32.8492,32.7794,32.8027,16320.0
2019-10-18 12:20:00,42.32,42.32,42.25,42.27,16625.0,32.8027,32.8027,32.7484,32.7639,16625.0
2019-10-18 12:25:00,42.26,42.29,42.26,42.27,8346.0,32.7562,32.7794,32.7562,32.7639,8346.0
2019-10-18 12:30:00,42.27,42.35,42.26,42.34,14708.0,32.7639,32.8259,32.7562,32.8182,14708.0
2019-10-18 12:35:00,42.35,42.37,42.31,42.31,12045.0,32.8259,32.8414,32.7949,32.7949,12045.0
2019-10-18 12:40:00,42.31,42.34,42.3,42.34,8454.0,32.7949,32.8182,32.7872,32.8182,8454.0
2019-10-18 12:45:00,42.34,42.38,42.32,42.38,7996.0,32.8182,32.8492,32.8027,32.8492,7996.0
2019-10-18 12:50:00,42.39,42.39,42.32,42.33,7296.0,32.8569,32.8569,32.8027,32.8104,7296.0
2019-10-18 12:55:00,42.33,42.35,42.32,42.33,8701.0,32.8104,32.8259,32.8027,32.8104,8701.0
2019-10-18 13:00:00,42.33,42.37,42.33,42.36,5305.0,32.8104,32.8414,32.8104,32.8337,5305.0
2019-10-18 13:05:00,42.36,42.45,42.35,42.45,27900.0,32.8337,32.9035,32.8259,32.9035,27900.0
2019-10-18 13:10:00,42.46,42.47,42.44,42.47,9265.0,32.9112,32.919,32.8957,32.919,9265.0
2019-10-18 13:15:00,42.46,42.48,42.46,42.47,4468.0,32.9112,32.9267,32.9112,32.919,4468.0
2019-10-18 13:20:00,42.47,42.5,42.45,42.49,5597.0,32.919,32.9422,32.9035,32.9345,5597.0
2019-10-18 13:25:00,42.49,42.51,42.49,42.51,9313.0,32.9345,32.95,32.9345,32.95,9313.0
2019-10-18 13:30:00,42.5,42.51,42.46,42.46,14381.0,32.9422,32.95,32.9112,32.9112,14381.0
2019-10-18 13:35:00,42.46,42.47,42.45,42.47,5100.0,32.9112,32.919,32.9035,32.919,5100.0
2019-10-18 13:40:00,42.47,42.5,42.46,42.49,12431.0,32.919,32.9422,32.9112,32.9345,12431.0
2019-10-18 13:45:00,42.49,42.51,42.49,42.5,21621.0,32.9345,32.95,32.9345,32.9422,21621.0
2019-10-18 13:50:00,42.5,42.5,42.46,42.47,19177.0,32.9422,32.9422,32.9112,32.919,19177.0
2019-10-18 13:55:00,42.47,42.47,42.39,42.4,26298.0,32.919,32.919,32.8569,32.8647,26298.0
2019-10-18 14:00:00,42.4,42.42,42.39,42.41,14329.0,32.8647,32.8802,32.8569,32.8724,14329.0
2019-10-18 14:05:00,42.41,42.46,42.4,42.42,9632.0,32.8724,32.9112,32.8647,32.8802,9632.0
2019-10-18 14:10:00,42.43,42.43,42.38,42.4,8244.0,32.888,32.888,32.8492,32.8647,8244.0
2019-10-18 14:15:00,42.4,42.41,42.39,42.41,5280.0,32.8647,32.8724,32.8569,32.8724,5280.0
2019-10-18 14:20:00,42.4,42.42,42.37,42.41,17188.0,32.8647,32.8802,32.8414,32.8724,17188.0
2019-10-18 14:25:00,42.41,42.45,42.39,42.44,9167.0,32.8724,32.9035,32.8569,32.8957,9167.0
2019-10-18 14:30:00,42.45,42.46,42.43,42.44,10436.0,32.9035,32.9112,32.888,32.8957,10436.0
2019-10-18 14:35:00,42.44,42.44,42.4,42.4,7950.0,32.8957,32.8957,32.8647,32.8647,7950.0
2019-10-18 14:40:00,42.4,42.42,42.38,42.4,6531.0,32.8647,32.8802,32.8492,32.8647,6531.0
2019-10-18 14:45:00,42.41,42.41,42.37,42.4,9074.0,32.8724,32.8724,32.8414,32.8647,9074.0
2019-10-18 14:50:00,42.4,42.4,42.38,42.4,9641.0,32.8647,32.8647,32.8492,32.8647,9641.0
2019-10-18 14:55:00,42.4,42.41,42.39,42.4,14182.0,32.8647,32.8724,32.8569,32.8647,14182.0
2019-10-18 15:00:00,42.4,42.41,42.35,42.36,28301.0,32.8647,32.8724,32.8259,32.8337,28301.0
2019-10-18 15:05:00,42.35,42.38,42.32,42.35,68963.0,32.8259,32.8492,32.8027,32.8259,68963.0
2019-10-18 15:10:00,42.34,42.38,42.32,42.37,21985.0,32.8182,32.8492,32.8027,32.8414,21985.0
2019-10-18 15:15:00,42.36,42.38,42.34,42.36,31952.0,32.8337,32.8492,32.8182,32.8337,31952.0
2019-10-18 15:20:00,42.35,42.38,42.34,42.36,24031.0,32.8259,32.8492,32.8182,32.8337,24031.0
2019-10-18 15:25:00,42.36,42.36,42.33,42.34,15015.0,32.8337,32.8337,32.8104,32.8182,15015.0
2019-10-18 15:30:00,42.33,42.43,42.33,42.43,28144.0,32.8104,32.888,32.8104,32.888,28144.0
2019-10-18 15:35:00,42.42,42.45,42.4,42.42,30720.0,32.8802,32.9035,32.8647,32.8802,30720.0
2019-10-18 15:40:00,42.41,42.42,42.37,42.38,37408.0,32.8724,32.8802,32.8414,32.8492,37408.0
2019-10-18 15:45:00,42.38,42.38,42.33,42.34,46330.0,32.8492,32.8492,32.8104,32.8182,46330.0
2019-10-18 15:50:00,42.34,42.38,42.33,42.36,74255.0,32.8182,32.8492,32.8104,32.8337,74255.0
2019-10-18 15:55:00,42.35,42.36,42.26,42.26,182219.0,32.8259,32.8337,32.7562,32.7562,182219.0
2019-10-21 09:30:00,42.66,42.97,42.59,42.86,67929.0,33.0662,33.3065,33.012,33.2212,67929.0
2019-10-21 09:35:00,42.85,42.94,42.75,42.85,53313.0,33.2135,33.2833,33.136,33.2135,53313.0
2019-10-21 09:40:00,42.86,43.11,42.82,43.0,38631.0,33.2212,33.415,33.1902,33.3298,38631.0
2019-10-21 09:45:00,43.02,43.07,42.99,43.03,16046.0,33.3453,33.384,33.322,33.353,16046.0
2019-10-21 09:50:00,43.02,43.05,42.96,43.02,56520.0,33.3453,33.3685,33.2988,33.3453,56520.0
2019-10-21 09:55:00,43.02,43.06,42.9,42.94,13460.0,33.3453,33.3763,33.2523,33.2833,13460.0
2019-10-21 10:00:00,42.95,43.0,42.74,42.74,29357.0,33.291,33.3298,33.1282,33.1282,29357.0
2019-10-21 10:05:00,42.74,42.74,42.6,42.62,23661.0,33.1282,33.1282,33.0197,33.0352,23661.0
2019-10-21 10:10:00,42.62,42.66,42.6,42.63,26498.0,33.0352,33.0662,33.0197,33.043,26498.0
2019-10-21 10:15:00,42.57,42.57,42.52,42.54,9740.0,32.9965,32.9965,32.9577,32.9732,9740.0
2019-10-21 10:20:00,42.53,42.62,42.52,42.54,9284.0,32.9655,33.0352,32.9577,32.9732,9284.0
2019-10-21 10:25:00,42.54,42.58,42.52,42.58,17655.0,32.9732,33.0042,32.9577,33.0042,17655.0
2019-10-21 10:30:00,42.58,42.64,42.52,42.64,10636.0,33.0042,33.0507,32.9577,33.0507,10636.0
2019-10-21 10:35:00,42.64,42.65,42.57,42.58,10128.0,33.0507,33.0585,32.9965,33.0042,10128.0
2019-10-21 10:40:00,42.59,42.59,42.54,42.55,9643.0,33.012,33.012,32.9732,32.981,9643.0
2019-10-21 10:45:00,42.55,42.58,42.5,42.51,19781.0,32.981,33.0042,32.9422,32.95,19781.0
2019-10-21 10:50:00,42.52,42.59,42.52,42.57,16747.0,32.9577,33.012,32.9577,32.9965,16747.0
2019-10-21 10:55:00,42.57,42.64,42.57,42.64,10214.0,32.9965,33.0507,32.9965,33.0507,10214.0
2019-10-21 11:00:00,42.63,42.65,42.58,42.6,11849.0,33.043,33.0585,33.0042,33.0197,11849.0
2019-10-21 11:05:00,42.6,42.62,42.54,42.56,25898.0,33.0197,33.0352,32.9732,32.9887,25898.0
2019-10-21 11:10:00,42.56,42.59,42.52,42.53,21913.0,32.9887,33.012,32.9577,32.9655,21913.0
2019-10-21 11:15:00,42.52,42.59,42.52,42.55,12423.0,32.9577,33.012,32.9577,32.981,12423.0
2019-10-21 11:20:00,42.55,42.6,42.54,42.59,12265.0,32.981,33.0197,32.9732,33.012,12265.0
2019-10-21 11:25:00,42.59,42.62,42.58,42.6,8720.0,33.012,33.0352,33.0042,33.0197,8720.0
2019-10-21 11:30:00,42.6,42.61,42.56,42.6,8279.0,33.0197,33.0275,32.9887,33.0197,8279.0
2019-10-21 11:35:00,42.61,42.62,42.57,42.6,10073.0,33.0275,33.0352,32.9965,33.0197,10073.0
2019-10-21 11:40:00,42.6,42.63,42.6,42.62,5044.0,33.0197,33.043,33.0197,33.0352,5044.0
2019-10-21 11:45:00,42.61,42.62,42.6,42.61,4172.0,33.0275,33.0352,33.0197,33.0275,4172.0
2019-10-21 11:50:00,42.6,42.62,42.57,42.61,8517.0,33.0197,33.0352,32.9965,33.0275,8517.0
2019-10-21 11:55:00,42.61,42.61,42.55,42.57,18546.0,33.0275,33.0275,32.981,32.9965,18546.0
2019-10-21 12:00:00,42.56,42.61,42.53,42.59,14991.0,32.9887,33.0275,32.9655,33.012,14991.0
2019-10-21 12:05:00,42.6,42.65,42.59,42.63,12896.0,33.0197,33.0585,33.012,33.043,12896.0
2019-10-21 12:10:00,42.62,42.63,42.6,42.6,2323.0,33.0352,33.043,33.0197,33.0197,2323.0
2019-10-21 12:15:00,42.6,42.62,42.6,42.61,9437.0,33.0197,33.0352,33.0197,33.0275,9437.0
2019-10-21 12:20:00,42.6,42.65,42.59,42.63,9012.0,33.0197,33.0585,33.012,33.043,9012.0
2019-10-21 12:25:00,42.64,42.65,42.62,42.65,6604.0,33.0507,33.0585,33.0352,33.0585,6604.0
2019-10-21 12:30:00,42.65,42.65,42.62,42.64,9636.0,33.0585,33.0585,33.0352,33.0507,9636.0
2019-10-21 12:35:00,42.63,42.66,42.62,42.65,6990.0,33.043,33.0662,33.0352,33.0585,6990.0
2019-10-21 12:40:00,42.65,42.66,42.64,42.65,4961.0,33.0585,33.0662,33.0507,33.0585,4961.0
2019-10-21 12:45:00,42.65,42.66,42.64,42.64,5617.0,33.0585,33.0662,33.0507,33.0507,5617.0
2019-10-21 12:50:00,42.65,42.67,42.61,42.61,8859.0,33.0585,33.074,33.0275,33.0275,8859.0
2019-10-21 12:55:00,42.61,42.62,42.58,42.61,6827.0,33.0275,33.0352,33.0042,33.0275,6827.0
2019-10-21 13:00:00,42.6,42.6,42.47,42.47,67592.0,33.0197,33.0197,32.919,32.919,67592.0
2019-10-21 13:05:00,42.47,42.5,42.44,42.46,13073.0,32.919,32.9422,32.8957,32.9112,13073.0
2019-10-21 13:10:00,42.46,42.46,42.39,42.42,13233.0,32.9112,32.9112,32.8569,32.8802,13233.0
2019-10-21 13:15:00,42.43,42.45,42.43,42.45,2460.0,32.888,32.9035,32.888,32.9035,2460.0
2019-10-21 13:20:00,42.44,42.45,42.4,42.44,11968.0,32.8957,32.9035,32.8647,32.8957,11968.0
2019-10-21 13:25:00,42.44,42.46,42.43,42.45,9732.0,32.8957,32.9112,32.888,32.9035,9732.0
2019-10-21 13:30:00,42.44,42.44,42.41,42.41,2560.0,32.8957,32.8957,32.8724,32.8724,2560.0
2019-10-21 13:35:00,42.42,42.42,42.39,42.4,9590.0,32.8802,32.8802,32.8569,32.8647,9590.0
2019-10-21 13:40:00,42.4,42.44,42.4,42.44,5712.0,32.8647,32.8957,32.8647,32.8957,5712.0
2019-10-21 13:45:00,42.43,42.45,42.41,42.45,11181.0,32.888,32.9035,32.8724,32.9035,11181.0
2019-10-21 13:50:00,42.46,42.5,42.45,42.49,17990.0,32.9112,32.9422,32.9035,32.9345,17990.0
2019-10-21 13:55:00,42.49,42.53,42.49,42.51,7977.0,32.9345,32.9655,32.9345,32.95,7977.0
2019-10-21 14:00:00,42.5,42.54,42.49,42.51,7189.0,32.9422,32.9732,32.9345,32.95,7189.0
2019-10-21 14:05:00,42.51,42.55,42.51,42.55,8920.0,32.95,32.981,32.95,32.981,8920.0
2019-10-21 14:10:00,42.54,42.56,42.54,42.55,10083.0,32.9732,32.9887,32.9732,32.981,10083.0
2019-10-21 14:15:00,42.54,42.56,42.53,42.54,8109.0,32.9732,32.9887,32.9655,32.9732,8109.0
2019-10-21 14:20:00,42.54,42.54,42.49,42.5,6370.0,32.9732,32.9732,32.9345,32.9422,6370.0
2019-10-21 14:25:00,42.49,42.52,42.49,42.49,15510.0,32.9345,32.9577,32.9345,32.9345,15510.0
2019-10-21 14:30:00,42.49,42.54,42.49,42.5,5229.0,32.9345,32.9732,32.9345,32.9422,5229.0
2019-10-21 14:35:00,42.51,42.52,42.5,42.52,9642.0,32.95,32.9577,32.9422,32.9577,9642.0
2019-10-21 14:40:00,42.53,42.53,42.49,42.5,5686.0,32.9655,32.9655,32.9345,32.9422,5686.0
2019-10-21 14:45:00,42.49,42.49,42.47,42.48,7244.0,32.9345,32.9345,32.919,32.9267,7244.0
2019-10-21 14:50:00,42.48,42.48,42.44,42.48,6369.0,32.9267,32.9267,32.8957,32.9267,6369.0
2019-10-21 14:55:00,42.47,42.48,42.42,42.45,7732.0,32.919,32.9267,32.8802,32.9035,7732.0
2019-10-21 15:00:00,42.45,42.53,42.44,42.52,12111.0,32.9035,32.9655,32.8957,32.9577,12111.0
2019-10-21 15:05:00,42.52,42.52,42.48,42.5,12162.0,32.9577,32.9577,32.9267,32.9422,12162.0
2019-10-21 15:10:00,42.5,42.53,42.49,42.53,7849.0,32.9422,32.9655,32.9345,32.9655,7849.0
2019-10-21 15:15:00,42.54,42.54,42.5,42.51,17610.0,32.9732,32.9732,32.9422,32.95,17610.0
2019-10-21 15:20:00,42.51,42.52,42.49,42.49,25157.0,32.95,32.9577,32.9345,32.9345,25157.0
2019-10-21 15:25:00,42.49,42.5,42.48,42.48,9380.0,32.9345,32.9422,32.9267,32.9267,9380.0
2019-10-21 15:30:00,42.48,42.5,42.38,42.39,37940.0,32.9267,32.9422,32.8492,32.8569,37940.0
2019-10-21 15:35:00,42.4,42.4,42.3,42.35,49089.0,32.8647,32.8647,32.7872,32.8259,49089.0
2019-10-21 15:40:00,42.34,42.37,42.32,42.32,46888.0,32.8182,32.8414,32.8027,32.8027,46888.0
2019-10-21 15:45:00,42.33,42.38,42.27,42.27,67695.0,32.8104,32.8492,32.7639,32.7639,67695.0
2019-10-21 15:50:00,42.27,42.33,42.26,42.3,106836.0,32.7639,32.8104,32.7562,32.7872,106836.0
2019-10-21 15:55:00,42.3,42.32,42.24,42.28,253836.0,32.7872,32.8027,32.7407,32.7717,253836.0
2019-10-22 09:30:00,42.33,42.48,42.33,42.39,22868.0,32.8104,32.9267,32.8104,32.8569,22868.0
2019-10-22 09:35:00,42.36,42.37,42.16,42.18,12217.0,32.8337,32.8414,32.6787,32.6942,12217.0
2019-10-22 09:40:00,42.16,42.24,42.13,42.22,9936.0,32.6787,32.7407,32.6554,32.7252,9936.0
2019-10-22 09:45:00,42.23,42.23,42.03,42.09,24190.0,32.7329,32.7329,32.5779,32.6244,24190.0
2019-10-22 09:50:00,42.08,42.11,42.05,42.05,22396.0,32.6167,32.6399,32.5934,32.5934,22396.0
2019-10-22 09:55:00,42.06,42.34,42.06,42.33,8703.0,32.6012,32.8182,32.6012,32.8104,8703.0
2019-10-22 10:00:00,42.32,42.36,42.29,42.3,11118.0,32.8027,32.8337,32.7794,32.7872,11118.0
2019-10-22 10:05:00,42.32,42.41,42.32,42.41,11900.0,32.8027,32.8724,32.8027,32.8724,11900.0
2019-10-22 10:10:00,42.42,42.46,42.4,42.42,11094.0,32.8802,32.9112,32.8647,32.8802,11094.0
2019-10-22 10:15:00,42.42,42.43,42.36,42.37,14674.0,32.8802,32.888,32.8337,32.8414,14674.0
2019-10-22 10:20:00,42.38,42.42,42.36,42.36,9139.0,32.8492,32.8802,32.8337,32.8337,9139.0
2019-10-22 10:25:00,42.37,42.45,42.36,42.45,10134.0,32.8414,32.9035,32.8337,32.9035,10134.0
2019-10-22 10:30:00,42.44,42.54,42.43,42.47,18220.0,32.8957,32.9732,32.888,32.919,18220.0
2019-10-22 10:35:00,42.46,42.5,42.45,42.47,6772.0,32.9112,32.9422,32.9035,32.919,6772.0
2019-10-22 10:40:00,42.46,42.48,42.38,42.41,6215.0,32.9112,32.9267,32.8492,32.8724,6215.0
2019-10-22 10:45:00,42.4,42.5,42.39,42.49,9496.0,32.8647,32.9422,32.8569,32.9345,9496.0
2019-10-22 10:50:00,42.5,42.53,42.48,42.52,7298.0,32.9422,32.9655,32.9267,32.9577,7298.0
2019-10-22 10:55:00,42.52,42.55,42.49,42.55,9989.0,32.9577,32.981,32.9345,32.981,9989.0
2019-10-22 11:00:00,42.54,42.57,42.5,42.57,12667.0,32.9732,32.9965,32.9422,32.9965,12667.0
2019-10-22 11:05:00,42.59,42.63,42.58,42.62,6281.0,33.012,33.043,33.0042,33.0352,6281.0
2019-10-22 11:10:00,42.62,42.68,42.62,42.66,12885.0,33.0352,33.0817,33.0352,33.0662,12885.0
2019-10-22 11:15:00,42.68,42.7,42.64,42.67,10380.0,33.0817,33.0972,33.0507,33.074,10380.0
2019-10-22 11:20:00,42.68,42.69,42.66,42.69,7497.0,33.0817,33.0895,33.0662,33.0895,7497.0
2019-10-22 11:25:00,42.69,42.75,42.69,42.74,11484.0,33.0895,33.136,33.0895,33.1282,11484.0
2019-10-22 11:30:00,42.73,42.76,42.7,42.76,6861.0,33.1205,33.1437,33.0972,33.1437,6861.0
2019-10-22 11:35:00,42.75,42.77,42.73,42.74,15036.0,33.136,33.1515,33.1205,33.1282,15036.0
2019-10-22 11:40:00,42.75,42.75,42.71,42.73,16722.0,33.136,33.136,33.105,33.1205,16722.0
2019-10-22 11:45:00,42.73,42.76,42.71,42.76,25244.0,33.1205,33.1437,33.105,33.1437,25244.0
2019-10-22 11:50:00,42.78,42.8,42.73,42.79,37864.0,33.1592,33.1747,33.1205,33.167,37864.0
2019-10-22 11:55:00,42.79,42.81,42.7,42.74,22008.0,33.167,33.1825,33.0972,33.1282,22008.0
2019-10-22 12:00:00,42.74,42.83,42.74,42.83,3789.0,33.1282,33.198,33.1282,33.198,3789.0
2019-10-22 12:05:00,42.82,42.86,42.81,42.86,5701.0,33.1902,33.2212,33.1825,33.2212,5701.0
2019-10-22 12:10:00,42.84,42.88,42.83,42.86,5516.0,33.2057,33.2368,33.198,33.2212,5516.0
2019-10-22 12:15:00,42.87,42.89,42.85,42.87,3587.0,33.229,33.2445,33.2135,33.229,3587.0
2019-10-22 12:20:00,42.87,42.88,42.83,42.86,6587.0,33.229,33.2368,33.198,33.2212,6587.0
2019-10-22 12:25:00,42.85,42.91,42.85,42.9,10297.0,33.2135,33.26,33.2135,33.2523,10297.0
2019-10-22 12:30:00,42.9,42.91,42.81,42.84,10575.0,33.2523,33.26,33.1825,33.2057,10575.0
2019-10-22 12:35:00,42.83,42.84,42.81,42.83,7504.0,33.198,33.2057,33.1825,33.198,7504.0
2019-10-22 12:40:00,42.82,42.89,42.81,42.89,4764.0,33.1902,33.2445,33.1825,33.2445,4764.0
2019-10-22 12:45:00,42.88,42.92,42.87,42.92,9408.0,33.2368,33.2678,33.229,33.2678,9408.0
2019-10-22 12:50:00,42.9,42.9,42.84,42.84,7687.0,33.2523,33.2523,33.2057,33.2057,7687.0
2019-10-22 12:55:00,42.84,42.85,42.77,42.78,5739.0,33.2057,33.2135,33.1515,33.1592,5739.0
2019-10-22 13:00:00,42.78,42.81,42.77,42.78,13768.0,33.1592,33.1825,33.1515,33.1592,13768.0
2019-10-22 13:05:00,42.79,42.8,42.77,42.8,5109.0,33.167,33.1747,33.1515,33.1747,5109.0
2019-10-22 13:10:00,42.8,42.89,42.79,42.88,17850.0,33.1747,33.2445,33.167,33.2368,17850.0
2019-10-22 13:15:00,42.88,42.88,42.84,42.86,10943.0,33.2368,33.2368,33.2057,33.2212,10943.0
2019-10-22 13:20:00,42.86,42.88,42.85,42.85,5186.0,33.2212,33.2368,33.2135,33.2135,5186.0
2019-10-22 13:25:00,42.84,42.85,42.81,42.84,3358.0,33.2057,33.2135,33.1825,33.2057,3358.0
2019-10-22 13:30:00,42.85,42.89,42.85,42.88,15231.0,33.2135,33.2445,33.2135,33.2368,15231.0
2019-10-22 13:35:00,42.89,42.92,42.89,42.91,9043.0,33.2445,33.2678,33.2445,33.26,9043.0
2019-10-22 13:40:00,42.9,42.95,42.9,42.95,3534.0,33.2523,33.291,33.2523,33.291,3534.0
2019-10-22 13:45:00,42.95,42.97,42.92,42.93,9480.0,33.291,33.3065,33.2678,33.2755,9480.0
2019-10-22 13:50:00,42.92,42.97,42.92,42.97,9236.0,33.2678,33.3065,33.2678,33.3065,9236.0
2019-10-22 13:55:00,42.96,42.98,42.95,42.98,11770.0,33.2988,33.3143,33.291,33.3143,11770.0
2019-10-22 14:00:00,42.96,43.04,42.96,43.04,25960.0,33.2988,33.3608,33.2988,33.3608,25960.0
2019-10-22 14:05:00,43.04,43.1,43.03,43.06,15762.0,33.3608,33.4073,33.353,33.3763,15762.0
2019-10-22 14:10:00,43.07,43.08,43.05,43.07,9591.0,33.384,33.3918,33.3685,33.384,9591.0
2019-10-22 14:15:00,43.08,43.09,43.05,43.07,3935.0,33.3918,33.3995,33.3685,33.384,3935.0
2019-10-22 14:20:00,43.08,43.09,43.05,43.05,8866.0,33.3918,33.3995,33.3685,33.3685,8866.0
2019-10-22 14:25:00,43.06,43.06,43.02,43.05,5930.0,33.3763,33.3763,33.3453,33.3685,5930.0
2019-10-22 14:30:00,43.05,43.06,42.93,42.94,16589.0,33.3685,33.3763,33.2755,33.2833,16589.0
2019-10-22 14:35:00,42.93,42.99,42.93,42.97,4886.0,33.2755,33.322,33.2755,33.3065,4886.0
2019-10-22 14:40:00,42.97,42.99,42.96,42.99,11521.0,33.3065,33.322,33.2988,33.322,11521.0
2019-10-22 14:45:00,42.98,42.98,42.91,42.98,16795.0,33.3143,33.3143,33.26,33.3143,16795.0
2019-10-22 14:50:00,42.97,42.97,42.89,42.9,10769.0,33.3065,33.3065,33.2445,33.2523,10769.0
2019-10-22 14:55:00,42.91,42.92,42.85,42.88,8485.0,33.26,33.2678,33.2135,33.2368,8485.0
2019-10-22 15:00:00,42.89,42.9,42.81,42.81,23462.0,33.2445,33.2523,33.1825,33.1825,23462.0
2019-10-22 15:05:00,42.82,42.86,42.8,42.83,24592.0,33.1902,33.2212,33.1747,33.198,24592.0
2019-10-22 15:10:00,42.83,42.86,42.8,42.84,12702.0,33.198,33.2212,33.1747,33.2057,12702.0
2019-10-22 15:15:00,42.86,42.9,42.84,42.9,17121.0,33.2212,33.2523,33.2057,33.2523,17121.0
2019-10-22 15:20:00,42.9,42.93,42.87,42.91,17689.0,33.2523,33.2755,33.229,33.26,17689.0
2019-10-22 15:25:00,42.92,42.94,42.89,42.93,16090.0,33.2678,33.2833,33.2445,33.2755,16090.0
2019-10-22 15:30:00,42.93,42.95,42.91,42.91,25653.0,33.2755,33.291,33.26,33.26,25653.0
2019-10-22 15:35:00,42.91,42.92,42.85,42.86,19430.0,33.26,33.2678,33.2135,33.2212,19430.0
2019-10-22 15:40:00,42.86,42.87,42.82,42.82,22197.0,33.2212,33.229,33.1902,33.1902,22197.0
2019-10-22 15:45:00,42.82,42.82,42.77,42.8,22942.0,33.1902,33.1902,33.1515,33.1747,22942.0
2019-10-22 15:50:00,42.8,42.9,42.78,42.9,67376.0,33.1747,33.2523,33.1592,33.2523,67376.0
2019-10-22 15:55:00,42.89,42.9,42.84,42.87,117646.0,33.2445,33.2523,33.2057,33.229,117646.0
2019-10-23 09:30:00,42.75,42.86,42.66,42.71,35992.0,33.136,33.2212,33.0662,33.105,35992.0
2019-10-23 09:35:00,42.75,42.89,42.6,42.89,38520.0,33.136,33.2445,33.0197,33.2445,38520.0
2019-10-23 09:40:00,42.85,42.91,42.79,42.89,14469.0,33.2135,33.26,33.167,33.2445,14469.0
2019-10-23 09:45:00,42.89,43.02,42.88,43.02,17683.0,33.2445,33.3453,33.2368,33.3453,17683.0
2019-10-23 09:50:00,43.03,43.04,42.78,42.87,37394.0,33.353,33.3608,33.1592,33.229,37394.0
2019-10-23 09:55:00,42.85,42.87,42.79,42.86,12091.0,33.2135,33.229,33.167,33.2212,12091.0
2019-10-23 10:00:00,42.85,42.9,42.78,42.78,21778.0,33.2135,33.2523,33.1592,33.1592,21778.0
2019-10-23 10:05:00,42.79,42.85,42.75,42.85,20131.0,33.167,33.2135,33.136,33.2135,20131.0
2019-10-23 10:10:00,42.84,42.99,42.84,42.92,26812.0,33.2057,33.322,33.2057,33.2678,26812.0
2019-10-23 10:15:00,42.93,43.14,42.92,43.12,48374.0,33.2755,33.4383,33.2678,33.4228,48374.0
2019-10-23 10:20:00,43.08,43.14,43.04,43.14,27891.0,33.3918,33.4383,33.3608,33.4383,27891.0
2019-10-23 10:25:00,43.12,43.16,43.06,43.1,17968.0,33.4228,33.4538,33.3763,33.4073,17968.0
2019-10-23 10:30:00,43.11,43.25,43.04,43.1,81760.0,33.415,33.5235,33.3608,33.4073,81760.0
2019-10-23 10:35:00,43.12,43.15,43.06,43.06,8936.0,33.4228,33.446,33.3763,33.3763,8936.0
2019-10-23 10:40:00,43.08,43.19,42.99,42.99,61229.0,33.3918,33.477,33.322,33.322,61229.0
2019-10-23 10:45:00,42.99,43.02,42.9,42.95,22330.0,33.322,33.3453,33.2523,33.291,22330.0
2019-10-23 10:50:00,42.95,43.08,42.94,43.08,12004.0,33.291,33.3918,33.2833,33.3918,12004.0
2019-10-23 10:55:00,43.07,43.2,43.07,43.17,23465.0,33.384,33.4848,33.384,33.4615,23465.0
2019-10-23 11:00:00,43.18,43.24,43.13,43.17,27496.0,33.4693,33.5158,33.4305,33.4615,27496.0
2019-10-23 11:05:00,43.16,43.21,43.16,43.18,11096.0,33.4538,33.4925,33.4538,33.4693,11096.0
2019-10-23 11:10:00,43.19,43.21,43.1,43.15,18324.0,33.477,33.4925,33.4073,33.446,18324.0
2019-10-23 11:15:00,43.15,43.17,43.1,43.13,14202.0,33.446,33.4615,33.4073,33.4305,14202.0
2019-10-23 11:20:00,43.14,43.16,43.1,43.11,6231.0,33.4383,33.4538,33.4073,33.415,6231.0
2019-10-23 11:25:00,43.09,43.1,43.01,43.06,14883.0,33.3995,33.4073,33.3375,33.3763,14883.0
2019-10-23 11:30:00,43.06,43.12,43.04,43.07,6966.0,33.3763,33.4228,33.3608,33.384,6966.0
2019-10-23 11:35:00,43.08,43.11,43.07,43.11,10090.0,33.3918,33.415,33.384,33.415,10090.0
2019-10-23 11:40:00,43.12,43.17,43.12,43.13,6705.0,33.4228,33.4615,33.4228,33.4305,6705.0
2019-10-23 11:45:00,43.14,43.14,43.08,43.1,5008.0,33.4383,33.4383,33.3918,33.4073,5008.0
2019-10-23 11:50:00,43.11,43.13,43.07,43.12,10702.0,33.415,33.4305,33.384,33.4228,10702.0
2019-10-23 11:55:00,43.13,43.19,43.1,43.11,7441.0,33.4305,33.477,33.4073,33.415,7441.0
2019-10-23 12:00:00,43.11,43.15,43.11,43.14,7027.0,33.415,33.446,33.415,33.4383,7027.0
2019-10-23 12:05:00,43.14,43.2,43.13,43.18,13086.0,33.4383,33.4848,33.4305,33.4693,13086.0
2019-10-23 12:10:00,43.17,43.24,43.17,43.23,12206.0,33.4615,33.5158,33.4615,33.508,12206.0
2019-10-23 12:15:00,43.23,43.35,43.21,43.33,18128.0,33.508,33.6011,33.4925,33.5856,18128.0
2019-10-23 12:20:00,43.34,43.34,43.3,43.31,6864.0,33.5933,33.5933,33.5623,33.57,6864.0
2019-10-23 12:25:00,43.3,43.32,43.3,43.3,5673.0,33.5623,33.5778,33.5623,33.5623,5673.0
2019-10-23 12:30:00,43.31,43.42,43.31,43.41,31873.0,33.57,33.6553,33.57,33.6476,31873.0
2019-10-23 12:35:00,43.41,43.55,43.41,43.52,62875.0,33.6476,33.7561,33.6476,33.7328,62875.0
2019-10-23 12:40:00,43.51,43.52,43.42,43.45,5158.0,33.7251,33.7328,33.6553,33.6786,5158.0
2019-10-23 12:45:00,43.44,43.45,43.37,43.42,23699.0,33.6708,33.6786,33.6166,33.6553,23699.0
2019-10-23 12:50:00,43.41,43.46,43.38,43.43,17029.0,33.6476,33.6863,33.6243,33.6631,17029.0
2019-10-23 12:55:00,43.44,43.44,43.34,43.34,6723.0,33.6708,33.6708,33.5933,33.5933,6723.0
2019-10-23 13:00:00,43.34,43.36,43.31,43.35,11851.0,33.5933,33.6088,33.57,33.6011,11851.0
2019-10-23 13:05:00,43.35,43.4,43.3,43.31,34931.0,33.6011,33.6398,33.5623,33.57,34931.0
2019-10-23 13:10:00,43.31,43.32,43.21,43.21,14965.0,33.57,33.5778,33.4925,33.4925,14965.0
2019-10-23 13:15:00,43.2,43.21,43.15,43.15,11438.0,33.4848,33.4925,33.446,33.446,11438.0
2019-10-23 13:20:00,43.14,43.21,43.12,43.19,7393.0,33.4383,33.4925,33.4228,33.477,7393.0
2019-10-23 13:25:00,43.17,43.19,43.16,43.17,11942.0,33.4615,33.477,33.4538,33.4615,11942.0
2019-10-23 13:30:00,43.17,43.19,43.15,43.18,7050.0,33.4615,33.477,33.446,33.4693,7050.0
2019-10-23 13:35:00,43.16,43.18,43.15,43.15,8775.0,33.4538,33.4693,33.446,33.446,8775.0
2019-10-23 13:40:00,43.15,43.2,43.14,43.15,24312.0,33.446,33.4848,33.4383,33.446,24312.0
2019-10-23 13:45:00,43.16,43.22,43.15,43.22,9459.0,33.4538,33.5003,33.446,33.5003,9459.0
2019-10-23 13:50:00,43.22,43.29,43.2,43.27,39575.0,33.5003,33.5545,33.4848,33.539,39575.0
2019-10-23 13:55:00,43.27,43.27,43.22,43.26,14607.0,33.539,33.539,33.5003,33.5313,14607.0
2019-10-23 14:00:00,43.27,43.32,43.26,43.32,19652.0,33.539,33.5778,33.5313,33.5778,19652.0
2019-10-23 14:05:00,43.31,43.37,43.3,43.34,36201.0,33.57,33.6166,33.5623,33.5933,36201.0
2019-10-23 14:10:00,43.33,43.34,43.27,43.3,24888.0,33.5856,33.5933,33.539,33.5623,24888.0
2019-10-23 14:15:00,43.29,43.33,43.22,43.23,35722.0,33.5545,33.5856,33.5003,33.508,35722.0
2019-10-23 14:20:00,43.23,43.26,43.21,43.24,13035.0,33.508,33.5313,33.4925,33.5158,13035.0
2019-10-23 14:25:00,43.24,43.27,43.23,43.23,7212.0,33.5158,33.539,33.508,33.508,7212.0
2019-10-23 14:30:00,43.23,43.27,43.22,43.25,11459.0,33.508,33.539,33.5003,33.5235,11459.0
2019-10-23 14:35:00,43.25,43.26,43.21,43.25,13574.0,33.5235,33.5313,33.4925,33.5235,13574.0
2019-10-23 14:40:00,43.24,43.27,43.24,43.26,5490.0,33.5158,33.539,33.5158,33.5313,5490.0
2019-10-23 14:45:00,43.25,43.26,43.2,43.22,11695.0,33.5235,33.5313,33.4848,33.5003,11695.0
2019-10-23 14:50:00,43.22,43.22,43.19,43.21,7473.0,33.5003,33.5003,33.477,33.4925,7473.0
2019-10-23 14:55:00,43.22,43.28,43.21,43.28,9153.0,33.5003,33.5468,33.4925,33.5468,9153.0
2019-10-23 15:00:00,43.27,43.32,43.27,43.31,26506.0,33.539,33.5778,33.539,33.57,26506.0
2019-10-23 15:05:00,43.31,43.36,43.3,43.34,24033.0,33.57,33.6088,33.5623,33.5933,24033.0
2019-10-23 15:10:00,43.35,43.37,43.32,43.34,21517.0,33.6011,33.6166,33.5778,33.5933,21517.0
2019-10-23 15:15:00,43.35,43.4,43.3,43.4,42299.0,33.6011,33.6398,33.5623,33.6398,42299.0
2019-10-23 15:20:00,43.4,43.44,43.33,43.33,57659.0,33.6398,33.6708,33.5856,33.5856,57659.0
2019-10-23 15:25:00,43.33,43.37,43.31,43.34,31556.0,33.5856,33.6166,33.57,33.5933,31556.0
2019-10-23 15:30:00,43.34,43.35,43.25,43.28,31322.0,33.5933,33.6011,33.5235,33.5468,31322.0
2019-10-23 15:35:00,43.28,43.34,43.27,43.31,27690.0,33.5468,33.5933,33.539,33.57,27690.0
2019-10-23 15:40:00,43.32,43.36,43.31,43.35,34164.0,33.5778,33.6088,33.57,33.6011,34164.0
2019-10-23 15:45:00,43.35,43.37,43.32,43.35,28576.0,33.6011,33.6166,33.5778,33.6011,28576.0
2019-10-23 15:50:00,43.34,43.43,43.34,43.42,77993.0,33.5933,33.6631,33.5933,33.6553,77993.0
2019-10-23 15:55:00,43.42,43.5,43.38,43.39,298494.0,33.6553,33.7173,33.6243,33.6321,298494.0
2019-10-24 09:30:00,43.26,43.5,43.12,43.39,37536.0,33.5313,33.7173,33.4228,33.6321,37536.0
2019-10-24 09:35:00,43.36,43.38,43.12,43.18,10660.0,33.6088,33.6243,33.4228,33.4693,10660.0
2019-10-24 09:40:00,43.18,43.21,43.02,43.03,19993.0,33.4693,33.4925,33.3453,33.353,19993.0
2019-10-24 09:45:00,43.05,43.07,42.8,42.8,32340.0,33.3685,33.384,33.1747,33.1747,32340.0
2019-10-24 09:50:00,42.8,42.81,42.58,42.65,35074.0,33.1747,33.1825,33.0042,33.0585,35074.0
2019-10-24 09:55:00,42.66,42.78,42.62,42.76,19566.0,33.0662,33.1592,33.0352,33.1437,19566.0
2019-10-24 10:00:00,42.77,42.8,42.67,42.67,27242.0,33.1515,33.1747,33.074,33.074,27242.0
2019-10-24 10:05:00,42.67,42.69,42.43,42.46,25792.0,33.074,33.0895,32.888,32.9112,25792.0
2019-10-24 10:10:00,42.45,42.46,42.31,42.32,26224.0,32.9035,32.9112,32.7949,32.8027,26224.0
2019-10-24 10:15:00,42.32,42.33,42.21,42.21,20712.0,32.8027,32.8104,32.7174,32.7174,20712.0
2019-10-24 10:20:00,42.22,42.28,42.11,42.24,26731.0,32.7252,32.7717,32.6399,32.7407,26731.0
2019-10-24 10:25:00,42.25,42.31,42.22,42.25,22268.0,32.7484,32.7949,32.7252,32.7484,22268.0
2019-10-24 10:30:00,42.26,42.27,42.19,42.25,15129.0,32.7562,32.7639,32.7019,32.7484,15129.0
2019-10-24 10:35:00,42.27,42.38,42.24,42.33,34993.0,32.7639,32.8492,32.7407,32.8104,34993.0
2019-10-24 10:40:00,42.33,42.47,42.33,42.42,11870.0,32.8104,32.919,32.8104,32.8802,11870.0
2019-10-24 10:45:00,42.42,42.42,42.33,42.37,28702.0,32.8802,32.8802,32.8104,32.8414,28702.0
2019-10-24 10:50:00,42.37,42.39,42.29,42.29,28564.0,32.8414,32.8569,32.7794,32.7794,28564.0
2019-10-24 10:55:00,42.27,42.32,42.23,42.28,19111.0,32.7639,32.8027,32.7329,32.7717,19111.0
2019-10-24 11:00:00,42.29,42.34,42.25,42.28,107586.0,32.7794,32.8182,32.7484,32.7717,107586.0
2019-10-24 11:05:00,42.28,42.31,42.21,42.23,35446.0,32.7717,32.7949,32.7174,32.7329,35446.0
2019-10-24 11:10:00,42.24,42.27,42.09,42.16,21798.0,32.7407,32.7639,32.6244,32.6787,21798.0
2019-10-24 11:15:00,42.17,42.22,42.15,42.15,48879.0,32.6864,32.7252,32.6709,32.6709,48879.0
2019-10-24 11:20:00,42.17,42.17,42.1,42.14,24060.0,32.6864,32.6864,32.6322,32.6632,24060.0
2019-10-24 11:25:00,42.14,42.17,42.12,42.15,15153.0,32.6632,32.6864,32.6477,32.6709,15153.0
2019-10-24 11:30:00,42.14,42.16,42.11,42.14,13206.0,32.6632,32.6787,32.6399,32.6632,13206.0
2019-10-24 11:35:00,42.15,42.16,42.06,42.06,24766.0,32.6709,32.6787,32.6012,32.6012,24766.0
2019-10-24 11:40:00,42.08,42.08,42.03,42.06,14675.0,32.6167,32.6167,32.5779,32.6012,14675.0
2019-10-24 11:45:00,42.05,42.09,42.03,42.07,10471.0,32.5934,32.6244,32.5779,32.6089,10471.0
2019-10-24 11:50:00,42.07,42.12,42.01,42.11,22750.0,32.6089,32.6477,32.5624,32.6399,22750.0
2019-10-24 11:55:00,42.11,42.13,42.1,42.12,9609.0,32.6399,32.6554,32.6322,32.6477,9609.0
2019-10-24 12:00:00,42.12,42.13,42.05,42.05,15550.0,32.6477,32.6554,32.5934,32.5934,15550.0
2019-10-24 12:05:00,42.05,42.06,41.93,41.98,16483.0,32.5934,32.6012,32.5004,32.5392,16483.0
2019-10-24 12:10:00,41.99,42.0,41.9,41.91,12054.0,32.5469,32.5547,32.4771,32.4849,12054.0
2019-10-24 12:15:00,41.91,41.93,41.86,41.93,14787.0,32.4849,32.5004,32.4461,32.5004,14787.0
2019-10-24 12:20:00,41.93,41.96,41.92,41.96,17040.0,32.5004,32.5236,32.4926,32.5236,17040.0
2019-10-24 12:25:00,41.96,41.98,41.94,41.95,7689.0,32.5236,32.5392,32.5081,32.5159,7689.0
2019-10-24 12:30:00,41.95,41.96,41.92,41.96,7256.0,32.5159,32.5236,32.4926,32.5236,7256.0
2019-10-24 12:35:00,41.96,41.98,41.95,41.98,16370.0,32.5236,32.5392,32.5159,32.5392,16370.0
2019-10-24 12:40:00,41.99,42.0,41.97,41.98,10212.0,32.5469,32.5547,32.5314,32.5392,10212.0
2019-10-24 12:45:00,41.98,41.98,41.91,41.92,14360.0,32.5392,32.5392,32.4849,32.4926,14360.0
2019-10-24 12:50:00,41.91,41.93,41.86,41.89,23231.0,32.4849,32.5004,32.4461,32.4694,23231.0
2019-10-24 12:55:00,41.89,41.91,41.85,41.88,15759.0,32.4694,32.4849,32.4384,32.4616,15759.0
2019-10-24 13:00:00,41.89,41.93,41.88,41.93,12623.0,32.4694,32.5004,32.4616,32.5004,12623.0
2019-10-24 13:05:00,41.94,41.97,41.92,41.94,11898.0,32.5081,32.5314,32.4926,32.5081,11898.0
2019-10-24 13:10:00,41.94,41.96,41.93,41.96,5964.0,32.5081,32.5236,32.5004,32.5236,5964.0
2019-10-24 13:15:00,41.95,41.98,41.93,41.98,9355.0,32.5159,32.5392,32.5004,32.5392,9355.0
2019-10-24 13:20:00,41.98,42.07,41.96,42.05,17026.0,32.5392,32.6089,32.5236,32.5934,17026.0
2019-10-24 13:25:00,42.06,42.13,42.05,42.13,14449.0,32.6012,32.6554,32.5934,32.6554,14449.0
2019-10-24 13:30:00,42.14,42.22,42.13,42.2,21646.0,32.6632,32.7252,32.6554,32.7097,21646.0
2019-10-24 13:35:00,42.2,42.22,42.19,42.19,8435.0,32.7097,32.7252,32.7019,32.7019,8435.0
2019-10-24 13:40:00,42.18,42.2,42.15,42.2,6701.0,32.6942,32.7097,32.6709,32.7097,6701.0
2019-10-24 13:45:00,42.19,42.2,42.17,42.17,12119.0,32.7019,32.7097,32.6864,32.6864,12119.0
2019-10-24 13:50:00,42.17,42.19,42.15,42.19,8590.0,32.6864,32.7019,32.6709,32.7019,8590.0
2019-10-24 13:55:00,42.2,42.22,42.17,42.21,8302.0,32.7097,32.7252,32.6864,32.7174,8302.0
2019-10-24 14:00:00,42.21,42.25,42.19,42.22,17093.0,32.7174,32.7484,32.7019,32.7252,17093.0
2019-10-24 14:05:00,42.21,42.3,42.2,42.3,10042.0,32.7174,32.7872,32.7097,32.7872,10042.0
2019-10-24 14:10:00,42.3,42.33,42.28,42.32,10887.0,32.7872,32.8104,32.7717,32.8027,10887.0
2019-10-24 14:15:00,42.32,42.34,42.29,42.3,21990.0,32.8027,32.8182,32.7794,32.7872,21990.0
2019-10-24 14:20:00,42.31,42.32,42.22,42.26,45509.0,32.7949,32.8027,32.7252,32.7562,45509.0
2019-10-24 14:25:00,42.26,42.26,42.23,42.25,12645.0,32.7562,32.7562,32.7329,32.7484,12645.0
2019-10-24 14:30:00,42.25,42.29,42.21,42.29,20702.0,32.7484,32.7794,32.7174,32.7794,20702.0
2019-10-24 14:35:00,42.29,42.3,42.24,42.25,25407.0,32.7794,32.7872,32.7407,32.7484,25407.0
2019-10-24 14:40:00,42.25,42.25,42.22,42.25,20292.0,32.7484,32.7484,32.7252,32.7484,20292.0
2019-10-24 14:45:00,42.25,42.28,42.23,42.25,22250.0,32.7484,32.7717,32.7329,32.7484,22250.0
2019-10-24 14:50:00,42.26,42.27,42.22,42.23,21067.0,32.7562,32.7639,32.7252,32.7329,21067.0
2019-10-24 14:55:00,42.23,42.25,42.21,42.23,13026.0,32.7329,32.7484,32.7174,32.7329,13026.0
2019-10-24 15:00:00,42.23,42.24,42.18,42.18,18621.0,32.7329,32.7407,32.6942,32.6942,18621.0
2019-10-24 15:05:00,42.18,42.18,42.11,42.12,17124.0,32.6942,32.6942,32.6399,32.6477,17124.0
2019-10-24 15:10:00,42.11,42.16,42.1,42.11,38191.0,32.6399,32.6787,32.6322,32.6399,38191.0
2019-10-24 15:15:00,42.11,42.14,42.08,42.12,19650.0,32.6399,32.6632,32.6167,32.6477,19650.0
2019-10-24 15:20:00,42.13,42.14,42.05,42.05,34430.0,32.6554,32.6632,32.5934,32.5934,34430.0
2019-10-24 15:25:00,42.05,42.09,42.03,42.05,32771.0,32.5934,32.6244,32.5779,32.5934,32771.0
2019-10-24 15:30:00,42.06,42.12,42.06,42.09,32159.0,32.6012,32.6477,32.6012,32.6244,32159.0
2019-10-24 15:35:00,42.09,42.15,42.09,42.11,48744.0,32.6244,32.6709,32.6244,32.6399,48744.0
2019-10-24 15:40:00,42.11,42.16,42.11,42.15,31180.0,32.6399,32.6787,32.6399,32.6709,31180.0
2019-10-24 15:45:00,42.15,42.18,42.13,42.18,53235.0,32.6709,32.6942,32.6554,32.6942,53235.0
2019-10-24 15:50:00,42.18,42.21,42.15,42.19,77280.0,32.6942,32.7174,32.6709,32.7019,77280.0
2019-10-24 15:55:00,42.19,42.21,42.17,42.19,177702.0,32.7019,32.7174,32.6864,32.7019,177702.0
2019-10-25 09:30:00,42.3,42.38,42.11,42.29,36140.0,32.7872,32.8492,32.6399,32.7794,36140.0
2019-10-25 09:35:00,42.3,42.63,42.3,42.62,18356.0,32.7872,33.043,32.7872,33.0352,18356.0
2019-10-25 09:40:00,42.62,42.83,42.6,42.6,32792.0,33.0352,33.198,33.0197,33.0197,32792.0
2019-10-25 09:45:00,42.61,42.74,42.59,42.68,23454.0,33.0275,33.1282,33.012,33.0817,23454.0
2019-10-25 09:50:00,42.68,42.82,42.68,42.79,50820.0,33.0817,33.1902,33.0817,33.167,50820.0
2019-10-25 09:55:00,42.77,42.78,42.62,42.74,22341.0,33.1515,33.1592,33.0352,33.1282,22341.0
2019-10-25 10:00:00,42.73,42.77,42.67,42.74,20930.0,33.1205,33.1515,33.074,33.1282,20930.0
2019-10-25 10:05:00,42.75,42.77,42.63,42.64,23908.0,33.136,33.1515,33.043,33.0507,23908.0
2019-10-25 10:10:00,42.64,42.77,42.62,42.68,26530.0,33.0507,33.1515,33.0352,33.0817,26530.0
2019-10-25 10:15:00,42.68,42.7,42.61,42.62,38249.0,33.0817,33.0972,33.0275,33.0352,38249.0
2019-10-25 10:20:00,42.62,42.65,42.56,42.61,14519.0,33.0352,33.0585,32.9887,33.0275,14519.0
2019-10-25 10:25:00,42.61,42.65,42.59,42.64,12864.0,33.0275,33.0585,33.012,33.0507,12864.0
2019-10-25 10:30:00,42.64,42.66,42.63,42.65,55218.0,33.0507,33.0662,33.043,33.0585,55218.0
2019-10-25 10:35:00,42.63,42.65,42.56,42.64,12000.0,33.043,33.0585,32.9887,33.0507,12000.0
2019-10-25 10:40:00,42.63,42.74,42.6,42.63,17199.0,33.043,33.1282,33.0197,33.043,17199.0
2019-10-25 10:45:00,42.63,42.7,42.61,42.69,11067.0,33.043,33.0972,33.0275,33.0895,11067.0
2019-10-25 10:50:00,42.71,42.75,42.64,42.75,17828.0,33.105,33.136,33.0507,33.136,17828.0
2019-10-25 10:55:00,42.76,42.79,42.71,42.79,18755.0,33.1437,33.167,33.105,33.167,18755.0
2019-10-25 11:00:00,42.78,42.89,42.78,42.89,18560.0,33.1592,33.2445,33.1592,33.2445,18560.0
2019-10-25 11:05:00,42.89,42.93,42.86,42.87,21421.0,33.2445,33.2755,33.2212,33.229,21421.0
2019-10-25 11:10:00,42.87,42.96,42.87,42.94,18762.0,33.229,33.2988,33.229,33.2833,18762.0
2019-10-25 11:15:00,42.94,43.01,42.93,42.97,10792.0,33.2833,33.3375,33.2755,33.3065,10792.0
2019-10-25 11:20:00,42.98,43.07,42.98,43.05,7918.0,33.3143,33.384,33.3143,33.3685,7918.0
2019-10-25 11:25:00,43.05,43.11,43.04,43.06,22205.0,33.3685,33.415,33.3608,33.3763,22205.0
2019-10-25 11:30:00,43.05,43.05,42.99,43.01,11401.0,33.3685,33.3685,33.322,33.3375,11401.0
2019-10-25 11:35:00,43.02,43.03,42.96,43.01,12233.0,33.3453,33.353,33.2988,33.3375,12233.0
2019-10-25 11:40:00,43.01,43.02,42.97,43.0,7774.0,33.3375,33.3453,33.3065,33.3298,7774.0
2019-10-25 11:45:00,43.02,43.04,43.0,43.02,10826.0,33.3453,33.3608,33.3298,33.3453,10826.0
2019-10-25 11:50:00,43.02,43.03,42.95,42.96,9072.0,33.3453,33.353,33.291,33.2988,9072.0
2019-10-25 11:55:00,42.96,42.97,42.92,42.95,17931.0,33.2988,33.3065,33.2678,33.291,17931.0
2019-10-25 12:00:00,42.95,42.97,42.87,42.89,18919.0,33.291,33.3065,33.229,33.2445,18919.0
2019-10-25 12:05:00,42.88,42.9,42.88,42.89,10331.0,33.2368,33.2523,33.2368,33.2445,10331.0
2019-10-25 12:10:00,42.9,42.92,42.87,42.88,10314.0,33.2523,33.2678,33.229,33.2368,10314.0
2019-10-25 12:15:00,42.89,42.96,42.88,42.95,7632.0,33.2445,33.2988,33.2368,33.291,7632.0
2019-10-25 12:20:00,42.96,43.07,42.92,43.06,19658.0,33.2988,33.384,33.2678,33.3763,19658.0
2019-10-25 12:25:00,43.07,43.07,43.01,43.05,7724.0,33.384,33.384,33.3375,33.3685,7724.0
2019-10-25 12:30:00,43.05,43.07,43.02,43.02,9060.0,33.3685,33.384,33.3453,33.3453,9060.0
2019-10-25 12:35:00,43.03,43.04,42.94,42.94,15525.0,33.353,33.3608,33.2833,33.2833,15525.0
2019-10-25 12:40:00,42.94,42.95,42.87,42.89,18698.0,33.2833,33.291,33.229,33.2445,18698.0
2019-10-25 12:45:00,42.88,42.88,42.86,42.86,15351.0,33.2368,33.2368,33.2212,33.2212,15351.0
2019-10-25 12:50:00,42.85,42.87,42.84,42.86,8465.0,33.2135,33.229,33.2057,33.2212,8465.0
2019-10-25 12:55:00,42.86,42.87,42.85,42.87,4681.0,33.2212,33.229,33.2135,33.229,4681.0
2019-10-25 13:00:00,42.87,42.91,42.87,42.9,9242.0,33.229,33.26,33.229,33.2523,9242.0
2019-10-25 13:05:00,42.9,42.92,42.89,42.9,10291.0,33.2523,33.2678,33.2445,33.2523,10291.0
2019-10-25 13:10:00,42.9,42.93,42.88,42.88,8194.0,33.2523,33.2755,33.2368,33.2368,8194.0
2019-10-25 13:15:00,42.88,42.92,42.88,42.91,6805.0,33.2368,33.2678,33.2368,33.26,6805.0
2019-10-25 13:20:00,42.92,42.98,42.92,42.97,3961.0,33.2678,33.3143,33.2678,33.3065,3961.0
2019-10-25 13:25:00,42.96,43.0,42.95,43.0,5943.0,33.2988,33.3298,33.291,33.3298,5943.0
2019-10-25 13:30:00,43.01,43.05,43.0,43.01,20339.0,33.3375,33.3685,33.3298,33.3375,20339.0
2019-10-25 13:35:00,43.01,43.06,43.0,43.02,8725.0,33.3375,33.3763,33.3298,33.3453,8725.0
2019-10-25 13:40:00,43.02,43.07,43.01,43.07,4503.0,33.3453,33.384,33.3375,33.384,4503.0
2019-10-25 13:45:00,43.06,43.07,43.02,43.04,6323.0,33.3763,33.384,33.3453,33.3608,6323.0
2019-10-25 13:50:00,43.05,43.08,43.05,43.06,8810.0,33.3685,33.3918,33.3685,33.3763,8810.0
2019-10-25 13:55:00,43.06,43.08,43.03,43.08,9500.0,33.3763,33.3918,33.353,33.3918,9500.0
2019-10-25 14:00:00,43.08,43.11,43.0,43.02,17448.0,33.3918,33.415,33.3298,33.3453,17448.0
2019-10-25 14:05:00,43.02,43.05,42.99,43.04,9463.0,33.3453,33.3685,33.322,33.3608,9463.0
2019-10-25 14:10:00,43.05,43.07,43.02,43.04,14500.0,33.3685,33.384,33.3453,33.3608,14500.0
2019-10-25 14:15:00,43.04,43.05,42.96,42.96,19715.0,33.3608,33.3685,33.2988,33.2988,19715.0
2019-10-25 14:20:00,42.97,43.02,42.96,43.02,13480.0,33.3065,33.3453,33.2988,33.3453,13480.0
2019-10-25 14:25:00,43.02,43.08,43.02,43.07,9730.0,33.3453,33.3918,33.3453,33.384,9730.0
2019-10-25 14:30:00,43.07,43.11,43.06,43.1,14237.0,33.384,33.415,33.3763,33.4073,14237.0
2019-10-25 14:35:00,43.1,43.14,43.09,43.11,11255.0,33.4073,33.4383,33.3995,33.415,11255.0
2019-10-25 14:40:00,43.11,43.11,43.07,43.09,12491.0,33.415,33.415,33.384,33.3995,12491.0
2019-10-25 14:45:00,43.09,43.1,43.07,43.1,9598.0,33.3995,33.4073,33.384,33.4073,9598.0
2019-10-25 14:50:00,43.09,43.16,43.09,43.14,15649.0,33.3995,33.4538,33.3995,33.4383,15649.0
2019-10-25 14:55:00,43.14,43.16,43.12,43.12,14735.0,33.4383,33.4538,33.4228,33.4228,14735.0
2019-10-25 15:00:00,43.12,43.16,43.11,43.16,13490.0,33.4228,33.4538,33.415,33.4538,13490.0
2019-10-25 15:05:00,43.16,43.17,43.1,43.13,19483.0,33.4538,33.4615,33.4073,33.4305,19483.0
2019-10-25 15:10:00,43.13,43.21,43.13,43.21,85240.0,33.4305,33.4925,33.4305,33.4925,85240.0
2019-10-25 15:15:00,43.2,43.21,43.16,43.16,39491.0,33.4848,33.4925,33.4538,33.4538,39491.0
2019-10-25 15:20:00,43.16,43.2,43.16,43.16,34781.0,33.4538,33.4848,33.4538,33.4538,34781.0
2019-10-25 15:25:00,43.16,43.19,43.15,43.16,28192.0,33.4538,33.477,33.446,33.4538,28192.0
2019-10-25 15:30:00,43.16,43.17,43.13,43.17,37824.0,33.4538,33.4615,33.4305,33.4615,37824.0
2019-10-25 15:35:00,43.17,43.17,43.11,43.16,57831.0,33.4615,33.4615,33.415,33.4538,57831.0
2019-10-25 15:40:00,43.16,43.18,43.13,43.14,57342.0,33.4538,33.4693,33.4305,33.4383,57342.0
2019-10-25 15:45:00,43.14,43.14,43.07,43.08,38350.0,33.4383,33.4383,33.384,33.3918,38350.0
2019-10-25 15:50:00,43.08,43.09,42.99,43.01,115795.0,33.3918,33.3995,33.322,33.3375,115795.0
2019-10-25 15:55:00,43.01,43.05,42.99,42.99,225333.0,33.3375,33.3685,33.322,33.322,225333.0
2019-10-28 09:30:00,43.25,43.43,43.22,43.42,23371.0,33.5235,33.6631,33.5003,33.6553,23371.0
2019-10-28 09:35:00,43.41,43.52,43.33,43.52,32923.0,33.6476,33.7328,33.5856,33.7328,32923.0
2019-10-28 09:40:00,43.55,43.55,43.35,43.41,16322.0,33.7561,33.7561,33.6011,33.6476,16322.0
2019-10-28 09:45:00,43.43,43.49,43.37,43.48,20344.0,33.6631,33.7096,33.6166,33.7018,20344.0
2019-10-28 09:50:00,43.49,43.58,43.45,43.58,47051.0,33.7096,33.7793,33.6786,33.7793,47051.0
2019-10-28 09:55:00,43.57,43.6,43.43,43.55,28856.0,33.7716,33.7948,33.6631,33.7561,28856.0
2019-10-28 10:00:00,43.55,43.56,43.45,43.45,13474.0,33.7561,33.7638,33.6786,33.6786,13474.0
2019-10-28 10:05:00,43.47,43.57,43.47,43.57,7306.0,33.6941,33.7716,33.6941,33.7716,7306.0
2019-10-28 10:10:00,43.56,43.62,43.54,43.55,10340.0,33.7638,33.8103,33.7483,33.7561,10340.0
2019-10-28 10:15:00,43.55,43.57,43.52,43.55,12843.0,33.7561,33.7716,33.7328,33.7561,12843.0
2019-10-28 10:20:00,43.55,43.56,43.47,43.49,21935.0,33.7561,33.7638,33.6941,33.7096,21935.0
2019-10-28 10:25:00,43.5,43.53,43.48,43.52,10881.0,33.7173,33.7406,33.7018,33.7328,10881.0
2019-10-28 10:30:00,43.54,43.55,43.5,43.55,23778.0,33.7483,33.7561,33.7173,33.7561,23778.0
2019-10-28 10:35:00,43.54,43.56,43.48,43.5,13953.0,33.7483,33.7638,33.7018,33.7173,13953.0
2019-10-28 10:40:00,43.48,43.5,43.47,43.48,15669.0,33.7018,33.7173,33.6941,33.7018,15669.0
2019-10-28 10:45:00,43.47,43.49,43.45,43.47,12241.0,33.6941,33.7096,33.6786,33.6941,12241.0
2019-10-28 10:50:00,43.46,43.47,43.36,43.36,13092.0,33.6863,33.6941,33.6088,33.6088,13092.0
2019-10-28 10:55:00,43.36,43.41,43.33,43.36,10234.0,33.6088,33.6476,33.5856,33.6088,10234.0
2019-10-28 11:00:00,43.37,43.39,43.34,43.39,6837.0,33.6166,33.6321,33.5933,33.6321,6837.0
2019-10-28 11:05:00,43.39,43.4,43.33,43.34,18050.0,33.6321,33.6398,33.5856,33.5933,18050.0
2019-10-28 11:10:00,43.34,43.36,43.31,43.34,7036.0,33.5933,33.6088,33.57,33.5933,7036.0
2019-10-28 11:15:00,43.34,43.34,43.26,43.31,13667.0,33.5933,33.5933,33.5313,33.57,13667.0
2019-10-28 11:20:00,43.32,43.35,43.3,43.35,8936.0,33.5778,33.6011,33.5623,33.6011,8936.0
2019-10-28 11:25:00,43.34,43.37,43.31,43.34,11979.0,33.5933,33.6166,33.57,33.5933,11979.0
2019-10-28 11:30:00,43.34,43.38,43.34,43.38,5962.0,33.5933,33.6243,33.5933,33.6243,5962.0
2019-10-28 11:35:00,43.39,43.44,43.39,43.41,9164.0,33.6321,33.6708,33.6321,33.6476,9164.0
2019-10-28 11:40:00,43.4,43.42,43.39,43.42,9873.0,33.6398,33.6553,33.6321,33.6553,9873.0
2019-10-28 11:45:00,43.42,43.46,43.41,43.45,11567.0,33.6553,33.6863,33.6476,33.6786,11567.0
2019-10-28 11:50:00,43.46,43.46,43.42,43.44,11228.0,33.6863,33.6863,33.6553,33.6708,11228.0
2019-10-28 11:55:00,43.44,43.45,43.4,43.43,8071.0,33.6708,33.6786,33.6398,33.6631,8071.0
2019-10-28 12:00:00,43.44,43.48,43.43,43.44,15067.0,33.6708,33.7018,33.6631,33.6708,15067.0
2019-10-28 12:05:00,43.44,43.44,43.38,43.4,11624.0,33.6708,33.6708,33.6243,33.6398,11624.0
2019-10-28 12:10:00,43.4,43.52,43.39,43.5,30097.0,33.6398,33.7328,33.6321,33.7173,30097.0
2019-10-28 12:15:00,43.5,43.51,43.47,43.48,9504.0,33.7173,33.7251,33.6941,33.7018,9504.0
2019-10-28 12:20:00,43.48,43.49,43.44,43.47,7145.0,33.7018,33.7096,33.6708,33.6941,7145.0
2019-10-28 12:25:00,43.47,43.47,43.39,43.4,8352.0,33.6941,33.6941,33.6321,33.6398,8352.0
2019-10-28 12:30:00,43.39,43.41,43.36,43.37,6721.0,33.6321,33.6476,33.6088,33.6166,6721.0
2019-10-28 12:35:00,43.37,43.39,43.36,43.39,3669.0,33.6166,33.6321,33.6088,33.6321,3669.0
2019-10-28 12:40:00,43.39,43.43,43.35,43.35,9443.0,33.6321,33.6631,33.6011,33.6011,9443.0
2019-10-28 12:45:00,43.36,43.38,43.36,43.38,3082.0,33.6088,33.6243,33.6088,33.6243,3082.0
2019-10-28 12:50:00,43.38,43.45,43.37,43.44,28293.0,33.6243,33.6786,33.6166,33.6708,28293.0
2019-10-28 12:55:00,43.44,43.44,43.37,43.37,9268.0,33.6708,33.6708,33.6166,33.6166,9268.0
2019-10-28 13:00:00,43.37,43.38,43.35,43.35,5501.0,33.6166,33.6243,33.6011,33.6011,5501.0
2019-10-28 13:05:00,43.35,43.38,43.35,43.38,6771.0,33.6011,33.6243,33.6011,33.6243,6771.0
2019-10-28 13:10:00,43.39,43.4,43.35,43.35,9346.0,33.6321,33.6398,33.6011,33.6011,9346.0
2019-10-28 13:15:00,43.38,43.41,43.38,43.38,8337.0,33.6243,33.6476,33.6243,33.6243,8337.0
2019-10-28 13:20:00,43.38,43.39,43.35,43.36,5377.0,33.6243,33.6321,33.6011,33.6088,5377.0
2019-10-28 13:25:00,43.36,43.36,43.3,43.33,13053.0,33.6088,33.6088,33.5623,33.5856,13053.0
2019-10-28 13:30:00,43.32,43.38,43.32,43.38,8119.0,33.5778,33.6243,33.5778,33.6243,8119.0
2019-10-28 13:35:00,43.37,43.37,43.34,43.35,5074.0,33.6166,33.6166,33.5933,33.6011,5074.0
2019-10-28 13:40:00,43.35,43.36,43.32,43.33,9118.0,33.6011,33.6088,33.5778,33.5856,9118.0
2019-10-28 13:45:00,43.33,43.36,43.3,43.36,11586.0,33.5856,33.6088,33.5623,33.6088,11586.0
2019-10-28 13:50:00,43.35,43.36,43.33,43.35,8159.0,33.6011,33.6088,33.5856,33.6011,8159.0
2019-10-28 13:55:00,43.34,43.36,43.31,43.34,10746.0,33.5933,33.6088,33.57,33.5933,10746.0
2019-10-28 14:00:00,43.35,43.37,43.32,43.33,8575.0,33.6011,33.6166,33.5778,33.5856,8575.0
2019-10-28 14:05:00,43.34,43.38,43.33,43.35,6429.0,33.5933,33.6243,33.5856,33.6011,6429.0
2019-10-28 14:10:00,43.34,43.37,43.33,43.37,10425.0,33.5933,33.6166,33.5856,33.6166,10425.0
2019-10-28 14:15:00,43.38,43.38,43.36,43.38,5400.0,33.6243,33.6243,33.6088,33.6243,5400.0
2019-10-28 14:20:00,43.38,43.39,43.33,43.36,13016.0,33.6243,33.6321,33.5856,33.6088,13016.0
2019-10-28 14:25:00,43.36,43.39,43.35,43.39,3986.0,33.6088,33.6321,33.6011,33.6321,3986.0
2019-10-28 14:30:00,43.39,43.39,43.32,43.32,10857.0,33.6321,33.6321,33.5778,33.5778,10857.0
2019-10-28 14:35:00,43.32,43.34,43.31,43.34,6490.0,33.5778,33.5933,33.57,33.5933,6490.0
2019-10-28 14:40:00,43.34,43.34,43.3,43.32,10744.0,33.5933,33.5933,33.5623,33.5778,10744.0
2019-10-28 14:45:00,43.31,43.31,43.28,43.28,16269.0,33.57,33.57,33.5468,33.5468,16269.0
2019-10-28 14:50:00,43.28,43.28,43.25,43.26,14796.0,33.5468,33.5468,33.5235,33.5313,14796.0
2019-10-28 14:55:00,43.26,43.28,43.25,43.26,7652.0,33.5313,33.5468,33.5235,33.5313,7652.0
2019-10-28 15:00:00,43.26,43.27,43.25,43.27,3892.0,33.5313,33.539,33.5235,33.539,3892.0
2019-10-28 15:05:00,43.27,43.31,43.26,43.3,17950.0,33.539,33.57,33.5313,33.5623,17950.0
2019-10-28 15:10:00,43.3,43.3,43.27,43.27,8978.0,33.5623,33.5623,33.539,33.539,8978.0
2019-10-28 15:15:00,43.28,43.28,43.24,43.24,13800.0,33.5468,33.5468,33.5158,33.5158,13800.0
2019-10-28 15:20:00,43.24,43.25,43.21,43.22,16596.0,33.5158,33.5235,33.4925,33.5003,16596.0
2019-10-28 15:25:00,43.22,43.22,43.15,43.15,28396.0,33.5003,33.5003,33.446,33.446,28396.0
2019-10-28 15:30:00,43.16,43.23,43.15,43.23,17884.0,33.4538,33.508,33.446,33.508,17884.0
2019-10-28 15:35:00,43.22,43.26,43.22,43.25,10259.0,33.5003,33.5313,33.5003,33.5235,10259.0
2019-10-28 15:40:00,43.25,43.25,43.19,43.2,27462.0,33.5235,33.5235,33.477,33.4848,27462.0
2019-10-28 15:45:00,43.19,43.2,43.13,43.18,37913.0,33.477,33.4848,33.4305,33.4693,37913.0
2019-10-28 15:50:00,43.18,43.22,43.17,43.18,92408.0,33.4693,33.5003,33.4615,33.4693,92408.0
2019-10-28 15:55:00,43.19,43.22,43.16,43.19,149089.0,33.477,33.5003,33.4538,33.477,149089.0
2019-10-29 09:30:00,42.76,42.99,42.35,42.35,54091.0,33.1437,33.322,32.8259,32.8259,54091.0
2019-10-29 09:35:00,42.42,42.5,42.24,42.48,26363.0,32.8802,32.9422,32.7407,32.9267,26363.0
2019-10-29 09:40:00,42.45,42.73,42.43,42.73,28348.0,32.9035,33.1205,32.888,33.1205,28348.0
2019-10-29 09:45:00,42.72,42.89,42.71,42.85,12554.0,33.1127,33.2445,33.105,33.2135,12554.0
2019-10-29 09:50:00,42.83,42.86,42.61,42.61,22630.0,33.198,33.2212,33.0275,33.0275,22630.0
2019-10-29 09:55:00,42.62,42.67,42.51,42.51,15231.0,33.0352,33.074,32.95,32.95,15231.0
2019-10-29 10:00:00,42.54,42.65,42.54,42.63,10721.0,32.9732,33.0585,32.9732,33.043,10721.0
2019-10-29 10:05:00,42.63,42.69,42.59,42.69,15980.0,33.043,33.0895,33.012,33.0895,15980.0
2019-10-29 10:10:00,42.69,42.75,42.64,42.72,17317.0,33.0895,33.136,33.0507,33.1127,17317.0
2019-10-29 10:15:00,42.72,42.72,42.63,42.67,16631.0,33.1127,33.1127,33.043,33.074,16631.0
2019-10-29 10:20:00,42.68,42.75,42.63,42.69,14528.0,33.0817,33.136,33.043,33.0895,14528.0
2019-10-29 10:25:00,42.7,42.7,42.61,42.64,12947.0,33.0972,33.0972,33.0275,33.0507,12947.0
2019-10-29 10:30:00,42.64,42.76,42.63,42.76,18598.0,33.0507,33.1437,33.043,33.1437,18598.0
2019-10-29 10:35:00,42.77,42.79,42.72,42.78,17431.0,33.1515,33.167,33.1127,33.1592,17431.0
2019-10-29 10:40:00,42.78,42.78,42.72,42.76,19088.0,33.1592,33.1592,33.1127,33.1437,19088.0
2019-10-29 10:45:00,42.76,42.84,42.73,42.84,15576.0,33.1437,33.2057,33.1205,33.2057,15576.0
2019-10-29 10:50:00,42.84,42.9,42.82,42.86,17851.0,33.2057,33.2523,33.1902,33.2212,17851.0
2019-10-29 10:55:00,42.87,42.92,42.86,42.9,21620.0,33.229,33.2678,33.2212,33.2523,21620.0
2019-10-29 11:00:00,42.88,42.88,42.79,42.8,12897.0,33.2368,33.2368,33.167,33.1747,12897.0
2019-10-29 11:05:00,42.8,42.86,42.8,42.86,15312.0,33.1747,33.2212,33.1747,33.2212,15312.0
2019-10-29 11:10:00,42.86,42.87,42.8,42.81,15170.0,33.2212,33.229,33.1747,33.1825,15170.0
2019-10-29 11:15:00,42.81,42.83,42.74,42.77,20031.0,33.1825,33.198,33.1282,33.1515,20031.0
2019-10-29 11:20:00,42.76,42.78,42.71,42.74,18295.0,33.1437,33.1592,33.105,33.1282,18295.0
2019-10-29 11:25:00,42.75,42.8,42.74,42.75,12787.0,33.136,33.1747,33.1282,33.136,12787.0
2019-10-29 11:30:00,42.76,42.79,42.74,42.78,13659.0,33.1437,33.167,33.1282,33.1592,13659.0
2019-10-29 11:35:00,42.79,42.8,42.69,42.71,19889.0,33.167,33.1747,33.0895,33.105,19889.0
2019-10-29 11:40:00,42.7,42.71,42.67,42.69,9978.0,33.0972,33.105,33.074,33.0895,9978.0
2019-10-29 11:45:00,42.69,42.7,42.65,42.7,14458.0,33.0895,33.0972,33.0585,33.0972,14458.0
2019-10-29 11:50:00,42.69,42.73,42.69,42.72,9697.0,33.0895,33.1205,33.0895,33.1127,9697.0
2019-10-29 11:55:00,42.73,42.77,42.59,42.65,30428.0,33.1205,33.1515,33.012,33.0585,30428.0
2019-10-29 12:00:00,42.64,42.67,42.57,42.61,23222.0,33.0507,33.074,32.9965,33.0275,23222.0
2019-10-29 12:05:00,42.61,42.66,42.59,42.64,9873.0,33.0275,33.0662,33.012,33.0507,9873.0
2019-10-29 12:10:00,42.64,42.66,42.6,42.62,15358.0,33.0507,33.0662,33.0197,33.0352,15358.0
2019-10-29 12:15:00,42.62,42.64,42.59,42.59,31130.0,33.0352,33.0507,33.012,33.012,31130.0
2019-10-29 12:20:00,42.59,42.72,42.59,42.71,30085.0,33.012,33.1127,33.012,33.105,30085.0
2019-10-29 12:25:00,42.7,42.7,42.66,42.68,20130.0,33.0972,33.0972,33.0662,33.0817,20130.0
2019-10-29 12:30:00,42.67,42.68,42.64,42.66,10365.0,33.074,33.0817,33.0507,33.0662,10365.0
2019-10-29 12:35:00,42.66,42.68,42.65,42.65,16434.0,33.0662,33.0817,33.0585,33.0585,16434.0
2019-10-29 12:40:00,42.66,42.68,42.63,42.68,10517.0,33.0662,33.0817,33.043,33.0817,10517.0
2019-10-29 12:45:00,42.68,42.75,42.67,42.74,19982.0,33.0817,33.136,33.074,33.1282,19982.0
2019-10-29 12:50:00,42.75,42.77,42.74,42.77,15168.0,33.136,33.1515,33.1282,33.1515,15168.0
2019-10-29 12:55:00,42.77,42.77,42.71,42.72,13721.0,33.1515,33.1515,33.105,33.1127,13721.0
2019-10-29 13:00:00,42.72,42.75,42.71,42.75,22797.0,33.1127,33.136,33.105,33.136,22797.0
2019-10-29 13:05:00,42.75,42.76,42.72,42.73,27195.0,33.136,33.1437,33.1127,33.1205,27195.0
2019-10-29 13:10:00,42.73,42.75,42.71,42.71,9295.0,33.1205,33.136,33.105,33.105,9295.0
2019-10-29 13:15:00,42.72,42.73,42.69,42.69,21466.0,33.1127,33.1205,33.0895,33.0895,21466.0
2019-10-29 13:20:00,42.7,42.7,42.65,42.65,10162.0,33.0972,33.0972,33.0585,33.0585,10162.0
2019-10-29 13:25:00,42.65,42.68,42.64,42.66,15395.0,33.0585,33.0817,33.0507,33.0662,15395.0
2019-10-29 13:30:00,42.66,42.69,42.65,42.69,18014.0,33.0662,33.0895,33.0585,33.0895,18014.0
2019-10-29 13:35:00,42.7,42.71,42.65,42.65,9147.0,33.0972,33.105,33.0585,33.0585,9147.0
2019-10-29 13:40:00,42.66,42.66,42.6,42.61,19010.0,33.0662,33.0662,33.0197,33.0275,19010.0
2019-10-29 13:45:00,42.61,42.63,42.6,42.61,8221.0,33.0275,33.043,33.0197,33.0275,8221.0
2019-10-29 13:50:00,42.62,42.64,42.58,42.59,15580.0,33.0352,33.0507,33.0042,33.012,15580.0
2019-10-29 13:55:00,42.59,42.59,42.55,42.57,12104.0,33.012,33.012,32.981,32.9965,12104.0
2019-10-29 14:00:00,42.57,42.57,42.52,42.52,17022.0,32.9965,32.9965,32.9577,32.9577,17022.0
2019-10-29 14:05:00,42.52,42.53,42.46,42.47,28168.0,32.9577,32.9655,32.9112,32.919,28168.0
2019-10-29 14:10:00,42.47,42.49,42.45,42.47,17692.0,32.919,32.9345,32.9035,32.919,17692.0
2019-10-29 14:15:00,42.47,42.53,42.46,42.53,15163.0,32.919,32.9655,32.9112,32.9655,15163.0
2019-10-29 14:20:00,42.53,42.53,42.49,42.5,12906.0,32.9655,32.9655,32.9345,32.9422,12906.0
2019-10-29 14:25:00,42.49,42.53,42.48,42.52,15294.0,32.9345,32.9655,32.9267,32.9577,15294.0
2019-10-29 14:30:00,42.52,42.55,42.51,42.52,10469.0,32.9577,32.981,32.95,32.9577,10469.0
2019-10-29 14:35:00,42.51,42.53,42.47,42.48,17072.0,32.95,32.9655,32.919,32.9267,17072.0
2019-10-29 14:40:00,42.48,42.48,42.44,42.44,15252.0,32.9267,32.9267,32.8957,32.8957,15252.0
2019-10-29 14:45:00,42.44,42.45,42.41,42.42,12527.0,32.8957,32.9035,32.8724,32.8802,12527.0
2019-10-29 14:50:00,42.41,42.43,42.39,42.41,17403.0,32.8724,32.888,32.8569,32.8724,17403.0
2019-10-29 14:55:00,42.41,42.42,42.39,42.4,18622.0,32.8724,32.8802,32.8569,32.8647,18622.0
2019-10-29 15:00:00,42.4,42.47,42.4,42.47,31399.0,32.8647,32.919,32.8647,32.919,31399.0
2019-10-29 15:05:00,42.47,42.47,42.44,42.45,18557.0,32.919,32.919,32.8957,32.9035,18557.0
2019-10-29 15:10:00,42.46,42.46,42.42,42.43,20626.0,32.9112,32.9112,32.8802,32.888,20626.0
2019-10-29 15:15:00,42.43,42.47,42.41,42.43,22951.0,32.888,32.919,32.8724,32.888,22951.0
2019-10-29 15:20:00,42.43,42.45,42.41,42.41,20105.0,32.888,32.9035,32.8724,32.8724,20105.0
2019-10-29 15:25:00,42.41,42.47,42.41,42.47,22491.0,32.8724,32.919,32.8724,32.919,22491.0
2019-10-29 15:30:00,42.47,42.51,42.44,42.51,41346.0,32.919,32.95,32.8957,32.95,41346.0
2019-10-29 15:35:00,42.51,42.56,42.5,42.55,35184.0,32.95,32.9887,32.9422,32.981,35184.0
2019-10-29 15:40:00,42.55,42.63,42.54,42.6,56589.0,32.981,33.043,32.9732,33.0197,56589.0
2019-10-29 15:45:00,42.6,42.65,42.58,42.63,58722.0,33.0197,33.0585,33.0042,33.043,58722.0
2019-10-29 15:50:00,42.63,42.68,42.61,42.66,127042.0,33.043,33.0817,33.0275,33.0662,127042.0
2019-10-29 15:55:00,42.66,42.71,42.61,42.69,304188.0,33.0662,33.105,33.0275,33.0895,304188.0
2019-10-30 09:30:00,42.66,42.71,42.53,42.53,31406.0,33.0662,33.105,32.9655,32.9655,31406.0
2019-10-30 09:35:00,42.58,42.61,42.37,42.41,10834.0,33.0042,33.0275,32.8414,32.8724,10834.0
2019-10-30 09:40:00,42.38,42.45,42.33,42.45,4796.0,32.8492,32.9035,32.8104,32.9035,4796.0
2019-10-30 09:45:00,42.47,42.48,42.33,42.35,13312.0,32.919,32.9267,32.8104,32.8259,13312.0
2019-10-30 09:50:00,42.34,42.44,42.27,42.41,20718.0,32.8182,32.8957,32.7639,32.8724,20718.0
2019-10-30 09:55:00,42.43,42.44,42.35,42.36,9551.0,32.888,32.8957,32.8259,32.8337,9551.0
2019-10-30 10:00:00,42.35,42.39,42.14,42.23,39778.0,32.8259,32.8569,32.6632,32.7329,39778.0
2019-10-30 10:05:00,42.24,42.28,42.19,42.2,10032.0,32.7407,32.7717,32.7019,32.7097,10032.0
2019-10-30 10:10:00,42.21,42.22,42.15,42.19,14215.0,32.7174,32.7252,32.6709,32.7019,14215.0
2019-10-30 10:15:00,42.19,42.24,42.16,42.22,10225.0,32.7019,32.7407,32.6787,32.7252,10225.0
2019-10-30 10:20:00,42.21,42.22,42.17,42.17,17710.0,32.7174,32.7252,32.6864,32.6864,17710.0
2019-10-30 10:25:00,42.18,42.19,42.12,42.16,20259.0,32.6942,32.7019,32.6477,32.6787,20259.0
2019-10-30 10:30:00,42.17,42.17,42.1,42.13,28895.0,32.6864,32.6864,32.6322,32.6554,28895.0
2019-10-30 10:35:00,42.13,42.2,42.07,42.09,12013.0,32.6554,32.7097,32.6089,32.6244,12013.0
2019-10-30 10:40:00,42.09,42.11,41.98,41.98,13948.0,32.6244,32.6399,32.5392,32.5392,13948.0
2019-10-30 10:45:00,41.99,42.05,41.97,41.98,14251.0,32.5469,32.5934,32.5314,32.5392,14251.0
2019-10-30 10:50:00,41.98,42.06,41.97,42.02,34973.0,32.5392,32.6012,32.5314,32.5702,34973.0
2019-10-30 10:55:00,42.02,42.09,42.02,42.07,22345.0,32.5702,32.6244,32.5702,32.6089,22345.0
2019-10-30 11:00:00,42.07,42.11,42.03,42.08,40797.0,32.6089,32.6399,32.5779,32.6167,40797.0
2019-10-30 11:05:00,42.09,42.13,42.04,42.1,42310.0,32.6244,32.6554,32.5857,32.6322,42310.0
2019-10-30 11:10:00,42.09,42.16,42.05,42.13,27181.0,32.6244,32.6787,32.5934,32.6554,27181.0
2019-10-30 11:15:00,42.13,42.19,42.12,42.19,27257.0,32.6554,32.7019,32.6477,32.7019,27257.0
2019-10-30 11:20:00,42.19,42.23,42.15,42.21,36427.0,32.7019,32.7329,32.6709,32.7174,36427.0
2019-10-30 11:25:00,42.2,42.24,42.15,42.18,46643.0,32.7097,32.7407,32.6709,32.6942,46643.0
2019-10-30 11:30:00,42.17,42.18,42.09,42.18,39637.0,32.6864,32.6942,32.6244,32.6942,39637.0
2019-10-30 11:35:00,42.18,42.26,42.17,42.23,52800.0,32.6942,32.7562,32.6864,32.7329,52800.0
2019-10-30 11:40:00,42.23,42.41,42.21,42.38,101112.0,32.7329,32.8724,32.7174,32.8492,101112.0
2019-10-30 11:45:00,42.38,42.39,42.3,42.38,44966.0,32.8492,32.8569,32.7872,32.8492,44966.0
2019-10-30 11:50:00,42.38,42.43,42.3,42.32,28547.0,32.8492,32.888,32.7872,32.8027,28547.0
2019-10-30 11:55:00,42.33,42.33,42.26,42.29,16979.0,32.8104,32.8104,32.7562,32.7794,16979.0
2019-10-30 12:00:00,42.28,42.34,42.27,42.33,10004.0,32.7717,32.8182,32.7639,32.8104,10004.0
2019-10-30 12:05:00,42.33,42.36,42.31,42.36,8720.0,32.8104,32.8337,32.7949,32.8337,8720.0
2019-10-30 12:10:00,42.34,42.39,42.34,42.37,10651.0,32.8182,32.8569,32.8182,32.8414,10651.0
2019-10-30 12:15:00,42.37,42.37,42.32,42.32,12376.0,32.8414,32.8414,32.8027,32.8027,12376.0
2019-10-30 12:20:00,42.32,42.36,42.32,42.34,8832.0,32.8027,32.8337,32.8027,32.8182,8832.0
2019-10-30 12:25:00,42.34,42.37,42.31,42.37,9030.0,32.8182,32.8414,32.7949,32.8414,9030.0
2019-10-30 12:30:00,42.37,42.48,42.37,42.43,22519.0,32.8414,32.9267,32.8414,32.888,22519.0
2019-10-30 12:35:00,42.42,42.47,42.4,42.44,18545.0,32.8802,32.919,32.8647,32.8957,18545.0
2019-10-30 12:40:00,42.43,42.45,42.41,42.41,18793.0,32.888,32.9035,32.8724,32.8724,18793.0
2019-10-30 12:45:00,42.41,42.43,42.36,42.37,8367.0,32.8724,32.888,32.8337,32.8414,8367.0
2019-10-30 12:50:00,42.36,42.42,42.35,42.39,8871.0,32.8337,32.8802,32.8259,32.8569,8871.0
2019-10-30 12:55:00,42.38,42.41,42.38,42.38,10163.0,32.8492,32.8724,32.8492,32.8492,10163.0
2019-10-30 13:00:00,42.4,42.53,42.4,42.48,22667.0,32.8647,32.9655,32.8647,32.9267,22667.0
2019-10-30 13:05:00,42.48,42.49,42.43,42.45,14970.0,32.9267,32.9345,32.888,32.9035,14970.0
2019-10-30 13:10:00,42.45,42.47,42.39,42.45,17126.0,32.9035,32.919,32.8569,32.9035,17126.0
2019-10-30 13:15:00,42.45,42.51,42.42,42.5,37379.0,32.9035,32.95,32.8802,32.9422,37379.0
2019-10-30 13:20:00,42.5,42.63,42.47,42.56,29503.0,32.9422,33.043,32.919,32.9887,29503.0
2019-10-30 13:25:00,42.56,42.56,42.48,42.49,11332.0,32.9887,32.9887,32.9267,32.9345,11332.0
2019-10-30 13:30:00,42.5,42.55,42.46,42.52,41608.0,32.9422,32.981,32.9112,32.9577,41608.0
2019-10-30 13:35:00,42.51,42.52,42.49,42.51,8836.0,32.95,32.9577,32.9345,32.95,8836.0
2019-10-30 13:40:00,42.51,42.54,42.47,42.48,13339.0,32.95,32.9732,32.919,32.9267,13339.0
2019-10-30 13:45:00,42.48,42.5,42.45,42.46,15464.0,32.9267,32.9422,32.9035,32.9112,15464.0
2019-10-30 13:50:00,42.45,42.47,42.41,42.44,9381.0,32.9035,32.919,32.8724,32.8957,9381.0
2019-10-30 13:55:00,42.44,42.45,42.39,42.4,17225.0,32.8957,32.9035,32.8569,32.8647,17225.0
2019-10-30 14:00:00,42.4,42.5,42.34,42.46,15573.0,32.8647,32.9422,32.8182,32.9112,15573.0
2019-10-30 14:05:00,42.45,42.45,42.38,42.39,11282.0,32.9035,32.9035,32.8492,32.8569,11282.0
2019-10-30 14:10:00,42.39,42.43,42.38,42.41,12820.0,32.8569,32.888,32.8492,32.8724,12820.0
2019-10-30 14:15:00,42.41,42.5,42.41,42.45,13297.0,32.8724,32.9422,32.8724,32.9035,13297.0
2019-10-30 14:20:00,42.46,42.5,42.44,42.5,9428.0,32.9112,32.9422,32.8957,32.9422,9428.0
2019-10-30 14:25:00,42.49,42.49,42.46,42.47,12551.0,32.9345,32.9345,32.9112,32.919,12551.0
2019-10-30 14:30:00,42.47,42.5,42.42,42.45,20851.0,32.919,32.9422,32.8802,32.9035,20851.0
2019-10-30 14:35:00,42.45,42.51,42.43,42.44,18545.0,32.9035,32.95,32.888,32.8957,18545.0
2019-10-30 14:40:00,42.45,42.47,42.41,42.46,18031.0,32.9035,32.919,32.8724,32.9112,18031.0
2019-10-30 14:45:00,42.46,42.48,42.45,42.48,11620.0,32.9112,32.9267,32.9035,32.9267,11620.0
2019-10-30 14:50:00,42.47,42.56,42.47,42.52,22008.0,32.919,32.9887,32.919,32.9577,22008.0
2019-10-30 14:55:00,42.55,42.62,42.54,42.61,32617.0,32.981,33.0352,32.9732,33.0275,32617.0
2019-10-30 15:00:00,42.61,42.64,42.6,42.63,24418.0,33.0275,33.0507,33.0197,33.043,24418.0
2019-10-30 15:05:00,42.65,42.66,42.62,42.62,22527.0,33.0585,33.0662,33.0352,33.0352,22527.0
2019-10-30 15:10:00,42.62,42.65,42.6,42.61,22170.0,33.0352,33.0585,33.0197,33.0275,22170.0
2019-10-30 15:15:00,42.62,42.67,42.6,42.67,26285.0,33.0352,33.074,33.0197,33.074,26285.0
2019-10-30 15:20:00,42.67,42.75,42.67,42.71,27082.0,33.074,33.136,33.074,33.105,27082.0
2019-10-30 15:25:00,42.7,42.76,42.65,42.73,49001.0,33.0972,33.1437,33.0585,33.1205,49001.0
2019-10-30 15:30:00,42.73,42.73,42.69,42.71,26389.0,33.1205,33.1205,33.0895,33.105,26389.0
2019-10-30 15:35:00,42.71,42.71,42.63,42.64,30223.0,33.105,33.105,33.043,33.0507,30223.0
2019-10-30 15:40:00,42.64,42.65,42.61,42.63,38965.0,33.0507,33.0585,33.0275,33.043,38965.0
2019-10-30 15:45:00,42.63,42.64,42.5,42.51,68326.0,33.043,33.0507,32.9422,32.95,68326.0
2019-10-30 15:50:00,42.52,42.6,42.51,42.6,71165.0,32.9577,33.0197,32.95,33.0197,71165.0
2019-10-30 15:55:00,42.6,42.69,42.56,42.66,193666.0,33.0197,33.0895,32.9887,33.0662,193666.0
2019-10-31 09:30:00,43.2,44.28,43.05,44.03,273062.0,33.4848,34.3219,33.3685,34.1281,273062.0
2019-10-31 09:35:00,44.09,44.13,43.11,43.45,107722.0,34.1746,34.2056,33.415,33.6786,107722.0
2019-10-31 09:40:00,43.45,43.73,43.34,43.55,41218.0,33.6786,33.8956,33.5933,33.7561,41218.0
2019-10-31 09:45:00,43.57,43.89,43.55,43.81,66249.0,33.7716,34.0196,33.7561,33.9576,66249.0
2019-10-31 09:50:00,43.83,43.99,43.71,43.76,50485.0,33.9731,34.0971,33.8801,33.9188,50485.0
2019-10-31 09:55:00,43.71,43.87,43.7,43.82,57400.0,33.8801,34.0041,33.8723,33.9654,57400.0
2019-10-31 10:00:00,43.84,43.85,43.49,43.6,50883.0,33.9809,33.9886,33.7096,33.7948,50883.0
2019-10-31 10:05:00,43.59,43.59,43.37,43.39,47417.0,33.7871,33.7871,33.6166,33.6321,47417.0
2019-10-31 10:10:00,43.38,43.4,43.16,43.17,29022.0,33.6243,33.6398,33.4538,33.4615,29022.0
2019-10-31 10:15:00,43.19,43.3,43.11,43.13,69277.0,33.477,33.5623,33.415,33.4305,69277.0
2019-10-31 10:20:00,43.13,43.13,42.9,42.97,66448.0,33.4305,33.4305,33.2523,33.3065,66448.0
2019-10-31 10:25:00,42.98,43.13,42.98,43.05,78549.0,33.3143,33.4305,33.3143,33.3685,78549.0
2019-10-31 10:30:00,43.05,43.1,42.85,42.97,143411.0,33.3685,33.4073,33.2135,33.3065,143411.0
2019-10-31 10:35:00,42.97,43.36,42.93,43.29,69251.0,33.3065,33.6088,33.2755,33.5545,69251.0
2019-10-31 10:40:00,43.29,43.43,43.22,43.41,39332.0,33.5545,33.6631,33.5003,33.6476,39332.0
2019-10-31 10:45:00,43.42,43.58,43.42,43.58,25069.0,33.6553,33.7793,33.6553,33.7793,25069.0
2019-10-31 10:50:00,43.58,43.84,43.56,43.83,29341.0,33.7793,33.9809,33.7638,33.9731,29341.0
2019-10-31 10:55:00,43.84,43.98,43.84,43.92,33517.0,33.9809,34.0894,33.9809,34.0429,33517.0
2019-10-31 11:00:00,43.93,43.99,43.87,43.9,44608.0,34.0506,34.0971,34.0041,34.0274,44608.0
2019-10-31 11:05:00,43.89,43.92,43.83,43.85,34018.0,34.0196,34.0429,33.9731,33.9886,34018.0
2019-10-31 11:10:00,43.84,43.85,43.67,43.68,30869.0,33.9809,33.9886,33.8491,33.8568,30869.0
2019-10-31 11:15:00,43.68,43.84,43.67,43.8,24400.0,33.8568,33.9809,33.8491,33.9499,24400.0
2019-10-31 11:20:00,43.81,43.83,43.74,43.78,23598.0,33.9576,33.9731,33.9033,33.9344,23598.0
2019-10-31 11:25:00,43.79,43.81,43.57,43.64,29347.0,33.9421,33.9576,33.7716,33.8258,29347.0
2019-10-31 11:30:00,43.64,43.81,43.63,43.77,20563.0,33.8258,33.9576,33.8181,33.9266,20563.0
2019-10-31 11:35:00,43.77,43.85,43.71,43.82,32328.0,33.9266,33.9886,33.8801,33.9654,32328.0
2019-10-31 11:40:00,43.83,43.85,43.77,43.81,18085.0,33.9731,33.9886,33.9266,33.9576,18085.0
2019-10-31 11:45:00,43.81,43.83,43.77,43.81,27002.0,33.9576,33.9731,33.9266,33.9576,27002.0
2019-10-31 11:50:00,43.81,43.86,43.73,43.75,36127.0,33.9576,33.9964,33.8956,33.9111,36127.0
2019-10-31 11:55:00,43.74,43.76,43.59,43.61,32730.0,33.9033,33.9188,33.7871,33.8026,32730.0
2019-10-31 12:00:00,43.6,43.75,43.58,43.65,34182.0,33.7948,33.9111,33.7793,33.8336,34182.0
2019-10-31 12:05:00,43.64,43.64,43.6,43.61,17311.0,33.8258,33.8258,33.7948,33.8026,17311.0
2019-10-31 12:10:00,43.61,43.75,43.6,43.72,15761.0,33.8026,33.9111,33.7948,33.8878,15761.0
2019-10-31 12:15:00,43.72,43.75,43.69,43.72,17015.0,33.8878,33.9111,33.8646,33.8878,17015.0
2019-10-31 12:20:00,43.72,43.72,43.47,43.51,45440.0,33.8878,33.8878,33.6941,33.7251,45440.0
2019-10-31 12:25:00,43.52,43.56,43.44,43.48,23099.0,33.7328,33.7638,33.6708,33.7018,23099.0
2019-10-31 12:30:00,43.48,43.69,43.48,43.67,34533.0,33.7018,33.8646,33.7018,33.8491,34533.0
2019-10-31 12:35:00,43.66,43.7,43.63,43.63,17623.0,33.8413,33.8723,33.8181,33.8181,17623.0
2019-10-31 12:40:00,43.64,43.66,43.53,43.58,20248.0,33.8258,33.8413,33.7406,33.7793,20248.0
2019-10-31 12:45:00,43.58,43.59,43.56,43.59,17173.0,33.7793,33.7871,33.7638,33.7871,17173.0
2019-10-31 12:50:00,43.59,43.62,43.57,43.59,19137.0,33.7871,33.8103,33.7716,33.7871,19137.0
2019-10-31 12:55:00,43.6,43.62,43.53,43.58,19371.0,33.7948,33.8103,33.7406,33.7793,19371.0
2019-10-31 13:00:00,43.57,43.67,43.56,43.65,13221.0,33.7716,33.8491,33.7638,33.8336,13221.0
2019-10-31 13:05:00,43.65,43.7,43.64,43.7,14988.0,33.8336,33.8723,33.8258,33.8723,14988.0
2019-10-31 13:10:00,43.69,43.78,43.68,43.77,26132.0,33.8646,33.9344,33.8568,33.9266,26132.0
2019-10-31 13:15:00,43.77,43.86,43.75,43.85,18283.0,33.9266,33.9964,33.9111,33.9886,18283.0
2019-10-31 13:20:00,43.84,43.91,43.84,43.88,22132.0,33.9809,34.0351,33.9809,34.0119,22132.0
2019-10-31 13:25:00,43.88,43.88,43.81,43.82,13520.0,34.0119,34.0119,33.9576,33.9654,13520.0
2019-10-31 13:30:00,43.81,43.83,43.78,43.78,14118.0,33.9576,33.9731,33.9344,33.9344,14118.0
2019-10-31 13:35:00,43.78,43.8,43.76,43.76,14377.0,33.9344,33.9499,33.9188,33.9188,14377.0
2019-10-31 13:40:00,43.76,43.79,43.74,43.76,14186.0,33.9188,33.9421,33.9033,33.9188,14186.0
2019-10-31 13:45:00,43.76,43.8,43.75,43.78,16648.0,33.9188,33.9499,33.9111,33.9344,16648.0
2019-10-31 13:50:00,43.78,43.82,43.76,43.77,32850.0,33.9344,33.9654,33.9188,33.9266,32850.0
2019-10-31 13:55:00,43.77,43.8,43.76,43.77,17096.0,33.9266,33.9499,33.9188,33.9266,17096.0
2019-10-31 14:00:00,43.78,43.78,43.64,43.68,20239.0,33.9344,33.9344,33.8258,33.8568,20239.0
2019-10-31 14:05:00,43.68,43.73,43.68,43.71,17747.0,33.8568,33.8956,33.8568,33.8801,17747.0
2019-10-31 14:10:00,43.71,43.73,43.69,43.7,15228.0,33.8801,33.8956,33.8646,33.8723,15228.0
2019-10-31 14:15:00,43.7,43.73,43.69,43.72,18667.0,33.8723,33.8956,33.8646,33.8878,18667.0
2019-10-31 14:20:00,43.73,43.74,43.62,43.64,27189.0,33.8956,33.9033,33.8103,33.8258,27189.0
2019-10-31 14:25:00,43.65,43.68,43.61,43.62,16198.0,33.8336,33.8568,33.8026,33.8103,16198.0
2019-10-31 14:30:00,43.63,43.64,43.59,43.59,17736.0,33.8181,33.8258,33.7871,33.7871,17736.0
2019-10-31 14:35:00,43.59,43.64,43.59,43.62,18462.0,33.7871,33.8258,33.7871,33.8103,18462.0
2019-10-31 14:40:00,43.62,43.62,43.57,43.58,16574.0,33.8103,33.8103,33.7716,33.7793,16574.0
2019-10-31 14:45:00,43.58,43.64,43.53,43.64,22858.0,33.7793,33.8258,33.7406,33.8258,22858.0
2019-10-31 14:50:00,43.64,43.66,43.6,43.64,25336.0,33.8258,33.8413,33.7948,33.8258,25336.0
2019-10-31 14:55:00,43.64,43.67,43.64,43.65,21004.0,33.8258,33.8491,33.8258,33.8336,21004.0
2019-10-31 15:00:00,43.65,43.66,43.6,43.62,31274.0,33.8336,33.8413,33.7948,33.8103,31274.0
2019-10-31 15:05:00,43.63,43.64,43.54,43.55,34014.0,33.8181,33.8258,33.7483,33.7561,34014.0
2019-10-31 15:10:00,43.55,43.62,43.52,43.61,46636.0,33.7561,33.8103,33.7328,33.8026,46636.0
2019-10-31 15:15:00,43.61,43.7,43.6,43.68,32018.0,33.8026,33.8723,33.7948,33.8568,32018.0
2019-10-31 15:20:00,43.68,43.71,43.66,43.69,41123.0,33.8568,33.8801,33.8413,33.8646,41123.0
2019-10-31 15:25:00,43.69,43.69,43.63,43.63,33108.0,33.8646,33.8646,33.8181,33.8181,33108.0
2019-10-31 15:30:00,43.64,43.71,43.57,43.68,89623.0,33.8258,33.8801,33.7716,33.8568,89623.0
2019-10-31 15:35:00,43.68,43.68,43.54,43.56,80420.0,33.8568,33.8568,33.7483,33.7638,80420.0
2019-10-31 15:40:00,43.56,43.58,43.51,43.53,77041.0,33.7638,33.7793,33.7251,33.7406,77041.0
2019-10-31 15:45:00,43.52,43.59,43.52,43.59,84846.0,33.7328,33.7871,33.7328,33.7871,84846.0
2019-10-31 15:50:00,43.58,43.65,43.54,43.61,110207.0,33.7793,33.8336,33.7483,33.8026,110207.0
2019-10-31 15:55:00,43.61,43.72,43.59,43.68,307375.0,33.8026,33.8878,33.7871,33.8568,307375.0
2019-11-01 09:30:00,43.99,43.99,43.68,43.8,61048.0,34.0971,34.0971,33.8568,33.9499,61048.0
2019-11-01 09:35:00,43.84,43.95,43.76,43.87,38776.0,33.9809,34.0661,33.9188,34.0041,38776.0
2019-11-01 09:40:00,43.88,43.89,43.71,43.84,27515.0,34.0119,34.0196,33.8801,33.9809,27515.0
2019-11-01 09:45:00,43.87,43.96,43.85,43.96,53937.0,34.0041,34.0739,33.9886,34.0739,53937.0
2019-11-01 09:50:00,43.96,44.03,43.9,43.99,49889.0,34.0739,34.1281,34.0274,34.0971,49889.0
2019-11-01 09:55:00,44.0,44.02,43.9,43.91,24501.0,34.1049,34.1204,34.0274,34.0351,24501.0
2019-11-01 10:00:00,43.91,44.02,43.87,43.89,38345.0,34.0351,34.1204,34.0041,34.0196,38345.0
2019-11-01 10:05:00,43.89,43.93,43.76,43.76,21208.0,34.0196,34.0506,33.9188,33.9188,21208.0
2019-11-01 10:10:00,43.77,43.92,43.76,43.89,18940.0,33.9266,34.0429,33.9188,34.0196,18940.0
2019-11-01 10:15:00,43.89,43.89,43.7,43.7,13197.0,34.0196,34.0196,33.8723,33.8723,13197.0
2019-11-01 10:20:00,43.71,43.74,43.69,43.7,14453.0,33.8801,33.9033,33.8646,33.8723,14453.0
2019-11-01 10:25:00,43.71,43.72,43.63,43.7,24134.0,33.8801,33.8878,33.8181,33.8723,24134.0
2019-11-01 10:30:00,43.71,43.71,43.59,43.64,18024.0,33.8801,33.8801,33.7871,33.8258,18024.0
2019-11-01 10:35:00,43.63,43.66,43.6,43.64,20562.0,33.8181,33.8413,33.7948,33.8258,20562.0
2019-11-01 10:40:00,43.63,43.65,43.56,43.63,16562.0,33.8181,33.8336,33.7638,33.8181,16562.0
2019-11-01 10:45:00,43.62,43.65,43.6,43.62,19541.0,33.8103,33.8336,33.7948,33.8103,19541.0
2019-11-01 10:50:00,43.63,43.64,43.61,43.64,20104.0,33.8181,33.8258,33.8026,33.8258,20104.0
2019-11-01 10:55:00,43.65,43.84,43.63,43.84,21986.0,33.8336,33.9809,33.8181,33.9809,21986.0
2019-11-01 11:00:00,43.86,43.87,43.69,43.69,15711.0,33.9964,34.0041,33.8646,33.8646,15711.0
2019-11-01 11:05:00,43.7,43.72,43.64,43.66,18064.0,33.8723,33.8878,33.8258,33.8413,18064.0
2019-11-01 11:10:00,43.67,43.69,43.63,43.67,11336.0,33.8491,33.8646,33.8181,33.8491,11336.0
2019-11-01 11:15:00,43.66,43.68,43.62,43.65,22690.0,33.8413,33.8568,33.8103,33.8336,22690.0
2019-11-01 11:20:00,43.65,43.67,43.6,43.66,16295.0,33.8336,33.8491,33.7948,33.8413,16295.0
2019-11-01 11:25:00,43.67,43.69,43.65,43.66,25589.0,33.8491,33.8646,33.8336,33.8413,25589.0
2019-11-01 11:30:00,43.66,43.7,43.66,43.68,20593.0,33.8413,33.8723,33.8413,33.8568,20593.0
2019-11-01 11:35:00,43.69,43.72,43.66,43.7,9815.0,33.8646,33.8878,33.8413,33.8723,9815.0
2019-11-01 11:40:00,43.71,43.73,43.69,43.71,15345.0,33.8801,33.8956,33.8646,33.8801,15345.0
2019-11-01 11:45:00,43.71,43.73,43.69,43.71,10968.0,33.8801,33.8956,33.8646,33.8801,10968.0
2019-11-01 11:50:00,43.72,43.8,43.72,43.78,12813.0,33.8878,33.9499,33.8878,33.9344,12813.0
2019-11-01 11:55:00,43.78,43.83,43.78,43.8,14949.0,33.9344,33.9731,33.9344,33.9499,14949.0
2019-11-01 12:00:00,43.81,43.91,43.81,43.86,39453.0,33.9576,34.0351,33.9576,33.9964,39453.0
2019-11-01 12:05:00,43.87,43.89,43.84,43.87,14366.0,34.0041,34.0196,33.9809,34.0041,14366.0
2019-11-01 12:10:00,43.87,43.88,43.76,43.76,39807.0,34.0041,34.0119,33.9188,33.9188,39807.0
2019-11-01 12:15:00,43.76,43.79,43.72,43.78,9990.0,33.9188,33.9421,33.8878,33.9344,9990.0
2019-11-01 12:20:00,43.77,43.86,43.77,43.86,17608.0,33.9266,33.9964,33.9266,33.9964,17608.0
2019-11-01 12:25:00,43.86,43.88,43.83,43.88,15080.0,33.9964,34.0119,33.9731,34.0119,15080.0
2019-11-01 12:30:00,43.88,43.88,43.84,43.86,9703.0,34.0119,34.0119,33.9809,33.9964,9703.0
2019-11-01 12:35:00,43.86,43.92,43.86,43.88,15741.0,33.9964,34.0429,33.9964,34.0119,15741.0
2019-11-01 12:40:00,43.88,43.89,43.83,43.86,11110.0,34.0119,34.0196,33.9731,33.9964,11110.0
2019-11-01 12:45:00,43.86,43.86,43.82,43.86,18156.0,33.9964,33.9964,33.9654,33.9964,18156.0
2019-11-01 12:50:00,43.87,43.91,43.84,43.86,15133.0,34.0041,34.0351,33.9809,33.9964,15133.0
2019-11-01 12:55:00,43.86,43.94,43.85,43.94,12916.0,33.9964,34.0584,33.9886,34.0584,12916.0
2019-11-01 13:00:00,43.93,43.98,43.93,43.98,22784.0,34.0506,34.0894,34.0506,34.0894,22784.0
2019-11-01 13:05:00,43.98,43.99,43.95,43.98,16159.0,34.0894,34.0971,34.0661,34.0894,16159.0
2019-11-01 13:10:00,43.98,44.06,43.98,44.06,18976.0,34.0894,34.1514,34.0894,34.1514,18976.0
2019-11-01 13:15:00,44.07,44.07,44.01,44.02,10747.0,34.1591,34.1591,34.1126,34.1204,10747.0
2019-11-01 13:20:00,44.02,44.05,44.01,44.04,14161.0,34.1204,34.1436,34.1126,34.1359,14161.0
2019-11-01 13:25:00,44.04,44.04,44.01,44.04,8965.0,34.1359,34.1359,34.1126,34.1359,8965.0
2019-11-01 13:30:00,44.04,44.05,44.01,44.04,11068.0,34.1359,34.1436,34.1126,34.1359,11068.0
2019-11-01 13:35:00,44.04,44.04,44.01,44.02,7735.0,34.1359,34.1359,34.1126,34.1204,7735.0
2019-11-01 13:40:00,44.02,44.05,44.0,44.02,12158.0,34.1204,34.1436,34.1049,34.1204,12158.0
2019-11-01 13:45:00,44.03,44.03,43.93,43.94,42294.0,34.1281,34.1281,34.0506,34.0584,42294.0
2019-11-01 13:50:00,43.94,43.94,43.79,43.8,12558.0,34.0584,34.0584,33.9421,33.9499,12558.0
2019-11-01 13:55:00,43.79,43.82,43.75,43.82,16626.0,33.9421,33.9654,33.9111,33.9654,16626.0
2019-11-01 14:00:00,43.83,43.85,43.81,43.84,18873.0,33.9731,33.9886,33.9576,33.9809,18873.0
2019-11-01 14:05:00,43.84,43.91,43.83,43.91,13341.0,33.9809,34.0351,33.9731,34.0351,13341.0
2019-11-01 14:10:00,43.89,43.99,43.89,43.95,14451.0,34.0196,34.0971,34.0196,34.0661,14451.0
2019-11-01 14:15:00,43.96,43.97,43.9,43.93,18069.0,34.0739,34.0816,34.0274,34.0506,18069.0
2019-11-01 14:20:00,43.93,43.93,43.84,43.84,25108.0,34.0506,34.0506,33.9809,33.9809,25108.0
2019-11-01 14:25:00,43.84,43.92,43.84,43.9,14170.0,33.9809,34.0429,33.9809,34.0274,14170.0
2019-11-01 14:30:00,43.9,43.95,43.89,43.95,8914.0,34.0274,34.0661,34.0196,34.0661,8914.0
2019-11-01 14:35:00,43.95,43.95,43.89,43.9,11863.0,34.0661,34.0661,34.0196,34.0274,11863.0
2019-11-01 14:40:00,43.9,43.91,43.85,43.88,19476.0,34.0274,34.0351,33.9886,34.0119,19476.0
2019-11-01 14:45:00,43.89,43.9,43.88,43.9,5181.0,34.0196,34.0274,34.0119,34.0274,5181.0
2019-11-01 14:50:00,43.9,43.9,43.86,43.88,8796.0,34.0274,34.0274,33.9964,34.0119,8796.0
2019-11-01 14:55:00,43.88,43.88,43.84,43.86,15477.0,34.0119,34.0119,33.9809,33.9964,15477.0
2019-11-01 15:00:00,43.86,43.87,43.8,43.83,43824.0,33.9964,34.0041,33.9499,33.9731,43824.0
2019-11-01 15:05:00,43.82,43.84,43.79,43.81,25073.0,33.9654,33.9809,33.9421,33.9576,25073.0
2019-11-01 15:10:00,43.82,43.85,43.79,43.84,23953.0,33.9654,33.9886,33.9421,33.9809,23953.0
2019-11-01 15:15:00,43.84,43.9,43.81,43.9,26726.0,33.9809,34.0274,33.9576,34.0274,26726.0
2019-11-01 15:20:00,43.9,43.9,43.8,43.82,31352.0,34.0274,34.0274,33.9499,33.9654,31352.0
2019-11-01 15:25:00,43.83,43.86,43.82,43.83,40508.0,33.9731,33.9964,33.9654,33.9731,40508.0
2019-11-01 15:30:00,43.83,43.9,43.82,43.89,29216.0,33.9731,34.0274,33.9654,34.0196,29216.0
2019-11-01 15:35:00,43.89,43.92,43.88,43.91,44191.0,34.0196,34.0429,34.0119,34.0351,44191.0
2019-11-01 15:40:00,43.9,43.91,43.86,43.87,31358.0,34.0274,34.0351,33.9964,34.0041,31358.0
2019-11-01 15:45:00,43.86,43.86,43.83,43.83,42519.0,33.9964,33.9964,33.9731,33.9731,42519.0
2019-11-01 15:50:00,43.84,43.93,43.83,43.93,71392.0,33.9809,34.0506,33.9731,34.0506,71392.0
2019-11-01 15:55:00,43.92,43.97,43.89,43.97,196964.0,34.0429,34.0816,34.0196,34.0816,196964.0
2019-11-04 09:30:00,43.96,44.17,43.88,43.93,116598.0,34.0739,34.2366,34.0119,34.0506,116598.0
2019-11-04 09:35:00,43.96,44.03,43.9,44.0,24463.0,34.0739,34.1281,34.0274,34.1049,24463.0
2019-11-04 09:40:00,43.99,44.19,43.95,44.11,32646.0,34.0971,34.2521,34.0661,34.1901,32646.0
2019-11-04 09:45:00,44.12,44.12,43.91,43.93,114097.0,34.1979,34.1979,34.0351,34.0506,114097.0
2019-11-04 09:50:00,43.94,43.95,43.73,43.9,52184.0,34.0584,34.0661,33.8956,34.0274,52184.0
2019-11-04 09:55:00,43.89,43.97,43.82,43.88,80370.0,34.0196,34.0816,33.9654,34.0119,80370.0
2019-11-04 10:00:00,43.89,43.98,43.78,43.78,37190.0,34.0196,34.0894,33.9344,33.9344,37190.0
2019-11-04 10:05:00,43.78,43.82,43.73,43.82,26461.0,33.9344,33.9654,33.8956,33.9654,26461.0
2019-11-04 10:10:00,43.82,43.98,43.82,43.93,28280.0,33.9654,34.0894,33.9654,34.0506,28280.0
2019-11-04 10:15:00,43.92,44.02,43.89,43.96,28591.0,34.0429,34.1204,34.0196,34.0739,28591.0
2019-11-04 10:20:00,43.96,44.06,43.95,44.05,35764.0,34.0739,34.1514,34.0661,34.1436,35764.0
2019-11-04 10:25:00,44.06,44.16,44.06,44.16,16251.0,34.1514,34.2289,34.1514,34.2289,16251.0
2019-11-04 10:30:00,44.15,44.17,44.08,44.09,19939.0,34.2211,34.2366,34.1669,34.1746,19939.0
2019-11-04 10:35:00,44.08,44.15,44.07,44.14,25003.0,34.1669,34.2211,34.1591,34.2134,25003.0
2019-11-04 10:40:00,44.15,44.22,44.15,44.2,20775.0,34.2211,34.2754,34.2211,34.2599,20775.0
2019-11-04 10:45:00,44.21,44.26,44.18,44.22,18592.0,34.2676,34.3064,34.2444,34.2754,18592.0
2019-11-04 10:50:00,44.21,44.32,44.21,44.3,14907.0,34.2676,34.3529,34.2676,34.3374,14907.0
2019-11-04 10:55:00,44.3,44.46,44.3,44.46,28352.0,34.3374,34.4614,34.3374,34.4614,28352.0
2019-11-04 11:00:00,44.46,44.58,44.43,44.52,40633.0,34.4614,34.5544,34.4382,34.5079,40633.0
2019-11-04 11:05:00,44.53,44.58,44.48,44.58,17485.0,34.5157,34.5544,34.4769,34.5544,17485.0
2019-11-04 11:10:00,44.6,44.61,44.54,44.56,34526.0,34.5699,34.5777,34.5234,34.5389,34526.0
2019-11-04 11:15:00,44.56,44.57,44.4,44.43,49270.0,34.5389,34.5467,34.4149,34.4382,49270.0
2019-11-04 11:20:00,44.43,44.46,44.38,44.45,14756.0,34.4382,34.4614,34.3994,34.4537,14756.0
2019-11-04 11:25:00,44.46,44.58,44.46,44.55,14451.0,34.4614,34.5544,34.4614,34.5312,14451.0
2019-11-04 11:30:00,44.55,44.65,44.53,44.58,43571.0,34.5312,34.6087,34.5157,34.5544,43571.0
2019-11-04 11:35:00,44.59,44.62,44.57,44.59,6970.0,34.5622,34.5854,34.5467,34.5622,6970.0
2019-11-04 11:40:00,44.58,44.62,44.58,44.59,11167.0,34.5544,34.5854,34.5544,34.5622,11167.0
2019-11-04 11:45:00,44.58,44.59,44.54,44.55,13118.0,34.5544,34.5622,34.5234,34.5312,13118.0
2019-11-04 11:50:00,44.55,44.55,44.5,44.53,18650.0,34.5312,34.5312,34.4924,34.5157,18650.0
2019-11-04 11:55:00,44.51,44.52,44.45,44.47,10446.0,34.5002,34.5079,34.4537,34.4692,10446.0
2019-11-04 12:00:00,44.47,44.48,44.42,44.43,9877.0,34.4692,34.4769,34.4304,34.4382,9877.0
2019-11-04 12:05:00,44.43,44.5,44.43,44.48,8793.0,34.4382,34.4924,34.4382,34.4769,8793.0
2019-11-04 12:10:00,44.49,44.49,44.43,44.47,9255.0,34.4847,34.4847,34.4382,34.4692,9255.0
2019-11-04 12:15:00,44.47,44.49,44.46,44.47,10094.0,34.4692,34.4847,34.4614,34.4692,10094.0
2019-11-04 12:20:00,44.48,44.49,44.44,44.44,9388.0,34.4769,34.4847,34.4459,34.4459,9388.0
2019-11-04 12:25:00,44.44,44.45,44.41,44.44,9766.0,34.4459,34.4537,34.4227,34.4459,9766.0
2019-11-04 12:30:00,44.44,44.46,44.39,44.39,14286.0,34.4459,34.4614,34.4072,34.4072,14286.0
2019-11-04 12:35:00,44.38,44.41,44.36,44.41,9770.0,34.3994,34.4227,34.3839,34.4227,9770.0
2019-11-04 12:40:00,44.41,44.47,44.41,44.47,5154.0,34.4227,34.4692,34.4227,34.4692,5154.0
2019-11-04 12:45:00,44.47,44.48,44.41,44.43,8130.0,34.4692,34.4769,34.4227,34.4382,8130.0
2019-11-04 12:50:00,44.42,44.47,44.41,44.46,8159.0,34.4304,34.4692,34.4227,34.4614,8159.0
2019-11-04 12:55:00,44.46,44.52,44.45,44.52,10653.0,34.4614,34.5079,34.4537,34.5079,10653.0
2019-11-04 13:00:00,44.52,44.53,44.5,44.52,7262.0,34.5079,34.5157,34.4924,34.5079,7262.0
2019-11-04 13:05:00,44.52,44.56,44.51,44.52,28753.0,34.5079,34.5389,34.5002,34.5079,28753.0
2019-11-04 13:10:00,44.52,44.53,44.5,44.5,9546.0,34.5079,34.5157,34.4924,34.4924,9546.0
2019-11-04 13:15:00,44.5,44.53,44.5,44.51,6599.0,34.4924,34.5157,34.4924,34.5002,6599.0
2019-11-04 13:20:00,44.52,44.54,44.51,44.53,108477.0,34.5079,34.5234,34.5002,34.5157,108477.0
2019-11-04 13:25:00,44.54,44.6,44.54,44.6,7657.0,34.5234,34.5699,34.5234,34.5699,7657.0
2019-11-04 13:30:00,44.6,44.6,44.57,44.59,9335.0,34.5699,34.5699,34.5467,34.5622,9335.0
2019-11-04 13:35:00,44.59,44.59,44.57,44.58,6540.0,34.5622,34.5622,34.5467,34.5544,6540.0
2019-11-04 13:40:00,44.58,44.73,44.57,44.72,37168.0,34.5544,34.6707,34.5467,34.663,37168.0
2019-11-04 13:45:00,44.72,44.72,44.62,44.67,26661.0,34.663,34.663,34.5854,34.6242,26661.0
2019-11-04 13:50:00,44.68,44.68,44.61,44.61,9872.0,34.6319,34.6319,34.5777,34.5777,9872.0
2019-11-04 13:55:00,44.6,44.61,44.55,44.55,11138.0,34.5699,34.5777,34.5312,34.5312,11138.0
2019-11-04 14:00:00,44.55,44.57,44.51,44.51,12805.0,34.5312,34.5467,34.5002,34.5002,12805.0
2019-11-04 14:05:00,44.51,44.52,44.48,44.48,12399.0,34.5002,34.5079,34.4769,34.4769,12399.0
2019-11-04 14:10:00,44.49,44.56,44.47,44.53,16801.0,34.4847,34.5389,34.4692,34.5157,16801.0
2019-11-04 14:15:00,44.52,44.54,44.48,44.52,16226.0,34.5079,34.5234,34.4769,34.5079,16226.0
2019-11-04 14:20:00,44.51,44.58,44.5,44.58,10084.0,34.5002,34.5544,34.4924,34.5544,10084.0
2019-11-04 14:25:00,44.59,44.68,44.58,44.66,18794.0,34.5622,34.6319,34.5544,34.6164,18794.0
2019-11-04 14:30:00,44.66,44.68,44.64,44.64,17506.0,34.6164,34.6319,34.6009,34.6009,17506.0
2019-11-04 14:35:00,44.64,44.67,44.62,44.65,29436.0,34.6009,34.6242,34.5854,34.6087,29436.0
2019-11-04 14:40:00,44.65,44.65,44.59,44.59,12806.0,34.6087,34.6087,34.5622,34.5622,12806.0
2019-11-04 14:45:00,44.59,44.62,44.59,44.59,7558.0,34.5622,34.5854,34.5622,34.5622,7558.0
2019-11-04 14:50:00,44.59,44.64,44.58,44.64,15392.0,34.5622,34.6009,34.5544,34.6009,15392.0
2019-11-04 14:55:00,44.64,44.68,44.63,44.67,18191.0,34.6009,34.6319,34.5932,34.6242,18191.0
2019-11-04 15:00:00,44.67,44.67,44.63,44.63,11547.0,34.6242,34.6242,34.5932,34.5932,11547.0
2019-11-04 15:05:00,44.63,44.67,44.63,44.64,17485.0,34.5932,34.6242,34.5932,34.6009,17485.0
2019-11-04 15:10:00,44.64,44.65,44.6,44.6,20798.0,34.6009,34.6087,34.5699,34.5699,20798.0
2019-11-04 15:15:00,44.61,44.63,44.58,44.63,21597.0,34.5777,34.5932,34.5544,34.5932,21597.0
2019-11-04 15:20:00,44.62,44.65,44.61,44.64,16020.0,34.5854,34.6087,34.5777,34.6009,16020.0
2019-11-04 15:25:00,44.64,44.65,44.58,44.59,25983.0,34.6009,34.6087,34.5544,34.5622,25983.0
2019-11-04 15:30:00,44.59,44.67,44.58,44.64,42200.0,34.5622,34.6242,34.5544,34.6009,42200.0
2019-11-04 15:35:00,44.64,44.66,44.62,44.66,28129.0,34.6009,34.6164,34.5854,34.6164,28129.0
2019-11-04 15:40:00,44.66,44.69,44.6,44.6,64560.0,34.6164,34.6397,34.5699,34.5699,64560.0
2019-11-04 15:45:00,44.61,44.61,44.49,44.49,97022.0,34.5777,34.5777,34.4847,34.4847,97022.0
2019-11-04 15:50:00,44.5,44.54,44.49,44.52,146788.0,34.4924,34.5234,34.4847,34.5079,146788.0
2019-11-04 15:55:00,44.52,44.57,44.49,44.57,257690.0,34.5079,34.5467,34.4847,34.5467,257690.0
2019-11-05 09:30:00,44.5,44.73,44.5,44.73,59277.0,34.4924,34.6707,34.4924,34.6707,59277.0
2019-11-05 09:35:00,44.69,44.82,44.68,44.7,25444.0,34.6397,34.7405,34.6319,34.6475,25444.0
2019-11-05 09:40:00,44.7,44.72,44.61,44.62,27406.0,34.6475,34.663,34.5777,34.5854,27406.0
2019-11-05 09:45:00,44.62,44.76,44.56,44.73,40683.0,34.5854,34.694,34.5389,34.6707,40683.0
2019-11-05 09:50:00,44.73,44.75,44.6,44.7,12415.0,34.6707,34.6862,34.5699,34.6475,12415.0
2019-11-05 09:55:00,44.69,44.76,44.63,44.69,12951.0,34.6397,34.694,34.5932,34.6397,12951.0
2019-11-05 10:00:00,44.75,44.95,44.68,44.91,34981.0,34.6862,34.8412,34.6319,34.8102,34981.0
2019-11-05 10:05:00,44.92,44.93,44.77,44.8,28023.0,34.818,34.8257,34.7017,34.725,28023.0
2019-11-05 10:10:00,44.79,44.88,44.74,44.88,31219.0,34.7172,34.787,34.6785,34.787,31219.0
2019-11-05 10:15:00,44.88,45.06,44.88,45.03,69181.0,34.787,34.9265,34.787,34.9032,69181.0
2019-11-05 10:20:00,45.03,45.06,44.95,44.96,23710.0,34.9032,34.9265,34.8412,34.849,23710.0
2019-11-05 10:25:00,44.96,44.98,44.91,44.91,15410.0,34.849,34.8645,34.8102,34.8102,15410.0
2019-11-05 10:30:00,44.94,45.03,44.91,45.0,21196.0,34.8335,34.9032,34.8102,34.88,21196.0
2019-11-05 10:35:00,45.0,45.03,44.95,45.0,14091.0,34.88,34.9032,34.8412,34.88,14091.0
2019-11-05 10:40:00,44.98,45.01,44.94,44.99,14718.0,34.8645,34.8877,34.8335,34.8722,14718.0
2019-11-05 10:45:00,45.01,45.05,44.99,45.05,20055.0,34.8877,34.9187,34.8722,34.9187,20055.0
2019-11-05 10:50:00,45.05,45.11,45.02,45.11,19249.0,34.9187,34.9652,34.8955,34.9652,19249.0
2019-11-05 10:55:00,45.11,45.21,45.1,45.19,23893.0,34.9652,35.0428,34.9575,35.0273,23893.0
2019-11-05 11:00:00,45.2,45.22,45.14,45.16,26390.0,35.035,35.0505,34.9885,35.004,26390.0
2019-11-05 11:05:00,45.15,45.15,45.03,45.03,28847.0,34.9963,34.9963,34.9032,34.9032,28847.0
2019-11-05 11:10:00,45.04,45.07,45.01,45.07,16671.0,34.911,34.9342,34.8877,34.9342,16671.0
2019-11-05 11:15:00,45.08,45.11,45.01,45.05,13390.0,34.942,34.9652,34.8877,34.9187,13390.0
2019-11-05 11:20:00,45.06,45.07,45.01,45.02,19497.0,34.9265,34.9342,34.8877,34.8955,19497.0
2019-11-05 11:25:00,45.03,45.05,44.95,44.99,13674.0,34.9032,34.9187,34.8412,34.8722,13674.0
2019-11-05 11:30:00,44.99,45.02,44.92,44.95,13492.0,34.8722,34.8955,34.818,34.8412,13492.0
2019-11-05 11:35:00,44.95,44.97,44.84,44.85,10201.0,34.8412,34.8567,34.756,34.7637,10201.0
2019-11-05 11:40:00,44.85,44.85,44.76,44.79,17763.0,34.7637,34.7637,34.694,34.7172,17763.0
2019-11-05 11:45:00,44.78,44.78,44.7,44.75,13951.0,34.7095,34.7095,34.6475,34.6862,13951.0
2019-11-05 11:50:00,44.75,44.76,44.6,44.62,19019.0,34.6862,34.694,34.5699,34.5854,19019.0
2019-11-05 11:55:00,44.61,44.64,44.57,44.61,24793.0,34.5777,34.6009,34.5467,34.5777,24793.0
2019-11-05 12:00:00,44.62,44.73,44.61,44.64,17585.0,34.5854,34.6707,34.5777,34.6009,17585.0
2019-11-05 12:05:00,44.64,44.73,44.63,44.71,24263.0,34.6009,34.6707,34.5932,34.6552,24263.0
2019-11-05 12:10:00,44.72,44.77,44.72,44.75,14569.0,34.663,34.7017,34.663,34.6862,14569.0
2019-11-05 12:15:00,44.75,44.81,44.73,44.76,57513.0,34.6862,34.7327,34.6707,34.694,57513.0
2019-11-05 12:20:00,44.76,44.77,44.74,44.75,16772.0,34.694,34.7017,34.6785,34.6862,16772.0
2019-11-05 12:25:00,44.75,44.76,44.74,44.75,21507.0,34.6862,34.694,34.6785,34.6862,21507.0
2019-11-05 12:30:00,44.75,44.75,44.71,44.71,26153.0,34.6862,34.6862,34.6552,34.6552,26153.0
2019-11-05 12:35:00,44.72,44.89,44.71,44.88,34071.0,34.663,34.7947,34.6552,34.787,34071.0
2019-11-05 12:40:00,44.88,44.91,44.86,44.91,10653.0,34.787,34.8102,34.7715,34.8102,10653.0
2019-11-05 12:45:00,44.91,44.92,44.89,44.91,7681.0,34.8102,34.818,34.7947,34.8102,7681.0
2019-11-05 12:50:00,44.91,44.97,44.91,44.97,10094.0,34.8102,34.8567,34.8102,34.8567,10094.0
2019-11-05 12:55:00,44.97,44.97,44.93,44.94,9886.0,34.8567,34.8567,34.8257,34.8335,9886.0
2019-11-05 13:00:00,44.92,44.93,44.89,44.93,12671.0,34.818,34.8257,34.7947,34.8257,12671.0
2019-11-05 13:05:00,44.93,44.94,44.89,44.93,11433.0,34.8257,34.8335,34.7947,34.8257,11433.0
2019-11-05 13:10:00,44.93,45.0,44.93,44.98,14458.0,34.8257,34.88,34.8257,34.8645,14458.0
2019-11-05 13:15:00,44.98,44.99,44.91,44.94,6219.0,34.8645,34.8722,34.8102,34.8335,6219.0
2019-11-05 13:20:00,44.93,44.96,44.9,44.91,10103.0,34.8257,34.849,34.8025,34.8102,10103.0
2019-11-05 13:25:00,44.91,44.95,44.9,44.92,19130.0,34.8102,34.8412,34.8025,34.818,19130.0
2019-11-05 13:30:00,44.91,45.0,44.88,45.0,16480.0,34.8102,34.88,34.787,34.88,16480.0
2019-11-05 13:35:00,45.0,45.0,44.96,45.0,12964.0,34.88,34.88,34.849,34.88,12964.0
2019-11-05 13:40:00,45.0,45.0,44.92,44.95,11243.0,34.88,34.88,34.818,34.8412,11243.0
2019-11-05 13:45:00,44.95,44.96,44.91,44.91,10316.0,34.8412,34.849,34.8102,34.8102,10316.0
2019-11-05 13:50:00,44.91,45.0,44.91,44.98,13853.0,34.8102,34.88,34.8102,34.8645,13853.0
2019-11-05 13:55:00,44.98,45.02,44.96,45.01,18754.0,34.8645,34.8955,34.849,34.8877,18754.0
2019-11-05 14:00:00,45.01,45.01,44.99,45.0,10848.0,34.8877,34.8877,34.8722,34.88,10848.0
2019-11-05 14:05:00,45.0,45.04,44.99,45.02,13052.0,34.88,34.911,34.8722,34.8955,13052.0
2019-11-05 14:10:00,45.02,45.05,45.01,45.02,14363.0,34.8955,34.9187,34.8877,34.8955,14363.0
2019-11-05 14:15:00,45.02,45.03,44.99,45.0,8362.0,34.8955,34.9032,34.8722,34.88,8362.0
2019-11-05 14:20:00,45.0,45.06,44.98,45.05,15941.0,34.88,34.9265,34.8645,34.9187,15941.0
2019-11-05 14:25:00,45.05,45.15,45.05,45.1,32365.0,34.9187,34.9963,34.9187,34.9575,32365.0
2019-11-05 14:30:00,45.1,45.16,45.1,45.15,22878.0,34.9575,35.004,34.9575,34.9963,22878.0
2019-11-05 14:35:00,45.15,45.19,45.12,45.16,27605.0,34.9963,35.0273,34.973,35.004,27605.0
2019-11-05 14:40:00,45.17,45.18,45.11,45.12,64165.0,35.0118,35.0195,34.9652,34.973,64165.0
2019-11-05 14:45:00,45.11,45.16,45.08,45.15,30527.0,34.9652,35.004,34.942,34.9963,30527.0
2019-11-05 14:50:00,45.15,45.21,45.14,45.21,21946.0,34.9963,35.0428,34.9885,35.0428,21946.0
2019-11-05 14:55:00,45.2,45.21,45.17,45.2,24866.0,35.035,35.0428,35.0118,35.035,24866.0
2019-11-05 15:00:00,45.19,45.21,45.15,45.19,33396.0,35.0273,35.0428,34.9963,35.0273,33396.0
2019-11-05 15:05:00,45.19,45.24,45.19,45.21,34237.0,35.0273,35.066,35.0273,35.0428,34237.0
2019-11-05 15:10:00,45.21,45.21,45.14,45.15,34040.0,35.0428,35.0428,34.9885,34.9963,34040.0
2019-11-05 15:15:00,45.15,45.17,45.13,45.17,27799.0,34.9963,35.0118,34.9807,35.0118,27799.0
2019-11-05 15:20:00,45.16,45.22,45.15,45.21,23555.0,35.004,35.0505,34.9963,35.0428,23555.0
2019-11-05 15:25:00,45.2,45.22,45.14,45.15,49028.0,35.035,35.0505,34.9885,34.9963,49028.0
2019-11-05 15:30:00,45.15,45.23,45.15,45.22,53551.0,34.9963,35.0583,34.9963,35.0505,53551.0
2019-11-05 15:35:00,45.23,45.24,45.2,45.23,46477.0,35.0583,35.066,35.035,35.0583,46477.0
2019-11-05 15:40:00,45.23,45.28,45.22,45.28,60721.0,35.0583,35.097,35.0505,35.097,60721.0
2019-11-05 15:45:00,45.28,45.34,45.26,45.29,98476.0,35.097,35.1435,35.0815,35.1048,98476.0
2019-11-05 15:50:00,45.29,45.29,45.25,45.26,119886.0,35.1048,35.1048,35.0738,35.0815,119886.0
2019-11-05 15:55:00,45.27,45.3,45.2,45.25,209895.0,35.0893,35.1125,35.035,35.0738,209895.0
2019-11-06 09:30:00,45.27,45.34,45.11,45.2,62773.0,35.0893,35.1435,34.9652,35.035,62773.0
2019-11-06 09:35:00,45.16,45.2,44.83,45.0,36250.0,35.004,35.035,34.7482,34.88,36250.0
2019-11-06 09:40:00,44.98,45.21,44.93,45.17,16745.0,34.8645,35.0428,34.8257,35.0118,16745.0
2019-11-06 09:45:00,45.17,45.24,45.06,45.08,12394.0,35.0118,35.066,34.9265,34.942,12394.0
2019-11-06 09:50:00,45.08,45.23,45.08,45.17,10502.0,34.942,35.0583,34.942,35.0118,10502.0
2019-11-06 09:55:00,45.17,45.31,45.17,45.24,15886.0,35.0118,35.1203,35.0118,35.066,15886.0
2019-11-06 10:00:00,45.22,45.23,45.12,45.16,12011.0,35.0505,35.0583,34.973,35.004,12011.0
2019-11-06 10:05:00,45.15,45.22,45.14,45.18,16446.0,34.9963,35.0505,34.9885,35.0195,16446.0
2019-11-06 10:10:00,45.19,45.31,45.18,45.29,11225.0,35.0273,35.1203,35.0195,35.1048,11225.0
2019-11-06 10:15:00,45.29,45.3,45.23,45.25,10918.0,35.1048,35.1125,35.0583,35.0738,10918.0
2019-11-06 10:20:00,45.25,45.29,45.23,45.24,32567.0,35.0738,35.1048,35.0583,35.066,32567.0
2019-11-06 10:25:00,45.25,45.31,45.23,45.3,19365.0,35.0738,35.1203,35.0583,35.1125,19365.0
2019-11-06 10:30:00,45.29,45.29,45.21,45.25,15192.0,35.1048,35.1048,35.0428,35.0738,15192.0
2019-11-06 10:35:00,45.25,45.28,45.22,45.23,9527.0,35.0738,35.097,35.0505,35.0583,9527.0
2019-11-06 10:40:00,45.24,45.31,45.23,45.3,10920.0,35.066,35.1203,35.0583,35.1125,10920.0
2019-11-06 10:45:00,45.31,45.32,45.27,45.29,8376.0,35.1203,35.128,35.0893,35.1048,8376.0
2019-11-06 10:50:00,45.28,45.35,45.25,45.33,11835.0,35.097,35.1513,35.0738,35.1358,11835.0
2019-11-06 10:55:00,45.32,45.36,45.31,45.34,11513.0,35.128,35.159,35.1203,35.1435,11513.0
2019-11-06 11:00:00,45.35,45.4,45.3,45.36,15997.0,35.1513,35.19,35.1125,35.159,15997.0
2019-11-06 11:05:00,45.37,45.4,45.35,45.38,6149.0,35.1668,35.19,35.1513,35.1745,6149.0
2019-11-06 11:10:00,45.35,45.42,45.28,45.28,19715.0,35.1513,35.2055,35.097,35.097,19715.0
2019-11-06 11:15:00,45.28,45.3,45.27,45.29,9796.0,35.097,35.1125,35.0893,35.1048,9796.0
2019-11-06 11:20:00,45.28,45.33,45.28,45.29,20393.0,35.097,35.1358,35.097,35.1048,20393.0
2019-11-06 11:25:00,45.3,45.33,45.25,45.25,13013.0,35.1125,35.1358,35.0738,35.0738,13013.0
2019-11-06 11:30:00,45.26,45.31,45.26,45.31,5967.0,35.0815,35.1203,35.0815,35.1203,5967.0
2019-11-06 11:35:00,45.3,45.31,45.23,45.25,10681.0,35.1125,35.1203,35.0583,35.0738,10681.0
2019-11-06 11:40:00,45.24,45.38,45.17,45.17,18891.0,35.066,35.1745,35.0118,35.0118,18891.0
2019-11-06 11:45:00,45.18,45.22,45.1,45.12,21997.0,35.0195,35.0505,34.9575,34.973,21997.0
2019-11-06 11:50:00,45.1,45.1,45.01,45.01,10947.0,34.9575,34.9575,34.8877,34.8877,10947.0
2019-11-06 11:55:00,45.02,45.07,45.01,45.02,5338.0,34.8955,34.9342,34.8877,34.8955,5338.0
2019-11-06 12:00:00,45.03,45.03,44.99,45.03,12313.0,34.9032,34.9032,34.8722,34.9032,12313.0
2019-11-06 12:05:00,45.01,45.04,45.0,45.02,14707.0,34.8877,34.911,34.88,34.8955,14707.0
2019-11-06 12:10:00,45.01,45.02,44.97,45.02,5918.0,34.8877,34.8955,34.8567,34.8955,5918.0
2019-11-06 12:15:00,45.03,45.06,45.01,45.05,9585.0,34.9032,34.9265,34.8877,34.9187,9585.0
2019-11-06 12:20:00,45.05,45.09,45.0,45.08,7994.0,34.9187,34.9497,34.88,34.942,7994.0
2019-11-06 12:25:00,45.08,45.09,45.03,45.04,6854.0,34.942,34.9497,34.9032,34.911,6854.0
2019-11-06 12:30:00,45.03,45.03,44.9,44.96,15533.0,34.9032,34.9032,34.8025,34.849,15533.0
2019-11-06 12:35:00,44.96,45.0,44.96,44.99,4333.0,34.849,34.88,34.849,34.8722,4333.0
2019-11-06 12:40:00,44.98,45.04,44.98,45.01,7319.0,34.8645,34.911,34.8645,34.8877,7319.0
2019-11-06 12:45:00,45.0,45.03,44.95,44.96,11960.0,34.88,34.9032,34.8412,34.849,11960.0
2019-11-06 12:50:00,44.95,44.98,44.92,44.97,6817.0,34.8412,34.8645,34.818,34.8567,6817.0
2019-11-06 12:55:00,44.96,45.05,44.95,44.99,12342.0,34.849,34.9187,34.8412,34.8722,12342.0
2019-11-06 13:00:00,45.0,45.01,44.93,44.93,4761.0,34.88,34.8877,34.8257,34.8257,4761.0
2019-11-06 13:05:00,44.92,44.92,44.82,44.84,19801.0,34.818,34.818,34.7405,34.756,19801.0
2019-11-06 13:10:00,44.85,44.89,44.8,44.83,41488.0,34.7637,34.7947,34.725,34.7482,41488.0
2019-11-06 13:15:00,44.83,44.92,44.83,44.89,15239.0,34.7482,34.818,34.7482,34.7947,15239.0
2019-11-06 13:20:00,44.89,44.95,44.89,44.92,4482.0,34.7947,34.8412,34.7947,34.818,4482.0
2019-11-06 13:25:00,44.92,44.97,44.92,44.96,5170.0,34.818,34.8567,34.818,34.849,5170.0
2019-11-06 13:30:00,44.95,44.96,44.91,44.92,8027.0,34.8412,34.849,34.8102,34.818,8027.0
2019-11-06 13:35:00,44.92,44.97,44.91,44.97,8723.0,34.818,34.8567,34.8102,34.8567,8723.0
2019-11-06 13:40:00,44.96,45.03,44.96,45.0,18685.0,34.849,34.9032,34.849,34.88,18685.0
2019-11-06 13:45:00,44.99,45.0,44.95,44.97,6126.0,34.8722,34.88,34.8412,34.8567,6126.0
2019-11-06 13:50:00,44.98,45.06,44.97,45.02,14245.0,34.8645,34.9265,34.8567,34.8955,14245.0
2019-11-06 13:55:00,45.03,45.1,45.02,45.05,15310.0,34.9032,34.9575,34.8955,34.9187,15310.0
2019-11-06 14:00:00,45.05,45.07,45.01,45.01,7770.0,34.9187,34.9342,34.8877,34.8877,7770.0
2019-11-06 14:05:00,45.0,45.05,44.99,45.05,9789.0,34.88,34.9187,34.8722,34.9187,9789.0
2019-11-06 14:10:00,45.05,45.06,45.03,45.05,8200.0,34.9187,34.9265,34.9032,34.9187,8200.0
2019-11-06 14:15:00,45.05,45.1,45.05,45.07,11023.0,34.9187,34.9575,34.9187,34.9342,11023.0
2019-11-06 14:20:00,45.07,45.08,45.04,45.08,10617.0,34.9342,34.942,34.911,34.942,10617.0
2019-11-06 14:25:00,45.08,45.14,45.06,45.13,11536.0,34.942,34.9885,34.9265,34.9807,11536.0
2019-11-06 14:30:00,45.13,45.24,45.13,45.23,64609.0,34.9807,35.066,34.9807,35.0583,64609.0
2019-11-06 14:35:00,45.23,45.25,45.22,45.25,13265.0,35.0583,35.0738,35.0505,35.0738,13265.0
2019-11-06 14:40:00,45.25,45.28,45.2,45.22,15922.0,35.0738,35.097,35.035,35.0505,15922.0
2019-11-06 14:45:00,45.22,45.3,45.19,45.26,14358.0,35.0505,35.1125,35.0273,35.0815,14358.0
2019-11-06 14:50:00,45.27,45.28,45.26,45.26,8192.0,35.0893,35.097,35.0815,35.0815,8192.0
2019-11-06 14:55:00,45.27,45.27,45.22,45.25,10019.0,35.0893,35.0893,35.0505,35.0738,10019.0
2019-11-06 15:00:00,45.26,45.31,45.26,45.27,16057.0,35.0815,35.1203,35.0815,35.0893,16057.0
2019-11-06 15:05:00,45.27,45.27,45.21,45.23,15073.0,35.0893,35.0893,35.0428,35.0583,15073.0
2019-11-06 15:10:00,45.22,45.26,45.22,45.25,13919.0,35.0505,35.0815,35.0505,35.0738,13919.0
2019-11-06 15:15:00,45.25,45.26,45.23,45.25,17312.0,35.0738,35.0815,35.0583,35.0738,17312.0
2019-11-06 15:20:00,45.24,45.3,45.23,45.27,12667.0,35.066,35.1125,35.0583,35.0893,12667.0
2019-11-06 15:25:00,45.28,45.28,45.24,45.25,28537.0,35.097,35.097,35.066,35.0738,28537.0
2019-11-06 15:30:00,45.26,45.27,45.18,45.19,32831.0,35.0815,35.0893,35.0195,35.0273,32831.0
2019-11-06 15:35:00,45.2,45.25,45.18,45.19,51213.0,35.035,35.0738,35.0195,35.0273,51213.0
2019-11-06 15:40:00,45.19,45.22,45.18,45.22,44122.0,35.0273,35.0505,35.0195,35.0505,44122.0
2019-11-06 15:45:00,45.21,45.26,45.2,45.26,53676.0,35.0428,35.0815,35.035,35.0815,53676.0
2019-11-06 15:50:00,45.25,45.42,45.25,45.41,156768.0,35.0738,35.2055,35.0738,35.1978,156768.0
2019-11-06 15:55:00,45.41,45.45,45.37,45.41,329796.0,35.1978,35.2288,35.1668,35.1978,329796.0
2019-11-07 09:30:00,45.38,45.56,45.32,45.39,122806.0,35.1745,35.314,35.128,35.1823,122806.0
2019-11-07 09:35:00,45.41,45.57,45.28,45.52,25695.0,35.1978,35.3218,35.097,35.283,25695.0
2019-11-07 09:40:00,45.57,45.63,45.38,45.38,21932.0,35.3218,35.3683,35.1745,35.1745,21932.0
2019-11-07 09:45:00,45.41,45.46,45.25,45.26,101347.0,35.1978,35.2365,35.0738,35.0815,101347.0
2019-11-07 09:50:00,45.25,45.37,45.24,45.31,57612.0,35.0738,35.1668,35.066,35.1203,57612.0
2019-11-07 09:55:00,45.31,45.51,45.3,45.48,22861.0,35.1203,35.2753,35.1125,35.252,22861.0
2019-11-07 10:00:00,45.48,45.48,45.33,45.4,28111.0,35.252,35.252,35.1358,35.19,28111.0
2019-11-07 10:05:00,45.38,45.4,45.29,45.29,14114.0,35.1745,35.19,35.1048,35.1048,14114.0
2019-11-07 10:10:00,45.3,45.39,45.3,45.37,21123.0,35.1125,35.1823,35.1125,35.1668,21123.0
2019-11-07 10:15:00,45.38,45.44,45.33,45.38,20730.0,35.1745,35.221,35.1358,35.1745,20730.0
2019-11-07 10:20:00,45.37,45.39,45.34,45.38,35983.0,35.1668,35.1823,35.1435,35.1745,35983.0
2019-11-07 10:25:00,45.39,45.61,45.37,45.61,41970.0,35.1823,35.3528,35.1668,35.3528,41970.0
2019-11-07 10:30:00,45.61,45.73,45.58,45.65,34342.0,35.3528,35.4458,35.3295,35.3838,34342.0
2019-11-07 10:35:00,45.65,45.75,45.65,45.73,24570.0,35.3838,35.4613,35.3838,35.4458,24570.0
2019-11-07 10:40:00,45.73,45.73,45.58,45.59,16285.0,35.4458,35.4458,35.3295,35.3373,16285.0
2019-11-07 10:45:00,45.59,45.6,45.5,45.58,18332.0,35.3373,35.3451,35.2675,35.3295,18332.0
2019-11-07 10:50:00,45.57,45.67,45.57,45.66,36610.0,35.3218,35.3993,35.3218,35.3916,36610.0
2019-11-07 10:55:00,45.65,45.73,45.65,45.67,21487.0,35.3838,35.4458,35.3838,35.3993,21487.0
2019-11-07 11:00:00,45.67,45.7,45.61,45.61,14200.0,35.3993,35.4226,35.3528,35.3528,14200.0
2019-11-07 11:05:00,45.61,45.62,45.54,45.56,11021.0,35.3528,35.3606,35.2985,35.314,11021.0
2019-11-07 11:10:00,45.58,45.65,45.54,45.61,12352.0,35.3295,35.3838,35.2985,35.3528,12352.0
2019-11-07 11:15:00,45.61,45.65,45.6,45.63,8141.0,35.3528,35.3838,35.3451,35.3683,8141.0
2019-11-07 11:20:00,45.64,45.65,45.61,45.61,7933.0,35.3761,35.3838,35.3528,35.3528,7933.0
2019-11-07 11:25:00,45.62,45.65,45.61,45.65,17700.0,35.3606,35.3838,35.3528,35.3838,17700.0
2019-11-07 11:30:00,45.64,45.66,45.62,45.63,31737.0,35.3761,35.3916,35.3606,35.3683,31737.0
2019-11-07 11:35:00,45.63,45.66,45.6,45.6,19173.0,35.3683,35.3916,35.3451,35.3451,19173.0
2019-11-07 11:40:00,45.59,45.6,45.56,45.59,9188.0,35.3373,35.3451,35.314,35.3373,9188.0
2019-11-07 11:45:00,45.59,45.65,45.58,45.62,8924.0,35.3373,35.3838,35.3295,35.3606,8924.0
2019-11-07 11:50:00,45.62,45.62,45.48,45.5,9830.0,35.3606,35.3606,35.252,35.2675,9830.0
2019-11-07 11:55:00,45.51,45.62,45.49,45.61,12847.0,35.2753,35.3606,35.2598,35.3528,12847.0
2019-11-07 12:00:00,45.62,45.66,45.53,45.55,10119.0,35.3606,35.3916,35.2908,35.3063,10119.0
2019-11-07 12:05:00,45.53,45.56,45.5,45.56,8617.0,35.2908,35.314,35.2675,35.314,8617.0
2019-11-07 12:10:00,45.57,45.62,45.57,45.62,9497.0,35.3218,35.3606,35.3218,35.3606,9497.0
2019-11-07 12:15:00,45.62,45.62,45.58,45.6,10817.0,35.3606,35.3606,35.3295,35.3451,10817.0
2019-11-07 12:20:00,45.6,45.6,45.57,45.57,17166.0,35.3451,35.3451,35.3218,35.3218,17166.0
2019-11-07 12:25:00,45.58,45.59,45.55,45.59,12448.0,35.3295,35.3373,35.3063,35.3373,12448.0
2019-11-07 12:30:00,45.58,45.61,45.57,45.59,13643.0,35.3295,35.3528,35.3218,35.3373,13643.0
2019-11-07 12:35:00,45.58,45.59,45.5,45.57,11527.0,35.3295,35.3373,35.2675,35.3218,11527.0
2019-11-07 12:40:00,45.57,45.58,45.52,45.53,8497.0,35.3218,35.3295,35.283,35.2908,8497.0
2019-11-07 12:45:00,45.52,45.52,45.43,45.48,13645.0,35.283,35.283,35.2133,35.252,13645.0
2019-11-07 12:50:00,45.48,45.48,45.39,45.4,9201.0,35.252,35.252,35.1823,35.19,9201.0
2019-11-07 12:55:00,45.41,45.45,45.39,45.43,8642.0,35.1978,35.2288,35.1823,35.2133,8642.0
2019-11-07 13:00:00,45.43,45.45,45.38,45.39,19778.0,35.2133,35.2288,35.1745,35.1823,19778.0
2019-11-07 13:05:00,45.38,45.38,45.33,45.36,22310.0,35.1745,35.1745,35.1358,35.159,22310.0
2019-11-07 13:10:00,45.36,45.4,45.35,45.39,10027.0,35.159,35.19,35.1513,35.1823,10027.0
2019-11-07 13:15:00,45.39,45.48,45.39,45.48,7200.0,35.1823,35.252,35.1823,35.252,7200.0
2019-11-07 13:20:00,45.48,45.49,45.41,45.42,14213.0,35.252,35.2598,35.1978,35.2055,14213.0
2019-11-07 13:25:00,45.43,45.44,45.38,45.39,8332.0,35.2133,35.221,35.1745,35.1823,8332.0
2019-11-07 13:30:00,45.4,45.41,45.36,45.38,14664.0,35.19,35.1978,35.159,35.1745,14664.0
2019-11-07 13:35:00,45.38,45.4,45.35,45.4,10404.0,35.1745,35.19,35.1513,35.19,10404.0
2019-11-07 13:40:00,45.41,45.48,45.4,45.48,14263.0,35.1978,35.252,35.19,35.252,14263.0
2019-11-07 13:45:00,45.49,45.49,45.41,45.41,8129.0,35.2598,35.2598,35.1978,35.1978,8129.0
2019-11-07 13:50:00,45.41,45.45,45.39,45.45,8846.0,35.1978,35.2288,35.1823,35.2288,8846.0
2019-11-07 13:55:00,45.45,45.46,45.41,45.44,10066.0,35.2288,35.2365,35.1978,35.221,10066.0
2019-11-07 14:00:00,45.44,45.49,45.44,45.46,6309.0,35.221,35.2598,35.221,35.2365,6309.0
2019-11-07 14:05:00,45.46,45.48,45.45,45.47,15399.0,35.2365,35.252,35.2288,35.2443,15399.0
2019-11-07 14:10:00,45.46,45.51,45.46,45.51,12725.0,35.2365,35.2753,35.2365,35.2753,12725.0
2019-11-07 14:15:00,45.51,45.52,45.49,45.51,9590.0,35.2753,35.283,35.2598,35.2753,9590.0
2019-11-07 14:20:00,45.51,45.51,45.43,45.43,6865.0,35.2753,35.2753,35.2133,35.2133,6865.0
2019-11-07 14:25:00,45.43,45.45,45.41,45.45,22918.0,35.2133,35.2288,35.1978,35.2288,22918.0
2019-11-07 14:30:00,45.45,45.47,45.42,45.46,13868.0,35.2288,35.2443,35.2055,35.2365,13868.0
2019-11-07 14:35:00,45.46,45.48,45.45,45.46,8880.0,35.2365,35.252,35.2288,35.2365,8880.0
2019-11-07 14:40:00,45.46,45.46,45.29,45.37,27357.0,35.2365,35.2365,35.1048,35.1668,27357.0
2019-11-07 14:45:00,45.37,45.41,45.37,45.39,15019.0,35.1668,35.1978,35.1668,35.1823,15019.0
2019-11-07 14:50:00,45.38,45.43,45.36,45.4,9949.0,35.1745,35.2133,35.159,35.19,9949.0
2019-11-07 14:55:00,45.41,45.46,45.41,45.46,11078.0,35.1978,35.2365,35.1978,35.2365,11078.0
2019-11-07 15:00:00,45.47,45.52,45.46,45.52,10065.0,35.2443,35.283,35.2365,35.283,10065.0
2019-11-07 15:05:00,45.51,45.52,45.47,45.48,11974.0,35.2753,35.283,35.2443,35.252,11974.0
2019-11-07 15:10:00,45.48,45.49,45.44,45.44,7275.0,35.252,35.2598,35.221,35.221,7275.0
2019-11-07 15:15:00,45.46,45.46,45.39,45.4,14481.0,35.2365,35.2365,35.1823,35.19,14481.0
2019-11-07 15:20:00,45.4,45.42,45.36,45.4,19072.0,35.19,35.2055,35.159,35.19,19072.0
2019-11-07 15:25:00,45.39,45.4,45.38,45.39,25369.0,35.1823,35.19,35.1745,35.1823,25369.0
2019-11-07 15:30:00,45.39,45.46,45.38,45.46,21280.0,35.1823,35.2365,35.1745,35.2365,21280.0
2019-11-07 15:35:00,45.46,45.46,45.42,45.46,23635.0,35.2365,35.2365,35.2055,35.2365,23635.0
2019-11-07 15:40:00,45.46,45.48,45.36,45.36,24457.0,35.2365,35.252,35.159,35.159,24457.0
2019-11-07 15:45:00,45.37,45.46,45.36,45.46,45227.0,35.1668,35.2365,35.159,35.2365,45227.0
2019-11-07 15:50:00,45.46,45.48,45.39,45.41,79480.0,35.2365,35.252,35.1823,35.1978,79480.0
2019-11-07 15:55:00,45.41,45.47,45.39,45.47,147280.0,35.1978,35.2443,35.1823,35.2443,147280.0
2019-11-08 09:30:00,45.5,45.5,45.36,45.44,30302.0,35.2675,35.2675,35.159,35.221,30302.0
2019-11-08 09:35:00,45.45,45.55,45.3,45.49,15015.0,35.2288,35.3063,35.1125,35.2598,15015.0
2019-11-08 09:40:00,45.5,45.55,45.38,45.52,14200.0,35.2675,35.3063,35.1745,35.283,14200.0
2019-11-08 09:45:00,45.51,45.59,45.48,45.55,19932.0,35.2753,35.3373,35.252,35.3063,19932.0
2019-11-08 09:50:00,45.55,45.65,45.53,45.53,14393.0,35.3063,35.3838,35.2908,35.2908,14393.0
2019-11-08 09:55:00,45.52,45.62,45.44,45.49,12624.0,35.283,35.3606,35.221,35.2598,12624.0
2019-11-08 10:00:00,45.47,45.61,45.42,45.58,24717.0,35.2443,35.3528,35.2055,35.3295,24717.0
2019-11-08 10:05:00,45.57,45.78,45.56,45.74,16597.0,35.3218,35.4846,35.314,35.4536,16597.0
2019-11-08 10:10:00,45.73,45.87,45.7,45.8,19611.0,35.4458,35.5543,35.4226,35.5001,19611.0
2019-11-08 10:15:00,45.82,45.93,45.8,45.93,17905.0,35.5156,35.6008,35.5001,35.6008,17905.0
2019-11-08 10:20:00,45.94,45.96,45.83,45.89,44594.0,35.6086,35.6241,35.5233,35.5698,44594.0
2019-11-08 10:25:00,45.89,45.92,45.86,45.87,11778.0,35.5698,35.5931,35.5466,35.5543,11778.0
2019-11-08 10:30:00,45.89,45.89,45.8,45.87,17354.0,35.5698,35.5698,35.5001,35.5543,17354.0
2019-11-08 10:35:00,45.87,45.97,45.86,45.91,18756.0,35.5543,35.6318,35.5466,35.5853,18756.0
2019-11-08 10:40:00,45.91,46.02,45.91,46.02,27147.0,35.5853,35.6706,35.5853,35.6706,27147.0
2019-11-08 10:45:00,46.02,46.04,45.98,45.99,17117.0,35.6706,35.6861,35.6396,35.6473,17117.0
2019-11-08 10:50:00,45.98,46.0,45.96,45.97,11765.0,35.6396,35.6551,35.6241,35.6318,11765.0
2019-11-08 10:55:00,45.97,45.99,45.91,45.93,16211.0,35.6318,35.6473,35.5853,35.6008,16211.0
2019-11-08 11:00:00,45.94,45.99,45.93,45.95,14660.0,35.6086,35.6473,35.6008,35.6163,14660.0
2019-11-08 11:05:00,45.95,45.98,45.89,45.98,14499.0,35.6163,35.6396,35.5698,35.6396,14499.0
2019-11-08 11:10:00,45.97,45.98,45.91,45.91,13206.0,35.6318,35.6396,35.5853,35.5853,13206.0
2019-11-08 11:15:00,45.9,45.94,45.84,45.84,19256.0,35.5776,35.6086,35.5311,35.5311,19256.0
2019-11-08 11:20:00,45.85,45.88,45.81,45.86,19640.0,35.5388,35.5621,35.5078,35.5466,19640.0
2019-11-08 11:25:00,45.87,45.89,45.84,45.86,6709.0,35.5543,35.5698,35.5311,35.5466,6709.0
2019-11-08 11:30:00,45.85,45.95,45.85,45.95,9709.0,35.5388,35.6163,35.5388,35.6163,9709.0
2019-11-08 11:35:00,45.95,46.0,45.92,45.99,7447.0,35.6163,35.6551,35.5931,35.6473,7447.0
2019-11-08 11:40:00,45.99,46.04,45.96,46.04,25894.0,35.6473,35.6861,35.6241,35.6861,25894.0
2019-11-08 11:45:00,46.04,46.17,46.04,46.13,43085.0,35.6861,35.7869,35.6861,35.7559,43085.0
2019-11-08 11:50:00,46.12,46.25,46.11,46.25,21537.0,35.7481,35.8489,35.7404,35.8489,21537.0
2019-11-08 11:55:00,46.25,46.27,46.18,46.21,28920.0,35.8489,35.8644,35.7946,35.8179,28920.0
2019-11-08 12:00:00,46.22,46.22,46.14,46.2,18667.0,35.8256,35.8256,35.7636,35.8101,18667.0
2019-11-08 12:05:00,46.2,46.22,46.16,46.18,20052.0,35.8101,35.8256,35.7791,35.7946,20052.0
2019-11-08 12:10:00,46.18,46.18,46.09,46.16,26598.0,35.7946,35.7946,35.7249,35.7791,26598.0
2019-11-08 12:15:00,46.16,46.19,46.15,46.18,13095.0,35.7791,35.8024,35.7714,35.7946,13095.0
2019-11-08 12:20:00,46.18,46.18,46.09,46.13,14587.0,35.7946,35.7946,35.7249,35.7559,14587.0
2019-11-08 12:25:00,46.13,46.14,46.11,46.14,8928.0,35.7559,35.7636,35.7404,35.7636,8928.0
2019-11-08 12:30:00,46.15,46.15,46.08,46.1,16220.0,35.7714,35.7714,35.7171,35.7326,16220.0
2019-11-08 12:35:00,46.09,46.12,46.07,46.11,10304.0,35.7249,35.7481,35.7094,35.7404,10304.0
2019-11-08 12:40:00,46.11,46.16,46.1,46.13,10197.0,35.7404,35.7791,35.7326,35.7559,10197.0
2019-11-08 12:45:00,46.14,46.14,46.11,46.14,5703.0,35.7636,35.7636,35.7404,35.7636,5703.0
2019-11-08 12:50:00,46.14,46.17,46.13,46.14,19034.0,35.7636,35.7869,35.7559,35.7636,19034.0
2019-11-08 12:55:00,46.14,46.15,46.12,46.13,4210.0,35.7636,35.7714,35.7481,35.7559,4210.0
2019-11-08 13:00:00,46.14,46.15,46.08,46.09,11367.0,35.7636,35.7714,35.7171,35.7249,11367.0
2019-11-08 13:05:00,46.09,46.13,46.09,46.11,15569.0,35.7249,35.7559,35.7249,35.7404,15569.0
2019-11-08 13:10:00,46.11,46.12,46.07,46.09,12794.0,35.7404,35.7481,35.7094,35.7249,12794.0
2019-11-08 13:15:00,46.09,46.1,46.08,46.1,9668.0,35.7249,35.7326,35.7171,35.7326,9668.0
2019-11-08 13:20:00,46.08,46.12,46.08,46.11,9167.0,35.7171,35.7481,35.7171,35.7404,9167.0
2019-11-08 13:25:00,46.11,46.14,46.1,46.14,11766.0,35.7404,35.7636,35.7326,35.7636,11766.0
2019-11-08 13:30:00,46.13,46.16,46.11,46.14,12172.0,35.7559,35.7791,35.7404,35.7636,12172.0
2019-11-08 13:35:00,46.13,46.14,46.12,46.13,7674.0,35.7559,35.7636,35.7481,35.7559,7674.0
2019-11-08 13:40:00,46.13,46.14,46.09,46.11,15311.0,35.7559,35.7636,35.7249,35.7404,15311.0
2019-11-08 13:45:00,46.11,46.13,46.1,46.12,8897.0,35.7404,35.7559,35.7326,35.7481,8897.0
2019-11-08 13:50:00,46.13,46.13,46.1,46.1,8454.0,35.7559,35.7559,35.7326,35.7326,8454.0
2019-11-08 13:55:00,46.11,46.13,46.11,46.13,10980.0,35.7404,35.7559,35.7404,35.7559,10980.0
2019-11-08 14:00:00,46.13,46.14,46.12,46.14,12493.0,35.7559,35.7636,35.7481,35.7636,12493.0
2019-11-08 14:05:00,46.13,46.16,46.12,46.16,9704.0,35.7559,35.7791,35.7481,35.7791,9704.0
2019-11-08 14:10:00,46.15,46.17,46.14,46.17,9872.0,35.7714,35.7869,35.7636,35.7869,9872.0
2019-11-08 14:15:00,46.16,46.18,46.14,46.16,14832.0,35.7791,35.7946,35.7636,35.7791,14832.0
2019-11-08 14:20:00,46.15,46.18,46.13,46.14,14879.0,35.7714,35.7946,35.7559,35.7636,14879.0
2019-11-08 14:25:00,46.14,46.17,46.12,46.16,10704.0,35.7636,35.7869,35.7481,35.7791,10704.0
2019-11-08 14:30:00,46.15,46.17,46.13,46.16,12652.0,35.7714,35.7869,35.7559,35.7791,12652.0
2019-11-08 14:35:00,46.16,46.18,46.15,46.16,5966.0,35.7791,35.7946,35.7714,35.7791,5966.0
2019-11-08 14:40:00,46.17,46.21,46.16,46.17,9804.0,35.7869,35.8179,35.7791,35.7869,9804.0
2019-11-08 14:45:00,46.18,46.2,46.15,46.16,9041.0,35.7946,35.8101,35.7714,35.7791,9041.0
2019-11-08 14:50:00,46.15,46.16,46.11,46.12,12727.0,35.7714,35.7791,35.7404,35.7481,12727.0
2019-11-08 14:55:00,46.12,46.14,46.09,46.11,25095.0,35.7481,35.7636,35.7249,35.7404,25095.0
2019-11-08 15:00:00,46.12,46.15,46.09,46.11,12650.0,35.7481,35.7714,35.7249,35.7404,12650.0
2019-11-08 15:05:00,46.1,46.12,46.09,46.11,14151.0,35.7326,35.7481,35.7249,35.7404,14151.0
2019-11-08 15:10:00,46.11,46.13,46.09,46.13,21020.0,35.7404,35.7559,35.7249,35.7559,21020.0
2019-11-08 15:15:00,46.13,46.15,46.11,46.15,23825.0,35.7559,35.7714,35.7404,35.7714,23825.0
2019-11-08 15:20:00,46.15,46.22,46.14,46.22,26032.0,35.7714,35.8256,35.7636,35.8256,26032.0
2019-11-08 15:25:00,46.21,46.22,46.17,46.19,24993.0,35.8179,35.8256,35.7869,35.8024,24993.0
2019-11-08 15:30:00,46.19,46.23,46.18,46.19,38166.0,35.8024,35.8334,35.7946,35.8024,38166.0
2019-11-08 15:35:00,46.2,46.23,46.15,46.16,36156.0,35.8101,35.8334,35.7714,35.7791,36156.0
2019-11-08 15:40:00,46.16,46.25,46.15,46.25,68904.0,35.7791,35.8489,35.7714,35.8489,68904.0
2019-11-08 15:45:00,46.25,46.26,46.22,46.25,55711.0,35.8489,35.8566,35.8256,35.8489,55711.0
2019-11-08 15:50:00,46.25,46.33,46.24,46.32,115827.0,35.8489,35.9109,35.8411,35.9031,115827.0
2019-11-08 15:55:00,46.32,46.32,46.2,46.21,206566.0,35.9031,35.9031,35.8101,35.8179,206566.0
2019-11-11 09:30:00,45.95,45.95,45.71,45.8,44053.0,35.6163,35.6163,35.4303,35.5001,44053.0
2019-11-11 09:35:00,45.82,45.92,45.7,45.82,33668.0,35.5156,35.5931,35.4226,35.5156,33668.0
2019-11-11 09:40:00,45.81,45.85,45.69,45.72,36246.0,35.5078,35.5388,35.4148,35.4381,36246.0
2019-11-11 09:45:00,45.72,45.81,45.7,45.81,21292.0,35.4381,35.5078,35.4226,35.5078,21292.0
2019-11-11 09:50:00,45.8,45.83,45.79,45.8,25727.0,35.5001,35.5233,35.4923,35.5001,25727.0
2019-11-11 09:55:00,45.81,45.9,45.8,45.88,21906.0,35.5078,35.5776,35.5001,35.5621,21906.0
2019-11-11 10:00:00,45.86,45.88,45.76,45.82,43840.0,35.5466,35.5621,35.4691,35.5156,43840.0
2019-11-11 10:05:00,45.82,45.92,45.82,45.92,12826.0,35.5156,35.5931,35.5156,35.5931,12826.0
2019-11-11 10:10:00,45.95,46.05,45.94,45.99,17299.0,35.6163,35.6939,35.6086,35.6473,17299.0
2019-11-11 10:15:00,45.98,45.99,45.91,45.91,19950.0,35.6396,35.6473,35.5853,35.5853,19950.0
2019-11-11 10:20:00,45.91,45.96,45.91,45.96,30647.0,35.5853,35.6241,35.5853,35.6241,30647.0
2019-11-11 10:25:00,45.97,46.03,45.96,45.99,9833.0,35.6318,35.6783,35.6241,35.6473,9833.0
2019-11-11 10:30:00,46.0,46.02,45.98,45.98,18775.0,35.6551,35.6706,35.6396,35.6396,18775.0
2019-11-11 10:35:00,45.98,46.01,45.86,45.86,32972.0,35.6396,35.6628,35.5466,35.5466,32972.0
2019-11-11 10:40:00,45.87,45.94,45.85,45.94,27334.0,35.5543,35.6086,35.5388,35.6086,27334.0
2019-11-11 10:45:00,45.94,45.99,45.93,45.98,7361.0,35.6086,35.6473,35.6008,35.6396,7361.0
2019-11-11 10:50:00,45.99,46.03,45.97,46.01,14617.0,35.6473,35.6783,35.6318,35.6628,14617.0
2019-11-11 10:55:00,46.01,46.08,46.01,46.04,6800.0,35.6628,35.7171,35.6628,35.6861,6800.0
2019-11-11 11:00:00,46.04,46.04,45.99,46.0,11338.0,35.6861,35.6861,35.6473,35.6551,11338.0
2019-11-11 11:05:00,46.0,46.05,45.99,46.05,10142.0,35.6551,35.6939,35.6473,35.6939,10142.0
2019-11-11 11:10:00,46.03,46.05,45.95,45.97,7747.0,35.6783,35.6939,35.6163,35.6318,7747.0
2019-11-11 11:15:00,45.98,46.0,45.96,46.0,12863.0,35.6396,35.6551,35.6241,35.6551,12863.0
2019-11-11 11:20:00,46.0,46.01,45.99,46.0,12493.0,35.6551,35.6628,35.6473,35.6551,12493.0
2019-11-11 11:25:00,46.01,46.04,45.98,46.0,12601.0,35.6628,35.6861,35.6396,35.6551,12601.0
2019-11-11 11:30:00,46.0,46.0,45.92,45.93,15940.0,35.6551,35.6551,35.5931,35.6008,15940.0
2019-11-11 11:35:00,45.95,46.04,45.95,46.01,10378.0,35.6163,35.6861,35.6163,35.6628,10378.0
2019-11-11 11:40:00,46.01,46.1,46.0,46.1,5278.0,35.6628,35.7326,35.6551,35.7326,5278.0
2019-11-11 11:45:00,46.09,46.1,46.04,46.04,6306.0,35.7249,35.7326,35.6861,35.6861,6306.0
2019-11-11 11:50:00,46.05,46.06,45.99,46.06,12938.0,35.6939,35.7016,35.6473,35.7016,12938.0
2019-11-11 11:55:00,46.04,46.1,46.03,46.09,7213.0,35.6861,35.7326,35.6783,35.7249,7213.0
2019-11-11 12:00:00,46.09,46.1,46.06,46.07,5993.0,35.7249,35.7326,35.7016,35.7094,5993.0
2019-11-11 12:05:00,46.08,46.08,46.04,46.04,9228.0,35.7171,35.7171,35.6861,35.6861,9228.0
2019-11-11 12:10:00,46.04,46.06,46.03,46.04,7099.0,35.6861,35.7016,35.6783,35.6861,7099.0
2019-11-11 12:15:00,46.05,46.08,46.04,46.05,6975.0,35.6939,35.7171,35.6861,35.6939,6975.0
2019-11-11 12:20:00,46.05,46.06,46.0,46.01,6272.0,35.6939,35.7016,35.6551,35.6628,6272.0
2019-11-11 12:25:00,46.0,46.06,45.99,46.01,11690.0,35.6551,35.7016,35.6473,35.6628,11690.0
2019-11-11 12:30:00,46.01,46.05,46.01,46.04,5639.0,35.6628,35.6939,35.6628,35.6861,5639.0
2019-11-11 12:35:00,46.04,46.05,46.0,46.0,9777.0,35.6861,35.6939,35.6551,35.6551,9777.0
2019-11-11 12:40:00,46.0,46.04,45.99,46.0,22520.0,35.6551,35.6861,35.6473,35.6551,22520.0
2019-11-11 12:45:00,45.99,45.99,45.91,45.93,11502.0,35.6473,35.6473,35.5853,35.6008,11502.0
2019-11-11 12:50:00,45.92,45.98,45.91,45.98,12111.0,35.5931,35.6396,35.5853,35.6396,12111.0
2019-11-11 12:55:00,45.98,45.98,45.83,45.84,25890.0,35.6396,35.6396,35.5233,35.5311,25890.0
2019-11-11 13:00:00,45.84,45.92,45.83,45.92,9996.0,35.5311,35.5931,35.5233,35.5931,9996.0
2019-11-11 13:05:00,45.92,45.94,45.92,45.94,6014.0,35.5931,35.6086,35.5931,35.6086,6014.0
2019-11-11 13:10:00,45.94,46.02,45.94,46.0,22871.0,35.6086,35.6706,35.6086,35.6551,22871.0
2019-11-11 13:15:00,45.99,46.04,45.97,46.04,10053.0,35.6473,35.6861,35.6318,35.6861,10053.0
2019-11-11 13:20:00,46.04,46.05,46.02,46.05,4037.0,35.6861,35.6939,35.6706,35.6939,4037.0
2019-11-11 13:25:00,46.04,46.05,46.03,46.04,5431.0,35.6861,35.6939,35.6783,35.6861,5431.0
2019-11-11 13:30:00,46.04,46.04,45.99,46.02,7456.0,35.6861,35.6861,35.6473,35.6706,7456.0
2019-11-11 13:35:00,46.02,46.04,46.01,46.03,9271.0,35.6706,35.6861,35.6628,35.6783,9271.0
2019-11-11 13:40:00,46.02,46.04,46.0,46.03,4980.0,35.6706,35.6861,35.6551,35.6783,4980.0
2019-11-11 13:45:00,46.02,46.04,46.02,46.03,7723.0,35.6706,35.6861,35.6706,35.6783,7723.0
2019-11-11 13:50:00,46.03,46.03,46.0,46.01,4344.0,35.6783,35.6783,35.6551,35.6628,4344.0
2019-11-11 13:55:00,46.0,46.04,45.99,46.02,15758.0,35.6551,35.6861,35.6473,35.6706,15758.0
2019-11-11 14:00:00,46.01,46.05,46.0,46.05,11916.0,35.6628,35.6939,35.6551,35.6939,11916.0
2019-11-11 14:05:00,46.06,46.08,46.02,46.03,9638.0,35.7016,35.7171,35.6706,35.6783,9638.0
2019-11-11 14:10:00,46.02,46.04,46.01,46.01,6164.0,35.6706,35.6861,35.6628,35.6628,6164.0
2019-11-11 14:15:00,46.01,46.02,46.0,46.01,2261.0,35.6628,35.6706,35.6551,35.6628,2261.0
2019-11-11 14:20:00,46.01,46.02,45.99,45.99,18919.0,35.6628,35.6706,35.6473,35.6473,18919.0
2019-11-11 14:25:00,45.99,45.99,45.98,45.98,8961.0,35.6473,35.6473,35.6396,35.6396,8961.0
2019-11-11 14:30:00,45.98,45.99,45.95,45.95,26435.0,35.6396,35.6473,35.6163,35.6163,26435.0
2019-11-11 14:35:00,45.94,45.99,45.93,45.98,10804.0,35.6086,35.6473,35.6008,35.6396,10804.0
2019-11-11 14:40:00,45.98,45.99,45.97,45.98,6915.0,35.6396,35.6473,35.6318,35.6396,6915.0
2019-11-11 14:45:00,45.99,46.11,45.99,46.09,12542.0,35.6473,35.7404,35.6473,35.7249,12542.0
2019-11-11 14:50:00,46.1,46.11,46.08,46.1,10837.0,35.7326,35.7404,35.7171,35.7326,10837.0
2019-11-11 14:55:00,46.09,46.11,46.08,46.09,5247.0,35.7249,35.7404,35.7171,35.7249,5247.0
2019-11-11 15:00:00,46.1,46.11,46.08,46.09,4535.0,35.7326,35.7404,35.7171,35.7249,4535.0
2019-11-11 15:05:00,46.1,46.11,46.07,46.11,9934.0,35.7326,35.7404,35.7094,35.7404,9934.0
2019-11-11 15:10:00,46.11,46.16,46.1,46.16,15722.0,35.7404,35.7791,35.7326,35.7791,15722.0
2019-11-11 15:15:00,46.15,46.17,46.13,46.15,19441.0,35.7714,35.7869,35.7559,35.7714,19441.0
2019-11-11 15:20:00,46.15,46.15,46.11,46.13,22330.0,35.7714,35.7714,35.7404,35.7559,22330.0
2019-11-11 15:25:00,46.13,46.13,46.08,46.09,25958.0,35.7559,35.7559,35.7171,35.7249,25958.0
2019-11-11 15:30:00,46.1,46.11,46.05,46.07,29245.0,35.7326,35.7404,35.6939,35.7094,29245.0
2019-11-11 15:35:00,46.07,46.07,46.01,46.02,24505.0,35.7094,35.7094,35.6628,35.6706,24505.0
2019-11-11 15:40:00,46.02,46.05,46.01,46.03,33168.0,35.6706,35.6939,35.6628,35.6783,33168.0
2019-11-11 15:45:00,46.03,46.05,45.96,45.96,36568.0,35.6783,35.6939,35.6241,35.6241,36568.0
2019-11-11 15:50:00,45.96,45.97,45.94,45.94,60693.0,35.6241,35.6318,35.6086,35.6086,60693.0
2019-11-11 15:55:00,45.95,45.99,45.94,45.96,136265.0,35.6163,35.6473,35.6086,35.6241,136265.0
2019-11-12 09:30:00,45.75,45.86,45.52,45.82,60732.0,35.4613,35.5466,35.283,35.5156,60732.0
2019-11-12 09:35:00,45.82,45.85,45.65,45.68,13461.0,35.5156,35.5388,35.3838,35.4071,13461.0
2019-11-12 09:40:00,45.68,45.84,45.65,45.8,8400.0,35.4071,35.5311,35.3838,35.5001,8400.0
2019-11-12 09:45:00,45.8,45.98,45.8,45.98,5687.0,35.5001,35.6396,35.5001,35.6396,5687.0
2019-11-12 09:50:00,45.97,46.1,45.96,46.04,17082.0,35.6318,35.7326,35.6241,35.6861,17082.0
2019-11-12 09:55:00,46.05,46.08,46.0,46.01,8618.0,35.6939,35.7171,35.6551,35.6628,8618.0
2019-11-12 10:00:00,46.01,46.05,45.99,46.01,11967.0,35.6628,35.6939,35.6473,35.6628,11967.0
2019-11-12 10:05:00,46.02,46.19,46.0,46.16,61101.0,35.6706,35.8024,35.6551,35.7791,61101.0
2019-11-12 10:10:00,46.16,46.19,46.08,46.12,16795.0,35.7791,35.8024,35.7171,35.7481,16795.0
2019-11-12 10:15:00,46.12,46.25,46.1,46.21,25462.0,35.7481,35.8489,35.7326,35.8179,25462.0
2019-11-12 10:20:00,46.21,46.25,46.19,46.22,8599.0,35.8179,35.8489,35.8024,35.8256,8599.0
2019-11-12 10:25:00,46.25,46.26,46.2,46.23,6185.0,35.8489,35.8566,35.8101,35.8334,6185.0
2019-11-12 10:30:00,46.23,46.29,46.2,46.23,4141.0,35.8334,35.8799,35.8101,35.8334,4141.0
2019-11-12 10:35:00,46.23,46.29,46.23,46.29,8374.0,35.8334,35.8799,35.8334,35.8799,8374.0
2019-11-12 10:40:00,46.29,46.44,46.29,46.42,19177.0,35.8799,35.9961,35.8799,35.9806,19177.0
2019-11-12 10:45:00,46.42,46.45,46.35,46.37,17771.0,35.9806,36.0039,35.9264,35.9419,17771.0
2019-11-12 10:50:00,46.37,46.4,46.34,46.39,6533.0,35.9419,35.9651,35.9186,35.9574,6533.0
2019-11-12 10:55:00,46.38,46.39,46.32,46.33,9292.0,35.9496,35.9574,35.9031,35.9109,9292.0
2019-11-12 11:00:00,46.33,46.33,46.26,46.26,17599.0,35.9109,35.9109,35.8566,35.8566,17599.0
2019-11-12 11:05:00,46.26,46.49,46.25,46.47,69036.0,35.8566,36.0349,35.8489,36.0194,69036.0
2019-11-12 11:10:00,46.46,46.57,46.45,46.45,50061.0,36.0116,36.0969,36.0039,36.0039,50061.0
2019-11-12 11:15:00,46.47,46.47,46.37,46.43,18990.0,36.0194,36.0194,35.9419,35.9884,18990.0
2019-11-12 11:20:00,46.43,46.47,46.39,46.47,14646.0,35.9884,36.0194,35.9574,36.0194,14646.0
2019-11-12 11:25:00,46.45,46.47,46.36,46.39,10866.0,36.0039,36.0194,35.9341,35.9574,10866.0
2019-11-12 11:30:00,46.4,46.41,46.34,46.34,18770.0,35.9651,35.9729,35.9186,35.9186,18770.0
2019-11-12 11:35:00,46.33,46.35,46.31,46.35,10996.0,35.9109,35.9264,35.8954,35.9264,10996.0
2019-11-12 11:40:00,46.33,46.34,46.28,46.3,15863.0,35.9109,35.9186,35.8721,35.8876,15863.0
2019-11-12 11:45:00,46.31,46.31,46.22,46.23,46272.0,35.8954,35.8954,35.8256,35.8334,46272.0
2019-11-12 11:50:00,46.23,46.31,46.23,46.3,12096.0,35.8334,35.8954,35.8334,35.8876,12096.0
2019-11-12 11:55:00,46.3,46.3,46.21,46.22,6912.0,35.8876,35.8876,35.8179,35.8256,6912.0
2019-11-12 12:00:00,46.23,46.23,46.2,46.22,8078.0,35.8334,35.8334,35.8101,35.8256,8078.0
2019-11-12 12:05:00,46.21,46.26,46.21,46.25,8943.0,35.8179,35.8566,35.8179,35.8489,8943.0
2019-11-12 12:10:00,46.25,46.28,46.24,46.25,25766.0,35.8489,35.8721,35.8411,35.8489,25766.0
2019-11-12 12:15:00,46.25,46.25,46.16,46.17,8997.0,35.8489,35.8489,35.7791,35.7869,8997.0
2019-11-12 12:20:00,46.16,46.2,46.16,46.18,2522.0,35.7791,35.8101,35.7791,35.7946,2522.0
2019-11-12 12:25:00,46.18,46.24,46.18,46.24,5533.0,35.7946,35.8411,35.7946,35.8411,5533.0
2019-11-12 12:30:00,46.22,46.22,46.21,46.22,2917.0,35.8256,35.8256,35.8179,35.8256,2917.0
2019-11-12 12:35:00,46.21,46.22,46.16,46.16,9485.0,35.8179,35.8256,35.7791,35.7791,9485.0
2019-11-12 12:40:00,46.16,46.17,46.1,46.11,6121.0,35.7791,35.7869,35.7326,35.7404,6121.0
2019-11-12 12:45:00,46.12,46.17,46.11,46.15,7864.0,35.7481,35.7869,35.7404,35.7714,7864.0
2019-11-12 12:50:00,46.17,46.17,46.11,46.15,9426.0,35.7869,35.7869,35.7404,35.7714,9426.0
2019-11-12 12:55:00,46.13,46.27,46.12,46.26,18164.0,35.7559,35.8644,35.7481,35.8566,18164.0
2019-11-12 13:00:00,46.26,46.31,46.23,46.23,43227.0,35.8566,35.8954,35.8334,35.8334,43227.0
2019-11-12 13:05:00,46.22,46.25,46.21,46.25,8878.0,35.8256,35.8489,35.8179,35.8489,8878.0
2019-11-12 13:10:00,46.25,46.27,46.21,46.21,37568.0,35.8489,35.8644,35.8179,35.8179,37568.0
2019-11-12 13:15:00,46.2,46.21,46.19,46.2,3706.0,35.8101,35.8179,35.8024,35.8101,3706.0
2019-11-12 13:20:00,46.2,46.22,46.15,46.17,16165.0,35.8101,35.8256,35.7714,35.7869,16165.0
2019-11-12 13:25:00,46.18,46.18,46.13,46.13,6450.0,35.7946,35.7946,35.7559,35.7559,6450.0
2019-11-12 13:30:00,46.14,46.15,46.14,46.15,1791.0,35.7636,35.7714,35.7636,35.7714,1791.0
2019-11-12 13:35:00,46.15,46.16,46.13,46.15,10104.0,35.7714,35.7791,35.7559,35.7714,10104.0
2019-11-12 13:40:00,46.15,46.23,46.13,46.18,59109.0,35.7714,35.8334,35.7559,35.7946,59109.0
2019-11-12 13:45:00,46.19,46.19,46.12,46.14,10650.0,35.8024,35.8024,35.7481,35.7636,10650.0
2019-11-12 13:50:00,46.14,46.16,46.13,46.13,12810.0,35.7636,35.7791,35.7559,35.7559,12810.0
2019-11-12 13:55:00,46.14,46.16,46.13,46.15,10644.0,35.7636,35.7791,35.7559,35.7714,10644.0
2019-11-12 14:00:00,46.15,46.15,46.07,46.1,12702.0,35.7714,35.7714,35.7094,35.7326,12702.0
2019-11-12 14:05:00,46.1,46.1,46.08,46.08,7861.0,35.7326,35.7326,35.7171,35.7171,7861.0
2019-11-12 14:10:00,46.08,46.09,45.99,45.99,42749.0,35.7171,35.7249,35.6473,35.6473,42749.0
2019-11-12 14:15:00,45.97,46.0,45.92,45.93,9887.0,35.6318,35.6551,35.5931,35.6008,9887.0
2019-11-12 14:20:00,45.92,45.96,45.91,45.95,5360.0,35.5931,35.6241,35.5853,35.6163,5360.0
2019-11-12 14:25:00,45.96,45.99,45.94,45.99,27686.0,35.6241,35.6473,35.6086,35.6473,27686.0
2019-11-12 14:30:00,45.98,46.03,45.98,46.01,17159.0,35.6396,35.6783,35.6396,35.6628,17159.0
2019-11-12 14:35:00,46.0,46.02,45.95,45.96,56185.0,35.6551,35.6706,35.6163,35.6241,56185.0
2019-11-12 14:40:00,45.96,45.97,45.95,45.96,9684.0,35.6241,35.6318,35.6163,35.6241,9684.0
2019-11-12 14:45:00,45.95,45.96,45.88,45.89,8104.0,35.6163,35.6241,35.5621,35.5698,8104.0
2019-11-12 14:50:00,45.88,45.89,45.85,45.86,22531.0,35.5621,35.5698,35.5388,35.5466,22531.0
2019-11-12 14:55:00,45.85,45.85,45.83,45.84,5628.0,35.5388,35.5388,35.5233,35.5311,5628.0
2019-11-12 15:00:00,45.85,45.88,45.85,45.88,9378.0,35.5388,35.5621,35.5388,35.5621,9378.0
2019-11-12 15:05:00,45.88,45.88,45.84,45.86,13994.0,35.5621,35.5621,35.5311,35.5466,13994.0
2019-11-12 15:10:00,45.85,45.86,45.81,45.82,11718.0,35.5388,35.5466,35.5078,35.5156,11718.0
2019-11-12 15:15:00,45.81,45.84,45.79,45.82,15909.0,35.5078,35.5311,35.4923,35.5156,15909.0
2019-11-12 15:20:00,45.82,45.85,45.79,45.84,25607.0,35.5156,35.5388,35.4923,35.5311,25607.0
2019-11-12 15:25:00,45.84,45.9,45.84,45.88,26403.0,35.5311,35.5776,35.5311,35.5621,26403.0
2019-11-12 15:30:00,45.89,45.96,45.88,45.96,39395.0,35.5698,35.6241,35.5621,35.6241,39395.0
2019-11-12 15:35:00,45.96,46.0,45.96,46.0,26725.0,35.6241,35.6551,35.6241,35.6551,26725.0
2019-11-12 15:40:00,46.0,46.06,45.99,46.06,49044.0,35.6551,35.7016,35.6473,35.7016,49044.0
2019-11-12 15:45:00,46.06,46.21,46.05,46.2,115536.0,35.7016,35.8179,35.6939,35.8101,115536.0
2019-11-12 15:50:00,46.2,46.37,46.19,46.3,170164.0,35.8101,35.9419,35.8024,35.8876,170164.0
2019-11-12 15:55:00,46.29,46.3,46.19,46.22,197030.0,35.8799,35.8876,35.8024,35.8256,197030.0
2019-11-13 09:30:00,45.98,46.0,45.68,45.91,49556.0,35.6396,35.6551,35.4071,35.5853,49556.0
2019-11-13 09:35:00,45.9,45.95,45.8,45.87,6354.0,35.5776,35.6163,35.5001,35.5543,6354.0
2019-11-13 09:40:00,45.85,45.87,45.69,45.75,26853.0,35.5388,35.5543,35.4148,35.4613,26853.0
2019-11-13 09:45:00,45.73,45.78,45.7,45.72,13839.0,35.4458,35.4846,35.4226,35.4381,13839.0
2019-11-13 09:50:00,45.68,45.85,45.68,45.81,31708.0,35.4071,35.5388,35.4071,35.5078,31708.0
2019-11-13 09:55:00,45.79,45.88,45.77,45.88,25330.0,35.4923,35.5621,35.4768,35.5621,25330.0
2019-11-13 10:00:00,45.87,45.88,45.78,45.78,16203.0,35.5543,35.5621,35.4846,35.4846,16203.0
2019-11-13 10:05:00,45.78,45.79,45.73,45.78,10007.0,35.4846,35.4923,35.4458,35.4846,10007.0
2019-11-13 10:10:00,45.79,45.83,45.75,45.81,15524.0,35.4923,35.5233,35.4613,35.5078,15524.0
2019-11-13 10:15:00,45.81,45.81,45.74,45.75,10152.0,35.5078,35.5078,35.4536,35.4613,10152.0
2019-11-13 10:20:00,45.76,45.78,45.72,45.72,7373.0,35.4691,35.4846,35.4381,35.4381,7373.0
2019-11-13 10:25:00,45.73,45.76,45.71,45.74,14776.0,35.4458,35.4691,35.4303,35.4536,14776.0
2019-11-13 10:30:00,45.73,45.74,45.63,45.64,36048.0,35.4458,35.4536,35.3683,35.3761,36048.0
2019-11-13 10:35:00,45.63,45.75,45.6,45.75,12426.0,35.3683,35.4613,35.3451,35.4613,12426.0
2019-11-13 10:40:00,45.76,45.81,45.74,45.8,8613.0,35.4691,35.5078,35.4536,35.5001,8613.0
2019-11-13 10:45:00,45.79,45.89,45.79,45.89,13933.0,35.4923,35.5698,35.4923,35.5698,13933.0
2019-11-13 10:50:00,45.9,45.91,45.83,45.83,8302.0,35.5776,35.5853,35.5233,35.5233,8302.0
2019-11-13 10:55:00,45.82,45.87,45.82,45.86,8816.0,35.5156,35.5543,35.5156,35.5466,8816.0
2019-11-13 11:00:00,45.87,45.91,45.84,45.88,16354.0,35.5543,35.5853,35.5311,35.5621,16354.0
2019-11-13 11:05:00,45.89,45.91,45.87,45.88,7089.0,35.5698,35.5853,35.5543,35.5621,7089.0
2019-11-13 11:10:00,45.89,45.91,45.84,45.91,13022.0,35.5698,35.5853,35.5311,35.5853,13022.0
2019-11-13 11:15:00,45.91,46.0,45.91,45.98,12734.0,35.5853,35.6551,35.5853,35.6396,12734.0
2019-11-13 11:20:00,45.98,46.06,45.98,46.04,18279.0,35.6396,35.7016,35.6396,35.6861,18279.0
2019-11-13 11:25:00,46.04,46.08,46.01,46.05,16906.0,35.6861,35.7171,35.6628,35.6939,16906.0
2019-11-13 11:30:00,46.07,46.12,46.06,46.12,19618.0,35.7094,35.7481,35.7016,35.7481,19618.0
2019-11-13 11:35:00,46.13,46.14,46.07,46.09,10765.0,35.7559,35.7636,35.7094,35.7249,10765.0
2019-11-13 11:40:00,46.09,46.19,46.08,46.16,14159.0,35.7249,35.8024,35.7171,35.7791,14159.0
2019-11-13 11:45:00,46.17,46.24,46.13,46.24,24941.0,35.7869,35.8411,35.7559,35.8411,24941.0
2019-11-13 11:50:00,46.23,46.24,46.17,46.17,10559.0,35.8334,35.8411,35.7869,35.7869,10559.0
2019-11-13 11:55:00,46.18,46.2,46.11,46.11,13348.0,35.7946,35.8101,35.7404,35.7404,13348.0
2019-11-13 12:00:00,46.09,46.14,46.09,46.11,8403.0,35.7249,35.7636,35.7249,35.7404,8403.0
2019-11-13 12:05:00,46.12,46.15,46.07,46.14,14047.0,35.7481,35.7714,35.7094,35.7636,14047.0
2019-11-13 12:10:00,46.14,46.14,46.11,46.14,8474.0,35.7636,35.7636,35.7404,35.7636,8474.0
2019-11-13 12:15:00,46.15,46.17,46.12,46.17,17916.0,35.7714,35.7869,35.7481,35.7869,17916.0
2019-11-13 12:20:00,46.16,46.18,46.14,46.18,12773.0,35.7791,35.7946,35.7636,35.7946,12773.0
2019-11-13 12:25:00,46.18,46.19,46.08,46.09,11005.0,35.7946,35.8024,35.7171,35.7249,11005.0
2019-11-13 12:30:00,46.1,46.14,46.08,46.11,19563.0,35.7326,35.7636,35.7171,35.7404,19563.0
2019-11-13 12:35:00,46.1,46.14,46.1,46.12,7309.0,35.7326,35.7636,35.7326,35.7481,7309.0
2019-11-13 12:40:00,46.12,46.13,46.08,46.09,10437.0,35.7481,35.7559,35.7171,35.7249,10437.0
2019-11-13 12:45:00,46.09,46.13,46.07,46.13,7260.0,35.7249,35.7559,35.7094,35.7559,7260.0
2019-11-13 12:50:00,46.1,46.11,46.08,46.1,4267.0,35.7326,35.7404,35.7171,35.7326,4267.0
2019-11-13 12:55:00,46.11,46.11,46.02,46.07,20374.0,35.7404,35.7404,35.6706,35.7094,20374.0
2019-11-13 13:00:00,46.06,46.08,46.05,46.06,5099.0,35.7016,35.7171,35.6939,35.7016,5099.0
2019-11-13 13:05:00,46.07,46.07,46.04,46.04,7764.0,35.7094,35.7094,35.6861,35.6861,7764.0
2019-11-13 13:10:00,46.03,46.03,45.96,45.98,10897.0,35.6783,35.6783,35.6241,35.6396,10897.0
2019-11-13 13:15:00,45.98,46.02,45.98,46.01,78795.0,35.6396,35.6706,35.6396,35.6628,78795.0
2019-11-13 13:20:00,46.0,46.02,45.91,45.91,11754.0,35.6551,35.6706,35.5853,35.5853,11754.0
2019-11-13 13:25:00,45.9,45.9,45.87,45.87,7028.0,35.5776,35.5776,35.5543,35.5543,7028.0
2019-11-13 13:30:00,45.85,45.87,45.8,45.81,32305.0,35.5388,35.5543,35.5001,35.5078,32305.0
2019-11-13 13:35:00,45.81,45.82,45.77,45.77,7471.0,35.5078,35.5156,35.4768,35.4768,7471.0
2019-11-13 13:40:00,45.77,45.78,45.74,45.77,12803.0,35.4768,35.4846,35.4536,35.4768,12803.0
2019-11-13 13:45:00,45.77,45.87,45.75,45.85,46314.0,35.4768,35.5543,35.4613,35.5388,46314.0
2019-11-13 13:50:00,45.85,45.93,45.84,45.91,10187.0,35.5388,35.6008,35.5311,35.5853,10187.0
2019-11-13 13:55:00,45.9,45.91,45.69,45.71,27689.0,35.5776,35.5853,35.4148,35.4303,27689.0
2019-11-13 14:00:00,45.7,45.71,45.58,45.65,34142.0,35.4226,35.4303,35.3295,35.3838,34142.0
2019-11-13 14:05:00,45.68,45.72,45.65,45.7,6229.0,35.4071,35.4381,35.3838,35.4226,6229.0
2019-11-13 14:10:00,45.68,45.68,45.64,45.64,11081.0,35.4071,35.4071,35.3761,35.3761,11081.0
2019-11-13 14:15:00,45.67,45.73,45.65,45.7,14244.0,35.3993,35.4458,35.3838,35.4226,14244.0
2019-11-13 14:20:00,45.69,45.74,45.68,45.73,10252.0,35.4148,35.4536,35.4071,35.4458,10252.0
2019-11-13 14:25:00,45.73,45.73,45.63,45.64,9836.0,35.4458,35.4458,35.3683,35.3761,9836.0
2019-11-13 14:30:00,45.64,45.67,45.61,45.66,13576.0,35.3761,35.3993,35.3528,35.3916,13576.0
2019-11-13 14:35:00,45.66,45.7,45.66,45.69,11385.0,35.3916,35.4226,35.3916,35.4148,11385.0
2019-11-13 14:40:00,45.69,45.77,45.69,45.76,17458.0,35.4148,35.4768,35.4148,35.4691,17458.0
2019-11-13 14:45:00,45.76,45.76,45.68,45.7,22376.0,35.4691,35.4691,35.4071,35.4226,22376.0
2019-11-13 14:50:00,45.7,45.77,45.7,45.77,81926.0,35.4226,35.4768,35.4226,35.4768,81926.0
2019-11-13 14:55:00,45.77,45.77,45.69,45.7,16415.0,35.4768,35.4768,35.4148,35.4226,16415.0
2019-11-13 15:00:00,45.7,45.73,45.67,45.69,15454.0,35.4226,35.4458,35.3993,35.4148,15454.0
2019-11-13 15:05:00,45.69,45.7,45.64,45.68,15729.0,35.4148,35.4226,35.3761,35.4071,15729.0
2019-11-13 15:10:00,45.68,45.71,45.67,45.71,15544.0,35.4071,35.4303,35.3993,35.4303,15544.0
2019-11-13 15:15:00,45.7,45.71,45.67,45.7,15750.0,35.4226,35.4303,35.3993,35.4226,15750.0
2019-11-13 15:20:00,45.7,45.71,45.67,45.69,11591.0,35.4226,35.4303,35.3993,35.4148,11591.0
2019-11-13 15:25:00,45.69,45.7,45.68,45.7,9446.0,35.4148,35.4226,35.4071,35.4226,9446.0
2019-11-13 15:30:00,45.7,45.71,45.67,45.7,20242.0,35.4226,35.4303,35.3993,35.4226,20242.0
2019-11-13 15:35:00,45.69,45.73,45.68,45.73,31150.0,35.4148,35.4458,35.4071,35.4458,31150.0
2019-11-13 15:40:00,45.73,45.79,45.73,45.78,40363.0,35.4458,35.4923,35.4458,35.4846,40363.0
2019-11-13 15:45:00,45.78,45.87,45.77,45.84,71983.0,35.4846,35.5543,35.4768,35.5311,71983.0
2019-11-13 15:50:00,45.84,45.85,45.76,45.85,63101.0,35.5311,35.5388,35.4691,35.5388,63101.0
2019-11-13 15:55:00,45.85,45.93,45.82,45.83,243487.0,35.5388,35.6008,35.5156,35.5233,243487.0
2019-11-14 09:30:00,45.14,45.37,45.12,45.3,33858.0,35.3825,35.5628,35.3668,35.5079,33858.0
2019-11-14 09:35:00,45.32,45.45,45.28,45.3,39141.0,35.5236,35.6255,35.4923,35.5079,39141.0
2019-11-14 09:40:00,45.32,45.34,45.07,45.14,22007.0,35.5236,35.5393,35.3276,35.3825,22007.0
2019-11-14 09:45:00,45.13,45.35,45.13,45.32,11291.0,35.3747,35.5471,35.3747,35.5236,11291.0
2019-11-14 09:50:00,45.33,45.37,45.31,45.34,14336.0,35.5314,35.5628,35.5158,35.5393,14336.0
2019-11-14 09:55:00,45.36,45.44,45.33,45.44,20699.0,35.555,35.6177,35.5314,35.6177,20699.0
2019-11-14 10:00:00,45.42,45.49,45.37,45.46,19339.0,35.602,35.6569,35.5628,35.6333,19339.0
2019-11-14 10:05:00,45.46,45.6,45.44,45.55,35010.0,35.6333,35.7431,35.6177,35.7039,35010.0
2019-11-14 10:10:00,45.56,45.58,45.52,45.54,5705.0,35.7117,35.7274,35.6804,35.6961,5705.0
2019-11-14 10:15:00,45.54,45.55,45.52,45.55,6197.0,35.6961,35.7039,35.6804,35.7039,6197.0
2019-11-14 10:20:00,45.55,45.56,45.44,45.44,14251.0,35.7039,35.7117,35.6177,35.6177,14251.0
2019-11-14 10:25:00,45.45,45.52,45.45,45.51,8683.0,35.6255,35.6804,35.6255,35.6725,8683.0
2019-11-14 10:30:00,45.5,45.52,45.44,45.45,13437.0,35.6647,35.6804,35.6177,35.6255,13437.0
2019-11-14 10:35:00,45.47,45.51,45.44,45.46,11215.0,35.6412,35.6725,35.6177,35.6333,11215.0
2019-11-14 10:40:00,45.47,45.57,45.46,45.53,7202.0,35.6412,35.7196,35.6333,35.6882,7202.0
2019-11-14 10:45:00,45.53,45.54,45.43,45.44,13818.0,35.6882,35.6961,35.6098,35.6177,13818.0
2019-11-14 10:50:00,45.43,45.49,45.39,45.49,19140.0,35.6098,35.6569,35.5785,35.6569,19140.0
2019-11-14 10:55:00,45.5,45.51,45.33,45.33,19110.0,35.6647,35.6725,35.5314,35.5314,19110.0
2019-11-14 11:00:00,45.32,45.37,45.3,45.34,21381.0,35.5236,35.5628,35.5079,35.5393,21381.0
2019-11-14 11:05:00,45.34,45.46,45.34,45.45,28863.0,35.5393,35.6333,35.5393,35.6255,28863.0
2019-11-14 11:10:00,45.46,45.5,45.42,45.48,8688.0,35.6333,35.6647,35.602,35.649,8688.0
2019-11-14 11:15:00,45.47,45.53,45.46,45.52,18516.0,35.6412,35.6882,35.6333,35.6804,18516.0
2019-11-14 11:20:00,45.52,45.59,45.51,45.52,12952.0,35.6804,35.7352,35.6725,35.6804,12952.0
2019-11-14 11:25:00,45.51,45.52,45.48,45.5,3852.0,35.6725,35.6804,35.649,35.6647,3852.0
2019-11-14 11:30:00,45.5,45.51,45.44,45.44,10853.0,35.6647,35.6725,35.6177,35.6177,10853.0
2019-11-14 11:35:00,45.43,45.44,45.39,45.43,10145.0,35.6098,35.6177,35.5785,35.6098,10145.0
2019-11-14 11:40:00,45.42,45.43,45.33,45.33,10082.0,35.602,35.6098,35.5314,35.5314,10082.0
2019-11-14 11:45:00,45.31,45.35,45.26,45.3,19505.0,35.5158,35.5471,35.4766,35.5079,19505.0
2019-11-14 11:50:00,45.29,45.33,45.29,45.29,4250.0,35.5001,35.5314,35.5001,35.5001,4250.0
2019-11-14 11:55:00,45.29,45.37,45.28,45.37,8731.0,35.5001,35.5628,35.4923,35.5628,8731.0
2019-11-14 12:00:00,45.38,45.41,45.34,45.35,15345.0,35.5706,35.5942,35.5393,35.5471,15345.0
2019-11-14 12:05:00,45.37,45.37,45.31,45.33,9203.0,35.5628,35.5628,35.5158,35.5314,9203.0
2019-11-14 12:10:00,45.32,45.36,45.32,45.35,4667.0,35.5236,35.555,35.5236,35.5471,4667.0
2019-11-14 12:15:00,45.35,45.36,45.33,45.34,5557.0,35.5471,35.555,35.5314,35.5393,5557.0
2019-11-14 12:20:00,45.34,45.34,45.31,45.33,9549.0,35.5393,35.5393,35.5158,35.5314,9549.0
2019-11-14 12:25:00,45.33,45.37,45.32,45.36,4039.0,35.5314,35.5628,35.5236,35.555,4039.0
2019-11-14 12:30:00,45.35,45.42,45.35,45.42,4864.0,35.5471,35.602,35.5471,35.602,4864.0
2019-11-14 12:35:00,45.45,45.49,45.44,45.47,5018.0,35.6255,35.6569,35.6177,35.6412,5018.0
2019-11-14 12:40:00,45.47,45.52,45.44,45.45,10330.0,35.6412,35.6804,35.6177,35.6255,10330.0
2019-11-14 12:45:00,45.44,45.45,45.33,45.42,32808.0,35.6177,35.6255,35.5314,35.602,32808.0
2019-11-14 12:50:00,45.43,45.44,45.41,45.44,7725.0,35.6098,35.6177,35.5942,35.6177,7725.0
2019-11-14 12:55:00,45.43,45.48,45.43,45.48,3818.0,35.6098,35.649,35.6098,35.649,3818.0
2019-11-14 13:00:00,45.47,45.52,45.47,45.51,4723.0,35.6412,35.6804,35.6412,35.6725,4723.0
2019-11-14 13:05:00,45.51,45.53,45.51,45.51,6475.0,35.6725,35.6882,35.6725,35.6725,6475.0
2019-11-14 13:10:00,45.51,45.52,45.44,45.44,5862.0,35.6725,35.6804,35.6177,35.6177,5862.0
2019-11-14 13:15:00,45.44,45.45,45.4,45.42,3156.0,35.6177,35.6255,35.5863,35.602,3156.0
2019-11-14 13:20:00,45.4,45.45,45.4,45.45,6146.0,35.5863,35.6255,35.5863,35.6255,6146.0
2019-11-14 13:25:00,45.46,45.47,45.45,45.47,3569.0,35.6333,35.6412,35.6255,35.6412,3569.0
2019-11-14 13:30:00,45.45,45.48,45.45,45.48,2471.0,35.6255,35.649,35.6255,35.649,2471.0
2019-11-14 13:35:00,45.48,45.52,45.46,45.5,9486.0,35.649,35.6804,35.6333,35.6647,9486.0
2019-11-14 13:40:00,45.5,45.5,45.44,45.46,9369.0,35.6647,35.6647,35.6177,35.6333,9369.0
2019-11-14 13:45:00,45.48,45.53,45.48,45.52,4286.0,35.649,35.6882,35.649,35.6804,4286.0
2019-11-14 13:50:00,45.53,45.54,45.49,45.5,8550.0,35.6882,35.6961,35.6569,35.6647,8550.0
2019-11-14 13:55:00,45.48,45.49,45.37,45.44,13472.0,35.649,35.6569,35.5628,35.6177,13472.0
2019-11-14 14:00:00,45.41,45.47,45.39,45.43,6155.0,35.5942,35.6412,35.5785,35.6098,6155.0
2019-11-14 14:05:00,45.44,45.49,45.44,45.46,15194.0,35.6177,35.6569,35.6177,35.6333,15194.0
2019-11-14 14:10:00,45.45,45.52,45.45,45.51,9298.0,35.6255,35.6804,35.6255,35.6725,9298.0
2019-11-14 14:15:00,45.5,45.53,45.49,45.49,10183.0,35.6647,35.6882,35.6569,35.6569,10183.0
2019-11-14 14:20:00,45.49,45.5,45.47,45.5,2968.0,35.6569,35.6647,35.6412,35.6647,2968.0
2019-11-14 14:25:00,45.48,45.52,45.47,45.51,8727.0,35.649,35.6804,35.6412,35.6725,8727.0
2019-11-14 14:30:00,45.5,45.54,45.49,45.54,9012.0,35.6647,35.6961,35.6569,35.6961,9012.0
2019-11-14 14:35:00,45.54,45.54,45.51,45.53,6309.0,35.6961,35.6961,35.6725,35.6882,6309.0
2019-11-14 14:40:00,45.54,45.55,45.51,45.53,13393.0,35.6961,35.7039,35.6725,35.6882,13393.0
2019-11-14 14:45:00,45.52,45.57,45.52,45.57,8858.0,35.6804,35.7196,35.6804,35.7196,8858.0
2019-11-14 14:50:00,45.57,45.57,45.53,45.55,8731.0,35.7196,35.7196,35.6882,35.7039,8731.0
2019-11-14 14:55:00,45.54,45.55,45.52,45.53,7691.0,35.6961,35.7039,35.6804,35.6882,7691.0
2019-11-14 15:00:00,45.54,45.54,45.53,45.53,8497.0,35.6961,35.6961,35.6882,35.6882,8497.0
2019-11-14 15:05:00,45.53,45.54,45.51,45.52,37003.0,35.6882,35.6961,35.6725,35.6804,37003.0
2019-11-14 15:10:00,45.52,45.55,45.51,45.54,28667.0,35.6804,35.7039,35.6725,35.6961,28667.0
2019-11-14 15:15:00,45.54,45.58,45.54,45.57,21743.0,35.6961,35.7274,35.6961,35.7196,21743.0
2019-11-14 15:20:00,45.56,45.56,45.53,45.55,12373.0,35.7117,35.7117,35.6882,35.7039,12373.0
2019-11-14 15:25:00,45.55,45.55,45.5,45.51,21266.0,35.7039,35.7039,35.6647,35.6725,21266.0
2019-11-14 15:30:00,45.51,45.51,45.45,45.47,31587.0,35.6725,35.6725,35.6255,35.6412,31587.0
2019-11-14 15:35:00,45.48,45.49,45.45,45.48,20218.0,35.649,35.6569,35.6255,35.649,20218.0
2019-11-14 15:40:00,45.48,45.5,45.46,45.5,30295.0,35.649,35.6647,35.6333,35.6647,30295.0
2019-11-14 15:45:00,45.5,45.5,45.48,45.5,26466.0,35.6647,35.6647,35.649,35.6647,26466.0
2019-11-14 15:50:00,45.5,45.53,45.48,45.48,49923.0,35.6647,35.6882,35.649,35.649,49923.0
2019-11-14 15:55:00,45.48,45.52,45.46,45.51,99845.0,35.649,35.6804,35.6333,35.6725,99845.0
2019-11-15 09:30:00,45.6,45.63,45.44,45.56,80334.0,35.7431,35.7666,35.6177,35.7117,80334.0
2019-11-15 09:35:00,45.57,45.79,45.53,45.79,17938.0,35.7196,35.892,35.6882,35.892,17938.0
2019-11-15 09:40:00,45.75,45.77,45.62,45.67,21640.0,35.8607,35.8763,35.7588,35.798,21640.0
2019-11-15 09:45:00,45.68,45.68,45.45,45.49,14574.0,35.8058,35.8058,35.6255,35.6569,14574.0
2019-11-15 09:50:00,45.48,45.5,45.35,45.41,30153.0,35.649,35.6647,35.5471,35.5942,30153.0
2019-11-15 09:55:00,45.41,45.44,45.38,45.42,28889.0,35.5942,35.6177,35.5706,35.602,28889.0
2019-11-15 10:00:00,45.42,45.44,45.36,45.37,15614.0,35.602,35.6177,35.555,35.5628,15614.0
2019-11-15 10:05:00,45.38,45.48,45.38,45.47,9302.0,35.5706,35.649,35.5706,35.6412,9302.0
2019-11-15 10:10:00,45.46,45.49,45.42,45.49,13383.0,35.6333,35.6569,35.602,35.6569,13383.0
2019-11-15 10:15:00,45.51,45.52,45.46,45.46,9009.0,35.6725,35.6804,35.6333,35.6333,9009.0
2019-11-15 10:20:00,45.46,45.57,45.46,45.52,8356.0,35.6333,35.7196,35.6333,35.6804,8356.0
2019-11-15 10:25:00,45.52,45.53,45.45,45.49,17044.0,35.6804,35.6882,35.6255,35.6569,17044.0
2019-11-15 10:30:00,45.48,45.51,45.48,45.5,12179.0,35.649,35.6725,35.649,35.6647,12179.0
2019-11-15 10:35:00,45.5,45.51,45.44,45.47,8572.0,35.6647,35.6725,35.6177,35.6412,8572.0
2019-11-15 10:40:00,45.47,45.58,45.46,45.57,17978.0,35.6412,35.7274,35.6333,35.7196,17978.0
2019-11-15 10:45:00,45.57,45.58,45.53,45.55,16344.0,35.7196,35.7274,35.6882,35.7039,16344.0
2019-11-15 10:50:00,45.56,45.58,45.46,45.47,19575.0,35.7117,35.7274,35.6333,35.6412,19575.0
2019-11-15 10:55:00,45.48,45.69,45.45,45.57,148659.0,35.649,35.8136,35.6255,35.7196,148659.0
2019-11-15 11:00:00,45.56,45.65,45.56,45.6,15215.0,35.7117,35.7823,35.7117,35.7431,15215.0
2019-11-15 11:05:00,45.59,45.65,45.55,45.57,21217.0,35.7352,35.7823,35.7039,35.7196,21217.0
2019-11-15 11:10:00,45.57,45.59,45.5,45.5,10117.0,35.7196,35.7352,35.6647,35.6647,10117.0
2019-11-15 11:15:00,45.5,45.57,45.48,45.57,8877.0,35.6647,35.7196,35.649,35.7196,8877.0
2019-11-15 11:20:00,45.56,45.6,45.56,45.57,8081.0,35.7117,35.7431,35.7117,35.7196,8081.0
2019-11-15 11:25:00,45.57,45.6,45.54,45.58,8758.0,35.7196,35.7431,35.6961,35.7274,8758.0
2019-11-15 11:30:00,45.6,45.71,45.6,45.69,7046.0,35.7431,35.8293,35.7431,35.8136,7046.0
2019-11-15 11:35:00,45.7,45.72,45.66,45.7,31382.0,35.8215,35.8371,35.7901,35.8215,31382.0
2019-11-15 11:40:00,45.71,45.73,45.69,45.71,14620.0,35.8293,35.845,35.8136,35.8293,14620.0
2019-11-15 11:45:00,45.7,45.71,45.67,45.7,12444.0,35.8215,35.8293,35.798,35.8215,12444.0
2019-11-15 11:50:00,45.69,45.71,45.68,45.7,15055.0,35.8136,35.8293,35.8058,35.8215,15055.0
2019-11-15 11:55:00,45.7,45.71,45.62,45.64,13289.0,35.8215,35.8293,35.7588,35.7744,13289.0
2019-11-15 12:00:00,45.65,45.68,45.63,45.67,7735.0,35.7823,35.8058,35.7666,35.798,7735.0
2019-11-15 12:05:00,45.68,45.7,45.66,45.69,15968.0,35.8058,35.8215,35.7901,35.8136,15968.0
2019-11-15 12:10:00,45.69,45.7,45.67,45.68,18543.0,35.8136,35.8215,35.798,35.8058,18543.0
2019-11-15 12:15:00,45.68,45.71,45.68,45.71,15576.0,35.8058,35.8293,35.8058,35.8293,15576.0
2019-11-15 12:20:00,45.71,45.74,45.71,45.72,9398.0,35.8293,35.8528,35.8293,35.8371,9398.0
2019-11-15 12:25:00,45.72,45.76,45.72,45.75,12231.0,35.8371,35.8685,35.8371,35.8607,12231.0
2019-11-15 12:30:00,45.75,45.8,45.74,45.79,13328.0,35.8607,35.8998,35.8528,35.892,13328.0
2019-11-15 12:35:00,45.79,45.79,45.76,45.77,8684.0,35.892,35.892,35.8685,35.8763,8684.0
2019-11-15 12:40:00,45.77,45.78,45.73,45.73,10426.0,35.8763,35.8842,35.845,35.845,10426.0
2019-11-15 12:45:00,45.74,45.74,45.68,45.69,10335.0,35.8528,35.8528,35.8058,35.8136,10335.0
2019-11-15 12:50:00,45.7,45.72,45.69,45.7,7021.0,35.8215,35.8371,35.8136,35.8215,7021.0
2019-11-15 12:55:00,45.7,45.73,45.69,45.7,8315.0,35.8215,35.845,35.8136,35.8215,8315.0
2019-11-15 13:00:00,45.7,45.71,45.67,45.69,9130.0,35.8215,35.8293,35.798,35.8136,9130.0
2019-11-15 13:05:00,45.7,45.7,45.67,45.68,8936.0,35.8215,35.8215,35.798,35.8058,8936.0
2019-11-15 13:10:00,45.69,45.73,45.68,45.73,6886.0,35.8136,35.845,35.8058,35.845,6886.0
2019-11-15 13:15:00,45.72,45.73,45.71,45.73,6691.0,35.8371,35.845,35.8293,35.845,6691.0
2019-11-15 13:20:00,45.73,45.73,45.71,45.72,4912.0,35.845,35.845,35.8293,35.8371,4912.0
2019-11-15 13:25:00,45.72,45.72,45.68,45.69,5267.0,35.8371,35.8371,35.8058,35.8136,5267.0
2019-11-15 13:30:00,45.69,45.73,45.68,45.71,7729.0,35.8136,35.845,35.8058,35.8293,7729.0
2019-11-15 13:35:00,45.7,45.71,45.69,45.7,4319.0,35.8215,35.8293,35.8136,35.8215,4319.0
2019-11-15 13:40:00,45.7,45.7,45.67,45.68,7286.0,35.8215,35.8215,35.798,35.8058,7286.0
2019-11-15 13:45:00,45.68,45.72,45.67,45.72,3525.0,35.8058,35.8371,35.798,35.8371,3525.0
2019-11-15 13:50:00,45.72,45.73,45.71,45.72,12540.0,35.8371,35.845,35.8293,35.8371,12540.0
2019-11-15 13:55:00,45.72,45.73,45.71,45.72,5767.0,35.8371,35.845,35.8293,35.8371,5767.0
2019-11-15 14:00:00,45.72,45.73,45.71,45.72,9913.0,35.8371,35.845,35.8293,35.8371,9913.0
2019-11-15 14:05:00,45.72,45.73,45.7,45.72,9254.0,35.8371,35.845,35.8215,35.8371,9254.0
2019-11-15 14:10:00,45.72,45.72,45.67,45.69,12417.0,35.8371,35.8371,35.798,35.8136,12417.0
2019-11-15 14:15:00,45.69,45.69,45.67,45.67,9159.0,35.8136,35.8136,35.798,35.798,9159.0
2019-11-15 14:20:00,45.67,45.67,45.65,45.67,14824.0,35.798,35.798,35.7823,35.798,14824.0
2019-11-15 14:25:00,45.66,45.67,45.63,45.63,10657.0,35.7901,35.798,35.7666,35.7666,10657.0
2019-11-15 14:30:00,45.65,45.65,45.62,45.64,5792.0,35.7823,35.7823,35.7588,35.7744,5792.0
2019-11-15 14:35:00,45.64,45.68,45.63,45.68,5139.0,35.7744,35.8058,35.7666,35.8058,5139.0
2019-11-15 14:40:00,45.67,45.72,45.67,45.7,9326.0,35.798,35.8371,35.798,35.8215,9326.0
2019-11-15 14:45:00,45.71,45.71,45.69,45.7,6322.0,35.8293,35.8293,35.8136,35.8215,6322.0
2019-11-15 14:50:00,45.7,45.71,45.68,45.69,9064.0,35.8215,35.8293,35.8058,35.8136,9064.0
2019-11-15 14:55:00,45.7,45.7,45.69,45.7,5568.0,35.8215,35.8215,35.8136,35.8215,5568.0
2019-11-15 15:00:00,45.7,45.7,45.66,45.68,13105.0,35.8215,35.8215,35.7901,35.8058,13105.0
2019-11-15 15:05:00,45.68,45.69,45.67,45.68,10630.0,35.8058,35.8136,35.798,35.8058,10630.0
2019-11-15 15:10:00,45.68,45.68,45.59,45.61,20773.0,35.8058,35.8058,35.7352,35.7509,20773.0
2019-11-15 15:15:00,45.61,45.61,45.52,45.54,11460.0,35.7509,35.7509,35.6804,35.6961,11460.0
2019-11-15 15:20:00,45.53,45.54,45.49,45.52,13388.0,35.6882,35.6961,35.6569,35.6804,13388.0
2019-11-15 15:25:00,45.53,45.54,45.49,45.5,12413.0,35.6882,35.6961,35.6569,35.6647,12413.0
2019-11-15 15:30:00,45.51,45.51,45.47,45.49,14698.0,35.6725,35.6725,35.6412,35.6569,14698.0
2019-11-15 15:35:00,45.5,45.52,45.49,45.5,10193.0,35.6647,35.6804,35.6569,35.6647,10193.0
2019-11-15 15:40:00,45.5,45.52,45.46,45.52,16433.0,35.6647,35.6804,35.6333,35.6804,16433.0
2019-11-15 15:45:00,45.52,45.61,45.51,45.61,18499.0,35.6804,35.7509,35.6725,35.7509,18499.0
2019-11-15 15:50:00,45.61,45.66,45.6,45.65,66005.0,35.7509,35.7901,35.7431,35.7823,66005.0
2019-11-15 15:55:00,45.65,45.67,45.6,45.65,159462.0,35.7823,35.798,35.7431,35.7823,159462.0
2019-11-18 09:30:00,45.67,45.67,45.28,45.34,52021.0,35.798,35.798,35.4923,35.5393,52021.0
2019-11-18 09:35:00,45.36,45.38,45.22,45.34,22176.0,35.555,35.5706,35.4452,35.5393,22176.0
2019-11-18 09:40:00,45.33,45.67,45.3,45.62,23793.0,35.5314,35.798,35.5079,35.7588,23793.0
2019-11-18 09:45:00,45.6,45.62,45.47,45.59,41450.0,35.7431,35.7588,35.6412,35.7352,41450.0
2019-11-18 09:50:00,45.57,45.68,45.57,45.62,29093.0,35.7196,35.8058,35.7196,35.7588,29093.0
2019-11-18 09:55:00,45.64,45.66,45.59,45.66,7170.0,35.7744,35.7901,35.7352,35.7901,7170.0
2019-11-18 10:00:00,45.65,45.77,45.63,45.76,17097.0,35.7823,35.8763,35.7666,35.8685,17097.0
2019-11-18 10:05:00,45.75,45.8,45.75,45.79,18147.0,35.8607,35.8998,35.8607,35.892,18147.0
2019-11-18 10:10:00,45.79,45.9,45.78,45.88,60575.0,35.892,35.9782,35.8842,35.9626,60575.0
2019-11-18 10:15:00,45.87,45.89,45.71,45.71,20801.0,35.9547,35.9704,35.8293,35.8293,20801.0
2019-11-18 10:20:00,45.72,45.76,45.72,45.76,8570.0,35.8371,35.8685,35.8371,35.8685,8570.0
2019-11-18 10:25:00,45.75,45.83,45.71,45.76,22928.0,35.8607,35.9234,35.8293,35.8685,22928.0
2019-11-18 10:30:00,45.75,45.76,45.71,45.73,11937.0,35.8607,35.8685,35.8293,35.845,11937.0
2019-11-18 10:35:00,45.73,45.82,45.68,45.81,16241.0,35.845,35.9155,35.8058,35.9077,16241.0
2019-11-18 10:40:00,45.79,45.85,45.77,45.79,13768.0,35.892,35.939,35.8763,35.892,13768.0
2019-11-18 10:45:00,45.79,45.93,45.78,45.93,19551.0,35.892,36.0017,35.8842,36.0017,19551.0
2019-11-18 10:50:00,45.92,45.92,45.85,45.85,12988.0,35.9939,35.9939,35.939,35.939,12988.0
2019-11-18 10:55:00,45.86,45.87,45.84,45.85,19086.0,35.9469,35.9547,35.9312,35.939,19086.0
2019-11-18 11:00:00,45.85,45.87,45.81,45.84,11891.0,35.939,35.9547,35.9077,35.9312,11891.0
2019-11-18 11:05:00,45.84,45.87,45.82,45.84,12213.0,35.9312,35.9547,35.9155,35.9312,12213.0
2019-11-18 11:10:00,45.85,45.97,45.85,45.96,22130.0,35.939,36.0331,35.939,36.0253,22130.0
2019-11-18 11:15:00,45.96,45.98,45.91,45.92,19544.0,36.0253,36.0409,35.9861,35.9939,19544.0
2019-11-18 11:20:00,45.93,46.02,45.89,46.0,18408.0,36.0017,36.0723,35.9704,36.0566,18408.0
2019-11-18 11:25:00,45.99,46.03,45.96,45.99,19329.0,36.0488,36.0801,36.0253,36.0488,19329.0
2019-11-18 11:30:00,46.0,46.01,45.98,46.01,10228.0,36.0566,36.0645,36.0409,36.0645,10228.0
2019-11-18 11:35:00,46.01,46.05,45.99,46.04,14313.0,36.0645,36.0958,36.0488,36.088,14313.0
2019-11-18 11:40:00,46.04,46.08,46.04,46.05,18515.0,36.088,36.1193,36.088,36.0958,18515.0
2019-11-18 11:45:00,46.05,46.1,45.99,46.01,18595.0,36.0958,36.135,36.0488,36.0645,18595.0
2019-11-18 11:50:00,46.0,46.02,45.96,45.96,28408.0,36.0566,36.0723,36.0253,36.0253,28408.0
2019-11-18 11:55:00,45.96,46.0,45.92,46.0,10627.0,36.0253,36.0566,35.9939,36.0566,10627.0
2019-11-18 12:00:00,46.0,46.06,45.99,46.0,7512.0,36.0566,36.1036,36.0488,36.0566,7512.0
2019-11-18 12:05:00,46.01,46.01,45.99,46.0,7212.0,36.0645,36.0645,36.0488,36.0566,7212.0
2019-11-18 12:10:00,46.0,46.05,46.0,46.03,11160.0,36.0566,36.0958,36.0566,36.0801,11160.0
2019-11-18 12:15:00,46.03,46.03,45.97,45.98,14430.0,36.0801,36.0801,36.0331,36.0409,14430.0
2019-11-18 12:20:00,45.98,45.99,45.94,45.96,10906.0,36.0409,36.0488,36.0096,36.0253,10906.0
2019-11-18 12:25:00,45.96,45.97,45.92,45.94,9506.0,36.0253,36.0331,35.9939,36.0096,9506.0
2019-11-18 12:30:00,45.94,45.99,45.93,45.99,5226.0,36.0096,36.0488,36.0017,36.0488,5226.0
2019-11-18 12:35:00,45.99,46.02,45.98,46.0,30987.0,36.0488,36.0723,36.0409,36.0566,30987.0
2019-11-18 12:40:00,46.01,46.01,45.95,45.95,11359.0,36.0645,36.0645,36.0174,36.0174,11359.0
2019-11-18 12:45:00,45.95,45.95,45.89,45.9,7262.0,36.0174,36.0174,35.9704,35.9782,7262.0
2019-11-18 12:50:00,45.89,45.94,45.88,45.94,10936.0,35.9704,36.0096,35.9626,36.0096,10936.0
2019-11-18 12:55:00,45.93,45.94,45.9,45.92,5857.0,36.0017,36.0096,35.9782,35.9939,5857.0
2019-11-18 13:00:00,45.91,45.91,45.88,45.9,10635.0,35.9861,35.9861,35.9626,35.9782,10635.0
2019-11-18 13:05:00,45.9,45.9,45.87,45.89,6015.0,35.9782,35.9782,35.9547,35.9704,6015.0
2019-11-18 13:10:00,45.89,45.9,45.85,45.88,13609.0,35.9704,35.9782,35.939,35.9626,13609.0
2019-11-18 13:15:00,45.87,45.88,45.84,45.86,8424.0,35.9547,35.9626,35.9312,35.9469,8424.0
2019-11-18 13:20:00,45.86,45.86,45.82,45.83,9940.0,35.9469,35.9469,35.9155,35.9234,9940.0
2019-11-18 13:25:00,45.83,45.84,45.82,45.84,8857.0,35.9234,35.9312,35.9155,35.9312,8857.0
2019-11-18 13:30:00,45.83,45.84,45.79,45.82,10223.0,35.9234,35.9312,35.892,35.9155,10223.0
2019-11-18 13:35:00,45.82,45.83,45.79,45.8,8568.0,35.9155,35.9234,35.892,35.8998,8568.0
2019-11-18 13:40:00,45.81,45.87,45.8,45.86,14647.0,35.9077,35.9547,35.8998,35.9469,14647.0
2019-11-18 13:45:00,45.86,45.87,45.84,45.86,9841.0,35.9469,35.9547,35.9312,35.9469,9841.0
2019-11-18 13:50:00,45.86,45.9,45.86,45.88,14841.0,35.9469,35.9782,35.9469,35.9626,14841.0
2019-11-18 13:55:00,45.89,45.92,45.88,45.92,8277.0,35.9704,35.9939,35.9626,35.9939,8277.0
2019-11-18 14:00:00,45.91,45.92,45.87,45.88,10931.0,35.9861,35.9939,35.9547,35.9626,10931.0
2019-11-18 14:05:00,45.88,45.94,45.87,45.92,14089.0,35.9626,36.0096,35.9547,35.9939,14089.0
2019-11-18 14:10:00,45.91,45.94,45.9,45.92,9038.0,35.9861,36.0096,35.9782,35.9939,9038.0
2019-11-18 14:15:00,45.92,45.94,45.9,45.91,14884.0,35.9939,36.0096,35.9782,35.9861,14884.0
2019-11-18 14:20:00,45.9,45.91,45.88,45.89,11373.0,35.9782,35.9861,35.9626,35.9704,11373.0
2019-11-18 14:25:00,45.89,45.91,45.89,45.91,4645.0,35.9704,35.9861,35.9704,35.9861,4645.0
2019-11-18 14:30:00,45.91,45.92,45.89,45.92,10277.0,35.9861,35.9939,35.9704,35.9939,10277.0
2019-11-18 14:35:00,45.92,45.94,45.91,45.94,10341.0,35.9939,36.0096,35.9861,36.0096,10341.0
2019-11-18 14:40:00,45.94,45.95,45.91,45.94,9746.0,36.0096,36.0174,35.9861,36.0096,9746.0
2019-11-18 14:45:00,45.94,45.95,45.92,45.93,13059.0,36.0096,36.0174,35.9939,36.0017,13059.0
2019-11-18 14:50:00,45.93,45.95,45.92,45.94,8832.0,36.0017,36.0174,35.9939,36.0096,8832.0
2019-11-18 14:55:00,45.94,45.94,45.93,45.94,6803.0,36.0096,36.0096,36.0017,36.0096,6803.0
2019-11-18 15:00:00,45.94,45.95,45.9,45.92,15001.0,36.0096,36.0174,35.9782,35.9939,15001.0
2019-11-18 15:05:00,45.91,45.97,45.9,45.95,40363.0,35.9861,36.0331,35.9782,36.0174,40363.0
2019-11-18 15:10:00,45.95,45.99,45.93,45.98,14475.0,36.0174,36.0488,36.0017,36.0409,14475.0
2019-11-18 15:15:00,45.98,46.02,45.97,46.01,24352.0,36.0409,36.0723,36.0331,36.0645,24352.0
2019-11-18 15:20:00,46.0,46.02,46.0,46.02,15720.0,36.0566,36.0723,36.0566,36.0723,15720.0
2019-11-18 15:25:00,46.02,46.02,45.96,46.0,23998.0,36.0723,36.0723,36.0253,36.0566,23998.0
2019-11-18 15:30:00,46.0,46.0,45.91,45.92,28044.0,36.0566,36.0566,35.9861,35.9939,28044.0
2019-11-18 15:35:00,45.92,45.93,45.88,45.92,33103.0,35.9939,36.0017,35.9626,35.9939,33103.0
2019-11-18 15:40:00,45.91,45.92,45.86,45.86,32292.0,35.9861,35.9939,35.9469,35.9469,32292.0
2019-11-18 15:45:00,45.86,45.89,45.85,45.89,55977.0,35.9469,35.9704,35.939,35.9704,55977.0
2019-11-18 15:50:00,45.88,45.89,45.83,45.87,78142.0,35.9626,35.9704,35.9234,35.9547,78142.0
2019-11-18 15:55:00,45.87,45.93,45.85,45.87,176629.0,35.9547,36.0017,35.939,35.9547,176629.0
2019-11-19 09:30:00,46.0,46.0,45.81,45.83,23949.0,36.0566,36.0566,35.9077,35.9234,23949.0
2019-11-19 09:35:00,45.85,45.98,45.84,45.96,13085.0,35.939,36.0409,35.9312,36.0253,13085.0
2019-11-19 09:40:00,45.96,46.02,45.91,45.94,22264.0,36.0253,36.0723,35.9861,36.0096,22264.0
2019-11-19 09:45:00,45.96,45.99,45.92,45.97,7638.0,36.0253,36.0488,35.9939,36.0331,7638.0
2019-11-19 09:50:00,45.95,45.98,45.91,45.91,10785.0,36.0174,36.0409,35.9861,35.9861,10785.0
2019-11-19 09:55:00,45.93,46.01,45.91,45.94,14947.0,36.0017,36.0645,35.9861,36.0096,14947.0
2019-11-19 10:00:00,45.93,45.96,45.86,45.89,40027.0,36.0017,36.0253,35.9469,35.9704,40027.0
2019-11-19 10:05:00,45.92,45.96,45.87,45.91,24916.0,35.9939,36.0253,35.9547,35.9861,24916.0
2019-11-19 10:10:00,45.91,45.98,45.88,45.94,22250.0,35.9861,36.0409,35.9626,36.0096,22250.0
2019-11-19 10:15:00,45.93,45.94,45.9,45.92,5792.0,36.0017,36.0096,35.9782,35.9939,5792.0
2019-11-19 10:20:00,45.92,45.94,45.86,45.91,12764.0,35.9939,36.0096,35.9469,35.9861,12764.0
2019-11-19 10:25:00,45.91,45.92,45.87,45.89,10482.0,35.9861,35.9939,35.9547,35.9704,10482.0
2019-11-19 10:30:00,45.89,45.92,45.87,45.9,15357.0,35.9704,35.9939,35.9547,35.9782,15357.0
2019-11-19 10:35:00,45.91,45.93,45.88,45.91,7181.0,35.9861,36.0017,35.9626,35.9861,7181.0
2019-11-19 10:40:00,45.92,45.95,45.9,45.92,8250.0,35.9939,36.0174,35.9782,35.9939,8250.0
2019-11-19 10:45:00,45.92,45.93,45.85,45.86,14936.0,35.9939,36.0017,35.939,35.9469,14936.0
2019-11-19 10:50:00,45.86,45.88,45.79,45.79,26637.0,35.9469,35.9626,35.892,35.892,26637.0
2019-11-19 10:55:00,45.79,45.86,45.76,45.86,11712.0,35.892,35.9469,35.8685,35.9469,11712.0
2019-11-19 11:00:00,45.86,45.95,45.86,45.92,14453.0,35.9469,36.0174,35.9469,35.9939,14453.0
2019-11-19 11:05:00,45.91,45.95,45.91,45.93,8803.0,35.9861,36.0174,35.9861,36.0017,8803.0
2019-11-19 11:10:00,45.93,45.95,45.9,45.95,11765.0,36.0017,36.0174,35.9782,36.0174,11765.0
2019-11-19 11:15:00,45.95,45.96,45.92,45.96,11263.0,36.0174,36.0253,35.9939,36.0253,11263.0
2019-11-19 11:20:00,45.95,45.96,45.93,45.93,9337.0,36.0174,36.0253,36.0017,36.0017,9337.0
2019-11-19 11:25:00,45.93,45.96,45.92,45.95,7446.0,36.0017,36.0253,35.9939,36.0174,7446.0
2019-11-19 11:30:00,45.95,46.02,45.94,46.01,11778.0,36.0174,36.0723,36.0096,36.0645,11778.0
2019-11-19 11:35:00,46.01,46.08,45.99,46.05,32012.0,36.0645,36.1193,36.0488,36.0958,32012.0
2019-11-19 11:40:00,46.06,46.06,45.97,45.98,10087.0,36.1036,36.1036,36.0331,36.0409,10087.0
2019-11-19 11:45:00,45.98,46.0,45.96,45.98,13157.0,36.0409,36.0566,36.0253,36.0409,13157.0
2019-11-19 11:50:00,45.98,46.01,45.96,46.0,9044.0,36.0409,36.0645,36.0253,36.0566,9044.0
2019-11-19 11:55:00,46.01,46.06,45.98,46.05,15587.0,36.0645,36.1036,36.0409,36.0958,15587.0
2019-11-19 12:00:00,46.05,46.08,46.04,46.07,9762.0,36.0958,36.1193,36.088,36.1115,9762.0
2019-11-19 12:05:00,46.07,46.07,45.99,46.02,17528.0,36.1115,36.1115,36.0488,36.0723,17528.0
2019-11-19 12:10:00,46.02,46.03,45.99,46.03,9731.0,36.0723,36.0801,36.0488,36.0801,9731.0
2019-11-19 12:15:00,46.02,46.03,46.01,46.02,8967.0,36.0723,36.0801,36.0645,36.0723,8967.0
2019-11-19 12:20:00,46.02,46.02,46.0,46.0,5862.0,36.0723,36.0723,36.0566,36.0566,5862.0
2019-11-19 12:25:00,46.01,46.01,45.93,45.95,26959.0,36.0645,36.0645,36.0017,36.0174,26959.0
2019-11-19 12:30:00,45.96,46.03,45.95,45.99,18035.0,36.0253,36.0801,36.0174,36.0488,18035.0
2019-11-19 12:35:00,45.99,46.0,45.98,45.98,8724.0,36.0488,36.0566,36.0409,36.0409,8724.0
2019-11-19 12:40:00,45.98,46.02,45.96,45.97,15614.0,36.0409,36.0723,36.0253,36.0331,15614.0
2019-11-19 12:45:00,45.98,45.98,45.96,45.98,5431.0,36.0409,36.0409,36.0253,36.0409,5431.0
2019-11-19 12:50:00,45.97,45.98,45.95,45.96,4340.0,36.0331,36.0409,36.0174,36.0253,4340.0
2019-11-19 12:55:00,45.96,46.01,45.95,46.0,14999.0,36.0253,36.0645,36.0174,36.0566,14999.0
2019-11-19 13:00:00,45.98,46.0,45.98,46.0,7529.0,36.0409,36.0566,36.0409,36.0566,7529.0
2019-11-19 13:05:00,46.0,46.01,45.99,46.0,15249.0,36.0566,36.0645,36.0488,36.0566,15249.0
2019-11-19 13:10:00,46.0,46.08,45.99,46.08,17779.0,36.0566,36.1193,36.0488,36.1193,17779.0
2019-11-19 13:15:00,46.09,46.12,46.08,46.12,14211.0,36.1272,36.1507,36.1193,36.1507,14211.0
2019-11-19 13:20:00,46.11,46.14,46.11,46.12,12746.0,36.1428,36.1664,36.1428,36.1507,12746.0
2019-11-19 13:25:00,46.11,46.13,46.11,46.13,6252.0,36.1428,36.1585,36.1428,36.1585,6252.0
2019-11-19 13:30:00,46.12,46.13,46.05,46.09,29294.0,36.1507,36.1585,36.0958,36.1272,29294.0
2019-11-19 13:35:00,46.09,46.11,46.08,46.09,8592.0,36.1272,36.1428,36.1193,36.1272,8592.0
2019-11-19 13:40:00,46.09,46.09,46.05,46.06,9759.0,36.1272,36.1272,36.0958,36.1036,9759.0
2019-11-19 13:45:00,46.05,46.06,46.04,46.05,7017.0,36.0958,36.1036,36.088,36.0958,7017.0
2019-11-19 13:50:00,46.05,46.06,46.01,46.02,9412.0,36.0958,36.1036,36.0645,36.0723,9412.0
2019-11-19 13:55:00,46.01,46.05,46.01,46.03,7685.0,36.0645,36.0958,36.0645,36.0801,7685.0
2019-11-19 14:00:00,46.03,46.08,46.03,46.07,10568.0,36.0801,36.1193,36.0801,36.1115,10568.0
2019-11-19 14:05:00,46.06,46.09,46.06,46.07,11377.0,36.1036,36.1272,36.1036,36.1115,11377.0
2019-11-19 14:10:00,46.07,46.08,46.01,46.01,12142.0,36.1115,36.1193,36.0645,36.0645,12142.0
2019-11-19 14:15:00,46.02,46.02,45.99,46.0,6985.0,36.0723,36.0723,36.0488,36.0566,6985.0
2019-11-19 14:20:00,45.99,46.01,45.97,46.0,20755.0,36.0488,36.0645,36.0331,36.0566,20755.0
2019-11-19 14:25:00,46.0,46.01,45.99,46.0,13259.0,36.0566,36.0645,36.0488,36.0566,13259.0
2019-11-19 14:30:00,46.0,46.06,45.99,46.04,25250.0,36.0566,36.1036,36.0488,36.088,25250.0
2019-11-19 14:35:00,46.04,46.05,46.03,46.05,7486.0,36.088,36.0958,36.0801,36.0958,7486.0
2019-11-19 14:40:00,46.04,46.04,46.03,46.04,3293.0,36.088,36.088,36.0801,36.088,3293.0
2019-11-19 14:45:00,46.04,46.05,46.03,46.04,6395.0,36.088,36.0958,36.0801,36.088,6395.0
2019-11-19 14:50:00,46.05,46.06,45.98,46.0,42791.0,36.0958,36.1036,36.0409,36.0566,42791.0
2019-11-19 14:55:00,46.0,46.05,46.0,46.03,9694.0,36.0566,36.0958,36.0566,36.0801,9694.0
2019-11-19 15:00:00,46.03,46.03,46.0,46.02,8580.0,36.0801,36.0801,36.0566,36.0723,8580.0
2019-11-19 15:05:00,46.01,46.05,46.01,46.02,17816.0,36.0645,36.0958,36.0645,36.0723,17816.0
2019-11-19 15:10:00,46.02,46.02,46.0,46.02,5318.0,36.0723,36.0723,36.0566,36.0723,5318.0
2019-11-19 15:15:00,46.02,46.05,46.01,46.05,10935.0,36.0723,36.0958,36.0645,36.0958,10935.0
2019-11-19 15:20:00,46.05,46.05,46.0,46.01,11337.0,36.0958,36.0958,36.0566,36.0645,11337.0
2019-11-19 15:25:00,46.0,46.02,45.99,46.01,19878.0,36.0566,36.0723,36.0488,36.0645,19878.0
2019-11-19 15:30:00,46.01,46.05,45.99,46.05,29346.0,36.0645,36.0958,36.0488,36.0958,29346.0
2019-11-19 15:35:00,46.05,46.07,46.04,46.07,48996.0,36.0958,36.1115,36.088,36.1115,48996.0
2019-11-19 15:40:00,46.07,46.12,46.06,46.09,30479.0,36.1115,36.1507,36.1036,36.1272,30479.0
2019-11-19 15:45:00,46.1,46.11,46.09,46.09,75893.0,36.135,36.1428,36.1272,36.1272,75893.0
2019-11-19 15:50:00,46.09,46.1,46.03,46.05,191070.0,36.1272,36.135,36.0801,36.0958,191070.0
2019-11-19 15:55:00,46.05,46.05,45.95,45.98,212831.0,36.0958,36.0958,36.0174,36.0409,212831.0
2019-11-20 09:30:00,45.76,45.79,45.54,45.57,40765.0,35.8685,35.892,35.6961,35.7196,40765.0
2019-11-20 09:35:00,45.59,45.59,45.34,45.37,32605.0,35.7352,35.7352,35.5393,35.5628,32605.0
2019-11-20 09:40:00,45.37,45.37,45.22,45.25,14324.0,35.5628,35.5628,35.4452,35.4687,14324.0
2019-11-20 09:45:00,45.27,45.29,45.14,45.24,17127.0,35.4844,35.5001,35.3825,35.4609,17127.0
2019-11-20 09:50:00,45.26,45.31,45.23,45.25,15114.0,35.4766,35.5158,35.4531,35.4687,15114.0
2019-11-20 09:55:00,45.25,45.26,44.91,44.98,60978.0,35.4687,35.4766,35.2022,35.2571,60978.0
2019-11-20 10:00:00,44.98,45.08,44.9,45.07,25238.0,35.2571,35.3355,35.1944,35.3276,25238.0
2019-11-20 10:05:00,45.07,45.1,44.96,44.99,14326.0,35.3276,35.3512,35.2414,35.2649,14326.0
2019-11-20 10:10:00,44.98,45.04,44.92,44.95,20556.0,35.2571,35.3041,35.2101,35.2336,20556.0
2019-11-20 10:15:00,44.95,44.96,44.8,44.85,18054.0,35.2336,35.2414,35.116,35.1552,18054.0
2019-11-20 10:20:00,44.84,44.91,44.82,44.82,9732.0,35.1474,35.2022,35.1317,35.1317,9732.0
2019-11-20 10:25:00,44.82,44.92,44.82,44.91,11739.0,35.1317,35.2101,35.1317,35.2022,11739.0
2019-11-20 10:30:00,44.92,45.0,44.92,44.99,14117.0,35.2101,35.2728,35.2101,35.2649,14117.0
2019-11-20 10:35:00,44.98,45.16,44.97,45.16,16011.0,35.2571,35.3982,35.2493,35.3982,16011.0
2019-11-20 10:40:00,45.16,45.24,45.13,45.13,14574.0,35.3982,35.4609,35.3747,35.3747,14574.0
2019-11-20 10:45:00,45.12,45.18,45.07,45.13,16237.0,35.3668,35.4139,35.3276,35.3747,16237.0
2019-11-20 10:50:00,45.16,45.25,45.13,45.24,11296.0,35.3982,35.4687,35.3747,35.4609,11296.0
2019-11-20 10:55:00,45.26,45.31,45.23,45.31,20564.0,35.4766,35.5158,35.4531,35.5158,20564.0
2019-11-20 11:00:00,45.31,45.43,45.3,45.4,18934.0,35.5158,35.6098,35.5079,35.5863,18934.0
2019-11-20 11:05:00,45.42,45.48,45.42,45.46,11930.0,35.602,35.649,35.602,35.6333,11930.0
2019-11-20 11:10:00,45.46,45.5,45.45,45.46,11034.0,35.6333,35.6647,35.6255,35.6333,11034.0
2019-11-20 11:15:00,45.46,45.5,45.39,45.39,12645.0,35.6333,35.6647,35.5785,35.5785,12645.0
2019-11-20 11:20:00,45.4,45.48,45.4,45.45,8681.0,35.5863,35.649,35.5863,35.6255,8681.0
2019-11-20 11:25:00,45.45,45.45,45.38,45.4,14061.0,35.6255,35.6255,35.5706,35.5863,14061.0
2019-11-20 11:30:00,45.38,45.41,45.33,45.34,16736.0,35.5706,35.5942,35.5314,35.5393,16736.0
2019-11-20 11:35:00,45.34,45.4,45.32,45.38,25051.0,35.5393,35.5863,35.5236,35.5706,25051.0
2019-11-20 11:40:00,45.4,45.43,45.37,45.43,9560.0,35.5863,35.6098,35.5628,35.6098,9560.0
2019-11-20 11:45:00,45.44,45.52,45.44,45.48,30001.0,35.6177,35.6804,35.6177,35.649,30001.0
2019-11-20 11:50:00,45.48,45.49,45.47,45.49,9598.0,35.649,35.6569,35.6412,35.6569,9598.0
2019-11-20 11:55:00,45.49,45.57,45.49,45.54,26664.0,35.6569,35.7196,35.6569,35.6961,26664.0
2019-11-20 12:00:00,45.54,45.57,45.52,45.54,12213.0,35.6961,35.7196,35.6804,35.6961,12213.0
2019-11-20 12:05:00,45.55,45.57,45.53,45.56,9345.0,35.7039,35.7196,35.6882,35.7117,9345.0
2019-11-20 12:10:00,45.55,45.56,45.49,45.5,15183.0,35.7039,35.7117,35.6569,35.6647,15183.0
2019-11-20 12:15:00,45.5,45.5,45.43,45.43,9881.0,35.6647,35.6647,35.6098,35.6098,9881.0
2019-11-20 12:20:00,45.44,45.5,45.44,45.49,5328.0,35.6177,35.6647,35.6177,35.6569,5328.0
2019-11-20 12:25:00,45.5,45.5,45.46,45.47,9350.0,35.6647,35.6647,35.6333,35.6412,9350.0
2019-11-20 12:30:00,45.47,45.51,45.45,45.48,7772.0,35.6412,35.6725,35.6255,35.649,7772.0
2019-11-20 12:35:00,45.48,45.5,45.46,45.47,7914.0,35.649,35.6647,35.6333,35.6412,7914.0
2019-11-20 12:40:00,45.48,45.54,45.47,45.54,11771.0,35.649,35.6961,35.6412,35.6961,11771.0
2019-11-20 12:45:00,45.55,45.55,45.43,45.45,9548.0,35.7039,35.7039,35.6098,35.6255,9548.0
2019-11-20 12:50:00,45.44,45.44,45.33,45.34,16337.0,35.6177,35.6177,35.5314,35.5393,16337.0
2019-11-20 12:55:00,45.33,45.33,45.13,45.22,18004.0,35.5314,35.5314,35.3747,35.4452,18004.0
2019-11-20 13:00:00,45.2,45.23,45.15,45.16,9208.0,35.4295,35.4531,35.3904,35.3982,9208.0
2019-11-20 13:05:00,45.16,45.16,45.05,45.07,25210.0,35.3982,35.3982,35.312,35.3276,25210.0
2019-11-20 13:10:00,45.06,45.06,44.99,45.02,5777.0,35.3198,35.3198,35.2649,35.2885,5777.0
2019-11-20 13:15:00,45.02,45.02,44.96,45.0,12777.0,35.2885,35.2885,35.2414,35.2728,12777.0
2019-11-20 13:20:00,45.0,45.09,45.0,45.07,4378.0,35.2728,35.3433,35.2728,35.3276,4378.0
2019-11-20 13:25:00,45.07,45.17,45.07,45.08,12206.0,35.3276,35.406,35.3276,35.3355,12206.0
2019-11-20 13:30:00,45.09,45.1,45.02,45.1,8930.0,35.3433,35.3512,35.2885,35.3512,8930.0
2019-11-20 13:35:00,45.1,45.12,45.06,45.07,7867.0,35.3512,35.3668,35.3198,35.3276,7867.0
2019-11-20 13:40:00,45.07,45.15,45.07,45.12,8977.0,35.3276,35.3904,35.3276,35.3668,8977.0
2019-11-20 13:45:00,45.11,45.21,45.1,45.21,12301.0,35.359,35.4374,35.3512,35.4374,12301.0
2019-11-20 13:50:00,45.22,45.31,45.17,45.25,16029.0,35.4452,35.5158,35.406,35.4687,16029.0
2019-11-20 13:55:00,45.23,45.27,45.17,45.27,8974.0,35.4531,35.4844,35.406,35.4844,8974.0
2019-11-20 14:00:00,45.27,45.28,45.21,45.23,8367.0,35.4844,35.4923,35.4374,35.4531,8367.0
2019-11-20 14:05:00,45.23,45.26,45.18,45.24,6386.0,35.4531,35.4766,35.4139,35.4609,6386.0
2019-11-20 14:10:00,45.24,45.32,45.24,45.29,7080.0,35.4609,35.5236,35.4609,35.5001,7080.0
2019-11-20 14:15:00,45.29,45.35,45.27,45.33,7765.0,35.5001,35.5471,35.4844,35.5314,7765.0
2019-11-20 14:20:00,45.37,45.37,45.28,45.29,10842.0,35.5628,35.5628,35.4923,35.5001,10842.0
2019-11-20 14:25:00,45.29,45.39,45.28,45.38,7648.0,35.5001,35.5785,35.4923,35.5706,7648.0
2019-11-20 14:30:00,45.37,45.4,45.36,45.37,9992.0,35.5628,35.5863,35.555,35.5628,9992.0
2019-11-20 14:35:00,45.38,45.42,45.37,45.4,11813.0,35.5706,35.602,35.5628,35.5863,11813.0
2019-11-20 14:40:00,45.4,45.43,45.4,45.43,14128.0,35.5863,35.6098,35.5863,35.6098,14128.0
2019-11-20 14:45:00,45.43,45.46,45.35,45.37,15723.0,35.6098,35.6333,35.5471,35.5628,15723.0
2019-11-20 14:50:00,45.38,45.4,45.36,45.37,10105.0,35.5706,35.5863,35.555,35.5628,10105.0
2019-11-20 14:55:00,45.37,45.4,45.33,45.34,9348.0,35.5628,35.5863,35.5314,35.5393,9348.0
2019-11-20 15:00:00,45.34,45.37,45.3,45.32,15171.0,35.5393,35.5628,35.5079,35.5236,15171.0
2019-11-20 15:05:00,45.32,45.38,45.31,45.38,12196.0,35.5236,35.5706,35.5158,35.5706,12196.0
2019-11-20 15:10:00,45.38,45.44,45.37,45.43,16726.0,35.5706,35.6177,35.5628,35.6098,16726.0
2019-11-20 15:15:00,45.43,45.43,45.36,45.38,16490.0,35.6098,35.6098,35.555,35.5706,16490.0
2019-11-20 15:20:00,45.38,45.41,45.33,45.39,14500.0,35.5706,35.5942,35.5314,35.5785,14500.0
2019-11-20 15:25:00,45.38,45.39,45.33,45.33,16042.0,35.5706,35.5785,35.5314,35.5314,16042.0
2019-11-20 15:30:00,45.34,45.34,45.27,45.29,22252.0,35.5393,35.5393,35.4844,35.5001,22252.0
2019-11-20 15:35:00,45.29,45.3,45.26,45.27,21464.0,35.5001,35.5079,35.4766,35.4844,21464.0
2019-11-20 15:40:00,45.27,45.32,45.27,45.32,25642.0,35.4844,35.5236,35.4844,35.5236,25642.0
2019-11-20 15:45:00,45.32,45.32,45.26,45.29,48659.0,35.5236,35.5236,35.4766,35.5001,48659.0
2019-11-20 15:50:00,45.29,45.29,45.23,45.24,81112.0,35.5001,35.5001,35.4531,35.4609,81112.0
2019-11-20 15:55:00,45.24,45.33,45.23,45.24,203178.0,35.4609,35.5314,35.4531,35.4609,203178.0
2019-11-21 09:30:00,45.3,45.48,45.13,45.25,29519.0,35.5079,35.649,35.3747,35.4687,29519.0
2019-11-21 09:35:00,45.23,45.4,45.17,45.17,11279.0,35.4531,35.5863,35.406,35.406,11279.0
2019-11-21 09:40:00,45.11,45.18,45.04,45.12,5983.0,35.359,35.4139,35.3041,35.3668,5983.0
2019-11-21 09:45:00,45.09,45.19,45.06,45.09,7720.0,35.3433,35.4217,35.3198,35.3433,7720.0
2019-11-21 09:50:00,45.11,45.19,45.09,45.1,9904.0,35.359,35.4217,35.3433,35.3512,9904.0
2019-11-21 09:55:00,45.13,45.14,45.06,45.08,5077.0,35.3747,35.3825,35.3198,35.3355,5077.0
2019-11-21 10:00:00,45.07,45.12,45.01,45.07,9493.0,35.3276,35.3668,35.2806,35.3276,9493.0
2019-11-21 10:05:00,45.05,45.1,44.98,45.07,46208.0,35.312,35.3512,35.2571,35.3276,46208.0
2019-11-21 10:10:00,45.08,45.08,44.98,44.99,13870.0,35.3355,35.3355,35.2571,35.2649,13870.0
2019-11-21 10:15:00,44.98,45.0,44.75,44.75,33466.0,35.2571,35.2728,35.0768,35.0768,33466.0
2019-11-21 10:20:00,44.76,44.8,44.75,44.77,19501.0,35.0847,35.116,35.0768,35.0925,19501.0
2019-11-21 10:25:00,44.76,44.8,44.68,44.79,21732.0,35.0847,35.116,35.0219,35.1082,21732.0
2019-11-21 10:30:00,44.79,44.82,44.76,44.81,32879.0,35.1082,35.1317,35.0847,35.1238,32879.0
2019-11-21 10:35:00,44.82,44.82,44.72,44.78,23062.0,35.1317,35.1317,35.0533,35.1003,23062.0
2019-11-21 10:40:00,44.79,44.87,44.78,44.86,22843.0,35.1082,35.1709,35.1003,35.163,22843.0
2019-11-21 10:45:00,44.85,44.85,44.8,44.81,17518.0,35.1552,35.1552,35.116,35.1238,17518.0
2019-11-21 10:50:00,44.81,44.93,44.81,44.92,162798.0,35.1238,35.2179,35.1238,35.2101,162798.0
2019-11-21 10:55:00,44.93,44.94,44.88,44.93,12813.0,35.2179,35.2257,35.1787,35.2179,12813.0
2019-11-21 11:00:00,44.93,44.93,44.83,44.9,16112.0,35.2179,35.2179,35.1395,35.1944,16112.0
2019-11-21 11:05:00,44.89,44.92,44.88,44.88,14748.0,35.1866,35.2101,35.1787,35.1787,14748.0
2019-11-21 11:10:00,44.87,44.87,44.67,44.68,12551.0,35.1709,35.1709,35.0141,35.0219,12551.0
2019-11-21 11:15:00,44.69,44.79,44.68,44.77,14504.0,35.0298,35.1082,35.0219,35.0925,14504.0
2019-11-21 11:20:00,44.75,44.84,44.75,44.79,9526.0,35.0768,35.1474,35.0768,35.1082,9526.0
2019-11-21 11:25:00,44.79,44.84,44.79,44.8,13963.0,35.1082,35.1474,35.1082,35.116,13963.0
2019-11-21 11:30:00,44.81,44.84,44.79,44.8,15131.0,35.1238,35.1474,35.1082,35.116,15131.0
2019-11-21 11:35:00,44.8,44.8,44.76,44.78,5031.0,35.116,35.116,35.0847,35.1003,5031.0
2019-11-21 11:40:00,44.78,44.78,44.73,44.76,11804.0,35.1003,35.1003,35.0611,35.0847,11804.0
2019-11-21 11:45:00,44.79,44.81,44.76,44.78,7340.0,35.1082,35.1238,35.0847,35.1003,7340.0
2019-11-21 11:50:00,44.78,44.79,44.7,44.73,11098.0,35.1003,35.1082,35.0376,35.0611,11098.0
2019-11-21 11:55:00,44.73,44.76,44.73,44.76,9105.0,35.0611,35.0847,35.0611,35.0847,9105.0
2019-11-21 12:00:00,44.75,44.83,44.73,44.83,10317.0,35.0768,35.1395,35.0611,35.1395,10317.0
2019-11-21 12:05:00,44.83,44.9,44.83,44.9,9056.0,35.1395,35.1944,35.1395,35.1944,9056.0
2019-11-21 12:10:00,44.91,44.91,44.85,44.87,16470.0,35.2022,35.2022,35.1552,35.1709,16470.0
2019-11-21 12:15:00,44.86,44.95,44.86,44.94,18457.0,35.163,35.2336,35.163,35.2257,18457.0
2019-11-21 12:20:00,44.94,44.94,44.89,44.9,8738.0,35.2257,35.2257,35.1866,35.1944,8738.0
2019-11-21 12:25:00,44.89,44.89,44.85,44.86,11664.0,35.1866,35.1866,35.1552,35.163,11664.0
2019-11-21 12:30:00,44.85,44.86,44.82,44.84,7520.0,35.1552,35.163,35.1317,35.1474,7520.0
2019-11-21 12:35:00,44.84,44.87,44.84,44.87,7284.0,35.1474,35.1709,35.1474,35.1709,7284.0
2019-11-21 12:40:00,44.86,44.91,44.86,44.9,9257.0,35.163,35.2022,35.163,35.1944,9257.0
2019-11-21 12:45:00,44.89,44.94,44.89,44.94,8166.0,35.1866,35.2257,35.1866,35.2257,8166.0
2019-11-21 12:50:00,44.95,44.96,44.89,44.9,20273.0,35.2336,35.2414,35.1866,35.1944,20273.0
2019-11-21 12:55:00,44.9,44.91,44.84,44.86,15479.0,35.1944,35.2022,35.1474,35.163,15479.0
2019-11-21 13:00:00,44.86,44.91,44.86,44.91,13317.0,35.163,35.2022,35.163,35.2022,13317.0
2019-11-21 13:05:00,44.91,44.98,44.91,44.97,8257.0,35.2022,35.2571,35.2022,35.2493,8257.0
2019-11-21 13:10:00,44.97,44.97,44.89,44.9,14664.0,35.2493,35.2493,35.1866,35.1944,14664.0
2019-11-21 13:15:00,44.89,44.92,44.88,44.91,13863.0,35.1866,35.2101,35.1787,35.2022,13863.0
2019-11-21 13:20:00,44.92,44.92,44.86,44.88,10579.0,35.2101,35.2101,35.163,35.1787,10579.0
2019-11-21 13:25:00,44.88,44.9,44.87,44.89,14793.0,35.1787,35.1944,35.1709,35.1866,14793.0
2019-11-21 13:30:00,44.89,44.91,44.84,44.85,15229.0,35.1866,35.2022,35.1474,35.1552,15229.0
2019-11-21 13:35:00,44.85,44.9,44.84,44.89,7968.0,35.1552,35.1944,35.1474,35.1866,7968.0
2019-11-21 13:40:00,44.9,44.91,44.85,44.86,14829.0,35.1944,35.2022,35.1552,35.163,14829.0
2019-11-21 13:45:00,44.86,44.88,44.85,44.87,16331.0,35.163,35.1787,35.1552,35.1709,16331.0
2019-11-21 13:50:00,44.86,44.89,44.86,44.88,22342.0,35.163,35.1866,35.163,35.1787,22342.0
2019-11-21 13:55:00,44.88,44.88,44.84,44.84,8389.0,35.1787,35.1787,35.1474,35.1474,8389.0
2019-11-21 14:00:00,44.84,44.89,44.8,44.81,22809.0,35.1474,35.1866,35.116,35.1238,22809.0
2019-11-21 14:05:00,44.82,44.86,44.81,44.85,13821.0,35.1317,35.163,35.1238,35.1552,13821.0
2019-11-21 14:10:00,44.84,44.85,44.81,44.83,27076.0,35.1474,35.1552,35.1238,35.1395,27076.0
2019-11-21 14:15:00,44.83,44.84,44.8,44.83,11538.0,35.1395,35.1474,35.116,35.1395,11538.0
2019-11-21 14:20:00,44.84,44.86,44.82,44.86,15302.0,35.1474,35.163,35.1317,35.163,15302.0
2019-11-21 14:25:00,44.86,44.87,44.83,44.84,10633.0,35.163,35.1709,35.1395,35.1474,10633.0
2019-11-21 14:30:00,44.84,44.85,44.81,44.81,8672.0,35.1474,35.1552,35.1238,35.1238,8672.0
2019-11-21 14:35:00,44.81,44.85,44.8,44.85,8945.0,35.1238,35.1552,35.116,35.1552,8945.0
2019-11-21 14:40:00,44.84,44.86,44.83,44.84,14830.0,35.1474,35.163,35.1395,35.1474,14830.0
2019-11-21 14:45:00,44.83,44.84,44.82,44.83,11793.0,35.1395,35.1474,35.1317,35.1395,11793.0
2019-11-21 14:50:00,44.82,44.83,44.79,44.81,14749.0,35.1317,35.1395,35.1082,35.1238,14749.0
2019-11-21 14:55:00,44.82,44.82,44.79,44.8,6002.0,35.1317,35.1317,35.1082,35.116,6002.0
2019-11-21 15:00:00,44.81,44.84,44.79,44.79,16893.0,35.1238,35.1474,35.1082,35.1082,16893.0
2019-11-21 15:05:00,44.79,44.8,44.73,44.75,10119.0,35.1082,35.116,35.0611,35.0768,10119.0
2019-11-21 15:10:00,44.75,44.75,44.64,44.65,89035.0,35.0768,35.0768,34.9906,34.9984,89035.0
2019-11-21 15:15:00,44.65,44.71,44.64,44.68,33682.0,34.9984,35.0455,34.9906,35.0219,33682.0
2019-11-21 15:20:00,44.68,44.79,44.68,44.79,15603.0,35.0219,35.1082,35.0219,35.1082,15603.0
2019-11-21 15:25:00,44.78,44.79,44.74,44.76,18543.0,35.1003,35.1082,35.069,35.0847,18543.0
2019-11-21 15:30:00,44.76,44.76,44.72,44.73,49467.0,35.0847,35.0847,35.0533,35.0611,49467.0
2019-11-21 15:35:00,44.73,44.75,44.71,44.73,30487.0,35.0611,35.0768,35.0455,35.0611,30487.0
2019-11-21 15:40:00,44.73,44.74,44.68,44.69,53695.0,35.0611,35.069,35.0219,35.0298,53695.0
2019-11-21 15:45:00,44.69,44.75,44.68,44.72,47607.0,35.0298,35.0768,35.0219,35.0533,47607.0
2019-11-21 15:50:00,44.71,44.72,44.67,44.7,88389.0,35.0455,35.0533,35.0141,35.0376,88389.0
2019-11-21 15:55:00,44.7,44.73,44.63,44.68,245512.0,35.0376,35.0611,34.9828,35.0219,245512.0
2019-11-22 09:30:00,44.86,45.03,44.85,44.88,37967.0,35.163,35.2963,35.1552,35.1787,37967.0
2019-11-22 09:35:00,44.87,44.92,44.75,44.84,20616.0,35.1709,35.2101,35.0768,35.1474,20616.0
2019-11-22 09:40:00,44.83,44.87,44.73,44.82,14812.0,35.1395,35.1709,35.0611,35.1317,14812.0
2019-11-22 09:45:00,44.8,45.11,44.8,45.07,41837.0,35.116,35.359,35.116,35.3276,41837.0
2019-11-22 09:50:00,45.06,45.17,44.99,45.13,61813.0,35.3198,35.406,35.2649,35.3747,61813.0
2019-11-22 09:55:00,45.13,45.23,45.04,45.08,32584.0,35.3747,35.4531,35.3041,35.3355,32584.0
2019-11-22 10:00:00,45.08,45.1,45.05,45.07,25456.0,35.3355,35.3512,35.312,35.3276,25456.0
2019-11-22 10:05:00,45.08,45.1,44.98,44.99,17778.0,35.3355,35.3512,35.2571,35.2649,17778.0
2019-11-22 10:10:00,45.01,45.04,44.97,44.98,34332.0,35.2806,35.3041,35.2493,35.2571,34332.0
2019-11-22 10:15:00,44.97,45.0,44.93,44.95,13874.0,35.2493,35.2728,35.2179,35.2336,13874.0
2019-11-22 10:20:00,44.96,44.98,44.9,44.95,23198.0,35.2414,35.2571,35.1944,35.2336,23198.0
2019-11-22 10:25:00,44.95,45.0,44.9,44.9,24652.0,35.2336,35.2728,35.1944,35.1944,24652.0
2019-11-22 10:30:00,44.89,44.98,44.83,44.97,19532.0,35.1866,35.2571,35.1395,35.2493,19532.0
2019-11-22 10:35:00,44.98,44.98,44.93,44.96,16601.0,35.2571,35.2571,35.2179,35.2414,16601.0
2019-11-22 10:40:00,44.97,45.01,44.95,44.96,23476.0,35.2493,35.2806,35.2336,35.2414,23476.0
2019-11-22 10:45:00,44.95,45.01,44.94,44.99,39783.0,35.2336,35.2806,35.2257,35.2649,39783.0
2019-11-22 10:50:00,44.99,45.02,44.94,44.95,18567.0,35.2649,35.2885,35.2257,35.2336,18567.0
2019-11-22 10:55:00,44.96,45.03,44.95,45.01,25263.0,35.2414,35.2963,35.2336,35.2806,25263.0
2019-11-22 11:00:00,45.01,45.04,44.93,44.94,24365.0,35.2806,35.3041,35.2179,35.2257,24365.0
2019-11-22 11:05:00,44.93,45.01,44.9,45.01,16795.0,35.2179,35.2806,35.1944,35.2806,16795.0
2019-11-22 11:10:00,45.01,45.02,44.94,44.96,13234.0,35.2806,35.2885,35.2257,35.2414,13234.0
2019-11-22 11:15:00,44.96,44.96,44.86,44.87,11231.0,35.2414,35.2414,35.163,35.1709,11231.0
2019-11-22 11:20:00,44.87,44.98,44.87,44.94,16855.0,35.1709,35.2571,35.1709,35.2257,16855.0
2019-11-22 11:25:00,44.93,44.95,44.89,44.94,13405.0,35.2179,35.2336,35.1866,35.2257,13405.0
2019-11-22 11:30:00,44.94,44.96,44.92,44.96,9722.0,35.2257,35.2414,35.2101,35.2414,9722.0
2019-11-22 11:35:00,44.95,45.0,44.93,44.99,16395.0,35.2336,35.2728,35.2179,35.2649,16395.0
2019-11-22 11:40:00,44.99,45.01,44.97,44.98,11942.0,35.2649,35.2806,35.2493,35.2571,11942.0
2019-11-22 11:45:00,44.98,44.99,44.96,44.99,15437.0,35.2571,35.2649,35.2414,35.2649,15437.0
2019-11-22 11:50:00,44.99,44.99,44.93,44.93,15590.0,35.2649,35.2649,35.2179,35.2179,15590.0
2019-11-22 11:55:00,44.92,44.93,44.9,44.91,10678.0,35.2101,35.2179,35.1944,35.2022,10678.0
2019-11-22 12:00:00,44.92,44.95,44.91,44.94,12721.0,35.2101,35.2336,35.2022,35.2257,12721.0
2019-11-22 12:05:00,44.95,45.0,44.93,44.96,29609.0,35.2336,35.2728,35.2179,35.2414,29609.0
2019-11-22 12:10:00,44.96,44.96,44.9,44.91,10594.0,35.2414,35.2414,35.1944,35.2022,10594.0
2019-11-22 12:15:00,44.92,44.95,44.89,44.93,15138.0,35.2101,35.2336,35.1866,35.2179,15138.0
2019-11-22 12:20:00,44.93,44.95,44.91,44.93,14763.0,35.2179,35.2336,35.2022,35.2179,14763.0
2019-11-22 12:25:00,44.93,44.94,44.92,44.93,12156.0,35.2179,35.2257,35.2101,35.2179,12156.0
2019-11-22 12:30:00,44.93,44.94,44.89,44.91,15788.0,35.2179,35.2257,35.1866,35.2022,15788.0
2019-11-22 12:35:00,44.91,44.92,44.85,44.85,10764.0,35.2022,35.2101,35.1552,35.1552,10764.0
2019-11-22 12:40:00,44.86,44.91,44.84,44.9,14196.0,35.163,35.2022,35.1474,35.1944,14196.0
2019-11-22 12:45:00,44.9,44.92,44.84,44.84,17621.0,35.1944,35.2101,35.1474,35.1474,17621.0
2019-11-22 12:50:00,44.85,44.93,44.83,44.93,8064.0,35.1552,35.2179,35.1395,35.2179,8064.0
2019-11-22 12:55:00,44.93,44.95,44.93,44.93,8019.0,35.2179,35.2336,35.2179,35.2179,8019.0
2019-11-22 13:00:00,44.92,44.93,44.9,44.93,18622.0,35.2101,35.2179,35.1944,35.2179,18622.0
2019-11-22 13:05:00,44.93,44.97,44.93,44.94,14376.0,35.2179,35.2493,35.2179,35.2257,14376.0
2019-11-22 13:10:00,44.95,44.96,44.94,44.96,3561.0,35.2336,35.2414,35.2257,35.2414,3561.0
2019-11-22 13:15:00,44.96,44.96,44.95,44.95,6953.0,35.2414,35.2414,35.2336,35.2336,6953.0
2019-11-22 13:20:00,44.95,44.97,44.92,44.96,18440.0,35.2336,35.2493,35.2101,35.2414,18440.0
2019-11-22 13:25:00,44.96,44.98,44.95,44.98,9875.0,35.2414,35.2571,35.2336,35.2571,9875.0
2019-11-22 13:30:00,44.98,45.06,44.97,45.05,12511.0,35.2571,35.3198,35.2493,35.312,12511.0
2019-11-22 13:35:00,45.05,45.07,44.99,44.99,25927.0,35.312,35.3276,35.2649,35.2649,25927.0
2019-11-22 13:40:00,45.0,45.04,44.98,45.04,16284.0,35.2728,35.3041,35.2571,35.3041,16284.0
2019-11-22 13:45:00,45.04,45.11,45.04,45.08,12044.0,35.3041,35.359,35.3041,35.3355,12044.0
2019-11-22 13:50:00,45.07,45.09,45.05,45.06,3768.0,35.3276,35.3433,35.312,35.3198,3768.0
2019-11-22 13:55:00,45.06,45.12,45.06,45.11,10312.0,35.3198,35.3668,35.3198,35.359,10312.0
2019-11-22 14:00:00,45.1,45.11,45.05,45.08,12847.0,35.3512,35.359,35.312,35.3355,12847.0
2019-11-22 14:05:00,45.08,45.1,45.07,45.09,8767.0,35.3355,35.3512,35.3276,35.3433,8767.0
2019-11-22 14:10:00,45.09,45.1,45.08,45.09,6955.0,35.3433,35.3512,35.3355,35.3433,6955.0
2019-11-22 14:15:00,45.09,45.1,45.06,45.07,15213.0,35.3433,35.3512,35.3198,35.3276,15213.0
2019-11-22 14:20:00,45.06,45.09,45.05,45.07,12308.0,35.3198,35.3433,35.312,35.3276,12308.0
2019-11-22 14:25:00,45.07,45.12,45.07,45.1,9905.0,35.3276,35.3668,35.3276,35.3512,9905.0
2019-11-22 14:30:00,45.09,45.14,45.07,45.08,29219.0,35.3433,35.3825,35.3276,35.3355,29219.0
2019-11-22 14:35:00,45.08,45.13,45.08,45.13,9883.0,35.3355,35.3747,35.3355,35.3747,9883.0
2019-11-22 14:40:00,45.13,45.14,45.12,45.13,8209.0,35.3747,35.3825,35.3668,35.3747,8209.0
2019-11-22 14:45:00,45.12,45.15,45.12,45.13,10975.0,35.3668,35.3904,35.3668,35.3747,10975.0
2019-11-22 14:50:00,45.14,45.14,45.11,45.11,12864.0,35.3825,35.3825,35.359,35.359,12864.0
2019-11-22 14:55:00,45.11,45.12,45.1,45.11,9313.0,35.359,35.3668,35.3512,35.359,9313.0
2019-11-22 15:00:00,45.12,45.14,45.1,45.12,18772.0,35.3668,35.3825,35.3512,35.3668,18772.0
2019-11-22 15:05:00,45.13,45.15,45.12,45.15,4762.0,35.3747,35.3904,35.3668,35.3904,4762.0
2019-11-22 15:10:00,45.15,45.16,45.14,45.15,9936.0,35.3904,35.3982,35.3825,35.3904,9936.0
2019-11-22 15:15:00,45.15,45.16,45.12,45.14,20686.0,35.3904,35.3982,35.3668,35.3825,20686.0
2019-11-22 15:20:00,45.15,45.16,45.13,45.13,15293.0,35.3904,35.3982,35.3747,35.3747,15293.0
2019-11-22 15:25:00,45.14,45.16,45.13,45.14,22322.0,35.3825,35.3982,35.3747,35.3825,22322.0
2019-11-22 15:30:00,45.13,45.16,45.12,45.12,18773.0,35.3747,35.3982,35.3668,35.3668,18773.0
2019-11-22 15:35:00,45.12,45.13,45.09,45.13,18181.0,35.3668,35.3747,35.3433,35.3747,18181.0
2019-11-22 15:40:00,45.13,45.13,45.08,45.09,27277.0,35.3747,35.3747,35.3355,35.3433,27277.0
2019-11-22 15:45:00,45.09,45.11,45.07,45.07,23015.0,35.3433,35.359,35.3276,35.3276,23015.0
2019-11-22 15:50:00,45.06,45.14,45.04,45.11,71921.0,35.3198,35.3825,35.3041,35.359,71921.0
2019-11-22 15:55:00,45.11,45.14,45.07,45.12,157263.0,35.359,35.3825,35.3276,35.3668,157263.0
2019-11-25 09:30:00,45.15,45.4,45.12,45.29,29794.0,35.3904,35.5863,35.3668,35.5001,29794.0
2019-11-25 09:35:00,45.34,45.39,45.24,45.39,7830.0,35.5393,35.5785,35.4609,35.5785,7830.0
2019-11-25 09:40:00,45.38,45.48,45.37,45.45,9043.0,35.5706,35.649,35.5628,35.6255,9043.0
2019-11-25 09:45:00,45.45,45.51,45.42,45.51,8298.0,35.6255,35.6725,35.602,35.6725,8298.0
2019-11-25 09:50:00,45.53,45.59,45.5,45.54,10351.0,35.6882,35.7352,35.6647,35.6961,10351.0
2019-11-25 09:55:00,45.54,45.55,45.38,45.44,4110.0,35.6961,35.7039,35.5706,35.6177,4110.0
2019-11-25 10:00:00,45.46,45.56,45.45,45.53,12008.0,35.6333,35.7117,35.6255,35.6882,12008.0
2019-11-25 10:05:00,45.55,45.64,45.55,45.59,6998.0,35.7039,35.7744,35.7039,35.7352,6998.0
2019-11-25 10:10:00,45.6,45.65,45.55,45.55,14483.0,35.7431,35.7823,35.7039,35.7039,14483.0
2019-11-25 10:15:00,45.55,45.64,45.54,45.58,12780.0,35.7039,35.7744,35.6961,35.7274,12780.0
2019-11-25 10:20:00,45.57,45.74,45.54,45.72,16095.0,35.7196,35.8528,35.6961,35.8371,16095.0
2019-11-25 10:25:00,45.75,45.77,45.7,45.76,12728.0,35.8607,35.8763,35.8215,35.8685,12728.0
2019-11-25 10:30:00,45.76,45.77,45.7,45.7,17091.0,35.8685,35.8763,35.8215,35.8215,17091.0
2019-11-25 10:35:00,45.7,45.89,45.69,45.87,19058.0,35.8215,35.9704,35.8136,35.9547,19058.0
2019-11-25 10:40:00,45.88,45.89,45.85,45.85,20093.0,35.9626,35.9704,35.939,35.939,20093.0
2019-11-25 10:45:00,45.86,45.91,45.85,45.88,22776.0,35.9469,35.9861,35.939,35.9626,22776.0
2019-11-25 10:50:00,45.87,45.93,45.86,45.9,14248.0,35.9547,36.0017,35.9469,35.9782,14248.0
2019-11-25 10:55:00,45.91,45.91,45.84,45.86,11014.0,35.9861,35.9861,35.9312,35.9469,11014.0
2019-11-25 11:00:00,45.86,45.91,45.86,45.86,21568.0,35.9469,35.9861,35.9469,35.9469,21568.0
2019-11-25 11:05:00,45.86,45.88,45.85,45.86,8456.0,35.9469,35.9626,35.939,35.9469,8456.0
2019-11-25 11:10:00,45.86,45.87,45.77,45.82,8311.0,35.9469,35.9547,35.8763,35.9155,8311.0
2019-11-25 11:15:00,45.82,45.95,45.82,45.93,21341.0,35.9155,36.0174,35.9155,36.0017,21341.0
2019-11-25 11:20:00,45.93,45.94,45.88,45.91,12095.0,36.0017,36.0096,35.9626,35.9861,12095.0
2019-11-25 11:25:00,45.92,45.96,45.89,45.9,20285.0,35.9939,36.0253,35.9704,35.9782,20285.0
2019-11-25 11:30:00,45.9,45.95,45.89,45.93,8205.0,35.9782,36.0174,35.9704,36.0017,8205.0
2019-11-25 11:35:00,45.92,45.97,45.91,45.96,9516.0,35.9939,36.0331,35.9861,36.0253,9516.0
2019-11-25 11:40:00,45.97,45.98,45.96,45.97,11679.0,36.0331,36.0409,36.0253,36.0331,11679.0
2019-11-25 11:45:00,45.97,45.98,45.93,45.97,9077.0,36.0331,36.0409,36.0017,36.0331,9077.0
2019-11-25 11:50:00,45.97,45.97,45.96,45.97,5526.0,36.0331,36.0331,36.0253,36.0331,5526.0
2019-11-25 11:55:00,45.96,45.96,45.89,45.9,14410.0,36.0253,36.0253,35.9704,35.9782,14410.0
2019-11-25 12:00:00,45.9,45.98,45.89,45.97,10008.0,35.9782,36.0409,35.9704,36.0331,10008.0
2019-11-25 12:05:00,45.96,45.96,45.94,45.95,8983.0,36.0253,36.0253,36.0096,36.0174,8983.0
2019-11-25 12:10:00,45.95,45.97,45.93,45.93,7631.0,36.0174,36.0331,36.0017,36.0017,7631.0
2019-11-25 12:15:00,45.94,45.94,45.87,45.92,18403.0,36.0096,36.0096,35.9547,35.9939,18403.0
2019-11-25 12:20:00,45.92,45.96,45.91,45.95,8299.0,35.9939,36.0253,35.9861,36.0174,8299.0
2019-11-25 12:25:00,45.95,45.96,45.91,45.94,12036.0,36.0174,36.0253,35.9861,36.0096,12036.0
2019-11-25 12:30:00,45.94,46.06,45.93,46.05,38862.0,36.0096,36.1036,36.0017,36.0958,38862.0
2019-11-25 12:35:00,46.06,46.09,46.03,46.05,17151.0,36.1036,36.1272,36.0801,36.0958,17151.0
2019-11-25 12:40:00,46.05,46.07,45.94,45.95,14174.0,36.0958,36.1115,36.0096,36.0174,14174.0
2019-11-25 12:45:00,45.95,46.0,45.94,46.0,4262.0,36.0174,36.0566,36.0096,36.0566,4262.0
2019-11-25 12:50:00,46.0,46.06,46.0,46.04,18201.0,36.0566,36.1036,36.0566,36.088,18201.0
2019-11-25 12:55:00,46.03,46.07,46.02,46.05,10892.0,36.0801,36.1115,36.0723,36.0958,10892.0
2019-11-25 13:00:00,46.05,46.1,46.04,46.06,13233.0,36.0958,36.135,36.088,36.1036,13233.0
2019-11-25 13:05:00,46.05,46.1,46.05,46.1,5519.0,36.0958,36.135,36.0958,36.135,5519.0
2019-11-25 13:10:00,46.1,46.14,46.07,46.08,15149.0,36.135,36.1664,36.1115,36.1193,15149.0
2019-11-25 13:15:00,46.08,46.14,46.07,46.14,6472.0,36.1193,36.1664,36.1115,36.1664,6472.0
2019-11-25 13:20:00,46.14,46.14,46.07,46.09,18683.0,36.1664,36.1664,36.1115,36.1272,18683.0
2019-11-25 13:25:00,46.09,46.13,46.08,46.08,14980.0,36.1272,36.1585,36.1193,36.1193,14980.0
2019-11-25 13:30:00,46.07,46.11,46.05,46.07,12544.0,36.1115,36.1428,36.0958,36.1115,12544.0
2019-11-25 13:35:00,46.07,46.1,46.06,46.09,9583.0,36.1115,36.135,36.1036,36.1272,9583.0
2019-11-25 13:40:00,46.09,46.17,46.08,46.14,24288.0,36.1272,36.1899,36.1193,36.1664,24288.0
2019-11-25 13:45:00,46.14,46.15,46.11,46.12,10525.0,36.1664,36.1742,36.1428,36.1507,10525.0
2019-11-25 13:50:00,46.12,46.15,46.11,46.12,15215.0,36.1507,36.1742,36.1428,36.1507,15215.0
2019-11-25 13:55:00,46.12,46.17,46.12,46.12,16439.0,36.1507,36.1899,36.1507,36.1507,16439.0
2019-11-25 14:00:00,46.11,46.12,46.04,46.04,13793.0,36.1428,36.1507,36.088,36.088,13793.0
2019-11-25 14:05:00,46.04,46.07,46.03,46.06,8088.0,36.088,36.1115,36.0801,36.1036,8088.0
2019-11-25 14:10:00,46.05,46.11,46.05,46.1,13614.0,36.0958,36.1428,36.0958,36.135,13614.0
2019-11-25 14:15:00,46.1,46.11,46.09,46.1,6533.0,36.135,36.1428,36.1272,36.135,6533.0
2019-11-25 14:20:00,46.09,46.09,46.04,46.07,13691.0,36.1272,36.1272,36.088,36.1115,13691.0
2019-11-25 14:25:00,46.07,46.07,46.03,46.03,11285.0,36.1115,36.1115,36.0801,36.0801,11285.0
2019-11-25 14:30:00,46.03,46.04,46.03,46.04,6552.0,36.0801,36.088,36.0801,36.088,6552.0
2019-11-25 14:35:00,46.04,46.1,46.03,46.08,19419.0,36.088,36.135,36.0801,36.1193,19419.0
2019-11-25 14:40:00,46.08,46.09,46.06,46.08,13614.0,36.1193,36.1272,36.1036,36.1193,13614.0
2019-11-25 14:45:00,46.08,46.12,46.07,46.08,32260.0,36.1193,36.1507,36.1115,36.1193,32260.0
2019-11-25 14:50:00,46.08,46.08,46.03,46.08,10210.0,36.1193,36.1193,36.0801,36.1193,10210.0
2019-11-25 14:55:00,46.08,46.1,46.07,46.1,24813.0,36.1193,36.135,36.1115,36.135,24813.0
2019-11-25 15:00:00,46.09,46.1,46.04,46.04,17042.0,36.1272,36.135,36.088,36.088,17042.0
2019-11-25 15:05:00,46.04,46.04,45.94,45.95,19141.0,36.088,36.088,36.0096,36.0174,19141.0
2019-11-25 15:10:00,45.95,46.01,45.94,46.01,13531.0,36.0174,36.0645,36.0096,36.0645,13531.0
2019-11-25 15:15:00,46.01,46.02,45.98,46.0,15126.0,36.0645,36.0723,36.0409,36.0566,15126.0
2019-11-25 15:20:00,45.99,46.01,45.97,46.0,14274.0,36.0488,36.0645,36.0331,36.0566,14274.0
2019-11-25 15:25:00,45.99,46.04,45.99,46.04,16035.0,36.0488,36.088,36.0488,36.088,16035.0
2019-11-25 15:30:00,46.04,46.07,46.02,46.05,23421.0,36.088,36.1115,36.0723,36.0958,23421.0
2019-11-25 15:35:00,46.05,46.07,46.03,46.04,42740.0,36.0958,36.1115,36.0801,36.088,42740.0
2019-11-25 15:40:00,46.04,46.1,46.03,46.08,27440.0,36.088,36.135,36.0801,36.1193,27440.0
2019-11-25 15:45:00,46.08,46.1,46.02,46.03,61207.0,36.1193,36.135,36.0723,36.0801,61207.0
2019-11-25 15:50:00,46.02,46.11,46.01,46.11,78037.0,36.0723,36.1428,36.0645,36.1428,78037.0
2019-11-25 15:55:00,46.1,46.12,46.04,46.08,175866.0,36.135,36.1507,36.088,36.1193,175866.0
2019-11-26 09:30:00,45.89,45.96,45.64,45.73,47151.0,35.9704,36.0253,35.7744,35.845,47151.0
2019-11-26 09:35:00,45.75,45.84,45.62,45.68,10346.0,35.8607,35.9312,35.7588,35.8058,10346.0
2019-11-26 09:40:00,45.68,45.77,45.65,45.73,8260.0,35.8058,35.8763,35.7823,35.845,8260.0
2019-11-26 09:45:00,45.73,45.75,45.66,45.68,11867.0,35.845,35.8607,35.7901,35.8058,11867.0
2019-11-26 09:50:00,45.68,45.68,45.6,45.62,18348.0,35.8058,35.8058,35.7431,35.7588,18348.0
2019-11-26 09:55:00,45.64,45.67,45.5,45.53,25805.0,35.7744,35.798,35.6647,35.6882,25805.0
2019-11-26 10:00:00,45.55,45.62,45.54,45.57,15345.0,35.7039,35.7588,35.6961,35.7196,15345.0
2019-11-26 10:05:00,45.57,45.57,45.44,45.49,22072.0,35.7196,35.7196,35.6177,35.6569,22072.0
2019-11-26 10:10:00,45.48,45.57,45.47,45.57,10894.0,35.649,35.7196,35.6412,35.7196,10894.0
2019-11-26 10:15:00,45.58,45.59,45.53,45.53,12027.0,35.7274,35.7352,35.6882,35.6882,12027.0
2019-11-26 10:20:00,45.52,45.56,45.49,45.54,13946.0,35.6804,35.7117,35.6569,35.6961,13946.0
2019-11-26 10:25:00,45.55,45.6,45.53,45.54,9595.0,35.7039,35.7431,35.6882,35.6961,9595.0
2019-11-26 10:30:00,45.54,45.55,45.46,45.5,24034.0,35.6961,35.7039,35.6333,35.6647,24034.0
2019-11-26 10:35:00,45.51,45.59,45.48,45.59,13632.0,35.6725,35.7352,35.649,35.7352,13632.0
2019-11-26 10:40:00,45.59,45.69,45.58,45.69,16484.0,35.7352,35.8136,35.7274,35.8136,16484.0
2019-11-26 10:45:00,45.69,45.72,45.64,45.7,16212.0,35.8136,35.8371,35.7744,35.8215,16212.0
2019-11-26 10:50:00,45.71,45.72,45.68,45.71,8501.0,35.8293,35.8371,35.8058,35.8293,8501.0
2019-11-26 10:55:00,45.72,45.73,45.68,45.72,13133.0,35.8371,35.845,35.8058,35.8371,13133.0
2019-11-26 11:00:00,45.73,45.78,45.72,45.72,14247.0,35.845,35.8842,35.8371,35.8371,14247.0
2019-11-26 11:05:00,45.73,45.78,45.73,45.76,12773.0,35.845,35.8842,35.845,35.8685,12773.0
2019-11-26 11:10:00,45.76,45.86,45.76,45.86,18747.0,35.8685,35.9469,35.8685,35.9469,18747.0
2019-11-26 11:15:00,45.85,45.88,45.82,45.83,9296.0,35.939,35.9626,35.9155,35.9234,9296.0
2019-11-26 11:20:00,45.83,45.83,45.79,45.82,10981.0,35.9234,35.9234,35.892,35.9155,10981.0
2019-11-26 11:25:00,45.81,45.84,45.8,45.82,10696.0,35.9077,35.9312,35.8998,35.9155,10696.0
2019-11-26 11:30:00,45.82,45.84,45.78,45.79,5257.0,35.9155,35.9312,35.8842,35.892,5257.0
2019-11-26 11:35:00,45.79,45.82,45.77,45.81,17646.0,35.892,35.9155,35.8763,35.9077,17646.0
2019-11-26 11:40:00,45.81,45.84,45.8,45.82,5729.0,35.9077,35.9312,35.8998,35.9155,5729.0
2019-11-26 11:45:00,45.83,45.84,45.8,45.83,7778.0,35.9234,35.9312,35.8998,35.9234,7778.0
2019-11-26 11:50:00,45.83,45.89,45.83,45.89,8050.0,35.9234,35.9704,35.9234,35.9704,8050.0
2019-11-26 11:55:00,45.88,45.89,45.83,45.87,25730.0,35.9626,35.9704,35.9234,35.9547,25730.0
2019-11-26 12:00:00,45.87,45.88,45.84,45.84,8417.0,35.9547,35.9626,35.9312,35.9312,8417.0
2019-11-26 12:05:00,45.86,45.91,45.85,45.91,7166.0,35.9469,35.9861,35.939,35.9861,7166.0
2019-11-26 12:10:00,45.92,45.97,45.91,45.95,17246.0,35.9939,36.0331,35.9861,36.0174,17246.0
2019-11-26 12:15:00,45.95,46.01,45.95,45.97,9387.0,36.0174,36.0645,36.0174,36.0331,9387.0
2019-11-26 12:20:00,45.96,45.98,45.94,45.97,3726.0,36.0253,36.0409,36.0096,36.0331,3726.0
2019-11-26 12:25:00,45.97,46.03,45.97,46.03,9943.0,36.0331,36.0801,36.0331,36.0801,9943.0
2019-11-26 12:30:00,46.04,46.05,46.0,46.0,5977.0,36.088,36.0958,36.0566,36.0566,5977.0
2019-11-26 12:35:00,46.01,46.07,46.01,46.05,7756.0,36.0645,36.1115,36.0645,36.0958,7756.0
2019-11-26 12:40:00,46.05,46.11,46.04,46.09,14112.0,36.0958,36.1428,36.088,36.1272,14112.0
2019-11-26 12:45:00,46.09,46.12,46.08,46.09,7719.0,36.1272,36.1507,36.1193,36.1272,7719.0
2019-11-26 12:50:00,46.09,46.11,46.07,46.09,9802.0,36.1272,36.1428,36.1115,36.1272,9802.0
2019-11-26 12:55:00,46.09,46.1,46.07,46.08,5679.0,36.1272,36.135,36.1115,36.1193,5679.0
2019-11-26 13:00:00,46.08,46.09,46.05,46.07,9172.0,36.1193,36.1272,36.0958,36.1115,9172.0
2019-11-26 13:05:00,46.06,46.08,46.0,46.02,6869.0,36.1036,36.1193,36.0566,36.0723,6869.0
2019-11-26 13:10:00,46.02,46.06,46.01,46.04,8962.0,36.0723,36.1036,36.0645,36.088,8962.0
2019-11-26 13:15:00,46.04,46.08,46.04,46.06,8299.0,36.088,36.1193,36.088,36.1036,8299.0
2019-11-26 13:20:00,46.07,46.08,46.02,46.04,5212.0,36.1115,36.1193,36.0723,36.088,5212.0
2019-11-26 13:25:00,46.03,46.04,46.01,46.03,3720.0,36.0801,36.088,36.0645,36.0801,3720.0
2019-11-26 13:30:00,46.03,46.06,45.97,45.98,12443.0,36.0801,36.1036,36.0331,36.0409,12443.0
2019-11-26 13:35:00,45.98,46.04,45.97,46.04,7344.0,36.0409,36.088,36.0331,36.088,7344.0
2019-11-26 13:40:00,46.04,46.04,46.02,46.03,6118.0,36.088,36.088,36.0723,36.0801,6118.0
2019-11-26 13:45:00,46.03,46.03,45.95,45.96,12352.0,36.0801,36.0801,36.0174,36.0253,12352.0
2019-11-26 13:50:00,45.97,46.0,45.96,46.0,6887.0,36.0331,36.0566,36.0253,36.0566,6887.0
2019-11-26 13:55:00,46.0,46.01,45.99,46.0,8698.0,36.0566,36.0645,36.0488,36.0566,8698.0
2019-11-26 14:00:00,45.99,46.05,45.99,46.01,10235.0,36.0488,36.0958,36.0488,36.0645,10235.0
2019-11-26 14:05:00,46.01,46.02,46.0,46.02,4911.0,36.0645,36.0723,36.0566,36.0723,4911.0
2019-11-26 14:10:00,46.02,46.05,46.01,46.05,7186.0,36.0723,36.0958,36.0645,36.0958,7186.0
2019-11-26 14:15:00,46.05,46.05,46.03,46.05,11675.0,36.0958,36.0958,36.0801,36.0958,11675.0
2019-11-26 14:20:00,46.04,46.06,46.04,46.05,8459.0,36.088,36.1036,36.088,36.0958,8459.0
2019-11-26 14:25:00,46.05,46.07,46.04,46.06,8416.0,36.0958,36.1115,36.088,36.1036,8416.0
2019-11-26 14:30:00,46.06,46.1,46.06,46.09,14156.0,36.1036,36.135,36.1036,36.1272,14156.0
2019-11-26 14:35:00,46.1,46.12,46.04,46.09,14067.0,36.135,36.1507,36.088,36.1272,14067.0
2019-11-26 14:40:00,46.09,46.12,46.09,46.1,9984.0,36.1272,36.1507,36.1272,36.135,9984.0
2019-11-26 14:45:00,46.1,46.14,46.09,46.1,11267.0,36.135,36.1664,36.1272,36.135,11267.0
2019-11-26 14:50:00,46.1,46.12,46.08,46.12,5628.0,36.135,36.1507,36.1193,36.1507,5628.0
2019-11-26 14:55:00,46.12,46.12,46.11,46.12,5809.0,36.1507,36.1507,36.1428,36.1507,5809.0
2019-11-26 15:00:00,46.12,46.15,46.11,46.15,17065.0,36.1507,36.1742,36.1428,36.1742,17065.0
2019-11-26 15:05:00,46.14,46.15,46.1,46.14,13370.0,36.1664,36.1742,36.135,36.1664,13370.0
2019-11-26 15:10:00,46.14,46.15,46.11,46.11,8332.0,36.1664,36.1742,36.1428,36.1428,8332.0
2019-11-26 15:15:00,46.11,46.15,46.1,46.14,24289.0,36.1428,36.1742,36.135,36.1664,24289.0
2019-11-26 15:20:00,46.13,46.14,46.11,46.12,14625.0,36.1585,36.1664,36.1428,36.1507,14625.0
2019-11-26 15:25:00,46.11,46.13,46.1,46.13,11147.0,36.1428,36.1585,36.135,36.1585,11147.0
2019-11-26 15:30:00,46.12,46.15,46.12,46.13,20921.0,36.1507,36.1742,36.1507,36.1585,20921.0
2019-11-26 15:35:00,46.14,46.17,46.12,46.16,34676.0,36.1664,36.1899,36.1507,36.182,34676.0
2019-11-26 15:40:00,46.16,46.16,46.11,46.13,49413.0,36.182,36.182,36.1428,36.1585,49413.0
2019-11-26 15:45:00,46.13,46.19,46.12,46.19,52702.0,36.1585,36.2055,36.1507,36.2055,52702.0
2019-11-26 15:50:00,46.19,46.24,46.16,46.16,99928.0,36.2055,36.2447,36.182,36.182,99928.0
2019-11-26 15:55:00,46.15,46.26,46.14,46.21,190281.0,36.1742,36.2604,36.1664,36.2212,190281.0
2019-11-27 09:30:00,46.31,46.31,46.08,46.21,30950.0,36.2996,36.2996,36.1193,36.2212,30950.0
2019-11-27 09:35:00,46.21,46.31,46.12,46.23,10000.0,36.2212,36.2996,36.1507,36.2369,10000.0
2019-11-27 09:40:00,46.29,46.36,46.27,46.29,6434.0,36.2839,36.3388,36.2683,36.2839,6434.0
2019-11-27 09:45:00,46.29,46.31,46.15,46.15,12261.0,36.2839,36.2996,36.1742,36.1742,12261.0
2019-11-27 09:50:00,46.16,46.34,46.15,46.29,21212.0,36.182,36.3231,36.1742,36.2839,21212.0
2019-11-27 09:55:00,46.28,46.35,46.27,46.31,13817.0,36.2761,36.331,36.2683,36.2996,13817.0
2019-11-27 10:00:00,46.3,46.3,46.24,46.27,10977.0,36.2918,36.2918,36.2447,36.2683,10977.0
2019-11-27 10:05:00,46.28,46.31,46.22,46.23,10911.0,36.2761,36.2996,36.2291,36.2369,10911.0
2019-11-27 10:10:00,46.23,46.27,46.21,46.23,18304.0,36.2369,36.2683,36.2212,36.2369,18304.0
2019-11-27 10:15:00,46.24,46.35,46.23,46.35,18923.0,36.2447,36.331,36.2369,36.331,18923.0
2019-11-27 10:20:00,46.35,46.35,46.23,46.29,23872.0,36.331,36.331,36.2369,36.2839,23872.0
2019-11-27 10:25:00,46.29,46.34,46.28,46.32,35963.0,36.2839,36.3231,36.2761,36.3074,35963.0
2019-11-27 10:30:00,46.32,46.34,46.31,46.32,10846.0,36.3074,36.3231,36.2996,36.3074,10846.0
2019-11-27 10:35:00,46.32,46.34,46.26,46.28,58998.0,36.3074,36.3231,36.2604,36.2761,58998.0
2019-11-27 10:40:00,46.26,46.26,46.18,46.2,14144.0,36.2604,36.2604,36.1977,36.2134,14144.0
2019-11-27 10:45:00,46.19,46.19,46.15,46.19,9770.0,36.2055,36.2055,36.1742,36.2055,9770.0
2019-11-27 10:50:00,46.18,46.23,46.16,46.23,8591.0,36.1977,36.2369,36.182,36.2369,8591.0
2019-11-27 10:55:00,46.24,46.27,46.22,46.25,10626.0,36.2447,36.2683,36.2291,36.2526,10626.0
2019-11-27 11:00:00,46.25,46.28,46.2,46.21,8755.0,36.2526,36.2761,36.2134,36.2212,8755.0
2019-11-27 11:05:00,46.22,46.25,46.21,46.25,14264.0,36.2291,36.2526,36.2212,36.2526,14264.0
2019-11-27 11:10:00,46.24,46.25,46.2,46.2,9702.0,36.2447,36.2526,36.2134,36.2134,9702.0
2019-11-27 11:15:00,46.2,46.22,46.18,46.22,9160.0,36.2134,36.2291,36.1977,36.2291,9160.0
2019-11-27 11:20:00,46.22,46.25,46.21,46.22,7410.0,36.2291,36.2526,36.2212,36.2291,7410.0
2019-11-27 11:25:00,46.22,46.24,46.21,46.22,5109.0,36.2291,36.2447,36.2212,36.2291,5109.0
2019-11-27 11:30:00,46.22,46.22,46.17,46.18,6204.0,36.2291,36.2291,36.1899,36.1977,6204.0
2019-11-27 11:35:00,46.18,46.2,46.17,46.19,5422.0,36.1977,36.2134,36.1899,36.2055,5422.0
2019-11-27 11:40:00,46.2,46.26,46.2,46.23,8051.0,36.2134,36.2604,36.2134,36.2369,8051.0
2019-11-27 11:45:00,46.23,46.28,46.23,46.27,2084.0,36.2369,36.2761,36.2369,36.2683,2084.0
2019-11-27 11:50:00,46.27,46.28,46.25,46.26,6737.0,36.2683,36.2761,36.2526,36.2604,6737.0
2019-11-27 11:55:00,46.26,46.27,46.24,46.26,4047.0,36.2604,36.2683,36.2447,36.2604,4047.0
2019-11-27 12:00:00,46.26,46.31,46.26,46.28,9699.0,36.2604,36.2996,36.2604,36.2761,9699.0
2019-11-27 12:05:00,46.29,46.31,46.28,46.3,4192.0,36.2839,36.2996,36.2761,36.2918,4192.0
2019-11-27 12:10:00,46.31,46.34,46.28,46.32,12756.0,36.2996,36.3231,36.2761,36.3074,12756.0
2019-11-27 12:15:00,46.33,46.35,46.33,46.34,9761.0,36.3153,36.331,36.3153,36.3231,9761.0
2019-11-27 12:20:00,46.33,46.37,46.33,46.37,5861.0,36.3153,36.3466,36.3153,36.3466,5861.0
2019-11-27 12:25:00,46.37,46.39,46.36,46.37,4167.0,36.3466,36.3623,36.3388,36.3466,4167.0
2019-11-27 12:30:00,46.37,46.38,46.36,46.37,14923.0,36.3466,36.3545,36.3388,36.3466,14923.0
2019-11-27 12:35:00,46.37,46.42,46.37,46.41,6403.0,36.3466,36.3858,36.3466,36.378,6403.0
2019-11-27 12:40:00,46.4,46.42,46.4,46.41,7863.0,36.3702,36.3858,36.3702,36.378,7863.0
2019-11-27 12:45:00,46.41,46.47,46.41,46.43,25362.0,36.378,36.425,36.378,36.3937,25362.0
2019-11-27 12:50:00,46.43,46.46,46.43,46.45,10346.0,36.3937,36.4172,36.3937,36.4093,10346.0
2019-11-27 12:55:00,46.44,46.44,46.42,46.42,2931.0,36.4015,36.4015,36.3858,36.3858,2931.0
2019-11-27 13:00:00,46.42,46.42,46.39,46.39,5771.0,36.3858,36.3858,36.3623,36.3623,5771.0
2019-11-27 13:05:00,46.39,46.46,46.39,46.44,10111.0,36.3623,36.4172,36.3623,36.4015,10111.0
2019-11-27 13:10:00,46.45,46.55,46.45,46.55,20433.0,36.4093,36.4877,36.4093,36.4877,20433.0
2019-11-27 13:15:00,46.54,46.55,46.49,46.5,11197.0,36.4799,36.4877,36.4407,36.4485,11197.0
2019-11-27 13:20:00,46.51,46.53,46.49,46.53,9787.0,36.4564,36.4721,36.4407,36.4721,9787.0
2019-11-27 13:25:00,46.53,46.54,46.49,46.49,9308.0,36.4721,36.4799,36.4407,36.4407,9308.0
2019-11-27 13:30:00,46.5,46.52,46.49,46.51,10930.0,36.4485,36.4642,36.4407,36.4564,10930.0
2019-11-27 13:35:00,46.51,46.53,46.49,46.51,8545.0,36.4564,36.4721,36.4407,36.4564,8545.0
2019-11-27 13:40:00,46.52,46.52,46.48,46.5,9755.0,36.4642,36.4642,36.4329,36.4485,9755.0
2019-11-27 13:45:00,46.5,46.51,46.46,46.48,6365.0,36.4485,36.4564,36.4172,36.4329,6365.0
2019-11-27 13:50:00,46.48,46.5,46.45,46.48,11747.0,36.4329,36.4485,36.4093,36.4329,11747.0
2019-11-27 13:55:00,46.48,46.5,46.46,46.5,10132.0,36.4329,36.4485,36.4172,36.4485,10132.0
2019-11-27 14:00:00,46.49,46.5,46.46,46.47,14202.0,36.4407,36.4485,36.4172,36.425,14202.0
2019-11-27 14:05:00,46.48,46.51,46.48,46.51,8748.0,36.4329,36.4564,36.4329,36.4564,8748.0
2019-11-27 14:10:00,46.5,46.54,46.5,46.53,17148.0,36.4485,36.4799,36.4485,36.4721,17148.0
2019-11-27 14:15:00,46.53,46.55,46.51,46.54,11424.0,36.4721,36.4877,36.4564,36.4799,11424.0
2019-11-27 14:20:00,46.54,46.55,46.53,46.54,6717.0,36.4799,36.4877,36.4721,36.4799,6717.0
2019-11-27 14:25:00,46.54,46.54,46.45,46.47,55717.0,36.4799,36.4799,36.4093,36.425,55717.0
2019-11-27 14:30:00,46.46,46.53,46.46,46.52,5761.0,36.4172,36.4721,36.4172,36.4642,5761.0
2019-11-27 14:35:00,46.53,46.54,46.52,46.52,6809.0,36.4721,36.4799,36.4642,36.4642,6809.0
2019-11-27 14:40:00,46.52,46.53,46.5,46.51,6053.0,36.4642,36.4721,36.4485,36.4564,6053.0
2019-11-27 14:45:00,46.52,46.53,46.5,46.52,11220.0,36.4642,36.4721,36.4485,36.4642,11220.0
2019-11-27 14:50:00,46.52,46.53,46.49,46.5,7880.0,36.4642,36.4721,36.4407,36.4485,7880.0
2019-11-27 14:55:00,46.5,46.51,46.47,46.49,9505.0,36.4485,36.4564,36.425,36.4407,9505.0
2019-11-27 15:00:00,46.49,46.53,46.46,46.51,16509.0,36.4407,36.4721,36.4172,36.4564,16509.0
2019-11-27 15:05:00,46.51,46.59,46.5,46.58,15422.0,36.4564,36.5191,36.4485,36.5112,15422.0
2019-11-27 15:10:00,46.58,46.59,46.57,46.58,7335.0,36.5112,36.5191,36.5034,36.5112,7335.0
2019-11-27 15:15:00,46.58,46.66,46.58,46.65,21978.0,36.5112,36.574,36.5112,36.5661,21978.0
2019-11-27 15:20:00,46.65,46.65,46.59,46.59,10943.0,36.5661,36.5661,36.5191,36.5191,10943.0
2019-11-27 15:25:00,46.6,46.61,46.57,46.59,12035.0,36.5269,36.5348,36.5034,36.5191,12035.0
2019-11-27 15:30:00,46.6,46.6,46.47,46.47,26686.0,36.5269,36.5269,36.425,36.425,26686.0
2019-11-27 15:35:00,46.47,46.5,46.46,46.48,34428.0,36.425,36.4485,36.4172,36.4329,34428.0
2019-11-27 15:40:00,46.49,46.51,46.46,46.46,30150.0,36.4407,36.4564,36.4172,36.4172,30150.0
2019-11-27 15:45:00,46.46,46.52,46.46,46.48,49143.0,36.4172,36.4642,36.4172,36.4329,49143.0
2019-11-27 15:50:00,46.48,46.48,46.4,46.41,67646.0,36.4329,36.4329,36.3702,36.378,67646.0
2019-11-27 15:55:00,46.41,46.49,46.4,46.44,133317.0,36.378,36.4407,36.3702,36.4015,133317.0
2019-11-29 09:30:00,46.45,46.45,46.12,46.12,49196.0,36.4093,36.4093,36.1507,36.1507,49196.0
2019-11-29 09:35:00,46.15,46.17,46.05,46.09,38249.0,36.1742,36.1899,36.0958,36.1272,38249.0
2019-11-29 09:40:00,46.07,46.07,45.98,46.04,21109.0,36.1115,36.1115,36.0409,36.088,21109.0
2019-11-29 09:45:00,46.08,46.08,45.93,45.97,15385.0,36.1193,36.1193,36.0017,36.0331,15385.0
2019-11-29 09:50:00,45.95,46.0,45.94,45.98,13426.0,36.0174,36.0566,36.0096,36.0409,13426.0
2019-11-29 09:55:00,45.99,46.01,45.95,45.96,18050.0,36.0488,36.0645,36.0174,36.0253,18050.0
2019-11-29 10:00:00,45.95,46.06,45.94,46.06,6530.0,36.0174,36.1036,36.0096,36.1036,6530.0
2019-11-29 10:05:00,46.06,46.14,46.06,46.13,7278.0,36.1036,36.1664,36.1036,36.1585,7278.0
2019-11-29 10:10:00,46.14,46.14,46.11,46.14,3752.0,36.1664,36.1664,36.1428,36.1664,3752.0
2019-11-29 10:15:00,46.14,46.2,46.13,46.18,8171.0,36.1664,36.2134,36.1585,36.1977,8171.0
2019-11-29 10:20:00,46.18,46.23,46.17,46.23,7235.0,36.1977,36.2369,36.1899,36.2369,7235.0
2019-11-29 10:25:00,46.22,46.24,46.21,46.23,3796.0,36.2291,36.2447,36.2212,36.2369,3796.0
2019-11-29 10:30:00,46.25,46.25,46.21,46.25,6173.0,36.2526,36.2526,36.2212,36.2526,6173.0
2019-11-29 10:35:00,46.25,46.29,46.24,46.26,10302.0,36.2526,36.2839,36.2447,36.2604,10302.0
2019-11-29 10:40:00,46.27,46.29,46.25,46.28,5755.0,36.2683,36.2839,36.2526,36.2761,5755.0
2019-11-29 10:45:00,46.28,46.34,46.27,46.32,11424.0,36.2761,36.3231,36.2683,36.3074,11424.0
2019-11-29 10:50:00,46.33,46.33,46.25,46.25,11227.0,36.3153,36.3153,36.2526,36.2526,11227.0
2019-11-29 10:55:00,46.25,46.29,46.24,46.26,11583.0,36.2526,36.2839,36.2447,36.2604,11583.0
2019-11-29 11:00:00,46.26,46.26,46.03,46.06,20541.0,36.2604,36.2604,36.0801,36.1036,20541.0
2019-11-29 11:05:00,46.05,46.16,46.05,46.16,10426.0,36.0958,36.182,36.0958,36.182,10426.0
2019-11-29 11:10:00,46.16,46.16,46.08,46.14,9442.0,36.182,36.182,36.1193,36.1664,9442.0
2019-11-29 11:15:00,46.15,46.15,46.13,46.14,4892.0,36.1742,36.1742,36.1585,36.1664,4892.0
2019-11-29 11:20:00,46.13,46.14,46.08,46.11,8949.0,36.1585,36.1664,36.1193,36.1428,8949.0
2019-11-29 11:25:00,46.11,46.16,46.09,46.16,9706.0,36.1428,36.182,36.1272,36.182,9706.0
2019-11-29 11:30:00,46.15,46.18,46.14,46.17,6425.0,36.1742,36.1977,36.1664,36.1899,6425.0
2019-11-29 11:35:00,46.17,46.22,46.15,46.21,7601.0,36.1899,36.2291,36.1742,36.2212,7601.0
2019-11-29 11:40:00,46.22,46.25,46.22,46.23,3250.0,36.2291,36.2526,36.2291,36.2369,3250.0
2019-11-29 11:45:00,46.24,46.27,46.2,46.21,14038.0,36.2447,36.2683,36.2134,36.2212,14038.0
2019-11-29 11:50:00,46.21,46.26,46.19,46.26,5521.0,36.2212,36.2604,36.2055,36.2604,5521.0
2019-11-29 11:55:00,46.25,46.29,46.24,46.29,5870.0,36.2526,36.2839,36.2447,36.2839,5870.0
2019-11-29 12:00:00,46.29,46.32,46.28,46.31,7802.0,36.2839,36.3074,36.2761,36.2996,7802.0
2019-11-29 12:05:00,46.31,46.32,46.29,46.29,8572.0,36.2996,36.3074,36.2839,36.2839,8572.0
2019-11-29 12:10:00,46.3,46.31,46.27,46.28,9562.0,36.2918,36.2996,36.2683,36.2761,9562.0
2019-11-29 12:15:00,46.28,46.33,46.27,46.33,8798.0,36.2761,36.3153,36.2683,36.3153,8798.0
2019-11-29 12:20:00,46.32,46.35,46.31,46.31,7909.0,36.3074,36.331,36.2996,36.2996,7909.0
2019-11-29 12:25:00,46.31,46.33,46.3,46.31,11649.0,36.2996,36.3153,36.2918,36.2996,11649.0
2019-11-29 12:30:00,46.32,46.36,46.32,46.33,16207.0,36.3074,36.3388,36.3074,36.3153,16207.0
2019-11-29 12:35:00,46.34,46.34,46.29,46.31,18842.0,36.3231,36.3231,36.2839,36.2996,18842.0
2019-11-29 12:40:00,46.3,46.31,46.22,46.24,20941.0,36.2918,36.2996,36.2291,36.2447,20941.0
2019-11-29 12:45:00,46.24,46.32,46.24,46.32,28048.0,36.2447,36.3074,36.2447,36.3074,28048.0
2019-11-29 12:50:00,46.32,46.43,46.32,46.4,48073.0,36.3074,36.3937,36.3074,36.3702,48073.0
2019-11-29 12:55:00,46.4,46.45,46.32,46.34,113555.0,36.3702,36.4093,36.3074,36.3231,113555.0
2019-12-02 09:30:00,46.68,46.85,46.52,46.79,63727.0,36.5896,36.7229,36.4642,36.6759,63727.0
2019-12-02 09:35:00,46.79,46.89,46.73,46.75,29162.0,36.6759,36.7542,36.6288,36.6445,29162.0
2019-12-02 09:40:00,46.74,47.04,46.74,47.01,52133.0,36.6367,36.8718,36.6367,36.8483,52133.0
2019-12-02 09:45:00,47.01,47.17,46.97,47.11,27045.0,36.8483,36.9737,36.8169,36.9267,27045.0
2019-12-02 09:50:00,47.1,47.21,47.09,47.16,21376.0,36.9188,37.0051,36.911,36.9659,21376.0
2019-12-02 09:55:00,47.17,47.22,47.08,47.15,20525.0,36.9737,37.0129,36.9032,36.958,20525.0
2019-12-02 10:00:00,47.14,47.16,46.91,46.95,42695.0,36.9502,36.9659,36.7699,36.8013,42695.0
2019-12-02 10:05:00,46.94,47.0,46.91,46.96,44990.0,36.7934,36.8405,36.7699,36.8091,44990.0
2019-12-02 10:10:00,46.96,47.12,46.96,47.08,19141.0,36.8091,36.9345,36.8091,36.9032,19141.0
2019-12-02 10:15:00,47.09,47.09,46.91,46.91,23516.0,36.911,36.911,36.7699,36.7699,23516.0
2019-12-02 10:20:00,46.91,46.91,46.72,46.77,34400.0,36.7699,36.7699,36.621,36.6602,34400.0
2019-12-02 10:25:00,46.76,46.86,46.76,46.85,18990.0,36.6523,36.7307,36.6523,36.7229,18990.0
2019-12-02 10:30:00,46.86,46.89,46.79,46.89,23967.0,36.7307,36.7542,36.6759,36.7542,23967.0
2019-12-02 10:35:00,46.88,46.94,46.78,46.89,24809.0,36.7464,36.7934,36.668,36.7542,24809.0
2019-12-02 10:40:00,46.89,46.97,46.86,46.95,9635.0,36.7542,36.8169,36.7307,36.8013,9635.0
2019-12-02 10:45:00,46.94,46.94,46.8,46.81,17076.0,36.7934,36.7934,36.6837,36.6915,17076.0
2019-12-02 10:50:00,46.81,46.86,46.78,46.84,18567.0,36.6915,36.7307,36.668,36.715,18567.0
2019-12-02 10:55:00,46.83,46.87,46.79,46.85,22158.0,36.7072,36.7386,36.6759,36.7229,22158.0
2019-12-02 11:00:00,46.85,46.88,46.81,46.83,17005.0,36.7229,36.7464,36.6915,36.7072,17005.0
2019-12-02 11:05:00,46.83,46.86,46.81,46.84,9975.0,36.7072,36.7307,36.6915,36.715,9975.0
2019-12-02 11:10:00,46.84,46.87,46.8,46.85,21002.0,36.715,36.7386,36.6837,36.7229,21002.0
2019-12-02 11:15:00,46.87,46.9,46.83,46.9,17897.0,36.7386,36.7621,36.7072,36.7621,17897.0
2019-12-02 11:20:00,46.89,46.92,46.86,46.86,18031.0,36.7542,36.7777,36.7307,36.7307,18031.0
2019-12-02 11:25:00,46.86,46.88,46.84,46.88,24988.0,36.7307,36.7464,36.715,36.7464,24988.0
2019-12-02 11:30:00,46.88,46.9,46.79,46.8,22576.0,36.7464,36.7621,36.6759,36.6837,22576.0
2019-12-02 11:35:00,46.8,46.82,46.72,46.77,13755.0,36.6837,36.6994,36.621,36.6602,13755.0
2019-12-02 11:40:00,46.79,46.79,46.73,46.75,7362.0,36.6759,36.6759,36.6288,36.6445,7362.0
2019-12-02 11:45:00,46.75,46.83,46.74,46.81,9171.0,36.6445,36.7072,36.6367,36.6915,9171.0
2019-12-02 11:50:00,46.81,46.85,46.78,46.79,13345.0,36.6915,36.7229,36.668,36.6759,13345.0
2019-12-02 11:55:00,46.78,46.78,46.71,46.73,8720.0,36.668,36.668,36.6131,36.6288,8720.0
2019-12-02 12:00:00,46.73,46.8,46.73,46.76,24692.0,36.6288,36.6837,36.6288,36.6523,24692.0
2019-12-02 12:05:00,46.76,46.76,46.71,46.73,7948.0,36.6523,36.6523,36.6131,36.6288,7948.0
2019-12-02 12:10:00,46.73,46.77,46.73,46.73,12235.0,36.6288,36.6602,36.6288,36.6288,12235.0
2019-12-02 12:15:00,46.74,46.74,46.63,46.69,11723.0,36.6367,36.6367,36.5504,36.5975,11723.0
2019-12-02 12:20:00,46.68,46.7,46.66,46.69,13916.0,36.5896,36.6053,36.574,36.5975,13916.0
2019-12-02 12:25:00,46.69,46.76,46.6,46.65,24934.0,36.5975,36.6523,36.5269,36.5661,24934.0
2019-12-02 12:30:00,46.66,46.75,46.66,46.73,32212.0,36.574,36.6445,36.574,36.6288,32212.0
2019-12-02 12:35:00,46.73,46.75,46.7,46.73,25271.0,36.6288,36.6445,36.6053,36.6288,25271.0
2019-12-02 12:40:00,46.7,46.78,46.69,46.76,57067.0,36.6053,36.668,36.5975,36.6523,57067.0
2019-12-02 12:45:00,46.77,46.77,46.6,46.64,64425.0,36.6602,36.6602,36.5269,36.5583,64425.0
2019-12-02 12:50:00,46.64,46.68,46.59,46.59,29927.0,36.5583,36.5896,36.5191,36.5191,29927.0
2019-12-02 12:55:00,46.6,46.62,46.56,46.58,29750.0,36.5269,36.5426,36.4956,36.5112,29750.0
2019-12-02 13:00:00,46.57,46.62,46.57,46.61,19460.0,36.5034,36.5426,36.5034,36.5348,19460.0
2019-12-02 13:05:00,46.6,46.6,46.57,46.6,10774.0,36.5269,36.5269,36.5034,36.5269,10774.0
2019-12-02 13:10:00,46.59,46.64,46.55,46.59,18669.0,36.5191,36.5583,36.4877,36.5191,18669.0
2019-12-02 13:15:00,46.59,46.6,46.56,46.59,6989.0,36.5191,36.5269,36.4956,36.5191,6989.0
2019-12-02 13:20:00,46.59,46.61,46.56,46.56,5275.0,36.5191,36.5348,36.4956,36.4956,5275.0
2019-12-02 13:25:00,46.56,46.62,46.56,46.6,12010.0,36.4956,36.5426,36.4956,36.5269,12010.0
2019-12-02 13:30:00,46.6,46.63,46.56,46.57,14849.0,36.5269,36.5504,36.4956,36.5034,14849.0
2019-12-02 13:35:00,46.57,46.59,46.51,46.53,12871.0,36.5034,36.5191,36.4564,36.4721,12871.0
2019-12-02 13:40:00,46.53,46.56,46.52,46.54,15543.0,36.4721,36.4956,36.4642,36.4799,15543.0
2019-12-02 13:45:00,46.54,46.58,46.53,46.57,19447.0,36.4799,36.5112,36.4721,36.5034,19447.0
2019-12-02 13:50:00,46.58,46.64,46.57,46.63,10149.0,36.5112,36.5583,36.5034,36.5504,10149.0
2019-12-02 13:55:00,46.63,46.64,46.61,46.63,10560.0,36.5504,36.5583,36.5348,36.5504,10560.0
2019-12-02 14:00:00,46.63,46.63,46.6,46.61,8025.0,36.5504,36.5504,36.5269,36.5348,8025.0
2019-12-02 14:05:00,46.6,46.61,46.57,46.59,11493.0,36.5269,36.5348,36.5034,36.5191,11493.0
2019-12-02 14:10:00,46.59,46.64,46.59,46.6,12382.0,36.5191,36.5583,36.5191,36.5269,12382.0
2019-12-02 14:15:00,46.6,46.62,46.58,46.62,18201.0,36.5269,36.5426,36.5112,36.5426,18201.0
2019-12-02 14:20:00,46.62,46.66,46.6,46.66,10213.0,36.5426,36.574,36.5269,36.574,10213.0
2019-12-02 14:25:00,46.65,46.67,46.65,46.66,11481.0,36.5661,36.5818,36.5661,36.574,11481.0
2019-12-02 14:30:00,46.66,46.7,46.65,46.66,12267.0,36.574,36.6053,36.5661,36.574,12267.0
2019-12-02 14:35:00,46.67,46.68,46.66,46.66,10500.0,36.5818,36.5896,36.574,36.574,10500.0
2019-12-02 14:40:00,46.67,46.74,46.66,46.74,19241.0,36.5818,36.6367,36.574,36.6367,19241.0
2019-12-02 14:45:00,46.74,46.76,46.67,46.72,42340.0,36.6367,36.6523,36.5818,36.621,42340.0
2019-12-02 14:50:00,46.72,46.74,46.66,46.66,25131.0,36.621,36.6367,36.574,36.574,25131.0
2019-12-02 14:55:00,46.66,46.71,46.63,46.64,14659.0,36.574,36.6131,36.5504,36.5583,14659.0
2019-12-02 15:00:00,46.63,46.65,46.58,46.59,20580.0,36.5504,36.5661,36.5112,36.5191,20580.0
2019-12-02 15:05:00,46.6,46.6,46.53,46.55,12859.0,36.5269,36.5269,36.4721,36.4877,12859.0
2019-12-02 15:10:00,46.55,46.57,46.52,46.53,20546.0,36.4877,36.5034,36.4642,36.4721,20546.0
2019-12-02 15:15:00,46.52,46.54,46.49,46.52,21451.0,36.4642,36.4799,36.4407,36.4642,21451.0
2019-12-02 15:20:00,46.52,46.52,46.45,46.47,30741.0,36.4642,36.4642,36.4093,36.425,30741.0
2019-12-02 15:25:00,46.47,46.5,46.41,46.41,28498.0,36.425,36.4485,36.378,36.378,28498.0
2019-12-02 15:30:00,46.42,46.45,46.41,46.43,31051.0,36.3858,36.4093,36.378,36.3937,31051.0
2019-12-02 15:35:00,46.42,46.45,46.38,46.39,37893.0,36.3858,36.4093,36.3545,36.3623,37893.0
2019-12-02 15:40:00,46.38,46.43,46.38,46.4,43185.0,36.3545,36.3937,36.3545,36.3702,43185.0
2019-12-02 15:45:00,46.4,46.4,46.29,46.3,65252.0,36.3702,36.3702,36.2839,36.2918,65252.0
2019-12-02 15:50:00,46.3,46.32,46.21,46.21,123831.0,36.2918,36.3074,36.2212,36.2212,123831.0
2019-12-02 15:55:00,46.22,46.31,46.21,46.26,225017.0,36.2291,36.2996,36.2212,36.2604,225017.0
2019-12-03 09:30:00,45.71,45.74,45.25,45.57,59360.0,35.8293,35.8528,35.4687,35.7196,59360.0
2019-12-03 09:35:00,45.55,45.55,45.4,45.41,17821.0,35.7039,35.7039,35.5863,35.5942,17821.0
2019-12-03 09:40:00,45.41,45.53,45.36,45.48,18848.0,35.5942,35.6882,35.555,35.649,18848.0
2019-12-03 09:45:00,45.49,45.5,45.17,45.18,16745.0,35.6569,35.6647,35.406,35.4139,16745.0
2019-12-03 09:50:00,45.17,45.31,45.14,45.31,27760.0,35.406,35.5158,35.3825,35.5158,27760.0
2019-12-03 09:55:00,45.3,45.34,45.25,45.32,89771.0,35.5079,35.5393,35.4687,35.5236,89771.0
2019-12-03 10:00:00,45.31,45.32,45.23,45.28,37516.0,35.5158,35.5236,35.4531,35.4923,37516.0
2019-12-03 10:05:00,45.28,45.33,45.19,45.2,37270.0,35.4923,35.5314,35.4217,35.4295,37270.0
2019-12-03 10:10:00,45.21,45.24,45.17,45.19,71010.0,35.4374,35.4609,35.406,35.4217,71010.0
2019-12-03 10:15:00,45.2,45.42,45.19,45.37,85680.0,35.4295,35.602,35.4217,35.5628,85680.0
2019-12-03 10:20:00,45.36,45.42,45.29,45.3,41617.0,35.555,35.602,35.5001,35.5079,41617.0
2019-12-03 10:25:00,45.3,45.35,45.24,45.35,20673.0,35.5079,35.5471,35.4609,35.5471,20673.0
2019-12-03 10:30:00,45.34,45.4,45.29,45.4,90079.0,35.5393,35.5863,35.5001,35.5863,90079.0
2019-12-03 10:35:00,45.39,45.49,45.34,45.47,59188.0,35.5785,35.6569,35.5393,35.6412,59188.0
2019-12-03 10:40:00,45.47,45.55,45.42,45.53,18423.0,35.6412,35.7039,35.602,35.6882,18423.0
2019-12-03 10:45:00,45.53,45.54,45.36,45.36,19851.0,35.6882,35.6961,35.555,35.555,19851.0
2019-12-03 10:50:00,45.35,45.45,45.3,45.45,13383.0,35.5471,35.6255,35.5079,35.6255,13383.0
2019-12-03 10:55:00,45.43,45.48,45.41,45.47,19693.0,35.6098,35.649,35.5942,35.6412,19693.0
2019-12-03 11:00:00,45.46,45.51,45.39,45.47,20546.0,35.6333,35.6725,35.5785,35.6412,20546.0
2019-12-03 11:05:00,45.48,45.5,45.45,45.47,17868.0,35.649,35.6647,35.6255,35.6412,17868.0
2019-12-03 11:10:00,45.48,45.59,45.46,45.57,18263.0,35.649,35.7352,35.6333,35.7196,18263.0
2019-12-03 11:15:00,45.58,45.59,45.53,45.54,15233.0,35.7274,35.7352,35.6882,35.6961,15233.0
2019-12-03 11:20:00,45.55,45.56,45.49,45.53,20106.0,35.7039,35.7117,35.6569,35.6882,20106.0
2019-12-03 11:25:00,45.53,45.55,45.47,45.48,10710.0,35.6882,35.7039,35.6412,35.649,10710.0
2019-12-03 11:30:00,45.47,45.48,45.47,45.48,8380.0,35.6412,35.649,35.6412,35.649,8380.0
2019-12-03 11:35:00,45.48,45.58,45.42,45.58,22142.0,35.649,35.7274,35.602,35.7274,22142.0
2019-12-03 11:40:00,45.58,45.64,45.57,45.6,15079.0,35.7274,35.7744,35.7196,35.7431,15079.0
2019-12-03 11:45:00,45.6,45.61,45.52,45.53,15751.0,35.7431,35.7509,35.6804,35.6882,15751.0
2019-12-03 11:50:00,45.53,45.53,45.47,45.5,11516.0,35.6882,35.6882,35.6412,35.6647,11516.0
2019-12-03 11:55:00,45.51,45.52,45.5,45.52,6291.0,35.6725,35.6804,35.6647,35.6804,6291.0
2019-12-03 12:00:00,45.51,45.62,45.51,45.55,21112.0,35.6725,35.7588,35.6725,35.7039,21112.0
2019-12-03 12:05:00,45.55,45.62,45.54,45.62,4790.0,35.7039,35.7588,35.6961,35.7588,4790.0
2019-12-03 12:10:00,45.62,45.65,45.56,45.58,18662.0,35.7588,35.7823,35.7117,35.7274,18662.0
2019-12-03 12:15:00,45.59,45.63,45.57,45.6,12386.0,35.7352,35.7666,35.7196,35.7431,12386.0
2019-12-03 12:20:00,45.59,45.66,45.57,45.66,13091.0,35.7352,35.7901,35.7196,35.7901,13091.0
2019-12-03 12:25:00,45.66,45.67,45.62,45.63,10072.0,35.7901,35.798,35.7588,35.7666,10072.0
2019-12-03 12:30:00,45.64,45.66,45.61,45.66,9883.0,35.7744,35.7901,35.7509,35.7901,9883.0
2019-12-03 12:35:00,45.66,45.66,45.59,45.64,10072.0,35.7901,35.7901,35.7352,35.7744,10072.0
2019-12-03 12:40:00,45.65,45.65,45.61,45.61,12694.0,35.7823,35.7823,35.7509,35.7509,12694.0
2019-12-03 12:45:00,45.61,45.7,45.6,45.7,13137.0,35.7509,35.8215,35.7431,35.8215,13137.0
2019-12-03 12:50:00,45.7,45.7,45.66,45.66,8263.0,35.8215,35.8215,35.7901,35.7901,8263.0
2019-12-03 12:55:00,45.66,45.66,45.62,45.65,15493.0,35.7901,35.7901,35.7588,35.7823,15493.0
2019-12-03 13:00:00,45.65,45.67,45.62,45.66,22277.0,35.7823,35.798,35.7588,35.7901,22277.0
2019-12-03 13:05:00,45.66,45.71,45.65,45.71,12083.0,35.7901,35.8293,35.7823,35.8293,12083.0
2019-12-03 13:10:00,45.71,45.74,45.7,45.73,10780.0,35.8293,35.8528,35.8215,35.845,10780.0
2019-12-03 13:15:00,45.72,45.73,45.7,45.72,9767.0,35.8371,35.845,35.8215,35.8371,9767.0
2019-12-03 13:20:00,45.72,45.75,45.7,45.7,13656.0,35.8371,35.8607,35.8215,35.8215,13656.0
2019-12-03 13:25:00,45.71,45.74,45.69,45.72,16193.0,35.8293,35.8528,35.8136,35.8371,16193.0
2019-12-03 13:30:00,45.71,45.72,45.7,45.72,14531.0,35.8293,35.8371,35.8215,35.8371,14531.0
2019-12-03 13:35:00,45.72,45.79,45.72,45.77,14950.0,35.8371,35.892,35.8371,35.8763,14950.0
2019-12-03 13:40:00,45.77,45.79,45.7,45.7,16828.0,35.8763,35.892,35.8215,35.8215,16828.0
2019-12-03 13:45:00,45.69,45.7,45.67,45.69,7004.0,35.8136,35.8215,35.798,35.8136,7004.0
2019-12-03 13:50:00,45.69,45.76,45.68,45.72,19415.0,35.8136,35.8685,35.8058,35.8371,19415.0
2019-12-03 13:55:00,45.73,45.75,45.7,45.7,10346.0,35.845,35.8607,35.8215,35.8215,10346.0
2019-12-03 14:00:00,45.7,45.75,45.69,45.73,13478.0,35.8215,35.8607,35.8136,35.845,13478.0
2019-12-03 14:05:00,45.72,45.8,45.72,45.73,20644.0,35.8371,35.8998,35.8371,35.845,20644.0
2019-12-03 14:10:00,45.74,45.76,45.73,45.73,14258.0,35.8528,35.8685,35.845,35.845,14258.0
2019-12-03 14:15:00,45.73,45.77,45.72,45.72,15769.0,35.845,35.8763,35.8371,35.8371,15769.0
2019-12-03 14:20:00,45.73,45.82,45.72,45.81,9636.0,35.845,35.9155,35.8371,35.9077,9636.0
2019-12-03 14:25:00,45.81,45.87,45.81,45.84,18260.0,35.9077,35.9547,35.9077,35.9312,18260.0
2019-12-03 14:30:00,45.84,45.84,45.77,45.82,15334.0,35.9312,35.9312,35.8763,35.9155,15334.0
2019-12-03 14:35:00,45.83,45.86,45.81,45.84,13603.0,35.9234,35.9469,35.9077,35.9312,13603.0
2019-12-03 14:40:00,45.84,45.86,45.82,45.83,17423.0,35.9312,35.9469,35.9155,35.9234,17423.0
2019-12-03 14:45:00,45.83,45.87,45.82,45.86,17900.0,35.9234,35.9547,35.9155,35.9469,17900.0
2019-12-03 14:50:00,45.86,45.86,45.81,45.83,11204.0,35.9469,35.9469,35.9077,35.9234,11204.0
2019-12-03 14:55:00,45.83,45.88,45.82,45.86,12035.0,35.9234,35.9626,35.9155,35.9469,12035.0
2019-12-03 15:00:00,45.86,45.89,45.78,45.8,21183.0,35.9469,35.9704,35.8842,35.8998,21183.0
2019-12-03 15:05:00,45.8,45.81,45.79,45.79,15416.0,35.8998,35.9077,35.892,35.892,15416.0
2019-12-03 15:10:00,45.79,45.84,45.77,45.84,21391.0,35.892,35.9312,35.8763,35.9312,21391.0
2019-12-03 15:15:00,45.86,45.86,45.81,45.83,14314.0,35.9469,35.9469,35.9077,35.9234,14314.0
2019-12-03 15:20:00,45.83,45.92,45.82,45.9,28312.0,35.9234,35.9939,35.9155,35.9782,28312.0
2019-12-03 15:25:00,45.9,45.96,45.89,45.94,25551.0,35.9782,36.0253,35.9704,36.0096,25551.0
2019-12-03 15:30:00,45.95,45.95,45.88,45.88,33151.0,36.0174,36.0174,35.9626,35.9626,33151.0
2019-12-03 15:35:00,45.89,45.91,45.84,45.88,32964.0,35.9704,35.9861,35.9312,35.9626,32964.0
2019-12-03 15:40:00,45.88,45.9,45.88,45.9,19415.0,35.9626,35.9782,35.9626,35.9782,19415.0
2019-12-03 15:45:00,45.9,45.98,45.88,45.98,67681.0,35.9782,36.0409,35.9626,36.0409,67681.0
2019-12-03 15:50:00,45.98,46.07,45.97,46.05,106238.0,36.0409,36.1115,36.0331,36.0958,106238.0
2019-12-03 15:55:00,46.06,46.1,46.01,46.08,209829.0,36.1036,36.135,36.0645,36.1193,209829.0
2019-12-04 09:30:00,46.35,46.47,46.28,46.45,47650.0,36.331,36.425,36.2761,36.4093,47650.0
2019-12-04 09:35:00,46.49,46.51,46.21,46.25,31428.0,36.4407,36.4564,36.2212,36.2526,31428.0
2019-12-04 09:40:00,46.26,46.48,46.26,46.36,24150.0,36.2604,36.4329,36.2604,36.3388,24150.0
2019-12-04 09:45:00,46.33,46.58,46.31,46.58,22940.0,36.3153,36.5112,36.2996,36.5112,22940.0
2019-12-04 09:50:00,46.59,46.67,46.54,46.64,17378.0,36.5191,36.5818,36.4799,36.5583,17378.0
2019-12-04 09:55:00,46.64,46.78,46.61,46.75,35097.0,36.5583,36.668,36.5348,36.6445,35097.0
2019-12-04 10:00:00,46.73,46.79,46.64,46.67,38157.0,36.6288,36.6759,36.5583,36.5818,38157.0
2019-12-04 10:05:00,46.67,46.72,46.66,46.67,29244.0,36.5818,36.621,36.574,36.5818,29244.0
2019-12-04 10:10:00,46.67,46.75,46.66,46.7,27177.0,36.5818,36.6445,36.574,36.6053,27177.0
2019-12-04 10:15:00,46.7,46.72,46.65,46.69,13093.0,36.6053,36.621,36.5661,36.5975,13093.0
2019-12-04 10:20:00,46.7,46.78,46.7,46.76,29037.0,36.6053,36.668,36.6053,36.6523,29037.0
2019-12-04 10:25:00,46.74,46.74,46.67,46.72,13511.0,36.6367,36.6367,36.5818,36.621,13511.0
2019-12-04 10:30:00,46.71,46.75,46.68,46.72,23759.0,36.6131,36.6445,36.5896,36.621,23759.0
2019-12-04 10:35:00,46.71,46.72,46.66,46.7,21264.0,36.6131,36.621,36.574,36.6053,21264.0
2019-12-04 10:40:00,46.7,46.71,46.58,46.59,24659.0,36.6053,36.6131,36.5112,36.5191,24659.0
2019-12-04 10:45:00,46.59,46.6,46.54,46.59,16391.0,36.5191,36.5269,36.4799,36.5191,16391.0
2019-12-04 10:50:00,46.61,46.69,46.6,46.69,14096.0,36.5348,36.5975,36.5269,36.5975,14096.0
2019-12-04 10:55:00,46.7,46.74,46.67,46.68,11650.0,36.6053,36.6367,36.5818,36.5896,11650.0
2019-12-04 11:00:00,46.68,46.74,46.64,46.68,23510.0,36.5896,36.6367,36.5583,36.5896,23510.0
2019-12-04 11:05:00,46.68,46.69,46.61,46.63,9997.0,36.5896,36.5975,36.5348,36.5504,9997.0
2019-12-04 11:10:00,46.63,46.69,46.58,46.68,17424.0,36.5504,36.5975,36.5112,36.5896,17424.0
2019-12-04 11:15:00,46.68,46.72,46.65,46.66,10280.0,36.5896,36.621,36.5661,36.574,10280.0
2019-12-04 11:20:00,46.66,46.67,46.62,46.63,17424.0,36.574,36.5818,36.5426,36.5504,17424.0
2019-12-04 11:25:00,46.61,46.63,46.56,46.63,11990.0,36.5348,36.5504,36.4956,36.5504,11990.0
2019-12-04 11:30:00,46.64,46.65,46.58,46.61,16367.0,36.5583,36.5661,36.5112,36.5348,16367.0
2019-12-04 11:35:00,46.62,46.68,46.6,46.66,20052.0,36.5426,36.5896,36.5269,36.574,20052.0
2019-12-04 11:40:00,46.66,46.67,46.61,46.61,8929.0,36.574,36.5818,36.5348,36.5348,8929.0
2019-12-04 11:45:00,46.62,46.63,46.6,46.6,11315.0,36.5426,36.5504,36.5269,36.5269,11315.0
2019-12-04 11:50:00,46.6,46.63,46.56,46.61,19187.0,36.5269,36.5504,36.4956,36.5348,19187.0
2019-12-04 11:55:00,46.61,46.64,46.6,46.64,15842.0,36.5348,36.5583,36.5269,36.5583,15842.0
2019-12-04 12:00:00,46.64,46.64,46.53,46.55,19848.0,36.5583,36.5583,36.4721,36.4877,19848.0
2019-12-04 12:05:00,46.54,46.56,46.51,46.55,10393.0,36.4799,36.4956,36.4564,36.4877,10393.0
2019-12-04 12:10:00,46.56,46.57,46.49,46.56,44769.0,36.4956,36.5034,36.4407,36.4956,44769.0
2019-12-04 12:15:00,46.57,46.57,46.54,46.56,9269.0,36.5034,36.5034,36.4799,36.4956,9269.0
2019-12-04 12:20:00,46.55,46.55,46.51,46.54,16637.0,36.4877,36.4877,36.4564,36.4799,16637.0
2019-12-04 12:25:00,46.53,46.54,46.52,46.52,6748.0,36.4721,36.4799,36.4642,36.4642,6748.0
2019-12-04 12:30:00,46.52,46.55,46.45,46.45,14370.0,36.4642,36.4877,36.4093,36.4093,14370.0
2019-12-04 12:35:00,46.46,46.5,46.46,46.48,6484.0,36.4172,36.4485,36.4172,36.4329,6484.0
2019-12-04 12:40:00,46.48,46.49,46.42,46.43,12117.0,36.4329,36.4407,36.3858,36.3937,12117.0
2019-12-04 12:45:00,46.43,46.5,46.42,46.49,18886.0,36.3937,36.4485,36.3858,36.4407,18886.0
2019-12-04 12:50:00,46.49,46.51,46.47,46.5,14317.0,36.4407,36.4564,36.425,36.4485,14317.0
2019-12-04 12:55:00,46.51,46.55,46.5,46.54,9568.0,36.4564,36.4877,36.4485,36.4799,9568.0
2019-12-04 13:00:00,46.54,46.55,46.52,46.52,5828.0,36.4799,36.4877,36.4642,36.4642,5828.0
2019-12-04 13:05:00,46.52,46.56,46.49,46.54,16900.0,36.4642,36.4956,36.4407,36.4799,16900.0
2019-12-04 13:10:00,46.54,46.6,46.52,46.56,27054.0,36.4799,36.5269,36.4642,36.4956,27054.0
2019-12-04 13:15:00,46.56,46.61,46.56,46.61,7671.0,36.4956,36.5348,36.4956,36.5348,7671.0
2019-12-04 13:20:00,46.6,46.63,46.59,46.63,16013.0,36.5269,36.5504,36.5191,36.5504,16013.0
2019-12-04 13:25:00,46.62,46.63,46.6,46.63,8825.0,36.5426,36.5504,36.5269,36.5504,8825.0
2019-12-04 13:30:00,46.62,46.65,46.58,46.6,13723.0,36.5426,36.5661,36.5112,36.5269,13723.0
2019-12-04 13:35:00,46.59,46.62,46.57,46.62,20097.0,36.5191,36.5426,36.5034,36.5426,20097.0
2019-12-04 13:40:00,46.63,46.63,46.55,46.59,22192.0,36.5504,36.5504,36.4877,36.5191,22192.0
2019-12-04 13:45:00,46.6,46.61,46.57,46.61,13034.0,36.5269,36.5348,36.5034,36.5348,13034.0
2019-12-04 13:50:00,46.61,46.63,46.57,46.61,25925.0,36.5348,36.5504,36.5034,36.5348,25925.0
2019-12-04 13:55:00,46.61,46.63,46.53,46.53,29450.0,36.5348,36.5504,36.4721,36.4721,29450.0
2019-12-04 14:00:00,46.53,46.56,46.51,46.54,13342.0,36.4721,36.4956,36.4564,36.4799,13342.0
2019-12-04 14:05:00,46.53,46.53,46.48,46.49,14065.0,36.4721,36.4721,36.4329,36.4407,14065.0
2019-12-04 14:10:00,46.49,46.51,46.45,46.46,14795.0,36.4407,36.4564,36.4093,36.4172,14795.0
2019-12-04 14:15:00,46.46,46.46,46.41,46.42,6041.0,36.4172,36.4172,36.378,36.3858,6041.0
2019-12-04 14:20:00,46.43,46.43,46.38,46.38,8811.0,36.3937,36.3937,36.3545,36.3545,8811.0
2019-12-04 14:25:00,46.39,46.43,46.38,46.43,25516.0,36.3623,36.3937,36.3545,36.3937,25516.0
2019-12-04 14:30:00,46.43,46.47,46.42,46.45,19137.0,36.3937,36.425,36.3858,36.4093,19137.0
2019-12-04 14:35:00,46.45,46.46,46.42,46.46,7034.0,36.4093,36.4172,36.3858,36.4172,7034.0
2019-12-04 14:40:00,46.46,46.5,46.45,46.48,14568.0,36.4172,36.4485,36.4093,36.4329,14568.0
2019-12-04 14:45:00,46.48,46.49,46.45,46.46,9005.0,36.4329,36.4407,36.4093,36.4172,9005.0
2019-12-04 14:50:00,46.47,46.53,46.47,46.5,11893.0,36.425,36.4721,36.425,36.4485,11893.0
2019-12-04 14:55:00,46.51,46.51,46.45,46.46,12570.0,36.4564,36.4564,36.4093,36.4172,12570.0
2019-12-04 15:00:00,46.46,46.47,46.44,46.45,11992.0,36.4172,36.425,36.4015,36.4093,11992.0
2019-12-04 15:05:00,46.45,46.46,46.37,46.38,17291.0,36.4093,36.4172,36.3466,36.3545,17291.0
2019-12-04 15:10:00,46.37,46.39,46.36,46.36,18014.0,36.3466,36.3623,36.3388,36.3388,18014.0
2019-12-04 15:15:00,46.37,46.4,46.34,46.4,20154.0,36.3466,36.3702,36.3231,36.3702,20154.0
2019-12-04 15:20:00,46.4,46.43,46.37,46.37,18899.0,36.3702,36.3937,36.3466,36.3466,18899.0
2019-12-04 15:25:00,46.37,46.39,46.31,46.33,23249.0,36.3466,36.3623,36.2996,36.3153,23249.0
2019-12-04 15:30:00,46.33,46.33,46.2,46.23,46787.0,36.3153,36.3153,36.2134,36.2369,46787.0
2019-12-04 15:35:00,46.24,46.24,46.1,46.13,41805.0,36.2447,36.2447,36.135,36.1585,41805.0
2019-12-04 15:40:00,46.13,46.18,46.12,46.16,40042.0,36.1585,36.1977,36.1507,36.182,40042.0
2019-12-04 15:45:00,46.16,46.17,46.05,46.09,83793.0,36.182,36.1899,36.0958,36.1272,83793.0
2019-12-04 15:50:00,46.08,46.09,45.9,45.91,132208.0,36.1193,36.1272,35.9782,35.9861,132208.0
2019-12-04 15:55:00,45.91,46.0,45.91,45.96,189567.0,35.9861,36.0566,35.9861,36.0253,189567.0
2019-12-05 09:30:00,46.21,46.29,46.2,46.2,17352.0,36.2212,36.2839,36.2134,36.2134,17352.0
2019-12-05 09:35:00,46.23,46.23,46.12,46.12,3186.0,36.2369,36.2369,36.1507,36.1507,3186.0
2019-12-05 09:40:00,46.12,46.21,46.03,46.07,9704.0,36.1507,36.2212,36.0801,36.1115,9704.0
2019-12-05 09:45:00,46.04,46.09,46.02,46.02,2092.0,36.088,36.1272,36.0723,36.0723,2092.0
2019-12-05 09:50:00,45.98,46.03,45.97,45.98,3322.0,36.0409,36.0801,36.0331,36.0409,3322.0
2019-12-05 09:55:00,45.98,46.02,45.94,45.95,7606.0,36.0409,36.0723,36.0096,36.0174,7606.0
2019-12-05 10:00:00,45.95,45.99,45.93,45.96,5009.0,36.0174,36.0488,36.0017,36.0253,5009.0
2019-12-05 10:05:00,45.94,45.99,45.9,45.92,14148.0,36.0096,36.0488,35.9782,35.9939,14148.0
2019-12-05 10:10:00,45.94,46.02,45.93,46.0,11588.0,36.0096,36.0723,36.0017,36.0566,11588.0
2019-12-05 10:15:00,45.99,46.11,45.97,46.1,9917.0,36.0488,36.1428,36.0331,36.135,9917.0
2019-12-05 10:20:00,46.1,46.21,46.1,46.15,8762.0,36.135,36.2212,36.135,36.1742,8762.0
2019-12-05 10:25:00,46.15,46.16,46.09,46.13,10870.0,36.1742,36.182,36.1272,36.1585,10870.0
2019-12-05 10:30:00,46.13,46.2,46.1,46.19,17364.0,36.1585,36.2134,36.135,36.2055,17364.0
2019-12-05 10:35:00,46.16,46.19,46.15,46.17,4029.0,36.182,36.2055,36.1742,36.1899,4029.0
2019-12-05 10:40:00,46.16,46.21,46.14,46.14,8864.0,36.182,36.2212,36.1664,36.1664,8864.0
2019-12-05 10:45:00,46.15,46.2,46.11,46.2,8244.0,36.1742,36.2134,36.1428,36.2134,8244.0
2019-12-05 10:50:00,46.2,46.25,46.2,46.23,4039.0,36.2134,36.2526,36.2134,36.2369,4039.0
2019-12-05 10:55:00,46.22,46.25,46.2,46.22,8439.0,36.2291,36.2526,36.2134,36.2291,8439.0
2019-12-05 11:00:00,46.21,46.28,46.21,46.23,5650.0,36.2212,36.2761,36.2212,36.2369,5650.0
2019-12-05 11:05:00,46.26,46.37,46.25,46.34,11097.0,36.2604,36.3466,36.2526,36.3231,11097.0
2019-12-05 11:10:00,46.34,46.35,46.29,46.34,4894.0,36.3231,36.331,36.2839,36.3231,4894.0
2019-12-05 11:15:00,46.34,46.39,46.33,46.39,6654.0,36.3231,36.3623,36.3153,36.3623,6654.0
2019-12-05 11:20:00,46.39,46.41,46.35,46.37,17720.0,36.3623,36.378,36.331,36.3466,17720.0
2019-12-05 11:25:00,46.37,46.38,46.3,46.34,8480.0,36.3466,36.3545,36.2918,36.3231,8480.0
2019-12-05 11:30:00,46.36,46.36,46.28,46.29,5999.0,36.3388,36.3388,36.2761,36.2839,5999.0
2019-12-05 11:35:00,46.27,46.29,46.24,46.24,6828.0,36.2683,36.2839,36.2447,36.2447,6828.0
2019-12-05 11:40:00,46.25,46.27,46.23,46.23,5001.0,36.2526,36.2683,36.2369,36.2369,5001.0
2019-12-05 11:45:00,46.23,46.3,46.2,46.29,8955.0,36.2369,36.2918,36.2134,36.2839,8955.0
2019-12-05 11:50:00,46.32,46.33,46.31,46.31,3000.0,36.3074,36.3153,36.2996,36.2996,3000.0
2019-12-05 11:55:00,46.31,46.32,46.26,46.27,4754.0,36.2996,36.3074,36.2604,36.2683,4754.0
2019-12-05 12:00:00,46.27,46.31,46.26,46.28,7353.0,36.2683,36.2996,36.2604,36.2761,7353.0
2019-12-05 12:05:00,46.29,46.3,46.26,46.28,7000.0,36.2839,36.2918,36.2604,36.2761,7000.0
2019-12-05 12:10:00,46.28,46.3,46.28,46.29,4418.0,36.2761,36.2918,36.2761,36.2839,4418.0
2019-12-05 12:15:00,46.29,46.29,46.24,46.25,3133.0,36.2839,36.2839,36.2447,36.2526,3133.0
2019-12-05 12:20:00,46.27,46.27,46.2,46.2,2277.0,36.2683,36.2683,36.2134,36.2134,2277.0
2019-12-05 12:25:00,46.18,46.21,46.18,46.21,3726.0,36.1977,36.2212,36.1977,36.2212,3726.0
2019-12-05 12:30:00,46.22,46.23,46.2,46.22,9999.0,36.2291,36.2369,36.2134,36.2291,9999.0
2019-12-05 12:35:00,46.22,46.22,46.18,46.19,4862.0,36.2291,36.2291,36.1977,36.2055,4862.0
2019-12-05 12:40:00,46.21,46.21,46.18,46.2,6875.0,36.2212,36.2212,36.1977,36.2134,6875.0
2019-12-05 12:45:00,46.2,46.2,46.15,46.16,2137.0,36.2134,36.2134,36.1742,36.182,2137.0
2019-12-05 12:50:00,46.16,46.25,46.15,46.25,12392.0,36.182,36.2526,36.1742,36.2526,12392.0
2019-12-05 12:55:00,46.25,46.27,46.23,46.24,14413.0,36.2526,36.2683,36.2369,36.2447,14413.0
2019-12-05 13:00:00,46.23,46.24,46.21,46.22,6048.0,36.2369,36.2447,36.2212,36.2291,6048.0
2019-12-05 13:05:00,46.22,46.27,46.22,46.26,4343.0,36.2291,36.2683,36.2291,36.2604,4343.0
2019-12-05 13:10:00,46.25,46.28,46.25,46.25,3490.0,36.2526,36.2761,36.2526,36.2526,3490.0
2019-12-05 13:15:00,46.24,46.26,46.23,46.26,4831.0,36.2447,36.2604,36.2369,36.2604,4831.0
2019-12-05 13:20:00,46.27,46.28,46.26,46.26,3899.0,36.2683,36.2761,36.2604,36.2604,3899.0
2019-12-05 13:25:00,46.26,46.29,46.26,46.27,3910.0,36.2604,36.2839,36.2604,36.2683,3910.0
2019-12-05 13:30:00,46.27,46.36,46.27,46.32,13732.0,36.2683,36.3388,36.2683,36.3074,13732.0
2019-12-05 13:35:00,46.32,46.41,46.32,46.41,4892.0,36.3074,36.378,36.3074,36.378,4892.0
2019-12-05 13:40:00,46.4,46.41,46.37,46.4,5626.0,36.3702,36.378,36.3466,36.3702,5626.0
2019-12-05 13:45:00,46.4,46.42,46.34,46.34,8084.0,36.3702,36.3858,36.3231,36.3231,8084.0
2019-12-05 13:50:00,46.34,46.39,46.33,46.38,14887.0,36.3231,36.3623,36.3153,36.3545,14887.0
2019-12-05 13:55:00,46.38,46.39,46.33,46.36,5809.0,36.3545,36.3623,36.3153,36.3388,5809.0
2019-12-05 14:00:00,46.37,46.39,46.3,46.33,10845.0,36.3466,36.3623,36.2918,36.3153,10845.0
2019-12-05 14:05:00,46.33,46.38,46.32,46.38,8702.0,36.3153,36.3545,36.3074,36.3545,8702.0
2019-12-05 14:10:00,46.38,46.4,46.37,46.4,6597.0,36.3545,36.3702,36.3466,36.3702,6597.0
2019-12-05 14:15:00,46.4,46.4,46.36,46.37,10815.0,36.3702,36.3702,36.3388,36.3466,10815.0
2019-12-05 14:20:00,46.38,46.4,46.35,46.4,11073.0,36.3545,36.3702,36.331,36.3702,11073.0
2019-12-05 14:25:00,46.4,46.42,46.4,46.42,2982.0,36.3702,36.3858,36.3702,36.3858,2982.0
2019-12-05 14:30:00,46.41,46.44,46.35,46.37,5989.0,36.378,36.4015,36.331,36.3466,5989.0
2019-12-05 14:35:00,46.37,46.45,46.37,46.45,13422.0,36.3466,36.4093,36.3466,36.4093,13422.0
2019-12-05 14:40:00,46.45,46.45,46.42,46.45,8127.0,36.4093,36.4093,36.3858,36.4093,8127.0
2019-12-05 14:45:00,46.45,46.46,46.44,46.44,9211.0,36.4093,36.4172,36.4015,36.4015,9211.0
2019-12-05 14:50:00,46.45,46.48,46.44,46.44,11765.0,36.4093,36.4329,36.4015,36.4015,11765.0
2019-12-05 14:55:00,46.45,46.48,46.33,46.43,44068.0,36.4093,36.4329,36.3153,36.3937,44068.0
2019-12-05 15:00:00,46.43,46.47,46.4,46.47,11161.0,36.3937,36.425,36.3702,36.425,11161.0
2019-12-05 15:05:00,46.47,46.48,46.45,46.46,6194.0,36.425,36.4329,36.4093,36.4172,6194.0
2019-12-05 15:10:00,46.47,46.52,46.46,46.46,10661.0,36.425,36.4642,36.4172,36.4172,10661.0
2019-12-05 15:15:00,46.47,46.52,46.46,46.51,13279.0,36.425,36.4642,36.4172,36.4564,13279.0
2019-12-05 15:20:00,46.52,46.57,46.51,46.56,17179.0,36.4642,36.5034,36.4564,36.4956,17179.0
2019-12-05 15:25:00,46.56,46.58,46.55,46.57,11992.0,36.4956,36.5112,36.4877,36.5034,11992.0
2019-12-05 15:30:00,46.57,46.58,46.55,46.57,17536.0,36.5034,36.5112,36.4877,36.5034,17536.0
2019-12-05 15:35:00,46.57,46.6,46.56,46.56,21266.0,36.5034,36.5269,36.4956,36.4956,21266.0
2019-12-05 15:40:00,46.56,46.57,46.54,46.54,20723.0,36.4956,36.5034,36.4799,36.4799,20723.0
2019-12-05 15:45:00,46.54,46.55,46.47,46.48,41518.0,36.4799,36.4877,36.425,36.4329,41518.0
2019-12-05 15:50:00,46.48,46.5,46.43,46.45,100012.0,36.4329,36.4485,36.3937,36.4093,100012.0
2019-12-05 15:55:00,46.45,46.57,46.45,46.57,189567.0,36.4093,36.5034,36.4093,36.5034,189567.0
2019-12-06 09:30:00,47.0,47.41,46.96,47.05,66589.0,36.8405,37.1618,36.8091,36.8796,66589.0
2019-12-06 09:35:00,47.08,47.16,47.04,47.06,11783.0,36.9032,36.9659,36.8718,36.8875,11783.0
2019-12-06 09:40:00,47.09,47.11,47.0,47.06,22290.0,36.911,36.9267,36.8405,36.8875,22290.0
2019-12-06 09:45:00,47.07,47.2,47.05,47.18,21855.0,36.8953,36.9972,36.8796,36.9815,21855.0
2019-12-06 09:50:00,47.17,47.17,47.05,47.06,4826.0,36.9737,36.9737,36.8796,36.8875,4826.0
2019-12-06 09:55:00,47.07,47.16,47.07,47.14,7705.0,36.8953,36.9659,36.8953,36.9502,7705.0
2019-12-06 10:00:00,47.16,47.16,47.01,47.01,17124.0,36.9659,36.9659,36.8483,36.8483,17124.0
2019-12-06 10:05:00,47.03,47.16,47.03,47.15,16980.0,36.864,36.9659,36.864,36.958,16980.0
2019-12-06 10:10:00,47.17,47.19,47.08,47.14,18576.0,36.9737,36.9894,36.9032,36.9502,18576.0
2019-12-06 10:15:00,47.15,47.23,47.08,47.23,21990.0,36.958,37.0207,36.9032,37.0207,21990.0
2019-12-06 10:20:00,47.24,47.25,47.16,47.18,15076.0,37.0286,37.0364,36.9659,36.9815,15076.0
2019-12-06 10:25:00,47.18,47.24,47.17,47.19,16354.0,36.9815,37.0286,36.9737,36.9894,16354.0
2019-12-06 10:30:00,47.16,47.2,47.13,47.14,9678.0,36.9659,36.9972,36.9424,36.9502,9678.0
2019-12-06 10:35:00,47.14,47.14,47.06,47.09,9605.0,36.9502,36.9502,36.8875,36.911,9605.0
2019-12-06 10:40:00,47.09,47.13,47.09,47.13,6517.0,36.911,36.9424,36.911,36.9424,6517.0
2019-12-06 10:45:00,47.13,47.21,47.13,47.16,29652.0,36.9424,37.0051,36.9424,36.9659,29652.0
2019-12-06 10:50:00,47.12,47.15,47.04,47.15,21009.0,36.9345,36.958,36.8718,36.958,21009.0
2019-12-06 10:55:00,47.15,47.19,47.14,47.18,11625.0,36.958,36.9894,36.9502,36.9815,11625.0
2019-12-06 11:00:00,47.19,47.24,47.17,47.24,34891.0,36.9894,37.0286,36.9737,37.0286,34891.0
2019-12-06 11:05:00,47.23,47.25,47.17,47.19,18385.0,37.0207,37.0364,36.9737,36.9894,18385.0
2019-12-06 11:10:00,47.19,47.35,47.18,47.34,29479.0,36.9894,37.1148,36.9815,37.107,29479.0
2019-12-06 11:15:00,47.33,47.35,47.22,47.22,18149.0,37.0991,37.1148,37.0129,37.0129,18149.0
2019-12-06 11:20:00,47.22,47.26,47.2,47.23,16085.0,37.0129,37.0443,36.9972,37.0207,16085.0
2019-12-06 11:25:00,47.24,47.26,47.23,47.25,12879.0,37.0286,37.0443,37.0207,37.0364,12879.0
2019-12-06 11:30:00,47.24,47.29,47.22,47.27,26182.0,37.0286,37.0678,37.0129,37.0521,26182.0
2019-12-06 11:35:00,47.25,47.33,47.25,47.29,18066.0,37.0364,37.0991,37.0364,37.0678,18066.0
2019-12-06 11:40:00,47.29,47.32,47.29,47.32,18540.0,37.0678,37.0913,37.0678,37.0913,18540.0
2019-12-06 11:45:00,47.33,47.34,47.26,47.27,19586.0,37.0991,37.107,37.0443,37.0521,19586.0
2019-12-06 11:50:00,47.26,47.31,47.23,47.31,20502.0,37.0443,37.0834,37.0207,37.0834,20502.0
2019-12-06 11:55:00,47.31,47.32,47.25,47.32,8464.0,37.0834,37.0913,37.0364,37.0913,8464.0
2019-12-06 12:00:00,47.32,47.34,47.29,47.3,23790.0,37.0913,37.107,37.0678,37.0756,23790.0
2019-12-06 12:05:00,47.31,47.34,47.3,47.32,7979.0,37.0834,37.107,37.0756,37.0913,7979.0
2019-12-06 12:10:00,47.33,47.33,47.29,47.32,8312.0,37.0991,37.0991,37.0678,37.0913,8312.0
2019-12-06 12:15:00,47.32,47.33,47.26,47.31,15401.0,37.0913,37.0991,37.0443,37.0834,15401.0
2019-12-06 12:20:00,47.3,47.3,47.25,47.25,7605.0,37.0756,37.0756,37.0364,37.0364,7605.0
2019-12-06 12:25:00,47.24,47.3,47.24,47.3,7260.0,37.0286,37.0756,37.0286,37.0756,7260.0
2019-12-06 12:30:00,47.3,47.33,47.28,47.31,16259.0,37.0756,37.0991,37.0599,37.0834,16259.0
2019-12-06 12:35:00,47.31,47.34,47.29,47.32,29554.0,37.0834,37.107,37.0678,37.0913,29554.0
2019-12-06 12:40:00,47.31,47.37,47.27,47.32,179939.0,37.0834,37.1305,37.0521,37.0913,179939.0
2019-12-06 12:45:00,47.31,47.31,47.19,47.21,29192.0,37.0834,37.0834,36.9894,37.0051,29192.0
2019-12-06 12:50:00,47.21,47.26,47.2,47.26,12124.0,37.0051,37.0443,36.9972,37.0443,12124.0
2019-12-06 12:55:00,47.26,47.31,47.26,47.28,9916.0,37.0443,37.0834,37.0443,37.0599,9916.0
2019-12-06 13:00:00,47.28,47.3,47.25,47.3,10119.0,37.0599,37.0756,37.0364,37.0756,10119.0
2019-12-06 13:05:00,47.3,47.32,47.23,47.24,12210.0,37.0756,37.0913,37.0207,37.0286,12210.0
2019-12-06 13:10:00,47.23,47.29,47.23,47.29,9676.0,37.0207,37.0678,37.0207,37.0678,9676.0
2019-12-06 13:15:00,47.29,47.3,47.24,47.3,9377.0,37.0678,37.0756,37.0286,37.0756,9377.0
2019-12-06 13:20:00,47.29,47.31,47.29,47.3,18768.0,37.0678,37.0834,37.0678,37.0756,18768.0
2019-12-06 13:25:00,47.31,47.36,47.3,47.33,13031.0,37.0834,37.1226,37.0756,37.0991,13031.0
2019-12-06 13:30:00,47.33,47.37,47.32,47.37,15931.0,37.0991,37.1305,37.0913,37.1305,15931.0
2019-12-06 13:35:00,47.36,47.38,47.35,47.37,12109.0,37.1226,37.1383,37.1148,37.1305,12109.0
2019-12-06 13:40:00,47.37,47.38,47.27,47.3,24671.0,37.1305,37.1383,37.0521,37.0756,24671.0
2019-12-06 13:45:00,47.3,47.3,47.27,47.27,8810.0,37.0756,37.0756,37.0521,37.0521,8810.0
2019-12-06 13:50:00,47.27,47.28,47.18,47.19,19351.0,37.0521,37.0599,36.9815,36.9894,19351.0
2019-12-06 13:55:00,47.2,47.23,47.2,47.23,12370.0,36.9972,37.0207,36.9972,37.0207,12370.0
2019-12-06 14:00:00,47.23,47.23,47.16,47.21,19998.0,37.0207,37.0207,36.9659,37.0051,19998.0
2019-12-06 14:05:00,47.22,47.25,47.19,47.23,14564.0,37.0129,37.0364,36.9894,37.0207,14564.0
2019-12-06 14:10:00,47.23,47.27,47.21,47.21,16761.0,37.0207,37.0521,37.0051,37.0051,16761.0
2019-12-06 14:15:00,47.22,47.28,47.22,47.26,18608.0,37.0129,37.0599,37.0129,37.0443,18608.0
2019-12-06 14:20:00,47.26,47.3,47.25,47.3,12704.0,37.0443,37.0756,37.0364,37.0756,12704.0
2019-12-06 14:25:00,47.31,47.31,47.29,47.3,11840.0,37.0834,37.0834,37.0678,37.0756,11840.0
2019-12-06 14:30:00,47.29,47.33,47.28,47.3,18478.0,37.0678,37.0991,37.0599,37.0756,18478.0
2019-12-06 14:35:00,47.3,47.36,47.3,47.34,17222.0,37.0756,37.1226,37.0756,37.107,17222.0
2019-12-06 14:40:00,47.34,47.34,47.29,47.29,8814.0,37.107,37.107,37.0678,37.0678,8814.0
2019-12-06 14:45:00,47.29,47.31,47.27,47.3,12827.0,37.0678,37.0834,37.0521,37.0756,12827.0
2019-12-06 14:50:00,47.3,47.31,47.27,47.3,18700.0,37.0756,37.0834,37.0521,37.0756,18700.0
2019-12-06 14:55:00,47.3,47.31,47.27,47.29,10907.0,37.0756,37.0834,37.0521,37.0678,10907.0
2019-12-06 15:00:00,47.3,47.32,47.28,47.31,20107.0,37.0756,37.0913,37.0599,37.0834,20107.0
2019-12-06 15:05:00,47.32,47.36,47.31,47.33,14015.0,37.0913,37.1226,37.0834,37.0991,14015.0
2019-12-06 15:10:00,47.33,47.36,47.31,47.32,19472.0,37.0991,37.1226,37.0834,37.0913,19472.0
2019-12-06 15:15:00,47.31,47.35,47.31,47.35,20740.0,37.0834,37.1148,37.0834,37.1148,20740.0
2019-12-06 15:20:00,47.35,47.44,47.34,47.43,34612.0,37.1148,37.1853,37.107,37.1775,34612.0
2019-12-06 15:25:00,47.43,47.44,47.39,47.4,25809.0,37.1775,37.1853,37.1462,37.154,25809.0
2019-12-06 15:30:00,47.39,47.41,47.36,47.41,32665.0,37.1462,37.1618,37.1226,37.1618,32665.0
2019-12-06 15:35:00,47.4,47.46,47.39,47.45,41417.0,37.154,37.201,37.1462,37.1932,41417.0
2019-12-06 15:40:00,47.45,47.46,47.4,47.41,38406.0,37.1932,37.201,37.154,37.1618,38406.0
2019-12-06 15:45:00,47.41,47.43,47.35,47.37,78463.0,37.1618,37.1775,37.1148,37.1305,78463.0
2019-12-06 15:50:00,47.36,47.37,47.26,47.27,56840.0,37.1226,37.1305,37.0443,37.0521,56840.0
2019-12-06 15:55:00,47.27,47.29,47.23,47.26,173679.0,37.0521,37.0678,37.0207,37.0443,173679.0
2019-12-09 09:30:00,47.26,47.29,47.11,47.22,37264.0,37.0443,37.0678,36.9267,37.0129,37264.0
2019-12-09 09:35:00,47.21,47.23,47.15,47.22,10987.0,37.0051,37.0207,36.958,37.0129,10987.0
2019-12-09 09:40:00,47.22,47.22,47.1,47.1,19516.0,37.0129,37.0129,36.9188,36.9188,19516.0
2019-12-09 09:45:00,47.11,47.17,47.09,47.1,11207.0,36.9267,36.9737,36.911,36.9188,11207.0
2019-12-09 09:50:00,47.1,47.15,47.05,47.13,13844.0,36.9188,36.958,36.8796,36.9424,13844.0
2019-12-09 09:55:00,47.13,47.17,47.11,47.14,26753.0,36.9424,36.9737,36.9267,36.9502,26753.0
2019-12-09 10:00:00,47.14,47.22,47.14,47.19,25370.0,36.9502,37.0129,36.9502,36.9894,25370.0
2019-12-09 10:05:00,47.19,47.21,47.15,47.16,12159.0,36.9894,37.0051,36.958,36.9659,12159.0
2019-12-09 10:10:00,47.17,47.19,47.13,47.17,17657.0,36.9737,36.9894,36.9424,36.9737,17657.0
2019-12-09 10:15:00,47.17,47.24,47.16,47.21,15904.0,36.9737,37.0286,36.9659,37.0051,15904.0
2019-12-09 10:20:00,47.21,47.24,47.2,47.22,25451.0,37.0051,37.0286,36.9972,37.0129,25451.0
2019-12-09 10:25:00,47.22,47.32,47.21,47.31,12592.0,37.0129,37.0913,37.0051,37.0834,12592.0
2019-12-09 10:30:00,47.32,47.33,47.25,47.3,20688.0,37.0913,37.0991,37.0364,37.0756,20688.0
2019-12-09 10:35:00,47.3,47.35,47.3,47.32,12771.0,37.0756,37.1148,37.0756,37.0913,12771.0
2019-12-09 10:40:00,47.33,47.36,47.32,47.35,16740.0,37.0991,37.1226,37.0913,37.1148,16740.0
2019-12-09 10:45:00,47.36,47.37,47.33,47.34,13154.0,37.1226,37.1305,37.0991,37.107,13154.0
2019-12-09 10:50:00,47.34,47.39,47.32,47.38,23468.0,37.107,37.1462,37.0913,37.1383,23468.0
2019-12-09 10:55:00,47.36,47.43,47.36,47.38,22148.0,37.1226,37.1775,37.1226,37.1383,22148.0
2019-12-09 11:00:00,47.37,47.38,47.32,47.32,24323.0,37.1305,37.1383,37.0913,37.0913,24323.0
2019-12-09 11:05:00,47.33,47.39,47.32,47.37,25900.0,37.0991,37.1462,37.0913,37.1305,25900.0
2019-12-09 11:10:00,47.36,47.39,47.35,47.37,13283.0,37.1226,37.1462,37.1148,37.1305,13283.0
2019-12-09 11:15:00,47.37,47.42,47.35,47.41,26836.0,37.1305,37.1697,37.1148,37.1618,26836.0
2019-12-09 11:20:00,47.42,47.44,47.39,47.39,19281.0,37.1697,37.1853,37.1462,37.1462,19281.0
2019-12-09 11:25:00,47.4,47.41,47.38,47.4,14317.0,37.154,37.1618,37.1383,37.154,14317.0
2019-12-09 11:30:00,47.4,47.42,47.39,47.42,10235.0,37.154,37.1697,37.1462,37.1697,10235.0
2019-12-09 11:35:00,47.41,47.42,47.4,47.41,28073.0,37.1618,37.1697,37.154,37.1618,28073.0
2019-12-09 11:40:00,47.41,47.41,47.36,47.37,27868.0,37.1618,37.1618,37.1226,37.1305,27868.0
2019-12-09 11:45:00,47.38,47.39,47.36,47.39,12269.0,37.1383,37.1462,37.1226,37.1462,12269.0
2019-12-09 11:50:00,47.4,47.41,47.33,47.38,28112.0,37.154,37.1618,37.0991,37.1383,28112.0
2019-12-09 11:55:00,47.37,47.39,47.33,47.35,15079.0,37.1305,37.1462,37.0991,37.1148,15079.0
2019-12-09 12:00:00,47.36,47.43,47.36,47.42,12398.0,37.1226,37.1775,37.1226,37.1697,12398.0
2019-12-09 12:05:00,47.43,47.44,47.42,47.44,14324.0,37.1775,37.1853,37.1697,37.1853,14324.0
2019-12-09 12:10:00,47.44,47.47,47.43,47.45,18081.0,37.1853,37.2089,37.1775,37.1932,18081.0
2019-12-09 12:15:00,47.45,47.45,47.42,47.43,17620.0,37.1932,37.1932,37.1697,37.1775,17620.0
2019-12-09 12:20:00,47.42,47.43,47.39,47.4,21041.0,37.1697,37.1775,37.1462,37.154,21041.0
2019-12-09 12:25:00,47.4,47.42,47.39,47.41,10069.0,37.154,37.1697,37.1462,37.1618,10069.0
2019-12-09 12:30:00,47.41,47.44,47.41,47.44,24020.0,37.1618,37.1853,37.1618,37.1853,24020.0
2019-12-09 12:35:00,47.44,47.46,47.43,47.45,12681.0,37.1853,37.201,37.1775,37.1932,12681.0
2019-12-09 12:40:00,47.45,47.47,47.43,47.47,12514.0,37.1932,37.2089,37.1775,37.2089,12514.0
2019-12-09 12:45:00,47.47,47.47,47.39,47.41,24907.0,37.2089,37.2089,37.1462,37.1618,24907.0
2019-12-09 12:50:00,47.4,47.41,47.39,47.41,18278.0,37.154,37.1618,37.1462,37.1618,18278.0
2019-12-09 12:55:00,47.4,47.42,47.4,47.4,11568.0,37.154,37.1697,37.154,37.154,11568.0
2019-12-09 13:00:00,47.4,47.41,47.36,47.37,17712.0,37.154,37.1618,37.1226,37.1305,17712.0
2019-12-09 13:05:00,47.37,47.41,47.36,47.39,22824.0,37.1305,37.1618,37.1226,37.1462,22824.0
2019-12-09 13:10:00,47.38,47.39,47.32,47.32,18363.0,37.1383,37.1462,37.0913,37.0913,18363.0
2019-12-09 13:15:00,47.33,47.34,47.31,47.34,18799.0,37.0991,37.107,37.0834,37.107,18799.0
2019-12-09 13:20:00,47.34,47.39,47.34,47.37,20946.0,37.107,37.1462,37.107,37.1305,20946.0
2019-12-09 13:25:00,47.36,47.42,47.35,47.41,38141.0,37.1226,37.1697,37.1148,37.1618,38141.0
2019-12-09 13:30:00,47.41,47.47,47.38,47.42,100454.0,37.1618,37.2089,37.1383,37.1697,100454.0
2019-12-09 13:35:00,47.41,47.45,47.39,47.43,12977.0,37.1618,37.1932,37.1462,37.1775,12977.0
2019-12-09 13:40:00,47.43,47.43,47.37,47.42,22806.0,37.1775,37.1775,37.1305,37.1697,22806.0
2019-12-09 13:45:00,47.42,47.43,47.4,47.42,9606.0,37.1697,37.1775,37.154,37.1697,9606.0
2019-12-09 13:50:00,47.42,47.45,47.41,47.44,16355.0,37.1697,37.1932,37.1618,37.1853,16355.0
2019-12-09 13:55:00,47.44,47.47,47.44,47.46,11798.0,37.1853,37.2089,37.1853,37.201,11798.0
2019-12-09 14:00:00,47.46,47.46,47.4,47.41,24494.0,37.201,37.201,37.154,37.1618,24494.0
2019-12-09 14:05:00,47.41,47.5,47.37,47.49,70395.0,37.1618,37.2324,37.1305,37.2245,70395.0
2019-12-09 14:10:00,47.48,47.5,47.41,47.45,70334.0,37.2167,37.2324,37.1618,37.1932,70334.0
2019-12-09 14:15:00,47.45,47.46,47.41,47.41,16236.0,37.1932,37.201,37.1618,37.1618,16236.0
2019-12-09 14:20:00,47.42,47.46,47.42,47.44,16175.0,37.1697,37.201,37.1697,37.1853,16175.0
2019-12-09 14:25:00,47.45,47.49,47.45,47.48,13963.0,37.1932,37.2245,37.1932,37.2167,13963.0
2019-12-09 14:30:00,47.48,47.54,47.46,47.49,91291.0,37.2167,37.2637,37.201,37.2245,91291.0
2019-12-09 14:35:00,47.48,47.51,47.42,47.5,21824.0,37.2167,37.2402,37.1697,37.2324,21824.0
2019-12-09 14:40:00,47.5,47.51,47.48,47.51,13062.0,37.2324,37.2402,37.2167,37.2402,13062.0
2019-12-09 14:45:00,47.51,47.54,47.5,47.53,15466.0,37.2402,37.2637,37.2324,37.2559,15466.0
2019-12-09 14:50:00,47.53,47.56,47.52,47.55,15010.0,37.2559,37.2794,37.2481,37.2716,15010.0
2019-12-09 14:55:00,47.56,47.59,47.55,47.56,23504.0,37.2794,37.3029,37.2716,37.2794,23504.0
2019-12-09 15:00:00,47.55,47.57,47.53,47.56,22156.0,37.2716,37.2872,37.2559,37.2794,22156.0
2019-12-09 15:05:00,47.55,47.59,47.55,47.59,20769.0,37.2716,37.3029,37.2716,37.3029,20769.0
2019-12-09 15:10:00,47.58,47.59,47.52,47.53,28009.0,37.2951,37.3029,37.2481,37.2559,28009.0
2019-12-09 15:15:00,47.53,47.56,47.52,47.53,15135.0,37.2559,37.2794,37.2481,37.2559,15135.0
2019-12-09 15:20:00,47.53,47.54,47.51,47.52,19151.0,37.2559,37.2637,37.2402,37.2481,19151.0
2019-12-09 15:25:00,47.52,47.56,47.52,47.56,18282.0,37.2481,37.2794,37.2481,37.2794,18282.0
2019-12-09 15:30:00,47.55,47.55,47.51,47.54,29641.0,37.2716,37.2716,37.2402,37.2637,29641.0
2019-12-09 15:35:00,47.54,47.6,47.53,47.55,78007.0,37.2637,37.3108,37.2559,37.2716,78007.0
2019-12-09 15:40:00,47.55,47.55,47.53,47.54,35856.0,37.2716,37.2716,37.2559,37.2637,35856.0
2019-12-09 15:45:00,47.54,47.6,47.53,47.59,94450.0,37.2637,37.3108,37.2559,37.3029,94450.0
2019-12-09 15:50:00,47.59,47.64,47.54,47.57,154910.0,37.3029,37.3421,37.2637,37.2872,154910.0
2019-12-09 15:55:00,47.57,47.6,47.41,47.44,355740.0,37.2872,37.3108,37.1618,37.1853,355740.0
2019-12-10 09:30:00,46.17,46.31,45.8,46.27,116633.0,36.1899,36.2996,35.8998,36.2683,116633.0
2019-12-10 09:35:00,46.31,46.57,46.25,46.48,48785.0,36.2996,36.5034,36.2526,36.4329,48785.0
2019-12-10 09:40:00,46.47,46.48,46.33,46.38,25622.0,36.425,36.4329,36.3153,36.3545,25622.0
2019-12-10 09:45:00,46.37,46.44,46.3,46.38,33425.0,36.3466,36.4015,36.2918,36.3545,33425.0
2019-12-10 09:50:00,46.38,46.43,46.33,46.4,30292.0,36.3545,36.3937,36.3153,36.3702,30292.0
2019-12-10 09:55:00,46.4,46.46,46.39,46.42,35813.0,36.3702,36.4172,36.3623,36.3858,35813.0
2019-12-10 10:00:00,46.42,46.45,46.39,46.43,25936.0,36.3858,36.4093,36.3623,36.3937,25936.0
2019-12-10 10:05:00,46.45,46.53,46.43,46.52,18232.0,36.4093,36.4721,36.3937,36.4642,18232.0
2019-12-10 10:10:00,46.52,46.54,46.47,46.53,23973.0,36.4642,36.4799,36.425,36.4721,23973.0
2019-12-10 10:15:00,46.53,46.59,46.53,46.59,21873.0,36.4721,36.5191,36.4721,36.5191,21873.0
2019-12-10 10:20:00,46.58,46.58,46.51,46.58,18453.0,36.5112,36.5112,36.4564,36.5112,18453.0
2019-12-10 10:25:00,46.57,46.6,46.53,46.55,30597.0,36.5034,36.5269,36.4721,36.4877,30597.0
2019-12-10 10:30:00,46.55,46.56,46.47,46.54,24661.0,36.4877,36.4956,36.425,36.4799,24661.0
2019-12-10 10:35:00,46.54,46.58,46.52,46.54,14611.0,36.4799,36.5112,36.4642,36.4799,14611.0
2019-12-10 10:40:00,46.54,46.56,46.51,46.56,16629.0,36.4799,36.4956,36.4564,36.4956,16629.0
2019-12-10 10:45:00,46.56,46.58,46.5,46.51,16864.0,36.4956,36.5112,36.4485,36.4564,16864.0
2019-12-10 10:50:00,46.5,46.56,46.47,46.53,28456.0,36.4485,36.4956,36.425,36.4721,28456.0
2019-12-10 10:55:00,46.53,46.59,46.52,46.55,56869.0,36.4721,36.5191,36.4642,36.4877,56869.0
2019-12-10 11:00:00,46.55,46.59,46.43,46.53,64475.0,36.4877,36.5191,36.3937,36.4721,64475.0
2019-12-10 11:05:00,46.53,46.53,46.46,46.48,13699.0,36.4721,36.4721,36.4172,36.4329,13699.0
2019-12-10 11:10:00,46.47,46.52,46.46,46.5,40459.0,36.425,36.4642,36.4172,36.4485,40459.0
2019-12-10 11:15:00,46.5,46.51,46.45,46.48,21972.0,36.4485,36.4564,36.4093,36.4329,21972.0
2019-12-10 11:20:00,46.48,46.52,46.48,46.49,28500.0,36.4329,36.4642,36.4329,36.4407,28500.0
2019-12-10 11:25:00,46.49,46.53,46.48,46.53,25830.0,36.4407,36.4721,36.4329,36.4721,25830.0
2019-12-10 11:30:00,46.54,46.58,46.52,46.58,41669.0,36.4799,36.5112,36.4642,36.5112,41669.0
2019-12-10 11:35:00,46.57,46.57,46.5,46.5,12715.0,36.5034,36.5034,36.4485,36.4485,12715.0
2019-12-10 11:40:00,46.5,46.51,46.47,46.47,15066.0,36.4485,36.4564,36.425,36.425,15066.0
2019-12-10 11:45:00,46.48,46.48,46.45,46.46,15620.0,36.4329,36.4329,36.4093,36.4172,15620.0
2019-12-10 11:50:00,46.46,46.49,46.43,46.48,24513.0,36.4172,36.4407,36.3937,36.4329,24513.0
2019-12-10 11:55:00,46.47,46.48,46.4,46.4,24887.0,36.425,36.4329,36.3702,36.3702,24887.0
2019-12-10 12:00:00,46.4,46.41,46.33,46.33,38437.0,36.3702,36.378,36.3153,36.3153,38437.0
2019-12-10 12:05:00,46.33,46.34,46.29,46.34,40374.0,36.3153,36.3231,36.2839,36.3231,40374.0
2019-12-10 12:10:00,46.34,46.35,46.32,46.34,12717.0,36.3231,36.331,36.3074,36.3231,12717.0
2019-12-10 12:15:00,46.33,46.35,46.32,46.33,22075.0,36.3153,36.331,36.3074,36.3153,22075.0
2019-12-10 12:20:00,46.32,46.33,46.28,46.32,25049.0,36.3074,36.3153,36.2761,36.3074,25049.0
2019-12-10 12:25:00,46.31,46.34,46.19,46.19,28267.0,36.2996,36.3231,36.2055,36.2055,28267.0
2019-12-10 12:30:00,46.2,46.23,46.17,46.22,22027.0,36.2134,36.2369,36.1899,36.2291,22027.0
2019-12-10 12:35:00,46.23,46.27,46.18,46.18,18631.0,36.2369,36.2683,36.1977,36.1977,18631.0
2019-12-10 12:40:00,46.17,46.17,46.11,46.14,20305.0,36.1899,36.1899,36.1428,36.1664,20305.0
2019-12-10 12:45:00,46.14,46.19,46.11,46.12,24667.0,36.1664,36.2055,36.1428,36.1507,24667.0
2019-12-10 12:50:00,46.12,46.17,46.1,46.15,13022.0,36.1507,36.1899,36.135,36.1742,13022.0
2019-12-10 12:55:00,46.14,46.21,46.11,46.2,17680.0,36.1664,36.2212,36.1428,36.2134,17680.0
2019-12-10 13:00:00,46.2,46.24,46.18,46.22,10798.0,36.2134,36.2447,36.1977,36.2291,10798.0
2019-12-10 13:05:00,46.24,46.26,46.23,46.24,9458.0,36.2447,36.2604,36.2369,36.2447,9458.0
2019-12-10 13:10:00,46.25,46.26,46.22,46.26,13688.0,36.2526,36.2604,36.2291,36.2604,13688.0
2019-12-10 13:15:00,46.25,46.26,46.22,46.24,10688.0,36.2526,36.2604,36.2291,36.2447,10688.0
2019-12-10 13:20:00,46.23,46.24,46.2,46.22,13770.0,36.2369,36.2447,36.2134,36.2291,13770.0
2019-12-10 13:25:00,46.23,46.24,46.2,46.23,15533.0,36.2369,36.2447,36.2134,36.2369,15533.0
2019-12-10 13:30:00,46.24,46.26,46.19,46.19,13526.0,36.2447,36.2604,36.2055,36.2055,13526.0
2019-12-10 13:35:00,46.21,46.21,46.17,46.21,6965.0,36.2212,36.2212,36.1899,36.2212,6965.0
2019-12-10 13:40:00,46.21,46.22,46.17,46.2,17120.0,36.2212,36.2291,36.1899,36.2134,17120.0
2019-12-10 13:45:00,46.2,46.21,46.17,46.17,9592.0,36.2134,36.2212,36.1899,36.1899,9592.0
2019-12-10 13:50:00,46.17,46.21,46.16,46.19,19828.0,36.1899,36.2212,36.182,36.2055,19828.0
2019-12-10 13:55:00,46.19,46.23,46.18,46.22,17395.0,36.2055,36.2369,36.1977,36.2291,17395.0
2019-12-10 14:00:00,46.23,46.23,46.19,46.22,11548.0,36.2369,36.2369,36.2055,36.2291,11548.0
2019-12-10 14:05:00,46.23,46.27,46.22,46.26,11621.0,36.2369,36.2683,36.2291,36.2604,11621.0
2019-12-10 14:10:00,46.26,46.31,46.26,46.28,12316.0,36.2604,36.2996,36.2604,36.2761,12316.0
2019-12-10 14:15:00,46.28,46.29,46.25,46.28,13953.0,36.2761,36.2839,36.2526,36.2761,13953.0
2019-12-10 14:20:00,46.27,46.3,46.24,46.27,11043.0,36.2683,36.2918,36.2447,36.2683,11043.0
2019-12-10 14:25:00,46.26,46.29,46.25,46.28,12631.0,36.2604,36.2839,36.2526,36.2761,12631.0
2019-12-10 14:30:00,46.28,46.3,46.21,46.25,17784.0,36.2761,36.2918,36.2212,36.2526,17784.0
2019-12-10 14:35:00,46.26,46.28,46.24,46.27,16888.0,36.2604,36.2761,36.2447,36.2683,16888.0
2019-12-10 14:40:00,46.26,46.31,46.26,46.31,11134.0,36.2604,36.2996,36.2604,36.2996,11134.0
2019-12-10 14:45:00,46.3,46.34,46.3,46.32,13400.0,36.2918,36.3231,36.2918,36.3074,13400.0
2019-12-10 14:50:00,46.33,46.36,46.3,46.34,10603.0,36.3153,36.3388,36.2918,36.3231,10603.0
2019-12-10 14:55:00,46.34,46.36,46.26,46.28,190768.0,36.3231,36.3388,36.2604,36.2761,190768.0
2019-12-10 15:00:00,46.28,46.29,46.24,46.24,31395.0,36.2761,36.2839,36.2447,36.2447,31395.0
2019-12-10 15:05:00,46.24,46.26,46.22,46.22,16002.0,36.2447,36.2604,36.2291,36.2291,16002.0
2019-12-10 15:10:00,46.23,46.27,46.22,46.25,24978.0,36.2369,36.2683,36.2291,36.2526,24978.0
2019-12-10 15:15:00,46.26,46.26,46.21,46.23,18853.0,36.2604,36.2604,36.2212,36.2369,18853.0
2019-12-10 15:20:00,46.23,46.24,46.2,46.22,43901.0,36.2369,36.2447,36.2134,36.2291,43901.0
2019-12-10 15:25:00,46.23,46.25,46.21,46.24,10328.0,36.2369,36.2526,36.2212,36.2447,10328.0
2019-12-10 15:30:00,46.23,46.24,46.14,46.15,42613.0,36.2369,36.2447,36.1664,36.1742,42613.0
2019-12-10 15:35:00,46.15,46.22,46.14,46.22,31815.0,36.1742,36.2291,36.1664,36.2291,31815.0
2019-12-10 15:40:00,46.21,46.27,46.21,46.26,47682.0,36.2212,36.2683,36.2212,36.2604,47682.0
2019-12-10 15:45:00,46.27,46.27,46.23,46.26,60512.0,36.2683,36.2683,36.2369,36.2604,60512.0
2019-12-10 15:50:00,46.26,46.26,46.22,46.26,119969.0,36.2604,36.2604,36.2291,36.2604,119969.0
2019-12-10 15:55:00,46.25,46.29,46.23,46.24,241981.0,36.2526,36.2839,36.2369,36.2447,241981.0
2019-12-11 09:30:00,46.4,46.47,46.25,46.37,49882.0,36.3702,36.425,36.2526,36.3466,49882.0
2019-12-11 09:35:00,46.38,46.42,46.32,46.41,18664.0,36.3545,36.3858,36.3074,36.378,18664.0
2019-12-11 09:40:00,46.4,46.53,46.35,46.47,28591.0,36.3702,36.4721,36.331,36.425,28591.0
2019-12-11 09:45:00,46.5,46.55,46.46,46.46,10267.0,36.4485,36.4877,36.4172,36.4172,10267.0
2019-12-11 09:50:00,46.49,46.49,46.33,46.35,9071.0,36.4407,36.4407,36.3153,36.331,9071.0
2019-12-11 09:55:00,46.34,46.39,46.29,46.34,24541.0,36.3231,36.3623,36.2839,36.3231,24541.0
2019-12-11 10:00:00,46.34,46.38,46.33,46.37,22913.0,36.3231,36.3545,36.3153,36.3466,22913.0
2019-12-11 10:05:00,46.37,46.38,46.32,46.34,43684.0,36.3466,36.3545,36.3074,36.3231,43684.0
2019-12-11 10:10:00,46.34,46.37,46.31,46.31,28164.0,36.3231,36.3466,36.2996,36.2996,28164.0
2019-12-11 10:15:00,46.31,46.36,46.29,46.29,15833.0,36.2996,36.3388,36.2839,36.2839,15833.0
2019-12-11 10:20:00,46.3,46.34,46.27,46.34,10109.0,36.2918,36.3231,36.2683,36.3231,10109.0
2019-12-11 10:25:00,46.34,46.38,46.32,46.36,16502.0,36.3231,36.3545,36.3074,36.3388,16502.0
2019-12-11 10:30:00,46.36,46.38,46.33,46.33,22324.0,36.3388,36.3545,36.3153,36.3153,22324.0
2019-12-11 10:35:00,46.33,46.37,46.29,46.37,12944.0,36.3153,36.3466,36.2839,36.3466,12944.0
2019-12-11 10:40:00,46.37,46.38,46.28,46.28,20553.0,36.3466,36.3545,36.2761,36.2761,20553.0
2019-12-11 10:45:00,46.28,46.28,46.19,46.2,54588.0,36.2761,36.2761,36.2055,36.2134,54588.0
2019-12-11 10:50:00,46.2,46.24,46.19,46.2,10865.0,36.2134,36.2447,36.2055,36.2134,10865.0
2019-12-11 10:55:00,46.2,46.22,46.13,46.14,12978.0,36.2134,36.2291,36.1585,36.1664,12978.0
2019-12-11 11:00:00,46.13,46.23,46.11,46.23,14529.0,36.1585,36.2369,36.1428,36.2369,14529.0
2019-12-11 11:05:00,46.22,46.24,46.14,46.16,26187.0,36.2291,36.2447,36.1664,36.182,26187.0
2019-12-11 11:10:00,46.15,46.18,46.14,46.16,17910.0,36.1742,36.1977,36.1664,36.182,17910.0
2019-12-11 11:15:00,46.16,46.17,46.13,46.15,31254.0,36.182,36.1899,36.1585,36.1742,31254.0
2019-12-11 11:20:00,46.17,46.2,46.16,46.17,12056.0,36.1899,36.2134,36.182,36.1899,12056.0
2019-12-11 11:25:00,46.17,46.23,46.16,46.21,11890.0,36.1899,36.2369,36.182,36.2212,11890.0
2019-12-11 11:30:00,46.21,46.25,46.2,46.25,10707.0,36.2212,36.2526,36.2134,36.2526,10707.0
2019-12-11 11:35:00,46.25,46.3,46.23,46.29,9912.0,36.2526,36.2918,36.2369,36.2839,9912.0
2019-12-11 11:40:00,46.3,46.3,46.25,46.27,13315.0,36.2918,36.2918,36.2526,36.2683,13315.0
2019-12-11 11:45:00,46.26,46.27,46.22,46.24,13990.0,36.2604,36.2683,36.2291,36.2447,13990.0
2019-12-11 11:50:00,46.22,46.22,46.16,46.17,14785.0,36.2291,36.2291,36.182,36.1899,14785.0
2019-12-11 11:55:00,46.17,46.22,46.16,46.2,10375.0,36.1899,36.2291,36.182,36.2134,10375.0
2019-12-11 12:00:00,46.2,46.23,46.18,46.2,30062.0,36.2134,36.2369,36.1977,36.2134,30062.0
2019-12-11 12:05:00,46.21,46.22,46.16,46.18,29678.0,36.2212,36.2291,36.182,36.1977,29678.0
2019-12-11 12:10:00,46.19,46.19,46.1,46.1,34913.0,36.2055,36.2055,36.135,36.135,34913.0
2019-12-11 12:15:00,46.09,46.12,46.08,46.1,12743.0,36.1272,36.1507,36.1193,36.135,12743.0
2019-12-11 12:20:00,46.09,46.16,46.08,46.15,11973.0,36.1272,36.182,36.1193,36.1742,11973.0
2019-12-11 12:25:00,46.15,46.16,46.06,46.06,18687.0,36.1742,36.182,36.1036,36.1036,18687.0
2019-12-11 12:30:00,46.07,46.09,46.05,46.06,13329.0,36.1115,36.1272,36.0958,36.1036,13329.0
2019-12-11 12:35:00,46.06,46.06,46.03,46.05,11198.0,36.1036,36.1036,36.0801,36.0958,11198.0
2019-12-11 12:40:00,46.05,46.06,46.03,46.06,7249.0,36.0958,36.1036,36.0801,36.1036,7249.0
2019-12-11 12:45:00,46.07,46.08,46.0,46.03,25737.0,36.1115,36.1193,36.0566,36.0801,25737.0
2019-12-11 12:50:00,46.04,46.11,46.04,46.09,9169.0,36.088,36.1428,36.088,36.1272,9169.0
2019-12-11 12:55:00,46.09,46.14,46.08,46.12,18201.0,36.1272,36.1664,36.1193,36.1507,18201.0
2019-12-11 13:00:00,46.12,46.12,46.07,46.08,9046.0,36.1507,36.1507,36.1115,36.1193,9046.0
2019-12-11 13:05:00,46.08,46.12,46.08,46.11,10816.0,36.1193,36.1507,36.1193,36.1428,10816.0
2019-12-11 13:10:00,46.11,46.12,46.06,46.09,13504.0,36.1428,36.1507,36.1036,36.1272,13504.0
2019-12-11 13:15:00,46.1,46.16,46.09,46.15,22861.0,36.135,36.182,36.1272,36.1742,22861.0
2019-12-11 13:20:00,46.14,46.19,46.12,46.19,11601.0,36.1664,36.2055,36.1507,36.2055,11601.0
2019-12-11 13:25:00,46.19,46.22,46.17,46.18,10445.0,36.2055,36.2291,36.1899,36.1977,10445.0
2019-12-11 13:30:00,46.17,46.27,46.15,46.18,170590.0,36.1899,36.2683,36.1742,36.1977,170590.0
2019-12-11 13:35:00,46.19,46.21,46.14,46.14,13646.0,36.2055,36.2212,36.1664,36.1664,13646.0
2019-12-11 13:40:00,46.14,46.16,46.13,46.15,5254.0,36.1664,36.182,36.1585,36.1742,5254.0
2019-12-11 13:45:00,46.15,46.21,46.15,46.21,7001.0,36.1742,36.2212,36.1742,36.2212,7001.0
2019-12-11 13:50:00,46.2,46.23,46.19,46.21,9607.0,36.2134,36.2369,36.2055,36.2212,9607.0
2019-12-11 13:55:00,46.21,46.23,46.21,46.22,8276.0,36.2212,36.2369,36.2212,36.2291,8276.0
2019-12-11 14:00:00,46.22,46.31,46.22,46.28,28835.0,36.2291,36.2996,36.2291,36.2761,28835.0
2019-12-11 14:05:00,46.28,46.29,46.25,46.25,10057.0,36.2761,36.2839,36.2526,36.2526,10057.0
2019-12-11 14:10:00,46.25,46.26,46.22,46.26,5865.0,36.2526,36.2604,36.2291,36.2604,5865.0
2019-12-11 14:15:00,46.26,46.31,46.23,46.23,12698.0,36.2604,36.2996,36.2369,36.2369,12698.0
2019-12-11 14:20:00,46.24,46.26,46.22,46.26,17471.0,36.2447,36.2604,36.2291,36.2604,17471.0
2019-12-11 14:25:00,46.27,46.27,46.2,46.26,19615.0,36.2683,36.2683,36.2134,36.2604,19615.0
2019-12-11 14:30:00,46.27,46.28,46.25,46.27,12370.0,36.2683,36.2761,36.2526,36.2683,12370.0
2019-12-11 14:35:00,46.28,46.28,46.22,46.25,37923.0,36.2761,36.2761,36.2291,36.2526,37923.0
2019-12-11 14:40:00,46.24,46.28,46.21,46.26,21672.0,36.2447,36.2761,36.2212,36.2604,21672.0
2019-12-11 14:45:00,46.25,46.3,46.24,46.29,15446.0,36.2526,36.2918,36.2447,36.2839,15446.0
2019-12-11 14:50:00,46.29,46.31,46.23,46.28,17433.0,36.2839,36.2996,36.2369,36.2761,17433.0
2019-12-11 14:55:00,46.29,46.29,46.24,46.25,15553.0,36.2839,36.2839,36.2447,36.2526,15553.0
2019-12-11 15:00:00,46.26,46.28,46.24,46.24,52260.0,36.2604,36.2761,36.2447,36.2447,52260.0
2019-12-11 15:05:00,46.25,46.27,46.24,46.26,25894.0,36.2526,36.2683,36.2447,36.2604,25894.0
2019-12-11 15:10:00,46.26,46.26,46.21,46.22,21957.0,36.2604,36.2604,36.2212,36.2291,21957.0
2019-12-11 15:15:00,46.22,46.23,46.18,46.18,28179.0,36.2291,36.2369,36.1977,36.1977,28179.0
2019-12-11 15:20:00,46.18,46.21,46.18,46.2,22815.0,36.1977,36.2212,36.1977,36.2134,22815.0
2019-12-11 15:25:00,46.2,46.21,46.18,46.21,20838.0,36.2134,36.2212,36.1977,36.2212,20838.0
2019-12-11 15:30:00,46.21,46.27,46.21,46.26,23214.0,36.2212,36.2683,36.2212,36.2604,23214.0
2019-12-11 15:35:00,46.27,46.29,46.25,46.26,28474.0,36.2683,36.2839,36.2526,36.2604,28474.0
2019-12-11 15:40:00,46.26,46.28,46.25,46.26,18134.0,36.2604,36.2761,36.2526,36.2604,18134.0
2019-12-11 15:45:00,46.26,46.26,46.17,46.18,31648.0,36.2604,36.2604,36.1899,36.1977,31648.0
2019-12-11 15:50:00,46.18,46.24,46.17,46.19,93053.0,36.1977,36.2447,36.1899,36.2055,93053.0
2019-12-11 15:55:00,46.19,46.21,46.15,46.19,287677.0,36.2055,36.2212,36.1742,36.2055,287677.0
2019-12-12 09:30:00,46.37,46.41,46.15,46.29,39608.0,36.3466,36.378,36.1742,36.2839,39608.0
2019-12-12 09:35:00,46.25,46.73,46.23,46.69,16990.0,36.2526,36.6288,36.2369,36.5975,16990.0
2019-12-12 09:40:00,46.66,46.77,46.64,46.65,159916.0,36.574,36.6602,36.5583,36.5661,159916.0
2019-12-12 09:45:00,46.67,46.76,46.67,46.69,14498.0,36.5818,36.6523,36.5818,36.5975,14498.0
2019-12-12 09:50:00,46.67,46.69,46.57,46.62,53768.0,36.5818,36.5975,36.5034,36.5426,53768.0
2019-12-12 09:55:00,46.63,46.64,46.59,46.63,17011.0,36.5504,36.5583,36.5191,36.5504,17011.0
2019-12-12 10:00:00,46.64,46.89,46.64,46.87,44944.0,36.5583,36.7542,36.5583,36.7386,44944.0
2019-12-12 10:05:00,46.86,46.89,46.82,46.85,19852.0,36.7307,36.7542,36.6994,36.7229,19852.0
2019-12-12 10:10:00,46.86,46.89,46.77,46.88,262338.0,36.7307,36.7542,36.6602,36.7464,262338.0
2019-12-12 10:15:00,46.87,46.87,46.75,46.78,32644.0,36.7386,36.7386,36.6445,36.668,32644.0
2019-12-12 10:20:00,46.78,46.86,46.76,46.8,28112.0,36.668,36.7307,36.6523,36.6837,28112.0
2019-12-12 10:25:00,46.81,46.81,46.74,46.76,25287.0,36.6915,36.6915,36.6367,36.6523,25287.0
2019-12-12 10:30:00,46.76,46.79,46.63,46.64,58324.0,36.6523,36.6759,36.5504,36.5583,58324.0
2019-12-12 10:35:00,46.64,46.67,46.59,46.64,93890.0,36.5583,36.5818,36.5191,36.5583,93890.0
2019-12-12 10:40:00,46.65,46.73,46.61,46.63,29097.0,36.5661,36.6288,36.5348,36.5504,29097.0
2019-12-12 10:45:00,46.63,46.66,46.59,46.63,26337.0,36.5504,36.574,36.5191,36.5504,26337.0
2019-12-12 10:50:00,46.64,46.68,46.63,46.67,19278.0,36.5583,36.5896,36.5504,36.5818,19278.0
2019-12-12 10:55:00,46.68,46.76,46.64,46.65,21834.0,36.5896,36.6523,36.5583,36.5661,21834.0
2019-12-12 11:00:00,46.65,46.67,46.62,46.66,23517.0,36.5661,36.5818,36.5426,36.574,23517.0
2019-12-12 11:05:00,46.65,46.73,46.65,46.68,18573.0,36.5661,36.6288,36.5661,36.5896,18573.0
2019-12-12 11:10:00,46.67,46.67,46.58,46.61,10999.0,36.5818,36.5818,36.5112,36.5348,10999.0
2019-12-12 11:15:00,46.62,46.64,46.59,46.62,19219.0,36.5426,36.5583,36.5191,36.5426,19219.0
2019-12-12 11:20:00,46.61,46.62,46.56,46.58,26326.0,36.5348,36.5426,36.4956,36.5112,26326.0
2019-12-12 11:25:00,46.59,46.61,46.56,46.59,12218.0,36.5191,36.5348,36.4956,36.5191,12218.0
2019-12-12 11:30:00,46.59,46.67,46.58,46.59,18881.0,36.5191,36.5818,36.5112,36.5191,18881.0
2019-12-12 11:35:00,46.59,46.63,46.57,46.61,15936.0,36.5191,36.5504,36.5034,36.5348,15936.0
2019-12-12 11:40:00,46.61,46.63,46.57,46.59,14195.0,36.5348,36.5504,36.5034,36.5191,14195.0
2019-12-12 11:45:00,46.59,46.6,46.57,46.58,9627.0,36.5191,36.5269,36.5034,36.5112,9627.0
2019-12-12 11:50:00,46.58,46.61,46.55,46.55,14136.0,36.5112,36.5348,36.4877,36.4877,14136.0
2019-12-12 11:55:00,46.55,46.57,46.47,46.55,31607.0,36.4877,36.5034,36.425,36.4877,31607.0
2019-12-12 12:00:00,46.54,46.57,46.54,46.55,43841.0,36.4799,36.5034,36.4799,36.4877,43841.0
2019-12-12 12:05:00,46.55,46.59,46.55,46.58,8919.0,36.4877,36.5191,36.4877,36.5112,8919.0
2019-12-12 12:10:00,46.58,46.59,46.54,46.55,15023.0,36.5112,36.5191,36.4799,36.4877,15023.0
2019-12-12 12:15:00,46.55,46.58,46.54,46.55,10124.0,36.4877,36.5112,36.4799,36.4877,10124.0
2019-12-12 12:20:00,46.55,46.58,46.52,46.54,12243.0,36.4877,36.5112,36.4642,36.4799,12243.0
2019-12-12 12:25:00,46.55,46.56,46.5,46.54,12023.0,36.4877,36.4956,36.4485,36.4799,12023.0
2019-12-12 12:30:00,46.54,46.66,46.54,46.64,10684.0,36.4799,36.574,36.4799,36.5583,10684.0
2019-12-12 12:35:00,46.64,46.69,46.64,46.67,12455.0,36.5583,36.5975,36.5583,36.5818,12455.0
2019-12-12 12:40:00,46.68,46.69,46.66,46.66,7740.0,36.5896,36.5975,36.574,36.574,7740.0
2019-12-12 12:45:00,46.66,46.69,46.66,46.67,9047.0,36.574,36.5975,36.574,36.5818,9047.0
2019-12-12 12:50:00,46.67,46.7,46.66,46.66,6671.0,36.5818,36.6053,36.574,36.574,6671.0
2019-12-12 12:55:00,46.67,46.69,46.66,46.67,9060.0,36.5818,36.5975,36.574,36.5818,9060.0
2019-12-12 13:00:00,46.68,46.7,46.65,46.69,9759.0,36.5896,36.6053,36.5661,36.5975,9759.0
2019-12-12 13:05:00,46.7,46.73,46.69,46.7,7011.0,36.6053,36.6288,36.5975,36.6053,7011.0
2019-12-12 13:10:00,46.69,46.73,46.68,46.71,10572.0,36.5975,36.6288,36.5896,36.6131,10572.0
2019-12-12 13:15:00,46.72,46.75,46.72,46.74,5114.0,36.621,36.6445,36.621,36.6367,5114.0
2019-12-12 13:20:00,46.74,46.75,46.71,46.71,6706.0,36.6367,36.6445,36.6131,36.6131,6706.0
2019-12-12 13:25:00,46.7,46.71,46.63,46.63,17086.0,36.6053,36.6131,36.5504,36.5504,17086.0
2019-12-12 13:30:00,46.64,46.65,46.62,46.62,17587.0,36.5583,36.5661,36.5426,36.5426,17587.0
2019-12-12 13:35:00,46.62,46.62,46.58,46.59,9894.0,36.5426,36.5426,36.5112,36.5191,9894.0
2019-12-12 13:40:00,46.59,46.64,46.59,46.62,7384.0,36.5191,36.5583,36.5191,36.5426,7384.0
2019-12-12 13:45:00,46.62,46.62,46.59,46.59,5006.0,36.5426,36.5426,36.5191,36.5191,5006.0
2019-12-12 13:50:00,46.59,46.65,46.59,46.65,12384.0,36.5191,36.5661,36.5191,36.5661,12384.0
2019-12-12 13:55:00,46.64,46.66,46.61,46.66,7856.0,36.5583,36.574,36.5348,36.574,7856.0
2019-12-12 14:00:00,46.66,46.66,46.6,46.63,9813.0,36.574,36.574,36.5269,36.5504,9813.0
2019-12-12 14:05:00,46.63,46.67,46.62,46.66,7691.0,36.5504,36.5818,36.5426,36.574,7691.0
2019-12-12 14:10:00,46.66,46.68,46.62,46.64,11218.0,36.574,36.5896,36.5426,36.5583,11218.0
2019-12-12 14:15:00,46.65,46.68,46.63,46.64,4390.0,36.5661,36.5896,36.5504,36.5583,4390.0
2019-12-12 14:20:00,46.64,46.7,46.64,46.68,7824.0,36.5583,36.6053,36.5583,36.5896,7824.0
2019-12-12 14:25:00,46.68,46.68,46.63,46.65,9935.0,36.5896,36.5896,36.5504,36.5661,9935.0
2019-12-12 14:30:00,46.64,46.8,46.63,46.73,178203.0,36.5583,36.6837,36.5504,36.6288,178203.0
2019-12-12 14:35:00,46.73,46.74,46.68,46.7,23485.0,36.6288,36.6367,36.5896,36.6053,23485.0
2019-12-12 14:40:00,46.72,46.75,46.68,46.69,22996.0,36.621,36.6445,36.5896,36.5975,22996.0
2019-12-12 14:45:00,46.7,46.72,46.65,46.66,20264.0,36.6053,36.621,36.5661,36.574,20264.0
2019-12-12 14:50:00,46.66,46.66,46.58,46.63,46617.0,36.574,36.574,36.5112,36.5504,46617.0
2019-12-12 14:55:00,46.62,46.66,46.59,46.61,38176.0,36.5426,36.574,36.5191,36.5348,38176.0
2019-12-12 15:00:00,46.61,46.67,46.59,46.65,22109.0,36.5348,36.5818,36.5191,36.5661,22109.0
2019-12-12 15:05:00,46.66,46.73,46.65,46.71,16059.0,36.574,36.6288,36.5661,36.6131,16059.0
2019-12-12 15:10:00,46.71,46.73,46.67,46.67,22864.0,36.6131,36.6288,36.5818,36.5818,22864.0
2019-12-12 15:15:00,46.67,46.67,46.58,46.62,92750.0,36.5818,36.5818,36.5112,36.5426,92750.0
2019-12-12 15:20:00,46.62,46.66,46.61,46.64,230141.0,36.5426,36.574,36.5348,36.5583,230141.0
2019-12-12 15:25:00,46.64,46.72,46.6,46.63,109947.0,36.5583,36.621,36.5269,36.5504,109947.0
2019-12-12 15:30:00,46.63,46.63,46.59,46.62,55501.0,36.5504,36.5504,36.5191,36.5426,55501.0
2019-12-12 15:35:00,46.61,46.65,46.57,46.63,44577.0,36.5348,36.5661,36.5034,36.5504,44577.0
2019-12-12 15:40:00,46.62,46.63,46.52,46.53,84334.0,36.5426,36.5504,36.4642,36.4721,84334.0
2019-12-12 15:45:00,46.52,46.58,46.5,46.57,125265.0,36.4642,36.5112,36.4485,36.5034,125265.0
2019-12-12 15:50:00,46.57,46.62,46.55,46.59,142920.0,36.5034,36.5426,36.4877,36.5191,142920.0
2019-12-12 15:55:00,46.58,46.59,46.45,46.57,997939.0,36.5112,36.5191,36.4093,36.5034,997939.0
2019-12-13 09:30:00,46.87,47.0,46.61,46.67,45191.0,36.7386,36.8405,36.5348,36.5818,45191.0
2019-12-13 09:35:00,46.59,46.72,46.59,46.67,30088.0,36.5191,36.621,36.5191,36.5818,30088.0
2019-12-13 09:40:00,46.7,46.84,46.64,46.8,30454.0,36.6053,36.715,36.5583,36.6837,30454.0
2019-12-13 09:45:00,46.85,46.96,46.83,46.88,69086.0,36.7229,36.8091,36.7072,36.7464,69086.0
2019-12-13 09:50:00,46.89,46.92,46.78,46.91,25622.0,36.7542,36.7777,36.668,36.7699,25622.0
2019-12-13 09:55:00,46.89,47.03,46.88,46.94,26093.0,36.7542,36.864,36.7464,36.7934,26093.0
2019-12-13 10:00:00,46.94,47.14,46.81,47.12,42384.0,36.7934,36.9502,36.6915,36.9345,42384.0
2019-12-13 10:05:00,47.14,47.18,47.09,47.16,57584.0,36.9502,36.9815,36.911,36.9659,57584.0
2019-12-13 10:10:00,47.16,47.22,47.15,47.16,48997.0,36.9659,37.0129,36.958,36.9659,48997.0
2019-12-13 10:15:00,47.14,47.24,47.13,47.18,52082.0,36.9502,37.0286,36.9424,36.9815,52082.0
2019-12-13 10:20:00,47.18,47.23,47.17,47.2,34378.0,36.9815,37.0207,36.9737,36.9972,34378.0
2019-12-13 10:25:00,47.21,47.23,47.04,47.06,100539.0,37.0051,37.0207,36.8718,36.8875,100539.0
2019-12-13 10:30:00,47.09,47.1,46.96,47.06,63707.0,36.911,36.9188,36.8091,36.8875,63707.0
2019-12-13 10:35:00,47.06,47.08,46.9,46.92,76527.0,36.8875,36.9032,36.7621,36.7777,76527.0
2019-12-13 10:40:00,46.93,47.05,46.93,46.95,36336.0,36.7856,36.8796,36.7856,36.8013,36336.0
2019-12-13 10:45:00,46.95,47.0,46.87,46.9,35807.0,36.8013,36.8405,36.7386,36.7621,35807.0
2019-12-13 10:50:00,46.91,47.0,46.8,46.8,53755.0,36.7699,36.8405,36.6837,36.6837,53755.0
2019-12-13 10:55:00,46.8,46.84,46.78,46.8,26869.0,36.6837,36.715,36.668,36.6837,26869.0
2019-12-13 11:00:00,46.8,46.81,46.72,46.75,17577.0,36.6837,36.6915,36.621,36.6445,17577.0
2019-12-13 11:05:00,46.75,46.86,46.74,46.86,25777.0,36.6445,36.7307,36.6367,36.7307,25777.0
2019-12-13 11:10:00,46.85,46.91,46.79,46.81,11884.0,36.7229,36.7699,36.6759,36.6915,11884.0
2019-12-13 11:15:00,46.81,46.84,46.72,46.73,15717.0,36.6915,36.715,36.621,36.6288,15717.0
2019-12-13 11:20:00,46.72,46.73,46.68,46.69,16178.0,36.621,36.6288,36.5896,36.5975,16178.0
2019-12-13 11:25:00,46.68,46.68,46.61,46.66,32729.0,36.5896,36.5896,36.5348,36.574,32729.0
2019-12-13 11:30:00,46.66,46.67,46.59,46.62,13395.0,36.574,36.5818,36.5191,36.5426,13395.0
2019-12-13 11:35:00,46.62,46.69,46.62,46.68,21276.0,36.5426,36.5975,36.5426,36.5896,21276.0
2019-12-13 11:40:00,46.68,46.7,46.64,46.65,14180.0,36.5896,36.6053,36.5583,36.5661,14180.0
2019-12-13 11:45:00,46.65,46.72,46.63,46.71,15014.0,36.5661,36.621,36.5504,36.6131,15014.0
2019-12-13 11:50:00,46.74,46.81,46.74,46.81,15629.0,36.6367,36.6915,36.6367,36.6915,15629.0
2019-12-13 11:55:00,46.8,46.82,46.74,46.77,15521.0,36.6837,36.6994,36.6367,36.6602,15521.0
2019-12-13 12:00:00,46.77,46.82,46.76,46.79,9523.0,36.6602,36.6994,36.6523,36.6759,9523.0
2019-12-13 12:05:00,46.79,46.81,46.77,46.79,11748.0,36.6759,36.6915,36.6602,36.6759,11748.0
2019-12-13 12:10:00,46.79,46.81,46.77,46.81,30066.0,36.6759,36.6915,36.6602,36.6915,30066.0
2019-12-13 12:15:00,46.82,46.82,46.75,46.76,15428.0,36.6994,36.6994,36.6445,36.6523,15428.0
2019-12-13 12:20:00,46.76,46.8,46.74,46.8,19201.0,36.6523,36.6837,36.6367,36.6837,19201.0
2019-12-13 12:25:00,46.82,46.87,46.82,46.85,9293.0,36.6994,36.7386,36.6994,36.7229,9293.0
2019-12-13 12:30:00,46.85,46.87,46.79,46.83,9558.0,36.7229,36.7386,36.6759,36.7072,9558.0
2019-12-13 12:35:00,46.82,46.84,46.77,46.77,13099.0,36.6994,36.715,36.6602,36.6602,13099.0
2019-12-13 12:40:00,46.78,46.78,46.72,46.73,11061.0,36.668,36.668,36.621,36.6288,11061.0
2019-12-13 12:45:00,46.72,46.73,46.61,46.61,49687.0,36.621,36.6288,36.5348,36.5348,49687.0
2019-12-13 12:50:00,46.61,46.69,46.61,46.66,25603.0,36.5348,36.5975,36.5348,36.574,25603.0
2019-12-13 12:55:00,46.66,46.72,46.66,46.72,12410.0,36.574,36.621,36.574,36.621,12410.0
2019-12-13 13:00:00,46.71,46.73,46.65,46.67,12314.0,36.6131,36.6288,36.5661,36.5818,12314.0
2019-12-13 13:05:00,46.66,46.71,46.65,46.69,31782.0,36.574,36.6131,36.5661,36.5975,31782.0
2019-12-13 13:10:00,46.69,46.7,46.67,46.68,12725.0,36.5975,36.6053,36.5818,36.5896,12725.0
2019-12-13 13:15:00,46.68,46.69,46.65,46.67,11283.0,36.5896,36.5975,36.5661,36.5818,11283.0
2019-12-13 13:20:00,46.68,46.69,46.61,46.61,31212.0,36.5896,36.5975,36.5348,36.5348,31212.0
2019-12-13 13:25:00,46.62,46.62,46.58,46.59,5146.0,36.5426,36.5426,36.5112,36.5191,5146.0
2019-12-13 13:30:00,46.58,46.58,46.5,46.52,12775.0,36.5112,36.5112,36.4485,36.4642,12775.0
2019-12-13 13:35:00,46.52,46.53,46.5,46.51,24548.0,36.4642,36.4721,36.4485,36.4564,24548.0
2019-12-13 13:40:00,46.5,46.51,46.43,46.44,14227.0,36.4485,36.4564,36.3937,36.4015,14227.0
2019-12-13 13:45:00,46.43,46.46,46.41,46.44,17513.0,36.3937,36.4172,36.378,36.4015,17513.0
2019-12-13 13:50:00,46.45,46.5,46.44,46.47,13965.0,36.4093,36.4485,36.4015,36.425,13965.0
2019-12-13 13:55:00,46.47,46.49,46.46,46.47,9599.0,36.425,36.4407,36.4172,36.425,9599.0
2019-12-13 14:00:00,46.46,46.52,46.46,46.49,22727.0,36.4172,36.4642,36.4172,36.4407,22727.0
2019-12-13 14:05:00,46.48,46.49,46.43,46.45,10711.0,36.4329,36.4407,36.3937,36.4093,10711.0
2019-12-13 14:10:00,46.45,46.47,46.44,46.45,15086.0,36.4093,36.425,36.4015,36.4093,15086.0
2019-12-13 14:15:00,46.45,46.49,46.44,46.44,15310.0,36.4093,36.4407,36.4015,36.4015,15310.0
2019-12-13 14:20:00,46.45,46.46,46.42,46.45,15426.0,36.4093,36.4172,36.3858,36.4093,15426.0
2019-12-13 14:25:00,46.43,46.48,46.43,46.44,18141.0,36.3937,36.4329,36.3937,36.4015,18141.0
2019-12-13 14:30:00,46.45,46.45,46.41,46.43,11760.0,36.4093,36.4093,36.378,36.3937,11760.0
2019-12-13 14:35:00,46.43,46.45,46.41,46.45,14093.0,36.3937,36.4093,36.378,36.4093,14093.0
2019-12-13 14:40:00,46.45,46.51,46.44,46.51,13451.0,36.4093,36.4564,36.4015,36.4564,13451.0
2019-12-13 14:45:00,46.51,46.52,46.48,46.5,13355.0,36.4564,36.4642,36.4329,36.4485,13355.0
2019-12-13 14:50:00,46.5,46.52,46.48,46.51,17972.0,36.4485,36.4642,36.4329,36.4564,17972.0
2019-12-13 14:55:00,46.52,46.53,46.48,46.48,12808.0,36.4642,36.4721,36.4329,36.4329,12808.0
2019-12-13 15:00:00,46.48,46.5,46.42,46.43,17411.0,36.4329,36.4485,36.3858,36.3937,17411.0
2019-12-13 15:05:00,46.43,46.47,46.42,46.46,20499.0,36.3937,36.425,36.3858,36.4172,20499.0
2019-12-13 15:10:00,46.46,46.48,46.44,46.47,20501.0,36.4172,36.4329,36.4015,36.425,20501.0
2019-12-13 15:15:00,46.46,46.47,46.44,46.44,10858.0,36.4172,36.425,36.4015,36.4015,10858.0
2019-12-13 15:20:00,46.45,46.46,46.42,46.43,22234.0,36.4093,36.4172,36.3858,36.3937,22234.0
2019-12-13 15:25:00,46.42,46.44,46.42,46.42,13374.0,36.3858,36.4015,36.3858,36.3858,13374.0
2019-12-13 15:30:00,46.42,46.48,46.42,46.45,27822.0,36.3858,36.4329,36.3858,36.4093,27822.0
2019-12-13 15:35:00,46.45,46.45,46.41,46.42,30864.0,36.4093,36.4093,36.378,36.3858,30864.0
2019-12-13 15:40:00,46.42,46.47,46.41,46.44,30400.0,36.3858,36.425,36.378,36.4015,30400.0
2019-12-13 15:45:00,46.45,46.45,46.37,46.4,49702.0,36.4093,36.4093,36.3466,36.3702,49702.0
2019-12-13 15:50:00,46.39,46.45,46.39,46.4,112746.0,36.3623,36.4093,36.3623,36.3702,112746.0
2019-12-13 15:55:00,46.41,46.44,46.36,46.36,194062.0,36.378,36.4015,36.3388,36.3388,194062.0
2019-12-16 09:30:00,46.84,46.92,46.55,46.84,60665.0,36.715,36.7777,36.4877,36.715,60665.0
2019-12-16 09:35:00,46.81,46.84,46.72,46.78,19370.0,36.6915,36.715,36.621,36.668,19370.0
2019-12-16 09:40:00,46.79,46.85,46.76,46.81,11896.0,36.6759,36.7229,36.6523,36.6915,11896.0
2019-12-16 09:45:00,46.82,46.87,46.79,46.84,17697.0,36.6994,36.7386,36.6759,36.715,17697.0
2019-12-16 09:50:00,46.83,46.84,46.66,46.71,23599.0,36.7072,36.715,36.574,36.6131,23599.0
2019-12-16 09:55:00,46.69,46.7,46.61,46.63,9721.0,36.5975,36.6053,36.5348,36.5504,9721.0
2019-12-16 10:00:00,46.63,46.7,46.57,46.7,22891.0,36.5504,36.6053,36.5034,36.6053,22891.0
2019-12-16 10:05:00,46.7,46.73,46.67,46.7,11546.0,36.6053,36.6288,36.5818,36.6053,11546.0
2019-12-16 10:10:00,46.69,46.76,46.67,46.71,59781.0,36.5975,36.6523,36.5818,36.6131,59781.0
2019-12-16 10:15:00,46.72,46.74,46.57,46.63,55486.0,36.621,36.6367,36.5034,36.5504,55486.0
2019-12-16 10:20:00,46.63,46.69,46.6,46.66,23954.0,36.5504,36.5975,36.5269,36.574,23954.0
2019-12-16 10:25:00,46.66,46.74,46.64,46.73,27004.0,36.574,36.6367,36.5583,36.6288,27004.0
2019-12-16 10:30:00,46.73,46.76,46.71,46.73,14747.0,36.6288,36.6523,36.6131,36.6288,14747.0
2019-12-16 10:35:00,46.73,46.76,46.7,46.71,16770.0,36.6288,36.6523,36.6053,36.6131,16770.0
2019-12-16 10:40:00,46.72,46.74,46.7,46.71,16805.0,36.621,36.6367,36.6053,36.6131,16805.0
2019-12-16 10:45:00,46.72,46.72,46.67,46.7,11798.0,36.621,36.621,36.5818,36.6053,11798.0
2019-12-16 10:50:00,46.71,46.75,46.67,46.75,28108.0,36.6131,36.6445,36.5818,36.6445,28108.0
2019-12-16 10:55:00,46.74,46.75,46.67,46.68,26212.0,36.6367,36.6445,36.5818,36.5896,26212.0
2019-12-16 11:00:00,46.67,46.67,46.59,46.59,22595.0,36.5818,36.5818,36.5191,36.5191,22595.0
2019-12-16 11:05:00,46.59,46.63,46.57,46.6,28779.0,36.5191,36.5504,36.5034,36.5269,28779.0
2019-12-16 11:10:00,46.6,46.62,46.56,46.58,20754.0,36.5269,36.5426,36.4956,36.5112,20754.0
2019-12-16 11:15:00,46.59,46.62,46.53,46.62,29469.0,36.5191,36.5426,36.4721,36.5426,29469.0
2019-12-16 11:20:00,46.61,46.65,46.59,46.59,46704.0,36.5348,36.5661,36.5191,36.5191,46704.0
2019-12-16 11:25:00,46.59,46.59,46.51,46.51,14540.0,36.5191,36.5191,36.4564,36.4564,14540.0
2019-12-16 11:30:00,46.52,46.54,46.47,46.47,22522.0,36.4642,36.4799,36.425,36.425,22522.0
2019-12-16 11:35:00,46.47,46.47,46.39,46.39,15193.0,36.425,36.425,36.3623,36.3623,15193.0
2019-12-16 11:40:00,46.39,46.43,46.38,46.41,21333.0,36.3623,36.3937,36.3545,36.378,21333.0
2019-12-16 11:45:00,46.41,46.43,46.37,46.37,16212.0,36.378,36.3937,36.3466,36.3466,16212.0
2019-12-16 11:50:00,46.39,46.43,46.37,46.37,13908.0,36.3623,36.3937,36.3466,36.3466,13908.0
2019-12-16 11:55:00,46.38,46.46,46.38,46.43,19501.0,36.3545,36.4172,36.3545,36.3937,19501.0
2019-12-16 12:00:00,46.43,46.47,46.42,46.45,21969.0,36.3937,36.425,36.3858,36.4093,21969.0
2019-12-16 12:05:00,46.45,46.45,46.39,46.39,10922.0,36.4093,36.4093,36.3623,36.3623,10922.0
2019-12-16 12:10:00,46.38,46.4,46.35,46.38,26732.0,36.3545,36.3702,36.331,36.3545,26732.0
2019-12-16 12:15:00,46.38,46.44,46.36,46.43,23696.0,36.3545,36.4015,36.3388,36.3937,23696.0
2019-12-16 12:20:00,46.43,46.44,46.33,46.34,40216.0,36.3937,36.4015,36.3153,36.3231,40216.0
2019-12-16 12:25:00,46.33,46.35,46.33,46.34,15030.0,36.3153,36.331,36.3153,36.3231,15030.0
2019-12-16 12:30:00,46.34,46.4,46.34,46.39,30197.0,36.3231,36.3702,36.3231,36.3623,30197.0
2019-12-16 12:35:00,46.39,46.43,46.37,46.43,46467.0,36.3623,36.3937,36.3466,36.3937,46467.0
2019-12-16 12:40:00,46.42,46.43,46.37,46.4,14981.0,36.3858,36.3937,36.3466,36.3702,14981.0
2019-12-16 12:45:00,46.39,46.41,46.39,46.39,5312.0,36.3623,36.378,36.3623,36.3623,5312.0
2019-12-16 12:50:00,46.4,46.41,46.37,46.37,18891.0,36.3702,36.378,36.3466,36.3466,18891.0
2019-12-16 12:55:00,46.37,46.4,46.37,46.39,9244.0,36.3466,36.3702,36.3466,36.3623,9244.0
2019-12-16 13:00:00,46.39,46.4,46.37,46.39,9113.0,36.3623,36.3702,36.3466,36.3623,9113.0
2019-12-16 13:05:00,46.39,46.43,46.38,46.41,27030.0,36.3623,36.3937,36.3545,36.378,27030.0
2019-12-16 13:10:00,46.41,46.42,46.35,46.38,40792.0,36.378,36.3858,36.331,36.3545,40792.0
2019-12-16 13:15:00,46.38,46.39,46.25,46.26,72385.0,36.3545,36.3623,36.2526,36.2604,72385.0
2019-12-16 13:20:00,46.26,46.43,46.26,46.41,62238.0,36.2604,36.3937,36.2604,36.378,62238.0
2019-12-16 13:25:00,46.41,46.48,46.4,46.45,19278.0,36.378,36.4329,36.3702,36.4093,19278.0
2019-12-16 13:30:00,46.46,46.48,46.41,46.41,10811.0,36.4172,36.4329,36.378,36.378,10811.0
2019-12-16 13:35:00,46.41,46.43,46.4,46.42,15117.0,36.378,36.3937,36.3702,36.3858,15117.0
2019-12-16 13:40:00,46.41,46.44,46.41,46.42,9530.0,36.378,36.4015,36.378,36.3858,9530.0
2019-12-16 13:45:00,46.42,46.42,46.37,46.39,14722.0,36.3858,36.3858,36.3466,36.3623,14722.0
2019-12-16 13:50:00,46.4,46.41,46.38,46.4,11328.0,36.3702,36.378,36.3545,36.3702,11328.0
2019-12-16 13:55:00,46.4,46.41,46.38,46.39,10539.0,36.3702,36.378,36.3545,36.3623,10539.0
2019-12-16 14:00:00,46.39,46.41,46.39,46.39,21363.0,36.3623,36.378,36.3623,36.3623,21363.0
2019-12-16 14:05:00,46.38,46.38,46.34,46.36,18973.0,36.3545,36.3545,36.3231,36.3388,18973.0
2019-12-16 14:10:00,46.36,46.38,46.34,46.36,11941.0,36.3388,36.3545,36.3231,36.3388,11941.0
2019-12-16 14:15:00,46.36,46.4,46.35,46.37,13243.0,36.3388,36.3702,36.331,36.3466,13243.0
2019-12-16 14:20:00,46.37,46.38,46.35,46.37,6637.0,36.3466,36.3545,36.331,36.3466,6637.0
2019-12-16 14:25:00,46.37,46.38,46.32,46.34,15046.0,36.3466,36.3545,36.3074,36.3231,15046.0
2019-12-16 14:30:00,46.33,46.34,46.28,46.28,11301.0,36.3153,36.3231,36.2761,36.2761,11301.0
2019-12-16 14:35:00,46.29,46.3,46.26,46.26,12869.0,36.2839,36.2918,36.2604,36.2604,12869.0
2019-12-16 14:40:00,46.26,46.29,46.25,46.27,7601.0,36.2604,36.2839,36.2526,36.2683,7601.0
2019-12-16 14:45:00,46.28,46.29,46.27,46.28,13028.0,36.2761,36.2839,36.2683,36.2761,13028.0
2019-12-16 14:50:00,46.28,46.28,46.22,46.22,16795.0,36.2761,36.2761,36.2291,36.2291,16795.0
2019-12-16 14:55:00,46.22,46.22,46.13,46.14,22879.0,36.2291,36.2291,36.1585,36.1664,22879.0
2019-12-16 15:00:00,46.13,46.19,46.13,46.18,15591.0,36.1585,36.2055,36.1585,36.1977,15591.0
2019-12-16 15:05:00,46.18,46.19,46.17,46.19,11297.0,36.1977,36.2055,36.1899,36.2055,11297.0
2019-12-16 15:10:00,46.18,46.27,46.18,46.27,23119.0,36.1977,36.2683,36.1977,36.2683,23119.0
2019-12-16 15:15:00,46.27,46.28,46.24,46.24,19318.0,36.2683,36.2761,36.2447,36.2447,19318.0
2019-12-16 15:20:00,46.24,46.28,46.24,46.24,34296.0,36.2447,36.2761,36.2447,36.2447,34296.0
2019-12-16 15:25:00,46.24,46.25,46.17,46.18,37462.0,36.2447,36.2526,36.1899,36.1977,37462.0
2019-12-16 15:30:00,46.18,46.22,46.15,46.21,47773.0,36.1977,36.2291,36.1742,36.2212,47773.0
2019-12-16 15:35:00,46.21,46.21,46.16,46.16,68436.0,36.2212,36.2212,36.182,36.182,68436.0
2019-12-16 15:40:00,46.16,46.17,46.14,46.16,76081.0,36.182,36.1899,36.1664,36.182,76081.0
2019-12-16 15:45:00,46.15,46.17,46.12,46.16,77139.0,36.1742,36.1899,36.1507,36.182,77139.0
2019-12-16 15:50:00,46.16,46.22,46.14,46.15,139790.0,36.182,36.2291,36.1664,36.1742,139790.0
2019-12-16 15:55:00,46.15,46.2,46.11,46.2,285178.0,36.1742,36.2134,36.1428,36.2134,285178.0
2019-12-17 09:30:00,46.25,46.65,46.22,46.52,40474.0,36.2526,36.5661,36.2291,36.4642,40474.0
2019-12-17 09:35:00,46.58,46.67,46.52,46.64,24388.0,36.5112,36.5818,36.4642,36.5583,24388.0
2019-12-17 09:40:00,46.64,46.76,46.61,46.69,33504.0,36.5583,36.6523,36.5348,36.5975,33504.0
2019-12-17 09:45:00,46.72,46.73,46.62,46.68,18866.0,36.621,36.6288,36.5426,36.5896,18866.0
2019-12-17 09:50:00,46.69,46.74,46.66,46.69,38019.0,36.5975,36.6367,36.574,36.5975,38019.0
2019-12-17 09:55:00,46.68,46.68,46.58,46.62,12156.0,36.5896,36.5896,36.5112,36.5426,12156.0
2019-12-17 10:00:00,46.61,46.68,46.59,46.66,38196.0,36.5348,36.5896,36.5191,36.574,38196.0
2019-12-17 10:05:00,46.66,46.79,46.65,46.77,20969.0,36.574,36.6759,36.5661,36.6602,20969.0
2019-12-17 10:10:00,46.77,46.77,46.66,46.66,13955.0,36.6602,36.6602,36.574,36.574,13955.0
2019-12-17 10:15:00,46.68,46.76,46.68,46.75,20281.0,36.5896,36.6523,36.5896,36.6445,20281.0
2019-12-17 10:20:00,46.74,46.78,46.71,46.78,30241.0,36.6367,36.668,36.6131,36.668,30241.0
2019-12-17 10:25:00,46.78,46.85,46.77,46.81,18359.0,36.668,36.7229,36.6602,36.6915,18359.0
2019-12-17 10:30:00,46.82,46.85,46.77,46.84,25378.0,36.6994,36.7229,36.6602,36.715,25378.0
2019-12-17 10:35:00,46.84,46.9,46.8,46.88,31432.0,36.715,36.7621,36.6837,36.7464,31432.0
2019-12-17 10:40:00,46.88,46.88,46.78,46.79,55525.0,36.7464,36.7464,36.668,36.6759,55525.0
2019-12-17 10:45:00,46.8,46.83,46.78,46.81,43315.0,36.6837,36.7072,36.668,36.6915,43315.0
2019-12-17 10:50:00,46.8,46.8,46.7,46.73,18645.0,36.6837,36.6837,36.6053,36.6288,18645.0
2019-12-17 10:55:00,46.73,46.73,46.6,46.65,23846.0,36.6288,36.6288,36.5269,36.5661,23846.0
2019-12-17 11:00:00,46.65,46.65,46.6,46.63,21747.0,36.5661,36.5661,36.5269,36.5504,21747.0
2019-12-17 11:05:00,46.64,46.64,46.57,46.59,16743.0,36.5583,36.5583,36.5034,36.5191,16743.0
2019-12-17 11:10:00,46.59,46.59,46.53,46.54,16716.0,36.5191,36.5191,36.4721,36.4799,16716.0
2019-12-17 11:15:00,46.53,46.58,46.53,46.56,36533.0,36.4721,36.5112,36.4721,36.4956,36533.0
2019-12-17 11:20:00,46.57,46.6,46.54,46.55,32219.0,36.5034,36.5269,36.4799,36.4877,32219.0
2019-12-17 11:25:00,46.56,46.57,46.49,46.52,28876.0,36.4956,36.5034,36.4407,36.4642,28876.0
2019-12-17 11:30:00,46.53,46.54,46.45,46.45,24107.0,36.4721,36.4799,36.4093,36.4093,24107.0
2019-12-17 11:35:00,46.45,46.51,46.39,46.51,28772.0,36.4093,36.4564,36.3623,36.4564,28772.0
2019-12-17 11:40:00,46.51,46.51,46.46,46.5,19792.0,36.4564,36.4564,36.4172,36.4485,19792.0
2019-12-17 11:45:00,46.49,46.53,46.45,46.47,46130.0,36.4407,36.4721,36.4093,36.425,46130.0
2019-12-17 11:50:00,46.46,46.48,46.42,46.44,28946.0,36.4172,36.4329,36.3858,36.4015,28946.0
2019-12-17 11:55:00,46.44,46.48,46.42,46.47,53899.0,36.4015,36.4329,36.3858,36.425,53899.0
2019-12-17 12:00:00,46.47,46.48,46.44,46.48,16745.0,36.425,36.4329,36.4015,36.4329,16745.0
2019-12-17 12:05:00,46.48,46.5,46.46,46.48,17219.0,36.4329,36.4485,36.4172,36.4329,17219.0
2019-12-17 12:10:00,46.47,46.53,46.46,46.52,28677.0,36.425,36.4721,36.4172,36.4642,28677.0
2019-12-17 12:15:00,46.53,46.57,46.51,46.57,15585.0,36.4721,36.5034,36.4564,36.5034,15585.0
2019-12-17 12:20:00,46.57,46.57,46.51,46.52,25518.0,36.5034,36.5034,36.4564,36.4642,25518.0
2019-12-17 12:25:00,46.52,46.54,46.48,46.49,16162.0,36.4642,36.4799,36.4329,36.4407,16162.0
2019-12-17 12:30:00,46.49,46.51,46.47,46.49,18939.0,36.4407,36.4564,36.425,36.4407,18939.0
2019-12-17 12:35:00,46.5,46.5,46.45,46.46,23880.0,36.4485,36.4485,36.4093,36.4172,23880.0
2019-12-17 12:40:00,46.46,46.48,46.45,46.47,29413.0,36.4172,36.4329,36.4093,36.425,29413.0
2019-12-17 12:45:00,46.46,46.53,46.46,46.53,22330.0,36.4172,36.4721,36.4172,36.4721,22330.0
2019-12-17 12:50:00,46.53,46.58,46.53,46.58,14963.0,36.4721,36.5112,36.4721,36.5112,14963.0
2019-12-17 12:55:00,46.58,46.6,46.57,46.6,13209.0,36.5112,36.5269,36.5034,36.5269,13209.0
2019-12-17 13:00:00,46.59,46.6,46.54,46.58,20489.0,36.5191,36.5269,36.4799,36.5112,20489.0
2019-12-17 13:05:00,46.58,46.58,46.55,46.57,11544.0,36.5112,36.5112,36.4877,36.5034,11544.0
2019-12-17 13:10:00,46.57,46.57,46.54,46.54,14291.0,36.5034,36.5034,36.4799,36.4799,14291.0
2019-12-17 13:15:00,46.55,46.6,46.54,46.6,16765.0,36.4877,36.5269,36.4799,36.5269,16765.0
2019-12-17 13:20:00,46.59,46.59,46.52,46.53,16747.0,36.5191,36.5191,36.4642,36.4721,16747.0
2019-12-17 13:25:00,46.52,46.53,46.5,46.52,13174.0,36.4642,36.4721,36.4485,36.4642,13174.0
2019-12-17 13:30:00,46.51,46.51,46.48,46.48,7789.0,36.4564,36.4564,36.4329,36.4329,7789.0
2019-12-17 13:35:00,46.48,46.51,46.46,46.5,16895.0,36.4329,36.4564,36.4172,36.4485,16895.0
2019-12-17 13:40:00,46.5,46.52,46.46,46.48,43496.0,36.4485,36.4642,36.4172,36.4329,43496.0
2019-12-17 13:45:00,46.48,46.52,46.46,46.52,23835.0,36.4329,36.4642,36.4172,36.4642,23835.0
2019-12-17 13:50:00,46.53,46.55,46.48,46.53,81096.0,36.4721,36.4877,36.4329,36.4721,81096.0
2019-12-17 13:55:00,46.52,46.53,46.49,46.52,22762.0,36.4642,36.4721,36.4407,36.4642,22762.0
2019-12-17 14:00:00,46.53,46.55,46.45,46.47,37498.0,36.4721,36.4877,36.4093,36.425,37498.0
2019-12-17 14:05:00,46.47,46.5,46.46,46.5,17379.0,36.425,36.4485,36.4172,36.4485,17379.0
2019-12-17 14:10:00,46.5,46.54,46.49,46.52,19139.0,36.4485,36.4799,36.4407,36.4642,19139.0
2019-12-17 14:15:00,46.52,46.54,46.46,46.48,19518.0,36.4642,36.4799,36.4172,36.4329,19518.0
2019-12-17 14:20:00,46.47,46.48,46.43,46.47,39474.0,36.425,36.4329,36.3937,36.425,39474.0
2019-12-17 14:25:00,46.48,46.49,46.44,46.44,17580.0,36.4329,36.4407,36.4015,36.4015,17580.0
2019-12-17 14:30:00,46.45,46.46,46.44,46.46,8921.0,36.4093,36.4172,36.4015,36.4172,8921.0
2019-12-17 14:35:00,46.45,46.49,46.45,46.48,16357.0,36.4093,36.4407,36.4093,36.4329,16357.0
2019-12-17 14:40:00,46.48,46.53,46.48,46.5,21207.0,36.4329,36.4721,36.4329,36.4485,21207.0
2019-12-17 14:45:00,46.51,46.51,46.47,46.5,36226.0,36.4564,36.4564,36.425,36.4485,36226.0
2019-12-17 14:50:00,46.5,46.54,46.5,46.52,29198.0,36.4485,36.4799,36.4485,36.4642,29198.0
2019-12-17 14:55:00,46.52,46.52,46.49,46.5,25709.0,36.4642,36.4642,36.4407,36.4485,25709.0
2019-12-17 15:00:00,46.5,46.51,46.47,46.5,21549.0,36.4485,36.4564,36.425,36.4485,21549.0
2019-12-17 15:05:00,46.5,46.5,46.47,46.48,15746.0,36.4485,36.4485,36.425,36.4329,15746.0
2019-12-17 15:10:00,46.48,46.5,46.47,46.49,26559.0,36.4329,36.4485,36.425,36.4407,26559.0
2019-12-17 15:15:00,46.5,46.52,46.48,46.51,27183.0,36.4485,36.4642,36.4329,36.4564,27183.0
2019-12-17 15:20:00,46.51,46.53,46.5,46.52,27472.0,36.4564,36.4721,36.4485,36.4642,27472.0
2019-12-17 15:25:00,46.51,46.52,46.48,46.52,26897.0,36.4564,36.4642,36.4329,36.4642,26897.0
2019-12-17 15:30:00,46.52,46.52,46.47,46.48,43826.0,36.4642,36.4642,36.425,36.4329,43826.0
2019-12-17 15:35:00,46.47,46.5,46.44,46.49,58032.0,36.425,36.4485,36.4015,36.4407,58032.0
2019-12-17 15:40:00,46.49,46.5,46.48,46.48,30930.0,36.4407,36.4485,36.4329,36.4329,30930.0
2019-12-17 15:45:00,46.49,46.52,46.48,46.52,63603.0,36.4407,36.4642,36.4329,36.4642,63603.0
2019-12-17 15:50:00,46.52,46.54,46.47,46.51,145243.0,36.4642,36.4799,36.425,36.4564,145243.0
2019-12-17 15:55:00,46.51,46.6,46.5,46.59,350498.0,36.4564,36.5269,36.4485,36.5191,350498.0
2019-12-18 09:30:00,46.51,46.56,46.42,46.53,47045.0,36.4564,36.4956,36.3858,36.4721,47045.0
2019-12-18 09:35:00,46.5,46.61,46.42,46.6,91010.0,36.4485,36.5348,36.3858,36.5269,91010.0
2019-12-18 09:40:00,46.6,46.62,46.42,46.42,29769.0,36.5269,36.5426,36.3858,36.3858,29769.0
2019-12-18 09:45:00,46.42,46.46,46.34,46.34,9492.0,36.3858,36.4172,36.3231,36.3231,9492.0
2019-12-18 09:50:00,46.34,46.38,46.32,46.34,10509.0,36.3231,36.3545,36.3074,36.3231,10509.0
2019-12-18 09:55:00,46.34,46.35,46.2,46.2,13051.0,36.3231,36.331,36.2134,36.2134,13051.0
2019-12-18 10:00:00,46.21,46.23,46.16,46.21,21713.0,36.2212,36.2369,36.182,36.2212,21713.0
2019-12-18 10:05:00,46.22,46.23,46.12,46.14,33196.0,36.2291,36.2369,36.1507,36.1664,33196.0
2019-12-18 10:10:00,46.14,46.23,46.08,46.21,28218.0,36.1664,36.2369,36.1193,36.2212,28218.0
2019-12-18 10:15:00,46.21,46.26,46.17,46.19,16403.0,36.2212,36.2604,36.1899,36.2055,16403.0
2019-12-18 10:20:00,46.19,46.25,46.17,46.22,24408.0,36.2055,36.2526,36.1899,36.2291,24408.0
2019-12-18 10:25:00,46.22,46.22,46.1,46.1,10471.0,36.2291,36.2291,36.135,36.135,10471.0
2019-12-18 10:30:00,46.1,46.22,46.09,46.2,17505.0,36.135,36.2291,36.1272,36.2134,17505.0
2019-12-18 10:35:00,46.2,46.25,46.17,46.19,16602.0,36.2134,36.2526,36.1899,36.2055,16602.0
2019-12-18 10:40:00,46.19,46.19,46.11,46.12,17563.0,36.2055,36.2055,36.1428,36.1507,17563.0
2019-12-18 10:45:00,46.12,46.21,46.12,46.2,10222.0,36.1507,36.2212,36.1507,36.2134,10222.0
2019-12-18 10:50:00,46.21,46.24,46.14,46.15,28972.0,36.2212,36.2447,36.1664,36.1742,28972.0
2019-12-18 10:55:00,46.14,46.17,46.09,46.17,34168.0,36.1664,36.1899,36.1272,36.1899,34168.0
2019-12-18 11:00:00,46.18,46.26,46.17,46.23,21357.0,36.1977,36.2604,36.1899,36.2369,21357.0
2019-12-18 11:05:00,46.23,46.3,46.22,46.24,18208.0,36.2369,36.2918,36.2291,36.2447,18208.0
2019-12-18 11:10:00,46.24,46.26,46.23,46.26,22494.0,36.2447,36.2604,36.2369,36.2604,22494.0
2019-12-18 11:15:00,46.26,46.33,46.26,46.29,21900.0,36.2604,36.3153,36.2604,36.2839,21900.0
2019-12-18 11:20:00,46.29,46.3,46.25,46.26,24229.0,36.2839,36.2918,36.2526,36.2604,24229.0
2019-12-18 11:25:00,46.26,46.34,46.25,46.33,18855.0,36.2604,36.3231,36.2526,36.3153,18855.0
2019-12-18 11:30:00,46.33,46.37,46.29,46.29,26971.0,36.3153,36.3466,36.2839,36.2839,26971.0
2019-12-18 11:35:00,46.29,46.31,46.28,46.3,16806.0,36.2839,36.2996,36.2761,36.2918,16806.0
2019-12-18 11:40:00,46.31,46.34,46.26,46.28,15441.0,36.2996,36.3231,36.2604,36.2761,15441.0
2019-12-18 11:45:00,46.28,46.29,46.24,46.24,10007.0,36.2761,36.2839,36.2447,36.2447,10007.0
2019-12-18 11:50:00,46.24,46.24,46.08,46.08,11560.0,36.2447,36.2447,36.1193,36.1193,11560.0
2019-12-18 11:55:00,46.09,46.14,46.06,46.14,20266.0,36.1272,36.1664,36.1036,36.1664,20266.0
2019-12-18 12:00:00,46.15,46.16,46.09,46.09,15301.0,36.1742,36.182,36.1272,36.1272,15301.0
2019-12-18 12:05:00,46.09,46.15,46.09,46.13,14732.0,36.1272,36.1742,36.1272,36.1585,14732.0
2019-12-18 12:10:00,46.13,46.16,46.02,46.09,85044.0,36.1585,36.182,36.0723,36.1272,85044.0
2019-12-18 12:15:00,46.1,46.11,46.07,46.1,20238.0,36.135,36.1428,36.1115,36.135,20238.0
2019-12-18 12:20:00,46.1,46.11,46.07,46.1,10909.0,36.135,36.1428,36.1115,36.135,10909.0
2019-12-18 12:25:00,46.11,46.18,46.1,46.18,10708.0,36.1428,36.1977,36.135,36.1977,10708.0
2019-12-18 12:30:00,46.19,46.2,46.17,46.18,8579.0,36.2055,36.2134,36.1899,36.1977,8579.0
2019-12-18 12:35:00,46.18,46.18,46.16,46.17,5910.0,36.1977,36.1977,36.182,36.1899,5910.0
2019-12-18 12:40:00,46.16,46.21,46.15,46.21,13586.0,36.182,36.2212,36.1742,36.2212,13586.0
2019-12-18 12:45:00,46.2,46.21,46.16,46.19,12660.0,36.2134,36.2212,36.182,36.2055,12660.0
2019-12-18 12:50:00,46.18,46.21,46.17,46.21,14326.0,36.1977,36.2212,36.1899,36.2212,14326.0
2019-12-18 12:55:00,46.21,46.26,46.2,46.23,17615.0,36.2212,36.2604,36.2134,36.2369,17615.0
2019-12-18 13:00:00,46.23,46.29,46.22,46.27,20383.0,36.2369,36.2839,36.2291,36.2683,20383.0
2019-12-18 13:05:00,46.28,46.29,46.24,46.25,18727.0,36.2761,36.2839,36.2447,36.2526,18727.0
2019-12-18 13:10:00,46.25,46.26,46.24,46.25,7617.0,36.2526,36.2604,36.2447,36.2526,7617.0
2019-12-18 13:15:00,46.26,46.32,46.25,46.32,15549.0,36.2604,36.3074,36.2526,36.3074,15549.0
2019-12-18 13:20:00,46.32,46.32,46.28,46.28,11833.0,36.3074,36.3074,36.2761,36.2761,11833.0
2019-12-18 13:25:00,46.28,46.3,46.28,46.29,11800.0,36.2761,36.2918,36.2761,36.2839,11800.0
2019-12-18 13:30:00,46.29,46.3,46.28,46.28,8359.0,36.2839,36.2918,36.2761,36.2761,8359.0
2019-12-18 13:35:00,46.28,46.31,46.28,46.29,10652.0,36.2761,36.2996,36.2761,36.2839,10652.0
2019-12-18 13:40:00,46.29,46.31,46.28,46.31,9150.0,36.2839,36.2996,36.2761,36.2996,9150.0
2019-12-18 13:45:00,46.3,46.31,46.27,46.29,13790.0,36.2918,36.2996,36.2683,36.2839,13790.0
2019-12-18 13:50:00,46.28,46.3,46.28,46.29,10081.0,36.2761,36.2918,36.2761,36.2839,10081.0
2019-12-18 13:55:00,46.29,46.3,46.22,46.23,12930.0,36.2839,36.2918,36.2291,36.2369,12930.0
2019-12-18 14:00:00,46.23,46.26,46.21,46.21,9849.0,36.2369,36.2604,36.2212,36.2212,9849.0
2019-12-18 14:05:00,46.21,46.26,46.21,46.23,14608.0,36.2212,36.2604,36.2212,36.2369,14608.0
2019-12-18 14:10:00,46.22,46.26,46.22,46.25,6509.0,36.2291,36.2604,36.2291,36.2526,6509.0
2019-12-18 14:15:00,46.26,46.26,46.19,46.2,11647.0,36.2604,36.2604,36.2055,36.2134,11647.0
2019-12-18 14:20:00,46.2,46.22,46.19,46.21,8767.0,36.2134,36.2291,36.2055,36.2212,8767.0
2019-12-18 14:25:00,46.2,46.24,46.2,46.23,8619.0,36.2134,36.2447,36.2134,36.2369,8619.0
2019-12-18 14:30:00,46.22,46.27,46.22,46.26,10434.0,36.2291,36.2683,36.2291,36.2604,10434.0
2019-12-18 14:35:00,46.27,46.28,46.24,46.25,17902.0,36.2683,36.2761,36.2447,36.2526,17902.0
2019-12-18 14:40:00,46.25,46.27,46.24,46.27,13779.0,36.2526,36.2683,36.2447,36.2683,13779.0
2019-12-18 14:45:00,46.26,46.27,46.25,46.27,11587.0,36.2604,36.2683,36.2526,36.2683,11587.0
2019-12-18 14:50:00,46.27,46.3,46.25,46.29,20112.0,36.2683,36.2918,36.2526,36.2839,20112.0
2019-12-18 14:55:00,46.28,46.29,46.25,46.26,12736.0,36.2761,36.2839,36.2526,36.2604,12736.0
2019-12-18 15:00:00,46.26,46.29,46.25,46.26,22006.0,36.2604,36.2839,36.2526,36.2604,22006.0
2019-12-18 15:05:00,46.25,46.29,46.25,46.27,54342.0,36.2526,36.2839,36.2526,36.2683,54342.0
2019-12-18 15:10:00,46.27,46.28,46.25,46.27,13275.0,36.2683,36.2761,36.2526,36.2683,13275.0
2019-12-18 15:15:00,46.26,46.27,46.24,46.25,19323.0,36.2604,36.2683,36.2447,36.2526,19323.0
2019-12-18 15:20:00,46.26,46.26,46.22,46.24,28178.0,36.2604,36.2604,36.2291,36.2447,28178.0
2019-12-18 15:25:00,46.24,46.27,46.23,46.26,20356.0,36.2447,36.2683,36.2369,36.2604,20356.0
2019-12-18 15:30:00,46.26,46.26,46.22,46.23,26453.0,36.2604,36.2604,36.2291,36.2369,26453.0
2019-12-18 15:35:00,46.22,46.25,46.2,46.25,40957.0,36.2291,36.2526,36.2134,36.2526,40957.0
2019-12-18 15:40:00,46.25,46.25,46.22,46.23,56181.0,36.2526,36.2526,36.2291,36.2369,56181.0
2019-12-18 15:45:00,46.23,46.23,46.19,46.22,47250.0,36.2369,36.2369,36.2055,36.2291,47250.0
2019-12-18 15:50:00,46.21,46.22,46.2,46.21,93216.0,36.2212,36.2291,36.2134,36.2212,93216.0
2019-12-18 15:55:00,46.21,46.3,46.18,46.29,331546.0,36.2212,36.2918,36.1977,36.2839,331546.0
2019-12-19 09:30:00,46.62,46.66,46.52,46.52,62960.0,36.5426,36.574,36.4642,36.4642,62960.0
2019-12-19 09:35:00,46.56,46.57,46.43,46.46,21948.0,36.4956,36.5034,36.3937,36.4172,21948.0
2019-12-19 09:40:00,46.46,46.5,46.44,46.46,8386.0,36.4172,36.4485,36.4015,36.4172,8386.0
2019-12-19 09:45:00,46.46,46.46,46.35,46.36,14240.0,36.4172,36.4172,36.331,36.3388,14240.0
2019-12-19 09:50:00,46.36,46.44,46.36,46.43,12081.0,36.3388,36.4015,36.3388,36.3937,12081.0
2019-12-19 09:55:00,46.42,46.45,46.4,46.45,10567.0,36.3858,36.4093,36.3702,36.4093,10567.0
2019-12-19 10:00:00,46.46,46.46,46.35,46.37,12418.0,36.4172,36.4172,36.331,36.3466,12418.0
2019-12-19 10:05:00,46.37,46.41,46.34,46.4,17147.0,36.3466,36.378,36.3231,36.3702,17147.0
2019-12-19 10:10:00,46.4,46.44,46.32,46.32,16416.0,36.3702,36.4015,36.3074,36.3074,16416.0
2019-12-19 10:15:00,46.32,46.32,46.29,46.29,9783.0,36.3074,36.3074,36.2839,36.2839,9783.0
2019-12-19 10:20:00,46.29,46.3,46.23,46.27,17700.0,36.2839,36.2918,36.2369,36.2683,17700.0
2019-12-19 10:25:00,46.28,46.38,46.27,46.36,17950.0,36.2761,36.3545,36.2683,36.3388,17950.0
2019-12-19 10:30:00,46.37,46.42,46.36,46.42,24560.0,36.3466,36.3858,36.3388,36.3858,24560.0
2019-12-19 10:35:00,46.41,46.42,46.37,46.39,13526.0,36.378,36.3858,36.3466,36.3623,13526.0
2019-12-19 10:40:00,46.38,46.45,46.37,46.44,19709.0,36.3545,36.4093,36.3466,36.4015,19709.0
2019-12-19 10:45:00,46.44,46.5,46.4,46.43,20098.0,36.4015,36.4485,36.3702,36.3937,20098.0
2019-12-19 10:50:00,46.43,46.43,46.34,46.35,16685.0,36.3937,36.3937,36.3231,36.331,16685.0
2019-12-19 10:55:00,46.35,46.36,46.29,46.3,24677.0,36.331,36.3388,36.2839,36.2918,24677.0
2019-12-19 11:00:00,46.31,46.35,46.29,46.3,13568.0,36.2996,36.331,36.2839,36.2918,13568.0
2019-12-19 11:05:00,46.31,46.37,46.31,46.36,14314.0,36.2996,36.3466,36.2996,36.3388,14314.0
2019-12-19 11:10:00,46.35,46.37,46.35,46.36,6659.0,36.331,36.3466,36.331,36.3388,6659.0
2019-12-19 11:15:00,46.36,46.37,46.31,46.32,13671.0,36.3388,36.3466,36.2996,36.3074,13671.0
2019-12-19 11:20:00,46.33,46.38,46.32,46.38,13584.0,36.3153,36.3545,36.3074,36.3545,13584.0
2019-12-19 11:25:00,46.38,46.38,46.32,46.33,8554.0,36.3545,36.3545,36.3074,36.3153,8554.0
2019-12-19 11:30:00,46.34,46.37,46.32,46.33,17518.0,36.3231,36.3466,36.3074,36.3153,17518.0
2019-12-19 11:35:00,46.33,46.33,46.28,46.29,5646.0,36.3153,36.3153,36.2761,36.2839,5646.0
2019-12-19 11:40:00,46.29,46.3,46.26,46.3,12515.0,36.2839,36.2918,36.2604,36.2918,12515.0
2019-12-19 11:45:00,46.3,46.34,46.26,46.27,19100.0,36.2918,36.3231,36.2604,36.2683,19100.0
2019-12-19 11:50:00,46.27,46.28,46.24,46.25,11531.0,36.2683,36.2761,36.2447,36.2526,11531.0
2019-12-19 11:55:00,46.24,46.24,46.13,46.16,13488.0,36.2447,36.2447,36.1585,36.182,13488.0
2019-12-19 12:00:00,46.16,46.17,46.15,46.16,8219.0,36.182,36.1899,36.1742,36.182,8219.0
2019-12-19 12:05:00,46.16,46.2,46.15,46.2,17760.0,36.182,36.2134,36.1742,36.2134,17760.0
2019-12-19 12:10:00,46.2,46.22,46.18,46.22,13396.0,36.2134,36.2291,36.1977,36.2291,13396.0
2019-12-19 12:15:00,46.22,46.22,46.16,46.19,14779.0,36.2291,36.2291,36.182,36.2055,14779.0
2019-12-19 12:20:00,46.2,46.22,46.19,46.19,7322.0,36.2134,36.2291,36.2055,36.2055,7322.0
2019-12-19 12:25:00,46.2,46.21,46.18,46.2,8400.0,36.2134,36.2212,36.1977,36.2134,8400.0
2019-12-19 12:30:00,46.19,46.22,46.19,46.19,16113.0,36.2055,36.2291,36.2055,36.2055,16113.0
2019-12-19 12:35:00,46.2,46.21,46.19,46.2,3747.0,36.2134,36.2212,36.2055,36.2134,3747.0
2019-12-19 12:40:00,46.2,46.2,46.18,46.19,5220.0,36.2134,36.2134,36.1977,36.2055,5220.0
2019-12-19 12:45:00,46.18,46.18,46.12,46.12,12159.0,36.1977,36.1977,36.1507,36.1507,12159.0
2019-12-19 12:50:00,46.12,46.15,46.1,46.15,12832.0,36.1507,36.1742,36.135,36.1742,12832.0
2019-12-19 12:55:00,46.14,46.15,46.1,46.12,23026.0,36.1664,36.1742,36.135,36.1507,23026.0
2019-12-19 13:00:00,46.13,46.14,46.11,46.12,8724.0,36.1585,36.1664,36.1428,36.1507,8724.0
2019-12-19 13:05:00,46.12,46.15,46.11,46.14,5038.0,36.1507,36.1742,36.1428,36.1664,5038.0
2019-12-19 13:10:00,46.13,46.14,46.11,46.12,8433.0,36.1585,36.1664,36.1428,36.1507,8433.0
2019-12-19 13:15:00,46.13,46.15,46.11,46.12,6761.0,36.1585,36.1742,36.1428,36.1507,6761.0
2019-12-19 13:20:00,46.12,46.12,46.08,46.09,7381.0,36.1507,36.1507,36.1193,36.1272,7381.0
2019-12-19 13:25:00,46.08,46.11,46.08,46.1,8690.0,36.1193,36.1428,36.1193,36.135,8690.0
2019-12-19 13:30:00,46.1,46.1,46.08,46.09,6725.0,36.135,36.135,36.1193,36.1272,6725.0
2019-12-19 13:35:00,46.09,46.09,46.07,46.09,6739.0,36.1272,36.1272,36.1115,36.1272,6739.0
2019-12-19 13:40:00,46.08,46.1,46.06,46.09,12386.0,36.1193,36.135,36.1036,36.1272,12386.0
2019-12-19 13:45:00,46.09,46.1,46.07,46.1,10559.0,36.1272,36.135,36.1115,36.135,10559.0
2019-12-19 13:50:00,46.09,46.1,46.05,46.07,25650.0,36.1272,36.135,36.0958,36.1115,25650.0
2019-12-19 13:55:00,46.06,46.06,46.0,46.04,69866.0,36.1036,36.1036,36.0566,36.088,69866.0
2019-12-19 14:00:00,46.04,46.04,46.0,46.02,17617.0,36.088,36.088,36.0566,36.0723,17617.0
2019-12-19 14:05:00,46.01,46.02,45.99,46.0,28509.0,36.0645,36.0723,36.0488,36.0566,28509.0
2019-12-19 14:10:00,46.01,46.03,46.0,46.02,38884.0,36.0645,36.0801,36.0566,36.0723,38884.0
2019-12-19 14:15:00,46.01,46.03,46.0,46.01,16675.0,36.0645,36.0801,36.0566,36.0645,16675.0
2019-12-19 14:20:00,46.01,46.03,46.0,46.01,16771.0,36.0645,36.0801,36.0566,36.0645,16771.0
2019-12-19 14:25:00,46.01,46.04,46.0,46.03,17350.0,36.0645,36.088,36.0566,36.0801,17350.0
2019-12-19 14:30:00,46.03,46.03,46.01,46.02,11339.0,36.0801,36.0801,36.0645,36.0723,11339.0
2019-12-19 14:35:00,46.01,46.01,45.97,45.97,18185.0,36.0645,36.0645,36.0331,36.0331,18185.0
2019-12-19 14:40:00,45.97,45.98,45.96,45.97,11926.0,36.0331,36.0409,36.0253,36.0331,11926.0
2019-12-19 14:45:00,45.97,45.98,45.96,45.97,13684.0,36.0331,36.0409,36.0253,36.0331,13684.0
2019-12-19 14:50:00,45.97,45.97,45.91,45.94,43609.0,36.0331,36.0331,35.9861,36.0096,43609.0
2019-12-19 14:55:00,45.94,45.95,45.91,45.93,25053.0,36.0096,36.0174,35.9861,36.0017,25053.0
2019-12-19 15:00:00,45.93,45.93,45.9,45.91,20718.0,36.0017,36.0017,35.9782,35.9861,20718.0
2019-12-19 15:05:00,45.91,45.91,45.88,45.88,27099.0,35.9861,35.9861,35.9626,35.9626,27099.0
2019-12-19 15:10:00,45.88,45.88,45.85,45.86,20541.0,35.9626,35.9626,35.939,35.9469,20541.0
2019-12-19 15:15:00,45.85,45.87,45.84,45.85,18507.0,35.939,35.9547,35.9312,35.939,18507.0
2019-12-19 15:20:00,45.84,45.89,45.84,45.89,37905.0,35.9312,35.9704,35.9312,35.9704,37905.0
2019-12-19 15:25:00,45.88,45.89,45.83,45.84,14915.0,35.9626,35.9704,35.9234,35.9312,14915.0
2019-12-19 15:30:00,45.84,45.86,45.8,45.84,30772.0,35.9312,35.9469,35.8998,35.9312,30772.0
2019-12-19 15:35:00,45.84,45.84,45.81,45.81,32217.0,35.9312,35.9312,35.9077,35.9077,32217.0
2019-12-19 15:40:00,45.82,45.84,45.8,45.83,29658.0,35.9155,35.9312,35.8998,35.9234,29658.0
2019-12-19 15:45:00,45.83,45.85,45.81,45.84,52696.0,35.9234,35.939,35.9077,35.9312,52696.0
2019-12-19 15:50:00,45.83,45.89,45.8,45.89,106465.0,35.9234,35.9704,35.8998,35.9704,106465.0
2019-12-19 15:55:00,45.89,45.98,45.88,45.98,282134.0,35.9704,36.0409,35.9626,36.0409,282134.0
2019-12-20 09:30:00,46.23,46.25,46.04,46.05,727667.0,36.2369,36.2526,36.088,36.0958,727667.0
2019-12-20 09:35:00,46.08,46.19,46.03,46.08,14309.0,36.1193,36.2055,36.0801,36.1193,14309.0
2019-12-20 09:40:00,46.07,46.18,46.05,46.14,8796.0,36.1115,36.1977,36.0958,36.1664,8796.0
2019-12-20 09:45:00,46.15,46.28,46.15,46.28,13487.0,36.1742,36.2761,36.1742,36.2761,13487.0
2019-12-20 09:50:00,46.28,46.43,46.28,46.41,17017.0,36.2761,36.3937,36.2761,36.378,17017.0
2019-12-20 09:55:00,46.43,46.49,46.4,46.46,18977.0,36.3937,36.4407,36.3702,36.4172,18977.0
2019-12-20 10:00:00,46.46,46.54,46.44,46.52,32336.0,36.4172,36.4799,36.4015,36.4642,32336.0
2019-12-20 10:05:00,46.52,46.54,46.45,46.47,12806.0,36.4642,36.4799,36.4093,36.425,12806.0
2019-12-20 10:10:00,46.48,46.48,46.37,46.42,16856.0,36.4329,36.4329,36.3466,36.3858,16856.0
2019-12-20 10:15:00,46.43,46.45,46.38,46.43,34844.0,36.3937,36.4093,36.3545,36.3937,34844.0
2019-12-20 10:20:00,46.42,46.43,46.38,46.39,5578.0,36.3858,36.3937,36.3545,36.3623,5578.0
2019-12-20 10:25:00,46.38,46.4,46.34,46.37,12924.0,36.3545,36.3702,36.3231,36.3466,12924.0
2019-12-20 10:30:00,46.37,46.38,46.32,46.38,10323.0,36.3466,36.3545,36.3074,36.3545,10323.0
2019-12-20 10:35:00,46.37,46.39,46.31,46.32,14899.0,36.3466,36.3623,36.2996,36.3074,14899.0
2019-12-20 10:40:00,46.32,46.32,46.28,46.28,12778.0,36.3074,36.3074,36.2761,36.2761,12778.0
2019-12-20 10:45:00,46.28,46.29,46.24,46.29,20468.0,36.2761,36.2839,36.2447,36.2839,20468.0
2019-12-20 10:50:00,46.29,46.41,46.29,46.41,13426.0,36.2839,36.378,36.2839,36.378,13426.0
2019-12-20 10:55:00,46.41,46.43,46.39,46.4,12812.0,36.378,36.3937,36.3623,36.3702,12812.0
2019-12-20 11:00:00,46.39,46.44,46.38,46.44,11938.0,36.3623,36.4015,36.3545,36.4015,11938.0
2019-12-20 11:05:00,46.43,46.43,46.31,46.31,21203.0,36.3937,36.3937,36.2996,36.2996,21203.0
2019-12-20 11:10:00,46.31,46.39,46.28,46.38,13314.0,36.2996,36.3623,36.2761,36.3545,13314.0
2019-12-20 11:15:00,46.37,46.37,46.29,46.3,8521.0,36.3466,36.3466,36.2839,36.2918,8521.0
2019-12-20 11:20:00,46.3,46.34,46.29,46.29,13452.0,36.2918,36.3231,36.2839,36.2839,13452.0
2019-12-20 11:25:00,46.3,46.32,46.27,46.3,9841.0,36.2918,36.3074,36.2683,36.2918,9841.0
2019-12-20 11:30:00,46.32,46.37,46.31,46.34,6738.0,36.3074,36.3466,36.2996,36.3231,6738.0
2019-12-20 11:35:00,46.34,46.35,46.31,46.32,11901.0,36.3231,36.331,36.2996,36.3074,11901.0
2019-12-20 11:40:00,46.31,46.31,46.25,46.29,6671.0,36.2996,36.2996,36.2526,36.2839,6671.0
2019-12-20 11:45:00,46.3,46.32,46.27,46.32,12322.0,36.2918,36.3074,36.2683,36.3074,12322.0
2019-12-20 11:50:00,46.33,46.35,46.3,46.35,8968.0,36.3153,36.331,36.2918,36.331,8968.0
2019-12-20 11:55:00,46.36,46.37,46.3,46.33,8215.0,36.3388,36.3466,36.2918,36.3153,8215.0
2019-12-20 12:00:00,46.33,46.35,46.33,46.34,7351.0,36.3153,36.331,36.3153,36.3231,7351.0
2019-12-20 12:05:00,46.34,46.34,46.28,46.29,8306.0,36.3231,36.3231,36.2761,36.2839,8306.0
2019-12-20 12:10:00,46.3,46.33,46.29,46.32,6155.0,36.2918,36.3153,36.2839,36.3074,6155.0
2019-12-20 12:15:00,46.33,46.34,46.31,46.31,7430.0,36.3153,36.3231,36.2996,36.2996,7430.0
2019-12-20 12:20:00,46.3,46.32,46.27,46.32,11626.0,36.2918,36.3074,36.2683,36.3074,11626.0
2019-12-20 12:25:00,46.32,46.33,46.31,46.32,6278.0,36.3074,36.3153,36.2996,36.3074,6278.0
2019-12-20 12:30:00,46.31,46.32,46.28,46.29,14234.0,36.2996,36.3074,36.2761,36.2839,14234.0
2019-12-20 12:35:00,46.29,46.29,46.24,46.27,10748.0,36.2839,36.2839,36.2447,36.2683,10748.0
2019-12-20 12:40:00,46.26,46.29,46.25,46.29,12854.0,36.2604,36.2839,36.2526,36.2839,12854.0
2019-12-20 12:45:00,46.29,46.3,46.21,46.21,13610.0,36.2839,36.2918,36.2212,36.2212,13610.0
2019-12-20 12:50:00,46.21,46.22,46.18,46.22,8229.0,36.2212,36.2291,36.1977,36.2291,8229.0
2019-12-20 12:55:00,46.21,46.28,46.21,46.26,10894.0,36.2212,36.2761,36.2212,36.2604,10894.0
2019-12-20 13:00:00,46.27,46.28,46.24,46.26,6954.0,36.2683,36.2761,36.2447,36.2604,6954.0
2019-12-20 13:05:00,46.25,46.26,46.24,46.25,2830.0,36.2526,36.2604,36.2447,36.2526,2830.0
2019-12-20 13:10:00,46.25,46.26,46.23,46.24,7799.0,36.2526,36.2604,36.2369,36.2447,7799.0
2019-12-20 13:15:00,46.25,46.25,46.21,46.21,6883.0,36.2526,36.2526,36.2212,36.2212,6883.0
2019-12-20 13:20:00,46.2,46.21,46.18,46.19,9069.0,36.2134,36.2212,36.1977,36.2055,9069.0
2019-12-20 13:25:00,46.2,46.2,46.16,46.2,12389.0,36.2134,36.2134,36.182,36.2134,12389.0
2019-12-20 13:30:00,46.2,46.2,46.17,46.19,12660.0,36.2134,36.2134,36.1899,36.2055,12660.0
2019-12-20 13:35:00,46.19,46.2,46.18,46.2,4761.0,36.2055,36.2134,36.1977,36.2134,4761.0
2019-12-20 13:40:00,46.19,46.2,46.18,46.18,8050.0,36.2055,36.2134,36.1977,36.1977,8050.0
2019-12-20 13:45:00,46.18,46.23,46.17,46.2,8926.0,36.1977,36.2369,36.1899,36.2134,8926.0
2019-12-20 13:50:00,46.19,46.2,46.17,46.18,4652.0,36.2055,36.2134,36.1899,36.1977,4652.0
2019-12-20 13:55:00,46.18,46.2,46.17,46.19,9692.0,36.1977,36.2134,36.1899,36.2055,9692.0
2019-12-20 14:00:00,46.18,46.21,46.16,46.17,13874.0,36.1977,36.2212,36.182,36.1899,13874.0
2019-12-20 14:05:00,46.18,46.18,46.14,46.15,10625.0,36.1977,36.1977,36.1664,36.1742,10625.0
2019-12-20 14:10:00,46.15,46.16,46.13,46.15,17239.0,36.1742,36.182,36.1585,36.1742,17239.0
2019-12-20 14:15:00,46.15,46.17,46.09,46.09,17984.0,36.1742,36.1899,36.1272,36.1272,17984.0
2019-12-20 14:20:00,46.08,46.08,46.05,46.05,7880.0,36.1193,36.1193,36.0958,36.0958,7880.0
2019-12-20 14:25:00,46.05,46.08,46.05,46.07,13658.0,36.0958,36.1193,36.0958,36.1115,13658.0
2019-12-20 14:30:00,46.07,46.1,46.06,46.09,9261.0,36.1115,36.135,36.1036,36.1272,9261.0
2019-12-20 14:35:00,46.09,46.11,46.07,46.08,9193.0,36.1272,36.1428,36.1115,36.1193,9193.0
2019-12-20 14:40:00,46.08,46.12,46.06,46.1,43536.0,36.1193,36.1507,36.1036,36.135,43536.0
2019-12-20 14:45:00,46.1,46.12,46.1,46.1,6848.0,36.135,36.1507,36.135,36.135,6848.0
2019-12-20 14:50:00,46.09,46.15,46.09,46.12,9270.0,36.1272,36.1742,36.1272,36.1507,9270.0
2019-12-20 14:55:00,46.12,46.14,46.12,46.13,28890.0,36.1507,36.1664,36.1507,36.1585,28890.0
2019-12-20 15:00:00,46.13,46.15,46.12,46.12,19272.0,36.1585,36.1742,36.1507,36.1507,19272.0
2019-12-20 15:05:00,46.12,46.14,46.11,46.13,15196.0,36.1507,36.1664,36.1428,36.1585,15196.0
2019-12-20 15:10:00,46.14,46.14,46.07,46.09,16863.0,36.1664,36.1664,36.1115,36.1272,16863.0
2019-12-20 15:15:00,46.09,46.12,46.09,46.1,16907.0,36.1272,36.1507,36.1272,36.135,16907.0
2019-12-20 15:20:00,46.1,46.12,46.09,46.1,20129.0,36.135,36.1507,36.1272,36.135,20129.0
2019-12-20 15:25:00,46.1,46.11,46.09,46.1,20072.0,36.135,36.1428,36.1272,36.135,20072.0
2019-12-20 15:30:00,46.09,46.12,46.06,46.07,42530.0,36.1272,36.1507,36.1036,36.1115,42530.0
2019-12-20 15:35:00,46.08,46.08,46.04,46.04,35620.0,36.1193,36.1193,36.088,36.088,35620.0
2019-12-20 15:40:00,46.04,46.04,46.0,46.0,41595.0,36.088,36.088,36.0566,36.0566,41595.0
2019-12-20 15:45:00,46.0,46.02,45.96,46.0,96745.0,36.0566,36.0723,36.0253,36.0566,96745.0
2019-12-20 15:50:00,46.01,46.08,46.01,46.08,101534.0,36.0645,36.1193,36.0645,36.1193,101534.0
2019-12-20 15:55:00,46.07,46.15,46.05,46.14,253276.0,36.1115,36.1742,36.0958,36.1664,253276.0
2019-12-23 09:30:00,46.09,46.17,46.02,46.14,29679.0,36.1272,36.1899,36.0723,36.1664,29679.0
2019-12-23 09:35:00,46.19,46.2,46.04,46.05,15019.0,36.2055,36.2134,36.088,36.0958,15019.0
2019-12-23 09:40:00,46.05,46.09,46.02,46.06,13580.0,36.0958,36.1272,36.0723,36.1036,13580.0
2019-12-23 09:45:00,46.07,46.07,45.93,45.93,15874.0,36.1115,36.1115,36.0017,36.0017,15874.0
2019-12-23 09:50:00,45.93,45.99,45.88,45.99,18519.0,36.0017,36.0488,35.9626,36.0488,18519.0
2019-12-23 09:55:00,45.99,46.01,45.89,45.89,49063.0,36.0488,36.0645,35.9704,35.9704,49063.0
2019-12-23 10:00:00,45.89,45.9,45.85,45.89,32582.0,35.9704,35.9782,35.939,35.9704,32582.0
2019-12-23 10:05:00,45.9,45.96,45.9,45.93,20120.0,35.9782,36.0253,35.9782,36.0017,20120.0
2019-12-23 10:10:00,45.92,45.96,45.89,45.93,19007.0,35.9939,36.0253,35.9704,36.0017,19007.0
2019-12-23 10:15:00,45.92,45.93,45.87,45.9,43073.0,35.9939,36.0017,35.9547,35.9782,43073.0
2019-12-23 10:20:00,45.89,45.91,45.88,45.91,14109.0,35.9704,35.9861,35.9626,35.9861,14109.0
2019-12-23 10:25:00,45.92,45.94,45.88,45.94,12343.0,35.9939,36.0096,35.9626,36.0096,12343.0
2019-12-23 10:30:00,45.94,45.94,45.91,45.91,10852.0,36.0096,36.0096,35.9861,35.9861,10852.0
2019-12-23 10:35:00,45.92,45.92,45.88,45.9,9623.0,35.9939,35.9939,35.9626,35.9782,9623.0
2019-12-23 10:40:00,45.9,45.92,45.86,45.89,13588.0,35.9782,35.9939,35.9469,35.9704,13588.0
2019-12-23 10:45:00,45.89,45.9,45.85,45.87,8713.0,35.9704,35.9782,35.939,35.9547,8713.0
2019-12-23 10:50:00,45.87,45.91,45.86,45.89,9427.0,35.9547,35.9861,35.9469,35.9704,9427.0
2019-12-23 10:55:00,45.89,45.92,45.88,45.92,12424.0,35.9704,35.9939,35.9626,35.9939,12424.0
2019-12-23 11:00:00,45.92,45.93,45.89,45.91,16082.0,35.9939,36.0017,35.9704,35.9861,16082.0
2019-12-23 11:05:00,45.9,45.93,45.87,45.9,8127.0,35.9782,36.0017,35.9547,35.9782,8127.0
2019-12-23 11:10:00,45.9,45.95,45.9,45.95,9915.0,35.9782,36.0174,35.9782,36.0174,9915.0
2019-12-23 11:15:00,45.95,45.96,45.92,45.96,15027.0,36.0174,36.0253,35.9939,36.0253,15027.0
2019-12-23 11:20:00,45.96,45.99,45.94,45.95,19727.0,36.0253,36.0488,36.0096,36.0174,19727.0
2019-12-23 11:25:00,45.96,45.98,45.95,45.98,7518.0,36.0253,36.0409,36.0174,36.0409,7518.0
2019-12-23 11:30:00,45.98,46.0,45.97,45.97,15676.0,36.0409,36.0566,36.0331,36.0331,15676.0
2019-12-23 11:35:00,45.98,45.99,45.94,45.95,12262.0,36.0409,36.0488,36.0096,36.0174,12262.0
2019-12-23 11:40:00,45.95,45.97,45.92,45.97,18328.0,36.0174,36.0331,35.9939,36.0331,18328.0
2019-12-23 11:45:00,45.97,45.97,45.94,45.95,19182.0,36.0331,36.0331,36.0096,36.0174,19182.0
2019-12-23 11:50:00,45.96,46.0,45.94,45.99,14964.0,36.0253,36.0566,36.0096,36.0488,14964.0
2019-12-23 11:55:00,46.0,46.02,45.97,46.01,25746.0,36.0566,36.0723,36.0331,36.0645,25746.0
2019-12-23 12:00:00,46.0,46.04,45.98,46.04,25484.0,36.0566,36.088,36.0409,36.088,25484.0
2019-12-23 12:05:00,46.04,46.04,46.03,46.04,7884.0,36.088,36.088,36.0801,36.088,7884.0
2019-12-23 12:10:00,46.04,46.06,46.03,46.04,26932.0,36.088,36.1036,36.0801,36.088,26932.0
2019-12-23 12:15:00,46.05,46.08,46.04,46.05,12963.0,36.0958,36.1193,36.088,36.0958,12963.0
2019-12-23 12:20:00,46.05,46.08,46.04,46.05,11973.0,36.0958,36.1193,36.088,36.0958,11973.0
2019-12-23 12:25:00,46.04,46.08,46.03,46.08,16806.0,36.088,36.1193,36.0801,36.1193,16806.0
2019-12-23 12:30:00,46.08,46.08,46.04,46.08,11003.0,36.1193,36.1193,36.088,36.1193,11003.0
2019-12-23 12:35:00,46.08,46.15,46.07,46.15,27468.0,36.1193,36.1742,36.1115,36.1742,27468.0
2019-12-23 12:40:00,46.14,46.19,46.14,46.14,18306.0,36.1664,36.2055,36.1664,36.1664,18306.0
2019-12-23 12:45:00,46.14,46.14,46.04,46.09,16973.0,36.1664,36.1664,36.088,36.1272,16973.0
2019-12-23 12:50:00,46.1,46.12,46.08,46.08,10956.0,36.135,36.1507,36.1193,36.1193,10956.0
2019-12-23 12:55:00,46.09,46.14,46.08,46.12,15203.0,36.1272,36.1664,36.1193,36.1507,15203.0
2019-12-23 13:00:00,46.12,46.17,46.11,46.17,17188.0,36.1507,36.1899,36.1428,36.1899,17188.0
2019-12-23 13:05:00,46.17,46.19,46.16,46.17,13349.0,36.1899,36.2055,36.182,36.1899,13349.0
2019-12-23 13:10:00,46.18,46.21,46.18,46.21,21949.0,36.1977,36.2212,36.1977,36.2212,21949.0
2019-12-23 13:15:00,46.21,46.22,46.17,46.17,26736.0,36.2212,36.2291,36.1899,36.1899,26736.0
2019-12-23 13:20:00,46.17,46.18,46.14,46.16,14318.0,36.1899,36.1977,36.1664,36.182,14318.0
2019-12-23 13:25:00,46.16,46.17,46.13,46.15,12204.0,36.182,36.1899,36.1585,36.1742,12204.0
2019-12-23 13:30:00,46.16,46.16,46.13,46.16,7304.0,36.182,36.182,36.1585,36.182,7304.0
2019-12-23 13:35:00,46.15,46.16,46.15,46.16,7131.0,36.1742,36.182,36.1742,36.182,7131.0
2019-12-23 13:40:00,46.15,46.15,46.1,46.13,16733.0,36.1742,36.1742,36.135,36.1585,16733.0
2019-12-23 13:45:00,46.12,46.15,46.12,46.15,11589.0,36.1507,36.1742,36.1507,36.1742,11589.0
2019-12-23 13:50:00,46.14,46.15,46.09,46.09,10550.0,36.1664,36.1742,36.1272,36.1272,10550.0
2019-12-23 13:55:00,46.09,46.15,46.08,46.15,14924.0,36.1272,36.1742,36.1193,36.1742,14924.0
2019-12-23 14:00:00,46.15,46.17,46.14,46.15,17195.0,36.1742,36.1899,36.1664,36.1742,17195.0
2019-12-23 14:05:00,46.14,46.15,46.12,46.14,13606.0,36.1664,36.1742,36.1507,36.1664,13606.0
2019-12-23 14:10:00,46.13,46.17,46.12,46.17,9024.0,36.1585,36.1899,36.1507,36.1899,9024.0
2019-12-23 14:15:00,46.17,46.21,46.15,46.19,23540.0,36.1899,36.2212,36.1742,36.2055,23540.0
2019-12-23 14:20:00,46.19,46.2,46.14,46.17,28630.0,36.2055,36.2134,36.1664,36.1899,28630.0
2019-12-23 14:25:00,46.17,46.2,46.17,46.18,20977.0,36.1899,36.2134,36.1899,36.1977,20977.0
2019-12-23 14:30:00,46.18,46.19,46.17,46.18,8323.0,36.1977,36.2055,36.1899,36.1977,8323.0
2019-12-23 14:35:00,46.19,46.19,46.14,46.17,16557.0,36.2055,36.2055,36.1664,36.1899,16557.0
2019-12-23 14:40:00,46.17,46.17,46.16,46.17,5766.0,36.1899,36.1899,36.182,36.1899,5766.0
2019-12-23 14:45:00,46.16,46.19,46.15,46.16,57001.0,36.182,36.2055,36.1742,36.182,57001.0
2019-12-23 14:50:00,46.17,46.19,46.16,46.19,31363.0,36.1899,36.2055,36.182,36.2055,31363.0
2019-12-23 14:55:00,46.19,46.21,46.18,46.2,18400.0,36.2055,36.2212,36.1977,36.2134,18400.0
2019-12-23 15:00:00,46.2,46.23,46.19,46.23,8992.0,36.2134,36.2369,36.2055,36.2369,8992.0
2019-12-23 15:05:00,46.23,46.26,46.22,46.25,25013.0,36.2369,36.2604,36.2291,36.2526,25013.0
2019-12-23 15:10:00,46.24,46.26,46.23,46.23,15783.0,36.2447,36.2604,36.2369,36.2369,15783.0
2019-12-23 15:15:00,46.24,46.24,46.21,46.23,14824.0,36.2447,36.2447,36.2212,36.2369,14824.0
2019-12-23 15:20:00,46.23,46.23,46.19,46.19,17458.0,36.2369,36.2369,36.2055,36.2055,17458.0
2019-12-23 15:25:00,46.19,46.23,46.19,46.2,21304.0,36.2055,36.2369,36.2055,36.2134,21304.0
2019-12-23 15:30:00,46.2,46.24,46.19,46.24,22179.0,36.2134,36.2447,36.2055,36.2447,22179.0
2019-12-23 15:35:00,46.24,46.26,46.22,46.23,28655.0,36.2447,36.2604,36.2291,36.2369,28655.0
2019-12-23 15:40:00,46.23,46.23,46.2,46.2,16516.0,36.2369,36.2369,36.2134,36.2134,16516.0
2019-12-23 15:45:00,46.21,46.22,46.19,46.21,35247.0,36.2212,36.2291,36.2055,36.2212,35247.0
2019-12-23 15:50:00,46.21,46.24,46.2,46.23,54216.0,36.2212,36.2447,36.2134,36.2369,54216.0
2019-12-23 15:55:00,46.24,46.27,46.2,46.26,135988.0,36.2447,36.2683,36.2134,36.2604,135988.0
2019-12-24 09:30:00,46.32,46.4,46.3,46.38,27372.0,36.3074,36.3702,36.2918,36.3545,27372.0
2019-12-24 09:35:00,46.38,46.48,46.37,46.42,12815.0,36.3545,36.4329,36.3466,36.3858,12815.0
2019-12-24 09:40:00,46.41,46.41,46.32,46.36,17328.0,36.378,36.378,36.3074,36.3388,17328.0
2019-12-24 09:45:00,46.36,46.46,46.36,46.42,26151.0,36.3388,36.4172,36.3388,36.3858,26151.0
2019-12-24 09:50:00,46.42,46.44,46.33,46.37,12293.0,36.3858,36.4015,36.3153,36.3466,12293.0
2019-12-24 09:55:00,46.37,46.4,46.32,46.38,16821.0,36.3466,36.3702,36.3074,36.3545,16821.0
2019-12-24 10:00:00,46.37,46.38,46.33,46.33,24439.0,36.3466,36.3545,36.3153,36.3153,24439.0
2019-12-24 10:05:00,46.33,46.38,46.32,46.37,15419.0,36.3153,36.3545,36.3074,36.3466,15419.0
2019-12-24 10:10:00,46.38,46.39,46.35,46.35,8941.0,36.3545,36.3623,36.331,36.331,8941.0
2019-12-24 10:15:00,46.37,46.37,46.3,46.31,9427.0,36.3466,36.3466,36.2918,36.2996,9427.0
2019-12-24 10:20:00,46.31,46.33,46.26,46.29,6423.0,36.2996,36.3153,36.2604,36.2839,6423.0
2019-12-24 10:25:00,46.28,46.28,46.25,46.26,7194.0,36.2761,36.2761,36.2526,36.2604,7194.0
2019-12-24 10:30:00,46.25,46.32,46.24,46.28,12937.0,36.2526,36.3074,36.2447,36.2761,12937.0
2019-12-24 10:35:00,46.26,46.28,46.23,46.25,7016.0,36.2604,36.2761,36.2369,36.2526,7016.0
2019-12-24 10:40:00,46.24,46.24,46.22,46.22,2000.0,36.2447,36.2447,36.2291,36.2291,2000.0
2019-12-24 10:45:00,46.22,46.22,46.16,46.18,7399.0,36.2291,36.2291,36.182,36.1977,7399.0
2019-12-24 10:50:00,46.17,46.17,46.09,46.13,4470.0,36.1899,36.1899,36.1272,36.1585,4470.0
2019-12-24 10:55:00,46.15,46.18,46.14,46.15,8268.0,36.1742,36.1977,36.1664,36.1742,8268.0
2019-12-24 11:00:00,46.15,46.2,46.15,46.18,7691.0,36.1742,36.2134,36.1742,36.1977,7691.0
2019-12-24 11:05:00,46.17,46.18,46.15,46.16,3887.0,36.1899,36.1977,36.1742,36.182,3887.0
2019-12-24 11:10:00,46.17,46.22,46.16,46.22,10513.0,36.1899,36.2291,36.182,36.2291,10513.0
2019-12-24 11:15:00,46.21,46.28,46.21,46.27,12979.0,36.2212,36.2761,36.2212,36.2683,12979.0
2019-12-24 11:20:00,46.27,46.27,46.2,46.22,6481.0,36.2683,36.2683,36.2134,36.2291,6481.0
2019-12-24 11:25:00,46.23,46.24,46.21,46.22,8457.0,36.2369,36.2447,36.2212,36.2291,8457.0
2019-12-24 11:30:00,46.22,46.25,46.21,46.25,7450.0,36.2291,36.2526,36.2212,36.2526,7450.0
2019-12-24 11:35:00,46.25,46.26,46.25,46.26,3213.0,36.2526,36.2604,36.2526,36.2604,3213.0
2019-12-24 11:40:00,46.26,46.28,46.24,46.26,14346.0,36.2604,36.2761,36.2447,36.2604,14346.0
2019-12-24 11:45:00,46.26,46.26,46.11,46.11,23945.0,36.2604,36.2604,36.1428,36.1428,23945.0
2019-12-24 11:50:00,46.12,46.12,46.08,46.09,7012.0,36.1507,36.1507,36.1193,36.1272,7012.0
2019-12-24 11:55:00,46.09,46.16,46.09,46.15,13031.0,36.1272,36.182,36.1272,36.1742,13031.0
2019-12-24 12:00:00,46.14,46.16,46.13,46.14,4926.0,36.1664,36.182,36.1585,36.1664,4926.0
2019-12-24 12:05:00,46.15,46.16,46.07,46.08,15516.0,36.1742,36.182,36.1115,36.1193,15516.0
2019-12-24 12:10:00,46.08,46.11,46.07,46.09,8137.0,36.1193,36.1428,36.1115,36.1272,8137.0
2019-12-24 12:15:00,46.08,46.1,46.08,46.09,4450.0,36.1193,36.135,36.1193,36.1272,4450.0
2019-12-24 12:20:00,46.1,46.12,46.05,46.05,23019.0,36.135,36.1507,36.0958,36.0958,23019.0
2019-12-24 12:25:00,46.05,46.09,46.04,46.09,12894.0,36.0958,36.1272,36.088,36.1272,12894.0
2019-12-24 12:30:00,46.08,46.1,46.03,46.06,18163.0,36.1193,36.135,36.0801,36.1036,18163.0
2019-12-24 12:35:00,46.05,46.06,46.04,46.05,9844.0,36.0958,36.1036,36.088,36.0958,9844.0
2019-12-24 12:40:00,46.05,46.07,46.01,46.02,25232.0,36.0958,36.1115,36.0645,36.0723,25232.0
2019-12-24 12:45:00,46.02,46.08,46.01,46.07,17568.0,36.0723,36.1193,36.0645,36.1115,17568.0
2019-12-24 12:50:00,46.07,46.15,46.06,46.15,18680.0,36.1115,36.1742,36.1036,36.1742,18680.0
2019-12-24 12:55:00,46.14,46.15,46.06,46.12,47528.0,36.1664,36.1742,36.1036,36.1507,47528.0
2019-12-26 09:30:00,46.18,46.2,46.11,46.15,11827.0,36.1977,36.2134,36.1428,36.1742,11827.0
2019-12-26 09:35:00,46.17,46.21,46.14,46.16,7914.0,36.1899,36.2212,36.1664,36.182,7914.0
2019-12-26 09:40:00,46.19,46.19,46.05,46.07,7090.0,36.2055,36.2055,36.0958,36.1115,7090.0
2019-12-26 09:45:00,46.06,46.1,46.04,46.05,4198.0,36.1036,36.135,36.088,36.0958,4198.0
2019-12-26 09:50:00,46.08,46.15,46.07,46.12,2700.0,36.1193,36.1742,36.1115,36.1507,2700.0
2019-12-26 09:55:00,46.13,46.16,46.09,46.09,8990.0,36.1585,36.182,36.1272,36.1272,8990.0
2019-12-26 10:00:00,46.09,46.14,46.07,46.12,7157.0,36.1272,36.1664,36.1115,36.1507,7157.0
2019-12-26 10:05:00,46.11,46.12,46.09,46.11,3523.0,36.1428,36.1507,36.1272,36.1428,3523.0
2019-12-26 10:10:00,46.13,46.13,46.08,46.11,5891.0,36.1585,36.1585,36.1193,36.1428,5891.0
2019-12-26 10:15:00,46.11,46.13,46.08,46.09,5088.0,36.1428,36.1585,36.1193,36.1272,5088.0
2019-12-26 10:20:00,46.09,46.12,46.08,46.12,5253.0,36.1272,36.1507,36.1193,36.1507,5253.0
2019-12-26 10:25:00,46.12,46.18,46.1,46.18,10253.0,36.1507,36.1977,36.135,36.1977,10253.0
2019-12-26 10:30:00,46.18,46.2,46.17,46.18,4144.0,36.1977,36.2134,36.1899,36.1977,4144.0
2019-12-26 10:35:00,46.18,46.2,46.16,46.19,3692.0,36.1977,36.2134,36.182,36.2055,3692.0
2019-12-26 10:40:00,46.2,46.2,46.15,46.16,9671.0,36.2134,36.2134,36.1742,36.182,9671.0
2019-12-26 10:45:00,46.14,46.16,46.13,46.16,6398.0,36.1664,36.182,36.1585,36.182,6398.0
2019-12-26 10:50:00,46.16,46.17,46.13,46.14,3961.0,36.182,36.1899,36.1585,36.1664,3961.0
2019-12-26 10:55:00,46.13,46.15,46.04,46.05,3875.0,36.1585,36.1742,36.088,36.0958,3875.0
2019-12-26 11:00:00,46.06,46.1,46.05,46.09,4700.0,36.1036,36.135,36.0958,36.1272,4700.0
2019-12-26 11:05:00,46.09,46.09,46.05,46.09,3000.0,36.1272,36.1272,36.0958,36.1272,3000.0
2019-12-26 11:10:00,46.09,46.1,46.06,46.09,4206.0,36.1272,36.135,36.1036,36.1272,4206.0
2019-12-26 11:15:00,46.08,46.12,46.07,46.07,5866.0,36.1193,36.1507,36.1115,36.1115,5866.0
2019-12-26 11:20:00,46.05,46.05,46.01,46.02,6016.0,36.0958,36.0958,36.0645,36.0723,6016.0
2019-12-26 11:25:00,46.02,46.03,45.99,46.01,3020.0,36.0723,36.0801,36.0488,36.0645,3020.0
2019-12-26 11:30:00,46.01,46.03,46.0,46.01,8190.0,36.0645,36.0801,36.0566,36.0645,8190.0
2019-12-26 11:35:00,46.0,46.03,46.0,46.02,4424.0,36.0566,36.0801,36.0566,36.0723,4424.0
2019-12-26 11:40:00,46.03,46.04,46.01,46.02,2327.0,36.0801,36.088,36.0645,36.0723,2327.0
2019-12-26 11:45:00,46.02,46.04,46.0,46.01,5742.0,36.0723,36.088,36.0566,36.0645,5742.0
2019-12-26 11:50:00,46.02,46.02,45.98,46.0,4853.0,36.0723,36.0723,36.0409,36.0566,4853.0
2019-12-26 11:55:00,45.99,46.0,45.94,45.95,14456.0,36.0488,36.0566,36.0096,36.0174,14456.0
2019-12-26 12:00:00,45.94,45.95,45.91,45.92,8715.0,36.0096,36.0174,35.9861,35.9939,8715.0
2019-12-26 12:05:00,45.92,45.95,45.89,45.9,26551.0,35.9939,36.0174,35.9704,35.9782,26551.0
2019-12-26 12:10:00,45.89,45.89,45.84,45.85,6316.0,35.9704,35.9704,35.9312,35.939,6316.0
2019-12-26 12:15:00,45.86,45.89,45.81,45.89,11829.0,35.9469,35.9704,35.9077,35.9704,11829.0
2019-12-26 12:20:00,45.9,45.91,45.87,45.87,4882.0,35.9782,35.9861,35.9547,35.9547,4882.0
2019-12-26 12:25:00,45.86,45.88,45.86,45.87,4070.0,35.9469,35.9626,35.9469,35.9547,4070.0
2019-12-26 12:30:00,45.88,45.88,45.85,45.88,3283.0,35.9626,35.9626,35.939,35.9626,3283.0
2019-12-26 12:35:00,45.87,45.89,45.87,45.89,2305.0,35.9547,35.9704,35.9547,35.9704,2305.0
2019-12-26 12:40:00,45.89,45.89,45.86,45.89,2863.0,35.9704,35.9704,35.9469,35.9704,2863.0
2019-12-26 12:45:00,45.89,45.9,45.87,45.88,5319.0,35.9704,35.9782,35.9547,35.9626,5319.0
2019-12-26 12:50:00,45.87,45.9,45.87,45.9,3200.0,35.9547,35.9782,35.9547,35.9782,3200.0
2019-12-26 12:55:00,45.9,45.9,45.86,45.89,5520.0,35.9782,35.9782,35.9469,35.9704,5520.0
2019-12-26 13:00:00,45.89,45.89,45.88,45.89,2609.0,35.9704,35.9704,35.9626,35.9704,2609.0
2019-12-26 13:05:00,45.88,45.89,45.87,45.88,5736.0,35.9626,35.9704,35.9547,35.9626,5736.0
2019-12-26 13:10:00,45.87,45.89,45.86,45.86,3204.0,35.9547,35.9704,35.9469,35.9469,3204.0
2019-12-26 13:15:00,45.86,45.91,45.86,45.91,7999.0,35.9469,35.9861,35.9469,35.9861,7999.0
2019-12-26 13:20:00,45.9,45.91,45.88,45.91,4206.0,35.9782,35.9861,35.9626,35.9861,4206.0
2019-12-26 13:25:00,45.92,45.92,45.88,45.9,4149.0,35.9939,35.9939,35.9626,35.9782,4149.0
2019-12-26 13:30:00,45.9,45.92,45.9,45.91,2363.0,35.9782,35.9939,35.9782,35.9861,2363.0
2019-12-26 13:35:00,45.92,45.92,45.9,45.91,2600.0,35.9939,35.9939,35.9782,35.9861,2600.0
2019-12-26 13:40:00,45.9,45.91,45.9,45.91,3138.0,35.9782,35.9861,35.9782,35.9861,3138.0
2019-12-26 13:45:00,45.91,45.93,45.9,45.93,7565.0,35.9861,36.0017,35.9782,36.0017,7565.0
2019-12-26 13:50:00,45.92,45.93,45.91,45.91,6392.0,35.9939,36.0017,35.9861,35.9861,6392.0
2019-12-26 13:55:00,45.91,45.93,45.91,45.93,7380.0,35.9861,36.0017,35.9861,36.0017,7380.0
2019-12-26 14:00:00,45.93,46.0,45.93,46.0,9449.0,36.0017,36.0566,36.0017,36.0566,9449.0
2019-12-26 14:05:00,46.0,46.0,45.96,45.97,4875.0,36.0566,36.0566,36.0253,36.0331,4875.0
2019-12-26 14:10:00,45.96,45.97,45.94,45.94,4048.0,36.0253,36.0331,36.0096,36.0096,4048.0
2019-12-26 14:15:00,45.95,45.97,45.95,45.97,3336.0,36.0174,36.0331,36.0174,36.0331,3336.0
2019-12-26 14:20:00,45.97,45.98,45.96,45.98,2444.0,36.0331,36.0409,36.0253,36.0409,2444.0
2019-12-26 14:25:00,45.98,45.98,45.95,45.97,4693.0,36.0409,36.0409,36.0174,36.0331,4693.0
2019-12-26 14:30:00,45.97,46.0,45.96,45.97,4672.0,36.0331,36.0566,36.0253,36.0331,4672.0
2019-12-26 14:35:00,45.98,45.99,45.97,45.98,3002.0,36.0409,36.0488,36.0331,36.0409,3002.0
2019-12-26 14:40:00,45.99,45.99,45.97,45.98,4658.0,36.0488,36.0488,36.0331,36.0409,4658.0
2019-12-26 14:45:00,45.98,45.99,45.97,45.98,5304.0,36.0409,36.0488,36.0331,36.0409,5304.0
2019-12-26 14:50:00,45.97,45.98,45.94,45.98,7602.0,36.0331,36.0409,36.0096,36.0409,7602.0
2019-12-26 14:55:00,45.97,45.99,45.97,45.98,10427.0,36.0331,36.0488,36.0331,36.0409,10427.0
2019-12-26 15:00:00,45.98,45.98,45.94,45.95,8822.0,36.0409,36.0409,36.0096,36.0174,8822.0
2019-12-26 15:05:00,45.94,45.97,45.94,45.96,6673.0,36.0096,36.0331,36.0096,36.0253,6673.0
2019-12-26 15:10:00,45.96,45.97,45.95,45.95,6750.0,36.0253,36.0331,36.0174,36.0174,6750.0
2019-12-26 15:15:00,45.95,45.99,45.95,45.97,8667.0,36.0174,36.0488,36.0174,36.0331,8667.0
2019-12-26 15:20:00,45.97,45.99,45.96,45.97,7010.0,36.0331,36.0488,36.0253,36.0331,7010.0
2019-12-26 15:25:00,45.97,45.99,45.96,45.98,5000.0,36.0331,36.0488,36.0253,36.0409,5000.0
2019-12-26 15:30:00,45.99,45.99,45.93,45.96,15697.0,36.0488,36.0488,36.0017,36.0253,15697.0
2019-12-26 15:35:00,45.96,46.01,45.95,46.01,8106.0,36.0253,36.0645,36.0174,36.0645,8106.0
2019-12-26 15:40:00,46.01,46.04,46.0,46.03,14960.0,36.0645,36.088,36.0566,36.0801,14960.0
2019-12-26 15:45:00,46.03,46.05,46.03,46.05,20934.0,36.0801,36.0958,36.0801,36.0958,20934.0
2019-12-26 15:50:00,46.05,46.09,46.04,46.09,34876.0,36.0958,36.1272,36.088,36.1272,34876.0
2019-12-26 15:55:00,46.09,46.19,46.07,46.18,95538.0,36.1272,36.2055,36.1115,36.1977,95538.0
2019-12-27 09:30:00,46.25,46.25,46.03,46.08,19036.0,36.2526,36.2526,36.0801,36.1193,19036.0
2019-12-27 09:35:00,46.07,46.12,46.02,46.09,14701.0,36.1115,36.1507,36.0723,36.1272,14701.0
2019-12-27 09:40:00,46.08,46.13,45.98,45.98,14254.0,36.1193,36.1585,36.0409,36.0409,14254.0
2019-12-27 09:45:00,45.97,46.05,45.95,46.01,6215.0,36.0331,36.0958,36.0174,36.0645,6215.0
2019-12-27 09:50:00,46.01,46.01,45.92,45.93,13279.0,36.0645,36.0645,35.9939,36.0017,13279.0
2019-12-27 09:55:00,45.96,45.97,45.87,45.89,13471.0,36.0253,36.0331,35.9547,35.9704,13471.0
2019-12-27 10:00:00,45.87,45.87,45.83,45.84,9709.0,35.9547,35.9547,35.9234,35.9312,9709.0
2019-12-27 10:05:00,45.84,45.87,45.8,45.85,9816.0,35.9312,35.9547,35.8998,35.939,9816.0
2019-12-27 10:10:00,45.84,45.86,45.83,45.85,8558.0,35.9312,35.9469,35.9234,35.939,8558.0
2019-12-27 10:15:00,45.84,45.92,45.83,45.91,7322.0,35.9312,35.9939,35.9234,35.9861,7322.0
2019-12-27 10:20:00,45.9,45.91,45.88,45.9,3920.0,35.9782,35.9861,35.9626,35.9782,3920.0
2019-12-27 10:25:00,45.89,45.91,45.88,45.9,4075.0,35.9704,35.9861,35.9626,35.9782,4075.0
2019-12-27 10:30:00,45.89,45.94,45.88,45.88,11030.0,35.9704,36.0096,35.9626,35.9626,11030.0
2019-12-27 10:35:00,45.88,45.92,45.86,45.91,6290.0,35.9626,35.9939,35.9469,35.9861,6290.0
2019-12-27 10:40:00,45.91,45.93,45.87,45.91,11324.0,35.9861,36.0017,35.9547,35.9861,11324.0
2019-12-27 10:45:00,45.91,45.91,45.88,45.89,5806.0,35.9861,35.9861,35.9626,35.9704,5806.0
2019-12-27 10:50:00,45.9,45.93,45.89,45.91,7980.0,35.9782,36.0017,35.9704,35.9861,7980.0
2019-12-27 10:55:00,45.91,45.97,45.89,45.89,13551.0,35.9861,36.0331,35.9704,35.9704,13551.0
2019-12-27 11:00:00,45.89,45.92,45.88,45.9,4811.0,35.9704,35.9939,35.9626,35.9782,4811.0
2019-12-27 11:05:00,45.91,45.97,45.9,45.97,9000.0,35.9861,36.0331,35.9782,36.0331,9000.0
2019-12-27 11:10:00,45.97,46.03,45.96,46.02,11390.0,36.0331,36.0801,36.0253,36.0723,11390.0
2019-12-27 11:15:00,46.03,46.07,46.0,46.06,12705.0,36.0801,36.1115,36.0566,36.1036,12705.0
2019-12-27 11:20:00,46.07,46.12,46.07,46.08,6478.0,36.1115,36.1507,36.1115,36.1193,6478.0
2019-12-27 11:25:00,46.07,46.07,45.99,45.99,4975.0,36.1115,36.1115,36.0488,36.0488,4975.0
2019-12-27 11:30:00,46.0,46.06,45.99,46.06,13589.0,36.0566,36.1036,36.0488,36.1036,13589.0
2019-12-27 11:35:00,46.05,46.06,46.02,46.04,6354.0,36.0958,36.1036,36.0723,36.088,6354.0
2019-12-27 11:40:00,46.04,46.05,46.02,46.05,6297.0,36.088,36.0958,36.0723,36.0958,6297.0
2019-12-27 11:45:00,46.05,46.05,45.99,45.99,7345.0,36.0958,36.0958,36.0488,36.0488,7345.0
2019-12-27 11:50:00,45.99,46.05,45.99,46.04,6501.0,36.0488,36.0958,36.0488,36.088,6501.0
2019-12-27 11:55:00,46.04,46.08,46.03,46.05,11119.0,36.088,36.1193,36.0801,36.0958,11119.0
2019-12-27 12:00:00,46.05,46.06,46.0,46.0,6524.0,36.0958,36.1036,36.0566,36.0566,6524.0
2019-12-27 12:05:00,46.01,46.01,45.97,46.0,3843.0,36.0645,36.0645,36.0331,36.0566,3843.0
2019-12-27 12:10:00,46.01,46.04,46.0,46.03,8554.0,36.0645,36.088,36.0566,36.0801,8554.0
2019-12-27 12:15:00,46.03,46.04,46.01,46.01,3945.0,36.0801,36.088,36.0645,36.0645,3945.0
2019-12-27 12:20:00,46.02,46.02,45.95,45.95,5734.0,36.0723,36.0723,36.0174,36.0174,5734.0
2019-12-27 12:25:00,45.94,45.95,45.93,45.95,7912.0,36.0096,36.0174,36.0017,36.0174,7912.0
2019-12-27 12:30:00,45.95,45.95,45.9,45.9,8715.0,36.0174,36.0174,35.9782,35.9782,8715.0
2019-12-27 12:35:00,45.9,45.9,45.88,45.89,4998.0,35.9782,35.9782,35.9626,35.9704,4998.0
2019-12-27 12:40:00,45.89,45.9,45.88,45.9,4826.0,35.9704,35.9782,35.9626,35.9782,4826.0
2019-12-27 12:45:00,45.9,45.92,45.89,45.89,6662.0,35.9782,35.9939,35.9704,35.9704,6662.0
2019-12-27 12:50:00,45.88,45.91,45.86,45.91,6056.0,35.9626,35.9861,35.9469,35.9861,6056.0
2019-12-27 12:55:00,45.91,45.96,45.9,45.96,6473.0,35.9861,36.0253,35.9782,36.0253,6473.0
2019-12-27 13:00:00,45.95,45.96,45.93,45.93,3206.0,36.0174,36.0253,36.0017,36.0017,3206.0
2019-12-27 13:05:00,45.92,45.96,45.92,45.96,8197.0,35.9939,36.0253,35.9939,36.0253,8197.0
2019-12-27 13:10:00,45.96,45.96,45.94,45.94,5100.0,36.0253,36.0253,36.0096,36.0096,5100.0
2019-12-27 13:15:00,45.94,45.98,45.94,45.97,5471.0,36.0096,36.0409,36.0096,36.0331,5471.0
2019-12-27 13:20:00,45.97,45.99,45.95,45.98,7017.0,36.0331,36.0488,36.0174,36.0409,7017.0
2019-12-27 13:25:00,45.97,45.98,45.94,45.96,5888.0,36.0331,36.0409,36.0096,36.0253,5888.0
2019-12-27 13:30:00,45.96,45.97,45.94,45.96,6407.0,36.0253,36.0331,36.0096,36.0253,6407.0
2019-12-27 13:35:00,45.95,45.95,45.9,45.9,5409.0,36.0174,36.0174,35.9782,35.9782,5409.0
2019-12-27 13:40:00,45.91,45.91,45.88,45.88,5227.0,35.9861,35.9861,35.9626,35.9626,5227.0
2019-12-27 13:45:00,45.88,45.94,45.88,45.94,11338.0,35.9626,36.0096,35.9626,36.0096,11338.0
2019-12-27 13:50:00,45.93,45.93,45.89,45.9,3300.0,36.0017,36.0017,35.9704,35.9782,3300.0
2019-12-27 13:55:00,45.9,45.9,45.89,45.9,9577.0,35.9782,35.9782,35.9704,35.9782,9577.0
2019-12-27 14:00:00,45.89,45.92,45.89,45.9,10000.0,35.9704,35.9939,35.9704,35.9782,10000.0
2019-12-27 14:05:00,45.9,45.92,45.9,45.91,10045.0,35.9782,35.9939,35.9782,35.9861,10045.0
2019-12-27 14:10:00,45.91,45.94,45.91,45.91,8065.0,35.9861,36.0096,35.9861,35.9861,8065.0
2019-12-27 14:15:00,45.91,45.92,45.88,45.89,7336.0,35.9861,35.9939,35.9626,35.9704,7336.0
2019-12-27 14:20:00,45.88,45.89,45.87,45.88,3550.0,35.9626,35.9704,35.9547,35.9626,3550.0
2019-12-27 14:25:00,45.89,45.91,45.88,45.9,11384.0,35.9704,35.9861,35.9626,35.9782,11384.0
2019-12-27 14:30:00,45.89,45.91,45.89,45.9,4290.0,35.9704,35.9861,35.9704,35.9782,4290.0
2019-12-27 14:35:00,45.9,45.9,45.87,45.9,10244.0,35.9782,35.9782,35.9547,35.9782,10244.0
2019-12-27 14:40:00,45.9,45.93,45.89,45.92,7168.0,35.9782,36.0017,35.9704,35.9939,7168.0
2019-12-27 14:45:00,45.92,45.93,45.91,45.92,8941.0,35.9939,36.0017,35.9861,35.9939,8941.0
2019-12-27 14:50:00,45.93,45.96,45.91,45.93,5777.0,36.0017,36.0253,35.9861,36.0017,5777.0
2019-12-27 14:55:00,45.93,45.94,45.92,45.93,6368.0,36.0017,36.0096,35.9939,36.0017,6368.0
2019-12-27 15:00:00,45.93,45.94,45.9,45.91,10937.0,36.0017,36.0096,35.9782,35.9861,10937.0
2019-12-27 15:05:00,45.9,45.93,45.89,45.92,10478.0,35.9782,36.0017,35.9704,35.9939,10478.0
2019-12-27 15:10:00,45.92,45.94,45.9,45.94,9324.0,35.9939,36.0096,35.9782,36.0096,9324.0
2019-12-27 15:15:00,45.94,45.94,45.91,45.94,10070.0,36.0096,36.0096,35.9861,36.0096,10070.0
2019-12-27 15:20:00,45.94,45.96,45.92,45.94,13934.0,36.0096,36.0253,35.9939,36.0096,13934.0
2019-12-27 15:25:00,45.95,45.95,45.92,45.92,9867.0,36.0174,36.0174,35.9939,35.9939,9867.0
2019-12-27 15:30:00,45.91,45.93,45.88,45.9,13107.0,35.9861,36.0017,35.9626,35.9782,13107.0
2019-12-27 15:35:00,45.89,45.92,45.87,45.88,15166.0,35.9704,35.9939,35.9547,35.9626,15166.0
2019-12-27 15:40:00,45.87,45.88,45.82,45.82,21008.0,35.9547,35.9626,35.9155,35.9155,21008.0
2019-12-27 15:45:00,45.82,45.86,45.81,45.81,21730.0,35.9155,35.9469,35.9077,35.9077,21730.0
2019-12-27 15:50:00,45.81,45.9,45.77,45.9,44710.0,35.9077,35.9782,35.8763,35.9782,44710.0
2019-12-27 15:55:00,45.9,45.91,45.85,45.88,91686.0,35.9782,35.9861,35.939,35.9626,91686.0
2019-12-30 09:30:00,45.9,45.9,45.7,45.71,27565.0,35.9782,35.9782,35.8215,35.8293,27565.0
2019-12-30 09:35:00,45.73,45.87,45.73,45.84,11305.0,35.845,35.9547,35.845,35.9312,11305.0
2019-12-30 09:40:00,45.83,45.83,45.76,45.82,12599.0,35.9234,35.9234,35.8685,35.9155,12599.0
2019-12-30 09:45:00,45.83,45.9,45.79,45.86,8875.0,35.9234,35.9782,35.892,35.9469,8875.0
2019-12-30 09:50:00,45.85,45.95,45.83,45.95,8782.0,35.939,36.0174,35.9234,36.0174,8782.0
2019-12-30 09:55:00,45.94,45.98,45.9,45.95,6645.0,36.0096,36.0409,35.9782,36.0174,6645.0
2019-12-30 10:00:00,45.96,46.0,45.95,45.96,10309.0,36.0253,36.0566,36.0174,36.0253,10309.0
2019-12-30 10:05:00,45.95,45.96,45.85,45.86,11830.0,36.0174,36.0253,35.939,35.9469,11830.0
2019-12-30 10:10:00,45.87,45.87,45.78,45.82,15376.0,35.9547,35.9547,35.8842,35.9155,15376.0
2019-12-30 10:15:00,45.81,45.81,45.75,45.8,8019.0,35.9077,35.9077,35.8607,35.8998,8019.0
2019-12-30 10:20:00,45.8,45.86,45.68,45.7,16147.0,35.8998,35.9469,35.8058,35.8215,16147.0
2019-12-30 10:25:00,45.69,45.72,45.65,45.72,9217.0,35.8136,35.8371,35.7823,35.8371,9217.0
2019-12-30 10:30:00,45.73,45.74,45.64,45.65,8455.0,35.845,35.8528,35.7744,35.7823,8455.0
2019-12-30 10:35:00,45.66,45.71,45.66,45.7,6465.0,35.7901,35.8293,35.7901,35.8215,6465.0
2019-12-30 10:40:00,45.69,45.74,45.68,45.72,5148.0,35.8136,35.8528,35.8058,35.8371,5148.0
2019-12-30 10:45:00,45.71,45.71,45.68,45.68,5802.0,35.8293,35.8293,35.8058,35.8058,5802.0
2019-12-30 10:50:00,45.68,45.71,45.65,45.7,6290.0,35.8058,35.8293,35.7823,35.8215,6290.0
2019-12-30 10:55:00,45.7,45.7,45.64,45.68,8480.0,35.8215,35.8215,35.7744,35.8058,8480.0
2019-12-30 11:00:00,45.68,45.7,45.6,45.63,11817.0,35.8058,35.8215,35.7431,35.7666,11817.0
2019-12-30 11:05:00,45.63,45.66,45.62,45.65,10370.0,35.7666,35.7901,35.7588,35.7823,10370.0
2019-12-30 11:10:00,45.66,45.71,45.64,45.71,14842.0,35.7901,35.8293,35.7744,35.8293,14842.0
2019-12-30 11:15:00,45.71,45.72,45.69,45.72,8415.0,35.8293,35.8371,35.8136,35.8371,8415.0
2019-12-30 11:20:00,45.72,45.73,45.64,45.64,17371.0,35.8371,35.845,35.7744,35.7744,17371.0
2019-12-30 11:25:00,45.64,45.64,45.58,45.58,16035.0,35.7744,35.7744,35.7274,35.7274,16035.0
2019-12-30 11:30:00,45.58,45.6,45.55,45.56,18124.0,35.7274,35.7431,35.7039,35.7117,18124.0
2019-12-30 11:35:00,45.55,45.59,45.55,45.57,21584.0,35.7039,35.7352,35.7039,35.7196,21584.0
2019-12-30 11:40:00,45.56,45.7,45.55,45.7,14973.0,35.7117,35.8215,35.7039,35.8215,14973.0
2019-12-30 11:45:00,45.69,45.74,45.68,45.73,2947.0,35.8136,35.8528,35.8058,35.845,2947.0
2019-12-30 11:50:00,45.72,45.73,45.68,45.69,8746.0,35.8371,35.845,35.8058,35.8136,8746.0
2019-12-30 11:55:00,45.69,45.74,45.67,45.73,10185.0,35.8136,35.8528,35.798,35.845,10185.0
2019-12-30 12:00:00,45.73,45.76,45.73,45.75,3792.0,35.845,35.8685,35.845,35.8607,3792.0
2019-12-30 12:05:00,45.76,45.77,45.73,45.74,6225.0,35.8685,35.8763,35.845,35.8528,6225.0
2019-12-30 12:10:00,45.73,45.8,45.73,45.8,4320.0,35.845,35.8998,35.845,35.8998,4320.0
2019-12-30 12:15:00,45.81,45.84,45.81,45.82,3075.0,35.9077,35.9312,35.9077,35.9155,3075.0
2019-12-30 12:20:00,45.82,45.86,45.82,45.86,5505.0,35.9155,35.9469,35.9155,35.9469,5505.0
2019-12-30 12:25:00,45.85,45.93,45.85,45.91,7001.0,35.939,36.0017,35.939,35.9861,7001.0
2019-12-30 12:30:00,45.92,45.96,45.9,45.96,7898.0,35.9939,36.0253,35.9782,36.0253,7898.0
2019-12-30 12:35:00,45.96,45.96,45.93,45.94,8361.0,36.0253,36.0253,36.0017,36.0096,8361.0
2019-12-30 12:40:00,45.95,45.95,45.92,45.93,4268.0,36.0174,36.0174,35.9939,36.0017,4268.0
2019-12-30 12:45:00,45.92,45.97,45.92,45.96,7305.0,35.9939,36.0331,35.9939,36.0253,7305.0
2019-12-30 12:50:00,45.96,45.98,45.95,45.96,9103.0,36.0253,36.0409,36.0174,36.0253,9103.0
2019-12-30 12:55:00,45.95,45.96,45.93,45.93,8765.0,36.0174,36.0253,36.0017,36.0017,8765.0
2019-12-30 13:00:00,45.93,45.95,45.91,45.91,5804.0,36.0017,36.0174,35.9861,35.9861,5804.0
2019-12-30 13:05:00,45.91,45.93,45.91,45.93,4501.0,35.9861,36.0017,35.9861,36.0017,4501.0
2019-12-30 13:10:00,45.93,46.02,45.92,46.02,19694.0,36.0017,36.0723,35.9939,36.0723,19694.0
2019-12-30 13:15:00,46.02,46.03,45.97,45.98,8624.0,36.0723,36.0801,36.0331,36.0409,8624.0
2019-12-30 13:20:00,45.98,45.98,45.94,45.94,6342.0,36.0409,36.0409,36.0096,36.0096,6342.0
2019-12-30 13:25:00,45.94,45.94,45.88,45.88,6616.0,36.0096,36.0096,35.9626,35.9626,6616.0
2019-12-30 13:30:00,45.88,45.9,45.87,45.9,7278.0,35.9626,35.9782,35.9547,35.9782,7278.0
2019-12-30 13:35:00,45.9,45.91,45.87,45.88,4241.0,35.9782,35.9861,35.9547,35.9626,4241.0
2019-12-30 13:40:00,45.88,45.89,45.84,45.86,10933.0,35.9626,35.9704,35.9312,35.9469,10933.0
2019-12-30 13:45:00,45.85,45.86,45.84,45.84,4373.0,35.939,35.9469,35.9312,35.9312,4373.0
2019-12-30 13:50:00,45.85,45.89,45.85,45.88,4980.0,35.939,35.9704,35.939,35.9626,4980.0
2019-12-30 13:55:00,45.88,45.93,45.87,45.93,6013.0,35.9626,36.0017,35.9547,36.0017,6013.0
2019-12-30 14:00:00,45.93,45.95,45.9,45.95,13933.0,36.0017,36.0174,35.9782,36.0174,13933.0
2019-12-30 14:05:00,45.94,45.94,45.85,45.85,4280.0,36.0096,36.0096,35.939,35.939,4280.0
2019-12-30 14:10:00,45.84,45.84,45.79,45.79,9111.0,35.9312,35.9312,35.892,35.892,9111.0
2019-12-30 14:15:00,45.8,45.82,45.8,45.82,3379.0,35.8998,35.9155,35.8998,35.9155,3379.0
2019-12-30 14:20:00,45.83,45.83,45.78,45.81,8519.0,35.9234,35.9234,35.8842,35.9077,8519.0
2019-12-30 14:25:00,45.8,45.83,45.79,45.82,5054.0,35.8998,35.9234,35.892,35.9155,5054.0
2019-12-30 14:30:00,45.82,45.83,45.81,45.83,3741.0,35.9155,35.9234,35.9077,35.9234,3741.0
2019-12-30 14:35:00,45.82,45.84,45.81,45.84,4541.0,35.9155,35.9312,35.9077,35.9312,4541.0
2019-12-30 14:40:00,45.83,45.88,45.82,45.86,14086.0,35.9234,35.9626,35.9155,35.9469,14086.0
2019-12-30 14:45:00,45.85,45.87,45.84,45.85,8450.0,35.939,35.9547,35.9312,35.939,8450.0
2019-12-30 14:50:00,45.84,45.85,45.81,45.83,4910.0,35.9312,35.939,35.9077,35.9234,4910.0
2019-12-30 14:55:00,45.81,45.85,45.81,45.83,12794.0,35.9077,35.939,35.9077,35.9234,12794.0
2019-12-30 15:00:00,45.84,45.86,45.81,45.86,7037.0,35.9312,35.9469,35.9077,35.9469,7037.0
2019-12-30 15:05:00,45.86,45.9,45.85,45.88,5044.0,35.9469,35.9782,35.939,35.9626,5044.0
2019-12-30 15:10:00,45.88,45.88,45.84,45.86,3698.0,35.9626,35.9626,35.9312,35.9469,3698.0
2019-12-30 15:15:00,45.84,45.92,45.84,45.91,13028.0,35.9312,35.9939,35.9312,35.9861,13028.0
2019-12-30 15:20:00,45.9,45.93,45.89,45.9,14874.0,35.9782,36.0017,35.9704,35.9782,14874.0
2019-12-30 15:25:00,45.9,45.91,45.88,45.9,5558.0,35.9782,35.9861,35.9626,35.9782,5558.0
2019-12-30 15:30:00,45.91,45.92,45.88,45.89,20094.0,35.9861,35.9939,35.9626,35.9704,20094.0
2019-12-30 15:35:00,45.9,45.92,45.86,45.88,10021.0,35.9782,35.9939,35.9469,35.9626,10021.0
2019-12-30 15:40:00,45.88,45.9,45.86,45.88,12777.0,35.9626,35.9782,35.9469,35.9626,12777.0
2019-12-30 15:45:00,45.88,45.91,45.87,45.91,17254.0,35.9626,35.9861,35.9547,35.9861,17254.0
2019-12-30 15:50:00,45.9,45.92,45.88,45.91,34091.0,35.9782,35.9939,35.9626,35.9861,34091.0
2019-12-30 15:55:00,45.91,45.93,45.83,45.9,99771.0,35.9861,36.0017,35.9234,35.9782,99771.0
2019-12-31 09:30:00,45.8,45.93,45.77,45.84,29029.0,35.8998,36.0017,35.8763,35.9312,29029.0
2019-12-31 09:35:00,45.87,45.96,45.85,45.94,39225.0,35.9547,36.0253,35.939,36.0096,39225.0
2019-12-31 09:40:00,45.96,45.99,45.9,45.93,7445.0,36.0253,36.0488,35.9782,36.0017,7445.0
2019-12-31 09:45:00,45.94,45.99,45.88,45.99,3996.0,36.0096,36.0488,35.9626,36.0488,3996.0
2019-12-31 09:50:00,45.98,46.0,45.96,45.99,9660.0,36.0409,36.0566,36.0253,36.0488,9660.0
2019-12-31 09:55:00,45.99,46.04,45.95,46.03,8333.0,36.0488,36.088,36.0174,36.0801,8333.0
2019-12-31 10:00:00,46.02,46.06,45.98,46.02,14094.0,36.0723,36.1036,36.0409,36.0723,14094.0
2019-12-31 10:05:00,46.02,46.06,45.99,46.06,11850.0,36.0723,36.1036,36.0488,36.1036,11850.0
2019-12-31 10:10:00,46.05,46.05,45.98,45.99,16043.0,36.0958,36.0958,36.0409,36.0488,16043.0
2019-12-31 10:15:00,46.01,46.03,45.99,46.0,11860.0,36.0645,36.0801,36.0488,36.0566,11860.0
2019-12-31 10:20:00,46.01,46.02,45.98,46.0,7683.0,36.0645,36.0723,36.0409,36.0566,7683.0
2019-12-31 10:25:00,45.99,45.99,45.9,45.92,13406.0,36.0488,36.0488,35.9782,35.9939,13406.0
2019-12-31 10:30:00,45.93,45.93,45.88,45.92,9369.0,36.0017,36.0017,35.9626,35.9939,9369.0
2019-12-31 10:35:00,45.94,45.99,45.92,45.96,16836.0,36.0096,36.0488,35.9939,36.0253,16836.0
2019-12-31 10:40:00,45.96,45.96,45.92,45.95,6357.0,36.0253,36.0253,35.9939,36.0174,6357.0
2019-12-31 10:45:00,45.95,45.99,45.93,45.94,6872.0,36.0174,36.0488,36.0017,36.0096,6872.0
2019-12-31 10:50:00,45.93,45.93,45.88,45.9,9993.0,36.0017,36.0017,35.9626,35.9782,9993.0
2019-12-31 10:55:00,45.9,45.93,45.83,45.86,22713.0,35.9782,36.0017,35.9234,35.9469,22713.0
2019-12-31 11:00:00,45.84,45.88,45.84,45.87,5000.0,35.9312,35.9626,35.9312,35.9547,5000.0
2019-12-31 11:05:00,45.88,45.92,45.87,45.9,3655.0,35.9626,35.9939,35.9547,35.9782,3655.0
2019-12-31 11:10:00,45.89,45.95,45.88,45.94,6432.0,35.9704,36.0174,35.9626,36.0096,6432.0
2019-12-31 11:15:00,45.94,45.98,45.93,45.98,3433.0,36.0096,36.0409,36.0017,36.0409,3433.0
2019-12-31 11:20:00,45.98,46.0,45.96,46.0,4555.0,36.0409,36.0566,36.0253,36.0566,4555.0
2019-12-31 11:25:00,46.0,46.0,45.97,45.98,6540.0,36.0566,36.0566,36.0331,36.0409,6540.0
2019-12-31 11:30:00,45.98,45.98,45.93,45.96,4349.0,36.0409,36.0409,36.0017,36.0253,4349.0
2019-12-31 11:35:00,45.96,45.98,45.95,45.96,5552.0,36.0253,36.0409,36.0174,36.0253,5552.0
2019-12-31 11:40:00,45.99,46.02,45.98,46.02,2831.0,36.0488,36.0723,36.0409,36.0723,2831.0
2019-12-31 11:45:00,46.03,46.09,46.02,46.09,5119.0,36.0801,36.1272,36.0723,36.1272,5119.0
2019-12-31 11:50:00,46.08,46.09,46.02,46.03,6054.0,36.1193,36.1272,36.0723,36.0801,6054.0
2019-12-31 11:55:00,46.02,46.03,45.99,45.99,4441.0,36.0723,36.0801,36.0488,36.0488,4441.0
2019-12-31 12:00:00,45.98,45.99,45.95,45.95,15981.0,36.0409,36.0488,36.0174,36.0174,15981.0
2019-12-31 12:05:00,45.95,45.97,45.89,45.89,5832.0,36.0174,36.0331,35.9704,35.9704,5832.0
2019-12-31 12:10:00,45.89,45.9,45.86,45.87,9878.0,35.9704,35.9782,35.9469,35.9547,9878.0
2019-12-31 12:15:00,45.87,45.88,45.85,45.85,5934.0,35.9547,35.9626,35.939,35.939,5934.0
2019-12-31 12:20:00,45.86,45.87,45.83,45.86,9626.0,35.9469,35.9547,35.9234,35.9469,9626.0
2019-12-31 12:25:00,45.86,45.92,45.83,45.91,10044.0,35.9469,35.9939,35.9234,35.9861,10044.0
2019-12-31 12:30:00,45.92,45.94,45.9,45.92,7578.0,35.9939,36.0096,35.9782,35.9939,7578.0
2019-12-31 12:35:00,45.93,45.94,45.91,45.92,6651.0,36.0017,36.0096,35.9861,35.9939,6651.0
2019-12-31 12:40:00,45.92,45.94,45.9,45.91,6971.0,35.9939,36.0096,35.9782,35.9861,6971.0
2019-12-31 12:45:00,45.91,45.94,45.9,45.9,6843.0,35.9861,36.0096,35.9782,35.9782,6843.0
2019-12-31 12:50:00,45.89,45.92,45.89,45.92,6613.0,35.9704,35.9939,35.9704,35.9939,6613.0
2019-12-31 12:55:00,45.91,45.94,45.9,45.93,6750.0,35.9861,36.0096,35.9782,36.0017,6750.0
2019-12-31 13:00:00,45.93,45.96,45.92,45.94,5771.0,36.0017,36.0253,35.9939,36.0096,5771.0
2019-12-31 13:05:00,45.94,45.96,45.93,45.95,5778.0,36.0096,36.0253,36.0017,36.0174,5778.0
2019-12-31 13:10:00,45.95,45.96,45.93,45.93,5730.0,36.0174,36.0253,36.0017,36.0017,5730.0
2019-12-31 13:15:00,45.94,45.94,45.92,45.92,4872.0,36.0096,36.0096,35.9939,35.9939,4872.0
2019-12-31 13:20:00,45.92,45.93,45.91,45.92,4612.0,35.9939,36.0017,35.9861,35.9939,4612.0
2019-12-31 13:25:00,45.92,45.93,45.89,45.9,7611.0,35.9939,36.0017,35.9704,35.9782,7611.0
2019-12-31 13:30:00,45.89,45.91,45.88,45.91,5974.0,35.9704,35.9861,35.9626,35.9861,5974.0
2019-12-31 13:35:00,45.9,45.91,45.88,45.88,9636.0,35.9782,35.9861,35.9626,35.9626,9636.0
2019-12-31 13:40:00,45.89,45.9,45.87,45.88,5170.0,35.9704,35.9782,35.9547,35.9626,5170.0
2019-12-31 13:45:00,45.88,45.88,45.86,45.87,6042.0,35.9626,35.9626,35.9469,35.9547,6042.0
2019-12-31 13:50:00,45.87,45.91,45.87,45.9,8023.0,35.9547,35.9861,35.9547,35.9782,8023.0
2019-12-31 13:55:00,45.9,45.94,45.9,45.94,4589.0,35.9782,36.0096,35.9782,36.0096,4589.0
2019-12-31 14:00:00,45.94,45.96,45.91,45.92,8023.0,36.0096,36.0253,35.9861,35.9939,8023.0
2019-12-31 14:05:00,45.92,45.94,45.91,45.93,7011.0,35.9939,36.0096,35.9861,36.0017,7011.0
2019-12-31 14:10:00,45.93,45.93,45.9,45.9,5083.0,36.0017,36.0017,35.9782,35.9782,5083.0
2019-12-31 14:15:00,45.91,45.93,45.9,45.93,7039.0,35.9861,36.0017,35.9782,36.0017,7039.0
2019-12-31 14:20:00,45.93,45.98,45.93,45.97,8188.0,36.0017,36.0409,36.0017,36.0331,8188.0
2019-12-31 14:25:00,45.98,45.99,45.95,45.96,5876.0,36.0409,36.0488,36.0174,36.0253,5876.0
2019-12-31 14:30:00,45.96,45.96,45.94,45.94,2903.0,36.0253,36.0253,36.0096,36.0096,2903.0
2019-12-31 14:35:00,45.95,45.95,45.93,45.93,5542.0,36.0174,36.0174,36.0017,36.0017,5542.0
2019-12-31 14:40:00,45.93,45.94,45.92,45.92,7420.0,36.0017,36.0096,35.9939,35.9939,7420.0
2019-12-31 14:45:00,45.92,45.93,45.91,45.91,4951.0,35.9939,36.0017,35.9861,35.9861,4951.0
2019-12-31 14:50:00,45.91,45.91,45.9,45.9,5473.0,35.9861,35.9861,35.9782,35.9782,5473.0
2019-12-31 14:55:00,45.91,45.92,45.88,45.9,13336.0,35.9861,35.9939,35.9626,35.9782,13336.0
2019-12-31 15:00:00,45.9,45.94,45.9,45.94,8063.0,35.9782,36.0096,35.9782,36.0096,8063.0
2019-12-31 15:05:00,45.94,45.95,45.93,45.95,4903.0,36.0096,36.0174,36.0017,36.0174,4903.0
2019-12-31 15:10:00,45.94,45.98,45.93,45.95,7552.0,36.0096,36.0409,36.0017,36.0174,7552.0
2019-12-31 15:15:00,45.95,46.0,45.94,46.0,7736.0,36.0174,36.0566,36.0096,36.0566,7736.0
2019-12-31 15:20:00,45.99,46.02,45.99,46.0,9814.0,36.0488,36.0723,36.0488,36.0566,9814.0
2019-12-31 15:25:00,46.01,46.04,45.99,46.03,11912.0,36.0645,36.088,36.0488,36.0801,11912.0
2019-12-31 15:30:00,46.03,46.06,46.03,46.05,19248.0,36.0801,36.1036,36.0801,36.0958,19248.0
2019-12-31 15:35:00,46.05,46.06,46.03,46.04,14986.0,36.0958,36.1036,36.0801,36.088,14986.0
2019-12-31 15:40:00,46.04,46.09,46.03,46.07,31542.0,36.088,36.1272,36.0801,36.1115,31542.0
2019-12-31 15:45:00,46.07,46.09,46.05,46.06,27329.0,36.1115,36.1272,36.0958,36.1036,27329.0
2019-12-31 15:50:00,46.07,46.07,45.98,46.02,50848.0,36.1115,36.1115,36.0409,36.0723,50848.0
2019-12-31 15:55:00,46.02,46.07,45.99,46.05,122702.0,36.0723,36.1115,36.0488,36.0958,122702.0
2020-01-02 09:30:00,46.48,46.55,46.41,46.44,46764.0,36.4329,36.4877,36.378,36.4015,46764.0
2020-01-02 09:35:00,46.46,46.5,46.42,46.47,47953.0,36.4172,36.4485,36.3858,36.425,47953.0
2020-01-02 09:40:00,46.46,46.53,46.32,46.35,37038.0,36.4172,36.4721,36.3074,36.331,37038.0
2020-01-02 09:45:00,46.36,46.39,46.29,46.3,19601.0,36.3388,36.3623,36.2839,36.2918,19601.0
2020-01-02 09:50:00,46.29,46.29,46.12,46.21,36344.0,36.2839,36.2839,36.1507,36.2212,36344.0
2020-01-02 09:55:00,46.21,46.23,46.17,46.2,18097.0,36.2212,36.2369,36.1899,36.2134,18097.0
2020-01-02 10:00:00,46.18,46.18,46.09,46.16,22643.0,36.1977,36.1977,36.1272,36.182,22643.0
2020-01-02 10:05:00,46.15,46.16,46.11,46.14,13314.0,36.1742,36.182,36.1428,36.1664,13314.0
2020-01-02 10:10:00,46.13,46.14,45.97,45.97,21516.0,36.1585,36.1664,36.0331,36.0331,21516.0
2020-01-02 10:15:00,45.97,45.97,45.84,45.93,27407.0,36.0331,36.0331,35.9312,36.0017,27407.0
2020-01-02 10:20:00,45.94,45.99,45.83,45.86,17969.0,36.0096,36.0488,35.9234,35.9469,17969.0
2020-01-02 10:25:00,45.85,45.85,45.71,45.73,39270.0,35.939,35.939,35.8293,35.845,39270.0
2020-01-02 10:30:00,45.74,45.76,45.69,45.75,38021.0,35.8528,35.8685,35.8136,35.8607,38021.0
2020-01-02 10:35:00,45.75,45.75,45.67,45.74,16817.0,35.8607,35.8607,35.798,35.8528,16817.0
2020-01-02 10:40:00,45.73,45.82,45.73,45.76,9546.0,35.845,35.9155,35.845,35.8685,9546.0
2020-01-02 10:45:00,45.77,45.77,45.66,45.72,16356.0,35.8763,35.8763,35.7901,35.8371,16356.0
2020-01-02 10:50:00,45.71,45.73,45.7,45.71,12636.0,35.8293,35.845,35.8215,35.8293,12636.0
2020-01-02 10:55:00,45.71,45.76,45.67,45.73,19736.0,35.8293,35.8685,35.798,35.845,19736.0
2020-01-02 11:00:00,45.73,45.74,45.6,45.64,24395.0,35.845,35.8528,35.7431,35.7744,24395.0
2020-01-02 11:05:00,45.64,45.64,45.59,45.63,27942.0,35.7744,35.7744,35.7352,35.7666,27942.0
2020-01-02 11:10:00,45.62,45.64,45.59,45.61,13460.0,35.7588,35.7744,35.7352,35.7509,13460.0
2020-01-02 11:15:00,45.6,45.62,45.55,45.62,17705.0,35.7431,35.7588,35.7039,35.7588,17705.0
2020-01-02 11:20:00,45.62,45.67,45.61,45.63,12175.0,35.7588,35.798,35.7509,35.7666,12175.0
2020-01-02 11:25:00,45.64,45.67,45.62,45.65,21675.0,35.7744,35.798,35.7588,35.7823,21675.0
2020-01-02 11:30:00,45.66,45.68,45.61,45.62,20272.0,35.7901,35.8058,35.7509,35.7588,20272.0
2020-01-02 11:35:00,45.61,45.63,45.53,45.63,27393.0,35.7509,35.7666,35.6882,35.7666,27393.0
2020-01-02 11:40:00,45.63,45.68,45.58,45.68,17589.0,35.7666,35.8058,35.7274,35.8058,17589.0
2020-01-02 11:45:00,45.68,45.72,45.66,45.69,35645.0,35.8058,35.8371,35.7901,35.8136,35645.0
2020-01-02 11:50:00,45.69,45.76,45.63,45.64,48227.0,35.8136,35.8685,35.7666,35.7744,48227.0
2020-01-02 11:55:00,45.63,45.63,45.58,45.63,17247.0,35.7666,35.7666,35.7274,35.7666,17247.0
2020-01-02 12:00:00,45.62,45.63,45.58,45.61,39893.0,35.7588,35.7666,35.7274,35.7509,39893.0
2020-01-02 12:05:00,45.6,45.64,45.59,45.6,27684.0,35.7431,35.7744,35.7352,35.7431,27684.0
2020-01-02 12:10:00,45.59,45.59,45.51,45.53,12721.0,35.7352,35.7352,35.6725,35.6882,12721.0
2020-01-02 12:15:00,45.52,45.62,45.51,45.62,18097.0,35.6804,35.7588,35.6725,35.7588,18097.0
2020-01-02 12:20:00,45.61,45.62,45.55,45.57,13854.0,35.7509,35.7588,35.7039,35.7196,13854.0
2020-01-02 12:25:00,45.57,45.58,45.53,45.54,15339.0,35.7196,35.7274,35.6882,35.6961,15339.0
2020-01-02 12:30:00,45.53,45.56,45.53,45.55,16839.0,35.6882,35.7117,35.6882,35.7039,16839.0
2020-01-02 12:35:00,45.55,45.55,45.46,45.52,18909.0,35.7039,35.7039,35.6333,35.6804,18909.0
2020-01-02 12:40:00,45.51,45.52,45.45,45.48,16378.0,35.6725,35.6804,35.6255,35.649,16378.0
2020-01-02 12:45:00,45.49,45.53,45.49,45.53,7317.0,35.6569,35.6882,35.6569,35.6882,7317.0
2020-01-02 12:50:00,45.53,45.54,45.48,45.48,13125.0,35.6882,35.6961,35.649,35.649,13125.0
2020-01-02 12:55:00,45.48,45.52,45.46,45.52,11747.0,35.649,35.6804,35.6333,35.6804,11747.0
2020-01-02 13:00:00,45.53,45.53,45.48,45.53,15036.0,35.6882,35.6882,35.649,35.6882,15036.0
2020-01-02 13:05:00,45.53,45.53,45.46,45.49,22525.0,35.6882,35.6882,35.6333,35.6569,22525.0
2020-01-02 13:10:00,45.49,45.51,45.45,45.47,10567.0,35.6569,35.6725,35.6255,35.6412,10567.0
2020-01-02 13:15:00,45.47,45.51,45.46,45.49,11316.0,35.6412,35.6725,35.6333,35.6569,11316.0
2020-01-02 13:20:00,45.48,45.51,45.48,45.5,9625.0,35.649,35.6725,35.649,35.6647,9625.0
2020-01-02 13:25:00,45.51,45.53,45.48,45.5,20641.0,35.6725,35.6882,35.649,35.6647,20641.0
2020-01-02 13:30:00,45.51,45.56,45.49,45.55,22107.0,35.6725,35.7117,35.6569,35.7039,22107.0
2020-01-02 13:35:00,45.55,45.56,45.5,45.56,11821.0,35.7039,35.7117,35.6647,35.7117,11821.0
2020-01-02 13:40:00,45.56,45.6,45.55,45.6,16249.0,35.7117,35.7431,35.7039,35.7431,16249.0
2020-01-02 13:45:00,45.6,45.62,45.57,45.61,16926.0,35.7431,35.7588,35.7196,35.7509,16926.0
2020-01-02 13:50:00,45.61,45.61,45.5,45.5,13566.0,35.7509,35.7509,35.6647,35.6647,13566.0
2020-01-02 13:55:00,45.51,45.55,45.5,45.55,15903.0,35.6725,35.7039,35.6647,35.7039,15903.0
2020-01-02 14:00:00,45.55,45.56,45.51,45.53,15053.0,35.7039,35.7117,35.6725,35.6882,15053.0
2020-01-02 14:05:00,45.53,45.57,45.52,45.55,17147.0,35.6882,35.7196,35.6804,35.7039,17147.0
2020-01-02 14:10:00,45.55,45.58,45.55,45.57,14386.0,35.7039,35.7274,35.7039,35.7196,14386.0
2020-01-02 14:15:00,45.58,45.58,45.52,45.54,16482.0,35.7274,35.7274,35.6804,35.6961,16482.0
2020-01-02 14:20:00,45.54,45.57,45.53,45.55,11933.0,35.6961,35.7196,35.6882,35.7039,11933.0
2020-01-02 14:25:00,45.56,45.6,45.55,45.56,18389.0,35.7117,35.7431,35.7039,35.7117,18389.0
2020-01-02 14:30:00,45.55,45.56,45.53,45.55,14685.0,35.7039,35.7117,35.6882,35.7039,14685.0
2020-01-02 14:35:00,45.54,45.58,45.52,45.52,16175.0,35.6961,35.7274,35.6804,35.6804,16175.0
2020-01-02 14:40:00,45.51,45.6,45.49,45.59,26257.0,35.6725,35.7431,35.6569,35.7352,26257.0
2020-01-02 14:45:00,45.58,45.59,45.49,45.5,24100.0,35.7274,35.7352,35.6569,35.6647,24100.0
2020-01-02 14:50:00,45.49,45.5,45.44,45.44,34795.0,35.6569,35.6647,35.6177,35.6177,34795.0
2020-01-02 14:55:00,45.45,45.49,45.44,45.48,25844.0,35.6255,35.6569,35.6177,35.649,25844.0
2020-01-02 15:00:00,45.48,45.51,45.47,45.51,10953.0,35.649,35.6725,35.6412,35.6725,10953.0
2020-01-02 15:05:00,45.51,45.51,45.42,45.48,29261.0,35.6725,35.6725,35.602,35.649,29261.0
2020-01-02 15:10:00,45.48,45.52,45.46,45.5,23039.0,35.649,35.6804,35.6333,35.6647,23039.0
2020-01-02 15:15:00,45.5,45.52,45.47,45.49,14363.0,35.6647,35.6804,35.6412,35.6569,14363.0
2020-01-02 15:20:00,45.48,45.51,45.46,45.51,19201.0,35.649,35.6725,35.6333,35.6725,19201.0
2020-01-02 15:25:00,45.51,45.51,45.47,45.5,26553.0,35.6725,35.6725,35.6412,35.6647,26553.0
2020-01-02 15:30:00,45.5,45.53,45.48,45.48,33888.0,35.6647,35.6882,35.649,35.649,33888.0
2020-01-02 15:35:00,45.48,45.51,45.43,45.43,48543.0,35.649,35.6725,35.6098,35.6098,48543.0
2020-01-02 15:40:00,45.44,45.47,45.42,45.46,60038.0,35.6177,35.6412,35.602,35.6333,60038.0
2020-01-02 15:45:00,45.45,45.54,45.43,45.54,48541.0,35.6255,35.6961,35.6098,35.6961,48541.0
2020-01-02 15:50:00,45.53,45.59,45.51,45.58,81634.0,35.6882,35.7352,35.6725,35.7274,81634.0
2020-01-02 15:55:00,45.58,45.6,45.49,45.53,275784.0,35.7274,35.7431,35.6569,35.6882,275784.0
2020-01-03 09:30:00,44.83,44.95,44.76,44.86,53116.0,35.1395,35.2336,35.0847,35.163,53116.0
2020-01-03 09:35:00,44.89,44.99,44.84,44.84,26209.0,35.1866,35.2649,35.1474,35.1474,26209.0
2020-01-03 09:40:00,44.86,45.01,44.85,44.94,15023.0,35.163,35.2806,35.1552,35.2257,15023.0
2020-01-03 09:45:00,44.95,45.03,44.93,45.0,9356.0,35.2336,35.2963,35.2179,35.2728,9356.0
2020-01-03 09:50:00,44.98,45.06,44.97,45.01,21605.0,35.2571,35.3198,35.2493,35.2806,21605.0
2020-01-03 09:55:00,44.99,45.01,44.9,45.01,16982.0,35.2649,35.2806,35.1944,35.2806,16982.0
2020-01-03 10:00:00,44.98,44.98,44.8,44.81,27656.0,35.2571,35.2571,35.116,35.1238,27656.0
2020-01-03 10:05:00,44.8,44.93,44.78,44.86,26694.0,35.116,35.2179,35.1003,35.163,26694.0
2020-01-03 10:10:00,44.85,44.92,44.83,44.89,16277.0,35.1552,35.2101,35.1395,35.1866,16277.0
2020-01-03 10:15:00,44.89,44.94,44.83,44.84,12705.0,35.1866,35.2257,35.1395,35.1474,12705.0
2020-01-03 10:20:00,44.83,44.85,44.78,44.85,15898.0,35.1395,35.1552,35.1003,35.1552,15898.0
2020-01-03 10:25:00,44.86,44.89,44.78,44.86,13101.0,35.163,35.1866,35.1003,35.163,13101.0
2020-01-03 10:30:00,44.85,44.85,44.78,44.81,15157.0,35.1552,35.1552,35.1003,35.1238,15157.0
2020-01-03 10:35:00,44.82,44.83,44.77,44.78,24500.0,35.1317,35.1395,35.0925,35.1003,24500.0
2020-01-03 10:40:00,44.79,44.96,44.77,44.96,15402.0,35.1082,35.2414,35.0925,35.2414,15402.0
2020-01-03 10:45:00,44.95,44.98,44.82,44.82,10197.0,35.2336,35.2571,35.1317,35.1317,10197.0
2020-01-03 10:50:00,44.82,44.88,44.78,44.88,11524.0,35.1317,35.1787,35.1003,35.1787,11524.0
2020-01-03 10:55:00,44.88,44.94,44.88,44.93,10836.0,35.1787,35.2257,35.1787,35.2179,10836.0
2020-01-03 11:00:00,44.95,44.99,44.91,44.94,40586.0,35.2336,35.2649,35.2022,35.2257,40586.0
2020-01-03 11:05:00,44.96,45.03,44.94,44.94,19186.0,35.2414,35.2963,35.2257,35.2257,19186.0
2020-01-03 11:10:00,44.92,45.0,44.91,44.99,7040.0,35.2101,35.2728,35.2022,35.2649,7040.0
2020-01-03 11:15:00,44.98,44.98,44.9,44.97,9439.0,35.2571,35.2571,35.1944,35.2493,9439.0
2020-01-03 11:20:00,44.96,44.97,44.95,44.96,5251.0,35.2414,35.2493,35.2336,35.2414,5251.0
2020-01-03 11:25:00,44.96,45.0,44.92,44.93,14008.0,35.2414,35.2728,35.2101,35.2179,14008.0
2020-01-03 11:30:00,44.92,44.98,44.91,44.98,7721.0,35.2101,35.2571,35.2022,35.2571,7721.0
2020-01-03 11:35:00,44.98,45.01,44.96,45.0,10458.0,35.2571,35.2806,35.2414,35.2728,10458.0
2020-01-03 11:40:00,44.99,45.02,44.96,45.02,8914.0,35.2649,35.2885,35.2414,35.2885,8914.0
2020-01-03 11:45:00,45.02,45.04,45.0,45.0,11194.0,35.2885,35.3041,35.2728,35.2728,11194.0
2020-01-03 11:50:00,45.01,45.03,44.97,45.01,15153.0,35.2806,35.2963,35.2493,35.2806,15153.0
2020-01-03 11:55:00,45.01,45.02,44.97,44.98,12733.0,35.2806,35.2885,35.2493,35.2571,12733.0
2020-01-03 12:00:00,44.98,45.02,44.97,44.97,11362.0,35.2571,35.2885,35.2493,35.2493,11362.0
2020-01-03 12:05:00,44.98,44.98,44.92,44.95,14305.0,35.2571,35.2571,35.2101,35.2336,14305.0
2020-01-03 12:10:00,44.95,44.96,44.92,44.93,11507.0,35.2336,35.2414,35.2101,35.2179,11507.0
2020-01-03 12:15:00,44.93,44.94,44.9,44.91,6690.0,35.2179,35.2257,35.1944,35.2022,6690.0
2020-01-03 12:20:00,44.91,44.93,44.88,44.88,10991.0,35.2022,35.2179,35.1787,35.1787,10991.0
2020-01-03 12:25:00,44.89,44.95,44.88,44.94,14719.0,35.1866,35.2336,35.1787,35.2257,14719.0
2020-01-03 12:30:00,44.93,44.96,44.92,44.93,5981.0,35.2179,35.2414,35.2101,35.2179,5981.0
2020-01-03 12:35:00,44.93,44.96,44.92,44.94,6836.0,35.2179,35.2414,35.2101,35.2257,6836.0
2020-01-03 12:40:00,44.94,44.94,44.87,44.91,12512.0,35.2257,35.2257,35.1709,35.2022,12512.0
2020-01-03 12:45:00,44.92,44.96,44.89,44.9,22956.0,35.2101,35.2414,35.1866,35.1944,22956.0
2020-01-03 12:50:00,44.9,44.94,44.89,44.91,22802.0,35.1944,35.2257,35.1866,35.2022,22802.0
2020-01-03 12:55:00,44.91,44.95,44.88,44.91,23669.0,35.2022,35.2336,35.1787,35.2022,23669.0
2020-01-03 13:00:00,44.91,44.96,44.91,44.95,11155.0,35.2022,35.2414,35.2022,35.2336,11155.0
2020-01-03 13:05:00,44.95,44.99,44.94,44.96,11156.0,35.2336,35.2649,35.2257,35.2414,11156.0
2020-01-03 13:10:00,44.96,44.98,44.94,44.95,7598.0,35.2414,35.2571,35.2257,35.2336,7598.0
2020-01-03 13:15:00,44.94,44.94,44.9,44.91,11110.0,35.2257,35.2257,35.1944,35.2022,11110.0
2020-01-03 13:20:00,44.91,44.91,44.86,44.87,19297.0,35.2022,35.2022,35.163,35.1709,19297.0
2020-01-03 13:25:00,44.88,44.89,44.87,44.88,8526.0,35.1787,35.1866,35.1709,35.1787,8526.0
2020-01-03 13:30:00,44.88,44.91,44.85,44.86,13694.0,35.1787,35.2022,35.1552,35.163,13694.0
2020-01-03 13:35:00,44.86,44.86,44.75,44.84,19209.0,35.163,35.163,35.0768,35.1474,19209.0
2020-01-03 13:40:00,44.86,44.86,44.78,44.82,14943.0,35.163,35.163,35.1003,35.1317,14943.0
2020-01-03 13:45:00,44.82,44.84,44.81,44.83,9156.0,35.1317,35.1474,35.1238,35.1395,9156.0
2020-01-03 13:50:00,44.84,44.84,44.78,44.79,27593.0,35.1474,35.1474,35.1003,35.1082,27593.0
2020-01-03 13:55:00,44.8,44.83,44.79,44.8,12797.0,35.116,35.1395,35.1082,35.116,12797.0
2020-01-03 14:00:00,44.81,44.83,44.77,44.79,10378.0,35.1238,35.1395,35.0925,35.1082,10378.0
2020-01-03 14:05:00,44.8,44.8,44.76,44.77,9408.0,35.116,35.116,35.0847,35.0925,9408.0
2020-01-03 14:10:00,44.77,44.79,44.74,44.75,11097.0,35.0925,35.1082,35.069,35.0768,11097.0
2020-01-03 14:15:00,44.76,44.79,44.74,44.77,14244.0,35.0847,35.1082,35.069,35.0925,14244.0
2020-01-03 14:20:00,44.76,44.81,44.76,44.79,9672.0,35.0847,35.1238,35.0847,35.1082,9672.0
2020-01-03 14:25:00,44.79,44.82,44.79,44.81,10576.0,35.1082,35.1317,35.1082,35.1238,10576.0
2020-01-03 14:30:00,44.8,44.82,44.77,44.81,10727.0,35.116,35.1317,35.0925,35.1238,10727.0
2020-01-03 14:35:00,44.81,44.82,44.78,44.81,16697.0,35.1238,35.1317,35.1003,35.1238,16697.0
2020-01-03 14:40:00,44.81,44.82,44.78,44.82,23096.0,35.1238,35.1317,35.1003,35.1317,23096.0
2020-01-03 14:45:00,44.81,44.81,44.77,44.79,18085.0,35.1238,35.1238,35.0925,35.1082,18085.0
2020-01-03 14:50:00,44.79,44.83,44.78,44.82,14072.0,35.1082,35.1395,35.1003,35.1317,14072.0
2020-01-03 14:55:00,44.81,44.83,44.79,44.82,21369.0,35.1238,35.1395,35.1082,35.1317,21369.0
2020-01-03 15:00:00,44.82,44.91,44.81,44.91,20509.0,35.1317,35.2022,35.1238,35.2022,20509.0
2020-01-03 15:05:00,44.9,44.9,44.87,44.89,22745.0,35.1944,35.1944,35.1709,35.1866,22745.0
2020-01-03 15:10:00,44.89,44.89,44.83,44.85,37215.0,35.1866,35.1866,35.1395,35.1552,37215.0
2020-01-03 15:15:00,44.85,44.87,44.81,44.84,12863.0,35.1552,35.1709,35.1238,35.1474,12863.0
2020-01-03 15:20:00,44.84,44.84,44.79,44.8,16847.0,35.1474,35.1474,35.1082,35.116,16847.0
2020-01-03 15:25:00,44.81,44.83,44.8,44.81,15393.0,35.1238,35.1395,35.116,35.1238,15393.0
2020-01-03 15:30:00,44.81,44.82,44.74,44.76,30714.0,35.1238,35.1317,35.069,35.0847,30714.0
2020-01-03 15:35:00,44.76,44.78,44.73,44.73,27061.0,35.0847,35.1003,35.0611,35.0611,27061.0
2020-01-03 15:40:00,44.73,44.79,44.72,44.78,35448.0,35.0611,35.1082,35.0533,35.1003,35448.0
2020-01-03 15:45:00,44.77,44.78,44.72,44.75,42177.0,35.0925,35.1003,35.0533,35.0768,42177.0
2020-01-03 15:50:00,44.74,44.85,44.72,44.79,76872.0,35.069,35.1552,35.0533,35.1082,76872.0
2020-01-03 15:55:00,44.79,44.8,44.7,44.71,211718.0,35.1082,35.116,35.0376,35.0455,211718.0
2020-01-06 09:30:00,44.54,44.69,44.4,44.6,115826.0,34.9122,35.0298,34.8025,34.9592,115826.0
2020-01-06 09:35:00,44.59,44.65,44.39,44.39,12954.0,34.9514,34.9984,34.7946,34.7946,12954.0
2020-01-06 09:40:00,44.36,44.4,44.23,44.28,18844.0,34.7711,34.8025,34.6692,34.7084,18844.0
2020-01-06 09:45:00,44.27,44.38,44.24,44.36,12672.0,34.7006,34.7868,34.6771,34.7711,12672.0
2020-01-06 09:50:00,44.38,44.38,44.23,44.23,11832.0,34.7868,34.7868,34.6692,34.6692,11832.0
2020-01-06 09:55:00,44.23,44.27,44.19,44.19,20816.0,34.6692,34.7006,34.6379,34.6379,20816.0
2020-01-06 10:00:00,44.19,44.2,44.13,44.15,52802.0,34.6379,34.6457,34.5908,34.6065,52802.0
2020-01-06 10:05:00,44.15,44.15,44.06,44.13,24219.0,34.6065,34.6065,34.536,34.5908,24219.0
2020-01-06 10:10:00,44.15,44.16,44.08,44.09,22679.0,34.6065,34.6144,34.5516,34.5595,22679.0
2020-01-06 10:15:00,44.1,44.3,44.1,44.27,15210.0,34.5673,34.7241,34.5673,34.7006,15210.0
2020-01-06 10:20:00,44.27,44.35,44.27,44.34,14301.0,34.7006,34.7633,34.7006,34.7554,14301.0
2020-01-06 10:25:00,44.33,44.4,44.32,44.4,16843.0,34.7476,34.8025,34.7398,34.8025,16843.0
2020-01-06 10:30:00,44.4,44.41,44.36,44.39,11736.0,34.8025,34.8103,34.7711,34.7946,11736.0
2020-01-06 10:35:00,44.39,44.49,44.39,44.48,26063.0,34.7946,34.873,34.7946,34.8652,26063.0
2020-01-06 10:40:00,44.48,44.53,44.44,44.53,21246.0,34.8652,34.9044,34.8338,34.9044,21246.0
2020-01-06 10:45:00,44.54,44.56,44.49,44.53,25672.0,34.9122,34.9279,34.873,34.9044,25672.0
2020-01-06 10:50:00,44.53,44.53,44.46,44.47,30319.0,34.9044,34.9044,34.8495,34.8573,30319.0
2020-01-06 10:55:00,44.47,44.48,44.39,44.4,47847.0,34.8573,34.8652,34.7946,34.8025,47847.0
2020-01-06 11:00:00,44.4,44.45,44.39,44.41,34192.0,34.8025,34.8417,34.7946,34.8103,34192.0
2020-01-06 11:05:00,44.41,44.47,44.38,44.45,32611.0,34.8103,34.8573,34.7868,34.8417,32611.0
2020-01-06 11:10:00,44.45,44.5,44.44,44.47,34897.0,34.8417,34.8809,34.8338,34.8573,34897.0
2020-01-06 11:15:00,44.47,44.49,44.41,44.46,23456.0,34.8573,34.873,34.8103,34.8495,23456.0
2020-01-06 11:20:00,44.46,44.49,44.36,44.37,30091.0,34.8495,34.873,34.7711,34.779,30091.0
2020-01-06 11:25:00,44.37,44.4,44.31,44.33,25273.0,34.779,34.8025,34.7319,34.7476,25273.0
2020-01-06 11:30:00,44.31,44.33,44.26,44.26,11428.0,34.7319,34.7476,34.6927,34.6927,11428.0
2020-01-06 11:35:00,44.25,44.3,44.24,44.3,11199.0,34.6849,34.7241,34.6771,34.7241,11199.0
2020-01-06 11:40:00,44.31,44.37,44.31,44.35,6086.0,34.7319,34.779,34.7319,34.7633,6086.0
2020-01-06 11:45:00,44.35,44.38,44.34,44.36,10493.0,34.7633,34.7868,34.7554,34.7711,10493.0
2020-01-06 11:50:00,44.36,44.39,44.34,44.35,4976.0,34.7711,34.7946,34.7554,34.7633,4976.0
2020-01-06 11:55:00,44.34,44.38,44.34,44.37,9862.0,34.7554,34.7868,34.7554,34.779,9862.0
2020-01-06 12:00:00,44.37,44.45,44.36,44.43,7195.0,34.779,34.8417,34.7711,34.826,7195.0
2020-01-06 12:05:00,44.43,44.45,44.41,44.45,4950.0,34.826,34.8417,34.8103,34.8417,4950.0
2020-01-06 12:10:00,44.45,44.49,44.45,44.47,8935.0,34.8417,34.873,34.8417,34.8573,8935.0
2020-01-06 12:15:00,44.46,44.47,44.41,44.42,6121.0,34.8495,34.8573,34.8103,34.8182,6121.0
2020-01-06 12:20:00,44.41,44.42,44.39,44.4,10598.0,34.8103,34.8182,34.7946,34.8025,10598.0
2020-01-06 12:25:00,44.4,44.4,44.37,44.37,5164.0,34.8025,34.8025,34.779,34.779,5164.0
2020-01-06 12:30:00,44.38,44.38,44.33,44.34,7885.0,34.7868,34.7868,34.7476,34.7554,7885.0
2020-01-06 12:35:00,44.34,44.35,44.32,44.34,5636.0,34.7554,34.7633,34.7398,34.7554,5636.0
2020-01-06 12:40:00,44.33,44.37,44.33,44.33,6233.0,34.7476,34.779,34.7476,34.7476,6233.0
2020-01-06 12:45:00,44.33,44.34,44.3,44.3,20169.0,34.7476,34.7554,34.7241,34.7241,20169.0
2020-01-06 12:50:00,44.3,44.32,44.26,44.27,6725.0,34.7241,34.7398,34.6927,34.7006,6725.0
2020-01-06 12:55:00,44.27,44.29,44.26,44.26,7648.0,34.7006,34.7163,34.6927,34.6927,7648.0
2020-01-06 13:00:00,44.26,44.28,44.25,44.27,4081.0,34.6927,34.7084,34.6849,34.7006,4081.0
2020-01-06 13:05:00,44.26,44.3,44.24,44.29,7029.0,34.6927,34.7241,34.6771,34.7163,7029.0
2020-01-06 13:10:00,44.29,44.3,44.28,44.29,6354.0,34.7163,34.7241,34.7084,34.7163,6354.0
2020-01-06 13:15:00,44.3,44.3,44.25,44.26,11616.0,34.7241,34.7241,34.6849,34.6927,11616.0
2020-01-06 13:20:00,44.25,44.27,44.22,44.24,8564.0,34.6849,34.7006,34.6614,34.6771,8564.0
2020-01-06 13:25:00,44.23,44.26,44.22,44.25,7594.0,34.6692,34.6927,34.6614,34.6849,7594.0
2020-01-06 13:30:00,44.25,44.25,44.21,44.22,9207.0,34.6849,34.6849,34.6535,34.6614,9207.0
2020-01-06 13:35:00,44.22,44.26,44.22,44.22,13769.0,34.6614,34.6927,34.6614,34.6614,13769.0
2020-01-06 13:40:00,44.23,44.23,44.17,44.18,6565.0,34.6692,34.6692,34.6222,34.63,6565.0
2020-01-06 13:45:00,44.17,44.2,44.17,44.18,16128.0,34.6222,34.6457,34.6222,34.63,16128.0
2020-01-06 13:50:00,44.18,44.19,44.12,44.14,20794.0,34.63,34.6379,34.583,34.5987,20794.0
2020-01-06 13:55:00,44.14,44.14,44.08,44.11,47672.0,34.5987,34.5987,34.5516,34.5752,47672.0
2020-01-06 14:00:00,44.11,44.11,44.05,44.07,43735.0,34.5752,34.5752,34.5281,34.5438,43735.0
2020-01-06 14:05:00,44.08,44.13,44.07,44.12,41007.0,34.5516,34.5908,34.5438,34.583,41007.0
2020-01-06 14:10:00,44.11,44.17,44.1,44.16,18856.0,34.5752,34.6222,34.5673,34.6144,18856.0
2020-01-06 14:15:00,44.16,44.2,44.16,44.18,11300.0,34.6144,34.6457,34.6144,34.63,11300.0
2020-01-06 14:20:00,44.18,44.22,44.15,44.16,11863.0,34.63,34.6614,34.6065,34.6144,11863.0
2020-01-06 14:25:00,44.16,44.2,44.15,44.18,22645.0,34.6144,34.6457,34.6065,34.63,22645.0
2020-01-06 14:30:00,44.18,44.19,44.17,44.18,20882.0,34.63,34.6379,34.6222,34.63,20882.0
2020-01-06 14:35:00,44.18,44.23,44.13,44.23,32308.0,34.63,34.6692,34.5908,34.6692,32308.0
2020-01-06 14:40:00,44.23,44.23,44.19,44.2,11956.0,34.6692,34.6692,34.6379,34.6457,11956.0
2020-01-06 14:45:00,44.2,44.21,44.19,44.2,11297.0,34.6457,34.6535,34.6379,34.6457,11297.0
2020-01-06 14:50:00,44.19,44.21,44.15,44.16,15416.0,34.6379,34.6535,34.6065,34.6144,15416.0
2020-01-06 14:55:00,44.15,44.18,44.13,44.14,18228.0,34.6065,34.63,34.5908,34.5987,18228.0
2020-01-06 15:00:00,44.13,44.15,44.1,44.1,19670.0,34.5908,34.6065,34.5673,34.5673,19670.0
2020-01-06 15:05:00,44.1,44.1,44.05,44.05,32804.0,34.5673,34.5673,34.5281,34.5281,32804.0
2020-01-06 15:10:00,44.05,44.1,44.05,44.07,20535.0,34.5281,34.5673,34.5281,34.5438,20535.0
2020-01-06 15:15:00,44.08,44.14,44.06,44.09,30116.0,34.5516,34.5987,34.536,34.5595,30116.0
2020-01-06 15:20:00,44.09,44.11,44.07,44.1,24927.0,34.5595,34.5752,34.5438,34.5673,24927.0
2020-01-06 15:25:00,44.11,44.11,44.04,44.05,20595.0,34.5752,34.5752,34.5203,34.5281,20595.0
2020-01-06 15:30:00,44.05,44.06,43.93,43.94,59759.0,34.5281,34.536,34.4341,34.4419,59759.0
2020-01-06 15:35:00,43.94,43.95,43.88,43.89,35281.0,34.4419,34.4497,34.3949,34.4027,35281.0
2020-01-06 15:40:00,43.89,43.93,43.87,43.87,44906.0,34.4027,34.4341,34.387,34.387,44906.0
2020-01-06 15:45:00,43.88,43.95,43.87,43.9,62564.0,34.3949,34.4497,34.387,34.4106,62564.0
2020-01-06 15:50:00,43.91,44.0,43.9,43.99,96356.0,34.4184,34.4889,34.4106,34.4811,96356.0
2020-01-06 15:55:00,43.98,44.02,43.92,43.94,150412.0,34.4733,34.5046,34.4262,34.4419,150412.0
2020-01-07 09:30:00,43.67,43.75,43.52,43.65,42139.0,34.2303,34.293,34.1127,34.2146,42139.0
2020-01-07 09:35:00,43.67,43.68,43.52,43.56,14131.0,34.2303,34.2381,34.1127,34.144,14131.0
2020-01-07 09:40:00,43.56,43.56,43.42,43.48,21509.0,34.144,34.144,34.0343,34.0813,21509.0
2020-01-07 09:45:00,43.47,43.47,43.28,43.31,48123.0,34.0735,34.0735,33.9246,33.9481,48123.0
2020-01-07 09:50:00,43.31,43.31,43.26,43.27,49287.0,33.9481,33.9481,33.9089,33.9167,49287.0
2020-01-07 09:55:00,43.26,43.3,43.25,43.3,32201.0,33.9089,33.9403,33.9011,33.9403,32201.0
2020-01-07 10:00:00,43.3,43.43,43.3,43.37,41829.0,33.9403,34.0421,33.9403,33.9951,41829.0
2020-01-07 10:05:00,43.37,43.45,43.37,43.37,12294.0,33.9951,34.0578,33.9951,33.9951,12294.0
2020-01-07 10:10:00,43.38,43.54,43.36,43.54,20771.0,34.003,34.1284,33.9873,34.1284,20771.0
2020-01-07 10:15:00,43.54,43.58,43.5,43.57,17753.0,34.1284,34.1597,34.097,34.1519,17753.0
2020-01-07 10:20:00,43.57,43.57,43.48,43.51,13908.0,34.1519,34.1519,34.0813,34.1049,13908.0
2020-01-07 10:25:00,43.5,43.62,43.47,43.62,21404.0,34.097,34.1911,34.0735,34.1911,21404.0
2020-01-07 10:30:00,43.64,43.67,43.53,43.66,33905.0,34.2068,34.2303,34.1205,34.2224,33905.0
2020-01-07 10:35:00,43.65,43.66,43.61,43.65,13007.0,34.2146,34.2224,34.1832,34.2146,13007.0
2020-01-07 10:40:00,43.65,43.66,43.61,43.63,12406.0,34.2146,34.2224,34.1832,34.1989,12406.0
2020-01-07 10:45:00,43.63,43.7,43.63,43.69,17707.0,34.1989,34.2538,34.1989,34.2459,17707.0
2020-01-07 10:50:00,43.69,43.75,43.67,43.7,20385.0,34.2459,34.293,34.2303,34.2538,20385.0
2020-01-07 10:55:00,43.71,43.76,43.68,43.7,18444.0,34.2616,34.3008,34.2381,34.2538,18444.0
2020-01-07 11:00:00,43.69,43.73,43.67,43.71,13166.0,34.2459,34.2773,34.2303,34.2616,13166.0
2020-01-07 11:05:00,43.71,43.75,43.7,43.74,13433.0,34.2616,34.293,34.2538,34.2851,13433.0
2020-01-07 11:10:00,43.73,43.75,43.64,43.66,34485.0,34.2773,34.293,34.2068,34.2224,34485.0
2020-01-07 11:15:00,43.66,43.68,43.61,43.64,16101.0,34.2224,34.2381,34.1832,34.2068,16101.0
2020-01-07 11:20:00,43.64,43.65,43.58,43.6,24144.0,34.2068,34.2146,34.1597,34.1754,24144.0
2020-01-07 11:25:00,43.59,43.61,43.5,43.52,8689.0,34.1676,34.1832,34.097,34.1127,8689.0
2020-01-07 11:30:00,43.52,43.53,43.51,43.52,7417.0,34.1127,34.1205,34.1049,34.1127,7417.0
2020-01-07 11:35:00,43.53,43.54,43.43,43.46,15315.0,34.1205,34.1284,34.0421,34.0657,15315.0
2020-01-07 11:40:00,43.46,43.46,43.42,43.43,7316.0,34.0657,34.0657,34.0343,34.0421,7316.0
2020-01-07 11:45:00,43.42,43.43,43.35,43.36,13123.0,34.0343,34.0421,33.9794,33.9873,13123.0
2020-01-07 11:50:00,43.36,43.39,43.34,43.35,15716.0,33.9873,34.0108,33.9716,33.9794,15716.0
2020-01-07 11:55:00,43.34,43.38,43.34,43.36,12719.0,33.9716,34.003,33.9716,33.9873,12719.0
2020-01-07 12:00:00,43.37,43.37,43.32,43.33,4675.0,33.9951,33.9951,33.9559,33.9638,4675.0
2020-01-07 12:05:00,43.33,43.39,43.33,43.37,9566.0,33.9638,34.0108,33.9638,33.9951,9566.0
2020-01-07 12:10:00,43.37,43.39,43.34,43.38,10629.0,33.9951,34.0108,33.9716,34.003,10629.0
2020-01-07 12:15:00,43.38,43.39,43.36,43.38,4862.0,34.003,34.0108,33.9873,34.003,4862.0
2020-01-07 12:20:00,43.38,43.39,43.35,43.36,8560.0,34.003,34.0108,33.9794,33.9873,8560.0
2020-01-07 12:25:00,43.36,43.4,43.35,43.38,10588.0,33.9873,34.0186,33.9794,34.003,10588.0
2020-01-07 12:30:00,43.39,43.39,43.35,43.37,11315.0,34.0108,34.0108,33.9794,33.9951,11315.0
2020-01-07 12:35:00,43.37,43.4,43.37,43.38,5434.0,33.9951,34.0186,33.9951,34.003,5434.0
2020-01-07 12:40:00,43.39,43.4,43.38,43.4,7756.0,34.0108,34.0186,34.003,34.0186,7756.0
2020-01-07 12:45:00,43.39,43.41,43.38,43.39,13491.0,34.0108,34.0265,34.003,34.0108,13491.0
2020-01-07 12:50:00,43.38,43.44,43.35,43.44,8645.0,34.003,34.05,33.9794,34.05,8645.0
2020-01-07 12:55:00,43.44,43.48,43.43,43.46,5913.0,34.05,34.0813,34.0421,34.0657,5913.0
2020-01-07 13:00:00,43.46,43.5,43.45,43.49,7053.0,34.0657,34.097,34.0578,34.0892,7053.0
2020-01-07 13:05:00,43.48,43.5,43.47,43.48,7493.0,34.0813,34.097,34.0735,34.0813,7493.0
2020-01-07 13:10:00,43.48,43.52,43.47,43.48,13545.0,34.0813,34.1127,34.0735,34.0813,13545.0
2020-01-07 13:15:00,43.48,43.53,43.47,43.51,12523.0,34.0813,34.1205,34.0735,34.1049,12523.0
2020-01-07 13:20:00,43.53,43.53,43.45,43.46,19979.0,34.1205,34.1205,34.0578,34.0657,19979.0
2020-01-07 13:25:00,43.45,43.46,43.43,43.44,8912.0,34.0578,34.0657,34.0421,34.05,8912.0
2020-01-07 13:30:00,43.44,43.46,43.43,43.46,13570.0,34.05,34.0657,34.0421,34.0657,13570.0
2020-01-07 13:35:00,43.45,43.47,43.43,43.45,9474.0,34.0578,34.0735,34.0421,34.0578,9474.0
2020-01-07 13:40:00,43.44,43.44,43.41,43.41,5176.0,34.05,34.05,34.0265,34.0265,5176.0
2020-01-07 13:45:00,43.42,43.46,43.42,43.44,12451.0,34.0343,34.0657,34.0343,34.05,12451.0
2020-01-07 13:50:00,43.45,43.5,43.44,43.49,7328.0,34.0578,34.097,34.05,34.0892,7328.0
2020-01-07 13:55:00,43.49,43.53,43.49,43.52,7900.0,34.0892,34.1205,34.0892,34.1127,7900.0
2020-01-07 14:00:00,43.53,43.59,43.52,43.59,16166.0,34.1205,34.1676,34.1127,34.1676,16166.0
2020-01-07 14:05:00,43.59,43.6,43.54,43.55,14360.0,34.1676,34.1754,34.1284,34.1362,14360.0
2020-01-07 14:10:00,43.55,43.56,43.51,43.54,10956.0,34.1362,34.144,34.1049,34.1284,10956.0
2020-01-07 14:15:00,43.54,43.6,43.54,43.56,15248.0,34.1284,34.1754,34.1284,34.144,15248.0
2020-01-07 14:20:00,43.58,43.58,43.5,43.52,5124.0,34.1597,34.1597,34.097,34.1127,5124.0
2020-01-07 14:25:00,43.53,43.54,43.51,43.54,10821.0,34.1205,34.1284,34.1049,34.1284,10821.0
2020-01-07 14:30:00,43.54,43.59,43.53,43.58,16209.0,34.1284,34.1676,34.1205,34.1597,16209.0
2020-01-07 14:35:00,43.59,43.6,43.54,43.54,17016.0,34.1676,34.1754,34.1284,34.1284,17016.0
2020-01-07 14:40:00,43.54,43.54,43.5,43.51,11053.0,34.1284,34.1284,34.097,34.1049,11053.0
2020-01-07 14:45:00,43.51,43.53,43.49,43.52,16720.0,34.1049,34.1205,34.0892,34.1127,16720.0
2020-01-07 14:50:00,43.52,43.57,43.5,43.56,18105.0,34.1127,34.1519,34.097,34.144,18105.0
2020-01-07 14:55:00,43.55,43.59,43.55,43.57,12979.0,34.1362,34.1676,34.1362,34.1519,12979.0
2020-01-07 15:00:00,43.58,43.6,43.55,43.59,19982.0,34.1597,34.1754,34.1362,34.1676,19982.0
2020-01-07 15:05:00,43.59,43.6,43.57,43.58,9133.0,34.1676,34.1754,34.1519,34.1597,9133.0
2020-01-07 15:10:00,43.59,43.62,43.58,43.59,15820.0,34.1676,34.1911,34.1597,34.1676,15820.0
2020-01-07 15:15:00,43.58,43.64,43.58,43.64,24337.0,34.1597,34.2068,34.1597,34.2068,24337.0
2020-01-07 15:20:00,43.65,43.65,43.61,43.62,14664.0,34.2146,34.2146,34.1832,34.1911,14664.0
2020-01-07 15:25:00,43.63,43.66,43.61,43.65,17944.0,34.1989,34.2224,34.1832,34.2146,17944.0
2020-01-07 15:30:00,43.65,43.68,43.62,43.68,33618.0,34.2146,34.2381,34.1911,34.2381,33618.0
2020-01-07 15:35:00,43.67,43.68,43.56,43.57,34479.0,34.2303,34.2381,34.144,34.1519,34479.0
2020-01-07 15:40:00,43.58,43.59,43.56,43.58,43270.0,34.1597,34.1676,34.144,34.1597,43270.0
2020-01-07 15:45:00,43.59,43.59,43.56,43.59,35757.0,34.1676,34.1676,34.144,34.1676,35757.0
2020-01-07 15:50:00,43.58,43.59,43.49,43.52,116500.0,34.1597,34.1676,34.0892,34.1127,116500.0
2020-01-07 15:55:00,43.52,43.56,43.45,43.48,420199.0,34.1127,34.144,34.0578,34.0813,420199.0
2020-01-08 09:30:00,43.55,43.8,43.47,43.69,44597.0,34.1362,34.3322,34.0735,34.2459,44597.0
2020-01-08 09:35:00,43.68,43.81,43.63,43.66,48942.0,34.2381,34.34,34.1989,34.2224,48942.0
2020-01-08 09:40:00,43.62,43.73,43.6,43.73,39057.0,34.1911,34.2773,34.1754,34.2773,39057.0
2020-01-08 09:45:00,43.7,43.81,43.69,43.8,19465.0,34.2538,34.34,34.2459,34.3322,19465.0
2020-01-08 09:50:00,43.8,43.82,43.74,43.78,10354.0,34.3322,34.3478,34.2851,34.3165,10354.0
2020-01-08 09:55:00,43.79,43.85,43.78,43.78,8577.0,34.3243,34.3714,34.3165,34.3165,8577.0
2020-01-08 10:00:00,43.78,43.87,43.77,43.86,13454.0,34.3165,34.387,34.3087,34.3792,13454.0
2020-01-08 10:05:00,43.85,43.85,43.79,43.82,21130.0,34.3714,34.3714,34.3243,34.3478,21130.0
2020-01-08 10:10:00,43.82,43.84,43.77,43.8,10385.0,34.3478,34.3635,34.3087,34.3322,10385.0
2020-01-08 10:15:00,43.81,43.81,43.61,43.61,21784.0,34.34,34.34,34.1832,34.1832,21784.0
2020-01-08 10:20:00,43.62,43.64,43.5,43.51,21988.0,34.1911,34.2068,34.097,34.1049,21988.0
2020-01-08 10:25:00,43.52,43.53,43.49,43.53,7579.0,34.1127,34.1205,34.0892,34.1205,7579.0
2020-01-08 10:30:00,43.53,43.57,43.49,43.52,33224.0,34.1205,34.1519,34.0892,34.1127,33224.0
2020-01-08 10:35:00,43.52,43.58,43.52,43.56,8135.0,34.1127,34.1597,34.1127,34.144,8135.0
2020-01-08 10:40:00,43.56,43.59,43.48,43.48,10378.0,34.144,34.1676,34.0813,34.0813,10378.0
2020-01-08 10:45:00,43.48,43.52,43.46,43.51,11053.0,34.0813,34.1127,34.0657,34.1049,11053.0
2020-01-08 10:50:00,43.51,43.51,43.46,43.5,20586.0,34.1049,34.1049,34.0657,34.097,20586.0
2020-01-08 10:55:00,43.5,43.53,43.48,43.49,8128.0,34.097,34.1205,34.0813,34.0892,8128.0
2020-01-08 11:00:00,43.5,43.54,43.47,43.51,11795.0,34.097,34.1284,34.0735,34.1049,11795.0
2020-01-08 11:05:00,43.5,43.57,43.5,43.57,6644.0,34.097,34.1519,34.097,34.1519,6644.0
2020-01-08 11:10:00,43.56,43.58,43.55,43.57,9949.0,34.144,34.1597,34.1362,34.1519,9949.0
2020-01-08 11:15:00,43.57,43.62,43.55,43.59,8644.0,34.1519,34.1911,34.1362,34.1676,8644.0
2020-01-08 11:20:00,43.6,43.61,43.58,43.59,9624.0,34.1754,34.1832,34.1597,34.1676,9624.0
2020-01-08 11:25:00,43.59,43.71,43.56,43.67,11760.0,34.1676,34.2616,34.144,34.2303,11760.0
2020-01-08 11:30:00,43.66,43.68,43.57,43.66,14223.0,34.2224,34.2381,34.1519,34.2224,14223.0
2020-01-08 11:35:00,43.66,43.81,43.66,43.79,16086.0,34.2224,34.34,34.2224,34.3243,16086.0
2020-01-08 11:40:00,43.8,44.02,43.8,43.99,66699.0,34.3322,34.5046,34.3322,34.4811,66699.0
2020-01-08 11:45:00,43.99,44.05,43.94,44.03,21842.0,34.4811,34.5281,34.4419,34.5125,21842.0
2020-01-08 11:50:00,44.03,44.13,44.01,44.12,16968.0,34.5125,34.5908,34.4968,34.583,16968.0
2020-01-08 11:55:00,44.13,44.16,44.09,44.12,50239.0,34.5908,34.6144,34.5595,34.583,50239.0
2020-01-08 12:00:00,44.11,44.18,44.11,44.15,9331.0,34.5752,34.63,34.5752,34.6065,9331.0
2020-01-08 12:05:00,44.16,44.25,44.15,44.17,34794.0,34.6144,34.6849,34.6065,34.6222,34794.0
2020-01-08 12:10:00,44.17,44.2,44.09,44.14,13212.0,34.6222,34.6457,34.5595,34.5987,13212.0
2020-01-08 12:15:00,44.14,44.19,44.13,44.17,9775.0,34.5987,34.6379,34.5908,34.6222,9775.0
2020-01-08 12:20:00,44.17,44.19,44.12,44.16,18905.0,34.6222,34.6379,34.583,34.6144,18905.0
2020-01-08 12:25:00,44.16,44.18,44.11,44.18,25607.0,34.6144,34.63,34.5752,34.63,25607.0
2020-01-08 12:30:00,44.18,44.19,44.14,44.16,5480.0,34.63,34.6379,34.5987,34.6144,5480.0
2020-01-08 12:35:00,44.16,44.18,44.13,44.16,6791.0,34.6144,34.63,34.5908,34.6144,6791.0
2020-01-08 12:40:00,44.15,44.23,44.14,44.23,8205.0,34.6065,34.6692,34.5987,34.6692,8205.0
2020-01-08 12:45:00,44.23,44.25,44.21,44.25,15352.0,34.6692,34.6849,34.6535,34.6849,15352.0
2020-01-08 12:50:00,44.25,44.26,44.18,44.22,12315.0,34.6849,34.6927,34.63,34.6614,12315.0
2020-01-08 12:55:00,44.22,44.25,44.2,44.21,16898.0,34.6614,34.6849,34.6457,34.6535,16898.0
2020-01-08 13:00:00,44.21,44.22,44.18,44.21,14658.0,34.6535,34.6614,34.63,34.6535,14658.0
2020-01-08 13:05:00,44.22,44.22,44.09,44.09,17114.0,34.6614,34.6614,34.5595,34.5595,17114.0
2020-01-08 13:10:00,44.09,44.1,44.07,44.08,8705.0,34.5595,34.5673,34.5438,34.5516,8705.0
2020-01-08 13:15:00,44.08,44.09,44.03,44.05,7088.0,34.5516,34.5595,34.5125,34.5281,7088.0
2020-01-08 13:20:00,44.06,44.1,44.05,44.06,11607.0,34.536,34.5673,34.5281,34.536,11607.0
2020-01-08 13:25:00,44.06,44.1,44.05,44.09,12102.0,34.536,34.5673,34.5281,34.5595,12102.0
2020-01-08 13:30:00,44.09,44.11,44.08,44.09,3847.0,34.5595,34.5752,34.5516,34.5595,3847.0
2020-01-08 13:35:00,44.09,44.11,44.06,44.1,18357.0,34.5595,34.5752,34.536,34.5673,18357.0
2020-01-08 13:40:00,44.11,44.11,44.04,44.04,11377.0,34.5752,34.5752,34.5203,34.5203,11377.0
2020-01-08 13:45:00,44.05,44.05,44.02,44.05,6255.0,34.5281,34.5281,34.5046,34.5281,6255.0
2020-01-08 13:50:00,44.05,44.07,44.01,44.02,13904.0,34.5281,34.5438,34.4968,34.5046,13904.0
2020-01-08 13:55:00,44.02,44.03,43.95,43.98,15295.0,34.5046,34.5125,34.4497,34.4733,15295.0
2020-01-08 14:00:00,43.97,44.02,43.93,43.94,14957.0,34.4654,34.5046,34.4341,34.4419,14957.0
2020-01-08 14:05:00,43.94,43.99,43.93,43.94,12915.0,34.4419,34.4811,34.4341,34.4419,12915.0
2020-01-08 14:10:00,43.93,43.96,43.92,43.94,8038.0,34.4341,34.4576,34.4262,34.4419,8038.0
2020-01-08 14:15:00,43.94,43.97,43.93,43.95,8632.0,34.4419,34.4654,34.4341,34.4497,8632.0
2020-01-08 14:20:00,43.95,43.98,43.93,43.97,9128.0,34.4497,34.4733,34.4341,34.4654,9128.0
2020-01-08 14:25:00,43.97,44.05,43.97,44.04,11218.0,34.4654,34.5281,34.4654,34.5203,11218.0
2020-01-08 14:30:00,44.05,44.06,44.02,44.04,22327.0,34.5281,34.536,34.5046,34.5203,22327.0
2020-01-08 14:35:00,44.03,44.09,44.01,44.07,18082.0,34.5125,34.5595,34.4968,34.5438,18082.0
2020-01-08 14:40:00,44.06,44.1,44.06,44.09,10950.0,34.536,34.5673,34.536,34.5595,10950.0
2020-01-08 14:45:00,44.08,44.12,44.06,44.09,21581.0,34.5516,34.583,34.536,34.5595,21581.0
2020-01-08 14:50:00,44.09,44.11,44.07,44.11,12662.0,34.5595,34.5752,34.5438,34.5752,12662.0
2020-01-08 14:55:00,44.1,44.13,44.08,44.12,33431.0,34.5673,34.5908,34.5516,34.583,33431.0
2020-01-08 15:00:00,44.12,44.16,44.09,44.1,46601.0,34.583,34.6144,34.5595,34.5673,46601.0
2020-01-08 15:05:00,44.1,44.14,44.09,44.14,24294.0,34.5673,34.5987,34.5595,34.5987,24294.0
2020-01-08 15:10:00,44.14,44.15,44.1,44.11,16715.0,34.5987,34.6065,34.5673,34.5752,16715.0
2020-01-08 15:15:00,44.1,44.16,44.09,44.15,25992.0,34.5673,34.6144,34.5595,34.6065,25992.0
2020-01-08 15:20:00,44.15,44.17,44.13,44.15,23209.0,34.6065,34.6222,34.5908,34.6065,23209.0
2020-01-08 15:25:00,44.16,44.17,44.14,44.15,74191.0,34.6144,34.6222,34.5987,34.6065,74191.0
2020-01-08 15:30:00,44.14,44.16,44.14,44.14,36455.0,34.5987,34.6144,34.5987,34.5987,36455.0
2020-01-08 15:35:00,44.15,44.15,44.05,44.08,33005.0,34.6065,34.6065,34.5281,34.5516,33005.0
2020-01-08 15:40:00,44.07,44.1,44.06,44.09,23361.0,34.5438,34.5673,34.536,34.5595,23361.0
2020-01-08 15:45:00,44.09,44.1,43.98,43.98,81912.0,34.5595,34.5673,34.4733,34.4733,81912.0
2020-01-08 15:50:00,43.98,44.02,43.97,43.99,90552.0,34.4733,34.5046,34.4654,34.4811,90552.0
2020-01-08 15:55:00,43.98,44.03,43.95,43.99,135654.0,34.4733,34.5125,34.4497,34.4811,135654.0
2020-01-09 09:30:00,44.12,44.21,44.01,44.03,28374.0,34.583,34.6535,34.4968,34.5125,28374.0
2020-01-09 09:35:00,44.01,44.01,43.86,43.97,10060.0,34.4968,34.4968,34.3792,34.4654,10060.0
2020-01-09 09:40:00,43.98,43.99,43.92,43.97,8655.0,34.4733,34.4811,34.4262,34.4654,8655.0
2020-01-09 09:45:00,43.94,43.97,43.92,43.97,6763.0,34.4419,34.4654,34.4262,34.4654,6763.0
2020-01-09 09:50:00,43.98,44.03,43.98,44.02,5456.0,34.4733,34.5125,34.4733,34.5046,5456.0
2020-01-09 09:55:00,44.01,44.02,43.99,44.01,4229.0,34.4968,34.5046,34.4811,34.4968,4229.0
2020-01-09 10:00:00,44.01,44.08,43.99,44.08,14407.0,34.4968,34.5516,34.4811,34.5516,14407.0
2020-01-09 10:05:00,44.09,44.09,44.0,44.03,16778.0,34.5595,34.5595,34.4889,34.5125,16778.0
2020-01-09 10:10:00,44.04,44.06,44.01,44.05,14653.0,34.5203,34.536,34.4968,34.5281,14653.0
2020-01-09 10:15:00,44.05,44.13,44.04,44.08,9628.0,34.5281,34.5908,34.5203,34.5516,9628.0
2020-01-09 10:20:00,44.09,44.16,44.08,44.09,7252.0,34.5595,34.6144,34.5516,34.5595,7252.0
2020-01-09 10:25:00,44.1,44.16,44.08,44.16,5770.0,34.5673,34.6144,34.5516,34.6144,5770.0
2020-01-09 10:30:00,44.18,44.19,44.14,44.15,6181.0,34.63,34.6379,34.5987,34.6065,6181.0
2020-01-09 10:35:00,44.15,44.22,44.15,44.22,6353.0,34.6065,34.6614,34.6065,34.6614,6353.0
2020-01-09 10:40:00,44.21,44.27,44.21,44.27,9773.0,34.6535,34.7006,34.6535,34.7006,9773.0
2020-01-09 10:45:00,44.26,44.32,44.26,44.32,4226.0,34.6927,34.7398,34.6927,34.7398,4226.0
2020-01-09 10:50:00,44.3,44.34,44.28,44.33,10824.0,34.7241,34.7554,34.7084,34.7476,10824.0
2020-01-09 10:55:00,44.32,44.36,44.31,44.33,8186.0,34.7398,34.7711,34.7319,34.7476,8186.0
2020-01-09 11:00:00,44.33,44.33,44.26,44.27,12912.0,34.7476,34.7476,34.6927,34.7006,12912.0
2020-01-09 11:05:00,44.26,44.28,44.22,44.25,25309.0,34.6927,34.7084,34.6614,34.6849,25309.0
2020-01-09 11:10:00,44.25,44.28,44.16,44.17,9017.0,34.6849,34.7084,34.6144,34.6222,9017.0
2020-01-09 11:15:00,44.18,44.21,44.17,44.2,8020.0,34.63,34.6535,34.6222,34.6457,8020.0
2020-01-09 11:20:00,44.2,44.25,44.2,44.25,17177.0,34.6457,34.6849,34.6457,34.6849,17177.0
2020-01-09 11:25:00,44.25,44.25,44.19,44.24,22497.0,34.6849,34.6849,34.6379,34.6771,22497.0
2020-01-09 11:30:00,44.24,44.28,44.22,44.28,11833.0,34.6771,34.7084,34.6614,34.7084,11833.0
2020-01-09 11:35:00,44.28,44.32,44.27,44.29,5779.0,34.7084,34.7398,34.7006,34.7163,5779.0
2020-01-09 11:40:00,44.28,44.29,44.22,44.27,6036.0,34.7084,34.7163,34.6614,34.7006,6036.0
2020-01-09 11:45:00,44.27,44.29,44.26,44.26,4400.0,34.7006,34.7163,34.6927,34.6927,4400.0
2020-01-09 11:50:00,44.27,44.28,44.25,44.26,6366.0,34.7006,34.7084,34.6849,34.6927,6366.0
2020-01-09 11:55:00,44.26,44.32,44.24,44.31,8463.0,34.6927,34.7398,34.6771,34.7319,8463.0
2020-01-09 12:00:00,44.3,44.36,44.3,44.34,18907.0,34.7241,34.7711,34.7241,34.7554,18907.0
2020-01-09 12:05:00,44.34,44.39,44.28,44.29,31055.0,34.7554,34.7946,34.7084,34.7163,31055.0
2020-01-09 12:10:00,44.29,44.29,44.24,44.25,4426.0,34.7163,34.7163,34.6771,34.6849,4426.0
2020-01-09 12:15:00,44.25,44.28,44.2,44.23,36479.0,34.6849,34.7084,34.6457,34.6692,36479.0
2020-01-09 12:20:00,44.23,44.28,44.18,44.18,18146.0,34.6692,34.7084,34.63,34.63,18146.0
2020-01-09 12:25:00,44.16,44.17,44.15,44.17,5059.0,34.6144,34.6222,34.6065,34.6222,5059.0
2020-01-09 12:30:00,44.18,44.2,44.16,44.17,9496.0,34.63,34.6457,34.6144,34.6222,9496.0
2020-01-09 12:35:00,44.18,44.23,44.16,44.16,25888.0,34.63,34.6692,34.6144,34.6144,25888.0
2020-01-09 12:40:00,44.16,44.19,44.15,44.18,9539.0,34.6144,34.6379,34.6065,34.63,9539.0
2020-01-09 12:45:00,44.18,44.21,44.16,44.2,6912.0,34.63,34.6535,34.6144,34.6457,6912.0
2020-01-09 12:50:00,44.21,44.26,44.21,44.23,9628.0,34.6535,34.6927,34.6535,34.6692,9628.0
2020-01-09 12:55:00,44.23,44.23,44.19,44.21,4411.0,34.6692,34.6692,34.6379,34.6535,4411.0
2020-01-09 13:00:00,44.2,44.25,44.18,44.23,6109.0,34.6457,34.6849,34.63,34.6692,6109.0
2020-01-09 13:05:00,44.23,44.24,44.18,44.18,2840.0,34.6692,34.6771,34.63,34.63,2840.0
2020-01-09 13:10:00,44.18,44.18,44.15,44.16,3333.0,34.63,34.63,34.6065,34.6144,3333.0
2020-01-09 13:15:00,44.17,44.18,44.1,44.12,7594.0,34.6222,34.63,34.5673,34.583,7594.0
2020-01-09 13:20:00,44.11,44.14,44.1,44.11,2986.0,34.5752,34.5987,34.5673,34.5752,2986.0
2020-01-09 13:25:00,44.13,44.16,44.13,44.15,1269.0,34.5908,34.6144,34.5908,34.6065,1269.0
2020-01-09 13:30:00,44.15,44.16,44.12,44.13,4700.0,34.6065,34.6144,34.583,34.5908,4700.0
2020-01-09 13:35:00,44.14,44.14,44.12,44.14,2202.0,34.5987,34.5987,34.583,34.5987,2202.0
2020-01-09 13:40:00,44.15,44.17,44.14,44.17,5407.0,34.6065,34.6222,34.5987,34.6222,5407.0
2020-01-09 13:45:00,44.18,44.18,44.15,44.16,4998.0,34.63,34.63,34.6065,34.6144,4998.0
2020-01-09 13:50:00,44.15,44.19,44.14,44.15,6327.0,34.6065,34.6379,34.5987,34.6065,6327.0
2020-01-09 13:55:00,44.15,44.16,44.14,44.15,3556.0,34.6065,34.6144,34.5987,34.6065,3556.0
2020-01-09 14:00:00,44.15,44.18,44.14,44.16,5777.0,34.6065,34.63,34.5987,34.6144,5777.0
2020-01-09 14:05:00,44.14,44.15,44.11,44.14,2558.0,34.5987,34.6065,34.5752,34.5987,2558.0
2020-01-09 14:10:00,44.14,44.15,44.11,44.13,6029.0,34.5987,34.6065,34.5752,34.5908,6029.0
2020-01-09 14:15:00,44.13,44.13,44.09,44.12,4153.0,34.5908,34.5908,34.5595,34.583,4153.0
2020-01-09 14:20:00,44.11,44.12,44.09,44.12,6681.0,34.5752,34.583,34.5595,34.583,6681.0
2020-01-09 14:25:00,44.12,44.14,44.11,44.13,10653.0,34.583,34.5987,34.5752,34.5908,10653.0
2020-01-09 14:30:00,44.14,44.16,44.13,44.15,6633.0,34.5987,34.6144,34.5908,34.6065,6633.0
2020-01-09 14:35:00,44.15,44.17,44.13,44.17,8354.0,34.6065,34.6222,34.5908,34.6222,8354.0
2020-01-09 14:40:00,44.16,44.18,44.13,44.14,8920.0,34.6144,34.63,34.5908,34.5987,8920.0
2020-01-09 14:45:00,44.14,44.14,44.11,44.12,8946.0,34.5987,34.5987,34.5752,34.583,8946.0
2020-01-09 14:50:00,44.11,44.12,44.07,44.08,8167.0,34.5752,34.583,34.5438,34.5516,8167.0
2020-01-09 14:55:00,44.07,44.09,44.06,44.09,12936.0,34.5438,34.5595,34.536,34.5595,12936.0
2020-01-09 15:00:00,44.08,44.08,44.06,44.07,4261.0,34.5516,34.5516,34.536,34.5438,4261.0
2020-01-09 15:05:00,44.07,44.07,44.03,44.04,8187.0,34.5438,34.5438,34.5125,34.5203,8187.0
2020-01-09 15:10:00,44.04,44.05,44.01,44.05,12165.0,34.5203,34.5281,34.4968,34.5281,12165.0
2020-01-09 15:15:00,44.04,44.08,44.04,44.07,11720.0,34.5203,34.5516,34.5203,34.5438,11720.0
2020-01-09 15:20:00,44.07,44.07,44.02,44.02,10414.0,34.5438,34.5438,34.5046,34.5046,10414.0
2020-01-09 15:25:00,44.02,44.05,44.0,44.04,9218.0,34.5046,34.5281,34.4889,34.5203,9218.0
2020-01-09 15:30:00,44.04,44.08,44.03,44.08,11598.0,34.5203,34.5516,34.5125,34.5516,11598.0
2020-01-09 15:35:00,44.08,44.08,44.01,44.01,13756.0,34.5516,34.5516,34.4968,34.4968,13756.0
2020-01-09 15:40:00,44.02,44.05,44.02,44.03,15003.0,34.5046,34.5281,34.5046,34.5125,15003.0
2020-01-09 15:45:00,44.04,44.07,44.03,44.06,17549.0,34.5203,34.5438,34.5125,34.536,17549.0
2020-01-09 15:50:00,44.05,44.06,44.0,44.05,77329.0,34.5281,34.536,34.4889,34.5281,77329.0
2020-01-09 15:55:00,44.05,44.13,44.03,44.11,174303.0,34.5281,34.5908,34.5125,34.5752,174303.0
2020-01-10 09:30:00,44.11,44.23,44.01,44.21,37646.0,34.5752,34.6692,34.4968,34.6535,37646.0
2020-01-10 09:35:00,44.2,44.2,44.1,44.1,11034.0,34.6457,34.6457,34.5673,34.5673,11034.0
2020-01-10 09:40:00,44.12,44.14,44.09,44.11,3374.0,34.583,34.5987,34.5595,34.5752,3374.0
2020-01-10 09:45:00,44.11,44.2,44.09,44.19,21147.0,34.5752,34.6457,34.5595,34.6379,21147.0
2020-01-10 09:50:00,44.19,44.19,44.11,44.15,15748.0,34.6379,34.6379,34.5752,34.6065,15748.0
2020-01-10 09:55:00,44.17,44.21,44.13,44.2,5226.0,34.6222,34.6535,34.5908,34.6457,5226.0
2020-01-10 10:00:00,44.19,44.21,44.17,44.21,9334.0,34.6379,34.6535,34.6222,34.6535,9334.0
2020-01-10 10:05:00,44.21,44.28,44.2,44.26,7231.0,34.6535,34.7084,34.6457,34.6927,7231.0
2020-01-10 10:10:00,44.26,44.3,44.25,44.3,20481.0,34.6927,34.7241,34.6849,34.7241,20481.0
2020-01-10 10:15:00,44.31,44.37,44.31,44.34,12501.0,34.7319,34.779,34.7319,34.7554,12501.0
2020-01-10 10:20:00,44.34,44.35,44.3,44.31,16844.0,34.7554,34.7633,34.7241,34.7319,16844.0
2020-01-10 10:25:00,44.32,44.38,44.3,44.35,81482.0,34.7398,34.7868,34.7241,34.7633,81482.0
2020-01-10 10:30:00,44.34,44.4,44.29,44.4,8495.0,34.7554,34.8025,34.7163,34.8025,8495.0
2020-01-10 10:35:00,44.4,44.46,44.39,44.45,11292.0,34.8025,34.8495,34.7946,34.8417,11292.0
2020-01-10 10:40:00,44.45,44.45,44.37,44.38,4754.0,34.8417,34.8417,34.779,34.7868,4754.0
2020-01-10 10:45:00,44.38,44.4,44.37,44.4,8301.0,34.7868,34.8025,34.779,34.8025,8301.0
2020-01-10 10:50:00,44.39,44.39,44.35,44.36,6793.0,34.7946,34.7946,34.7633,34.7711,6793.0
2020-01-10 10:55:00,44.35,44.36,44.33,44.36,18479.0,34.7633,34.7711,34.7476,34.7711,18479.0
2020-01-10 11:00:00,44.36,44.36,44.31,44.34,11401.0,34.7711,34.7711,34.7319,34.7554,11401.0
2020-01-10 11:05:00,44.34,44.38,44.34,44.37,4866.0,34.7554,34.7868,34.7554,34.779,4866.0
2020-01-10 11:10:00,44.37,44.39,44.35,44.36,7330.0,34.779,34.7946,34.7633,34.7711,7330.0
2020-01-10 11:15:00,44.36,44.36,44.29,44.3,6808.0,34.7711,34.7711,34.7163,34.7241,6808.0
2020-01-10 11:20:00,44.3,44.31,44.25,44.26,3300.0,34.7241,34.7319,34.6849,34.6927,3300.0
2020-01-10 11:25:00,44.26,44.26,44.21,44.21,4729.0,34.6927,34.6927,34.6535,34.6535,4729.0
2020-01-10 11:30:00,44.21,44.21,44.16,44.18,7059.0,34.6535,34.6535,34.6144,34.63,7059.0
2020-01-10 11:35:00,44.17,44.23,44.16,44.23,3825.0,34.6222,34.6692,34.6144,34.6692,3825.0
2020-01-10 11:40:00,44.25,44.25,44.17,44.18,3882.0,34.6849,34.6849,34.6222,34.63,3882.0
2020-01-10 11:45:00,44.19,44.2,44.14,44.16,7345.0,34.6379,34.6457,34.5987,34.6144,7345.0
2020-01-10 11:50:00,44.15,44.2,44.15,44.2,14402.0,34.6065,34.6457,34.6065,34.6457,14402.0
2020-01-10 11:55:00,44.2,44.22,44.2,44.22,7458.0,34.6457,34.6614,34.6457,34.6614,7458.0
2020-01-10 12:00:00,44.21,44.21,44.12,44.15,23173.0,34.6535,34.6535,34.583,34.6065,23173.0
2020-01-10 12:05:00,44.16,44.17,44.14,44.14,4975.0,34.6144,34.6222,34.5987,34.5987,4975.0
2020-01-10 12:10:00,44.14,44.18,44.12,44.16,6330.0,34.5987,34.63,34.583,34.6144,6330.0
2020-01-10 12:15:00,44.15,44.2,44.13,44.2,2275.0,34.6065,34.6457,34.5908,34.6457,2275.0
2020-01-10 12:20:00,44.19,44.21,44.16,44.19,7266.0,34.6379,34.6535,34.6144,34.6379,7266.0
2020-01-10 12:25:00,44.19,44.21,44.17,44.2,8443.0,34.6379,34.6535,34.6222,34.6457,8443.0
2020-01-10 12:30:00,44.2,44.2,44.17,44.19,5907.0,34.6457,34.6457,34.6222,34.6379,5907.0
2020-01-10 12:35:00,44.19,44.21,44.17,44.2,4805.0,34.6379,34.6535,34.6222,34.6457,4805.0
2020-01-10 12:40:00,44.19,44.2,44.19,44.2,1588.0,34.6379,34.6457,34.6379,34.6457,1588.0
2020-01-10 12:45:00,44.2,44.24,44.19,44.23,5278.0,34.6457,34.6771,34.6379,34.6692,5278.0
2020-01-10 12:50:00,44.23,44.24,44.21,44.23,8585.0,34.6692,34.6771,34.6535,34.6692,8585.0
2020-01-10 12:55:00,44.23,44.24,44.19,44.2,6023.0,34.6692,34.6771,34.6379,34.6457,6023.0
2020-01-10 13:00:00,44.19,44.26,44.19,44.26,6069.0,34.6379,34.6927,34.6379,34.6927,6069.0
2020-01-10 13:05:00,44.25,44.27,44.25,44.25,3590.0,34.6849,34.7006,34.6849,34.6849,3590.0
2020-01-10 13:10:00,44.26,44.26,44.25,44.25,4892.0,34.6927,34.6927,34.6849,34.6849,4892.0
2020-01-10 13:15:00,44.25,44.28,44.24,44.28,9963.0,34.6849,34.7084,34.6771,34.7084,9963.0
2020-01-10 13:20:00,44.28,44.28,44.25,44.26,2941.0,34.7084,34.7084,34.6849,34.6927,2941.0
2020-01-10 13:25:00,44.26,44.27,44.22,44.23,3824.0,34.6927,34.7006,34.6614,34.6692,3824.0
2020-01-10 13:30:00,44.25,44.25,44.23,44.25,2553.0,34.6849,34.6849,34.6692,34.6849,2553.0
2020-01-10 13:35:00,44.24,44.25,44.23,44.23,2058.0,34.6771,34.6849,34.6692,34.6692,2058.0
2020-01-10 13:40:00,44.23,44.25,44.21,44.25,4427.0,34.6692,34.6849,34.6535,34.6849,4427.0
2020-01-10 13:45:00,44.25,44.25,44.23,44.24,6078.0,34.6849,34.6849,34.6692,34.6771,6078.0
2020-01-10 13:50:00,44.25,44.25,44.21,44.21,4222.0,34.6849,34.6849,34.6535,34.6535,4222.0
2020-01-10 13:55:00,44.22,44.24,44.19,44.24,11662.0,34.6614,34.6771,34.6379,34.6771,11662.0
2020-01-10 14:00:00,44.23,44.24,44.2,44.21,6128.0,34.6692,34.6771,34.6457,34.6535,6128.0
2020-01-10 14:05:00,44.21,44.22,44.2,44.21,3539.0,34.6535,34.6614,34.6457,34.6535,3539.0
2020-01-10 14:10:00,44.21,44.21,44.14,44.15,7434.0,34.6535,34.6535,34.5987,34.6065,7434.0
2020-01-10 14:15:00,44.14,44.16,44.13,44.14,6239.0,34.5987,34.6144,34.5908,34.5987,6239.0
2020-01-10 14:20:00,44.13,44.15,44.13,44.14,3899.0,34.5908,34.6065,34.5908,34.5987,3899.0
2020-01-10 14:25:00,44.14,44.14,44.1,44.12,6747.0,34.5987,34.5987,34.5673,34.583,6747.0
2020-01-10 14:30:00,44.11,44.11,44.07,44.09,2658.0,34.5752,34.5752,34.5438,34.5595,2658.0
2020-01-10 14:35:00,44.08,44.08,44.05,44.05,4936.0,34.5516,34.5516,34.5281,34.5281,4936.0
2020-01-10 14:40:00,44.05,44.08,44.04,44.06,11826.0,34.5281,34.5516,34.5203,34.536,11826.0
2020-01-10 14:45:00,44.05,44.11,44.05,44.11,4497.0,34.5281,34.5752,34.5281,34.5752,4497.0
2020-01-10 14:50:00,44.11,44.11,44.08,44.1,6151.0,34.5752,34.5752,34.5516,34.5673,6151.0
2020-01-10 14:55:00,44.09,44.12,44.09,44.09,4700.0,34.5595,34.583,34.5595,34.5595,4700.0
2020-01-10 15:00:00,44.09,44.1,44.06,44.08,16018.0,34.5595,34.5673,34.536,34.5516,16018.0
2020-01-10 15:05:00,44.08,44.08,44.04,44.06,8914.0,34.5516,34.5516,34.5203,34.536,8914.0
2020-01-10 15:10:00,44.05,44.06,44.05,44.06,7353.0,34.5281,34.536,34.5281,34.536,7353.0
2020-01-10 15:15:00,44.06,44.06,44.02,44.02,11815.0,34.536,34.536,34.5046,34.5046,11815.0
2020-01-10 15:20:00,44.02,44.04,44.0,44.04,17354.0,34.5046,34.5203,34.4889,34.5203,17354.0
2020-01-10 15:25:00,44.04,44.06,44.03,44.06,10432.0,34.5203,34.536,34.5125,34.536,10432.0
2020-01-10 15:30:00,44.05,44.06,43.98,43.98,27774.0,34.5281,34.536,34.4733,34.4733,27774.0
2020-01-10 15:35:00,43.98,44.0,43.95,43.98,19126.0,34.4733,34.4889,34.4497,34.4733,19126.0
2020-01-10 15:40:00,43.98,43.99,43.93,43.98,18343.0,34.4733,34.4811,34.4341,34.4733,18343.0
2020-01-10 15:45:00,43.97,44.06,43.97,43.99,42326.0,34.4654,34.536,34.4654,34.4811,42326.0
2020-01-10 15:50:00,43.98,44.05,43.96,44.01,48221.0,34.4733,34.5281,34.4576,34.4968,48221.0
2020-01-10 15:55:00,44.01,44.06,43.97,43.99,94986.0,34.4968,34.536,34.4654,34.4811,94986.0
2020-01-13 09:30:00,44.15,44.24,43.98,44.1,48301.0,34.6065,34.6771,34.4733,34.5673,48301.0
2020-01-13 09:35:00,44.09,44.21,44.08,44.13,11419.0,34.5595,34.6535,34.5516,34.5908,11419.0
2020-01-13 09:40:00,44.11,44.12,44.0,44.08,10759.0,34.5752,34.583,34.4889,34.5516,10759.0
2020-01-13 09:45:00,44.09,44.24,44.08,44.2,10158.0,34.5595,34.6771,34.5516,34.6457,10158.0
2020-01-13 09:50:00,44.19,44.19,44.1,44.14,17648.0,34.6379,34.6379,34.5673,34.5987,17648.0
2020-01-13 09:55:00,44.15,44.32,44.14,44.32,15031.0,34.6065,34.7398,34.5987,34.7398,15031.0
2020-01-13 10:00:00,44.32,44.32,44.23,44.28,9101.0,34.7398,34.7398,34.6692,34.7084,9101.0
2020-01-13 10:05:00,44.29,44.34,44.28,44.29,7494.0,34.7163,34.7554,34.7084,34.7163,7494.0
2020-01-13 10:10:00,44.27,44.34,44.26,44.31,5890.0,34.7006,34.7554,34.6927,34.7319,5890.0
2020-01-13 10:15:00,44.3,44.36,44.25,44.26,10122.0,34.7241,34.7711,34.6849,34.6927,10122.0
2020-01-13 10:20:00,44.26,44.35,44.25,44.35,4024.0,34.6927,34.7633,34.6849,34.7633,4024.0
2020-01-13 10:25:00,44.35,44.37,44.3,44.33,7249.0,34.7633,34.779,34.7241,34.7476,7249.0
2020-01-13 10:30:00,44.33,44.35,44.29,44.34,9290.0,34.7476,34.7633,34.7163,34.7554,9290.0
2020-01-13 10:35:00,44.32,44.38,44.32,44.37,6980.0,34.7398,34.7868,34.7398,34.779,6980.0
2020-01-13 10:40:00,44.36,44.42,44.36,44.41,6101.0,34.7711,34.8182,34.7711,34.8103,6101.0
2020-01-13 10:45:00,44.41,44.46,44.41,44.44,7246.0,34.8103,34.8495,34.8103,34.8338,7246.0
2020-01-13 10:50:00,44.43,44.44,44.4,44.42,8026.0,34.826,34.8338,34.8025,34.8182,8026.0
2020-01-13 10:55:00,44.41,44.47,44.39,44.41,15808.0,34.8103,34.8573,34.7946,34.8103,15808.0
2020-01-13 11:00:00,44.41,44.41,44.35,44.36,10861.0,34.8103,34.8103,34.7633,34.7711,10861.0
2020-01-13 11:05:00,44.36,44.41,44.35,44.39,9068.0,34.7711,34.8103,34.7633,34.7946,9068.0
2020-01-13 11:10:00,44.39,44.4,44.36,44.39,6084.0,34.7946,34.8025,34.7711,34.7946,6084.0
2020-01-13 11:15:00,44.38,44.47,44.38,44.47,8368.0,34.7868,34.8573,34.7868,34.8573,8368.0
2020-01-13 11:20:00,44.47,44.55,44.45,44.51,23542.0,34.8573,34.9201,34.8417,34.8887,23542.0
2020-01-13 11:25:00,44.5,44.6,44.49,44.54,11734.0,34.8809,34.9592,34.873,34.9122,11734.0
2020-01-13 11:30:00,44.54,44.57,44.52,44.54,6633.0,34.9122,34.9357,34.8965,34.9122,6633.0
2020-01-13 11:35:00,44.55,44.55,44.48,44.51,18544.0,34.9201,34.9201,34.8652,34.8887,18544.0
2020-01-13 11:40:00,44.51,44.55,44.5,44.54,8590.0,34.8887,34.9201,34.8809,34.9122,8590.0
2020-01-13 11:45:00,44.55,44.55,44.52,44.53,6072.0,34.9201,34.9201,34.8965,34.9044,6072.0
2020-01-13 11:50:00,44.53,44.54,44.49,44.5,9793.0,34.9044,34.9122,34.873,34.8809,9793.0
2020-01-13 11:55:00,44.48,44.48,44.43,44.44,17124.0,34.8652,34.8652,34.826,34.8338,17124.0
2020-01-13 12:00:00,44.45,44.48,44.44,44.46,5701.0,34.8417,34.8652,34.8338,34.8495,5701.0
2020-01-13 12:05:00,44.46,44.49,44.44,44.49,5563.0,34.8495,34.873,34.8338,34.873,5563.0
2020-01-13 12:10:00,44.5,44.52,44.5,44.51,6322.0,34.8809,34.8965,34.8809,34.8887,6322.0
2020-01-13 12:15:00,44.51,44.55,44.51,44.52,9300.0,34.8887,34.9201,34.8887,34.8965,9300.0
2020-01-13 12:20:00,44.52,44.53,44.5,44.52,7750.0,34.8965,34.9044,34.8809,34.8965,7750.0
2020-01-13 12:25:00,44.52,44.52,44.48,44.48,17349.0,34.8965,34.8965,34.8652,34.8652,17349.0
2020-01-13 12:30:00,44.47,44.5,44.47,44.49,2701.0,34.8573,34.8809,34.8573,34.873,2701.0
2020-01-13 12:35:00,44.49,44.49,44.42,44.42,12037.0,34.873,34.873,34.8182,34.8182,12037.0
2020-01-13 12:40:00,44.43,44.43,44.39,44.4,5874.0,34.826,34.826,34.7946,34.8025,5874.0
2020-01-13 12:45:00,44.4,44.43,44.39,44.43,9669.0,34.8025,34.826,34.7946,34.826,9669.0
2020-01-13 12:50:00,44.43,44.49,44.42,44.47,16091.0,34.826,34.873,34.8182,34.8573,16091.0
2020-01-13 12:55:00,44.46,44.47,44.45,44.47,5267.0,34.8495,34.8573,34.8417,34.8573,5267.0
2020-01-13 13:00:00,44.47,44.47,44.44,44.46,8809.0,34.8573,34.8573,34.8338,34.8495,8809.0
2020-01-13 13:05:00,44.47,44.49,44.46,44.47,12094.0,34.8573,34.873,34.8495,34.8573,12094.0
2020-01-13 13:10:00,44.47,44.47,44.45,44.45,6310.0,34.8573,34.8573,34.8417,34.8417,6310.0
2020-01-13 13:15:00,44.46,44.49,44.45,44.48,7076.0,34.8495,34.873,34.8417,34.8652,7076.0
2020-01-13 13:20:00,44.48,44.52,44.47,44.5,7005.0,34.8652,34.8965,34.8573,34.8809,7005.0
2020-01-13 13:25:00,44.5,44.51,44.5,44.51,3720.0,34.8809,34.8887,34.8809,34.8887,3720.0
2020-01-13 13:30:00,44.51,44.51,44.48,44.51,5648.0,34.8887,34.8887,34.8652,34.8887,5648.0
2020-01-13 13:35:00,44.51,44.55,44.5,44.55,6432.0,34.8887,34.9201,34.8809,34.9201,6432.0
2020-01-13 13:40:00,44.57,44.57,44.54,44.55,5961.0,34.9357,34.9357,34.9122,34.9201,5961.0
2020-01-13 13:45:00,44.56,44.56,44.49,44.5,19280.0,34.9279,34.9279,34.873,34.8809,19280.0
2020-01-13 13:50:00,44.5,44.52,44.47,44.48,6020.0,34.8809,34.8965,34.8573,34.8652,6020.0
2020-01-13 13:55:00,44.48,44.49,44.47,44.47,7517.0,34.8652,34.873,34.8573,34.8573,7517.0
2020-01-13 14:00:00,44.47,44.5,44.46,44.5,12050.0,34.8573,34.8809,34.8495,34.8809,12050.0
2020-01-13 14:05:00,44.5,44.52,44.47,44.49,14572.0,34.8809,34.8965,34.8573,34.873,14572.0
2020-01-13 14:10:00,44.49,44.52,44.48,44.5,9170.0,34.873,34.8965,34.8652,34.8809,9170.0
2020-01-13 14:15:00,44.5,44.53,44.49,44.53,7774.0,34.8809,34.9044,34.873,34.9044,7774.0
2020-01-13 14:20:00,44.53,44.53,44.49,44.52,5888.0,34.9044,34.9044,34.873,34.8965,5888.0
2020-01-13 14:25:00,44.52,44.54,44.52,44.54,4152.0,34.8965,34.9122,34.8965,34.9122,4152.0
2020-01-13 14:30:00,44.54,44.55,44.52,44.53,8336.0,34.9122,34.9201,34.8965,34.9044,8336.0
2020-01-13 14:35:00,44.53,44.54,44.46,44.48,15179.0,34.9044,34.9122,34.8495,34.8652,15179.0
2020-01-13 14:40:00,44.48,44.5,44.47,44.49,6923.0,34.8652,34.8809,34.8573,34.873,6923.0
2020-01-13 14:45:00,44.5,44.51,44.46,44.47,8176.0,34.8809,34.8887,34.8495,34.8573,8176.0
2020-01-13 14:50:00,44.47,44.5,44.46,44.5,7787.0,34.8573,34.8809,34.8495,34.8809,7787.0
2020-01-13 14:55:00,44.5,44.53,44.5,44.51,10270.0,34.8809,34.9044,34.8809,34.8887,10270.0
2020-01-13 15:00:00,44.51,44.52,44.5,44.5,17546.0,34.8887,34.8965,34.8809,34.8809,17546.0
2020-01-13 15:05:00,44.5,44.51,44.48,44.48,7992.0,34.8809,34.8887,34.8652,34.8652,7992.0
2020-01-13 15:10:00,44.48,44.51,44.48,44.51,6927.0,34.8652,34.8887,34.8652,34.8887,6927.0
2020-01-13 15:15:00,44.51,44.51,44.47,44.48,14174.0,34.8887,34.8887,34.8573,34.8652,14174.0
2020-01-13 15:20:00,44.47,44.48,44.44,44.46,18566.0,34.8573,34.8652,34.8338,34.8495,18566.0
2020-01-13 15:25:00,44.46,44.48,44.45,44.47,8369.0,34.8495,34.8652,34.8417,34.8573,8369.0
2020-01-13 15:30:00,44.47,44.51,44.46,44.51,36649.0,34.8573,34.8887,34.8495,34.8887,36649.0
2020-01-13 15:35:00,44.51,44.51,44.44,44.44,19408.0,34.8887,34.8887,34.8338,34.8338,19408.0
2020-01-13 15:40:00,44.45,44.46,44.42,44.43,32213.0,34.8417,34.8495,34.8182,34.826,32213.0
2020-01-13 15:45:00,44.43,44.47,44.42,44.46,38226.0,34.826,34.8573,34.8182,34.8495,38226.0
2020-01-13 15:50:00,44.45,44.45,44.36,44.37,90707.0,34.8417,34.8417,34.7711,34.779,90707.0
2020-01-13 15:55:00,44.37,44.47,44.37,44.43,222986.0,34.779,34.8573,34.779,34.826,222986.0
2020-01-14 09:30:00,44.3,44.63,44.3,44.46,39986.0,34.7241,34.9828,34.7241,34.8495,39986.0
2020-01-14 09:35:00,44.44,44.5,44.42,44.5,4723.0,34.8338,34.8809,34.8182,34.8809,4723.0
2020-01-14 09:40:00,44.46,44.49,44.43,44.48,10964.0,34.8495,34.873,34.826,34.8652,10964.0
2020-01-14 09:45:00,44.48,44.6,44.46,44.56,43019.0,34.8652,34.9592,34.8495,34.9279,43019.0
2020-01-14 09:50:00,44.55,44.56,44.4,44.45,22246.0,34.9201,34.9279,34.8025,34.8417,22246.0
2020-01-14 09:55:00,44.45,44.45,44.38,44.4,6505.0,34.8417,34.8417,34.7868,34.8025,6505.0
2020-01-14 10:00:00,44.39,44.46,44.38,44.46,31995.0,34.7946,34.8495,34.7868,34.8495,31995.0
2020-01-14 10:05:00,44.45,44.48,44.43,44.48,10961.0,34.8417,34.8652,34.826,34.8652,10961.0
2020-01-14 10:10:00,44.48,44.49,44.45,44.49,5794.0,34.8652,34.873,34.8417,34.873,5794.0
2020-01-14 10:15:00,44.49,44.51,44.47,44.47,9164.0,34.873,34.8887,34.8573,34.8573,9164.0
2020-01-14 10:20:00,44.47,44.48,44.3,44.3,28159.0,34.8573,34.8652,34.7241,34.7241,28159.0
2020-01-14 10:25:00,44.3,44.36,44.28,44.36,8117.0,34.7241,34.7711,34.7084,34.7711,8117.0
2020-01-14 10:30:00,44.36,44.4,44.35,44.39,4094.0,34.7711,34.8025,34.7633,34.7946,4094.0
2020-01-14 10:35:00,44.39,44.42,44.37,44.38,8279.0,34.7946,34.8182,34.779,34.7868,8279.0
2020-01-14 10:40:00,44.38,44.43,44.38,44.41,4875.0,34.7868,34.826,34.7868,34.8103,4875.0
2020-01-14 10:45:00,44.41,44.49,44.41,44.49,4959.0,34.8103,34.873,34.8103,34.873,4959.0
2020-01-14 10:50:00,44.49,44.49,44.4,44.4,6728.0,34.873,34.873,34.8025,34.8025,6728.0
2020-01-14 10:55:00,44.39,44.49,44.36,44.45,34745.0,34.7946,34.873,34.7711,34.8417,34745.0
2020-01-14 11:00:00,44.46,44.51,44.45,44.49,10084.0,34.8495,34.8887,34.8417,34.873,10084.0
2020-01-14 11:05:00,44.49,44.56,44.49,44.55,7330.0,34.873,34.9279,34.873,34.9201,7330.0
2020-01-14 11:10:00,44.55,44.6,44.55,44.6,3186.0,34.9201,34.9592,34.9201,34.9592,3186.0
2020-01-14 11:15:00,44.6,44.61,44.58,44.61,4604.0,34.9592,34.9671,34.9436,34.9671,4604.0
2020-01-14 11:20:00,44.61,44.64,44.59,44.6,7382.0,34.9671,34.9906,34.9514,34.9592,7382.0
2020-01-14 11:25:00,44.6,44.6,44.56,44.58,5226.0,34.9592,34.9592,34.9279,34.9436,5226.0
2020-01-14 11:30:00,44.58,44.6,44.58,44.6,15587.0,34.9436,34.9592,34.9436,34.9592,15587.0
2020-01-14 11:35:00,44.6,44.6,44.57,44.58,20643.0,34.9592,34.9592,34.9357,34.9436,20643.0
2020-01-14 11:40:00,44.58,44.58,44.56,44.57,6133.0,34.9436,34.9436,34.9279,34.9357,6133.0
2020-01-14 11:45:00,44.57,44.61,44.56,44.58,7106.0,34.9357,34.9671,34.9279,34.9436,7106.0
2020-01-14 11:50:00,44.57,44.58,44.5,44.51,7005.0,34.9357,34.9436,34.8809,34.8887,7005.0
2020-01-14 11:55:00,44.51,44.54,44.5,44.54,6622.0,34.8887,34.9122,34.8809,34.9122,6622.0
2020-01-14 12:00:00,44.53,44.54,44.51,44.51,8096.0,34.9044,34.9122,34.8887,34.8887,8096.0
2020-01-14 12:05:00,44.51,44.51,44.48,44.48,6424.0,34.8887,34.8887,34.8652,34.8652,6424.0
2020-01-14 12:10:00,44.48,44.54,44.47,44.53,6270.0,34.8652,34.9122,34.8573,34.9044,6270.0
2020-01-14 12:15:00,44.53,44.54,44.52,44.53,3374.0,34.9044,34.9122,34.8965,34.9044,3374.0
2020-01-14 12:20:00,44.54,44.55,44.53,44.53,10341.0,34.9122,34.9201,34.9044,34.9044,10341.0
2020-01-14 12:25:00,44.53,44.54,44.52,44.53,6379.0,34.9044,34.9122,34.8965,34.9044,6379.0
2020-01-14 12:30:00,44.52,44.55,44.52,44.54,5562.0,34.8965,34.9201,34.8965,34.9122,5562.0
2020-01-14 12:35:00,44.54,44.56,44.53,44.55,6124.0,34.9122,34.9279,34.9044,34.9201,6124.0
2020-01-14 12:40:00,44.55,44.57,44.54,44.57,2741.0,34.9201,34.9357,34.9122,34.9357,2741.0
2020-01-14 12:45:00,44.56,44.59,44.56,44.57,8650.0,34.9279,34.9514,34.9279,34.9357,8650.0
2020-01-14 12:50:00,44.57,44.59,44.56,44.58,6988.0,34.9357,34.9514,34.9279,34.9436,6988.0
2020-01-14 12:55:00,44.58,44.59,44.57,44.57,4276.0,34.9436,34.9514,34.9357,34.9357,4276.0
2020-01-14 13:00:00,44.57,44.57,44.53,44.54,5372.0,34.9357,34.9357,34.9044,34.9122,5372.0
2020-01-14 13:05:00,44.55,44.57,44.54,44.56,2695.0,34.9201,34.9357,34.9122,34.9279,2695.0
2020-01-14 13:10:00,44.56,44.59,44.56,44.58,8079.0,34.9279,34.9514,34.9279,34.9436,8079.0
2020-01-14 13:15:00,44.59,44.6,44.59,44.6,5141.0,34.9514,34.9592,34.9514,34.9592,5141.0
2020-01-14 13:20:00,44.59,44.61,44.57,44.57,9034.0,34.9514,34.9671,34.9357,34.9357,9034.0
2020-01-14 13:25:00,44.58,44.61,44.57,44.58,3985.0,34.9436,34.9671,34.9357,34.9436,3985.0
2020-01-14 13:30:00,44.58,44.59,44.57,44.59,4718.0,34.9436,34.9514,34.9357,34.9514,4718.0
2020-01-14 13:35:00,44.59,44.59,44.36,44.51,37475.0,34.9514,34.9514,34.7711,34.8887,37475.0
2020-01-14 13:40:00,44.52,44.54,44.39,44.43,6250.0,34.8965,34.9122,34.7946,34.826,6250.0
2020-01-14 13:45:00,44.43,44.47,44.39,44.43,10665.0,34.826,34.8573,34.7946,34.826,10665.0
2020-01-14 13:50:00,44.43,44.48,44.42,44.48,4358.0,34.826,34.8652,34.8182,34.8652,4358.0
2020-01-14 13:55:00,44.47,44.47,44.43,44.43,3600.0,34.8573,34.8573,34.826,34.826,3600.0
2020-01-14 14:00:00,44.43,44.43,44.35,44.38,8888.0,34.826,34.826,34.7633,34.7868,8888.0
2020-01-14 14:05:00,44.38,44.41,44.33,44.34,8588.0,34.7868,34.8103,34.7476,34.7554,8588.0
2020-01-14 14:10:00,44.35,44.36,44.33,44.36,12046.0,34.7633,34.7711,34.7476,34.7711,12046.0
2020-01-14 14:15:00,44.36,44.4,44.34,44.39,9408.0,34.7711,34.8025,34.7554,34.7946,9408.0
2020-01-14 14:20:00,44.39,44.4,44.35,44.38,5449.0,34.7946,34.8025,34.7633,34.7868,5449.0
2020-01-14 14:25:00,44.38,44.43,44.37,44.42,6861.0,34.7868,34.826,34.779,34.8182,6861.0
2020-01-14 14:30:00,44.43,44.46,44.42,44.46,10142.0,34.826,34.8495,34.8182,34.8495,10142.0
2020-01-14 14:35:00,44.46,44.49,44.46,44.48,4085.0,34.8495,34.873,34.8495,34.8652,4085.0
2020-01-14 14:40:00,44.48,44.5,44.47,44.5,6719.0,34.8652,34.8809,34.8573,34.8809,6719.0
2020-01-14 14:45:00,44.5,44.53,44.49,44.53,8387.0,34.8809,34.9044,34.873,34.9044,8387.0
2020-01-14 14:50:00,44.52,44.54,44.5,44.53,6574.0,34.8965,34.9122,34.8809,34.9044,6574.0
2020-01-14 14:55:00,44.54,44.54,44.5,44.51,8142.0,34.9122,34.9122,34.8809,34.8887,8142.0
2020-01-14 15:00:00,44.51,44.53,44.49,44.5,8916.0,34.8887,34.9044,34.873,34.8809,8916.0
2020-01-14 15:05:00,44.5,44.51,44.47,44.47,8776.0,34.8809,34.8887,34.8573,34.8573,8776.0
2020-01-14 15:10:00,44.48,44.48,44.43,44.44,12096.0,34.8652,34.8652,34.826,34.8338,12096.0
2020-01-14 15:15:00,44.43,44.46,44.42,44.43,11003.0,34.826,34.8495,34.8182,34.826,11003.0
2020-01-14 15:20:00,44.44,44.49,44.43,44.47,9100.0,34.8338,34.873,34.826,34.8573,9100.0
2020-01-14 15:25:00,44.47,44.47,44.42,44.46,14465.0,34.8573,34.8573,34.8182,34.8495,14465.0
2020-01-14 15:30:00,44.45,44.45,44.39,44.39,17837.0,34.8417,34.8417,34.7946,34.7946,17837.0
2020-01-14 15:35:00,44.39,44.39,44.31,44.35,26589.0,34.7946,34.7946,34.7319,34.7633,26589.0
2020-01-14 15:40:00,44.36,44.39,44.35,44.36,23500.0,34.7711,34.7946,34.7633,34.7711,23500.0
2020-01-14 15:45:00,44.36,44.36,44.31,44.33,32139.0,34.7711,34.7711,34.7319,34.7476,32139.0
2020-01-14 15:50:00,44.33,44.33,44.26,44.28,75019.0,34.7476,34.7476,34.6927,34.7084,75019.0
2020-01-14 15:55:00,44.29,44.48,44.29,44.41,155462.0,34.7163,34.8652,34.7163,34.8103,155462.0
2020-01-15 09:30:00,44.3,44.57,44.3,44.5,36847.0,34.7241,34.9357,34.7241,34.8809,36847.0
2020-01-15 09:35:00,44.51,44.51,44.36,44.36,4545.0,34.8887,34.8887,34.7711,34.7711,4545.0
2020-01-15 09:40:00,44.34,44.37,44.33,44.37,3059.0,34.7554,34.779,34.7476,34.779,3059.0
2020-01-15 09:45:00,44.37,44.38,44.32,44.38,8867.0,34.779,34.7868,34.7398,34.7868,8867.0
2020-01-15 09:50:00,44.39,44.44,44.33,44.33,11655.0,34.7946,34.8338,34.7476,34.7476,11655.0
2020-01-15 09:55:00,44.34,44.34,44.27,44.27,11447.0,34.7554,34.7554,34.7006,34.7006,11447.0
2020-01-15 10:00:00,44.27,44.36,44.26,44.28,10725.0,34.7006,34.7711,34.6927,34.7084,10725.0
2020-01-15 10:05:00,44.28,44.31,44.27,44.29,6696.0,34.7084,34.7319,34.7006,34.7163,6696.0
2020-01-15 10:10:00,44.29,44.35,44.25,44.26,21791.0,34.7163,34.7633,34.6849,34.6927,21791.0
2020-01-15 10:15:00,44.25,44.25,44.18,44.19,6797.0,34.6849,34.6849,34.63,34.6379,6797.0
2020-01-15 10:20:00,44.19,44.2,44.11,44.12,8729.0,34.6379,34.6457,34.5752,34.583,8729.0
2020-01-15 10:25:00,44.13,44.17,44.04,44.13,32461.0,34.5908,34.6222,34.5203,34.5908,32461.0
2020-01-15 10:30:00,44.12,44.17,44.1,44.17,5392.0,34.583,34.6222,34.5673,34.6222,5392.0
2020-01-15 10:35:00,44.18,44.32,44.17,44.31,6519.0,34.63,34.7398,34.6222,34.7319,6519.0
2020-01-15 10:40:00,44.32,44.32,44.19,44.19,17043.0,34.7398,34.7398,34.6379,34.6379,17043.0
2020-01-15 10:45:00,44.19,44.22,44.18,44.18,11722.0,34.6379,34.6614,34.63,34.63,11722.0
2020-01-15 10:50:00,44.18,44.23,44.17,44.23,7369.0,34.63,34.6692,34.6222,34.6692,7369.0
2020-01-15 10:55:00,44.21,44.26,44.2,44.26,7687.0,34.6535,34.6927,34.6457,34.6927,7687.0
2020-01-15 11:00:00,44.27,44.32,44.25,44.32,5755.0,34.7006,34.7398,34.6849,34.7398,5755.0
2020-01-15 11:05:00,44.32,44.32,44.26,44.26,7487.0,34.7398,34.7398,34.6927,34.6927,7487.0
2020-01-15 11:10:00,44.27,44.27,44.22,44.24,3999.0,34.7006,34.7006,34.6614,34.6771,3999.0
2020-01-15 11:15:00,44.25,44.29,44.2,44.29,6427.0,34.6849,34.7163,34.6457,34.7163,6427.0
2020-01-15 11:20:00,44.29,44.33,44.28,44.32,13994.0,34.7163,34.7476,34.7084,34.7398,13994.0
2020-01-15 11:25:00,44.32,44.34,44.3,44.31,5895.0,34.7398,34.7554,34.7241,34.7319,5895.0
2020-01-15 11:30:00,44.31,44.4,44.29,44.4,12256.0,34.7319,34.8025,34.7163,34.8025,12256.0
2020-01-15 11:35:00,44.41,44.51,44.41,44.51,4662.0,34.8103,34.8887,34.8103,34.8887,4662.0
2020-01-15 11:40:00,44.51,44.55,44.5,44.54,10013.0,34.8887,34.9201,34.8809,34.9122,10013.0
2020-01-15 11:45:00,44.55,44.58,44.53,44.56,5471.0,34.9201,34.9436,34.9044,34.9279,5471.0
2020-01-15 11:50:00,44.56,44.59,44.55,44.55,6452.0,34.9279,34.9514,34.9201,34.9201,6452.0
2020-01-15 11:55:00,44.55,44.58,44.51,44.54,9696.0,34.9201,34.9436,34.8887,34.9122,9696.0
2020-01-15 12:00:00,44.54,44.57,44.53,44.55,15391.0,34.9122,34.9357,34.9044,34.9201,15391.0
2020-01-15 12:05:00,44.56,44.6,44.56,44.56,4141.0,34.9279,34.9592,34.9279,34.9279,4141.0
2020-01-15 12:10:00,44.57,44.61,44.55,44.58,9598.0,34.9357,34.9671,34.9201,34.9436,9598.0
2020-01-15 12:15:00,44.59,44.6,44.56,44.58,5443.0,34.9514,34.9592,34.9279,34.9436,5443.0
2020-01-15 12:20:00,44.59,44.64,44.58,44.61,5507.0,34.9514,34.9906,34.9436,34.9671,5507.0
2020-01-15 12:25:00,44.61,44.62,44.57,44.57,3261.0,34.9671,34.9749,34.9357,34.9357,3261.0
2020-01-15 12:30:00,44.57,44.61,44.55,44.61,4096.0,34.9357,34.9671,34.9201,34.9671,4096.0
2020-01-15 12:35:00,44.61,44.65,44.59,44.65,16151.0,34.9671,34.9984,34.9514,34.9984,16151.0
2020-01-15 12:40:00,44.64,44.67,44.63,44.65,5248.0,34.9906,35.0141,34.9828,34.9984,5248.0
2020-01-15 12:45:00,44.65,44.66,44.6,44.6,4322.0,34.9984,35.0063,34.9592,34.9592,4322.0
2020-01-15 12:50:00,44.6,44.6,44.52,44.55,7526.0,34.9592,34.9592,34.8965,34.9201,7526.0
2020-01-15 12:55:00,44.55,44.56,44.48,44.48,4166.0,34.9201,34.9279,34.8652,34.8652,4166.0
2020-01-15 13:00:00,44.48,44.52,44.48,44.48,7349.0,34.8652,34.8965,34.8652,34.8652,7349.0
2020-01-15 13:05:00,44.49,44.51,44.46,44.48,5308.0,34.873,34.8887,34.8495,34.8652,5308.0
2020-01-15 13:10:00,44.49,44.51,44.47,44.49,4118.0,34.873,34.8887,34.8573,34.873,4118.0
2020-01-15 13:15:00,44.5,44.52,44.48,44.5,5443.0,34.8809,34.8965,34.8652,34.8809,5443.0
2020-01-15 13:20:00,44.51,44.51,44.45,44.46,7330.0,34.8887,34.8887,34.8417,34.8495,7330.0
2020-01-15 13:25:00,44.46,44.5,44.46,44.49,3689.0,34.8495,34.8809,34.8495,34.873,3689.0
2020-01-15 13:30:00,44.49,44.51,44.42,44.46,17604.0,34.873,34.8887,34.8182,34.8495,17604.0
2020-01-15 13:35:00,44.47,44.5,44.47,44.49,4203.0,34.8573,34.8809,34.8573,34.873,4203.0
2020-01-15 13:40:00,44.5,44.5,44.48,44.5,5322.0,34.8809,34.8809,34.8652,34.8809,5322.0
2020-01-15 13:45:00,44.49,44.5,44.45,44.48,7685.0,34.873,34.8809,34.8417,34.8652,7685.0
2020-01-15 13:50:00,44.49,44.5,44.44,44.44,4093.0,34.873,34.8809,34.8338,34.8338,4093.0
2020-01-15 13:55:00,44.43,44.45,44.42,44.44,5474.0,34.826,34.8417,34.8182,34.8338,5474.0
2020-01-15 14:00:00,44.44,44.48,44.44,44.48,6633.0,34.8338,34.8652,34.8338,34.8652,6633.0
2020-01-15 14:05:00,44.48,44.51,44.48,44.5,5086.0,34.8652,34.8887,34.8652,34.8809,5086.0
2020-01-15 14:10:00,44.5,44.53,44.49,44.53,6390.0,34.8809,34.9044,34.873,34.9044,6390.0
2020-01-15 14:15:00,44.52,44.53,44.51,44.52,3127.0,34.8965,34.9044,34.8887,34.8965,3127.0
2020-01-15 14:20:00,44.53,44.57,44.52,44.56,6074.0,34.9044,34.9357,34.8965,34.9279,6074.0
2020-01-15 14:25:00,44.57,44.59,44.57,44.57,3013.0,34.9357,34.9514,34.9357,34.9357,3013.0
2020-01-15 14:30:00,44.57,44.59,44.56,44.59,5227.0,34.9357,34.9514,34.9279,34.9514,5227.0
2020-01-15 14:35:00,44.59,44.59,44.57,44.58,5259.0,34.9514,34.9514,34.9357,34.9436,5259.0
2020-01-15 14:40:00,44.58,44.62,44.57,44.57,7534.0,34.9436,34.9749,34.9357,34.9357,7534.0
2020-01-15 14:45:00,44.57,44.59,44.57,44.57,3027.0,34.9357,34.9514,34.9357,34.9357,3027.0
2020-01-15 14:50:00,44.56,44.57,44.54,44.56,7862.0,34.9279,34.9357,34.9122,34.9279,7862.0
2020-01-15 14:55:00,44.56,44.57,44.52,44.55,14145.0,34.9279,34.9357,34.8965,34.9201,14145.0
2020-01-15 15:00:00,44.54,44.54,44.42,44.42,6815.0,34.9122,34.9122,34.8182,34.8182,6815.0
2020-01-15 15:05:00,44.42,44.43,44.34,44.34,5912.0,34.8182,34.826,34.7554,34.7554,5912.0
2020-01-15 15:10:00,44.34,44.36,44.32,44.36,11930.0,34.7554,34.7711,34.7398,34.7711,11930.0
2020-01-15 15:15:00,44.36,44.37,44.34,44.36,8874.0,34.7711,34.779,34.7554,34.7711,8874.0
2020-01-15 15:20:00,44.36,44.39,44.34,44.38,9802.0,34.7711,34.7946,34.7554,34.7868,9802.0
2020-01-15 15:25:00,44.37,44.39,44.32,44.37,10283.0,34.779,34.7946,34.7398,34.779,10283.0
2020-01-15 15:30:00,44.37,44.37,44.32,44.33,14068.0,34.779,34.779,34.7398,34.7476,14068.0
2020-01-15 15:35:00,44.33,44.41,44.33,44.4,29694.0,34.7476,34.8103,34.7476,34.8025,29694.0
2020-01-15 15:40:00,44.4,44.42,44.37,44.41,17604.0,34.8025,34.8182,34.779,34.8103,17604.0
2020-01-15 15:45:00,44.41,44.46,44.4,44.42,31800.0,34.8103,34.8495,34.8025,34.8182,31800.0
2020-01-15 15:50:00,44.43,44.47,44.42,44.47,55146.0,34.826,34.8573,34.8182,34.8573,55146.0
2020-01-15 15:55:00,44.47,44.52,44.44,44.51,90806.0,34.8573,34.8965,34.8338,34.8887,90806.0
2020-01-16 09:30:00,44.71,44.9,44.6,44.87,37615.0,35.0455,35.1944,34.9592,35.1709,37615.0
2020-01-16 09:35:00,44.87,45.05,44.87,45.05,24230.0,35.1709,35.312,35.1709,35.312,24230.0
2020-01-16 09:40:00,45.08,45.17,45.07,45.15,25348.0,35.3355,35.406,35.3276,35.3904,25348.0
2020-01-16 09:45:00,45.15,45.16,44.88,44.89,21761.0,35.3904,35.3982,35.1787,35.1866,21761.0
2020-01-16 09:50:00,44.88,44.98,44.88,44.98,11849.0,35.1787,35.2571,35.1787,35.2571,11849.0
2020-01-16 09:55:00,44.98,45.02,44.9,45.0,15936.0,35.2571,35.2885,35.1944,35.2728,15936.0
2020-01-16 10:00:00,45.0,45.01,44.88,44.9,10546.0,35.2728,35.2806,35.1787,35.1944,10546.0
2020-01-16 10:05:00,44.89,44.94,44.86,44.9,18806.0,35.1866,35.2257,35.163,35.1944,18806.0
2020-01-16 10:10:00,44.9,44.97,44.87,44.87,10803.0,35.1944,35.2493,35.1709,35.1709,10803.0
2020-01-16 10:15:00,44.87,44.88,44.78,44.78,11361.0,35.1709,35.1787,35.1003,35.1003,11361.0
2020-01-16 10:20:00,44.78,44.81,44.77,44.81,7983.0,35.1003,35.1238,35.0925,35.1238,7983.0
2020-01-16 10:25:00,44.8,44.89,44.79,44.86,19751.0,35.116,35.1866,35.1082,35.163,19751.0
2020-01-16 10:30:00,44.87,44.87,44.77,44.82,10054.0,35.1709,35.1709,35.0925,35.1317,10054.0
2020-01-16 10:35:00,44.83,44.85,44.72,44.72,11322.0,35.1395,35.1552,35.0533,35.0533,11322.0
2020-01-16 10:40:00,44.73,44.81,44.73,44.81,22419.0,35.0611,35.1238,35.0611,35.1238,22419.0
2020-01-16 10:45:00,44.82,44.89,44.81,44.88,19923.0,35.1317,35.1866,35.1238,35.1787,19923.0
2020-01-16 10:50:00,44.88,45.04,44.87,44.99,344986.0,35.1787,35.3041,35.1709,35.2649,344986.0
2020-01-16 10:55:00,44.99,45.01,44.94,44.96,11256.0,35.2649,35.2806,35.2257,35.2414,11256.0
2020-01-16 11:00:00,44.97,45.0,44.91,44.95,15059.0,35.2493,35.2728,35.2022,35.2336,15059.0
2020-01-16 11:05:00,44.96,44.97,44.94,44.96,10700.0,35.2414,35.2493,35.2257,35.2414,10700.0
2020-01-16 11:10:00,44.96,45.03,44.94,45.03,31907.0,35.2414,35.2963,35.2257,35.2963,31907.0
2020-01-16 11:15:00,45.03,45.1,45.01,45.03,38602.0,35.2963,35.3512,35.2806,35.2963,38602.0
2020-01-16 11:20:00,45.03,45.09,45.0,45.05,28185.0,35.2963,35.3433,35.2728,35.312,28185.0
2020-01-16 11:25:00,45.05,45.12,45.04,45.11,16871.0,35.312,35.3668,35.3041,35.359,16871.0
2020-01-16 11:30:00,45.1,45.1,45.04,45.08,12843.0,35.3512,35.3512,35.3041,35.3355,12843.0
2020-01-16 11:35:00,45.07,45.15,45.05,45.14,15486.0,35.3276,35.3904,35.312,35.3825,15486.0
2020-01-16 11:40:00,45.14,45.18,45.12,45.15,85354.0,35.3825,35.4139,35.3668,35.3904,85354.0
2020-01-16 11:45:00,45.15,45.19,45.14,45.19,23647.0,35.3904,35.4217,35.3825,35.4217,23647.0
2020-01-16 11:50:00,45.19,45.2,45.07,45.08,88898.0,35.4217,35.4295,35.3276,35.3355,88898.0
2020-01-16 11:55:00,45.07,45.08,45.03,45.05,21426.0,35.3276,35.3355,35.2963,35.312,21426.0
2020-01-16 12:00:00,45.04,45.07,45.0,45.02,38210.0,35.3041,35.3276,35.2728,35.2885,38210.0
2020-01-16 12:05:00,45.02,45.03,44.93,44.99,23325.0,35.2885,35.2963,35.2179,35.2649,23325.0
2020-01-16 12:10:00,45.0,45.1,44.99,45.09,17574.0,35.2728,35.3512,35.2649,35.3433,17574.0
2020-01-16 12:15:00,45.08,45.09,45.05,45.05,8897.0,35.3355,35.3433,35.312,35.312,8897.0
2020-01-16 12:20:00,45.05,45.15,45.05,45.11,16119.0,35.312,35.3904,35.312,35.359,16119.0
2020-01-16 12:25:00,45.12,45.14,45.11,45.14,6653.0,35.3668,35.3825,35.359,35.3825,6653.0
2020-01-16 12:30:00,45.14,45.26,45.14,45.26,36126.0,35.3825,35.4766,35.3825,35.4766,36126.0
2020-01-16 12:35:00,45.25,45.29,45.25,45.26,32070.0,35.4687,35.5001,35.4687,35.4766,32070.0
2020-01-16 12:40:00,45.26,45.3,45.21,45.23,61402.0,35.4766,35.5079,35.4374,35.4531,61402.0
2020-01-16 12:45:00,45.23,45.23,45.19,45.22,30009.0,35.4531,35.4531,35.4217,35.4452,30009.0
2020-01-16 12:50:00,45.22,45.23,45.19,45.19,17813.0,35.4452,35.4531,35.4217,35.4217,17813.0
2020-01-16 12:55:00,45.18,45.19,45.15,45.16,10986.0,35.4139,35.4217,35.3904,35.3982,10986.0
2020-01-16 13:00:00,45.17,45.26,45.17,45.26,19244.0,35.406,35.4766,35.406,35.4766,19244.0
2020-01-16 13:05:00,45.25,45.3,45.25,45.29,31279.0,35.4687,35.5079,35.4687,35.5001,31279.0
2020-01-16 13:10:00,45.28,45.28,45.23,45.26,10902.0,35.4923,35.4923,35.4531,35.4766,10902.0
2020-01-16 13:15:00,45.26,45.29,45.23,45.25,15206.0,35.4766,35.5001,35.4531,35.4687,15206.0
2020-01-16 13:20:00,45.26,45.29,45.22,45.26,12168.0,35.4766,35.5001,35.4452,35.4766,12168.0
2020-01-16 13:25:00,45.25,45.25,45.23,45.25,9272.0,35.4687,35.4687,35.4531,35.4687,9272.0
2020-01-16 13:30:00,45.25,45.27,45.22,45.23,18673.0,35.4687,35.4844,35.4452,35.4531,18673.0
2020-01-16 13:35:00,45.23,45.25,45.22,45.23,12725.0,35.4531,35.4687,35.4452,35.4531,12725.0
2020-01-16 13:40:00,45.23,45.24,45.21,45.23,12281.0,35.4531,35.4609,35.4374,35.4531,12281.0
2020-01-16 13:45:00,45.23,45.24,45.23,45.23,5402.0,35.4531,35.4609,35.4531,35.4531,5402.0
2020-01-16 13:50:00,45.23,45.28,45.2,45.21,25760.0,35.4531,35.4923,35.4295,35.4374,25760.0
2020-01-16 13:55:00,45.2,45.2,45.18,45.19,7592.0,35.4295,35.4295,35.4139,35.4217,7592.0
2020-01-16 14:00:00,45.19,45.21,45.18,45.2,18194.0,35.4217,35.4374,35.4139,35.4295,18194.0
2020-01-16 14:05:00,45.21,45.21,45.2,45.21,6676.0,35.4374,35.4374,35.4295,35.4374,6676.0
2020-01-16 14:10:00,45.2,45.24,45.2,45.23,14391.0,35.4295,35.4609,35.4295,35.4531,14391.0
2020-01-16 14:15:00,45.24,45.25,45.22,45.23,30842.0,35.4609,35.4687,35.4452,35.4531,30842.0
2020-01-16 14:20:00,45.23,45.23,45.13,45.14,17126.0,35.4531,35.4531,35.3747,35.3825,17126.0
2020-01-16 14:25:00,45.14,45.15,45.13,45.13,11952.0,35.3825,35.3904,35.3747,35.3747,11952.0
2020-01-16 14:30:00,45.14,45.15,45.13,45.14,13935.0,35.3825,35.3904,35.3747,35.3825,13935.0
2020-01-16 14:35:00,45.15,45.15,45.13,45.14,8608.0,35.3904,35.3904,35.3747,35.3825,8608.0
2020-01-16 14:40:00,45.14,45.16,45.13,45.15,15829.0,35.3825,35.3982,35.3747,35.3904,15829.0
2020-01-16 14:45:00,45.15,45.17,45.15,45.16,19774.0,35.3904,35.406,35.3904,35.3982,19774.0
2020-01-16 14:50:00,45.16,45.16,45.14,45.15,41634.0,35.3982,35.3982,35.3825,35.3904,41634.0
2020-01-16 14:55:00,45.15,45.19,45.14,45.17,20917.0,35.3904,35.4217,35.3825,35.406,20917.0
2020-01-16 15:00:00,45.17,45.21,45.14,45.2,19706.0,35.406,35.4374,35.3825,35.4295,19706.0
2020-01-16 15:05:00,45.2,45.2,45.17,45.18,16288.0,35.4295,35.4295,35.406,35.4139,16288.0
2020-01-16 15:10:00,45.18,45.2,45.17,45.2,17122.0,35.4139,35.4295,35.406,35.4295,17122.0
2020-01-16 15:15:00,45.19,45.19,45.13,45.18,24161.0,35.4217,35.4217,35.3747,35.4139,24161.0
2020-01-16 15:20:00,45.18,45.21,45.16,45.21,11378.0,35.4139,35.4374,35.3982,35.4374,11378.0
2020-01-16 15:25:00,45.21,45.25,45.21,45.25,26519.0,35.4374,35.4687,35.4374,35.4687,26519.0
2020-01-16 15:30:00,45.24,45.3,45.24,45.3,38778.0,35.4609,35.5079,35.4609,35.5079,38778.0
2020-01-16 15:35:00,45.3,45.34,45.3,45.33,46720.0,35.5079,35.5393,35.5079,35.5314,46720.0
2020-01-16 15:40:00,45.33,45.34,45.29,45.3,37334.0,35.5314,35.5393,35.5001,35.5079,37334.0
2020-01-16 15:45:00,45.3,45.32,45.26,45.28,88115.0,35.5079,35.5236,35.4766,35.4923,88115.0
2020-01-16 15:50:00,45.28,45.37,45.27,45.36,116544.0,35.4923,35.5628,35.4844,35.555,116544.0
2020-01-16 15:55:00,45.36,45.39,45.29,45.35,239110.0,35.555,35.5785,35.5001,35.5471,239110.0
2020-01-17 09:30:00,45.47,45.51,45.38,45.47,206355.0,35.6412,35.6725,35.5706,35.6412,206355.0
2020-01-17 09:35:00,45.49,45.56,45.45,45.53,16311.0,35.6569,35.7117,35.6255,35.6882,16311.0
2020-01-17 09:40:00,45.51,45.64,45.51,45.62,19820.0,35.6725,35.7744,35.6725,35.7588,19820.0
2020-01-17 09:45:00,45.63,45.77,45.62,45.75,24803.0,35.7666,35.8763,35.7588,35.8607,24803.0
2020-01-17 09:50:00,45.74,45.8,45.56,45.56,20399.0,35.8528,35.8998,35.7117,35.7117,20399.0
2020-01-17 09:55:00,45.56,45.71,45.51,45.7,26700.0,35.7117,35.8293,35.6725,35.8215,26700.0
2020-01-17 10:00:00,45.71,45.75,45.63,45.68,19141.0,35.8293,35.8607,35.7666,35.8058,19141.0
2020-01-17 10:05:00,45.68,45.7,45.52,45.58,45478.0,35.8058,35.8215,35.6804,35.7274,45478.0
2020-01-17 10:10:00,45.59,45.68,45.59,45.64,10033.0,35.7352,35.8058,35.7352,35.7744,10033.0
2020-01-17 10:15:00,45.63,45.65,45.61,45.65,6331.0,35.7666,35.7823,35.7509,35.7823,6331.0
2020-01-17 10:20:00,45.65,45.72,45.65,45.69,17376.0,35.7823,35.8371,35.7823,35.8136,17376.0
2020-01-17 10:25:00,45.7,45.74,45.68,45.7,13380.0,35.8215,35.8528,35.8058,35.8215,13380.0
2020-01-17 10:30:00,45.7,45.7,45.61,45.62,6316.0,35.8215,35.8215,35.7509,35.7588,6316.0
2020-01-17 10:35:00,45.61,45.65,45.6,45.62,9910.0,35.7509,35.7823,35.7431,35.7588,9910.0
2020-01-17 10:40:00,45.61,45.7,45.6,45.69,6171.0,35.7509,35.8215,35.7431,35.8136,6171.0
2020-01-17 10:45:00,45.69,45.77,45.69,45.76,8578.0,35.8136,35.8763,35.8136,35.8685,8578.0
2020-01-17 10:50:00,45.75,45.77,45.68,45.73,12411.0,35.8607,35.8763,35.8058,35.845,12411.0
2020-01-17 10:55:00,45.74,45.75,45.68,45.75,10121.0,35.8528,35.8607,35.8058,35.8607,10121.0
2020-01-17 11:00:00,45.76,45.79,45.72,45.77,19561.0,35.8685,35.892,35.8371,35.8763,19561.0
2020-01-17 11:05:00,45.77,45.77,45.69,45.72,15327.0,35.8763,35.8763,35.8136,35.8371,15327.0
2020-01-17 11:10:00,45.71,45.72,45.64,45.64,9916.0,35.8293,35.8371,35.7744,35.7744,9916.0
2020-01-17 11:15:00,45.65,45.79,45.64,45.78,32238.0,35.7823,35.892,35.7744,35.8842,32238.0
2020-01-17 11:20:00,45.78,45.79,45.75,45.78,23674.0,35.8842,35.892,35.8607,35.8842,23674.0
2020-01-17 11:25:00,45.78,45.79,45.73,45.78,21934.0,35.8842,35.892,35.845,35.8842,21934.0
2020-01-17 11:30:00,45.78,45.86,45.78,45.82,42167.0,35.8842,35.9469,35.8842,35.9155,42167.0
2020-01-17 11:35:00,45.82,45.84,45.8,45.84,9370.0,35.9155,35.9312,35.8998,35.9312,9370.0
2020-01-17 11:40:00,45.83,45.85,45.83,45.84,10976.0,35.9234,35.939,35.9234,35.9312,10976.0
2020-01-17 11:45:00,45.84,45.85,45.78,45.8,12449.0,35.9312,35.939,35.8842,35.8998,12449.0
2020-01-17 11:50:00,45.8,45.85,45.79,45.8,7141.0,35.8998,35.939,35.892,35.8998,7141.0
2020-01-17 11:55:00,45.8,45.82,45.78,45.8,7225.0,35.8998,35.9155,35.8842,35.8998,7225.0
2020-01-17 12:00:00,45.8,45.86,45.8,45.84,6381.0,35.8998,35.9469,35.8998,35.9312,6381.0
2020-01-17 12:05:00,45.84,45.85,45.83,45.84,6374.0,35.9312,35.939,35.9234,35.9312,6374.0
2020-01-17 12:10:00,45.84,45.84,45.81,45.83,7881.0,35.9312,35.9312,35.9077,35.9234,7881.0
2020-01-17 12:15:00,45.82,45.83,45.79,45.79,8289.0,35.9155,35.9234,35.892,35.892,8289.0
2020-01-17 12:20:00,45.79,45.9,45.77,45.86,35832.0,35.892,35.9782,35.8763,35.9469,35832.0
2020-01-17 12:25:00,45.86,45.86,45.76,45.82,27821.0,35.9469,35.9469,35.8685,35.9155,27821.0
2020-01-17 12:30:00,45.81,45.81,45.75,45.75,7611.0,35.9077,35.9077,35.8607,35.8607,7611.0
2020-01-17 12:35:00,45.76,45.77,45.73,45.74,4924.0,35.8685,35.8763,35.845,35.8528,4924.0
2020-01-17 12:40:00,45.74,45.78,45.73,45.73,12220.0,35.8528,35.8842,35.845,35.845,12220.0
2020-01-17 12:45:00,45.73,45.76,45.72,45.76,3995.0,35.845,35.8685,35.8371,35.8685,3995.0
2020-01-17 12:50:00,45.76,45.83,45.76,45.83,16089.0,35.8685,35.9234,35.8685,35.9234,16089.0
2020-01-17 12:55:00,45.83,45.86,45.82,45.82,7375.0,35.9234,35.9469,35.9155,35.9155,7375.0
2020-01-17 13:00:00,45.83,45.88,45.82,45.88,6890.0,35.9234,35.9626,35.9155,35.9626,6890.0
2020-01-17 13:05:00,45.88,45.95,45.88,45.95,5364.0,35.9626,36.0174,35.9626,36.0174,5364.0
2020-01-17 13:10:00,45.95,45.96,45.9,45.91,8138.0,36.0174,36.0253,35.9782,35.9861,8138.0
2020-01-17 13:15:00,45.92,45.92,45.86,45.88,8819.0,35.9939,35.9939,35.9469,35.9626,8819.0
2020-01-17 13:20:00,45.88,45.88,45.79,45.8,6765.0,35.9626,35.9626,35.892,35.8998,6765.0
2020-01-17 13:25:00,45.8,45.82,45.78,45.82,12718.0,35.8998,35.9155,35.8842,35.9155,12718.0
2020-01-17 13:30:00,45.81,45.83,45.79,45.82,5894.0,35.9077,35.9234,35.892,35.9155,5894.0
2020-01-17 13:35:00,45.83,45.83,45.8,45.8,4616.0,35.9234,35.9234,35.8998,35.8998,4616.0
2020-01-17 13:40:00,45.8,45.81,45.78,45.8,6392.0,35.8998,35.9077,35.8842,35.8998,6392.0
2020-01-17 13:45:00,45.8,45.8,45.75,45.75,14696.0,35.8998,35.8998,35.8607,35.8607,14696.0
2020-01-17 13:50:00,45.75,45.77,45.74,45.76,14846.0,35.8607,35.8763,35.8528,35.8685,14846.0
2020-01-17 13:55:00,45.76,45.77,45.7,45.72,12634.0,35.8685,35.8763,35.8215,35.8371,12634.0
2020-01-17 14:00:00,45.72,45.72,45.71,45.72,4712.0,35.8371,35.8371,35.8293,35.8371,4712.0
2020-01-17 14:05:00,45.71,45.8,45.71,45.75,26433.0,35.8293,35.8998,35.8293,35.8607,26433.0
2020-01-17 14:10:00,45.75,45.75,45.67,45.71,23192.0,35.8607,35.8607,35.798,35.8293,23192.0
2020-01-17 14:15:00,45.71,45.74,45.71,45.74,3720.0,35.8293,35.8528,35.8293,35.8528,3720.0
2020-01-17 14:20:00,45.73,45.76,45.72,45.73,9708.0,35.845,35.8685,35.8371,35.845,9708.0
2020-01-17 14:25:00,45.73,45.73,45.65,45.65,7145.0,35.845,35.845,35.7823,35.7823,7145.0
2020-01-17 14:30:00,45.66,45.7,45.64,45.7,6604.0,35.7901,35.8215,35.7744,35.8215,6604.0
2020-01-17 14:35:00,45.7,45.76,45.69,45.76,11829.0,35.8215,35.8685,35.8136,35.8685,11829.0
2020-01-17 14:40:00,45.76,45.79,45.72,45.77,27878.0,35.8685,35.892,35.8371,35.8763,27878.0
2020-01-17 14:45:00,45.76,45.81,45.75,45.81,12368.0,35.8685,35.9077,35.8607,35.9077,12368.0
2020-01-17 14:50:00,45.8,45.83,45.8,45.83,6163.0,35.8998,35.9234,35.8998,35.9234,6163.0
2020-01-17 14:55:00,45.83,45.91,45.81,45.91,19843.0,35.9234,35.9861,35.9077,35.9861,19843.0
2020-01-17 15:00:00,45.91,45.93,45.79,45.79,25357.0,35.9861,36.0017,35.892,35.892,25357.0
2020-01-17 15:05:00,45.8,45.81,45.74,45.78,11947.0,35.8998,35.9077,35.8528,35.8842,11947.0
2020-01-17 15:10:00,45.78,45.78,45.71,45.74,12491.0,35.8842,35.8842,35.8293,35.8528,12491.0
2020-01-17 15:15:00,45.74,45.76,45.69,45.72,13455.0,35.8528,35.8685,35.8136,35.8371,13455.0
2020-01-17 15:20:00,45.72,45.73,45.67,45.68,16079.0,35.8371,35.845,35.798,35.8058,16079.0
2020-01-17 15:25:00,45.68,45.73,45.67,45.71,17326.0,35.8058,35.845,35.798,35.8293,17326.0
2020-01-17 15:30:00,45.72,45.76,45.7,45.73,24899.0,35.8371,35.8685,35.8215,35.845,24899.0
2020-01-17 15:35:00,45.73,45.73,45.69,45.7,21477.0,35.845,35.845,35.8136,35.8215,21477.0
2020-01-17 15:40:00,45.7,45.73,45.66,45.68,38089.0,35.8215,35.845,35.7901,35.8058,38089.0
2020-01-17 15:45:00,45.68,45.7,45.67,45.67,46820.0,35.8058,35.8215,35.798,35.798,46820.0
2020-01-17 15:50:00,45.68,45.69,45.6,45.65,102613.0,35.8058,35.8136,35.7431,35.7823,102613.0
2020-01-17 15:55:00,45.66,45.75,45.65,45.74,217351.0,35.7901,35.8607,35.7823,35.8528,217351.0
2020-01-21 09:30:00,44.56,44.57,44.31,44.45,208687.0,34.9279,34.9357,34.7319,34.8417,208687.0
2020-01-21 09:35:00,44.39,44.7,44.35,44.48,80919.0,34.7946,35.0376,34.7633,34.8652,80919.0
2020-01-21 09:40:00,44.43,44.49,44.12,44.2,67462.0,34.826,34.873,34.583,34.6457,67462.0
2020-01-21 09:45:00,44.19,44.2,43.92,44.09,63607.0,34.6379,34.6457,34.4262,34.5595,63607.0
2020-01-21 09:50:00,44.11,44.3,44.09,44.29,50151.0,34.5752,34.7241,34.5595,34.7163,50151.0
2020-01-21 09:55:00,44.31,44.34,44.16,44.16,40352.0,34.7319,34.7554,34.6144,34.6144,40352.0
2020-01-21 10:00:00,44.17,44.19,44.0,44.0,69455.0,34.6222,34.6379,34.4889,34.4889,69455.0
2020-01-21 10:05:00,44.0,44.04,43.84,43.89,66443.0,34.4889,34.5203,34.3635,34.4027,66443.0
2020-01-21 10:10:00,43.9,44.04,43.88,44.04,43382.0,34.4106,34.5203,34.3949,34.5203,43382.0
2020-01-21 10:15:00,44.03,44.04,43.98,44.02,49298.0,34.5125,34.5203,34.4733,34.5046,49298.0
2020-01-21 10:20:00,44.01,44.13,44.01,44.05,27033.0,34.4968,34.5908,34.4968,34.5281,27033.0
2020-01-21 10:25:00,44.05,44.11,44.01,44.11,24441.0,34.5281,34.5752,34.4968,34.5752,24441.0
2020-01-21 10:30:00,44.12,44.19,44.09,44.19,34050.0,34.583,34.6379,34.5595,34.6379,34050.0
2020-01-21 10:35:00,44.2,44.27,44.16,44.21,53850.0,34.6457,34.7006,34.6144,34.6535,53850.0
2020-01-21 10:40:00,44.2,44.26,44.17,44.24,36100.0,34.6457,34.6927,34.6222,34.6771,36100.0
2020-01-21 10:45:00,44.23,44.25,44.14,44.2,29378.0,34.6692,34.6849,34.5987,34.6457,29378.0
2020-01-21 10:50:00,44.2,44.29,44.2,44.25,48575.0,34.6457,34.7163,34.6457,34.6849,48575.0
2020-01-21 10:55:00,44.25,44.29,44.22,44.24,36261.0,34.6849,34.7163,34.6614,34.6771,36261.0
2020-01-21 11:00:00,44.24,44.28,44.21,44.22,36660.0,34.6771,34.7084,34.6535,34.6614,36660.0
2020-01-21 11:05:00,44.23,44.29,44.2,44.27,23124.0,34.6692,34.7163,34.6457,34.7006,23124.0
2020-01-21 11:10:00,44.28,44.28,44.19,44.25,17511.0,34.7084,34.7084,34.6379,34.6849,17511.0
2020-01-21 11:15:00,44.24,44.25,44.19,44.21,23483.0,34.6771,34.6849,34.6379,34.6535,23483.0
2020-01-21 11:20:00,44.21,44.26,44.2,44.26,23637.0,34.6535,34.6927,34.6457,34.6927,23637.0
2020-01-21 11:25:00,44.26,44.29,44.24,44.26,22991.0,34.6927,34.7163,34.6771,34.6927,22991.0
2020-01-21 11:30:00,44.26,44.29,44.24,44.24,16664.0,34.6927,34.7163,34.6771,34.6771,16664.0
2020-01-21 11:35:00,44.23,44.32,44.22,44.32,22256.0,34.6692,34.7398,34.6614,34.7398,22256.0
2020-01-21 11:40:00,44.33,44.39,44.32,44.38,14279.0,34.7476,34.7946,34.7398,34.7868,14279.0
2020-01-21 11:45:00,44.38,44.45,44.37,44.44,14666.0,34.7868,34.8417,34.779,34.8338,14666.0
2020-01-21 11:50:00,44.44,44.52,44.43,44.51,21550.0,34.8338,34.8965,34.826,34.8887,21550.0
2020-01-21 11:55:00,44.51,44.56,44.5,44.53,26397.0,34.8887,34.9279,34.8809,34.9044,26397.0
2020-01-21 12:00:00,44.54,44.59,44.52,44.58,9412.0,34.9122,34.9514,34.8965,34.9436,9412.0
2020-01-21 12:05:00,44.58,44.64,44.57,44.64,12602.0,34.9436,34.9906,34.9357,34.9906,12602.0
2020-01-21 12:10:00,44.63,44.65,44.6,44.64,8350.0,34.9828,34.9984,34.9592,34.9906,8350.0
2020-01-21 12:15:00,44.64,44.65,44.62,44.64,7932.0,34.9906,34.9984,34.9749,34.9906,7932.0
2020-01-21 12:20:00,44.64,44.65,44.61,44.63,11740.0,34.9906,34.9984,34.9671,34.9828,11740.0
2020-01-21 12:25:00,44.64,44.65,44.62,44.65,9092.0,34.9906,34.9984,34.9749,34.9984,9092.0
2020-01-21 12:30:00,44.64,44.66,44.63,44.65,12842.0,34.9906,35.0063,34.9828,34.9984,12842.0
2020-01-21 12:35:00,44.65,44.65,44.62,44.63,5933.0,34.9984,34.9984,34.9749,34.9828,5933.0
2020-01-21 12:40:00,44.62,44.67,44.62,44.64,15639.0,34.9749,35.0141,34.9749,34.9906,15639.0
2020-01-21 12:45:00,44.64,44.72,44.63,44.72,12644.0,34.9906,35.0533,34.9828,35.0533,12644.0
2020-01-21 12:50:00,44.72,44.74,44.7,44.72,16085.0,35.0533,35.069,35.0376,35.0533,16085.0
2020-01-21 12:55:00,44.72,44.74,44.69,44.7,14901.0,35.0533,35.069,35.0298,35.0376,14901.0
2020-01-21 13:00:00,44.69,44.73,44.68,44.73,10571.0,35.0298,35.0611,35.0219,35.0611,10571.0
2020-01-21 13:05:00,44.72,44.72,44.69,44.7,9892.0,35.0533,35.0533,35.0298,35.0376,9892.0
2020-01-21 13:10:00,44.71,44.71,44.67,44.69,12300.0,35.0455,35.0455,35.0141,35.0298,12300.0
2020-01-21 13:15:00,44.7,44.7,44.62,44.63,14667.0,35.0376,35.0376,34.9749,34.9828,14667.0
2020-01-21 13:20:00,44.62,44.65,44.59,44.65,20647.0,34.9749,34.9984,34.9514,34.9984,20647.0
2020-01-21 13:25:00,44.65,44.65,44.59,44.61,10388.0,34.9984,34.9984,34.9514,34.9671,10388.0
2020-01-21 13:30:00,44.61,44.62,44.57,44.59,13570.0,34.9671,34.9749,34.9357,34.9514,13570.0
2020-01-21 13:35:00,44.58,44.59,44.54,44.57,6200.0,34.9436,34.9514,34.9122,34.9357,6200.0
2020-01-21 13:40:00,44.57,44.61,44.55,44.59,8370.0,34.9357,34.9671,34.9201,34.9514,8370.0
2020-01-21 13:45:00,44.59,44.6,44.55,44.58,11361.0,34.9514,34.9592,34.9201,34.9436,11361.0
2020-01-21 13:50:00,44.59,44.6,44.53,44.56,9044.0,34.9514,34.9592,34.9044,34.9279,9044.0
2020-01-21 13:55:00,44.55,44.6,44.52,44.53,24711.0,34.9201,34.9592,34.8965,34.9044,24711.0
2020-01-21 14:00:00,44.53,44.57,44.48,44.56,14558.0,34.9044,34.9357,34.8652,34.9279,14558.0
2020-01-21 14:05:00,44.56,44.63,44.55,44.63,15358.0,34.9279,34.9828,34.9201,34.9828,15358.0
2020-01-21 14:10:00,44.64,44.69,44.63,44.64,9843.0,34.9906,35.0298,34.9828,34.9906,9843.0
2020-01-21 14:15:00,44.64,44.67,44.62,44.64,9430.0,34.9906,35.0141,34.9749,34.9906,9430.0
2020-01-21 14:20:00,44.64,44.67,44.62,44.65,20695.0,34.9906,35.0141,34.9749,34.9984,20695.0
2020-01-21 14:25:00,44.64,44.68,44.63,44.65,17869.0,34.9906,35.0219,34.9828,34.9984,17869.0
2020-01-21 14:30:00,44.65,44.65,44.56,44.57,19090.0,34.9984,34.9984,34.9279,34.9357,19090.0
2020-01-21 14:35:00,44.57,44.59,44.54,44.59,10637.0,34.9357,34.9514,34.9122,34.9514,10637.0
2020-01-21 14:40:00,44.59,44.63,44.58,44.62,10750.0,34.9514,34.9828,34.9436,34.9749,10750.0
2020-01-21 14:45:00,44.62,44.65,44.58,44.64,11502.0,34.9749,34.9984,34.9436,34.9906,11502.0
2020-01-21 14:50:00,44.64,44.68,44.64,44.68,10630.0,34.9906,35.0219,34.9906,35.0219,10630.0
2020-01-21 14:55:00,44.68,44.72,44.68,44.71,14921.0,35.0219,35.0533,35.0219,35.0455,14921.0
2020-01-21 15:00:00,44.72,44.83,44.71,44.82,24423.0,35.0533,35.1395,35.0455,35.1317,24423.0
2020-01-21 15:05:00,44.81,44.84,44.79,44.81,25659.0,35.1238,35.1474,35.1082,35.1238,25659.0
2020-01-21 15:10:00,44.8,44.82,44.77,44.82,14758.0,35.116,35.1317,35.0925,35.1317,14758.0
2020-01-21 15:15:00,44.82,44.83,44.74,44.76,10143.0,35.1317,35.1395,35.069,35.0847,10143.0
2020-01-21 15:20:00,44.75,44.75,44.68,44.71,18668.0,35.0768,35.0768,35.0219,35.0455,18668.0
2020-01-21 15:25:00,44.71,44.71,44.65,44.67,17265.0,35.0455,35.0455,34.9984,35.0141,17265.0
2020-01-21 15:30:00,44.67,44.7,44.6,44.61,22514.0,35.0141,35.0376,34.9592,34.9671,22514.0
2020-01-21 15:35:00,44.6,44.63,44.57,44.6,19620.0,34.9592,34.9828,34.9357,34.9592,19620.0
2020-01-21 15:40:00,44.6,44.61,44.56,44.59,26094.0,34.9592,34.9671,34.9279,34.9514,26094.0
2020-01-21 15:45:00,44.6,44.6,44.52,44.52,42056.0,34.9592,34.9592,34.8965,34.8965,42056.0
2020-01-21 15:50:00,44.52,44.52,44.46,44.47,65243.0,34.8965,34.8965,34.8495,34.8573,65243.0
2020-01-21 15:55:00,44.47,44.57,44.46,44.54,159470.0,34.8573,34.9357,34.8495,34.9122,159470.0
2020-01-22 09:30:00,44.63,44.83,44.51,44.82,31180.0,34.9828,35.1395,34.8887,35.1317,31180.0
2020-01-22 09:35:00,44.78,44.82,44.7,44.75,12922.0,35.1003,35.1317,35.0376,35.0768,12922.0
2020-01-22 09:40:00,44.75,44.84,44.71,44.84,5542.0,35.0768,35.1474,35.0455,35.1474,5542.0
2020-01-22 09:45:00,44.84,44.87,44.77,44.83,7472.0,35.1474,35.1709,35.0925,35.1395,7472.0
2020-01-22 09:50:00,44.83,44.84,44.76,44.76,9691.0,35.1395,35.1474,35.0847,35.0847,9691.0
2020-01-22 09:55:00,44.75,44.75,44.7,44.7,11566.0,35.0768,35.0768,35.0376,35.0376,11566.0
2020-01-22 10:00:00,44.7,44.74,44.68,44.7,12382.0,35.0376,35.069,35.0219,35.0376,12382.0
2020-01-22 10:05:00,44.7,44.87,44.68,44.83,31729.0,35.0376,35.1709,35.0219,35.1395,31729.0
2020-01-22 10:10:00,44.81,44.81,44.68,44.68,15620.0,35.1238,35.1238,35.0219,35.0219,15620.0
2020-01-22 10:15:00,44.68,44.73,44.68,44.72,5042.0,35.0219,35.0611,35.0219,35.0533,5042.0
2020-01-22 10:20:00,44.72,44.8,44.7,44.79,10910.0,35.0533,35.116,35.0376,35.1082,10910.0
2020-01-22 10:25:00,44.8,44.87,44.8,44.84,31145.0,35.116,35.1709,35.116,35.1474,31145.0
2020-01-22 10:30:00,44.83,44.87,44.79,44.83,9593.0,35.1395,35.1709,35.1082,35.1395,9593.0
2020-01-22 10:35:00,44.83,44.9,44.78,44.84,19920.0,35.1395,35.1944,35.1003,35.1474,19920.0
2020-01-22 10:40:00,44.86,44.86,44.76,44.78,7205.0,35.163,35.163,35.0847,35.1003,7205.0
2020-01-22 10:45:00,44.79,44.79,44.62,44.63,18361.0,35.1082,35.1082,34.9749,34.9828,18361.0
2020-01-22 10:50:00,44.63,44.67,44.62,44.66,8601.0,34.9828,35.0141,34.9749,35.0063,8601.0
2020-01-22 10:55:00,44.66,44.67,44.6,44.6,4221.0,35.0063,35.0141,34.9592,34.9592,4221.0
2020-01-22 11:00:00,44.58,44.62,44.57,44.6,8497.0,34.9436,34.9749,34.9357,34.9592,8497.0
2020-01-22 11:05:00,44.6,44.63,44.57,44.62,19235.0,34.9592,34.9828,34.9357,34.9749,19235.0
2020-01-22 11:10:00,44.63,44.63,44.58,44.59,12144.0,34.9828,34.9828,34.9436,34.9514,12144.0
2020-01-22 11:15:00,44.59,44.61,44.56,44.61,8298.0,34.9514,34.9671,34.9279,34.9671,8298.0
2020-01-22 11:20:00,44.62,44.73,44.61,44.72,14462.0,34.9749,35.0611,34.9671,35.0533,14462.0
2020-01-22 11:25:00,44.71,44.71,44.65,44.67,18041.0,35.0455,35.0455,34.9984,35.0141,18041.0
2020-01-22 11:30:00,44.68,44.69,44.64,44.66,17594.0,35.0219,35.0298,34.9906,35.0063,17594.0
2020-01-22 11:35:00,44.66,44.68,44.62,44.63,9035.0,35.0063,35.0219,34.9749,34.9828,9035.0
2020-01-22 11:40:00,44.63,44.63,44.61,44.62,5967.0,34.9828,34.9828,34.9671,34.9749,5967.0
2020-01-22 11:45:00,44.62,44.68,44.61,44.67,6147.0,34.9749,35.0219,34.9671,35.0141,6147.0
2020-01-22 11:50:00,44.66,44.69,44.63,44.63,7394.0,35.0063,35.0298,34.9828,34.9828,7394.0
2020-01-22 11:55:00,44.63,44.64,44.61,44.61,1650.0,34.9828,34.9906,34.9671,34.9671,1650.0
2020-01-22 12:00:00,44.61,44.62,44.57,44.57,4711.0,34.9671,34.9749,34.9357,34.9357,4711.0
2020-01-22 12:05:00,44.58,44.6,44.56,44.57,6228.0,34.9436,34.9592,34.9279,34.9357,6228.0
2020-01-22 12:10:00,44.58,44.58,44.52,44.52,8038.0,34.9436,34.9436,34.8965,34.8965,8038.0
2020-01-22 12:15:00,44.51,44.55,44.5,44.51,8707.0,34.8887,34.9201,34.8809,34.8887,8707.0
2020-01-22 12:20:00,44.51,44.52,44.5,44.5,10649.0,34.8887,34.8965,34.8809,34.8809,10649.0
2020-01-22 12:25:00,44.51,44.54,44.5,44.51,4587.0,34.8887,34.9122,34.8809,34.8887,4587.0
2020-01-22 12:30:00,44.52,44.54,44.51,44.53,4739.0,34.8965,34.9122,34.8887,34.9044,4739.0
2020-01-22 12:35:00,44.53,44.58,44.52,44.57,9208.0,34.9044,34.9436,34.8965,34.9357,9208.0
2020-01-22 12:40:00,44.58,44.58,44.52,44.52,6970.0,34.9436,34.9436,34.8965,34.8965,6970.0
2020-01-22 12:45:00,44.52,44.56,44.52,44.54,5124.0,34.8965,34.9279,34.8965,34.9122,5124.0
2020-01-22 12:50:00,44.54,44.56,44.52,44.54,5986.0,34.9122,34.9279,34.8965,34.9122,5986.0
2020-01-22 12:55:00,44.54,44.55,44.52,44.53,4891.0,34.9122,34.9201,34.8965,34.9044,4891.0
2020-01-22 13:00:00,44.53,44.54,44.52,44.53,5604.0,34.9044,34.9122,34.8965,34.9044,5604.0
2020-01-22 13:05:00,44.53,44.53,44.46,44.46,13454.0,34.9044,34.9044,34.8495,34.8495,13454.0
2020-01-22 13:10:00,44.47,44.49,44.45,44.47,9922.0,34.8573,34.873,34.8417,34.8573,9922.0
2020-01-22 13:15:00,44.47,44.5,44.46,44.5,3766.0,34.8573,34.8809,34.8495,34.8809,3766.0
2020-01-22 13:20:00,44.5,44.52,44.5,44.51,2884.0,34.8809,34.8965,34.8809,34.8887,2884.0
2020-01-22 13:25:00,44.52,44.53,44.5,44.51,4866.0,34.8965,34.9044,34.8809,34.8887,4866.0
2020-01-22 13:30:00,44.52,44.52,44.51,44.52,646.0,34.8965,34.8965,34.8887,34.8965,646.0
2020-01-22 13:35:00,44.52,44.55,44.51,44.55,6040.0,34.8965,34.9201,34.8887,34.9201,6040.0
2020-01-22 13:40:00,44.54,44.55,44.49,44.49,11372.0,34.9122,34.9201,34.873,34.873,11372.0
2020-01-22 13:45:00,44.48,44.52,44.48,44.48,8879.0,34.8652,34.8965,34.8652,34.8652,8879.0
2020-01-22 13:50:00,44.49,44.49,44.44,44.44,5450.0,34.873,34.873,34.8338,34.8338,5450.0
2020-01-22 13:55:00,44.44,44.45,44.42,44.45,8289.0,34.8338,34.8417,34.8182,34.8417,8289.0
2020-01-22 14:00:00,44.45,44.5,44.44,44.48,6722.0,34.8417,34.8809,34.8338,34.8652,6722.0
2020-01-22 14:05:00,44.48,44.52,44.48,44.51,8359.0,34.8652,34.8965,34.8652,34.8887,8359.0
2020-01-22 14:10:00,44.51,44.52,44.5,44.51,5497.0,34.8887,34.8965,34.8809,34.8887,5497.0
2020-01-22 14:15:00,44.52,44.56,44.52,44.54,6424.0,34.8965,34.9279,34.8965,34.9122,6424.0
2020-01-22 14:20:00,44.54,44.56,44.51,44.55,21968.0,34.9122,34.9279,34.8887,34.9201,21968.0
2020-01-22 14:25:00,44.55,44.59,44.54,44.59,7883.0,34.9201,34.9514,34.9122,34.9514,7883.0
2020-01-22 14:30:00,44.59,44.62,44.57,44.58,10880.0,34.9514,34.9749,34.9357,34.9436,10880.0
2020-01-22 14:35:00,44.58,44.58,44.54,44.55,8164.0,34.9436,34.9436,34.9122,34.9201,8164.0
2020-01-22 14:40:00,44.54,44.55,44.52,44.54,8509.0,34.9122,34.9201,34.8965,34.9122,8509.0
2020-01-22 14:45:00,44.55,44.61,44.54,44.58,26011.0,34.9201,34.9671,34.9122,34.9436,26011.0
2020-01-22 14:50:00,44.58,44.61,44.58,44.6,17982.0,34.9436,34.9671,34.9436,34.9592,17982.0
2020-01-22 14:55:00,44.6,44.65,44.59,44.65,13709.0,34.9592,34.9984,34.9514,34.9984,13709.0
2020-01-22 15:00:00,44.64,44.64,44.61,44.61,14693.0,34.9906,34.9906,34.9671,34.9671,14693.0
2020-01-22 15:05:00,44.61,44.62,44.59,44.62,9024.0,34.9671,34.9749,34.9514,34.9749,9024.0
2020-01-22 15:10:00,44.62,44.65,44.57,44.58,46275.0,34.9749,34.9984,34.9357,34.9436,46275.0
2020-01-22 15:15:00,44.58,44.63,44.56,44.63,17849.0,34.9436,34.9828,34.9279,34.9828,17849.0
2020-01-22 15:20:00,44.62,44.62,44.54,44.58,15452.0,34.9749,34.9749,34.9122,34.9436,15452.0
2020-01-22 15:25:00,44.57,44.6,44.57,44.59,12373.0,34.9357,34.9592,34.9357,34.9514,12373.0
2020-01-22 15:30:00,44.59,44.63,44.58,44.61,17548.0,34.9514,34.9828,34.9436,34.9671,17548.0
2020-01-22 15:35:00,44.61,44.62,44.57,44.58,13940.0,34.9671,34.9749,34.9357,34.9436,13940.0
2020-01-22 15:40:00,44.57,44.58,44.51,44.52,22850.0,34.9357,34.9436,34.8887,34.8965,22850.0
2020-01-22 15:45:00,44.53,44.6,44.5,44.59,43975.0,34.9044,34.9592,34.8809,34.9514,43975.0
2020-01-22 15:50:00,44.59,44.6,44.52,44.52,53894.0,34.9514,34.9592,34.8965,34.8965,53894.0
2020-01-22 15:55:00,44.52,44.55,44.44,44.5,185211.0,34.8965,34.9201,34.8338,34.8809,185211.0
2020-01-23 09:30:00,44.25,44.44,44.02,44.08,36534.0,34.6849,34.8338,34.5046,34.5516,36534.0
2020-01-23 09:35:00,44.05,44.06,43.9,43.94,15306.0,34.5281,34.536,34.4106,34.4419,15306.0
2020-01-23 09:40:00,43.9,43.95,43.79,43.8,23782.0,34.4106,34.4497,34.3243,34.3322,23782.0
2020-01-23 09:45:00,43.82,43.99,43.81,43.97,10903.0,34.3478,34.4811,34.34,34.4654,10903.0
2020-01-23 09:50:00,43.97,44.03,43.89,44.03,17556.0,34.4654,34.5125,34.4027,34.5125,17556.0
2020-01-23 09:55:00,44.04,44.15,44.01,44.11,10085.0,34.5203,34.6065,34.4968,34.5752,10085.0
2020-01-23 10:00:00,44.14,44.14,44.07,44.12,6520.0,34.5987,34.5987,34.5438,34.583,6520.0
2020-01-23 10:05:00,44.13,44.25,44.1,44.24,9123.0,34.5908,34.6849,34.5673,34.6771,9123.0
2020-01-23 10:10:00,44.24,44.33,44.23,44.31,13150.0,34.6771,34.7476,34.6692,34.7319,13150.0
2020-01-23 10:15:00,44.31,44.34,44.27,44.31,12314.0,34.7319,34.7554,34.7006,34.7319,12314.0
2020-01-23 10:20:00,44.3,44.33,44.24,44.25,6794.0,34.7241,34.7476,34.6771,34.6849,6794.0
2020-01-23 10:25:00,44.25,44.36,44.25,44.35,10860.0,34.6849,34.7711,34.6849,34.7633,10860.0
2020-01-23 10:30:00,44.38,44.45,44.36,44.44,14109.0,34.7868,34.8417,34.7711,34.8338,14109.0
2020-01-23 10:35:00,44.44,44.46,44.36,44.46,6930.0,34.8338,34.8495,34.7711,34.8495,6930.0
2020-01-23 10:40:00,44.47,44.48,44.4,44.4,7734.0,34.8573,34.8652,34.8025,34.8025,7734.0
2020-01-23 10:45:00,44.41,44.42,44.35,44.38,4191.0,34.8103,34.8182,34.7633,34.7868,4191.0
2020-01-23 10:50:00,44.39,44.45,44.38,44.41,5746.0,34.7946,34.8417,34.7868,34.8103,5746.0
2020-01-23 10:55:00,44.39,44.45,44.38,44.4,6402.0,34.7946,34.8417,34.7868,34.8025,6402.0
2020-01-23 11:00:00,44.41,44.45,44.38,44.45,8382.0,34.8103,34.8417,34.7868,34.8417,8382.0
2020-01-23 11:05:00,44.44,44.44,44.38,44.39,4240.0,34.8338,34.8338,34.7868,34.7946,4240.0
2020-01-23 11:10:00,44.38,44.41,44.36,44.37,7154.0,34.7868,34.8103,34.7711,34.779,7154.0
2020-01-23 11:15:00,44.37,44.4,44.35,44.36,14634.0,34.779,34.8025,34.7633,34.7711,14634.0
2020-01-23 11:20:00,44.35,44.36,44.32,44.33,22176.0,34.7633,34.7711,34.7398,34.7476,22176.0
2020-01-23 11:25:00,44.34,44.37,44.32,44.32,14853.0,34.7554,34.779,34.7398,34.7398,14853.0
2020-01-23 11:30:00,44.31,44.35,44.31,44.32,5900.0,34.7319,34.7633,34.7319,34.7398,5900.0
2020-01-23 11:35:00,44.33,44.4,44.33,44.39,8412.0,34.7476,34.8025,34.7476,34.7946,8412.0
2020-01-23 11:40:00,44.38,44.38,44.32,44.34,9948.0,34.7868,34.7868,34.7398,34.7554,9948.0
2020-01-23 11:45:00,44.35,44.36,44.27,44.27,10617.0,34.7633,34.7711,34.7006,34.7006,10617.0
2020-01-23 11:50:00,44.27,44.36,44.26,44.36,18566.0,34.7006,34.7711,34.6927,34.7711,18566.0
2020-01-23 11:55:00,44.35,44.39,44.34,44.36,33596.0,34.7633,34.7946,34.7554,34.7711,33596.0
2020-01-23 12:00:00,44.36,44.38,44.31,44.32,6375.0,34.7711,34.7868,34.7319,34.7398,6375.0
2020-01-23 12:05:00,44.32,44.37,44.31,44.34,6118.0,34.7398,34.779,34.7319,34.7554,6118.0
2020-01-23 12:10:00,44.32,44.37,44.32,44.37,5341.0,34.7398,34.779,34.7398,34.779,5341.0
2020-01-23 12:15:00,44.37,44.37,44.32,44.33,4813.0,34.779,34.779,34.7398,34.7476,4813.0
2020-01-23 12:20:00,44.33,44.39,44.33,44.39,5237.0,34.7476,34.7946,34.7476,34.7946,5237.0
2020-01-23 12:25:00,44.38,44.38,44.36,44.38,4969.0,34.7868,34.7868,34.7711,34.7868,4969.0
2020-01-23 12:30:00,44.39,44.4,44.36,44.36,5921.0,34.7946,34.8025,34.7711,34.7711,5921.0
2020-01-23 12:35:00,44.37,44.4,44.35,44.4,10891.0,34.779,34.8025,34.7633,34.8025,10891.0
2020-01-23 12:40:00,44.39,44.44,44.39,44.44,4545.0,34.7946,34.8338,34.7946,34.8338,4545.0
2020-01-23 12:45:00,44.44,44.44,44.39,44.42,5469.0,34.8338,34.8338,34.7946,34.8182,5469.0
2020-01-23 12:50:00,44.41,44.45,44.41,44.43,4240.0,34.8103,34.8417,34.8103,34.826,4240.0
2020-01-23 12:55:00,44.42,44.42,44.4,44.4,7970.0,34.8182,34.8182,34.8025,34.8025,7970.0
2020-01-23 13:00:00,44.41,44.44,44.38,44.44,5432.0,34.8103,34.8338,34.7868,34.8338,5432.0
2020-01-23 13:05:00,44.43,44.46,44.43,44.43,3247.0,34.826,34.8495,34.826,34.826,3247.0
2020-01-23 13:10:00,44.44,44.47,44.44,44.46,15917.0,34.8338,34.8573,34.8338,34.8495,15917.0
2020-01-23 13:15:00,44.46,44.49,44.42,44.49,5052.0,34.8495,34.873,34.8182,34.873,5052.0
2020-01-23 13:20:00,44.49,44.57,44.48,44.56,11324.0,34.873,34.9357,34.8652,34.9279,11324.0
2020-01-23 13:25:00,44.57,44.58,44.52,44.52,10144.0,34.9357,34.9436,34.8965,34.8965,10144.0
2020-01-23 13:30:00,44.53,44.54,44.5,44.54,6043.0,34.9044,34.9122,34.8809,34.9122,6043.0
2020-01-23 13:35:00,44.55,44.56,44.53,44.55,4565.0,34.9201,34.9279,34.9044,34.9201,4565.0
2020-01-23 13:40:00,44.57,44.64,44.56,44.63,5970.0,34.9357,34.9906,34.9279,34.9828,5970.0
2020-01-23 13:45:00,44.63,44.67,44.63,44.66,6971.0,34.9828,35.0141,34.9828,35.0063,6971.0
2020-01-23 13:50:00,44.66,44.7,44.63,44.65,18655.0,35.0063,35.0376,34.9828,34.9984,18655.0
2020-01-23 13:55:00,44.64,44.68,44.63,44.65,6754.0,34.9906,35.0219,34.9828,34.9984,6754.0
2020-01-23 14:00:00,44.65,44.72,44.64,44.68,6250.0,34.9984,35.0533,34.9906,35.0219,6250.0
2020-01-23 14:05:00,44.68,44.73,44.67,44.73,7147.0,35.0219,35.0611,35.0141,35.0611,7147.0
2020-01-23 14:10:00,44.73,44.76,44.71,44.73,8699.0,35.0611,35.0847,35.0455,35.0611,8699.0
2020-01-23 14:15:00,44.72,44.77,44.7,44.77,15049.0,35.0533,35.0925,35.0376,35.0925,15049.0
2020-01-23 14:20:00,44.77,44.79,44.76,44.77,10032.0,35.0925,35.1082,35.0847,35.0925,10032.0
2020-01-23 14:25:00,44.77,44.77,44.72,44.73,8464.0,35.0925,35.0925,35.0533,35.0611,8464.0
2020-01-23 14:30:00,44.73,44.76,44.73,44.75,7530.0,35.0611,35.0847,35.0611,35.0768,7530.0
2020-01-23 14:35:00,44.76,44.77,44.74,44.77,13002.0,35.0847,35.0925,35.069,35.0925,13002.0
2020-01-23 14:40:00,44.76,44.79,44.74,44.78,13025.0,35.0847,35.1082,35.069,35.1003,13025.0
2020-01-23 14:45:00,44.79,44.79,44.77,44.78,4630.0,35.1082,35.1082,35.0925,35.1003,4630.0
2020-01-23 14:50:00,44.78,44.82,44.76,44.82,19386.0,35.1003,35.1317,35.0847,35.1317,19386.0
2020-01-23 14:55:00,44.82,44.84,44.8,44.83,15002.0,35.1317,35.1474,35.116,35.1395,15002.0
2020-01-23 15:00:00,44.83,44.84,44.78,44.78,19539.0,35.1395,35.1474,35.1003,35.1003,19539.0
2020-01-23 15:05:00,44.79,44.8,44.75,44.79,14069.0,35.1082,35.116,35.0768,35.1082,14069.0
2020-01-23 15:10:00,44.79,44.81,44.77,44.8,7094.0,35.1082,35.1238,35.0925,35.116,7094.0
2020-01-23 15:15:00,44.8,44.8,44.74,44.76,8312.0,35.116,35.116,35.069,35.0847,8312.0
2020-01-23 15:20:00,44.76,44.76,44.75,44.76,14295.0,35.0847,35.0847,35.0768,35.0847,14295.0
2020-01-23 15:25:00,44.75,44.78,44.69,44.76,16981.0,35.0768,35.1003,35.0298,35.0847,16981.0
2020-01-23 15:30:00,44.75,44.79,44.74,44.76,13309.0,35.0768,35.1082,35.069,35.0847,13309.0
2020-01-23 15:35:00,44.76,44.77,44.72,44.73,14082.0,35.0847,35.0925,35.0533,35.0611,14082.0
2020-01-23 15:40:00,44.73,44.74,44.68,44.7,14309.0,35.0611,35.069,35.0219,35.0376,14309.0
2020-01-23 15:45:00,44.7,44.71,44.62,44.62,37538.0,35.0376,35.0455,34.9749,34.9749,37538.0
2020-01-23 15:50:00,44.63,44.64,44.57,44.64,83756.0,34.9828,34.9906,34.9357,34.9906,83756.0
2020-01-23 15:55:00,44.64,44.68,44.63,44.65,127010.0,34.9906,35.0219,34.9828,34.9984,127010.0
2020-01-24 09:30:00,44.56,44.64,44.45,44.45,35925.0,34.9279,34.9906,34.8417,34.8417,35925.0
2020-01-24 09:35:00,44.45,44.5,44.36,44.37,30727.0,34.8417,34.8809,34.7711,34.779,30727.0
2020-01-24 09:40:00,44.36,44.46,44.27,44.42,19487.0,34.7711,34.8495,34.7006,34.8182,19487.0
2020-01-24 09:45:00,44.4,44.4,44.22,44.22,10743.0,34.8025,34.8025,34.6614,34.6614,10743.0
2020-01-24 09:50:00,44.23,44.23,44.16,44.17,6051.0,34.6692,34.6692,34.6144,34.6222,6051.0
2020-01-24 09:55:00,44.19,44.26,44.18,44.26,10437.0,34.6379,34.6927,34.63,34.6927,10437.0
2020-01-24 10:00:00,44.24,44.29,44.23,44.23,17536.0,34.6771,34.7163,34.6692,34.6692,17536.0
2020-01-24 10:05:00,44.23,44.25,44.13,44.15,22510.0,34.6692,34.6849,34.5908,34.6065,22510.0
2020-01-24 10:10:00,44.16,44.16,44.06,44.07,25668.0,34.6144,34.6144,34.536,34.5438,25668.0
2020-01-24 10:15:00,44.07,44.08,44.02,44.02,15626.0,34.5438,34.5516,34.5046,34.5046,15626.0
2020-01-24 10:20:00,44.02,44.03,43.98,43.98,22566.0,34.5046,34.5125,34.4733,34.4733,22566.0
2020-01-24 10:25:00,44.0,44.02,43.91,43.91,17063.0,34.4889,34.5046,34.4184,34.4184,17063.0
2020-01-24 10:30:00,43.92,43.92,43.83,43.86,27373.0,34.4262,34.4262,34.3557,34.3792,27373.0
2020-01-24 10:35:00,43.86,43.92,43.83,43.91,55805.0,34.3792,34.4262,34.3557,34.4184,55805.0
2020-01-24 10:40:00,43.91,43.91,43.81,43.84,41179.0,34.4184,34.4184,34.34,34.3635,41179.0
2020-01-24 10:45:00,43.83,43.86,43.78,43.79,27625.0,34.3557,34.3792,34.3165,34.3243,27625.0
2020-01-24 10:50:00,43.8,43.85,43.77,43.84,32622.0,34.3322,34.3714,34.3087,34.3635,32622.0
2020-01-24 10:55:00,43.84,43.9,43.83,43.86,21256.0,34.3635,34.4106,34.3557,34.3792,21256.0
2020-01-24 11:00:00,43.87,43.99,43.83,43.95,23758.0,34.387,34.4811,34.3557,34.4497,23758.0
2020-01-24 11:05:00,43.94,43.98,43.92,43.94,18719.0,34.4419,34.4733,34.4262,34.4419,18719.0
2020-01-24 11:10:00,43.94,43.98,43.92,43.94,13167.0,34.4419,34.4733,34.4262,34.4419,13167.0
2020-01-24 11:15:00,43.95,43.96,43.8,43.87,21930.0,34.4497,34.4576,34.3322,34.387,21930.0
2020-01-24 11:20:00,43.87,43.88,43.8,43.8,11952.0,34.387,34.3949,34.3322,34.3322,11952.0
2020-01-24 11:25:00,43.81,43.84,43.8,43.83,10864.0,34.34,34.3635,34.3322,34.3557,10864.0
2020-01-24 11:30:00,43.84,43.86,43.78,43.81,17026.0,34.3635,34.3792,34.3165,34.34,17026.0
2020-01-24 11:35:00,43.8,43.84,43.76,43.8,23508.0,34.3322,34.3635,34.3008,34.3322,23508.0
2020-01-24 11:40:00,43.8,43.82,43.72,43.74,23498.0,34.3322,34.3478,34.2695,34.2851,23498.0
2020-01-24 11:45:00,43.75,43.79,43.74,43.78,12765.0,34.293,34.3243,34.2851,34.3165,12765.0
2020-01-24 11:50:00,43.79,43.79,43.75,43.77,25506.0,34.3243,34.3243,34.293,34.3087,25506.0
2020-01-24 11:55:00,43.77,43.79,43.74,43.77,13337.0,34.3087,34.3243,34.2851,34.3087,13337.0
2020-01-24 12:00:00,43.76,43.76,43.69,43.76,23422.0,34.3008,34.3008,34.2459,34.3008,23422.0
2020-01-24 12:05:00,43.75,43.76,43.7,43.7,12548.0,34.293,34.3008,34.2538,34.2538,12548.0
2020-01-24 12:10:00,43.7,43.72,43.66,43.7,16601.0,34.2538,34.2695,34.2224,34.2538,16601.0
2020-01-24 12:15:00,43.71,43.72,43.6,43.6,29553.0,34.2616,34.2695,34.1754,34.1754,29553.0
2020-01-24 12:20:00,43.61,43.7,43.59,43.7,9007.0,34.1832,34.2538,34.1676,34.2538,9007.0
2020-01-24 12:25:00,43.7,43.74,43.66,43.74,13364.0,34.2538,34.2851,34.2224,34.2851,13364.0
2020-01-24 12:30:00,43.73,43.8,43.72,43.78,44458.0,34.2773,34.3322,34.2695,34.3165,44458.0
2020-01-24 12:35:00,43.79,43.81,43.75,43.8,24072.0,34.3243,34.34,34.293,34.3322,24072.0
2020-01-24 12:40:00,43.79,43.87,43.78,43.83,22545.0,34.3243,34.387,34.3165,34.3557,22545.0
2020-01-24 12:45:00,43.82,43.82,43.79,43.8,11980.0,34.3478,34.3478,34.3243,34.3322,11980.0
2020-01-24 12:50:00,43.8,43.81,43.76,43.81,11993.0,34.3322,34.34,34.3008,34.34,11993.0
2020-01-24 12:55:00,43.82,43.83,43.76,43.83,7816.0,34.3478,34.3557,34.3008,34.3557,7816.0
2020-01-24 13:00:00,43.82,43.83,43.73,43.73,8658.0,34.3478,34.3557,34.2773,34.2773,8658.0
2020-01-24 13:05:00,43.73,43.8,43.71,43.78,11183.0,34.2773,34.3322,34.2616,34.3165,11183.0
2020-01-24 13:10:00,43.78,43.78,43.71,43.72,9762.0,34.3165,34.3165,34.2616,34.2695,9762.0
2020-01-24 13:15:00,43.72,43.74,43.7,43.7,13303.0,34.2695,34.2851,34.2538,34.2538,13303.0
2020-01-24 13:20:00,43.7,43.73,43.68,43.72,11503.0,34.2538,34.2773,34.2381,34.2695,11503.0
2020-01-24 13:25:00,43.72,43.73,43.64,43.65,12605.0,34.2695,34.2773,34.2068,34.2146,12605.0
2020-01-24 13:30:00,43.64,43.67,43.63,43.65,8518.0,34.2068,34.2303,34.1989,34.2146,8518.0
2020-01-24 13:35:00,43.65,43.65,43.59,43.6,79456.0,34.2146,34.2146,34.1676,34.1754,79456.0
2020-01-24 13:40:00,43.6,43.6,43.57,43.58,18608.0,34.1754,34.1754,34.1519,34.1597,18608.0
2020-01-24 13:45:00,43.58,43.61,43.56,43.56,16717.0,34.1597,34.1832,34.144,34.144,16717.0
2020-01-24 13:50:00,43.59,43.59,43.54,43.58,10579.0,34.1676,34.1676,34.1284,34.1597,10579.0
2020-01-24 13:55:00,43.58,43.58,43.55,43.58,6787.0,34.1597,34.1597,34.1362,34.1597,6787.0
2020-01-24 14:00:00,43.58,43.58,43.5,43.51,22907.0,34.1597,34.1597,34.097,34.1049,22907.0
2020-01-24 14:05:00,43.51,43.58,43.51,43.58,14318.0,34.1049,34.1597,34.1049,34.1597,14318.0
2020-01-24 14:10:00,43.57,43.57,43.51,43.52,14475.0,34.1519,34.1519,34.1049,34.1127,14475.0
2020-01-24 14:15:00,43.53,43.54,43.48,43.48,20747.0,34.1205,34.1284,34.0813,34.0813,20747.0
2020-01-24 14:20:00,43.49,43.49,43.34,43.34,32615.0,34.0892,34.0892,33.9716,33.9716,32615.0
2020-01-24 14:25:00,43.34,43.45,43.33,43.36,30905.0,33.9716,34.0578,33.9638,33.9873,30905.0
2020-01-24 14:30:00,43.37,43.44,43.36,43.43,18415.0,33.9951,34.05,33.9873,34.0421,18415.0
2020-01-24 14:35:00,43.44,43.46,43.37,43.4,18543.0,34.05,34.0657,33.9951,34.0186,18543.0
2020-01-24 14:40:00,43.4,43.41,43.34,43.34,16554.0,34.0186,34.0265,33.9716,33.9716,16554.0
2020-01-24 14:45:00,43.35,43.4,43.31,43.39,14448.0,33.9794,34.0186,33.9481,34.0108,14448.0
2020-01-24 14:50:00,43.4,43.4,43.36,43.38,17350.0,34.0186,34.0186,33.9873,34.003,17350.0
2020-01-24 14:55:00,43.38,43.49,43.38,43.49,58956.0,34.003,34.0892,34.003,34.0892,58956.0
2020-01-24 15:00:00,43.51,43.58,43.47,43.56,19066.0,34.1049,34.1597,34.0735,34.144,19066.0
2020-01-24 15:05:00,43.55,43.57,43.52,43.54,16158.0,34.1362,34.1519,34.1127,34.1284,16158.0
2020-01-24 15:10:00,43.54,43.56,43.51,43.52,29593.0,34.1284,34.144,34.1049,34.1127,29593.0
2020-01-24 15:15:00,43.51,43.57,43.5,43.55,24733.0,34.1049,34.1519,34.097,34.1362,24733.0
2020-01-24 15:20:00,43.54,43.56,43.51,43.55,45768.0,34.1284,34.144,34.1049,34.1362,45768.0
2020-01-24 15:25:00,43.56,43.56,43.48,43.48,28790.0,34.144,34.144,34.0813,34.0813,28790.0
2020-01-24 15:30:00,43.48,43.5,43.45,43.48,37773.0,34.0813,34.097,34.0578,34.0813,37773.0
2020-01-24 15:35:00,43.47,43.5,43.39,43.4,48294.0,34.0735,34.097,34.0108,34.0186,48294.0
2020-01-24 15:40:00,43.4,43.41,43.34,43.36,50676.0,34.0186,34.0265,33.9716,33.9873,50676.0
2020-01-24 15:45:00,43.35,43.46,43.35,43.44,83488.0,33.9794,34.0657,33.9794,34.05,83488.0
2020-01-24 15:50:00,43.44,43.59,43.4,43.59,154499.0,34.05,34.1676,34.0186,34.1676,154499.0
2020-01-24 15:55:00,43.59,43.59,43.49,43.54,272122.0,34.1676,34.1676,34.0892,34.1284,272122.0
2020-01-27 09:30:00,42.76,42.82,42.38,42.72,109835.0,33.517,33.564,33.2191,33.4856,109835.0
2020-01-27 09:35:00,42.71,42.84,42.58,42.76,20484.0,33.4778,33.5797,33.3759,33.517,20484.0
2020-01-27 09:40:00,42.77,42.77,42.61,42.68,17486.0,33.5248,33.5248,33.3994,33.4543,17486.0
2020-01-27 09:45:00,42.66,42.72,42.62,42.69,25558.0,33.4386,33.4856,33.4072,33.4621,25558.0
2020-01-27 09:50:00,42.71,42.84,42.69,42.72,42372.0,33.4778,33.5797,33.4621,33.4856,42372.0
2020-01-27 09:55:00,42.72,42.8,42.65,42.79,6903.0,33.4856,33.5483,33.4308,33.5405,6903.0
2020-01-27 10:00:00,42.78,42.79,42.66,42.7,50178.0,33.5327,33.5405,33.4386,33.4699,50178.0
2020-01-27 10:05:00,42.69,42.7,42.59,42.69,49132.0,33.4621,33.4699,33.3837,33.4621,49132.0
2020-01-27 10:10:00,42.69,42.79,42.65,42.77,17909.0,33.4621,33.5405,33.4308,33.5248,17909.0
2020-01-27 10:15:00,42.78,42.82,42.66,42.68,12712.0,33.5327,33.564,33.4386,33.4543,12712.0
2020-01-27 10:20:00,42.68,42.78,42.67,42.75,17568.0,33.4543,33.5327,33.4464,33.5091,17568.0
2020-01-27 10:25:00,42.76,42.9,42.75,42.85,31801.0,33.517,33.6267,33.5091,33.5875,31801.0
2020-01-27 10:30:00,42.84,42.88,42.77,42.8,18609.0,33.5797,33.611,33.5248,33.5483,18609.0
2020-01-27 10:35:00,42.8,42.9,42.8,42.87,19601.0,33.5483,33.6267,33.5483,33.6032,19601.0
2020-01-27 10:40:00,42.85,42.88,42.74,42.75,14182.0,33.5875,33.611,33.5013,33.5091,14182.0
2020-01-27 10:45:00,42.75,42.81,42.74,42.79,14082.0,33.5091,33.5562,33.5013,33.5405,14082.0
2020-01-27 10:50:00,42.8,42.81,42.68,42.7,17235.0,33.5483,33.5562,33.4543,33.4699,17235.0
2020-01-27 10:55:00,42.68,42.8,42.67,42.79,17316.0,33.4543,33.5483,33.4464,33.5405,17316.0
2020-01-27 11:00:00,42.79,42.86,42.77,42.86,20768.0,33.5405,33.5954,33.5248,33.5954,20768.0
2020-01-27 11:05:00,42.86,42.88,42.8,42.8,15026.0,33.5954,33.611,33.5483,33.5483,15026.0
2020-01-27 11:10:00,42.8,42.85,42.76,42.81,39783.0,33.5483,33.5875,33.517,33.5562,39783.0
2020-01-27 11:15:00,42.82,42.85,42.75,42.76,18290.0,33.564,33.5875,33.5091,33.517,18290.0
2020-01-27 11:20:00,42.75,42.94,42.72,42.93,70456.0,33.5091,33.6581,33.4856,33.6502,70456.0
2020-01-27 11:25:00,42.94,43.01,42.88,42.98,45960.0,33.6581,33.7129,33.611,33.6894,45960.0
2020-01-27 11:30:00,42.98,43.02,42.92,42.97,15701.0,33.6894,33.7208,33.6424,33.6816,15701.0
2020-01-27 11:35:00,42.98,43.04,42.96,42.98,17038.0,33.6894,33.7365,33.6737,33.6894,17038.0
2020-01-27 11:40:00,42.98,42.99,42.94,42.98,11256.0,33.6894,33.6973,33.6581,33.6894,11256.0
2020-01-27 11:45:00,42.97,42.97,42.92,42.93,6935.0,33.6816,33.6816,33.6424,33.6502,6935.0
2020-01-27 11:50:00,42.93,42.99,42.91,42.94,10194.0,33.6502,33.6973,33.6346,33.6581,10194.0
2020-01-27 11:55:00,42.94,42.99,42.93,42.97,8859.0,33.6581,33.6973,33.6502,33.6816,8859.0
2020-01-27 12:00:00,42.95,42.97,42.92,42.92,9123.0,33.6659,33.6816,33.6424,33.6424,9123.0
2020-01-27 12:05:00,42.91,42.97,42.91,42.97,13405.0,33.6346,33.6816,33.6346,33.6816,13405.0
2020-01-27 12:10:00,42.98,43.0,42.91,42.92,5525.0,33.6894,33.7051,33.6346,33.6424,5525.0
2020-01-27 12:15:00,42.93,42.97,42.93,42.95,7322.0,33.6502,33.6816,33.6502,33.6659,7322.0
2020-01-27 12:20:00,42.94,42.99,42.9,42.91,11325.0,33.6581,33.6973,33.6267,33.6346,11325.0
2020-01-27 12:25:00,42.91,42.92,42.87,42.9,5713.0,33.6346,33.6424,33.6032,33.6267,5713.0
2020-01-27 12:30:00,42.89,42.91,42.87,42.89,8295.0,33.6189,33.6346,33.6032,33.6189,8295.0
2020-01-27 12:35:00,42.88,42.9,42.87,42.87,5315.0,33.611,33.6267,33.6032,33.6032,5315.0
2020-01-27 12:40:00,42.87,42.92,42.86,42.92,10726.0,33.6032,33.6424,33.5954,33.6424,10726.0
2020-01-27 12:45:00,42.91,42.92,42.88,42.9,6992.0,33.6346,33.6424,33.611,33.6267,6992.0
2020-01-27 12:50:00,42.9,42.92,42.84,42.84,7972.0,33.6267,33.6424,33.5797,33.5797,7972.0
2020-01-27 12:55:00,42.85,42.86,42.8,42.86,6875.0,33.5875,33.5954,33.5483,33.5954,6875.0
2020-01-27 13:00:00,42.86,42.93,42.86,42.89,12358.0,33.5954,33.6502,33.5954,33.6189,12358.0
2020-01-27 13:05:00,42.89,42.89,42.81,42.82,8089.0,33.6189,33.6189,33.5562,33.564,8089.0
2020-01-27 13:10:00,42.82,42.82,42.77,42.77,4174.0,33.564,33.564,33.5248,33.5248,4174.0
2020-01-27 13:15:00,42.77,42.86,42.76,42.84,14658.0,33.5248,33.5954,33.517,33.5797,14658.0
2020-01-27 13:20:00,42.85,42.88,42.83,42.84,5474.0,33.5875,33.611,33.5718,33.5797,5474.0
2020-01-27 13:25:00,42.84,42.87,42.81,42.87,4674.0,33.5797,33.6032,33.5562,33.6032,4674.0
2020-01-27 13:30:00,42.86,42.86,42.8,42.82,9837.0,33.5954,33.5954,33.5483,33.564,9837.0
2020-01-27 13:35:00,42.83,42.9,42.82,42.88,10654.0,33.5718,33.6267,33.564,33.611,10654.0
2020-01-27 13:40:00,42.89,42.92,42.88,42.88,8629.0,33.6189,33.6424,33.611,33.611,8629.0
2020-01-27 13:45:00,42.89,42.9,42.85,42.88,11685.0,33.6189,33.6267,33.5875,33.611,11685.0
2020-01-27 13:50:00,42.88,42.88,42.78,42.79,8668.0,33.611,33.611,33.5327,33.5405,8668.0
2020-01-27 13:55:00,42.79,42.81,42.76,42.8,18703.0,33.5405,33.5562,33.517,33.5483,18703.0
2020-01-27 14:00:00,42.8,42.82,42.74,42.74,13180.0,33.5483,33.564,33.5013,33.5013,13180.0
2020-01-27 14:05:00,42.74,42.84,42.74,42.84,11807.0,33.5013,33.5797,33.5013,33.5797,11807.0
2020-01-27 14:10:00,42.84,42.86,42.81,42.83,8749.0,33.5797,33.5954,33.5562,33.5718,8749.0
2020-01-27 14:15:00,42.83,42.86,42.78,42.79,14135.0,33.5718,33.5954,33.5327,33.5405,14135.0
2020-01-27 14:20:00,42.78,42.79,42.73,42.77,12867.0,33.5327,33.5405,33.4935,33.5248,12867.0
2020-01-27 14:25:00,42.77,42.85,42.77,42.82,13634.0,33.5248,33.5875,33.5248,33.564,13634.0
2020-01-27 14:30:00,42.82,42.84,42.74,42.8,14481.0,33.564,33.5797,33.5013,33.5483,14481.0
2020-01-27 14:35:00,42.8,42.85,42.76,42.79,23715.0,33.5483,33.5875,33.517,33.5405,23715.0
2020-01-27 14:40:00,42.79,42.83,42.78,42.79,14968.0,33.5405,33.5718,33.5327,33.5405,14968.0
2020-01-27 14:45:00,42.78,42.78,42.71,42.72,20395.0,33.5327,33.5327,33.4778,33.4856,20395.0
2020-01-27 14:50:00,42.71,42.75,42.68,42.69,45952.0,33.4778,33.5091,33.4543,33.4621,45952.0
2020-01-27 14:55:00,42.69,42.72,42.66,42.7,18358.0,33.4621,33.4856,33.4386,33.4699,18358.0
2020-01-27 15:00:00,42.69,42.69,42.62,42.62,21378.0,33.4621,33.4621,33.4072,33.4072,21378.0
2020-01-27 15:05:00,42.62,42.65,42.56,42.56,40113.0,33.4072,33.4308,33.3602,33.3602,40113.0
2020-01-27 15:10:00,42.57,42.6,42.52,42.57,42477.0,33.368,33.3916,33.3289,33.368,42477.0
2020-01-27 15:15:00,42.57,42.66,42.56,42.65,29123.0,33.368,33.4386,33.3602,33.4308,29123.0
2020-01-27 15:20:00,42.65,42.68,42.61,42.61,48347.0,33.4308,33.4543,33.3994,33.3994,48347.0
2020-01-27 15:25:00,42.61,42.64,42.57,42.63,23632.0,33.3994,33.4229,33.368,33.4151,23632.0
2020-01-27 15:30:00,42.62,42.62,42.54,42.57,52510.0,33.4072,33.4072,33.3445,33.368,52510.0
2020-01-27 15:35:00,42.57,42.62,42.55,42.61,42084.0,33.368,33.4072,33.3524,33.3994,42084.0
2020-01-27 15:40:00,42.61,42.63,42.59,42.6,36984.0,33.3994,33.4151,33.3837,33.3916,36984.0
2020-01-27 15:45:00,42.61,42.65,42.56,42.58,66065.0,33.3994,33.4308,33.3602,33.3759,66065.0
2020-01-27 15:50:00,42.58,42.63,42.55,42.61,78630.0,33.3759,33.4151,33.3524,33.3994,78630.0
2020-01-27 15:55:00,42.61,42.65,42.56,42.56,207511.0,33.3994,33.4308,33.3602,33.3602,207511.0
2020-01-28 09:30:00,42.99,42.99,42.83,42.9,30960.0,33.6973,33.6973,33.5718,33.6267,30960.0
2020-01-28 09:35:00,42.89,42.89,42.76,42.79,11614.0,33.6189,33.6189,33.517,33.5405,11614.0
2020-01-28 09:40:00,42.77,42.78,42.61,42.66,11447.0,33.5248,33.5327,33.3994,33.4386,11447.0
2020-01-28 09:45:00,42.64,42.65,42.56,42.57,9674.0,33.4229,33.4308,33.3602,33.368,9674.0
2020-01-28 09:50:00,42.59,42.73,42.57,42.68,15517.0,33.3837,33.4935,33.368,33.4543,15517.0
2020-01-28 09:55:00,42.67,42.69,42.56,42.63,11474.0,33.4464,33.4621,33.3602,33.4151,11474.0
2020-01-28 10:00:00,42.65,42.73,42.64,42.64,13226.0,33.4308,33.4935,33.4229,33.4229,13226.0
2020-01-28 10:05:00,42.64,42.76,42.63,42.74,12777.0,33.4229,33.517,33.4151,33.5013,12777.0
2020-01-28 10:10:00,42.77,42.89,42.77,42.89,9138.0,33.5248,33.6189,33.5248,33.6189,9138.0
2020-01-28 10:15:00,42.88,42.88,42.81,42.84,5591.0,33.611,33.611,33.5562,33.5797,5591.0
2020-01-28 10:20:00,42.84,42.94,42.84,42.94,7362.0,33.5797,33.6581,33.5797,33.6581,7362.0
2020-01-28 10:25:00,42.95,42.98,42.89,42.91,7343.0,33.6659,33.6894,33.6189,33.6346,7343.0
2020-01-28 10:30:00,42.92,42.96,42.88,42.94,11826.0,33.6424,33.6737,33.611,33.6581,11826.0
2020-01-28 10:35:00,42.93,42.96,42.9,42.94,7245.0,33.6502,33.6737,33.6267,33.6581,7245.0
2020-01-28 10:40:00,42.95,43.01,42.93,43.0,10335.0,33.6659,33.7129,33.6502,33.7051,10335.0
2020-01-28 10:45:00,43.01,43.02,42.96,42.97,9048.0,33.7129,33.7208,33.6737,33.6816,9048.0
2020-01-28 10:50:00,42.97,42.97,42.88,42.88,10099.0,33.6816,33.6816,33.611,33.611,10099.0
2020-01-28 10:55:00,42.89,42.91,42.82,42.88,11642.0,33.6189,33.6346,33.564,33.611,11642.0
2020-01-28 11:00:00,42.87,42.9,42.79,42.81,18524.0,33.6032,33.6267,33.5405,33.5562,18524.0
2020-01-28 11:05:00,42.81,42.84,42.8,42.8,7825.0,33.5562,33.5797,33.5483,33.5483,7825.0
2020-01-28 11:10:00,42.81,42.85,42.8,42.83,6753.0,33.5562,33.5875,33.5483,33.5718,6753.0
2020-01-28 11:15:00,42.84,42.87,42.81,42.84,7787.0,33.5797,33.6032,33.5562,33.5797,7787.0
2020-01-28 11:20:00,42.84,42.88,42.79,42.81,7979.0,33.5797,33.611,33.5405,33.5562,7979.0
2020-01-28 11:25:00,42.82,42.84,42.8,42.83,8117.0,33.564,33.5797,33.5483,33.5718,8117.0
2020-01-28 11:30:00,42.82,42.82,42.76,42.78,10537.0,33.564,33.564,33.517,33.5327,10537.0
2020-01-28 11:35:00,42.77,42.82,42.76,42.8,8067.0,33.5248,33.564,33.517,33.5483,8067.0
2020-01-28 11:40:00,42.81,42.82,42.79,42.79,4632.0,33.5562,33.564,33.5405,33.5405,4632.0
2020-01-28 11:45:00,42.79,42.79,42.74,42.74,4383.0,33.5405,33.5405,33.5013,33.5013,4383.0
2020-01-28 11:50:00,42.74,42.82,42.73,42.82,4385.0,33.5013,33.564,33.4935,33.564,4385.0
2020-01-28 11:55:00,42.81,42.82,42.78,42.82,4894.0,33.5562,33.564,33.5327,33.564,4894.0
2020-01-28 12:00:00,42.82,42.83,42.8,42.82,6348.0,33.564,33.5718,33.5483,33.564,6348.0
2020-01-28 12:05:00,42.82,42.82,42.76,42.76,7093.0,33.564,33.564,33.517,33.517,7093.0
2020-01-28 12:10:00,42.77,42.84,42.77,42.84,3101.0,33.5248,33.5797,33.5248,33.5797,3101.0
2020-01-28 12:15:00,42.83,42.85,42.82,42.85,5807.0,33.5718,33.5875,33.564,33.5875,5807.0
2020-01-28 12:20:00,42.85,42.86,42.82,42.83,6256.0,33.5875,33.5954,33.564,33.5718,6256.0
2020-01-28 12:25:00,42.85,42.86,42.81,42.82,13743.0,33.5875,33.5954,33.5562,33.564,13743.0
2020-01-28 12:30:00,42.81,42.81,42.77,42.78,13346.0,33.5562,33.5562,33.5248,33.5327,13346.0
2020-01-28 12:35:00,42.77,42.8,42.76,42.79,4767.0,33.5248,33.5483,33.517,33.5405,4767.0
2020-01-28 12:40:00,42.79,42.81,42.77,42.81,3971.0,33.5405,33.5562,33.5248,33.5562,3971.0
2020-01-28 12:45:00,42.81,42.84,42.81,42.84,5025.0,33.5562,33.5797,33.5562,33.5797,5025.0
2020-01-28 12:50:00,42.84,42.86,42.82,42.86,4958.0,33.5797,33.5954,33.564,33.5954,4958.0
2020-01-28 12:55:00,42.87,42.9,42.85,42.9,10993.0,33.6032,33.6267,33.5875,33.6267,10993.0
2020-01-28 13:00:00,42.9,42.9,42.84,42.84,9367.0,33.6267,33.6267,33.5797,33.5797,9367.0
2020-01-28 13:05:00,42.84,42.84,42.79,42.79,6714.0,33.5797,33.5797,33.5405,33.5405,6714.0
2020-01-28 13:10:00,42.8,42.8,42.77,42.77,3085.0,33.5483,33.5483,33.5248,33.5248,3085.0
2020-01-28 13:15:00,42.76,42.78,42.75,42.77,4838.0,33.517,33.5327,33.5091,33.5248,4838.0
2020-01-28 13:20:00,42.77,42.79,42.76,42.79,4566.0,33.5248,33.5405,33.517,33.5405,4566.0
2020-01-28 13:25:00,42.78,42.81,42.78,42.79,11469.0,33.5327,33.5562,33.5327,33.5405,11469.0
2020-01-28 13:30:00,42.78,42.79,42.74,42.75,7163.0,33.5327,33.5405,33.5013,33.5091,7163.0
2020-01-28 13:35:00,42.76,42.77,42.72,42.73,11430.0,33.517,33.5248,33.4856,33.4935,11430.0
2020-01-28 13:40:00,42.72,42.75,42.72,42.73,11895.0,33.4856,33.5091,33.4856,33.4935,11895.0
2020-01-28 13:45:00,42.73,42.78,42.73,42.76,12456.0,33.4935,33.5327,33.4935,33.517,12456.0
2020-01-28 13:50:00,42.77,42.78,42.75,42.77,9711.0,33.5248,33.5327,33.5091,33.5248,9711.0
2020-01-28 13:55:00,42.77,42.79,42.77,42.79,13812.0,33.5248,33.5405,33.5248,33.5405,13812.0
2020-01-28 14:00:00,42.79,42.81,42.76,42.77,8850.0,33.5405,33.5562,33.517,33.5248,8850.0
2020-01-28 14:05:00,42.77,42.78,42.72,42.74,20404.0,33.5248,33.5327,33.4856,33.5013,20404.0
2020-01-28 14:10:00,42.75,42.82,42.74,42.82,30715.0,33.5091,33.564,33.5013,33.564,30715.0
2020-01-28 14:15:00,42.82,42.82,42.76,42.77,26495.0,33.564,33.564,33.517,33.5248,26495.0
2020-01-28 14:20:00,42.78,42.81,42.77,42.78,34810.0,33.5327,33.5562,33.5248,33.5327,34810.0
2020-01-28 14:25:00,42.78,42.79,42.73,42.74,19388.0,33.5327,33.5405,33.4935,33.5013,19388.0
2020-01-28 14:30:00,42.75,42.78,42.74,42.77,13220.0,33.5091,33.5327,33.5013,33.5248,13220.0
2020-01-28 14:35:00,42.77,42.81,42.73,42.75,67099.0,33.5248,33.5562,33.4935,33.5091,67099.0
2020-01-28 14:40:00,42.75,42.84,42.75,42.84,70138.0,33.5091,33.5797,33.5091,33.5797,70138.0
2020-01-28 14:45:00,42.84,42.88,42.84,42.86,21209.0,33.5797,33.611,33.5797,33.5954,21209.0
2020-01-28 14:50:00,42.86,42.87,42.84,42.85,16804.0,33.5954,33.6032,33.5797,33.5875,16804.0
2020-01-28 14:55:00,42.84,42.87,42.78,42.79,24124.0,33.5797,33.6032,33.5327,33.5405,24124.0
2020-01-28 15:00:00,42.8,42.85,42.79,42.83,31075.0,33.5483,33.5875,33.5405,33.5718,31075.0
2020-01-28 15:05:00,42.83,42.85,42.8,42.8,20123.0,33.5718,33.5875,33.5483,33.5483,20123.0
2020-01-28 15:10:00,42.8,42.82,42.77,42.8,8122.0,33.5483,33.564,33.5248,33.5483,8122.0
2020-01-28 15:15:00,42.8,42.85,42.78,42.84,20402.0,33.5483,33.5875,33.5327,33.5797,20402.0
2020-01-28 15:20:00,42.84,42.88,42.83,42.87,14070.0,33.5797,33.611,33.5718,33.6032,14070.0
2020-01-28 15:25:00,42.88,42.91,42.86,42.9,17848.0,33.611,33.6346,33.5954,33.6267,17848.0
2020-01-28 15:30:00,42.9,42.9,42.83,42.84,25842.0,33.6267,33.6267,33.5718,33.5797,25842.0
2020-01-28 15:35:00,42.84,42.85,42.8,42.8,31192.0,33.5797,33.5875,33.5483,33.5483,31192.0
2020-01-28 15:40:00,42.81,42.84,42.79,42.83,27441.0,33.5562,33.5797,33.5405,33.5718,27441.0
2020-01-28 15:45:00,42.83,42.84,42.78,42.83,34100.0,33.5718,33.5797,33.5327,33.5718,34100.0
2020-01-28 15:50:00,42.82,42.85,42.77,42.79,63267.0,33.564,33.5875,33.5248,33.5405,63267.0
2020-01-28 15:55:00,42.79,42.86,42.78,42.85,172744.0,33.5405,33.5954,33.5327,33.5875,172744.0
2020-01-29 09:30:00,43.06,43.19,43.04,43.04,30754.0,33.7521,33.854,33.7365,33.7365,30754.0
2020-01-29 09:35:00,43.07,43.1,42.95,43.04,6236.0,33.76,33.7835,33.6659,33.7365,6236.0
2020-01-29 09:40:00,43.05,43.19,43.03,43.13,5568.0,33.7443,33.854,33.7286,33.807,5568.0
2020-01-29 09:45:00,43.17,43.2,43.12,43.16,6200.0,33.8384,33.8619,33.7992,33.8305,6200.0
2020-01-29 09:50:00,43.13,43.2,43.13,43.16,7000.0,33.807,33.8619,33.807,33.8305,7000.0
2020-01-29 09:55:00,43.17,43.17,43.06,43.12,6233.0,33.8384,33.8384,33.7521,33.7992,6233.0
2020-01-29 10:00:00,43.12,43.15,43.01,43.01,10082.0,33.7992,33.8227,33.7129,33.7129,10082.0
2020-01-29 10:05:00,43.02,43.07,42.99,43.03,7565.0,33.7208,33.76,33.6973,33.7286,7565.0
2020-01-29 10:10:00,43.02,43.07,43.0,43.02,25866.0,33.7208,33.76,33.7051,33.7208,25866.0
2020-01-29 10:15:00,43.02,43.14,43.01,43.08,11785.0,33.7208,33.8148,33.7129,33.7678,11785.0
2020-01-29 10:20:00,43.08,43.16,43.07,43.12,15606.0,33.7678,33.8305,33.76,33.7992,15606.0
2020-01-29 10:25:00,43.12,43.23,43.12,43.22,14222.0,33.7992,33.8854,33.7992,33.8775,14222.0
2020-01-29 10:30:00,43.21,43.24,43.17,43.22,18585.0,33.8697,33.8932,33.8384,33.8775,18585.0
2020-01-29 10:35:00,43.23,43.3,43.2,43.3,14843.0,33.8854,33.9403,33.8619,33.9403,14843.0
2020-01-29 10:40:00,43.27,43.37,43.25,43.32,33136.0,33.9167,33.9951,33.9011,33.9559,33136.0
2020-01-29 10:45:00,43.34,43.36,43.3,43.33,9373.0,33.9716,33.9873,33.9403,33.9638,9373.0
2020-01-29 10:50:00,43.32,43.38,43.31,43.38,13697.0,33.9559,34.003,33.9481,34.003,13697.0
2020-01-29 10:55:00,43.38,43.4,43.35,43.39,8677.0,34.003,34.0186,33.9794,34.0108,8677.0
2020-01-29 11:00:00,43.39,43.44,43.38,43.43,17801.0,34.0108,34.05,34.003,34.0421,17801.0
2020-01-29 11:05:00,43.44,43.45,43.36,43.45,46425.0,34.05,34.0578,33.9873,34.0578,46425.0
2020-01-29 11:10:00,43.45,43.51,43.41,43.48,37544.0,34.0578,34.1049,34.0265,34.0813,37544.0
2020-01-29 11:15:00,43.47,43.47,43.36,43.37,7451.0,34.0735,34.0735,33.9873,33.9951,7451.0
2020-01-29 11:20:00,43.37,43.42,43.34,43.42,16522.0,33.9951,34.0343,33.9716,34.0343,16522.0
2020-01-29 11:25:00,43.45,43.53,43.45,43.51,21959.0,34.0578,34.1205,34.0578,34.1049,21959.0
2020-01-29 11:30:00,43.51,43.51,43.36,43.37,15392.0,34.1049,34.1049,33.9873,33.9951,15392.0
2020-01-29 11:35:00,43.37,43.37,43.31,43.34,9108.0,33.9951,33.9951,33.9481,33.9716,9108.0
2020-01-29 11:40:00,43.33,43.38,43.3,43.37,13407.0,33.9638,34.003,33.9403,33.9951,13407.0
2020-01-29 11:45:00,43.37,43.38,43.35,43.35,12492.0,33.9951,34.003,33.9794,33.9794,12492.0
2020-01-29 11:50:00,43.34,43.36,43.31,43.36,17072.0,33.9716,33.9873,33.9481,33.9873,17072.0
2020-01-29 11:55:00,43.37,43.42,43.34,43.34,18245.0,33.9951,34.0343,33.9716,33.9716,18245.0
2020-01-29 12:00:00,43.34,43.38,43.34,43.36,6936.0,33.9716,34.003,33.9716,33.9873,6936.0
2020-01-29 12:05:00,43.36,43.43,43.32,43.38,31087.0,33.9873,34.0421,33.9559,34.003,31087.0
2020-01-29 12:10:00,43.38,43.48,43.36,43.47,24025.0,34.003,34.0813,33.9873,34.0735,24025.0
2020-01-29 12:15:00,43.47,43.51,43.45,43.48,19806.0,34.0735,34.1049,34.0578,34.0813,19806.0
2020-01-29 12:20:00,43.48,43.5,43.43,43.45,10016.0,34.0813,34.097,34.0421,34.0578,10016.0
2020-01-29 12:25:00,43.44,43.52,43.44,43.52,17317.0,34.05,34.1127,34.05,34.1127,17317.0
2020-01-29 12:30:00,43.52,43.52,43.4,43.42,15874.0,34.1127,34.1127,34.0186,34.0343,15874.0
2020-01-29 12:35:00,43.43,43.46,43.42,43.46,14592.0,34.0421,34.0657,34.0343,34.0657,14592.0
2020-01-29 12:40:00,43.46,43.46,43.43,43.46,17855.0,34.0657,34.0657,34.0421,34.0657,17855.0
2020-01-29 12:45:00,43.45,43.5,43.45,43.49,20295.0,34.0578,34.097,34.0578,34.0892,20295.0
2020-01-29 12:50:00,43.5,43.51,43.45,43.45,10202.0,34.097,34.1049,34.0578,34.0578,10202.0
2020-01-29 12:55:00,43.45,43.53,43.45,43.49,23548.0,34.0578,34.1205,34.0578,34.0892,23548.0
2020-01-29 13:00:00,43.5,43.53,43.48,43.51,46057.0,34.097,34.1205,34.0813,34.1049,46057.0
2020-01-29 13:05:00,43.5,43.53,43.45,43.47,33069.0,34.097,34.1205,34.0578,34.0735,33069.0
2020-01-29 13:10:00,43.47,43.55,43.47,43.54,20390.0,34.0735,34.1362,34.0735,34.1284,20390.0
2020-01-29 13:15:00,43.54,43.62,43.54,43.57,53234.0,34.1284,34.1911,34.1284,34.1519,53234.0
2020-01-29 13:20:00,43.57,43.62,43.54,43.62,19082.0,34.1519,34.1911,34.1284,34.1911,19082.0
2020-01-29 13:25:00,43.62,43.68,43.61,43.68,42491.0,34.1911,34.2381,34.1832,34.2381,42491.0
2020-01-29 13:30:00,43.68,43.68,43.59,43.61,22088.0,34.2381,34.2381,34.1676,34.1832,22088.0
2020-01-29 13:35:00,43.61,43.64,43.59,43.59,22516.0,34.1832,34.2068,34.1676,34.1676,22516.0
2020-01-29 13:40:00,43.59,43.63,43.58,43.61,21824.0,34.1676,34.1989,34.1597,34.1832,21824.0
2020-01-29 13:45:00,43.62,43.63,43.57,43.61,19890.0,34.1911,34.1989,34.1519,34.1832,19890.0
2020-01-29 13:50:00,43.61,43.62,43.57,43.62,11312.0,34.1832,34.1911,34.1519,34.1911,11312.0
2020-01-29 13:55:00,43.62,43.69,43.61,43.65,19250.0,34.1911,34.2459,34.1832,34.2146,19250.0
2020-01-29 14:00:00,43.65,43.76,43.65,43.74,25237.0,34.2146,34.3008,34.2146,34.2851,25237.0
2020-01-29 14:05:00,43.73,43.83,43.66,43.66,25347.0,34.2773,34.3557,34.2224,34.2224,25347.0
2020-01-29 14:10:00,43.66,43.69,43.63,43.66,23446.0,34.2224,34.2459,34.1989,34.2224,23446.0
2020-01-29 14:15:00,43.66,43.67,43.61,43.66,18558.0,34.2224,34.2303,34.1832,34.2224,18558.0
2020-01-29 14:20:00,43.66,43.67,43.57,43.57,27750.0,34.2224,34.2303,34.1519,34.1519,27750.0
2020-01-29 14:25:00,43.57,43.57,43.53,43.55,13243.0,34.1519,34.1519,34.1205,34.1362,13243.0
2020-01-29 14:30:00,43.54,43.56,43.5,43.52,16049.0,34.1284,34.144,34.097,34.1127,16049.0
2020-01-29 14:35:00,43.51,43.51,43.39,43.4,41812.0,34.1049,34.1049,34.0108,34.0186,41812.0
2020-01-29 14:40:00,43.41,43.42,43.37,43.41,26313.0,34.0265,34.0343,33.9951,34.0265,26313.0
2020-01-29 14:45:00,43.42,43.43,43.34,43.38,37507.0,34.0343,34.0421,33.9716,34.003,37507.0
2020-01-29 14:50:00,43.38,43.42,43.37,43.41,96078.0,34.003,34.0343,33.9951,34.0265,96078.0
2020-01-29 14:55:00,43.41,43.47,43.4,43.45,29449.0,34.0265,34.0735,34.0186,34.0578,29449.0
2020-01-29 15:00:00,43.45,43.51,43.38,43.4,33679.0,34.0578,34.1049,34.003,34.0186,33679.0
2020-01-29 15:05:00,43.39,43.5,43.39,43.5,64990.0,34.0108,34.097,34.0108,34.097,64990.0
2020-01-29 15:10:00,43.5,43.5,43.38,43.38,35296.0,34.097,34.097,34.003,34.003,35296.0
2020-01-29 15:15:00,43.38,43.42,43.36,43.4,19470.0,34.003,34.0343,33.9873,34.0186,19470.0
2020-01-29 15:20:00,43.4,43.42,43.31,43.37,41093.0,34.0186,34.0343,33.9481,33.9951,41093.0
2020-01-29 15:25:00,43.37,43.45,43.36,43.44,22875.0,33.9951,34.0578,33.9873,34.05,22875.0
2020-01-29 15:30:00,43.43,43.51,43.38,43.48,61220.0,34.0421,34.1049,34.003,34.0813,61220.0
2020-01-29 15:35:00,43.48,43.54,43.48,43.52,113862.0,34.0813,34.1284,34.0813,34.1127,113862.0
2020-01-29 15:40:00,43.5,43.5,43.4,43.46,62940.0,34.097,34.097,34.0186,34.0657,62940.0
2020-01-29 15:45:00,43.46,43.5,43.43,43.49,135603.0,34.0657,34.097,34.0421,34.0892,135603.0
2020-01-29 15:50:00,43.48,43.54,43.4,43.49,195562.0,34.0813,34.1284,34.0186,34.0892,195562.0
2020-01-29 15:55:00,43.49,43.59,43.33,43.37,288134.0,34.0892,34.1676,33.9638,33.9951,288134.0
2020-01-30 09:30:00,42.74,43.17,42.0,43.15,186397.0,33.5013,33.8384,32.9213,33.8227,186397.0
2020-01-30 09:35:00,43.13,43.16,42.63,42.63,149149.0,33.807,33.8305,33.4151,33.4151,149149.0
2020-01-30 09:40:00,42.66,42.67,42.07,42.13,124551.0,33.4386,33.4464,32.9761,33.0232,124551.0
2020-01-30 09:45:00,42.14,42.33,42.02,42.08,90105.0,33.031,33.1799,32.9369,32.984,90105.0
2020-01-30 09:50:00,42.02,42.34,41.8,42.14,97837.0,32.9369,33.1878,32.7645,33.031,97837.0
2020-01-30 09:55:00,42.12,42.23,42.04,42.05,33560.0,33.0153,33.1015,32.9526,32.9605,33560.0
2020-01-30 10:00:00,42.03,42.15,41.71,41.71,52939.0,32.9448,33.0388,32.6939,32.6939,52939.0
2020-01-30 10:05:00,41.71,42.02,41.61,42.0,111443.0,32.6939,32.9369,32.6156,32.9213,111443.0
2020-01-30 10:10:00,41.99,42.08,41.92,41.93,61255.0,32.9134,32.984,32.8586,32.8664,61255.0
2020-01-30 10:15:00,41.93,41.99,41.88,41.91,37613.0,32.8664,32.9134,32.8272,32.8507,37613.0
2020-01-30 10:20:00,41.91,41.94,41.73,41.79,112704.0,32.8507,32.8742,32.7096,32.7567,112704.0
2020-01-30 10:25:00,41.8,41.85,41.68,41.85,41261.0,32.7645,32.8037,32.6704,32.8037,41261.0
2020-01-30 10:30:00,41.83,41.87,41.76,41.85,38162.0,32.788,32.8194,32.7331,32.8037,38162.0
2020-01-30 10:35:00,41.84,41.87,41.68,41.77,30642.0,32.7958,32.8194,32.6704,32.741,30642.0
2020-01-30 10:40:00,41.77,41.8,41.66,41.75,24252.0,32.741,32.7645,32.6548,32.7253,24252.0
2020-01-30 10:45:00,41.76,41.8,41.73,41.76,30019.0,32.7331,32.7645,32.7096,32.7331,30019.0
2020-01-30 10:50:00,41.76,41.76,41.66,41.66,22734.0,32.7331,32.7331,32.6548,32.6548,22734.0
2020-01-30 10:55:00,41.68,41.79,41.65,41.73,23484.0,32.6704,32.7567,32.6469,32.7096,23484.0
2020-01-30 11:00:00,41.75,41.79,41.69,41.7,26145.0,32.7253,32.7567,32.6783,32.6861,26145.0
2020-01-30 11:05:00,41.7,41.71,41.62,41.64,28406.0,32.6861,32.6939,32.6234,32.6391,28406.0
2020-01-30 11:10:00,41.64,41.68,41.64,41.65,38956.0,32.6391,32.6704,32.6391,32.6469,38956.0
2020-01-30 11:15:00,41.64,41.73,41.61,41.66,41592.0,32.6391,32.7096,32.6156,32.6548,41592.0
2020-01-30 11:20:00,41.65,41.66,41.53,41.6,44016.0,32.6469,32.6548,32.5529,32.6077,44016.0
2020-01-30 11:25:00,41.6,41.62,41.54,41.57,36744.0,32.6077,32.6234,32.5607,32.5842,36744.0
2020-01-30 11:30:00,41.58,41.75,41.58,41.7,41399.0,32.592,32.7253,32.592,32.6861,41399.0
2020-01-30 11:35:00,41.7,41.85,41.67,41.81,49898.0,32.6861,32.8037,32.6626,32.7723,49898.0
2020-01-30 11:40:00,41.82,41.87,41.77,41.77,37885.0,32.7802,32.8194,32.741,32.741,37885.0
2020-01-30 11:45:00,41.77,41.86,41.77,41.84,49889.0,32.741,32.8115,32.741,32.7958,49889.0
2020-01-30 11:50:00,41.85,41.92,41.83,41.86,34110.0,32.8037,32.8586,32.788,32.8115,34110.0
2020-01-30 11:55:00,41.86,41.95,41.83,41.92,28876.0,32.8115,32.8821,32.788,32.8586,28876.0
2020-01-30 12:00:00,41.93,41.93,41.77,41.8,29974.0,32.8664,32.8664,32.741,32.7645,29974.0
2020-01-30 12:05:00,41.8,41.83,41.61,41.62,21663.0,32.7645,32.788,32.6156,32.6234,21663.0
2020-01-30 12:10:00,41.61,41.67,41.58,41.6,24604.0,32.6156,32.6626,32.592,32.6077,24604.0
2020-01-30 12:15:00,41.59,41.64,41.53,41.64,35317.0,32.5999,32.6391,32.5529,32.6391,35317.0
2020-01-30 12:20:00,41.64,41.71,41.59,41.7,21235.0,32.6391,32.6939,32.5999,32.6861,21235.0
2020-01-30 12:25:00,41.69,41.7,41.62,41.66,24343.0,32.6783,32.6861,32.6234,32.6548,24343.0
2020-01-30 12:30:00,41.66,41.69,41.56,41.56,21881.0,32.6548,32.6783,32.5764,32.5764,21881.0
2020-01-30 12:35:00,41.55,41.57,41.42,41.45,26877.0,32.5685,32.5842,32.4666,32.4901,26877.0
2020-01-30 12:40:00,41.43,41.43,41.36,41.41,16841.0,32.4745,32.4745,32.4196,32.4588,16841.0
2020-01-30 12:45:00,41.42,41.52,41.41,41.51,19664.0,32.4666,32.545,32.4588,32.5372,19664.0
2020-01-30 12:50:00,41.5,41.57,41.49,41.53,14898.0,32.5293,32.5842,32.5215,32.5529,14898.0
2020-01-30 12:55:00,41.54,41.55,41.5,41.52,9862.0,32.5607,32.5685,32.5293,32.545,9862.0
2020-01-30 13:00:00,41.53,41.59,41.5,41.56,14250.0,32.5529,32.5999,32.5293,32.5764,14250.0
2020-01-30 13:05:00,41.54,41.6,41.53,41.6,14285.0,32.5607,32.6077,32.5529,32.6077,14285.0
2020-01-30 13:10:00,41.6,41.68,41.58,41.64,16478.0,32.6077,32.6704,32.592,32.6391,16478.0
2020-01-30 13:15:00,41.63,41.64,41.54,41.56,10939.0,32.6312,32.6391,32.5607,32.5764,10939.0
2020-01-30 13:20:00,41.56,41.63,41.53,41.63,24275.0,32.5764,32.6312,32.5529,32.6312,24275.0
2020-01-30 13:25:00,41.63,41.74,41.61,41.74,20945.0,32.6312,32.7175,32.6156,32.7175,20945.0
2020-01-30 13:30:00,41.73,41.79,41.67,41.75,34888.0,32.7096,32.7567,32.6626,32.7253,34888.0
2020-01-30 13:35:00,41.75,41.84,41.72,41.83,41644.0,32.7253,32.7958,32.7018,32.788,41644.0
2020-01-30 13:40:00,41.83,41.92,41.8,41.91,29679.0,32.788,32.8586,32.7645,32.8507,29679.0
2020-01-30 13:45:00,41.91,41.96,41.83,41.84,31008.0,32.8507,32.8899,32.788,32.7958,31008.0
2020-01-30 13:50:00,41.85,41.91,41.84,41.9,13149.0,32.8037,32.8507,32.7958,32.8429,13149.0
2020-01-30 13:55:00,41.89,41.94,41.85,41.94,15315.0,32.835,32.8742,32.8037,32.8742,15315.0
2020-01-30 14:00:00,41.93,41.93,41.82,41.83,18969.0,32.8664,32.8664,32.7802,32.788,18969.0
2020-01-30 14:05:00,41.82,41.92,41.81,41.91,27751.0,32.7802,32.8586,32.7723,32.8507,27751.0
2020-01-30 14:10:00,41.92,41.94,41.9,41.91,11615.0,32.8586,32.8742,32.8429,32.8507,11615.0
2020-01-30 14:15:00,41.91,41.96,41.9,41.94,19405.0,32.8507,32.8899,32.8429,32.8742,19405.0
2020-01-30 14:20:00,41.94,41.94,41.9,41.91,10920.0,32.8742,32.8742,32.8429,32.8507,10920.0
2020-01-30 14:25:00,41.91,41.91,41.73,41.77,53153.0,32.8507,32.8507,32.7096,32.741,53153.0
2020-01-30 14:30:00,41.76,41.81,41.74,41.75,26799.0,32.7331,32.7723,32.7175,32.7253,26799.0
2020-01-30 14:35:00,41.75,41.77,41.67,41.73,21746.0,32.7253,32.741,32.6626,32.7096,21746.0
2020-01-30 14:40:00,41.73,41.93,41.71,41.78,49452.0,32.7096,32.8664,32.6939,32.7488,49452.0
2020-01-30 14:45:00,41.76,41.92,41.76,41.87,50871.0,32.7331,32.8586,32.7331,32.8194,50871.0
2020-01-30 14:50:00,41.88,41.91,41.78,41.8,52547.0,32.8272,32.8507,32.7488,32.7645,52547.0
2020-01-30 14:55:00,41.8,41.93,41.78,41.89,57810.0,32.7645,32.8664,32.7488,32.835,57810.0
2020-01-30 15:00:00,41.9,42.07,41.9,42.06,35153.0,32.8429,32.9761,32.8429,32.9683,35153.0
2020-01-30 15:05:00,42.07,42.12,42.03,42.04,29927.0,32.9761,33.0153,32.9448,32.9526,29927.0
2020-01-30 15:10:00,42.04,42.11,42.04,42.1,30423.0,32.9526,33.0075,32.9526,32.9996,30423.0
2020-01-30 15:15:00,42.1,42.16,42.07,42.16,25927.0,32.9996,33.0467,32.9761,33.0467,25927.0
2020-01-30 15:20:00,42.16,42.25,42.16,42.25,37528.0,33.0467,33.1172,33.0467,33.1172,37528.0
2020-01-30 15:25:00,42.24,42.31,42.21,42.29,31272.0,33.1094,33.1642,33.0859,33.1486,31272.0
2020-01-30 15:30:00,42.3,42.37,42.28,42.31,43612.0,33.1564,33.2113,33.1407,33.1642,43612.0
2020-01-30 15:35:00,42.32,42.37,42.27,42.29,63785.0,33.1721,33.2113,33.1329,33.1486,63785.0
2020-01-30 15:40:00,42.3,42.35,42.26,42.26,49704.0,33.1564,33.1956,33.1251,33.1251,49704.0
2020-01-30 15:45:00,42.27,42.33,42.24,42.3,101163.0,33.1329,33.1799,33.1094,33.1564,101163.0
2020-01-30 15:50:00,42.29,42.33,42.22,42.26,174179.0,33.1486,33.1799,33.0937,33.1251,174179.0
2020-01-30 15:55:00,42.26,42.3,42.14,42.18,440804.0,33.1251,33.1564,33.031,33.0624,440804.0
2020-01-31 09:30:00,41.75,41.89,41.25,41.28,119330.0,32.7253,32.835,32.3334,32.3569,119330.0
2020-01-31 09:35:00,41.22,41.25,41.01,41.18,51838.0,32.3099,32.3334,32.1453,32.2785,51838.0
2020-01-31 09:40:00,41.21,41.21,40.79,40.81,48498.0,32.302,32.302,31.9728,31.9885,48498.0
2020-01-31 09:45:00,40.84,40.85,40.54,40.58,78303.0,32.012,32.0198,31.7769,31.8082,78303.0
2020-01-31 09:50:00,40.57,40.74,40.54,40.65,52095.0,31.8004,31.9336,31.7769,31.8631,52095.0
2020-01-31 09:55:00,40.67,40.73,40.51,40.56,88578.0,31.8788,31.9258,31.7533,31.7925,88578.0
2020-01-31 10:00:00,40.55,40.71,40.53,40.58,88146.0,31.7847,31.9101,31.769,31.8082,88146.0
2020-01-31 10:05:00,40.59,40.61,40.37,40.41,69170.0,31.816,31.8317,31.6436,31.675,69170.0
2020-01-31 10:10:00,40.4,40.67,40.37,40.37,47282.0,31.6671,31.8788,31.6436,31.6436,47282.0
2020-01-31 10:15:00,40.37,40.49,40.31,40.41,62765.0,31.6436,31.7377,31.5966,31.675,62765.0
2020-01-31 10:20:00,40.41,40.66,40.4,40.61,34554.0,31.675,31.8709,31.6671,31.8317,34554.0
2020-01-31 10:25:00,40.61,40.61,40.43,40.45,56407.0,31.8317,31.8317,31.6906,31.7063,56407.0
2020-01-31 10:30:00,40.44,40.47,40.35,40.36,96615.0,31.6985,31.722,31.6279,31.6358,96615.0
2020-01-31 10:35:00,40.36,40.45,40.27,40.27,45214.0,31.6358,31.7063,31.5652,31.5652,45214.0
2020-01-31 10:40:00,40.27,40.42,40.27,40.39,29804.0,31.5652,31.6828,31.5652,31.6593,29804.0
2020-01-31 10:45:00,40.41,40.41,40.27,40.27,38368.0,31.675,31.675,31.5652,31.5652,38368.0
2020-01-31 10:50:00,40.26,40.3,40.2,40.24,76570.0,31.5574,31.5887,31.5103,31.5417,76570.0
2020-01-31 10:55:00,40.25,40.3,40.17,40.22,71730.0,31.5495,31.5887,31.4868,31.526,71730.0
2020-01-31 11:00:00,40.22,40.24,40.13,40.14,106151.0,31.526,31.5417,31.4555,31.4633,106151.0
2020-01-31 11:05:00,40.13,40.19,40.09,40.12,50335.0,31.4555,31.5025,31.4241,31.4476,50335.0
2020-01-31 11:10:00,40.11,40.16,40.04,40.11,69679.0,31.4398,31.479,31.3849,31.4398,69679.0
2020-01-31 11:15:00,40.1,40.32,40.06,40.32,133421.0,31.432,31.6044,31.4006,31.6044,133421.0
2020-01-31 11:20:00,40.32,40.46,40.28,40.38,138878.0,31.6044,31.7141,31.5731,31.6514,138878.0
2020-01-31 11:25:00,40.37,40.46,40.23,40.23,92771.0,31.6436,31.7141,31.5339,31.5339,92771.0
2020-01-31 11:30:00,40.24,40.31,40.16,40.29,40430.0,31.5417,31.5966,31.479,31.5809,40430.0
2020-01-31 11:35:00,40.3,40.36,40.22,40.35,32219.0,31.5887,31.6358,31.526,31.6279,32219.0
2020-01-31 11:40:00,40.34,40.48,40.33,40.45,35376.0,31.6201,31.7298,31.6122,31.7063,35376.0
2020-01-31 11:45:00,40.46,40.65,40.46,40.65,20004.0,31.7141,31.8631,31.7141,31.8631,20004.0
2020-01-31 11:50:00,40.65,40.84,40.59,40.84,36047.0,31.8631,32.012,31.816,32.012,36047.0
2020-01-31 11:55:00,40.84,40.88,40.79,40.88,29479.0,32.012,32.0434,31.9728,32.0434,29479.0
2020-01-31 12:00:00,40.88,40.97,40.8,40.9,42252.0,32.0434,32.1139,31.9807,32.059,42252.0
2020-01-31 12:05:00,40.89,40.97,40.87,40.97,29133.0,32.0512,32.1139,32.0355,32.1139,29133.0
2020-01-31 12:10:00,40.98,41.01,40.93,40.93,27881.0,32.1217,32.1453,32.0826,32.0826,27881.0
2020-01-31 12:15:00,40.93,40.97,40.89,40.96,33157.0,32.0826,32.1139,32.0512,32.1061,33157.0
2020-01-31 12:20:00,40.96,40.99,40.84,40.87,39172.0,32.1061,32.1296,32.012,32.0355,39172.0
2020-01-31 12:25:00,40.89,40.93,40.87,40.88,19608.0,32.0512,32.0826,32.0355,32.0434,19608.0
2020-01-31 12:30:00,40.86,40.9,40.8,40.8,16542.0,32.0277,32.059,31.9807,31.9807,16542.0
2020-01-31 12:35:00,40.8,40.81,40.67,40.71,26105.0,31.9807,31.9885,31.8788,31.9101,26105.0
2020-01-31 12:40:00,40.7,40.85,40.69,40.84,18036.0,31.9023,32.0198,31.8944,32.012,18036.0
2020-01-31 12:45:00,40.83,40.84,40.65,40.67,17942.0,32.0042,32.012,31.8631,31.8788,17942.0
2020-01-31 12:50:00,40.66,40.69,40.54,40.64,46683.0,31.8709,31.8944,31.7769,31.8552,46683.0
2020-01-31 12:55:00,40.64,40.73,40.61,40.64,65055.0,31.8552,31.9258,31.8317,31.8552,65055.0
2020-01-31 13:00:00,40.63,40.75,40.62,40.62,33139.0,31.8474,31.9415,31.8396,31.8396,33139.0
2020-01-31 13:05:00,40.62,40.65,40.54,40.54,18229.0,31.8396,31.8631,31.7769,31.7769,18229.0
2020-01-31 13:10:00,40.54,40.56,40.49,40.51,18910.0,31.7769,31.7925,31.7377,31.7533,18910.0
2020-01-31 13:15:00,40.52,40.56,40.5,40.52,15958.0,31.7612,31.7925,31.7455,31.7612,15958.0
2020-01-31 13:20:00,40.52,40.59,40.5,40.59,48816.0,31.7612,31.816,31.7455,31.816,48816.0
2020-01-31 13:25:00,40.59,40.62,40.51,40.62,25186.0,31.816,31.8396,31.7533,31.8396,25186.0
2020-01-31 13:30:00,40.61,40.67,40.54,40.67,33142.0,31.8317,31.8788,31.7769,31.8788,33142.0
2020-01-31 13:35:00,40.65,40.66,40.59,40.62,36119.0,31.8631,31.8709,31.816,31.8396,36119.0
2020-01-31 13:40:00,40.63,40.69,40.63,40.66,20796.0,31.8474,31.8944,31.8474,31.8709,20796.0
2020-01-31 13:45:00,40.66,40.72,40.63,40.72,31265.0,31.8709,31.9179,31.8474,31.9179,31265.0
2020-01-31 13:50:00,40.72,40.73,40.64,40.72,16344.0,31.9179,31.9258,31.8552,31.9179,16344.0
2020-01-31 13:55:00,40.72,40.76,40.71,40.74,23119.0,31.9179,31.9493,31.9101,31.9336,23119.0
2020-01-31 14:00:00,40.75,40.86,40.74,40.85,19936.0,31.9415,32.0277,31.9336,32.0198,19936.0
2020-01-31 14:05:00,40.85,40.87,40.8,40.85,22287.0,32.0198,32.0355,31.9807,32.0198,22287.0
2020-01-31 14:10:00,40.84,40.85,40.75,40.76,20859.0,32.012,32.0198,31.9415,31.9493,20859.0
2020-01-31 14:15:00,40.76,40.84,40.75,40.84,12910.0,31.9493,32.012,31.9415,32.012,12910.0
2020-01-31 14:20:00,40.83,40.85,40.77,40.8,38272.0,32.0042,32.0198,31.9571,31.9807,38272.0
2020-01-31 14:25:00,40.81,40.85,40.8,40.83,20995.0,31.9885,32.0198,31.9807,32.0042,20995.0
2020-01-31 14:30:00,40.82,40.95,40.8,40.84,37320.0,31.9963,32.0982,31.9807,32.012,37320.0
2020-01-31 14:35:00,40.84,40.9,40.84,40.84,22018.0,32.012,32.059,32.012,32.012,22018.0
2020-01-31 14:40:00,40.85,40.88,40.82,40.83,36543.0,32.0198,32.0434,31.9963,32.0042,36543.0
2020-01-31 14:45:00,40.83,40.86,40.8,40.8,24615.0,32.0042,32.0277,31.9807,31.9807,24615.0
2020-01-31 14:50:00,40.81,40.86,40.8,40.84,18683.0,31.9885,32.0277,31.9807,32.012,18683.0
2020-01-31 14:55:00,40.83,40.9,40.83,40.86,23513.0,32.0042,32.059,32.0042,32.0277,23513.0
2020-01-31 15:00:00,40.87,40.92,40.86,40.88,21430.0,32.0355,32.0747,32.0277,32.0434,21430.0
2020-01-31 15:05:00,40.88,40.89,40.82,40.84,34368.0,32.0434,32.0512,31.9963,32.012,34368.0
2020-01-31 15:10:00,40.83,40.84,40.79,40.82,29837.0,32.0042,32.012,31.9728,31.9963,29837.0
2020-01-31 15:15:00,40.81,40.85,40.76,40.82,27925.0,31.9885,32.0198,31.9493,31.9963,27925.0
2020-01-31 15:20:00,40.82,40.86,40.79,40.8,30191.0,31.9963,32.0277,31.9728,31.9807,30191.0
2020-01-31 15:25:00,40.8,40.8,40.63,40.65,54093.0,31.9807,31.9807,31.8474,31.8631,54093.0
2020-01-31 15:30:00,40.65,40.65,40.57,40.57,120608.0,31.8631,31.8631,31.8004,31.8004,120608.0
2020-01-31 15:35:00,40.57,40.57,40.46,40.47,94980.0,31.8004,31.8004,31.7141,31.722,94980.0
2020-01-31 15:40:00,40.47,40.64,40.43,40.59,118511.0,31.722,31.8552,31.6906,31.816,118511.0
2020-01-31 15:45:00,40.59,40.61,40.52,40.52,129121.0,31.816,31.8317,31.7612,31.7612,129121.0
2020-01-31 15:50:00,40.52,40.63,40.48,40.62,218601.0,31.7612,31.8474,31.7298,31.8396,218601.0
2020-01-31 15:55:00,40.62,40.74,40.57,40.72,482133.0,31.8396,31.9336,31.8004,31.9179,482133.0
2020-02-03 09:30:00,41.0,41.08,40.73,40.86,101852.0,32.1374,32.2001,31.9258,32.0277,101852.0
2020-02-03 09:35:00,40.86,41.19,40.84,41.13,44593.0,32.0277,32.2863,32.012,32.2393,44593.0
2020-02-03 09:40:00,41.13,41.14,41.0,41.02,22810.0,32.2393,32.2472,32.1374,32.1531,22810.0
2020-02-03 09:45:00,41.03,41.22,41.03,41.16,36472.0,32.1609,32.3099,32.1609,32.2628,36472.0
2020-02-03 09:50:00,41.16,41.3,41.09,41.22,45019.0,32.2628,32.3726,32.208,32.3099,45019.0
2020-02-03 09:55:00,41.23,41.29,41.2,41.24,26229.0,32.3177,32.3647,32.2942,32.3255,26229.0
2020-02-03 10:00:00,41.28,41.45,41.26,41.38,26700.0,32.3569,32.4901,32.3412,32.4353,26700.0
2020-02-03 10:05:00,41.37,41.38,41.3,41.34,20252.0,32.4274,32.4353,32.3726,32.4039,20252.0
2020-02-03 10:10:00,41.35,41.41,41.34,41.4,15795.0,32.4118,32.4588,32.4039,32.451,15795.0
2020-02-03 10:15:00,41.4,41.42,41.31,41.37,20131.0,32.451,32.4666,32.3804,32.4274,20131.0
2020-02-03 10:20:00,41.38,41.42,41.34,41.39,14477.0,32.4353,32.4666,32.4039,32.4431,14477.0
2020-02-03 10:25:00,41.4,41.46,41.39,41.44,36245.0,32.451,32.498,32.4431,32.4823,36245.0
2020-02-03 10:30:00,41.44,41.45,41.36,41.38,16128.0,32.4823,32.4901,32.4196,32.4353,16128.0
2020-02-03 10:35:00,41.39,41.46,41.39,41.41,19531.0,32.4431,32.498,32.4431,32.4588,19531.0
2020-02-03 10:40:00,41.41,41.42,41.31,41.31,19970.0,32.4588,32.4666,32.3804,32.3804,19970.0
2020-02-03 10:45:00,41.31,41.32,41.19,41.22,20385.0,32.3804,32.3882,32.2863,32.3099,20385.0
2020-02-03 10:50:00,41.21,41.23,41.18,41.21,19078.0,32.302,32.3177,32.2785,32.302,19078.0
2020-02-03 10:55:00,41.2,41.25,41.18,41.25,25180.0,32.2942,32.3334,32.2785,32.3334,25180.0
2020-02-03 11:00:00,41.25,41.3,41.24,41.29,28578.0,32.3334,32.3726,32.3255,32.3647,28578.0
2020-02-03 11:05:00,41.29,41.3,41.23,41.28,30363.0,32.3647,32.3726,32.3177,32.3569,30363.0
2020-02-03 11:10:00,41.28,41.3,41.14,41.16,21310.0,32.3569,32.3726,32.2472,32.2628,21310.0
2020-02-03 11:15:00,41.16,41.18,41.08,41.11,16472.0,32.2628,32.2785,32.2001,32.2236,16472.0
2020-02-03 11:20:00,41.12,41.17,41.11,41.16,25632.0,32.2315,32.2707,32.2236,32.2628,25632.0
2020-02-03 11:25:00,41.16,41.19,41.14,41.14,16400.0,32.2628,32.2863,32.2472,32.2472,16400.0
2020-02-03 11:30:00,41.14,41.16,41.09,41.14,16558.0,32.2472,32.2628,32.208,32.2472,16558.0
2020-02-03 11:35:00,41.13,41.14,41.09,41.13,12255.0,32.2393,32.2472,32.208,32.2393,12255.0
2020-02-03 11:40:00,41.13,41.14,41.01,41.05,26427.0,32.2393,32.2472,32.1453,32.1766,26427.0
2020-02-03 11:45:00,41.04,41.07,41.0,41.02,13125.0,32.1688,32.1923,32.1374,32.1531,13125.0
2020-02-03 11:50:00,41.02,41.05,40.95,41.0,15580.0,32.1531,32.1766,32.0982,32.1374,15580.0
2020-02-03 11:55:00,41.01,41.07,40.98,41.07,15910.0,32.1453,32.1923,32.1217,32.1923,15910.0
2020-02-03 12:00:00,41.07,41.11,41.06,41.1,16430.0,32.1923,32.2236,32.1845,32.2158,16430.0
2020-02-03 12:05:00,41.09,41.11,41.01,41.03,19818.0,32.208,32.2236,32.1453,32.1609,19818.0
2020-02-03 12:10:00,41.04,41.04,41.01,41.01,15422.0,32.1688,32.1688,32.1453,32.1453,15422.0
2020-02-03 12:15:00,41.03,41.13,41.02,41.09,20399.0,32.1609,32.2393,32.1531,32.208,20399.0
2020-02-03 12:20:00,41.08,41.09,41.06,41.09,15738.0,32.2001,32.208,32.1845,32.208,15738.0
2020-02-03 12:25:00,41.08,41.1,41.06,41.08,12612.0,32.2001,32.2158,32.1845,32.2001,12612.0
2020-02-03 12:30:00,41.08,41.08,41.03,41.05,11829.0,32.2001,32.2001,32.1609,32.1766,11829.0
2020-02-03 12:35:00,41.05,41.1,41.04,41.09,19430.0,32.1766,32.2158,32.1688,32.208,19430.0
2020-02-03 12:40:00,41.1,41.11,41.09,41.11,9681.0,32.2158,32.2236,32.208,32.2236,9681.0
2020-02-03 12:45:00,41.1,41.16,41.08,41.14,16316.0,32.2158,32.2628,32.2001,32.2472,16316.0
2020-02-03 12:50:00,41.14,41.22,41.14,41.22,11026.0,32.2472,32.3099,32.2472,32.3099,11026.0
2020-02-03 12:55:00,41.21,41.25,41.18,41.23,23638.0,32.302,32.3334,32.2785,32.3177,23638.0
2020-02-03 13:00:00,41.24,41.27,41.21,41.27,29569.0,32.3255,32.3491,32.302,32.3491,29569.0
2020-02-03 13:05:00,41.26,41.29,41.22,41.23,12623.0,32.3412,32.3647,32.3099,32.3177,12623.0
2020-02-03 13:10:00,41.22,41.23,41.14,41.16,16935.0,32.3099,32.3177,32.2472,32.2628,16935.0
2020-02-03 13:15:00,41.15,41.21,41.14,41.21,9776.0,32.255,32.302,32.2472,32.302,9776.0
2020-02-03 13:20:00,41.2,41.22,41.16,41.18,20461.0,32.2942,32.3099,32.2628,32.2785,20461.0
2020-02-03 13:25:00,41.18,41.2,41.16,41.16,14453.0,32.2785,32.2942,32.2628,32.2628,14453.0
2020-02-03 13:30:00,41.16,41.17,41.1,41.13,18905.0,32.2628,32.2707,32.2158,32.2393,18905.0
2020-02-03 13:35:00,41.14,41.19,41.12,41.15,22690.0,32.2472,32.2863,32.2315,32.255,22690.0
2020-02-03 13:40:00,41.15,41.16,41.11,41.16,26166.0,32.255,32.2628,32.2236,32.2628,26166.0
2020-02-03 13:45:00,41.15,41.2,41.13,41.19,12799.0,32.255,32.2942,32.2393,32.2863,12799.0
2020-02-03 13:50:00,41.18,41.19,41.15,41.15,19538.0,32.2785,32.2863,32.255,32.255,19538.0
2020-02-03 13:55:00,41.16,41.25,41.16,41.25,8385.0,32.2628,32.3334,32.2628,32.3334,8385.0
2020-02-03 14:00:00,41.26,41.28,41.22,41.22,33172.0,32.3412,32.3569,32.3099,32.3099,33172.0
2020-02-03 14:05:00,41.22,41.23,41.19,41.22,20188.0,32.3099,32.3177,32.2863,32.3099,20188.0
2020-02-03 14:10:00,41.21,41.22,41.14,41.14,24815.0,32.302,32.3099,32.2472,32.2472,24815.0
2020-02-03 14:15:00,41.15,41.18,41.14,41.18,13367.0,32.255,32.2785,32.2472,32.2785,13367.0
2020-02-03 14:20:00,41.18,41.24,41.17,41.21,22788.0,32.2785,32.3255,32.2707,32.302,22788.0
2020-02-03 14:25:00,41.21,41.24,41.17,41.17,15846.0,32.302,32.3255,32.2707,32.2707,15846.0
2020-02-03 14:30:00,41.18,41.25,41.17,41.23,29134.0,32.2785,32.3334,32.2707,32.3177,29134.0
2020-02-03 14:35:00,41.23,41.37,41.23,41.35,27302.0,32.3177,32.4274,32.3177,32.4118,27302.0
2020-02-03 14:40:00,41.34,41.38,41.33,41.37,26821.0,32.4039,32.4353,32.3961,32.4274,26821.0
2020-02-03 14:45:00,41.38,41.44,41.37,41.44,26342.0,32.4353,32.4823,32.4274,32.4823,26342.0
2020-02-03 14:50:00,41.43,41.44,41.36,41.39,38002.0,32.4745,32.4823,32.4196,32.4431,38002.0
2020-02-03 14:55:00,41.39,41.4,41.36,41.36,23811.0,32.4431,32.451,32.4196,32.4196,23811.0
2020-02-03 15:00:00,41.37,41.47,41.36,41.47,21273.0,32.4274,32.5058,32.4196,32.5058,21273.0
2020-02-03 15:05:00,41.47,41.54,41.46,41.46,38689.0,32.5058,32.5607,32.498,32.498,38689.0
2020-02-03 15:10:00,41.46,41.49,41.42,41.45,24770.0,32.498,32.5215,32.4666,32.4901,24770.0
2020-02-03 15:15:00,41.45,41.47,41.42,41.46,28535.0,32.4901,32.5058,32.4666,32.498,28535.0
2020-02-03 15:20:00,41.47,41.52,41.45,41.51,30725.0,32.5058,32.545,32.4901,32.5372,30725.0
2020-02-03 15:25:00,41.51,41.51,41.46,41.48,33586.0,32.5372,32.5372,32.498,32.5137,33586.0
2020-02-03 15:30:00,41.48,41.49,41.37,41.44,42036.0,32.5137,32.5215,32.4274,32.4823,42036.0
2020-02-03 15:35:00,41.44,41.44,41.34,41.34,36165.0,32.4823,32.4823,32.4039,32.4039,36165.0
2020-02-03 15:40:00,41.34,41.39,41.31,41.31,41126.0,32.4039,32.4431,32.3804,32.3804,41126.0
2020-02-03 15:45:00,41.31,41.31,41.19,41.19,57548.0,32.3804,32.3804,32.2863,32.2863,57548.0
2020-02-03 15:50:00,41.2,41.21,41.17,41.19,84715.0,32.2942,32.302,32.2707,32.2863,84715.0
2020-02-03 15:55:00,41.18,41.27,41.15,41.25,250308.0,32.2785,32.3491,32.255,32.3334,250308.0
2020-02-04 09:30:00,41.94,42.12,41.86,41.86,57138.0,32.8742,33.0153,32.8115,32.8115,57138.0
2020-02-04 09:35:00,41.91,41.97,41.68,41.71,25526.0,32.8507,32.8977,32.6704,32.6939,25526.0
2020-02-04 09:40:00,41.75,41.83,41.67,41.68,49162.0,32.7253,32.788,32.6626,32.6704,49162.0
2020-02-04 09:45:00,41.7,41.88,41.69,41.87,86900.0,32.6861,32.8272,32.6783,32.8194,86900.0
2020-02-04 09:50:00,41.87,41.92,41.82,41.91,24479.0,32.8194,32.8586,32.7802,32.8507,24479.0
2020-02-04 09:55:00,41.9,41.94,41.84,41.93,31368.0,32.8429,32.8742,32.7958,32.8664,31368.0
2020-02-04 10:00:00,41.92,42.01,41.88,41.89,63125.0,32.8586,32.9291,32.8272,32.835,63125.0
2020-02-04 10:05:00,41.87,41.89,41.78,41.79,20506.0,32.8194,32.835,32.7488,32.7567,20506.0
2020-02-04 10:10:00,41.78,41.78,41.66,41.7,17672.0,32.7488,32.7488,32.6548,32.6861,17672.0
2020-02-04 10:15:00,41.69,41.76,41.67,41.76,8659.0,32.6783,32.7331,32.6626,32.7331,8659.0
2020-02-04 10:20:00,41.77,41.77,41.68,41.74,11300.0,32.741,32.741,32.6704,32.7175,11300.0
2020-02-04 10:25:00,41.73,41.84,41.73,41.83,19653.0,32.7096,32.7958,32.7096,32.788,19653.0
2020-02-04 10:30:00,41.82,41.85,41.79,41.85,12482.0,32.7802,32.8037,32.7567,32.8037,12482.0
2020-02-04 10:35:00,41.84,41.89,41.81,41.89,16789.0,32.7958,32.835,32.7723,32.835,16789.0
2020-02-04 10:40:00,41.88,41.88,41.82,41.87,16118.0,32.8272,32.8272,32.7802,32.8194,16118.0
2020-02-04 10:45:00,41.87,41.87,41.72,41.74,28643.0,32.8194,32.8194,32.7018,32.7175,28643.0
2020-02-04 10:50:00,41.75,41.77,41.71,41.74,15370.0,32.7253,32.741,32.6939,32.7175,15370.0
2020-02-04 10:55:00,41.74,41.78,41.73,41.78,6103.0,32.7175,32.7488,32.7096,32.7488,6103.0
2020-02-04 11:00:00,41.78,41.8,41.71,41.71,34925.0,32.7488,32.7645,32.6939,32.6939,34925.0
2020-02-04 11:05:00,41.71,41.77,41.7,41.74,12821.0,32.6939,32.741,32.6861,32.7175,12821.0
2020-02-04 11:10:00,41.75,41.82,41.74,41.82,16675.0,32.7253,32.7802,32.7175,32.7802,16675.0
2020-02-04 11:15:00,41.84,41.85,41.79,41.82,10813.0,32.7958,32.8037,32.7567,32.7802,10813.0
2020-02-04 11:20:00,41.82,41.86,41.78,41.79,17308.0,32.7802,32.8115,32.7488,32.7567,17308.0
2020-02-04 11:25:00,41.79,41.82,41.74,41.81,39377.0,32.7567,32.7802,32.7175,32.7723,39377.0
2020-02-04 11:30:00,41.83,41.87,41.82,41.84,7831.0,32.788,32.8194,32.7802,32.7958,7831.0
2020-02-04 11:35:00,41.84,41.88,41.79,41.87,13408.0,32.7958,32.8272,32.7567,32.8194,13408.0
2020-02-04 11:40:00,41.86,41.87,41.82,41.84,10670.0,32.8115,32.8194,32.7802,32.7958,10670.0
2020-02-04 11:45:00,41.84,41.88,41.81,41.85,15348.0,32.7958,32.8272,32.7723,32.8037,15348.0
2020-02-04 11:50:00,41.84,41.85,41.78,41.78,14566.0,32.7958,32.8037,32.7488,32.7488,14566.0
2020-02-04 11:55:00,41.79,41.82,41.77,41.82,11960.0,32.7567,32.7802,32.741,32.7802,11960.0
2020-02-04 12:00:00,41.82,41.83,41.79,41.8,14928.0,32.7802,32.788,32.7567,32.7645,14928.0
2020-02-04 12:05:00,41.81,41.83,41.78,41.82,12687.0,32.7723,32.788,32.7488,32.7802,12687.0
2020-02-04 12:10:00,41.82,41.83,41.78,41.8,12929.0,32.7802,32.788,32.7488,32.7645,12929.0
2020-02-04 12:15:00,41.8,41.82,41.75,41.77,22588.0,32.7645,32.7802,32.7253,32.741,22588.0
2020-02-04 12:20:00,41.78,41.82,41.77,41.82,10814.0,32.7488,32.7802,32.741,32.7802,10814.0
2020-02-04 12:25:00,41.83,41.84,41.78,41.8,15967.0,32.788,32.7958,32.7488,32.7645,15967.0
2020-02-04 12:30:00,41.81,41.82,41.75,41.75,11480.0,32.7723,32.7802,32.7253,32.7253,11480.0
2020-02-04 12:35:00,41.76,41.77,41.72,41.74,18155.0,32.7331,32.741,32.7018,32.7175,18155.0
2020-02-04 12:40:00,41.74,41.75,41.7,41.74,15140.0,32.7175,32.7253,32.6861,32.7175,15140.0
2020-02-04 12:45:00,41.73,41.74,41.71,41.72,10972.0,32.7096,32.7175,32.6939,32.7018,10972.0
2020-02-04 12:50:00,41.71,41.75,41.71,41.74,27890.0,32.6939,32.7253,32.6939,32.7175,27890.0
2020-02-04 12:55:00,41.74,41.78,41.73,41.77,17746.0,32.7175,32.7488,32.7096,32.741,17746.0
2020-02-04 13:00:00,41.76,41.81,41.76,41.8,16669.0,32.7331,32.7723,32.7331,32.7645,16669.0
2020-02-04 13:05:00,41.8,41.85,41.8,41.83,29893.0,32.7645,32.8037,32.7645,32.788,29893.0
2020-02-04 13:10:00,41.83,41.85,41.77,41.78,10811.0,32.788,32.8037,32.741,32.7488,10811.0
2020-02-04 13:15:00,41.78,41.79,41.77,41.78,7312.0,32.7488,32.7567,32.741,32.7488,7312.0
2020-02-04 13:20:00,41.77,41.83,41.74,41.83,15312.0,32.741,32.788,32.7175,32.788,15312.0
2020-02-04 13:25:00,41.83,41.88,41.82,41.88,7400.0,32.788,32.8272,32.7802,32.8272,7400.0
2020-02-04 13:30:00,41.88,41.88,41.84,41.86,10113.0,32.8272,32.8272,32.7958,32.8115,10113.0
2020-02-04 13:35:00,41.86,41.86,41.82,41.82,10918.0,32.8115,32.8115,32.7802,32.7802,10918.0
2020-02-04 13:40:00,41.82,41.83,41.78,41.82,17049.0,32.7802,32.788,32.7488,32.7802,17049.0
2020-02-04 13:45:00,41.82,41.84,41.82,41.82,9958.0,32.7802,32.7958,32.7802,32.7802,9958.0
2020-02-04 13:50:00,41.82,41.88,41.8,41.88,11555.0,32.7802,32.8272,32.7645,32.8272,11555.0
2020-02-04 13:55:00,41.87,41.88,41.84,41.84,17362.0,32.8194,32.8272,32.7958,32.7958,17362.0
2020-02-04 14:00:00,41.84,41.87,41.83,41.86,13955.0,32.7958,32.8194,32.788,32.8115,13955.0
2020-02-04 14:05:00,41.85,41.88,41.82,41.83,10814.0,32.8037,32.8272,32.7802,32.788,10814.0
2020-02-04 14:10:00,41.83,41.87,41.82,41.85,12552.0,32.788,32.8194,32.7802,32.8037,12552.0
2020-02-04 14:15:00,41.86,41.86,41.78,41.82,19939.0,32.8115,32.8115,32.7488,32.7802,19939.0
2020-02-04 14:20:00,41.82,41.85,41.81,41.81,12941.0,32.7802,32.8037,32.7723,32.7723,12941.0
2020-02-04 14:25:00,41.82,41.83,41.77,41.77,13449.0,32.7802,32.788,32.741,32.741,13449.0
2020-02-04 14:30:00,41.77,41.78,41.7,41.71,26638.0,32.741,32.7488,32.6861,32.6939,26638.0
2020-02-04 14:35:00,41.71,41.84,41.7,41.84,11883.0,32.6939,32.7958,32.6861,32.7958,11883.0
2020-02-04 14:40:00,41.84,41.97,41.83,41.95,37993.0,32.7958,32.8977,32.788,32.8821,37993.0
2020-02-04 14:45:00,41.95,41.96,41.94,41.95,15509.0,32.8821,32.8899,32.8742,32.8821,15509.0
2020-02-04 14:50:00,41.95,41.97,41.93,41.96,29014.0,32.8821,32.8977,32.8664,32.8899,29014.0
2020-02-04 14:55:00,41.95,41.98,41.94,41.95,17374.0,32.8821,32.9056,32.8742,32.8821,17374.0
2020-02-04 15:00:00,41.95,42.03,41.94,42.02,31280.0,32.8821,32.9448,32.8742,32.9369,31280.0
2020-02-04 15:05:00,42.02,42.05,42.02,42.05,28855.0,32.9369,32.9605,32.9369,32.9605,28855.0
2020-02-04 15:10:00,42.04,42.11,42.02,42.04,34916.0,32.9526,33.0075,32.9369,32.9526,34916.0
2020-02-04 15:15:00,42.04,42.09,42.03,42.08,26888.0,32.9526,32.9918,32.9448,32.984,26888.0
2020-02-04 15:20:00,42.07,42.12,42.07,42.07,30455.0,32.9761,33.0153,32.9761,32.9761,30455.0
2020-02-04 15:25:00,42.06,42.09,42.0,42.0,30466.0,32.9683,32.9918,32.9213,32.9213,30466.0
2020-02-04 15:30:00,42.0,42.03,41.96,41.96,40691.0,32.9213,32.9448,32.8899,32.8899,40691.0
2020-02-04 15:35:00,41.96,42.01,41.89,41.91,48750.0,32.8899,32.9291,32.835,32.8507,48750.0
2020-02-04 15:40:00,41.91,41.92,41.85,41.86,42836.0,32.8507,32.8586,32.8037,32.8115,42836.0
2020-02-04 15:45:00,41.86,41.93,41.83,41.88,86501.0,32.8115,32.8664,32.788,32.8272,86501.0
2020-02-04 15:50:00,41.88,41.89,41.72,41.74,159967.0,32.8272,32.835,32.7018,32.7175,159967.0
2020-02-04 15:55:00,41.75,41.78,41.73,41.77,271641.0,32.7253,32.7488,32.7096,32.741,271641.0
2020-02-05 09:30:00,42.19,42.55,42.19,42.52,33515.0,33.0702,33.3524,33.0702,33.3289,33515.0
2020-02-05 09:35:00,42.55,42.63,42.49,42.54,22991.0,33.3524,33.4151,33.3053,33.3445,22991.0
2020-02-05 09:40:00,42.54,42.78,42.54,42.77,15403.0,33.3445,33.5327,33.3445,33.5248,15403.0
2020-02-05 09:45:00,42.76,42.89,42.75,42.89,14903.0,33.517,33.6189,33.5091,33.6189,14903.0
2020-02-05 09:50:00,42.91,42.97,42.77,42.79,17856.0,33.6346,33.6816,33.5248,33.5405,17856.0
2020-02-05 09:55:00,42.78,42.86,42.71,42.72,25600.0,33.5327,33.5954,33.4778,33.4856,25600.0
2020-02-05 10:00:00,42.69,42.8,42.67,42.8,20737.0,33.4621,33.5483,33.4464,33.5483,20737.0
2020-02-05 10:05:00,42.81,42.84,42.74,42.76,33939.0,33.5562,33.5797,33.5013,33.517,33939.0
2020-02-05 10:10:00,42.76,42.77,42.71,42.74,39212.0,33.517,33.5248,33.4778,33.5013,39212.0
2020-02-05 10:15:00,42.75,42.82,42.74,42.75,36157.0,33.5091,33.564,33.5013,33.5091,36157.0
2020-02-05 10:20:00,42.75,42.91,42.74,42.91,23316.0,33.5091,33.6346,33.5013,33.6346,23316.0
2020-02-05 10:25:00,42.9,42.97,42.85,42.96,33524.0,33.6267,33.6816,33.5875,33.6737,33524.0
2020-02-05 10:30:00,42.96,43.05,42.95,43.04,18255.0,33.6737,33.7443,33.6659,33.7365,18255.0
2020-02-05 10:35:00,43.05,43.18,43.02,43.18,32870.0,33.7443,33.8462,33.7208,33.8462,32870.0
2020-02-05 10:40:00,43.19,43.39,43.19,43.35,38640.0,33.854,34.0108,33.854,33.9794,38640.0
2020-02-05 10:45:00,43.34,43.38,43.29,43.37,19031.0,33.9716,34.003,33.9324,33.9951,19031.0
2020-02-05 10:50:00,43.38,43.42,43.32,43.41,39743.0,34.003,34.0343,33.9559,34.0265,39743.0
2020-02-05 10:55:00,43.4,43.55,43.37,43.51,82643.0,34.0186,34.1362,33.9951,34.1049,82643.0
2020-02-05 11:00:00,43.51,43.61,43.48,43.5,31541.0,34.1049,34.1832,34.0813,34.097,31541.0
2020-02-05 11:05:00,43.48,43.59,43.47,43.57,22329.0,34.0813,34.1676,34.0735,34.1519,22329.0
2020-02-05 11:10:00,43.56,43.59,43.49,43.56,21631.0,34.144,34.1676,34.0892,34.144,21631.0
2020-02-05 11:15:00,43.55,43.6,43.54,43.56,14009.0,34.1362,34.1754,34.1284,34.144,14009.0
2020-02-05 11:20:00,43.56,43.6,43.5,43.56,24935.0,34.144,34.1754,34.097,34.144,24935.0
2020-02-05 11:25:00,43.55,43.67,43.54,43.65,39642.0,34.1362,34.2303,34.1284,34.2146,39642.0
2020-02-05 11:30:00,43.66,43.71,43.64,43.68,23891.0,34.2224,34.2616,34.2068,34.2381,23891.0
2020-02-05 11:35:00,43.67,43.78,43.65,43.71,31302.0,34.2303,34.3165,34.2146,34.2616,31302.0
2020-02-05 11:40:00,43.7,43.72,43.61,43.64,15388.0,34.2538,34.2695,34.1832,34.2068,15388.0
2020-02-05 11:45:00,43.65,43.69,43.62,43.67,66395.0,34.2146,34.2459,34.1911,34.2303,66395.0
2020-02-05 11:50:00,43.68,43.68,43.55,43.57,18242.0,34.2381,34.2381,34.1362,34.1519,18242.0
2020-02-05 11:55:00,43.56,43.66,43.53,43.64,22080.0,34.144,34.2224,34.1205,34.2068,22080.0
2020-02-05 12:00:00,43.64,43.65,43.59,43.61,15461.0,34.2068,34.2146,34.1676,34.1832,15461.0
2020-02-05 12:05:00,43.62,43.74,43.61,43.74,10578.0,34.1911,34.2851,34.1832,34.2851,10578.0
2020-02-05 12:10:00,43.74,43.75,43.7,43.72,21039.0,34.2851,34.293,34.2538,34.2695,21039.0
2020-02-05 12:15:00,43.72,43.73,43.7,43.72,26464.0,34.2695,34.2773,34.2538,34.2695,26464.0
2020-02-05 12:20:00,43.72,43.76,43.69,43.71,14029.0,34.2695,34.3008,34.2459,34.2616,14029.0
2020-02-05 12:25:00,43.71,43.72,43.68,43.71,22848.0,34.2616,34.2695,34.2381,34.2616,22848.0
2020-02-05 12:30:00,43.71,43.85,43.71,43.81,62442.0,34.2616,34.3714,34.2616,34.34,62442.0
2020-02-05 12:35:00,43.8,43.82,43.79,43.82,7667.0,34.3322,34.3478,34.3243,34.3478,7667.0
2020-02-05 12:40:00,43.82,43.85,43.81,43.83,13083.0,34.3478,34.3714,34.34,34.3557,13083.0
2020-02-05 12:45:00,43.83,43.89,43.82,43.86,35627.0,34.3557,34.4027,34.3478,34.3792,35627.0
2020-02-05 12:50:00,43.85,43.89,43.79,43.89,33837.0,34.3714,34.4027,34.3243,34.4027,33837.0
2020-02-05 12:55:00,43.89,43.94,43.84,43.94,44096.0,34.4027,34.4419,34.3635,34.4419,44096.0
2020-02-05 13:00:00,43.94,43.94,43.88,43.91,19896.0,34.4419,34.4419,34.3949,34.4184,19896.0
2020-02-05 13:05:00,43.91,43.98,43.91,43.95,14750.0,34.4184,34.4733,34.4184,34.4497,14750.0
2020-02-05 13:10:00,43.94,43.97,43.93,43.94,58257.0,34.4419,34.4654,34.4341,34.4419,58257.0
2020-02-05 13:15:00,43.94,44.0,43.92,43.99,13288.0,34.4419,34.4889,34.4262,34.4811,13288.0
2020-02-05 13:20:00,43.99,44.0,43.94,43.98,36073.0,34.4811,34.4889,34.4419,34.4733,36073.0
2020-02-05 13:25:00,43.98,44.0,43.96,43.98,20803.0,34.4733,34.4889,34.4576,34.4733,20803.0
2020-02-05 13:30:00,43.98,43.98,43.94,43.98,14825.0,34.4733,34.4733,34.4419,34.4733,14825.0
2020-02-05 13:35:00,43.98,43.98,43.85,43.89,67956.0,34.4733,34.4733,34.3714,34.4027,67956.0
2020-02-05 13:40:00,43.89,43.93,43.87,43.88,25941.0,34.4027,34.4341,34.387,34.3949,25941.0
2020-02-05 13:45:00,43.87,43.9,43.81,43.84,29185.0,34.387,34.4106,34.34,34.3635,29185.0
2020-02-05 13:50:00,43.84,43.87,43.83,43.85,20774.0,34.3635,34.387,34.3557,34.3714,20774.0
2020-02-05 13:55:00,43.86,43.94,43.86,43.94,14371.0,34.3792,34.4419,34.3792,34.4419,14371.0
2020-02-05 14:00:00,43.94,43.94,43.8,43.85,16477.0,34.4419,34.4419,34.3322,34.3714,16477.0
2020-02-05 14:05:00,43.85,43.92,43.85,43.88,17553.0,34.3714,34.4262,34.3714,34.3949,17553.0
2020-02-05 14:10:00,43.88,43.93,43.87,43.9,17166.0,34.3949,34.4341,34.387,34.4106,17166.0
2020-02-05 14:15:00,43.9,44.06,43.89,44.06,38886.0,34.4106,34.536,34.4027,34.536,38886.0
2020-02-05 14:20:00,44.07,44.08,44.03,44.06,28605.0,34.5438,34.5516,34.5125,34.536,28605.0
2020-02-05 14:25:00,44.07,44.07,43.99,44.01,37617.0,34.5438,34.5438,34.4811,34.4968,37617.0
2020-02-05 14:30:00,44.01,44.04,43.99,44.01,24523.0,34.4968,34.5203,34.4811,34.4968,24523.0
2020-02-05 14:35:00,44.01,44.01,43.95,44.0,19547.0,34.4968,34.4968,34.4497,34.4889,19547.0
2020-02-05 14:40:00,43.99,44.0,43.95,43.98,14350.0,34.4811,34.4889,34.4497,34.4733,14350.0
2020-02-05 14:45:00,43.97,43.99,43.93,43.98,22434.0,34.4654,34.4811,34.4341,34.4733,22434.0
2020-02-05 14:50:00,43.99,44.07,43.98,44.07,33006.0,34.4811,34.5438,34.4733,34.5438,33006.0
2020-02-05 14:55:00,44.07,44.1,43.98,44.01,36938.0,34.5438,34.5673,34.4733,34.4968,36938.0
2020-02-05 15:00:00,44.0,44.06,43.96,43.98,33147.0,34.4889,34.536,34.4576,34.4733,33147.0
2020-02-05 15:05:00,43.99,44.03,43.98,43.99,29703.0,34.4811,34.5125,34.4733,34.4811,29703.0
2020-02-05 15:10:00,43.99,44.04,43.98,44.03,62061.0,34.4811,34.5203,34.4733,34.5125,62061.0
2020-02-05 15:15:00,44.04,44.17,44.01,44.14,61173.0,34.5203,34.6222,34.4968,34.5987,61173.0
2020-02-05 15:20:00,44.15,44.22,44.14,44.15,33901.0,34.6065,34.6614,34.5987,34.6065,33901.0
2020-02-05 15:25:00,44.16,44.18,44.11,44.13,23274.0,34.6144,34.63,34.5752,34.5908,23274.0
2020-02-05 15:30:00,44.12,44.13,44.08,44.08,35100.0,34.583,34.5908,34.5516,34.5516,35100.0
2020-02-05 15:35:00,44.08,44.1,44.03,44.09,91871.0,34.5516,34.5673,34.5125,34.5595,91871.0
2020-02-05 15:40:00,44.08,44.18,44.08,44.16,45505.0,34.5516,34.63,34.5516,34.6144,45505.0
2020-02-05 15:45:00,44.16,44.2,44.1,44.1,70485.0,34.6144,34.6457,34.5673,34.5673,70485.0
2020-02-05 15:50:00,44.1,44.11,44.02,44.06,120730.0,34.5673,34.5752,34.5046,34.536,120730.0
2020-02-05 15:55:00,44.07,44.11,44.02,44.04,350889.0,34.5438,34.5752,34.5046,34.5203,350889.0
2020-02-06 09:30:00,44.32,44.47,44.23,44.3,36010.0,34.7398,34.8573,34.6692,34.7241,36010.0
2020-02-06 09:35:00,44.3,44.33,44.01,44.14,18645.0,34.7241,34.7476,34.4968,34.5987,18645.0
2020-02-06 09:40:00,44.12,44.12,44.0,44.06,34737.0,34.583,34.583,34.4889,34.536,34737.0
2020-02-06 09:45:00,44.05,44.09,43.84,43.87,19788.0,34.5281,34.5595,34.3635,34.387,19788.0
2020-02-06 09:50:00,43.86,43.87,43.71,43.85,30809.0,34.3792,34.387,34.2616,34.3714,30809.0
2020-02-06 09:55:00,43.83,44.1,43.82,44.1,16221.0,34.3557,34.5673,34.3478,34.5673,16221.0
2020-02-06 10:00:00,44.11,44.12,43.95,43.98,40303.0,34.5752,34.583,34.4497,34.4733,40303.0
2020-02-06 10:05:00,44.0,44.0,43.83,43.86,24063.0,34.4889,34.4889,34.3557,34.3792,24063.0
2020-02-06 10:10:00,43.88,44.05,43.88,43.99,17207.0,34.3949,34.5281,34.3949,34.4811,17207.0
2020-02-06 10:15:00,44.0,44.02,43.85,43.85,17710.0,34.4889,34.5046,34.3714,34.3714,17710.0
2020-02-06 10:20:00,43.84,43.85,43.75,43.77,37003.0,34.3635,34.3714,34.293,34.3087,37003.0
2020-02-06 10:25:00,43.76,43.95,43.74,43.91,20903.0,34.3008,34.4497,34.2851,34.4184,20903.0
2020-02-06 10:30:00,43.9,43.9,43.82,43.83,12841.0,34.4106,34.4106,34.3478,34.3557,12841.0
2020-02-06 10:35:00,43.84,43.93,43.84,43.92,12428.0,34.3635,34.4341,34.3635,34.4262,12428.0
2020-02-06 10:40:00,43.91,44.0,43.91,43.98,17486.0,34.4184,34.4889,34.4184,34.4733,17486.0
2020-02-06 10:45:00,43.98,44.07,43.98,44.03,8288.0,34.4733,34.5438,34.4733,34.5125,8288.0
2020-02-06 10:50:00,44.04,44.07,44.0,44.02,11922.0,34.5203,34.5438,34.4889,34.5046,11922.0
2020-02-06 10:55:00,44.02,44.03,43.99,44.03,6522.0,34.5046,34.5125,34.4811,34.5125,6522.0
2020-02-06 11:00:00,44.01,44.01,43.95,43.98,11303.0,34.4968,34.4968,34.4497,34.4733,11303.0
2020-02-06 11:05:00,43.99,44.02,43.94,44.02,9964.0,34.4811,34.5046,34.4419,34.5046,9964.0
2020-02-06 11:10:00,44.03,44.16,44.02,44.15,19755.0,34.5125,34.6144,34.5046,34.6065,19755.0
2020-02-06 11:15:00,44.14,44.15,44.06,44.08,32480.0,34.5987,34.6065,34.536,34.5516,32480.0
2020-02-06 11:20:00,44.08,44.12,44.06,44.09,37133.0,34.5516,34.583,34.536,34.5595,37133.0
2020-02-06 11:25:00,44.1,44.19,44.08,44.09,32110.0,34.5673,34.6379,34.5516,34.5595,32110.0
2020-02-06 11:30:00,44.09,44.09,44.01,44.06,53248.0,34.5595,34.5595,34.4968,34.536,53248.0
2020-02-06 11:35:00,44.05,44.1,44.02,44.09,41972.0,34.5281,34.5673,34.5046,34.5595,41972.0
2020-02-06 11:40:00,44.09,44.17,44.01,44.15,50299.0,34.5595,34.6222,34.4968,34.6065,50299.0
2020-02-06 11:45:00,44.15,44.16,44.07,44.15,23760.0,34.6065,34.6144,34.5438,34.6065,23760.0
2020-02-06 11:50:00,44.16,44.17,44.05,44.1,69494.0,34.6144,34.6222,34.5281,34.5673,69494.0
2020-02-06 11:55:00,44.09,44.11,44.01,44.04,24263.0,34.5595,34.5752,34.4968,34.5203,24263.0
2020-02-06 12:00:00,44.03,44.12,44.03,44.11,12791.0,34.5125,34.583,34.5125,34.5752,12791.0
2020-02-06 12:05:00,44.12,44.17,44.11,44.16,12573.0,34.583,34.6222,34.5752,34.6144,12573.0
2020-02-06 12:10:00,44.15,44.19,44.14,44.19,15071.0,34.6065,34.6379,34.5987,34.6379,15071.0
2020-02-06 12:15:00,44.18,44.23,44.18,44.21,12468.0,34.63,34.6692,34.63,34.6535,12468.0
2020-02-06 12:20:00,44.21,44.22,44.18,44.18,8466.0,34.6535,34.6614,34.63,34.63,8466.0
2020-02-06 12:25:00,44.19,44.21,44.15,44.21,19580.0,34.6379,34.6535,34.6065,34.6535,19580.0
2020-02-06 12:30:00,44.21,44.22,44.15,44.19,11436.0,34.6535,34.6614,34.6065,34.6379,11436.0
2020-02-06 12:35:00,44.18,44.22,44.18,44.2,6929.0,34.63,34.6614,34.63,34.6457,6929.0
2020-02-06 12:40:00,44.2,44.22,44.19,44.22,5448.0,34.6457,34.6614,34.6379,34.6614,5448.0
2020-02-06 12:45:00,44.22,44.22,44.18,44.2,9021.0,34.6614,34.6614,34.63,34.6457,9021.0
2020-02-06 12:50:00,44.2,44.23,44.19,44.21,35560.0,34.6457,34.6692,34.6379,34.6535,35560.0
2020-02-06 12:55:00,44.21,44.23,44.17,44.19,21208.0,34.6535,34.6692,34.6222,34.6379,21208.0
2020-02-06 13:00:00,44.21,44.28,44.21,44.25,8022.0,34.6535,34.7084,34.6535,34.6849,8022.0
2020-02-06 13:05:00,44.25,44.26,44.24,44.26,6590.0,34.6849,34.6927,34.6771,34.6927,6590.0
2020-02-06 13:10:00,44.26,44.26,44.22,44.23,7764.0,34.6927,34.6927,34.6614,34.6692,7764.0
2020-02-06 13:15:00,44.23,44.24,44.2,44.2,12631.0,34.6692,34.6771,34.6457,34.6457,12631.0
2020-02-06 13:20:00,44.19,44.24,44.17,44.24,33602.0,34.6379,34.6771,34.6222,34.6771,33602.0
2020-02-06 13:25:00,44.25,44.25,44.17,44.18,12073.0,34.6849,34.6849,34.6222,34.63,12073.0
2020-02-06 13:30:00,44.18,44.22,44.17,44.19,15568.0,34.63,34.6614,34.6222,34.6379,15568.0
2020-02-06 13:35:00,44.19,44.2,44.16,44.2,22759.0,34.6379,34.6457,34.6144,34.6457,22759.0
2020-02-06 13:40:00,44.19,44.24,44.17,44.24,34203.0,34.6379,34.6771,34.6222,34.6771,34203.0
2020-02-06 13:45:00,44.25,44.28,44.23,44.24,13643.0,34.6849,34.7084,34.6692,34.6771,13643.0
2020-02-06 13:50:00,44.23,44.25,44.2,44.2,10096.0,34.6692,34.6849,34.6457,34.6457,10096.0
2020-02-06 13:55:00,44.21,44.27,44.2,44.27,13458.0,34.6535,34.7006,34.6457,34.7006,13458.0
2020-02-06 14:00:00,44.26,44.27,44.18,44.21,15152.0,34.6927,34.7006,34.63,34.6535,15152.0
2020-02-06 14:05:00,44.2,44.27,44.19,44.25,13395.0,34.6457,34.7006,34.6379,34.6849,13395.0
2020-02-06 14:10:00,44.26,44.3,44.26,44.29,6223.0,34.6927,34.7241,34.6927,34.7163,6223.0
2020-02-06 14:15:00,44.29,44.29,44.26,44.27,8428.0,34.7163,34.7163,34.6927,34.7006,8428.0
2020-02-06 14:20:00,44.27,44.28,44.21,44.24,20093.0,34.7006,34.7084,34.6535,34.6771,20093.0
2020-02-06 14:25:00,44.25,44.28,44.24,44.26,10443.0,34.6849,34.7084,34.6771,34.6927,10443.0
2020-02-06 14:30:00,44.26,44.3,44.25,44.26,8163.0,34.6927,34.7241,34.6849,34.6927,8163.0
2020-02-06 14:35:00,44.26,44.27,44.21,44.23,9829.0,34.6927,34.7006,34.6535,34.6692,9829.0
2020-02-06 14:40:00,44.22,44.29,44.22,44.29,9657.0,34.6614,34.7163,34.6614,34.7163,9657.0
2020-02-06 14:45:00,44.27,44.31,44.27,44.31,12932.0,34.7006,34.7319,34.7006,34.7319,12932.0
2020-02-06 14:50:00,44.31,44.33,44.29,44.32,11839.0,34.7319,34.7476,34.7163,34.7398,11839.0
2020-02-06 14:55:00,44.32,44.33,44.3,44.3,9487.0,34.7398,34.7476,34.7241,34.7241,9487.0
2020-02-06 15:00:00,44.3,44.31,44.22,44.23,19492.0,34.7241,34.7319,34.6614,34.6692,19492.0
2020-02-06 15:05:00,44.24,44.25,44.2,44.22,18189.0,34.6771,34.6849,34.6457,34.6614,18189.0
2020-02-06 15:10:00,44.21,44.22,44.19,44.22,17463.0,34.6535,34.6614,34.6379,34.6614,17463.0
2020-02-06 15:15:00,44.21,44.22,44.18,44.21,17048.0,34.6535,34.6614,34.63,34.6535,17048.0
2020-02-06 15:20:00,44.21,44.22,44.19,44.21,22756.0,34.6535,34.6614,34.6379,34.6535,22756.0
2020-02-06 15:25:00,44.21,44.21,44.18,44.2,19827.0,34.6535,34.6535,34.63,34.6457,19827.0
2020-02-06 15:30:00,44.21,44.24,44.2,44.23,32428.0,34.6535,34.6771,34.6457,34.6692,32428.0
2020-02-06 15:35:00,44.23,44.28,44.22,44.27,25786.0,34.6692,34.7084,34.6614,34.7006,25786.0
2020-02-06 15:40:00,44.27,44.35,44.27,44.34,30339.0,34.7006,34.7633,34.7006,34.7554,30339.0
2020-02-06 15:45:00,44.35,44.39,44.34,44.34,59737.0,34.7633,34.7946,34.7554,34.7554,59737.0
2020-02-06 15:50:00,44.34,44.35,44.25,44.32,85279.0,34.7554,34.7633,34.6849,34.7398,85279.0
2020-02-06 15:55:00,44.31,44.35,44.24,44.25,233523.0,34.7319,34.7633,34.6771,34.6849,233523.0
2020-02-07 09:30:00,43.88,44.01,43.62,43.7,39457.0,34.3949,34.4968,34.1911,34.2538,39457.0
2020-02-07 09:35:00,43.73,43.87,43.63,43.8,46600.0,34.2773,34.387,34.1989,34.3322,46600.0
2020-02-07 09:40:00,43.8,43.91,43.77,43.78,17848.0,34.3322,34.4184,34.3087,34.3165,17848.0
2020-02-07 09:45:00,43.77,43.8,43.7,43.77,20152.0,34.3087,34.3322,34.2538,34.3087,20152.0
2020-02-07 09:50:00,43.78,43.86,43.77,43.86,12304.0,34.3165,34.3792,34.3087,34.3792,12304.0
2020-02-07 09:55:00,43.84,43.87,43.73,43.79,55104.0,34.3635,34.387,34.2773,34.3243,55104.0
2020-02-07 10:00:00,43.8,43.81,43.66,43.69,65360.0,34.3322,34.34,34.2224,34.2459,65360.0
2020-02-07 10:05:00,43.71,43.72,43.57,43.58,20984.0,34.2616,34.2695,34.1519,34.1597,20984.0
2020-02-07 10:10:00,43.58,43.66,43.57,43.64,31497.0,34.1597,34.2224,34.1519,34.2068,31497.0
2020-02-07 10:15:00,43.64,43.68,43.61,43.66,26804.0,34.2068,34.2381,34.1832,34.2224,26804.0
2020-02-07 10:20:00,43.67,43.76,43.67,43.71,12073.0,34.2303,34.3008,34.2303,34.2616,12073.0
2020-02-07 10:25:00,43.7,43.73,43.66,43.7,7672.0,34.2538,34.2773,34.2224,34.2538,7672.0
2020-02-07 10:30:00,43.69,43.77,43.65,43.75,19118.0,34.2459,34.3087,34.2146,34.293,19118.0
2020-02-07 10:35:00,43.75,43.78,43.71,43.74,14104.0,34.293,34.3165,34.2616,34.2851,14104.0
2020-02-07 10:40:00,43.73,43.79,43.69,43.74,9187.0,34.2773,34.3243,34.2459,34.2851,9187.0
2020-02-07 10:45:00,43.75,43.77,43.73,43.75,8083.0,34.293,34.3087,34.2773,34.293,8083.0
2020-02-07 10:50:00,43.74,43.74,43.66,43.69,12255.0,34.2851,34.2851,34.2224,34.2459,12255.0
2020-02-07 10:55:00,43.69,43.71,43.65,43.68,9550.0,34.2459,34.2616,34.2146,34.2381,9550.0
2020-02-07 11:00:00,43.65,43.7,43.65,43.7,26316.0,34.2146,34.2538,34.2146,34.2538,26316.0
2020-02-07 11:05:00,43.69,43.84,43.69,43.77,62956.0,34.2459,34.3635,34.2459,34.3087,62956.0
2020-02-07 11:10:00,43.77,43.77,43.7,43.71,8828.0,34.3087,34.3087,34.2538,34.2616,8828.0
2020-02-07 11:15:00,43.7,43.72,43.67,43.67,14795.0,34.2538,34.2695,34.2303,34.2303,14795.0
2020-02-07 11:20:00,43.68,43.83,43.67,43.83,11013.0,34.2381,34.3557,34.2303,34.3557,11013.0
2020-02-07 11:25:00,43.83,43.84,43.79,43.8,10374.0,34.3557,34.3635,34.3243,34.3322,10374.0
2020-02-07 11:30:00,43.81,43.86,43.78,43.8,9939.0,34.34,34.3792,34.3165,34.3322,9939.0
2020-02-07 11:35:00,43.79,43.81,43.76,43.76,8608.0,34.3243,34.34,34.3008,34.3008,8608.0
2020-02-07 11:40:00,43.74,43.77,43.73,43.73,7374.0,34.2851,34.3087,34.2773,34.2773,7374.0
2020-02-07 11:45:00,43.71,43.72,43.66,43.68,14747.0,34.2616,34.2695,34.2224,34.2381,14747.0
2020-02-07 11:50:00,43.69,43.71,43.67,43.69,10806.0,34.2459,34.2616,34.2303,34.2459,10806.0
2020-02-07 11:55:00,43.68,43.7,43.66,43.66,29716.0,34.2381,34.2538,34.2224,34.2224,29716.0
2020-02-07 12:00:00,43.65,43.76,43.6,43.76,9844.0,34.2146,34.3008,34.1754,34.3008,9844.0
2020-02-07 12:05:00,43.75,43.79,43.75,43.76,4652.0,34.293,34.3243,34.293,34.3008,4652.0
2020-02-07 12:10:00,43.75,43.81,43.74,43.81,3578.0,34.293,34.34,34.2851,34.34,3578.0
2020-02-07 12:15:00,43.81,43.81,43.72,43.72,8485.0,34.34,34.34,34.2695,34.2695,8485.0
2020-02-07 12:20:00,43.69,43.72,43.67,43.71,12617.0,34.2459,34.2695,34.2303,34.2616,12617.0
2020-02-07 12:25:00,43.7,43.74,43.68,43.73,4200.0,34.2538,34.2851,34.2381,34.2773,4200.0
2020-02-07 12:30:00,43.72,43.72,43.67,43.67,24311.0,34.2695,34.2695,34.2303,34.2303,24311.0
2020-02-07 12:35:00,43.68,43.71,43.67,43.68,12045.0,34.2381,34.2616,34.2303,34.2381,12045.0
2020-02-07 12:40:00,43.69,43.7,43.66,43.7,9049.0,34.2459,34.2538,34.2224,34.2538,9049.0
2020-02-07 12:45:00,43.69,43.71,43.67,43.69,4021.0,34.2459,34.2616,34.2303,34.2459,4021.0
2020-02-07 12:50:00,43.68,43.7,43.66,43.69,13303.0,34.2381,34.2538,34.2224,34.2459,13303.0
2020-02-07 12:55:00,43.69,43.71,43.67,43.69,6747.0,34.2459,34.2616,34.2303,34.2459,6747.0
2020-02-07 13:00:00,43.69,43.69,43.66,43.66,6260.0,34.2459,34.2459,34.2224,34.2224,6260.0
2020-02-07 13:05:00,43.68,43.69,43.63,43.64,10839.0,34.2381,34.2459,34.1989,34.2068,10839.0
2020-02-07 13:10:00,43.64,43.64,43.59,43.61,4834.0,34.2068,34.2068,34.1676,34.1832,4834.0
2020-02-07 13:15:00,43.61,43.63,43.6,43.62,3890.0,34.1832,34.1989,34.1754,34.1911,3890.0
2020-02-07 13:20:00,43.63,43.64,43.62,43.63,2786.0,34.1989,34.2068,34.1911,34.1989,2786.0
2020-02-07 13:25:00,43.63,43.63,43.6,43.61,6310.0,34.1989,34.1989,34.1754,34.1832,6310.0
2020-02-07 13:30:00,43.62,43.65,43.57,43.6,11563.0,34.1911,34.2146,34.1519,34.1754,11563.0
2020-02-07 13:35:00,43.6,43.69,43.57,43.57,9891.0,34.1754,34.2459,34.1519,34.1519,9891.0
2020-02-07 13:40:00,43.57,43.66,43.56,43.66,26457.0,34.1519,34.2224,34.144,34.2224,26457.0
2020-02-07 13:45:00,43.65,43.7,43.62,43.7,23964.0,34.2146,34.2538,34.1911,34.2538,23964.0
2020-02-07 13:50:00,43.68,43.69,43.64,43.66,22106.0,34.2381,34.2459,34.2068,34.2224,22106.0
2020-02-07 13:55:00,43.66,43.68,43.62,43.66,27928.0,34.2224,34.2381,34.1911,34.2224,27928.0
2020-02-07 14:00:00,43.66,43.68,43.6,43.64,35349.0,34.2224,34.2381,34.1754,34.2068,35349.0
2020-02-07 14:05:00,43.64,43.67,43.63,43.65,5808.0,34.2068,34.2303,34.1989,34.2146,5808.0
2020-02-07 14:10:00,43.64,43.67,43.63,43.65,10389.0,34.2068,34.2303,34.1989,34.2146,10389.0
2020-02-07 14:15:00,43.66,43.7,43.64,43.64,26942.0,34.2224,34.2538,34.2068,34.2068,26942.0
2020-02-07 14:20:00,43.62,43.64,43.59,43.59,7573.0,34.1911,34.2068,34.1676,34.1676,7573.0
2020-02-07 14:25:00,43.57,43.6,43.55,43.59,10136.0,34.1519,34.1754,34.1362,34.1676,10136.0
2020-02-07 14:30:00,43.59,43.62,43.54,43.54,8095.0,34.1676,34.1911,34.1284,34.1284,8095.0
2020-02-07 14:35:00,43.52,43.56,43.5,43.51,6735.0,34.1127,34.144,34.097,34.1049,6735.0
2020-02-07 14:40:00,43.51,43.61,43.5,43.61,15725.0,34.1049,34.1832,34.097,34.1832,15725.0
2020-02-07 14:45:00,43.6,43.6,43.56,43.58,5559.0,34.1754,34.1754,34.144,34.1597,5559.0
2020-02-07 14:50:00,43.57,43.57,43.5,43.54,12711.0,34.1519,34.1519,34.097,34.1284,12711.0
2020-02-07 14:55:00,43.54,43.56,43.52,43.54,5451.0,34.1284,34.144,34.1127,34.1284,5451.0
2020-02-07 15:00:00,43.54,43.55,43.5,43.51,5707.0,34.1284,34.1362,34.097,34.1049,5707.0
2020-02-07 15:05:00,43.51,43.54,43.5,43.51,8178.0,34.1049,34.1284,34.097,34.1049,8178.0
2020-02-07 15:10:00,43.51,43.53,43.5,43.53,8079.0,34.1049,34.1205,34.097,34.1205,8079.0
2020-02-07 15:15:00,43.53,43.62,43.53,43.61,9788.0,34.1205,34.1911,34.1205,34.1832,9788.0
2020-02-07 15:20:00,43.61,43.61,43.58,43.61,10514.0,34.1832,34.1832,34.1597,34.1832,10514.0
2020-02-07 15:25:00,43.61,43.65,43.6,43.64,10049.0,34.1832,34.2146,34.1754,34.2068,10049.0
2020-02-07 15:30:00,43.63,43.63,43.57,43.59,14610.0,34.1989,34.1989,34.1519,34.1676,14610.0
2020-02-07 15:35:00,43.6,43.61,43.57,43.59,18771.0,34.1754,34.1832,34.1519,34.1676,18771.0
2020-02-07 15:40:00,43.59,43.69,43.59,43.67,22074.0,34.1676,34.2459,34.1676,34.2303,22074.0
2020-02-07 15:45:00,43.66,43.7,43.63,43.64,27508.0,34.2224,34.2538,34.1989,34.2068,27508.0
2020-02-07 15:50:00,43.64,43.68,43.59,43.6,49437.0,34.2068,34.2381,34.1676,34.1754,49437.0
2020-02-07 15:55:00,43.6,43.62,43.54,43.55,108365.0,34.1754,34.1911,34.1284,34.1362,108365.0
2020-02-10 09:30:00,43.44,43.55,43.3,43.46,36601.0,34.05,34.1362,33.9403,34.0657,36601.0
2020-02-10 09:35:00,43.42,43.59,43.39,43.55,17566.0,34.0343,34.1676,34.0108,34.1362,17566.0
2020-02-10 09:40:00,43.53,43.54,43.38,43.42,16338.0,34.1205,34.1284,34.003,34.0343,16338.0
2020-02-10 09:45:00,43.4,43.47,43.39,43.41,18473.0,34.0186,34.0735,34.0108,34.0265,18473.0
2020-02-10 09:50:00,43.41,43.42,43.36,43.38,7856.0,34.0265,34.0343,33.9873,34.003,7856.0
2020-02-10 09:55:00,43.36,43.49,43.35,43.49,13288.0,33.9873,34.0892,33.9794,34.0892,13288.0
2020-02-10 10:00:00,43.5,43.54,43.49,43.54,15131.0,34.097,34.1284,34.0892,34.1284,15131.0
2020-02-10 10:05:00,43.54,43.69,43.54,43.66,12966.0,34.1284,34.2459,34.1284,34.2224,12966.0
2020-02-10 10:10:00,43.65,43.7,43.56,43.56,8836.0,34.2146,34.2538,34.144,34.144,8836.0
2020-02-10 10:15:00,43.58,43.71,43.58,43.63,16220.0,34.1597,34.2616,34.1597,34.1989,16220.0
2020-02-10 10:20:00,43.63,43.64,43.54,43.57,6502.0,34.1989,34.2068,34.1284,34.1519,6502.0
2020-02-10 10:25:00,43.59,43.63,43.55,43.55,3806.0,34.1676,34.1989,34.1362,34.1362,3806.0
2020-02-10 10:30:00,43.56,43.56,43.53,43.55,4697.0,34.144,34.144,34.1205,34.1362,4697.0
2020-02-10 10:35:00,43.53,43.55,43.47,43.49,7093.0,34.1205,34.1362,34.0735,34.0892,7093.0
2020-02-10 10:40:00,43.5,43.54,43.49,43.54,3145.0,34.097,34.1284,34.0892,34.1284,3145.0
2020-02-10 10:45:00,43.53,43.57,43.51,43.56,4272.0,34.1205,34.1519,34.1049,34.144,4272.0
2020-02-10 10:50:00,43.58,43.58,43.54,43.57,2176.0,34.1597,34.1597,34.1284,34.1519,2176.0
2020-02-10 10:55:00,43.56,43.58,43.55,43.57,3442.0,34.144,34.1597,34.1362,34.1519,3442.0
2020-02-10 11:00:00,43.57,43.6,43.54,43.58,6817.0,34.1519,34.1754,34.1284,34.1597,6817.0
2020-02-10 11:05:00,43.58,43.6,43.56,43.58,4924.0,34.1597,34.1754,34.144,34.1597,4924.0
2020-02-10 11:10:00,43.57,43.6,43.57,43.6,2988.0,34.1519,34.1754,34.1519,34.1754,2988.0
2020-02-10 11:15:00,43.61,43.65,43.59,43.59,4138.0,34.1832,34.2146,34.1676,34.1676,4138.0
2020-02-10 11:20:00,43.59,43.6,43.53,43.56,7256.0,34.1676,34.1754,34.1205,34.144,7256.0
2020-02-10 11:25:00,43.56,43.6,43.55,43.59,3639.0,34.144,34.1754,34.1362,34.1676,3639.0
2020-02-10 11:30:00,43.61,43.62,43.52,43.52,8510.0,34.1832,34.1911,34.1127,34.1127,8510.0
2020-02-10 11:35:00,43.51,43.53,43.49,43.52,3872.0,34.1049,34.1205,34.0892,34.1127,3872.0
2020-02-10 11:40:00,43.51,43.52,43.5,43.52,3178.0,34.1049,34.1127,34.097,34.1127,3178.0
2020-02-10 11:45:00,43.51,43.59,43.51,43.59,2350.0,34.1049,34.1676,34.1049,34.1676,2350.0
2020-02-10 11:50:00,43.58,43.6,43.58,43.6,5712.0,34.1597,34.1754,34.1597,34.1754,5712.0
2020-02-10 11:55:00,43.59,43.61,43.52,43.53,5489.0,34.1676,34.1832,34.1127,34.1205,5489.0
2020-02-10 12:00:00,43.52,43.54,43.51,43.51,3868.0,34.1127,34.1284,34.1049,34.1049,3868.0
2020-02-10 12:05:00,43.51,43.57,43.51,43.53,14628.0,34.1049,34.1519,34.1049,34.1205,14628.0
2020-02-10 12:10:00,43.52,43.56,43.52,43.55,5080.0,34.1127,34.144,34.1127,34.1362,5080.0
2020-02-10 12:15:00,43.53,43.55,43.5,43.55,3679.0,34.1205,34.1362,34.097,34.1362,3679.0
2020-02-10 12:20:00,43.54,43.6,43.54,43.6,11738.0,34.1284,34.1754,34.1284,34.1754,11738.0
2020-02-10 12:25:00,43.61,43.65,43.58,43.59,16064.0,34.1832,34.2146,34.1597,34.1676,16064.0
2020-02-10 12:30:00,43.59,43.64,43.59,43.62,6903.0,34.1676,34.2068,34.1676,34.1911,6903.0
2020-02-10 12:35:00,43.62,43.62,43.6,43.62,5301.0,34.1911,34.1911,34.1754,34.1911,5301.0
2020-02-10 12:40:00,43.62,43.64,43.59,43.62,20610.0,34.1911,34.2068,34.1676,34.1911,20610.0
2020-02-10 12:45:00,43.63,43.7,43.62,43.66,26175.0,34.1989,34.2538,34.1911,34.2224,26175.0
2020-02-10 12:50:00,43.66,43.68,43.64,43.66,11897.0,34.2224,34.2381,34.2068,34.2224,11897.0
2020-02-10 12:55:00,43.66,43.69,43.66,43.67,16070.0,34.2224,34.2459,34.2224,34.2303,16070.0
2020-02-10 13:00:00,43.67,43.69,43.66,43.69,8692.0,34.2303,34.2459,34.2224,34.2459,8692.0
2020-02-10 13:05:00,43.68,43.71,43.67,43.71,6578.0,34.2381,34.2616,34.2303,34.2616,6578.0
2020-02-10 13:10:00,43.71,43.73,43.7,43.7,8356.0,34.2616,34.2773,34.2538,34.2538,8356.0
2020-02-10 13:15:00,43.69,43.74,43.67,43.73,9854.0,34.2459,34.2851,34.2303,34.2773,9854.0
2020-02-10 13:20:00,43.73,43.74,43.71,43.74,4835.0,34.2773,34.2851,34.2616,34.2851,4835.0
2020-02-10 13:25:00,43.74,43.74,43.7,43.71,8702.0,34.2851,34.2851,34.2538,34.2616,8702.0
2020-02-10 13:30:00,43.72,43.74,43.71,43.74,4091.0,34.2695,34.2851,34.2616,34.2851,4091.0
2020-02-10 13:35:00,43.74,43.74,43.72,43.74,3983.0,34.2851,34.2851,34.2695,34.2851,3983.0
2020-02-10 13:40:00,43.74,43.74,43.71,43.74,4815.0,34.2851,34.2851,34.2616,34.2851,4815.0
2020-02-10 13:45:00,43.74,43.75,43.7,43.74,4592.0,34.2851,34.293,34.2538,34.2851,4592.0
2020-02-10 13:50:00,43.75,43.76,43.71,43.73,10177.0,34.293,34.3008,34.2616,34.2773,10177.0
2020-02-10 13:55:00,43.73,43.75,43.7,43.71,7973.0,34.2773,34.293,34.2538,34.2616,7973.0
2020-02-10 14:00:00,43.71,43.71,43.65,43.66,6273.0,34.2616,34.2616,34.2146,34.2224,6273.0
2020-02-10 14:05:00,43.67,43.71,43.65,43.68,16097.0,34.2303,34.2616,34.2146,34.2381,16097.0
2020-02-10 14:10:00,43.69,43.71,43.67,43.68,11681.0,34.2459,34.2616,34.2303,34.2381,11681.0
2020-02-10 14:15:00,43.69,43.7,43.66,43.68,8196.0,34.2459,34.2538,34.2224,34.2381,8196.0
2020-02-10 14:20:00,43.69,43.71,43.69,43.7,7009.0,34.2459,34.2616,34.2459,34.2538,7009.0
2020-02-10 14:25:00,43.7,43.79,43.7,43.79,8410.0,34.2538,34.3243,34.2538,34.3243,8410.0
2020-02-10 14:30:00,43.79,43.84,43.78,43.81,21001.0,34.3243,34.3635,34.3165,34.34,21001.0
2020-02-10 14:35:00,43.81,43.83,43.8,43.83,13057.0,34.34,34.3557,34.3322,34.3557,13057.0
2020-02-10 14:40:00,43.83,43.87,43.81,43.84,34559.0,34.3557,34.387,34.34,34.3635,34559.0
2020-02-10 14:45:00,43.84,43.86,43.74,43.75,45952.0,34.3635,34.3792,34.2851,34.293,45952.0
2020-02-10 14:50:00,43.76,43.79,43.76,43.77,12020.0,34.3008,34.3243,34.3008,34.3087,12020.0
2020-02-10 14:55:00,43.78,43.8,43.77,43.8,11803.0,34.3165,34.3322,34.3087,34.3322,11803.0
2020-02-10 15:00:00,43.8,43.83,43.79,43.82,10267.0,34.3322,34.3557,34.3243,34.3478,10267.0
2020-02-10 15:05:00,43.82,43.84,43.81,43.82,15602.0,34.3478,34.3635,34.34,34.3478,15602.0
2020-02-10 15:10:00,43.8,43.83,43.77,43.77,10104.0,34.3322,34.3557,34.3087,34.3087,10104.0
2020-02-10 15:15:00,43.77,43.81,43.72,43.75,31162.0,34.3087,34.34,34.2695,34.293,31162.0
2020-02-10 15:20:00,43.75,43.78,43.73,43.76,16288.0,34.293,34.3165,34.2773,34.3008,16288.0
2020-02-10 15:25:00,43.77,43.78,43.74,43.77,15124.0,34.3087,34.3165,34.2851,34.3087,15124.0
2020-02-10 15:30:00,43.77,43.78,43.72,43.75,17974.0,34.3087,34.3165,34.2695,34.293,17974.0
2020-02-10 15:35:00,43.75,43.76,43.72,43.76,24363.0,34.293,34.3008,34.2695,34.3008,24363.0
2020-02-10 15:40:00,43.75,43.75,43.73,43.74,16260.0,34.293,34.293,34.2773,34.2851,16260.0
2020-02-10 15:45:00,43.75,43.75,43.67,43.72,26791.0,34.293,34.293,34.2303,34.2695,26791.0
2020-02-10 15:50:00,43.72,43.72,43.66,43.71,46189.0,34.2695,34.2695,34.2224,34.2616,46189.0
2020-02-10 15:55:00,43.71,43.78,43.66,43.75,115178.0,34.2616,34.3165,34.2224,34.293,115178.0
2020-02-11 09:30:00,43.99,44.0,43.84,43.97,25975.0,34.4811,34.4889,34.3635,34.4654,25975.0
2020-02-11 09:35:00,43.94,44.05,43.94,43.99,25999.0,34.4419,34.5281,34.4419,34.4811,25999.0
2020-02-11 09:40:00,43.97,44.01,43.85,44.01,13273.0,34.4654,34.4968,34.3714,34.4968,13273.0
2020-02-11 09:45:00,44.02,44.1,43.97,44.08,9788.0,34.5046,34.5673,34.4654,34.5516,9788.0
2020-02-11 09:50:00,44.08,44.23,44.08,44.23,14667.0,34.5516,34.6692,34.5516,34.6692,14667.0
2020-02-11 09:55:00,44.25,44.37,44.25,44.35,12416.0,34.6849,34.779,34.6849,34.7633,12416.0
2020-02-11 10:00:00,44.36,44.54,44.35,44.53,59504.0,34.7711,34.9122,34.7633,34.9044,59504.0
2020-02-11 10:05:00,44.54,44.64,44.54,44.64,15099.0,34.9122,34.9906,34.9122,34.9906,15099.0
2020-02-11 10:10:00,44.64,44.67,44.59,44.6,9314.0,34.9906,35.0141,34.9514,34.9592,9314.0
2020-02-11 10:15:00,44.59,44.61,44.5,44.51,10064.0,34.9514,34.9671,34.8809,34.8887,10064.0
2020-02-11 10:20:00,44.52,44.59,44.52,44.54,10156.0,34.8965,34.9514,34.8965,34.9122,10156.0
2020-02-11 10:25:00,44.54,44.55,44.5,44.5,6568.0,34.9122,34.9201,34.8809,34.8809,6568.0
2020-02-11 10:30:00,44.51,44.55,44.48,44.52,26742.0,34.8887,34.9201,34.8652,34.8965,26742.0
2020-02-11 10:35:00,44.52,44.52,44.47,44.52,18650.0,34.8965,34.8965,34.8573,34.8965,18650.0
2020-02-11 10:40:00,44.52,44.6,44.51,44.57,12453.0,34.8965,34.9592,34.8887,34.9357,12453.0
2020-02-11 10:45:00,44.57,44.58,44.54,44.57,12318.0,34.9357,34.9436,34.9122,34.9357,12318.0
2020-02-11 10:50:00,44.57,44.6,44.54,44.54,14161.0,34.9357,34.9592,34.9122,34.9122,14161.0
2020-02-11 10:55:00,44.53,44.58,44.53,44.54,18045.0,34.9044,34.9436,34.9044,34.9122,18045.0
2020-02-11 11:00:00,44.55,44.6,44.53,44.59,26911.0,34.9201,34.9592,34.9044,34.9514,26911.0
2020-02-11 11:05:00,44.58,44.62,44.56,44.56,22571.0,34.9436,34.9749,34.9279,34.9279,22571.0
2020-02-11 11:10:00,44.55,44.59,44.5,44.57,31760.0,34.9201,34.9514,34.8809,34.9357,31760.0
2020-02-11 11:15:00,44.57,44.62,44.52,44.62,19230.0,34.9357,34.9749,34.8965,34.9749,19230.0
2020-02-11 11:20:00,44.6,44.71,44.6,44.7,56623.0,34.9592,35.0455,34.9592,35.0376,56623.0
2020-02-11 11:25:00,44.7,44.73,44.69,44.71,12968.0,35.0376,35.0611,35.0298,35.0455,12968.0
2020-02-11 11:30:00,44.71,44.74,44.66,44.68,23603.0,35.0455,35.069,35.0063,35.0219,23603.0
2020-02-11 11:35:00,44.69,44.72,44.68,44.68,11239.0,35.0298,35.0533,35.0219,35.0219,11239.0
2020-02-11 11:40:00,44.68,44.82,44.67,44.82,33708.0,35.0219,35.1317,35.0141,35.1317,33708.0
2020-02-11 11:45:00,44.82,44.85,44.79,44.84,26133.0,35.1317,35.1552,35.1082,35.1474,26133.0
2020-02-11 11:50:00,44.84,44.85,44.8,44.82,17721.0,35.1474,35.1552,35.116,35.1317,17721.0
2020-02-11 11:55:00,44.81,44.85,44.8,44.84,6456.0,35.1238,35.1552,35.116,35.1474,6456.0
2020-02-11 12:00:00,44.84,44.84,44.78,44.83,10635.0,35.1474,35.1474,35.1003,35.1395,10635.0
2020-02-11 12:05:00,44.84,44.85,44.81,44.82,7622.0,35.1474,35.1552,35.1238,35.1317,7622.0
2020-02-11 12:10:00,44.8,44.82,44.79,44.8,13349.0,35.116,35.1317,35.1082,35.116,13349.0
2020-02-11 12:15:00,44.81,44.9,44.81,44.9,10536.0,35.1238,35.1944,35.1238,35.1944,10536.0
2020-02-11 12:20:00,44.89,44.9,44.83,44.85,4281.0,35.1866,35.1944,35.1395,35.1552,4281.0
2020-02-11 12:25:00,44.84,44.91,44.84,44.9,6044.0,35.1474,35.2022,35.1474,35.1944,6044.0
2020-02-11 12:30:00,44.89,44.93,44.87,44.92,36834.0,35.1866,35.2179,35.1709,35.2101,36834.0
2020-02-11 12:35:00,44.92,44.94,44.88,44.88,7016.0,35.2101,35.2257,35.1787,35.1787,7016.0
2020-02-11 12:40:00,44.9,44.91,44.89,44.9,19603.0,35.1944,35.2022,35.1866,35.1944,19603.0
2020-02-11 12:45:00,44.9,44.92,44.88,44.88,8654.0,35.1944,35.2101,35.1787,35.1787,8654.0
2020-02-11 12:50:00,44.87,44.89,44.86,44.89,4312.0,35.1709,35.1866,35.163,35.1866,4312.0
2020-02-11 12:55:00,44.88,44.88,44.82,44.86,7218.0,35.1787,35.1787,35.1317,35.163,7218.0
2020-02-11 13:00:00,44.85,44.86,44.82,44.82,4179.0,35.1552,35.163,35.1317,35.1317,4179.0
2020-02-11 13:05:00,44.82,44.86,44.81,44.85,14370.0,35.1317,35.163,35.1238,35.1552,14370.0
2020-02-11 13:10:00,44.83,44.84,44.79,44.84,15003.0,35.1395,35.1474,35.1082,35.1474,15003.0
2020-02-11 13:15:00,44.84,44.86,44.82,44.83,10929.0,35.1474,35.163,35.1317,35.1395,10929.0
2020-02-11 13:20:00,44.84,44.84,44.8,44.84,8845.0,35.1474,35.1474,35.116,35.1474,8845.0
2020-02-11 13:25:00,44.82,44.86,44.82,44.83,4288.0,35.1317,35.163,35.1317,35.1395,4288.0
2020-02-11 13:30:00,44.83,44.86,44.83,44.84,7620.0,35.1395,35.163,35.1395,35.1474,7620.0
2020-02-11 13:35:00,44.84,44.84,44.8,44.81,8226.0,35.1474,35.1474,35.116,35.1238,8226.0
2020-02-11 13:40:00,44.81,44.88,44.81,44.86,9598.0,35.1238,35.1787,35.1238,35.163,9598.0
2020-02-11 13:45:00,44.86,44.89,44.85,44.86,5881.0,35.163,35.1866,35.1552,35.163,5881.0
2020-02-11 13:50:00,44.85,44.85,44.81,44.82,7593.0,35.1552,35.1552,35.1238,35.1317,7593.0
2020-02-11 13:55:00,44.82,44.84,44.8,44.82,10179.0,35.1317,35.1474,35.116,35.1317,10179.0
2020-02-11 14:00:00,44.81,44.81,44.7,44.71,23068.0,35.1238,35.1238,35.0376,35.0455,23068.0
2020-02-11 14:05:00,44.72,44.74,44.68,44.71,5114.0,35.0533,35.069,35.0219,35.0455,5114.0
2020-02-11 14:10:00,44.71,44.73,44.68,44.68,7932.0,35.0455,35.0611,35.0219,35.0219,7932.0
2020-02-11 14:15:00,44.68,44.69,44.61,44.62,8185.0,35.0219,35.0298,34.9671,34.9749,8185.0
2020-02-11 14:20:00,44.62,44.64,44.58,44.64,11467.0,34.9749,34.9906,34.9436,34.9906,11467.0
2020-02-11 14:25:00,44.63,44.64,44.6,44.64,5818.0,34.9828,34.9906,34.9592,34.9906,5818.0
2020-02-11 14:30:00,44.64,44.67,44.61,44.67,5737.0,34.9906,35.0141,34.9671,35.0141,5737.0
2020-02-11 14:35:00,44.66,44.71,44.64,44.7,7318.0,35.0063,35.0455,34.9906,35.0376,7318.0
2020-02-11 14:40:00,44.7,44.7,44.68,44.68,2900.0,35.0376,35.0376,35.0219,35.0219,2900.0
2020-02-11 14:45:00,44.69,44.69,44.64,44.69,11444.0,35.0298,35.0298,34.9906,35.0298,11444.0
2020-02-11 14:50:00,44.67,44.69,44.65,44.66,4520.0,35.0141,35.0298,34.9984,35.0063,4520.0
2020-02-11 14:55:00,44.66,44.66,44.57,44.59,8603.0,35.0063,35.0063,34.9357,34.9514,8603.0
2020-02-11 15:00:00,44.59,44.6,44.51,44.51,13321.0,34.9514,34.9592,34.8887,34.8887,13321.0
2020-02-11 15:05:00,44.52,44.56,44.5,44.52,13429.0,34.8965,34.9279,34.8809,34.8965,13429.0
2020-02-11 15:10:00,44.51,44.53,44.47,44.48,7552.0,34.8887,34.9044,34.8573,34.8652,7552.0
2020-02-11 15:15:00,44.48,44.49,44.37,44.41,26516.0,34.8652,34.873,34.779,34.8103,26516.0
2020-02-11 15:20:00,44.41,44.46,44.4,44.46,15012.0,34.8103,34.8495,34.8025,34.8495,15012.0
2020-02-11 15:25:00,44.46,44.51,44.45,44.48,10971.0,34.8495,34.8887,34.8417,34.8652,10971.0
2020-02-11 15:30:00,44.48,44.49,44.44,44.46,13101.0,34.8652,34.873,34.8338,34.8495,13101.0
2020-02-11 15:35:00,44.45,44.48,44.45,44.46,12123.0,34.8417,34.8652,34.8417,34.8495,12123.0
2020-02-11 15:40:00,44.46,44.49,44.44,44.44,22851.0,34.8495,34.873,34.8338,34.8338,22851.0
2020-02-11 15:45:00,44.44,44.45,44.4,44.41,27064.0,34.8338,34.8417,34.8025,34.8103,27064.0
2020-02-11 15:50:00,44.41,44.46,44.39,44.42,45774.0,34.8103,34.8495,34.7946,34.8182,45774.0
2020-02-11 15:55:00,44.41,44.44,44.34,44.37,107780.0,34.8103,34.8338,34.7554,34.779,107780.0
2020-02-12 09:30:00,44.62,44.82,44.56,44.75,40874.0,34.9749,35.1317,34.9279,35.0768,40874.0
2020-02-12 09:35:00,44.7,44.82,44.66,44.7,6866.0,35.0376,35.1317,35.0063,35.0376,6866.0
2020-02-12 09:40:00,44.69,44.89,44.62,44.89,18392.0,35.0298,35.1866,34.9749,35.1866,18392.0
2020-02-12 09:45:00,44.87,44.88,44.78,44.79,6129.0,35.1709,35.1787,35.1003,35.1082,6129.0
2020-02-12 09:50:00,44.77,44.92,44.77,44.9,54740.0,35.0925,35.2101,35.0925,35.1944,54740.0
2020-02-12 09:55:00,44.9,44.97,44.78,44.8,21784.0,35.1944,35.2493,35.1003,35.116,21784.0
2020-02-12 10:00:00,44.81,44.9,44.71,44.72,23413.0,35.1238,35.1944,35.0455,35.0533,23413.0
2020-02-12 10:05:00,44.72,44.75,44.68,44.74,41707.0,35.0533,35.0768,35.0219,35.069,41707.0
2020-02-12 10:10:00,44.74,44.82,44.72,44.82,15227.0,35.069,35.1317,35.0533,35.1317,15227.0
2020-02-12 10:15:00,44.82,44.84,44.76,44.82,12621.0,35.1317,35.1474,35.0847,35.1317,12621.0
2020-02-12 10:20:00,44.82,44.83,44.74,44.82,14289.0,35.1317,35.1395,35.069,35.1317,14289.0
2020-02-12 10:25:00,44.81,44.83,44.79,44.82,10306.0,35.1238,35.1395,35.1082,35.1317,10306.0
2020-02-12 10:30:00,44.81,44.93,44.79,44.88,36962.0,35.1238,35.2179,35.1082,35.1787,36962.0
2020-02-12 10:35:00,44.88,44.96,44.88,44.94,11375.0,35.1787,35.2414,35.1787,35.2257,11375.0
2020-02-12 10:40:00,44.94,44.94,44.87,44.88,10451.0,35.2257,35.2257,35.1709,35.1787,10451.0
2020-02-12 10:45:00,44.87,44.96,44.86,44.91,11316.0,35.1709,35.2414,35.163,35.2022,11316.0
2020-02-12 10:50:00,44.91,44.96,44.89,44.96,7332.0,35.2022,35.2414,35.1866,35.2414,7332.0
2020-02-12 10:55:00,44.94,44.98,44.9,44.93,12517.0,35.2257,35.2571,35.1944,35.2179,12517.0
2020-02-12 11:00:00,44.94,44.96,44.85,44.86,10226.0,35.2257,35.2414,35.1552,35.163,10226.0
2020-02-12 11:05:00,44.86,44.89,44.77,44.79,10746.0,35.163,35.1866,35.0925,35.1082,10746.0
2020-02-12 11:10:00,44.79,44.85,44.78,44.81,8354.0,35.1082,35.1552,35.1003,35.1238,8354.0
2020-02-12 11:15:00,44.8,44.84,44.78,44.78,10787.0,35.116,35.1474,35.1003,35.1003,10787.0
2020-02-12 11:20:00,44.79,44.82,44.71,44.72,17425.0,35.1082,35.1317,35.0455,35.0533,17425.0
2020-02-12 11:25:00,44.72,44.79,44.72,44.77,11002.0,35.0533,35.1082,35.0533,35.0925,11002.0
2020-02-12 11:30:00,44.77,44.8,44.76,44.76,6833.0,35.0925,35.116,35.0847,35.0847,6833.0
2020-02-12 11:35:00,44.76,44.76,44.7,44.7,9901.0,35.0847,35.0847,35.0376,35.0376,9901.0
2020-02-12 11:40:00,44.71,44.72,44.66,44.67,11379.0,35.0455,35.0533,35.0063,35.0141,11379.0
2020-02-12 11:45:00,44.67,44.68,44.65,44.67,8699.0,35.0141,35.0219,34.9984,35.0141,8699.0
2020-02-12 11:50:00,44.66,44.66,44.59,44.62,13327.0,35.0063,35.0063,34.9514,34.9749,13327.0
2020-02-12 11:55:00,44.63,44.63,44.56,44.61,7753.0,34.9828,34.9828,34.9279,34.9671,7753.0
2020-02-12 12:00:00,44.61,44.61,44.53,44.55,5007.0,34.9671,34.9671,34.9044,34.9201,5007.0
2020-02-12 12:05:00,44.57,44.58,44.56,44.57,3273.0,34.9357,34.9436,34.9279,34.9357,3273.0
2020-02-12 12:10:00,44.57,44.58,44.52,44.52,13053.0,34.9357,34.9436,34.8965,34.8965,13053.0
2020-02-12 12:15:00,44.51,44.55,44.5,44.53,7104.0,34.8887,34.9201,34.8809,34.9044,7104.0
2020-02-12 12:20:00,44.52,44.58,44.52,44.58,9546.0,34.8965,34.9436,34.8965,34.9436,9546.0
2020-02-12 12:25:00,44.59,44.6,44.55,44.6,6744.0,34.9514,34.9592,34.9201,34.9592,6744.0
2020-02-12 12:30:00,44.6,44.62,44.59,44.59,3726.0,34.9592,34.9749,34.9514,34.9514,3726.0
2020-02-12 12:35:00,44.59,44.62,44.57,44.58,3534.0,34.9514,34.9749,34.9357,34.9436,3534.0
2020-02-12 12:40:00,44.57,44.58,44.55,44.56,6541.0,34.9357,34.9436,34.9201,34.9279,6541.0
2020-02-12 12:45:00,44.56,44.6,44.56,44.59,4435.0,34.9279,34.9592,34.9279,34.9514,4435.0
2020-02-12 12:50:00,44.61,44.61,44.58,44.58,6594.0,34.9671,34.9671,34.9436,34.9436,6594.0
2020-02-12 12:55:00,44.57,44.59,44.55,44.58,7926.0,34.9357,34.9514,34.9201,34.9436,7926.0
2020-02-12 13:00:00,44.58,44.62,44.56,44.61,44936.0,34.9436,34.9749,34.9279,34.9671,44936.0
2020-02-12 13:05:00,44.61,44.67,44.61,44.64,6322.0,34.9671,35.0141,34.9671,34.9906,6322.0
2020-02-12 13:10:00,44.64,44.64,44.58,44.61,12409.0,34.9906,34.9906,34.9436,34.9671,12409.0
2020-02-12 13:15:00,44.62,44.62,44.55,44.55,8057.0,34.9749,34.9749,34.9201,34.9201,8057.0
2020-02-12 13:20:00,44.55,44.58,44.55,44.56,5717.0,34.9201,34.9436,34.9201,34.9279,5717.0
2020-02-12 13:25:00,44.55,44.6,44.55,44.6,12399.0,34.9201,34.9592,34.9201,34.9592,12399.0
2020-02-12 13:30:00,44.6,44.69,44.59,44.69,18453.0,34.9592,35.0298,34.9514,35.0298,18453.0
2020-02-12 13:35:00,44.68,44.73,44.66,44.69,21639.0,35.0219,35.0611,35.0063,35.0298,21639.0
2020-02-12 13:40:00,44.69,44.69,44.64,44.65,24602.0,35.0298,35.0298,34.9906,34.9984,24602.0
2020-02-12 13:45:00,44.65,44.67,44.64,44.66,47933.0,34.9984,35.0141,34.9906,35.0063,47933.0
2020-02-12 13:50:00,44.66,44.68,44.61,44.61,12790.0,35.0063,35.0219,34.9671,34.9671,12790.0
2020-02-12 13:55:00,44.61,44.64,44.61,44.64,5772.0,34.9671,34.9906,34.9671,34.9906,5772.0
2020-02-12 14:00:00,44.63,44.64,44.61,44.64,6370.0,34.9828,34.9906,34.9671,34.9906,6370.0
2020-02-12 14:05:00,44.65,44.65,44.64,44.65,2720.0,34.9984,34.9984,34.9906,34.9984,2720.0
2020-02-12 14:10:00,44.65,44.65,44.58,44.58,7287.0,34.9984,34.9984,34.9436,34.9436,7287.0
2020-02-12 14:15:00,44.6,44.63,44.6,44.62,11788.0,34.9592,34.9828,34.9592,34.9749,11788.0
2020-02-12 14:20:00,44.62,44.62,44.56,44.57,8337.0,34.9749,34.9749,34.9279,34.9357,8337.0
2020-02-12 14:25:00,44.58,44.64,44.57,44.61,7165.0,34.9436,34.9906,34.9357,34.9671,7165.0
2020-02-12 14:30:00,44.61,44.65,44.61,44.64,6230.0,34.9671,34.9984,34.9671,34.9906,6230.0
2020-02-12 14:35:00,44.64,44.64,44.61,44.62,4651.0,34.9906,34.9906,34.9671,34.9749,4651.0
2020-02-12 14:40:00,44.62,44.63,44.6,44.61,10886.0,34.9749,34.9828,34.9592,34.9671,10886.0
2020-02-12 14:45:00,44.61,44.63,44.57,44.58,8643.0,34.9671,34.9828,34.9357,34.9436,8643.0
2020-02-12 14:50:00,44.57,44.6,44.55,44.55,10295.0,34.9357,34.9592,34.9201,34.9201,10295.0
2020-02-12 14:55:00,44.55,44.57,44.53,44.55,9248.0,34.9201,34.9357,34.9044,34.9201,9248.0
2020-02-12 15:00:00,44.55,44.56,44.53,44.55,14094.0,34.9201,34.9279,34.9044,34.9201,14094.0
2020-02-12 15:05:00,44.55,44.55,44.51,44.52,7588.0,34.9201,34.9201,34.8887,34.8965,7588.0
2020-02-12 15:10:00,44.51,44.51,44.46,44.5,13026.0,34.8887,34.8887,34.8495,34.8809,13026.0
2020-02-12 15:15:00,44.51,44.53,44.49,44.52,22881.0,34.8887,34.9044,34.873,34.8965,22881.0
2020-02-12 15:20:00,44.52,44.56,44.51,44.55,23644.0,34.8965,34.9279,34.8887,34.9201,23644.0
2020-02-12 15:25:00,44.55,44.6,44.5,44.52,40436.0,34.9201,34.9592,34.8809,34.8965,40436.0
2020-02-12 15:30:00,44.51,44.52,44.47,44.52,24973.0,34.8887,34.8965,34.8573,34.8965,24973.0
2020-02-12 15:35:00,44.52,44.56,44.5,44.54,22010.0,34.8965,34.9279,34.8809,34.9122,22010.0
2020-02-12 15:40:00,44.54,44.58,44.51,44.55,27553.0,34.9122,34.9436,34.8887,34.9201,27553.0
2020-02-12 15:45:00,44.55,44.59,44.55,44.58,27318.0,34.9201,34.9514,34.9201,34.9436,27318.0
2020-02-12 15:50:00,44.58,44.64,44.57,44.61,55930.0,34.9436,34.9906,34.9357,34.9671,55930.0
2020-02-12 15:55:00,44.61,44.61,44.47,44.51,142778.0,34.9671,34.9671,34.8573,34.8887,142778.0
2020-02-13 09:30:00,44.25,44.25,44.02,44.07,29087.0,34.6849,34.6849,34.5046,34.5438,29087.0
2020-02-13 09:35:00,44.07,44.12,43.95,43.97,23526.0,34.5438,34.583,34.4497,34.4654,23526.0
2020-02-13 09:40:00,43.97,44.1,43.93,44.1,12456.0,34.4654,34.5673,34.4341,34.5673,12456.0
2020-02-13 09:45:00,44.1,44.16,43.96,43.99,14400.0,34.5673,34.6144,34.4576,34.4811,14400.0
2020-02-13 09:50:00,43.98,44.0,43.87,43.87,30085.0,34.4733,34.4889,34.387,34.387,30085.0
2020-02-13 09:55:00,43.88,43.9,43.78,43.78,16351.0,34.3949,34.4106,34.3165,34.3165,16351.0
2020-02-13 10:00:00,43.76,43.8,43.64,43.64,17694.0,34.3008,34.3322,34.2068,34.2068,17694.0
2020-02-13 10:05:00,43.62,43.8,43.62,43.76,12322.0,34.1911,34.3322,34.1911,34.3008,12322.0
2020-02-13 10:10:00,43.77,43.82,43.74,43.82,29333.0,34.3087,34.3478,34.2851,34.3478,29333.0
2020-02-13 10:15:00,43.79,43.79,43.66,43.73,11133.0,34.3243,34.3243,34.2224,34.2773,11133.0
2020-02-13 10:20:00,43.75,43.79,43.7,43.72,11329.0,34.293,34.3243,34.2538,34.2695,11329.0
2020-02-13 10:25:00,43.7,43.75,43.66,43.71,14137.0,34.2538,34.293,34.2224,34.2616,14137.0
2020-02-13 10:30:00,43.7,43.72,43.66,43.71,12376.0,34.2538,34.2695,34.2224,34.2616,12376.0
2020-02-13 10:35:00,43.7,43.71,43.62,43.7,10756.0,34.2538,34.2616,34.1911,34.2538,10756.0
2020-02-13 10:40:00,43.68,43.79,43.68,43.73,7792.0,34.2381,34.3243,34.2381,34.2773,7792.0
2020-02-13 10:45:00,43.73,43.78,43.72,43.78,9486.0,34.2773,34.3165,34.2695,34.3165,9486.0
2020-02-13 10:50:00,43.79,43.82,43.77,43.81,9126.0,34.3243,34.3478,34.3087,34.34,9126.0
2020-02-13 10:55:00,43.81,43.83,43.79,43.81,3937.0,34.34,34.3557,34.3243,34.34,3937.0
2020-02-13 11:00:00,43.81,43.83,43.76,43.78,14008.0,34.34,34.3557,34.3008,34.3165,14008.0
2020-02-13 11:05:00,43.78,43.79,43.7,43.71,17160.0,34.3165,34.3243,34.2538,34.2616,17160.0
2020-02-13 11:10:00,43.71,43.71,43.57,43.59,21057.0,34.2616,34.2616,34.1519,34.1676,21057.0
2020-02-13 11:15:00,43.59,43.7,43.59,43.7,13360.0,34.1676,34.2538,34.1676,34.2538,13360.0
2020-02-13 11:20:00,43.7,43.73,43.68,43.71,9681.0,34.2538,34.2773,34.2381,34.2616,9681.0
2020-02-13 11:25:00,43.71,43.73,43.7,43.72,10550.0,34.2616,34.2773,34.2538,34.2695,10550.0
2020-02-13 11:30:00,43.73,43.73,43.68,43.72,9120.0,34.2773,34.2773,34.2381,34.2695,9120.0
2020-02-13 11:35:00,43.72,43.73,43.69,43.72,12403.0,34.2695,34.2773,34.2459,34.2695,12403.0
2020-02-13 11:40:00,43.72,43.74,43.7,43.71,17831.0,34.2695,34.2851,34.2538,34.2616,17831.0
2020-02-13 11:45:00,43.71,43.73,43.68,43.72,11542.0,34.2616,34.2773,34.2381,34.2695,11542.0
2020-02-13 11:50:00,43.71,43.73,43.69,43.71,15663.0,34.2616,34.2773,34.2459,34.2616,15663.0
2020-02-13 11:55:00,43.72,43.77,43.7,43.77,17786.0,34.2695,34.3087,34.2538,34.3087,17786.0
2020-02-13 12:00:00,43.77,43.78,43.75,43.76,8094.0,34.3087,34.3165,34.293,34.3008,8094.0
2020-02-13 12:05:00,43.76,43.81,43.76,43.8,6426.0,34.3008,34.34,34.3008,34.3322,6426.0
2020-02-13 12:10:00,43.81,43.84,43.8,43.83,5465.0,34.34,34.3635,34.3322,34.3557,5465.0
2020-02-13 12:15:00,43.83,43.85,43.83,43.83,5611.0,34.3557,34.3714,34.3557,34.3557,5611.0
2020-02-13 12:20:00,43.83,43.83,43.78,43.8,6703.0,34.3557,34.3557,34.3165,34.3322,6703.0
2020-02-13 12:25:00,43.8,43.82,43.76,43.8,12113.0,34.3322,34.3478,34.3008,34.3322,12113.0
2020-02-13 12:30:00,43.79,43.81,43.78,43.8,6529.0,34.3243,34.34,34.3165,34.3322,6529.0
2020-02-13 12:35:00,43.79,43.79,43.78,43.79,2328.0,34.3243,34.3243,34.3165,34.3243,2328.0
2020-02-13 12:40:00,43.78,43.79,43.74,43.75,7956.0,34.3165,34.3243,34.2851,34.293,7956.0
2020-02-13 12:45:00,43.74,43.76,43.74,43.75,7188.0,34.2851,34.3008,34.2851,34.293,7188.0
2020-02-13 12:50:00,43.75,43.76,43.73,43.73,8826.0,34.293,34.3008,34.2773,34.2773,8826.0
2020-02-13 12:55:00,43.73,43.74,43.68,43.68,6936.0,34.2773,34.2851,34.2381,34.2381,6936.0
2020-02-13 13:00:00,43.69,43.7,43.68,43.68,8830.0,34.2459,34.2538,34.2381,34.2381,8830.0
2020-02-13 13:05:00,43.69,43.69,43.59,43.59,16312.0,34.2459,34.2459,34.1676,34.1676,16312.0
2020-02-13 13:10:00,43.58,43.6,43.55,43.56,5813.0,34.1597,34.1754,34.1362,34.144,5813.0
2020-02-13 13:15:00,43.55,43.55,43.51,43.51,9951.0,34.1362,34.1362,34.1049,34.1049,9951.0
2020-02-13 13:20:00,43.52,43.55,43.51,43.52,29549.0,34.1127,34.1362,34.1049,34.1127,29549.0
2020-02-13 13:25:00,43.52,43.61,43.52,43.58,32972.0,34.1127,34.1832,34.1127,34.1597,32972.0
2020-02-13 13:30:00,43.57,43.58,43.55,43.55,8505.0,34.1519,34.1597,34.1362,34.1362,8505.0
2020-02-13 13:35:00,43.56,43.56,43.51,43.52,11651.0,34.144,34.144,34.1049,34.1127,11651.0
2020-02-13 13:40:00,43.51,43.51,43.44,43.5,71337.0,34.1049,34.1049,34.05,34.097,71337.0
2020-02-13 13:45:00,43.5,43.5,43.4,43.4,39123.0,34.097,34.097,34.0186,34.0186,39123.0
2020-02-13 13:50:00,43.41,43.43,43.34,43.35,16281.0,34.0265,34.0421,33.9716,33.9794,16281.0
2020-02-13 13:55:00,43.35,43.36,43.26,43.26,24818.0,33.9794,33.9873,33.9089,33.9089,24818.0
2020-02-13 14:00:00,43.27,43.36,43.25,43.36,51679.0,33.9167,33.9873,33.9011,33.9873,51679.0
2020-02-13 14:05:00,43.34,43.35,43.28,43.33,18588.0,33.9716,33.9794,33.9246,33.9638,18588.0
2020-02-13 14:10:00,43.33,43.35,43.3,43.34,9678.0,33.9638,33.9794,33.9403,33.9716,9678.0
2020-02-13 14:15:00,43.34,43.35,43.29,43.33,27382.0,33.9716,33.9794,33.9324,33.9638,27382.0
2020-02-13 14:20:00,43.32,43.34,43.24,43.26,80281.0,33.9559,33.9716,33.8932,33.9089,80281.0
2020-02-13 14:25:00,43.26,43.3,43.25,43.28,57760.0,33.9089,33.9403,33.9011,33.9246,57760.0
2020-02-13 14:30:00,43.27,43.4,43.22,43.37,71407.0,33.9167,34.0186,33.8775,33.9951,71407.0
2020-02-13 14:35:00,43.37,43.4,43.37,43.4,3921.0,33.9951,34.0186,33.9951,34.0186,3921.0
2020-02-13 14:40:00,43.39,43.42,43.39,43.4,4255.0,34.0108,34.0343,34.0108,34.0186,4255.0
2020-02-13 14:45:00,43.38,43.41,43.36,43.41,4915.0,34.003,34.0265,33.9873,34.0265,4915.0
2020-02-13 14:50:00,43.41,43.45,43.41,43.44,4963.0,34.0265,34.0578,34.0265,34.05,4963.0
2020-02-13 14:55:00,43.43,43.46,43.39,43.39,16751.0,34.0421,34.0657,34.0108,34.0108,16751.0
2020-02-13 15:00:00,43.4,43.42,43.36,43.37,18926.0,34.0186,34.0343,33.9873,33.9951,18926.0
2020-02-13 15:05:00,43.39,43.45,43.38,43.45,7352.0,34.0108,34.0578,34.003,34.0578,7352.0
2020-02-13 15:10:00,43.45,43.47,43.43,43.47,12479.0,34.0578,34.0735,34.0421,34.0735,12479.0
2020-02-13 15:15:00,43.47,43.5,43.46,43.5,11072.0,34.0735,34.097,34.0657,34.097,11072.0
2020-02-13 15:20:00,43.5,43.55,43.49,43.54,8592.0,34.097,34.1362,34.0892,34.1284,8592.0
2020-02-13 15:25:00,43.55,43.55,43.49,43.52,11009.0,34.1362,34.1362,34.0892,34.1127,11009.0
2020-02-13 15:30:00,43.51,43.53,43.47,43.49,26023.0,34.1049,34.1205,34.0735,34.0892,26023.0
2020-02-13 15:35:00,43.49,43.52,43.45,43.47,19773.0,34.0892,34.1127,34.0578,34.0735,19773.0
2020-02-13 15:40:00,43.47,43.49,43.43,43.44,17696.0,34.0735,34.0892,34.0421,34.05,17696.0
2020-02-13 15:45:00,43.44,43.46,43.4,43.41,25363.0,34.05,34.0657,34.0186,34.0265,25363.0
2020-02-13 15:50:00,43.41,43.57,43.41,43.56,70028.0,34.0265,34.1519,34.0265,34.144,70028.0
2020-02-13 15:55:00,43.57,43.62,43.44,43.45,178960.0,34.1519,34.1911,34.05,34.0578,178960.0
2020-02-14 09:30:00,43.46,43.57,43.3,43.53,30051.0,34.0657,34.1519,33.9403,34.1205,30051.0
2020-02-14 09:35:00,43.52,43.75,43.51,43.58,10983.0,34.1127,34.293,34.1049,34.1597,10983.0
2020-02-14 09:40:00,43.57,43.6,43.54,43.56,2568.0,34.1519,34.1754,34.1284,34.144,2568.0
2020-02-14 09:45:00,43.56,43.63,43.56,43.63,7549.0,34.144,34.1989,34.144,34.1989,7549.0
2020-02-14 09:50:00,43.65,43.79,43.65,43.79,3522.0,34.2146,34.3243,34.2146,34.3243,3522.0
2020-02-14 09:55:00,43.76,43.81,43.68,43.69,10824.0,34.3008,34.34,34.2381,34.2459,10824.0
2020-02-14 10:00:00,43.71,43.73,43.67,43.72,8473.0,34.2616,34.2773,34.2303,34.2695,8473.0
2020-02-14 10:05:00,43.72,43.72,43.66,43.7,8494.0,34.2695,34.2695,34.2224,34.2538,8494.0
2020-02-14 10:10:00,43.7,43.7,43.61,43.62,8466.0,34.2538,34.2538,34.1832,34.1911,8466.0
2020-02-14 10:15:00,43.61,43.72,43.61,43.66,8596.0,34.1832,34.2695,34.1832,34.2224,8596.0
2020-02-14 10:20:00,43.66,43.68,43.53,43.53,11062.0,34.2224,34.2381,34.1205,34.1205,11062.0
2020-02-14 10:25:00,43.53,43.54,43.43,43.43,12195.0,34.1205,34.1284,34.0421,34.0421,12195.0
2020-02-14 10:30:00,43.42,43.42,43.35,43.38,9903.0,34.0343,34.0343,33.9794,34.003,9903.0
2020-02-14 10:35:00,43.36,43.41,43.35,43.36,8636.0,33.9873,34.0265,33.9794,33.9873,8636.0
2020-02-14 10:40:00,43.38,43.38,43.34,43.36,7776.0,34.003,34.003,33.9716,33.9873,7776.0
2020-02-14 10:45:00,43.37,43.38,43.34,43.34,7161.0,33.9951,34.003,33.9716,33.9716,7161.0
2020-02-14 10:50:00,43.35,43.4,43.33,43.38,10260.0,33.9794,34.0186,33.9638,34.003,10260.0
2020-02-14 10:55:00,43.33,43.36,43.27,43.27,37565.0,33.9638,33.9873,33.9167,33.9167,37565.0
2020-02-14 11:00:00,43.28,43.29,43.23,43.29,14989.0,33.9246,33.9324,33.8854,33.9324,14989.0
2020-02-14 11:05:00,43.29,43.31,43.21,43.22,41559.0,33.9324,33.9481,33.8697,33.8775,41559.0
2020-02-14 11:10:00,43.2,43.21,43.12,43.2,9774.0,33.8619,33.8697,33.7992,33.8619,9774.0
2020-02-14 11:15:00,43.2,43.26,43.17,43.24,9380.0,33.8619,33.9089,33.8384,33.8932,9380.0
2020-02-14 11:20:00,43.23,43.26,43.21,43.25,9253.0,33.8854,33.9089,33.8697,33.9011,9253.0
2020-02-14 11:25:00,43.26,43.32,43.26,43.32,6988.0,33.9089,33.9559,33.9089,33.9559,6988.0
2020-02-14 11:30:00,43.31,43.37,43.29,43.34,7260.0,33.9481,33.9951,33.9324,33.9716,7260.0
2020-02-14 11:35:00,43.35,43.39,43.33,43.36,9132.0,33.9794,34.0108,33.9638,33.9873,9132.0
2020-02-14 11:40:00,43.35,43.35,43.28,43.29,7918.0,33.9794,33.9794,33.9246,33.9324,7918.0
2020-02-14 11:45:00,43.3,43.31,43.24,43.24,7135.0,33.9403,33.9481,33.8932,33.8932,7135.0
2020-02-14 11:50:00,43.25,43.27,43.23,43.23,5970.0,33.9011,33.9167,33.8854,33.8854,5970.0
2020-02-14 11:55:00,43.23,43.25,43.2,43.21,9509.0,33.8854,33.9011,33.8619,33.8697,9509.0
2020-02-14 12:00:00,43.2,43.21,43.14,43.14,10528.0,33.8619,33.8697,33.8148,33.8148,10528.0
2020-02-14 12:05:00,43.14,43.15,43.11,43.15,12385.0,33.8148,33.8227,33.7913,33.8227,12385.0
2020-02-14 12:10:00,43.14,43.15,43.12,43.12,3711.0,33.8148,33.8227,33.7992,33.7992,3711.0
2020-02-14 12:15:00,43.13,43.15,43.1,43.1,8459.0,33.807,33.8227,33.7835,33.7835,8459.0
2020-02-14 12:20:00,43.1,43.11,43.06,43.06,6749.0,33.7835,33.7913,33.7521,33.7521,6749.0
2020-02-14 12:25:00,43.07,43.09,43.04,43.09,11344.0,33.76,33.7756,33.7365,33.7756,11344.0
2020-02-14 12:30:00,43.08,43.09,43.04,43.05,7831.0,33.7678,33.7756,33.7365,33.7443,7831.0
2020-02-14 12:35:00,43.05,43.05,43.02,43.02,6498.0,33.7443,33.7443,33.7208,33.7208,6498.0
2020-02-14 12:40:00,43.02,43.03,42.99,43.0,19494.0,33.7208,33.7286,33.6973,33.7051,19494.0
2020-02-14 12:45:00,42.99,43.05,42.99,43.03,9974.0,33.6973,33.7443,33.6973,33.7286,9974.0
2020-02-14 12:50:00,43.04,43.11,43.02,43.11,6203.0,33.7365,33.7913,33.7208,33.7913,6203.0
2020-02-14 12:55:00,43.11,43.14,43.1,43.14,12596.0,33.7913,33.8148,33.7835,33.8148,12596.0
2020-02-14 13:00:00,43.13,43.13,43.04,43.06,8361.0,33.807,33.807,33.7365,33.7521,8361.0
2020-02-14 13:05:00,43.06,43.09,43.03,43.03,2996.0,33.7521,33.7756,33.7286,33.7286,2996.0
2020-02-14 13:10:00,43.03,43.08,43.03,43.08,2352.0,33.7286,33.7678,33.7286,33.7678,2352.0
2020-02-14 13:15:00,43.09,43.11,43.06,43.08,6103.0,33.7756,33.7913,33.7521,33.7678,6103.0
2020-02-14 13:20:00,43.07,43.14,43.07,43.14,4641.0,33.76,33.8148,33.76,33.8148,4641.0
2020-02-14 13:25:00,43.14,43.16,43.13,43.15,5233.0,33.8148,33.8305,33.807,33.8227,5233.0
2020-02-14 13:30:00,43.15,43.2,43.12,43.2,3763.0,33.8227,33.8619,33.7992,33.8619,3763.0
2020-02-14 13:35:00,43.2,43.22,43.18,43.19,7177.0,33.8619,33.8775,33.8462,33.854,7177.0
2020-02-14 13:40:00,43.2,43.2,43.18,43.19,2110.0,33.8619,33.8619,33.8462,33.854,2110.0
2020-02-14 13:45:00,43.18,43.23,43.17,43.2,5545.0,33.8462,33.8854,33.8384,33.8619,5545.0
2020-02-14 13:50:00,43.21,43.23,43.19,43.2,5248.0,33.8697,33.8854,33.854,33.8619,5248.0
2020-02-14 13:55:00,43.21,43.26,43.21,43.25,6661.0,33.8697,33.9089,33.8697,33.9011,6661.0
2020-02-14 14:00:00,43.24,43.29,43.22,43.29,5774.0,33.8932,33.9324,33.8775,33.9324,5774.0
2020-02-14 14:05:00,43.29,43.3,43.25,43.26,7169.0,33.9324,33.9403,33.9011,33.9089,7169.0
2020-02-14 14:10:00,43.25,43.26,43.2,43.21,18049.0,33.9011,33.9089,33.8619,33.8697,18049.0
2020-02-14 14:15:00,43.21,43.22,43.11,43.18,13912.0,33.8697,33.8775,33.7913,33.8462,13912.0
2020-02-14 14:20:00,43.18,43.21,43.13,43.17,31298.0,33.8462,33.8697,33.807,33.8384,31298.0
2020-02-14 14:25:00,43.18,43.19,43.15,43.16,16479.0,33.8462,33.854,33.8227,33.8305,16479.0
2020-02-14 14:30:00,43.16,43.25,43.11,43.24,56119.0,33.8305,33.9011,33.7913,33.8932,56119.0
2020-02-14 14:35:00,43.24,43.31,43.23,43.27,27306.0,33.8932,33.9481,33.8854,33.9167,27306.0
2020-02-14 14:40:00,43.27,43.27,43.19,43.2,6347.0,33.9167,33.9167,33.854,33.8619,6347.0
2020-02-14 14:45:00,43.19,43.21,43.16,43.2,8289.0,33.854,33.8697,33.8305,33.8619,8289.0
2020-02-14 14:50:00,43.2,43.21,43.17,43.18,6831.0,33.8619,33.8697,33.8384,33.8462,6831.0
2020-02-14 14:55:00,43.18,43.21,43.18,43.2,7925.0,33.8462,33.8697,33.8462,33.8619,7925.0
2020-02-14 15:00:00,43.2,43.27,43.19,43.23,7066.0,33.8619,33.9167,33.854,33.8854,7066.0
2020-02-14 15:05:00,43.23,43.25,43.16,43.17,15076.0,33.8854,33.9011,33.8305,33.8384,15076.0
2020-02-14 15:10:00,43.17,43.2,43.13,43.17,6713.0,33.8384,33.8619,33.807,33.8384,6713.0
2020-02-14 15:15:00,43.17,43.18,43.14,43.16,7258.0,33.8384,33.8462,33.8148,33.8305,7258.0
2020-02-14 15:20:00,43.15,43.19,43.14,43.17,13144.0,33.8227,33.854,33.8148,33.8384,13144.0
2020-02-14 15:25:00,43.16,43.17,43.13,43.15,12759.0,33.8305,33.8384,33.807,33.8227,12759.0
2020-02-14 15:30:00,43.15,43.19,43.11,43.12,39298.0,33.8227,33.854,33.7913,33.7992,39298.0
2020-02-14 15:35:00,43.12,43.18,43.08,43.18,23987.0,33.7992,33.8462,33.7678,33.8462,23987.0
2020-02-14 15:40:00,43.18,43.24,43.16,43.21,20309.0,33.8462,33.8932,33.8305,33.8697,20309.0
2020-02-14 15:45:00,43.22,43.27,43.19,43.2,37371.0,33.8775,33.9167,33.854,33.8619,37371.0
2020-02-14 15:50:00,43.2,43.28,43.19,43.2,44282.0,33.8619,33.9246,33.854,33.8619,44282.0
2020-02-14 15:55:00,43.21,43.26,43.17,43.18,120770.0,33.8697,33.9089,33.8384,33.8462,120770.0
2020-02-18 09:30:00,43.05,43.15,42.81,43.01,94210.0,33.7443,33.8227,33.5562,33.7129,94210.0
2020-02-18 09:35:00,43.03,43.11,42.9,42.9,22132.0,33.7286,33.7913,33.6267,33.6267,22132.0
2020-02-18 09:40:00,42.9,42.99,42.89,42.95,9281.0,33.6267,33.6973,33.6189,33.6659,9281.0
2020-02-18 09:45:00,42.93,43.04,42.92,42.98,15340.0,33.6502,33.7365,33.6424,33.6894,15340.0
2020-02-18 09:50:00,42.96,43.03,42.9,42.95,11865.0,33.6737,33.7286,33.6267,33.6659,11865.0
2020-02-18 09:55:00,42.95,42.97,42.93,42.93,4679.0,33.6659,33.6816,33.6502,33.6502,4679.0
2020-02-18 10:00:00,42.92,42.94,42.89,42.92,8415.0,33.6424,33.6581,33.6189,33.6424,8415.0
2020-02-18 10:05:00,42.92,42.92,42.84,42.87,14607.0,33.6424,33.6424,33.5797,33.6032,14607.0
2020-02-18 10:10:00,42.87,43.05,42.85,43.03,12341.0,33.6032,33.7443,33.5875,33.7286,12341.0
2020-02-18 10:15:00,43.09,43.09,42.96,42.96,13796.0,33.7756,33.7756,33.6737,33.6737,13796.0
2020-02-18 10:20:00,42.97,42.98,42.87,42.92,40474.0,33.6816,33.6894,33.6032,33.6424,40474.0
2020-02-18 10:25:00,42.89,42.9,42.73,42.73,22161.0,33.6189,33.6267,33.4935,33.4935,22161.0
2020-02-18 10:30:00,42.74,42.86,42.74,42.83,10779.0,33.5013,33.5954,33.5013,33.5718,10779.0
2020-02-18 10:35:00,42.82,42.91,42.82,42.87,4240.0,33.564,33.6346,33.564,33.6032,4240.0
2020-02-18 10:40:00,42.84,42.86,42.82,42.84,5914.0,33.5797,33.5954,33.564,33.5797,5914.0
2020-02-18 10:45:00,42.85,42.9,42.83,42.87,5306.0,33.5875,33.6267,33.5718,33.6032,5306.0
2020-02-18 10:50:00,42.84,42.9,42.81,42.86,4387.0,33.5797,33.6267,33.5562,33.5954,4387.0
2020-02-18 10:55:00,42.86,42.87,42.8,42.83,10490.0,33.5954,33.6032,33.5483,33.5718,10490.0
2020-02-18 11:00:00,42.84,42.86,42.78,42.8,29459.0,33.5797,33.5954,33.5327,33.5483,29459.0
2020-02-18 11:05:00,42.79,42.81,42.77,42.81,8001.0,33.5405,33.5562,33.5248,33.5562,8001.0
2020-02-18 11:10:00,42.82,42.84,42.77,42.77,6256.0,33.564,33.5797,33.5248,33.5248,6256.0
2020-02-18 11:15:00,42.78,42.8,42.72,42.74,10449.0,33.5327,33.5483,33.4856,33.5013,10449.0
2020-02-18 11:20:00,42.73,42.75,42.71,42.75,3903.0,33.4935,33.5091,33.4778,33.5091,3903.0
2020-02-18 11:25:00,42.75,42.78,42.72,42.77,11088.0,33.5091,33.5327,33.4856,33.5248,11088.0
2020-02-18 11:30:00,42.77,42.83,42.77,42.82,5077.0,33.5248,33.5718,33.5248,33.564,5077.0
2020-02-18 11:35:00,42.83,42.83,42.76,42.77,8501.0,33.5718,33.5718,33.517,33.5248,8501.0
2020-02-18 11:40:00,42.77,42.78,42.69,42.7,5024.0,33.5248,33.5327,33.4621,33.4699,5024.0
2020-02-18 11:45:00,42.69,42.69,42.65,42.68,9790.0,33.4621,33.4621,33.4308,33.4543,9790.0
2020-02-18 11:50:00,42.69,42.78,42.69,42.77,15647.0,33.4621,33.5327,33.4621,33.5248,15647.0
2020-02-18 11:55:00,42.75,42.75,42.62,42.62,25879.0,33.5091,33.5091,33.4072,33.4072,25879.0
2020-02-18 12:00:00,42.65,42.71,42.61,42.7,18903.0,33.4308,33.4778,33.3994,33.4699,18903.0
2020-02-18 12:05:00,42.69,42.76,42.68,42.73,4815.0,33.4621,33.517,33.4543,33.4935,4815.0
2020-02-18 12:10:00,42.75,42.84,42.74,42.81,10614.0,33.5091,33.5797,33.5013,33.5562,10614.0
2020-02-18 12:15:00,42.81,42.87,42.81,42.87,4788.0,33.5562,33.6032,33.5562,33.6032,4788.0
2020-02-18 12:20:00,42.86,42.88,42.83,42.84,1986.0,33.5954,33.611,33.5718,33.5797,1986.0
2020-02-18 12:25:00,42.85,42.87,42.83,42.83,3800.0,33.5875,33.6032,33.5718,33.5718,3800.0
2020-02-18 12:30:00,42.83,42.91,42.83,42.88,5872.0,33.5718,33.6346,33.5718,33.611,5872.0
2020-02-18 12:35:00,42.88,42.89,42.85,42.85,4963.0,33.611,33.6189,33.5875,33.5875,4963.0
2020-02-18 12:40:00,42.87,42.92,42.87,42.9,2701.0,33.6032,33.6424,33.6032,33.6267,2701.0
2020-02-18 12:45:00,42.91,42.91,42.88,42.9,3608.0,33.6346,33.6346,33.611,33.6267,3608.0
2020-02-18 12:50:00,42.9,42.98,42.89,42.97,13300.0,33.6267,33.6894,33.6189,33.6816,13300.0
2020-02-18 12:55:00,42.97,42.99,42.93,42.96,8666.0,33.6816,33.6973,33.6502,33.6737,8666.0
2020-02-18 13:00:00,42.95,42.99,42.95,42.98,3723.0,33.6659,33.6973,33.6659,33.6894,3723.0
2020-02-18 13:05:00,42.97,43.01,42.95,43.01,5194.0,33.6816,33.7129,33.6659,33.7129,5194.0
2020-02-18 13:10:00,43.01,43.02,42.98,43.01,6249.0,33.7129,33.7208,33.6894,33.7129,6249.0
2020-02-18 13:15:00,43.01,43.05,43.01,43.03,5841.0,33.7129,33.7443,33.7129,33.7286,5841.0
2020-02-18 13:20:00,43.02,43.03,43.01,43.03,5330.0,33.7208,33.7286,33.7129,33.7286,5330.0
2020-02-18 13:25:00,43.03,43.06,43.0,43.03,9198.0,33.7286,33.7521,33.7051,33.7286,9198.0
2020-02-18 13:30:00,43.03,43.03,42.96,42.97,9499.0,33.7286,33.7286,33.6737,33.6816,9499.0
2020-02-18 13:35:00,42.96,42.98,42.96,42.97,4182.0,33.6737,33.6894,33.6737,33.6816,4182.0
2020-02-18 13:40:00,42.97,42.97,42.84,42.86,19625.0,33.6816,33.6816,33.5797,33.5954,19625.0
2020-02-18 13:45:00,42.87,42.9,42.86,42.87,7029.0,33.6032,33.6267,33.5954,33.6032,7029.0
2020-02-18 13:50:00,42.87,42.88,42.8,42.82,11250.0,33.6032,33.611,33.5483,33.564,11250.0
2020-02-18 13:55:00,42.81,42.84,42.8,42.83,10056.0,33.5562,33.5797,33.5483,33.5718,10056.0
2020-02-18 14:00:00,42.83,42.87,42.82,42.85,6188.0,33.5718,33.6032,33.564,33.5875,6188.0
2020-02-18 14:05:00,42.83,42.84,42.75,42.75,4282.0,33.5718,33.5797,33.5091,33.5091,4282.0
2020-02-18 14:10:00,42.76,42.81,42.74,42.81,13882.0,33.517,33.5562,33.5013,33.5562,13882.0
2020-02-18 14:15:00,42.81,42.92,42.81,42.88,7772.0,33.5562,33.6424,33.5562,33.611,7772.0
2020-02-18 14:20:00,42.87,42.93,42.85,42.93,6993.0,33.6032,33.6502,33.5875,33.6502,6993.0
2020-02-18 14:25:00,42.94,42.95,42.91,42.93,5202.0,33.6581,33.6659,33.6346,33.6502,5202.0
2020-02-18 14:30:00,42.93,42.96,42.92,42.94,11359.0,33.6502,33.6737,33.6424,33.6581,11359.0
2020-02-18 14:35:00,42.94,42.94,42.91,42.92,7153.0,33.6581,33.6581,33.6346,33.6424,7153.0
2020-02-18 14:40:00,42.93,43.0,42.93,42.97,6320.0,33.6502,33.7051,33.6502,33.6816,6320.0
2020-02-18 14:45:00,42.98,43.01,42.95,43.0,5489.0,33.6894,33.7129,33.6659,33.7051,5489.0
2020-02-18 14:50:00,43.01,43.01,42.94,42.98,7683.0,33.7129,33.7129,33.6581,33.6894,7683.0
2020-02-18 14:55:00,42.97,42.98,42.91,42.94,10758.0,33.6816,33.6894,33.6346,33.6581,10758.0
2020-02-18 15:00:00,42.95,42.98,42.94,42.98,17820.0,33.6659,33.6894,33.6581,33.6894,17820.0
2020-02-18 15:05:00,43.0,43.01,42.97,42.98,7044.0,33.7051,33.7129,33.6816,33.6894,7044.0
2020-02-18 15:10:00,42.98,43.05,42.98,43.05,6062.0,33.6894,33.7443,33.6894,33.7443,6062.0
2020-02-18 15:15:00,43.05,43.06,43.02,43.04,9953.0,33.7443,33.7521,33.7208,33.7365,9953.0
2020-02-18 15:20:00,43.04,43.06,43.02,43.06,14760.0,33.7365,33.7521,33.7208,33.7521,14760.0
2020-02-18 15:25:00,43.07,43.08,43.04,43.08,7906.0,33.76,33.7678,33.7365,33.7678,7906.0
2020-02-18 15:30:00,43.09,43.14,43.06,43.11,21613.0,33.7756,33.8148,33.7521,33.7913,21613.0
2020-02-18 15:35:00,43.1,43.11,43.08,43.09,10914.0,33.7835,33.7913,33.7678,33.7756,10914.0
2020-02-18 15:40:00,43.09,43.13,43.08,43.13,12314.0,33.7756,33.807,33.7678,33.807,12314.0
2020-02-18 15:45:00,43.13,43.14,43.11,43.14,28378.0,33.807,33.8148,33.7913,33.8148,28378.0
2020-02-18 15:50:00,43.14,43.25,43.14,43.24,73614.0,33.8148,33.9011,33.8148,33.8932,73614.0
2020-02-18 15:55:00,43.24,43.25,43.21,43.23,82574.0,33.8932,33.9011,33.8697,33.8854,82574.0
2020-02-19 09:30:00,43.23,43.39,43.14,43.2,84794.0,33.8854,34.0108,33.8148,33.8619,84794.0
2020-02-19 09:35:00,43.16,43.29,43.16,43.27,13620.0,33.8305,33.9324,33.8305,33.9167,13620.0
2020-02-19 09:40:00,43.28,43.4,43.28,43.39,14787.0,33.9246,34.0186,33.9246,34.0108,14787.0
2020-02-19 09:45:00,43.36,43.48,43.31,43.48,37469.0,33.9873,34.0813,33.9481,34.0813,37469.0
2020-02-19 09:50:00,43.48,43.56,43.44,43.46,27143.0,34.0813,34.144,34.05,34.0657,27143.0
2020-02-19 09:55:00,43.46,43.47,43.35,43.38,31734.0,34.0657,34.0735,33.9794,34.003,31734.0
2020-02-19 10:00:00,43.37,43.45,43.37,43.44,10057.0,33.9951,34.0578,33.9951,34.05,10057.0
2020-02-19 10:05:00,43.44,43.45,43.35,43.36,12569.0,34.05,34.0578,33.9794,33.9873,12569.0
2020-02-19 10:10:00,43.36,43.37,43.17,43.18,23235.0,33.9873,33.9951,33.8384,33.8462,23235.0
2020-02-19 10:15:00,43.18,43.22,43.08,43.09,21769.0,33.8462,33.8775,33.7678,33.7756,21769.0
2020-02-19 10:20:00,43.1,43.16,43.03,43.03,13307.0,33.7835,33.8305,33.7286,33.7286,13307.0
2020-02-19 10:25:00,43.05,43.05,42.89,42.94,20480.0,33.7443,33.7443,33.6189,33.6581,20480.0
2020-02-19 10:30:00,42.92,42.95,42.87,42.92,10557.0,33.6424,33.6659,33.6032,33.6424,10557.0
2020-02-19 10:35:00,42.93,42.99,42.9,42.98,6916.0,33.6502,33.6973,33.6267,33.6894,6916.0
2020-02-19 10:40:00,42.99,43.0,42.9,42.92,14704.0,33.6973,33.7051,33.6267,33.6424,14704.0
2020-02-19 10:45:00,42.92,43.02,42.92,42.99,19286.0,33.6424,33.7208,33.6424,33.6973,19286.0
2020-02-19 10:50:00,43.0,43.03,42.97,42.97,13537.0,33.7051,33.7286,33.6816,33.6816,13537.0
2020-02-19 10:55:00,42.97,42.98,42.9,42.91,10466.0,33.6816,33.6894,33.6267,33.6346,10466.0
2020-02-19 11:00:00,42.91,42.92,42.8,42.85,37617.0,33.6346,33.6424,33.5483,33.5875,37617.0
2020-02-19 11:05:00,42.84,42.94,42.84,42.93,6601.0,33.5797,33.6581,33.5797,33.6502,6601.0
2020-02-19 11:10:00,42.93,42.94,42.87,42.89,11742.0,33.6502,33.6581,33.6032,33.6189,11742.0
2020-02-19 11:15:00,42.89,42.9,42.78,42.8,16570.0,33.6189,33.6267,33.5327,33.5483,16570.0
2020-02-19 11:20:00,42.81,42.84,42.8,42.81,15229.0,33.5562,33.5797,33.5483,33.5562,15229.0
2020-02-19 11:25:00,42.8,42.8,42.75,42.78,19840.0,33.5483,33.5483,33.5091,33.5327,19840.0
2020-02-19 11:30:00,42.79,42.8,42.75,42.77,6445.0,33.5405,33.5483,33.5091,33.5248,6445.0
2020-02-19 11:35:00,42.77,42.78,42.75,42.75,12215.0,33.5248,33.5327,33.5091,33.5091,12215.0
2020-02-19 11:40:00,42.75,42.77,42.71,42.72,14028.0,33.5091,33.5248,33.4778,33.4856,14028.0
2020-02-19 11:45:00,42.72,42.79,42.71,42.77,21648.0,33.4856,33.5405,33.4778,33.5248,21648.0
2020-02-19 11:50:00,42.78,42.79,42.75,42.78,7037.0,33.5327,33.5405,33.5091,33.5327,7037.0
2020-02-19 11:55:00,42.78,42.79,42.76,42.78,9019.0,33.5327,33.5405,33.517,33.5327,9019.0
2020-02-19 12:00:00,42.77,42.8,42.75,42.75,8627.0,33.5248,33.5483,33.5091,33.5091,8627.0
2020-02-19 12:05:00,42.76,42.76,42.73,42.73,12778.0,33.517,33.517,33.4935,33.4935,12778.0
2020-02-19 12:10:00,42.73,42.77,42.71,42.76,11031.0,33.4935,33.5248,33.4778,33.517,11031.0
2020-02-19 12:15:00,42.77,42.77,42.74,42.75,10378.0,33.5248,33.5248,33.5013,33.5091,10378.0
2020-02-19 12:20:00,42.73,42.75,42.66,42.66,19101.0,33.4935,33.5091,33.4386,33.4386,19101.0
2020-02-19 12:25:00,42.66,42.68,42.63,42.64,33789.0,33.4386,33.4543,33.4151,33.4229,33789.0
2020-02-19 12:30:00,42.64,42.67,42.63,42.66,8103.0,33.4229,33.4464,33.4151,33.4386,8103.0
2020-02-19 12:35:00,42.66,42.69,42.66,42.69,12822.0,33.4386,33.4621,33.4386,33.4621,12822.0
2020-02-19 12:40:00,42.69,42.76,42.68,42.76,13188.0,33.4621,33.517,33.4543,33.517,13188.0
2020-02-19 12:45:00,42.75,42.77,42.73,42.74,6677.0,33.5091,33.5248,33.4935,33.5013,6677.0
2020-02-19 12:50:00,42.75,42.75,42.7,42.7,5214.0,33.5091,33.5091,33.4699,33.4699,5214.0
2020-02-19 12:55:00,42.7,42.73,42.69,42.71,8568.0,33.4699,33.4935,33.4621,33.4778,8568.0
2020-02-19 13:00:00,42.71,42.73,42.68,42.69,19539.0,33.4778,33.4935,33.4543,33.4621,19539.0
2020-02-19 13:05:00,42.69,42.7,42.68,42.69,3124.0,33.4621,33.4699,33.4543,33.4621,3124.0
2020-02-19 13:10:00,42.69,42.71,42.68,42.71,27073.0,33.4621,33.4778,33.4543,33.4778,27073.0
2020-02-19 13:15:00,42.71,42.73,42.7,42.72,7574.0,33.4778,33.4935,33.4699,33.4856,7574.0
2020-02-19 13:20:00,42.73,42.75,42.71,42.75,3857.0,33.4935,33.5091,33.4778,33.5091,3857.0
2020-02-19 13:25:00,42.74,42.78,42.73,42.77,7345.0,33.5013,33.5327,33.4935,33.5248,7345.0
2020-02-19 13:30:00,42.79,42.81,42.77,42.78,11760.0,33.5405,33.5562,33.5248,33.5327,11760.0
2020-02-19 13:35:00,42.78,42.81,42.76,42.8,3626.0,33.5327,33.5562,33.517,33.5483,3626.0
2020-02-19 13:40:00,42.81,42.82,42.79,42.81,10608.0,33.5562,33.564,33.5405,33.5562,10608.0
2020-02-19 13:45:00,42.8,42.81,42.78,42.79,8206.0,33.5483,33.5562,33.5327,33.5405,8206.0
2020-02-19 13:50:00,42.78,42.79,42.76,42.79,4465.0,33.5327,33.5405,33.517,33.5405,4465.0
2020-02-19 13:55:00,42.78,42.78,42.75,42.76,4933.0,33.5327,33.5327,33.5091,33.517,4933.0
2020-02-19 14:00:00,42.77,42.79,42.75,42.77,10440.0,33.5248,33.5405,33.5091,33.5248,10440.0
2020-02-19 14:05:00,42.78,42.81,42.76,42.81,5904.0,33.5327,33.5562,33.517,33.5562,5904.0
2020-02-19 14:10:00,42.8,42.81,42.75,42.77,6350.0,33.5483,33.5562,33.5091,33.5248,6350.0
2020-02-19 14:15:00,42.77,42.78,42.74,42.74,18398.0,33.5248,33.5327,33.5013,33.5013,18398.0
2020-02-19 14:20:00,42.74,42.75,42.71,42.75,5054.0,33.5013,33.5091,33.4778,33.5091,5054.0
2020-02-19 14:25:00,42.74,42.75,42.71,42.71,6811.0,33.5013,33.5091,33.4778,33.4778,6811.0
2020-02-19 14:30:00,42.73,42.8,42.72,42.8,14998.0,33.4935,33.5483,33.4856,33.5483,14998.0
2020-02-19 14:35:00,42.81,42.82,42.77,42.8,10966.0,33.5562,33.564,33.5248,33.5483,10966.0
2020-02-19 14:40:00,42.8,42.84,42.8,42.84,8409.0,33.5483,33.5797,33.5483,33.5797,8409.0
2020-02-19 14:45:00,42.84,42.87,42.82,42.84,15679.0,33.5797,33.6032,33.564,33.5797,15679.0
2020-02-19 14:50:00,42.85,42.85,42.74,42.74,29156.0,33.5875,33.5875,33.5013,33.5013,29156.0
2020-02-19 14:55:00,42.74,42.74,42.7,42.71,17663.0,33.5013,33.5013,33.4699,33.4778,17663.0
2020-02-19 15:00:00,42.72,42.73,42.7,42.71,21987.0,33.4856,33.4935,33.4699,33.4778,21987.0
2020-02-19 15:05:00,42.72,42.75,42.71,42.75,13409.0,33.4856,33.5091,33.4778,33.5091,13409.0
2020-02-19 15:10:00,42.74,42.74,42.66,42.68,40860.0,33.5013,33.5013,33.4386,33.4543,40860.0
2020-02-19 15:15:00,42.68,42.73,42.67,42.73,19216.0,33.4543,33.4935,33.4464,33.4935,19216.0
2020-02-19 15:20:00,42.73,42.73,42.66,42.66,42365.0,33.4935,33.4935,33.4386,33.4386,42365.0
2020-02-19 15:25:00,42.67,42.71,42.65,42.7,19210.0,33.4464,33.4778,33.4308,33.4699,19210.0
2020-02-19 15:30:00,42.7,42.71,42.67,42.69,34900.0,33.4699,33.4778,33.4464,33.4621,34900.0
2020-02-19 15:35:00,42.69,42.75,42.69,42.71,29726.0,33.4621,33.5091,33.4621,33.4778,29726.0
2020-02-19 15:40:00,42.71,42.76,42.69,42.73,30318.0,33.4778,33.517,33.4621,33.4935,30318.0
2020-02-19 15:45:00,42.73,42.76,42.69,42.69,33758.0,33.4935,33.517,33.4621,33.4621,33758.0
2020-02-19 15:50:00,42.7,42.77,42.68,42.77,69720.0,33.4699,33.5248,33.4543,33.5248,69720.0
2020-02-19 15:55:00,42.77,42.79,42.7,42.7,151691.0,33.5248,33.5405,33.4699,33.4699,151691.0
2020-02-20 09:30:00,42.23,42.36,42.18,42.36,63703.0,33.4965,33.5996,33.4569,33.5996,63703.0
2020-02-20 09:35:00,42.32,42.6,42.29,42.6,23085.0,33.5679,33.79,33.5441,33.79,23085.0
2020-02-20 09:40:00,42.57,42.69,42.57,42.65,13432.0,33.7662,33.8614,33.7662,33.8297,13432.0
2020-02-20 09:45:00,42.65,42.69,42.63,42.67,14388.0,33.8297,33.8614,33.8138,33.8455,14388.0
2020-02-20 09:50:00,42.68,42.77,42.66,42.7,24686.0,33.8535,33.9249,33.8376,33.8693,24686.0
2020-02-20 09:55:00,42.7,42.7,42.58,42.61,14998.0,33.8693,33.8693,33.7741,33.7979,14998.0
2020-02-20 10:00:00,42.61,42.8,42.6,42.75,11907.0,33.7979,33.9486,33.79,33.909,11907.0
2020-02-20 10:05:00,42.73,42.87,42.73,42.85,15099.0,33.8931,34.0042,33.8931,33.9883,15099.0
2020-02-20 10:10:00,42.84,42.86,42.81,42.84,35140.0,33.9804,33.9962,33.9566,33.9804,35140.0
2020-02-20 10:15:00,42.84,42.85,42.76,42.77,12648.0,33.9804,33.9883,33.9169,33.9249,12648.0
2020-02-20 10:20:00,42.79,42.82,42.76,42.8,6980.0,33.9407,33.9645,33.9169,33.9486,6980.0
2020-02-20 10:25:00,42.81,42.92,42.81,42.92,65517.0,33.9566,34.0438,33.9566,34.0438,65517.0
2020-02-20 10:30:00,42.93,42.97,42.92,42.95,18529.0,34.0518,34.0835,34.0438,34.0676,18529.0
2020-02-20 10:35:00,42.95,42.95,42.82,42.85,14285.0,34.0676,34.0676,33.9645,33.9883,14285.0
2020-02-20 10:40:00,42.86,42.89,42.85,42.88,8458.0,33.9962,34.02,33.9883,34.0121,8458.0
2020-02-20 10:45:00,42.9,42.94,42.88,42.93,10342.0,34.028,34.0597,34.0121,34.0518,10342.0
2020-02-20 10:50:00,42.93,42.95,42.91,42.94,14896.0,34.0518,34.0676,34.0359,34.0597,14896.0
2020-02-20 10:55:00,42.94,43.03,42.94,43.02,21509.0,34.0597,34.1311,34.0597,34.1231,21509.0
2020-02-20 11:00:00,43.05,43.05,42.92,42.97,27176.0,34.1469,34.1469,34.0438,34.0835,27176.0
2020-02-20 11:05:00,42.99,43.02,42.97,43.0,27145.0,34.0994,34.1231,34.0835,34.1073,27145.0
2020-02-20 11:10:00,42.98,43.04,42.98,42.98,15414.0,34.0914,34.139,34.0914,34.0914,15414.0
2020-02-20 11:15:00,42.98,42.98,42.93,42.94,13816.0,34.0914,34.0914,34.0518,34.0597,13816.0
2020-02-20 11:20:00,42.92,43.02,42.91,43.02,18054.0,34.0438,34.1231,34.0359,34.1231,18054.0
2020-02-20 11:25:00,43.01,43.02,42.83,42.84,13682.0,34.1152,34.1231,33.9724,33.9804,13682.0
2020-02-20 11:30:00,42.84,42.87,42.57,42.61,18073.0,33.9804,34.0042,33.7662,33.7979,18073.0
2020-02-20 11:35:00,42.63,42.71,42.55,42.71,6289.0,33.8138,33.8773,33.7503,33.8773,6289.0
2020-02-20 11:40:00,42.71,42.75,42.65,42.65,4616.0,33.8773,33.909,33.8297,33.8297,4616.0
2020-02-20 11:45:00,42.64,42.66,42.61,42.65,3182.0,33.8217,33.8376,33.7979,33.8297,3182.0
2020-02-20 11:50:00,42.63,42.68,42.59,42.67,6937.0,33.8138,33.8535,33.7821,33.8455,6937.0
2020-02-20 11:55:00,42.68,42.68,42.61,42.61,4128.0,33.8535,33.8535,33.7979,33.7979,4128.0
2020-02-20 12:00:00,42.6,42.62,42.51,42.52,6743.0,33.79,33.8059,33.7186,33.7266,6743.0
2020-02-20 12:05:00,42.52,42.56,42.51,42.52,3915.0,33.7266,33.7583,33.7186,33.7266,3915.0
2020-02-20 12:10:00,42.52,42.66,42.51,42.64,8853.0,33.7266,33.8376,33.7186,33.8217,8853.0
2020-02-20 12:15:00,42.63,42.64,42.6,42.62,4490.0,33.8138,33.8217,33.79,33.8059,4490.0
2020-02-20 12:20:00,42.62,42.64,42.58,42.64,5798.0,33.8059,33.8217,33.7741,33.8217,5798.0
2020-02-20 12:25:00,42.63,42.67,42.62,42.65,6142.0,33.8138,33.8455,33.8059,33.8297,6142.0
2020-02-20 12:30:00,42.65,42.72,42.64,42.72,7217.0,33.8297,33.8852,33.8217,33.8852,7217.0
2020-02-20 12:35:00,42.73,42.78,42.73,42.77,11781.0,33.8931,33.9328,33.8931,33.9249,11781.0
2020-02-20 12:40:00,42.77,42.8,42.75,42.77,4022.0,33.9249,33.9486,33.909,33.9249,4022.0
2020-02-20 12:45:00,42.77,42.8,42.73,42.77,9538.0,33.9249,33.9486,33.8931,33.9249,9538.0
2020-02-20 12:50:00,42.78,42.78,42.76,42.77,2864.0,33.9328,33.9328,33.9169,33.9249,2864.0
2020-02-20 12:55:00,42.78,42.81,42.77,42.79,7598.0,33.9328,33.9566,33.9249,33.9407,7598.0
2020-02-20 13:00:00,42.79,42.79,42.72,42.73,4480.0,33.9407,33.9407,33.8852,33.8931,4480.0
2020-02-20 13:05:00,42.73,42.78,42.72,42.77,5350.0,33.8931,33.9328,33.8852,33.9249,5350.0
2020-02-20 13:10:00,42.79,42.85,42.79,42.82,11523.0,33.9407,33.9883,33.9407,33.9645,11523.0
2020-02-20 13:15:00,42.82,42.82,42.75,42.77,5723.0,33.9645,33.9645,33.909,33.9249,5723.0
2020-02-20 13:20:00,42.78,42.79,42.75,42.76,8773.0,33.9328,33.9407,33.909,33.9169,8773.0
2020-02-20 13:25:00,42.76,42.83,42.76,42.82,3805.0,33.9169,33.9724,33.9169,33.9645,3805.0
2020-02-20 13:30:00,42.84,42.93,42.81,42.92,20203.0,33.9804,34.0518,33.9566,34.0438,20203.0
2020-02-20 13:35:00,42.92,42.92,42.84,42.88,10537.0,34.0438,34.0438,33.9804,34.0121,10537.0
2020-02-20 13:40:00,42.9,42.91,42.86,42.87,3904.0,34.028,34.0359,33.9962,34.0042,3904.0
2020-02-20 13:45:00,42.86,42.91,42.85,42.87,9258.0,33.9962,34.0359,33.9883,34.0042,9258.0
2020-02-20 13:50:00,42.86,42.87,42.84,42.86,6656.0,33.9962,34.0042,33.9804,33.9962,6656.0
2020-02-20 13:55:00,42.85,42.87,42.81,42.87,13824.0,33.9883,34.0042,33.9566,34.0042,13824.0
2020-02-20 14:00:00,42.86,42.86,42.77,42.77,20188.0,33.9962,33.9962,33.9249,33.9249,20188.0
2020-02-20 14:05:00,42.77,42.9,42.77,42.88,24118.0,33.9249,34.028,33.9249,34.0121,24118.0
2020-02-20 14:10:00,42.87,42.92,42.84,42.85,6096.0,34.0042,34.0438,33.9804,33.9883,6096.0
2020-02-20 14:15:00,42.86,42.86,42.81,42.86,13332.0,33.9962,33.9962,33.9566,33.9962,13332.0
2020-02-20 14:20:00,42.85,42.89,42.84,42.88,5117.0,33.9883,34.02,33.9804,34.0121,5117.0
2020-02-20 14:25:00,42.88,42.89,42.84,42.84,5506.0,34.0121,34.02,33.9804,33.9804,5506.0
2020-02-20 14:30:00,42.85,42.93,42.85,42.92,33079.0,33.9883,34.0518,33.9883,34.0438,33079.0
2020-02-20 14:35:00,42.9,42.92,42.88,42.9,10636.0,34.028,34.0438,34.0121,34.028,10636.0
2020-02-20 14:40:00,42.9,42.9,42.87,42.88,7478.0,34.028,34.028,34.0042,34.0121,7478.0
2020-02-20 14:45:00,42.89,42.89,42.84,42.86,8014.0,34.02,34.02,33.9804,33.9962,8014.0
2020-02-20 14:50:00,42.86,42.86,42.81,42.86,9229.0,33.9962,33.9962,33.9566,33.9962,9229.0
2020-02-20 14:55:00,42.86,42.9,42.86,42.88,14687.0,33.9962,34.028,33.9962,34.0121,14687.0
2020-02-20 15:00:00,42.86,42.88,42.8,42.83,16616.0,33.9962,34.0121,33.9486,33.9724,16616.0
2020-02-20 15:05:00,42.82,42.84,42.82,42.84,14557.0,33.9645,33.9804,33.9645,33.9804,14557.0
2020-02-20 15:10:00,42.84,42.89,42.83,42.85,19597.0,33.9804,34.02,33.9724,33.9883,19597.0
2020-02-20 15:15:00,42.85,42.89,42.84,42.89,18265.0,33.9883,34.02,33.9804,34.02,18265.0
2020-02-20 15:20:00,42.89,42.96,42.88,42.94,31011.0,34.02,34.0756,34.0121,34.0597,31011.0
2020-02-20 15:25:00,42.94,42.96,42.89,42.94,29592.0,34.0597,34.0756,34.02,34.0597,29592.0
2020-02-20 15:30:00,42.94,42.97,42.92,42.93,37314.0,34.0597,34.0835,34.0438,34.0518,37314.0
2020-02-20 15:35:00,42.92,42.95,42.87,42.93,63553.0,34.0438,34.0676,34.0042,34.0518,63553.0
2020-02-20 15:40:00,42.93,42.99,42.92,42.99,40676.0,34.0518,34.0994,34.0438,34.0994,40676.0
2020-02-20 15:45:00,42.98,42.99,42.94,42.97,54142.0,34.0914,34.0994,34.0597,34.0835,54142.0
2020-02-20 15:50:00,42.96,42.99,42.88,42.93,146772.0,34.0756,34.0994,34.0121,34.0518,146772.0
2020-02-20 15:55:00,42.92,42.99,42.91,42.94,199484.0,34.0438,34.0994,34.0359,34.0597,199484.0
2020-02-21 09:30:00,42.9,43.2,42.8,42.9,162410.0,34.028,34.2659,33.9486,34.028,162410.0
2020-02-21 09:35:00,42.91,42.99,42.71,42.73,27146.0,34.0359,34.0994,33.8773,33.8931,27146.0
2020-02-21 09:40:00,42.71,42.75,42.55,42.59,14236.0,33.8773,33.909,33.7503,33.7821,14236.0
2020-02-21 09:45:00,42.58,42.61,42.43,42.58,30453.0,33.7741,33.7979,33.6552,33.7741,30453.0
2020-02-21 09:50:00,42.59,42.76,42.59,42.72,25282.0,33.7821,33.9169,33.7821,33.8852,25282.0
2020-02-21 09:55:00,42.71,42.78,42.67,42.69,19318.0,33.8773,33.9328,33.8455,33.8614,19318.0
2020-02-21 10:00:00,42.67,42.73,42.57,42.68,17616.0,33.8455,33.8931,33.7662,33.8535,17616.0
2020-02-21 10:05:00,42.67,42.83,42.63,42.82,27157.0,33.8455,33.9724,33.8138,33.9645,27157.0
2020-02-21 10:10:00,42.83,43.05,42.76,43.03,89340.0,33.9724,34.1469,33.9169,34.1311,89340.0
2020-02-21 10:15:00,43.02,43.11,42.98,43.06,16514.0,34.1231,34.1945,34.0914,34.1549,16514.0
2020-02-21 10:20:00,43.06,43.18,43.01,43.11,41454.0,34.1549,34.2501,34.1152,34.1945,41454.0
2020-02-21 10:25:00,43.09,43.09,42.97,42.98,11580.0,34.1787,34.1787,34.0835,34.0914,11580.0
2020-02-21 10:30:00,42.99,43.04,42.91,42.93,13194.0,34.0994,34.139,34.0359,34.0518,13194.0
2020-02-21 10:35:00,42.93,42.94,42.79,42.8,10810.0,34.0518,34.0597,33.9407,33.9486,10810.0
2020-02-21 10:40:00,42.78,42.79,42.71,42.75,12498.0,33.9328,33.9407,33.8773,33.909,12498.0
2020-02-21 10:45:00,42.77,42.91,42.76,42.91,6524.0,33.9249,34.0359,33.9169,34.0359,6524.0
2020-02-21 10:50:00,42.92,42.99,42.91,42.99,6900.0,34.0438,34.0994,34.0359,34.0994,6900.0
2020-02-21 10:55:00,42.99,43.0,42.93,42.99,15198.0,34.0994,34.1073,34.0518,34.0994,15198.0
2020-02-21 11:00:00,42.99,43.06,42.98,42.99,13840.0,34.0994,34.1549,34.0914,34.0994,13840.0
2020-02-21 11:05:00,42.99,43.09,42.99,43.09,7675.0,34.0994,34.1787,34.0994,34.1787,7675.0
2020-02-21 11:10:00,43.09,43.14,43.07,43.1,20117.0,34.1787,34.2183,34.1628,34.1866,20117.0
2020-02-21 11:15:00,43.11,43.16,43.11,43.16,30244.0,34.1945,34.2342,34.1945,34.2342,30244.0
2020-02-21 11:20:00,43.15,43.22,43.13,43.13,35474.0,34.2263,34.2818,34.2104,34.2104,35474.0
2020-02-21 11:25:00,43.13,43.15,43.1,43.14,10279.0,34.2104,34.2263,34.1866,34.2183,10279.0
2020-02-21 11:30:00,43.14,43.16,43.1,43.12,8386.0,34.2183,34.2342,34.1866,34.2025,8386.0
2020-02-21 11:35:00,43.12,43.18,43.1,43.18,10138.0,34.2025,34.2501,34.1866,34.2501,10138.0
2020-02-21 11:40:00,43.19,43.2,43.15,43.16,12611.0,34.258,34.2659,34.2263,34.2342,12611.0
2020-02-21 11:45:00,43.16,43.16,43.09,43.09,16339.0,34.2342,34.2342,34.1787,34.1787,16339.0
2020-02-21 11:50:00,43.09,43.24,43.09,43.2,32912.0,34.1787,34.2977,34.1787,34.2659,32912.0
2020-02-21 11:55:00,43.2,43.28,43.18,43.25,64815.0,34.2659,34.3294,34.2501,34.3056,64815.0
2020-02-21 12:00:00,43.25,43.38,43.24,43.36,73352.0,34.3056,34.4087,34.2977,34.3928,73352.0
2020-02-21 12:05:00,43.36,43.38,43.31,43.33,52143.0,34.3928,34.4087,34.3532,34.369,52143.0
2020-02-21 12:10:00,43.33,43.36,43.23,43.25,64195.0,34.369,34.3928,34.2897,34.3056,64195.0
2020-02-21 12:15:00,43.25,43.31,43.24,43.31,10948.0,34.3056,34.3532,34.2977,34.3532,10948.0
2020-02-21 12:20:00,43.32,43.34,43.27,43.3,16995.0,34.3611,34.377,34.3214,34.3452,16995.0
2020-02-21 12:25:00,43.3,43.35,43.29,43.32,22033.0,34.3452,34.3849,34.3373,34.3611,22033.0
2020-02-21 12:30:00,43.32,43.33,43.19,43.23,15124.0,34.3611,34.369,34.258,34.2897,15124.0
2020-02-21 12:35:00,43.22,43.25,43.21,43.24,16474.0,34.2818,34.3056,34.2739,34.2977,16474.0
2020-02-21 12:40:00,43.24,43.25,43.22,43.24,6457.0,34.2977,34.3056,34.2818,34.2977,6457.0
2020-02-21 12:45:00,43.24,43.29,43.24,43.28,16309.0,34.2977,34.3373,34.2977,34.3294,16309.0
2020-02-21 12:50:00,43.28,43.29,43.27,43.28,7097.0,34.3294,34.3373,34.3214,34.3294,7097.0
2020-02-21 12:55:00,43.28,43.33,43.27,43.32,7670.0,34.3294,34.369,34.3214,34.3611,7670.0
2020-02-21 13:00:00,43.32,43.34,43.3,43.33,10391.0,34.3611,34.377,34.3452,34.369,10391.0
2020-02-21 13:05:00,43.33,43.33,43.27,43.29,15946.0,34.369,34.369,34.3214,34.3373,15946.0
2020-02-21 13:10:00,43.29,43.29,43.27,43.29,2699.0,34.3373,34.3373,34.3214,34.3373,2699.0
2020-02-21 13:15:00,43.29,43.3,43.26,43.27,8239.0,34.3373,34.3452,34.3135,34.3214,8239.0
2020-02-21 13:20:00,43.27,43.31,43.27,43.3,8719.0,34.3214,34.3532,34.3214,34.3452,8719.0
2020-02-21 13:25:00,43.31,43.33,43.26,43.27,6475.0,34.3532,34.369,34.3135,34.3214,6475.0
2020-02-21 13:30:00,43.27,43.3,43.26,43.29,9656.0,34.3214,34.3452,34.3135,34.3373,9656.0
2020-02-21 13:35:00,43.29,43.29,43.26,43.27,17282.0,34.3373,34.3373,34.3135,34.3214,17282.0
2020-02-21 13:40:00,43.27,43.29,43.27,43.28,16915.0,34.3214,34.3373,34.3214,34.3294,16915.0
2020-02-21 13:45:00,43.29,43.4,43.29,43.39,28594.0,34.3373,34.4246,34.3373,34.4166,28594.0
2020-02-21 13:50:00,43.38,43.4,43.32,43.32,15843.0,34.4087,34.4246,34.3611,34.3611,15843.0
2020-02-21 13:55:00,43.33,43.39,43.33,43.39,9527.0,34.369,34.4166,34.369,34.4166,9527.0
2020-02-21 14:00:00,43.38,43.42,43.37,43.38,16230.0,34.4087,34.4404,34.4008,34.4087,16230.0
2020-02-21 14:05:00,43.37,43.39,43.35,43.35,10692.0,34.4008,34.4166,34.3849,34.3849,10692.0
2020-02-21 14:10:00,43.36,43.4,43.33,43.34,20997.0,34.3928,34.4246,34.369,34.377,20997.0
2020-02-21 14:15:00,43.32,43.35,43.31,43.34,8619.0,34.3611,34.3849,34.3532,34.377,8619.0
2020-02-21 14:20:00,43.36,43.42,43.36,43.37,10972.0,34.3928,34.4404,34.3928,34.4008,10972.0
2020-02-21 14:25:00,43.37,43.41,43.35,43.41,26573.0,34.4008,34.4325,34.3849,34.4325,26573.0
2020-02-21 14:30:00,43.41,43.45,43.4,43.44,13022.0,34.4325,34.4642,34.4246,34.4563,13022.0
2020-02-21 14:35:00,43.44,43.45,43.35,43.36,10555.0,34.4563,34.4642,34.3849,34.3928,10555.0
2020-02-21 14:40:00,43.35,43.36,43.31,43.32,9585.0,34.3849,34.3928,34.3532,34.3611,9585.0
2020-02-21 14:45:00,43.32,43.33,43.29,43.3,15570.0,34.3611,34.369,34.3373,34.3452,15570.0
2020-02-21 14:50:00,43.3,43.34,43.27,43.3,20657.0,34.3452,34.377,34.3214,34.3452,20657.0
2020-02-21 14:55:00,43.3,43.34,43.29,43.33,9730.0,34.3452,34.377,34.3373,34.369,9730.0
2020-02-21 15:00:00,43.33,43.34,43.3,43.32,10921.0,34.369,34.377,34.3452,34.3611,10921.0
2020-02-21 15:05:00,43.31,43.37,43.28,43.37,12170.0,34.3532,34.4008,34.3294,34.4008,12170.0
2020-02-21 15:10:00,43.37,43.41,43.37,43.37,16186.0,34.4008,34.4325,34.4008,34.4008,16186.0
2020-02-21 15:15:00,43.38,43.38,43.33,43.36,15903.0,34.4087,34.4087,34.369,34.3928,15903.0
2020-02-21 15:20:00,43.35,43.35,43.24,43.25,38831.0,34.3849,34.3849,34.2977,34.3056,38831.0
2020-02-21 15:25:00,43.24,43.26,43.21,43.23,29197.0,34.2977,34.3135,34.2739,34.2897,29197.0
2020-02-21 15:30:00,43.22,43.26,43.18,43.21,22002.0,34.2818,34.3135,34.2501,34.2739,22002.0
2020-02-21 15:35:00,43.21,43.22,43.13,43.16,51809.0,34.2739,34.2818,34.2104,34.2342,51809.0
2020-02-21 15:40:00,43.16,43.19,43.12,43.13,34800.0,34.2342,34.258,34.2025,34.2104,34800.0
2020-02-21 15:45:00,43.14,43.25,43.13,43.24,57898.0,34.2183,34.3056,34.2104,34.2977,57898.0
2020-02-21 15:50:00,43.25,43.34,43.2,43.33,102153.0,34.3056,34.377,34.2659,34.369,102153.0
2020-02-21 15:55:00,43.34,43.37,43.24,43.26,150236.0,34.377,34.4008,34.2977,34.3135,150236.0
2020-02-24 09:30:00,41.85,41.99,41.52,41.54,81084.0,33.1951,33.3062,32.9334,32.9492,81084.0
2020-02-24 09:35:00,41.56,41.6,41.32,41.32,39529.0,32.9651,32.9968,32.7747,32.7747,39529.0
2020-02-24 09:40:00,41.37,41.45,41.18,41.18,34940.0,32.8144,32.8778,32.6637,32.6637,34940.0
2020-02-24 09:45:00,41.22,41.7,41.19,41.67,43231.0,32.6954,33.0761,32.6716,33.0523,43231.0
2020-02-24 09:50:00,41.68,41.71,41.5,41.55,25499.0,33.0603,33.0841,32.9175,32.9572,25499.0
2020-02-24 09:55:00,41.53,41.61,41.47,41.61,22411.0,32.9413,33.0047,32.8937,33.0047,22411.0
2020-02-24 10:00:00,41.59,41.78,41.56,41.61,38877.0,32.9889,33.1396,32.9651,33.0047,38877.0
2020-02-24 10:05:00,41.6,41.64,41.49,41.6,19778.0,32.9968,33.0285,32.9096,32.9968,19778.0
2020-02-24 10:10:00,41.61,41.75,41.6,41.73,19389.0,33.0047,33.1158,32.9968,33.0999,19389.0
2020-02-24 10:15:00,41.71,41.76,41.55,41.55,29067.0,33.0841,33.1237,32.9572,32.9572,29067.0
2020-02-24 10:20:00,41.58,41.58,41.39,41.45,30874.0,32.981,32.981,32.8302,32.8778,30874.0
2020-02-24 10:25:00,41.46,41.57,41.46,41.51,20628.0,32.8858,32.973,32.8858,32.9254,20628.0
2020-02-24 10:30:00,41.51,41.71,41.49,41.71,14224.0,32.9254,33.0841,32.9096,33.0841,14224.0
2020-02-24 10:35:00,41.72,41.76,41.66,41.68,14900.0,33.092,33.1237,33.0444,33.0603,14900.0
2020-02-24 10:40:00,41.67,41.69,41.64,41.67,12872.0,33.0523,33.0682,33.0285,33.0523,12872.0
2020-02-24 10:45:00,41.66,41.78,41.64,41.76,17955.0,33.0444,33.1396,33.0285,33.1237,17955.0
2020-02-24 10:50:00,41.77,41.83,41.75,41.76,22203.0,33.1317,33.1792,33.1158,33.1237,22203.0
2020-02-24 10:55:00,41.76,41.77,41.69,41.72,24841.0,33.1237,33.1317,33.0682,33.092,24841.0
2020-02-24 11:00:00,41.72,41.75,41.6,41.61,22586.0,33.092,33.1158,32.9968,33.0047,22586.0
2020-02-24 11:05:00,41.61,41.7,41.61,41.68,10386.0,33.0047,33.0761,33.0047,33.0603,10386.0
2020-02-24 11:10:00,41.68,41.71,41.63,41.66,21355.0,33.0603,33.0841,33.0206,33.0444,21355.0
2020-02-24 11:15:00,41.65,41.78,41.65,41.74,9727.0,33.0365,33.1396,33.0365,33.1079,9727.0
2020-02-24 11:20:00,41.73,41.76,41.71,41.73,12305.0,33.0999,33.1237,33.0841,33.0999,12305.0
2020-02-24 11:25:00,41.72,41.72,41.68,41.72,17043.0,33.092,33.092,33.0603,33.092,17043.0
2020-02-24 11:30:00,41.72,41.74,41.65,41.66,14315.0,33.092,33.1079,33.0365,33.0444,14315.0
2020-02-24 11:35:00,41.67,41.71,41.66,41.68,11599.0,33.0523,33.0841,33.0444,33.0603,11599.0
2020-02-24 11:40:00,41.67,41.68,41.53,41.58,19415.0,33.0523,33.0603,32.9413,32.981,19415.0
2020-02-24 11:45:00,41.59,41.59,41.53,41.54,13831.0,32.9889,32.9889,32.9413,32.9492,13831.0
2020-02-24 11:50:00,41.55,41.57,41.51,41.51,19617.0,32.9572,32.973,32.9254,32.9254,19617.0
2020-02-24 11:55:00,41.51,41.58,41.44,41.45,23620.0,32.9254,32.981,32.8699,32.8778,23620.0
2020-02-24 12:00:00,41.45,41.47,41.43,41.45,7637.0,32.8778,32.8937,32.862,32.8778,7637.0
2020-02-24 12:05:00,41.43,41.48,41.43,41.45,18223.0,32.862,32.9016,32.862,32.8778,18223.0
2020-02-24 12:10:00,41.44,41.46,41.4,41.41,11256.0,32.8699,32.8858,32.8382,32.8461,11256.0
2020-02-24 12:15:00,41.41,41.43,41.37,41.39,11093.0,32.8461,32.862,32.8144,32.8302,11093.0
2020-02-24 12:20:00,41.38,41.4,41.35,41.36,9933.0,32.8223,32.8382,32.7985,32.8064,9933.0
2020-02-24 12:25:00,41.36,41.41,41.34,41.34,17612.0,32.8064,32.8461,32.7906,32.7906,17612.0
2020-02-24 12:30:00,41.34,41.34,41.28,41.3,8246.0,32.7906,32.7906,32.743,32.7589,8246.0
2020-02-24 12:35:00,41.31,41.43,41.3,41.42,10237.0,32.7668,32.862,32.7589,32.854,10237.0
2020-02-24 12:40:00,41.43,41.44,41.37,41.42,11251.0,32.862,32.8699,32.8144,32.854,11251.0
2020-02-24 12:45:00,41.42,41.42,41.36,41.36,7529.0,32.854,32.854,32.8064,32.8064,7529.0
2020-02-24 12:50:00,41.35,41.35,41.29,41.33,13220.0,32.7985,32.7985,32.7509,32.7827,13220.0
2020-02-24 12:55:00,41.33,41.34,41.27,41.29,13527.0,32.7827,32.7906,32.7351,32.7509,13527.0
2020-02-24 13:00:00,41.28,41.29,41.15,41.17,35483.0,32.743,32.7509,32.6399,32.6557,35483.0
2020-02-24 13:05:00,41.17,41.2,41.13,41.14,11927.0,32.6557,32.6795,32.624,32.6319,11927.0
2020-02-24 13:10:00,41.16,41.18,41.12,41.16,4601.0,32.6478,32.6637,32.6161,32.6478,4601.0
2020-02-24 13:15:00,41.15,41.17,41.12,41.16,9446.0,32.6399,32.6557,32.6161,32.6478,9446.0
2020-02-24 13:20:00,41.16,41.24,41.14,41.16,12972.0,32.6478,32.7113,32.6319,32.6478,12972.0
2020-02-24 13:25:00,41.15,41.27,41.14,41.27,11679.0,32.6399,32.7351,32.6319,32.7351,11679.0
2020-02-24 13:30:00,41.24,41.25,41.2,41.25,10592.0,32.7113,32.7192,32.6795,32.7192,10592.0
2020-02-24 13:35:00,41.24,41.31,41.24,41.31,8517.0,32.7113,32.7668,32.7113,32.7668,8517.0
2020-02-24 13:40:00,41.32,41.34,41.3,41.3,16135.0,32.7747,32.7906,32.7589,32.7589,16135.0
2020-02-24 13:45:00,41.3,41.33,41.27,41.29,16368.0,32.7589,32.7827,32.7351,32.7509,16368.0
2020-02-24 13:50:00,41.3,41.34,41.29,41.32,8344.0,32.7589,32.7906,32.7509,32.7747,8344.0
2020-02-24 13:55:00,41.33,41.38,41.31,41.37,13019.0,32.7827,32.8223,32.7668,32.8144,13019.0
2020-02-24 14:00:00,41.36,41.4,41.32,41.34,16149.0,32.8064,32.8382,32.7747,32.7906,16149.0
2020-02-24 14:05:00,41.34,41.37,41.25,41.27,15212.0,32.7906,32.8144,32.7192,32.7351,15212.0
2020-02-24 14:10:00,41.27,41.3,41.22,41.22,8316.0,32.7351,32.7589,32.6954,32.6954,8316.0
2020-02-24 14:15:00,41.23,41.25,41.2,41.22,16533.0,32.7033,32.7192,32.6795,32.6954,16533.0
2020-02-24 14:20:00,41.23,41.31,41.22,41.31,12690.0,32.7033,32.7668,32.6954,32.7668,12690.0
2020-02-24 14:25:00,41.32,41.4,41.32,41.36,30998.0,32.7747,32.8382,32.7747,32.8064,30998.0
2020-02-24 14:30:00,41.36,41.38,41.29,41.32,22724.0,32.8064,32.8223,32.7509,32.7747,22724.0
2020-02-24 14:35:00,41.33,41.35,41.26,41.34,12264.0,32.7827,32.7985,32.7271,32.7906,12264.0
2020-02-24 14:40:00,41.35,41.42,41.34,41.41,8817.0,32.7985,32.854,32.7906,32.8461,8817.0
2020-02-24 14:45:00,41.41,41.45,41.4,41.43,11702.0,32.8461,32.8778,32.8382,32.862,11702.0
2020-02-24 14:50:00,41.43,41.47,41.39,41.47,25351.0,32.862,32.8937,32.8302,32.8937,25351.0
2020-02-24 14:55:00,41.46,41.56,41.44,41.48,38460.0,32.8858,32.9651,32.8699,32.9016,38460.0
2020-02-24 15:00:00,41.49,41.59,41.48,41.56,38948.0,32.9096,32.9889,32.9016,32.9651,38948.0
2020-02-24 15:05:00,41.57,41.58,41.49,41.5,17615.0,32.973,32.981,32.9096,32.9175,17615.0
2020-02-24 15:10:00,41.49,41.49,41.37,41.38,16721.0,32.9096,32.9096,32.8144,32.8223,16721.0
2020-02-24 15:15:00,41.37,41.42,41.34,41.41,19338.0,32.8144,32.854,32.7906,32.8461,19338.0
2020-02-24 15:20:00,41.42,41.43,41.38,41.39,21057.0,32.854,32.862,32.8223,32.8302,21057.0
2020-02-24 15:25:00,41.39,41.42,41.37,41.4,30064.0,32.8302,32.854,32.8144,32.8382,30064.0
2020-02-24 15:30:00,41.4,41.45,41.36,41.41,20571.0,32.8382,32.8778,32.8064,32.8461,20571.0
2020-02-24 15:35:00,41.41,41.44,41.35,41.39,27978.0,32.8461,32.8699,32.7985,32.8302,27978.0
2020-02-24 15:40:00,41.38,41.4,41.36,41.37,48499.0,32.8223,32.8382,32.8064,32.8144,48499.0
2020-02-24 15:45:00,41.38,41.49,41.37,41.48,46933.0,32.8223,32.9096,32.8144,32.9016,46933.0
2020-02-24 15:50:00,41.47,41.49,41.27,41.27,87366.0,32.8937,32.9096,32.7351,32.7351,87366.0
2020-02-24 15:55:00,41.28,41.37,41.27,41.34,164436.0,32.743,32.8144,32.7351,32.7906,164436.0
2020-02-25 09:30:00,41.45,41.77,41.29,41.32,38247.0,32.8778,33.1317,32.7509,32.7747,38247.0
2020-02-25 09:35:00,41.32,41.49,41.28,41.4,26291.0,32.7747,32.9096,32.743,32.8382,26291.0
2020-02-25 09:40:00,41.39,41.39,41.09,41.22,25052.0,32.8302,32.8302,32.5923,32.6954,25052.0
2020-02-25 09:45:00,41.2,41.21,41.03,41.11,10255.0,32.6795,32.6875,32.5447,32.6082,10255.0
2020-02-25 09:50:00,41.1,41.27,41.05,41.23,15745.0,32.6002,32.7351,32.5606,32.7033,15745.0
2020-02-25 09:55:00,41.19,41.25,41.08,41.14,29315.0,32.6716,32.7192,32.5844,32.6319,29315.0
2020-02-25 10:00:00,41.12,41.27,41.11,41.18,32044.0,32.6161,32.7351,32.6082,32.6637,32044.0
2020-02-25 10:05:00,41.16,41.26,41.15,41.19,20767.0,32.6478,32.7271,32.6399,32.6716,20767.0
2020-02-25 10:10:00,41.17,41.17,41.08,41.11,14558.0,32.6557,32.6557,32.5844,32.6082,14558.0
2020-02-25 10:15:00,41.12,41.17,41.06,41.08,13849.0,32.6161,32.6557,32.5685,32.5844,13849.0
2020-02-25 10:20:00,41.09,41.09,40.94,40.95,23589.0,32.5923,32.5923,32.4733,32.4812,23589.0
2020-02-25 10:25:00,40.95,40.95,40.76,40.79,17034.0,32.4812,32.4812,32.3305,32.3543,17034.0
2020-02-25 10:30:00,40.8,40.89,40.78,40.89,14535.0,32.3623,32.4336,32.3464,32.4336,14535.0
2020-02-25 10:35:00,40.88,40.91,40.8,40.86,14758.0,32.4257,32.4495,32.3623,32.4099,14758.0
2020-02-25 10:40:00,40.84,40.84,40.65,40.77,32583.0,32.394,32.394,32.2433,32.3385,32583.0
2020-02-25 10:45:00,40.77,40.78,40.59,40.59,18173.0,32.3385,32.3464,32.1957,32.1957,18173.0
2020-02-25 10:50:00,40.59,40.59,40.33,40.44,36624.0,32.1957,32.1957,31.9895,32.0767,36624.0
2020-02-25 10:55:00,40.43,40.53,40.4,40.52,17672.0,32.0688,32.1481,32.045,32.1402,17672.0
2020-02-25 11:00:00,40.48,40.6,40.44,40.44,26293.0,32.1084,32.2036,32.0767,32.0767,26293.0
2020-02-25 11:05:00,40.45,40.51,40.38,40.43,25409.0,32.0846,32.1322,32.0291,32.0688,25409.0
2020-02-25 11:10:00,40.43,40.57,40.43,40.46,15133.0,32.0688,32.1798,32.0688,32.0926,15133.0
2020-02-25 11:15:00,40.45,40.45,40.28,40.3,27851.0,32.0846,32.0846,31.9498,31.9657,27851.0
2020-02-25 11:20:00,40.3,40.31,40.23,40.28,27134.0,31.9657,31.9736,31.9101,31.9498,27134.0
2020-02-25 11:25:00,40.29,40.5,40.28,40.48,12267.0,31.9577,32.1243,31.9498,32.1084,12267.0
2020-02-25 11:30:00,40.48,40.55,40.43,40.55,12820.0,32.1084,32.164,32.0688,32.164,12820.0
2020-02-25 11:35:00,40.55,40.55,40.4,40.46,14033.0,32.164,32.164,32.045,32.0926,14033.0
2020-02-25 11:40:00,40.48,40.5,40.4,40.4,8469.0,32.1084,32.1243,32.045,32.045,8469.0
2020-02-25 11:45:00,40.42,40.57,40.4,40.51,9459.0,32.0608,32.1798,32.045,32.1322,9459.0
2020-02-25 11:50:00,40.5,40.55,40.37,40.53,38247.0,32.1243,32.164,32.0212,32.1481,38247.0
2020-02-25 11:55:00,40.54,40.54,40.38,40.42,15709.0,32.156,32.156,32.0291,32.0608,15709.0
2020-02-25 12:00:00,40.42,40.45,40.34,40.34,7281.0,32.0608,32.0846,31.9974,31.9974,7281.0
2020-02-25 12:05:00,40.35,40.38,40.33,40.34,11180.0,32.0053,32.0291,31.9895,31.9974,11180.0
2020-02-25 12:10:00,40.35,40.4,40.27,40.27,8977.0,32.0053,32.045,31.9419,31.9419,8977.0
2020-02-25 12:15:00,40.27,40.28,40.13,40.14,25319.0,31.9419,31.9498,31.8308,31.8388,25319.0
2020-02-25 12:20:00,40.14,40.16,40.09,40.1,23476.0,31.8388,31.8546,31.7991,31.807,23476.0
2020-02-25 12:25:00,40.09,40.11,40.02,40.04,18196.0,31.7991,31.815,31.7436,31.7594,18196.0
2020-02-25 12:30:00,40.04,40.12,40.02,40.11,18469.0,31.7594,31.8229,31.7436,31.815,18469.0
2020-02-25 12:35:00,40.11,40.18,40.1,40.12,13503.0,31.815,31.8705,31.807,31.8229,13503.0
2020-02-25 12:40:00,40.1,40.1,39.97,40.02,54322.0,31.807,31.807,31.7039,31.7436,54322.0
2020-02-25 12:45:00,40.02,40.02,39.87,39.88,34994.0,31.7436,31.7436,31.6246,31.6325,34994.0
2020-02-25 12:50:00,39.88,39.92,39.83,39.86,20533.0,31.6325,31.6643,31.5929,31.6167,20533.0
2020-02-25 12:55:00,39.86,39.87,39.7,39.72,21798.0,31.6167,31.6246,31.4897,31.5056,21798.0
2020-02-25 13:00:00,39.72,39.82,39.69,39.74,19454.0,31.5056,31.5849,31.4818,31.5215,19454.0
2020-02-25 13:05:00,39.76,39.81,39.69,39.77,20482.0,31.5373,31.577,31.4818,31.5453,20482.0
2020-02-25 13:10:00,39.79,39.86,39.76,39.77,20575.0,31.5611,31.6167,31.5373,31.5453,20575.0
2020-02-25 13:15:00,39.79,39.8,39.6,39.65,43705.0,31.5611,31.5691,31.4104,31.4501,43705.0
2020-02-25 13:20:00,39.62,39.68,39.61,39.66,9384.0,31.4263,31.4739,31.4184,31.458,9384.0
2020-02-25 13:25:00,39.65,39.67,39.59,39.63,15890.0,31.4501,31.466,31.4025,31.4342,15890.0
2020-02-25 13:30:00,39.62,39.64,39.58,39.62,19955.0,31.4263,31.4422,31.3946,31.4263,19955.0
2020-02-25 13:35:00,39.62,39.62,39.55,39.61,15655.0,31.4263,31.4263,31.3708,31.4184,15655.0
2020-02-25 13:40:00,39.59,39.65,39.55,39.65,13626.0,31.4025,31.4501,31.3708,31.4501,13626.0
2020-02-25 13:45:00,39.65,39.67,39.58,39.59,28972.0,31.4501,31.466,31.3946,31.4025,28972.0
2020-02-25 13:50:00,39.6,39.69,39.53,39.56,15981.0,31.4104,31.4818,31.3549,31.3787,15981.0
2020-02-25 13:55:00,39.56,39.57,39.45,39.45,27756.0,31.3787,31.3866,31.2915,31.2915,27756.0
2020-02-25 14:00:00,39.46,39.57,39.36,39.57,42532.0,31.2994,31.3866,31.2201,31.3866,42532.0
2020-02-25 14:05:00,39.58,39.61,39.33,39.4,32199.0,31.3946,31.4184,31.1963,31.2518,32199.0
2020-02-25 14:10:00,39.42,39.59,39.4,39.55,40469.0,31.2677,31.4025,31.2518,31.3708,40469.0
2020-02-25 14:15:00,39.52,39.53,39.38,39.39,19329.0,31.347,31.3549,31.2359,31.2439,19329.0
2020-02-25 14:20:00,39.39,39.47,39.3,39.3,36208.0,31.2439,31.3073,31.1725,31.1725,36208.0
2020-02-25 14:25:00,39.3,39.36,39.28,39.28,36955.0,31.1725,31.2201,31.1566,31.1566,36955.0
2020-02-25 14:30:00,39.29,39.38,39.2,39.32,70907.0,31.1645,31.2359,31.0932,31.1883,70907.0
2020-02-25 14:35:00,39.31,39.34,39.19,39.2,56823.0,31.1804,31.2042,31.0852,31.0932,56823.0
2020-02-25 14:40:00,39.21,39.44,39.19,39.44,34860.0,31.1011,31.2835,31.0852,31.2835,34860.0
2020-02-25 14:45:00,39.42,39.54,39.39,39.49,40573.0,31.2677,31.3628,31.2439,31.3232,40573.0
2020-02-25 14:50:00,39.5,39.54,39.46,39.54,27309.0,31.3311,31.3628,31.2994,31.3628,27309.0
2020-02-25 14:55:00,39.55,39.56,39.47,39.52,28547.0,31.3708,31.3787,31.3073,31.347,28547.0
2020-02-25 15:00:00,39.52,39.68,39.51,39.55,36525.0,31.347,31.4739,31.339,31.3708,36525.0
2020-02-25 15:05:00,39.55,39.67,39.49,39.53,34342.0,31.3708,31.466,31.3232,31.3549,34342.0
2020-02-25 15:10:00,39.55,39.55,39.42,39.47,45117.0,31.3708,31.3708,31.2677,31.3073,45117.0
2020-02-25 15:15:00,39.46,39.53,39.38,39.41,31502.0,31.2994,31.3549,31.2359,31.2597,31502.0
2020-02-25 15:20:00,39.43,39.46,39.23,39.34,33466.0,31.2756,31.2994,31.1169,31.2042,33466.0
2020-02-25 15:25:00,39.33,39.41,39.28,39.39,31532.0,31.1963,31.2597,31.1566,31.2439,31532.0
2020-02-25 15:30:00,39.38,39.38,39.18,39.25,57823.0,31.2359,31.2359,31.0773,31.1328,57823.0
2020-02-25 15:35:00,39.26,39.29,39.22,39.25,53170.0,31.1407,31.1645,31.109,31.1328,53170.0
2020-02-25 15:40:00,39.25,39.35,39.23,39.3,116091.0,31.1328,31.2121,31.1169,31.1725,116091.0
2020-02-25 15:45:00,39.3,39.47,39.29,39.35,92648.0,31.1725,31.3073,31.1645,31.2121,92648.0
2020-02-25 15:50:00,39.31,39.36,39.14,39.24,185317.0,31.1804,31.2201,31.0456,31.1249,185317.0
2020-02-25 15:55:00,39.23,39.29,39.15,39.21,473467.0,31.1169,31.1645,31.0535,31.1011,473467.0
2020-02-26 09:30:00,39.7,39.73,39.42,39.52,68632.0,31.4897,31.5135,31.2677,31.347,68632.0
2020-02-26 09:35:00,39.5,39.69,39.45,39.58,40637.0,31.3311,31.4818,31.2915,31.3946,40637.0
2020-02-26 09:40:00,39.61,39.93,39.51,39.83,28618.0,31.4184,31.6722,31.339,31.5929,28618.0
2020-02-26 09:45:00,39.85,39.85,39.57,39.72,76412.0,31.6087,31.6087,31.3866,31.5056,76412.0
2020-02-26 09:50:00,39.71,39.78,39.58,39.75,52234.0,31.4977,31.5532,31.3946,31.5294,52234.0
2020-02-26 09:55:00,39.73,39.86,39.64,39.7,19071.0,31.5135,31.6167,31.4422,31.4897,19071.0
2020-02-26 10:00:00,39.69,39.71,39.5,39.56,25880.0,31.4818,31.4977,31.3311,31.3787,25880.0
2020-02-26 10:05:00,39.58,39.6,39.38,39.53,19587.0,31.3946,31.4104,31.2359,31.3549,19587.0
2020-02-26 10:10:00,39.53,39.71,39.42,39.71,14649.0,31.3549,31.4977,31.2677,31.4977,14649.0
2020-02-26 10:15:00,39.7,39.84,39.7,39.84,18080.0,31.4897,31.6008,31.4897,31.6008,18080.0
2020-02-26 10:20:00,39.86,39.89,39.7,39.75,49208.0,31.6167,31.6405,31.4897,31.5294,49208.0
2020-02-26 10:25:00,39.77,39.87,39.75,39.76,54140.0,31.5453,31.6246,31.5294,31.5373,54140.0
2020-02-26 10:30:00,39.76,39.82,39.67,39.8,38021.0,31.5373,31.5849,31.466,31.5691,38021.0
2020-02-26 10:35:00,39.81,39.83,39.67,39.7,22139.0,31.577,31.5929,31.466,31.4897,22139.0
2020-02-26 10:40:00,39.72,39.96,39.72,39.94,12527.0,31.5056,31.696,31.5056,31.6801,12527.0
2020-02-26 10:45:00,39.94,40.0,39.86,39.87,8866.0,31.6801,31.7277,31.6167,31.6246,8866.0
2020-02-26 10:50:00,39.91,40.04,39.91,39.96,12071.0,31.6563,31.7594,31.6563,31.696,12071.0
2020-02-26 10:55:00,39.97,39.98,39.9,39.94,20497.0,31.7039,31.7118,31.6484,31.6801,20497.0
2020-02-26 11:00:00,39.95,40.0,39.92,39.98,22304.0,31.688,31.7277,31.6643,31.7118,22304.0
2020-02-26 11:05:00,39.99,39.99,39.82,39.84,12388.0,31.7198,31.7198,31.5849,31.6008,12388.0
2020-02-26 11:10:00,39.82,39.82,39.76,39.79,9097.0,31.5849,31.5849,31.5373,31.5611,9097.0
2020-02-26 11:15:00,39.83,40.05,39.83,40.04,29015.0,31.5929,31.7674,31.5929,31.7594,29015.0
2020-02-26 11:20:00,40.05,40.12,40.05,40.08,12024.0,31.7674,31.8229,31.7674,31.7912,12024.0
2020-02-26 11:25:00,40.12,40.2,40.11,40.18,21499.0,31.8229,31.8863,31.815,31.8705,21499.0
2020-02-26 11:30:00,40.18,40.18,40.05,40.08,16173.0,31.8705,31.8705,31.7674,31.7912,16173.0
2020-02-26 11:35:00,40.07,40.08,39.97,40.06,13621.0,31.7832,31.7912,31.7039,31.7753,13621.0
2020-02-26 11:40:00,40.05,40.08,39.98,40.02,14635.0,31.7674,31.7912,31.7118,31.7436,14635.0
2020-02-26 11:45:00,40.01,40.01,39.91,39.92,13211.0,31.7356,31.7356,31.6563,31.6643,13211.0
2020-02-26 11:50:00,39.93,39.93,39.78,39.79,13275.0,31.6722,31.6722,31.5532,31.5611,13275.0
2020-02-26 11:55:00,39.78,39.81,39.74,39.79,12150.0,31.5532,31.577,31.5215,31.5611,12150.0
2020-02-26 12:00:00,39.78,39.79,39.63,39.63,17225.0,31.5532,31.5611,31.4342,31.4342,17225.0
2020-02-26 12:05:00,39.62,39.63,39.49,39.55,14752.0,31.4263,31.4342,31.3232,31.3708,14752.0
2020-02-26 12:10:00,39.56,39.62,39.55,39.59,15467.0,31.3787,31.4263,31.3708,31.4025,15467.0
2020-02-26 12:15:00,39.59,39.64,39.5,39.6,33657.0,31.4025,31.4422,31.3311,31.4104,33657.0
2020-02-26 12:20:00,39.61,39.67,39.53,39.64,17970.0,31.4184,31.466,31.3549,31.4422,17970.0
2020-02-26 12:25:00,39.64,39.65,39.56,39.62,133280.0,31.4422,31.4501,31.3787,31.4263,133280.0
2020-02-26 12:30:00,39.62,39.71,39.62,39.67,34335.0,31.4263,31.4977,31.4263,31.466,34335.0
2020-02-26 12:35:00,39.68,39.69,39.53,39.54,19202.0,31.4739,31.4818,31.3549,31.3628,19202.0
2020-02-26 12:40:00,39.53,39.54,39.47,39.48,37901.0,31.3549,31.3628,31.3073,31.3152,37901.0
2020-02-26 12:45:00,39.48,39.62,39.48,39.54,15419.0,31.3152,31.4263,31.3152,31.3628,15419.0
2020-02-26 12:50:00,39.54,39.58,39.46,39.46,15293.0,31.3628,31.3946,31.2994,31.2994,15293.0
2020-02-26 12:55:00,39.48,39.55,39.42,39.52,16351.0,31.3152,31.3708,31.2677,31.347,16351.0
2020-02-26 13:00:00,39.53,39.58,39.49,39.53,10431.0,31.3549,31.3946,31.3232,31.3549,10431.0
2020-02-26 13:05:00,39.52,39.56,39.4,39.4,15148.0,31.347,31.3787,31.2518,31.2518,15148.0
2020-02-26 13:10:00,39.4,39.45,39.4,39.43,10747.0,31.2518,31.2915,31.2518,31.2756,10747.0
2020-02-26 13:15:00,39.43,39.46,39.39,39.42,12919.0,31.2756,31.2994,31.2439,31.2677,12919.0
2020-02-26 13:20:00,39.42,39.47,39.37,39.37,15030.0,31.2677,31.3073,31.228,31.228,15030.0
2020-02-26 13:25:00,39.38,39.5,39.37,39.46,11352.0,31.2359,31.3311,31.228,31.2994,11352.0
2020-02-26 13:30:00,39.45,39.46,39.21,39.21,17509.0,31.2915,31.2994,31.1011,31.1011,17509.0
2020-02-26 13:35:00,39.24,39.24,39.08,39.08,23893.0,31.1249,31.1249,30.998,30.998,23893.0
2020-02-26 13:40:00,39.07,39.09,38.98,39.02,38367.0,30.99,31.0059,30.9186,30.9504,38367.0
2020-02-26 13:45:00,39.0,39.23,39.0,39.18,29334.0,30.9345,31.1169,30.9345,31.0773,29334.0
2020-02-26 13:50:00,39.15,39.19,39.09,39.11,25935.0,31.0535,31.0852,31.0059,31.0218,25935.0
2020-02-26 13:55:00,39.11,39.12,38.97,38.98,28784.0,31.0218,31.0297,30.9107,30.9186,28784.0
2020-02-26 14:00:00,38.98,39.07,38.91,38.94,25725.0,30.9186,30.99,30.8631,30.8869,25725.0
2020-02-26 14:05:00,38.93,39.1,38.93,39.02,16154.0,30.879,31.0138,30.879,30.9504,16154.0
2020-02-26 14:10:00,39.02,39.16,38.98,39.16,34669.0,30.9504,31.0614,30.9186,31.0614,34669.0
2020-02-26 14:15:00,39.16,39.17,38.96,38.97,21880.0,31.0614,31.0694,30.9028,30.9107,21880.0
2020-02-26 14:20:00,38.97,39.07,38.96,39.05,37044.0,30.9107,30.99,30.9028,30.9742,37044.0
2020-02-26 14:25:00,39.06,39.19,39.06,39.14,35440.0,30.9821,31.0852,30.9821,31.0456,35440.0
2020-02-26 14:30:00,39.15,39.18,39.03,39.06,59846.0,31.0535,31.0773,30.9583,30.9821,59846.0
2020-02-26 14:35:00,39.07,39.22,39.06,39.1,34438.0,30.99,31.109,30.9821,31.0138,34438.0
2020-02-26 14:40:00,39.1,39.11,38.95,38.97,29877.0,31.0138,31.0218,30.8949,30.9107,29877.0
2020-02-26 14:45:00,38.98,39.07,38.89,38.95,33840.0,30.9186,30.99,30.8473,30.8949,33840.0
2020-02-26 14:50:00,38.96,38.96,38.88,38.93,25822.0,30.9028,30.9028,30.8393,30.879,25822.0
2020-02-26 14:55:00,38.92,39.0,38.8,38.84,20960.0,30.8711,30.9345,30.7759,30.8076,20960.0
2020-02-26 15:00:00,38.84,38.95,38.83,38.87,31959.0,30.8076,30.8949,30.7997,30.8314,31959.0
2020-02-26 15:05:00,38.88,38.9,38.81,38.88,24513.0,30.8393,30.8552,30.7838,30.8393,24513.0
2020-02-26 15:10:00,38.89,39.03,38.87,38.98,26189.0,30.8473,30.9583,30.8314,30.9186,26189.0
2020-02-26 15:15:00,38.98,39.06,38.94,38.94,25515.0,30.9186,30.9821,30.8869,30.8869,25515.0
2020-02-26 15:20:00,38.92,38.96,38.78,38.79,37750.0,30.8711,30.9028,30.76,30.7679,37750.0
2020-02-26 15:25:00,38.79,38.83,38.74,38.8,45546.0,30.7679,30.7997,30.7283,30.7759,45546.0
2020-02-26 15:30:00,38.8,38.85,38.71,38.73,37940.0,30.7759,30.8155,30.7045,30.7204,37940.0
2020-02-26 15:35:00,38.73,38.87,38.71,38.86,41254.0,30.7204,30.8314,30.7045,30.8235,41254.0
2020-02-26 15:40:00,38.86,38.95,38.82,38.95,87973.0,30.8235,30.8949,30.7917,30.8949,87973.0
2020-02-26 15:45:00,38.96,39.02,38.93,38.94,101114.0,30.9028,30.9504,30.879,30.8869,101114.0
2020-02-26 15:50:00,38.93,39.02,38.9,38.94,188964.0,30.879,30.9504,30.8552,30.8869,188964.0
2020-02-26 15:55:00,38.93,38.94,38.79,38.82,290672.0,30.879,30.8869,30.7679,30.7917,290672.0
2020-02-27 09:30:00,38.0,38.33,37.9,38.0,77310.0,30.1413,30.4031,30.062,30.1413,77310.0
2020-02-27 09:35:00,37.97,38.15,37.95,38.15,25587.0,30.1175,30.2603,30.1017,30.2603,25587.0
2020-02-27 09:40:00,38.14,38.14,37.77,37.81,20500.0,30.2524,30.2524,29.9589,29.9906,20500.0
2020-02-27 09:45:00,37.8,37.8,37.58,37.75,28194.0,29.9827,29.9827,29.8082,29.943,28194.0
2020-02-27 09:50:00,37.73,37.79,37.61,37.72,26134.0,29.9272,29.9748,29.832,29.9192,26134.0
2020-02-27 09:55:00,37.72,37.84,37.52,37.66,36671.0,29.9192,30.0144,29.7606,29.8716,36671.0
2020-02-27 10:00:00,37.64,37.72,37.46,37.57,46103.0,29.8558,29.9192,29.713,29.8002,46103.0
2020-02-27 10:05:00,37.6,37.61,37.52,37.58,23189.0,29.824,29.832,29.7606,29.8082,23189.0
2020-02-27 10:10:00,37.55,37.65,37.48,37.63,25678.0,29.7844,29.8637,29.7289,29.8478,25678.0
2020-02-27 10:15:00,37.64,37.64,37.42,37.52,31247.0,29.8558,29.8558,29.6813,29.7606,31247.0
2020-02-27 10:20:00,37.49,37.54,37.36,37.39,27031.0,29.7368,29.7765,29.6337,29.6575,27031.0
2020-02-27 10:25:00,37.38,37.4,37.28,37.29,30673.0,29.6495,29.6654,29.5702,29.5782,30673.0
2020-02-27 10:30:00,37.28,37.32,37.06,37.06,30732.0,29.5702,29.602,29.3957,29.3957,30732.0
2020-02-27 10:35:00,37.08,37.4,37.05,37.39,34372.0,29.4116,29.6654,29.3878,29.6575,34372.0
2020-02-27 10:40:00,37.39,37.4,37.27,37.33,18299.0,29.6575,29.6654,29.5623,29.6099,18299.0
2020-02-27 10:45:00,37.33,37.62,37.33,37.59,24218.0,29.6099,29.8399,29.6099,29.8161,24218.0
2020-02-27 10:50:00,37.58,37.73,37.58,37.67,10948.0,29.8082,29.9272,29.8082,29.8796,10948.0
2020-02-27 10:55:00,37.65,37.91,37.6,37.91,17017.0,29.8637,30.0699,29.824,30.0699,17017.0
2020-02-27 11:00:00,37.92,38.0,37.87,37.9,15683.0,30.0779,30.1413,30.0382,30.062,15683.0
2020-02-27 11:05:00,37.89,38.2,37.86,38.2,15051.0,30.0541,30.3,30.0303,30.3,15051.0
2020-02-27 11:10:00,38.2,38.2,37.96,38.08,18715.0,30.3,30.3,30.1096,30.2048,18715.0
2020-02-27 11:15:00,38.08,38.26,38.0,38.26,32295.0,30.2048,30.3476,30.1413,30.3476,32295.0
2020-02-27 11:20:00,38.25,38.28,38.16,38.16,21009.0,30.3396,30.3634,30.2682,30.2682,21009.0
2020-02-27 11:25:00,38.18,38.3,38.11,38.25,25771.0,30.2841,30.3793,30.2286,30.3396,25771.0
2020-02-27 11:30:00,38.25,38.37,38.24,38.32,39539.0,30.3396,30.4348,30.3317,30.3951,39539.0
2020-02-27 11:35:00,38.3,38.37,38.13,38.23,18885.0,30.3793,30.4348,30.2444,30.3238,18885.0
2020-02-27 11:40:00,38.22,38.33,38.21,38.25,21190.0,30.3158,30.4031,30.3079,30.3396,21190.0
2020-02-27 11:45:00,38.24,38.41,38.16,38.38,26106.0,30.3317,30.4665,30.2682,30.4427,26106.0
2020-02-27 11:50:00,38.38,38.42,38.31,38.42,23159.0,30.4427,30.4745,30.3872,30.4745,23159.0
2020-02-27 11:55:00,38.42,38.59,38.4,38.56,27731.0,30.4745,30.6093,30.4586,30.5855,27731.0
2020-02-27 12:00:00,38.55,38.7,38.53,38.62,23116.0,30.5776,30.6966,30.5617,30.6331,23116.0
2020-02-27 12:05:00,38.59,38.84,38.56,38.81,29251.0,30.6093,30.8076,30.5855,30.7838,29251.0
2020-02-27 12:10:00,38.81,38.9,38.76,38.9,34936.0,30.7838,30.8552,30.7441,30.8552,34936.0
2020-02-27 12:15:00,38.9,38.9,38.74,38.8,34952.0,30.8552,30.8552,30.7283,30.7759,34952.0
2020-02-27 12:20:00,38.8,38.82,38.52,38.57,40485.0,30.7759,30.7917,30.5538,30.5934,40485.0
2020-02-27 12:25:00,38.58,38.74,38.58,38.68,31975.0,30.6014,30.7283,30.6014,30.6807,31975.0
2020-02-27 12:30:00,38.67,38.83,38.65,38.75,45549.0,30.6728,30.7997,30.6569,30.7362,45549.0
2020-02-27 12:35:00,38.77,38.88,38.77,38.88,30956.0,30.7521,30.8393,30.7521,30.8393,30956.0
2020-02-27 12:40:00,38.89,38.89,38.71,38.71,32495.0,30.8473,30.8473,30.7045,30.7045,32495.0
2020-02-27 12:45:00,38.71,38.72,38.62,38.71,28919.0,30.7045,30.7124,30.6331,30.7045,28919.0
2020-02-27 12:50:00,38.72,38.75,38.63,38.67,30633.0,30.7124,30.7362,30.641,30.6728,30633.0
2020-02-27 12:55:00,38.65,38.71,38.63,38.64,26900.0,30.6569,30.7045,30.641,30.649,26900.0
2020-02-27 13:00:00,38.63,38.71,38.57,38.69,21194.0,30.641,30.7045,30.5934,30.6886,21194.0
2020-02-27 13:05:00,38.69,38.72,38.62,38.72,12788.0,30.6886,30.7124,30.6331,30.7124,12788.0
2020-02-27 13:10:00,38.71,38.8,38.71,38.8,11883.0,30.7045,30.7759,30.7045,30.7759,11883.0
2020-02-27 13:15:00,38.82,38.83,38.61,38.61,13431.0,30.7917,30.7997,30.6252,30.6252,13431.0
2020-02-27 13:20:00,38.63,38.66,38.53,38.57,12733.0,30.641,30.6648,30.5617,30.5934,12733.0
2020-02-27 13:25:00,38.56,38.64,38.48,38.51,21829.0,30.5855,30.649,30.5221,30.5458,21829.0
2020-02-27 13:30:00,38.52,38.56,38.46,38.48,19164.0,30.5538,30.5855,30.5062,30.5221,19164.0
2020-02-27 13:35:00,38.47,38.47,38.29,38.33,18869.0,30.5141,30.5141,30.3713,30.4031,18869.0
2020-02-27 13:40:00,38.33,38.38,38.01,38.1,34020.0,30.4031,30.4427,30.1493,30.2206,34020.0
2020-02-27 13:45:00,38.08,38.29,38.08,38.23,12758.0,30.2048,30.3713,30.2048,30.3238,12758.0
2020-02-27 13:50:00,38.22,38.38,38.11,38.34,19256.0,30.3158,30.4427,30.2286,30.411,19256.0
2020-02-27 13:55:00,38.35,38.39,38.04,38.07,21441.0,30.4189,30.4507,30.173,30.1968,21441.0
2020-02-27 14:00:00,38.05,38.09,37.98,38.05,25995.0,30.181,30.2127,30.1255,30.181,25995.0
2020-02-27 14:05:00,38.05,38.08,37.93,37.95,17266.0,30.181,30.2048,30.0858,30.1017,17266.0
2020-02-27 14:10:00,37.96,38.04,37.89,38.02,19903.0,30.1096,30.173,30.0541,30.1572,19903.0
2020-02-27 14:15:00,38.01,38.07,37.86,37.87,25483.0,30.1493,30.1968,30.0303,30.0382,25483.0
2020-02-27 14:20:00,37.88,38.03,37.86,38.01,30227.0,30.0461,30.1651,30.0303,30.1493,30227.0
2020-02-27 14:25:00,38.0,38.14,37.99,38.1,30188.0,30.1413,30.2524,30.1334,30.2206,30188.0
2020-02-27 14:30:00,38.09,38.1,37.93,38.0,42160.0,30.2127,30.2206,30.0858,30.1413,42160.0
2020-02-27 14:35:00,37.99,38.06,37.95,37.95,21016.0,30.1334,30.1889,30.1017,30.1017,21016.0
2020-02-27 14:40:00,37.96,38.03,37.88,38.0,50378.0,30.1096,30.1651,30.0461,30.1413,50378.0
2020-02-27 14:45:00,38.0,38.01,37.88,37.98,25642.0,30.1413,30.1493,30.0461,30.1255,25642.0
2020-02-27 14:50:00,37.99,38.03,37.93,37.93,24600.0,30.1334,30.1651,30.0858,30.0858,24600.0
2020-02-27 14:55:00,37.92,37.92,37.81,37.86,28142.0,30.0779,30.0779,29.9906,30.0303,28142.0
2020-02-27 15:00:00,37.86,37.86,37.73,37.83,44975.0,30.0303,30.0303,29.9272,30.0065,44975.0
2020-02-27 15:05:00,37.83,37.96,37.75,37.93,48363.0,30.0065,30.1096,29.943,30.0858,48363.0
2020-02-27 15:10:00,37.95,38.08,37.94,37.95,37930.0,30.1017,30.2048,30.0937,30.1017,37930.0
2020-02-27 15:15:00,37.93,37.97,37.84,37.84,38731.0,30.0858,30.1175,30.0144,30.0144,38731.0
2020-02-27 15:20:00,37.84,37.87,37.75,37.78,32879.0,30.0144,30.0382,29.943,29.9668,32879.0
2020-02-27 15:25:00,37.77,37.85,37.69,37.69,28474.0,29.9589,30.0223,29.8954,29.8954,28474.0
2020-02-27 15:30:00,37.69,37.72,37.58,37.61,84984.0,29.8954,29.9192,29.8082,29.832,84984.0
2020-02-27 15:35:00,37.6,37.64,37.54,37.58,52153.0,29.824,29.8558,29.7765,29.8082,52153.0
2020-02-27 15:40:00,37.58,37.61,37.5,37.51,73360.0,29.8082,29.832,29.7447,29.7527,73360.0
2020-02-27 15:45:00,37.5,37.63,37.47,37.58,71980.0,29.7447,29.8478,29.7209,29.8082,71980.0
2020-02-27 15:50:00,37.57,37.57,37.24,37.37,180550.0,29.8002,29.8002,29.5385,29.6416,180550.0
2020-02-27 15:55:00,37.35,37.38,37.04,37.04,221184.0,29.6257,29.6495,29.3799,29.3799,221184.0
2020-02-28 09:30:00,36.0,36.14,35.96,36.07,14563.0,28.5549,28.666,28.5232,28.6105,14563.0
2020-02-28 09:35:00,36.12,36.36,36.1,36.29,180355.0,28.6501,28.8405,28.6343,28.785,180355.0
2020-02-28 09:40:00,36.25,36.5,36.14,36.44,30311.0,28.7532,28.9515,28.666,28.9039,30311.0
2020-02-28 09:45:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 09:50:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 09:55:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:00:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:05:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:10:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:15:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:20:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:25:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:30:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:35:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:40:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:45:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:50:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 10:55:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:00:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:05:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:10:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:15:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:20:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:25:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:30:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:35:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:40:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:45:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:50:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 11:55:00,36.44,36.44,36.44,36.44,0.0,28.9039,28.9039,28.9039,28.9039,0.0
2020-02-28 12:00:00,36.84,36.84,36.83,36.84,300.0,29.2212,29.2212,29.2133,29.2212,300.0
2020-02-28 12:05:00,36.86,37.04,36.84,36.86,35648.0,29.2371,29.3799,29.2212,29.2371,35648.0
2020-02-28 12:10:00,36.89,36.89,36.67,36.67,19994.0,29.2609,29.2609,29.0864,29.0864,19994.0
2020-02-28 12:15:00,36.69,36.7,36.54,36.69,20050.0,29.1022,29.1102,28.9833,29.1022,20050.0
2020-02-28 12:20:00,36.71,36.85,36.63,36.63,17344.0,29.1181,29.2291,29.0546,29.0546,17344.0
2020-02-28 12:25:00,36.62,36.9,36.62,36.9,32337.0,29.0467,29.2688,29.0467,29.2688,32337.0
2020-02-28 12:30:00,36.9,37.01,36.82,36.91,23254.0,29.2688,29.3561,29.2054,29.2767,23254.0
2020-02-28 12:35:00,36.91,37.04,36.82,36.92,30521.0,29.2767,29.3799,29.2054,29.2847,30521.0
2020-02-28 12:40:00,36.9,37.13,36.87,36.9,32279.0,29.2688,29.4512,29.245,29.2688,32279.0
2020-02-28 12:45:00,36.91,36.92,36.67,36.79,15075.0,29.2767,29.2847,29.0864,29.1816,15075.0
2020-02-28 12:50:00,36.79,36.98,36.78,36.98,21056.0,29.1816,29.3323,29.1736,29.3323,21056.0
2020-02-28 12:55:00,36.98,37.23,36.92,37.13,35138.0,29.3323,29.5306,29.2847,29.4512,35138.0
2020-02-28 13:00:00,37.13,37.26,37.05,37.07,24284.0,29.4512,29.5544,29.3878,29.4037,24284.0
2020-02-28 13:05:00,37.09,37.25,37.08,37.22,21163.0,29.4195,29.5464,29.4116,29.5226,21163.0
2020-02-28 13:10:00,37.18,37.18,36.84,36.86,28477.0,29.4909,29.4909,29.2212,29.2371,28477.0
2020-02-28 13:15:00,36.86,37.18,36.84,37.06,25870.0,29.2371,29.4909,29.2212,29.3957,25870.0
2020-02-28 13:20:00,37.06,37.07,36.95,37.04,14873.0,29.3957,29.4037,29.3085,29.3799,14873.0
2020-02-28 13:25:00,37.08,37.1,36.87,36.88,28961.0,29.4116,29.4274,29.245,29.2529,28961.0
2020-02-28 13:30:00,36.87,36.87,36.68,36.69,19718.0,29.245,29.245,29.0943,29.1022,19718.0
2020-02-28 13:35:00,36.66,36.68,36.56,36.62,22949.0,29.0784,29.0943,28.9991,29.0467,22949.0
2020-02-28 13:40:00,36.61,36.68,36.5,36.54,27800.0,29.0388,29.0943,28.9515,28.9833,27800.0
2020-02-28 13:45:00,36.52,36.56,36.35,36.55,26130.0,28.9674,28.9991,28.8326,28.9912,26130.0
2020-02-28 13:50:00,36.54,36.57,36.43,36.52,25454.0,28.9833,29.0071,28.896,28.9674,25454.0
2020-02-28 13:55:00,36.54,36.68,36.48,36.58,21453.0,28.9833,29.0943,28.9357,29.015,21453.0
2020-02-28 14:00:00,36.6,36.61,36.35,36.35,24147.0,29.0309,29.0388,28.8326,28.8326,24147.0
2020-02-28 14:05:00,36.37,36.4,36.23,36.26,22464.0,28.8484,28.8722,28.7374,28.7612,22464.0
2020-02-28 14:10:00,36.25,36.49,36.25,36.43,32076.0,28.7532,28.9436,28.7532,28.896,32076.0
2020-02-28 14:15:00,36.43,36.51,36.36,36.51,34687.0,28.896,28.9595,28.8405,28.9595,34687.0
2020-02-28 14:20:00,36.49,36.61,36.38,36.42,40215.0,28.9436,29.0388,28.8563,28.8881,40215.0
2020-02-28 14:25:00,36.45,36.53,36.38,36.5,26959.0,28.9119,28.9753,28.8563,28.9515,26959.0
2020-02-28 14:30:00,36.51,36.88,36.47,36.73,53373.0,28.9595,29.2529,28.9277,29.134,53373.0
2020-02-28 14:35:00,36.72,36.79,36.57,36.69,37796.0,29.126,29.1816,29.0071,29.1022,37796.0
2020-02-28 14:40:00,36.67,37.15,36.64,37.15,27213.0,29.0864,29.4671,29.0626,29.4671,27213.0
2020-02-28 14:45:00,37.16,37.17,36.91,37.0,35117.0,29.475,29.483,29.2767,29.3481,35117.0
2020-02-28 14:50:00,37.01,37.09,36.89,36.95,37285.0,29.3561,29.4195,29.2609,29.3085,37285.0
2020-02-28 14:55:00,36.95,36.96,36.78,36.87,48652.0,29.3085,29.3164,29.1736,29.245,48652.0
2020-02-28 15:00:00,36.87,36.89,36.71,36.72,28328.0,29.245,29.2609,29.1181,29.126,28328.0
2020-02-28 15:05:00,36.71,36.77,36.61,36.66,28158.0,29.1181,29.1657,29.0388,29.0784,28158.0
2020-02-28 15:10:00,36.66,36.82,36.63,36.68,29410.0,29.0784,29.2054,29.0546,29.0943,29410.0
2020-02-28 15:15:00,36.71,36.96,36.71,36.84,33523.0,29.1181,29.3164,29.1181,29.2212,33523.0
2020-02-28 15:20:00,36.84,36.85,36.58,36.62,40005.0,29.2212,29.2291,29.015,29.0467,40005.0
2020-02-28 15:25:00,36.62,36.69,36.3,36.3,44373.0,29.0467,29.1022,28.7929,28.7929,44373.0
2020-02-28 15:30:00,36.28,36.57,36.28,36.41,60251.0,28.777,29.0071,28.777,28.8801,60251.0
2020-02-28 15:35:00,36.41,36.43,36.31,36.37,62022.0,28.8801,28.896,28.8008,28.8484,62022.0
2020-02-28 15:40:00,36.37,36.41,36.13,36.14,70644.0,28.8484,28.8801,28.6581,28.666,70644.0
2020-02-28 15:45:00,36.16,36.45,36.15,36.41,81795.0,28.6818,28.9119,28.6739,28.8801,81795.0
2020-02-28 15:50:00,36.41,36.71,36.36,36.71,135299.0,28.8801,29.1181,28.8405,29.1181,135299.0
2020-02-28 15:55:00,36.71,37.0,36.67,36.96,225396.0,29.1181,29.3481,29.0864,29.3164,225396.0
2020-03-02 09:30:00,37.25,37.3,36.85,36.85,92687.0,29.5464,29.5861,29.2291,29.2291,92687.0
2020-03-02 09:35:00,36.81,36.96,36.78,36.82,21245.0,29.1974,29.3164,29.1736,29.2054,21245.0
2020-03-02 09:40:00,36.81,37.0,36.76,36.86,28867.0,29.1974,29.3481,29.1578,29.2371,28867.0
2020-03-02 09:45:00,36.82,37.05,36.82,36.93,22040.0,29.2054,29.3878,29.2054,29.2926,22040.0
2020-03-02 09:50:00,36.93,37.01,36.79,36.97,28175.0,29.2926,29.3561,29.1816,29.3243,28175.0
2020-03-02 09:55:00,36.97,36.98,36.74,36.8,27630.0,29.3243,29.3323,29.1419,29.1895,27630.0
2020-03-02 10:00:00,36.8,36.9,36.7,36.75,28794.0,29.1895,29.2688,29.1102,29.1498,28794.0
2020-03-02 10:05:00,36.73,36.75,36.47,36.52,37467.0,29.134,29.1498,28.9277,28.9674,37467.0
2020-03-02 10:10:00,36.54,36.8,36.54,36.78,18610.0,28.9833,29.1895,28.9833,29.1736,18610.0
2020-03-02 10:15:00,36.78,36.8,36.6,36.79,17255.0,29.1736,29.1895,29.0309,29.1816,17255.0
2020-03-02 10:20:00,36.8,36.82,36.73,36.8,32827.0,29.1895,29.2054,29.134,29.1895,32827.0
2020-03-02 10:25:00,36.82,36.93,36.77,36.92,15724.0,29.2054,29.2926,29.1657,29.2847,15724.0
2020-03-02 10:30:00,36.92,36.95,36.76,36.79,31542.0,29.2847,29.3085,29.1578,29.1816,31542.0
2020-03-02 10:35:00,36.78,37.03,36.78,37.02,26663.0,29.1736,29.3719,29.1736,29.364,26663.0
2020-03-02 10:40:00,37.04,37.19,37.04,37.16,67847.0,29.3799,29.4988,29.3799,29.475,67847.0
2020-03-02 10:45:00,37.18,37.35,37.18,37.35,21411.0,29.4909,29.6257,29.4909,29.6257,21411.0
2020-03-02 10:50:00,37.34,37.49,37.34,37.43,29870.0,29.6178,29.7368,29.6178,29.6892,29870.0
2020-03-02 10:55:00,37.45,37.53,37.31,37.32,37254.0,29.7051,29.7685,29.594,29.602,37254.0
2020-03-02 11:00:00,37.31,37.45,37.27,37.35,25179.0,29.594,29.7051,29.5623,29.6257,25179.0
2020-03-02 11:05:00,37.33,37.38,37.2,37.23,25920.0,29.6099,29.6495,29.5068,29.5306,25920.0
2020-03-02 11:10:00,37.24,37.55,37.21,37.53,64319.0,29.5385,29.7844,29.5147,29.7685,64319.0
2020-03-02 11:15:00,37.53,37.64,37.49,37.55,26673.0,29.7685,29.8558,29.7368,29.7844,26673.0
2020-03-02 11:20:00,37.55,37.62,37.51,37.52,36202.0,29.7844,29.8399,29.7527,29.7606,36202.0
2020-03-02 11:25:00,37.55,37.58,37.48,37.51,19291.0,29.7844,29.8082,29.7289,29.7527,19291.0
2020-03-02 11:30:00,37.53,37.57,37.4,37.46,35561.0,29.7685,29.8002,29.6654,29.713,35561.0
2020-03-02 11:35:00,37.45,37.69,37.41,37.67,39518.0,29.7051,29.8954,29.6733,29.8796,39518.0
2020-03-02 11:40:00,37.65,37.67,37.5,37.65,42024.0,29.8637,29.8796,29.7447,29.8637,42024.0
2020-03-02 11:45:00,37.63,37.64,37.51,37.58,24904.0,29.8478,29.8558,29.7527,29.8082,24904.0
2020-03-02 11:50:00,37.58,37.71,37.52,37.69,17446.0,29.8082,29.9113,29.7606,29.8954,17446.0
2020-03-02 11:55:00,37.71,37.75,37.61,37.66,56010.0,29.9113,29.943,29.832,29.8716,56010.0
2020-03-02 12:00:00,37.68,37.73,37.66,37.68,18459.0,29.8875,29.9272,29.8716,29.8875,18459.0
2020-03-02 12:05:00,37.67,37.71,37.59,37.59,20957.0,29.8796,29.9113,29.8161,29.8161,20957.0
2020-03-02 12:10:00,37.61,37.67,37.57,37.65,14138.0,29.832,29.8796,29.8002,29.8637,14138.0
2020-03-02 12:15:00,37.65,37.65,37.57,37.61,13756.0,29.8637,29.8637,29.8002,29.832,13756.0
2020-03-02 12:20:00,37.6,37.66,37.47,37.48,21700.0,29.824,29.8716,29.7209,29.7289,21700.0
2020-03-02 12:25:00,37.47,37.58,37.45,37.55,18330.0,29.7209,29.8082,29.7051,29.7844,18330.0
2020-03-02 12:30:00,37.54,37.71,37.52,37.64,34587.0,29.7765,29.9113,29.7606,29.8558,34587.0
2020-03-02 12:35:00,37.66,37.78,37.66,37.78,15393.0,29.8716,29.9668,29.8716,29.9668,15393.0
2020-03-02 12:40:00,37.78,37.82,37.68,37.74,16788.0,29.9668,29.9985,29.8875,29.9351,16788.0
2020-03-02 12:45:00,37.76,37.83,37.75,37.8,14490.0,29.951,30.0065,29.943,29.9827,14490.0
2020-03-02 12:50:00,37.8,37.86,37.73,37.85,13006.0,29.9827,30.0303,29.9272,30.0223,13006.0
2020-03-02 12:55:00,37.84,37.85,37.74,37.77,7548.0,30.0144,30.0223,29.9351,29.9589,7548.0
2020-03-02 13:00:00,37.79,37.82,37.72,37.79,16733.0,29.9748,29.9985,29.9192,29.9748,16733.0
2020-03-02 13:05:00,37.77,37.77,37.61,37.64,14394.0,29.9589,29.9589,29.832,29.8558,14394.0
2020-03-02 13:10:00,37.65,37.71,37.61,37.64,18699.0,29.8637,29.9113,29.832,29.8558,18699.0
2020-03-02 13:15:00,37.65,37.67,37.43,37.45,21301.0,29.8637,29.8796,29.6892,29.7051,21301.0
2020-03-02 13:20:00,37.46,37.49,37.41,37.43,10764.0,29.713,29.7368,29.6733,29.6892,10764.0
2020-03-02 13:25:00,37.42,37.46,37.31,37.36,13904.0,29.6813,29.713,29.594,29.6337,13904.0
2020-03-02 13:30:00,37.38,37.42,37.31,37.37,19822.0,29.6495,29.6813,29.594,29.6416,19822.0
2020-03-02 13:35:00,37.35,37.4,37.34,37.37,25876.0,29.6257,29.6654,29.6178,29.6416,25876.0
2020-03-02 13:40:00,37.37,37.4,37.34,37.38,16407.0,29.6416,29.6654,29.6178,29.6495,16407.0
2020-03-02 13:45:00,37.39,37.41,37.2,37.26,23068.0,29.6575,29.6733,29.5068,29.5544,23068.0
2020-03-02 13:50:00,37.25,37.31,37.2,37.21,21396.0,29.5464,29.594,29.5068,29.5147,21396.0
2020-03-02 13:55:00,37.23,37.51,37.22,37.51,16246.0,29.5306,29.7527,29.5226,29.7527,16246.0
2020-03-02 14:00:00,37.49,37.57,37.42,37.47,29699.0,29.7368,29.8002,29.6813,29.7209,29699.0
2020-03-02 14:05:00,37.47,37.51,37.39,37.5,31449.0,29.7209,29.7527,29.6575,29.7447,31449.0
2020-03-02 14:10:00,37.49,37.5,37.45,37.48,55002.0,29.7368,29.7447,29.7051,29.7289,55002.0
2020-03-02 14:15:00,37.48,37.5,37.39,37.42,17630.0,29.7289,29.7447,29.6575,29.6813,17630.0
2020-03-02 14:20:00,37.44,37.5,37.37,37.37,21364.0,29.6971,29.7447,29.6416,29.6416,21364.0
2020-03-02 14:25:00,37.38,37.46,37.33,37.34,23499.0,29.6495,29.713,29.6099,29.6178,23499.0
2020-03-02 14:30:00,37.35,37.42,37.32,37.32,21606.0,29.6257,29.6813,29.602,29.602,21606.0
2020-03-02 14:35:00,37.31,37.32,37.17,37.18,21122.0,29.594,29.602,29.483,29.4909,21122.0
2020-03-02 14:40:00,37.18,37.19,37.04,37.12,27874.0,29.4909,29.4988,29.3799,29.4433,27874.0
2020-03-02 14:45:00,37.11,37.26,37.06,37.26,26156.0,29.4354,29.5544,29.3957,29.5544,26156.0
2020-03-02 14:50:00,37.24,37.29,37.15,37.29,32212.0,29.5385,29.5782,29.4671,29.5782,32212.0
2020-03-02 14:55:00,37.29,37.32,37.09,37.13,60861.0,29.5782,29.602,29.4195,29.4512,60861.0
2020-03-02 15:00:00,37.12,37.31,37.12,37.27,41169.0,29.4433,29.594,29.4433,29.5623,41169.0
2020-03-02 15:05:00,37.26,37.44,37.25,37.37,70379.0,29.5544,29.6971,29.5464,29.6416,70379.0
2020-03-02 15:10:00,37.35,37.43,37.31,37.35,39194.0,29.6257,29.6892,29.594,29.6257,39194.0
2020-03-02 15:15:00,37.35,37.44,37.31,37.34,50682.0,29.6257,29.6971,29.594,29.6178,50682.0
2020-03-02 15:20:00,37.34,37.5,37.32,37.49,98515.0,29.6178,29.7447,29.602,29.7368,98515.0
2020-03-02 15:25:00,37.49,37.5,37.39,37.43,95157.0,29.7368,29.7447,29.6575,29.6892,95157.0
2020-03-02 15:30:00,37.43,37.53,37.42,37.46,91400.0,29.6892,29.7685,29.6813,29.713,91400.0
2020-03-02 15:35:00,37.48,37.66,37.48,37.64,75004.0,29.7289,29.8716,29.7289,29.8558,75004.0
2020-03-02 15:40:00,37.63,37.7,37.49,37.52,118943.0,29.8478,29.9034,29.7368,29.7606,118943.0
2020-03-02 15:45:00,37.52,37.74,37.46,37.68,266043.0,29.7606,29.9351,29.713,29.8875,266043.0
2020-03-02 15:50:00,37.69,38.15,37.69,38.13,229428.0,29.8954,30.2603,29.8954,30.2444,229428.0
2020-03-02 15:55:00,38.14,38.26,38.05,38.23,204295.0,30.2524,30.3476,30.181,30.3238,204295.0
2020-03-03 09:30:00,38.03,38.06,37.54,37.72,158411.0,30.1651,30.1889,29.7765,29.9192,158411.0
2020-03-03 09:35:00,37.69,37.74,37.47,37.69,68490.0,29.8954,29.9351,29.7209,29.8954,68490.0
2020-03-03 09:40:00,37.7,37.93,37.7,37.93,17728.0,29.9034,30.0858,29.9034,30.0858,17728.0
2020-03-03 09:45:00,37.94,37.99,37.7,37.87,37003.0,30.0937,30.1334,29.9034,30.0382,37003.0
2020-03-03 09:50:00,37.85,37.87,37.6,37.72,19171.0,30.0223,30.0382,29.824,29.9192,19171.0
2020-03-03 09:55:00,37.72,37.84,37.6,37.81,23446.0,29.9192,30.0144,29.824,29.9906,23446.0
2020-03-03 10:00:00,37.81,39.11,37.79,38.89,63355.0,29.9906,31.0218,29.9748,30.8473,63355.0
2020-03-03 10:05:00,38.92,39.05,38.31,38.35,39206.0,30.8711,30.9742,30.3872,30.4189,39206.0
2020-03-03 10:10:00,38.39,38.45,37.91,37.91,40289.0,30.4507,30.4983,30.0699,30.0699,40289.0
2020-03-03 10:15:00,37.9,37.9,37.63,37.74,45262.0,30.062,30.062,29.8478,29.9351,45262.0
2020-03-03 10:20:00,37.77,38.23,37.75,38.22,110014.0,29.9589,30.3238,29.943,30.3158,110014.0
2020-03-03 10:25:00,38.19,38.26,37.96,38.0,21457.0,30.292,30.3476,30.1096,30.1413,21457.0
2020-03-03 10:30:00,37.96,38.21,37.94,37.99,19466.0,30.1096,30.3079,30.0937,30.1334,19466.0
2020-03-03 10:35:00,38.02,38.15,37.99,38.06,26922.0,30.1572,30.2603,30.1334,30.1889,26922.0
2020-03-03 10:40:00,38.05,38.16,37.99,38.05,25708.0,30.181,30.2682,30.1334,30.181,25708.0
2020-03-03 10:45:00,38.05,38.12,37.74,37.78,42309.0,30.181,30.2365,29.9351,29.9668,42309.0
2020-03-03 10:50:00,37.81,37.98,37.78,37.97,20465.0,29.9906,30.1255,29.9668,30.1175,20465.0
2020-03-03 10:55:00,37.96,38.22,37.94,38.22,22171.0,30.1096,30.3158,30.0937,30.3158,22171.0
2020-03-03 11:00:00,38.2,38.23,37.82,37.94,30354.0,30.3,30.3238,29.9985,30.0937,30354.0
2020-03-03 11:05:00,37.92,37.94,37.66,37.67,30815.0,30.0779,30.0937,29.8716,29.8796,30815.0
2020-03-03 11:10:00,37.67,37.68,37.38,37.41,38924.0,29.8796,29.8875,29.6495,29.6733,38924.0
2020-03-03 11:15:00,37.4,37.65,37.4,37.55,19664.0,29.6654,29.8637,29.6654,29.7844,19664.0
2020-03-03 11:20:00,37.54,37.62,37.27,37.32,20199.0,29.7765,29.8399,29.5623,29.602,20199.0
2020-03-03 11:25:00,37.31,37.45,37.18,37.29,26939.0,29.594,29.7051,29.4909,29.5782,26939.0
2020-03-03 11:30:00,37.25,37.36,37.22,37.31,16789.0,29.5464,29.6337,29.5226,29.594,16789.0
2020-03-03 11:35:00,37.37,37.61,37.3,37.61,18772.0,29.6416,29.832,29.5861,29.832,18772.0
2020-03-03 11:40:00,37.58,37.67,37.46,37.55,9867.0,29.8082,29.8796,29.713,29.7844,9867.0
2020-03-03 11:45:00,37.57,37.64,37.44,37.46,13655.0,29.8002,29.8558,29.6971,29.713,13655.0
2020-03-03 11:50:00,37.48,37.86,37.47,37.8,18673.0,29.7289,30.0303,29.7209,29.9827,18673.0
2020-03-03 11:55:00,37.79,37.9,37.75,37.89,18009.0,29.9748,30.062,29.943,30.0541,18009.0
2020-03-03 12:00:00,37.86,37.86,37.66,37.86,31811.0,30.0303,30.0303,29.8716,30.0303,31811.0
2020-03-03 12:05:00,37.87,37.96,37.83,37.92,37993.0,30.0382,30.1096,30.0065,30.0779,37993.0
2020-03-03 12:10:00,37.91,37.91,37.74,37.77,75696.0,30.0699,30.0699,29.9351,29.9589,75696.0
2020-03-03 12:15:00,37.78,37.82,37.71,37.77,55348.0,29.9668,29.9985,29.9113,29.9589,55348.0
2020-03-03 12:20:00,37.77,37.88,37.71,37.88,11776.0,29.9589,30.0461,29.9113,30.0461,11776.0
2020-03-03 12:25:00,37.89,37.94,37.69,37.72,17397.0,30.0541,30.0937,29.8954,29.9192,17397.0
2020-03-03 12:30:00,37.72,37.75,37.62,37.63,17093.0,29.9192,29.943,29.8399,29.8478,17093.0
2020-03-03 12:35:00,37.64,37.76,37.57,37.74,11718.0,29.8558,29.951,29.8002,29.9351,11718.0
2020-03-03 12:40:00,37.72,37.8,37.66,37.68,10802.0,29.9192,29.9827,29.8716,29.8875,10802.0
2020-03-03 12:45:00,37.7,37.89,37.69,37.86,11136.0,29.9034,30.0541,29.8954,30.0303,11136.0
2020-03-03 12:50:00,37.86,37.86,37.67,37.69,14366.0,30.0303,30.0303,29.8796,29.8954,14366.0
2020-03-03 12:55:00,37.67,37.72,37.59,37.66,12479.0,29.8796,29.9192,29.8161,29.8716,12479.0
2020-03-03 13:00:00,37.61,37.64,37.51,37.57,37473.0,29.832,29.8558,29.7527,29.8002,37473.0
2020-03-03 13:05:00,37.55,37.58,37.49,37.51,13971.0,29.7844,29.8082,29.7368,29.7527,13971.0
2020-03-03 13:10:00,37.51,37.56,37.41,37.43,15364.0,29.7527,29.7923,29.6733,29.6892,15364.0
2020-03-03 13:15:00,37.41,37.49,37.31,37.36,17329.0,29.6733,29.7368,29.594,29.6337,17329.0
2020-03-03 13:20:00,37.39,37.47,37.33,37.38,13460.0,29.6575,29.7209,29.6099,29.6495,13460.0
2020-03-03 13:25:00,37.37,37.4,37.23,37.38,37016.0,29.6416,29.6654,29.5306,29.6495,37016.0
2020-03-03 13:30:00,37.36,37.47,37.23,37.43,19589.0,29.6337,29.7209,29.5306,29.6892,19589.0
2020-03-03 13:35:00,37.39,37.47,37.3,37.34,17267.0,29.6575,29.7209,29.5861,29.6178,17267.0
2020-03-03 13:40:00,37.32,37.33,37.08,37.08,17067.0,29.602,29.6099,29.4116,29.4116,17067.0
2020-03-03 13:45:00,37.09,37.14,37.0,37.01,16500.0,29.4195,29.4592,29.3481,29.3561,16500.0
2020-03-03 13:50:00,37.01,37.12,37.0,37.04,14297.0,29.3561,29.4433,29.3481,29.3799,14297.0
2020-03-03 13:55:00,37.03,37.14,36.96,36.99,16960.0,29.3719,29.4592,29.3164,29.3402,16960.0
2020-03-03 14:00:00,37.0,37.12,36.93,36.97,23675.0,29.3481,29.4433,29.2926,29.3243,23675.0
2020-03-03 14:05:00,36.97,36.98,36.7,36.7,67592.0,29.3243,29.3323,29.1102,29.1102,67592.0
2020-03-03 14:10:00,36.71,36.97,36.7,36.95,46389.0,29.1181,29.3243,29.1102,29.3085,46389.0
2020-03-03 14:15:00,36.95,36.95,36.66,36.67,23515.0,29.3085,29.3085,29.0784,29.0864,23515.0
2020-03-03 14:20:00,36.66,36.85,36.62,36.69,33435.0,29.0784,29.2291,29.0467,29.1022,33435.0
2020-03-03 14:25:00,36.68,37.09,36.68,37.01,27349.0,29.0943,29.4195,29.0943,29.3561,27349.0
2020-03-03 14:30:00,37.01,37.08,36.94,37.0,37174.0,29.3561,29.4116,29.3005,29.3481,37174.0
2020-03-03 14:35:00,36.99,37.04,36.78,36.79,126699.0,29.3402,29.3799,29.1736,29.1816,126699.0
2020-03-03 14:40:00,36.77,36.8,36.67,36.74,17857.0,29.1657,29.1895,29.0864,29.1419,17857.0
2020-03-03 14:45:00,36.74,37.09,36.72,37.09,34478.0,29.1419,29.4195,29.126,29.4195,34478.0
2020-03-03 14:50:00,37.08,37.17,36.97,37.15,23962.0,29.4116,29.483,29.3243,29.4671,23962.0
2020-03-03 14:55:00,37.15,37.18,37.0,37.12,26160.0,29.4671,29.4909,29.3481,29.4433,26160.0
2020-03-03 15:00:00,37.14,37.25,37.07,37.25,19601.0,29.4592,29.5464,29.4037,29.5464,19601.0
2020-03-03 15:05:00,37.23,37.23,37.08,37.1,23075.0,29.5306,29.5306,29.4116,29.4274,23075.0
2020-03-03 15:10:00,37.15,37.44,37.13,37.37,21105.0,29.4671,29.6971,29.4512,29.6416,21105.0
2020-03-03 15:15:00,37.38,37.51,37.33,37.47,13170.0,29.6495,29.7527,29.6099,29.7209,13170.0
2020-03-03 15:20:00,37.48,37.48,37.19,37.21,30148.0,29.7289,29.7289,29.4988,29.5147,30148.0
2020-03-03 15:25:00,37.22,37.62,37.22,37.61,93854.0,29.5226,29.8399,29.5226,29.832,93854.0
2020-03-03 15:30:00,37.59,37.59,37.17,37.28,36185.0,29.8161,29.8161,29.483,29.5702,36185.0
2020-03-03 15:35:00,37.3,37.34,36.99,37.03,36062.0,29.5861,29.6178,29.3402,29.3719,36062.0
2020-03-03 15:40:00,37.05,37.38,36.99,37.3,56904.0,29.3878,29.6495,29.3402,29.5861,56904.0
2020-03-03 15:45:00,37.3,37.46,37.19,37.19,77643.0,29.5861,29.713,29.4988,29.4988,77643.0
2020-03-03 15:50:00,37.2,37.21,36.95,37.1,97101.0,29.5068,29.5147,29.3085,29.4274,97101.0
2020-03-03 15:55:00,37.12,37.32,36.87,37.04,156479.0,29.4433,29.602,29.245,29.3799,156479.0
2020-03-04 09:30:00,37.68,37.73,37.32,37.66,99204.0,29.8875,29.9272,29.602,29.8716,99204.0
2020-03-04 09:35:00,37.68,37.68,37.31,37.63,60758.0,29.8875,29.8875,29.594,29.8478,60758.0
2020-03-04 09:40:00,37.6,37.68,37.38,37.57,49687.0,29.824,29.8875,29.6495,29.8002,49687.0
2020-03-04 09:45:00,37.58,37.65,37.43,37.45,29366.0,29.8082,29.8637,29.6892,29.7051,29366.0
2020-03-04 09:50:00,37.49,37.52,37.27,37.27,17342.0,29.7368,29.7606,29.5623,29.5623,17342.0
2020-03-04 09:55:00,37.26,37.36,37.11,37.23,48274.0,29.5544,29.6337,29.4354,29.5306,48274.0
2020-03-04 10:00:00,37.26,37.49,37.24,37.41,31281.0,29.5544,29.7368,29.5385,29.6733,31281.0
2020-03-04 10:05:00,37.38,37.53,37.28,37.45,16022.0,29.6495,29.7685,29.5702,29.7051,16022.0
2020-03-04 10:10:00,37.47,37.59,37.41,37.56,12784.0,29.7209,29.8161,29.6733,29.7923,12784.0
2020-03-04 10:15:00,37.57,37.8,37.5,37.79,20606.0,29.8002,29.9827,29.7447,29.9748,20606.0
2020-03-04 10:20:00,37.78,37.78,37.68,37.73,22497.0,29.9668,29.9668,29.8875,29.9272,22497.0
2020-03-04 10:25:00,37.74,37.75,37.61,37.67,14885.0,29.9351,29.943,29.832,29.8796,14885.0
2020-03-04 10:30:00,37.68,37.69,37.46,37.47,16009.0,29.8875,29.8954,29.713,29.7209,16009.0
2020-03-04 10:35:00,37.45,37.51,37.28,37.34,8723.0,29.7051,29.7527,29.5702,29.6178,8723.0
2020-03-04 10:40:00,37.34,37.48,37.26,37.44,9641.0,29.6178,29.7289,29.5544,29.6971,9641.0
2020-03-04 10:45:00,37.46,37.47,37.29,37.39,12836.0,29.713,29.7209,29.5782,29.6575,12836.0
2020-03-04 10:50:00,37.41,37.5,37.37,37.39,14045.0,29.6733,29.7447,29.6416,29.6575,14045.0
2020-03-04 10:55:00,37.38,37.47,37.35,37.42,7505.0,29.6495,29.7209,29.6257,29.6813,7505.0
2020-03-04 11:00:00,37.42,37.58,37.42,37.48,7722.0,29.6813,29.8082,29.6813,29.7289,7722.0
2020-03-04 11:05:00,37.48,37.54,37.34,37.43,15811.0,29.7289,29.7765,29.6178,29.6892,15811.0
2020-03-04 11:10:00,37.48,37.5,37.44,37.5,20548.0,29.7289,29.7447,29.6971,29.7447,20548.0
2020-03-04 11:15:00,37.52,37.55,37.38,37.43,9318.0,29.7606,29.7844,29.6495,29.6892,9318.0
2020-03-04 11:20:00,37.46,37.49,37.32,37.49,8021.0,29.713,29.7368,29.602,29.7368,8021.0
2020-03-04 11:25:00,37.51,37.57,37.45,37.56,10772.0,29.7527,29.8002,29.7051,29.7923,10772.0
2020-03-04 11:30:00,37.57,37.6,37.47,37.55,13613.0,29.8002,29.824,29.7209,29.7844,13613.0
2020-03-04 11:35:00,37.56,37.57,37.44,37.46,9357.0,29.7923,29.8002,29.6971,29.713,9357.0
2020-03-04 11:40:00,37.47,37.49,37.38,37.48,14073.0,29.7209,29.7368,29.6495,29.7289,14073.0
2020-03-04 11:45:00,37.49,37.52,37.39,37.41,6898.0,29.7368,29.7606,29.6575,29.6733,6898.0
2020-03-04 11:50:00,37.43,37.49,37.39,37.41,7713.0,29.6892,29.7368,29.6575,29.6733,7713.0
2020-03-04 11:55:00,37.38,37.5,37.34,37.44,24206.0,29.6495,29.7447,29.6178,29.6971,24206.0
2020-03-04 12:00:00,37.45,37.54,37.42,37.43,14860.0,29.7051,29.7765,29.6813,29.6892,14860.0
2020-03-04 12:05:00,37.45,37.47,37.33,37.4,7264.0,29.7051,29.7209,29.6099,29.6654,7264.0
2020-03-04 12:10:00,37.4,37.49,37.38,37.45,16088.0,29.6654,29.7368,29.6495,29.7051,16088.0
2020-03-04 12:15:00,37.46,37.58,37.43,37.46,21292.0,29.713,29.8082,29.6892,29.713,21292.0
2020-03-04 12:20:00,37.47,37.5,37.4,37.47,21799.0,29.7209,29.7447,29.6654,29.7209,21799.0
2020-03-04 12:25:00,37.48,37.62,37.47,37.59,45318.0,29.7289,29.8399,29.7209,29.8161,45318.0
2020-03-04 12:30:00,37.58,37.6,37.51,37.54,15848.0,29.8082,29.824,29.7527,29.7765,15848.0
2020-03-04 12:35:00,37.53,37.58,37.5,37.53,17330.0,29.7685,29.8082,29.7447,29.7685,17330.0
2020-03-04 12:40:00,37.53,37.55,37.49,37.51,9688.0,29.7685,29.7844,29.7368,29.7527,9688.0
2020-03-04 12:45:00,37.51,37.63,37.51,37.63,15259.0,29.7527,29.8478,29.7527,29.8478,15259.0
2020-03-04 12:50:00,37.64,37.68,37.62,37.67,10439.0,29.8558,29.8875,29.8399,29.8796,10439.0
2020-03-04 12:55:00,37.67,37.68,37.59,37.67,33208.0,29.8796,29.8875,29.8161,29.8796,33208.0
2020-03-04 13:00:00,37.66,37.71,37.6,37.71,41785.0,29.8716,29.9113,29.824,29.9113,41785.0
2020-03-04 13:05:00,37.71,37.76,37.66,37.67,35409.0,29.9113,29.951,29.8716,29.8796,35409.0
2020-03-04 13:10:00,37.69,37.7,37.63,37.68,11742.0,29.8954,29.9034,29.8478,29.8875,11742.0
2020-03-04 13:15:00,37.68,37.75,37.67,37.74,27090.0,29.8875,29.943,29.8796,29.9351,27090.0
2020-03-04 13:20:00,37.73,37.77,37.69,37.75,14266.0,29.9272,29.9589,29.8954,29.943,14266.0
2020-03-04 13:25:00,37.74,37.75,37.63,37.67,37020.0,29.9351,29.943,29.8478,29.8796,37020.0
2020-03-04 13:30:00,37.68,37.71,37.65,37.71,17085.0,29.8875,29.9113,29.8637,29.9113,17085.0
2020-03-04 13:35:00,37.7,37.72,37.61,37.64,18464.0,29.9034,29.9192,29.832,29.8558,18464.0
2020-03-04 13:40:00,37.64,37.68,37.61,37.65,13075.0,29.8558,29.8875,29.832,29.8637,13075.0
2020-03-04 13:45:00,37.64,37.7,37.62,37.7,16266.0,29.8558,29.9034,29.8399,29.9034,16266.0
2020-03-04 13:50:00,37.69,37.77,37.67,37.75,24961.0,29.8954,29.9589,29.8796,29.943,24961.0
2020-03-04 13:55:00,37.75,37.75,37.63,37.65,19906.0,29.943,29.943,29.8478,29.8637,19906.0
2020-03-04 14:00:00,37.65,37.7,37.57,37.64,20310.0,29.8637,29.9034,29.8002,29.8558,20310.0
2020-03-04 14:05:00,37.64,37.77,37.59,37.75,27956.0,29.8558,29.9589,29.8161,29.943,27956.0
2020-03-04 14:10:00,37.75,37.77,37.65,37.66,18123.0,29.943,29.9589,29.8637,29.8716,18123.0
2020-03-04 14:15:00,37.68,37.77,37.67,37.74,23805.0,29.8875,29.9589,29.8796,29.9351,23805.0
2020-03-04 14:20:00,37.73,37.78,37.67,37.74,15320.0,29.9272,29.9668,29.8796,29.9351,15320.0
2020-03-04 14:25:00,37.73,37.82,37.72,37.79,23386.0,29.9272,29.9985,29.9192,29.9748,23386.0
2020-03-04 14:30:00,37.79,37.85,37.73,37.76,36608.0,29.9748,30.0223,29.9272,29.951,36608.0
2020-03-04 14:35:00,37.75,37.8,37.7,37.71,18657.0,29.943,29.9827,29.9034,29.9113,18657.0
2020-03-04 14:40:00,37.73,37.76,37.7,37.76,22271.0,29.9272,29.951,29.9034,29.951,22271.0
2020-03-04 14:45:00,37.76,37.76,37.63,37.67,17841.0,29.951,29.951,29.8478,29.8796,17841.0
2020-03-04 14:50:00,37.69,37.78,37.64,37.73,29755.0,29.8954,29.9668,29.8558,29.9272,29755.0
2020-03-04 14:55:00,37.74,37.82,37.74,37.79,30807.0,29.9351,29.9985,29.9351,29.9748,30807.0
2020-03-04 15:00:00,37.78,37.83,37.76,37.82,33057.0,29.9668,30.0065,29.951,29.9985,33057.0
2020-03-04 15:05:00,37.82,37.83,37.73,37.81,40209.0,29.9985,30.0065,29.9272,29.9906,40209.0
2020-03-04 15:10:00,37.81,37.92,37.79,37.8,29122.0,29.9906,30.0779,29.9748,29.9827,29122.0
2020-03-04 15:15:00,37.8,37.83,37.78,37.81,23080.0,29.9827,30.0065,29.9668,29.9906,23080.0
2020-03-04 15:20:00,37.81,37.89,37.8,37.86,23043.0,29.9906,30.0541,29.9827,30.0303,23043.0
2020-03-04 15:25:00,37.87,37.91,37.86,37.91,30027.0,30.0382,30.0699,30.0303,30.0699,30027.0
2020-03-04 15:30:00,37.91,37.95,37.87,37.93,58021.0,30.0699,30.1017,30.0382,30.0858,58021.0
2020-03-04 15:35:00,37.94,37.99,37.88,37.95,72371.0,30.0937,30.1334,30.0461,30.1017,72371.0
2020-03-04 15:40:00,37.95,37.96,37.85,37.88,77889.0,30.1017,30.1096,30.0223,30.0461,77889.0
2020-03-04 15:45:00,37.87,37.9,37.77,37.86,126808.0,30.0382,30.062,29.9589,30.0303,126808.0
2020-03-04 15:50:00,37.87,38.01,37.87,37.95,158598.0,30.0382,30.1493,30.0382,30.1017,158598.0
2020-03-04 15:55:00,37.96,38.02,37.9,37.92,384749.0,30.1096,30.1572,30.062,30.0779,384749.0
2020-03-05 09:30:00,36.75,37.1,36.65,37.02,81774.0,29.1498,29.4274,29.0705,29.364,81774.0
2020-03-05 09:35:00,37.05,37.24,36.95,37.12,23334.0,29.3878,29.5385,29.3085,29.4433,23334.0
2020-03-05 09:40:00,37.12,37.14,36.94,37.02,18050.0,29.4433,29.4592,29.3005,29.364,18050.0
2020-03-05 09:45:00,37.01,37.01,36.84,36.87,17937.0,29.3561,29.3561,29.2212,29.245,17937.0
2020-03-05 09:50:00,36.87,36.87,36.71,36.75,54449.0,29.245,29.245,29.1181,29.1498,54449.0
2020-03-05 09:55:00,36.76,36.82,36.68,36.74,25644.0,29.1578,29.2054,29.0943,29.1419,25644.0
2020-03-05 10:00:00,36.78,37.0,36.76,36.9,27516.0,29.1736,29.3481,29.1578,29.2688,27516.0
2020-03-05 10:05:00,36.91,36.94,36.82,36.92,17020.0,29.2767,29.3005,29.2054,29.2847,17020.0
2020-03-05 10:10:00,36.92,37.16,36.91,37.16,14770.0,29.2847,29.475,29.2767,29.475,14770.0
2020-03-05 10:15:00,37.16,37.22,37.09,37.13,15878.0,29.475,29.5226,29.4195,29.4512,15878.0
2020-03-05 10:20:00,37.13,37.25,37.1,37.1,13819.0,29.4512,29.5464,29.4274,29.4274,13819.0
2020-03-05 10:25:00,37.1,37.1,36.96,36.99,13706.0,29.4274,29.4274,29.3164,29.3402,13706.0
2020-03-05 10:30:00,36.96,37.0,36.89,36.89,17655.0,29.3164,29.3481,29.2609,29.2609,17655.0
2020-03-05 10:35:00,36.9,36.91,36.82,36.83,13335.0,29.2688,29.2767,29.2054,29.2133,13335.0
2020-03-05 10:40:00,36.83,36.91,36.83,36.84,12087.0,29.2133,29.2767,29.2133,29.2212,12087.0
2020-03-05 10:45:00,36.83,36.94,36.79,36.93,15749.0,29.2133,29.3005,29.1816,29.2926,15749.0
2020-03-05 10:50:00,36.91,37.07,36.88,37.05,21392.0,29.2767,29.4037,29.2529,29.3878,21392.0
2020-03-05 10:55:00,37.05,37.06,36.96,37.02,16436.0,29.3878,29.3957,29.3164,29.364,16436.0
2020-03-05 11:00:00,37.01,37.12,36.98,37.11,24056.0,29.3561,29.4433,29.3323,29.4354,24056.0
2020-03-05 11:05:00,37.11,37.35,37.11,37.33,12532.0,29.4354,29.6257,29.4354,29.6099,12532.0
2020-03-05 11:10:00,37.34,37.38,37.26,37.33,31365.0,29.6178,29.6495,29.5544,29.6099,31365.0
2020-03-05 11:15:00,37.33,37.35,37.26,37.26,32967.0,29.6099,29.6257,29.5544,29.5544,32967.0
2020-03-05 11:20:00,37.29,37.29,37.17,37.18,18255.0,29.5782,29.5782,29.483,29.4909,18255.0
2020-03-05 11:25:00,37.18,37.3,37.17,37.25,20606.0,29.4909,29.5861,29.483,29.5464,20606.0
2020-03-05 11:30:00,37.25,37.29,37.16,37.16,15166.0,29.5464,29.5782,29.475,29.475,15166.0
2020-03-05 11:35:00,37.16,37.16,37.03,37.04,8842.0,29.475,29.475,29.3719,29.3799,8842.0
2020-03-05 11:40:00,37.04,37.06,36.95,36.95,23311.0,29.3799,29.3957,29.3085,29.3085,23311.0
2020-03-05 11:45:00,36.94,37.03,36.92,37.01,11139.0,29.3005,29.3719,29.2847,29.3561,11139.0
2020-03-05 11:50:00,37.03,37.08,36.99,37.08,15391.0,29.3719,29.4116,29.3402,29.4116,15391.0
2020-03-05 11:55:00,37.06,37.06,36.92,36.98,11019.0,29.3957,29.3957,29.2847,29.3323,11019.0
2020-03-05 12:00:00,36.99,37.0,36.95,36.97,8504.0,29.3402,29.3481,29.3085,29.3243,8504.0
2020-03-05 12:05:00,36.97,36.97,36.83,36.9,24638.0,29.3243,29.3243,29.2133,29.2688,24638.0
2020-03-05 12:10:00,36.87,36.96,36.86,36.91,8664.0,29.245,29.3164,29.2371,29.2767,8664.0
2020-03-05 12:15:00,36.9,36.93,36.8,36.83,15221.0,29.2688,29.2926,29.1895,29.2133,15221.0
2020-03-05 12:20:00,36.82,36.83,36.75,36.76,18626.0,29.2054,29.2133,29.1498,29.1578,18626.0
2020-03-05 12:25:00,36.76,36.89,36.74,36.86,19053.0,29.1578,29.2609,29.1419,29.2371,19053.0
2020-03-05 12:30:00,36.85,36.94,36.85,36.91,15049.0,29.2291,29.3005,29.2291,29.2767,15049.0
2020-03-05 12:35:00,36.92,36.94,36.76,36.77,17505.0,29.2847,29.3005,29.1578,29.1657,17505.0
2020-03-05 12:40:00,36.76,36.78,36.63,36.64,23919.0,29.1578,29.1736,29.0546,29.0626,23919.0
2020-03-05 12:45:00,36.64,36.7,36.56,36.7,20302.0,29.0626,29.1102,28.9991,29.1102,20302.0
2020-03-05 12:50:00,36.67,36.72,36.63,36.68,12398.0,29.0864,29.126,29.0546,29.0943,12398.0
2020-03-05 12:55:00,36.68,36.68,36.55,36.56,19018.0,29.0943,29.0943,28.9912,28.9991,19018.0
2020-03-05 13:00:00,36.55,36.62,36.54,36.57,16124.0,28.9912,29.0467,28.9833,29.0071,16124.0
2020-03-05 13:05:00,36.59,36.63,36.51,36.53,21438.0,29.0229,29.0546,28.9595,28.9753,21438.0
2020-03-05 13:10:00,36.53,36.59,36.45,36.48,54204.0,28.9753,29.0229,28.9119,28.9357,54204.0
2020-03-05 13:15:00,36.48,36.57,36.44,36.52,14411.0,28.9357,29.0071,28.9039,28.9674,14411.0
2020-03-05 13:20:00,36.51,36.68,36.5,36.62,12826.0,28.9595,29.0943,28.9515,29.0467,12826.0
2020-03-05 13:25:00,36.63,36.71,36.59,36.65,20195.0,29.0546,29.1181,29.0229,29.0705,20195.0
2020-03-05 13:30:00,36.64,36.74,36.6,36.72,13030.0,29.0626,29.1419,29.0309,29.126,13030.0
2020-03-05 13:35:00,36.72,36.8,36.69,36.69,9836.0,29.126,29.1895,29.1022,29.1022,9836.0
2020-03-05 13:40:00,36.68,36.71,36.56,36.57,15467.0,29.0943,29.1181,28.9991,29.0071,15467.0
2020-03-05 13:45:00,36.56,36.73,36.56,36.7,27403.0,28.9991,29.134,28.9991,29.1102,27403.0
2020-03-05 13:50:00,36.71,36.74,36.59,36.59,12672.0,29.1181,29.1419,29.0229,29.0229,12672.0
2020-03-05 13:55:00,36.63,36.7,36.56,36.67,17347.0,29.0546,29.1102,28.9991,29.0864,17347.0
2020-03-05 14:00:00,36.67,36.67,36.47,36.47,18111.0,29.0864,29.0864,28.9277,28.9277,18111.0
2020-03-05 14:05:00,36.5,36.54,36.44,36.49,17528.0,28.9515,28.9833,28.9039,28.9436,17528.0
2020-03-05 14:10:00,36.46,36.59,36.46,36.55,8925.0,28.9198,29.0229,28.9198,28.9912,8925.0
2020-03-05 14:15:00,36.56,36.56,36.41,36.44,21031.0,28.9991,28.9991,28.8801,28.9039,21031.0
2020-03-05 14:20:00,36.42,36.45,36.29,36.3,21308.0,28.8881,28.9119,28.785,28.7929,21308.0
2020-03-05 14:25:00,36.3,36.33,36.23,36.29,28913.0,28.7929,28.8167,28.7374,28.785,28913.0
2020-03-05 14:30:00,36.28,36.4,36.26,36.32,38853.0,28.777,28.8722,28.7612,28.8088,38853.0
2020-03-05 14:35:00,36.32,36.48,36.28,36.48,19702.0,28.8088,28.9357,28.777,28.9357,19702.0
2020-03-05 14:40:00,36.44,36.49,36.41,36.43,12675.0,28.9039,28.9436,28.8801,28.896,12675.0
2020-03-05 14:45:00,36.43,36.48,36.38,36.44,17729.0,28.896,28.9357,28.8563,28.9039,17729.0
2020-03-05 14:50:00,36.45,36.51,36.33,36.33,22129.0,28.9119,28.9595,28.8167,28.8167,22129.0
2020-03-05 14:55:00,36.35,36.48,36.35,36.45,17311.0,28.8326,28.9357,28.8326,28.9119,17311.0
2020-03-05 15:00:00,36.44,36.44,36.33,36.35,28253.0,28.9039,28.9039,28.8167,28.8326,28253.0
2020-03-05 15:05:00,36.33,36.46,36.33,36.43,23294.0,28.8167,28.9198,28.8167,28.896,23294.0
2020-03-05 15:10:00,36.43,36.45,36.25,36.29,39908.0,28.896,28.9119,28.7532,28.785,39908.0
2020-03-05 15:15:00,36.3,36.32,36.2,36.24,17931.0,28.7929,28.8088,28.7136,28.7453,17931.0
2020-03-05 15:20:00,36.24,36.33,36.18,36.26,71640.0,28.7453,28.8167,28.6977,28.7612,71640.0
2020-03-05 15:25:00,36.26,36.42,36.23,36.34,50984.0,28.7612,28.8881,28.7374,28.8246,50984.0
2020-03-05 15:30:00,36.34,36.57,36.3,36.5,41831.0,28.8246,29.0071,28.7929,28.9515,41831.0
2020-03-05 15:35:00,36.5,36.52,36.37,36.38,37024.0,28.9515,28.9674,28.8484,28.8563,37024.0
2020-03-05 15:40:00,36.38,36.44,36.28,36.39,37572.0,28.8563,28.9039,28.777,28.8643,37572.0
2020-03-05 15:45:00,36.4,36.42,36.29,36.33,46920.0,28.8722,28.8881,28.785,28.8167,46920.0
2020-03-05 15:50:00,36.34,36.55,36.33,36.41,148100.0,28.8246,28.9912,28.8167,28.8801,148100.0
2020-03-05 15:55:00,36.41,36.58,36.33,36.52,171884.0,28.8801,29.015,28.8167,28.9674,171884.0
2020-03-06 09:30:00,35.3,35.43,35.16,35.2,120743.0,27.9997,28.1028,27.8887,27.9204,120743.0
2020-03-06 09:35:00,35.24,35.8,35.22,35.72,51270.0,27.9521,28.3963,27.9362,28.3328,51270.0
2020-03-06 09:40:00,35.7,35.84,35.46,35.81,20349.0,28.317,28.428,28.1266,28.4042,20349.0
2020-03-06 09:45:00,35.8,35.82,35.52,35.53,33387.0,28.3963,28.4122,28.1742,28.1821,33387.0
2020-03-06 09:50:00,35.52,35.59,35.42,35.58,21138.0,28.1742,28.2297,28.0949,28.2218,21138.0
2020-03-06 09:55:00,35.58,35.94,35.57,35.81,19679.0,28.2218,28.5073,28.2139,28.4042,19679.0
2020-03-06 10:00:00,35.79,35.94,35.73,35.81,24263.0,28.3884,28.5073,28.3408,28.4042,24263.0
2020-03-06 10:05:00,35.82,35.89,35.64,35.68,9817.0,28.4122,28.4677,28.2694,28.3011,9817.0
2020-03-06 10:10:00,35.66,35.71,35.54,35.66,10830.0,28.2853,28.3249,28.1901,28.2853,10830.0
2020-03-06 10:15:00,35.67,35.76,35.52,35.52,17650.0,28.2932,28.3646,28.1742,28.1742,17650.0
2020-03-06 10:20:00,35.57,35.69,35.51,35.6,20208.0,28.2139,28.309,28.1663,28.2377,20208.0
2020-03-06 10:25:00,35.62,35.92,35.61,35.84,28800.0,28.2535,28.4915,28.2456,28.428,28800.0
2020-03-06 10:30:00,35.86,36.05,35.78,35.78,34670.0,28.4439,28.5946,28.3804,28.3804,34670.0
2020-03-06 10:35:00,35.81,36.03,35.72,36.0,16165.0,28.4042,28.5787,28.3328,28.5549,16165.0
2020-03-06 10:40:00,35.99,36.02,35.88,35.88,53504.0,28.547,28.5708,28.4598,28.4598,53504.0
2020-03-06 10:45:00,35.92,35.97,35.83,35.97,31445.0,28.4915,28.5311,28.4201,28.5311,31445.0
2020-03-06 10:50:00,35.97,35.99,35.85,35.93,17254.0,28.5311,28.547,28.436,28.4994,17254.0
2020-03-06 10:55:00,35.92,35.98,35.79,35.96,17628.0,28.4915,28.5391,28.3884,28.5232,17628.0
2020-03-06 11:00:00,35.96,35.97,35.78,35.81,29165.0,28.5232,28.5311,28.3804,28.4042,29165.0
2020-03-06 11:05:00,35.84,35.85,35.79,35.85,13652.0,28.428,28.436,28.3884,28.436,13652.0
2020-03-06 11:10:00,35.83,35.87,35.62,35.62,19227.0,28.4201,28.4518,28.2535,28.2535,19227.0
2020-03-06 11:15:00,35.65,35.73,35.59,35.63,8833.0,28.2773,28.3408,28.2297,28.2615,8833.0
2020-03-06 11:20:00,35.63,35.63,35.5,35.56,11871.0,28.2615,28.2615,28.1583,28.2059,11871.0
2020-03-06 11:25:00,35.54,35.6,35.44,35.53,24245.0,28.1901,28.2377,28.1107,28.1821,24245.0
2020-03-06 11:30:00,35.56,35.72,35.53,35.63,22780.0,28.2059,28.3328,28.1821,28.2615,22780.0
2020-03-06 11:35:00,35.6,35.66,35.51,35.66,21499.0,28.2377,28.2853,28.1663,28.2853,21499.0
2020-03-06 11:40:00,35.64,35.65,35.47,35.5,11640.0,28.2694,28.2773,28.1345,28.1583,11640.0
2020-03-06 11:45:00,35.5,35.51,35.45,35.45,11195.0,28.1583,28.1663,28.1187,28.1187,11195.0
2020-03-06 11:50:00,35.46,35.6,35.45,35.54,15316.0,28.1266,28.2377,28.1187,28.1901,15316.0
2020-03-06 11:55:00,35.54,35.62,35.51,35.57,9729.0,28.1901,28.2535,28.1663,28.2139,9729.0
2020-03-06 12:00:00,35.58,35.59,35.43,35.43,9422.0,28.2218,28.2297,28.1028,28.1028,9422.0
2020-03-06 12:05:00,35.44,35.47,35.4,35.42,13584.0,28.1107,28.1345,28.079,28.0949,13584.0
2020-03-06 12:10:00,35.43,35.46,35.35,35.46,31232.0,28.1028,28.1266,28.0394,28.1266,31232.0
2020-03-06 12:15:00,35.44,35.46,35.25,35.28,15629.0,28.1107,28.1266,27.96,27.9838,15629.0
2020-03-06 12:20:00,35.29,35.38,35.28,35.29,10457.0,27.9918,28.0632,27.9838,27.9918,10457.0
2020-03-06 12:25:00,35.27,35.34,35.25,35.28,20301.0,27.9759,28.0314,27.96,27.9838,20301.0
2020-03-06 12:30:00,35.27,35.47,35.25,35.45,26688.0,27.9759,28.1345,27.96,28.1187,26688.0
2020-03-06 12:35:00,35.46,35.62,35.39,35.55,33043.0,28.1266,28.2535,28.0711,28.198,33043.0
2020-03-06 12:40:00,35.54,35.63,35.52,35.62,15341.0,28.1901,28.2615,28.1742,28.2535,15341.0
2020-03-06 12:45:00,35.62,35.7,35.54,35.6,23536.0,28.2535,28.317,28.1901,28.2377,23536.0
2020-03-06 12:50:00,35.57,35.59,35.49,35.5,25091.0,28.2139,28.2297,28.1504,28.1583,25091.0
2020-03-06 12:55:00,35.51,35.57,35.5,35.51,48448.0,28.1663,28.2139,28.1583,28.1663,48448.0
2020-03-06 13:00:00,35.53,35.58,35.5,35.55,16214.0,28.1821,28.2218,28.1583,28.198,16214.0
2020-03-06 13:05:00,35.55,35.67,35.54,35.6,19981.0,28.198,28.2932,28.1901,28.2377,19981.0
2020-03-06 13:10:00,35.62,35.65,35.54,35.58,43618.0,28.2535,28.2773,28.1901,28.2218,43618.0
2020-03-06 13:15:00,35.59,35.65,35.58,35.63,58207.0,28.2297,28.2773,28.2218,28.2615,58207.0
2020-03-06 13:20:00,35.64,35.81,35.63,35.77,26918.0,28.2694,28.4042,28.2615,28.3725,26918.0
2020-03-06 13:25:00,35.75,35.76,35.54,35.59,146562.0,28.3566,28.3646,28.1901,28.2297,146562.0
2020-03-06 13:30:00,35.59,35.65,35.55,35.6,45619.0,28.2297,28.2773,28.198,28.2377,45619.0
2020-03-06 13:35:00,35.6,35.72,35.56,35.71,39813.0,28.2377,28.3328,28.2059,28.3249,39813.0
2020-03-06 13:40:00,35.72,35.75,35.58,35.58,72038.0,28.3328,28.3566,28.2218,28.2218,72038.0
2020-03-06 13:45:00,35.59,35.62,35.27,35.31,81362.0,28.2297,28.2535,27.9759,28.0076,81362.0
2020-03-06 13:50:00,35.28,35.35,35.18,35.19,32554.0,27.9838,28.0394,27.9045,27.9124,32554.0
2020-03-06 13:55:00,35.21,35.29,35.2,35.27,19077.0,27.9283,27.9918,27.9204,27.9759,19077.0
2020-03-06 14:00:00,35.28,35.28,35.2,35.25,33574.0,27.9838,27.9838,27.9204,27.96,33574.0
2020-03-06 14:05:00,35.27,35.3,35.2,35.27,21797.0,27.9759,27.9997,27.9204,27.9759,21797.0
2020-03-06 14:10:00,35.29,35.37,35.26,35.29,24169.0,27.9918,28.0552,27.968,27.9918,24169.0
2020-03-06 14:15:00,35.28,35.3,35.21,35.25,32016.0,27.9838,27.9997,27.9283,27.96,32016.0
2020-03-06 14:20:00,35.25,35.31,35.21,35.27,38405.0,27.96,28.0076,27.9283,27.9759,38405.0
2020-03-06 14:25:00,35.28,35.34,35.26,35.26,19583.0,27.9838,28.0314,27.968,27.968,19583.0
2020-03-06 14:30:00,35.27,35.27,35.14,35.16,71173.0,27.9759,27.9759,27.8728,27.8887,71173.0
2020-03-06 14:35:00,35.15,35.18,34.97,35.01,98265.0,27.8807,27.9045,27.7379,27.7697,98265.0
2020-03-06 14:40:00,35.01,35.08,34.93,35.02,29801.0,27.7697,27.8252,27.7062,27.7776,29801.0
2020-03-06 14:45:00,35.02,35.08,34.93,34.94,41470.0,27.7776,27.8252,27.7062,27.7142,41470.0
2020-03-06 14:50:00,34.94,34.97,34.92,34.97,35711.0,27.7142,27.7379,27.6983,27.7379,35711.0
2020-03-06 14:55:00,34.97,35.05,34.96,35.0,30882.0,27.7379,27.8014,27.73,27.7617,30882.0
2020-03-06 15:00:00,34.97,35.02,34.91,34.93,47067.0,27.7379,27.7776,27.6904,27.7062,47067.0
2020-03-06 15:05:00,34.93,34.95,34.87,34.88,70486.0,27.7062,27.7221,27.6586,27.6666,70486.0
2020-03-06 15:10:00,34.89,35.18,34.88,35.04,89358.0,27.6745,27.9045,27.6666,27.7935,89358.0
2020-03-06 15:15:00,35.04,35.21,35.0,35.19,52809.0,27.7935,27.9283,27.7617,27.9124,52809.0
2020-03-06 15:20:00,35.18,35.21,35.11,35.19,33130.0,27.9045,27.9283,27.849,27.9124,33130.0
2020-03-06 15:25:00,35.2,35.24,35.09,35.11,45886.0,27.9204,27.9521,27.8331,27.849,45886.0
2020-03-06 15:30:00,35.1,35.44,35.06,35.41,74673.0,27.8411,28.1107,27.8093,28.087,74673.0
2020-03-06 15:35:00,35.4,35.52,35.22,35.23,79832.0,28.079,28.1742,27.9362,27.9442,79832.0
2020-03-06 15:40:00,35.25,35.48,35.22,35.45,55707.0,27.96,28.1425,27.9362,28.1187,55707.0
2020-03-06 15:45:00,35.45,35.57,35.36,35.54,75376.0,28.1187,28.2139,28.0473,28.1901,75376.0
2020-03-06 15:50:00,35.54,35.78,35.53,35.71,152354.0,28.1901,28.3804,28.1821,28.3249,152354.0
2020-03-06 15:55:00,35.72,35.97,35.68,35.72,265926.0,28.3328,28.5311,28.3011,28.3328,265926.0
2020-03-09 09:30:00,33.25,33.42,33.23,33.41,3908.0,26.3737,26.5085,26.3578,26.5006,3908.0
2020-03-09 09:35:00,33.41,33.41,33.41,33.41,0.0,26.5006,26.5006,26.5006,26.5006,0.0
2020-03-09 09:40:00,33.41,33.41,33.41,33.41,0.0,26.5006,26.5006,26.5006,26.5006,0.0
2020-03-09 09:45:00,33.41,33.41,33.41,33.41,0.0,26.5006,26.5006,26.5006,26.5006,0.0
2020-03-09 09:50:00,33.41,33.41,33.41,33.41,0.0,26.5006,26.5006,26.5006,26.5006,0.0
2020-03-09 09:55:00,33.67,33.99,33.3,33.43,115319.0,26.7068,26.9606,26.4133,26.5164,115319.0
2020-03-09 10:00:00,33.51,33.8,33.39,33.4,70015.0,26.5799,26.8099,26.4847,26.4926,70015.0
2020-03-09 10:05:00,33.44,33.93,33.44,33.66,86643.0,26.5244,26.913,26.5244,26.6989,86643.0
2020-03-09 10:10:00,33.66,33.73,33.46,33.5,37355.0,26.6989,26.7544,26.5402,26.572,37355.0
2020-03-09 10:15:00,33.52,33.75,33.52,33.71,40314.0,26.5878,26.7703,26.5878,26.7385,40314.0
2020-03-09 10:20:00,33.71,33.74,33.48,33.53,38034.0,26.7385,26.7623,26.5561,26.5957,38034.0
2020-03-09 10:25:00,33.56,33.77,33.43,33.64,92163.0,26.6195,26.7861,26.5164,26.683,92163.0
2020-03-09 10:30:00,33.63,33.74,33.43,33.51,58314.0,26.6751,26.7623,26.5164,26.5799,58314.0
2020-03-09 10:35:00,33.52,33.52,33.25,33.33,40767.0,26.5878,26.5878,26.3737,26.4371,40767.0
2020-03-09 10:40:00,33.33,33.34,33.12,33.15,55232.0,26.4371,26.445,26.2705,26.2943,55232.0
2020-03-09 10:45:00,33.12,33.16,33.01,33.02,23329.0,26.2705,26.3023,26.1833,26.1912,23329.0
2020-03-09 10:50:00,33.02,33.02,32.78,32.81,51729.0,26.1912,26.1912,26.0009,26.0247,51729.0
2020-03-09 10:55:00,32.8,32.82,32.63,32.64,27677.0,26.0167,26.0326,25.8819,25.8898,27677.0
2020-03-09 11:00:00,32.62,32.66,32.48,32.55,40428.0,25.8739,25.9057,25.7629,25.8184,40428.0
2020-03-09 11:05:00,32.54,32.62,32.52,32.58,18811.0,25.8105,25.8739,25.7946,25.8422,18811.0
2020-03-09 11:10:00,32.59,32.81,32.59,32.72,31276.0,25.8501,26.0247,25.8501,25.9533,31276.0
2020-03-09 11:15:00,32.7,32.97,32.7,32.88,37555.0,25.9374,26.1516,25.9374,26.0802,37555.0
2020-03-09 11:20:00,32.87,32.92,32.81,32.91,31029.0,26.0722,26.1119,26.0247,26.104,31029.0
2020-03-09 11:25:00,32.91,33.02,32.88,32.92,25041.0,26.104,26.1912,26.0802,26.1119,25041.0
2020-03-09 11:30:00,32.91,32.92,32.77,32.87,21210.0,26.104,26.1119,25.9929,26.0722,21210.0
2020-03-09 11:35:00,32.85,33.03,32.84,32.97,27958.0,26.0564,26.1992,26.0484,26.1516,27958.0
2020-03-09 11:40:00,32.98,33.06,32.95,33.06,20809.0,26.1595,26.2229,26.1357,26.2229,20809.0
2020-03-09 11:45:00,33.05,33.14,33.02,33.13,23857.0,26.215,26.2864,26.1912,26.2785,23857.0
2020-03-09 11:50:00,33.13,33.25,33.13,33.22,36594.0,26.2785,26.3737,26.2785,26.3499,36594.0
2020-03-09 11:55:00,33.23,33.23,33.03,33.04,67766.0,26.3578,26.3578,26.1992,26.2071,67766.0
2020-03-09 12:00:00,33.03,33.09,32.93,33.03,13492.0,26.1992,26.2467,26.1198,26.1992,13492.0
2020-03-09 12:05:00,33.02,33.29,33.02,33.26,30143.0,26.1912,26.4054,26.1912,26.3816,30143.0
2020-03-09 12:10:00,33.26,33.43,33.21,33.3,111116.0,26.3816,26.5164,26.3419,26.4133,111116.0
2020-03-09 12:15:00,33.31,33.36,33.14,33.19,20902.0,26.4212,26.4609,26.2864,26.3261,20902.0
2020-03-09 12:20:00,33.19,33.26,33.11,33.15,31837.0,26.3261,26.3816,26.2626,26.2943,31837.0
2020-03-09 12:25:00,33.15,33.18,33.11,33.13,105289.0,26.2943,26.3181,26.2626,26.2785,105289.0
2020-03-09 12:30:00,33.12,33.16,32.98,33.03,62242.0,26.2705,26.3023,26.1595,26.1992,62242.0
2020-03-09 12:35:00,33.03,33.05,32.93,33.0,44863.0,26.1992,26.215,26.1198,26.1754,44863.0
2020-03-09 12:40:00,33.0,33.07,32.81,32.85,51963.0,26.1754,26.2309,26.0247,26.0564,51963.0
2020-03-09 12:45:00,32.86,32.9,32.78,32.85,38984.0,26.0643,26.096,26.0009,26.0564,38984.0
2020-03-09 12:50:00,32.85,32.93,32.75,32.8,43912.0,26.0564,26.1198,25.9771,26.0167,43912.0
2020-03-09 12:55:00,32.79,32.86,32.77,32.77,26202.0,26.0088,26.0643,25.9929,25.9929,26202.0
2020-03-09 13:00:00,32.76,32.84,32.64,32.64,19420.0,25.985,26.0484,25.8898,25.8898,19420.0
2020-03-09 13:05:00,32.62,32.71,32.52,32.6,19958.0,25.8739,25.9453,25.7946,25.8581,19958.0
2020-03-09 13:10:00,32.58,32.81,32.58,32.78,21138.0,25.8422,26.0247,25.8422,26.0009,21138.0
2020-03-09 13:15:00,32.79,32.79,32.65,32.68,25313.0,26.0088,26.0088,25.8977,25.9215,25313.0
2020-03-09 13:20:00,32.66,32.67,32.53,32.6,21293.0,25.9057,25.9136,25.8026,25.8581,21293.0
2020-03-09 13:25:00,32.58,32.62,32.46,32.51,56410.0,25.8422,25.8739,25.747,25.7867,56410.0
2020-03-09 13:30:00,32.51,32.52,32.41,32.43,27510.0,25.7867,25.7946,25.7074,25.7232,27510.0
2020-03-09 13:35:00,32.44,32.49,32.24,32.25,18113.0,25.7312,25.7708,25.5725,25.5805,18113.0
2020-03-09 13:40:00,32.25,32.3,32.15,32.18,25685.0,25.5805,25.6201,25.5011,25.5249,25685.0
2020-03-09 13:45:00,32.19,32.35,32.18,32.27,40582.0,25.5329,25.6598,25.5249,25.5963,40582.0
2020-03-09 13:50:00,32.24,32.26,32.14,32.2,46342.0,25.5725,25.5884,25.4932,25.5408,46342.0
2020-03-09 13:55:00,32.18,32.27,32.14,32.18,45434.0,25.5249,25.5963,25.4932,25.5249,45434.0
2020-03-09 14:00:00,32.19,32.24,32.13,32.14,30617.0,25.5329,25.5725,25.4853,25.4932,30617.0
2020-03-09 14:05:00,32.13,32.19,32.08,32.09,26284.0,25.4853,25.5329,25.4456,25.4536,26284.0
2020-03-09 14:10:00,32.09,32.24,32.05,32.24,24671.0,25.4536,25.5725,25.4218,25.5725,24671.0
2020-03-09 14:15:00,32.26,32.45,32.25,32.26,18559.0,25.5884,25.7391,25.5805,25.5884,18559.0
2020-03-09 14:20:00,32.27,32.35,32.23,32.23,19477.0,25.5963,25.6598,25.5646,25.5646,19477.0
2020-03-09 14:25:00,32.23,32.23,32.06,32.06,16346.0,25.5646,25.5646,25.4298,25.4298,16346.0
2020-03-09 14:30:00,32.05,32.06,31.89,31.95,44224.0,25.4218,25.4298,25.2949,25.3425,44224.0
2020-03-09 14:35:00,31.96,32.13,31.86,32.08,22790.0,25.3504,25.4853,25.2711,25.4456,22790.0
2020-03-09 14:40:00,32.07,32.08,31.79,31.84,22074.0,25.4377,25.4456,25.2156,25.2553,22074.0
2020-03-09 14:45:00,31.85,32.03,31.79,31.84,31437.0,25.2632,25.406,25.2156,25.2553,31437.0
2020-03-09 14:50:00,31.83,32.07,31.83,32.07,21581.0,25.2473,25.4377,25.2473,25.4377,21581.0
2020-03-09 14:55:00,32.08,32.18,31.96,32.11,38384.0,25.4456,25.5249,25.3504,25.4694,38384.0
2020-03-09 15:00:00,32.11,32.32,32.02,32.27,54643.0,25.4694,25.636,25.398,25.5963,54643.0
2020-03-09 15:05:00,32.27,32.28,32.13,32.25,37872.0,25.5963,25.6043,25.4853,25.5805,37872.0
2020-03-09 15:10:00,32.25,32.27,32.08,32.08,27643.0,25.5805,25.5963,25.4456,25.4456,27643.0
2020-03-09 15:15:00,32.08,32.21,32.04,32.1,31187.0,25.4456,25.5487,25.4139,25.4615,31187.0
2020-03-09 15:20:00,32.09,32.46,32.06,32.45,54655.0,25.4536,25.747,25.4298,25.7391,54655.0
2020-03-09 15:25:00,32.45,32.68,32.45,32.59,57573.0,25.7391,25.9215,25.7391,25.8501,57573.0
2020-03-09 15:30:00,32.57,32.57,32.29,32.41,55439.0,25.8343,25.8343,25.6122,25.7074,55439.0
2020-03-09 15:35:00,32.42,32.72,32.42,32.66,53412.0,25.7153,25.9533,25.7153,25.9057,53412.0
2020-03-09 15:40:00,32.66,32.75,32.64,32.71,79796.0,25.9057,25.9771,25.8898,25.9453,79796.0
2020-03-09 15:45:00,32.71,32.79,32.58,32.68,89522.0,25.9453,26.0088,25.8422,25.9215,89522.0
2020-03-09 15:50:00,32.67,32.72,32.49,32.66,145849.0,25.9136,25.9533,25.7708,25.9057,145849.0
2020-03-09 15:55:00,32.65,32.68,32.25,32.26,185613.0,25.8977,25.9215,25.5805,25.5884,185613.0
2020-03-10 09:30:00,33.7,34.07,33.66,33.91,110257.0,26.7306,27.0241,26.6989,26.8972,110257.0
2020-03-10 09:35:00,33.92,33.96,33.51,33.53,23324.0,26.9051,26.9368,26.5799,26.5957,23324.0
2020-03-10 09:40:00,33.53,33.55,33.03,33.04,28879.0,26.5957,26.6116,26.1992,26.2071,28879.0
2020-03-10 09:45:00,33.04,33.14,33.02,33.12,63390.0,26.2071,26.2864,26.1912,26.2705,63390.0
2020-03-10 09:50:00,33.12,33.36,33.05,33.34,19813.0,26.2705,26.4609,26.215,26.445,19813.0
2020-03-10 09:55:00,33.34,33.59,33.32,33.47,22669.0,26.445,26.6433,26.4292,26.5482,22669.0
2020-03-10 10:00:00,33.47,33.62,33.34,33.59,15067.0,26.5482,26.6671,26.445,26.6433,15067.0
2020-03-10 10:05:00,33.59,33.74,33.53,33.72,21276.0,26.6433,26.7623,26.5957,26.7465,21276.0
2020-03-10 10:10:00,33.73,33.74,33.52,33.56,34986.0,26.7544,26.7623,26.5878,26.6195,34986.0
2020-03-10 10:15:00,33.55,33.6,33.48,33.5,44709.0,26.6116,26.6513,26.5561,26.572,44709.0
2020-03-10 10:20:00,33.51,33.65,33.5,33.54,25858.0,26.5799,26.6909,26.572,26.6037,25858.0
2020-03-10 10:25:00,33.54,33.54,33.33,33.34,34322.0,26.6037,26.6037,26.4371,26.445,34322.0
2020-03-10 10:30:00,33.33,33.34,33.11,33.28,41186.0,26.4371,26.445,26.2626,26.3975,41186.0
2020-03-10 10:35:00,33.27,33.37,33.27,33.29,38289.0,26.3895,26.4688,26.3895,26.4054,38289.0
2020-03-10 10:40:00,33.3,33.35,33.23,33.33,18528.0,26.4133,26.453,26.3578,26.4371,18528.0
2020-03-10 10:45:00,33.32,33.38,33.22,33.23,15402.0,26.4292,26.4768,26.3499,26.3578,15402.0
2020-03-10 10:50:00,33.24,33.29,33.23,33.25,11469.0,26.3657,26.4054,26.3578,26.3737,11469.0
2020-03-10 10:55:00,33.26,33.35,33.17,33.18,64449.0,26.3816,26.453,26.3102,26.3181,64449.0
2020-03-10 11:00:00,33.18,33.26,33.09,33.19,26573.0,26.3181,26.3816,26.2467,26.3261,26573.0
2020-03-10 11:05:00,33.17,33.36,33.16,33.34,12747.0,26.3102,26.4609,26.3023,26.445,12747.0
2020-03-10 11:10:00,33.34,33.34,32.98,32.99,19569.0,26.445,26.445,26.1595,26.1674,19569.0
2020-03-10 11:15:00,32.94,32.96,32.9,32.91,32080.0,26.1278,26.1436,26.096,26.104,32080.0
2020-03-10 11:20:00,32.92,32.94,32.72,32.73,19687.0,26.1119,26.1278,25.9533,25.9612,19687.0
2020-03-10 11:25:00,32.72,32.72,32.41,32.41,27308.0,25.9533,25.9533,25.7074,25.7074,27308.0
2020-03-10 11:30:00,32.43,32.43,32.28,32.33,24936.0,25.7232,25.7232,25.6043,25.6439,24936.0
2020-03-10 11:35:00,32.33,32.51,32.32,32.48,18771.0,25.6439,25.7867,25.636,25.7629,18771.0
2020-03-10 11:40:00,32.48,32.65,32.4,32.65,21124.0,25.7629,25.8977,25.6994,25.8977,21124.0
2020-03-10 11:45:00,32.63,32.87,32.63,32.77,26031.0,25.8819,26.0722,25.8819,25.9929,26031.0
2020-03-10 11:50:00,32.79,32.8,32.52,32.52,17890.0,26.0088,26.0167,25.7946,25.7946,17890.0
2020-03-10 11:55:00,32.52,32.62,32.46,32.56,16920.0,25.7946,25.8739,25.747,25.8264,16920.0
2020-03-10 12:00:00,32.56,32.84,32.56,32.75,20075.0,25.8264,26.0484,25.8264,25.9771,20075.0
2020-03-10 12:05:00,32.76,32.97,32.73,32.92,30212.0,25.985,26.1516,25.9612,26.1119,30212.0
2020-03-10 12:10:00,32.95,33.22,32.95,33.16,24268.0,26.1357,26.3499,26.1357,26.3023,24268.0
2020-03-10 12:15:00,33.17,33.31,33.17,33.24,24345.0,26.3102,26.4212,26.3102,26.3657,24345.0
2020-03-10 12:20:00,33.24,33.27,33.15,33.17,17312.0,26.3657,26.3895,26.2943,26.3102,17312.0
2020-03-10 12:25:00,33.16,33.18,32.9,32.9,18618.0,26.3023,26.3181,26.096,26.096,18618.0
2020-03-10 12:30:00,32.89,32.89,32.59,32.66,28671.0,26.0881,26.0881,25.8501,25.9057,28671.0
2020-03-10 12:35:00,32.65,32.77,32.61,32.73,18360.0,25.8977,25.9929,25.866,25.9612,18360.0
2020-03-10 12:40:00,32.74,32.83,32.62,32.82,24118.0,25.9691,26.0405,25.8739,26.0326,24118.0
2020-03-10 12:45:00,32.83,32.92,32.79,32.86,18105.0,26.0405,26.1119,26.0088,26.0643,18105.0
2020-03-10 12:50:00,32.85,32.93,32.79,32.9,12059.0,26.0564,26.1198,26.0088,26.096,12059.0
2020-03-10 12:55:00,32.9,32.96,32.83,32.83,30382.0,26.096,26.1436,26.0405,26.0405,30382.0
2020-03-10 13:00:00,32.82,32.82,32.63,32.71,18597.0,26.0326,26.0326,25.8819,25.9453,18597.0
2020-03-10 13:05:00,32.74,33.07,32.68,33.07,40048.0,25.9691,26.2309,25.9215,26.2309,40048.0
2020-03-10 13:10:00,33.05,33.23,32.98,33.2,15631.0,26.215,26.3578,26.1595,26.334,15631.0
2020-03-10 13:15:00,33.21,33.32,33.13,33.24,69670.0,26.3419,26.4292,26.2785,26.3657,69670.0
2020-03-10 13:20:00,33.24,33.4,33.2,33.2,32795.0,26.3657,26.4926,26.334,26.334,32795.0
2020-03-10 13:25:00,33.2,33.23,33.1,33.22,15990.0,26.334,26.3578,26.2547,26.3499,15990.0
2020-03-10 13:30:00,33.2,33.34,33.16,33.34,37343.0,26.334,26.445,26.3023,26.445,37343.0
2020-03-10 13:35:00,33.34,33.35,33.17,33.25,36450.0,26.445,26.453,26.3102,26.3737,36450.0
2020-03-10 13:40:00,33.27,33.29,33.06,33.14,28141.0,26.3895,26.4054,26.2229,26.2864,28141.0
2020-03-10 13:45:00,33.13,33.13,32.86,32.86,17255.0,26.2785,26.2785,26.0643,26.0643,17255.0
2020-03-10 13:50:00,32.87,32.94,32.78,32.81,41167.0,26.0722,26.1278,26.0009,26.0247,41167.0
2020-03-10 13:55:00,32.81,32.81,32.61,32.61,21253.0,26.0247,26.0247,25.866,25.866,21253.0
2020-03-10 14:00:00,32.62,32.7,32.54,32.67,34678.0,25.8739,25.9374,25.8105,25.9136,34678.0
2020-03-10 14:05:00,32.66,32.78,32.59,32.76,38542.0,25.9057,26.0009,25.8501,25.985,38542.0
2020-03-10 14:10:00,32.74,32.82,32.66,32.78,31237.0,25.9691,26.0326,25.9057,26.0009,31237.0
2020-03-10 14:15:00,32.77,32.86,32.67,32.77,39873.0,25.9929,26.0643,25.9136,25.9929,39873.0
2020-03-10 14:20:00,32.77,32.87,32.73,32.75,38344.0,25.9929,26.0722,25.9612,25.9771,38344.0
2020-03-10 14:25:00,32.74,33.17,32.74,33.12,35419.0,25.9691,26.3102,25.9691,26.2705,35419.0
2020-03-10 14:30:00,33.13,33.16,33.05,33.15,27465.0,26.2785,26.3023,26.215,26.2943,27465.0
2020-03-10 14:35:00,33.16,33.29,33.15,33.16,37103.0,26.3023,26.4054,26.2943,26.3023,37103.0
2020-03-10 14:40:00,33.16,33.36,33.14,33.35,69005.0,26.3023,26.4609,26.2864,26.453,69005.0
2020-03-10 14:45:00,33.35,33.64,33.32,33.64,59881.0,26.453,26.683,26.4292,26.683,59881.0
2020-03-10 14:50:00,33.62,33.66,33.46,33.66,44016.0,26.6671,26.6989,26.5402,26.6989,44016.0
2020-03-10 14:55:00,33.66,33.74,33.46,33.58,36131.0,26.6989,26.7623,26.5402,26.6354,36131.0
2020-03-10 15:00:00,33.6,33.79,33.54,33.76,39430.0,26.6513,26.802,26.6037,26.7782,39430.0
2020-03-10 15:05:00,33.79,33.9,33.78,33.78,38798.0,26.802,26.8892,26.794,26.794,38798.0
2020-03-10 15:10:00,33.8,33.9,33.78,33.86,36205.0,26.8099,26.8892,26.794,26.8575,36205.0
2020-03-10 15:15:00,33.87,34.22,33.8,34.2,43882.0,26.8654,27.1431,26.8099,27.1272,43882.0
2020-03-10 15:20:00,34.19,34.25,34.12,34.16,37215.0,27.1193,27.1668,27.0637,27.0955,37215.0
2020-03-10 15:25:00,34.15,34.16,33.97,33.97,49159.0,27.0875,27.0955,26.9448,26.9448,49159.0
2020-03-10 15:30:00,33.96,34.02,33.76,33.86,46897.0,26.9368,26.9844,26.7782,26.8575,46897.0
2020-03-10 15:35:00,33.84,34.06,33.79,34.03,60251.0,26.8416,27.0161,26.802,26.9923,60251.0
2020-03-10 15:40:00,34.03,34.09,33.97,34.02,56494.0,26.9923,27.0399,26.9448,26.9844,56494.0
2020-03-10 15:45:00,34.02,34.2,34.02,34.15,76545.0,26.9844,27.1272,26.9844,27.0875,76545.0
2020-03-10 15:50:00,34.13,34.25,34.12,34.21,149796.0,27.0717,27.1668,27.0637,27.1351,149796.0
2020-03-10 15:55:00,34.2,34.23,34.03,34.15,223174.0,27.1272,27.151,26.9923,27.0875,223174.0
2020-03-11 09:30:00,33.0,33.19,32.63,33.17,109406.0,26.1754,26.3261,25.8819,26.3102,109406.0
2020-03-11 09:35:00,33.13,33.21,32.86,32.86,33745.0,26.2785,26.3419,26.0643,26.0643,33745.0
2020-03-11 09:40:00,32.84,33.02,32.65,32.72,31578.0,26.0484,26.1912,25.8977,25.9533,31578.0
2020-03-11 09:45:00,32.74,32.84,32.45,32.45,20777.0,25.9691,26.0484,25.7391,25.7391,20777.0
2020-03-11 09:50:00,32.42,32.61,32.35,32.47,23655.0,25.7153,25.866,25.6598,25.755,23655.0
2020-03-11 09:55:00,32.47,32.63,32.35,32.52,40719.0,25.755,25.8819,25.6598,25.7946,40719.0
2020-03-11 10:00:00,32.52,32.59,32.34,32.42,31627.0,25.7946,25.8501,25.6519,25.7153,31627.0
2020-03-11 10:05:00,32.44,32.58,32.32,32.5,22075.0,25.7312,25.8422,25.636,25.7788,22075.0
2020-03-11 10:10:00,32.5,32.56,32.37,32.5,28000.0,25.7788,25.8264,25.6756,25.7788,28000.0
2020-03-11 10:15:00,32.48,32.48,32.31,32.36,18214.0,25.7629,25.7629,25.6281,25.6677,18214.0
2020-03-11 10:20:00,32.35,32.35,32.1,32.13,19472.0,25.6598,25.6598,25.4615,25.4853,19472.0
2020-03-11 10:25:00,32.15,32.29,32.04,32.1,20438.0,25.5011,25.6122,25.4139,25.4615,20438.0
2020-03-11 10:30:00,32.1,32.22,31.96,32.2,31430.0,25.4615,25.5567,25.3504,25.5408,31430.0
2020-03-11 10:35:00,32.18,32.19,31.91,32.03,19767.0,25.5249,25.5329,25.3108,25.406,19767.0
2020-03-11 10:40:00,31.99,32.14,31.95,32.01,23477.0,25.3742,25.4932,25.3425,25.3901,23477.0
2020-03-11 10:45:00,32.05,32.26,31.94,31.98,33179.0,25.4218,25.5884,25.3346,25.3663,33179.0
2020-03-11 10:50:00,31.98,32.09,31.9,31.93,12461.0,25.3663,25.4536,25.3028,25.3266,12461.0
2020-03-11 10:55:00,31.94,32.16,31.88,32.13,16226.0,25.3346,25.5091,25.287,25.4853,16226.0
2020-03-11 11:00:00,32.14,32.3,32.07,32.11,28600.0,25.4932,25.6201,25.4377,25.4694,28600.0
2020-03-11 11:05:00,32.11,32.14,31.93,32.11,18858.0,25.4694,25.4932,25.3266,25.4694,18858.0
2020-03-11 11:10:00,32.12,32.18,32.01,32.11,22201.0,25.4773,25.5249,25.3901,25.4694,22201.0
2020-03-11 11:15:00,32.11,32.12,31.84,31.87,40802.0,25.4694,25.4773,25.2553,25.2791,40802.0
2020-03-11 11:20:00,31.88,31.95,31.85,31.87,67697.0,25.287,25.3425,25.2632,25.2791,67697.0
2020-03-11 11:25:00,31.87,31.98,31.78,31.9,45383.0,25.2791,25.3663,25.2077,25.3028,45383.0
2020-03-11 11:30:00,31.92,31.99,31.78,31.97,66940.0,25.3187,25.3742,25.2077,25.3584,66940.0
2020-03-11 11:35:00,31.97,32.18,31.88,32.18,33443.0,25.3584,25.5249,25.287,25.5249,33443.0
2020-03-11 11:40:00,32.17,32.2,32.08,32.08,61950.0,25.517,25.5408,25.4456,25.4456,61950.0
2020-03-11 11:45:00,32.07,32.14,31.9,32.11,35468.0,25.4377,25.4932,25.3028,25.4694,35468.0
2020-03-11 11:50:00,32.12,32.2,32.03,32.11,34760.0,25.4773,25.5408,25.406,25.4694,34760.0
2020-03-11 11:55:00,32.11,32.16,32.0,32.15,30029.0,25.4694,25.5091,25.3822,25.5011,30029.0
2020-03-11 12:00:00,32.15,32.3,32.07,32.3,25485.0,25.5011,25.6201,25.4377,25.6201,25485.0
2020-03-11 12:05:00,32.3,32.39,32.23,32.36,31745.0,25.6201,25.6915,25.5646,25.6677,31745.0
2020-03-11 12:10:00,32.36,32.46,32.34,32.46,24456.0,25.6677,25.747,25.6519,25.747,24456.0
2020-03-11 12:15:00,32.46,32.58,32.43,32.52,51965.0,25.747,25.8422,25.7232,25.7946,51965.0
2020-03-11 12:20:00,32.53,32.57,32.37,32.39,37758.0,25.8026,25.8343,25.6756,25.6915,37758.0
2020-03-11 12:25:00,32.38,32.4,32.25,32.33,27072.0,25.6836,25.6994,25.5805,25.6439,27072.0
2020-03-11 12:30:00,32.33,32.37,32.24,32.3,27765.0,25.6439,25.6756,25.5725,25.6201,27765.0
2020-03-11 12:35:00,32.29,32.34,32.21,32.23,34676.0,25.6122,25.6519,25.5487,25.5646,34676.0
2020-03-11 12:40:00,32.21,32.27,32.1,32.18,37172.0,25.5487,25.5963,25.4615,25.5249,37172.0
2020-03-11 12:45:00,32.18,32.26,32.09,32.16,33620.0,25.5249,25.5884,25.4536,25.5091,33620.0
2020-03-11 12:50:00,32.19,32.33,32.15,32.19,22007.0,25.5329,25.6439,25.5011,25.5329,22007.0
2020-03-11 12:55:00,32.18,32.21,32.04,32.16,35080.0,25.5249,25.5487,25.4139,25.5091,35080.0
2020-03-11 13:00:00,32.15,32.15,31.96,31.96,45338.0,25.5011,25.5011,25.3504,25.3504,45338.0
2020-03-11 13:05:00,31.96,32.05,31.9,31.96,13879.0,25.3504,25.4218,25.3028,25.3504,13879.0
2020-03-11 13:10:00,31.97,32.04,31.95,32.0,15824.0,25.3584,25.4139,25.3425,25.3822,15824.0
2020-03-11 13:15:00,32.0,32.08,31.95,32.03,18658.0,25.3822,25.4456,25.3425,25.406,18658.0
2020-03-11 13:20:00,32.03,32.14,31.99,32.02,17997.0,25.406,25.4932,25.3742,25.398,17997.0
2020-03-11 13:25:00,32.01,32.2,31.97,32.18,26269.0,25.3901,25.5408,25.3584,25.5249,26269.0
2020-03-11 13:30:00,32.2,32.29,32.19,32.25,27326.0,25.5408,25.6122,25.5329,25.5805,27326.0
2020-03-11 13:35:00,32.26,32.27,32.1,32.14,23189.0,25.5884,25.5963,25.4615,25.4932,23189.0
2020-03-11 13:40:00,32.14,32.17,32.03,32.05,34542.0,25.4932,25.517,25.406,25.4218,34542.0
2020-03-11 13:45:00,32.01,32.21,32.01,32.1,39129.0,25.3901,25.5487,25.3901,25.4615,39129.0
2020-03-11 13:50:00,32.11,32.11,32.01,32.06,19907.0,25.4694,25.4694,25.3901,25.4298,19907.0
2020-03-11 13:55:00,32.07,32.2,32.06,32.11,20854.0,25.4377,25.5408,25.4298,25.4694,20854.0
2020-03-11 14:00:00,32.12,32.14,31.99,32.0,29775.0,25.4773,25.4932,25.3742,25.3822,29775.0
2020-03-11 14:05:00,32.01,32.12,31.89,31.92,21524.0,25.3901,25.4773,25.2949,25.3187,21524.0
2020-03-11 14:10:00,31.94,31.98,31.89,31.92,18121.0,25.3346,25.3663,25.2949,25.3187,18121.0
2020-03-11 14:15:00,31.93,32.04,31.89,31.89,30503.0,25.3266,25.4139,25.2949,25.2949,30503.0
2020-03-11 14:20:00,31.9,31.92,31.81,31.9,33787.0,25.3028,25.3187,25.2315,25.3028,33787.0
2020-03-11 14:25:00,31.89,31.94,31.82,31.85,23412.0,25.2949,25.3346,25.2394,25.2632,23412.0
2020-03-11 14:30:00,31.84,32.0,31.81,31.83,47564.0,25.2553,25.3822,25.2315,25.2473,47564.0
2020-03-11 14:35:00,31.84,31.96,31.8,31.94,35514.0,25.2553,25.3504,25.2235,25.3346,35514.0
2020-03-11 14:40:00,31.93,32.09,31.76,31.78,125951.0,25.3266,25.4536,25.1918,25.2077,125951.0
2020-03-11 14:45:00,31.79,31.88,31.74,31.79,54372.0,25.2156,25.287,25.1759,25.2156,54372.0
2020-03-11 14:50:00,31.78,31.89,31.67,31.74,46377.0,25.2077,25.2949,25.1204,25.1759,46377.0
2020-03-11 14:55:00,31.74,31.9,31.73,31.77,34013.0,25.1759,25.3028,25.168,25.1997,34013.0
2020-03-11 15:00:00,31.77,31.83,31.58,31.6,33951.0,25.1997,25.2473,25.049,25.0649,33951.0
2020-03-11 15:05:00,31.62,31.62,31.49,31.54,49318.0,25.0808,25.0808,24.9776,25.0173,49318.0
2020-03-11 15:10:00,31.54,31.66,31.48,31.5,55783.0,25.0173,25.1125,24.9697,24.9856,55783.0
2020-03-11 15:15:00,31.49,31.71,31.48,31.61,62937.0,24.9776,25.1521,24.9697,25.0728,62937.0
2020-03-11 15:20:00,31.6,31.65,31.49,31.5,65922.0,25.0649,25.1045,24.9776,24.9856,65922.0
2020-03-11 15:25:00,31.52,31.79,31.51,31.73,76544.0,25.0014,25.2156,24.9935,25.168,76544.0
2020-03-11 15:30:00,31.73,32.08,31.67,32.02,99967.0,25.168,25.4456,25.1204,25.398,99967.0
2020-03-11 15:35:00,32.03,32.17,31.93,32.12,95519.0,25.406,25.517,25.3266,25.4773,95519.0
2020-03-11 15:40:00,32.13,32.26,32.05,32.09,122237.0,25.4853,25.5884,25.4218,25.4536,122237.0
2020-03-11 15:45:00,32.1,32.2,32.0,32.13,108376.0,25.4615,25.5408,25.3822,25.4853,108376.0
2020-03-11 15:50:00,32.12,32.33,31.92,32.2,188023.0,25.4773,25.6439,25.3187,25.5408,188023.0
2020-03-11 15:55:00,32.19,32.41,32.18,32.23,354482.0,25.5329,25.7074,25.5249,25.5646,354482.0
2020-03-12 09:30:00,30.28,30.28,29.87,30.05,18747.0,24.0179,24.0179,23.6927,23.8354,18747.0
2020-03-12 09:35:00,30.01,30.09,30.01,30.09,800.0,23.8037,23.8672,23.8037,23.8672,800.0
2020-03-12 09:40:00,30.09,30.09,30.09,30.09,0.0,23.8672,23.8672,23.8672,23.8672,0.0
2020-03-12 09:45:00,30.09,30.09,30.09,30.09,0.0,23.8672,23.8672,23.8672,23.8672,0.0
2020-03-12 09:50:00,30.09,30.09,30.09,30.09,0.0,23.8672,23.8672,23.8672,23.8672,0.0
2020-03-12 09:55:00,30.09,30.09,30.09,30.09,0.0,23.8672,23.8672,23.8672,23.8672,0.0
2020-03-12 10:00:00,29.25,30.0,29.0,29.18,203921.0,23.2009,23.7958,23.0026,23.1454,203921.0
2020-03-12 10:05:00,29.18,29.42,28.73,29.38,76232.0,23.1454,23.3357,22.7884,23.304,76232.0
2020-03-12 10:10:00,29.39,29.69,29.33,29.51,78721.0,23.3119,23.5499,23.2643,23.4071,78721.0
2020-03-12 10:15:00,29.55,29.75,29.1,29.21,48822.0,23.4388,23.5975,23.0819,23.1692,48822.0
2020-03-12 10:20:00,29.22,29.29,29.07,29.22,33899.0,23.1771,23.2326,23.0581,23.1771,33899.0
2020-03-12 10:25:00,29.25,29.32,29.02,29.02,34323.0,23.2009,23.2564,23.0185,23.0185,34323.0
2020-03-12 10:30:00,29.03,29.33,29.0,29.23,44610.0,23.0264,23.2643,23.0026,23.185,44610.0
2020-03-12 10:35:00,29.25,29.38,29.1,29.11,27940.0,23.2009,23.304,23.0819,23.0898,27940.0
2020-03-12 10:40:00,29.17,29.24,29.0,29.08,60997.0,23.1374,23.193,23.0026,23.066,60997.0
2020-03-12 10:45:00,29.08,29.17,29.01,29.09,38726.0,23.066,23.1374,23.0105,23.074,38726.0
2020-03-12 10:50:00,29.08,29.2,29.03,29.13,44736.0,23.066,23.1612,23.0264,23.1057,44736.0
2020-03-12 10:55:00,29.13,29.2,29.05,29.06,36701.0,23.1057,23.1612,23.0422,23.0502,36701.0
2020-03-12 11:00:00,29.05,29.14,29.01,29.06,35714.0,23.0422,23.1136,23.0105,23.0502,35714.0
2020-03-12 11:05:00,29.07,29.07,28.8,28.82,35329.0,23.0581,23.0581,22.8439,22.8598,35329.0
2020-03-12 11:10:00,28.81,28.87,28.78,28.83,51933.0,22.8519,22.8995,22.8281,22.8677,51933.0
2020-03-12 11:15:00,28.82,28.95,28.69,28.71,43355.0,22.8598,22.9629,22.7567,22.7726,43355.0
2020-03-12 11:20:00,28.72,28.88,28.69,28.85,42440.0,22.7805,22.9074,22.7567,22.8836,42440.0
2020-03-12 11:25:00,28.86,28.87,28.75,28.79,28943.0,22.8915,22.8995,22.8043,22.836,28943.0
2020-03-12 11:30:00,28.8,29.01,28.79,28.87,72619.0,22.8439,23.0105,22.836,22.8995,72619.0
2020-03-12 11:35:00,28.89,29.01,28.75,28.85,47277.0,22.9153,23.0105,22.8043,22.8836,47277.0
2020-03-12 11:40:00,28.86,29.0,28.81,28.96,46023.0,22.8915,23.0026,22.8519,22.9709,46023.0
2020-03-12 11:45:00,28.97,29.02,28.91,28.94,82181.0,22.9788,23.0185,22.9312,22.955,82181.0
2020-03-12 11:50:00,28.94,29.0,28.9,28.94,55794.0,22.955,23.0026,22.9233,22.955,55794.0
2020-03-12 11:55:00,28.95,29.06,28.94,29.03,42363.0,22.9629,23.0502,22.955,23.0264,42363.0
2020-03-12 12:00:00,29.04,29.13,29.0,29.02,37457.0,23.0343,23.1057,23.0026,23.0185,37457.0
2020-03-12 12:05:00,29.02,29.16,29.02,29.09,26456.0,23.0185,23.1295,23.0185,23.074,26456.0
2020-03-12 12:10:00,29.07,29.13,29.0,29.09,56271.0,23.0581,23.1057,23.0026,23.074,56271.0
2020-03-12 12:15:00,29.1,29.27,29.08,29.12,35478.0,23.0819,23.2167,23.066,23.0978,35478.0
2020-03-12 12:20:00,29.11,29.48,29.04,29.46,37605.0,23.0898,23.3833,23.0343,23.3675,37605.0
2020-03-12 12:25:00,29.44,29.62,29.41,29.59,58570.0,23.3516,23.4944,23.3278,23.4706,58570.0
2020-03-12 12:30:00,29.56,29.68,29.55,29.63,85815.0,23.4468,23.542,23.4388,23.5023,85815.0
2020-03-12 12:35:00,29.63,29.72,29.61,29.61,78578.0,23.5023,23.5737,23.4864,23.4864,78578.0
2020-03-12 12:40:00,29.62,29.63,29.43,29.47,63772.0,23.4944,23.5023,23.3437,23.3754,63772.0
2020-03-12 12:45:00,29.48,29.59,29.37,29.37,95212.0,23.3833,23.4706,23.2961,23.2961,95212.0
2020-03-12 12:50:00,29.33,29.78,29.22,29.49,55192.0,23.2643,23.6213,23.1771,23.3913,55192.0
2020-03-12 12:55:00,29.47,30.19,29.43,29.99,49412.0,23.3754,23.9465,23.3437,23.7878,49412.0
2020-03-12 13:00:00,29.97,30.65,29.78,30.56,47825.0,23.772,24.3114,23.6213,24.24,47825.0
2020-03-12 13:05:00,30.59,30.91,30.58,30.88,45147.0,24.2638,24.5176,24.2558,24.4938,45147.0
2020-03-12 13:10:00,30.89,30.89,30.17,30.2,34894.0,24.5017,24.5017,23.9306,23.9544,34894.0
2020-03-12 13:15:00,30.19,30.21,29.81,29.82,15251.0,23.9465,23.9624,23.6451,23.653,15251.0
2020-03-12 13:20:00,29.8,29.8,29.6,29.66,34943.0,23.6371,23.6371,23.4785,23.5261,34943.0
2020-03-12 13:25:00,29.61,29.73,29.5,29.72,38098.0,23.4864,23.5816,23.3992,23.5737,38098.0
2020-03-12 13:30:00,29.69,29.75,29.4,29.5,54745.0,23.5499,23.5975,23.3199,23.3992,54745.0
2020-03-12 13:35:00,29.5,29.54,29.08,29.16,40406.0,23.3992,23.4309,23.066,23.1295,40406.0
2020-03-12 13:40:00,29.1,29.14,29.01,29.02,26720.0,23.0819,23.1136,23.0105,23.0185,26720.0
2020-03-12 13:45:00,29.04,29.17,28.91,29.03,53628.0,23.0343,23.1374,22.9312,23.0264,53628.0
2020-03-12 13:50:00,29.08,29.2,28.91,29.05,24009.0,23.066,23.1612,22.9312,23.0422,24009.0
2020-03-12 13:55:00,29.04,29.34,29.04,29.33,21781.0,23.0343,23.2723,23.0343,23.2643,21781.0
2020-03-12 14:00:00,29.31,29.41,29.16,29.39,32638.0,23.2485,23.3278,23.1295,23.3119,32638.0
2020-03-12 14:05:00,29.35,29.51,29.3,29.39,28283.0,23.2802,23.4071,23.2405,23.3119,28283.0
2020-03-12 14:10:00,29.43,29.44,29.07,29.18,31865.0,23.3437,23.3516,23.0581,23.1454,31865.0
2020-03-12 14:15:00,29.13,29.15,28.95,28.97,54067.0,23.1057,23.1216,22.9629,22.9788,54067.0
2020-03-12 14:20:00,28.95,29.0,28.83,28.89,31406.0,22.9629,23.0026,22.8677,22.9153,31406.0
2020-03-12 14:25:00,28.89,29.03,28.84,28.9,24619.0,22.9153,23.0264,22.8757,22.9233,24619.0
2020-03-12 14:30:00,28.9,29.02,28.85,28.97,27159.0,22.9233,23.0185,22.8836,22.9788,27159.0
2020-03-12 14:35:00,28.95,28.98,28.85,28.88,32534.0,22.9629,22.9867,22.8836,22.9074,32534.0
2020-03-12 14:40:00,28.88,28.95,28.81,28.88,37888.0,22.9074,22.9629,22.8519,22.9074,37888.0
2020-03-12 14:45:00,28.89,28.98,28.8,28.96,111073.0,22.9153,22.9867,22.8439,22.9709,111073.0
2020-03-12 14:50:00,28.95,29.08,28.87,28.88,68412.0,22.9629,23.066,22.8995,22.9074,68412.0
2020-03-12 14:55:00,28.89,28.97,28.85,28.86,24107.0,22.9153,22.9788,22.8836,22.8915,24107.0
2020-03-12 15:00:00,28.86,28.91,28.8,28.81,76906.0,22.8915,22.9312,22.8439,22.8519,76906.0
2020-03-12 15:05:00,28.81,28.98,28.75,28.89,38242.0,22.8519,22.9867,22.8043,22.9153,38242.0
2020-03-12 15:10:00,28.9,29.11,28.9,28.91,43167.0,22.9233,23.0898,22.9233,22.9312,43167.0
2020-03-12 15:15:00,28.91,28.91,28.77,28.8,46477.0,22.9312,22.9312,22.8202,22.8439,46477.0
2020-03-12 15:20:00,28.81,28.84,28.66,28.7,61155.0,22.8519,22.8757,22.7329,22.7646,61155.0
2020-03-12 15:25:00,28.69,28.74,28.65,28.66,67695.0,22.7567,22.7964,22.725,22.7329,67695.0
2020-03-12 15:30:00,28.66,28.73,28.62,28.63,63046.0,22.7329,22.7884,22.7012,22.7091,63046.0
2020-03-12 15:35:00,28.64,28.8,28.63,28.79,53585.0,22.717,22.8439,22.7091,22.836,53585.0
2020-03-12 15:40:00,28.79,28.93,28.72,28.74,86426.0,22.836,22.9471,22.7805,22.7964,86426.0
2020-03-12 15:45:00,28.76,28.85,28.69,28.82,90892.0,22.8122,22.8836,22.7567,22.8598,90892.0
2020-03-12 15:50:00,28.81,29.01,28.68,28.86,186713.0,22.8519,23.0105,22.7488,22.8915,186713.0
2020-03-12 15:55:00,28.85,28.86,28.61,28.62,291505.0,22.8836,22.8915,22.6932,22.7012,291505.0
2020-03-13 09:30:00,30.48,31.04,30.09,30.67,137192.0,24.1765,24.6207,23.8672,24.3272,137192.0
2020-03-13 09:35:00,30.62,30.62,29.68,29.69,30092.0,24.2876,24.2876,23.542,23.5499,30092.0
2020-03-13 09:40:00,29.69,29.86,29.51,29.67,44560.0,23.5499,23.6847,23.4071,23.534,44560.0
2020-03-13 09:45:00,29.69,29.92,29.53,29.9,68571.0,23.5499,23.7323,23.423,23.7165,68571.0
2020-03-13 09:50:00,29.89,29.9,29.46,29.46,27735.0,23.7085,23.7165,23.3675,23.3675,27735.0
2020-03-13 09:55:00,29.51,29.62,29.33,29.33,29805.0,23.4071,23.4944,23.2643,23.2643,29805.0
2020-03-13 10:00:00,29.34,29.82,29.3,29.72,55305.0,23.2723,23.653,23.2405,23.5737,55305.0
2020-03-13 10:05:00,29.75,29.75,29.54,29.54,41793.0,23.5975,23.5975,23.4309,23.4309,41793.0
2020-03-13 10:10:00,29.49,29.6,29.4,29.45,42316.0,23.3913,23.4785,23.3199,23.3595,42316.0
2020-03-13 10:15:00,29.48,30.08,29.43,30.07,30490.0,23.3833,23.8592,23.3437,23.8513,30490.0
2020-03-13 10:20:00,30.03,30.57,30.02,30.49,34114.0,23.8196,24.2479,23.8116,24.1844,34114.0
2020-03-13 10:25:00,30.48,30.71,30.31,30.39,39641.0,24.1765,24.3589,24.0417,24.1051,39641.0
2020-03-13 10:30:00,30.39,30.39,30.13,30.19,37498.0,24.1051,24.1051,23.8989,23.9465,37498.0
2020-03-13 10:35:00,30.21,30.23,30.01,30.12,28009.0,23.9624,23.9782,23.8037,23.891,28009.0
2020-03-13 10:40:00,30.11,30.32,30.06,30.26,30345.0,23.883,24.0496,23.8434,24.002,30345.0
2020-03-13 10:45:00,30.26,30.36,30.12,30.12,37034.0,24.002,24.0813,23.891,23.891,37034.0
2020-03-13 10:50:00,30.14,30.25,30.06,30.07,41253.0,23.9068,23.9941,23.8434,23.8513,41253.0
2020-03-13 10:55:00,30.06,30.06,29.75,29.79,43027.0,23.8434,23.8434,23.5975,23.6292,43027.0
2020-03-13 11:00:00,29.8,29.89,29.7,29.84,59390.0,23.6371,23.7085,23.5578,23.6689,59390.0
2020-03-13 11:05:00,29.8,29.84,29.65,29.74,27090.0,23.6371,23.6689,23.5182,23.5895,27090.0
2020-03-13 11:10:00,29.74,29.83,29.55,29.76,57720.0,23.5895,23.6609,23.4388,23.6054,57720.0
2020-03-13 11:15:00,29.79,29.93,29.68,29.93,50947.0,23.6292,23.7403,23.542,23.7403,50947.0
2020-03-13 11:20:00,29.93,30.02,29.85,29.91,47483.0,23.7403,23.8116,23.6768,23.7244,47483.0
2020-03-13 11:25:00,29.9,30.25,29.9,29.98,43593.0,23.7165,23.9941,23.7165,23.7799,43593.0
2020-03-13 11:30:00,29.96,30.06,29.73,29.77,37740.0,23.7641,23.8434,23.5816,23.6133,37740.0
2020-03-13 11:35:00,29.76,30.0,29.76,29.85,81876.0,23.6054,23.7958,23.6054,23.6768,81876.0
2020-03-13 11:40:00,29.84,29.84,29.56,29.56,38295.0,23.6689,23.6689,23.4468,23.4468,38295.0
2020-03-13 11:45:00,29.57,29.63,29.45,29.53,50830.0,23.4547,23.5023,23.3595,23.423,50830.0
2020-03-13 11:50:00,29.53,29.64,29.5,29.59,40085.0,23.423,23.5102,23.3992,23.4706,40085.0
2020-03-13 11:55:00,29.59,29.78,29.52,29.62,51273.0,23.4706,23.6213,23.415,23.4944,51273.0
2020-03-13 12:00:00,29.6,29.66,29.39,29.57,43758.0,23.4785,23.5261,23.3119,23.4547,43758.0
2020-03-13 12:05:00,29.58,29.66,29.46,29.59,45624.0,23.4626,23.5261,23.3675,23.4706,45624.0
2020-03-13 12:10:00,29.57,29.76,29.44,29.58,61548.0,23.4547,23.6054,23.3516,23.4626,61548.0
2020-03-13 12:15:00,29.55,29.63,29.44,29.48,33517.0,23.4388,23.5023,23.3516,23.3833,33517.0
2020-03-13 12:20:00,29.48,29.65,29.48,29.61,32725.0,23.3833,23.5182,23.3833,23.4864,32725.0
2020-03-13 12:25:00,29.6,29.72,29.49,29.7,24097.0,23.4785,23.5737,23.3913,23.5578,24097.0
2020-03-13 12:30:00,29.65,30.33,29.61,30.3,30743.0,23.5182,24.0575,23.4864,24.0337,30743.0
2020-03-13 12:35:00,30.28,30.45,30.28,30.45,40290.0,24.0179,24.1527,24.0179,24.1527,40290.0
2020-03-13 12:40:00,30.42,30.67,30.4,30.67,36188.0,24.1289,24.3272,24.1131,24.3272,36188.0
2020-03-13 12:45:00,30.67,30.71,30.48,30.71,53271.0,24.3272,24.3589,24.1765,24.3589,53271.0
2020-03-13 12:50:00,30.68,30.96,30.66,30.81,30945.0,24.3352,24.5572,24.3193,24.4383,30945.0
2020-03-13 12:55:00,30.81,30.98,30.67,30.69,31322.0,24.4383,24.5731,24.3272,24.3431,31322.0
2020-03-13 13:00:00,30.69,30.73,30.47,30.52,30954.0,24.3431,24.3748,24.1686,24.2082,30954.0
2020-03-13 13:05:00,30.5,30.54,30.43,30.43,27674.0,24.1924,24.2241,24.1369,24.1369,27674.0
2020-03-13 13:10:00,30.46,30.94,30.44,30.94,28684.0,24.1606,24.5414,24.1448,24.5414,28684.0
2020-03-13 13:15:00,30.93,31.07,30.91,31.05,28711.0,24.5334,24.6445,24.5176,24.6286,28711.0
2020-03-13 13:20:00,31.06,31.37,31.02,31.37,37145.0,24.6366,24.8825,24.6048,24.8825,37145.0
2020-03-13 13:25:00,31.37,31.58,31.35,31.52,41766.0,24.8825,25.049,24.8666,25.0014,41766.0
2020-03-13 13:30:00,31.58,31.78,31.55,31.66,30249.0,25.049,25.2077,25.0252,25.1125,30249.0
2020-03-13 13:35:00,31.66,31.73,31.5,31.73,35039.0,25.1125,25.168,24.9856,25.168,35039.0
2020-03-13 13:40:00,31.72,31.9,31.67,31.87,37061.0,25.1601,25.3028,25.1204,25.2791,37061.0
2020-03-13 13:45:00,31.88,32.02,31.88,31.99,45840.0,25.287,25.398,25.287,25.3742,45840.0
2020-03-13 13:50:00,31.99,32.08,31.93,32.0,45014.0,25.3742,25.4456,25.3266,25.3822,45014.0
2020-03-13 13:55:00,32.01,32.02,31.87,31.92,34940.0,25.3901,25.398,25.2791,25.3187,34940.0
2020-03-13 14:00:00,31.95,31.95,31.66,31.72,39977.0,25.3425,25.3425,25.1125,25.1601,39977.0
2020-03-13 14:05:00,31.73,31.82,31.46,31.65,38567.0,25.168,25.2394,24.9538,25.1045,38567.0
2020-03-13 14:10:00,31.63,31.63,31.48,31.5,53983.0,25.0887,25.0887,24.9697,24.9856,53983.0
2020-03-13 14:15:00,31.5,31.53,31.38,31.45,33327.0,24.9856,25.0094,24.8904,24.9459,33327.0
2020-03-13 14:20:00,31.45,31.6,31.45,31.55,54657.0,24.9459,25.0649,24.9459,25.0252,54657.0
2020-03-13 14:25:00,31.53,31.57,31.49,31.57,40671.0,25.0094,25.0411,24.9776,25.0411,40671.0
2020-03-13 14:30:00,31.57,31.61,31.49,31.59,52729.0,25.0411,25.0728,24.9776,25.057,52729.0
2020-03-13 14:35:00,31.59,31.61,31.17,31.21,83177.0,25.057,25.0728,24.7238,24.7555,83177.0
2020-03-13 14:40:00,31.21,31.64,31.08,31.62,51844.0,24.7555,25.0966,24.6524,25.0808,51844.0
2020-03-13 14:45:00,31.61,31.64,31.41,31.41,51317.0,25.0728,25.0966,24.9142,24.9142,51317.0
2020-03-13 14:50:00,31.42,31.52,31.36,31.4,45478.0,24.9221,25.0014,24.8745,24.9062,45478.0
2020-03-13 14:55:00,31.38,31.63,31.36,31.57,50730.0,24.8904,25.0887,24.8745,25.0411,50730.0
2020-03-13 15:00:00,31.56,31.67,31.3,31.49,103813.0,25.0332,25.1204,24.8269,24.9776,103813.0
2020-03-13 15:05:00,31.51,31.63,31.44,31.46,54094.0,24.9935,25.0887,24.938,24.9538,54094.0
2020-03-13 15:10:00,31.44,31.54,31.35,31.54,58147.0,24.938,25.0173,24.8666,25.0173,58147.0
2020-03-13 15:15:00,31.54,31.98,31.52,31.97,63739.0,25.0173,25.3663,25.0014,25.3584,63739.0
2020-03-13 15:20:00,31.97,32.16,31.94,31.96,81970.0,25.3584,25.5091,25.3346,25.3504,81970.0
2020-03-13 15:25:00,31.97,31.98,31.68,31.9,80900.0,25.3584,25.3663,25.1283,25.3028,80900.0
2020-03-13 15:30:00,31.9,31.96,31.49,31.64,81504.0,25.3028,25.3504,24.9776,25.0966,81504.0
2020-03-13 15:35:00,31.64,31.86,31.46,31.76,92714.0,25.0966,25.2711,24.9538,25.1918,92714.0
2020-03-13 15:40:00,31.71,32.04,31.65,31.99,126576.0,25.1521,25.4139,25.1045,25.3742,126576.0
2020-03-13 15:45:00,31.99,32.46,31.96,32.4,193791.0,25.3742,25.747,25.3504,25.6994,193791.0
2020-03-13 15:50:00,32.44,32.87,32.42,32.85,225670.0,25.7312,26.0722,25.7153,26.0564,225670.0
2020-03-13 15:55:00,32.84,33.46,32.84,33.44,382059.0,26.0484,26.5402,26.0484,26.5244,382059.0
2020-03-16 09:30:00,28.94,28.94,28.94,28.94,0.0,22.955,22.955,22.955,22.955,0.0
2020-03-16 09:35:00,28.94,28.94,28.94,28.94,0.0,22.955,22.955,22.955,22.955,0.0
2020-03-16 09:40:00,28.94,28.94,28.94,28.94,0.0,22.955,22.955,22.955,22.955,0.0
2020-03-16 09:45:00,28.78,29.65,28.2,28.24,132496.0,22.8281,23.5182,22.368,22.3998,132496.0
2020-03-16 09:50:00,28.23,29.36,28.2,29.3,78687.0,22.3918,23.2881,22.368,23.2405,78687.0
2020-03-16 09:55:00,29.3,29.64,29.26,29.51,38100.0,23.2405,23.5102,23.2088,23.4071,38100.0
2020-03-16 10:00:00,29.51,29.51,29.05,29.09,44562.0,23.4071,23.4071,23.0422,23.074,44562.0
2020-03-16 10:05:00,29.14,29.66,29.13,29.55,44820.0,23.1136,23.5261,23.1057,23.4388,44820.0
2020-03-16 10:10:00,29.56,29.58,29.23,29.53,165930.0,23.4468,23.4626,23.185,23.423,165930.0
2020-03-16 10:15:00,29.52,29.83,29.44,29.68,78265.0,23.415,23.6609,23.3516,23.542,78265.0
2020-03-16 10:20:00,29.66,30.41,29.65,30.21,55267.0,23.5261,24.121,23.5182,23.9624,55267.0
2020-03-16 10:25:00,30.17,30.34,30.09,30.12,30291.0,23.9306,24.0655,23.8672,23.891,30291.0
2020-03-16 10:30:00,30.13,30.83,30.13,30.81,39530.0,23.8989,24.4541,23.8989,24.4383,39530.0
2020-03-16 10:35:00,30.85,30.92,30.56,30.88,38630.0,24.47,24.5255,24.24,24.4938,38630.0
2020-03-16 10:40:00,30.89,31.15,30.8,31.05,36593.0,24.5017,24.708,24.4303,24.6286,36593.0
2020-03-16 10:45:00,31.11,31.14,30.98,30.99,29795.0,24.6762,24.7,24.5731,24.581,29795.0
2020-03-16 10:50:00,30.99,31.0,30.6,30.77,26832.0,24.581,24.589,24.2717,24.4065,26832.0
2020-03-16 10:55:00,30.73,30.77,30.39,30.61,83281.0,24.3748,24.4065,24.1051,24.2796,83281.0
2020-03-16 11:00:00,30.6,31.16,30.6,31.15,29069.0,24.2717,24.7159,24.2717,24.708,29069.0
2020-03-16 11:05:00,31.12,31.8,31.12,31.73,35837.0,24.6842,25.2235,24.6842,25.168,35837.0
2020-03-16 11:10:00,31.75,32.05,31.73,31.83,44370.0,25.1839,25.4218,25.168,25.2473,44370.0
2020-03-16 11:15:00,31.83,31.92,31.73,31.9,30789.0,25.2473,25.3187,25.168,25.3028,30789.0
2020-03-16 11:20:00,31.9,32.02,31.55,31.66,44302.0,25.3028,25.398,25.0252,25.1125,44302.0
2020-03-16 11:25:00,31.64,31.64,31.09,31.11,45711.0,25.0966,25.0966,24.6604,24.6762,45711.0
2020-03-16 11:30:00,31.12,31.32,30.98,31.01,39475.0,24.6842,24.8428,24.5731,24.5969,39475.0
2020-03-16 11:35:00,31.01,31.31,31.0,31.2,24594.0,24.5969,24.8349,24.589,24.7476,24594.0
2020-03-16 11:40:00,31.19,31.2,30.62,30.67,26491.0,24.7397,24.7476,24.2876,24.3272,26491.0
2020-03-16 11:45:00,30.65,30.7,30.55,30.64,27326.0,24.3114,24.351,24.232,24.3034,27326.0
2020-03-16 11:50:00,30.68,30.8,30.67,30.77,28503.0,24.3352,24.4303,24.3272,24.4065,28503.0
2020-03-16 11:55:00,30.78,32.02,30.78,32.02,102531.0,24.4145,25.398,24.4145,25.398,102531.0
2020-03-16 12:00:00,32.04,33.36,32.01,33.23,194359.0,25.4139,26.4609,25.3901,26.3578,194359.0
2020-03-16 12:05:00,33.23,33.23,32.57,32.74,108956.0,26.3578,26.3578,25.8343,25.9691,108956.0
2020-03-16 12:10:00,32.69,32.74,32.32,32.32,59124.0,25.9295,25.9691,25.636,25.636,59124.0
2020-03-16 12:15:00,32.32,32.33,32.09,32.09,33308.0,25.636,25.6439,25.4536,25.4536,33308.0
2020-03-16 12:20:00,32.09,32.16,32.05,32.05,41065.0,25.4536,25.5091,25.4218,25.4218,41065.0
2020-03-16 12:25:00,32.05,32.22,32.0,32.04,91508.0,25.4218,25.5567,25.3822,25.4139,91508.0
2020-03-16 12:30:00,32.05,32.13,32.0,32.0,38617.0,25.4218,25.4853,25.3822,25.3822,38617.0
2020-03-16 12:35:00,32.0,32.22,32.0,32.1,51324.0,25.3822,25.5567,25.3822,25.4615,51324.0
2020-03-16 12:40:00,32.09,32.13,31.92,31.99,30444.0,25.4536,25.4853,25.3187,25.3742,30444.0
2020-03-16 12:45:00,31.99,32.14,31.63,31.66,47539.0,25.3742,25.4932,25.0887,25.1125,47539.0
2020-03-16 12:50:00,31.65,31.65,31.44,31.45,40886.0,25.1045,25.1045,24.938,24.9459,40886.0
2020-03-16 12:55:00,31.44,31.76,31.4,31.72,25960.0,24.938,25.1918,24.9062,25.1601,25960.0
2020-03-16 13:00:00,31.73,31.86,31.71,31.85,29208.0,25.168,25.2711,25.1521,25.2632,29208.0
2020-03-16 13:05:00,31.88,31.88,31.74,31.74,23020.0,25.287,25.287,25.1759,25.1759,23020.0
2020-03-16 13:10:00,31.73,31.97,31.71,31.85,36671.0,25.168,25.3584,25.1521,25.2632,36671.0
2020-03-16 13:15:00,31.86,31.87,31.55,31.58,21623.0,25.2711,25.2791,25.0252,25.049,21623.0
2020-03-16 13:20:00,31.56,31.64,31.37,31.64,35707.0,25.0332,25.0966,24.8825,25.0966,35707.0
2020-03-16 13:25:00,31.62,31.63,31.43,31.45,29411.0,25.0808,25.0887,24.93,24.9459,29411.0
2020-03-16 13:30:00,31.45,31.45,31.2,31.22,23602.0,24.9459,24.9459,24.7476,24.7635,23602.0
2020-03-16 13:35:00,31.22,31.28,31.01,31.18,42832.0,24.7635,24.8111,24.5969,24.7317,42832.0
2020-03-16 13:40:00,31.18,31.18,31.06,31.11,19721.0,24.7317,24.7317,24.6366,24.6762,19721.0
2020-03-16 13:45:00,31.1,31.27,31.1,31.19,47065.0,24.6683,24.8031,24.6683,24.7397,47065.0
2020-03-16 13:50:00,31.2,31.24,30.9,30.93,34716.0,24.7476,24.7793,24.5097,24.5334,34716.0
2020-03-16 13:55:00,30.92,30.99,30.87,30.93,32706.0,24.5255,24.581,24.4859,24.5334,32706.0
2020-03-16 14:00:00,30.91,31.02,30.81,30.92,40623.0,24.5176,24.6048,24.4383,24.5255,40623.0
2020-03-16 14:05:00,30.93,31.03,30.87,30.89,29393.0,24.5334,24.6128,24.4859,24.5017,29393.0
2020-03-16 14:10:00,30.89,30.94,30.8,30.87,57985.0,24.5017,24.5414,24.4303,24.4859,57985.0
2020-03-16 14:15:00,30.87,30.87,30.59,30.62,46116.0,24.4859,24.4859,24.2638,24.2876,46116.0
2020-03-16 14:20:00,30.62,30.68,30.42,30.43,27299.0,24.2876,24.3352,24.1289,24.1369,27299.0
2020-03-16 14:25:00,30.43,30.63,30.35,30.61,47829.0,24.1369,24.2955,24.0734,24.2796,47829.0
2020-03-16 14:30:00,30.62,31.23,30.58,31.23,43227.0,24.2876,24.7714,24.2558,24.7714,43227.0
2020-03-16 14:35:00,31.22,31.43,30.97,31.07,51418.0,24.7635,24.93,24.5652,24.6445,51418.0
2020-03-16 14:40:00,31.07,31.09,30.67,30.83,36764.0,24.6445,24.6604,24.3272,24.4541,36764.0
2020-03-16 14:45:00,30.83,30.86,30.52,30.63,35837.0,24.4541,24.4779,24.2082,24.2955,35837.0
2020-03-16 14:50:00,30.63,30.7,30.38,30.46,93079.0,24.2955,24.351,24.0972,24.1606,93079.0
2020-03-16 14:55:00,30.47,30.59,30.33,30.5,58371.0,24.1686,24.2638,24.0575,24.1924,58371.0
2020-03-16 15:00:00,30.5,30.81,30.49,30.56,41985.0,24.1924,24.4383,24.1844,24.24,41985.0
2020-03-16 15:05:00,30.56,30.62,30.35,30.36,41706.0,24.24,24.2876,24.0734,24.0813,41706.0
2020-03-16 15:10:00,30.38,30.57,30.33,30.38,39719.0,24.0972,24.2479,24.0575,24.0972,39719.0
2020-03-16 15:15:00,30.38,30.58,30.36,30.39,67114.0,24.0972,24.2558,24.0813,24.1051,67114.0
2020-03-16 15:20:00,30.39,30.49,30.18,30.35,53072.0,24.1051,24.1844,23.9386,24.0734,53072.0
2020-03-16 15:25:00,30.34,30.47,30.07,30.08,53484.0,24.0655,24.1686,23.8513,23.8592,53484.0
2020-03-16 15:30:00,30.1,30.16,30.0,30.14,73852.0,23.8751,23.9227,23.7958,23.9068,73852.0
2020-03-16 15:35:00,30.13,30.13,29.72,29.86,97996.0,23.8989,23.8989,23.5737,23.6847,97996.0
2020-03-16 15:40:00,29.83,30.21,29.7,30.19,110650.0,23.6609,23.9624,23.5578,23.9465,110650.0
2020-03-16 15:45:00,30.21,30.33,29.87,30.18,144338.0,23.9624,24.0575,23.6927,23.9386,144338.0
2020-03-16 15:50:00,30.17,30.17,29.89,30.1,188818.0,23.9306,23.9306,23.7085,23.8751,188818.0
2020-03-16 15:55:00,30.1,30.11,29.72,29.72,273957.0,23.8751,23.883,23.5737,23.5737,273957.0
2020-03-17 09:30:00,30.43,31.57,30.33,30.9,104096.0,24.1369,25.0411,24.0575,24.5097,104096.0
2020-03-17 09:35:00,30.87,30.87,30.05,30.13,58364.0,24.4859,24.4859,23.8354,23.8989,58364.0
2020-03-17 09:40:00,30.11,30.15,29.84,29.89,47746.0,23.883,23.9148,23.6689,23.7085,47746.0
2020-03-17 09:45:00,29.89,30.27,29.77,29.79,76759.0,23.7085,24.0099,23.6133,23.6292,76759.0
2020-03-17 09:50:00,29.77,29.81,29.32,29.33,83741.0,23.6133,23.6451,23.2564,23.2643,83741.0
2020-03-17 09:55:00,29.33,29.53,29.19,29.24,38181.0,23.2643,23.423,23.1533,23.193,38181.0
2020-03-17 10:00:00,29.23,29.66,29.07,29.65,47931.0,23.185,23.5261,23.0581,23.5182,47931.0
2020-03-17 10:05:00,29.73,30.02,29.73,29.81,37466.0,23.5816,23.8116,23.5816,23.6451,37466.0
2020-03-17 10:10:00,29.83,30.05,29.83,29.9,30746.0,23.6609,23.8354,23.6609,23.7165,30746.0
2020-03-17 10:15:00,29.89,30.23,29.77,30.13,42297.0,23.7085,23.9782,23.6133,23.8989,42297.0
2020-03-17 10:20:00,30.13,31.03,30.09,30.85,57913.0,23.8989,24.6128,23.8672,24.47,57913.0
2020-03-17 10:25:00,30.88,31.25,30.85,31.18,41272.0,24.4938,24.7873,24.47,24.7317,41272.0
2020-03-17 10:30:00,31.22,31.35,30.86,30.93,56653.0,24.7635,24.8666,24.4779,24.5334,56653.0
2020-03-17 10:35:00,30.93,31.32,30.88,31.09,51348.0,24.5334,24.8428,24.4938,24.6604,51348.0
2020-03-17 10:40:00,31.09,31.58,30.98,31.54,85513.0,24.6604,25.049,24.5731,25.0173,85513.0
2020-03-17 10:45:00,31.55,32.34,31.43,32.26,129458.0,25.0252,25.6519,24.93,25.5884,129458.0
2020-03-17 10:50:00,32.24,32.26,31.51,31.51,40443.0,25.5725,25.5884,24.9935,24.9935,40443.0
2020-03-17 10:55:00,31.57,31.78,31.47,31.71,47189.0,25.0411,25.2077,24.9618,25.1521,47189.0
2020-03-17 11:00:00,31.68,31.78,31.42,31.64,40228.0,25.1283,25.2077,24.9221,25.0966,40228.0
2020-03-17 11:05:00,31.64,32.0,31.64,31.96,39031.0,25.0966,25.3822,25.0966,25.3504,39031.0
2020-03-17 11:10:00,31.96,32.36,31.9,32.36,34048.0,25.3504,25.6677,25.3028,25.6677,34048.0
2020-03-17 11:15:00,32.36,32.46,32.24,32.46,43793.0,25.6677,25.747,25.5725,25.747,43793.0
2020-03-17 11:20:00,32.48,32.48,31.99,32.08,77995.0,25.7629,25.7629,25.3742,25.4456,77995.0
2020-03-17 11:25:00,32.08,32.43,32.03,32.09,26852.0,25.4456,25.7232,25.406,25.4536,26852.0
2020-03-17 11:30:00,32.09,32.31,31.98,32.03,60859.0,25.4536,25.6281,25.3663,25.406,60859.0
2020-03-17 11:35:00,32.01,32.05,31.66,31.73,34879.0,25.3901,25.4218,25.1125,25.168,34879.0
2020-03-17 11:40:00,31.77,32.07,31.74,31.97,41634.0,25.1997,25.4377,25.1759,25.3584,41634.0
2020-03-17 11:45:00,31.99,32.15,31.85,32.07,30660.0,25.3742,25.5011,25.2632,25.4377,30660.0
2020-03-17 11:50:00,32.07,32.37,32.06,32.31,37168.0,25.4377,25.6756,25.4298,25.6281,37168.0
2020-03-17 11:55:00,32.33,32.36,32.0,32.09,39197.0,25.6439,25.6677,25.3822,25.4536,39197.0
2020-03-17 12:00:00,32.1,32.1,31.91,31.97,40546.0,25.4615,25.4615,25.3108,25.3584,40546.0
2020-03-17 12:05:00,31.96,32.41,31.96,32.2,112908.0,25.3504,25.7074,25.3504,25.5408,112908.0
2020-03-17 12:10:00,32.18,32.74,32.15,32.73,104415.0,25.5249,25.9691,25.5011,25.9612,104415.0
2020-03-17 12:15:00,32.75,32.75,32.34,32.37,57087.0,25.9771,25.9771,25.6519,25.6756,57087.0
2020-03-17 12:20:00,32.38,32.38,31.93,32.2,33597.0,25.6836,25.6836,25.3266,25.5408,33597.0
2020-03-17 12:25:00,32.2,32.2,32.01,32.07,25738.0,25.5408,25.5408,25.3901,25.4377,25738.0
2020-03-17 12:30:00,32.05,32.18,32.02,32.08,24235.0,25.4218,25.5249,25.398,25.4456,24235.0
2020-03-17 12:35:00,32.08,32.08,31.81,31.81,22951.0,25.4456,25.4456,25.2315,25.2315,22951.0
2020-03-17 12:40:00,31.79,31.81,31.53,31.64,24302.0,25.2156,25.2315,25.0094,25.0966,24302.0
2020-03-17 12:45:00,31.63,31.77,31.61,31.69,25896.0,25.0887,25.1997,25.0728,25.1363,25896.0
2020-03-17 12:50:00,31.69,31.69,31.52,31.54,28945.0,25.1363,25.1363,25.0014,25.0173,28945.0
2020-03-17 12:55:00,31.56,31.66,31.52,31.64,23028.0,25.0332,25.1125,25.0014,25.0966,23028.0
2020-03-17 13:00:00,31.65,31.96,31.61,31.84,19874.0,25.1045,25.3504,25.0728,25.2553,19874.0
2020-03-17 13:05:00,31.84,31.86,31.53,31.57,60537.0,25.2553,25.2711,25.0094,25.0411,60537.0
2020-03-17 13:10:00,31.57,31.57,31.27,31.28,32330.0,25.0411,25.0411,24.8031,24.8111,32330.0
2020-03-17 13:15:00,31.3,31.64,31.15,31.54,34545.0,24.8269,25.0966,24.708,25.0173,34545.0
2020-03-17 13:20:00,31.48,31.55,31.38,31.48,33201.0,24.9697,25.0252,24.8904,24.9697,33201.0
2020-03-17 13:25:00,31.48,31.49,31.3,31.45,30122.0,24.9697,24.9776,24.8269,24.9459,30122.0
2020-03-17 13:30:00,31.46,31.6,31.3,31.38,35360.0,24.9538,25.0649,24.8269,24.8904,35360.0
2020-03-17 13:35:00,31.4,31.51,31.36,31.51,31056.0,24.9062,24.9935,24.8745,24.9935,31056.0
2020-03-17 13:40:00,31.5,31.64,31.45,31.54,26604.0,24.9856,25.0966,24.9459,25.0173,26604.0
2020-03-17 13:45:00,31.56,31.79,31.48,31.69,36526.0,25.0332,25.2156,24.9697,25.1363,36526.0
2020-03-17 13:50:00,31.68,31.76,31.52,31.59,27434.0,25.1283,25.1918,25.0014,25.057,27434.0
2020-03-17 13:55:00,31.58,31.98,31.52,31.68,89168.0,25.049,25.3663,25.0014,25.1283,89168.0
2020-03-17 14:00:00,31.71,31.77,31.44,31.65,40438.0,25.1521,25.1997,24.938,25.1045,40438.0
2020-03-17 14:05:00,31.64,32.06,31.62,32.0,29427.0,25.0966,25.4298,25.0808,25.3822,29427.0
2020-03-17 14:10:00,32.0,32.17,31.97,32.06,28745.0,25.3822,25.517,25.3584,25.4298,28745.0
2020-03-17 14:15:00,32.06,32.29,31.92,32.25,52278.0,25.4298,25.6122,25.3187,25.5805,52278.0
2020-03-17 14:20:00,32.28,32.31,32.14,32.23,67305.0,25.6043,25.6281,25.4932,25.5646,67305.0
2020-03-17 14:25:00,32.23,32.82,32.21,32.74,24921.0,25.5646,26.0326,25.5487,25.9691,24921.0
2020-03-17 14:30:00,32.73,32.98,32.73,32.96,44763.0,25.9612,26.1595,25.9612,26.1436,44763.0
2020-03-17 14:35:00,32.95,33.13,32.88,32.94,45502.0,26.1357,26.2785,26.0802,26.1278,45502.0
2020-03-17 14:40:00,32.95,32.96,32.74,32.76,29179.0,26.1357,26.1436,25.9691,25.985,29179.0
2020-03-17 14:45:00,32.77,32.85,32.54,32.54,55088.0,25.9929,26.0564,25.8105,25.8105,55088.0
2020-03-17 14:50:00,32.52,32.54,32.16,32.28,44343.0,25.7946,25.8105,25.5091,25.6043,44343.0
2020-03-17 14:55:00,32.28,32.48,32.25,32.44,47017.0,25.6043,25.7629,25.5805,25.7312,47017.0
2020-03-17 15:00:00,32.44,32.47,32.06,32.18,56993.0,25.7312,25.755,25.4298,25.5249,56993.0
2020-03-17 15:05:00,32.16,32.66,32.04,32.61,51598.0,25.5091,25.9057,25.4139,25.866,51598.0
2020-03-17 15:10:00,32.59,32.73,32.52,32.71,50132.0,25.8501,25.9612,25.7946,25.9453,50132.0
2020-03-17 15:15:00,32.7,32.84,32.55,32.61,149020.0,25.9374,26.0484,25.8184,25.866,149020.0
2020-03-17 15:20:00,32.62,32.65,32.4,32.55,70149.0,25.8739,25.8977,25.6994,25.8184,70149.0
2020-03-17 15:25:00,32.56,32.58,32.41,32.58,65500.0,25.8264,25.8422,25.7074,25.8422,65500.0
2020-03-17 15:30:00,32.56,33.23,32.53,33.11,176690.0,25.8264,26.3578,25.8026,26.2626,176690.0
2020-03-17 15:35:00,33.1,33.35,33.04,33.12,76315.0,26.2547,26.453,26.2071,26.2705,76315.0
2020-03-17 15:40:00,33.15,33.19,32.84,32.99,101349.0,26.2943,26.3261,26.0484,26.1674,101349.0
2020-03-17 15:45:00,32.99,33.13,32.77,33.05,109227.0,26.1674,26.2785,25.9929,26.215,109227.0
2020-03-17 15:50:00,33.05,33.2,32.96,33.14,250002.0,26.215,26.334,26.1436,26.2864,250002.0
2020-03-17 15:55:00,33.14,33.53,33.12,33.51,259926.0,26.2864,26.5957,26.2705,26.5799,259926.0
2020-03-18 09:30:00,30.6,30.8,30.6,30.62,1873.0,24.2717,24.4303,24.2717,24.2876,1873.0
2020-03-18 09:35:00,30.78,31.29,30.65,31.26,93486.0,24.4145,24.819,24.3114,24.7952,93486.0
2020-03-18 09:40:00,31.33,31.95,31.06,31.87,23299.0,24.8507,25.3425,24.6366,25.2791,23299.0
2020-03-18 09:45:00,31.87,32.4,31.53,32.17,43584.0,25.2791,25.6994,25.0094,25.517,43584.0
2020-03-18 09:50:00,32.16,33.48,32.08,33.39,36844.0,25.5091,26.5561,25.4456,26.4847,36844.0
2020-03-18 09:55:00,33.42,33.42,32.7,32.77,35725.0,26.5085,26.5085,25.9374,25.9929,35725.0
2020-03-18 10:00:00,32.71,33.35,32.59,33.31,45368.0,25.9453,26.453,25.8501,26.4212,45368.0
2020-03-18 10:05:00,33.26,33.27,32.23,32.26,35580.0,26.3816,26.3895,25.5646,25.5884,35580.0
2020-03-18 10:10:00,32.23,32.89,32.13,32.68,30072.0,25.5646,26.0881,25.4853,25.9215,30072.0
2020-03-18 10:15:00,32.69,33.12,32.64,32.67,23670.0,25.9295,26.2705,25.8898,25.9136,23670.0
2020-03-18 10:20:00,32.62,32.7,31.86,32.07,36621.0,25.8739,25.9374,25.2711,25.4377,36621.0
2020-03-18 10:25:00,32.04,32.78,31.95,32.78,39215.0,25.4139,26.0009,25.3425,26.0009,39215.0
2020-03-18 10:30:00,32.73,32.79,31.95,32.2,30013.0,25.9612,26.0088,25.3425,25.5408,30013.0
2020-03-18 10:35:00,32.15,32.34,31.98,32.23,27973.0,25.5011,25.6519,25.3663,25.5646,27973.0
2020-03-18 10:40:00,32.3,33.03,32.23,32.98,45523.0,25.6201,26.1992,25.5646,26.1595,45523.0
2020-03-18 10:45:00,32.93,33.1,31.98,32.11,31126.0,26.1198,26.2547,25.3663,25.4694,31126.0
2020-03-18 10:50:00,32.11,32.11,31.49,31.49,23325.0,25.4694,25.4694,24.9776,24.9776,23325.0
2020-03-18 10:55:00,31.44,31.88,31.31,31.75,30576.0,24.938,25.287,24.8349,25.1839,30576.0
2020-03-18 11:00:00,31.75,32.1,31.59,31.79,34619.0,25.1839,25.4615,25.057,25.2156,34619.0
2020-03-18 11:05:00,31.75,31.96,31.51,31.58,63543.0,25.1839,25.3504,24.9935,25.049,63543.0
2020-03-18 11:10:00,31.61,31.65,31.0,31.0,21345.0,25.0728,25.1045,24.589,24.589,21345.0
2020-03-18 11:15:00,31.0,31.22,30.86,31.22,42766.0,24.589,24.7635,24.4779,24.7635,42766.0
2020-03-18 11:20:00,31.25,31.78,31.14,31.72,26140.0,24.7873,25.2077,24.7,25.1601,26140.0
2020-03-18 11:25:00,31.72,31.95,31.6,31.69,43957.0,25.1601,25.3425,25.0649,25.1363,43957.0
2020-03-18 11:30:00,31.71,31.95,31.63,31.78,35214.0,25.1521,25.3425,25.0887,25.2077,35214.0
2020-03-18 11:35:00,31.81,32.26,31.77,32.05,45683.0,25.2315,25.5884,25.1997,25.4218,45683.0
2020-03-18 11:40:00,32.01,32.01,31.62,31.62,28578.0,25.3901,25.3901,25.0808,25.0808,28578.0
2020-03-18 11:45:00,31.57,31.88,31.47,31.76,44143.0,25.0411,25.287,24.9618,25.1918,44143.0
2020-03-18 11:50:00,31.72,32.08,31.72,31.84,39838.0,25.1601,25.4456,25.1601,25.2553,39838.0
2020-03-18 11:55:00,31.87,32.05,31.5,31.76,44956.0,25.2791,25.4218,24.9856,25.1918,44956.0
2020-03-18 12:00:00,31.75,31.75,31.07,31.08,27711.0,25.1839,25.1839,24.6445,24.6524,27711.0
2020-03-18 12:05:00,31.07,31.74,31.07,31.5,28856.0,24.6445,25.1759,24.6445,24.9856,28856.0
2020-03-18 12:10:00,31.5,31.68,31.07,31.07,26368.0,24.9856,25.1283,24.6445,24.6445,26368.0
2020-03-18 12:15:00,31.07,31.08,30.53,30.53,34080.0,24.6445,24.6524,24.2162,24.2162,34080.0
2020-03-18 12:20:00,30.58,30.72,30.32,30.42,41501.0,24.2558,24.3669,24.0496,24.1289,41501.0
2020-03-18 12:25:00,30.42,30.58,30.13,30.4,41433.0,24.1289,24.2558,23.8989,24.1131,41433.0
2020-03-18 12:30:00,30.39,30.46,30.14,30.2,20918.0,24.1051,24.1606,23.9068,23.9544,20918.0
2020-03-18 12:35:00,30.22,30.33,30.16,30.3,29426.0,23.9703,24.0575,23.9227,24.0337,29426.0
2020-03-18 12:40:00,30.29,30.51,30.12,30.48,18113.0,24.0258,24.2003,23.891,24.1765,18113.0
2020-03-18 12:45:00,30.48,30.57,30.32,30.37,26823.0,24.1765,24.2479,24.0496,24.0893,26823.0
2020-03-18 12:50:00,30.35,30.54,30.31,30.51,17153.0,24.0734,24.2241,24.0417,24.2003,17153.0
2020-03-18 12:55:00,30.55,30.65,30.53,30.56,6192.0,24.232,24.3114,24.2162,24.24,6192.0
2020-03-18 13:00:00,30.56,30.56,30.56,30.56,0.0,24.24,24.24,24.24,24.24,0.0
2020-03-18 13:05:00,30.56,30.56,30.56,30.56,0.0,24.24,24.24,24.24,24.24,0.0
2020-03-18 13:10:00,30.25,30.59,30.25,30.4,29340.0,23.9941,24.2638,23.9941,24.1131,29340.0
2020-03-18 13:15:00,30.37,30.55,30.34,30.54,28225.0,24.0893,24.232,24.0655,24.2241,28225.0
2020-03-18 13:20:00,30.49,30.85,30.45,30.84,21351.0,24.1844,24.47,24.1527,24.4621,21351.0
2020-03-18 13:25:00,30.84,30.97,30.43,30.54,40637.0,24.4621,24.5652,24.1369,24.2241,40637.0
2020-03-18 13:30:00,30.56,30.61,30.29,30.5,48423.0,24.24,24.2796,24.0258,24.1924,48423.0
2020-03-18 13:35:00,30.49,31.5,30.4,31.4,45139.0,24.1844,24.9856,24.1131,24.9062,45139.0
2020-03-18 13:40:00,31.4,31.96,31.29,31.73,66344.0,24.9062,25.3504,24.819,25.168,66344.0
2020-03-18 13:45:00,31.72,31.75,31.39,31.74,46631.0,25.1601,25.1839,24.8983,25.1759,46631.0
2020-03-18 13:50:00,31.74,31.78,31.54,31.7,29108.0,25.1759,25.2077,25.0173,25.1442,29108.0
2020-03-18 13:55:00,31.71,31.72,31.33,31.34,26680.0,25.1521,25.1601,24.8507,24.8587,26680.0
2020-03-18 14:00:00,31.33,31.68,31.32,31.66,27989.0,24.8507,25.1283,24.8428,25.1125,27989.0
2020-03-18 14:05:00,31.65,32.38,31.59,32.15,54902.0,25.1045,25.6836,25.057,25.5011,54902.0
2020-03-18 14:10:00,32.12,32.12,31.55,31.57,31266.0,25.4773,25.4773,25.0252,25.0411,31266.0
2020-03-18 14:15:00,31.58,31.96,31.57,31.58,31787.0,25.049,25.3504,25.0411,25.049,31787.0
2020-03-18 14:20:00,31.58,31.64,31.29,31.34,34509.0,25.049,25.0966,24.819,24.8587,34509.0
2020-03-18 14:25:00,31.34,31.41,31.21,31.38,42768.0,24.8587,24.9142,24.7555,24.8904,42768.0
2020-03-18 14:30:00,31.35,31.57,31.24,31.41,33791.0,24.8666,25.0411,24.7793,24.9142,33791.0
2020-03-18 14:35:00,31.42,31.79,31.28,31.78,21980.0,24.9221,25.2156,24.8111,25.2077,21980.0
2020-03-18 14:40:00,31.77,31.81,31.05,31.19,26074.0,25.1997,25.2315,24.6286,24.7397,26074.0
2020-03-18 14:45:00,31.2,31.43,31.05,31.09,25565.0,24.7476,24.93,24.6286,24.6604,25565.0
2020-03-18 14:50:00,31.09,31.29,30.9,31.2,28819.0,24.6604,24.819,24.5097,24.7476,28819.0
2020-03-18 14:55:00,31.19,31.57,31.12,31.26,47991.0,24.7397,25.0411,24.6842,24.7952,47991.0
2020-03-18 15:00:00,31.28,31.44,30.76,30.84,29381.0,24.8111,24.938,24.3986,24.4621,29381.0
2020-03-18 15:05:00,30.85,31.35,30.82,31.18,31763.0,24.47,24.8666,24.4462,24.7317,31763.0
2020-03-18 15:10:00,31.18,31.61,31.18,31.54,30519.0,24.7317,25.0728,24.7317,25.0173,30519.0
2020-03-18 15:15:00,31.58,31.61,31.2,31.51,37716.0,25.049,25.0728,24.7476,24.9935,37716.0
2020-03-18 15:20:00,31.58,31.58,31.03,31.16,38349.0,25.049,25.049,24.6128,24.7159,38349.0
2020-03-18 15:25:00,31.13,31.52,30.94,30.94,52422.0,24.6921,25.0014,24.5414,24.5414,52422.0
2020-03-18 15:30:00,30.93,31.43,30.66,30.77,72190.0,24.5334,24.93,24.3193,24.4065,72190.0
2020-03-18 15:35:00,30.73,30.77,30.08,30.08,106462.0,24.3748,24.4065,23.8592,23.8592,106462.0
2020-03-18 15:40:00,30.08,30.52,30.01,30.19,148131.0,23.8592,24.2082,23.8037,23.9465,148131.0
2020-03-18 15:45:00,30.19,30.64,29.85,30.5,121981.0,23.9465,24.3034,23.6768,24.1924,121981.0
2020-03-18 15:50:00,30.52,30.63,30.31,30.55,202614.0,24.2082,24.2955,24.0417,24.232,202614.0
2020-03-18 15:55:00,30.55,31.07,30.31,30.95,251266.0,24.232,24.6445,24.0417,24.5493,251266.0
2020-03-19 09:30:00,30.76,30.8,29.87,29.96,76312.0,24.3986,24.4303,23.6927,23.7641,76312.0
2020-03-19 09:35:00,29.91,30.15,29.52,29.61,24594.0,23.7244,23.9148,23.415,23.4864,24594.0
2020-03-19 09:40:00,29.62,29.75,29.25,29.35,36447.0,23.4944,23.5975,23.2009,23.2802,36447.0
2020-03-19 09:45:00,29.35,29.52,29.15,29.52,25974.0,23.2802,23.415,23.1216,23.415,25974.0
2020-03-19 09:50:00,29.52,29.69,29.46,29.66,39808.0,23.415,23.5499,23.3675,23.5261,39808.0
2020-03-19 09:55:00,29.6,29.94,29.6,29.78,14695.0,23.4785,23.7482,23.4785,23.6213,14695.0
2020-03-19 10:00:00,29.83,29.83,29.47,29.48,26506.0,23.6609,23.6609,23.3754,23.3833,26506.0
2020-03-19 10:05:00,29.41,29.64,29.34,29.61,33667.0,23.3278,23.5102,23.2723,23.4864,33667.0
2020-03-19 10:10:00,29.62,30.15,29.34,30.1,46247.0,23.4944,23.9148,23.2723,23.8751,46247.0
2020-03-19 10:15:00,30.09,30.17,29.5,29.5,27177.0,23.8672,23.9306,23.3992,23.3992,27177.0
2020-03-19 10:20:00,29.51,29.64,29.17,29.35,32974.0,23.4071,23.5102,23.1374,23.2802,32974.0
2020-03-19 10:25:00,29.34,29.66,29.32,29.6,16196.0,23.2723,23.5261,23.2564,23.4785,16196.0
2020-03-19 10:30:00,29.68,30.02,29.58,29.98,36202.0,23.542,23.8116,23.4626,23.7799,36202.0
2020-03-19 10:35:00,29.98,30.0,29.53,29.55,40039.0,23.7799,23.7958,23.423,23.4388,40039.0
2020-03-19 10:40:00,29.54,29.81,29.53,29.64,29239.0,23.4309,23.6451,23.423,23.5102,29239.0
2020-03-19 10:45:00,29.58,29.85,29.56,29.67,25657.0,23.4626,23.6768,23.4468,23.534,25657.0
2020-03-19 10:50:00,29.58,29.92,29.58,29.87,20125.0,23.4626,23.7323,23.4626,23.6927,20125.0
2020-03-19 10:55:00,29.89,30.28,29.85,30.07,20936.0,23.7085,24.0179,23.6768,23.8513,20936.0
2020-03-19 11:00:00,30.07,30.12,29.58,29.66,28817.0,23.8513,23.891,23.4626,23.5261,28817.0
2020-03-19 11:05:00,29.61,29.78,29.53,29.77,13604.0,23.4864,23.6213,23.423,23.6133,13604.0
2020-03-19 11:10:00,29.74,30.33,29.68,30.3,29516.0,23.5895,24.0575,23.542,24.0337,29516.0
2020-03-19 11:15:00,30.23,30.36,30.14,30.32,15627.0,23.9782,24.0813,23.9068,24.0496,15627.0
2020-03-19 11:20:00,30.32,30.6,30.28,30.53,12745.0,24.0496,24.2717,24.0179,24.2162,12745.0
2020-03-19 11:25:00,30.47,30.95,30.47,30.94,17644.0,24.1686,24.5493,24.1686,24.5414,17644.0
2020-03-19 11:30:00,30.9,30.91,30.57,30.67,23721.0,24.5097,24.5176,24.2479,24.3272,23721.0
2020-03-19 11:35:00,30.63,30.91,30.5,30.58,22179.0,24.2955,24.5176,24.1924,24.2558,22179.0
2020-03-19 11:40:00,30.57,30.84,30.56,30.7,23546.0,24.2479,24.4621,24.24,24.351,23546.0
2020-03-19 11:45:00,30.69,30.82,30.55,30.81,16916.0,24.3431,24.4462,24.232,24.4383,16916.0
2020-03-19 11:50:00,30.85,31.02,30.63,30.86,41963.0,24.47,24.6048,24.2955,24.4779,41963.0
2020-03-19 11:55:00,30.89,30.94,30.15,30.24,24537.0,24.5017,24.5414,23.9148,23.9861,24537.0
2020-03-19 12:00:00,30.19,30.21,29.85,29.85,17746.0,23.9465,23.9624,23.6768,23.6768,17746.0
2020-03-19 12:05:00,29.9,30.19,29.85,29.91,21249.0,23.7165,23.9465,23.6768,23.7244,21249.0
2020-03-19 12:10:00,29.91,29.91,29.77,29.85,17930.0,23.7244,23.7244,23.6133,23.6768,17930.0
2020-03-19 12:15:00,29.86,29.9,29.69,29.86,20980.0,23.6847,23.7165,23.5499,23.6847,20980.0
2020-03-19 12:20:00,29.85,30.11,29.58,29.69,15160.0,23.6768,23.883,23.4626,23.5499,15160.0
2020-03-19 12:25:00,29.62,30.08,29.56,30.01,24158.0,23.4944,23.8592,23.4468,23.8037,24158.0
2020-03-19 12:30:00,30.04,30.05,29.65,29.7,11717.0,23.8275,23.8354,23.5182,23.5578,11717.0
2020-03-19 12:35:00,29.66,30.06,29.56,30.05,22075.0,23.5261,23.8434,23.4468,23.8354,22075.0
2020-03-19 12:40:00,30.01,30.17,29.85,29.88,21138.0,23.8037,23.9306,23.6768,23.7006,21138.0
2020-03-19 12:45:00,29.92,30.32,29.91,30.19,18863.0,23.7323,24.0496,23.7244,23.9465,18863.0
2020-03-19 12:50:00,30.18,30.23,29.96,30.0,18714.0,23.9386,23.9782,23.7641,23.7958,18714.0
2020-03-19 12:55:00,29.96,30.02,29.67,29.71,27296.0,23.7641,23.8116,23.534,23.5658,27296.0
2020-03-19 13:00:00,29.72,29.85,29.66,29.69,24046.0,23.5737,23.6768,23.5261,23.5499,24046.0
2020-03-19 13:05:00,29.71,29.94,29.65,29.68,52303.0,23.5658,23.7482,23.5182,23.542,52303.0
2020-03-19 13:10:00,29.69,29.8,29.63,29.64,26905.0,23.5499,23.6371,23.5023,23.5102,26905.0
2020-03-19 13:15:00,29.66,29.66,29.53,29.61,35371.0,23.5261,23.5261,23.423,23.4864,35371.0
2020-03-19 13:20:00,29.58,29.83,29.5,29.83,38909.0,23.4626,23.6609,23.3992,23.6609,38909.0
2020-03-19 13:25:00,29.73,29.78,29.48,29.55,14492.0,23.5816,23.6213,23.3833,23.4388,14492.0
2020-03-19 13:30:00,29.51,29.56,29.36,29.39,14395.0,23.4071,23.4468,23.2881,23.3119,14395.0
2020-03-19 13:35:00,29.37,29.37,29.09,29.14,25749.0,23.2961,23.2961,23.074,23.1136,25749.0
2020-03-19 13:40:00,29.14,29.38,29.1,29.36,24476.0,23.1136,23.304,23.0819,23.2881,24476.0
2020-03-19 13:45:00,29.34,29.48,29.24,29.41,15943.0,23.2723,23.3833,23.193,23.3278,15943.0
2020-03-19 13:50:00,29.37,29.88,29.34,29.76,17466.0,23.2961,23.7006,23.2723,23.6054,17466.0
2020-03-19 13:55:00,29.71,29.83,29.45,29.68,31895.0,23.5658,23.6609,23.3595,23.542,31895.0
2020-03-19 14:00:00,29.68,29.82,29.58,29.71,23549.0,23.542,23.653,23.4626,23.5658,23549.0
2020-03-19 14:05:00,29.76,29.87,29.67,29.82,48829.0,23.6054,23.6927,23.534,23.653,48829.0
2020-03-19 14:10:00,29.89,30.09,29.82,30.09,14184.0,23.7085,23.8672,23.653,23.8672,14184.0
2020-03-19 14:15:00,30.08,30.13,29.97,30.04,16666.0,23.8592,23.8989,23.772,23.8275,16666.0
2020-03-19 14:20:00,30.04,30.1,29.95,30.09,24972.0,23.8275,23.8751,23.7561,23.8672,24972.0
2020-03-19 14:25:00,30.06,30.08,29.62,29.68,38972.0,23.8434,23.8592,23.4944,23.542,38972.0
2020-03-19 14:30:00,29.7,29.95,29.7,29.77,21805.0,23.5578,23.7561,23.5578,23.6133,21805.0
2020-03-19 14:35:00,29.77,29.98,29.68,29.93,18372.0,23.6133,23.7799,23.542,23.7403,18372.0
2020-03-19 14:40:00,29.9,30.18,29.89,30.12,33964.0,23.7165,23.9386,23.7085,23.891,33964.0
2020-03-19 14:45:00,30.1,30.1,29.65,29.9,42205.0,23.8751,23.8751,23.5182,23.7165,42205.0
2020-03-19 14:50:00,29.94,30.0,29.68,29.69,20495.0,23.7482,23.7958,23.542,23.5499,20495.0
2020-03-19 14:55:00,29.71,29.93,29.68,29.7,17735.0,23.5658,23.7403,23.542,23.5578,17735.0
2020-03-19 15:00:00,29.74,29.81,29.47,29.74,27684.0,23.5895,23.6451,23.3754,23.5895,27684.0
2020-03-19 15:05:00,29.72,29.74,29.39,29.39,28472.0,23.5737,23.5895,23.3119,23.3119,28472.0
2020-03-19 15:10:00,29.34,29.89,29.25,29.71,28851.0,23.2723,23.7085,23.2009,23.5658,28851.0
2020-03-19 15:15:00,29.79,29.97,29.53,29.72,35275.0,23.6292,23.772,23.423,23.5737,35275.0
2020-03-19 15:20:00,29.69,29.79,29.64,29.72,23619.0,23.5499,23.6292,23.5102,23.5737,23619.0
2020-03-19 15:25:00,29.73,29.94,29.72,29.79,29136.0,23.5816,23.7482,23.5737,23.6292,29136.0
2020-03-19 15:30:00,29.81,29.95,29.7,29.78,44774.0,23.6451,23.7561,23.5578,23.6213,44774.0
2020-03-19 15:35:00,29.77,29.81,29.62,29.68,63240.0,23.6133,23.6451,23.4944,23.542,63240.0
2020-03-19 15:40:00,29.67,30.27,29.64,30.17,57443.0,23.534,24.0099,23.5102,23.9306,57443.0
2020-03-19 15:45:00,30.17,30.21,29.72,29.73,70289.0,23.9306,23.9624,23.5737,23.5816,70289.0
2020-03-19 15:50:00,29.72,29.93,29.43,29.93,103155.0,23.5737,23.7403,23.3437,23.7403,103155.0
2020-03-19 15:55:00,29.93,30.92,29.92,30.15,315447.0,23.7403,24.5255,23.7323,23.9148,315447.0
2020-03-20 09:30:00,30.14,30.36,29.36,30.34,658449.0,23.9068,24.0813,23.2881,24.0655,658449.0
2020-03-20 09:35:00,30.34,30.39,29.23,29.33,113528.0,24.0655,24.1051,23.185,23.2643,113528.0
2020-03-20 09:40:00,29.31,29.98,29.1,29.25,73187.0,23.2485,23.7799,23.0819,23.2009,73187.0
2020-03-20 09:45:00,29.23,29.42,29.08,29.11,57952.0,23.185,23.3357,23.066,23.0898,57952.0
2020-03-20 09:50:00,29.16,29.54,29.01,29.46,45727.0,23.1295,23.4309,23.0105,23.3675,45727.0
2020-03-20 09:55:00,29.41,29.6,29.17,29.37,45059.0,23.3278,23.4785,23.1374,23.2961,45059.0
2020-03-20 10:00:00,29.45,30.22,29.42,30.22,33265.0,23.3595,23.9703,23.3357,23.9703,33265.0
2020-03-20 10:05:00,30.1,30.27,29.56,29.8,46343.0,23.8751,24.0099,23.4468,23.6371,46343.0
2020-03-20 10:10:00,29.85,30.07,29.58,30.07,18472.0,23.6768,23.8513,23.4626,23.8513,18472.0
2020-03-20 10:15:00,30.1,30.47,30.1,30.1,25679.0,23.8751,24.1686,23.8751,23.8751,25679.0
2020-03-20 10:20:00,30.1,30.4,29.97,30.4,17896.0,23.8751,24.1131,23.772,24.1131,17896.0
2020-03-20 10:25:00,30.45,30.57,30.29,30.49,32083.0,24.1527,24.2479,24.0258,24.1844,32083.0
2020-03-20 10:30:00,30.55,30.81,30.51,30.81,31005.0,24.232,24.4383,24.2003,24.4383,31005.0
2020-03-20 10:35:00,30.73,30.75,30.43,30.65,32569.0,24.3748,24.3907,24.1369,24.3114,32569.0
2020-03-20 10:40:00,30.63,30.8,30.45,30.51,24256.0,24.2955,24.4303,24.1527,24.2003,24256.0
2020-03-20 10:45:00,30.55,30.75,30.44,30.69,25540.0,24.232,24.3907,24.1448,24.3431,25540.0
2020-03-20 10:50:00,30.67,31.02,30.66,30.83,19153.0,24.3272,24.6048,24.3193,24.4541,19153.0
2020-03-20 10:55:00,30.89,30.95,30.7,30.88,33720.0,24.5017,24.5493,24.351,24.4938,33720.0
2020-03-20 11:00:00,30.85,31.11,30.73,30.73,29715.0,24.47,24.6762,24.3748,24.3748,29715.0
2020-03-20 11:05:00,30.77,31.0,30.58,30.98,40578.0,24.4065,24.589,24.2558,24.5731,40578.0
2020-03-20 11:10:00,31.0,31.18,30.83,31.05,68285.0,24.589,24.7317,24.4541,24.6286,68285.0
2020-03-20 11:15:00,31.0,31.01,30.11,30.24,34336.0,24.589,24.5969,23.883,23.9861,34336.0
2020-03-20 11:20:00,30.25,30.25,29.74,29.74,40582.0,23.9941,23.9941,23.5895,23.5895,40582.0
2020-03-20 11:25:00,29.72,30.12,29.57,29.92,22701.0,23.5737,23.891,23.4547,23.7323,22701.0
2020-03-20 11:30:00,29.94,29.98,29.74,29.83,29927.0,23.7482,23.7799,23.5895,23.6609,29927.0
2020-03-20 11:35:00,29.85,30.04,29.71,29.97,37719.0,23.6768,23.8275,23.5658,23.772,37719.0
2020-03-20 11:40:00,30.01,30.09,29.91,30.02,18198.0,23.8037,23.8672,23.7244,23.8116,18198.0
2020-03-20 11:45:00,30.05,30.05,29.78,29.91,17566.0,23.8354,23.8354,23.6213,23.7244,17566.0
2020-03-20 11:50:00,29.91,30.09,29.9,29.93,23346.0,23.7244,23.8672,23.7165,23.7403,23346.0
2020-03-20 11:55:00,29.93,30.01,29.8,29.93,28564.0,23.7403,23.8037,23.6371,23.7403,28564.0
2020-03-20 12:00:00,29.91,29.97,29.75,29.76,17291.0,23.7244,23.772,23.5975,23.6054,17291.0
2020-03-20 12:05:00,29.8,29.81,29.5,29.56,43468.0,23.6371,23.6451,23.3992,23.4468,43468.0
2020-03-20 12:10:00,29.59,30.08,29.59,30.01,19005.0,23.4706,23.8592,23.4706,23.8037,19005.0
2020-03-20 12:15:00,29.99,30.05,29.74,29.94,42628.0,23.7878,23.8354,23.5895,23.7482,42628.0
2020-03-20 12:20:00,29.97,30.15,29.87,30.14,27876.0,23.772,23.9148,23.6927,23.9068,27876.0
2020-03-20 12:25:00,30.09,30.13,29.81,29.95,17831.0,23.8672,23.8989,23.6451,23.7561,17831.0
2020-03-20 12:30:00,29.93,30.2,29.92,30.1,19842.0,23.7403,23.9544,23.7323,23.8751,19842.0
2020-03-20 12:35:00,30.09,30.17,29.98,30.09,11809.0,23.8672,23.9306,23.7799,23.8672,11809.0
2020-03-20 12:40:00,30.11,30.16,29.98,30.05,10720.0,23.883,23.9227,23.7799,23.8354,10720.0
2020-03-20 12:45:00,30.05,30.41,30.01,30.3,15554.0,23.8354,24.121,23.8037,24.0337,15554.0
2020-03-20 12:50:00,30.29,30.31,30.06,30.22,23758.0,24.0258,24.0417,23.8434,23.9703,23758.0
2020-03-20 12:55:00,30.2,30.3,29.95,29.98,19683.0,23.9544,24.0337,23.7561,23.7799,19683.0
2020-03-20 13:00:00,29.98,30.33,29.97,30.1,14377.0,23.7799,24.0575,23.772,23.8751,14377.0
2020-03-20 13:05:00,30.08,30.15,29.99,30.07,11841.0,23.8592,23.9148,23.7878,23.8513,11841.0
2020-03-20 13:10:00,30.09,30.27,29.99,29.99,15148.0,23.8672,24.0099,23.7878,23.7878,15148.0
2020-03-20 13:15:00,30.0,30.18,29.86,30.1,22655.0,23.7958,23.9386,23.6847,23.8751,22655.0
2020-03-20 13:20:00,30.1,30.23,29.91,29.95,15118.0,23.8751,23.9782,23.7244,23.7561,15118.0
2020-03-20 13:25:00,29.9,30.21,29.83,30.07,18159.0,23.7165,23.9624,23.6609,23.8513,18159.0
2020-03-20 13:30:00,30.15,30.27,30.03,30.03,21012.0,23.9148,24.0099,23.8196,23.8196,21012.0
2020-03-20 13:35:00,30.07,30.29,29.9,30.26,26670.0,23.8513,24.0258,23.7165,24.002,26670.0
2020-03-20 13:40:00,30.29,30.32,30.14,30.27,15464.0,24.0258,24.0496,23.9068,24.0099,15464.0
2020-03-20 13:45:00,30.22,30.37,30.08,30.08,16704.0,23.9703,24.0893,23.8592,23.8592,16704.0
2020-03-20 13:50:00,30.07,30.23,30.0,30.1,16582.0,23.8513,23.9782,23.7958,23.8751,16582.0
2020-03-20 13:55:00,30.13,30.35,30.11,30.26,11536.0,23.8989,24.0734,23.883,24.002,11536.0
2020-03-20 14:00:00,30.3,30.31,30.06,30.09,20231.0,24.0337,24.0417,23.8434,23.8672,20231.0
2020-03-20 14:05:00,30.06,30.27,30.05,30.1,16202.0,23.8434,24.0099,23.8354,23.8751,16202.0
2020-03-20 14:10:00,30.12,30.22,29.96,30.02,19101.0,23.891,23.9703,23.7641,23.8116,19101.0
2020-03-20 14:15:00,30.02,30.02,29.85,29.95,22340.0,23.8116,23.8116,23.6768,23.7561,22340.0
2020-03-20 14:20:00,30.0,30.12,29.86,29.89,28157.0,23.7958,23.891,23.6847,23.7085,28157.0
2020-03-20 14:25:00,29.87,29.87,29.62,29.72,21292.0,23.6927,23.6927,23.4944,23.5737,21292.0
2020-03-20 14:30:00,29.71,29.84,29.6,29.61,20709.0,23.5658,23.6689,23.4785,23.4864,20709.0
2020-03-20 14:35:00,29.56,29.64,29.49,29.61,20245.0,23.4468,23.5102,23.3913,23.4864,20245.0
2020-03-20 14:40:00,29.71,29.74,29.53,29.66,14806.0,23.5658,23.5895,23.423,23.5261,14806.0
2020-03-20 14:45:00,29.72,29.91,29.68,29.8,13984.0,23.5737,23.7244,23.542,23.6371,13984.0
2020-03-20 14:50:00,29.81,29.89,29.5,29.5,19646.0,23.6451,23.7085,23.3992,23.3992,19646.0
2020-03-20 14:55:00,29.53,29.73,29.49,29.73,40412.0,23.423,23.5816,23.3913,23.5816,40412.0
2020-03-20 15:00:00,29.71,29.84,29.5,29.5,29650.0,23.5658,23.6689,23.3992,23.3992,29650.0
2020-03-20 15:05:00,29.5,29.73,29.5,29.5,33034.0,23.3992,23.5816,23.3992,23.3992,33034.0
2020-03-20 15:10:00,29.51,29.79,29.43,29.49,45722.0,23.4071,23.6292,23.3437,23.3913,45722.0
2020-03-20 15:15:00,29.55,29.6,29.28,29.3,41383.0,23.4388,23.4785,23.2247,23.2405,41383.0
2020-03-20 15:20:00,29.34,29.57,29.3,29.45,48246.0,23.2723,23.4547,23.2405,23.3595,48246.0
2020-03-20 15:25:00,29.42,29.85,29.42,29.66,62323.0,23.3357,23.6768,23.3357,23.5261,62323.0
2020-03-20 15:30:00,29.69,29.93,29.55,29.59,65640.0,23.5499,23.7403,23.4388,23.4706,65640.0
2020-03-20 15:35:00,29.56,29.56,29.21,29.37,110597.0,23.4468,23.4468,23.1692,23.2961,110597.0
2020-03-20 15:40:00,29.38,29.81,29.32,29.51,66740.0,23.304,23.6451,23.2564,23.4071,66740.0
2020-03-20 15:45:00,29.52,29.67,29.32,29.45,115560.0,23.415,23.534,23.2564,23.3595,115560.0
2020-03-20 15:50:00,29.5,29.6,29.24,29.48,178277.0,23.3992,23.4785,23.193,23.3833,178277.0
2020-03-20 15:55:00,29.47,29.72,29.28,29.51,319143.0,23.3754,23.5737,23.2247,23.4071,319143.0
2020-03-23 09:30:00,28.93,29.72,28.41,29.48,199373.0,22.9471,23.5737,22.5346,23.3833,199373.0
2020-03-23 09:35:00,29.38,29.55,28.5,28.62,70910.0,23.304,23.4388,22.606,22.7012,70910.0
2020-03-23 09:40:00,28.62,28.62,27.83,27.83,132111.0,22.7012,22.7012,22.0746,22.0746,132111.0
2020-03-23 09:45:00,27.83,28.13,27.56,27.86,107091.0,22.0746,22.3125,21.8604,22.0983,107091.0
2020-03-23 09:50:00,27.85,28.04,27.63,27.92,92076.0,22.0904,22.2411,21.9159,22.1459,92076.0
2020-03-23 09:55:00,28.02,28.29,28.01,28.2,93203.0,22.2253,22.4394,22.2173,22.368,93203.0
2020-03-23 10:00:00,28.21,28.3,27.66,28.14,84118.0,22.376,22.4474,21.9397,22.3204,84118.0
2020-03-23 10:05:00,28.14,28.5,28.14,28.48,37752.0,22.3204,22.606,22.3204,22.5901,37752.0
2020-03-23 10:10:00,28.47,28.81,28.33,28.54,38311.0,22.5822,22.8519,22.4711,22.6377,38311.0
2020-03-23 10:15:00,28.57,28.72,28.0,28.0,29877.0,22.6615,22.7805,22.2094,22.2094,29877.0
2020-03-23 10:20:00,28.0,28.29,27.86,28.1,31317.0,22.2094,22.4394,22.0983,22.2887,31317.0
2020-03-23 10:25:00,28.17,28.29,28.05,28.25,37413.0,22.3442,22.4394,22.2491,22.4077,37413.0
2020-03-23 10:30:00,28.25,28.25,27.83,28.2,37910.0,22.4077,22.4077,22.0746,22.368,37910.0
2020-03-23 10:35:00,28.17,28.39,27.86,27.94,29915.0,22.3442,22.5187,22.0983,22.1618,29915.0
2020-03-23 10:40:00,27.93,28.29,27.81,28.11,44228.0,22.1539,22.4394,22.0587,22.2966,44228.0
2020-03-23 10:45:00,28.11,28.32,28.06,28.31,93892.0,22.2966,22.4632,22.257,22.4553,93892.0
2020-03-23 10:50:00,28.31,28.5,28.1,28.18,61235.0,22.4553,22.606,22.2887,22.3522,61235.0
2020-03-23 10:55:00,28.18,28.83,28.16,28.6,118315.0,22.3522,22.8677,22.3363,22.6853,118315.0
2020-03-23 11:00:00,28.56,28.7,28.21,28.26,29311.0,22.6536,22.7646,22.376,22.4156,29311.0
2020-03-23 11:05:00,28.3,28.31,27.92,28.11,30505.0,22.4474,22.4553,22.1459,22.2966,30505.0
2020-03-23 11:10:00,28.16,28.37,28.05,28.34,50712.0,22.3363,22.5029,22.2491,22.4791,50712.0
2020-03-23 11:15:00,28.36,28.49,28.05,28.1,31213.0,22.4949,22.5981,22.2491,22.2887,31213.0
2020-03-23 11:20:00,28.09,28.09,27.84,27.87,22604.0,22.2808,22.2808,22.0825,22.1063,22604.0
2020-03-23 11:25:00,27.83,27.95,27.52,27.61,44592.0,22.0746,22.1697,21.8287,21.9,44592.0
2020-03-23 11:30:00,27.63,27.77,27.47,27.55,59397.0,21.9159,22.027,21.789,21.8525,59397.0
2020-03-23 11:35:00,27.56,27.56,27.32,27.32,45019.0,21.8604,21.8604,21.67,21.67,45019.0
2020-03-23 11:40:00,27.34,27.37,27.11,27.17,45093.0,21.6859,21.7097,21.5035,21.551,45093.0
2020-03-23 11:45:00,27.14,27.36,27.1,27.35,66662.0,21.5272,21.7018,21.4955,21.6938,66662.0
2020-03-23 11:50:00,27.36,27.62,27.22,27.35,165149.0,21.7018,21.908,21.5907,21.6938,165149.0
2020-03-23 11:55:00,27.35,27.45,27.04,27.28,50570.0,21.6938,21.7731,21.4479,21.6383,50570.0
2020-03-23 12:00:00,27.28,27.39,27.08,27.21,61408.0,21.6383,21.7255,21.4797,21.5828,61408.0
2020-03-23 12:05:00,27.23,27.34,27.07,27.15,108272.0,21.5986,21.6859,21.4717,21.5352,108272.0
2020-03-23 12:10:00,27.13,27.14,26.8,26.94,58971.0,21.5193,21.5272,21.2576,21.3686,58971.0
2020-03-23 12:15:00,26.91,27.42,26.77,27.25,87176.0,21.3448,21.7493,21.2338,21.6145,87176.0
2020-03-23 12:20:00,27.26,27.77,27.22,27.66,69681.0,21.6224,22.027,21.5907,21.9397,69681.0
2020-03-23 12:25:00,27.65,27.77,27.46,27.55,62034.0,21.9318,22.027,21.7811,21.8525,62034.0
2020-03-23 12:30:00,27.53,27.61,27.2,27.33,54710.0,21.8366,21.9,21.5748,21.678,54710.0
2020-03-23 12:35:00,27.33,27.52,27.2,27.35,42853.0,21.678,21.8287,21.5748,21.6938,42853.0
2020-03-23 12:40:00,27.35,27.56,27.35,27.45,35960.0,21.6938,21.8604,21.6938,21.7731,35960.0
2020-03-23 12:45:00,27.45,27.76,27.26,27.71,35993.0,21.7731,22.019,21.6224,21.9794,35993.0
2020-03-23 12:50:00,27.74,27.82,27.5,27.53,35363.0,22.0032,22.0666,21.8128,21.8366,35363.0
2020-03-23 12:55:00,27.55,27.91,27.51,27.73,60779.0,21.8525,22.138,21.8207,21.9952,60779.0
2020-03-23 13:00:00,27.74,27.78,27.47,27.69,95004.0,22.0032,22.0349,21.789,21.9635,95004.0
2020-03-23 13:05:00,27.69,28.07,27.69,27.97,66219.0,21.9635,22.2649,21.9635,22.1856,66219.0
2020-03-23 13:10:00,28.0,28.51,28.0,28.35,33397.0,22.2094,22.6139,22.2094,22.487,33397.0
2020-03-23 13:15:00,28.35,28.38,27.93,28.05,52813.0,22.487,22.5108,22.1539,22.2491,52813.0
2020-03-23 13:20:00,28.05,28.05,27.51,27.88,37431.0,22.2491,22.2491,21.8207,22.1142,37431.0
2020-03-23 13:25:00,27.92,27.94,27.44,27.47,60661.0,22.1459,22.1618,21.7652,21.789,60661.0
2020-03-23 13:30:00,27.43,27.69,27.36,27.69,59330.0,21.7573,21.9635,21.7018,21.9635,59330.0
2020-03-23 13:35:00,27.65,27.65,27.41,27.61,46453.0,21.9318,21.9318,21.7414,21.9,46453.0
2020-03-23 13:40:00,27.6,27.82,27.51,27.58,43393.0,21.8921,22.0666,21.8207,21.8763,43393.0
2020-03-23 13:45:00,27.58,27.97,27.57,27.9,32874.0,21.8763,22.1856,21.8683,22.1301,32874.0
2020-03-23 13:50:00,27.88,28.1,27.72,27.83,49647.0,22.1142,22.2887,21.9873,22.0746,49647.0
2020-03-23 13:55:00,27.8,27.8,27.37,27.6,63581.0,22.0508,22.0508,21.7097,21.8921,63581.0
2020-03-23 14:00:00,27.62,27.63,27.08,27.14,53698.0,21.908,21.9159,21.4797,21.5272,53698.0
2020-03-23 14:05:00,27.17,27.32,26.85,26.85,43455.0,21.551,21.67,21.2972,21.2972,43455.0
2020-03-23 14:10:00,26.87,27.04,26.82,26.85,42052.0,21.3131,21.4479,21.2734,21.2972,42052.0
2020-03-23 14:15:00,26.86,26.98,26.69,26.69,46872.0,21.3052,21.4003,21.1703,21.1703,46872.0
2020-03-23 14:20:00,26.67,27.01,26.67,26.86,88878.0,21.1544,21.4241,21.1544,21.3052,88878.0
2020-03-23 14:25:00,26.85,27.26,26.7,27.16,40791.0,21.2972,21.6224,21.1782,21.5431,40791.0
2020-03-23 14:30:00,27.23,27.23,26.97,27.05,38859.0,21.5986,21.5986,21.3924,21.4559,38859.0
2020-03-23 14:35:00,27.11,27.22,26.94,27.05,41536.0,21.5035,21.5907,21.3686,21.4559,41536.0
2020-03-23 14:40:00,27.07,27.24,27.03,27.17,28800.0,21.4717,21.6066,21.44,21.551,28800.0
2020-03-23 14:45:00,27.17,27.48,26.98,27.4,34955.0,21.551,21.7969,21.4003,21.7335,34955.0
2020-03-23 14:50:00,27.38,27.39,26.89,26.94,40151.0,21.7176,21.7255,21.329,21.3686,40151.0
2020-03-23 14:55:00,26.95,27.07,26.76,26.88,32634.0,21.3765,21.4717,21.2258,21.321,32634.0
2020-03-23 15:00:00,26.86,26.96,26.61,26.88,60461.0,21.3052,21.3845,21.1069,21.321,60461.0
2020-03-23 15:05:00,26.89,27.1,26.74,26.78,61150.0,21.329,21.4955,21.21,21.2417,61150.0
2020-03-23 15:10:00,26.79,26.84,26.61,26.67,38875.0,21.2496,21.2893,21.1069,21.1544,38875.0
2020-03-23 15:15:00,26.67,26.75,26.58,26.73,52526.0,21.1544,21.2179,21.0831,21.202,52526.0
2020-03-23 15:20:00,26.72,26.73,26.5,26.63,61989.0,21.1941,21.202,21.0196,21.1227,61989.0
2020-03-23 15:25:00,26.62,26.78,26.5,26.78,70215.0,21.1148,21.2417,21.0196,21.2417,70215.0
2020-03-23 15:30:00,26.78,26.82,26.52,26.61,80542.0,21.2417,21.2734,21.0355,21.1069,80542.0
2020-03-23 15:35:00,26.6,26.93,26.57,26.58,90044.0,21.0989,21.3607,21.0751,21.0831,90044.0
2020-03-23 15:40:00,26.62,26.8,26.53,26.63,79344.0,21.1148,21.2576,21.0434,21.1227,79344.0
2020-03-23 15:45:00,26.63,26.78,26.47,26.47,102967.0,21.1227,21.2417,20.9958,20.9958,102967.0
2020-03-23 15:50:00,26.46,26.77,26.38,26.6,180626.0,20.9879,21.2338,20.9244,21.0989,180626.0
2020-03-23 15:55:00,26.57,26.68,26.41,26.46,303949.0,21.0751,21.1624,20.9482,20.9879,303949.0
2020-03-24 09:30:00,28.05,28.24,27.29,27.74,108425.0,22.2491,22.3998,21.6462,22.0032,108425.0
2020-03-24 09:35:00,27.68,27.94,27.2,27.28,113722.0,21.9556,22.1618,21.5748,21.6383,113722.0
2020-03-24 09:40:00,27.32,27.36,26.76,26.79,95266.0,21.67,21.7018,21.2258,21.2496,95266.0
2020-03-24 09:45:00,26.83,27.2,26.57,27.07,73568.0,21.2814,21.5748,21.0751,21.4717,73568.0
2020-03-24 09:50:00,27.1,27.36,27.02,27.25,50636.0,21.4955,21.7018,21.4321,21.6145,50636.0
2020-03-24 09:55:00,27.24,27.32,27.07,27.32,58539.0,21.6066,21.67,21.4717,21.67,58539.0
2020-03-24 10:00:00,27.27,27.6,27.1,27.28,59965.0,21.6304,21.8921,21.4955,21.6383,59965.0
2020-03-24 10:05:00,27.34,27.65,27.34,27.58,82149.0,21.6859,21.9318,21.6859,21.8763,82149.0
2020-03-24 10:10:00,27.58,27.95,27.49,27.95,67212.0,21.8763,22.1697,21.8049,22.1697,67212.0
2020-03-24 10:15:00,28.0,28.24,27.92,28.21,70645.0,22.2094,22.3998,22.1459,22.376,70645.0
2020-03-24 10:20:00,28.23,28.27,27.94,27.94,49983.0,22.3918,22.4236,22.1618,22.1618,49983.0
2020-03-24 10:25:00,27.97,28.02,27.8,27.94,68375.0,22.1856,22.2253,22.0508,22.1618,68375.0
2020-03-24 10:30:00,27.95,28.13,27.87,27.96,66056.0,22.1697,22.3125,22.1063,22.1777,66056.0
2020-03-24 10:35:00,27.98,28.27,27.87,28.27,64343.0,22.1935,22.4236,22.1063,22.4236,64343.0
2020-03-24 10:40:00,28.27,28.65,28.22,28.56,61193.0,22.4236,22.725,22.3839,22.6536,61193.0
2020-03-24 10:45:00,28.57,28.59,28.3,28.36,33781.0,22.6615,22.6774,22.4474,22.4949,33781.0
2020-03-24 10:50:00,28.36,28.46,28.3,28.43,55230.0,22.4949,22.5743,22.4474,22.5505,55230.0
2020-03-24 10:55:00,28.44,28.5,28.18,28.2,57622.0,22.5584,22.606,22.3522,22.368,57622.0
2020-03-24 11:00:00,28.2,28.3,27.87,27.93,71410.0,22.368,22.4474,22.1063,22.1539,71410.0
2020-03-24 11:05:00,27.92,28.0,27.87,27.9,58703.0,22.1459,22.2094,22.1063,22.1301,58703.0
2020-03-24 11:10:00,27.91,27.99,27.81,27.91,30794.0,22.138,22.2015,22.0587,22.138,30794.0
2020-03-24 11:15:00,27.94,28.05,27.85,27.93,54119.0,22.1618,22.2491,22.0904,22.1539,54119.0
2020-03-24 11:20:00,27.94,28.02,27.83,27.83,29037.0,22.1618,22.2253,22.0746,22.0746,29037.0
2020-03-24 11:25:00,27.83,27.93,27.77,27.84,27434.0,22.0746,22.1539,22.027,22.0825,27434.0
2020-03-24 11:30:00,27.84,28.02,27.84,27.99,32285.0,22.0825,22.2253,22.0825,22.2015,32285.0
2020-03-24 11:35:00,27.99,28.12,27.97,28.12,54059.0,22.2015,22.3046,22.1856,22.3046,54059.0
2020-03-24 11:40:00,28.12,28.12,27.97,27.98,43586.0,22.3046,22.3046,22.1856,22.1935,43586.0
2020-03-24 11:45:00,27.99,28.1,27.93,27.99,36374.0,22.2015,22.2887,22.1539,22.2015,36374.0
2020-03-24 11:50:00,28.0,28.16,27.94,28.12,28173.0,22.2094,22.3363,22.1618,22.3046,28173.0
2020-03-24 11:55:00,28.15,28.45,28.15,28.42,44586.0,22.3284,22.5663,22.3284,22.5425,44586.0
2020-03-24 12:00:00,28.42,28.44,28.29,28.33,53767.0,22.5425,22.5584,22.4394,22.4711,53767.0
2020-03-24 12:05:00,28.33,28.34,28.07,28.17,57884.0,22.4711,22.4791,22.2649,22.3442,57884.0
2020-03-24 12:10:00,28.17,28.19,28.08,28.08,32403.0,22.3442,22.3601,22.2728,22.2728,32403.0
2020-03-24 12:15:00,28.09,28.28,28.06,28.19,39178.0,22.2808,22.4315,22.257,22.3601,39178.0
2020-03-24 12:20:00,28.19,28.28,28.13,28.25,43768.0,22.3601,22.4315,22.3125,22.4077,43768.0
2020-03-24 12:25:00,28.27,28.29,28.13,28.28,39734.0,22.4236,22.4394,22.3125,22.4315,39734.0
2020-03-24 12:30:00,28.27,28.28,28.1,28.22,44855.0,22.4236,22.4315,22.2887,22.3839,44855.0
2020-03-24 12:35:00,28.22,28.28,28.13,28.14,50195.0,22.3839,22.4315,22.3125,22.3204,50195.0
2020-03-24 12:40:00,28.14,28.24,28.06,28.14,43885.0,22.3204,22.3998,22.257,22.3204,43885.0
2020-03-24 12:45:00,28.14,28.16,28.05,28.12,26656.0,22.3204,22.3363,22.2491,22.3046,26656.0
2020-03-24 12:50:00,28.12,28.12,27.91,27.95,30875.0,22.3046,22.3046,22.138,22.1697,30875.0
2020-03-24 12:55:00,27.96,28.03,27.6,27.66,108866.0,22.1777,22.2332,21.8921,21.9397,108866.0
2020-03-24 13:00:00,27.66,27.82,27.59,27.6,26957.0,21.9397,22.0666,21.8842,21.8921,26957.0
2020-03-24 13:05:00,27.59,27.62,27.32,27.36,44722.0,21.8842,21.908,21.67,21.7018,44722.0
2020-03-24 13:10:00,27.34,27.62,27.29,27.54,56214.0,21.6859,21.908,21.6462,21.8445,56214.0
2020-03-24 13:15:00,27.54,27.62,27.48,27.57,44309.0,21.8445,21.908,21.7969,21.8683,44309.0
2020-03-24 13:20:00,27.54,27.55,27.35,27.39,34505.0,21.8445,21.8525,21.6938,21.7255,34505.0
2020-03-24 13:25:00,27.38,27.5,27.33,27.43,27093.0,21.7176,21.8128,21.678,21.7573,27093.0
2020-03-24 13:30:00,27.43,27.57,27.37,27.4,23845.0,21.7573,21.8683,21.7097,21.7335,23845.0
2020-03-24 13:35:00,27.4,27.47,27.3,27.32,26250.0,21.7335,21.789,21.6542,21.67,26250.0
2020-03-24 13:40:00,27.33,27.36,27.21,27.28,31287.0,21.678,21.7018,21.5828,21.6383,31287.0
2020-03-24 13:45:00,27.31,27.42,27.2,27.23,31213.0,21.6621,21.7493,21.5748,21.5986,31213.0
2020-03-24 13:50:00,27.23,27.29,27.12,27.19,34358.0,21.5986,21.6462,21.5114,21.5669,34358.0
2020-03-24 13:55:00,27.2,27.3,27.11,27.19,25302.0,21.5748,21.6542,21.5035,21.5669,25302.0
2020-03-24 14:00:00,27.17,27.29,27.04,27.06,33197.0,21.551,21.6462,21.4479,21.4638,33197.0
2020-03-24 14:05:00,27.06,27.09,27.0,27.02,33820.0,21.4638,21.4876,21.4162,21.4321,33820.0
2020-03-24 14:10:00,27.02,27.09,26.92,27.05,32364.0,21.4321,21.4876,21.3527,21.4559,32364.0
2020-03-24 14:15:00,27.03,27.17,27.02,27.08,37060.0,21.44,21.551,21.4321,21.4797,37060.0
2020-03-24 14:20:00,27.07,27.18,27.04,27.11,44152.0,21.4717,21.559,21.4479,21.5035,44152.0
2020-03-24 14:25:00,27.13,27.16,27.02,27.05,49367.0,21.5193,21.5431,21.4321,21.4559,49367.0
2020-03-24 14:30:00,27.03,27.17,26.96,27.16,25616.0,21.44,21.551,21.3845,21.5431,25616.0
2020-03-24 14:35:00,27.15,27.28,27.12,27.21,37867.0,21.5352,21.6383,21.5114,21.5828,37867.0
2020-03-24 14:40:00,27.21,27.27,27.13,27.17,23700.0,21.5828,21.6304,21.5193,21.551,23700.0
2020-03-24 14:45:00,27.18,27.24,27.01,27.12,41617.0,21.559,21.6066,21.4241,21.5114,41617.0
2020-03-24 14:50:00,27.14,27.3,27.09,27.23,35814.0,21.5272,21.6542,21.4876,21.5986,35814.0
2020-03-24 14:55:00,27.21,27.52,27.16,27.52,31465.0,21.5828,21.8287,21.5431,21.8287,31465.0
2020-03-24 15:00:00,27.49,27.67,27.43,27.61,43995.0,21.8049,21.9476,21.7573,21.9,43995.0
2020-03-24 15:05:00,27.64,27.73,27.54,27.73,34829.0,21.9238,21.9952,21.8445,21.9952,34829.0
2020-03-24 15:10:00,27.69,27.76,27.53,27.76,32424.0,21.9635,22.019,21.8366,22.019,32424.0
2020-03-24 15:15:00,27.75,27.87,27.67,27.86,59190.0,22.0111,22.1063,21.9476,22.0983,59190.0
2020-03-24 15:20:00,27.85,28.06,27.83,27.91,44311.0,22.0904,22.257,22.0746,22.138,44311.0
2020-03-24 15:25:00,27.92,28.01,27.83,27.92,41098.0,22.1459,22.2173,22.0746,22.1459,41098.0
2020-03-24 15:30:00,27.93,28.02,27.78,27.8,40418.0,22.1539,22.2253,22.0349,22.0508,40418.0
2020-03-24 15:35:00,27.76,27.87,27.65,27.66,49743.0,22.019,22.1063,21.9318,21.9397,49743.0
2020-03-24 15:40:00,27.66,27.8,27.51,27.55,72708.0,21.9397,22.0508,21.8207,21.8525,72708.0
2020-03-24 15:45:00,27.52,27.65,27.38,27.4,61100.0,21.8287,21.9318,21.7176,21.7335,61100.0
2020-03-24 15:50:00,27.39,27.81,27.39,27.75,106660.0,21.7255,22.0587,21.7255,22.0111,106660.0
2020-03-24 15:55:00,27.74,28.15,27.7,27.9,229245.0,22.0032,22.3284,21.9714,22.1301,229245.0
2020-03-25 09:30:00,28.05,28.28,27.86,28.26,139720.0,22.2491,22.4315,22.0983,22.4156,139720.0
2020-03-25 09:35:00,28.22,28.48,28.02,28.34,49176.0,22.3839,22.5901,22.2253,22.4791,49176.0
2020-03-25 09:40:00,28.24,28.43,27.91,27.98,29565.0,22.3998,22.5505,22.138,22.1935,29565.0
2020-03-25 09:45:00,27.97,28.07,27.67,27.84,42111.0,22.1856,22.2649,21.9476,22.0825,42111.0
2020-03-25 09:50:00,27.84,27.88,27.17,27.22,72651.0,22.0825,22.1142,21.551,21.5907,72651.0
2020-03-25 09:55:00,27.22,27.69,27.04,27.3,66986.0,21.5907,21.9635,21.4479,21.6542,66986.0
2020-03-25 10:00:00,27.32,27.65,27.01,27.04,73886.0,21.67,21.9318,21.4241,21.4479,73886.0
2020-03-25 10:05:00,27.08,27.31,26.75,27.06,70667.0,21.4797,21.6621,21.2179,21.4638,70667.0
2020-03-25 10:10:00,27.0,27.12,26.64,26.92,65948.0,21.4162,21.5114,21.1307,21.3527,65948.0
2020-03-25 10:15:00,26.92,27.01,26.77,26.93,49582.0,21.3527,21.4241,21.2338,21.3607,49582.0
2020-03-25 10:20:00,26.93,27.29,26.89,27.29,78753.0,21.3607,21.6462,21.329,21.6462,78753.0
2020-03-25 10:25:00,27.3,27.47,27.15,27.42,74523.0,21.6542,21.789,21.5352,21.7493,74523.0
2020-03-25 10:30:00,27.45,27.68,27.38,27.6,38651.0,21.7731,21.9556,21.7176,21.8921,38651.0
2020-03-25 10:35:00,27.6,27.83,27.48,27.78,24637.0,21.8921,22.0746,21.7969,22.0349,24637.0
2020-03-25 10:40:00,27.79,27.93,27.61,27.81,88557.0,22.0428,22.1539,21.9,22.0587,88557.0
2020-03-25 10:45:00,27.84,27.89,27.54,27.65,81078.0,22.0825,22.1221,21.8445,21.9318,81078.0
2020-03-25 10:50:00,27.64,27.97,27.6,27.81,51443.0,21.9238,22.1856,21.8921,22.0587,51443.0
2020-03-25 10:55:00,27.85,28.18,27.78,28.0,73322.0,22.0904,22.3522,22.0349,22.2094,73322.0
2020-03-25 11:00:00,28.02,28.3,27.94,28.29,55989.0,22.2253,22.4474,22.1618,22.4394,55989.0
2020-03-25 11:05:00,28.3,28.37,28.17,28.29,34583.0,22.4474,22.5029,22.3442,22.4394,34583.0
2020-03-25 11:10:00,28.29,28.39,28.07,28.22,75158.0,22.4394,22.5187,22.2649,22.3839,75158.0
2020-03-25 11:15:00,28.22,28.3,28.04,28.2,22299.0,22.3839,22.4474,22.2411,22.368,22299.0
2020-03-25 11:20:00,28.17,28.26,27.99,28.2,36345.0,22.3442,22.4156,22.2015,22.368,36345.0
2020-03-25 11:25:00,28.16,28.32,28.04,28.11,32094.0,22.3363,22.4632,22.2411,22.2966,32094.0
2020-03-25 11:30:00,28.11,28.32,28.05,28.24,33672.0,22.2966,22.4632,22.2491,22.3998,33672.0
2020-03-25 11:35:00,28.19,28.37,28.15,28.3,33781.0,22.3601,22.5029,22.3284,22.4474,33781.0
2020-03-25 11:40:00,28.31,28.31,28.08,28.14,35438.0,22.4553,22.4553,22.2728,22.3204,35438.0
2020-03-25 11:45:00,28.15,28.42,28.0,28.35,30909.0,22.3284,22.5425,22.2094,22.487,30909.0
2020-03-25 11:50:00,28.35,28.43,28.2,28.24,36603.0,22.487,22.5505,22.368,22.3998,36603.0
2020-03-25 11:55:00,28.25,28.44,28.2,28.39,33281.0,22.4077,22.5584,22.368,22.5187,33281.0
2020-03-25 12:00:00,28.35,28.59,28.34,28.58,52412.0,22.487,22.6774,22.4791,22.6694,52412.0
2020-03-25 12:05:00,28.56,28.69,28.54,28.54,33015.0,22.6536,22.7567,22.6377,22.6377,33015.0
2020-03-25 12:10:00,28.54,28.71,28.5,28.7,29219.0,22.6377,22.7726,22.606,22.7646,29219.0
2020-03-25 12:15:00,28.66,29.0,28.64,28.96,43166.0,22.7329,23.0026,22.717,22.9709,43166.0
2020-03-25 12:20:00,28.97,29.19,28.93,29.13,42187.0,22.9788,23.1533,22.9471,23.1057,42187.0
2020-03-25 12:25:00,29.11,29.33,29.08,29.21,41545.0,23.0898,23.2643,23.066,23.1692,41545.0
2020-03-25 12:30:00,29.19,29.41,29.07,29.35,40690.0,23.1533,23.3278,23.0581,23.2802,40690.0
2020-03-25 12:35:00,29.39,29.61,29.27,29.6,39157.0,23.3119,23.4864,23.2167,23.4785,39157.0
2020-03-25 12:40:00,29.58,29.6,29.4,29.54,40503.0,23.4626,23.4785,23.3199,23.4309,40503.0
2020-03-25 12:45:00,29.54,29.85,29.53,29.75,43746.0,23.4309,23.6768,23.423,23.5975,43746.0
2020-03-25 12:50:00,29.71,29.9,29.47,29.5,35048.0,23.5658,23.7165,23.3754,23.3992,35048.0
2020-03-25 12:55:00,29.51,29.72,29.42,29.71,62992.0,23.4071,23.5737,23.3357,23.5658,62992.0
2020-03-25 13:00:00,29.72,29.89,29.58,29.59,78650.0,23.5737,23.7085,23.4626,23.4706,78650.0
2020-03-25 13:05:00,29.61,29.85,29.6,29.7,32647.0,23.4864,23.6768,23.4785,23.5578,32647.0
2020-03-25 13:10:00,29.72,29.72,29.56,29.72,27549.0,23.5737,23.5737,23.4468,23.5737,27549.0
2020-03-25 13:15:00,29.73,29.82,29.64,29.71,49078.0,23.5816,23.653,23.5102,23.5658,49078.0
2020-03-25 13:20:00,29.76,29.94,29.7,29.9,28817.0,23.6054,23.7482,23.5578,23.7165,28817.0
2020-03-25 13:25:00,29.94,30.05,29.81,29.94,17388.0,23.7482,23.8354,23.6451,23.7482,17388.0
2020-03-25 13:30:00,29.91,30.15,29.88,30.07,17209.0,23.7244,23.9148,23.7006,23.8513,17209.0
2020-03-25 13:35:00,30.07,30.14,30.02,30.05,11950.0,23.8513,23.9068,23.8116,23.8354,11950.0
2020-03-25 13:40:00,30.05,30.19,30.0,30.1,17489.0,23.8354,23.9465,23.7958,23.8751,17489.0
2020-03-25 13:45:00,30.12,30.32,30.1,30.14,24915.0,23.891,24.0496,23.8751,23.9068,24915.0
2020-03-25 13:50:00,30.15,30.36,30.04,30.11,31222.0,23.9148,24.0813,23.8275,23.883,31222.0
2020-03-25 13:55:00,30.11,30.22,30.0,30.06,34195.0,23.883,23.9703,23.7958,23.8434,34195.0
2020-03-25 14:00:00,30.06,30.33,29.82,30.31,52396.0,23.8434,24.0575,23.653,24.0417,52396.0
2020-03-25 14:05:00,30.31,30.42,29.75,29.89,61680.0,24.0417,24.1289,23.5975,23.7085,61680.0
2020-03-25 14:10:00,29.9,30.26,29.82,30.22,22610.0,23.7165,24.002,23.653,23.9703,22610.0
2020-03-25 14:15:00,30.26,30.4,30.09,30.29,24101.0,24.002,24.1131,23.8672,24.0258,24101.0
2020-03-25 14:20:00,30.28,30.51,30.22,30.37,31824.0,24.0179,24.2003,23.9703,24.0893,31824.0
2020-03-25 14:25:00,30.38,30.38,30.17,30.2,31522.0,24.0972,24.0972,23.9306,23.9544,31522.0
2020-03-25 14:30:00,30.14,30.23,29.83,29.89,32940.0,23.9068,23.9782,23.6609,23.7085,32940.0
2020-03-25 14:35:00,29.88,29.97,29.75,29.94,26566.0,23.7006,23.772,23.5975,23.7482,26566.0
2020-03-25 14:40:00,29.93,30.06,29.81,30.02,72276.0,23.7403,23.8434,23.6451,23.8116,72276.0
2020-03-25 14:45:00,30.09,30.11,29.96,30.04,53169.0,23.8672,23.883,23.7641,23.8275,53169.0
2020-03-25 14:50:00,30.03,30.07,29.93,30.0,34596.0,23.8196,23.8513,23.7403,23.7958,34596.0
2020-03-25 14:55:00,30.01,30.16,29.96,30.0,82594.0,23.8037,23.9227,23.7641,23.7958,82594.0
2020-03-25 15:00:00,30.03,30.09,29.94,30.04,43302.0,23.8196,23.8672,23.7482,23.8275,43302.0
2020-03-25 15:05:00,30.04,30.04,29.88,29.95,35108.0,23.8275,23.8275,23.7006,23.7561,35108.0
2020-03-25 15:10:00,29.93,29.94,29.78,29.87,33619.0,23.7403,23.7482,23.6213,23.6927,33619.0
2020-03-25 15:15:00,29.88,29.93,29.66,29.77,29102.0,23.7006,23.7403,23.5261,23.6133,29102.0
2020-03-25 15:20:00,29.73,29.9,29.66,29.86,35856.0,23.5816,23.7165,23.5261,23.6847,35856.0
2020-03-25 15:25:00,29.87,29.96,29.74,29.82,42809.0,23.6927,23.7641,23.5895,23.653,42809.0
2020-03-25 15:30:00,29.83,30.03,29.8,29.9,94437.0,23.6609,23.8196,23.6371,23.7165,94437.0
2020-03-25 15:35:00,29.89,30.03,29.86,29.93,57652.0,23.7085,23.8196,23.6847,23.7403,57652.0
2020-03-25 15:40:00,29.92,30.01,29.78,29.91,75623.0,23.7323,23.8037,23.6213,23.7244,75623.0
2020-03-25 15:45:00,29.91,29.92,29.57,29.68,112990.0,23.7244,23.7323,23.4547,23.542,112990.0
2020-03-25 15:50:00,29.68,29.68,28.69,28.93,254949.0,23.542,23.542,22.7567,22.9471,254949.0
2020-03-25 15:55:00,28.91,29.16,28.62,28.8,333315.0,22.9312,23.1295,22.7012,22.8439,333315.0
2020-03-26 09:30:00,29.17,29.4,29.01,29.18,40205.0,23.1374,23.3199,23.0105,23.1454,40205.0
2020-03-26 09:35:00,29.08,29.8,29.07,29.74,38621.0,23.066,23.6371,23.0581,23.5895,38621.0
2020-03-26 09:40:00,29.74,29.89,29.42,29.51,35965.0,23.5895,23.7085,23.3357,23.4071,35965.0
2020-03-26 09:45:00,29.53,29.85,29.5,29.78,25265.0,23.423,23.6768,23.3992,23.6213,25265.0
2020-03-26 09:50:00,29.7,29.82,29.33,29.81,16672.0,23.5578,23.653,23.2643,23.6451,16672.0
2020-03-26 09:55:00,29.82,30.17,29.82,30.12,37402.0,23.653,23.9306,23.653,23.891,37402.0
2020-03-26 10:00:00,30.09,30.23,29.81,29.83,35994.0,23.8672,23.9782,23.6451,23.6609,35994.0
2020-03-26 10:05:00,29.86,30.16,29.86,30.14,39724.0,23.6847,23.9227,23.6847,23.9068,39724.0
2020-03-26 10:10:00,30.16,30.58,30.12,30.36,61982.0,23.9227,24.2558,23.891,24.0813,61982.0
2020-03-26 10:15:00,30.37,30.84,30.29,30.68,61621.0,24.0893,24.4621,24.0258,24.3352,61621.0
2020-03-26 10:20:00,30.68,30.74,30.35,30.48,98121.0,24.3352,24.3827,24.0734,24.1765,98121.0
2020-03-26 10:25:00,30.48,30.53,30.3,30.3,31481.0,24.1765,24.2162,24.0337,24.0337,31481.0
2020-03-26 10:30:00,30.3,30.55,30.25,30.5,68049.0,24.0337,24.232,23.9941,24.1924,68049.0
2020-03-26 10:35:00,30.5,30.52,30.22,30.38,71069.0,24.1924,24.2082,23.9703,24.0972,71069.0
2020-03-26 10:40:00,30.34,30.56,30.21,30.48,56403.0,24.0655,24.24,23.9624,24.1765,56403.0
2020-03-26 10:45:00,30.53,30.53,30.0,30.11,38927.0,24.2162,24.2162,23.7958,23.883,38927.0
2020-03-26 10:50:00,30.09,30.46,30.08,30.35,25145.0,23.8672,24.1606,23.8592,24.0734,25145.0
2020-03-26 10:55:00,30.33,30.55,30.17,30.41,30329.0,24.0575,24.232,23.9306,24.121,30329.0
2020-03-26 11:00:00,30.4,30.49,30.18,30.39,20500.0,24.1131,24.1844,23.9386,24.1051,20500.0
2020-03-26 11:05:00,30.45,30.52,30.16,30.19,39172.0,24.1527,24.2082,23.9227,23.9465,39172.0
2020-03-26 11:10:00,30.2,30.32,30.18,30.28,49082.0,23.9544,24.0496,23.9386,24.0179,49082.0
2020-03-26 11:15:00,30.32,30.48,30.27,30.43,27247.0,24.0496,24.1765,24.0099,24.1369,27247.0
2020-03-26 11:20:00,30.41,30.58,30.34,30.55,28254.0,24.121,24.2558,24.0655,24.232,28254.0
2020-03-26 11:25:00,30.58,30.68,30.43,30.52,46097.0,24.2558,24.3352,24.1369,24.2082,46097.0
2020-03-26 11:30:00,30.55,30.89,30.49,30.78,32495.0,24.232,24.5017,24.1844,24.4145,32495.0
2020-03-26 11:35:00,30.74,30.89,30.6,30.71,29546.0,24.3827,24.5017,24.2717,24.3589,29546.0
2020-03-26 11:40:00,30.74,30.83,30.62,30.7,16029.0,24.3827,24.4541,24.2876,24.351,16029.0
2020-03-26 11:45:00,30.68,30.68,30.33,30.39,28769.0,24.3352,24.3352,24.0575,24.1051,28769.0
2020-03-26 11:50:00,30.4,30.65,30.36,30.61,24604.0,24.1131,24.3114,24.0813,24.2796,24604.0
2020-03-26 11:55:00,30.58,30.61,30.39,30.51,28997.0,24.2558,24.2796,24.1051,24.2003,28997.0
2020-03-26 12:00:00,30.54,30.64,30.43,30.53,61831.0,24.2241,24.3034,24.1369,24.2162,61831.0
2020-03-26 12:05:00,30.53,30.55,30.2,30.3,49385.0,24.2162,24.232,23.9544,24.0337,49385.0
2020-03-26 12:10:00,30.27,30.37,30.15,30.22,18220.0,24.0099,24.0893,23.9148,23.9703,18220.0
2020-03-26 12:15:00,30.2,30.25,30.06,30.16,34687.0,23.9544,23.9941,23.8434,23.9227,34687.0
2020-03-26 12:20:00,30.18,30.36,30.08,30.34,30448.0,23.9386,24.0813,23.8592,24.0655,30448.0
2020-03-26 12:25:00,30.34,30.55,30.31,30.46,23645.0,24.0655,24.232,24.0417,24.1606,23645.0
2020-03-26 12:30:00,30.48,30.61,30.46,30.55,8907.0,24.1765,24.2796,24.1606,24.232,8907.0
2020-03-26 12:35:00,30.54,30.57,30.24,30.37,16708.0,24.2241,24.2479,23.9861,24.0893,16708.0
2020-03-26 12:40:00,30.37,30.76,30.32,30.66,21731.0,24.0893,24.3986,24.0496,24.3193,21731.0
2020-03-26 12:45:00,30.65,30.75,30.56,30.67,25759.0,24.3114,24.3907,24.24,24.3272,25759.0
2020-03-26 12:50:00,30.73,30.83,30.68,30.74,17271.0,24.3748,24.4541,24.3352,24.3827,17271.0
2020-03-26 12:55:00,30.75,30.84,30.62,30.79,15590.0,24.3907,24.4621,24.2876,24.4224,15590.0
2020-03-26 13:00:00,30.79,30.9,30.77,30.87,16869.0,24.4224,24.5097,24.4065,24.4859,16869.0
2020-03-26 13:05:00,30.85,30.9,30.46,30.5,20328.0,24.47,24.5097,24.1606,24.1924,20328.0
2020-03-26 13:10:00,30.53,30.53,30.27,30.34,15607.0,24.2162,24.2162,24.0099,24.0655,15607.0
2020-03-26 13:15:00,30.31,30.41,30.2,30.21,16602.0,24.0417,24.121,23.9544,23.9624,16602.0
2020-03-26 13:20:00,30.21,30.25,30.02,30.17,17984.0,23.9624,23.9941,23.8116,23.9306,17984.0
2020-03-26 13:25:00,30.15,30.22,30.05,30.14,16112.0,23.9148,23.9703,23.8354,23.9068,16112.0
2020-03-26 13:30:00,30.14,30.24,30.03,30.18,33144.0,23.9068,23.9861,23.8196,23.9386,33144.0
2020-03-26 13:35:00,30.19,30.28,30.15,30.25,21422.0,23.9465,24.0179,23.9148,23.9941,21422.0
2020-03-26 13:40:00,30.27,30.42,30.23,30.34,13845.0,24.0099,24.1289,23.9782,24.0655,13845.0
2020-03-26 13:45:00,30.37,30.42,30.26,30.41,20043.0,24.0893,24.1289,24.002,24.121,20043.0
2020-03-26 13:50:00,30.35,30.42,30.24,30.37,23860.0,24.0734,24.1289,23.9861,24.0893,23860.0
2020-03-26 13:55:00,30.37,30.41,30.09,30.16,26544.0,24.0893,24.121,23.8672,23.9227,26544.0
2020-03-26 14:00:00,30.17,30.17,30.05,30.11,25722.0,23.9306,23.9306,23.8354,23.883,25722.0
2020-03-26 14:05:00,30.1,30.13,29.92,29.93,28065.0,23.8751,23.8989,23.7323,23.7403,28065.0
2020-03-26 14:10:00,29.99,30.08,29.85,30.02,18047.0,23.7878,23.8592,23.6768,23.8116,18047.0
2020-03-26 14:15:00,30.0,30.09,29.92,30.02,41608.0,23.7958,23.8672,23.7323,23.8116,41608.0
2020-03-26 14:20:00,30.03,30.2,30.0,30.15,34966.0,23.8196,23.9544,23.7958,23.9148,34966.0
2020-03-26 14:25:00,30.16,30.2,30.1,30.13,21539.0,23.9227,23.9544,23.8751,23.8989,21539.0
2020-03-26 14:30:00,30.15,30.28,30.14,30.2,90991.0,23.9148,24.0179,23.9068,23.9544,90991.0
2020-03-26 14:35:00,30.18,30.22,30.07,30.11,75267.0,23.9386,23.9703,23.8513,23.883,75267.0
2020-03-26 14:40:00,30.11,30.23,30.04,30.05,23279.0,23.883,23.9782,23.8275,23.8354,23279.0
2020-03-26 14:45:00,30.06,30.08,29.97,29.97,47515.0,23.8434,23.8592,23.772,23.772,47515.0
2020-03-26 14:50:00,29.97,30.18,29.97,30.13,30472.0,23.772,23.9386,23.772,23.8989,30472.0
2020-03-26 14:55:00,30.12,30.21,30.04,30.13,55144.0,23.891,23.9624,23.8275,23.8989,55144.0
2020-03-26 15:00:00,30.12,30.2,30.08,30.18,25634.0,23.891,23.9544,23.8592,23.9386,25634.0
2020-03-26 15:05:00,30.16,30.2,30.06,30.13,53449.0,23.9227,23.9544,23.8434,23.8989,53449.0
2020-03-26 15:10:00,30.11,30.25,30.04,30.14,22576.0,23.883,23.9941,23.8275,23.9068,22576.0
2020-03-26 15:15:00,30.18,30.5,30.17,30.48,33880.0,23.9386,24.1924,23.9306,24.1765,33880.0
2020-03-26 15:20:00,30.5,30.58,30.41,30.47,58971.0,24.1924,24.2558,24.121,24.1686,58971.0
2020-03-26 15:25:00,30.45,30.91,30.44,30.88,45622.0,24.1527,24.5176,24.1448,24.4938,45622.0
2020-03-26 15:30:00,30.89,31.08,30.85,31.03,79417.0,24.5017,24.6524,24.47,24.6128,79417.0
2020-03-26 15:35:00,31.04,31.12,30.46,30.64,83601.0,24.6207,24.6842,24.1606,24.3034,83601.0
2020-03-26 15:40:00,30.67,30.73,30.48,30.6,80555.0,24.3272,24.3748,24.1765,24.2717,80555.0
2020-03-26 15:45:00,30.61,30.61,30.46,30.53,76596.0,24.2796,24.2796,24.1606,24.2162,76596.0
2020-03-26 15:50:00,30.54,31.37,30.54,31.28,181206.0,24.2241,24.8825,24.2241,24.8111,181206.0
2020-03-26 15:55:00,31.29,31.47,30.96,31.01,321404.0,24.819,24.9618,24.5572,24.5969,321404.0
2020-03-27 09:30:00,30.01,30.43,29.95,30.19,77611.0,23.8037,24.1369,23.7561,23.9465,77611.0
2020-03-27 09:35:00,30.25,30.48,30.24,30.3,26397.0,23.9941,24.1765,23.9861,24.0337,26397.0
2020-03-27 09:40:00,30.3,30.35,30.06,30.18,32570.0,24.0337,24.0734,23.8434,23.9386,32570.0
2020-03-27 09:45:00,30.22,30.28,30.06,30.22,18033.0,23.9703,24.0179,23.8434,23.9703,18033.0
2020-03-27 09:50:00,30.24,30.71,30.23,30.46,16994.0,23.9861,24.3589,23.9782,24.1606,16994.0
2020-03-27 09:55:00,30.44,30.61,30.4,30.44,22574.0,24.1448,24.2796,24.1131,24.1448,22574.0
2020-03-27 10:00:00,30.51,30.59,30.16,30.24,13187.0,24.2003,24.2638,23.9227,23.9861,13187.0
2020-03-27 10:05:00,30.28,30.46,30.16,30.4,24221.0,24.0179,24.1606,23.9227,24.1131,24221.0
2020-03-27 10:10:00,30.43,30.54,30.34,30.39,28627.0,24.1369,24.2241,24.0655,24.1051,28627.0
2020-03-27 10:15:00,30.36,30.43,29.77,29.85,43344.0,24.0813,24.1369,23.6133,23.6768,43344.0
2020-03-27 10:20:00,29.84,30.14,29.56,29.8,26256.0,23.6689,23.9068,23.4468,23.6371,26256.0
2020-03-27 10:25:00,29.8,30.09,29.8,29.97,19631.0,23.6371,23.8672,23.6371,23.772,19631.0
2020-03-27 10:30:00,30.01,30.04,29.78,29.88,21806.0,23.8037,23.8275,23.6213,23.7006,21806.0
2020-03-27 10:35:00,29.86,30.01,29.71,29.89,31395.0,23.6847,23.8037,23.5658,23.7085,31395.0
2020-03-27 10:40:00,29.91,29.94,29.74,29.75,23771.0,23.7244,23.7482,23.5895,23.5975,23771.0
2020-03-27 10:45:00,29.7,29.93,29.6,29.9,16694.0,23.5578,23.7403,23.4785,23.7165,16694.0
2020-03-27 10:50:00,29.84,30.03,29.76,30.01,36527.0,23.6689,23.8196,23.6054,23.8037,36527.0
2020-03-27 10:55:00,29.97,30.17,29.89,29.99,27179.0,23.772,23.9306,23.7085,23.7878,27179.0
2020-03-27 11:00:00,30.04,30.27,30.04,30.27,29382.0,23.8275,24.0099,23.8275,24.0099,29382.0
2020-03-27 11:05:00,30.27,30.42,30.11,30.42,12157.0,24.0099,24.1289,23.883,24.1289,12157.0
2020-03-27 11:10:00,30.38,30.38,30.07,30.09,23834.0,24.0972,24.0972,23.8513,23.8672,23834.0
2020-03-27 11:15:00,30.11,30.47,30.11,30.28,19993.0,23.883,24.1686,23.883,24.0179,19993.0
2020-03-27 11:20:00,30.29,30.31,30.11,30.31,26201.0,24.0258,24.0417,23.883,24.0417,26201.0
2020-03-27 11:25:00,30.27,30.42,30.15,30.28,24933.0,24.0099,24.1289,23.9148,24.0179,24933.0
2020-03-27 11:30:00,30.31,30.4,30.22,30.4,26692.0,24.0417,24.1131,23.9703,24.1131,26692.0
2020-03-27 11:35:00,30.4,30.48,30.31,30.33,29339.0,24.1131,24.1765,24.0417,24.0575,29339.0
2020-03-27 11:40:00,30.34,30.37,30.0,30.08,29927.0,24.0655,24.0893,23.7958,23.8592,29927.0
2020-03-27 11:45:00,30.11,30.23,30.06,30.17,40148.0,23.883,23.9782,23.8434,23.9306,40148.0
2020-03-27 11:50:00,30.18,30.38,30.18,30.38,25274.0,23.9386,24.0972,23.9386,24.0972,25274.0
2020-03-27 11:55:00,30.38,30.38,30.16,30.25,31585.0,24.0972,24.0972,23.9227,23.9941,31585.0
2020-03-27 12:00:00,30.26,30.35,30.21,30.32,34449.0,24.002,24.0734,23.9624,24.0496,34449.0
2020-03-27 12:05:00,30.29,30.34,30.24,30.3,24431.0,24.0258,24.0655,23.9861,24.0337,24431.0
2020-03-27 12:10:00,30.29,30.39,30.26,30.39,18050.0,24.0258,24.1051,24.002,24.1051,18050.0
2020-03-27 12:15:00,30.46,30.58,30.38,30.52,22554.0,24.1606,24.2558,24.0972,24.2082,22554.0
2020-03-27 12:20:00,30.52,30.53,30.29,30.36,24225.0,24.2082,24.2162,24.0258,24.0813,24225.0
2020-03-27 12:25:00,30.33,30.44,30.26,30.4,24257.0,24.0575,24.1448,24.002,24.1131,24257.0
2020-03-27 12:30:00,30.37,30.69,30.33,30.64,20704.0,24.0893,24.3431,24.0575,24.3034,20704.0
2020-03-27 12:35:00,30.6,30.72,30.54,30.67,28700.0,24.2717,24.3669,24.2241,24.3272,28700.0
2020-03-27 12:40:00,30.65,30.76,30.59,30.76,21940.0,24.3114,24.3986,24.2638,24.3986,21940.0
2020-03-27 12:45:00,30.78,30.85,30.63,30.67,39521.0,24.4145,24.47,24.2955,24.3272,39521.0
2020-03-27 12:50:00,30.67,30.74,30.63,30.65,25592.0,24.3272,24.3827,24.2955,24.3114,25592.0
2020-03-27 12:55:00,30.69,30.73,30.6,30.71,17478.0,24.3431,24.3748,24.2717,24.3589,17478.0
2020-03-27 13:00:00,30.7,30.78,30.61,30.7,13269.0,24.351,24.4145,24.2796,24.351,13269.0
2020-03-27 13:05:00,30.73,30.74,30.5,30.53,16048.0,24.3748,24.3827,24.1924,24.2162,16048.0
2020-03-27 13:10:00,30.53,30.6,30.48,30.53,15062.0,24.2162,24.2717,24.1765,24.2162,15062.0
2020-03-27 13:15:00,30.53,30.57,30.45,30.53,14823.0,24.2162,24.2479,24.1527,24.2162,14823.0
2020-03-27 13:20:00,30.55,30.69,30.55,30.69,13905.0,24.232,24.3431,24.232,24.3431,13905.0
2020-03-27 13:25:00,30.69,30.75,30.46,30.49,26265.0,24.3431,24.3907,24.1606,24.1844,26265.0
2020-03-27 13:30:00,30.5,30.86,30.47,30.84,30237.0,24.1924,24.4779,24.1686,24.4621,30237.0
2020-03-27 13:35:00,30.84,31.03,30.69,31.03,29428.0,24.4621,24.6128,24.3431,24.6128,29428.0
2020-03-27 13:40:00,31.01,31.15,30.99,31.02,34698.0,24.5969,24.708,24.581,24.6048,34698.0
2020-03-27 13:45:00,31.03,31.15,30.94,31.05,33284.0,24.6128,24.708,24.5414,24.6286,33284.0
2020-03-27 13:50:00,31.04,31.15,30.96,31.04,30323.0,24.6207,24.708,24.5572,24.6207,30323.0
2020-03-27 13:55:00,31.07,31.17,31.03,31.09,32155.0,24.6445,24.7238,24.6128,24.6604,32155.0
2020-03-27 14:00:00,31.09,31.18,30.92,30.92,56959.0,24.6604,24.7317,24.5255,24.5255,56959.0
2020-03-27 14:05:00,30.94,30.99,30.86,30.91,28092.0,24.5414,24.581,24.4779,24.5176,28092.0
2020-03-27 14:10:00,30.92,30.98,30.85,30.93,24604.0,24.5255,24.5731,24.47,24.5334,24604.0
2020-03-27 14:15:00,30.94,31.12,30.94,31.06,33087.0,24.5414,24.6842,24.5414,24.6366,33087.0
2020-03-27 14:20:00,31.06,31.1,30.98,31.04,31210.0,24.6366,24.6683,24.5731,24.6207,31210.0
2020-03-27 14:25:00,31.06,31.27,31.05,31.2,36598.0,24.6366,24.8031,24.6286,24.7476,36598.0
2020-03-27 14:30:00,31.23,31.28,31.09,31.22,31707.0,24.7714,24.8111,24.6604,24.7635,31707.0
2020-03-27 14:35:00,31.2,31.27,31.12,31.19,30035.0,24.7476,24.8031,24.6842,24.7397,30035.0
2020-03-27 14:40:00,31.21,31.23,30.96,30.99,27377.0,24.7555,24.7714,24.5572,24.581,27377.0
2020-03-27 14:45:00,31.02,31.09,30.95,31.01,53723.0,24.6048,24.6604,24.5493,24.5969,53723.0
2020-03-27 14:50:00,31.01,31.11,30.91,31.03,27016.0,24.5969,24.6762,24.5176,24.6128,27016.0
2020-03-27 14:55:00,31.02,31.22,31.01,31.22,30708.0,24.6048,24.7635,24.5969,24.7635,30708.0
2020-03-27 15:00:00,31.21,31.26,31.1,31.25,39710.0,24.7555,24.7952,24.6683,24.7873,39710.0
2020-03-27 15:05:00,31.26,31.27,31.12,31.17,42140.0,24.7952,24.8031,24.6842,24.7238,42140.0
2020-03-27 15:10:00,31.18,31.28,31.11,31.15,54013.0,24.7317,24.8111,24.6762,24.708,54013.0
2020-03-27 15:15:00,31.18,31.38,31.15,31.38,52844.0,24.7317,24.8904,24.708,24.8904,52844.0
2020-03-27 15:20:00,31.36,31.48,31.2,31.44,48851.0,24.8745,24.9697,24.7476,24.938,48851.0
2020-03-27 15:25:00,31.44,31.58,31.41,31.47,44406.0,24.938,25.049,24.9142,24.9618,44406.0
2020-03-27 15:30:00,31.45,31.51,31.26,31.39,58839.0,24.9459,24.9935,24.7952,24.8983,58839.0
2020-03-27 15:35:00,31.39,31.39,31.15,31.16,55519.0,24.8983,24.8983,24.708,24.7159,55519.0
2020-03-27 15:40:00,31.12,31.18,30.81,30.91,60818.0,24.6842,24.7317,24.4383,24.5176,60818.0
2020-03-27 15:45:00,30.89,31.03,30.72,30.74,64057.0,24.5017,24.6128,24.3669,24.3827,64057.0
2020-03-27 15:50:00,30.72,30.72,30.26,30.44,167730.0,24.3669,24.3669,24.002,24.1448,167730.0
2020-03-27 15:55:00,30.4,30.67,30.36,30.6,177699.0,24.1131,24.3272,24.0813,24.2717,177699.0
2020-03-30 09:30:00,30.64,31.0,30.52,30.86,74834.0,24.3034,24.589,24.2082,24.4779,74834.0
2020-03-30 09:35:00,30.96,31.05,30.62,30.63,22123.0,24.5572,24.6286,24.2876,24.2955,22123.0
2020-03-30 09:40:00,30.59,30.78,30.29,30.33,16369.0,24.2638,24.4145,24.0258,24.0575,16369.0
2020-03-30 09:45:00,30.33,30.62,30.22,30.54,14669.0,24.0575,24.2876,23.9703,24.2241,14669.0
2020-03-30 09:50:00,30.51,30.73,30.4,30.41,19014.0,24.2003,24.3748,24.1131,24.121,19014.0
2020-03-30 09:55:00,30.42,30.45,30.09,30.41,51599.0,24.1289,24.1527,23.8672,24.121,51599.0
2020-03-30 10:00:00,30.46,30.5,30.27,30.44,27386.0,24.1606,24.1924,24.0099,24.1448,27386.0
2020-03-30 10:05:00,30.5,30.8,30.43,30.51,25067.0,24.1924,24.4303,24.1369,24.2003,25067.0
2020-03-30 10:10:00,30.54,30.85,30.27,30.73,41310.0,24.2241,24.47,24.0099,24.3748,41310.0
2020-03-30 10:15:00,30.68,30.75,30.43,30.72,23917.0,24.3352,24.3907,24.1369,24.3669,23917.0
2020-03-30 10:20:00,30.68,30.78,30.59,30.69,20146.0,24.3352,24.4145,24.2638,24.3431,20146.0
2020-03-30 10:25:00,30.67,30.8,30.57,30.6,17624.0,24.3272,24.4303,24.2479,24.2717,17624.0
2020-03-30 10:30:00,30.63,30.78,30.58,30.76,38930.0,24.2955,24.4145,24.2558,24.3986,38930.0
2020-03-30 10:35:00,30.82,30.93,30.73,30.73,21098.0,24.4462,24.5334,24.3748,24.3748,21098.0
2020-03-30 10:40:00,30.74,30.91,30.66,30.68,21289.0,24.3827,24.5176,24.3193,24.3352,21289.0
2020-03-30 10:45:00,30.66,30.78,30.65,30.78,14935.0,24.3193,24.4145,24.3114,24.4145,14935.0
2020-03-30 10:50:00,30.81,30.83,30.63,30.69,12941.0,24.4383,24.4541,24.2955,24.3431,12941.0
2020-03-30 10:55:00,30.7,30.74,30.48,30.59,26678.0,24.351,24.3827,24.1765,24.2638,26678.0
2020-03-30 11:00:00,30.56,30.78,30.47,30.78,13148.0,24.24,24.4145,24.1686,24.4145,13148.0
2020-03-30 11:05:00,30.8,30.93,30.71,30.86,17781.0,24.4303,24.5334,24.3589,24.4779,17781.0
2020-03-30 11:10:00,30.81,30.93,30.79,30.81,17795.0,24.4383,24.5334,24.4224,24.4383,17795.0
2020-03-30 11:15:00,30.8,30.8,30.68,30.75,47449.0,24.4303,24.4303,24.3352,24.3907,47449.0
2020-03-30 11:20:00,30.73,30.78,30.57,30.63,24225.0,24.3748,24.4145,24.2479,24.2955,24225.0
2020-03-30 11:25:00,30.61,30.61,30.43,30.46,27712.0,24.2796,24.2796,24.1369,24.1606,27712.0
2020-03-30 11:30:00,30.46,30.52,30.4,30.51,21065.0,24.1606,24.2082,24.1131,24.2003,21065.0
2020-03-30 11:35:00,30.5,30.58,30.44,30.57,21137.0,24.1924,24.2558,24.1448,24.2479,21137.0
2020-03-30 11:40:00,30.57,30.67,30.54,30.65,17975.0,24.2479,24.3272,24.2241,24.3114,17975.0
2020-03-30 11:45:00,30.64,30.69,30.53,30.53,26340.0,24.3034,24.3431,24.2162,24.2162,26340.0
2020-03-30 11:50:00,30.5,30.62,30.5,30.57,14243.0,24.1924,24.2876,24.1924,24.2479,14243.0
2020-03-30 11:55:00,30.58,30.62,30.5,30.54,18470.0,24.2558,24.2876,24.1924,24.2241,18470.0
2020-03-30 12:00:00,30.51,30.56,30.4,30.56,19633.0,24.2003,24.24,24.1131,24.24,19633.0
2020-03-30 12:05:00,30.58,30.62,30.49,30.62,16760.0,24.2558,24.2876,24.1844,24.2876,16760.0
2020-03-30 12:10:00,30.62,30.68,30.57,30.68,8726.0,24.2876,24.3352,24.2479,24.3352,8726.0
2020-03-30 12:15:00,30.71,30.95,30.7,30.95,12989.0,24.3589,24.5493,24.351,24.5493,12989.0
2020-03-30 12:20:00,30.93,30.99,30.77,30.83,15389.0,24.5334,24.581,24.4065,24.4541,15389.0
2020-03-30 12:25:00,30.85,30.95,30.83,30.89,33062.0,24.47,24.5493,24.4541,24.5017,33062.0
2020-03-30 12:30:00,30.93,30.95,30.7,30.71,20477.0,24.5334,24.5493,24.351,24.3589,20477.0
2020-03-30 12:35:00,30.71,30.76,30.62,30.74,14815.0,24.3589,24.3986,24.2876,24.3827,14815.0
2020-03-30 12:40:00,30.73,30.93,30.7,30.88,14651.0,24.3748,24.5334,24.351,24.4938,14651.0
2020-03-30 12:45:00,30.85,30.85,30.7,30.76,27387.0,24.47,24.47,24.351,24.3986,27387.0
2020-03-30 12:50:00,30.76,31.0,30.76,31.0,16651.0,24.3986,24.589,24.3986,24.589,16651.0
2020-03-30 12:55:00,30.99,31.06,30.98,31.01,11478.0,24.581,24.6366,24.5731,24.5969,11478.0
2020-03-30 13:00:00,30.96,31.08,30.9,31.07,31730.0,24.5572,24.6524,24.5097,24.6445,31730.0
2020-03-30 13:05:00,31.03,31.13,30.94,31.03,15114.0,24.6128,24.6921,24.5414,24.6128,15114.0
2020-03-30 13:10:00,31.04,31.28,31.0,31.23,18758.0,24.6207,24.8111,24.589,24.7714,18758.0
2020-03-30 13:15:00,31.29,31.37,31.26,31.26,14947.0,24.819,24.8825,24.7952,24.7952,14947.0
2020-03-30 13:20:00,31.26,31.26,31.1,31.13,15113.0,24.7952,24.7952,24.6683,24.6921,15113.0
2020-03-30 13:25:00,31.11,31.15,31.02,31.04,23198.0,24.6762,24.708,24.6048,24.6207,23198.0
2020-03-30 13:30:00,31.05,31.06,30.94,31.0,13033.0,24.6286,24.6366,24.5414,24.589,13033.0
2020-03-30 13:35:00,31.0,31.02,30.89,30.94,17555.0,24.589,24.6048,24.5017,24.5414,17555.0
2020-03-30 13:40:00,30.95,30.96,30.74,30.79,124533.0,24.5493,24.5572,24.3827,24.4224,124533.0
2020-03-30 13:45:00,30.83,30.85,30.75,30.83,11983.0,24.4541,24.47,24.3907,24.4541,11983.0
2020-03-30 13:50:00,30.81,30.85,30.8,30.84,12331.0,24.4383,24.47,24.4303,24.4621,12331.0
2020-03-30 13:55:00,30.81,30.84,30.74,30.8,30286.0,24.4383,24.4621,24.3827,24.4303,30286.0
2020-03-30 14:00:00,30.79,30.79,30.64,30.66,36514.0,24.4224,24.4224,24.3034,24.3193,36514.0
2020-03-30 14:05:00,30.68,30.77,30.66,30.74,17476.0,24.3352,24.4065,24.3193,24.3827,17476.0
2020-03-30 14:10:00,30.66,30.68,30.52,30.66,34021.0,24.3193,24.3352,24.2082,24.3193,34021.0
2020-03-30 14:15:00,30.66,30.79,30.62,30.79,21680.0,24.3193,24.4224,24.2876,24.4224,21680.0
2020-03-30 14:20:00,30.81,30.86,30.7,30.82,25087.0,24.4383,24.4779,24.351,24.4462,25087.0
2020-03-30 14:25:00,30.82,30.91,30.72,30.89,20061.0,24.4462,24.5176,24.3669,24.5017,20061.0
2020-03-30 14:30:00,30.87,31.06,30.85,31.04,18106.0,24.4859,24.6366,24.47,24.6207,18106.0
2020-03-30 14:35:00,31.06,31.11,30.97,31.04,20491.0,24.6366,24.6762,24.5652,24.6207,20491.0
2020-03-30 14:40:00,31.04,31.12,31.0,31.12,13738.0,24.6207,24.6842,24.589,24.6842,13738.0
2020-03-30 14:45:00,31.15,31.19,30.97,31.09,29597.0,24.708,24.7397,24.5652,24.6604,29597.0
2020-03-30 14:50:00,31.1,31.16,31.01,31.05,19551.0,24.6683,24.7159,24.5969,24.6286,19551.0
2020-03-30 14:55:00,31.04,31.2,31.03,31.17,17892.0,24.6207,24.7476,24.6128,24.7238,17892.0
2020-03-30 15:00:00,31.18,31.29,31.13,31.25,16071.0,24.7317,24.819,24.6921,24.7873,16071.0
2020-03-30 15:05:00,31.25,31.34,31.23,31.31,14710.0,24.7873,24.8587,24.7714,24.8349,14710.0
2020-03-30 15:10:00,31.34,31.42,31.27,31.27,19958.0,24.8587,24.9221,24.8031,24.8031,19958.0
2020-03-30 15:15:00,31.25,31.37,31.17,31.35,24841.0,24.7873,24.8825,24.7238,24.8666,24841.0
2020-03-30 15:20:00,31.37,31.48,31.24,31.29,104948.0,24.8825,24.9697,24.7793,24.819,104948.0
2020-03-30 15:25:00,31.29,31.29,31.05,31.18,38286.0,24.819,24.819,24.6286,24.7317,38286.0
2020-03-30 15:30:00,31.18,31.29,31.12,31.17,49493.0,24.7317,24.819,24.6842,24.7238,49493.0
2020-03-30 15:35:00,31.17,31.34,31.1,31.29,37850.0,24.7238,24.8587,24.6683,24.819,37850.0
2020-03-30 15:40:00,31.29,31.34,31.2,31.28,52655.0,24.819,24.8587,24.7476,24.8111,52655.0
2020-03-30 15:45:00,31.28,31.32,31.19,31.22,55802.0,24.8111,24.8428,24.7397,24.7635,55802.0
2020-03-30 15:50:00,31.24,31.47,31.21,31.38,131810.0,24.7793,24.9618,24.7555,24.8904,131810.0
2020-03-30 15:55:00,31.4,31.55,31.23,31.3,206304.0,24.9062,25.0252,24.7714,24.8269,206304.0
2020-03-31 09:30:00,31.08,31.31,31.0,31.07,59097.0,24.6524,24.8349,24.589,24.6445,59097.0
2020-03-31 09:35:00,31.17,31.3,31.05,31.17,24506.0,24.7238,24.8269,24.6286,24.7238,24506.0
2020-03-31 09:40:00,31.11,31.38,31.09,31.27,22987.0,24.6762,24.8904,24.6604,24.8031,22987.0
2020-03-31 09:45:00,31.25,31.35,30.99,31.14,15665.0,24.7873,24.8666,24.581,24.7,15665.0
2020-03-31 09:50:00,31.18,31.21,30.91,31.01,122695.0,24.7317,24.7555,24.5176,24.5969,122695.0
2020-03-31 09:55:00,31.04,31.2,30.88,30.89,100344.0,24.6207,24.7476,24.4938,24.5017,100344.0
2020-03-31 10:00:00,30.95,31.38,30.93,31.35,21940.0,24.5493,24.8904,24.5334,24.8666,21940.0
2020-03-31 10:05:00,31.25,31.37,31.07,31.18,41507.0,24.7873,24.8825,24.6445,24.7317,41507.0
2020-03-31 10:10:00,31.18,31.48,31.17,31.46,15189.0,24.7317,24.9697,24.7238,24.9538,15189.0
2020-03-31 10:15:00,31.45,31.61,31.45,31.53,14030.0,24.9459,25.0728,24.9459,25.0094,14030.0
2020-03-31 10:20:00,31.52,31.62,31.42,31.58,17194.0,25.0014,25.0808,24.9221,25.049,17194.0
2020-03-31 10:25:00,31.55,31.58,31.32,31.42,14545.0,25.0252,25.049,24.8428,24.9221,14545.0
2020-03-31 10:30:00,31.37,31.42,31.17,31.24,10435.0,24.8825,24.9221,24.7238,24.7793,10435.0
2020-03-31 10:35:00,31.23,31.27,31.05,31.08,26061.0,24.7714,24.8031,24.6286,24.6524,26061.0
2020-03-31 10:40:00,31.08,31.18,30.98,31.08,30887.0,24.6524,24.7317,24.5731,24.6524,30887.0
2020-03-31 10:45:00,31.07,31.16,30.96,31.01,22696.0,24.6445,24.7159,24.5572,24.5969,22696.0
2020-03-31 10:50:00,31.0,31.19,30.94,31.1,18100.0,24.589,24.7397,24.5414,24.6683,18100.0
2020-03-31 10:55:00,31.1,31.15,31.03,31.09,22450.0,24.6683,24.708,24.6128,24.6604,22450.0
2020-03-31 11:00:00,31.09,31.09,30.91,30.99,42296.0,24.6604,24.6604,24.5176,24.581,42296.0
2020-03-31 11:05:00,31.02,31.2,31.02,31.17,19136.0,24.6048,24.7476,24.6048,24.7238,19136.0
2020-03-31 11:10:00,31.17,31.36,31.15,31.33,18620.0,24.7238,24.8745,24.708,24.8507,18620.0
2020-03-31 11:15:00,31.33,31.41,31.22,31.25,27489.0,24.8507,24.9142,24.7635,24.7873,27489.0
2020-03-31 11:20:00,31.28,31.29,31.07,31.08,26704.0,24.8111,24.819,24.6445,24.6524,26704.0
2020-03-31 11:25:00,31.06,31.16,31.02,31.16,33720.0,24.6366,24.7159,24.6048,24.7159,33720.0
2020-03-31 11:30:00,31.13,31.22,31.09,31.21,11687.0,24.6921,24.7635,24.6604,24.7555,11687.0
2020-03-31 11:35:00,31.19,31.24,31.11,31.17,21641.0,24.7397,24.7793,24.6762,24.7238,21641.0
2020-03-31 11:40:00,31.17,31.32,31.17,31.27,17073.0,24.7238,24.8428,24.7238,24.8031,17073.0
2020-03-31 11:45:00,31.3,31.3,31.08,31.12,19095.0,24.8269,24.8269,24.6524,24.6842,19095.0
2020-03-31 11:50:00,31.11,31.17,31.04,31.07,21453.0,24.6762,24.7238,24.6207,24.6445,21453.0
2020-03-31 11:55:00,31.07,31.14,31.01,31.08,15824.0,24.6445,24.7,24.5969,24.6524,15824.0
2020-03-31 12:00:00,31.05,31.08,30.91,30.95,25628.0,24.6286,24.6524,24.5176,24.5493,25628.0
2020-03-31 12:05:00,31.0,31.1,30.97,31.07,25373.0,24.589,24.6683,24.5652,24.6445,25373.0
2020-03-31 12:10:00,31.05,31.09,30.97,31.01,20157.0,24.6286,24.6604,24.5652,24.5969,20157.0
2020-03-31 12:15:00,31.03,31.06,30.95,31.02,14145.0,24.6128,24.6366,24.5493,24.6048,14145.0
2020-03-31 12:20:00,31.02,31.12,30.99,31.06,15924.0,24.6048,24.6842,24.581,24.6366,15924.0
2020-03-31 12:25:00,31.06,31.06,30.9,31.06,19105.0,24.6366,24.6366,24.5097,24.6366,19105.0
2020-03-31 12:30:00,31.02,31.03,30.9,31.03,12016.0,24.6048,24.6128,24.5097,24.6128,12016.0
2020-03-31 12:35:00,30.97,31.0,30.72,30.8,49793.0,24.5652,24.589,24.3669,24.4303,49793.0
2020-03-31 12:40:00,30.82,30.96,30.8,30.8,11370.0,24.4462,24.5572,24.4303,24.4303,11370.0
2020-03-31 12:45:00,30.79,30.86,30.73,30.83,12101.0,24.4224,24.4779,24.3748,24.4541,12101.0
2020-03-31 12:50:00,30.82,30.83,30.7,30.81,21420.0,24.4462,24.4541,24.351,24.4383,21420.0
2020-03-31 12:55:00,30.79,30.81,30.63,30.69,15274.0,24.4224,24.4383,24.2955,24.3431,15274.0
2020-03-31 13:00:00,30.67,30.74,30.64,30.64,20944.0,24.3272,24.3827,24.3034,24.3034,20944.0
2020-03-31 13:05:00,30.62,30.65,30.47,30.61,27640.0,24.2876,24.3114,24.1686,24.2796,27640.0
2020-03-31 13:10:00,30.6,30.62,30.35,30.35,58287.0,24.2717,24.2876,24.0734,24.0734,58287.0
2020-03-31 13:15:00,30.33,30.4,30.24,30.35,33227.0,24.0575,24.1131,23.9861,24.0734,33227.0
2020-03-31 13:20:00,30.35,30.39,30.2,30.25,29333.0,24.0734,24.1051,23.9544,23.9941,29333.0
2020-03-31 13:25:00,30.24,30.34,30.24,30.33,35511.0,23.9861,24.0655,23.9861,24.0575,35511.0
2020-03-31 13:30:00,30.31,30.46,30.2,30.43,23915.0,24.0417,24.1606,23.9544,24.1369,23915.0
2020-03-31 13:35:00,30.4,30.63,30.38,30.61,15469.0,24.1131,24.2955,24.0972,24.2796,15469.0
2020-03-31 13:40:00,30.63,30.68,30.59,30.63,16244.0,24.2955,24.3352,24.2638,24.2955,16244.0
2020-03-31 13:45:00,30.62,30.88,30.62,30.87,13781.0,24.2876,24.4938,24.2876,24.4859,13781.0
2020-03-31 13:50:00,30.87,30.87,30.6,30.63,17499.0,24.4859,24.4859,24.2717,24.2955,17499.0
2020-03-31 13:55:00,30.62,30.76,30.62,30.69,9439.0,24.2876,24.3986,24.2876,24.3431,9439.0
2020-03-31 14:00:00,30.69,30.77,30.63,30.72,19922.0,24.3431,24.4065,24.2955,24.3669,19922.0
2020-03-31 14:05:00,30.75,30.91,30.69,30.9,19482.0,24.3907,24.5176,24.3431,24.5097,19482.0
2020-03-31 14:10:00,30.89,30.94,30.8,30.87,187389.0,24.5017,24.5414,24.4303,24.4859,187389.0
2020-03-31 14:15:00,30.86,30.9,30.75,30.87,17712.0,24.4779,24.5097,24.3907,24.4859,17712.0
2020-03-31 14:20:00,30.87,30.99,30.85,30.92,40160.0,24.4859,24.581,24.47,24.5255,40160.0
2020-03-31 14:25:00,30.93,31.1,30.88,31.08,17632.0,24.5334,24.6683,24.4938,24.6524,17632.0
2020-03-31 14:30:00,31.08,31.28,31.04,31.17,26982.0,24.6524,24.8111,24.6207,24.7238,26982.0
2020-03-31 14:35:00,31.19,31.34,31.13,31.29,23031.0,24.7397,24.8587,24.6921,24.819,23031.0
2020-03-31 14:40:00,31.29,31.42,31.27,31.35,25696.0,24.819,24.9221,24.8031,24.8666,25696.0
2020-03-31 14:45:00,31.37,31.37,31.16,31.21,34896.0,24.8825,24.8825,24.7159,24.7555,34896.0
2020-03-31 14:50:00,31.23,31.36,31.21,31.26,32612.0,24.7714,24.8745,24.7555,24.7952,32612.0
2020-03-31 14:55:00,31.25,31.28,31.17,31.25,32275.0,24.7873,24.8111,24.7238,24.7873,32275.0
2020-03-31 15:00:00,31.25,31.31,31.06,31.08,32312.0,24.7873,24.8349,24.6366,24.6524,32312.0
2020-03-31 15:05:00,31.08,31.08,30.96,31.03,40962.0,24.6524,24.6524,24.5572,24.6128,40962.0
2020-03-31 15:10:00,31.05,31.05,30.82,30.89,34834.0,24.6286,24.6286,24.4462,24.5017,34834.0
2020-03-31 15:15:00,30.89,31.01,30.71,30.81,32471.0,24.5017,24.5969,24.3589,24.4383,32471.0
2020-03-31 15:20:00,30.81,30.84,30.66,30.69,37594.0,24.4383,24.4621,24.3193,24.3431,37594.0
2020-03-31 15:25:00,30.7,30.86,30.69,30.79,48307.0,24.351,24.4779,24.3431,24.4224,48307.0
2020-03-31 15:30:00,30.78,31.0,30.78,30.99,71156.0,24.4145,24.589,24.4145,24.581,71156.0
2020-03-31 15:35:00,31.03,31.17,30.95,31.13,77050.0,24.6128,24.7238,24.5493,24.6921,77050.0
2020-03-31 15:40:00,31.14,31.21,31.08,31.1,90135.0,24.7,24.7555,24.6524,24.6683,90135.0
2020-03-31 15:45:00,31.1,31.1,30.89,30.91,105688.0,24.6683,24.6683,24.5017,24.5176,105688.0
2020-03-31 15:50:00,30.99,31.47,30.95,31.23,333863.0,24.581,24.9618,24.5493,24.7714,333863.0
2020-03-31 15:55:00,31.24,31.33,31.04,31.09,405461.0,24.7793,24.8507,24.6207,24.6604,405461.0
2020-04-01 09:30:00,29.68,30.0,29.28,29.8,105224.0,23.542,23.7958,23.2247,23.6371,105224.0
2020-04-01 09:35:00,29.71,29.88,29.33,29.63,38266.0,23.5658,23.7006,23.2643,23.5023,38266.0
2020-04-01 09:40:00,29.65,29.91,29.53,29.9,39492.0,23.5182,23.7244,23.423,23.7165,39492.0
2020-04-01 09:45:00,29.84,29.85,29.56,29.77,30556.0,23.6689,23.6768,23.4468,23.6133,30556.0
2020-04-01 09:50:00,29.84,30.3,29.7,30.3,27355.0,23.6689,24.0337,23.5578,24.0337,27355.0
2020-04-01 09:55:00,30.3,30.3,29.76,29.81,26967.0,24.0337,24.0337,23.6054,23.6451,26967.0
2020-04-01 10:00:00,29.81,29.93,29.7,29.81,37904.0,23.6451,23.7403,23.5578,23.6451,37904.0
2020-04-01 10:05:00,29.8,30.3,29.78,29.95,23580.0,23.6371,24.0337,23.6213,23.7561,23580.0
2020-04-01 10:10:00,29.98,30.14,29.9,30.13,15462.0,23.7799,23.9068,23.7165,23.8989,15462.0
2020-04-01 10:15:00,30.12,30.42,30.11,30.12,30463.0,23.891,24.1289,23.883,23.891,30463.0
2020-04-01 10:20:00,30.1,30.5,30.1,30.34,23752.0,23.8751,24.1924,23.8751,24.0655,23752.0
2020-04-01 10:25:00,30.34,30.41,30.18,30.39,25758.0,24.0655,24.121,23.9386,24.1051,25758.0
2020-04-01 10:30:00,30.41,30.56,30.28,30.44,22050.0,24.121,24.24,24.0179,24.1448,22050.0
2020-04-01 10:35:00,30.47,30.52,30.31,30.32,40697.0,24.1686,24.2082,24.0417,24.0496,40697.0
2020-04-01 10:40:00,30.34,30.67,30.32,30.51,45493.0,24.0655,24.3272,24.0496,24.2003,45493.0
2020-04-01 10:45:00,30.47,30.81,30.44,30.7,33490.0,24.1686,24.4383,24.1448,24.351,33490.0
2020-04-01 10:50:00,30.73,30.92,30.67,30.8,31338.0,24.3748,24.5255,24.3272,24.4303,31338.0
2020-04-01 10:55:00,30.8,30.84,30.68,30.84,31000.0,24.4303,24.4621,24.3352,24.4621,31000.0
2020-04-01 11:00:00,30.83,31.1,30.82,31.04,35101.0,24.4541,24.6683,24.4462,24.6207,35101.0
2020-04-01 11:05:00,30.99,31.01,30.82,30.84,19667.0,24.581,24.5969,24.4462,24.4621,19667.0
2020-04-01 11:10:00,30.86,31.06,30.83,30.86,30547.0,24.4779,24.6366,24.4541,24.4779,30547.0
2020-04-01 11:15:00,30.88,30.95,30.72,30.79,21839.0,24.4938,24.5493,24.3669,24.4224,21839.0
2020-04-01 11:20:00,30.8,30.88,30.68,30.85,32292.0,24.4303,24.4938,24.3352,24.47,32292.0
2020-04-01 11:25:00,30.85,30.91,30.74,30.8,47779.0,24.47,24.5176,24.3827,24.4303,47779.0
2020-04-01 11:30:00,30.77,30.85,30.75,30.84,29328.0,24.4065,24.47,24.3907,24.4621,29328.0
2020-04-01 11:35:00,30.83,30.88,30.73,30.79,13435.0,24.4541,24.4938,24.3748,24.4224,13435.0
2020-04-01 11:40:00,30.77,30.78,30.64,30.76,20345.0,24.4065,24.4145,24.3034,24.3986,20345.0
2020-04-01 11:45:00,30.75,30.81,30.61,30.71,25750.0,24.3907,24.4383,24.2796,24.3589,25750.0
2020-04-01 11:50:00,30.71,30.75,30.53,30.61,19633.0,24.3589,24.3907,24.2162,24.2796,19633.0
2020-04-01 11:55:00,30.57,30.66,30.45,30.5,43808.0,24.2479,24.3193,24.1527,24.1924,43808.0
2020-04-01 12:00:00,30.52,30.54,30.35,30.51,36899.0,24.2082,24.2241,24.0734,24.2003,36899.0
2020-04-01 12:05:00,30.51,30.64,30.51,30.58,19268.0,24.2003,24.3034,24.2003,24.2558,19268.0
2020-04-01 12:10:00,30.6,30.63,30.29,30.33,32775.0,24.2717,24.2955,24.0258,24.0575,32775.0
2020-04-01 12:15:00,30.33,30.33,30.12,30.19,35113.0,24.0575,24.0575,23.891,23.9465,35113.0
2020-04-01 12:20:00,30.2,30.31,30.16,30.22,15741.0,23.9544,24.0417,23.9227,23.9703,15741.0
2020-04-01 12:25:00,30.24,30.28,30.07,30.12,14892.0,23.9861,24.0179,23.8513,23.891,14892.0
2020-04-01 12:30:00,30.14,30.29,30.14,30.21,17089.0,23.9068,24.0258,23.9068,23.9624,17089.0
2020-04-01 12:35:00,30.21,30.22,30.12,30.17,13050.0,23.9624,23.9703,23.891,23.9306,13050.0
2020-04-01 12:40:00,30.2,30.2,30.04,30.06,24559.0,23.9544,23.9544,23.8275,23.8434,24559.0
2020-04-01 12:45:00,30.06,30.13,30.03,30.06,10862.0,23.8434,23.8989,23.8196,23.8434,10862.0
2020-04-01 12:50:00,30.03,30.35,30.02,30.28,21103.0,23.8196,24.0734,23.8116,24.0179,21103.0
2020-04-01 12:55:00,30.25,30.3,30.13,30.23,16244.0,23.9941,24.0337,23.8989,23.9782,16244.0
2020-04-01 13:00:00,30.16,30.23,30.07,30.16,15819.0,23.9227,23.9782,23.8513,23.9227,15819.0
2020-04-01 13:05:00,30.21,30.27,30.12,30.19,15556.0,23.9624,24.0099,23.891,23.9465,15556.0
2020-04-01 13:10:00,30.16,30.22,30.11,30.15,23672.0,23.9227,23.9703,23.883,23.9148,23672.0
2020-04-01 13:15:00,30.12,30.19,30.07,30.1,35706.0,23.891,23.9465,23.8513,23.8751,35706.0
2020-04-01 13:20:00,30.09,30.27,30.07,30.27,21050.0,23.8672,24.0099,23.8513,24.0099,21050.0
2020-04-01 13:25:00,30.24,30.28,30.07,30.18,15402.0,23.9861,24.0179,23.8513,23.9386,15402.0
2020-04-01 13:30:00,30.17,30.19,30.06,30.09,18110.0,23.9306,23.9465,23.8434,23.8672,18110.0
2020-04-01 13:35:00,30.1,30.17,29.98,30.06,46826.0,23.8751,23.9306,23.7799,23.8434,46826.0
2020-04-01 13:40:00,30.08,30.14,30.01,30.05,57416.0,23.8592,23.9068,23.8037,23.8354,57416.0
2020-04-01 13:45:00,30.07,30.2,29.99,30.19,23189.0,23.8513,23.9544,23.7878,23.9465,23189.0
2020-04-01 13:50:00,30.19,30.31,30.16,30.29,12972.0,23.9465,24.0417,23.9227,24.0258,12972.0
2020-04-01 13:55:00,30.31,30.37,30.28,30.3,7913.0,24.0417,24.0893,24.0179,24.0337,7913.0
2020-04-01 14:00:00,30.29,30.43,30.22,30.41,11265.0,24.0258,24.1369,23.9703,24.121,11265.0
2020-04-01 14:05:00,30.42,30.46,30.36,30.41,10937.0,24.1289,24.1606,24.0813,24.121,10937.0
2020-04-01 14:10:00,30.42,30.46,30.37,30.37,7962.0,24.1289,24.1606,24.0893,24.0893,7962.0
2020-04-01 14:15:00,30.35,30.43,30.27,30.42,44662.0,24.0734,24.1369,24.0099,24.1289,44662.0
2020-04-01 14:20:00,30.42,30.46,30.24,30.26,28411.0,24.1289,24.1606,23.9861,24.002,28411.0
2020-04-01 14:25:00,30.27,30.42,30.27,30.34,16163.0,24.0099,24.1289,24.0099,24.0655,16163.0
2020-04-01 14:30:00,30.32,30.32,30.23,30.28,12533.0,24.0496,24.0496,23.9782,24.0179,12533.0
2020-04-01 14:35:00,30.27,30.42,30.26,30.38,18207.0,24.0099,24.1289,24.002,24.0972,18207.0
2020-04-01 14:40:00,30.36,30.37,30.27,30.31,17658.0,24.0813,24.0893,24.0099,24.0417,17658.0
2020-04-01 14:45:00,30.31,30.37,30.3,30.3,17607.0,24.0417,24.0893,24.0337,24.0337,17607.0
2020-04-01 14:50:00,30.3,30.36,30.25,30.27,20818.0,24.0337,24.0813,23.9941,24.0099,20818.0
2020-04-01 14:55:00,30.26,30.27,30.14,30.15,19661.0,24.002,24.0099,23.9068,23.9148,19661.0
2020-04-01 15:00:00,30.16,30.3,30.14,30.23,17270.0,23.9227,24.0337,23.9068,23.9782,17270.0
2020-04-01 15:05:00,30.24,30.3,30.21,30.22,15149.0,23.9861,24.0337,23.9624,23.9703,15149.0
2020-04-01 15:10:00,30.22,30.36,30.22,30.32,11567.0,23.9703,24.0813,23.9703,24.0496,11567.0
2020-04-01 15:15:00,30.32,30.49,30.31,30.48,17111.0,24.0496,24.1844,24.0417,24.1765,17111.0
2020-04-01 15:20:00,30.47,30.5,30.31,30.36,23099.0,24.1686,24.1924,24.0417,24.0813,23099.0
2020-04-01 15:25:00,30.35,30.37,30.2,30.27,24968.0,24.0734,24.0893,23.9544,24.0099,24968.0
2020-04-01 15:30:00,30.28,30.33,30.25,30.3,32229.0,24.0179,24.0575,23.9941,24.0337,32229.0
2020-04-01 15:35:00,30.29,30.3,30.1,30.11,43697.0,24.0258,24.0337,23.8751,23.883,43697.0
2020-04-01 15:40:00,30.12,30.19,30.06,30.18,56542.0,23.891,23.9465,23.8434,23.9386,56542.0
2020-04-01 15:45:00,30.2,30.59,30.18,30.49,53989.0,23.9544,24.2638,23.9386,24.1844,53989.0
2020-04-01 15:50:00,30.47,30.48,30.01,30.31,168548.0,24.1686,24.1765,23.8037,24.0417,168548.0
2020-04-01 15:55:00,30.29,30.33,30.0,30.13,372315.0,24.0258,24.0575,23.7958,23.8989,372315.0
2020-04-02 09:30:00,29.87,30.83,29.87,30.15,31164.0,23.6927,24.4541,23.6927,23.9148,31164.0
2020-04-02 09:35:00,30.45,30.96,30.31,30.84,19089.0,24.1527,24.5572,24.0417,24.4621,19089.0
2020-04-02 09:40:00,30.82,30.84,30.34,30.4,25672.0,24.4462,24.4621,24.0655,24.1131,25672.0
2020-04-02 09:45:00,30.42,30.53,30.01,30.32,16285.0,24.1289,24.2162,23.8037,24.0496,16285.0
2020-04-02 09:50:00,30.42,30.6,30.07,30.18,14972.0,24.1289,24.2717,23.8513,23.9386,14972.0
2020-04-02 09:55:00,30.14,30.49,30.14,30.46,23392.0,23.9068,24.1844,23.9068,24.1606,23392.0
2020-04-02 10:00:00,30.47,30.71,30.39,30.52,15091.0,24.1686,24.3589,24.1051,24.2082,15091.0
2020-04-02 10:05:00,30.46,30.81,30.43,30.7,16800.0,24.1606,24.4383,24.1369,24.351,16800.0
2020-04-02 10:10:00,30.72,31.07,30.72,30.95,28390.0,24.3669,24.6445,24.3669,24.5493,28390.0
2020-04-02 10:15:00,30.96,30.96,30.59,30.78,21643.0,24.5572,24.5572,24.2638,24.4145,21643.0
2020-04-02 10:20:00,30.8,30.92,30.5,30.71,15200.0,24.4303,24.5255,24.1924,24.3589,15200.0
2020-04-02 10:25:00,30.7,30.87,30.4,30.7,25603.0,24.351,24.4859,24.1131,24.351,25603.0
2020-04-02 10:30:00,30.7,30.89,30.62,30.81,17358.0,24.351,24.5017,24.2876,24.4383,17358.0
2020-04-02 10:35:00,30.81,31.27,30.8,31.27,19302.0,24.4383,24.8031,24.4303,24.8031,19302.0
2020-04-02 10:40:00,31.24,31.29,30.85,30.89,27458.0,24.7793,24.819,24.47,24.5017,27458.0
2020-04-02 10:45:00,30.91,31.09,30.79,30.8,28863.0,24.5176,24.6604,24.4224,24.4303,28863.0
2020-04-02 10:50:00,30.83,31.15,30.82,31.02,28842.0,24.4541,24.708,24.4462,24.6048,28842.0
2020-04-02 10:55:00,31.08,31.22,31.02,31.22,17193.0,24.6524,24.7635,24.6048,24.7635,17193.0
2020-04-02 11:00:00,31.23,31.35,31.08,31.26,29753.0,24.7714,24.8666,24.6524,24.7952,29753.0
2020-04-02 11:05:00,31.3,31.32,30.97,30.98,35568.0,24.8269,24.8428,24.5652,24.5731,35568.0
2020-04-02 11:10:00,31.0,31.1,30.94,30.99,33510.0,24.589,24.6683,24.5414,24.581,33510.0
2020-04-02 11:15:00,31.04,31.3,31.04,31.18,21808.0,24.6207,24.8269,24.6207,24.7317,21808.0
2020-04-02 11:20:00,31.18,31.18,30.93,31.04,25133.0,24.7317,24.7317,24.5334,24.6207,25133.0
2020-04-02 11:25:00,31.03,31.05,30.81,30.95,16796.0,24.6128,24.6286,24.4383,24.5493,16796.0
2020-04-02 11:30:00,30.98,31.21,30.98,31.15,26346.0,24.5731,24.7555,24.5731,24.708,26346.0
2020-04-02 11:35:00,31.15,31.32,31.05,31.17,33001.0,24.708,24.8428,24.6286,24.7238,33001.0
2020-04-02 11:40:00,31.15,31.4,31.11,31.17,61677.0,24.708,24.9062,24.6762,24.7238,61677.0
2020-04-02 11:45:00,31.11,31.19,31.02,31.18,15766.0,24.6762,24.7397,24.6048,24.7317,15766.0
2020-04-02 11:50:00,31.19,31.19,30.99,31.02,13801.0,24.7397,24.7397,24.581,24.6048,13801.0
2020-04-02 11:55:00,31.0,31.22,30.96,31.03,14170.0,24.589,24.7635,24.5572,24.6128,14170.0
2020-04-02 12:00:00,31.07,31.1,30.99,31.04,9818.0,24.6445,24.6683,24.581,24.6207,9818.0
2020-04-02 12:05:00,31.06,31.16,31.02,31.08,10871.0,24.6366,24.7159,24.6048,24.6524,10871.0
2020-04-02 12:10:00,31.04,31.15,30.96,31.15,12512.0,24.6207,24.708,24.5572,24.708,12512.0
2020-04-02 12:15:00,31.11,31.19,31.07,31.12,24439.0,24.6762,24.7397,24.6445,24.6842,24439.0
2020-04-02 12:20:00,31.13,31.14,30.9,30.99,19583.0,24.6921,24.7,24.5097,24.581,19583.0
2020-04-02 12:25:00,30.96,31.04,30.88,30.88,15765.0,24.5572,24.6207,24.4938,24.4938,15765.0
2020-04-02 12:30:00,30.9,30.92,30.76,30.77,18637.0,24.5097,24.5255,24.3986,24.4065,18637.0
2020-04-02 12:35:00,30.78,30.84,30.71,30.84,12478.0,24.4145,24.4621,24.3589,24.4621,12478.0
2020-04-02 12:40:00,30.79,30.88,30.75,30.82,11217.0,24.4224,24.4938,24.3907,24.4462,11217.0
2020-04-02 12:45:00,30.8,30.86,30.77,30.83,15692.0,24.4303,24.4779,24.4065,24.4541,15692.0
2020-04-02 12:50:00,30.83,30.92,30.82,30.87,10741.0,24.4541,24.5255,24.4462,24.4859,10741.0
2020-04-02 12:55:00,30.85,30.86,30.71,30.74,14845.0,24.47,24.4779,24.3589,24.3827,14845.0
2020-04-02 13:00:00,30.74,30.82,30.69,30.72,13861.0,24.3827,24.4462,24.3431,24.3669,13861.0
2020-04-02 13:05:00,30.68,30.69,30.5,30.5,14511.0,24.3352,24.3431,24.1924,24.1924,14511.0
2020-04-02 13:10:00,30.46,30.48,30.33,30.36,17518.0,24.1606,24.1765,24.0575,24.0813,17518.0
2020-04-02 13:15:00,30.35,30.41,30.28,30.3,14894.0,24.0734,24.121,24.0179,24.0337,14894.0
2020-04-02 13:20:00,30.28,30.3,30.19,30.2,13467.0,24.0179,24.0337,23.9465,23.9544,13467.0
2020-04-02 13:25:00,30.18,30.21,30.12,30.16,23449.0,23.9386,23.9624,23.891,23.9227,23449.0
2020-04-02 13:30:00,30.19,30.27,30.09,30.22,22461.0,23.9465,24.0099,23.8672,23.9703,22461.0
2020-04-02 13:35:00,30.21,30.31,30.19,30.27,34079.0,23.9624,24.0417,23.9465,24.0099,34079.0
2020-04-02 13:40:00,30.28,30.43,30.28,30.41,13410.0,24.0179,24.1369,24.0179,24.121,13410.0
2020-04-02 13:45:00,30.41,30.46,30.37,30.38,34246.0,24.121,24.1606,24.0893,24.0972,34246.0
2020-04-02 13:50:00,30.4,30.47,30.32,30.36,32630.0,24.1131,24.1686,24.0496,24.0813,32630.0
2020-04-02 13:55:00,30.36,30.36,30.04,30.08,17358.0,24.0813,24.0813,23.8275,23.8592,17358.0
2020-04-02 14:00:00,30.05,30.09,29.96,30.04,19789.0,23.8354,23.8672,23.7641,23.8275,19789.0
2020-04-02 14:05:00,30.02,30.03,29.91,29.94,15241.0,23.8116,23.8196,23.7244,23.7482,15241.0
2020-04-02 14:10:00,29.93,30.1,29.89,30.1,14733.0,23.7403,23.8751,23.7085,23.8751,14733.0
2020-04-02 14:15:00,30.09,30.11,29.84,29.85,27327.0,23.8672,23.883,23.6689,23.6768,27327.0
2020-04-02 14:20:00,29.85,30.0,29.85,29.96,22932.0,23.6768,23.7958,23.6768,23.7641,22932.0
2020-04-02 14:25:00,29.97,30.3,29.96,30.29,19046.0,23.772,24.0337,23.7641,24.0258,19046.0
2020-04-02 14:30:00,30.27,30.29,30.12,30.17,19217.0,24.0099,24.0258,23.891,23.9306,19217.0
2020-04-02 14:35:00,30.17,30.18,29.99,30.05,44559.0,23.9306,23.9386,23.7878,23.8354,44559.0
2020-04-02 14:40:00,30.04,30.09,29.97,30.01,24418.0,23.8275,23.8672,23.772,23.8037,24418.0
2020-04-02 14:45:00,30.0,30.11,29.95,30.07,16796.0,23.7958,23.883,23.7561,23.8513,16796.0
2020-04-02 14:50:00,30.05,30.24,29.98,30.15,26568.0,23.8354,23.9861,23.7799,23.9148,26568.0
2020-04-02 14:55:00,30.18,30.25,30.11,30.2,18718.0,23.9386,23.9941,23.883,23.9544,18718.0
2020-04-02 15:00:00,30.22,30.28,30.11,30.18,19043.0,23.9703,24.0179,23.883,23.9386,19043.0
2020-04-02 15:05:00,30.17,30.19,30.05,30.16,20144.0,23.9306,23.9465,23.8354,23.9227,20144.0
2020-04-02 15:10:00,30.16,30.22,30.12,30.13,25573.0,23.9227,23.9703,23.891,23.8989,25573.0
2020-04-02 15:15:00,30.13,30.3,30.1,30.28,21220.0,23.8989,24.0337,23.8751,24.0179,21220.0
2020-04-02 15:20:00,30.25,30.28,30.17,30.19,25032.0,23.9941,24.0179,23.9306,23.9465,25032.0
2020-04-02 15:25:00,30.2,30.2,30.02,30.08,27206.0,23.9544,23.9544,23.8116,23.8592,27206.0
2020-04-02 15:30:00,30.09,30.16,30.0,30.03,40640.0,23.8672,23.9227,23.7958,23.8196,40640.0
2020-04-02 15:35:00,30.04,30.1,29.94,29.98,37044.0,23.8275,23.8751,23.7482,23.7799,37044.0
2020-04-02 15:40:00,29.98,30.21,29.96,30.2,61765.0,23.7799,23.9624,23.7641,23.9544,61765.0
2020-04-02 15:45:00,30.2,30.27,30.0,30.06,64843.0,23.9544,24.0099,23.7958,23.8434,64843.0
2020-04-02 15:50:00,30.05,30.4,29.9,30.4,124716.0,23.8354,24.1131,23.7165,24.1131,124716.0
2020-04-02 15:55:00,30.38,30.54,30.32,30.49,226954.0,24.0972,24.2241,24.0496,24.1844,226954.0
2020-04-03 09:30:00,30.16,30.6,30.09,30.51,123190.0,23.9227,24.2717,23.8672,24.2003,123190.0
2020-04-03 09:35:00,30.62,30.79,30.39,30.79,33125.0,24.2876,24.4224,24.1051,24.4224,33125.0
2020-04-03 09:40:00,30.72,30.98,30.68,30.89,36960.0,24.3669,24.5731,24.3352,24.5017,36960.0
2020-04-03 09:45:00,30.91,30.99,30.74,30.78,20495.0,24.5176,24.581,24.3827,24.4145,20495.0
2020-04-03 09:50:00,30.76,30.86,30.62,30.78,24464.0,24.3986,24.4779,24.2876,24.4145,24464.0
2020-04-03 09:55:00,30.79,30.81,30.53,30.53,20469.0,24.4224,24.4383,24.2162,24.2162,20469.0
2020-04-03 10:00:00,30.55,30.81,30.43,30.5,15172.0,24.232,24.4383,24.1369,24.1924,15172.0
2020-04-03 10:05:00,30.47,30.75,30.47,30.59,25600.0,24.1686,24.3907,24.1686,24.2638,25600.0
2020-04-03 10:10:00,30.53,30.55,30.31,30.38,21897.0,24.2162,24.232,24.0417,24.0972,21897.0
2020-04-03 10:15:00,30.35,30.4,30.21,30.25,16876.0,24.0734,24.1131,23.9624,23.9941,16876.0
2020-04-03 10:20:00,30.23,30.46,30.09,30.46,20194.0,23.9782,24.1606,23.8672,24.1606,20194.0
2020-04-03 10:25:00,30.42,30.45,30.17,30.19,17425.0,24.1289,24.1527,23.9306,23.9465,17425.0
2020-04-03 10:30:00,30.24,30.33,29.94,30.0,24572.0,23.9861,24.0575,23.7482,23.7958,24572.0
2020-04-03 10:35:00,29.99,30.16,29.9,29.99,14124.0,23.7878,23.9227,23.7165,23.7878,14124.0
2020-04-03 10:40:00,30.03,30.06,29.87,29.99,17795.0,23.8196,23.8434,23.6927,23.7878,17795.0
2020-04-03 10:45:00,29.94,30.06,29.93,29.98,8007.0,23.7482,23.8434,23.7403,23.7799,8007.0
2020-04-03 10:50:00,30.0,30.11,29.96,30.01,15903.0,23.7958,23.883,23.7641,23.8037,15903.0
2020-04-03 10:55:00,30.0,30.15,30.0,30.1,18421.0,23.7958,23.9148,23.7958,23.8751,18421.0
2020-04-03 11:00:00,30.1,30.27,30.1,30.2,12842.0,23.8751,24.0099,23.8751,23.9544,12842.0
2020-04-03 11:05:00,30.16,30.19,30.06,30.12,20227.0,23.9227,23.9465,23.8434,23.891,20227.0
2020-04-03 11:10:00,30.11,30.17,30.01,30.01,12792.0,23.883,23.9306,23.8037,23.8037,12792.0
2020-04-03 11:15:00,30.04,30.12,30.03,30.12,8930.0,23.8275,23.891,23.8196,23.891,8930.0
2020-04-03 11:20:00,30.11,30.11,29.95,29.96,11114.0,23.883,23.883,23.7561,23.7641,11114.0
2020-04-03 11:25:00,30.0,30.09,30.0,30.0,8854.0,23.7958,23.8672,23.7958,23.7958,8854.0
2020-04-03 11:30:00,29.96,30.02,29.87,30.01,26485.0,23.7641,23.8116,23.6927,23.8037,26485.0
2020-04-03 11:35:00,29.99,29.99,29.86,29.94,12060.0,23.7878,23.7878,23.6847,23.7482,12060.0
2020-04-03 11:40:00,29.94,29.95,29.79,29.8,12321.0,23.7482,23.7561,23.6292,23.6371,12321.0
2020-04-03 11:45:00,29.8,29.8,29.65,29.74,11318.0,23.6371,23.6371,23.5182,23.5895,11318.0
2020-04-03 11:50:00,29.74,29.75,29.6,29.71,32648.0,23.5895,23.5975,23.4785,23.5658,32648.0
2020-04-03 11:55:00,29.7,29.84,29.7,29.78,6620.0,23.5578,23.6689,23.5578,23.6213,6620.0
2020-04-03 12:00:00,29.8,29.85,29.67,29.72,13881.0,23.6371,23.6768,23.534,23.5737,13881.0
2020-04-03 12:05:00,29.73,29.73,29.45,29.56,27165.0,23.5816,23.5816,23.3595,23.4468,27165.0
2020-04-03 12:10:00,29.54,29.57,29.37,29.38,20259.0,23.4309,23.4547,23.2961,23.304,20259.0
2020-04-03 12:15:00,29.39,29.43,29.37,29.38,12789.0,23.3119,23.3437,23.2961,23.304,12789.0
2020-04-03 12:20:00,29.37,29.52,29.36,29.41,33147.0,23.2961,23.415,23.2881,23.3278,33147.0
2020-04-03 12:25:00,29.42,29.52,29.39,29.5,14650.0,23.3357,23.415,23.3119,23.3992,14650.0
2020-04-03 12:30:00,29.49,29.62,29.48,29.54,22470.0,23.3913,23.4944,23.3833,23.4309,22470.0
2020-04-03 12:35:00,29.5,29.68,29.5,29.67,10119.0,23.3992,23.542,23.3992,23.534,10119.0
2020-04-03 12:40:00,29.64,29.7,29.54,29.69,14197.0,23.5102,23.5578,23.4309,23.5499,14197.0
2020-04-03 12:45:00,29.66,29.67,29.48,29.52,10006.0,23.5261,23.534,23.3833,23.415,10006.0
2020-04-03 12:50:00,29.52,29.57,29.46,29.54,8827.0,23.415,23.4547,23.3675,23.4309,8827.0
2020-04-03 12:55:00,29.54,29.63,29.53,29.59,8827.0,23.4309,23.5023,23.423,23.4706,8827.0
2020-04-03 13:00:00,29.59,29.63,29.55,29.63,9665.0,23.4706,23.5023,23.4388,23.5023,9665.0
2020-04-03 13:05:00,29.61,29.73,29.6,29.72,13120.0,23.4864,23.5816,23.4785,23.5737,13120.0
2020-04-03 13:10:00,29.71,29.71,29.54,29.59,9975.0,23.5658,23.5658,23.4309,23.4706,9975.0
2020-04-03 13:15:00,29.6,29.76,29.59,29.73,14350.0,23.4785,23.6054,23.4706,23.5816,14350.0
2020-04-03 13:20:00,29.75,29.76,29.68,29.71,12458.0,23.5975,23.6054,23.542,23.5658,12458.0
2020-04-03 13:25:00,29.69,29.7,29.6,29.65,17024.0,23.5499,23.5578,23.4785,23.5182,17024.0
2020-04-03 13:30:00,29.63,29.65,29.59,29.62,11550.0,23.5023,23.5182,23.4706,23.4944,11550.0
2020-04-03 13:35:00,29.62,29.68,29.56,29.56,20302.0,23.4944,23.542,23.4468,23.4468,20302.0
2020-04-03 13:40:00,29.53,29.53,29.39,29.48,23421.0,23.423,23.423,23.3119,23.3833,23421.0
2020-04-03 13:45:00,29.51,29.63,29.51,29.6,11333.0,23.4071,23.5023,23.4071,23.4785,11333.0
2020-04-03 13:50:00,29.6,29.67,29.52,29.56,15908.0,23.4785,23.534,23.415,23.4468,15908.0
2020-04-03 13:55:00,29.55,29.55,29.46,29.51,11314.0,23.4388,23.4388,23.3675,23.4071,11314.0
2020-04-03 14:00:00,29.53,29.6,29.42,29.47,27300.0,23.423,23.4785,23.3357,23.3754,27300.0
2020-04-03 14:05:00,29.49,29.49,29.35,29.35,18041.0,23.3913,23.3913,23.2802,23.2802,18041.0
2020-04-03 14:10:00,29.35,29.35,29.29,29.35,10110.0,23.2802,23.2802,23.2326,23.2802,10110.0
2020-04-03 14:15:00,29.35,29.37,29.25,29.26,19724.0,23.2802,23.2961,23.2009,23.2088,19724.0
2020-04-03 14:20:00,29.26,29.4,29.25,29.36,22759.0,23.2088,23.3199,23.2009,23.2881,22759.0
2020-04-03 14:25:00,29.36,29.49,29.32,29.46,23564.0,23.2881,23.3913,23.2564,23.3675,23564.0
2020-04-03 14:30:00,29.45,29.46,29.31,29.34,17624.0,23.3595,23.3675,23.2485,23.2723,17624.0
2020-04-03 14:35:00,29.35,29.37,29.25,29.31,17635.0,23.2802,23.2961,23.2009,23.2485,17635.0
2020-04-03 14:40:00,29.3,29.35,29.16,29.2,13470.0,23.2405,23.2802,23.1295,23.1612,13470.0
2020-04-03 14:45:00,29.19,29.35,29.19,29.35,15068.0,23.1533,23.2802,23.1533,23.2802,15068.0
2020-04-03 14:50:00,29.35,29.57,29.34,29.52,19311.0,23.2802,23.4547,23.2723,23.415,19311.0
2020-04-03 14:55:00,29.53,29.73,29.52,29.73,30760.0,23.423,23.5816,23.415,23.5816,30760.0
2020-04-03 15:00:00,29.73,29.81,29.58,29.64,48473.0,23.5816,23.6451,23.4626,23.5102,48473.0
2020-04-03 15:05:00,29.63,29.7,29.52,29.65,42248.0,23.5023,23.5578,23.415,23.5182,42248.0
2020-04-03 15:10:00,29.64,29.83,29.63,29.75,39186.0,23.5102,23.6609,23.5023,23.5975,39186.0
2020-04-03 15:15:00,29.74,29.91,29.74,29.84,36534.0,23.5895,23.7244,23.5895,23.6689,36534.0
2020-04-03 15:20:00,29.84,29.87,29.76,29.79,77245.0,23.6689,23.6927,23.6054,23.6292,77245.0
2020-04-03 15:25:00,29.78,29.91,29.77,29.88,50815.0,23.6213,23.7244,23.6133,23.7006,50815.0
2020-04-03 15:30:00,29.87,29.96,29.77,29.77,42291.0,23.6927,23.7641,23.6133,23.6133,42291.0
2020-04-03 15:35:00,29.76,29.79,29.58,29.6,67756.0,23.6054,23.6292,23.4626,23.4785,67756.0
2020-04-03 15:40:00,29.6,29.63,29.4,29.44,55017.0,23.4785,23.5023,23.3199,23.3516,55017.0
2020-04-03 15:45:00,29.44,29.68,29.43,29.6,105391.0,23.3516,23.542,23.3437,23.4785,105391.0
2020-04-03 15:50:00,29.57,29.67,29.41,29.6,200217.0,23.4547,23.534,23.3278,23.4785,200217.0
2020-04-03 15:55:00,29.59,29.6,29.35,29.41,296505.0,23.4706,23.4785,23.2802,23.3278,296505.0
2020-04-06 09:30:00,30.87,31.25,30.6,30.87,92363.0,24.4859,24.7873,24.2717,24.4859,92363.0
2020-04-06 09:35:00,30.99,31.15,30.92,31.07,79213.0,24.581,24.708,24.5255,24.6445,79213.0
2020-04-06 09:40:00,31.07,31.37,30.92,30.95,40046.0,24.6445,24.8825,24.5255,24.5493,40046.0
2020-04-06 09:45:00,31.0,31.16,30.98,31.03,20776.0,24.589,24.7159,24.5731,24.6128,20776.0
2020-04-06 09:50:00,31.05,31.27,30.97,31.17,38743.0,24.6286,24.8031,24.5652,24.7238,38743.0
2020-04-06 09:55:00,31.24,31.46,31.06,31.4,38612.0,24.7793,24.9538,24.6366,24.9062,38612.0
2020-04-06 10:00:00,31.39,31.76,31.39,31.45,31987.0,24.8983,25.1918,24.8983,24.9459,31987.0
2020-04-06 10:05:00,31.46,31.55,31.32,31.51,18376.0,24.9538,25.0252,24.8428,24.9935,18376.0
2020-04-06 10:10:00,31.46,31.52,31.39,31.47,18015.0,24.9538,25.0014,24.8983,24.9618,18015.0
2020-04-06 10:15:00,31.46,31.53,31.43,31.49,27102.0,24.9538,25.0094,24.93,24.9776,27102.0
2020-04-06 10:20:00,31.46,31.52,31.4,31.4,65373.0,24.9538,25.0014,24.9062,24.9062,65373.0
2020-04-06 10:25:00,31.42,31.45,31.19,31.21,20593.0,24.9221,24.9459,24.7397,24.7555,20593.0
2020-04-06 10:30:00,31.22,31.33,31.05,31.27,20004.0,24.7635,24.8507,24.6286,24.8031,20004.0
2020-04-06 10:35:00,31.29,31.42,31.21,31.39,21527.0,24.819,24.9221,24.7555,24.8983,21527.0
2020-04-06 10:40:00,31.41,31.41,31.27,31.31,12169.0,24.9142,24.9142,24.8031,24.8349,12169.0
2020-04-06 10:45:00,31.31,31.39,31.23,31.3,15004.0,24.8349,24.8983,24.7714,24.8269,15004.0
2020-04-06 10:50:00,31.3,31.4,31.28,31.4,10429.0,24.8269,24.9062,24.8111,24.9062,10429.0
2020-04-06 10:55:00,31.4,31.44,31.33,31.4,26880.0,24.9062,24.938,24.8507,24.9062,26880.0
2020-04-06 11:00:00,31.4,31.59,31.3,31.52,52187.0,24.9062,25.057,24.8269,25.0014,52187.0
2020-04-06 11:05:00,31.52,31.57,31.45,31.45,17708.0,25.0014,25.0411,24.9459,24.9459,17708.0
2020-04-06 11:10:00,31.46,31.49,31.4,31.42,13929.0,24.9538,24.9776,24.9062,24.9221,13929.0
2020-04-06 11:15:00,31.43,31.52,31.36,31.38,17273.0,24.93,25.0014,24.8745,24.8904,17273.0
2020-04-06 11:20:00,31.37,31.46,31.34,31.44,7010.0,24.8825,24.9538,24.8587,24.938,7010.0
2020-04-06 11:25:00,31.48,31.64,31.47,31.64,15889.0,24.9697,25.0966,24.9618,25.0966,15889.0
2020-04-06 11:30:00,31.64,31.67,31.54,31.55,21740.0,25.0966,25.1204,25.0173,25.0252,21740.0
2020-04-06 11:35:00,31.54,31.61,31.5,31.57,11220.0,25.0173,25.0728,24.9856,25.0411,11220.0
2020-04-06 11:40:00,31.57,31.71,31.57,31.63,15916.0,25.0411,25.1521,25.0411,25.0887,15916.0
2020-04-06 11:45:00,31.65,31.76,31.57,31.71,17200.0,25.1045,25.1918,25.0411,25.1521,17200.0
2020-04-06 11:50:00,31.7,31.7,31.53,31.57,20312.0,25.1442,25.1442,25.0094,25.0411,20312.0
2020-04-06 11:55:00,31.58,31.58,31.45,31.52,15015.0,25.049,25.049,24.9459,25.0014,15015.0
2020-04-06 12:00:00,31.54,31.62,31.46,31.58,14622.0,25.0173,25.0808,24.9538,25.049,14622.0
2020-04-06 12:05:00,31.58,31.59,31.51,31.57,12241.0,25.049,25.057,24.9935,25.0411,12241.0
2020-04-06 12:10:00,31.57,31.64,31.5,31.59,18798.0,25.0411,25.0966,24.9856,25.057,18798.0
2020-04-06 12:15:00,31.61,31.65,31.56,31.65,11537.0,25.0728,25.1045,25.0332,25.1045,11537.0
2020-04-06 12:20:00,31.66,31.73,31.64,31.73,12183.0,25.1125,25.168,25.0966,25.168,12183.0
2020-04-06 12:25:00,31.72,31.73,31.66,31.68,18106.0,25.1601,25.168,25.1125,25.1283,18106.0
2020-04-06 12:30:00,31.68,31.72,31.6,31.72,21563.0,25.1283,25.1601,25.0649,25.1601,21563.0
2020-04-06 12:35:00,31.71,31.75,31.53,31.58,49395.0,25.1521,25.1839,25.0094,25.049,49395.0
2020-04-06 12:40:00,31.58,31.61,31.49,31.5,11305.0,25.049,25.0728,24.9776,24.9856,11305.0
2020-04-06 12:45:00,31.5,31.52,31.43,31.44,17261.0,24.9856,25.0014,24.93,24.938,17261.0
2020-04-06 12:50:00,31.4,31.45,31.31,31.33,28538.0,24.9062,24.9459,24.8349,24.8507,28538.0
2020-04-06 12:55:00,31.31,31.38,31.25,31.38,14951.0,24.8349,24.8904,24.7873,24.8904,14951.0
2020-04-06 13:00:00,31.37,31.4,31.26,31.28,10805.0,24.8825,24.9062,24.7952,24.8111,10805.0
2020-04-06 13:05:00,31.25,31.26,31.19,31.23,8918.0,24.7873,24.7952,24.7397,24.7714,8918.0
2020-04-06 13:10:00,31.21,31.25,31.12,31.2,22851.0,24.7555,24.7873,24.6842,24.7476,22851.0
2020-04-06 13:15:00,31.18,31.32,31.13,31.29,28548.0,24.7317,24.8428,24.6921,24.819,28548.0
2020-04-06 13:20:00,31.29,31.39,31.26,31.33,26897.0,24.819,24.8983,24.7952,24.8507,26897.0
2020-04-06 13:25:00,31.34,31.36,31.28,31.29,18583.0,24.8587,24.8745,24.8111,24.819,18583.0
2020-04-06 13:30:00,31.3,31.31,31.18,31.21,26715.0,24.8269,24.8349,24.7317,24.7555,26715.0
2020-04-06 13:35:00,31.19,31.24,31.14,31.18,29635.0,24.7397,24.7793,24.7,24.7317,29635.0
2020-04-06 13:40:00,31.17,31.29,31.16,31.24,16674.0,24.7238,24.819,24.7159,24.7793,16674.0
2020-04-06 13:45:00,31.23,31.25,31.16,31.2,26673.0,24.7714,24.7873,24.7159,24.7476,26673.0
2020-04-06 13:50:00,31.21,31.21,31.14,31.16,21085.0,24.7555,24.7555,24.7,24.7159,21085.0
2020-04-06 13:55:00,31.16,31.22,31.16,31.19,23538.0,24.7159,24.7635,24.7159,24.7397,23538.0
2020-04-06 14:00:00,31.18,31.19,31.1,31.15,22735.0,24.7317,24.7397,24.6683,24.708,22735.0
2020-04-06 14:05:00,31.15,31.15,31.05,31.08,25508.0,24.708,24.708,24.6286,24.6524,25508.0
2020-04-06 14:10:00,31.08,31.14,31.05,31.11,35306.0,24.6524,24.7,24.6286,24.6762,35306.0
2020-04-06 14:15:00,31.1,31.15,31.06,31.11,35761.0,24.6683,24.708,24.6366,24.6762,35761.0
2020-04-06 14:20:00,31.12,31.19,31.08,31.19,22469.0,24.6842,24.7397,24.6524,24.7397,22469.0
2020-04-06 14:25:00,31.19,31.24,31.12,31.2,29825.0,24.7397,24.7793,24.6842,24.7476,29825.0
2020-04-06 14:30:00,31.21,31.27,31.14,31.18,24465.0,24.7555,24.8031,24.7,24.7317,24465.0
2020-04-06 14:35:00,31.18,31.24,31.12,31.13,41052.0,24.7317,24.7793,24.6842,24.6921,41052.0
2020-04-06 14:40:00,31.12,31.18,31.09,31.14,237536.0,24.6842,24.7317,24.6604,24.7,237536.0
2020-04-06 14:45:00,31.14,31.2,31.09,31.15,79241.0,24.7,24.7476,24.6604,24.708,79241.0
2020-04-06 14:50:00,31.14,31.18,31.09,31.1,75810.0,24.7,24.7317,24.6604,24.6683,75810.0
2020-04-06 14:55:00,31.11,31.19,31.1,31.17,260234.0,24.6762,24.7397,24.6683,24.7238,260234.0
2020-04-06 15:00:00,31.15,31.23,31.11,31.19,65196.0,24.708,24.7714,24.6762,24.7397,65196.0
2020-04-06 15:05:00,31.2,31.32,31.15,31.25,112499.0,24.7476,24.8428,24.708,24.7873,112499.0
2020-04-06 15:10:00,31.25,31.25,31.16,31.19,161686.0,24.7873,24.7873,24.7159,24.7397,161686.0
2020-04-06 15:15:00,31.2,31.24,31.09,31.11,79253.0,24.7476,24.7793,24.6604,24.6762,79253.0
2020-04-06 15:20:00,31.11,31.24,31.09,31.24,65026.0,24.6762,24.7793,24.6604,24.7793,65026.0
2020-04-06 15:25:00,31.25,31.29,31.2,31.28,59727.0,24.7873,24.819,24.7476,24.8111,59727.0
2020-04-06 15:30:00,31.28,31.32,31.22,31.26,90887.0,24.8111,24.8428,24.7635,24.7952,90887.0
2020-04-06 15:35:00,31.26,31.29,31.22,31.27,89080.0,24.7952,24.819,24.7635,24.8031,89080.0
2020-04-06 15:40:00,31.27,31.33,31.25,31.28,139022.0,24.8031,24.8507,24.7873,24.8111,139022.0
2020-04-06 15:45:00,31.29,31.38,31.22,31.36,249487.0,24.819,24.8904,24.7635,24.8745,249487.0
2020-04-06 15:50:00,31.37,31.55,31.37,31.54,347267.0,24.8825,25.0252,24.8825,25.0173,347267.0
2020-04-06 15:55:00,31.55,31.8,31.45,31.53,582462.0,25.0252,25.2235,24.9459,25.0094,582462.0
2020-04-07 09:30:00,32.5,32.9,32.22,32.69,99821.0,25.7788,26.096,25.5567,25.9295,99821.0
2020-04-07 09:35:00,32.64,32.8,32.4,32.44,42747.0,25.8898,26.0167,25.6994,25.7312,42747.0
2020-04-07 09:40:00,32.46,32.7,32.41,32.69,26916.0,25.747,25.9374,25.7074,25.9295,26916.0
2020-04-07 09:45:00,32.7,32.83,32.57,32.65,39818.0,25.9374,26.0405,25.8343,25.8977,39818.0
2020-04-07 09:50:00,32.66,32.93,32.65,32.93,40973.0,25.9057,26.1198,25.8977,26.1198,40973.0
2020-04-07 09:55:00,32.91,32.95,32.7,32.86,188929.0,26.104,26.1357,25.9374,26.0643,188929.0
2020-04-07 10:00:00,32.89,32.9,32.73,32.79,39816.0,26.0881,26.096,25.9612,26.0088,39816.0
2020-04-07 10:05:00,32.81,32.85,32.36,32.43,42919.0,26.0247,26.0564,25.6677,25.7232,42919.0
2020-04-07 10:10:00,32.44,32.51,32.32,32.44,29316.0,25.7312,25.7867,25.636,25.7312,29316.0
2020-04-07 10:15:00,32.41,32.42,32.22,32.28,32486.0,25.7074,25.7153,25.5567,25.6043,32486.0
2020-04-07 10:20:00,32.26,32.39,31.96,31.98,36998.0,25.5884,25.6915,25.3504,25.3663,36998.0
2020-04-07 10:25:00,31.99,32.17,31.93,32.03,17563.0,25.3742,25.517,25.3266,25.406,17563.0
2020-04-07 10:30:00,31.99,32.15,31.94,32.13,79245.0,25.3742,25.5011,25.3346,25.4853,79245.0
2020-04-07 10:35:00,32.13,32.15,31.95,32.09,54803.0,25.4853,25.5011,25.3425,25.4536,54803.0
2020-04-07 10:40:00,32.07,32.15,31.97,32.1,32858.0,25.4377,25.5011,25.3584,25.4615,32858.0
2020-04-07 10:45:00,32.11,32.2,31.9,31.9,26207.0,25.4694,25.5408,25.3028,25.3028,26207.0
2020-04-07 10:50:00,31.89,32.03,31.8,31.86,18274.0,25.2949,25.406,25.2235,25.2711,18274.0
2020-04-07 10:55:00,31.88,32.04,31.87,31.96,26479.0,25.287,25.4139,25.2791,25.3504,26479.0
2020-04-07 11:00:00,31.95,32.03,31.84,32.03,14301.0,25.3425,25.406,25.2553,25.406,14301.0
2020-04-07 11:05:00,31.97,32.1,31.97,32.08,11671.0,25.3584,25.4615,25.3584,25.4456,11671.0
2020-04-07 11:10:00,32.1,32.18,32.04,32.12,21351.0,25.4615,25.5249,25.4139,25.4773,21351.0
2020-04-07 11:15:00,32.16,32.27,32.12,32.18,28853.0,25.5091,25.5963,25.4773,25.5249,28853.0
2020-04-07 11:20:00,32.16,32.23,32.1,32.15,21370.0,25.5091,25.5646,25.4615,25.5011,21370.0
2020-04-07 11:25:00,32.19,32.32,32.11,32.26,20987.0,25.5329,25.636,25.4694,25.5884,20987.0
2020-04-07 11:30:00,32.26,32.33,32.25,32.3,12359.0,25.5884,25.6439,25.5805,25.6201,12359.0
2020-04-07 11:35:00,32.31,32.35,32.26,32.35,18498.0,25.6281,25.6598,25.5884,25.6598,18498.0
2020-04-07 11:40:00,32.35,32.37,32.26,32.26,17205.0,25.6598,25.6756,25.5884,25.5884,17205.0
2020-04-07 11:45:00,32.31,32.33,32.15,32.15,27937.0,25.6281,25.6439,25.5011,25.5011,27937.0
2020-04-07 11:50:00,32.17,32.18,32.06,32.13,15901.0,25.517,25.5249,25.4298,25.4853,15901.0
2020-04-07 11:55:00,32.09,32.21,32.07,32.13,20863.0,25.4536,25.5487,25.4377,25.4853,20863.0
2020-04-07 12:00:00,32.15,32.26,32.15,32.23,12814.0,25.5011,25.5884,25.5011,25.5646,12814.0
2020-04-07 12:05:00,32.27,32.36,32.26,32.34,9869.0,25.5963,25.6677,25.5884,25.6519,9869.0
2020-04-07 12:10:00,32.36,32.36,32.18,32.21,25582.0,25.6677,25.6677,25.5249,25.5487,25582.0
2020-04-07 12:15:00,32.23,32.32,32.19,32.22,36289.0,25.5646,25.636,25.5329,25.5567,36289.0
2020-04-07 12:20:00,32.24,32.3,32.14,32.14,76734.0,25.5725,25.6201,25.4932,25.4932,76734.0
2020-04-07 12:25:00,32.14,32.23,32.09,32.22,16233.0,25.4932,25.5646,25.4536,25.5567,16233.0
2020-04-07 12:30:00,32.23,32.25,32.13,32.17,10475.0,25.5646,25.5805,25.4853,25.517,10475.0
2020-04-07 12:35:00,32.16,32.25,32.09,32.19,21107.0,25.5091,25.5805,25.4536,25.5329,21107.0
2020-04-07 12:40:00,32.17,32.19,32.06,32.16,13790.0,25.517,25.5329,25.4298,25.5091,13790.0
2020-04-07 12:45:00,32.18,32.22,32.12,32.13,11430.0,25.5249,25.5567,25.4773,25.4853,11430.0
2020-04-07 12:50:00,32.13,32.14,32.03,32.04,16514.0,25.4853,25.4932,25.406,25.4139,16514.0
2020-04-07 12:55:00,32.05,32.07,31.93,31.95,19420.0,25.4218,25.4377,25.3266,25.3425,19420.0
2020-04-07 13:00:00,31.95,32.02,31.92,31.93,16422.0,25.3425,25.398,25.3187,25.3266,16422.0
2020-04-07 13:05:00,31.93,32.01,31.93,31.99,70458.0,25.3266,25.3901,25.3266,25.3742,70458.0
2020-04-07 13:10:00,32.0,32.0,31.89,31.92,32633.0,25.3822,25.3822,25.2949,25.3187,32633.0
2020-04-07 13:15:00,31.91,31.91,31.78,31.82,19956.0,25.3108,25.3108,25.2077,25.2394,19956.0
2020-04-07 13:20:00,31.84,31.89,31.78,31.85,16617.0,25.2553,25.2949,25.2077,25.2632,16617.0
2020-04-07 13:25:00,31.83,31.95,31.81,31.9,21755.0,25.2473,25.3425,25.2315,25.3028,21755.0
2020-04-07 13:30:00,31.91,31.97,31.86,31.93,38043.0,25.3108,25.3584,25.2711,25.3266,38043.0
2020-04-07 13:35:00,31.97,32.09,31.96,32.0,22246.0,25.3584,25.4536,25.3504,25.3822,22246.0
2020-04-07 13:40:00,32.0,32.12,31.98,32.05,25149.0,25.3822,25.4773,25.3663,25.4218,25149.0
2020-04-07 13:45:00,32.04,32.11,32.0,32.01,14586.0,25.4139,25.4694,25.3822,25.3901,14586.0
2020-04-07 13:50:00,31.98,32.0,31.87,31.94,14450.0,25.3663,25.3822,25.2791,25.3346,14450.0
2020-04-07 13:55:00,31.93,31.96,31.89,31.95,14749.0,25.3266,25.3504,25.2949,25.3425,14749.0
2020-04-07 14:00:00,31.96,31.96,31.83,31.85,26709.0,25.3504,25.3504,25.2473,25.2632,26709.0
2020-04-07 14:05:00,31.83,31.84,31.72,31.82,22168.0,25.2473,25.2553,25.1601,25.2394,22168.0
2020-04-07 14:10:00,31.83,31.87,31.74,31.74,14398.0,25.2473,25.2791,25.1759,25.1759,14398.0
2020-04-07 14:15:00,31.73,31.79,31.6,31.63,25211.0,25.168,25.2156,25.0649,25.0887,25211.0
2020-04-07 14:20:00,31.61,31.77,31.55,31.73,33933.0,25.0728,25.1997,25.0252,25.168,33933.0
2020-04-07 14:25:00,31.73,31.82,31.68,31.73,14752.0,25.168,25.2394,25.1283,25.168,14752.0
2020-04-07 14:30:00,31.71,31.77,31.65,31.69,17593.0,25.1521,25.1997,25.1045,25.1363,17593.0
2020-04-07 14:35:00,31.66,31.66,31.45,31.47,21110.0,25.1125,25.1125,24.9459,24.9618,21110.0
2020-04-07 14:40:00,31.47,31.52,31.35,31.4,15745.0,24.9618,25.0014,24.8666,24.9062,15745.0
2020-04-07 14:45:00,31.37,31.55,31.37,31.45,49484.0,24.8825,25.0252,24.8825,24.9459,49484.0
2020-04-07 14:50:00,31.43,31.49,31.28,31.34,38006.0,24.93,24.9776,24.8111,24.8587,38006.0
2020-04-07 14:55:00,31.33,31.38,31.21,31.26,21735.0,24.8507,24.8904,24.7555,24.7952,21735.0
2020-04-07 15:00:00,31.28,31.45,31.27,31.44,32092.0,24.8111,24.9459,24.8031,24.938,32092.0
2020-04-07 15:05:00,31.43,31.48,31.34,31.47,44153.0,24.93,24.9697,24.8587,24.9618,44153.0
2020-04-07 15:10:00,31.48,31.51,31.37,31.38,80130.0,24.9697,24.9935,24.8825,24.8904,80130.0
2020-04-07 15:15:00,31.4,31.41,31.08,31.12,136850.0,24.9062,24.9142,24.6524,24.6842,136850.0
2020-04-07 15:20:00,31.1,31.24,30.97,31.0,70498.0,24.6683,24.7793,24.5652,24.589,70498.0
2020-04-07 15:25:00,31.0,31.18,30.98,31.05,62217.0,24.589,24.7317,24.5731,24.6286,62217.0
2020-04-07 15:30:00,31.07,31.19,30.93,31.1,49192.0,24.6445,24.7397,24.5334,24.6683,49192.0
2020-04-07 15:35:00,31.1,31.2,31.0,31.15,150013.0,24.6683,24.7476,24.589,24.708,150013.0
2020-04-07 15:40:00,31.13,31.26,31.06,31.22,147836.0,24.6921,24.7952,24.6366,24.7635,147836.0
2020-04-07 15:45:00,31.22,31.46,31.2,31.46,68485.0,24.7635,24.9538,24.7476,24.9538,68485.0
2020-04-07 15:50:00,31.31,31.35,30.93,31.06,160054.0,24.8349,24.8666,24.5334,24.6366,160054.0
2020-04-07 15:55:00,31.07,31.14,30.86,30.89,167853.0,24.6445,24.7,24.4779,24.5017,167853.0
2020-04-08 09:30:00,31.23,31.59,31.15,31.25,28555.0,24.7714,25.057,24.708,24.7873,28555.0
2020-04-08 09:35:00,31.36,31.56,31.23,31.5,20571.0,24.8745,25.0332,24.7714,24.9856,20571.0
2020-04-08 09:40:00,31.52,31.55,31.39,31.4,14921.0,25.0014,25.0252,24.8983,24.9062,14921.0
2020-04-08 09:45:00,31.51,31.52,31.27,31.3,14242.0,24.9935,25.0014,24.8031,24.8269,14242.0
2020-04-08 09:50:00,31.33,31.49,31.25,31.41,22687.0,24.8507,24.9776,24.7873,24.9142,22687.0
2020-04-08 09:55:00,31.38,31.5,31.28,31.32,20166.0,24.8904,24.9856,24.8111,24.8428,20166.0
2020-04-08 10:00:00,31.37,31.51,31.26,31.26,12596.0,24.8825,24.9935,24.7952,24.7952,12596.0
2020-04-08 10:05:00,31.3,31.5,31.18,31.45,22814.0,24.8269,24.9856,24.7317,24.9459,22814.0
2020-04-08 10:10:00,31.47,31.51,31.37,31.44,10761.0,24.9618,24.9935,24.8825,24.938,10761.0
2020-04-08 10:15:00,31.42,31.56,31.32,31.56,7601.0,24.9221,25.0332,24.8428,25.0332,7601.0
2020-04-08 10:20:00,31.52,31.64,31.5,31.5,5942.0,25.0014,25.0966,24.9856,24.9856,5942.0
2020-04-08 10:25:00,31.55,31.65,31.48,31.49,21152.0,25.0252,25.1045,24.9697,24.9776,21152.0
2020-04-08 10:30:00,31.51,31.56,31.43,31.52,18347.0,24.9935,25.0332,24.93,25.0014,18347.0
2020-04-08 10:35:00,31.5,31.52,31.27,31.3,31485.0,24.9856,25.0014,24.8031,24.8269,31485.0
2020-04-08 10:40:00,31.3,31.39,31.23,31.29,19575.0,24.8269,24.8983,24.7714,24.819,19575.0
2020-04-08 10:45:00,31.31,31.42,31.26,31.42,50445.0,24.8349,24.9221,24.7952,24.9221,50445.0
2020-04-08 10:50:00,31.43,31.66,31.3,31.59,107337.0,24.93,25.1125,24.8269,25.057,107337.0
2020-04-08 10:55:00,31.61,31.77,31.54,31.68,16424.0,25.0728,25.1997,25.0173,25.1283,16424.0
2020-04-08 11:00:00,31.64,31.78,31.6,31.61,42768.0,25.0966,25.2077,25.0649,25.0728,42768.0
2020-04-08 11:05:00,31.6,31.7,31.54,31.61,19993.0,25.0649,25.1442,25.0173,25.0728,19993.0
2020-04-08 11:10:00,31.64,31.87,31.63,31.86,18610.0,25.0966,25.2791,25.0887,25.2711,18610.0
2020-04-08 11:15:00,31.83,31.97,31.78,31.91,14329.0,25.2473,25.3584,25.2077,25.3108,14329.0
2020-04-08 11:20:00,31.9,32.07,31.9,31.99,11636.0,25.3028,25.4377,25.3028,25.3742,11636.0
2020-04-08 11:25:00,32.01,32.16,31.99,32.11,10943.0,25.3901,25.5091,25.3742,25.4694,10943.0
2020-04-08 11:30:00,32.12,32.18,31.88,31.9,70750.0,25.4773,25.5249,25.287,25.3028,70750.0
2020-04-08 11:35:00,31.9,32.02,31.88,31.94,103857.0,25.3028,25.398,25.287,25.3346,103857.0
2020-04-08 11:40:00,31.92,31.93,31.87,31.92,29193.0,25.3187,25.3266,25.2791,25.3187,29193.0
2020-04-08 11:45:00,31.89,32.08,31.87,32.06,509011.0,25.2949,25.4456,25.2791,25.4298,509011.0
2020-04-08 11:50:00,32.08,32.23,32.04,32.15,34837.0,25.4456,25.5646,25.4139,25.5011,34837.0
2020-04-08 11:55:00,32.18,32.18,32.04,32.04,18103.0,25.5249,25.5249,25.4139,25.4139,18103.0
2020-04-08 12:00:00,32.04,32.24,32.01,32.16,25837.0,25.4139,25.5725,25.3901,25.5091,25837.0
2020-04-08 12:05:00,32.16,32.3,32.08,32.23,26795.0,25.5091,25.6201,25.4456,25.5646,26795.0
2020-04-08 12:10:00,32.2,32.23,32.12,32.17,21359.0,25.5408,25.5646,25.4773,25.517,21359.0
2020-04-08 12:15:00,32.19,32.36,32.15,32.33,11967.0,25.5329,25.6677,25.5011,25.6439,11967.0
2020-04-08 12:20:00,32.33,32.4,32.3,32.31,15999.0,25.6439,25.6994,25.6201,25.6281,15999.0
2020-04-08 12:25:00,32.31,32.38,32.29,32.33,11105.0,25.6281,25.6836,25.6122,25.6439,11105.0
2020-04-08 12:30:00,32.35,32.4,32.31,32.39,9254.0,25.6598,25.6994,25.6281,25.6915,9254.0
2020-04-08 12:35:00,32.41,32.49,32.33,32.46,30170.0,25.7074,25.7708,25.6439,25.747,30170.0
2020-04-08 12:40:00,32.44,32.49,32.38,32.39,12067.0,25.7312,25.7708,25.6836,25.6915,12067.0
2020-04-08 12:45:00,32.45,32.54,32.43,32.46,21789.0,25.7391,25.8105,25.7232,25.747,21789.0
2020-04-08 12:50:00,32.46,32.5,32.37,32.41,17608.0,25.747,25.7788,25.6756,25.7074,17608.0
2020-04-08 12:55:00,32.42,32.43,32.29,32.29,11584.0,25.7153,25.7232,25.6122,25.6122,11584.0
2020-04-08 13:00:00,32.3,32.34,32.25,32.3,12736.0,25.6201,25.6519,25.5805,25.6201,12736.0
2020-04-08 13:05:00,32.31,32.35,32.26,32.3,8535.0,25.6281,25.6598,25.5884,25.6201,8535.0
2020-04-08 13:10:00,32.3,32.32,32.22,32.32,6882.0,25.6201,25.636,25.5567,25.636,6882.0
2020-04-08 13:15:00,32.35,32.4,32.31,32.4,6556.0,25.6598,25.6994,25.6281,25.6994,6556.0
2020-04-08 13:20:00,32.38,32.48,32.38,32.46,14171.0,25.6836,25.7629,25.6836,25.747,14171.0
2020-04-08 13:25:00,32.47,32.48,32.39,32.42,17655.0,25.755,25.7629,25.6915,25.7153,17655.0
2020-04-08 13:30:00,32.41,32.43,32.33,32.38,12483.0,25.7074,25.7232,25.6439,25.6836,12483.0
2020-04-08 13:35:00,32.38,32.4,32.21,32.26,15860.0,25.6836,25.6994,25.5487,25.5884,15860.0
2020-04-08 13:40:00,32.29,32.31,32.21,32.23,6984.0,25.6122,25.6281,25.5487,25.5646,6984.0
2020-04-08 13:45:00,32.23,32.33,32.23,32.27,8848.0,25.5646,25.6439,25.5646,25.5963,8848.0
2020-04-08 13:50:00,32.3,32.37,32.26,32.36,19654.0,25.6201,25.6756,25.5884,25.6677,19654.0
2020-04-08 13:55:00,32.35,32.37,32.26,32.31,17309.0,25.6598,25.6756,25.5884,25.6281,17309.0
2020-04-08 14:00:00,32.33,32.53,32.32,32.5,17590.0,25.6439,25.8026,25.636,25.7788,17590.0
2020-04-08 14:05:00,32.5,32.71,32.49,32.7,16642.0,25.7788,25.9453,25.7708,25.9374,16642.0
2020-04-08 14:10:00,32.7,32.78,32.7,32.71,15999.0,25.9374,26.0009,25.9374,25.9453,15999.0
2020-04-08 14:15:00,32.75,32.83,32.74,32.81,24021.0,25.9771,26.0405,25.9691,26.0247,24021.0
2020-04-08 14:20:00,32.81,32.89,32.73,32.82,39173.0,26.0247,26.0881,25.9612,26.0326,39173.0
2020-04-08 14:25:00,32.81,32.85,32.74,32.81,163604.0,26.0247,26.0564,25.9691,26.0247,163604.0
2020-04-08 14:30:00,32.83,32.86,32.8,32.84,29883.0,26.0405,26.0643,26.0167,26.0484,29883.0
2020-04-08 14:35:00,32.83,32.89,32.83,32.83,27426.0,26.0405,26.0881,26.0405,26.0405,27426.0
2020-04-08 14:40:00,32.84,32.97,32.83,32.94,35385.0,26.0484,26.1516,26.0405,26.1278,35385.0
2020-04-08 14:45:00,32.94,32.94,32.79,32.84,40021.0,26.1278,26.1278,26.0088,26.0484,40021.0
2020-04-08 14:50:00,32.84,33.03,32.84,33.02,25431.0,26.0484,26.1992,26.0484,26.1912,25431.0
2020-04-08 14:55:00,33.03,33.03,32.95,33.0,26502.0,26.1992,26.1992,26.1357,26.1754,26502.0
2020-04-08 15:00:00,33.0,33.07,32.94,33.07,25961.0,26.1754,26.2309,26.1278,26.2309,25961.0
2020-04-08 15:05:00,33.08,33.1,33.04,33.05,27022.0,26.2388,26.2547,26.2071,26.215,27022.0
2020-04-08 15:10:00,33.05,33.05,32.95,32.99,30833.0,26.215,26.215,26.1357,26.1674,30833.0
2020-04-08 15:15:00,32.99,33.13,32.99,33.07,26951.0,26.1674,26.2785,26.1674,26.2309,26951.0
2020-04-08 15:20:00,33.07,33.08,32.9,32.96,43867.0,26.2309,26.2388,26.096,26.1436,43867.0
2020-04-08 15:25:00,32.95,33.07,32.95,33.05,30402.0,26.1357,26.2309,26.1357,26.215,30402.0
2020-04-08 15:30:00,33.05,33.15,32.96,33.0,40924.0,26.215,26.2943,26.1436,26.1754,40924.0
2020-04-08 15:35:00,33.01,33.02,32.91,32.96,30314.0,26.1833,26.1912,26.104,26.1436,30314.0
2020-04-08 15:40:00,32.96,33.13,32.87,33.12,47133.0,26.1436,26.2785,26.0722,26.2705,47133.0
2020-04-08 15:45:00,33.13,33.15,33.0,33.06,214151.0,26.2785,26.2943,26.1754,26.2229,214151.0
2020-04-08 15:50:00,33.12,33.38,33.07,33.25,130398.0,26.2705,26.4768,26.2309,26.3737,130398.0
2020-04-08 15:55:00,33.24,33.25,33.04,33.14,164916.0,26.3657,26.3737,26.2071,26.2864,164916.0
2020-04-09 09:30:00,33.49,33.95,33.36,33.78,88462.0,26.564,26.9289,26.4609,26.794,88462.0
2020-04-09 09:35:00,33.77,34.23,33.69,33.91,56805.0,26.7861,27.151,26.7227,26.8972,56805.0
2020-04-09 09:40:00,33.93,34.31,33.86,34.19,32857.0,26.913,27.2144,26.8575,27.1193,32857.0
2020-04-09 09:45:00,34.19,34.4,34.09,34.27,29813.0,27.1193,27.2858,27.0399,27.1827,29813.0
2020-04-09 09:50:00,34.3,34.4,34.22,34.27,32441.0,27.2065,27.2858,27.1431,27.1827,32441.0
2020-04-09 09:55:00,34.27,34.72,34.24,34.72,42110.0,27.1827,27.5396,27.1589,27.5396,42110.0
2020-04-09 10:00:00,34.72,34.8,34.37,34.37,50004.0,27.5396,27.6031,27.262,27.262,50004.0
2020-04-09 10:05:00,34.38,34.46,34.27,34.38,41465.0,27.27,27.3334,27.1827,27.27,41465.0
2020-04-09 10:10:00,34.39,34.68,34.36,34.68,31660.0,27.2779,27.5079,27.2541,27.5079,31660.0
2020-04-09 10:15:00,34.66,34.72,34.49,34.53,30801.0,27.4921,27.5396,27.3572,27.3889,30801.0
2020-04-09 10:20:00,34.55,34.63,34.13,34.16,89299.0,27.4048,27.4683,27.0717,27.0955,89299.0
2020-04-09 10:25:00,34.2,34.54,34.19,34.4,38965.0,27.1272,27.3969,27.1193,27.2858,38965.0
2020-04-09 10:30:00,34.42,34.5,34.15,34.5,46678.0,27.3017,27.3651,27.0875,27.3651,46678.0
2020-04-09 10:35:00,34.46,34.68,34.43,34.58,34713.0,27.3334,27.5079,27.3096,27.4286,34713.0
2020-04-09 10:40:00,34.6,34.65,34.5,34.64,24026.0,27.4445,27.4841,27.3651,27.4762,24026.0
2020-04-09 10:45:00,34.64,34.69,34.57,34.6,27854.0,27.4762,27.5159,27.4207,27.4445,27854.0
2020-04-09 10:50:00,34.59,34.68,34.5,34.58,26662.0,27.4365,27.5079,27.3651,27.4286,26662.0
2020-04-09 10:55:00,34.59,34.79,34.57,34.66,29390.0,27.4365,27.5952,27.4207,27.4921,29390.0
2020-04-09 11:00:00,34.69,34.69,34.42,34.43,26556.0,27.5159,27.5159,27.3017,27.3096,26556.0
2020-04-09 11:05:00,34.41,34.43,34.29,34.4,19283.0,27.2938,27.3096,27.1986,27.2858,19283.0
2020-04-09 11:10:00,34.43,34.51,34.36,34.5,21534.0,27.3096,27.3731,27.2541,27.3651,21534.0
2020-04-09 11:15:00,34.5,34.51,34.35,34.45,17761.0,27.3651,27.3731,27.2462,27.3255,17761.0
2020-04-09 11:20:00,34.47,34.55,34.34,34.35,20040.0,27.3414,27.4048,27.2382,27.2462,20040.0
2020-04-09 11:25:00,34.36,34.5,34.32,34.48,20477.0,27.2541,27.3651,27.2224,27.3493,20477.0
2020-04-09 11:30:00,34.49,34.55,34.44,34.45,16238.0,27.3572,27.4048,27.3176,27.3255,16238.0
2020-04-09 11:35:00,34.47,34.55,34.38,34.54,24601.0,27.3414,27.4048,27.27,27.3969,24601.0
2020-04-09 11:40:00,34.53,34.55,34.38,34.44,19238.0,27.3889,27.4048,27.27,27.3176,19238.0
2020-04-09 11:45:00,34.45,34.51,34.42,34.47,15291.0,27.3255,27.3731,27.3017,27.3414,15291.0
2020-04-09 11:50:00,34.48,34.49,34.29,34.34,24581.0,27.3493,27.3572,27.1986,27.2382,24581.0
2020-04-09 11:55:00,34.34,34.37,34.27,34.37,17530.0,27.2382,27.262,27.1827,27.262,17530.0
2020-04-09 12:00:00,34.39,34.53,34.37,34.52,17185.0,27.2779,27.3889,27.262,27.381,17185.0
2020-04-09 12:05:00,34.54,34.58,34.48,34.58,15278.0,27.3969,27.4286,27.3493,27.4286,15278.0
2020-04-09 12:10:00,34.56,34.56,34.48,34.53,12788.0,27.4127,27.4127,27.3493,27.3889,12788.0
2020-04-09 12:15:00,34.52,34.6,34.51,34.56,29101.0,27.381,27.4445,27.3731,27.4127,29101.0
2020-04-09 12:20:00,34.56,34.61,34.51,34.59,26075.0,27.4127,27.4524,27.3731,27.4365,26075.0
2020-04-09 12:25:00,34.57,34.58,34.48,34.52,26254.0,27.4207,27.4286,27.3493,27.381,26254.0
2020-04-09 12:30:00,34.53,34.65,34.51,34.62,18316.0,27.3889,27.4841,27.3731,27.4603,18316.0
2020-04-09 12:35:00,34.62,34.82,34.59,34.82,25638.0,27.4603,27.619,27.4365,27.619,25638.0
2020-04-09 12:40:00,34.82,34.82,34.67,34.67,25585.0,27.619,27.619,27.5,27.5,25585.0
2020-04-09 12:45:00,34.64,34.64,34.57,34.59,22519.0,27.4762,27.4762,27.4207,27.4365,22519.0
2020-04-09 12:50:00,34.6,34.62,34.55,34.59,34273.0,27.4445,27.4603,27.4048,27.4365,34273.0
2020-04-09 12:55:00,34.58,34.65,34.53,34.55,152882.0,27.4286,27.4841,27.3889,27.4048,152882.0
2020-04-09 13:00:00,34.58,34.65,34.56,34.56,21776.0,27.4286,27.4841,27.4127,27.4127,21776.0
2020-04-09 13:05:00,34.54,34.65,34.47,34.65,57260.0,27.3969,27.4841,27.3414,27.4841,57260.0
2020-04-09 13:10:00,34.65,34.66,34.48,34.66,29833.0,27.4841,27.4921,27.3493,27.4921,29833.0
2020-04-09 13:15:00,34.66,34.71,34.61,34.71,15147.0,27.4921,27.5317,27.4524,27.5317,15147.0
2020-04-09 13:20:00,34.73,34.82,34.73,34.76,33553.0,27.5476,27.619,27.5476,27.5714,33553.0
2020-04-09 13:25:00,34.74,34.9,34.71,34.84,24983.0,27.5555,27.6824,27.5317,27.6348,24983.0
2020-04-09 13:30:00,34.85,34.86,34.73,34.81,14930.0,27.6428,27.6507,27.5476,27.611,14930.0
2020-04-09 13:35:00,34.78,34.81,34.61,34.63,34625.0,27.5872,27.611,27.4524,27.4683,34625.0
2020-04-09 13:40:00,34.65,34.7,34.59,34.65,102949.0,27.4841,27.5238,27.4365,27.4841,102949.0
2020-04-09 13:45:00,34.66,34.7,34.59,34.63,21032.0,27.4921,27.5238,27.4365,27.4683,21032.0
2020-04-09 13:50:00,34.66,34.73,34.59,34.65,27206.0,27.4921,27.5476,27.4365,27.4841,27206.0
2020-04-09 13:55:00,34.66,34.75,34.62,34.75,36054.0,27.4921,27.5634,27.4603,27.5634,36054.0
2020-04-09 14:00:00,34.74,34.79,34.57,34.58,28091.0,27.5555,27.5952,27.4207,27.4286,28091.0
2020-04-09 14:05:00,34.57,34.59,34.45,34.48,14271.0,27.4207,27.4365,27.3255,27.3493,14271.0
2020-04-09 14:10:00,34.5,34.54,34.37,34.37,12710.0,27.3651,27.3969,27.262,27.262,12710.0
2020-04-09 14:15:00,34.36,34.36,34.2,34.24,12148.0,27.2541,27.2541,27.1272,27.1589,12148.0
2020-04-09 14:20:00,34.25,34.33,34.14,34.31,29565.0,27.1668,27.2303,27.0796,27.2144,29565.0
2020-04-09 14:25:00,34.31,34.39,34.29,34.3,24990.0,27.2144,27.2779,27.1986,27.2065,24990.0
2020-04-09 14:30:00,34.31,34.44,34.29,34.34,22982.0,27.2144,27.3176,27.1986,27.2382,22982.0
2020-04-09 14:35:00,34.31,34.46,34.27,34.27,34109.0,27.2144,27.3334,27.1827,27.1827,34109.0
2020-04-09 14:40:00,34.3,34.37,34.27,34.33,25735.0,27.2065,27.262,27.1827,27.2303,25735.0
2020-04-09 14:45:00,34.35,34.37,34.13,34.16,19801.0,27.2462,27.262,27.0717,27.0955,19801.0
2020-04-09 14:50:00,34.18,34.2,33.9,33.92,25129.0,27.1113,27.1272,26.8892,26.9051,25129.0
2020-04-09 14:55:00,33.93,34.03,33.83,34.03,29898.0,26.913,26.9923,26.8337,26.9923,29898.0
2020-04-09 15:00:00,34.04,34.04,33.88,33.97,27168.0,27.0003,27.0003,26.8734,26.9448,27168.0
2020-04-09 15:05:00,33.98,34.19,33.93,34.18,25602.0,26.9527,27.1193,26.913,27.1113,25602.0
2020-04-09 15:10:00,34.19,34.29,34.15,34.16,53956.0,27.1193,27.1986,27.0875,27.0955,53956.0
2020-04-09 15:15:00,34.17,34.31,34.11,34.27,116447.0,27.1034,27.2144,27.0558,27.1827,116447.0
2020-04-09 15:20:00,34.29,34.34,34.23,34.26,35734.0,27.1986,27.2382,27.151,27.1748,35734.0
2020-04-09 15:25:00,34.25,34.3,34.03,34.22,44924.0,27.1668,27.2065,26.9923,27.1431,44924.0
2020-04-09 15:30:00,34.23,34.29,34.15,34.25,61977.0,27.151,27.1986,27.0875,27.1668,61977.0
2020-04-09 15:35:00,34.25,34.26,34.04,34.19,47903.0,27.1668,27.1748,27.0003,27.1193,47903.0
2020-04-09 15:40:00,34.2,34.32,34.15,34.25,55486.0,27.1272,27.2224,27.0875,27.1668,55486.0
2020-04-09 15:45:00,34.26,34.35,34.13,34.17,75280.0,27.1748,27.2462,27.0717,27.1034,75280.0
2020-04-09 15:50:00,34.16,34.32,34.13,34.31,116851.0,27.0955,27.2224,27.0717,27.2144,116851.0
2020-04-09 15:55:00,34.3,34.31,34.12,34.16,311954.0,27.2065,27.2144,27.0637,27.0955,311954.0
2020-04-13 09:30:00,34.13,34.2,33.84,34.02,124209.0,27.0717,27.1272,26.8416,26.9844,124209.0
2020-04-13 09:35:00,33.98,34.07,33.67,33.84,38847.0,26.9527,27.0241,26.7068,26.8416,38847.0
2020-04-13 09:40:00,33.89,33.9,33.61,33.64,18838.0,26.8813,26.8892,26.6592,26.683,18838.0
2020-04-13 09:45:00,33.69,33.77,33.63,33.71,23755.0,26.7227,26.7861,26.6751,26.7385,23755.0
2020-04-13 09:50:00,33.72,33.94,33.72,33.92,16500.0,26.7465,26.921,26.7465,26.9051,16500.0
2020-04-13 09:55:00,33.9,34.06,33.76,33.78,19286.0,26.8892,27.0161,26.7782,26.794,19286.0
2020-04-13 10:00:00,33.77,33.81,33.68,33.76,28787.0,26.7861,26.8178,26.7147,26.7782,28787.0
2020-04-13 10:05:00,33.8,33.86,33.75,33.82,22629.0,26.8099,26.8575,26.7703,26.8258,22629.0
2020-04-13 10:10:00,33.84,33.88,33.71,33.78,24656.0,26.8416,26.8734,26.7385,26.794,24656.0
2020-04-13 10:15:00,33.78,33.79,33.6,33.64,8528.0,26.794,26.802,26.6513,26.683,8528.0
2020-04-13 10:20:00,33.67,33.73,33.41,33.41,26108.0,26.7068,26.7544,26.5006,26.5006,26108.0
2020-04-13 10:25:00,33.42,33.48,33.36,33.44,20963.0,26.5085,26.5561,26.4609,26.5244,20963.0
2020-04-13 10:30:00,33.45,33.55,33.42,33.54,80021.0,26.5323,26.6116,26.5085,26.6037,80021.0
2020-04-13 10:35:00,33.54,33.58,33.45,33.5,69796.0,26.6037,26.6354,26.5323,26.572,69796.0
2020-04-13 10:40:00,33.51,33.62,33.48,33.5,17000.0,26.5799,26.6671,26.5561,26.572,17000.0
2020-04-13 10:45:00,33.52,33.59,33.46,33.48,32128.0,26.5878,26.6433,26.5402,26.5561,32128.0
2020-04-13 10:50:00,33.48,33.52,33.4,33.47,51314.0,26.5561,26.5878,26.4926,26.5482,51314.0
2020-04-13 10:55:00,33.48,33.57,33.42,33.44,11799.0,26.5561,26.6275,26.5085,26.5244,11799.0
2020-04-13 11:00:00,33.43,33.45,33.37,33.4,28265.0,26.5164,26.5323,26.4688,26.4926,28265.0
2020-04-13 11:05:00,33.39,33.41,33.23,33.29,21584.0,26.4847,26.5006,26.3578,26.4054,21584.0
2020-04-13 11:10:00,33.29,33.39,33.28,33.28,38400.0,26.4054,26.4847,26.3975,26.3975,38400.0
2020-04-13 11:15:00,33.3,33.4,33.26,33.38,41808.0,26.4133,26.4926,26.3816,26.4768,41808.0
2020-04-13 11:20:00,33.37,33.49,33.35,33.45,24673.0,26.4688,26.564,26.453,26.5323,24673.0
2020-04-13 11:25:00,33.47,33.59,33.45,33.58,14582.0,26.5482,26.6433,26.5323,26.6354,14582.0
2020-04-13 11:30:00,33.59,33.61,33.51,33.56,21915.0,26.6433,26.6592,26.5799,26.6195,21915.0
2020-04-13 11:35:00,33.56,33.65,33.55,33.62,15219.0,26.6195,26.6909,26.6116,26.6671,15219.0
2020-04-13 11:40:00,33.61,33.65,33.56,33.6,54066.0,26.6592,26.6909,26.6195,26.6513,54066.0
2020-04-13 11:45:00,33.6,33.74,33.6,33.72,24208.0,26.6513,26.7623,26.6513,26.7465,24208.0
2020-04-13 11:50:00,33.73,33.82,33.71,33.82,23110.0,26.7544,26.8258,26.7385,26.8258,23110.0
2020-04-13 11:55:00,33.83,33.84,33.75,33.76,45532.0,26.8337,26.8416,26.7703,26.7782,45532.0
2020-04-13 12:00:00,33.76,33.93,33.71,33.88,28393.0,26.7782,26.913,26.7385,26.8734,28393.0
2020-04-13 12:05:00,33.9,34.04,33.9,34.04,34137.0,26.8892,27.0003,26.8892,27.0003,34137.0
2020-04-13 12:10:00,34.02,34.03,33.95,34.03,15356.0,26.9844,26.9923,26.9289,26.9923,15356.0
2020-04-13 12:15:00,34.03,34.14,33.98,34.12,30439.0,26.9923,27.0796,26.9527,27.0637,30439.0
2020-04-13 12:20:00,34.13,34.13,34.07,34.07,15502.0,27.0717,27.0717,27.0241,27.0241,15502.0
2020-04-13 12:25:00,34.07,34.11,34.03,34.06,19438.0,27.0241,27.0558,26.9923,27.0161,19438.0
2020-04-13 12:30:00,34.06,34.06,33.94,33.97,30447.0,27.0161,27.0161,26.921,26.9448,30447.0
2020-04-13 12:35:00,33.98,34.0,33.89,33.89,22913.0,26.9527,26.9686,26.8813,26.8813,22913.0
2020-04-13 12:40:00,33.92,33.95,33.8,33.92,10841.0,26.9051,26.9289,26.8099,26.9051,10841.0
2020-04-13 12:45:00,33.92,33.96,33.89,33.91,10599.0,26.9051,26.9368,26.8813,26.8972,10599.0
2020-04-13 12:50:00,33.9,33.91,33.85,33.86,27321.0,26.8892,26.8972,26.8496,26.8575,27321.0
2020-04-13 12:55:00,33.87,33.88,33.82,33.85,11425.0,26.8654,26.8734,26.8258,26.8496,11425.0
2020-04-13 13:00:00,33.84,33.85,33.73,33.77,27931.0,26.8416,26.8496,26.7544,26.7861,27931.0
2020-04-13 13:05:00,33.78,33.86,33.74,33.86,12762.0,26.794,26.8575,26.7623,26.8575,12762.0
2020-04-13 13:10:00,33.86,33.86,33.74,33.83,27842.0,26.8575,26.8575,26.7623,26.8337,27842.0
2020-04-13 13:15:00,33.82,33.85,33.79,33.84,14741.0,26.8258,26.8496,26.802,26.8416,14741.0
2020-04-13 13:20:00,33.84,33.84,33.74,33.76,12969.0,26.8416,26.8416,26.7623,26.7782,12969.0
2020-04-13 13:25:00,33.74,33.85,33.72,33.81,17423.0,26.7623,26.8496,26.7465,26.8178,17423.0
2020-04-13 13:30:00,33.81,33.88,33.79,33.86,21510.0,26.8178,26.8734,26.802,26.8575,21510.0
2020-04-13 13:35:00,33.86,34.04,33.83,34.01,28224.0,26.8575,27.0003,26.8337,26.9765,28224.0
2020-04-13 13:40:00,34.01,34.1,34.0,34.09,16366.0,26.9765,27.0479,26.9686,27.0399,16366.0
2020-04-13 13:45:00,34.09,34.13,34.08,34.09,11661.0,27.0399,27.0717,27.032,27.0399,11661.0
2020-04-13 13:50:00,34.07,34.2,34.07,34.16,19173.0,27.0241,27.1272,27.0241,27.0955,19173.0
2020-04-13 13:55:00,34.19,34.2,34.11,34.13,14509.0,27.1193,27.1272,27.0558,27.0717,14509.0
2020-04-13 14:00:00,34.13,34.19,34.06,34.12,13375.0,27.0717,27.1193,27.0161,27.0637,13375.0
2020-04-13 14:05:00,34.12,34.23,34.11,34.11,17169.0,27.0637,27.151,27.0558,27.0558,17169.0
2020-04-13 14:10:00,34.12,34.12,33.94,33.95,15080.0,27.0637,27.0637,26.921,26.9289,15080.0
2020-04-13 14:15:00,33.95,34.05,33.94,34.02,15087.0,26.9289,27.0082,26.921,26.9844,15087.0
2020-04-13 14:20:00,34.01,34.02,33.98,34.01,28468.0,26.9765,26.9844,26.9527,26.9765,28468.0
2020-04-13 14:25:00,34.02,34.07,34.0,34.05,44459.0,26.9844,27.0241,26.9686,27.0082,44459.0
2020-04-13 14:30:00,34.06,34.15,34.05,34.14,13807.0,27.0161,27.0875,27.0082,27.0796,13807.0
2020-04-13 14:35:00,34.14,34.14,34.04,34.08,15242.0,27.0796,27.0796,27.0003,27.032,15242.0
2020-04-13 14:40:00,34.08,34.09,34.01,34.03,19986.0,27.032,27.0399,26.9765,26.9923,19986.0
2020-04-13 14:45:00,34.06,34.11,34.0,34.1,41646.0,27.0161,27.0558,26.9686,27.0479,41646.0
2020-04-13 14:50:00,34.08,34.09,34.01,34.04,63748.0,27.032,27.0399,26.9765,27.0003,63748.0
2020-04-13 14:55:00,34.03,34.04,33.96,33.97,57445.0,26.9923,27.0003,26.9368,26.9448,57445.0
2020-04-13 15:00:00,33.97,33.98,33.75,33.75,54879.0,26.9448,26.9527,26.7703,26.7703,54879.0
2020-04-13 15:05:00,33.76,33.88,33.76,33.82,50366.0,26.7782,26.8734,26.7782,26.8258,50366.0
2020-04-13 15:10:00,33.82,33.94,33.81,33.91,46479.0,26.8258,26.921,26.8178,26.8972,46479.0
2020-04-13 15:15:00,33.89,34.09,33.88,34.09,33857.0,26.8813,27.0399,26.8734,27.0399,33857.0
2020-04-13 15:20:00,34.08,34.17,34.07,34.16,69518.0,27.032,27.1034,27.0241,27.0955,69518.0
2020-04-13 15:25:00,34.15,34.18,34.09,34.15,40277.0,27.0875,27.1113,27.0399,27.0875,40277.0
2020-04-13 15:30:00,34.17,34.27,34.12,34.23,57778.0,27.1034,27.1827,27.0637,27.151,57778.0
2020-04-13 15:35:00,34.23,34.38,34.16,34.35,55391.0,27.151,27.27,27.0955,27.2462,55391.0
2020-04-13 15:40:00,34.35,34.57,34.34,34.55,118929.0,27.2462,27.4207,27.2382,27.4048,118929.0
2020-04-13 15:45:00,34.55,34.67,34.5,34.64,115777.0,27.4048,27.5,27.3651,27.4762,115777.0
2020-04-13 15:50:00,34.64,34.68,34.34,34.51,156362.0,27.4762,27.5079,27.2382,27.3731,156362.0
2020-04-13 15:55:00,34.51,34.51,34.37,34.39,244348.0,27.3731,27.3731,27.262,27.2779,244348.0
2020-04-14 09:30:00,34.88,34.88,34.11,34.56,112347.0,27.6666,27.6666,27.0558,27.4127,112347.0
2020-04-14 09:35:00,34.63,34.86,34.51,34.76,45770.0,27.4683,27.6507,27.3731,27.5714,45770.0
2020-04-14 09:40:00,34.87,34.87,34.57,34.73,25414.0,27.6586,27.6586,27.4207,27.5476,25414.0
2020-04-14 09:45:00,34.65,34.83,34.47,34.48,50420.0,27.4841,27.6269,27.3414,27.3493,50420.0
2020-04-14 09:50:00,34.55,34.59,34.38,34.48,33681.0,27.4048,27.4365,27.27,27.3493,33681.0
2020-04-14 09:55:00,34.48,34.68,34.47,34.64,33189.0,27.3493,27.5079,27.3414,27.4762,33189.0
2020-04-14 10:00:00,34.65,34.67,34.53,34.57,14644.0,27.4841,27.5,27.3889,27.4207,14644.0
2020-04-14 10:05:00,34.57,34.58,34.37,34.46,23383.0,27.4207,27.4286,27.262,27.3334,23383.0
2020-04-14 10:10:00,34.48,34.55,34.34,34.35,17853.0,27.3493,27.4048,27.2382,27.2462,17853.0
2020-04-14 10:15:00,34.37,34.43,34.3,34.41,18094.0,27.262,27.3096,27.2065,27.2938,18094.0
2020-04-14 10:20:00,34.41,34.52,34.31,34.35,19666.0,27.2938,27.381,27.2144,27.2462,19666.0
2020-04-14 10:25:00,34.34,34.34,34.12,34.15,25089.0,27.2382,27.2382,27.0637,27.0875,25089.0
2020-04-14 10:30:00,34.17,34.18,33.89,33.95,32839.0,27.1034,27.1113,26.8813,26.9289,32839.0
2020-04-14 10:35:00,33.94,33.95,33.87,33.89,21700.0,26.921,26.9289,26.8654,26.8813,21700.0
2020-04-14 10:40:00,33.89,33.98,33.86,33.9,29276.0,26.8813,26.9527,26.8575,26.8892,29276.0
2020-04-14 10:45:00,33.91,33.92,33.63,33.73,37061.0,26.8972,26.9051,26.6751,26.7544,37061.0
2020-04-14 10:50:00,33.74,33.84,33.68,33.69,27929.0,26.7623,26.8416,26.7147,26.7227,27929.0
2020-04-14 10:55:00,33.7,33.72,33.52,33.53,35701.0,26.7306,26.7465,26.5878,26.5957,35701.0
2020-04-14 11:00:00,33.52,33.62,33.38,33.39,100371.0,26.5878,26.6671,26.4768,26.4847,100371.0
2020-04-14 11:05:00,33.39,33.5,33.33,33.46,74533.0,26.4847,26.572,26.4371,26.5402,74533.0
2020-04-14 11:10:00,33.46,33.51,33.27,33.3,123132.0,26.5402,26.5799,26.3895,26.4133,123132.0
2020-04-14 11:15:00,33.3,33.33,33.13,33.15,99029.0,26.4133,26.4371,26.2785,26.2943,99029.0
2020-04-14 11:20:00,33.14,33.28,33.13,33.25,93815.0,26.2864,26.3975,26.2785,26.3737,93815.0
2020-04-14 11:25:00,33.26,33.36,33.16,33.23,50844.0,26.3816,26.4609,26.3023,26.3578,50844.0
2020-04-14 11:30:00,33.23,33.33,33.22,33.26,34819.0,26.3578,26.4371,26.3499,26.3816,34819.0
2020-04-14 11:35:00,33.25,33.34,33.24,33.27,32256.0,26.3737,26.445,26.3657,26.3895,32256.0
2020-04-14 11:40:00,33.27,33.38,33.21,33.38,55825.0,26.3895,26.4768,26.3419,26.4768,55825.0
2020-04-14 11:45:00,33.39,33.46,33.36,33.41,34093.0,26.4847,26.5402,26.4609,26.5006,34093.0
2020-04-14 11:50:00,33.41,33.44,33.31,33.33,41486.0,26.5006,26.5244,26.4212,26.4371,41486.0
2020-04-14 11:55:00,33.34,33.37,33.28,33.3,33936.0,26.445,26.4688,26.3975,26.4133,33936.0
2020-04-14 12:00:00,33.33,33.44,33.33,33.43,38253.0,26.4371,26.5244,26.4371,26.5164,38253.0
2020-04-14 12:05:00,33.44,33.53,33.39,33.52,23593.0,26.5244,26.5957,26.4847,26.5878,23593.0
2020-04-14 12:10:00,33.51,33.53,33.43,33.45,24072.0,26.5799,26.5957,26.5164,26.5323,24072.0
2020-04-14 12:15:00,33.45,33.62,33.45,33.54,24365.0,26.5323,26.6671,26.5323,26.6037,24365.0
2020-04-14 12:20:00,33.54,33.55,33.46,33.48,26095.0,26.6037,26.6116,26.5402,26.5561,26095.0
2020-04-14 12:25:00,33.48,33.51,33.32,33.36,23690.0,26.5561,26.5799,26.4292,26.4609,23690.0
2020-04-14 12:30:00,33.38,33.41,33.32,33.37,28806.0,26.4768,26.5006,26.4292,26.4688,28806.0
2020-04-14 12:35:00,33.37,33.41,33.33,33.34,32538.0,26.4688,26.5006,26.4371,26.445,32538.0
2020-04-14 12:40:00,33.35,33.41,33.25,33.25,34287.0,26.453,26.5006,26.3737,26.3737,34287.0
2020-04-14 12:45:00,33.25,33.26,33.13,33.18,27322.0,26.3737,26.3816,26.2785,26.3181,27322.0
2020-04-14 12:50:00,33.18,33.21,33.14,33.16,12792.0,26.3181,26.3419,26.2864,26.3023,12792.0
2020-04-14 12:55:00,33.14,33.18,33.08,33.09,14101.0,26.2864,26.3181,26.2388,26.2467,14101.0
2020-04-14 13:00:00,33.09,33.09,33.02,33.04,13212.0,26.2467,26.2467,26.1912,26.2071,13212.0
2020-04-14 13:05:00,33.04,33.07,32.98,33.04,18956.0,26.2071,26.2309,26.1595,26.2071,18956.0
2020-04-14 13:10:00,33.04,33.14,33.04,33.1,14163.0,26.2071,26.2864,26.2071,26.2547,14163.0
2020-04-14 13:15:00,33.1,33.12,33.01,33.02,39955.0,26.2547,26.2705,26.1833,26.1912,39955.0
2020-04-14 13:20:00,33.02,33.04,32.96,33.02,43812.0,26.1912,26.2071,26.1436,26.1912,43812.0
2020-04-14 13:25:00,33.01,33.09,32.97,33.03,77592.0,26.1833,26.2467,26.1516,26.1992,77592.0
2020-04-14 13:30:00,33.01,33.08,32.98,32.99,54552.0,26.1833,26.2388,26.1595,26.1674,54552.0
2020-04-14 13:35:00,33.0,33.04,32.96,33.0,17742.0,26.1754,26.2071,26.1436,26.1754,17742.0
2020-04-14 13:40:00,33.0,33.0,32.83,32.83,22832.0,26.1754,26.1754,26.0405,26.0405,22832.0
2020-04-14 13:45:00,32.82,32.87,32.78,32.8,27186.0,26.0326,26.0722,26.0009,26.0167,27186.0
2020-04-14 13:50:00,32.79,32.88,32.79,32.84,17407.0,26.0088,26.0802,26.0088,26.0484,17407.0
2020-04-14 13:55:00,32.84,32.95,32.78,32.9,14040.0,26.0484,26.1357,26.0009,26.096,14040.0
2020-04-14 14:00:00,32.9,33.01,32.88,32.99,27747.0,26.096,26.1833,26.0802,26.1674,27747.0
2020-04-14 14:05:00,32.98,33.05,32.97,33.0,26587.0,26.1595,26.215,26.1516,26.1754,26587.0
2020-04-14 14:10:00,33.02,33.04,33.0,33.04,26773.0,26.1912,26.2071,26.1754,26.2071,26773.0
2020-04-14 14:15:00,33.05,33.25,33.04,33.25,50559.0,26.215,26.3737,26.2071,26.3737,50559.0
2020-04-14 14:20:00,33.25,33.33,33.18,33.32,28326.0,26.3737,26.4371,26.3181,26.4292,28326.0
2020-04-14 14:25:00,33.31,33.34,33.21,33.24,29036.0,26.4212,26.445,26.3419,26.3657,29036.0
2020-04-14 14:30:00,33.25,33.31,33.2,33.26,20984.0,26.3737,26.4212,26.334,26.3816,20984.0
2020-04-14 14:35:00,33.26,33.34,33.26,33.33,22039.0,26.3816,26.445,26.3816,26.4371,22039.0
2020-04-14 14:40:00,33.35,33.42,33.32,33.4,19470.0,26.453,26.5085,26.4292,26.4926,19470.0
2020-04-14 14:45:00,33.4,33.45,33.39,33.45,29812.0,26.4926,26.5323,26.4847,26.5323,29812.0
2020-04-14 14:50:00,33.43,33.51,33.43,33.5,15935.0,26.5164,26.5799,26.5164,26.572,15935.0
2020-04-14 14:55:00,33.49,33.53,33.46,33.47,30550.0,26.564,26.5957,26.5402,26.5482,30550.0
2020-04-14 15:00:00,33.46,33.5,33.41,33.45,31619.0,26.5402,26.572,26.5006,26.5323,31619.0
2020-04-14 15:05:00,33.43,33.45,33.39,33.4,29992.0,26.5164,26.5323,26.4847,26.4926,29992.0
2020-04-14 15:10:00,33.4,33.4,33.33,33.39,37601.0,26.4926,26.4926,26.4371,26.4847,37601.0
2020-04-14 15:15:00,33.39,33.42,33.32,33.35,46621.0,26.4847,26.5085,26.4292,26.453,46621.0
2020-04-14 15:20:00,33.36,33.41,33.3,33.4,30009.0,26.4609,26.5006,26.4133,26.4926,30009.0
2020-04-14 15:25:00,33.4,33.42,33.34,33.39,67554.0,26.4926,26.5085,26.445,26.4847,67554.0
2020-04-14 15:30:00,33.4,33.5,33.33,33.45,60876.0,26.4926,26.572,26.4371,26.5323,60876.0
2020-04-14 15:35:00,33.45,33.61,33.45,33.59,47728.0,26.5323,26.6592,26.5323,26.6433,47728.0
2020-04-14 15:40:00,33.61,33.67,33.57,33.57,56874.0,26.6592,26.7068,26.6275,26.6275,56874.0
2020-04-14 15:45:00,33.58,33.63,33.55,33.59,56968.0,26.6354,26.6751,26.6116,26.6433,56968.0
2020-04-14 15:50:00,33.62,33.66,33.5,33.56,84092.0,26.6671,26.6989,26.572,26.6195,84092.0
2020-04-14 15:55:00,33.56,33.63,33.47,33.61,197296.0,26.6195,26.6751,26.5482,26.6592,197296.0
2020-04-15 09:30:00,32.56,32.79,32.24,32.3,77250.0,25.8264,26.0088,25.5725,25.6201,77250.0
2020-04-15 09:35:00,32.32,32.54,32.16,32.37,20350.0,25.636,25.8105,25.5091,25.6756,20350.0
2020-04-15 09:40:00,32.42,32.62,32.35,32.44,35195.0,25.7153,25.8739,25.6598,25.7312,35195.0
2020-04-15 09:45:00,32.39,32.58,32.33,32.41,32147.0,25.6915,25.8422,25.6439,25.7074,32147.0
2020-04-15 09:50:00,32.44,32.49,32.34,32.38,31676.0,25.7312,25.7708,25.6519,25.6836,31676.0
2020-04-15 09:55:00,32.4,32.52,32.36,32.5,27749.0,25.6994,25.7946,25.6677,25.7788,27749.0
2020-04-15 10:00:00,32.48,32.5,32.34,32.35,23246.0,25.7629,25.7788,25.6519,25.6598,23246.0
2020-04-15 10:05:00,32.33,32.34,32.11,32.17,63989.0,25.6439,25.6519,25.4694,25.517,63989.0
2020-04-15 10:10:00,32.15,32.2,32.01,32.02,28975.0,25.5011,25.5408,25.3901,25.398,28975.0
2020-04-15 10:15:00,32.01,32.06,31.78,31.8,21068.0,25.3901,25.4298,25.2077,25.2235,21068.0
2020-04-15 10:20:00,31.83,31.94,31.82,31.9,15155.0,25.2473,25.3346,25.2394,25.3028,15155.0
2020-04-15 10:25:00,31.9,31.91,31.65,31.71,29498.0,25.3028,25.3108,25.1045,25.1521,29498.0
2020-04-15 10:30:00,31.71,31.76,31.59,31.6,35093.0,25.1521,25.1918,25.057,25.0649,35093.0
2020-04-15 10:35:00,31.6,31.73,31.56,31.57,35613.0,25.0649,25.168,25.0332,25.0411,35613.0
2020-04-15 10:40:00,31.58,31.66,31.56,31.56,33578.0,25.049,25.1125,25.0332,25.0332,33578.0
2020-04-15 10:45:00,31.57,31.65,31.55,31.65,20649.0,25.0411,25.1045,25.0252,25.1045,20649.0
2020-04-15 10:50:00,31.63,31.67,31.38,31.41,38514.0,25.0887,25.1204,24.8904,24.9142,38514.0
2020-04-15 10:55:00,31.4,31.45,31.32,31.36,48378.0,24.9062,24.9459,24.8428,24.8745,48378.0
2020-04-15 11:00:00,31.33,31.37,31.16,31.25,113008.0,24.8507,24.8825,24.7159,24.7873,113008.0
2020-04-15 11:05:00,31.25,31.53,31.24,31.53,80333.0,24.7873,25.0094,24.7793,25.0094,80333.0
2020-04-15 11:10:00,31.53,31.6,31.51,31.6,31574.0,25.0094,25.0649,24.9935,25.0649,31574.0
2020-04-15 11:15:00,31.57,31.7,31.53,31.65,52445.0,25.0411,25.1442,25.0094,25.1045,52445.0
2020-04-15 11:20:00,31.64,31.64,31.52,31.53,11006.0,25.0966,25.0966,25.0014,25.0094,11006.0
2020-04-15 11:25:00,31.51,31.54,31.47,31.47,13906.0,24.9935,25.0173,24.9618,24.9618,13906.0
2020-04-15 11:30:00,31.48,31.62,31.48,31.61,18486.0,24.9697,25.0808,24.9697,25.0728,18486.0
2020-04-15 11:35:00,31.61,31.68,31.46,31.48,30302.0,25.0728,25.1283,24.9538,24.9697,30302.0
2020-04-15 11:40:00,31.49,31.51,31.4,31.42,28561.0,24.9776,24.9935,24.9062,24.9221,28561.0
2020-04-15 11:45:00,31.41,31.51,31.38,31.48,22868.0,24.9142,24.9935,24.8904,24.9697,22868.0
2020-04-15 11:50:00,31.48,31.5,31.41,31.46,14446.0,24.9697,24.9856,24.9142,24.9538,14446.0
2020-04-15 11:55:00,31.47,31.5,31.42,31.44,15993.0,24.9618,24.9856,24.9221,24.938,15993.0
2020-04-15 12:00:00,31.45,31.55,31.41,31.54,25635.0,24.9459,25.0252,24.9142,25.0173,25635.0
2020-04-15 12:05:00,31.54,31.55,31.41,31.5,52298.0,25.0173,25.0252,24.9142,24.9856,52298.0
2020-04-15 12:10:00,31.49,31.5,31.39,31.5,33849.0,24.9776,24.9856,24.8983,24.9856,33849.0
2020-04-15 12:15:00,31.49,31.55,31.47,31.53,19562.0,24.9776,25.0252,24.9618,25.0094,19562.0
2020-04-15 12:20:00,31.53,31.6,31.53,31.58,13397.0,25.0094,25.0649,25.0094,25.049,13397.0
2020-04-15 12:25:00,31.58,31.65,31.55,31.65,12477.0,25.049,25.1045,25.0252,25.1045,12477.0
2020-04-15 12:30:00,31.65,31.75,31.64,31.72,24253.0,25.1045,25.1839,25.0966,25.1601,24253.0
2020-04-15 12:35:00,31.73,31.76,31.71,31.75,13330.0,25.168,25.1918,25.1521,25.1839,13330.0
2020-04-15 12:40:00,31.73,31.77,31.7,31.77,16464.0,25.168,25.1997,25.1442,25.1997,16464.0
2020-04-15 12:45:00,31.77,31.77,31.65,31.7,43478.0,25.1997,25.1997,25.1045,25.1442,43478.0
2020-04-15 12:50:00,31.7,31.76,31.67,31.74,19726.0,25.1442,25.1918,25.1204,25.1759,19726.0
2020-04-15 12:55:00,31.73,31.73,31.63,31.65,16276.0,25.168,25.168,25.0887,25.1045,16276.0
2020-04-15 13:00:00,31.65,31.75,31.64,31.73,28994.0,25.1045,25.1839,25.0966,25.168,28994.0
2020-04-15 13:05:00,31.71,31.75,31.71,31.75,17357.0,25.1521,25.1839,25.1521,25.1839,17357.0
2020-04-15 13:10:00,31.75,31.86,31.75,31.85,33959.0,25.1839,25.2711,25.1839,25.2632,33959.0
2020-04-15 13:15:00,31.85,32.01,31.84,32.0,30980.0,25.2632,25.3901,25.2553,25.3822,30980.0
2020-04-15 13:20:00,32.0,32.01,31.88,31.95,46292.0,25.3822,25.3901,25.287,25.3425,46292.0
2020-04-15 13:25:00,31.95,31.95,31.78,31.79,10843.0,25.3425,25.3425,25.2077,25.2156,10843.0
2020-04-15 13:30:00,31.8,31.82,31.76,31.77,14555.0,25.2235,25.2394,25.1918,25.1997,14555.0
2020-04-15 13:35:00,31.78,31.8,31.76,31.77,18601.0,25.2077,25.2235,25.1918,25.1997,18601.0
2020-04-15 13:40:00,31.78,31.8,31.73,31.73,16566.0,25.2077,25.2235,25.168,25.168,16566.0
2020-04-15 13:45:00,31.74,31.8,31.67,31.8,18498.0,25.1759,25.2235,25.1204,25.2235,18498.0
2020-04-15 13:50:00,31.8,31.85,31.78,31.79,21786.0,25.2235,25.2632,25.2077,25.2156,21786.0
2020-04-15 13:55:00,31.8,31.82,31.7,31.75,21787.0,25.2235,25.2394,25.1442,25.1839,21787.0
2020-04-15 14:00:00,31.75,31.85,31.71,31.83,21942.0,25.1839,25.2632,25.1521,25.2473,21942.0
2020-04-15 14:05:00,31.83,31.85,31.8,31.83,24045.0,25.2473,25.2632,25.2235,25.2473,24045.0
2020-04-15 14:10:00,31.83,31.95,31.82,31.95,23133.0,25.2473,25.3425,25.2394,25.3425,23133.0
2020-04-15 14:15:00,31.94,32.0,31.88,31.97,20906.0,25.3346,25.3822,25.287,25.3584,20906.0
2020-04-15 14:20:00,31.97,32.0,31.95,31.96,25264.0,25.3584,25.3822,25.3425,25.3504,25264.0
2020-04-15 14:25:00,31.96,32.01,31.91,32.0,40067.0,25.3504,25.3901,25.3108,25.3822,40067.0
2020-04-15 14:30:00,31.99,32.05,31.97,32.05,40941.0,25.3742,25.4218,25.3584,25.4218,40941.0
2020-04-15 14:35:00,32.05,32.13,32.04,32.12,23178.0,25.4218,25.4853,25.4139,25.4773,23178.0
2020-04-15 14:40:00,32.13,32.15,32.09,32.14,21474.0,25.4853,25.5011,25.4536,25.4932,21474.0
2020-04-15 14:45:00,32.14,32.14,32.05,32.09,45395.0,25.4932,25.4932,25.4218,25.4536,45395.0
2020-04-15 14:50:00,32.07,32.1,32.03,32.09,19101.0,25.4377,25.4615,25.406,25.4536,19101.0
2020-04-15 14:55:00,32.09,32.15,32.09,32.12,25367.0,25.4536,25.5011,25.4536,25.4773,25367.0
2020-04-15 15:00:00,32.11,32.18,32.05,32.09,44757.0,25.4694,25.5249,25.4218,25.4536,44757.0
2020-04-15 15:05:00,32.08,32.09,31.98,32.04,42139.0,25.4456,25.4536,25.3663,25.4139,42139.0
2020-04-15 15:10:00,32.02,32.03,31.94,31.98,33855.0,25.398,25.406,25.3346,25.3663,33855.0
2020-04-15 15:15:00,31.98,32.09,31.95,32.07,40539.0,25.3663,25.4536,25.3425,25.4377,40539.0
2020-04-15 15:20:00,32.08,32.09,31.94,32.0,53276.0,25.4456,25.4536,25.3346,25.3822,53276.0
2020-04-15 15:25:00,31.99,31.99,31.88,31.94,61822.0,25.3742,25.3742,25.287,25.3346,61822.0
2020-04-15 15:30:00,31.94,32.01,31.82,31.88,46608.0,25.3346,25.3901,25.2394,25.287,46608.0
2020-04-15 15:35:00,31.89,31.9,31.85,31.89,40769.0,25.2949,25.3028,25.2632,25.2949,40769.0
2020-04-15 15:40:00,31.89,31.9,31.79,31.9,64801.0,25.2949,25.3028,25.2156,25.3028,64801.0
2020-04-15 15:45:00,31.89,31.98,31.88,31.91,89703.0,25.2949,25.3663,25.287,25.3108,89703.0
2020-04-15 15:50:00,31.91,31.92,31.73,31.76,131329.0,25.3108,25.3187,25.168,25.1918,131329.0
2020-04-15 15:55:00,31.76,31.86,31.73,31.8,209803.0,25.1918,25.2711,25.168,25.2235,209803.0
2020-04-16 09:30:00,31.8,32.14,31.8,31.93,76619.0,25.2235,25.4932,25.2235,25.3266,76619.0
2020-04-16 09:35:00,31.98,31.99,31.7,31.7,79643.0,25.3663,25.3742,25.1442,25.1442,79643.0
2020-04-16 09:40:00,31.72,31.75,31.47,31.55,31422.0,25.1601,25.1839,24.9618,25.0252,31422.0
2020-04-16 09:45:00,31.57,31.6,31.25,31.26,42684.0,25.0411,25.0649,24.7873,24.7952,42684.0
2020-04-16 09:50:00,31.25,31.28,31.07,31.12,43458.0,24.7873,24.8111,24.6445,24.6842,43458.0
2020-04-16 09:55:00,31.16,31.2,30.77,30.77,41700.0,24.7159,24.7476,24.4065,24.4065,41700.0
2020-04-16 10:00:00,30.76,30.95,30.73,30.76,42227.0,24.3986,24.5493,24.3748,24.3986,42227.0
2020-04-16 10:05:00,30.73,30.8,30.68,30.72,25789.0,24.3748,24.4303,24.3352,24.3669,25789.0
2020-04-16 10:10:00,30.7,30.7,30.55,30.56,19801.0,24.351,24.351,24.232,24.24,19801.0
2020-04-16 10:15:00,30.55,30.6,30.46,30.51,20334.0,24.232,24.2717,24.1606,24.2003,20334.0
2020-04-16 10:20:00,30.5,30.65,30.47,30.65,22289.0,24.1924,24.3114,24.1686,24.3114,22289.0
2020-04-16 10:25:00,30.64,30.67,30.56,30.66,22052.0,24.3034,24.3272,24.24,24.3193,22052.0
2020-04-16 10:30:00,30.7,30.78,30.58,30.62,30616.0,24.351,24.4145,24.2558,24.2876,30616.0
2020-04-16 10:35:00,30.62,30.7,30.39,30.41,113634.0,24.2876,24.351,24.1051,24.121,113634.0
2020-04-16 10:40:00,30.41,30.6,30.41,30.59,39415.0,24.121,24.2717,24.121,24.2638,39415.0
2020-04-16 10:45:00,30.57,30.57,30.46,30.52,24969.0,24.2479,24.2479,24.1606,24.2082,24969.0
2020-04-16 10:50:00,30.5,30.53,30.39,30.47,34741.0,24.1924,24.2162,24.1051,24.1686,34741.0
2020-04-16 10:55:00,30.46,30.59,30.44,30.55,33791.0,24.1606,24.2638,24.1448,24.232,33791.0
2020-04-16 11:00:00,30.55,30.65,30.53,30.64,24911.0,24.232,24.3114,24.2162,24.3034,24911.0
2020-04-16 11:05:00,30.64,30.75,30.64,30.7,25531.0,24.3034,24.3907,24.3034,24.351,25531.0
2020-04-16 11:10:00,30.69,30.74,30.64,30.64,17373.0,24.3431,24.3827,24.3034,24.3034,17373.0
2020-04-16 11:15:00,30.65,30.73,30.65,30.73,31759.0,24.3114,24.3748,24.3114,24.3748,31759.0
2020-04-16 11:20:00,30.74,30.8,30.64,30.64,21047.0,24.3827,24.4303,24.3034,24.3034,21047.0
2020-04-16 11:25:00,30.64,30.65,30.41,30.41,38319.0,24.3034,24.3114,24.121,24.121,38319.0
2020-04-16 11:30:00,30.42,30.44,30.35,30.35,33281.0,24.1289,24.1448,24.0734,24.0734,33281.0
2020-04-16 11:35:00,30.33,30.36,30.28,30.33,19150.0,24.0575,24.0813,24.0179,24.0575,19150.0
2020-04-16 11:40:00,30.33,30.35,30.15,30.21,57847.0,24.0575,24.0734,23.9148,23.9624,57847.0
2020-04-16 11:45:00,30.2,30.25,30.14,30.23,16764.0,23.9544,23.9941,23.9068,23.9782,16764.0
2020-04-16 11:50:00,30.23,30.35,30.16,30.35,23330.0,23.9782,24.0734,23.9227,24.0734,23330.0
2020-04-16 11:55:00,30.35,30.36,30.26,30.27,18637.0,24.0734,24.0813,24.002,24.0099,18637.0
2020-04-16 12:00:00,30.26,30.29,30.13,30.23,45532.0,24.002,24.0258,23.8989,23.9782,45532.0
2020-04-16 12:05:00,30.22,30.22,30.13,30.14,21096.0,23.9703,23.9703,23.8989,23.9068,21096.0
2020-04-16 12:10:00,30.14,30.18,30.09,30.16,31756.0,23.9068,23.9386,23.8672,23.9227,31756.0
2020-04-16 12:15:00,30.14,30.16,30.02,30.05,23398.0,23.9068,23.9227,23.8116,23.8354,23398.0
2020-04-16 12:20:00,30.03,30.04,29.95,29.96,41865.0,23.8196,23.8275,23.7561,23.7641,41865.0
2020-04-16 12:25:00,29.97,30.1,29.95,30.09,21635.0,23.772,23.8751,23.7561,23.8672,21635.0
2020-04-16 12:30:00,30.09,30.2,30.05,30.19,24819.0,23.8672,23.9544,23.8354,23.9465,24819.0
2020-04-16 12:35:00,30.19,30.21,30.13,30.2,32621.0,23.9465,23.9624,23.8989,23.9544,32621.0
2020-04-16 12:40:00,30.18,30.28,30.15,30.28,11992.0,23.9386,24.0179,23.9148,24.0179,11992.0
2020-04-16 12:45:00,30.28,30.28,30.22,30.27,13186.0,24.0179,24.0179,23.9703,24.0099,13186.0
2020-04-16 12:50:00,30.25,30.3,30.24,30.27,9785.0,23.9941,24.0337,23.9861,24.0099,9785.0
2020-04-16 12:55:00,30.26,30.31,30.24,30.24,23393.0,24.002,24.0417,23.9861,23.9861,23393.0
2020-04-16 13:00:00,30.23,30.28,30.19,30.19,21709.0,23.9782,24.0179,23.9465,23.9465,21709.0
2020-04-16 13:05:00,30.19,30.28,30.17,30.24,10597.0,23.9465,24.0179,23.9306,23.9861,10597.0
2020-04-16 13:10:00,30.21,30.32,30.21,30.32,23095.0,23.9624,24.0496,23.9624,24.0496,23095.0
2020-04-16 13:15:00,30.32,30.41,30.32,30.38,60783.0,24.0496,24.121,24.0496,24.0972,60783.0
2020-04-16 13:20:00,30.37,30.5,30.37,30.45,37514.0,24.0893,24.1924,24.0893,24.1527,37514.0
2020-04-16 13:25:00,30.43,30.54,30.43,30.53,19106.0,24.1369,24.2241,24.1369,24.2162,19106.0
2020-04-16 13:30:00,30.53,30.55,30.51,30.54,13620.0,24.2162,24.232,24.2003,24.2241,13620.0
2020-04-16 13:35:00,30.55,30.6,30.54,30.56,30126.0,24.232,24.2717,24.2241,24.24,30126.0
2020-04-16 13:40:00,30.56,30.68,30.56,30.66,60978.0,24.24,24.3352,24.24,24.3193,60978.0
2020-04-16 13:45:00,30.66,30.7,30.61,30.64,35863.0,24.3193,24.351,24.2796,24.3034,35863.0
2020-04-16 13:50:00,30.64,30.65,30.47,30.47,23641.0,24.3034,24.3114,24.1686,24.1686,23641.0
2020-04-16 13:55:00,30.48,30.55,30.46,30.55,77038.0,24.1765,24.232,24.1606,24.232,77038.0
2020-04-16 14:00:00,30.54,30.57,30.47,30.57,13412.0,24.2241,24.2479,24.1686,24.2479,13412.0
2020-04-16 14:05:00,30.56,30.6,30.49,30.6,17784.0,24.24,24.2717,24.1844,24.2717,17784.0
2020-04-16 14:10:00,30.59,30.64,30.57,30.63,24072.0,24.2638,24.3034,24.2479,24.2955,24072.0
2020-04-16 14:15:00,30.64,30.65,30.57,30.57,32895.0,24.3034,24.3114,24.2479,24.2479,32895.0
2020-04-16 14:20:00,30.56,30.59,30.51,30.57,24736.0,24.24,24.2638,24.2003,24.2479,24736.0
2020-04-16 14:25:00,30.53,30.6,30.52,30.55,24401.0,24.2162,24.2717,24.2082,24.232,24401.0
2020-04-16 14:30:00,30.55,30.58,30.5,30.5,37395.0,24.232,24.2558,24.1924,24.1924,37395.0
2020-04-16 14:35:00,30.51,30.55,30.48,30.51,43793.0,24.2003,24.232,24.1765,24.2003,43793.0
2020-04-16 14:40:00,30.5,30.5,30.31,30.38,23799.0,24.1924,24.1924,24.0417,24.0972,23799.0
2020-04-16 14:45:00,30.37,30.4,30.26,30.26,34193.0,24.0893,24.1131,24.002,24.002,34193.0
2020-04-16 14:50:00,30.27,30.43,30.24,30.41,21122.0,24.0099,24.1369,23.9861,24.121,21122.0
2020-04-16 14:55:00,30.42,30.44,30.35,30.41,27841.0,24.1289,24.1448,24.0734,24.121,27841.0
2020-04-16 15:00:00,30.42,30.45,30.39,30.45,31217.0,24.1289,24.1527,24.1051,24.1527,31217.0
2020-04-16 15:05:00,30.45,30.5,30.44,30.48,26983.0,24.1527,24.1924,24.1448,24.1765,26983.0
2020-04-16 15:10:00,30.46,30.5,30.45,30.46,26740.0,24.1606,24.1924,24.1527,24.1606,26740.0
2020-04-16 15:15:00,30.48,30.55,30.46,30.55,34219.0,24.1765,24.232,24.1606,24.232,34219.0
2020-04-16 15:20:00,30.55,30.6,30.54,30.58,51470.0,24.232,24.2717,24.2241,24.2558,51470.0
2020-04-16 15:25:00,30.59,30.63,30.53,30.6,67131.0,24.2638,24.2955,24.2162,24.2717,67131.0
2020-04-16 15:30:00,30.6,30.64,30.53,30.6,76887.0,24.2717,24.3034,24.2162,24.2717,76887.0
2020-04-16 15:35:00,30.6,30.6,30.48,30.5,64478.0,24.2717,24.2717,24.1765,24.1924,64478.0
2020-04-16 15:40:00,30.5,30.56,30.47,30.51,64753.0,24.1924,24.24,24.1686,24.2003,64753.0
2020-04-16 15:45:00,30.52,30.58,30.51,30.56,72580.0,24.2082,24.2558,24.2003,24.24,72580.0
2020-04-16 15:50:00,30.55,30.6,30.45,30.51,139325.0,24.232,24.2717,24.1527,24.2003,139325.0
2020-04-16 15:55:00,30.51,30.56,30.46,30.46,222655.0,24.2003,24.24,24.1606,24.1606,222655.0
2020-04-17 09:30:00,31.23,31.58,31.06,31.44,247422.0,24.7714,25.049,24.6366,24.938,247422.0
2020-04-17 09:35:00,31.48,31.82,31.48,31.78,145293.0,24.9697,25.2394,24.9697,25.2077,145293.0
2020-04-17 09:40:00,31.76,31.8,31.61,31.65,97744.0,25.1918,25.2235,25.0728,25.1045,97744.0
2020-04-17 09:45:00,31.67,31.76,31.62,31.7,118191.0,25.1204,25.1918,25.0808,25.1442,118191.0
2020-04-17 09:50:00,31.7,31.88,31.68,31.86,162608.0,25.1442,25.287,25.1283,25.2711,162608.0
2020-04-17 09:55:00,31.85,31.9,31.74,31.89,66323.0,25.2632,25.3028,25.1759,25.2949,66323.0
2020-04-17 10:00:00,31.87,31.91,31.77,31.79,144937.0,25.2791,25.3108,25.1997,25.2156,144937.0
2020-04-17 10:05:00,31.8,31.81,31.65,31.65,98174.0,25.2235,25.2315,25.1045,25.1045,98174.0
2020-04-17 10:10:00,31.69,31.81,31.59,31.62,64884.0,25.1363,25.2315,25.057,25.0808,64884.0
2020-04-17 10:15:00,31.62,31.69,31.5,31.54,34538.0,25.0808,25.1363,24.9856,25.0173,34538.0
2020-04-17 10:20:00,31.53,31.68,31.53,31.6,154343.0,25.0094,25.1283,25.0094,25.0649,154343.0
2020-04-17 10:25:00,31.57,31.75,31.57,31.68,115911.0,25.0411,25.1839,25.0411,25.1283,115911.0
2020-04-17 10:30:00,31.69,31.71,31.45,31.5,51156.0,25.1363,25.1521,24.9459,24.9856,51156.0
2020-04-17 10:35:00,31.5,31.51,31.38,31.5,43691.0,24.9856,24.9935,24.8904,24.9856,43691.0
2020-04-17 10:40:00,31.48,31.53,31.45,31.48,38105.0,24.9697,25.0094,24.9459,24.9697,38105.0
2020-04-17 10:45:00,31.47,31.51,31.4,31.4,15413.0,24.9618,24.9935,24.9062,24.9062,15413.0
2020-04-17 10:50:00,31.4,31.46,31.38,31.46,33774.0,24.9062,24.9538,24.8904,24.9538,33774.0
2020-04-17 10:55:00,31.46,31.5,31.43,31.44,55556.0,24.9538,24.9856,24.93,24.938,55556.0
2020-04-17 11:00:00,31.42,31.5,31.39,31.45,103960.0,24.9221,24.9856,24.8983,24.9459,103960.0
2020-04-17 11:05:00,31.45,31.55,31.44,31.53,71959.0,24.9459,25.0252,24.938,25.0094,71959.0
2020-04-17 11:10:00,31.53,31.6,31.53,31.55,83949.0,25.0094,25.0649,25.0094,25.0252,83949.0
2020-04-17 11:15:00,31.55,31.58,31.41,31.44,48764.0,25.0252,25.049,24.9142,24.938,48764.0
2020-04-17 11:20:00,31.44,31.45,31.38,31.42,50235.0,24.938,24.9459,24.8904,24.9221,50235.0
2020-04-17 11:25:00,31.41,31.44,31.34,31.38,46674.0,24.9142,24.938,24.8587,24.8904,46674.0
2020-04-17 11:30:00,31.39,31.46,31.36,31.46,101281.0,24.8983,24.9538,24.8745,24.9538,101281.0
2020-04-17 11:35:00,31.46,31.6,31.37,31.55,97073.0,24.9538,25.0649,24.8825,25.0252,97073.0
2020-04-17 11:40:00,31.54,31.6,31.52,31.54,26473.0,25.0173,25.0649,25.0014,25.0173,26473.0
2020-04-17 11:45:00,31.54,31.6,31.53,31.57,33650.0,25.0173,25.0649,25.0094,25.0411,33650.0
2020-04-17 11:50:00,31.55,31.6,31.52,31.57,48117.0,25.0252,25.0649,25.0014,25.0411,48117.0
2020-04-17 11:55:00,31.58,31.61,31.53,31.54,93800.0,25.049,25.0728,25.0094,25.0173,93800.0
2020-04-17 12:00:00,31.54,31.56,31.51,31.56,55435.0,25.0173,25.0332,24.9935,25.0332,55435.0
2020-04-17 12:05:00,31.56,31.64,31.52,31.6,221062.0,25.0332,25.0966,25.0014,25.0649,221062.0
2020-04-17 12:10:00,31.59,31.74,31.55,31.73,99866.0,25.057,25.1759,25.0252,25.168,99866.0
2020-04-17 12:15:00,31.74,31.75,31.62,31.63,106500.0,25.1759,25.1839,25.0808,25.0887,106500.0
2020-04-17 12:20:00,31.64,31.65,31.6,31.63,48181.0,25.0966,25.1045,25.0649,25.0887,48181.0
2020-04-17 12:25:00,31.62,31.64,31.51,31.55,44501.0,25.0808,25.0966,24.9935,25.0252,44501.0
2020-04-17 12:30:00,31.54,31.56,31.51,31.55,36945.0,25.0173,25.0332,24.9935,25.0252,36945.0
2020-04-17 12:35:00,31.55,31.61,31.52,31.55,54142.0,25.0252,25.0728,25.0014,25.0252,54142.0
2020-04-17 12:40:00,31.56,31.57,31.51,31.55,88723.0,25.0332,25.0411,24.9935,25.0252,88723.0
2020-04-17 12:45:00,31.54,31.7,31.54,31.7,73273.0,25.0173,25.1442,25.0173,25.1442,73273.0
2020-04-17 12:50:00,31.69,31.78,31.65,31.75,72323.0,25.1363,25.2077,25.1045,25.1839,72323.0
2020-04-17 12:55:00,31.74,31.87,31.73,31.85,100203.0,25.1759,25.2791,25.168,25.2632,100203.0
2020-04-17 13:00:00,31.85,31.95,31.81,31.94,60390.0,25.2632,25.3425,25.2315,25.3346,60390.0
2020-04-17 13:05:00,31.94,32.05,31.93,32.03,60023.0,25.3346,25.4218,25.3266,25.406,60023.0
2020-04-17 13:10:00,32.05,32.05,31.96,32.0,44061.0,25.4218,25.4218,25.3504,25.3822,44061.0
2020-04-17 13:15:00,32.0,32.06,31.98,32.04,57894.0,25.3822,25.4298,25.3663,25.4139,57894.0
2020-04-17 13:20:00,32.03,32.04,31.96,32.0,43625.0,25.406,25.4139,25.3504,25.3822,43625.0
2020-04-17 13:25:00,32.0,32.1,32.0,32.09,23443.0,25.3822,25.4615,25.3822,25.4536,23443.0
2020-04-17 13:30:00,32.08,32.17,32.07,32.13,43775.0,25.4456,25.517,25.4377,25.4853,43775.0
2020-04-17 13:35:00,32.14,32.18,32.11,32.18,21364.0,25.4932,25.5249,25.4694,25.5249,21364.0
2020-04-17 13:40:00,32.17,32.32,32.16,32.3,96856.0,25.517,25.636,25.5091,25.6201,96856.0
2020-04-17 13:45:00,32.3,32.3,32.11,32.14,40126.0,25.6201,25.6201,25.4694,25.4932,40126.0
2020-04-17 13:50:00,32.13,32.21,32.11,32.18,12591.0,25.4853,25.5487,25.4694,25.5249,12591.0
2020-04-17 13:55:00,32.2,32.23,32.17,32.2,23243.0,25.5408,25.5646,25.517,25.5408,23243.0
2020-04-17 14:00:00,32.19,32.2,32.12,32.15,22045.0,25.5329,25.5408,25.4773,25.5011,22045.0
2020-04-17 14:05:00,32.15,32.16,32.09,32.12,35858.0,25.5011,25.5091,25.4536,25.4773,35858.0
2020-04-17 14:10:00,32.11,32.12,32.04,32.05,23212.0,25.4694,25.4773,25.4139,25.4218,23212.0
2020-04-17 14:15:00,32.04,32.04,31.99,32.03,15390.0,25.4139,25.4139,25.3742,25.406,15390.0
2020-04-17 14:20:00,32.03,32.06,31.97,31.97,24024.0,25.406,25.4298,25.3584,25.3584,24024.0
2020-04-17 14:25:00,31.96,32.0,31.93,31.95,14200.0,25.3504,25.3822,25.3266,25.3425,14200.0
2020-04-17 14:30:00,31.95,31.95,31.88,31.95,23763.0,25.3425,25.3425,25.287,25.3425,23763.0
2020-04-17 14:35:00,31.95,31.95,31.86,31.93,34886.0,25.3425,25.3425,25.2711,25.3266,34886.0
2020-04-17 14:40:00,31.93,31.93,31.85,31.92,18188.0,25.3266,25.3266,25.2632,25.3187,18188.0
2020-04-17 14:45:00,31.92,31.93,31.89,31.91,8740.0,25.3187,25.3266,25.2949,25.3108,8740.0
2020-04-17 14:50:00,31.92,31.93,31.82,31.85,21738.0,25.3187,25.3266,25.2394,25.2632,21738.0
2020-04-17 14:55:00,31.85,31.91,31.82,31.88,31697.0,25.2632,25.3108,25.2394,25.287,31697.0
2020-04-17 15:00:00,31.88,31.92,31.85,31.91,23424.0,25.287,25.3187,25.2632,25.3108,23424.0
2020-04-17 15:05:00,31.91,31.94,31.91,31.93,29218.0,25.3108,25.3346,25.3108,25.3266,29218.0
2020-04-17 15:10:00,31.92,31.95,31.9,31.93,24322.0,25.3187,25.3425,25.3028,25.3266,24322.0
2020-04-17 15:15:00,31.94,32.01,31.93,32.0,27438.0,25.3346,25.3901,25.3266,25.3822,27438.0
2020-04-17 15:20:00,32.0,32.02,31.93,31.94,66935.0,25.3822,25.398,25.3266,25.3346,66935.0
2020-04-17 15:25:00,31.94,32.01,31.93,32.0,34553.0,25.3346,25.3901,25.3266,25.3822,34553.0
2020-04-17 15:30:00,32.0,32.03,31.83,31.84,89544.0,25.3822,25.406,25.2473,25.2553,89544.0
2020-04-17 15:35:00,31.85,31.9,31.84,31.89,79710.0,25.2632,25.3028,25.2553,25.2949,79710.0
2020-04-17 15:40:00,31.89,31.98,31.88,31.97,36733.0,25.2949,25.3663,25.287,25.3584,36733.0
2020-04-17 15:45:00,31.98,32.05,31.95,32.02,110593.0,25.3663,25.4218,25.3425,25.398,110593.0
2020-04-17 15:50:00,32.02,32.04,31.96,31.99,147059.0,25.398,25.4139,25.3504,25.3742,147059.0
2020-04-17 15:55:00,32.0,32.03,31.84,31.85,516304.0,25.3822,25.406,25.2553,25.2632,516304.0
2020-04-20 09:30:00,31.52,31.56,30.92,30.95,119539.0,25.0014,25.0332,24.5255,24.5493,119539.0
2020-04-20 09:35:00,30.98,31.2,30.93,31.1,20165.0,24.5731,24.7476,24.5334,24.6683,20165.0
2020-04-20 09:40:00,31.1,31.4,31.04,31.38,34209.0,24.6683,24.9062,24.6207,24.8904,34209.0
2020-04-20 09:45:00,31.4,31.5,31.33,31.38,34533.0,24.9062,24.9856,24.8507,24.8904,34533.0
2020-04-20 09:50:00,31.37,31.45,31.22,31.26,20206.0,24.8825,24.9459,24.7635,24.7952,20206.0
2020-04-20 09:55:00,31.3,31.4,31.24,31.32,46016.0,24.8269,24.9062,24.7793,24.8428,46016.0
2020-04-20 10:00:00,31.33,31.45,31.28,31.41,32291.0,24.8507,24.9459,24.8111,24.9142,32291.0
2020-04-20 10:05:00,31.38,31.45,31.29,31.33,42245.0,24.8904,24.9459,24.819,24.8507,42245.0
2020-04-20 10:10:00,31.31,31.32,31.23,31.27,21034.0,24.8349,24.8428,24.7714,24.8031,21034.0
2020-04-20 10:15:00,31.28,31.33,31.26,31.26,20011.0,24.8111,24.8507,24.7952,24.7952,20011.0
2020-04-20 10:20:00,31.27,31.28,31.16,31.2,54259.0,24.8031,24.8111,24.7159,24.7476,54259.0
2020-04-20 10:25:00,31.2,31.22,31.05,31.06,22622.0,24.7476,24.7635,24.6286,24.6366,22622.0
2020-04-20 10:30:00,31.05,31.12,30.93,30.96,49065.0,24.6286,24.6842,24.5334,24.5572,49065.0
2020-04-20 10:35:00,30.96,31.07,30.94,31.02,35648.0,24.5572,24.6445,24.5414,24.6048,35648.0
2020-04-20 10:40:00,31.03,31.18,31.03,31.16,29445.0,24.6128,24.7317,24.6128,24.7159,29445.0
2020-04-20 10:45:00,31.17,31.35,31.17,31.29,37883.0,24.7238,24.8666,24.7238,24.819,37883.0
2020-04-20 10:50:00,31.3,31.36,31.27,31.34,46107.0,24.8269,24.8745,24.8031,24.8587,46107.0
2020-04-20 10:55:00,31.34,31.44,31.31,31.34,27666.0,24.8587,24.938,24.8349,24.8587,27666.0
2020-04-20 11:00:00,31.33,31.44,31.3,31.4,27104.0,24.8507,24.938,24.8269,24.9062,27104.0
2020-04-20 11:05:00,31.4,31.43,31.28,31.29,68173.0,24.9062,24.93,24.8111,24.819,68173.0
2020-04-20 11:10:00,31.28,31.28,31.13,31.16,28738.0,24.8111,24.8111,24.6921,24.7159,28738.0
2020-04-20 11:15:00,31.17,31.3,31.13,31.23,17613.0,24.7238,24.8269,24.6921,24.7714,17613.0
2020-04-20 11:20:00,31.24,31.27,31.22,31.25,14778.0,24.7793,24.8031,24.7635,24.7873,14778.0
2020-04-20 11:25:00,31.25,31.27,31.2,31.25,17053.0,24.7873,24.8031,24.7476,24.7873,17053.0
2020-04-20 11:30:00,31.24,31.26,31.2,31.23,9970.0,24.7793,24.7952,24.7476,24.7714,9970.0
2020-04-20 11:35:00,31.24,31.34,31.24,31.33,34821.0,24.7793,24.8587,24.7793,24.8507,34821.0
2020-04-20 11:40:00,31.3,31.39,31.27,31.35,17236.0,24.8269,24.8983,24.8031,24.8666,17236.0
2020-04-20 11:45:00,31.36,31.37,31.28,31.32,9409.0,24.8745,24.8825,24.8111,24.8428,9409.0
2020-04-20 11:50:00,31.31,31.34,31.19,31.2,48401.0,24.8349,24.8587,24.7397,24.7476,48401.0
2020-04-20 11:55:00,31.2,31.25,31.19,31.21,21077.0,24.7476,24.7873,24.7397,24.7555,21077.0
2020-04-20 12:00:00,31.22,31.25,31.18,31.23,28198.0,24.7635,24.7873,24.7317,24.7714,28198.0
2020-04-20 12:05:00,31.22,31.25,31.19,31.25,22803.0,24.7635,24.7873,24.7397,24.7873,22803.0
2020-04-20 12:10:00,31.24,31.27,31.19,31.2,13836.0,24.7793,24.8031,24.7397,24.7476,13836.0
2020-04-20 12:15:00,31.2,31.26,31.19,31.23,22859.0,24.7476,24.7952,24.7397,24.7714,22859.0
2020-04-20 12:20:00,31.23,31.3,31.22,31.3,20200.0,24.7714,24.8269,24.7635,24.8269,20200.0
2020-04-20 12:25:00,31.3,31.34,31.26,31.3,29775.0,24.8269,24.8587,24.7952,24.8269,29775.0
2020-04-20 12:30:00,31.31,31.36,31.29,31.34,20130.0,24.8349,24.8745,24.819,24.8587,20130.0
2020-04-20 12:35:00,31.35,31.38,31.32,31.36,12538.0,24.8666,24.8904,24.8428,24.8745,12538.0
2020-04-20 12:40:00,31.36,31.4,31.36,31.37,11951.0,24.8745,24.9062,24.8745,24.8825,11951.0
2020-04-20 12:45:00,31.38,31.4,31.37,31.4,12029.0,24.8904,24.9062,24.8825,24.9062,12029.0
2020-04-20 12:50:00,31.4,31.4,31.32,31.33,13851.0,24.9062,24.9062,24.8428,24.8507,13851.0
2020-04-20 12:55:00,31.34,31.34,31.29,31.3,7118.0,24.8587,24.8587,24.819,24.8269,7118.0
2020-04-20 13:00:00,31.3,31.3,31.19,31.2,22936.0,24.8269,24.8269,24.7397,24.7476,22936.0
2020-04-20 13:05:00,31.21,31.25,31.2,31.24,11789.0,24.7555,24.7873,24.7476,24.7793,11789.0
2020-04-20 13:10:00,31.24,31.29,31.2,31.23,23063.0,24.7793,24.819,24.7476,24.7714,23063.0
2020-04-20 13:15:00,31.23,31.28,31.23,31.27,32767.0,24.7714,24.8111,24.7714,24.8031,32767.0
2020-04-20 13:20:00,31.26,31.3,31.25,31.25,31893.0,24.7952,24.8269,24.7873,24.7873,31893.0
2020-04-20 13:25:00,31.26,31.33,31.24,31.3,46290.0,24.7952,24.8507,24.7793,24.8269,46290.0
2020-04-20 13:30:00,31.28,31.3,31.25,31.25,29052.0,24.8111,24.8269,24.7873,24.7873,29052.0
2020-04-20 13:35:00,31.25,31.26,31.09,31.14,15353.0,24.7873,24.7952,24.6604,24.7,15353.0
2020-04-20 13:40:00,31.14,31.21,31.14,31.19,11151.0,24.7,24.7555,24.7,24.7397,11151.0
2020-04-20 13:45:00,31.18,31.22,31.14,31.19,10106.0,24.7317,24.7635,24.7,24.7397,10106.0
2020-04-20 13:50:00,31.21,31.25,31.19,31.25,6655.0,24.7555,24.7873,24.7397,24.7873,6655.0
2020-04-20 13:55:00,31.23,31.24,31.19,31.23,11386.0,24.7714,24.7793,24.7397,24.7714,11386.0
2020-04-20 14:00:00,31.21,31.23,31.13,31.15,35242.0,24.7555,24.7714,24.6921,24.708,35242.0
2020-04-20 14:05:00,31.15,31.17,31.01,31.01,15114.0,24.708,24.7238,24.5969,24.5969,15114.0
2020-04-20 14:10:00,31.01,31.02,30.83,30.9,28171.0,24.5969,24.6048,24.4541,24.5097,28171.0
2020-04-20 14:15:00,30.9,30.9,30.8,30.81,30939.0,24.5097,24.5097,24.4303,24.4383,30939.0
2020-04-20 14:20:00,30.83,30.86,30.81,30.84,23921.0,24.4541,24.4779,24.4383,24.4621,23921.0
2020-04-20 14:25:00,30.84,30.85,30.7,30.72,19525.0,24.4621,24.47,24.351,24.3669,19525.0
2020-04-20 14:30:00,30.72,30.91,30.72,30.9,20505.0,24.3669,24.5176,24.3669,24.5097,20505.0
2020-04-20 14:35:00,30.89,31.09,30.87,31.0,28058.0,24.5017,24.6604,24.4859,24.589,28058.0
2020-04-20 14:40:00,31.0,31.01,30.91,30.94,17232.0,24.589,24.5969,24.5176,24.5414,17232.0
2020-04-20 14:45:00,30.92,30.98,30.88,30.98,20152.0,24.5255,24.5731,24.4938,24.5731,20152.0
2020-04-20 14:50:00,30.98,30.99,30.81,30.83,32468.0,24.5731,24.581,24.4383,24.4541,32468.0
2020-04-20 14:55:00,30.83,30.87,30.68,30.73,25542.0,24.4541,24.4859,24.3352,24.3748,25542.0
2020-04-20 15:00:00,30.74,30.86,30.74,30.79,33846.0,24.3827,24.4779,24.3827,24.4224,33846.0
2020-04-20 15:05:00,30.78,30.79,30.68,30.73,32046.0,24.4145,24.4224,24.3352,24.3748,32046.0
2020-04-20 15:10:00,30.73,30.75,30.65,30.72,28849.0,24.3748,24.3907,24.3114,24.3669,28849.0
2020-04-20 15:15:00,30.7,30.77,30.66,30.68,69283.0,24.351,24.4065,24.3193,24.3352,69283.0
2020-04-20 15:20:00,30.69,30.78,30.66,30.78,50643.0,24.3431,24.4145,24.3193,24.4145,50643.0
2020-04-20 15:25:00,30.78,30.79,30.72,30.79,22241.0,24.4145,24.4224,24.3669,24.4224,22241.0
2020-04-20 15:30:00,30.8,30.85,30.72,30.83,40506.0,24.4303,24.47,24.3669,24.4541,40506.0
2020-04-20 15:35:00,30.82,30.9,30.81,30.84,36926.0,24.4462,24.5097,24.4383,24.4621,36926.0
2020-04-20 15:40:00,30.84,30.96,30.84,30.93,48974.0,24.4621,24.5572,24.4621,24.5334,48974.0
2020-04-20 15:45:00,30.94,31.0,30.91,31.0,51273.0,24.5414,24.589,24.5176,24.589,51273.0
2020-04-20 15:50:00,30.99,31.0,30.79,30.87,94414.0,24.581,24.589,24.4224,24.4859,94414.0
2020-04-20 15:55:00,30.88,30.91,30.78,30.8,180698.0,24.4938,24.5176,24.4145,24.4303,180698.0
2020-04-21 09:30:00,29.99,30.31,29.92,30.3,90732.0,23.7878,24.0417,23.7323,24.0337,90732.0
2020-04-21 09:35:00,30.34,30.34,30.03,30.04,35450.0,24.0655,24.0655,23.8196,23.8275,35450.0
2020-04-21 09:40:00,30.03,30.38,30.03,30.35,39112.0,23.8196,24.0972,23.8196,24.0734,39112.0
2020-04-21 09:45:00,30.37,30.47,30.32,30.42,29175.0,24.0893,24.1686,24.0496,24.1289,29175.0
2020-04-21 09:50:00,30.45,30.53,30.41,30.47,26300.0,24.1527,24.2162,24.121,24.1686,26300.0
2020-04-21 09:55:00,30.49,30.65,30.48,30.56,44660.0,24.1844,24.3114,24.1765,24.24,44660.0
2020-04-21 10:00:00,30.6,30.63,30.49,30.53,16799.0,24.2717,24.2955,24.1844,24.2162,16799.0
2020-04-21 10:05:00,30.53,30.53,30.36,30.38,10716.0,24.2162,24.2162,24.0813,24.0972,10716.0
2020-04-21 10:10:00,30.45,30.45,30.28,30.34,12174.0,24.1527,24.1527,24.0179,24.0655,12174.0
2020-04-21 10:15:00,30.33,30.37,30.19,30.3,26609.0,24.0575,24.0893,23.9465,24.0337,26609.0
2020-04-21 10:20:00,30.32,30.42,30.32,30.4,15822.0,24.0496,24.1289,24.0496,24.1131,15822.0
2020-04-21 10:25:00,30.39,30.4,30.28,30.34,14998.0,24.1051,24.1131,24.0179,24.0655,14998.0
2020-04-21 10:30:00,30.34,30.37,30.26,30.31,23669.0,24.0655,24.0893,24.002,24.0417,23669.0
2020-04-21 10:35:00,30.32,30.37,30.29,30.36,38737.0,24.0496,24.0893,24.0258,24.0813,38737.0
2020-04-21 10:40:00,30.36,30.42,30.32,30.34,20750.0,24.0813,24.1289,24.0496,24.0655,20750.0
2020-04-21 10:45:00,30.33,30.41,30.32,30.34,19281.0,24.0575,24.121,24.0496,24.0655,19281.0
2020-04-21 10:50:00,30.35,30.46,30.32,30.38,19203.0,24.0734,24.1606,24.0496,24.0972,19203.0
2020-04-21 10:55:00,30.4,30.47,30.34,30.39,15420.0,24.1131,24.1686,24.0655,24.1051,15420.0
2020-04-21 11:00:00,30.35,30.35,30.22,30.24,38015.0,24.0734,24.0734,23.9703,23.9861,38015.0
2020-04-21 11:05:00,30.25,30.39,30.22,30.36,80253.0,23.9941,24.1051,23.9703,24.0813,80253.0
2020-04-21 11:10:00,30.36,30.38,30.27,30.27,34382.0,24.0813,24.0972,24.0099,24.0099,34382.0
2020-04-21 11:15:00,30.27,30.35,30.24,30.34,10845.0,24.0099,24.0734,23.9861,24.0655,10845.0
2020-04-21 11:20:00,30.34,30.43,30.29,30.29,24395.0,24.0655,24.1369,24.0258,24.0258,24395.0
2020-04-21 11:25:00,30.3,30.33,30.03,30.07,14104.0,24.0337,24.0575,23.8196,23.8513,14104.0
2020-04-21 11:30:00,30.09,30.2,30.04,30.05,21123.0,23.8672,23.9544,23.8275,23.8354,21123.0
2020-04-21 11:35:00,30.03,30.03,29.93,29.95,22244.0,23.8196,23.8196,23.7403,23.7561,22244.0
2020-04-21 11:40:00,29.95,29.95,29.87,29.89,24121.0,23.7561,23.7561,23.6927,23.7085,24121.0
2020-04-21 11:45:00,29.88,29.99,29.86,29.99,16186.0,23.7006,23.7878,23.6847,23.7878,16186.0
2020-04-21 11:50:00,29.99,30.1,29.98,30.07,43133.0,23.7878,23.8751,23.7799,23.8513,43133.0
2020-04-21 11:55:00,30.06,30.12,30.04,30.08,19237.0,23.8434,23.891,23.8275,23.8592,19237.0
2020-04-21 12:00:00,30.09,30.13,30.04,30.13,13080.0,23.8672,23.8989,23.8275,23.8989,13080.0
2020-04-21 12:05:00,30.13,30.16,30.1,30.12,15015.0,23.8989,23.9227,23.8751,23.891,15015.0
2020-04-21 12:10:00,30.13,30.2,30.13,30.18,8831.0,23.8989,23.9544,23.8989,23.9386,8831.0
2020-04-21 12:15:00,30.2,30.2,30.05,30.07,7329.0,23.9544,23.9544,23.8354,23.8513,7329.0
2020-04-21 12:20:00,30.06,30.06,29.98,29.98,11351.0,23.8434,23.8434,23.7799,23.7799,11351.0
2020-04-21 12:25:00,29.99,30.01,29.9,29.93,14147.0,23.7878,23.8037,23.7165,23.7403,14147.0
2020-04-21 12:30:00,29.93,29.95,29.85,29.89,72501.0,23.7403,23.7561,23.6768,23.7085,72501.0
2020-04-21 12:35:00,29.9,29.95,29.87,29.94,10081.0,23.7165,23.7561,23.6927,23.7482,10081.0
2020-04-21 12:40:00,29.94,29.97,29.92,29.94,13981.0,23.7482,23.772,23.7323,23.7482,13981.0
2020-04-21 12:45:00,29.95,30.03,29.95,30.0,10172.0,23.7561,23.8196,23.7561,23.7958,10172.0
2020-04-21 12:50:00,30.03,30.07,30.01,30.05,23763.0,23.8196,23.8513,23.8037,23.8354,23763.0
2020-04-21 12:55:00,30.04,30.06,29.98,30.0,11150.0,23.8275,23.8434,23.7799,23.7958,11150.0
2020-04-21 13:00:00,29.99,30.06,29.99,30.05,14060.0,23.7878,23.8434,23.7878,23.8354,14060.0
2020-04-21 13:05:00,30.05,30.06,29.9,29.99,74581.0,23.8354,23.8434,23.7165,23.7878,74581.0
2020-04-21 13:10:00,29.99,30.02,29.86,29.87,24746.0,23.7878,23.8116,23.6847,23.6927,24746.0
2020-04-21 13:15:00,29.87,29.95,29.87,29.94,9667.0,23.6927,23.7561,23.6927,23.7482,9667.0
2020-04-21 13:20:00,29.96,30.13,29.96,30.08,36236.0,23.7641,23.8989,23.7641,23.8592,36236.0
2020-04-21 13:25:00,30.07,30.11,30.05,30.1,13686.0,23.8513,23.883,23.8354,23.8751,13686.0
2020-04-21 13:30:00,30.1,30.14,30.08,30.09,8155.0,23.8751,23.9068,23.8592,23.8672,8155.0
2020-04-21 13:35:00,30.11,30.16,30.08,30.13,15641.0,23.883,23.9227,23.8592,23.8989,15641.0
2020-04-21 13:40:00,30.12,30.12,30.05,30.08,13480.0,23.891,23.891,23.8354,23.8592,13480.0
2020-04-21 13:45:00,30.07,30.07,29.96,29.99,56511.0,23.8513,23.8513,23.7641,23.7878,56511.0
2020-04-21 13:50:00,29.99,30.0,29.92,29.97,6748.0,23.7878,23.7958,23.7323,23.772,6748.0
2020-04-21 13:55:00,29.96,30.0,29.93,29.97,6978.0,23.7641,23.7958,23.7403,23.772,6978.0
2020-04-21 14:00:00,29.96,30.02,29.92,30.0,9096.0,23.7641,23.8116,23.7323,23.7958,9096.0
2020-04-21 14:05:00,30.0,30.02,29.91,29.92,14674.0,23.7958,23.8116,23.7244,23.7323,14674.0
2020-04-21 14:10:00,29.92,29.97,29.9,29.94,9612.0,23.7323,23.772,23.7165,23.7482,9612.0
2020-04-21 14:15:00,29.96,29.97,29.91,29.91,11934.0,23.7641,23.772,23.7244,23.7244,11934.0
2020-04-21 14:20:00,29.91,30.05,29.9,30.04,10408.0,23.7244,23.8354,23.7165,23.8275,10408.0
2020-04-21 14:25:00,30.04,30.08,29.97,29.97,78800.0,23.8275,23.8592,23.772,23.772,78800.0
2020-04-21 14:30:00,29.97,29.97,29.89,29.91,14874.0,23.772,23.772,23.7085,23.7244,14874.0
2020-04-21 14:35:00,29.92,29.94,29.86,29.9,19162.0,23.7323,23.7482,23.6847,23.7165,19162.0
2020-04-21 14:40:00,29.89,29.9,29.83,29.85,13846.0,23.7085,23.7165,23.6609,23.6768,13846.0
2020-04-21 14:45:00,29.86,29.93,29.86,29.89,12446.0,23.6847,23.7403,23.6847,23.7085,12446.0
2020-04-21 14:50:00,29.89,30.0,29.87,30.0,27219.0,23.7085,23.7958,23.6927,23.7958,27219.0
2020-04-21 14:55:00,29.98,30.0,29.91,29.94,18136.0,23.7799,23.7958,23.7244,23.7482,18136.0
2020-04-21 15:00:00,29.95,30.06,29.94,30.06,33093.0,23.7561,23.8434,23.7482,23.8434,33093.0
2020-04-21 15:05:00,30.07,30.09,29.95,30.0,37779.0,23.8513,23.8672,23.7561,23.7958,37779.0
2020-04-21 15:10:00,30.0,30.15,29.99,30.14,60183.0,23.7958,23.9148,23.7878,23.9068,60183.0
2020-04-21 15:15:00,30.15,30.2,30.14,30.2,37852.0,23.9148,23.9544,23.9068,23.9544,37852.0
2020-04-21 15:20:00,30.19,30.25,30.18,30.21,43711.0,23.9465,23.9941,23.9386,23.9624,43711.0
2020-04-21 15:25:00,30.22,30.29,30.18,30.18,40938.0,23.9703,24.0258,23.9386,23.9386,40938.0
2020-04-21 15:30:00,30.15,30.23,30.09,30.21,54237.0,23.9148,23.9782,23.8672,23.9624,54237.0
2020-04-21 15:35:00,30.2,30.34,30.2,30.24,63517.0,23.9544,24.0655,23.9544,23.9861,63517.0
2020-04-21 15:40:00,30.23,30.28,30.21,30.27,47818.0,23.9782,24.0179,23.9624,24.0099,47818.0
2020-04-21 15:45:00,30.27,30.28,30.16,30.17,45271.0,24.0099,24.0179,23.9227,23.9306,45271.0
2020-04-21 15:50:00,30.15,30.2,30.07,30.08,86941.0,23.9148,23.9544,23.8513,23.8592,86941.0
2020-04-21 15:55:00,30.08,30.23,30.07,30.12,121677.0,23.8592,23.9782,23.8513,23.891,121677.0
2020-04-22 09:30:00,30.67,30.82,30.42,30.5,41776.0,24.3272,24.4462,24.1289,24.1924,41776.0
2020-04-22 09:35:00,30.53,30.6,30.41,30.43,22705.0,24.2162,24.2717,24.121,24.1369,22705.0
2020-04-22 09:40:00,30.38,30.43,30.28,30.35,8689.0,24.0972,24.1369,24.0179,24.0734,8689.0
2020-04-22 09:45:00,30.35,30.38,30.1,30.1,37916.0,24.0734,24.0972,23.8751,23.8751,37916.0
2020-04-22 09:50:00,30.11,30.2,30.0,30.03,14790.0,23.883,23.9544,23.7958,23.8196,14790.0
2020-04-22 09:55:00,30.01,30.14,30.0,30.03,30079.0,23.8037,23.9068,23.7958,23.8196,30079.0
2020-04-22 10:00:00,30.04,30.06,29.91,30.03,29508.0,23.8275,23.8434,23.7244,23.8196,29508.0
2020-04-22 10:05:00,30.05,30.11,30.01,30.07,49999.0,23.8354,23.883,23.8037,23.8513,49999.0
2020-04-22 10:10:00,30.05,30.18,30.05,30.15,57121.0,23.8354,23.9386,23.8354,23.9148,57121.0
2020-04-22 10:15:00,30.15,30.2,30.12,30.15,64783.0,23.9148,23.9544,23.891,23.9148,64783.0
2020-04-22 10:20:00,30.15,30.2,30.1,30.19,31510.0,23.9148,23.9544,23.8751,23.9465,31510.0
2020-04-22 10:25:00,30.17,30.2,30.09,30.09,18064.0,23.9306,23.9544,23.8672,23.8672,18064.0
2020-04-22 10:30:00,30.09,30.17,30.06,30.16,20155.0,23.8672,23.9306,23.8434,23.9227,20155.0
2020-04-22 10:35:00,30.17,30.25,30.16,30.2,28085.0,23.9306,23.9941,23.9227,23.9544,28085.0
2020-04-22 10:40:00,30.19,30.21,30.08,30.09,10517.0,23.9465,23.9624,23.8592,23.8672,10517.0
2020-04-22 10:45:00,30.09,30.13,30.05,30.1,18091.0,23.8672,23.8989,23.8354,23.8751,18091.0
2020-04-22 10:50:00,30.1,30.13,29.97,29.99,14185.0,23.8751,23.8989,23.772,23.7878,14185.0
2020-04-22 10:55:00,30.0,30.0,29.87,29.88,26543.0,23.7958,23.7958,23.6927,23.7006,26543.0
2020-04-22 11:00:00,29.89,29.9,29.83,29.89,18699.0,23.7085,23.7165,23.6609,23.7085,18699.0
2020-04-22 11:05:00,29.9,29.95,29.83,29.86,23981.0,23.7165,23.7561,23.6609,23.6847,23981.0
2020-04-22 11:10:00,29.87,29.95,29.84,29.92,35123.0,23.6927,23.7561,23.6689,23.7323,35123.0
2020-04-22 11:15:00,29.93,30.06,29.91,30.04,83193.0,23.7403,23.8434,23.7244,23.8275,83193.0
2020-04-22 11:20:00,30.03,30.06,29.98,30.03,13638.0,23.8196,23.8434,23.7799,23.8196,13638.0
2020-04-22 11:25:00,30.03,30.07,30.01,30.06,9713.0,23.8196,23.8513,23.8037,23.8434,9713.0
2020-04-22 11:30:00,30.06,30.13,30.06,30.08,22130.0,23.8434,23.8989,23.8434,23.8592,22130.0
2020-04-22 11:35:00,30.07,30.11,30.05,30.09,10160.0,23.8513,23.883,23.8354,23.8672,10160.0
2020-04-22 11:40:00,30.09,30.19,30.06,30.15,26383.0,23.8672,23.9465,23.8434,23.9148,26383.0
2020-04-22 11:45:00,30.13,30.13,30.04,30.05,13551.0,23.8989,23.8989,23.8275,23.8354,13551.0
2020-04-22 11:50:00,30.04,30.06,29.97,30.02,33982.0,23.8275,23.8434,23.772,23.8116,33982.0
2020-04-22 11:55:00,30.01,30.03,29.98,30.02,18579.0,23.8037,23.8196,23.7799,23.8116,18579.0
2020-04-22 12:00:00,30.02,30.05,30.02,30.02,15584.0,23.8116,23.8354,23.8116,23.8116,15584.0
2020-04-22 12:05:00,30.02,30.04,29.93,29.95,13540.0,23.8116,23.8275,23.7403,23.7561,13540.0
2020-04-22 12:10:00,29.94,29.99,29.93,29.98,11152.0,23.7482,23.7878,23.7403,23.7799,11152.0
2020-04-22 12:15:00,29.98,30.05,29.97,30.05,18861.0,23.7799,23.8354,23.772,23.8354,18861.0
2020-04-22 12:20:00,30.05,30.13,30.01,30.13,27848.0,23.8354,23.8989,23.8037,23.8989,27848.0
2020-04-22 12:25:00,30.11,30.16,30.1,30.14,41202.0,23.883,23.9227,23.8751,23.9068,41202.0
2020-04-22 12:30:00,30.15,30.22,30.13,30.17,29149.0,23.9148,23.9703,23.8989,23.9306,29149.0
2020-04-22 12:35:00,30.17,30.2,30.15,30.2,20974.0,23.9306,23.9544,23.9148,23.9544,20974.0
2020-04-22 12:40:00,30.2,30.25,30.19,30.23,20397.0,23.9544,23.9941,23.9465,23.9782,20397.0
2020-04-22 12:45:00,30.23,30.23,30.14,30.14,13177.0,23.9782,23.9782,23.9068,23.9068,13177.0
2020-04-22 12:50:00,30.15,30.15,30.07,30.09,14499.0,23.9148,23.9148,23.8513,23.8672,14499.0
2020-04-22 12:55:00,30.09,30.1,30.02,30.09,9854.0,23.8672,23.8751,23.8116,23.8672,9854.0
2020-04-22 13:00:00,30.09,30.1,30.02,30.02,9120.0,23.8672,23.8751,23.8116,23.8116,9120.0
2020-04-22 13:05:00,30.04,30.05,30.01,30.02,13801.0,23.8275,23.8354,23.8037,23.8116,13801.0
2020-04-22 13:10:00,30.02,30.03,29.98,30.0,8825.0,23.8116,23.8196,23.7799,23.7958,8825.0
2020-04-22 13:15:00,30.0,30.04,29.99,30.04,12448.0,23.7958,23.8275,23.7878,23.8275,12448.0
2020-04-22 13:20:00,30.04,30.08,30.02,30.08,15568.0,23.8275,23.8592,23.8116,23.8592,15568.0
2020-04-22 13:25:00,30.08,30.11,30.08,30.1,17077.0,23.8592,23.883,23.8592,23.8751,17077.0
2020-04-22 13:30:00,30.11,30.14,30.1,30.11,9919.0,23.883,23.9068,23.8751,23.883,9919.0
2020-04-22 13:35:00,30.11,30.14,30.1,30.13,7726.0,23.883,23.9068,23.8751,23.8989,7726.0
2020-04-22 13:40:00,30.14,30.15,30.1,30.15,14999.0,23.9068,23.9148,23.8751,23.9148,14999.0
2020-04-22 13:45:00,30.15,30.18,30.12,30.15,63187.0,23.9148,23.9386,23.891,23.9148,63187.0
2020-04-22 13:50:00,30.15,30.16,30.01,30.03,82993.0,23.9148,23.9227,23.8037,23.8196,82993.0
2020-04-22 13:55:00,30.04,30.07,30.03,30.07,29275.0,23.8275,23.8513,23.8196,23.8513,29275.0
2020-04-22 14:00:00,30.07,30.1,30.03,30.05,24608.0,23.8513,23.8751,23.8196,23.8354,24608.0
2020-04-22 14:05:00,30.05,30.05,29.96,30.04,70623.0,23.8354,23.8354,23.7641,23.8275,70623.0
2020-04-22 14:10:00,30.05,30.05,30.03,30.05,18925.0,23.8354,23.8354,23.8196,23.8354,18925.0
2020-04-22 14:15:00,30.05,30.06,30.02,30.03,11876.0,23.8354,23.8434,23.8116,23.8196,11876.0
2020-04-22 14:20:00,30.04,30.1,30.02,30.04,19763.0,23.8275,23.8751,23.8116,23.8275,19763.0
2020-04-22 14:25:00,30.05,30.05,30.0,30.03,22378.0,23.8354,23.8354,23.7958,23.8196,22378.0
2020-04-22 14:30:00,30.02,30.05,29.99,30.0,39178.0,23.8116,23.8354,23.7878,23.7958,39178.0
2020-04-22 14:35:00,30.0,30.03,29.98,30.03,18554.0,23.7958,23.8196,23.7799,23.8196,18554.0
2020-04-22 14:40:00,30.03,30.05,29.98,29.98,14957.0,23.8196,23.8354,23.7799,23.7799,14957.0
2020-04-22 14:45:00,29.99,30.0,29.95,30.0,19470.0,23.7878,23.7958,23.7561,23.7958,19470.0
2020-04-22 14:50:00,29.99,30.05,29.99,30.03,23189.0,23.7878,23.8354,23.7878,23.8196,23189.0
2020-04-22 14:55:00,30.03,30.1,30.03,30.06,35425.0,23.8196,23.8751,23.8196,23.8434,35425.0
2020-04-22 15:00:00,30.06,30.07,30.03,30.05,23390.0,23.8434,23.8513,23.8196,23.8354,23390.0
2020-04-22 15:05:00,30.04,30.04,29.97,30.0,19676.0,23.8275,23.8275,23.772,23.7958,19676.0
2020-04-22 15:10:00,29.99,30.0,29.94,29.98,28162.0,23.7878,23.7958,23.7482,23.7799,28162.0
2020-04-22 15:15:00,29.96,30.08,29.96,30.08,33963.0,23.7641,23.8592,23.7641,23.8592,33963.0
2020-04-22 15:20:00,30.08,30.11,30.07,30.09,30982.0,23.8592,23.883,23.8513,23.8672,30982.0
2020-04-22 15:25:00,30.09,30.1,30.07,30.1,26876.0,23.8672,23.8751,23.8513,23.8751,26876.0
2020-04-22 15:30:00,30.1,30.15,30.06,30.1,58225.0,23.8751,23.9148,23.8434,23.8751,58225.0
2020-04-22 15:35:00,30.09,30.15,30.07,30.14,40218.0,23.8672,23.9148,23.8513,23.9068,40218.0
2020-04-22 15:40:00,30.14,30.2,30.11,30.18,51149.0,23.9068,23.9544,23.883,23.9386,51149.0
2020-04-22 15:45:00,30.18,30.2,30.13,30.19,83092.0,23.9386,23.9544,23.8989,23.9465,83092.0
2020-04-22 15:50:00,30.19,30.28,30.11,30.14,131176.0,23.9465,24.0179,23.883,23.9068,131176.0
2020-04-22 15:55:00,30.15,30.15,29.9,29.93,176501.0,23.9148,23.9148,23.7165,23.7403,176501.0
2020-04-23 09:30:00,30.35,30.62,30.23,30.6,76517.0,24.0734,24.2876,23.9782,24.2717,76517.0
2020-04-23 09:35:00,30.62,30.9,30.62,30.89,22262.0,24.2876,24.5097,24.2876,24.5017,22262.0
2020-04-23 09:40:00,30.91,30.93,30.65,30.72,49354.0,24.5176,24.5334,24.3114,24.3669,49354.0
2020-04-23 09:45:00,30.73,30.76,30.65,30.66,21277.0,24.3748,24.3986,24.3114,24.3193,21277.0
2020-04-23 09:50:00,30.68,30.68,30.45,30.45,23071.0,24.3352,24.3352,24.1527,24.1527,23071.0
2020-04-23 09:55:00,30.45,30.46,30.37,30.43,14726.0,24.1527,24.1606,24.0893,24.1369,14726.0
2020-04-23 10:00:00,30.43,30.57,30.33,30.42,20675.0,24.1369,24.2479,24.0575,24.1289,20675.0
2020-04-23 10:05:00,30.42,30.49,30.37,30.48,11666.0,24.1289,24.1844,24.0893,24.1765,11666.0
2020-04-23 10:10:00,30.48,30.63,30.47,30.63,14238.0,24.1765,24.2955,24.1686,24.2955,14238.0
2020-04-23 10:15:00,30.61,30.75,30.56,30.75,21695.0,24.2796,24.3907,24.24,24.3907,21695.0
2020-04-23 10:20:00,30.73,30.8,30.64,30.66,25421.0,24.3748,24.4303,24.3034,24.3193,25421.0
2020-04-23 10:25:00,30.68,30.72,30.62,30.64,58055.0,24.3352,24.3669,24.2876,24.3034,58055.0
2020-04-23 10:30:00,30.66,30.81,30.63,30.78,49586.0,24.3193,24.4383,24.2955,24.4145,49586.0
2020-04-23 10:35:00,30.78,30.82,30.73,30.81,29411.0,24.4145,24.4462,24.3748,24.4383,29411.0
2020-04-23 10:40:00,30.81,30.99,30.8,30.97,66971.0,24.4383,24.581,24.4303,24.5652,66971.0
2020-04-23 10:45:00,30.97,30.99,30.82,30.85,24546.0,24.5652,24.581,24.4462,24.47,24546.0
2020-04-23 10:50:00,30.85,30.95,30.83,30.92,41368.0,24.47,24.5493,24.4541,24.5255,41368.0
2020-04-23 10:55:00,30.94,30.95,30.79,30.79,19572.0,24.5414,24.5493,24.4224,24.4224,19572.0
2020-04-23 11:00:00,30.8,30.81,30.7,30.76,28522.0,24.4303,24.4383,24.351,24.3986,28522.0
2020-04-23 11:05:00,30.76,30.76,30.62,30.69,14430.0,24.3986,24.3986,24.2876,24.3431,14430.0
2020-04-23 11:10:00,30.69,30.71,30.65,30.66,12241.0,24.3431,24.3589,24.3114,24.3193,12241.0
2020-04-23 11:15:00,30.66,30.71,30.63,30.66,26660.0,24.3193,24.3589,24.2955,24.3193,26660.0
2020-04-23 11:20:00,30.65,30.68,30.63,30.64,13944.0,24.3114,24.3352,24.2955,24.3034,13944.0
2020-04-23 11:25:00,30.65,30.71,30.65,30.69,13305.0,24.3114,24.3589,24.3114,24.3431,13305.0
2020-04-23 11:30:00,30.68,30.7,30.55,30.56,24232.0,24.3352,24.351,24.232,24.24,24232.0
2020-04-23 11:35:00,30.56,30.59,30.42,30.43,10760.0,24.24,24.2638,24.1289,24.1369,10760.0
2020-04-23 11:40:00,30.42,30.53,30.41,30.48,20084.0,24.1289,24.2162,24.121,24.1765,20084.0
2020-04-23 11:45:00,30.45,30.48,30.38,30.48,13612.0,24.1527,24.1765,24.0972,24.1765,13612.0
2020-04-23 11:50:00,30.49,30.51,30.44,30.48,12278.0,24.1844,24.2003,24.1448,24.1765,12278.0
2020-04-23 11:55:00,30.48,30.61,30.48,30.59,11158.0,24.1765,24.2796,24.1765,24.2638,11158.0
2020-04-23 12:00:00,30.61,30.62,30.57,30.6,16871.0,24.2796,24.2876,24.2479,24.2717,16871.0
2020-04-23 12:05:00,30.6,30.69,30.6,30.69,9977.0,24.2717,24.3431,24.2717,24.3431,9977.0
2020-04-23 12:10:00,30.69,30.71,30.65,30.71,72116.0,24.3431,24.3589,24.3114,24.3589,72116.0
2020-04-23 12:15:00,30.7,30.71,30.64,30.64,21336.0,24.351,24.3589,24.3034,24.3034,21336.0
2020-04-23 12:20:00,30.66,30.72,30.66,30.72,11813.0,24.3193,24.3669,24.3193,24.3669,11813.0
2020-04-23 12:25:00,30.71,30.73,30.66,30.68,50464.0,24.3589,24.3748,24.3193,24.3352,50464.0
2020-04-23 12:30:00,30.68,30.7,30.67,30.69,15133.0,24.3352,24.351,24.3272,24.3431,15133.0
2020-04-23 12:35:00,30.69,30.73,30.64,30.69,55951.0,24.3431,24.3748,24.3034,24.3431,55951.0
2020-04-23 12:40:00,30.7,30.81,30.6,30.66,43138.0,24.351,24.4383,24.2717,24.3193,43138.0
2020-04-23 12:45:00,30.65,30.7,30.34,30.52,65875.0,24.3114,24.351,24.0655,24.2082,65875.0
2020-04-23 12:50:00,30.52,30.52,30.27,30.42,43691.0,24.2082,24.2082,24.0099,24.1289,43691.0
2020-04-23 12:55:00,30.42,30.54,30.41,30.49,12077.0,24.1289,24.2241,24.121,24.1844,12077.0
2020-04-23 13:00:00,30.51,30.6,30.5,30.57,11432.0,24.2003,24.2717,24.1924,24.2479,11432.0
2020-04-23 13:05:00,30.57,30.58,30.49,30.54,11646.0,24.2479,24.2558,24.1844,24.2241,11646.0
2020-04-23 13:10:00,30.52,30.74,30.52,30.72,18849.0,24.2082,24.3827,24.2082,24.3669,18849.0
2020-04-23 13:15:00,30.71,30.71,30.61,30.62,25071.0,24.3589,24.3589,24.2796,24.2876,25071.0
2020-04-23 13:20:00,30.63,30.67,30.58,30.65,53020.0,24.2955,24.3272,24.2558,24.3114,53020.0
2020-04-23 13:25:00,30.65,30.68,30.56,30.67,18242.0,24.3114,24.3352,24.24,24.3272,18242.0
2020-04-23 13:30:00,30.66,30.74,30.65,30.71,25570.0,24.3193,24.3827,24.3114,24.3589,25570.0
2020-04-23 13:35:00,30.71,30.71,30.6,30.6,10284.0,24.3589,24.3589,24.2717,24.2717,10284.0
2020-04-23 13:40:00,30.62,30.68,30.53,30.55,24054.0,24.2876,24.3352,24.2162,24.232,24054.0
2020-04-23 13:45:00,30.57,30.62,30.52,30.52,14544.0,24.2479,24.2876,24.2082,24.2082,14544.0
2020-04-23 13:50:00,30.52,30.58,30.52,30.55,14348.0,24.2082,24.2558,24.2082,24.232,14348.0
2020-04-23 13:55:00,30.53,30.67,30.5,30.66,15763.0,24.2162,24.3272,24.1924,24.3193,15763.0
2020-04-23 14:00:00,30.66,30.69,30.5,30.5,30666.0,24.3193,24.3431,24.1924,24.1924,30666.0
2020-04-23 14:05:00,30.51,30.52,30.38,30.4,27115.0,24.2003,24.2082,24.0972,24.1131,27115.0
2020-04-23 14:10:00,30.4,30.51,30.33,30.49,20012.0,24.1131,24.2003,24.0575,24.1844,20012.0
2020-04-23 14:15:00,30.5,30.57,30.49,30.49,18006.0,24.1924,24.2479,24.1844,24.1844,18006.0
2020-04-23 14:20:00,30.48,30.62,30.47,30.62,121087.0,24.1765,24.2876,24.1686,24.2876,121087.0
2020-04-23 14:25:00,30.64,30.68,30.54,30.58,15690.0,24.3034,24.3352,24.2241,24.2558,15690.0
2020-04-23 14:30:00,30.57,30.6,30.53,30.54,25281.0,24.2479,24.2717,24.2162,24.2241,25281.0
2020-04-23 14:35:00,30.55,30.65,30.55,30.65,16398.0,24.232,24.3114,24.232,24.3114,16398.0
2020-04-23 14:40:00,30.65,30.71,30.65,30.65,14672.0,24.3114,24.3589,24.3114,24.3114,14672.0
2020-04-23 14:45:00,30.65,30.69,30.61,30.61,20196.0,24.3114,24.3431,24.2796,24.2796,20196.0
2020-04-23 14:50:00,30.62,30.72,30.6,30.7,20792.0,24.2876,24.3669,24.2717,24.351,20792.0
2020-04-23 14:55:00,30.7,30.82,30.7,30.77,68107.0,24.351,24.4462,24.351,24.4065,68107.0
2020-04-23 15:00:00,30.76,30.77,30.67,30.69,16420.0,24.3986,24.4065,24.3272,24.3431,16420.0
2020-04-23 15:05:00,30.67,30.73,30.65,30.68,16627.0,24.3272,24.3748,24.3114,24.3352,16627.0
2020-04-23 15:10:00,30.68,30.68,30.6,30.62,29303.0,24.3352,24.3352,24.2717,24.2876,29303.0
2020-04-23 15:15:00,30.62,30.64,30.59,30.62,34259.0,24.2876,24.3034,24.2638,24.2876,34259.0
2020-04-23 15:20:00,30.61,30.69,30.59,30.66,27832.0,24.2796,24.3431,24.2638,24.3193,27832.0
2020-04-23 15:25:00,30.66,30.75,30.64,30.74,34929.0,24.3193,24.3907,24.3034,24.3827,34929.0
2020-04-23 15:30:00,30.75,30.82,30.65,30.81,31338.0,24.3907,24.4462,24.3114,24.4383,31338.0
2020-04-23 15:35:00,30.81,30.86,30.77,30.84,34661.0,24.4383,24.4779,24.4065,24.4621,34661.0
2020-04-23 15:40:00,30.85,30.87,30.68,30.7,46484.0,24.47,24.4859,24.3352,24.351,46484.0
2020-04-23 15:45:00,30.69,30.76,30.67,30.76,136309.0,24.3431,24.3986,24.3272,24.3986,136309.0
2020-04-23 15:50:00,30.77,30.78,30.58,30.58,119020.0,24.4065,24.4145,24.2558,24.2558,119020.0
2020-04-23 15:55:00,30.59,30.6,30.54,30.56,164017.0,24.2638,24.2717,24.2241,24.24,164017.0
2020-04-24 09:30:00,31.08,31.09,30.87,31.0,64095.0,24.6524,24.6604,24.4859,24.589,64095.0
2020-04-24 09:35:00,31.01,31.01,30.77,30.86,17104.0,24.5969,24.5969,24.4065,24.4779,17104.0
2020-04-24 09:40:00,30.83,30.87,30.61,30.63,16503.0,24.4541,24.4859,24.2796,24.2955,16503.0
2020-04-24 09:45:00,30.66,30.69,30.56,30.59,22899.0,24.3193,24.3431,24.24,24.2638,22899.0
2020-04-24 09:50:00,30.59,30.77,30.55,30.73,48765.0,24.2638,24.4065,24.232,24.3748,48765.0
2020-04-24 09:55:00,30.72,30.74,30.63,30.73,30391.0,24.3669,24.3827,24.2955,24.3748,30391.0
2020-04-24 10:00:00,30.75,30.8,30.72,30.78,26445.0,24.3907,24.4303,24.3669,24.4145,26445.0
2020-04-24 10:05:00,30.77,30.87,30.64,30.66,11120.0,24.4065,24.4859,24.3034,24.3193,11120.0
2020-04-24 10:10:00,30.64,30.69,30.54,30.66,34497.0,24.3034,24.3431,24.2241,24.3193,34497.0
2020-04-24 10:15:00,30.64,30.82,30.61,30.8,42800.0,24.3034,24.4462,24.2796,24.4303,42800.0
2020-04-24 10:20:00,30.79,30.82,30.71,30.77,21879.0,24.4224,24.4462,24.3589,24.4065,21879.0
2020-04-24 10:25:00,30.78,30.81,30.73,30.76,30901.0,24.4145,24.4383,24.3748,24.3986,30901.0
2020-04-24 10:30:00,30.75,30.79,30.7,30.72,60822.0,24.3907,24.4224,24.351,24.3669,60822.0
2020-04-24 10:35:00,30.71,30.73,30.65,30.7,138316.0,24.3589,24.3748,24.3114,24.351,138316.0
2020-04-24 10:40:00,30.69,30.71,30.62,30.69,16312.0,24.3431,24.3589,24.2876,24.3431,16312.0
2020-04-24 10:45:00,30.69,30.7,30.64,30.68,29282.0,24.3431,24.351,24.3034,24.3352,29282.0
2020-04-24 10:50:00,30.68,30.72,30.67,30.69,15607.0,24.3352,24.3669,24.3272,24.3431,15607.0
2020-04-24 10:55:00,30.68,30.7,30.66,30.68,11935.0,24.3352,24.351,24.3193,24.3352,11935.0
2020-04-24 11:00:00,30.66,30.69,30.66,30.67,21450.0,24.3193,24.3431,24.3193,24.3272,21450.0
2020-04-24 11:05:00,30.67,30.72,30.66,30.68,18388.0,24.3272,24.3669,24.3193,24.3352,18388.0
2020-04-24 11:10:00,30.67,30.67,30.59,30.66,27720.0,24.3272,24.3272,24.2638,24.3193,27720.0
2020-04-24 11:15:00,30.68,30.71,30.62,30.66,15882.0,24.3352,24.3589,24.2876,24.3193,15882.0
2020-04-24 11:20:00,30.67,30.69,30.65,30.69,16489.0,24.3272,24.3431,24.3114,24.3431,16489.0
2020-04-24 11:25:00,30.68,30.71,30.66,30.66,8555.0,24.3352,24.3589,24.3193,24.3193,8555.0
2020-04-24 11:30:00,30.67,30.7,30.61,30.63,12171.0,24.3272,24.351,24.2796,24.2955,12171.0
2020-04-24 11:35:00,30.64,30.72,30.59,30.69,45465.0,24.3034,24.3669,24.2638,24.3431,45465.0
2020-04-24 11:40:00,30.69,30.69,30.64,30.67,11116.0,24.3431,24.3431,24.3034,24.3272,11116.0
2020-04-24 11:45:00,30.68,30.72,30.61,30.61,49840.0,24.3352,24.3669,24.2796,24.2796,49840.0
2020-04-24 11:50:00,30.62,30.68,30.58,30.66,95945.0,24.2876,24.3352,24.2558,24.3193,95945.0
2020-04-24 11:55:00,30.66,30.68,30.62,30.65,22472.0,24.3193,24.3352,24.2876,24.3114,22472.0
2020-04-24 12:00:00,30.63,30.65,30.59,30.63,15697.0,24.2955,24.3114,24.2638,24.2955,15697.0
2020-04-24 12:05:00,30.63,30.67,30.61,30.65,14764.0,24.2955,24.3272,24.2796,24.3114,14764.0
2020-04-24 12:10:00,30.65,30.69,30.64,30.67,9356.0,24.3114,24.3431,24.3034,24.3272,9356.0
2020-04-24 12:15:00,30.67,30.69,30.66,30.67,6066.0,24.3272,24.3431,24.3193,24.3272,6066.0
2020-04-24 12:20:00,30.67,30.69,30.62,30.69,35299.0,24.3272,24.3431,24.2876,24.3431,35299.0
2020-04-24 12:25:00,30.69,30.73,30.67,30.72,11346.0,24.3431,24.3748,24.3272,24.3669,11346.0
2020-04-24 12:30:00,30.71,30.73,30.64,30.67,7314.0,24.3589,24.3748,24.3034,24.3272,7314.0
2020-04-24 12:35:00,30.66,30.73,30.65,30.73,9777.0,24.3193,24.3748,24.3114,24.3748,9777.0
2020-04-24 12:40:00,30.72,30.82,30.72,30.8,15223.0,24.3669,24.4462,24.3669,24.4303,15223.0
2020-04-24 12:45:00,30.8,30.85,30.78,30.84,7661.0,24.4303,24.47,24.4145,24.4621,7661.0
2020-04-24 12:50:00,30.83,30.83,30.77,30.8,16230.0,24.4541,24.4541,24.4065,24.4303,16230.0
2020-04-24 12:55:00,30.8,30.8,30.77,30.78,8750.0,24.4303,24.4303,24.4065,24.4145,8750.0
2020-04-24 13:00:00,30.78,30.78,30.69,30.69,7547.0,24.4145,24.4145,24.3431,24.3431,7547.0
2020-04-24 13:05:00,30.7,30.73,30.68,30.73,24007.0,24.351,24.3748,24.3352,24.3748,24007.0
2020-04-24 13:10:00,30.72,30.74,30.71,30.72,6875.0,24.3669,24.3827,24.3589,24.3669,6875.0
2020-04-24 13:15:00,30.7,30.8,30.69,30.79,30506.0,24.351,24.4303,24.3431,24.4224,30506.0
2020-04-24 13:20:00,30.78,30.82,30.77,30.81,22240.0,24.4145,24.4462,24.4065,24.4383,22240.0
2020-04-24 13:25:00,30.81,30.89,30.81,30.89,7477.0,24.4383,24.5017,24.4383,24.5017,7477.0
2020-04-24 13:30:00,30.89,30.91,30.85,30.88,13262.0,24.5017,24.5176,24.47,24.4938,13262.0
2020-04-24 13:35:00,30.88,30.89,30.83,30.88,12438.0,24.4938,24.5017,24.4541,24.4938,12438.0
2020-04-24 13:40:00,30.87,30.99,30.87,30.99,17003.0,24.4859,24.581,24.4859,24.581,17003.0
2020-04-24 13:45:00,30.99,30.99,30.93,30.93,21354.0,24.581,24.581,24.5334,24.5334,21354.0
2020-04-24 13:50:00,30.92,30.95,30.9,30.93,9297.0,24.5255,24.5493,24.5097,24.5334,9297.0
2020-04-24 13:55:00,30.93,31.03,30.9,31.03,20161.0,24.5334,24.6128,24.5097,24.6128,20161.0
2020-04-24 14:00:00,31.02,31.05,30.97,31.03,13264.0,24.6048,24.6286,24.5652,24.6128,13264.0
2020-04-24 14:05:00,31.02,31.09,31.02,31.07,9195.0,24.6048,24.6604,24.6048,24.6445,9195.0
2020-04-24 14:10:00,31.06,31.07,30.9,30.95,67150.0,24.6366,24.6445,24.5097,24.5493,67150.0
2020-04-24 14:15:00,30.93,31.03,30.92,31.03,72810.0,24.5334,24.6128,24.5255,24.6128,72810.0
2020-04-24 14:20:00,31.04,31.05,30.97,30.98,13526.0,24.6207,24.6286,24.5652,24.5731,13526.0
2020-04-24 14:25:00,30.97,30.98,30.92,30.97,10955.0,24.5652,24.5731,24.5255,24.5652,10955.0
2020-04-24 14:30:00,30.98,31.0,30.97,31.0,10815.0,24.5731,24.589,24.5652,24.589,10815.0
2020-04-24 14:35:00,30.99,31.08,30.99,31.08,19498.0,24.581,24.6524,24.581,24.6524,19498.0
2020-04-24 14:40:00,31.08,31.09,31.03,31.05,13445.0,24.6524,24.6604,24.6128,24.6286,13445.0
2020-04-24 14:45:00,31.05,31.1,31.05,31.08,17508.0,24.6286,24.6683,24.6286,24.6524,17508.0
2020-04-24 14:50:00,31.09,31.11,31.03,31.05,17397.0,24.6604,24.6762,24.6128,24.6286,17397.0
2020-04-24 14:55:00,31.05,31.11,31.04,31.11,14523.0,24.6286,24.6762,24.6207,24.6762,14523.0
2020-04-24 15:00:00,31.09,31.1,31.02,31.02,12261.0,24.6604,24.6683,24.6048,24.6048,12261.0
2020-04-24 15:05:00,31.03,31.1,31.02,31.09,24616.0,24.6128,24.6683,24.6048,24.6604,24616.0
2020-04-24 15:10:00,31.09,31.11,31.02,31.07,36002.0,24.6604,24.6762,24.6048,24.6445,36002.0
2020-04-24 15:15:00,31.07,31.18,31.04,31.18,64678.0,24.6445,24.7317,24.6207,24.7317,64678.0
2020-04-24 15:20:00,31.17,31.26,31.14,31.26,49565.0,24.7238,24.7952,24.7,24.7952,49565.0
2020-04-24 15:25:00,31.26,31.31,31.24,31.3,54696.0,24.7952,24.8349,24.7793,24.8269,54696.0
2020-04-24 15:30:00,31.3,31.3,31.24,31.29,55093.0,24.8269,24.8269,24.7793,24.819,55093.0
2020-04-24 15:35:00,31.29,31.3,31.18,31.2,51030.0,24.819,24.8269,24.7317,24.7476,51030.0
2020-04-24 15:40:00,31.2,31.3,31.18,31.28,75790.0,24.7476,24.8269,24.7317,24.8111,75790.0
2020-04-24 15:45:00,31.28,31.36,31.26,31.32,73573.0,24.8111,24.8745,24.7952,24.8428,73573.0
2020-04-24 15:50:00,31.31,31.32,31.06,31.15,272557.0,24.8349,24.8428,24.6366,24.708,272557.0
2020-04-24 15:55:00,31.15,31.19,31.03,31.11,306343.0,24.708,24.7397,24.6128,24.6762,306343.0
2020-04-27 09:30:00,31.32,31.49,31.3,31.45,59230.0,24.8428,24.9776,24.8269,24.9459,59230.0
2020-04-27 09:35:00,31.46,31.86,31.46,31.85,30508.0,24.9538,25.2711,24.9538,25.2632,30508.0
2020-04-27 09:40:00,31.83,31.85,31.67,31.69,81312.0,25.2473,25.2632,25.1204,25.1363,81312.0
2020-04-27 09:45:00,31.73,31.83,31.67,31.82,42313.0,25.168,25.2473,25.1204,25.2394,42313.0
2020-04-27 09:50:00,31.83,31.83,31.73,31.76,34806.0,25.2473,25.2473,25.168,25.1918,34806.0
2020-04-27 09:55:00,31.76,31.94,31.76,31.88,40386.0,25.1918,25.3346,25.1918,25.287,40386.0
2020-04-27 10:00:00,31.87,31.99,31.85,31.95,50741.0,25.2791,25.3742,25.2632,25.3425,50741.0
2020-04-27 10:05:00,31.95,31.96,31.79,31.88,65480.0,25.3425,25.3504,25.2156,25.287,65480.0
2020-04-27 10:10:00,31.88,31.93,31.8,31.88,33933.0,25.287,25.3266,25.2235,25.287,33933.0
2020-04-27 10:15:00,31.86,31.99,31.83,31.99,71849.0,25.2711,25.3742,25.2473,25.3742,71849.0
2020-04-27 10:20:00,31.96,32.03,31.87,31.87,34010.0,25.3504,25.406,25.2791,25.2791,34010.0
2020-04-27 10:25:00,31.86,31.95,31.8,31.85,87142.0,25.2711,25.3425,25.2235,25.2632,87142.0
2020-04-27 10:30:00,31.85,31.9,31.81,31.82,48892.0,25.2632,25.3028,25.2315,25.2394,48892.0
2020-04-27 10:35:00,31.82,31.85,31.8,31.81,16292.0,25.2394,25.2632,25.2235,25.2315,16292.0
2020-04-27 10:40:00,31.82,31.88,31.76,31.85,33862.0,25.2394,25.287,25.1918,25.2632,33862.0
2020-04-27 10:45:00,31.86,31.88,31.83,31.87,18338.0,25.2711,25.287,25.2473,25.2791,18338.0
2020-04-27 10:50:00,31.87,31.91,31.82,31.9,37723.0,25.2791,25.3108,25.2394,25.3028,37723.0
2020-04-27 10:55:00,31.89,31.9,31.8,31.8,50011.0,25.2949,25.3028,25.2235,25.2235,50011.0
2020-04-27 11:00:00,31.82,31.86,31.79,31.79,30295.0,25.2394,25.2711,25.2156,25.2156,30295.0
2020-04-27 11:05:00,31.79,32.09,31.79,32.08,112218.0,25.2156,25.4536,25.2156,25.4456,112218.0
2020-04-27 11:10:00,32.09,32.26,31.9,32.25,562684.0,25.4536,25.5884,25.3028,25.5805,562684.0
2020-04-27 11:15:00,32.25,32.26,32.02,32.06,74978.0,25.5805,25.5884,25.398,25.4298,74978.0
2020-04-27 11:20:00,32.07,32.23,31.99,32.23,42979.0,25.4377,25.5646,25.3742,25.5646,42979.0
2020-04-27 11:25:00,32.22,32.31,32.22,32.28,87587.0,25.5567,25.6281,25.5567,25.6043,87587.0
2020-04-27 11:30:00,32.27,32.39,32.26,32.39,37105.0,25.5963,25.6915,25.5884,25.6915,37105.0
2020-04-27 11:35:00,32.39,32.39,32.27,32.3,28521.0,25.6915,25.6915,25.5963,25.6201,28521.0
2020-04-27 11:40:00,32.3,32.41,32.29,32.4,26140.0,25.6201,25.7074,25.6122,25.6994,26140.0
2020-04-27 11:45:00,32.4,32.41,32.38,32.4,23972.0,25.6994,25.7074,25.6836,25.6994,23972.0
2020-04-27 11:50:00,32.4,32.47,32.39,32.41,28556.0,25.6994,25.755,25.6915,25.7074,28556.0
2020-04-27 11:55:00,32.41,32.46,32.41,32.45,22729.0,25.7074,25.747,25.7074,25.7391,22729.0
2020-04-27 12:00:00,32.45,32.51,32.42,32.45,39042.0,25.7391,25.7867,25.7153,25.7391,39042.0
2020-04-27 12:05:00,32.46,32.48,32.44,32.46,42014.0,25.747,25.7629,25.7312,25.747,42014.0
2020-04-27 12:10:00,32.48,32.49,32.44,32.48,23262.0,25.7629,25.7708,25.7312,25.7629,23262.0
2020-04-27 12:15:00,32.49,32.54,32.45,32.54,25746.0,25.7708,25.8105,25.7391,25.8105,25746.0
2020-04-27 12:20:00,32.54,32.57,32.46,32.55,23479.0,25.8105,25.8343,25.747,25.8184,23479.0
2020-04-27 12:25:00,32.56,32.58,32.52,32.58,23631.0,25.8264,25.8422,25.7946,25.8422,23631.0
2020-04-27 12:30:00,32.57,32.62,32.57,32.62,22240.0,25.8343,25.8739,25.8343,25.8739,22240.0
2020-04-27 12:35:00,32.62,32.65,32.5,32.58,35482.0,25.8739,25.8977,25.7788,25.8422,35482.0
2020-04-27 12:40:00,32.58,32.65,32.55,32.55,15646.0,25.8422,25.8977,25.8184,25.8184,15646.0
2020-04-27 12:45:00,32.55,32.55,32.44,32.45,14708.0,25.8184,25.8184,25.7312,25.7391,14708.0
2020-04-27 12:50:00,32.46,32.52,32.46,32.47,18562.0,25.747,25.7946,25.747,25.755,18562.0
2020-04-27 12:55:00,32.47,32.57,32.45,32.55,17188.0,25.755,25.8343,25.7391,25.8184,17188.0
2020-04-27 13:00:00,32.54,32.55,32.46,32.5,13059.0,25.8105,25.8184,25.747,25.7788,13059.0
2020-04-27 13:05:00,32.5,32.54,32.47,32.49,14755.0,25.7788,25.8105,25.755,25.7708,14755.0
2020-04-27 13:10:00,32.5,32.52,32.47,32.49,12634.0,25.7788,25.7946,25.755,25.7708,12634.0
2020-04-27 13:15:00,32.49,32.49,32.38,32.38,13143.0,25.7708,25.7708,25.6836,25.6836,13143.0
2020-04-27 13:20:00,32.38,32.39,32.34,32.36,28905.0,25.6836,25.6915,25.6519,25.6677,28905.0
2020-04-27 13:25:00,32.36,32.46,32.34,32.44,27699.0,25.6677,25.747,25.6519,25.7312,27699.0
2020-04-27 13:30:00,32.44,32.45,32.37,32.37,16626.0,25.7312,25.7391,25.6756,25.6756,16626.0
2020-04-27 13:35:00,32.37,32.4,32.36,32.36,14454.0,25.6756,25.6994,25.6677,25.6677,14454.0
2020-04-27 13:40:00,32.36,32.43,32.35,32.41,17761.0,25.6677,25.7232,25.6598,25.7074,17761.0
2020-04-27 13:45:00,32.4,32.49,32.39,32.46,17421.0,25.6994,25.7708,25.6915,25.747,17421.0
2020-04-27 13:50:00,32.46,32.47,32.44,32.46,16141.0,25.747,25.755,25.7312,25.747,16141.0
2020-04-27 13:55:00,32.45,32.5,32.43,32.47,17165.0,25.7391,25.7788,25.7232,25.755,17165.0
2020-04-27 14:00:00,32.47,32.63,32.46,32.63,16553.0,25.755,25.8819,25.747,25.8819,16553.0
2020-04-27 14:05:00,32.64,32.68,32.63,32.66,14825.0,25.8898,25.9215,25.8819,25.9057,14825.0
2020-04-27 14:10:00,32.65,32.71,32.64,32.69,13008.0,25.8977,25.9453,25.8898,25.9295,13008.0
2020-04-27 14:15:00,32.69,32.72,32.66,32.72,21333.0,25.9295,25.9533,25.9057,25.9533,21333.0
2020-04-27 14:20:00,32.72,32.74,32.69,32.72,16181.0,25.9533,25.9691,25.9295,25.9533,16181.0
2020-04-27 14:25:00,32.71,32.79,32.71,32.76,19906.0,25.9453,26.0088,25.9453,25.985,19906.0
2020-04-27 14:30:00,32.76,32.82,32.75,32.76,21964.0,25.985,26.0326,25.9771,25.985,21964.0
2020-04-27 14:35:00,32.76,32.77,32.71,32.77,23502.0,25.985,25.9929,25.9453,25.9929,23502.0
2020-04-27 14:40:00,32.77,32.87,32.77,32.81,28341.0,25.9929,26.0722,25.9929,26.0247,28341.0
2020-04-27 14:45:00,32.81,32.9,32.81,32.88,20297.0,26.0247,26.096,26.0247,26.0802,20297.0
2020-04-27 14:50:00,32.87,32.88,32.83,32.83,22765.0,26.0722,26.0802,26.0405,26.0405,22765.0
2020-04-27 14:55:00,32.84,32.84,32.72,32.75,26165.0,26.0484,26.0484,25.9533,25.9771,26165.0
2020-04-27 15:00:00,32.76,32.89,32.75,32.88,26655.0,25.985,26.0881,25.9771,26.0802,26655.0
2020-04-27 15:05:00,32.89,32.9,32.85,32.87,18151.0,26.0881,26.096,26.0564,26.0722,18151.0
2020-04-27 15:10:00,32.87,32.94,32.87,32.93,20371.0,26.0722,26.1278,26.0722,26.1198,20371.0
2020-04-27 15:15:00,32.92,32.94,32.87,32.94,32760.0,26.1119,26.1278,26.0722,26.1278,32760.0
2020-04-27 15:20:00,32.94,32.96,32.89,32.9,28347.0,26.1278,26.1436,26.0881,26.096,28347.0
2020-04-27 15:25:00,32.89,32.89,32.82,32.82,30346.0,26.0881,26.0881,26.0326,26.0326,30346.0
2020-04-27 15:30:00,32.83,32.83,32.73,32.78,93469.0,26.0405,26.0405,25.9612,26.0009,93469.0
2020-04-27 15:35:00,32.79,32.9,32.79,32.86,43985.0,26.0088,26.096,26.0088,26.0643,43985.0
2020-04-27 15:40:00,32.86,32.9,32.82,32.88,47314.0,26.0643,26.096,26.0326,26.0802,47314.0
2020-04-27 15:45:00,32.89,32.93,32.84,32.9,54477.0,26.0881,26.1198,26.0484,26.096,54477.0
2020-04-27 15:50:00,32.92,32.98,32.84,32.95,175674.0,26.1119,26.1595,26.0484,26.1357,175674.0
2020-04-27 15:55:00,32.95,32.98,32.8,32.82,248334.0,26.1357,26.1595,26.0167,26.0326,248334.0
2020-04-28 09:30:00,33.79,34.43,33.58,34.27,181501.0,26.802,27.3096,26.6354,27.1827,181501.0
2020-04-28 09:35:00,34.18,34.42,33.95,34.03,86465.0,27.1113,27.3017,26.9289,26.9923,86465.0
2020-04-28 09:40:00,34.04,34.06,33.98,34.03,107457.0,27.0003,27.0161,26.9527,26.9923,107457.0
2020-04-28 09:45:00,34.03,34.38,33.98,34.35,93199.0,26.9923,27.27,26.9527,27.2462,93199.0
2020-04-28 09:50:00,34.35,34.66,34.35,34.61,65709.0,27.2462,27.4921,27.2462,27.4524,65709.0
2020-04-28 09:55:00,34.64,34.67,34.53,34.57,75598.0,27.4762,27.5,27.3889,27.4207,75598.0
2020-04-28 10:00:00,34.55,34.57,34.34,34.44,134261.0,27.4048,27.4207,27.2382,27.3176,134261.0
2020-04-28 10:05:00,34.44,34.68,34.43,34.64,149448.0,27.3176,27.5079,27.3096,27.4762,149448.0
2020-04-28 10:10:00,34.64,34.71,34.53,34.7,55252.0,27.4762,27.5317,27.3889,27.5238,55252.0
2020-04-28 10:15:00,34.71,34.88,34.69,34.83,72219.0,27.5317,27.6666,27.5159,27.6269,72219.0
2020-04-28 10:20:00,34.84,34.89,34.74,34.87,112790.0,27.6348,27.6745,27.5555,27.6586,112790.0
2020-04-28 10:25:00,34.87,34.93,34.81,34.88,63360.0,27.6586,27.7062,27.611,27.6666,63360.0
2020-04-28 10:30:00,34.88,34.92,34.74,34.78,80474.0,27.6666,27.6983,27.5555,27.5872,80474.0
2020-04-28 10:35:00,34.79,34.83,34.74,34.81,69712.0,27.5952,27.6269,27.5555,27.611,69712.0
2020-04-28 10:40:00,34.8,34.84,34.67,34.69,92873.0,27.6031,27.6348,27.5,27.5159,92873.0
2020-04-28 10:45:00,34.73,34.78,34.55,34.67,112068.0,27.5476,27.5872,27.4048,27.5,112068.0
2020-04-28 10:50:00,34.66,34.7,34.6,34.65,62590.0,27.4921,27.5238,27.4445,27.4841,62590.0
2020-04-28 10:55:00,34.66,34.69,34.51,34.61,141318.0,27.4921,27.5159,27.3731,27.4524,141318.0
2020-04-28 11:00:00,34.61,34.78,34.59,34.71,79533.0,27.4524,27.5872,27.4365,27.5317,79533.0
2020-04-28 11:05:00,34.7,34.99,34.68,34.98,66961.0,27.5238,27.7538,27.5079,27.7459,66961.0
2020-04-28 11:10:00,34.99,35.07,34.89,34.94,64316.0,27.7538,27.8173,27.6745,27.7142,64316.0
2020-04-28 11:15:00,34.93,35.02,34.82,35.01,31844.0,27.7062,27.7776,27.619,27.7697,31844.0
2020-04-28 11:20:00,35.04,35.12,34.99,35.05,18345.0,27.7935,27.8569,27.7538,27.8014,18345.0
2020-04-28 11:25:00,35.07,35.19,35.03,35.17,35659.0,27.8173,27.9124,27.7855,27.8966,35659.0
2020-04-28 11:30:00,35.16,35.26,35.14,35.23,48175.0,27.8887,27.968,27.8728,27.9442,48175.0
2020-04-28 11:35:00,35.23,35.39,35.21,35.33,97650.0,27.9442,28.0711,27.9283,28.0235,97650.0
2020-04-28 11:40:00,35.34,35.41,35.3,35.4,52277.0,28.0314,28.087,27.9997,28.079,52277.0
2020-04-28 11:45:00,35.41,35.42,35.27,35.3,81689.0,28.087,28.0949,27.9759,27.9997,81689.0
2020-04-28 11:50:00,35.3,35.46,35.21,35.39,112738.0,27.9997,28.1266,27.9283,28.0711,112738.0
2020-04-28 11:55:00,35.39,35.4,35.31,35.36,73483.0,28.0711,28.079,28.0076,28.0473,73483.0
2020-04-28 12:00:00,35.37,35.38,35.08,35.12,73288.0,28.0552,28.0632,27.8252,27.8569,73288.0
2020-04-28 12:05:00,35.13,35.26,35.1,35.2,26176.0,27.8649,27.968,27.8411,27.9204,26176.0
2020-04-28 12:10:00,35.21,35.3,35.18,35.19,29226.0,27.9283,27.9997,27.9045,27.9124,29226.0
2020-04-28 12:15:00,35.21,35.21,35.08,35.11,59661.0,27.9283,27.9283,27.8252,27.849,59661.0
2020-04-28 12:20:00,35.1,35.21,35.09,35.14,70413.0,27.8411,27.9283,27.8331,27.8728,70413.0
2020-04-28 12:25:00,35.16,35.27,35.13,35.27,42450.0,27.8887,27.9759,27.8649,27.9759,42450.0
2020-04-28 12:30:00,35.26,35.33,35.24,35.32,53705.0,27.968,28.0235,27.9521,28.0156,53705.0
2020-04-28 12:35:00,35.32,35.42,35.25,35.41,37211.0,28.0156,28.0949,27.96,28.087,37211.0
2020-04-28 12:40:00,35.43,35.52,35.35,35.5,70601.0,28.1028,28.1742,28.0394,28.1583,70601.0
2020-04-28 12:45:00,35.5,35.52,35.39,35.51,69342.0,28.1583,28.1742,28.0711,28.1663,69342.0
2020-04-28 12:50:00,35.51,35.55,35.42,35.51,39894.0,28.1663,28.198,28.0949,28.1663,39894.0
2020-04-28 12:55:00,35.51,35.67,35.5,35.63,66748.0,28.1663,28.2932,28.1583,28.2615,66748.0
2020-04-28 13:00:00,35.63,35.78,35.63,35.78,48314.0,28.2615,28.3804,28.2615,28.3804,48314.0
2020-04-28 13:05:00,35.8,35.82,35.72,35.74,60397.0,28.3963,28.4122,28.3328,28.3487,60397.0
2020-04-28 13:10:00,35.74,35.97,35.73,35.82,149075.0,28.3487,28.5311,28.3408,28.4122,149075.0
2020-04-28 13:15:00,35.81,35.9,35.76,35.83,64246.0,28.4042,28.4756,28.3646,28.4201,64246.0
2020-04-28 13:20:00,35.83,35.87,35.73,35.76,76693.0,28.4201,28.4518,28.3408,28.3646,76693.0
2020-04-28 13:25:00,35.77,35.8,35.7,35.7,60778.0,28.3725,28.3963,28.317,28.317,60778.0
2020-04-28 13:30:00,35.69,35.82,35.66,35.79,58867.0,28.309,28.4122,28.2853,28.3884,58867.0
2020-04-28 13:35:00,35.8,35.85,35.77,35.84,52044.0,28.3963,28.436,28.3725,28.428,52044.0
2020-04-28 13:40:00,35.84,35.99,35.82,35.95,72417.0,28.428,28.547,28.4122,28.5153,72417.0
2020-04-28 13:45:00,35.95,35.98,35.92,35.98,37263.0,28.5153,28.5391,28.4915,28.5391,37263.0
2020-04-28 13:50:00,35.98,36.0,35.97,35.97,43134.0,28.5391,28.5549,28.5311,28.5311,43134.0
2020-04-28 13:55:00,35.98,35.99,35.82,35.84,35641.0,28.5391,28.547,28.4122,28.428,35641.0
2020-04-28 14:00:00,35.85,35.95,35.82,35.94,25398.0,28.436,28.5153,28.4122,28.5073,25398.0
2020-04-28 14:05:00,35.94,35.96,35.77,35.82,206943.0,28.5073,28.5232,28.3725,28.4122,206943.0
2020-04-28 14:10:00,35.82,35.95,35.82,35.95,49351.0,28.4122,28.5153,28.4122,28.5153,49351.0
2020-04-28 14:15:00,35.94,36.07,35.93,36.0,68067.0,28.5073,28.6105,28.4994,28.5549,68067.0
2020-04-28 14:20:00,36.0,36.05,35.99,36.02,35040.0,28.5549,28.5946,28.547,28.5708,35040.0
2020-04-28 14:25:00,36.02,36.1,36.01,36.03,29940.0,28.5708,28.6343,28.5629,28.5787,29940.0
2020-04-28 14:30:00,36.03,36.12,36.01,36.07,32535.0,28.5787,28.6501,28.5629,28.6105,32535.0
2020-04-28 14:35:00,36.08,36.11,35.98,35.99,188634.0,28.6184,28.6422,28.5391,28.547,188634.0
2020-04-28 14:40:00,35.99,36.02,35.87,35.88,166818.0,28.547,28.5708,28.4518,28.4598,166818.0
2020-04-28 14:45:00,35.88,36.0,35.86,36.0,40069.0,28.4598,28.5549,28.4439,28.5549,40069.0
2020-04-28 14:50:00,35.99,36.03,35.93,35.94,38417.0,28.547,28.5787,28.4994,28.5073,38417.0
2020-04-28 14:55:00,35.95,36.0,35.88,35.99,62910.0,28.5153,28.5549,28.4598,28.547,62910.0
2020-04-28 15:00:00,36.0,36.08,35.98,36.07,42514.0,28.5549,28.6184,28.5391,28.6105,42514.0
2020-04-28 15:05:00,36.08,36.15,36.01,36.01,40917.0,28.6184,28.6739,28.5629,28.5629,40917.0
2020-04-28 15:10:00,36.01,36.11,35.99,35.99,93933.0,28.5629,28.6422,28.547,28.547,93933.0
2020-04-28 15:15:00,36.01,36.07,35.92,35.92,105000.0,28.5629,28.6105,28.4915,28.4915,105000.0
2020-04-28 15:20:00,35.91,36.02,35.79,35.84,77736.0,28.4835,28.5708,28.3884,28.428,77736.0
2020-04-28 15:25:00,35.84,35.87,35.75,35.84,95806.0,28.428,28.4518,28.3566,28.428,95806.0
2020-04-28 15:30:00,35.84,35.87,35.77,35.77,64009.0,28.428,28.4518,28.3725,28.3725,64009.0
2020-04-28 15:35:00,35.77,35.89,35.76,35.89,73508.0,28.3725,28.4677,28.3646,28.4677,73508.0
2020-04-28 15:40:00,35.89,35.93,35.83,35.84,72065.0,28.4677,28.4994,28.4201,28.428,72065.0
2020-04-28 15:45:00,35.84,35.88,35.74,35.75,93382.0,28.428,28.4598,28.3487,28.3566,93382.0
2020-04-28 15:50:00,35.75,35.79,35.59,35.67,237170.0,28.3566,28.3884,28.2297,28.2932,237170.0
2020-04-28 15:55:00,35.68,35.81,35.66,35.76,394846.0,28.3011,28.4042,28.2853,28.3646,394846.0
2020-04-29 09:30:00,36.73,37.17,36.7,37.11,133465.0,29.134,29.483,29.1102,29.4354,133465.0
2020-04-29 09:35:00,37.11,37.34,37.06,37.09,47632.0,29.4354,29.6178,29.3957,29.4195,47632.0
2020-04-29 09:40:00,37.11,37.34,37.09,37.34,38657.0,29.4354,29.6178,29.4195,29.6178,38657.0
2020-04-29 09:45:00,37.33,37.35,37.19,37.23,23975.0,29.6099,29.6257,29.4988,29.5306,23975.0
2020-04-29 09:50:00,37.23,37.24,36.97,37.05,43047.0,29.5306,29.5385,29.3243,29.3878,43047.0
2020-04-29 09:55:00,37.03,37.1,36.66,36.66,45179.0,29.3719,29.4274,29.0784,29.0784,45179.0
2020-04-29 10:00:00,36.63,36.72,36.45,36.66,39951.0,29.0546,29.126,28.9119,29.0784,39951.0
2020-04-29 10:05:00,36.64,36.64,36.42,36.43,33837.0,29.0626,29.0626,28.8881,28.896,33837.0
2020-04-29 10:10:00,36.44,36.51,36.34,36.43,36011.0,28.9039,28.9595,28.8246,28.896,36011.0
2020-04-29 10:15:00,36.44,36.58,36.43,36.53,25024.0,28.9039,29.015,28.896,28.9753,25024.0
2020-04-29 10:20:00,36.5,36.5,36.35,36.45,30353.0,28.9515,28.9515,28.8326,28.9119,30353.0
2020-04-29 10:25:00,36.44,36.45,36.35,36.42,25486.0,28.9039,28.9119,28.8326,28.8881,25486.0
2020-04-29 10:30:00,36.43,36.54,36.39,36.54,33751.0,28.896,28.9833,28.8643,28.9833,33751.0
2020-04-29 10:35:00,36.56,36.69,36.56,36.68,32028.0,28.9991,29.1022,28.9991,29.0943,32028.0
2020-04-29 10:40:00,36.71,36.87,36.7,36.84,31363.0,29.1181,29.245,29.1102,29.2212,31363.0
2020-04-29 10:45:00,36.84,36.84,36.68,36.73,24488.0,29.2212,29.2212,29.0943,29.134,24488.0
2020-04-29 10:50:00,36.76,36.77,36.64,36.69,24272.0,29.1578,29.1657,29.0626,29.1022,24272.0
2020-04-29 10:55:00,36.72,36.72,36.57,36.59,18537.0,29.126,29.126,29.0071,29.0229,18537.0
2020-04-29 11:00:00,36.58,36.59,36.5,36.55,41220.0,29.015,29.0229,28.9515,28.9912,41220.0
2020-04-29 11:05:00,36.55,36.69,36.54,36.58,22730.0,28.9912,29.1022,28.9833,29.015,22730.0
2020-04-29 11:10:00,36.57,36.64,36.56,36.59,19163.0,29.0071,29.0626,28.9991,29.0229,19163.0
2020-04-29 11:15:00,36.59,36.69,36.59,36.69,16601.0,29.0229,29.1022,29.0229,29.1022,16601.0
2020-04-29 11:20:00,36.68,36.82,36.68,36.8,20695.0,29.0943,29.2054,29.0943,29.1895,20695.0
2020-04-29 11:25:00,36.8,36.81,36.65,36.66,28018.0,29.1895,29.1974,29.0705,29.0784,28018.0
2020-04-29 11:30:00,36.66,36.69,36.58,36.59,18773.0,29.0784,29.1022,29.015,29.0229,18773.0
2020-04-29 11:35:00,36.59,36.6,36.48,36.5,16881.0,29.0229,29.0309,28.9357,28.9515,16881.0
2020-04-29 11:40:00,36.5,36.56,36.45,36.5,42753.0,28.9515,28.9991,28.9119,28.9515,42753.0
2020-04-29 11:45:00,36.49,36.56,36.48,36.55,25588.0,28.9436,28.9991,28.9357,28.9912,25588.0
2020-04-29 11:50:00,36.55,36.57,36.49,36.52,17270.0,28.9912,29.0071,28.9436,28.9674,17270.0
2020-04-29 11:55:00,36.51,36.62,36.5,36.6,16757.0,28.9595,29.0467,28.9515,29.0309,16757.0
2020-04-29 12:00:00,36.61,36.62,36.55,36.57,16269.0,29.0388,29.0467,28.9912,29.0071,16269.0
2020-04-29 12:05:00,36.57,36.62,36.55,36.6,18130.0,29.0071,29.0467,28.9912,29.0309,18130.0
2020-04-29 12:10:00,36.6,36.61,36.52,36.6,16855.0,29.0309,29.0388,28.9674,29.0309,16855.0
2020-04-29 12:15:00,36.59,36.6,36.44,36.45,20829.0,29.0229,29.0309,28.9039,28.9119,20829.0
2020-04-29 12:20:00,36.45,36.52,36.45,36.51,29717.0,28.9119,28.9674,28.9119,28.9595,29717.0
2020-04-29 12:25:00,36.52,36.55,36.44,36.54,24050.0,28.9674,28.9912,28.9039,28.9833,24050.0
2020-04-29 12:30:00,36.54,36.69,36.53,36.66,36112.0,28.9833,29.1022,28.9753,29.0784,36112.0
2020-04-29 12:35:00,36.66,36.81,36.66,36.8,17901.0,29.0784,29.1974,29.0784,29.1895,17901.0
2020-04-29 12:40:00,36.8,36.81,36.67,36.69,26976.0,29.1895,29.1974,29.0864,29.1022,26976.0
2020-04-29 12:45:00,36.7,36.79,36.7,36.78,24490.0,29.1102,29.1816,29.1102,29.1736,24490.0
2020-04-29 12:50:00,36.79,36.87,36.77,36.86,20640.0,29.1816,29.245,29.1657,29.2371,20640.0
2020-04-29 12:55:00,36.85,36.9,36.79,36.82,25244.0,29.2291,29.2688,29.1816,29.2054,25244.0
2020-04-29 13:00:00,36.82,36.98,36.82,36.98,33237.0,29.2054,29.3323,29.2054,29.3323,33237.0
2020-04-29 13:05:00,36.98,37.03,36.97,37.0,19109.0,29.3323,29.3719,29.3243,29.3481,19109.0
2020-04-29 13:10:00,37.01,37.06,36.99,37.03,29206.0,29.3561,29.3957,29.3402,29.3719,29206.0
2020-04-29 13:15:00,37.03,37.04,36.99,37.03,16068.0,29.3719,29.3799,29.3402,29.3719,16068.0
2020-04-29 13:20:00,37.03,37.06,36.99,37.0,14808.0,29.3719,29.3957,29.3402,29.3481,14808.0
2020-04-29 13:25:00,36.99,37.13,36.99,37.13,26910.0,29.3402,29.4512,29.3402,29.4512,26910.0
2020-04-29 13:30:00,37.13,37.14,36.97,37.04,43057.0,29.4512,29.4592,29.3243,29.3799,43057.0
2020-04-29 13:35:00,37.04,37.08,36.99,37.08,25882.0,29.3799,29.4116,29.3402,29.4116,25882.0
2020-04-29 13:40:00,37.06,37.06,36.85,36.97,57390.0,29.3957,29.3957,29.2291,29.3243,57390.0
2020-04-29 13:45:00,36.95,37.02,36.94,37.02,17000.0,29.3085,29.364,29.3005,29.364,17000.0
2020-04-29 13:50:00,37.02,37.06,36.94,36.96,27521.0,29.364,29.3957,29.3005,29.3164,27521.0
2020-04-29 13:55:00,36.96,36.97,36.74,36.77,19713.0,29.3164,29.3243,29.1419,29.1657,19713.0
2020-04-29 14:00:00,36.81,36.89,36.71,36.75,31735.0,29.1974,29.2609,29.1181,29.1498,31735.0
2020-04-29 14:05:00,36.76,36.76,36.62,36.64,23173.0,29.1578,29.1578,29.0467,29.0626,23173.0
2020-04-29 14:10:00,36.64,36.78,36.61,36.78,24227.0,29.0626,29.1736,29.0388,29.1736,24227.0
2020-04-29 14:15:00,36.77,36.82,36.7,36.7,26780.0,29.1657,29.2054,29.1102,29.1102,26780.0
2020-04-29 14:20:00,36.69,36.73,36.63,36.68,24252.0,29.1022,29.134,29.0546,29.0943,24252.0
2020-04-29 14:25:00,36.68,36.7,36.59,36.65,26353.0,29.0943,29.1102,29.0229,29.0705,26353.0
2020-04-29 14:30:00,36.65,36.7,36.62,36.69,17634.0,29.0705,29.1102,29.0467,29.1022,17634.0
2020-04-29 14:35:00,36.69,36.74,36.64,36.7,21295.0,29.1022,29.1419,29.0626,29.1102,21295.0
2020-04-29 14:40:00,36.69,36.77,36.68,36.77,18938.0,29.1022,29.1657,29.0943,29.1657,18938.0
2020-04-29 14:45:00,36.78,36.78,36.69,36.72,17150.0,29.1736,29.1736,29.1022,29.126,17150.0
2020-04-29 14:50:00,36.7,36.74,36.58,36.59,21466.0,29.1102,29.1419,29.015,29.0229,21466.0
2020-04-29 14:55:00,36.58,36.68,36.56,36.68,19095.0,29.015,29.0943,28.9991,29.0943,19095.0
2020-04-29 15:00:00,36.68,36.81,36.63,36.8,22368.0,29.0943,29.1974,29.0546,29.1895,22368.0
2020-04-29 15:05:00,36.81,36.9,36.77,36.89,20427.0,29.1974,29.2688,29.1657,29.2609,20427.0
2020-04-29 15:10:00,36.89,36.95,36.84,36.95,23209.0,29.2609,29.3085,29.2212,29.3085,23209.0
2020-04-29 15:15:00,36.94,37.01,36.84,36.9,56359.0,29.3005,29.3561,29.2212,29.2688,56359.0
2020-04-29 15:20:00,36.9,37.04,36.88,37.04,53673.0,29.2688,29.3799,29.2529,29.3799,53673.0
2020-04-29 15:25:00,37.02,37.06,36.94,36.98,43229.0,29.364,29.3957,29.3005,29.3323,43229.0
2020-04-29 15:30:00,36.98,37.0,36.86,36.89,36220.0,29.3323,29.3481,29.2371,29.2609,36220.0
2020-04-29 15:35:00,36.88,36.9,36.78,36.78,41122.0,29.2529,29.2688,29.1736,29.1736,41122.0
2020-04-29 15:40:00,36.78,36.82,36.73,36.77,45699.0,29.1736,29.2054,29.134,29.1657,45699.0
2020-04-29 15:45:00,36.76,36.78,36.69,36.7,72433.0,29.1578,29.1736,29.1022,29.1102,72433.0
2020-04-29 15:50:00,36.7,36.72,36.52,36.54,129555.0,29.1102,29.126,28.9674,28.9833,129555.0
2020-04-29 15:55:00,36.54,36.57,36.47,36.5,224955.0,28.9833,29.0071,28.9277,28.9515,224955.0
2020-04-30 09:30:00,33.5,35.0,33.02,34.63,281316.0,26.572,27.7617,26.1912,27.4683,281316.0
2020-04-30 09:35:00,34.6,34.65,34.11,34.34,72221.0,27.4445,27.4841,27.0558,27.2382,72221.0
2020-04-30 09:40:00,34.37,34.92,34.37,34.64,61815.0,27.262,27.6983,27.262,27.4762,61815.0
2020-04-30 09:45:00,34.64,34.74,34.18,34.18,35738.0,27.4762,27.5555,27.1113,27.1113,35738.0
2020-04-30 09:50:00,34.16,34.59,34.04,34.54,65047.0,27.0955,27.4365,27.0003,27.3969,65047.0
2020-04-30 09:55:00,34.55,34.95,34.54,34.8,49423.0,27.4048,27.7221,27.3969,27.6031,49423.0
2020-04-30 10:00:00,34.8,35.04,34.65,34.69,60158.0,27.6031,27.7935,27.4841,27.5159,60158.0
2020-04-30 10:05:00,34.66,35.02,34.57,34.94,90783.0,27.4921,27.7776,27.4207,27.7142,90783.0
2020-04-30 10:10:00,34.9,35.08,34.77,34.94,51458.0,27.6824,27.8252,27.5793,27.7142,51458.0
2020-04-30 10:15:00,34.91,34.98,34.85,34.92,37134.0,27.6904,27.7459,27.6428,27.6983,37134.0
2020-04-30 10:20:00,34.93,34.95,34.55,34.6,46173.0,27.7062,27.7221,27.4048,27.4445,46173.0
2020-04-30 10:25:00,34.6,34.64,34.38,34.5,36105.0,27.4445,27.4762,27.27,27.3651,36105.0
2020-04-30 10:30:00,34.48,34.7,34.47,34.65,26454.0,27.3493,27.5238,27.3414,27.4841,26454.0
2020-04-30 10:35:00,34.64,34.78,34.52,34.64,47472.0,27.4762,27.5872,27.381,27.4762,47472.0
2020-04-30 10:40:00,34.64,34.72,34.34,34.38,34350.0,27.4762,27.5396,27.2382,27.27,34350.0
2020-04-30 10:45:00,34.36,34.54,34.34,34.43,30137.0,27.2541,27.3969,27.2382,27.3096,30137.0
2020-04-30 10:50:00,34.45,34.6,34.45,34.53,18663.0,27.3255,27.4445,27.3255,27.3889,18663.0
2020-04-30 10:55:00,34.52,34.67,34.47,34.51,32774.0,27.381,27.5,27.3414,27.3731,32774.0
2020-04-30 11:00:00,34.52,34.61,34.46,34.61,24994.0,27.381,27.4524,27.3334,27.4524,24994.0
2020-04-30 11:05:00,34.6,34.62,34.37,34.44,35176.0,27.4445,27.4603,27.262,27.3176,35176.0
2020-04-30 11:10:00,34.44,34.48,34.34,34.4,25453.0,27.3176,27.3493,27.2382,27.2858,25453.0
2020-04-30 11:15:00,34.41,34.49,34.33,34.37,22889.0,27.2938,27.3572,27.2303,27.262,22889.0
2020-04-30 11:20:00,34.35,34.47,34.3,34.43,26243.0,27.2462,27.3414,27.2065,27.3096,26243.0
2020-04-30 11:25:00,34.42,34.53,34.42,34.52,10148.0,27.3017,27.3889,27.3017,27.381,10148.0
2020-04-30 11:30:00,34.52,34.59,34.45,34.52,20765.0,27.381,27.4365,27.3255,27.381,20765.0
2020-04-30 11:35:00,34.52,34.56,34.35,34.37,23870.0,27.381,27.4127,27.2462,27.262,23870.0
2020-04-30 11:40:00,34.38,34.39,34.33,34.33,32972.0,27.27,27.2779,27.2303,27.2303,32972.0
2020-04-30 11:45:00,34.29,34.34,34.2,34.33,36191.0,27.1986,27.2382,27.1272,27.2303,36191.0
2020-04-30 11:50:00,34.31,34.36,34.27,34.29,25719.0,27.2144,27.2541,27.1827,27.1986,25719.0
2020-04-30 11:55:00,34.3,34.36,34.27,34.29,17430.0,27.2065,27.2541,27.1827,27.1986,17430.0
2020-04-30 12:00:00,34.29,34.32,34.21,34.25,17129.0,27.1986,27.2224,27.1351,27.1668,17129.0
2020-04-30 12:05:00,34.24,34.31,34.23,34.29,12905.0,27.1589,27.2144,27.151,27.1986,12905.0
2020-04-30 12:10:00,34.3,34.32,34.28,34.3,19668.0,27.2065,27.2224,27.1906,27.2065,19668.0
2020-04-30 12:15:00,34.3,34.31,34.2,34.22,15834.0,27.2065,27.2144,27.1272,27.1431,15834.0
2020-04-30 12:20:00,34.22,34.27,34.2,34.24,9159.0,27.1431,27.1827,27.1272,27.1589,9159.0
2020-04-30 12:25:00,34.23,34.26,34.19,34.24,16564.0,27.151,27.1748,27.1193,27.1589,16564.0
2020-04-30 12:30:00,34.24,34.25,34.11,34.21,16762.0,27.1589,27.1668,27.0558,27.1351,16762.0
2020-04-30 12:35:00,34.2,34.28,34.18,34.21,47308.0,27.1272,27.1906,27.1113,27.1351,47308.0
2020-04-30 12:40:00,34.2,34.25,34.18,34.23,12421.0,27.1272,27.1668,27.1113,27.151,12421.0
2020-04-30 12:45:00,34.22,34.26,34.22,34.23,13925.0,27.1431,27.1748,27.1431,27.151,13925.0
2020-04-30 12:50:00,34.23,34.45,34.22,34.44,85478.0,27.151,27.3255,27.1431,27.3176,85478.0
2020-04-30 12:55:00,34.43,34.49,34.38,34.48,16892.0,27.3096,27.3572,27.27,27.3493,16892.0
2020-04-30 13:00:00,34.48,34.48,34.34,34.45,20943.0,27.3493,27.3493,27.2382,27.3255,20943.0
2020-04-30 13:05:00,34.44,34.45,34.36,34.37,28426.0,27.3176,27.3255,27.2541,27.262,28426.0
2020-04-30 13:10:00,34.37,34.41,34.34,34.4,12204.0,27.262,27.2938,27.2382,27.2858,12204.0
2020-04-30 13:15:00,34.39,34.44,34.39,34.42,10552.0,27.2779,27.3176,27.2779,27.3017,10552.0
2020-04-30 13:20:00,34.43,34.46,34.4,34.44,36490.0,27.3096,27.3334,27.2858,27.3176,36490.0
2020-04-30 13:25:00,34.43,34.46,34.41,34.43,13889.0,27.3096,27.3334,27.2938,27.3096,13889.0
2020-04-30 13:30:00,34.42,34.44,34.38,34.41,10478.0,27.3017,27.3176,27.27,27.2938,10478.0
2020-04-30 13:35:00,34.42,34.44,34.39,34.41,8999.0,27.3017,27.3176,27.2779,27.2938,8999.0
2020-04-30 13:40:00,34.4,34.41,34.35,34.39,11266.0,27.2858,27.2938,27.2462,27.2779,11266.0
2020-04-30 13:45:00,34.39,34.39,34.32,34.35,9763.0,27.2779,27.2779,27.2224,27.2462,9763.0
2020-04-30 13:50:00,34.35,34.38,34.29,34.31,12672.0,27.2462,27.27,27.1986,27.2144,12672.0
2020-04-30 13:55:00,34.31,34.36,34.27,34.3,20132.0,27.2144,27.2541,27.1827,27.2065,20132.0
2020-04-30 14:00:00,34.31,34.42,34.26,34.39,51073.0,27.2144,27.3017,27.1748,27.2779,51073.0
2020-04-30 14:05:00,34.39,34.39,34.35,34.35,14539.0,27.2779,27.2779,27.2462,27.2462,14539.0
2020-04-30 14:10:00,34.36,34.4,34.35,34.4,7108.0,27.2541,27.2858,27.2462,27.2858,7108.0
2020-04-30 14:15:00,34.39,34.41,34.33,34.34,15221.0,27.2779,27.2938,27.2303,27.2382,15221.0
2020-04-30 14:20:00,34.34,34.37,34.23,34.24,14553.0,27.2382,27.262,27.151,27.1589,14553.0
2020-04-30 14:25:00,34.23,34.32,34.23,34.31,15332.0,27.151,27.2224,27.151,27.2144,15332.0
2020-04-30 14:30:00,34.31,34.49,34.3,34.45,18841.0,27.2144,27.3572,27.2065,27.3255,18841.0
2020-04-30 14:35:00,34.45,34.46,34.36,34.42,26449.0,27.3255,27.3334,27.2541,27.3017,26449.0
2020-04-30 14:40:00,34.41,34.5,34.4,34.47,20253.0,27.2938,27.3651,27.2858,27.3414,20253.0
2020-04-30 14:45:00,34.47,34.48,34.42,34.47,12568.0,27.3414,27.3493,27.3017,27.3414,12568.0
2020-04-30 14:50:00,34.46,34.49,34.44,34.46,13776.0,27.3334,27.3572,27.3176,27.3334,13776.0
2020-04-30 14:55:00,34.46,34.46,34.36,34.46,13573.0,27.3334,27.3334,27.2541,27.3334,13573.0
2020-04-30 15:00:00,34.48,34.52,34.44,34.46,26874.0,27.3493,27.381,27.3176,27.3334,26874.0
2020-04-30 15:05:00,34.47,34.54,34.47,34.52,15798.0,27.3414,27.3969,27.3414,27.381,15798.0
2020-04-30 15:10:00,34.52,34.52,34.43,34.47,19111.0,27.381,27.381,27.3096,27.3414,19111.0
2020-04-30 15:15:00,34.48,34.57,34.48,34.52,24309.0,27.3493,27.4207,27.3493,27.381,24309.0
2020-04-30 15:20:00,34.52,34.52,34.44,34.45,20206.0,27.381,27.381,27.3176,27.3255,20206.0
2020-04-30 15:25:00,34.45,34.46,34.34,34.39,21102.0,27.3255,27.3334,27.2382,27.2779,21102.0
2020-04-30 15:30:00,34.4,34.42,34.35,34.35,19747.0,27.2858,27.3017,27.2462,27.2462,19747.0
2020-04-30 15:35:00,34.35,34.35,34.23,34.29,34829.0,27.2462,27.2462,27.151,27.1986,34829.0
2020-04-30 15:40:00,34.3,34.37,34.21,34.36,63329.0,27.2065,27.262,27.1351,27.2541,63329.0
2020-04-30 15:45:00,34.35,34.37,34.27,34.28,64201.0,27.2462,27.262,27.1827,27.1906,64201.0
2020-04-30 15:50:00,34.29,34.42,34.2,34.35,81117.0,27.1986,27.3017,27.1272,27.2462,81117.0
2020-04-30 15:55:00,34.36,34.4,34.23,34.24,226129.0,27.2541,27.2858,27.151,27.1589,226129.0
2020-05-01 09:30:00,33.7,33.76,33.21,33.29,83965.0,26.7306,26.7782,26.3419,26.4054,83965.0
2020-05-01 09:35:00,33.29,33.41,33.06,33.24,24997.0,26.4054,26.5006,26.2229,26.3657,24997.0
2020-05-01 09:40:00,33.3,33.41,33.09,33.41,9588.0,26.4133,26.5006,26.2467,26.5006,9588.0
2020-05-01 09:45:00,33.37,33.43,33.25,33.26,32202.0,26.4688,26.5164,26.3737,26.3816,32202.0
2020-05-01 09:50:00,33.26,33.3,33.13,33.2,12089.0,26.3816,26.4133,26.2785,26.334,12089.0
2020-05-01 09:55:00,33.19,33.3,33.16,33.23,8611.0,26.3261,26.4133,26.3023,26.3578,8611.0
2020-05-01 10:00:00,33.31,33.44,33.25,33.44,29578.0,26.4212,26.5244,26.3737,26.5244,29578.0
2020-05-01 10:05:00,33.42,33.49,33.38,33.44,30399.0,26.5085,26.564,26.4768,26.5244,30399.0
2020-05-01 10:10:00,33.41,33.51,33.31,33.51,22194.0,26.5006,26.5799,26.4212,26.5799,22194.0
2020-05-01 10:15:00,33.54,33.61,33.49,33.54,21844.0,26.6037,26.6592,26.564,26.6037,21844.0
2020-05-01 10:20:00,33.55,33.6,33.5,33.56,15856.0,26.6116,26.6513,26.572,26.6195,15856.0
2020-05-01 10:25:00,33.56,33.64,33.53,33.62,16607.0,26.6195,26.683,26.5957,26.6671,16607.0
2020-05-01 10:30:00,33.64,33.64,33.5,33.57,18908.0,26.683,26.683,26.572,26.6275,18908.0
2020-05-01 10:35:00,33.58,33.66,33.58,33.6,11758.0,26.6354,26.6989,26.6354,26.6513,11758.0
2020-05-01 10:40:00,33.59,33.66,33.58,33.66,21211.0,26.6433,26.6989,26.6354,26.6989,21211.0
2020-05-01 10:45:00,33.66,33.73,33.64,33.68,29905.0,26.6989,26.7544,26.683,26.7147,29905.0
2020-05-01 10:50:00,33.68,33.75,33.64,33.7,60999.0,26.7147,26.7703,26.683,26.7306,60999.0
2020-05-01 10:55:00,33.71,33.74,33.65,33.67,20905.0,26.7385,26.7623,26.6909,26.7068,20905.0
2020-05-01 11:00:00,33.64,33.65,33.62,33.64,15417.0,26.683,26.6909,26.6671,26.683,15417.0
2020-05-01 11:05:00,33.64,33.64,33.25,33.43,99365.0,26.683,26.683,26.3737,26.5164,99365.0
2020-05-01 11:10:00,33.44,33.56,33.41,33.53,13334.0,26.5244,26.6195,26.5006,26.5957,13334.0
2020-05-01 11:15:00,33.53,33.53,33.44,33.44,13533.0,26.5957,26.5957,26.5244,26.5244,13533.0
2020-05-01 11:20:00,33.45,33.5,33.43,33.48,4764.0,26.5323,26.572,26.5164,26.5561,4764.0
2020-05-01 11:25:00,33.49,33.49,33.41,33.44,14021.0,26.564,26.564,26.5006,26.5244,14021.0
2020-05-01 11:30:00,33.44,33.45,33.39,33.39,9035.0,26.5244,26.5323,26.4847,26.4847,9035.0
2020-05-01 11:35:00,33.39,33.41,33.35,33.37,10183.0,26.4847,26.5006,26.453,26.4688,10183.0
2020-05-01 11:40:00,33.37,33.42,33.33,33.37,13600.0,26.4688,26.5085,26.4371,26.4688,13600.0
2020-05-01 11:45:00,33.37,33.4,33.29,33.34,12352.0,26.4688,26.4926,26.4054,26.445,12352.0
2020-05-01 11:50:00,33.32,33.32,33.26,33.31,11452.0,26.4292,26.4292,26.3816,26.4212,11452.0
2020-05-01 11:55:00,33.31,33.39,33.3,33.39,10597.0,26.4212,26.4847,26.4133,26.4847,10597.0
2020-05-01 12:00:00,33.39,33.4,33.23,33.37,55994.0,26.4847,26.4926,26.3578,26.4688,55994.0
2020-05-01 12:05:00,33.37,33.45,33.36,33.43,16368.0,26.4688,26.5323,26.4609,26.5164,16368.0
2020-05-01 12:10:00,33.43,33.6,33.43,33.57,15554.0,26.5164,26.6513,26.5164,26.6275,15554.0
2020-05-01 12:15:00,33.57,33.59,33.49,33.49,13567.0,26.6275,26.6433,26.564,26.564,13567.0
2020-05-01 12:20:00,33.51,33.66,33.51,33.65,24022.0,26.5799,26.6989,26.5799,26.6909,24022.0
2020-05-01 12:25:00,33.66,33.77,33.66,33.7,28281.0,26.6989,26.7861,26.6989,26.7306,28281.0
2020-05-01 12:30:00,33.7,33.71,33.63,33.71,18815.0,26.7306,26.7385,26.6751,26.7385,18815.0
2020-05-01 12:35:00,33.69,33.76,33.69,33.71,14170.0,26.7227,26.7782,26.7227,26.7385,14170.0
2020-05-01 12:40:00,33.71,33.75,33.64,33.66,14244.0,26.7385,26.7703,26.683,26.6989,14244.0
2020-05-01 12:45:00,33.68,33.79,33.66,33.75,27510.0,26.7147,26.802,26.6989,26.7703,27510.0
2020-05-01 12:50:00,33.75,33.86,33.74,33.85,19597.0,26.7703,26.8575,26.7623,26.8496,19597.0
2020-05-01 12:55:00,33.84,33.85,33.76,33.77,42373.0,26.8416,26.8496,26.7782,26.7861,42373.0
2020-05-01 13:00:00,33.77,33.94,33.77,33.94,23918.0,26.7861,26.921,26.7861,26.921,23918.0
2020-05-01 13:05:00,33.95,34.0,33.88,33.89,34314.0,26.9289,26.9686,26.8734,26.8813,34314.0
2020-05-01 13:10:00,33.88,34.01,33.88,33.95,15777.0,26.8734,26.9765,26.8734,26.9289,15777.0
2020-05-01 13:15:00,33.95,33.97,33.85,33.86,7703.0,26.9289,26.9448,26.8496,26.8575,7703.0
2020-05-01 13:20:00,33.86,33.87,33.76,33.77,27481.0,26.8575,26.8654,26.7782,26.7861,27481.0
2020-05-01 13:25:00,33.78,33.88,33.78,33.87,12338.0,26.794,26.8734,26.794,26.8654,12338.0
2020-05-01 13:30:00,33.88,33.97,33.87,33.88,21299.0,26.8734,26.9448,26.8654,26.8734,21299.0
2020-05-01 13:35:00,33.86,33.9,33.82,33.82,10575.0,26.8575,26.8892,26.8258,26.8258,10575.0
2020-05-01 13:40:00,33.85,33.89,33.83,33.86,13761.0,26.8496,26.8813,26.8337,26.8575,13761.0
2020-05-01 13:45:00,33.86,33.88,33.77,33.81,15028.0,26.8575,26.8734,26.7861,26.8178,15028.0
2020-05-01 13:50:00,33.81,33.81,33.74,33.76,14385.0,26.8178,26.8178,26.7623,26.7782,14385.0
2020-05-01 13:55:00,33.76,33.8,33.75,33.75,10210.0,26.7782,26.8099,26.7703,26.7703,10210.0
2020-05-01 14:00:00,33.75,33.79,33.71,33.76,15813.0,26.7703,26.802,26.7385,26.7782,15813.0
2020-05-01 14:05:00,33.77,33.78,33.66,33.66,13818.0,26.7861,26.794,26.6989,26.6989,13818.0
2020-05-01 14:10:00,33.66,33.68,33.58,33.64,14405.0,26.6989,26.7147,26.6354,26.683,14405.0
2020-05-01 14:15:00,33.63,33.7,33.62,33.67,16878.0,26.6751,26.7306,26.6671,26.7068,16878.0
2020-05-01 14:20:00,33.68,33.71,33.67,33.7,13018.0,26.7147,26.7385,26.7068,26.7306,13018.0
2020-05-01 14:25:00,33.7,33.73,33.67,33.67,12628.0,26.7306,26.7544,26.7068,26.7068,12628.0
2020-05-01 14:30:00,33.68,33.68,33.63,33.63,15065.0,26.7147,26.7147,26.6751,26.6751,15065.0
2020-05-01 14:35:00,33.64,33.67,33.62,33.64,8925.0,26.683,26.7068,26.6671,26.683,8925.0
2020-05-01 14:40:00,33.63,33.67,33.62,33.64,6500.0,26.6751,26.7068,26.6671,26.683,6500.0
2020-05-01 14:45:00,33.65,33.69,33.63,33.64,19287.0,26.6909,26.7227,26.6751,26.683,19287.0
2020-05-01 14:50:00,33.63,33.63,33.58,33.63,9611.0,26.6751,26.6751,26.6354,26.6751,9611.0
2020-05-01 14:55:00,33.64,33.67,33.62,33.64,11331.0,26.683,26.7068,26.6671,26.683,11331.0
2020-05-01 15:00:00,33.62,33.64,33.48,33.49,13100.0,26.6671,26.683,26.5561,26.564,13100.0
2020-05-01 15:05:00,33.5,33.54,33.47,33.53,18543.0,26.572,26.6037,26.5482,26.5957,18543.0
2020-05-01 15:10:00,33.53,33.69,33.51,33.67,19133.0,26.5957,26.7227,26.5799,26.7068,19133.0
2020-05-01 15:15:00,33.66,33.78,33.66,33.75,17326.0,26.6989,26.794,26.6989,26.7703,17326.0
2020-05-01 15:20:00,33.76,33.8,33.76,33.76,14525.0,26.7782,26.8099,26.7782,26.7782,14525.0
2020-05-01 15:25:00,33.76,33.79,33.72,33.77,20251.0,26.7782,26.802,26.7465,26.7861,20251.0
2020-05-01 15:30:00,33.77,33.79,33.64,33.65,37928.0,26.7861,26.802,26.683,26.6909,37928.0
2020-05-01 15:35:00,33.65,33.69,33.61,33.68,18383.0,26.6909,26.7227,26.6592,26.7147,18383.0
2020-05-01 15:40:00,33.68,33.75,33.66,33.69,26042.0,26.7147,26.7703,26.6989,26.7227,26042.0
2020-05-01 15:45:00,33.69,33.77,33.58,33.77,67425.0,26.7227,26.7861,26.6354,26.7861,67425.0
2020-05-01 15:50:00,33.79,33.9,33.73,33.8,176449.0,26.802,26.8892,26.7544,26.8099,176449.0
2020-05-01 15:55:00,33.81,33.93,33.78,33.93,215629.0,26.8178,26.913,26.794,26.913,215629.0
2020-05-04 09:30:00,33.41,33.72,33.1,33.33,56316.0,26.5006,26.7465,26.2547,26.4371,56316.0
2020-05-04 09:35:00,33.3,33.3,33.04,33.04,24053.0,26.4133,26.4133,26.2071,26.2071,24053.0
2020-05-04 09:40:00,33.09,33.13,32.96,33.05,37085.0,26.2467,26.2785,26.1436,26.215,37085.0
2020-05-04 09:45:00,33.03,33.1,32.84,32.91,20214.0,26.1992,26.2547,26.0484,26.104,20214.0
2020-05-04 09:50:00,32.93,33.12,32.89,33.09,12325.0,26.1198,26.2705,26.0881,26.2467,12325.0
2020-05-04 09:55:00,33.09,33.12,32.99,33.02,20357.0,26.2467,26.2705,26.1674,26.1912,20357.0
2020-05-04 10:00:00,33.03,33.06,32.91,33.06,22613.0,26.1992,26.2229,26.104,26.2229,22613.0
2020-05-04 10:05:00,33.08,33.15,33.07,33.09,13118.0,26.2388,26.2943,26.2309,26.2467,13118.0
2020-05-04 10:10:00,33.11,33.15,33.09,33.12,22898.0,26.2626,26.2943,26.2467,26.2705,22898.0
2020-05-04 10:15:00,33.12,33.33,33.1,33.26,27716.0,26.2705,26.4371,26.2547,26.3816,27716.0
2020-05-04 10:20:00,33.26,33.27,33.12,33.12,26881.0,26.3816,26.3895,26.2705,26.2705,26881.0
2020-05-04 10:25:00,33.11,33.16,33.09,33.1,22865.0,26.2626,26.3023,26.2467,26.2547,22865.0
2020-05-04 10:30:00,33.1,33.11,33.04,33.06,10110.0,26.2547,26.2626,26.2071,26.2229,10110.0
2020-05-04 10:35:00,33.07,33.14,33.05,33.1,14233.0,26.2309,26.2864,26.215,26.2547,14233.0
2020-05-04 10:40:00,33.12,33.15,33.06,33.14,21480.0,26.2705,26.2943,26.2229,26.2864,21480.0
2020-05-04 10:45:00,33.16,33.18,33.08,33.17,14774.0,26.3023,26.3181,26.2388,26.3102,14774.0
2020-05-04 10:50:00,33.16,33.32,33.12,33.28,11868.0,26.3023,26.4292,26.2705,26.3975,11868.0
2020-05-04 10:55:00,33.27,33.27,33.09,33.09,12356.0,26.3895,26.3895,26.2467,26.2467,12356.0
2020-05-04 11:00:00,33.1,33.12,33.05,33.08,11141.0,26.2547,26.2705,26.215,26.2388,11141.0
2020-05-04 11:05:00,33.06,33.14,33.05,33.05,17283.0,26.2229,26.2864,26.215,26.215,17283.0
2020-05-04 11:10:00,33.05,33.08,32.97,33.01,19319.0,26.215,26.2388,26.1516,26.1833,19319.0
2020-05-04 11:15:00,33.0,33.01,32.86,33.01,34012.0,26.1754,26.1833,26.0643,26.1833,34012.0
2020-05-04 11:20:00,32.99,33.01,32.88,33.0,12506.0,26.1674,26.1833,26.0802,26.1754,12506.0
2020-05-04 11:25:00,32.99,32.99,32.85,32.93,17386.0,26.1674,26.1674,26.0564,26.1198,17386.0
2020-05-04 11:30:00,32.93,33.02,32.92,32.95,21363.0,26.1198,26.1912,26.1119,26.1357,21363.0
2020-05-04 11:35:00,32.95,33.04,32.95,33.04,10083.0,26.1357,26.2071,26.1357,26.2071,10083.0
2020-05-04 11:40:00,33.04,33.1,33.01,33.04,16198.0,26.2071,26.2547,26.1833,26.2071,16198.0
2020-05-04 11:45:00,33.03,33.06,32.97,33.03,34884.0,26.1992,26.2229,26.1516,26.1992,34884.0
2020-05-04 11:50:00,33.04,33.06,33.01,33.05,10598.0,26.2071,26.2229,26.1833,26.215,10598.0
2020-05-04 11:55:00,33.04,33.06,32.97,32.98,11090.0,26.2071,26.2229,26.1516,26.1595,11090.0
2020-05-04 12:00:00,32.99,33.02,32.89,32.93,17016.0,26.1674,26.1912,26.0881,26.1198,17016.0
2020-05-04 12:05:00,32.93,32.95,32.89,32.91,11913.0,26.1198,26.1357,26.0881,26.104,11913.0
2020-05-04 12:10:00,32.91,33.07,32.88,33.02,25301.0,26.104,26.2309,26.0802,26.1912,25301.0
2020-05-04 12:15:00,33.02,33.09,33.01,33.07,18917.0,26.1912,26.2467,26.1833,26.2309,18917.0
2020-05-04 12:20:00,33.08,33.16,33.07,33.16,19033.0,26.2388,26.3023,26.2309,26.3023,19033.0
2020-05-04 12:25:00,33.14,33.24,33.14,33.2,56759.0,26.2864,26.3657,26.2864,26.334,56759.0
2020-05-04 12:30:00,33.2,33.22,33.11,33.17,20290.0,26.334,26.3499,26.2626,26.3102,20290.0
2020-05-04 12:35:00,33.18,33.2,33.12,33.16,12458.0,26.3181,26.334,26.2705,26.3023,12458.0
2020-05-04 12:40:00,33.17,33.19,33.15,33.18,8118.0,26.3102,26.3261,26.2943,26.3181,8118.0
2020-05-04 12:45:00,33.17,33.18,33.12,33.13,7256.0,26.3102,26.3181,26.2705,26.2785,7256.0
2020-05-04 12:50:00,33.13,33.13,33.09,33.11,8776.0,26.2785,26.2785,26.2467,26.2626,8776.0
2020-05-04 12:55:00,33.09,33.12,33.07,33.11,8188.0,26.2467,26.2705,26.2309,26.2626,8188.0
2020-05-04 13:00:00,33.12,33.13,33.06,33.09,9157.0,26.2705,26.2785,26.2229,26.2467,9157.0
2020-05-04 13:05:00,33.08,33.1,33.05,33.09,9342.0,26.2388,26.2547,26.215,26.2467,9342.0
2020-05-04 13:10:00,33.08,33.08,32.98,33.02,10173.0,26.2388,26.2388,26.1595,26.1912,10173.0
2020-05-04 13:15:00,33.02,33.05,32.97,32.98,11151.0,26.1912,26.215,26.1516,26.1595,11151.0
2020-05-04 13:20:00,32.99,33.02,32.98,33.01,8602.0,26.1674,26.1912,26.1595,26.1833,8602.0
2020-05-04 13:25:00,33.01,33.08,33.01,33.05,8958.0,26.1833,26.2388,26.1833,26.215,8958.0
2020-05-04 13:30:00,33.05,33.06,33.01,33.02,16760.0,26.215,26.2229,26.1833,26.1912,16760.0
2020-05-04 13:35:00,33.02,33.13,33.02,33.09,20127.0,26.1912,26.2785,26.1912,26.2467,20127.0
2020-05-04 13:40:00,33.09,33.09,33.04,33.04,7622.0,26.2467,26.2467,26.2071,26.2071,7622.0
2020-05-04 13:45:00,33.05,33.11,33.03,33.1,9472.0,26.215,26.2626,26.1992,26.2547,9472.0
2020-05-04 13:50:00,33.09,33.12,33.09,33.1,13809.0,26.2467,26.2705,26.2467,26.2547,13809.0
2020-05-04 13:55:00,33.11,33.21,33.11,33.17,28783.0,26.2626,26.3419,26.2626,26.3102,28783.0
2020-05-04 14:00:00,33.16,33.2,33.13,33.15,20002.0,26.3023,26.334,26.2785,26.2943,20002.0
2020-05-04 14:05:00,33.16,33.16,33.1,33.1,11895.0,26.3023,26.3023,26.2547,26.2547,11895.0
2020-05-04 14:10:00,33.11,33.16,33.07,33.09,22555.0,26.2626,26.3023,26.2309,26.2467,22555.0
2020-05-04 14:15:00,33.1,33.14,33.09,33.12,11744.0,26.2547,26.2864,26.2467,26.2705,11744.0
2020-05-04 14:20:00,33.11,33.13,33.09,33.11,10974.0,26.2626,26.2785,26.2467,26.2626,10974.0
2020-05-04 14:25:00,33.1,33.1,33.0,33.05,18557.0,26.2547,26.2547,26.1754,26.215,18557.0
2020-05-04 14:30:00,33.05,33.15,33.05,33.08,11093.0,26.215,26.2943,26.215,26.2388,11093.0
2020-05-04 14:35:00,33.09,33.13,33.06,33.08,11220.0,26.2467,26.2785,26.2229,26.2388,11220.0
2020-05-04 14:40:00,33.08,33.1,33.06,33.07,6070.0,26.2388,26.2547,26.2229,26.2309,6070.0
2020-05-04 14:45:00,33.06,33.16,33.06,33.16,12887.0,26.2229,26.3023,26.2229,26.3023,12887.0
2020-05-04 14:50:00,33.15,33.24,33.14,33.17,13951.0,26.2943,26.3657,26.2864,26.3102,13951.0
2020-05-04 14:55:00,33.17,33.25,33.15,33.23,10352.0,26.3102,26.3737,26.2943,26.3578,10352.0
2020-05-04 15:00:00,33.22,33.31,33.21,33.29,23840.0,26.3499,26.4212,26.3419,26.4054,23840.0
2020-05-04 15:05:00,33.29,33.3,33.25,33.28,28484.0,26.4054,26.4133,26.3737,26.3975,28484.0
2020-05-04 15:10:00,33.27,33.37,33.27,33.35,39121.0,26.3895,26.4688,26.3895,26.453,39121.0
2020-05-04 15:15:00,33.34,33.43,33.33,33.37,31340.0,26.445,26.5164,26.4371,26.4688,31340.0
2020-05-04 15:20:00,33.36,33.37,33.29,33.3,26674.0,26.4609,26.4688,26.4054,26.4133,26674.0
2020-05-04 15:25:00,33.3,33.36,33.25,33.33,19354.0,26.4133,26.4609,26.3737,26.4371,19354.0
2020-05-04 15:30:00,33.32,33.45,33.32,33.45,21617.0,26.4292,26.5323,26.4292,26.5323,21617.0
2020-05-04 15:35:00,33.45,33.49,33.43,33.45,41742.0,26.5323,26.564,26.5164,26.5323,41742.0
2020-05-04 15:40:00,33.46,33.49,33.43,33.44,22676.0,26.5402,26.564,26.5164,26.5244,22676.0
2020-05-04 15:45:00,33.44,33.46,33.38,33.46,37181.0,26.5244,26.5402,26.4768,26.5402,37181.0
2020-05-04 15:50:00,33.45,33.46,33.24,33.27,69782.0,26.5323,26.5402,26.3657,26.3895,69782.0
2020-05-04 15:55:00,33.27,33.39,33.25,33.36,106736.0,26.3895,26.4847,26.3737,26.4609,106736.0
2020-05-05 09:30:00,34.14,34.14,33.68,33.79,72517.0,27.0796,27.0796,26.7147,26.802,72517.0
2020-05-05 09:35:00,33.78,33.83,33.52,33.54,53149.0,26.794,26.8337,26.5878,26.6037,53149.0
2020-05-05 09:40:00,33.56,33.57,33.35,33.41,39077.0,26.6195,26.6275,26.453,26.5006,39077.0
2020-05-05 09:45:00,33.37,33.4,33.25,33.35,45338.0,26.4688,26.4926,26.3737,26.453,45338.0
2020-05-05 09:50:00,33.37,33.45,33.24,33.26,48043.0,26.4688,26.5323,26.3657,26.3816,48043.0
2020-05-05 09:55:00,33.26,33.4,33.25,33.39,48053.0,26.3816,26.4926,26.3737,26.4847,48053.0
2020-05-05 10:00:00,33.38,33.59,33.31,33.35,62674.0,26.4768,26.6433,26.4212,26.453,62674.0
2020-05-05 10:05:00,33.36,33.4,33.18,33.2,75232.0,26.4609,26.4926,26.3181,26.334,75232.0
2020-05-05 10:10:00,33.2,33.23,32.97,33.0,67999.0,26.334,26.3578,26.1516,26.1754,67999.0
2020-05-05 10:15:00,33.0,33.22,33.0,33.2,46320.0,26.1754,26.3499,26.1754,26.334,46320.0
2020-05-05 10:20:00,33.17,33.22,33.08,33.2,41276.0,26.3102,26.3499,26.2388,26.334,41276.0
2020-05-05 10:25:00,33.2,33.23,33.09,33.15,45458.0,26.334,26.3578,26.2467,26.2943,45458.0
2020-05-05 10:30:00,33.13,33.24,33.12,33.14,25664.0,26.2785,26.3657,26.2705,26.2864,25664.0
2020-05-05 10:35:00,33.14,33.3,33.14,33.3,71822.0,26.2864,26.4133,26.2864,26.4133,71822.0
2020-05-05 10:40:00,33.32,33.4,33.29,33.35,43285.0,26.4292,26.4926,26.4054,26.453,43285.0
2020-05-05 10:45:00,33.34,33.46,33.33,33.46,50281.0,26.445,26.5402,26.4371,26.5402,50281.0
2020-05-05 10:50:00,33.47,33.59,33.45,33.58,44153.0,26.5482,26.6433,26.5323,26.6354,44153.0
2020-05-05 10:55:00,33.58,33.72,33.58,33.6,46998.0,26.6354,26.7465,26.6354,26.6513,46998.0
2020-05-05 11:00:00,33.59,33.63,33.53,33.53,49197.0,26.6433,26.6751,26.5957,26.5957,49197.0
2020-05-05 11:05:00,33.54,33.66,33.54,33.61,56923.0,26.6037,26.6989,26.6037,26.6592,56923.0
2020-05-05 11:10:00,33.62,33.62,33.51,33.56,35136.0,26.6671,26.6671,26.5799,26.6195,35136.0
2020-05-05 11:15:00,33.57,33.58,33.49,33.52,49623.0,26.6275,26.6354,26.564,26.5878,49623.0
2020-05-05 11:20:00,33.53,33.56,33.47,33.53,42653.0,26.5957,26.6195,26.5482,26.5957,42653.0
2020-05-05 11:25:00,33.54,33.62,33.52,33.61,23175.0,26.6037,26.6671,26.5878,26.6592,23175.0
2020-05-05 11:30:00,33.62,33.73,33.61,33.71,30732.0,26.6671,26.7544,26.6592,26.7385,30732.0
2020-05-05 11:35:00,33.72,33.78,33.72,33.75,19809.0,26.7465,26.794,26.7465,26.7703,19809.0
2020-05-05 11:40:00,33.75,33.78,33.73,33.76,23846.0,26.7703,26.794,26.7544,26.7782,23846.0
2020-05-05 11:45:00,33.75,33.77,33.6,33.6,20845.0,26.7703,26.7861,26.6513,26.6513,20845.0
2020-05-05 11:50:00,33.6,33.63,33.54,33.6,33902.0,26.6513,26.6751,26.6037,26.6513,33902.0
2020-05-05 11:55:00,33.6,33.65,33.59,33.62,16452.0,26.6513,26.6909,26.6433,26.6671,16452.0
2020-05-05 12:00:00,33.63,33.66,33.55,33.64,22094.0,26.6751,26.6989,26.6116,26.683,22094.0
2020-05-05 12:05:00,33.64,33.72,33.64,33.7,19715.0,26.683,26.7465,26.683,26.7306,19715.0
2020-05-05 12:10:00,33.7,33.81,33.69,33.8,26742.0,26.7306,26.8178,26.7227,26.8099,26742.0
2020-05-05 12:15:00,33.8,33.82,33.7,33.73,20090.0,26.8099,26.8258,26.7306,26.7544,20090.0
2020-05-05 12:20:00,33.72,33.74,33.66,33.68,22586.0,26.7465,26.7623,26.6989,26.7147,22586.0
2020-05-05 12:25:00,33.68,33.7,33.67,33.69,14273.0,26.7147,26.7306,26.7068,26.7227,14273.0
2020-05-05 12:30:00,33.67,33.72,33.62,33.62,13287.0,26.7068,26.7465,26.6671,26.6671,13287.0
2020-05-05 12:35:00,33.62,33.63,33.57,33.58,18841.0,26.6671,26.6751,26.6275,26.6354,18841.0
2020-05-05 12:40:00,33.58,33.59,33.43,33.47,24021.0,26.6354,26.6433,26.5164,26.5482,24021.0
2020-05-05 12:45:00,33.47,33.56,33.46,33.52,25781.0,26.5482,26.6195,26.5402,26.5878,25781.0
2020-05-05 12:50:00,33.52,33.55,33.49,33.53,14419.0,26.5878,26.6116,26.564,26.5957,14419.0
2020-05-05 12:55:00,33.52,33.55,33.49,33.55,9997.0,26.5878,26.6116,26.564,26.6116,9997.0
2020-05-05 13:00:00,33.55,33.59,33.54,33.55,13152.0,26.6116,26.6433,26.6037,26.6116,13152.0
2020-05-05 13:05:00,33.55,33.6,33.51,33.52,26382.0,26.6116,26.6513,26.5799,26.5878,26382.0
2020-05-05 13:10:00,33.52,33.54,33.47,33.52,28205.0,26.5878,26.6037,26.5482,26.5878,28205.0
2020-05-05 13:15:00,33.52,33.57,33.52,33.56,15254.0,26.5878,26.6275,26.5878,26.6195,15254.0
2020-05-05 13:20:00,33.54,33.56,33.52,33.53,18931.0,26.6037,26.6195,26.5878,26.5957,18931.0
2020-05-05 13:25:00,33.53,33.61,33.52,33.55,16964.0,26.5957,26.6592,26.5878,26.6116,16964.0
2020-05-05 13:30:00,33.57,33.57,33.5,33.52,14499.0,26.6275,26.6275,26.572,26.5878,14499.0
2020-05-05 13:35:00,33.51,33.53,33.44,33.48,30901.0,26.5799,26.5957,26.5244,26.5561,30901.0
2020-05-05 13:40:00,33.47,33.47,33.43,33.45,19650.0,26.5482,26.5482,26.5164,26.5323,19650.0
2020-05-05 13:45:00,33.45,33.45,33.32,33.32,26501.0,26.5323,26.5323,26.4292,26.4292,26501.0
2020-05-05 13:50:00,33.33,33.33,33.22,33.26,40257.0,26.4371,26.4371,26.3499,26.3816,40257.0
2020-05-05 13:55:00,33.26,33.32,33.25,33.3,12808.0,26.3816,26.4292,26.3737,26.4133,12808.0
2020-05-05 14:00:00,33.3,33.34,33.25,33.34,23561.0,26.4133,26.445,26.3737,26.445,23561.0
2020-05-05 14:05:00,33.32,33.32,33.28,33.32,22250.0,26.4292,26.4292,26.3975,26.4292,22250.0
2020-05-05 14:10:00,33.31,33.44,33.29,33.44,16741.0,26.4212,26.5244,26.4054,26.5244,16741.0
2020-05-05 14:15:00,33.42,33.47,33.39,33.47,20763.0,26.5085,26.5482,26.4847,26.5482,20763.0
2020-05-05 14:20:00,33.47,33.47,33.36,33.37,15074.0,26.5482,26.5482,26.4609,26.4688,15074.0
2020-05-05 14:25:00,33.36,33.37,33.33,33.35,17747.0,26.4609,26.4688,26.4371,26.453,17747.0
2020-05-05 14:30:00,33.35,33.38,33.24,33.27,23561.0,26.453,26.4768,26.3657,26.3895,23561.0
2020-05-05 14:35:00,33.28,33.36,33.25,33.35,19629.0,26.3975,26.4609,26.3737,26.453,19629.0
2020-05-05 14:40:00,33.34,33.4,33.32,33.4,50903.0,26.445,26.4926,26.4292,26.4926,50903.0
2020-05-05 14:45:00,33.4,33.4,33.32,33.38,19398.0,26.4926,26.4926,26.4292,26.4768,19398.0
2020-05-05 14:50:00,33.38,33.43,33.37,33.39,20668.0,26.4768,26.5164,26.4688,26.4847,20668.0
2020-05-05 14:55:00,33.39,33.47,33.37,33.47,22323.0,26.4847,26.5482,26.4688,26.5482,22323.0
2020-05-05 15:00:00,33.47,33.52,33.37,33.39,36626.0,26.5482,26.5878,26.4688,26.4847,36626.0
2020-05-05 15:05:00,33.39,33.4,33.31,33.34,25173.0,26.4847,26.4926,26.4212,26.445,25173.0
2020-05-05 15:10:00,33.34,33.41,33.32,33.38,26240.0,26.445,26.5006,26.4292,26.4768,26240.0
2020-05-05 15:15:00,33.38,33.42,33.32,33.33,117643.0,26.4768,26.5085,26.4292,26.4371,117643.0
2020-05-05 15:20:00,33.32,33.36,33.25,33.32,48340.0,26.4292,26.4609,26.3737,26.4292,48340.0
2020-05-05 15:25:00,33.32,33.41,33.31,33.32,60889.0,26.4292,26.5006,26.4212,26.4292,60889.0
2020-05-05 15:30:00,33.32,33.35,33.25,33.31,67089.0,26.4292,26.453,26.3737,26.4212,67089.0
2020-05-05 15:35:00,33.32,33.35,33.16,33.23,56750.0,26.4292,26.453,26.3023,26.3578,56750.0
2020-05-05 15:40:00,33.24,33.32,33.19,33.3,51581.0,26.3657,26.4292,26.3261,26.4133,51581.0
2020-05-05 15:45:00,33.29,33.29,33.13,33.15,88087.0,26.4054,26.4054,26.2785,26.2943,88087.0
2020-05-05 15:50:00,33.17,33.25,33.13,33.19,112574.0,26.3102,26.3737,26.2785,26.3261,112574.0
2020-05-05 15:55:00,33.19,33.2,33.03,33.1,151972.0,26.3261,26.334,26.1992,26.2547,151972.0
2020-05-06 09:30:00,33.28,33.64,33.28,33.51,38141.0,26.3975,26.683,26.3975,26.5799,38141.0
2020-05-06 09:35:00,33.49,33.63,33.46,33.48,31042.0,26.564,26.6751,26.5402,26.5561,31042.0
2020-05-06 09:40:00,33.49,33.49,33.3,33.3,37430.0,26.564,26.564,26.4133,26.4133,37430.0
2020-05-06 09:45:00,33.33,33.33,33.16,33.16,40725.0,26.4371,26.4371,26.3023,26.3023,40725.0
2020-05-06 09:50:00,33.13,33.13,32.96,32.98,36853.0,26.2785,26.2785,26.1436,26.1595,36853.0
2020-05-06 09:55:00,32.98,33.01,32.79,32.96,45363.0,26.1595,26.1833,26.0088,26.1436,45363.0
2020-05-06 10:00:00,32.95,32.99,32.7,32.71,26850.0,26.1357,26.1674,25.9374,25.9453,26850.0
2020-05-06 10:05:00,32.7,32.86,32.64,32.83,63260.0,25.9374,26.0643,25.8898,26.0405,63260.0
2020-05-06 10:10:00,32.82,32.87,32.67,32.81,28486.0,26.0326,26.0722,25.9136,26.0247,28486.0
2020-05-06 10:15:00,32.82,32.88,32.75,32.82,54669.0,26.0326,26.0802,25.9771,26.0326,54669.0
2020-05-06 10:20:00,32.81,32.85,32.78,32.8,36520.0,26.0247,26.0564,26.0009,26.0167,36520.0
2020-05-06 10:25:00,32.79,32.84,32.77,32.8,33403.0,26.0088,26.0484,25.9929,26.0167,33403.0
2020-05-06 10:30:00,32.8,32.87,32.76,32.76,31957.0,26.0167,26.0722,25.985,25.985,31957.0
2020-05-06 10:35:00,32.77,32.82,32.7,32.74,29351.0,25.9929,26.0326,25.9374,25.9691,29351.0
2020-05-06 10:40:00,32.74,32.88,32.74,32.87,31244.0,25.9691,26.0802,25.9691,26.0722,31244.0
2020-05-06 10:45:00,32.87,32.99,32.87,32.91,35370.0,26.0722,26.1674,26.0722,26.104,35370.0
2020-05-06 10:50:00,32.91,32.95,32.76,32.8,50675.0,26.104,26.1357,25.985,26.0167,50675.0
2020-05-06 10:55:00,32.79,32.82,32.64,32.66,38875.0,26.0088,26.0326,25.8898,25.9057,38875.0
2020-05-06 11:00:00,32.67,32.7,32.58,32.65,23146.0,25.9136,25.9374,25.8422,25.8977,23146.0
2020-05-06 11:05:00,32.65,32.65,32.51,32.52,32944.0,25.8977,25.8977,25.7867,25.7946,32944.0
2020-05-06 11:10:00,32.53,32.55,32.44,32.51,21628.0,25.8026,25.8184,25.7312,25.7867,21628.0
2020-05-06 11:15:00,32.5,32.63,32.48,32.56,33678.0,25.7788,25.8819,25.7629,25.8264,33678.0
2020-05-06 11:20:00,32.55,32.55,32.41,32.41,10769.0,25.8184,25.8184,25.7074,25.7074,10769.0
2020-05-06 11:25:00,32.41,32.44,32.37,32.4,36127.0,25.7074,25.7312,25.6756,25.6994,36127.0
2020-05-06 11:30:00,32.41,32.42,32.29,32.35,14846.0,25.7074,25.7153,25.6122,25.6598,14846.0
2020-05-06 11:35:00,32.35,32.43,32.31,32.38,14417.0,25.6598,25.7232,25.6281,25.6836,14417.0
2020-05-06 11:40:00,32.37,32.43,32.26,32.27,14690.0,25.6756,25.7232,25.5884,25.5963,14690.0
2020-05-06 11:45:00,32.27,32.31,32.23,32.24,14488.0,25.5963,25.6281,25.5646,25.5725,14488.0
2020-05-06 11:50:00,32.24,32.25,32.19,32.24,15023.0,25.5725,25.5805,25.5329,25.5725,15023.0
2020-05-06 11:55:00,32.22,32.35,32.22,32.34,10282.0,25.5567,25.6598,25.5567,25.6519,10282.0
2020-05-06 12:00:00,32.33,32.41,32.29,32.4,10635.0,25.6439,25.7074,25.6122,25.6994,10635.0
2020-05-06 12:05:00,32.42,32.42,32.3,32.31,7502.0,25.7153,25.7153,25.6201,25.6281,7502.0
2020-05-06 12:10:00,32.32,32.35,32.31,32.33,8587.0,25.636,25.6598,25.6281,25.6439,8587.0
2020-05-06 12:15:00,32.34,32.45,32.34,32.45,21718.0,25.6519,25.7391,25.6519,25.7391,21718.0
2020-05-06 12:20:00,32.46,32.53,32.43,32.53,14492.0,25.747,25.8026,25.7232,25.8026,14492.0
2020-05-06 12:25:00,32.52,32.54,32.48,32.49,10650.0,25.7946,25.8105,25.7629,25.7708,10650.0
2020-05-06 12:30:00,32.48,32.51,32.48,32.5,7920.0,25.7629,25.7867,25.7629,25.7788,7920.0
2020-05-06 12:35:00,32.49,32.53,32.45,32.52,14601.0,25.7708,25.8026,25.7391,25.7946,14601.0
2020-05-06 12:40:00,32.52,32.52,32.43,32.45,9313.0,25.7946,25.7946,25.7232,25.7391,9313.0
2020-05-06 12:45:00,32.47,32.49,32.43,32.48,11729.0,25.755,25.7708,25.7232,25.7629,11729.0
2020-05-06 12:50:00,32.49,32.56,32.49,32.51,9856.0,25.7708,25.8264,25.7708,25.7867,9856.0
2020-05-06 12:55:00,32.49,32.51,32.44,32.44,4157.0,25.7708,25.7867,25.7312,25.7312,4157.0
2020-05-06 13:00:00,32.44,32.45,32.33,32.35,15236.0,25.7312,25.7391,25.6439,25.6598,15236.0
2020-05-06 13:05:00,32.36,32.38,32.33,32.37,9676.0,25.6677,25.6836,25.6439,25.6756,9676.0
2020-05-06 13:10:00,32.36,32.37,32.32,32.32,6612.0,25.6677,25.6756,25.636,25.636,6612.0
2020-05-06 13:15:00,32.32,32.34,32.3,32.32,9181.0,25.636,25.6519,25.6201,25.636,9181.0
2020-05-06 13:20:00,32.33,32.34,32.24,32.29,21439.0,25.6439,25.6519,25.5725,25.6122,21439.0
2020-05-06 13:25:00,32.29,32.35,32.26,32.33,32631.0,25.6122,25.6598,25.5884,25.6439,32631.0
2020-05-06 13:30:00,32.35,32.39,32.35,32.36,19305.0,25.6598,25.6915,25.6598,25.6677,19305.0
2020-05-06 13:35:00,32.37,32.42,32.36,32.41,10445.0,25.6756,25.7153,25.6677,25.7074,10445.0
2020-05-06 13:40:00,32.43,32.45,32.39,32.45,5056.0,25.7232,25.7391,25.6915,25.7391,5056.0
2020-05-06 13:45:00,32.45,32.49,32.43,32.45,14327.0,25.7391,25.7708,25.7232,25.7391,14327.0
2020-05-06 13:50:00,32.44,32.45,32.42,32.43,18431.0,25.7312,25.7391,25.7153,25.7232,18431.0
2020-05-06 13:55:00,32.43,32.44,32.4,32.41,6995.0,25.7232,25.7312,25.6994,25.7074,6995.0
2020-05-06 14:00:00,32.4,32.4,32.27,32.31,13282.0,25.6994,25.6994,25.5963,25.6281,13282.0
2020-05-06 14:05:00,32.3,32.35,32.28,32.3,12775.0,25.6201,25.6598,25.6043,25.6201,12775.0
2020-05-06 14:10:00,32.32,32.34,32.26,32.29,34847.0,25.636,25.6519,25.5884,25.6122,34847.0
2020-05-06 14:15:00,32.28,32.33,32.26,32.31,10547.0,25.6043,25.6439,25.5884,25.6281,10547.0
2020-05-06 14:20:00,32.3,32.34,32.29,32.34,14690.0,25.6201,25.6519,25.6122,25.6519,14690.0
2020-05-06 14:25:00,32.33,32.38,32.28,32.29,14528.0,25.6439,25.6836,25.6043,25.6122,14528.0
2020-05-06 14:30:00,32.28,32.36,32.23,32.35,16983.0,25.6043,25.6677,25.5646,25.6598,16983.0
2020-05-06 14:35:00,32.35,32.37,32.29,32.34,13021.0,25.6598,25.6756,25.6122,25.6519,13021.0
2020-05-06 14:40:00,32.36,32.39,32.31,32.37,9938.0,25.6677,25.6915,25.6281,25.6756,9938.0
2020-05-06 14:45:00,32.37,32.48,32.37,32.44,26409.0,25.6756,25.7629,25.6756,25.7312,26409.0
2020-05-06 14:50:00,32.45,32.45,32.37,32.41,15000.0,25.7391,25.7391,25.6756,25.7074,15000.0
2020-05-06 14:55:00,32.41,32.51,32.4,32.43,18071.0,25.7074,25.7867,25.6994,25.7232,18071.0
2020-05-06 15:00:00,32.44,32.51,32.43,32.5,23965.0,25.7312,25.7867,25.7232,25.7788,23965.0
2020-05-06 15:05:00,32.5,32.52,32.48,32.51,12940.0,25.7788,25.7946,25.7629,25.7867,12940.0
2020-05-06 15:10:00,32.5,32.52,32.42,32.43,35673.0,25.7788,25.7946,25.7153,25.7232,35673.0
2020-05-06 15:15:00,32.43,32.45,32.35,32.42,30368.0,25.7232,25.7391,25.6598,25.7153,30368.0
2020-05-06 15:20:00,32.42,32.44,32.39,32.41,29468.0,25.7153,25.7312,25.6915,25.7074,29468.0
2020-05-06 15:25:00,32.41,32.43,32.39,32.41,32118.0,25.7074,25.7232,25.6915,25.7074,32118.0
2020-05-06 15:30:00,32.41,32.42,32.36,32.37,60967.0,25.7074,25.7153,25.6677,25.6756,60967.0
2020-05-06 15:35:00,32.36,32.4,32.29,32.3,32690.0,25.6677,25.6994,25.6122,25.6201,32690.0
2020-05-06 15:40:00,32.3,32.35,32.26,32.35,58992.0,25.6201,25.6598,25.5884,25.6598,58992.0
2020-05-06 15:45:00,32.35,32.35,32.22,32.23,90839.0,25.6598,25.6598,25.5567,25.5646,90839.0
2020-05-06 15:50:00,32.23,32.27,32.2,32.26,131048.0,25.5646,25.5963,25.5408,25.5884,131048.0
2020-05-06 15:55:00,32.26,32.29,32.14,32.17,240225.0,25.5884,25.6122,25.4932,25.517,240225.0
2020-05-07 09:30:00,32.61,32.68,32.52,32.58,121572.0,25.866,25.9215,25.7946,25.8422,121572.0
2020-05-07 09:35:00,32.58,32.78,32.54,32.73,290802.0,25.8422,26.0009,25.8105,25.9612,290802.0
2020-05-07 09:40:00,32.73,32.76,32.6,32.72,88566.0,25.9612,25.985,25.8581,25.9533,88566.0
2020-05-07 09:45:00,32.74,33.03,32.69,32.99,48631.0,25.9691,26.1992,25.9295,26.1674,48631.0
2020-05-07 09:50:00,32.95,33.04,32.94,33.03,23581.0,26.1357,26.2071,26.1278,26.1992,23581.0
2020-05-07 09:55:00,33.02,33.06,32.98,32.99,21110.0,26.1912,26.2229,26.1595,26.1674,21110.0
2020-05-07 10:00:00,32.99,32.99,32.82,32.83,18803.0,26.1674,26.1674,26.0326,26.0405,18803.0
2020-05-07 10:05:00,32.8,32.83,32.65,32.75,31301.0,26.0167,26.0405,25.8977,25.9771,31301.0
2020-05-07 10:10:00,32.75,32.81,32.69,32.79,25049.0,25.9771,26.0247,25.9295,26.0088,25049.0
2020-05-07 10:15:00,32.79,32.86,32.77,32.83,17630.0,26.0088,26.0643,25.9929,26.0405,17630.0
2020-05-07 10:20:00,32.84,32.92,32.84,32.92,15858.0,26.0484,26.1119,26.0484,26.1119,15858.0
2020-05-07 10:25:00,32.91,32.91,32.76,32.77,18319.0,26.104,26.104,25.985,25.9929,18319.0
2020-05-07 10:30:00,32.76,32.89,32.76,32.86,13995.0,25.985,26.0881,25.985,26.0643,13995.0
2020-05-07 10:35:00,32.85,33.02,32.83,33.01,52853.0,26.0564,26.1912,26.0405,26.1833,52853.0
2020-05-07 10:40:00,33.01,33.1,32.94,33.09,41887.0,26.1833,26.2547,26.1278,26.2467,41887.0
2020-05-07 10:45:00,33.11,33.18,33.09,33.13,23419.0,26.2626,26.3181,26.2467,26.2785,23419.0
2020-05-07 10:50:00,33.14,33.26,33.14,33.21,60521.0,26.2864,26.3816,26.2864,26.3419,60521.0
2020-05-07 10:55:00,33.22,33.25,33.11,33.12,24484.0,26.3499,26.3737,26.2626,26.2705,24484.0
2020-05-07 11:00:00,33.12,33.14,32.99,33.01,37417.0,26.2705,26.2864,26.1674,26.1833,37417.0
2020-05-07 11:05:00,33.01,33.03,32.89,32.89,37047.0,26.1833,26.1992,26.0881,26.0881,37047.0
2020-05-07 11:10:00,32.89,32.94,32.85,32.92,25945.0,26.0881,26.1278,26.0564,26.1119,25945.0
2020-05-07 11:15:00,32.91,33.0,32.9,32.97,56581.0,26.104,26.1754,26.096,26.1516,56581.0
2020-05-07 11:20:00,32.96,33.07,32.93,33.06,33853.0,26.1436,26.2309,26.1198,26.2229,33853.0
2020-05-07 11:25:00,33.06,33.09,33.02,33.08,11790.0,26.2229,26.2467,26.1912,26.2388,11790.0
2020-05-07 11:30:00,33.08,33.11,33.05,33.05,21058.0,26.2388,26.2626,26.215,26.215,21058.0
2020-05-07 11:35:00,33.06,33.11,33.02,33.05,21286.0,26.2229,26.2626,26.1912,26.215,21286.0
2020-05-07 11:40:00,33.05,33.28,33.05,33.26,29173.0,26.215,26.3975,26.215,26.3816,29173.0
2020-05-07 11:45:00,33.27,33.32,33.24,33.26,19589.0,26.3895,26.4292,26.3657,26.3816,19589.0
2020-05-07 11:50:00,33.27,33.39,33.25,33.38,20558.0,26.3895,26.4847,26.3737,26.4768,20558.0
2020-05-07 11:55:00,33.38,33.44,33.33,33.36,32911.0,26.4768,26.5244,26.4371,26.4609,32911.0
2020-05-07 12:00:00,33.37,33.39,33.27,33.27,34216.0,26.4688,26.4847,26.3895,26.3895,34216.0
2020-05-07 12:05:00,33.28,33.28,33.2,33.24,20974.0,26.3975,26.3975,26.334,26.3657,20974.0
2020-05-07 12:10:00,33.24,33.26,33.16,33.2,27297.0,26.3657,26.3816,26.3023,26.334,27297.0
2020-05-07 12:15:00,33.2,33.27,33.19,33.27,35492.0,26.334,26.3895,26.3261,26.3895,35492.0
2020-05-07 12:20:00,33.27,33.28,33.24,33.26,16744.0,26.3895,26.3975,26.3657,26.3816,16744.0
2020-05-07 12:25:00,33.26,33.28,33.23,33.25,12398.0,26.3816,26.3975,26.3578,26.3737,12398.0
2020-05-07 12:30:00,33.23,33.28,33.2,33.2,15768.0,26.3578,26.3975,26.334,26.334,15768.0
2020-05-07 12:35:00,33.21,33.23,33.11,33.11,46064.0,26.3419,26.3578,26.2626,26.2626,46064.0
2020-05-07 12:40:00,33.1,33.1,32.95,32.95,26699.0,26.2547,26.2547,26.1357,26.1357,26699.0
2020-05-07 12:45:00,32.96,33.03,32.91,32.91,25184.0,26.1436,26.1992,26.104,26.104,25184.0
2020-05-07 12:50:00,32.91,32.95,32.83,32.84,26881.0,26.104,26.1357,26.0405,26.0484,26881.0
2020-05-07 12:55:00,32.85,33.0,32.85,33.0,13505.0,26.0564,26.1754,26.0564,26.1754,13505.0
2020-05-07 13:00:00,33.0,33.02,32.94,32.95,10041.0,26.1754,26.1912,26.1278,26.1357,10041.0
2020-05-07 13:05:00,32.94,32.95,32.89,32.91,18803.0,26.1278,26.1357,26.0881,26.104,18803.0
2020-05-07 13:10:00,32.92,32.99,32.92,32.95,15698.0,26.1119,26.1674,26.1119,26.1357,15698.0
2020-05-07 13:15:00,32.93,32.95,32.88,32.89,13225.0,26.1198,26.1357,26.0802,26.0881,13225.0
2020-05-07 13:20:00,32.88,32.94,32.87,32.87,47188.0,26.0802,26.1278,26.0722,26.0722,47188.0
2020-05-07 13:25:00,32.88,32.89,32.74,32.74,35393.0,26.0802,26.0881,25.9691,25.9691,35393.0
2020-05-07 13:30:00,32.76,32.89,32.75,32.89,16826.0,25.985,26.0881,25.9771,26.0881,16826.0
2020-05-07 13:35:00,32.89,32.93,32.85,32.88,11960.0,26.0881,26.1198,26.0564,26.0802,11960.0
2020-05-07 13:40:00,32.88,32.95,32.88,32.92,21020.0,26.0802,26.1357,26.0802,26.1119,21020.0
2020-05-07 13:45:00,32.92,32.97,32.91,32.92,16227.0,26.1119,26.1516,26.104,26.1119,16227.0
2020-05-07 13:50:00,32.93,32.93,32.77,32.78,17732.0,26.1198,26.1198,25.9929,26.0009,17732.0
2020-05-07 13:55:00,32.78,32.81,32.75,32.8,22337.0,26.0009,26.0247,25.9771,26.0167,22337.0
2020-05-07 14:00:00,32.8,32.8,32.69,32.76,15269.0,26.0167,26.0167,25.9295,25.985,15269.0
2020-05-07 14:05:00,32.76,32.8,32.72,32.77,8411.0,25.985,26.0167,25.9533,25.9929,8411.0
2020-05-07 14:10:00,32.77,32.91,32.76,32.87,14638.0,25.9929,26.104,25.985,26.0722,14638.0
2020-05-07 14:15:00,32.87,32.89,32.85,32.88,11908.0,26.0722,26.0881,26.0564,26.0802,11908.0
2020-05-07 14:20:00,32.88,32.88,32.75,32.77,13099.0,26.0802,26.0802,25.9771,25.9929,13099.0
2020-05-07 14:25:00,32.77,32.8,32.72,32.73,16607.0,25.9929,26.0167,25.9533,25.9612,16607.0
2020-05-07 14:30:00,32.73,32.78,32.69,32.7,11650.0,25.9612,26.0009,25.9295,25.9374,11650.0
2020-05-07 14:35:00,32.69,32.72,32.6,32.69,25174.0,25.9295,25.9533,25.8581,25.9295,25174.0
2020-05-07 14:40:00,32.69,32.7,32.58,32.59,18612.0,25.9295,25.9374,25.8422,25.8501,18612.0
2020-05-07 14:45:00,32.59,32.64,32.53,32.63,18160.0,25.8501,25.8898,25.8026,25.8819,18160.0
2020-05-07 14:50:00,32.62,32.62,32.57,32.6,15729.0,25.8739,25.8739,25.8343,25.8581,15729.0
2020-05-07 14:55:00,32.59,32.6,32.55,32.55,14171.0,25.8501,25.8581,25.8184,25.8184,14171.0
2020-05-07 15:00:00,32.55,32.57,32.47,32.54,25835.0,25.8184,25.8343,25.755,25.8105,25835.0
2020-05-07 15:05:00,32.53,32.59,32.53,32.55,15192.0,25.8026,25.8501,25.8026,25.8184,15192.0
2020-05-07 15:10:00,32.55,32.58,32.48,32.48,27409.0,25.8184,25.8422,25.7629,25.7629,27409.0
2020-05-07 15:15:00,32.49,32.49,32.39,32.45,27400.0,25.7708,25.7708,25.6915,25.7391,27400.0
2020-05-07 15:20:00,32.45,32.51,32.42,32.5,39037.0,25.7391,25.7867,25.7153,25.7788,39037.0
2020-05-07 15:25:00,32.5,32.59,32.5,32.59,11864.0,25.7788,25.8501,25.7788,25.8501,11864.0
2020-05-07 15:30:00,32.58,32.61,32.49,32.55,25095.0,25.8422,25.866,25.7708,25.8184,25095.0
2020-05-07 15:35:00,32.55,32.58,32.49,32.52,23912.0,25.8184,25.8422,25.7708,25.7946,23912.0
2020-05-07 15:40:00,32.51,32.58,32.48,32.57,38741.0,25.7867,25.8422,25.7629,25.8343,38741.0
2020-05-07 15:45:00,32.57,32.68,32.57,32.64,52832.0,25.8343,25.9215,25.8343,25.8898,52832.0
2020-05-07 15:50:00,32.63,32.75,32.61,32.67,105908.0,25.8819,25.9771,25.866,25.9136,105908.0
2020-05-07 15:55:00,32.66,32.67,32.53,32.59,131007.0,25.9057,25.9136,25.8026,25.8501,131007.0
2020-05-08 09:30:00,33.18,33.32,33.09,33.31,45908.0,26.3181,26.4292,26.2467,26.4212,45908.0
2020-05-08 09:35:00,33.34,33.52,33.27,33.27,28197.0,26.445,26.5878,26.3895,26.3895,28197.0
2020-05-08 09:40:00,33.28,33.5,33.28,33.46,21537.0,26.3975,26.572,26.3975,26.5402,21537.0
2020-05-08 09:45:00,33.46,33.61,33.42,33.59,21137.0,26.5402,26.6592,26.5085,26.6433,21137.0
2020-05-08 09:50:00,33.58,33.67,33.54,33.55,14142.0,26.6354,26.7068,26.6037,26.6116,14142.0
2020-05-08 09:55:00,33.55,33.76,33.53,33.73,17111.0,26.6116,26.7782,26.5957,26.7544,17111.0
2020-05-08 10:00:00,33.73,33.82,33.6,33.6,20579.0,26.7544,26.8258,26.6513,26.6513,20579.0
2020-05-08 10:05:00,33.6,33.66,33.55,33.57,9048.0,26.6513,26.6989,26.6116,26.6275,9048.0
2020-05-08 10:10:00,33.57,33.84,33.56,33.83,10751.0,26.6275,26.8416,26.6195,26.8337,10751.0
2020-05-08 10:15:00,33.82,33.84,33.64,33.64,11395.0,26.8258,26.8416,26.683,26.683,11395.0
2020-05-08 10:20:00,33.64,33.67,33.55,33.56,11878.0,26.683,26.7068,26.6116,26.6195,11878.0
2020-05-08 10:25:00,33.56,33.59,33.48,33.49,12093.0,26.6195,26.6433,26.5561,26.564,12093.0
2020-05-08 10:30:00,33.5,33.54,33.47,33.51,13537.0,26.572,26.6037,26.5482,26.5799,13537.0
2020-05-08 10:35:00,33.49,33.54,33.42,33.54,8040.0,26.564,26.6037,26.5085,26.6037,8040.0
2020-05-08 10:40:00,33.53,33.56,33.31,33.31,20044.0,26.5957,26.6195,26.4212,26.4212,20044.0
2020-05-08 10:45:00,33.31,33.45,33.31,33.44,13708.0,26.4212,26.5323,26.4212,26.5244,13708.0
2020-05-08 10:50:00,33.45,33.54,33.42,33.48,19028.0,26.5323,26.6037,26.5085,26.5561,19028.0
2020-05-08 10:55:00,33.48,33.5,33.42,33.43,28969.0,26.5561,26.572,26.5085,26.5164,28969.0
2020-05-08 11:00:00,33.42,33.52,33.41,33.48,31766.0,26.5085,26.5878,26.5006,26.5561,31766.0
2020-05-08 11:05:00,33.48,33.57,33.48,33.55,19097.0,26.5561,26.6275,26.5561,26.6116,19097.0
2020-05-08 11:10:00,33.55,33.62,33.55,33.61,12647.0,26.6116,26.6671,26.6116,26.6592,12647.0
2020-05-08 11:15:00,33.62,33.69,33.6,33.67,13945.0,26.6671,26.7227,26.6513,26.7068,13945.0
2020-05-08 11:20:00,33.67,33.76,33.65,33.7,23449.0,26.7068,26.7782,26.6909,26.7306,23449.0
2020-05-08 11:25:00,33.71,33.78,33.68,33.76,19815.0,26.7385,26.794,26.7147,26.7782,19815.0
2020-05-08 11:30:00,33.76,33.81,33.71,33.74,14356.0,26.7782,26.8178,26.7385,26.7623,14356.0
2020-05-08 11:35:00,33.74,33.74,33.6,33.7,13428.0,26.7623,26.7623,26.6513,26.7306,13428.0
2020-05-08 11:40:00,33.69,33.73,33.68,33.73,9587.0,26.7227,26.7544,26.7147,26.7544,9587.0
2020-05-08 11:45:00,33.75,33.79,33.73,33.79,16381.0,26.7703,26.802,26.7544,26.802,16381.0
2020-05-08 11:50:00,33.81,33.81,33.74,33.78,8772.0,26.8178,26.8178,26.7623,26.794,8772.0
2020-05-08 11:55:00,33.79,33.82,33.72,33.73,17144.0,26.802,26.8258,26.7465,26.7544,17144.0
2020-05-08 12:00:00,33.74,33.82,33.74,33.79,7453.0,26.7623,26.8258,26.7623,26.802,7453.0
2020-05-08 12:05:00,33.8,33.84,33.79,33.82,16820.0,26.8099,26.8416,26.802,26.8258,16820.0
2020-05-08 12:10:00,33.83,33.88,33.81,33.82,10438.0,26.8337,26.8734,26.8178,26.8258,10438.0
2020-05-08 12:15:00,33.85,33.85,33.76,33.79,8170.0,26.8496,26.8496,26.7782,26.802,8170.0
2020-05-08 12:20:00,33.78,33.79,33.69,33.71,39586.0,26.794,26.802,26.7227,26.7385,39586.0
2020-05-08 12:25:00,33.7,33.75,33.7,33.73,8023.0,26.7306,26.7703,26.7306,26.7544,8023.0
2020-05-08 12:30:00,33.73,33.79,33.73,33.75,7338.0,26.7544,26.802,26.7544,26.7703,7338.0
2020-05-08 12:35:00,33.75,33.82,33.75,33.82,4548.0,26.7703,26.8258,26.7703,26.8258,4548.0
2020-05-08 12:40:00,33.84,33.86,33.78,33.81,8938.0,26.8416,26.8575,26.794,26.8178,8938.0
2020-05-08 12:45:00,33.82,33.84,33.8,33.8,9067.0,26.8258,26.8416,26.8099,26.8099,9067.0
2020-05-08 12:50:00,33.8,33.85,33.8,33.85,12656.0,26.8099,26.8496,26.8099,26.8496,12656.0
2020-05-08 12:55:00,33.85,33.89,33.85,33.88,7741.0,26.8496,26.8813,26.8496,26.8734,7741.0
2020-05-08 13:00:00,33.88,33.95,33.87,33.95,6273.0,26.8734,26.9289,26.8654,26.9289,6273.0
2020-05-08 13:05:00,33.96,34.0,33.95,33.99,19488.0,26.9368,26.9686,26.9289,26.9606,19488.0
2020-05-08 13:10:00,33.99,34.01,33.98,33.98,13102.0,26.9606,26.9765,26.9527,26.9527,13102.0
2020-05-08 13:15:00,33.99,34.0,33.94,33.98,10767.0,26.9606,26.9686,26.921,26.9527,10767.0
2020-05-08 13:20:00,33.97,34.01,33.97,34.0,5357.0,26.9448,26.9765,26.9448,26.9686,5357.0
2020-05-08 13:25:00,34.01,34.03,33.95,34.02,6244.0,26.9765,26.9923,26.9289,26.9844,6244.0
2020-05-08 13:30:00,34.06,34.11,34.05,34.06,11206.0,27.0161,27.0558,27.0082,27.0161,11206.0
2020-05-08 13:35:00,34.06,34.06,34.0,34.06,9655.0,27.0161,27.0161,26.9686,27.0161,9655.0
2020-05-08 13:40:00,34.06,34.07,34.02,34.07,8685.0,27.0161,27.0241,26.9844,27.0241,8685.0
2020-05-08 13:45:00,34.07,34.08,34.02,34.03,19372.0,27.0241,27.032,26.9844,26.9923,19372.0
2020-05-08 13:50:00,34.03,34.07,34.02,34.02,10966.0,26.9923,27.0241,26.9844,26.9844,10966.0
2020-05-08 13:55:00,34.02,34.1,34.02,34.09,17287.0,26.9844,27.0479,26.9844,27.0399,17287.0
2020-05-08 14:00:00,34.13,34.15,34.11,34.12,7315.0,27.0717,27.0875,27.0558,27.0637,7315.0
2020-05-08 14:05:00,34.12,34.2,34.11,34.19,17225.0,27.0637,27.1272,27.0558,27.1193,17225.0
2020-05-08 14:10:00,34.19,34.26,34.18,34.25,13066.0,27.1193,27.1748,27.1113,27.1668,13066.0
2020-05-08 14:15:00,34.25,34.28,34.24,34.26,20321.0,27.1668,27.1906,27.1589,27.1748,20321.0
2020-05-08 14:20:00,34.26,34.3,34.25,34.28,11418.0,27.1748,27.2065,27.1668,27.1906,11418.0
2020-05-08 14:25:00,34.28,34.3,34.26,34.3,10593.0,27.1906,27.2065,27.1748,27.2065,10593.0
2020-05-08 14:30:00,34.3,34.32,34.24,34.24,30944.0,27.2065,27.2224,27.1589,27.1589,30944.0
2020-05-08 14:35:00,34.24,34.26,34.13,34.15,19889.0,27.1589,27.1748,27.0717,27.0875,19889.0
2020-05-08 14:40:00,34.17,34.22,34.14,34.22,8117.0,27.1034,27.1431,27.0796,27.1431,8117.0
2020-05-08 14:45:00,34.22,34.34,34.21,34.31,16455.0,27.1431,27.2382,27.1351,27.2144,16455.0
2020-05-08 14:50:00,34.31,34.32,34.26,34.28,18745.0,27.2144,27.2224,27.1748,27.1906,18745.0
2020-05-08 14:55:00,34.28,34.36,34.27,34.28,27317.0,27.1906,27.2541,27.1827,27.1906,27317.0
2020-05-08 15:00:00,34.3,34.37,34.29,34.37,12964.0,27.2065,27.262,27.1986,27.262,12964.0
2020-05-08 15:05:00,34.37,34.37,34.28,34.29,27877.0,27.262,27.262,27.1906,27.1986,27877.0
2020-05-08 15:10:00,34.28,34.34,34.28,34.31,36835.0,27.1906,27.2382,27.1906,27.2144,36835.0
2020-05-08 15:15:00,34.32,34.32,34.24,34.28,19643.0,27.2224,27.2224,27.1589,27.1906,19643.0
2020-05-08 15:20:00,34.29,34.31,34.26,34.3,24379.0,27.1986,27.2144,27.1748,27.2065,24379.0
2020-05-08 15:25:00,34.29,34.33,34.23,34.24,34940.0,27.1986,27.2303,27.151,27.1589,34940.0
2020-05-08 15:30:00,34.25,34.35,34.24,34.32,35456.0,27.1668,27.2462,27.1589,27.2224,35456.0
2020-05-08 15:35:00,34.31,34.34,34.28,34.34,22714.0,27.2144,27.2382,27.1906,27.2382,22714.0
2020-05-08 15:40:00,34.34,34.36,34.27,34.28,31457.0,27.2382,27.2541,27.1827,27.1906,31457.0
2020-05-08 15:45:00,34.28,34.34,34.22,34.32,46639.0,27.1906,27.2382,27.1431,27.2224,46639.0
2020-05-08 15:50:00,34.33,34.39,34.31,34.36,97771.0,27.2303,27.2779,27.2144,27.2541,97771.0
2020-05-08 15:55:00,34.36,34.37,34.3,34.33,123426.0,27.2541,27.262,27.2065,27.2303,123426.0
2020-05-11 09:30:00,33.71,33.81,33.38,33.42,86324.0,26.7385,26.8178,26.4768,26.5085,86324.0
2020-05-11 09:35:00,33.45,33.67,33.36,33.41,26637.0,26.5323,26.7068,26.4609,26.5006,26637.0
2020-05-11 09:40:00,33.44,33.58,33.35,33.46,14925.0,26.5244,26.6354,26.453,26.5402,14925.0
2020-05-11 09:45:00,33.47,33.49,33.21,33.21,17706.0,26.5482,26.564,26.3419,26.3419,17706.0
2020-05-11 09:50:00,33.2,33.35,33.17,33.17,17747.0,26.334,26.453,26.3102,26.3102,17747.0
2020-05-11 09:55:00,33.18,33.29,33.12,33.29,23494.0,26.3181,26.4054,26.2705,26.4054,23494.0
2020-05-11 10:00:00,33.26,33.3,33.01,33.08,71214.0,26.3816,26.4133,26.1833,26.2388,71214.0
2020-05-11 10:05:00,33.09,33.26,33.03,33.05,28903.0,26.2467,26.3816,26.1992,26.215,28903.0
2020-05-11 10:10:00,33.06,33.16,33.01,33.03,21096.0,26.2229,26.3023,26.1833,26.1992,21096.0
2020-05-11 10:15:00,33.04,33.06,32.98,33.02,17283.0,26.2071,26.2229,26.1595,26.1912,17283.0
2020-05-11 10:20:00,33.04,33.08,32.93,32.93,13919.0,26.2071,26.2388,26.1198,26.1198,13919.0
2020-05-11 10:25:00,32.94,33.1,32.94,33.05,13335.0,26.1278,26.2547,26.1278,26.215,13335.0
2020-05-11 10:30:00,33.04,33.26,33.02,33.25,14775.0,26.2071,26.3816,26.1912,26.3737,14775.0
2020-05-11 10:35:00,33.24,33.29,33.1,33.1,20016.0,26.3657,26.4054,26.2547,26.2547,20016.0
2020-05-11 10:40:00,33.11,33.16,33.05,33.08,10586.0,26.2626,26.3023,26.215,26.2388,10586.0
2020-05-11 10:45:00,33.09,33.18,33.08,33.15,14920.0,26.2467,26.3181,26.2388,26.2943,14920.0
2020-05-11 10:50:00,33.14,33.17,33.1,33.1,19182.0,26.2864,26.3102,26.2547,26.2547,19182.0
2020-05-11 10:55:00,33.09,33.1,32.96,33.0,11290.0,26.2467,26.2547,26.1436,26.1754,11290.0
2020-05-11 11:00:00,33.01,33.19,32.98,33.17,14264.0,26.1833,26.3261,26.1595,26.3102,14264.0
2020-05-11 11:05:00,33.15,33.26,33.15,33.19,27831.0,26.2943,26.3816,26.2943,26.3261,27831.0
2020-05-11 11:10:00,33.19,33.2,33.12,33.12,19375.0,26.3261,26.334,26.2705,26.2705,19375.0
2020-05-11 11:15:00,33.12,33.22,33.11,33.21,6311.0,26.2705,26.3499,26.2626,26.3419,6311.0
2020-05-11 11:20:00,33.22,33.23,33.12,33.12,16952.0,26.3499,26.3578,26.2705,26.2705,16952.0
2020-05-11 11:25:00,33.11,33.24,33.08,33.23,24248.0,26.2626,26.3657,26.2388,26.3578,24248.0
2020-05-11 11:30:00,33.24,33.29,33.23,33.27,10921.0,26.3657,26.4054,26.3578,26.3895,10921.0
2020-05-11 11:35:00,33.29,33.41,33.27,33.38,11433.0,26.4054,26.5006,26.3895,26.4768,11433.0
2020-05-11 11:40:00,33.4,33.44,33.36,33.42,15920.0,26.4926,26.5244,26.4609,26.5085,15920.0
2020-05-11 11:45:00,33.45,33.52,33.43,33.5,12190.0,26.5323,26.5878,26.5164,26.572,12190.0
2020-05-11 11:50:00,33.5,33.52,33.42,33.46,16446.0,26.572,26.5878,26.5085,26.5402,16446.0
2020-05-11 11:55:00,33.45,33.45,33.36,33.4,11128.0,26.5323,26.5323,26.4609,26.4926,11128.0
2020-05-11 12:00:00,33.4,33.49,33.4,33.46,18539.0,26.4926,26.564,26.4926,26.5402,18539.0
2020-05-11 12:05:00,33.46,33.5,33.43,33.49,6934.0,26.5402,26.572,26.5164,26.564,6934.0
2020-05-11 12:10:00,33.51,33.52,33.43,33.45,9215.0,26.5799,26.5878,26.5164,26.5323,9215.0
2020-05-11 12:15:00,33.44,33.46,33.43,33.45,14695.0,26.5244,26.5402,26.5164,26.5323,14695.0
2020-05-11 12:20:00,33.44,33.49,33.44,33.49,11439.0,26.5244,26.564,26.5244,26.564,11439.0
2020-05-11 12:25:00,33.49,33.56,33.49,33.56,10030.0,26.564,26.6195,26.564,26.6195,10030.0
2020-05-11 12:30:00,33.56,33.6,33.51,33.54,11128.0,26.6195,26.6513,26.5799,26.6037,11128.0
2020-05-11 12:35:00,33.55,33.66,33.55,33.65,9887.0,26.6116,26.6989,26.6116,26.6909,9887.0
2020-05-11 12:40:00,33.65,33.66,33.61,33.62,7942.0,26.6909,26.6989,26.6592,26.6671,7942.0
2020-05-11 12:45:00,33.64,33.65,33.54,33.54,6190.0,26.683,26.6909,26.6037,26.6037,6190.0
2020-05-11 12:50:00,33.55,33.63,33.54,33.59,6077.0,26.6116,26.6751,26.6037,26.6433,6077.0
2020-05-11 12:55:00,33.6,33.6,33.53,33.56,8600.0,26.6513,26.6513,26.5957,26.6195,8600.0
2020-05-11 13:00:00,33.57,33.57,33.48,33.53,12761.0,26.6275,26.6275,26.5561,26.5957,12761.0
2020-05-11 13:05:00,33.54,33.66,33.53,33.62,28699.0,26.6037,26.6989,26.5957,26.6671,28699.0
2020-05-11 13:10:00,33.61,33.61,33.52,33.54,11322.0,26.6592,26.6592,26.5878,26.6037,11322.0
2020-05-11 13:15:00,33.54,33.57,33.53,33.55,14646.0,26.6037,26.6275,26.5957,26.6116,14646.0
2020-05-11 13:20:00,33.56,33.57,33.48,33.51,7928.0,26.6195,26.6275,26.5561,26.5799,7928.0
2020-05-11 13:25:00,33.5,33.59,33.5,33.56,7167.0,26.572,26.6433,26.572,26.6195,7167.0
2020-05-11 13:30:00,33.55,33.57,33.49,33.5,8993.0,26.6116,26.6275,26.564,26.572,8993.0
2020-05-11 13:35:00,33.49,33.55,33.49,33.54,6757.0,26.564,26.6116,26.564,26.6037,6757.0
2020-05-11 13:40:00,33.55,33.55,33.43,33.45,11746.0,26.6116,26.6116,26.5164,26.5323,11746.0
2020-05-11 13:45:00,33.44,33.5,33.43,33.49,7680.0,26.5244,26.572,26.5164,26.564,7680.0
2020-05-11 13:50:00,33.48,33.5,33.42,33.43,11191.0,26.5561,26.572,26.5085,26.5164,11191.0
2020-05-11 13:55:00,33.43,33.44,33.34,33.34,9458.0,26.5164,26.5244,26.445,26.445,9458.0
2020-05-11 14:00:00,33.35,33.38,33.24,33.24,11039.0,26.453,26.4768,26.3657,26.3657,11039.0
2020-05-11 14:05:00,33.24,33.3,33.21,33.29,14765.0,26.3657,26.4133,26.3419,26.4054,14765.0
2020-05-11 14:10:00,33.27,33.28,33.2,33.23,16643.0,26.3895,26.3975,26.334,26.3578,16643.0
2020-05-11 14:15:00,33.22,33.32,33.22,33.31,12963.0,26.3499,26.4292,26.3499,26.4212,12963.0
2020-05-11 14:20:00,33.3,33.31,33.24,33.24,15343.0,26.4133,26.4212,26.3657,26.3657,15343.0
2020-05-11 14:25:00,33.24,33.28,33.2,33.27,21186.0,26.3657,26.3975,26.334,26.3895,21186.0
2020-05-11 14:30:00,33.26,33.34,33.26,33.33,9482.0,26.3816,26.445,26.3816,26.4371,9482.0
2020-05-11 14:35:00,33.34,33.38,33.32,33.35,7125.0,26.445,26.4768,26.4292,26.453,7125.0
2020-05-11 14:40:00,33.36,33.36,33.3,33.33,9601.0,26.4609,26.4609,26.4133,26.4371,9601.0
2020-05-11 14:45:00,33.34,33.35,33.29,33.33,9265.0,26.445,26.453,26.4054,26.4371,9265.0
2020-05-11 14:50:00,33.32,33.35,33.28,33.29,11970.0,26.4292,26.453,26.3975,26.4054,11970.0
2020-05-11 14:55:00,33.3,33.3,33.17,33.19,23569.0,26.4133,26.4133,26.3102,26.3261,23569.0
2020-05-11 15:00:00,33.2,33.36,33.2,33.34,15903.0,26.334,26.4609,26.334,26.445,15903.0
2020-05-11 15:05:00,33.33,33.37,33.31,33.33,13279.0,26.4371,26.4688,26.4212,26.4371,13279.0
2020-05-11 15:10:00,33.33,33.36,33.31,33.33,13304.0,26.4371,26.4609,26.4212,26.4371,13304.0
2020-05-11 15:15:00,33.34,33.41,33.31,33.32,23481.0,26.445,26.5006,26.4212,26.4292,23481.0
2020-05-11 15:20:00,33.33,33.35,33.28,33.29,18949.0,26.4371,26.453,26.3975,26.4054,18949.0
2020-05-11 15:25:00,33.3,33.3,33.22,33.25,25835.0,26.4133,26.4133,26.3499,26.3737,25835.0
2020-05-11 15:30:00,33.25,33.29,33.16,33.17,38573.0,26.3737,26.4054,26.3023,26.3102,38573.0
2020-05-11 15:35:00,33.16,33.22,33.16,33.2,28043.0,26.3023,26.3499,26.3023,26.334,28043.0
2020-05-11 15:40:00,33.2,33.21,33.14,33.15,43306.0,26.334,26.3419,26.2864,26.2943,43306.0
2020-05-11 15:45:00,33.15,33.25,33.13,33.25,43491.0,26.2943,26.3737,26.2785,26.3737,43491.0
2020-05-11 15:50:00,33.24,33.25,33.16,33.19,88601.0,26.3657,26.3737,26.3023,26.3261,88601.0
2020-05-11 15:55:00,33.19,33.2,33.05,33.07,133720.0,26.3261,26.334,26.215,26.2309,133720.0
2020-05-12 09:30:00,33.19,33.44,33.17,33.27,38665.0,26.3261,26.5244,26.3102,26.3895,38665.0
2020-05-12 09:35:00,33.29,33.54,33.22,33.33,15519.0,26.4054,26.6037,26.3499,26.4371,15519.0
2020-05-12 09:40:00,33.33,33.37,33.11,33.11,14944.0,26.4371,26.4688,26.2626,26.2626,14944.0
2020-05-12 09:45:00,33.11,33.11,32.99,33.06,32976.0,26.2626,26.2626,26.1674,26.2229,32976.0
2020-05-12 09:50:00,33.08,33.16,33.0,33.02,50015.0,26.2388,26.3023,26.1754,26.1912,50015.0
2020-05-12 09:55:00,33.04,33.1,32.99,33.07,19197.0,26.2071,26.2547,26.1674,26.2309,19197.0
2020-05-12 10:00:00,33.07,33.14,33.0,33.05,13126.0,26.2309,26.2864,26.1754,26.215,13126.0
2020-05-12 10:05:00,33.05,33.09,32.99,33.04,14511.0,26.215,26.2467,26.1674,26.2071,14511.0
2020-05-12 10:10:00,33.03,33.03,32.9,33.0,18191.0,26.1992,26.1992,26.096,26.1754,18191.0
2020-05-12 10:15:00,32.98,33.03,32.94,32.96,22712.0,26.1595,26.1992,26.1278,26.1436,22712.0
2020-05-12 10:20:00,32.95,32.96,32.82,32.87,8463.0,26.1357,26.1436,26.0326,26.0722,8463.0
2020-05-12 10:25:00,32.88,32.88,32.77,32.82,13211.0,26.0802,26.0802,25.9929,26.0326,13211.0
2020-05-12 10:30:00,32.83,32.92,32.77,32.83,19158.0,26.0405,26.1119,25.9929,26.0405,19158.0
2020-05-12 10:35:00,32.83,32.89,32.8,32.83,18130.0,26.0405,26.0881,26.0167,26.0405,18130.0
2020-05-12 10:40:00,32.82,32.82,32.77,32.81,16557.0,26.0326,26.0326,25.9929,26.0247,16557.0
2020-05-12 10:45:00,32.82,32.87,32.73,32.73,16225.0,26.0326,26.0722,25.9612,25.9612,16225.0
2020-05-12 10:50:00,32.72,32.79,32.71,32.79,24989.0,25.9533,26.0088,25.9453,26.0088,24989.0
2020-05-12 10:55:00,32.77,32.82,32.74,32.74,14070.0,25.9929,26.0326,25.9691,25.9691,14070.0
2020-05-12 11:00:00,32.73,32.75,32.64,32.68,26735.0,25.9612,25.9771,25.8898,25.9215,26735.0
2020-05-12 11:05:00,32.68,32.86,32.68,32.84,19940.0,25.9215,26.0643,25.9215,26.0484,19940.0
2020-05-12 11:10:00,32.84,32.84,32.8,32.81,11774.0,26.0484,26.0484,26.0167,26.0247,11774.0
2020-05-12 11:15:00,32.81,32.86,32.79,32.86,15246.0,26.0247,26.0643,26.0088,26.0643,15246.0
2020-05-12 11:20:00,32.88,32.95,32.87,32.9,12938.0,26.0802,26.1357,26.0722,26.096,12938.0
2020-05-12 11:25:00,32.91,32.91,32.82,32.88,19485.0,26.104,26.104,26.0326,26.0802,19485.0
2020-05-12 11:30:00,32.89,32.95,32.86,32.86,9789.0,26.0881,26.1357,26.0643,26.0643,9789.0
2020-05-12 11:35:00,32.85,32.9,32.85,32.88,11073.0,26.0564,26.096,26.0564,26.0802,11073.0
2020-05-12 11:40:00,32.88,32.89,32.81,32.82,8738.0,26.0802,26.0881,26.0247,26.0326,8738.0
2020-05-12 11:45:00,32.83,32.85,32.78,32.83,14713.0,26.0405,26.0564,26.0009,26.0405,14713.0
2020-05-12 11:50:00,32.84,32.91,32.84,32.89,9647.0,26.0484,26.104,26.0484,26.0881,9647.0
2020-05-12 11:55:00,32.89,32.98,32.88,32.98,19325.0,26.0881,26.1595,26.0802,26.1595,19325.0
2020-05-12 12:00:00,32.98,32.98,32.9,32.91,13229.0,26.1595,26.1595,26.096,26.104,13229.0
2020-05-12 12:05:00,32.92,32.95,32.9,32.92,17530.0,26.1119,26.1357,26.096,26.1119,17530.0
2020-05-12 12:10:00,32.91,32.92,32.85,32.91,10553.0,26.104,26.1119,26.0564,26.104,10553.0
2020-05-12 12:15:00,32.92,33.05,32.92,33.05,21744.0,26.1119,26.215,26.1119,26.215,21744.0
2020-05-12 12:20:00,33.05,33.08,32.99,33.0,12897.0,26.215,26.2388,26.1674,26.1754,12897.0
2020-05-12 12:25:00,33.0,33.11,32.98,33.08,16985.0,26.1754,26.2626,26.1595,26.2388,16985.0
2020-05-12 12:30:00,33.09,33.11,33.06,33.07,12237.0,26.2467,26.2626,26.2229,26.2309,12237.0
2020-05-12 12:35:00,33.06,33.17,33.05,33.16,11108.0,26.2229,26.3102,26.215,26.3023,11108.0
2020-05-12 12:40:00,33.15,33.15,33.06,33.07,11988.0,26.2943,26.2943,26.2229,26.2309,11988.0
2020-05-12 12:45:00,33.08,33.1,33.02,33.03,11297.0,26.2388,26.2547,26.1912,26.1992,11297.0
2020-05-12 12:50:00,33.02,33.02,32.92,32.93,11936.0,26.1912,26.1912,26.1119,26.1198,11936.0
2020-05-12 12:55:00,32.93,32.99,32.91,32.93,8379.0,26.1198,26.1674,26.104,26.1198,8379.0
2020-05-12 13:00:00,32.92,32.95,32.89,32.9,12725.0,26.1119,26.1357,26.0881,26.096,12725.0
2020-05-12 13:05:00,32.92,32.97,32.9,32.92,9421.0,26.1119,26.1516,26.096,26.1119,9421.0
2020-05-12 13:10:00,32.91,32.92,32.81,32.83,18525.0,26.104,26.1119,26.0247,26.0405,18525.0
2020-05-12 13:15:00,32.83,32.87,32.81,32.82,14402.0,26.0405,26.0722,26.0247,26.0326,14402.0
2020-05-12 13:20:00,32.82,32.85,32.71,32.72,23428.0,26.0326,26.0564,25.9453,25.9533,23428.0
2020-05-12 13:25:00,32.72,32.75,32.67,32.67,20762.0,25.9533,25.9771,25.9136,25.9136,20762.0
2020-05-12 13:30:00,32.66,32.71,32.64,32.69,12760.0,25.9057,25.9453,25.8898,25.9295,12760.0
2020-05-12 13:35:00,32.7,32.7,32.63,32.63,20795.0,25.9374,25.9374,25.8819,25.8819,20795.0
2020-05-12 13:40:00,32.63,32.63,32.56,32.56,16783.0,25.8819,25.8819,25.8264,25.8264,16783.0
2020-05-12 13:45:00,32.55,32.59,32.54,32.58,21377.0,25.8184,25.8501,25.8105,25.8422,21377.0
2020-05-12 13:50:00,32.58,32.61,32.55,32.59,10800.0,25.8422,25.866,25.8184,25.8501,10800.0
2020-05-12 13:55:00,32.59,32.6,32.56,32.59,10893.0,25.8501,25.8581,25.8264,25.8501,10893.0
2020-05-12 14:00:00,32.59,32.63,32.51,32.53,17414.0,25.8501,25.8819,25.7867,25.8026,17414.0
2020-05-12 14:05:00,32.52,32.55,32.5,32.51,13609.0,25.7946,25.8184,25.7788,25.7867,13609.0
2020-05-12 14:10:00,32.51,32.51,32.44,32.45,19923.0,25.7867,25.7867,25.7312,25.7391,19923.0
2020-05-12 14:15:00,32.46,32.49,32.44,32.47,15522.0,25.747,25.7708,25.7312,25.755,15522.0
2020-05-12 14:20:00,32.48,32.56,32.48,32.55,11823.0,25.7629,25.8264,25.7629,25.8184,11823.0
2020-05-12 14:25:00,32.56,32.59,32.53,32.56,12194.0,25.8264,25.8501,25.8026,25.8264,12194.0
2020-05-12 14:30:00,32.56,32.62,32.53,32.62,15494.0,25.8264,25.8739,25.8026,25.8739,15494.0
2020-05-12 14:35:00,32.6,32.65,32.58,32.64,25241.0,25.8581,25.8977,25.8422,25.8898,25241.0
2020-05-12 14:40:00,32.63,32.64,32.52,32.58,14879.0,25.8819,25.8898,25.7946,25.8422,14879.0
2020-05-12 14:45:00,32.57,32.63,32.55,32.56,14708.0,25.8343,25.8819,25.8184,25.8264,14708.0
2020-05-12 14:50:00,32.57,32.66,32.56,32.65,40528.0,25.8343,25.9057,25.8264,25.8977,40528.0
2020-05-12 14:55:00,32.64,32.66,32.6,32.64,12530.0,25.8898,25.9057,25.8581,25.8898,12530.0
2020-05-12 15:00:00,32.64,32.68,32.61,32.65,25944.0,25.8898,25.9215,25.866,25.8977,25944.0
2020-05-12 15:05:00,32.66,32.67,32.62,32.65,25029.0,25.9057,25.9136,25.8739,25.8977,25029.0
2020-05-12 15:10:00,32.65,32.67,32.6,32.61,14875.0,25.8977,25.9136,25.8581,25.866,14875.0
2020-05-12 15:15:00,32.62,32.66,32.52,32.54,18209.0,25.8739,25.9057,25.7946,25.8105,18209.0
2020-05-12 15:20:00,32.55,32.62,32.54,32.59,22709.0,25.8184,25.8739,25.8105,25.8501,22709.0
2020-05-12 15:25:00,32.6,32.62,32.55,32.57,23472.0,25.8581,25.8739,25.8184,25.8343,23472.0
2020-05-12 15:30:00,32.57,32.59,32.45,32.46,39103.0,25.8343,25.8501,25.7391,25.747,39103.0
2020-05-12 15:35:00,32.46,32.46,32.34,32.36,31102.0,25.747,25.747,25.6519,25.6677,31102.0
2020-05-12 15:40:00,32.37,32.37,32.23,32.23,40070.0,25.6756,25.6756,25.5646,25.5646,40070.0
2020-05-12 15:45:00,32.24,32.31,32.21,32.22,49375.0,25.5725,25.6281,25.5487,25.5567,49375.0
2020-05-12 15:50:00,32.22,32.25,32.16,32.19,77812.0,25.5567,25.5805,25.5091,25.5329,77812.0
2020-05-12 15:55:00,32.19,32.24,32.07,32.13,143142.0,25.5329,25.5725,25.4377,25.4853,143142.0
2020-05-13 09:30:00,31.97,32.0,31.51,31.51,76197.0,25.3584,25.3822,24.9935,24.9935,76197.0
2020-05-13 09:35:00,31.5,31.5,31.2,31.35,64183.0,24.9856,24.9856,24.7476,24.8666,64183.0
2020-05-13 09:40:00,31.31,31.38,31.11,31.16,28899.0,24.8349,24.8904,24.6762,24.7159,28899.0
2020-05-13 09:45:00,31.13,31.3,31.11,31.18,39565.0,24.6921,24.8269,24.6762,24.7317,39565.0
2020-05-13 09:50:00,31.18,31.18,30.9,30.98,55724.0,24.7317,24.7317,24.5097,24.5731,55724.0
2020-05-13 09:55:00,30.99,31.08,30.93,31.05,20247.0,24.581,24.6524,24.5334,24.6286,20247.0
2020-05-13 10:00:00,31.06,31.27,31.06,31.22,16623.0,24.6366,24.8031,24.6366,24.7635,16623.0
2020-05-13 10:05:00,31.24,31.4,31.24,31.33,11961.0,24.7793,24.9062,24.7793,24.8507,11961.0
2020-05-13 10:10:00,31.33,31.39,31.28,31.29,14932.0,24.8507,24.8983,24.8111,24.819,14932.0
2020-05-13 10:15:00,31.28,31.32,31.12,31.13,25231.0,24.8111,24.8428,24.6842,24.6921,25231.0
2020-05-13 10:20:00,31.12,31.18,30.97,30.99,23751.0,24.6842,24.7317,24.5652,24.581,23751.0
2020-05-13 10:25:00,31.01,31.21,31.0,31.16,20177.0,24.5969,24.7555,24.589,24.7159,20177.0
2020-05-13 10:30:00,31.15,31.33,31.11,31.12,22351.0,24.708,24.8507,24.6762,24.6842,22351.0
2020-05-13 10:35:00,31.12,31.16,30.98,30.99,16501.0,24.6842,24.7159,24.5731,24.581,16501.0
2020-05-13 10:40:00,31.0,31.0,30.9,30.94,32743.0,24.589,24.589,24.5097,24.5414,32743.0
2020-05-13 10:45:00,30.95,30.96,30.79,30.82,26292.0,24.5493,24.5572,24.4224,24.4462,26292.0
2020-05-13 10:50:00,30.82,30.88,30.81,30.87,15470.0,24.4462,24.4938,24.4383,24.4859,15470.0
2020-05-13 10:55:00,30.86,30.86,30.73,30.75,19093.0,24.4779,24.4779,24.3748,24.3907,19093.0
2020-05-13 11:00:00,30.73,30.76,30.67,30.76,27165.0,24.3748,24.3986,24.3272,24.3986,27165.0
2020-05-13 11:05:00,30.74,30.8,30.69,30.7,20439.0,24.3827,24.4303,24.3431,24.351,20439.0
2020-05-13 11:10:00,30.7,30.83,30.69,30.82,24743.0,24.351,24.4541,24.3431,24.4462,24743.0
2020-05-13 11:15:00,30.83,30.86,30.65,30.66,14083.0,24.4541,24.4779,24.3114,24.3193,14083.0
2020-05-13 11:20:00,30.64,30.66,30.56,30.59,12690.0,24.3034,24.3193,24.24,24.2638,12690.0
2020-05-13 11:25:00,30.58,30.64,30.52,30.63,29229.0,24.2558,24.3034,24.2082,24.2955,29229.0
2020-05-13 11:30:00,30.65,30.73,30.63,30.69,19963.0,24.3114,24.3748,24.2955,24.3431,19963.0
2020-05-13 11:35:00,30.68,30.69,30.57,30.62,20374.0,24.3352,24.3431,24.2479,24.2876,20374.0
2020-05-13 11:40:00,30.64,30.64,30.51,30.55,15137.0,24.3034,24.3034,24.2003,24.232,15137.0
2020-05-13 11:45:00,30.54,30.64,30.53,30.58,15413.0,24.2241,24.3034,24.2162,24.2558,15413.0
2020-05-13 11:50:00,30.57,30.59,30.47,30.47,13561.0,24.2479,24.2638,24.1686,24.1686,13561.0
2020-05-13 11:55:00,30.47,30.51,30.44,30.5,13677.0,24.1686,24.2003,24.1448,24.1924,13677.0
2020-05-13 12:00:00,30.51,30.6,30.42,30.43,12893.0,24.2003,24.2717,24.1289,24.1369,12893.0
2020-05-13 12:05:00,30.42,30.49,30.39,30.46,15814.0,24.1289,24.1844,24.1051,24.1606,15814.0
2020-05-13 12:10:00,30.46,30.49,30.41,30.48,15193.0,24.1606,24.1844,24.121,24.1765,15193.0
2020-05-13 12:15:00,30.48,30.53,30.4,30.41,13043.0,24.1765,24.2162,24.1131,24.121,13043.0
2020-05-13 12:20:00,30.42,30.44,30.37,30.38,21960.0,24.1289,24.1448,24.0893,24.0972,21960.0
2020-05-13 12:25:00,30.37,30.47,30.36,30.46,16201.0,24.0893,24.1686,24.0813,24.1606,16201.0
2020-05-13 12:30:00,30.47,30.73,30.47,30.71,21649.0,24.1686,24.3748,24.1686,24.3589,21649.0
2020-05-13 12:35:00,30.69,30.7,30.62,30.67,12937.0,24.3431,24.351,24.2876,24.3272,12937.0
2020-05-13 12:40:00,30.68,30.69,30.57,30.58,14375.0,24.3352,24.3431,24.2479,24.2558,14375.0
2020-05-13 12:45:00,30.6,30.74,30.6,30.74,23363.0,24.2717,24.3827,24.2717,24.3827,23363.0
2020-05-13 12:50:00,30.73,30.77,30.67,30.76,16144.0,24.3748,24.4065,24.3272,24.3986,16144.0
2020-05-13 12:55:00,30.77,30.81,30.74,30.81,13292.0,24.4065,24.4383,24.3827,24.4383,13292.0
2020-05-13 13:00:00,30.82,30.95,30.82,30.9,20040.0,24.4462,24.5493,24.4462,24.5097,20040.0
2020-05-13 13:05:00,30.9,30.92,30.79,30.87,14044.0,24.5097,24.5255,24.4224,24.4859,14044.0
2020-05-13 13:10:00,30.89,30.99,30.89,30.96,25097.0,24.5017,24.581,24.5017,24.5572,25097.0
2020-05-13 13:15:00,30.97,31.09,30.92,31.06,14015.0,24.5652,24.6604,24.5255,24.6366,14015.0
2020-05-13 13:20:00,31.06,31.06,30.92,30.93,15455.0,24.6366,24.6366,24.5255,24.5334,15455.0
2020-05-13 13:25:00,30.93,30.95,30.9,30.91,14045.0,24.5334,24.5493,24.5097,24.5176,14045.0
2020-05-13 13:30:00,30.9,30.9,30.74,30.76,8339.0,24.5097,24.5097,24.3827,24.3986,8339.0
2020-05-13 13:35:00,30.76,30.87,30.76,30.87,16077.0,24.3986,24.4859,24.3986,24.4859,16077.0
2020-05-13 13:40:00,30.88,30.9,30.75,30.76,39807.0,24.4938,24.5097,24.3907,24.3986,39807.0
2020-05-13 13:45:00,30.75,30.8,30.71,30.75,23330.0,24.3907,24.4303,24.3589,24.3907,23330.0
2020-05-13 13:50:00,30.75,30.77,30.63,30.64,24465.0,24.3907,24.4065,24.2955,24.3034,24465.0
2020-05-13 13:55:00,30.65,30.69,30.64,30.69,13615.0,24.3114,24.3431,24.3034,24.3431,13615.0
2020-05-13 14:00:00,30.68,30.68,30.55,30.6,18307.0,24.3352,24.3352,24.232,24.2717,18307.0
2020-05-13 14:05:00,30.59,30.72,30.59,30.7,14460.0,24.2638,24.3669,24.2638,24.351,14460.0
2020-05-13 14:10:00,30.69,30.79,30.68,30.72,10598.0,24.3431,24.4224,24.3352,24.3669,10598.0
2020-05-13 14:15:00,30.71,30.81,30.7,30.74,14960.0,24.3589,24.4383,24.351,24.3827,14960.0
2020-05-13 14:20:00,30.73,30.83,30.73,30.79,13039.0,24.3748,24.4541,24.3748,24.4224,13039.0
2020-05-13 14:25:00,30.76,30.76,30.72,30.74,14587.0,24.3986,24.3986,24.3669,24.3827,14587.0
2020-05-13 14:30:00,30.73,30.81,30.73,30.75,17049.0,24.3748,24.4383,24.3748,24.3907,17049.0
2020-05-13 14:35:00,30.75,30.81,30.74,30.79,14415.0,24.3907,24.4383,24.3827,24.4224,14415.0
2020-05-13 14:40:00,30.79,30.79,30.68,30.68,11503.0,24.4224,24.4224,24.3352,24.3352,11503.0
2020-05-13 14:45:00,30.68,30.77,30.67,30.76,11830.0,24.3352,24.4065,24.3272,24.3986,11830.0
2020-05-13 14:50:00,30.76,30.81,30.75,30.76,8943.0,24.3986,24.4383,24.3907,24.3986,8943.0
2020-05-13 14:55:00,30.75,30.78,30.7,30.7,21154.0,24.3907,24.4145,24.351,24.351,21154.0
2020-05-13 15:00:00,30.71,30.8,30.71,30.75,39960.0,24.3589,24.4303,24.3589,24.3907,39960.0
2020-05-13 15:05:00,30.75,30.75,30.65,30.67,21802.0,24.3907,24.3907,24.3114,24.3272,21802.0
2020-05-13 15:10:00,30.67,30.71,30.62,30.64,23452.0,24.3272,24.3589,24.2876,24.3034,23452.0
2020-05-13 15:15:00,30.63,30.66,30.61,30.64,19321.0,24.2955,24.3193,24.2796,24.3034,19321.0
2020-05-13 15:20:00,30.64,30.66,30.53,30.54,19304.0,24.3034,24.3193,24.2162,24.2241,19304.0
2020-05-13 15:25:00,30.55,30.56,30.45,30.51,25365.0,24.232,24.24,24.1527,24.2003,25365.0
2020-05-13 15:30:00,30.51,30.68,30.49,30.65,40259.0,24.2003,24.3352,24.1844,24.3114,40259.0
2020-05-13 15:35:00,30.64,30.71,30.61,30.63,25548.0,24.3034,24.3589,24.2796,24.2955,25548.0
2020-05-13 15:40:00,30.64,30.74,30.64,30.71,45888.0,24.3034,24.3827,24.3034,24.3589,45888.0
2020-05-13 15:45:00,30.7,30.82,30.65,30.8,73046.0,24.351,24.4462,24.3114,24.4303,73046.0
2020-05-13 15:50:00,30.8,30.94,30.76,30.83,76352.0,24.4303,24.5414,24.3986,24.4541,76352.0
2020-05-13 15:55:00,30.81,30.92,30.81,30.85,151096.0,24.4383,24.5255,24.4383,24.47,151096.0
2020-05-14 09:30:00,30.48,30.48,30.04,30.1,100171.0,24.1765,24.1765,23.8275,23.8751,100171.0
2020-05-14 09:35:00,30.06,30.22,29.94,30.14,61456.0,23.8434,23.9703,23.7482,23.9068,61456.0
2020-05-14 09:40:00,30.16,30.17,30.02,30.09,29332.0,23.9227,23.9306,23.8116,23.8672,29332.0
2020-05-14 09:45:00,30.09,30.11,30.02,30.05,11058.0,23.8672,23.883,23.8116,23.8354,11058.0
2020-05-14 09:50:00,30.09,30.13,29.97,30.01,27272.0,23.8672,23.8989,23.772,23.8037,27272.0
2020-05-14 09:55:00,30.02,30.04,29.91,29.93,34177.0,23.8116,23.8275,23.7244,23.7403,34177.0
2020-05-14 10:00:00,29.92,29.98,29.76,29.79,30869.0,23.7323,23.7799,23.6054,23.6292,30869.0
2020-05-14 10:05:00,29.81,29.92,29.76,29.92,47185.0,23.6451,23.7323,23.6054,23.7323,47185.0
2020-05-14 10:10:00,29.95,29.99,29.88,29.89,13971.0,23.7561,23.7878,23.7006,23.7085,13971.0
2020-05-14 10:15:00,29.88,29.99,29.88,29.98,8040.0,23.7006,23.7878,23.7006,23.7799,8040.0
2020-05-14 10:20:00,30.01,30.05,29.95,30.0,11925.0,23.8037,23.8354,23.7561,23.7958,11925.0
2020-05-14 10:25:00,30.02,30.18,30.02,30.15,14832.0,23.8116,23.9386,23.8116,23.9148,14832.0
2020-05-14 10:30:00,30.16,30.42,30.16,30.4,22969.0,23.9227,24.1289,23.9227,24.1131,22969.0
2020-05-14 10:35:00,30.39,30.81,30.39,30.78,18474.0,24.1051,24.4383,24.1051,24.4145,18474.0
2020-05-14 10:40:00,30.83,30.83,30.67,30.72,10389.0,24.4541,24.4541,24.3272,24.3669,10389.0
2020-05-14 10:45:00,30.73,31.12,30.73,31.1,77034.0,24.3748,24.6842,24.3748,24.6683,77034.0
2020-05-14 10:50:00,31.13,31.38,31.08,31.3,38740.0,24.6921,24.8904,24.6524,24.8269,38740.0
2020-05-14 10:55:00,31.3,31.3,31.1,31.19,24095.0,24.8269,24.8269,24.6683,24.7397,24095.0
2020-05-14 11:00:00,31.19,31.36,31.16,31.33,19723.0,24.7397,24.8745,24.7159,24.8507,19723.0
2020-05-14 11:05:00,31.36,31.48,31.36,31.4,52752.0,24.8745,24.9697,24.8745,24.9062,52752.0
2020-05-14 11:10:00,31.43,31.47,31.28,31.28,30324.0,24.93,24.9618,24.8111,24.8111,30324.0
2020-05-14 11:15:00,31.28,31.57,31.28,31.49,26853.0,24.8111,25.0411,24.8111,24.9776,26853.0
2020-05-14 11:20:00,31.47,31.48,31.1,31.15,11767.0,24.9618,24.9697,24.6683,24.708,11767.0
2020-05-14 11:25:00,31.15,31.17,30.88,30.88,43539.0,24.708,24.7238,24.4938,24.4938,43539.0
2020-05-14 11:30:00,30.87,31.08,30.83,30.91,36784.0,24.4859,24.6524,24.4541,24.5176,36784.0
2020-05-14 11:35:00,30.86,30.95,30.61,30.62,12948.0,24.4779,24.5493,24.2796,24.2876,12948.0
2020-05-14 11:40:00,30.62,30.7,30.57,30.66,16825.0,24.2876,24.351,24.2479,24.3193,16825.0
2020-05-14 11:45:00,30.65,30.77,30.62,30.73,25166.0,24.3114,24.4065,24.2876,24.3748,25166.0
2020-05-14 11:50:00,30.72,31.03,30.68,31.03,17642.0,24.3669,24.6128,24.3352,24.6128,17642.0
2020-05-14 11:55:00,31.01,31.04,30.92,30.96,21246.0,24.5969,24.6207,24.5255,24.5572,21246.0
2020-05-14 12:00:00,30.97,31.02,30.88,30.92,19932.0,24.5652,24.6048,24.4938,24.5255,19932.0
2020-05-14 12:05:00,30.88,31.01,30.83,31.01,44005.0,24.4938,24.5969,24.4541,24.5969,44005.0
2020-05-14 12:10:00,31.0,31.15,31.0,31.1,31953.0,24.589,24.708,24.589,24.6683,31953.0
2020-05-14 12:15:00,31.12,31.14,31.02,31.03,55594.0,24.6842,24.7,24.6048,24.6128,55594.0
2020-05-14 12:20:00,31.04,31.19,31.01,31.17,13250.0,24.6207,24.7397,24.5969,24.7238,13250.0
2020-05-14 12:25:00,31.17,31.17,31.07,31.14,33737.0,24.7238,24.7238,24.6445,24.7,33737.0
2020-05-14 12:30:00,31.14,31.21,31.14,31.18,9408.0,24.7,24.7555,24.7,24.7317,9408.0
2020-05-14 12:35:00,31.18,31.23,31.14,31.15,8619.0,24.7317,24.7714,24.7,24.708,8619.0
2020-05-14 12:40:00,31.15,31.15,31.07,31.09,6081.0,24.708,24.708,24.6445,24.6604,6081.0
2020-05-14 12:45:00,31.09,31.1,31.05,31.06,5698.0,24.6604,24.6683,24.6286,24.6366,5698.0
2020-05-14 12:50:00,31.06,31.29,31.04,31.29,12305.0,24.6366,24.819,24.6207,24.819,12305.0
2020-05-14 12:55:00,31.3,31.38,31.29,31.33,14463.0,24.8269,24.8904,24.819,24.8507,14463.0
2020-05-14 13:00:00,31.32,31.37,31.27,31.27,29338.0,24.8428,24.8825,24.8031,24.8031,29338.0
2020-05-14 13:05:00,31.24,31.28,31.24,31.27,4794.0,24.7793,24.8111,24.7793,24.8031,4794.0
2020-05-14 13:10:00,31.28,31.34,31.2,31.21,64375.0,24.8111,24.8587,24.7476,24.7555,64375.0
2020-05-14 13:15:00,31.22,31.3,31.21,31.3,10377.0,24.7635,24.8269,24.7555,24.8269,10377.0
2020-05-14 13:20:00,31.3,31.38,31.29,31.33,14935.0,24.8269,24.8904,24.819,24.8507,14935.0
2020-05-14 13:25:00,31.32,31.45,31.32,31.45,136317.0,24.8428,24.9459,24.8428,24.9459,136317.0
2020-05-14 13:30:00,31.45,31.5,31.4,31.43,15171.0,24.9459,24.9856,24.9062,24.93,15171.0
2020-05-14 13:35:00,31.42,31.43,31.34,31.35,14603.0,24.9221,24.93,24.8587,24.8666,14603.0
2020-05-14 13:40:00,31.35,31.35,31.2,31.21,10038.0,24.8666,24.8666,24.7476,24.7555,10038.0
2020-05-14 13:45:00,31.22,31.32,31.22,31.29,8684.0,24.7635,24.8428,24.7635,24.819,8684.0
2020-05-14 13:50:00,31.28,31.3,31.23,31.24,11622.0,24.8111,24.8269,24.7714,24.7793,11622.0
2020-05-14 13:55:00,31.23,31.29,31.14,31.15,15172.0,24.7714,24.819,24.7,24.708,15172.0
2020-05-14 14:00:00,31.15,31.19,31.08,31.15,14427.0,24.708,24.7397,24.6524,24.708,14427.0
2020-05-14 14:05:00,31.15,31.18,31.09,31.18,7729.0,24.708,24.7317,24.6604,24.7317,7729.0
2020-05-14 14:10:00,31.18,31.23,31.17,31.18,8684.0,24.7317,24.7714,24.7238,24.7317,8684.0
2020-05-14 14:15:00,31.2,31.24,31.18,31.23,12154.0,24.7476,24.7793,24.7317,24.7714,12154.0
2020-05-14 14:20:00,31.24,31.33,31.23,31.32,10007.0,24.7793,24.8507,24.7714,24.8428,10007.0
2020-05-14 14:25:00,31.32,31.34,31.29,31.32,10917.0,24.8428,24.8587,24.819,24.8428,10917.0
2020-05-14 14:30:00,31.32,31.36,31.25,31.25,17552.0,24.8428,24.8745,24.7873,24.7873,17552.0
2020-05-14 14:35:00,31.23,31.24,31.11,31.12,8839.0,24.7714,24.7793,24.6762,24.6842,8839.0
2020-05-14 14:40:00,31.13,31.17,31.08,31.11,9631.0,24.6921,24.7238,24.6524,24.6762,9631.0
2020-05-14 14:45:00,31.12,31.13,31.08,31.11,6519.0,24.6842,24.6921,24.6524,24.6762,6519.0
2020-05-14 14:50:00,31.1,31.16,31.05,31.16,11380.0,24.6683,24.7159,24.6286,24.7159,11380.0
2020-05-14 14:55:00,31.16,31.23,31.15,31.17,18192.0,24.7159,24.7714,24.708,24.7238,18192.0
2020-05-14 15:00:00,31.16,31.29,31.14,31.27,11042.0,24.7159,24.819,24.7,24.8031,11042.0
2020-05-14 15:05:00,31.28,31.32,31.21,31.29,29967.0,24.8111,24.8428,24.7555,24.819,29967.0
2020-05-14 15:10:00,31.29,31.3,31.2,31.24,14813.0,24.819,24.8269,24.7476,24.7793,14813.0
2020-05-14 15:15:00,31.24,31.29,31.23,31.25,17475.0,24.7793,24.819,24.7714,24.7873,17475.0
2020-05-14 15:20:00,31.27,31.41,31.25,31.4,23266.0,24.8031,24.9142,24.7873,24.9062,23266.0
2020-05-14 15:25:00,31.4,31.43,31.35,31.39,43610.0,24.9062,24.93,24.8666,24.8983,43610.0
2020-05-14 15:30:00,31.39,31.44,31.31,31.33,26586.0,24.8983,24.938,24.8349,24.8507,26586.0
2020-05-14 15:35:00,31.32,31.37,31.25,31.36,56116.0,24.8428,24.8825,24.7873,24.8745,56116.0
2020-05-14 15:40:00,31.37,31.43,31.31,31.43,38108.0,24.8825,24.93,24.8349,24.93,38108.0
2020-05-14 15:45:00,31.43,31.55,31.39,31.47,90146.0,24.93,25.0252,24.8983,24.9618,90146.0
2020-05-14 15:50:00,31.47,31.59,31.47,31.51,138992.0,24.9618,25.057,24.9618,24.9935,138992.0
2020-05-14 15:55:00,31.5,31.6,31.42,31.57,142539.0,24.9856,25.0649,24.9221,25.0411,142539.0
2020-05-15 09:30:00,31.01,31.13,30.52,30.58,150727.0,24.5969,24.6921,24.2082,24.2558,150727.0
2020-05-15 09:35:00,30.55,31.09,30.43,31.06,46132.0,24.232,24.6604,24.1369,24.6366,46132.0
2020-05-15 09:40:00,31.03,31.12,30.82,30.98,24520.0,24.6128,24.6842,24.4462,24.5731,24520.0
2020-05-15 09:45:00,30.97,31.12,30.84,30.88,23125.0,24.5652,24.6842,24.4621,24.4938,23125.0
2020-05-15 09:50:00,30.87,31.08,30.82,31.07,28561.0,24.4859,24.6524,24.4462,24.6445,28561.0
2020-05-15 09:55:00,31.06,31.07,30.74,30.74,14938.0,24.6366,24.6445,24.3827,24.3827,14938.0
2020-05-15 10:00:00,30.71,30.72,30.58,30.67,46743.0,24.3589,24.3669,24.2558,24.3272,46743.0
2020-05-15 10:05:00,30.67,30.77,30.63,30.71,18816.0,24.3272,24.4065,24.2955,24.3589,18816.0
2020-05-15 10:10:00,30.72,30.89,30.7,30.85,21996.0,24.3669,24.5017,24.351,24.47,21996.0
2020-05-15 10:15:00,30.87,30.96,30.85,30.89,20080.0,24.4859,24.5572,24.47,24.5017,20080.0
2020-05-15 10:20:00,30.91,31.01,30.76,30.77,37233.0,24.5176,24.5969,24.3986,24.4065,37233.0
2020-05-15 10:25:00,30.75,30.9,30.72,30.88,52660.0,24.3907,24.5097,24.3669,24.4938,52660.0
2020-05-15 10:30:00,30.87,30.9,30.8,30.81,23419.0,24.4859,24.5097,24.4303,24.4383,23419.0
2020-05-15 10:35:00,30.8,30.97,30.7,30.87,33877.0,24.4303,24.5652,24.351,24.4859,33877.0
2020-05-15 10:40:00,30.88,30.89,30.78,30.87,29867.0,24.4938,24.5017,24.4145,24.4859,29867.0
2020-05-15 10:45:00,30.86,30.98,30.84,30.97,19399.0,24.4779,24.5731,24.4621,24.5652,19399.0
2020-05-15 10:50:00,30.96,30.97,30.83,30.85,29921.0,24.5572,24.5652,24.4541,24.47,29921.0
2020-05-15 10:55:00,30.88,30.96,30.83,30.87,18107.0,24.4938,24.5572,24.4541,24.4859,18107.0
2020-05-15 11:00:00,30.86,30.87,30.67,30.7,16476.0,24.4779,24.4859,24.3272,24.351,16476.0
2020-05-15 11:05:00,30.68,30.72,30.65,30.66,11985.0,24.3352,24.3669,24.3114,24.3193,11985.0
2020-05-15 11:10:00,30.65,30.75,30.59,30.73,9130.0,24.3114,24.3907,24.2638,24.3748,9130.0
2020-05-15 11:15:00,30.72,30.81,30.69,30.81,11648.0,24.3669,24.4383,24.3431,24.4383,11648.0
2020-05-15 11:20:00,30.8,31.04,30.79,31.02,29035.0,24.4303,24.6207,24.4224,24.6048,29035.0
2020-05-15 11:25:00,31.05,31.14,31.03,31.09,42172.0,24.6286,24.7,24.6128,24.6604,42172.0
2020-05-15 11:30:00,31.09,31.12,30.97,31.08,50785.0,24.6604,24.6842,24.5652,24.6524,50785.0
2020-05-15 11:35:00,31.06,31.06,30.92,30.94,29820.0,24.6366,24.6366,24.5255,24.5414,29820.0
2020-05-15 11:40:00,30.98,31.01,30.93,30.99,26282.0,24.5731,24.5969,24.5334,24.581,26282.0
2020-05-15 11:45:00,30.98,30.99,30.86,30.86,35507.0,24.5731,24.581,24.4779,24.4779,35507.0
2020-05-15 11:50:00,30.86,30.92,30.79,30.81,27374.0,24.4779,24.5255,24.4224,24.4383,27374.0
2020-05-15 11:55:00,30.81,30.95,30.81,30.84,15049.0,24.4383,24.5493,24.4383,24.4621,15049.0
2020-05-15 12:00:00,30.82,30.91,30.8,30.82,12117.0,24.4462,24.5176,24.4303,24.4462,12117.0
2020-05-15 12:05:00,30.83,30.96,30.78,30.96,11075.0,24.4541,24.5572,24.4145,24.5572,11075.0
2020-05-15 12:10:00,30.96,30.98,30.9,30.9,7533.0,24.5572,24.5731,24.5097,24.5097,7533.0
2020-05-15 12:15:00,30.92,30.92,30.74,30.79,20619.0,24.5255,24.5255,24.3827,24.4224,20619.0
2020-05-15 12:20:00,30.79,30.88,30.79,30.86,12778.0,24.4224,24.4938,24.4224,24.4779,12778.0
2020-05-15 12:25:00,30.89,30.9,30.77,30.77,11708.0,24.5017,24.5097,24.4065,24.4065,11708.0
2020-05-15 12:30:00,30.77,30.85,30.76,30.85,6519.0,24.4065,24.47,24.3986,24.47,6519.0
2020-05-15 12:35:00,30.86,30.87,30.77,30.79,8114.0,24.4779,24.4859,24.4065,24.4224,8114.0
2020-05-15 12:40:00,30.79,30.87,30.78,30.78,9972.0,24.4224,24.4859,24.4145,24.4145,9972.0
2020-05-15 12:45:00,30.76,30.8,30.71,30.75,12989.0,24.3986,24.4303,24.3589,24.3907,12989.0
2020-05-15 12:50:00,30.77,30.84,30.77,30.8,31886.0,24.4065,24.4621,24.4065,24.4303,31886.0
2020-05-15 12:55:00,30.8,30.84,30.8,30.81,31982.0,24.4303,24.4621,24.4303,24.4383,31982.0
2020-05-15 13:00:00,30.82,30.9,30.82,30.83,7687.0,24.4462,24.5097,24.4462,24.4541,7687.0
2020-05-15 13:05:00,30.82,30.82,30.79,30.81,17204.0,24.4462,24.4462,24.4224,24.4383,17204.0
2020-05-15 13:10:00,30.81,30.88,30.8,30.84,8654.0,24.4383,24.4938,24.4303,24.4621,8654.0
2020-05-15 13:15:00,30.83,30.84,30.75,30.81,19799.0,24.4541,24.4621,24.3907,24.4383,19799.0
2020-05-15 13:20:00,30.81,30.86,30.79,30.86,9126.0,24.4383,24.4779,24.4224,24.4779,9126.0
2020-05-15 13:25:00,30.85,30.97,30.84,30.93,9909.0,24.47,24.5652,24.4621,24.5334,9909.0
2020-05-15 13:30:00,30.92,31.03,30.88,31.02,13875.0,24.5255,24.6128,24.4938,24.6048,13875.0
2020-05-15 13:35:00,31.0,31.08,30.99,31.05,25056.0,24.589,24.6524,24.581,24.6286,25056.0
2020-05-15 13:40:00,31.05,31.07,31.03,31.05,7050.0,24.6286,24.6445,24.6128,24.6286,7050.0
2020-05-15 13:45:00,31.07,31.08,30.96,30.96,9931.0,24.6445,24.6524,24.5572,24.5572,9931.0
2020-05-15 13:50:00,30.95,31.05,30.94,31.04,9488.0,24.5493,24.6286,24.5414,24.6207,9488.0
2020-05-15 13:55:00,31.05,31.05,31.0,31.0,13099.0,24.6286,24.6286,24.589,24.589,13099.0
2020-05-15 14:00:00,31.01,31.13,31.01,31.11,28623.0,24.5969,24.6921,24.5969,24.6762,28623.0
2020-05-15 14:05:00,31.11,31.12,31.08,31.1,16094.0,24.6762,24.6842,24.6524,24.6683,16094.0
2020-05-15 14:10:00,31.1,31.14,31.06,31.13,19178.0,24.6683,24.7,24.6366,24.6921,19178.0
2020-05-15 14:15:00,31.14,31.2,31.06,31.06,23713.0,24.7,24.7476,24.6366,24.6366,23713.0
2020-05-15 14:20:00,31.09,31.16,31.09,31.11,10753.0,24.6604,24.7159,24.6604,24.6762,10753.0
2020-05-15 14:25:00,31.1,31.12,31.08,31.11,8996.0,24.6683,24.6842,24.6524,24.6762,8996.0
2020-05-15 14:30:00,31.11,31.12,31.01,31.02,14823.0,24.6762,24.6842,24.5969,24.6048,14823.0
2020-05-15 14:35:00,31.01,31.02,30.93,30.99,8708.0,24.5969,24.6048,24.5334,24.581,8708.0
2020-05-15 14:40:00,30.99,31.0,30.95,30.97,18973.0,24.581,24.589,24.5493,24.5652,18973.0
2020-05-15 14:45:00,30.96,31.03,30.95,31.02,9931.0,24.5572,24.6128,24.5493,24.6048,9931.0
2020-05-15 14:50:00,31.03,31.11,31.03,31.07,13945.0,24.6128,24.6762,24.6128,24.6445,13945.0
2020-05-15 14:55:00,31.06,31.07,30.98,30.98,23031.0,24.6366,24.6445,24.5731,24.5731,23031.0
2020-05-15 15:00:00,30.99,31.1,30.97,31.05,44062.0,24.581,24.6683,24.5652,24.6286,44062.0
2020-05-15 15:05:00,31.04,31.07,31.02,31.03,8901.0,24.6207,24.6445,24.6048,24.6128,8901.0
2020-05-15 15:10:00,31.03,31.03,30.91,31.0,15420.0,24.6128,24.6128,24.5176,24.589,15420.0
2020-05-15 15:15:00,30.99,31.03,30.95,31.02,13061.0,24.581,24.6128,24.5493,24.6048,13061.0
2020-05-15 15:20:00,31.02,31.05,30.93,30.93,16277.0,24.6048,24.6286,24.5334,24.5334,16277.0
2020-05-15 15:25:00,30.94,31.05,30.94,31.01,16243.0,24.5414,24.6286,24.5414,24.5969,16243.0
2020-05-15 15:30:00,31.01,31.04,30.98,31.0,29521.0,24.5969,24.6207,24.5731,24.589,29521.0
2020-05-15 15:35:00,31.0,31.0,30.88,30.91,26628.0,24.589,24.589,24.4938,24.5176,26628.0
2020-05-15 15:40:00,30.91,30.91,30.81,30.85,39664.0,24.5176,24.5176,24.4383,24.47,39664.0
2020-05-15 15:45:00,30.85,30.91,30.82,30.9,41991.0,24.47,24.5176,24.4462,24.5097,41991.0
2020-05-15 15:50:00,30.9,30.97,30.79,30.96,89565.0,24.5097,24.5652,24.4224,24.5572,89565.0
2020-05-15 15:55:00,30.96,31.05,30.94,31.05,118361.0,24.5572,24.6286,24.5414,24.6286,118361.0
2020-05-18 09:30:00,32.28,32.99,32.22,32.96,91805.0,25.6043,26.1674,25.5567,26.1436,91805.0
2020-05-18 09:35:00,32.99,33.0,32.73,32.84,30314.0,26.1674,26.1754,25.9612,26.0484,30314.0
2020-05-18 09:40:00,32.9,32.96,32.84,32.87,11305.0,26.096,26.1436,26.0484,26.0722,11305.0
2020-05-18 09:45:00,32.86,33.21,32.75,33.07,31431.0,26.0643,26.3419,25.9771,26.2309,31431.0
2020-05-18 09:50:00,33.1,33.1,32.77,32.77,17881.0,26.2547,26.2547,25.9929,25.9929,17881.0
2020-05-18 09:55:00,32.75,32.98,32.75,32.79,25521.0,25.9771,26.1595,25.9771,26.0088,25521.0
2020-05-18 10:00:00,32.79,32.86,32.7,32.8,17987.0,26.0088,26.0643,25.9374,26.0167,17987.0
2020-05-18 10:05:00,32.79,32.81,32.64,32.69,22932.0,26.0088,26.0247,25.8898,25.9295,22932.0
2020-05-18 10:10:00,32.7,32.74,32.6,32.6,33858.0,25.9374,25.9691,25.8581,25.8581,33858.0
2020-05-18 10:15:00,32.6,32.62,32.48,32.5,45332.0,25.8581,25.8739,25.7629,25.7788,45332.0
2020-05-18 10:20:00,32.5,32.59,32.46,32.48,37603.0,25.7788,25.8501,25.747,25.7629,37603.0
2020-05-18 10:25:00,32.47,32.5,32.32,32.39,35282.0,25.755,25.7788,25.636,25.6915,35282.0
2020-05-18 10:30:00,32.4,32.53,32.35,32.51,16372.0,25.6994,25.8026,25.6598,25.7867,16372.0
2020-05-18 10:35:00,32.51,32.51,32.38,32.44,28292.0,25.7867,25.7867,25.6836,25.7312,28292.0
2020-05-18 10:40:00,32.44,32.46,32.39,32.43,35209.0,25.7312,25.747,25.6915,25.7232,35209.0
2020-05-18 10:45:00,32.42,32.6,32.38,32.6,53218.0,25.7153,25.8581,25.6836,25.8581,53218.0
2020-05-18 10:50:00,32.59,32.59,32.48,32.56,55646.0,25.8501,25.8501,25.7629,25.8264,55646.0
2020-05-18 10:55:00,32.55,32.55,32.44,32.5,31275.0,25.8184,25.8184,25.7312,25.7788,31275.0
2020-05-18 11:00:00,32.5,32.69,32.48,32.51,59790.0,25.7788,25.9295,25.7629,25.7867,59790.0
2020-05-18 11:05:00,32.52,32.63,32.48,32.63,51079.0,25.7946,25.8819,25.7629,25.8819,51079.0
2020-05-18 11:10:00,32.62,32.73,32.5,32.64,41174.0,25.8739,25.9612,25.7788,25.8898,41174.0
2020-05-18 11:15:00,32.65,32.66,32.52,32.63,64657.0,25.8977,25.9057,25.7946,25.8819,64657.0
2020-05-18 11:20:00,32.62,32.72,32.6,32.61,28212.0,25.8739,25.9533,25.8581,25.866,28212.0
2020-05-18 11:25:00,32.62,32.67,32.59,32.67,33238.0,25.8739,25.9136,25.8501,25.9136,33238.0
2020-05-18 11:30:00,32.69,32.69,32.6,32.63,15297.0,25.9295,25.9295,25.8581,25.8819,15297.0
2020-05-18 11:35:00,32.62,32.65,32.49,32.56,64984.0,25.8739,25.8977,25.7708,25.8264,64984.0
2020-05-18 11:40:00,32.57,32.59,32.44,32.44,19010.0,25.8343,25.8501,25.7312,25.7312,19010.0
2020-05-18 11:45:00,32.44,32.48,32.35,32.37,46588.0,25.7312,25.7629,25.6598,25.6756,46588.0
2020-05-18 11:50:00,32.36,32.46,32.33,32.46,57064.0,25.6677,25.747,25.6439,25.747,57064.0
2020-05-18 11:55:00,32.45,32.49,32.43,32.44,18861.0,25.7391,25.7708,25.7232,25.7312,18861.0
2020-05-18 12:00:00,32.44,32.55,32.38,32.49,35732.0,25.7312,25.8184,25.6836,25.7708,35732.0
2020-05-18 12:05:00,32.49,32.51,32.46,32.5,52429.0,25.7708,25.7867,25.747,25.7788,52429.0
2020-05-18 12:10:00,32.49,32.49,32.41,32.41,18767.0,25.7708,25.7708,25.7074,25.7074,18767.0
2020-05-18 12:15:00,32.41,32.43,32.39,32.43,19441.0,25.7074,25.7232,25.6915,25.7232,19441.0
2020-05-18 12:20:00,32.42,32.46,32.39,32.4,26554.0,25.7153,25.747,25.6915,25.6994,26554.0
2020-05-18 12:25:00,32.4,32.51,32.39,32.51,16340.0,25.6994,25.7867,25.6915,25.7867,16340.0
2020-05-18 12:30:00,32.5,32.5,32.4,32.4,21374.0,25.7788,25.7788,25.6994,25.6994,21374.0
2020-05-18 12:35:00,32.39,32.47,32.38,32.46,15056.0,25.6915,25.755,25.6836,25.747,15056.0
2020-05-18 12:40:00,32.47,32.49,32.43,32.48,25596.0,25.755,25.7708,25.7232,25.7629,25596.0
2020-05-18 12:45:00,32.49,32.49,32.44,32.48,17610.0,25.7708,25.7708,25.7312,25.7629,17610.0
2020-05-18 12:50:00,32.48,32.52,32.47,32.5,71089.0,25.7629,25.7946,25.755,25.7788,71089.0
2020-05-18 12:55:00,32.5,32.6,32.4,32.59,314331.0,25.7788,25.8581,25.6994,25.8501,314331.0
2020-05-18 13:00:00,32.6,32.75,32.53,32.73,69623.0,25.8581,25.9771,25.8026,25.9612,69623.0
2020-05-18 13:05:00,32.72,32.72,32.66,32.67,18067.0,25.9533,25.9533,25.9057,25.9136,18067.0
2020-05-18 13:10:00,32.67,32.71,32.6,32.65,34187.0,25.9136,25.9453,25.8581,25.8977,34187.0
2020-05-18 13:15:00,32.65,32.67,32.6,32.66,12204.0,25.8977,25.9136,25.8581,25.9057,12204.0
2020-05-18 13:20:00,32.66,32.69,32.64,32.68,16385.0,25.9057,25.9295,25.8898,25.9215,16385.0
2020-05-18 13:25:00,32.68,32.71,32.64,32.68,12220.0,25.9215,25.9453,25.8898,25.9215,12220.0
2020-05-18 13:30:00,32.69,32.71,32.65,32.68,24040.0,25.9295,25.9453,25.8977,25.9215,24040.0
2020-05-18 13:35:00,32.69,32.74,32.68,32.73,15430.0,25.9295,25.9691,25.9215,25.9612,15430.0
2020-05-18 13:40:00,32.72,32.81,32.71,32.79,18669.0,25.9533,26.0247,25.9453,26.0088,18669.0
2020-05-18 13:45:00,32.78,32.81,32.7,32.7,25802.0,26.0009,26.0247,25.9374,25.9374,25802.0
2020-05-18 13:50:00,32.71,32.78,32.7,32.76,12035.0,25.9453,26.0009,25.9374,25.985,12035.0
2020-05-18 13:55:00,32.77,32.79,32.74,32.77,10457.0,25.9929,26.0088,25.9691,25.9929,10457.0
2020-05-18 14:00:00,32.78,32.78,32.7,32.75,8973.0,26.0009,26.0009,25.9374,25.9771,8973.0
2020-05-18 14:05:00,32.76,32.76,32.67,32.67,9335.0,25.985,25.985,25.9136,25.9136,9335.0
2020-05-18 14:10:00,32.68,32.72,32.66,32.71,17109.0,25.9215,25.9533,25.9057,25.9453,17109.0
2020-05-18 14:15:00,32.71,32.71,32.63,32.65,20257.0,25.9453,25.9453,25.8819,25.8977,20257.0
2020-05-18 14:20:00,32.66,32.7,32.65,32.66,13241.0,25.9057,25.9374,25.8977,25.9057,13241.0
2020-05-18 14:25:00,32.67,32.8,32.67,32.78,14057.0,25.9136,26.0167,25.9136,26.0009,14057.0
2020-05-18 14:30:00,32.78,32.87,32.78,32.81,39320.0,26.0009,26.0722,26.0009,26.0247,39320.0
2020-05-18 14:35:00,32.83,32.83,32.7,32.7,56794.0,26.0405,26.0405,25.9374,25.9374,56794.0
2020-05-18 14:40:00,32.7,32.84,32.67,32.79,291495.0,25.9374,26.0484,25.9136,26.0088,291495.0
2020-05-18 14:45:00,32.79,32.81,32.72,32.79,44914.0,26.0088,26.0247,25.9533,26.0088,44914.0
2020-05-18 14:50:00,32.78,32.79,32.73,32.78,15851.0,26.0009,26.0088,25.9612,26.0009,15851.0
2020-05-18 14:55:00,32.79,32.83,32.75,32.79,34997.0,26.0088,26.0405,25.9771,26.0088,34997.0
2020-05-18 15:00:00,32.79,32.8,32.77,32.79,15098.0,26.0088,26.0167,25.9929,26.0088,15098.0
2020-05-18 15:05:00,32.78,32.82,32.76,32.8,43096.0,26.0009,26.0326,25.985,26.0167,43096.0
2020-05-18 15:10:00,32.8,32.83,32.77,32.8,57333.0,26.0167,26.0405,25.9929,26.0167,57333.0
2020-05-18 15:15:00,32.8,33.0,32.79,32.99,40487.0,26.0167,26.1754,26.0088,26.1674,40487.0
2020-05-18 15:20:00,32.99,33.03,32.95,32.97,29700.0,26.1674,26.1992,26.1357,26.1516,29700.0
2020-05-18 15:25:00,32.98,32.98,32.93,32.94,37920.0,26.1595,26.1595,26.1198,26.1278,37920.0
2020-05-18 15:30:00,32.95,32.98,32.91,32.97,53809.0,26.1357,26.1595,26.104,26.1516,53809.0
2020-05-18 15:35:00,32.97,33.0,32.93,32.93,29304.0,26.1516,26.1754,26.1198,26.1198,29304.0
2020-05-18 15:40:00,32.94,32.94,32.86,32.93,49466.0,26.1278,26.1278,26.0643,26.1198,49466.0
2020-05-18 15:45:00,32.92,33.02,32.88,33.01,58511.0,26.1119,26.1912,26.0802,26.1833,58511.0
2020-05-18 15:50:00,33.02,33.05,32.87,32.89,77019.0,26.1912,26.215,26.0722,26.0881,77019.0
2020-05-18 15:55:00,32.89,32.91,32.73,32.76,196448.0,26.0881,26.104,25.9612,25.985,196448.0
2020-05-19 09:30:00,32.48,32.7,32.04,32.15,46647.0,25.7629,25.9374,25.4139,25.5011,46647.0
2020-05-19 09:35:00,32.09,32.18,31.92,31.97,31424.0,25.4536,25.5249,25.3187,25.3584,31424.0
2020-05-19 09:40:00,31.96,32.03,31.82,32.0,21071.0,25.3504,25.406,25.2394,25.3822,21071.0
2020-05-19 09:45:00,32.02,32.02,31.72,31.72,18030.0,25.398,25.398,25.1601,25.1601,18030.0
2020-05-19 09:50:00,31.71,31.83,31.7,31.77,11319.0,25.1521,25.2473,25.1442,25.1997,11319.0
2020-05-19 09:55:00,31.77,32.03,31.76,32.03,13953.0,25.1997,25.406,25.1918,25.406,13953.0
2020-05-19 10:00:00,32.02,32.07,31.87,31.98,18643.0,25.398,25.4377,25.2791,25.3663,18643.0
2020-05-19 10:05:00,32.0,32.34,31.99,32.3,17627.0,25.3822,25.6519,25.3742,25.6201,17627.0
2020-05-19 10:10:00,32.31,32.32,32.24,32.26,17690.0,25.6281,25.636,25.5725,25.5884,17690.0
2020-05-19 10:15:00,32.26,32.26,32.06,32.1,11449.0,25.5884,25.5884,25.4298,25.4615,11449.0
2020-05-19 10:20:00,32.08,32.23,32.08,32.15,10923.0,25.4456,25.5646,25.4456,25.5011,10923.0
2020-05-19 10:25:00,32.15,32.28,32.15,32.23,11131.0,25.5011,25.6043,25.5011,25.5646,11131.0
2020-05-19 10:30:00,32.24,32.29,32.17,32.2,6992.0,25.5725,25.6122,25.517,25.5408,6992.0
2020-05-19 10:35:00,32.21,32.26,32.12,32.22,13214.0,25.5487,25.5884,25.4773,25.5567,13214.0
2020-05-19 10:40:00,32.23,32.23,32.04,32.05,8111.0,25.5646,25.5646,25.4139,25.4218,8111.0
2020-05-19 10:45:00,32.04,32.06,31.97,32.04,18228.0,25.4139,25.4298,25.3584,25.4139,18228.0
2020-05-19 10:50:00,32.03,32.32,32.03,32.32,30632.0,25.406,25.636,25.406,25.636,30632.0
2020-05-19 10:55:00,32.34,32.4,32.3,32.33,14583.0,25.6519,25.6994,25.6201,25.6439,14583.0
2020-05-19 11:00:00,32.33,32.46,32.33,32.45,7856.0,25.6439,25.747,25.6439,25.7391,7856.0
2020-05-19 11:05:00,32.46,32.48,32.35,32.41,8040.0,25.747,25.7629,25.6598,25.7074,8040.0
2020-05-19 11:10:00,32.41,32.45,32.26,32.29,11475.0,25.7074,25.7391,25.5884,25.6122,11475.0
2020-05-19 11:15:00,32.28,32.46,32.28,32.46,8719.0,25.6043,25.747,25.6043,25.747,8719.0
2020-05-19 11:20:00,32.46,32.58,32.46,32.58,9929.0,25.747,25.8422,25.747,25.8422,9929.0
2020-05-19 11:25:00,32.58,32.61,32.52,32.58,13331.0,25.8422,25.866,25.7946,25.8422,13331.0
2020-05-19 11:30:00,32.58,32.72,32.58,32.63,10755.0,25.8422,25.9533,25.8422,25.8819,10755.0
2020-05-19 11:35:00,32.63,32.67,32.56,32.57,9136.0,25.8819,25.9136,25.8264,25.8343,9136.0
2020-05-19 11:40:00,32.62,32.65,32.51,32.51,7237.0,25.8739,25.8977,25.7867,25.7867,7237.0
2020-05-19 11:45:00,32.53,32.57,32.48,32.48,5215.0,25.8026,25.8343,25.7629,25.7629,5215.0
2020-05-19 11:50:00,32.49,32.51,32.44,32.5,6400.0,25.7708,25.7867,25.7312,25.7788,6400.0
2020-05-19 11:55:00,32.52,32.54,32.48,32.53,3680.0,25.7946,25.8105,25.7629,25.8026,3680.0
2020-05-19 12:00:00,32.55,32.61,32.52,32.54,8767.0,25.8184,25.866,25.7946,25.8105,8767.0
2020-05-19 12:05:00,32.53,32.6,32.52,32.59,5892.0,25.8026,25.8581,25.7946,25.8501,5892.0
2020-05-19 12:10:00,32.6,32.65,32.57,32.64,5390.0,25.8581,25.8977,25.8343,25.8898,5390.0
2020-05-19 12:15:00,32.63,32.64,32.54,32.55,8468.0,25.8819,25.8898,25.8105,25.8184,8468.0
2020-05-19 12:20:00,32.55,32.65,32.55,32.64,7638.0,25.8184,25.8977,25.8184,25.8898,7638.0
2020-05-19 12:25:00,32.65,32.79,32.6,32.65,49229.0,25.8977,26.0088,25.8581,25.8977,49229.0
2020-05-19 12:30:00,32.65,32.69,32.52,32.52,8706.0,25.8977,25.9295,25.7946,25.7946,8706.0
2020-05-19 12:35:00,32.51,32.58,32.51,32.57,12699.0,25.7867,25.8422,25.7867,25.8343,12699.0
2020-05-19 12:40:00,32.57,32.62,32.57,32.62,5585.0,25.8343,25.8739,25.8343,25.8739,5585.0
2020-05-19 12:45:00,32.63,32.64,32.61,32.62,3869.0,25.8819,25.8898,25.866,25.8739,3869.0
2020-05-19 12:50:00,32.62,32.65,32.57,32.61,15834.0,25.8739,25.8977,25.8343,25.866,15834.0
2020-05-19 12:55:00,32.62,32.63,32.58,32.62,2711.0,25.8739,25.8819,25.8422,25.8739,2711.0
2020-05-19 13:00:00,32.62,32.67,32.58,32.58,4803.0,25.8739,25.9136,25.8422,25.8422,4803.0
2020-05-19 13:05:00,32.61,32.61,32.58,32.59,3192.0,25.866,25.866,25.8422,25.8501,3192.0
2020-05-19 13:10:00,32.57,32.61,32.57,32.6,8970.0,25.8343,25.866,25.8343,25.8581,8970.0
2020-05-19 13:15:00,32.6,32.61,32.57,32.59,5611.0,25.8581,25.866,25.8343,25.8501,5611.0
2020-05-19 13:20:00,32.59,32.6,32.52,32.52,8176.0,25.8501,25.8581,25.7946,25.7946,8176.0
2020-05-19 13:25:00,32.54,32.55,32.52,32.53,1800.0,25.8105,25.8184,25.7946,25.8026,1800.0
2020-05-19 13:30:00,32.52,32.57,32.49,32.5,6410.0,25.7946,25.8343,25.7708,25.7788,6410.0
2020-05-19 13:35:00,32.5,32.55,32.5,32.55,3885.0,25.7788,25.8184,25.7788,25.8184,3885.0
2020-05-19 13:40:00,32.54,32.65,32.54,32.64,4781.0,25.8105,25.8977,25.8105,25.8898,4781.0
2020-05-19 13:45:00,32.64,32.67,32.62,32.62,4632.0,25.8898,25.9136,25.8739,25.8739,4632.0
2020-05-19 13:50:00,32.61,32.61,32.52,32.52,3629.0,25.866,25.866,25.7946,25.7946,3629.0
2020-05-19 13:55:00,32.52,32.56,32.52,32.54,6300.0,25.7946,25.8264,25.7946,25.8105,6300.0
2020-05-19 14:00:00,32.53,32.56,32.45,32.45,8187.0,25.8026,25.8264,25.7391,25.7391,8187.0
2020-05-19 14:05:00,32.45,32.51,32.43,32.51,12903.0,25.7391,25.7867,25.7232,25.7867,12903.0
2020-05-19 14:10:00,32.49,32.51,32.44,32.49,6107.0,25.7708,25.7867,25.7312,25.7708,6107.0
2020-05-19 14:15:00,32.5,32.55,32.49,32.55,6950.0,25.7788,25.8184,25.7708,25.8184,6950.0
2020-05-19 14:20:00,32.54,32.57,32.52,32.56,6160.0,25.8105,25.8343,25.7946,25.8264,6160.0
2020-05-19 14:25:00,32.56,32.56,32.53,32.55,5769.0,25.8264,25.8264,25.8026,25.8184,5769.0
2020-05-19 14:30:00,32.56,32.56,32.46,32.46,6690.0,25.8264,25.8264,25.747,25.747,6690.0
2020-05-19 14:35:00,32.43,32.47,32.42,32.47,27437.0,25.7232,25.755,25.7153,25.755,27437.0
2020-05-19 14:40:00,32.48,32.59,32.46,32.58,11991.0,25.7629,25.8501,25.747,25.8422,11991.0
2020-05-19 14:45:00,32.57,32.67,32.56,32.67,13654.0,25.8343,25.9136,25.8264,25.9136,13654.0
2020-05-19 14:50:00,32.67,32.68,32.6,32.6,15266.0,25.9136,25.9215,25.8581,25.8581,15266.0
2020-05-19 14:55:00,32.61,32.61,32.29,32.32,31824.0,25.866,25.866,25.6122,25.636,31824.0
2020-05-19 15:00:00,32.35,32.43,32.29,32.39,33172.0,25.6598,25.7232,25.6122,25.6915,33172.0
2020-05-19 15:05:00,32.4,32.46,32.39,32.43,18535.0,25.6994,25.747,25.6915,25.7232,18535.0
2020-05-19 15:10:00,32.41,32.62,32.4,32.51,22641.0,25.7074,25.8739,25.6994,25.7867,22641.0
2020-05-19 15:15:00,32.52,32.52,32.46,32.47,11808.0,25.7946,25.7946,25.747,25.755,11808.0
2020-05-19 15:20:00,32.46,32.47,32.36,32.4,15622.0,25.747,25.755,25.6677,25.6994,15622.0
2020-05-19 15:25:00,32.38,32.43,32.34,32.41,18836.0,25.6836,25.7232,25.6519,25.7074,18836.0
2020-05-19 15:30:00,32.4,32.41,32.33,32.35,25924.0,25.6994,25.7074,25.6439,25.6598,25924.0
2020-05-19 15:35:00,32.37,32.37,32.17,32.2,25734.0,25.6756,25.6756,25.517,25.5408,25734.0
2020-05-19 15:40:00,32.2,32.23,32.16,32.18,31444.0,25.5408,25.5646,25.5091,25.5249,31444.0
2020-05-19 15:45:00,32.16,32.21,32.06,32.09,40446.0,25.5091,25.5487,25.4298,25.4536,40446.0
2020-05-19 15:50:00,32.06,32.13,32.01,32.04,64353.0,25.4298,25.4853,25.3901,25.4139,64353.0
2020-05-19 15:55:00,32.05,32.1,31.98,31.98,145494.0,25.4218,25.4615,25.3663,25.3663,145494.0
2020-05-20 09:30:00,32.4,32.68,32.36,32.68,47674.0,25.6994,25.9215,25.6677,25.9215,47674.0
2020-05-20 09:35:00,32.65,32.86,32.58,32.8,24318.0,25.8977,26.0643,25.8422,26.0167,24318.0
2020-05-20 09:40:00,32.81,32.86,32.61,32.61,20008.0,26.0247,26.0643,25.866,25.866,20008.0
2020-05-20 09:45:00,32.64,32.74,32.62,32.73,8053.0,25.8898,25.9691,25.8739,25.9612,8053.0
2020-05-20 09:50:00,32.77,32.77,32.51,32.51,13762.0,25.9929,25.9929,25.7867,25.7867,13762.0
2020-05-20 09:55:00,32.52,32.72,32.46,32.7,20120.0,25.7946,25.9533,25.747,25.9374,20120.0
2020-05-20 10:00:00,32.7,32.97,32.68,32.93,17829.0,25.9374,26.1516,25.9215,26.1198,17829.0
2020-05-20 10:05:00,32.94,33.05,32.89,32.9,21949.0,26.1278,26.215,26.0881,26.096,21949.0
2020-05-20 10:10:00,32.92,32.97,32.88,32.9,16292.0,26.1119,26.1516,26.0802,26.096,16292.0
2020-05-20 10:15:00,32.91,32.93,32.79,32.91,11370.0,26.104,26.1198,26.0088,26.104,11370.0
2020-05-20 10:20:00,32.91,33.06,32.91,33.02,22453.0,26.104,26.2229,26.104,26.1912,22453.0
2020-05-20 10:25:00,33.04,33.13,32.95,33.09,28883.0,26.2071,26.2785,26.1357,26.2467,28883.0
2020-05-20 10:30:00,33.07,33.1,33.05,33.06,16476.0,26.2309,26.2547,26.215,26.2229,16476.0
2020-05-20 10:35:00,33.07,33.15,33.06,33.09,13132.0,26.2309,26.2943,26.2229,26.2467,13132.0
2020-05-20 10:40:00,33.09,33.13,33.07,33.12,18671.0,26.2467,26.2785,26.2309,26.2705,18671.0
2020-05-20 10:45:00,33.11,33.23,33.09,33.11,29483.0,26.2626,26.3578,26.2467,26.2626,29483.0
2020-05-20 10:50:00,33.12,33.16,33.09,33.15,48409.0,26.2705,26.3023,26.2467,26.2943,48409.0
2020-05-20 10:55:00,33.15,33.18,33.1,33.15,15032.0,26.2943,26.3181,26.2547,26.2943,15032.0
2020-05-20 11:00:00,33.14,33.18,33.03,33.04,29888.0,26.2864,26.3181,26.1992,26.2071,29888.0
2020-05-20 11:05:00,33.02,33.16,32.98,33.14,27147.0,26.1912,26.3023,26.1595,26.2864,27147.0
2020-05-20 11:10:00,33.13,33.2,33.11,33.18,12030.0,26.2785,26.334,26.2626,26.3181,12030.0
2020-05-20 11:15:00,33.18,33.27,33.15,33.27,12557.0,26.3181,26.3895,26.2943,26.3895,12557.0
2020-05-20 11:20:00,33.27,33.34,33.25,33.29,49670.0,26.3895,26.445,26.3737,26.4054,49670.0
2020-05-20 11:25:00,33.29,33.36,33.27,33.3,21229.0,26.4054,26.4609,26.3895,26.4133,21229.0
2020-05-20 11:30:00,33.29,33.38,33.29,33.34,65426.0,26.4054,26.4768,26.4054,26.445,65426.0
2020-05-20 11:35:00,33.33,33.35,33.19,33.2,28973.0,26.4371,26.453,26.3261,26.334,28973.0
2020-05-20 11:40:00,33.2,33.33,33.2,33.27,19374.0,26.334,26.4371,26.334,26.3895,19374.0
2020-05-20 11:45:00,33.28,33.34,33.28,33.32,20918.0,26.3975,26.445,26.3975,26.4292,20918.0
2020-05-20 11:50:00,33.32,33.32,33.23,33.24,29995.0,26.4292,26.4292,26.3578,26.3657,29995.0
2020-05-20 11:55:00,33.24,33.32,33.24,33.31,19642.0,26.3657,26.4292,26.3657,26.4212,19642.0
2020-05-20 12:00:00,33.31,33.34,33.2,33.22,33517.0,26.4212,26.445,26.334,26.3499,33517.0
2020-05-20 12:05:00,33.22,33.27,33.22,33.23,12867.0,26.3499,26.3895,26.3499,26.3578,12867.0
2020-05-20 12:10:00,33.23,33.24,33.16,33.19,26820.0,26.3578,26.3657,26.3023,26.3261,26820.0
2020-05-20 12:15:00,33.19,33.23,33.13,33.17,25022.0,26.3261,26.3578,26.2785,26.3102,25022.0
2020-05-20 12:20:00,33.18,33.19,33.15,33.16,16132.0,26.3181,26.3261,26.2943,26.3023,16132.0
2020-05-20 12:25:00,33.17,33.22,33.16,33.17,32938.0,26.3102,26.3499,26.3023,26.3102,32938.0
2020-05-20 12:30:00,33.17,33.19,33.15,33.19,10642.0,26.3102,26.3261,26.2943,26.3261,10642.0
2020-05-20 12:35:00,33.2,33.29,33.19,33.29,13912.0,26.334,26.4054,26.3261,26.4054,13912.0
2020-05-20 12:40:00,33.28,33.33,33.26,33.27,22637.0,26.3975,26.4371,26.3816,26.3895,22637.0
2020-05-20 12:45:00,33.28,33.35,33.24,33.35,20898.0,26.3975,26.453,26.3657,26.453,20898.0
2020-05-20 12:50:00,33.35,33.4,33.34,33.34,13314.0,26.453,26.4926,26.445,26.445,13314.0
2020-05-20 12:55:00,33.35,33.36,33.27,33.28,8800.0,26.453,26.4609,26.3895,26.3975,8800.0
2020-05-20 13:00:00,33.26,33.26,33.15,33.16,15795.0,26.3816,26.3816,26.2943,26.3023,15795.0
2020-05-20 13:05:00,33.16,33.2,33.12,33.15,41440.0,26.3023,26.334,26.2705,26.2943,41440.0
2020-05-20 13:10:00,33.16,33.21,33.14,33.16,20773.0,26.3023,26.3419,26.2864,26.3023,20773.0
2020-05-20 13:15:00,33.17,33.17,33.12,33.16,26666.0,26.3102,26.3102,26.2705,26.3023,26666.0
2020-05-20 13:20:00,33.16,33.2,33.1,33.11,27693.0,26.3023,26.334,26.2547,26.2626,27693.0
2020-05-20 13:25:00,33.1,33.11,33.06,33.08,84608.0,26.2547,26.2626,26.2229,26.2388,84608.0
2020-05-20 13:30:00,33.09,33.13,33.03,33.05,36255.0,26.2467,26.2785,26.1992,26.215,36255.0
2020-05-20 13:35:00,33.05,33.17,33.04,33.16,10715.0,26.215,26.3102,26.2071,26.3023,10715.0
2020-05-20 13:40:00,33.17,33.26,33.14,33.26,19171.0,26.3102,26.3816,26.2864,26.3816,19171.0
2020-05-20 13:45:00,33.25,33.25,33.16,33.17,9615.0,26.3737,26.3737,26.3023,26.3102,9615.0
2020-05-20 13:50:00,33.17,33.18,33.15,33.16,10646.0,26.3102,26.3181,26.2943,26.3023,10646.0
2020-05-20 13:55:00,33.16,33.17,33.09,33.09,19155.0,26.3023,26.3102,26.2467,26.2467,19155.0
2020-05-20 14:00:00,33.08,33.12,33.04,33.1,19855.0,26.2388,26.2705,26.2071,26.2547,19855.0
2020-05-20 14:05:00,33.11,33.21,33.08,33.08,12890.0,26.2626,26.3419,26.2388,26.2388,12890.0
2020-05-20 14:10:00,33.09,33.14,33.09,33.11,26129.0,26.2467,26.2864,26.2467,26.2626,26129.0
2020-05-20 14:15:00,33.12,33.16,33.08,33.14,18214.0,26.2705,26.3023,26.2388,26.2864,18214.0
2020-05-20 14:20:00,33.13,33.24,33.12,33.22,12845.0,26.2785,26.3657,26.2705,26.3499,12845.0
2020-05-20 14:25:00,33.21,33.24,33.18,33.23,8001.0,26.3419,26.3657,26.3181,26.3578,8001.0
2020-05-20 14:30:00,33.23,33.27,33.22,33.23,16986.0,26.3578,26.3895,26.3499,26.3578,16986.0
2020-05-20 14:35:00,33.23,33.29,33.22,33.22,8375.0,26.3578,26.4054,26.3499,26.3499,8375.0
2020-05-20 14:40:00,33.23,33.26,33.23,33.25,14263.0,26.3578,26.3816,26.3578,26.3737,14263.0
2020-05-20 14:45:00,33.24,33.31,33.21,33.29,11634.0,26.3657,26.4212,26.3419,26.4054,11634.0
2020-05-20 14:50:00,33.28,33.33,33.25,33.3,13473.0,26.3975,26.4371,26.3737,26.4133,13473.0
2020-05-20 14:55:00,33.29,33.32,33.23,33.23,20984.0,26.4054,26.4292,26.3578,26.3578,20984.0
2020-05-20 15:00:00,33.23,33.24,33.17,33.17,19515.0,26.3578,26.3657,26.3102,26.3102,19515.0
2020-05-20 15:05:00,33.18,33.18,33.04,33.05,18237.0,26.3181,26.3181,26.2071,26.215,18237.0
2020-05-20 15:10:00,33.07,33.1,32.94,32.96,26512.0,26.2309,26.2547,26.1278,26.1436,26512.0
2020-05-20 15:15:00,32.95,32.97,32.9,32.97,14506.0,26.1357,26.1516,26.096,26.1516,14506.0
2020-05-20 15:20:00,32.97,33.04,32.96,33.01,12829.0,26.1516,26.2071,26.1436,26.1833,12829.0
2020-05-20 15:25:00,33.02,33.07,32.99,33.05,13633.0,26.1912,26.2309,26.1674,26.215,13633.0
2020-05-20 15:30:00,33.05,33.08,32.96,32.97,22160.0,26.215,26.2388,26.1436,26.1516,22160.0
2020-05-20 15:35:00,32.97,33.02,32.93,32.93,20818.0,26.1516,26.1912,26.1198,26.1198,20818.0
2020-05-20 15:40:00,32.93,32.99,32.89,32.98,22534.0,26.1198,26.1674,26.0881,26.1595,22534.0
2020-05-20 15:45:00,32.98,33.01,32.87,32.89,35562.0,26.1595,26.1833,26.0722,26.0881,35562.0
2020-05-20 15:50:00,32.88,32.98,32.86,32.98,47240.0,26.0802,26.1595,26.0643,26.1595,47240.0
2020-05-20 15:55:00,32.97,33.05,32.95,32.99,113876.0,26.1516,26.215,26.1357,26.1674,113876.0
2020-05-21 09:30:00,32.86,32.98,32.8,32.96,33027.0,26.0643,26.1595,26.0167,26.1436,33027.0
2020-05-21 09:35:00,32.96,33.1,32.96,33.05,13134.0,26.1436,26.2547,26.1436,26.215,13134.0
2020-05-21 09:40:00,33.03,33.16,32.98,33.16,6507.0,26.1992,26.3023,26.1595,26.3023,6507.0
2020-05-21 09:45:00,33.16,33.25,33.12,33.16,9862.0,26.3023,26.3737,26.2705,26.3023,9862.0
2020-05-21 09:50:00,33.2,33.2,33.04,33.11,22239.0,26.334,26.334,26.2071,26.2626,22239.0
2020-05-21 09:55:00,33.09,33.31,33.09,33.3,22430.0,26.2467,26.4212,26.2467,26.4133,22430.0
2020-05-21 10:00:00,33.25,33.38,33.25,33.34,17314.0,26.3737,26.4768,26.3737,26.445,17314.0
2020-05-21 10:05:00,33.35,33.42,33.31,33.39,7948.0,26.453,26.5085,26.4212,26.4847,7948.0
2020-05-21 10:10:00,33.41,33.47,33.4,33.46,17335.0,26.5006,26.5482,26.4926,26.5402,17335.0
2020-05-21 10:15:00,33.47,33.49,33.42,33.46,18888.0,26.5482,26.564,26.5085,26.5402,18888.0
2020-05-21 10:20:00,33.44,33.52,33.44,33.5,22166.0,26.5244,26.5878,26.5244,26.572,22166.0
2020-05-21 10:25:00,33.5,33.65,33.5,33.5,38150.0,26.572,26.6909,26.572,26.572,38150.0
2020-05-21 10:30:00,33.48,33.55,33.43,33.55,18625.0,26.5561,26.6116,26.5164,26.6116,18625.0
2020-05-21 10:35:00,33.54,33.57,33.42,33.45,34146.0,26.6037,26.6275,26.5085,26.5323,34146.0
2020-05-21 10:40:00,33.46,33.52,33.45,33.47,11981.0,26.5402,26.5878,26.5323,26.5482,11981.0
2020-05-21 10:45:00,33.45,33.46,33.35,33.35,13854.0,26.5323,26.5402,26.453,26.453,13854.0
2020-05-21 10:50:00,33.36,33.36,33.29,33.33,13779.0,26.4609,26.4609,26.4054,26.4371,13779.0
2020-05-21 10:55:00,33.32,33.38,33.3,33.3,12511.0,26.4292,26.4768,26.4133,26.4133,12511.0
2020-05-21 11:00:00,33.3,33.3,33.14,33.14,20415.0,26.4133,26.4133,26.2864,26.2864,20415.0
2020-05-21 11:05:00,33.15,33.28,33.12,33.27,8663.0,26.2943,26.3975,26.2705,26.3895,8663.0
2020-05-21 11:10:00,33.26,33.29,33.22,33.23,9658.0,26.3816,26.4054,26.3499,26.3578,9658.0
2020-05-21 11:15:00,33.23,33.23,33.03,33.07,12301.0,26.3578,26.3578,26.1992,26.2309,12301.0
2020-05-21 11:20:00,33.08,33.12,33.01,33.02,8002.0,26.2388,26.2705,26.1833,26.1912,8002.0
2020-05-21 11:25:00,33.01,33.06,32.98,33.02,10564.0,26.1833,26.2229,26.1595,26.1912,10564.0
2020-05-21 11:30:00,33.01,33.11,33.01,33.06,15459.0,26.1833,26.2626,26.1833,26.2229,15459.0
2020-05-21 11:35:00,33.06,33.15,33.06,33.13,8924.0,26.2229,26.2943,26.2229,26.2785,8924.0
2020-05-21 11:40:00,33.14,33.15,33.08,33.09,7469.0,26.2864,26.2943,26.2388,26.2467,7469.0
2020-05-21 11:45:00,33.11,33.13,33.05,33.07,7700.0,26.2626,26.2785,26.215,26.2309,7700.0
2020-05-21 11:50:00,33.08,33.11,33.01,33.04,11139.0,26.2388,26.2626,26.1833,26.2071,11139.0
2020-05-21 11:55:00,33.04,33.07,33.01,33.02,13250.0,26.2071,26.2309,26.1833,26.1912,13250.0
2020-05-21 12:00:00,33.01,33.16,33.01,33.14,7428.0,26.1833,26.3023,26.1833,26.2864,7428.0
2020-05-21 12:05:00,33.13,33.18,33.11,33.13,9518.0,26.2785,26.3181,26.2626,26.2785,9518.0
2020-05-21 12:10:00,33.13,33.16,33.1,33.15,8958.0,26.2785,26.3023,26.2547,26.2943,8958.0
2020-05-21 12:15:00,33.16,33.18,33.11,33.14,4956.0,26.3023,26.3181,26.2626,26.2864,4956.0
2020-05-21 12:20:00,33.14,33.22,33.14,33.18,14319.0,26.2864,26.3499,26.2864,26.3181,14319.0
2020-05-21 12:25:00,33.18,33.24,33.18,33.2,10455.0,26.3181,26.3657,26.3181,26.334,10455.0
2020-05-21 12:30:00,33.19,33.19,33.14,33.16,6305.0,26.3261,26.3261,26.2864,26.3023,6305.0
2020-05-21 12:35:00,33.14,33.16,33.09,33.1,6921.0,26.2864,26.3023,26.2467,26.2547,6921.0
2020-05-21 12:40:00,33.1,33.19,33.1,33.18,8392.0,26.2547,26.3261,26.2547,26.3181,8392.0
2020-05-21 12:45:00,33.17,33.19,33.15,33.18,5985.0,26.3102,26.3261,26.2943,26.3181,5985.0
2020-05-21 12:50:00,33.19,33.2,33.11,33.16,10597.0,26.3261,26.334,26.2626,26.3023,10597.0
2020-05-21 12:55:00,33.16,33.2,33.12,33.12,7588.0,26.3023,26.334,26.2705,26.2705,7588.0
2020-05-21 13:00:00,33.12,33.19,33.07,33.15,12442.0,26.2705,26.3261,26.2309,26.2943,12442.0
2020-05-21 13:05:00,33.16,33.18,33.12,33.14,16481.0,26.3023,26.3181,26.2705,26.2864,16481.0
2020-05-21 13:10:00,33.16,33.18,33.13,33.16,3389.0,26.3023,26.3181,26.2785,26.3023,3389.0
2020-05-21 13:15:00,33.15,33.21,33.14,33.18,9673.0,26.2943,26.3419,26.2864,26.3181,9673.0
2020-05-21 13:20:00,33.19,33.21,33.16,33.17,11901.0,26.3261,26.3419,26.3023,26.3102,11901.0
2020-05-21 13:25:00,33.19,33.2,33.14,33.16,8294.0,26.3261,26.334,26.2864,26.3023,8294.0
2020-05-21 13:30:00,33.17,33.17,33.09,33.13,6598.0,26.3102,26.3102,26.2467,26.2785,6598.0
2020-05-21 13:35:00,33.14,33.17,33.1,33.1,14844.0,26.2864,26.3102,26.2547,26.2547,14844.0
2020-05-21 13:40:00,33.1,33.12,33.05,33.09,6247.0,26.2547,26.2705,26.215,26.2467,6247.0
2020-05-21 13:45:00,33.09,33.12,33.07,33.1,5132.0,26.2467,26.2705,26.2309,26.2547,5132.0
2020-05-21 13:50:00,33.09,33.12,33.08,33.1,6740.0,26.2467,26.2705,26.2388,26.2547,6740.0
2020-05-21 13:55:00,33.09,33.13,33.07,33.1,6406.0,26.2467,26.2785,26.2309,26.2547,6406.0
2020-05-21 14:00:00,33.1,33.15,33.09,33.15,3059.0,26.2547,26.2943,26.2467,26.2943,3059.0
2020-05-21 14:05:00,33.14,33.15,33.1,33.14,9980.0,26.2864,26.2943,26.2547,26.2864,9980.0
2020-05-21 14:10:00,33.14,33.16,33.12,33.13,7716.0,26.2864,26.3023,26.2705,26.2785,7716.0
2020-05-21 14:15:00,33.14,33.16,33.13,33.15,6877.0,26.2864,26.3023,26.2785,26.2943,6877.0
2020-05-21 14:20:00,33.16,33.19,33.14,33.19,6444.0,26.3023,26.3261,26.2864,26.3261,6444.0
2020-05-21 14:25:00,33.19,33.19,33.13,33.13,10701.0,26.3261,26.3261,26.2785,26.2785,10701.0
2020-05-21 14:30:00,33.14,33.17,33.1,33.11,8561.0,26.2864,26.3102,26.2547,26.2626,8561.0
2020-05-21 14:35:00,33.11,33.11,32.93,32.95,44172.0,26.2626,26.2626,26.1198,26.1357,44172.0
2020-05-21 14:40:00,32.95,32.99,32.94,32.96,11556.0,26.1357,26.1674,26.1278,26.1436,11556.0
2020-05-21 14:45:00,32.96,32.96,32.86,32.88,15204.0,26.1436,26.1436,26.0643,26.0802,15204.0
2020-05-21 14:50:00,32.88,32.92,32.85,32.91,12656.0,26.0802,26.1119,26.0564,26.104,12656.0
2020-05-21 14:55:00,32.91,32.95,32.9,32.9,10759.0,26.104,26.1357,26.096,26.096,10759.0
2020-05-21 15:00:00,32.9,32.98,32.9,32.96,21585.0,26.096,26.1595,26.096,26.1436,21585.0
2020-05-21 15:05:00,32.97,33.05,32.95,33.05,16606.0,26.1516,26.215,26.1357,26.215,16606.0
2020-05-21 15:10:00,33.02,33.08,32.99,33.08,20765.0,26.1912,26.2388,26.1674,26.2388,20765.0
2020-05-21 15:15:00,33.07,33.09,33.02,33.07,12382.0,26.2309,26.2467,26.1912,26.2309,12382.0
2020-05-21 15:20:00,33.08,33.09,33.06,33.08,17790.0,26.2388,26.2467,26.2229,26.2388,17790.0
2020-05-21 15:25:00,33.09,33.09,33.03,33.04,16912.0,26.2467,26.2467,26.1992,26.2071,16912.0
2020-05-21 15:30:00,33.03,33.07,32.98,32.99,28659.0,26.1992,26.2309,26.1595,26.1674,28659.0
2020-05-21 15:35:00,32.99,33.0,32.95,33.0,19228.0,26.1674,26.1754,26.1357,26.1754,19228.0
2020-05-21 15:40:00,32.99,32.99,32.92,32.95,23282.0,26.1674,26.1674,26.1119,26.1357,23282.0
2020-05-21 15:45:00,32.95,32.97,32.9,32.92,41286.0,26.1357,26.1516,26.096,26.1119,41286.0
2020-05-21 15:50:00,32.93,32.97,32.88,32.89,76839.0,26.1198,26.1516,26.0802,26.0881,76839.0
2020-05-21 15:55:00,32.89,32.95,32.86,32.91,90262.0,26.0881,26.1357,26.0643,26.104,90262.0
2020-05-22 09:30:00,32.91,32.99,32.81,32.83,46503.0,26.104,26.1674,26.0247,26.0405,46503.0
2020-05-22 09:35:00,32.86,33.0,32.77,32.89,28080.0,26.0643,26.1754,25.9929,26.0881,28080.0
2020-05-22 09:40:00,32.89,32.97,32.75,32.81,36133.0,26.0881,26.1516,25.9771,26.0247,36133.0
2020-05-22 09:45:00,32.83,32.9,32.81,32.9,16281.0,26.0405,26.096,26.0247,26.096,16281.0
2020-05-22 09:50:00,32.9,32.9,32.77,32.77,22678.0,26.096,26.096,25.9929,25.9929,22678.0
2020-05-22 09:55:00,32.81,32.85,32.7,32.73,18353.0,26.0247,26.0564,25.9374,25.9612,18353.0
2020-05-22 10:00:00,32.72,32.73,32.44,32.45,53501.0,25.9533,25.9612,25.7312,25.7391,53501.0
2020-05-22 10:05:00,32.43,32.57,32.42,32.53,26745.0,25.7232,25.8343,25.7153,25.8026,26745.0
2020-05-22 10:10:00,32.54,32.55,32.39,32.42,40981.0,25.8105,25.8184,25.6915,25.7153,40981.0
2020-05-22 10:15:00,32.42,32.56,32.42,32.47,23513.0,25.7153,25.8264,25.7153,25.755,23513.0
2020-05-22 10:20:00,32.49,32.64,32.48,32.53,178120.0,25.7708,25.8898,25.7629,25.8026,178120.0
2020-05-22 10:25:00,32.53,32.55,32.47,32.53,37963.0,25.8026,25.8184,25.755,25.8026,37963.0
2020-05-22 10:30:00,32.53,32.59,32.51,32.52,50351.0,25.8026,25.8501,25.7867,25.7946,50351.0
2020-05-22 10:35:00,32.52,32.53,32.46,32.51,31999.0,25.7946,25.8026,25.747,25.7867,31999.0
2020-05-22 10:40:00,32.52,32.55,32.45,32.47,9384.0,25.7946,25.8184,25.7391,25.755,9384.0
2020-05-22 10:45:00,32.46,32.51,32.44,32.44,13296.0,25.747,25.7867,25.7312,25.7312,13296.0
2020-05-22 10:50:00,32.43,32.47,32.43,32.45,5880.0,25.7232,25.755,25.7232,25.7391,5880.0
2020-05-22 10:55:00,32.43,32.46,32.41,32.42,10929.0,25.7232,25.747,25.7074,25.7153,10929.0
2020-05-22 11:00:00,32.42,32.46,32.42,32.45,13338.0,25.7153,25.747,25.7153,25.7391,13338.0
2020-05-22 11:05:00,32.47,32.52,32.45,32.46,21870.0,25.755,25.7946,25.7391,25.747,21870.0
2020-05-22 11:10:00,32.45,32.46,32.4,32.46,9895.0,25.7391,25.747,25.6994,25.747,9895.0
2020-05-22 11:15:00,32.45,32.48,32.43,32.46,11688.0,25.7391,25.7629,25.7232,25.747,11688.0
2020-05-22 11:20:00,32.47,32.47,32.37,32.37,23528.0,25.755,25.755,25.6756,25.6756,23528.0
2020-05-22 11:25:00,32.38,32.44,32.37,32.43,18568.0,25.6836,25.7312,25.6756,25.7232,18568.0
2020-05-22 11:30:00,32.43,32.44,32.39,32.43,16584.0,25.7232,25.7312,25.6915,25.7232,16584.0
2020-05-22 11:35:00,32.43,32.5,32.42,32.47,6129.0,25.7232,25.7788,25.7153,25.755,6129.0
2020-05-22 11:40:00,32.48,32.48,32.39,32.4,8274.0,25.7629,25.7629,25.6915,25.6994,8274.0
2020-05-22 11:45:00,32.4,32.46,32.4,32.44,14131.0,25.6994,25.747,25.6994,25.7312,14131.0
2020-05-22 11:50:00,32.44,32.48,32.42,32.46,25638.0,25.7312,25.7629,25.7153,25.747,25638.0
2020-05-22 11:55:00,32.46,32.46,32.41,32.45,20062.0,25.747,25.747,25.7074,25.7391,20062.0
2020-05-22 12:00:00,32.45,32.47,32.44,32.45,8853.0,25.7391,25.755,25.7312,25.7391,8853.0
2020-05-22 12:05:00,32.46,32.46,32.36,32.38,25290.0,25.747,25.747,25.6677,25.6836,25290.0
2020-05-22 12:10:00,32.37,32.37,32.28,32.3,33531.0,25.6756,25.6756,25.6043,25.6201,33531.0
2020-05-22 12:15:00,32.31,32.32,32.27,32.31,16852.0,25.6281,25.636,25.5963,25.6281,16852.0
2020-05-22 12:20:00,32.32,32.35,32.3,32.34,20595.0,25.636,25.6598,25.6201,25.6519,20595.0
2020-05-22 12:25:00,32.34,32.34,32.3,32.31,57279.0,25.6519,25.6519,25.6201,25.6281,57279.0
2020-05-22 12:30:00,32.3,32.31,32.22,32.23,70424.0,25.6201,25.6281,25.5567,25.5646,70424.0
2020-05-22 12:35:00,32.23,32.29,32.22,32.23,46657.0,25.5646,25.6122,25.5567,25.5646,46657.0
2020-05-22 12:40:00,32.22,32.25,32.18,32.24,42610.0,25.5567,25.5805,25.5249,25.5725,42610.0
2020-05-22 12:45:00,32.23,32.24,32.17,32.22,34720.0,25.5646,25.5725,25.517,25.5567,34720.0
2020-05-22 12:50:00,32.23,32.23,32.2,32.22,24993.0,25.5646,25.5646,25.5408,25.5567,24993.0
2020-05-22 12:55:00,32.22,32.23,32.2,32.22,26464.0,25.5567,25.5646,25.5408,25.5567,26464.0
2020-05-22 13:00:00,32.22,32.25,32.2,32.22,37648.0,25.5567,25.5805,25.5408,25.5567,37648.0
2020-05-22 13:05:00,32.21,32.22,32.19,32.21,23597.0,25.5487,25.5567,25.5329,25.5487,23597.0
2020-05-22 13:10:00,32.2,32.29,32.18,32.28,52713.0,25.5408,25.6122,25.5249,25.6043,52713.0
2020-05-22 13:15:00,32.27,32.33,32.25,32.33,24118.0,25.5963,25.6439,25.5805,25.6439,24118.0
2020-05-22 13:20:00,32.34,32.4,32.32,32.38,52400.0,25.6519,25.6994,25.636,25.6836,52400.0
2020-05-22 13:25:00,32.38,32.39,32.29,32.3,35732.0,25.6836,25.6915,25.6122,25.6201,35732.0
2020-05-22 13:30:00,32.31,32.31,32.27,32.29,21811.0,25.6281,25.6281,25.5963,25.6122,21811.0
2020-05-22 13:35:00,32.29,32.29,32.24,32.27,30095.0,25.6122,25.6122,25.5725,25.5963,30095.0
2020-05-22 13:40:00,32.27,32.28,32.24,32.26,16365.0,25.5963,25.6043,25.5725,25.5884,16365.0
2020-05-22 13:45:00,32.26,32.3,32.25,32.27,48053.0,25.5884,25.6201,25.5805,25.5963,48053.0
2020-05-22 13:50:00,32.27,32.28,32.26,32.27,12772.0,25.5963,25.6043,25.5884,25.5963,12772.0
2020-05-22 13:55:00,32.28,32.46,32.27,32.41,38667.0,25.6043,25.747,25.5963,25.7074,38667.0
2020-05-22 14:00:00,32.41,32.46,32.41,32.43,16665.0,25.7074,25.747,25.7074,25.7232,16665.0
2020-05-22 14:05:00,32.44,32.45,32.41,32.43,17854.0,25.7312,25.7391,25.7074,25.7232,17854.0
2020-05-22 14:10:00,32.42,32.48,32.42,32.45,28003.0,25.7153,25.7629,25.7153,25.7391,28003.0
2020-05-22 14:15:00,32.45,32.5,32.45,32.45,28128.0,25.7391,25.7788,25.7391,25.7391,28128.0
2020-05-22 14:20:00,32.45,32.46,32.44,32.45,11794.0,25.7391,25.747,25.7312,25.7391,11794.0
2020-05-22 14:25:00,32.45,32.53,32.45,32.52,53251.0,25.7391,25.8026,25.7391,25.7946,53251.0
2020-05-22 14:30:00,32.53,32.56,32.47,32.49,92002.0,25.8026,25.8264,25.755,25.7708,92002.0
2020-05-22 14:35:00,32.48,32.51,32.46,32.51,14842.0,25.7629,25.7867,25.747,25.7867,14842.0
2020-05-22 14:40:00,32.49,32.49,32.37,32.4,30974.0,25.7708,25.7708,25.6756,25.6994,30974.0
2020-05-22 14:45:00,32.4,32.46,32.4,32.44,13930.0,25.6994,25.747,25.6994,25.7312,13930.0
2020-05-22 14:50:00,32.43,32.45,32.43,32.44,10825.0,25.7232,25.7391,25.7232,25.7312,10825.0
2020-05-22 14:55:00,32.44,32.48,32.43,32.47,17715.0,25.7312,25.7629,25.7232,25.755,17715.0
2020-05-22 15:00:00,32.46,32.52,32.43,32.52,20613.0,25.747,25.7946,25.7232,25.7946,20613.0
2020-05-22 15:05:00,32.53,32.64,32.53,32.64,53189.0,25.8026,25.8898,25.8026,25.8898,53189.0
2020-05-22 15:10:00,32.64,32.68,32.63,32.64,27038.0,25.8898,25.9215,25.8819,25.8898,27038.0
2020-05-22 15:15:00,32.64,32.68,32.56,32.57,50510.0,25.8898,25.9215,25.8264,25.8343,50510.0
2020-05-22 15:20:00,32.56,32.6,32.47,32.53,34894.0,25.8264,25.8581,25.755,25.8026,34894.0
2020-05-22 15:25:00,32.52,32.54,32.49,32.54,19005.0,25.7946,25.8105,25.7708,25.8105,19005.0
2020-05-22 15:30:00,32.54,32.61,32.53,32.59,23395.0,25.8105,25.866,25.8026,25.8501,23395.0
2020-05-22 15:35:00,32.6,32.62,32.58,32.61,14532.0,25.8581,25.8739,25.8422,25.866,14532.0
2020-05-22 15:40:00,32.61,32.62,32.56,32.62,33427.0,25.866,25.8739,25.8264,25.8739,33427.0
2020-05-22 15:45:00,32.63,32.67,32.62,32.66,41713.0,25.8819,25.9136,25.8739,25.9057,41713.0
2020-05-22 15:50:00,32.66,32.7,32.62,32.63,59730.0,25.9057,25.9374,25.8739,25.8819,59730.0
2020-05-22 15:55:00,32.63,32.64,32.56,32.63,166017.0,25.8819,25.8898,25.8264,25.8819,166017.0
2020-05-26 09:30:00,32.98,33.4,32.71,33.28,248102.0,26.55,26.8881,26.3327,26.7915,248102.0
2020-05-26 09:35:00,33.25,33.53,33.24,33.49,80404.0,26.7674,26.9928,26.7593,26.9606,80404.0
2020-05-26 09:40:00,33.52,33.81,33.52,33.76,74429.0,26.9847,27.2182,26.9847,27.1779,74429.0
2020-05-26 09:45:00,33.77,33.79,33.62,33.72,126866.0,27.186,27.2021,27.0652,27.1457,126866.0
2020-05-26 09:50:00,33.74,33.81,33.68,33.77,41848.0,27.1618,27.2182,27.1135,27.186,41848.0
2020-05-26 09:55:00,33.78,33.81,33.6,33.67,65685.0,27.194,27.2182,27.0491,27.1055,65685.0
2020-05-26 10:00:00,33.66,33.77,33.63,33.73,24340.0,27.0974,27.186,27.0733,27.1538,24340.0
2020-05-26 10:05:00,33.71,33.73,33.49,33.54,82333.0,27.1377,27.1538,26.9606,27.0008,82333.0
2020-05-26 10:10:00,33.54,33.65,33.51,33.6,26756.0,27.0008,27.0894,26.9767,27.0491,26756.0
2020-05-26 10:15:00,33.6,33.74,33.55,33.65,30673.0,27.0491,27.1618,27.0089,27.0894,30673.0
2020-05-26 10:20:00,33.64,33.67,33.58,33.63,24644.0,27.0813,27.1055,27.033,27.0733,24644.0
2020-05-26 10:25:00,33.63,33.74,33.54,33.71,12913.0,27.0733,27.1618,27.0008,27.1377,12913.0
2020-05-26 10:30:00,33.74,33.79,33.71,33.78,12612.0,27.1618,27.2021,27.1377,27.194,12612.0
2020-05-26 10:35:00,33.78,33.89,33.74,33.81,35205.0,27.194,27.2826,27.1618,27.2182,35205.0
2020-05-26 10:40:00,33.79,33.89,33.78,33.84,24136.0,27.2021,27.2826,27.194,27.2423,24136.0
2020-05-26 10:45:00,33.84,33.93,33.83,33.87,26578.0,27.2423,27.3148,27.2343,27.2665,26578.0
2020-05-26 10:50:00,33.87,33.91,33.85,33.89,14374.0,27.2665,27.2987,27.2504,27.2826,14374.0
2020-05-26 10:55:00,33.88,33.89,33.72,33.74,11503.0,27.2746,27.2826,27.1457,27.1618,11503.0
2020-05-26 11:00:00,33.74,33.86,33.73,33.83,15278.0,27.1618,27.2584,27.1538,27.2343,15278.0
2020-05-26 11:05:00,33.84,33.95,33.81,33.89,10845.0,27.2423,27.3309,27.2182,27.2826,10845.0
2020-05-26 11:10:00,33.88,33.92,33.85,33.89,13497.0,27.2746,27.3068,27.2504,27.2826,13497.0
2020-05-26 11:15:00,33.9,33.96,33.89,33.91,17242.0,27.2907,27.339,27.2826,27.2987,17242.0
2020-05-26 11:20:00,33.91,33.91,33.82,33.84,16213.0,27.2987,27.2987,27.2262,27.2423,16213.0
2020-05-26 11:25:00,33.84,33.88,33.74,33.88,16737.0,27.2423,27.2746,27.1618,27.2746,16737.0
2020-05-26 11:30:00,33.86,33.9,33.83,33.86,20093.0,27.2584,27.2907,27.2343,27.2584,20093.0
2020-05-26 11:35:00,33.87,33.89,33.79,33.84,22735.0,27.2665,27.2826,27.2021,27.2423,22735.0
2020-05-26 11:40:00,33.84,33.86,33.77,33.81,31365.0,27.2423,27.2584,27.186,27.2182,31365.0
2020-05-26 11:45:00,33.8,33.87,33.8,33.84,38750.0,27.2101,27.2665,27.2101,27.2423,38750.0
2020-05-26 11:50:00,33.86,33.9,33.75,33.8,26745.0,27.2584,27.2907,27.1699,27.2101,26745.0
2020-05-26 11:55:00,33.8,33.82,33.75,33.8,15490.0,27.2101,27.2262,27.1699,27.2101,15490.0
2020-05-26 12:00:00,33.78,33.81,33.69,33.74,37263.0,27.194,27.2182,27.1216,27.1618,37263.0
2020-05-26 12:05:00,33.74,33.77,33.71,33.77,10800.0,27.1618,27.186,27.1377,27.186,10800.0
2020-05-26 12:10:00,33.77,33.84,33.77,33.77,27669.0,27.186,27.2423,27.186,27.186,27669.0
2020-05-26 12:15:00,33.78,33.8,33.7,33.76,76957.0,27.194,27.2101,27.1296,27.1779,76957.0
2020-05-26 12:20:00,33.76,33.76,33.66,33.69,41732.0,27.1779,27.1779,27.0974,27.1216,41732.0
2020-05-26 12:25:00,33.7,33.74,33.68,33.72,11257.0,27.1296,27.1618,27.1135,27.1457,11257.0
2020-05-26 12:30:00,33.72,33.74,33.63,33.64,23914.0,27.1457,27.1618,27.0733,27.0813,23914.0
2020-05-26 12:35:00,33.63,33.69,33.62,33.69,26066.0,27.0733,27.1216,27.0652,27.1216,26066.0
2020-05-26 12:40:00,33.69,33.75,33.68,33.73,11536.0,27.1216,27.1699,27.1135,27.1538,11536.0
2020-05-26 12:45:00,33.74,33.81,33.69,33.79,26358.0,27.1618,27.2182,27.1216,27.2021,26358.0
2020-05-26 12:50:00,33.79,33.87,33.78,33.86,5719.0,27.2021,27.2665,27.194,27.2584,5719.0
2020-05-26 12:55:00,33.86,33.91,33.86,33.89,14314.0,27.2584,27.2987,27.2584,27.2826,14314.0
2020-05-26 13:00:00,33.89,33.92,33.87,33.91,12039.0,27.2826,27.3068,27.2665,27.2987,12039.0
2020-05-26 13:05:00,33.9,33.93,33.89,33.9,20745.0,27.2907,27.3148,27.2826,27.2907,20745.0
2020-05-26 13:10:00,33.9,33.96,33.89,33.96,12614.0,27.2907,27.339,27.2826,27.339,12614.0
2020-05-26 13:15:00,33.96,33.98,33.95,33.98,17179.0,27.339,27.3551,27.3309,27.3551,17179.0
2020-05-26 13:20:00,33.98,34.0,33.98,34.0,7482.0,27.3551,27.3712,27.3551,27.3712,7482.0
2020-05-26 13:25:00,33.99,34.1,33.99,34.01,27711.0,27.3631,27.4517,27.3631,27.3792,27711.0
2020-05-26 13:30:00,34.01,34.01,33.96,33.99,8096.0,27.3792,27.3792,27.339,27.3631,8096.0
2020-05-26 13:35:00,34.01,34.04,33.98,34.01,6636.0,27.3792,27.4034,27.3551,27.3792,6636.0
2020-05-26 13:40:00,34.01,34.04,33.98,34.04,5336.0,27.3792,27.4034,27.3551,27.4034,5336.0
2020-05-26 13:45:00,34.03,34.05,34.01,34.04,8945.0,27.3953,27.4114,27.3792,27.4034,8945.0
2020-05-26 13:50:00,34.04,34.09,34.03,34.05,8811.0,27.4034,27.4436,27.3953,27.4114,8811.0
2020-05-26 13:55:00,34.06,34.07,34.04,34.05,5101.0,27.4195,27.4275,27.4034,27.4114,5101.0
2020-05-26 14:00:00,34.05,34.15,34.05,34.15,10865.0,27.4114,27.4919,27.4114,27.4919,10865.0
2020-05-26 14:05:00,34.16,34.18,34.12,34.17,10321.0,27.5,27.5161,27.4678,27.508,10321.0
2020-05-26 14:10:00,34.16,34.19,34.14,34.18,8502.0,27.5,27.5241,27.4839,27.5161,8502.0
2020-05-26 14:15:00,34.2,34.3,34.2,34.27,20417.0,27.5322,27.6127,27.5322,27.5885,20417.0
2020-05-26 14:20:00,34.28,34.32,34.25,34.27,12521.0,27.5966,27.6288,27.5724,27.5885,12521.0
2020-05-26 14:25:00,34.26,34.32,34.26,34.3,12032.0,27.5805,27.6288,27.5805,27.6127,12032.0
2020-05-26 14:30:00,34.29,34.29,34.25,34.27,8994.0,27.6046,27.6046,27.5724,27.5885,8994.0
2020-05-26 14:35:00,34.27,34.34,34.26,34.31,12833.0,27.5885,27.6449,27.5805,27.6207,12833.0
2020-05-26 14:40:00,34.3,34.35,34.28,34.35,6587.0,27.6127,27.6529,27.5966,27.6529,6587.0
2020-05-26 14:45:00,34.35,34.39,34.32,34.39,11267.0,27.6529,27.6851,27.6288,27.6851,11267.0
2020-05-26 14:50:00,34.39,34.43,34.38,34.4,11011.0,27.6851,27.7173,27.6771,27.6932,11011.0
2020-05-26 14:55:00,34.4,34.46,34.4,34.42,12123.0,27.6932,27.7415,27.6932,27.7093,12123.0
2020-05-26 15:00:00,34.42,34.42,34.33,34.36,11485.0,27.7093,27.7093,27.6368,27.661,11485.0
2020-05-26 15:05:00,34.37,34.45,34.37,34.37,11675.0,27.669,27.7334,27.669,27.669,11675.0
2020-05-26 15:10:00,34.37,34.45,34.37,34.44,14328.0,27.669,27.7334,27.669,27.7254,14328.0
2020-05-26 15:15:00,34.43,34.44,34.4,34.44,10896.0,27.7173,27.7254,27.6932,27.7254,10896.0
2020-05-26 15:20:00,34.45,34.46,34.4,34.43,10533.0,27.7334,27.7415,27.6932,27.7173,10533.0
2020-05-26 15:25:00,34.43,34.48,34.41,34.45,14675.0,27.7173,27.7576,27.7012,27.7334,14675.0
2020-05-26 15:30:00,34.45,34.46,34.33,34.4,33757.0,27.7334,27.7415,27.6368,27.6932,33757.0
2020-05-26 15:35:00,34.42,34.42,34.33,34.34,27831.0,27.7093,27.7093,27.6368,27.6449,27831.0
2020-05-26 15:40:00,34.34,34.34,34.25,34.28,28826.0,27.6449,27.6449,27.5724,27.5966,28826.0
2020-05-26 15:45:00,34.29,34.33,34.26,34.3,35737.0,27.6046,27.6368,27.5805,27.6127,35737.0
2020-05-26 15:50:00,34.33,34.4,34.29,34.29,103984.0,27.6368,27.6932,27.6046,27.6046,103984.0
2020-05-26 15:55:00,34.29,34.33,34.22,34.33,137599.0,27.6046,27.6368,27.5483,27.6368,137599.0
2020-05-27 09:30:00,35.25,35.97,35.0,35.86,115300.0,28.3774,28.9571,28.1762,28.8685,115300.0
2020-05-27 09:35:00,35.89,36.07,35.75,35.8,50669.0,28.8927,29.0376,28.78,28.8202,50669.0
2020-05-27 09:40:00,35.77,35.91,35.64,35.9,38570.0,28.7961,28.9088,28.6914,28.9007,38570.0
2020-05-27 09:45:00,35.88,36.07,35.87,36.01,37501.0,28.8846,29.0376,28.8766,28.9893,37501.0
2020-05-27 09:50:00,36.02,36.05,35.82,35.84,35927.0,28.9973,29.0215,28.8363,28.8524,35927.0
2020-05-27 09:55:00,35.85,35.87,35.52,35.55,32211.0,28.8605,28.8766,28.5948,28.619,32211.0
2020-05-27 10:00:00,35.53,35.55,35.37,35.49,25351.0,28.6029,28.619,28.4741,28.5707,25351.0
2020-05-27 10:05:00,35.5,35.51,35.19,35.21,24685.0,28.5787,28.5868,28.3291,28.3452,24685.0
2020-05-27 10:10:00,35.21,35.41,35.2,35.41,26856.0,28.3452,28.5063,28.3372,28.5063,26856.0
2020-05-27 10:15:00,35.4,35.43,35.24,35.36,25762.0,28.4982,28.5224,28.3694,28.466,25762.0
2020-05-27 10:20:00,35.36,35.37,35.2,35.34,19904.0,28.466,28.4741,28.3372,28.4499,19904.0
2020-05-27 10:25:00,35.33,35.45,35.29,35.3,17007.0,28.4418,28.5385,28.4096,28.4177,17007.0
2020-05-27 10:30:00,35.31,35.31,35.06,35.09,17154.0,28.4257,28.4257,28.2245,28.2486,17154.0
2020-05-27 10:35:00,35.11,35.25,35.0,35.25,15026.0,28.2647,28.3774,28.1762,28.3774,15026.0
2020-05-27 10:40:00,35.24,35.33,35.14,35.31,24529.0,28.3694,28.4418,28.2889,28.4257,24529.0
2020-05-27 10:45:00,35.33,35.37,35.12,35.15,23445.0,28.4418,28.4741,28.2728,28.2969,23445.0
2020-05-27 10:50:00,35.14,35.25,35.08,35.08,19049.0,28.2889,28.3774,28.2406,28.2406,19049.0
2020-05-27 10:55:00,35.04,35.24,35.02,35.24,20396.0,28.2084,28.3694,28.1923,28.3694,20396.0
2020-05-27 11:00:00,35.23,35.5,35.23,35.48,19220.0,28.3613,28.5787,28.3613,28.5626,19220.0
2020-05-27 11:05:00,35.5,35.57,35.42,35.45,16369.0,28.5787,28.6351,28.5143,28.5385,16369.0
2020-05-27 11:10:00,35.45,35.46,35.3,35.45,30121.0,28.5385,28.5465,28.4177,28.5385,30121.0
2020-05-27 11:15:00,35.44,35.49,35.31,35.49,13690.0,28.5304,28.5707,28.4257,28.5707,13690.0
2020-05-27 11:20:00,35.44,35.45,35.3,35.31,19513.0,28.5304,28.5385,28.4177,28.4257,19513.0
2020-05-27 11:25:00,35.3,35.43,35.27,35.42,21643.0,28.4177,28.5224,28.3935,28.5143,21643.0
2020-05-27 11:30:00,35.42,35.5,35.39,35.5,11470.0,28.5143,28.5787,28.4902,28.5787,11470.0
2020-05-27 11:35:00,35.5,35.6,35.31,35.48,23617.0,28.5787,28.6592,28.4257,28.5626,23617.0
2020-05-27 11:40:00,35.47,35.52,35.43,35.45,13784.0,28.5546,28.5948,28.5224,28.5385,13784.0
2020-05-27 11:45:00,35.45,35.55,35.45,35.49,10937.0,28.5385,28.619,28.5385,28.5707,10937.0
2020-05-27 11:50:00,35.48,35.53,35.44,35.51,19414.0,28.5626,28.6029,28.5304,28.5868,19414.0
2020-05-27 11:55:00,35.51,35.55,35.48,35.54,11298.0,28.5868,28.619,28.5626,28.6109,11298.0
2020-05-27 12:00:00,35.55,35.65,35.51,35.51,12761.0,28.619,28.6995,28.5868,28.5868,12761.0
2020-05-27 12:05:00,35.49,35.51,35.38,35.48,10376.0,28.5707,28.5868,28.4821,28.5626,10376.0
2020-05-27 12:10:00,35.49,35.5,35.42,35.45,17579.0,28.5707,28.5787,28.5143,28.5385,17579.0
2020-05-27 12:15:00,35.48,35.52,35.47,35.52,9998.0,28.5626,28.5948,28.5546,28.5948,9998.0
2020-05-27 12:20:00,35.54,35.54,35.46,35.5,8818.0,28.6109,28.6109,28.5465,28.5787,8818.0
2020-05-27 12:25:00,35.5,35.56,35.41,35.42,34086.0,28.5787,28.627,28.5063,28.5143,34086.0
2020-05-27 12:30:00,35.43,35.45,35.37,35.43,9852.0,28.5224,28.5385,28.4741,28.5224,9852.0
2020-05-27 12:35:00,35.44,35.45,35.38,35.38,12703.0,28.5304,28.5385,28.4821,28.4821,12703.0
2020-05-27 12:40:00,35.38,35.4,35.34,35.4,6753.0,28.4821,28.4982,28.4499,28.4982,6753.0
2020-05-27 12:45:00,35.4,35.44,35.39,35.43,7392.0,28.4982,28.5304,28.4902,28.5224,7392.0
2020-05-27 12:50:00,35.43,35.46,35.4,35.41,6714.0,28.5224,28.5465,28.4982,28.5063,6714.0
2020-05-27 12:55:00,35.4,35.4,35.33,35.35,8552.0,28.4982,28.4982,28.4418,28.4579,8552.0
2020-05-27 13:00:00,35.36,35.39,35.29,35.38,21649.0,28.466,28.4902,28.4096,28.4821,21649.0
2020-05-27 13:05:00,35.39,35.44,35.37,35.44,5655.0,28.4902,28.5304,28.4741,28.5304,5655.0
2020-05-27 13:10:00,35.45,35.45,35.41,35.42,5079.0,28.5385,28.5385,28.5063,28.5143,5079.0
2020-05-27 13:15:00,35.42,35.44,35.41,35.43,7632.0,28.5143,28.5304,28.5063,28.5224,7632.0
2020-05-27 13:20:00,35.43,35.44,35.35,35.4,5440.0,28.5224,28.5304,28.4579,28.4982,5440.0
2020-05-27 13:25:00,35.4,35.41,35.35,35.35,5990.0,28.4982,28.5063,28.4579,28.4579,5990.0
2020-05-27 13:30:00,35.37,35.37,35.31,35.34,8905.0,28.4741,28.4741,28.4257,28.4499,8905.0
2020-05-27 13:35:00,35.35,35.44,35.35,35.44,4357.0,28.4579,28.5304,28.4579,28.5304,4357.0
2020-05-27 13:40:00,35.46,35.48,35.42,35.42,8088.0,28.5465,28.5626,28.5143,28.5143,8088.0
2020-05-27 13:45:00,35.41,35.45,35.41,35.43,4232.0,28.5063,28.5385,28.5063,28.5224,4232.0
2020-05-27 13:50:00,35.41,35.41,35.37,35.38,6633.0,28.5063,28.5063,28.4741,28.4821,6633.0
2020-05-27 13:55:00,35.4,35.43,35.37,35.37,8621.0,28.4982,28.5224,28.4741,28.4741,8621.0
2020-05-27 14:00:00,35.38,35.51,35.37,35.49,10336.0,28.4821,28.5868,28.4741,28.5707,10336.0
2020-05-27 14:05:00,35.48,35.53,35.47,35.51,8791.0,28.5626,28.6029,28.5546,28.5868,8791.0
2020-05-27 14:10:00,35.52,35.59,35.51,35.58,10974.0,28.5948,28.6512,28.5868,28.6431,10974.0
2020-05-27 14:15:00,35.58,35.59,35.54,35.58,14134.0,28.6431,28.6512,28.6109,28.6431,14134.0
2020-05-27 14:20:00,35.57,35.6,35.54,35.55,17150.0,28.6351,28.6592,28.6109,28.619,17150.0
2020-05-27 14:25:00,35.55,35.57,35.51,35.55,12245.0,28.619,28.6351,28.5868,28.619,12245.0
2020-05-27 14:30:00,35.57,35.58,35.49,35.5,15305.0,28.6351,28.6431,28.5707,28.5787,15305.0
2020-05-27 14:35:00,35.5,35.53,35.47,35.52,15344.0,28.5787,28.6029,28.5546,28.5948,15344.0
2020-05-27 14:40:00,35.5,35.55,35.48,35.5,13381.0,28.5787,28.619,28.5626,28.5787,13381.0
2020-05-27 14:45:00,35.5,35.5,35.41,35.47,13314.0,28.5787,28.5787,28.5063,28.5546,13314.0
2020-05-27 14:50:00,35.48,35.53,35.46,35.51,17543.0,28.5626,28.6029,28.5465,28.5868,17543.0
2020-05-27 14:55:00,35.5,35.51,35.44,35.49,17665.0,28.5787,28.5868,28.5304,28.5707,17665.0
2020-05-27 15:00:00,35.48,35.51,35.45,35.51,17616.0,28.5626,28.5868,28.5385,28.5868,17616.0
2020-05-27 15:05:00,35.51,35.55,35.48,35.53,20423.0,28.5868,28.619,28.5626,28.6029,20423.0
2020-05-27 15:10:00,35.54,35.68,35.53,35.66,26603.0,28.6109,28.7236,28.6029,28.7075,26603.0
2020-05-27 15:15:00,35.66,35.66,35.59,35.6,20437.0,28.7075,28.7075,28.6512,28.6592,20437.0
2020-05-27 15:20:00,35.61,35.64,35.55,35.62,20609.0,28.6673,28.6914,28.619,28.6753,20609.0
2020-05-27 15:25:00,35.63,35.69,35.62,35.69,15237.0,28.6834,28.7317,28.6753,28.7317,15237.0
2020-05-27 15:30:00,35.68,35.72,35.63,35.68,25098.0,28.7236,28.7558,28.6834,28.7236,25098.0
2020-05-27 15:35:00,35.67,35.68,35.6,35.67,20010.0,28.7156,28.7236,28.6592,28.7156,20010.0
2020-05-27 15:40:00,35.66,35.74,35.66,35.72,35713.0,28.7075,28.7719,28.7075,28.7558,35713.0
2020-05-27 15:45:00,35.72,35.83,35.71,35.83,48953.0,28.7558,28.8444,28.7478,28.8444,48953.0
2020-05-27 15:50:00,35.82,35.86,35.71,35.73,120086.0,28.8363,28.8685,28.7478,28.7639,120086.0
2020-05-27 15:55:00,35.72,35.9,35.69,35.83,256104.0,28.7558,28.9007,28.7317,28.8444,256104.0
2020-05-28 09:30:00,36.01,36.14,35.82,35.87,58684.0,28.9893,29.0939,28.8363,28.8766,58684.0
2020-05-28 09:35:00,35.86,35.86,35.15,35.22,35009.0,28.8685,28.8685,28.2969,28.3533,35009.0
2020-05-28 09:40:00,35.18,35.45,35.08,35.45,19854.0,28.3211,28.5385,28.2406,28.5385,19854.0
2020-05-28 09:45:00,35.45,35.45,35.09,35.12,32295.0,28.5385,28.5385,28.2486,28.2728,32295.0
2020-05-28 09:50:00,35.1,35.25,35.08,35.12,20740.0,28.2567,28.3774,28.2406,28.2728,20740.0
2020-05-28 09:55:00,35.12,35.23,35.08,35.23,18350.0,28.2728,28.3613,28.2406,28.3613,18350.0
2020-05-28 10:00:00,35.21,35.34,35.12,35.25,52478.0,28.3452,28.4499,28.2728,28.3774,52478.0
2020-05-28 10:05:00,35.25,35.25,34.97,34.98,33887.0,28.3774,28.3774,28.152,28.1601,33887.0
2020-05-28 10:10:00,34.99,35.02,34.83,34.88,41698.0,28.1681,28.1923,28.0393,28.0796,41698.0
2020-05-28 10:15:00,34.89,34.89,34.71,34.75,27537.0,28.0876,28.0876,27.9427,27.9749,27537.0
2020-05-28 10:20:00,34.74,34.8,34.63,34.7,58541.0,27.9669,28.0152,27.8783,27.9347,58541.0
2020-05-28 10:25:00,34.71,34.72,34.61,34.64,48807.0,27.9427,27.9508,27.8622,27.8864,48807.0
2020-05-28 10:30:00,34.64,34.67,34.55,34.64,48600.0,27.8864,27.9105,27.8139,27.8864,48600.0
2020-05-28 10:35:00,34.63,34.72,34.59,34.65,38531.0,27.8783,27.9508,27.8461,27.8944,38531.0
2020-05-28 10:40:00,34.65,34.83,34.6,34.81,18787.0,27.8944,28.0393,27.8542,28.0232,18787.0
2020-05-28 10:45:00,34.8,34.82,34.76,34.78,10833.0,28.0152,28.0313,27.983,27.9991,10833.0
2020-05-28 10:50:00,34.76,34.84,34.72,34.8,19026.0,27.983,28.0474,27.9508,28.0152,19026.0
2020-05-28 10:55:00,34.81,34.82,34.77,34.77,10633.0,28.0232,28.0313,27.991,27.991,10633.0
2020-05-28 11:00:00,34.79,34.8,34.64,34.73,7583.0,28.0071,28.0152,27.8864,27.9588,7583.0
2020-05-28 11:05:00,34.72,34.84,34.67,34.74,18059.0,27.9508,28.0474,27.9105,27.9669,18059.0
2020-05-28 11:10:00,34.73,34.83,34.73,34.83,14364.0,27.9588,28.0393,27.9588,28.0393,14364.0
2020-05-28 11:15:00,34.83,34.85,34.79,34.84,15709.0,28.0393,28.0554,28.0071,28.0474,15709.0
2020-05-28 11:20:00,34.84,34.85,34.8,34.81,11793.0,28.0474,28.0554,28.0152,28.0232,11793.0
2020-05-28 11:25:00,34.82,34.88,34.79,34.88,24899.0,28.0313,28.0796,28.0071,28.0796,24899.0
2020-05-28 11:30:00,34.88,34.96,34.88,34.9,18716.0,28.0796,28.144,28.0796,28.0957,18716.0
2020-05-28 11:35:00,34.86,34.93,34.85,34.91,11225.0,28.0635,28.1198,28.0554,28.1037,11225.0
2020-05-28 11:40:00,34.9,34.94,34.84,34.92,15983.0,28.0957,28.1279,28.0474,28.1118,15983.0
2020-05-28 11:45:00,34.92,34.94,34.88,34.94,11979.0,28.1118,28.1279,28.0796,28.1279,11979.0
2020-05-28 11:50:00,34.95,35.04,34.95,35.04,10639.0,28.1359,28.2084,28.1359,28.2084,10639.0
2020-05-28 11:55:00,35.05,35.08,34.98,35.0,38232.0,28.2164,28.2406,28.1601,28.1762,38232.0
2020-05-28 12:00:00,35.0,35.07,34.99,35.06,20172.0,28.1762,28.2325,28.1681,28.2245,20172.0
2020-05-28 12:05:00,35.08,35.25,35.08,35.23,19689.0,28.2406,28.3774,28.2406,28.3613,19689.0
2020-05-28 12:10:00,35.24,35.29,35.15,35.18,20800.0,28.3694,28.4096,28.2969,28.3211,20800.0
2020-05-28 12:15:00,35.2,35.21,35.04,35.04,11593.0,28.3372,28.3452,28.2084,28.2084,11593.0
2020-05-28 12:20:00,35.05,35.13,35.04,35.13,10278.0,28.2164,28.2808,28.2084,28.2808,10278.0
2020-05-28 12:25:00,35.15,35.17,35.06,35.06,8036.0,28.2969,28.313,28.2245,28.2245,8036.0
2020-05-28 12:30:00,35.08,35.08,35.02,35.06,6071.0,28.2406,28.2406,28.1923,28.2245,6071.0
2020-05-28 12:35:00,35.02,35.16,35.02,35.14,23348.0,28.1923,28.305,28.1923,28.2889,23348.0
2020-05-28 12:40:00,35.14,35.15,35.0,35.0,52133.0,28.2889,28.2969,28.1762,28.1762,52133.0
2020-05-28 12:45:00,35.01,35.07,34.99,35.07,6563.0,28.1842,28.2325,28.1681,28.2325,6563.0
2020-05-28 12:50:00,35.07,35.11,35.01,35.02,7946.0,28.2325,28.2647,28.1842,28.1923,7946.0
2020-05-28 12:55:00,35.04,35.14,35.03,35.12,10682.0,28.2084,28.2889,28.2003,28.2728,10682.0
2020-05-28 13:00:00,35.13,35.15,35.08,35.14,20420.0,28.2808,28.2969,28.2406,28.2889,20420.0
2020-05-28 13:05:00,35.13,35.15,35.08,35.15,29122.0,28.2808,28.2969,28.2406,28.2969,29122.0
2020-05-28 13:10:00,35.15,35.18,35.13,35.15,10122.0,28.2969,28.3211,28.2808,28.2969,10122.0
2020-05-28 13:15:00,35.15,35.16,35.09,35.09,19195.0,28.2969,28.305,28.2486,28.2486,19195.0
2020-05-28 13:20:00,35.1,35.11,35.06,35.06,6514.0,28.2567,28.2647,28.2245,28.2245,6514.0
2020-05-28 13:25:00,35.07,35.22,35.07,35.21,7370.0,28.2325,28.3533,28.2325,28.3452,7370.0
2020-05-28 13:30:00,35.19,35.3,35.19,35.3,46542.0,28.3291,28.4177,28.3291,28.4177,46542.0
2020-05-28 13:35:00,35.29,35.31,35.25,35.3,20050.0,28.4096,28.4257,28.3774,28.4177,20050.0
2020-05-28 13:40:00,35.29,35.35,35.29,35.34,47772.0,28.4096,28.4579,28.4096,28.4499,47772.0
2020-05-28 13:45:00,35.35,35.37,35.26,35.28,7502.0,28.4579,28.4741,28.3855,28.4016,7502.0
2020-05-28 13:50:00,35.27,35.29,35.23,35.27,15650.0,28.3935,28.4096,28.3613,28.3935,15650.0
2020-05-28 13:55:00,35.28,35.34,35.27,35.3,8234.0,28.4016,28.4499,28.3935,28.4177,8234.0
2020-05-28 14:00:00,35.31,35.4,35.31,35.36,26519.0,28.4257,28.4982,28.4257,28.466,26519.0
2020-05-28 14:05:00,35.36,35.37,35.31,35.33,6705.0,28.466,28.4741,28.4257,28.4418,6705.0
2020-05-28 14:10:00,35.31,35.34,35.3,35.34,5932.0,28.4257,28.4499,28.4177,28.4499,5932.0
2020-05-28 14:15:00,35.33,35.39,35.33,35.38,7090.0,28.4418,28.4902,28.4418,28.4821,7090.0
2020-05-28 14:20:00,35.38,35.39,35.35,35.36,12560.0,28.4821,28.4902,28.4579,28.466,12560.0
2020-05-28 14:25:00,35.35,35.36,35.26,35.29,10180.0,28.4579,28.466,28.3855,28.4096,10180.0
2020-05-28 14:30:00,35.29,35.34,35.25,35.29,7521.0,28.4096,28.4499,28.3774,28.4096,7521.0
2020-05-28 14:35:00,35.28,35.31,35.26,35.28,12038.0,28.4016,28.4257,28.3855,28.4016,12038.0
2020-05-28 14:40:00,35.28,35.3,35.23,35.25,7783.0,28.4016,28.4177,28.3613,28.3774,7783.0
2020-05-28 14:45:00,35.25,35.28,35.22,35.27,7417.0,28.3774,28.4016,28.3533,28.3935,7417.0
2020-05-28 14:50:00,35.28,35.3,35.23,35.24,9047.0,28.4016,28.4177,28.3613,28.3694,9047.0
2020-05-28 14:55:00,35.24,35.3,35.21,35.3,9577.0,28.3694,28.4177,28.3452,28.4177,9577.0
2020-05-28 15:00:00,35.29,35.31,35.26,35.29,7962.0,28.4096,28.4257,28.3855,28.4096,7962.0
2020-05-28 15:05:00,35.3,35.3,35.24,35.26,15381.0,28.4177,28.4177,28.3694,28.3855,15381.0
2020-05-28 15:10:00,35.25,35.36,35.23,35.34,13498.0,28.3774,28.466,28.3613,28.4499,13498.0
2020-05-28 15:15:00,35.35,35.35,35.16,35.17,15088.0,28.4579,28.4579,28.305,28.313,15088.0
2020-05-28 15:20:00,35.17,35.23,35.15,35.18,17728.0,28.313,28.3613,28.2969,28.3211,17728.0
2020-05-28 15:25:00,35.17,35.23,35.11,35.15,28000.0,28.313,28.3613,28.2647,28.2969,28000.0
2020-05-28 15:30:00,35.15,35.18,35.1,35.16,39606.0,28.2969,28.3211,28.2567,28.305,39606.0
2020-05-28 15:35:00,35.15,35.18,35.11,35.12,29127.0,28.2969,28.3211,28.2647,28.2728,29127.0
2020-05-28 15:40:00,35.12,35.12,35.03,35.07,48420.0,28.2728,28.2728,28.2003,28.2325,48420.0
2020-05-28 15:45:00,35.06,35.09,34.9,34.91,65308.0,28.2245,28.2486,28.0957,28.1037,65308.0
2020-05-28 15:50:00,34.9,35.02,34.87,34.94,100321.0,28.0957,28.1923,28.0715,28.1279,100321.0
2020-05-28 15:55:00,34.94,35.11,34.93,35.1,230730.0,28.1279,28.2647,28.1198,28.2567,230730.0
2020-05-29 09:30:00,34.8,34.89,34.26,34.45,75931.0,28.0152,28.0876,27.5805,27.7334,75931.0
2020-05-29 09:35:00,34.44,34.56,34.37,34.44,18462.0,27.7254,27.822,27.669,27.7254,18462.0
2020-05-29 09:40:00,34.42,34.42,34.12,34.19,18953.0,27.7093,27.7093,27.4678,27.5241,18953.0
2020-05-29 09:45:00,34.19,34.34,34.12,34.29,21968.0,27.5241,27.6449,27.4678,27.6046,21968.0
2020-05-29 09:50:00,34.28,34.35,34.17,34.31,16333.0,27.5966,27.6529,27.508,27.6207,16333.0
2020-05-29 09:55:00,34.33,34.35,34.11,34.17,18591.0,27.6368,27.6529,27.4597,27.508,18591.0
2020-05-29 10:00:00,34.12,34.36,34.12,34.27,16225.0,27.4678,27.661,27.4678,27.5885,16225.0
2020-05-29 10:05:00,34.25,34.39,34.23,34.39,13938.0,27.5724,27.6851,27.5563,27.6851,13938.0
2020-05-29 10:10:00,34.43,34.73,34.4,34.69,23769.0,27.7173,27.9588,27.6932,27.9266,23769.0
2020-05-29 10:15:00,34.67,34.72,34.57,34.72,13635.0,27.9105,27.9508,27.83,27.9508,13635.0
2020-05-29 10:20:00,34.73,34.94,34.72,34.78,15801.0,27.9588,28.1279,27.9508,27.9991,15801.0
2020-05-29 10:25:00,34.73,34.76,34.58,34.67,19557.0,27.9588,27.983,27.8381,27.9105,19557.0
2020-05-29 10:30:00,34.68,34.82,34.66,34.7,32637.0,27.9186,28.0313,27.9025,27.9347,32637.0
2020-05-29 10:35:00,34.68,34.77,34.62,34.7,24590.0,27.9186,27.991,27.8703,27.9347,24590.0
2020-05-29 10:40:00,34.7,34.78,34.7,34.75,21897.0,27.9347,27.9991,27.9347,27.9749,21897.0
2020-05-29 10:45:00,34.76,34.82,34.69,34.72,18715.0,27.983,28.0313,27.9266,27.9508,18715.0
2020-05-29 10:50:00,34.72,34.77,34.56,34.62,13257.0,27.9508,27.991,27.822,27.8703,13257.0
2020-05-29 10:55:00,34.61,34.66,34.59,34.62,5911.0,27.8622,27.9025,27.8461,27.8703,5911.0
2020-05-29 11:00:00,34.61,34.63,34.53,34.58,12541.0,27.8622,27.8783,27.7978,27.8381,12541.0
2020-05-29 11:05:00,34.59,34.71,34.59,34.65,21972.0,27.8461,27.9427,27.8461,27.8944,21972.0
2020-05-29 11:10:00,34.64,34.77,34.63,34.74,35768.0,27.8864,27.991,27.8783,27.9669,35768.0
2020-05-29 11:15:00,34.73,34.77,34.54,34.58,27456.0,27.9588,27.991,27.8059,27.8381,27456.0
2020-05-29 11:20:00,34.59,34.74,34.58,34.72,10247.0,27.8461,27.9669,27.8381,27.9508,10247.0
2020-05-29 11:25:00,34.72,34.72,34.54,34.55,14289.0,27.9508,27.9508,27.8059,27.8139,14289.0
2020-05-29 11:30:00,34.53,34.64,34.5,34.62,34609.0,27.7978,27.8864,27.7737,27.8703,34609.0
2020-05-29 11:35:00,34.61,34.67,34.59,34.6,59734.0,27.8622,27.9105,27.8461,27.8542,59734.0
2020-05-29 11:40:00,34.6,34.63,34.49,34.5,8805.0,27.8542,27.8783,27.7656,27.7737,8805.0
2020-05-29 11:45:00,34.5,34.52,34.43,34.47,6318.0,27.7737,27.7898,27.7173,27.7495,6318.0
2020-05-29 11:50:00,34.46,34.49,34.32,34.32,8188.0,27.7415,27.7656,27.6288,27.6288,8188.0
2020-05-29 11:55:00,34.32,34.33,34.28,34.29,7657.0,27.6288,27.6368,27.5966,27.6046,7657.0
2020-05-29 12:00:00,34.29,34.36,34.29,34.31,13963.0,27.6046,27.661,27.6046,27.6207,13963.0
2020-05-29 12:05:00,34.32,34.35,34.3,34.3,7162.0,27.6288,27.6529,27.6127,27.6127,7162.0
2020-05-29 12:10:00,34.32,34.35,34.28,34.3,11403.0,27.6288,27.6529,27.5966,27.6127,11403.0
2020-05-29 12:15:00,34.28,34.28,34.2,34.24,12433.0,27.5966,27.5966,27.5322,27.5644,12433.0
2020-05-29 12:20:00,34.24,34.29,34.23,34.26,5198.0,27.5644,27.6046,27.5563,27.5805,5198.0
2020-05-29 12:25:00,34.25,34.25,34.18,34.19,18843.0,27.5724,27.5724,27.5161,27.5241,18843.0
2020-05-29 12:30:00,34.18,34.22,34.17,34.2,17020.0,27.5161,27.5483,27.508,27.5322,17020.0
2020-05-29 12:35:00,34.2,34.26,34.18,34.26,11563.0,27.5322,27.5805,27.5161,27.5805,11563.0
2020-05-29 12:40:00,34.26,34.26,34.13,34.19,10176.0,27.5805,27.5805,27.4758,27.5241,10176.0
2020-05-29 12:45:00,34.18,34.2,34.13,34.16,17379.0,27.5161,27.5322,27.4758,27.5,17379.0
2020-05-29 12:50:00,34.17,34.22,34.0,34.05,46778.0,27.508,27.5483,27.3712,27.4114,46778.0
2020-05-29 12:55:00,34.04,34.34,34.02,34.27,23537.0,27.4034,27.6449,27.3873,27.5885,23537.0
2020-05-29 13:00:00,34.26,34.27,34.16,34.19,9814.0,27.5805,27.5885,27.5,27.5241,9814.0
2020-05-29 13:05:00,34.17,34.21,34.15,34.17,8550.0,27.508,27.5402,27.4919,27.508,8550.0
2020-05-29 13:10:00,34.16,34.17,34.11,34.11,17347.0,27.5,27.508,27.4597,27.4597,17347.0
2020-05-29 13:15:00,34.11,34.13,34.01,34.06,25278.0,27.4597,27.4758,27.3792,27.4195,25278.0
2020-05-29 13:20:00,34.06,34.08,34.0,34.05,22833.0,27.4195,27.4356,27.3712,27.4114,22833.0
2020-05-29 13:25:00,34.03,34.06,33.98,34.01,11767.0,27.3953,27.4195,27.3551,27.3792,11767.0
2020-05-29 13:30:00,34.01,34.01,33.98,34.0,12326.0,27.3792,27.3792,27.3551,27.3712,12326.0
2020-05-29 13:35:00,34.0,34.0,33.92,33.95,17798.0,27.3712,27.3712,27.3068,27.3309,17798.0
2020-05-29 13:40:00,33.93,34.01,33.92,33.96,10198.0,27.3148,27.3792,27.3068,27.339,10198.0
2020-05-29 13:45:00,33.97,34.0,33.95,33.95,20899.0,27.347,27.3712,27.3309,27.3309,20899.0
2020-05-29 13:50:00,33.95,33.98,33.89,33.93,23726.0,27.3309,27.3551,27.2826,27.3148,23726.0
2020-05-29 13:55:00,33.94,33.99,33.91,33.98,18109.0,27.3229,27.3631,27.2987,27.3551,18109.0
2020-05-29 14:00:00,33.98,34.0,33.91,33.92,13752.0,27.3551,27.3712,27.2987,27.3068,13752.0
2020-05-29 14:05:00,33.92,34.07,33.9,34.06,33857.0,27.3068,27.4275,27.2907,27.4195,33857.0
2020-05-29 14:10:00,34.05,34.08,33.97,34.0,26970.0,27.4114,27.4356,27.347,27.3712,26970.0
2020-05-29 14:15:00,34.02,34.05,34.01,34.04,16211.0,27.3873,27.4114,27.3792,27.4034,16211.0
2020-05-29 14:20:00,34.04,34.07,33.99,34.0,14843.0,27.4034,27.4275,27.3631,27.3712,14843.0
2020-05-29 14:25:00,34.0,34.1,34.0,34.08,28494.0,27.3712,27.4517,27.3712,27.4356,28494.0
2020-05-29 14:30:00,34.09,34.1,34.04,34.05,27352.0,27.4436,27.4517,27.4034,27.4114,27352.0
2020-05-29 14:35:00,34.05,34.07,33.97,33.99,23550.0,27.4114,27.4275,27.347,27.3631,23550.0
2020-05-29 14:40:00,33.98,34.04,33.98,33.98,17483.0,27.3551,27.4034,27.3551,27.3551,17483.0
2020-05-29 14:45:00,33.97,34.02,33.95,33.96,16522.0,27.347,27.3873,27.3309,27.339,16522.0
2020-05-29 14:50:00,33.96,33.96,33.71,33.81,53963.0,27.339,27.339,27.1377,27.2182,53963.0
2020-05-29 14:55:00,33.81,34.18,33.76,34.18,61440.0,27.2182,27.5161,27.1779,27.5161,61440.0
2020-05-29 15:00:00,34.19,34.31,34.09,34.27,69958.0,27.5241,27.6207,27.4436,27.5885,69958.0
2020-05-29 15:05:00,34.28,34.38,34.25,34.28,36170.0,27.5966,27.6771,27.5724,27.5966,36170.0
2020-05-29 15:10:00,34.32,34.41,34.26,34.3,36353.0,27.6288,27.7012,27.5805,27.6127,36353.0
2020-05-29 15:15:00,34.3,34.35,34.26,34.34,22313.0,27.6127,27.6529,27.5805,27.6449,22313.0
2020-05-29 15:20:00,34.34,34.42,34.28,34.4,41823.0,27.6449,27.7093,27.5966,27.6932,41823.0
2020-05-29 15:25:00,34.39,34.4,34.28,34.31,44986.0,27.6851,27.6932,27.5966,27.6207,44986.0
2020-05-29 15:30:00,34.3,34.37,34.27,34.3,60058.0,27.6127,27.669,27.5885,27.6127,60058.0
2020-05-29 15:35:00,34.31,34.34,34.24,34.33,33504.0,27.6207,27.6449,27.5644,27.6368,33504.0
2020-05-29 15:40:00,34.33,34.33,34.17,34.24,42456.0,27.6368,27.6368,27.508,27.5644,42456.0
2020-05-29 15:45:00,34.24,34.25,34.12,34.12,60677.0,27.5644,27.5724,27.4678,27.4678,60677.0
2020-05-29 15:50:00,34.1,34.31,34.07,34.24,118374.0,27.4517,27.6207,27.4275,27.5644,118374.0
2020-05-29 15:55:00,34.24,34.25,34.02,34.05,438356.0,27.5644,27.5724,27.3873,27.4114,438356.0
2020-06-01 09:30:00,34.07,34.23,34.04,34.15,43183.0,27.4275,27.5563,27.4034,27.4919,43183.0
2020-06-01 09:35:00,34.11,34.2,34.03,34.18,47155.0,27.4597,27.5322,27.3953,27.5161,47155.0
2020-06-01 09:40:00,34.21,34.27,34.15,34.21,22156.0,27.5402,27.5885,27.4919,27.5402,22156.0
2020-06-01 09:45:00,34.19,34.33,34.16,34.23,60030.0,27.5241,27.6368,27.5,27.5563,60030.0
2020-06-01 09:50:00,34.24,34.3,34.14,34.26,60236.0,27.5644,27.6127,27.4839,27.5805,60236.0
2020-06-01 09:55:00,34.24,34.32,34.16,34.32,38206.0,27.5644,27.6288,27.5,27.6288,38206.0
2020-06-01 10:00:00,34.29,34.35,34.14,34.15,83546.0,27.6046,27.6529,27.4839,27.4919,83546.0
2020-06-01 10:05:00,34.15,34.41,34.15,34.41,23792.0,27.4919,27.7012,27.4919,27.7012,23792.0
2020-06-01 10:10:00,34.39,34.5,34.29,34.48,97693.0,27.6851,27.7737,27.6046,27.7576,97693.0
2020-06-01 10:15:00,34.48,34.5,34.42,34.48,31733.0,27.7576,27.7737,27.7093,27.7576,31733.0
2020-06-01 10:20:00,34.46,34.61,34.46,34.57,27432.0,27.7415,27.8622,27.7415,27.83,27432.0
2020-06-01 10:25:00,34.59,34.6,34.43,34.5,71179.0,27.8461,27.8542,27.7173,27.7737,71179.0
2020-06-01 10:30:00,34.5,34.55,34.47,34.51,42162.0,27.7737,27.8139,27.7495,27.7817,42162.0
2020-06-01 10:35:00,34.51,34.6,34.47,34.57,62049.0,27.7817,27.8542,27.7495,27.83,62049.0
2020-06-01 10:40:00,34.56,34.56,34.43,34.47,36644.0,27.822,27.822,27.7173,27.7495,36644.0
2020-06-01 10:45:00,34.48,34.65,34.44,34.63,50282.0,27.7576,27.8944,27.7254,27.8783,50282.0
2020-06-01 10:50:00,34.62,34.62,34.46,34.58,51486.0,27.8703,27.8703,27.7415,27.8381,51486.0
2020-06-01 10:55:00,34.58,34.61,34.47,34.51,37495.0,27.8381,27.8622,27.7495,27.7817,37495.0
2020-06-01 11:00:00,34.51,34.55,34.44,34.46,35368.0,27.7817,27.8139,27.7254,27.7415,35368.0
2020-06-01 11:05:00,34.46,34.53,34.45,34.46,31978.0,27.7415,27.7978,27.7334,27.7415,31978.0
2020-06-01 11:10:00,34.47,34.53,34.38,34.49,15238.0,27.7495,27.7978,27.6771,27.7656,15238.0
2020-06-01 11:15:00,34.5,34.58,34.49,34.57,21308.0,27.7737,27.8381,27.7656,27.83,21308.0
2020-06-01 11:20:00,34.57,34.65,34.55,34.62,29729.0,27.83,27.8944,27.8139,27.8703,29729.0
2020-06-01 11:25:00,34.61,34.61,34.53,34.59,8598.0,27.8622,27.8622,27.7978,27.8461,8598.0
2020-06-01 11:30:00,34.59,34.61,34.51,34.52,17391.0,27.8461,27.8622,27.7817,27.7898,17391.0
2020-06-01 11:35:00,34.52,34.54,34.49,34.52,9658.0,27.7898,27.8059,27.7656,27.7898,9658.0
2020-06-01 11:40:00,34.54,34.56,34.52,34.52,10097.0,27.8059,27.822,27.7898,27.7898,10097.0
2020-06-01 11:45:00,34.52,34.6,34.51,34.6,9783.0,27.7898,27.8542,27.7817,27.8542,9783.0
2020-06-01 11:50:00,34.6,34.62,34.57,34.6,17791.0,27.8542,27.8703,27.83,27.8542,17791.0
2020-06-01 11:55:00,34.6,34.63,34.59,34.62,11138.0,27.8542,27.8783,27.8461,27.8703,11138.0
2020-06-01 12:00:00,34.62,34.63,34.6,34.62,12612.0,27.8703,27.8783,27.8542,27.8703,12612.0
2020-06-01 12:05:00,34.62,34.71,34.61,34.7,25731.0,27.8703,27.9427,27.8622,27.9347,25731.0
2020-06-01 12:10:00,34.7,34.7,34.68,34.69,8350.0,27.9347,27.9347,27.9186,27.9266,8350.0
2020-06-01 12:15:00,34.69,34.76,34.68,34.76,38778.0,27.9266,27.983,27.9186,27.983,38778.0
2020-06-01 12:20:00,34.78,34.78,34.74,34.76,9453.0,27.9991,27.9991,27.9669,27.983,9453.0
2020-06-01 12:25:00,34.75,34.75,34.69,34.7,13940.0,27.9749,27.9749,27.9266,27.9347,13940.0
2020-06-01 12:30:00,34.72,34.86,34.71,34.83,19200.0,27.9508,28.0635,27.9427,28.0393,19200.0
2020-06-01 12:35:00,34.86,34.86,34.78,34.78,16538.0,28.0635,28.0635,27.9991,27.9991,16538.0
2020-06-01 12:40:00,34.79,34.8,34.75,34.77,7085.0,28.0071,28.0152,27.9749,27.991,7085.0
2020-06-01 12:45:00,34.77,34.8,34.74,34.77,12010.0,27.991,28.0152,27.9669,27.991,12010.0
2020-06-01 12:50:00,34.77,34.81,34.75,34.81,10575.0,27.991,28.0232,27.9749,28.0232,10575.0
2020-06-01 12:55:00,34.81,34.83,34.78,34.82,12005.0,28.0232,28.0393,27.9991,28.0313,12005.0
2020-06-01 13:00:00,34.83,34.86,34.81,34.85,8842.0,28.0393,28.0635,28.0232,28.0554,8842.0
2020-06-01 13:05:00,34.84,34.86,34.79,34.82,17094.0,28.0474,28.0635,28.0071,28.0313,17094.0
2020-06-01 13:10:00,34.82,34.83,34.78,34.8,18447.0,28.0313,28.0393,27.9991,28.0152,18447.0
2020-06-01 13:15:00,34.8,34.83,34.79,34.8,12541.0,28.0152,28.0393,28.0071,28.0152,12541.0
2020-06-01 13:20:00,34.8,34.88,34.8,34.88,25745.0,28.0152,28.0796,28.0152,28.0796,25745.0
2020-06-01 13:25:00,34.88,34.88,34.85,34.86,19338.0,28.0796,28.0796,28.0554,28.0635,19338.0
2020-06-01 13:30:00,34.86,34.91,34.86,34.89,14194.0,28.0635,28.1037,28.0635,28.0876,14194.0
2020-06-01 13:35:00,34.89,34.91,34.87,34.9,14801.0,28.0876,28.1037,28.0715,28.0957,14801.0
2020-06-01 13:40:00,34.9,34.98,34.89,34.97,14584.0,28.0957,28.1601,28.0876,28.152,14584.0
2020-06-01 13:45:00,34.96,34.96,34.9,34.91,9191.0,28.144,28.144,28.0957,28.1037,9191.0
2020-06-01 13:50:00,34.91,34.92,34.89,34.92,10401.0,28.1037,28.1118,28.0876,28.1118,10401.0
2020-06-01 13:55:00,34.9,34.93,34.88,34.93,13015.0,28.0957,28.1198,28.0796,28.1198,13015.0
2020-06-01 14:00:00,34.93,34.97,34.89,34.97,9747.0,28.1198,28.152,28.0876,28.152,9747.0
2020-06-01 14:05:00,34.96,34.97,34.9,34.91,11040.0,28.144,28.152,28.0957,28.1037,11040.0
2020-06-01 14:10:00,34.91,34.92,34.86,34.89,14478.0,28.1037,28.1118,28.0635,28.0876,14478.0
2020-06-01 14:15:00,34.89,34.92,34.87,34.9,17572.0,28.0876,28.1118,28.0715,28.0957,17572.0
2020-06-01 14:20:00,34.9,34.93,34.88,34.9,20611.0,28.0957,28.1198,28.0796,28.0957,20611.0
2020-06-01 14:25:00,34.9,34.92,34.81,34.81,12278.0,28.0957,28.1118,28.0232,28.0232,12278.0
2020-06-01 14:30:00,34.83,34.84,34.75,34.79,6072.0,28.0393,28.0474,27.9749,28.0071,6072.0
2020-06-01 14:35:00,34.77,34.83,34.73,34.78,9714.0,27.991,28.0393,27.9588,27.9991,9714.0
2020-06-01 14:40:00,34.79,34.8,34.75,34.75,14510.0,28.0071,28.0152,27.9749,27.9749,14510.0
2020-06-01 14:45:00,34.75,34.82,34.74,34.82,11703.0,27.9749,28.0313,27.9669,28.0313,11703.0
2020-06-01 14:50:00,34.81,34.87,34.81,34.85,10252.0,28.0232,28.0715,28.0232,28.0554,10252.0
2020-06-01 14:55:00,34.84,34.86,34.8,34.85,7030.0,28.0474,28.0635,28.0152,28.0554,7030.0
2020-06-01 15:00:00,34.85,34.89,34.85,34.87,11209.0,28.0554,28.0876,28.0554,28.0715,11209.0
2020-06-01 15:05:00,34.86,34.87,34.8,34.82,6653.0,28.0635,28.0715,28.0152,28.0313,6653.0
2020-06-01 15:10:00,34.82,34.83,34.78,34.79,28160.0,28.0313,28.0393,27.9991,28.0071,28160.0
2020-06-01 15:15:00,34.78,34.8,34.75,34.79,10518.0,27.9991,28.0152,27.9749,28.0071,10518.0
2020-06-01 15:20:00,34.79,34.83,34.79,34.82,13952.0,28.0071,28.0393,28.0071,28.0313,13952.0
2020-06-01 15:25:00,34.83,34.84,34.8,34.82,22536.0,28.0393,28.0474,28.0152,28.0313,22536.0
2020-06-01 15:30:00,34.82,34.92,34.79,34.9,36245.0,28.0313,28.1118,28.0071,28.0957,36245.0
2020-06-01 15:35:00,34.9,34.9,34.84,34.86,35850.0,28.0957,28.0957,28.0474,28.0635,35850.0
2020-06-01 15:40:00,34.86,34.87,34.81,34.84,50860.0,28.0635,28.0715,28.0232,28.0474,50860.0
2020-06-01 15:45:00,34.83,34.86,34.81,34.82,72610.0,28.0393,28.0635,28.0232,28.0313,72610.0
2020-06-01 15:50:00,34.81,34.83,34.73,34.8,94116.0,28.0232,28.0393,27.9588,28.0152,94116.0
2020-06-01 15:55:00,34.79,34.83,34.71,34.74,94765.0,28.0071,28.0393,27.9427,27.9669,94765.0
2020-06-02 09:30:00,34.92,35.24,34.85,35.2,36158.0,28.1118,28.3694,28.0554,28.3372,36158.0
2020-06-02 09:35:00,35.17,35.22,34.87,34.96,13970.0,28.313,28.3533,28.0715,28.144,13970.0
2020-06-02 09:40:00,34.99,35.18,34.99,35.06,25039.0,28.1681,28.3211,28.1681,28.2245,25039.0
2020-06-02 09:45:00,35.07,35.26,35.0,35.23,30159.0,28.2325,28.3855,28.1762,28.3613,30159.0
2020-06-02 09:50:00,35.23,35.28,35.18,35.22,19378.0,28.3613,28.4016,28.3211,28.3533,19378.0
2020-06-02 09:55:00,35.23,35.37,35.22,35.28,58420.0,28.3613,28.4741,28.3533,28.4016,58420.0
2020-06-02 10:00:00,35.31,35.33,35.05,35.05,19378.0,28.4257,28.4418,28.2164,28.2164,19378.0
2020-06-02 10:05:00,35.07,35.17,35.03,35.14,33323.0,28.2325,28.313,28.2003,28.2889,33323.0
2020-06-02 10:10:00,35.14,35.23,35.12,35.15,16311.0,28.2889,28.3613,28.2728,28.2969,16311.0
2020-06-02 10:15:00,35.16,35.18,35.12,35.17,11592.0,28.305,28.3211,28.2728,28.313,11592.0
2020-06-02 10:20:00,35.2,35.26,35.19,35.2,9054.0,28.3372,28.3855,28.3291,28.3372,9054.0
2020-06-02 10:25:00,35.22,35.35,35.17,35.35,16898.0,28.3533,28.4579,28.313,28.4579,16898.0
2020-06-02 10:30:00,35.35,35.39,35.29,35.36,16036.0,28.4579,28.4902,28.4096,28.466,16036.0
2020-06-02 10:35:00,35.35,35.4,35.32,35.33,10097.0,28.4579,28.4982,28.4338,28.4418,10097.0
2020-06-02 10:40:00,35.35,35.41,35.35,35.39,24449.0,28.4579,28.5063,28.4579,28.4902,24449.0
2020-06-02 10:45:00,35.4,35.44,35.33,35.42,53344.0,28.4982,28.5304,28.4418,28.5143,53344.0
2020-06-02 10:50:00,35.41,35.45,35.35,35.44,16627.0,28.5063,28.5385,28.4579,28.5304,16627.0
2020-06-02 10:55:00,35.43,35.53,35.38,35.5,34279.0,28.5224,28.6029,28.4821,28.5787,34279.0
2020-06-02 11:00:00,35.5,35.54,35.41,35.5,35179.0,28.5787,28.6109,28.5063,28.5787,35179.0
2020-06-02 11:05:00,35.48,35.52,35.35,35.35,48455.0,28.5626,28.5948,28.4579,28.4579,48455.0
2020-06-02 11:10:00,35.38,35.56,35.37,35.52,10522.0,28.4821,28.627,28.4741,28.5948,10522.0
2020-06-02 11:15:00,35.52,35.61,35.51,35.6,15366.0,28.5948,28.6673,28.5868,28.6592,15366.0
2020-06-02 11:20:00,35.61,35.61,35.53,35.59,10792.0,28.6673,28.6673,28.6029,28.6512,10792.0
2020-06-02 11:25:00,35.59,35.61,35.55,35.58,10115.0,28.6512,28.6673,28.619,28.6431,10115.0
2020-06-02 11:30:00,35.57,35.63,35.55,35.62,6430.0,28.6351,28.6834,28.619,28.6753,6430.0
2020-06-02 11:35:00,35.67,35.69,35.62,35.68,6771.0,28.7156,28.7317,28.6753,28.7236,6771.0
2020-06-02 11:40:00,35.68,35.68,35.62,35.63,6559.0,28.7236,28.7236,28.6753,28.6834,6559.0
2020-06-02 11:45:00,35.63,35.64,35.59,35.62,8969.0,28.6834,28.6914,28.6512,28.6753,8969.0
2020-06-02 11:50:00,35.61,35.63,35.57,35.59,7585.0,28.6673,28.6834,28.6351,28.6512,7585.0
2020-06-02 11:55:00,35.58,35.6,35.5,35.59,32029.0,28.6431,28.6592,28.5787,28.6512,32029.0
2020-06-02 12:00:00,35.59,35.65,35.54,35.57,72832.0,28.6512,28.6995,28.6109,28.6351,72832.0
2020-06-02 12:05:00,35.57,35.62,35.57,35.58,6433.0,28.6351,28.6753,28.6351,28.6431,6433.0
2020-06-02 12:10:00,35.57,35.66,35.55,35.63,9008.0,28.6351,28.7075,28.619,28.6834,9008.0
2020-06-02 12:15:00,35.6,35.67,35.6,35.64,8675.0,28.6592,28.7156,28.6592,28.6914,8675.0
2020-06-02 12:20:00,35.64,35.66,35.61,35.65,7930.0,28.6914,28.7075,28.6673,28.6995,7930.0
2020-06-02 12:25:00,35.65,35.76,35.64,35.76,14655.0,28.6995,28.788,28.6914,28.788,14655.0
2020-06-02 12:30:00,35.77,35.77,35.73,35.77,48624.0,28.7961,28.7961,28.7639,28.7961,48624.0
2020-06-02 12:35:00,35.76,35.78,35.7,35.74,23936.0,28.788,28.8041,28.7397,28.7719,23936.0
2020-06-02 12:40:00,35.73,35.76,35.73,35.74,6857.0,28.7639,28.788,28.7639,28.7719,6857.0
2020-06-02 12:45:00,35.74,35.75,35.7,35.7,11428.0,28.7719,28.78,28.7397,28.7397,11428.0
2020-06-02 12:50:00,35.69,35.72,35.69,35.69,5683.0,28.7317,28.7558,28.7317,28.7317,5683.0
2020-06-02 12:55:00,35.69,35.72,35.67,35.72,215756.0,28.7317,28.7558,28.7156,28.7558,215756.0
2020-06-02 13:00:00,35.71,35.71,35.65,35.67,11484.0,28.7478,28.7478,28.6995,28.7156,11484.0
2020-06-02 13:05:00,35.67,35.72,35.67,35.69,23915.0,28.7156,28.7558,28.7156,28.7317,23915.0
2020-06-02 13:10:00,35.68,35.78,35.65,35.78,28958.0,28.7236,28.8041,28.6995,28.8041,28958.0
2020-06-02 13:15:00,35.78,35.83,35.74,35.78,45769.0,28.8041,28.8444,28.7719,28.8041,45769.0
2020-06-02 13:20:00,35.78,35.79,35.74,35.78,17030.0,28.8041,28.8122,28.7719,28.8041,17030.0
2020-06-02 13:25:00,35.79,35.8,35.76,35.78,15076.0,28.8122,28.8202,28.788,28.8041,15076.0
2020-06-02 13:30:00,35.77,35.78,35.71,35.73,28725.0,28.7961,28.8041,28.7478,28.7639,28725.0
2020-06-02 13:35:00,35.73,35.75,35.69,35.7,9239.0,28.7639,28.78,28.7317,28.7397,9239.0
2020-06-02 13:40:00,35.69,35.71,35.63,35.64,5828.0,28.7317,28.7478,28.6834,28.6914,5828.0
2020-06-02 13:45:00,35.63,35.63,35.54,35.55,15297.0,28.6834,28.6834,28.6109,28.619,15297.0
2020-06-02 13:50:00,35.58,35.59,35.43,35.47,11303.0,28.6431,28.6512,28.5224,28.5546,11303.0
2020-06-02 13:55:00,35.47,35.59,35.45,35.51,17876.0,28.5546,28.6512,28.5385,28.5868,17876.0
2020-06-02 14:00:00,35.5,35.56,35.48,35.56,12540.0,28.5787,28.627,28.5626,28.627,12540.0
2020-06-02 14:05:00,35.54,35.54,35.4,35.46,15097.0,28.6109,28.6109,28.4982,28.5465,15097.0
2020-06-02 14:10:00,35.47,35.53,35.45,35.5,7776.0,28.5546,28.6029,28.5385,28.5787,7776.0
2020-06-02 14:15:00,35.49,35.51,35.44,35.51,13140.0,28.5707,28.5868,28.5304,28.5868,13140.0
2020-06-02 14:20:00,35.49,35.51,35.41,35.41,7096.0,28.5707,28.5868,28.5063,28.5063,7096.0
2020-06-02 14:25:00,35.41,35.41,35.33,35.36,7620.0,28.5063,28.5063,28.4418,28.466,7620.0
2020-06-02 14:30:00,35.36,35.37,35.26,35.26,10128.0,28.466,28.4741,28.3855,28.3855,10128.0
2020-06-02 14:35:00,35.26,35.3,35.25,35.3,6151.0,28.3855,28.4177,28.3774,28.4177,6151.0
2020-06-02 14:40:00,35.29,35.35,35.29,35.34,11221.0,28.4096,28.4579,28.4096,28.4499,11221.0
2020-06-02 14:45:00,35.33,35.34,35.29,35.33,11183.0,28.4418,28.4499,28.4096,28.4418,11183.0
2020-06-02 14:50:00,35.34,35.35,35.32,35.34,9877.0,28.4499,28.4579,28.4338,28.4499,9877.0
2020-06-02 14:55:00,35.33,35.37,35.3,35.33,8665.0,28.4418,28.4741,28.4177,28.4418,8665.0
2020-06-02 15:00:00,35.32,35.33,35.21,35.25,9013.0,28.4338,28.4418,28.3452,28.3774,9013.0
2020-06-02 15:05:00,35.24,35.26,35.19,35.2,9675.0,28.3694,28.3855,28.3291,28.3372,9675.0
2020-06-02 15:10:00,35.19,35.2,35.1,35.14,16940.0,28.3291,28.3372,28.2567,28.2889,16940.0
2020-06-02 15:15:00,35.14,35.14,35.09,35.13,17117.0,28.2889,28.2889,28.2486,28.2808,17117.0
2020-06-02 15:20:00,35.12,35.14,35.06,35.11,20087.0,28.2728,28.2889,28.2245,28.2647,20087.0
2020-06-02 15:25:00,35.1,35.15,35.04,35.14,11301.0,28.2567,28.2969,28.2084,28.2889,11301.0
2020-06-02 15:30:00,35.15,35.2,35.13,35.16,29626.0,28.2969,28.3372,28.2808,28.305,29626.0
2020-06-02 15:35:00,35.16,35.17,35.1,35.13,11402.0,28.305,28.313,28.2567,28.2808,11402.0
2020-06-02 15:40:00,35.13,35.17,35.1,35.16,24120.0,28.2808,28.313,28.2567,28.305,24120.0
2020-06-02 15:45:00,35.16,35.22,35.12,35.21,23523.0,28.305,28.3533,28.2728,28.3452,23523.0
2020-06-02 15:50:00,35.22,35.28,35.19,35.24,52745.0,28.3533,28.4016,28.3291,28.3694,52745.0
2020-06-02 15:55:00,35.24,35.27,35.18,35.23,115765.0,28.3694,28.3935,28.3211,28.3613,115765.0
2020-06-03 09:30:00,36.0,36.36,35.75,36.23,82457.0,28.9812,29.271,28.78,29.1664,82457.0
2020-06-03 09:35:00,36.25,36.37,36.17,36.19,12502.0,29.1825,29.2791,29.1181,29.1342,12502.0
2020-06-03 09:40:00,36.26,36.34,36.17,36.33,23206.0,29.1905,29.2549,29.1181,29.2469,23206.0
2020-06-03 09:45:00,36.35,36.44,36.3,36.42,18357.0,29.263,29.3354,29.2227,29.3193,18357.0
2020-06-03 09:50:00,36.4,36.44,36.34,36.35,17585.0,29.3032,29.3354,29.2549,29.263,17585.0
2020-06-03 09:55:00,36.33,36.41,36.33,36.41,23145.0,29.2469,29.3113,29.2469,29.3113,23145.0
2020-06-03 10:00:00,36.4,36.45,36.26,36.45,22796.0,29.3032,29.3435,29.1905,29.3435,22796.0
2020-06-03 10:05:00,36.44,36.52,36.38,36.45,37233.0,29.3354,29.3998,29.2871,29.3435,37233.0
2020-06-03 10:10:00,36.47,36.74,36.42,36.68,55085.0,29.3596,29.5769,29.3193,29.5286,55085.0
2020-06-03 10:15:00,36.68,36.7,36.63,36.64,31682.0,29.5286,29.5447,29.4884,29.4964,31682.0
2020-06-03 10:20:00,36.65,36.76,36.61,36.64,57869.0,29.5045,29.593,29.4723,29.4964,57869.0
2020-06-03 10:25:00,36.64,36.86,36.64,36.84,26817.0,29.4964,29.6736,29.4964,29.6575,26817.0
2020-06-03 10:30:00,36.85,36.86,36.68,36.74,36000.0,29.6655,29.6736,29.5286,29.5769,36000.0
2020-06-03 10:35:00,36.75,36.83,36.72,36.83,23891.0,29.585,29.6494,29.5608,29.6494,23891.0
2020-06-03 10:40:00,36.84,36.88,36.81,36.87,21117.0,29.6575,29.6897,29.6333,29.6816,21117.0
2020-06-03 10:45:00,36.86,36.87,36.81,36.83,17194.0,29.6736,29.6816,29.6333,29.6494,17194.0
2020-06-03 10:50:00,36.81,36.87,36.71,36.73,41148.0,29.6333,29.6816,29.5528,29.5689,41148.0
2020-06-03 10:55:00,36.73,36.78,36.7,36.74,41393.0,29.5689,29.6091,29.5447,29.5769,41393.0
2020-06-03 11:00:00,36.74,36.92,36.74,36.92,14705.0,29.5769,29.7219,29.5769,29.7219,14705.0
2020-06-03 11:05:00,36.91,37.0,36.89,36.97,23773.0,29.7138,29.7863,29.6977,29.7621,23773.0
2020-06-03 11:10:00,36.98,37.08,36.96,37.05,24245.0,29.7702,29.8507,29.7541,29.8265,24245.0
2020-06-03 11:15:00,37.05,37.14,37.05,37.12,19520.0,29.8265,29.899,29.8265,29.8829,19520.0
2020-06-03 11:20:00,37.12,37.12,37.01,37.03,25539.0,29.8829,29.8829,29.7943,29.8104,25539.0
2020-06-03 11:25:00,37.04,37.06,36.98,37.02,21110.0,29.8185,29.8346,29.7702,29.8024,21110.0
2020-06-03 11:30:00,37.04,37.15,37.03,37.13,24582.0,29.8185,29.907,29.8104,29.8909,24582.0
2020-06-03 11:35:00,37.13,37.19,37.11,37.18,23291.0,29.8909,29.9392,29.8748,29.9312,23291.0
2020-06-03 11:40:00,37.19,37.24,37.09,37.11,33643.0,29.9392,29.9795,29.8587,29.8748,33643.0
2020-06-03 11:45:00,37.1,37.1,37.0,37.0,19697.0,29.8668,29.8668,29.7863,29.7863,19697.0
2020-06-03 11:50:00,36.99,37.02,36.91,37.02,10506.0,29.7782,29.8024,29.7138,29.8024,10506.0
2020-06-03 11:55:00,37.02,37.11,37.02,37.11,8799.0,29.8024,29.8748,29.8024,29.8748,8799.0
2020-06-03 12:00:00,37.09,37.12,37.01,37.05,17210.0,29.8587,29.8829,29.7943,29.8265,17210.0
2020-06-03 12:05:00,37.05,37.16,37.04,37.16,21867.0,29.8265,29.9151,29.8185,29.9151,21867.0
2020-06-03 12:10:00,37.18,37.18,36.95,37.0,39387.0,29.9312,29.9312,29.746,29.7863,39387.0
2020-06-03 12:15:00,36.99,37.0,36.9,36.9,30086.0,29.7782,29.7863,29.7058,29.7058,30086.0
2020-06-03 12:20:00,36.9,37.0,36.88,36.99,14181.0,29.7058,29.7863,29.6897,29.7782,14181.0
2020-06-03 12:25:00,36.99,37.07,36.98,37.05,18984.0,29.7782,29.8426,29.7702,29.8265,18984.0
2020-06-03 12:30:00,37.05,37.11,37.04,37.1,12149.0,29.8265,29.8748,29.8185,29.8668,12149.0
2020-06-03 12:35:00,37.11,37.11,36.99,37.04,16201.0,29.8748,29.8748,29.7782,29.8185,16201.0
2020-06-03 12:40:00,37.04,37.07,37.02,37.03,10345.0,29.8185,29.8426,29.8024,29.8104,10345.0
2020-06-03 12:45:00,37.04,37.04,36.94,36.95,27377.0,29.8185,29.8185,29.738,29.746,27377.0
2020-06-03 12:50:00,36.97,37.05,36.97,37.03,14019.0,29.7621,29.8265,29.7621,29.8104,14019.0
2020-06-03 12:55:00,37.03,37.04,36.95,37.0,32325.0,29.8104,29.8185,29.746,29.7863,32325.0
2020-06-03 13:00:00,37.02,37.04,36.98,37.02,17076.0,29.8024,29.8185,29.7702,29.8024,17076.0
2020-06-03 13:05:00,37.02,37.04,36.99,37.01,28677.0,29.8024,29.8185,29.7782,29.7943,28677.0
2020-06-03 13:10:00,37.01,37.04,37.0,37.04,16461.0,29.7943,29.8185,29.7863,29.8185,16461.0
2020-06-03 13:15:00,37.04,37.14,37.0,37.13,45141.0,29.8185,29.899,29.7863,29.8909,45141.0
2020-06-03 13:20:00,37.15,37.18,37.12,37.13,17764.0,29.907,29.9312,29.8829,29.8909,17764.0
2020-06-03 13:25:00,37.13,37.18,37.13,37.13,14470.0,29.8909,29.9312,29.8909,29.8909,14470.0
2020-06-03 13:30:00,37.13,37.18,37.11,37.16,12215.0,29.8909,29.9312,29.8748,29.9151,12215.0
2020-06-03 13:35:00,37.16,37.17,37.13,37.15,10653.0,29.9151,29.9231,29.8909,29.907,10653.0
2020-06-03 13:40:00,37.14,37.19,37.13,37.19,12532.0,29.899,29.9392,29.8909,29.9392,12532.0
2020-06-03 13:45:00,37.19,37.25,37.18,37.21,21249.0,29.9392,29.9875,29.9312,29.9553,21249.0
2020-06-03 13:50:00,37.21,37.22,37.13,37.14,14222.0,29.9553,29.9634,29.8909,29.899,14222.0
2020-06-03 13:55:00,37.14,37.14,37.03,37.04,17536.0,29.899,29.899,29.8104,29.8185,17536.0
2020-06-03 14:00:00,37.05,37.16,37.05,37.13,19570.0,29.8265,29.9151,29.8265,29.8909,19570.0
2020-06-03 14:05:00,37.14,37.15,37.05,37.06,18809.0,29.899,29.907,29.8265,29.8346,18809.0
2020-06-03 14:10:00,37.05,37.12,37.04,37.1,25698.0,29.8265,29.8829,29.8185,29.8668,25698.0
2020-06-03 14:15:00,37.1,37.11,37.04,37.11,18325.0,29.8668,29.8748,29.8185,29.8748,18325.0
2020-06-03 14:20:00,37.1,37.15,37.08,37.13,9660.0,29.8668,29.907,29.8507,29.8909,9660.0
2020-06-03 14:25:00,37.11,37.16,37.08,37.12,14676.0,29.8748,29.9151,29.8507,29.8829,14676.0
2020-06-03 14:30:00,37.13,37.14,37.07,37.09,12456.0,29.8909,29.899,29.8426,29.8587,12456.0
2020-06-03 14:35:00,37.09,37.14,37.08,37.09,27575.0,29.8587,29.899,29.8507,29.8587,27575.0
2020-06-03 14:40:00,37.09,37.09,37.01,37.04,19841.0,29.8587,29.8587,29.7943,29.8185,19841.0
2020-06-03 14:45:00,37.04,37.06,37.0,37.01,21556.0,29.8185,29.8346,29.7863,29.7943,21556.0
2020-06-03 14:50:00,37.01,37.01,36.92,36.97,12578.0,29.7943,29.7943,29.7219,29.7621,12578.0
2020-06-03 14:55:00,36.97,37.02,36.95,36.98,20887.0,29.7621,29.8024,29.746,29.7702,20887.0
2020-06-03 15:00:00,36.98,37.05,36.96,37.04,13991.0,29.7702,29.8265,29.7541,29.8185,13991.0
2020-06-03 15:05:00,37.04,37.04,36.95,36.96,15573.0,29.8185,29.8185,29.746,29.7541,15573.0
2020-06-03 15:10:00,36.96,37.01,36.95,36.98,15572.0,29.7541,29.7943,29.746,29.7702,15572.0
2020-06-03 15:15:00,36.97,37.0,36.96,36.99,19983.0,29.7621,29.7863,29.7541,29.7782,19983.0
2020-06-03 15:20:00,36.99,37.1,36.94,37.09,23037.0,29.7782,29.8668,29.738,29.8587,23037.0
2020-06-03 15:25:00,37.09,37.1,37.03,37.05,26789.0,29.8587,29.8668,29.8104,29.8265,26789.0
2020-06-03 15:30:00,37.05,37.06,37.01,37.01,30386.0,29.8265,29.8346,29.7943,29.7943,30386.0
2020-06-03 15:35:00,37.01,37.11,37.0,37.1,26366.0,29.7943,29.8748,29.7863,29.8668,26366.0
2020-06-03 15:40:00,37.09,37.13,37.02,37.02,78679.0,29.8587,29.8909,29.8024,29.8024,78679.0
2020-06-03 15:45:00,37.03,37.12,36.99,37.09,92291.0,29.8104,29.8829,29.7782,29.8587,92291.0
2020-06-03 15:50:00,37.09,37.12,37.06,37.09,109107.0,29.8587,29.8829,29.8346,29.8587,109107.0
2020-06-03 15:55:00,37.09,37.09,36.9,36.93,148415.0,29.8587,29.8587,29.7058,29.7299,148415.0
2020-06-04 09:30:00,36.6,36.67,36.43,36.43,41091.0,29.4642,29.5206,29.3274,29.3274,41091.0
2020-06-04 09:35:00,36.43,36.56,36.3,36.32,27449.0,29.3274,29.432,29.2227,29.2388,27449.0
2020-06-04 09:40:00,36.32,36.36,36.15,36.34,35443.0,29.2388,29.271,29.102,29.2549,35443.0
2020-06-04 09:45:00,36.34,36.38,36.16,36.28,18713.0,29.2549,29.2871,29.11,29.2066,18713.0
2020-06-04 09:50:00,36.29,36.58,36.26,36.58,16385.0,29.2147,29.4481,29.1905,29.4481,16385.0
2020-06-04 09:55:00,36.59,36.67,36.53,36.64,13425.0,29.4562,29.5206,29.4079,29.4964,13425.0
2020-06-04 10:00:00,36.67,36.98,36.67,36.93,17587.0,29.5206,29.7702,29.5206,29.7299,17587.0
2020-06-04 10:05:00,36.99,37.08,36.9,36.91,33962.0,29.7782,29.8507,29.7058,29.7138,33962.0
2020-06-04 10:10:00,36.88,36.94,36.78,36.9,15547.0,29.6897,29.738,29.6091,29.7058,15547.0
2020-06-04 10:15:00,36.93,37.09,36.88,37.08,12574.0,29.7299,29.8587,29.6897,29.8507,12574.0
2020-06-04 10:20:00,37.08,37.15,36.97,37.1,19057.0,29.8507,29.907,29.7621,29.8668,19057.0
2020-06-04 10:25:00,37.09,37.22,37.08,37.2,13121.0,29.8587,29.9634,29.8507,29.9473,13121.0
2020-06-04 10:30:00,37.23,37.29,37.17,37.26,20394.0,29.9714,30.0197,29.9231,29.9956,20394.0
2020-06-04 10:35:00,37.26,37.33,37.24,37.25,22850.0,29.9956,30.0519,29.9795,29.9875,22850.0
2020-06-04 10:40:00,37.24,37.39,37.24,37.38,14595.0,29.9795,30.1002,29.9795,30.0922,14595.0
2020-06-04 10:45:00,37.4,37.45,37.33,37.45,16563.0,30.1083,30.1485,30.0519,30.1485,16563.0
2020-06-04 10:50:00,37.45,37.53,37.36,37.5,22591.0,30.1485,30.2129,30.0761,30.1888,22591.0
2020-06-04 10:55:00,37.49,37.56,37.47,37.48,13988.0,30.1807,30.2371,30.1646,30.1727,13988.0
2020-06-04 11:00:00,37.48,37.48,37.4,37.43,13095.0,30.1727,30.1727,30.1083,30.1324,13095.0
2020-06-04 11:05:00,37.44,37.47,37.38,37.39,14503.0,30.1405,30.1646,30.0922,30.1002,14503.0
2020-06-04 11:10:00,37.38,37.41,37.28,37.35,23648.0,30.0922,30.1163,30.0117,30.068,23648.0
2020-06-04 11:15:00,37.36,37.37,37.26,37.27,18018.0,30.0761,30.0841,29.9956,30.0036,18018.0
2020-06-04 11:20:00,37.28,37.42,37.24,37.36,14136.0,30.0117,30.1244,29.9795,30.0761,14136.0
2020-06-04 11:25:00,37.36,37.4,37.3,37.38,11268.0,30.0761,30.1083,30.0278,30.0922,11268.0
2020-06-04 11:30:00,37.38,37.41,37.34,37.38,9327.0,30.0922,30.1163,30.06,30.0922,9327.0
2020-06-04 11:35:00,37.38,37.39,37.27,37.29,11393.0,30.0922,30.1002,30.0036,30.0197,11393.0
2020-06-04 11:40:00,37.29,37.32,37.25,37.29,15905.0,30.0197,30.0439,29.9875,30.0197,15905.0
2020-06-04 11:45:00,37.29,37.29,37.22,37.27,17155.0,30.0197,30.0197,29.9634,30.0036,17155.0
2020-06-04 11:50:00,37.26,37.27,37.22,37.26,20436.0,29.9956,30.0036,29.9634,29.9956,20436.0
2020-06-04 11:55:00,37.26,37.35,37.26,37.32,27913.0,29.9956,30.068,29.9956,30.0439,27913.0
2020-06-04 12:00:00,37.32,37.34,37.27,37.33,13167.0,30.0439,30.06,30.0036,30.0519,13167.0
2020-06-04 12:05:00,37.33,37.36,37.32,37.33,21636.0,30.0519,30.0761,30.0439,30.0519,21636.0
2020-06-04 12:10:00,37.34,37.47,37.33,37.46,25455.0,30.06,30.1646,30.0519,30.1566,25455.0
2020-06-04 12:15:00,37.45,37.47,37.41,37.43,15928.0,30.1485,30.1646,30.1163,30.1324,15928.0
2020-06-04 12:20:00,37.43,37.5,37.41,37.49,10601.0,30.1324,30.1888,30.1163,30.1807,10601.0
2020-06-04 12:25:00,37.48,37.49,37.38,37.4,34663.0,30.1727,30.1807,30.0922,30.1083,34663.0
2020-06-04 12:30:00,37.38,37.38,37.16,37.16,9547.0,30.0922,30.0922,29.9151,29.9151,9547.0
2020-06-04 12:35:00,37.18,37.26,37.18,37.22,10401.0,29.9312,29.9956,29.9312,29.9634,10401.0
2020-06-04 12:40:00,37.22,37.22,37.16,37.2,12689.0,29.9634,29.9634,29.9151,29.9473,12689.0
2020-06-04 12:45:00,37.19,37.2,37.05,37.11,15215.0,29.9392,29.9473,29.8265,29.8748,15215.0
2020-06-04 12:50:00,37.1,37.11,37.0,37.08,15124.0,29.8668,29.8748,29.7863,29.8507,15124.0
2020-06-04 12:55:00,37.09,37.21,37.08,37.2,11987.0,29.8587,29.9553,29.8507,29.9473,11987.0
2020-06-04 13:00:00,37.18,37.2,37.13,37.14,7430.0,29.9312,29.9473,29.8909,29.899,7430.0
2020-06-04 13:05:00,37.14,37.23,37.14,37.23,8623.0,29.899,29.9714,29.899,29.9714,8623.0
2020-06-04 13:10:00,37.23,37.25,37.15,37.19,18890.0,29.9714,29.9875,29.907,29.9392,18890.0
2020-06-04 13:15:00,37.2,37.22,37.16,37.16,10210.0,29.9473,29.9634,29.9151,29.9151,10210.0
2020-06-04 13:20:00,37.15,37.18,37.14,37.16,17120.0,29.907,29.9312,29.899,29.9151,17120.0
2020-06-04 13:25:00,37.17,37.2,37.15,37.17,9296.0,29.9231,29.9473,29.907,29.9231,9296.0
2020-06-04 13:30:00,37.18,37.23,37.17,37.22,9810.0,29.9312,29.9714,29.9231,29.9634,9810.0
2020-06-04 13:35:00,37.22,37.28,37.2,37.27,14666.0,29.9634,30.0117,29.9473,30.0036,14666.0
2020-06-04 13:40:00,37.27,37.36,37.27,37.36,11234.0,30.0036,30.0761,30.0036,30.0761,11234.0
2020-06-04 13:45:00,37.36,37.38,37.34,37.36,11012.0,30.0761,30.0922,30.06,30.0761,11012.0
2020-06-04 13:50:00,37.36,37.38,37.33,37.34,7251.0,30.0761,30.0922,30.0519,30.06,7251.0
2020-06-04 13:55:00,37.33,37.42,37.33,37.4,11506.0,30.0519,30.1244,30.0519,30.1083,11506.0
2020-06-04 14:00:00,37.4,37.42,37.33,37.34,15805.0,30.1083,30.1244,30.0519,30.06,15805.0
2020-06-04 14:05:00,37.33,37.33,37.27,37.28,9905.0,30.0519,30.0519,30.0036,30.0117,9905.0
2020-06-04 14:10:00,37.29,37.36,37.27,37.36,13410.0,30.0197,30.0761,30.0036,30.0761,13410.0
2020-06-04 14:15:00,37.36,37.37,37.32,37.37,11301.0,30.0761,30.0841,30.0439,30.0841,11301.0
2020-06-04 14:20:00,37.37,37.38,37.34,37.37,12311.0,30.0841,30.0922,30.06,30.0841,12311.0
2020-06-04 14:25:00,37.36,37.43,37.36,37.41,15087.0,30.0761,30.1324,30.0761,30.1163,15087.0
2020-06-04 14:30:00,37.41,37.43,37.3,37.32,17640.0,30.1163,30.1324,30.0278,30.0439,17640.0
2020-06-04 14:35:00,37.32,37.43,37.32,37.42,8941.0,30.0439,30.1324,30.0439,30.1244,8941.0
2020-06-04 14:40:00,37.43,37.45,37.36,37.44,13085.0,30.1324,30.1485,30.0761,30.1405,13085.0
2020-06-04 14:45:00,37.45,37.54,37.41,37.51,17184.0,30.1485,30.221,30.1163,30.1968,17184.0
2020-06-04 14:50:00,37.5,37.51,37.45,37.49,22896.0,30.1888,30.1968,30.1485,30.1807,22896.0
2020-06-04 14:55:00,37.49,37.5,37.36,37.37,18019.0,30.1807,30.1888,30.0761,30.0841,18019.0
2020-06-04 15:00:00,37.36,37.4,37.34,37.38,12697.0,30.0761,30.1083,30.06,30.0922,12697.0
2020-06-04 15:05:00,37.36,37.42,37.34,37.41,26384.0,30.0761,30.1244,30.06,30.1163,26384.0
2020-06-04 15:10:00,37.42,37.43,37.3,37.31,28610.0,30.1244,30.1324,30.0278,30.0358,28610.0
2020-06-04 15:15:00,37.32,37.33,37.23,37.32,23577.0,30.0439,30.0519,29.9714,30.0439,23577.0
2020-06-04 15:20:00,37.31,37.35,37.25,37.28,18527.0,30.0358,30.068,29.9875,30.0117,18527.0
2020-06-04 15:25:00,37.29,37.44,37.29,37.44,14248.0,30.0197,30.1405,30.0197,30.1405,14248.0
2020-06-04 15:30:00,37.44,37.57,37.43,37.54,31013.0,30.1405,30.2451,30.1324,30.221,31013.0
2020-06-04 15:35:00,37.54,37.58,37.52,37.54,31173.0,30.221,30.2532,30.2049,30.221,31173.0
2020-06-04 15:40:00,37.53,37.59,37.52,37.55,33519.0,30.2129,30.2612,30.2049,30.229,33519.0
2020-06-04 15:45:00,37.56,37.61,37.54,37.57,45163.0,30.2371,30.2773,30.221,30.2451,45163.0
2020-06-04 15:50:00,37.59,37.67,37.57,37.66,94439.0,30.2612,30.3256,30.2451,30.3176,94439.0
2020-06-04 15:55:00,37.67,37.85,37.62,37.82,332687.0,30.3256,30.4705,30.2854,30.4464,332687.0
2020-06-05 09:30:00,39.08,40.24,39.02,39.24,193858.0,31.4607,32.3946,31.4124,31.5895,193858.0
2020-06-05 09:35:00,39.33,39.33,38.72,39.09,43166.0,31.662,31.662,31.1709,31.4688,43166.0
2020-06-05 09:40:00,39.13,39.23,38.82,39.06,17382.0,31.501,31.5815,31.2514,31.4446,17382.0
2020-06-05 09:45:00,39.09,39.1,38.64,38.64,19662.0,31.4688,31.4768,31.1065,31.1065,19662.0
2020-06-05 09:50:00,38.6,38.87,38.6,38.84,28580.0,31.0743,31.2917,31.0743,31.2675,28580.0
2020-06-05 09:55:00,38.84,38.85,38.54,38.65,31341.0,31.2675,31.2756,31.026,31.1146,31341.0
2020-06-05 10:00:00,38.66,38.84,38.58,38.81,47349.0,31.1226,31.2675,31.0582,31.2434,47349.0
2020-06-05 10:05:00,38.82,38.96,38.7,38.91,35116.0,31.2514,31.3641,31.1548,31.3239,35116.0
2020-06-05 10:10:00,38.91,38.98,38.74,38.94,30185.0,31.3239,31.3802,31.187,31.348,30185.0
2020-06-05 10:15:00,38.91,39.04,38.83,38.99,32733.0,31.3239,31.4285,31.2595,31.3883,32733.0
2020-06-05 10:20:00,38.94,39.02,38.85,38.85,27079.0,31.348,31.4124,31.2756,31.2756,27079.0
2020-06-05 10:25:00,38.81,38.9,38.72,38.79,26403.0,31.2434,31.3158,31.1709,31.2273,26403.0
2020-06-05 10:30:00,38.79,38.84,38.71,38.8,23472.0,31.2273,31.2675,31.1629,31.2353,23472.0
2020-06-05 10:35:00,38.78,38.81,38.7,38.81,23279.0,31.2192,31.2434,31.1548,31.2434,23279.0
2020-06-05 10:40:00,38.82,39.0,38.79,38.99,22977.0,31.2514,31.3963,31.2273,31.3883,22977.0
2020-06-05 10:45:00,38.99,39.08,38.91,39.04,43647.0,31.3883,31.4607,31.3239,31.4285,43647.0
2020-06-05 10:50:00,39.05,39.25,39.05,39.21,33669.0,31.4366,31.5976,31.4366,31.5654,33669.0
2020-06-05 10:55:00,39.22,39.32,39.06,39.12,24299.0,31.5734,31.6539,31.4446,31.4929,24299.0
2020-06-05 11:00:00,39.15,39.25,39.12,39.23,30724.0,31.5171,31.5976,31.4929,31.5815,30724.0
2020-06-05 11:05:00,39.23,39.29,39.16,39.25,16421.0,31.5815,31.6298,31.5251,31.5976,16421.0
2020-06-05 11:10:00,39.27,39.33,39.2,39.2,26384.0,31.6137,31.662,31.5573,31.5573,26384.0
2020-06-05 11:15:00,39.2,39.21,39.12,39.17,30820.0,31.5573,31.5654,31.4929,31.5332,30820.0
2020-06-05 11:20:00,39.18,39.23,39.08,39.21,27556.0,31.5412,31.5815,31.4607,31.5654,27556.0
2020-06-05 11:25:00,39.21,39.26,39.19,39.26,71832.0,31.5654,31.6056,31.5493,31.6056,71832.0
2020-06-05 11:30:00,39.25,39.37,39.23,39.31,34408.0,31.5976,31.6942,31.5815,31.6459,34408.0
2020-06-05 11:35:00,39.3,39.3,39.13,39.17,26313.0,31.6378,31.6378,31.501,31.5332,26313.0
2020-06-05 11:40:00,39.16,39.2,39.13,39.14,11445.0,31.5251,31.5573,31.501,31.509,11445.0
2020-06-05 11:45:00,39.13,39.15,39.07,39.11,18856.0,31.501,31.5171,31.4527,31.4849,18856.0
2020-06-05 11:50:00,39.12,39.21,39.1,39.18,17541.0,31.4929,31.5654,31.4768,31.5412,17541.0
2020-06-05 11:55:00,39.18,39.19,39.06,39.09,20030.0,31.5412,31.5493,31.4446,31.4688,20030.0
2020-06-05 12:00:00,39.1,39.17,39.02,39.06,20861.0,31.4768,31.5332,31.4124,31.4446,20861.0
2020-06-05 12:05:00,39.06,39.14,39.05,39.13,10099.0,31.4446,31.509,31.4366,31.501,10099.0
2020-06-05 12:10:00,39.13,39.22,38.89,38.93,28020.0,31.501,31.5734,31.3078,31.34,28020.0
2020-06-05 12:15:00,38.9,38.9,38.79,38.85,39138.0,31.3158,31.3158,31.2273,31.2756,39138.0
2020-06-05 12:20:00,38.85,38.93,38.84,38.87,15217.0,31.2756,31.34,31.2675,31.2917,15217.0
2020-06-05 12:25:00,38.85,38.85,38.77,38.84,13770.0,31.2756,31.2756,31.2112,31.2675,13770.0
2020-06-05 12:30:00,38.85,38.94,38.85,38.93,22787.0,31.2756,31.348,31.2756,31.34,22787.0
2020-06-05 12:35:00,38.95,39.08,38.95,39.06,15392.0,31.3561,31.4607,31.3561,31.4446,15392.0
2020-06-05 12:40:00,39.07,39.12,39.05,39.06,16627.0,31.4527,31.4929,31.4366,31.4446,16627.0
2020-06-05 12:45:00,39.05,39.09,39.0,39.07,13824.0,31.4366,31.4688,31.3963,31.4527,13824.0
2020-06-05 12:50:00,39.07,39.07,38.99,39.05,8998.0,31.4527,31.4527,31.3883,31.4366,8998.0
2020-06-05 12:55:00,39.04,39.06,38.98,39.0,15068.0,31.4285,31.4446,31.3802,31.3963,15068.0
2020-06-05 13:00:00,39.0,39.09,39.0,39.09,11825.0,31.3963,31.4688,31.3963,31.4688,11825.0
2020-06-05 13:05:00,39.11,39.14,39.07,39.08,14518.0,31.4849,31.509,31.4527,31.4607,14518.0
2020-06-05 13:10:00,39.07,39.08,39.02,39.03,10724.0,31.4527,31.4607,31.4124,31.4205,10724.0
2020-06-05 13:15:00,39.03,39.06,39.01,39.05,15957.0,31.4205,31.4446,31.4044,31.4366,15957.0
2020-06-05 13:20:00,39.06,39.08,39.03,39.06,12257.0,31.4446,31.4607,31.4205,31.4446,12257.0
2020-06-05 13:25:00,39.06,39.16,39.05,39.14,14279.0,31.4446,31.5251,31.4366,31.509,14279.0
2020-06-05 13:30:00,39.14,39.16,39.12,39.12,9529.0,31.509,31.5251,31.4929,31.4929,9529.0
2020-06-05 13:35:00,39.12,39.13,38.99,39.01,12188.0,31.4929,31.501,31.3883,31.4044,12188.0
2020-06-05 13:40:00,39.0,39.11,39.0,39.11,8515.0,31.3963,31.4849,31.3963,31.4849,8515.0
2020-06-05 13:45:00,39.1,39.14,39.05,39.06,15715.0,31.4768,31.509,31.4366,31.4446,15715.0
2020-06-05 13:50:00,39.07,39.09,38.97,39.06,12759.0,31.4527,31.4688,31.3722,31.4446,12759.0
2020-06-05 13:55:00,39.07,39.07,39.03,39.05,7906.0,31.4527,31.4527,31.4205,31.4366,7906.0
2020-06-05 14:00:00,39.06,39.18,39.06,39.18,14046.0,31.4446,31.5412,31.4446,31.5412,14046.0
2020-06-05 14:05:00,39.2,39.2,39.12,39.14,14673.0,31.5573,31.5573,31.4929,31.509,14673.0
2020-06-05 14:10:00,39.15,39.19,39.07,39.07,26676.0,31.5171,31.5493,31.4527,31.4527,26676.0
2020-06-05 14:15:00,39.08,39.12,39.06,39.09,15439.0,31.4607,31.4929,31.4446,31.4688,15439.0
2020-06-05 14:20:00,39.09,39.15,39.05,39.12,22299.0,31.4688,31.5171,31.4366,31.4929,22299.0
2020-06-05 14:25:00,39.13,39.14,39.06,39.13,18969.0,31.501,31.509,31.4446,31.501,18969.0
2020-06-05 14:30:00,39.13,39.18,39.05,39.07,34965.0,31.501,31.5412,31.4366,31.4527,34965.0
2020-06-05 14:35:00,39.08,39.15,38.96,39.15,30560.0,31.4607,31.5171,31.3641,31.5171,30560.0
2020-06-05 14:40:00,39.15,39.31,39.15,39.27,47848.0,31.5171,31.6459,31.5171,31.6137,47848.0
2020-06-05 14:45:00,39.24,39.3,39.2,39.2,27020.0,31.5895,31.6378,31.5573,31.5573,27020.0
2020-06-05 14:50:00,39.23,39.24,39.12,39.13,17014.0,31.5815,31.5895,31.4929,31.501,17014.0
2020-06-05 14:55:00,39.14,39.17,39.06,39.11,20682.0,31.509,31.5332,31.4446,31.4849,20682.0
2020-06-05 15:00:00,39.11,39.14,39.04,39.08,16443.0,31.4849,31.509,31.4285,31.4607,16443.0
2020-06-05 15:05:00,39.08,39.1,38.88,38.91,18764.0,31.4607,31.4768,31.2997,31.3239,18764.0
2020-06-05 15:10:00,38.92,38.92,38.81,38.89,21642.0,31.3319,31.3319,31.2434,31.3078,21642.0
2020-06-05 15:15:00,38.89,38.93,38.81,38.93,25724.0,31.3078,31.34,31.2434,31.34,25724.0
2020-06-05 15:20:00,38.93,38.95,38.86,38.92,22776.0,31.34,31.3561,31.2836,31.3319,22776.0
2020-06-05 15:25:00,38.92,39.11,38.92,39.11,23578.0,31.3319,31.4849,31.3319,31.4849,23578.0
2020-06-05 15:30:00,39.11,39.12,38.98,39.0,48725.0,31.4849,31.4929,31.3802,31.3963,48725.0
2020-06-05 15:35:00,39.0,39.14,39.0,39.11,42188.0,31.3963,31.509,31.3963,31.4849,42188.0
2020-06-05 15:40:00,39.1,39.16,39.07,39.13,65398.0,31.4768,31.5251,31.4527,31.501,65398.0
2020-06-05 15:45:00,39.13,39.13,38.96,38.97,71211.0,31.501,31.501,31.3641,31.3722,71211.0
2020-06-05 15:50:00,38.99,39.16,38.93,39.02,158448.0,31.3883,31.5251,31.34,31.4124,158448.0
2020-06-05 15:55:00,39.01,39.05,38.95,39.03,174294.0,31.4044,31.4366,31.3561,31.4205,174294.0
2020-06-08 09:30:00,39.2,39.74,39.13,39.43,67268.0,31.5573,31.992,31.501,31.7425,67268.0
2020-06-08 09:35:00,39.52,39.62,39.27,39.44,19284.0,31.8149,31.8954,31.6137,31.7505,19284.0
2020-06-08 09:40:00,39.52,39.72,39.37,39.72,19040.0,31.8149,31.9759,31.6942,31.9759,19040.0
2020-06-08 09:45:00,39.69,39.72,39.42,39.55,20920.0,31.9518,31.9759,31.7344,31.8391,20920.0
2020-06-08 09:50:00,39.55,39.65,39.46,39.63,17330.0,31.8391,31.9196,31.7666,31.9035,17330.0
2020-06-08 09:55:00,39.59,39.69,39.49,39.62,26275.0,31.8713,31.9518,31.7908,31.8954,26275.0
2020-06-08 10:00:00,39.62,39.67,39.54,39.55,32293.0,31.8954,31.9357,31.831,31.8391,32293.0
2020-06-08 10:05:00,39.56,39.57,39.44,39.57,27592.0,31.8471,31.8552,31.7505,31.8552,27592.0
2020-06-08 10:10:00,39.57,39.58,39.41,39.44,28460.0,31.8552,31.8632,31.7264,31.7505,28460.0
2020-06-08 10:15:00,39.45,39.49,39.35,39.38,22484.0,31.7586,31.7908,31.6781,31.7022,22484.0
2020-06-08 10:20:00,39.36,39.39,39.21,39.21,20290.0,31.6861,31.7103,31.5654,31.5654,20290.0
2020-06-08 10:25:00,39.21,39.21,38.98,39.06,28412.0,31.5654,31.5654,31.3802,31.4446,28412.0
2020-06-08 10:30:00,39.07,39.09,38.85,38.9,11994.0,31.4527,31.4688,31.2756,31.3158,11994.0
2020-06-08 10:35:00,38.89,38.96,38.82,38.92,23542.0,31.3078,31.3641,31.2514,31.3319,23542.0
2020-06-08 10:40:00,38.91,39.11,38.86,39.09,15292.0,31.3239,31.4849,31.2836,31.4688,15292.0
2020-06-08 10:45:00,39.1,39.19,39.06,39.13,16582.0,31.4768,31.5493,31.4446,31.501,16582.0
2020-06-08 10:50:00,39.13,39.15,39.0,39.06,16055.0,31.501,31.5171,31.3963,31.4446,16055.0
2020-06-08 10:55:00,39.07,39.17,39.07,39.08,11219.0,31.4527,31.5332,31.4527,31.4607,11219.0
2020-06-08 11:00:00,39.08,39.12,39.02,39.07,13139.0,31.4607,31.4929,31.4124,31.4527,13139.0
2020-06-08 11:05:00,39.03,39.05,38.97,39.01,17516.0,31.4205,31.4366,31.3722,31.4044,17516.0
2020-06-08 11:10:00,39.04,39.14,39.02,39.12,17307.0,31.4285,31.509,31.4124,31.4929,17307.0
2020-06-08 11:15:00,39.12,39.26,39.09,39.24,13561.0,31.4929,31.6056,31.4688,31.5895,13561.0
2020-06-08 11:20:00,39.22,39.23,39.07,39.11,13365.0,31.5734,31.5815,31.4527,31.4849,13365.0
2020-06-08 11:25:00,39.12,39.14,39.06,39.09,19368.0,31.4929,31.509,31.4446,31.4688,19368.0
2020-06-08 11:30:00,39.09,39.22,39.09,39.18,19936.0,31.4688,31.5734,31.4688,31.5412,19936.0
2020-06-08 11:35:00,39.19,39.2,39.09,39.18,15840.0,31.5493,31.5573,31.4688,31.5412,15840.0
2020-06-08 11:40:00,39.2,39.22,39.17,39.19,14219.0,31.5573,31.5734,31.5332,31.5493,14219.0
2020-06-08 11:45:00,39.2,39.31,39.17,39.31,14593.0,31.5573,31.6459,31.5332,31.6459,14593.0
2020-06-08 11:50:00,39.3,39.31,39.26,39.29,7617.0,31.6378,31.6459,31.6056,31.6298,7617.0
2020-06-08 11:55:00,39.3,39.32,39.26,39.27,11866.0,31.6378,31.6539,31.6056,31.6137,11866.0
2020-06-08 12:00:00,39.28,39.3,39.21,39.3,8500.0,31.6217,31.6378,31.5654,31.6378,8500.0
2020-06-08 12:05:00,39.28,39.29,39.26,39.28,15003.0,31.6217,31.6298,31.6056,31.6217,15003.0
2020-06-08 12:10:00,39.27,39.32,39.22,39.22,16746.0,31.6137,31.6539,31.5734,31.5734,16746.0
2020-06-08 12:15:00,39.22,39.25,39.21,39.23,7434.0,31.5734,31.5976,31.5654,31.5815,7434.0
2020-06-08 12:20:00,39.23,39.25,39.22,39.24,9941.0,31.5815,31.5976,31.5734,31.5895,9941.0
2020-06-08 12:25:00,39.26,39.26,39.2,39.22,12501.0,31.6056,31.6056,31.5573,31.5734,12501.0
2020-06-08 12:30:00,39.22,39.27,39.21,39.24,9761.0,31.5734,31.6137,31.5654,31.5895,9761.0
2020-06-08 12:35:00,39.23,39.33,39.22,39.32,17985.0,31.5815,31.662,31.5734,31.6539,17985.0
2020-06-08 12:40:00,39.32,39.37,39.25,39.26,19849.0,31.6539,31.6942,31.5976,31.6056,19849.0
2020-06-08 12:45:00,39.26,39.31,39.24,39.27,9954.0,31.6056,31.6459,31.5895,31.6137,9954.0
2020-06-08 12:50:00,39.27,39.35,39.25,39.31,16861.0,31.6137,31.6781,31.5976,31.6459,16861.0
2020-06-08 12:55:00,39.31,39.31,39.27,39.28,15034.0,31.6459,31.6459,31.6137,31.6217,15034.0
2020-06-08 13:00:00,39.29,39.35,39.28,39.35,11231.0,31.6298,31.6781,31.6217,31.6781,11231.0
2020-06-08 13:05:00,39.36,39.42,39.35,39.41,18873.0,31.6861,31.7344,31.6781,31.7264,18873.0
2020-06-08 13:10:00,39.42,39.52,39.41,39.51,18853.0,31.7344,31.8149,31.7264,31.8069,18853.0
2020-06-08 13:15:00,39.51,39.56,39.49,39.54,27257.0,31.8069,31.8471,31.7908,31.831,27257.0
2020-06-08 13:20:00,39.53,39.67,39.51,39.59,26599.0,31.823,31.9357,31.8069,31.8713,26599.0
2020-06-08 13:25:00,39.59,39.63,39.51,39.62,29331.0,31.8713,31.9035,31.8069,31.8954,29331.0
2020-06-08 13:30:00,39.62,39.71,39.59,39.7,50635.0,31.8954,31.9679,31.8713,31.9598,50635.0
2020-06-08 13:35:00,39.72,39.78,39.66,39.72,17799.0,31.9759,32.0243,31.9276,31.9759,17799.0
2020-06-08 13:40:00,39.71,39.72,39.66,39.72,9829.0,31.9679,31.9759,31.9276,31.9759,9829.0
2020-06-08 13:45:00,39.72,39.78,39.71,39.77,47787.0,31.9759,32.0243,31.9679,32.0162,47787.0
2020-06-08 13:50:00,39.78,39.8,39.74,39.76,33930.0,32.0243,32.0404,31.992,32.0081,33930.0
2020-06-08 13:55:00,39.75,39.78,39.65,39.7,12834.0,32.0001,32.0243,31.9196,31.9598,12834.0
2020-06-08 14:00:00,39.69,39.76,39.66,39.67,19813.0,31.9518,32.0081,31.9276,31.9357,19813.0
2020-06-08 14:05:00,39.66,39.68,39.57,39.61,16598.0,31.9276,31.9437,31.8552,31.8874,16598.0
2020-06-08 14:10:00,39.61,39.62,39.59,39.62,19183.0,31.8874,31.8954,31.8713,31.8954,19183.0
2020-06-08 14:15:00,39.63,39.66,39.59,39.64,32836.0,31.9035,31.9276,31.8713,31.9115,32836.0
2020-06-08 14:20:00,39.64,39.68,39.63,39.64,14473.0,31.9115,31.9437,31.9035,31.9115,14473.0
2020-06-08 14:25:00,39.64,39.8,39.63,39.63,72829.0,31.9115,32.0404,31.9035,31.9035,72829.0
2020-06-08 14:30:00,39.61,39.61,39.47,39.48,11826.0,31.8874,31.8874,31.7747,31.7827,11826.0
2020-06-08 14:35:00,39.49,39.75,39.49,39.75,81008.0,31.7908,32.0001,31.7908,32.0001,81008.0
2020-06-08 14:40:00,39.74,39.74,39.59,39.61,15607.0,31.992,31.992,31.8713,31.8874,15607.0
2020-06-08 14:45:00,39.61,39.61,39.52,39.56,14805.0,31.8874,31.8874,31.8149,31.8471,14805.0
2020-06-08 14:50:00,39.58,39.58,39.47,39.5,12853.0,31.8632,31.8632,31.7747,31.7988,12853.0
2020-06-08 14:55:00,39.48,39.55,39.44,39.55,24340.0,31.7827,31.8391,31.7505,31.8391,24340.0
2020-06-08 15:00:00,39.56,39.59,39.48,39.5,15131.0,31.8471,31.8713,31.7827,31.7988,15131.0
2020-06-08 15:05:00,39.5,39.53,39.49,39.51,27568.0,31.7988,31.823,31.7908,31.8069,27568.0
2020-06-08 15:10:00,39.51,39.62,39.51,39.61,15606.0,31.8069,31.8954,31.8069,31.8874,15606.0
2020-06-08 15:15:00,39.61,39.63,39.52,39.53,19842.0,31.8874,31.9035,31.8149,31.823,19842.0
2020-06-08 15:20:00,39.53,39.55,39.49,39.5,15680.0,31.823,31.8391,31.7908,31.7988,15680.0
2020-06-08 15:25:00,39.5,39.5,39.43,39.46,17090.0,31.7988,31.7988,31.7425,31.7666,17090.0
2020-06-08 15:30:00,39.48,39.56,39.45,39.54,22409.0,31.7827,31.8471,31.7586,31.831,22409.0
2020-06-08 15:35:00,39.55,39.68,39.54,39.66,20423.0,31.8391,31.9437,31.831,31.9276,20423.0
2020-06-08 15:40:00,39.66,39.68,39.61,39.63,28411.0,31.9276,31.9437,31.8874,31.9035,28411.0
2020-06-08 15:45:00,39.63,39.67,39.57,39.65,53841.0,31.9035,31.9357,31.8552,31.9196,53841.0
2020-06-08 15:50:00,39.66,39.72,39.66,39.69,73435.0,31.9276,31.9759,31.9276,31.9518,73435.0
2020-06-08 15:55:00,39.69,39.7,39.61,39.69,159510.0,31.9518,31.9598,31.8874,31.9518,159510.0
2020-06-09 09:30:00,38.9,38.9,38.06,38.57,48568.0,31.3158,31.3158,30.6396,31.0502,48568.0
2020-06-09 09:35:00,38.61,38.75,38.51,38.54,30930.0,31.0824,31.1951,31.0019,31.026,30930.0
2020-06-09 09:40:00,38.59,38.68,38.48,38.65,28825.0,31.0663,31.1387,30.9777,31.1146,28825.0
2020-06-09 09:45:00,38.65,38.72,38.56,38.58,18352.0,31.1146,31.1709,31.0421,31.0582,18352.0
2020-06-09 09:50:00,38.57,38.6,38.34,38.38,7022.0,31.0502,31.0743,30.865,30.8972,7022.0
2020-06-09 09:55:00,38.35,38.45,38.33,38.39,26001.0,30.8731,30.9536,30.857,30.9053,26001.0
2020-06-09 10:00:00,38.45,38.48,38.38,38.47,12979.0,30.9536,30.9777,30.8972,30.9697,12979.0
2020-06-09 10:05:00,38.47,38.47,38.33,38.36,19760.0,30.9697,30.9697,30.857,30.8811,19760.0
2020-06-09 10:10:00,38.38,38.54,38.36,38.53,13225.0,30.8972,31.026,30.8811,31.018,13225.0
2020-06-09 10:15:00,38.51,38.57,38.46,38.51,16217.0,31.0019,31.0502,30.9616,31.0019,16217.0
2020-06-09 10:20:00,38.5,38.63,38.48,38.62,16880.0,30.9938,31.0985,30.9777,31.0904,16880.0
2020-06-09 10:25:00,38.6,38.64,38.55,38.6,19624.0,31.0743,31.1065,31.0341,31.0743,19624.0
2020-06-09 10:30:00,38.58,38.59,38.5,38.54,11143.0,31.0582,31.0663,30.9938,31.026,11143.0
2020-06-09 10:35:00,38.53,38.68,38.53,38.67,19317.0,31.018,31.1387,31.018,31.1307,19317.0
2020-06-09 10:40:00,38.64,38.64,38.58,38.64,20911.0,31.1065,31.1065,31.0582,31.1065,20911.0
2020-06-09 10:45:00,38.63,38.84,38.55,38.82,13864.0,31.0985,31.2675,31.0341,31.2514,13864.0
2020-06-09 10:50:00,38.85,38.93,38.8,38.9,11845.0,31.2756,31.34,31.2353,31.3158,11845.0
2020-06-09 10:55:00,38.94,38.95,38.62,38.65,27130.0,31.348,31.3561,31.0904,31.1146,27130.0
2020-06-09 11:00:00,38.65,38.85,38.53,38.82,25312.0,31.1146,31.2756,31.018,31.2514,25312.0
2020-06-09 11:05:00,38.81,38.85,38.74,38.74,12379.0,31.2434,31.2756,31.187,31.187,12379.0
2020-06-09 11:10:00,38.78,38.84,38.7,38.71,11225.0,31.2192,31.2675,31.1548,31.1629,11225.0
2020-06-09 11:15:00,38.73,38.76,38.68,38.74,18288.0,31.179,31.2031,31.1387,31.187,18288.0
2020-06-09 11:20:00,38.75,38.8,38.67,38.67,14549.0,31.1951,31.2353,31.1307,31.1307,14549.0
2020-06-09 11:25:00,38.66,38.71,38.61,38.64,6969.0,31.1226,31.1629,31.0824,31.1065,6969.0
2020-06-09 11:30:00,38.64,38.73,38.63,38.64,8443.0,31.1065,31.179,31.0985,31.1065,8443.0
2020-06-09 11:35:00,38.65,38.65,38.57,38.65,15001.0,31.1146,31.1146,31.0502,31.1146,15001.0
2020-06-09 11:40:00,38.64,38.74,38.55,38.73,21399.0,31.1065,31.187,31.0341,31.179,21399.0
2020-06-09 11:45:00,38.73,38.74,38.6,38.62,8762.0,31.179,31.187,31.0743,31.0904,8762.0
2020-06-09 11:50:00,38.63,38.66,38.58,38.66,13965.0,31.0985,31.1226,31.0582,31.1226,13965.0
2020-06-09 11:55:00,38.67,38.67,38.63,38.67,6440.0,31.1307,31.1307,31.0985,31.1307,6440.0
2020-06-09 12:00:00,38.65,38.65,38.57,38.59,30778.0,31.1146,31.1146,31.0502,31.0663,30778.0
2020-06-09 12:05:00,38.56,38.61,38.52,38.56,8022.0,31.0421,31.0824,31.0099,31.0421,8022.0
2020-06-09 12:10:00,38.58,38.58,38.48,38.48,19114.0,31.0582,31.0582,30.9777,30.9777,19114.0
2020-06-09 12:15:00,38.5,38.57,38.42,38.45,45680.0,30.9938,31.0502,30.9294,30.9536,45680.0
2020-06-09 12:20:00,38.46,38.5,38.42,38.49,11241.0,30.9616,30.9938,30.9294,30.9858,11241.0
2020-06-09 12:25:00,38.49,38.5,38.46,38.48,4923.0,30.9858,30.9938,30.9616,30.9777,4923.0
2020-06-09 12:30:00,38.49,38.54,38.47,38.52,7067.0,30.9858,31.026,30.9697,31.0099,7067.0
2020-06-09 12:35:00,38.53,38.53,38.46,38.5,9025.0,31.018,31.018,30.9616,30.9938,9025.0
2020-06-09 12:40:00,38.49,38.49,38.4,38.41,5200.0,30.9858,30.9858,30.9133,30.9214,5200.0
2020-06-09 12:45:00,38.41,38.41,38.32,38.32,5607.0,30.9214,30.9214,30.8489,30.8489,5607.0
2020-06-09 12:50:00,38.33,38.33,38.25,38.25,12579.0,30.857,30.857,30.7925,30.7925,12579.0
2020-06-09 12:55:00,38.25,38.38,38.25,38.38,9214.0,30.7925,30.8972,30.7925,30.8972,9214.0
2020-06-09 13:00:00,38.38,38.4,38.34,38.35,6837.0,30.8972,30.9133,30.865,30.8731,6837.0
2020-06-09 13:05:00,38.34,38.36,38.32,38.35,37209.0,30.865,30.8811,30.8489,30.8731,37209.0
2020-06-09 13:10:00,38.36,38.4,38.33,38.4,6206.0,30.8811,30.9133,30.857,30.9133,6206.0
2020-06-09 13:15:00,38.39,38.4,38.32,38.37,16384.0,30.9053,30.9133,30.8489,30.8892,16384.0
2020-06-09 13:20:00,38.38,38.42,38.37,38.38,13784.0,30.8972,30.9294,30.8892,30.8972,13784.0
2020-06-09 13:25:00,38.38,38.44,38.38,38.43,13569.0,30.8972,30.9455,30.8972,30.9375,13569.0
2020-06-09 13:30:00,38.42,38.45,38.38,38.44,8478.0,30.9294,30.9536,30.8972,30.9455,8478.0
2020-06-09 13:35:00,38.42,38.44,38.39,38.42,7480.0,30.9294,30.9455,30.9053,30.9294,7480.0
2020-06-09 13:40:00,38.42,38.5,38.42,38.47,8339.0,30.9294,30.9938,30.9294,30.9697,8339.0
2020-06-09 13:45:00,38.47,38.49,38.43,38.49,7939.0,30.9697,30.9858,30.9375,30.9858,7939.0
2020-06-09 13:50:00,38.49,38.51,38.38,38.38,8987.0,30.9858,31.0019,30.8972,30.8972,8987.0
2020-06-09 13:55:00,38.37,38.43,38.36,38.43,6267.0,30.8892,30.9375,30.8811,30.9375,6267.0
2020-06-09 14:00:00,38.44,38.44,38.29,38.31,8556.0,30.9455,30.9455,30.8247,30.8409,8556.0
2020-06-09 14:05:00,38.31,38.32,38.22,38.24,9095.0,30.8409,30.8489,30.7684,30.7845,9095.0
2020-06-09 14:10:00,38.23,38.32,38.22,38.27,14210.0,30.7764,30.8489,30.7684,30.8086,14210.0
2020-06-09 14:15:00,38.27,38.3,38.24,38.24,7289.0,30.8086,30.8328,30.7845,30.7845,7289.0
2020-06-09 14:20:00,38.22,38.26,38.22,38.25,4931.0,30.7684,30.8006,30.7684,30.7925,4931.0
2020-06-09 14:25:00,38.26,38.31,38.22,38.26,16996.0,30.8006,30.8409,30.7684,30.8006,16996.0
2020-06-09 14:30:00,38.26,38.3,38.23,38.29,7269.0,30.8006,30.8328,30.7764,30.8247,7269.0
2020-06-09 14:35:00,38.26,38.37,38.24,38.37,9685.0,30.8006,30.8892,30.7845,30.8892,9685.0
2020-06-09 14:40:00,38.36,38.41,38.35,38.4,10631.0,30.8811,30.9214,30.8731,30.9133,10631.0
2020-06-09 14:45:00,38.4,38.47,38.36,38.45,15710.0,30.9133,30.9697,30.8811,30.9536,15710.0
2020-06-09 14:50:00,38.46,38.49,38.39,38.45,10749.0,30.9616,30.9858,30.9053,30.9536,10749.0
2020-06-09 14:55:00,38.44,38.44,38.39,38.44,18527.0,30.9455,30.9455,30.9053,30.9455,18527.0
2020-06-09 15:00:00,38.44,38.46,38.42,38.42,12271.0,30.9455,30.9616,30.9294,30.9294,12271.0
2020-06-09 15:05:00,38.43,38.52,38.42,38.5,12398.0,30.9375,31.0099,30.9294,30.9938,12398.0
2020-06-09 15:10:00,38.51,38.56,38.45,38.55,19766.0,31.0019,31.0421,30.9536,31.0341,19766.0
2020-06-09 15:15:00,38.55,38.57,38.53,38.56,12526.0,31.0341,31.0502,31.018,31.0421,12526.0
2020-06-09 15:20:00,38.56,38.68,38.56,38.57,24310.0,31.0421,31.1387,31.0421,31.0502,24310.0
2020-06-09 15:25:00,38.58,38.67,38.57,38.66,15885.0,31.0582,31.1307,31.0502,31.1226,15885.0
2020-06-09 15:30:00,38.65,38.65,38.54,38.55,30788.0,31.1146,31.1146,31.026,31.0341,30788.0
2020-06-09 15:35:00,38.54,38.59,38.53,38.57,24427.0,31.026,31.0663,31.018,31.0502,24427.0
2020-06-09 15:40:00,38.57,38.6,38.52,38.54,34409.0,31.0502,31.0743,31.0099,31.026,34409.0
2020-06-09 15:45:00,38.53,38.55,38.44,38.44,43155.0,31.018,31.0341,30.9455,30.9455,43155.0
2020-06-09 15:50:00,38.43,38.43,38.25,38.34,75852.0,30.9375,30.9375,30.7925,30.865,75852.0
2020-06-09 15:55:00,38.34,38.39,38.29,38.29,138643.0,30.865,30.9053,30.8247,30.8247,138643.0
2020-06-10 09:30:00,38.04,38.1,37.78,37.88,44429.0,30.6235,30.6718,30.4142,30.4947,44429.0
2020-06-10 09:35:00,37.85,37.9,37.72,37.73,47580.0,30.4705,30.5108,30.3659,30.3739,47580.0
2020-06-10 09:40:00,37.73,37.77,37.63,37.69,12228.0,30.3739,30.4061,30.2934,30.3417,12228.0
2020-06-10 09:45:00,37.71,37.82,37.69,37.74,8777.0,30.3578,30.4464,30.3417,30.382,8777.0
2020-06-10 09:50:00,37.74,37.74,37.5,37.6,21345.0,30.382,30.382,30.1888,30.2693,21345.0
2020-06-10 09:55:00,37.59,37.72,37.48,37.7,19573.0,30.2612,30.3659,30.1727,30.3498,19573.0
2020-06-10 10:00:00,37.71,37.79,37.61,37.61,10483.0,30.3578,30.4222,30.2773,30.2773,10483.0
2020-06-10 10:05:00,37.63,37.69,37.57,37.69,19224.0,30.2934,30.3417,30.2451,30.3417,19224.0
2020-06-10 10:10:00,37.68,37.68,37.29,37.33,25475.0,30.3337,30.3337,30.0197,30.0519,25475.0
2020-06-10 10:15:00,37.34,37.45,37.27,37.27,20703.0,30.06,30.1485,30.0036,30.0036,20703.0
2020-06-10 10:20:00,37.25,37.29,37.12,37.23,32523.0,29.9875,30.0197,29.8829,29.9714,32523.0
2020-06-10 10:25:00,37.25,37.44,37.25,37.38,12944.0,29.9875,30.1405,29.9875,30.0922,12944.0
2020-06-10 10:30:00,37.37,37.43,37.31,37.43,17726.0,30.0841,30.1324,30.0358,30.1324,17726.0
2020-06-10 10:35:00,37.46,37.61,37.44,37.56,12076.0,30.1566,30.2773,30.1405,30.2371,12076.0
2020-06-10 10:40:00,37.6,37.64,37.52,37.52,12584.0,30.2693,30.3015,30.2049,30.2049,12584.0
2020-06-10 10:45:00,37.53,37.55,37.36,37.37,13107.0,30.2129,30.229,30.0761,30.0841,13107.0
2020-06-10 10:50:00,37.39,37.42,37.28,37.28,7307.0,30.1002,30.1244,30.0117,30.0117,7307.0
2020-06-10 10:55:00,37.26,37.44,37.26,37.42,11984.0,29.9956,30.1405,29.9956,30.1244,11984.0
2020-06-10 11:00:00,37.41,37.41,37.32,37.36,17240.0,30.1163,30.1163,30.0439,30.0761,17240.0
2020-06-10 11:05:00,37.38,37.54,37.38,37.42,24232.0,30.0922,30.221,30.0922,30.1244,24232.0
2020-06-10 11:10:00,37.42,37.42,37.27,37.37,11507.0,30.1244,30.1244,30.0036,30.0841,11507.0
2020-06-10 11:15:00,37.41,37.42,37.32,37.37,8016.0,30.1163,30.1244,30.0439,30.0841,8016.0
2020-06-10 11:20:00,37.37,37.39,37.28,37.31,16232.0,30.0841,30.1002,30.0117,30.0358,16232.0
2020-06-10 11:25:00,37.3,37.31,37.23,37.24,15050.0,30.0278,30.0358,29.9714,29.9795,15050.0
2020-06-10 11:30:00,37.24,37.25,37.14,37.16,32958.0,29.9795,29.9875,29.899,29.9151,32958.0
2020-06-10 11:35:00,37.16,37.26,37.0,37.26,31719.0,29.9151,29.9956,29.7863,29.9956,31719.0
2020-06-10 11:40:00,37.26,37.39,37.26,37.33,9417.0,29.9956,30.1002,29.9956,30.0519,9417.0
2020-06-10 11:45:00,37.34,37.4,37.28,37.4,15456.0,30.06,30.1083,30.0117,30.1083,15456.0
2020-06-10 11:50:00,37.4,37.45,37.36,37.42,13726.0,30.1083,30.1485,30.0761,30.1244,13726.0
2020-06-10 11:55:00,37.41,37.47,37.38,37.46,6975.0,30.1163,30.1646,30.0922,30.1566,6975.0
2020-06-10 12:00:00,37.46,37.68,37.43,37.66,12357.0,30.1566,30.3337,30.1324,30.3176,12357.0
2020-06-10 12:05:00,37.66,37.66,37.54,37.58,7469.0,30.3176,30.3176,30.221,30.2532,7469.0
2020-06-10 12:10:00,37.59,37.61,37.53,37.55,9480.0,30.2612,30.2773,30.2129,30.229,9480.0
2020-06-10 12:15:00,37.55,37.61,37.53,37.6,9637.0,30.229,30.2773,30.2129,30.2693,9637.0
2020-06-10 12:20:00,37.59,37.66,37.58,37.65,8360.0,30.2612,30.3176,30.2532,30.3095,8360.0
2020-06-10 12:25:00,37.65,37.67,37.51,37.51,8127.0,30.3095,30.3256,30.1968,30.1968,8127.0
2020-06-10 12:30:00,37.51,37.54,37.47,37.49,15803.0,30.1968,30.221,30.1646,30.1807,15803.0
2020-06-10 12:35:00,37.47,37.49,37.43,37.47,3458.0,30.1646,30.1807,30.1324,30.1646,3458.0
2020-06-10 12:40:00,37.48,37.5,37.45,37.48,7795.0,30.1727,30.1888,30.1485,30.1727,7795.0
2020-06-10 12:45:00,37.49,37.51,37.43,37.43,9806.0,30.1807,30.1968,30.1324,30.1324,9806.0
2020-06-10 12:50:00,37.44,37.46,37.43,37.45,5295.0,30.1405,30.1566,30.1324,30.1485,5295.0
2020-06-10 12:55:00,37.46,37.5,37.45,37.47,6120.0,30.1566,30.1888,30.1485,30.1646,6120.0
2020-06-10 13:00:00,37.47,37.47,37.36,37.39,10600.0,30.1646,30.1646,30.0761,30.1002,10600.0
2020-06-10 13:05:00,37.39,37.46,37.38,37.46,6722.0,30.1002,30.1566,30.0922,30.1566,6722.0
2020-06-10 13:10:00,37.47,37.47,37.41,37.41,9712.0,30.1646,30.1646,30.1163,30.1163,9712.0
2020-06-10 13:15:00,37.41,37.42,37.34,37.36,10321.0,30.1163,30.1244,30.06,30.0761,10321.0
2020-06-10 13:20:00,37.35,37.36,37.31,37.31,9197.0,30.068,30.0761,30.0358,30.0358,9197.0
2020-06-10 13:25:00,37.31,37.31,37.23,37.23,8172.0,30.0358,30.0358,29.9714,29.9714,8172.0
2020-06-10 13:30:00,37.23,37.26,37.2,37.21,5384.0,29.9714,29.9956,29.9473,29.9553,5384.0
2020-06-10 13:35:00,37.22,37.3,37.2,37.3,9016.0,29.9634,30.0278,29.9473,30.0278,9016.0
2020-06-10 13:40:00,37.3,37.31,37.27,37.31,6520.0,30.0278,30.0358,30.0036,30.0358,6520.0
2020-06-10 13:45:00,37.32,37.32,37.29,37.31,7798.0,30.0439,30.0439,30.0197,30.0358,7798.0
2020-06-10 13:50:00,37.3,37.45,37.3,37.44,13532.0,30.0278,30.1485,30.0278,30.1405,13532.0
2020-06-10 13:55:00,37.44,37.47,37.32,37.34,8949.0,30.1405,30.1646,30.0439,30.06,8949.0
2020-06-10 14:00:00,37.33,37.69,37.2,37.63,36799.0,30.0519,30.3417,29.9473,30.2934,36799.0
2020-06-10 14:05:00,37.63,37.73,37.6,37.61,11121.0,30.2934,30.3739,30.2693,30.2773,11121.0
2020-06-10 14:10:00,37.66,37.69,37.62,37.66,9393.0,30.3176,30.3417,30.2854,30.3176,9393.0
2020-06-10 14:15:00,37.68,37.72,37.63,37.66,12914.0,30.3337,30.3659,30.2934,30.3176,12914.0
2020-06-10 14:20:00,37.64,37.67,37.44,37.44,7769.0,30.3015,30.3256,30.1405,30.1405,7769.0
2020-06-10 14:25:00,37.46,37.52,37.46,37.47,9158.0,30.1566,30.2049,30.1566,30.1646,9158.0
2020-06-10 14:30:00,37.47,37.47,37.26,37.27,14135.0,30.1646,30.1646,29.9956,30.0036,14135.0
2020-06-10 14:35:00,37.26,37.27,37.15,37.16,15072.0,29.9956,30.0036,29.907,29.9151,15072.0
2020-06-10 14:40:00,37.13,37.18,36.97,37.17,25037.0,29.8909,29.9312,29.7621,29.9231,25037.0
2020-06-10 14:45:00,37.19,37.19,36.99,37.0,15545.0,29.9392,29.9392,29.7782,29.7863,15545.0
2020-06-10 14:50:00,36.99,37.03,36.77,36.85,17673.0,29.7782,29.8104,29.6011,29.6655,17673.0
2020-06-10 14:55:00,36.86,36.92,36.79,36.87,38706.0,29.6736,29.7219,29.6172,29.6816,38706.0
2020-06-10 15:00:00,36.86,36.88,36.7,36.76,30135.0,29.6736,29.6897,29.5447,29.593,30135.0
2020-06-10 15:05:00,36.77,36.93,36.75,36.91,24268.0,29.6011,29.7299,29.585,29.7138,24268.0
2020-06-10 15:10:00,36.9,36.99,36.86,36.98,23375.0,29.7058,29.7782,29.6736,29.7702,23375.0
2020-06-10 15:15:00,36.97,37.01,36.93,36.97,16664.0,29.7621,29.7943,29.7299,29.7621,16664.0
2020-06-10 15:20:00,36.97,36.97,36.84,36.86,21345.0,29.7621,29.7621,29.6575,29.6736,21345.0
2020-06-10 15:25:00,36.87,37.09,36.82,37.09,25309.0,29.6816,29.8587,29.6413,29.8587,25309.0
2020-06-10 15:30:00,37.1,37.13,37.02,37.04,29034.0,29.8668,29.8909,29.8024,29.8185,29034.0
2020-06-10 15:35:00,37.03,37.03,36.92,36.98,38715.0,29.8104,29.8104,29.7219,29.7702,38715.0
2020-06-10 15:40:00,36.98,37.0,36.93,36.97,36759.0,29.7702,29.7863,29.7299,29.7621,36759.0
2020-06-10 15:45:00,36.97,36.97,36.73,36.84,51639.0,29.7621,29.7621,29.5689,29.6575,51639.0
2020-06-10 15:50:00,36.83,36.93,36.77,36.88,78654.0,29.6494,29.7299,29.6011,29.6897,78654.0
2020-06-10 15:55:00,36.88,36.9,36.77,36.77,120520.0,29.6897,29.7058,29.6011,29.6011,120520.0
2020-06-11 09:30:00,35.15,35.39,34.91,35.25,110569.0,28.2969,28.4902,28.1037,28.3774,110569.0
2020-06-11 09:35:00,35.31,35.59,35.29,35.38,32003.0,28.4257,28.6512,28.4096,28.4821,32003.0
2020-06-11 09:40:00,35.37,35.42,35.2,35.34,30849.0,28.4741,28.5143,28.3372,28.4499,30849.0
2020-06-11 09:45:00,35.44,35.67,35.44,35.61,19558.0,28.5304,28.7156,28.5304,28.6673,19558.0
2020-06-11 09:50:00,35.59,35.81,35.5,35.79,17955.0,28.6512,28.8283,28.5787,28.8122,17955.0
2020-06-11 09:55:00,35.78,35.86,35.58,35.58,14459.0,28.8041,28.8685,28.6431,28.6431,14459.0
2020-06-11 10:00:00,35.56,35.68,35.32,35.34,27716.0,28.627,28.7236,28.4338,28.4499,27716.0
2020-06-11 10:05:00,35.31,35.39,35.21,35.36,27426.0,28.4257,28.4902,28.3452,28.466,27426.0
2020-06-11 10:10:00,35.34,35.37,35.25,35.25,20905.0,28.4499,28.4741,28.3774,28.3774,20905.0
2020-06-11 10:15:00,35.26,35.28,35.11,35.12,22686.0,28.3855,28.4016,28.2647,28.2728,22686.0
2020-06-11 10:20:00,35.17,35.2,35.0,35.0,20957.0,28.313,28.3372,28.1762,28.1762,20957.0
2020-06-11 10:25:00,35.04,35.1,35.0,35.01,20555.0,28.2084,28.2567,28.1762,28.1842,20555.0
2020-06-11 10:30:00,35.0,35.18,34.94,35.13,22078.0,28.1762,28.3211,28.1279,28.2808,22078.0
2020-06-11 10:35:00,35.13,35.13,35.05,35.05,16368.0,28.2808,28.2808,28.2164,28.2164,16368.0
2020-06-11 10:40:00,35.06,35.1,35.02,35.02,21399.0,28.2245,28.2567,28.1923,28.1923,21399.0
2020-06-11 10:45:00,35.0,35.0,34.88,34.92,34182.0,28.1762,28.1762,28.0796,28.1118,34182.0
2020-06-11 10:50:00,34.91,34.97,34.86,34.91,17288.0,28.1037,28.152,28.0635,28.1037,17288.0
2020-06-11 10:55:00,34.9,34.92,34.8,34.85,24279.0,28.0957,28.1118,28.0152,28.0554,24279.0
2020-06-11 11:00:00,34.85,34.92,34.73,34.92,27843.0,28.0554,28.1118,27.9588,28.1118,27843.0
2020-06-11 11:05:00,34.92,34.95,34.8,34.83,24017.0,28.1118,28.1359,28.0152,28.0393,24017.0
2020-06-11 11:10:00,34.82,34.88,34.74,34.75,16319.0,28.0313,28.0796,27.9669,27.9749,16319.0
2020-06-11 11:15:00,34.75,34.79,34.68,34.77,27988.0,27.9749,28.0071,27.9186,27.991,27988.0
2020-06-11 11:20:00,34.76,34.78,34.67,34.68,17943.0,27.983,27.9991,27.9105,27.9186,17943.0
2020-06-11 11:25:00,34.69,34.72,34.62,34.64,19827.0,27.9266,27.9508,27.8703,27.8864,19827.0
2020-06-11 11:30:00,34.65,34.71,34.54,34.57,28661.0,27.8944,27.9427,27.8059,27.83,28661.0
2020-06-11 11:35:00,34.55,34.55,34.41,34.41,23113.0,27.8139,27.8139,27.7012,27.7012,23113.0
2020-06-11 11:40:00,34.4,34.53,34.33,34.52,64565.0,27.6932,27.7978,27.6368,27.7898,64565.0
2020-06-11 11:45:00,34.53,34.54,34.39,34.43,16170.0,27.7978,27.8059,27.6851,27.7173,16170.0
2020-06-11 11:50:00,34.4,34.44,34.35,34.42,21737.0,27.6932,27.7254,27.6529,27.7093,21737.0
2020-06-11 11:55:00,34.41,34.49,34.37,34.48,19341.0,27.7012,27.7656,27.669,27.7576,19341.0
2020-06-11 12:00:00,34.48,34.52,34.39,34.43,14830.0,27.7576,27.7898,27.6851,27.7173,14830.0
2020-06-11 12:05:00,34.45,34.46,34.31,34.32,17647.0,27.7334,27.7415,27.6207,27.6288,17647.0
2020-06-11 12:10:00,34.33,34.33,34.27,34.28,18446.0,27.6368,27.6368,27.5885,27.5966,18446.0
2020-06-11 12:15:00,34.27,34.29,34.21,34.28,32536.0,27.5885,27.6046,27.5402,27.5966,32536.0
2020-06-11 12:20:00,34.29,34.34,34.25,34.27,16118.0,27.6046,27.6449,27.5724,27.5885,16118.0
2020-06-11 12:25:00,34.25,34.26,34.13,34.22,21654.0,27.5724,27.5805,27.4758,27.5483,21654.0
2020-06-11 12:30:00,34.21,34.53,34.2,34.46,13949.0,27.5402,27.7978,27.5322,27.7415,13949.0
2020-06-11 12:35:00,34.46,34.47,34.37,34.39,19170.0,27.7415,27.7495,27.669,27.6851,19170.0
2020-06-11 12:40:00,34.38,34.39,34.29,34.36,19884.0,27.6771,27.6851,27.6046,27.661,19884.0
2020-06-11 12:45:00,34.37,34.45,34.31,34.34,20764.0,27.669,27.7334,27.6207,27.6449,20764.0
2020-06-11 12:50:00,34.33,34.33,34.2,34.2,14755.0,27.6368,27.6368,27.5322,27.5322,14755.0
2020-06-11 12:55:00,34.2,34.32,34.17,34.32,18731.0,27.5322,27.6288,27.508,27.6288,18731.0
2020-06-11 13:00:00,34.35,34.54,34.34,34.54,15149.0,27.6529,27.8059,27.6449,27.8059,15149.0
2020-06-11 13:05:00,34.53,34.53,34.4,34.42,13209.0,27.7978,27.7978,27.6932,27.7093,13209.0
2020-06-11 13:10:00,34.41,34.41,34.32,34.41,14367.0,27.7012,27.7012,27.6288,27.7012,14367.0
2020-06-11 13:15:00,34.4,34.45,34.37,34.38,25434.0,27.6932,27.7334,27.669,27.6771,25434.0
2020-06-11 13:20:00,34.38,34.42,34.35,34.37,12086.0,27.6771,27.7093,27.6529,27.669,12086.0
2020-06-11 13:25:00,34.37,34.42,34.26,34.29,33837.0,27.669,27.7093,27.5805,27.6046,33837.0
2020-06-11 13:30:00,34.29,34.29,34.18,34.25,17026.0,27.6046,27.6046,27.5161,27.5724,17026.0
2020-06-11 13:35:00,34.21,34.22,34.15,34.15,17547.0,27.5402,27.5483,27.4919,27.4919,17547.0
2020-06-11 13:40:00,34.16,34.18,34.05,34.1,18928.0,27.5,27.5161,27.4114,27.4517,18928.0
2020-06-11 13:45:00,34.11,34.2,34.06,34.18,14149.0,27.4597,27.5322,27.4195,27.5161,14149.0
2020-06-11 13:50:00,34.17,34.24,34.08,34.18,21339.0,27.508,27.5644,27.4356,27.5161,21339.0
2020-06-11 13:55:00,34.16,34.23,34.1,34.2,14202.0,27.5,27.5563,27.4517,27.5322,14202.0
2020-06-11 14:00:00,34.19,34.2,34.01,34.04,18986.0,27.5241,27.5322,27.3792,27.4034,18986.0
2020-06-11 14:05:00,34.04,34.12,33.99,34.0,21921.0,27.4034,27.4678,27.3631,27.3712,21921.0
2020-06-11 14:10:00,34.0,34.02,33.9,33.97,18269.0,27.3712,27.3873,27.2907,27.347,18269.0
2020-06-11 14:15:00,33.98,34.03,33.96,34.0,16188.0,27.3551,27.3953,27.339,27.3712,16188.0
2020-06-11 14:20:00,33.99,34.11,33.97,34.09,16399.0,27.3631,27.4597,27.347,27.4436,16399.0
2020-06-11 14:25:00,34.08,34.12,34.03,34.04,21081.0,27.4356,27.4678,27.3953,27.4034,21081.0
2020-06-11 14:30:00,34.05,34.07,33.93,34.0,46970.0,27.4114,27.4275,27.3148,27.3712,46970.0
2020-06-11 14:35:00,34.01,34.01,33.88,33.94,32835.0,27.3792,27.3792,27.2746,27.3229,32835.0
2020-06-11 14:40:00,33.94,33.98,33.89,33.95,24825.0,27.3229,27.3551,27.2826,27.3309,24825.0
2020-06-11 14:45:00,33.95,34.05,33.95,33.95,22922.0,27.3309,27.4114,27.3309,27.3309,22922.0
2020-06-11 14:50:00,33.96,33.98,33.81,33.82,19583.0,27.339,27.3551,27.2182,27.2262,19583.0
2020-06-11 14:55:00,33.81,33.86,33.75,33.83,36827.0,27.2182,27.2584,27.1699,27.2343,36827.0
2020-06-11 15:00:00,33.82,33.82,33.74,33.82,19644.0,27.2262,27.2262,27.1618,27.2262,19644.0
2020-06-11 15:05:00,33.82,33.84,33.74,33.77,24243.0,27.2262,27.2423,27.1618,27.186,24243.0
2020-06-11 15:10:00,33.77,33.86,33.71,33.72,22663.0,27.186,27.2584,27.1377,27.1457,22663.0
2020-06-11 15:15:00,33.72,33.8,33.66,33.75,39372.0,27.1457,27.2101,27.0974,27.1699,39372.0
2020-06-11 15:20:00,33.75,33.76,33.69,33.69,25544.0,27.1699,27.1779,27.1216,27.1216,25544.0
2020-06-11 15:25:00,33.7,33.77,33.66,33.71,38370.0,27.1296,27.186,27.0974,27.1377,38370.0
2020-06-11 15:30:00,33.7,33.76,33.61,33.75,59947.0,27.1296,27.1779,27.0572,27.1699,59947.0
2020-06-11 15:35:00,33.74,33.92,33.66,33.88,56204.0,27.1618,27.3068,27.0974,27.2746,56204.0
2020-06-11 15:40:00,33.88,34.13,33.86,34.12,76731.0,27.2746,27.4758,27.2584,27.4678,76731.0
2020-06-11 15:45:00,34.11,34.12,33.92,33.94,56875.0,27.4597,27.4678,27.3068,27.3229,56875.0
2020-06-11 15:50:00,33.92,33.93,33.78,33.86,143220.0,27.3068,27.3148,27.194,27.2584,143220.0
2020-06-11 15:55:00,33.86,33.99,33.82,33.92,235722.0,27.2584,27.3631,27.2262,27.3068,235722.0
2020-06-12 09:30:00,35.6,35.6,35.16,35.27,74213.0,28.6592,28.6592,28.305,28.3935,74213.0
2020-06-12 09:35:00,35.27,35.52,35.22,35.46,34964.0,28.3935,28.5948,28.3533,28.5465,34964.0
2020-06-12 09:40:00,35.49,35.62,35.31,35.35,14787.0,28.5707,28.6753,28.4257,28.4579,14787.0
2020-06-12 09:45:00,35.27,35.3,35.12,35.13,12899.0,28.3935,28.4177,28.2728,28.2808,12899.0
2020-06-12 09:50:00,35.15,35.18,34.96,34.99,16891.0,28.2969,28.3211,28.144,28.1681,16891.0
2020-06-12 09:55:00,34.95,35.2,34.95,35.2,14836.0,28.1359,28.3372,28.1359,28.3372,14836.0
2020-06-12 10:00:00,35.19,35.42,35.19,35.41,28606.0,28.3291,28.5143,28.3291,28.5063,28606.0
2020-06-12 10:05:00,35.42,35.54,35.37,35.41,18067.0,28.5143,28.6109,28.4741,28.5063,18067.0
2020-06-12 10:10:00,35.43,35.49,35.26,35.26,13614.0,28.5224,28.5707,28.3855,28.3855,13614.0
2020-06-12 10:15:00,35.27,35.34,35.21,35.25,19402.0,28.3935,28.4499,28.3452,28.3774,19402.0
2020-06-12 10:20:00,35.27,35.31,35.21,35.25,22406.0,28.3935,28.4257,28.3452,28.3774,22406.0
2020-06-12 10:25:00,35.24,35.24,35.02,35.03,16932.0,28.3694,28.3694,28.1923,28.2003,16932.0
2020-06-12 10:30:00,35.03,35.08,34.97,35.0,21498.0,28.2003,28.2406,28.152,28.1762,21498.0
2020-06-12 10:35:00,35.02,35.03,34.85,34.85,21944.0,28.1923,28.2003,28.0554,28.0554,21944.0
2020-06-12 10:40:00,34.86,35.01,34.86,34.93,20220.0,28.0635,28.1842,28.0635,28.1198,20220.0
2020-06-12 10:45:00,34.91,35.03,34.88,34.91,20594.0,28.1037,28.2003,28.0796,28.1037,20594.0
2020-06-12 10:50:00,34.89,34.92,34.68,34.75,13426.0,28.0876,28.1118,27.9186,27.9749,13426.0
2020-06-12 10:55:00,34.74,34.83,34.66,34.67,23026.0,27.9669,28.0393,27.9025,27.9105,23026.0
2020-06-12 11:00:00,34.68,34.76,34.4,34.41,26320.0,27.9186,27.983,27.6932,27.7012,26320.0
2020-06-12 11:05:00,34.4,34.88,34.39,34.85,24448.0,27.6932,28.0796,27.6851,28.0554,24448.0
2020-06-12 11:10:00,34.87,34.92,34.74,34.76,18174.0,28.0715,28.1118,27.9669,27.983,18174.0
2020-06-12 11:15:00,34.75,34.81,34.37,34.39,32057.0,27.9749,28.0232,27.669,27.6851,32057.0
2020-06-12 11:20:00,34.4,34.55,34.33,34.37,24567.0,27.6932,27.8139,27.6368,27.669,24567.0
2020-06-12 11:25:00,34.43,34.69,34.37,34.66,20409.0,27.7173,27.9266,27.669,27.9025,20409.0
2020-06-12 11:30:00,34.7,34.82,34.61,34.77,15007.0,27.9347,28.0313,27.8622,27.991,15007.0
2020-06-12 11:35:00,34.78,34.99,34.71,34.92,12038.0,27.9991,28.1681,27.9427,28.1118,12038.0
2020-06-12 11:40:00,34.94,34.94,34.75,34.79,13944.0,28.1279,28.1279,27.9749,28.0071,13944.0
2020-06-12 11:45:00,34.81,34.95,34.79,34.86,7700.0,28.0232,28.1359,28.0071,28.0635,7700.0
2020-06-12 11:50:00,34.85,34.88,34.78,34.83,7994.0,28.0554,28.0796,27.9991,28.0393,7994.0
2020-06-12 11:55:00,34.84,35.06,34.81,35.04,16403.0,28.0474,28.2245,28.0232,28.2084,16403.0
2020-06-12 12:00:00,35.05,35.08,34.95,35.04,5607.0,28.2164,28.2406,28.1359,28.2084,5607.0
2020-06-12 12:05:00,35.09,35.16,35.06,35.13,13520.0,28.2486,28.305,28.2245,28.2808,13520.0
2020-06-12 12:10:00,35.12,35.16,35.03,35.13,13858.0,28.2728,28.305,28.2003,28.2808,13858.0
2020-06-12 12:15:00,35.12,35.14,35.04,35.13,13001.0,28.2728,28.2889,28.2084,28.2808,13001.0
2020-06-12 12:20:00,35.13,35.13,34.93,34.94,17443.0,28.2808,28.2808,28.1198,28.1279,17443.0
2020-06-12 12:25:00,34.95,35.07,34.88,34.97,20034.0,28.1359,28.2325,28.0796,28.152,20034.0
2020-06-12 12:30:00,34.97,34.98,34.83,34.86,12085.0,28.152,28.1601,28.0393,28.0635,12085.0
2020-06-12 12:35:00,34.84,34.9,34.82,34.88,9518.0,28.0474,28.0957,28.0313,28.0796,9518.0
2020-06-12 12:40:00,34.9,35.02,34.9,34.96,16954.0,28.0957,28.1923,28.0957,28.144,16954.0
2020-06-12 12:45:00,34.96,34.96,34.79,34.82,16864.0,28.144,28.144,28.0071,28.0313,16864.0
2020-06-12 12:50:00,34.81,34.99,34.81,34.98,17484.0,28.0232,28.1681,28.0232,28.1601,17484.0
2020-06-12 12:55:00,34.98,35.0,34.93,34.95,11626.0,28.1601,28.1762,28.1198,28.1359,11626.0
2020-06-12 13:00:00,34.94,34.96,34.78,34.8,25256.0,28.1279,28.144,27.9991,28.0152,25256.0
2020-06-12 13:05:00,34.81,34.88,34.79,34.88,17190.0,28.0232,28.0796,28.0071,28.0796,17190.0
2020-06-12 13:10:00,34.88,34.88,34.82,34.87,13810.0,28.0796,28.0796,28.0313,28.0715,13810.0
2020-06-12 13:15:00,34.84,34.85,34.75,34.8,14658.0,28.0474,28.0554,27.9749,28.0152,14658.0
2020-06-12 13:20:00,34.8,34.9,34.73,34.73,22946.0,28.0152,28.0957,27.9588,27.9588,22946.0
2020-06-12 13:25:00,34.76,34.81,34.7,34.71,15577.0,27.983,28.0232,27.9347,27.9427,15577.0
2020-06-12 13:30:00,34.72,34.77,34.52,34.52,20342.0,27.9508,27.991,27.7898,27.7898,20342.0
2020-06-12 13:35:00,34.53,34.58,34.41,34.44,13816.0,27.7978,27.8381,27.7012,27.7254,13816.0
2020-06-12 13:40:00,34.43,34.61,34.39,34.5,15615.0,27.7173,27.8622,27.6851,27.7737,15615.0
2020-06-12 13:45:00,34.48,34.48,34.26,34.28,23920.0,27.7576,27.7576,27.5805,27.5966,23920.0
2020-06-12 13:50:00,34.3,34.34,34.19,34.3,22976.0,27.6127,27.6449,27.5241,27.6127,22976.0
2020-06-12 13:55:00,34.31,34.44,34.14,34.19,27534.0,27.6207,27.7254,27.4839,27.5241,27534.0
2020-06-12 14:00:00,34.16,34.41,34.12,34.34,20893.0,27.5,27.7012,27.4678,27.6449,20893.0
2020-06-12 14:05:00,34.32,34.35,34.25,34.31,29048.0,27.6288,27.6529,27.5724,27.6207,29048.0
2020-06-12 14:10:00,34.36,34.68,34.36,34.54,15527.0,27.661,27.9186,27.661,27.8059,15527.0
2020-06-12 14:15:00,34.55,34.58,34.41,34.45,15051.0,27.8139,27.8381,27.7012,27.7334,15051.0
2020-06-12 14:20:00,34.42,34.49,34.39,34.45,9663.0,27.7093,27.7656,27.6851,27.7334,9663.0
2020-06-12 14:25:00,34.45,34.6,34.44,34.53,31398.0,27.7334,27.8542,27.7254,27.7978,31398.0
2020-06-12 14:30:00,34.58,34.78,34.58,34.6,19744.0,27.8381,27.9991,27.8381,27.8542,19744.0
2020-06-12 14:35:00,34.63,34.63,34.43,34.43,11291.0,27.8783,27.8783,27.7173,27.7173,11291.0
2020-06-12 14:40:00,34.42,34.45,34.25,34.38,15735.0,27.7093,27.7334,27.5724,27.6771,15735.0
2020-06-12 14:45:00,34.34,34.54,34.34,34.43,14581.0,27.6449,27.8059,27.6449,27.7173,14581.0
2020-06-12 14:50:00,34.44,34.51,34.38,34.49,12839.0,27.7254,27.7817,27.6771,27.7656,12839.0
2020-06-12 14:55:00,34.53,34.53,34.39,34.49,17205.0,27.7978,27.7978,27.6851,27.7656,17205.0
2020-06-12 15:00:00,34.51,34.65,34.51,34.59,12904.0,27.7817,27.8944,27.7817,27.8461,12904.0
2020-06-12 15:05:00,34.6,34.74,34.58,34.64,25455.0,27.8542,27.9669,27.8381,27.8864,25455.0
2020-06-12 15:10:00,34.64,34.73,34.62,34.73,11918.0,27.8864,27.9588,27.8703,27.9588,11918.0
2020-06-12 15:15:00,34.74,34.74,34.5,34.61,16647.0,27.9669,27.9669,27.7737,27.8622,16647.0
2020-06-12 15:20:00,34.61,34.63,34.46,34.47,16784.0,27.8622,27.8783,27.7415,27.7495,16784.0
2020-06-12 15:25:00,34.47,34.56,34.45,34.56,26319.0,27.7495,27.822,27.7334,27.822,26319.0
2020-06-12 15:30:00,34.55,34.62,34.5,34.62,19451.0,27.8139,27.8703,27.7737,27.8703,19451.0
2020-06-12 15:35:00,34.62,34.71,34.6,34.66,23947.0,27.8703,27.9427,27.8542,27.9025,23947.0
2020-06-12 15:40:00,34.67,34.73,34.61,34.7,32838.0,27.9105,27.9588,27.8622,27.9347,32838.0
2020-06-12 15:45:00,34.7,34.92,34.7,34.92,45050.0,27.9347,28.1118,27.9347,28.1118,45050.0
2020-06-12 15:50:00,34.89,34.96,34.8,34.87,83967.0,28.0876,28.144,28.0152,28.0715,83967.0
2020-06-12 15:55:00,34.86,34.98,34.85,34.9,118771.0,28.0635,28.1601,28.0554,28.0957,118771.0
2020-06-15 09:30:00,33.72,33.93,33.39,33.49,142193.0,27.1457,27.3148,26.8801,26.9606,142193.0
2020-06-15 09:35:00,33.48,33.79,33.47,33.63,86096.0,26.9525,27.2021,26.9445,27.0733,86096.0
2020-06-15 09:40:00,33.66,34.0,33.64,33.99,31945.0,27.0974,27.3712,27.0813,27.3631,31945.0
2020-06-15 09:45:00,34.0,34.07,33.9,33.98,32462.0,27.3712,27.4275,27.2907,27.3551,32462.0
2020-06-15 09:50:00,33.98,34.13,33.97,34.0,32689.0,27.3551,27.4758,27.347,27.3712,32689.0
2020-06-15 09:55:00,33.98,33.98,33.74,33.84,42475.0,27.3551,27.3551,27.1618,27.2423,42475.0
2020-06-15 10:00:00,33.86,33.94,33.74,33.92,34335.0,27.2584,27.3229,27.1618,27.3068,34335.0
2020-06-15 10:05:00,33.95,34.1,33.95,33.98,27171.0,27.3309,27.4517,27.3309,27.3551,27171.0
2020-06-15 10:10:00,33.98,34.13,33.92,34.11,18336.0,27.3551,27.4758,27.3068,27.4597,18336.0
2020-06-15 10:15:00,34.13,34.21,34.1,34.19,21931.0,27.4758,27.5402,27.4517,27.5241,21931.0
2020-06-15 10:20:00,34.17,34.23,34.1,34.1,28300.0,27.508,27.5563,27.4517,27.4517,28300.0
2020-06-15 10:25:00,34.12,34.27,34.1,34.12,21765.0,27.4678,27.5885,27.4517,27.4678,21765.0
2020-06-15 10:30:00,34.11,34.19,34.07,34.18,16648.0,27.4597,27.5241,27.4275,27.5161,16648.0
2020-06-15 10:35:00,34.21,34.33,34.17,34.21,17910.0,27.5402,27.6368,27.508,27.5402,17910.0
2020-06-15 10:40:00,34.2,34.36,34.13,34.36,18605.0,27.5322,27.661,27.4758,27.661,18605.0
2020-06-15 10:45:00,34.37,34.47,34.33,34.45,30343.0,27.669,27.7495,27.6368,27.7334,30343.0
2020-06-15 10:50:00,34.42,34.62,34.4,34.56,23030.0,27.7093,27.8703,27.6932,27.822,23030.0
2020-06-15 10:55:00,34.57,34.65,34.56,34.61,13243.0,27.83,27.8944,27.822,27.8622,13243.0
2020-06-15 11:00:00,34.63,34.79,34.58,34.77,20029.0,27.8783,28.0071,27.8381,27.991,20029.0
2020-06-15 11:05:00,34.75,34.87,34.74,34.79,18179.0,27.9749,28.0715,27.9669,28.0071,18179.0
2020-06-15 11:10:00,34.81,34.97,34.77,34.91,19462.0,28.0232,28.152,27.991,28.1037,19462.0
2020-06-15 11:15:00,34.91,34.91,34.71,34.8,22437.0,28.1037,28.1037,27.9427,28.0152,22437.0
2020-06-15 11:20:00,34.82,34.88,34.71,34.84,19020.0,28.0313,28.0796,27.9427,28.0474,19020.0
2020-06-15 11:25:00,34.84,34.96,34.69,34.86,85799.0,28.0474,28.144,27.9266,28.0635,85799.0
2020-06-15 11:30:00,34.86,34.9,34.7,34.71,31293.0,28.0635,28.0957,27.9347,27.9427,31293.0
2020-06-15 11:35:00,34.71,34.79,34.64,34.72,31833.0,27.9427,28.0071,27.8864,27.9508,31833.0
2020-06-15 11:40:00,34.72,34.78,34.51,34.52,40758.0,27.9508,27.9991,27.7817,27.7898,40758.0
2020-06-15 11:45:00,34.53,34.54,34.42,34.5,22290.0,27.7978,27.8059,27.7093,27.7737,22290.0
2020-06-15 11:50:00,34.49,34.64,34.48,34.54,17153.0,27.7656,27.8864,27.7576,27.8059,17153.0
2020-06-15 11:55:00,34.57,34.71,34.56,34.65,19105.0,27.83,27.9427,27.822,27.8944,19105.0
2020-06-15 12:00:00,34.63,34.82,34.61,34.77,23384.0,27.8783,28.0313,27.8622,27.991,23384.0
2020-06-15 12:05:00,34.76,34.8,34.64,34.66,35972.0,27.983,28.0152,27.8864,27.9025,35972.0
2020-06-15 12:10:00,34.65,34.72,34.62,34.63,32991.0,27.8944,27.9508,27.8703,27.8783,32991.0
2020-06-15 12:15:00,34.65,34.73,34.62,34.68,24659.0,27.8944,27.9588,27.8703,27.9186,24659.0
2020-06-15 12:20:00,34.67,34.76,34.63,34.72,30798.0,27.9105,27.983,27.8783,27.9508,30798.0
2020-06-15 12:25:00,34.73,34.8,34.69,34.78,22916.0,27.9588,28.0152,27.9266,27.9991,22916.0
2020-06-15 12:30:00,34.77,34.81,34.74,34.78,26072.0,27.991,28.0232,27.9669,27.9991,26072.0
2020-06-15 12:35:00,34.79,34.93,34.78,34.91,20839.0,28.0071,28.1198,27.9991,28.1037,20839.0
2020-06-15 12:40:00,34.9,34.92,34.85,34.85,19569.0,28.0957,28.1118,28.0554,28.0554,19569.0
2020-06-15 12:45:00,34.85,34.92,34.79,34.91,22998.0,28.0554,28.1118,28.0071,28.1037,22998.0
2020-06-15 12:50:00,34.91,34.98,34.89,34.96,29658.0,28.1037,28.1601,28.0876,28.144,29658.0
2020-06-15 12:55:00,34.95,35.0,34.93,35.0,21009.0,28.1359,28.1762,28.1198,28.1762,21009.0
2020-06-15 13:00:00,35.0,35.08,34.92,35.08,24513.0,28.1762,28.2406,28.1118,28.2406,24513.0
2020-06-15 13:05:00,35.09,35.24,35.09,35.21,16884.0,28.2486,28.3694,28.2486,28.3452,16884.0
2020-06-15 13:10:00,35.25,35.25,35.1,35.12,29988.0,28.3774,28.3774,28.2567,28.2728,29988.0
2020-06-15 13:15:00,35.11,35.21,35.09,35.1,21059.0,28.2647,28.3452,28.2486,28.2567,21059.0
2020-06-15 13:20:00,35.11,35.14,35.0,35.03,13655.0,28.2647,28.2889,28.1762,28.2003,13655.0
2020-06-15 13:25:00,35.04,35.07,34.99,35.02,12817.0,28.2084,28.2325,28.1681,28.1923,12817.0
2020-06-15 13:30:00,35.01,35.01,34.9,34.91,13721.0,28.1842,28.1842,28.0957,28.1037,13721.0
2020-06-15 13:35:00,34.91,35.02,34.9,34.94,14405.0,28.1037,28.1923,28.0957,28.1279,14405.0
2020-06-15 13:40:00,34.94,34.96,34.78,34.82,14219.0,28.1279,28.144,27.9991,28.0313,14219.0
2020-06-15 13:45:00,34.83,34.83,34.66,34.66,13300.0,28.0393,28.0393,27.9025,27.9025,13300.0
2020-06-15 13:50:00,34.66,34.79,34.65,34.72,18807.0,27.9025,28.0071,27.8944,27.9508,18807.0
2020-06-15 13:55:00,34.71,34.74,34.63,34.64,16404.0,27.9427,27.9669,27.8783,27.8864,16404.0
2020-06-15 14:00:00,34.65,35.19,34.65,35.18,31108.0,27.8944,28.3291,27.8944,28.3211,31108.0
2020-06-15 14:05:00,35.16,35.3,35.15,35.23,18013.0,28.305,28.4177,28.2969,28.3613,18013.0
2020-06-15 14:10:00,35.25,35.26,35.16,35.25,14837.0,28.3774,28.3855,28.305,28.3774,14837.0
2020-06-15 14:15:00,35.27,35.43,35.25,35.37,33782.0,28.3935,28.5224,28.3774,28.4741,33782.0
2020-06-15 14:20:00,35.35,35.4,35.27,35.39,13271.0,28.4579,28.4982,28.3935,28.4902,13271.0
2020-06-15 14:25:00,35.39,35.4,35.32,35.37,17469.0,28.4902,28.4982,28.4338,28.4741,17469.0
2020-06-15 14:30:00,35.39,35.42,35.16,35.17,19252.0,28.4902,28.5143,28.305,28.313,19252.0
2020-06-15 14:35:00,35.2,35.29,35.2,35.25,13244.0,28.3372,28.4096,28.3372,28.3774,13244.0
2020-06-15 14:40:00,35.26,35.32,35.19,35.21,26075.0,28.3855,28.4338,28.3291,28.3452,26075.0
2020-06-15 14:45:00,35.23,35.27,35.18,35.24,17567.0,28.3613,28.3935,28.3211,28.3694,17567.0
2020-06-15 14:50:00,35.25,35.25,35.04,35.11,32698.0,28.3774,28.3774,28.2084,28.2647,32698.0
2020-06-15 14:55:00,35.11,35.21,35.09,35.12,20367.0,28.2647,28.3452,28.2486,28.2728,20367.0
2020-06-15 15:00:00,35.13,35.36,35.12,35.31,35573.0,28.2808,28.466,28.2728,28.4257,35573.0
2020-06-15 15:05:00,35.29,35.3,35.19,35.25,21620.0,28.4096,28.4177,28.3291,28.3774,21620.0
2020-06-15 15:10:00,35.24,35.32,35.21,35.24,17762.0,28.3694,28.4338,28.3452,28.3694,17762.0
2020-06-15 15:15:00,35.24,35.28,35.14,35.15,23659.0,28.3694,28.4016,28.2889,28.2969,23659.0
2020-06-15 15:20:00,35.15,35.17,35.06,35.13,28545.0,28.2969,28.313,28.2245,28.2808,28545.0
2020-06-15 15:25:00,35.14,35.2,34.99,35.01,39047.0,28.2889,28.3372,28.1681,28.1842,39047.0
2020-06-15 15:30:00,35.02,35.04,34.82,34.87,61683.0,28.1923,28.2084,28.0313,28.0715,61683.0
2020-06-15 15:35:00,34.86,34.96,34.74,34.86,45742.0,28.0635,28.144,27.9669,28.0635,45742.0
2020-06-15 15:40:00,34.85,34.99,34.81,34.96,52066.0,28.0554,28.1681,28.0232,28.144,52066.0
2020-06-15 15:45:00,34.96,35.05,34.91,34.94,53560.0,28.144,28.2164,28.1037,28.1279,53560.0
2020-06-15 15:50:00,34.91,35.06,34.91,35.01,76990.0,28.1037,28.2245,28.1037,28.1842,76990.0
2020-06-15 15:55:00,35.01,35.09,34.98,35.06,176756.0,28.1842,28.2486,28.1601,28.2245,176756.0
2020-06-16 09:30:00,36.35,36.67,36.23,36.33,75289.0,29.263,29.5206,29.1664,29.2469,75289.0
2020-06-16 09:35:00,36.34,36.68,36.34,36.68,46168.0,29.2549,29.5286,29.2549,29.5286,46168.0
2020-06-16 09:40:00,36.69,36.79,36.51,36.53,20538.0,29.5367,29.6172,29.3918,29.4079,20538.0
2020-06-16 09:45:00,36.52,36.7,36.37,36.39,28557.0,29.3998,29.5447,29.2791,29.2952,28557.0
2020-06-16 09:50:00,36.45,36.49,36.34,36.38,19225.0,29.3435,29.3757,29.2549,29.2871,19225.0
2020-06-16 09:55:00,36.41,36.59,36.4,36.56,16523.0,29.3113,29.4562,29.3032,29.432,16523.0
2020-06-16 10:00:00,36.59,36.77,36.53,36.7,62135.0,29.4562,29.6011,29.4079,29.5447,62135.0
2020-06-16 10:05:00,36.69,36.74,36.52,36.52,38245.0,29.5367,29.5769,29.3998,29.3998,38245.0
2020-06-16 10:10:00,36.51,36.68,36.36,36.65,73728.0,29.3918,29.5286,29.271,29.5045,73728.0
2020-06-16 10:15:00,36.66,36.81,36.62,36.69,24696.0,29.5125,29.6333,29.4803,29.5367,24696.0
2020-06-16 10:20:00,36.66,36.7,36.52,36.61,25832.0,29.5125,29.5447,29.3998,29.4723,25832.0
2020-06-16 10:25:00,36.59,36.7,36.58,36.62,24202.0,29.4562,29.5447,29.4481,29.4803,24202.0
2020-06-16 10:30:00,36.62,36.62,36.44,36.45,25525.0,29.4803,29.4803,29.3354,29.3435,25525.0
2020-06-16 10:35:00,36.45,36.45,36.1,36.17,27015.0,29.3435,29.3435,29.0617,29.1181,27015.0
2020-06-16 10:40:00,36.14,36.15,35.91,35.97,44203.0,29.0939,29.102,28.9088,28.9571,44203.0
2020-06-16 10:45:00,35.95,36.12,35.83,36.12,48623.0,28.941,29.0778,28.8444,29.0778,48623.0
2020-06-16 10:50:00,36.11,36.11,35.71,35.75,22535.0,29.0698,29.0698,28.7478,28.78,22535.0
2020-06-16 10:55:00,35.75,35.8,35.52,35.52,21209.0,28.78,28.8202,28.5948,28.5948,21209.0
2020-06-16 11:00:00,35.51,35.78,35.29,35.75,20301.0,28.5868,28.8041,28.4096,28.78,20301.0
2020-06-16 11:05:00,35.72,35.94,35.72,35.85,23986.0,28.7558,28.9329,28.7558,28.8605,23986.0
2020-06-16 11:10:00,35.85,35.93,35.7,35.9,17028.0,28.8605,28.9249,28.7397,28.9007,17028.0
2020-06-16 11:15:00,35.91,36.15,35.9,36.09,20530.0,28.9088,29.102,28.9007,29.0537,20530.0
2020-06-16 11:20:00,36.07,36.25,36.06,36.23,18088.0,29.0376,29.1825,29.0295,29.1664,18088.0
2020-06-16 11:25:00,36.2,36.26,36.13,36.19,17530.0,29.1422,29.1905,29.0859,29.1342,17530.0
2020-06-16 11:30:00,36.18,36.33,36.14,36.24,13657.0,29.1261,29.2469,29.0939,29.1744,13657.0
2020-06-16 11:35:00,36.26,36.3,36.11,36.15,12660.0,29.1905,29.2227,29.0698,29.102,12660.0
2020-06-16 11:40:00,36.13,36.18,36.1,36.14,12600.0,29.0859,29.1261,29.0617,29.0939,12600.0
2020-06-16 11:45:00,36.12,36.29,36.11,36.29,19206.0,29.0778,29.2147,29.0698,29.2147,19206.0
2020-06-16 11:50:00,36.29,36.33,36.13,36.14,17926.0,29.2147,29.2469,29.0859,29.0939,17926.0
2020-06-16 11:55:00,36.15,36.16,36.03,36.09,19163.0,29.102,29.11,29.0054,29.0537,19163.0
2020-06-16 12:00:00,36.13,36.13,35.89,36.02,14819.0,29.0859,29.0859,28.8927,28.9973,14819.0
2020-06-16 12:05:00,36.02,36.06,35.94,36.01,17601.0,28.9973,29.0295,28.9329,28.9893,17601.0
2020-06-16 12:10:00,36.02,36.11,35.97,36.08,11676.0,28.9973,29.0698,28.9571,29.0456,11676.0
2020-06-16 12:15:00,36.09,36.1,36.0,36.04,14342.0,29.0537,29.0617,28.9812,29.0134,14342.0
2020-06-16 12:20:00,36.07,36.13,36.06,36.08,18710.0,29.0376,29.0859,29.0295,29.0456,18710.0
2020-06-16 12:25:00,36.08,36.17,36.08,36.1,12189.0,29.0456,29.1181,29.0456,29.0617,12189.0
2020-06-16 12:30:00,36.11,36.27,36.11,36.27,13545.0,29.0698,29.1986,29.0698,29.1986,13545.0
2020-06-16 12:35:00,36.27,36.35,36.24,36.26,16885.0,29.1986,29.263,29.1744,29.1905,16885.0
2020-06-16 12:40:00,36.24,36.3,36.21,36.28,16108.0,29.1744,29.2227,29.1503,29.2066,16108.0
2020-06-16 12:45:00,36.26,36.26,36.09,36.11,18704.0,29.1905,29.1905,29.0537,29.0698,18704.0
2020-06-16 12:50:00,36.11,36.13,36.01,36.02,16812.0,29.0698,29.0859,28.9893,28.9973,16812.0
2020-06-16 12:55:00,36.01,36.08,35.94,36.03,15861.0,28.9893,29.0456,28.9329,29.0054,15861.0
2020-06-16 13:00:00,36.03,36.16,36.01,36.06,16251.0,29.0054,29.11,28.9893,29.0295,16251.0
2020-06-16 13:05:00,36.01,36.07,36.0,36.03,19428.0,28.9893,29.0376,28.9812,29.0054,19428.0
2020-06-16 13:10:00,36.02,36.08,36.01,36.05,15629.0,28.9973,29.0456,28.9893,29.0215,15629.0
2020-06-16 13:15:00,36.08,36.19,36.05,36.16,11622.0,29.0456,29.1342,29.0215,29.11,11622.0
2020-06-16 13:20:00,36.15,36.16,36.06,36.08,11163.0,29.102,29.11,29.0295,29.0456,11163.0
2020-06-16 13:25:00,36.11,36.2,36.09,36.16,10934.0,29.0698,29.1422,29.0537,29.11,10934.0
2020-06-16 13:30:00,36.15,36.17,36.04,36.06,25121.0,29.102,29.1181,29.0134,29.0295,25121.0
2020-06-16 13:35:00,36.06,36.06,35.96,36.0,27694.0,29.0295,29.0295,28.949,28.9812,27694.0
2020-06-16 13:40:00,36.0,36.12,36.0,36.08,12790.0,28.9812,29.0778,28.9812,29.0456,12790.0
2020-06-16 13:45:00,36.09,36.11,36.06,36.07,11876.0,29.0537,29.0698,29.0295,29.0376,11876.0
2020-06-16 13:50:00,36.09,36.11,35.96,35.99,21781.0,29.0537,29.0698,28.949,28.9732,21781.0
2020-06-16 13:55:00,35.98,36.05,35.96,36.05,14394.0,28.9651,29.0215,28.949,29.0215,14394.0
2020-06-16 14:00:00,36.04,36.16,36.03,36.16,18473.0,29.0134,29.11,29.0054,29.11,18473.0
2020-06-16 14:05:00,36.14,36.18,36.12,36.12,11566.0,29.0939,29.1261,29.0778,29.0778,11566.0
2020-06-16 14:10:00,36.13,36.24,36.1,36.21,19977.0,29.0859,29.1744,29.0617,29.1503,19977.0
2020-06-16 14:15:00,36.2,36.25,36.16,36.21,34518.0,29.1422,29.1825,29.11,29.1503,34518.0
2020-06-16 14:20:00,36.2,36.21,35.95,36.07,25416.0,29.1422,29.1503,28.941,29.0376,25416.0
2020-06-16 14:25:00,36.07,36.13,35.99,36.09,16666.0,29.0376,29.0859,28.9732,29.0537,16666.0
2020-06-16 14:30:00,36.1,36.21,36.07,36.09,23723.0,29.0617,29.1503,29.0376,29.0537,23723.0
2020-06-16 14:35:00,36.07,36.12,36.05,36.08,19037.0,29.0376,29.0778,29.0215,29.0456,19037.0
2020-06-16 14:40:00,36.08,36.08,35.98,35.98,22116.0,29.0456,29.0456,28.9651,28.9651,22116.0
2020-06-16 14:45:00,36.0,36.01,35.89,35.94,24479.0,28.9812,28.9893,28.8927,28.9329,24479.0
2020-06-16 14:50:00,35.93,35.95,35.86,35.94,23288.0,28.9249,28.941,28.8685,28.9329,23288.0
2020-06-16 14:55:00,35.96,36.0,35.91,35.93,16887.0,28.949,28.9812,28.9088,28.9249,16887.0
2020-06-16 15:00:00,35.95,36.01,35.85,35.89,28773.0,28.941,28.9893,28.8605,28.8927,28773.0
2020-06-16 15:05:00,35.91,35.93,35.79,35.8,27625.0,28.9088,28.9249,28.8122,28.8202,27625.0
2020-06-16 15:10:00,35.8,35.87,35.79,35.79,28351.0,28.8202,28.8766,28.8122,28.8122,28351.0
2020-06-16 15:15:00,35.79,35.79,35.6,35.63,33445.0,28.8122,28.8122,28.6592,28.6834,33445.0
2020-06-16 15:20:00,35.63,35.81,35.63,35.78,33872.0,28.6834,28.8283,28.6834,28.8041,33872.0
2020-06-16 15:25:00,35.79,35.88,35.77,35.8,26857.0,28.8122,28.8846,28.7961,28.8202,26857.0
2020-06-16 15:30:00,35.8,35.92,35.74,35.83,38225.0,28.8202,28.9168,28.7719,28.8444,38225.0
2020-06-16 15:35:00,35.82,35.82,35.59,35.65,42383.0,28.8363,28.8363,28.6512,28.6995,42383.0
2020-06-16 15:40:00,35.65,35.68,35.54,35.59,54471.0,28.6995,28.7236,28.6109,28.6512,54471.0
2020-06-16 15:45:00,35.59,35.64,35.49,35.56,82245.0,28.6512,28.6914,28.5707,28.627,82245.0
2020-06-16 15:50:00,35.59,35.69,35.5,35.57,82782.0,28.6512,28.7317,28.5787,28.6351,82782.0
2020-06-16 15:55:00,35.56,35.73,35.54,35.73,127484.0,28.627,28.7639,28.6109,28.7639,127484.0
2020-06-17 09:30:00,35.77,35.99,35.65,35.68,70815.0,28.7961,28.9732,28.6995,28.7236,70815.0
2020-06-17 09:35:00,35.66,35.68,35.28,35.3,15330.0,28.7075,28.7236,28.4016,28.4177,15330.0
2020-06-17 09:40:00,35.3,35.44,35.25,35.33,21563.0,28.4177,28.5304,28.3774,28.4418,21563.0
2020-06-17 09:45:00,35.34,35.44,35.27,35.39,14677.0,28.4499,28.5304,28.3935,28.4902,14677.0
2020-06-17 09:50:00,35.41,35.53,35.35,35.38,9688.0,28.5063,28.6029,28.4579,28.4821,9688.0
2020-06-17 09:55:00,35.37,35.37,35.15,35.2,15784.0,28.4741,28.4741,28.2969,28.3372,15784.0
2020-06-17 10:00:00,35.2,35.25,35.16,35.17,18526.0,28.3372,28.3774,28.305,28.313,18526.0
2020-06-17 10:05:00,35.19,35.43,35.17,35.43,12471.0,28.3291,28.5224,28.313,28.5224,12471.0
2020-06-17 10:10:00,35.4,35.44,35.32,35.37,11911.0,28.4982,28.5304,28.4338,28.4741,11911.0
2020-06-17 10:15:00,35.39,35.55,35.3,35.36,19220.0,28.4902,28.619,28.4177,28.466,19220.0
2020-06-17 10:20:00,35.34,35.39,35.27,35.27,11380.0,28.4499,28.4902,28.3935,28.3935,11380.0
2020-06-17 10:25:00,35.27,35.33,35.19,35.22,10281.0,28.3935,28.4418,28.3291,28.3533,10281.0
2020-06-17 10:30:00,35.26,35.41,35.16,35.4,9236.0,28.3855,28.5063,28.305,28.4982,9236.0
2020-06-17 10:35:00,35.38,35.44,35.32,35.42,15918.0,28.4821,28.5304,28.4338,28.5143,15918.0
2020-06-17 10:40:00,35.4,35.41,35.31,35.4,26597.0,28.4982,28.5063,28.4257,28.4982,26597.0
2020-06-17 10:45:00,35.39,35.39,35.27,35.38,17015.0,28.4902,28.4902,28.3935,28.4821,17015.0
2020-06-17 10:50:00,35.34,35.43,35.31,35.41,9350.0,28.4499,28.5224,28.4257,28.5063,9350.0
2020-06-17 10:55:00,35.42,35.46,35.27,35.29,11453.0,28.5143,28.5465,28.3935,28.4096,11453.0
2020-06-17 11:00:00,35.28,35.31,35.21,35.27,15603.0,28.4016,28.4257,28.3452,28.3935,15603.0
2020-06-17 11:05:00,35.28,35.31,35.17,35.2,48932.0,28.4016,28.4257,28.313,28.3372,48932.0
2020-06-17 11:10:00,35.22,35.25,35.19,35.2,9490.0,28.3533,28.3774,28.3291,28.3372,9490.0
2020-06-17 11:15:00,35.19,35.25,35.15,35.16,11775.0,28.3291,28.3774,28.2969,28.305,11775.0
2020-06-17 11:20:00,35.17,35.18,35.11,35.13,11851.0,28.313,28.3211,28.2647,28.2808,11851.0
2020-06-17 11:25:00,35.13,35.14,35.08,35.12,26281.0,28.2808,28.2889,28.2406,28.2728,26281.0
2020-06-17 11:30:00,35.11,35.19,35.1,35.16,27154.0,28.2647,28.3291,28.2567,28.305,27154.0
2020-06-17 11:35:00,35.15,35.21,35.12,35.12,54966.0,28.2969,28.3452,28.2728,28.2728,54966.0
2020-06-17 11:40:00,35.14,35.3,35.14,35.29,42913.0,28.2889,28.4177,28.2889,28.4096,42913.0
2020-06-17 11:45:00,35.3,35.39,35.3,35.35,15999.0,28.4177,28.4902,28.4177,28.4579,15999.0
2020-06-17 11:50:00,35.34,35.35,35.29,35.29,14416.0,28.4499,28.4579,28.4096,28.4096,14416.0
2020-06-17 11:55:00,35.3,35.43,35.3,35.38,13476.0,28.4177,28.5224,28.4177,28.4821,13476.0
2020-06-17 12:00:00,35.38,35.39,35.33,35.35,7065.0,28.4821,28.4902,28.4418,28.4579,7065.0
2020-06-17 12:05:00,35.36,35.41,35.35,35.41,9937.0,28.466,28.5063,28.4579,28.5063,9937.0
2020-06-17 12:10:00,35.41,35.41,35.34,35.36,9758.0,28.5063,28.5063,28.4499,28.466,9758.0
2020-06-17 12:15:00,35.37,35.43,35.37,35.41,14880.0,28.4741,28.5224,28.4741,28.5063,14880.0
2020-06-17 12:20:00,35.41,35.44,35.36,35.43,16092.0,28.5063,28.5304,28.466,28.5224,16092.0
2020-06-17 12:25:00,35.43,35.47,35.42,35.44,14104.0,28.5224,28.5546,28.5143,28.5304,14104.0
2020-06-17 12:30:00,35.44,35.6,35.43,35.54,12390.0,28.5304,28.6592,28.5224,28.6109,12390.0
2020-06-17 12:35:00,35.53,35.53,35.48,35.49,6983.0,28.6029,28.6029,28.5626,28.5707,6983.0
2020-06-17 12:40:00,35.49,35.51,35.43,35.49,12958.0,28.5707,28.5868,28.5224,28.5707,12958.0
2020-06-17 12:45:00,35.48,35.49,35.44,35.49,10410.0,28.5626,28.5707,28.5304,28.5707,10410.0
2020-06-17 12:50:00,35.48,35.48,35.44,35.45,9231.0,28.5626,28.5626,28.5304,28.5385,9231.0
2020-06-17 12:55:00,35.44,35.48,35.4,35.48,10820.0,28.5304,28.5626,28.4982,28.5626,10820.0
2020-06-17 13:00:00,35.49,35.55,35.48,35.52,19495.0,28.5707,28.619,28.5626,28.5948,19495.0
2020-06-17 13:05:00,35.52,35.64,35.52,35.61,34408.0,28.5948,28.6914,28.5948,28.6673,34408.0
2020-06-17 13:10:00,35.6,35.63,35.58,35.62,13558.0,28.6592,28.6834,28.6431,28.6753,13558.0
2020-06-17 13:15:00,35.64,35.65,35.61,35.64,11285.0,28.6914,28.6995,28.6673,28.6914,11285.0
2020-06-17 13:20:00,35.64,35.73,35.64,35.66,19925.0,28.6914,28.7639,28.6914,28.7075,19925.0
2020-06-17 13:25:00,35.65,35.71,35.65,35.67,10475.0,28.6995,28.7478,28.6995,28.7156,10475.0
2020-06-17 13:30:00,35.68,35.71,35.67,35.69,7929.0,28.7236,28.7478,28.7156,28.7317,7929.0
2020-06-17 13:35:00,35.7,35.78,35.69,35.77,15365.0,28.7397,28.8041,28.7317,28.7961,15365.0
2020-06-17 13:40:00,35.77,35.8,35.74,35.75,12399.0,28.7961,28.8202,28.7719,28.78,12399.0
2020-06-17 13:45:00,35.75,35.75,35.71,35.74,6714.0,28.78,28.78,28.7478,28.7719,6714.0
2020-06-17 13:50:00,35.74,35.76,35.7,35.74,14063.0,28.7719,28.788,28.7397,28.7719,14063.0
2020-06-17 13:55:00,35.75,35.8,35.75,35.75,19436.0,28.78,28.8202,28.78,28.78,19436.0
2020-06-17 14:00:00,35.74,35.75,35.69,35.72,14654.0,28.7719,28.78,28.7317,28.7558,14654.0
2020-06-17 14:05:00,35.72,35.73,35.66,35.66,18068.0,28.7558,28.7639,28.7075,28.7075,18068.0
2020-06-17 14:10:00,35.66,35.73,35.66,35.67,21272.0,28.7075,28.7639,28.7075,28.7156,21272.0
2020-06-17 14:15:00,35.67,35.7,35.61,35.62,14106.0,28.7156,28.7397,28.6673,28.6753,14106.0
2020-06-17 14:20:00,35.62,35.69,35.62,35.65,17579.0,28.6753,28.7317,28.6753,28.6995,17579.0
2020-06-17 14:25:00,35.65,35.66,35.61,35.64,22477.0,28.6995,28.7075,28.6673,28.6914,22477.0
2020-06-17 14:30:00,35.65,35.65,35.54,35.55,14620.0,28.6995,28.6995,28.6109,28.619,14620.0
2020-06-17 14:35:00,35.55,35.59,35.55,35.59,14105.0,28.619,28.6512,28.619,28.6512,14105.0
2020-06-17 14:40:00,35.59,35.69,35.59,35.66,18365.0,28.6512,28.7317,28.6512,28.7075,18365.0
2020-06-17 14:45:00,35.66,35.67,35.63,35.66,12864.0,28.7075,28.7156,28.6834,28.7075,12864.0
2020-06-17 14:50:00,35.66,35.74,35.63,35.65,20138.0,28.7075,28.7719,28.6834,28.6995,20138.0
2020-06-17 14:55:00,35.65,35.68,35.57,35.58,21747.0,28.6995,28.7236,28.6351,28.6431,21747.0
2020-06-17 15:00:00,35.57,35.59,35.52,35.58,24243.0,28.6351,28.6512,28.5948,28.6431,24243.0
2020-06-17 15:05:00,35.58,35.62,35.55,35.6,21727.0,28.6431,28.6753,28.619,28.6592,21727.0
2020-06-17 15:10:00,35.6,35.61,35.54,35.58,22384.0,28.6592,28.6673,28.6109,28.6431,22384.0
2020-06-17 15:15:00,35.59,35.66,35.55,35.59,41810.0,28.6512,28.7075,28.619,28.6512,41810.0
2020-06-17 15:20:00,35.59,35.65,35.49,35.5,27811.0,28.6512,28.6995,28.5707,28.5787,27811.0
2020-06-17 15:25:00,35.51,35.52,35.39,35.45,38077.0,28.5868,28.5948,28.4902,28.5385,38077.0
2020-06-17 15:30:00,35.45,35.46,35.36,35.45,32794.0,28.5385,28.5465,28.466,28.5385,32794.0
2020-06-17 15:35:00,35.44,35.46,35.3,35.31,34394.0,28.5304,28.5465,28.4177,28.4257,34394.0
2020-06-17 15:40:00,35.31,35.31,35.14,35.18,64637.0,28.4257,28.4257,28.2889,28.3211,64637.0
2020-06-17 15:45:00,35.19,35.25,35.1,35.11,44323.0,28.3291,28.3774,28.2567,28.2647,44323.0
2020-06-17 15:50:00,35.1,35.24,35.08,35.19,107623.0,28.2567,28.3694,28.2406,28.3291,107623.0
2020-06-17 15:55:00,35.19,35.25,35.16,35.16,151661.0,28.3291,28.3774,28.305,28.305,151661.0
2020-06-18 09:30:00,34.84,35.14,34.67,35.1,47746.0,28.0474,28.2889,27.9105,28.2567,47746.0
2020-06-18 09:35:00,35.04,35.32,34.97,35.32,22105.0,28.2084,28.4338,28.152,28.4338,22105.0
2020-06-18 09:40:00,35.28,35.41,35.22,35.41,22077.0,28.4016,28.5063,28.3533,28.5063,22077.0
2020-06-18 09:45:00,35.39,35.42,35.18,35.22,56528.0,28.4902,28.5143,28.3211,28.3533,56528.0
2020-06-18 09:50:00,35.23,35.26,35.0,35.0,18529.0,28.3613,28.3855,28.1762,28.1762,18529.0
2020-06-18 09:55:00,34.97,35.16,34.96,35.15,15050.0,28.152,28.305,28.144,28.2969,15050.0
2020-06-18 10:00:00,35.16,35.32,35.16,35.23,21281.0,28.305,28.4338,28.305,28.3613,21281.0
2020-06-18 10:05:00,35.25,35.36,35.25,35.33,20043.0,28.3774,28.466,28.3774,28.4418,20043.0
2020-06-18 10:10:00,35.32,35.42,35.24,35.41,16680.0,28.4338,28.5143,28.3694,28.5063,16680.0
2020-06-18 10:15:00,35.4,35.46,35.39,35.39,19044.0,28.4982,28.5465,28.4902,28.4902,19044.0
2020-06-18 10:20:00,35.41,35.44,35.23,35.33,15542.0,28.5063,28.5304,28.3613,28.4418,15542.0
2020-06-18 10:25:00,35.33,35.43,35.3,35.39,13811.0,28.4418,28.5224,28.4177,28.4902,13811.0
2020-06-18 10:30:00,35.38,35.43,35.18,35.39,11846.0,28.4821,28.5224,28.3211,28.4902,11846.0
2020-06-18 10:35:00,35.4,35.5,35.4,35.46,12338.0,28.4982,28.5787,28.4982,28.5465,12338.0
2020-06-18 10:40:00,35.44,35.46,35.36,35.4,14521.0,28.5304,28.5465,28.466,28.4982,14521.0
2020-06-18 10:45:00,35.39,35.49,35.34,35.45,11881.0,28.4902,28.5707,28.4499,28.5385,11881.0
2020-06-18 10:50:00,35.43,35.45,35.19,35.22,16412.0,28.5224,28.5385,28.3291,28.3533,16412.0
2020-06-18 10:55:00,35.24,35.4,35.23,35.36,19148.0,28.3694,28.4982,28.3613,28.466,19148.0
2020-06-18 11:00:00,35.35,35.37,35.24,35.3,10476.0,28.4579,28.4741,28.3694,28.4177,10476.0
2020-06-18 11:05:00,35.28,35.31,35.2,35.2,11031.0,28.4016,28.4257,28.3372,28.3372,11031.0
2020-06-18 11:10:00,35.21,35.28,35.16,35.16,6816.0,28.3452,28.4016,28.305,28.305,6816.0
2020-06-18 11:15:00,35.18,35.29,35.17,35.21,22200.0,28.3211,28.4096,28.313,28.3452,22200.0
2020-06-18 11:20:00,35.2,35.21,35.04,35.07,16807.0,28.3372,28.3452,28.2084,28.2325,16807.0
2020-06-18 11:25:00,35.06,35.12,35.03,35.1,14193.0,28.2245,28.2728,28.2003,28.2567,14193.0
2020-06-18 11:30:00,35.1,35.18,35.1,35.14,13254.0,28.2567,28.3211,28.2567,28.2889,13254.0
2020-06-18 11:35:00,35.14,35.14,35.07,35.08,17181.0,28.2889,28.2889,28.2325,28.2406,17181.0
2020-06-18 11:40:00,35.08,35.18,35.07,35.1,13004.0,28.2406,28.3211,28.2325,28.2567,13004.0
2020-06-18 11:45:00,35.09,35.1,35.02,35.04,14783.0,28.2486,28.2567,28.1923,28.2084,14783.0
2020-06-18 11:50:00,35.05,35.05,34.95,34.98,17848.0,28.2164,28.2164,28.1359,28.1601,17848.0
2020-06-18 11:55:00,34.99,35.08,34.98,35.05,14710.0,28.1681,28.2406,28.1601,28.2164,14710.0
2020-06-18 12:00:00,35.05,35.1,35.01,35.04,18573.0,28.2164,28.2567,28.1842,28.2084,18573.0
2020-06-18 12:05:00,35.04,35.1,35.01,35.09,10443.0,28.2084,28.2567,28.1842,28.2486,10443.0
2020-06-18 12:10:00,35.09,35.11,35.07,35.11,15341.0,28.2486,28.2647,28.2325,28.2647,15341.0
2020-06-18 12:15:00,35.11,35.11,35.05,35.06,10893.0,28.2647,28.2647,28.2164,28.2245,10893.0
2020-06-18 12:20:00,35.05,35.09,35.04,35.08,9823.0,28.2164,28.2486,28.2084,28.2406,9823.0
2020-06-18 12:25:00,35.07,35.15,35.07,35.07,11112.0,28.2325,28.2969,28.2325,28.2325,11112.0
2020-06-18 12:30:00,35.07,35.08,34.96,34.98,14528.0,28.2325,28.2406,28.144,28.1601,14528.0
2020-06-18 12:35:00,34.96,34.97,34.86,34.9,10357.0,28.144,28.152,28.0635,28.0957,10357.0
2020-06-18 12:40:00,34.91,34.97,34.89,34.97,11191.0,28.1037,28.152,28.0876,28.152,11191.0
2020-06-18 12:45:00,34.96,35.03,34.95,35.03,21117.0,28.144,28.2003,28.1359,28.2003,21117.0
2020-06-18 12:50:00,35.02,35.04,34.97,35.01,7556.0,28.1923,28.2084,28.152,28.1842,7556.0
2020-06-18 12:55:00,35.02,35.03,34.98,35.03,10430.0,28.1923,28.2003,28.1601,28.2003,10430.0
2020-06-18 13:00:00,35.02,35.07,34.98,34.98,11770.0,28.1923,28.2325,28.1601,28.1601,11770.0
2020-06-18 13:05:00,34.98,35.0,34.94,35.0,12714.0,28.1601,28.1762,28.1279,28.1762,12714.0
2020-06-18 13:10:00,34.99,35.04,34.99,35.03,9266.0,28.1681,28.2084,28.1681,28.2003,9266.0
2020-06-18 13:15:00,35.03,35.09,35.01,35.09,7780.0,28.2003,28.2486,28.1842,28.2486,7780.0
2020-06-18 13:20:00,35.09,35.11,35.03,35.04,9746.0,28.2486,28.2647,28.2003,28.2084,9746.0
2020-06-18 13:25:00,35.04,35.08,35.0,35.08,9588.0,28.2084,28.2406,28.1762,28.2406,9588.0
2020-06-18 13:30:00,35.07,35.12,35.04,35.12,21761.0,28.2325,28.2728,28.2084,28.2728,21761.0
2020-06-18 13:35:00,35.12,35.15,35.08,35.11,12606.0,28.2728,28.2969,28.2406,28.2647,12606.0
2020-06-18 13:40:00,35.13,35.13,35.03,35.03,7635.0,28.2808,28.2808,28.2003,28.2003,7635.0
2020-06-18 13:45:00,35.04,35.09,35.03,35.08,8334.0,28.2084,28.2486,28.2003,28.2406,8334.0
2020-06-18 13:50:00,35.08,35.14,35.07,35.14,12832.0,28.2406,28.2889,28.2325,28.2889,12832.0
2020-06-18 13:55:00,35.14,35.15,35.07,35.08,10182.0,28.2889,28.2969,28.2325,28.2406,10182.0
2020-06-18 14:00:00,35.09,35.1,35.0,35.02,18641.0,28.2486,28.2567,28.1762,28.1923,18641.0
2020-06-18 14:05:00,35.02,35.07,34.99,35.06,26322.0,28.1923,28.2325,28.1681,28.2245,26322.0
2020-06-18 14:10:00,35.05,35.1,35.03,35.1,41141.0,28.2164,28.2567,28.2003,28.2567,41141.0
2020-06-18 14:15:00,35.11,35.13,35.05,35.09,34618.0,28.2647,28.2808,28.2164,28.2486,34618.0
2020-06-18 14:20:00,35.08,35.16,35.08,35.16,10775.0,28.2406,28.305,28.2406,28.305,10775.0
2020-06-18 14:25:00,35.16,35.19,35.13,35.14,15971.0,28.305,28.3291,28.2808,28.2889,15971.0
2020-06-18 14:30:00,35.14,35.19,35.07,35.16,21622.0,28.2889,28.3291,28.2325,28.305,21622.0
2020-06-18 14:35:00,35.16,35.2,35.13,35.16,17944.0,28.305,28.3372,28.2808,28.305,17944.0
2020-06-18 14:40:00,35.17,35.2,35.09,35.11,19288.0,28.313,28.3372,28.2486,28.2647,19288.0
2020-06-18 14:45:00,35.12,35.14,35.11,35.12,14127.0,28.2728,28.2889,28.2647,28.2728,14127.0
2020-06-18 14:50:00,35.13,35.19,35.12,35.18,11540.0,28.2808,28.3291,28.2728,28.3211,11540.0
2020-06-18 14:55:00,35.17,35.17,35.03,35.03,15951.0,28.313,28.313,28.2003,28.2003,15951.0
2020-06-18 15:00:00,35.03,35.05,34.99,35.04,18063.0,28.2003,28.2164,28.1681,28.2084,18063.0
2020-06-18 15:05:00,35.04,35.08,35.02,35.08,14678.0,28.2084,28.2406,28.1923,28.2406,14678.0
2020-06-18 15:10:00,35.08,35.08,34.94,34.95,20898.0,28.2406,28.2406,28.1279,28.1359,20898.0
2020-06-18 15:15:00,34.96,35.1,34.96,35.05,32450.0,28.144,28.2567,28.144,28.2164,32450.0
2020-06-18 15:20:00,35.05,35.09,35.03,35.07,17119.0,28.2164,28.2486,28.2003,28.2325,17119.0
2020-06-18 15:25:00,35.08,35.09,35.05,35.09,15486.0,28.2406,28.2486,28.2164,28.2486,15486.0
2020-06-18 15:30:00,35.09,35.14,35.06,35.09,35713.0,28.2486,28.2889,28.2245,28.2486,35713.0
2020-06-18 15:35:00,35.09,35.11,35.07,35.07,26807.0,28.2486,28.2647,28.2325,28.2325,26807.0
2020-06-18 15:40:00,35.07,35.07,34.98,35.02,45011.0,28.2325,28.2325,28.1601,28.1923,45011.0
2020-06-18 15:45:00,35.01,35.06,34.99,35.06,41341.0,28.1842,28.2245,28.1681,28.2245,41341.0
2020-06-18 15:50:00,35.05,35.06,34.87,35.0,84305.0,28.2164,28.2245,28.0715,28.1762,84305.0
2020-06-18 15:55:00,35.0,35.11,34.97,35.09,131604.0,28.1762,28.2647,28.152,28.2486,131604.0
2020-06-19 09:30:00,35.78,35.88,35.37,35.52,347536.0,28.8041,28.8846,28.4741,28.5948,347536.0
2020-06-19 09:35:00,35.52,35.62,35.39,35.42,9955.0,28.5948,28.6753,28.4902,28.5143,9955.0
2020-06-19 09:40:00,35.45,35.47,35.34,35.36,7513.0,28.5385,28.5546,28.4499,28.466,7513.0
2020-06-19 09:45:00,35.43,35.51,35.42,35.43,9301.0,28.5224,28.5868,28.5143,28.5224,9301.0
2020-06-19 09:50:00,35.44,35.51,35.38,35.4,8571.0,28.5304,28.5868,28.4821,28.4982,8571.0
2020-06-19 09:55:00,35.38,35.39,35.27,35.33,12630.0,28.4821,28.4902,28.3935,28.4418,12630.0
2020-06-19 10:00:00,35.34,35.45,35.32,35.42,7998.0,28.4499,28.5385,28.4338,28.5143,7998.0
2020-06-19 10:05:00,35.42,35.42,35.26,35.27,8559.0,28.5143,28.5143,28.3855,28.3935,8559.0
2020-06-19 10:10:00,35.26,35.26,35.07,35.15,15030.0,28.3855,28.3855,28.2325,28.2969,15030.0
2020-06-19 10:15:00,35.16,35.22,35.15,35.17,11036.0,28.305,28.3533,28.2969,28.313,11036.0
2020-06-19 10:20:00,35.16,35.18,35.11,35.15,12902.0,28.305,28.3211,28.2647,28.2969,12902.0
2020-06-19 10:25:00,35.14,35.14,34.98,35.09,32692.0,28.2889,28.2889,28.1601,28.2486,32692.0
2020-06-19 10:30:00,35.09,35.09,34.98,35.03,9121.0,28.2486,28.2486,28.1601,28.2003,9121.0
2020-06-19 10:35:00,35.03,35.03,34.97,35.02,6970.0,28.2003,28.2003,28.152,28.1923,6970.0
2020-06-19 10:40:00,35.01,35.11,34.98,35.09,15008.0,28.1842,28.2647,28.1601,28.2486,15008.0
2020-06-19 10:45:00,35.07,35.14,35.01,35.09,9878.0,28.2325,28.2889,28.1842,28.2486,9878.0
2020-06-19 10:50:00,35.12,35.27,35.09,35.25,21891.0,28.2728,28.3935,28.2486,28.3774,21891.0
2020-06-19 10:55:00,35.25,35.25,35.09,35.12,15976.0,28.3774,28.3774,28.2486,28.2728,15976.0
2020-06-19 11:00:00,35.14,35.21,35.13,35.21,7857.0,28.2889,28.3452,28.2808,28.3452,7857.0
2020-06-19 11:05:00,35.19,35.22,35.13,35.17,8780.0,28.3291,28.3533,28.2808,28.313,8780.0
2020-06-19 11:10:00,35.17,35.29,35.17,35.26,8726.0,28.313,28.4096,28.313,28.3855,8726.0
2020-06-19 11:15:00,35.28,35.41,35.25,35.29,25426.0,28.4016,28.5063,28.3774,28.4096,25426.0
2020-06-19 11:20:00,35.28,35.28,35.22,35.28,26357.0,28.4016,28.4016,28.3533,28.4016,26357.0
2020-06-19 11:25:00,35.29,35.3,35.21,35.28,27879.0,28.4096,28.4177,28.3452,28.4016,27879.0
2020-06-19 11:30:00,35.28,35.33,35.22,35.33,21442.0,28.4016,28.4418,28.3533,28.4418,21442.0
2020-06-19 11:35:00,35.32,35.36,35.28,35.33,27658.0,28.4338,28.466,28.4016,28.4418,27658.0
2020-06-19 11:40:00,35.33,35.34,35.28,35.3,17768.0,28.4418,28.4499,28.4016,28.4177,17768.0
2020-06-19 11:45:00,35.29,35.42,35.29,35.38,31005.0,28.4096,28.5143,28.4096,28.4821,31005.0
2020-06-19 11:50:00,35.37,35.38,35.31,35.33,24009.0,28.4741,28.4821,28.4257,28.4418,24009.0
2020-06-19 11:55:00,35.33,35.41,35.32,35.38,25420.0,28.4418,28.5063,28.4338,28.4821,25420.0
2020-06-19 12:00:00,35.37,35.37,35.28,35.34,24344.0,28.4741,28.4741,28.4016,28.4499,24344.0
2020-06-19 12:05:00,35.33,35.37,35.29,35.37,20603.0,28.4418,28.4741,28.4096,28.4741,20603.0
2020-06-19 12:10:00,35.36,35.42,35.24,35.24,32084.0,28.466,28.5143,28.3694,28.3694,32084.0
2020-06-19 12:15:00,35.24,35.24,34.96,34.97,19040.0,28.3694,28.3694,28.144,28.152,19040.0
2020-06-19 12:20:00,34.94,35.04,34.83,34.83,22079.0,28.1279,28.2084,28.0393,28.0393,22079.0
2020-06-19 12:25:00,34.82,34.96,34.82,34.93,12031.0,28.0313,28.144,28.0313,28.1198,12031.0
2020-06-19 12:30:00,34.95,35.04,34.94,34.98,15527.0,28.1359,28.2084,28.1279,28.1601,15527.0
2020-06-19 12:35:00,34.97,35.03,34.91,34.92,16732.0,28.152,28.2003,28.1037,28.1118,16732.0
2020-06-19 12:40:00,34.91,35.02,34.88,34.96,16936.0,28.1037,28.1923,28.0796,28.144,16936.0
2020-06-19 12:45:00,34.95,35.08,34.92,35.08,15034.0,28.1359,28.2406,28.1118,28.2406,15034.0
2020-06-19 12:50:00,35.1,35.12,35.05,35.05,9843.0,28.2567,28.2728,28.2164,28.2164,9843.0
2020-06-19 12:55:00,35.06,35.17,35.06,35.16,17979.0,28.2245,28.313,28.2245,28.305,17979.0
2020-06-19 13:00:00,35.16,35.19,35.04,35.04,12027.0,28.305,28.3291,28.2084,28.2084,12027.0
2020-06-19 13:05:00,35.05,35.08,35.02,35.03,10688.0,28.2164,28.2406,28.1923,28.2003,10688.0
2020-06-19 13:10:00,35.04,35.1,35.01,35.01,11501.0,28.2084,28.2567,28.1842,28.1842,11501.0
2020-06-19 13:15:00,35.02,35.03,34.96,35.01,16939.0,28.1923,28.2003,28.144,28.1842,16939.0
2020-06-19 13:20:00,35.01,35.01,34.91,34.91,12515.0,28.1842,28.1842,28.1037,28.1037,12515.0
2020-06-19 13:25:00,34.92,35.0,34.92,34.96,18302.0,28.1118,28.1762,28.1118,28.144,18302.0
2020-06-19 13:30:00,34.96,34.96,34.84,34.86,15309.0,28.144,28.144,28.0474,28.0635,15309.0
2020-06-19 13:35:00,34.85,34.95,34.84,34.94,17981.0,28.0554,28.1359,28.0474,28.1279,17981.0
2020-06-19 13:40:00,34.94,34.96,34.9,34.9,13000.0,28.1279,28.144,28.0957,28.0957,13000.0
2020-06-19 13:45:00,34.91,34.94,34.75,34.81,14489.0,28.1037,28.1279,27.9749,28.0232,14489.0
2020-06-19 13:50:00,34.8,34.84,34.75,34.79,15087.0,28.0152,28.0474,27.9749,28.0071,15087.0
2020-06-19 13:55:00,34.8,34.84,34.71,34.72,17019.0,28.0152,28.0474,27.9427,27.9508,17019.0
2020-06-19 14:00:00,34.73,34.82,34.72,34.78,18816.0,27.9588,28.0313,27.9508,27.9991,18816.0
2020-06-19 14:05:00,34.8,34.81,34.67,34.79,21932.0,28.0152,28.0232,27.9105,28.0071,21932.0
2020-06-19 14:10:00,34.79,34.84,34.73,34.79,31495.0,28.0071,28.0474,27.9588,28.0071,31495.0
2020-06-19 14:15:00,34.77,34.83,34.71,34.76,14967.0,27.991,28.0393,27.9427,27.983,14967.0
2020-06-19 14:20:00,34.76,34.9,34.76,34.89,13977.0,27.983,28.0957,27.983,28.0876,13977.0
2020-06-19 14:25:00,34.9,34.9,34.8,34.84,24438.0,28.0957,28.0957,28.0152,28.0474,24438.0
2020-06-19 14:30:00,34.84,34.96,34.78,34.95,18223.0,28.0474,28.144,27.9991,28.1359,18223.0
2020-06-19 14:35:00,34.94,35.03,34.93,35.02,21653.0,28.1279,28.2003,28.1198,28.1923,21653.0
2020-06-19 14:40:00,35.01,35.11,34.98,35.1,19181.0,28.1842,28.2647,28.1601,28.2567,19181.0
2020-06-19 14:45:00,35.09,35.13,35.06,35.06,14369.0,28.2486,28.2808,28.2245,28.2245,14369.0
2020-06-19 14:50:00,35.07,35.16,35.05,35.13,20869.0,28.2325,28.305,28.2164,28.2808,20869.0
2020-06-19 14:55:00,35.12,35.18,35.11,35.16,22457.0,28.2728,28.3211,28.2647,28.305,22457.0
2020-06-19 15:00:00,35.15,35.16,35.07,35.07,32977.0,28.2969,28.305,28.2325,28.2325,32977.0
2020-06-19 15:05:00,35.06,35.09,35.02,35.08,20065.0,28.2245,28.2486,28.1923,28.2406,20065.0
2020-06-19 15:10:00,35.09,35.2,35.02,35.19,29917.0,28.2486,28.3372,28.1923,28.3291,29917.0
2020-06-19 15:15:00,35.18,35.3,35.17,35.29,34335.0,28.3211,28.4177,28.313,28.4096,34335.0
2020-06-19 15:20:00,35.29,35.33,35.24,35.3,35779.0,28.4096,28.4418,28.3694,28.4177,35779.0
2020-06-19 15:25:00,35.29,35.31,35.22,35.23,35409.0,28.4096,28.4257,28.3533,28.3613,35409.0
2020-06-19 15:30:00,35.23,35.27,35.2,35.27,30941.0,28.3613,28.3935,28.3372,28.3935,30941.0
2020-06-19 15:35:00,35.27,35.28,35.13,35.13,48162.0,28.3935,28.4016,28.2808,28.2808,48162.0
2020-06-19 15:40:00,35.13,35.14,35.05,35.09,160717.0,28.2808,28.2889,28.2164,28.2486,160717.0
2020-06-19 15:45:00,35.08,35.09,34.74,34.74,193094.0,28.2406,28.2486,27.9669,27.9669,193094.0
2020-06-19 15:50:00,34.74,34.87,34.67,34.87,204330.0,27.9669,28.0715,27.9105,28.0715,204330.0
2020-06-19 15:55:00,34.86,34.91,34.67,34.87,627210.0,28.0635,28.1037,27.9105,28.0715,627210.0
2020-06-22 09:30:00,34.6,34.6,33.94,33.97,68875.0,27.8542,27.8542,27.3229,27.347,68875.0
2020-06-22 09:35:00,33.97,34.08,33.85,33.96,30699.0,27.347,27.4356,27.2504,27.339,30699.0
2020-06-22 09:40:00,33.93,34.02,33.77,33.99,30128.0,27.3148,27.3873,27.186,27.3631,30128.0
2020-06-22 09:45:00,33.97,34.08,33.83,34.03,18191.0,27.347,27.4356,27.2343,27.3953,18191.0
2020-06-22 09:50:00,34.03,34.26,34.03,34.26,22464.0,27.3953,27.5805,27.3953,27.5805,22464.0
2020-06-22 09:55:00,34.26,34.35,34.15,34.15,20977.0,27.5805,27.6529,27.4919,27.4919,20977.0
2020-06-22 10:00:00,34.15,34.36,34.09,34.3,26251.0,27.4919,27.661,27.4436,27.6127,26251.0
2020-06-22 10:05:00,34.29,34.38,34.22,34.3,19515.0,27.6046,27.6771,27.5483,27.6127,19515.0
2020-06-22 10:10:00,34.29,34.45,34.27,34.37,17135.0,27.6046,27.7334,27.5885,27.669,17135.0
2020-06-22 10:15:00,34.38,34.39,34.29,34.36,16917.0,27.6771,27.6851,27.6046,27.661,16917.0
2020-06-22 10:20:00,34.36,34.58,34.36,34.51,32095.0,27.661,27.8381,27.661,27.7817,32095.0
2020-06-22 10:25:00,34.51,34.62,34.45,34.49,16036.0,27.7817,27.8703,27.7334,27.7656,16036.0
2020-06-22 10:30:00,34.48,34.6,34.4,34.56,41547.0,27.7576,27.8542,27.6932,27.822,41547.0
2020-06-22 10:35:00,34.56,34.59,34.47,34.47,18528.0,27.822,27.8461,27.7495,27.7495,18528.0
2020-06-22 10:40:00,34.47,34.56,34.45,34.56,15144.0,27.7495,27.822,27.7334,27.822,15144.0
2020-06-22 10:45:00,34.57,34.57,34.48,34.48,12485.0,27.83,27.83,27.7576,27.7576,12485.0
2020-06-22 10:50:00,34.47,34.53,34.43,34.43,14146.0,27.7495,27.7978,27.7173,27.7173,14146.0
2020-06-22 10:55:00,34.44,34.47,34.34,34.34,13627.0,27.7254,27.7495,27.6449,27.6449,13627.0
2020-06-22 11:00:00,34.32,34.36,34.28,34.3,16774.0,27.6288,27.661,27.5966,27.6127,16774.0
2020-06-22 11:05:00,34.3,34.37,34.29,34.33,10187.0,27.6127,27.669,27.6046,27.6368,10187.0
2020-06-22 11:10:00,34.34,34.41,34.28,34.37,9703.0,27.6449,27.7012,27.5966,27.669,9703.0
2020-06-22 11:15:00,34.36,34.43,34.34,34.35,11092.0,27.661,27.7173,27.6449,27.6529,11092.0
2020-06-22 11:20:00,34.35,34.46,34.34,34.46,9268.0,27.6529,27.7415,27.6449,27.7415,9268.0
2020-06-22 11:25:00,34.45,34.45,34.37,34.39,22034.0,27.7334,27.7334,27.669,27.6851,22034.0
2020-06-22 11:30:00,34.41,34.42,34.34,34.42,20647.0,27.7012,27.7093,27.6449,27.7093,20647.0
2020-06-22 11:35:00,34.42,34.45,34.38,34.44,14996.0,27.7093,27.7334,27.6771,27.7254,14996.0
2020-06-22 11:40:00,34.46,34.47,34.37,34.37,9519.0,27.7415,27.7495,27.669,27.669,9519.0
2020-06-22 11:45:00,34.38,34.4,34.29,34.29,19628.0,27.6771,27.6932,27.6046,27.6046,19628.0
2020-06-22 11:50:00,34.3,34.35,34.26,34.27,17034.0,27.6127,27.6529,27.5805,27.5885,17034.0
2020-06-22 11:55:00,34.27,34.3,34.21,34.3,12893.0,27.5885,27.6127,27.5402,27.6127,12893.0
2020-06-22 12:00:00,34.29,34.47,34.29,34.45,21087.0,27.6046,27.7495,27.6046,27.7334,21087.0
2020-06-22 12:05:00,34.44,34.48,34.41,34.47,12006.0,27.7254,27.7576,27.7012,27.7495,12006.0
2020-06-22 12:10:00,34.46,34.52,34.43,34.5,13871.0,27.7415,27.7898,27.7173,27.7737,13871.0
2020-06-22 12:15:00,34.5,34.54,34.49,34.5,11604.0,27.7737,27.8059,27.7656,27.7737,11604.0
2020-06-22 12:20:00,34.5,34.5,34.45,34.48,12510.0,27.7737,27.7737,27.7334,27.7576,12510.0
2020-06-22 12:25:00,34.47,34.49,34.44,34.45,8119.0,27.7495,27.7656,27.7254,27.7334,8119.0
2020-06-22 12:30:00,34.45,34.46,34.38,34.39,12858.0,27.7334,27.7415,27.6771,27.6851,12858.0
2020-06-22 12:35:00,34.39,34.42,34.39,34.41,11151.0,27.6851,27.7093,27.6851,27.7012,11151.0
2020-06-22 12:40:00,34.41,34.46,34.41,34.45,8122.0,27.7012,27.7415,27.7012,27.7334,8122.0
2020-06-22 12:45:00,34.44,34.5,34.44,34.46,29995.0,27.7254,27.7737,27.7254,27.7415,29995.0
2020-06-22 12:50:00,34.45,34.53,34.44,34.49,11612.0,27.7334,27.7978,27.7254,27.7656,11612.0
2020-06-22 12:55:00,34.5,34.5,34.45,34.46,10141.0,27.7737,27.7737,27.7334,27.7415,10141.0
2020-06-22 13:00:00,34.47,34.51,34.45,34.49,12565.0,27.7495,27.7817,27.7334,27.7656,12565.0
2020-06-22 13:05:00,34.48,34.58,34.48,34.55,22400.0,27.7576,27.8381,27.7576,27.8139,22400.0
2020-06-22 13:10:00,34.55,34.55,34.45,34.45,4871.0,27.8139,27.8139,27.7334,27.7334,4871.0
2020-06-22 13:15:00,34.44,34.49,34.43,34.48,12077.0,27.7254,27.7656,27.7173,27.7576,12077.0
2020-06-22 13:20:00,34.48,34.51,34.47,34.51,6776.0,27.7576,27.7817,27.7495,27.7817,6776.0
2020-06-22 13:25:00,34.5,34.52,34.46,34.47,14625.0,27.7737,27.7898,27.7415,27.7495,14625.0
2020-06-22 13:30:00,34.48,34.5,34.45,34.45,10191.0,27.7576,27.7737,27.7334,27.7334,10191.0
2020-06-22 13:35:00,34.44,34.44,34.37,34.41,9722.0,27.7254,27.7254,27.669,27.7012,9722.0
2020-06-22 13:40:00,34.41,34.43,34.38,34.41,8807.0,27.7012,27.7173,27.6771,27.7012,8807.0
2020-06-22 13:45:00,34.4,34.45,34.4,34.45,5200.0,27.6932,27.7334,27.6932,27.7334,5200.0
2020-06-22 13:50:00,34.44,34.44,34.4,34.4,9463.0,27.7254,27.7254,27.6932,27.6932,9463.0
2020-06-22 13:55:00,34.4,34.43,34.4,34.42,5883.0,27.6932,27.7173,27.6932,27.7093,5883.0
2020-06-22 14:00:00,34.42,34.44,34.35,34.37,15080.0,27.7093,27.7254,27.6529,27.669,15080.0
2020-06-22 14:05:00,34.37,34.4,34.35,34.4,6946.0,27.669,27.6932,27.6529,27.6932,6946.0
2020-06-22 14:10:00,34.39,34.4,34.34,34.36,17357.0,27.6851,27.6932,27.6449,27.661,17357.0
2020-06-22 14:15:00,34.35,34.4,34.35,34.36,8229.0,27.6529,27.6932,27.6529,27.661,8229.0
2020-06-22 14:20:00,34.36,34.4,34.35,34.38,10827.0,27.661,27.6932,27.6529,27.6771,10827.0
2020-06-22 14:25:00,34.36,34.42,34.36,34.39,12092.0,27.661,27.7093,27.661,27.6851,12092.0
2020-06-22 14:30:00,34.39,34.4,34.35,34.38,10779.0,27.6851,27.6932,27.6529,27.6771,10779.0
2020-06-22 14:35:00,34.38,34.43,34.36,34.41,9416.0,27.6771,27.7173,27.661,27.7012,9416.0
2020-06-22 14:40:00,34.41,34.43,34.38,34.4,14717.0,27.7012,27.7173,27.6771,27.6932,14717.0
2020-06-22 14:45:00,34.4,34.45,34.37,34.44,17268.0,27.6932,27.7334,27.669,27.7254,17268.0
2020-06-22 14:50:00,34.43,34.44,34.39,34.43,20914.0,27.7173,27.7254,27.6851,27.7173,20914.0
2020-06-22 14:55:00,34.43,34.49,34.43,34.48,19706.0,27.7173,27.7656,27.7173,27.7576,19706.0
2020-06-22 15:00:00,34.48,34.49,34.44,34.46,13117.0,27.7576,27.7656,27.7254,27.7415,13117.0
2020-06-22 15:05:00,34.45,34.46,34.4,34.41,12741.0,27.7334,27.7415,27.6932,27.7012,12741.0
2020-06-22 15:10:00,34.41,34.45,34.38,34.38,28132.0,27.7012,27.7334,27.6771,27.6771,28132.0
2020-06-22 15:15:00,34.4,34.4,34.32,34.37,24960.0,27.6932,27.6932,27.6288,27.669,24960.0
2020-06-22 15:20:00,34.36,34.39,34.26,34.26,25143.0,27.661,27.6851,27.5805,27.5805,25143.0
2020-06-22 15:25:00,34.27,34.35,34.27,34.33,37393.0,27.5885,27.6529,27.5885,27.6368,37393.0
2020-06-22 15:30:00,34.33,34.42,34.32,34.4,38094.0,27.6368,27.7093,27.6288,27.6932,38094.0
2020-06-22 15:35:00,34.41,34.42,34.32,34.41,47298.0,27.7012,27.7093,27.6288,27.7012,47298.0
2020-06-22 15:40:00,34.41,34.48,34.41,34.47,33326.0,27.7012,27.7576,27.7012,27.7495,33326.0
2020-06-22 15:45:00,34.47,34.49,34.38,34.39,61495.0,27.7495,27.7656,27.6771,27.6851,61495.0
2020-06-22 15:50:00,34.39,34.45,34.36,34.45,68137.0,27.6851,27.7334,27.661,27.7334,68137.0
2020-06-22 15:55:00,34.44,34.47,34.4,34.43,139931.0,27.7254,27.7495,27.6932,27.7173,139931.0
2020-06-23 09:30:00,34.69,34.9,34.64,34.88,38146.0,27.9266,28.0957,27.8864,28.0796,38146.0
2020-06-23 09:35:00,34.87,34.93,34.8,34.92,7003.0,28.0715,28.1198,28.0152,28.1118,7003.0
2020-06-23 09:40:00,34.92,35.16,34.88,35.16,11307.0,28.1118,28.305,28.0796,28.305,11307.0
2020-06-23 09:45:00,35.11,35.14,34.87,34.87,11577.0,28.2647,28.2889,28.0715,28.0715,11577.0
2020-06-23 09:50:00,34.85,34.97,34.83,34.93,16697.0,28.0554,28.152,28.0393,28.1198,16697.0
2020-06-23 09:55:00,34.93,35.05,34.92,34.98,23355.0,28.1198,28.2164,28.1118,28.1601,23355.0
2020-06-23 10:00:00,34.99,35.03,34.93,34.93,17075.0,28.1681,28.2003,28.1198,28.1198,17075.0
2020-06-23 10:05:00,34.96,34.99,34.85,34.97,10827.0,28.144,28.1681,28.0554,28.152,10827.0
2020-06-23 10:10:00,34.98,34.98,34.8,34.86,13607.0,28.1601,28.1601,28.0152,28.0635,13607.0
2020-06-23 10:15:00,34.87,34.9,34.8,34.81,19310.0,28.0715,28.0957,28.0152,28.0232,19310.0
2020-06-23 10:20:00,34.8,34.81,34.68,34.78,18856.0,28.0152,28.0232,27.9186,27.9991,18856.0
2020-06-23 10:25:00,34.79,34.84,34.78,34.83,10352.0,28.0071,28.0474,27.9991,28.0393,10352.0
2020-06-23 10:30:00,34.83,34.86,34.75,34.84,13340.0,28.0393,28.0635,27.9749,28.0474,13340.0
2020-06-23 10:35:00,34.83,34.85,34.77,34.8,20122.0,28.0393,28.0554,27.991,28.0152,20122.0
2020-06-23 10:40:00,34.79,34.83,34.62,34.63,14964.0,28.0071,28.0393,27.8703,27.8783,14964.0
2020-06-23 10:45:00,34.62,34.63,34.5,34.58,20946.0,27.8703,27.8783,27.7737,27.8381,20946.0
2020-06-23 10:50:00,34.58,34.6,34.55,34.57,11093.0,27.8381,27.8542,27.8139,27.83,11093.0
2020-06-23 10:55:00,34.57,34.57,34.52,34.55,7090.0,27.83,27.83,27.7898,27.8139,7090.0
2020-06-23 11:00:00,34.54,34.77,34.51,34.77,25396.0,27.8059,27.991,27.7817,27.991,25396.0
2020-06-23 11:05:00,34.77,34.83,34.75,34.77,32021.0,27.991,28.0393,27.9749,27.991,32021.0
2020-06-23 11:10:00,34.77,34.79,34.71,34.71,12450.0,27.991,28.0071,27.9427,27.9427,12450.0
2020-06-23 11:15:00,34.72,34.82,34.7,34.8,17377.0,27.9508,28.0313,27.9347,28.0152,17377.0
2020-06-23 11:20:00,34.8,34.93,34.78,34.93,10313.0,28.0152,28.1198,27.9991,28.1198,10313.0
2020-06-23 11:25:00,34.93,34.96,34.82,34.84,11228.0,28.1198,28.144,28.0313,28.0474,11228.0
2020-06-23 11:30:00,34.82,34.86,34.76,34.77,6721.0,28.0313,28.0635,27.983,27.991,6721.0
2020-06-23 11:35:00,34.78,34.83,34.75,34.8,8536.0,27.9991,28.0393,27.9749,28.0152,8536.0
2020-06-23 11:40:00,34.8,34.83,34.78,34.8,13605.0,28.0152,28.0393,27.9991,28.0152,13605.0
2020-06-23 11:45:00,34.81,34.81,34.73,34.76,13525.0,28.0232,28.0232,27.9588,27.983,13525.0
2020-06-23 11:50:00,34.76,34.78,34.68,34.73,13885.0,27.983,27.9991,27.9186,27.9588,13885.0
2020-06-23 11:55:00,34.77,34.81,34.75,34.75,12094.0,27.991,28.0232,27.9749,27.9749,12094.0
2020-06-23 12:00:00,34.77,34.87,34.76,34.86,10646.0,27.991,28.0715,27.983,28.0635,10646.0
2020-06-23 12:05:00,34.85,34.87,34.81,34.81,12341.0,28.0554,28.0715,28.0232,28.0232,12341.0
2020-06-23 12:10:00,34.81,34.82,34.77,34.78,6228.0,28.0232,28.0313,27.991,27.9991,6228.0
2020-06-23 12:15:00,34.77,34.8,34.75,34.76,10473.0,27.991,28.0152,27.9749,27.983,10473.0
2020-06-23 12:20:00,34.75,34.81,34.7,34.81,19008.0,27.9749,28.0232,27.9347,28.0232,19008.0
2020-06-23 12:25:00,34.8,34.82,34.78,34.79,18172.0,28.0152,28.0313,27.9991,28.0071,18172.0
2020-06-23 12:30:00,34.79,34.82,34.78,34.79,9385.0,28.0071,28.0313,27.9991,28.0071,9385.0
2020-06-23 12:35:00,34.8,34.81,34.74,34.75,18433.0,28.0152,28.0232,27.9669,27.9749,18433.0
2020-06-23 12:40:00,34.76,34.76,34.64,34.64,14751.0,27.983,27.983,27.8864,27.8864,14751.0
2020-06-23 12:45:00,34.63,34.7,34.63,34.67,13797.0,27.8783,27.9347,27.8783,27.9105,13797.0
2020-06-23 12:50:00,34.67,34.68,34.58,34.6,26140.0,27.9105,27.9186,27.8381,27.8542,26140.0
2020-06-23 12:55:00,34.61,34.61,34.56,34.57,12894.0,27.8622,27.8622,27.822,27.83,12894.0
2020-06-23 13:00:00,34.57,34.68,34.57,34.68,12640.0,27.83,27.9186,27.83,27.9186,12640.0
2020-06-23 13:05:00,34.68,34.72,34.66,34.69,18647.0,27.9186,27.9508,27.9025,27.9266,18647.0
2020-06-23 13:10:00,34.69,34.73,34.67,34.73,6796.0,27.9266,27.9588,27.9105,27.9588,6796.0
2020-06-23 13:15:00,34.73,34.73,34.7,34.72,8936.0,27.9588,27.9588,27.9347,27.9508,8936.0
2020-06-23 13:20:00,34.73,34.77,34.73,34.76,9746.0,27.9588,27.991,27.9588,27.983,9746.0
2020-06-23 13:25:00,34.77,34.84,34.75,34.84,11195.0,27.991,28.0474,27.9749,28.0474,11195.0
2020-06-23 13:30:00,34.84,34.85,34.81,34.84,13677.0,28.0474,28.0554,28.0232,28.0474,13677.0
2020-06-23 13:35:00,34.83,34.86,34.82,34.86,9697.0,28.0393,28.0635,28.0313,28.0635,9697.0
2020-06-23 13:40:00,34.87,34.94,34.84,34.94,20185.0,28.0715,28.1279,28.0474,28.1279,20185.0
2020-06-23 13:45:00,34.93,34.96,34.91,34.94,11513.0,28.1198,28.144,28.1037,28.1279,11513.0
2020-06-23 13:50:00,34.94,34.98,34.87,34.98,24447.0,28.1279,28.1601,28.0715,28.1601,24447.0
2020-06-23 13:55:00,34.98,35.0,34.91,34.94,10344.0,28.1601,28.1762,28.1037,28.1279,10344.0
2020-06-23 14:00:00,34.94,34.94,34.83,34.85,15159.0,28.1279,28.1279,28.0393,28.0554,15159.0
2020-06-23 14:05:00,34.85,34.92,34.83,34.89,42238.0,28.0554,28.1118,28.0393,28.0876,42238.0
2020-06-23 14:10:00,34.9,34.91,34.86,34.87,7001.0,28.0957,28.1037,28.0635,28.0715,7001.0
2020-06-23 14:15:00,34.88,34.88,34.86,34.88,10041.0,28.0796,28.0796,28.0635,28.0796,10041.0
2020-06-23 14:20:00,34.88,34.91,34.86,34.91,24038.0,28.0796,28.1037,28.0635,28.1037,24038.0
2020-06-23 14:25:00,34.91,34.95,34.9,34.95,10575.0,28.1037,28.1359,28.0957,28.1359,10575.0
2020-06-23 14:30:00,34.95,34.96,34.89,34.92,15701.0,28.1359,28.144,28.0876,28.1118,15701.0
2020-06-23 14:35:00,34.93,34.98,34.93,34.96,13410.0,28.1198,28.1601,28.1198,28.144,13410.0
2020-06-23 14:40:00,34.96,34.99,34.89,34.93,17554.0,28.144,28.1681,28.0876,28.1198,17554.0
2020-06-23 14:45:00,34.94,34.94,34.85,34.91,18515.0,28.1279,28.1279,28.0554,28.1037,18515.0
2020-06-23 14:50:00,34.91,34.97,34.9,34.96,20586.0,28.1037,28.152,28.0957,28.144,20586.0
2020-06-23 14:55:00,34.97,34.98,34.93,34.97,16919.0,28.152,28.1601,28.1198,28.152,16919.0
2020-06-23 15:00:00,34.97,34.98,34.89,34.93,32443.0,28.152,28.1601,28.0876,28.1198,32443.0
2020-06-23 15:05:00,34.92,34.96,34.91,34.96,17533.0,28.1118,28.144,28.1037,28.144,17533.0
2020-06-23 15:10:00,34.95,35.0,34.93,34.98,19363.0,28.1359,28.1762,28.1198,28.1601,19363.0
2020-06-23 15:15:00,34.97,35.02,34.96,35.0,19195.0,28.152,28.1923,28.144,28.1762,19195.0
2020-06-23 15:20:00,34.99,35.0,34.93,34.95,27392.0,28.1681,28.1762,28.1198,28.1359,27392.0
2020-06-23 15:25:00,34.95,35.0,34.92,34.96,14044.0,28.1359,28.1762,28.1118,28.144,14044.0
2020-06-23 15:30:00,34.97,34.99,34.93,34.96,24912.0,28.152,28.1681,28.1198,28.144,24912.0
2020-06-23 15:35:00,34.96,34.98,34.93,34.95,33181.0,28.144,28.1601,28.1198,28.1359,33181.0
2020-06-23 15:40:00,34.95,34.96,34.88,34.94,38092.0,28.1359,28.144,28.0796,28.1279,38092.0
2020-06-23 15:45:00,34.95,34.97,34.9,34.91,60595.0,28.1359,28.152,28.0957,28.1037,60595.0
2020-06-23 15:50:00,34.92,34.92,34.79,34.86,100501.0,28.1118,28.1118,28.0071,28.0635,100501.0
2020-06-23 15:55:00,34.86,34.9,34.82,34.87,154051.0,28.0635,28.0957,28.0313,28.0715,154051.0
2020-06-24 09:30:00,34.47,34.47,34.18,34.38,35112.0,27.7495,27.7495,27.5161,27.6771,35112.0
2020-06-24 09:35:00,34.44,34.44,34.25,34.27,27660.0,27.7254,27.7254,27.5724,27.5885,27660.0
2020-06-24 09:40:00,34.23,34.27,34.05,34.17,33516.0,27.5563,27.5885,27.4114,27.508,33516.0
2020-06-24 09:45:00,34.16,34.18,34.03,34.04,27969.0,27.5,27.5161,27.3953,27.4034,27969.0
2020-06-24 09:50:00,34.04,34.15,34.03,34.07,60869.0,27.4034,27.4919,27.3953,27.4275,60869.0
2020-06-24 09:55:00,34.07,34.13,34.05,34.07,30176.0,27.4275,27.4758,27.4114,27.4275,30176.0
2020-06-24 10:00:00,34.09,34.13,34.02,34.03,19205.0,27.4436,27.4758,27.3873,27.3953,19205.0
2020-06-24 10:05:00,34.04,34.24,34.03,34.11,48414.0,27.4034,27.5644,27.3953,27.4597,48414.0
2020-06-24 10:10:00,34.12,34.25,34.1,34.25,19096.0,27.4678,27.5724,27.4517,27.5724,19096.0
2020-06-24 10:15:00,34.26,34.29,34.11,34.16,26324.0,27.5805,27.6046,27.4597,27.5,26324.0
2020-06-24 10:20:00,34.17,34.37,34.15,34.35,26551.0,27.508,27.669,27.4919,27.6529,26551.0
2020-06-24 10:25:00,34.35,34.36,34.23,34.3,24015.0,27.6529,27.661,27.5563,27.6127,24015.0
2020-06-24 10:30:00,34.29,34.32,34.16,34.18,18574.0,27.6046,27.6288,27.5,27.5161,18574.0
2020-06-24 10:35:00,34.18,34.27,34.02,34.02,17048.0,27.5161,27.5885,27.3873,27.3873,17048.0
2020-06-24 10:40:00,34.04,34.08,34.01,34.04,17224.0,27.4034,27.4356,27.3792,27.4034,17224.0
2020-06-24 10:45:00,34.02,34.07,34.0,34.04,25759.0,27.3873,27.4275,27.3712,27.4034,25759.0
2020-06-24 10:50:00,34.05,34.11,34.0,34.04,20135.0,27.4114,27.4597,27.3712,27.4034,20135.0
2020-06-24 10:55:00,34.04,34.11,34.01,34.04,18996.0,27.4034,27.4597,27.3792,27.4034,18996.0
2020-06-24 11:00:00,34.03,34.1,33.98,34.07,22267.0,27.3953,27.4517,27.3551,27.4275,22267.0
2020-06-24 11:05:00,34.06,34.08,33.91,33.94,53965.0,27.4195,27.4356,27.2987,27.3229,53965.0
2020-06-24 11:10:00,33.94,33.97,33.91,33.95,33041.0,27.3229,27.347,27.2987,27.3309,33041.0
2020-06-24 11:15:00,33.93,33.98,33.9,33.95,19376.0,27.3148,27.3551,27.2907,27.3309,19376.0
2020-06-24 11:20:00,33.96,33.96,33.86,33.88,14763.0,27.339,27.339,27.2584,27.2746,14763.0
2020-06-24 11:25:00,33.88,33.97,33.87,33.94,21363.0,27.2746,27.347,27.2665,27.3229,21363.0
2020-06-24 11:30:00,33.94,33.95,33.81,33.84,14726.0,27.3229,27.3309,27.2182,27.2423,14726.0
2020-06-24 11:35:00,33.84,33.87,33.77,33.77,18147.0,27.2423,27.2665,27.186,27.186,18147.0
2020-06-24 11:40:00,33.76,33.78,33.67,33.67,41823.0,27.1779,27.194,27.1055,27.1055,41823.0
2020-06-24 11:45:00,33.7,33.76,33.59,33.59,19707.0,27.1296,27.1779,27.0411,27.0411,19707.0
2020-06-24 11:50:00,33.6,33.68,33.58,33.62,15551.0,27.0491,27.1135,27.033,27.0652,15551.0
2020-06-24 11:55:00,33.63,33.74,33.62,33.74,14240.0,27.0733,27.1618,27.0652,27.1618,14240.0
2020-06-24 12:00:00,33.73,33.84,33.7,33.84,22232.0,27.1538,27.2423,27.1296,27.2423,22232.0
2020-06-24 12:05:00,33.83,33.83,33.72,33.74,20522.0,27.2343,27.2343,27.1457,27.1618,20522.0
2020-06-24 12:10:00,33.74,33.76,33.67,33.71,14431.0,27.1618,27.1779,27.1055,27.1377,14431.0
2020-06-24 12:15:00,33.72,33.85,33.72,33.84,8273.0,27.1457,27.2504,27.1457,27.2423,8273.0
2020-06-24 12:20:00,33.83,33.91,33.78,33.9,16548.0,27.2343,27.2987,27.194,27.2907,16548.0
2020-06-24 12:25:00,33.9,33.9,33.81,33.82,17687.0,27.2907,27.2907,27.2182,27.2262,17687.0
2020-06-24 12:30:00,33.82,33.83,33.78,33.78,11808.0,27.2262,27.2343,27.194,27.194,11808.0
2020-06-24 12:35:00,33.78,33.86,33.77,33.83,13170.0,27.194,27.2584,27.186,27.2343,13170.0
2020-06-24 12:40:00,33.83,33.98,33.81,33.96,22421.0,27.2343,27.3551,27.2182,27.339,22421.0
2020-06-24 12:45:00,33.97,34.02,33.95,33.98,9169.0,27.347,27.3873,27.3309,27.3551,9169.0
2020-06-24 12:50:00,33.98,33.99,33.93,33.98,8572.0,27.3551,27.3631,27.3148,27.3551,8572.0
2020-06-24 12:55:00,33.98,34.05,33.98,34.03,14619.0,27.3551,27.4114,27.3551,27.3953,14619.0
2020-06-24 13:00:00,34.03,34.03,33.91,33.95,10755.0,27.3953,27.3953,27.2987,27.3309,10755.0
2020-06-24 13:05:00,33.96,33.98,33.92,33.96,11598.0,27.339,27.3551,27.3068,27.339,11598.0
2020-06-24 13:10:00,33.97,33.98,33.86,33.9,12551.0,27.347,27.3551,27.2584,27.2907,12551.0
2020-06-24 13:15:00,33.91,33.98,33.88,33.93,12003.0,27.2987,27.3551,27.2746,27.3148,12003.0
2020-06-24 13:20:00,33.92,33.92,33.84,33.85,13076.0,27.3068,27.3068,27.2423,27.2504,13076.0
2020-06-24 13:25:00,33.85,33.87,33.81,33.82,9100.0,27.2504,27.2665,27.2182,27.2262,9100.0
2020-06-24 13:30:00,33.82,33.82,33.76,33.76,18089.0,27.2262,27.2262,27.1779,27.1779,18089.0
2020-06-24 13:35:00,33.76,33.79,33.73,33.75,13671.0,27.1779,27.2021,27.1538,27.1699,13671.0
2020-06-24 13:40:00,33.75,33.82,33.75,33.82,6335.0,27.1699,27.2262,27.1699,27.2262,6335.0
2020-06-24 13:45:00,33.82,33.85,33.73,33.77,35557.0,27.2262,27.2504,27.1538,27.186,35557.0
2020-06-24 13:50:00,33.77,33.77,33.69,33.77,23007.0,27.186,27.186,27.1216,27.186,23007.0
2020-06-24 13:55:00,33.76,33.87,33.74,33.84,11697.0,27.1779,27.2665,27.1618,27.2423,11697.0
2020-06-24 14:00:00,33.86,33.88,33.72,33.76,28847.0,27.2584,27.2746,27.1457,27.1779,28847.0
2020-06-24 14:05:00,33.76,33.92,33.75,33.92,15936.0,27.1779,27.3068,27.1699,27.3068,15936.0
2020-06-24 14:10:00,33.92,33.93,33.86,33.91,16574.0,27.3068,27.3148,27.2584,27.2987,16574.0
2020-06-24 14:15:00,33.9,33.97,33.88,33.9,20329.0,27.2907,27.347,27.2746,27.2907,20329.0
2020-06-24 14:20:00,33.91,33.93,33.85,33.87,10932.0,27.2987,27.3148,27.2504,27.2665,10932.0
2020-06-24 14:25:00,33.87,33.95,33.85,33.93,15827.0,27.2665,27.3309,27.2504,27.3148,15827.0
2020-06-24 14:30:00,33.92,34.01,33.9,34.01,12105.0,27.3068,27.3792,27.2907,27.3792,12105.0
2020-06-24 14:35:00,34.0,34.01,33.97,34.01,15191.0,27.3712,27.3792,27.347,27.3792,15191.0
2020-06-24 14:40:00,34.0,34.04,33.91,33.91,15887.0,27.3712,27.4034,27.2987,27.2987,15887.0
2020-06-24 14:45:00,33.91,34.0,33.9,33.98,14038.0,27.2987,27.3712,27.2907,27.3551,14038.0
2020-06-24 14:50:00,33.98,33.99,33.89,33.91,16235.0,27.3551,27.3631,27.2826,27.2987,16235.0
2020-06-24 14:55:00,33.91,33.97,33.85,33.87,14985.0,27.2987,27.347,27.2504,27.2665,14985.0
2020-06-24 15:00:00,33.88,34.0,33.88,34.0,20371.0,27.2746,27.3712,27.2746,27.3712,20371.0
2020-06-24 15:05:00,33.99,34.02,33.95,33.98,16189.0,27.3631,27.3873,27.3309,27.3551,16189.0
2020-06-24 15:10:00,33.98,34.1,33.93,34.09,27153.0,27.3551,27.4517,27.3148,27.4436,27153.0
2020-06-24 15:15:00,34.11,34.11,34.0,34.08,19787.0,27.4597,27.4597,27.3712,27.4356,19787.0
2020-06-24 15:20:00,34.08,34.09,33.95,33.96,18700.0,27.4356,27.4436,27.3309,27.339,18700.0
2020-06-24 15:25:00,33.97,33.99,33.86,33.86,18204.0,27.347,27.3631,27.2584,27.2584,18204.0
2020-06-24 15:30:00,33.87,33.89,33.82,33.85,26727.0,27.2665,27.2826,27.2262,27.2504,26727.0
2020-06-24 15:35:00,33.84,33.87,33.73,33.73,57955.0,27.2423,27.2665,27.1538,27.1538,57955.0
2020-06-24 15:40:00,33.73,33.83,33.71,33.81,31744.0,27.1538,27.2343,27.1377,27.2182,31744.0
2020-06-24 15:45:00,33.82,33.87,33.77,33.79,52908.0,27.2262,27.2665,27.186,27.2021,52908.0
2020-06-24 15:50:00,33.77,33.78,33.59,33.62,74773.0,27.186,27.194,27.0411,27.0652,74773.0
2020-06-24 15:55:00,33.62,33.68,33.52,33.59,144987.0,27.0652,27.1135,26.9847,27.0411,144987.0
2020-06-25 09:30:00,33.34,33.46,32.89,33.05,73863.0,26.8398,26.9364,26.4776,26.6064,73863.0
2020-06-25 09:35:00,33.02,33.09,32.86,33.07,16695.0,26.5822,26.6386,26.4534,26.6225,16695.0
2020-06-25 09:40:00,33.06,33.06,32.8,32.91,17835.0,26.6144,26.6144,26.4051,26.4937,17835.0
2020-06-25 09:45:00,32.93,33.0,32.88,32.98,9756.0,26.5098,26.5661,26.4695,26.55,9756.0
2020-06-25 09:50:00,32.98,33.08,32.92,33.05,20197.0,26.55,26.6305,26.5017,26.6064,20197.0
2020-06-25 09:55:00,33.05,33.1,33.0,33.1,19255.0,26.6064,26.6466,26.5661,26.6466,19255.0
2020-06-25 10:00:00,33.09,33.21,33.07,33.21,11397.0,26.6386,26.7352,26.6225,26.7352,11397.0
2020-06-25 10:05:00,33.21,33.22,33.1,33.1,19289.0,26.7352,26.7432,26.6466,26.6466,19289.0
2020-06-25 10:10:00,33.14,33.29,33.14,33.29,16570.0,26.6788,26.7996,26.6788,26.7996,16570.0
2020-06-25 10:15:00,33.31,33.31,33.22,33.23,17230.0,26.8157,26.8157,26.7432,26.7513,17230.0
2020-06-25 10:20:00,33.26,33.35,33.25,33.31,19559.0,26.7754,26.8479,26.7674,26.8157,19559.0
2020-06-25 10:25:00,33.3,33.43,33.24,33.39,13465.0,26.8076,26.9123,26.7593,26.8801,13465.0
2020-06-25 10:30:00,33.4,33.41,33.1,33.11,9180.0,26.8881,26.8962,26.6466,26.6547,9180.0
2020-06-25 10:35:00,33.09,33.16,33.01,33.02,23072.0,26.6386,26.6949,26.5742,26.5822,23072.0
2020-06-25 10:40:00,33.04,33.04,32.93,32.95,15322.0,26.5983,26.5983,26.5098,26.5259,15322.0
2020-06-25 10:45:00,32.95,33.06,32.94,32.97,11907.0,26.5259,26.6144,26.5178,26.542,11907.0
2020-06-25 10:50:00,32.97,33.0,32.91,32.91,4280.0,26.542,26.5661,26.4937,26.4937,4280.0
2020-06-25 10:55:00,32.9,32.97,32.87,32.92,14973.0,26.4856,26.542,26.4615,26.5017,14973.0
2020-06-25 11:00:00,32.92,32.95,32.84,32.89,23041.0,26.5017,26.5259,26.4373,26.4776,23041.0
2020-06-25 11:05:00,32.9,32.9,32.77,32.78,18205.0,26.4856,26.4856,26.381,26.389,18205.0
2020-06-25 11:10:00,32.77,32.9,32.76,32.86,16221.0,26.381,26.4856,26.3729,26.4534,16221.0
2020-06-25 11:15:00,32.86,32.94,32.82,32.91,7458.0,26.4534,26.5178,26.4212,26.4937,7458.0
2020-06-25 11:20:00,32.92,32.92,32.83,32.85,7738.0,26.5017,26.5017,26.4293,26.4454,7738.0
2020-06-25 11:25:00,32.86,32.88,32.77,32.8,12270.0,26.4534,26.4695,26.381,26.4051,12270.0
2020-06-25 11:30:00,32.81,32.83,32.64,32.64,23209.0,26.4132,26.4293,26.2763,26.2763,23209.0
2020-06-25 11:35:00,32.64,32.68,32.61,32.66,21419.0,26.2763,26.3085,26.2522,26.2924,21419.0
2020-06-25 11:40:00,32.65,32.7,32.59,32.66,24241.0,26.2844,26.3246,26.2361,26.2924,24241.0
2020-06-25 11:45:00,32.66,32.71,32.63,32.69,12255.0,26.2924,26.3327,26.2683,26.3166,12255.0
2020-06-25 11:50:00,32.69,32.74,32.68,32.71,12113.0,26.3166,26.3568,26.3085,26.3327,12113.0
2020-06-25 11:55:00,32.7,32.74,32.69,32.7,11209.0,26.3246,26.3568,26.3166,26.3246,11209.0
2020-06-25 12:00:00,32.7,32.82,32.7,32.8,10552.0,26.3246,26.4212,26.3246,26.4051,10552.0
2020-06-25 12:05:00,32.82,32.87,32.81,32.83,9049.0,26.4212,26.4615,26.4132,26.4293,9049.0
2020-06-25 12:10:00,32.83,32.84,32.79,32.8,11236.0,26.4293,26.4373,26.3971,26.4051,11236.0
2020-06-25 12:15:00,32.8,32.89,32.8,32.84,9177.0,26.4051,26.4776,26.4051,26.4373,9177.0
2020-06-25 12:20:00,32.85,32.91,32.83,32.88,6845.0,26.4454,26.4937,26.4293,26.4695,6845.0
2020-06-25 12:25:00,32.86,32.87,32.82,32.85,12090.0,26.4534,26.4615,26.4212,26.4454,12090.0
2020-06-25 12:30:00,32.85,32.96,32.85,32.96,12363.0,26.4454,26.5339,26.4454,26.5339,12363.0
2020-06-25 12:35:00,32.94,33.05,32.93,33.03,10972.0,26.5178,26.6064,26.5098,26.5903,10972.0
2020-06-25 12:40:00,33.04,33.15,33.03,33.13,17299.0,26.5983,26.6869,26.5903,26.6708,17299.0
2020-06-25 12:45:00,33.13,33.14,33.08,33.08,4218.0,26.6708,26.6788,26.6305,26.6305,4218.0
2020-06-25 12:50:00,33.07,33.13,33.06,33.1,11862.0,26.6225,26.6708,26.6144,26.6466,11862.0
2020-06-25 12:55:00,33.09,33.11,33.06,33.11,8524.0,26.6386,26.6547,26.6144,26.6547,8524.0
2020-06-25 13:00:00,33.1,33.11,33.04,33.09,8914.0,26.6466,26.6547,26.5983,26.6386,8914.0
2020-06-25 13:05:00,33.09,33.13,33.07,33.1,10140.0,26.6386,26.6708,26.6225,26.6466,10140.0
2020-06-25 13:10:00,33.1,33.11,33.06,33.1,12039.0,26.6466,26.6547,26.6144,26.6466,12039.0
2020-06-25 13:15:00,33.09,33.14,33.09,33.11,6790.0,26.6386,26.6788,26.6386,26.6547,6790.0
2020-06-25 13:20:00,33.11,33.14,33.09,33.11,10557.0,26.6547,26.6788,26.6386,26.6547,10557.0
2020-06-25 13:25:00,33.09,33.13,33.09,33.1,11771.0,26.6386,26.6708,26.6386,26.6466,11771.0
2020-06-25 13:30:00,33.08,33.12,33.05,33.11,11672.0,26.6305,26.6627,26.6064,26.6547,11672.0
2020-06-25 13:35:00,33.12,33.22,33.1,33.22,10816.0,26.6627,26.7432,26.6466,26.7432,10816.0
2020-06-25 13:40:00,33.22,33.25,33.21,33.21,9551.0,26.7432,26.7674,26.7352,26.7352,9551.0
2020-06-25 13:45:00,33.22,33.27,33.21,33.25,12871.0,26.7432,26.7835,26.7352,26.7674,12871.0
2020-06-25 13:50:00,33.25,33.25,33.18,33.18,4922.0,26.7674,26.7674,26.711,26.711,4922.0
2020-06-25 13:55:00,33.18,33.19,33.16,33.17,4992.0,26.711,26.7191,26.6949,26.703,4992.0
2020-06-25 14:00:00,33.17,33.2,33.12,33.17,9960.0,26.703,26.7271,26.6627,26.703,9960.0
2020-06-25 14:05:00,33.18,33.24,33.18,33.23,10131.0,26.711,26.7593,26.711,26.7513,10131.0
2020-06-25 14:10:00,33.23,33.26,33.2,33.22,12182.0,26.7513,26.7754,26.7271,26.7432,12182.0
2020-06-25 14:15:00,33.23,33.28,33.23,33.28,12269.0,26.7513,26.7915,26.7513,26.7915,12269.0
2020-06-25 14:20:00,33.27,33.29,33.21,33.23,17512.0,26.7835,26.7996,26.7352,26.7513,17512.0
2020-06-25 14:25:00,33.23,33.31,33.22,33.3,12910.0,26.7513,26.8157,26.7432,26.8076,12910.0
2020-06-25 14:30:00,33.3,33.3,33.24,33.24,12344.0,26.8076,26.8076,26.7593,26.7593,12344.0
2020-06-25 14:35:00,33.24,33.28,33.21,33.26,8578.0,26.7593,26.7915,26.7352,26.7754,8578.0
2020-06-25 14:40:00,33.26,33.32,33.25,33.32,13491.0,26.7754,26.8237,26.7674,26.8237,13491.0
2020-06-25 14:45:00,33.31,33.31,33.25,33.27,7409.0,26.8157,26.8157,26.7674,26.7835,7409.0
2020-06-25 14:50:00,33.26,33.32,33.26,33.27,14990.0,26.7754,26.8237,26.7754,26.7835,14990.0
2020-06-25 14:55:00,33.26,33.31,33.25,33.26,17044.0,26.7754,26.8157,26.7674,26.7754,17044.0
2020-06-25 15:00:00,33.25,33.36,33.22,33.36,12315.0,26.7674,26.8559,26.7432,26.8559,12315.0
2020-06-25 15:05:00,33.37,33.5,33.37,33.47,22807.0,26.864,26.9686,26.864,26.9445,22807.0
2020-06-25 15:10:00,33.46,33.51,33.41,33.46,19154.0,26.9364,26.9767,26.8962,26.9364,19154.0
2020-06-25 15:15:00,33.45,33.56,33.44,33.55,20290.0,26.9284,27.0169,26.9203,27.0089,20290.0
2020-06-25 15:20:00,33.55,33.65,33.55,33.63,26278.0,27.0089,27.0894,27.0089,27.0733,26278.0
2020-06-25 15:25:00,33.62,33.7,33.6,33.66,18870.0,27.0652,27.1296,27.0491,27.0974,18870.0
2020-06-25 15:30:00,33.66,33.77,33.62,33.72,25491.0,27.0974,27.186,27.0652,27.1457,25491.0
2020-06-25 15:35:00,33.72,33.72,33.56,33.59,22902.0,27.1457,27.1457,27.0169,27.0411,22902.0
2020-06-25 15:40:00,33.59,33.66,33.55,33.66,27996.0,27.0411,27.0974,27.0089,27.0974,27996.0
2020-06-25 15:45:00,33.66,33.68,33.56,33.58,31974.0,27.0974,27.1135,27.0169,27.033,31974.0
2020-06-25 15:50:00,33.6,33.78,33.58,33.77,61262.0,27.0491,27.194,27.033,27.186,61262.0
2020-06-25 15:55:00,33.77,33.84,33.7,33.79,159976.0,27.186,27.2423,27.1296,27.2021,159976.0
2020-06-26 09:30:00,33.57,33.71,33.34,33.49,24333.0,27.025,27.1377,26.8398,26.9606,24333.0
2020-06-26 09:35:00,33.49,33.63,33.43,33.62,13384.0,26.9606,27.0733,26.9123,27.0652,13384.0
2020-06-26 09:40:00,33.64,33.73,33.55,33.7,16471.0,27.0813,27.1538,27.0089,27.1296,16471.0
2020-06-26 09:45:00,33.68,33.88,33.65,33.87,12821.0,27.1135,27.2746,27.0894,27.2665,12821.0
2020-06-26 09:50:00,33.86,33.86,33.79,33.84,11272.0,27.2584,27.2584,27.2021,27.2423,11272.0
2020-06-26 09:55:00,33.85,33.92,33.77,33.82,19892.0,27.2504,27.3068,27.186,27.2262,19892.0
2020-06-26 10:00:00,33.91,33.91,33.76,33.79,15067.0,27.2987,27.2987,27.1779,27.2021,15067.0
2020-06-26 10:05:00,33.77,33.85,33.77,33.83,17887.0,27.186,27.2504,27.186,27.2343,17887.0
2020-06-26 10:10:00,33.83,33.83,33.71,33.72,10305.0,27.2343,27.2343,27.1377,27.1457,10305.0
2020-06-26 10:15:00,33.68,33.72,33.6,33.6,15411.0,27.1135,27.1457,27.0491,27.0491,15411.0
2020-06-26 10:20:00,33.61,33.62,33.43,33.49,11650.0,27.0572,27.0652,26.9123,26.9606,11650.0
2020-06-26 10:25:00,33.49,33.53,33.33,33.46,7433.0,26.9606,26.9928,26.8318,26.9364,7433.0
2020-06-26 10:30:00,33.46,33.51,33.25,33.25,29428.0,26.9364,26.9767,26.7674,26.7674,29428.0
2020-06-26 10:35:00,33.27,33.29,33.21,33.22,11322.0,26.7835,26.7996,26.7352,26.7432,11322.0
2020-06-26 10:40:00,33.2,33.32,33.19,33.32,7166.0,26.7271,26.8237,26.7191,26.8237,7166.0
2020-06-26 10:45:00,33.32,33.32,33.22,33.22,7938.0,26.8237,26.8237,26.7432,26.7432,7938.0
2020-06-26 10:50:00,33.23,33.39,33.16,33.28,12936.0,26.7513,26.8801,26.6949,26.7915,12936.0
2020-06-26 10:55:00,33.3,33.38,33.27,33.34,13592.0,26.8076,26.872,26.7835,26.8398,13592.0
2020-06-26 11:00:00,33.36,33.36,33.27,33.28,11215.0,26.8559,26.8559,26.7835,26.7915,11215.0
2020-06-26 11:05:00,33.28,33.36,33.24,33.33,11849.0,26.7915,26.8559,26.7593,26.8318,11849.0
2020-06-26 11:10:00,33.34,33.35,33.27,33.32,22481.0,26.8398,26.8479,26.7835,26.8237,22481.0
2020-06-26 11:15:00,33.32,33.32,33.24,33.3,12414.0,26.8237,26.8237,26.7593,26.8076,12414.0
2020-06-26 11:20:00,33.29,33.35,33.25,33.31,14419.0,26.7996,26.8479,26.7674,26.8157,14419.0
2020-06-26 11:25:00,33.32,33.32,33.2,33.23,18673.0,26.8237,26.8237,26.7271,26.7513,18673.0
2020-06-26 11:30:00,33.24,33.27,33.19,33.22,16319.0,26.7593,26.7835,26.7191,26.7432,16319.0
2020-06-26 11:35:00,33.22,33.28,33.18,33.27,8439.0,26.7432,26.7915,26.711,26.7835,8439.0
2020-06-26 11:40:00,33.27,33.34,33.24,33.25,24846.0,26.7835,26.8398,26.7593,26.7674,24846.0
2020-06-26 11:45:00,33.25,33.27,33.21,33.24,9832.0,26.7674,26.7835,26.7352,26.7593,9832.0
2020-06-26 11:50:00,33.25,33.26,33.19,33.19,11698.0,26.7674,26.7754,26.7191,26.7191,11698.0
2020-06-26 11:55:00,33.19,33.29,33.17,33.26,20745.0,26.7191,26.7996,26.703,26.7754,20745.0
2020-06-26 12:00:00,33.26,33.29,33.2,33.28,11042.0,26.7754,26.7996,26.7271,26.7915,11042.0
2020-06-26 12:05:00,33.3,33.31,33.26,33.26,10361.0,26.8076,26.8157,26.7754,26.7754,10361.0
2020-06-26 12:10:00,33.26,33.31,33.26,33.27,9841.0,26.7754,26.8157,26.7754,26.7835,9841.0
2020-06-26 12:15:00,33.28,33.29,33.21,33.25,21979.0,26.7915,26.7996,26.7352,26.7674,21979.0
2020-06-26 12:20:00,33.24,33.34,33.19,33.34,21839.0,26.7593,26.8398,26.7191,26.8398,21839.0
2020-06-26 12:25:00,33.33,33.42,33.3,33.41,15009.0,26.8318,26.9042,26.8076,26.8962,15009.0
2020-06-26 12:30:00,33.41,33.43,33.35,33.42,10013.0,26.8962,26.9123,26.8479,26.9042,10013.0
2020-06-26 12:35:00,33.41,33.44,33.39,33.44,11671.0,26.8962,26.9203,26.8801,26.9203,11671.0
2020-06-26 12:40:00,33.43,33.43,33.37,33.38,11271.0,26.9123,26.9123,26.864,26.872,11271.0
2020-06-26 12:45:00,33.37,33.44,33.33,33.41,19438.0,26.864,26.9203,26.8318,26.8962,19438.0
2020-06-26 12:50:00,33.4,33.43,33.36,33.42,10208.0,26.8881,26.9123,26.8559,26.9042,10208.0
2020-06-26 12:55:00,33.42,33.47,33.42,33.46,14559.0,26.9042,26.9445,26.9042,26.9364,14559.0
2020-06-26 13:00:00,33.45,33.52,33.42,33.48,11393.0,26.9284,26.9847,26.9042,26.9525,11393.0
2020-06-26 13:05:00,33.48,33.5,33.45,33.46,5697.0,26.9525,26.9686,26.9284,26.9364,5697.0
2020-06-26 13:10:00,33.45,33.47,33.38,33.38,7103.0,26.9284,26.9445,26.872,26.872,7103.0
2020-06-26 13:15:00,33.39,33.49,33.38,33.48,31089.0,26.8801,26.9606,26.872,26.9525,31089.0
2020-06-26 13:20:00,33.48,33.52,33.44,33.51,14379.0,26.9525,26.9847,26.9203,26.9767,14379.0
2020-06-26 13:25:00,33.52,33.54,33.48,33.52,10321.0,26.9847,27.0008,26.9525,26.9847,10321.0
2020-06-26 13:30:00,33.52,33.58,33.49,33.58,9864.0,26.9847,27.033,26.9606,27.033,9864.0
2020-06-26 13:35:00,33.57,33.66,33.54,33.64,16273.0,27.025,27.0974,27.0008,27.0813,16273.0
2020-06-26 13:40:00,33.64,33.66,33.62,33.64,13638.0,27.0813,27.0974,27.0652,27.0813,13638.0
2020-06-26 13:45:00,33.64,33.64,33.58,33.59,11072.0,27.0813,27.0813,27.033,27.0411,11072.0
2020-06-26 13:50:00,33.59,33.66,33.59,33.66,20104.0,27.0411,27.0974,27.0411,27.0974,20104.0
2020-06-26 13:55:00,33.67,33.7,33.66,33.68,31834.0,27.1055,27.1296,27.0974,27.1135,31834.0
2020-06-26 14:00:00,33.67,33.68,33.57,33.61,25844.0,27.1055,27.1135,27.025,27.0572,25844.0
2020-06-26 14:05:00,33.62,33.63,33.61,33.62,18240.0,27.0652,27.0733,27.0572,27.0652,18240.0
2020-06-26 14:10:00,33.63,33.68,33.6,33.62,26921.0,27.0733,27.1135,27.0491,27.0652,26921.0
2020-06-26 14:15:00,33.62,33.66,33.61,33.65,24302.0,27.0652,27.0974,27.0572,27.0894,24302.0
2020-06-26 14:20:00,33.64,33.69,33.62,33.66,12975.0,27.0813,27.1216,27.0652,27.0974,12975.0
2020-06-26 14:25:00,33.66,33.67,33.61,33.63,40471.0,27.0974,27.1055,27.0572,27.0733,40471.0
2020-06-26 14:30:00,33.63,33.64,33.59,33.59,25550.0,27.0733,27.0813,27.0411,27.0411,25550.0
2020-06-26 14:35:00,33.59,33.6,33.46,33.49,45412.0,27.0411,27.0491,26.9364,26.9606,45412.0
2020-06-26 14:40:00,33.49,33.54,33.49,33.5,15689.0,26.9606,27.0008,26.9606,26.9686,15689.0
2020-06-26 14:45:00,33.5,33.52,33.44,33.48,44573.0,26.9686,26.9847,26.9203,26.9525,44573.0
2020-06-26 14:50:00,33.49,33.53,33.49,33.51,26270.0,26.9606,26.9928,26.9606,26.9767,26270.0
2020-06-26 14:55:00,33.5,33.54,33.47,33.52,21135.0,26.9686,27.0008,26.9445,26.9847,21135.0
2020-06-26 15:00:00,33.54,33.6,33.52,33.53,21719.0,27.0008,27.0491,26.9847,26.9928,21719.0
2020-06-26 15:05:00,33.54,33.56,33.48,33.53,21433.0,27.0008,27.0169,26.9525,26.9928,21433.0
2020-06-26 15:10:00,33.54,33.64,33.5,33.63,36844.0,27.0008,27.0813,26.9686,27.0733,36844.0
2020-06-26 15:15:00,33.64,33.66,33.58,33.59,38009.0,27.0813,27.0974,27.033,27.0411,38009.0
2020-06-26 15:20:00,33.6,33.61,33.52,33.52,25697.0,27.0491,27.0572,26.9847,26.9847,25697.0
2020-06-26 15:25:00,33.51,33.56,33.46,33.55,37692.0,26.9767,27.0169,26.9364,27.0089,37692.0
2020-06-26 15:30:00,33.55,33.55,33.41,33.43,34350.0,27.0089,27.0089,26.8962,26.9123,34350.0
2020-06-26 15:35:00,33.43,33.47,33.39,33.46,36566.0,26.9123,26.9445,26.8801,26.9364,36566.0
2020-06-26 15:40:00,33.45,33.6,33.42,33.6,47085.0,26.9284,27.0491,26.9042,27.0491,47085.0
2020-06-26 15:45:00,33.59,33.64,33.53,33.56,67859.0,27.0411,27.0813,26.9928,27.0169,67859.0
2020-06-26 15:50:00,33.55,33.8,33.55,33.77,132785.0,27.0089,27.2101,27.0089,27.186,132785.0
2020-06-26 15:55:00,33.78,33.81,33.66,33.8,306410.0,27.194,27.2182,27.0974,27.2101,306410.0
2020-06-29 09:30:00,34.31,34.39,34.23,34.35,36520.0,27.6207,27.6851,27.5563,27.6529,36520.0
2020-06-29 09:35:00,34.34,34.56,34.34,34.42,21767.0,27.6449,27.822,27.6449,27.7093,21767.0
2020-06-29 09:40:00,34.44,34.54,34.37,34.45,18255.0,27.7254,27.8059,27.669,27.7334,18255.0
2020-06-29 09:45:00,34.41,34.75,34.38,34.72,36524.0,27.7012,27.9749,27.6771,27.9508,36524.0
2020-06-29 09:50:00,34.73,34.91,34.71,34.9,25195.0,27.9588,28.1037,27.9427,28.0957,25195.0
2020-06-29 09:55:00,34.89,34.97,34.8,34.8,34932.0,28.0876,28.152,28.0152,28.0152,34932.0
2020-06-29 10:00:00,34.79,35.09,34.79,35.09,58882.0,28.0071,28.2486,28.0071,28.2486,58882.0
2020-06-29 10:05:00,35.09,35.13,34.97,34.97,28814.0,28.2486,28.2808,28.152,28.152,28814.0
2020-06-29 10:10:00,35.01,35.05,34.84,35.01,23040.0,28.1842,28.2164,28.0474,28.1842,23040.0
2020-06-29 10:15:00,34.97,35.09,34.94,35.05,12129.0,28.152,28.2486,28.1279,28.2164,12129.0
2020-06-29 10:20:00,35.06,35.13,34.98,35.13,7998.0,28.2245,28.2808,28.1601,28.2808,7998.0
2020-06-29 10:25:00,35.11,35.14,35.05,35.12,20337.0,28.2647,28.2889,28.2164,28.2728,20337.0
2020-06-29 10:30:00,35.1,35.16,35.07,35.15,21003.0,28.2567,28.305,28.2325,28.2969,21003.0
2020-06-29 10:35:00,35.16,35.32,35.12,35.3,34280.0,28.305,28.4338,28.2728,28.4177,34280.0
2020-06-29 10:40:00,35.29,35.32,35.18,35.19,10559.0,28.4096,28.4338,28.3211,28.3291,10559.0
2020-06-29 10:45:00,35.2,35.29,35.16,35.29,22761.0,28.3372,28.4096,28.305,28.4096,22761.0
2020-06-29 10:50:00,35.28,35.42,35.28,35.35,13832.0,28.4016,28.5143,28.4016,28.4579,13832.0
2020-06-29 10:55:00,35.34,35.35,35.26,35.29,22326.0,28.4499,28.4579,28.3855,28.4096,22326.0
2020-06-29 11:00:00,35.29,35.29,35.16,35.17,6233.0,28.4096,28.4096,28.305,28.313,6233.0
2020-06-29 11:05:00,35.14,35.23,35.11,35.23,10726.0,28.2889,28.3613,28.2647,28.3613,10726.0
2020-06-29 11:10:00,35.21,35.23,35.12,35.14,17967.0,28.3452,28.3613,28.2728,28.2889,17967.0
2020-06-29 11:15:00,35.15,35.15,35.04,35.08,29417.0,28.2969,28.2969,28.2084,28.2406,29417.0
2020-06-29 11:20:00,35.08,35.11,35.03,35.09,9707.0,28.2406,28.2647,28.2003,28.2486,9707.0
2020-06-29 11:25:00,35.11,35.18,35.11,35.16,9498.0,28.2647,28.3211,28.2647,28.305,9498.0
2020-06-29 11:30:00,35.16,35.18,35.07,35.07,13004.0,28.305,28.3211,28.2325,28.2325,13004.0
2020-06-29 11:35:00,35.08,35.15,35.05,35.12,8344.0,28.2406,28.2969,28.2164,28.2728,8344.0
2020-06-29 11:40:00,35.13,35.23,35.12,35.23,15353.0,28.2808,28.3613,28.2728,28.3613,15353.0
2020-06-29 11:45:00,35.24,35.25,35.18,35.2,15868.0,28.3694,28.3774,28.3211,28.3372,15868.0
2020-06-29 11:50:00,35.2,35.22,35.17,35.19,12652.0,28.3372,28.3533,28.313,28.3291,12652.0
2020-06-29 11:55:00,35.2,35.22,35.07,35.08,15156.0,28.3372,28.3533,28.2325,28.2406,15156.0
2020-06-29 12:00:00,35.08,35.18,35.08,35.16,14484.0,28.2406,28.3211,28.2406,28.305,14484.0
2020-06-29 12:05:00,35.17,35.21,35.14,35.18,28860.0,28.313,28.3452,28.2889,28.3211,28860.0
2020-06-29 12:10:00,35.18,35.2,35.13,35.19,15324.0,28.3211,28.3372,28.2808,28.3291,15324.0
2020-06-29 12:15:00,35.18,35.28,35.17,35.25,15171.0,28.3211,28.4016,28.313,28.3774,15171.0
2020-06-29 12:20:00,35.26,35.33,35.25,35.27,10022.0,28.3855,28.4418,28.3774,28.3935,10022.0
2020-06-29 12:25:00,35.27,35.29,35.21,35.21,9347.0,28.3935,28.4096,28.3452,28.3452,9347.0
2020-06-29 12:30:00,35.21,35.26,35.2,35.21,8610.0,28.3452,28.3855,28.3372,28.3452,8610.0
2020-06-29 12:35:00,35.21,35.22,35.15,35.16,9768.0,28.3452,28.3533,28.2969,28.305,9768.0
2020-06-29 12:40:00,35.16,35.22,35.14,35.2,8394.0,28.305,28.3533,28.2889,28.3372,8394.0
2020-06-29 12:45:00,35.21,35.29,35.21,35.26,21312.0,28.3452,28.4096,28.3452,28.3855,21312.0
2020-06-29 12:50:00,35.26,35.34,35.24,35.3,26733.0,28.3855,28.4499,28.3694,28.4177,26733.0
2020-06-29 12:55:00,35.29,35.29,35.23,35.26,20745.0,28.4096,28.4096,28.3613,28.3855,20745.0
2020-06-29 13:00:00,35.26,35.33,35.23,35.32,26532.0,28.3855,28.4418,28.3613,28.4338,26532.0
2020-06-29 13:05:00,35.33,35.33,35.25,35.28,21060.0,28.4418,28.4418,28.3774,28.4016,21060.0
2020-06-29 13:10:00,35.29,35.35,35.26,35.34,24837.0,28.4096,28.4579,28.3855,28.4499,24837.0
2020-06-29 13:15:00,35.34,35.35,35.3,35.34,25368.0,28.4499,28.4579,28.4177,28.4499,25368.0
2020-06-29 13:20:00,35.33,35.35,35.29,35.3,13279.0,28.4418,28.4579,28.4096,28.4177,13279.0
2020-06-29 13:25:00,35.3,35.35,35.3,35.34,12022.0,28.4177,28.4579,28.4177,28.4499,12022.0
2020-06-29 13:30:00,35.33,35.33,35.23,35.25,20233.0,28.4418,28.4418,28.3613,28.3774,20233.0
2020-06-29 13:35:00,35.26,35.33,35.25,35.33,12533.0,28.3855,28.4418,28.3774,28.4418,12533.0
2020-06-29 13:40:00,35.33,35.33,35.28,35.29,10818.0,28.4418,28.4418,28.4016,28.4096,10818.0
2020-06-29 13:45:00,35.27,35.28,35.18,35.22,14476.0,28.3935,28.4016,28.3211,28.3533,14476.0
2020-06-29 13:50:00,35.22,35.22,35.15,35.16,14418.0,28.3533,28.3533,28.2969,28.305,14418.0
2020-06-29 13:55:00,35.15,35.16,35.14,35.16,5819.0,28.2969,28.305,28.2889,28.305,5819.0
2020-06-29 14:00:00,35.15,35.21,35.15,35.19,23509.0,28.2969,28.3452,28.2969,28.3291,23509.0
2020-06-29 14:05:00,35.19,35.19,35.09,35.09,22092.0,28.3291,28.3291,28.2486,28.2486,22092.0
2020-06-29 14:10:00,35.09,35.1,35.04,35.05,13691.0,28.2486,28.2567,28.2084,28.2164,13691.0
2020-06-29 14:15:00,35.04,35.09,35.04,35.05,20619.0,28.2084,28.2486,28.2084,28.2164,20619.0
2020-06-29 14:20:00,35.05,35.05,35.01,35.02,25514.0,28.2164,28.2164,28.1842,28.1923,25514.0
2020-06-29 14:25:00,35.02,35.04,34.94,34.95,21058.0,28.1923,28.2084,28.1279,28.1359,21058.0
2020-06-29 14:30:00,34.95,34.99,34.9,34.9,18247.0,28.1359,28.1681,28.0957,28.0957,18247.0
2020-06-29 14:35:00,34.9,34.92,34.86,34.87,16045.0,28.0957,28.1118,28.0635,28.0715,16045.0
2020-06-29 14:40:00,34.86,34.94,34.83,34.91,18390.0,28.0635,28.1279,28.0393,28.1037,18390.0
2020-06-29 14:45:00,34.92,34.95,34.86,34.89,14094.0,28.1118,28.1359,28.0635,28.0876,14094.0
2020-06-29 14:50:00,34.89,34.92,34.89,34.92,8954.0,28.0876,28.1118,28.0876,28.1118,8954.0
2020-06-29 14:55:00,34.92,34.94,34.91,34.91,10292.0,28.1118,28.1279,28.1037,28.1037,10292.0
2020-06-29 15:00:00,34.9,34.9,34.72,34.72,18346.0,28.0957,28.0957,27.9508,27.9508,18346.0
2020-06-29 15:05:00,34.72,34.75,34.7,34.72,12942.0,27.9508,27.9749,27.9347,27.9508,12942.0
2020-06-29 15:10:00,34.71,34.75,34.67,34.73,16850.0,27.9427,27.9749,27.9105,27.9588,16850.0
2020-06-29 15:15:00,34.73,34.83,34.73,34.8,15005.0,27.9588,28.0393,27.9588,28.0152,15005.0
2020-06-29 15:20:00,34.8,34.87,34.8,34.85,13765.0,28.0152,28.0715,28.0152,28.0554,13765.0
2020-06-29 15:25:00,34.85,34.88,34.81,34.82,14254.0,28.0554,28.0796,28.0232,28.0313,14254.0
2020-06-29 15:30:00,34.82,34.88,34.81,34.86,19323.0,28.0313,28.0796,28.0232,28.0635,19323.0
2020-06-29 15:35:00,34.86,34.87,34.77,34.79,23437.0,28.0635,28.0715,27.991,28.0071,23437.0
2020-06-29 15:40:00,34.78,34.83,34.72,34.83,63655.0,27.9991,28.0393,27.9508,28.0393,63655.0
2020-06-29 15:45:00,34.83,34.87,34.77,34.8,65710.0,28.0393,28.0715,27.991,28.0152,65710.0
2020-06-29 15:50:00,34.8,34.86,34.78,34.85,59679.0,28.0152,28.0635,27.9991,28.0554,59679.0
2020-06-29 15:55:00,34.86,35.04,34.85,35.03,148226.0,28.0635,28.2084,28.0554,28.2003,148226.0
2020-06-30 09:30:00,34.79,34.98,34.74,34.89,29825.0,28.0071,28.1601,27.9669,28.0876,29825.0
2020-06-30 09:35:00,34.95,35.09,34.94,34.98,9051.0,28.1359,28.2486,28.1279,28.1601,9051.0
2020-06-30 09:40:00,34.96,34.96,34.69,34.7,9863.0,28.144,28.144,27.9266,27.9347,9863.0
2020-06-30 09:45:00,34.72,34.79,34.67,34.72,14078.0,27.9508,28.0071,27.9105,27.9508,14078.0
2020-06-30 09:50:00,34.69,34.77,34.59,34.59,20726.0,27.9266,27.991,27.8461,27.8461,20726.0
2020-06-30 09:55:00,34.6,34.62,34.44,34.54,10950.0,27.8542,27.8703,27.7254,27.8059,10950.0
2020-06-30 10:00:00,34.57,34.6,34.44,34.54,22405.0,27.83,27.8542,27.7254,27.8059,22405.0
2020-06-30 10:05:00,34.52,34.59,34.49,34.54,26953.0,27.7898,27.8461,27.7656,27.8059,26953.0
2020-06-30 10:10:00,34.55,34.59,34.5,34.55,21626.0,27.8139,27.8461,27.7737,27.8139,21626.0
2020-06-30 10:15:00,34.53,34.58,34.51,34.54,8148.0,27.7978,27.8381,27.7817,27.8059,8148.0
2020-06-30 10:20:00,34.56,34.65,34.52,34.61,19726.0,27.822,27.8944,27.7898,27.8622,19726.0
2020-06-30 10:25:00,34.61,34.73,34.6,34.73,9575.0,27.8622,27.9588,27.8542,27.9588,9575.0
2020-06-30 10:30:00,34.74,34.77,34.73,34.73,7988.0,27.9669,27.991,27.9588,27.9588,7988.0
2020-06-30 10:35:00,34.73,34.79,34.65,34.65,12355.0,27.9588,28.0071,27.8944,27.8944,12355.0
2020-06-30 10:40:00,34.68,34.78,34.68,34.78,5314.0,27.9186,27.9991,27.9186,27.9991,5314.0
2020-06-30 10:45:00,34.77,34.92,34.77,34.92,9871.0,27.991,28.1118,27.991,28.1118,9871.0
2020-06-30 10:50:00,34.91,35.04,34.86,34.99,14562.0,28.1037,28.2084,28.0635,28.1681,14562.0
2020-06-30 10:55:00,34.99,35.0,34.9,34.92,28454.0,28.1681,28.1762,28.0957,28.1118,28454.0
2020-06-30 11:00:00,34.92,34.97,34.88,34.97,19890.0,28.1118,28.152,28.0796,28.152,19890.0
2020-06-30 11:05:00,34.97,35.04,34.96,35.01,10966.0,28.152,28.2084,28.144,28.1842,10966.0
2020-06-30 11:10:00,35.02,35.07,34.96,35.07,21662.0,28.1923,28.2325,28.144,28.2325,21662.0
2020-06-30 11:15:00,35.07,35.21,35.05,35.21,23702.0,28.2325,28.3452,28.2164,28.3452,23702.0
2020-06-30 11:20:00,35.2,35.2,35.1,35.11,15477.0,28.3372,28.3372,28.2567,28.2647,15477.0
2020-06-30 11:25:00,35.13,35.19,35.1,35.15,21750.0,28.2808,28.3291,28.2567,28.2969,21750.0
2020-06-30 11:30:00,35.15,35.18,35.03,35.05,11872.0,28.2969,28.3211,28.2003,28.2164,11872.0
2020-06-30 11:35:00,35.06,35.07,35.0,35.01,13952.0,28.2245,28.2325,28.1762,28.1842,13952.0
2020-06-30 11:40:00,35.01,35.06,34.98,35.04,12284.0,28.1842,28.2245,28.1601,28.2084,12284.0
2020-06-30 11:45:00,35.04,35.09,34.98,34.99,16289.0,28.2084,28.2486,28.1601,28.1681,16289.0
2020-06-30 11:50:00,34.99,35.07,34.98,35.03,8994.0,28.1681,28.2325,28.1601,28.2003,8994.0
2020-06-30 11:55:00,35.02,35.03,34.96,34.98,8328.0,28.1923,28.2003,28.144,28.1601,8328.0
2020-06-30 12:00:00,34.98,35.0,34.91,34.95,9974.0,28.1601,28.1762,28.1037,28.1359,9974.0
2020-06-30 12:05:00,34.95,34.95,34.88,34.89,8729.0,28.1359,28.1359,28.0796,28.0876,8729.0
2020-06-30 12:10:00,34.89,34.98,34.89,34.95,19199.0,28.0876,28.1601,28.0876,28.1359,19199.0
2020-06-30 12:15:00,34.95,35.11,34.93,35.11,29390.0,28.1359,28.2647,28.1198,28.2647,29390.0
2020-06-30 12:20:00,35.12,35.13,35.07,35.08,47341.0,28.2728,28.2808,28.2325,28.2406,47341.0
2020-06-30 12:25:00,35.08,35.12,35.05,35.06,9386.0,28.2406,28.2728,28.2164,28.2245,9386.0
2020-06-30 12:30:00,35.05,35.05,34.97,34.97,18963.0,28.2164,28.2164,28.152,28.152,18963.0
2020-06-30 12:35:00,34.98,35.05,34.96,35.04,16574.0,28.1601,28.2164,28.144,28.2084,16574.0
2020-06-30 12:40:00,35.04,35.05,34.93,34.93,16913.0,28.2084,28.2164,28.1198,28.1198,16913.0
2020-06-30 12:45:00,34.93,34.94,34.86,34.87,6460.0,28.1198,28.1279,28.0635,28.0715,6460.0
2020-06-30 12:50:00,34.87,34.88,34.83,34.83,6802.0,28.0715,28.0796,28.0393,28.0393,6802.0
2020-06-30 12:55:00,34.84,34.86,34.8,34.83,6336.0,28.0474,28.0635,28.0152,28.0393,6336.0
2020-06-30 13:00:00,34.82,34.84,34.78,34.79,5006.0,28.0313,28.0474,27.9991,28.0071,5006.0
2020-06-30 13:05:00,34.79,34.81,34.77,34.79,7656.0,28.0071,28.0232,27.991,28.0071,7656.0
2020-06-30 13:10:00,34.8,34.84,34.77,34.83,9709.0,28.0152,28.0474,27.991,28.0393,9709.0
2020-06-30 13:15:00,34.83,34.83,34.78,34.82,16910.0,28.0393,28.0393,27.9991,28.0313,16910.0
2020-06-30 13:20:00,34.83,34.92,34.82,34.87,8691.0,28.0393,28.1118,28.0313,28.0715,8691.0
2020-06-30 13:25:00,34.87,34.9,34.86,34.9,4228.0,28.0715,28.0957,28.0635,28.0957,4228.0
2020-06-30 13:30:00,34.9,34.91,34.82,34.82,6211.0,28.0957,28.1037,28.0313,28.0313,6211.0
2020-06-30 13:35:00,34.82,34.85,34.81,34.85,3842.0,28.0313,28.0554,28.0232,28.0554,3842.0
2020-06-30 13:40:00,34.85,34.86,34.83,34.84,9346.0,28.0554,28.0635,28.0393,28.0474,9346.0
2020-06-30 13:45:00,34.84,34.89,34.84,34.87,14301.0,28.0474,28.0876,28.0474,28.0715,14301.0
2020-06-30 13:50:00,34.87,34.92,34.82,34.92,7549.0,28.0715,28.1118,28.0313,28.1118,7549.0
2020-06-30 13:55:00,34.93,34.95,34.9,34.93,5417.0,28.1198,28.1359,28.0957,28.1198,5417.0
2020-06-30 14:00:00,34.93,34.94,34.87,34.93,15772.0,28.1198,28.1279,28.0715,28.1198,15772.0
2020-06-30 14:05:00,34.93,34.99,34.92,34.99,7607.0,28.1198,28.1681,28.1118,28.1681,7607.0
2020-06-30 14:10:00,35.0,35.01,34.97,34.98,7285.0,28.1762,28.1842,28.152,28.1601,7285.0
2020-06-30 14:15:00,34.98,35.05,34.98,35.05,13694.0,28.1601,28.2164,28.1601,28.2164,13694.0
2020-06-30 14:20:00,35.05,35.1,35.03,35.08,12044.0,28.2164,28.2567,28.2003,28.2406,12044.0
2020-06-30 14:25:00,35.07,35.08,35.04,35.07,6725.0,28.2325,28.2406,28.2084,28.2325,6725.0
2020-06-30 14:30:00,35.07,35.07,35.02,35.02,6396.0,28.2325,28.2325,28.1923,28.1923,6396.0
2020-06-30 14:35:00,35.02,35.05,35.0,35.01,8950.0,28.1923,28.2164,28.1762,28.1842,8950.0
2020-06-30 14:40:00,35.02,35.12,35.01,35.11,11983.0,28.1923,28.2728,28.1842,28.2647,11983.0
2020-06-30 14:45:00,35.12,35.16,35.1,35.14,15218.0,28.2728,28.305,28.2567,28.2889,15218.0
2020-06-30 14:50:00,35.14,35.14,35.06,35.08,9987.0,28.2889,28.2889,28.2245,28.2406,9987.0
2020-06-30 14:55:00,35.08,35.11,35.06,35.09,16183.0,28.2406,28.2647,28.2245,28.2486,16183.0
2020-06-30 15:00:00,35.08,35.11,35.03,35.04,16788.0,28.2406,28.2647,28.2003,28.2084,16788.0
2020-06-30 15:05:00,35.04,35.09,35.01,35.07,18664.0,28.2084,28.2486,28.1842,28.2325,18664.0
2020-06-30 15:10:00,35.07,35.15,35.05,35.15,13402.0,28.2325,28.2969,28.2164,28.2969,13402.0
2020-06-30 15:15:00,35.14,35.22,35.11,35.2,21947.0,28.2889,28.3533,28.2647,28.3372,21947.0
2020-06-30 15:20:00,35.21,35.25,35.18,35.2,13071.0,28.3452,28.3774,28.3211,28.3372,13071.0
2020-06-30 15:25:00,35.21,35.24,35.19,35.19,13525.0,28.3452,28.3694,28.3291,28.3291,13525.0
2020-06-30 15:30:00,35.18,35.32,35.17,35.3,34066.0,28.3211,28.4338,28.313,28.4177,34066.0
2020-06-30 15:35:00,35.3,35.31,35.25,35.29,22981.0,28.4177,28.4257,28.3774,28.4096,22981.0
2020-06-30 15:40:00,35.29,35.31,35.25,35.3,30258.0,28.4096,28.4257,28.3774,28.4177,30258.0
2020-06-30 15:45:00,35.29,35.34,35.24,35.3,45557.0,28.4096,28.4499,28.3694,28.4177,45557.0
2020-06-30 15:50:00,35.3,35.51,35.3,35.48,80510.0,28.4177,28.5868,28.4177,28.5626,80510.0
2020-06-30 15:55:00,35.48,35.48,35.19,35.21,247140.0,28.5626,28.5626,28.3291,28.3452,247140.0
2020-07-01 09:30:00,35.34,35.49,35.29,35.45,46429.0,28.4499,28.5707,28.4096,28.5385,46429.0
2020-07-01 09:35:00,35.45,35.56,35.3,35.31,12257.0,28.5385,28.627,28.4177,28.4257,12257.0
2020-07-01 09:40:00,35.34,35.4,35.28,35.31,11688.0,28.4499,28.4982,28.4016,28.4257,11688.0
2020-07-01 09:45:00,35.28,35.4,35.27,35.28,16172.0,28.4016,28.4982,28.3935,28.4016,16172.0
2020-07-01 09:50:00,35.3,35.35,35.14,35.15,13461.0,28.4177,28.4579,28.2889,28.2969,13461.0
2020-07-01 09:55:00,35.15,35.16,35.01,35.01,9458.0,28.2969,28.305,28.1842,28.1842,9458.0
2020-07-01 10:00:00,35.03,35.21,35.01,35.01,17164.0,28.2003,28.3452,28.1842,28.1842,17164.0
2020-07-01 10:05:00,35.02,35.05,34.95,35.01,12499.0,28.1923,28.2164,28.1359,28.1842,12499.0
2020-07-01 10:10:00,35.04,35.25,35.03,35.23,22217.0,28.2084,28.3774,28.2003,28.3613,22217.0
2020-07-01 10:15:00,35.21,35.24,35.11,35.11,7189.0,28.3452,28.3694,28.2647,28.2647,7189.0
2020-07-01 10:20:00,35.09,35.11,35.03,35.04,12787.0,28.2486,28.2647,28.2003,28.2084,12787.0
2020-07-01 10:25:00,35.06,35.07,34.96,35.01,10531.0,28.2245,28.2325,28.144,28.1842,10531.0
2020-07-01 10:30:00,35.0,35.06,34.95,34.95,12102.0,28.1762,28.2245,28.1359,28.1359,12102.0
2020-07-01 10:35:00,34.94,34.94,34.82,34.89,8061.0,28.1279,28.1279,28.0313,28.0876,8061.0
2020-07-01 10:40:00,34.91,34.93,34.78,34.79,18996.0,28.1037,28.1198,27.9991,28.0071,18996.0
2020-07-01 10:45:00,34.78,34.83,34.7,34.73,7713.0,27.9991,28.0393,27.9347,27.9588,7713.0
2020-07-01 10:50:00,34.72,34.8,34.71,34.73,10104.0,27.9508,28.0152,27.9427,27.9588,10104.0
2020-07-01 10:55:00,34.72,34.83,34.71,34.83,3848.0,27.9508,28.0393,27.9427,28.0393,3848.0
2020-07-01 11:00:00,34.86,34.86,34.74,34.77,15599.0,28.0635,28.0635,27.9669,27.991,15599.0
2020-07-01 11:05:00,34.8,34.86,34.79,34.82,9249.0,28.0152,28.0635,28.0071,28.0313,9249.0
2020-07-01 11:10:00,34.8,34.81,34.7,34.81,19242.0,28.0152,28.0232,27.9347,28.0232,19242.0
2020-07-01 11:15:00,34.82,34.83,34.66,34.66,8598.0,28.0313,28.0393,27.9025,27.9025,8598.0
2020-07-01 11:20:00,34.66,34.71,34.62,34.63,8731.0,27.9025,27.9427,27.8703,27.8783,8731.0
2020-07-01 11:25:00,34.64,34.64,34.52,34.55,16600.0,27.8864,27.8864,27.7898,27.8139,16600.0
2020-07-01 11:30:00,34.59,34.66,34.55,34.66,13167.0,27.8461,27.9025,27.8139,27.9025,13167.0
2020-07-01 11:35:00,34.66,34.66,34.55,34.63,14688.0,27.9025,27.9025,27.8139,27.8783,14688.0
2020-07-01 11:40:00,34.64,34.69,34.61,34.69,9567.0,27.8864,27.9266,27.8622,27.9266,9567.0
2020-07-01 11:45:00,34.68,34.7,34.66,34.68,9439.0,27.9186,27.9347,27.9025,27.9186,9439.0
2020-07-01 11:50:00,34.7,34.73,34.68,34.73,8458.0,27.9347,27.9588,27.9186,27.9588,8458.0
2020-07-01 11:55:00,34.72,34.76,34.67,34.73,9733.0,27.9508,27.983,27.9105,27.9588,9733.0
2020-07-01 12:00:00,34.74,34.76,34.66,34.67,10699.0,27.9669,27.983,27.9025,27.9105,10699.0
2020-07-01 12:05:00,34.66,34.68,34.64,34.67,8089.0,27.9025,27.9186,27.8864,27.9105,8089.0
2020-07-01 12:10:00,34.67,34.72,34.64,34.71,10315.0,27.9105,27.9508,27.8864,27.9427,10315.0
2020-07-01 12:15:00,34.71,34.84,34.7,34.84,10251.0,27.9427,28.0474,27.9347,28.0474,10251.0
2020-07-01 12:20:00,34.84,34.86,34.8,34.83,14331.0,28.0474,28.0635,28.0152,28.0393,14331.0
2020-07-01 12:25:00,34.83,34.9,34.83,34.85,6177.0,28.0393,28.0957,28.0393,28.0554,6177.0
2020-07-01 12:30:00,34.85,34.9,34.81,34.84,39977.0,28.0554,28.0957,28.0232,28.0474,39977.0
2020-07-01 12:35:00,34.86,34.97,34.86,34.92,39118.0,28.0635,28.152,28.0635,28.1118,39118.0
2020-07-01 12:40:00,34.93,34.97,34.92,34.92,11386.0,28.1198,28.152,28.1118,28.1118,11386.0
2020-07-01 12:45:00,34.93,34.94,34.84,34.89,37102.0,28.1198,28.1279,28.0474,28.0876,37102.0
2020-07-01 12:50:00,34.9,34.9,34.83,34.85,20732.0,28.0957,28.0957,28.0393,28.0554,20732.0
2020-07-01 12:55:00,34.85,34.88,34.76,34.78,39361.0,28.0554,28.0796,27.983,27.9991,39361.0
2020-07-01 13:00:00,34.79,34.8,34.72,34.75,22186.0,28.0071,28.0152,27.9508,27.9749,22186.0
2020-07-01 13:05:00,34.76,34.77,34.73,34.74,8085.0,27.983,27.991,27.9588,27.9669,8085.0
2020-07-01 13:10:00,34.75,34.81,34.75,34.8,6846.0,27.9749,28.0232,27.9749,28.0152,6846.0
2020-07-01 13:15:00,34.8,34.81,34.67,34.72,66578.0,28.0152,28.0232,27.9105,27.9508,66578.0
2020-07-01 13:20:00,34.72,34.83,34.72,34.82,7356.0,27.9508,28.0393,27.9508,28.0313,7356.0
2020-07-01 13:25:00,34.82,34.84,34.81,34.82,6910.0,28.0313,28.0474,28.0232,28.0313,6910.0
2020-07-01 13:30:00,34.82,34.82,34.69,34.71,7027.0,28.0313,28.0313,27.9266,27.9427,7027.0
2020-07-01 13:35:00,34.72,34.77,34.71,34.77,10344.0,27.9508,27.991,27.9427,27.991,10344.0
2020-07-01 13:40:00,34.77,34.78,34.7,34.7,11742.0,27.991,27.9991,27.9347,27.9347,11742.0
2020-07-01 13:45:00,34.7,34.71,34.64,34.67,13095.0,27.9347,27.9427,27.8864,27.9105,13095.0
2020-07-01 13:50:00,34.67,34.7,34.65,34.66,13747.0,27.9105,27.9347,27.8944,27.9025,13747.0
2020-07-01 13:55:00,34.66,34.67,34.64,34.64,8591.0,27.9025,27.9105,27.8864,27.8864,8591.0
2020-07-01 14:00:00,34.65,34.74,34.65,34.7,10255.0,27.8944,27.9669,27.8944,27.9347,10255.0
2020-07-01 14:05:00,34.71,34.77,34.68,34.77,18677.0,27.9427,27.991,27.9186,27.991,18677.0
2020-07-01 14:10:00,34.76,34.77,34.73,34.76,7353.0,27.983,27.991,27.9588,27.983,7353.0
2020-07-01 14:15:00,34.77,34.77,34.72,34.74,10208.0,27.991,27.991,27.9508,27.9669,10208.0
2020-07-01 14:20:00,34.75,34.75,34.68,34.7,12383.0,27.9749,27.9749,27.9186,27.9347,12383.0
2020-07-01 14:25:00,34.69,34.73,34.69,34.72,8188.0,27.9266,27.9588,27.9266,27.9508,8188.0
2020-07-01 14:30:00,34.73,34.74,34.66,34.66,14791.0,27.9588,27.9669,27.9025,27.9025,14791.0
2020-07-01 14:35:00,34.66,34.7,34.65,34.67,13043.0,27.9025,27.9347,27.8944,27.9105,13043.0
2020-07-01 14:40:00,34.67,34.71,34.67,34.68,8700.0,27.9105,27.9427,27.9105,27.9186,8700.0
2020-07-01 14:45:00,34.68,34.68,34.66,34.67,10420.0,27.9186,27.9186,27.9025,27.9105,10420.0
2020-07-01 14:50:00,34.68,34.72,34.67,34.71,15632.0,27.9186,27.9508,27.9105,27.9427,15632.0
2020-07-01 14:55:00,34.71,34.73,34.7,34.71,14039.0,27.9427,27.9588,27.9347,27.9427,14039.0
2020-07-01 15:00:00,34.72,34.76,34.68,34.76,17049.0,27.9508,27.983,27.9186,27.983,17049.0
2020-07-01 15:05:00,34.77,34.79,34.72,34.72,18359.0,27.991,28.0071,27.9508,27.9508,18359.0
2020-07-01 15:10:00,34.71,34.76,34.69,34.76,14222.0,27.9427,27.983,27.9266,27.983,14222.0
2020-07-01 15:15:00,34.76,34.76,34.7,34.71,22745.0,27.983,27.983,27.9347,27.9427,22745.0
2020-07-01 15:20:00,34.7,34.76,34.67,34.75,11985.0,27.9347,27.983,27.9105,27.9749,11985.0
2020-07-01 15:25:00,34.76,34.78,34.75,34.77,10352.0,27.983,27.9991,27.9749,27.991,10352.0
2020-07-01 15:30:00,34.77,34.79,34.72,34.72,41806.0,27.991,28.0071,27.9508,27.9508,41806.0
2020-07-01 15:35:00,34.73,34.85,34.71,34.84,23742.0,27.9588,28.0554,27.9427,28.0474,23742.0
2020-07-01 15:40:00,34.84,34.91,34.84,34.88,33261.0,28.0474,28.1037,28.0474,28.0796,33261.0
2020-07-01 15:45:00,34.87,34.99,34.86,34.95,54667.0,28.0715,28.1681,28.0635,28.1359,54667.0
2020-07-01 15:50:00,34.97,35.03,34.8,34.81,64039.0,28.152,28.2003,28.0152,28.0232,64039.0
2020-07-01 15:55:00,34.8,34.82,34.7,34.82,136945.0,28.0152,28.0313,27.9347,28.0313,136945.0
2020-07-02 09:30:00,35.26,35.69,35.26,35.69,55559.0,28.3855,28.7317,28.3855,28.7317,55559.0
2020-07-02 09:35:00,35.66,35.68,35.48,35.58,16895.0,28.7075,28.7236,28.5626,28.6431,16895.0
2020-07-02 09:40:00,35.59,35.6,35.41,35.43,19885.0,28.6512,28.6592,28.5063,28.5224,19885.0
2020-07-02 09:45:00,35.47,35.68,35.46,35.64,18203.0,28.5546,28.7236,28.5465,28.6914,18203.0
2020-07-02 09:50:00,35.65,35.71,35.58,35.65,11441.0,28.6995,28.7478,28.6431,28.6995,11441.0
2020-07-02 09:55:00,35.65,35.74,35.64,35.7,9462.0,28.6995,28.7719,28.6914,28.7397,9462.0
2020-07-02 10:00:00,35.72,35.8,35.64,35.73,18697.0,28.7558,28.8202,28.6914,28.7639,18697.0
2020-07-02 10:05:00,35.7,35.76,35.66,35.69,5178.0,28.7397,28.788,28.7075,28.7317,5178.0
2020-07-02 10:10:00,35.67,35.73,35.63,35.7,9267.0,28.7156,28.7639,28.6834,28.7397,9267.0
2020-07-02 10:15:00,35.66,35.75,35.63,35.64,7261.0,28.7075,28.78,28.6834,28.6914,7261.0
2020-07-02 10:20:00,35.63,35.63,35.45,35.49,10378.0,28.6834,28.6834,28.5385,28.5707,10378.0
2020-07-02 10:25:00,35.5,35.6,35.47,35.55,8555.0,28.5787,28.6592,28.5546,28.619,8555.0
2020-07-02 10:30:00,35.53,35.59,35.49,35.59,7675.0,28.6029,28.6512,28.5707,28.6512,7675.0
2020-07-02 10:35:00,35.62,35.69,35.6,35.64,17220.0,28.6753,28.7317,28.6592,28.6914,17220.0
2020-07-02 10:40:00,35.62,35.68,35.55,35.55,18592.0,28.6753,28.7236,28.619,28.619,18592.0
2020-07-02 10:45:00,35.56,35.56,35.38,35.4,9998.0,28.627,28.627,28.4821,28.4982,9998.0
2020-07-02 10:50:00,35.39,35.4,35.23,35.27,10897.0,28.4902,28.4982,28.3613,28.3935,10897.0
2020-07-02 10:55:00,35.24,35.28,35.19,35.2,7249.0,28.3694,28.4016,28.3291,28.3372,7249.0
2020-07-02 11:00:00,35.2,35.21,35.15,35.18,16963.0,28.3372,28.3452,28.2969,28.3211,16963.0
2020-07-02 11:05:00,35.19,35.23,35.15,35.18,15646.0,28.3291,28.3613,28.2969,28.3211,15646.0
2020-07-02 11:10:00,35.17,35.18,35.07,35.09,12285.0,28.313,28.3211,28.2325,28.2486,12285.0
2020-07-02 11:15:00,35.1,35.16,35.03,35.15,9243.0,28.2567,28.305,28.2003,28.2969,9243.0
2020-07-02 11:20:00,35.17,35.28,35.16,35.28,24606.0,28.313,28.4016,28.305,28.4016,24606.0
2020-07-02 11:25:00,35.26,35.38,35.26,35.31,20558.0,28.3855,28.4821,28.3855,28.4257,20558.0
2020-07-02 11:30:00,35.34,35.46,35.32,35.43,14229.0,28.4499,28.5465,28.4338,28.5224,14229.0
2020-07-02 11:35:00,35.42,35.42,35.25,35.26,15169.0,28.5143,28.5143,28.3774,28.3855,15169.0
2020-07-02 11:40:00,35.28,35.37,35.25,35.25,6360.0,28.4016,28.4741,28.3774,28.3774,6360.0
2020-07-02 11:45:00,35.25,35.3,35.19,35.29,12004.0,28.3774,28.4177,28.3291,28.4096,12004.0
2020-07-02 11:50:00,35.28,35.32,35.23,35.3,10702.0,28.4016,28.4338,28.3613,28.4177,10702.0
2020-07-02 11:55:00,35.3,35.33,35.24,35.25,8944.0,28.4177,28.4418,28.3694,28.3774,8944.0
2020-07-02 12:00:00,35.27,35.27,35.19,35.19,8618.0,28.3935,28.3935,28.3291,28.3291,8618.0
2020-07-02 12:05:00,35.19,35.2,35.16,35.2,6243.0,28.3291,28.3372,28.305,28.3372,6243.0
2020-07-02 12:10:00,35.21,35.27,35.17,35.23,6238.0,28.3452,28.3935,28.313,28.3613,6238.0
2020-07-02 12:15:00,35.22,35.24,35.17,35.22,8779.0,28.3533,28.3694,28.313,28.3533,8779.0
2020-07-02 12:20:00,35.22,35.29,35.18,35.27,9424.0,28.3533,28.4096,28.3211,28.3935,9424.0
2020-07-02 12:25:00,35.28,35.35,35.27,35.35,9747.0,28.4016,28.4579,28.3935,28.4579,9747.0
2020-07-02 12:30:00,35.34,35.36,35.31,35.34,5509.0,28.4499,28.466,28.4257,28.4499,5509.0
2020-07-02 12:35:00,35.33,35.34,35.27,35.3,7948.0,28.4418,28.4499,28.3935,28.4177,7948.0
2020-07-02 12:40:00,35.31,35.31,35.19,35.2,21848.0,28.4257,28.4257,28.3291,28.3372,21848.0
2020-07-02 12:45:00,35.2,35.25,35.17,35.22,9866.0,28.3372,28.3774,28.313,28.3533,9866.0
2020-07-02 12:50:00,35.22,35.29,35.21,35.27,8759.0,28.3533,28.4096,28.3452,28.3935,8759.0
2020-07-02 12:55:00,35.28,35.28,35.16,35.21,7223.0,28.4016,28.4016,28.305,28.3452,7223.0
2020-07-02 13:00:00,35.22,35.22,35.17,35.17,5724.0,28.3533,28.3533,28.313,28.313,5724.0
2020-07-02 13:05:00,35.17,35.21,35.17,35.18,8812.0,28.313,28.3452,28.313,28.3211,8812.0
2020-07-02 13:10:00,35.16,35.19,35.14,35.17,6231.0,28.305,28.3291,28.2889,28.313,6231.0
2020-07-02 13:15:00,35.19,35.19,35.11,35.13,9636.0,28.3291,28.3291,28.2647,28.2808,9636.0
2020-07-02 13:20:00,35.11,35.12,35.06,35.11,11751.0,28.2647,28.2728,28.2245,28.2647,11751.0
2020-07-02 13:25:00,35.12,35.13,35.09,35.12,8509.0,28.2728,28.2808,28.2486,28.2728,8509.0
2020-07-02 13:30:00,35.12,35.14,35.09,35.12,5103.0,28.2728,28.2889,28.2486,28.2728,5103.0
2020-07-02 13:35:00,35.12,35.19,35.1,35.19,6472.0,28.2728,28.3291,28.2567,28.3291,6472.0
2020-07-02 13:40:00,35.2,35.27,35.19,35.24,15074.0,28.3372,28.3935,28.3291,28.3694,15074.0
2020-07-02 13:45:00,35.24,35.29,35.23,35.28,7452.0,28.3694,28.4096,28.3613,28.4016,7452.0
2020-07-02 13:50:00,35.27,35.32,35.26,35.3,7157.0,28.3935,28.4338,28.3855,28.4177,7157.0
2020-07-02 13:55:00,35.3,35.3,35.23,35.23,6305.0,28.4177,28.4177,28.3613,28.3613,6305.0
2020-07-02 14:00:00,35.22,35.26,35.19,35.2,7182.0,28.3533,28.3855,28.3291,28.3372,7182.0
2020-07-02 14:05:00,35.19,35.24,35.18,35.2,14703.0,28.3291,28.3694,28.3211,28.3372,14703.0
2020-07-02 14:10:00,35.2,35.24,35.2,35.2,4861.0,28.3372,28.3694,28.3372,28.3372,4861.0
2020-07-02 14:15:00,35.2,35.2,35.14,35.15,4739.0,28.3372,28.3372,28.2889,28.2969,4739.0
2020-07-02 14:20:00,35.11,35.18,35.09,35.18,9468.0,28.2647,28.3211,28.2486,28.3211,9468.0
2020-07-02 14:25:00,35.18,35.24,35.18,35.24,7115.0,28.3211,28.3694,28.3211,28.3694,7115.0
2020-07-02 14:30:00,35.24,35.33,35.24,35.27,12945.0,28.3694,28.4418,28.3694,28.3935,12945.0
2020-07-02 14:35:00,35.27,35.38,35.27,35.38,11602.0,28.3935,28.4821,28.3935,28.4821,11602.0
2020-07-02 14:40:00,35.37,35.4,35.36,35.38,14734.0,28.4741,28.4982,28.466,28.4821,14734.0
2020-07-02 14:45:00,35.37,35.38,35.35,35.38,9834.0,28.4741,28.4821,28.4579,28.4821,9834.0
2020-07-02 14:50:00,35.37,35.43,35.34,35.35,16331.0,28.4741,28.5224,28.4499,28.4579,16331.0
2020-07-02 14:55:00,35.37,35.37,35.33,35.36,16141.0,28.4741,28.4741,28.4418,28.466,16141.0
2020-07-02 15:00:00,35.37,35.39,35.34,35.38,10276.0,28.4741,28.4902,28.4499,28.4821,10276.0
2020-07-02 15:05:00,35.4,35.44,35.39,35.43,17052.0,28.4982,28.5304,28.4902,28.5224,17052.0
2020-07-02 15:10:00,35.43,35.43,35.33,35.34,14994.0,28.5224,28.5224,28.4418,28.4499,14994.0
2020-07-02 15:15:00,35.35,35.37,35.31,35.34,39133.0,28.4579,28.4741,28.4257,28.4499,39133.0
2020-07-02 15:20:00,35.34,35.38,35.34,35.34,15952.0,28.4499,28.4821,28.4499,28.4499,15952.0
2020-07-02 15:25:00,35.35,35.37,35.31,35.32,15440.0,28.4579,28.4741,28.4257,28.4338,15440.0
2020-07-02 15:30:00,35.32,35.32,35.24,35.29,27865.0,28.4338,28.4338,28.3694,28.4096,27865.0
2020-07-02 15:35:00,35.29,35.39,35.28,35.36,25599.0,28.4096,28.4902,28.4016,28.466,25599.0
2020-07-02 15:40:00,35.37,35.39,35.25,35.29,51054.0,28.4741,28.4902,28.3774,28.4096,51054.0
2020-07-02 15:45:00,35.29,35.35,35.28,35.33,66169.0,28.4096,28.4579,28.4016,28.4418,66169.0
2020-07-02 15:50:00,35.35,35.38,35.25,35.29,78949.0,28.4579,28.4821,28.3774,28.4096,78949.0
2020-07-02 15:55:00,35.3,35.35,35.23,35.35,151598.0,28.4177,28.4579,28.3613,28.4579,151598.0
2020-07-06 09:30:00,36.22,36.48,36.11,36.29,129231.0,29.1583,29.3676,29.0698,29.2147,129231.0
2020-07-06 09:35:00,36.28,36.31,35.86,36.06,17933.0,29.2066,29.2308,28.8685,29.0295,17933.0
2020-07-06 09:40:00,36.02,36.13,35.87,36.1,19715.0,28.9973,29.0859,28.8766,29.0617,19715.0
2020-07-06 09:45:00,36.11,36.37,36.09,36.37,27990.0,29.0698,29.2791,29.0537,29.2791,27990.0
2020-07-06 09:50:00,36.36,36.44,36.32,36.35,26560.0,29.271,29.3354,29.2388,29.263,26560.0
2020-07-06 09:55:00,36.37,36.45,36.2,36.2,18562.0,29.2791,29.3435,29.1422,29.1422,18562.0
2020-07-06 10:00:00,36.19,36.3,36.09,36.15,16346.0,29.1342,29.2227,29.0537,29.102,16346.0
2020-07-06 10:05:00,36.14,36.18,36.0,36.01,48238.0,29.0939,29.1261,28.9812,28.9893,48238.0
2020-07-06 10:10:00,36.02,36.02,35.78,35.78,35957.0,28.9973,28.9973,28.8041,28.8041,35957.0
2020-07-06 10:15:00,35.78,35.83,35.77,35.79,6018.0,28.8041,28.8444,28.7961,28.8122,6018.0
2020-07-06 10:20:00,35.74,35.78,35.66,35.66,16427.0,28.7719,28.8041,28.7075,28.7075,16427.0
2020-07-06 10:25:00,35.67,35.72,35.59,35.65,32153.0,28.7156,28.7558,28.6512,28.6995,32153.0
2020-07-06 10:30:00,35.65,35.65,35.56,35.63,7116.0,28.6995,28.6995,28.627,28.6834,7116.0
2020-07-06 10:35:00,35.64,35.67,35.61,35.67,5196.0,28.6914,28.7156,28.6673,28.7156,5196.0
2020-07-06 10:40:00,35.66,35.69,35.59,35.65,11215.0,28.7075,28.7317,28.6512,28.6995,11215.0
2020-07-06 10:45:00,35.64,35.78,35.64,35.76,13765.0,28.6914,28.8041,28.6914,28.788,13765.0
2020-07-06 10:50:00,35.77,35.79,35.73,35.77,5259.0,28.7961,28.8122,28.7639,28.7961,5259.0
2020-07-06 10:55:00,35.76,35.78,35.57,35.63,20506.0,28.788,28.8041,28.6351,28.6834,20506.0
2020-07-06 11:00:00,35.61,35.68,35.58,35.68,11198.0,28.6673,28.7236,28.6431,28.7236,11198.0
2020-07-06 11:05:00,35.67,35.75,35.67,35.68,13242.0,28.7156,28.78,28.7156,28.7236,13242.0
2020-07-06 11:10:00,35.67,35.71,35.63,35.66,14050.0,28.7156,28.7478,28.6834,28.7075,14050.0
2020-07-06 11:15:00,35.66,35.77,35.65,35.77,17333.0,28.7075,28.7961,28.6995,28.7961,17333.0
2020-07-06 11:20:00,35.76,35.78,35.7,35.72,14130.0,28.788,28.8041,28.7397,28.7558,14130.0
2020-07-06 11:25:00,35.73,35.79,35.71,35.77,14711.0,28.7639,28.8122,28.7478,28.7961,14711.0
2020-07-06 11:30:00,35.77,35.77,35.66,35.66,11268.0,28.7961,28.7961,28.7075,28.7075,11268.0
2020-07-06 11:35:00,35.67,35.73,35.67,35.69,9007.0,28.7156,28.7639,28.7156,28.7317,9007.0
2020-07-06 11:40:00,35.69,35.73,35.65,35.66,14334.0,28.7317,28.7639,28.6995,28.7075,14334.0
2020-07-06 11:45:00,35.66,35.7,35.65,35.67,6705.0,28.7075,28.7397,28.6995,28.7156,6705.0
2020-07-06 11:50:00,35.68,35.69,35.6,35.63,11628.0,28.7236,28.7317,28.6592,28.6834,11628.0
2020-07-06 11:55:00,35.62,35.67,35.61,35.61,12244.0,28.6753,28.7156,28.6673,28.6673,12244.0
2020-07-06 12:00:00,35.61,35.63,35.57,35.6,6297.0,28.6673,28.6834,28.6351,28.6592,6297.0
2020-07-06 12:05:00,35.6,35.65,35.58,35.63,11940.0,28.6592,28.6995,28.6431,28.6834,11940.0
2020-07-06 12:10:00,35.63,35.63,35.59,35.62,6980.0,28.6834,28.6834,28.6512,28.6753,6980.0
2020-07-06 12:15:00,35.61,35.64,35.6,35.62,5393.0,28.6673,28.6914,28.6592,28.6753,5393.0
2020-07-06 12:20:00,35.62,35.71,35.59,35.7,16598.0,28.6753,28.7478,28.6512,28.7397,16598.0
2020-07-06 12:25:00,35.68,35.69,35.63,35.64,5801.0,28.7236,28.7317,28.6834,28.6914,5801.0
2020-07-06 12:30:00,35.63,35.65,35.59,35.61,5151.0,28.6834,28.6995,28.6512,28.6673,5151.0
2020-07-06 12:35:00,35.61,35.62,35.53,35.55,6766.0,28.6673,28.6753,28.6029,28.619,6766.0
2020-07-06 12:40:00,35.54,35.54,35.5,35.5,7341.0,28.6109,28.6109,28.5787,28.5787,7341.0
2020-07-06 12:45:00,35.52,35.58,35.52,35.56,11343.0,28.5948,28.6431,28.5948,28.627,11343.0
2020-07-06 12:50:00,35.55,35.59,35.5,35.59,14412.0,28.619,28.6512,28.5787,28.6512,14412.0
2020-07-06 12:55:00,35.59,35.59,35.57,35.58,5170.0,28.6512,28.6512,28.6351,28.6431,5170.0
2020-07-06 13:00:00,35.58,35.61,35.55,35.57,5697.0,28.6431,28.6673,28.619,28.6351,5697.0
2020-07-06 13:05:00,35.57,35.57,35.51,35.57,12501.0,28.6351,28.6351,28.5868,28.6351,12501.0
2020-07-06 13:10:00,35.57,35.63,35.56,35.62,14195.0,28.6351,28.6834,28.627,28.6753,14195.0
2020-07-06 13:15:00,35.61,35.7,35.61,35.69,10206.0,28.6673,28.7397,28.6673,28.7317,10206.0
2020-07-06 13:20:00,35.69,35.7,35.65,35.65,5403.0,28.7317,28.7397,28.6995,28.6995,5403.0
2020-07-06 13:25:00,35.65,35.71,35.65,35.69,7568.0,28.6995,28.7478,28.6995,28.7317,7568.0
2020-07-06 13:30:00,35.69,35.69,35.66,35.66,4229.0,28.7317,28.7317,28.7075,28.7075,4229.0
2020-07-06 13:35:00,35.66,35.69,35.65,35.66,9016.0,28.7075,28.7317,28.6995,28.7075,9016.0
2020-07-06 13:40:00,35.66,35.68,35.63,35.67,22163.0,28.7075,28.7236,28.6834,28.7156,22163.0
2020-07-06 13:45:00,35.68,35.72,35.68,35.71,4300.0,28.7236,28.7558,28.7236,28.7478,4300.0
2020-07-06 13:50:00,35.72,35.75,35.71,35.73,9043.0,28.7558,28.78,28.7478,28.7639,9043.0
2020-07-06 13:55:00,35.75,35.75,35.71,35.72,17864.0,28.78,28.78,28.7478,28.7558,17864.0
2020-07-06 14:00:00,35.72,35.73,35.64,35.67,12983.0,28.7558,28.7639,28.6914,28.7156,12983.0
2020-07-06 14:05:00,35.67,35.76,35.64,35.72,8725.0,28.7156,28.788,28.6914,28.7558,8725.0
2020-07-06 14:10:00,35.73,35.74,35.66,35.67,7343.0,28.7639,28.7719,28.7075,28.7156,7343.0
2020-07-06 14:15:00,35.68,35.71,35.64,35.64,5640.0,28.7236,28.7478,28.6914,28.6914,5640.0
2020-07-06 14:20:00,35.65,35.66,35.62,35.62,11906.0,28.6995,28.7075,28.6753,28.6753,11906.0
2020-07-06 14:25:00,35.62,35.64,35.61,35.63,8327.0,28.6753,28.6914,28.6673,28.6834,8327.0
2020-07-06 14:30:00,35.64,35.64,35.57,35.64,9252.0,28.6914,28.6914,28.6351,28.6914,9252.0
2020-07-06 14:35:00,35.64,35.66,35.61,35.64,8605.0,28.6914,28.7075,28.6673,28.6914,8605.0
2020-07-06 14:40:00,35.63,35.63,35.55,35.56,9335.0,28.6834,28.6834,28.619,28.627,9335.0
2020-07-06 14:45:00,35.56,35.59,35.55,35.59,9970.0,28.627,28.6512,28.619,28.6512,9970.0
2020-07-06 14:50:00,35.59,35.6,35.54,35.58,35252.0,28.6512,28.6592,28.6109,28.6431,35252.0
2020-07-06 14:55:00,35.57,35.61,35.57,35.58,12616.0,28.6351,28.6673,28.6351,28.6431,12616.0
2020-07-06 15:00:00,35.57,35.61,35.56,35.59,10140.0,28.6351,28.6673,28.627,28.6512,10140.0
2020-07-06 15:05:00,35.6,35.68,35.6,35.64,10473.0,28.6592,28.7236,28.6592,28.6914,10473.0
2020-07-06 15:10:00,35.64,35.64,35.55,35.56,8317.0,28.6914,28.6914,28.619,28.627,8317.0
2020-07-06 15:15:00,35.56,35.57,35.52,35.53,6278.0,28.627,28.6351,28.5948,28.6029,6278.0
2020-07-06 15:20:00,35.54,35.61,35.53,35.57,14011.0,28.6109,28.6673,28.6029,28.6351,14011.0
2020-07-06 15:25:00,35.59,35.65,35.58,35.64,6664.0,28.6512,28.6995,28.6431,28.6914,6664.0
2020-07-06 15:30:00,35.64,35.64,35.56,35.63,14202.0,28.6914,28.6914,28.627,28.6834,14202.0
2020-07-06 15:35:00,35.63,35.78,35.63,35.77,31404.0,28.6834,28.8041,28.6834,28.7961,31404.0
2020-07-06 15:40:00,35.77,35.81,35.77,35.78,35472.0,28.7961,28.8283,28.7961,28.8041,35472.0
2020-07-06 15:45:00,35.78,35.83,35.77,35.83,45060.0,28.8041,28.8444,28.7961,28.8444,45060.0
2020-07-06 15:50:00,35.83,35.91,35.81,35.91,82141.0,28.8444,28.9088,28.8283,28.9088,82141.0
2020-07-06 15:55:00,35.9,35.96,35.81,35.94,279525.0,28.9007,28.949,28.8283,28.9329,279525.0
2020-07-07 09:30:00,35.49,35.49,35.15,35.25,32698.0,28.5707,28.5707,28.2969,28.3774,32698.0
2020-07-07 09:35:00,35.23,35.4,35.2,35.37,14700.0,28.3613,28.4982,28.3372,28.4741,14700.0
2020-07-07 09:40:00,35.35,35.37,35.21,35.23,12200.0,28.4579,28.4741,28.3452,28.3613,12200.0
2020-07-07 09:45:00,35.24,35.37,35.24,35.29,10460.0,28.3694,28.4741,28.3694,28.4096,10460.0
2020-07-07 09:50:00,35.27,35.45,35.24,35.45,13635.0,28.3935,28.5385,28.3694,28.5385,13635.0
2020-07-07 09:55:00,35.46,35.5,35.36,35.46,26055.0,28.5465,28.5787,28.466,28.5465,26055.0
2020-07-07 10:00:00,35.42,35.56,35.41,35.56,18438.0,28.5143,28.627,28.5063,28.627,18438.0
2020-07-07 10:05:00,35.57,35.57,35.36,35.42,13613.0,28.6351,28.6351,28.466,28.5143,13613.0
2020-07-07 10:10:00,35.4,35.53,35.4,35.46,10633.0,28.4982,28.6029,28.4982,28.5465,10633.0
2020-07-07 10:15:00,35.46,35.48,35.33,35.33,8428.0,28.5465,28.5626,28.4418,28.4418,8428.0
2020-07-07 10:20:00,35.32,35.32,35.2,35.27,15223.0,28.4338,28.4338,28.3372,28.3935,15223.0
2020-07-07 10:25:00,35.29,35.29,35.23,35.27,10775.0,28.4096,28.4096,28.3613,28.3935,10775.0
2020-07-07 10:30:00,35.28,35.3,35.15,35.23,14621.0,28.4016,28.4177,28.2969,28.3613,14621.0
2020-07-07 10:35:00,35.22,35.27,35.19,35.23,10995.0,28.3533,28.3935,28.3291,28.3613,10995.0
2020-07-07 10:40:00,35.22,35.22,35.02,35.03,12993.0,28.3533,28.3533,28.1923,28.2003,12993.0
2020-07-07 10:45:00,35.04,35.07,35.01,35.07,9014.0,28.2084,28.2325,28.1842,28.2325,9014.0
2020-07-07 10:50:00,35.09,35.19,35.09,35.12,10542.0,28.2486,28.3291,28.2486,28.2728,10542.0
2020-07-07 10:55:00,35.13,35.22,35.12,35.21,9932.0,28.2808,28.3533,28.2728,28.3452,9932.0
2020-07-07 11:00:00,35.19,35.28,35.13,35.2,20682.0,28.3291,28.4016,28.2808,28.3372,20682.0
2020-07-07 11:05:00,35.2,35.25,35.18,35.22,12360.0,28.3372,28.3774,28.3211,28.3533,12360.0
2020-07-07 11:10:00,35.2,35.31,35.2,35.26,9500.0,28.3372,28.4257,28.3372,28.3855,9500.0
2020-07-07 11:15:00,35.26,35.36,35.25,35.35,6414.0,28.3855,28.466,28.3774,28.4579,6414.0
2020-07-07 11:20:00,35.35,35.4,35.34,35.4,11425.0,28.4579,28.4982,28.4499,28.4982,11425.0
2020-07-07 11:25:00,35.4,35.4,35.33,35.37,12807.0,28.4982,28.4982,28.4418,28.4741,12807.0
2020-07-07 11:30:00,35.39,35.39,35.31,35.34,6692.0,28.4902,28.4902,28.4257,28.4499,6692.0
2020-07-07 11:35:00,35.33,35.35,35.29,35.31,5955.0,28.4418,28.4579,28.4096,28.4257,5955.0
2020-07-07 11:40:00,35.32,35.33,35.29,35.33,5814.0,28.4338,28.4418,28.4096,28.4418,5814.0
2020-07-07 11:45:00,35.32,35.45,35.32,35.45,7713.0,28.4338,28.5385,28.4338,28.5385,7713.0
2020-07-07 11:50:00,35.44,35.46,35.41,35.41,5844.0,28.5304,28.5465,28.5063,28.5063,5844.0
2020-07-07 11:55:00,35.4,35.41,35.36,35.37,15206.0,28.4982,28.5063,28.466,28.4741,15206.0
2020-07-07 12:00:00,35.36,35.36,35.29,35.3,19835.0,28.466,28.466,28.4096,28.4177,19835.0
2020-07-07 12:05:00,35.32,35.35,35.27,35.28,34033.0,28.4338,28.4579,28.3935,28.4016,34033.0
2020-07-07 12:10:00,35.29,35.33,35.24,35.28,14454.0,28.4096,28.4418,28.3694,28.4016,14454.0
2020-07-07 12:15:00,35.27,35.32,35.26,35.3,4384.0,28.3935,28.4338,28.3855,28.4177,4384.0
2020-07-07 12:20:00,35.3,35.32,35.27,35.3,6026.0,28.4177,28.4338,28.3935,28.4177,6026.0
2020-07-07 12:25:00,35.29,35.35,35.29,35.32,6066.0,28.4096,28.4579,28.4096,28.4338,6066.0
2020-07-07 12:30:00,35.31,35.31,35.29,35.3,9511.0,28.4257,28.4257,28.4096,28.4177,9511.0
2020-07-07 12:35:00,35.3,35.31,35.26,35.27,23002.0,28.4177,28.4257,28.3855,28.3935,23002.0
2020-07-07 12:40:00,35.28,35.32,35.26,35.32,6423.0,28.4016,28.4338,28.3855,28.4338,6423.0
2020-07-07 12:45:00,35.33,35.35,35.31,35.34,5150.0,28.4418,28.4579,28.4257,28.4499,5150.0
2020-07-07 12:50:00,35.34,35.36,35.31,35.35,5313.0,28.4499,28.466,28.4257,28.4579,5313.0
2020-07-07 12:55:00,35.35,35.41,35.35,35.36,21098.0,28.4579,28.5063,28.4579,28.466,21098.0
2020-07-07 13:00:00,35.36,35.42,35.35,35.39,9023.0,28.466,28.5143,28.4579,28.4902,9023.0
2020-07-07 13:05:00,35.4,35.4,35.35,35.37,7616.0,28.4982,28.4982,28.4579,28.4741,7616.0
2020-07-07 13:10:00,35.37,35.4,35.35,35.38,7820.0,28.4741,28.4982,28.4579,28.4821,7820.0
2020-07-07 13:15:00,35.38,35.41,35.36,35.4,8463.0,28.4821,28.5063,28.466,28.4982,8463.0
2020-07-07 13:20:00,35.39,35.41,35.37,35.4,8976.0,28.4902,28.5063,28.4741,28.4982,8976.0
2020-07-07 13:25:00,35.4,35.4,35.33,35.39,12225.0,28.4982,28.4982,28.4418,28.4902,12225.0
2020-07-07 13:30:00,35.37,35.37,35.32,35.33,7472.0,28.4741,28.4741,28.4338,28.4418,7472.0
2020-07-07 13:35:00,35.33,35.36,35.32,35.35,5448.0,28.4418,28.466,28.4338,28.4579,5448.0
2020-07-07 13:40:00,35.36,35.36,35.32,35.34,9578.0,28.466,28.466,28.4338,28.4499,9578.0
2020-07-07 13:45:00,35.33,35.34,35.26,35.29,6530.0,28.4418,28.4499,28.3855,28.4096,6530.0
2020-07-07 13:50:00,35.3,35.35,35.28,35.34,5668.0,28.4177,28.4579,28.4016,28.4499,5668.0
2020-07-07 13:55:00,35.34,35.4,35.34,35.35,5823.0,28.4499,28.4982,28.4499,28.4579,5823.0
2020-07-07 14:00:00,35.34,35.38,35.26,35.28,7240.0,28.4499,28.4821,28.3855,28.4016,7240.0
2020-07-07 14:05:00,35.29,35.35,35.27,35.27,8851.0,28.4096,28.4579,28.3935,28.3935,8851.0
2020-07-07 14:10:00,35.28,35.32,35.27,35.32,4783.0,28.4016,28.4338,28.3935,28.4338,4783.0
2020-07-07 14:15:00,35.31,35.32,35.25,35.25,5286.0,28.4257,28.4338,28.3774,28.3774,5286.0
2020-07-07 14:20:00,35.26,35.28,35.25,35.26,4245.0,28.3855,28.4016,28.3774,28.3855,4245.0
2020-07-07 14:25:00,35.26,35.3,35.25,35.29,7304.0,28.3855,28.4177,28.3774,28.4096,7304.0
2020-07-07 14:30:00,35.28,35.28,35.22,35.23,16209.0,28.4016,28.4016,28.3533,28.3613,16209.0
2020-07-07 14:35:00,35.23,35.23,35.19,35.23,9325.0,28.3613,28.3613,28.3291,28.3613,9325.0
2020-07-07 14:40:00,35.23,35.26,35.2,35.2,4507.0,28.3613,28.3855,28.3372,28.3372,4507.0
2020-07-07 14:45:00,35.21,35.22,35.17,35.17,6436.0,28.3452,28.3533,28.313,28.313,6436.0
2020-07-07 14:50:00,35.17,35.19,35.15,35.16,10943.0,28.313,28.3291,28.2969,28.305,10943.0
2020-07-07 14:55:00,35.16,35.2,35.15,35.18,8392.0,28.305,28.3372,28.2969,28.3211,8392.0
2020-07-07 15:00:00,35.18,35.18,35.12,35.16,60554.0,28.3211,28.3211,28.2728,28.305,60554.0
2020-07-07 15:05:00,35.16,35.22,35.15,35.2,26081.0,28.305,28.3533,28.2969,28.3372,26081.0
2020-07-07 15:10:00,35.2,35.2,35.11,35.16,56024.0,28.3372,28.3372,28.2647,28.305,56024.0
2020-07-07 15:15:00,35.16,35.22,35.15,35.2,21889.0,28.305,28.3533,28.2969,28.3372,21889.0
2020-07-07 15:20:00,35.21,35.27,35.18,35.27,20995.0,28.3452,28.3935,28.3211,28.3935,20995.0
2020-07-07 15:25:00,35.26,35.28,35.19,35.23,18682.0,28.3855,28.4016,28.3291,28.3613,18682.0
2020-07-07 15:30:00,35.23,35.27,35.18,35.2,41550.0,28.3613,28.3935,28.3211,28.3372,41550.0
2020-07-07 15:35:00,35.2,35.21,35.13,35.14,28692.0,28.3372,28.3452,28.2808,28.2889,28692.0
2020-07-07 15:40:00,35.13,35.15,35.11,35.15,37220.0,28.2808,28.2969,28.2647,28.2969,37220.0
2020-07-07 15:45:00,35.15,35.2,35.1,35.15,72688.0,28.2969,28.3372,28.2567,28.2969,72688.0
2020-07-07 15:50:00,35.12,35.14,34.97,35.04,150931.0,28.2728,28.2889,28.152,28.2084,150931.0
2020-07-07 15:55:00,35.03,35.24,34.96,35.24,386869.0,28.2003,28.3694,28.144,28.3694,386869.0
2020-07-08 09:30:00,35.1,35.1,34.85,34.91,38143.0,28.2567,28.2567,28.0554,28.1037,38143.0
2020-07-08 09:35:00,34.88,34.92,34.77,34.83,26470.0,28.0796,28.1118,27.991,28.0393,26470.0
2020-07-08 09:40:00,34.81,34.96,34.76,34.93,31082.0,28.0232,28.144,27.983,28.1198,31082.0
2020-07-08 09:45:00,34.96,35.06,34.91,35.06,17870.0,28.144,28.2245,28.1037,28.2245,17870.0
2020-07-08 09:50:00,35.05,35.15,35.05,35.15,24913.0,28.2164,28.2969,28.2164,28.2969,24913.0
2020-07-08 09:55:00,35.15,35.15,34.98,34.99,15168.0,28.2969,28.2969,28.1601,28.1681,15168.0
2020-07-08 10:00:00,34.99,35.17,34.97,35.14,20174.0,28.1681,28.313,28.152,28.2889,20174.0
2020-07-08 10:05:00,35.14,35.16,35.04,35.04,19304.0,28.2889,28.305,28.2084,28.2084,19304.0
2020-07-08 10:10:00,35.04,35.11,35.0,35.02,18404.0,28.2084,28.2647,28.1762,28.1923,18404.0
2020-07-08 10:15:00,35.01,35.01,34.95,34.97,44755.0,28.1842,28.1842,28.1359,28.152,44755.0
2020-07-08 10:20:00,34.96,34.96,34.81,34.83,33218.0,28.144,28.144,28.0232,28.0393,33218.0
2020-07-08 10:25:00,34.83,34.88,34.79,34.79,30725.0,28.0393,28.0796,28.0071,28.0071,30725.0
2020-07-08 10:30:00,34.78,34.85,34.78,34.81,14863.0,27.9991,28.0554,27.9991,28.0232,14863.0
2020-07-08 10:35:00,34.79,34.8,34.7,34.73,25028.0,28.0071,28.0152,27.9347,27.9588,25028.0
2020-07-08 10:40:00,34.74,34.77,34.63,34.65,25173.0,27.9669,27.991,27.8783,27.8944,25173.0
2020-07-08 10:45:00,34.64,34.67,34.57,34.59,16042.0,27.8864,27.9105,27.83,27.8461,16042.0
2020-07-08 10:50:00,34.59,34.64,34.58,34.62,22075.0,27.8461,27.8864,27.8381,27.8703,22075.0
2020-07-08 10:55:00,34.61,34.63,34.54,34.58,37648.0,27.8622,27.8783,27.8059,27.8381,37648.0
2020-07-08 11:00:00,34.58,34.58,34.43,34.43,37993.0,27.8381,27.8381,27.7173,27.7173,37993.0
2020-07-08 11:05:00,34.42,34.45,34.38,34.41,40069.0,27.7093,27.7334,27.6771,27.7012,40069.0
2020-07-08 11:10:00,34.41,34.44,34.33,34.34,19827.0,27.7012,27.7254,27.6368,27.6449,19827.0
2020-07-08 11:15:00,34.34,34.35,34.26,34.3,23870.0,27.6449,27.6529,27.5805,27.6127,23870.0
2020-07-08 11:20:00,34.31,34.31,34.22,34.26,12694.0,27.6207,27.6207,27.5483,27.5805,12694.0
2020-07-08 11:25:00,34.26,34.26,34.16,34.24,19466.0,27.5805,27.5805,27.5,27.5644,19466.0
2020-07-08 11:30:00,34.23,34.3,34.21,34.29,16752.0,27.5563,27.6127,27.5402,27.6046,16752.0
2020-07-08 11:35:00,34.3,34.32,34.23,34.3,19668.0,27.6127,27.6288,27.5563,27.6127,19668.0
2020-07-08 11:40:00,34.3,34.35,34.3,34.34,19444.0,27.6127,27.6529,27.6127,27.6449,19444.0
2020-07-08 11:45:00,34.34,34.46,34.34,34.45,46297.0,27.6449,27.7415,27.6449,27.7334,46297.0
2020-07-08 11:50:00,34.45,34.48,34.41,34.46,20521.0,27.7334,27.7576,27.7012,27.7415,20521.0
2020-07-08 11:55:00,34.45,34.46,34.34,34.34,26551.0,27.7334,27.7415,27.6449,27.6449,26551.0
2020-07-08 12:00:00,34.35,34.35,34.26,34.27,13072.0,27.6529,27.6529,27.5805,27.5885,13072.0
2020-07-08 12:05:00,34.27,34.28,34.22,34.23,13165.0,27.5885,27.5966,27.5483,27.5563,13165.0
2020-07-08 12:10:00,34.23,34.24,34.18,34.19,16753.0,27.5563,27.5644,27.5161,27.5241,16753.0
2020-07-08 12:15:00,34.2,34.31,34.18,34.3,21074.0,27.5322,27.6207,27.5161,27.6127,21074.0
2020-07-08 12:20:00,34.29,34.31,34.28,34.29,7054.0,27.6046,27.6207,27.5966,27.6046,7054.0
2020-07-08 12:25:00,34.28,34.31,34.28,34.3,13497.0,27.5966,27.6207,27.5966,27.6127,13497.0
2020-07-08 12:30:00,34.31,34.31,34.22,34.24,27970.0,27.6207,27.6207,27.5483,27.5644,27970.0
2020-07-08 12:35:00,34.24,34.29,34.24,34.27,13974.0,27.5644,27.6046,27.5644,27.5885,13974.0
2020-07-08 12:40:00,34.27,34.33,34.22,34.33,22540.0,27.5885,27.6368,27.5483,27.6368,22540.0
2020-07-08 12:45:00,34.33,34.34,34.28,34.29,13290.0,27.6368,27.6449,27.5966,27.6046,13290.0
2020-07-08 12:50:00,34.29,34.29,34.17,34.17,14560.0,27.6046,27.6046,27.508,27.508,14560.0
2020-07-08 12:55:00,34.17,34.23,34.15,34.2,35627.0,27.508,27.5563,27.4919,27.5322,35627.0
2020-07-08 13:00:00,34.19,34.19,34.15,34.16,9557.0,27.5241,27.5241,27.4919,27.5,9557.0
2020-07-08 13:05:00,34.17,34.17,34.12,34.13,23619.0,27.508,27.508,27.4678,27.4758,23619.0
2020-07-08 13:10:00,34.13,34.14,34.11,34.13,24978.0,27.4758,27.4839,27.4597,27.4758,24978.0
2020-07-08 13:15:00,34.13,34.13,34.02,34.02,18677.0,27.4758,27.4758,27.3873,27.3873,18677.0
2020-07-08 13:20:00,34.03,34.04,33.93,33.98,34731.0,27.3953,27.4034,27.3148,27.3551,34731.0
2020-07-08 13:25:00,33.98,34.08,33.98,34.04,20713.0,27.3551,27.4356,27.3551,27.4034,20713.0
2020-07-08 13:30:00,34.04,34.09,34.04,34.07,18580.0,27.4034,27.4436,27.4034,27.4275,18580.0
2020-07-08 13:35:00,34.06,34.12,34.04,34.12,20979.0,27.4195,27.4678,27.4034,27.4678,20979.0
2020-07-08 13:40:00,34.12,34.13,34.06,34.07,16106.0,27.4678,27.4758,27.4195,27.4275,16106.0
2020-07-08 13:45:00,34.06,34.11,34.06,34.09,24138.0,27.4195,27.4597,27.4195,27.4436,24138.0
2020-07-08 13:50:00,34.09,34.11,34.03,34.04,41448.0,27.4436,27.4597,27.3953,27.4034,41448.0
2020-07-08 13:55:00,34.04,34.06,33.98,33.98,17571.0,27.4034,27.4195,27.3551,27.3551,17571.0
2020-07-08 14:00:00,33.98,34.05,33.96,33.98,18988.0,27.3551,27.4114,27.339,27.3551,18988.0
2020-07-08 14:05:00,33.99,34.02,33.97,33.99,20935.0,27.3631,27.3873,27.347,27.3631,20935.0
2020-07-08 14:10:00,34.0,34.0,33.89,33.91,19946.0,27.3712,27.3712,27.2826,27.2987,19946.0
2020-07-08 14:15:00,33.9,33.93,33.85,33.86,25199.0,27.2907,27.3148,27.2504,27.2584,25199.0
2020-07-08 14:20:00,33.86,33.95,33.86,33.91,26383.0,27.2584,27.3309,27.2584,27.2987,26383.0
2020-07-08 14:25:00,33.91,33.93,33.88,33.89,13285.0,27.2987,27.3148,27.2746,27.2826,13285.0
2020-07-08 14:30:00,33.88,33.93,33.86,33.88,21285.0,27.2746,27.3148,27.2584,27.2746,21285.0
2020-07-08 14:35:00,33.87,33.9,33.86,33.88,22178.0,27.2665,27.2907,27.2584,27.2746,22178.0
2020-07-08 14:40:00,33.89,33.9,33.82,33.83,18739.0,27.2826,27.2907,27.2262,27.2343,18739.0
2020-07-08 14:45:00,33.83,33.85,33.82,33.84,34522.0,27.2343,27.2504,27.2262,27.2423,34522.0
2020-07-08 14:50:00,33.86,33.91,33.85,33.88,47194.0,27.2584,27.2987,27.2504,27.2746,47194.0
2020-07-08 14:55:00,33.88,33.94,33.86,33.9,40495.0,27.2746,27.3229,27.2584,27.2907,40495.0
2020-07-08 15:00:00,33.9,33.91,33.85,33.88,31695.0,27.2907,27.2987,27.2504,27.2746,31695.0
2020-07-08 15:05:00,33.88,33.92,33.86,33.92,31772.0,27.2746,27.3068,27.2584,27.3068,31772.0
2020-07-08 15:10:00,33.93,34.01,33.92,34.0,26791.0,27.3148,27.3792,27.3068,27.3712,26791.0
2020-07-08 15:15:00,34.0,34.04,33.98,34.03,26416.0,27.3712,27.4034,27.3551,27.3953,26416.0
2020-07-08 15:20:00,34.03,34.19,34.03,34.19,45436.0,27.3953,27.5241,27.3953,27.5241,45436.0
2020-07-08 15:25:00,34.18,34.19,34.11,34.11,26798.0,27.5161,27.5241,27.4597,27.4597,26798.0
2020-07-08 15:30:00,34.11,34.15,34.1,34.1,33471.0,27.4597,27.4919,27.4517,27.4517,33471.0
2020-07-08 15:35:00,34.11,34.19,34.1,34.14,40025.0,27.4597,27.5241,27.4517,27.4839,40025.0
2020-07-08 15:40:00,34.14,34.16,34.12,34.16,37596.0,27.4839,27.5,27.4678,27.5,37596.0
2020-07-08 15:45:00,34.16,34.17,34.03,34.05,61418.0,27.5,27.508,27.3953,27.4114,61418.0
2020-07-08 15:50:00,34.04,34.18,34.03,34.18,68299.0,27.4034,27.5161,27.3953,27.5161,68299.0
2020-07-08 15:55:00,34.19,34.19,34.08,34.13,177812.0,27.5241,27.5241,27.4356,27.4758,177812.0
2020-07-09 09:30:00,34.01,34.14,33.65,33.7,69734.0,27.3792,27.4839,27.0894,27.1296,69734.0
2020-07-09 09:35:00,33.7,33.73,33.43,33.45,41992.0,27.1296,27.1538,26.9123,26.9284,41992.0
2020-07-09 09:40:00,33.45,33.58,33.39,33.54,69147.0,26.9284,27.033,26.8801,27.0008,69147.0
2020-07-09 09:45:00,33.52,33.52,33.4,33.44,21384.0,26.9847,26.9847,26.8881,26.9203,21384.0
2020-07-09 09:50:00,33.42,33.47,33.3,33.34,23823.0,26.9042,26.9445,26.8076,26.8398,23823.0
2020-07-09 09:55:00,33.33,33.35,33.27,33.33,22379.0,26.8318,26.8479,26.7835,26.8318,22379.0
2020-07-09 10:00:00,33.35,33.44,33.32,33.39,27124.0,26.8479,26.9203,26.8237,26.8801,27124.0
2020-07-09 10:05:00,33.39,33.43,33.34,33.34,14661.0,26.8801,26.9123,26.8398,26.8398,14661.0
2020-07-09 10:10:00,33.33,33.35,33.22,33.23,47196.0,26.8318,26.8479,26.7432,26.7513,47196.0
2020-07-09 10:15:00,33.22,33.26,33.1,33.13,29230.0,26.7432,26.7754,26.6466,26.6708,29230.0
2020-07-09 10:20:00,33.12,33.21,33.08,33.2,20273.0,26.6627,26.7352,26.6305,26.7271,20273.0
2020-07-09 10:25:00,33.2,33.27,33.17,33.27,23818.0,26.7271,26.7835,26.703,26.7835,23818.0
2020-07-09 10:30:00,33.28,33.32,33.22,33.23,33954.0,26.7915,26.8237,26.7432,26.7513,33954.0
2020-07-09 10:35:00,33.24,33.25,33.13,33.14,28496.0,26.7593,26.7674,26.6708,26.6788,28496.0
2020-07-09 10:40:00,33.14,33.18,33.12,33.18,19730.0,26.6788,26.711,26.6627,26.711,19730.0
2020-07-09 10:45:00,33.18,33.19,33.13,33.15,30801.0,26.711,26.7191,26.6708,26.6869,30801.0
2020-07-09 10:50:00,33.14,33.17,33.08,33.1,43780.0,26.6788,26.703,26.6305,26.6466,43780.0
2020-07-09 10:55:00,33.08,33.13,33.01,33.06,32303.0,26.6305,26.6708,26.5742,26.6144,32303.0
2020-07-09 11:00:00,33.04,33.04,32.94,33.02,44302.0,26.5983,26.5983,26.5178,26.5822,44302.0
2020-07-09 11:05:00,33.01,33.14,32.99,33.14,18464.0,26.5742,26.6788,26.5581,26.6788,18464.0
2020-07-09 11:10:00,33.15,33.24,33.11,33.18,21437.0,26.6869,26.7593,26.6547,26.711,21437.0
2020-07-09 11:15:00,33.16,33.21,33.05,33.05,28527.0,26.6949,26.7352,26.6064,26.6064,28527.0
2020-07-09 11:20:00,33.04,33.08,32.99,33.08,51592.0,26.5983,26.6305,26.5581,26.6305,51592.0
2020-07-09 11:25:00,33.09,33.16,33.02,33.16,22388.0,26.6386,26.6949,26.5822,26.6949,22388.0
2020-07-09 11:30:00,33.14,33.23,33.11,33.14,13570.0,26.6788,26.7513,26.6547,26.6788,13570.0
2020-07-09 11:35:00,33.14,33.2,33.12,33.14,26786.0,26.6788,26.7271,26.6627,26.6788,26786.0
2020-07-09 11:40:00,33.13,33.13,33.05,33.07,28916.0,26.6708,26.6708,26.6064,26.6225,28916.0
2020-07-09 11:45:00,33.08,33.15,33.07,33.13,16652.0,26.6305,26.6869,26.6225,26.6708,16652.0
2020-07-09 11:50:00,33.14,33.22,33.12,33.2,18756.0,26.6788,26.7432,26.6627,26.7271,18756.0
2020-07-09 11:55:00,33.2,33.21,33.12,33.16,19885.0,26.7271,26.7352,26.6627,26.6949,19885.0
2020-07-09 12:00:00,33.18,33.32,33.15,33.29,11111.0,26.711,26.8237,26.6869,26.7996,11111.0
2020-07-09 12:05:00,33.29,33.32,33.27,33.27,10298.0,26.7996,26.8237,26.7835,26.7835,10298.0
2020-07-09 12:10:00,33.28,33.3,33.15,33.15,21860.0,26.7915,26.8076,26.6869,26.6869,21860.0
2020-07-09 12:15:00,33.15,33.22,33.13,33.22,31221.0,26.6869,26.7432,26.6708,26.7432,31221.0
2020-07-09 12:20:00,33.22,33.22,33.17,33.22,9627.0,26.7432,26.7432,26.703,26.7432,9627.0
2020-07-09 12:25:00,33.23,33.23,33.16,33.17,12060.0,26.7513,26.7513,26.6949,26.703,12060.0
2020-07-09 12:30:00,33.16,33.16,33.1,33.13,12235.0,26.6949,26.6949,26.6466,26.6708,12235.0
2020-07-09 12:35:00,33.13,33.17,33.11,33.16,18359.0,26.6708,26.703,26.6547,26.6949,18359.0
2020-07-09 12:40:00,33.16,33.22,33.14,33.16,11903.0,26.6949,26.7432,26.6788,26.6949,11903.0
2020-07-09 12:45:00,33.16,33.24,33.15,33.23,15891.0,26.6949,26.7593,26.6869,26.7513,15891.0
2020-07-09 12:50:00,33.22,33.22,33.12,33.13,12745.0,26.7432,26.7432,26.6627,26.6708,12745.0
2020-07-09 12:55:00,33.13,33.18,33.1,33.18,9865.0,26.6708,26.711,26.6466,26.711,9865.0
2020-07-09 13:00:00,33.17,33.26,33.12,33.25,26064.0,26.703,26.7754,26.6627,26.7674,26064.0
2020-07-09 13:05:00,33.25,33.29,33.18,33.23,49064.0,26.7674,26.7996,26.711,26.7513,49064.0
2020-07-09 13:10:00,33.24,33.31,33.24,33.27,26572.0,26.7593,26.8157,26.7593,26.7835,26572.0
2020-07-09 13:15:00,33.28,33.33,33.28,33.29,13977.0,26.7915,26.8318,26.7915,26.7996,13977.0
2020-07-09 13:20:00,33.28,33.29,33.23,33.24,14932.0,26.7915,26.7996,26.7513,26.7593,14932.0
2020-07-09 13:25:00,33.23,33.24,33.18,33.22,19086.0,26.7513,26.7593,26.711,26.7432,19086.0
2020-07-09 13:30:00,33.22,33.23,33.18,33.2,10485.0,26.7432,26.7513,26.711,26.7271,10485.0
2020-07-09 13:35:00,33.2,33.23,33.19,33.23,16952.0,26.7271,26.7513,26.7191,26.7513,16952.0
2020-07-09 13:40:00,33.23,33.32,33.22,33.23,20528.0,26.7513,26.8237,26.7432,26.7513,20528.0
2020-07-09 13:45:00,33.23,33.26,33.2,33.2,11377.0,26.7513,26.7754,26.7271,26.7271,11377.0
2020-07-09 13:50:00,33.21,33.21,33.17,33.19,16359.0,26.7352,26.7352,26.703,26.7191,16359.0
2020-07-09 13:55:00,33.19,33.19,33.13,33.13,13282.0,26.7191,26.7191,26.6708,26.6708,13282.0
2020-07-09 14:00:00,33.12,33.17,33.1,33.17,12199.0,26.6627,26.703,26.6466,26.703,12199.0
2020-07-09 14:05:00,33.16,33.27,33.16,33.23,14661.0,26.6949,26.7835,26.6949,26.7513,14661.0
2020-07-09 14:10:00,33.23,33.26,33.21,33.22,12201.0,26.7513,26.7754,26.7352,26.7432,12201.0
2020-07-09 14:15:00,33.23,33.32,33.23,33.3,16268.0,26.7513,26.8237,26.7513,26.8076,16268.0
2020-07-09 14:20:00,33.3,33.3,33.2,33.21,19308.0,26.8076,26.8076,26.7271,26.7352,19308.0
2020-07-09 14:25:00,33.22,33.26,33.21,33.23,11071.0,26.7432,26.7754,26.7352,26.7513,11071.0
2020-07-09 14:30:00,33.23,33.26,33.19,33.2,23174.0,26.7513,26.7754,26.7191,26.7271,23174.0
2020-07-09 14:35:00,33.2,33.24,33.19,33.21,13536.0,26.7271,26.7593,26.7191,26.7352,13536.0
2020-07-09 14:40:00,33.21,33.22,33.15,33.16,14292.0,26.7352,26.7432,26.6869,26.6949,14292.0
2020-07-09 14:45:00,33.16,33.2,33.14,33.2,15527.0,26.6949,26.7271,26.6788,26.7271,15527.0
2020-07-09 14:50:00,33.2,33.21,33.16,33.16,12937.0,26.7271,26.7352,26.6949,26.6949,12937.0
2020-07-09 14:55:00,33.16,33.24,33.16,33.21,22843.0,26.6949,26.7593,26.6949,26.7352,22843.0
2020-07-09 15:00:00,33.22,33.27,33.2,33.21,25791.0,26.7432,26.7835,26.7271,26.7352,25791.0
2020-07-09 15:05:00,33.21,33.21,33.14,33.15,13757.0,26.7352,26.7352,26.6788,26.6869,13757.0
2020-07-09 15:10:00,33.15,33.2,33.11,33.19,25450.0,26.6869,26.7271,26.6547,26.7191,25450.0
2020-07-09 15:15:00,33.19,33.24,33.15,33.16,27961.0,26.7191,26.7593,26.6869,26.6949,27961.0
2020-07-09 15:20:00,33.15,33.17,33.11,33.16,25722.0,26.6869,26.703,26.6547,26.6949,25722.0
2020-07-09 15:25:00,33.16,33.16,33.08,33.09,25703.0,26.6949,26.6949,26.6305,26.6386,25703.0
2020-07-09 15:30:00,33.08,33.09,33.02,33.07,25645.0,26.6305,26.6386,26.5822,26.6225,25645.0
2020-07-09 15:35:00,33.08,33.11,33.02,33.08,35211.0,26.6305,26.6547,26.5822,26.6305,35211.0
2020-07-09 15:40:00,33.08,33.08,33.0,33.04,30248.0,26.6305,26.6305,26.5661,26.5983,30248.0
2020-07-09 15:45:00,33.04,33.18,33.02,33.14,50722.0,26.5983,26.711,26.5822,26.6788,50722.0
2020-07-09 15:50:00,33.14,33.16,33.07,33.13,75320.0,26.6788,26.6949,26.6225,26.6708,75320.0
2020-07-09 15:55:00,33.13,33.14,33.06,33.11,122589.0,26.6708,26.6788,26.6144,26.6547,122589.0
2020-07-10 09:30:00,33.23,33.75,33.23,33.65,54074.0,26.7513,27.1699,26.7513,27.0894,54074.0
2020-07-10 09:35:00,33.65,34.0,33.6,34.0,25787.0,27.0894,27.3712,27.0491,27.3712,25787.0
2020-07-10 09:40:00,33.99,34.09,33.85,34.06,33573.0,27.3631,27.4436,27.2504,27.4195,33573.0
2020-07-10 09:45:00,34.06,34.14,33.93,33.94,27556.0,27.4195,27.4839,27.3148,27.3229,27556.0
2020-07-10 09:50:00,33.95,33.98,33.88,33.92,30934.0,27.3309,27.3551,27.2746,27.3068,30934.0
2020-07-10 09:55:00,33.93,34.02,33.85,33.97,14687.0,27.3148,27.3873,27.2504,27.347,14687.0
2020-07-10 10:00:00,33.97,33.97,33.8,33.87,17246.0,27.347,27.347,27.2101,27.2665,17246.0
2020-07-10 10:05:00,33.85,33.96,33.84,33.93,12831.0,27.2504,27.339,27.2423,27.3148,12831.0
2020-07-10 10:10:00,33.96,34.06,33.95,34.05,20247.0,27.339,27.4195,27.3309,27.4114,20247.0
2020-07-10 10:15:00,34.03,34.1,33.98,33.98,21088.0,27.3953,27.4517,27.3551,27.3551,21088.0
2020-07-10 10:20:00,33.96,34.0,33.84,33.86,11143.0,27.339,27.3712,27.2423,27.2584,11143.0
2020-07-10 10:25:00,33.88,34.0,33.85,33.97,12572.0,27.2746,27.3712,27.2504,27.347,12572.0
2020-07-10 10:30:00,33.98,34.09,33.95,34.05,12873.0,27.3551,27.4436,27.3309,27.4114,12873.0
2020-07-10 10:35:00,34.07,34.16,34.07,34.13,25195.0,27.4275,27.5,27.4275,27.4758,25195.0
2020-07-10 10:40:00,34.14,34.27,34.11,34.25,22109.0,27.4839,27.5885,27.4597,27.5724,22109.0
2020-07-10 10:45:00,34.24,34.27,34.18,34.27,14866.0,27.5644,27.5885,27.5161,27.5885,14866.0
2020-07-10 10:50:00,34.26,34.27,34.15,34.18,8201.0,27.5805,27.5885,27.4919,27.5161,8201.0
2020-07-10 10:55:00,34.19,34.2,34.09,34.14,15184.0,27.5241,27.5322,27.4436,27.4839,15184.0
2020-07-10 11:00:00,34.14,34.14,34.04,34.08,15388.0,27.4839,27.4839,27.4034,27.4356,15388.0
2020-07-10 11:05:00,34.09,34.18,34.08,34.18,9165.0,27.4436,27.5161,27.4356,27.5161,9165.0
2020-07-10 11:10:00,34.21,34.22,34.18,34.2,8052.0,27.5402,27.5483,27.5161,27.5322,8052.0
2020-07-10 11:15:00,34.2,34.21,34.13,34.16,14117.0,27.5322,27.5402,27.4758,27.5,14117.0
2020-07-10 11:20:00,34.16,34.25,34.15,34.19,41931.0,27.5,27.5724,27.4919,27.5241,41931.0
2020-07-10 11:25:00,34.16,34.19,34.09,34.15,31519.0,27.5,27.5241,27.4436,27.4919,31519.0
2020-07-10 11:30:00,34.14,34.18,34.04,34.04,18828.0,27.4839,27.5161,27.4034,27.4034,18828.0
2020-07-10 11:35:00,34.05,34.11,34.04,34.05,18235.0,27.4114,27.4597,27.4034,27.4114,18235.0
2020-07-10 11:40:00,34.06,34.15,34.05,34.15,31345.0,27.4195,27.4919,27.4114,27.4919,31345.0
2020-07-10 11:45:00,34.14,34.15,34.08,34.12,12414.0,27.4839,27.4919,27.4356,27.4678,12414.0
2020-07-10 11:50:00,34.13,34.28,34.12,34.27,13697.0,27.4758,27.5966,27.4678,27.5885,13697.0
2020-07-10 11:55:00,34.27,34.32,34.24,34.28,11994.0,27.5885,27.6288,27.5644,27.5966,11994.0
2020-07-10 12:00:00,34.29,34.32,34.24,34.32,7439.0,27.6046,27.6288,27.5644,27.6288,7439.0
2020-07-10 12:05:00,34.33,34.38,34.28,34.35,7829.0,27.6368,27.6771,27.5966,27.6529,7829.0
2020-07-10 12:10:00,34.35,34.4,34.33,34.39,10900.0,27.6529,27.6932,27.6368,27.6851,10900.0
2020-07-10 12:15:00,34.4,34.41,34.29,34.32,17085.0,27.6932,27.7012,27.6046,27.6288,17085.0
2020-07-10 12:20:00,34.32,34.32,34.27,34.28,5512.0,27.6288,27.6288,27.5885,27.5966,5512.0
2020-07-10 12:25:00,34.29,34.3,34.24,34.25,9534.0,27.6046,27.6127,27.5644,27.5724,9534.0
2020-07-10 12:30:00,34.25,34.3,34.23,34.3,9351.0,27.5724,27.6127,27.5563,27.6127,9351.0
2020-07-10 12:35:00,34.3,34.34,34.29,34.31,7889.0,27.6127,27.6449,27.6046,27.6207,7889.0
2020-07-10 12:40:00,34.32,34.36,34.27,34.36,13003.0,27.6288,27.661,27.5885,27.661,13003.0
2020-07-10 12:45:00,34.37,34.42,34.36,34.41,11058.0,27.669,27.7093,27.661,27.7012,11058.0
2020-07-10 12:50:00,34.41,34.48,34.41,34.44,9393.0,27.7012,27.7576,27.7012,27.7254,9393.0
2020-07-10 12:55:00,34.44,34.49,34.42,34.47,8881.0,27.7254,27.7656,27.7093,27.7495,8881.0
2020-07-10 13:00:00,34.45,34.47,34.42,34.44,11571.0,27.7334,27.7495,27.7093,27.7254,11571.0
2020-07-10 13:05:00,34.44,34.44,34.38,34.38,6305.0,27.7254,27.7254,27.6771,27.6771,6305.0
2020-07-10 13:10:00,34.38,34.39,34.33,34.34,8483.0,27.6771,27.6851,27.6368,27.6449,8483.0
2020-07-10 13:15:00,34.34,34.35,34.28,34.29,4312.0,27.6449,27.6529,27.5966,27.6046,4312.0
2020-07-10 13:20:00,34.31,34.34,34.3,34.31,7278.0,27.6207,27.6449,27.6127,27.6207,7278.0
2020-07-10 13:25:00,34.31,34.34,34.28,34.33,6432.0,27.6207,27.6449,27.5966,27.6368,6432.0
2020-07-10 13:30:00,34.34,34.39,34.33,34.39,5864.0,27.6449,27.6851,27.6368,27.6851,5864.0
2020-07-10 13:35:00,34.39,34.42,34.38,34.4,5261.0,27.6851,27.7093,27.6771,27.6932,5261.0
2020-07-10 13:40:00,34.41,34.45,34.39,34.43,20430.0,27.7012,27.7334,27.6851,27.7173,20430.0
2020-07-10 13:45:00,34.43,34.45,34.4,34.45,5771.0,27.7173,27.7334,27.6932,27.7334,5771.0
2020-07-10 13:50:00,34.44,34.47,34.43,34.46,11041.0,27.7254,27.7495,27.7173,27.7415,11041.0
2020-07-10 13:55:00,34.45,34.49,34.45,34.46,15324.0,27.7334,27.7656,27.7334,27.7415,15324.0
2020-07-10 14:00:00,34.45,34.46,34.42,34.45,7197.0,27.7334,27.7415,27.7093,27.7334,7197.0
2020-07-10 14:05:00,34.45,34.47,34.42,34.45,5747.0,27.7334,27.7495,27.7093,27.7334,5747.0
2020-07-10 14:10:00,34.45,34.47,34.42,34.42,7487.0,27.7334,27.7495,27.7093,27.7093,7487.0
2020-07-10 14:15:00,34.42,34.45,34.39,34.39,7484.0,27.7093,27.7334,27.6851,27.6851,7484.0
2020-07-10 14:20:00,34.39,34.43,34.36,34.43,6735.0,27.6851,27.7173,27.661,27.7173,6735.0
2020-07-10 14:25:00,34.43,34.48,34.42,34.47,12398.0,27.7173,27.7576,27.7093,27.7495,12398.0
2020-07-10 14:30:00,34.48,34.52,34.46,34.52,9615.0,27.7576,27.7898,27.7415,27.7898,9615.0
2020-07-10 14:35:00,34.52,34.58,34.52,34.55,10498.0,27.7898,27.8381,27.7898,27.8139,10498.0
2020-07-10 14:40:00,34.55,34.56,34.51,34.55,11462.0,27.8139,27.822,27.7817,27.8139,11462.0
2020-07-10 14:45:00,34.56,34.56,34.52,34.54,6300.0,27.822,27.822,27.7898,27.8059,6300.0
2020-07-10 14:50:00,34.54,34.57,34.51,34.52,9633.0,27.8059,27.83,27.7817,27.7898,9633.0
2020-07-10 14:55:00,34.51,34.55,34.45,34.45,16270.0,27.7817,27.8139,27.7334,27.7334,16270.0
2020-07-10 15:00:00,34.45,34.47,34.4,34.45,13305.0,27.7334,27.7495,27.6932,27.7334,13305.0
2020-07-10 15:05:00,34.45,34.49,34.41,34.45,16065.0,27.7334,27.7656,27.7012,27.7334,16065.0
2020-07-10 15:10:00,34.44,34.51,34.43,34.5,10645.0,27.7254,27.7817,27.7173,27.7737,10645.0
2020-07-10 15:15:00,34.49,34.54,34.49,34.53,23029.0,27.7656,27.8059,27.7656,27.7978,23029.0
2020-07-10 15:20:00,34.53,34.57,34.51,34.57,17782.0,27.7978,27.83,27.7817,27.83,17782.0
2020-07-10 15:25:00,34.57,34.57,34.48,34.5,23832.0,27.83,27.83,27.7576,27.7737,23832.0
2020-07-10 15:30:00,34.5,34.58,34.49,34.57,18267.0,27.7737,27.8381,27.7656,27.83,18267.0
2020-07-10 15:35:00,34.57,34.59,34.48,34.55,33535.0,27.83,27.8461,27.7576,27.8139,33535.0
2020-07-10 15:40:00,34.56,34.57,34.46,34.48,17143.0,27.822,27.83,27.7415,27.7576,17143.0
2020-07-10 15:45:00,34.47,34.56,34.47,34.55,30832.0,27.7495,27.822,27.7495,27.8139,30832.0
2020-07-10 15:50:00,34.55,34.59,34.51,34.57,48946.0,27.8139,27.8461,27.7817,27.83,48946.0
2020-07-10 15:55:00,34.58,34.59,34.51,34.53,158417.0,27.8381,27.8461,27.7817,27.7978,158417.0
2020-07-13 09:30:00,34.6,34.83,34.55,34.75,73714.0,27.8542,28.0393,27.8139,27.9749,73714.0
2020-07-13 09:35:00,34.77,34.77,34.5,34.55,22194.0,27.991,27.991,27.7737,27.8139,22194.0
2020-07-13 09:40:00,34.58,34.59,34.39,34.39,8978.0,27.8381,27.8461,27.6851,27.6851,8978.0
2020-07-13 09:45:00,34.38,34.41,34.28,34.37,21062.0,27.6771,27.7012,27.5966,27.669,21062.0
2020-07-13 09:50:00,34.4,34.52,34.38,34.46,6784.0,27.6932,27.7898,27.6771,27.7415,6784.0
2020-07-13 09:55:00,34.42,34.42,34.28,34.29,39128.0,27.7093,27.7093,27.5966,27.6046,39128.0
2020-07-13 10:00:00,34.28,34.33,34.25,34.31,13135.0,27.5966,27.6368,27.5724,27.6207,13135.0
2020-07-13 10:05:00,34.3,34.44,34.3,34.44,12398.0,27.6127,27.7254,27.6127,27.7254,12398.0
2020-07-13 10:10:00,34.41,34.52,34.36,34.49,23590.0,27.7012,27.7898,27.661,27.7656,23590.0
2020-07-13 10:15:00,34.51,34.62,34.49,34.62,15477.0,27.7817,27.8703,27.7656,27.8703,15477.0
2020-07-13 10:20:00,34.63,34.67,34.6,34.65,11102.0,27.8783,27.9105,27.8542,27.8944,11102.0
2020-07-13 10:25:00,34.65,34.73,34.64,34.73,14111.0,27.8944,27.9588,27.8864,27.9588,14111.0
2020-07-13 10:30:00,34.73,34.85,34.72,34.8,12612.0,27.9588,28.0554,27.9508,28.0152,12612.0
2020-07-13 10:35:00,34.8,34.83,34.69,34.69,11422.0,28.0152,28.0393,27.9266,27.9266,11422.0
2020-07-13 10:40:00,34.68,34.71,34.58,34.59,15283.0,27.9186,27.9427,27.8381,27.8461,15283.0
2020-07-13 10:45:00,34.59,34.74,34.59,34.74,9516.0,27.8461,27.9669,27.8461,27.9669,9516.0
2020-07-13 10:50:00,34.73,34.73,34.63,34.67,17365.0,27.9588,27.9588,27.8783,27.9105,17365.0
2020-07-13 10:55:00,34.66,34.71,34.62,34.69,29816.0,27.9025,27.9427,27.8703,27.9266,29816.0
2020-07-13 11:00:00,34.7,34.71,34.62,34.7,17435.0,27.9347,27.9427,27.8703,27.9347,17435.0
2020-07-13 11:05:00,34.69,34.72,34.67,34.69,48328.0,27.9266,27.9508,27.9105,27.9266,48328.0
2020-07-13 11:10:00,34.69,34.7,34.63,34.68,8684.0,27.9266,27.9347,27.8783,27.9186,8684.0
2020-07-13 11:15:00,34.66,34.67,34.6,34.63,8236.0,27.9025,27.9105,27.8542,27.8783,8236.0
2020-07-13 11:20:00,34.63,34.71,34.61,34.7,13428.0,27.8783,27.9427,27.8622,27.9347,13428.0
2020-07-13 11:25:00,34.73,34.74,34.68,34.7,10370.0,27.9588,27.9669,27.9186,27.9347,10370.0
2020-07-13 11:30:00,34.69,34.71,34.61,34.61,9244.0,27.9266,27.9427,27.8622,27.8622,9244.0
2020-07-13 11:35:00,34.61,34.61,34.5,34.57,15379.0,27.8622,27.8622,27.7737,27.83,15379.0
2020-07-13 11:40:00,34.56,34.59,34.55,34.55,7455.0,27.822,27.8461,27.8139,27.8139,7455.0
2020-07-13 11:45:00,34.55,34.57,34.46,34.54,13875.0,27.8139,27.83,27.7415,27.8059,13875.0
2020-07-13 11:50:00,34.54,34.63,34.53,34.63,8022.0,27.8059,27.8783,27.7978,27.8783,8022.0
2020-07-13 11:55:00,34.63,34.63,34.51,34.52,6307.0,27.8783,27.8783,27.7817,27.7898,6307.0
2020-07-13 12:00:00,34.51,34.58,34.5,34.56,12848.0,27.7817,27.8381,27.7737,27.822,12848.0
2020-07-13 12:05:00,34.56,34.56,34.51,34.53,8045.0,27.822,27.822,27.7817,27.7978,8045.0
2020-07-13 12:10:00,34.52,34.55,34.5,34.53,11691.0,27.7898,27.8139,27.7737,27.7978,11691.0
2020-07-13 12:15:00,34.53,34.53,34.46,34.46,7490.0,27.7978,27.7978,27.7415,27.7415,7490.0
2020-07-13 12:20:00,34.46,34.46,34.42,34.44,13134.0,27.7415,27.7415,27.7093,27.7254,13134.0
2020-07-13 12:25:00,34.44,34.48,34.43,34.46,19703.0,27.7254,27.7576,27.7173,27.7415,19703.0
2020-07-13 12:30:00,34.46,34.55,34.46,34.55,9478.0,27.7415,27.8139,27.7415,27.8139,9478.0
2020-07-13 12:35:00,34.55,34.63,34.53,34.63,6449.0,27.8139,27.8783,27.7978,27.8783,6449.0
2020-07-13 12:40:00,34.63,34.66,34.6,34.62,12335.0,27.8783,27.9025,27.8542,27.8703,12335.0
2020-07-13 12:45:00,34.62,34.68,34.59,34.68,18593.0,27.8703,27.9186,27.8461,27.9186,18593.0
2020-07-13 12:50:00,34.69,34.73,34.66,34.72,16642.0,27.9266,27.9588,27.9025,27.9508,16642.0
2020-07-13 12:55:00,34.73,34.88,34.71,34.88,13697.0,27.9588,28.0796,27.9427,28.0796,13697.0
2020-07-13 13:00:00,34.88,34.9,34.82,34.83,13384.0,28.0796,28.0957,28.0313,28.0393,13384.0
2020-07-13 13:05:00,34.84,34.86,34.8,34.86,13152.0,28.0474,28.0635,28.0152,28.0635,13152.0
2020-07-13 13:10:00,34.85,34.93,34.85,34.92,22878.0,28.0554,28.1198,28.0554,28.1118,22878.0
2020-07-13 13:15:00,34.91,34.97,34.91,34.93,10431.0,28.1037,28.152,28.1037,28.1198,10431.0
2020-07-13 13:20:00,34.93,34.94,34.85,34.86,15288.0,28.1198,28.1279,28.0554,28.0635,15288.0
2020-07-13 13:25:00,34.85,34.85,34.78,34.83,8196.0,28.0554,28.0554,27.9991,28.0393,8196.0
2020-07-13 13:30:00,34.83,34.87,34.81,34.85,9651.0,28.0393,28.0715,28.0232,28.0554,9651.0
2020-07-13 13:35:00,34.86,34.92,34.85,34.91,17555.0,28.0635,28.1118,28.0554,28.1037,17555.0
2020-07-13 13:40:00,34.9,34.99,34.89,34.99,16351.0,28.0957,28.1681,28.0876,28.1681,16351.0
2020-07-13 13:45:00,34.99,35.03,34.96,34.96,24920.0,28.1681,28.2003,28.144,28.144,24920.0
2020-07-13 13:50:00,34.96,34.98,34.92,34.95,12770.0,28.144,28.1601,28.1118,28.1359,12770.0
2020-07-13 13:55:00,34.95,35.02,34.95,35.01,13248.0,28.1359,28.1923,28.1359,28.1842,13248.0
2020-07-13 14:00:00,35.01,35.04,34.93,35.02,14831.0,28.1842,28.2084,28.1198,28.1923,14831.0
2020-07-13 14:05:00,35.02,35.12,35.02,35.06,35087.0,28.1923,28.2728,28.1923,28.2245,35087.0
2020-07-13 14:10:00,35.07,35.09,35.02,35.04,25548.0,28.2325,28.2486,28.1923,28.2084,25548.0
2020-07-13 14:15:00,35.05,35.07,35.01,35.04,14364.0,28.2164,28.2325,28.1842,28.2084,14364.0
2020-07-13 14:20:00,35.03,35.07,35.0,35.02,32006.0,28.2003,28.2325,28.1762,28.1923,32006.0
2020-07-13 14:25:00,35.03,35.14,34.99,35.14,26028.0,28.2003,28.2889,28.1681,28.2889,26028.0
2020-07-13 14:30:00,35.13,35.18,35.06,35.16,28349.0,28.2808,28.3211,28.2245,28.305,28349.0
2020-07-13 14:35:00,35.15,35.18,35.05,35.08,26018.0,28.2969,28.3211,28.2164,28.2406,26018.0
2020-07-13 14:40:00,35.07,35.1,34.98,35.0,12777.0,28.2325,28.2567,28.1601,28.1762,12777.0
2020-07-13 14:45:00,34.98,35.01,34.94,34.98,19345.0,28.1601,28.1842,28.1279,28.1601,19345.0
2020-07-13 14:50:00,34.98,35.04,34.96,35.04,32728.0,28.1601,28.2084,28.144,28.2084,32728.0
2020-07-13 14:55:00,35.03,35.05,34.99,35.05,25502.0,28.2003,28.2164,28.1681,28.2164,25502.0
2020-07-13 15:00:00,35.05,35.07,34.99,35.05,22241.0,28.2164,28.2325,28.1681,28.2164,22241.0
2020-07-13 15:05:00,35.06,35.06,34.98,35.0,22257.0,28.2245,28.2245,28.1601,28.1762,22257.0
2020-07-13 15:10:00,35.01,35.05,35.01,35.03,16147.0,28.1842,28.2164,28.1842,28.2003,16147.0
2020-07-13 15:15:00,35.03,35.07,34.98,35.01,23202.0,28.2003,28.2325,28.1601,28.1842,23202.0
2020-07-13 15:20:00,35.0,35.07,34.99,35.03,23630.0,28.1762,28.2325,28.1681,28.2003,23630.0
2020-07-13 15:25:00,35.02,35.09,34.96,34.97,33401.0,28.1923,28.2486,28.144,28.152,33401.0
2020-07-13 15:30:00,34.97,35.04,34.91,34.93,52826.0,28.152,28.2084,28.1037,28.1198,52826.0
2020-07-13 15:35:00,34.94,34.96,34.69,34.7,45035.0,28.1279,28.144,27.9266,27.9347,45035.0
2020-07-13 15:40:00,34.7,34.78,34.68,34.71,53175.0,27.9347,27.9991,27.9186,27.9427,53175.0
2020-07-13 15:45:00,34.71,34.74,34.57,34.63,56122.0,27.9427,27.9669,27.83,27.8783,56122.0
2020-07-13 15:50:00,34.61,34.66,34.54,34.6,71110.0,27.8622,27.9025,27.8059,27.8542,71110.0
2020-07-13 15:55:00,34.61,34.72,34.6,34.65,170001.0,27.8622,27.9508,27.8542,27.8944,170001.0
2020-07-14 09:30:00,34.7,34.8,34.57,34.61,49193.0,27.9347,28.0152,27.83,27.8622,49193.0
2020-07-14 09:35:00,34.59,34.72,34.47,34.66,15348.0,27.8461,27.9508,27.7495,27.9025,15348.0
2020-07-14 09:40:00,34.66,34.72,34.58,34.72,15290.0,27.9025,27.9508,27.8381,27.9508,15290.0
2020-07-14 09:45:00,34.72,35.0,34.68,34.95,9642.0,27.9508,28.1762,27.9186,28.1359,9642.0
2020-07-14 09:50:00,34.96,35.22,34.92,35.16,25778.0,28.144,28.3533,28.1118,28.305,25778.0
2020-07-14 09:55:00,35.15,35.25,35.14,35.16,35011.0,28.2969,28.3774,28.2889,28.305,35011.0
2020-07-14 10:00:00,35.13,35.32,35.08,35.26,21721.0,28.2808,28.4338,28.2406,28.3855,21721.0
2020-07-14 10:05:00,35.24,35.25,34.93,34.95,22768.0,28.3694,28.3774,28.1198,28.1359,22768.0
2020-07-14 10:10:00,34.97,35.21,34.95,35.13,20118.0,28.152,28.3452,28.1359,28.2808,20118.0
2020-07-14 10:15:00,35.14,35.27,35.14,35.22,21226.0,28.2889,28.3935,28.2889,28.3533,21226.0
2020-07-14 10:20:00,35.21,35.31,35.18,35.31,9740.0,28.3452,28.4257,28.3211,28.4257,9740.0
2020-07-14 10:25:00,35.3,35.46,35.26,35.45,37300.0,28.4177,28.5465,28.3855,28.5385,37300.0
2020-07-14 10:30:00,35.46,35.57,35.44,35.53,27572.0,28.5465,28.6351,28.5304,28.6029,27572.0
2020-07-14 10:35:00,35.53,35.53,35.37,35.41,22175.0,28.6029,28.6029,28.4741,28.5063,22175.0
2020-07-14 10:40:00,35.42,35.5,35.35,35.36,16493.0,28.5143,28.5787,28.4579,28.466,16493.0
2020-07-14 10:45:00,35.35,35.39,35.3,35.35,30463.0,28.4579,28.4902,28.4177,28.4579,30463.0
2020-07-14 10:50:00,35.37,35.54,35.34,35.51,19631.0,28.4741,28.6109,28.4499,28.5868,19631.0
2020-07-14 10:55:00,35.51,35.56,35.44,35.51,16668.0,28.5868,28.627,28.5304,28.5868,16668.0
2020-07-14 11:00:00,35.51,35.61,35.45,35.56,18620.0,28.5868,28.6673,28.5385,28.627,18620.0
2020-07-14 11:05:00,35.57,35.63,35.53,35.59,33605.0,28.6351,28.6834,28.6029,28.6512,33605.0
2020-07-14 11:10:00,35.61,35.61,35.45,35.48,8513.0,28.6673,28.6673,28.5385,28.5626,8513.0
2020-07-14 11:15:00,35.48,35.51,35.42,35.46,18467.0,28.5626,28.5868,28.5143,28.5465,18467.0
2020-07-14 11:20:00,35.45,35.53,35.41,35.52,19764.0,28.5385,28.6029,28.5063,28.5948,19764.0
2020-07-14 11:25:00,35.52,35.53,35.36,35.36,10927.0,28.5948,28.6029,28.466,28.466,10927.0
2020-07-14 11:30:00,35.35,35.52,35.34,35.45,24584.0,28.4579,28.5948,28.4499,28.5385,24584.0
2020-07-14 11:35:00,35.43,35.44,35.33,35.42,17323.0,28.5224,28.5304,28.4418,28.5143,17323.0
2020-07-14 11:40:00,35.42,35.57,35.42,35.57,27941.0,28.5143,28.6351,28.5143,28.6351,27941.0
2020-07-14 11:45:00,35.57,35.64,35.53,35.55,33794.0,28.6351,28.6914,28.6029,28.619,33794.0
2020-07-14 11:50:00,35.55,35.63,35.53,35.54,13719.0,28.619,28.6834,28.6029,28.6109,13719.0
2020-07-14 11:55:00,35.55,35.61,35.54,35.57,19619.0,28.619,28.6673,28.6109,28.6351,19619.0
2020-07-14 12:00:00,35.57,35.66,35.56,35.6,31453.0,28.6351,28.7075,28.627,28.6592,31453.0
2020-07-14 12:05:00,35.59,35.6,35.47,35.51,35158.0,28.6512,28.6592,28.5546,28.5868,35158.0
2020-07-14 12:10:00,35.51,35.55,35.47,35.52,6958.0,28.5868,28.619,28.5546,28.5948,6958.0
2020-07-14 12:15:00,35.53,35.56,35.47,35.51,26557.0,28.6029,28.627,28.5546,28.5868,26557.0
2020-07-14 12:20:00,35.51,35.55,35.5,35.54,13851.0,28.5868,28.619,28.5787,28.6109,13851.0
2020-07-14 12:25:00,35.55,35.55,35.49,35.5,21917.0,28.619,28.619,28.5707,28.5787,21917.0
2020-07-14 12:30:00,35.51,35.56,35.48,35.52,15430.0,28.5868,28.627,28.5626,28.5948,15430.0
2020-07-14 12:35:00,35.54,35.55,35.45,35.48,70855.0,28.6109,28.619,28.5385,28.5626,70855.0
2020-07-14 12:40:00,35.48,35.52,35.46,35.47,15973.0,28.5626,28.5948,28.5465,28.5546,15973.0
2020-07-14 12:45:00,35.47,35.54,35.45,35.45,25145.0,28.5546,28.6109,28.5385,28.5385,25145.0
2020-07-14 12:50:00,35.45,35.49,35.42,35.43,56766.0,28.5385,28.5707,28.5143,28.5224,56766.0
2020-07-14 12:55:00,35.43,35.45,35.39,35.41,12312.0,28.5224,28.5385,28.4902,28.5063,12312.0
2020-07-14 13:00:00,35.41,35.46,35.4,35.43,112453.0,28.5063,28.5465,28.4982,28.5224,112453.0
2020-07-14 13:05:00,35.43,35.45,35.36,35.37,32188.0,28.5224,28.5385,28.466,28.4741,32188.0
2020-07-14 13:10:00,35.36,35.4,35.36,35.38,27929.0,28.466,28.4982,28.466,28.4821,27929.0
2020-07-14 13:15:00,35.38,35.45,35.36,35.42,175737.0,28.4821,28.5385,28.466,28.5143,175737.0
2020-07-14 13:20:00,35.41,35.45,35.39,35.44,65886.0,28.5063,28.5385,28.4902,28.5304,65886.0
2020-07-14 13:25:00,35.44,35.5,35.43,35.46,204569.0,28.5304,28.5787,28.5224,28.5465,204569.0
2020-07-14 13:30:00,35.45,35.45,35.4,35.41,19140.0,28.5385,28.5385,28.4982,28.5063,19140.0
2020-07-14 13:35:00,35.41,35.45,35.39,35.44,18881.0,28.5063,28.5385,28.4902,28.5304,18881.0
2020-07-14 13:40:00,35.45,35.46,35.4,35.41,13625.0,28.5385,28.5465,28.4982,28.5063,13625.0
2020-07-14 13:45:00,35.42,35.43,35.39,35.42,16921.0,28.5143,28.5224,28.4902,28.5143,16921.0
2020-07-14 13:50:00,35.41,35.45,35.36,35.36,15126.0,28.5063,28.5385,28.466,28.466,15126.0
2020-07-14 13:55:00,35.37,35.38,35.25,35.31,31622.0,28.4741,28.4821,28.3774,28.4257,31622.0
2020-07-14 14:00:00,35.3,35.43,35.28,35.41,19412.0,28.4177,28.5224,28.4016,28.5063,19412.0
2020-07-14 14:05:00,35.41,35.46,35.38,35.39,14624.0,28.5063,28.5465,28.4821,28.4902,14624.0
2020-07-14 14:10:00,35.41,35.42,35.34,35.39,18743.0,28.5063,28.5143,28.4499,28.4902,18743.0
2020-07-14 14:15:00,35.39,35.44,35.36,35.42,14424.0,28.4902,28.5304,28.466,28.5143,14424.0
2020-07-14 14:20:00,35.41,35.48,35.4,35.43,29871.0,28.5063,28.5626,28.4982,28.5224,29871.0
2020-07-14 14:25:00,35.43,35.44,35.39,35.41,14570.0,28.5224,28.5304,28.4902,28.5063,14570.0
2020-07-14 14:30:00,35.42,35.45,35.4,35.41,13783.0,28.5143,28.5385,28.4982,28.5063,13783.0
2020-07-14 14:35:00,35.41,35.47,35.4,35.45,36393.0,28.5063,28.5546,28.4982,28.5385,36393.0
2020-07-14 14:40:00,35.45,35.47,35.42,35.44,7314.0,28.5385,28.5546,28.5143,28.5304,7314.0
2020-07-14 14:45:00,35.44,35.46,35.34,35.36,13863.0,28.5304,28.5465,28.4499,28.466,13863.0
2020-07-14 14:50:00,35.37,35.45,35.37,35.44,12175.0,28.4741,28.5385,28.4741,28.5304,12175.0
2020-07-14 14:55:00,35.43,35.46,35.41,35.46,12466.0,28.5224,28.5465,28.5063,28.5465,12466.0
2020-07-14 15:00:00,35.46,35.48,35.42,35.45,18581.0,28.5465,28.5626,28.5143,28.5385,18581.0
2020-07-14 15:05:00,35.44,35.52,35.44,35.48,19217.0,28.5304,28.5948,28.5304,28.5626,19217.0
2020-07-14 15:10:00,35.49,35.51,35.46,35.48,13900.0,28.5707,28.5868,28.5465,28.5626,13900.0
2020-07-14 15:15:00,35.47,35.5,35.45,35.49,24535.0,28.5546,28.5787,28.5385,28.5707,24535.0
2020-07-14 15:20:00,35.49,35.55,35.48,35.53,23586.0,28.5707,28.619,28.5626,28.6029,23586.0
2020-07-14 15:25:00,35.53,35.56,35.5,35.5,16537.0,28.6029,28.627,28.5787,28.5787,16537.0
2020-07-14 15:30:00,35.5,35.58,35.5,35.54,23569.0,28.5787,28.6431,28.5787,28.6109,23569.0
2020-07-14 15:35:00,35.54,35.54,35.46,35.48,35364.0,28.6109,28.6109,28.5465,28.5626,35364.0
2020-07-14 15:40:00,35.48,35.52,35.46,35.5,29638.0,28.5626,28.5948,28.5465,28.5787,29638.0
2020-07-14 15:45:00,35.51,35.58,35.49,35.56,50679.0,28.5868,28.6431,28.5707,28.627,50679.0
2020-07-14 15:50:00,35.56,35.6,35.51,35.54,89847.0,28.627,28.6592,28.5868,28.6109,89847.0
2020-07-14 15:55:00,35.53,35.54,35.46,35.47,222776.0,28.6029,28.6109,28.5465,28.5546,222776.0
2020-07-15 09:30:00,36.58,36.74,36.33,36.45,146064.0,29.4481,29.5769,29.2469,29.3435,146064.0
2020-07-15 09:35:00,36.44,36.53,36.02,36.05,45728.0,29.3354,29.4079,28.9973,29.0215,45728.0
2020-07-15 09:40:00,36.07,36.14,35.88,35.96,46089.0,29.0376,29.0939,28.8846,28.949,46089.0
2020-07-15 09:45:00,35.93,36.16,35.87,35.9,40573.0,28.9249,29.11,28.8766,28.9007,40573.0
2020-07-15 09:50:00,35.91,36.07,35.9,36.0,17649.0,28.9088,29.0376,28.9007,28.9812,17649.0
2020-07-15 09:55:00,35.99,36.2,35.98,36.09,18238.0,28.9732,29.1422,28.9651,29.0537,18238.0
2020-07-15 10:00:00,36.08,36.08,35.91,35.95,27840.0,29.0456,29.0456,28.9088,28.941,27840.0
2020-07-15 10:05:00,35.96,35.98,35.83,35.92,53033.0,28.949,28.9651,28.8444,28.9168,53033.0
2020-07-15 10:10:00,35.92,36.0,35.85,35.91,22136.0,28.9168,28.9812,28.8605,28.9088,22136.0
2020-07-15 10:15:00,35.9,36.02,35.89,36.0,26446.0,28.9007,28.9973,28.8927,28.9812,26446.0
2020-07-15 10:20:00,36.0,36.08,35.98,36.03,21874.0,28.9812,29.0456,28.9651,29.0054,21874.0
2020-07-15 10:25:00,36.02,36.12,35.97,36.1,23096.0,28.9973,29.0778,28.9571,29.0617,23096.0
2020-07-15 10:30:00,36.09,36.25,36.09,36.23,16638.0,29.0537,29.1825,29.0537,29.1664,16638.0
2020-07-15 10:35:00,36.25,36.25,36.17,36.21,10121.0,29.1825,29.1825,29.1181,29.1503,10121.0
2020-07-15 10:40:00,36.2,36.26,36.11,36.19,40684.0,29.1422,29.1905,29.0698,29.1342,40684.0
2020-07-15 10:45:00,36.18,36.19,36.07,36.11,12467.0,29.1261,29.1342,29.0376,29.0698,12467.0
2020-07-15 10:50:00,36.13,36.22,36.12,36.15,27661.0,29.0859,29.1583,29.0778,29.102,27661.0
2020-07-15 10:55:00,36.15,36.29,36.14,36.27,37982.0,29.102,29.2147,29.0939,29.1986,37982.0
2020-07-15 11:00:00,36.28,36.33,36.19,36.29,18818.0,29.2066,29.2469,29.1342,29.2147,18818.0
2020-07-15 11:05:00,36.29,36.31,36.17,36.26,27401.0,29.2147,29.2308,29.1181,29.1905,27401.0
2020-07-15 11:10:00,36.27,36.28,36.21,36.26,10887.0,29.1986,29.2066,29.1503,29.1905,10887.0
2020-07-15 11:15:00,36.25,36.28,36.17,36.22,12687.0,29.1825,29.2066,29.1181,29.1583,12687.0
2020-07-15 11:20:00,36.22,36.24,36.13,36.14,14987.0,29.1583,29.1744,29.0859,29.0939,14987.0
2020-07-15 11:25:00,36.15,36.26,36.14,36.26,11774.0,29.102,29.1905,29.0939,29.1905,11774.0
2020-07-15 11:30:00,36.26,36.32,36.22,36.27,15192.0,29.1905,29.2388,29.1583,29.1986,15192.0
2020-07-15 11:35:00,36.27,36.28,36.2,36.2,10794.0,29.1986,29.2066,29.1422,29.1422,10794.0
2020-07-15 11:40:00,36.19,36.29,36.15,36.28,22682.0,29.1342,29.2147,29.102,29.2066,22682.0
2020-07-15 11:45:00,36.28,36.31,36.19,36.22,26313.0,29.2066,29.2308,29.1342,29.1583,26313.0
2020-07-15 11:50:00,36.23,36.26,36.21,36.22,9182.0,29.1664,29.1905,29.1503,29.1583,9182.0
2020-07-15 11:55:00,36.22,36.28,36.21,36.23,34549.0,29.1583,29.2066,29.1503,29.1664,34549.0
2020-07-15 12:00:00,36.22,36.22,36.11,36.16,18016.0,29.1583,29.1583,29.0698,29.11,18016.0
2020-07-15 12:05:00,36.17,36.26,36.14,36.26,18334.0,29.1181,29.1905,29.0939,29.1905,18334.0
2020-07-15 12:10:00,36.26,36.3,36.22,36.29,7396.0,29.1905,29.2227,29.1583,29.2147,7396.0
2020-07-15 12:15:00,36.3,36.35,36.3,36.34,14114.0,29.2227,29.263,29.2227,29.2549,14114.0
2020-07-15 12:20:00,36.34,36.44,36.34,36.44,31464.0,29.2549,29.3354,29.2549,29.3354,31464.0
2020-07-15 12:25:00,36.45,36.45,36.39,36.44,14765.0,29.3435,29.3435,29.2952,29.3354,14765.0
2020-07-15 12:30:00,36.42,36.44,36.39,36.42,16229.0,29.3193,29.3354,29.2952,29.3193,16229.0
2020-07-15 12:35:00,36.42,36.48,36.41,36.43,14586.0,29.3193,29.3676,29.3113,29.3274,14586.0
2020-07-15 12:40:00,36.43,36.52,36.42,36.52,11711.0,29.3274,29.3998,29.3193,29.3998,11711.0
2020-07-15 12:45:00,36.51,36.59,36.5,36.58,24722.0,29.3918,29.4562,29.3837,29.4481,24722.0
2020-07-15 12:50:00,36.58,36.6,36.56,36.58,14974.0,29.4481,29.4642,29.432,29.4481,14974.0
2020-07-15 12:55:00,36.59,36.63,36.57,36.62,21183.0,29.4562,29.4884,29.4401,29.4803,21183.0
2020-07-15 13:00:00,36.62,36.75,36.61,36.74,22971.0,29.4803,29.585,29.4723,29.5769,22971.0
2020-07-15 13:05:00,36.73,36.78,36.69,36.77,52072.0,29.5689,29.6091,29.5367,29.6011,52072.0
2020-07-15 13:10:00,36.77,36.77,36.63,36.71,24166.0,29.6011,29.6011,29.4884,29.5528,24166.0
2020-07-15 13:15:00,36.71,36.76,36.7,36.76,18577.0,29.5528,29.593,29.5447,29.593,18577.0
2020-07-15 13:20:00,36.76,36.79,36.75,36.78,24754.0,29.593,29.6172,29.585,29.6091,24754.0
2020-07-15 13:25:00,36.76,36.77,36.73,36.75,14844.0,29.593,29.6011,29.5689,29.585,14844.0
2020-07-15 13:30:00,36.76,36.76,36.71,36.72,13810.0,29.593,29.593,29.5528,29.5608,13810.0
2020-07-15 13:35:00,36.71,36.74,36.7,36.71,8093.0,29.5528,29.5769,29.5447,29.5528,8093.0
2020-07-15 13:40:00,36.7,36.71,36.67,36.68,8406.0,29.5447,29.5528,29.5206,29.5286,8406.0
2020-07-15 13:45:00,36.69,36.72,36.67,36.69,11172.0,29.5367,29.5608,29.5206,29.5367,11172.0
2020-07-15 13:50:00,36.69,36.69,36.61,36.62,9120.0,29.5367,29.5367,29.4723,29.4803,9120.0
2020-07-15 13:55:00,36.62,36.64,36.59,36.63,5582.0,29.4803,29.4964,29.4562,29.4884,5582.0
2020-07-15 14:00:00,36.62,36.68,36.58,36.61,18945.0,29.4803,29.5286,29.4481,29.4723,18945.0
2020-07-15 14:05:00,36.61,36.63,36.5,36.51,12401.0,29.4723,29.4884,29.3837,29.3918,12401.0
2020-07-15 14:10:00,36.51,36.53,36.48,36.49,7433.0,29.3918,29.4079,29.3676,29.3757,7433.0
2020-07-15 14:15:00,36.51,36.51,36.44,36.44,21072.0,29.3918,29.3918,29.3354,29.3354,21072.0
2020-07-15 14:20:00,36.44,36.48,36.43,36.45,12668.0,29.3354,29.3676,29.3274,29.3435,12668.0
2020-07-15 14:25:00,36.44,36.48,36.41,36.44,10629.0,29.3354,29.3676,29.3113,29.3354,10629.0
2020-07-15 14:30:00,36.44,36.51,36.44,36.47,9073.0,29.3354,29.3918,29.3354,29.3596,9073.0
2020-07-15 14:35:00,36.47,36.49,36.43,36.48,20221.0,29.3596,29.3757,29.3274,29.3676,20221.0
2020-07-15 14:40:00,36.49,36.54,36.47,36.47,11015.0,29.3757,29.4159,29.3596,29.3596,11015.0
2020-07-15 14:45:00,36.47,36.51,36.45,36.51,11319.0,29.3596,29.3918,29.3435,29.3918,11319.0
2020-07-15 14:50:00,36.51,36.52,36.45,36.46,16861.0,29.3918,29.3998,29.3435,29.3515,16861.0
2020-07-15 14:55:00,36.45,36.49,36.39,36.39,11523.0,29.3435,29.3757,29.2952,29.2952,11523.0
2020-07-15 15:00:00,36.37,36.42,36.17,36.3,49549.0,29.2791,29.3193,29.1181,29.2227,49549.0
2020-07-15 15:05:00,36.3,36.37,36.29,36.35,15704.0,29.2227,29.2791,29.2147,29.263,15704.0
2020-07-15 15:10:00,36.34,36.37,36.31,36.34,15653.0,29.2549,29.2791,29.2308,29.2549,15653.0
2020-07-15 15:15:00,36.33,36.39,36.29,36.34,23074.0,29.2469,29.2952,29.2147,29.2549,23074.0
2020-07-15 15:20:00,36.34,36.35,36.25,36.31,28203.0,29.2549,29.263,29.1825,29.2308,28203.0
2020-07-15 15:25:00,36.32,36.37,36.29,36.34,33194.0,29.2388,29.2791,29.2147,29.2549,33194.0
2020-07-15 15:30:00,36.34,36.44,36.34,36.42,39856.0,29.2549,29.3354,29.2549,29.3193,39856.0
2020-07-15 15:35:00,36.41,36.51,36.4,36.5,48882.0,29.3113,29.3918,29.3032,29.3837,48882.0
2020-07-15 15:40:00,36.5,36.52,36.47,36.51,31435.0,29.3837,29.3998,29.3596,29.3918,31435.0
2020-07-15 15:45:00,36.49,36.56,36.48,36.55,69955.0,29.3757,29.432,29.3676,29.424,69955.0
2020-07-15 15:50:00,36.55,36.56,36.38,36.38,66861.0,29.424,29.432,29.2871,29.2871,66861.0
2020-07-15 15:55:00,36.38,36.41,36.31,36.31,171878.0,29.2871,29.3113,29.2308,29.2308,171878.0
2020-07-16 09:30:00,36.3,36.86,36.11,36.82,170563.0,29.2227,29.6736,29.0698,29.6413,170563.0
2020-07-16 09:35:00,36.79,36.87,36.62,36.64,89374.0,29.6172,29.6816,29.4803,29.4964,89374.0
2020-07-16 09:40:00,36.61,36.72,36.58,36.71,47928.0,29.4723,29.5608,29.4481,29.5528,47928.0
2020-07-16 09:45:00,36.71,36.86,36.68,36.79,19272.0,29.5528,29.6736,29.5286,29.6172,19272.0
2020-07-16 09:50:00,36.76,36.92,36.76,36.89,18184.0,29.593,29.7219,29.593,29.6977,18184.0
2020-07-16 09:55:00,36.87,36.91,36.79,36.79,18762.0,29.6816,29.7138,29.6172,29.6172,18762.0
2020-07-16 10:00:00,36.8,37.04,36.8,36.96,16094.0,29.6252,29.8185,29.6252,29.7541,16094.0
2020-07-16 10:05:00,36.94,36.96,36.83,36.95,11960.0,29.738,29.7541,29.6494,29.746,11960.0
2020-07-16 10:10:00,36.96,37.17,36.96,37.16,17491.0,29.7541,29.9231,29.7541,29.9151,17491.0
2020-07-16 10:15:00,37.15,37.15,37.04,37.1,17814.0,29.907,29.907,29.8185,29.8668,17814.0
2020-07-16 10:20:00,37.11,37.14,37.05,37.12,11818.0,29.8748,29.899,29.8265,29.8829,11818.0
2020-07-16 10:25:00,37.09,37.16,37.02,37.12,68446.0,29.8587,29.9151,29.8024,29.8829,68446.0
2020-07-16 10:30:00,37.13,37.13,36.99,37.02,20781.0,29.8909,29.8909,29.7782,29.8024,20781.0
2020-07-16 10:35:00,37.02,37.04,36.97,37.02,25986.0,29.8024,29.8185,29.7621,29.8024,25986.0
2020-07-16 10:40:00,37.02,37.02,36.91,36.95,12382.0,29.8024,29.8024,29.7138,29.746,12382.0
2020-07-16 10:45:00,36.94,37.61,36.92,37.48,383960.0,29.738,30.2773,29.7219,30.1727,383960.0
2020-07-16 10:50:00,37.46,37.48,37.24,37.41,108889.0,30.1566,30.1727,29.9795,30.1163,108889.0
2020-07-16 10:55:00,37.41,37.49,37.34,37.48,57285.0,30.1163,30.1807,30.06,30.1727,57285.0
2020-07-16 11:00:00,37.46,37.67,37.46,37.66,66502.0,30.1566,30.3256,30.1566,30.3176,66502.0
2020-07-16 11:05:00,37.66,37.68,37.4,37.4,51439.0,30.3176,30.3337,30.1083,30.1083,51439.0
2020-07-16 11:10:00,37.42,37.59,37.42,37.58,29602.0,30.1244,30.2612,30.1244,30.2532,29602.0
2020-07-16 11:15:00,37.58,37.62,37.5,37.57,23542.0,30.2532,30.2854,30.1888,30.2451,23542.0
2020-07-16 11:20:00,37.56,37.62,37.52,37.57,14666.0,30.2371,30.2854,30.2049,30.2451,14666.0
2020-07-16 11:25:00,37.55,37.64,37.48,37.57,32977.0,30.229,30.3015,30.1727,30.2451,32977.0
2020-07-16 11:30:00,37.55,37.56,37.38,37.47,45395.0,30.229,30.2371,30.0922,30.1646,45395.0
2020-07-16 11:35:00,37.47,37.51,37.4,37.43,27249.0,30.1646,30.1968,30.1083,30.1324,27249.0
2020-07-16 11:40:00,37.44,37.52,37.44,37.47,18509.0,30.1405,30.2049,30.1405,30.1646,18509.0
2020-07-16 11:45:00,37.47,37.5,37.42,37.5,17109.0,30.1646,30.1888,30.1244,30.1888,17109.0
2020-07-16 11:50:00,37.49,37.56,37.44,37.49,40163.0,30.1807,30.2371,30.1405,30.1807,40163.0
2020-07-16 11:55:00,37.48,37.49,37.38,37.4,19213.0,30.1727,30.1807,30.0922,30.1083,19213.0
2020-07-16 12:00:00,37.38,37.48,37.35,37.43,29854.0,30.0922,30.1727,30.068,30.1324,29854.0
2020-07-16 12:05:00,37.43,37.55,37.41,37.52,41729.0,30.1324,30.229,30.1163,30.2049,41729.0
2020-07-16 12:10:00,37.52,37.56,37.43,37.45,31473.0,30.2049,30.2371,30.1324,30.1485,31473.0
2020-07-16 12:15:00,37.44,37.45,37.38,37.39,12010.0,30.1405,30.1485,30.0922,30.1002,12010.0
2020-07-16 12:20:00,37.39,37.45,37.38,37.43,14584.0,30.1002,30.1485,30.0922,30.1324,14584.0
2020-07-16 12:25:00,37.42,37.46,37.42,37.45,11631.0,30.1244,30.1566,30.1244,30.1485,11631.0
2020-07-16 12:30:00,37.45,37.46,37.34,37.37,23784.0,30.1485,30.1566,30.06,30.0841,23784.0
2020-07-16 12:35:00,37.38,37.39,37.34,37.37,8604.0,30.0922,30.1002,30.06,30.0841,8604.0
2020-07-16 12:40:00,37.36,37.4,37.35,37.35,9282.0,30.0761,30.1083,30.068,30.068,9282.0
2020-07-16 12:45:00,37.35,37.37,37.32,37.37,15921.0,30.068,30.0841,30.0439,30.0841,15921.0
2020-07-16 12:50:00,37.37,37.37,37.31,37.34,7931.0,30.0841,30.0841,30.0358,30.06,7931.0
2020-07-16 12:55:00,37.34,37.34,37.25,37.27,11431.0,30.06,30.06,29.9875,30.0036,11431.0
2020-07-16 13:00:00,37.27,37.36,37.24,37.35,15310.0,30.0036,30.0761,29.9795,30.068,15310.0
2020-07-16 13:05:00,37.35,37.37,37.34,37.37,23168.0,30.068,30.0841,30.06,30.0841,23168.0
2020-07-16 13:10:00,37.36,37.39,37.34,37.39,26164.0,30.0761,30.1002,30.06,30.1002,26164.0
2020-07-16 13:15:00,37.39,37.42,37.36,37.4,28285.0,30.1002,30.1244,30.0761,30.1083,28285.0
2020-07-16 13:20:00,37.4,37.41,37.34,37.36,13566.0,30.1083,30.1163,30.06,30.0761,13566.0
2020-07-16 13:25:00,37.36,37.4,37.34,37.4,19063.0,30.0761,30.1083,30.06,30.1083,19063.0
2020-07-16 13:30:00,37.39,37.41,37.35,37.39,26744.0,30.1002,30.1163,30.068,30.1002,26744.0
2020-07-16 13:35:00,37.4,37.41,37.34,37.38,58312.0,30.1083,30.1163,30.06,30.0922,58312.0
2020-07-16 13:40:00,37.38,37.49,37.38,37.45,174716.0,30.0922,30.1807,30.0922,30.1485,174716.0
2020-07-16 13:45:00,37.46,37.46,37.43,37.44,9375.0,30.1566,30.1566,30.1324,30.1405,9375.0
2020-07-16 13:50:00,37.42,37.46,37.36,37.36,13605.0,30.1244,30.1566,30.0761,30.0761,13605.0
2020-07-16 13:55:00,37.36,37.38,37.29,37.32,24477.0,30.0761,30.0922,30.0197,30.0439,24477.0
2020-07-16 14:00:00,37.31,37.33,37.27,37.28,8292.0,30.0358,30.0519,30.0036,30.0117,8292.0
2020-07-16 14:05:00,37.28,37.36,37.28,37.34,11544.0,30.0117,30.0761,30.0117,30.06,11544.0
2020-07-16 14:10:00,37.35,37.4,37.35,37.39,12481.0,30.068,30.1083,30.068,30.1002,12481.0
2020-07-16 14:15:00,37.4,37.41,37.39,37.39,7789.0,30.1083,30.1163,30.1002,30.1002,7789.0
2020-07-16 14:20:00,37.4,37.4,37.36,37.37,10118.0,30.1083,30.1083,30.0761,30.0841,10118.0
2020-07-16 14:25:00,37.37,37.39,37.35,37.38,8712.0,30.0841,30.1002,30.068,30.0922,8712.0
2020-07-16 14:30:00,37.37,37.37,37.3,37.32,17777.0,30.0841,30.0841,30.0278,30.0439,17777.0
2020-07-16 14:35:00,37.32,37.32,37.23,37.26,11862.0,30.0439,30.0439,29.9714,29.9956,11862.0
2020-07-16 14:40:00,37.26,37.3,37.25,37.26,7379.0,29.9956,30.0278,29.9875,29.9956,7379.0
2020-07-16 14:45:00,37.25,37.29,37.21,37.21,18331.0,29.9875,30.0197,29.9553,29.9553,18331.0
2020-07-16 14:50:00,37.21,37.28,37.2,37.24,12506.0,29.9553,30.0117,29.9473,29.9795,12506.0
2020-07-16 14:55:00,37.26,37.28,37.19,37.2,29040.0,29.9956,30.0117,29.9392,29.9473,29040.0
2020-07-16 15:00:00,37.2,37.25,37.2,37.23,13988.0,29.9473,29.9875,29.9473,29.9714,13988.0
2020-07-16 15:05:00,37.22,37.26,37.21,37.26,10582.0,29.9634,29.9956,29.9553,29.9956,10582.0
2020-07-16 15:10:00,37.26,37.31,37.24,37.31,12289.0,29.9956,30.0358,29.9795,30.0358,12289.0
2020-07-16 15:15:00,37.3,37.4,37.3,37.37,13200.0,30.0278,30.1083,30.0278,30.0841,13200.0
2020-07-16 15:20:00,37.38,37.46,37.37,37.45,21250.0,30.0922,30.1566,30.0841,30.1485,21250.0
2020-07-16 15:25:00,37.45,37.52,37.44,37.51,25799.0,30.1485,30.2049,30.1405,30.1968,25799.0
2020-07-16 15:30:00,37.5,37.55,37.45,37.52,30156.0,30.1888,30.229,30.1485,30.2049,30156.0
2020-07-16 15:35:00,37.52,37.54,37.46,37.5,40978.0,30.2049,30.221,30.1566,30.1888,40978.0
2020-07-16 15:40:00,37.49,37.49,37.43,37.45,53372.0,30.1807,30.1807,30.1324,30.1485,53372.0
2020-07-16 15:45:00,37.45,37.51,37.42,37.51,56561.0,30.1485,30.1968,30.1244,30.1968,56561.0
2020-07-16 15:50:00,37.5,37.51,37.44,37.48,107569.0,30.1888,30.1968,30.1405,30.1727,107569.0
2020-07-16 15:55:00,37.48,37.52,37.38,37.4,116746.0,30.1727,30.2049,30.0922,30.1083,116746.0
2020-07-17 09:30:00,37.55,37.55,37.25,37.25,111243.0,30.229,30.229,29.9875,29.9875,111243.0
2020-07-17 09:35:00,37.22,37.26,36.95,37.01,28618.0,29.9634,29.9956,29.746,29.7943,28618.0
2020-07-17 09:40:00,36.97,37.29,36.97,37.25,24797.0,29.7621,30.0197,29.7621,29.9875,24797.0
2020-07-17 09:45:00,37.26,37.36,37.21,37.35,29559.0,29.9956,30.0761,29.9553,30.068,29559.0
2020-07-17 09:50:00,37.33,37.42,37.22,37.26,13007.0,30.0519,30.1244,29.9634,29.9956,13007.0
2020-07-17 09:55:00,37.26,37.29,37.15,37.18,13648.0,29.9956,30.0197,29.907,29.9312,13648.0
2020-07-17 10:00:00,37.16,37.19,36.9,36.95,28622.0,29.9151,29.9392,29.7058,29.746,28622.0
2020-07-17 10:05:00,36.96,36.98,36.79,36.83,22218.0,29.7541,29.7702,29.6172,29.6494,22218.0
2020-07-17 10:10:00,36.83,36.93,36.82,36.93,18375.0,29.6494,29.7299,29.6413,29.7299,18375.0
2020-07-17 10:15:00,36.93,37.06,36.91,37.05,23542.0,29.7299,29.8346,29.7138,29.8265,23542.0
2020-07-17 10:20:00,37.05,37.05,36.93,36.98,23649.0,29.8265,29.8265,29.7299,29.7702,23649.0
2020-07-17 10:25:00,36.98,36.99,36.9,36.97,24803.0,29.7702,29.7782,29.7058,29.7621,24803.0
2020-07-17 10:30:00,36.98,37.0,36.92,37.0,19152.0,29.7702,29.7863,29.7219,29.7863,19152.0
2020-07-17 10:35:00,37.0,37.06,36.98,37.02,19012.0,29.7863,29.8346,29.7702,29.8024,19012.0
2020-07-17 10:40:00,37.02,37.03,36.97,37.0,14851.0,29.8024,29.8104,29.7621,29.7863,14851.0
2020-07-17 10:45:00,37.0,37.09,36.99,37.08,11970.0,29.7863,29.8587,29.7782,29.8507,11970.0
2020-07-17 10:50:00,37.08,37.09,36.98,37.0,20706.0,29.8507,29.8587,29.7702,29.7863,20706.0
2020-07-17 10:55:00,37.01,37.09,37.01,37.09,28325.0,29.7943,29.8587,29.7943,29.8587,28325.0
2020-07-17 11:00:00,37.09,37.15,37.06,37.06,30006.0,29.8587,29.907,29.8346,29.8346,30006.0
2020-07-17 11:05:00,37.06,37.08,37.01,37.01,41181.0,29.8346,29.8507,29.7943,29.7943,41181.0
2020-07-17 11:10:00,37.02,37.08,36.98,37.08,31770.0,29.8024,29.8507,29.7702,29.8507,31770.0
2020-07-17 11:15:00,37.09,37.16,37.01,37.01,43200.0,29.8587,29.9151,29.7943,29.7943,43200.0
2020-07-17 11:20:00,37.01,37.05,37.0,37.04,28989.0,29.7943,29.8265,29.7863,29.8185,28989.0
2020-07-17 11:25:00,37.04,37.06,36.9,36.93,16720.0,29.8185,29.8346,29.7058,29.7299,16720.0
2020-07-17 11:30:00,36.94,36.94,36.84,36.87,25321.0,29.738,29.738,29.6575,29.6816,25321.0
2020-07-17 11:35:00,36.86,36.91,36.86,36.89,19750.0,29.6736,29.7138,29.6736,29.6977,19750.0
2020-07-17 11:40:00,36.9,37.03,36.89,37.01,12809.0,29.7058,29.8104,29.6977,29.7943,12809.0
2020-07-17 11:45:00,37.03,37.06,37.01,37.02,12678.0,29.8104,29.8346,29.7943,29.8024,12678.0
2020-07-17 11:50:00,37.02,37.19,37.0,37.18,30054.0,29.8024,29.9392,29.7863,29.9312,30054.0
2020-07-17 11:55:00,37.19,37.22,37.16,37.18,15611.0,29.9392,29.9634,29.9151,29.9312,15611.0
2020-07-17 12:00:00,37.18,37.21,37.15,37.21,7790.0,29.9312,29.9553,29.907,29.9553,7790.0
2020-07-17 12:05:00,37.2,37.23,37.13,37.14,14943.0,29.9473,29.9714,29.8909,29.899,14943.0
2020-07-17 12:10:00,37.13,37.15,37.11,37.12,9662.0,29.8909,29.907,29.8748,29.8829,9662.0
2020-07-17 12:15:00,37.13,37.14,37.12,37.13,7897.0,29.8909,29.899,29.8829,29.8909,7897.0
2020-07-17 12:20:00,37.14,37.16,37.11,37.12,19105.0,29.899,29.9151,29.8748,29.8829,19105.0
2020-07-17 12:25:00,37.12,37.12,37.09,37.11,4415.0,29.8829,29.8829,29.8587,29.8748,4415.0
2020-07-17 12:30:00,37.11,37.16,37.1,37.16,8285.0,29.8748,29.9151,29.8668,29.9151,8285.0
2020-07-17 12:35:00,37.16,37.19,37.14,37.15,7518.0,29.9151,29.9392,29.899,29.907,7518.0
2020-07-17 12:40:00,37.14,37.14,37.1,37.12,11230.0,29.899,29.899,29.8668,29.8829,11230.0
2020-07-17 12:45:00,37.12,37.13,37.11,37.11,12047.0,29.8829,29.8909,29.8748,29.8748,12047.0
2020-07-17 12:50:00,37.11,37.11,37.07,37.09,11640.0,29.8748,29.8748,29.8426,29.8587,11640.0
2020-07-17 12:55:00,37.08,37.09,37.03,37.06,10887.0,29.8507,29.8587,29.8104,29.8346,10887.0
2020-07-17 13:00:00,37.06,37.09,37.05,37.05,11828.0,29.8346,29.8587,29.8265,29.8265,11828.0
2020-07-17 13:05:00,37.05,37.09,37.04,37.09,12251.0,29.8265,29.8587,29.8185,29.8587,12251.0
2020-07-17 13:10:00,37.08,37.21,37.08,37.2,9493.0,29.8507,29.9553,29.8507,29.9473,9493.0
2020-07-17 13:15:00,37.19,37.21,37.14,37.17,22135.0,29.9392,29.9553,29.899,29.9231,22135.0
2020-07-17 13:20:00,37.17,37.21,37.16,37.2,9429.0,29.9231,29.9553,29.9151,29.9473,9429.0
2020-07-17 13:25:00,37.2,37.22,37.18,37.18,14717.0,29.9473,29.9634,29.9312,29.9312,14717.0
2020-07-17 13:30:00,37.18,37.19,37.14,37.15,10910.0,29.9312,29.9392,29.899,29.907,10910.0
2020-07-17 13:35:00,37.15,37.15,37.1,37.11,6414.0,29.907,29.907,29.8668,29.8748,6414.0
2020-07-17 13:40:00,37.12,37.15,37.09,37.15,12064.0,29.8829,29.907,29.8587,29.907,12064.0
2020-07-17 13:45:00,37.15,37.15,37.11,37.13,8870.0,29.907,29.907,29.8748,29.8909,8870.0
2020-07-17 13:50:00,37.13,37.13,37.07,37.07,15215.0,29.8909,29.8909,29.8426,29.8426,15215.0
2020-07-17 13:55:00,37.08,37.1,37.06,37.09,10991.0,29.8507,29.8668,29.8346,29.8587,10991.0
2020-07-17 14:00:00,37.07,37.07,37.02,37.05,10219.0,29.8426,29.8426,29.8024,29.8265,10219.0
2020-07-17 14:05:00,37.04,37.04,37.01,37.01,9292.0,29.8185,29.8185,29.7943,29.7943,9292.0
2020-07-17 14:10:00,37.01,37.05,37.0,37.04,16670.0,29.7943,29.8265,29.7863,29.8185,16670.0
2020-07-17 14:15:00,37.04,37.08,37.04,37.08,10574.0,29.8185,29.8507,29.8185,29.8507,10574.0
2020-07-17 14:20:00,37.08,37.08,37.06,37.08,8180.0,29.8507,29.8507,29.8346,29.8507,8180.0
2020-07-17 14:25:00,37.08,37.09,37.06,37.07,11643.0,29.8507,29.8587,29.8346,29.8426,11643.0
2020-07-17 14:30:00,37.07,37.08,37.04,37.05,12378.0,29.8426,29.8507,29.8185,29.8265,12378.0
2020-07-17 14:35:00,37.05,37.05,36.99,37.0,11077.0,29.8265,29.8265,29.7782,29.7863,11077.0
2020-07-17 14:40:00,37.01,37.02,36.99,37.0,12219.0,29.7943,29.8024,29.7782,29.7863,12219.0
2020-07-17 14:45:00,37.01,37.01,36.95,36.99,14905.0,29.7943,29.7943,29.746,29.7782,14905.0
2020-07-17 14:50:00,36.98,37.0,36.97,36.98,14738.0,29.7702,29.7863,29.7621,29.7702,14738.0
2020-07-17 14:55:00,36.98,36.98,36.96,36.96,8702.0,29.7702,29.7702,29.7541,29.7541,8702.0
2020-07-17 15:00:00,36.95,36.97,36.9,36.9,19994.0,29.746,29.7621,29.7058,29.7058,19994.0
2020-07-17 15:05:00,36.91,36.94,36.88,36.9,20312.0,29.7138,29.738,29.6897,29.7058,20312.0
2020-07-17 15:10:00,36.9,36.9,36.81,36.83,17673.0,29.7058,29.7058,29.6333,29.6494,17673.0
2020-07-17 15:15:00,36.83,36.85,36.81,36.83,28693.0,29.6494,29.6655,29.6333,29.6494,28693.0
2020-07-17 15:20:00,36.83,36.86,36.82,36.86,38380.0,29.6494,29.6736,29.6413,29.6736,38380.0
2020-07-17 15:25:00,36.86,36.96,36.85,36.95,29807.0,29.6736,29.7541,29.6655,29.746,29807.0
2020-07-17 15:30:00,36.95,37.02,36.93,37.02,32420.0,29.746,29.8024,29.7299,29.8024,32420.0
2020-07-17 15:35:00,37.01,37.01,36.91,36.93,38779.0,29.7943,29.7943,29.7138,29.7299,38779.0
2020-07-17 15:40:00,36.93,37.02,36.93,37.01,31558.0,29.7299,29.8024,29.7299,29.7943,31558.0
2020-07-17 15:45:00,37.0,37.05,36.96,37.03,51100.0,29.7863,29.8265,29.7541,29.8104,51100.0
2020-07-17 15:50:00,37.03,37.04,36.96,36.97,69713.0,29.8104,29.8185,29.7541,29.7621,69713.0
2020-07-17 15:55:00,36.97,37.04,36.93,36.93,169660.0,29.7621,29.8185,29.7299,29.7299,169660.0
2020-07-20 09:30:00,36.64,36.79,36.49,36.73,72003.0,29.4964,29.6172,29.3757,29.5689,72003.0
2020-07-20 09:35:00,36.75,36.83,36.63,36.69,15478.0,29.585,29.6494,29.4884,29.5367,15478.0
2020-07-20 09:40:00,36.68,36.74,36.53,36.6,8031.0,29.5286,29.5769,29.4079,29.4642,8031.0
2020-07-20 09:45:00,36.6,36.6,36.35,36.35,18853.0,29.4642,29.4642,29.263,29.263,18853.0
2020-07-20 09:50:00,36.35,36.41,36.23,36.28,26641.0,29.263,29.3113,29.1664,29.2066,26641.0
2020-07-20 09:55:00,36.23,36.28,36.14,36.2,12908.0,29.1664,29.2066,29.0939,29.1422,12908.0
2020-07-20 10:00:00,36.19,36.21,36.12,36.2,18898.0,29.1342,29.1503,29.0778,29.1422,18898.0
2020-07-20 10:05:00,36.21,36.29,36.2,36.22,12427.0,29.1503,29.2147,29.1422,29.1583,12427.0
2020-07-20 10:10:00,36.24,36.31,36.23,36.25,7370.0,29.1744,29.2308,29.1664,29.1825,7370.0
2020-07-20 10:15:00,36.23,36.39,36.22,36.35,20544.0,29.1664,29.2952,29.1583,29.263,20544.0
2020-07-20 10:20:00,36.36,36.36,36.29,36.35,35479.0,29.271,29.271,29.2147,29.263,35479.0
2020-07-20 10:25:00,36.35,36.42,36.32,36.38,17017.0,29.263,29.3193,29.2388,29.2871,17017.0
2020-07-20 10:30:00,36.39,36.47,36.36,36.46,10814.0,29.2952,29.3596,29.271,29.3515,10814.0
2020-07-20 10:35:00,36.46,36.52,36.39,36.4,10720.0,29.3515,29.3998,29.2952,29.3032,10720.0
2020-07-20 10:40:00,36.41,36.51,36.4,36.5,6194.0,29.3113,29.3918,29.3032,29.3837,6194.0
2020-07-20 10:45:00,36.5,36.52,36.4,36.42,8517.0,29.3837,29.3998,29.3032,29.3193,8517.0
2020-07-20 10:50:00,36.43,36.49,36.42,36.48,13611.0,29.3274,29.3757,29.3193,29.3676,13611.0
2020-07-20 10:55:00,36.43,36.48,36.42,36.44,6663.0,29.3274,29.3676,29.3193,29.3354,6663.0
2020-07-20 11:00:00,36.42,36.5,36.4,36.45,11342.0,29.3193,29.3837,29.3032,29.3435,11342.0
2020-07-20 11:05:00,36.43,36.49,36.37,36.48,9979.0,29.3274,29.3757,29.2791,29.3676,9979.0
2020-07-20 11:10:00,36.47,36.48,36.33,36.37,9105.0,29.3596,29.3676,29.2469,29.2791,9105.0
2020-07-20 11:15:00,36.36,36.42,36.35,36.42,8526.0,29.271,29.3193,29.263,29.3193,8526.0
2020-07-20 11:20:00,36.43,36.47,36.34,36.34,12911.0,29.3274,29.3596,29.2549,29.2549,12911.0
2020-07-20 11:25:00,36.36,36.42,36.35,36.37,15382.0,29.271,29.3193,29.263,29.2791,15382.0
2020-07-20 11:30:00,36.36,36.41,36.34,36.4,11087.0,29.271,29.3113,29.2549,29.3032,11087.0
2020-07-20 11:35:00,36.41,36.41,36.35,36.4,5980.0,29.3113,29.3113,29.263,29.3032,5980.0
2020-07-20 11:40:00,36.42,36.43,36.38,36.41,9953.0,29.3193,29.3274,29.2871,29.3113,9953.0
2020-07-20 11:45:00,36.37,36.41,36.34,36.38,6996.0,29.2791,29.3113,29.2549,29.2871,6996.0
2020-07-20 11:50:00,36.38,36.46,36.38,36.44,6961.0,29.2871,29.3515,29.2871,29.3354,6961.0
2020-07-20 11:55:00,36.44,36.45,36.37,36.38,11374.0,29.3354,29.3435,29.2791,29.2871,11374.0
2020-07-20 12:00:00,36.38,36.38,36.32,36.35,24011.0,29.2871,29.2871,29.2388,29.263,24011.0
2020-07-20 12:05:00,36.34,36.41,36.34,36.39,24643.0,29.2549,29.3113,29.2549,29.2952,24643.0
2020-07-20 12:10:00,36.37,36.4,36.35,36.4,7073.0,29.2791,29.3032,29.263,29.3032,7073.0
2020-07-20 12:15:00,36.39,36.43,36.35,36.36,9747.0,29.2952,29.3274,29.263,29.271,9747.0
2020-07-20 12:20:00,36.36,36.37,36.32,36.36,31501.0,29.271,29.2791,29.2388,29.271,31501.0
2020-07-20 12:25:00,36.36,36.38,36.32,36.36,9965.0,29.271,29.2871,29.2388,29.271,9965.0
2020-07-20 12:30:00,36.35,36.41,36.34,36.4,7778.0,29.263,29.3113,29.2549,29.3032,7778.0
2020-07-20 12:35:00,36.4,36.42,36.34,36.35,9832.0,29.3032,29.3193,29.2549,29.263,9832.0
2020-07-20 12:40:00,36.34,36.38,36.31,36.35,21946.0,29.2549,29.2871,29.2308,29.263,21946.0
2020-07-20 12:45:00,36.34,36.43,36.33,36.4,11699.0,29.2549,29.3274,29.2469,29.3032,11699.0
2020-07-20 12:50:00,36.4,36.41,36.37,36.38,5377.0,29.3032,29.3113,29.2791,29.2871,5377.0
2020-07-20 12:55:00,36.4,36.47,36.39,36.42,15952.0,29.3032,29.3596,29.2952,29.3193,15952.0
2020-07-20 13:00:00,36.42,36.42,36.35,36.35,6557.0,29.3193,29.3193,29.263,29.263,6557.0
2020-07-20 13:05:00,36.35,36.36,36.33,36.34,26914.0,29.263,29.271,29.2469,29.2549,26914.0
2020-07-20 13:10:00,36.34,36.38,36.32,36.37,33149.0,29.2549,29.2871,29.2388,29.2791,33149.0
2020-07-20 13:15:00,36.36,36.38,36.33,36.37,58294.0,29.271,29.2871,29.2469,29.2791,58294.0
2020-07-20 13:20:00,36.36,36.39,36.33,36.34,12574.0,29.271,29.2952,29.2469,29.2549,12574.0
2020-07-20 13:25:00,36.34,36.35,36.32,36.33,12157.0,29.2549,29.263,29.2388,29.2469,12157.0
2020-07-20 13:30:00,36.33,36.38,36.33,36.38,9563.0,29.2469,29.2871,29.2469,29.2871,9563.0
2020-07-20 13:35:00,36.38,36.4,36.37,36.37,7957.0,29.2871,29.3032,29.2791,29.2791,7957.0
2020-07-20 13:40:00,36.37,36.41,36.37,36.39,4464.0,29.2791,29.3113,29.2791,29.2952,4464.0
2020-07-20 13:45:00,36.39,36.4,36.33,36.33,11968.0,29.2952,29.3032,29.2469,29.2469,11968.0
2020-07-20 13:50:00,36.34,36.39,36.33,36.39,10587.0,29.2549,29.2952,29.2469,29.2952,10587.0
2020-07-20 13:55:00,36.39,36.43,36.37,36.42,6858.0,29.2952,29.3274,29.2791,29.3193,6858.0
2020-07-20 14:00:00,36.41,36.42,36.34,36.37,7397.0,29.3113,29.3193,29.2549,29.2791,7397.0
2020-07-20 14:05:00,36.36,36.36,36.3,36.33,14578.0,29.271,29.271,29.2227,29.2469,14578.0
2020-07-20 14:10:00,36.31,36.31,36.23,36.23,4974.0,29.2308,29.2308,29.1664,29.1664,4974.0
2020-07-20 14:15:00,36.23,36.36,36.23,36.34,46638.0,29.1664,29.271,29.1664,29.2549,46638.0
2020-07-20 14:20:00,36.34,36.35,36.33,36.34,17387.0,29.2549,29.263,29.2469,29.2549,17387.0
2020-07-20 14:25:00,36.35,36.38,36.33,36.37,11825.0,29.263,29.2871,29.2469,29.2791,11825.0
2020-07-20 14:30:00,36.38,36.39,36.34,36.36,9224.0,29.2871,29.2952,29.2549,29.271,9224.0
2020-07-20 14:35:00,36.35,36.38,36.34,36.35,9612.0,29.263,29.2871,29.2549,29.263,9612.0
2020-07-20 14:40:00,36.36,36.37,36.33,36.35,17377.0,29.271,29.2791,29.2469,29.263,17377.0
2020-07-20 14:45:00,36.34,36.36,36.32,36.35,19965.0,29.2549,29.271,29.2388,29.263,19965.0
2020-07-20 14:50:00,36.35,36.36,36.33,36.35,13437.0,29.263,29.271,29.2469,29.263,13437.0
2020-07-20 14:55:00,36.34,36.35,36.29,36.34,22615.0,29.2549,29.263,29.2147,29.2549,22615.0
2020-07-20 15:00:00,36.34,36.37,36.33,36.34,15434.0,29.2549,29.2791,29.2469,29.2549,15434.0
2020-07-20 15:05:00,36.34,36.37,36.34,36.35,16067.0,29.2549,29.2791,29.2549,29.263,16067.0
2020-07-20 15:10:00,36.35,36.36,36.21,36.21,111038.0,29.263,29.271,29.1503,29.1503,111038.0
2020-07-20 15:15:00,36.22,36.37,36.19,36.36,33894.0,29.1583,29.2791,29.1342,29.271,33894.0
2020-07-20 15:20:00,36.36,36.37,36.34,36.37,28180.0,29.271,29.2791,29.2549,29.2791,28180.0
2020-07-20 15:25:00,36.37,36.42,36.36,36.41,14637.0,29.2791,29.3193,29.271,29.3113,14637.0
2020-07-20 15:30:00,36.41,36.47,36.38,36.44,17436.0,29.3113,29.3596,29.2871,29.3354,17436.0
2020-07-20 15:35:00,36.44,36.47,36.42,36.46,37181.0,29.3354,29.3596,29.3193,29.3515,37181.0
2020-07-20 15:40:00,36.46,36.46,36.39,36.41,16632.0,29.3515,29.3515,29.2952,29.3113,16632.0
2020-07-20 15:45:00,36.41,36.42,36.37,36.41,28607.0,29.3113,29.3193,29.2791,29.3113,28607.0
2020-07-20 15:50:00,36.41,36.41,36.34,36.35,45384.0,29.3113,29.3113,29.2549,29.263,45384.0
2020-07-20 15:55:00,36.35,36.42,36.32,36.35,144736.0,29.263,29.3193,29.2388,29.263,144736.0
2020-07-21 09:30:00,36.25,36.58,36.25,36.34,70718.0,29.1825,29.4481,29.1825,29.2549,70718.0
2020-07-21 09:35:00,36.32,36.78,36.32,36.73,25653.0,29.2388,29.6091,29.2388,29.5689,25653.0
2020-07-21 09:40:00,36.73,36.8,36.57,36.78,8923.0,29.5689,29.6252,29.4401,29.6091,8923.0
2020-07-21 09:45:00,36.79,36.81,36.64,36.66,6849.0,29.6172,29.6333,29.4964,29.5125,6849.0
2020-07-21 09:50:00,36.7,36.82,36.67,36.75,20710.0,29.5447,29.6413,29.5206,29.585,20710.0
2020-07-21 09:55:00,36.73,36.82,36.69,36.82,32921.0,29.5689,29.6413,29.5367,29.6413,32921.0
2020-07-21 10:00:00,36.85,36.9,36.78,36.79,30592.0,29.6655,29.7058,29.6091,29.6172,30592.0
2020-07-21 10:05:00,36.79,36.95,36.75,36.91,20790.0,29.6172,29.746,29.585,29.7138,20790.0
2020-07-21 10:10:00,36.91,37.07,36.91,37.0,29312.0,29.7138,29.8426,29.7138,29.7863,29312.0
2020-07-21 10:15:00,37.0,37.01,36.73,36.75,21571.0,29.7863,29.7943,29.5689,29.585,21571.0
2020-07-21 10:20:00,36.75,36.81,36.72,36.78,20821.0,29.585,29.6333,29.5608,29.6091,20821.0
2020-07-21 10:25:00,36.77,36.81,36.67,36.7,25641.0,29.6011,29.6333,29.5206,29.5447,25641.0
2020-07-21 10:30:00,36.7,36.78,36.68,36.75,14276.0,29.5447,29.6091,29.5286,29.585,14276.0
2020-07-21 10:35:00,36.69,36.78,36.64,36.78,14686.0,29.5367,29.6091,29.4964,29.6091,14686.0
2020-07-21 10:40:00,36.77,36.83,36.72,36.72,6412.0,29.6011,29.6494,29.5608,29.5608,6412.0
2020-07-21 10:45:00,36.72,36.9,36.71,36.88,7937.0,29.5608,29.7058,29.5528,29.6897,7937.0
2020-07-21 10:50:00,36.88,36.91,36.76,36.76,28607.0,29.6897,29.7138,29.593,29.593,28607.0
2020-07-21 10:55:00,36.76,36.79,36.71,36.77,6038.0,29.593,29.6172,29.5528,29.6011,6038.0
2020-07-21 11:00:00,36.82,36.82,36.66,36.71,6817.0,29.6413,29.6413,29.5125,29.5528,6817.0
2020-07-21 11:05:00,36.7,36.74,36.61,36.67,6753.0,29.5447,29.5769,29.4723,29.5206,6753.0
2020-07-21 11:10:00,36.66,36.75,36.63,36.7,8551.0,29.5125,29.585,29.4884,29.5447,8551.0
2020-07-21 11:15:00,36.7,36.8,36.66,36.76,16344.0,29.5447,29.6252,29.5125,29.593,16344.0
2020-07-21 11:20:00,36.74,36.79,36.73,36.76,5874.0,29.5769,29.6172,29.5689,29.593,5874.0
2020-07-21 11:25:00,36.78,36.78,36.72,36.73,10501.0,29.6091,29.6091,29.5608,29.5689,10501.0
2020-07-21 11:30:00,36.72,36.74,36.62,36.68,13115.0,29.5608,29.5769,29.4803,29.5286,13115.0
2020-07-21 11:35:00,36.7,36.75,36.69,36.73,10513.0,29.5447,29.585,29.5367,29.5689,10513.0
2020-07-21 11:40:00,36.72,36.73,36.64,36.73,9545.0,29.5608,29.5689,29.4964,29.5689,9545.0
2020-07-21 11:45:00,36.72,36.72,36.66,36.67,7276.0,29.5608,29.5608,29.5125,29.5206,7276.0
2020-07-21 11:50:00,36.67,36.75,36.66,36.73,10160.0,29.5206,29.585,29.5125,29.5689,10160.0
2020-07-21 11:55:00,36.73,36.75,36.7,36.72,6927.0,29.5689,29.585,29.5447,29.5608,6927.0
2020-07-21 12:00:00,36.73,36.84,36.73,36.73,11853.0,29.5689,29.6575,29.5689,29.5689,11853.0
2020-07-21 12:05:00,36.75,36.76,36.68,36.68,5014.0,29.585,29.593,29.5286,29.5286,5014.0
2020-07-21 12:10:00,36.68,36.68,36.63,36.63,9756.0,29.5286,29.5286,29.4884,29.4884,9756.0
2020-07-21 12:15:00,36.63,36.67,36.62,36.66,5034.0,29.4884,29.5206,29.4803,29.5125,5034.0
2020-07-21 12:20:00,36.67,36.7,36.66,36.67,6224.0,29.5206,29.5447,29.5125,29.5206,6224.0
2020-07-21 12:25:00,36.68,36.77,36.66,36.76,6392.0,29.5286,29.6011,29.5125,29.593,6392.0
2020-07-21 12:30:00,36.76,36.81,36.75,36.81,6752.0,29.593,29.6333,29.585,29.6333,6752.0
2020-07-21 12:35:00,36.81,36.82,36.77,36.79,9488.0,29.6333,29.6413,29.6011,29.6172,9488.0
2020-07-21 12:40:00,36.79,36.88,36.79,36.84,6921.0,29.6172,29.6897,29.6172,29.6575,6921.0
2020-07-21 12:45:00,36.84,36.85,36.81,36.82,5266.0,29.6575,29.6655,29.6333,29.6413,5266.0
2020-07-21 12:50:00,36.82,36.83,36.75,36.79,5508.0,29.6413,29.6494,29.585,29.6172,5508.0
2020-07-21 12:55:00,36.79,36.82,36.76,36.76,5461.0,29.6172,29.6413,29.593,29.593,5461.0
2020-07-21 13:00:00,36.77,36.79,36.76,36.79,5168.0,29.6011,29.6172,29.593,29.6172,5168.0
2020-07-21 13:05:00,36.77,36.82,36.75,36.81,4786.0,29.6011,29.6413,29.585,29.6333,4786.0
2020-07-21 13:10:00,36.81,36.83,36.78,36.8,7838.0,29.6333,29.6494,29.6091,29.6252,7838.0
2020-07-21 13:15:00,36.8,36.86,36.79,36.81,5169.0,29.6252,29.6736,29.6172,29.6333,5169.0
2020-07-21 13:20:00,36.82,36.86,36.81,36.83,6547.0,29.6413,29.6736,29.6333,29.6494,6547.0
2020-07-21 13:25:00,36.82,36.82,36.74,36.74,6518.0,29.6413,29.6413,29.5769,29.5769,6518.0
2020-07-21 13:30:00,36.75,36.76,36.72,36.75,9579.0,29.585,29.593,29.5608,29.585,9579.0
2020-07-21 13:35:00,36.75,36.78,36.72,36.74,4650.0,29.585,29.6091,29.5608,29.5769,4650.0
2020-07-21 13:40:00,36.75,36.77,36.72,36.72,4955.0,29.585,29.6011,29.5608,29.5608,4955.0
2020-07-21 13:45:00,36.72,36.73,36.69,36.71,6994.0,29.5608,29.5689,29.5367,29.5528,6994.0
2020-07-21 13:50:00,36.71,36.72,36.64,36.65,9028.0,29.5528,29.5608,29.4964,29.5045,9028.0
2020-07-21 13:55:00,36.66,36.69,36.63,36.63,6129.0,29.5125,29.5367,29.4884,29.4884,6129.0
2020-07-21 14:00:00,36.64,36.68,36.64,36.65,4331.0,29.4964,29.5286,29.4964,29.5045,4331.0
2020-07-21 14:05:00,36.65,36.65,36.57,36.57,6380.0,29.5045,29.5045,29.4401,29.4401,6380.0
2020-07-21 14:10:00,36.57,36.6,36.53,36.54,5250.0,29.4401,29.4642,29.4079,29.4159,5250.0
2020-07-21 14:15:00,36.55,36.55,36.51,36.51,8353.0,29.424,29.424,29.3918,29.3918,8353.0
2020-07-21 14:20:00,36.5,36.53,36.48,36.52,7890.0,29.3837,29.4079,29.3676,29.3998,7890.0
2020-07-21 14:25:00,36.52,36.56,36.49,36.54,7769.0,29.3998,29.432,29.3757,29.4159,7769.0
2020-07-21 14:30:00,36.53,36.6,36.53,36.58,9955.0,29.4079,29.4642,29.4079,29.4481,9955.0
2020-07-21 14:35:00,36.58,36.6,36.54,36.58,8241.0,29.4481,29.4642,29.4159,29.4481,8241.0
2020-07-21 14:40:00,36.59,36.6,36.57,36.58,6389.0,29.4562,29.4642,29.4401,29.4481,6389.0
2020-07-21 14:45:00,36.58,36.58,36.53,36.57,4316.0,29.4481,29.4481,29.4079,29.4401,4316.0
2020-07-21 14:50:00,36.58,36.58,36.55,36.58,7731.0,29.4481,29.4481,29.424,29.4481,7731.0
2020-07-21 14:55:00,36.58,36.6,36.56,36.58,21215.0,29.4481,29.4642,29.432,29.4481,21215.0
2020-07-21 15:00:00,36.58,36.58,36.49,36.52,20802.0,29.4481,29.4481,29.3757,29.3998,20802.0
2020-07-21 15:05:00,36.52,36.54,36.5,36.54,18800.0,29.3998,29.4159,29.3837,29.4159,18800.0
2020-07-21 15:10:00,36.55,36.58,36.52,36.57,14504.0,29.424,29.4481,29.3998,29.4401,14504.0
2020-07-21 15:15:00,36.57,36.61,36.54,36.58,22630.0,29.4401,29.4723,29.4159,29.4481,22630.0
2020-07-21 15:20:00,36.58,36.65,36.58,36.59,10403.0,29.4481,29.5045,29.4481,29.4562,10403.0
2020-07-21 15:25:00,36.6,36.64,36.59,36.6,9595.0,29.4642,29.4964,29.4562,29.4642,9595.0
2020-07-21 15:30:00,36.61,36.61,36.54,36.55,13486.0,29.4723,29.4723,29.4159,29.424,13486.0
2020-07-21 15:35:00,36.55,36.57,36.52,36.55,18830.0,29.424,29.4401,29.3998,29.424,18830.0
2020-07-21 15:40:00,36.55,36.58,36.51,36.56,15637.0,29.424,29.4481,29.3918,29.432,15637.0
2020-07-21 15:45:00,36.56,36.59,36.54,36.55,15209.0,29.432,29.4562,29.4159,29.424,15209.0
2020-07-21 15:50:00,36.55,36.58,36.5,36.58,55994.0,29.424,29.4481,29.3837,29.4481,55994.0
2020-07-21 15:55:00,36.58,36.63,36.52,36.62,78711.0,29.4481,29.4884,29.3998,29.4803,78711.0
2020-07-22 09:30:00,36.49,36.5,36.18,36.25,42014.0,29.3757,29.3837,29.1261,29.1825,42014.0
2020-07-22 09:35:00,36.29,36.59,36.25,36.51,28959.0,29.2147,29.4562,29.1825,29.3918,28959.0
2020-07-22 09:40:00,36.52,36.69,36.49,36.68,12120.0,29.3998,29.5367,29.3757,29.5286,12120.0
2020-07-22 09:45:00,36.67,36.67,36.52,36.52,48831.0,29.5206,29.5206,29.3998,29.3998,48831.0
2020-07-22 09:50:00,36.52,36.56,36.49,36.55,34622.0,29.3998,29.432,29.3757,29.424,34622.0
2020-07-22 09:55:00,36.54,36.54,36.37,36.43,8613.0,29.4159,29.4159,29.2791,29.3274,8613.0
2020-07-22 10:00:00,36.4,36.43,36.33,36.34,8775.0,29.3032,29.3274,29.2469,29.2549,8775.0
2020-07-22 10:05:00,36.34,36.48,36.34,36.45,3990.0,29.2549,29.3676,29.2549,29.3435,3990.0
2020-07-22 10:10:00,36.46,36.46,36.38,36.4,6678.0,29.3515,29.3515,29.2871,29.3032,6678.0
2020-07-22 10:15:00,36.41,36.46,36.4,36.45,14902.0,29.3113,29.3515,29.3032,29.3435,14902.0
2020-07-22 10:20:00,36.43,36.51,36.39,36.4,10035.0,29.3274,29.3918,29.2952,29.3032,10035.0
2020-07-22 10:25:00,36.4,36.41,36.34,36.4,8443.0,29.3032,29.3113,29.2549,29.3032,8443.0
2020-07-22 10:30:00,36.41,36.47,36.38,36.47,24313.0,29.3113,29.3596,29.2871,29.3596,24313.0
2020-07-22 10:35:00,36.46,36.58,36.45,36.55,8219.0,29.3515,29.4481,29.3435,29.424,8219.0
2020-07-22 10:40:00,36.57,36.67,36.53,36.66,11067.0,29.4401,29.5206,29.4079,29.5125,11067.0
2020-07-22 10:45:00,36.65,36.72,36.63,36.65,32527.0,29.5045,29.5608,29.4884,29.5045,32527.0
2020-07-22 10:50:00,36.64,36.65,36.59,36.64,10165.0,29.4964,29.5045,29.4562,29.4964,10165.0
2020-07-22 10:55:00,36.63,36.7,36.58,36.7,8818.0,29.4884,29.5447,29.4481,29.5447,8818.0
2020-07-22 11:00:00,36.72,36.73,36.67,36.68,11800.0,29.5608,29.5689,29.5206,29.5286,11800.0
2020-07-22 11:05:00,36.68,36.77,36.68,36.68,14285.0,29.5286,29.6011,29.5286,29.5286,14285.0
2020-07-22 11:10:00,36.68,36.73,36.65,36.73,9355.0,29.5286,29.5689,29.5045,29.5689,9355.0
2020-07-22 11:15:00,36.72,36.76,36.7,36.71,12269.0,29.5608,29.593,29.5447,29.5528,12269.0
2020-07-22 11:20:00,36.71,36.78,36.71,36.75,7537.0,29.5528,29.6091,29.5528,29.585,7537.0
2020-07-22 11:25:00,36.74,36.76,36.69,36.74,8125.0,29.5769,29.593,29.5367,29.5769,8125.0
2020-07-22 11:30:00,36.75,36.75,36.65,36.69,11836.0,29.585,29.585,29.5045,29.5367,11836.0
2020-07-22 11:35:00,36.68,36.73,36.64,36.73,15041.0,29.5286,29.5689,29.4964,29.5689,15041.0
2020-07-22 11:40:00,36.74,36.74,36.71,36.73,15650.0,29.5769,29.5769,29.5528,29.5689,15650.0
2020-07-22 11:45:00,36.74,36.81,36.73,36.79,21823.0,29.5769,29.6333,29.5689,29.6172,21823.0
2020-07-22 11:50:00,36.77,36.81,36.77,36.8,19300.0,29.6011,29.6333,29.6011,29.6252,19300.0
2020-07-22 11:55:00,36.8,36.8,36.69,36.73,11671.0,29.6252,29.6252,29.5367,29.5689,11671.0
2020-07-22 12:00:00,36.75,36.76,36.69,36.73,9355.0,29.585,29.593,29.5367,29.5689,9355.0
2020-07-22 12:05:00,36.73,36.73,36.7,36.72,5319.0,29.5689,29.5689,29.5447,29.5608,5319.0
2020-07-22 12:10:00,36.71,36.72,36.67,36.71,7671.0,29.5528,29.5608,29.5206,29.5528,7671.0
2020-07-22 12:15:00,36.72,36.77,36.72,36.75,41482.0,29.5608,29.6011,29.5608,29.585,41482.0
2020-07-22 12:20:00,36.75,36.75,36.69,36.71,16050.0,29.585,29.585,29.5367,29.5528,16050.0
2020-07-22 12:25:00,36.71,36.8,36.7,36.75,11054.0,29.5528,29.6252,29.5447,29.585,11054.0
2020-07-22 12:30:00,36.75,36.8,36.74,36.77,9489.0,29.585,29.6252,29.5769,29.6011,9489.0
2020-07-22 12:35:00,36.77,36.81,36.76,36.79,4801.0,29.6011,29.6333,29.593,29.6172,4801.0
2020-07-22 12:40:00,36.79,36.79,36.77,36.77,2742.0,29.6172,29.6172,29.6011,29.6011,2742.0
2020-07-22 12:45:00,36.79,36.82,36.78,36.82,3672.0,29.6172,29.6413,29.6091,29.6413,3672.0
2020-07-22 12:50:00,36.83,36.83,36.78,36.79,5676.0,29.6494,29.6494,29.6091,29.6172,5676.0
2020-07-22 12:55:00,36.79,36.8,36.76,36.78,13966.0,29.6172,29.6252,29.593,29.6091,13966.0
2020-07-22 13:00:00,36.79,36.84,36.77,36.78,6696.0,29.6172,29.6575,29.6011,29.6091,6696.0
2020-07-22 13:05:00,36.78,36.8,36.76,36.78,12992.0,29.6091,29.6252,29.593,29.6091,12992.0
2020-07-22 13:10:00,36.77,36.78,36.73,36.76,6996.0,29.6011,29.6091,29.5689,29.593,6996.0
2020-07-22 13:15:00,36.77,36.77,36.73,36.73,5131.0,29.6011,29.6011,29.5689,29.5689,5131.0
2020-07-22 13:20:00,36.74,36.74,36.71,36.71,3647.0,29.5769,29.5769,29.5528,29.5528,3647.0
2020-07-22 13:25:00,36.72,36.78,36.71,36.76,4706.0,29.5608,29.6091,29.5528,29.593,4706.0
2020-07-22 13:30:00,36.76,36.79,36.75,36.77,3221.0,29.593,29.6172,29.585,29.6011,3221.0
2020-07-22 13:35:00,36.77,36.78,36.72,36.75,3632.0,29.6011,29.6091,29.5608,29.585,3632.0
2020-07-22 13:40:00,36.74,36.75,36.71,36.72,6371.0,29.5769,29.585,29.5528,29.5608,6371.0
2020-07-22 13:45:00,36.72,36.73,36.67,36.7,14377.0,29.5608,29.5689,29.5206,29.5447,14377.0
2020-07-22 13:50:00,36.69,36.73,36.68,36.72,6704.0,29.5367,29.5689,29.5286,29.5608,6704.0
2020-07-22 13:55:00,36.72,36.73,36.69,36.72,4882.0,29.5608,29.5689,29.5367,29.5608,4882.0
2020-07-22 14:00:00,36.69,36.72,36.68,36.72,3860.0,29.5367,29.5608,29.5286,29.5608,3860.0
2020-07-22 14:05:00,36.71,36.75,36.7,36.75,4249.0,29.5528,29.585,29.5447,29.585,4249.0
2020-07-22 14:10:00,36.75,36.79,36.74,36.79,9703.0,29.585,29.6172,29.5769,29.6172,9703.0
2020-07-22 14:15:00,36.78,36.78,36.74,36.77,5499.0,29.6091,29.6091,29.5769,29.6011,5499.0
2020-07-22 14:20:00,36.77,36.78,36.71,36.71,20304.0,29.6011,29.6091,29.5528,29.5528,20304.0
2020-07-22 14:25:00,36.71,36.71,36.64,36.68,11313.0,29.5528,29.5528,29.4964,29.5286,11313.0
2020-07-22 14:30:00,36.67,36.68,36.59,36.64,21305.0,29.5206,29.5286,29.4562,29.4964,21305.0
2020-07-22 14:35:00,36.64,36.69,36.64,36.68,8793.0,29.4964,29.5367,29.4964,29.5286,8793.0
2020-07-22 14:40:00,36.68,36.7,36.66,36.67,9872.0,29.5286,29.5447,29.5125,29.5206,9872.0
2020-07-22 14:45:00,36.67,36.7,36.66,36.69,10041.0,29.5206,29.5447,29.5125,29.5367,10041.0
2020-07-22 14:50:00,36.7,36.75,36.69,36.74,8116.0,29.5447,29.585,29.5367,29.5769,8116.0
2020-07-22 14:55:00,36.74,36.75,36.69,36.72,12288.0,29.5769,29.585,29.5367,29.5608,12288.0
2020-07-22 15:00:00,36.72,36.73,36.65,36.66,11285.0,29.5608,29.5689,29.5045,29.5125,11285.0
2020-07-22 15:05:00,36.66,36.67,36.64,36.66,18178.0,29.5125,29.5206,29.4964,29.5125,18178.0
2020-07-22 15:10:00,36.66,36.73,36.65,36.71,32383.0,29.5125,29.5689,29.5045,29.5528,32383.0
2020-07-22 15:15:00,36.7,36.71,36.63,36.66,34768.0,29.5447,29.5528,29.4884,29.5125,34768.0
2020-07-22 15:20:00,36.66,36.69,36.65,36.69,7461.0,29.5125,29.5367,29.5045,29.5367,7461.0
2020-07-22 15:25:00,36.7,36.71,36.66,36.7,8990.0,29.5447,29.5528,29.5125,29.5447,8990.0
2020-07-22 15:30:00,36.7,36.72,36.67,36.68,18097.0,29.5447,29.5608,29.5206,29.5286,18097.0
2020-07-22 15:35:00,36.68,36.74,36.66,36.66,23539.0,29.5286,29.5769,29.5125,29.5125,23539.0
2020-07-22 15:40:00,36.67,36.72,36.66,36.72,17478.0,29.5206,29.5608,29.5125,29.5608,17478.0
2020-07-22 15:45:00,36.72,36.73,36.67,36.68,25752.0,29.5608,29.5689,29.5206,29.5286,25752.0
2020-07-22 15:50:00,36.69,36.72,36.66,36.7,41074.0,29.5367,29.5608,29.5125,29.5447,41074.0
2020-07-22 15:55:00,36.69,36.73,36.65,36.66,109294.0,29.5367,29.5689,29.5045,29.5125,109294.0
2020-07-23 09:30:00,36.54,36.88,36.54,36.8,25207.0,29.4159,29.6897,29.4159,29.6252,25207.0
2020-07-23 09:35:00,36.75,36.76,36.51,36.56,9650.0,29.585,29.593,29.3918,29.432,9650.0
2020-07-23 09:40:00,36.53,36.53,36.36,36.36,5112.0,29.4079,29.4079,29.271,29.271,5112.0
2020-07-23 09:45:00,36.37,36.42,36.31,36.36,14278.0,29.2791,29.3193,29.2308,29.271,14278.0
2020-07-23 09:50:00,36.32,36.45,36.32,36.4,11243.0,29.2388,29.3435,29.2388,29.3032,11243.0
2020-07-23 09:55:00,36.39,36.51,36.39,36.5,7507.0,29.2952,29.3918,29.2952,29.3837,7507.0
2020-07-23 10:00:00,36.59,36.64,36.46,36.64,18007.0,29.4562,29.4964,29.3515,29.4964,18007.0
2020-07-23 10:05:00,36.64,36.76,36.63,36.71,21455.0,29.4964,29.593,29.4884,29.5528,21455.0
2020-07-23 10:10:00,36.72,36.75,36.66,36.71,11508.0,29.5608,29.585,29.5125,29.5528,11508.0
2020-07-23 10:15:00,36.71,36.74,36.61,36.63,16942.0,29.5528,29.5769,29.4723,29.4884,16942.0
2020-07-23 10:20:00,36.57,36.6,36.54,36.6,14148.0,29.4401,29.4642,29.4159,29.4642,14148.0
2020-07-23 10:25:00,36.58,36.62,36.51,36.51,8990.0,29.4481,29.4803,29.3918,29.3918,8990.0
2020-07-23 10:30:00,36.48,36.53,36.46,36.52,9312.0,29.3676,29.4079,29.3515,29.3998,9312.0
2020-07-23 10:35:00,36.52,36.53,36.47,36.52,10986.0,29.3998,29.4079,29.3596,29.3998,10986.0
2020-07-23 10:40:00,36.53,36.58,36.51,36.57,8857.0,29.4079,29.4481,29.3918,29.4401,8857.0
2020-07-23 10:45:00,36.58,36.59,36.53,36.54,19279.0,29.4481,29.4562,29.4079,29.4159,19279.0
2020-07-23 10:50:00,36.54,36.61,36.52,36.58,7004.0,29.4159,29.4723,29.3998,29.4481,7004.0
2020-07-23 10:55:00,36.57,36.57,36.52,36.54,13838.0,29.4401,29.4401,29.3998,29.4159,13838.0
2020-07-23 11:00:00,36.55,36.56,36.45,36.48,37652.0,29.424,29.432,29.3435,29.3676,37652.0
2020-07-23 11:05:00,36.47,36.5,36.46,36.49,7473.0,29.3596,29.3837,29.3515,29.3757,7473.0
2020-07-23 11:10:00,36.49,36.49,36.42,36.44,11859.0,29.3757,29.3757,29.3193,29.3354,11859.0
2020-07-23 11:15:00,36.44,36.48,36.39,36.46,28324.0,29.3354,29.3676,29.2952,29.3515,28324.0
2020-07-23 11:20:00,36.46,36.49,36.42,36.49,8702.0,29.3515,29.3757,29.3193,29.3757,8702.0
2020-07-23 11:25:00,36.49,36.56,36.46,36.56,3900.0,29.3757,29.432,29.3515,29.432,3900.0
2020-07-23 11:30:00,36.58,36.63,36.57,36.6,9089.0,29.4481,29.4884,29.4401,29.4642,9089.0
2020-07-23 11:35:00,36.59,36.67,36.56,36.67,4409.0,29.4562,29.5206,29.432,29.5206,4409.0
2020-07-23 11:40:00,36.67,36.69,36.63,36.64,8328.0,29.5206,29.5367,29.4884,29.4964,8328.0
2020-07-23 11:45:00,36.64,36.71,36.64,36.69,5380.0,29.4964,29.5528,29.4964,29.5367,5380.0
2020-07-23 11:50:00,36.69,36.72,36.67,36.69,8297.0,29.5367,29.5608,29.5206,29.5367,8297.0
2020-07-23 11:55:00,36.69,36.72,36.65,36.69,11072.0,29.5367,29.5608,29.5045,29.5367,11072.0
2020-07-23 12:00:00,36.69,36.74,36.67,36.7,5977.0,29.5367,29.5769,29.5206,29.5447,5977.0
2020-07-23 12:05:00,36.66,36.66,36.62,36.62,7901.0,29.5125,29.5125,29.4803,29.4803,7901.0
2020-07-23 12:10:00,36.64,36.69,36.64,36.66,8705.0,29.4964,29.5367,29.4964,29.5125,8705.0
2020-07-23 12:15:00,36.65,36.7,36.64,36.64,7477.0,29.5045,29.5447,29.4964,29.4964,7477.0
2020-07-23 12:20:00,36.64,36.72,36.64,36.7,13124.0,29.4964,29.5608,29.4964,29.5447,13124.0
2020-07-23 12:25:00,36.69,36.72,36.64,36.7,8093.0,29.5367,29.5608,29.4964,29.5447,8093.0
2020-07-23 12:30:00,36.71,36.78,36.67,36.78,18186.0,29.5528,29.6091,29.5206,29.6091,18186.0
2020-07-23 12:35:00,36.78,36.88,36.78,36.83,15551.0,29.6091,29.6897,29.6091,29.6494,15551.0
2020-07-23 12:40:00,36.83,36.84,36.76,36.77,9097.0,29.6494,29.6575,29.593,29.6011,9097.0
2020-07-23 12:45:00,36.77,36.77,36.7,36.7,10390.0,29.6011,29.6011,29.5447,29.5447,10390.0
2020-07-23 12:50:00,36.7,36.8,36.7,36.78,8968.0,29.5447,29.6252,29.5447,29.6091,8968.0
2020-07-23 12:55:00,36.78,36.79,36.63,36.63,5306.0,29.6091,29.6172,29.4884,29.4884,5306.0
2020-07-23 13:00:00,36.61,36.66,36.59,36.63,6671.0,29.4723,29.5125,29.4562,29.4884,6671.0
2020-07-23 13:05:00,36.63,36.67,36.61,36.65,9174.0,29.4884,29.5206,29.4723,29.5045,9174.0
2020-07-23 13:10:00,36.64,36.66,36.61,36.66,8044.0,29.4964,29.5125,29.4723,29.5125,8044.0
2020-07-23 13:15:00,36.66,36.68,36.63,36.65,8745.0,29.5125,29.5286,29.4884,29.5045,8745.0
2020-07-23 13:20:00,36.64,36.67,36.61,36.66,7742.0,29.4964,29.5206,29.4723,29.5125,7742.0
2020-07-23 13:25:00,36.66,36.68,36.61,36.66,8007.0,29.5125,29.5286,29.4723,29.5125,8007.0
2020-07-23 13:30:00,36.66,36.66,36.57,36.63,9616.0,29.5125,29.5125,29.4401,29.4884,9616.0
2020-07-23 13:35:00,36.62,36.62,36.57,36.61,11236.0,29.4803,29.4803,29.4401,29.4723,11236.0
2020-07-23 13:40:00,36.6,36.68,36.56,36.56,11170.0,29.4642,29.5286,29.432,29.432,11170.0
2020-07-23 13:45:00,36.56,36.62,36.55,36.61,10215.0,29.432,29.4803,29.424,29.4723,10215.0
2020-07-23 13:50:00,36.6,36.61,36.57,36.58,11711.0,29.4642,29.4723,29.4401,29.4481,11711.0
2020-07-23 13:55:00,36.59,36.61,36.54,36.58,10569.0,29.4562,29.4723,29.4159,29.4481,10569.0
2020-07-23 14:00:00,36.57,36.62,36.52,36.56,13324.0,29.4401,29.4803,29.3998,29.432,13324.0
2020-07-23 14:05:00,36.57,36.59,36.53,36.53,10874.0,29.4401,29.4562,29.4079,29.4079,10874.0
2020-07-23 14:10:00,36.53,36.55,36.51,36.54,16912.0,29.4079,29.424,29.3918,29.4159,16912.0
2020-07-23 14:15:00,36.53,36.53,36.43,36.49,46127.0,29.4079,29.4079,29.3274,29.3757,46127.0
2020-07-23 14:20:00,36.49,36.55,36.43,36.53,14642.0,29.3757,29.424,29.3274,29.4079,14642.0
2020-07-23 14:25:00,36.54,36.56,36.51,36.52,13816.0,29.4159,29.432,29.3918,29.3998,13816.0
2020-07-23 14:30:00,36.52,36.6,36.49,36.59,9937.0,29.3998,29.4642,29.3757,29.4562,9937.0
2020-07-23 14:35:00,36.59,36.6,36.5,36.51,8491.0,29.4562,29.4642,29.3837,29.3918,8491.0
2020-07-23 14:40:00,36.52,36.57,36.52,36.55,19739.0,29.3998,29.4401,29.3998,29.424,19739.0
2020-07-23 14:45:00,36.55,36.64,36.51,36.63,16501.0,29.424,29.4964,29.3918,29.4884,16501.0
2020-07-23 14:50:00,36.63,36.67,36.63,36.66,11953.0,29.4884,29.5206,29.4884,29.5125,11953.0
2020-07-23 14:55:00,36.65,36.67,36.6,36.66,15739.0,29.5045,29.5206,29.4642,29.5125,15739.0
2020-07-23 15:00:00,36.66,36.72,36.65,36.69,15468.0,29.5125,29.5608,29.5045,29.5367,15468.0
2020-07-23 15:05:00,36.69,36.69,36.6,36.62,11002.0,29.5367,29.5367,29.4642,29.4803,11002.0
2020-07-23 15:10:00,36.61,36.69,36.58,36.65,12085.0,29.4723,29.5367,29.4481,29.5045,12085.0
2020-07-23 15:15:00,36.63,36.68,36.62,36.66,15820.0,29.4884,29.5286,29.4803,29.5125,15820.0
2020-07-23 15:20:00,36.67,36.68,36.61,36.62,24824.0,29.5206,29.5286,29.4723,29.4803,24824.0
2020-07-23 15:25:00,36.62,36.66,36.59,36.65,12992.0,29.4803,29.5125,29.4562,29.5045,12992.0
2020-07-23 15:30:00,36.64,36.67,36.53,36.65,22163.0,29.4964,29.5206,29.4079,29.5045,22163.0
2020-07-23 15:35:00,36.65,36.7,36.62,36.63,20415.0,29.5045,29.5447,29.4803,29.4884,20415.0
2020-07-23 15:40:00,36.63,36.66,36.61,36.64,26067.0,29.4884,29.5125,29.4723,29.4964,26067.0
2020-07-23 15:45:00,36.64,36.68,36.62,36.64,26427.0,29.4964,29.5286,29.4803,29.4964,26427.0
2020-07-23 15:50:00,36.63,36.64,36.52,36.61,53980.0,29.4884,29.4964,29.3998,29.4723,53980.0
2020-07-23 15:55:00,36.61,36.68,36.59,36.62,90394.0,29.4723,29.5286,29.4562,29.4803,90394.0
2020-07-24 09:30:00,36.76,36.83,36.59,36.7,45639.0,29.593,29.6494,29.4562,29.5447,45639.0
2020-07-24 09:35:00,36.69,36.8,36.61,36.7,17035.0,29.5367,29.6252,29.4723,29.5447,17035.0
2020-07-24 09:40:00,36.63,36.87,36.57,36.58,13219.0,29.4884,29.6816,29.4401,29.4481,13219.0
2020-07-24 09:45:00,36.59,36.88,36.59,36.88,9851.0,29.4562,29.6897,29.4562,29.6897,9851.0
2020-07-24 09:50:00,36.88,36.95,36.69,36.77,11048.0,29.6897,29.746,29.5367,29.6011,11048.0
2020-07-24 09:55:00,36.77,36.78,36.62,36.64,5683.0,29.6011,29.6091,29.4803,29.4964,5683.0
2020-07-24 10:00:00,36.61,36.69,36.59,36.65,8173.0,29.4723,29.5367,29.4562,29.5045,8173.0
2020-07-24 10:05:00,36.64,36.65,36.59,36.64,17661.0,29.4964,29.5045,29.4562,29.4964,17661.0
2020-07-24 10:10:00,36.66,36.81,36.65,36.81,7065.0,29.5125,29.6333,29.5045,29.6333,7065.0
2020-07-24 10:15:00,36.8,36.8,36.64,36.7,26458.0,29.6252,29.6252,29.4964,29.5447,26458.0
2020-07-24 10:20:00,36.68,36.71,36.64,36.69,7687.0,29.5286,29.5528,29.4964,29.5367,7687.0
2020-07-24 10:25:00,36.68,36.75,36.66,36.7,7180.0,29.5286,29.585,29.5125,29.5447,7180.0
2020-07-24 10:30:00,36.69,36.75,36.63,36.65,12562.0,29.5367,29.585,29.4884,29.5045,12562.0
2020-07-24 10:35:00,36.64,36.65,36.61,36.65,8619.0,29.4964,29.5045,29.4723,29.5045,8619.0
2020-07-24 10:40:00,36.63,36.67,36.63,36.67,3378.0,29.4884,29.5206,29.4884,29.5206,3378.0
2020-07-24 10:45:00,36.67,36.67,36.57,36.61,14916.0,29.5206,29.5206,29.4401,29.4723,14916.0
2020-07-24 10:50:00,36.62,36.62,36.52,36.54,20258.0,29.4803,29.4803,29.3998,29.4159,20258.0
2020-07-24 10:55:00,36.53,36.53,36.42,36.45,20724.0,29.4079,29.4079,29.3193,29.3435,20724.0
2020-07-24 11:00:00,36.45,36.52,36.42,36.48,17630.0,29.3435,29.3998,29.3193,29.3676,17630.0
2020-07-24 11:05:00,36.47,36.5,36.43,36.47,20593.0,29.3596,29.3837,29.3274,29.3596,20593.0
2020-07-24 11:10:00,36.48,36.51,36.45,36.45,15539.0,29.3676,29.3918,29.3435,29.3435,15539.0
2020-07-24 11:15:00,36.45,36.49,36.43,36.43,6957.0,29.3435,29.3757,29.3274,29.3274,6957.0
2020-07-24 11:20:00,36.41,36.49,36.41,36.45,29708.0,29.3113,29.3757,29.3113,29.3435,29708.0
2020-07-24 11:25:00,36.44,36.44,36.36,36.37,6623.0,29.3354,29.3354,29.271,29.2791,6623.0
2020-07-24 11:30:00,36.37,36.39,36.24,36.26,27752.0,29.2791,29.2952,29.1744,29.1905,27752.0
2020-07-24 11:35:00,36.27,36.35,36.25,36.3,8319.0,29.1986,29.263,29.1825,29.2227,8319.0
2020-07-24 11:40:00,36.3,36.32,36.27,36.29,7993.0,29.2227,29.2388,29.1986,29.2147,7993.0
2020-07-24 11:45:00,36.29,36.3,36.26,36.3,6303.0,29.2147,29.2227,29.1905,29.2227,6303.0
2020-07-24 11:50:00,36.29,36.36,36.29,36.36,5495.0,29.2147,29.271,29.2147,29.271,5495.0
2020-07-24 11:55:00,36.37,36.38,36.32,36.32,8127.0,29.2791,29.2871,29.2388,29.2388,8127.0
2020-07-24 12:00:00,36.34,36.37,36.33,36.36,11781.0,29.2549,29.2791,29.2469,29.271,11781.0
2020-07-24 12:05:00,36.35,36.4,36.34,36.38,4961.0,29.263,29.3032,29.2549,29.2871,4961.0
2020-07-24 12:10:00,36.4,36.53,36.39,36.52,6592.0,29.3032,29.4079,29.2952,29.3998,6592.0
2020-07-24 12:15:00,36.53,36.53,36.47,36.48,5707.0,29.4079,29.4079,29.3596,29.3676,5707.0
2020-07-24 12:20:00,36.49,36.54,36.48,36.52,5662.0,29.3757,29.4159,29.3676,29.3998,5662.0
2020-07-24 12:25:00,36.54,36.54,36.44,36.44,6900.0,29.4159,29.4159,29.3354,29.3354,6900.0
2020-07-24 12:30:00,36.44,36.48,36.43,36.46,5720.0,29.3354,29.3676,29.3274,29.3515,5720.0
2020-07-24 12:35:00,36.46,36.5,36.45,36.46,4315.0,29.3515,29.3837,29.3435,29.3515,4315.0
2020-07-24 12:40:00,36.45,36.46,36.42,36.43,3684.0,29.3435,29.3515,29.3193,29.3274,3684.0
2020-07-24 12:45:00,36.42,36.43,36.4,36.41,3515.0,29.3193,29.3274,29.3032,29.3113,3515.0
2020-07-24 12:50:00,36.42,36.44,36.41,36.41,5621.0,29.3193,29.3354,29.3113,29.3113,5621.0
2020-07-24 12:55:00,36.4,36.44,36.39,36.41,5309.0,29.3032,29.3354,29.2952,29.3113,5309.0
2020-07-24 13:00:00,36.42,36.42,36.4,36.4,5209.0,29.3193,29.3193,29.3032,29.3032,5209.0
2020-07-24 13:05:00,36.4,36.4,36.35,36.36,9022.0,29.3032,29.3032,29.263,29.271,9022.0
2020-07-24 13:10:00,36.38,36.41,36.37,36.39,5039.0,29.2871,29.3113,29.2791,29.2952,5039.0
2020-07-24 13:15:00,36.39,36.41,36.36,36.4,4013.0,29.2952,29.3113,29.271,29.3032,4013.0
2020-07-24 13:20:00,36.42,36.42,36.4,36.41,3708.0,29.3193,29.3193,29.3032,29.3113,3708.0
2020-07-24 13:25:00,36.41,36.44,36.36,36.37,5959.0,29.3113,29.3354,29.271,29.2791,5959.0
2020-07-24 13:30:00,36.36,36.37,36.32,36.33,7542.0,29.271,29.2791,29.2388,29.2469,7542.0
2020-07-24 13:35:00,36.34,36.34,36.3,36.31,6651.0,29.2549,29.2549,29.2227,29.2308,6651.0
2020-07-24 13:40:00,36.31,36.31,36.24,36.27,9786.0,29.2308,29.2308,29.1744,29.1986,9786.0
2020-07-24 13:45:00,36.26,36.29,36.24,36.25,13641.0,29.1905,29.2147,29.1744,29.1825,13641.0
2020-07-24 13:50:00,36.24,36.28,36.22,36.27,7309.0,29.1744,29.2066,29.1583,29.1986,7309.0
2020-07-24 13:55:00,36.27,36.28,36.23,36.28,5878.0,29.1986,29.2066,29.1664,29.2066,5878.0
2020-07-24 14:00:00,36.27,36.29,36.25,36.26,9767.0,29.1986,29.2147,29.1825,29.1905,9767.0
2020-07-24 14:05:00,36.27,36.34,36.27,36.33,7443.0,29.1986,29.2549,29.1986,29.2469,7443.0
2020-07-24 14:10:00,36.33,36.34,36.29,36.32,5126.0,29.2469,29.2549,29.2147,29.2388,5126.0
2020-07-24 14:15:00,36.32,36.34,36.3,36.33,7416.0,29.2388,29.2549,29.2227,29.2469,7416.0
2020-07-24 14:20:00,36.32,36.35,36.29,36.34,5671.0,29.2388,29.263,29.2147,29.2549,5671.0
2020-07-24 14:25:00,36.34,36.35,36.31,36.31,3982.0,29.2549,29.263,29.2308,29.2308,3982.0
2020-07-24 14:30:00,36.31,36.31,36.29,36.31,4567.0,29.2308,29.2308,29.2147,29.2308,4567.0
2020-07-24 14:35:00,36.3,36.35,36.3,36.33,6322.0,29.2227,29.263,29.2227,29.2469,6322.0
2020-07-24 14:40:00,36.34,36.36,36.32,36.32,4042.0,29.2549,29.271,29.2388,29.2388,4042.0
2020-07-24 14:45:00,36.32,36.34,36.31,36.33,6417.0,29.2388,29.2549,29.2308,29.2469,6417.0
2020-07-24 14:50:00,36.33,36.34,36.31,36.32,5091.0,29.2469,29.2549,29.2308,29.2388,5091.0
2020-07-24 14:55:00,36.32,36.32,36.29,36.3,7918.0,29.2388,29.2388,29.2147,29.2227,7918.0
2020-07-24 15:00:00,36.29,36.36,36.29,36.36,16343.0,29.2147,29.271,29.2147,29.271,16343.0
2020-07-24 15:05:00,36.36,36.36,36.32,36.32,6705.0,29.271,29.271,29.2388,29.2388,6705.0
2020-07-24 15:10:00,36.32,36.34,36.3,36.3,11364.0,29.2388,29.2549,29.2227,29.2227,11364.0
2020-07-24 15:15:00,36.3,36.3,36.2,36.21,16556.0,29.2227,29.2227,29.1422,29.1503,16556.0
2020-07-24 15:20:00,36.21,36.25,36.21,36.23,12716.0,29.1503,29.1825,29.1503,29.1664,12716.0
2020-07-24 15:25:00,36.22,36.24,36.19,36.21,12698.0,29.1583,29.1744,29.1342,29.1503,12698.0
2020-07-24 15:30:00,36.2,36.23,36.18,36.21,11761.0,29.1422,29.1664,29.1261,29.1503,11761.0
2020-07-24 15:35:00,36.21,36.33,36.21,36.31,23684.0,29.1503,29.2469,29.1503,29.2308,23684.0
2020-07-24 15:40:00,36.3,36.35,36.3,36.31,15109.0,29.2227,29.263,29.2227,29.2308,15109.0
2020-07-24 15:45:00,36.32,36.34,36.29,36.31,26146.0,29.2388,29.2549,29.2147,29.2308,26146.0
2020-07-24 15:50:00,36.29,36.38,36.26,36.33,61044.0,29.2147,29.2871,29.1905,29.2469,61044.0
2020-07-24 15:55:00,36.32,36.38,36.29,36.32,106168.0,29.2388,29.2871,29.2147,29.2388,106168.0
2020-07-27 09:30:00,36.26,36.4,36.02,36.05,49148.0,29.1905,29.3032,28.9973,29.0215,49148.0
2020-07-27 09:35:00,36.03,36.08,35.92,36.08,39019.0,29.0054,29.0456,28.9168,29.0456,39019.0
2020-07-27 09:40:00,36.08,36.17,36.01,36.12,25310.0,29.0456,29.1181,28.9893,29.0778,25310.0
2020-07-27 09:45:00,36.12,36.26,36.08,36.16,24525.0,29.0778,29.1905,29.0456,29.11,24525.0
2020-07-27 09:50:00,36.16,36.47,36.16,36.4,24375.0,29.11,29.3596,29.11,29.3032,24375.0
2020-07-27 09:55:00,36.39,36.5,36.39,36.5,30333.0,29.2952,29.3837,29.2952,29.3837,30333.0
2020-07-27 10:00:00,36.51,36.51,36.28,36.41,25148.0,29.3918,29.3918,29.2066,29.3113,25148.0
2020-07-27 10:05:00,36.43,36.62,36.43,36.53,15173.0,29.3274,29.4803,29.3274,29.4079,15173.0
2020-07-27 10:10:00,36.51,36.64,36.45,36.6,7460.0,29.3918,29.4964,29.3435,29.4642,7460.0
2020-07-27 10:15:00,36.59,36.64,36.54,36.64,6452.0,29.4562,29.4964,29.4159,29.4964,6452.0
2020-07-27 10:20:00,36.65,36.72,36.64,36.68,15801.0,29.5045,29.5608,29.4964,29.5286,15801.0
2020-07-27 10:25:00,36.69,36.75,36.68,36.72,10413.0,29.5367,29.585,29.5286,29.5608,10413.0
2020-07-27 10:30:00,36.71,36.73,36.64,36.72,7394.0,29.5528,29.5689,29.4964,29.5608,7394.0
2020-07-27 10:35:00,36.72,36.76,36.69,36.69,11108.0,29.5608,29.593,29.5367,29.5367,11108.0
2020-07-27 10:40:00,36.68,36.71,36.65,36.7,11170.0,29.5286,29.5528,29.5045,29.5447,11170.0
2020-07-27 10:45:00,36.66,36.66,36.54,36.63,42713.0,29.5125,29.5125,29.4159,29.4884,42713.0
2020-07-27 10:50:00,36.67,36.76,36.64,36.67,9233.0,29.5206,29.593,29.4964,29.5206,9233.0
2020-07-27 10:55:00,36.66,36.68,36.59,36.62,15195.0,29.5125,29.5286,29.4562,29.4803,15195.0
2020-07-27 11:00:00,36.62,36.7,36.61,36.67,9740.0,29.4803,29.5447,29.4723,29.5206,9740.0
2020-07-27 11:05:00,36.65,36.73,36.64,36.73,11907.0,29.5045,29.5689,29.4964,29.5689,11907.0
2020-07-27 11:10:00,36.72,36.73,36.67,36.73,14382.0,29.5608,29.5689,29.5206,29.5689,14382.0
2020-07-27 11:15:00,36.72,36.72,36.64,36.67,7578.0,29.5608,29.5608,29.4964,29.5206,7578.0
2020-07-27 11:20:00,36.67,36.69,36.62,36.64,11771.0,29.5206,29.5367,29.4803,29.4964,11771.0
2020-07-27 11:25:00,36.63,36.73,36.62,36.66,11535.0,29.4884,29.5689,29.4803,29.5125,11535.0
2020-07-27 11:30:00,36.67,36.68,36.6,36.62,5774.0,29.5206,29.5286,29.4642,29.4803,5774.0
2020-07-27 11:35:00,36.62,36.66,36.59,36.63,23634.0,29.4803,29.5125,29.4562,29.4884,23634.0
2020-07-27 11:40:00,36.64,36.72,36.63,36.7,10332.0,29.4964,29.5608,29.4884,29.5447,10332.0
2020-07-27 11:45:00,36.7,36.72,36.66,36.71,8574.0,29.5447,29.5608,29.5125,29.5528,8574.0
2020-07-27 11:50:00,36.71,36.79,36.68,36.68,11220.0,29.5528,29.6172,29.5286,29.5286,11220.0
2020-07-27 11:55:00,36.69,36.73,36.68,36.72,5784.0,29.5367,29.5689,29.5286,29.5608,5784.0
2020-07-27 12:00:00,36.73,36.75,36.68,36.68,8316.0,29.5689,29.585,29.5286,29.5286,8316.0
2020-07-27 12:05:00,36.68,36.81,36.68,36.77,25307.0,29.5286,29.6333,29.5286,29.6011,25307.0
2020-07-27 12:10:00,36.77,36.77,36.69,36.69,14463.0,29.6011,29.6011,29.5367,29.5367,14463.0
2020-07-27 12:15:00,36.69,36.72,36.66,36.71,10776.0,29.5367,29.5608,29.5125,29.5528,10776.0
2020-07-27 12:20:00,36.72,36.77,36.71,36.71,3758.0,29.5608,29.6011,29.5528,29.5528,3758.0
2020-07-27 12:25:00,36.71,36.78,36.69,36.77,10456.0,29.5528,29.6091,29.5367,29.6011,10456.0
2020-07-27 12:30:00,36.77,36.8,36.76,36.77,7436.0,29.6011,29.6252,29.593,29.6011,7436.0
2020-07-27 12:35:00,36.77,36.78,36.75,36.77,18490.0,29.6011,29.6091,29.585,29.6011,18490.0
2020-07-27 12:40:00,36.77,36.82,36.75,36.8,8082.0,29.6011,29.6413,29.585,29.6252,8082.0
2020-07-27 12:45:00,36.8,36.81,36.76,36.78,15043.0,29.6252,29.6333,29.593,29.6091,15043.0
2020-07-27 12:50:00,36.78,36.78,36.75,36.76,11728.0,29.6091,29.6091,29.585,29.593,11728.0
2020-07-27 12:55:00,36.75,36.77,36.75,36.76,28320.0,29.585,29.6011,29.585,29.593,28320.0
2020-07-27 13:00:00,36.76,36.78,36.67,36.68,11485.0,29.593,29.6091,29.5206,29.5286,11485.0
2020-07-27 13:05:00,36.67,36.67,36.62,36.67,14404.0,29.5206,29.5206,29.4803,29.5206,14404.0
2020-07-27 13:10:00,36.66,36.73,36.66,36.73,9319.0,29.5125,29.5689,29.5125,29.5689,9319.0
2020-07-27 13:15:00,36.73,36.73,36.67,36.67,5258.0,29.5689,29.5689,29.5206,29.5206,5258.0
2020-07-27 13:20:00,36.68,36.72,36.67,36.69,7853.0,29.5286,29.5608,29.5206,29.5367,7853.0
2020-07-27 13:25:00,36.68,36.7,36.66,36.68,6003.0,29.5286,29.5447,29.5125,29.5286,6003.0
2020-07-27 13:30:00,36.68,36.74,36.67,36.72,8790.0,29.5286,29.5769,29.5206,29.5608,8790.0
2020-07-27 13:35:00,36.72,36.77,36.71,36.75,13234.0,29.5608,29.6011,29.5528,29.585,13234.0
2020-07-27 13:40:00,36.75,36.81,36.74,36.79,20314.0,29.585,29.6333,29.5769,29.6172,20314.0
2020-07-27 13:45:00,36.77,36.78,36.71,36.73,9167.0,29.6011,29.6091,29.5528,29.5689,9167.0
2020-07-27 13:50:00,36.73,36.76,36.72,36.73,9217.0,29.5689,29.593,29.5608,29.5689,9217.0
2020-07-27 13:55:00,36.73,36.74,36.69,36.7,12379.0,29.5689,29.5769,29.5367,29.5447,12379.0
2020-07-27 14:00:00,36.7,36.7,36.66,36.66,9386.0,29.5447,29.5447,29.5125,29.5125,9386.0
2020-07-27 14:05:00,36.66,36.67,36.63,36.65,9791.0,29.5125,29.5206,29.4884,29.5045,9791.0
2020-07-27 14:10:00,36.65,36.65,36.6,36.61,6968.0,29.5045,29.5045,29.4642,29.4723,6968.0
2020-07-27 14:15:00,36.61,36.62,36.59,36.61,7000.0,29.4723,29.4803,29.4562,29.4723,7000.0
2020-07-27 14:20:00,36.61,36.65,36.6,36.64,5696.0,29.4723,29.5045,29.4642,29.4964,5696.0
2020-07-27 14:25:00,36.64,36.64,36.59,36.63,11101.0,29.4964,29.4964,29.4562,29.4884,11101.0
2020-07-27 14:30:00,36.64,36.7,36.63,36.68,13504.0,29.4964,29.5447,29.4884,29.5286,13504.0
2020-07-27 14:35:00,36.68,36.71,36.65,36.71,27484.0,29.5286,29.5528,29.5045,29.5528,27484.0
2020-07-27 14:40:00,36.72,36.76,36.71,36.75,6250.0,29.5608,29.593,29.5528,29.585,6250.0
2020-07-27 14:45:00,36.75,36.81,36.75,36.77,18611.0,29.585,29.6333,29.585,29.6011,18611.0
2020-07-27 14:50:00,36.76,36.84,36.76,36.82,13425.0,29.593,29.6575,29.593,29.6413,13425.0
2020-07-27 14:55:00,36.8,36.84,36.78,36.79,17008.0,29.6252,29.6575,29.6091,29.6172,17008.0
2020-07-27 15:00:00,36.79,36.81,36.74,36.74,8119.0,29.6172,29.6333,29.5769,29.5769,8119.0
2020-07-27 15:05:00,36.76,36.79,36.73,36.79,14519.0,29.593,29.6172,29.5689,29.6172,14519.0
2020-07-27 15:10:00,36.78,36.81,36.76,36.79,15289.0,29.6091,29.6333,29.593,29.6172,15289.0
2020-07-27 15:15:00,36.79,36.8,36.73,36.75,19505.0,29.6172,29.6252,29.5689,29.585,19505.0
2020-07-27 15:20:00,36.75,36.9,36.75,36.88,26779.0,29.585,29.7058,29.585,29.6897,26779.0
2020-07-27 15:25:00,36.88,36.92,36.87,36.91,19057.0,29.6897,29.7219,29.6816,29.7138,19057.0
2020-07-27 15:30:00,36.91,36.92,36.82,36.83,23918.0,29.7138,29.7219,29.6413,29.6494,23918.0
2020-07-27 15:35:00,36.82,36.83,36.75,36.8,53764.0,29.6413,29.6494,29.585,29.6252,53764.0
2020-07-27 15:40:00,36.8,36.85,36.78,36.79,40412.0,29.6252,29.6655,29.6091,29.6172,40412.0
2020-07-27 15:45:00,36.79,36.86,36.77,36.86,82943.0,29.6172,29.6736,29.6011,29.6736,82943.0
2020-07-27 15:50:00,36.85,36.85,36.78,36.78,105266.0,29.6655,29.6655,29.6091,29.6091,105266.0
2020-07-27 15:55:00,36.79,36.85,36.71,36.85,206855.0,29.6172,29.6655,29.5528,29.6655,206855.0
2020-07-28 09:30:00,36.73,36.83,36.53,36.53,38601.0,29.5689,29.6494,29.4079,29.4079,38601.0
2020-07-28 09:35:00,36.57,36.58,36.4,36.46,23285.0,29.4401,29.4481,29.3032,29.3515,23285.0
2020-07-28 09:40:00,36.41,36.42,36.3,36.34,9100.0,29.3113,29.3193,29.2227,29.2549,9100.0
2020-07-28 09:45:00,36.3,36.32,36.17,36.19,24887.0,29.2227,29.2388,29.1181,29.1342,24887.0
2020-07-28 09:50:00,36.18,36.28,36.18,36.25,20224.0,29.1261,29.2066,29.1261,29.1825,20224.0
2020-07-28 09:55:00,36.2,36.27,36.15,36.27,18168.0,29.1422,29.1986,29.102,29.1986,18168.0
2020-07-28 10:00:00,36.27,36.4,36.22,36.23,12036.0,29.1986,29.3032,29.1583,29.1664,12036.0
2020-07-28 10:05:00,36.22,36.34,36.2,36.32,19399.0,29.1583,29.2549,29.1422,29.2388,19399.0
2020-07-28 10:10:00,36.32,36.39,36.26,36.37,16672.0,29.2388,29.2952,29.1905,29.2791,16672.0
2020-07-28 10:15:00,36.39,36.44,36.35,36.38,26427.0,29.2952,29.3354,29.263,29.2871,26427.0
2020-07-28 10:20:00,36.42,36.42,36.35,36.4,11562.0,29.3193,29.3193,29.263,29.3032,11562.0
2020-07-28 10:25:00,36.42,36.44,36.35,36.4,24205.0,29.3193,29.3354,29.263,29.3032,24205.0
2020-07-28 10:30:00,36.41,36.47,36.36,36.47,34202.0,29.3113,29.3596,29.271,29.3596,34202.0
2020-07-28 10:35:00,36.48,36.51,36.43,36.45,14317.0,29.3676,29.3918,29.3274,29.3435,14317.0
2020-07-28 10:40:00,36.43,36.45,36.32,36.32,19523.0,29.3274,29.3435,29.2388,29.2388,19523.0
2020-07-28 10:45:00,36.34,36.36,36.28,36.34,16861.0,29.2549,29.271,29.2066,29.2549,16861.0
2020-07-28 10:50:00,36.37,36.48,36.35,36.41,22247.0,29.2791,29.3676,29.263,29.3113,22247.0
2020-07-28 10:55:00,36.41,36.45,36.38,36.4,11469.0,29.3113,29.3435,29.2871,29.3032,11469.0
2020-07-28 11:00:00,36.4,36.44,36.37,36.38,9441.0,29.3032,29.3354,29.2791,29.2871,9441.0
2020-07-28 11:05:00,36.39,36.41,36.35,36.41,10149.0,29.2952,29.3113,29.263,29.3113,10149.0
2020-07-28 11:10:00,36.45,36.59,36.45,36.57,26301.0,29.3435,29.4562,29.3435,29.4401,26301.0
2020-07-28 11:15:00,36.57,36.57,36.48,36.51,8082.0,29.4401,29.4401,29.3676,29.3918,8082.0
2020-07-28 11:20:00,36.52,36.53,36.43,36.48,8929.0,29.3998,29.4079,29.3274,29.3676,8929.0
2020-07-28 11:25:00,36.47,36.53,36.45,36.48,8386.0,29.3596,29.4079,29.3435,29.3676,8386.0
2020-07-28 11:30:00,36.48,36.48,36.33,36.33,20192.0,29.3676,29.3676,29.2469,29.2469,20192.0
2020-07-28 11:35:00,36.33,36.36,36.29,36.32,16983.0,29.2469,29.271,29.2147,29.2388,16983.0
2020-07-28 11:40:00,36.3,36.33,36.27,36.33,15393.0,29.2227,29.2469,29.1986,29.2469,15393.0
2020-07-28 11:45:00,36.34,36.39,36.31,36.34,10376.0,29.2549,29.2952,29.2308,29.2549,10376.0
2020-07-28 11:50:00,36.35,36.38,36.3,36.3,9193.0,29.263,29.2871,29.2227,29.2227,9193.0
2020-07-28 11:55:00,36.3,36.32,36.27,36.3,9433.0,29.2227,29.2388,29.1986,29.2227,9433.0
2020-07-28 12:00:00,36.3,36.31,36.27,36.29,14497.0,29.2227,29.2308,29.1986,29.2147,14497.0
2020-07-28 12:05:00,36.29,36.29,36.24,36.24,22645.0,29.2147,29.2147,29.1744,29.1744,22645.0
2020-07-28 12:10:00,36.24,36.25,36.2,36.25,14069.0,29.1744,29.1825,29.1422,29.1825,14069.0
2020-07-28 12:15:00,36.26,36.26,36.18,36.2,14423.0,29.1905,29.1905,29.1261,29.1422,14423.0
2020-07-28 12:20:00,36.2,36.21,36.17,36.17,7155.0,29.1422,29.1503,29.1181,29.1181,7155.0
2020-07-28 12:25:00,36.17,36.18,36.13,36.16,7262.0,29.1181,29.1261,29.0859,29.11,7262.0
2020-07-28 12:30:00,36.18,36.18,36.15,36.16,11280.0,29.1261,29.1261,29.102,29.11,11280.0
2020-07-28 12:35:00,36.16,36.19,36.16,36.17,4662.0,29.11,29.1342,29.11,29.1181,4662.0
2020-07-28 12:40:00,36.16,36.17,36.14,36.16,7218.0,29.11,29.1181,29.0939,29.11,7218.0
2020-07-28 12:45:00,36.16,36.16,36.12,36.12,4339.0,29.11,29.11,29.0778,29.0778,4339.0
2020-07-28 12:50:00,36.13,36.13,36.1,36.13,10484.0,29.0859,29.0859,29.0617,29.0859,10484.0
2020-07-28 12:55:00,36.12,36.14,36.1,36.13,10845.0,29.0778,29.0939,29.0617,29.0859,10845.0
2020-07-28 13:00:00,36.13,36.15,36.11,36.15,14026.0,29.0859,29.102,29.0698,29.102,14026.0
2020-07-28 13:05:00,36.16,36.17,36.14,36.14,12321.0,29.11,29.1181,29.0939,29.0939,12321.0
2020-07-28 13:10:00,36.13,36.14,36.1,36.11,17301.0,29.0859,29.0939,29.0617,29.0698,17301.0
2020-07-28 13:15:00,36.11,36.17,36.1,36.14,18309.0,29.0698,29.1181,29.0617,29.0939,18309.0
2020-07-28 13:20:00,36.14,36.16,36.07,36.08,33736.0,29.0939,29.11,29.0376,29.0456,33736.0
2020-07-28 13:25:00,36.08,36.1,36.06,36.09,129112.0,29.0456,29.0617,29.0295,29.0537,129112.0
2020-07-28 13:30:00,36.09,36.1,36.03,36.03,12742.0,29.0537,29.0617,29.0054,29.0054,12742.0
2020-07-28 13:35:00,36.03,36.08,36.01,36.04,17724.0,29.0054,29.0456,28.9893,29.0134,17724.0
2020-07-28 13:40:00,36.04,36.07,36.03,36.07,16467.0,29.0134,29.0376,29.0054,29.0376,16467.0
2020-07-28 13:45:00,36.08,36.08,36.04,36.06,11930.0,29.0456,29.0456,29.0134,29.0295,11930.0
2020-07-28 13:50:00,36.05,36.12,36.04,36.12,11682.0,29.0215,29.0778,29.0134,29.0778,11682.0
2020-07-28 13:55:00,36.12,36.13,36.09,36.1,16630.0,29.0778,29.0859,29.0537,29.0617,16630.0
2020-07-28 14:00:00,36.1,36.2,36.09,36.19,43985.0,29.0617,29.1422,29.0537,29.1342,43985.0
2020-07-28 14:05:00,36.2,36.2,36.15,36.17,23738.0,29.1422,29.1422,29.102,29.1181,23738.0
2020-07-28 14:10:00,36.18,36.21,36.16,36.18,14657.0,29.1261,29.1503,29.11,29.1261,14657.0
2020-07-28 14:15:00,36.18,36.19,36.15,36.16,14574.0,29.1261,29.1342,29.102,29.11,14574.0
2020-07-28 14:20:00,36.15,36.17,36.12,36.13,31129.0,29.102,29.1181,29.0778,29.0859,31129.0
2020-07-28 14:25:00,36.12,36.12,36.07,36.09,29708.0,29.0778,29.0778,29.0376,29.0537,29708.0
2020-07-28 14:30:00,36.1,36.13,36.09,36.12,10853.0,29.0617,29.0859,29.0537,29.0778,10853.0
2020-07-28 14:35:00,36.12,36.16,36.1,36.15,9731.0,29.0778,29.11,29.0617,29.102,9731.0
2020-07-28 14:40:00,36.15,36.15,36.13,36.13,6360.0,29.102,29.102,29.0859,29.0859,6360.0
2020-07-28 14:45:00,36.14,36.17,36.13,36.14,20435.0,29.0939,29.1181,29.0859,29.0939,20435.0
2020-07-28 14:50:00,36.14,36.2,36.13,36.2,7592.0,29.0939,29.1422,29.0859,29.1422,7592.0
2020-07-28 14:55:00,36.21,36.22,36.17,36.17,17030.0,29.1503,29.1583,29.1181,29.1181,17030.0
2020-07-28 15:00:00,36.18,36.22,36.17,36.18,28590.0,29.1261,29.1583,29.1181,29.1261,28590.0
2020-07-28 15:05:00,36.18,36.26,36.18,36.21,35479.0,29.1261,29.1905,29.1261,29.1503,35479.0
2020-07-28 15:10:00,36.21,36.25,36.2,36.22,38139.0,29.1503,29.1825,29.1422,29.1583,38139.0
2020-07-28 15:15:00,36.21,36.24,36.16,36.2,46289.0,29.1503,29.1744,29.11,29.1422,46289.0
2020-07-28 15:20:00,36.2,36.22,36.14,36.18,35977.0,29.1422,29.1583,29.0939,29.1261,35977.0
2020-07-28 15:25:00,36.2,36.23,36.15,36.16,21703.0,29.1422,29.1664,29.102,29.11,21703.0
2020-07-28 15:30:00,36.17,36.24,36.16,36.17,26654.0,29.1181,29.1744,29.11,29.1181,26654.0
2020-07-28 15:35:00,36.18,36.2,36.15,36.16,29189.0,29.1261,29.1422,29.102,29.11,29189.0
2020-07-28 15:40:00,36.16,36.24,36.14,36.16,114545.0,29.11,29.1744,29.0939,29.11,114545.0
2020-07-28 15:45:00,36.18,36.19,36.12,36.13,59623.0,29.1261,29.1342,29.0778,29.0859,59623.0
2020-07-28 15:50:00,36.13,36.13,36.05,36.11,86428.0,29.0859,29.0859,29.0215,29.0698,86428.0
2020-07-28 15:55:00,36.11,36.17,36.02,36.17,165256.0,29.0698,29.1181,28.9973,29.1181,165256.0
2020-07-29 09:30:00,36.37,36.37,36.19,36.25,27994.0,29.2791,29.2791,29.1342,29.1825,27994.0
2020-07-29 09:35:00,36.25,36.29,36.1,36.11,17550.0,29.1825,29.2147,29.0617,29.0698,17550.0
2020-07-29 09:40:00,36.15,36.4,36.14,36.4,11661.0,29.102,29.3032,29.0939,29.3032,11661.0
2020-07-29 09:45:00,36.4,36.41,36.28,36.3,31036.0,29.3032,29.3113,29.2066,29.2227,31036.0
2020-07-29 09:50:00,36.3,36.54,36.29,36.54,86572.0,29.2227,29.4159,29.2147,29.4159,86572.0
2020-07-29 09:55:00,36.56,36.59,36.42,36.46,82602.0,29.432,29.4562,29.3193,29.3515,82602.0
2020-07-29 10:00:00,36.47,36.54,36.45,36.45,193626.0,29.3596,29.4159,29.3435,29.3435,193626.0
2020-07-29 10:05:00,36.47,36.48,36.37,36.45,19820.0,29.3596,29.3676,29.2791,29.3435,19820.0
2020-07-29 10:10:00,36.45,36.6,36.45,36.55,18596.0,29.3435,29.4642,29.3435,29.424,18596.0
2020-07-29 10:15:00,36.51,36.56,36.45,36.46,23740.0,29.3918,29.432,29.3435,29.3515,23740.0
2020-07-29 10:20:00,36.46,36.46,36.38,36.44,162497.0,29.3515,29.3515,29.2871,29.3354,162497.0
2020-07-29 10:25:00,36.43,36.49,36.37,36.39,27987.0,29.3274,29.3757,29.2791,29.2952,27987.0
2020-07-29 10:30:00,36.38,36.39,36.3,36.32,17710.0,29.2871,29.2952,29.2227,29.2388,17710.0
2020-07-29 10:35:00,36.32,36.32,36.17,36.22,19577.0,29.2388,29.2388,29.1181,29.1583,19577.0
2020-07-29 10:40:00,36.22,36.24,36.16,36.19,15327.0,29.1583,29.1744,29.11,29.1342,15327.0
2020-07-29 10:45:00,36.2,36.3,36.19,36.27,14783.0,29.1422,29.2227,29.1342,29.1986,14783.0
2020-07-29 10:50:00,36.28,36.28,36.21,36.22,12623.0,29.2066,29.2066,29.1503,29.1583,12623.0
2020-07-29 10:55:00,36.22,36.34,36.22,36.34,16423.0,29.1583,29.2549,29.1583,29.2549,16423.0
2020-07-29 11:00:00,36.33,36.4,36.32,36.38,16814.0,29.2469,29.3032,29.2388,29.2871,16814.0
2020-07-29 11:05:00,36.38,36.39,36.22,36.24,19538.0,29.2871,29.2952,29.1583,29.1744,19538.0
2020-07-29 11:10:00,36.25,36.3,36.23,36.3,3821.0,29.1825,29.2227,29.1664,29.2227,3821.0
2020-07-29 11:15:00,36.29,36.3,36.25,36.3,11071.0,29.2147,29.2227,29.1825,29.2227,11071.0
2020-07-29 11:20:00,36.3,36.3,36.24,36.28,4791.0,29.2227,29.2227,29.1744,29.2066,4791.0
2020-07-29 11:25:00,36.28,36.36,36.28,36.36,15568.0,29.2066,29.271,29.2066,29.271,15568.0
2020-07-29 11:30:00,36.35,36.39,36.34,36.35,9933.0,29.263,29.2952,29.2549,29.263,9933.0
2020-07-29 11:35:00,36.36,36.37,36.33,36.36,7755.0,29.271,29.2791,29.2469,29.271,7755.0
2020-07-29 11:40:00,36.36,36.43,36.34,36.42,19239.0,29.271,29.3274,29.2549,29.3193,19239.0
2020-07-29 11:45:00,36.41,36.43,36.39,36.43,8304.0,29.3113,29.3274,29.2952,29.3274,8304.0
2020-07-29 11:50:00,36.42,36.42,36.37,36.38,15881.0,29.3193,29.3193,29.2791,29.2871,15881.0
2020-07-29 11:55:00,36.38,36.41,36.36,36.4,25890.0,29.2871,29.3113,29.271,29.3032,25890.0
2020-07-29 12:00:00,36.41,36.45,36.4,36.45,8806.0,29.3113,29.3435,29.3032,29.3435,8806.0
2020-07-29 12:05:00,36.46,36.53,36.46,36.52,11050.0,29.3515,29.4079,29.3515,29.3998,11050.0
2020-07-29 12:10:00,36.52,36.55,36.5,36.5,11960.0,29.3998,29.424,29.3837,29.3837,11960.0
2020-07-29 12:15:00,36.5,36.52,36.47,36.52,13564.0,29.3837,29.3998,29.3596,29.3998,13564.0
2020-07-29 12:20:00,36.52,36.55,36.49,36.5,7991.0,29.3998,29.424,29.3757,29.3837,7991.0
2020-07-29 12:25:00,36.5,36.53,36.5,36.52,10275.0,29.3837,29.4079,29.3837,29.3998,10275.0
2020-07-29 12:30:00,36.52,36.53,36.48,36.49,8503.0,29.3998,29.4079,29.3676,29.3757,8503.0
2020-07-29 12:35:00,36.49,36.57,36.47,36.57,10224.0,29.3757,29.4401,29.3596,29.4401,10224.0
2020-07-29 12:40:00,36.57,36.64,36.55,36.64,10749.0,29.4401,29.4964,29.424,29.4964,10749.0
2020-07-29 12:45:00,36.64,36.64,36.58,36.59,9572.0,29.4964,29.4964,29.4481,29.4562,9572.0
2020-07-29 12:50:00,36.59,36.59,36.52,36.54,9868.0,29.4562,29.4562,29.3998,29.4159,9868.0
2020-07-29 12:55:00,36.54,36.57,36.48,36.49,10785.0,29.4159,29.4401,29.3676,29.3757,10785.0
2020-07-29 13:00:00,36.49,36.57,36.49,36.57,11555.0,29.3757,29.4401,29.3757,29.4401,11555.0
2020-07-29 13:05:00,36.57,36.6,36.54,36.59,13682.0,29.4401,29.4642,29.4159,29.4562,13682.0
2020-07-29 13:10:00,36.59,36.65,36.58,36.62,23736.0,29.4562,29.5045,29.4481,29.4803,23736.0
2020-07-29 13:15:00,36.63,36.64,36.61,36.62,6241.0,29.4884,29.4964,29.4723,29.4803,6241.0
2020-07-29 13:20:00,36.62,36.69,36.62,36.69,13361.0,29.4803,29.5367,29.4803,29.5367,13361.0
2020-07-29 13:25:00,36.69,36.74,36.68,36.73,23521.0,29.5367,29.5769,29.5286,29.5689,23521.0
2020-07-29 13:30:00,36.73,36.81,36.72,36.8,98801.0,29.5689,29.6333,29.5608,29.6252,98801.0
2020-07-29 13:35:00,36.8,36.8,36.7,36.7,12956.0,29.6252,29.6252,29.5447,29.5447,12956.0
2020-07-29 13:40:00,36.7,36.75,36.65,36.73,20706.0,29.5447,29.585,29.5045,29.5689,20706.0
2020-07-29 13:45:00,36.73,36.73,36.67,36.71,7868.0,29.5689,29.5689,29.5206,29.5528,7868.0
2020-07-29 13:50:00,36.72,36.75,36.7,36.74,18214.0,29.5608,29.585,29.5447,29.5769,18214.0
2020-07-29 13:55:00,36.75,36.8,36.69,36.72,33853.0,29.585,29.6252,29.5367,29.5608,33853.0
2020-07-29 14:00:00,36.75,36.82,36.74,36.8,21417.0,29.585,29.6413,29.5769,29.6252,21417.0
2020-07-29 14:05:00,36.8,36.83,36.78,36.83,17757.0,29.6252,29.6494,29.6091,29.6494,17757.0
2020-07-29 14:10:00,36.82,36.82,36.7,36.73,16474.0,29.6413,29.6413,29.5447,29.5689,16474.0
2020-07-29 14:15:00,36.75,36.77,36.74,36.76,11635.0,29.585,29.6011,29.5769,29.593,11635.0
2020-07-29 14:20:00,36.76,36.79,36.75,36.77,13414.0,29.593,29.6172,29.585,29.6011,13414.0
2020-07-29 14:25:00,36.77,36.77,36.71,36.74,10670.0,29.6011,29.6011,29.5528,29.5769,10670.0
2020-07-29 14:30:00,36.74,36.81,36.74,36.77,13122.0,29.5769,29.6333,29.5769,29.6011,13122.0
2020-07-29 14:35:00,36.77,36.77,36.73,36.77,8638.0,29.6011,29.6011,29.5689,29.6011,8638.0
2020-07-29 14:40:00,36.77,36.82,36.76,36.79,14653.0,29.6011,29.6413,29.593,29.6172,14653.0
2020-07-29 14:45:00,36.79,36.79,36.73,36.73,8097.0,29.6172,29.6172,29.5689,29.5689,8097.0
2020-07-29 14:50:00,36.73,36.78,36.73,36.77,14133.0,29.5689,29.6091,29.5689,29.6011,14133.0
2020-07-29 14:55:00,36.77,36.78,36.72,36.75,20886.0,29.6011,29.6091,29.5608,29.585,20886.0
2020-07-29 15:00:00,36.75,36.76,36.69,36.69,15434.0,29.585,29.593,29.5367,29.5367,15434.0
2020-07-29 15:05:00,36.7,36.79,36.69,36.77,13464.0,29.5447,29.6172,29.5367,29.6011,13464.0
2020-07-29 15:10:00,36.76,36.83,36.73,36.81,29848.0,29.593,29.6494,29.5689,29.6333,29848.0
2020-07-29 15:15:00,36.82,36.84,36.79,36.83,13091.0,29.6413,29.6575,29.6172,29.6494,13091.0
2020-07-29 15:20:00,36.84,36.85,36.81,36.84,17472.0,29.6575,29.6655,29.6333,29.6575,17472.0
2020-07-29 15:25:00,36.84,36.85,36.77,36.84,20532.0,29.6575,29.6655,29.6011,29.6575,20532.0
2020-07-29 15:30:00,36.84,36.91,36.82,36.87,36548.0,29.6575,29.7138,29.6413,29.6816,36548.0
2020-07-29 15:35:00,36.88,36.91,36.85,36.89,18070.0,29.6897,29.7138,29.6655,29.6977,18070.0
2020-07-29 15:40:00,36.89,36.9,36.84,36.87,40085.0,29.6977,29.7058,29.6575,29.6816,40085.0
2020-07-29 15:45:00,36.87,36.94,36.87,36.93,70584.0,29.6816,29.738,29.6816,29.7299,70584.0
2020-07-29 15:50:00,36.93,36.96,36.8,36.84,149241.0,29.7299,29.7541,29.6252,29.6575,149241.0
2020-07-29 15:55:00,36.85,36.85,36.76,36.81,276803.0,29.6655,29.6655,29.593,29.6333,276803.0
2020-07-30 09:30:00,37.27,37.64,36.61,37.48,145664.0,30.0036,30.3015,29.4723,30.1727,145664.0
2020-07-30 09:35:00,37.5,37.64,37.21,37.25,31028.0,30.1888,30.3015,29.9553,29.9875,31028.0
2020-07-30 09:40:00,37.22,37.24,36.75,36.95,53192.0,29.9634,29.9795,29.585,29.746,53192.0
2020-07-30 09:45:00,36.98,37.02,36.43,36.44,34839.0,29.7702,29.8024,29.3274,29.3354,34839.0
2020-07-30 09:50:00,36.45,36.55,36.33,36.33,64979.0,29.3435,29.424,29.2469,29.2469,64979.0
2020-07-30 09:55:00,36.37,36.47,36.26,36.34,50039.0,29.2791,29.3596,29.1905,29.2549,50039.0
2020-07-30 10:00:00,36.36,36.48,36.32,36.38,51677.0,29.271,29.3676,29.2388,29.2871,51677.0
2020-07-30 10:05:00,36.38,36.44,36.24,36.42,47661.0,29.2871,29.3354,29.1744,29.3193,47661.0
2020-07-30 10:10:00,36.41,36.47,36.26,36.27,38625.0,29.3113,29.3596,29.1905,29.1986,38625.0
2020-07-30 10:15:00,36.27,36.39,36.21,36.39,35094.0,29.1986,29.2952,29.1503,29.2952,35094.0
2020-07-30 10:20:00,36.37,36.54,36.29,36.47,49995.0,29.2791,29.4159,29.2147,29.3596,49995.0
2020-07-30 10:25:00,36.47,36.49,36.12,36.19,41643.0,29.3596,29.3757,29.0778,29.1342,41643.0
2020-07-30 10:30:00,36.18,36.19,35.94,35.98,52449.0,29.1261,29.1342,28.9329,28.9651,52449.0
2020-07-30 10:35:00,35.98,36.04,35.94,35.97,42728.0,28.9651,29.0134,28.9329,28.9571,42728.0
2020-07-30 10:40:00,35.96,35.98,35.76,35.8,40081.0,28.949,28.9651,28.788,28.8202,40081.0
2020-07-30 10:45:00,35.83,36.0,35.83,35.9,32659.0,28.8444,28.9812,28.8444,28.9007,32659.0
2020-07-30 10:50:00,35.91,36.21,35.91,36.11,52061.0,28.9088,29.1503,28.9088,29.0698,52061.0
2020-07-30 10:55:00,36.09,36.22,36.04,36.22,30407.0,29.0537,29.1583,29.0134,29.1583,30407.0
2020-07-30 11:00:00,36.23,36.36,36.21,36.36,26253.0,29.1664,29.271,29.1503,29.271,26253.0
2020-07-30 11:05:00,36.37,36.42,36.32,36.38,23283.0,29.2791,29.3193,29.2388,29.2871,23283.0
2020-07-30 11:10:00,36.39,36.45,36.34,36.41,22680.0,29.2952,29.3435,29.2549,29.3113,22680.0
2020-07-30 11:15:00,36.42,36.43,36.36,36.4,25300.0,29.3193,29.3274,29.271,29.3032,25300.0
2020-07-30 11:20:00,36.4,36.49,36.36,36.4,30057.0,29.3032,29.3757,29.271,29.3032,30057.0
2020-07-30 11:25:00,36.38,36.42,36.24,36.24,24369.0,29.2871,29.3193,29.1744,29.1744,24369.0
2020-07-30 11:30:00,36.26,36.26,36.17,36.19,52058.0,29.1905,29.1905,29.1181,29.1342,52058.0
2020-07-30 11:35:00,36.19,36.3,36.19,36.26,23966.0,29.1342,29.2227,29.1342,29.1905,23966.0
2020-07-30 11:40:00,36.26,36.28,36.16,36.2,16687.0,29.1905,29.2066,29.11,29.1422,16687.0
2020-07-30 11:45:00,36.2,36.21,36.13,36.16,14701.0,29.1422,29.1503,29.0859,29.11,14701.0
2020-07-30 11:50:00,36.16,36.2,36.12,36.16,16059.0,29.11,29.1422,29.0778,29.11,16059.0
2020-07-30 11:55:00,36.16,36.17,36.04,36.06,25712.0,29.11,29.1181,29.0134,29.0295,25712.0
2020-07-30 12:00:00,36.07,36.08,35.93,35.95,27672.0,29.0376,29.0456,28.9249,28.941,27672.0
2020-07-30 12:05:00,35.95,35.95,35.87,35.88,19516.0,28.941,28.941,28.8766,28.8846,19516.0
2020-07-30 12:10:00,35.89,35.92,35.87,35.89,14680.0,28.8927,28.9168,28.8766,28.8927,14680.0
2020-07-30 12:15:00,35.9,36.11,35.87,36.09,36462.0,28.9007,29.0698,28.8766,29.0537,36462.0
2020-07-30 12:20:00,36.08,36.11,36.03,36.08,17968.0,29.0456,29.0698,29.0054,29.0456,17968.0
2020-07-30 12:25:00,36.09,36.12,36.05,36.07,13978.0,29.0537,29.0778,29.0215,29.0376,13978.0
2020-07-30 12:30:00,36.08,36.09,36.0,36.02,22683.0,29.0456,29.0537,28.9812,28.9973,22683.0
2020-07-30 12:35:00,36.02,36.07,35.99,36.0,21306.0,28.9973,29.0376,28.9732,28.9812,21306.0
2020-07-30 12:40:00,36.01,36.04,35.97,35.99,12195.0,28.9893,29.0134,28.9571,28.9732,12195.0
2020-07-30 12:45:00,35.98,36.03,35.98,36.03,14260.0,28.9651,29.0054,28.9651,29.0054,14260.0
2020-07-30 12:50:00,36.03,36.1,36.0,36.08,18597.0,29.0054,29.0617,28.9812,29.0456,18597.0
2020-07-30 12:55:00,36.08,36.11,36.06,36.08,14072.0,29.0456,29.0698,29.0295,29.0456,14072.0
2020-07-30 13:00:00,36.09,36.1,36.03,36.09,14097.0,29.0537,29.0617,29.0054,29.0537,14097.0
2020-07-30 13:05:00,36.1,36.13,36.02,36.02,29012.0,29.0617,29.0859,28.9973,28.9973,29012.0
2020-07-30 13:10:00,36.03,36.03,35.95,36.0,21679.0,29.0054,29.0054,28.941,28.9812,21679.0
2020-07-30 13:15:00,35.99,36.02,35.92,35.93,25012.0,28.9732,28.9973,28.9168,28.9249,25012.0
2020-07-30 13:20:00,35.94,35.94,35.83,35.83,33300.0,28.9329,28.9329,28.8444,28.8444,33300.0
2020-07-30 13:25:00,35.83,35.86,35.78,35.78,23361.0,28.8444,28.8685,28.8041,28.8041,23361.0
2020-07-30 13:30:00,35.77,35.78,35.7,35.75,39634.0,28.7961,28.8041,28.7397,28.78,39634.0
2020-07-30 13:35:00,35.75,35.76,35.71,35.71,25312.0,28.78,28.788,28.7478,28.7478,25312.0
2020-07-30 13:40:00,35.71,35.76,35.7,35.73,14846.0,28.7478,28.788,28.7397,28.7639,14846.0
2020-07-30 13:45:00,35.74,35.74,35.66,35.66,18881.0,28.7719,28.7719,28.7075,28.7075,18881.0
2020-07-30 13:50:00,35.66,35.7,35.63,35.68,30607.0,28.7075,28.7397,28.6834,28.7236,30607.0
2020-07-30 13:55:00,35.67,35.7,35.65,35.66,15404.0,28.7156,28.7397,28.6995,28.7075,15404.0
2020-07-30 14:00:00,35.65,35.72,35.6,35.64,32539.0,28.6995,28.7558,28.6592,28.6914,32539.0
2020-07-30 14:05:00,35.65,35.66,35.62,35.64,26176.0,28.6995,28.7075,28.6753,28.6914,26176.0
2020-07-30 14:10:00,35.64,35.65,35.56,35.57,35426.0,28.6914,28.6995,28.627,28.6351,35426.0
2020-07-30 14:15:00,35.57,35.59,35.45,35.45,70705.0,28.6351,28.6512,28.5385,28.5385,70705.0
2020-07-30 14:20:00,35.45,35.55,35.43,35.49,44283.0,28.5385,28.619,28.5224,28.5707,44283.0
2020-07-30 14:25:00,35.49,35.54,35.41,35.42,123730.0,28.5707,28.6109,28.5063,28.5143,123730.0
2020-07-30 14:30:00,35.41,35.52,35.38,35.47,52846.0,28.5063,28.5948,28.4821,28.5546,52846.0
2020-07-30 14:35:00,35.47,35.52,35.42,35.44,33442.0,28.5546,28.5948,28.5143,28.5304,33442.0
2020-07-30 14:40:00,35.44,35.49,35.43,35.47,24164.0,28.5304,28.5707,28.5224,28.5546,24164.0
2020-07-30 14:45:00,35.47,35.58,35.47,35.5,27255.0,28.5546,28.6431,28.5546,28.5787,27255.0
2020-07-30 14:50:00,35.5,35.52,35.44,35.45,29245.0,28.5787,28.5948,28.5304,28.5385,29245.0
2020-07-30 14:55:00,35.45,35.48,35.41,35.43,22431.0,28.5385,28.5626,28.5063,28.5224,22431.0
2020-07-30 15:00:00,35.43,35.49,35.42,35.47,30507.0,28.5224,28.5707,28.5143,28.5546,30507.0
2020-07-30 15:05:00,35.46,35.5,35.44,35.48,35487.0,28.5465,28.5787,28.5304,28.5626,35487.0
2020-07-30 15:10:00,35.47,35.49,35.45,35.48,34293.0,28.5546,28.5707,28.5385,28.5626,34293.0
2020-07-30 15:15:00,35.48,35.56,35.46,35.55,26428.0,28.5626,28.627,28.5465,28.619,26428.0
2020-07-30 15:20:00,35.55,35.62,35.53,35.61,25958.0,28.619,28.6753,28.6029,28.6673,25958.0
2020-07-30 15:25:00,35.61,35.69,35.59,35.69,28297.0,28.6673,28.7317,28.6512,28.7317,28297.0
2020-07-30 15:30:00,35.67,35.69,35.62,35.66,48782.0,28.7156,28.7317,28.6753,28.7075,48782.0
2020-07-30 15:35:00,35.66,35.71,35.65,35.67,58704.0,28.7075,28.7478,28.6995,28.7156,58704.0
2020-07-30 15:40:00,35.67,35.72,35.6,35.71,55903.0,28.7156,28.7558,28.6592,28.7478,55903.0
2020-07-30 15:45:00,35.7,35.77,35.66,35.75,58487.0,28.7397,28.7961,28.7075,28.78,58487.0
2020-07-30 15:50:00,35.74,35.74,35.64,35.69,94099.0,28.7719,28.7719,28.6914,28.7317,94099.0
2020-07-30 15:55:00,35.71,35.77,35.68,35.77,124188.0,28.7478,28.7961,28.7236,28.7961,124188.0
2020-07-31 09:30:00,35.3,35.53,35.1,35.25,80089.0,28.4177,28.6029,28.2567,28.3774,80089.0
2020-07-31 09:35:00,35.25,35.34,35.05,35.19,42736.0,28.3774,28.4499,28.2164,28.3291,42736.0
2020-07-31 09:40:00,35.16,35.16,34.96,34.99,32564.0,28.305,28.305,28.144,28.1681,32564.0
2020-07-31 09:45:00,34.99,35.11,34.9,35.09,39423.0,28.1681,28.2647,28.0957,28.2486,39423.0
2020-07-31 09:50:00,35.08,35.12,34.97,35.1,19310.0,28.2406,28.2728,28.152,28.2567,19310.0
2020-07-31 09:55:00,35.09,35.14,35.05,35.07,20601.0,28.2486,28.2889,28.2164,28.2325,20601.0
2020-07-31 10:00:00,35.1,35.23,34.98,35.03,39793.0,28.2567,28.3613,28.1601,28.2003,39793.0
2020-07-31 10:05:00,35.01,35.03,34.93,35.01,36480.0,28.1842,28.2003,28.1198,28.1842,36480.0
2020-07-31 10:10:00,35.01,35.06,34.91,34.95,22264.0,28.1842,28.2245,28.1037,28.1359,22264.0
2020-07-31 10:15:00,34.95,35.02,34.89,34.95,66267.0,28.1359,28.1923,28.0876,28.1359,66267.0
2020-07-31 10:20:00,34.95,34.97,34.9,34.93,40829.0,28.1359,28.152,28.0957,28.1198,40829.0
2020-07-31 10:25:00,34.92,34.93,34.81,34.86,83388.0,28.1118,28.1198,28.0232,28.0635,83388.0
2020-07-31 10:30:00,34.87,34.95,34.77,34.78,31358.0,28.0715,28.1359,27.991,27.9991,31358.0
2020-07-31 10:35:00,34.77,34.78,34.71,34.75,37227.0,27.991,27.9991,27.9427,27.9749,37227.0
2020-07-31 10:40:00,34.75,34.85,34.73,34.84,40334.0,27.9749,28.0554,27.9588,28.0474,40334.0
2020-07-31 10:45:00,34.85,34.88,34.76,34.84,27852.0,28.0554,28.0796,27.983,28.0474,27852.0
2020-07-31 10:50:00,34.85,34.87,34.79,34.84,17822.0,28.0554,28.0715,28.0071,28.0474,17822.0
2020-07-31 10:55:00,34.84,34.84,34.76,34.8,16471.0,28.0474,28.0474,27.983,28.0152,16471.0
2020-07-31 11:00:00,34.79,34.84,34.76,34.77,15426.0,28.0071,28.0474,27.983,27.991,15426.0
2020-07-31 11:05:00,34.77,34.82,34.72,34.73,21000.0,27.991,28.0313,27.9508,27.9588,21000.0
2020-07-31 11:10:00,34.72,34.72,34.64,34.67,31872.0,27.9508,27.9508,27.8864,27.9105,31872.0
2020-07-31 11:15:00,34.67,34.69,34.59,34.66,27206.0,27.9105,27.9266,27.8461,27.9025,27206.0
2020-07-31 11:20:00,34.66,34.68,34.62,34.63,21914.0,27.9025,27.9186,27.8703,27.8783,21914.0
2020-07-31 11:25:00,34.64,34.69,34.59,34.67,25993.0,27.8864,27.9266,27.8461,27.9105,25993.0
2020-07-31 11:30:00,34.67,34.68,34.56,34.56,23526.0,27.9105,27.9186,27.822,27.822,23526.0
2020-07-31 11:35:00,34.55,34.61,34.54,34.61,15736.0,27.8139,27.8622,27.8059,27.8622,15736.0
2020-07-31 11:40:00,34.6,34.61,34.56,34.57,11780.0,27.8542,27.8622,27.822,27.83,11780.0
2020-07-31 11:45:00,34.58,34.59,34.53,34.55,14426.0,27.8381,27.8461,27.7978,27.8139,14426.0
2020-07-31 11:50:00,34.55,34.56,34.5,34.5,28905.0,27.8139,27.822,27.7737,27.7737,28905.0
2020-07-31 11:55:00,34.51,34.57,34.47,34.48,34931.0,27.7817,27.83,27.7495,27.7576,34931.0
2020-07-31 12:00:00,34.47,34.47,34.4,34.45,20232.0,27.7495,27.7495,27.6932,27.7334,20232.0
2020-07-31 12:05:00,34.46,34.52,34.42,34.43,40449.0,27.7415,27.7898,27.7093,27.7173,40449.0
2020-07-31 12:10:00,34.43,34.47,34.41,34.43,39523.0,27.7173,27.7495,27.7012,27.7173,39523.0
2020-07-31 12:15:00,34.43,34.44,34.38,34.43,70459.0,27.7173,27.7254,27.6771,27.7173,70459.0
2020-07-31 12:20:00,34.44,34.54,34.43,34.54,13168.0,27.7254,27.8059,27.7173,27.8059,13168.0
2020-07-31 12:25:00,34.53,34.61,34.53,34.6,7423.0,27.7978,27.8622,27.7978,27.8542,7423.0
2020-07-31 12:30:00,34.59,34.65,34.56,34.64,22485.0,27.8461,27.8944,27.822,27.8864,22485.0
2020-07-31 12:35:00,34.61,34.66,34.59,34.61,16938.0,27.8622,27.9025,27.8461,27.8622,16938.0
2020-07-31 12:40:00,34.61,34.63,34.55,34.57,8631.0,27.8622,27.8783,27.8139,27.83,8631.0
2020-07-31 12:45:00,34.56,34.58,34.52,34.54,21406.0,27.822,27.8381,27.7898,27.8059,21406.0
2020-07-31 12:50:00,34.56,34.63,34.55,34.63,40660.0,27.822,27.8783,27.8139,27.8783,40660.0
2020-07-31 12:55:00,34.63,34.74,34.62,34.68,37091.0,27.8783,27.9669,27.8703,27.9186,37091.0
2020-07-31 13:00:00,34.67,34.68,34.62,34.65,12522.0,27.9105,27.9186,27.8703,27.8944,12522.0
2020-07-31 13:05:00,34.65,34.69,34.64,34.66,9373.0,27.8944,27.9266,27.8864,27.9025,9373.0
2020-07-31 13:10:00,34.66,34.68,34.62,34.63,25259.0,27.9025,27.9186,27.8703,27.8783,25259.0
2020-07-31 13:15:00,34.63,34.65,34.6,34.62,11855.0,27.8783,27.8944,27.8542,27.8703,11855.0
2020-07-31 13:20:00,34.62,34.64,34.57,34.58,16550.0,27.8703,27.8864,27.83,27.8381,16550.0
2020-07-31 13:25:00,34.58,34.58,34.53,34.54,16576.0,27.8381,27.8381,27.7978,27.8059,16576.0
2020-07-31 13:30:00,34.55,34.57,34.53,34.53,17670.0,27.8139,27.83,27.7978,27.7978,17670.0
2020-07-31 13:35:00,34.53,34.53,34.46,34.47,21523.0,27.7978,27.7978,27.7415,27.7495,21523.0
2020-07-31 13:40:00,34.47,34.48,34.42,34.42,16510.0,27.7495,27.7576,27.7093,27.7093,16510.0
2020-07-31 13:45:00,34.42,34.46,34.41,34.42,21659.0,27.7093,27.7415,27.7012,27.7093,21659.0
2020-07-31 13:50:00,34.42,34.46,34.38,34.38,49031.0,27.7093,27.7415,27.6771,27.6771,49031.0
2020-07-31 13:55:00,34.39,34.4,34.35,34.37,26344.0,27.6851,27.6932,27.6529,27.669,26344.0
2020-07-31 14:00:00,34.37,34.41,34.36,34.39,15030.0,27.669,27.7012,27.661,27.6851,15030.0
2020-07-31 14:05:00,34.39,34.41,34.37,34.39,16482.0,27.6851,27.7012,27.669,27.6851,16482.0
2020-07-31 14:10:00,34.38,34.41,34.37,34.38,30914.0,27.6771,27.7012,27.669,27.6771,30914.0
2020-07-31 14:15:00,34.38,34.39,34.36,34.38,23666.0,27.6771,27.6851,27.661,27.6771,23666.0
2020-07-31 14:20:00,34.38,34.41,34.36,34.36,20068.0,27.6771,27.7012,27.661,27.661,20068.0
2020-07-31 14:25:00,34.36,34.4,34.36,34.4,12527.0,27.661,27.6932,27.661,27.6932,12527.0
2020-07-31 14:30:00,34.41,34.46,34.4,34.44,14510.0,27.7012,27.7415,27.6932,27.7254,14510.0
2020-07-31 14:35:00,34.44,34.49,34.41,34.47,21397.0,27.7254,27.7656,27.7012,27.7495,21397.0
2020-07-31 14:40:00,34.47,34.53,34.45,34.52,28696.0,27.7495,27.7978,27.7334,27.7898,28696.0
2020-07-31 14:45:00,34.52,34.52,34.47,34.47,13417.0,27.7898,27.7898,27.7495,27.7495,13417.0
2020-07-31 14:50:00,34.47,34.5,34.46,34.5,17171.0,27.7495,27.7737,27.7415,27.7737,17171.0
2020-07-31 14:55:00,34.5,34.54,34.48,34.53,18028.0,27.7737,27.8059,27.7576,27.7978,18028.0
2020-07-31 15:00:00,34.54,34.55,34.5,34.51,37901.0,27.8059,27.8139,27.7737,27.7817,37901.0
2020-07-31 15:05:00,34.51,34.58,34.49,34.58,24400.0,27.7817,27.8381,27.7656,27.8381,24400.0
2020-07-31 15:10:00,34.58,34.6,34.53,34.54,23950.0,27.8381,27.8542,27.7978,27.8059,23950.0
2020-07-31 15:15:00,34.54,34.57,34.49,34.55,43645.0,27.8059,27.83,27.7656,27.8139,43645.0
2020-07-31 15:20:00,34.56,34.59,34.54,34.58,39525.0,27.822,27.8461,27.8059,27.8381,39525.0
2020-07-31 15:25:00,34.58,34.58,34.53,34.57,39249.0,27.8381,27.8381,27.7978,27.83,39249.0
2020-07-31 15:30:00,34.57,34.58,34.55,34.55,41388.0,27.83,27.8381,27.8139,27.8139,41388.0
2020-07-31 15:35:00,34.55,34.6,34.55,34.55,61725.0,27.8139,27.8542,27.8139,27.8139,61725.0
2020-07-31 15:40:00,34.55,34.57,34.52,34.57,58527.0,27.8139,27.83,27.7898,27.83,58527.0
2020-07-31 15:45:00,34.57,34.62,34.49,34.57,96894.0,27.83,27.8703,27.7656,27.83,96894.0
2020-07-31 15:50:00,34.56,34.63,34.47,34.62,134176.0,27.822,27.8783,27.7495,27.8703,134176.0
2020-07-31 15:55:00,34.62,34.81,34.61,34.79,239823.0,27.8703,28.0232,27.8622,28.0071,239823.0
2020-08-03 09:30:00,35.22,35.22,34.86,34.9,68128.0,28.3533,28.3533,28.0635,28.0957,68128.0
2020-08-03 09:35:00,34.89,35.13,34.86,35.09,26873.0,28.0876,28.2808,28.0635,28.2486,26873.0
2020-08-03 09:40:00,35.09,35.11,35.01,35.03,18720.0,28.2486,28.2647,28.1842,28.2003,18720.0
2020-08-03 09:45:00,35.05,35.18,35.02,35.15,21173.0,28.2164,28.3211,28.1923,28.2969,21173.0
2020-08-03 09:50:00,35.14,35.19,35.09,35.19,18657.0,28.2889,28.3291,28.2486,28.3291,18657.0
2020-08-03 09:55:00,35.19,35.22,35.07,35.11,24403.0,28.3291,28.3533,28.2325,28.2647,24403.0
2020-08-03 10:00:00,35.1,35.2,35.05,35.08,71649.0,28.2567,28.3372,28.2164,28.2406,71649.0
2020-08-03 10:05:00,35.09,35.19,35.07,35.13,33422.0,28.2486,28.3291,28.2325,28.2808,33422.0
2020-08-03 10:10:00,35.13,35.46,35.12,35.42,66523.0,28.2808,28.5465,28.2728,28.5143,66523.0
2020-08-03 10:15:00,35.43,35.5,35.26,35.27,23008.0,28.5224,28.5787,28.3855,28.3935,23008.0
2020-08-03 10:20:00,35.25,35.31,35.23,35.3,20627.0,28.3774,28.4257,28.3613,28.4177,20627.0
2020-08-03 10:25:00,35.3,35.34,35.25,35.27,23034.0,28.4177,28.4499,28.3774,28.3935,23034.0
2020-08-03 10:30:00,35.27,35.36,35.27,35.34,44090.0,28.3935,28.466,28.3935,28.4499,44090.0
2020-08-03 10:35:00,35.35,35.44,35.34,35.42,30135.0,28.4579,28.5304,28.4499,28.5143,30135.0
2020-08-03 10:40:00,35.43,35.47,35.42,35.46,21593.0,28.5224,28.5546,28.5143,28.5465,21593.0
2020-08-03 10:45:00,35.46,35.48,35.4,35.42,25733.0,28.5465,28.5626,28.4982,28.5143,25733.0
2020-08-03 10:50:00,35.43,35.44,35.26,35.26,22563.0,28.5224,28.5304,28.3855,28.3855,22563.0
2020-08-03 10:55:00,35.27,35.27,35.18,35.24,36983.0,28.3935,28.3935,28.3211,28.3694,36983.0
2020-08-03 11:00:00,35.26,35.26,35.19,35.25,18711.0,28.3855,28.3855,28.3291,28.3774,18711.0
2020-08-03 11:05:00,35.23,35.31,35.22,35.23,13190.0,28.3613,28.4257,28.3533,28.3613,13190.0
2020-08-03 11:10:00,35.23,35.34,35.22,35.34,14727.0,28.3613,28.4499,28.3533,28.4499,14727.0
2020-08-03 11:15:00,35.33,35.33,35.26,35.29,30388.0,28.4418,28.4418,28.3855,28.4096,30388.0
2020-08-03 11:20:00,35.29,35.31,35.27,35.28,15634.0,28.4096,28.4257,28.3935,28.4016,15634.0
2020-08-03 11:25:00,35.28,35.29,35.25,35.27,16204.0,28.4016,28.4096,28.3774,28.3935,16204.0
2020-08-03 11:30:00,35.27,35.32,35.26,35.32,13136.0,28.3935,28.4338,28.3855,28.4338,13136.0
2020-08-03 11:35:00,35.33,35.39,35.32,35.36,43197.0,28.4418,28.4902,28.4338,28.466,43197.0
2020-08-03 11:40:00,35.36,35.49,35.34,35.43,36448.0,28.466,28.5707,28.4499,28.5224,36448.0
2020-08-03 11:45:00,35.42,35.44,35.37,35.4,14043.0,28.5143,28.5304,28.4741,28.4982,14043.0
2020-08-03 11:50:00,35.41,35.41,35.34,35.38,11696.0,28.5063,28.5063,28.4499,28.4821,11696.0
2020-08-03 11:55:00,35.38,35.38,35.32,35.33,9452.0,28.4821,28.4821,28.4338,28.4418,9452.0
2020-08-03 12:00:00,35.32,35.36,35.32,35.34,12446.0,28.4338,28.466,28.4338,28.4499,12446.0
2020-08-03 12:05:00,35.35,35.45,35.35,35.45,31058.0,28.4579,28.5385,28.4579,28.5385,31058.0
2020-08-03 12:10:00,35.45,35.49,35.44,35.46,22930.0,28.5385,28.5707,28.5304,28.5465,22930.0
2020-08-03 12:15:00,35.46,35.52,35.45,35.49,17780.0,28.5465,28.5948,28.5385,28.5707,17780.0
2020-08-03 12:20:00,35.48,35.55,35.48,35.54,17972.0,28.5626,28.619,28.5626,28.6109,17972.0
2020-08-03 12:25:00,35.54,35.54,35.47,35.47,24820.0,28.6109,28.6109,28.5546,28.5546,24820.0
2020-08-03 12:30:00,35.45,35.47,35.42,35.43,10070.0,28.5385,28.5546,28.5143,28.5224,10070.0
2020-08-03 12:35:00,35.43,35.46,35.42,35.46,14059.0,28.5224,28.5465,28.5143,28.5465,14059.0
2020-08-03 12:40:00,35.48,35.51,35.46,35.5,12833.0,28.5626,28.5868,28.5465,28.5787,12833.0
2020-08-03 12:45:00,35.5,35.55,35.5,35.5,13954.0,28.5787,28.619,28.5787,28.5787,13954.0
2020-08-03 12:50:00,35.51,35.52,35.47,35.52,10179.0,28.5868,28.5948,28.5546,28.5948,10179.0
2020-08-03 12:55:00,35.51,35.51,35.4,35.42,15188.0,28.5868,28.5868,28.4982,28.5143,15188.0
2020-08-03 13:00:00,35.44,35.47,35.42,35.45,13867.0,28.5304,28.5546,28.5143,28.5385,13867.0
2020-08-03 13:05:00,35.46,35.49,35.43,35.48,7215.0,28.5465,28.5707,28.5224,28.5626,7215.0
2020-08-03 13:10:00,35.48,35.49,35.43,35.46,10913.0,28.5626,28.5707,28.5224,28.5465,10913.0
2020-08-03 13:15:00,35.46,35.51,35.46,35.5,8841.0,28.5465,28.5868,28.5465,28.5787,8841.0
2020-08-03 13:20:00,35.51,35.52,35.47,35.47,12216.0,28.5868,28.5948,28.5546,28.5546,12216.0
2020-08-03 13:25:00,35.48,35.53,35.46,35.52,24318.0,28.5626,28.6029,28.5465,28.5948,24318.0
2020-08-03 13:30:00,35.52,35.58,35.51,35.58,14593.0,28.5948,28.6431,28.5868,28.6431,14593.0
2020-08-03 13:35:00,35.57,35.58,35.49,35.51,43101.0,28.6351,28.6431,28.5707,28.5868,43101.0
2020-08-03 13:40:00,35.51,35.51,35.43,35.45,26681.0,28.5868,28.5868,28.5224,28.5385,26681.0
2020-08-03 13:45:00,35.45,35.46,35.36,35.4,28334.0,28.5385,28.5465,28.466,28.4982,28334.0
2020-08-03 13:50:00,35.4,35.43,35.38,35.4,14242.0,28.4982,28.5224,28.4821,28.4982,14242.0
2020-08-03 13:55:00,35.4,35.42,35.39,35.4,30256.0,28.4982,28.5143,28.4902,28.4982,30256.0
2020-08-03 14:00:00,35.4,35.41,35.37,35.37,24388.0,28.4982,28.5063,28.4741,28.4741,24388.0
2020-08-03 14:05:00,35.37,35.41,35.36,35.4,21081.0,28.4741,28.5063,28.466,28.4982,21081.0
2020-08-03 14:10:00,35.4,35.43,35.38,35.43,19901.0,28.4982,28.5224,28.4821,28.5224,19901.0
2020-08-03 14:15:00,35.43,35.47,35.42,35.46,19664.0,28.5224,28.5546,28.5143,28.5465,19664.0
2020-08-03 14:20:00,35.47,35.54,35.47,35.51,37007.0,28.5546,28.6109,28.5546,28.5868,37007.0
2020-08-03 14:25:00,35.5,35.54,35.48,35.48,54897.0,28.5787,28.6109,28.5626,28.5626,54897.0
2020-08-03 14:30:00,35.48,35.52,35.46,35.47,31624.0,28.5626,28.5948,28.5465,28.5546,31624.0
2020-08-03 14:35:00,35.46,35.5,35.44,35.45,34770.0,28.5465,28.5787,28.5304,28.5385,34770.0
2020-08-03 14:40:00,35.44,35.46,35.42,35.44,42086.0,28.5304,28.5465,28.5143,28.5304,42086.0
2020-08-03 14:45:00,35.44,35.46,35.39,35.41,31143.0,28.5304,28.5465,28.4902,28.5063,31143.0
2020-08-03 14:50:00,35.4,35.42,35.39,35.41,24445.0,28.4982,28.5143,28.4902,28.5063,24445.0
2020-08-03 14:55:00,35.41,35.43,35.39,35.43,25409.0,28.5063,28.5224,28.4902,28.5224,25409.0
2020-08-03 15:00:00,35.42,35.46,35.4,35.44,26059.0,28.5143,28.5465,28.4982,28.5304,26059.0
2020-08-03 15:05:00,35.45,35.47,35.44,35.45,25300.0,28.5385,28.5546,28.5304,28.5385,25300.0
2020-08-03 15:10:00,35.45,35.47,35.44,35.45,47475.0,28.5385,28.5546,28.5304,28.5385,47475.0
2020-08-03 15:15:00,35.45,35.51,35.44,35.5,35618.0,28.5385,28.5868,28.5304,28.5787,35618.0
2020-08-03 15:20:00,35.5,35.58,35.49,35.58,39398.0,28.5787,28.6431,28.5707,28.6431,39398.0
2020-08-03 15:25:00,35.58,35.64,35.57,35.62,33380.0,28.6431,28.6914,28.6351,28.6753,33380.0
2020-08-03 15:30:00,35.63,35.67,35.55,35.58,48111.0,28.6834,28.7156,28.619,28.6431,48111.0
2020-08-03 15:35:00,35.57,35.59,35.53,35.56,51865.0,28.6351,28.6512,28.6029,28.627,51865.0
2020-08-03 15:40:00,35.55,35.57,35.54,35.55,53852.0,28.619,28.6351,28.6109,28.619,53852.0
2020-08-03 15:45:00,35.55,35.56,35.48,35.48,71866.0,28.619,28.627,28.5626,28.5626,71866.0
2020-08-03 15:50:00,35.48,35.49,35.37,35.48,136260.0,28.5626,28.5707,28.4741,28.5626,136260.0
2020-08-03 15:55:00,35.48,35.48,35.38,35.44,274850.0,28.5626,28.5626,28.4821,28.5304,274850.0
2020-08-04 09:30:00,35.23,35.29,34.97,35.14,60081.0,28.3613,28.4096,28.152,28.2889,60081.0
2020-08-04 09:35:00,35.13,35.4,35.06,35.37,18880.0,28.2808,28.4982,28.2245,28.4741,18880.0
2020-08-04 09:40:00,35.38,35.47,35.32,35.35,39597.0,28.4821,28.5546,28.4338,28.4579,39597.0
2020-08-04 09:45:00,35.36,35.39,35.27,35.27,29248.0,28.466,28.4902,28.3935,28.3935,29248.0
2020-08-04 09:50:00,35.3,35.4,35.27,35.37,22346.0,28.4177,28.4982,28.3935,28.4741,22346.0
2020-08-04 09:55:00,35.39,35.4,35.24,35.24,43897.0,28.4902,28.4982,28.3694,28.3694,43897.0
2020-08-04 10:00:00,35.25,35.46,35.22,35.37,21746.0,28.3774,28.5465,28.3533,28.4741,21746.0
2020-08-04 10:05:00,35.37,35.51,35.29,35.5,25933.0,28.4741,28.5868,28.4096,28.5787,25933.0
2020-08-04 10:10:00,35.49,35.62,35.48,35.55,46306.0,28.5707,28.6753,28.5626,28.619,46306.0
2020-08-04 10:15:00,35.55,35.63,35.54,35.59,23077.0,28.619,28.6834,28.6109,28.6512,23077.0
2020-08-04 10:20:00,35.6,35.65,35.57,35.59,55291.0,28.6592,28.6995,28.6351,28.6512,55291.0
2020-08-04 10:25:00,35.59,35.64,35.49,35.6,44205.0,28.6512,28.6914,28.5707,28.6592,44205.0
2020-08-04 10:30:00,35.6,35.6,35.38,35.42,34989.0,28.6592,28.6592,28.4821,28.5143,34989.0
2020-08-04 10:35:00,35.4,35.4,35.2,35.23,26687.0,28.4982,28.4982,28.3372,28.3613,26687.0
2020-08-04 10:40:00,35.24,35.39,35.21,35.36,24889.0,28.3694,28.4902,28.3452,28.466,24889.0
2020-08-04 10:45:00,35.34,35.49,35.34,35.49,51456.0,28.4499,28.5707,28.4499,28.5707,51456.0
2020-08-04 10:50:00,35.48,35.52,35.42,35.46,22276.0,28.5626,28.5948,28.5143,28.5465,22276.0
2020-08-04 10:55:00,35.46,35.51,35.43,35.5,26899.0,28.5465,28.5868,28.5224,28.5787,26899.0
2020-08-04 11:00:00,35.5,35.54,35.41,35.41,17911.0,28.5787,28.6109,28.5063,28.5063,17911.0
2020-08-04 11:05:00,35.4,35.46,35.4,35.45,26044.0,28.4982,28.5465,28.4982,28.5385,26044.0
2020-08-04 11:10:00,35.45,35.58,35.43,35.51,26092.0,28.5385,28.6431,28.5224,28.5868,26092.0
2020-08-04 11:15:00,35.51,35.58,35.51,35.53,11373.0,28.5868,28.6431,28.5868,28.6029,11373.0
2020-08-04 11:20:00,35.52,35.59,35.5,35.55,15870.0,28.5948,28.6512,28.5787,28.619,15870.0
2020-08-04 11:25:00,35.56,35.58,35.51,35.51,19730.0,28.627,28.6431,28.5868,28.5868,19730.0
2020-08-04 11:30:00,35.51,35.53,35.46,35.47,21197.0,28.5868,28.6029,28.5465,28.5546,21197.0
2020-08-04 11:35:00,35.48,35.55,35.47,35.54,16044.0,28.5626,28.619,28.5546,28.6109,16044.0
2020-08-04 11:40:00,35.53,35.53,35.42,35.47,15529.0,28.6029,28.6029,28.5143,28.5546,15529.0
2020-08-04 11:45:00,35.46,35.5,35.45,35.47,12102.0,28.5465,28.5787,28.5385,28.5546,12102.0
2020-08-04 11:50:00,35.47,35.5,35.45,35.47,15028.0,28.5546,28.5787,28.5385,28.5546,15028.0
2020-08-04 11:55:00,35.46,35.51,35.42,35.45,42350.0,28.5465,28.5868,28.5143,28.5385,42350.0
2020-08-04 12:00:00,35.44,35.5,35.44,35.5,14589.0,28.5304,28.5787,28.5304,28.5787,14589.0
2020-08-04 12:05:00,35.5,35.53,35.47,35.51,16166.0,28.5787,28.6029,28.5546,28.5868,16166.0
2020-08-04 12:10:00,35.51,35.53,35.46,35.53,14303.0,28.5868,28.6029,28.5465,28.6029,14303.0
2020-08-04 12:15:00,35.52,35.54,35.49,35.51,12285.0,28.5948,28.6109,28.5707,28.5868,12285.0
2020-08-04 12:20:00,35.51,35.52,35.45,35.45,35586.0,28.5868,28.5948,28.5385,28.5385,35586.0
2020-08-04 12:25:00,35.45,35.46,35.42,35.43,10961.0,28.5385,28.5465,28.5143,28.5224,10961.0
2020-08-04 12:30:00,35.44,35.46,35.38,35.38,13494.0,28.5304,28.5465,28.4821,28.4821,13494.0
2020-08-04 12:35:00,35.39,35.4,35.32,35.35,11300.0,28.4902,28.4982,28.4338,28.4579,11300.0
2020-08-04 12:40:00,35.35,35.41,35.34,35.39,11142.0,28.4579,28.5063,28.4499,28.4902,11142.0
2020-08-04 12:45:00,35.39,35.41,35.37,35.39,12320.0,28.4902,28.5063,28.4741,28.4902,12320.0
2020-08-04 12:50:00,35.39,35.4,35.33,35.34,10816.0,28.4902,28.4982,28.4418,28.4499,10816.0
2020-08-04 12:55:00,35.34,35.37,35.32,35.36,9745.0,28.4499,28.4741,28.4338,28.466,9745.0
2020-08-04 13:00:00,35.35,35.4,35.27,35.4,31018.0,28.4579,28.4982,28.3935,28.4982,31018.0
2020-08-04 13:05:00,35.41,35.41,35.35,35.37,14837.0,28.5063,28.5063,28.4579,28.4741,14837.0
2020-08-04 13:10:00,35.39,35.45,35.38,35.44,31808.0,28.4902,28.5385,28.4821,28.5304,31808.0
2020-08-04 13:15:00,35.44,35.49,35.43,35.47,8202.0,28.5304,28.5707,28.5224,28.5546,8202.0
2020-08-04 13:20:00,35.47,35.49,35.42,35.45,9425.0,28.5546,28.5707,28.5143,28.5385,9425.0
2020-08-04 13:25:00,35.46,35.5,35.43,35.44,9729.0,28.5465,28.5787,28.5224,28.5304,9729.0
2020-08-04 13:30:00,35.45,35.5,35.43,35.47,9444.0,28.5385,28.5787,28.5224,28.5546,9444.0
2020-08-04 13:35:00,35.48,35.49,35.47,35.47,10700.0,28.5626,28.5707,28.5546,28.5546,10700.0
2020-08-04 13:40:00,35.47,35.47,35.43,35.46,13199.0,28.5546,28.5546,28.5224,28.5465,13199.0
2020-08-04 13:45:00,35.47,35.48,35.46,35.47,10486.0,28.5546,28.5626,28.5465,28.5546,10486.0
2020-08-04 13:50:00,35.47,35.5,35.46,35.48,12260.0,28.5546,28.5787,28.5465,28.5626,12260.0
2020-08-04 13:55:00,35.48,35.5,35.47,35.48,11810.0,28.5626,28.5787,28.5546,28.5626,11810.0
2020-08-04 14:00:00,35.48,35.5,35.41,35.43,36600.0,28.5626,28.5787,28.5063,28.5224,36600.0
2020-08-04 14:05:00,35.43,35.43,35.37,35.37,15284.0,28.5224,28.5224,28.4741,28.4741,15284.0
2020-08-04 14:10:00,35.36,35.38,35.35,35.37,12903.0,28.466,28.4821,28.4579,28.4741,12903.0
2020-08-04 14:15:00,35.37,35.42,35.34,35.37,22576.0,28.4741,28.5143,28.4499,28.4741,22576.0
2020-08-04 14:20:00,35.37,35.43,35.36,35.41,18129.0,28.4741,28.5224,28.466,28.5063,18129.0
2020-08-04 14:25:00,35.41,35.41,35.34,35.37,12166.0,28.5063,28.5063,28.4499,28.4741,12166.0
2020-08-04 14:30:00,35.36,35.4,35.34,35.36,20022.0,28.466,28.4982,28.4499,28.466,20022.0
2020-08-04 14:35:00,35.37,35.39,35.35,35.36,10626.0,28.4741,28.4902,28.4579,28.466,10626.0
2020-08-04 14:40:00,35.36,35.36,35.33,35.35,14344.0,28.466,28.466,28.4418,28.4579,14344.0
2020-08-04 14:45:00,35.35,35.38,35.35,35.37,12774.0,28.4579,28.4821,28.4579,28.4741,12774.0
2020-08-04 14:50:00,35.37,35.45,35.37,35.44,21336.0,28.4741,28.5385,28.4741,28.5304,21336.0
2020-08-04 14:55:00,35.44,35.46,35.42,35.45,20755.0,28.5304,28.5465,28.5143,28.5385,20755.0
2020-08-04 15:00:00,35.44,35.46,35.43,35.45,16393.0,28.5304,28.5465,28.5224,28.5385,16393.0
2020-08-04 15:05:00,35.45,35.46,35.42,35.43,14451.0,28.5385,28.5465,28.5143,28.5224,14451.0
2020-08-04 15:10:00,35.44,35.49,35.43,35.48,21750.0,28.5304,28.5707,28.5224,28.5626,21750.0
2020-08-04 15:15:00,35.48,35.5,35.44,35.48,23513.0,28.5626,28.5787,28.5304,28.5626,23513.0
2020-08-04 15:20:00,35.48,35.5,35.46,35.48,22952.0,28.5626,28.5787,28.5465,28.5626,22952.0
2020-08-04 15:25:00,35.49,35.5,35.44,35.46,30271.0,28.5707,28.5787,28.5304,28.5465,30271.0
2020-08-04 15:30:00,35.47,35.48,35.36,35.41,27734.0,28.5546,28.5626,28.466,28.5063,27734.0
2020-08-04 15:35:00,35.41,35.41,35.34,35.34,27986.0,28.5063,28.5063,28.4499,28.4499,27986.0
2020-08-04 15:40:00,35.35,35.36,35.32,35.34,36758.0,28.4579,28.466,28.4338,28.4499,36758.0
2020-08-04 15:45:00,35.33,35.33,35.28,35.33,75232.0,28.4418,28.4418,28.4016,28.4418,75232.0
2020-08-04 15:50:00,35.33,35.34,35.25,35.32,88050.0,28.4418,28.4499,28.3774,28.4338,88050.0
2020-08-04 15:55:00,35.32,35.38,35.26,35.27,324670.0,28.4338,28.4821,28.3855,28.3935,324670.0
2020-08-05 09:30:00,35.63,36.01,35.57,35.9,48282.0,28.6834,28.9893,28.6351,28.9007,48282.0
2020-08-05 09:35:00,35.92,35.95,35.85,35.95,10657.0,28.9168,28.941,28.8605,28.941,10657.0
2020-08-05 09:40:00,35.95,35.99,35.91,35.98,22036.0,28.941,28.9732,28.9088,28.9651,22036.0
2020-08-05 09:45:00,35.98,36.0,35.72,35.72,27146.0,28.9651,28.9812,28.7558,28.7558,27146.0
2020-08-05 09:50:00,35.72,35.79,35.67,35.79,33363.0,28.7558,28.8122,28.7156,28.8122,33363.0
2020-08-05 09:55:00,35.79,35.94,35.79,35.88,29108.0,28.8122,28.9329,28.8122,28.8846,29108.0
2020-08-05 10:00:00,35.9,35.99,35.89,35.97,27092.0,28.9007,28.9732,28.8927,28.9571,27092.0
2020-08-05 10:05:00,35.97,36.09,35.96,36.0,69637.0,28.9571,29.0537,28.949,28.9812,69637.0
2020-08-05 10:10:00,36.02,36.07,36.0,36.03,51260.0,28.9973,29.0376,28.9812,29.0054,51260.0
2020-08-05 10:15:00,36.05,36.06,35.95,36.0,22612.0,29.0215,29.0295,28.941,28.9812,22612.0
2020-08-05 10:20:00,36.0,36.06,35.97,35.97,11541.0,28.9812,29.0295,28.9571,28.9571,11541.0
2020-08-05 10:25:00,35.95,35.95,35.81,35.81,10544.0,28.941,28.941,28.8283,28.8283,10544.0
2020-08-05 10:30:00,35.81,35.94,35.8,35.8,21106.0,28.8283,28.9329,28.8202,28.8202,21106.0
2020-08-05 10:35:00,35.79,35.88,35.78,35.8,13253.0,28.8122,28.8846,28.8041,28.8202,13253.0
2020-08-05 10:40:00,35.81,35.91,35.79,35.91,11806.0,28.8283,28.9088,28.8122,28.9088,11806.0
2020-08-05 10:45:00,35.94,36.0,35.93,35.95,12662.0,28.9329,28.9812,28.9249,28.941,12662.0
2020-08-05 10:50:00,35.95,36.0,35.92,35.94,24029.0,28.941,28.9812,28.9168,28.9329,24029.0
2020-08-05 10:55:00,35.95,35.95,35.89,35.89,25943.0,28.941,28.941,28.8927,28.8927,25943.0
2020-08-05 11:00:00,35.89,35.96,35.88,35.94,18463.0,28.8927,28.949,28.8846,28.9329,18463.0
2020-08-05 11:05:00,35.93,36.05,35.93,36.02,13714.0,28.9249,29.0215,28.9249,28.9973,13714.0
2020-08-05 11:10:00,36.02,36.03,35.94,35.95,16450.0,28.9973,29.0054,28.9329,28.941,16450.0
2020-08-05 11:15:00,35.95,35.99,35.92,35.99,16306.0,28.941,28.9732,28.9168,28.9732,16306.0
2020-08-05 11:20:00,35.98,36.0,35.96,35.97,13344.0,28.9651,28.9812,28.949,28.9571,13344.0
2020-08-05 11:25:00,35.97,36.01,35.91,35.91,15223.0,28.9571,28.9893,28.9088,28.9088,15223.0
2020-08-05 11:30:00,35.91,35.91,35.85,35.89,14346.0,28.9088,28.9088,28.8605,28.8927,14346.0
2020-08-05 11:35:00,35.88,35.88,35.79,35.81,9667.0,28.8846,28.8846,28.8122,28.8283,9667.0
2020-08-05 11:40:00,35.82,35.83,35.77,35.8,12466.0,28.8363,28.8444,28.7961,28.8202,12466.0
2020-08-05 11:45:00,35.8,35.82,35.78,35.79,11787.0,28.8202,28.8363,28.8041,28.8122,11787.0
2020-08-05 11:50:00,35.8,35.81,35.74,35.77,10267.0,28.8202,28.8283,28.7719,28.7961,10267.0
2020-08-05 11:55:00,35.77,35.77,35.71,35.76,15892.0,28.7961,28.7961,28.7478,28.788,15892.0
2020-08-05 12:00:00,35.76,35.76,35.72,35.73,7594.0,28.788,28.788,28.7558,28.7639,7594.0
2020-08-05 12:05:00,35.73,35.75,35.69,35.74,11605.0,28.7639,28.78,28.7317,28.7719,11605.0
2020-08-05 12:10:00,35.74,35.77,35.73,35.76,3349.0,28.7719,28.7961,28.7639,28.788,3349.0
2020-08-05 12:15:00,35.77,35.78,35.71,35.72,12279.0,28.7961,28.8041,28.7478,28.7558,12279.0
2020-08-05 12:20:00,35.71,35.73,35.68,35.7,11946.0,28.7478,28.7639,28.7236,28.7397,11946.0
2020-08-05 12:25:00,35.71,35.75,35.69,35.75,8771.0,28.7478,28.78,28.7317,28.78,8771.0
2020-08-05 12:30:00,35.74,35.8,35.73,35.79,11979.0,28.7719,28.8202,28.7639,28.8122,11979.0
2020-08-05 12:35:00,35.78,35.78,35.73,35.74,8034.0,28.8041,28.8041,28.7639,28.7719,8034.0
2020-08-05 12:40:00,35.73,35.77,35.71,35.74,16577.0,28.7639,28.7961,28.7478,28.7719,16577.0
2020-08-05 12:45:00,35.75,35.77,35.72,35.75,8963.0,28.78,28.7961,28.7558,28.78,8963.0
2020-08-05 12:50:00,35.75,35.78,35.73,35.76,7584.0,28.78,28.8041,28.7639,28.788,7584.0
2020-08-05 12:55:00,35.76,35.76,35.73,35.75,5593.0,28.788,28.788,28.7639,28.78,5593.0
2020-08-05 13:00:00,35.75,35.78,35.73,35.77,6040.0,28.78,28.8041,28.7639,28.7961,6040.0
2020-08-05 13:05:00,35.77,35.79,35.76,35.78,3827.0,28.7961,28.8122,28.788,28.8041,3827.0
2020-08-05 13:10:00,35.79,35.8,35.76,35.8,12149.0,28.8122,28.8202,28.788,28.8202,12149.0
2020-08-05 13:15:00,35.8,35.82,35.78,35.79,10258.0,28.8202,28.8363,28.8041,28.8122,10258.0
2020-08-05 13:20:00,35.79,35.81,35.78,35.81,3709.0,28.8122,28.8283,28.8041,28.8283,3709.0
2020-08-05 13:25:00,35.82,35.87,35.81,35.84,7845.0,28.8363,28.8766,28.8283,28.8524,7845.0
2020-08-05 13:30:00,35.83,35.85,35.81,35.82,3451.0,28.8444,28.8605,28.8283,28.8363,3451.0
2020-08-05 13:35:00,35.82,35.83,35.79,35.82,15306.0,28.8363,28.8444,28.8122,28.8363,15306.0
2020-08-05 13:40:00,35.82,35.82,35.77,35.79,7940.0,28.8363,28.8363,28.7961,28.8122,7940.0
2020-08-05 13:45:00,35.79,35.81,35.75,35.75,9652.0,28.8122,28.8283,28.78,28.78,9652.0
2020-08-05 13:50:00,35.76,35.79,35.74,35.78,14467.0,28.788,28.8122,28.7719,28.8041,14467.0
2020-08-05 13:55:00,35.78,35.79,35.76,35.79,6429.0,28.8041,28.8122,28.788,28.8122,6429.0
2020-08-05 14:00:00,35.8,35.84,35.8,35.83,4416.0,28.8202,28.8524,28.8202,28.8444,4416.0
2020-08-05 14:05:00,35.84,35.85,35.81,35.84,19438.0,28.8524,28.8605,28.8283,28.8524,19438.0
2020-08-05 14:10:00,35.83,35.84,35.82,35.83,11136.0,28.8444,28.8524,28.8363,28.8444,11136.0
2020-08-05 14:15:00,35.82,35.85,35.82,35.82,11899.0,28.8363,28.8605,28.8363,28.8363,11899.0
2020-08-05 14:20:00,35.82,35.85,35.81,35.82,8590.0,28.8363,28.8605,28.8283,28.8363,8590.0
2020-08-05 14:25:00,35.82,35.84,35.8,35.82,8887.0,28.8363,28.8524,28.8202,28.8363,8887.0
2020-08-05 14:30:00,35.82,35.84,35.81,35.83,6401.0,28.8363,28.8524,28.8283,28.8444,6401.0
2020-08-05 14:35:00,35.83,35.85,35.82,35.85,9869.0,28.8444,28.8605,28.8363,28.8605,9869.0
2020-08-05 14:40:00,35.85,35.85,35.79,35.8,11587.0,28.8605,28.8605,28.8122,28.8202,11587.0
2020-08-05 14:45:00,35.8,35.81,35.73,35.75,8523.0,28.8202,28.8283,28.7639,28.78,8523.0
2020-08-05 14:50:00,35.74,35.79,35.73,35.77,10438.0,28.7719,28.8122,28.7639,28.7961,10438.0
2020-08-05 14:55:00,35.77,35.79,35.71,35.72,14800.0,28.7961,28.8122,28.7478,28.7558,14800.0
2020-08-05 15:00:00,35.73,35.76,35.71,35.72,16460.0,28.7639,28.788,28.7478,28.7558,16460.0
2020-08-05 15:05:00,35.72,35.73,35.66,35.66,20315.0,28.7558,28.7639,28.7075,28.7075,20315.0
2020-08-05 15:10:00,35.66,35.66,35.61,35.64,28335.0,28.7075,28.7075,28.6673,28.6914,28335.0
2020-08-05 15:15:00,35.63,35.63,35.57,35.61,28418.0,28.6834,28.6834,28.6351,28.6673,28418.0
2020-08-05 15:20:00,35.61,35.64,35.57,35.64,20465.0,28.6673,28.6914,28.6351,28.6914,20465.0
2020-08-05 15:25:00,35.63,35.65,35.59,35.62,25138.0,28.6834,28.6995,28.6512,28.6753,25138.0
2020-08-05 15:30:00,35.62,35.67,35.61,35.66,34833.0,28.6753,28.7156,28.6673,28.7075,34833.0
2020-08-05 15:35:00,35.66,35.7,35.64,35.65,39221.0,28.7075,28.7397,28.6914,28.6995,39221.0
2020-08-05 15:40:00,35.65,35.68,35.62,35.65,65411.0,28.6995,28.7236,28.6753,28.6995,65411.0
2020-08-05 15:45:00,35.66,35.69,35.63,35.63,49536.0,28.7075,28.7317,28.6834,28.6834,49536.0
2020-08-05 15:50:00,35.64,35.68,35.63,35.68,91493.0,28.6914,28.7236,28.6834,28.7236,91493.0
2020-08-05 15:55:00,35.68,35.69,35.56,35.57,257037.0,28.7236,28.7317,28.627,28.6351,257037.0
2020-08-06 09:30:00,35.5,35.86,35.5,35.79,59234.0,28.5787,28.8685,28.5787,28.8122,59234.0
2020-08-06 09:35:00,35.79,35.79,35.52,35.57,25570.0,28.8122,28.8122,28.5948,28.6351,25570.0
2020-08-06 09:40:00,35.54,35.61,35.48,35.6,21604.0,28.6109,28.6673,28.5626,28.6592,21604.0
2020-08-06 09:45:00,35.59,35.73,35.53,35.72,8091.0,28.6512,28.7639,28.6029,28.7558,8091.0
2020-08-06 09:50:00,35.7,35.71,35.57,35.6,9961.0,28.7397,28.7478,28.6351,28.6592,9961.0
2020-08-06 09:55:00,35.61,35.68,35.56,35.68,12713.0,28.6673,28.7236,28.627,28.7236,12713.0
2020-08-06 10:00:00,35.68,35.74,35.6,35.6,20401.0,28.7236,28.7719,28.6592,28.6592,20401.0
2020-08-06 10:05:00,35.6,35.65,35.55,35.6,7160.0,28.6592,28.6995,28.619,28.6592,7160.0
2020-08-06 10:10:00,35.63,35.73,35.61,35.66,13994.0,28.6834,28.7639,28.6673,28.7075,13994.0
2020-08-06 10:15:00,35.66,35.72,35.62,35.72,11933.0,28.7075,28.7558,28.6753,28.7558,11933.0
2020-08-06 10:20:00,35.71,35.8,35.71,35.78,15401.0,28.7478,28.8202,28.7478,28.8041,15401.0
2020-08-06 10:25:00,35.78,35.85,35.77,35.81,9958.0,28.8041,28.8605,28.7961,28.8283,9958.0
2020-08-06 10:30:00,35.81,35.85,35.79,35.79,12664.0,28.8283,28.8605,28.8122,28.8122,12664.0
2020-08-06 10:35:00,35.78,35.78,35.61,35.61,8420.0,28.8041,28.8041,28.6673,28.6673,8420.0
2020-08-06 10:40:00,35.6,35.64,35.57,35.62,11440.0,28.6592,28.6914,28.6351,28.6753,11440.0
2020-08-06 10:45:00,35.63,35.64,35.6,35.62,6688.0,28.6834,28.6914,28.6592,28.6753,6688.0
2020-08-06 10:50:00,35.6,35.63,35.54,35.63,13958.0,28.6592,28.6834,28.6109,28.6834,13958.0
2020-08-06 10:55:00,35.65,35.65,35.54,35.55,12663.0,28.6995,28.6995,28.6109,28.619,12663.0
2020-08-06 11:00:00,35.55,35.58,35.5,35.52,11943.0,28.619,28.6431,28.5787,28.5948,11943.0
2020-08-06 11:05:00,35.54,35.56,35.49,35.5,4686.0,28.6109,28.627,28.5707,28.5787,4686.0
2020-08-06 11:10:00,35.51,35.52,35.47,35.49,5977.0,28.5868,28.5948,28.5546,28.5707,5977.0
2020-08-06 11:15:00,35.5,35.53,35.49,35.51,7560.0,28.5787,28.6029,28.5707,28.5868,7560.0
2020-08-06 11:20:00,35.51,35.58,35.46,35.57,23486.0,28.5868,28.6431,28.5465,28.6351,23486.0
2020-08-06 11:25:00,35.56,35.56,35.47,35.51,11229.0,28.627,28.627,28.5546,28.5868,11229.0
2020-08-06 11:30:00,35.5,35.5,35.43,35.44,7236.0,28.5787,28.5787,28.5224,28.5304,7236.0
2020-08-06 11:35:00,35.43,35.48,35.41,35.45,22315.0,28.5224,28.5626,28.5063,28.5385,22315.0
2020-08-06 11:40:00,35.45,35.47,35.38,35.39,33094.0,28.5385,28.5546,28.4821,28.4902,33094.0
2020-08-06 11:45:00,35.39,35.41,35.37,35.4,7043.0,28.4902,28.5063,28.4741,28.4982,7043.0
2020-08-06 11:50:00,35.4,35.44,35.4,35.42,9046.0,28.4982,28.5304,28.4982,28.5143,9046.0
2020-08-06 11:55:00,35.42,35.46,35.42,35.42,15635.0,28.5143,28.5465,28.5143,28.5143,15635.0
2020-08-06 12:00:00,35.42,35.47,35.41,35.47,12693.0,28.5143,28.5546,28.5063,28.5546,12693.0
2020-08-06 12:05:00,35.46,35.48,35.41,35.41,11523.0,28.5465,28.5626,28.5063,28.5063,11523.0
2020-08-06 12:10:00,35.42,35.43,35.41,35.42,7268.0,28.5143,28.5224,28.5063,28.5143,7268.0
2020-08-06 12:15:00,35.43,35.43,35.39,35.4,14064.0,28.5224,28.5224,28.4902,28.4982,14064.0
2020-08-06 12:20:00,35.41,35.42,35.35,35.35,17286.0,28.5063,28.5143,28.4579,28.4579,17286.0
2020-08-06 12:25:00,35.37,35.38,35.33,35.35,27793.0,28.4741,28.4821,28.4418,28.4579,27793.0
2020-08-06 12:30:00,35.35,35.38,35.34,35.37,12070.0,28.4579,28.4821,28.4499,28.4741,12070.0
2020-08-06 12:35:00,35.37,35.42,35.36,35.4,28164.0,28.4741,28.5143,28.466,28.4982,28164.0
2020-08-06 12:40:00,35.4,35.41,35.37,35.4,9326.0,28.4982,28.5063,28.4741,28.4982,9326.0
2020-08-06 12:45:00,35.4,35.43,35.39,35.4,6798.0,28.4982,28.5224,28.4902,28.4982,6798.0
2020-08-06 12:50:00,35.4,35.41,35.36,35.37,24714.0,28.4982,28.5063,28.466,28.4741,24714.0
2020-08-06 12:55:00,35.38,35.5,35.38,35.5,18067.0,28.4821,28.5787,28.4821,28.5787,18067.0
2020-08-06 13:00:00,35.49,35.51,35.47,35.49,8003.0,28.5707,28.5868,28.5546,28.5707,8003.0
2020-08-06 13:05:00,35.49,35.52,35.47,35.48,6526.0,28.5707,28.5948,28.5546,28.5626,6526.0
2020-08-06 13:10:00,35.48,35.5,35.46,35.46,41749.0,28.5626,28.5787,28.5465,28.5465,41749.0
2020-08-06 13:15:00,35.47,35.47,35.42,35.45,9632.0,28.5546,28.5546,28.5143,28.5385,9632.0
2020-08-06 13:20:00,35.44,35.45,35.42,35.42,2988.0,28.5304,28.5385,28.5143,28.5143,2988.0
2020-08-06 13:25:00,35.44,35.46,35.42,35.45,8114.0,28.5304,28.5465,28.5143,28.5385,8114.0
2020-08-06 13:30:00,35.44,35.46,35.43,35.43,5806.0,28.5304,28.5465,28.5224,28.5224,5806.0
2020-08-06 13:35:00,35.43,35.43,35.4,35.41,6183.0,28.5224,28.5224,28.4982,28.5063,6183.0
2020-08-06 13:40:00,35.41,35.43,35.4,35.43,5415.0,28.5063,28.5224,28.4982,28.5224,5415.0
2020-08-06 13:45:00,35.43,35.43,35.41,35.43,13000.0,28.5224,28.5224,28.5063,28.5224,13000.0
2020-08-06 13:50:00,35.42,35.43,35.38,35.38,27301.0,28.5143,28.5224,28.4821,28.4821,27301.0
2020-08-06 13:55:00,35.39,35.4,35.38,35.39,10425.0,28.4902,28.4982,28.4821,28.4902,10425.0
2020-08-06 14:00:00,35.39,35.45,35.39,35.43,18323.0,28.4902,28.5385,28.4902,28.5224,18323.0
2020-08-06 14:05:00,35.44,35.44,35.4,35.43,7932.0,28.5304,28.5304,28.4982,28.5224,7932.0
2020-08-06 14:10:00,35.43,35.45,35.4,35.44,8158.0,28.5224,28.5385,28.4982,28.5304,8158.0
2020-08-06 14:15:00,35.44,35.45,35.41,35.43,13377.0,28.5304,28.5385,28.5063,28.5224,13377.0
2020-08-06 14:20:00,35.44,35.47,35.43,35.44,9046.0,28.5304,28.5546,28.5224,28.5304,9046.0
2020-08-06 14:25:00,35.44,35.46,35.42,35.43,14286.0,28.5304,28.5465,28.5143,28.5224,14286.0
2020-08-06 14:30:00,35.44,35.45,35.41,35.44,10178.0,28.5304,28.5385,28.5063,28.5304,10178.0
2020-08-06 14:35:00,35.44,35.48,35.42,35.48,7895.0,28.5304,28.5626,28.5143,28.5626,7895.0
2020-08-06 14:40:00,35.48,35.52,35.47,35.52,8350.0,28.5626,28.5948,28.5546,28.5948,8350.0
2020-08-06 14:45:00,35.52,35.54,35.49,35.53,11011.0,28.5948,28.6109,28.5707,28.6029,11011.0
2020-08-06 14:50:00,35.53,35.54,35.48,35.49,36098.0,28.6029,28.6109,28.5626,28.5707,36098.0
2020-08-06 14:55:00,35.48,35.51,35.48,35.5,16205.0,28.5626,28.5868,28.5626,28.5787,16205.0
2020-08-06 15:00:00,35.5,35.53,35.49,35.5,20603.0,28.5787,28.6029,28.5707,28.5787,20603.0
2020-08-06 15:05:00,35.49,35.52,35.47,35.5,10591.0,28.5707,28.5948,28.5546,28.5787,10591.0
2020-08-06 15:10:00,35.51,35.52,35.47,35.47,19732.0,28.5868,28.5948,28.5546,28.5546,19732.0
2020-08-06 15:15:00,35.48,35.55,35.47,35.55,17886.0,28.5626,28.619,28.5546,28.619,17886.0
2020-08-06 15:20:00,35.55,35.55,35.43,35.45,40403.0,28.619,28.619,28.5224,28.5385,40403.0
2020-08-06 15:25:00,35.45,35.45,35.41,35.44,22368.0,28.5385,28.5385,28.5063,28.5304,22368.0
2020-08-06 15:30:00,35.43,35.44,35.39,35.44,58243.0,28.5224,28.5304,28.4902,28.5304,58243.0
2020-08-06 15:35:00,35.44,35.53,35.43,35.51,68209.0,28.5304,28.6029,28.5224,28.5868,68209.0
2020-08-06 15:40:00,35.52,35.54,35.48,35.49,38023.0,28.5948,28.6109,28.5626,28.5707,38023.0
2020-08-06 15:45:00,35.49,35.5,35.43,35.45,84083.0,28.5707,28.5787,28.5224,28.5385,84083.0
2020-08-06 15:50:00,35.45,35.47,35.34,35.34,109766.0,28.5385,28.5546,28.4499,28.4499,109766.0
2020-08-06 15:55:00,35.34,35.37,35.26,35.27,285865.0,28.4499,28.4741,28.3855,28.3935,285865.0
2020-08-07 09:30:00,34.17,34.41,33.92,34.41,306764.0,27.508,27.7012,27.3068,27.7012,306764.0
2020-08-07 09:35:00,34.42,34.47,34.26,34.32,123591.0,27.7093,27.7495,27.5805,27.6288,123591.0
2020-08-07 09:40:00,34.32,34.38,34.19,34.28,96122.0,27.6288,27.6771,27.5241,27.5966,96122.0
2020-08-07 09:45:00,34.27,34.3,34.19,34.22,40163.0,27.5885,27.6127,27.5241,27.5483,40163.0
2020-08-07 09:50:00,34.21,34.27,34.08,34.14,84219.0,27.5402,27.5885,27.4356,27.4839,84219.0
2020-08-07 09:55:00,34.13,34.22,34.11,34.12,49577.0,27.4758,27.5483,27.4597,27.4678,49577.0
2020-08-07 10:00:00,34.15,34.34,34.12,34.28,58241.0,27.4919,27.6449,27.4678,27.5966,58241.0
2020-08-07 10:05:00,34.28,34.31,34.23,34.25,59322.0,27.5966,27.6207,27.5563,27.5724,59322.0
2020-08-07 10:10:00,34.26,34.29,34.17,34.25,97486.0,27.5805,27.6046,27.508,27.5724,97486.0
2020-08-07 10:15:00,34.25,34.25,34.12,34.12,40766.0,27.5724,27.5724,27.4678,27.4678,40766.0
2020-08-07 10:20:00,34.13,34.18,34.1,34.17,28896.0,27.4758,27.5161,27.4517,27.508,28896.0
2020-08-07 10:25:00,34.18,34.31,34.16,34.3,59145.0,27.5161,27.6207,27.5,27.6127,59145.0
2020-08-07 10:30:00,34.3,34.39,34.27,34.35,64969.0,27.6127,27.6851,27.5885,27.6529,64969.0
2020-08-07 10:35:00,34.35,34.48,34.32,34.47,22259.0,27.6529,27.7576,27.6288,27.7495,22259.0
2020-08-07 10:40:00,34.47,34.52,34.45,34.51,20983.0,27.7495,27.7898,27.7334,27.7817,20983.0
2020-08-07 10:45:00,34.52,34.55,34.49,34.51,20215.0,27.7898,27.8139,27.7656,27.7817,20215.0
2020-08-07 10:50:00,34.51,34.57,34.49,34.51,18646.0,27.7817,27.83,27.7656,27.7817,18646.0
2020-08-07 10:55:00,34.51,34.52,34.46,34.5,7909.0,27.7817,27.7898,27.7415,27.7737,7909.0
2020-08-07 11:00:00,34.5,34.61,34.5,34.6,67195.0,27.7737,27.8622,27.7737,27.8542,67195.0
2020-08-07 11:05:00,34.6,34.64,34.6,34.63,19419.0,27.8542,27.8864,27.8542,27.8783,19419.0
2020-08-07 11:10:00,34.63,34.65,34.51,34.52,73030.0,27.8783,27.8944,27.7817,27.7898,73030.0
2020-08-07 11:15:00,34.52,34.59,34.52,34.57,13478.0,27.7898,27.8461,27.7898,27.83,13478.0
2020-08-07 11:20:00,34.57,34.63,34.56,34.6,16896.0,27.83,27.8783,27.822,27.8542,16896.0
2020-08-07 11:25:00,34.61,34.66,34.59,34.64,20624.0,27.8622,27.9025,27.8461,27.8864,20624.0
2020-08-07 11:30:00,34.63,34.63,34.58,34.62,18111.0,27.8783,27.8783,27.8381,27.8703,18111.0
2020-08-07 11:35:00,34.62,34.64,34.59,34.62,18484.0,27.8703,27.8864,27.8461,27.8703,18484.0
2020-08-07 11:40:00,34.61,34.62,34.59,34.59,16047.0,27.8622,27.8703,27.8461,27.8461,16047.0
2020-08-07 11:45:00,34.59,34.61,34.56,34.59,20748.0,27.8461,27.8622,27.822,27.8461,20748.0
2020-08-07 11:50:00,34.61,34.64,34.56,34.59,52415.0,27.8622,27.8864,27.822,27.8461,52415.0
2020-08-07 11:55:00,34.59,34.62,34.57,34.59,36543.0,27.8461,27.8703,27.83,27.8461,36543.0
2020-08-07 12:00:00,34.59,34.66,34.58,34.61,38004.0,27.8461,27.9025,27.8381,27.8622,38004.0
2020-08-07 12:05:00,34.61,34.73,34.6,34.73,32546.0,27.8622,27.9588,27.8542,27.9588,32546.0
2020-08-07 12:10:00,34.72,34.75,34.72,34.73,13541.0,27.9508,27.9749,27.9508,27.9588,13541.0
2020-08-07 12:15:00,34.72,34.77,34.71,34.76,17994.0,27.9508,27.991,27.9427,27.983,17994.0
2020-08-07 12:20:00,34.76,34.82,34.76,34.8,19858.0,27.983,28.0313,27.983,28.0152,19858.0
2020-08-07 12:25:00,34.8,34.87,34.8,34.86,42471.0,28.0152,28.0715,28.0152,28.0635,42471.0
2020-08-07 12:30:00,34.85,34.89,34.83,34.87,14710.0,28.0554,28.0876,28.0393,28.0715,14710.0
2020-08-07 12:35:00,34.87,34.95,34.86,34.95,16514.0,28.0715,28.1359,28.0635,28.1359,16514.0
2020-08-07 12:40:00,34.96,34.99,34.95,34.98,15141.0,28.144,28.1681,28.1359,28.1601,15141.0
2020-08-07 12:45:00,34.98,35.01,34.96,34.98,27710.0,28.1601,28.1842,28.144,28.1601,27710.0
2020-08-07 12:50:00,34.99,35.05,34.99,35.05,10988.0,28.1681,28.2164,28.1681,28.2164,10988.0
2020-08-07 12:55:00,35.04,35.05,34.98,35.01,26649.0,28.2084,28.2164,28.1601,28.1842,26649.0
2020-08-07 13:00:00,35.01,35.05,35.0,35.05,9961.0,28.1842,28.2164,28.1762,28.2164,9961.0
2020-08-07 13:05:00,35.04,35.08,35.02,35.05,14480.0,28.2084,28.2406,28.1923,28.2164,14480.0
2020-08-07 13:10:00,35.05,35.11,35.03,35.11,16908.0,28.2164,28.2647,28.2003,28.2647,16908.0
2020-08-07 13:15:00,35.11,35.13,35.09,35.11,16595.0,28.2647,28.2808,28.2486,28.2647,16595.0
2020-08-07 13:20:00,35.11,35.18,35.1,35.18,18095.0,28.2647,28.3211,28.2567,28.3211,18095.0
2020-08-07 13:25:00,35.18,35.23,35.17,35.22,16266.0,28.3211,28.3613,28.313,28.3533,16266.0
2020-08-07 13:30:00,35.21,35.22,35.17,35.18,30760.0,28.3452,28.3533,28.313,28.3211,30760.0
2020-08-07 13:35:00,35.18,35.2,35.14,35.17,15766.0,28.3211,28.3372,28.2889,28.313,15766.0
2020-08-07 13:40:00,35.18,35.28,35.15,35.27,80909.0,28.3211,28.4016,28.2969,28.3935,80909.0
2020-08-07 13:45:00,35.27,35.3,35.25,35.26,32610.0,28.3935,28.4177,28.3774,28.3855,32610.0
2020-08-07 13:50:00,35.24,35.27,35.2,35.27,24155.0,28.3694,28.3935,28.3372,28.3935,24155.0
2020-08-07 13:55:00,35.27,35.32,35.22,35.22,76316.0,28.3935,28.4338,28.3533,28.3533,76316.0
2020-08-07 14:00:00,35.23,35.29,35.22,35.28,37205.0,28.3613,28.4096,28.3533,28.4016,37205.0
2020-08-07 14:05:00,35.29,35.3,35.2,35.22,25228.0,28.4096,28.4177,28.3372,28.3533,25228.0
2020-08-07 14:10:00,35.23,35.27,35.22,35.26,25427.0,28.3613,28.3935,28.3533,28.3855,25427.0
2020-08-07 14:15:00,35.26,35.27,35.21,35.23,20589.0,28.3855,28.3935,28.3452,28.3613,20589.0
2020-08-07 14:20:00,35.23,35.27,35.23,35.24,26632.0,28.3613,28.3935,28.3613,28.3694,26632.0
2020-08-07 14:25:00,35.23,35.27,35.22,35.23,31792.0,28.3613,28.3935,28.3533,28.3613,31792.0
2020-08-07 14:30:00,35.23,35.23,35.16,35.2,44966.0,28.3613,28.3613,28.305,28.3372,44966.0
2020-08-07 14:35:00,35.22,35.23,35.16,35.19,38806.0,28.3533,28.3613,28.305,28.3291,38806.0
2020-08-07 14:40:00,35.2,35.24,35.18,35.24,42963.0,28.3372,28.3694,28.3211,28.3694,42963.0
2020-08-07 14:45:00,35.24,35.28,35.21,35.26,15201.0,28.3694,28.4016,28.3452,28.3855,15201.0
2020-08-07 14:50:00,35.24,35.26,35.2,35.23,30440.0,28.3694,28.3855,28.3372,28.3613,30440.0
2020-08-07 14:55:00,35.22,35.25,35.2,35.23,38792.0,28.3533,28.3774,28.3372,28.3613,38792.0
2020-08-07 15:00:00,35.24,35.24,35.2,35.22,34710.0,28.3694,28.3694,28.3372,28.3533,34710.0
2020-08-07 15:05:00,35.22,35.3,35.21,35.28,29827.0,28.3533,28.4177,28.3452,28.4016,29827.0
2020-08-07 15:10:00,35.27,35.31,35.19,35.21,62036.0,28.3935,28.4257,28.3291,28.3452,62036.0
2020-08-07 15:15:00,35.22,35.28,35.21,35.26,37754.0,28.3533,28.4016,28.3452,28.3855,37754.0
2020-08-07 15:20:00,35.26,35.29,35.25,35.27,43407.0,28.3855,28.4096,28.3774,28.3935,43407.0
2020-08-07 15:25:00,35.27,35.28,35.24,35.25,32510.0,28.3935,28.4016,28.3694,28.3774,32510.0
2020-08-07 15:30:00,35.25,35.32,35.21,35.3,47444.0,28.3774,28.4338,28.3452,28.4177,47444.0
2020-08-07 15:35:00,35.3,35.43,35.3,35.43,49151.0,28.4177,28.5224,28.4177,28.5224,49151.0
2020-08-07 15:40:00,35.43,35.49,35.41,35.46,42313.0,28.5224,28.5707,28.5063,28.5465,42313.0
2020-08-07 15:45:00,35.45,35.52,35.45,35.46,89808.0,28.5385,28.5948,28.5385,28.5465,89808.0
2020-08-07 15:50:00,35.47,35.49,35.43,35.45,140817.0,28.5546,28.5707,28.5224,28.5385,140817.0
2020-08-07 15:55:00,35.45,35.5,35.43,35.5,190250.0,28.5385,28.5787,28.5224,28.5787,190250.0
2020-08-10 09:30:00,35.67,35.81,35.62,35.78,58270.0,28.7156,28.8283,28.6753,28.8041,58270.0
2020-08-10 09:35:00,35.8,35.81,35.53,35.55,43449.0,28.8202,28.8283,28.6029,28.619,43449.0
2020-08-10 09:40:00,35.54,35.74,35.54,35.73,67081.0,28.6109,28.7719,28.6109,28.7639,67081.0
2020-08-10 09:45:00,35.71,35.85,35.69,35.83,22865.0,28.7478,28.8605,28.7317,28.8444,22865.0
2020-08-10 09:50:00,35.83,35.88,35.71,35.71,33813.0,28.8444,28.8846,28.7478,28.7478,33813.0
2020-08-10 09:55:00,35.71,35.76,35.68,35.74,19351.0,28.7478,28.788,28.7236,28.7719,19351.0
2020-08-10 10:00:00,35.78,35.8,35.65,35.75,18224.0,28.8041,28.8202,28.6995,28.78,18224.0
2020-08-10 10:05:00,35.72,35.77,35.66,35.68,21872.0,28.7558,28.7961,28.7075,28.7236,21872.0
2020-08-10 10:10:00,35.69,35.76,35.67,35.72,30566.0,28.7317,28.788,28.7156,28.7558,30566.0
2020-08-10 10:15:00,35.72,35.75,35.65,35.66,43330.0,28.7558,28.78,28.6995,28.7075,43330.0
2020-08-10 10:20:00,35.65,35.7,35.61,35.67,28640.0,28.6995,28.7397,28.6673,28.7156,28640.0
2020-08-10 10:25:00,35.68,35.72,35.64,35.68,14219.0,28.7236,28.7558,28.6914,28.7236,14219.0
2020-08-10 10:30:00,35.69,35.78,35.68,35.78,35573.0,28.7317,28.8041,28.7236,28.8041,35573.0
2020-08-10 10:35:00,35.78,35.82,35.75,35.81,34450.0,28.8041,28.8363,28.78,28.8283,34450.0
2020-08-10 10:40:00,35.81,35.87,35.76,35.86,19804.0,28.8283,28.8766,28.788,28.8685,19804.0
2020-08-10 10:45:00,35.86,35.91,35.83,35.87,20131.0,28.8685,28.9088,28.8444,28.8766,20131.0
2020-08-10 10:50:00,35.85,35.92,35.81,35.92,13064.0,28.8605,28.9168,28.8283,28.9168,13064.0
2020-08-10 10:55:00,35.92,36.0,35.92,35.94,43984.0,28.9168,28.9812,28.9168,28.9329,43984.0
2020-08-10 11:00:00,35.95,36.02,35.95,35.99,42661.0,28.941,28.9973,28.941,28.9732,42661.0
2020-08-10 11:05:00,36.0,36.04,35.94,35.94,18839.0,28.9812,29.0134,28.9329,28.9329,18839.0
2020-08-10 11:10:00,35.94,36.04,35.93,36.03,13042.0,28.9329,29.0134,28.9249,29.0054,13042.0
2020-08-10 11:15:00,36.04,36.11,36.02,36.09,15167.0,29.0134,29.0698,28.9973,29.0537,15167.0
2020-08-10 11:20:00,36.08,36.08,35.99,36.02,15179.0,29.0456,29.0456,28.9732,28.9973,15179.0
2020-08-10 11:25:00,36.03,36.03,35.96,35.97,15012.0,29.0054,29.0054,28.949,28.9571,15012.0
2020-08-10 11:30:00,35.96,36.01,35.95,36.01,15598.0,28.949,28.9893,28.941,28.9893,15598.0
2020-08-10 11:35:00,36.01,36.03,35.96,35.98,10026.0,28.9893,29.0054,28.949,28.9651,10026.0
2020-08-10 11:40:00,35.99,36.06,35.98,36.04,14257.0,28.9732,29.0295,28.9651,29.0134,14257.0
2020-08-10 11:45:00,36.04,36.07,36.01,36.04,7056.0,29.0134,29.0376,28.9893,29.0134,7056.0
2020-08-10 11:50:00,36.04,36.05,35.99,36.03,19347.0,29.0134,29.0215,28.9732,29.0054,19347.0
2020-08-10 11:55:00,36.02,36.06,36.0,36.05,10337.0,28.9973,29.0295,28.9812,29.0215,10337.0
2020-08-10 12:00:00,36.05,36.09,36.04,36.07,9243.0,29.0215,29.0537,29.0134,29.0376,9243.0
2020-08-10 12:05:00,36.07,36.09,36.02,36.04,14587.0,29.0376,29.0537,28.9973,29.0134,14587.0
2020-08-10 12:10:00,36.05,36.13,36.05,36.1,12976.0,29.0215,29.0859,29.0215,29.0617,12976.0
2020-08-10 12:15:00,36.11,36.11,36.04,36.07,8610.0,29.0698,29.0698,29.0134,29.0376,8610.0
2020-08-10 12:20:00,36.07,36.12,36.06,36.07,10133.0,29.0376,29.0778,29.0295,29.0376,10133.0
2020-08-10 12:25:00,36.08,36.1,36.06,36.09,7799.0,29.0456,29.0617,29.0295,29.0537,7799.0
2020-08-10 12:30:00,36.09,36.15,36.08,36.12,9615.0,29.0537,29.102,29.0456,29.0778,9615.0
2020-08-10 12:35:00,36.12,36.12,36.06,36.09,8764.0,29.0778,29.0778,29.0295,29.0537,8764.0
2020-08-10 12:40:00,36.08,36.14,36.07,36.12,12644.0,29.0456,29.0939,29.0376,29.0778,12644.0
2020-08-10 12:45:00,36.12,36.13,36.09,36.09,9190.0,29.0778,29.0859,29.0537,29.0537,9190.0
2020-08-10 12:50:00,36.09,36.1,36.04,36.06,7720.0,29.0537,29.0617,29.0134,29.0295,7720.0
2020-08-10 12:55:00,36.05,36.11,36.04,36.11,8755.0,29.0215,29.0698,29.0134,29.0698,8755.0
2020-08-10 13:00:00,36.12,36.15,36.11,36.15,9969.0,29.0778,29.102,29.0698,29.102,9969.0
2020-08-10 13:05:00,36.14,36.15,36.07,36.08,9742.0,29.0939,29.102,29.0376,29.0456,9742.0
2020-08-10 13:10:00,36.08,36.09,36.02,36.04,7947.0,29.0456,29.0537,28.9973,29.0134,7947.0
2020-08-10 13:15:00,36.04,36.09,36.03,36.08,8296.0,29.0134,29.0537,29.0054,29.0456,8296.0
2020-08-10 13:20:00,36.07,36.11,36.05,36.07,13537.0,29.0376,29.0698,29.0215,29.0376,13537.0
2020-08-10 13:25:00,36.05,36.05,35.98,36.02,28441.0,29.0215,29.0215,28.9651,28.9973,28441.0
2020-08-10 13:30:00,36.02,36.05,36.01,36.05,7513.0,28.9973,29.0215,28.9893,29.0215,7513.0
2020-08-10 13:35:00,36.05,36.06,36.01,36.02,7229.0,29.0215,29.0295,28.9893,28.9973,7229.0
2020-08-10 13:40:00,36.02,36.04,36.0,36.02,16055.0,28.9973,29.0134,28.9812,28.9973,16055.0
2020-08-10 13:45:00,36.02,36.11,36.01,36.11,9052.0,28.9973,29.0698,28.9893,29.0698,9052.0
2020-08-10 13:50:00,36.1,36.13,36.09,36.11,5352.0,29.0617,29.0859,29.0537,29.0698,5352.0
2020-08-10 13:55:00,36.12,36.14,36.1,36.12,9553.0,29.0778,29.0939,29.0617,29.0778,9553.0
2020-08-10 14:00:00,36.12,36.16,36.11,36.12,22287.0,29.0778,29.11,29.0698,29.0778,22287.0
2020-08-10 14:05:00,36.11,36.14,36.1,36.14,15743.0,29.0698,29.0939,29.0617,29.0939,15743.0
2020-08-10 14:10:00,36.14,36.15,36.1,36.12,8994.0,29.0939,29.102,29.0617,29.0778,8994.0
2020-08-10 14:15:00,36.11,36.16,36.1,36.16,6130.0,29.0698,29.11,29.0617,29.11,6130.0
2020-08-10 14:20:00,36.17,36.18,36.14,36.17,10008.0,29.1181,29.1261,29.0939,29.1181,10008.0
2020-08-10 14:25:00,36.18,36.21,36.17,36.19,9265.0,29.1261,29.1503,29.1181,29.1342,9265.0
2020-08-10 14:30:00,36.18,36.22,36.17,36.2,18860.0,29.1261,29.1583,29.1181,29.1422,18860.0
2020-08-10 14:35:00,36.21,36.21,36.19,36.19,8284.0,29.1503,29.1503,29.1342,29.1342,8284.0
2020-08-10 14:40:00,36.19,36.2,36.1,36.12,57454.0,29.1342,29.1422,29.0617,29.0778,57454.0
2020-08-10 14:45:00,36.11,36.17,36.1,36.16,16285.0,29.0698,29.1181,29.0617,29.11,16285.0
2020-08-10 14:50:00,36.16,36.17,36.1,36.12,11587.0,29.11,29.1181,29.0617,29.0778,11587.0
2020-08-10 14:55:00,36.12,36.15,36.11,36.11,11238.0,29.0778,29.102,29.0698,29.0698,11238.0
2020-08-10 15:00:00,36.12,36.15,36.1,36.15,12700.0,29.0778,29.102,29.0617,29.102,12700.0
2020-08-10 15:05:00,36.14,36.15,36.11,36.13,16737.0,29.0939,29.102,29.0698,29.0859,16737.0
2020-08-10 15:10:00,36.13,36.14,36.1,36.13,11874.0,29.0859,29.0939,29.0617,29.0859,11874.0
2020-08-10 15:15:00,36.13,36.16,36.1,36.16,26418.0,29.0859,29.11,29.0617,29.11,26418.0
2020-08-10 15:20:00,36.16,36.22,36.15,36.21,28296.0,29.11,29.1583,29.102,29.1503,28296.0
2020-08-10 15:25:00,36.21,36.22,36.19,36.2,15723.0,29.1503,29.1583,29.1342,29.1422,15723.0
2020-08-10 15:30:00,36.2,36.22,36.18,36.22,31857.0,29.1422,29.1583,29.1261,29.1583,31857.0
2020-08-10 15:35:00,36.23,36.24,36.19,36.22,31878.0,29.1664,29.1744,29.1342,29.1583,31878.0
2020-08-10 15:40:00,36.21,36.23,36.2,36.21,28624.0,29.1503,29.1664,29.1422,29.1503,28624.0
2020-08-10 15:45:00,36.22,36.24,36.2,36.2,48653.0,29.1583,29.1744,29.1422,29.1422,48653.0
2020-08-10 15:50:00,36.2,36.26,36.16,36.24,84318.0,29.1422,29.1905,29.11,29.1744,84318.0
2020-08-10 15:55:00,36.24,36.34,36.22,36.32,153185.0,29.1744,29.2549,29.1583,29.2388,153185.0
2020-08-11 09:30:00,37.3,38.1,37.3,38.07,266191.0,30.0278,30.6718,30.0278,30.6476,266191.0
2020-08-11 09:35:00,38.05,38.33,38.0,38.04,183954.0,30.6315,30.857,30.5913,30.6235,183954.0
2020-08-11 09:40:00,38.05,38.25,38.02,38.05,70650.0,30.6315,30.7925,30.6074,30.6315,70650.0
2020-08-11 09:45:00,38.05,38.25,38.01,38.22,118102.0,30.6315,30.7925,30.5993,30.7684,118102.0
2020-08-11 09:50:00,38.21,38.33,38.08,38.09,135194.0,30.7603,30.857,30.6557,30.6637,135194.0
2020-08-11 09:55:00,38.1,38.16,37.89,37.93,105862.0,30.6718,30.7201,30.5027,30.5349,105862.0
2020-08-11 10:00:00,37.94,38.06,37.88,38.04,74843.0,30.543,30.6396,30.4947,30.6235,74843.0
2020-08-11 10:05:00,38.03,38.06,37.94,37.99,41733.0,30.6154,30.6396,30.543,30.5832,41733.0
2020-08-11 10:10:00,38.0,38.13,37.99,38.0,67971.0,30.5913,30.6959,30.5832,30.5913,67971.0
2020-08-11 10:15:00,38.0,38.04,37.94,37.97,74742.0,30.5913,30.6235,30.543,30.5671,74742.0
2020-08-11 10:20:00,37.97,37.99,37.82,37.82,72420.0,30.5671,30.5832,30.4464,30.4464,72420.0
2020-08-11 10:25:00,37.82,37.92,37.76,37.92,29137.0,30.4464,30.5269,30.3981,30.5269,29137.0
2020-08-11 10:30:00,37.94,38.01,37.93,38.01,23063.0,30.543,30.5993,30.5349,30.5993,23063.0
2020-08-11 10:35:00,38.0,38.05,37.93,37.95,14131.0,30.5913,30.6315,30.5349,30.551,14131.0
2020-08-11 10:40:00,37.95,38.04,37.94,37.95,11175.0,30.551,30.6235,30.543,30.551,11175.0
2020-08-11 10:45:00,37.96,38.06,37.95,37.97,19936.0,30.5591,30.6396,30.551,30.5671,19936.0
2020-08-11 10:50:00,37.97,38.03,37.94,37.97,20073.0,30.5671,30.6154,30.543,30.5671,20073.0
2020-08-11 10:55:00,37.98,38.06,37.98,37.99,37213.0,30.5752,30.6396,30.5752,30.5832,37213.0
2020-08-11 11:00:00,38.0,38.0,37.9,37.94,28294.0,30.5913,30.5913,30.5108,30.543,28294.0
2020-08-11 11:05:00,37.92,37.94,37.88,37.89,14604.0,30.5269,30.543,30.4947,30.5027,14604.0
2020-08-11 11:10:00,37.89,37.94,37.84,37.89,34874.0,30.5027,30.543,30.4625,30.5027,34874.0
2020-08-11 11:15:00,37.9,37.98,37.9,37.95,17108.0,30.5108,30.5752,30.5108,30.551,17108.0
2020-08-11 11:20:00,37.91,37.96,37.89,37.94,36432.0,30.5188,30.5591,30.5027,30.543,36432.0
2020-08-11 11:25:00,37.95,37.97,37.83,37.89,46370.0,30.551,30.5671,30.4544,30.5027,46370.0
2020-08-11 11:30:00,37.89,37.99,37.87,37.97,24830.0,30.5027,30.5832,30.4866,30.5671,24830.0
2020-08-11 11:35:00,37.98,37.98,37.91,37.92,21812.0,30.5752,30.5752,30.5188,30.5269,21812.0
2020-08-11 11:40:00,37.91,37.92,37.84,37.84,14586.0,30.5188,30.5269,30.4625,30.4625,14586.0
2020-08-11 11:45:00,37.83,37.9,37.8,37.81,35610.0,30.4544,30.5108,30.4303,30.4383,35610.0
2020-08-11 11:50:00,37.82,37.84,37.76,37.77,26873.0,30.4464,30.4625,30.3981,30.4061,26873.0
2020-08-11 11:55:00,37.78,37.8,37.76,37.79,26509.0,30.4142,30.4303,30.3981,30.4222,26509.0
2020-08-11 12:00:00,37.8,37.81,37.68,37.69,32916.0,30.4303,30.4383,30.3337,30.3417,32916.0
2020-08-11 12:05:00,37.68,37.7,37.65,37.65,11453.0,30.3337,30.3498,30.3095,30.3095,11453.0
2020-08-11 12:10:00,37.62,37.66,37.59,37.59,11375.0,30.2854,30.3176,30.2612,30.2612,11375.0
2020-08-11 12:15:00,37.59,37.6,37.56,37.56,14529.0,30.2612,30.2693,30.2371,30.2371,14529.0
2020-08-11 12:20:00,37.57,37.58,37.43,37.43,14820.0,30.2451,30.2532,30.1324,30.1324,14820.0
2020-08-11 12:25:00,37.43,37.48,37.42,37.48,17836.0,30.1324,30.1727,30.1244,30.1727,17836.0
2020-08-11 12:30:00,37.48,37.55,37.45,37.52,28857.0,30.1727,30.229,30.1485,30.2049,28857.0
2020-08-11 12:35:00,37.51,37.51,37.38,37.4,39556.0,30.1968,30.1968,30.0922,30.1083,39556.0
2020-08-11 12:40:00,37.4,37.43,37.33,37.37,20167.0,30.1083,30.1324,30.0519,30.0841,20167.0
2020-08-11 12:45:00,37.37,37.38,37.33,37.34,21406.0,30.0841,30.0922,30.0519,30.06,21406.0
2020-08-11 12:50:00,37.34,37.34,37.28,37.3,9083.0,30.06,30.06,30.0117,30.0278,9083.0
2020-08-11 12:55:00,37.29,37.32,37.27,37.31,10038.0,30.0197,30.0439,30.0036,30.0358,10038.0
2020-08-11 13:00:00,37.32,37.34,37.28,37.32,34257.0,30.0439,30.06,30.0117,30.0439,34257.0
2020-08-11 13:05:00,37.33,37.35,37.3,37.34,10547.0,30.0519,30.068,30.0278,30.06,10547.0
2020-08-11 13:10:00,37.35,37.39,37.35,37.39,7617.0,30.068,30.1002,30.068,30.1002,7617.0
2020-08-11 13:15:00,37.4,37.43,37.38,37.43,15794.0,30.1083,30.1324,30.0922,30.1324,15794.0
2020-08-11 13:20:00,37.43,37.46,37.42,37.46,8372.0,30.1324,30.1566,30.1244,30.1566,8372.0
2020-08-11 13:25:00,37.47,37.48,37.43,37.44,7058.0,30.1646,30.1727,30.1324,30.1405,7058.0
2020-08-11 13:30:00,37.43,37.5,37.43,37.47,12782.0,30.1324,30.1888,30.1324,30.1646,12782.0
2020-08-11 13:35:00,37.48,37.5,37.47,37.48,11263.0,30.1727,30.1888,30.1646,30.1727,11263.0
2020-08-11 13:40:00,37.48,37.51,37.47,37.48,11168.0,30.1727,30.1968,30.1646,30.1727,11168.0
2020-08-11 13:45:00,37.47,37.47,37.41,37.44,10556.0,30.1646,30.1646,30.1163,30.1405,10556.0
2020-08-11 13:50:00,37.44,37.44,37.42,37.43,10218.0,30.1405,30.1405,30.1244,30.1324,10218.0
2020-08-11 13:55:00,37.43,37.45,37.42,37.42,5042.0,30.1324,30.1485,30.1244,30.1244,5042.0
2020-08-11 14:00:00,37.43,37.46,37.41,37.42,5936.0,30.1324,30.1566,30.1163,30.1244,5936.0
2020-08-11 14:05:00,37.42,37.43,37.39,37.41,8776.0,30.1244,30.1324,30.1002,30.1163,8776.0
2020-08-11 14:10:00,37.4,37.51,37.39,37.51,7119.0,30.1083,30.1968,30.1002,30.1968,7119.0
2020-08-11 14:15:00,37.51,37.53,37.48,37.5,11444.0,30.1968,30.2129,30.1727,30.1888,11444.0
2020-08-11 14:20:00,37.5,37.52,37.48,37.48,8878.0,30.1888,30.2049,30.1727,30.1727,8878.0
2020-08-11 14:25:00,37.48,37.5,37.46,37.49,11865.0,30.1727,30.1888,30.1566,30.1807,11865.0
2020-08-11 14:30:00,37.5,37.52,37.48,37.51,23034.0,30.1888,30.2049,30.1727,30.1968,23034.0
2020-08-11 14:35:00,37.51,37.52,37.44,37.45,16794.0,30.1968,30.2049,30.1405,30.1485,16794.0
2020-08-11 14:40:00,37.45,37.49,37.44,37.47,11454.0,30.1485,30.1807,30.1405,30.1646,11454.0
2020-08-11 14:45:00,37.47,37.47,37.37,37.41,46085.0,30.1646,30.1646,30.0841,30.1163,46085.0
2020-08-11 14:50:00,37.42,37.48,37.41,37.47,10803.0,30.1244,30.1727,30.1163,30.1646,10803.0
2020-08-11 14:55:00,37.47,37.51,37.46,37.47,10397.0,30.1646,30.1968,30.1566,30.1646,10397.0
2020-08-11 15:00:00,37.47,37.48,37.39,37.41,11547.0,30.1646,30.1727,30.1002,30.1163,11547.0
2020-08-11 15:05:00,37.41,37.44,37.41,37.41,10066.0,30.1163,30.1405,30.1163,30.1163,10066.0
2020-08-11 15:10:00,37.41,37.43,37.35,37.35,31768.0,30.1163,30.1324,30.068,30.068,31768.0
2020-08-11 15:15:00,37.34,37.35,37.07,37.08,43019.0,30.06,30.068,29.8426,29.8507,43019.0
2020-08-11 15:20:00,37.08,37.15,37.05,37.06,39414.0,29.8507,29.907,29.8265,29.8346,39414.0
2020-08-11 15:25:00,37.07,37.16,37.06,37.15,20715.0,29.8426,29.9151,29.8346,29.907,20715.0
2020-08-11 15:30:00,37.16,37.18,37.02,37.04,39684.0,29.9151,29.9312,29.8024,29.8185,39684.0
2020-08-11 15:35:00,37.04,37.11,37.02,37.07,32324.0,29.8185,29.8748,29.8024,29.8426,32324.0
2020-08-11 15:40:00,37.08,37.12,37.04,37.05,29843.0,29.8507,29.8829,29.8185,29.8265,29843.0
2020-08-11 15:45:00,37.05,37.06,36.99,37.02,45241.0,29.8265,29.8346,29.7782,29.8024,45241.0
2020-08-11 15:50:00,37.02,37.05,36.9,36.95,79100.0,29.8024,29.8265,29.7058,29.746,79100.0
2020-08-11 15:55:00,36.95,37.03,36.95,37.02,114002.0,29.746,29.8104,29.746,29.8024,114002.0
2020-08-12 09:30:00,37.39,37.46,37.27,37.4,55496.0,30.1002,30.1566,30.0036,30.1083,55496.0
2020-08-12 09:35:00,37.37,37.46,37.23,37.26,68545.0,30.0841,30.1566,29.9714,29.9956,68545.0
2020-08-12 09:40:00,37.27,37.35,37.24,37.33,33873.0,30.0036,30.068,29.9795,30.0519,33873.0
2020-08-12 09:45:00,37.32,37.32,37.19,37.21,35373.0,30.0439,30.0439,29.9392,29.9553,35373.0
2020-08-12 09:50:00,37.19,37.2,36.92,36.95,48084.0,29.9392,29.9473,29.7219,29.746,48084.0
2020-08-12 09:55:00,36.93,37.15,36.91,37.1,23693.0,29.7299,29.907,29.7138,29.8668,23693.0
2020-08-12 10:00:00,37.09,37.14,37.03,37.14,15287.0,29.8587,29.899,29.8104,29.899,15287.0
2020-08-12 10:05:00,37.14,37.19,37.08,37.12,22995.0,29.899,29.9392,29.8507,29.8829,22995.0
2020-08-12 10:10:00,37.12,37.18,37.05,37.08,14386.0,29.8829,29.9312,29.8265,29.8507,14386.0
2020-08-12 10:15:00,37.09,37.2,37.08,37.18,7085.0,29.8587,29.9473,29.8507,29.9312,7085.0
2020-08-12 10:20:00,37.17,37.22,37.14,37.21,15824.0,29.9231,29.9634,29.899,29.9553,15824.0
2020-08-12 10:25:00,37.2,37.21,37.12,37.16,12476.0,29.9473,29.9553,29.8829,29.9151,12476.0
2020-08-12 10:30:00,37.18,37.22,37.12,37.16,8332.0,29.9312,29.9634,29.8829,29.9151,8332.0
2020-08-12 10:35:00,37.16,37.16,37.05,37.06,9300.0,29.9151,29.9151,29.8265,29.8346,9300.0
2020-08-12 10:40:00,37.07,37.14,37.05,37.05,11009.0,29.8426,29.899,29.8265,29.8265,11009.0
2020-08-12 10:45:00,37.06,37.09,37.01,37.01,21996.0,29.8346,29.8587,29.7943,29.7943,21996.0
2020-08-12 10:50:00,37.01,37.05,36.99,37.03,21112.0,29.7943,29.8265,29.7782,29.8104,21112.0
2020-08-12 10:55:00,37.02,37.05,37.01,37.01,6032.0,29.8024,29.8265,29.7943,29.7943,6032.0
2020-08-12 11:00:00,36.99,37.02,36.97,36.99,14708.0,29.7782,29.8024,29.7621,29.7782,14708.0
2020-08-12 11:05:00,36.96,36.98,36.87,36.88,14693.0,29.7541,29.7702,29.6816,29.6897,14693.0
2020-08-12 11:10:00,36.88,36.89,36.83,36.87,9615.0,29.6897,29.6977,29.6494,29.6816,9615.0
2020-08-12 11:15:00,36.87,36.88,36.8,36.81,9052.0,29.6816,29.6897,29.6252,29.6333,9052.0
2020-08-12 11:20:00,36.8,36.83,36.73,36.75,17622.0,29.6252,29.6494,29.5689,29.585,17622.0
2020-08-12 11:25:00,36.76,36.8,36.75,36.77,32131.0,29.593,29.6252,29.585,29.6011,32131.0
2020-08-12 11:30:00,36.78,36.82,36.76,36.82,16196.0,29.6091,29.6413,29.593,29.6413,16196.0
2020-08-12 11:35:00,36.81,36.83,36.69,36.7,12099.0,29.6333,29.6494,29.5367,29.5447,12099.0
2020-08-12 11:40:00,36.69,36.7,36.66,36.67,7530.0,29.5367,29.5447,29.5125,29.5206,7530.0
2020-08-12 11:45:00,36.67,36.74,36.67,36.68,18007.0,29.5206,29.5769,29.5206,29.5286,18007.0
2020-08-12 11:50:00,36.68,36.68,36.64,36.66,10395.0,29.5286,29.5286,29.4964,29.5125,10395.0
2020-08-12 11:55:00,36.66,36.68,36.62,36.64,20953.0,29.5125,29.5286,29.4803,29.4964,20953.0
2020-08-12 12:00:00,36.64,36.67,36.63,36.65,13659.0,29.4964,29.5206,29.4884,29.5045,13659.0
2020-08-12 12:05:00,36.66,36.66,36.57,36.57,13256.0,29.5125,29.5125,29.4401,29.4401,13256.0
2020-08-12 12:10:00,36.56,36.57,36.52,36.55,8859.0,29.432,29.4401,29.3998,29.424,8859.0
2020-08-12 12:15:00,36.55,36.61,36.54,36.6,15405.0,29.424,29.4723,29.4159,29.4642,15405.0
2020-08-12 12:20:00,36.59,36.61,36.58,36.6,8230.0,29.4562,29.4723,29.4481,29.4642,8230.0
2020-08-12 12:25:00,36.63,36.65,36.61,36.62,6190.0,29.4884,29.5045,29.4723,29.4803,6190.0
2020-08-12 12:30:00,36.61,36.66,36.59,36.65,12465.0,29.4723,29.5125,29.4562,29.5045,12465.0
2020-08-12 12:35:00,36.64,36.66,36.61,36.66,9796.0,29.4964,29.5125,29.4723,29.5125,9796.0
2020-08-12 12:40:00,36.66,36.66,36.62,36.65,3290.0,29.5125,29.5125,29.4803,29.5045,3290.0
2020-08-12 12:45:00,36.64,36.64,36.61,36.62,5460.0,29.4964,29.4964,29.4723,29.4803,5460.0
2020-08-12 12:50:00,36.61,36.65,36.58,36.6,17511.0,29.4723,29.5045,29.4481,29.4642,17511.0
2020-08-12 12:55:00,36.61,36.65,36.6,36.64,10809.0,29.4723,29.5045,29.4642,29.4964,10809.0
2020-08-12 13:00:00,36.64,36.65,36.61,36.64,27250.0,29.4964,29.5045,29.4723,29.4964,27250.0
2020-08-12 13:05:00,36.64,36.64,36.6,36.6,8109.0,29.4964,29.4964,29.4642,29.4642,8109.0
2020-08-12 13:10:00,36.59,36.59,36.46,36.47,29474.0,29.4562,29.4562,29.3515,29.3596,29474.0
2020-08-12 13:15:00,36.46,36.52,36.46,36.52,20888.0,29.3515,29.3998,29.3515,29.3998,20888.0
2020-08-12 13:20:00,36.52,36.54,36.45,36.45,28247.0,29.3998,29.4159,29.3435,29.3435,28247.0
2020-08-12 13:25:00,36.45,36.49,36.44,36.49,9168.0,29.3435,29.3757,29.3354,29.3757,9168.0
2020-08-12 13:30:00,36.5,36.51,36.46,36.48,23981.0,29.3837,29.3918,29.3515,29.3676,23981.0
2020-08-12 13:35:00,36.48,36.53,36.47,36.52,10272.0,29.3676,29.4079,29.3596,29.3998,10272.0
2020-08-12 13:40:00,36.53,36.53,36.46,36.46,10152.0,29.4079,29.4079,29.3515,29.3515,10152.0
2020-08-12 13:45:00,36.47,36.48,36.44,36.46,14528.0,29.3596,29.3676,29.3354,29.3515,14528.0
2020-08-12 13:50:00,36.46,36.49,36.45,36.48,8781.0,29.3515,29.3757,29.3435,29.3676,8781.0
2020-08-12 13:55:00,36.49,36.51,36.47,36.5,8140.0,29.3757,29.3918,29.3596,29.3837,8140.0
2020-08-12 14:00:00,36.49,36.51,36.47,36.5,7893.0,29.3757,29.3918,29.3596,29.3837,7893.0
2020-08-12 14:05:00,36.49,36.49,36.45,36.45,10547.0,29.3757,29.3757,29.3435,29.3435,10547.0
2020-08-12 14:10:00,36.45,36.47,36.44,36.46,11993.0,29.3435,29.3596,29.3354,29.3515,11993.0
2020-08-12 14:15:00,36.46,36.49,36.46,36.48,10856.0,29.3515,29.3757,29.3515,29.3676,10856.0
2020-08-12 14:20:00,36.49,36.51,36.46,36.48,16169.0,29.3757,29.3918,29.3515,29.3676,16169.0
2020-08-12 14:25:00,36.49,36.49,36.44,36.45,15877.0,29.3757,29.3757,29.3354,29.3435,15877.0
2020-08-12 14:30:00,36.46,36.53,36.46,36.53,13724.0,29.3515,29.4079,29.3515,29.4079,13724.0
2020-08-12 14:35:00,36.53,36.55,36.51,36.51,14499.0,29.4079,29.424,29.3918,29.3918,14499.0
2020-08-12 14:40:00,36.51,36.54,36.48,36.5,11896.0,29.3918,29.4159,29.3676,29.3837,11896.0
2020-08-12 14:45:00,36.51,36.54,36.5,36.54,20786.0,29.3918,29.4159,29.3837,29.4159,20786.0
2020-08-12 14:50:00,36.55,36.55,36.49,36.52,39393.0,29.424,29.424,29.3757,29.3998,39393.0
2020-08-12 14:55:00,36.52,36.58,36.51,36.56,15698.0,29.3998,29.4481,29.3918,29.432,15698.0
2020-08-12 15:00:00,36.55,36.57,36.54,36.57,9653.0,29.424,29.4401,29.4159,29.4401,9653.0
2020-08-12 15:05:00,36.58,36.59,36.55,36.57,12022.0,29.4481,29.4562,29.424,29.4401,12022.0
2020-08-12 15:10:00,36.57,36.6,36.56,36.59,19396.0,29.4401,29.4642,29.432,29.4562,19396.0
2020-08-12 15:15:00,36.59,36.62,36.58,36.62,19411.0,29.4562,29.4803,29.4481,29.4803,19411.0
2020-08-12 15:20:00,36.62,36.67,36.61,36.65,15485.0,29.4803,29.5206,29.4723,29.5045,15485.0
2020-08-12 15:25:00,36.65,36.68,36.64,36.66,19347.0,29.5045,29.5286,29.4964,29.5125,19347.0
2020-08-12 15:30:00,36.66,36.69,36.61,36.68,27757.0,29.5125,29.5367,29.4723,29.5286,27757.0
2020-08-12 15:35:00,36.69,36.69,36.65,36.69,21512.0,29.5367,29.5367,29.5045,29.5367,21512.0
2020-08-12 15:40:00,36.7,36.73,36.68,36.73,25208.0,29.5447,29.5689,29.5286,29.5689,25208.0
2020-08-12 15:45:00,36.73,36.74,36.68,36.7,63862.0,29.5689,29.5769,29.5286,29.5447,63862.0
2020-08-12 15:50:00,36.7,36.73,36.68,36.7,89211.0,29.5447,29.5689,29.5286,29.5447,89211.0
2020-08-12 15:55:00,36.7,36.79,36.66,36.72,235206.0,29.5447,29.6172,29.5125,29.5608,235206.0
2020-08-13 09:30:00,35.92,36.08,35.82,36.08,65903.0,29.323,29.4536,29.2413,29.4536,65903.0
2020-08-13 09:35:00,36.08,36.12,35.9,35.93,38217.0,29.4536,29.4862,29.3066,29.3311,38217.0
2020-08-13 09:40:00,35.91,36.23,35.86,36.2,22387.0,29.3148,29.576,29.274,29.5515,22387.0
2020-08-13 09:45:00,36.19,36.32,36.09,36.3,34864.0,29.5434,29.6495,29.4617,29.6332,34864.0
2020-08-13 09:50:00,36.29,36.45,36.28,36.38,33005.0,29.625,29.7556,29.6168,29.6985,33005.0
2020-08-13 09:55:00,36.4,36.44,36.34,36.41,83158.0,29.7148,29.7475,29.6658,29.723,83158.0
2020-08-13 10:00:00,36.4,36.59,36.39,36.58,43419.0,29.7148,29.8699,29.7066,29.8617,43419.0
2020-08-13 10:05:00,36.57,36.58,36.46,36.5,25594.0,29.8536,29.8617,29.7638,29.7964,25594.0
2020-08-13 10:10:00,36.52,36.57,36.45,36.51,26954.0,29.8128,29.8536,29.7556,29.8046,26954.0
2020-08-13 10:15:00,36.51,36.59,36.46,36.59,28640.0,29.8046,29.8699,29.7638,29.8699,28640.0
2020-08-13 10:20:00,36.59,36.6,36.4,36.44,45446.0,29.8699,29.8781,29.7148,29.7475,45446.0
2020-08-13 10:25:00,36.45,36.47,36.34,36.35,11572.0,29.7556,29.7719,29.6658,29.674,11572.0
2020-08-13 10:30:00,36.35,36.43,36.31,36.31,15583.0,29.674,29.7393,29.6413,29.6413,15583.0
2020-08-13 10:35:00,36.32,36.33,36.22,36.22,16667.0,29.6495,29.6577,29.5679,29.5679,16667.0
2020-08-13 10:40:00,36.2,36.22,36.17,36.19,5569.0,29.5515,29.5679,29.527,29.5434,5569.0
2020-08-13 10:45:00,36.18,36.21,36.16,36.18,28124.0,29.5352,29.5597,29.5189,29.5352,28124.0
2020-08-13 10:50:00,36.19,36.28,36.17,36.25,30527.0,29.5434,29.6168,29.527,29.5923,30527.0
2020-08-13 10:55:00,36.28,36.35,36.26,36.3,11786.0,29.6168,29.674,29.6005,29.6332,11786.0
2020-08-13 11:00:00,36.3,36.3,36.23,36.25,20833.0,29.6332,29.6332,29.576,29.5923,20833.0
2020-08-13 11:05:00,36.26,36.27,36.23,36.23,9675.0,29.6005,29.6087,29.576,29.576,9675.0
2020-08-13 11:10:00,36.23,36.27,36.22,36.26,12735.0,29.576,29.6087,29.5679,29.6005,12735.0
2020-08-13 11:15:00,36.26,36.31,36.26,36.29,8264.0,29.6005,29.6413,29.6005,29.625,8264.0
2020-08-13 11:20:00,36.3,36.3,36.27,36.28,15029.0,29.6332,29.6332,29.6087,29.6168,15029.0
2020-08-13 11:25:00,36.28,36.35,36.27,36.34,15406.0,29.6168,29.674,29.6087,29.6658,15406.0
2020-08-13 11:30:00,36.34,36.35,36.3,36.32,13813.0,29.6658,29.674,29.6332,29.6495,13813.0
2020-08-13 11:35:00,36.33,36.33,36.27,36.31,8791.0,29.6577,29.6577,29.6087,29.6413,8791.0
2020-08-13 11:40:00,36.33,36.42,36.33,36.39,6346.0,29.6577,29.7311,29.6577,29.7066,6346.0
2020-08-13 11:45:00,36.39,36.4,36.35,36.35,9560.0,29.7066,29.7148,29.674,29.674,9560.0
2020-08-13 11:50:00,36.38,36.41,36.35,36.39,10891.0,29.6985,29.723,29.674,29.7066,10891.0
2020-08-13 11:55:00,36.39,36.42,36.37,36.41,9079.0,29.7066,29.7311,29.6903,29.723,9079.0
2020-08-13 12:00:00,36.42,36.43,36.36,36.37,10531.0,29.7311,29.7393,29.6821,29.6903,10531.0
2020-08-13 12:05:00,36.37,36.44,36.37,36.43,8580.0,29.6903,29.7475,29.6903,29.7393,8580.0
2020-08-13 12:10:00,36.43,36.45,36.4,36.41,15981.0,29.7393,29.7556,29.7148,29.723,15981.0
2020-08-13 12:15:00,36.41,36.44,36.38,36.38,14673.0,29.723,29.7475,29.6985,29.6985,14673.0
2020-08-13 12:20:00,36.38,36.38,36.33,36.37,41501.0,29.6985,29.6985,29.6577,29.6903,41501.0
2020-08-13 12:25:00,36.37,36.41,36.36,36.36,50676.0,29.6903,29.723,29.6821,29.6821,50676.0
2020-08-13 12:30:00,36.36,36.4,36.36,36.38,49830.0,29.6821,29.7148,29.6821,29.6985,49830.0
2020-08-13 12:35:00,36.38,36.42,36.38,36.39,36624.0,29.6985,29.7311,29.6985,29.7066,36624.0
2020-08-13 12:40:00,36.38,36.39,36.3,36.32,27677.0,29.6985,29.7066,29.6332,29.6495,27677.0
2020-08-13 12:45:00,36.32,36.34,36.3,36.33,5611.0,29.6495,29.6658,29.6332,29.6577,5611.0
2020-08-13 12:50:00,36.35,36.39,36.34,36.39,17999.0,29.674,29.7066,29.6658,29.7066,17999.0
2020-08-13 12:55:00,36.38,36.42,36.38,36.41,11862.0,29.6985,29.7311,29.6985,29.723,11862.0
2020-08-13 13:00:00,36.4,36.45,36.4,36.44,15305.0,29.7148,29.7556,29.7148,29.7475,15305.0
2020-08-13 13:05:00,36.44,36.46,36.42,36.43,8890.0,29.7475,29.7638,29.7311,29.7393,8890.0
2020-08-13 13:10:00,36.44,36.46,36.42,36.46,11225.0,29.7475,29.7638,29.7311,29.7638,11225.0
2020-08-13 13:15:00,36.47,36.52,36.47,36.51,9599.0,29.7719,29.8128,29.7719,29.8046,9599.0
2020-08-13 13:20:00,36.52,36.54,36.5,36.52,11868.0,29.8128,29.8291,29.7964,29.8128,11868.0
2020-08-13 13:25:00,36.52,36.63,36.51,36.62,18669.0,29.8128,29.9026,29.8046,29.8944,18669.0
2020-08-13 13:30:00,36.62,36.63,36.53,36.59,22539.0,29.8944,29.9026,29.8209,29.8699,22539.0
2020-08-13 13:35:00,36.59,36.63,36.58,36.63,24139.0,29.8699,29.9026,29.8617,29.9026,24139.0
2020-08-13 13:40:00,36.63,36.65,36.6,36.62,19013.0,29.9026,29.9189,29.8781,29.8944,19013.0
2020-08-13 13:45:00,36.64,36.68,36.63,36.66,35261.0,29.9107,29.9434,29.9026,29.927,35261.0
2020-08-13 13:50:00,36.66,36.67,36.56,36.56,49607.0,29.927,29.9352,29.8454,29.8454,49607.0
2020-08-13 13:55:00,36.54,36.56,36.5,36.51,21833.0,29.8291,29.8454,29.7964,29.8046,21833.0
2020-08-13 14:00:00,36.51,36.57,36.5,36.56,13653.0,29.8046,29.8536,29.7964,29.8454,13653.0
2020-08-13 14:05:00,36.56,36.62,36.55,36.62,31282.0,29.8454,29.8944,29.8372,29.8944,31282.0
2020-08-13 14:10:00,36.63,36.67,36.61,36.64,22480.0,29.9026,29.9352,29.8862,29.9107,22480.0
2020-08-13 14:15:00,36.64,36.66,36.6,36.6,17990.0,29.9107,29.927,29.8781,29.8781,17990.0
2020-08-13 14:20:00,36.6,36.61,36.54,36.59,17222.0,29.8781,29.8862,29.8291,29.8699,17222.0
2020-08-13 14:25:00,36.6,36.64,36.59,36.62,18083.0,29.8781,29.9107,29.8699,29.8944,18083.0
2020-08-13 14:30:00,36.62,36.64,36.54,36.54,21151.0,29.8944,29.9107,29.8291,29.8291,21151.0
2020-08-13 14:35:00,36.53,36.53,36.46,36.47,17669.0,29.8209,29.8209,29.7638,29.7719,17669.0
2020-08-13 14:40:00,36.47,36.51,36.46,36.47,15278.0,29.7719,29.8046,29.7638,29.7719,15278.0
2020-08-13 14:45:00,36.48,36.54,36.47,36.47,15147.0,29.7801,29.8291,29.7719,29.7719,15147.0
2020-08-13 14:50:00,36.48,36.48,36.38,36.42,23274.0,29.7801,29.7801,29.6985,29.7311,23274.0
2020-08-13 14:55:00,36.41,36.46,36.38,36.42,20458.0,29.723,29.7638,29.6985,29.7311,20458.0
2020-08-13 15:00:00,36.41,36.44,36.37,36.41,10433.0,29.723,29.7475,29.6903,29.723,10433.0
2020-08-13 15:05:00,36.41,36.46,36.4,36.44,13850.0,29.723,29.7638,29.7148,29.7475,13850.0
2020-08-13 15:10:00,36.44,36.49,36.43,36.48,17020.0,29.7475,29.7883,29.7393,29.7801,17020.0
2020-08-13 15:15:00,36.48,36.51,36.47,36.51,14030.0,29.7801,29.8046,29.7719,29.8046,14030.0
2020-08-13 15:20:00,36.51,36.58,36.51,36.57,14051.0,29.8046,29.8617,29.8046,29.8536,14051.0
2020-08-13 15:25:00,36.57,36.59,36.54,36.54,24297.0,29.8536,29.8699,29.8291,29.8291,24297.0
2020-08-13 15:30:00,36.55,36.57,36.54,36.55,21461.0,29.8372,29.8536,29.8291,29.8372,21461.0
2020-08-13 15:35:00,36.55,36.57,36.51,36.51,82895.0,29.8372,29.8536,29.8046,29.8046,82895.0
2020-08-13 15:40:00,36.52,36.52,36.49,36.5,35876.0,29.8128,29.8128,29.7883,29.7964,35876.0
2020-08-13 15:45:00,36.5,36.5,36.36,36.38,77298.0,29.7964,29.7964,29.6821,29.6985,77298.0
2020-08-13 15:50:00,36.38,36.51,36.38,36.49,64384.0,29.6985,29.8046,29.6985,29.7883,64384.0
2020-08-13 15:55:00,36.5,36.5,36.42,36.49,141507.0,29.7964,29.7964,29.7311,29.7883,141507.0
2020-08-14 09:30:00,36.2,36.42,36.09,36.41,47888.0,29.5515,29.7311,29.4617,29.723,47888.0
2020-08-14 09:35:00,36.46,36.47,36.33,36.35,19939.0,29.7638,29.7719,29.6577,29.674,19939.0
2020-08-14 09:40:00,36.3,36.31,36.19,36.2,8580.0,29.6332,29.6413,29.5434,29.5515,8580.0
2020-08-14 09:45:00,36.2,36.35,36.19,36.35,17484.0,29.5515,29.674,29.5434,29.674,17484.0
2020-08-14 09:50:00,36.36,36.39,36.28,36.39,4213.0,29.6821,29.7066,29.6168,29.7066,4213.0
2020-08-14 09:55:00,36.38,36.55,36.35,36.55,31750.0,29.6985,29.8372,29.674,29.8372,31750.0
2020-08-14 10:00:00,36.55,36.58,36.47,36.47,8008.0,29.8372,29.8617,29.7719,29.7719,8008.0
2020-08-14 10:05:00,36.48,36.57,36.46,36.57,9859.0,29.7801,29.8536,29.7638,29.8536,9859.0
2020-08-14 10:10:00,36.58,36.58,36.44,36.44,8130.0,29.8617,29.8617,29.7475,29.7475,8130.0
2020-08-14 10:15:00,36.44,36.53,36.41,36.51,13670.0,29.7475,29.8209,29.723,29.8046,13670.0
2020-08-14 10:20:00,36.5,36.66,36.47,36.63,11350.0,29.7964,29.927,29.7719,29.9026,11350.0
2020-08-14 10:25:00,36.64,36.64,36.59,36.62,5626.0,29.9107,29.9107,29.8699,29.8944,5626.0
2020-08-14 10:30:00,36.61,36.69,36.61,36.63,20909.0,29.8862,29.9515,29.8862,29.9026,20909.0
2020-08-14 10:35:00,36.63,36.69,36.63,36.68,17849.0,29.9026,29.9515,29.9026,29.9434,17849.0
2020-08-14 10:40:00,36.67,36.7,36.64,36.65,11997.0,29.9352,29.9597,29.9107,29.9189,11997.0
2020-08-14 10:45:00,36.66,36.79,36.66,36.79,54208.0,29.927,30.0332,29.927,30.0332,54208.0
2020-08-14 10:50:00,36.79,36.89,36.78,36.87,45117.0,30.0332,30.1148,30.025,30.0985,45117.0
2020-08-14 10:55:00,36.87,36.94,36.86,36.87,10738.0,30.0985,30.1556,30.0903,30.0985,10738.0
2020-08-14 11:00:00,36.89,36.9,36.85,36.87,15513.0,30.1148,30.123,30.0822,30.0985,15513.0
2020-08-14 11:05:00,36.87,36.89,36.85,36.87,17365.0,30.0985,30.1148,30.0822,30.0985,17365.0
2020-08-14 11:10:00,36.87,36.91,36.85,36.87,11713.0,30.0985,30.1311,30.0822,30.0985,11713.0
2020-08-14 11:15:00,36.86,36.96,36.86,36.95,17275.0,30.0903,30.1719,30.0903,30.1638,17275.0
2020-08-14 11:20:00,36.94,36.95,36.92,36.93,8677.0,30.1556,30.1638,30.1393,30.1475,8677.0
2020-08-14 11:25:00,36.93,36.96,36.92,36.96,11242.0,30.1475,30.1719,30.1393,30.1719,11242.0
2020-08-14 11:30:00,36.96,37.09,36.96,37.07,50576.0,30.1719,30.2781,30.1719,30.2617,50576.0
2020-08-14 11:35:00,37.07,37.08,37.01,37.05,24637.0,30.2617,30.2699,30.2128,30.2454,24637.0
2020-08-14 11:40:00,37.05,37.11,37.04,37.1,25049.0,30.2454,30.2944,30.2373,30.2862,25049.0
2020-08-14 11:45:00,37.11,37.15,37.09,37.13,26029.0,30.2944,30.3271,30.2781,30.3107,26029.0
2020-08-14 11:50:00,37.13,37.16,37.12,37.15,15714.0,30.3107,30.3352,30.3026,30.3271,15714.0
2020-08-14 11:55:00,37.15,37.2,37.15,37.2,8162.0,30.3271,30.3679,30.3271,30.3679,8162.0
2020-08-14 12:00:00,37.21,37.25,37.2,37.21,42565.0,30.376,30.4087,30.3679,30.376,42565.0
2020-08-14 12:05:00,37.22,37.26,37.18,37.26,20161.0,30.3842,30.4169,30.3515,30.4169,20161.0
2020-08-14 12:10:00,37.26,37.36,37.23,37.31,48777.0,30.4169,30.4985,30.3924,30.4577,48777.0
2020-08-14 12:15:00,37.3,37.33,37.3,37.32,25941.0,30.4495,30.474,30.4495,30.4658,25941.0
2020-08-14 12:20:00,37.32,37.32,37.27,37.3,21508.0,30.4658,30.4658,30.425,30.4495,21508.0
2020-08-14 12:25:00,37.3,37.3,37.24,37.26,25608.0,30.4495,30.4495,30.4005,30.4169,25608.0
2020-08-14 12:30:00,37.26,37.27,37.21,37.22,10630.0,30.4169,30.425,30.376,30.3842,10630.0
2020-08-14 12:35:00,37.22,37.25,37.21,37.23,6857.0,30.3842,30.4087,30.376,30.3924,6857.0
2020-08-14 12:40:00,37.23,37.25,37.21,37.24,14510.0,30.3924,30.4087,30.376,30.4005,14510.0
2020-08-14 12:45:00,37.24,37.24,37.16,37.18,14115.0,30.4005,30.4005,30.3352,30.3515,14115.0
2020-08-14 12:50:00,37.17,37.19,37.09,37.1,25653.0,30.3434,30.3597,30.2781,30.2862,25653.0
2020-08-14 12:55:00,37.09,37.12,37.09,37.11,9391.0,30.2781,30.3026,30.2781,30.2944,9391.0
2020-08-14 13:00:00,37.11,37.17,37.1,37.16,4445.0,30.2944,30.3434,30.2862,30.3352,4445.0
2020-08-14 13:05:00,37.17,37.2,37.14,37.2,10241.0,30.3434,30.3679,30.3189,30.3679,10241.0
2020-08-14 13:10:00,37.2,37.21,37.16,37.2,7425.0,30.3679,30.376,30.3352,30.3679,7425.0
2020-08-14 13:15:00,37.2,37.21,37.17,37.18,7742.0,30.3679,30.376,30.3434,30.3515,7742.0
2020-08-14 13:20:00,37.18,37.2,37.17,37.18,9294.0,30.3515,30.3679,30.3434,30.3515,9294.0
2020-08-14 13:25:00,37.18,37.22,37.17,37.22,9311.0,30.3515,30.3842,30.3434,30.3842,9311.0
2020-08-14 13:30:00,37.21,37.21,37.18,37.21,8508.0,30.376,30.376,30.3515,30.376,8508.0
2020-08-14 13:35:00,37.21,37.28,37.21,37.24,18860.0,30.376,30.4332,30.376,30.4005,18860.0
2020-08-14 13:40:00,37.25,37.32,37.25,37.32,20947.0,30.4087,30.4658,30.4087,30.4658,20947.0
2020-08-14 13:45:00,37.32,37.35,37.29,37.35,69170.0,30.4658,30.4903,30.4413,30.4903,69170.0
2020-08-14 13:50:00,37.35,37.37,37.34,37.37,19040.0,30.4903,30.5066,30.4822,30.5066,19040.0
2020-08-14 13:55:00,37.37,37.37,37.31,37.31,23215.0,30.5066,30.5066,30.4577,30.4577,23215.0
2020-08-14 14:00:00,37.3,37.3,37.21,37.27,10937.0,30.4495,30.4495,30.376,30.425,10937.0
2020-08-14 14:05:00,37.26,37.26,37.21,37.22,12615.0,30.4169,30.4169,30.376,30.3842,12615.0
2020-08-14 14:10:00,37.21,37.25,37.2,37.25,23858.0,30.376,30.4087,30.3679,30.4087,23858.0
2020-08-14 14:15:00,37.24,37.29,37.24,37.29,28582.0,30.4005,30.4413,30.4005,30.4413,28582.0
2020-08-14 14:20:00,37.29,37.32,37.27,37.3,17135.0,30.4413,30.4658,30.425,30.4495,17135.0
2020-08-14 14:25:00,37.3,37.31,37.26,37.29,17812.0,30.4495,30.4577,30.4169,30.4413,17812.0
2020-08-14 14:30:00,37.29,37.3,37.23,37.24,17789.0,30.4413,30.4495,30.3924,30.4005,17789.0
2020-08-14 14:35:00,37.24,37.25,37.23,37.24,13379.0,30.4005,30.4087,30.3924,30.4005,13379.0
2020-08-14 14:40:00,37.24,37.25,37.23,37.23,21602.0,30.4005,30.4087,30.3924,30.3924,21602.0
2020-08-14 14:45:00,37.24,37.25,37.23,37.24,26264.0,30.4005,30.4087,30.3924,30.4005,26264.0
2020-08-14 14:50:00,37.24,37.26,37.24,37.25,16914.0,30.4005,30.4169,30.4005,30.4087,16914.0
2020-08-14 14:55:00,37.24,37.25,37.06,37.06,18069.0,30.4005,30.4087,30.2536,30.2536,18069.0
2020-08-14 15:00:00,37.06,37.09,37.02,37.05,13347.0,30.2536,30.2781,30.2209,30.2454,13347.0
2020-08-14 15:05:00,37.05,37.06,36.98,36.99,11935.0,30.2454,30.2536,30.1883,30.1964,11935.0
2020-08-14 15:10:00,36.99,37.0,36.97,36.98,11563.0,30.1964,30.2046,30.1801,30.1883,11563.0
2020-08-14 15:15:00,36.97,37.0,36.96,36.98,9857.0,30.1801,30.2046,30.1719,30.1883,9857.0
2020-08-14 15:20:00,36.99,37.06,36.96,37.06,24752.0,30.1964,30.2536,30.1719,30.2536,24752.0
2020-08-14 15:25:00,37.07,37.13,37.06,37.12,30567.0,30.2617,30.3107,30.2536,30.3026,30567.0
2020-08-14 15:30:00,37.12,37.12,37.06,37.07,46354.0,30.3026,30.3026,30.2536,30.2617,46354.0
2020-08-14 15:35:00,37.07,37.1,37.06,37.09,41279.0,30.2617,30.2862,30.2536,30.2781,41279.0
2020-08-14 15:40:00,37.09,37.19,37.09,37.18,120551.0,30.2781,30.3597,30.2781,30.3515,120551.0
2020-08-14 15:45:00,37.18,37.21,37.16,37.19,209077.0,30.3515,30.376,30.3352,30.3597,209077.0
2020-08-14 15:50:00,37.18,37.29,37.14,37.26,209522.0,30.3515,30.4413,30.3189,30.4169,209522.0
2020-08-14 15:55:00,37.25,37.34,37.23,37.29,316386.0,30.4087,30.4822,30.3924,30.4413,316386.0
2020-08-17 09:30:00,37.29,37.29,36.97,37.23,80708.0,30.4413,30.4413,30.1801,30.3924,80708.0
2020-08-17 09:35:00,37.25,37.28,36.98,37.09,21488.0,30.4087,30.4332,30.1883,30.2781,21488.0
2020-08-17 09:40:00,37.08,37.08,36.9,36.92,13679.0,30.2699,30.2699,30.123,30.1393,13679.0
2020-08-17 09:45:00,36.93,37.0,36.86,36.99,35324.0,30.1475,30.2046,30.0903,30.1964,35324.0
2020-08-17 09:50:00,36.98,36.99,36.82,36.82,29721.0,30.1883,30.1964,30.0577,30.0577,29721.0
2020-08-17 09:55:00,36.8,36.83,36.73,36.74,25033.0,30.0413,30.0658,29.9842,29.9924,25033.0
2020-08-17 10:00:00,36.75,36.77,36.67,36.76,34913.0,30.0005,30.0168,29.9352,30.0087,34913.0
2020-08-17 10:05:00,36.76,36.83,36.73,36.78,34516.0,30.0087,30.0658,29.9842,30.025,34516.0
2020-08-17 10:10:00,36.78,36.83,36.71,36.75,23202.0,30.025,30.0658,29.9679,30.0005,23202.0
2020-08-17 10:15:00,36.76,36.8,36.72,36.79,20103.0,30.0087,30.0413,29.976,30.0332,20103.0
2020-08-17 10:20:00,36.78,36.89,36.77,36.85,18154.0,30.025,30.1148,30.0168,30.0822,18154.0
2020-08-17 10:25:00,36.86,36.9,36.81,36.81,31779.0,30.0903,30.123,30.0495,30.0495,31779.0
2020-08-17 10:30:00,36.82,36.87,36.79,36.85,18533.0,30.0577,30.0985,30.0332,30.0822,18533.0
2020-08-17 10:35:00,36.86,36.86,36.77,36.79,12787.0,30.0903,30.0903,30.0168,30.0332,12787.0
2020-08-17 10:40:00,36.8,36.93,36.78,36.9,35105.0,30.0413,30.1475,30.025,30.123,35105.0
2020-08-17 10:45:00,36.92,36.96,36.89,36.92,11905.0,30.1393,30.1719,30.1148,30.1393,11905.0
2020-08-17 10:50:00,36.93,37.0,36.91,36.98,12318.0,30.1475,30.2046,30.1311,30.1883,12318.0
2020-08-17 10:55:00,36.99,36.99,36.92,36.95,12534.0,30.1964,30.1964,30.1393,30.1638,12534.0
2020-08-17 11:00:00,36.95,36.98,36.89,36.95,11695.0,30.1638,30.1883,30.1148,30.1638,11695.0
2020-08-17 11:05:00,36.93,36.93,36.87,36.89,8445.0,30.1475,30.1475,30.0985,30.1148,8445.0
2020-08-17 11:10:00,36.87,36.88,36.83,36.85,5668.0,30.0985,30.1066,30.0658,30.0822,5668.0
2020-08-17 11:15:00,36.85,36.85,36.77,36.79,10042.0,30.0822,30.0822,30.0168,30.0332,10042.0
2020-08-17 11:20:00,36.79,36.8,36.74,36.74,7224.0,30.0332,30.0413,29.9924,29.9924,7224.0
2020-08-17 11:25:00,36.74,36.75,36.71,36.73,10674.0,29.9924,30.0005,29.9679,29.9842,10674.0
2020-08-17 11:30:00,36.73,36.74,36.67,36.73,10801.0,29.9842,29.9924,29.9352,29.9842,10801.0
2020-08-17 11:35:00,36.73,36.79,36.72,36.76,6969.0,29.9842,30.0332,29.976,30.0087,6969.0
2020-08-17 11:40:00,36.73,36.75,36.68,36.69,12118.0,29.9842,30.0005,29.9434,29.9515,12118.0
2020-08-17 11:45:00,36.69,36.71,36.68,36.71,7734.0,29.9515,29.9679,29.9434,29.9679,7734.0
2020-08-17 11:50:00,36.71,36.74,36.67,36.73,6393.0,29.9679,29.9924,29.9352,29.9842,6393.0
2020-08-17 11:55:00,36.73,36.74,36.69,36.72,5718.0,29.9842,29.9924,29.9515,29.976,5718.0
2020-08-17 12:00:00,36.71,36.73,36.7,36.71,13347.0,29.9679,29.9842,29.9597,29.9679,13347.0
2020-08-17 12:05:00,36.71,36.76,36.71,36.76,8077.0,29.9679,30.0087,29.9679,30.0087,8077.0
2020-08-17 12:10:00,36.76,36.76,36.69,36.73,22774.0,30.0087,30.0087,29.9515,29.9842,22774.0
2020-08-17 12:15:00,36.73,36.82,36.73,36.8,8139.0,29.9842,30.0577,29.9842,30.0413,8139.0
2020-08-17 12:20:00,36.79,36.8,36.7,36.72,8282.0,30.0332,30.0413,29.9597,29.976,8282.0
2020-08-17 12:25:00,36.72,36.74,36.7,36.73,6206.0,29.976,29.9924,29.9597,29.9842,6206.0
2020-08-17 12:30:00,36.74,36.78,36.74,36.78,4418.0,29.9924,30.025,29.9924,30.025,4418.0
2020-08-17 12:35:00,36.78,36.78,36.73,36.75,4807.0,30.025,30.025,29.9842,30.0005,4807.0
2020-08-17 12:40:00,36.74,36.76,36.73,36.73,3694.0,29.9924,30.0087,29.9842,29.9842,3694.0
2020-08-17 12:45:00,36.73,36.75,36.7,36.71,5791.0,29.9842,30.0005,29.9597,29.9679,5791.0
2020-08-17 12:50:00,36.71,36.73,36.7,36.73,5551.0,29.9679,29.9842,29.9597,29.9842,5551.0
2020-08-17 12:55:00,36.73,36.78,36.72,36.75,5669.0,29.9842,30.025,29.976,30.0005,5669.0
2020-08-17 13:00:00,36.74,36.76,36.71,36.73,10500.0,29.9924,30.0087,29.9679,29.9842,10500.0
2020-08-17 13:05:00,36.73,36.75,36.73,36.75,3089.0,29.9842,30.0005,29.9842,30.0005,3089.0
2020-08-17 13:10:00,36.75,36.81,36.74,36.81,33110.0,30.0005,30.0495,29.9924,30.0495,33110.0
2020-08-17 13:15:00,36.81,36.86,36.8,36.85,9732.0,30.0495,30.0903,30.0413,30.0822,9732.0
2020-08-17 13:20:00,36.85,36.89,36.85,36.88,5694.0,30.0822,30.1148,30.0822,30.1066,5694.0
2020-08-17 13:25:00,36.88,36.89,36.85,36.86,5813.0,30.1066,30.1148,30.0822,30.0903,5813.0
2020-08-17 13:30:00,36.87,36.88,36.86,36.88,7106.0,30.0985,30.1066,30.0903,30.1066,7106.0
2020-08-17 13:35:00,36.88,36.89,36.83,36.84,14923.0,30.1066,30.1148,30.0658,30.074,14923.0
2020-08-17 13:40:00,36.84,36.85,36.82,36.82,5007.0,30.074,30.0822,30.0577,30.0577,5007.0
2020-08-17 13:45:00,36.82,36.82,36.71,36.72,14511.0,30.0577,30.0577,29.9679,29.976,14511.0
2020-08-17 13:50:00,36.7,36.76,36.7,36.7,8670.0,29.9597,30.0087,29.9597,29.9597,8670.0
2020-08-17 13:55:00,36.71,36.74,36.7,36.73,2877.0,29.9679,29.9924,29.9597,29.9842,2877.0
2020-08-17 14:00:00,36.73,36.76,36.72,36.74,6321.0,29.9842,30.0087,29.976,29.9924,6321.0
2020-08-17 14:05:00,36.74,36.74,36.72,36.73,9654.0,29.9924,29.9924,29.976,29.9842,9654.0
2020-08-17 14:10:00,36.73,36.78,36.72,36.77,19206.0,29.9842,30.025,29.976,30.0168,19206.0
2020-08-17 14:15:00,36.77,36.78,36.74,36.75,11624.0,30.0168,30.025,29.9924,30.0005,11624.0
2020-08-17 14:20:00,36.74,36.76,36.72,36.75,19147.0,29.9924,30.0087,29.976,30.0005,19147.0
2020-08-17 14:25:00,36.75,36.75,36.72,36.73,23773.0,30.0005,30.0005,29.976,29.9842,23773.0
2020-08-17 14:30:00,36.74,36.75,36.71,36.72,11092.0,29.9924,30.0005,29.9679,29.976,11092.0
2020-08-17 14:35:00,36.73,36.74,36.72,36.72,6022.0,29.9842,29.9924,29.976,29.976,6022.0
2020-08-17 14:40:00,36.72,36.72,36.67,36.68,14887.0,29.976,29.976,29.9352,29.9434,14887.0
2020-08-17 14:45:00,36.67,36.7,36.66,36.68,8250.0,29.9352,29.9597,29.927,29.9434,8250.0
2020-08-17 14:50:00,36.68,36.69,36.66,36.66,4902.0,29.9434,29.9515,29.927,29.927,4902.0
2020-08-17 14:55:00,36.66,36.67,36.6,36.62,8894.0,29.927,29.9352,29.8781,29.8944,8894.0
2020-08-17 15:00:00,36.61,36.62,36.58,36.59,15423.0,29.8862,29.8944,29.8617,29.8699,15423.0
2020-08-17 15:05:00,36.59,36.6,36.53,36.53,6304.0,29.8699,29.8781,29.8209,29.8209,6304.0
2020-08-17 15:10:00,36.53,36.58,36.53,36.58,9931.0,29.8209,29.8617,29.8209,29.8617,9931.0
2020-08-17 15:15:00,36.57,36.58,36.52,36.58,10042.0,29.8536,29.8617,29.8128,29.8617,10042.0
2020-08-17 15:20:00,36.59,36.59,36.54,36.55,9181.0,29.8699,29.8699,29.8291,29.8372,9181.0
2020-08-17 15:25:00,36.54,36.57,36.54,36.56,33123.0,29.8291,29.8536,29.8291,29.8454,33123.0
2020-08-17 15:30:00,36.57,36.65,36.56,36.63,15105.0,29.8536,29.9189,29.8454,29.9026,15105.0
2020-08-17 15:35:00,36.63,36.63,36.59,36.6,12800.0,29.9026,29.9026,29.8699,29.8781,12800.0
2020-08-17 15:40:00,36.6,36.62,36.59,36.6,20723.0,29.8781,29.8944,29.8699,29.8781,20723.0
2020-08-17 15:45:00,36.6,36.64,36.59,36.63,29788.0,29.8781,29.9107,29.8699,29.9026,29788.0
2020-08-17 15:50:00,36.63,36.64,36.61,36.64,29058.0,29.9026,29.9107,29.8862,29.9107,29058.0
2020-08-17 15:55:00,36.64,36.66,36.58,36.63,112023.0,29.9107,29.927,29.8617,29.9026,112023.0
2020-08-18 09:30:00,36.48,36.63,36.41,36.6,64263.0,29.7801,29.9026,29.723,29.8781,64263.0
2020-08-18 09:35:00,36.63,36.64,36.38,36.43,11632.0,29.9026,29.9107,29.6985,29.7393,11632.0
2020-08-18 09:40:00,36.44,36.55,36.44,36.47,6955.0,29.7475,29.8372,29.7475,29.7719,6955.0
2020-08-18 09:45:00,36.46,36.49,36.38,36.41,16977.0,29.7638,29.7883,29.6985,29.723,16977.0
2020-08-18 09:50:00,36.4,36.47,36.37,36.39,20555.0,29.7148,29.7719,29.6903,29.7066,20555.0
2020-08-18 09:55:00,36.4,36.46,36.37,36.42,19639.0,29.7148,29.7638,29.6903,29.7311,19639.0
2020-08-18 10:00:00,36.4,36.51,36.36,36.51,16912.0,29.7148,29.8046,29.6821,29.8046,16912.0
2020-08-18 10:05:00,36.5,36.5,36.3,36.3,41763.0,29.7964,29.7964,29.6332,29.6332,41763.0
2020-08-18 10:10:00,36.31,36.32,36.25,36.27,10350.0,29.6413,29.6495,29.5923,29.6087,10350.0
2020-08-18 10:15:00,36.26,36.37,36.25,36.37,12305.0,29.6005,29.6903,29.5923,29.6903,12305.0
2020-08-18 10:20:00,36.37,36.39,36.19,36.19,11877.0,29.6903,29.7066,29.5434,29.5434,11877.0
2020-08-18 10:25:00,36.18,36.27,36.18,36.27,16542.0,29.5352,29.6087,29.5352,29.6087,16542.0
2020-08-18 10:30:00,36.26,36.28,36.19,36.26,11395.0,29.6005,29.6168,29.5434,29.6005,11395.0
2020-08-18 10:35:00,36.25,36.3,36.23,36.27,8881.0,29.5923,29.6332,29.576,29.6087,8881.0
2020-08-18 10:40:00,36.29,36.3,36.19,36.21,18012.0,29.625,29.6332,29.5434,29.5597,18012.0
2020-08-18 10:45:00,36.2,36.26,36.18,36.19,16452.0,29.5515,29.6005,29.5352,29.5434,16452.0
2020-08-18 10:50:00,36.19,36.28,36.19,36.26,8153.0,29.5434,29.6168,29.5434,29.6005,8153.0
2020-08-18 10:55:00,36.26,36.33,36.26,36.32,11492.0,29.6005,29.6577,29.6005,29.6495,11492.0
2020-08-18 11:00:00,36.32,36.37,36.31,36.34,22851.0,29.6495,29.6903,29.6413,29.6658,22851.0
2020-08-18 11:05:00,36.35,36.39,36.33,36.36,23279.0,29.674,29.7066,29.6577,29.6821,23279.0
2020-08-18 11:10:00,36.38,36.47,36.36,36.47,13449.0,29.6985,29.7719,29.6821,29.7719,13449.0
2020-08-18 11:15:00,36.48,36.52,36.46,36.5,14169.0,29.7801,29.8128,29.7638,29.7964,14169.0
2020-08-18 11:20:00,36.51,36.56,36.5,36.55,13998.0,29.8046,29.8454,29.7964,29.8372,13998.0
2020-08-18 11:25:00,36.56,36.6,36.55,36.57,22346.0,29.8454,29.8781,29.8372,29.8536,22346.0
2020-08-18 11:30:00,36.58,36.64,36.58,36.61,11175.0,29.8617,29.9107,29.8617,29.8862,11175.0
2020-08-18 11:35:00,36.62,36.65,36.61,36.65,11042.0,29.8944,29.9189,29.8862,29.9189,11042.0
2020-08-18 11:40:00,36.65,36.66,36.59,36.64,13506.0,29.9189,29.927,29.8699,29.9107,13506.0
2020-08-18 11:45:00,36.63,36.69,36.63,36.69,9359.0,29.9026,29.9515,29.9026,29.9515,9359.0
2020-08-18 11:50:00,36.69,36.76,36.68,36.76,26429.0,29.9515,30.0087,29.9434,30.0087,26429.0
2020-08-18 11:55:00,36.76,36.76,36.71,36.73,24978.0,30.0087,30.0087,29.9679,29.9842,24978.0
2020-08-18 12:00:00,36.75,36.76,36.68,36.69,20485.0,30.0005,30.0087,29.9434,29.9515,20485.0
2020-08-18 12:05:00,36.69,36.71,36.66,36.7,13854.0,29.9515,29.9679,29.927,29.9597,13854.0
2020-08-18 12:10:00,36.71,36.72,36.65,36.66,21717.0,29.9679,29.976,29.9189,29.927,21717.0
2020-08-18 12:15:00,36.65,36.66,36.54,36.55,13190.0,29.9189,29.927,29.8291,29.8372,13190.0
2020-08-18 12:20:00,36.54,36.56,36.51,36.55,13457.0,29.8291,29.8454,29.8046,29.8372,13457.0
2020-08-18 12:25:00,36.55,36.62,36.54,36.62,22084.0,29.8372,29.8944,29.8291,29.8944,22084.0
2020-08-18 12:30:00,36.62,36.64,36.56,36.58,12807.0,29.8944,29.9107,29.8454,29.8617,12807.0
2020-08-18 12:35:00,36.58,36.65,36.57,36.65,4711.0,29.8617,29.9189,29.8536,29.9189,4711.0
2020-08-18 12:40:00,36.65,36.67,36.62,36.63,7038.0,29.9189,29.9352,29.8944,29.9026,7038.0
2020-08-18 12:45:00,36.63,36.68,36.62,36.68,19743.0,29.9026,29.9434,29.8944,29.9434,19743.0
2020-08-18 12:50:00,36.67,36.72,36.67,36.68,22865.0,29.9352,29.976,29.9352,29.9434,22865.0
2020-08-18 12:55:00,36.69,36.72,36.68,36.72,13736.0,29.9515,29.976,29.9434,29.976,13736.0
2020-08-18 13:00:00,36.72,36.73,36.71,36.72,6561.0,29.976,29.9842,29.9679,29.976,6561.0
2020-08-18 13:05:00,36.71,36.74,36.71,36.73,9554.0,29.9679,29.9924,29.9679,29.9842,9554.0
2020-08-18 13:10:00,36.74,36.75,36.72,36.73,6563.0,29.9924,30.0005,29.976,29.9842,6563.0
2020-08-18 13:15:00,36.74,36.75,36.68,36.72,13373.0,29.9924,30.0005,29.9434,29.976,13373.0
2020-08-18 13:20:00,36.71,36.73,36.69,36.73,9190.0,29.9679,29.9842,29.9515,29.9842,9190.0
2020-08-18 13:25:00,36.73,36.74,36.67,36.68,5681.0,29.9842,29.9924,29.9352,29.9434,5681.0
2020-08-18 13:30:00,36.69,36.7,36.67,36.7,6891.0,29.9515,29.9597,29.9352,29.9597,6891.0
2020-08-18 13:35:00,36.7,36.73,36.7,36.72,6696.0,29.9597,29.9842,29.9597,29.976,6696.0
2020-08-18 13:40:00,36.72,36.72,36.66,36.66,9428.0,29.976,29.976,29.927,29.927,9428.0
2020-08-18 13:45:00,36.66,36.7,36.65,36.7,5329.0,29.927,29.9597,29.9189,29.9597,5329.0
2020-08-18 13:50:00,36.71,36.74,36.71,36.73,6729.0,29.9679,29.9924,29.9679,29.9842,6729.0
2020-08-18 13:55:00,36.73,36.75,36.72,36.74,9085.0,29.9842,30.0005,29.976,29.9924,9085.0
2020-08-18 14:00:00,36.74,36.74,36.69,36.69,5650.0,29.9924,29.9924,29.9515,29.9515,5650.0
2020-08-18 14:05:00,36.69,36.7,36.68,36.7,3832.0,29.9515,29.9597,29.9434,29.9597,3832.0
2020-08-18 14:10:00,36.7,36.71,36.66,36.66,7024.0,29.9597,29.9679,29.927,29.927,7024.0
2020-08-18 14:15:00,36.65,36.66,36.62,36.63,6494.0,29.9189,29.927,29.8944,29.9026,6494.0
2020-08-18 14:20:00,36.62,36.63,36.57,36.6,7370.0,29.8944,29.9026,29.8536,29.8781,7370.0
2020-08-18 14:25:00,36.6,36.61,36.57,36.57,6987.0,29.8781,29.8862,29.8536,29.8536,6987.0
2020-08-18 14:30:00,36.55,36.56,36.48,36.52,29264.0,29.8372,29.8454,29.7801,29.8128,29264.0
2020-08-18 14:35:00,36.52,36.53,36.47,36.48,3603.0,29.8128,29.8209,29.7719,29.7801,3603.0
2020-08-18 14:40:00,36.48,36.49,36.46,36.47,6030.0,29.7801,29.7883,29.7638,29.7719,6030.0
2020-08-18 14:45:00,36.47,36.48,36.43,36.45,15596.0,29.7719,29.7801,29.7393,29.7556,15596.0
2020-08-18 14:50:00,36.45,36.49,36.45,36.47,8832.0,29.7556,29.7883,29.7556,29.7719,8832.0
2020-08-18 14:55:00,36.47,36.48,36.43,36.46,9211.0,29.7719,29.7801,29.7393,29.7638,9211.0
2020-08-18 15:00:00,36.45,36.46,36.41,36.41,6119.0,29.7556,29.7638,29.723,29.723,6119.0
2020-08-18 15:05:00,36.41,36.42,36.38,36.38,8989.0,29.723,29.7311,29.6985,29.6985,8989.0
2020-08-18 15:10:00,36.37,36.39,36.33,36.39,17866.0,29.6903,29.7066,29.6577,29.7066,17866.0
2020-08-18 15:15:00,36.39,36.39,36.3,36.34,12046.0,29.7066,29.7066,29.6332,29.6658,12046.0
2020-08-18 15:20:00,36.33,36.36,36.32,36.33,6357.0,29.6577,29.6821,29.6495,29.6577,6357.0
2020-08-18 15:25:00,36.33,36.37,36.3,36.36,14076.0,29.6577,29.6903,29.6332,29.6821,14076.0
2020-08-18 15:30:00,36.34,36.38,36.33,36.36,16358.0,29.6658,29.6985,29.6577,29.6821,16358.0
2020-08-18 15:35:00,36.36,36.36,36.31,36.32,13797.0,29.6821,29.6821,29.6413,29.6495,13797.0
2020-08-18 15:40:00,36.32,36.33,36.28,36.3,25327.0,29.6495,29.6577,29.6168,29.6332,25327.0
2020-08-18 15:45:00,36.29,36.3,36.23,36.24,51002.0,29.625,29.6332,29.576,29.5842,51002.0
2020-08-18 15:50:00,36.24,36.25,36.21,36.22,62637.0,29.5842,29.5923,29.5597,29.5679,62637.0
2020-08-18 15:55:00,36.23,36.26,36.21,36.24,116659.0,29.576,29.6005,29.5597,29.5842,116659.0
2020-08-19 09:30:00,36.34,36.44,36.32,36.39,38758.0,29.6658,29.7475,29.6495,29.7066,38758.0
2020-08-19 09:35:00,36.33,36.5,36.27,36.5,19872.0,29.6577,29.7964,29.6087,29.7964,19872.0
2020-08-19 09:40:00,36.52,36.66,36.5,36.63,19686.0,29.8128,29.927,29.7964,29.9026,19686.0
2020-08-19 09:45:00,36.63,36.83,36.63,36.8,15528.0,29.9026,30.0658,29.9026,30.0413,15528.0
2020-08-19 09:50:00,36.8,36.81,36.75,36.76,11393.0,30.0413,30.0495,30.0005,30.0087,11393.0
2020-08-19 09:55:00,36.77,36.77,36.69,36.72,8507.0,30.0168,30.0168,29.9515,29.976,8507.0
2020-08-19 10:00:00,36.7,36.84,36.69,36.79,26432.0,29.9597,30.074,29.9515,30.0332,26432.0
2020-08-19 10:05:00,36.79,36.79,36.65,36.65,10482.0,30.0332,30.0332,29.9189,29.9189,10482.0
2020-08-19 10:10:00,36.64,36.67,36.58,36.65,11530.0,29.9107,29.9352,29.8617,29.9189,11530.0
2020-08-19 10:15:00,36.63,36.66,36.52,36.52,22060.0,29.9026,29.927,29.8128,29.8128,22060.0
2020-08-19 10:20:00,36.54,36.65,36.54,36.62,11585.0,29.8291,29.9189,29.8291,29.8944,11585.0
2020-08-19 10:25:00,36.62,36.67,36.62,36.62,12516.0,29.8944,29.9352,29.8944,29.8944,12516.0
2020-08-19 10:30:00,36.63,36.66,36.62,36.63,11129.0,29.9026,29.927,29.8944,29.9026,11129.0
2020-08-19 10:35:00,36.64,36.68,36.61,36.67,12864.0,29.9107,29.9434,29.8862,29.9352,12864.0
2020-08-19 10:40:00,36.67,36.75,36.65,36.75,10045.0,29.9352,30.0005,29.9189,30.0005,10045.0
2020-08-19 10:45:00,36.77,36.83,36.74,36.77,11620.0,30.0168,30.0658,29.9924,30.0168,11620.0
2020-08-19 10:50:00,36.76,36.83,36.72,36.83,9300.0,30.0087,30.0658,29.976,30.0658,9300.0
2020-08-19 10:55:00,36.83,36.86,36.81,36.82,16061.0,30.0658,30.0903,30.0495,30.0577,16061.0
2020-08-19 11:00:00,36.79,36.82,36.75,36.76,13211.0,30.0332,30.0577,30.0005,30.0087,13211.0
2020-08-19 11:05:00,36.76,36.77,36.72,36.75,9550.0,30.0087,30.0168,29.976,30.0005,9550.0
2020-08-19 11:10:00,36.76,36.78,36.73,36.75,7359.0,30.0087,30.025,29.9842,30.0005,7359.0
2020-08-19 11:15:00,36.74,36.75,36.69,36.69,7826.0,29.9924,30.0005,29.9515,29.9515,7826.0
2020-08-19 11:20:00,36.69,36.71,36.64,36.67,14286.0,29.9515,29.9679,29.9107,29.9352,14286.0
2020-08-19 11:25:00,36.69,36.7,36.68,36.69,3312.0,29.9515,29.9597,29.9434,29.9515,3312.0
2020-08-19 11:30:00,36.69,36.71,36.66,36.71,7025.0,29.9515,29.9679,29.927,29.9679,7025.0
2020-08-19 11:35:00,36.71,36.73,36.7,36.7,6447.0,29.9679,29.9842,29.9597,29.9597,6447.0
2020-08-19 11:40:00,36.7,36.71,36.69,36.71,6190.0,29.9597,29.9679,29.9515,29.9679,6190.0
2020-08-19 11:45:00,36.71,36.72,36.66,36.66,6521.0,29.9679,29.976,29.927,29.927,6521.0
2020-08-19 11:50:00,36.65,36.71,36.65,36.7,12711.0,29.9189,29.9679,29.9189,29.9597,12711.0
2020-08-19 11:55:00,36.69,36.75,36.65,36.75,41125.0,29.9515,30.0005,29.9189,30.0005,41125.0
2020-08-19 12:00:00,36.74,36.76,36.59,36.59,18536.0,29.9924,30.0087,29.8699,29.8699,18536.0
2020-08-19 12:05:00,36.59,36.6,36.55,36.59,9877.0,29.8699,29.8781,29.8372,29.8699,9877.0
2020-08-19 12:10:00,36.6,36.65,36.59,36.6,14278.0,29.8781,29.9189,29.8699,29.8781,14278.0
2020-08-19 12:15:00,36.61,36.61,36.58,36.58,11965.0,29.8862,29.8862,29.8617,29.8617,11965.0
2020-08-19 12:20:00,36.59,36.66,36.57,36.65,11550.0,29.8699,29.927,29.8536,29.9189,11550.0
2020-08-19 12:25:00,36.64,36.65,36.62,36.65,7349.0,29.9107,29.9189,29.8944,29.9189,7349.0
2020-08-19 12:30:00,36.65,36.66,36.59,36.6,8513.0,29.9189,29.927,29.8699,29.8781,8513.0
2020-08-19 12:35:00,36.6,36.62,36.56,36.56,7463.0,29.8781,29.8944,29.8454,29.8454,7463.0
2020-08-19 12:40:00,36.55,36.56,36.5,36.51,6988.0,29.8372,29.8454,29.7964,29.8046,6988.0
2020-08-19 12:45:00,36.51,36.53,36.5,36.52,5267.0,29.8046,29.8209,29.7964,29.8128,5267.0
2020-08-19 12:50:00,36.48,36.48,36.44,36.47,13474.0,29.7801,29.7801,29.7475,29.7719,13474.0
2020-08-19 12:55:00,36.47,36.47,36.42,36.44,4500.0,29.7719,29.7719,29.7311,29.7475,4500.0
2020-08-19 13:00:00,36.45,36.5,36.45,36.47,5141.0,29.7556,29.7964,29.7556,29.7719,5141.0
2020-08-19 13:05:00,36.47,36.47,36.44,36.44,5462.0,29.7719,29.7719,29.7475,29.7475,5462.0
2020-08-19 13:10:00,36.45,36.47,36.45,36.47,8546.0,29.7556,29.7719,29.7556,29.7719,8546.0
2020-08-19 13:15:00,36.47,36.49,36.46,36.48,6647.0,29.7719,29.7883,29.7638,29.7801,6647.0
2020-08-19 13:20:00,36.48,36.51,36.47,36.47,7032.0,29.7801,29.8046,29.7719,29.7719,7032.0
2020-08-19 13:25:00,36.47,36.47,36.4,36.41,10546.0,29.7719,29.7719,29.7148,29.723,10546.0
2020-08-19 13:30:00,36.41,36.44,36.4,36.43,5726.0,29.723,29.7475,29.7148,29.7393,5726.0
2020-08-19 13:35:00,36.43,36.44,36.39,36.4,7382.0,29.7393,29.7475,29.7066,29.7148,7382.0
2020-08-19 13:40:00,36.4,36.44,36.4,36.42,10667.0,29.7148,29.7475,29.7148,29.7311,10667.0
2020-08-19 13:45:00,36.42,36.44,36.41,36.44,5731.0,29.7311,29.7475,29.723,29.7475,5731.0
2020-08-19 13:50:00,36.43,36.44,36.4,36.43,5842.0,29.7393,29.7475,29.7148,29.7393,5842.0
2020-08-19 13:55:00,36.43,36.43,36.37,36.39,5664.0,29.7393,29.7393,29.6903,29.7066,5664.0
2020-08-19 14:00:00,36.39,36.44,36.38,36.44,6724.0,29.7066,29.7475,29.6985,29.7475,6724.0
2020-08-19 14:05:00,36.44,36.45,36.38,36.44,9172.0,29.7475,29.7556,29.6985,29.7475,9172.0
2020-08-19 14:10:00,36.43,36.43,36.3,36.31,9374.0,29.7393,29.7393,29.6332,29.6413,9374.0
2020-08-19 14:15:00,36.32,36.37,36.31,36.34,9807.0,29.6495,29.6903,29.6413,29.6658,9807.0
2020-08-19 14:20:00,36.35,36.51,36.35,36.44,18555.0,29.674,29.8046,29.674,29.7475,18555.0
2020-08-19 14:25:00,36.45,36.48,36.41,36.42,13406.0,29.7556,29.7801,29.723,29.7311,13406.0
2020-08-19 14:30:00,36.43,36.44,36.37,36.38,18447.0,29.7393,29.7475,29.6903,29.6985,18447.0
2020-08-19 14:35:00,36.36,36.39,36.31,36.34,19130.0,29.6821,29.7066,29.6413,29.6658,19130.0
2020-08-19 14:40:00,36.35,36.36,36.29,36.31,17316.0,29.674,29.6821,29.625,29.6413,17316.0
2020-08-19 14:45:00,36.32,36.36,36.31,36.32,10202.0,29.6495,29.6821,29.6413,29.6495,10202.0
2020-08-19 14:50:00,36.32,36.36,36.31,36.32,9059.0,29.6495,29.6821,29.6413,29.6495,9059.0
2020-08-19 14:55:00,36.32,36.32,36.28,36.3,11481.0,29.6495,29.6495,29.6168,29.6332,11481.0
2020-08-19 15:00:00,36.3,36.37,36.29,36.34,23758.0,29.6332,29.6903,29.625,29.6658,23758.0
2020-08-19 15:05:00,36.34,36.37,36.33,36.37,16589.0,29.6658,29.6903,29.6577,29.6903,16589.0
2020-08-19 15:10:00,36.37,36.38,36.32,36.32,9877.0,29.6903,29.6985,29.6495,29.6495,9877.0
2020-08-19 15:15:00,36.33,36.33,36.28,36.28,11823.0,29.6577,29.6577,29.6168,29.6168,11823.0
2020-08-19 15:20:00,36.28,36.28,36.24,36.25,14003.0,29.6168,29.6168,29.5842,29.5923,14003.0
2020-08-19 15:25:00,36.25,36.27,36.2,36.22,17455.0,29.5923,29.6087,29.5515,29.5679,17455.0
2020-08-19 15:30:00,36.23,36.27,36.22,36.25,17668.0,29.576,29.6087,29.5679,29.5923,17668.0
2020-08-19 15:35:00,36.26,36.3,36.25,36.26,17800.0,29.6005,29.6332,29.5923,29.6005,17800.0
2020-08-19 15:40:00,36.25,36.29,36.22,36.24,24721.0,29.5923,29.625,29.5679,29.5842,24721.0
2020-08-19 15:45:00,36.25,36.25,36.12,36.12,31633.0,29.5923,29.5923,29.4862,29.4862,31633.0
2020-08-19 15:50:00,36.11,36.23,36.1,36.22,52638.0,29.4781,29.576,29.4699,29.5679,52638.0
2020-08-19 15:55:00,36.22,36.23,36.17,36.2,119230.0,29.5679,29.576,29.527,29.5515,119230.0
2020-08-20 09:30:00,35.75,35.88,35.55,35.84,133260.0,29.1842,29.2903,29.0209,29.2576,133260.0
2020-08-20 09:35:00,35.83,35.97,35.83,35.96,34452.0,29.2495,29.3638,29.2495,29.3556,34452.0
2020-08-20 09:40:00,35.94,35.96,35.83,35.89,32768.0,29.3393,29.3556,29.2495,29.2985,32768.0
2020-08-20 09:45:00,35.86,35.94,35.79,35.81,21095.0,29.274,29.3393,29.2168,29.2332,21095.0
2020-08-20 09:50:00,35.82,35.91,35.81,35.84,10780.0,29.2413,29.3148,29.2332,29.2576,10780.0
2020-08-20 09:55:00,35.81,35.9,35.81,35.85,23317.0,29.2332,29.3066,29.2332,29.2658,23317.0
2020-08-20 10:00:00,35.85,35.9,35.81,35.81,17604.0,29.2658,29.3066,29.2332,29.2332,17604.0
2020-08-20 10:05:00,35.83,35.83,35.77,35.83,17866.0,29.2495,29.2495,29.2005,29.2495,17866.0
2020-08-20 10:10:00,35.85,35.91,35.84,35.88,9452.0,29.2658,29.3148,29.2576,29.2903,9452.0
2020-08-20 10:15:00,35.89,36.02,35.89,36.02,29397.0,29.2985,29.4046,29.2985,29.4046,29397.0
2020-08-20 10:20:00,36.03,36.03,35.94,35.96,13115.0,29.4128,29.4128,29.3393,29.3556,13115.0
2020-08-20 10:25:00,35.97,36.02,35.96,36.02,11900.0,29.3638,29.4046,29.3556,29.4046,11900.0
2020-08-20 10:30:00,36.02,36.03,35.97,35.97,12435.0,29.4046,29.4128,29.3638,29.3638,12435.0
2020-08-20 10:35:00,35.98,36.01,35.92,35.92,21554.0,29.3719,29.3964,29.323,29.323,21554.0
2020-08-20 10:40:00,35.91,35.96,35.88,35.89,9967.0,29.3148,29.3556,29.2903,29.2985,9967.0
2020-08-20 10:45:00,35.87,35.9,35.83,35.9,13962.0,29.2821,29.3066,29.2495,29.3066,13962.0
2020-08-20 10:50:00,35.9,35.92,35.88,35.91,18498.0,29.3066,29.323,29.2903,29.3148,18498.0
2020-08-20 10:55:00,35.9,35.9,35.75,35.79,12663.0,29.3066,29.3066,29.1842,29.2168,12663.0
2020-08-20 11:00:00,35.77,35.82,35.77,35.79,11622.0,29.2005,29.2413,29.2005,29.2168,11622.0
2020-08-20 11:05:00,35.78,35.84,35.77,35.77,5550.0,29.2087,29.2576,29.2005,29.2005,5550.0
2020-08-20 11:10:00,35.78,35.81,35.77,35.79,4037.0,29.2087,29.2332,29.2005,29.2168,4037.0
2020-08-20 11:15:00,35.79,35.82,35.76,35.77,6803.0,29.2168,29.2413,29.1923,29.2005,6803.0
2020-08-20 11:20:00,35.77,35.77,35.66,35.69,8309.0,29.2005,29.2005,29.1107,29.1352,8309.0
2020-08-20 11:25:00,35.7,35.7,35.67,35.69,4359.0,29.1434,29.1434,29.1189,29.1352,4359.0
2020-08-20 11:30:00,35.68,35.68,35.65,35.67,3740.0,29.127,29.127,29.1025,29.1189,3740.0
2020-08-20 11:35:00,35.67,35.73,35.67,35.7,4384.0,29.1189,29.1678,29.1189,29.1434,4384.0
2020-08-20 11:40:00,35.7,35.74,35.7,35.73,5778.0,29.1434,29.176,29.1434,29.1678,5778.0
2020-08-20 11:45:00,35.74,35.76,35.72,35.73,6134.0,29.176,29.1923,29.1597,29.1678,6134.0
2020-08-20 11:50:00,35.72,35.72,35.69,35.71,7335.0,29.1597,29.1597,29.1352,29.1515,7335.0
2020-08-20 11:55:00,35.71,35.73,35.68,35.69,3910.0,29.1515,29.1678,29.127,29.1352,3910.0
2020-08-20 12:00:00,35.69,35.71,35.66,35.67,16548.0,29.1352,29.1515,29.1107,29.1189,16548.0
2020-08-20 12:05:00,35.67,35.7,35.67,35.67,8883.0,29.1189,29.1434,29.1189,29.1189,8883.0
2020-08-20 12:10:00,35.66,35.67,35.63,35.65,6630.0,29.1107,29.1189,29.0862,29.1025,6630.0
2020-08-20 12:15:00,35.63,35.65,35.6,35.61,7914.0,29.0862,29.1025,29.0617,29.0699,7914.0
2020-08-20 12:20:00,35.6,35.63,35.57,35.58,9430.0,29.0617,29.0862,29.0372,29.0454,9430.0
2020-08-20 12:25:00,35.58,35.61,35.58,35.61,4144.0,29.0454,29.0699,29.0454,29.0699,4144.0
2020-08-20 12:30:00,35.6,35.65,35.6,35.63,7155.0,29.0617,29.1025,29.0617,29.0862,7155.0
2020-08-20 12:35:00,35.63,35.63,35.57,35.58,8127.0,29.0862,29.0862,29.0372,29.0454,8127.0
2020-08-20 12:40:00,35.59,35.61,35.56,35.59,7984.0,29.0536,29.0699,29.0291,29.0536,7984.0
2020-08-20 12:45:00,35.59,35.6,35.57,35.6,5000.0,29.0536,29.0617,29.0372,29.0617,5000.0
2020-08-20 12:50:00,35.62,35.64,35.61,35.62,7145.0,29.0781,29.0944,29.0699,29.0781,7145.0
2020-08-20 12:55:00,35.61,35.61,35.58,35.59,7404.0,29.0699,29.0699,29.0454,29.0536,7404.0
2020-08-20 13:00:00,35.59,35.62,35.58,35.61,27412.0,29.0536,29.0781,29.0454,29.0699,27412.0
2020-08-20 13:05:00,35.61,35.61,35.56,35.56,8039.0,29.0699,29.0699,29.0291,29.0291,8039.0
2020-08-20 13:10:00,35.57,35.57,35.52,35.52,8183.0,29.0372,29.0372,28.9964,28.9964,8183.0
2020-08-20 13:15:00,35.53,35.58,35.53,35.57,6538.0,29.0046,29.0454,29.0046,29.0372,6538.0
2020-08-20 13:20:00,35.57,35.6,35.55,35.56,8020.0,29.0372,29.0617,29.0209,29.0291,8020.0
2020-08-20 13:25:00,35.55,35.57,35.54,35.57,3136.0,29.0209,29.0372,29.0127,29.0372,3136.0
2020-08-20 13:30:00,35.57,35.58,35.55,35.57,3373.0,29.0372,29.0454,29.0209,29.0372,3373.0
2020-08-20 13:35:00,35.57,35.6,35.57,35.58,5951.0,29.0372,29.0617,29.0372,29.0454,5951.0
2020-08-20 13:40:00,35.58,35.58,35.54,35.57,6752.0,29.0454,29.0454,29.0127,29.0372,6752.0
2020-08-20 13:45:00,35.56,35.57,35.54,35.57,7686.0,29.0291,29.0372,29.0127,29.0372,7686.0
2020-08-20 13:50:00,35.57,35.57,35.5,35.51,7693.0,29.0372,29.0372,28.9801,28.9883,7693.0
2020-08-20 13:55:00,35.51,35.54,35.49,35.54,20505.0,28.9883,29.0127,28.9719,29.0127,20505.0
2020-08-20 14:00:00,35.54,35.54,35.48,35.48,18127.0,29.0127,29.0127,28.9638,28.9638,18127.0
2020-08-20 14:05:00,35.49,35.51,35.48,35.48,10782.0,28.9719,28.9883,28.9638,28.9638,10782.0
2020-08-20 14:10:00,35.5,35.53,35.47,35.53,22019.0,28.9801,29.0046,28.9556,29.0046,22019.0
2020-08-20 14:15:00,35.53,35.54,35.52,35.52,8528.0,29.0046,29.0127,28.9964,28.9964,8528.0
2020-08-20 14:20:00,35.52,35.53,35.49,35.51,22235.0,28.9964,29.0046,28.9719,28.9883,22235.0
2020-08-20 14:25:00,35.51,35.55,35.51,35.53,9060.0,28.9883,29.0209,28.9883,29.0046,9060.0
2020-08-20 14:30:00,35.53,35.54,35.5,35.52,14995.0,29.0046,29.0127,28.9801,28.9964,14995.0
2020-08-20 14:35:00,35.52,35.55,35.51,35.54,7274.0,28.9964,29.0209,28.9883,29.0127,7274.0
2020-08-20 14:40:00,35.55,35.57,35.53,35.54,6237.0,29.0209,29.0372,29.0046,29.0127,6237.0
2020-08-20 14:45:00,35.53,35.57,35.53,35.56,6425.0,29.0046,29.0372,29.0046,29.0291,6425.0
2020-08-20 14:50:00,35.57,35.61,35.56,35.61,13102.0,29.0372,29.0699,29.0291,29.0699,13102.0
2020-08-20 14:55:00,35.6,35.62,35.58,35.62,8255.0,29.0617,29.0781,29.0454,29.0781,8255.0
2020-08-20 15:00:00,35.61,35.69,35.61,35.67,11463.0,29.0699,29.1352,29.0699,29.1189,11463.0
2020-08-20 15:05:00,35.68,35.68,35.65,35.65,7521.0,29.127,29.127,29.1025,29.1025,7521.0
2020-08-20 15:10:00,35.65,35.66,35.63,35.63,3859.0,29.1025,29.1107,29.0862,29.0862,3859.0
2020-08-20 15:15:00,35.63,35.66,35.62,35.64,9616.0,29.0862,29.1107,29.0781,29.0944,9616.0
2020-08-20 15:20:00,35.64,35.65,35.61,35.61,9817.0,29.0944,29.1025,29.0699,29.0699,9817.0
2020-08-20 15:25:00,35.62,35.64,35.61,35.64,9359.0,29.0781,29.0944,29.0699,29.0944,9359.0
2020-08-20 15:30:00,35.63,35.63,35.6,35.61,13871.0,29.0862,29.0862,29.0617,29.0699,13871.0
2020-08-20 15:35:00,35.62,35.63,35.6,35.63,13359.0,29.0781,29.0862,29.0617,29.0862,13359.0
2020-08-20 15:40:00,35.64,35.7,35.63,35.68,17113.0,29.0944,29.1434,29.0862,29.127,17113.0
2020-08-20 15:45:00,35.67,35.69,35.66,35.68,29825.0,29.1189,29.1352,29.1107,29.127,29825.0
2020-08-20 15:50:00,35.66,35.67,35.61,35.64,57657.0,29.1107,29.1189,29.0699,29.0944,57657.0
2020-08-20 15:55:00,35.64,35.73,35.63,35.68,80683.0,29.0944,29.1678,29.0862,29.127,80683.0
2020-08-21 09:30:00,35.3,35.57,35.27,35.53,130744.0,28.8168,29.0372,28.7923,29.0046,130744.0
2020-08-21 09:35:00,35.53,35.53,35.25,35.4,20790.0,29.0046,29.0046,28.776,28.8985,20790.0
2020-08-21 09:40:00,35.37,35.37,35.16,35.16,17817.0,28.874,28.874,28.7025,28.7025,17817.0
2020-08-21 09:45:00,35.18,35.38,35.17,35.37,15065.0,28.7189,28.8821,28.7107,28.874,15065.0
2020-08-21 09:50:00,35.36,35.44,35.29,35.34,17323.0,28.8658,28.9311,28.8087,28.8495,17323.0
2020-08-21 09:55:00,35.32,35.4,35.3,35.38,14675.0,28.8331,28.8985,28.8168,28.8821,14675.0
2020-08-21 10:00:00,35.39,35.5,35.38,35.41,23680.0,28.8903,28.9801,28.8821,28.9066,23680.0
2020-08-21 10:05:00,35.41,35.48,35.37,35.48,11616.0,28.9066,28.9638,28.874,28.9638,11616.0
2020-08-21 10:10:00,35.47,35.48,35.36,35.36,41423.0,28.9556,28.9638,28.8658,28.8658,41423.0
2020-08-21 10:15:00,35.36,35.37,35.27,35.29,22717.0,28.8658,28.874,28.7923,28.8087,22717.0
2020-08-21 10:20:00,35.26,35.26,35.18,35.18,16476.0,28.7842,28.7842,28.7189,28.7189,16476.0
2020-08-21 10:25:00,35.18,35.18,35.11,35.14,10665.0,28.7189,28.7189,28.6617,28.6862,10665.0
2020-08-21 10:30:00,35.14,35.15,35.06,35.12,18333.0,28.6862,28.6944,28.6209,28.6699,18333.0
2020-08-21 10:35:00,35.11,35.18,35.11,35.14,9215.0,28.6617,28.7189,28.6617,28.6862,9215.0
2020-08-21 10:40:00,35.16,35.22,35.03,35.06,35225.0,28.7025,28.7515,28.5964,28.6209,35225.0
2020-08-21 10:45:00,35.07,35.12,35.05,35.12,16702.0,28.6291,28.6699,28.6127,28.6699,16702.0
2020-08-21 10:50:00,35.12,35.15,35.06,35.07,9962.0,28.6699,28.6944,28.6209,28.6291,9962.0
2020-08-21 10:55:00,35.06,35.06,34.99,35.02,50075.0,28.6209,28.6209,28.5638,28.5882,50075.0
2020-08-21 11:00:00,35.02,35.06,35.0,35.05,17368.0,28.5882,28.6209,28.5719,28.6127,17368.0
2020-08-21 11:05:00,35.06,35.1,35.03,35.1,18154.0,28.6209,28.6536,28.5964,28.6536,18154.0
2020-08-21 11:10:00,35.11,35.18,35.08,35.16,16955.0,28.6617,28.7189,28.6372,28.7025,16955.0
2020-08-21 11:15:00,35.16,35.19,35.13,35.13,13905.0,28.7025,28.727,28.678,28.678,13905.0
2020-08-21 11:20:00,35.14,35.17,35.11,35.15,5518.0,28.6862,28.7107,28.6617,28.6944,5518.0
2020-08-21 11:25:00,35.14,35.14,35.1,35.11,7003.0,28.6862,28.6862,28.6536,28.6617,7003.0
2020-08-21 11:30:00,35.1,35.12,35.09,35.1,11107.0,28.6536,28.6699,28.6454,28.6536,11107.0
2020-08-21 11:35:00,35.11,35.16,35.09,35.14,12209.0,28.6617,28.7025,28.6454,28.6862,12209.0
2020-08-21 11:40:00,35.14,35.17,35.12,35.12,8990.0,28.6862,28.7107,28.6699,28.6699,8990.0
2020-08-21 11:45:00,35.1,35.13,35.09,35.11,12734.0,28.6536,28.678,28.6454,28.6617,12734.0
2020-08-21 11:50:00,35.11,35.17,35.11,35.16,7874.0,28.6617,28.7107,28.6617,28.7025,7874.0
2020-08-21 11:55:00,35.16,35.17,35.1,35.12,12404.0,28.7025,28.7107,28.6536,28.6699,12404.0
2020-08-21 12:00:00,35.12,35.12,35.08,35.08,9613.0,28.6699,28.6699,28.6372,28.6372,9613.0
2020-08-21 12:05:00,35.08,35.13,35.08,35.13,10412.0,28.6372,28.678,28.6372,28.678,10412.0
2020-08-21 12:10:00,35.14,35.15,35.11,35.14,9086.0,28.6862,28.6944,28.6617,28.6862,9086.0
2020-08-21 12:15:00,35.13,35.14,35.1,35.12,9661.0,28.678,28.6862,28.6536,28.6699,9661.0
2020-08-21 12:20:00,35.12,35.14,35.07,35.08,8473.0,28.6699,28.6862,28.6291,28.6372,8473.0
2020-08-21 12:25:00,35.08,35.09,35.0,35.02,9113.0,28.6372,28.6454,28.5719,28.5882,9113.0
2020-08-21 12:30:00,35.01,35.05,35.01,35.04,14181.0,28.5801,28.6127,28.5801,28.6046,14181.0
2020-08-21 12:35:00,35.03,35.05,35.02,35.04,6606.0,28.5964,28.6127,28.5882,28.6046,6606.0
2020-08-21 12:40:00,35.02,35.03,35.0,35.03,14029.0,28.5882,28.5964,28.5719,28.5964,14029.0
2020-08-21 12:45:00,35.03,35.03,34.99,35.0,8714.0,28.5964,28.5964,28.5638,28.5719,8714.0
2020-08-21 12:50:00,34.99,34.99,34.92,34.92,13329.0,28.5638,28.5638,28.5066,28.5066,13329.0
2020-08-21 12:55:00,34.92,34.98,34.91,34.94,85839.0,28.5066,28.5556,28.4985,28.5229,85839.0
2020-08-21 13:00:00,34.93,34.93,34.87,34.91,12956.0,28.5148,28.5148,28.4658,28.4985,12956.0
2020-08-21 13:05:00,34.91,34.91,34.81,34.84,28190.0,28.4985,28.4985,28.4168,28.4413,28190.0
2020-08-21 13:10:00,34.85,34.87,34.84,34.87,9783.0,28.4495,28.4658,28.4413,28.4658,9783.0
2020-08-21 13:15:00,34.87,34.89,34.85,34.87,11460.0,28.4658,28.4821,28.4495,28.4658,11460.0
2020-08-21 13:20:00,34.86,34.87,34.82,34.83,16182.0,28.4576,28.4658,28.425,28.4331,16182.0
2020-08-21 13:25:00,34.83,34.87,34.82,34.85,10594.0,28.4331,28.4658,28.425,28.4495,10594.0
2020-08-21 13:30:00,34.84,34.92,34.84,34.9,16459.0,28.4413,28.5066,28.4413,28.4903,16459.0
2020-08-21 13:35:00,34.9,34.95,34.87,34.95,14446.0,28.4903,28.5311,28.4658,28.5311,14446.0
2020-08-21 13:40:00,34.95,34.96,34.92,34.95,20295.0,28.5311,28.5393,28.5066,28.5311,20295.0
2020-08-21 13:45:00,34.95,34.96,34.93,34.95,20505.0,28.5311,28.5393,28.5148,28.5311,20505.0
2020-08-21 13:50:00,34.96,35.02,34.95,35.01,40019.0,28.5393,28.5882,28.5311,28.5801,40019.0
2020-08-21 13:55:00,35.0,35.06,35.0,35.03,10733.0,28.5719,28.6209,28.5719,28.5964,10733.0
2020-08-21 14:00:00,35.03,35.06,35.02,35.03,8768.0,28.5964,28.6209,28.5882,28.5964,8768.0
2020-08-21 14:05:00,35.03,35.07,35.02,35.05,7416.0,28.5964,28.6291,28.5882,28.6127,7416.0
2020-08-21 14:10:00,35.07,35.09,35.06,35.07,7972.0,28.6291,28.6454,28.6209,28.6291,7972.0
2020-08-21 14:15:00,35.07,35.08,35.05,35.05,3960.0,28.6291,28.6372,28.6127,28.6127,3960.0
2020-08-21 14:20:00,35.05,35.08,35.05,35.06,5821.0,28.6127,28.6372,28.6127,28.6209,5821.0
2020-08-21 14:25:00,35.07,35.09,35.05,35.05,6163.0,28.6291,28.6454,28.6127,28.6127,6163.0
2020-08-21 14:30:00,35.06,35.12,35.05,35.1,24570.0,28.6209,28.6699,28.6127,28.6536,24570.0
2020-08-21 14:35:00,35.11,35.14,35.09,35.14,14524.0,28.6617,28.6862,28.6454,28.6862,14524.0
2020-08-21 14:40:00,35.14,35.19,35.13,35.18,20873.0,28.6862,28.727,28.678,28.7189,20873.0
2020-08-21 14:45:00,35.19,35.19,35.12,35.14,33758.0,28.727,28.727,28.6699,28.6862,33758.0
2020-08-21 14:50:00,35.14,35.18,35.12,35.18,5799.0,28.6862,28.7189,28.6699,28.7189,5799.0
2020-08-21 14:55:00,35.18,35.18,35.13,35.14,8176.0,28.7189,28.7189,28.678,28.6862,8176.0
2020-08-21 15:00:00,35.14,35.17,35.12,35.13,12116.0,28.6862,28.7107,28.6699,28.678,12116.0
2020-08-21 15:05:00,35.13,35.14,35.1,35.12,6447.0,28.678,28.6862,28.6536,28.6699,6447.0
2020-08-21 15:10:00,35.12,35.12,35.09,35.11,8921.0,28.6699,28.6699,28.6454,28.6617,8921.0
2020-08-21 15:15:00,35.1,35.14,35.08,35.14,21962.0,28.6536,28.6862,28.6372,28.6862,21962.0
2020-08-21 15:20:00,35.14,35.14,35.11,35.13,11671.0,28.6862,28.6862,28.6617,28.678,11671.0
2020-08-21 15:25:00,35.12,35.17,35.11,35.16,17162.0,28.6699,28.7107,28.6617,28.7025,17162.0
2020-08-21 15:30:00,35.16,35.18,35.15,35.16,19486.0,28.7025,28.7189,28.6944,28.7025,19486.0
2020-08-21 15:35:00,35.16,35.21,35.15,35.18,30862.0,28.7025,28.7434,28.6944,28.7189,30862.0
2020-08-21 15:40:00,35.18,35.2,35.17,35.17,34564.0,28.7189,28.7352,28.7107,28.7107,34564.0
2020-08-21 15:45:00,35.17,35.19,35.14,35.16,49038.0,28.7107,28.727,28.6862,28.7025,49038.0
2020-08-21 15:50:00,35.16,35.18,35.11,35.15,79885.0,28.7025,28.7189,28.6617,28.6944,79885.0
2020-08-21 15:55:00,35.15,35.19,35.12,35.18,154479.0,28.6944,28.727,28.6699,28.7189,154479.0
2020-08-24 09:30:00,35.76,36.14,35.71,36.14,125115.0,29.1923,29.5025,29.1515,29.5025,125115.0
2020-08-24 09:35:00,36.15,36.28,36.13,36.23,99566.0,29.5107,29.6168,29.4944,29.576,99566.0
2020-08-24 09:40:00,36.22,36.44,36.17,36.44,86362.0,29.5679,29.7475,29.527,29.7475,86362.0
2020-08-24 09:45:00,36.44,36.77,36.43,36.75,97536.0,29.7475,30.0168,29.7393,30.0005,97536.0
2020-08-24 09:50:00,36.76,36.97,36.69,36.96,100240.0,30.0087,30.1801,29.9515,30.1719,100240.0
2020-08-24 09:55:00,36.97,37.05,36.88,36.91,114553.0,30.1801,30.2454,30.1066,30.1311,114553.0
2020-08-24 10:00:00,36.91,37.03,36.89,36.95,76310.0,30.1311,30.2291,30.1148,30.1638,76310.0
2020-08-24 10:05:00,36.95,37.13,36.94,37.06,71553.0,30.1638,30.3107,30.1556,30.2536,71553.0
2020-08-24 10:10:00,37.07,37.09,36.96,36.96,32035.0,30.2617,30.2781,30.1719,30.1719,32035.0
2020-08-24 10:15:00,36.96,37.03,36.94,36.98,30078.0,30.1719,30.2291,30.1556,30.1883,30078.0
2020-08-24 10:20:00,36.99,36.99,36.83,36.84,65966.0,30.1964,30.1964,30.0658,30.074,65966.0
2020-08-24 10:25:00,36.85,36.95,36.84,36.91,26043.0,30.0822,30.1638,30.074,30.1311,26043.0
2020-08-24 10:30:00,36.91,37.03,36.91,36.96,41876.0,30.1311,30.2291,30.1311,30.1719,41876.0
2020-08-24 10:35:00,36.92,37.05,36.88,37.02,23636.0,30.1393,30.2454,30.1066,30.2209,23636.0
2020-08-24 10:40:00,37.03,37.1,37.03,37.06,21827.0,30.2291,30.2862,30.2291,30.2536,21827.0
2020-08-24 10:45:00,37.08,37.23,37.07,37.21,33509.0,30.2699,30.3924,30.2617,30.376,33509.0
2020-08-24 10:50:00,37.23,37.39,37.23,37.39,45707.0,30.3924,30.523,30.3924,30.523,45707.0
2020-08-24 10:55:00,37.4,37.42,37.31,37.39,38922.0,30.5311,30.5475,30.4577,30.523,38922.0
2020-08-24 11:00:00,37.38,37.39,37.17,37.2,30252.0,30.5148,30.523,30.3434,30.3679,30252.0
2020-08-24 11:05:00,37.19,37.23,37.14,37.15,22009.0,30.3597,30.3924,30.3189,30.3271,22009.0
2020-08-24 11:10:00,37.14,37.15,37.03,37.06,47887.0,30.3189,30.3271,30.2291,30.2536,47887.0
2020-08-24 11:15:00,37.06,37.08,37.03,37.07,9630.0,30.2536,30.2699,30.2291,30.2617,9630.0
2020-08-24 11:20:00,37.06,37.08,37.06,37.06,6186.0,30.2536,30.2699,30.2536,30.2536,6186.0
2020-08-24 11:25:00,37.06,37.14,37.06,37.09,25104.0,30.2536,30.3189,30.2536,30.2781,25104.0
2020-08-24 11:30:00,37.08,37.17,37.06,37.16,12435.0,30.2699,30.3434,30.2536,30.3352,12435.0
2020-08-24 11:35:00,37.18,37.21,37.1,37.12,15179.0,30.3515,30.376,30.2862,30.3026,15179.0
2020-08-24 11:40:00,37.12,37.16,37.1,37.12,14122.0,30.3026,30.3352,30.2862,30.3026,14122.0
2020-08-24 11:45:00,37.11,37.13,37.09,37.13,9366.0,30.2944,30.3107,30.2781,30.3107,9366.0
2020-08-24 11:50:00,37.12,37.14,37.09,37.1,9979.0,30.3026,30.3189,30.2781,30.2862,9979.0
2020-08-24 11:55:00,37.11,37.16,37.07,37.08,8999.0,30.2944,30.3352,30.2617,30.2699,8999.0
2020-08-24 12:00:00,37.08,37.08,36.98,37.01,18703.0,30.2699,30.2699,30.1883,30.2128,18703.0
2020-08-24 12:05:00,37.0,37.06,37.0,37.02,30939.0,30.2046,30.2536,30.2046,30.2209,30939.0
2020-08-24 12:10:00,37.02,37.04,36.96,37.02,17066.0,30.2209,30.2373,30.1719,30.2209,17066.0
2020-08-24 12:15:00,37.01,37.01,36.93,36.96,13910.0,30.2128,30.2128,30.1475,30.1719,13910.0
2020-08-24 12:20:00,36.95,37.02,36.94,37.02,9946.0,30.1638,30.2209,30.1556,30.2209,9946.0
2020-08-24 12:25:00,37.02,37.06,36.98,36.98,10629.0,30.2209,30.2536,30.1883,30.1883,10629.0
2020-08-24 12:30:00,36.98,37.02,36.95,37.0,11277.0,30.1883,30.2209,30.1638,30.2046,11277.0
2020-08-24 12:35:00,37.01,37.02,36.97,36.98,9503.0,30.2128,30.2209,30.1801,30.1883,9503.0
2020-08-24 12:40:00,36.97,37.04,36.96,37.03,26894.0,30.1801,30.2373,30.1719,30.2291,26894.0
2020-08-24 12:45:00,37.04,37.04,37.0,37.0,10235.0,30.2373,30.2373,30.2046,30.2046,10235.0
2020-08-24 12:50:00,37.01,37.03,36.98,37.0,12502.0,30.2128,30.2291,30.1883,30.2046,12502.0
2020-08-24 12:55:00,36.99,36.99,36.94,36.95,9408.0,30.1964,30.1964,30.1556,30.1638,9408.0
2020-08-24 13:00:00,36.95,37.04,36.95,37.02,23348.0,30.1638,30.2373,30.1638,30.2209,23348.0
2020-08-24 13:05:00,37.03,37.07,36.98,36.99,16347.0,30.2291,30.2617,30.1883,30.1964,16347.0
2020-08-24 13:10:00,37.0,37.02,36.95,36.95,8687.0,30.2046,30.2209,30.1638,30.1638,8687.0
2020-08-24 13:15:00,36.95,36.96,36.93,36.95,14360.0,30.1638,30.1719,30.1475,30.1638,14360.0
2020-08-24 13:20:00,36.95,37.04,36.94,37.04,18951.0,30.1638,30.2373,30.1556,30.2373,18951.0
2020-08-24 13:25:00,37.05,37.1,37.05,37.08,14141.0,30.2454,30.2862,30.2454,30.2699,14141.0
2020-08-24 13:30:00,37.09,37.12,37.07,37.08,14826.0,30.2781,30.3026,30.2617,30.2699,14826.0
2020-08-24 13:35:00,37.08,37.16,37.07,37.14,12587.0,30.2699,30.3352,30.2617,30.3189,12587.0
2020-08-24 13:40:00,37.13,37.14,37.09,37.1,10611.0,30.3107,30.3189,30.2781,30.2862,10611.0
2020-08-24 13:45:00,37.1,37.11,37.08,37.08,15737.0,30.2862,30.2944,30.2699,30.2699,15737.0
2020-08-24 13:50:00,37.08,37.08,37.02,37.02,12849.0,30.2699,30.2699,30.2209,30.2209,12849.0
2020-08-24 13:55:00,37.02,37.05,37.01,37.03,9312.0,30.2209,30.2454,30.2128,30.2291,9312.0
2020-08-24 14:00:00,37.04,37.06,37.02,37.05,6848.0,30.2373,30.2536,30.2209,30.2454,6848.0
2020-08-24 14:05:00,37.05,37.09,37.05,37.08,15476.0,30.2454,30.2781,30.2454,30.2699,15476.0
2020-08-24 14:10:00,37.07,37.09,37.05,37.06,6500.0,30.2617,30.2781,30.2454,30.2536,6500.0
2020-08-24 14:15:00,37.06,37.08,37.05,37.07,9638.0,30.2536,30.2699,30.2454,30.2617,9638.0
2020-08-24 14:20:00,37.08,37.13,37.07,37.1,9625.0,30.2699,30.3107,30.2617,30.2862,9625.0
2020-08-24 14:25:00,37.1,37.16,37.09,37.16,8611.0,30.2862,30.3352,30.2781,30.3352,8611.0
2020-08-24 14:30:00,37.16,37.16,37.12,37.14,12377.0,30.3352,30.3352,30.3026,30.3189,12377.0
2020-08-24 14:35:00,37.14,37.16,37.13,37.13,28907.0,30.3189,30.3352,30.3107,30.3107,28907.0
2020-08-24 14:40:00,37.13,37.13,37.1,37.12,23484.0,30.3107,30.3107,30.2862,30.3026,23484.0
2020-08-24 14:45:00,37.11,37.12,37.08,37.11,31175.0,30.2944,30.3026,30.2699,30.2944,31175.0
2020-08-24 14:50:00,37.1,37.11,37.03,37.03,17896.0,30.2862,30.2944,30.2291,30.2291,17896.0
2020-08-24 14:55:00,37.04,37.08,37.03,37.08,28517.0,30.2373,30.2699,30.2291,30.2699,28517.0
2020-08-24 15:00:00,37.07,37.12,37.07,37.11,13977.0,30.2617,30.3026,30.2617,30.2944,13977.0
2020-08-24 15:05:00,37.11,37.19,37.11,37.18,12824.0,30.2944,30.3597,30.2944,30.3515,12824.0
2020-08-24 15:10:00,37.17,37.18,37.14,37.18,15160.0,30.3434,30.3515,30.3189,30.3515,15160.0
2020-08-24 15:15:00,37.19,37.2,37.15,37.15,8751.0,30.3597,30.3679,30.3271,30.3271,8751.0
2020-08-24 15:20:00,37.15,37.18,37.14,37.18,15637.0,30.3271,30.3515,30.3189,30.3515,15637.0
2020-08-24 15:25:00,37.19,37.19,37.14,37.16,17192.0,30.3597,30.3597,30.3189,30.3352,17192.0
2020-08-24 15:30:00,37.15,37.19,37.14,37.19,23495.0,30.3271,30.3597,30.3189,30.3597,23495.0
2020-08-24 15:35:00,37.19,37.24,37.18,37.23,24211.0,30.3597,30.4005,30.3515,30.3924,24211.0
2020-08-24 15:40:00,37.23,37.24,37.21,37.22,37040.0,30.3924,30.4005,30.376,30.3842,37040.0
2020-08-24 15:45:00,37.22,37.24,37.19,37.2,47471.0,30.3842,30.4005,30.3597,30.3679,47471.0
2020-08-24 15:50:00,37.21,37.28,37.2,37.26,132169.0,30.376,30.4332,30.3679,30.4169,132169.0
2020-08-24 15:55:00,37.26,37.3,37.23,37.28,166000.0,30.4169,30.4495,30.3924,30.4332,166000.0
2020-08-25 09:30:00,37.45,37.53,37.18,37.21,67587.0,30.572,30.6373,30.3515,30.376,67587.0
2020-08-25 09:35:00,37.18,37.23,36.96,37.03,34588.0,30.3515,30.3924,30.1719,30.2291,34588.0
2020-08-25 09:40:00,37.01,37.04,36.78,36.89,39437.0,30.2128,30.2373,30.025,30.1148,39437.0
2020-08-25 09:45:00,36.89,36.95,36.77,36.94,21053.0,30.1148,30.1638,30.0168,30.1556,21053.0
2020-08-25 09:50:00,36.94,37.0,36.86,36.9,24389.0,30.1556,30.2046,30.0903,30.123,24389.0
2020-08-25 09:55:00,36.92,36.98,36.86,36.98,26136.0,30.1393,30.1883,30.0903,30.1883,26136.0
2020-08-25 10:00:00,36.96,37.07,36.83,36.98,46106.0,30.1719,30.2617,30.0658,30.1883,46106.0
2020-08-25 10:05:00,36.96,36.96,36.73,36.73,32297.0,30.1719,30.1719,29.9842,29.9842,32297.0
2020-08-25 10:10:00,36.72,36.76,36.54,36.56,24231.0,29.976,30.0087,29.8291,29.8454,24231.0
2020-08-25 10:15:00,36.56,36.74,36.54,36.69,30909.0,29.8454,29.9924,29.8291,29.9515,30909.0
2020-08-25 10:20:00,36.69,36.78,36.64,36.75,19551.0,29.9515,30.025,29.9107,30.0005,19551.0
2020-08-25 10:25:00,36.76,36.79,36.68,36.75,19877.0,30.0087,30.0332,29.9434,30.0005,19877.0
2020-08-25 10:30:00,36.74,36.78,36.63,36.65,31815.0,29.9924,30.025,29.9026,29.9189,31815.0
2020-08-25 10:35:00,36.65,36.65,36.58,36.63,7326.0,29.9189,29.9189,29.8617,29.9026,7326.0
2020-08-25 10:40:00,36.61,36.61,36.52,36.54,14925.0,29.8862,29.8862,29.8128,29.8291,14925.0
2020-08-25 10:45:00,36.54,36.6,36.5,36.56,13648.0,29.8291,29.8781,29.7964,29.8454,13648.0
2020-08-25 10:50:00,36.55,36.59,36.5,36.51,15834.0,29.8372,29.8699,29.7964,29.8046,15834.0
2020-08-25 10:55:00,36.5,36.5,36.44,36.48,8481.0,29.7964,29.7964,29.7475,29.7801,8481.0
2020-08-25 11:00:00,36.47,36.53,36.46,36.52,15569.0,29.7719,29.8209,29.7638,29.8128,15569.0
2020-08-25 11:05:00,36.52,36.52,36.39,36.41,8983.0,29.8128,29.8128,29.7066,29.723,8983.0
2020-08-25 11:10:00,36.4,36.41,36.32,36.34,12495.0,29.7148,29.723,29.6495,29.6658,12495.0
2020-08-25 11:15:00,36.32,36.34,36.28,36.28,13084.0,29.6495,29.6658,29.6168,29.6168,13084.0
2020-08-25 11:20:00,36.29,36.38,36.29,36.37,8900.0,29.625,29.6985,29.625,29.6903,8900.0
2020-08-25 11:25:00,36.37,36.49,36.36,36.48,10370.0,29.6903,29.7883,29.6821,29.7801,10370.0
2020-08-25 11:30:00,36.48,36.51,36.44,36.47,17218.0,29.7801,29.8046,29.7475,29.7719,17218.0
2020-08-25 11:35:00,36.48,36.49,36.4,36.42,22388.0,29.7801,29.7883,29.7148,29.7311,22388.0
2020-08-25 11:40:00,36.41,36.44,36.38,36.4,6772.0,29.723,29.7475,29.6985,29.7148,6772.0
2020-08-25 11:45:00,36.4,36.44,36.39,36.42,4461.0,29.7148,29.7475,29.7066,29.7311,4461.0
2020-08-25 11:50:00,36.43,36.47,36.43,36.44,6684.0,29.7393,29.7719,29.7393,29.7475,6684.0
2020-08-25 11:55:00,36.44,36.46,36.4,36.41,7750.0,29.7475,29.7638,29.7148,29.723,7750.0
2020-08-25 12:00:00,36.4,36.42,36.38,36.42,6286.0,29.7148,29.7311,29.6985,29.7311,6286.0
2020-08-25 12:05:00,36.45,36.49,36.44,36.44,13967.0,29.7556,29.7883,29.7475,29.7475,13967.0
2020-08-25 12:10:00,36.43,36.43,36.39,36.4,11203.0,29.7393,29.7393,29.7066,29.7148,11203.0
2020-08-25 12:15:00,36.39,36.43,36.38,36.41,6642.0,29.7066,29.7393,29.6985,29.723,6642.0
2020-08-25 12:20:00,36.41,36.41,36.37,36.38,5062.0,29.723,29.723,29.6903,29.6985,5062.0
2020-08-25 12:25:00,36.39,36.41,36.35,36.36,11224.0,29.7066,29.723,29.674,29.6821,11224.0
2020-08-25 12:30:00,36.35,36.37,36.34,36.36,5195.0,29.674,29.6903,29.6658,29.6821,5195.0
2020-08-25 12:35:00,36.37,36.42,36.35,36.39,6860.0,29.6903,29.7311,29.674,29.7066,6860.0
2020-08-25 12:40:00,36.39,36.41,36.37,36.41,7028.0,29.7066,29.723,29.6903,29.723,7028.0
2020-08-25 12:45:00,36.4,36.41,36.36,36.38,5906.0,29.7148,29.723,29.6821,29.6985,5906.0
2020-08-25 12:50:00,36.37,36.38,36.28,36.28,7385.0,29.6903,29.6985,29.6168,29.6168,7385.0
2020-08-25 12:55:00,36.29,36.31,36.26,36.27,17025.0,29.625,29.6413,29.6005,29.6087,17025.0
2020-08-25 13:00:00,36.27,36.34,36.26,36.31,20502.0,29.6087,29.6658,29.6005,29.6413,20502.0
2020-08-25 13:05:00,36.32,36.38,36.32,36.37,9657.0,29.6495,29.6985,29.6495,29.6903,9657.0
2020-08-25 13:10:00,36.36,36.37,36.34,36.35,6243.0,29.6821,29.6903,29.6658,29.674,6243.0
2020-08-25 13:15:00,36.36,36.4,36.35,36.39,19480.0,29.6821,29.7148,29.674,29.7066,19480.0
2020-08-25 13:20:00,36.39,36.45,36.38,36.45,14018.0,29.7066,29.7556,29.6985,29.7556,14018.0
2020-08-25 13:25:00,36.45,36.48,36.44,36.47,9371.0,29.7556,29.7801,29.7475,29.7719,9371.0
2020-08-25 13:30:00,36.47,36.52,36.45,36.51,19333.0,29.7719,29.8128,29.7556,29.8046,19333.0
2020-08-25 13:35:00,36.51,36.51,36.41,36.43,10795.0,29.8046,29.8046,29.723,29.7393,10795.0
2020-08-25 13:40:00,36.42,36.43,36.39,36.4,6114.0,29.7311,29.7393,29.7066,29.7148,6114.0
2020-08-25 13:45:00,36.4,36.44,36.39,36.42,13995.0,29.7148,29.7475,29.7066,29.7311,13995.0
2020-08-25 13:50:00,36.42,36.43,36.39,36.41,6352.0,29.7311,29.7393,29.7066,29.723,6352.0
2020-08-25 13:55:00,36.4,36.41,36.34,36.35,14711.0,29.7148,29.723,29.6658,29.674,14711.0
2020-08-25 14:00:00,36.34,36.37,36.34,36.35,8769.0,29.6658,29.6903,29.6658,29.674,8769.0
2020-08-25 14:05:00,36.34,36.36,36.31,36.31,7944.0,29.6658,29.6821,29.6413,29.6413,7944.0
2020-08-25 14:10:00,36.3,36.34,36.29,36.3,11522.0,29.6332,29.6658,29.625,29.6332,11522.0
2020-08-25 14:15:00,36.3,36.31,36.25,36.29,18530.0,29.6332,29.6413,29.5923,29.625,18530.0
2020-08-25 14:20:00,36.29,36.31,36.26,36.27,10517.0,29.625,29.6413,29.6005,29.6087,10517.0
2020-08-25 14:25:00,36.27,36.28,36.19,36.19,12148.0,29.6087,29.6168,29.5434,29.5434,12148.0
2020-08-25 14:30:00,36.19,36.25,36.18,36.22,11659.0,29.5434,29.5923,29.5352,29.5679,11659.0
2020-08-25 14:35:00,36.23,36.27,36.21,36.26,14364.0,29.576,29.6087,29.5597,29.6005,14364.0
2020-08-25 14:40:00,36.26,36.31,36.25,36.3,15223.0,29.6005,29.6413,29.5923,29.6332,15223.0
2020-08-25 14:45:00,36.29,36.33,36.29,36.32,8432.0,29.625,29.6577,29.625,29.6495,8432.0
2020-08-25 14:50:00,36.32,36.32,36.28,36.29,11754.0,29.6495,29.6495,29.6168,29.625,11754.0
2020-08-25 14:55:00,36.3,36.3,36.25,36.27,22089.0,29.6332,29.6332,29.5923,29.6087,22089.0
2020-08-25 15:00:00,36.27,36.28,36.19,36.2,14869.0,29.6087,29.6168,29.5434,29.5515,14869.0
2020-08-25 15:05:00,36.2,36.27,36.2,36.25,10143.0,29.5515,29.6087,29.5515,29.5923,10143.0
2020-08-25 15:10:00,36.25,36.26,36.22,36.23,19197.0,29.5923,29.6005,29.5679,29.576,19197.0
2020-08-25 15:15:00,36.23,36.31,36.23,36.29,28609.0,29.576,29.6413,29.576,29.625,28609.0
2020-08-25 15:20:00,36.29,36.3,36.28,36.29,15050.0,29.625,29.6332,29.6168,29.625,15050.0
2020-08-25 15:25:00,36.28,36.34,36.28,36.3,21343.0,29.6168,29.6658,29.6168,29.6332,21343.0
2020-08-25 15:30:00,36.3,36.34,36.27,36.29,26460.0,29.6332,29.6658,29.6087,29.625,26460.0
2020-08-25 15:35:00,36.29,36.32,36.26,36.29,24386.0,29.625,29.6495,29.6005,29.625,24386.0
2020-08-25 15:40:00,36.29,36.31,36.25,36.29,27716.0,29.625,29.6413,29.5923,29.625,27716.0
2020-08-25 15:45:00,36.3,36.31,36.27,36.27,35587.0,29.6332,29.6413,29.6087,29.6087,35587.0
2020-08-25 15:50:00,36.27,36.28,36.24,36.25,48127.0,29.6087,29.6168,29.5842,29.5923,48127.0
2020-08-25 15:55:00,36.26,36.26,36.21,36.22,141787.0,29.6005,29.6005,29.5597,29.5679,141787.0
2020-08-26 09:30:00,36.09,36.21,36.02,36.04,51267.0,29.4617,29.5597,29.4046,29.4209,51267.0
2020-08-26 09:35:00,36.02,36.14,35.96,36.11,16442.0,29.4046,29.5025,29.3556,29.4781,16442.0
2020-08-26 09:40:00,36.13,36.18,35.94,35.94,10173.0,29.4944,29.5352,29.3393,29.3393,10173.0
2020-08-26 09:45:00,35.92,36.0,35.86,35.97,12525.0,29.323,29.3883,29.274,29.3638,12525.0
2020-08-26 09:50:00,36.01,36.2,35.99,36.17,13820.0,29.3964,29.5515,29.3801,29.527,13820.0
2020-08-26 09:55:00,36.16,36.19,36.08,36.15,20443.0,29.5189,29.5434,29.4536,29.5107,20443.0
2020-08-26 10:00:00,36.14,36.18,36.09,36.13,10777.0,29.5025,29.5352,29.4617,29.4944,10777.0
2020-08-26 10:05:00,36.13,36.15,36.07,36.1,14820.0,29.4944,29.5107,29.4454,29.4699,14820.0
2020-08-26 10:10:00,36.1,36.21,36.08,36.19,11899.0,29.4699,29.5597,29.4536,29.5434,11899.0
2020-08-26 10:15:00,36.18,36.2,36.13,36.19,8629.0,29.5352,29.5515,29.4944,29.5434,8629.0
2020-08-26 10:20:00,36.19,36.19,36.08,36.08,17156.0,29.5434,29.5434,29.4536,29.4536,17156.0
2020-08-26 10:25:00,36.06,36.06,35.93,35.95,14150.0,29.4372,29.4372,29.3311,29.3474,14150.0
2020-08-26 10:30:00,35.95,35.96,35.88,35.93,19830.0,29.3474,29.3556,29.2903,29.3311,19830.0
2020-08-26 10:35:00,35.93,35.98,35.91,35.93,18040.0,29.3311,29.3719,29.3148,29.3311,18040.0
2020-08-26 10:40:00,35.94,35.96,35.9,35.9,19728.0,29.3393,29.3556,29.3066,29.3066,19728.0
2020-08-26 10:45:00,35.91,35.93,35.84,35.85,46091.0,29.3148,29.3311,29.2576,29.2658,46091.0
2020-08-26 10:50:00,35.86,35.93,35.84,35.92,44038.0,29.274,29.3311,29.2576,29.323,44038.0
2020-08-26 10:55:00,35.91,35.93,35.84,35.84,15066.0,29.3148,29.3311,29.2576,29.2576,15066.0
2020-08-26 11:00:00,35.83,35.88,35.8,35.87,8828.0,29.2495,29.2903,29.225,29.2821,8828.0
2020-08-26 11:05:00,35.89,35.89,35.83,35.88,6890.0,29.2985,29.2985,29.2495,29.2903,6890.0
2020-08-26 11:10:00,35.89,35.94,35.87,35.92,6733.0,29.2985,29.3393,29.2821,29.323,6733.0
2020-08-26 11:15:00,35.91,35.92,35.83,35.83,11363.0,29.3148,29.323,29.2495,29.2495,11363.0
2020-08-26 11:20:00,35.84,35.87,35.82,35.82,6581.0,29.2576,29.2821,29.2413,29.2413,6581.0
2020-08-26 11:25:00,35.84,35.89,35.83,35.87,7459.0,29.2576,29.2985,29.2495,29.2821,7459.0
2020-08-26 11:30:00,35.87,35.87,35.79,35.81,10178.0,29.2821,29.2821,29.2168,29.2332,10178.0
2020-08-26 11:35:00,35.82,35.82,35.76,35.79,10862.0,29.2413,29.2413,29.1923,29.2168,10862.0
2020-08-26 11:40:00,35.78,35.82,35.77,35.8,9954.0,29.2087,29.2413,29.2005,29.225,9954.0
2020-08-26 11:45:00,35.81,35.83,35.8,35.82,14026.0,29.2332,29.2495,29.225,29.2413,14026.0
2020-08-26 11:50:00,35.82,35.83,35.78,35.81,13186.0,29.2413,29.2495,29.2087,29.2332,13186.0
2020-08-26 11:55:00,35.8,35.81,35.77,35.8,13313.0,29.225,29.2332,29.2005,29.225,13313.0
2020-08-26 12:00:00,35.81,35.85,35.8,35.82,15801.0,29.2332,29.2658,29.225,29.2413,15801.0
2020-08-26 12:05:00,35.81,35.9,35.81,35.9,12703.0,29.2332,29.3066,29.2332,29.3066,12703.0
2020-08-26 12:10:00,35.91,35.91,35.88,35.88,7182.0,29.3148,29.3148,29.2903,29.2903,7182.0
2020-08-26 12:15:00,35.88,35.9,35.87,35.89,7959.0,29.2903,29.3066,29.2821,29.2985,7959.0
2020-08-26 12:20:00,35.89,35.93,35.88,35.92,6650.0,29.2985,29.3311,29.2903,29.323,6650.0
2020-08-26 12:25:00,35.93,35.95,35.88,35.9,14534.0,29.3311,29.3474,29.2903,29.3066,14534.0
2020-08-26 12:30:00,35.89,35.9,35.87,35.87,6067.0,29.2985,29.3066,29.2821,29.2821,6067.0
2020-08-26 12:35:00,35.88,35.94,35.88,35.93,4388.0,29.2903,29.3393,29.2903,29.3311,4388.0
2020-08-26 12:40:00,35.93,36.02,35.92,36.01,12518.0,29.3311,29.4046,29.323,29.3964,12518.0
2020-08-26 12:45:00,36.01,36.07,36.0,36.05,6817.0,29.3964,29.4454,29.3883,29.4291,6817.0
2020-08-26 12:50:00,36.05,36.06,36.03,36.03,6734.0,29.4291,29.4372,29.4128,29.4128,6734.0
2020-08-26 12:55:00,36.02,36.04,36.01,36.04,5175.0,29.4046,29.4209,29.3964,29.4209,5175.0
2020-08-26 13:00:00,36.04,36.04,36.0,36.01,6225.0,29.4209,29.4209,29.3883,29.3964,6225.0
2020-08-26 13:05:00,36.02,36.03,36.0,36.01,4700.0,29.4046,29.4128,29.3883,29.3964,4700.0
2020-08-26 13:10:00,36.01,36.02,35.98,35.98,7844.0,29.3964,29.4046,29.3719,29.3719,7844.0
2020-08-26 13:15:00,35.98,35.98,35.94,35.95,2874.0,29.3719,29.3719,29.3393,29.3474,2874.0
2020-08-26 13:20:00,35.94,35.95,35.92,35.93,4839.0,29.3393,29.3474,29.323,29.3311,4839.0
2020-08-26 13:25:00,35.93,35.97,35.93,35.96,4029.0,29.3311,29.3638,29.3311,29.3556,4029.0
2020-08-26 13:30:00,35.96,35.97,35.94,35.95,8161.0,29.3556,29.3638,29.3393,29.3474,8161.0
2020-08-26 13:35:00,35.94,35.98,35.93,35.98,4339.0,29.3393,29.3719,29.3311,29.3719,4339.0
2020-08-26 13:40:00,35.99,36.0,35.95,36.0,6218.0,29.3801,29.3883,29.3474,29.3883,6218.0
2020-08-26 13:45:00,36.0,36.01,35.98,36.01,3266.0,29.3883,29.3964,29.3719,29.3964,3266.0
2020-08-26 13:50:00,36.05,36.05,36.03,36.03,5144.0,29.4291,29.4291,29.4128,29.4128,5144.0
2020-08-26 13:55:00,36.02,36.06,36.02,36.04,8716.0,29.4046,29.4372,29.4046,29.4209,8716.0
2020-08-26 14:00:00,36.05,36.08,36.03,36.07,13035.0,29.4291,29.4536,29.4128,29.4454,13035.0
2020-08-26 14:05:00,36.08,36.12,36.07,36.1,5199.0,29.4536,29.4862,29.4454,29.4699,5199.0
2020-08-26 14:10:00,36.1,36.11,36.09,36.1,5520.0,29.4699,29.4781,29.4617,29.4699,5520.0
2020-08-26 14:15:00,36.11,36.15,36.1,36.15,3899.0,29.4781,29.5107,29.4699,29.5107,3899.0
2020-08-26 14:20:00,36.15,36.16,36.13,36.15,10803.0,29.5107,29.5189,29.4944,29.5107,10803.0
2020-08-26 14:25:00,36.15,36.17,36.14,36.16,5727.0,29.5107,29.527,29.5025,29.5189,5727.0
2020-08-26 14:30:00,36.15,36.18,36.14,36.15,11054.0,29.5107,29.5352,29.5025,29.5107,11054.0
2020-08-26 14:35:00,36.15,36.18,36.13,36.18,9687.0,29.5107,29.5352,29.4944,29.5352,9687.0
2020-08-26 14:40:00,36.18,36.18,36.14,36.17,6470.0,29.5352,29.5352,29.5025,29.527,6470.0
2020-08-26 14:45:00,36.17,36.19,36.15,36.17,6688.0,29.527,29.5434,29.5107,29.527,6688.0
2020-08-26 14:50:00,36.17,36.22,36.17,36.2,12215.0,29.527,29.5679,29.527,29.5515,12215.0
2020-08-26 14:55:00,36.2,36.24,36.18,36.19,23435.0,29.5515,29.5842,29.5352,29.5434,23435.0
2020-08-26 15:00:00,36.18,36.2,36.16,36.18,9726.0,29.5352,29.5515,29.5189,29.5352,9726.0
2020-08-26 15:05:00,36.18,36.22,36.17,36.19,8515.0,29.5352,29.5679,29.527,29.5434,8515.0
2020-08-26 15:10:00,36.19,36.22,36.17,36.19,9806.0,29.5434,29.5679,29.527,29.5434,9806.0
2020-08-26 15:15:00,36.19,36.2,36.15,36.17,9898.0,29.5434,29.5515,29.5107,29.527,9898.0
2020-08-26 15:20:00,36.18,36.22,36.17,36.21,8845.0,29.5352,29.5679,29.527,29.5597,8845.0
2020-08-26 15:25:00,36.2,36.21,36.17,36.18,8593.0,29.5515,29.5597,29.527,29.5352,8593.0
2020-08-26 15:30:00,36.18,36.2,36.15,36.16,16428.0,29.5352,29.5515,29.5107,29.5189,16428.0
2020-08-26 15:35:00,36.16,36.17,36.12,36.13,15754.0,29.5189,29.527,29.4862,29.4944,15754.0
2020-08-26 15:40:00,36.13,36.14,36.09,36.09,15111.0,29.4944,29.5025,29.4617,29.4617,15111.0
2020-08-26 15:45:00,36.09,36.11,36.08,36.11,28861.0,29.4617,29.4781,29.4536,29.4781,28861.0
2020-08-26 15:50:00,36.11,36.13,36.06,36.11,49752.0,29.4781,29.4944,29.4372,29.4781,49752.0
2020-08-26 15:55:00,36.11,36.18,36.1,36.17,132696.0,29.4781,29.5352,29.4699,29.527,132696.0
2020-08-27 09:30:00,36.2,36.44,36.18,36.28,41422.0,29.5515,29.7475,29.5352,29.6168,41422.0
2020-08-27 09:35:00,36.29,36.42,36.26,36.35,13677.0,29.625,29.7311,29.6005,29.674,13677.0
2020-08-27 09:40:00,36.39,36.51,36.39,36.42,12377.0,29.7066,29.8046,29.7066,29.7311,12377.0
2020-08-27 09:45:00,36.44,36.54,36.4,36.48,11352.0,29.7475,29.8291,29.7148,29.7801,11352.0
2020-08-27 09:50:00,36.49,36.59,36.42,36.56,19347.0,29.7883,29.8699,29.7311,29.8454,19347.0
2020-08-27 09:55:00,36.56,36.68,36.54,36.67,38370.0,29.8454,29.9434,29.8291,29.9352,38370.0
2020-08-27 10:00:00,36.69,36.87,36.69,36.83,77865.0,29.9515,30.0985,29.9515,30.0658,77865.0
2020-08-27 10:05:00,36.83,36.87,36.59,36.6,50006.0,30.0658,30.0985,29.8699,29.8781,50006.0
2020-08-27 10:10:00,36.6,36.63,36.41,36.42,21894.0,29.8781,29.9026,29.723,29.7311,21894.0
2020-08-27 10:15:00,36.4,36.42,36.32,36.36,22950.0,29.7148,29.7311,29.6495,29.6821,22950.0
2020-08-27 10:20:00,36.37,36.42,36.34,36.42,15511.0,29.6903,29.7311,29.6658,29.7311,15511.0
2020-08-27 10:25:00,36.42,36.47,36.36,36.37,22431.0,29.7311,29.7719,29.6821,29.6903,22431.0
2020-08-27 10:30:00,36.36,36.44,36.35,36.43,12904.0,29.6821,29.7475,29.674,29.7393,12904.0
2020-08-27 10:35:00,36.43,36.43,36.33,36.34,16596.0,29.7393,29.7393,29.6577,29.6658,16596.0
2020-08-27 10:40:00,36.32,36.39,36.27,36.37,22282.0,29.6495,29.7066,29.6087,29.6903,22282.0
2020-08-27 10:45:00,36.36,36.41,36.34,36.41,15361.0,29.6821,29.723,29.6658,29.723,15361.0
2020-08-27 10:50:00,36.41,36.49,36.38,36.48,19787.0,29.723,29.7883,29.6985,29.7801,19787.0
2020-08-27 10:55:00,36.48,36.52,36.44,36.52,9607.0,29.7801,29.8128,29.7475,29.8128,9607.0
2020-08-27 11:00:00,36.51,36.51,36.4,36.41,22458.0,29.8046,29.8046,29.7148,29.723,22458.0
2020-08-27 11:05:00,36.4,36.4,36.34,36.34,8545.0,29.7148,29.7148,29.6658,29.6658,8545.0
2020-08-27 11:10:00,36.33,36.37,36.33,36.35,9630.0,29.6577,29.6903,29.6577,29.674,9630.0
2020-08-27 11:15:00,36.34,36.36,36.3,36.36,9031.0,29.6658,29.6821,29.6332,29.6821,9031.0
2020-08-27 11:20:00,36.36,36.36,36.29,36.36,14102.0,29.6821,29.6821,29.625,29.6821,14102.0
2020-08-27 11:25:00,36.36,36.37,36.31,36.36,7085.0,29.6821,29.6903,29.6413,29.6821,7085.0
2020-08-27 11:30:00,36.37,36.4,36.32,36.4,10519.0,29.6903,29.7148,29.6495,29.7148,10519.0
2020-08-27 11:35:00,36.4,36.46,36.4,36.43,9665.0,29.7148,29.7638,29.7148,29.7393,9665.0
2020-08-27 11:40:00,36.43,36.47,36.41,36.42,12467.0,29.7393,29.7719,29.723,29.7311,12467.0
2020-08-27 11:45:00,36.43,36.44,36.4,36.4,6593.0,29.7393,29.7475,29.7148,29.7148,6593.0
2020-08-27 11:50:00,36.41,36.45,36.4,36.45,9188.0,29.723,29.7556,29.7148,29.7556,9188.0
2020-08-27 11:55:00,36.45,36.49,36.44,36.48,5780.0,29.7556,29.7883,29.7475,29.7801,5780.0
2020-08-27 12:00:00,36.49,36.52,36.44,36.52,23730.0,29.7883,29.8128,29.7475,29.8128,23730.0
2020-08-27 12:05:00,36.51,36.51,36.49,36.51,7764.0,29.8046,29.8046,29.7883,29.8046,7764.0
2020-08-27 12:10:00,36.5,36.55,36.5,36.52,10856.0,29.7964,29.8372,29.7964,29.8128,10856.0
2020-08-27 12:15:00,36.52,36.52,36.44,36.45,9209.0,29.8128,29.8128,29.7475,29.7556,9209.0
2020-08-27 12:20:00,36.44,36.49,36.44,36.46,14681.0,29.7475,29.7883,29.7475,29.7638,14681.0
2020-08-27 12:25:00,36.46,36.47,36.38,36.39,11800.0,29.7638,29.7719,29.6985,29.7066,11800.0
2020-08-27 12:30:00,36.4,36.46,36.4,36.44,9474.0,29.7148,29.7638,29.7148,29.7475,9474.0
2020-08-27 12:35:00,36.44,36.48,36.41,36.48,7716.0,29.7475,29.7801,29.723,29.7801,7716.0
2020-08-27 12:40:00,36.47,36.51,36.45,36.51,15621.0,29.7719,29.8046,29.7556,29.8046,15621.0
2020-08-27 12:45:00,36.51,36.59,36.5,36.58,22496.0,29.8046,29.8699,29.7964,29.8617,22496.0
2020-08-27 12:50:00,36.59,36.6,36.54,36.6,27564.0,29.8699,29.8781,29.8291,29.8781,27564.0
2020-08-27 12:55:00,36.61,36.63,36.55,36.57,19389.0,29.8862,29.9026,29.8372,29.8536,19389.0
2020-08-27 13:00:00,36.56,36.57,36.49,36.5,11959.0,29.8454,29.8536,29.7883,29.7964,11959.0
2020-08-27 13:05:00,36.5,36.57,36.5,36.56,35489.0,29.7964,29.8536,29.7964,29.8454,35489.0
2020-08-27 13:10:00,36.55,36.67,36.55,36.66,8696.0,29.8372,29.9352,29.8372,29.927,8696.0
2020-08-27 13:15:00,36.65,36.68,36.64,36.66,11311.0,29.9189,29.9434,29.9107,29.927,11311.0
2020-08-27 13:20:00,36.66,36.7,36.65,36.66,5952.0,29.927,29.9597,29.9189,29.927,5952.0
2020-08-27 13:25:00,36.66,36.66,36.6,36.61,9534.0,29.927,29.927,29.8781,29.8862,9534.0
2020-08-27 13:30:00,36.62,36.64,36.62,36.63,5485.0,29.8944,29.9107,29.8944,29.9026,5485.0
2020-08-27 13:35:00,36.62,36.64,36.61,36.63,6649.0,29.8944,29.9107,29.8862,29.9026,6649.0
2020-08-27 13:40:00,36.63,36.64,36.61,36.64,5461.0,29.9026,29.9107,29.8862,29.9107,5461.0
2020-08-27 13:45:00,36.65,36.65,36.61,36.62,8373.0,29.9189,29.9189,29.8862,29.8944,8373.0
2020-08-27 13:50:00,36.62,36.63,36.58,36.6,9380.0,29.8944,29.9026,29.8617,29.8781,9380.0
2020-08-27 13:55:00,36.6,36.67,36.6,36.65,12085.0,29.8781,29.9352,29.8781,29.9189,12085.0
2020-08-27 14:00:00,36.65,36.74,36.64,36.73,8764.0,29.9189,29.9924,29.9107,29.9842,8764.0
2020-08-27 14:05:00,36.74,36.75,36.69,36.7,10450.0,29.9924,30.0005,29.9515,29.9597,10450.0
2020-08-27 14:10:00,36.69,36.72,36.68,36.7,9758.0,29.9515,29.976,29.9434,29.9597,9758.0
2020-08-27 14:15:00,36.69,36.71,36.66,36.68,7600.0,29.9515,29.9679,29.927,29.9434,7600.0
2020-08-27 14:20:00,36.68,36.69,36.63,36.65,6081.0,29.9434,29.9515,29.9026,29.9189,6081.0
2020-08-27 14:25:00,36.65,36.69,36.64,36.69,11949.0,29.9189,29.9515,29.9107,29.9515,11949.0
2020-08-27 14:30:00,36.69,36.71,36.67,36.68,12719.0,29.9515,29.9679,29.9352,29.9434,12719.0
2020-08-27 14:35:00,36.68,36.72,36.63,36.65,10522.0,29.9434,29.976,29.9026,29.9189,10522.0
2020-08-27 14:40:00,36.66,36.7,36.65,36.67,8629.0,29.927,29.9597,29.9189,29.9352,8629.0
2020-08-27 14:45:00,36.67,36.7,36.67,36.68,8960.0,29.9352,29.9597,29.9352,29.9434,8960.0
2020-08-27 14:50:00,36.68,36.69,36.66,36.66,8174.0,29.9434,29.9515,29.927,29.927,8174.0
2020-08-27 14:55:00,36.67,36.68,36.63,36.65,6034.0,29.9352,29.9434,29.9026,29.9189,6034.0
2020-08-27 15:00:00,36.65,36.69,36.64,36.69,12578.0,29.9189,29.9515,29.9107,29.9515,12578.0
2020-08-27 15:05:00,36.68,36.73,36.67,36.72,27324.0,29.9434,29.9842,29.9352,29.976,27324.0
2020-08-27 15:10:00,36.73,36.74,36.68,36.71,11272.0,29.9842,29.9924,29.9434,29.9679,11272.0
2020-08-27 15:15:00,36.7,36.73,36.69,36.7,8331.0,29.9597,29.9842,29.9515,29.9597,8331.0
2020-08-27 15:20:00,36.69,36.74,36.69,36.71,10802.0,29.9515,29.9924,29.9515,29.9679,10802.0
2020-08-27 15:25:00,36.71,36.72,36.67,36.68,10877.0,29.9679,29.976,29.9352,29.9434,10877.0
2020-08-27 15:30:00,36.68,36.71,36.66,36.69,13756.0,29.9434,29.9679,29.927,29.9515,13756.0
2020-08-27 15:35:00,36.69,36.69,36.62,36.66,22925.0,29.9515,29.9515,29.8944,29.927,22925.0
2020-08-27 15:40:00,36.66,36.71,36.64,36.68,21301.0,29.927,29.9679,29.9107,29.9434,21301.0
2020-08-27 15:45:00,36.69,36.73,36.66,36.66,45662.0,29.9515,29.9842,29.927,29.927,45662.0
2020-08-27 15:50:00,36.66,36.68,36.63,36.68,40055.0,29.927,29.9434,29.9026,29.9434,40055.0
2020-08-27 15:55:00,36.67,36.68,36.58,36.6,102371.0,29.9352,29.9434,29.8617,29.8781,102371.0
2020-08-28 09:30:00,36.7,36.86,36.68,36.86,74630.0,29.9597,30.0903,29.9434,30.0903,74630.0
2020-08-28 09:35:00,36.87,36.94,36.76,36.86,32398.0,30.0985,30.1556,30.0087,30.0903,32398.0
2020-08-28 09:40:00,36.86,36.86,36.74,36.74,11251.0,30.0903,30.0903,29.9924,29.9924,11251.0
2020-08-28 09:45:00,36.76,36.85,36.73,36.83,10511.0,30.0087,30.0822,29.9842,30.0658,10511.0
2020-08-28 09:50:00,36.81,36.84,36.7,36.71,13220.0,30.0495,30.074,29.9597,29.9679,13220.0
2020-08-28 09:55:00,36.73,36.73,36.64,36.64,41132.0,29.9842,29.9842,29.9107,29.9107,41132.0
2020-08-28 10:00:00,36.65,36.67,36.57,36.61,70252.0,29.9189,29.9352,29.8536,29.8862,70252.0
2020-08-28 10:05:00,36.62,36.67,36.58,36.65,25475.0,29.8944,29.9352,29.8617,29.9189,25475.0
2020-08-28 10:10:00,36.65,36.7,36.62,36.68,15885.0,29.9189,29.9597,29.8944,29.9434,15885.0
2020-08-28 10:15:00,36.71,36.72,36.62,36.7,18494.0,29.9679,29.976,29.8944,29.9597,18494.0
2020-08-28 10:20:00,36.69,36.69,36.64,36.64,12083.0,29.9515,29.9515,29.9107,29.9107,12083.0
2020-08-28 10:25:00,36.63,36.63,36.57,36.58,11915.0,29.9026,29.9026,29.8536,29.8617,11915.0
2020-08-28 10:30:00,36.58,36.7,36.58,36.62,21686.0,29.8617,29.9597,29.8617,29.8944,21686.0
2020-08-28 10:35:00,36.61,36.68,36.61,36.68,17079.0,29.8862,29.9434,29.8862,29.9434,17079.0
2020-08-28 10:40:00,36.68,36.71,36.65,36.69,11342.0,29.9434,29.9679,29.9189,29.9515,11342.0
2020-08-28 10:45:00,36.69,36.81,36.68,36.78,14398.0,29.9515,30.0495,29.9434,30.025,14398.0
2020-08-28 10:50:00,36.77,36.77,36.71,36.73,12705.0,30.0168,30.0168,29.9679,29.9842,12705.0
2020-08-28 10:55:00,36.73,36.79,36.71,36.77,17012.0,29.9842,30.0332,29.9679,30.0168,17012.0
2020-08-28 11:00:00,36.77,36.83,36.75,36.83,10101.0,30.0168,30.0658,30.0005,30.0658,10101.0
2020-08-28 11:05:00,36.84,36.9,36.83,36.9,12313.0,30.074,30.123,30.0658,30.123,12313.0
2020-08-28 11:10:00,36.9,36.91,36.88,36.91,14652.0,30.123,30.1311,30.1066,30.1311,14652.0
2020-08-28 11:15:00,36.9,36.92,36.86,36.87,31781.0,30.123,30.1393,30.0903,30.0985,31781.0
2020-08-28 11:20:00,36.88,36.9,36.86,36.89,9192.0,30.1066,30.123,30.0903,30.1148,9192.0
2020-08-28 11:25:00,36.89,36.89,36.81,36.82,8030.0,30.1148,30.1148,30.0495,30.0577,8030.0
2020-08-28 11:30:00,36.82,36.83,36.76,36.79,11458.0,30.0577,30.0658,30.0087,30.0332,11458.0
2020-08-28 11:35:00,36.79,36.83,36.77,36.81,10044.0,30.0332,30.0658,30.0168,30.0495,10044.0
2020-08-28 11:40:00,36.8,36.81,36.78,36.8,9060.0,30.0413,30.0495,30.025,30.0413,9060.0
2020-08-28 11:45:00,36.8,36.81,36.75,36.75,8494.0,30.0413,30.0495,30.0005,30.0005,8494.0
2020-08-28 11:50:00,36.74,36.78,36.71,36.72,13680.0,29.9924,30.025,29.9679,29.976,13680.0
2020-08-28 11:55:00,36.72,36.75,36.71,36.75,9066.0,29.976,30.0005,29.9679,30.0005,9066.0
2020-08-28 12:00:00,36.74,36.74,36.71,36.74,6098.0,29.9924,29.9924,29.9679,29.9924,6098.0
2020-08-28 12:05:00,36.73,36.76,36.72,36.76,5223.0,29.9842,30.0087,29.976,30.0087,5223.0
2020-08-28 12:10:00,36.75,36.79,36.75,36.78,8128.0,30.0005,30.0332,30.0005,30.025,8128.0
2020-08-28 12:15:00,36.78,36.8,36.75,36.8,5369.0,30.025,30.0413,30.0005,30.0413,5369.0
2020-08-28 12:20:00,36.8,36.81,36.77,36.79,8964.0,30.0413,30.0495,30.0168,30.0332,8964.0
2020-08-28 12:25:00,36.79,36.79,36.76,36.77,7811.0,30.0332,30.0332,30.0087,30.0168,7811.0
2020-08-28 12:30:00,36.78,36.79,36.75,36.76,4523.0,30.025,30.0332,30.0005,30.0087,4523.0
2020-08-28 12:35:00,36.76,36.8,36.75,36.8,7330.0,30.0087,30.0413,30.0005,30.0413,7330.0
2020-08-28 12:40:00,36.79,36.85,36.79,36.85,6335.0,30.0332,30.0822,30.0332,30.0822,6335.0
2020-08-28 12:45:00,36.85,36.88,36.85,36.87,6510.0,30.0822,30.1066,30.0822,30.0985,6510.0
2020-08-28 12:50:00,36.87,36.92,36.84,36.92,17347.0,30.0985,30.1393,30.074,30.1393,17347.0
2020-08-28 12:55:00,36.93,36.93,36.9,36.9,10526.0,30.1475,30.1475,30.123,30.123,10526.0
2020-08-28 13:00:00,36.9,36.92,36.9,36.9,4761.0,30.123,30.1393,30.123,30.123,4761.0
2020-08-28 13:05:00,36.91,36.94,36.9,36.91,9280.0,30.1311,30.1556,30.123,30.1311,9280.0
2020-08-28 13:10:00,36.91,36.95,36.9,36.92,13178.0,30.1311,30.1638,30.123,30.1393,13178.0
2020-08-28 13:15:00,36.92,36.93,36.88,36.89,8086.0,30.1393,30.1475,30.1066,30.1148,8086.0
2020-08-28 13:20:00,36.89,36.93,36.89,36.91,7378.0,30.1148,30.1475,30.1148,30.1311,7378.0
2020-08-28 13:25:00,36.91,36.93,36.88,36.89,7328.0,30.1311,30.1475,30.1066,30.1148,7328.0
2020-08-28 13:30:00,36.89,36.9,36.87,36.89,6126.0,30.1148,30.123,30.0985,30.1148,6126.0
2020-08-28 13:35:00,36.89,36.89,36.85,36.86,5319.0,30.1148,30.1148,30.0822,30.0903,5319.0
2020-08-28 13:40:00,36.86,36.89,36.84,36.88,5620.0,30.0903,30.1148,30.074,30.1066,5620.0
2020-08-28 13:45:00,36.89,36.9,36.86,36.87,7930.0,30.1148,30.123,30.0903,30.0985,7930.0
2020-08-28 13:50:00,36.87,36.87,36.85,36.87,3614.0,30.0985,30.0985,30.0822,30.0985,3614.0
2020-08-28 13:55:00,36.86,36.86,36.85,36.85,2887.0,30.0903,30.0903,30.0822,30.0822,2887.0
2020-08-28 14:00:00,36.85,36.94,36.84,36.92,10868.0,30.0822,30.1556,30.074,30.1393,10868.0
2020-08-28 14:05:00,36.92,36.95,36.91,36.91,10922.0,30.1393,30.1638,30.1311,30.1311,10922.0
2020-08-28 14:10:00,36.91,36.97,36.91,36.97,11543.0,30.1311,30.1801,30.1311,30.1801,11543.0
2020-08-28 14:15:00,36.96,37.0,36.96,37.0,8134.0,30.1719,30.2046,30.1719,30.2046,8134.0
2020-08-28 14:20:00,37.0,37.03,36.99,37.03,12139.0,30.2046,30.2291,30.1964,30.2291,12139.0
2020-08-28 14:25:00,37.04,37.1,36.99,37.1,29081.0,30.2373,30.2862,30.1964,30.2862,29081.0
2020-08-28 14:30:00,37.09,37.11,37.02,37.04,46949.0,30.2781,30.2944,30.2209,30.2373,46949.0
2020-08-28 14:35:00,37.04,37.07,37.03,37.07,11556.0,30.2373,30.2617,30.2291,30.2617,11556.0
2020-08-28 14:40:00,37.07,37.07,37.04,37.04,8971.0,30.2617,30.2617,30.2373,30.2373,8971.0
2020-08-28 14:45:00,37.04,37.05,37.0,37.04,11826.0,30.2373,30.2454,30.2046,30.2373,11826.0
2020-08-28 14:50:00,37.03,37.03,36.99,37.02,9098.0,30.2291,30.2291,30.1964,30.2209,9098.0
2020-08-28 14:55:00,37.02,37.03,37.01,37.02,7755.0,30.2209,30.2291,30.2128,30.2209,7755.0
2020-08-28 15:00:00,37.02,37.03,36.99,36.99,4897.0,30.2209,30.2291,30.1964,30.1964,4897.0
2020-08-28 15:05:00,36.99,37.04,36.97,37.01,15623.0,30.1964,30.2373,30.1801,30.2128,15623.0
2020-08-28 15:10:00,37.01,37.05,37.0,37.03,9874.0,30.2128,30.2454,30.2046,30.2291,9874.0
2020-08-28 15:15:00,37.03,37.04,37.0,37.0,6295.0,30.2291,30.2373,30.2046,30.2046,6295.0
2020-08-28 15:20:00,37.0,37.04,36.99,37.03,14573.0,30.2046,30.2373,30.1964,30.2291,14573.0
2020-08-28 15:25:00,37.03,37.03,37.0,37.0,4966.0,30.2291,30.2291,30.2046,30.2046,4966.0
2020-08-28 15:30:00,36.99,37.02,36.98,36.99,15007.0,30.1964,30.2209,30.1883,30.1964,15007.0
2020-08-28 15:35:00,36.98,36.99,36.93,36.95,13394.0,30.1883,30.1964,30.1475,30.1638,13394.0
2020-08-28 15:40:00,36.95,36.95,36.9,36.91,12800.0,30.1638,30.1638,30.123,30.1311,12800.0
2020-08-28 15:45:00,36.91,36.93,36.88,36.92,24036.0,30.1311,30.1475,30.1066,30.1393,24036.0
2020-08-28 15:50:00,36.91,36.93,36.87,36.89,44396.0,30.1311,30.1475,30.0985,30.1148,44396.0
2020-08-28 15:55:00,36.89,36.99,36.86,36.92,106749.0,30.1148,30.1964,30.0903,30.1393,106749.0
2020-08-31 09:30:00,36.92,36.92,36.63,36.78,55146.0,30.1393,30.1393,29.9026,30.025,55146.0
2020-08-31 09:35:00,36.77,36.8,36.66,36.71,25883.0,30.0168,30.0413,29.927,29.9679,25883.0
2020-08-31 09:40:00,36.71,36.72,36.51,36.53,30243.0,29.9679,29.976,29.8046,29.8209,30243.0
2020-08-31 09:45:00,36.56,36.65,36.5,36.53,29103.0,29.8454,29.9189,29.7964,29.8209,29103.0
2020-08-31 09:50:00,36.51,36.52,36.41,36.45,31804.0,29.8046,29.8128,29.723,29.7556,31804.0
2020-08-31 09:55:00,36.46,36.55,36.46,36.52,20356.0,29.7638,29.8372,29.7638,29.8128,20356.0
2020-08-31 10:00:00,36.53,36.68,36.48,36.66,17479.0,29.8209,29.9434,29.7801,29.927,17479.0
2020-08-31 10:05:00,36.67,36.67,36.6,36.61,13932.0,29.9352,29.9352,29.8781,29.8862,13932.0
2020-08-31 10:10:00,36.62,36.62,36.53,36.56,15841.0,29.8944,29.8944,29.8209,29.8454,15841.0
2020-08-31 10:15:00,36.56,36.61,36.55,36.58,13202.0,29.8454,29.8862,29.8372,29.8617,13202.0
2020-08-31 10:20:00,36.57,36.58,36.54,36.57,17553.0,29.8536,29.8617,29.8291,29.8536,17553.0
2020-08-31 10:25:00,36.56,36.59,36.53,36.57,55628.0,29.8454,29.8699,29.8209,29.8536,55628.0
2020-08-31 10:30:00,36.57,36.59,36.54,36.56,34130.0,29.8536,29.8699,29.8291,29.8454,34130.0
2020-08-31 10:35:00,36.57,36.62,36.55,36.59,82878.0,29.8536,29.8944,29.8372,29.8699,82878.0
2020-08-31 10:40:00,36.58,36.58,36.48,36.48,21247.0,29.8617,29.8617,29.7801,29.7801,21247.0
2020-08-31 10:45:00,36.46,36.46,36.4,36.43,10004.0,29.7638,29.7638,29.7148,29.7393,10004.0
2020-08-31 10:50:00,36.42,36.44,36.37,36.38,30237.0,29.7311,29.7475,29.6903,29.6985,30237.0
2020-08-31 10:55:00,36.39,36.45,36.36,36.45,16783.0,29.7066,29.7556,29.6821,29.7556,16783.0
2020-08-31 11:00:00,36.44,36.48,36.41,36.43,18677.0,29.7475,29.7801,29.723,29.7393,18677.0
2020-08-31 11:05:00,36.42,36.43,36.36,36.37,20929.0,29.7311,29.7393,29.6821,29.6903,20929.0
2020-08-31 11:10:00,36.37,36.4,36.33,36.39,20279.0,29.6903,29.7148,29.6577,29.7066,20279.0
2020-08-31 11:15:00,36.39,36.41,36.32,36.34,20431.0,29.7066,29.723,29.6495,29.6658,20431.0
2020-08-31 11:20:00,36.34,36.37,36.29,36.37,20583.0,29.6658,29.6903,29.625,29.6903,20583.0
2020-08-31 11:25:00,36.37,36.4,36.3,36.3,18592.0,29.6903,29.7148,29.6332,29.6332,18592.0
2020-08-31 11:30:00,36.3,36.37,36.29,36.36,13546.0,29.6332,29.6903,29.625,29.6821,13546.0
2020-08-31 11:35:00,36.36,36.39,36.34,36.39,15983.0,29.6821,29.7066,29.6658,29.7066,15983.0
2020-08-31 11:40:00,36.4,36.45,36.4,36.43,9465.0,29.7148,29.7556,29.7148,29.7393,9465.0
2020-08-31 11:45:00,36.43,36.44,36.41,36.43,11382.0,29.7393,29.7475,29.723,29.7393,11382.0
2020-08-31 11:50:00,36.43,36.44,36.39,36.39,12581.0,29.7393,29.7475,29.7066,29.7066,12581.0
2020-08-31 11:55:00,36.39,36.42,36.38,36.42,8407.0,29.7066,29.7311,29.6985,29.7311,8407.0
2020-08-31 12:00:00,36.43,36.46,36.4,36.45,11530.0,29.7393,29.7638,29.7148,29.7556,11530.0
2020-08-31 12:05:00,36.44,36.45,36.39,36.39,7160.0,29.7475,29.7556,29.7066,29.7066,7160.0
2020-08-31 12:10:00,36.4,36.46,36.38,36.45,29785.0,29.7148,29.7638,29.6985,29.7556,29785.0
2020-08-31 12:15:00,36.44,36.47,36.42,36.44,16384.0,29.7475,29.7719,29.7311,29.7475,16384.0
2020-08-31 12:20:00,36.44,36.44,36.39,36.41,8981.0,29.7475,29.7475,29.7066,29.723,8981.0
2020-08-31 12:25:00,36.41,36.41,36.38,36.4,8762.0,29.723,29.723,29.6985,29.7148,8762.0
2020-08-31 12:30:00,36.4,36.41,36.35,36.36,8696.0,29.7148,29.723,29.674,29.6821,8696.0
2020-08-31 12:35:00,36.35,36.35,36.31,36.34,7008.0,29.674,29.674,29.6413,29.6658,7008.0
2020-08-31 12:40:00,36.34,36.35,36.29,36.31,9291.0,29.6658,29.674,29.625,29.6413,9291.0
2020-08-31 12:45:00,36.3,36.31,36.27,36.27,11148.0,29.6332,29.6413,29.6087,29.6087,11148.0
2020-08-31 12:50:00,36.27,36.33,36.27,36.32,6596.0,29.6087,29.6577,29.6087,29.6495,6596.0
2020-08-31 12:55:00,36.32,36.33,36.26,36.29,30845.0,29.6495,29.6577,29.6005,29.625,30845.0
2020-08-31 13:00:00,36.28,36.28,36.26,36.26,8990.0,29.6168,29.6168,29.6005,29.6005,8990.0
2020-08-31 13:05:00,36.26,36.29,36.24,36.29,8836.0,29.6005,29.625,29.5842,29.625,8836.0
2020-08-31 13:10:00,36.3,36.3,36.27,36.29,11774.0,29.6332,29.6332,29.6087,29.625,11774.0
2020-08-31 13:15:00,36.29,36.3,36.28,36.29,5997.0,29.625,29.6332,29.6168,29.625,5997.0
2020-08-31 13:20:00,36.3,36.32,36.28,36.3,20765.0,29.6332,29.6495,29.6168,29.6332,20765.0
2020-08-31 13:25:00,36.3,36.35,36.29,36.34,28440.0,29.6332,29.674,29.625,29.6658,28440.0
2020-08-31 13:30:00,36.34,36.35,36.32,36.32,7857.0,29.6658,29.674,29.6495,29.6495,7857.0
2020-08-31 13:35:00,36.33,36.34,36.3,36.31,11426.0,29.6577,29.6658,29.6332,29.6413,11426.0
2020-08-31 13:40:00,36.32,36.33,36.26,36.26,11802.0,29.6495,29.6577,29.6005,29.6005,11802.0
2020-08-31 13:45:00,36.25,36.27,36.24,36.24,11847.0,29.5923,29.6087,29.5842,29.5842,11847.0
2020-08-31 13:50:00,36.25,36.25,36.22,36.23,12704.0,29.5923,29.5923,29.5679,29.576,12704.0
2020-08-31 13:55:00,36.23,36.24,36.22,36.23,7345.0,29.576,29.5842,29.5679,29.576,7345.0
2020-08-31 14:00:00,36.23,36.25,36.22,36.23,8597.0,29.576,29.5923,29.5679,29.576,8597.0
2020-08-31 14:05:00,36.23,36.24,36.2,36.23,19153.0,29.576,29.5842,29.5515,29.576,19153.0
2020-08-31 14:10:00,36.24,36.25,36.21,36.25,12477.0,29.5842,29.5923,29.5597,29.5923,12477.0
2020-08-31 14:15:00,36.25,36.25,36.21,36.23,21071.0,29.5923,29.5923,29.5597,29.576,21071.0
2020-08-31 14:20:00,36.23,36.24,36.16,36.18,12321.0,29.576,29.5842,29.5189,29.5352,12321.0
2020-08-31 14:25:00,36.18,36.19,36.14,36.15,15215.0,29.5352,29.5434,29.5025,29.5107,15215.0
2020-08-31 14:30:00,36.15,36.17,36.15,36.16,8113.0,29.5107,29.527,29.5107,29.5189,8113.0
2020-08-31 14:35:00,36.16,36.18,36.14,36.17,11656.0,29.5189,29.5352,29.5025,29.527,11656.0
2020-08-31 14:40:00,36.18,36.22,36.17,36.22,9805.0,29.5352,29.5679,29.527,29.5679,9805.0
2020-08-31 14:45:00,36.22,36.24,36.2,36.22,10247.0,29.5679,29.5842,29.5515,29.5679,10247.0
2020-08-31 14:50:00,36.23,36.24,36.2,36.24,9780.0,29.576,29.5842,29.5515,29.5842,9780.0
2020-08-31 14:55:00,36.24,36.3,36.24,36.29,24228.0,29.5842,29.6332,29.5842,29.625,24228.0
2020-08-31 15:00:00,36.29,36.32,36.29,36.3,15913.0,29.625,29.6495,29.625,29.6332,15913.0
2020-08-31 15:05:00,36.31,36.35,36.3,36.3,14315.0,29.6413,29.674,29.6332,29.6332,14315.0
2020-08-31 15:10:00,36.3,36.32,36.27,36.27,11757.0,29.6332,29.6495,29.6087,29.6087,11757.0
2020-08-31 15:15:00,36.27,36.29,36.25,36.25,17007.0,29.6087,29.625,29.5923,29.5923,17007.0
2020-08-31 15:20:00,36.24,36.27,36.21,36.22,20143.0,29.5842,29.6087,29.5597,29.5679,20143.0
2020-08-31 15:25:00,36.21,36.26,36.21,36.24,15176.0,29.5597,29.6005,29.5597,29.5842,15176.0
2020-08-31 15:30:00,36.24,36.27,36.22,36.26,15355.0,29.5842,29.6087,29.5679,29.6005,15355.0
2020-08-31 15:35:00,36.27,36.32,36.26,36.32,20400.0,29.6087,29.6495,29.6005,29.6495,20400.0
2020-08-31 15:40:00,36.31,36.33,36.29,36.32,27977.0,29.6413,29.6577,29.625,29.6495,27977.0
2020-08-31 15:45:00,36.32,36.41,36.31,36.4,54913.0,29.6495,29.723,29.6413,29.7148,54913.0
2020-08-31 15:50:00,36.4,36.43,36.36,36.38,73736.0,29.7148,29.7393,29.6821,29.6985,73736.0
2020-08-31 15:55:00,36.39,36.42,36.26,36.26,267933.0,29.7066,29.7311,29.6005,29.6005,267933.0
2020-09-01 09:30:00,36.22,36.23,35.93,36.06,72654.0,29.5679,29.576,29.3311,29.4372,72654.0
2020-09-01 09:35:00,36.08,36.19,36.05,36.19,11249.0,29.4536,29.5434,29.4291,29.5434,11249.0
2020-09-01 09:40:00,36.2,36.28,36.13,36.23,14073.0,29.5515,29.6168,29.4944,29.576,14073.0
2020-09-01 09:45:00,36.25,36.32,36.14,36.31,16254.0,29.5923,29.6495,29.5025,29.6413,16254.0
2020-09-01 09:50:00,36.3,36.52,36.28,36.51,41455.0,29.6332,29.8128,29.6168,29.8046,41455.0
2020-09-01 09:55:00,36.51,36.65,36.48,36.65,76141.0,29.8046,29.9189,29.7801,29.9189,76141.0
2020-09-01 10:00:00,36.65,36.7,36.6,36.68,39802.0,29.9189,29.9597,29.8781,29.9434,39802.0
2020-09-01 10:05:00,36.68,36.73,36.66,36.71,21363.0,29.9434,29.9842,29.927,29.9679,21363.0
2020-09-01 10:10:00,36.7,36.73,36.67,36.71,18753.0,29.9597,29.9842,29.9352,29.9679,18753.0
2020-09-01 10:15:00,36.72,36.8,36.71,36.79,50272.0,29.976,30.0413,29.9679,30.0332,50272.0
2020-09-01 10:20:00,36.79,37.0,36.78,36.9,32192.0,30.0332,30.2046,30.025,30.123,32192.0
2020-09-01 10:25:00,36.9,36.96,36.89,36.95,25990.0,30.123,30.1719,30.1148,30.1638,25990.0
2020-09-01 10:30:00,36.95,37.07,36.95,37.07,25068.0,30.1638,30.2617,30.1638,30.2617,25068.0
2020-09-01 10:35:00,37.06,37.15,37.03,37.14,26185.0,30.2536,30.3271,30.2291,30.3189,26185.0
2020-09-01 10:40:00,37.14,37.18,37.13,37.16,20362.0,30.3189,30.3515,30.3107,30.3352,20362.0
2020-09-01 10:45:00,37.15,37.18,37.13,37.16,20843.0,30.3271,30.3515,30.3107,30.3352,20843.0
2020-09-01 10:50:00,37.16,37.17,37.08,37.08,34020.0,30.3352,30.3434,30.2699,30.2699,34020.0
2020-09-01 10:55:00,37.08,37.08,37.03,37.04,19922.0,30.2699,30.2699,30.2291,30.2373,19922.0
2020-09-01 11:00:00,37.04,37.07,36.99,37.07,13956.0,30.2373,30.2617,30.1964,30.2617,13956.0
2020-09-01 11:05:00,37.07,37.14,37.06,37.11,21993.0,30.2617,30.3189,30.2536,30.2944,21993.0
2020-09-01 11:10:00,37.11,37.12,37.01,37.02,44758.0,30.2944,30.3026,30.2128,30.2209,44758.0
2020-09-01 11:15:00,37.02,37.17,37.02,37.14,45367.0,30.2209,30.3434,30.2209,30.3189,45367.0
2020-09-01 11:20:00,37.14,37.22,37.12,37.14,63220.0,30.3189,30.3842,30.3026,30.3189,63220.0
2020-09-01 11:25:00,37.14,37.19,37.13,37.15,29510.0,30.3189,30.3597,30.3107,30.3271,29510.0
2020-09-01 11:30:00,37.16,37.22,37.14,37.21,47444.0,30.3352,30.3842,30.3189,30.376,47444.0
2020-09-01 11:35:00,37.22,37.25,37.19,37.21,27802.0,30.3842,30.4087,30.3597,30.376,27802.0
2020-09-01 11:40:00,37.2,37.28,37.2,37.27,38598.0,30.3679,30.4332,30.3679,30.425,38598.0
2020-09-01 11:45:00,37.27,37.3,37.25,37.3,14203.0,30.425,30.4495,30.4087,30.4495,14203.0
2020-09-01 11:50:00,37.29,37.37,37.28,37.34,17695.0,30.4413,30.5066,30.4332,30.4822,17695.0
2020-09-01 11:55:00,37.34,37.34,37.3,37.32,15661.0,30.4822,30.4822,30.4495,30.4658,15661.0
2020-09-01 12:00:00,37.32,37.34,37.27,37.27,16614.0,30.4658,30.4822,30.425,30.425,16614.0
2020-09-01 12:05:00,37.27,37.35,37.25,37.34,18437.0,30.425,30.4903,30.4087,30.4822,18437.0
2020-09-01 12:10:00,37.34,37.36,37.29,37.33,51033.0,30.4822,30.4985,30.4413,30.474,51033.0
2020-09-01 12:15:00,37.32,37.33,37.24,37.27,21096.0,30.4658,30.474,30.4005,30.425,21096.0
2020-09-01 12:20:00,37.27,37.33,37.27,37.29,13765.0,30.425,30.474,30.425,30.4413,13765.0
2020-09-01 12:25:00,37.28,37.29,37.25,37.27,16068.0,30.4332,30.4413,30.4087,30.425,16068.0
2020-09-01 12:30:00,37.26,37.28,37.24,37.27,11220.0,30.4169,30.4332,30.4005,30.425,11220.0
2020-09-01 12:35:00,37.26,37.28,37.25,37.25,13605.0,30.4169,30.4332,30.4087,30.4087,13605.0
2020-09-01 12:40:00,37.26,37.31,37.24,37.28,18294.0,30.4169,30.4577,30.4005,30.4332,18294.0
2020-09-01 12:45:00,37.27,37.28,37.24,37.25,16544.0,30.425,30.4332,30.4005,30.4087,16544.0
2020-09-01 12:50:00,37.25,37.26,37.22,37.22,13194.0,30.4087,30.4169,30.3842,30.3842,13194.0
2020-09-01 12:55:00,37.22,37.24,37.18,37.18,16941.0,30.3842,30.4005,30.3515,30.3515,16941.0
2020-09-01 13:00:00,37.18,37.18,37.15,37.18,12365.0,30.3515,30.3515,30.3271,30.3515,12365.0
2020-09-01 13:05:00,37.17,37.17,37.1,37.11,13409.0,30.3434,30.3434,30.2862,30.2944,13409.0
2020-09-01 13:10:00,37.11,37.15,37.1,37.14,17757.0,30.2944,30.3271,30.2862,30.3189,17757.0
2020-09-01 13:15:00,37.14,37.15,37.12,37.12,10393.0,30.3189,30.3271,30.3026,30.3026,10393.0
2020-09-01 13:20:00,37.12,37.12,37.1,37.11,9420.0,30.3026,30.3026,30.2862,30.2944,9420.0
2020-09-01 13:25:00,37.11,37.13,37.09,37.11,11086.0,30.2944,30.3107,30.2781,30.2944,11086.0
2020-09-01 13:30:00,37.11,37.15,37.1,37.15,19691.0,30.2944,30.3271,30.2862,30.3271,19691.0
2020-09-01 13:35:00,37.15,37.15,37.11,37.15,17726.0,30.3271,30.3271,30.2944,30.3271,17726.0
2020-09-01 13:40:00,37.15,37.25,37.14,37.25,34391.0,30.3271,30.4087,30.3189,30.4087,34391.0
2020-09-01 13:45:00,37.24,37.25,37.19,37.24,21525.0,30.4005,30.4087,30.3597,30.4005,21525.0
2020-09-01 13:50:00,37.24,37.24,37.18,37.18,26819.0,30.4005,30.4005,30.3515,30.3515,26819.0
2020-09-01 13:55:00,37.19,37.21,37.17,37.17,12707.0,30.3597,30.376,30.3434,30.3434,12707.0
2020-09-01 14:00:00,37.18,37.24,37.17,37.24,14606.0,30.3515,30.4005,30.3434,30.4005,14606.0
2020-09-01 14:05:00,37.25,37.28,37.23,37.28,8637.0,30.4087,30.4332,30.3924,30.4332,8637.0
2020-09-01 14:10:00,37.28,37.32,37.27,37.29,13675.0,30.4332,30.4658,30.425,30.4413,13675.0
2020-09-01 14:15:00,37.29,37.33,37.27,37.27,11443.0,30.4413,30.474,30.425,30.425,11443.0
2020-09-01 14:20:00,37.27,37.3,37.26,37.3,8286.0,30.425,30.4495,30.4169,30.4495,8286.0
2020-09-01 14:25:00,37.3,37.31,37.27,37.3,15056.0,30.4495,30.4577,30.425,30.4495,15056.0
2020-09-01 14:30:00,37.29,37.33,37.29,37.33,9332.0,30.4413,30.474,30.4413,30.474,9332.0
2020-09-01 14:35:00,37.33,37.37,37.32,37.36,15916.0,30.474,30.5066,30.4658,30.4985,15916.0
2020-09-01 14:40:00,37.37,37.37,37.35,37.36,16663.0,30.5066,30.5066,30.4903,30.4985,16663.0
2020-09-01 14:45:00,37.36,37.39,37.35,37.39,14079.0,30.4985,30.523,30.4903,30.523,14079.0
2020-09-01 14:50:00,37.39,37.4,37.36,37.37,16526.0,30.523,30.5311,30.4985,30.5066,16526.0
2020-09-01 14:55:00,37.37,37.39,37.37,37.37,7745.0,30.5066,30.523,30.5066,30.5066,7745.0
2020-09-01 15:00:00,37.37,37.38,37.34,37.36,17286.0,30.5066,30.5148,30.4822,30.4985,17286.0
2020-09-01 15:05:00,37.36,37.4,37.35,37.39,11626.0,30.4985,30.5311,30.4903,30.523,11626.0
2020-09-01 15:10:00,37.4,37.4,37.28,37.29,15694.0,30.5311,30.5311,30.4332,30.4413,15694.0
2020-09-01 15:15:00,37.29,37.29,37.25,37.27,15391.0,30.4413,30.4413,30.4087,30.425,15391.0
2020-09-01 15:20:00,37.27,37.28,37.24,37.27,15434.0,30.425,30.4332,30.4005,30.425,15434.0
2020-09-01 15:25:00,37.26,37.29,37.26,37.27,21528.0,30.4169,30.4413,30.4169,30.425,21528.0
2020-09-01 15:30:00,37.28,37.3,37.26,37.27,28032.0,30.4332,30.4495,30.4169,30.425,28032.0
2020-09-01 15:35:00,37.27,37.31,37.25,37.25,26889.0,30.425,30.4577,30.4087,30.4087,26889.0
2020-09-01 15:40:00,37.26,37.31,37.25,37.31,45020.0,30.4169,30.4577,30.4087,30.4577,45020.0
2020-09-01 15:45:00,37.31,37.35,37.3,37.34,53969.0,30.4577,30.4903,30.4495,30.4822,53969.0
2020-09-01 15:50:00,37.34,37.47,37.34,37.45,109856.0,30.4822,30.5883,30.4822,30.572,109856.0
2020-09-01 15:55:00,37.45,37.53,37.43,37.52,267921.0,30.572,30.6373,30.5556,30.6291,267921.0
2020-09-02 09:30:00,37.62,37.64,37.33,37.49,64238.0,30.7107,30.7271,30.474,30.6046,64238.0
2020-09-02 09:35:00,37.51,37.6,37.45,37.49,19604.0,30.6209,30.6944,30.572,30.6046,19604.0
2020-09-02 09:40:00,37.47,37.6,37.39,37.6,22709.0,30.5883,30.6944,30.523,30.6944,22709.0
2020-09-02 09:45:00,37.63,37.68,37.54,37.67,71654.0,30.7189,30.7597,30.6454,30.7516,71654.0
2020-09-02 09:50:00,37.65,37.84,37.58,37.72,40564.0,30.7352,30.8903,30.6781,30.7924,40564.0
2020-09-02 09:55:00,37.75,38.09,37.75,38.06,72161.0,30.8169,31.0944,30.8169,31.0699,72161.0
2020-09-02 10:00:00,38.07,38.07,37.79,37.87,75186.0,31.0781,31.0781,30.8495,30.9148,75186.0
2020-09-02 10:05:00,37.89,37.97,37.83,37.96,51274.0,30.9311,30.9965,30.8822,30.9883,51274.0
2020-09-02 10:10:00,37.97,38.06,37.94,38.04,36387.0,30.9965,31.0699,30.972,31.0536,36387.0
2020-09-02 10:15:00,38.05,38.06,37.95,38.03,31627.0,31.0618,31.0699,30.9801,31.0454,31627.0
2020-09-02 10:20:00,38.03,38.05,37.85,37.88,17588.0,31.0454,31.0618,30.8985,30.923,17588.0
2020-09-02 10:25:00,37.89,37.93,37.84,37.88,16734.0,30.9311,30.9638,30.8903,30.923,16734.0
2020-09-02 10:30:00,37.88,37.93,37.75,37.76,24687.0,30.923,30.9638,30.8169,30.825,24687.0
2020-09-02 10:35:00,37.76,37.91,37.69,37.91,24507.0,30.825,30.9475,30.7679,30.9475,24507.0
2020-09-02 10:40:00,37.93,37.97,37.8,37.82,23695.0,30.9638,30.9965,30.8577,30.874,23695.0
2020-09-02 10:45:00,37.84,37.86,37.76,37.79,16675.0,30.8903,30.9067,30.825,30.8495,16675.0
2020-09-02 10:50:00,37.81,37.91,37.77,37.91,24593.0,30.8658,30.9475,30.8332,30.9475,24593.0
2020-09-02 10:55:00,37.9,37.93,37.85,37.91,14928.0,30.9393,30.9638,30.8985,30.9475,14928.0
2020-09-02 11:00:00,37.92,38.02,37.9,37.99,23810.0,30.9556,31.0373,30.9393,31.0128,23810.0
2020-09-02 11:05:00,37.98,38.01,37.93,38.0,20961.0,31.0046,31.0291,30.9638,31.0209,20961.0
2020-09-02 11:10:00,38.01,38.02,37.95,37.96,16943.0,31.0291,31.0373,30.9801,30.9883,16943.0
2020-09-02 11:15:00,37.96,38.05,37.92,37.93,27550.0,30.9883,31.0618,30.9556,30.9638,27550.0
2020-09-02 11:20:00,37.93,37.94,37.84,37.87,41120.0,30.9638,30.972,30.8903,30.9148,41120.0
2020-09-02 11:25:00,37.87,37.97,37.86,37.93,11087.0,30.9148,30.9965,30.9067,30.9638,11087.0
2020-09-02 11:30:00,37.92,38.01,37.91,37.99,18979.0,30.9556,31.0291,30.9475,31.0128,18979.0
2020-09-02 11:35:00,37.99,38.09,37.98,38.08,30940.0,31.0128,31.0944,31.0046,31.0863,30940.0
2020-09-02 11:40:00,38.09,38.12,38.05,38.11,46653.0,31.0944,31.1189,31.0618,31.1107,46653.0
2020-09-02 11:45:00,38.11,38.17,38.1,38.15,29892.0,31.1107,31.1597,31.1026,31.1434,29892.0
2020-09-02 11:50:00,38.15,38.24,38.15,38.23,27105.0,31.1434,31.2169,31.1434,31.2087,27105.0
2020-09-02 11:55:00,38.22,38.24,38.16,38.18,36084.0,31.2005,31.2169,31.1516,31.1679,36084.0
2020-09-02 12:00:00,38.17,38.23,38.16,38.17,42031.0,31.1597,31.2087,31.1516,31.1597,42031.0
2020-09-02 12:05:00,38.16,38.19,38.12,38.15,40423.0,31.1516,31.176,31.1189,31.1434,40423.0
2020-09-02 12:10:00,38.15,38.25,38.14,38.22,20597.0,31.1434,31.225,31.1352,31.2005,20597.0
2020-09-02 12:15:00,38.23,38.26,38.21,38.23,55790.0,31.2087,31.2332,31.1924,31.2087,55790.0
2020-09-02 12:20:00,38.23,38.25,38.2,38.24,55943.0,31.2087,31.225,31.1842,31.2169,55943.0
2020-09-02 12:25:00,38.25,38.29,38.23,38.27,65476.0,31.225,31.2577,31.2087,31.2414,65476.0
2020-09-02 12:30:00,38.27,38.33,38.26,38.31,77518.0,31.2414,31.2903,31.2332,31.274,77518.0
2020-09-02 12:35:00,38.31,38.33,38.26,38.28,27762.0,31.274,31.2903,31.2332,31.2495,27762.0
2020-09-02 12:40:00,38.28,38.29,38.09,38.12,61561.0,31.2495,31.2577,31.0944,31.1189,61561.0
2020-09-02 12:45:00,38.12,38.14,38.07,38.11,14906.0,31.1189,31.1352,31.0781,31.1107,14906.0
2020-09-02 12:50:00,38.1,38.11,38.01,38.03,12626.0,31.1026,31.1107,31.0291,31.0454,12626.0
2020-09-02 12:55:00,38.03,38.03,37.99,38.01,11778.0,31.0454,31.0454,31.0128,31.0291,11778.0
2020-09-02 13:00:00,38.0,38.04,38.0,38.02,23938.0,31.0209,31.0536,31.0209,31.0373,23938.0
2020-09-02 13:05:00,38.01,38.02,37.93,37.95,7835.0,31.0291,31.0373,30.9638,30.9801,7835.0
2020-09-02 13:10:00,37.95,38.05,37.95,38.04,39980.0,30.9801,31.0618,30.9801,31.0536,39980.0
2020-09-02 13:15:00,38.04,38.07,38.02,38.03,74170.0,31.0536,31.0781,31.0373,31.0454,74170.0
2020-09-02 13:20:00,38.04,38.07,38.02,38.04,30080.0,31.0536,31.0781,31.0373,31.0536,30080.0
2020-09-02 13:25:00,38.04,38.14,38.02,38.12,22097.0,31.0536,31.1352,31.0373,31.1189,22097.0
2020-09-02 13:30:00,38.12,38.13,38.05,38.06,11463.0,31.1189,31.1271,31.0618,31.0699,11463.0
2020-09-02 13:35:00,38.05,38.14,38.03,38.14,32632.0,31.0618,31.1352,31.0454,31.1352,32632.0
2020-09-02 13:40:00,38.14,38.2,38.12,38.18,100289.0,31.1352,31.1842,31.1189,31.1679,100289.0
2020-09-02 13:45:00,38.19,38.23,38.17,38.22,20527.0,31.176,31.2087,31.1597,31.2005,20527.0
2020-09-02 13:50:00,38.23,38.28,38.23,38.26,24678.0,31.2087,31.2495,31.2087,31.2332,24678.0
2020-09-02 13:55:00,38.27,38.29,38.24,38.28,21306.0,31.2414,31.2577,31.2169,31.2495,21306.0
2020-09-02 14:00:00,38.28,38.28,38.17,38.22,20223.0,31.2495,31.2495,31.1597,31.2005,20223.0
2020-09-02 14:05:00,38.22,38.27,38.2,38.2,16273.0,31.2005,31.2414,31.1842,31.1842,16273.0
2020-09-02 14:10:00,38.18,38.22,38.15,38.17,22800.0,31.1679,31.2005,31.1434,31.1597,22800.0
2020-09-02 14:15:00,38.17,38.25,38.17,38.25,22365.0,31.1597,31.225,31.1597,31.225,22365.0
2020-09-02 14:20:00,38.25,38.26,38.2,38.23,27979.0,31.225,31.2332,31.1842,31.2087,27979.0
2020-09-02 14:25:00,38.22,38.28,38.22,38.27,28644.0,31.2005,31.2495,31.2005,31.2414,28644.0
2020-09-02 14:30:00,38.26,38.33,38.24,38.27,62421.0,31.2332,31.2903,31.2169,31.2414,62421.0
2020-09-02 14:35:00,38.27,38.28,38.24,38.26,11707.0,31.2414,31.2495,31.2169,31.2332,11707.0
2020-09-02 14:40:00,38.26,38.28,38.2,38.22,18621.0,31.2332,31.2495,31.1842,31.2005,18621.0
2020-09-02 14:45:00,38.22,38.36,38.21,38.34,49599.0,31.2005,31.3148,31.1924,31.2985,49599.0
2020-09-02 14:50:00,38.35,38.4,38.33,38.37,24963.0,31.3067,31.3475,31.2903,31.323,24963.0
2020-09-02 14:55:00,38.38,38.44,38.36,38.43,24073.0,31.3312,31.3801,31.3148,31.372,24073.0
2020-09-02 15:00:00,38.44,38.5,38.43,38.5,42124.0,31.3801,31.4291,31.372,31.4291,42124.0
2020-09-02 15:05:00,38.5,38.53,38.44,38.52,49895.0,31.4291,31.4536,31.3801,31.4454,49895.0
2020-09-02 15:10:00,38.52,38.53,38.39,38.5,127227.0,31.4454,31.4536,31.3393,31.4291,127227.0
2020-09-02 15:15:00,38.49,38.54,38.47,38.54,27498.0,31.4209,31.4618,31.4046,31.4618,27498.0
2020-09-02 15:20:00,38.55,38.59,38.54,38.57,21166.0,31.4699,31.5026,31.4618,31.4863,21166.0
2020-09-02 15:25:00,38.58,38.59,38.49,38.58,36009.0,31.4944,31.5026,31.4209,31.4944,36009.0
2020-09-02 15:30:00,38.58,38.68,38.53,38.67,67110.0,31.4944,31.5761,31.4536,31.5679,67110.0
2020-09-02 15:35:00,38.67,38.79,38.67,38.78,77129.0,31.5679,31.6659,31.5679,31.6577,77129.0
2020-09-02 15:40:00,38.78,38.81,38.71,38.73,181054.0,31.6577,31.6822,31.6005,31.6169,181054.0
2020-09-02 15:45:00,38.73,38.77,38.71,38.74,84684.0,31.6169,31.6495,31.6005,31.625,84684.0
2020-09-02 15:50:00,38.73,38.83,38.71,38.81,177290.0,31.6169,31.6985,31.6005,31.6822,177290.0
2020-09-02 15:55:00,38.81,38.87,38.65,38.84,602923.0,31.6822,31.7312,31.5516,31.7067,602923.0
2020-09-03 09:30:00,38.91,39.18,38.83,38.9,93007.0,31.7638,31.9842,31.6985,31.7556,93007.0
2020-09-03 09:35:00,38.91,39.23,38.91,39.18,44752.0,31.7638,32.025,31.7638,31.9842,44752.0
2020-09-03 09:40:00,39.17,39.26,39.09,39.25,47976.0,31.9761,32.0495,31.9108,32.0414,47976.0
2020-09-03 09:45:00,39.25,39.34,39.25,39.27,36453.0,32.0414,32.1148,32.0414,32.0577,36453.0
2020-09-03 09:50:00,39.27,39.33,39.18,39.31,50705.0,32.0577,32.1067,31.9842,32.0903,50705.0
2020-09-03 09:55:00,39.3,39.54,39.28,39.42,151582.0,32.0822,32.2781,32.0659,32.1801,151582.0
2020-09-03 10:00:00,39.42,39.45,39.22,39.22,58228.0,32.1801,32.2046,32.0169,32.0169,58228.0
2020-09-03 10:05:00,39.2,39.23,39.0,39.08,49306.0,32.0006,32.025,31.8373,31.9026,49306.0
2020-09-03 10:10:00,39.07,39.22,39.06,39.21,31653.0,31.8944,32.0169,31.8863,32.0087,31653.0
2020-09-03 10:15:00,39.21,39.24,39.06,39.08,51407.0,32.0087,32.0332,31.8863,31.9026,51407.0
2020-09-03 10:20:00,39.08,39.08,38.87,38.95,43542.0,31.9026,31.9026,31.7312,31.7965,43542.0
2020-09-03 10:25:00,38.95,39.0,38.8,38.87,30109.0,31.7965,31.8373,31.674,31.7312,30109.0
2020-09-03 10:30:00,38.86,39.03,38.83,39.01,39229.0,31.723,31.8618,31.6985,31.8454,39229.0
2020-09-03 10:35:00,39.01,39.01,38.86,38.89,37480.0,31.8454,31.8454,31.723,31.7475,37480.0
2020-09-03 10:40:00,38.9,38.98,38.8,38.98,63466.0,31.7556,31.821,31.674,31.821,63466.0
2020-09-03 10:45:00,38.97,39.04,38.87,38.88,30518.0,31.8128,31.8699,31.7312,31.7393,30518.0
2020-09-03 10:50:00,38.88,38.92,38.84,38.88,31663.0,31.7393,31.772,31.7067,31.7393,31663.0
2020-09-03 10:55:00,38.88,38.9,38.74,38.84,21725.0,31.7393,31.7556,31.625,31.7067,21725.0
2020-09-03 11:00:00,38.84,38.84,38.52,38.54,35573.0,31.7067,31.7067,31.4454,31.4618,35573.0
2020-09-03 11:05:00,38.54,38.54,38.29,38.39,53529.0,31.4618,31.4618,31.2577,31.3393,53529.0
2020-09-03 11:10:00,38.4,38.42,38.27,38.32,37064.0,31.3475,31.3638,31.2414,31.2822,37064.0
2020-09-03 11:15:00,38.29,38.31,37.87,37.87,50978.0,31.2577,31.274,30.9148,30.9148,50978.0
2020-09-03 11:20:00,37.87,38.14,37.83,38.12,60276.0,30.9148,31.1352,30.8822,31.1189,60276.0
2020-09-03 11:25:00,38.08,38.14,37.98,38.13,37396.0,31.0863,31.1352,31.0046,31.1271,37396.0
2020-09-03 11:30:00,38.13,38.29,38.11,38.21,10627.0,31.1271,31.2577,31.1107,31.1924,10627.0
2020-09-03 11:35:00,38.21,38.36,38.11,38.34,16938.0,31.1924,31.3148,31.1107,31.2985,16938.0
2020-09-03 11:40:00,38.35,38.49,38.34,38.47,29672.0,31.3067,31.4209,31.2985,31.4046,29672.0
2020-09-03 11:45:00,38.45,38.55,38.44,38.51,42219.0,31.3883,31.4699,31.3801,31.4373,42219.0
2020-09-03 11:50:00,38.5,38.51,38.39,38.44,31866.0,31.4291,31.4373,31.3393,31.3801,31866.0
2020-09-03 11:55:00,38.44,38.45,38.37,38.45,28173.0,31.3801,31.3883,31.323,31.3883,28173.0
2020-09-03 12:00:00,38.44,38.48,38.38,38.46,18195.0,31.3801,31.4128,31.3312,31.3965,18195.0
2020-09-03 12:05:00,38.47,38.56,38.47,38.56,16724.0,31.4046,31.4781,31.4046,31.4781,16724.0
2020-09-03 12:10:00,38.56,38.59,38.48,38.52,17576.0,31.4781,31.5026,31.4128,31.4454,17576.0
2020-09-03 12:15:00,38.52,38.59,38.48,38.58,22436.0,31.4454,31.5026,31.4128,31.4944,22436.0
2020-09-03 12:20:00,38.56,38.56,38.46,38.49,25199.0,31.4781,31.4781,31.3965,31.4209,25199.0
2020-09-03 12:25:00,38.47,38.49,38.42,38.42,17675.0,31.4046,31.4209,31.3638,31.3638,17675.0
2020-09-03 12:30:00,38.41,38.42,38.23,38.24,29233.0,31.3556,31.3638,31.2087,31.2169,29233.0
2020-09-03 12:35:00,38.24,38.3,38.2,38.23,23689.0,31.2169,31.2658,31.1842,31.2087,23689.0
2020-09-03 12:40:00,38.22,38.23,38.18,38.22,11362.0,31.2005,31.2087,31.1679,31.2005,11362.0
2020-09-03 12:45:00,38.21,38.24,38.18,38.18,13425.0,31.1924,31.2169,31.1679,31.1679,13425.0
2020-09-03 12:50:00,38.2,38.24,38.17,38.23,47501.0,31.1842,31.2169,31.1597,31.2087,47501.0
2020-09-03 12:55:00,38.23,38.32,38.14,38.14,24934.0,31.2087,31.2822,31.1352,31.1352,24934.0
2020-09-03 13:00:00,38.15,38.17,38.1,38.14,17648.0,31.1434,31.1597,31.1026,31.1352,17648.0
2020-09-03 13:05:00,38.14,38.22,38.14,38.2,12005.0,31.1352,31.2005,31.1352,31.1842,12005.0
2020-09-03 13:10:00,38.18,38.25,38.15,38.23,14832.0,31.1679,31.225,31.1434,31.2087,14832.0
2020-09-03 13:15:00,38.22,38.24,38.08,38.11,17599.0,31.2005,31.2169,31.0863,31.1107,17599.0
2020-09-03 13:20:00,38.11,38.2,38.08,38.18,14599.0,31.1107,31.1842,31.0863,31.1679,14599.0
2020-09-03 13:25:00,38.16,38.23,38.09,38.21,14965.0,31.1516,31.2087,31.0944,31.1924,14965.0
2020-09-03 13:30:00,38.21,38.21,38.06,38.14,31150.0,31.1924,31.1924,31.0699,31.1352,31150.0
2020-09-03 13:35:00,38.16,38.2,38.13,38.16,17453.0,31.1516,31.1842,31.1271,31.1516,17453.0
2020-09-03 13:40:00,38.16,38.19,38.15,38.19,18468.0,31.1516,31.176,31.1434,31.176,18468.0
2020-09-03 13:45:00,38.19,38.24,38.19,38.2,12848.0,31.176,31.2169,31.176,31.1842,12848.0
2020-09-03 13:50:00,38.2,38.27,38.13,38.22,20042.0,31.1842,31.2414,31.1271,31.2005,20042.0
2020-09-03 13:55:00,38.21,38.21,38.14,38.15,11549.0,31.1924,31.1924,31.1352,31.1434,11549.0
2020-09-03 14:00:00,38.14,38.16,38.05,38.11,17056.0,31.1352,31.1516,31.0618,31.1107,17056.0
2020-09-03 14:05:00,38.12,38.17,38.09,38.15,11591.0,31.1189,31.1597,31.0944,31.1434,11591.0
2020-09-03 14:10:00,38.16,38.23,38.15,38.18,15616.0,31.1516,31.2087,31.1434,31.1679,15616.0
2020-09-03 14:15:00,38.19,38.2,38.11,38.12,8752.0,31.176,31.1842,31.1107,31.1189,8752.0
2020-09-03 14:20:00,38.13,38.18,38.11,38.15,17729.0,31.1271,31.1679,31.1107,31.1434,17729.0
2020-09-03 14:25:00,38.16,38.26,38.13,38.19,22248.0,31.1516,31.2332,31.1271,31.176,22248.0
2020-09-03 14:30:00,38.17,38.29,38.15,38.28,15207.0,31.1597,31.2577,31.1434,31.2495,15207.0
2020-09-03 14:35:00,38.28,38.33,38.25,38.26,15253.0,31.2495,31.2903,31.225,31.2332,15253.0
2020-09-03 14:40:00,38.26,38.31,38.18,38.19,17051.0,31.2332,31.274,31.1679,31.176,17051.0
2020-09-03 14:45:00,38.19,38.2,38.11,38.12,20785.0,31.176,31.1842,31.1107,31.1189,20785.0
2020-09-03 14:50:00,38.13,38.19,38.09,38.14,19425.0,31.1271,31.176,31.0944,31.1352,19425.0
2020-09-03 14:55:00,38.13,38.13,38.01,38.01,25373.0,31.1271,31.1271,31.0291,31.0291,25373.0
2020-09-03 15:00:00,38.02,38.06,37.97,38.02,23616.0,31.0373,31.0699,30.9965,31.0373,23616.0
2020-09-03 15:05:00,38.01,38.11,38.0,38.08,20473.0,31.0291,31.1107,31.0209,31.0863,20473.0
2020-09-03 15:10:00,38.08,38.13,38.03,38.12,16097.0,31.0863,31.1271,31.0454,31.1189,16097.0
2020-09-03 15:15:00,38.11,38.14,38.03,38.09,25431.0,31.1107,31.1352,31.0454,31.0944,25431.0
2020-09-03 15:20:00,38.08,38.09,38.03,38.09,19851.0,31.0863,31.0944,31.0454,31.0944,19851.0
2020-09-03 15:25:00,38.08,38.17,38.04,38.11,36192.0,31.0863,31.1597,31.0536,31.1107,36192.0
2020-09-03 15:30:00,38.09,38.21,38.09,38.11,31771.0,31.0944,31.1924,31.0944,31.1107,31771.0
2020-09-03 15:35:00,38.11,38.21,38.08,38.15,78383.0,31.1107,31.1924,31.0863,31.1434,78383.0
2020-09-03 15:40:00,38.14,38.15,38.01,38.05,49884.0,31.1352,31.1434,31.0291,31.0618,49884.0
2020-09-03 15:45:00,38.06,38.08,37.97,37.99,74754.0,31.0699,31.0863,30.9965,31.0128,74754.0
2020-09-03 15:50:00,37.98,38.3,37.98,38.3,143195.0,31.0046,31.2658,31.0046,31.2658,143195.0
2020-09-03 15:55:00,38.31,38.35,38.24,38.34,222058.0,31.274,31.3067,31.2169,31.2985,222058.0
2020-09-04 09:30:00,39.05,39.16,38.76,39.1,74129.0,31.8781,31.9679,31.6414,31.9189,74129.0
2020-09-04 09:35:00,39.05,39.09,38.84,38.87,63076.0,31.8781,31.9108,31.7067,31.7312,63076.0
2020-09-04 09:40:00,38.87,39.04,38.83,39.01,56649.0,31.7312,31.8699,31.6985,31.8454,56649.0
2020-09-04 09:45:00,39.02,39.19,38.96,39.18,21980.0,31.8536,31.9924,31.8046,31.9842,21980.0
2020-09-04 09:50:00,39.18,39.32,39.16,39.25,79752.0,31.9842,32.0985,31.9679,32.0414,79752.0
2020-09-04 09:55:00,39.26,39.33,39.1,39.15,63270.0,32.0495,32.1067,31.9189,31.9597,63270.0
2020-09-04 10:00:00,39.15,39.3,39.14,39.19,39615.0,31.9597,32.0822,31.9516,31.9924,39615.0
2020-09-04 10:05:00,39.19,39.34,39.18,39.24,33738.0,31.9924,32.1148,31.9842,32.0332,33738.0
2020-09-04 10:10:00,39.25,39.35,39.22,39.27,26193.0,32.0414,32.123,32.0169,32.0577,26193.0
2020-09-04 10:15:00,39.28,39.35,39.11,39.14,26253.0,32.0659,32.123,31.9271,31.9516,26253.0
2020-09-04 10:20:00,39.05,39.19,39.01,39.16,23182.0,31.8781,31.9924,31.8454,31.9679,23182.0
2020-09-04 10:25:00,39.17,39.27,39.03,39.05,22841.0,31.9761,32.0577,31.8618,31.8781,22841.0
2020-09-04 10:30:00,39.04,39.16,38.95,38.95,39480.0,31.8699,31.9679,31.7965,31.7965,39480.0
2020-09-04 10:35:00,38.95,39.05,38.85,39.04,46816.0,31.7965,31.8781,31.7148,31.8699,46816.0
2020-09-04 10:40:00,39.03,39.14,38.9,38.94,32189.0,31.8618,31.9516,31.7556,31.7883,32189.0
2020-09-04 10:45:00,38.95,39.0,38.84,38.97,98351.0,31.7965,31.8373,31.7067,31.8128,98351.0
2020-09-04 10:50:00,38.96,38.96,38.81,38.89,25266.0,31.8046,31.8046,31.6822,31.7475,25266.0
2020-09-04 10:55:00,38.88,38.96,38.84,38.85,23407.0,31.7393,31.8046,31.7067,31.7148,23407.0
2020-09-04 11:00:00,38.83,38.91,38.79,38.88,26265.0,31.6985,31.7638,31.6659,31.7393,26265.0
2020-09-04 11:05:00,38.89,38.91,38.74,38.78,18957.0,31.7475,31.7638,31.625,31.6577,18957.0
2020-09-04 11:10:00,38.76,38.84,38.75,38.76,23866.0,31.6414,31.7067,31.6332,31.6414,23866.0
2020-09-04 11:15:00,38.75,38.82,38.66,38.78,29647.0,31.6332,31.6903,31.5597,31.6577,29647.0
2020-09-04 11:20:00,38.78,38.81,38.71,38.76,37373.0,31.6577,31.6822,31.6005,31.6414,37373.0
2020-09-04 11:25:00,38.76,38.77,38.69,38.75,22008.0,31.6414,31.6495,31.5842,31.6332,22008.0
2020-09-04 11:30:00,38.75,38.81,38.7,38.73,20727.0,31.6332,31.6822,31.5924,31.6169,20727.0
2020-09-04 11:35:00,38.72,38.73,38.53,38.54,16633.0,31.6087,31.6169,31.4536,31.4618,16633.0
2020-09-04 11:40:00,38.53,38.59,38.42,38.44,25665.0,31.4536,31.5026,31.3638,31.3801,25665.0
2020-09-04 11:45:00,38.44,38.51,38.44,38.44,25898.0,31.3801,31.4373,31.3801,31.3801,25898.0
2020-09-04 11:50:00,38.41,38.59,38.37,38.59,28134.0,31.3556,31.5026,31.323,31.5026,28134.0
2020-09-04 11:55:00,38.6,38.62,38.49,38.55,18901.0,31.5107,31.5271,31.4209,31.4699,18901.0
2020-09-04 12:00:00,38.55,38.63,38.52,38.57,20636.0,31.4699,31.5352,31.4454,31.4863,20636.0
2020-09-04 12:05:00,38.56,38.62,38.55,38.61,18292.0,31.4781,31.5271,31.4699,31.5189,18292.0
2020-09-04 12:10:00,38.61,38.7,38.61,38.68,26329.0,31.5189,31.5924,31.5189,31.5761,26329.0
2020-09-04 12:15:00,38.69,38.69,38.6,38.66,19387.0,31.5842,31.5842,31.5107,31.5597,19387.0
2020-09-04 12:20:00,38.68,38.72,38.62,38.69,19165.0,31.5761,31.6087,31.5271,31.5842,19165.0
2020-09-04 12:25:00,38.69,38.86,38.69,38.83,28182.0,31.5842,31.723,31.5842,31.6985,28182.0
2020-09-04 12:30:00,38.83,38.9,38.82,38.84,25662.0,31.6985,31.7556,31.6903,31.7067,25662.0
2020-09-04 12:35:00,38.84,38.91,38.79,38.89,21284.0,31.7067,31.7638,31.6659,31.7475,21284.0
2020-09-04 12:40:00,38.89,38.99,38.87,38.97,23141.0,31.7475,31.8291,31.7312,31.8128,23141.0
2020-09-04 12:45:00,38.98,39.03,38.95,38.98,24550.0,31.821,31.8618,31.7965,31.821,24550.0
2020-09-04 12:50:00,38.99,39.08,38.97,39.05,18087.0,31.8291,31.9026,31.8128,31.8781,18087.0
2020-09-04 12:55:00,39.03,39.08,39.03,39.05,13728.0,31.8618,31.9026,31.8618,31.8781,13728.0
2020-09-04 13:00:00,39.04,39.08,39.01,39.02,16698.0,31.8699,31.9026,31.8454,31.8536,16698.0
2020-09-04 13:05:00,39.02,39.02,38.91,38.96,12626.0,31.8536,31.8536,31.7638,31.8046,12626.0
2020-09-04 13:10:00,38.96,38.99,38.9,38.95,11787.0,31.8046,31.8291,31.7556,31.7965,11787.0
2020-09-04 13:15:00,38.95,38.95,38.86,38.87,13275.0,31.7965,31.7965,31.723,31.7312,13275.0
2020-09-04 13:20:00,38.87,38.93,38.87,38.93,16810.0,31.7312,31.7801,31.7312,31.7801,16810.0
2020-09-04 13:25:00,38.93,38.93,38.85,38.86,16263.0,31.7801,31.7801,31.7148,31.723,16263.0
2020-09-04 13:30:00,38.87,38.88,38.8,38.81,27515.0,31.7312,31.7393,31.674,31.6822,27515.0
2020-09-04 13:35:00,38.8,38.83,38.78,38.83,22171.0,31.674,31.6985,31.6577,31.6985,22171.0
2020-09-04 13:40:00,38.84,38.85,38.71,38.71,13045.0,31.7067,31.7148,31.6005,31.6005,13045.0
2020-09-04 13:45:00,38.7,38.76,38.68,38.74,12559.0,31.5924,31.6414,31.5761,31.625,12559.0
2020-09-04 13:50:00,38.74,38.89,38.73,38.89,17326.0,31.625,31.7475,31.6169,31.7475,17326.0
2020-09-04 13:55:00,38.89,38.93,38.88,38.91,19876.0,31.7475,31.7801,31.7393,31.7638,19876.0
2020-09-04 14:00:00,38.9,38.97,38.88,38.88,12087.0,31.7556,31.8128,31.7393,31.7393,12087.0
2020-09-04 14:05:00,38.9,39.03,38.9,39.0,25567.0,31.7556,31.8618,31.7556,31.8373,25567.0
2020-09-04 14:10:00,38.99,39.02,38.94,38.94,14426.0,31.8291,31.8536,31.7883,31.7883,14426.0
2020-09-04 14:15:00,38.95,39.0,38.93,38.99,9861.0,31.7965,31.8373,31.7801,31.8291,9861.0
2020-09-04 14:20:00,38.98,39.03,38.95,39.0,13942.0,31.821,31.8618,31.7965,31.8373,13942.0
2020-09-04 14:25:00,39.0,39.04,38.98,39.04,9265.0,31.8373,31.8699,31.821,31.8699,9265.0
2020-09-04 14:30:00,39.03,39.05,38.99,39.02,14811.0,31.8618,31.8781,31.8291,31.8536,14811.0
2020-09-04 14:35:00,39.03,39.11,39.03,39.1,15348.0,31.8618,31.9271,31.8618,31.9189,15348.0
2020-09-04 14:40:00,39.12,39.2,39.11,39.14,16124.0,31.9352,32.0006,31.9271,31.9516,16124.0
2020-09-04 14:45:00,39.14,39.17,39.07,39.09,16556.0,31.9516,31.9761,31.8944,31.9108,16556.0
2020-09-04 14:50:00,39.09,39.16,39.07,39.08,21482.0,31.9108,31.9679,31.8944,31.9026,21482.0
2020-09-04 14:55:00,39.08,39.16,39.08,39.15,17992.0,31.9026,31.9679,31.9026,31.9597,17992.0
2020-09-04 15:00:00,39.15,39.16,39.1,39.1,20328.0,31.9597,31.9679,31.9189,31.9189,20328.0
2020-09-04 15:05:00,39.1,39.11,39.05,39.05,18271.0,31.9189,31.9271,31.8781,31.8781,18271.0
2020-09-04 15:10:00,39.05,39.06,38.94,38.94,14724.0,31.8781,31.8863,31.7883,31.7883,14724.0
2020-09-04 15:15:00,38.94,39.07,38.94,39.05,22131.0,31.7883,31.8944,31.7883,31.8781,22131.0
2020-09-04 15:20:00,39.05,39.07,38.99,39.02,23292.0,31.8781,31.8944,31.8291,31.8536,23292.0
2020-09-04 15:25:00,39.02,39.17,39.01,39.07,84203.0,31.8536,31.9761,31.8454,31.8944,84203.0
2020-09-04 15:30:00,39.06,39.08,38.92,38.95,35102.0,31.8863,31.9026,31.772,31.7965,35102.0
2020-09-04 15:35:00,38.95,39.0,38.86,38.97,95657.0,31.7965,31.8373,31.723,31.8128,95657.0
2020-09-04 15:40:00,38.98,39.01,38.91,38.91,53680.0,31.821,31.8454,31.7638,31.7638,53680.0
2020-09-04 15:45:00,38.92,39.08,38.92,38.92,83208.0,31.772,31.9026,31.772,31.772,83208.0
2020-09-04 15:50:00,38.92,39.05,38.91,39.0,126326.0,31.772,31.8781,31.7638,31.8373,126326.0
2020-09-04 15:55:00,39.01,39.1,38.95,39.02,264583.0,31.8454,31.9189,31.7965,31.8536,264583.0
2020-09-08 09:30:00,38.88,39.04,38.5,38.72,116052.0,31.7393,31.8699,31.4291,31.6087,116052.0
2020-09-08 09:35:00,38.77,38.82,38.41,38.41,39550.0,31.6495,31.6903,31.3556,31.3556,39550.0
2020-09-08 09:40:00,38.43,38.45,38.12,38.12,39233.0,31.372,31.3883,31.1189,31.1189,39233.0
2020-09-08 09:45:00,38.15,38.22,38.06,38.13,76456.0,31.1434,31.2005,31.0699,31.1271,76456.0
2020-09-08 09:50:00,38.12,38.21,37.93,38.08,37130.0,31.1189,31.1924,30.9638,31.0863,37130.0
2020-09-08 09:55:00,38.06,38.36,38.02,38.35,78311.0,31.0699,31.3148,31.0373,31.3067,78311.0
2020-09-08 10:00:00,38.36,38.39,38.01,38.01,54754.0,31.3148,31.3393,31.0291,31.0291,54754.0
2020-09-08 10:05:00,38.0,38.08,37.91,37.97,48386.0,31.0209,31.0863,30.9475,30.9965,48386.0
2020-09-08 10:10:00,37.98,37.98,37.84,37.89,47315.0,31.0046,31.0046,30.8903,30.9311,47315.0
2020-09-08 10:15:00,37.86,37.86,37.6,37.61,93737.0,30.9067,30.9067,30.6944,30.7026,93737.0
2020-09-08 10:20:00,37.59,37.76,37.52,37.62,99370.0,30.6862,30.825,30.6291,30.7107,99370.0
2020-09-08 10:25:00,37.62,37.68,37.53,37.61,59480.0,30.7107,30.7597,30.6373,30.7026,59480.0
2020-09-08 10:30:00,37.61,37.82,37.61,37.81,50253.0,30.7026,30.874,30.7026,30.8658,50253.0
2020-09-08 10:35:00,37.82,37.9,37.72,37.75,32420.0,30.874,30.9393,30.7924,30.8169,32420.0
2020-09-08 10:40:00,37.76,37.77,37.55,37.55,41414.0,30.825,30.8332,30.6536,30.6536,41414.0
2020-09-08 10:45:00,37.53,37.58,37.41,37.45,42321.0,30.6373,30.6781,30.5393,30.572,42321.0
2020-09-08 10:50:00,37.44,37.55,37.43,37.5,27040.0,30.5638,30.6536,30.5556,30.6128,27040.0
2020-09-08 10:55:00,37.5,37.52,37.36,37.37,48759.0,30.6128,30.6291,30.4985,30.5066,48759.0
2020-09-08 11:00:00,37.37,37.61,37.31,37.61,45530.0,30.5066,30.7026,30.4577,30.7026,45530.0
2020-09-08 11:05:00,37.62,37.62,37.46,37.48,34506.0,30.7107,30.7107,30.5801,30.5964,34506.0
2020-09-08 11:10:00,37.48,37.49,37.3,37.37,44538.0,30.5964,30.6046,30.4495,30.5066,44538.0
2020-09-08 11:15:00,37.36,37.39,37.31,37.38,35401.0,30.4985,30.523,30.4577,30.5148,35401.0
2020-09-08 11:20:00,37.39,37.48,37.37,37.41,54094.0,30.523,30.5964,30.5066,30.5393,54094.0
2020-09-08 11:25:00,37.42,37.52,37.39,37.44,20023.0,30.5475,30.6291,30.523,30.5638,20023.0
2020-09-08 11:30:00,37.44,37.45,37.35,37.39,51542.0,30.5638,30.572,30.4903,30.523,51542.0
2020-09-08 11:35:00,37.39,37.48,37.38,37.45,40283.0,30.523,30.5964,30.5148,30.572,40283.0
2020-09-08 11:40:00,37.45,37.45,37.33,37.4,30893.0,30.572,30.572,30.474,30.5311,30893.0
2020-09-08 11:45:00,37.39,37.41,37.32,37.34,17285.0,30.523,30.5393,30.4658,30.4822,17285.0
2020-09-08 11:50:00,37.34,37.34,37.26,37.3,37859.0,30.4822,30.4822,30.4169,30.4495,37859.0
2020-09-08 11:55:00,37.29,37.4,37.28,37.35,31431.0,30.4413,30.5311,30.4332,30.4903,31431.0
2020-09-08 12:00:00,37.35,37.46,37.34,37.44,27532.0,30.4903,30.5801,30.4822,30.5638,27532.0
2020-09-08 12:05:00,37.44,37.61,37.43,37.57,28011.0,30.5638,30.7026,30.5556,30.6699,28011.0
2020-09-08 12:10:00,37.57,37.64,37.56,37.64,26330.0,30.6699,30.7271,30.6618,30.7271,26330.0
2020-09-08 12:15:00,37.64,37.84,37.63,37.84,26960.0,30.7271,30.8903,30.7189,30.8903,26960.0
2020-09-08 12:20:00,37.84,37.88,37.78,37.79,40239.0,30.8903,30.923,30.8413,30.8495,40239.0
2020-09-08 12:25:00,37.79,37.82,37.76,37.8,20346.0,30.8495,30.874,30.825,30.8577,20346.0
2020-09-08 12:30:00,37.8,37.81,37.72,37.77,16358.0,30.8577,30.8658,30.7924,30.8332,16358.0
2020-09-08 12:35:00,37.77,37.83,37.72,37.72,21128.0,30.8332,30.8822,30.7924,30.7924,21128.0
2020-09-08 12:40:00,37.72,37.72,37.64,37.7,17705.0,30.7924,30.7924,30.7271,30.776,17705.0
2020-09-08 12:45:00,37.69,37.77,37.69,37.75,13163.0,30.7679,30.8332,30.7679,30.8169,13163.0
2020-09-08 12:50:00,37.75,37.79,37.74,37.77,15371.0,30.8169,30.8495,30.8087,30.8332,15371.0
2020-09-08 12:55:00,37.77,37.78,37.7,37.7,11695.0,30.8332,30.8413,30.776,30.776,11695.0
2020-09-08 13:00:00,37.71,37.72,37.61,37.66,23818.0,30.7842,30.7924,30.7026,30.7434,23818.0
2020-09-08 13:05:00,37.65,37.75,37.61,37.69,20711.0,30.7352,30.8169,30.7026,30.7679,20711.0
2020-09-08 13:10:00,37.69,37.75,37.67,37.69,18863.0,30.7679,30.8169,30.7516,30.7679,18863.0
2020-09-08 13:15:00,37.69,37.7,37.63,37.66,20124.0,30.7679,30.776,30.7189,30.7434,20124.0
2020-09-08 13:20:00,37.66,37.72,37.65,37.69,21559.0,30.7434,30.7924,30.7352,30.7679,21559.0
2020-09-08 13:25:00,37.7,37.78,37.69,37.77,20967.0,30.776,30.8413,30.7679,30.8332,20967.0
2020-09-08 13:30:00,37.77,37.78,37.63,37.63,23723.0,30.8332,30.8413,30.7189,30.7189,23723.0
2020-09-08 13:35:00,37.63,37.72,37.62,37.7,16770.0,30.7189,30.7924,30.7107,30.776,16770.0
2020-09-08 13:40:00,37.7,37.73,37.66,37.73,16506.0,30.776,30.8005,30.7434,30.8005,16506.0
2020-09-08 13:45:00,37.73,37.76,37.69,37.72,24536.0,30.8005,30.825,30.7679,30.7924,24536.0
2020-09-08 13:50:00,37.72,37.75,37.69,37.74,21200.0,30.7924,30.8169,30.7679,30.8087,21200.0
2020-09-08 13:55:00,37.75,37.79,37.71,37.71,19240.0,30.8169,30.8495,30.7842,30.7842,19240.0
2020-09-08 14:00:00,37.72,37.75,37.67,37.7,13592.0,30.7924,30.8169,30.7516,30.776,13592.0
2020-09-08 14:05:00,37.7,37.76,37.66,37.73,18401.0,30.776,30.825,30.7434,30.8005,18401.0
2020-09-08 14:10:00,37.73,37.73,37.61,37.64,22273.0,30.8005,30.8005,30.7026,30.7271,22273.0
2020-09-08 14:15:00,37.64,37.64,37.56,37.58,23769.0,30.7271,30.7271,30.6618,30.6781,23769.0
2020-09-08 14:20:00,37.58,37.6,37.48,37.53,27215.0,30.6781,30.6944,30.5964,30.6373,27215.0
2020-09-08 14:25:00,37.53,37.54,37.49,37.51,25456.0,30.6373,30.6454,30.6046,30.6209,25456.0
2020-09-08 14:30:00,37.51,37.51,37.46,37.47,31802.0,30.6209,30.6209,30.5801,30.5883,31802.0
2020-09-08 14:35:00,37.48,37.58,37.48,37.58,33600.0,30.5964,30.6781,30.5964,30.6781,33600.0
2020-09-08 14:40:00,37.58,37.58,37.49,37.53,34966.0,30.6781,30.6781,30.6046,30.6373,34966.0
2020-09-08 14:45:00,37.53,37.63,37.53,37.62,29631.0,30.6373,30.7189,30.6373,30.7107,29631.0
2020-09-08 14:50:00,37.61,37.66,37.5,37.52,46963.0,30.7026,30.7434,30.6128,30.6291,46963.0
2020-09-08 14:55:00,37.52,37.62,37.49,37.61,31678.0,30.6291,30.7107,30.6046,30.7026,31678.0
2020-09-08 15:00:00,37.62,37.62,37.36,37.36,29301.0,30.7107,30.7107,30.4985,30.4985,29301.0
2020-09-08 15:05:00,37.36,37.43,37.33,37.38,37391.0,30.4985,30.5556,30.474,30.5148,37391.0
2020-09-08 15:10:00,37.38,37.49,37.38,37.42,29992.0,30.5148,30.6046,30.5148,30.5475,29992.0
2020-09-08 15:15:00,37.42,37.51,37.4,37.49,34107.0,30.5475,30.6209,30.5311,30.6046,34107.0
2020-09-08 15:20:00,37.48,37.52,37.46,37.47,29075.0,30.5964,30.6291,30.5801,30.5883,29075.0
2020-09-08 15:25:00,37.49,37.55,37.43,37.53,38180.0,30.6046,30.6536,30.5556,30.6373,38180.0
2020-09-08 15:30:00,37.52,37.62,37.45,37.45,48814.0,30.6291,30.7107,30.572,30.572,48814.0
2020-09-08 15:35:00,37.47,37.55,37.46,37.5,54393.0,30.5883,30.6536,30.5801,30.6128,54393.0
2020-09-08 15:40:00,37.5,37.57,37.48,37.55,58318.0,30.6128,30.6699,30.5964,30.6536,58318.0
2020-09-08 15:45:00,37.55,37.56,37.46,37.52,101976.0,30.6536,30.6618,30.5801,30.6291,101976.0
2020-09-08 15:50:00,37.52,37.53,37.31,37.36,152150.0,30.6291,30.6373,30.4577,30.4985,152150.0
2020-09-08 15:55:00,37.37,37.43,37.29,37.32,315710.0,30.5066,30.5556,30.4413,30.4658,315710.0
2020-09-09 09:30:00,37.91,38.16,37.56,38.04,139135.0,30.9475,31.1516,30.6618,31.0536,139135.0
2020-09-09 09:35:00,38.03,38.14,37.94,38.03,32858.0,31.0454,31.1352,30.972,31.0454,32858.0
2020-09-09 09:40:00,38.05,38.28,38.01,38.16,43077.0,31.0618,31.2495,31.0291,31.1516,43077.0
2020-09-09 09:45:00,38.15,38.16,38.01,38.01,41907.0,31.1434,31.1516,31.0291,31.0291,41907.0
2020-09-09 09:50:00,38.01,38.33,38.01,38.21,62694.0,31.0291,31.2903,31.0291,31.1924,62694.0
2020-09-09 09:55:00,38.19,38.36,38.18,38.36,48298.0,31.176,31.3148,31.1679,31.3148,48298.0
2020-09-09 10:00:00,38.35,38.5,38.28,38.48,34119.0,31.3067,31.4291,31.2495,31.4128,34119.0
2020-09-09 10:05:00,38.48,38.56,38.42,38.45,25887.0,31.4128,31.4781,31.3638,31.3883,25887.0
2020-09-09 10:10:00,38.44,38.62,38.44,38.52,19103.0,31.3801,31.5271,31.3801,31.4454,19103.0
2020-09-09 10:15:00,38.53,38.67,38.52,38.66,20819.0,31.4536,31.5679,31.4454,31.5597,20819.0
2020-09-09 10:20:00,38.67,38.68,38.56,38.57,19395.0,31.5679,31.5761,31.4781,31.4863,19395.0
2020-09-09 10:25:00,38.57,38.58,38.36,38.39,41714.0,31.4863,31.4944,31.3148,31.3393,41714.0
2020-09-09 10:30:00,38.39,38.48,38.37,38.37,23232.0,31.3393,31.4128,31.323,31.323,23232.0
2020-09-09 10:35:00,38.39,38.41,38.19,38.19,19987.0,31.3393,31.3556,31.176,31.176,19987.0
2020-09-09 10:40:00,38.21,38.4,38.21,38.39,17209.0,31.1924,31.3475,31.1924,31.3393,17209.0
2020-09-09 10:45:00,38.38,38.38,38.28,38.3,54685.0,31.3312,31.3312,31.2495,31.2658,54685.0
2020-09-09 10:50:00,38.3,38.33,38.18,38.24,29756.0,31.2658,31.2903,31.1679,31.2169,29756.0
2020-09-09 10:55:00,38.23,38.33,38.2,38.32,34431.0,31.2087,31.2903,31.1842,31.2822,34431.0
2020-09-09 11:00:00,38.33,38.44,38.32,38.41,27774.0,31.2903,31.3801,31.2822,31.3556,27774.0
2020-09-09 11:05:00,38.41,38.45,38.36,38.37,15317.0,31.3556,31.3883,31.3148,31.323,15317.0
2020-09-09 11:10:00,38.37,38.43,38.36,38.37,21565.0,31.323,31.372,31.3148,31.323,21565.0
2020-09-09 11:15:00,38.38,38.39,38.35,38.36,53461.0,31.3312,31.3393,31.3067,31.3148,53461.0
2020-09-09 11:20:00,38.36,38.39,38.33,38.37,57043.0,31.3148,31.3393,31.2903,31.323,57043.0
2020-09-09 11:25:00,38.36,38.42,38.33,38.36,23289.0,31.3148,31.3638,31.2903,31.3148,23289.0
2020-09-09 11:30:00,38.35,38.36,38.3,38.33,20022.0,31.3067,31.3148,31.2658,31.2903,20022.0
2020-09-09 11:35:00,38.33,38.33,38.24,38.26,13577.0,31.2903,31.2903,31.2169,31.2332,13577.0
2020-09-09 11:40:00,38.26,38.27,38.22,38.25,19833.0,31.2332,31.2414,31.2005,31.225,19833.0
2020-09-09 11:45:00,38.26,38.27,38.21,38.26,57837.0,31.2332,31.2414,31.1924,31.2332,57837.0
2020-09-09 11:50:00,38.26,38.28,38.22,38.23,22192.0,31.2332,31.2495,31.2005,31.2087,22192.0
2020-09-09 11:55:00,38.24,38.27,38.19,38.2,11175.0,31.2169,31.2414,31.176,31.1842,11175.0
2020-09-09 12:00:00,38.2,38.21,38.15,38.21,10503.0,31.1842,31.1924,31.1434,31.1924,10503.0
2020-09-09 12:05:00,38.22,38.22,38.16,38.2,10943.0,31.2005,31.2005,31.1516,31.1842,10943.0
2020-09-09 12:10:00,38.21,38.22,38.2,38.2,9174.0,31.1924,31.2005,31.1842,31.1842,9174.0
2020-09-09 12:15:00,38.2,38.38,38.19,38.38,25299.0,31.1842,31.3312,31.176,31.3312,25299.0
2020-09-09 12:20:00,38.38,38.38,38.34,38.35,42055.0,31.3312,31.3312,31.2985,31.3067,42055.0
2020-09-09 12:25:00,38.36,38.39,38.24,38.25,32504.0,31.3148,31.3393,31.2169,31.225,32504.0
2020-09-09 12:30:00,38.25,38.37,38.25,38.37,12243.0,31.225,31.323,31.225,31.323,12243.0
2020-09-09 12:35:00,38.37,38.46,38.36,38.44,9657.0,31.323,31.3965,31.3148,31.3801,9657.0
2020-09-09 12:40:00,38.43,38.44,38.39,38.43,13163.0,31.372,31.3801,31.3393,31.372,13163.0
2020-09-09 12:45:00,38.43,38.43,38.3,38.31,12943.0,31.372,31.372,31.2658,31.274,12943.0
2020-09-09 12:50:00,38.31,38.32,38.3,38.31,8715.0,31.274,31.2822,31.2658,31.274,8715.0
2020-09-09 12:55:00,38.32,38.32,38.24,38.26,10170.0,31.2822,31.2822,31.2169,31.2332,10170.0
2020-09-09 13:00:00,38.27,38.31,38.26,38.3,10182.0,31.2414,31.274,31.2332,31.2658,10182.0
2020-09-09 13:05:00,38.3,38.34,38.29,38.33,8471.0,31.2658,31.2985,31.2577,31.2903,8471.0
2020-09-09 13:10:00,38.33,38.43,38.33,38.4,8276.0,31.2903,31.372,31.2903,31.3475,8276.0
2020-09-09 13:15:00,38.41,38.44,38.41,38.44,9436.0,31.3556,31.3801,31.3556,31.3801,9436.0
2020-09-09 13:20:00,38.47,38.51,38.46,38.47,10032.0,31.4046,31.4373,31.3965,31.4046,10032.0
2020-09-09 13:25:00,38.47,38.49,38.37,38.42,11320.0,31.4046,31.4209,31.323,31.3638,11320.0
2020-09-09 13:30:00,38.42,38.52,38.42,38.49,13551.0,31.3638,31.4454,31.3638,31.4209,13551.0
2020-09-09 13:35:00,38.5,38.59,38.49,38.58,13941.0,31.4291,31.5026,31.4209,31.4944,13941.0
2020-09-09 13:40:00,38.59,38.6,38.56,38.57,18152.0,31.5026,31.5107,31.4781,31.4863,18152.0
2020-09-09 13:45:00,38.56,38.58,38.49,38.54,14490.0,31.4781,31.4944,31.4209,31.4618,14490.0
2020-09-09 13:50:00,38.54,38.54,38.5,38.5,7940.0,31.4618,31.4618,31.4291,31.4291,7940.0
2020-09-09 13:55:00,38.52,38.55,38.5,38.55,6168.0,31.4454,31.4699,31.4291,31.4699,6168.0
2020-09-09 14:00:00,38.56,38.58,38.53,38.54,7379.0,31.4781,31.4944,31.4536,31.4618,7379.0
2020-09-09 14:05:00,38.54,38.6,38.53,38.6,19766.0,31.4618,31.5107,31.4536,31.5107,19766.0
2020-09-09 14:10:00,38.61,38.62,38.56,38.56,7770.0,31.5189,31.5271,31.4781,31.4781,7770.0
2020-09-09 14:15:00,38.57,38.57,38.47,38.48,11608.0,31.4863,31.4863,31.4046,31.4128,11608.0
2020-09-09 14:20:00,38.48,38.51,38.46,38.5,11854.0,31.4128,31.4373,31.3965,31.4291,11854.0
2020-09-09 14:25:00,38.5,38.51,38.38,38.42,11538.0,31.4291,31.4373,31.3312,31.3638,11538.0
2020-09-09 14:30:00,38.42,38.52,38.42,38.48,11385.0,31.3638,31.4454,31.3638,31.4128,11385.0
2020-09-09 14:35:00,38.47,38.53,38.47,38.52,10742.0,31.4046,31.4536,31.4046,31.4454,10742.0
2020-09-09 14:40:00,38.52,38.54,38.49,38.54,13383.0,31.4454,31.4618,31.4209,31.4618,13383.0
2020-09-09 14:45:00,38.54,38.55,38.5,38.55,14363.0,31.4618,31.4699,31.4291,31.4699,14363.0
2020-09-09 14:50:00,38.55,38.57,38.5,38.53,13777.0,31.4699,31.4863,31.4291,31.4536,13777.0
2020-09-09 14:55:00,38.54,38.6,38.54,38.59,9469.0,31.4618,31.5107,31.4618,31.5026,9469.0
2020-09-09 15:00:00,38.59,38.64,38.57,38.62,12983.0,31.5026,31.5434,31.4863,31.5271,12983.0
2020-09-09 15:05:00,38.63,38.64,38.58,38.58,13134.0,31.5352,31.5434,31.4944,31.4944,13134.0
2020-09-09 15:10:00,38.58,38.63,38.58,38.62,18156.0,31.4944,31.5352,31.4944,31.5271,18156.0
2020-09-09 15:15:00,38.63,38.69,38.59,38.65,19804.0,31.5352,31.5842,31.5026,31.5516,19804.0
2020-09-09 15:20:00,38.65,38.7,38.65,38.66,18832.0,31.5516,31.5924,31.5516,31.5597,18832.0
2020-09-09 15:25:00,38.66,38.66,38.57,38.59,17751.0,31.5597,31.5597,31.4863,31.5026,17751.0
2020-09-09 15:30:00,38.59,38.64,38.52,38.52,25114.0,31.5026,31.5434,31.4454,31.4454,25114.0
2020-09-09 15:35:00,38.52,38.52,38.45,38.45,27814.0,31.4454,31.4454,31.3883,31.3883,27814.0
2020-09-09 15:40:00,38.46,38.5,38.43,38.44,31917.0,31.3965,31.4291,31.372,31.3801,31917.0
2020-09-09 15:45:00,38.44,38.45,38.36,38.38,56778.0,31.3801,31.3883,31.3148,31.3312,56778.0
2020-09-09 15:50:00,38.37,38.38,38.33,38.35,77334.0,31.323,31.3312,31.2903,31.3067,77334.0
2020-09-09 15:55:00,38.36,38.36,38.26,38.29,207806.0,31.3148,31.3148,31.2332,31.2577,207806.0
2020-09-10 09:30:00,38.43,38.45,38.08,38.08,67630.0,31.372,31.3883,31.0863,31.0863,67630.0
2020-09-10 09:35:00,38.11,38.36,38.05,38.36,41604.0,31.1107,31.3148,31.0618,31.3148,41604.0
2020-09-10 09:40:00,38.42,38.56,38.39,38.5,15584.0,31.3638,31.4781,31.3393,31.4291,15584.0
2020-09-10 09:45:00,38.5,38.61,38.49,38.58,28521.0,31.4291,31.5189,31.4209,31.4944,28521.0
2020-09-10 09:50:00,38.58,38.6,38.46,38.47,21837.0,31.4944,31.5107,31.3965,31.4046,21837.0
2020-09-10 09:55:00,38.48,38.62,38.43,38.45,11558.0,31.4128,31.5271,31.372,31.3883,11558.0
2020-09-10 10:00:00,38.45,38.51,38.42,38.49,19348.0,31.3883,31.4373,31.3638,31.4209,19348.0
2020-09-10 10:05:00,38.48,38.61,38.46,38.47,16227.0,31.4128,31.5189,31.3965,31.4046,16227.0
2020-09-10 10:10:00,38.48,38.59,38.47,38.57,27421.0,31.4128,31.5026,31.4046,31.4863,27421.0
2020-09-10 10:15:00,38.58,38.71,38.58,38.7,11906.0,31.4944,31.6005,31.4944,31.5924,11906.0
2020-09-10 10:20:00,38.7,38.73,38.65,38.65,24671.0,31.5924,31.6169,31.5516,31.5516,24671.0
2020-09-10 10:25:00,38.65,38.65,38.57,38.61,14014.0,31.5516,31.5516,31.4863,31.5189,14014.0
2020-09-10 10:30:00,38.61,38.66,38.57,38.57,13551.0,31.5189,31.5597,31.4863,31.4863,13551.0
2020-09-10 10:35:00,38.58,38.58,38.49,38.54,13653.0,31.4944,31.4944,31.4209,31.4618,13653.0
2020-09-10 10:40:00,38.55,38.62,38.51,38.57,10920.0,31.4699,31.5271,31.4373,31.4863,10920.0
2020-09-10 10:45:00,38.56,38.58,38.43,38.51,31120.0,31.4781,31.4944,31.372,31.4373,31120.0
2020-09-10 10:50:00,38.52,38.54,38.49,38.51,9883.0,31.4454,31.4618,31.4209,31.4373,9883.0
2020-09-10 10:55:00,38.51,38.52,38.37,38.37,23005.0,31.4373,31.4454,31.323,31.323,23005.0
2020-09-10 11:00:00,38.35,38.47,38.32,38.45,18919.0,31.3067,31.4046,31.2822,31.3883,18919.0
2020-09-10 11:05:00,38.45,38.52,38.45,38.51,10012.0,31.3883,31.4454,31.3883,31.4373,10012.0
2020-09-10 11:10:00,38.49,38.53,38.46,38.49,12524.0,31.4209,31.4536,31.3965,31.4209,12524.0
2020-09-10 11:15:00,38.5,38.52,38.36,38.45,16852.0,31.4291,31.4454,31.3148,31.3883,16852.0
2020-09-10 11:20:00,38.46,38.47,38.34,38.37,29357.0,31.3965,31.4046,31.2985,31.323,29357.0
2020-09-10 11:25:00,38.37,38.41,38.36,38.4,15124.0,31.323,31.3556,31.3148,31.3475,15124.0
2020-09-10 11:30:00,38.41,38.47,38.38,38.45,10532.0,31.3556,31.4046,31.3312,31.3883,10532.0
2020-09-10 11:35:00,38.45,38.5,38.43,38.43,11405.0,31.3883,31.4291,31.372,31.372,11405.0
2020-09-10 11:40:00,38.43,38.44,38.39,38.4,11595.0,31.372,31.3801,31.3393,31.3475,11595.0
2020-09-10 11:45:00,38.39,38.41,38.32,38.41,11249.0,31.3393,31.3556,31.2822,31.3556,11249.0
2020-09-10 11:50:00,38.41,38.42,38.4,38.41,10205.0,31.3556,31.3638,31.3475,31.3556,10205.0
2020-09-10 11:55:00,38.4,38.41,38.34,38.35,30815.0,31.3475,31.3556,31.2985,31.3067,30815.0
2020-09-10 12:00:00,38.35,38.45,38.33,38.34,21877.0,31.3067,31.3883,31.2903,31.2985,21877.0
2020-09-10 12:05:00,38.35,38.42,38.34,38.36,19016.0,31.3067,31.3638,31.2985,31.3148,19016.0
2020-09-10 12:10:00,38.38,38.43,38.36,38.37,9036.0,31.3312,31.372,31.3148,31.323,9036.0
2020-09-10 12:15:00,38.36,38.45,38.36,38.45,15174.0,31.3148,31.3883,31.3148,31.3883,15174.0
2020-09-10 12:20:00,38.44,38.44,38.34,38.35,14519.0,31.3801,31.3801,31.2985,31.3067,14519.0
2020-09-10 12:25:00,38.35,38.4,38.35,38.4,9786.0,31.3067,31.3475,31.3067,31.3475,9786.0
2020-09-10 12:30:00,38.4,38.42,38.35,38.35,13848.0,31.3475,31.3638,31.3067,31.3067,13848.0
2020-09-10 12:35:00,38.33,38.33,38.19,38.22,16392.0,31.2903,31.2903,31.176,31.2005,16392.0
2020-09-10 12:40:00,38.21,38.29,38.17,38.17,19731.0,31.1924,31.2577,31.1597,31.1597,19731.0
2020-09-10 12:45:00,38.19,38.22,38.16,38.21,19106.0,31.176,31.2005,31.1516,31.1924,19106.0
2020-09-10 12:50:00,38.23,38.26,38.23,38.24,9638.0,31.2087,31.2332,31.2087,31.2169,9638.0
2020-09-10 12:55:00,38.24,38.31,38.24,38.3,8674.0,31.2169,31.274,31.2169,31.2658,8674.0
2020-09-10 13:00:00,38.3,38.33,38.26,38.3,11334.0,31.2658,31.2903,31.2332,31.2658,11334.0
2020-09-10 13:05:00,38.31,38.35,38.29,38.34,9824.0,31.274,31.3067,31.2577,31.2985,9824.0
2020-09-10 13:10:00,38.33,38.42,38.33,38.42,8676.0,31.2903,31.3638,31.2903,31.3638,8676.0
2020-09-10 13:15:00,38.42,38.52,38.42,38.51,17995.0,31.3638,31.4454,31.3638,31.4373,17995.0
2020-09-10 13:20:00,38.51,38.51,38.43,38.43,7839.0,31.4373,31.4373,31.372,31.372,7839.0
2020-09-10 13:25:00,38.41,38.42,38.36,38.37,9590.0,31.3556,31.3638,31.3148,31.323,9590.0
2020-09-10 13:30:00,38.38,38.44,38.38,38.4,9037.0,31.3312,31.3801,31.3312,31.3475,9037.0
2020-09-10 13:35:00,38.4,38.43,38.38,38.39,10921.0,31.3475,31.372,31.3312,31.3393,10921.0
2020-09-10 13:40:00,38.38,38.4,38.32,38.33,8556.0,31.3312,31.3475,31.2822,31.2903,8556.0
2020-09-10 13:45:00,38.33,38.35,38.32,38.35,9279.0,31.2903,31.3067,31.2822,31.3067,9279.0
2020-09-10 13:50:00,38.35,38.37,38.29,38.29,10534.0,31.3067,31.323,31.2577,31.2577,10534.0
2020-09-10 13:55:00,38.29,38.35,38.29,38.32,9196.0,31.2577,31.3067,31.2577,31.2822,9196.0
2020-09-10 14:00:00,38.31,38.37,38.28,38.33,21352.0,31.274,31.323,31.2495,31.2903,21352.0
2020-09-10 14:05:00,38.34,38.36,38.3,38.32,11569.0,31.2985,31.3148,31.2658,31.2822,11569.0
2020-09-10 14:10:00,38.33,38.35,38.28,38.28,12962.0,31.2903,31.3067,31.2495,31.2495,12962.0
2020-09-10 14:15:00,38.28,38.28,38.19,38.22,15887.0,31.2495,31.2495,31.176,31.2005,15887.0
2020-09-10 14:20:00,38.23,38.24,38.13,38.14,21836.0,31.2087,31.2169,31.1271,31.1352,21836.0
2020-09-10 14:25:00,38.15,38.2,38.02,38.05,28913.0,31.1434,31.1842,31.0373,31.0618,28913.0
2020-09-10 14:30:00,38.04,38.16,38.0,38.15,20696.0,31.0536,31.1516,31.0209,31.1434,20696.0
2020-09-10 14:35:00,38.15,38.19,38.11,38.14,29148.0,31.1434,31.176,31.1107,31.1352,29148.0
2020-09-10 14:40:00,38.12,38.12,38.05,38.05,17227.0,31.1189,31.1189,31.0618,31.0618,17227.0
2020-09-10 14:45:00,38.07,38.25,38.06,38.22,26678.0,31.0781,31.225,31.0699,31.2005,26678.0
2020-09-10 14:50:00,38.21,38.22,38.09,38.13,17042.0,31.1924,31.2005,31.0944,31.1271,17042.0
2020-09-10 14:55:00,38.13,38.27,38.12,38.21,20717.0,31.1271,31.2414,31.1189,31.1924,20717.0
2020-09-10 15:00:00,38.22,38.23,38.19,38.2,14121.0,31.2005,31.2087,31.176,31.1842,14121.0
2020-09-10 15:05:00,38.2,38.26,38.17,38.18,17200.0,31.1842,31.2332,31.1597,31.1679,17200.0
2020-09-10 15:10:00,38.16,38.24,38.13,38.22,14225.0,31.1516,31.2169,31.1271,31.2005,14225.0
2020-09-10 15:15:00,38.22,38.22,38.07,38.07,21098.0,31.2005,31.2005,31.0781,31.0781,21098.0
2020-09-10 15:20:00,38.06,38.11,38.01,38.02,24767.0,31.0699,31.1107,31.0291,31.0373,24767.0
2020-09-10 15:25:00,38.02,38.11,37.95,38.08,41270.0,31.0373,31.1107,30.9801,31.0863,41270.0
2020-09-10 15:30:00,38.06,38.11,38.03,38.09,28220.0,31.0699,31.1107,31.0454,31.0944,28220.0
2020-09-10 15:35:00,38.07,38.12,38.04,38.09,24338.0,31.0781,31.1189,31.0536,31.0944,24338.0
2020-09-10 15:40:00,38.11,38.21,38.08,38.18,36770.0,31.1107,31.1924,31.0863,31.1679,36770.0
2020-09-10 15:45:00,38.16,38.18,38.01,38.05,36034.0,31.1516,31.1679,31.0291,31.0618,36034.0
2020-09-10 15:50:00,38.04,38.17,37.98,38.16,67715.0,31.0536,31.1597,31.0046,31.1516,67715.0
2020-09-10 15:55:00,38.15,38.2,37.98,37.98,134221.0,31.1434,31.1842,31.0046,31.0046,134221.0
2020-09-11 09:30:00,38.17,38.27,38.05,38.08,34407.0,31.1597,31.2414,31.0618,31.0863,34407.0
2020-09-11 09:35:00,38.09,38.11,37.97,38.0,16997.0,31.0944,31.1107,30.9965,31.0209,16997.0
2020-09-11 09:40:00,37.97,38.11,37.91,38.11,16864.0,30.9965,31.1107,30.9475,31.1107,16864.0
2020-09-11 09:45:00,38.12,38.21,38.06,38.11,12488.0,31.1189,31.1924,31.0699,31.1107,12488.0
2020-09-11 09:50:00,38.13,38.33,38.12,38.22,14251.0,31.1271,31.2903,31.1189,31.2005,14251.0
2020-09-11 09:55:00,38.23,38.27,38.2,38.23,16564.0,31.2087,31.2414,31.1842,31.2087,16564.0
2020-09-11 10:00:00,38.23,38.35,38.2,38.34,15542.0,31.2087,31.3067,31.1842,31.2985,15542.0
2020-09-11 10:05:00,38.32,38.42,38.31,38.36,39601.0,31.2822,31.3638,31.274,31.3148,39601.0
2020-09-11 10:10:00,38.37,38.41,38.25,38.39,21872.0,31.323,31.3556,31.225,31.3393,21872.0
2020-09-11 10:15:00,38.39,38.43,38.29,38.33,20620.0,31.3393,31.372,31.2577,31.2903,20620.0
2020-09-11 10:20:00,38.33,38.39,38.27,38.38,14082.0,31.2903,31.3393,31.2414,31.3312,14082.0
2020-09-11 10:25:00,38.38,38.47,38.37,38.43,22157.0,31.3312,31.4046,31.323,31.372,22157.0
2020-09-11 10:30:00,38.44,38.46,38.34,38.36,16988.0,31.3801,31.3965,31.2985,31.3148,16988.0
2020-09-11 10:35:00,38.35,38.5,38.35,38.44,11339.0,31.3067,31.4291,31.3067,31.3801,11339.0
2020-09-11 10:40:00,38.43,38.55,38.42,38.52,14904.0,31.372,31.4699,31.3638,31.4454,14904.0
2020-09-11 10:45:00,38.5,38.5,38.41,38.43,6872.0,31.4291,31.4291,31.3556,31.372,6872.0
2020-09-11 10:50:00,38.42,38.5,38.41,38.49,14133.0,31.3638,31.4291,31.3556,31.4209,14133.0
2020-09-11 10:55:00,38.49,38.51,38.46,38.48,17312.0,31.4209,31.4373,31.3965,31.4128,17312.0
2020-09-11 11:00:00,38.48,38.67,38.45,38.65,17104.0,31.4128,31.5679,31.3883,31.5516,17104.0
2020-09-11 11:05:00,38.65,38.73,38.65,38.7,9724.0,31.5516,31.6169,31.5516,31.5924,9724.0
2020-09-11 11:10:00,38.69,38.72,38.66,38.68,12778.0,31.5842,31.6087,31.5597,31.5761,12778.0
2020-09-11 11:15:00,38.67,38.71,38.6,38.67,12627.0,31.5679,31.6005,31.5107,31.5679,12627.0
2020-09-11 11:20:00,38.67,38.67,38.54,38.65,10910.0,31.5679,31.5679,31.4618,31.5516,10910.0
2020-09-11 11:25:00,38.64,38.69,38.62,38.68,13028.0,31.5434,31.5842,31.5271,31.5761,13028.0
2020-09-11 11:30:00,38.66,38.68,38.61,38.63,7966.0,31.5597,31.5761,31.5189,31.5352,7966.0
2020-09-11 11:35:00,38.62,38.69,38.59,38.59,36470.0,31.5271,31.5842,31.5026,31.5026,36470.0
2020-09-11 11:40:00,38.58,38.63,38.55,38.57,15342.0,31.4944,31.5352,31.4699,31.4863,15342.0
2020-09-11 11:45:00,38.57,38.58,38.53,38.54,9292.0,31.4863,31.4944,31.4536,31.4618,9292.0
2020-09-11 11:50:00,38.53,38.54,38.5,38.51,12750.0,31.4536,31.4618,31.4291,31.4373,12750.0
2020-09-11 11:55:00,38.52,38.61,38.51,38.57,15716.0,31.4454,31.5189,31.4373,31.4863,15716.0
2020-09-11 12:00:00,38.56,38.64,38.52,38.64,5230.0,31.4781,31.5434,31.4454,31.5434,5230.0
2020-09-11 12:05:00,38.64,38.7,38.63,38.7,12311.0,31.5434,31.5924,31.5352,31.5924,12311.0
2020-09-11 12:10:00,38.7,38.72,38.67,38.72,7135.0,31.5924,31.6087,31.5679,31.6087,7135.0
2020-09-11 12:15:00,38.71,38.72,38.65,38.72,12290.0,31.6005,31.6087,31.5516,31.6087,12290.0
2020-09-11 12:20:00,38.73,38.74,38.7,38.73,8405.0,31.6169,31.625,31.5924,31.6169,8405.0
2020-09-11 12:25:00,38.73,38.73,38.71,38.72,6537.0,31.6169,31.6169,31.6005,31.6087,6537.0
2020-09-11 12:30:00,38.72,38.73,38.66,38.68,10663.0,31.6087,31.6169,31.5597,31.5761,10663.0
2020-09-11 12:35:00,38.69,38.76,38.68,38.72,9880.0,31.5842,31.6414,31.5761,31.6087,9880.0
2020-09-11 12:40:00,38.71,38.71,38.64,38.67,23728.0,31.6005,31.6005,31.5434,31.5679,23728.0
2020-09-11 12:45:00,38.67,38.75,38.67,38.73,22357.0,31.5679,31.6332,31.5679,31.6169,22357.0
2020-09-11 12:50:00,38.73,38.76,38.72,38.74,9838.0,31.6169,31.6414,31.6087,31.625,9838.0
2020-09-11 12:55:00,38.74,38.75,38.65,38.66,18301.0,31.625,31.6332,31.5516,31.5597,18301.0
2020-09-11 13:00:00,38.66,38.69,38.65,38.68,14053.0,31.5597,31.5842,31.5516,31.5761,14053.0
2020-09-11 13:05:00,38.67,38.67,38.58,38.61,24691.0,31.5679,31.5679,31.4944,31.5189,24691.0
2020-09-11 13:10:00,38.62,38.63,38.56,38.57,27391.0,31.5271,31.5352,31.4781,31.4863,27391.0
2020-09-11 13:15:00,38.57,38.61,38.53,38.58,24970.0,31.4863,31.5189,31.4536,31.4944,24970.0
2020-09-11 13:20:00,38.58,38.61,38.57,38.61,10825.0,31.4944,31.5189,31.4863,31.5189,10825.0
2020-09-11 13:25:00,38.61,38.64,38.59,38.59,19457.0,31.5189,31.5434,31.5026,31.5026,19457.0
2020-09-11 13:30:00,38.59,38.59,38.5,38.57,29705.0,31.5026,31.5026,31.4291,31.4863,29705.0
2020-09-11 13:35:00,38.57,38.61,38.55,38.55,20254.0,31.4863,31.5189,31.4699,31.4699,20254.0
2020-09-11 13:40:00,38.55,38.58,38.53,38.58,23928.0,31.4699,31.4944,31.4536,31.4944,23928.0
2020-09-11 13:45:00,38.57,38.57,38.5,38.51,15736.0,31.4863,31.4863,31.4291,31.4373,15736.0
2020-09-11 13:50:00,38.51,38.58,38.5,38.56,22703.0,31.4373,31.4944,31.4291,31.4781,22703.0
2020-09-11 13:55:00,38.56,38.58,38.54,38.55,20256.0,31.4781,31.4944,31.4618,31.4699,20256.0
2020-09-11 14:00:00,38.55,38.55,38.44,38.49,21020.0,31.4699,31.4699,31.3801,31.4209,21020.0
2020-09-11 14:05:00,38.5,38.55,38.49,38.54,15691.0,31.4291,31.4699,31.4209,31.4618,15691.0
2020-09-11 14:10:00,38.54,38.64,38.53,38.59,15201.0,31.4618,31.5434,31.4536,31.5026,15201.0
2020-09-11 14:15:00,38.6,38.65,38.6,38.63,7031.0,31.5107,31.5516,31.5107,31.5352,7031.0
2020-09-11 14:20:00,38.64,38.65,38.61,38.65,10303.0,31.5434,31.5516,31.5189,31.5516,10303.0
2020-09-11 14:25:00,38.64,38.69,38.64,38.64,11869.0,31.5434,31.5842,31.5434,31.5434,11869.0
2020-09-11 14:30:00,38.64,38.7,38.63,38.67,26526.0,31.5434,31.5924,31.5352,31.5679,26526.0
2020-09-11 14:35:00,38.67,38.81,38.67,38.79,24048.0,31.5679,31.6822,31.5679,31.6659,24048.0
2020-09-11 14:40:00,38.78,38.83,38.75,38.8,23832.0,31.6577,31.6985,31.6332,31.674,23832.0
2020-09-11 14:45:00,38.8,38.86,38.78,38.81,29730.0,31.674,31.723,31.6577,31.6822,29730.0
2020-09-11 14:50:00,38.82,38.84,38.8,38.84,23868.0,31.6903,31.7067,31.674,31.7067,23868.0
2020-09-11 14:55:00,38.85,38.88,38.83,38.86,24234.0,31.7148,31.7393,31.6985,31.723,24234.0
2020-09-11 15:00:00,38.86,38.89,38.83,38.87,23643.0,31.723,31.7475,31.6985,31.7312,23643.0
2020-09-11 15:05:00,38.87,38.88,38.83,38.83,23866.0,31.7312,31.7393,31.6985,31.6985,23866.0
2020-09-11 15:10:00,38.84,38.9,38.81,38.9,20143.0,31.7067,31.7556,31.6822,31.7556,20143.0
2020-09-11 15:15:00,38.91,38.98,38.89,38.96,37895.0,31.7638,31.821,31.7475,31.8046,37895.0
2020-09-11 15:20:00,38.96,39.06,38.95,39.05,32244.0,31.8046,31.8863,31.7965,31.8781,32244.0
2020-09-11 15:25:00,39.05,39.1,39.04,39.09,29192.0,31.8781,31.9189,31.8699,31.9108,29192.0
2020-09-11 15:30:00,39.1,39.14,39.09,39.1,37387.0,31.9189,31.9516,31.9108,31.9189,37387.0
2020-09-11 15:35:00,39.1,39.1,39.03,39.04,34536.0,31.9189,31.9189,31.8618,31.8699,34536.0
2020-09-11 15:40:00,39.04,39.05,38.94,38.95,54196.0,31.8699,31.8781,31.7883,31.7965,54196.0
2020-09-11 15:45:00,38.96,39.0,38.91,38.97,47244.0,31.8046,31.8373,31.7638,31.8128,47244.0
2020-09-11 15:50:00,38.98,39.0,38.91,38.91,73039.0,31.821,31.8373,31.7638,31.7638,73039.0
2020-09-11 15:55:00,38.91,38.96,38.89,38.91,151881.0,31.7638,31.8046,31.7475,31.7638,151881.0
2020-09-14 09:30:00,39.37,39.52,39.27,39.47,75511.0,32.1393,32.2618,32.0577,32.221,75511.0
2020-09-14 09:35:00,39.47,39.7,39.4,39.64,36947.0,32.221,32.4087,32.1638,32.3597,36947.0
2020-09-14 09:40:00,39.64,39.88,39.63,39.88,95342.0,32.3597,32.5557,32.3516,32.5557,95342.0
2020-09-14 09:45:00,39.87,39.93,39.82,39.92,66031.0,32.5475,32.5965,32.5067,32.5883,66031.0
2020-09-14 09:50:00,39.92,40.1,39.91,40.04,137753.0,32.5883,32.7353,32.5802,32.6863,137753.0
2020-09-14 09:55:00,40.04,40.07,39.92,40.02,50387.0,32.6863,32.7108,32.5883,32.67,50387.0
2020-09-14 10:00:00,40.03,40.15,40.02,40.1,30600.0,32.6781,32.7761,32.67,32.7353,30600.0
2020-09-14 10:05:00,40.1,40.26,40.09,40.2,46008.0,32.7353,32.8659,32.7271,32.8169,46008.0
2020-09-14 10:10:00,40.21,40.28,40.16,40.23,67642.0,32.8251,32.8822,32.7842,32.8414,67642.0
2020-09-14 10:15:00,40.24,40.32,40.19,40.32,90327.0,32.8495,32.9149,32.8087,32.9149,90327.0
2020-09-14 10:20:00,40.32,40.34,40.19,40.33,69369.0,32.9149,32.9312,32.8087,32.923,69369.0
2020-09-14 10:25:00,40.33,40.35,40.05,40.09,73575.0,32.923,32.9393,32.6944,32.7271,73575.0
2020-09-14 10:30:00,40.1,40.18,40.09,40.12,35795.0,32.7353,32.8006,32.7271,32.7516,35795.0
2020-09-14 10:35:00,40.11,40.15,40.04,40.15,43596.0,32.7434,32.7761,32.6863,32.7761,43596.0
2020-09-14 10:40:00,40.16,40.24,40.1,40.15,82732.0,32.7842,32.8495,32.7353,32.7761,82732.0
2020-09-14 10:45:00,40.16,40.3,40.15,40.29,29992.0,32.7842,32.8985,32.7761,32.8904,29992.0
2020-09-14 10:50:00,40.28,40.37,40.2,40.21,54125.0,32.8822,32.9557,32.8169,32.8251,54125.0
2020-09-14 10:55:00,40.21,40.24,40.16,40.19,40639.0,32.8251,32.8495,32.7842,32.8087,40639.0
2020-09-14 11:00:00,40.2,40.23,40.14,40.18,45770.0,32.8169,32.8414,32.7679,32.8006,45770.0
2020-09-14 11:05:00,40.17,40.18,40.1,40.15,44180.0,32.7924,32.8006,32.7353,32.7761,44180.0
2020-09-14 11:10:00,40.15,40.16,40.08,40.16,30162.0,32.7761,32.7842,32.7189,32.7842,30162.0
2020-09-14 11:15:00,40.17,40.28,40.16,40.27,46334.0,32.7924,32.8822,32.7842,32.874,46334.0
2020-09-14 11:20:00,40.26,40.27,40.2,40.25,34115.0,32.8659,32.874,32.8169,32.8577,34115.0
2020-09-14 11:25:00,40.24,40.28,40.21,40.23,48952.0,32.8495,32.8822,32.8251,32.8414,48952.0
2020-09-14 11:30:00,40.23,40.28,40.22,40.27,30117.0,32.8414,32.8822,32.8332,32.874,30117.0
2020-09-14 11:35:00,40.27,40.42,40.26,40.41,37333.0,32.874,32.9965,32.8659,32.9883,37333.0
2020-09-14 11:40:00,40.41,40.42,40.27,40.31,35720.0,32.9883,32.9965,32.874,32.9067,35720.0
2020-09-14 11:45:00,40.31,40.36,40.23,40.34,45548.0,32.9067,32.9475,32.8414,32.9312,45548.0
2020-09-14 11:50:00,40.34,40.39,40.3,40.34,19726.0,32.9312,32.972,32.8985,32.9312,19726.0
2020-09-14 11:55:00,40.34,40.35,40.3,40.34,42023.0,32.9312,32.9393,32.8985,32.9312,42023.0
2020-09-14 12:00:00,40.35,40.41,40.35,40.35,29281.0,32.9393,32.9883,32.9393,32.9393,29281.0
2020-09-14 12:05:00,40.35,40.41,40.34,40.36,79397.0,32.9393,32.9883,32.9312,32.9475,79397.0
2020-09-14 12:10:00,40.35,40.36,40.29,40.34,64101.0,32.9393,32.9475,32.8904,32.9312,64101.0
2020-09-14 12:15:00,40.34,40.41,40.32,40.39,47601.0,32.9312,32.9883,32.9149,32.972,47601.0
2020-09-14 12:20:00,40.4,40.47,40.39,40.42,48926.0,32.9802,33.0373,32.972,32.9965,48926.0
2020-09-14 12:25:00,40.42,40.53,40.42,40.51,76839.0,32.9965,33.0863,32.9965,33.07,76839.0
2020-09-14 12:30:00,40.51,40.59,40.5,40.56,43689.0,33.07,33.1353,33.0618,33.1108,43689.0
2020-09-14 12:35:00,40.55,40.61,40.53,40.6,24895.0,33.1026,33.1516,33.0863,33.1434,24895.0
2020-09-14 12:40:00,40.63,40.69,40.6,40.64,28133.0,33.1679,33.2169,33.1434,33.1761,28133.0
2020-09-14 12:45:00,40.65,40.7,40.6,40.66,21924.0,33.1842,33.2251,33.1434,33.1924,21924.0
2020-09-14 12:50:00,40.67,40.81,40.67,40.8,48258.0,33.2006,33.3149,33.2006,33.3067,48258.0
2020-09-14 12:55:00,40.81,40.89,40.79,40.86,114176.0,33.3149,33.3802,33.2985,33.3557,114176.0
2020-09-14 13:00:00,40.85,40.94,40.82,40.9,72118.0,33.3475,33.421,33.323,33.3883,72118.0
2020-09-14 13:05:00,40.88,40.91,40.7,40.72,48261.0,33.372,33.3965,33.2251,33.2414,48261.0
2020-09-14 13:10:00,40.72,40.88,40.7,40.87,87844.0,33.2414,33.372,33.2251,33.3638,87844.0
2020-09-14 13:15:00,40.88,40.95,40.87,40.9,76759.0,33.372,33.4291,33.3638,33.3883,76759.0
2020-09-14 13:20:00,40.9,40.91,40.75,40.8,36083.0,33.3883,33.3965,33.2659,33.3067,36083.0
2020-09-14 13:25:00,40.8,40.87,40.78,40.81,38649.0,33.3067,33.3638,33.2904,33.3149,38649.0
2020-09-14 13:30:00,40.83,40.84,40.76,40.8,19530.0,33.3312,33.3394,33.274,33.3067,19530.0
2020-09-14 13:35:00,40.79,40.79,40.67,40.68,25094.0,33.2985,33.2985,33.2006,33.2087,25094.0
2020-09-14 13:40:00,40.69,40.71,40.58,40.58,16811.0,33.2169,33.2332,33.1271,33.1271,16811.0
2020-09-14 13:45:00,40.59,40.64,40.58,40.63,23242.0,33.1353,33.1761,33.1271,33.1679,23242.0
2020-09-14 13:50:00,40.62,40.77,40.62,40.74,15460.0,33.1598,33.2822,33.1598,33.2577,15460.0
2020-09-14 13:55:00,40.72,40.74,40.64,40.7,16826.0,33.2414,33.2577,33.1761,33.2251,16826.0
2020-09-14 14:00:00,40.71,40.82,40.7,40.8,19030.0,33.2332,33.323,33.2251,33.3067,19030.0
2020-09-14 14:05:00,40.79,40.81,40.77,40.79,25662.0,33.2985,33.3149,33.2822,33.2985,25662.0
2020-09-14 14:10:00,40.8,40.83,40.77,40.8,13079.0,33.3067,33.3312,33.2822,33.3067,13079.0
2020-09-14 14:15:00,40.8,40.87,40.78,40.85,16220.0,33.3067,33.3638,33.2904,33.3475,16220.0
2020-09-14 14:20:00,40.84,40.86,40.8,40.83,11931.0,33.3394,33.3557,33.3067,33.3312,11931.0
2020-09-14 14:25:00,40.83,40.87,40.8,40.86,24479.0,33.3312,33.3638,33.3067,33.3557,24479.0
2020-09-14 14:30:00,40.85,40.94,40.83,40.83,23436.0,33.3475,33.421,33.3312,33.3312,23436.0
2020-09-14 14:35:00,40.83,40.88,40.81,40.86,12134.0,33.3312,33.372,33.3149,33.3557,12134.0
2020-09-14 14:40:00,40.87,40.96,40.85,40.96,27868.0,33.3638,33.4373,33.3475,33.4373,27868.0
2020-09-14 14:45:00,40.95,40.96,40.84,40.88,59461.0,33.4291,33.4373,33.3394,33.372,59461.0
2020-09-14 14:50:00,40.89,40.98,40.89,40.9,52421.0,33.3802,33.4536,33.3802,33.3883,52421.0
2020-09-14 14:55:00,40.89,40.89,40.75,40.79,29985.0,33.3802,33.3802,33.2659,33.2985,29985.0
2020-09-14 15:00:00,40.8,40.8,40.73,40.76,37239.0,33.3067,33.3067,33.2496,33.274,37239.0
2020-09-14 15:05:00,40.76,40.85,40.75,40.8,126294.0,33.274,33.3475,33.2659,33.3067,126294.0
2020-09-14 15:10:00,40.78,40.78,40.65,40.77,57134.0,33.2904,33.2904,33.1842,33.2822,57134.0
2020-09-14 15:15:00,40.77,40.78,40.72,40.77,27444.0,33.2822,33.2904,33.2414,33.2822,27444.0
2020-09-14 15:20:00,40.76,40.76,40.6,40.63,32559.0,33.274,33.274,33.1434,33.1679,32559.0
2020-09-14 15:25:00,40.63,40.67,40.59,40.66,26861.0,33.1679,33.2006,33.1353,33.1924,26861.0
2020-09-14 15:30:00,40.67,40.68,40.59,40.62,55037.0,33.2006,33.2087,33.1353,33.1598,55037.0
2020-09-14 15:35:00,40.62,40.65,40.55,40.64,50882.0,33.1598,33.1842,33.1026,33.1761,50882.0
2020-09-14 15:40:00,40.64,40.74,40.64,40.72,50988.0,33.1761,33.2577,33.1761,33.2414,50988.0
2020-09-14 15:45:00,40.72,40.85,40.71,40.83,80704.0,33.2414,33.3475,33.2332,33.3312,80704.0
2020-09-14 15:50:00,40.82,40.83,40.78,40.8,162120.0,33.323,33.3312,33.2904,33.3067,162120.0
2020-09-14 15:55:00,40.8,40.83,40.74,40.8,327643.0,33.3067,33.3312,33.2577,33.3067,327643.0
2020-09-15 09:30:00,41.0,41.29,40.95,41.24,167122.0,33.47,33.7067,33.4291,33.6659,167122.0
2020-09-15 09:35:00,41.26,41.67,41.19,41.5,134615.0,33.6822,34.0169,33.6251,33.8781,134615.0
2020-09-15 09:40:00,41.47,41.56,41.29,41.44,67223.0,33.8536,33.9271,33.7067,33.8292,67223.0
2020-09-15 09:45:00,41.42,41.57,41.33,41.35,79428.0,33.8128,33.9353,33.7394,33.7557,79428.0
2020-09-15 09:50:00,41.34,41.4,41.12,41.12,114247.0,33.7475,33.7965,33.5679,33.5679,114247.0
2020-09-15 09:55:00,41.11,41.12,40.77,40.86,33323.0,33.5598,33.5679,33.2822,33.3557,33323.0
2020-09-15 10:00:00,40.84,41.03,40.82,40.99,54968.0,33.3394,33.4945,33.323,33.4618,54968.0
2020-09-15 10:05:00,40.98,41.03,40.93,40.97,57682.0,33.4536,33.4945,33.4128,33.4455,57682.0
2020-09-15 10:10:00,40.95,41.1,40.9,41.1,20217.0,33.4291,33.5516,33.3883,33.5516,20217.0
2020-09-15 10:15:00,41.1,41.16,41.03,41.16,14551.0,33.5516,33.6006,33.4945,33.6006,14551.0
2020-09-15 10:20:00,41.14,41.24,41.13,41.18,18069.0,33.5843,33.6659,33.5761,33.6169,18069.0
2020-09-15 10:25:00,41.19,41.2,41.07,41.09,14258.0,33.6251,33.6332,33.5271,33.5434,14258.0
2020-09-15 10:30:00,41.09,41.2,41.04,41.12,23241.0,33.5434,33.6332,33.5026,33.5679,23241.0
2020-09-15 10:35:00,41.12,41.2,41.09,41.15,16537.0,33.5679,33.6332,33.5434,33.5924,16537.0
2020-09-15 10:40:00,41.15,41.23,41.14,41.14,14775.0,33.5924,33.6577,33.5843,33.5843,14775.0
2020-09-15 10:45:00,41.14,41.23,41.11,41.22,13000.0,33.5843,33.6577,33.5598,33.6496,13000.0
2020-09-15 10:50:00,41.23,41.27,41.2,41.22,15171.0,33.6577,33.6904,33.6332,33.6496,15171.0
2020-09-15 10:55:00,41.21,41.31,41.2,41.23,22132.0,33.6414,33.723,33.6332,33.6577,22132.0
2020-09-15 11:00:00,41.24,41.32,41.17,41.18,22179.0,33.6659,33.7312,33.6087,33.6169,22179.0
2020-09-15 11:05:00,41.17,41.22,41.15,41.21,27227.0,33.6087,33.6496,33.5924,33.6414,27227.0
2020-09-15 11:10:00,41.21,41.35,41.2,41.34,23004.0,33.6414,33.7557,33.6332,33.7475,23004.0
2020-09-15 11:15:00,41.35,41.39,41.26,41.3,23499.0,33.7557,33.7883,33.6822,33.7149,23499.0
2020-09-15 11:20:00,41.3,41.48,41.3,41.43,39310.0,33.7149,33.8618,33.7149,33.821,39310.0
2020-09-15 11:25:00,41.44,41.47,41.35,41.42,24023.0,33.8292,33.8536,33.7557,33.8128,24023.0
2020-09-15 11:30:00,41.41,41.48,41.36,41.36,28526.0,33.8047,33.8618,33.7638,33.7638,28526.0
2020-09-15 11:35:00,41.37,41.45,41.35,41.44,21806.0,33.772,33.8373,33.7557,33.8292,21806.0
2020-09-15 11:40:00,41.43,41.49,41.39,41.46,27574.0,33.821,33.87,33.7883,33.8455,27574.0
2020-09-15 11:45:00,41.45,41.52,41.43,41.52,32466.0,33.8373,33.8945,33.821,33.8945,32466.0
2020-09-15 11:50:00,41.52,41.55,41.46,41.48,24127.0,33.8945,33.919,33.8455,33.8618,24127.0
2020-09-15 11:55:00,41.48,41.6,41.44,41.58,23585.0,33.8618,33.9598,33.8292,33.9434,23585.0
2020-09-15 12:00:00,41.58,41.58,41.42,41.43,15121.0,33.9434,33.9434,33.8128,33.821,15121.0
2020-09-15 12:05:00,41.42,41.44,41.37,41.43,18081.0,33.8128,33.8292,33.772,33.821,18081.0
2020-09-15 12:10:00,41.43,41.53,41.43,41.49,16987.0,33.821,33.9026,33.821,33.87,16987.0
2020-09-15 12:15:00,41.47,41.54,41.45,41.5,27994.0,33.8536,33.9108,33.8373,33.8781,27994.0
2020-09-15 12:20:00,41.5,41.57,41.48,41.56,58479.0,33.8781,33.9353,33.8618,33.9271,58479.0
2020-09-15 12:25:00,41.56,41.58,41.5,41.54,21178.0,33.9271,33.9434,33.8781,33.9108,21178.0
2020-09-15 12:30:00,41.54,41.59,41.51,41.54,50584.0,33.9108,33.9516,33.8863,33.9108,50584.0
2020-09-15 12:35:00,41.53,41.54,41.5,41.54,13658.0,33.9026,33.9108,33.8781,33.9108,13658.0
2020-09-15 12:40:00,41.53,41.54,41.49,41.5,29632.0,33.9026,33.9108,33.87,33.8781,29632.0
2020-09-15 12:45:00,41.5,41.56,41.49,41.55,12607.0,33.8781,33.9271,33.87,33.919,12607.0
2020-09-15 12:50:00,41.55,41.58,41.5,41.51,15742.0,33.919,33.9434,33.8781,33.8863,15742.0
2020-09-15 12:55:00,41.5,41.56,41.49,41.52,23694.0,33.8781,33.9271,33.87,33.8945,23694.0
2020-09-15 13:00:00,41.53,41.54,41.49,41.51,21991.0,33.9026,33.9108,33.87,33.8863,21991.0
2020-09-15 13:05:00,41.51,41.53,41.47,41.53,66706.0,33.8863,33.9026,33.8536,33.9026,66706.0
2020-09-15 13:10:00,41.52,41.56,41.51,41.55,19128.0,33.8945,33.9271,33.8863,33.919,19128.0
2020-09-15 13:15:00,41.55,41.58,41.53,41.54,10499.0,33.919,33.9434,33.9026,33.9108,10499.0
2020-09-15 13:20:00,41.55,41.57,41.53,41.57,13528.0,33.919,33.9353,33.9026,33.9353,13528.0
2020-09-15 13:25:00,41.56,41.6,41.54,41.59,35739.0,33.9271,33.9598,33.9108,33.9516,35739.0
2020-09-15 13:30:00,41.59,41.61,41.55,41.55,27425.0,33.9516,33.9679,33.919,33.919,27425.0
2020-09-15 13:35:00,41.56,41.66,41.55,41.65,15431.0,33.9271,34.0087,33.919,34.0006,15431.0
2020-09-15 13:40:00,41.66,41.7,41.61,41.62,24317.0,34.0087,34.0414,33.9679,33.9761,24317.0
2020-09-15 13:45:00,41.61,41.67,41.61,41.66,19197.0,33.9679,34.0169,33.9679,34.0087,19197.0
2020-09-15 13:50:00,41.66,41.67,41.63,41.65,9758.0,34.0087,34.0169,33.9843,34.0006,9758.0
2020-09-15 13:55:00,41.64,41.64,41.51,41.52,25279.0,33.9924,33.9924,33.8863,33.8945,25279.0
2020-09-15 14:00:00,41.52,41.61,41.51,41.59,18055.0,33.8945,33.9679,33.8863,33.9516,18055.0
2020-09-15 14:05:00,41.59,41.63,41.58,41.62,19296.0,33.9516,33.9843,33.9434,33.9761,19296.0
2020-09-15 14:10:00,41.62,41.63,41.57,41.61,23931.0,33.9761,33.9843,33.9353,33.9679,23931.0
2020-09-15 14:15:00,41.61,41.61,41.57,41.61,14256.0,33.9679,33.9679,33.9353,33.9679,14256.0
2020-09-15 14:20:00,41.6,41.64,41.59,41.63,17429.0,33.9598,33.9924,33.9516,33.9843,17429.0
2020-09-15 14:25:00,41.62,41.62,41.57,41.59,16924.0,33.9761,33.9761,33.9353,33.9516,16924.0
2020-09-15 14:30:00,41.59,41.61,41.56,41.61,20008.0,33.9516,33.9679,33.9271,33.9679,20008.0
2020-09-15 14:35:00,41.6,41.61,41.56,41.57,19848.0,33.9598,33.9679,33.9271,33.9353,19848.0
2020-09-15 14:40:00,41.56,41.64,41.56,41.64,17337.0,33.9271,33.9924,33.9271,33.9924,17337.0
2020-09-15 14:45:00,41.63,41.66,41.59,41.61,20081.0,33.9843,34.0087,33.9516,33.9679,20081.0
2020-09-15 14:50:00,41.61,41.63,41.58,41.62,12986.0,33.9679,33.9843,33.9434,33.9761,12986.0
2020-09-15 14:55:00,41.61,41.66,41.59,41.66,19160.0,33.9679,34.0087,33.9516,34.0087,19160.0
2020-09-15 15:00:00,41.66,41.75,41.65,41.74,23104.0,34.0087,34.0822,34.0006,34.0741,23104.0
2020-09-15 15:05:00,41.74,41.75,41.66,41.7,41089.0,34.0741,34.0822,34.0087,34.0414,41089.0
2020-09-15 15:10:00,41.7,41.73,41.65,41.68,79121.0,34.0414,34.0659,34.0006,34.0251,79121.0
2020-09-15 15:15:00,41.69,41.76,41.66,41.68,28766.0,34.0332,34.0904,34.0087,34.0251,28766.0
2020-09-15 15:20:00,41.69,41.74,41.68,41.69,24998.0,34.0332,34.0741,34.0251,34.0332,24998.0
2020-09-15 15:25:00,41.69,41.71,41.57,41.59,40987.0,34.0332,34.0496,33.9353,33.9516,40987.0
2020-09-15 15:30:00,41.6,41.6,41.49,41.52,43946.0,33.9598,33.9598,33.87,33.8945,43946.0
2020-09-15 15:35:00,41.51,41.57,41.5,41.56,58755.0,33.8863,33.9353,33.8781,33.9271,58755.0
2020-09-15 15:40:00,41.55,41.59,41.49,41.58,114384.0,33.919,33.9516,33.87,33.9434,114384.0
2020-09-15 15:45:00,41.58,41.61,41.5,41.59,94770.0,33.9434,33.9679,33.8781,33.9516,94770.0
2020-09-15 15:50:00,41.59,41.61,41.53,41.59,116747.0,33.9516,33.9679,33.9026,33.9516,116747.0
2020-09-15 15:55:00,41.59,41.68,41.55,41.67,306827.0,33.9516,34.0251,33.919,34.0169,306827.0
2020-09-16 09:30:00,41.91,41.94,41.61,41.62,64592.0,34.2128,34.2373,33.9679,33.9761,64592.0
2020-09-16 09:35:00,41.64,41.67,41.42,41.62,70118.0,33.9924,34.0169,33.8128,33.9761,70118.0
2020-09-16 09:40:00,41.61,41.7,41.52,41.67,20152.0,33.9679,34.0414,33.8945,34.0169,20152.0
2020-09-16 09:45:00,41.66,41.79,41.63,41.79,18136.0,34.0087,34.1149,33.9843,34.1149,18136.0
2020-09-16 09:50:00,41.83,41.85,41.68,41.71,14505.0,34.1475,34.1639,34.0251,34.0496,14505.0
2020-09-16 09:55:00,41.67,41.87,41.67,41.87,30449.0,34.0169,34.1802,34.0169,34.1802,30449.0
2020-09-16 10:00:00,41.86,41.98,41.84,41.97,45445.0,34.172,34.27,34.1557,34.2618,45445.0
2020-09-16 10:05:00,41.97,42.0,41.81,41.82,24103.0,34.2618,34.2863,34.1312,34.1394,24103.0
2020-09-16 10:10:00,41.81,41.92,41.81,41.86,27792.0,34.1312,34.221,34.1312,34.172,27792.0
2020-09-16 10:15:00,41.86,41.95,41.85,41.94,34459.0,34.172,34.2455,34.1639,34.2373,34459.0
2020-09-16 10:20:00,41.94,42.05,41.92,42.05,59475.0,34.2373,34.3271,34.221,34.3271,59475.0
2020-09-16 10:25:00,42.03,42.06,42.0,42.06,32211.0,34.3108,34.3353,34.2863,34.3353,32211.0
2020-09-16 10:30:00,42.06,42.16,42.05,42.06,37014.0,34.3353,34.4169,34.3271,34.3353,37014.0
2020-09-16 10:35:00,42.06,42.12,42.04,42.12,26076.0,34.3353,34.3843,34.319,34.3843,26076.0
2020-09-16 10:40:00,42.11,42.15,42.09,42.15,23662.0,34.3761,34.4088,34.3598,34.4088,23662.0
2020-09-16 10:45:00,42.15,42.16,42.11,42.13,30609.0,34.4088,34.4169,34.3761,34.3924,30609.0
2020-09-16 10:50:00,42.14,42.23,42.14,42.2,31604.0,34.4006,34.4741,34.4006,34.4496,31604.0
2020-09-16 10:55:00,42.19,42.19,42.08,42.13,18084.0,34.4414,34.4414,34.3516,34.3924,18084.0
2020-09-16 11:00:00,42.13,42.2,42.11,42.18,15079.0,34.3924,34.4496,34.3761,34.4332,15079.0
2020-09-16 11:05:00,42.2,42.24,42.18,42.22,10593.0,34.4496,34.4822,34.4332,34.4659,10593.0
2020-09-16 11:10:00,42.21,42.24,42.15,42.16,11768.0,34.4577,34.4822,34.4088,34.4169,11768.0
2020-09-16 11:15:00,42.16,42.22,42.15,42.19,12064.0,34.4169,34.4659,34.4088,34.4414,12064.0
2020-09-16 11:20:00,42.18,42.25,42.15,42.25,15770.0,34.4332,34.4904,34.4088,34.4904,15770.0
2020-09-16 11:25:00,42.24,42.24,42.2,42.23,12306.0,34.4822,34.4822,34.4496,34.4741,12306.0
2020-09-16 11:30:00,42.24,42.24,42.12,42.12,8800.0,34.4822,34.4822,34.3843,34.3843,8800.0
2020-09-16 11:35:00,42.14,42.15,42.04,42.05,13975.0,34.4006,34.4088,34.319,34.3271,13975.0
2020-09-16 11:40:00,42.06,42.06,41.99,42.04,12831.0,34.3353,34.3353,34.2781,34.319,12831.0
2020-09-16 11:45:00,42.03,42.11,42.02,42.1,8665.0,34.3108,34.3761,34.3026,34.3679,8665.0
2020-09-16 11:50:00,42.09,42.13,42.08,42.08,7083.0,34.3598,34.3924,34.3516,34.3516,7083.0
2020-09-16 11:55:00,42.08,42.1,41.96,41.97,15195.0,34.3516,34.3679,34.2537,34.2618,15195.0
2020-09-16 12:00:00,41.96,42.02,41.95,41.98,19364.0,34.2537,34.3026,34.2455,34.27,19364.0
2020-09-16 12:05:00,41.97,42.0,41.94,41.96,6215.0,34.2618,34.2863,34.2373,34.2537,6215.0
2020-09-16 12:10:00,41.96,42.0,41.96,41.99,6792.0,34.2537,34.2863,34.2537,34.2781,6792.0
2020-09-16 12:15:00,41.98,42.02,41.97,41.99,7955.0,34.27,34.3026,34.2618,34.2781,7955.0
2020-09-16 12:20:00,41.98,41.99,41.93,41.96,14250.0,34.27,34.2781,34.2292,34.2537,14250.0
2020-09-16 12:25:00,41.95,41.95,41.9,41.91,9901.0,34.2455,34.2455,34.2047,34.2128,9901.0
2020-09-16 12:30:00,41.91,41.98,41.89,41.97,11052.0,34.2128,34.27,34.1965,34.2618,11052.0
2020-09-16 12:35:00,41.96,42.03,41.95,42.03,10453.0,34.2537,34.3108,34.2455,34.3108,10453.0
2020-09-16 12:40:00,42.04,42.04,42.01,42.04,9902.0,34.319,34.319,34.2945,34.319,9902.0
2020-09-16 12:45:00,42.04,42.07,42.01,42.02,6262.0,34.319,34.3434,34.2945,34.3026,6262.0
2020-09-16 12:50:00,42.03,42.06,42.0,42.01,5666.0,34.3108,34.3353,34.2863,34.2945,5666.0
2020-09-16 12:55:00,42.02,42.05,41.97,41.99,12357.0,34.3026,34.3271,34.2618,34.2781,12357.0
2020-09-16 13:00:00,41.99,42.03,41.99,42.02,8183.0,34.2781,34.3108,34.2781,34.3026,8183.0
2020-09-16 13:05:00,42.02,42.07,42.0,42.07,12776.0,34.3026,34.3434,34.2863,34.3434,12776.0
2020-09-16 13:10:00,42.08,42.09,42.04,42.04,13615.0,34.3516,34.3598,34.319,34.319,13615.0
2020-09-16 13:15:00,42.04,42.06,42.02,42.05,7338.0,34.319,34.3353,34.3026,34.3271,7338.0
2020-09-16 13:20:00,42.05,42.05,41.99,42.01,12183.0,34.3271,34.3271,34.2781,34.2945,12183.0
2020-09-16 13:25:00,42.0,42.02,41.9,41.91,11734.0,34.2863,34.3026,34.2047,34.2128,11734.0
2020-09-16 13:30:00,41.91,41.93,41.88,41.93,9889.0,34.2128,34.2292,34.1883,34.2292,9889.0
2020-09-16 13:35:00,41.94,41.98,41.93,41.97,14060.0,34.2373,34.27,34.2292,34.2618,14060.0
2020-09-16 13:40:00,41.96,41.96,41.93,41.94,4600.0,34.2537,34.2537,34.2292,34.2373,4600.0
2020-09-16 13:45:00,41.94,41.99,41.91,41.97,16622.0,34.2373,34.2781,34.2128,34.2618,16622.0
2020-09-16 13:50:00,41.97,41.97,41.93,41.95,8362.0,34.2618,34.2618,34.2292,34.2455,8362.0
2020-09-16 13:55:00,41.94,41.99,41.94,41.94,5902.0,34.2373,34.2781,34.2373,34.2373,5902.0
2020-09-16 14:00:00,41.94,42.04,41.94,42.0,19880.0,34.2373,34.319,34.2373,34.2863,19880.0
2020-09-16 14:05:00,42.0,42.0,41.97,41.98,14285.0,34.2863,34.2863,34.2618,34.27,14285.0
2020-09-16 14:10:00,42.0,42.04,41.96,42.04,76543.0,34.2863,34.319,34.2537,34.319,76543.0
2020-09-16 14:15:00,42.04,42.08,42.02,42.03,13543.0,34.319,34.3516,34.3026,34.3108,13543.0
2020-09-16 14:20:00,42.03,42.13,42.03,42.13,9618.0,34.3108,34.3924,34.3108,34.3924,9618.0
2020-09-16 14:25:00,42.12,42.18,42.1,42.16,45694.0,34.3843,34.4332,34.3679,34.4169,45694.0
2020-09-16 14:30:00,42.17,42.27,42.17,42.27,18234.0,34.4251,34.5067,34.4251,34.5067,18234.0
2020-09-16 14:35:00,42.27,42.36,42.27,42.35,16044.0,34.5067,34.5802,34.5067,34.572,16044.0
2020-09-16 14:40:00,42.35,42.38,42.3,42.33,23408.0,34.572,34.5965,34.5312,34.5557,23408.0
2020-09-16 14:45:00,42.31,42.38,42.3,42.37,17987.0,34.5394,34.5965,34.5312,34.5884,17987.0
2020-09-16 14:50:00,42.37,42.37,42.15,42.16,17608.0,34.5884,34.5884,34.4088,34.4169,17608.0
2020-09-16 14:55:00,42.17,42.23,42.13,42.22,20125.0,34.4251,34.4741,34.3924,34.4659,20125.0
2020-09-16 15:00:00,42.22,42.28,42.2,42.28,18050.0,34.4659,34.5149,34.4496,34.5149,18050.0
2020-09-16 15:05:00,42.27,42.27,42.12,42.13,22531.0,34.5067,34.5067,34.3843,34.3924,22531.0
2020-09-16 15:10:00,42.13,42.17,41.97,42.16,79905.0,34.3924,34.4251,34.2618,34.4169,79905.0
2020-09-16 15:15:00,42.16,42.21,42.08,42.21,41074.0,34.4169,34.4577,34.3516,34.4577,41074.0
2020-09-16 15:20:00,42.21,42.23,42.11,42.12,21096.0,34.4577,34.4741,34.3761,34.3843,21096.0
2020-09-16 15:25:00,42.12,42.23,42.12,42.15,26062.0,34.3843,34.4741,34.3843,34.4088,26062.0
2020-09-16 15:30:00,42.14,42.17,42.06,42.17,36610.0,34.4006,34.4251,34.3353,34.4251,36610.0
2020-09-16 15:35:00,42.18,42.21,42.04,42.07,39453.0,34.4332,34.4577,34.319,34.3434,39453.0
2020-09-16 15:40:00,42.06,42.07,41.99,42.04,37391.0,34.3353,34.3434,34.2781,34.319,37391.0
2020-09-16 15:45:00,42.04,42.12,41.98,41.98,57816.0,34.319,34.3843,34.27,34.27,57816.0
2020-09-16 15:50:00,41.98,42.05,41.86,41.87,91141.0,34.27,34.3271,34.172,34.1802,91141.0
2020-09-16 15:55:00,41.87,41.94,41.78,41.93,244788.0,34.1802,34.2373,34.1067,34.2292,244788.0
2020-09-17 09:30:00,41.37,41.47,40.91,41.27,56813.0,33.772,33.8536,33.3965,33.6904,56813.0
2020-09-17 09:35:00,41.29,41.29,41.13,41.21,10802.0,33.7067,33.7067,33.5761,33.6414,10802.0
2020-09-17 09:40:00,41.26,41.4,41.13,41.15,24265.0,33.6822,33.7965,33.5761,33.5924,24265.0
2020-09-17 09:45:00,41.14,41.21,41.07,41.16,16265.0,33.5843,33.6414,33.5271,33.6006,16265.0
2020-09-17 09:50:00,41.19,41.35,41.12,41.31,25513.0,33.6251,33.7557,33.5679,33.723,25513.0
2020-09-17 09:55:00,41.29,41.3,41.07,41.07,20507.0,33.7067,33.7149,33.5271,33.5271,20507.0
2020-09-17 10:00:00,41.07,41.29,41.05,41.23,13444.0,33.5271,33.7067,33.5108,33.6577,13444.0
2020-09-17 10:05:00,41.23,41.31,41.19,41.22,13463.0,33.6577,33.723,33.6251,33.6496,13463.0
2020-09-17 10:10:00,41.22,41.55,41.21,41.51,51295.0,33.6496,33.919,33.6414,33.8863,51295.0
2020-09-17 10:15:00,41.48,41.59,41.46,41.53,21404.0,33.8618,33.9516,33.8455,33.9026,21404.0
2020-09-17 10:20:00,41.55,41.67,41.54,41.61,18412.0,33.919,34.0169,33.9108,33.9679,18412.0
2020-09-17 10:25:00,41.6,41.73,41.58,41.7,27559.0,33.9598,34.0659,33.9434,34.0414,27559.0
2020-09-17 10:30:00,41.71,41.85,41.66,41.85,18320.0,34.0496,34.1639,34.0087,34.1639,18320.0
2020-09-17 10:35:00,41.85,41.96,41.85,41.9,11238.0,34.1639,34.2537,34.1639,34.2047,11238.0
2020-09-17 10:40:00,41.91,41.91,41.78,41.78,16313.0,34.2128,34.2128,34.1067,34.1067,16313.0
2020-09-17 10:45:00,41.76,41.9,41.76,41.88,30179.0,34.0904,34.2047,34.0904,34.1883,30179.0
2020-09-17 10:50:00,41.88,41.9,41.79,41.81,13544.0,34.1883,34.2047,34.1149,34.1312,13544.0
2020-09-17 10:55:00,41.8,41.9,41.78,41.84,17775.0,34.123,34.2047,34.1067,34.1557,17775.0
2020-09-17 11:00:00,41.84,42.03,41.84,42.01,16610.0,34.1557,34.3108,34.1557,34.2945,16610.0
2020-09-17 11:05:00,42.0,42.01,41.93,41.94,33225.0,34.2863,34.2945,34.2292,34.2373,33225.0
2020-09-17 11:10:00,41.94,42.07,41.94,42.07,41929.0,34.2373,34.3434,34.2373,34.3434,41929.0
2020-09-17 11:15:00,42.07,42.11,42.01,42.09,16956.0,34.3434,34.3761,34.2945,34.3598,16956.0
2020-09-17 11:20:00,42.1,42.16,42.06,42.08,13455.0,34.3679,34.4169,34.3353,34.3516,13455.0
2020-09-17 11:25:00,42.08,42.1,42.01,42.09,7235.0,34.3516,34.3679,34.2945,34.3598,7235.0
2020-09-17 11:30:00,42.1,42.17,42.07,42.16,12215.0,34.3679,34.4251,34.3434,34.4169,12215.0
2020-09-17 11:35:00,42.17,42.19,42.14,42.15,18926.0,34.4251,34.4414,34.4006,34.4088,18926.0
2020-09-17 11:40:00,42.14,42.15,42.07,42.09,13155.0,34.4006,34.4088,34.3434,34.3598,13155.0
2020-09-17 11:45:00,42.08,42.2,42.07,42.18,14344.0,34.3516,34.4496,34.3434,34.4332,14344.0
2020-09-17 11:50:00,42.19,42.26,42.19,42.26,9834.0,34.4414,34.4986,34.4414,34.4986,9834.0
2020-09-17 11:55:00,42.27,42.35,42.25,42.34,42670.0,34.5067,34.572,34.4904,34.5639,42670.0
2020-09-17 12:00:00,42.34,42.39,42.31,42.31,18114.0,34.5639,34.6047,34.5394,34.5394,18114.0
2020-09-17 12:05:00,42.31,42.41,42.29,42.39,17723.0,34.5394,34.621,34.523,34.6047,17723.0
2020-09-17 12:10:00,42.38,42.43,42.36,42.41,16414.0,34.5965,34.6373,34.5802,34.621,16414.0
2020-09-17 12:15:00,42.41,42.42,42.3,42.33,49483.0,34.621,34.6292,34.5312,34.5557,49483.0
2020-09-17 12:20:00,42.35,42.37,42.29,42.31,27723.0,34.572,34.5884,34.523,34.5394,27723.0
2020-09-17 12:25:00,42.31,42.33,42.24,42.24,17337.0,34.5394,34.5557,34.4822,34.4822,17337.0
2020-09-17 12:30:00,42.21,42.26,42.19,42.25,12051.0,34.4577,34.4986,34.4414,34.4904,12051.0
2020-09-17 12:35:00,42.25,42.33,42.24,42.3,11601.0,34.4904,34.5557,34.4822,34.5312,11601.0
2020-09-17 12:40:00,42.29,42.39,42.28,42.39,27285.0,34.523,34.6047,34.5149,34.6047,27285.0
2020-09-17 12:45:00,42.37,42.39,42.29,42.34,8244.0,34.5884,34.6047,34.523,34.5639,8244.0
2020-09-17 12:50:00,42.34,42.39,42.3,42.37,26676.0,34.5639,34.6047,34.5312,34.5884,26676.0
2020-09-17 12:55:00,42.37,42.46,42.36,42.43,21752.0,34.5884,34.6618,34.5802,34.6373,21752.0
2020-09-17 13:00:00,42.41,42.43,42.36,42.36,13888.0,34.621,34.6373,34.5802,34.5802,13888.0
2020-09-17 13:05:00,42.35,42.38,42.32,42.38,16458.0,34.572,34.5965,34.5475,34.5965,16458.0
2020-09-17 13:10:00,42.38,42.44,42.34,42.43,17568.0,34.5965,34.6455,34.5639,34.6373,17568.0
2020-09-17 13:15:00,42.44,42.45,42.38,42.43,16209.0,34.6455,34.6537,34.5965,34.6373,16209.0
2020-09-17 13:20:00,42.44,42.5,42.43,42.48,30485.0,34.6455,34.6945,34.6373,34.6781,30485.0
2020-09-17 13:25:00,42.49,42.54,42.39,42.41,18920.0,34.6863,34.7271,34.6047,34.621,18920.0
2020-09-17 13:30:00,42.4,42.41,42.36,42.38,14514.0,34.6128,34.621,34.5802,34.5965,14514.0
2020-09-17 13:35:00,42.38,42.45,42.37,42.44,12223.0,34.5965,34.6537,34.5884,34.6455,12223.0
2020-09-17 13:40:00,42.42,42.44,42.37,42.43,11330.0,34.6292,34.6455,34.5884,34.6373,11330.0
2020-09-17 13:45:00,42.43,42.5,42.41,42.5,10930.0,34.6373,34.6945,34.621,34.6945,10930.0
2020-09-17 13:50:00,42.5,42.53,42.46,42.53,18308.0,34.6945,34.719,34.6618,34.719,18308.0
2020-09-17 13:55:00,42.53,42.57,42.53,42.57,17163.0,34.719,34.7516,34.719,34.7516,17163.0
2020-09-17 14:00:00,42.57,42.64,42.54,42.63,22500.0,34.7516,34.8088,34.7271,34.8006,22500.0
2020-09-17 14:05:00,42.62,42.65,42.54,42.54,17970.0,34.7924,34.8169,34.7271,34.7271,17970.0
2020-09-17 14:10:00,42.55,42.64,42.54,42.64,24472.0,34.7353,34.8088,34.7271,34.8088,24472.0
2020-09-17 14:15:00,42.62,42.7,42.56,42.57,18641.0,34.7924,34.8577,34.7435,34.7516,18641.0
2020-09-17 14:20:00,42.57,42.73,42.57,42.69,28140.0,34.7516,34.8822,34.7516,34.8496,28140.0
2020-09-17 14:25:00,42.69,42.71,42.6,42.64,69558.0,34.8496,34.8659,34.7761,34.8088,69558.0
2020-09-17 14:30:00,42.63,42.69,42.55,42.6,91882.0,34.8006,34.8496,34.7353,34.7761,91882.0
2020-09-17 14:35:00,42.59,42.65,42.58,42.64,22399.0,34.7679,34.8169,34.7598,34.8088,22399.0
2020-09-17 14:40:00,42.64,42.71,42.59,42.71,39269.0,34.8088,34.8659,34.7679,34.8659,39269.0
2020-09-17 14:45:00,42.71,42.88,42.71,42.86,108707.0,34.8659,35.0047,34.8659,34.9884,108707.0
2020-09-17 14:50:00,42.85,42.95,42.85,42.94,89149.0,34.9802,35.0618,34.9802,35.0537,89149.0
2020-09-17 14:55:00,42.93,42.93,42.81,42.91,54629.0,35.0455,35.0455,34.9475,35.0292,54629.0
2020-09-17 15:00:00,42.92,42.98,42.74,42.79,58729.0,35.0373,35.0863,34.8904,34.9312,58729.0
2020-09-17 15:05:00,42.79,42.83,42.76,42.82,52972.0,34.9312,34.9639,34.9067,34.9557,52972.0
2020-09-17 15:10:00,42.82,42.85,42.71,42.73,44262.0,34.9557,34.9802,34.8659,34.8822,44262.0
2020-09-17 15:15:00,42.73,42.77,42.68,42.69,40725.0,34.8822,34.9149,34.8414,34.8496,40725.0
2020-09-17 15:20:00,42.69,42.76,42.66,42.75,47006.0,34.8496,34.9067,34.8251,34.8986,47006.0
2020-09-17 15:25:00,42.76,43.0,42.75,42.98,89022.0,34.9067,35.1026,34.8986,35.0863,89022.0
2020-09-17 15:30:00,42.98,43.1,42.96,43.01,152371.0,35.0863,35.1843,35.07,35.1108,152371.0
2020-09-17 15:35:00,43.01,43.03,42.91,43.03,126774.0,35.1108,35.1271,35.0292,35.1271,126774.0
2020-09-17 15:40:00,43.04,43.1,42.93,42.94,113319.0,35.1353,35.1843,35.0455,35.0537,113319.0
2020-09-17 15:45:00,42.94,42.97,42.83,42.91,85819.0,35.0537,35.0782,34.9639,35.0292,85819.0
2020-09-17 15:50:00,42.9,42.97,42.87,42.88,241863.0,35.021,35.0782,34.9965,35.0047,241863.0
2020-09-17 15:55:00,42.88,42.96,42.86,42.9,374397.0,35.0047,35.07,34.9884,35.021,374397.0
2020-09-18 09:30:00,42.58,42.94,42.48,42.75,469445.0,34.7598,35.0537,34.6781,34.8986,469445.0
2020-09-18 09:35:00,42.76,42.77,42.53,42.57,32976.0,34.9067,34.9149,34.719,34.7516,32976.0
2020-09-18 09:40:00,42.6,42.8,42.47,42.74,65887.0,34.7761,34.9394,34.67,34.8904,65887.0
2020-09-18 09:45:00,42.73,42.87,42.64,42.82,20086.0,34.8822,34.9965,34.8088,34.9557,20086.0
2020-09-18 09:50:00,42.81,42.93,42.7,42.7,31751.0,34.9475,35.0455,34.8577,34.8577,31751.0
2020-09-18 09:55:00,42.69,42.75,42.64,42.7,15693.0,34.8496,34.8986,34.8088,34.8577,15693.0
2020-09-18 10:00:00,42.71,42.92,42.66,42.81,26458.0,34.8659,35.0373,34.8251,34.9475,26458.0
2020-09-18 10:05:00,42.8,43.0,42.79,42.95,58995.0,34.9394,35.1026,34.9312,35.0618,58995.0
2020-09-18 10:10:00,42.96,42.99,42.78,42.78,21851.0,35.07,35.0945,34.9231,34.9231,21851.0
2020-09-18 10:15:00,42.77,42.89,42.77,42.82,26656.0,34.9149,35.0128,34.9149,34.9557,26656.0
2020-09-18 10:20:00,42.84,42.92,42.77,42.86,62027.0,34.972,35.0373,34.9149,34.9884,62027.0
2020-09-18 10:25:00,42.87,43.03,42.85,43.02,40356.0,34.9965,35.1271,34.9802,35.119,40356.0
2020-09-18 10:30:00,43.02,43.02,42.92,43.01,30735.0,35.119,35.119,35.0373,35.1108,30735.0
2020-09-18 10:35:00,42.99,43.08,42.95,43.04,27699.0,35.0945,35.168,35.0618,35.1353,27699.0
2020-09-18 10:40:00,43.02,43.06,42.94,43.03,31341.0,35.119,35.1516,35.0537,35.1271,31341.0
2020-09-18 10:45:00,43.02,43.03,42.93,42.97,36086.0,35.119,35.1271,35.0455,35.0782,36086.0
2020-09-18 10:50:00,42.96,42.96,42.74,42.76,37799.0,35.07,35.07,34.8904,34.9067,37799.0
2020-09-18 10:55:00,42.76,42.82,42.69,42.71,36021.0,34.9067,34.9557,34.8496,34.8659,36021.0
2020-09-18 11:00:00,42.72,42.8,42.7,42.78,19220.0,34.8741,34.9394,34.8577,34.9231,19220.0
2020-09-18 11:05:00,42.77,42.78,42.53,42.53,31741.0,34.9149,34.9231,34.719,34.719,31741.0
2020-09-18 11:10:00,42.53,42.57,42.4,42.45,52090.0,34.719,34.7516,34.6128,34.6537,52090.0
2020-09-18 11:15:00,42.46,42.51,42.29,42.34,50193.0,34.6618,34.7026,34.523,34.5639,50193.0
2020-09-18 11:20:00,42.34,42.45,42.31,42.44,35941.0,34.5639,34.6537,34.5394,34.6455,35941.0
2020-09-18 11:25:00,42.43,42.47,42.39,42.44,33378.0,34.6373,34.67,34.6047,34.6455,33378.0
2020-09-18 11:30:00,42.43,42.48,42.38,42.38,35171.0,34.6373,34.6781,34.5965,34.5965,35171.0
2020-09-18 11:35:00,42.38,42.61,42.37,42.57,19730.0,34.5965,34.7843,34.5884,34.7516,19730.0
2020-09-18 11:40:00,42.58,42.73,42.57,42.67,10546.0,34.7598,34.8822,34.7516,34.8333,10546.0
2020-09-18 11:45:00,42.68,42.75,42.63,42.73,23193.0,34.8414,34.8986,34.8006,34.8822,23193.0
2020-09-18 11:50:00,42.72,42.77,42.67,42.69,10599.0,34.8741,34.9149,34.8333,34.8496,10599.0
2020-09-18 11:55:00,42.68,42.7,42.62,42.63,14955.0,34.8414,34.8577,34.7924,34.8006,14955.0
2020-09-18 12:00:00,42.64,42.64,42.55,42.58,14151.0,34.8088,34.8088,34.7353,34.7598,14151.0
2020-09-18 12:05:00,42.58,42.58,42.39,42.4,13731.0,34.7598,34.7598,34.6047,34.6128,13731.0
2020-09-18 12:10:00,42.39,42.42,42.36,42.39,22575.0,34.6047,34.6292,34.5802,34.6047,22575.0
2020-09-18 12:15:00,42.38,42.52,42.36,42.49,20784.0,34.5965,34.7108,34.5802,34.6863,20784.0
2020-09-18 12:20:00,42.5,42.52,42.48,42.52,10214.0,34.6945,34.7108,34.6781,34.7108,10214.0
2020-09-18 12:25:00,42.52,42.56,42.48,42.53,10720.0,34.7108,34.7435,34.6781,34.719,10720.0
2020-09-18 12:30:00,42.53,42.58,42.49,42.57,11953.0,34.719,34.7598,34.6863,34.7516,11953.0
2020-09-18 12:35:00,42.58,42.59,42.51,42.55,22596.0,34.7598,34.7679,34.7026,34.7353,22596.0
2020-09-18 12:40:00,42.55,42.56,42.51,42.52,13524.0,34.7353,34.7435,34.7026,34.7108,13524.0
2020-09-18 12:45:00,42.51,42.58,42.47,42.53,19018.0,34.7026,34.7598,34.67,34.719,19018.0
2020-09-18 12:50:00,42.53,42.54,42.44,42.51,41195.0,34.719,34.7271,34.6455,34.7026,41195.0
2020-09-18 12:55:00,42.5,42.52,42.47,42.51,12495.0,34.6945,34.7108,34.67,34.7026,12495.0
2020-09-18 13:00:00,42.52,42.54,42.48,42.52,16874.0,34.7108,34.7271,34.6781,34.7108,16874.0
2020-09-18 13:05:00,42.51,42.53,42.48,42.51,12545.0,34.7026,34.719,34.6781,34.7026,12545.0
2020-09-18 13:10:00,42.51,42.54,42.48,42.54,17450.0,34.7026,34.7271,34.6781,34.7271,17450.0
2020-09-18 13:15:00,42.52,42.53,42.41,42.43,14815.0,34.7108,34.719,34.621,34.6373,14815.0
2020-09-18 13:20:00,42.44,42.48,42.41,42.48,15046.0,34.6455,34.6781,34.621,34.6781,15046.0
2020-09-18 13:25:00,42.48,42.52,42.4,42.4,13868.0,34.6781,34.7108,34.6128,34.6128,13868.0
2020-09-18 13:30:00,42.39,42.4,42.22,42.23,24450.0,34.6047,34.6128,34.4659,34.4741,24450.0
2020-09-18 13:35:00,42.21,42.23,42.11,42.12,24957.0,34.4577,34.4741,34.3761,34.3843,24957.0
2020-09-18 13:40:00,42.13,42.15,42.09,42.11,16767.0,34.3924,34.4088,34.3598,34.3761,16767.0
2020-09-18 13:45:00,42.11,42.17,42.09,42.14,15056.0,34.3761,34.4251,34.3598,34.4006,15056.0
2020-09-18 13:50:00,42.14,42.15,42.07,42.13,22295.0,34.4006,34.4088,34.3434,34.3924,22295.0
2020-09-18 13:55:00,42.14,42.14,42.02,42.08,26579.0,34.4006,34.4006,34.3026,34.3516,26579.0
2020-09-18 14:00:00,42.07,42.07,41.99,42.03,27416.0,34.3434,34.3434,34.2781,34.3108,27416.0
2020-09-18 14:05:00,42.04,42.15,42.02,42.14,25333.0,34.319,34.4088,34.3026,34.4006,25333.0
2020-09-18 14:10:00,42.15,42.18,42.11,42.16,24192.0,34.4088,34.4332,34.3761,34.4169,24192.0
2020-09-18 14:15:00,42.15,42.18,42.09,42.11,21980.0,34.4088,34.4332,34.3598,34.3761,21980.0
2020-09-18 14:20:00,42.11,42.24,42.09,42.19,14731.0,34.3761,34.4822,34.3598,34.4414,14731.0
2020-09-18 14:25:00,42.19,42.21,42.15,42.2,16475.0,34.4414,34.4577,34.4088,34.4496,16475.0
2020-09-18 14:30:00,42.19,42.21,42.17,42.18,13827.0,34.4414,34.4577,34.4251,34.4332,13827.0
2020-09-18 14:35:00,42.19,42.27,42.18,42.25,17377.0,34.4414,34.5067,34.4332,34.4904,17377.0
2020-09-18 14:40:00,42.25,42.26,42.19,42.23,18034.0,34.4904,34.4986,34.4414,34.4741,18034.0
2020-09-18 14:45:00,42.23,42.27,42.22,42.24,20136.0,34.4741,34.5067,34.4659,34.4822,20136.0
2020-09-18 14:50:00,42.24,42.26,42.2,42.22,13018.0,34.4822,34.4986,34.4496,34.4659,13018.0
2020-09-18 14:55:00,42.22,42.25,42.2,42.23,12094.0,34.4659,34.4904,34.4496,34.4741,12094.0
2020-09-18 15:00:00,42.24,42.29,42.21,42.29,19222.0,34.4822,34.523,34.4577,34.523,19222.0
2020-09-18 15:05:00,42.28,42.28,42.21,42.23,15343.0,34.5149,34.5149,34.4577,34.4741,15343.0
2020-09-18 15:10:00,42.23,42.24,42.18,42.21,27007.0,34.4741,34.4822,34.4332,34.4577,27007.0
2020-09-18 15:15:00,42.21,42.23,42.17,42.19,17011.0,34.4577,34.4741,34.4251,34.4414,17011.0
2020-09-18 15:20:00,42.18,42.22,42.15,42.21,20632.0,34.4332,34.4659,34.4088,34.4577,20632.0
2020-09-18 15:25:00,42.21,42.31,42.21,42.27,20799.0,34.4577,34.5394,34.4577,34.5067,20799.0
2020-09-18 15:30:00,42.27,42.32,42.21,42.29,24842.0,34.5067,34.5475,34.4577,34.523,24842.0
2020-09-18 15:35:00,42.29,42.35,42.25,42.32,30693.0,34.523,34.572,34.4904,34.5475,30693.0
2020-09-18 15:40:00,42.32,42.35,42.23,42.23,57324.0,34.5475,34.572,34.4741,34.4741,57324.0
2020-09-18 15:45:00,42.23,42.23,42.05,42.05,67438.0,34.4741,34.4741,34.3271,34.3271,67438.0
2020-09-18 15:50:00,42.04,42.06,41.99,42.01,98047.0,34.319,34.3353,34.2781,34.2945,98047.0
2020-09-18 15:55:00,42.01,42.1,41.99,42.03,166856.0,34.2945,34.3679,34.2781,34.3108,166856.0
2020-09-21 09:30:00,41.11,41.49,40.92,41.37,80955.0,33.5598,33.87,33.4047,33.772,80955.0
2020-09-21 09:35:00,41.36,41.43,41.06,41.14,19087.0,33.7638,33.821,33.5189,33.5843,19087.0
2020-09-21 09:40:00,41.12,41.22,41.0,41.15,25707.0,33.5679,33.6496,33.47,33.5924,25707.0
2020-09-21 09:45:00,41.13,41.2,41.04,41.12,28381.0,33.5761,33.6332,33.5026,33.5679,28381.0
2020-09-21 09:50:00,41.14,41.18,41.03,41.16,27222.0,33.5843,33.6169,33.4945,33.6006,27222.0
2020-09-21 09:55:00,41.15,41.25,41.07,41.21,20501.0,33.5924,33.674,33.5271,33.6414,20501.0
2020-09-21 10:00:00,41.22,41.29,41.19,41.26,23902.0,33.6496,33.7067,33.6251,33.6822,23902.0
2020-09-21 10:05:00,41.28,41.38,41.23,41.33,30911.0,33.6985,33.7802,33.6577,33.7394,30911.0
2020-09-21 10:10:00,41.32,41.33,41.13,41.13,19457.0,33.7312,33.7394,33.5761,33.5761,19457.0
2020-09-21 10:15:00,41.14,41.14,40.9,40.98,26450.0,33.5843,33.5843,33.3883,33.4536,26450.0
2020-09-21 10:20:00,40.97,41.09,40.89,41.08,35316.0,33.4455,33.5434,33.3802,33.5353,35316.0
2020-09-21 10:25:00,41.07,41.17,41.04,41.17,22751.0,33.5271,33.6087,33.5026,33.6087,22751.0
2020-09-21 10:30:00,41.15,41.15,41.01,41.02,22239.0,33.5924,33.5924,33.4781,33.4863,22239.0
2020-09-21 10:35:00,41.01,41.09,40.95,40.95,27949.0,33.4781,33.5434,33.4291,33.4291,27949.0
2020-09-21 10:40:00,40.96,41.02,40.86,40.97,19144.0,33.4373,33.4863,33.3557,33.4455,19144.0
2020-09-21 10:45:00,40.95,41.05,40.95,41.04,27927.0,33.4291,33.5108,33.4291,33.5026,27927.0
2020-09-21 10:50:00,41.02,41.15,40.98,41.15,16615.0,33.4863,33.5924,33.4536,33.5924,16615.0
2020-09-21 10:55:00,41.17,41.21,41.15,41.19,20752.0,33.6087,33.6414,33.5924,33.6251,20752.0
2020-09-21 11:00:00,41.17,41.22,41.12,41.22,15937.0,33.6087,33.6496,33.5679,33.6496,15937.0
2020-09-21 11:05:00,41.21,41.22,41.13,41.14,18357.0,33.6414,33.6496,33.5761,33.5843,18357.0
2020-09-21 11:10:00,41.19,41.21,41.02,41.02,16324.0,33.6251,33.6414,33.4863,33.4863,16324.0
2020-09-21 11:15:00,41.03,41.03,40.9,40.95,15662.0,33.4945,33.4945,33.3883,33.4291,15662.0
2020-09-21 11:20:00,40.96,40.98,40.86,40.89,14608.0,33.4373,33.4536,33.3557,33.3802,14608.0
2020-09-21 11:25:00,40.88,40.91,40.82,40.87,14538.0,33.372,33.3965,33.323,33.3638,14538.0
2020-09-21 11:30:00,40.86,40.95,40.81,40.83,24322.0,33.3557,33.4291,33.3149,33.3312,24322.0
2020-09-21 11:35:00,40.84,40.88,40.77,40.77,15825.0,33.3394,33.372,33.2822,33.2822,15825.0
2020-09-21 11:40:00,40.77,40.85,40.72,40.75,32509.0,33.2822,33.3475,33.2414,33.2659,32509.0
2020-09-21 11:45:00,40.75,40.97,40.75,40.91,12986.0,33.2659,33.4455,33.2659,33.3965,12986.0
2020-09-21 11:50:00,40.91,40.96,40.89,40.95,9213.0,33.3965,33.4373,33.3802,33.4291,9213.0
2020-09-21 11:55:00,40.94,40.95,40.86,40.91,23558.0,33.421,33.4291,33.3557,33.3965,23558.0
2020-09-21 12:00:00,40.91,40.96,40.87,40.95,15733.0,33.3965,33.4373,33.3638,33.4291,15733.0
2020-09-21 12:05:00,40.94,41.04,40.94,41.01,13670.0,33.421,33.5026,33.421,33.4781,13670.0
2020-09-21 12:10:00,41.0,41.0,40.94,40.95,16392.0,33.47,33.47,33.421,33.4291,16392.0
2020-09-21 12:15:00,40.94,41.03,40.93,41.02,22347.0,33.421,33.4945,33.4128,33.4863,22347.0
2020-09-21 12:20:00,41.02,41.05,40.95,41.05,20504.0,33.4863,33.5108,33.4291,33.5108,20504.0
2020-09-21 12:25:00,41.04,41.06,40.97,41.0,18431.0,33.5026,33.5189,33.4455,33.47,18431.0
2020-09-21 12:30:00,41.01,41.01,40.86,40.87,28329.0,33.4781,33.4781,33.3557,33.3638,28329.0
2020-09-21 12:35:00,40.86,40.98,40.84,40.96,12376.0,33.3557,33.4536,33.3394,33.4373,12376.0
2020-09-21 12:40:00,40.96,40.99,40.88,40.88,8973.0,33.4373,33.4618,33.372,33.372,8973.0
2020-09-21 12:45:00,40.88,40.88,40.78,40.82,13517.0,33.372,33.372,33.2904,33.323,13517.0
2020-09-21 12:50:00,40.81,40.81,40.73,40.74,10098.0,33.3149,33.3149,33.2496,33.2577,10098.0
2020-09-21 12:55:00,40.73,40.76,40.65,40.74,15238.0,33.2496,33.274,33.1842,33.2577,15238.0
2020-09-21 13:00:00,40.76,40.76,40.59,40.65,12795.0,33.274,33.274,33.1353,33.1842,12795.0
2020-09-21 13:05:00,40.65,40.66,40.52,40.53,15288.0,33.1842,33.1924,33.0781,33.0863,15288.0
2020-09-21 13:10:00,40.52,40.56,40.48,40.53,23383.0,33.0781,33.1108,33.0455,33.0863,23383.0
2020-09-21 13:15:00,40.54,40.55,40.44,40.44,20611.0,33.0944,33.1026,33.0128,33.0128,20611.0
2020-09-21 13:20:00,40.43,40.51,40.41,40.47,21533.0,33.0047,33.07,32.9883,33.0373,21533.0
2020-09-21 13:25:00,40.46,40.47,40.4,40.41,12610.0,33.0291,33.0373,32.9802,32.9883,12610.0
2020-09-21 13:30:00,40.41,40.41,40.34,40.36,29433.0,32.9883,32.9883,32.9312,32.9475,29433.0
2020-09-21 13:35:00,40.35,40.42,40.34,40.41,21388.0,32.9393,32.9965,32.9312,32.9883,21388.0
2020-09-21 13:40:00,40.41,40.43,40.31,40.33,14332.0,32.9883,33.0047,32.9067,32.923,14332.0
2020-09-21 13:45:00,40.32,40.37,40.31,40.32,18107.0,32.9149,32.9557,32.9067,32.9149,18107.0
2020-09-21 13:50:00,40.31,40.33,40.26,40.31,20974.0,32.9067,32.923,32.8659,32.9067,20974.0
2020-09-21 13:55:00,40.3,40.37,40.26,40.33,15044.0,32.8985,32.9557,32.8659,32.923,15044.0
2020-09-21 14:00:00,40.32,40.47,40.32,40.47,20243.0,32.9149,33.0373,32.9149,33.0373,20243.0
2020-09-21 14:05:00,40.48,40.51,40.43,40.47,17199.0,33.0455,33.07,33.0047,33.0373,17199.0
2020-09-21 14:10:00,40.47,40.49,40.44,40.49,9406.0,33.0373,33.0536,33.0128,33.0536,9406.0
2020-09-21 14:15:00,40.5,40.56,40.49,40.53,11130.0,33.0618,33.1108,33.0536,33.0863,11130.0
2020-09-21 14:20:00,40.56,40.67,40.56,40.64,11052.0,33.1108,33.2006,33.1108,33.1761,11052.0
2020-09-21 14:25:00,40.63,40.67,40.56,40.57,10887.0,33.1679,33.2006,33.1108,33.1189,10887.0
2020-09-21 14:30:00,40.56,40.56,40.45,40.5,17985.0,33.1108,33.1108,33.021,33.0618,17985.0
2020-09-21 14:35:00,40.52,40.53,40.49,40.52,12079.0,33.0781,33.0863,33.0536,33.0781,12079.0
2020-09-21 14:40:00,40.52,40.54,40.46,40.52,14930.0,33.0781,33.0944,33.0291,33.0781,14930.0
2020-09-21 14:45:00,40.51,40.56,40.49,40.55,8193.0,33.07,33.1108,33.0536,33.1026,8193.0
2020-09-21 14:50:00,40.55,40.61,40.52,40.61,9674.0,33.1026,33.1516,33.0781,33.1516,9674.0
2020-09-21 14:55:00,40.61,40.64,40.6,40.64,16913.0,33.1516,33.1761,33.1434,33.1761,16913.0
2020-09-21 15:00:00,40.63,40.68,40.59,40.67,12563.0,33.1679,33.2087,33.1353,33.2006,12563.0
2020-09-21 15:05:00,40.68,40.72,40.64,40.7,10438.0,33.2087,33.2414,33.1761,33.2251,10438.0
2020-09-21 15:10:00,40.7,40.8,40.7,40.79,12279.0,33.2251,33.3067,33.2251,33.2985,12279.0
2020-09-21 15:15:00,40.78,40.83,40.75,40.77,18270.0,33.2904,33.3312,33.2659,33.2822,18270.0
2020-09-21 15:20:00,40.77,40.89,40.76,40.87,16775.0,33.2822,33.3802,33.274,33.3638,16775.0
2020-09-21 15:25:00,40.87,40.92,40.84,40.86,24529.0,33.3638,33.4047,33.3394,33.3557,24529.0
2020-09-21 15:30:00,40.87,40.89,40.78,40.81,27285.0,33.3638,33.3802,33.2904,33.3149,27285.0
2020-09-21 15:35:00,40.81,40.97,40.8,40.89,38501.0,33.3149,33.4455,33.3067,33.3802,38501.0
2020-09-21 15:40:00,40.89,40.91,40.8,40.86,39013.0,33.3802,33.3965,33.3067,33.3557,39013.0
2020-09-21 15:45:00,40.87,40.91,40.83,40.86,51761.0,33.3638,33.3965,33.3312,33.3557,51761.0
2020-09-21 15:50:00,40.87,41.04,40.87,41.01,94100.0,33.3638,33.5026,33.3638,33.4781,94100.0
2020-09-21 15:55:00,41.01,41.07,40.98,41.04,133008.0,33.4781,33.5271,33.4536,33.5026,133008.0
2020-09-22 09:30:00,40.91,40.93,40.77,40.79,35290.0,33.3965,33.4128,33.2822,33.2985,35290.0
2020-09-22 09:35:00,40.8,41.14,40.8,41.1,18991.0,33.3067,33.5843,33.3067,33.5516,18991.0
2020-09-22 09:40:00,41.11,41.21,40.96,41.04,17074.0,33.5598,33.6414,33.4373,33.5026,17074.0
2020-09-22 09:45:00,41.06,41.2,40.94,40.94,14947.0,33.5189,33.6332,33.421,33.421,14947.0
2020-09-22 09:50:00,40.94,40.94,40.81,40.83,12282.0,33.421,33.421,33.3149,33.3312,12282.0
2020-09-22 09:55:00,40.83,40.86,40.68,40.68,10989.0,33.3312,33.3557,33.2087,33.2087,10989.0
2020-09-22 10:00:00,40.65,40.7,40.61,40.7,16610.0,33.1842,33.2251,33.1516,33.2251,16610.0
2020-09-22 10:05:00,40.69,40.9,40.67,40.89,12936.0,33.2169,33.3883,33.2006,33.3802,12936.0
2020-09-22 10:10:00,40.86,40.88,40.79,40.83,9175.0,33.3557,33.372,33.2985,33.3312,9175.0
2020-09-22 10:15:00,40.84,40.97,40.84,40.94,11252.0,33.3394,33.4455,33.3394,33.421,11252.0
2020-09-22 10:20:00,40.91,40.95,40.85,40.86,7625.0,33.3965,33.4291,33.3475,33.3557,7625.0
2020-09-22 10:25:00,40.88,40.9,40.76,40.88,9699.0,33.372,33.3883,33.274,33.372,9699.0
2020-09-22 10:30:00,40.88,41.0,40.87,40.92,10775.0,33.372,33.47,33.3638,33.4047,10775.0
2020-09-22 10:35:00,40.92,40.95,40.87,40.9,7053.0,33.4047,33.4291,33.3638,33.3883,7053.0
2020-09-22 10:40:00,40.9,40.9,40.81,40.82,6612.0,33.3883,33.3883,33.3149,33.323,6612.0
2020-09-22 10:45:00,40.82,40.87,40.78,40.83,11159.0,33.323,33.3638,33.2904,33.3312,11159.0
2020-09-22 10:50:00,40.83,40.83,40.67,40.67,24320.0,33.3312,33.3312,33.2006,33.2006,24320.0
2020-09-22 10:55:00,40.68,40.74,40.52,40.54,22339.0,33.2087,33.2577,33.0781,33.0944,22339.0
2020-09-22 11:00:00,40.54,40.58,40.47,40.5,32993.0,33.0944,33.1271,33.0373,33.0618,32993.0
2020-09-22 11:05:00,40.51,40.61,40.5,40.55,9456.0,33.07,33.1516,33.0618,33.1026,9456.0
2020-09-22 11:10:00,40.55,40.62,40.53,40.59,9421.0,33.1026,33.1598,33.0863,33.1353,9421.0
2020-09-22 11:15:00,40.54,40.58,40.5,40.55,10527.0,33.0944,33.1271,33.0618,33.1026,10527.0
2020-09-22 11:20:00,40.55,40.58,40.52,40.54,21383.0,33.1026,33.1271,33.0781,33.0944,21383.0
2020-09-22 11:25:00,40.51,40.52,40.47,40.5,12132.0,33.07,33.0781,33.0373,33.0618,12132.0
2020-09-22 11:30:00,40.51,40.52,40.42,40.43,13123.0,33.07,33.0781,32.9965,33.0047,13123.0
2020-09-22 11:35:00,40.43,40.52,40.43,40.52,9798.0,33.0047,33.0781,33.0047,33.0781,9798.0
2020-09-22 11:40:00,40.5,40.6,40.48,40.53,11881.0,33.0618,33.1434,33.0455,33.0863,11881.0
2020-09-22 11:45:00,40.52,40.57,40.51,40.55,13123.0,33.0781,33.1189,33.07,33.1026,13123.0
2020-09-22 11:50:00,40.54,40.55,40.51,40.52,9040.0,33.0944,33.1026,33.07,33.0781,9040.0
2020-09-22 11:55:00,40.52,40.56,40.42,40.44,71891.0,33.0781,33.1108,32.9965,33.0128,71891.0
2020-09-22 12:00:00,40.44,40.54,40.44,40.53,7798.0,33.0128,33.0944,33.0128,33.0863,7798.0
2020-09-22 12:05:00,40.53,40.56,40.52,40.52,12287.0,33.0863,33.1108,33.0781,33.0781,12287.0
2020-09-22 12:10:00,40.52,40.54,40.5,40.51,6131.0,33.0781,33.0944,33.0618,33.07,6131.0
2020-09-22 12:15:00,40.52,40.54,40.49,40.5,10620.0,33.0781,33.0944,33.0536,33.0618,10620.0
2020-09-22 12:20:00,40.52,40.52,40.48,40.5,9252.0,33.0781,33.0781,33.0455,33.0618,9252.0
2020-09-22 12:25:00,40.5,40.5,40.48,40.48,6479.0,33.0618,33.0618,33.0455,33.0455,6479.0
2020-09-22 12:30:00,40.48,40.49,40.43,40.43,6494.0,33.0455,33.0536,33.0047,33.0047,6494.0
2020-09-22 12:35:00,40.42,40.44,40.39,40.42,12940.0,32.9965,33.0128,32.972,32.9965,12940.0
2020-09-22 12:40:00,40.42,40.46,40.41,40.44,7518.0,32.9965,33.0291,32.9883,33.0128,7518.0
2020-09-22 12:45:00,40.44,40.46,40.41,40.41,7619.0,33.0128,33.0291,32.9883,32.9883,7619.0
2020-09-22 12:50:00,40.41,40.43,40.34,40.38,15769.0,32.9883,33.0047,32.9312,32.9638,15769.0
2020-09-22 12:55:00,40.37,40.42,40.31,40.41,12408.0,32.9557,32.9965,32.9067,32.9883,12408.0
2020-09-22 13:00:00,40.43,40.46,40.41,40.46,6168.0,33.0047,33.0291,32.9883,33.0291,6168.0
2020-09-22 13:05:00,40.47,40.56,40.46,40.55,6002.0,33.0373,33.1108,33.0291,33.1026,6002.0
2020-09-22 13:10:00,40.54,40.61,40.52,40.55,18590.0,33.0944,33.1516,33.0781,33.1026,18590.0
2020-09-22 13:15:00,40.55,40.6,40.55,40.57,6597.0,33.1026,33.1434,33.1026,33.1189,6597.0
2020-09-22 13:20:00,40.59,40.66,40.59,40.62,5073.0,33.1353,33.1924,33.1353,33.1598,5073.0
2020-09-22 13:25:00,40.61,40.65,40.61,40.64,5894.0,33.1516,33.1842,33.1516,33.1761,5894.0
2020-09-22 13:30:00,40.63,40.75,40.63,40.72,19042.0,33.1679,33.2659,33.1679,33.2414,19042.0
2020-09-22 13:35:00,40.72,40.74,40.69,40.74,7047.0,33.2414,33.2577,33.2169,33.2577,7047.0
2020-09-22 13:40:00,40.73,40.81,40.7,40.8,16165.0,33.2496,33.3149,33.2251,33.3067,16165.0
2020-09-22 13:45:00,40.78,40.82,40.75,40.81,10458.0,33.2904,33.323,33.2659,33.3149,10458.0
2020-09-22 13:50:00,40.8,40.8,40.71,40.74,12144.0,33.3067,33.3067,33.2332,33.2577,12144.0
2020-09-22 13:55:00,40.74,40.76,40.69,40.75,7637.0,33.2577,33.274,33.2169,33.2659,7637.0
2020-09-22 14:00:00,40.75,40.79,40.75,40.76,8283.0,33.2659,33.2985,33.2659,33.274,8283.0
2020-09-22 14:05:00,40.76,40.77,40.68,40.69,7358.0,33.274,33.2822,33.2087,33.2169,7358.0
2020-09-22 14:10:00,40.68,40.71,40.67,40.71,12222.0,33.2087,33.2332,33.2006,33.2332,12222.0
2020-09-22 14:15:00,40.69,40.72,40.68,40.71,5200.0,33.2169,33.2414,33.2087,33.2332,5200.0
2020-09-22 14:20:00,40.7,40.7,40.67,40.7,14407.0,33.2251,33.2251,33.2006,33.2251,14407.0
2020-09-22 14:25:00,40.71,40.75,40.71,40.72,5198.0,33.2332,33.2659,33.2332,33.2414,5198.0
2020-09-22 14:30:00,40.73,40.77,40.69,40.71,7719.0,33.2496,33.2822,33.2169,33.2332,7719.0
2020-09-22 14:35:00,40.71,40.75,40.68,40.68,6922.0,33.2332,33.2659,33.2087,33.2087,6922.0
2020-09-22 14:40:00,40.68,40.68,40.65,40.66,7699.0,33.2087,33.2087,33.1842,33.1924,7699.0
2020-09-22 14:45:00,40.65,40.65,40.59,40.6,7102.0,33.1842,33.1842,33.1353,33.1434,7102.0
2020-09-22 14:50:00,40.59,40.6,40.51,40.53,13290.0,33.1353,33.1434,33.07,33.0863,13290.0
2020-09-22 14:55:00,40.52,40.56,40.47,40.49,14757.0,33.0781,33.1108,33.0373,33.0536,14757.0
2020-09-22 15:00:00,40.5,40.5,40.45,40.47,17578.0,33.0618,33.0618,33.021,33.0373,17578.0
2020-09-22 15:05:00,40.47,40.54,40.47,40.52,11684.0,33.0373,33.0944,33.0373,33.0781,11684.0
2020-09-22 15:10:00,40.51,40.54,40.5,40.51,10154.0,33.07,33.0944,33.0618,33.07,10154.0
2020-09-22 15:15:00,40.5,40.56,40.48,40.55,9285.0,33.0618,33.1108,33.0455,33.1026,9285.0
2020-09-22 15:20:00,40.55,40.6,40.53,40.58,13099.0,33.1026,33.1434,33.0863,33.1271,13099.0
2020-09-22 15:25:00,40.59,40.68,40.59,40.62,9788.0,33.1353,33.2087,33.1353,33.1598,9788.0
2020-09-22 15:30:00,40.61,40.62,40.56,40.57,16713.0,33.1516,33.1598,33.1108,33.1189,16713.0
2020-09-22 15:35:00,40.57,40.6,40.55,40.59,22176.0,33.1189,33.1434,33.1026,33.1353,22176.0
2020-09-22 15:40:00,40.59,40.68,40.58,40.68,21801.0,33.1353,33.2087,33.1271,33.2087,21801.0
2020-09-22 15:45:00,40.68,40.76,40.66,40.76,32178.0,33.2087,33.274,33.1924,33.274,32178.0
2020-09-22 15:50:00,40.76,40.76,40.65,40.73,50439.0,33.274,33.274,33.1842,33.2496,50439.0
2020-09-22 15:55:00,40.73,40.79,40.68,40.78,147462.0,33.2496,33.2985,33.2087,33.2904,147462.0
2020-09-23 09:30:00,40.74,40.8,40.5,40.66,68066.0,33.2577,33.3067,33.0618,33.1924,68066.0
2020-09-23 09:35:00,40.68,40.77,40.56,40.64,16272.0,33.2087,33.2822,33.1108,33.1761,16272.0
2020-09-23 09:40:00,40.67,40.79,40.5,40.61,21876.0,33.2006,33.2985,33.0618,33.1516,21876.0
2020-09-23 09:45:00,40.62,40.82,40.6,40.76,12693.0,33.1598,33.323,33.1434,33.274,12693.0
2020-09-23 09:50:00,40.76,40.79,40.62,40.66,16407.0,33.274,33.2985,33.1598,33.1924,16407.0
2020-09-23 09:55:00,40.67,40.72,40.6,40.61,24588.0,33.2006,33.2414,33.1434,33.1516,24588.0
2020-09-23 10:00:00,40.59,40.59,40.48,40.5,30629.0,33.1353,33.1353,33.0455,33.0618,30629.0
2020-09-23 10:05:00,40.52,40.71,40.48,40.71,14411.0,33.0781,33.2332,33.0455,33.2332,14411.0
2020-09-23 10:10:00,40.64,40.64,40.55,40.61,9430.0,33.1761,33.1761,33.1026,33.1516,9430.0
2020-09-23 10:15:00,40.6,40.73,40.56,40.72,9791.0,33.1434,33.2496,33.1108,33.2414,9791.0
2020-09-23 10:20:00,40.69,40.75,40.64,40.64,5007.0,33.2169,33.2659,33.1761,33.1761,5007.0
2020-09-23 10:25:00,40.65,40.71,40.62,40.63,5712.0,33.1842,33.2332,33.1598,33.1679,5712.0
2020-09-23 10:30:00,40.64,40.65,40.51,40.51,11232.0,33.1761,33.1842,33.07,33.07,11232.0
2020-09-23 10:35:00,40.51,40.52,40.44,40.48,8240.0,33.07,33.0781,33.0128,33.0455,8240.0
2020-09-23 10:40:00,40.49,40.55,40.46,40.54,5233.0,33.0536,33.1026,33.0291,33.0944,5233.0
2020-09-23 10:45:00,40.52,40.6,40.52,40.6,5545.0,33.0781,33.1434,33.0781,33.1434,5545.0
2020-09-23 10:50:00,40.62,40.62,40.52,40.55,7942.0,33.1598,33.1598,33.0781,33.1026,7942.0
2020-09-23 10:55:00,40.55,40.64,40.53,40.6,9302.0,33.1026,33.1761,33.0863,33.1434,9302.0
2020-09-23 11:00:00,40.6,40.7,40.58,40.7,11782.0,33.1434,33.2251,33.1271,33.2251,11782.0
2020-09-23 11:05:00,40.71,40.73,40.67,40.69,4284.0,33.2332,33.2496,33.2006,33.2169,4284.0
2020-09-23 11:10:00,40.65,40.67,40.54,40.58,6748.0,33.1842,33.2006,33.0944,33.1271,6748.0
2020-09-23 11:15:00,40.59,40.6,40.49,40.53,9104.0,33.1353,33.1434,33.0536,33.0863,9104.0
2020-09-23 11:20:00,40.52,40.53,40.49,40.53,4822.0,33.0781,33.0863,33.0536,33.0863,4822.0
2020-09-23 11:25:00,40.52,40.52,40.45,40.47,9424.0,33.0781,33.0781,33.021,33.0373,9424.0
2020-09-23 11:30:00,40.47,40.48,40.38,40.4,8450.0,33.0373,33.0455,32.9638,32.9802,8450.0
2020-09-23 11:35:00,40.39,40.5,40.38,40.49,10234.0,32.972,33.0618,32.9638,33.0536,10234.0
2020-09-23 11:40:00,40.49,40.54,40.46,40.48,11851.0,33.0536,33.0944,33.0291,33.0455,11851.0
2020-09-23 11:45:00,40.47,40.51,40.38,40.39,9463.0,33.0373,33.07,32.9638,32.972,9463.0
2020-09-23 11:50:00,40.39,40.4,40.35,40.35,12159.0,32.972,32.9802,32.9393,32.9393,12159.0
2020-09-23 11:55:00,40.36,40.39,40.34,40.36,7963.0,32.9475,32.972,32.9312,32.9475,7963.0
2020-09-23 12:00:00,40.34,40.45,40.32,40.4,8971.0,32.9312,33.021,32.9149,32.9802,8971.0
2020-09-23 12:05:00,40.4,40.42,40.38,40.4,13271.0,32.9802,32.9965,32.9638,32.9802,13271.0
2020-09-23 12:10:00,40.39,40.42,40.36,40.38,12054.0,32.972,32.9965,32.9475,32.9638,12054.0
2020-09-23 12:15:00,40.38,40.39,40.32,40.34,23918.0,32.9638,32.972,32.9149,32.9312,23918.0
2020-09-23 12:20:00,40.34,40.44,40.31,40.44,43928.0,32.9312,33.0128,32.9067,33.0128,43928.0
2020-09-23 12:25:00,40.44,40.51,40.44,40.47,67674.0,33.0128,33.07,33.0128,33.0373,67674.0
2020-09-23 12:30:00,40.46,40.54,40.46,40.52,21795.0,33.0291,33.0944,33.0291,33.0781,21795.0
2020-09-23 12:35:00,40.53,40.58,40.51,40.57,32706.0,33.0863,33.1271,33.07,33.1189,32706.0
2020-09-23 12:40:00,40.58,40.61,40.51,40.52,12974.0,33.1271,33.1516,33.07,33.0781,12974.0
2020-09-23 12:45:00,40.51,40.52,40.5,40.5,8436.0,33.07,33.0781,33.0618,33.0618,8436.0
2020-09-23 12:50:00,40.5,40.52,40.45,40.47,7789.0,33.0618,33.0781,33.021,33.0373,7789.0
2020-09-23 12:55:00,40.47,40.49,40.45,40.45,6604.0,33.0373,33.0536,33.021,33.021,6604.0
2020-09-23 13:00:00,40.45,40.45,40.37,40.37,8462.0,33.021,33.021,32.9557,32.9557,8462.0
2020-09-23 13:05:00,40.36,40.37,40.34,40.37,7274.0,32.9475,32.9557,32.9312,32.9557,7274.0
2020-09-23 13:10:00,40.36,40.38,40.33,40.36,6469.0,32.9475,32.9638,32.923,32.9475,6469.0
2020-09-23 13:15:00,40.36,40.43,40.34,40.43,8580.0,32.9475,33.0047,32.9312,33.0047,8580.0
2020-09-23 13:20:00,40.43,40.44,40.41,40.43,13509.0,33.0047,33.0128,32.9883,33.0047,13509.0
2020-09-23 13:25:00,40.43,40.43,40.35,40.36,8750.0,33.0047,33.0047,32.9393,32.9475,8750.0
2020-09-23 13:30:00,40.36,40.36,40.31,40.32,14245.0,32.9475,32.9475,32.9067,32.9149,14245.0
2020-09-23 13:35:00,40.32,40.32,40.28,40.29,9521.0,32.9149,32.9149,32.8822,32.8904,9521.0
2020-09-23 13:40:00,40.29,40.37,40.28,40.34,12168.0,32.8904,32.9557,32.8822,32.9312,12168.0
2020-09-23 13:45:00,40.33,40.34,40.29,40.29,13908.0,32.923,32.9312,32.8904,32.8904,13908.0
2020-09-23 13:50:00,40.29,40.29,40.24,40.29,9538.0,32.8904,32.8904,32.8495,32.8904,9538.0
2020-09-23 13:55:00,40.29,40.29,40.2,40.21,14712.0,32.8904,32.8904,32.8169,32.8251,14712.0
2020-09-23 14:00:00,40.21,40.21,40.12,40.12,16782.0,32.8251,32.8251,32.7516,32.7516,16782.0
2020-09-23 14:05:00,40.13,40.14,40.08,40.1,26626.0,32.7597,32.7679,32.7189,32.7353,26626.0
2020-09-23 14:10:00,40.09,40.13,40.09,40.1,12977.0,32.7271,32.7597,32.7271,32.7353,12977.0
2020-09-23 14:15:00,40.09,40.09,39.91,39.92,25661.0,32.7271,32.7271,32.5802,32.5883,25661.0
2020-09-23 14:20:00,39.92,39.99,39.88,39.89,19863.0,32.5883,32.6455,32.5557,32.5638,19863.0
2020-09-23 14:25:00,39.89,39.91,39.83,39.86,31330.0,32.5638,32.5802,32.5148,32.5393,31330.0
2020-09-23 14:30:00,39.84,39.84,39.77,39.83,37780.0,32.523,32.523,32.4659,32.5148,37780.0
2020-09-23 14:35:00,39.82,39.82,39.77,39.8,16048.0,32.5067,32.5067,32.4659,32.4904,16048.0
2020-09-23 14:40:00,39.8,39.83,39.74,39.8,23743.0,32.4904,32.5148,32.4414,32.4904,23743.0
2020-09-23 14:45:00,39.81,39.82,39.74,39.77,12986.0,32.4985,32.5067,32.4414,32.4659,12986.0
2020-09-23 14:50:00,39.77,39.82,39.68,39.7,29211.0,32.4659,32.5067,32.3924,32.4087,29211.0
2020-09-23 14:55:00,39.7,39.72,39.64,39.65,29005.0,32.4087,32.425,32.3597,32.3679,29005.0
2020-09-23 15:00:00,39.65,39.69,39.53,39.54,35395.0,32.3679,32.4006,32.2699,32.2781,35395.0
2020-09-23 15:05:00,39.54,39.55,39.44,39.48,66440.0,32.2781,32.2863,32.1965,32.2291,66440.0
2020-09-23 15:10:00,39.47,39.6,39.45,39.53,17335.0,32.221,32.3271,32.2046,32.2699,17335.0
2020-09-23 15:15:00,39.52,39.55,39.47,39.54,36096.0,32.2618,32.2863,32.221,32.2781,36096.0
2020-09-23 15:20:00,39.53,39.54,39.43,39.44,33312.0,32.2699,32.2781,32.1883,32.1965,33312.0
2020-09-23 15:25:00,39.44,39.55,39.42,39.53,38951.0,32.1965,32.2863,32.1801,32.2699,38951.0
2020-09-23 15:30:00,39.52,39.55,39.45,39.47,36823.0,32.2618,32.2863,32.2046,32.221,36823.0
2020-09-23 15:35:00,39.47,39.49,39.35,39.39,67613.0,32.221,32.2373,32.123,32.1557,67613.0
2020-09-23 15:40:00,39.39,39.43,39.3,39.32,55124.0,32.1557,32.1883,32.0822,32.0985,55124.0
2020-09-23 15:45:00,39.31,39.33,39.24,39.3,74543.0,32.0903,32.1067,32.0332,32.0822,74543.0
2020-09-23 15:50:00,39.3,39.31,39.23,39.25,122096.0,32.0822,32.0903,32.025,32.0414,122096.0
2020-09-23 15:55:00,39.25,39.34,39.22,39.27,298353.0,32.0414,32.1148,32.0169,32.0577,298353.0
2020-09-24 09:30:00,39.38,39.38,38.88,38.95,51618.0,32.1475,32.1475,31.7393,31.7965,51618.0
2020-09-24 09:35:00,39.0,39.01,38.84,38.86,14952.0,31.8373,31.8454,31.7067,31.723,14952.0
2020-09-24 09:40:00,38.86,38.9,38.74,38.88,30841.0,31.723,31.7556,31.625,31.7393,30841.0
2020-09-24 09:45:00,38.88,39.06,38.7,39.03,22735.0,31.7393,31.8863,31.5924,31.8618,22735.0
2020-09-24 09:50:00,38.99,39.09,38.96,39.02,12547.0,31.8291,31.9108,31.8046,31.8536,12547.0
2020-09-24 09:55:00,39.03,39.12,39.0,39.07,24577.0,31.8618,31.9352,31.8373,31.8944,24577.0
2020-09-24 10:00:00,39.11,39.21,39.1,39.15,11946.0,31.9271,32.0087,31.9189,31.9597,11946.0
2020-09-24 10:05:00,39.16,39.43,39.16,39.43,32709.0,31.9679,32.1883,31.9679,32.1883,32709.0
2020-09-24 10:10:00,39.41,39.44,39.33,39.42,12908.0,32.172,32.1965,32.1067,32.1801,12908.0
2020-09-24 10:15:00,39.43,39.64,39.42,39.57,25190.0,32.1883,32.3597,32.1801,32.3026,25190.0
2020-09-24 10:20:00,39.6,39.61,39.4,39.4,19534.0,32.3271,32.3353,32.1638,32.1638,19534.0
2020-09-24 10:25:00,39.41,39.45,39.32,39.34,9747.0,32.172,32.2046,32.0985,32.1148,9747.0
2020-09-24 10:30:00,39.34,39.34,39.25,39.29,14912.0,32.1148,32.1148,32.0414,32.074,14912.0
2020-09-24 10:35:00,39.33,39.42,39.28,39.28,15313.0,32.1067,32.1801,32.0659,32.0659,15313.0
2020-09-24 10:40:00,39.27,39.33,39.2,39.21,9431.0,32.0577,32.1067,32.0006,32.0087,9431.0
2020-09-24 10:45:00,39.23,39.37,39.17,39.18,38844.0,32.025,32.1393,31.9761,31.9842,38844.0
2020-09-24 10:50:00,39.18,39.25,39.12,39.19,15718.0,31.9842,32.0414,31.9352,31.9924,15718.0
2020-09-24 10:55:00,39.18,39.2,39.05,39.18,12286.0,31.9842,32.0006,31.8781,31.9842,12286.0
2020-09-24 11:00:00,39.16,39.19,39.13,39.13,7539.0,31.9679,31.9924,31.9434,31.9434,7539.0
2020-09-24 11:05:00,39.13,39.15,39.06,39.07,9951.0,31.9434,31.9597,31.8863,31.8944,9951.0
2020-09-24 11:10:00,39.08,39.1,39.0,39.1,12014.0,31.9026,31.9189,31.8373,31.9189,12014.0
2020-09-24 11:15:00,39.12,39.15,38.99,39.01,12582.0,31.9352,31.9597,31.8291,31.8454,12582.0
2020-09-24 11:20:00,39.01,39.07,38.98,39.0,10980.0,31.8454,31.8944,31.821,31.8373,10980.0
2020-09-24 11:25:00,39.01,39.08,39.0,39.0,8095.0,31.8454,31.9026,31.8373,31.8373,8095.0
2020-09-24 11:30:00,39.01,39.07,38.98,39.01,10397.0,31.8454,31.8944,31.821,31.8454,10397.0
2020-09-24 11:35:00,39.0,39.13,38.99,39.13,8329.0,31.8373,31.9434,31.8291,31.9434,8329.0
2020-09-24 11:40:00,39.14,39.2,39.11,39.16,7999.0,31.9516,32.0006,31.9271,31.9679,7999.0
2020-09-24 11:45:00,39.17,39.18,39.12,39.14,4883.0,31.9761,31.9842,31.9352,31.9516,4883.0
2020-09-24 11:50:00,39.14,39.17,39.12,39.16,11204.0,31.9516,31.9761,31.9352,31.9679,11204.0
2020-09-24 11:55:00,39.15,39.27,39.13,39.24,8304.0,31.9597,32.0577,31.9434,32.0332,8304.0
2020-09-24 12:00:00,39.26,39.27,39.21,39.23,10034.0,32.0495,32.0577,32.0087,32.025,10034.0
2020-09-24 12:05:00,39.25,39.34,39.23,39.32,21020.0,32.0414,32.1148,32.025,32.0985,21020.0
2020-09-24 12:10:00,39.33,39.33,39.28,39.3,11249.0,32.1067,32.1067,32.0659,32.0822,11249.0
2020-09-24 12:15:00,39.29,39.35,39.28,39.34,7263.0,32.074,32.123,32.0659,32.1148,7263.0
2020-09-24 12:20:00,39.35,39.37,39.31,39.32,15134.0,32.123,32.1393,32.0903,32.0985,15134.0
2020-09-24 12:25:00,39.32,39.42,39.31,39.36,10754.0,32.0985,32.1801,32.0903,32.1312,10754.0
2020-09-24 12:30:00,39.35,39.36,39.24,39.26,8180.0,32.123,32.1312,32.0332,32.0495,8180.0
2020-09-24 12:35:00,39.27,39.28,39.18,39.2,8314.0,32.0577,32.0659,31.9842,32.0006,8314.0
2020-09-24 12:40:00,39.18,39.22,39.18,39.22,6538.0,31.9842,32.0169,31.9842,32.0169,6538.0
2020-09-24 12:45:00,39.22,39.22,39.16,39.18,4465.0,32.0169,32.0169,31.9679,31.9842,4465.0
2020-09-24 12:50:00,39.18,39.23,39.18,39.22,9386.0,31.9842,32.025,31.9842,32.0169,9386.0
2020-09-24 12:55:00,39.22,39.3,39.22,39.3,6365.0,32.0169,32.0822,32.0169,32.0822,6365.0
2020-09-24 13:00:00,39.3,39.44,39.3,39.44,11615.0,32.0822,32.1965,32.0822,32.1965,11615.0
2020-09-24 13:05:00,39.44,39.53,39.43,39.51,11540.0,32.1965,32.2699,32.1883,32.2536,11540.0
2020-09-24 13:10:00,39.51,39.6,39.49,39.59,14597.0,32.2536,32.3271,32.2373,32.3189,14597.0
2020-09-24 13:15:00,39.59,39.69,39.59,39.68,17443.0,32.3189,32.4006,32.3189,32.3924,17443.0
2020-09-24 13:20:00,39.69,39.82,39.68,39.76,13015.0,32.4006,32.5067,32.3924,32.4577,13015.0
2020-09-24 13:25:00,39.75,39.85,39.74,39.83,14516.0,32.4495,32.5312,32.4414,32.5148,14516.0
2020-09-24 13:30:00,39.84,39.91,39.81,39.9,13815.0,32.523,32.5802,32.4985,32.572,13815.0
2020-09-24 13:35:00,39.89,39.91,39.85,39.85,14629.0,32.5638,32.5802,32.5312,32.5312,14629.0
2020-09-24 13:40:00,39.86,39.9,39.77,39.8,23083.0,32.5393,32.572,32.4659,32.4904,23083.0
2020-09-24 13:45:00,39.8,39.87,39.8,39.83,6693.0,32.4904,32.5475,32.4904,32.5148,6693.0
2020-09-24 13:50:00,39.82,39.95,39.81,39.94,20115.0,32.5067,32.6128,32.4985,32.6046,20115.0
2020-09-24 13:55:00,39.93,39.93,39.79,39.81,14902.0,32.5965,32.5965,32.4822,32.4985,14902.0
2020-09-24 14:00:00,39.84,39.85,39.72,39.75,9345.0,32.523,32.5312,32.425,32.4495,9345.0
2020-09-24 14:05:00,39.76,39.77,39.71,39.76,8325.0,32.4577,32.4659,32.4169,32.4577,8325.0
2020-09-24 14:10:00,39.76,39.76,39.69,39.72,7419.0,32.4577,32.4577,32.4006,32.425,7419.0
2020-09-24 14:15:00,39.72,39.77,39.6,39.64,14711.0,32.425,32.4659,32.3271,32.3597,14711.0
2020-09-24 14:20:00,39.63,39.64,39.6,39.63,8563.0,32.3516,32.3597,32.3271,32.3516,8563.0
2020-09-24 14:25:00,39.62,39.65,39.58,39.62,13172.0,32.3434,32.3679,32.3108,32.3434,13172.0
2020-09-24 14:30:00,39.62,39.7,39.62,39.69,10246.0,32.3434,32.4087,32.3434,32.4006,10246.0
2020-09-24 14:35:00,39.68,39.68,39.59,39.63,16803.0,32.3924,32.3924,32.3189,32.3516,16803.0
2020-09-24 14:40:00,39.64,39.7,39.59,39.64,8239.0,32.3597,32.4087,32.3189,32.3597,8239.0
2020-09-24 14:45:00,39.64,39.64,39.43,39.44,17191.0,32.3597,32.3597,32.1883,32.1965,17191.0
2020-09-24 14:50:00,39.45,39.48,39.39,39.41,8794.0,32.2046,32.2291,32.1557,32.172,8794.0
2020-09-24 14:55:00,39.4,39.42,39.32,39.34,15170.0,32.1638,32.1801,32.0985,32.1148,15170.0
2020-09-24 15:00:00,39.35,39.42,39.31,39.32,13712.0,32.123,32.1801,32.0903,32.0985,13712.0
2020-09-24 15:05:00,39.33,39.39,39.28,39.29,16419.0,32.1067,32.1557,32.0659,32.074,16419.0
2020-09-24 15:10:00,39.28,39.33,39.24,39.32,60134.0,32.0659,32.1067,32.0332,32.0985,60134.0
2020-09-24 15:15:00,39.31,39.35,39.2,39.2,16514.0,32.0903,32.123,32.0006,32.0006,16514.0
2020-09-24 15:20:00,39.2,39.21,39.09,39.16,23672.0,32.0006,32.0087,31.9108,31.9679,23672.0
2020-09-24 15:25:00,39.15,39.19,39.11,39.14,11510.0,31.9597,31.9924,31.9271,31.9516,11510.0
2020-09-24 15:30:00,39.14,39.18,39.09,39.18,25281.0,31.9516,31.9842,31.9108,31.9842,25281.0
2020-09-24 15:35:00,39.17,39.29,39.13,39.29,72577.0,31.9761,32.074,31.9434,32.074,72577.0
2020-09-24 15:40:00,39.28,39.3,39.23,39.23,22765.0,32.0659,32.0822,32.025,32.025,22765.0
2020-09-24 15:45:00,39.25,39.34,39.2,39.2,27814.0,32.0414,32.1148,32.0006,32.0006,27814.0
2020-09-24 15:50:00,39.19,39.27,39.17,39.25,50300.0,31.9924,32.0577,31.9761,32.0414,50300.0
2020-09-24 15:55:00,39.25,39.27,39.16,39.21,120439.0,32.0414,32.0577,31.9679,32.0087,120439.0
2020-09-25 09:30:00,38.76,38.87,38.38,38.87,42759.0,31.6414,31.7312,31.3312,31.7312,42759.0
2020-09-25 09:35:00,38.88,39.17,38.86,39.17,17288.0,31.7393,31.9761,31.723,31.9761,17288.0
2020-09-25 09:40:00,39.16,39.26,39.1,39.19,22922.0,31.9679,32.0495,31.9189,31.9924,22922.0
2020-09-25 09:45:00,39.18,39.3,39.07,39.12,14257.0,31.9842,32.0822,31.8944,31.9352,14257.0
2020-09-25 09:50:00,39.12,39.23,39.1,39.19,16613.0,31.9352,32.025,31.9189,31.9924,16613.0
2020-09-25 09:55:00,39.17,39.21,39.03,39.14,21307.0,31.9761,32.0087,31.8618,31.9516,21307.0
2020-09-25 10:00:00,39.15,39.22,39.09,39.14,12917.0,31.9597,32.0169,31.9108,31.9516,12917.0
2020-09-25 10:05:00,39.14,39.23,39.09,39.11,15264.0,31.9516,32.025,31.9108,31.9271,15264.0
2020-09-25 10:10:00,39.09,39.1,38.87,38.9,64135.0,31.9108,31.9189,31.7312,31.7556,64135.0
2020-09-25 10:15:00,38.87,39.05,38.86,39.02,29584.0,31.7312,31.8781,31.723,31.8536,29584.0
2020-09-25 10:20:00,39.04,39.12,39.0,39.04,18745.0,31.8699,31.9352,31.8373,31.8699,18745.0
2020-09-25 10:25:00,39.05,39.1,38.98,39.1,30471.0,31.8781,31.9189,31.821,31.9189,30471.0
2020-09-25 10:30:00,39.11,39.12,39.0,39.0,30124.0,31.9271,31.9352,31.8373,31.8373,30124.0
2020-09-25 10:35:00,39.0,39.24,38.98,39.24,34492.0,31.8373,32.0332,31.821,32.0332,34492.0
2020-09-25 10:40:00,39.25,39.3,39.13,39.13,36950.0,32.0414,32.0822,31.9434,31.9434,36950.0
2020-09-25 10:45:00,39.14,39.18,39.09,39.11,16992.0,31.9516,31.9842,31.9108,31.9271,16992.0
2020-09-25 10:50:00,39.13,39.33,39.08,39.31,13025.0,31.9434,32.1067,31.9026,32.0903,13025.0
2020-09-25 10:55:00,39.3,39.31,39.2,39.2,28975.0,32.0822,32.0903,32.0006,32.0006,28975.0
2020-09-25 11:00:00,39.21,39.24,39.1,39.1,14033.0,32.0087,32.0332,31.9189,31.9189,14033.0
2020-09-25 11:05:00,39.09,39.11,39.02,39.02,20945.0,31.9108,31.9271,31.8536,31.8536,20945.0
2020-09-25 11:10:00,39.02,39.11,38.99,39.01,18041.0,31.8536,31.9271,31.8291,31.8454,18041.0
2020-09-25 11:15:00,39.01,39.09,39.0,39.07,15532.0,31.8454,31.9108,31.8373,31.8944,15532.0
2020-09-25 11:20:00,39.06,39.36,39.02,39.34,90362.0,31.8863,32.1312,31.8536,32.1148,90362.0
2020-09-25 11:25:00,39.35,40.22,39.33,40.18,248337.0,32.123,32.8332,32.1067,32.8006,248337.0
2020-09-25 11:30:00,40.17,40.92,40.06,40.73,561164.0,32.7924,33.4047,32.7026,33.2496,561164.0
2020-09-25 11:35:00,40.75,41.12,40.75,40.99,262322.0,33.2659,33.5679,33.2659,33.4618,262322.0
2020-09-25 11:40:00,41.0,41.09,40.83,40.87,155724.0,33.47,33.5434,33.3312,33.3638,155724.0
2020-09-25 11:45:00,40.86,40.96,40.62,40.71,146518.0,33.3557,33.4373,33.1598,33.2332,146518.0
2020-09-25 11:50:00,40.73,40.95,40.64,40.95,53034.0,33.2496,33.4291,33.1761,33.4291,53034.0
2020-09-25 11:55:00,40.94,41.12,40.92,40.97,87518.0,33.421,33.5679,33.4047,33.4455,87518.0
2020-09-25 12:00:00,40.96,41.3,40.96,41.29,106028.0,33.4373,33.7149,33.4373,33.7067,106028.0
2020-09-25 12:05:00,41.28,41.38,41.24,41.33,73880.0,33.6985,33.7802,33.6659,33.7394,73880.0
2020-09-25 12:10:00,41.33,41.44,41.27,41.4,66530.0,33.7394,33.8292,33.6904,33.7965,66530.0
2020-09-25 12:15:00,41.41,41.47,41.27,41.42,83382.0,33.8047,33.8536,33.6904,33.8128,83382.0
2020-09-25 12:20:00,41.45,41.51,41.21,41.22,51673.0,33.8373,33.8863,33.6414,33.6496,51673.0
2020-09-25 12:25:00,41.24,41.25,41.08,41.25,46962.0,33.6659,33.674,33.5353,33.674,46962.0
2020-09-25 12:30:00,41.25,41.29,41.12,41.17,22891.0,33.674,33.7067,33.5679,33.6087,22891.0
2020-09-25 12:35:00,41.16,41.35,41.15,41.32,25396.0,33.6006,33.7557,33.5924,33.7312,25396.0
2020-09-25 12:40:00,41.31,41.36,41.2,41.2,31872.0,33.723,33.7638,33.6332,33.6332,31872.0
2020-09-25 12:45:00,41.18,41.23,41.1,41.14,49001.0,33.6169,33.6577,33.5516,33.5843,49001.0
2020-09-25 12:50:00,41.14,41.28,41.12,41.19,26781.0,33.5843,33.6985,33.5679,33.6251,26781.0
2020-09-25 12:55:00,41.2,41.24,41.12,41.23,34311.0,33.6332,33.6659,33.5679,33.6577,34311.0
2020-09-25 13:00:00,41.22,41.23,41.14,41.17,19555.0,33.6496,33.6577,33.5843,33.6087,19555.0
2020-09-25 13:05:00,41.16,41.23,41.12,41.13,18577.0,33.6006,33.6577,33.5679,33.5761,18577.0
2020-09-25 13:10:00,41.13,41.2,41.11,41.12,16458.0,33.5761,33.6332,33.5598,33.5679,16458.0
2020-09-25 13:15:00,41.13,41.16,41.04,41.06,23213.0,33.5761,33.6006,33.5026,33.5189,23213.0
2020-09-25 13:20:00,41.05,41.11,41.05,41.07,24291.0,33.5108,33.5598,33.5108,33.5271,24291.0
2020-09-25 13:25:00,41.07,41.22,41.06,41.14,24452.0,33.5271,33.6496,33.5189,33.5843,24452.0
2020-09-25 13:30:00,41.15,41.3,41.15,41.22,57920.0,33.5924,33.7149,33.5924,33.6496,57920.0
2020-09-25 13:35:00,41.22,41.26,41.18,41.18,14264.0,33.6496,33.6822,33.6169,33.6169,14264.0
2020-09-25 13:40:00,41.19,41.28,41.16,41.28,13438.0,33.6251,33.6985,33.6006,33.6985,13438.0
2020-09-25 13:45:00,41.28,41.3,41.24,41.26,26302.0,33.6985,33.7149,33.6659,33.6822,26302.0
2020-09-25 13:50:00,41.27,41.28,41.2,41.27,29143.0,33.6904,33.6985,33.6332,33.6904,29143.0
2020-09-25 13:55:00,41.27,41.27,41.21,41.24,14344.0,33.6904,33.6904,33.6414,33.6659,14344.0
2020-09-25 14:00:00,41.23,41.3,41.23,41.26,21383.0,33.6577,33.7149,33.6577,33.6822,21383.0
2020-09-25 14:05:00,41.27,41.34,41.23,41.25,31839.0,33.6904,33.7475,33.6577,33.674,31839.0
2020-09-25 14:10:00,41.25,41.25,41.13,41.16,19334.0,33.674,33.674,33.5761,33.6006,19334.0
2020-09-25 14:15:00,41.16,41.35,41.16,41.35,30732.0,33.6006,33.7557,33.6006,33.7557,30732.0
2020-09-25 14:20:00,41.34,41.37,41.3,41.36,19427.0,33.7475,33.772,33.7149,33.7638,19427.0
2020-09-25 14:25:00,41.35,41.37,41.24,41.36,23916.0,33.7557,33.772,33.6659,33.7638,23916.0
2020-09-25 14:30:00,41.35,41.36,41.25,41.36,30018.0,33.7557,33.7638,33.674,33.7638,30018.0
2020-09-25 14:35:00,41.36,41.42,41.36,41.37,116635.0,33.7638,33.8128,33.7638,33.772,116635.0
2020-09-25 14:40:00,41.39,41.4,41.25,41.29,24956.0,33.7883,33.7965,33.674,33.7067,24956.0
2020-09-25 14:45:00,41.28,41.34,41.28,41.3,23433.0,33.6985,33.7475,33.6985,33.7149,23433.0
2020-09-25 14:50:00,41.31,41.33,41.24,41.27,66330.0,33.723,33.7394,33.6659,33.6904,66330.0
2020-09-25 14:55:00,41.27,41.3,41.15,41.2,119233.0,33.6904,33.7149,33.5924,33.6332,119233.0
2020-09-25 15:00:00,41.2,41.3,41.1,41.23,78934.0,33.6332,33.7149,33.5516,33.6577,78934.0
2020-09-25 15:05:00,41.22,41.27,41.18,41.22,59309.0,33.6496,33.6904,33.6169,33.6496,59309.0
2020-09-25 15:10:00,41.22,41.3,41.21,41.21,29485.0,33.6496,33.7149,33.6414,33.6414,29485.0
2020-09-25 15:15:00,41.22,41.39,41.21,41.38,106241.0,33.6496,33.7883,33.6414,33.7802,106241.0
2020-09-25 15:20:00,41.37,41.49,41.33,41.36,152945.0,33.772,33.87,33.7394,33.7638,152945.0
2020-09-25 15:25:00,41.35,41.35,41.17,41.17,64696.0,33.7557,33.7557,33.6087,33.6087,64696.0
2020-09-25 15:30:00,41.18,41.18,41.07,41.08,143367.0,33.6169,33.6169,33.5271,33.5353,143367.0
2020-09-25 15:35:00,41.07,41.12,41.02,41.03,47619.0,33.5271,33.5679,33.4863,33.4945,47619.0
2020-09-25 15:40:00,41.02,41.1,40.98,41.09,62293.0,33.4863,33.5516,33.4536,33.5434,62293.0
2020-09-25 15:45:00,41.09,41.3,40.98,41.04,194852.0,33.5434,33.7149,33.4536,33.5026,194852.0
2020-09-25 15:50:00,41.05,41.13,41.01,41.12,148462.0,33.5108,33.5761,33.4781,33.5679,148462.0
2020-09-25 15:55:00,41.12,41.2,41.06,41.17,394128.0,33.5679,33.6332,33.5189,33.6087,394128.0
2020-09-28 09:30:00,41.51,41.76,41.43,41.43,71370.0,33.8863,34.0904,33.821,33.821,71370.0
2020-09-28 09:35:00,41.44,41.44,40.96,41.11,56325.0,33.8292,33.8292,33.4373,33.5598,56325.0
2020-09-28 09:40:00,41.13,41.17,40.84,41.01,40709.0,33.5761,33.6087,33.3394,33.4781,40709.0
2020-09-28 09:45:00,41.0,41.11,40.94,40.97,67722.0,33.47,33.5598,33.421,33.4455,67722.0
2020-09-28 09:50:00,40.96,41.01,40.67,40.7,43496.0,33.4373,33.4781,33.2006,33.2251,43496.0
2020-09-28 09:55:00,40.69,40.88,40.69,40.87,26197.0,33.2169,33.372,33.2169,33.3638,26197.0
2020-09-28 10:00:00,40.88,40.88,40.77,40.79,49102.0,33.372,33.372,33.2822,33.2985,49102.0
2020-09-28 10:05:00,40.79,40.94,40.76,40.92,42477.0,33.2985,33.421,33.274,33.4047,42477.0
2020-09-28 10:10:00,40.93,41.0,40.87,40.89,28623.0,33.4128,33.47,33.3638,33.3802,28623.0
2020-09-28 10:15:00,40.9,41.09,40.88,41.09,32251.0,33.3883,33.5434,33.372,33.5434,32251.0
2020-09-28 10:20:00,41.09,41.25,41.05,41.2,29143.0,33.5434,33.674,33.5108,33.6332,29143.0
2020-09-28 10:25:00,41.16,41.32,41.13,41.22,20236.0,33.6006,33.7312,33.5761,33.6496,20236.0
2020-09-28 10:30:00,41.22,41.31,41.22,41.29,21991.0,33.6496,33.723,33.6496,33.7067,21991.0
2020-09-28 10:35:00,41.29,41.29,41.06,41.07,30822.0,33.7067,33.7067,33.5189,33.5271,30822.0
2020-09-28 10:40:00,41.07,41.2,41.07,41.2,32022.0,33.5271,33.6332,33.5271,33.6332,32022.0
2020-09-28 10:45:00,41.18,41.18,41.05,41.14,67031.0,33.6169,33.6169,33.5108,33.5843,67031.0
2020-09-28 10:50:00,41.15,41.15,40.99,41.06,32218.0,33.5924,33.5924,33.4618,33.5189,32218.0
2020-09-28 10:55:00,41.05,41.05,40.97,41.03,19311.0,33.5108,33.5108,33.4455,33.4945,19311.0
2020-09-28 11:00:00,41.03,41.13,40.99,41.04,23169.0,33.4945,33.5761,33.4618,33.5026,23169.0
2020-09-28 11:05:00,41.05,41.08,40.99,41.05,21386.0,33.5108,33.5353,33.4618,33.5108,21386.0
2020-09-28 11:10:00,41.06,41.06,40.98,40.98,20795.0,33.5189,33.5189,33.4536,33.4536,20795.0
2020-09-28 11:15:00,40.98,41.04,40.97,41.04,16871.0,33.4536,33.5026,33.4455,33.5026,16871.0
2020-09-28 11:20:00,41.04,41.08,41.01,41.06,15130.0,33.5026,33.5353,33.4781,33.5189,15130.0
2020-09-28 11:25:00,41.07,41.1,41.0,41.0,15908.0,33.5271,33.5516,33.47,33.47,15908.0
2020-09-28 11:30:00,41.0,41.08,40.98,41.04,19479.0,33.47,33.5353,33.4536,33.5026,19479.0
2020-09-28 11:35:00,41.03,41.1,41.02,41.09,19908.0,33.4945,33.5516,33.4863,33.5434,19908.0
2020-09-28 11:40:00,41.09,41.23,41.05,41.22,40024.0,33.5434,33.6577,33.5108,33.6496,40024.0
2020-09-28 11:45:00,41.23,41.24,41.18,41.24,14462.0,33.6577,33.6659,33.6169,33.6659,14462.0
2020-09-28 11:50:00,41.23,41.23,41.12,41.12,18831.0,33.6577,33.6577,33.5679,33.5679,18831.0
2020-09-28 11:55:00,41.12,41.18,41.1,41.15,14308.0,33.5679,33.6169,33.5516,33.5924,14308.0
2020-09-28 12:00:00,41.16,41.23,41.13,41.22,25666.0,33.6006,33.6577,33.5761,33.6496,25666.0
2020-09-28 12:05:00,41.23,41.23,41.18,41.2,10553.0,33.6577,33.6577,33.6169,33.6332,10553.0
2020-09-28 12:10:00,41.2,41.2,41.14,41.18,12431.0,33.6332,33.6332,33.5843,33.6169,12431.0
2020-09-28 12:15:00,41.18,41.18,41.13,41.14,17575.0,33.6169,33.6169,33.5761,33.5843,17575.0
2020-09-28 12:20:00,41.15,41.19,41.13,41.18,11453.0,33.5924,33.6251,33.5761,33.6169,11453.0
2020-09-28 12:25:00,41.18,41.18,41.08,41.12,18257.0,33.6169,33.6169,33.5353,33.5679,18257.0
2020-09-28 12:30:00,41.13,41.18,41.1,41.16,15253.0,33.5761,33.6169,33.5516,33.6006,15253.0
2020-09-28 12:35:00,41.16,41.24,41.15,41.22,14621.0,33.6006,33.6659,33.5924,33.6496,14621.0
2020-09-28 12:40:00,41.22,41.27,41.22,41.25,14749.0,33.6496,33.6904,33.6496,33.674,14749.0
2020-09-28 12:45:00,41.25,41.27,41.18,41.19,13627.0,33.674,33.6904,33.6169,33.6251,13627.0
2020-09-28 12:50:00,41.2,41.3,41.19,41.3,17390.0,33.6332,33.7149,33.6251,33.7149,17390.0
2020-09-28 12:55:00,41.29,41.32,41.26,41.28,39892.0,33.7067,33.7312,33.6822,33.6985,39892.0
2020-09-28 13:00:00,41.27,41.28,41.22,41.23,19747.0,33.6904,33.6985,33.6496,33.6577,19747.0
2020-09-28 13:05:00,41.23,41.24,41.13,41.16,13919.0,33.6577,33.6659,33.5761,33.6006,13919.0
2020-09-28 13:10:00,41.17,41.23,41.16,41.22,19693.0,33.6087,33.6577,33.6006,33.6496,19693.0
2020-09-28 13:15:00,41.23,41.26,41.23,41.23,18291.0,33.6577,33.6822,33.6577,33.6577,18291.0
2020-09-28 13:20:00,41.24,41.27,41.16,41.16,14231.0,33.6659,33.6904,33.6006,33.6006,14231.0
2020-09-28 13:25:00,41.15,41.18,41.1,41.18,27094.0,33.5924,33.6169,33.5516,33.6169,27094.0
2020-09-28 13:30:00,41.18,41.27,41.17,41.2,19098.0,33.6169,33.6904,33.6087,33.6332,19098.0
2020-09-28 13:35:00,41.19,41.21,41.1,41.15,21631.0,33.6251,33.6414,33.5516,33.5924,21631.0
2020-09-28 13:40:00,41.14,41.15,41.09,41.12,25836.0,33.5843,33.5924,33.5434,33.5679,25836.0
2020-09-28 13:45:00,41.12,41.15,41.09,41.12,28263.0,33.5679,33.5924,33.5434,33.5679,28263.0
2020-09-28 13:50:00,41.13,41.19,41.12,41.15,20663.0,33.5761,33.6251,33.5679,33.5924,20663.0
2020-09-28 13:55:00,41.16,41.2,41.14,41.2,12921.0,33.6006,33.6332,33.5843,33.6332,12921.0
2020-09-28 14:00:00,41.21,41.28,41.19,41.27,22786.0,33.6414,33.6985,33.6251,33.6904,22786.0
2020-09-28 14:05:00,41.27,41.33,41.26,41.32,14144.0,33.6904,33.7394,33.6822,33.7312,14144.0
2020-09-28 14:10:00,41.33,41.39,41.27,41.3,54812.0,33.7394,33.7883,33.6904,33.7149,54812.0
2020-09-28 14:15:00,41.31,41.35,41.28,41.32,31100.0,33.723,33.7557,33.6985,33.7312,31100.0
2020-09-28 14:20:00,41.31,41.33,41.23,41.25,17640.0,33.723,33.7394,33.6577,33.674,17640.0
2020-09-28 14:25:00,41.25,41.26,41.22,41.23,8651.0,33.674,33.6822,33.6496,33.6577,8651.0
2020-09-28 14:30:00,41.23,41.25,41.18,41.2,15479.0,33.6577,33.674,33.6169,33.6332,15479.0
2020-09-28 14:35:00,41.19,41.26,41.14,41.26,15898.0,33.6251,33.6822,33.5843,33.6822,15898.0
2020-09-28 14:40:00,41.27,41.4,41.24,41.37,32904.0,33.6904,33.7965,33.6659,33.772,32904.0
2020-09-28 14:45:00,41.37,41.38,41.29,41.36,22453.0,33.772,33.7802,33.7067,33.7638,22453.0
2020-09-28 14:50:00,41.36,41.41,41.34,41.37,30925.0,33.7638,33.8047,33.7475,33.772,30925.0
2020-09-28 14:55:00,41.36,41.42,41.36,41.4,22217.0,33.7638,33.8128,33.7638,33.7965,22217.0
2020-09-28 15:00:00,41.39,41.39,41.26,41.33,26153.0,33.7883,33.7883,33.6822,33.7394,26153.0
2020-09-28 15:05:00,41.33,41.38,41.29,41.29,22878.0,33.7394,33.7802,33.7067,33.7067,22878.0
2020-09-28 15:10:00,41.3,41.38,41.29,41.36,19563.0,33.7149,33.7802,33.7067,33.7638,19563.0
2020-09-28 15:15:00,41.36,41.36,41.24,41.3,27520.0,33.7638,33.7638,33.6659,33.7149,27520.0
2020-09-28 15:20:00,41.31,41.38,41.29,41.36,34201.0,33.723,33.7802,33.7067,33.7638,34201.0
2020-09-28 15:25:00,41.37,41.42,41.35,41.38,35581.0,33.772,33.8128,33.7557,33.7802,35581.0
2020-09-28 15:30:00,41.38,41.38,41.24,41.33,50672.0,33.7802,33.7802,33.6659,33.7394,50672.0
2020-09-28 15:35:00,41.33,41.34,41.28,41.3,49793.0,33.7394,33.7475,33.6985,33.7149,49793.0
2020-09-28 15:40:00,41.3,41.4,41.29,41.38,86041.0,33.7149,33.7965,33.7067,33.7802,86041.0
2020-09-28 15:45:00,41.39,41.4,41.3,41.38,102253.0,33.7883,33.7965,33.7149,33.7802,102253.0
2020-09-28 15:50:00,41.38,41.39,41.23,41.27,139513.0,33.7802,33.7883,33.6577,33.6904,139513.0
2020-09-28 15:55:00,41.28,41.28,41.12,41.18,216970.0,33.6985,33.6985,33.5679,33.6169,216970.0
2020-09-29 09:30:00,41.26,41.26,41.03,41.08,42581.0,33.6822,33.6822,33.4945,33.5353,42581.0
2020-09-29 09:35:00,41.07,41.07,40.88,40.89,18496.0,33.5271,33.5271,33.372,33.3802,18496.0
2020-09-29 09:40:00,40.86,40.92,40.75,40.85,29859.0,33.3557,33.4047,33.2659,33.3475,29859.0
2020-09-29 09:45:00,40.85,40.86,40.72,40.72,36059.0,33.3475,33.3557,33.2414,33.2414,36059.0
2020-09-29 09:50:00,40.68,40.76,40.62,40.71,25262.0,33.2087,33.274,33.1598,33.2332,25262.0
2020-09-29 09:55:00,40.72,40.8,40.68,40.71,62238.0,33.2414,33.3067,33.2087,33.2332,62238.0
2020-09-29 10:00:00,40.69,40.7,40.58,40.61,36401.0,33.2169,33.2251,33.1271,33.1516,36401.0
2020-09-29 10:05:00,40.6,40.64,40.47,40.57,33287.0,33.1434,33.1761,33.0373,33.1189,33287.0
2020-09-29 10:10:00,40.58,40.67,40.58,40.67,21332.0,33.1271,33.2006,33.1271,33.2006,21332.0
2020-09-29 10:15:00,40.69,40.69,40.57,40.61,15644.0,33.2169,33.2169,33.1189,33.1516,15644.0
2020-09-29 10:20:00,40.61,40.74,40.6,40.74,20074.0,33.1516,33.2577,33.1434,33.2577,20074.0
2020-09-29 10:25:00,40.75,40.83,40.74,40.75,26121.0,33.2659,33.3312,33.2577,33.2659,26121.0
2020-09-29 10:30:00,40.76,40.79,40.73,40.76,17509.0,33.274,33.2985,33.2496,33.274,17509.0
2020-09-29 10:35:00,40.76,40.84,40.74,40.8,27247.0,33.274,33.3394,33.2577,33.3067,27247.0
2020-09-29 10:40:00,40.8,40.92,40.79,40.89,35366.0,33.3067,33.4047,33.2985,33.3802,35366.0
2020-09-29 10:45:00,40.87,40.9,40.8,40.82,23766.0,33.3638,33.3883,33.3067,33.323,23766.0
2020-09-29 10:50:00,40.81,40.81,40.64,40.65,84062.0,33.3149,33.3149,33.1761,33.1842,84062.0
2020-09-29 10:55:00,40.65,40.68,40.54,40.54,20528.0,33.1842,33.2087,33.0944,33.0944,20528.0
2020-09-29 11:00:00,40.55,40.55,40.4,40.46,31899.0,33.1026,33.1026,32.9802,33.0291,31899.0
2020-09-29 11:05:00,40.46,40.52,40.41,40.41,43356.0,33.0291,33.0781,32.9883,32.9883,43356.0
2020-09-29 11:10:00,40.41,40.42,40.31,40.34,31380.0,32.9883,32.9965,32.9067,32.9312,31380.0
2020-09-29 11:15:00,40.34,40.46,40.34,40.38,19558.0,32.9312,33.0291,32.9312,32.9638,19558.0
2020-09-29 11:20:00,40.39,40.39,40.33,40.36,13055.0,32.972,32.972,32.923,32.9475,13055.0
2020-09-29 11:25:00,40.37,40.37,40.32,40.35,40262.0,32.9557,32.9557,32.9149,32.9393,40262.0
2020-09-29 11:30:00,40.35,40.36,40.26,40.28,17988.0,32.9393,32.9475,32.8659,32.8822,17988.0
2020-09-29 11:35:00,40.27,40.38,40.25,40.27,32912.0,32.874,32.9638,32.8577,32.874,32912.0
2020-09-29 11:40:00,40.24,40.24,40.07,40.07,21894.0,32.8495,32.8495,32.7108,32.7108,21894.0
2020-09-29 11:45:00,40.07,40.08,40.02,40.02,27366.0,32.7108,32.7189,32.67,32.67,27366.0
2020-09-29 11:50:00,40.04,40.06,39.97,40.06,33278.0,32.6863,32.7026,32.6291,32.7026,33278.0
2020-09-29 11:55:00,40.07,40.08,39.92,39.92,22416.0,32.7108,32.7189,32.5883,32.5883,22416.0
2020-09-29 12:00:00,39.93,39.93,39.8,39.84,34326.0,32.5965,32.5965,32.4904,32.523,34326.0
2020-09-29 12:05:00,39.83,40.11,39.82,40.09,61939.0,32.5148,32.7434,32.5067,32.7271,61939.0
2020-09-29 12:10:00,40.08,40.12,40.06,40.08,72799.0,32.7189,32.7516,32.7026,32.7189,72799.0
2020-09-29 12:15:00,40.08,40.23,40.07,40.21,24332.0,32.7189,32.8414,32.7108,32.8251,24332.0
2020-09-29 12:20:00,40.2,40.21,40.15,40.16,28328.0,32.8169,32.8251,32.7761,32.7842,28328.0
2020-09-29 12:25:00,40.16,40.23,40.16,40.21,11773.0,32.7842,32.8414,32.7842,32.8251,11773.0
2020-09-29 12:30:00,40.2,40.21,40.18,40.19,11012.0,32.8169,32.8251,32.8006,32.8087,11012.0
2020-09-29 12:35:00,40.19,40.27,40.19,40.23,11504.0,32.8087,32.874,32.8087,32.8414,11504.0
2020-09-29 12:40:00,40.22,40.24,40.18,40.2,15381.0,32.8332,32.8495,32.8006,32.8169,15381.0
2020-09-29 12:45:00,40.2,40.23,40.18,40.23,28642.0,32.8169,32.8414,32.8006,32.8414,28642.0
2020-09-29 12:50:00,40.22,40.22,40.14,40.15,40568.0,32.8332,32.8332,32.7679,32.7761,40568.0
2020-09-29 12:55:00,40.14,40.17,40.12,40.14,9348.0,32.7679,32.7924,32.7516,32.7679,9348.0
2020-09-29 13:00:00,40.14,40.18,40.13,40.17,7198.0,32.7679,32.8006,32.7597,32.7924,7198.0
2020-09-29 13:05:00,40.16,40.17,40.08,40.11,20075.0,32.7842,32.7924,32.7189,32.7434,20075.0
2020-09-29 13:10:00,40.13,40.2,40.12,40.14,20848.0,32.7597,32.8169,32.7516,32.7679,20848.0
2020-09-29 13:15:00,40.15,40.29,40.15,40.29,7222.0,32.7761,32.8904,32.7761,32.8904,7222.0
2020-09-29 13:20:00,40.3,40.36,40.3,40.33,10594.0,32.8985,32.9475,32.8985,32.923,10594.0
2020-09-29 13:25:00,40.34,40.38,40.32,40.38,9677.0,32.9312,32.9638,32.9149,32.9638,9677.0
2020-09-29 13:30:00,40.37,40.38,40.33,40.35,10723.0,32.9557,32.9638,32.923,32.9393,10723.0
2020-09-29 13:35:00,40.36,40.46,40.36,40.43,28660.0,32.9475,33.0291,32.9475,33.0047,28660.0
2020-09-29 13:40:00,40.44,40.44,40.4,40.43,9468.0,33.0128,33.0128,32.9802,33.0047,9468.0
2020-09-29 13:45:00,40.44,40.48,40.44,40.47,10436.0,33.0128,33.0455,33.0128,33.0373,10436.0
2020-09-29 13:50:00,40.48,40.55,40.46,40.54,15500.0,33.0455,33.1026,33.0291,33.0944,15500.0
2020-09-29 13:55:00,40.53,40.57,40.52,40.55,11890.0,33.0863,33.1189,33.0781,33.1026,11890.0
2020-09-29 14:00:00,40.56,40.58,40.54,40.54,10438.0,33.1108,33.1271,33.0944,33.0944,10438.0
2020-09-29 14:05:00,40.54,40.54,40.45,40.45,11012.0,33.0944,33.0944,33.021,33.021,11012.0
2020-09-29 14:10:00,40.45,40.5,40.44,40.5,11946.0,33.021,33.0618,33.0128,33.0618,11946.0
2020-09-29 14:15:00,40.51,40.55,40.5,40.55,13804.0,33.07,33.1026,33.0618,33.1026,13804.0
2020-09-29 14:20:00,40.54,40.55,40.51,40.53,16800.0,33.0944,33.1026,33.07,33.0863,16800.0
2020-09-29 14:25:00,40.52,40.57,40.51,40.54,42071.0,33.0781,33.1189,33.07,33.0944,42071.0
2020-09-29 14:30:00,40.53,40.55,40.47,40.47,24790.0,33.0863,33.1026,33.0373,33.0373,24790.0
2020-09-29 14:35:00,40.47,40.47,40.43,40.44,11574.0,33.0373,33.0373,33.0047,33.0128,11574.0
2020-09-29 14:40:00,40.44,40.44,40.4,40.42,19179.0,33.0128,33.0128,32.9802,32.9965,19179.0
2020-09-29 14:45:00,40.42,40.42,40.38,40.39,13311.0,32.9965,32.9965,32.9638,32.972,13311.0
2020-09-29 14:50:00,40.38,40.39,40.33,40.34,26775.0,32.9638,32.972,32.923,32.9312,26775.0
2020-09-29 14:55:00,40.34,40.37,40.33,40.36,24450.0,32.9312,32.9557,32.923,32.9475,24450.0
2020-09-29 15:00:00,40.36,40.51,40.35,40.51,20072.0,32.9475,33.07,32.9393,33.07,20072.0
2020-09-29 15:05:00,40.51,40.51,40.47,40.5,8402.0,33.07,33.07,33.0373,33.0618,8402.0
2020-09-29 15:10:00,40.49,40.5,40.45,40.48,16896.0,33.0536,33.0618,33.021,33.0455,16896.0
2020-09-29 15:15:00,40.48,40.55,40.45,40.53,11242.0,33.0455,33.1026,33.021,33.0863,11242.0
2020-09-29 15:20:00,40.53,40.54,40.45,40.5,12757.0,33.0863,33.0944,33.021,33.0618,12757.0
2020-09-29 15:25:00,40.5,40.51,40.47,40.48,12279.0,33.0618,33.07,33.0373,33.0455,12279.0
2020-09-29 15:30:00,40.48,40.53,40.47,40.5,30283.0,33.0455,33.0863,33.0373,33.0618,30283.0
2020-09-29 15:35:00,40.51,40.51,40.43,40.44,115535.0,33.07,33.07,33.0047,33.0128,115535.0
2020-09-29 15:40:00,40.43,40.44,40.41,40.41,35989.0,33.0047,33.0128,32.9883,32.9883,35989.0
2020-09-29 15:45:00,40.41,40.42,40.33,40.34,46911.0,32.9883,32.9965,32.923,32.9312,46911.0
2020-09-29 15:50:00,40.34,40.4,40.33,40.37,56743.0,32.9312,32.9802,32.923,32.9557,56743.0
2020-09-29 15:55:00,40.36,40.37,40.24,40.28,167931.0,32.9475,32.9557,32.8495,32.8822,167931.0
2020-09-30 09:30:00,40.35,40.74,40.29,40.67,33503.0,32.9393,33.2577,32.8904,33.2006,33503.0
2020-09-30 09:35:00,40.65,40.72,40.55,40.72,11979.0,33.1842,33.2414,33.1026,33.2414,11979.0
2020-09-30 09:40:00,40.73,40.73,40.59,40.68,10242.0,33.2496,33.2496,33.1353,33.2087,10242.0
2020-09-30 09:45:00,40.66,40.86,40.62,40.75,14589.0,33.1924,33.3557,33.1598,33.2659,14589.0
2020-09-30 09:50:00,40.73,40.76,40.61,40.67,24275.0,33.2496,33.274,33.1516,33.2006,24275.0
2020-09-30 09:55:00,40.67,40.83,40.63,40.66,30337.0,33.2006,33.3312,33.1679,33.1924,30337.0
2020-09-30 10:00:00,40.66,40.85,40.58,40.84,49711.0,33.1924,33.3475,33.1271,33.3394,49711.0
2020-09-30 10:05:00,40.84,40.88,40.73,40.75,19834.0,33.3394,33.372,33.2496,33.2659,19834.0
2020-09-30 10:10:00,40.75,40.77,40.65,40.65,14767.0,33.2659,33.2822,33.1842,33.1842,14767.0
2020-09-30 10:15:00,40.65,40.72,40.65,40.65,32522.0,33.1842,33.2414,33.1842,33.1842,32522.0
2020-09-30 10:20:00,40.64,40.7,40.61,40.68,49636.0,33.1761,33.2251,33.1516,33.2087,49636.0
2020-09-30 10:25:00,40.68,40.74,40.62,40.73,13097.0,33.2087,33.2577,33.1598,33.2496,13097.0
2020-09-30 10:30:00,40.78,40.8,40.7,40.8,8551.0,33.2904,33.3067,33.2251,33.3067,8551.0
2020-09-30 10:35:00,40.81,40.88,40.76,40.78,6578.0,33.3149,33.372,33.274,33.2904,6578.0
2020-09-30 10:40:00,40.82,40.87,40.79,40.86,9265.0,33.323,33.3638,33.2985,33.3557,9265.0
2020-09-30 10:45:00,40.86,41.0,40.84,40.95,9443.0,33.3557,33.47,33.3394,33.4291,9443.0
2020-09-30 10:50:00,40.96,40.99,40.92,40.96,17001.0,33.4373,33.4618,33.4047,33.4373,17001.0
2020-09-30 10:55:00,40.96,40.99,40.88,40.88,13095.0,33.4373,33.4618,33.372,33.372,13095.0
2020-09-30 11:00:00,40.87,40.87,40.81,40.85,20128.0,33.3638,33.3638,33.3149,33.3475,20128.0
2020-09-30 11:05:00,40.84,40.91,40.83,40.85,10146.0,33.3394,33.3965,33.3312,33.3475,10146.0
2020-09-30 11:10:00,40.86,40.87,40.78,40.82,12429.0,33.3557,33.3638,33.2904,33.323,12429.0
2020-09-30 11:15:00,40.82,40.85,40.8,40.83,11416.0,33.323,33.3475,33.3067,33.3312,11416.0
2020-09-30 11:20:00,40.83,40.85,40.8,40.81,10941.0,33.3312,33.3475,33.3067,33.3149,10941.0
2020-09-30 11:25:00,40.8,40.86,40.73,40.76,13857.0,33.3067,33.3557,33.2496,33.274,13857.0
2020-09-30 11:30:00,40.75,40.77,40.68,40.68,10033.0,33.2659,33.2822,33.2087,33.2087,10033.0
2020-09-30 11:35:00,40.68,40.71,40.63,40.63,13483.0,33.2087,33.2332,33.1679,33.1679,13483.0
2020-09-30 11:40:00,40.63,40.63,40.56,40.57,9772.0,33.1679,33.1679,33.1108,33.1189,9772.0
2020-09-30 11:45:00,40.57,40.6,40.53,40.57,34493.0,33.1189,33.1434,33.0863,33.1189,34493.0
2020-09-30 11:50:00,40.57,40.6,40.57,40.58,6324.0,33.1189,33.1434,33.1189,33.1271,6324.0
2020-09-30 11:55:00,40.58,40.6,40.58,40.59,11734.0,33.1271,33.1434,33.1271,33.1353,11734.0
2020-09-30 12:00:00,40.59,40.66,40.59,40.61,10230.0,33.1353,33.1924,33.1353,33.1516,10230.0
2020-09-30 12:05:00,40.62,40.62,40.59,40.6,4802.0,33.1598,33.1598,33.1353,33.1434,4802.0
2020-09-30 12:10:00,40.59,40.74,40.58,40.74,7889.0,33.1353,33.2577,33.1271,33.2577,7889.0
2020-09-30 12:15:00,40.74,40.81,40.72,40.77,35392.0,33.2577,33.3149,33.2414,33.2822,35392.0
2020-09-30 12:20:00,40.77,40.84,40.77,40.8,6167.0,33.2822,33.3394,33.2822,33.3067,6167.0
2020-09-30 12:25:00,40.79,40.82,40.76,40.79,20664.0,33.2985,33.323,33.274,33.2985,20664.0
2020-09-30 12:30:00,40.79,40.81,40.75,40.8,11230.0,33.2985,33.3149,33.2659,33.3067,11230.0
2020-09-30 12:35:00,40.79,40.85,40.76,40.85,23730.0,33.2985,33.3475,33.274,33.3475,23730.0
2020-09-30 12:40:00,40.85,40.95,40.84,40.92,49659.0,33.3475,33.4291,33.3394,33.4047,49659.0
2020-09-30 12:45:00,40.91,40.93,40.89,40.93,27091.0,33.3965,33.4128,33.3802,33.4128,27091.0
2020-09-30 12:50:00,40.92,40.99,40.92,40.94,6221.0,33.4047,33.4618,33.4047,33.421,6221.0
2020-09-30 12:55:00,40.93,40.94,40.86,40.89,14397.0,33.4128,33.421,33.3557,33.3802,14397.0
2020-09-30 13:00:00,40.91,40.91,40.85,40.85,9400.0,33.3965,33.3965,33.3475,33.3475,9400.0
2020-09-30 13:05:00,40.86,40.89,40.82,40.86,7066.0,33.3557,33.3802,33.323,33.3557,7066.0
2020-09-30 13:10:00,40.86,40.87,40.84,40.85,7948.0,33.3557,33.3638,33.3394,33.3475,7948.0
2020-09-30 13:15:00,40.85,40.9,40.83,40.89,7243.0,33.3475,33.3883,33.3312,33.3802,7243.0
2020-09-30 13:20:00,40.9,40.94,40.89,40.92,6540.0,33.3883,33.421,33.3802,33.4047,6540.0
2020-09-30 13:25:00,40.91,40.96,40.91,40.93,11820.0,33.3965,33.4373,33.3965,33.4128,11820.0
2020-09-30 13:30:00,40.92,41.01,40.91,41.0,41189.0,33.4047,33.4781,33.3965,33.47,41189.0
2020-09-30 13:35:00,41.0,41.01,40.96,40.97,19662.0,33.47,33.4781,33.4373,33.4455,19662.0
2020-09-30 13:40:00,40.97,41.0,40.94,40.95,6565.0,33.4455,33.47,33.421,33.4291,6565.0
2020-09-30 13:45:00,40.95,40.95,40.84,40.85,4921.0,33.4291,33.4291,33.3394,33.3475,4921.0
2020-09-30 13:50:00,40.85,40.88,40.77,40.78,15930.0,33.3475,33.372,33.2822,33.2904,15930.0
2020-09-30 13:55:00,40.78,40.79,40.76,40.78,6394.0,33.2904,33.2985,33.274,33.2904,6394.0
2020-09-30 14:00:00,40.78,40.79,40.7,40.74,13353.0,33.2904,33.2985,33.2251,33.2577,13353.0
2020-09-30 14:05:00,40.74,40.81,40.72,40.81,4618.0,33.2577,33.3149,33.2414,33.3149,4618.0
2020-09-30 14:10:00,40.81,40.85,40.81,40.84,6917.0,33.3149,33.3475,33.3149,33.3394,6917.0
2020-09-30 14:15:00,40.84,40.86,40.83,40.83,9408.0,33.3394,33.3557,33.3312,33.3312,9408.0
2020-09-30 14:20:00,40.84,40.94,40.67,40.69,19711.0,33.3394,33.421,33.2006,33.2169,19711.0
2020-09-30 14:25:00,40.67,40.7,40.52,40.57,24169.0,33.2006,33.2251,33.0781,33.1189,24169.0
2020-09-30 14:30:00,40.59,40.6,40.51,40.55,6850.0,33.1353,33.1434,33.07,33.1026,6850.0
2020-09-30 14:35:00,40.55,40.58,40.46,40.46,7439.0,33.1026,33.1271,33.0291,33.0291,7439.0
2020-09-30 14:40:00,40.47,40.53,40.42,40.46,9054.0,33.0373,33.0863,32.9965,33.0291,9054.0
2020-09-30 14:45:00,40.46,40.48,40.34,40.38,53213.0,33.0291,33.0455,32.9312,32.9638,53213.0
2020-09-30 14:50:00,40.39,40.44,40.36,40.4,33405.0,32.972,33.0128,32.9475,32.9802,33405.0
2020-09-30 14:55:00,40.4,40.61,40.39,40.61,10841.0,32.9802,33.1516,32.972,33.1516,10841.0
2020-09-30 15:00:00,40.59,40.62,40.4,40.41,48674.0,33.1353,33.1598,32.9802,32.9883,48674.0
2020-09-30 15:05:00,40.42,40.53,40.42,40.45,17390.0,32.9965,33.0863,32.9965,33.021,17390.0
2020-09-30 15:10:00,40.44,40.47,40.29,40.3,18602.0,33.0128,33.0373,32.8904,32.8985,18602.0
2020-09-30 15:15:00,40.29,40.34,40.2,40.25,26834.0,32.8904,32.9312,32.8169,32.8577,26834.0
2020-09-30 15:20:00,40.25,40.36,40.2,40.35,21002.0,32.8577,32.9475,32.8169,32.9393,21002.0
2020-09-30 15:25:00,40.34,40.4,40.29,40.39,21195.0,32.9312,32.9802,32.8904,32.972,21195.0
2020-09-30 15:30:00,40.39,40.45,40.33,40.37,34119.0,32.972,33.021,32.923,32.9557,34119.0
2020-09-30 15:35:00,40.39,40.45,40.36,40.4,22441.0,32.972,33.021,32.9475,32.9802,22441.0
2020-09-30 15:40:00,40.4,40.45,40.35,40.41,37216.0,32.9802,33.021,32.9393,32.9883,37216.0
2020-09-30 15:45:00,40.4,40.57,40.4,40.54,27661.0,32.9802,33.1189,32.9802,33.0944,27661.0
2020-09-30 15:50:00,40.54,40.62,40.53,40.59,57898.0,33.0944,33.1598,33.0863,33.1353,57898.0
2020-09-30 15:55:00,40.58,40.68,40.53,40.53,153334.0,33.1271,33.2087,33.0863,33.0863,153334.0
2020-10-01 09:30:00,40.79,41.0,40.7,40.95,43621.0,33.2985,33.47,33.2251,33.4291,43621.0
2020-10-01 09:35:00,40.99,41.17,40.97,41.09,20794.0,33.4618,33.6087,33.4455,33.5434,20794.0
2020-10-01 09:40:00,41.11,41.13,40.86,40.87,18287.0,33.5598,33.5761,33.3557,33.3638,18287.0
2020-10-01 09:45:00,40.85,40.91,40.78,40.88,10868.0,33.3475,33.3965,33.2904,33.372,10868.0
2020-10-01 09:50:00,40.88,40.88,40.6,40.6,9410.0,33.372,33.372,33.1434,33.1434,9410.0
2020-10-01 09:55:00,40.61,40.63,40.44,40.45,11574.0,33.1516,33.1679,33.0128,33.021,11574.0
2020-10-01 10:00:00,40.41,40.49,40.33,40.34,16588.0,32.9883,33.0536,32.923,32.9312,16588.0
2020-10-01 10:05:00,40.34,40.49,40.29,40.45,9455.0,32.9312,33.0536,32.8904,33.021,9455.0
2020-10-01 10:10:00,40.48,40.48,40.28,40.35,15702.0,33.0455,33.0455,32.8822,32.9393,15702.0
2020-10-01 10:15:00,40.37,40.41,40.25,40.26,24664.0,32.9557,32.9883,32.8577,32.8659,24664.0
2020-10-01 10:20:00,40.25,40.3,40.24,40.25,16646.0,32.8577,32.8985,32.8495,32.8577,16646.0
2020-10-01 10:25:00,40.26,40.32,40.2,40.31,21338.0,32.8659,32.9149,32.8169,32.9067,21338.0
2020-10-01 10:30:00,40.31,40.35,40.23,40.3,28121.0,32.9067,32.9393,32.8414,32.8985,28121.0
2020-10-01 10:35:00,40.3,40.39,40.28,40.31,18278.0,32.8985,32.972,32.8822,32.9067,18278.0
2020-10-01 10:40:00,40.32,40.41,40.3,40.32,34896.0,32.9149,32.9883,32.8985,32.9149,34896.0
2020-10-01 10:45:00,40.32,40.33,40.17,40.21,14572.0,32.9149,32.923,32.7924,32.8251,14572.0
2020-10-01 10:50:00,40.22,40.27,40.17,40.21,9649.0,32.8332,32.874,32.7924,32.8251,9649.0
2020-10-01 10:55:00,40.21,40.23,40.16,40.23,11489.0,32.8251,32.8414,32.7842,32.8414,11489.0
2020-10-01 11:00:00,40.25,40.31,40.11,40.29,14051.0,32.8577,32.9067,32.7434,32.8904,14051.0
2020-10-01 11:05:00,40.28,40.32,40.25,40.29,19472.0,32.8822,32.9149,32.8577,32.8904,19472.0
2020-10-01 11:10:00,40.28,40.38,40.22,40.35,16039.0,32.8822,32.9638,32.8332,32.9393,16039.0
2020-10-01 11:15:00,40.36,40.39,40.29,40.33,8451.0,32.9475,32.972,32.8904,32.923,8451.0
2020-10-01 11:20:00,40.33,40.39,40.31,40.39,8431.0,32.923,32.972,32.9067,32.972,8431.0
2020-10-01 11:25:00,40.38,40.39,40.32,40.36,9861.0,32.9638,32.972,32.9149,32.9475,9861.0
2020-10-01 11:30:00,40.37,40.38,40.32,40.35,13949.0,32.9557,32.9638,32.9149,32.9393,13949.0
2020-10-01 11:35:00,40.35,40.37,40.32,40.34,21357.0,32.9393,32.9557,32.9149,32.9312,21357.0
2020-10-01 11:40:00,40.35,40.36,40.32,40.34,17030.0,32.9393,32.9475,32.9149,32.9312,17030.0
2020-10-01 11:45:00,40.33,40.37,40.32,40.36,14152.0,32.923,32.9557,32.9149,32.9475,14152.0
2020-10-01 11:50:00,40.37,40.37,40.33,40.33,14257.0,32.9557,32.9557,32.923,32.923,14257.0
2020-10-01 11:55:00,40.33,40.4,40.33,40.36,20520.0,32.923,32.9802,32.923,32.9475,20520.0
2020-10-01 12:00:00,40.36,40.37,40.31,40.34,33359.0,32.9475,32.9557,32.9067,32.9312,33359.0
2020-10-01 12:05:00,40.35,40.41,40.34,40.38,20269.0,32.9393,32.9883,32.9312,32.9638,20269.0
2020-10-01 12:10:00,40.37,40.39,40.34,40.35,7641.0,32.9557,32.972,32.9312,32.9393,7641.0
2020-10-01 12:15:00,40.34,40.37,40.31,40.36,16109.0,32.9312,32.9557,32.9067,32.9475,16109.0
2020-10-01 12:20:00,40.36,40.4,40.34,40.38,11286.0,32.9475,32.9802,32.9312,32.9638,11286.0
2020-10-01 12:25:00,40.38,40.47,40.37,40.47,5798.0,32.9638,33.0373,32.9557,33.0373,5798.0
2020-10-01 12:30:00,40.46,40.48,40.37,40.38,9160.0,33.0291,33.0455,32.9557,32.9638,9160.0
2020-10-01 12:35:00,40.38,40.39,40.37,40.38,7492.0,32.9638,32.972,32.9557,32.9638,7492.0
2020-10-01 12:40:00,40.37,40.43,40.37,40.42,8043.0,32.9557,33.0047,32.9557,32.9965,8043.0
2020-10-01 12:45:00,40.43,40.46,40.42,40.42,9466.0,33.0047,33.0291,32.9965,32.9965,9466.0
2020-10-01 12:50:00,40.42,40.44,40.37,40.38,11872.0,32.9965,33.0128,32.9557,32.9638,11872.0
2020-10-01 12:55:00,40.39,40.52,40.38,40.45,46245.0,32.972,33.0781,32.9638,33.021,46245.0
2020-10-01 13:00:00,40.44,40.44,40.36,40.36,17522.0,33.0128,33.0128,32.9475,32.9475,17522.0
2020-10-01 13:05:00,40.35,40.38,40.32,40.38,15813.0,32.9393,32.9638,32.9149,32.9638,15813.0
2020-10-01 13:10:00,40.38,40.38,40.33,40.35,18906.0,32.9638,32.9638,32.923,32.9393,18906.0
2020-10-01 13:15:00,40.36,40.37,40.27,40.37,20747.0,32.9475,32.9557,32.874,32.9557,20747.0
2020-10-01 13:20:00,40.4,40.46,40.36,40.38,10147.0,32.9802,33.0291,32.9475,32.9638,10147.0
2020-10-01 13:25:00,40.38,40.38,40.32,40.33,14853.0,32.9638,32.9638,32.9149,32.923,14853.0
2020-10-01 13:30:00,40.33,40.35,40.32,40.35,9898.0,32.923,32.9393,32.9149,32.9393,9898.0
2020-10-01 13:35:00,40.35,40.38,40.34,40.35,7468.0,32.9393,32.9638,32.9312,32.9393,7468.0
2020-10-01 13:40:00,40.34,40.36,40.32,40.33,20012.0,32.9312,32.9475,32.9149,32.923,20012.0
2020-10-01 13:45:00,40.34,40.36,40.31,40.33,25650.0,32.9312,32.9475,32.9067,32.923,25650.0
2020-10-01 13:50:00,40.33,40.37,40.31,40.35,19510.0,32.923,32.9557,32.9067,32.9393,19510.0
2020-10-01 13:55:00,40.33,40.35,40.23,40.28,29356.0,32.923,32.9393,32.8414,32.8822,29356.0
2020-10-01 14:00:00,40.27,40.37,40.21,40.3,35411.0,32.874,32.9557,32.8251,32.8985,35411.0
2020-10-01 14:05:00,40.3,40.31,40.12,40.14,29117.0,32.8985,32.9067,32.7516,32.7679,29117.0
2020-10-01 14:10:00,40.15,40.15,40.06,40.12,10619.0,32.7761,32.7761,32.7026,32.7516,10619.0
2020-10-01 14:15:00,40.11,40.16,40.08,40.13,5016.0,32.7434,32.7842,32.7189,32.7597,5016.0
2020-10-01 14:20:00,40.12,40.15,40.07,40.13,8017.0,32.7516,32.7761,32.7108,32.7597,8017.0
2020-10-01 14:25:00,40.12,40.27,40.12,40.26,10555.0,32.7516,32.874,32.7516,32.8659,10555.0
2020-10-01 14:30:00,40.26,40.27,40.24,40.27,6716.0,32.8659,32.874,32.8495,32.874,6716.0
2020-10-01 14:35:00,40.27,40.29,40.25,40.25,8185.0,32.874,32.8904,32.8577,32.8577,8185.0
2020-10-01 14:40:00,40.26,40.26,40.17,40.24,11523.0,32.8659,32.8659,32.7924,32.8495,11523.0
2020-10-01 14:45:00,40.23,40.23,40.16,40.19,9875.0,32.8414,32.8414,32.7842,32.8087,9875.0
2020-10-01 14:50:00,40.19,40.25,40.18,40.19,9854.0,32.8087,32.8577,32.8006,32.8087,9854.0
2020-10-01 14:55:00,40.19,40.19,40.14,40.15,10629.0,32.8087,32.8087,32.7679,32.7761,10629.0
2020-10-01 15:00:00,40.15,40.2,40.12,40.12,15500.0,32.7761,32.8169,32.7516,32.7516,15500.0
2020-10-01 15:05:00,40.11,40.12,40.05,40.09,13673.0,32.7434,32.7516,32.6944,32.7271,13673.0
2020-10-01 15:10:00,40.1,40.12,40.05,40.08,13439.0,32.7353,32.7516,32.6944,32.7189,13439.0
2020-10-01 15:15:00,40.09,40.09,40.0,40.0,15520.0,32.7271,32.7271,32.6536,32.6536,15520.0
2020-10-01 15:20:00,40.01,40.01,39.92,39.98,17510.0,32.6618,32.6618,32.5883,32.6373,17510.0
2020-10-01 15:25:00,39.99,40.03,39.96,39.97,26231.0,32.6455,32.6781,32.621,32.6291,26231.0
2020-10-01 15:30:00,39.98,40.04,39.95,40.0,70870.0,32.6373,32.6863,32.6128,32.6536,70870.0
2020-10-01 15:35:00,40.0,40.05,39.94,39.97,50052.0,32.6536,32.6944,32.6046,32.6291,50052.0
2020-10-01 15:40:00,39.98,40.02,39.84,39.85,46887.0,32.6373,32.67,32.523,32.5312,46887.0
2020-10-01 15:45:00,39.84,39.98,39.83,39.98,62572.0,32.523,32.6373,32.5148,32.6373,62572.0
2020-10-01 15:50:00,39.99,40.03,39.92,40.02,61382.0,32.6455,32.6781,32.5883,32.67,61382.0
2020-10-01 15:55:00,40.03,40.04,39.94,39.95,186880.0,32.6781,32.6863,32.6046,32.6128,186880.0
2020-10-02 09:30:00,39.31,39.89,39.15,39.87,56362.0,32.0903,32.5638,31.9597,32.5475,56362.0
2020-10-02 09:35:00,39.8,40.26,39.8,40.25,44097.0,32.4904,32.8659,32.4904,32.8577,44097.0
2020-10-02 09:40:00,40.23,40.28,40.12,40.15,6157.0,32.8414,32.8822,32.7516,32.7761,6157.0
2020-10-02 09:45:00,40.14,40.2,40.05,40.15,10099.0,32.7679,32.8169,32.6944,32.7761,10099.0
2020-10-02 09:50:00,40.13,40.17,40.05,40.05,21955.0,32.7597,32.7924,32.6944,32.6944,21955.0
2020-10-02 09:55:00,40.08,40.09,39.88,39.88,13411.0,32.7189,32.7271,32.5557,32.5557,13411.0
2020-10-02 10:00:00,39.89,40.12,39.89,40.03,34180.0,32.5638,32.7516,32.5638,32.6781,34180.0
2020-10-02 10:05:00,40.04,40.19,39.99,40.14,43525.0,32.6863,32.8087,32.6455,32.7679,43525.0
2020-10-02 10:10:00,40.18,40.19,39.98,40.0,52576.0,32.8006,32.8087,32.6373,32.6536,52576.0
2020-10-02 10:15:00,40.04,40.05,39.97,39.98,20250.0,32.6863,32.6944,32.6291,32.6373,20250.0
2020-10-02 10:20:00,40.0,40.0,39.84,39.85,14068.0,32.6536,32.6536,32.523,32.5312,14068.0
2020-10-02 10:25:00,39.85,40.03,39.81,40.0,8904.0,32.5312,32.6781,32.4985,32.6536,8904.0
2020-10-02 10:30:00,40.0,40.03,39.93,39.95,8444.0,32.6536,32.6781,32.5965,32.6128,8444.0
2020-10-02 10:35:00,39.97,40.02,39.89,39.93,9672.0,32.6291,32.67,32.5638,32.5965,9672.0
2020-10-02 10:40:00,39.91,39.97,39.88,39.91,9940.0,32.5802,32.6291,32.5557,32.5802,9940.0
2020-10-02 10:45:00,39.91,40.03,39.89,40.0,8805.0,32.5802,32.6781,32.5638,32.6536,8805.0
2020-10-02 10:50:00,40.01,40.03,39.98,39.99,6522.0,32.6618,32.6781,32.6373,32.6455,6522.0
2020-10-02 10:55:00,40.01,40.08,40.0,40.02,25078.0,32.6618,32.7189,32.6536,32.67,25078.0
2020-10-02 11:00:00,40.02,40.1,39.96,40.06,15096.0,32.67,32.7353,32.621,32.7026,15096.0
2020-10-02 11:05:00,40.04,40.1,40.04,40.05,20235.0,32.6863,32.7353,32.6863,32.6944,20235.0
2020-10-02 11:10:00,40.05,40.05,39.97,40.02,22588.0,32.6944,32.6944,32.6291,32.67,22588.0
2020-10-02 11:15:00,40.04,40.23,40.02,40.23,18785.0,32.6863,32.8414,32.67,32.8414,18785.0
2020-10-02 11:20:00,40.23,40.31,40.23,40.31,33073.0,32.8414,32.9067,32.8414,32.9067,33073.0
2020-10-02 11:25:00,40.32,40.37,40.29,40.35,14138.0,32.9149,32.9557,32.8904,32.9393,14138.0
2020-10-02 11:30:00,40.37,40.41,40.36,40.39,12629.0,32.9557,32.9883,32.9475,32.972,12629.0
2020-10-02 11:35:00,40.39,40.41,40.38,40.4,13872.0,32.972,32.9883,32.9638,32.9802,13872.0
2020-10-02 11:40:00,40.39,40.47,40.39,40.41,18437.0,32.972,33.0373,32.972,32.9883,18437.0
2020-10-02 11:45:00,40.4,40.45,40.39,40.4,14438.0,32.9802,33.021,32.972,32.9802,14438.0
2020-10-02 11:50:00,40.4,40.43,40.35,40.35,45042.0,32.9802,33.0047,32.9393,32.9393,45042.0
2020-10-02 11:55:00,40.34,40.34,40.18,40.19,10146.0,32.9312,32.9312,32.8006,32.8087,10146.0
2020-10-02 12:00:00,40.17,40.33,40.16,40.31,18226.0,32.7924,32.923,32.7842,32.9067,18226.0
2020-10-02 12:05:00,40.3,40.39,40.29,40.36,30613.0,32.8985,32.972,32.8904,32.9475,30613.0
2020-10-02 12:10:00,40.38,40.69,40.37,40.62,20993.0,32.9638,33.2169,32.9557,33.1598,20993.0
2020-10-02 12:15:00,40.56,40.59,40.51,40.55,17491.0,33.1108,33.1353,33.07,33.1026,17491.0
2020-10-02 12:20:00,40.56,40.64,40.39,40.49,18741.0,33.1108,33.1761,32.972,33.0536,18741.0
2020-10-02 12:25:00,40.48,40.52,40.36,40.39,10989.0,33.0455,33.0781,32.9475,32.972,10989.0
2020-10-02 12:30:00,40.38,40.48,40.36,40.46,21260.0,32.9638,33.0455,32.9475,33.0291,21260.0
2020-10-02 12:35:00,40.44,40.56,40.42,40.53,9607.0,33.0128,33.1108,32.9965,33.0863,9607.0
2020-10-02 12:40:00,40.52,40.52,40.41,40.45,9862.0,33.0781,33.0781,32.9883,33.021,9862.0
2020-10-02 12:45:00,40.45,40.47,40.41,40.46,8987.0,33.021,33.0373,32.9883,33.0291,8987.0
2020-10-02 12:50:00,40.45,40.45,40.37,40.43,8501.0,33.021,33.021,32.9557,33.0047,8501.0
2020-10-02 12:55:00,40.41,40.52,40.41,40.52,9826.0,32.9883,33.0781,32.9883,33.0781,9826.0
2020-10-02 13:00:00,40.53,40.58,40.49,40.51,12799.0,33.0863,33.1271,33.0536,33.07,12799.0
2020-10-02 13:05:00,40.5,40.57,40.45,40.53,10033.0,33.0618,33.1189,33.021,33.0863,10033.0
2020-10-02 13:10:00,40.53,40.6,40.53,40.56,17334.0,33.0863,33.1434,33.0863,33.1108,17334.0
2020-10-02 13:15:00,40.56,40.63,40.56,40.59,15077.0,33.1108,33.1679,33.1108,33.1353,15077.0
2020-10-02 13:20:00,40.58,40.62,40.55,40.62,18930.0,33.1271,33.1598,33.1026,33.1598,18930.0
2020-10-02 13:25:00,40.62,40.63,40.55,40.57,9160.0,33.1598,33.1679,33.1026,33.1189,9160.0
2020-10-02 13:30:00,40.58,40.62,40.56,40.57,17474.0,33.1271,33.1598,33.1108,33.1189,17474.0
2020-10-02 13:35:00,40.58,40.58,40.55,40.56,19294.0,33.1271,33.1271,33.1026,33.1108,19294.0
2020-10-02 13:40:00,40.57,40.58,40.41,40.53,23925.0,33.1189,33.1271,32.9883,33.0863,23925.0
2020-10-02 13:45:00,40.51,40.53,40.44,40.46,40703.0,33.07,33.0863,33.0128,33.0291,40703.0
2020-10-02 13:50:00,40.47,40.48,40.38,40.4,10408.0,33.0373,33.0455,32.9638,32.9802,10408.0
2020-10-02 13:55:00,40.4,40.46,40.39,40.44,7857.0,32.9802,33.0291,32.972,33.0128,7857.0
2020-10-02 14:00:00,40.45,40.53,40.45,40.53,10986.0,33.021,33.0863,33.021,33.0863,10986.0
2020-10-02 14:05:00,40.54,40.62,40.54,40.57,8554.0,33.0944,33.1598,33.0944,33.1189,8554.0
2020-10-02 14:10:00,40.57,40.64,40.57,40.63,14459.0,33.1189,33.1761,33.1189,33.1679,14459.0
2020-10-02 14:15:00,40.64,40.65,40.59,40.64,6970.0,33.1761,33.1842,33.1353,33.1761,6970.0
2020-10-02 14:20:00,40.64,40.67,40.59,40.66,13580.0,33.1761,33.2006,33.1353,33.1924,13580.0
2020-10-02 14:25:00,40.66,40.67,40.59,40.59,8505.0,33.1924,33.2006,33.1353,33.1353,8505.0
2020-10-02 14:30:00,40.59,40.71,40.58,40.71,13282.0,33.1353,33.2332,33.1271,33.2332,13282.0
2020-10-02 14:35:00,40.7,40.72,40.67,40.67,17765.0,33.2251,33.2414,33.2006,33.2006,17765.0
2020-10-02 14:40:00,40.68,40.77,40.68,40.7,13832.0,33.2087,33.2822,33.2087,33.2251,13832.0
2020-10-02 14:45:00,40.71,40.75,40.68,40.72,15650.0,33.2332,33.2659,33.2087,33.2414,15650.0
2020-10-02 14:50:00,40.71,40.71,40.6,40.62,26451.0,33.2332,33.2332,33.1434,33.1598,26451.0
2020-10-02 14:55:00,40.62,40.7,40.58,40.62,28606.0,33.1598,33.2251,33.1271,33.1598,28606.0
2020-10-02 15:00:00,40.62,40.64,40.53,40.64,67346.0,33.1598,33.1761,33.0863,33.1761,67346.0
2020-10-02 15:05:00,40.64,40.65,40.59,40.6,25380.0,33.1761,33.1842,33.1353,33.1434,25380.0
2020-10-02 15:10:00,40.6,40.71,40.56,40.59,44063.0,33.1434,33.2332,33.1108,33.1353,44063.0
2020-10-02 15:15:00,40.59,40.72,40.58,40.67,30047.0,33.1353,33.2414,33.1271,33.2006,30047.0
2020-10-02 15:20:00,40.67,40.7,40.63,40.68,32197.0,33.2006,33.2251,33.1679,33.2087,32197.0
2020-10-02 15:25:00,40.68,40.72,40.62,40.64,51570.0,33.2087,33.2414,33.1598,33.1761,51570.0
2020-10-02 15:30:00,40.64,40.73,40.62,40.68,27571.0,33.1761,33.2496,33.1598,33.2087,27571.0
2020-10-02 15:35:00,40.66,40.67,40.6,40.64,24760.0,33.1924,33.2006,33.1434,33.1761,24760.0
2020-10-02 15:40:00,40.64,40.64,40.6,40.61,38903.0,33.1761,33.1761,33.1434,33.1516,38903.0
2020-10-02 15:45:00,40.6,40.62,40.54,40.57,60959.0,33.1434,33.1598,33.0944,33.1189,60959.0
2020-10-02 15:50:00,40.57,40.57,40.48,40.48,94309.0,33.1189,33.1189,33.0455,33.0455,94309.0
2020-10-02 15:55:00,40.48,40.55,40.46,40.48,237891.0,33.0455,33.1026,33.0291,33.0455,237891.0
2020-10-05 09:30:00,41.05,41.32,40.87,41.25,61321.0,33.5108,33.7312,33.3638,33.674,61321.0
2020-10-05 09:35:00,41.27,41.33,41.17,41.32,18257.0,33.6904,33.7394,33.6087,33.7312,18257.0
2020-10-05 09:40:00,41.35,41.57,41.35,41.52,26857.0,33.7557,33.9353,33.7557,33.8945,26857.0
2020-10-05 09:45:00,41.52,41.59,41.47,41.55,39291.0,33.8945,33.9516,33.8536,33.919,39291.0
2020-10-05 09:50:00,41.55,41.68,41.53,41.67,21833.0,33.919,34.0251,33.9026,34.0169,21833.0
2020-10-05 09:55:00,41.64,41.75,41.64,41.67,8490.0,33.9924,34.0822,33.9924,34.0169,8490.0
2020-10-05 10:00:00,41.69,41.82,41.67,41.76,29772.0,34.0332,34.1394,34.0169,34.0904,29772.0
2020-10-05 10:05:00,41.78,41.79,41.71,41.71,20104.0,34.1067,34.1149,34.0496,34.0496,20104.0
2020-10-05 10:10:00,41.72,41.72,41.48,41.49,12108.0,34.0577,34.0577,33.8618,33.87,12108.0
2020-10-05 10:15:00,41.5,41.67,41.5,41.64,10193.0,33.8781,34.0169,33.8781,33.9924,10193.0
2020-10-05 10:20:00,41.64,41.74,41.62,41.7,26615.0,33.9924,34.0741,33.9761,34.0414,26615.0
2020-10-05 10:25:00,41.71,41.72,41.63,41.65,16132.0,34.0496,34.0577,33.9843,34.0006,16132.0
2020-10-05 10:30:00,41.66,41.73,41.6,41.68,17954.0,34.0087,34.0659,33.9598,34.0251,17954.0
2020-10-05 10:35:00,41.68,41.68,41.58,41.61,9027.0,34.0251,34.0251,33.9434,33.9679,9027.0
2020-10-05 10:40:00,41.61,41.62,41.54,41.57,31248.0,33.9679,33.9761,33.9108,33.9353,31248.0
2020-10-05 10:45:00,41.56,41.67,41.56,41.65,19530.0,33.9271,34.0169,33.9271,34.0006,19530.0
2020-10-05 10:50:00,41.64,41.7,41.54,41.56,21896.0,33.9924,34.0414,33.9108,33.9271,21896.0
2020-10-05 10:55:00,41.56,41.64,41.52,41.55,17818.0,33.9271,33.9924,33.8945,33.919,17818.0
2020-10-05 11:00:00,41.55,41.58,41.5,41.52,13920.0,33.919,33.9434,33.8781,33.8945,13920.0
2020-10-05 11:05:00,41.52,41.55,41.45,41.45,11692.0,33.8945,33.919,33.8373,33.8373,11692.0
2020-10-05 11:10:00,41.45,41.5,41.43,41.49,12794.0,33.8373,33.8781,33.821,33.87,12794.0
2020-10-05 11:15:00,41.51,41.57,41.51,41.51,15301.0,33.8863,33.9353,33.8863,33.8863,15301.0
2020-10-05 11:20:00,41.49,41.52,41.46,41.47,13355.0,33.87,33.8945,33.8455,33.8536,13355.0
2020-10-05 11:25:00,41.47,41.48,41.41,41.41,18628.0,33.8536,33.8618,33.8047,33.8047,18628.0
2020-10-05 11:30:00,41.4,41.42,41.38,41.4,5493.0,33.7965,33.8128,33.7802,33.7965,5493.0
2020-10-05 11:35:00,41.4,41.4,41.34,41.34,8043.0,33.7965,33.7965,33.7475,33.7475,8043.0
2020-10-05 11:40:00,41.33,41.41,41.32,41.34,8394.0,33.7394,33.8047,33.7312,33.7475,8394.0
2020-10-05 11:45:00,41.35,41.41,41.35,41.38,8683.0,33.7557,33.8047,33.7557,33.7802,8683.0
2020-10-05 11:50:00,41.38,41.45,41.38,41.38,7707.0,33.7802,33.8373,33.7802,33.7802,7707.0
2020-10-05 11:55:00,41.38,41.45,41.38,41.45,9655.0,33.7802,33.8373,33.7802,33.8373,9655.0
2020-10-05 12:00:00,41.46,41.48,41.43,41.45,4541.0,33.8455,33.8618,33.821,33.8373,4541.0
2020-10-05 12:05:00,41.44,41.45,41.35,41.38,10539.0,33.8292,33.8373,33.7557,33.7802,10539.0
2020-10-05 12:10:00,41.37,41.4,41.36,41.38,9521.0,33.772,33.7965,33.7638,33.7802,9521.0
2020-10-05 12:15:00,41.37,41.37,41.28,41.32,8533.0,33.772,33.772,33.6985,33.7312,8533.0
2020-10-05 12:20:00,41.33,41.34,41.28,41.33,5319.0,33.7394,33.7475,33.6985,33.7394,5319.0
2020-10-05 12:25:00,41.32,41.38,41.32,41.38,7716.0,33.7312,33.7802,33.7312,33.7802,7716.0
2020-10-05 12:30:00,41.37,41.39,41.36,41.38,5254.0,33.772,33.7883,33.7638,33.7802,5254.0
2020-10-05 12:35:00,41.38,41.41,41.37,41.41,11654.0,33.7802,33.8047,33.772,33.8047,11654.0
2020-10-05 12:40:00,41.43,41.43,41.39,41.43,8147.0,33.821,33.821,33.7883,33.821,8147.0
2020-10-05 12:45:00,41.41,41.42,41.37,41.38,12786.0,33.8047,33.8128,33.772,33.7802,12786.0
2020-10-05 12:50:00,41.36,41.37,41.34,41.35,5768.0,33.7638,33.772,33.7475,33.7557,5768.0
2020-10-05 12:55:00,41.35,41.37,41.29,41.31,8271.0,33.7557,33.772,33.7067,33.723,8271.0
2020-10-05 13:00:00,41.31,41.32,41.28,41.29,3266.0,33.723,33.7312,33.6985,33.7067,3266.0
2020-10-05 13:05:00,41.28,41.33,41.27,41.33,8016.0,33.6985,33.7394,33.6904,33.7394,8016.0
2020-10-05 13:10:00,41.33,41.36,41.31,41.33,5365.0,33.7394,33.7638,33.723,33.7394,5365.0
2020-10-05 13:15:00,41.32,41.34,41.3,41.3,4999.0,33.7312,33.7475,33.7149,33.7149,4999.0
2020-10-05 13:20:00,41.3,41.31,41.25,41.27,9107.0,33.7149,33.723,33.674,33.6904,9107.0
2020-10-05 13:25:00,41.27,41.31,41.26,41.3,5256.0,33.6904,33.723,33.6822,33.7149,5256.0
2020-10-05 13:30:00,41.3,41.37,41.29,41.36,8018.0,33.7149,33.772,33.7067,33.7638,8018.0
2020-10-05 13:35:00,41.34,41.41,41.34,41.38,5144.0,33.7475,33.8047,33.7475,33.7802,5144.0
2020-10-05 13:40:00,41.39,41.41,41.39,41.4,5740.0,33.7883,33.8047,33.7883,33.7965,5740.0
2020-10-05 13:45:00,41.39,41.39,41.35,41.39,6559.0,33.7883,33.7883,33.7557,33.7883,6559.0
2020-10-05 13:50:00,41.39,41.46,41.39,41.44,10079.0,33.7883,33.8455,33.7883,33.8292,10079.0
2020-10-05 13:55:00,41.43,41.43,41.35,41.36,6042.0,33.821,33.821,33.7557,33.7638,6042.0
2020-10-05 14:00:00,41.35,41.37,41.34,41.37,5109.0,33.7557,33.772,33.7475,33.772,5109.0
2020-10-05 14:05:00,41.38,41.38,41.34,41.34,4226.0,33.7802,33.7802,33.7475,33.7475,4226.0
2020-10-05 14:10:00,41.33,41.37,41.33,41.37,4789.0,33.7394,33.772,33.7394,33.772,4789.0
2020-10-05 14:15:00,41.37,41.42,41.36,41.41,6900.0,33.772,33.8128,33.7638,33.8047,6900.0
2020-10-05 14:20:00,41.4,41.4,41.37,41.38,4951.0,33.7965,33.7965,33.772,33.7802,4951.0
2020-10-05 14:25:00,41.38,41.4,41.36,41.4,6346.0,33.7802,33.7965,33.7638,33.7965,6346.0
2020-10-05 14:30:00,41.4,41.42,41.37,41.38,8248.0,33.7965,33.8128,33.772,33.7802,8248.0
2020-10-05 14:35:00,41.37,41.48,41.37,41.44,8310.0,33.772,33.8618,33.772,33.8292,8310.0
2020-10-05 14:40:00,41.44,41.48,41.43,41.46,7775.0,33.8292,33.8618,33.821,33.8455,7775.0
2020-10-05 14:45:00,41.46,41.46,41.4,41.41,5367.0,33.8455,33.8455,33.7965,33.8047,5367.0
2020-10-05 14:50:00,41.41,41.44,41.4,41.42,4962.0,33.8047,33.8292,33.7965,33.8128,4962.0
2020-10-05 14:55:00,41.43,41.49,41.41,41.48,8863.0,33.821,33.87,33.8047,33.8618,8863.0
2020-10-05 15:00:00,41.47,41.47,41.41,41.43,11534.0,33.8536,33.8536,33.8047,33.821,11534.0
2020-10-05 15:05:00,41.42,41.45,41.39,41.45,5832.0,33.8128,33.8373,33.7883,33.8373,5832.0
2020-10-05 15:10:00,41.45,41.5,41.44,41.48,6254.0,33.8373,33.8781,33.8292,33.8618,6254.0
2020-10-05 15:15:00,41.5,41.6,41.5,41.53,27462.0,33.8781,33.9598,33.8781,33.9026,27462.0
2020-10-05 15:20:00,41.53,41.56,41.52,41.56,14708.0,33.9026,33.9271,33.8945,33.9271,14708.0
2020-10-05 15:25:00,41.55,41.62,41.55,41.59,11458.0,33.919,33.9761,33.919,33.9516,11458.0
2020-10-05 15:30:00,41.61,41.63,41.55,41.55,21952.0,33.9679,33.9843,33.919,33.919,21952.0
2020-10-05 15:35:00,41.56,41.57,41.51,41.52,20414.0,33.9271,33.9353,33.8863,33.8945,20414.0
2020-10-05 15:40:00,41.53,41.54,41.48,41.48,21516.0,33.9026,33.9108,33.8618,33.8618,21516.0
2020-10-05 15:45:00,41.48,41.52,41.47,41.51,35382.0,33.8618,33.8945,33.8536,33.8863,35382.0
2020-10-05 15:50:00,41.52,41.56,41.49,41.52,50858.0,33.8945,33.9271,33.87,33.8945,50858.0
2020-10-05 15:55:00,41.53,41.58,41.43,41.44,256685.0,33.9026,33.9434,33.821,33.8292,256685.0
2020-10-06 09:30:00,41.55,41.55,41.12,41.13,43267.0,33.919,33.919,33.5679,33.5761,43267.0
2020-10-06 09:35:00,41.21,41.36,41.06,41.3,28359.0,33.6414,33.7638,33.5189,33.7149,28359.0
2020-10-06 09:40:00,41.27,41.35,41.17,41.23,32532.0,33.6904,33.7557,33.6087,33.6577,32532.0
2020-10-06 09:45:00,41.21,41.41,41.19,41.36,12085.0,33.6414,33.8047,33.6251,33.7638,12085.0
2020-10-06 09:50:00,41.36,41.36,41.28,41.31,6798.0,33.7638,33.7638,33.6985,33.723,6798.0
2020-10-06 09:55:00,41.29,41.37,41.29,41.32,6785.0,33.7067,33.772,33.7067,33.7312,6785.0
2020-10-06 10:00:00,41.32,41.35,41.16,41.16,9798.0,33.7312,33.7557,33.6006,33.6006,9798.0
2020-10-06 10:05:00,41.16,41.27,41.15,41.22,6682.0,33.6006,33.6904,33.5924,33.6496,6682.0
2020-10-06 10:10:00,41.25,41.3,41.22,41.29,8168.0,33.674,33.7149,33.6496,33.7067,8168.0
2020-10-06 10:15:00,41.27,41.35,41.26,41.32,8906.0,33.6904,33.7557,33.6822,33.7312,8906.0
2020-10-06 10:20:00,41.32,41.39,41.3,41.34,6772.0,33.7312,33.7883,33.7149,33.7475,6772.0
2020-10-06 10:25:00,41.35,41.36,41.32,41.36,7529.0,33.7557,33.7638,33.7312,33.7638,7529.0
2020-10-06 10:30:00,41.37,41.45,41.37,41.41,5847.0,33.772,33.8373,33.772,33.8047,5847.0
2020-10-06 10:35:00,41.41,41.42,41.3,41.33,7132.0,33.8047,33.8128,33.7149,33.7394,7132.0
2020-10-06 10:40:00,41.35,41.38,41.14,41.23,7763.0,33.7557,33.7802,33.5843,33.6577,7763.0
2020-10-06 10:45:00,41.28,41.38,41.28,41.36,14303.0,33.6985,33.7802,33.6985,33.7638,14303.0
2020-10-06 10:50:00,41.38,41.52,41.38,41.52,14884.0,33.7802,33.8945,33.7802,33.8945,14884.0
2020-10-06 10:55:00,41.5,41.58,41.49,41.55,7394.0,33.8781,33.9434,33.87,33.919,7394.0
2020-10-06 11:00:00,41.57,41.58,41.5,41.54,6616.0,33.9353,33.9434,33.8781,33.9108,6616.0
2020-10-06 11:05:00,41.53,41.6,41.52,41.55,9572.0,33.9026,33.9598,33.8945,33.919,9572.0
2020-10-06 11:10:00,41.57,41.63,41.54,41.63,11592.0,33.9353,33.9843,33.9108,33.9843,11592.0
2020-10-06 11:15:00,41.62,41.68,41.62,41.65,5269.0,33.9761,34.0251,33.9761,34.0006,5269.0
2020-10-06 11:20:00,41.66,41.69,41.64,41.64,3712.0,34.0087,34.0332,33.9924,33.9924,3712.0
2020-10-06 11:25:00,41.65,41.67,41.6,41.62,8966.0,34.0006,34.0169,33.9598,33.9761,8966.0
2020-10-06 11:30:00,41.63,41.65,41.58,41.65,12269.0,33.9843,34.0006,33.9434,34.0006,12269.0
2020-10-06 11:35:00,41.66,41.68,41.62,41.67,5730.0,34.0087,34.0251,33.9761,34.0169,5730.0
2020-10-06 11:40:00,41.68,41.68,41.6,41.61,4808.0,34.0251,34.0251,33.9598,33.9679,4808.0
2020-10-06 11:45:00,41.61,41.74,41.61,41.71,14604.0,33.9679,34.0741,33.9679,34.0496,14604.0
2020-10-06 11:50:00,41.7,41.7,41.61,41.62,18619.0,34.0414,34.0414,33.9679,33.9761,18619.0
2020-10-06 11:55:00,41.61,41.63,41.57,41.61,11166.0,33.9679,33.9843,33.9353,33.9679,11166.0
2020-10-06 12:00:00,41.6,41.67,41.6,41.61,15381.0,33.9598,34.0169,33.9598,33.9679,15381.0
2020-10-06 12:05:00,41.63,41.65,41.56,41.58,5502.0,33.9843,34.0006,33.9271,33.9434,5502.0
2020-10-06 12:10:00,41.56,41.58,41.53,41.55,9091.0,33.9271,33.9434,33.9026,33.919,9091.0
2020-10-06 12:15:00,41.54,41.54,41.5,41.53,5061.0,33.9108,33.9108,33.8781,33.9026,5061.0
2020-10-06 12:20:00,41.53,41.63,41.5,41.55,22711.0,33.9026,33.9843,33.8781,33.919,22711.0
2020-10-06 12:25:00,41.55,41.56,41.49,41.51,10101.0,33.919,33.9271,33.87,33.8863,10101.0
2020-10-06 12:30:00,41.5,41.5,41.38,41.39,16248.0,33.8781,33.8781,33.7802,33.7883,16248.0
2020-10-06 12:35:00,41.39,41.43,41.35,41.42,19635.0,33.7883,33.821,33.7557,33.8128,19635.0
2020-10-06 12:40:00,41.43,41.48,41.42,41.44,10487.0,33.821,33.8618,33.8128,33.8292,10487.0
2020-10-06 12:45:00,41.44,41.52,41.43,41.52,5819.0,33.8292,33.8945,33.821,33.8945,5819.0
2020-10-06 12:50:00,41.52,41.56,41.51,41.51,6930.0,33.8945,33.9271,33.8863,33.8863,6930.0
2020-10-06 12:55:00,41.52,41.58,41.52,41.58,7391.0,33.8945,33.9434,33.8945,33.9434,7391.0
2020-10-06 13:00:00,41.6,41.61,41.55,41.59,6417.0,33.9598,33.9679,33.919,33.9516,6417.0
2020-10-06 13:05:00,41.59,41.7,41.59,41.66,8781.0,33.9516,34.0414,33.9516,34.0087,8781.0
2020-10-06 13:10:00,41.66,41.68,41.62,41.67,11269.0,34.0087,34.0251,33.9761,34.0169,11269.0
2020-10-06 13:15:00,41.66,41.67,41.59,41.63,7123.0,34.0087,34.0169,33.9516,33.9843,7123.0
2020-10-06 13:20:00,41.63,41.68,41.6,41.61,9438.0,33.9843,34.0251,33.9598,33.9679,9438.0
2020-10-06 13:25:00,41.62,41.63,41.6,41.6,4129.0,33.9761,33.9843,33.9598,33.9598,4129.0
2020-10-06 13:30:00,41.61,41.64,41.59,41.61,5454.0,33.9679,33.9924,33.9516,33.9679,5454.0
2020-10-06 13:35:00,41.59,41.61,41.55,41.58,10574.0,33.9516,33.9679,33.919,33.9434,10574.0
2020-10-06 13:40:00,41.57,41.59,41.53,41.56,7131.0,33.9353,33.9516,33.9026,33.9271,7131.0
2020-10-06 13:45:00,41.56,41.56,41.51,41.52,5709.0,33.9271,33.9271,33.8863,33.8945,5709.0
2020-10-06 13:50:00,41.52,41.53,41.47,41.49,8130.0,33.8945,33.9026,33.8536,33.87,8130.0
2020-10-06 13:55:00,41.48,41.51,41.48,41.49,6402.0,33.8618,33.8863,33.8618,33.87,6402.0
2020-10-06 14:00:00,41.5,41.53,41.47,41.48,5982.0,33.8781,33.9026,33.8536,33.8618,5982.0
2020-10-06 14:05:00,41.47,41.55,41.46,41.46,11370.0,33.8536,33.919,33.8455,33.8455,11370.0
2020-10-06 14:10:00,41.47,41.62,41.45,41.62,13550.0,33.8536,33.9761,33.8373,33.9761,13550.0
2020-10-06 14:15:00,41.63,41.68,41.62,41.67,10985.0,33.9843,34.0251,33.9761,34.0169,10985.0
2020-10-06 14:20:00,41.66,41.72,41.65,41.68,9174.0,34.0087,34.0577,34.0006,34.0251,9174.0
2020-10-06 14:25:00,41.68,41.7,41.63,41.64,7775.0,34.0251,34.0414,33.9843,33.9924,7775.0
2020-10-06 14:30:00,41.65,41.69,41.64,41.68,8049.0,34.0006,34.0332,33.9924,34.0251,8049.0
2020-10-06 14:35:00,41.66,41.71,41.64,41.66,7869.0,34.0087,34.0496,33.9924,34.0087,7869.0
2020-10-06 14:40:00,41.65,41.73,41.65,41.68,15542.0,34.0006,34.0659,34.0006,34.0251,15542.0
2020-10-06 14:45:00,41.68,41.7,41.46,41.48,12498.0,34.0251,34.0414,33.8455,33.8618,12498.0
2020-10-06 14:50:00,41.45,41.48,40.98,41.0,25697.0,33.8373,33.8618,33.4536,33.47,25697.0
2020-10-06 14:55:00,40.98,41.06,40.85,40.95,28084.0,33.4536,33.5189,33.3475,33.4291,28084.0
2020-10-06 15:00:00,40.99,41.0,40.82,40.86,20824.0,33.4618,33.47,33.323,33.3557,20824.0
2020-10-06 15:05:00,40.83,40.88,40.63,40.7,31189.0,33.3312,33.372,33.1679,33.2251,31189.0
2020-10-06 15:10:00,40.68,40.83,40.65,40.77,31623.0,33.2087,33.3312,33.1842,33.2822,31623.0
2020-10-06 15:15:00,40.78,40.81,40.7,40.73,23140.0,33.2904,33.3149,33.2251,33.2496,23140.0
2020-10-06 15:20:00,40.73,40.78,40.67,40.74,22617.0,33.2496,33.2904,33.2006,33.2577,22617.0
2020-10-06 15:25:00,40.72,40.82,40.7,40.81,20909.0,33.2414,33.323,33.2251,33.3149,20909.0
2020-10-06 15:30:00,40.8,40.99,40.78,40.98,25447.0,33.3067,33.4618,33.2904,33.4536,25447.0
2020-10-06 15:35:00,40.96,41.02,40.89,40.89,34286.0,33.4373,33.4863,33.3802,33.3802,34286.0
2020-10-06 15:40:00,40.89,40.89,40.78,40.82,41735.0,33.3802,33.3802,33.2904,33.323,41735.0
2020-10-06 15:45:00,40.81,40.81,40.63,40.7,58663.0,33.3149,33.3149,33.1679,33.2251,58663.0
2020-10-06 15:50:00,40.65,40.75,40.63,40.71,78282.0,33.1842,33.2659,33.1679,33.2332,78282.0
2020-10-06 15:55:00,40.71,40.76,40.65,40.65,228319.0,33.2332,33.274,33.1842,33.1842,228319.0
2020-10-07 09:30:00,41.09,41.58,41.01,41.33,37044.0,33.5434,33.9434,33.4781,33.7394,37044.0
2020-10-07 09:35:00,41.29,41.34,40.96,41.29,20182.0,33.7067,33.7475,33.4373,33.7067,20182.0
2020-10-07 09:40:00,41.27,41.41,41.27,41.4,10020.0,33.6904,33.8047,33.6904,33.7965,10020.0
2020-10-07 09:45:00,41.38,41.5,41.34,41.41,24994.0,33.7802,33.8781,33.7475,33.8047,24994.0
2020-10-07 09:50:00,41.4,41.47,41.32,41.46,13861.0,33.7965,33.8536,33.7312,33.8455,13861.0
2020-10-07 09:55:00,41.44,41.5,41.43,41.48,22729.0,33.8292,33.8781,33.821,33.8618,22729.0
2020-10-07 10:00:00,41.48,41.49,41.4,41.48,24518.0,33.8618,33.87,33.7965,33.8618,24518.0
2020-10-07 10:05:00,41.52,41.6,41.45,41.58,17764.0,33.8945,33.9598,33.8373,33.9434,17764.0
2020-10-07 10:10:00,41.6,41.6,41.49,41.55,13204.0,33.9598,33.9598,33.87,33.919,13204.0
2020-10-07 10:15:00,41.55,41.7,41.54,41.66,28800.0,33.919,34.0414,33.9108,34.0087,28800.0
2020-10-07 10:20:00,41.65,41.82,41.58,41.79,20112.0,34.0006,34.1394,33.9434,34.1149,20112.0
2020-10-07 10:25:00,41.81,41.93,41.79,41.9,21699.0,34.1312,34.2292,34.1149,34.2047,21699.0
2020-10-07 10:30:00,41.9,41.98,41.78,41.78,18126.0,34.2047,34.27,34.1067,34.1067,18126.0
2020-10-07 10:35:00,41.8,41.9,41.79,41.86,14004.0,34.123,34.2047,34.1149,34.172,14004.0
2020-10-07 10:40:00,41.89,41.92,41.75,41.78,9794.0,34.1965,34.221,34.0822,34.1067,9794.0
2020-10-07 10:45:00,41.81,41.87,41.79,41.86,11795.0,34.1312,34.1802,34.1149,34.172,11795.0
2020-10-07 10:50:00,41.84,41.9,41.79,41.9,14651.0,34.1557,34.2047,34.1149,34.2047,14651.0
2020-10-07 10:55:00,41.87,41.88,41.74,41.75,12968.0,34.1802,34.1883,34.0741,34.0822,12968.0
2020-10-07 11:00:00,41.76,41.79,41.74,41.78,8322.0,34.0904,34.1149,34.0741,34.1067,8322.0
2020-10-07 11:05:00,41.79,41.83,41.77,41.77,10989.0,34.1149,34.1475,34.0985,34.0985,10989.0
2020-10-07 11:10:00,41.77,41.79,41.67,41.71,15574.0,34.0985,34.1149,34.0169,34.0496,15574.0
2020-10-07 11:15:00,41.69,41.73,41.66,41.67,9074.0,34.0332,34.0659,34.0087,34.0169,9074.0
2020-10-07 11:20:00,41.67,41.67,41.63,41.63,9193.0,34.0169,34.0169,33.9843,33.9843,9193.0
2020-10-07 11:25:00,41.63,41.65,41.56,41.58,11743.0,33.9843,34.0006,33.9271,33.9434,11743.0
2020-10-07 11:30:00,41.59,41.65,41.59,41.6,9906.0,33.9516,34.0006,33.9516,33.9598,9906.0
2020-10-07 11:35:00,41.61,41.61,41.51,41.52,9333.0,33.9679,33.9679,33.8863,33.8945,9333.0
2020-10-07 11:40:00,41.52,41.57,41.5,41.56,6412.0,33.8945,33.9353,33.8781,33.9271,6412.0
2020-10-07 11:45:00,41.57,41.57,41.48,41.52,10172.0,33.9353,33.9353,33.8618,33.8945,10172.0
2020-10-07 11:50:00,41.53,41.53,41.48,41.5,14126.0,33.9026,33.9026,33.8618,33.8781,14126.0
2020-10-07 11:55:00,41.5,41.51,41.42,41.47,9258.0,33.8781,33.8863,33.8128,33.8536,9258.0
2020-10-07 12:00:00,41.48,41.5,41.46,41.48,8582.0,33.8618,33.8781,33.8455,33.8618,8582.0
2020-10-07 12:05:00,41.47,41.48,41.44,41.46,9868.0,33.8536,33.8618,33.8292,33.8455,9868.0
2020-10-07 12:10:00,41.47,41.48,41.45,41.47,13056.0,33.8536,33.8618,33.8373,33.8536,13056.0
2020-10-07 12:15:00,41.47,41.53,41.46,41.52,12301.0,33.8536,33.9026,33.8455,33.8945,12301.0
2020-10-07 12:20:00,41.52,41.6,41.52,41.6,15233.0,33.8945,33.9598,33.8945,33.9598,15233.0
2020-10-07 12:25:00,41.61,41.63,41.5,41.55,12205.0,33.9679,33.9843,33.8781,33.919,12205.0
2020-10-07 12:30:00,41.56,41.62,41.53,41.61,4372.0,33.9271,33.9761,33.9026,33.9679,4372.0
2020-10-07 12:35:00,41.62,41.63,41.59,41.61,5654.0,33.9761,33.9843,33.9516,33.9679,5654.0
2020-10-07 12:40:00,41.61,41.63,41.58,41.6,7466.0,33.9679,33.9843,33.9434,33.9598,7466.0
2020-10-07 12:45:00,41.6,41.6,41.53,41.57,26297.0,33.9598,33.9598,33.9026,33.9353,26297.0
2020-10-07 12:50:00,41.56,41.56,41.5,41.52,3982.0,33.9271,33.9271,33.8781,33.8945,3982.0
2020-10-07 12:55:00,41.5,41.51,41.46,41.48,9338.0,33.8781,33.8863,33.8455,33.8618,9338.0
2020-10-07 13:00:00,41.48,41.48,41.43,41.47,13618.0,33.8618,33.8618,33.821,33.8536,13618.0
2020-10-07 13:05:00,41.47,41.49,41.43,41.48,2456.0,33.8536,33.87,33.821,33.8618,2456.0
2020-10-07 13:10:00,41.48,41.5,41.47,41.48,3304.0,33.8618,33.8781,33.8536,33.8618,3304.0
2020-10-07 13:15:00,41.48,41.5,41.46,41.49,6672.0,33.8618,33.8781,33.8455,33.87,6672.0
2020-10-07 13:20:00,41.5,41.51,41.47,41.48,5115.0,33.8781,33.8863,33.8536,33.8618,5115.0
2020-10-07 13:25:00,41.48,41.52,41.45,41.52,13780.0,33.8618,33.8945,33.8373,33.8945,13780.0
2020-10-07 13:30:00,41.53,41.62,41.53,41.58,16383.0,33.9026,33.9761,33.9026,33.9434,16383.0
2020-10-07 13:35:00,41.58,41.66,41.57,41.63,27851.0,33.9434,34.0087,33.9353,33.9843,27851.0
2020-10-07 13:40:00,41.61,41.61,41.48,41.59,10758.0,33.9679,33.9679,33.8618,33.9516,10758.0
2020-10-07 13:45:00,41.6,41.6,41.56,41.57,6433.0,33.9598,33.9598,33.9271,33.9353,6433.0
2020-10-07 13:50:00,41.57,41.66,41.56,41.64,13058.0,33.9353,34.0087,33.9271,33.9924,13058.0
2020-10-07 13:55:00,41.64,41.66,41.57,41.57,5916.0,33.9924,34.0087,33.9353,33.9353,5916.0
2020-10-07 14:00:00,41.6,41.68,41.6,41.67,4716.0,33.9598,34.0251,33.9598,34.0169,4716.0
2020-10-07 14:05:00,41.67,41.68,41.63,41.68,6844.0,34.0169,34.0251,33.9843,34.0251,6844.0
2020-10-07 14:10:00,41.68,41.75,41.63,41.75,15025.0,34.0251,34.0822,33.9843,34.0822,15025.0
2020-10-07 14:15:00,41.73,41.84,41.72,41.81,19671.0,34.0659,34.1557,34.0577,34.1312,19671.0
2020-10-07 14:20:00,41.8,41.9,41.78,41.85,25360.0,34.123,34.2047,34.1067,34.1639,25360.0
2020-10-07 14:25:00,41.86,41.9,41.83,41.86,7676.0,34.172,34.2047,34.1475,34.172,7676.0
2020-10-07 14:30:00,41.87,41.87,41.82,41.83,2991.0,34.1802,34.1802,34.1394,34.1475,2991.0
2020-10-07 14:35:00,41.83,41.84,41.79,41.8,7567.0,34.1475,34.1557,34.1149,34.123,7567.0
2020-10-07 14:40:00,41.81,41.82,41.75,41.78,13676.0,34.1312,34.1394,34.0822,34.1067,13676.0
2020-10-07 14:45:00,41.77,41.82,41.77,41.81,8792.0,34.0985,34.1394,34.0985,34.1312,8792.0
2020-10-07 14:50:00,41.79,41.83,41.79,41.81,7389.0,34.1149,34.1475,34.1149,34.1312,7389.0
2020-10-07 14:55:00,41.85,41.87,41.79,41.83,10773.0,34.1639,34.1802,34.1149,34.1475,10773.0
2020-10-07 15:00:00,41.82,41.87,41.81,41.86,17367.0,34.1394,34.1802,34.1312,34.172,17367.0
2020-10-07 15:05:00,41.86,41.92,41.86,41.89,28180.0,34.172,34.221,34.172,34.1965,28180.0
2020-10-07 15:10:00,41.88,41.9,41.86,41.87,8224.0,34.1883,34.2047,34.172,34.1802,8224.0
2020-10-07 15:15:00,41.87,41.89,41.84,41.87,11725.0,34.1802,34.1965,34.1557,34.1802,11725.0
2020-10-07 15:20:00,41.87,41.89,41.84,41.84,18313.0,34.1802,34.1965,34.1557,34.1557,18313.0
2020-10-07 15:25:00,41.85,41.9,41.84,41.87,19100.0,34.1639,34.2047,34.1557,34.1802,19100.0
2020-10-07 15:30:00,41.86,41.86,41.81,41.84,19481.0,34.172,34.172,34.1312,34.1557,19481.0
2020-10-07 15:35:00,41.85,41.91,41.84,41.91,20171.0,34.1639,34.2128,34.1557,34.2128,20171.0
2020-10-07 15:40:00,41.9,41.94,41.87,41.89,90574.0,34.2047,34.2373,34.1802,34.1965,90574.0
2020-10-07 15:45:00,41.89,41.91,41.84,41.88,51065.0,34.1965,34.2128,34.1557,34.1883,51065.0
2020-10-07 15:50:00,41.88,41.98,41.83,41.97,87521.0,34.1883,34.27,34.1475,34.2618,87521.0
2020-10-07 15:55:00,41.98,41.98,41.8,41.81,190369.0,34.27,34.27,34.123,34.1312,190369.0
2020-10-08 09:30:00,41.81,42.1,41.79,42.08,57201.0,34.1312,34.3679,34.1149,34.3516,57201.0
2020-10-08 09:35:00,42.04,42.23,42.03,42.2,31131.0,34.319,34.4741,34.3108,34.4496,31131.0
2020-10-08 09:40:00,42.21,42.22,42.08,42.14,16189.0,34.4577,34.4659,34.3516,34.4006,16189.0
2020-10-08 09:45:00,42.14,42.14,41.98,42.05,31244.0,34.4006,34.4006,34.27,34.3271,31244.0
2020-10-08 09:50:00,42.04,42.15,42.04,42.15,10125.0,34.319,34.4088,34.319,34.4088,10125.0
2020-10-08 09:55:00,42.15,42.29,42.14,42.26,10705.0,34.4088,34.523,34.4006,34.4986,10705.0
2020-10-08 10:00:00,42.27,42.34,42.13,42.15,19803.0,34.5067,34.5639,34.3924,34.4088,19803.0
2020-10-08 10:05:00,42.16,42.25,42.11,42.13,5580.0,34.4169,34.4904,34.3761,34.3924,5580.0
2020-10-08 10:10:00,42.13,42.14,42.06,42.08,7167.0,34.3924,34.4006,34.3353,34.3516,7167.0
2020-10-08 10:15:00,42.09,42.16,42.09,42.16,10520.0,34.3598,34.4169,34.3598,34.4169,10520.0
2020-10-08 10:20:00,42.17,42.24,42.16,42.2,7920.0,34.4251,34.4822,34.4169,34.4496,7920.0
2020-10-08 10:25:00,42.2,42.21,42.15,42.21,16439.0,34.4496,34.4577,34.4088,34.4577,16439.0
2020-10-08 10:30:00,42.18,42.27,42.16,42.25,12684.0,34.4332,34.5067,34.4169,34.4904,12684.0
2020-10-08 10:35:00,42.25,42.28,42.19,42.22,7076.0,34.4904,34.5149,34.4414,34.4659,7076.0
2020-10-08 10:40:00,42.21,42.24,42.2,42.21,21125.0,34.4577,34.4822,34.4496,34.4577,21125.0
2020-10-08 10:45:00,42.22,42.35,42.2,42.35,8109.0,34.4659,34.572,34.4496,34.572,8109.0
2020-10-08 10:50:00,42.36,42.41,42.31,42.31,11274.0,34.5802,34.621,34.5394,34.5394,11274.0
2020-10-08 10:55:00,42.33,42.4,42.32,42.39,24454.0,34.5557,34.6128,34.5475,34.6047,24454.0
2020-10-08 11:00:00,42.36,42.36,42.23,42.25,30443.0,34.5802,34.5802,34.4741,34.4904,30443.0
2020-10-08 11:05:00,42.27,42.32,42.23,42.25,18140.0,34.5067,34.5475,34.4741,34.4904,18140.0
2020-10-08 11:10:00,42.25,42.3,42.21,42.22,15520.0,34.4904,34.5312,34.4577,34.4659,15520.0
2020-10-08 11:15:00,42.24,42.25,42.17,42.21,9159.0,34.4822,34.4904,34.4251,34.4577,9159.0
2020-10-08 11:20:00,42.22,42.25,42.18,42.23,23660.0,34.4659,34.4904,34.4332,34.4741,23660.0
2020-10-08 11:25:00,42.22,42.24,42.19,42.21,18669.0,34.4659,34.4822,34.4414,34.4577,18669.0
2020-10-08 11:30:00,42.22,42.26,42.1,42.13,22641.0,34.4659,34.4986,34.3679,34.3924,22641.0
2020-10-08 11:35:00,42.14,42.18,42.06,42.09,41207.0,34.4006,34.4332,34.3353,34.3598,41207.0
2020-10-08 11:40:00,42.09,42.18,42.08,42.16,8122.0,34.3598,34.4332,34.3516,34.4169,8122.0
2020-10-08 11:45:00,42.16,42.17,42.12,42.15,5300.0,34.4169,34.4251,34.3843,34.4088,5300.0
2020-10-08 11:50:00,42.14,42.16,42.1,42.14,6844.0,34.4006,34.4169,34.3679,34.4006,6844.0
2020-10-08 11:55:00,42.15,42.17,42.1,42.12,6086.0,34.4088,34.4251,34.3679,34.3843,6086.0
2020-10-08 12:00:00,42.11,42.12,42.05,42.05,10892.0,34.3761,34.3843,34.3271,34.3271,10892.0
2020-10-08 12:05:00,42.04,42.09,42.0,42.07,8190.0,34.319,34.3598,34.2863,34.3434,8190.0
2020-10-08 12:10:00,42.06,42.07,42.03,42.07,6415.0,34.3353,34.3434,34.3108,34.3434,6415.0
2020-10-08 12:15:00,42.06,42.15,42.04,42.15,5700.0,34.3353,34.4088,34.319,34.4088,5700.0
2020-10-08 12:20:00,42.13,42.13,42.08,42.08,3267.0,34.3924,34.3924,34.3516,34.3516,3267.0
2020-10-08 12:25:00,42.07,42.12,42.06,42.11,5402.0,34.3434,34.3843,34.3353,34.3761,5402.0
2020-10-08 12:30:00,42.13,42.13,42.08,42.08,3651.0,34.3924,34.3924,34.3516,34.3516,3651.0
2020-10-08 12:35:00,42.1,42.1,42.05,42.06,2544.0,34.3679,34.3679,34.3271,34.3353,2544.0
2020-10-08 12:40:00,42.07,42.08,41.97,41.98,7084.0,34.3434,34.3516,34.2618,34.27,7084.0
2020-10-08 12:45:00,41.98,42.01,41.94,41.96,14758.0,34.27,34.2945,34.2373,34.2537,14758.0
2020-10-08 12:50:00,41.95,42.0,41.91,41.91,10923.0,34.2455,34.2863,34.2128,34.2128,10923.0
2020-10-08 12:55:00,41.91,41.95,41.91,41.91,11356.0,34.2128,34.2455,34.2128,34.2128,11356.0
2020-10-08 13:00:00,41.93,41.96,41.92,41.92,8790.0,34.2292,34.2537,34.221,34.221,8790.0
2020-10-08 13:05:00,41.93,41.95,41.91,41.95,5210.0,34.2292,34.2455,34.2128,34.2455,5210.0
2020-10-08 13:10:00,41.94,41.97,41.93,41.96,4795.0,34.2373,34.2618,34.2292,34.2537,4795.0
2020-10-08 13:15:00,41.94,41.96,41.92,41.95,4875.0,34.2373,34.2537,34.221,34.2455,4875.0
2020-10-08 13:20:00,41.96,42.0,41.95,41.99,8219.0,34.2537,34.2863,34.2455,34.2781,8219.0
2020-10-08 13:25:00,41.99,42.07,41.98,42.07,8581.0,34.2781,34.3434,34.27,34.3434,8581.0
2020-10-08 13:30:00,42.08,42.2,42.08,42.19,9037.0,34.3516,34.4496,34.3516,34.4414,9037.0
2020-10-08 13:35:00,42.18,42.23,42.16,42.22,9793.0,34.4332,34.4741,34.4169,34.4659,9793.0
2020-10-08 13:40:00,42.2,42.25,42.2,42.24,6097.0,34.4496,34.4904,34.4496,34.4822,6097.0
2020-10-08 13:45:00,42.22,42.22,42.16,42.16,11627.0,34.4659,34.4659,34.4169,34.4169,11627.0
2020-10-08 13:50:00,42.16,42.2,42.14,42.2,24688.0,34.4169,34.4496,34.4006,34.4496,24688.0
2020-10-08 13:55:00,42.19,42.19,42.15,42.19,4814.0,34.4414,34.4414,34.4088,34.4414,4814.0
2020-10-08 14:00:00,42.2,42.22,42.17,42.2,4145.0,34.4496,34.4659,34.4251,34.4496,4145.0
2020-10-08 14:05:00,42.2,42.31,42.2,42.3,4839.0,34.4496,34.5394,34.4496,34.5312,4839.0
2020-10-08 14:10:00,42.3,42.3,42.24,42.24,4950.0,34.5312,34.5312,34.4822,34.4822,4950.0
2020-10-08 14:15:00,42.23,42.24,42.2,42.23,11466.0,34.4741,34.4822,34.4496,34.4741,11466.0
2020-10-08 14:20:00,42.22,42.25,42.21,42.23,11249.0,34.4659,34.4904,34.4577,34.4741,11249.0
2020-10-08 14:25:00,42.23,42.24,42.19,42.2,4914.0,34.4741,34.4822,34.4414,34.4496,4914.0
2020-10-08 14:30:00,42.19,42.3,42.18,42.3,10871.0,34.4414,34.5312,34.4332,34.5312,10871.0
2020-10-08 14:35:00,42.29,42.33,42.26,42.29,16446.0,34.523,34.5557,34.4986,34.523,16446.0
2020-10-08 14:40:00,42.29,42.3,42.23,42.26,6914.0,34.523,34.5312,34.4741,34.4986,6914.0
2020-10-08 14:45:00,42.26,42.27,42.23,42.24,9367.0,34.4986,34.5067,34.4741,34.4822,9367.0
2020-10-08 14:50:00,42.24,42.25,42.2,42.22,8967.0,34.4822,34.4904,34.4496,34.4659,8967.0
2020-10-08 14:55:00,42.22,42.28,42.21,42.22,6154.0,34.4659,34.5149,34.4577,34.4659,6154.0
2020-10-08 15:00:00,42.21,42.3,42.18,42.29,8979.0,34.4577,34.5312,34.4332,34.523,8979.0
2020-10-08 15:05:00,42.27,42.28,42.25,42.28,6931.0,34.5067,34.5149,34.4904,34.5149,6931.0
2020-10-08 15:10:00,42.27,42.36,42.27,42.34,14695.0,34.5067,34.5802,34.5067,34.5639,14695.0
2020-10-08 15:15:00,42.34,42.41,42.31,42.41,15419.0,34.5639,34.621,34.5394,34.621,15419.0
2020-10-08 15:20:00,42.39,42.4,42.37,42.38,17905.0,34.6047,34.6128,34.5884,34.5965,17905.0
2020-10-08 15:25:00,42.38,42.44,42.37,42.43,15214.0,34.5965,34.6455,34.5884,34.6373,15214.0
2020-10-08 15:30:00,42.43,42.45,42.4,42.41,20914.0,34.6373,34.6537,34.6128,34.621,20914.0
2020-10-08 15:35:00,42.41,42.43,42.39,42.4,26579.0,34.621,34.6373,34.6047,34.6128,26579.0
2020-10-08 15:40:00,42.41,42.51,42.41,42.47,30882.0,34.621,34.7026,34.621,34.67,30882.0
2020-10-08 15:45:00,42.48,42.49,42.4,42.45,32443.0,34.6781,34.6863,34.6128,34.6537,32443.0
2020-10-08 15:50:00,42.44,42.5,42.43,42.48,45977.0,34.6455,34.6945,34.6373,34.6781,45977.0
2020-10-08 15:55:00,42.48,42.5,42.42,42.49,163612.0,34.6781,34.6945,34.6292,34.6863,163612.0
2020-10-09 09:30:00,43.55,44.09,43.49,43.99,252452.0,35.5516,35.9925,35.5027,35.9108,252452.0
2020-10-09 09:35:00,44.01,44.2,43.85,43.86,85508.0,35.9271,36.0823,35.7965,35.8047,85508.0
2020-10-09 09:40:00,43.89,44.04,43.79,43.92,89859.0,35.8292,35.9516,35.7476,35.8537,89859.0
2020-10-09 09:45:00,43.92,43.97,43.75,43.83,95584.0,35.8537,35.8945,35.7149,35.7802,95584.0
2020-10-09 09:50:00,43.81,43.85,43.75,43.8,80265.0,35.7639,35.7965,35.7149,35.7557,80265.0
2020-10-09 09:55:00,43.78,43.85,43.75,43.78,46932.0,35.7394,35.7965,35.7149,35.7394,46932.0
2020-10-09 10:00:00,43.78,43.83,43.77,43.79,63336.0,35.7394,35.7802,35.7312,35.7476,63336.0
2020-10-09 10:05:00,43.79,43.8,43.75,43.78,90955.0,35.7476,35.7557,35.7149,35.7394,90955.0
2020-10-09 10:10:00,43.78,43.79,43.66,43.7,117682.0,35.7394,35.7476,35.6414,35.6741,117682.0
2020-10-09 10:15:00,43.69,43.77,43.67,43.72,46395.0,35.6659,35.7312,35.6496,35.6904,46395.0
2020-10-09 10:20:00,43.71,43.76,43.67,43.7,104946.0,35.6822,35.7231,35.6496,35.6741,104946.0
2020-10-09 10:25:00,43.7,43.7,43.12,43.17,105346.0,35.6741,35.6741,35.2006,35.2414,105346.0
2020-10-09 10:30:00,43.18,43.41,43.18,43.4,46262.0,35.2496,35.4373,35.2496,35.4292,46262.0
2020-10-09 10:35:00,43.41,43.5,43.37,43.46,35619.0,35.4373,35.5108,35.4047,35.4782,35619.0
2020-10-09 10:40:00,43.49,43.53,43.4,43.47,121660.0,35.5027,35.5353,35.4292,35.4863,121660.0
2020-10-09 10:45:00,43.46,43.5,43.37,43.38,80589.0,35.4782,35.5108,35.4047,35.4129,80589.0
2020-10-09 10:50:00,43.39,43.47,43.34,43.39,183822.0,35.421,35.4863,35.3802,35.421,183822.0
2020-10-09 10:55:00,43.4,43.45,43.38,43.4,85214.0,35.4292,35.47,35.4129,35.4292,85214.0
2020-10-09 11:00:00,43.4,43.43,43.39,43.4,26846.0,35.4292,35.4537,35.421,35.4292,26846.0
2020-10-09 11:05:00,43.41,43.54,43.39,43.53,46843.0,35.4373,35.5435,35.421,35.5353,46843.0
2020-10-09 11:10:00,43.54,43.58,43.5,43.55,29913.0,35.5435,35.5761,35.5108,35.5516,29913.0
2020-10-09 11:15:00,43.54,43.55,43.23,43.23,9437.0,35.5435,35.5516,35.2904,35.2904,9437.0
2020-10-09 11:20:00,43.23,43.24,43.03,43.06,29813.0,35.2904,35.2986,35.1271,35.1516,29813.0
2020-10-09 11:25:00,43.05,43.17,43.03,43.11,25522.0,35.1435,35.2414,35.1271,35.1924,25522.0
2020-10-09 11:30:00,43.11,43.17,43.1,43.15,29399.0,35.1924,35.2414,35.1843,35.2251,29399.0
2020-10-09 11:35:00,43.17,43.29,43.15,43.27,29011.0,35.2414,35.3394,35.2251,35.3231,29011.0
2020-10-09 11:40:00,43.26,43.26,43.0,43.05,32920.0,35.3149,35.3149,35.1026,35.1435,32920.0
2020-10-09 11:45:00,43.08,43.33,43.08,43.32,20905.0,35.168,35.372,35.168,35.3639,20905.0
2020-10-09 11:50:00,43.31,43.39,43.28,43.34,21787.0,35.3557,35.421,35.3312,35.3802,21787.0
2020-10-09 11:55:00,43.34,43.38,43.27,43.33,15458.0,35.3802,35.4129,35.3231,35.372,15458.0
2020-10-09 12:00:00,43.33,43.49,43.33,43.4,27599.0,35.372,35.5027,35.372,35.4292,27599.0
2020-10-09 12:05:00,43.4,43.45,43.39,43.4,31322.0,35.4292,35.47,35.421,35.4292,31322.0
2020-10-09 12:10:00,43.39,43.43,43.39,43.4,21266.0,35.421,35.4537,35.421,35.4292,21266.0
2020-10-09 12:15:00,43.39,43.42,43.38,43.41,35387.0,35.421,35.4455,35.4129,35.4373,35387.0
2020-10-09 12:20:00,43.41,43.44,43.4,43.42,8829.0,35.4373,35.4618,35.4292,35.4455,8829.0
2020-10-09 12:25:00,43.43,43.5,43.41,43.46,39863.0,35.4537,35.5108,35.4373,35.4782,39863.0
2020-10-09 12:30:00,43.48,43.49,43.44,43.47,21139.0,35.4945,35.5027,35.4618,35.4863,21139.0
2020-10-09 12:35:00,43.49,43.53,43.36,43.4,45816.0,35.5027,35.5353,35.3965,35.4292,45816.0
2020-10-09 12:40:00,43.38,43.42,43.38,43.41,33449.0,35.4129,35.4455,35.4129,35.4373,33449.0
2020-10-09 12:45:00,43.4,43.41,43.36,43.38,104824.0,35.4292,35.4373,35.3965,35.4129,104824.0
2020-10-09 12:50:00,43.39,43.39,43.16,43.2,31928.0,35.421,35.421,35.2333,35.2659,31928.0
2020-10-09 12:55:00,43.21,43.21,43.11,43.14,8108.0,35.2741,35.2741,35.1924,35.2169,8108.0
2020-10-09 13:00:00,43.14,43.18,43.11,43.16,11329.0,35.2169,35.2496,35.1924,35.2333,11329.0
2020-10-09 13:05:00,43.15,43.16,43.11,43.14,11145.0,35.2251,35.2333,35.1924,35.2169,11145.0
2020-10-09 13:10:00,43.13,43.13,43.06,43.1,22934.0,35.2088,35.2088,35.1516,35.1843,22934.0
2020-10-09 13:15:00,43.1,43.12,43.09,43.12,7068.0,35.1843,35.2006,35.1761,35.2006,7068.0
2020-10-09 13:20:00,43.11,43.11,43.09,43.11,16136.0,35.1924,35.1924,35.1761,35.1924,16136.0
2020-10-09 13:25:00,43.11,43.11,43.09,43.11,6927.0,35.1924,35.1924,35.1761,35.1924,6927.0
2020-10-09 13:30:00,43.11,43.14,43.02,43.03,11200.0,35.1924,35.2169,35.119,35.1271,11200.0
2020-10-09 13:35:00,43.03,43.09,43.03,43.07,18178.0,35.1271,35.1761,35.1271,35.1598,18178.0
2020-10-09 13:40:00,43.08,43.11,43.04,43.05,11174.0,35.168,35.1924,35.1353,35.1435,11174.0
2020-10-09 13:45:00,43.05,43.08,43.04,43.06,13814.0,35.1435,35.168,35.1353,35.1516,13814.0
2020-10-09 13:50:00,43.04,43.06,43.04,43.05,12134.0,35.1353,35.1516,35.1353,35.1435,12134.0
2020-10-09 13:55:00,43.05,43.08,43.04,43.08,15367.0,35.1435,35.168,35.1353,35.168,15367.0
2020-10-09 14:00:00,43.08,43.08,43.04,43.05,22352.0,35.168,35.168,35.1353,35.1435,22352.0
2020-10-09 14:05:00,43.05,43.06,43.04,43.05,15220.0,35.1435,35.1516,35.1353,35.1435,15220.0
2020-10-09 14:10:00,43.05,43.08,43.04,43.07,20161.0,35.1435,35.168,35.1353,35.1598,20161.0
2020-10-09 14:15:00,43.07,43.07,43.04,43.06,8763.0,35.1598,35.1598,35.1353,35.1516,8763.0
2020-10-09 14:20:00,43.06,43.12,43.06,43.07,26153.0,35.1516,35.2006,35.1516,35.1598,26153.0
2020-10-09 14:25:00,43.07,43.1,43.06,43.1,124987.0,35.1598,35.1843,35.1516,35.1843,124987.0
2020-10-09 14:30:00,43.12,43.16,43.07,43.07,12612.0,35.2006,35.2333,35.1598,35.1598,12612.0
2020-10-09 14:35:00,43.08,43.14,43.05,43.1,20409.0,35.168,35.2169,35.1435,35.1843,20409.0
2020-10-09 14:40:00,43.1,43.18,43.09,43.16,7125.0,35.1843,35.2496,35.1761,35.2333,7125.0
2020-10-09 14:45:00,43.15,43.16,43.12,43.15,5768.0,35.2251,35.2333,35.2006,35.2251,5768.0
2020-10-09 14:50:00,43.14,43.15,43.07,43.09,5332.0,35.2169,35.2251,35.1598,35.1761,5332.0
2020-10-09 14:55:00,43.09,43.11,43.06,43.07,12767.0,35.1761,35.1924,35.1516,35.1598,12767.0
2020-10-09 15:00:00,43.07,43.1,43.06,43.07,21938.0,35.1598,35.1843,35.1516,35.1598,21938.0
2020-10-09 15:05:00,43.07,43.08,43.06,43.07,45662.0,35.1598,35.168,35.1516,35.1598,45662.0
2020-10-09 15:10:00,43.07,43.12,43.06,43.11,21944.0,35.1598,35.2006,35.1516,35.1924,21944.0
2020-10-09 15:15:00,43.1,43.12,43.09,43.1,25712.0,35.1843,35.2006,35.1761,35.1843,25712.0
2020-10-09 15:20:00,43.1,43.12,43.09,43.1,20748.0,35.1843,35.2006,35.1761,35.1843,20748.0
2020-10-09 15:25:00,43.1,43.11,43.09,43.1,16807.0,35.1843,35.1924,35.1761,35.1843,16807.0
2020-10-09 15:30:00,43.11,43.12,42.92,42.93,55221.0,35.1924,35.2006,35.0373,35.0455,55221.0
2020-10-09 15:35:00,42.92,42.93,42.89,42.93,27868.0,35.0373,35.0455,35.0128,35.0455,27868.0
2020-10-09 15:40:00,42.93,42.93,42.75,42.79,42797.0,35.0455,35.0455,34.8986,34.9312,42797.0
2020-10-09 15:45:00,42.78,42.87,42.73,42.74,40176.0,34.9231,34.9965,34.8822,34.8904,40176.0
2020-10-09 15:50:00,42.74,42.79,42.7,42.73,87442.0,34.8904,34.9312,34.8577,34.8822,87442.0
2020-10-09 15:55:00,42.73,42.78,42.67,42.67,233548.0,34.8822,34.9231,34.8333,34.8333,233548.0
2020-10-12 09:30:00,43.94,44.06,43.36,43.91,234055.0,35.87,35.968,35.3965,35.8455,234055.0
2020-10-12 09:35:00,43.91,44.04,43.77,43.89,33627.0,35.8455,35.9516,35.7312,35.8292,33627.0
2020-10-12 09:40:00,43.92,44.25,43.89,44.22,67129.0,35.8537,36.1231,35.8292,36.0986,67129.0
2020-10-12 09:45:00,44.22,44.24,44.0,44.24,48420.0,36.0986,36.1149,35.919,36.1149,48420.0
2020-10-12 09:50:00,44.25,44.35,44.17,44.29,40584.0,36.1231,36.2047,36.0578,36.1557,40584.0
2020-10-12 09:55:00,44.3,44.44,44.28,44.42,35529.0,36.1639,36.2782,36.1476,36.2618,35529.0
2020-10-12 10:00:00,44.41,44.47,44.35,44.46,47981.0,36.2537,36.3027,36.2047,36.2945,47981.0
2020-10-12 10:05:00,44.49,44.64,44.45,44.62,138921.0,36.319,36.4414,36.2863,36.4251,138921.0
2020-10-12 10:10:00,44.61,44.75,44.61,44.7,56201.0,36.417,36.5312,36.417,36.4904,56201.0
2020-10-12 10:15:00,44.7,44.73,44.58,44.66,60018.0,36.4904,36.5149,36.3925,36.4578,60018.0
2020-10-12 10:20:00,44.66,44.73,44.59,44.7,76505.0,36.4578,36.5149,36.4006,36.4904,76505.0
2020-10-12 10:25:00,44.7,44.78,44.64,44.73,111787.0,36.4904,36.5557,36.4414,36.5149,111787.0
2020-10-12 10:30:00,44.74,44.87,44.74,44.8,84020.0,36.5231,36.6292,36.5231,36.5721,84020.0
2020-10-12 10:35:00,44.8,44.8,44.73,44.75,32473.0,36.5721,36.5721,36.5149,36.5312,32473.0
2020-10-12 10:40:00,44.75,44.8,44.74,44.76,46394.0,36.5312,36.5721,36.5231,36.5394,46394.0
2020-10-12 10:45:00,44.77,44.8,44.73,44.79,31719.0,36.5476,36.5721,36.5149,36.5639,31719.0
2020-10-12 10:50:00,44.78,44.89,44.78,44.83,33690.0,36.5557,36.6455,36.5557,36.5965,33690.0
2020-10-12 10:55:00,44.83,44.85,44.57,44.64,71450.0,36.5965,36.6129,36.3843,36.4414,71450.0
2020-10-12 11:00:00,44.64,44.75,44.58,44.73,22680.0,36.4414,36.5312,36.3925,36.5149,22680.0
2020-10-12 11:05:00,44.73,44.93,44.73,44.91,25502.0,36.5149,36.6782,36.5149,36.6619,25502.0
2020-10-12 11:10:00,44.92,44.92,44.76,44.86,74984.0,36.67,36.67,36.5394,36.621,74984.0
2020-10-12 11:15:00,44.87,44.92,44.85,44.9,21532.0,36.6292,36.67,36.6129,36.6537,21532.0
2020-10-12 11:20:00,44.92,44.93,44.86,44.9,43772.0,36.67,36.6782,36.621,36.6537,43772.0
2020-10-12 11:25:00,44.89,44.92,44.85,44.88,22243.0,36.6455,36.67,36.6129,36.6374,22243.0
2020-10-12 11:30:00,44.87,44.87,44.82,44.85,16780.0,36.6292,36.6292,36.5884,36.6129,16780.0
2020-10-12 11:35:00,44.85,44.89,44.82,44.82,21901.0,36.6129,36.6455,36.5884,36.5884,21901.0
2020-10-12 11:40:00,44.82,44.87,44.79,44.86,18044.0,36.5884,36.6292,36.5639,36.621,18044.0
2020-10-12 11:45:00,44.86,44.9,44.85,44.88,28943.0,36.621,36.6537,36.6129,36.6374,28943.0
2020-10-12 11:50:00,44.88,44.96,44.87,44.93,47800.0,36.6374,36.7027,36.6292,36.6782,47800.0
2020-10-12 11:55:00,44.93,44.94,44.91,44.93,31497.0,36.6782,36.6863,36.6619,36.6782,31497.0
2020-10-12 12:00:00,44.93,44.96,44.92,44.94,33515.0,36.6782,36.7027,36.67,36.6863,33515.0
2020-10-12 12:05:00,44.94,45.0,44.93,44.97,38664.0,36.6863,36.7353,36.6782,36.7108,38664.0
2020-10-12 12:10:00,44.98,45.02,44.94,44.96,157202.0,36.719,36.7517,36.6863,36.7027,157202.0
2020-10-12 12:15:00,44.95,44.95,44.81,44.81,15354.0,36.6945,36.6945,36.5802,36.5802,15354.0
2020-10-12 12:20:00,44.81,44.87,44.79,44.86,23828.0,36.5802,36.6292,36.5639,36.621,23828.0
2020-10-12 12:25:00,44.87,44.95,44.85,44.94,18226.0,36.6292,36.6945,36.6129,36.6863,18226.0
2020-10-12 12:30:00,44.93,44.93,44.75,44.8,20255.0,36.6782,36.6782,36.5312,36.5721,20255.0
2020-10-12 12:35:00,44.81,44.85,44.81,44.83,16019.0,36.5802,36.6129,36.5802,36.5965,16019.0
2020-10-12 12:40:00,44.83,44.88,44.83,44.86,10311.0,36.5965,36.6374,36.5965,36.621,10311.0
2020-10-12 12:45:00,44.86,44.88,44.83,44.85,16966.0,36.621,36.6374,36.5965,36.6129,16966.0
2020-10-12 12:50:00,44.86,44.86,44.78,44.8,19799.0,36.621,36.621,36.5557,36.5721,19799.0
2020-10-12 12:55:00,44.8,44.82,44.77,44.8,20640.0,36.5721,36.5884,36.5476,36.5721,20640.0
2020-10-12 13:00:00,44.8,44.82,44.79,44.79,14502.0,36.5721,36.5884,36.5639,36.5639,14502.0
2020-10-12 13:05:00,44.79,44.8,44.77,44.79,13163.0,36.5639,36.5721,36.5476,36.5639,13163.0
2020-10-12 13:10:00,44.79,44.9,44.78,44.9,10025.0,36.5639,36.6537,36.5557,36.6537,10025.0
2020-10-12 13:15:00,44.9,44.96,44.88,44.96,16883.0,36.6537,36.7027,36.6374,36.7027,16883.0
2020-10-12 13:20:00,44.97,45.0,44.93,44.99,21079.0,36.7108,36.7353,36.6782,36.7272,21079.0
2020-10-12 13:25:00,44.99,45.0,44.91,44.91,41101.0,36.7272,36.7353,36.6619,36.6619,41101.0
2020-10-12 13:30:00,44.89,44.9,44.74,44.77,18644.0,36.6455,36.6537,36.5231,36.5476,18644.0
2020-10-12 13:35:00,44.78,44.78,44.62,44.75,35970.0,36.5557,36.5557,36.4251,36.5312,35970.0
2020-10-12 13:40:00,44.75,44.76,44.71,44.74,23220.0,36.5312,36.5394,36.4986,36.5231,23220.0
2020-10-12 13:45:00,44.75,44.76,44.63,44.64,21333.0,36.5312,36.5394,36.4333,36.4414,21333.0
2020-10-12 13:50:00,44.67,44.72,44.64,44.7,18164.0,36.4659,36.5068,36.4414,36.4904,18164.0
2020-10-12 13:55:00,44.71,44.74,44.68,44.7,36417.0,36.4986,36.5231,36.4741,36.4904,36417.0
2020-10-12 14:00:00,44.69,44.71,44.5,44.51,31534.0,36.4823,36.4986,36.3272,36.3353,31534.0
2020-10-12 14:05:00,44.51,44.52,44.47,44.5,37795.0,36.3353,36.3435,36.3027,36.3272,37795.0
2020-10-12 14:10:00,44.49,44.49,44.4,44.42,66017.0,36.319,36.319,36.2455,36.2618,66017.0
2020-10-12 14:15:00,44.42,44.43,44.36,44.41,28664.0,36.2618,36.27,36.2129,36.2537,28664.0
2020-10-12 14:20:00,44.42,44.52,44.39,44.49,28240.0,36.2618,36.3435,36.2374,36.319,28240.0
2020-10-12 14:25:00,44.5,44.55,44.49,44.55,15164.0,36.3272,36.368,36.319,36.368,15164.0
2020-10-12 14:30:00,44.55,44.62,44.48,44.49,80105.0,36.368,36.4251,36.3108,36.319,80105.0
2020-10-12 14:35:00,44.47,44.52,44.42,44.51,25405.0,36.3027,36.3435,36.2618,36.3353,25405.0
2020-10-12 14:40:00,44.51,44.57,44.48,44.55,26610.0,36.3353,36.3843,36.3108,36.368,26610.0
2020-10-12 14:45:00,44.54,44.54,44.46,44.48,18972.0,36.3598,36.3598,36.2945,36.3108,18972.0
2020-10-12 14:50:00,44.48,44.51,44.43,44.51,9571.0,36.3108,36.3353,36.27,36.3353,9571.0
2020-10-12 14:55:00,44.51,44.57,44.49,44.54,15536.0,36.3353,36.3843,36.319,36.3598,15536.0
2020-10-12 15:00:00,44.56,44.66,44.56,44.66,25017.0,36.3761,36.4578,36.3761,36.4578,25017.0
2020-10-12 15:05:00,44.64,44.66,44.6,44.61,16842.0,36.4414,36.4578,36.4088,36.417,16842.0
2020-10-12 15:10:00,44.62,44.65,44.54,44.57,26103.0,36.4251,36.4496,36.3598,36.3843,26103.0
2020-10-12 15:15:00,44.58,44.63,44.58,44.6,18451.0,36.3925,36.4333,36.3925,36.4088,18451.0
2020-10-12 15:20:00,44.59,44.63,44.59,44.62,13061.0,36.4006,36.4333,36.4006,36.4251,13061.0
2020-10-12 15:25:00,44.62,44.62,44.56,44.58,15190.0,36.4251,36.4251,36.3761,36.3925,15190.0
2020-10-12 15:30:00,44.58,44.59,44.55,44.57,34523.0,36.3925,36.4006,36.368,36.3843,34523.0
2020-10-12 15:35:00,44.57,44.61,44.54,44.54,34652.0,36.3843,36.417,36.3598,36.3598,34652.0
2020-10-12 15:40:00,44.55,44.57,44.48,44.49,42723.0,36.368,36.3843,36.3108,36.319,42723.0
2020-10-12 15:45:00,44.49,44.52,44.4,44.42,45698.0,36.319,36.3435,36.2455,36.2618,45698.0
2020-10-12 15:50:00,44.42,44.51,44.4,44.41,84017.0,36.2618,36.3353,36.2455,36.2537,84017.0
2020-10-12 15:55:00,44.41,44.48,44.39,44.47,187895.0,36.2537,36.3108,36.2374,36.3027,187895.0
2020-10-13 09:30:00,44.08,44.31,43.7,44.17,125180.0,35.9843,36.1721,35.6741,36.0578,125180.0
2020-10-13 09:35:00,44.1,44.11,43.84,43.98,18154.0,36.0006,36.0088,35.7884,35.9027,18154.0
2020-10-13 09:40:00,44.02,44.22,44.0,44.17,18826.0,35.9353,36.0986,35.919,36.0578,18826.0
2020-10-13 09:45:00,44.12,44.15,43.95,44.13,9452.0,36.0169,36.0414,35.8782,36.0251,9452.0
2020-10-13 09:50:00,44.13,44.13,43.86,43.91,10258.0,36.0251,36.0251,35.8047,35.8455,10258.0
2020-10-13 09:55:00,43.9,43.9,43.8,43.85,16693.0,35.8374,35.8374,35.7557,35.7965,16693.0
2020-10-13 10:00:00,43.83,44.06,43.82,44.05,9638.0,35.7802,35.968,35.772,35.9598,9638.0
2020-10-13 10:05:00,44.07,44.07,43.76,43.78,13087.0,35.9761,35.9761,35.7231,35.7394,13087.0
2020-10-13 10:10:00,43.75,43.76,43.62,43.66,11742.0,35.7149,35.7231,35.6088,35.6414,11742.0
2020-10-13 10:15:00,43.66,43.67,43.58,43.62,15852.0,35.6414,35.6496,35.5761,35.6088,15852.0
2020-10-13 10:20:00,43.61,43.64,43.56,43.62,6796.0,35.6006,35.6251,35.5598,35.6088,6796.0
2020-10-13 10:25:00,43.62,43.73,43.61,43.7,9981.0,35.6088,35.6986,35.6006,35.6741,9981.0
2020-10-13 10:30:00,43.72,43.85,43.71,43.85,19385.0,35.6904,35.7965,35.6822,35.7965,19385.0
2020-10-13 10:35:00,43.85,43.94,43.73,43.77,18582.0,35.7965,35.87,35.6986,35.7312,18582.0
2020-10-13 10:40:00,43.74,43.79,43.71,43.75,11441.0,35.7067,35.7476,35.6822,35.7149,11441.0
2020-10-13 10:45:00,43.76,43.76,43.67,43.69,10379.0,35.7231,35.7231,35.6496,35.6659,10379.0
2020-10-13 10:50:00,43.69,43.69,43.56,43.63,6703.0,35.6659,35.6659,35.5598,35.6169,6703.0
2020-10-13 10:55:00,43.6,43.67,43.51,43.59,14221.0,35.5925,35.6496,35.519,35.5843,14221.0
2020-10-13 11:00:00,43.59,43.66,43.56,43.64,7605.0,35.5843,35.6414,35.5598,35.6251,7605.0
2020-10-13 11:05:00,43.62,43.63,43.53,43.55,12193.0,35.6088,35.6169,35.5353,35.5516,12193.0
2020-10-13 11:10:00,43.55,43.58,43.47,43.53,30069.0,35.5516,35.5761,35.4863,35.5353,30069.0
2020-10-13 11:15:00,43.51,43.68,43.48,43.68,21469.0,35.519,35.6578,35.4945,35.6578,21469.0
2020-10-13 11:20:00,43.69,43.86,43.69,43.76,29035.0,35.6659,35.8047,35.6659,35.7231,29035.0
2020-10-13 11:25:00,43.77,43.81,43.74,43.8,16705.0,35.7312,35.7639,35.7067,35.7557,16705.0
2020-10-13 11:30:00,43.8,43.82,43.74,43.78,20531.0,35.7557,35.772,35.7067,35.7394,20531.0
2020-10-13 11:35:00,43.76,43.82,43.71,43.71,19366.0,35.7231,35.772,35.6822,35.6822,19366.0
2020-10-13 11:40:00,43.71,43.76,43.64,43.75,21696.0,35.6822,35.7231,35.6251,35.7149,21696.0
2020-10-13 11:45:00,43.74,43.86,43.74,43.86,14453.0,35.7067,35.8047,35.7067,35.8047,14453.0
2020-10-13 11:50:00,43.85,43.88,43.8,43.87,13177.0,35.7965,35.821,35.7557,35.8129,13177.0
2020-10-13 11:55:00,43.86,44.02,43.85,43.98,37932.0,35.8047,35.9353,35.7965,35.9027,37932.0
2020-10-13 12:00:00,43.97,44.03,43.79,43.82,53116.0,35.8945,35.9435,35.7476,35.772,53116.0
2020-10-13 12:05:00,43.84,43.92,43.79,43.89,35237.0,35.7884,35.8537,35.7476,35.8292,35237.0
2020-10-13 12:10:00,43.91,43.94,43.84,43.88,35499.0,35.8455,35.87,35.7884,35.821,35499.0
2020-10-13 12:15:00,43.89,44.07,43.89,44.06,45757.0,35.8292,35.9761,35.8292,35.968,45757.0
2020-10-13 12:20:00,44.04,44.08,43.99,44.06,12018.0,35.9516,35.9843,35.9108,35.968,12018.0
2020-10-13 12:25:00,44.04,44.08,43.95,43.96,10866.0,35.9516,35.9843,35.8782,35.8863,10866.0
2020-10-13 12:30:00,43.93,43.96,43.85,43.85,4146.0,35.8618,35.8863,35.7965,35.7965,4146.0
2020-10-13 12:35:00,43.82,43.89,43.77,43.88,16390.0,35.772,35.8292,35.7312,35.821,16390.0
2020-10-13 12:40:00,43.88,44.06,43.88,44.06,20911.0,35.821,35.968,35.821,35.968,20911.0
2020-10-13 12:45:00,44.07,44.31,44.07,44.31,35776.0,35.9761,36.1721,35.9761,36.1721,35776.0
2020-10-13 12:50:00,44.29,44.43,44.29,44.42,38976.0,36.1557,36.27,36.1557,36.2618,38976.0
2020-10-13 12:55:00,44.41,44.46,44.33,44.44,26840.0,36.2537,36.2945,36.1884,36.2782,26840.0
2020-10-13 13:00:00,44.43,44.64,44.43,44.5,65015.0,36.27,36.4414,36.27,36.3272,65015.0
2020-10-13 13:05:00,44.51,44.51,44.29,44.29,26348.0,36.3353,36.3353,36.1557,36.1557,26348.0
2020-10-13 13:10:00,44.29,44.36,44.26,44.3,25506.0,36.1557,36.2129,36.1312,36.1639,25506.0
2020-10-13 13:15:00,44.29,44.29,44.21,44.24,14636.0,36.1557,36.1557,36.0904,36.1149,14636.0
2020-10-13 13:20:00,44.19,44.22,44.11,44.17,22051.0,36.0741,36.0986,36.0088,36.0578,22051.0
2020-10-13 13:25:00,44.15,44.19,44.1,44.11,8000.0,36.0414,36.0741,36.0006,36.0088,8000.0
2020-10-13 13:30:00,44.1,44.19,44.07,44.18,32417.0,36.0006,36.0741,35.9761,36.0659,32417.0
2020-10-13 13:35:00,44.18,44.24,44.17,44.24,17460.0,36.0659,36.1149,36.0578,36.1149,17460.0
2020-10-13 13:40:00,44.24,44.27,44.17,44.17,58740.0,36.1149,36.1394,36.0578,36.0578,58740.0
2020-10-13 13:45:00,44.19,44.25,44.12,44.12,15736.0,36.0741,36.1231,36.0169,36.0169,15736.0
2020-10-13 13:50:00,44.12,44.14,44.0,44.09,25109.0,36.0169,36.0333,35.919,35.9925,25109.0
2020-10-13 13:55:00,44.09,44.16,44.06,44.15,39495.0,35.9925,36.0496,35.968,36.0414,39495.0
2020-10-13 14:00:00,44.14,44.14,44.04,44.09,16203.0,36.0333,36.0333,35.9516,35.9925,16203.0
2020-10-13 14:05:00,44.07,44.1,44.07,44.09,17850.0,35.9761,36.0006,35.9761,35.9925,17850.0
2020-10-13 14:10:00,44.1,44.13,44.08,44.13,33821.0,36.0006,36.0251,35.9843,36.0251,33821.0
2020-10-13 14:15:00,44.11,44.15,44.1,44.14,19122.0,36.0088,36.0414,36.0006,36.0333,19122.0
2020-10-13 14:20:00,44.15,44.31,44.14,44.27,30611.0,36.0414,36.1721,36.0333,36.1394,30611.0
2020-10-13 14:25:00,44.28,44.28,44.05,44.05,11935.0,36.1476,36.1476,35.9598,35.9598,11935.0
2020-10-13 14:30:00,44.02,44.02,43.9,44.0,18859.0,35.9353,35.9353,35.8374,35.919,18859.0
2020-10-13 14:35:00,43.98,44.0,43.89,43.92,15469.0,35.9027,35.919,35.8292,35.8537,15469.0
2020-10-13 14:40:00,43.94,43.95,43.89,43.95,17305.0,35.87,35.8782,35.8292,35.8782,17305.0
2020-10-13 14:45:00,43.95,44.0,43.85,43.89,17597.0,35.8782,35.919,35.7965,35.8292,17597.0
2020-10-13 14:50:00,43.87,43.92,43.84,43.88,8822.0,35.8129,35.8537,35.7884,35.821,8822.0
2020-10-13 14:55:00,43.86,44.01,43.86,43.98,22137.0,35.8047,35.9271,35.8047,35.9027,22137.0
2020-10-13 15:00:00,43.99,44.13,43.97,44.09,26139.0,35.9108,36.0251,35.8945,35.9925,26139.0
2020-10-13 15:05:00,44.04,44.09,44.03,44.08,30337.0,35.9516,35.9925,35.9435,35.9843,30337.0
2020-10-13 15:10:00,44.08,44.16,44.08,44.11,30643.0,35.9843,36.0496,35.9843,36.0088,30643.0
2020-10-13 15:15:00,44.12,44.18,44.1,44.15,31288.0,36.0169,36.0659,36.0006,36.0414,31288.0
2020-10-13 15:20:00,44.16,44.19,44.12,44.15,20545.0,36.0496,36.0741,36.0169,36.0414,20545.0
2020-10-13 15:25:00,44.14,44.25,44.12,44.25,42005.0,36.0333,36.1231,36.0169,36.1231,42005.0
2020-10-13 15:30:00,44.22,44.26,44.13,44.14,29514.0,36.0986,36.1312,36.0251,36.0333,29514.0
2020-10-13 15:35:00,44.13,44.17,44.11,44.14,27229.0,36.0251,36.0578,36.0088,36.0333,27229.0
2020-10-13 15:40:00,44.15,44.22,44.14,44.15,33894.0,36.0414,36.0986,36.0333,36.0414,33894.0
2020-10-13 15:45:00,44.16,44.17,44.09,44.13,43881.0,36.0496,36.0578,35.9925,36.0251,43881.0
2020-10-13 15:50:00,44.12,44.16,44.08,44.15,57683.0,36.0169,36.0496,35.9843,36.0414,57683.0
2020-10-13 15:55:00,44.16,44.19,43.99,44.01,156811.0,36.0496,36.0741,35.9108,35.9271,156811.0
2020-10-14 09:30:00,44.27,44.63,44.27,44.6,87873.0,36.1394,36.4333,36.1394,36.4088,87873.0
2020-10-14 09:35:00,44.6,44.65,44.42,44.59,59704.0,36.4088,36.4496,36.2618,36.4006,59704.0
2020-10-14 09:40:00,44.58,44.67,44.47,44.52,37269.0,36.3925,36.4659,36.3027,36.3435,37269.0
2020-10-14 09:45:00,44.54,44.6,44.49,44.59,22758.0,36.3598,36.4088,36.319,36.4006,22758.0
2020-10-14 09:50:00,44.6,44.7,44.54,44.55,73177.0,36.4088,36.4904,36.3598,36.368,73177.0
2020-10-14 09:55:00,44.55,44.66,44.52,44.65,41464.0,36.368,36.4578,36.3435,36.4496,41464.0
2020-10-14 10:00:00,44.66,44.78,44.57,44.66,21962.0,36.4578,36.5557,36.3843,36.4578,21962.0
2020-10-14 10:05:00,44.67,44.7,44.5,44.51,22007.0,36.4659,36.4904,36.3272,36.3353,22007.0
2020-10-14 10:10:00,44.52,44.61,44.49,44.59,23209.0,36.3435,36.417,36.319,36.4006,23209.0
2020-10-14 10:15:00,44.59,44.68,44.59,44.66,12567.0,36.4006,36.4741,36.4006,36.4578,12567.0
2020-10-14 10:20:00,44.65,44.74,44.62,44.63,13302.0,36.4496,36.5231,36.4251,36.4333,13302.0
2020-10-14 10:25:00,44.65,44.65,44.53,44.55,22509.0,36.4496,36.4496,36.3516,36.368,22509.0
2020-10-14 10:30:00,44.55,44.61,44.54,44.58,13046.0,36.368,36.417,36.3598,36.3925,13046.0
2020-10-14 10:35:00,44.56,44.59,44.55,44.55,15301.0,36.3761,36.4006,36.368,36.368,15301.0
2020-10-14 10:40:00,44.53,44.55,44.49,44.5,22194.0,36.3516,36.368,36.319,36.3272,22194.0
2020-10-14 10:45:00,44.52,44.6,44.5,44.6,13344.0,36.3435,36.4088,36.3272,36.4088,13344.0
2020-10-14 10:50:00,44.59,44.59,44.53,44.56,15943.0,36.4006,36.4006,36.3516,36.3761,15943.0
2020-10-14 10:55:00,44.56,44.58,44.51,44.56,26010.0,36.3761,36.3925,36.3353,36.3761,26010.0
2020-10-14 11:00:00,44.55,44.55,44.47,44.51,20306.0,36.368,36.368,36.3027,36.3353,20306.0
2020-10-14 11:05:00,44.5,44.55,44.48,44.55,27980.0,36.3272,36.368,36.3108,36.368,27980.0
2020-10-14 11:10:00,44.55,44.61,44.55,44.57,28238.0,36.368,36.417,36.368,36.3843,28238.0
2020-10-14 11:15:00,44.58,44.66,44.55,44.62,40508.0,36.3925,36.4578,36.368,36.4251,40508.0
2020-10-14 11:20:00,44.63,44.72,44.62,44.69,22493.0,36.4333,36.5068,36.4251,36.4823,22493.0
2020-10-14 11:25:00,44.7,44.75,44.66,44.73,20949.0,36.4904,36.5312,36.4578,36.5149,20949.0
2020-10-14 11:30:00,44.74,44.78,44.7,44.71,32140.0,36.5231,36.5557,36.4904,36.4986,32140.0
2020-10-14 11:35:00,44.72,44.78,44.71,44.76,19490.0,36.5068,36.5557,36.4986,36.5394,19490.0
2020-10-14 11:40:00,44.75,44.76,44.7,44.73,13552.0,36.5312,36.5394,36.4904,36.5149,13552.0
2020-10-14 11:45:00,44.72,44.72,44.61,44.65,25529.0,36.5068,36.5068,36.417,36.4496,25529.0
2020-10-14 11:50:00,44.65,44.77,44.64,44.69,43748.0,36.4496,36.5476,36.4414,36.4823,43748.0
2020-10-14 11:55:00,44.69,44.82,44.69,44.8,30144.0,36.4823,36.5884,36.4823,36.5721,30144.0
2020-10-14 12:00:00,44.8,44.91,44.79,44.89,55744.0,36.5721,36.6619,36.5639,36.6455,55744.0
2020-10-14 12:05:00,44.89,44.92,44.87,44.88,14796.0,36.6455,36.67,36.6292,36.6374,14796.0
2020-10-14 12:10:00,44.87,44.89,44.82,44.87,17044.0,36.6292,36.6455,36.5884,36.6292,17044.0
2020-10-14 12:15:00,44.86,44.86,44.7,44.75,18880.0,36.621,36.621,36.4904,36.5312,18880.0
2020-10-14 12:20:00,44.74,44.79,44.73,44.74,12753.0,36.5231,36.5639,36.5149,36.5231,12753.0
2020-10-14 12:25:00,44.74,44.84,44.74,44.82,12069.0,36.5231,36.6047,36.5231,36.5884,12069.0
2020-10-14 12:30:00,44.82,44.84,44.76,44.83,22481.0,36.5884,36.6047,36.5394,36.5965,22481.0
2020-10-14 12:35:00,44.84,44.9,44.79,44.89,29645.0,36.6047,36.6537,36.5639,36.6455,29645.0
2020-10-14 12:40:00,44.87,44.9,44.84,44.88,13037.0,36.6292,36.6537,36.6047,36.6374,13037.0
2020-10-14 12:45:00,44.88,44.95,44.87,44.94,16386.0,36.6374,36.6945,36.6292,36.6863,16386.0
2020-10-14 12:50:00,44.95,44.98,44.91,44.94,15095.0,36.6945,36.719,36.6619,36.6863,15095.0
2020-10-14 12:55:00,44.94,44.98,44.91,44.94,18433.0,36.6863,36.719,36.6619,36.6863,18433.0
2020-10-14 13:00:00,44.92,44.95,44.87,44.87,5701.0,36.67,36.6945,36.6292,36.6292,5701.0
2020-10-14 13:05:00,44.91,44.93,44.85,44.89,14752.0,36.6619,36.6782,36.6129,36.6455,14752.0
2020-10-14 13:10:00,44.88,44.89,44.85,44.86,7443.0,36.6374,36.6455,36.6129,36.621,7443.0
2020-10-14 13:15:00,44.85,44.9,44.85,44.87,8295.0,36.6129,36.6537,36.6129,36.6292,8295.0
2020-10-14 13:20:00,44.86,44.86,44.72,44.73,8265.0,36.621,36.621,36.5068,36.5149,8265.0
2020-10-14 13:25:00,44.73,44.77,44.71,44.73,11869.0,36.5149,36.5476,36.4986,36.5149,11869.0
2020-10-14 13:30:00,44.73,44.77,44.72,44.73,13580.0,36.5149,36.5476,36.5068,36.5149,13580.0
2020-10-14 13:35:00,44.74,44.78,44.72,44.75,13566.0,36.5231,36.5557,36.5068,36.5312,13566.0
2020-10-14 13:40:00,44.74,44.76,44.7,44.72,7137.0,36.5231,36.5394,36.4904,36.5068,7137.0
2020-10-14 13:45:00,44.71,44.72,44.65,44.7,10952.0,36.4986,36.5068,36.4496,36.4904,10952.0
2020-10-14 13:50:00,44.7,44.72,44.66,44.71,7530.0,36.4904,36.5068,36.4578,36.4986,7530.0
2020-10-14 13:55:00,44.71,44.72,44.65,44.7,13945.0,36.4986,36.5068,36.4496,36.4904,13945.0
2020-10-14 14:00:00,44.69,44.71,44.65,44.69,7275.0,36.4823,36.4986,36.4496,36.4823,7275.0
2020-10-14 14:05:00,44.7,44.78,44.69,44.76,9516.0,36.4904,36.5557,36.4823,36.5394,9516.0
2020-10-14 14:10:00,44.77,44.79,44.74,44.77,11484.0,36.5476,36.5639,36.5231,36.5476,11484.0
2020-10-14 14:15:00,44.76,44.8,44.74,44.79,13333.0,36.5394,36.5721,36.5231,36.5639,13333.0
2020-10-14 14:20:00,44.79,44.82,44.74,44.77,9379.0,36.5639,36.5884,36.5231,36.5476,9379.0
2020-10-14 14:25:00,44.76,44.76,44.67,44.71,12604.0,36.5394,36.5394,36.4659,36.4986,12604.0
2020-10-14 14:30:00,44.69,44.72,44.67,44.7,23014.0,36.4823,36.5068,36.4659,36.4904,23014.0
2020-10-14 14:35:00,44.72,44.75,44.63,44.63,18004.0,36.5068,36.5312,36.4333,36.4333,18004.0
2020-10-14 14:40:00,44.61,44.65,44.58,44.58,30270.0,36.417,36.4496,36.3925,36.3925,30270.0
2020-10-14 14:45:00,44.6,44.67,44.59,44.62,15758.0,36.4088,36.4659,36.4006,36.4251,15758.0
2020-10-14 14:50:00,44.63,44.66,44.58,44.62,18079.0,36.4333,36.4578,36.3925,36.4251,18079.0
2020-10-14 14:55:00,44.63,44.63,44.59,44.6,8415.0,36.4333,36.4333,36.4006,36.4088,8415.0
2020-10-14 15:00:00,44.61,44.68,44.6,44.67,9678.0,36.417,36.4741,36.4088,36.4659,9678.0
2020-10-14 15:05:00,44.66,44.76,44.65,44.66,23424.0,36.4578,36.5394,36.4496,36.4578,23424.0
2020-10-14 15:10:00,44.67,44.71,44.66,44.69,34371.0,36.4659,36.4986,36.4578,36.4823,34371.0
2020-10-14 15:15:00,44.68,44.7,44.64,44.7,16533.0,36.4741,36.4904,36.4414,36.4904,16533.0
2020-10-14 15:20:00,44.69,44.71,44.67,44.68,15354.0,36.4823,36.4986,36.4659,36.4741,15354.0
2020-10-14 15:25:00,44.68,44.68,44.59,44.62,13409.0,36.4741,36.4741,36.4006,36.4251,13409.0
2020-10-14 15:30:00,44.62,44.66,44.61,44.66,29880.0,36.4251,36.4578,36.417,36.4578,29880.0
2020-10-14 15:35:00,44.66,44.69,44.65,44.67,41958.0,36.4578,36.4823,36.4496,36.4659,41958.0
2020-10-14 15:40:00,44.68,44.69,44.64,44.64,28333.0,36.4741,36.4823,36.4414,36.4414,28333.0
2020-10-14 15:45:00,44.64,44.67,44.6,44.62,35709.0,36.4414,36.4659,36.4088,36.4251,35709.0
2020-10-14 15:50:00,44.64,44.76,44.63,44.75,51288.0,36.4414,36.5394,36.4333,36.5312,51288.0
2020-10-14 15:55:00,44.75,44.75,44.58,44.67,256823.0,36.5312,36.5312,36.3925,36.4659,256823.0
2020-10-15 09:30:00,44.09,44.33,43.96,44.33,110458.0,35.9925,36.1884,35.8863,36.1884,110458.0
2020-10-15 09:35:00,44.3,44.67,44.28,44.55,59638.0,36.1639,36.4659,36.1476,36.368,59638.0
2020-10-15 09:40:00,44.63,44.7,44.5,44.56,41616.0,36.4333,36.4904,36.3272,36.3761,41616.0
2020-10-15 09:45:00,44.52,44.7,44.49,44.66,21622.0,36.3435,36.4904,36.319,36.4578,21622.0
2020-10-15 09:50:00,44.69,44.69,44.53,44.58,20053.0,36.4823,36.4823,36.3516,36.3925,20053.0
2020-10-15 09:55:00,44.57,44.66,44.55,44.63,60286.0,36.3843,36.4578,36.368,36.4333,60286.0
2020-10-15 10:00:00,44.64,44.87,44.62,44.84,41860.0,36.4414,36.6292,36.4251,36.6047,41860.0
2020-10-15 10:05:00,44.84,44.97,44.79,44.89,31969.0,36.6047,36.7108,36.5639,36.6455,31969.0
2020-10-15 10:10:00,44.91,45.0,44.85,44.99,86909.0,36.6619,36.7353,36.6129,36.7272,86909.0
2020-10-15 10:15:00,44.99,45.0,44.84,44.86,38999.0,36.7272,36.7353,36.6047,36.621,38999.0
2020-10-15 10:20:00,44.84,44.93,44.83,44.88,20801.0,36.6047,36.6782,36.5965,36.6374,20801.0
2020-10-15 10:25:00,44.92,45.0,44.88,44.99,32922.0,36.67,36.7353,36.6374,36.7272,32922.0
2020-10-15 10:30:00,44.99,45.05,44.85,44.91,56063.0,36.7272,36.7761,36.6129,36.6619,56063.0
2020-10-15 10:35:00,44.93,45.0,44.9,44.99,27175.0,36.6782,36.7353,36.6537,36.7272,27175.0
2020-10-15 10:40:00,45.0,45.0,44.88,44.92,20740.0,36.7353,36.7353,36.6374,36.67,20740.0
2020-10-15 10:45:00,44.9,44.93,44.81,44.81,17733.0,36.6537,36.6782,36.5802,36.5802,17733.0
2020-10-15 10:50:00,44.82,44.82,44.71,44.71,8822.0,36.5884,36.5884,36.4986,36.4986,8822.0
2020-10-15 10:55:00,44.7,44.81,44.69,44.8,30622.0,36.4904,36.5802,36.4823,36.5721,30622.0
2020-10-15 11:00:00,44.81,44.82,44.68,44.72,10835.0,36.5802,36.5884,36.4741,36.5068,10835.0
2020-10-15 11:05:00,44.72,44.88,44.7,44.88,9820.0,36.5068,36.6374,36.4904,36.6374,9820.0
2020-10-15 11:10:00,44.84,44.86,44.78,44.86,12964.0,36.6047,36.621,36.5557,36.621,12964.0
2020-10-15 11:15:00,44.86,44.9,44.8,44.84,12484.0,36.621,36.6537,36.5721,36.6047,12484.0
2020-10-15 11:20:00,44.83,44.86,44.82,44.83,9951.0,36.5965,36.621,36.5884,36.5965,9951.0
2020-10-15 11:25:00,44.84,44.86,44.79,44.81,16521.0,36.6047,36.621,36.5639,36.5802,16521.0
2020-10-15 11:30:00,44.81,44.82,44.77,44.8,9017.0,36.5802,36.5884,36.5476,36.5721,9017.0
2020-10-15 11:35:00,44.77,44.81,44.73,44.76,11635.0,36.5476,36.5802,36.5149,36.5394,11635.0
2020-10-15 11:40:00,44.78,44.9,44.78,44.9,13503.0,36.5557,36.6537,36.5557,36.6537,13503.0
2020-10-15 11:45:00,44.91,44.98,44.9,44.96,23176.0,36.6619,36.719,36.6537,36.7027,23176.0
2020-10-15 11:50:00,44.98,45.0,44.93,44.98,86696.0,36.719,36.7353,36.6782,36.719,86696.0
2020-10-15 11:55:00,44.99,44.99,44.9,44.92,24797.0,36.7272,36.7272,36.6537,36.67,24797.0
2020-10-15 12:00:00,44.9,45.0,44.89,44.96,75080.0,36.6537,36.7353,36.6455,36.7027,75080.0
2020-10-15 12:05:00,44.95,44.98,44.94,44.97,10397.0,36.6945,36.719,36.6863,36.7108,10397.0
2020-10-15 12:10:00,44.97,45.0,44.95,44.98,21690.0,36.7108,36.7353,36.6945,36.719,21690.0
2020-10-15 12:15:00,44.96,44.98,44.93,44.97,12028.0,36.7027,36.719,36.6782,36.7108,12028.0
2020-10-15 12:20:00,44.98,44.98,44.82,44.91,14298.0,36.719,36.719,36.5884,36.6619,14298.0
2020-10-15 12:25:00,44.9,44.95,44.89,44.94,7042.0,36.6537,36.6945,36.6455,36.6863,7042.0
2020-10-15 12:30:00,44.94,44.98,44.93,44.97,9691.0,36.6863,36.719,36.6782,36.7108,9691.0
2020-10-15 12:35:00,44.97,45.0,44.94,44.95,19869.0,36.7108,36.7353,36.6863,36.6945,19869.0
2020-10-15 12:40:00,44.96,44.99,44.91,44.98,35612.0,36.7027,36.7272,36.6619,36.719,35612.0
2020-10-15 12:45:00,44.98,45.0,44.96,44.97,68763.0,36.719,36.7353,36.7027,36.7108,68763.0
2020-10-15 12:50:00,44.97,44.97,44.89,44.9,28234.0,36.7108,36.7108,36.6455,36.6537,28234.0
2020-10-15 12:55:00,44.91,44.93,44.87,44.92,8881.0,36.6619,36.6782,36.6292,36.67,8881.0
2020-10-15 13:00:00,44.92,44.93,44.87,44.9,8969.0,36.67,36.6782,36.6292,36.6537,8969.0
2020-10-15 13:05:00,44.9,44.93,44.89,44.93,9792.0,36.6537,36.6782,36.6455,36.6782,9792.0
2020-10-15 13:10:00,44.93,44.96,44.91,44.96,10088.0,36.6782,36.7027,36.6619,36.7027,10088.0
2020-10-15 13:15:00,44.96,44.98,44.93,44.97,36810.0,36.7027,36.719,36.6782,36.7108,36810.0
2020-10-15 13:20:00,44.97,44.99,44.94,44.96,23667.0,36.7108,36.7272,36.6863,36.7027,23667.0
2020-10-15 13:25:00,44.96,45.0,44.93,45.0,69958.0,36.7027,36.7353,36.6782,36.7353,69958.0
2020-10-15 13:30:00,45.0,45.04,44.93,44.95,60011.0,36.7353,36.768,36.6782,36.6945,60011.0
2020-10-15 13:35:00,44.94,44.98,44.88,44.92,27642.0,36.6863,36.719,36.6374,36.67,27642.0
2020-10-15 13:40:00,44.93,44.98,44.91,44.97,10867.0,36.6782,36.719,36.6619,36.7108,10867.0
2020-10-15 13:45:00,44.98,44.98,44.89,44.89,16769.0,36.719,36.719,36.6455,36.6455,16769.0
2020-10-15 13:50:00,44.9,44.97,44.88,44.94,12567.0,36.6537,36.7108,36.6374,36.6863,12567.0
2020-10-15 13:55:00,44.94,44.95,44.93,44.94,7168.0,36.6863,36.6945,36.6782,36.6863,7168.0
2020-10-15 14:00:00,44.94,45.01,44.93,44.97,39195.0,36.6863,36.7435,36.6782,36.7108,39195.0
2020-10-15 14:05:00,44.98,45.01,44.97,44.98,23309.0,36.719,36.7435,36.7108,36.719,23309.0
2020-10-15 14:10:00,44.99,45.02,44.98,45.01,42767.0,36.7272,36.7517,36.719,36.7435,42767.0
2020-10-15 14:15:00,45.0,45.02,44.97,45.0,37497.0,36.7353,36.7517,36.7108,36.7353,37497.0
2020-10-15 14:20:00,44.99,45.01,44.98,45.0,16270.0,36.7272,36.7435,36.719,36.7353,16270.0
2020-10-15 14:25:00,45.0,45.01,44.97,45.01,22594.0,36.7353,36.7435,36.7108,36.7435,22594.0
2020-10-15 14:30:00,45.0,45.01,44.97,44.99,36249.0,36.7353,36.7435,36.7108,36.7272,36249.0
2020-10-15 14:35:00,44.98,45.0,44.87,44.93,30714.0,36.719,36.7353,36.6292,36.6782,30714.0
2020-10-15 14:40:00,44.93,44.98,44.93,44.97,15914.0,36.6782,36.719,36.6782,36.7108,15914.0
2020-10-15 14:45:00,44.98,45.01,44.95,45.01,15465.0,36.719,36.7435,36.6945,36.7435,15465.0
2020-10-15 14:50:00,44.99,45.02,44.97,45.0,57851.0,36.7272,36.7517,36.7108,36.7353,57851.0
2020-10-15 14:55:00,45.0,45.09,44.99,45.07,64725.0,36.7353,36.8088,36.7272,36.7925,64725.0
2020-10-15 15:00:00,45.07,45.13,45.06,45.11,18878.0,36.7925,36.8415,36.7843,36.8251,18878.0
2020-10-15 15:05:00,45.12,45.17,45.11,45.15,37162.0,36.8333,36.8741,36.8251,36.8578,37162.0
2020-10-15 15:10:00,45.15,45.18,45.12,45.14,22682.0,36.8578,36.8823,36.8333,36.8496,22682.0
2020-10-15 15:15:00,45.14,45.19,45.13,45.18,18490.0,36.8496,36.8904,36.8415,36.8823,18490.0
2020-10-15 15:20:00,45.19,45.2,45.17,45.18,18733.0,36.8904,36.8986,36.8741,36.8823,18733.0
2020-10-15 15:25:00,45.18,45.2,45.15,45.19,23811.0,36.8823,36.8986,36.8578,36.8904,23811.0
2020-10-15 15:30:00,45.19,45.26,45.18,45.21,23198.0,36.8904,36.9476,36.8823,36.9068,23198.0
2020-10-15 15:35:00,45.2,45.23,45.09,45.16,87251.0,36.8986,36.9231,36.8088,36.8659,87251.0
2020-10-15 15:40:00,45.17,45.32,45.17,45.3,55778.0,36.8741,36.9966,36.8741,36.9802,55778.0
2020-10-15 15:45:00,45.27,45.37,45.27,45.36,108158.0,36.9557,37.0374,36.9557,37.0292,108158.0
2020-10-15 15:50:00,45.37,45.5,45.37,45.48,126337.0,37.0374,37.1435,37.0374,37.1272,126337.0
2020-10-15 15:55:00,45.48,45.61,45.45,45.56,319561.0,37.1272,37.2333,37.1027,37.1925,319561.0
2020-10-16 09:30:00,46.36,46.49,45.82,46.33,331263.0,37.8456,37.9517,37.4047,37.8211,331263.0
2020-10-16 09:35:00,46.29,46.37,46.05,46.34,67457.0,37.7884,37.8537,37.5925,37.8292,67457.0
2020-10-16 09:40:00,46.3,46.33,45.96,46.26,61551.0,37.7966,37.8211,37.519,37.7639,61551.0
2020-10-16 09:45:00,46.26,46.44,46.14,46.28,63563.0,37.7639,37.9109,37.666,37.7802,63563.0
2020-10-16 09:50:00,46.33,46.33,45.97,46.16,74086.0,37.8211,37.8211,37.5272,37.6823,74086.0
2020-10-16 09:55:00,46.19,46.26,46.11,46.2,28764.0,37.7068,37.7639,37.6415,37.7149,28764.0
2020-10-16 10:00:00,46.18,46.41,46.11,46.35,33325.0,37.6986,37.8864,37.6415,37.8374,33325.0
2020-10-16 10:05:00,46.34,46.35,46.17,46.24,33154.0,37.8292,37.8374,37.6904,37.7476,33154.0
2020-10-16 10:10:00,46.25,46.25,46.19,46.21,35910.0,37.7558,37.7558,37.7068,37.7231,35910.0
2020-10-16 10:15:00,46.2,46.21,46.02,46.18,26449.0,37.7149,37.7231,37.568,37.6986,26449.0
2020-10-16 10:20:00,46.18,46.4,46.18,46.25,48985.0,37.6986,37.8782,37.6986,37.7558,48985.0
2020-10-16 10:25:00,46.26,46.33,46.25,46.31,49522.0,37.7639,37.8211,37.7558,37.8047,49522.0
2020-10-16 10:30:00,46.32,46.37,46.28,46.37,21028.0,37.8129,37.8537,37.7802,37.8537,21028.0
2020-10-16 10:35:00,46.36,46.41,46.15,46.15,101049.0,37.8456,37.8864,37.6741,37.6741,101049.0
2020-10-16 10:40:00,46.13,46.22,46.11,46.14,47587.0,37.6578,37.7313,37.6415,37.666,47587.0
2020-10-16 10:45:00,46.14,46.33,46.11,46.33,21224.0,37.666,37.8211,37.6415,37.8211,21224.0
2020-10-16 10:50:00,46.33,46.35,46.23,46.29,26683.0,37.8211,37.8374,37.7394,37.7884,26683.0
2020-10-16 10:55:00,46.29,46.3,46.21,46.22,38654.0,37.7884,37.7966,37.7231,37.7313,38654.0
2020-10-16 11:00:00,46.22,46.27,46.19,46.25,31501.0,37.7313,37.7721,37.7068,37.7558,31501.0
2020-10-16 11:05:00,46.23,46.45,46.19,46.42,33605.0,37.7394,37.919,37.7068,37.8945,33605.0
2020-10-16 11:10:00,46.41,46.59,46.35,46.57,96543.0,37.8864,38.0333,37.8374,38.017,96543.0
2020-10-16 11:15:00,46.57,46.57,46.41,46.41,24905.0,38.017,38.017,37.8864,37.8864,24905.0
2020-10-16 11:20:00,46.41,46.48,46.33,46.48,30019.0,37.8864,37.9435,37.8211,37.9435,30019.0
2020-10-16 11:25:00,46.48,46.48,46.3,46.33,32238.0,37.9435,37.9435,37.7966,37.8211,32238.0
2020-10-16 11:30:00,46.32,46.39,46.3,46.39,19311.0,37.8129,37.87,37.7966,37.87,19311.0
2020-10-16 11:35:00,46.38,46.44,46.36,46.41,14532.0,37.8619,37.9109,37.8456,37.8864,14532.0
2020-10-16 11:40:00,46.4,46.52,46.39,46.49,24011.0,37.8782,37.9762,37.87,37.9517,24011.0
2020-10-16 11:45:00,46.49,46.59,46.49,46.59,34514.0,37.9517,38.0333,37.9517,38.0333,34514.0
2020-10-16 11:50:00,46.57,46.6,46.54,46.55,24561.0,38.017,38.0415,37.9925,38.0007,24561.0
2020-10-16 11:55:00,46.54,46.55,46.38,46.39,19093.0,37.9925,38.0007,37.8619,37.87,19093.0
2020-10-16 12:00:00,46.39,46.39,46.23,46.23,30434.0,37.87,37.87,37.7394,37.7394,30434.0
2020-10-16 12:05:00,46.23,46.28,46.17,46.28,24236.0,37.7394,37.7802,37.6904,37.7802,24236.0
2020-10-16 12:10:00,46.26,46.39,46.26,46.39,24329.0,37.7639,37.87,37.7639,37.87,24329.0
2020-10-16 12:15:00,46.38,46.38,46.31,46.35,28848.0,37.8619,37.8619,37.8047,37.8374,28848.0
2020-10-16 12:20:00,46.34,46.4,46.33,46.4,24026.0,37.8292,37.8782,37.8211,37.8782,24026.0
2020-10-16 12:25:00,46.39,46.53,46.39,46.49,42739.0,37.87,37.9843,37.87,37.9517,42739.0
2020-10-16 12:30:00,46.48,46.5,46.45,46.49,43018.0,37.9435,37.9598,37.919,37.9517,43018.0
2020-10-16 12:35:00,46.48,46.57,46.47,46.54,71023.0,37.9435,38.017,37.9353,37.9925,71023.0
2020-10-16 12:40:00,46.54,46.6,46.53,46.58,34292.0,37.9925,38.0415,37.9843,38.0251,34292.0
2020-10-16 12:45:00,46.58,46.62,46.51,46.53,44758.0,38.0251,38.0578,37.968,37.9843,44758.0
2020-10-16 12:50:00,46.54,46.54,46.43,46.46,43813.0,37.9925,37.9925,37.9027,37.9272,43813.0
2020-10-16 12:55:00,46.46,46.68,46.42,46.59,45914.0,37.9272,38.1068,37.8945,38.0333,45914.0
2020-10-16 13:00:00,46.59,46.63,46.53,46.54,19489.0,38.0333,38.066,37.9843,37.9925,19489.0
2020-10-16 13:05:00,46.54,46.54,46.47,46.5,22020.0,37.9925,37.9925,37.9353,37.9598,22020.0
2020-10-16 13:10:00,46.51,46.54,46.44,46.47,16900.0,37.968,37.9925,37.9109,37.9353,16900.0
2020-10-16 13:15:00,46.46,46.6,46.45,46.59,23902.0,37.9272,38.0415,37.919,38.0333,23902.0
2020-10-16 13:20:00,46.58,46.59,46.52,46.53,15283.0,38.0251,38.0333,37.9762,37.9843,15283.0
2020-10-16 13:25:00,46.54,46.57,46.47,46.48,22942.0,37.9925,38.017,37.9353,37.9435,22942.0
2020-10-16 13:30:00,46.48,46.49,46.36,46.36,24165.0,37.9435,37.9517,37.8456,37.8456,24165.0
2020-10-16 13:35:00,46.36,46.36,46.28,46.31,25661.0,37.8456,37.8456,37.7802,37.8047,25661.0
2020-10-16 13:40:00,46.31,46.37,46.28,46.35,32390.0,37.8047,37.8537,37.7802,37.8374,32390.0
2020-10-16 13:45:00,46.37,46.39,46.26,46.27,21908.0,37.8537,37.87,37.7639,37.7721,21908.0
2020-10-16 13:50:00,46.26,46.41,46.26,46.4,31210.0,37.7639,37.8864,37.7639,37.8782,31210.0
2020-10-16 13:55:00,46.4,46.42,46.37,46.38,24593.0,37.8782,37.8945,37.8537,37.8619,24593.0
2020-10-16 14:00:00,46.38,46.42,46.37,46.4,32039.0,37.8619,37.8945,37.8537,37.8782,32039.0
2020-10-16 14:05:00,46.4,46.47,46.4,46.47,19386.0,37.8782,37.9353,37.8782,37.9353,19386.0
2020-10-16 14:10:00,46.48,46.55,46.46,46.48,20364.0,37.9435,38.0007,37.9272,37.9435,20364.0
2020-10-16 14:15:00,46.48,46.54,46.48,46.52,26160.0,37.9435,37.9925,37.9435,37.9762,26160.0
2020-10-16 14:20:00,46.54,46.55,46.48,46.49,23139.0,37.9925,38.0007,37.9435,37.9517,23139.0
2020-10-16 14:25:00,46.52,46.53,46.49,46.5,18185.0,37.9762,37.9843,37.9517,37.9598,18185.0
2020-10-16 14:30:00,46.51,46.6,46.48,46.6,36417.0,37.968,38.0415,37.9435,38.0415,36417.0
2020-10-16 14:35:00,46.58,46.6,46.54,46.55,22915.0,38.0251,38.0415,37.9925,38.0007,22915.0
2020-10-16 14:40:00,46.55,46.56,46.51,46.55,23914.0,38.0007,38.0088,37.968,38.0007,23914.0
2020-10-16 14:45:00,46.55,46.61,46.52,46.61,47092.0,38.0007,38.0496,37.9762,38.0496,47092.0
2020-10-16 14:50:00,46.61,46.71,46.6,46.68,26953.0,38.0496,38.1313,38.0415,38.1068,26953.0
2020-10-16 14:55:00,46.66,46.7,46.62,46.7,36050.0,38.0905,38.1231,38.0578,38.1231,36050.0
2020-10-16 15:00:00,46.71,46.81,46.7,46.79,68848.0,38.1313,38.2129,38.1231,38.1966,68848.0
2020-10-16 15:05:00,46.8,46.8,46.65,46.69,43405.0,38.2047,38.2047,38.0823,38.1149,43405.0
2020-10-16 15:10:00,46.69,46.7,46.63,46.64,39306.0,38.1149,38.1231,38.066,38.0741,39306.0
2020-10-16 15:15:00,46.62,46.63,46.48,46.49,40953.0,38.0578,38.066,37.9435,37.9517,40953.0
2020-10-16 15:20:00,46.48,46.65,46.48,46.64,29372.0,37.9435,38.0823,37.9435,38.0741,29372.0
2020-10-16 15:25:00,46.64,46.67,46.61,46.66,38377.0,38.0741,38.0986,38.0496,38.0905,38377.0
2020-10-16 15:30:00,46.66,46.68,46.56,46.59,58284.0,38.0905,38.1068,38.0088,38.0333,58284.0
2020-10-16 15:35:00,46.59,46.59,46.48,46.52,48537.0,38.0333,38.0333,37.9435,37.9762,48537.0
2020-10-16 15:40:00,46.52,46.53,46.47,46.48,79437.0,37.9762,37.9843,37.9353,37.9435,79437.0
2020-10-16 15:45:00,46.48,46.55,46.46,46.5,70543.0,37.9435,38.0007,37.9272,37.9598,70543.0
2020-10-16 15:50:00,46.49,46.57,46.44,46.54,114177.0,37.9517,38.017,37.9109,37.9925,114177.0
2020-10-16 15:55:00,46.54,46.63,46.53,46.54,275719.0,37.9925,38.066,37.9843,37.9925,275719.0
2020-10-19 09:30:00,46.77,46.85,46.58,46.79,106986.0,38.1802,38.2456,38.0251,38.1966,106986.0
2020-10-19 09:35:00,46.79,46.9,46.69,46.74,55582.0,38.1966,38.2864,38.1149,38.1558,55582.0
2020-10-19 09:40:00,46.7,46.75,46.6,46.73,45733.0,38.1231,38.1639,38.0415,38.1476,45733.0
2020-10-19 09:45:00,46.7,46.76,46.64,46.66,38595.0,38.1231,38.1721,38.0741,38.0905,38595.0
2020-10-19 09:50:00,46.62,46.93,46.61,46.9,23507.0,38.0578,38.3109,38.0496,38.2864,23507.0
2020-10-19 09:55:00,46.92,46.95,46.87,46.94,18138.0,38.3027,38.3272,38.2619,38.319,18138.0
2020-10-19 10:00:00,46.92,46.94,46.79,46.82,29672.0,38.3027,38.319,38.1966,38.2211,29672.0
2020-10-19 10:05:00,46.81,46.83,46.67,46.73,30076.0,38.2129,38.2292,38.0986,38.1476,30076.0
2020-10-19 10:10:00,46.7,46.74,46.56,46.67,21463.0,38.1231,38.1558,38.0088,38.0986,21463.0
2020-10-19 10:15:00,46.68,46.79,46.63,46.79,21523.0,38.1068,38.1966,38.066,38.1966,21523.0
2020-10-19 10:20:00,46.78,46.91,46.77,46.87,16179.0,38.1884,38.2945,38.1802,38.2619,16179.0
2020-10-19 10:25:00,46.87,46.92,46.82,46.91,11782.0,38.2619,38.3027,38.2211,38.2945,11782.0
2020-10-19 10:30:00,46.92,46.98,46.89,46.97,18204.0,38.3027,38.3517,38.2782,38.3435,18204.0
2020-10-19 10:35:00,46.97,47.03,46.93,46.97,52965.0,38.3435,38.3925,38.3109,38.3435,52965.0
2020-10-19 10:40:00,46.97,47.0,46.9,46.91,18555.0,38.3435,38.368,38.2864,38.2945,18555.0
2020-10-19 10:45:00,46.89,46.89,46.77,46.78,42651.0,38.2782,38.2782,38.1802,38.1884,42651.0
2020-10-19 10:50:00,46.8,46.83,46.77,46.78,15207.0,38.2047,38.2292,38.1802,38.1884,15207.0
2020-10-19 10:55:00,46.78,46.82,46.76,46.8,20763.0,38.1884,38.2211,38.1721,38.2047,20763.0
2020-10-19 11:00:00,46.78,46.86,46.72,46.74,29953.0,38.1884,38.2537,38.1394,38.1558,29953.0
2020-10-19 11:05:00,46.74,46.78,46.71,46.72,29400.0,38.1558,38.1884,38.1313,38.1394,29400.0
2020-10-19 11:10:00,46.74,46.76,46.71,46.73,26707.0,38.1558,38.1721,38.1313,38.1476,26707.0
2020-10-19 11:15:00,46.73,46.75,46.51,46.54,17588.0,38.1476,38.1639,37.968,37.9925,17588.0
2020-10-19 11:20:00,46.53,46.53,46.36,46.39,9702.0,37.9843,37.9843,37.8456,37.87,9702.0
2020-10-19 11:25:00,46.39,46.52,46.38,46.51,15865.0,37.87,37.9762,37.8619,37.968,15865.0
2020-10-19 11:30:00,46.52,46.57,46.5,46.51,16565.0,37.9762,38.017,37.9598,37.968,16565.0
2020-10-19 11:35:00,46.53,46.56,46.5,46.54,22032.0,37.9843,38.0088,37.9598,37.9925,22032.0
2020-10-19 11:40:00,46.53,46.56,46.47,46.47,17660.0,37.9843,38.0088,37.9353,37.9353,17660.0
2020-10-19 11:45:00,46.46,46.57,46.43,46.55,14091.0,37.9272,38.017,37.9027,38.0007,14091.0
2020-10-19 11:50:00,46.55,46.71,46.55,46.69,17509.0,38.0007,38.1313,38.0007,38.1149,17509.0
2020-10-19 11:55:00,46.68,46.72,46.66,46.71,26307.0,38.1068,38.1394,38.0905,38.1313,26307.0
2020-10-19 12:00:00,46.7,46.76,46.67,46.75,18207.0,38.1231,38.1721,38.0986,38.1639,18207.0
2020-10-19 12:05:00,46.75,46.79,46.74,46.79,13467.0,38.1639,38.1966,38.1558,38.1966,13467.0
2020-10-19 12:10:00,46.78,46.83,46.78,46.82,26017.0,38.1884,38.2292,38.1884,38.2211,26017.0
2020-10-19 12:15:00,46.82,46.84,46.8,46.82,16386.0,38.2211,38.2374,38.2047,38.2211,16386.0
2020-10-19 12:20:00,46.82,46.85,46.79,46.84,15165.0,38.2211,38.2456,38.1966,38.2374,15165.0
2020-10-19 12:25:00,46.84,46.84,46.78,46.81,18706.0,38.2374,38.2374,38.1884,38.2129,18706.0
2020-10-19 12:30:00,46.82,46.83,46.77,46.82,19516.0,38.2211,38.2292,38.1802,38.2211,19516.0
2020-10-19 12:35:00,46.82,46.88,46.81,46.85,22351.0,38.2211,38.27,38.2129,38.2456,22351.0
2020-10-19 12:40:00,46.85,46.91,46.84,46.88,14804.0,38.2456,38.2945,38.2374,38.27,14804.0
2020-10-19 12:45:00,46.88,46.92,46.87,46.91,16270.0,38.27,38.3027,38.2619,38.2945,16270.0
2020-10-19 12:50:00,46.91,46.93,46.89,46.92,11780.0,38.2945,38.3109,38.2782,38.3027,11780.0
2020-10-19 12:55:00,46.92,46.95,46.87,46.87,44036.0,38.3027,38.3272,38.2619,38.2619,44036.0
2020-10-19 13:00:00,46.87,46.87,46.72,46.74,28783.0,38.2619,38.2619,38.1394,38.1558,28783.0
2020-10-19 13:05:00,46.74,46.78,46.73,46.74,9259.0,38.1558,38.1884,38.1476,38.1558,9259.0
2020-10-19 13:10:00,46.73,46.81,46.73,46.78,11754.0,38.1476,38.2129,38.1476,38.1884,11754.0
2020-10-19 13:15:00,46.77,46.8,46.75,46.79,16101.0,38.1802,38.2047,38.1639,38.1966,16101.0
2020-10-19 13:20:00,46.78,46.81,46.78,46.79,8366.0,38.1884,38.2129,38.1884,38.1966,8366.0
2020-10-19 13:25:00,46.8,46.82,46.77,46.8,11439.0,38.2047,38.2211,38.1802,38.2047,11439.0
2020-10-19 13:30:00,46.8,46.82,46.77,46.79,21660.0,38.2047,38.2211,38.1802,38.1966,21660.0
2020-10-19 13:35:00,46.78,46.81,46.78,46.8,15918.0,38.1884,38.2129,38.1884,38.2047,15918.0
2020-10-19 13:40:00,46.81,46.83,46.78,46.8,7947.0,38.2129,38.2292,38.1884,38.2047,7947.0
2020-10-19 13:45:00,46.8,46.81,46.76,46.8,17347.0,38.2047,38.2129,38.1721,38.2047,17347.0
2020-10-19 13:50:00,46.8,46.82,46.77,46.8,43389.0,38.2047,38.2211,38.1802,38.2047,43389.0
2020-10-19 13:55:00,46.8,46.84,46.8,46.82,20040.0,38.2047,38.2374,38.2047,38.2211,20040.0
2020-10-19 14:00:00,46.8,46.83,46.76,46.77,39868.0,38.2047,38.2292,38.1721,38.1802,39868.0
2020-10-19 14:05:00,46.77,46.9,46.75,46.89,33092.0,38.1802,38.2864,38.1639,38.2782,33092.0
2020-10-19 14:10:00,46.89,46.94,46.84,46.92,30767.0,38.2782,38.319,38.2374,38.3027,30767.0
2020-10-19 14:15:00,46.93,46.99,46.9,46.92,33872.0,38.3109,38.3598,38.2864,38.3027,33872.0
2020-10-19 14:20:00,46.93,46.98,46.89,46.96,23185.0,38.3109,38.3517,38.2782,38.3354,23185.0
2020-10-19 14:25:00,46.96,47.03,46.94,47.01,20081.0,38.3354,38.3925,38.319,38.3762,20081.0
2020-10-19 14:30:00,47.0,47.01,46.88,46.91,42391.0,38.368,38.3762,38.27,38.2945,42391.0
2020-10-19 14:35:00,46.9,46.93,46.78,46.78,38800.0,38.2864,38.3109,38.1884,38.1884,38800.0
2020-10-19 14:40:00,46.78,46.78,46.55,46.57,49503.0,38.1884,38.1884,38.0007,38.017,49503.0
2020-10-19 14:45:00,46.55,46.59,46.52,46.53,20247.0,38.0007,38.0333,37.9762,37.9843,20247.0
2020-10-19 14:50:00,46.53,46.63,46.48,46.63,34900.0,37.9843,38.066,37.9435,38.066,34900.0
2020-10-19 14:55:00,46.62,46.63,46.54,46.55,78005.0,38.0578,38.066,37.9925,38.0007,78005.0
2020-10-19 15:00:00,46.55,46.58,46.44,46.52,37061.0,38.0007,38.0251,37.9109,37.9762,37061.0
2020-10-19 15:05:00,46.53,46.7,46.52,46.7,26490.0,37.9843,38.1231,37.9762,38.1231,26490.0
2020-10-19 15:10:00,46.7,46.74,46.63,46.69,33855.0,38.1231,38.1558,38.066,38.1149,33855.0
2020-10-19 15:15:00,46.68,46.7,46.59,46.61,31907.0,38.1068,38.1231,38.0333,38.0496,31907.0
2020-10-19 15:20:00,46.61,46.68,46.58,46.64,42910.0,38.0496,38.1068,38.0251,38.0741,42910.0
2020-10-19 15:25:00,46.65,46.7,46.58,46.69,68623.0,38.0823,38.1231,38.0251,38.1149,68623.0
2020-10-19 15:30:00,46.68,46.78,46.66,46.76,55399.0,38.1068,38.1884,38.0905,38.1721,55399.0
2020-10-19 15:35:00,46.76,46.84,46.75,46.84,49084.0,38.1721,38.2374,38.1639,38.2374,49084.0
2020-10-19 15:40:00,46.84,46.85,46.78,46.83,41547.0,38.2374,38.2456,38.1884,38.2292,41547.0
2020-10-19 15:45:00,46.83,46.84,46.74,46.83,60817.0,38.2292,38.2374,38.1558,38.2292,60817.0
2020-10-19 15:50:00,46.84,46.84,46.69,46.71,93218.0,38.2374,38.2374,38.1149,38.1313,93218.0
2020-10-19 15:55:00,46.72,46.78,46.68,46.7,200263.0,38.1394,38.1884,38.1068,38.1231,200263.0
2020-10-20 09:30:00,47.21,47.25,47.06,47.25,89788.0,38.5394,38.5721,38.417,38.5721,89788.0
2020-10-20 09:35:00,47.25,47.31,47.04,47.08,47615.0,38.5721,38.6211,38.4007,38.4333,47615.0
2020-10-20 09:40:00,47.05,47.14,47.0,47.13,34954.0,38.4088,38.4823,38.368,38.4741,34954.0
2020-10-20 09:45:00,47.13,47.18,47.05,47.06,26698.0,38.4741,38.5149,38.4088,38.417,26698.0
2020-10-20 09:50:00,47.06,47.15,47.0,47.09,30370.0,38.417,38.4905,38.368,38.4415,30370.0
2020-10-20 09:55:00,47.11,47.19,47.02,47.15,16639.0,38.4578,38.5231,38.3843,38.4905,16639.0
2020-10-20 10:00:00,47.14,47.14,47.0,47.04,40776.0,38.4823,38.4823,38.368,38.4007,40776.0
2020-10-20 10:05:00,47.04,47.04,46.75,46.87,64127.0,38.4007,38.4007,38.1639,38.2619,64127.0
2020-10-20 10:10:00,46.9,46.91,46.83,46.86,15244.0,38.2864,38.2945,38.2292,38.2537,15244.0
2020-10-20 10:15:00,46.86,47.08,46.86,46.99,59066.0,38.2537,38.4333,38.2537,38.3598,59066.0
2020-10-20 10:20:00,47.0,47.05,46.93,47.05,24793.0,38.368,38.4088,38.3109,38.4088,24793.0
2020-10-20 10:25:00,47.05,47.14,47.05,47.11,31097.0,38.4088,38.4823,38.4088,38.4578,31097.0
2020-10-20 10:30:00,47.13,47.21,47.07,47.15,60614.0,38.4741,38.5394,38.4252,38.4905,60614.0
2020-10-20 10:35:00,47.15,47.27,47.13,47.25,42718.0,38.4905,38.5884,38.4741,38.5721,42718.0
2020-10-20 10:40:00,47.24,47.28,47.19,47.19,43110.0,38.5639,38.5966,38.5231,38.5231,43110.0
2020-10-20 10:45:00,47.18,47.21,47.07,47.19,26148.0,38.5149,38.5394,38.4252,38.5231,26148.0
2020-10-20 10:50:00,47.22,47.28,47.22,47.23,14294.0,38.5476,38.5966,38.5476,38.5558,14294.0
2020-10-20 10:55:00,47.24,47.26,47.07,47.08,22551.0,38.5639,38.5803,38.4252,38.4333,22551.0
2020-10-20 11:00:00,47.08,47.14,46.94,46.95,66827.0,38.4333,38.4823,38.319,38.3272,66827.0
2020-10-20 11:05:00,46.88,46.9,46.79,46.86,26764.0,38.27,38.2864,38.1966,38.2537,26764.0
2020-10-20 11:10:00,46.86,46.89,46.83,46.86,21404.0,38.2537,38.2782,38.2292,38.2537,21404.0
2020-10-20 11:15:00,46.87,46.93,46.84,46.91,19258.0,38.2619,38.3109,38.2374,38.2945,19258.0
2020-10-20 11:20:00,46.91,46.91,46.82,46.86,20702.0,38.2945,38.2945,38.2211,38.2537,20702.0
2020-10-20 11:25:00,46.88,46.89,46.83,46.84,38229.0,38.27,38.2782,38.2292,38.2374,38229.0
2020-10-20 11:30:00,46.84,46.84,46.77,46.78,19477.0,38.2374,38.2374,38.1802,38.1884,19477.0
2020-10-20 11:35:00,46.78,46.79,46.73,46.76,25978.0,38.1884,38.1966,38.1476,38.1721,25978.0
2020-10-20 11:40:00,46.77,46.77,46.69,46.73,25088.0,38.1802,38.1802,38.1149,38.1476,25088.0
2020-10-20 11:45:00,46.73,46.74,46.68,46.69,9287.0,38.1476,38.1558,38.1068,38.1149,9287.0
2020-10-20 11:50:00,46.68,46.68,46.61,46.65,15611.0,38.1068,38.1068,38.0496,38.0823,15611.0
2020-10-20 11:55:00,46.68,46.74,46.68,46.69,7941.0,38.1068,38.1558,38.1068,38.1149,7941.0
2020-10-20 12:00:00,46.69,46.71,46.66,46.71,9616.0,38.1149,38.1313,38.0905,38.1313,9616.0
2020-10-20 12:05:00,46.72,46.74,46.67,46.7,10569.0,38.1394,38.1558,38.0986,38.1231,10569.0
2020-10-20 12:10:00,46.69,46.74,46.65,46.66,15462.0,38.1149,38.1558,38.0823,38.0905,15462.0
2020-10-20 12:15:00,46.67,46.69,46.64,46.65,12247.0,38.0986,38.1149,38.0741,38.0823,12247.0
2020-10-20 12:20:00,46.65,46.65,46.55,46.6,45811.0,38.0823,38.0823,38.0007,38.0415,45811.0
2020-10-20 12:25:00,46.61,46.61,46.54,46.59,39970.0,38.0496,38.0496,37.9925,38.0333,39970.0
2020-10-20 12:30:00,46.59,46.74,46.59,46.73,30371.0,38.0333,38.1558,38.0333,38.1476,30371.0
2020-10-20 12:35:00,46.73,46.81,46.67,46.72,27522.0,38.1476,38.2129,38.0986,38.1394,27522.0
2020-10-20 12:40:00,46.71,46.71,46.66,46.66,19099.0,38.1313,38.1313,38.0905,38.0905,19099.0
2020-10-20 12:45:00,46.67,46.68,46.58,46.65,18469.0,38.0986,38.1068,38.0251,38.0823,18469.0
2020-10-20 12:50:00,46.65,46.76,46.63,46.76,19012.0,38.0823,38.1721,38.066,38.1721,19012.0
2020-10-20 12:55:00,46.76,46.76,46.71,46.74,10709.0,38.1721,38.1721,38.1313,38.1558,10709.0
2020-10-20 13:00:00,46.72,46.73,46.64,46.66,24187.0,38.1394,38.1476,38.0741,38.0905,24187.0
2020-10-20 13:05:00,46.65,46.71,46.63,46.64,12359.0,38.0823,38.1313,38.066,38.0741,12359.0
2020-10-20 13:10:00,46.63,46.7,46.59,46.63,11632.0,38.066,38.1231,38.0333,38.066,11632.0
2020-10-20 13:15:00,46.64,46.67,46.62,46.64,13266.0,38.0741,38.0986,38.0578,38.0741,13266.0
2020-10-20 13:20:00,46.64,46.81,46.64,46.79,13800.0,38.0741,38.2129,38.0741,38.1966,13800.0
2020-10-20 13:25:00,46.79,46.92,46.78,46.86,12643.0,38.1966,38.3027,38.1884,38.2537,12643.0
2020-10-20 13:30:00,46.87,46.9,46.85,46.87,9941.0,38.2619,38.2864,38.2456,38.2619,9941.0
2020-10-20 13:35:00,46.87,46.92,46.87,46.9,9560.0,38.2619,38.3027,38.2619,38.2864,9560.0
2020-10-20 13:40:00,46.89,46.97,46.89,46.94,12787.0,38.2782,38.3435,38.2782,38.319,12787.0
2020-10-20 13:45:00,46.96,46.97,46.92,46.92,14468.0,38.3354,38.3435,38.3027,38.3027,14468.0
2020-10-20 13:50:00,46.92,46.95,46.91,46.92,10773.0,38.3027,38.3272,38.2945,38.3027,10773.0
2020-10-20 13:55:00,46.92,46.96,46.76,46.81,12364.0,38.3027,38.3354,38.1721,38.2129,12364.0
2020-10-20 14:00:00,46.81,46.85,46.8,46.83,6751.0,38.2129,38.2456,38.2047,38.2292,6751.0
2020-10-20 14:05:00,46.83,46.84,46.76,46.77,13214.0,38.2292,38.2374,38.1721,38.1802,13214.0
2020-10-20 14:10:00,46.77,46.77,46.67,46.69,19095.0,38.1802,38.1802,38.0986,38.1149,19095.0
2020-10-20 14:15:00,46.7,46.71,46.66,46.7,16933.0,38.1231,38.1313,38.0905,38.1231,16933.0
2020-10-20 14:20:00,46.7,46.71,46.6,46.64,19886.0,38.1231,38.1313,38.0415,38.0741,19886.0
2020-10-20 14:25:00,46.65,46.69,46.59,46.59,88012.0,38.0823,38.1149,38.0333,38.0333,88012.0
2020-10-20 14:30:00,46.6,46.65,46.59,46.65,15462.0,38.0415,38.0823,38.0333,38.0823,15462.0
2020-10-20 14:35:00,46.65,46.65,46.57,46.61,19920.0,38.0823,38.0823,38.017,38.0496,19920.0
2020-10-20 14:40:00,46.61,46.64,46.58,46.59,11402.0,38.0496,38.0741,38.0251,38.0333,11402.0
2020-10-20 14:45:00,46.59,46.61,46.54,46.57,19867.0,38.0333,38.0496,37.9925,38.017,19867.0
2020-10-20 14:50:00,46.55,46.55,46.45,46.47,21162.0,38.0007,38.0007,37.919,37.9353,21162.0
2020-10-20 14:55:00,46.48,46.51,46.44,46.46,16885.0,37.9435,37.968,37.9109,37.9272,16885.0
2020-10-20 15:00:00,46.45,46.5,46.4,46.4,50380.0,37.919,37.9598,37.8782,37.8782,50380.0
2020-10-20 15:05:00,46.41,46.42,46.22,46.22,36316.0,37.8864,37.8945,37.7313,37.7313,36316.0
2020-10-20 15:10:00,46.22,46.24,46.12,46.22,36898.0,37.7313,37.7476,37.6496,37.7313,36898.0
2020-10-20 15:15:00,46.21,46.27,46.17,46.24,31052.0,37.7231,37.7721,37.6904,37.7476,31052.0
2020-10-20 15:20:00,46.23,46.28,46.17,46.27,19205.0,37.7394,37.7802,37.6904,37.7721,19205.0
2020-10-20 15:25:00,46.28,46.39,46.24,46.39,35300.0,37.7802,37.87,37.7476,37.87,35300.0
2020-10-20 15:30:00,46.38,46.42,46.29,46.34,25182.0,37.8619,37.8945,37.7884,37.8292,25182.0
2020-10-20 15:35:00,46.33,46.34,46.25,46.28,38164.0,37.8211,37.8292,37.7558,37.7802,38164.0
2020-10-20 15:40:00,46.29,46.45,46.29,46.45,34484.0,37.7884,37.919,37.7884,37.919,34484.0
2020-10-20 15:45:00,46.43,46.49,46.37,46.38,43504.0,37.9027,37.9517,37.8537,37.8619,43504.0
2020-10-20 15:50:00,46.38,46.5,46.35,46.49,63571.0,37.8619,37.9598,37.8374,37.9517,63571.0
2020-10-20 15:55:00,46.5,46.51,46.39,46.39,136027.0,37.9598,37.968,37.87,37.87,136027.0
2020-10-21 09:30:00,46.29,46.52,46.23,46.52,56258.0,37.7884,37.9762,37.7394,37.9762,56258.0
2020-10-21 09:35:00,46.56,46.6,46.41,46.43,13900.0,38.0088,38.0415,37.8864,37.9027,13900.0
2020-10-21 09:40:00,46.45,46.63,46.45,46.58,11409.0,37.919,38.066,37.919,38.0251,11409.0
2020-10-21 09:45:00,46.6,46.78,46.5,46.72,16736.0,38.0415,38.1884,37.9598,38.1394,16736.0
2020-10-21 09:50:00,46.71,46.71,46.59,46.63,3362.0,38.1313,38.1313,38.0333,38.066,3362.0
2020-10-21 09:55:00,46.64,46.68,46.53,46.53,13519.0,38.0741,38.1068,37.9843,37.9843,13519.0
2020-10-21 10:00:00,46.53,46.65,46.48,46.62,15857.0,37.9843,38.0823,37.9435,38.0578,15857.0
2020-10-21 10:05:00,46.64,46.71,46.62,46.66,12446.0,38.0741,38.1313,38.0578,38.0905,12446.0
2020-10-21 10:10:00,46.66,46.79,46.64,46.79,9531.0,38.0905,38.1966,38.0741,38.1966,9531.0
2020-10-21 10:15:00,46.78,46.78,46.65,46.66,10672.0,38.1884,38.1884,38.0823,38.0905,10672.0
2020-10-21 10:20:00,46.66,46.71,46.63,46.71,7861.0,38.0905,38.1313,38.066,38.1313,7861.0
2020-10-21 10:25:00,46.69,46.72,46.63,46.63,9129.0,38.1149,38.1394,38.066,38.066,9129.0
2020-10-21 10:30:00,46.63,46.74,46.63,46.7,10053.0,38.066,38.1558,38.066,38.1231,10053.0
2020-10-21 10:35:00,46.7,46.77,46.7,46.77,13285.0,38.1231,38.1802,38.1231,38.1802,13285.0
2020-10-21 10:40:00,46.76,46.82,46.69,46.71,19819.0,38.1721,38.2211,38.1149,38.1313,19819.0
2020-10-21 10:45:00,46.71,46.72,46.67,46.67,12445.0,38.1313,38.1394,38.0986,38.0986,12445.0
2020-10-21 10:50:00,46.66,46.67,46.59,46.61,16009.0,38.0905,38.0986,38.0333,38.0496,16009.0
2020-10-21 10:55:00,46.61,47.06,46.58,46.77,105500.0,38.0496,38.417,38.0251,38.1802,105500.0
2020-10-21 11:00:00,46.77,46.82,46.59,46.61,29623.0,38.1802,38.2211,38.0333,38.0496,29623.0
2020-10-21 11:05:00,46.62,46.68,46.59,46.63,10948.0,38.0578,38.1068,38.0333,38.066,10948.0
2020-10-21 11:10:00,46.62,46.69,46.52,46.59,22106.0,38.0578,38.1149,37.9762,38.0333,22106.0
2020-10-21 11:15:00,46.6,46.63,46.52,46.55,22047.0,38.0415,38.066,37.9762,38.0007,22047.0
2020-10-21 11:20:00,46.53,46.57,46.49,46.54,27740.0,37.9843,38.017,37.9517,37.9925,27740.0
2020-10-21 11:25:00,46.54,46.55,46.49,46.54,23145.0,37.9925,38.0007,37.9517,37.9925,23145.0
2020-10-21 11:30:00,46.54,46.62,46.51,46.6,37998.0,37.9925,38.0578,37.968,38.0415,37998.0
2020-10-21 11:35:00,46.6,46.67,46.59,46.61,12261.0,38.0415,38.0986,38.0333,38.0496,12261.0
2020-10-21 11:40:00,46.61,46.62,46.51,46.54,41442.0,38.0496,38.0578,37.968,37.9925,41442.0
2020-10-21 11:45:00,46.53,46.61,46.52,46.61,27350.0,37.9843,38.0496,37.9762,38.0496,27350.0
2020-10-21 11:50:00,46.6,46.62,46.57,46.59,12055.0,38.0415,38.0578,38.017,38.0333,12055.0
2020-10-21 11:55:00,46.59,46.61,46.54,46.54,22893.0,38.0333,38.0496,37.9925,37.9925,22893.0
2020-10-21 12:00:00,46.58,46.66,46.58,46.61,10333.0,38.0251,38.0905,38.0251,38.0496,10333.0
2020-10-21 12:05:00,46.61,46.63,46.57,46.58,20750.0,38.0496,38.066,38.017,38.0251,20750.0
2020-10-21 12:10:00,46.58,46.58,46.46,46.48,31208.0,38.0251,38.0251,37.9272,37.9435,31208.0
2020-10-21 12:15:00,46.48,46.5,46.43,46.44,21155.0,37.9435,37.9598,37.9027,37.9109,21155.0
2020-10-21 12:20:00,46.43,46.67,46.43,46.61,17867.0,37.9027,38.0986,37.9027,38.0496,17867.0
2020-10-21 12:25:00,46.61,46.62,46.49,46.49,13096.0,38.0496,38.0578,37.9517,37.9517,13096.0
2020-10-21 12:30:00,46.47,46.47,46.34,46.36,13041.0,37.9353,37.9353,37.8292,37.8456,13041.0
2020-10-21 12:35:00,46.36,46.37,46.29,46.32,7365.0,37.8456,37.8537,37.7884,37.8129,7365.0
2020-10-21 12:40:00,46.28,46.34,46.26,46.32,9867.0,37.7802,37.8292,37.7639,37.8129,9867.0
2020-10-21 12:45:00,46.32,46.4,46.28,46.3,7141.0,37.8129,37.8782,37.7802,37.7966,7141.0
2020-10-21 12:50:00,46.29,46.35,46.29,46.31,9341.0,37.7884,37.8374,37.7884,37.8047,9341.0
2020-10-21 12:55:00,46.3,46.39,46.29,46.32,16177.0,37.7966,37.87,37.7884,37.8129,16177.0
2020-10-21 13:00:00,46.31,46.34,46.25,46.32,18666.0,37.8047,37.8292,37.7558,37.8129,18666.0
2020-10-21 13:05:00,46.33,46.37,46.25,46.27,11160.0,37.8211,37.8537,37.7558,37.7721,11160.0
2020-10-21 13:10:00,46.25,46.28,46.19,46.2,9502.0,37.7558,37.7802,37.7068,37.7149,9502.0
2020-10-21 13:15:00,46.22,46.3,46.21,46.28,6540.0,37.7313,37.7966,37.7231,37.7802,6540.0
2020-10-21 13:20:00,46.26,46.26,46.16,46.16,9550.0,37.7639,37.7639,37.6823,37.6823,9550.0
2020-10-21 13:25:00,46.16,46.17,46.08,46.15,39460.0,37.6823,37.6904,37.617,37.6741,39460.0
2020-10-21 13:30:00,46.15,46.2,46.15,46.2,10602.0,37.6741,37.7149,37.6741,37.7149,10602.0
2020-10-21 13:35:00,46.2,46.25,46.18,46.19,20234.0,37.7149,37.7558,37.6986,37.7068,20234.0
2020-10-21 13:40:00,46.19,46.22,46.18,46.21,9546.0,37.7068,37.7313,37.6986,37.7231,9546.0
2020-10-21 13:45:00,46.2,46.26,46.19,46.26,9711.0,37.7149,37.7639,37.7068,37.7639,9711.0
2020-10-21 13:50:00,46.26,46.33,46.25,46.32,16976.0,37.7639,37.8211,37.7558,37.8129,16976.0
2020-10-21 13:55:00,46.33,46.39,46.32,46.38,17483.0,37.8211,37.87,37.8129,37.8619,17483.0
2020-10-21 14:00:00,46.39,46.45,46.39,46.41,15945.0,37.87,37.919,37.87,37.8864,15945.0
2020-10-21 14:05:00,46.41,46.44,46.35,46.42,32383.0,37.8864,37.9109,37.8374,37.8945,32383.0
2020-10-21 14:10:00,46.41,46.53,46.39,46.51,11895.0,37.8864,37.9843,37.87,37.968,11895.0
2020-10-21 14:15:00,46.52,46.55,46.51,46.53,9634.0,37.9762,38.0007,37.968,37.9843,9634.0
2020-10-21 14:20:00,46.53,46.53,46.47,46.52,11761.0,37.9843,37.9843,37.9353,37.9762,11761.0
2020-10-21 14:25:00,46.52,46.56,46.5,46.51,15417.0,37.9762,38.0088,37.9598,37.968,15417.0
2020-10-21 14:30:00,46.52,46.58,46.5,46.58,15485.0,37.9762,38.0251,37.9598,38.0251,15485.0
2020-10-21 14:35:00,46.59,46.61,46.55,46.58,14273.0,38.0333,38.0496,38.0007,38.0251,14273.0
2020-10-21 14:40:00,46.59,46.62,46.56,46.62,12948.0,38.0333,38.0578,38.0088,38.0578,12948.0
2020-10-21 14:45:00,46.62,46.65,46.58,46.61,13798.0,38.0578,38.0823,38.0251,38.0496,13798.0
2020-10-21 14:50:00,46.62,46.63,46.57,46.58,16395.0,38.0578,38.066,38.017,38.0251,16395.0
2020-10-21 14:55:00,46.57,46.62,46.56,46.59,11579.0,38.017,38.0578,38.0088,38.0333,11579.0
2020-10-21 15:00:00,46.6,46.62,46.58,46.58,13889.0,38.0415,38.0578,38.0251,38.0251,13889.0
2020-10-21 15:05:00,46.58,46.62,46.58,46.6,20216.0,38.0251,38.0578,38.0251,38.0415,20216.0
2020-10-21 15:10:00,46.6,46.62,46.58,46.6,18575.0,38.0415,38.0578,38.0251,38.0415,18575.0
2020-10-21 15:15:00,46.59,46.64,46.57,46.63,18675.0,38.0333,38.0741,38.017,38.066,18675.0
2020-10-21 15:20:00,46.64,46.68,46.62,46.66,17207.0,38.0741,38.1068,38.0578,38.0905,17207.0
2020-10-21 15:25:00,46.66,46.7,46.65,46.7,15375.0,38.0905,38.1231,38.0823,38.1231,15375.0
2020-10-21 15:30:00,46.68,46.72,46.57,46.59,19313.0,38.1068,38.1394,38.017,38.0333,19313.0
2020-10-21 15:35:00,46.6,46.61,46.52,46.55,21699.0,38.0415,38.0496,37.9762,38.0007,21699.0
2020-10-21 15:40:00,46.55,46.58,46.48,46.5,36049.0,38.0007,38.0251,37.9435,37.9598,36049.0
2020-10-21 15:45:00,46.49,46.52,46.46,46.48,35324.0,37.9517,37.9762,37.9272,37.9435,35324.0
2020-10-21 15:50:00,46.47,46.57,46.46,46.57,40228.0,37.9353,38.017,37.9272,38.017,40228.0
2020-10-21 15:55:00,46.57,46.61,46.47,46.47,116907.0,38.017,38.0496,37.9353,37.9353,116907.0
2020-10-22 09:30:00,46.33,46.44,46.05,46.22,68856.0,37.8211,37.9109,37.5925,37.7313,68856.0
2020-10-22 09:35:00,46.16,46.26,46.14,46.18,11648.0,37.6823,37.7639,37.666,37.6986,11648.0
2020-10-22 09:40:00,46.18,46.36,46.18,46.34,11568.0,37.6986,37.8456,37.6986,37.8292,11568.0
2020-10-22 09:45:00,46.38,46.48,46.33,46.39,14065.0,37.8619,37.9435,37.8211,37.87,14065.0
2020-10-22 09:50:00,46.41,46.41,46.17,46.17,20503.0,37.8864,37.8864,37.6904,37.6904,20503.0
2020-10-22 09:55:00,46.18,46.3,46.17,46.19,26101.0,37.6986,37.7966,37.6904,37.7068,26101.0
2020-10-22 10:00:00,46.2,46.33,46.19,46.33,24044.0,37.7149,37.8211,37.7068,37.8211,24044.0
2020-10-22 10:05:00,46.34,46.4,46.3,46.3,8453.0,37.8292,37.8782,37.7966,37.7966,8453.0
2020-10-22 10:10:00,46.34,46.42,46.33,46.38,7511.0,37.8292,37.8945,37.8211,37.8619,7511.0
2020-10-22 10:15:00,46.39,46.49,46.39,46.45,6868.0,37.87,37.9517,37.87,37.919,6868.0
2020-10-22 10:20:00,46.42,46.45,46.37,46.42,26698.0,37.8945,37.919,37.8537,37.8945,26698.0
2020-10-22 10:25:00,46.41,46.5,46.4,46.48,12611.0,37.8864,37.9598,37.8782,37.9435,12611.0
2020-10-22 10:30:00,46.48,46.51,46.36,46.36,17600.0,37.9435,37.968,37.8456,37.8456,17600.0
2020-10-22 10:35:00,46.38,46.56,46.37,46.45,21277.0,37.8619,38.0088,37.8537,37.919,21277.0
2020-10-22 10:40:00,46.48,46.49,46.29,46.29,14758.0,37.9435,37.9517,37.7884,37.7884,14758.0
2020-10-22 10:45:00,46.3,46.46,46.29,46.44,23822.0,37.7966,37.9272,37.7884,37.9109,23822.0
2020-10-22 10:50:00,46.42,46.6,46.4,46.52,20955.0,37.8945,38.0415,37.8782,37.9762,20955.0
2020-10-22 10:55:00,46.53,46.58,46.47,46.5,6196.0,37.9843,38.0251,37.9353,37.9598,6196.0
2020-10-22 11:00:00,46.5,46.63,46.47,46.55,24570.0,37.9598,38.066,37.9353,38.0007,24570.0
2020-10-22 11:05:00,46.57,46.65,46.54,46.6,15869.0,38.017,38.0823,37.9925,38.0415,15869.0
2020-10-22 11:10:00,46.61,46.63,46.57,46.59,12999.0,38.0496,38.066,38.017,38.0333,12999.0
2020-10-22 11:15:00,46.59,46.61,46.52,46.54,7357.0,38.0333,38.0496,37.9762,37.9925,7357.0
2020-10-22 11:20:00,46.54,46.56,46.51,46.53,12055.0,37.9925,38.0088,37.968,37.9843,12055.0
2020-10-22 11:25:00,46.51,46.58,46.48,46.48,8395.0,37.968,38.0251,37.9435,37.9435,8395.0
2020-10-22 11:30:00,46.48,46.48,46.36,46.36,7075.0,37.9435,37.9435,37.8456,37.8456,7075.0
2020-10-22 11:35:00,46.37,46.38,46.28,46.28,3929.0,37.8537,37.8619,37.7802,37.7802,3929.0
2020-10-22 11:40:00,46.29,46.38,46.29,46.32,6470.0,37.7884,37.8619,37.7884,37.8129,6470.0
2020-10-22 11:45:00,46.33,46.49,46.33,46.42,7890.0,37.8211,37.9517,37.8211,37.8945,7890.0
2020-10-22 11:50:00,46.42,46.43,46.29,46.29,3443.0,37.8945,37.9027,37.7884,37.7884,3443.0
2020-10-22 11:55:00,46.29,46.32,46.27,46.28,8522.0,37.7884,37.8129,37.7721,37.7802,8522.0
2020-10-22 12:00:00,46.29,46.4,46.26,46.3,30593.0,37.7884,37.8782,37.7639,37.7966,30593.0
2020-10-22 12:05:00,46.29,46.35,46.29,46.32,14335.0,37.7884,37.8374,37.7884,37.8129,14335.0
2020-10-22 12:10:00,46.33,46.33,46.3,46.31,7298.0,37.8211,37.8211,37.7966,37.8047,7298.0
2020-10-22 12:15:00,46.31,46.39,46.31,46.36,10873.0,37.8047,37.87,37.8047,37.8456,10873.0
2020-10-22 12:20:00,46.36,46.42,46.36,46.38,4167.0,37.8456,37.8945,37.8456,37.8619,4167.0
2020-10-22 12:25:00,46.38,46.38,46.34,46.38,7142.0,37.8619,37.8619,37.8292,37.8619,7142.0
2020-10-22 12:30:00,46.38,46.39,46.34,46.37,13075.0,37.8619,37.87,37.8292,37.8537,13075.0
2020-10-22 12:35:00,46.38,46.48,46.38,46.46,12098.0,37.8619,37.9435,37.8619,37.9272,12098.0
2020-10-22 12:40:00,46.46,46.52,46.44,46.5,5835.0,37.9272,37.9762,37.9109,37.9598,5835.0
2020-10-22 12:45:00,46.5,46.57,46.47,46.57,10203.0,37.9598,38.017,37.9353,38.017,10203.0
2020-10-22 12:50:00,46.57,46.57,46.51,46.56,15742.0,38.017,38.017,37.968,38.0088,15742.0
2020-10-22 12:55:00,46.56,46.56,46.51,46.52,15000.0,38.0088,38.0088,37.968,37.9762,15000.0
2020-10-22 13:00:00,46.55,46.64,46.55,46.6,12940.0,38.0007,38.0741,38.0007,38.0415,12940.0
2020-10-22 13:05:00,46.59,46.62,46.54,46.59,8685.0,38.0333,38.0578,37.9925,38.0333,8685.0
2020-10-22 13:10:00,46.59,46.66,46.57,46.66,14316.0,38.0333,38.0905,38.017,38.0905,14316.0
2020-10-22 13:15:00,46.66,46.68,46.62,46.63,16906.0,38.0905,38.1068,38.0578,38.066,16906.0
2020-10-22 13:20:00,46.63,46.63,46.57,46.58,7848.0,38.066,38.066,38.017,38.0251,7848.0
2020-10-22 13:25:00,46.59,46.61,46.55,46.56,9924.0,38.0333,38.0496,38.0007,38.0088,9924.0
2020-10-22 13:30:00,46.57,46.6,46.55,46.56,25171.0,38.017,38.0415,38.0007,38.0088,25171.0
2020-10-22 13:35:00,46.57,46.58,46.45,46.49,14668.0,38.017,38.0251,37.919,37.9517,14668.0
2020-10-22 13:40:00,46.47,46.47,46.29,46.39,17066.0,37.9353,37.9353,37.7884,37.87,17066.0
2020-10-22 13:45:00,46.4,46.42,46.34,46.4,6509.0,37.8782,37.8945,37.8292,37.8782,6509.0
2020-10-22 13:50:00,46.4,46.45,46.36,46.4,8322.0,37.8782,37.919,37.8456,37.8782,8322.0
2020-10-22 13:55:00,46.43,46.44,46.4,46.43,5225.0,37.9027,37.9109,37.8782,37.9027,5225.0
2020-10-22 14:00:00,46.41,46.5,46.41,46.45,10193.0,37.8864,37.9598,37.8864,37.919,10193.0
2020-10-22 14:05:00,46.47,46.53,46.47,46.53,8602.0,37.9353,37.9843,37.9353,37.9843,8602.0
2020-10-22 14:10:00,46.53,46.53,46.49,46.52,6486.0,37.9843,37.9843,37.9517,37.9762,6486.0
2020-10-22 14:15:00,46.51,46.6,46.51,46.59,9553.0,37.968,38.0415,37.968,38.0333,9553.0
2020-10-22 14:20:00,46.59,46.64,46.58,46.62,3553.0,38.0333,38.0741,38.0251,38.0578,3553.0
2020-10-22 14:25:00,46.6,46.65,46.59,46.63,8807.0,38.0415,38.0823,38.0333,38.066,8807.0
2020-10-22 14:30:00,46.63,46.63,46.59,46.61,4824.0,38.066,38.066,38.0333,38.0496,4824.0
2020-10-22 14:35:00,46.61,46.62,46.58,46.62,29114.0,38.0496,38.0578,38.0251,38.0578,29114.0
2020-10-22 14:40:00,46.63,46.67,46.63,46.63,7157.0,38.066,38.0986,38.066,38.066,7157.0
2020-10-22 14:45:00,46.62,46.65,46.61,46.61,7841.0,38.0578,38.0823,38.0496,38.0496,7841.0
2020-10-22 14:50:00,46.63,46.65,46.62,46.65,8014.0,38.066,38.0823,38.0578,38.0823,8014.0
2020-10-22 14:55:00,46.65,46.7,46.65,46.66,18849.0,38.0823,38.1231,38.0823,38.0905,18849.0
2020-10-22 15:00:00,46.67,46.68,46.55,46.58,9579.0,38.0986,38.1068,38.0007,38.0251,9579.0
2020-10-22 15:05:00,46.57,46.58,46.47,46.55,20636.0,38.017,38.0251,37.9353,38.0007,20636.0
2020-10-22 15:10:00,46.53,46.57,46.51,46.57,19368.0,37.9843,38.017,37.968,38.017,19368.0
2020-10-22 15:15:00,46.57,46.58,46.54,46.57,15963.0,38.017,38.0251,37.9925,38.017,15963.0
2020-10-22 15:20:00,46.57,46.59,46.53,46.57,8193.0,38.017,38.0333,37.9843,38.017,8193.0
2020-10-22 15:25:00,46.57,46.6,46.54,46.6,11976.0,38.017,38.0415,37.9925,38.0415,11976.0
2020-10-22 15:30:00,46.61,46.65,46.56,46.65,12863.0,38.0496,38.0823,38.0088,38.0823,12863.0
2020-10-22 15:35:00,46.65,46.67,46.61,46.63,16590.0,38.0823,38.0986,38.0496,38.066,16590.0
2020-10-22 15:40:00,46.62,46.63,46.58,46.61,14203.0,38.0578,38.066,38.0251,38.0496,14203.0
2020-10-22 15:45:00,46.6,46.6,46.54,46.57,25223.0,38.0415,38.0415,37.9925,38.017,25223.0
2020-10-22 15:50:00,46.59,46.63,46.54,46.62,50234.0,38.0333,38.066,37.9925,38.0578,50234.0
2020-10-22 15:55:00,46.62,46.63,46.55,46.58,127179.0,38.0578,38.066,38.0007,38.0251,127179.0
2020-10-23 09:30:00,46.81,47.13,46.8,47.13,46240.0,38.2129,38.4741,38.2047,38.4741,46240.0
2020-10-23 09:35:00,47.05,47.05,46.83,46.83,2528.0,38.4088,38.4088,38.2292,38.2292,2528.0
2020-10-23 09:40:00,46.79,46.86,46.76,46.78,6004.0,38.1966,38.2537,38.1721,38.1884,6004.0
2020-10-23 09:45:00,46.79,46.81,46.69,46.74,7178.0,38.1966,38.2129,38.1149,38.1558,7178.0
2020-10-23 09:50:00,46.73,46.81,46.67,46.73,6516.0,38.1476,38.2129,38.0986,38.1476,6516.0
2020-10-23 09:55:00,46.7,46.8,46.67,46.78,12911.0,38.1231,38.2047,38.0986,38.1884,12911.0
2020-10-23 10:00:00,46.76,46.9,46.74,46.87,23280.0,38.1721,38.2864,38.1558,38.2619,23280.0
2020-10-23 10:05:00,46.87,46.89,46.73,46.8,21679.0,38.2619,38.2782,38.1476,38.2047,21679.0
2020-10-23 10:10:00,46.8,46.92,46.75,46.77,12848.0,38.2047,38.3027,38.1639,38.1802,12848.0
2020-10-23 10:15:00,46.77,46.83,46.71,46.78,17698.0,38.1802,38.2292,38.1313,38.1884,17698.0
2020-10-23 10:20:00,46.78,46.87,46.78,46.86,8150.0,38.1884,38.2619,38.1884,38.2537,8150.0
2020-10-23 10:25:00,46.86,47.0,46.86,46.98,23673.0,38.2537,38.368,38.2537,38.3517,23673.0
2020-10-23 10:30:00,46.98,47.03,46.97,47.02,13689.0,38.3517,38.3925,38.3435,38.3843,13689.0
2020-10-23 10:35:00,47.03,47.1,47.0,47.07,21918.0,38.3925,38.4496,38.368,38.4252,21918.0
2020-10-23 10:40:00,47.06,47.12,47.01,47.1,16231.0,38.417,38.466,38.3762,38.4496,16231.0
2020-10-23 10:45:00,47.11,47.15,47.07,47.13,13370.0,38.4578,38.4905,38.4252,38.4741,13370.0
2020-10-23 10:50:00,47.12,47.18,47.09,47.11,21217.0,38.466,38.5149,38.4415,38.4578,21217.0
2020-10-23 10:55:00,47.11,47.11,46.85,46.86,58650.0,38.4578,38.4578,38.2456,38.2537,58650.0
2020-10-23 11:00:00,46.85,46.87,46.73,46.79,9176.0,38.2456,38.2619,38.1476,38.1966,9176.0
2020-10-23 11:05:00,46.78,46.79,46.72,46.75,11793.0,38.1884,38.1966,38.1394,38.1639,11793.0
2020-10-23 11:10:00,46.75,46.78,46.71,46.74,19043.0,38.1639,38.1884,38.1313,38.1558,19043.0
2020-10-23 11:15:00,46.75,46.81,46.74,46.79,11561.0,38.1639,38.2129,38.1558,38.1966,11561.0
2020-10-23 11:20:00,46.77,46.79,46.75,46.77,8416.0,38.1802,38.1966,38.1639,38.1802,8416.0
2020-10-23 11:25:00,46.75,46.84,46.71,46.82,8646.0,38.1639,38.2374,38.1313,38.2211,8646.0
2020-10-23 11:30:00,46.8,46.8,46.76,46.8,12288.0,38.2047,38.2047,38.1721,38.2047,12288.0
2020-10-23 11:35:00,46.8,46.83,46.79,46.83,5103.0,38.2047,38.2292,38.1966,38.2292,5103.0
2020-10-23 11:40:00,46.82,46.83,46.76,46.78,8337.0,38.2211,38.2292,38.1721,38.1884,8337.0
2020-10-23 11:45:00,46.79,46.8,46.73,46.77,9136.0,38.1966,38.2047,38.1476,38.1802,9136.0
2020-10-23 11:50:00,46.76,46.8,46.75,46.78,8722.0,38.1721,38.2047,38.1639,38.1884,8722.0
2020-10-23 11:55:00,46.79,46.8,46.74,46.76,10052.0,38.1966,38.2047,38.1558,38.1721,10052.0
2020-10-23 12:00:00,46.75,46.78,46.75,46.76,7071.0,38.1639,38.1884,38.1639,38.1721,7071.0
2020-10-23 12:05:00,46.76,46.77,46.73,46.75,7971.0,38.1721,38.1802,38.1476,38.1639,7971.0
2020-10-23 12:10:00,46.75,46.75,46.67,46.71,8869.0,38.1639,38.1639,38.0986,38.1313,8869.0
2020-10-23 12:15:00,46.71,46.71,46.59,46.62,13572.0,38.1313,38.1313,38.0333,38.0578,13572.0
2020-10-23 12:20:00,46.61,46.62,46.53,46.62,4373.0,38.0496,38.0578,37.9843,38.0578,4373.0
2020-10-23 12:25:00,46.62,46.62,46.59,46.59,8806.0,38.0578,38.0578,38.0333,38.0333,8806.0
2020-10-23 12:30:00,46.59,46.64,46.58,46.64,7140.0,38.0333,38.0741,38.0251,38.0741,7140.0
2020-10-23 12:35:00,46.63,46.63,46.61,46.62,3128.0,38.066,38.066,38.0496,38.0578,3128.0
2020-10-23 12:40:00,46.63,46.64,46.53,46.54,11236.0,38.066,38.0741,37.9843,37.9925,11236.0
2020-10-23 12:45:00,46.54,46.59,46.53,46.57,6362.0,37.9925,38.0333,37.9843,38.017,6362.0
2020-10-23 12:50:00,46.55,46.65,46.55,46.62,6961.0,38.0007,38.0823,38.0007,38.0578,6961.0
2020-10-23 12:55:00,46.61,46.61,46.54,46.6,6314.0,38.0496,38.0496,37.9925,38.0415,6314.0
2020-10-23 13:00:00,46.58,46.68,46.58,46.66,7523.0,38.0251,38.1068,38.0251,38.0905,7523.0
2020-10-23 13:05:00,46.67,46.68,46.63,46.63,6075.0,38.0986,38.1068,38.066,38.066,6075.0
2020-10-23 13:10:00,46.63,46.63,46.59,46.6,4969.0,38.066,38.066,38.0333,38.0415,4969.0
2020-10-23 13:15:00,46.6,46.62,46.58,46.61,4794.0,38.0415,38.0578,38.0251,38.0496,4794.0
2020-10-23 13:20:00,46.61,46.72,46.6,46.66,8522.0,38.0496,38.1394,38.0415,38.0905,8522.0
2020-10-23 13:25:00,46.66,46.69,46.61,46.64,3901.0,38.0905,38.1149,38.0496,38.0741,3901.0
2020-10-23 13:30:00,46.62,46.63,46.6,46.63,13880.0,38.0578,38.066,38.0415,38.066,13880.0
2020-10-23 13:35:00,46.63,46.64,46.6,46.63,5799.0,38.066,38.0741,38.0415,38.066,5799.0
2020-10-23 13:40:00,46.63,46.66,46.61,46.65,3974.0,38.066,38.0905,38.0496,38.0823,3974.0
2020-10-23 13:45:00,46.65,46.65,46.56,46.57,15654.0,38.0823,38.0823,38.0088,38.017,15654.0
2020-10-23 13:50:00,46.56,46.58,46.5,46.54,8658.0,38.0088,38.0251,37.9598,37.9925,8658.0
2020-10-23 13:55:00,46.52,46.54,46.52,46.53,6059.0,37.9762,37.9925,37.9762,37.9843,6059.0
2020-10-23 14:00:00,46.52,46.54,46.49,46.54,5967.0,37.9762,37.9925,37.9517,37.9925,5967.0
2020-10-23 14:05:00,46.56,46.59,46.49,46.53,18790.0,38.0088,38.0333,37.9517,37.9843,18790.0
2020-10-23 14:10:00,46.52,46.52,46.45,46.49,6247.0,37.9762,37.9762,37.919,37.9517,6247.0
2020-10-23 14:15:00,46.48,46.53,46.48,46.51,5368.0,37.9435,37.9843,37.9435,37.968,5368.0
2020-10-23 14:20:00,46.52,46.53,46.5,46.51,5280.0,37.9762,37.9843,37.9598,37.968,5280.0
2020-10-23 14:25:00,46.52,46.55,46.5,46.52,7924.0,37.9762,38.0007,37.9598,37.9762,7924.0
2020-10-23 14:30:00,46.51,46.57,46.51,46.54,5538.0,37.968,38.017,37.968,37.9925,5538.0
2020-10-23 14:35:00,46.54,46.54,46.49,46.49,6032.0,37.9925,37.9925,37.9517,37.9517,6032.0
2020-10-23 14:40:00,46.49,46.51,46.48,46.49,6058.0,37.9517,37.968,37.9435,37.9517,6058.0
2020-10-23 14:45:00,46.48,46.49,46.45,46.48,25865.0,37.9435,37.9517,37.919,37.9435,25865.0
2020-10-23 14:50:00,46.48,46.52,46.47,46.51,13434.0,37.9435,37.9762,37.9353,37.968,13434.0
2020-10-23 14:55:00,46.51,46.55,46.5,46.5,7467.0,37.968,38.0007,37.9598,37.9598,7467.0
2020-10-23 15:00:00,46.5,46.53,46.49,46.52,6799.0,37.9598,37.9843,37.9517,37.9762,6799.0
2020-10-23 15:05:00,46.52,46.56,46.5,46.52,9940.0,37.9762,38.0088,37.9598,37.9762,9940.0
2020-10-23 15:10:00,46.53,46.59,46.51,46.53,12202.0,37.9843,38.0333,37.968,37.9843,12202.0
2020-10-23 15:15:00,46.53,46.53,46.46,46.53,21917.0,37.9843,37.9843,37.9272,37.9843,21917.0
2020-10-23 15:20:00,46.54,46.54,46.47,46.48,19667.0,37.9925,37.9925,37.9353,37.9435,19667.0
2020-10-23 15:25:00,46.49,46.49,46.45,46.48,15276.0,37.9517,37.9517,37.919,37.9435,15276.0
2020-10-23 15:30:00,46.48,46.5,46.44,46.44,25134.0,37.9435,37.9598,37.9109,37.9109,25134.0
2020-10-23 15:35:00,46.45,46.47,46.41,46.41,29275.0,37.919,37.9353,37.8864,37.8864,29275.0
2020-10-23 15:40:00,46.41,46.42,46.32,46.34,41556.0,37.8864,37.8945,37.8129,37.8292,41556.0
2020-10-23 15:45:00,46.34,46.39,46.32,46.38,32685.0,37.8292,37.87,37.8129,37.8619,32685.0
2020-10-23 15:50:00,46.39,46.43,46.37,46.4,46354.0,37.87,37.9027,37.8537,37.8782,46354.0
2020-10-23 15:55:00,46.4,46.52,46.37,46.4,200428.0,37.8782,37.9762,37.8537,37.8782,200428.0
2020-10-26 09:30:00,45.69,45.74,45.5,45.72,90451.0,37.2986,37.3394,37.1435,37.3231,90451.0
2020-10-26 09:35:00,45.67,45.73,45.6,45.62,26196.0,37.2823,37.3313,37.2251,37.2415,26196.0
2020-10-26 09:40:00,45.63,45.63,45.35,45.62,117390.0,37.2496,37.2496,37.021,37.2415,117390.0
2020-10-26 09:45:00,45.69,45.75,45.64,45.71,11530.0,37.2986,37.3476,37.2578,37.3149,11530.0
2020-10-26 09:50:00,45.69,45.93,45.65,45.88,15672.0,37.2986,37.4945,37.2659,37.4537,15672.0
2020-10-26 09:55:00,45.91,45.91,45.74,45.74,14508.0,37.4782,37.4782,37.3394,37.3394,14508.0
2020-10-26 10:00:00,45.74,45.84,45.71,45.84,27182.0,37.3394,37.4211,37.3149,37.4211,27182.0
2020-10-26 10:05:00,45.85,46.01,45.83,46.01,27900.0,37.4292,37.5598,37.4129,37.5598,27900.0
2020-10-26 10:10:00,46.0,46.02,45.93,46.02,18778.0,37.5517,37.568,37.4945,37.568,18778.0
2020-10-26 10:15:00,46.02,46.05,45.99,45.99,10431.0,37.568,37.5925,37.5435,37.5435,10431.0
2020-10-26 10:20:00,46.02,46.06,45.98,45.98,11241.0,37.568,37.6006,37.5353,37.5353,11241.0
2020-10-26 10:25:00,45.98,46.02,45.89,45.91,10290.0,37.5353,37.568,37.4619,37.4782,10290.0
2020-10-26 10:30:00,45.91,45.96,45.78,45.9,18542.0,37.4782,37.519,37.3721,37.47,18542.0
2020-10-26 10:35:00,45.9,45.91,45.84,45.91,15987.0,37.47,37.4782,37.4211,37.4782,15987.0
2020-10-26 10:40:00,45.89,45.94,45.87,45.88,7390.0,37.4619,37.5027,37.4455,37.4537,7390.0
2020-10-26 10:45:00,45.92,46.0,45.78,45.8,12251.0,37.4864,37.5517,37.3721,37.3884,12251.0
2020-10-26 10:50:00,45.82,45.83,45.71,45.77,19085.0,37.4047,37.4129,37.3149,37.3639,19085.0
2020-10-26 10:55:00,45.77,45.85,45.73,45.76,11898.0,37.3639,37.4292,37.3313,37.3557,11898.0
2020-10-26 11:00:00,45.75,45.77,45.56,45.59,22740.0,37.3476,37.3639,37.1925,37.217,22740.0
2020-10-26 11:05:00,45.59,45.67,45.49,45.66,16398.0,37.217,37.2823,37.1353,37.2741,16398.0
2020-10-26 11:10:00,45.63,45.72,45.61,45.67,13885.0,37.2496,37.3231,37.2333,37.2823,13885.0
2020-10-26 11:15:00,45.68,45.68,45.47,45.48,19066.0,37.2904,37.2904,37.119,37.1272,19066.0
2020-10-26 11:20:00,45.47,45.5,45.38,45.5,13496.0,37.119,37.1435,37.0455,37.1435,13496.0
2020-10-26 11:25:00,45.53,45.62,45.52,45.54,15423.0,37.168,37.2415,37.1598,37.1762,15423.0
2020-10-26 11:30:00,45.54,45.55,45.43,45.47,24591.0,37.1762,37.1843,37.0864,37.119,24591.0
2020-10-26 11:35:00,45.45,45.59,45.45,45.59,20504.0,37.1027,37.217,37.1027,37.217,20504.0
2020-10-26 11:40:00,45.57,45.66,45.54,45.64,13165.0,37.2006,37.2741,37.1762,37.2578,13165.0
2020-10-26 11:45:00,45.64,45.65,45.59,45.64,13375.0,37.2578,37.2659,37.217,37.2578,13375.0
2020-10-26 11:50:00,45.62,45.64,45.51,45.52,16776.0,37.2415,37.2578,37.1517,37.1598,16776.0
2020-10-26 11:55:00,45.51,45.59,45.49,45.55,8379.0,37.1517,37.217,37.1353,37.1843,8379.0
2020-10-26 12:00:00,45.55,45.6,45.5,45.51,16294.0,37.1843,37.2251,37.1435,37.1517,16294.0
2020-10-26 12:05:00,45.51,45.53,45.46,45.47,9203.0,37.1517,37.168,37.1108,37.119,9203.0
2020-10-26 12:10:00,45.45,45.47,45.38,45.41,16512.0,37.1027,37.119,37.0455,37.07,16512.0
2020-10-26 12:15:00,45.42,45.43,45.37,45.43,13066.0,37.0782,37.0864,37.0374,37.0864,13066.0
2020-10-26 12:20:00,45.43,45.43,45.36,45.37,10707.0,37.0864,37.0864,37.0292,37.0374,10707.0
2020-10-26 12:25:00,45.35,45.39,45.35,45.39,12188.0,37.021,37.0537,37.021,37.0537,12188.0
2020-10-26 12:30:00,45.38,45.38,45.24,45.29,18637.0,37.0455,37.0455,36.9312,36.9721,18637.0
2020-10-26 12:35:00,45.27,45.33,45.26,45.27,8170.0,36.9557,37.0047,36.9476,36.9557,8170.0
2020-10-26 12:40:00,45.27,45.36,45.27,45.36,12277.0,36.9557,37.0292,36.9557,37.0292,12277.0
2020-10-26 12:45:00,45.35,45.38,45.33,45.36,18882.0,37.021,37.0455,37.0047,37.0292,18882.0
2020-10-26 12:50:00,45.36,45.37,45.28,45.3,30051.0,37.0292,37.0374,36.9639,36.9802,30051.0
2020-10-26 12:55:00,45.29,45.38,45.27,45.36,13221.0,36.9721,37.0455,36.9557,37.0292,13221.0
2020-10-26 13:00:00,45.34,45.37,45.27,45.28,14666.0,37.0129,37.0374,36.9557,36.9639,14666.0
2020-10-26 13:05:00,45.29,45.3,45.25,45.28,15120.0,36.9721,36.9802,36.9394,36.9639,15120.0
2020-10-26 13:10:00,45.26,45.29,45.24,45.25,36851.0,36.9476,36.9721,36.9312,36.9394,36851.0
2020-10-26 13:15:00,45.25,45.29,45.13,45.17,20153.0,36.9394,36.9721,36.8415,36.8741,20153.0
2020-10-26 13:20:00,45.18,45.21,45.14,45.14,7934.0,36.8823,36.9068,36.8496,36.8496,7934.0
2020-10-26 13:25:00,45.13,45.14,45.08,45.09,32962.0,36.8415,36.8496,36.8006,36.8088,32962.0
2020-10-26 13:30:00,45.08,45.09,45.01,45.07,12209.0,36.8006,36.8088,36.7435,36.7925,12209.0
2020-10-26 13:35:00,45.07,45.15,45.02,45.1,32997.0,36.7925,36.8578,36.7517,36.817,32997.0
2020-10-26 13:40:00,45.1,45.13,45.05,45.07,9801.0,36.817,36.8415,36.7761,36.7925,9801.0
2020-10-26 13:45:00,45.06,45.14,45.05,45.14,8717.0,36.7843,36.8496,36.7761,36.8496,8717.0
2020-10-26 13:50:00,45.13,45.15,45.1,45.13,23174.0,36.8415,36.8578,36.817,36.8415,23174.0
2020-10-26 13:55:00,45.13,45.14,45.08,45.09,30728.0,36.8415,36.8496,36.8006,36.8088,30728.0
2020-10-26 14:00:00,45.1,45.22,45.06,45.22,18586.0,36.817,36.9149,36.7843,36.9149,18586.0
2020-10-26 14:05:00,45.22,45.3,45.21,45.25,44213.0,36.9149,36.9802,36.9068,36.9394,44213.0
2020-10-26 14:10:00,45.25,45.26,45.14,45.24,17389.0,36.9394,36.9476,36.8496,36.9312,17389.0
2020-10-26 14:15:00,45.24,45.26,45.21,45.25,9274.0,36.9312,36.9476,36.9068,36.9394,9274.0
2020-10-26 14:20:00,45.24,45.28,45.18,45.24,11709.0,36.9312,36.9639,36.8823,36.9312,11709.0
2020-10-26 14:25:00,45.22,45.39,45.21,45.35,14479.0,36.9149,37.0537,36.9068,37.021,14479.0
2020-10-26 14:30:00,45.35,45.35,45.25,45.3,24463.0,37.021,37.021,36.9394,36.9802,24463.0
2020-10-26 14:35:00,45.3,45.3,45.15,45.15,11563.0,36.9802,36.9802,36.8578,36.8578,11563.0
2020-10-26 14:40:00,45.15,45.18,44.95,44.99,57491.0,36.8578,36.8823,36.6945,36.7272,57491.0
2020-10-26 14:45:00,45.0,45.05,44.92,45.05,14603.0,36.7353,36.7761,36.67,36.7761,14603.0
2020-10-26 14:50:00,45.05,45.08,45.0,45.04,15118.0,36.7761,36.8006,36.7353,36.768,15118.0
2020-10-26 14:55:00,45.02,45.08,45.01,45.06,19575.0,36.7517,36.8006,36.7435,36.7843,19575.0
2020-10-26 15:00:00,45.06,45.08,45.0,45.02,14572.0,36.7843,36.8006,36.7353,36.7517,14572.0
2020-10-26 15:05:00,45.02,45.03,44.97,45.02,16335.0,36.7517,36.7598,36.7108,36.7517,16335.0
2020-10-26 15:10:00,45.03,45.06,44.99,45.01,15873.0,36.7598,36.7843,36.7272,36.7435,15873.0
2020-10-26 15:15:00,45.01,45.1,45.0,45.08,26240.0,36.7435,36.817,36.7353,36.8006,26240.0
2020-10-26 15:20:00,45.09,45.17,45.07,45.14,29483.0,36.8088,36.8741,36.7925,36.8496,29483.0
2020-10-26 15:25:00,45.14,45.15,45.1,45.13,27256.0,36.8496,36.8578,36.817,36.8415,27256.0
2020-10-26 15:30:00,45.13,45.21,45.12,45.19,38186.0,36.8415,36.9068,36.8333,36.8904,38186.0
2020-10-26 15:35:00,45.19,45.23,45.13,45.18,31446.0,36.8904,36.9231,36.8415,36.8823,31446.0
2020-10-26 15:40:00,45.17,45.23,45.13,45.23,35811.0,36.8741,36.9231,36.8415,36.9231,35811.0
2020-10-26 15:45:00,45.23,45.23,45.1,45.15,36835.0,36.9231,36.9231,36.817,36.8578,36835.0
2020-10-26 15:50:00,45.16,45.22,45.1,45.21,63470.0,36.8659,36.9149,36.817,36.9068,63470.0
2020-10-26 15:55:00,45.21,45.31,45.19,45.28,138900.0,36.9068,36.9884,36.8904,36.9639,138900.0
2020-10-27 09:30:00,45.18,45.29,45.05,45.26,114155.0,36.8823,36.9721,36.7761,36.9476,114155.0
2020-10-27 09:35:00,45.23,45.26,45.05,45.09,23393.0,36.9231,36.9476,36.7761,36.8088,23393.0
2020-10-27 09:40:00,45.06,45.09,44.91,44.94,9534.0,36.7843,36.8088,36.6619,36.6863,9534.0
2020-10-27 09:45:00,44.93,44.96,44.66,44.77,49205.0,36.6782,36.7027,36.4578,36.5476,49205.0
2020-10-27 09:50:00,44.78,44.88,44.73,44.76,27117.0,36.5557,36.6374,36.5149,36.5394,27117.0
2020-10-27 09:55:00,44.78,44.85,44.62,44.82,31178.0,36.5557,36.6129,36.4251,36.5884,31178.0
2020-10-27 10:00:00,44.94,44.95,44.84,44.88,32555.0,36.6863,36.6945,36.6047,36.6374,32555.0
2020-10-27 10:05:00,44.89,44.97,44.83,44.9,43430.0,36.6455,36.7108,36.5965,36.6537,43430.0
2020-10-27 10:10:00,44.9,45.0,44.89,44.91,42385.0,36.6537,36.7353,36.6455,36.6619,42385.0
2020-10-27 10:15:00,44.91,44.94,44.81,44.82,7939.0,36.6619,36.6863,36.5802,36.5884,7939.0
2020-10-27 10:20:00,44.8,44.8,44.66,44.71,21396.0,36.5721,36.5721,36.4578,36.4986,21396.0
2020-10-27 10:25:00,44.7,44.75,44.68,44.75,18592.0,36.4904,36.5312,36.4741,36.5312,18592.0
2020-10-27 10:30:00,44.76,44.78,44.7,44.75,42990.0,36.5394,36.5557,36.4904,36.5312,42990.0
2020-10-27 10:35:00,44.75,44.83,44.75,44.78,35074.0,36.5312,36.5965,36.5312,36.5557,35074.0
2020-10-27 10:40:00,44.78,44.83,44.77,44.79,39706.0,36.5557,36.5965,36.5476,36.5639,39706.0
2020-10-27 10:45:00,44.78,44.84,44.76,44.84,25666.0,36.5557,36.6047,36.5394,36.6047,25666.0
2020-10-27 10:50:00,44.81,44.83,44.69,44.7,11336.0,36.5802,36.5965,36.4823,36.4904,11336.0
2020-10-27 10:55:00,44.7,44.74,44.63,44.64,20654.0,36.4904,36.5231,36.4333,36.4414,20654.0
2020-10-27 11:00:00,44.66,44.78,44.64,44.76,24252.0,36.4578,36.5557,36.4414,36.5394,24252.0
2020-10-27 11:05:00,44.77,44.79,44.73,44.78,32852.0,36.5476,36.5639,36.5149,36.5557,32852.0
2020-10-27 11:10:00,44.77,44.78,44.71,44.72,13145.0,36.5476,36.5557,36.4986,36.5068,13145.0
2020-10-27 11:15:00,44.73,44.73,44.58,44.61,15543.0,36.5149,36.5149,36.3925,36.417,15543.0
2020-10-27 11:20:00,44.63,44.64,44.59,44.62,15381.0,36.4333,36.4414,36.4006,36.4251,15381.0
2020-10-27 11:25:00,44.63,44.64,44.47,44.47,24947.0,36.4333,36.4414,36.3027,36.3027,24947.0
2020-10-27 11:30:00,44.5,44.53,44.47,44.51,15132.0,36.3272,36.3516,36.3027,36.3353,15132.0
2020-10-27 11:35:00,44.52,44.52,44.41,44.42,19177.0,36.3435,36.3435,36.2537,36.2618,19177.0
2020-10-27 11:40:00,44.41,44.45,44.36,44.45,13635.0,36.2537,36.2863,36.2129,36.2863,13635.0
2020-10-27 11:45:00,44.48,44.51,44.47,44.48,19140.0,36.3108,36.3353,36.3027,36.3108,19140.0
2020-10-27 11:50:00,44.48,44.54,44.46,44.54,28145.0,36.3108,36.3598,36.2945,36.3598,28145.0
2020-10-27 11:55:00,44.54,44.61,44.53,44.58,9110.0,36.3598,36.417,36.3516,36.3925,9110.0
2020-10-27 12:00:00,44.57,44.59,44.49,44.53,15776.0,36.3843,36.4006,36.319,36.3516,15776.0
2020-10-27 12:05:00,44.53,44.59,44.52,44.54,5834.0,36.3516,36.4006,36.3435,36.3598,5834.0
2020-10-27 12:10:00,44.53,44.56,44.48,44.5,11286.0,36.3516,36.3761,36.3108,36.3272,11286.0
2020-10-27 12:15:00,44.5,44.55,44.48,44.54,20205.0,36.3272,36.368,36.3108,36.3598,20205.0
2020-10-27 12:20:00,44.53,44.61,44.53,44.56,12643.0,36.3516,36.417,36.3516,36.3761,12643.0
2020-10-27 12:25:00,44.56,44.62,44.56,44.56,11140.0,36.3761,36.4251,36.3761,36.3761,11140.0
2020-10-27 12:30:00,44.55,44.61,44.51,44.56,11528.0,36.368,36.417,36.3353,36.3761,11528.0
2020-10-27 12:35:00,44.56,44.61,44.55,44.59,13621.0,36.3761,36.417,36.368,36.4006,13621.0
2020-10-27 12:40:00,44.59,44.59,44.51,44.54,13761.0,36.4006,36.4006,36.3353,36.3598,13761.0
2020-10-27 12:45:00,44.54,44.65,44.54,44.63,9089.0,36.3598,36.4496,36.3598,36.4333,9089.0
2020-10-27 12:50:00,44.62,44.63,44.59,44.61,11222.0,36.4251,36.4333,36.4006,36.417,11222.0
2020-10-27 12:55:00,44.61,44.68,44.57,44.68,10969.0,36.417,36.4741,36.3843,36.4741,10969.0
2020-10-27 13:00:00,44.67,44.69,44.6,44.6,6214.0,36.4659,36.4823,36.4088,36.4088,6214.0
2020-10-27 13:05:00,44.61,44.65,44.59,44.61,7213.0,36.417,36.4496,36.4006,36.417,7213.0
2020-10-27 13:10:00,44.61,44.64,44.6,44.61,15567.0,36.417,36.4414,36.4088,36.417,15567.0
2020-10-27 13:15:00,44.63,44.64,44.6,44.6,14047.0,36.4333,36.4414,36.4088,36.4088,14047.0
2020-10-27 13:20:00,44.61,44.63,44.54,44.62,12291.0,36.417,36.4333,36.3598,36.4251,12291.0
2020-10-27 13:25:00,44.63,44.64,44.59,44.63,21432.0,36.4333,36.4414,36.4006,36.4333,21432.0
2020-10-27 13:30:00,44.63,44.73,44.61,44.73,27229.0,36.4333,36.5149,36.417,36.5149,27229.0
2020-10-27 13:35:00,44.73,44.73,44.67,44.71,12135.0,36.5149,36.5149,36.4659,36.4986,12135.0
2020-10-27 13:40:00,44.71,44.71,44.66,44.66,9205.0,36.4986,36.4986,36.4578,36.4578,9205.0
2020-10-27 13:45:00,44.65,44.73,44.65,44.73,9241.0,36.4496,36.5149,36.4496,36.5149,9241.0
2020-10-27 13:50:00,44.73,44.74,44.68,44.72,10796.0,36.5149,36.5231,36.4741,36.5068,10796.0
2020-10-27 13:55:00,44.72,44.75,44.71,44.72,9592.0,36.5068,36.5312,36.4986,36.5068,9592.0
2020-10-27 14:00:00,44.72,44.76,44.69,44.72,17169.0,36.5068,36.5394,36.4823,36.5068,17169.0
2020-10-27 14:05:00,44.72,44.75,44.71,44.73,19680.0,36.5068,36.5312,36.4986,36.5149,19680.0
2020-10-27 14:10:00,44.73,44.74,44.68,44.72,20871.0,36.5149,36.5231,36.4741,36.5068,20871.0
2020-10-27 14:15:00,44.72,44.73,44.63,44.65,8711.0,36.5068,36.5149,36.4333,36.4496,8711.0
2020-10-27 14:20:00,44.64,44.68,44.62,44.65,9948.0,36.4414,36.4741,36.4251,36.4496,9948.0
2020-10-27 14:25:00,44.65,44.66,44.59,44.59,11256.0,36.4496,36.4578,36.4006,36.4006,11256.0
2020-10-27 14:30:00,44.59,44.64,44.58,44.62,11338.0,36.4006,36.4414,36.3925,36.4251,11338.0
2020-10-27 14:35:00,44.62,44.64,44.59,44.61,10522.0,36.4251,36.4414,36.4006,36.417,10522.0
2020-10-27 14:40:00,44.61,44.63,44.56,44.6,14621.0,36.417,36.4333,36.3761,36.4088,14621.0
2020-10-27 14:45:00,44.59,44.62,44.55,44.61,11800.0,36.4006,36.4251,36.368,36.417,11800.0
2020-10-27 14:50:00,44.6,44.68,44.58,44.67,11251.0,36.4088,36.4741,36.3925,36.4659,11251.0
2020-10-27 14:55:00,44.67,44.69,44.62,44.69,20478.0,36.4659,36.4823,36.4251,36.4823,20478.0
2020-10-27 15:00:00,44.69,44.69,44.59,44.6,17884.0,36.4823,36.4823,36.4006,36.4088,17884.0
2020-10-27 15:05:00,44.58,44.63,44.45,44.46,27887.0,36.3925,36.4333,36.2863,36.2945,27887.0
2020-10-27 15:10:00,44.46,44.46,44.41,44.44,27566.0,36.2945,36.2945,36.2537,36.2782,27566.0
2020-10-27 15:15:00,44.44,44.45,44.39,44.45,35826.0,36.2782,36.2863,36.2374,36.2863,35826.0
2020-10-27 15:20:00,44.44,44.5,44.44,44.46,27858.0,36.2782,36.3272,36.2782,36.2945,27858.0
2020-10-27 15:25:00,44.46,44.51,44.45,44.49,22020.0,36.2945,36.3353,36.2863,36.319,22020.0
2020-10-27 15:30:00,44.48,44.53,44.47,44.52,30233.0,36.3108,36.3516,36.3027,36.3435,30233.0
2020-10-27 15:35:00,44.52,44.54,44.49,44.54,37442.0,36.3435,36.3598,36.319,36.3598,37442.0
2020-10-27 15:40:00,44.54,44.57,44.49,44.5,44705.0,36.3598,36.3843,36.319,36.3272,44705.0
2020-10-27 15:45:00,44.49,44.52,44.39,44.4,49454.0,36.319,36.3435,36.2374,36.2455,49454.0
2020-10-27 15:50:00,44.39,44.53,44.38,44.53,90043.0,36.2374,36.3516,36.2292,36.3516,90043.0
2020-10-27 15:55:00,44.52,44.53,44.34,44.37,213390.0,36.3435,36.3516,36.1965,36.221,213390.0
2020-10-28 09:30:00,43.5,43.92,43.37,43.84,81047.0,35.5108,35.8537,35.4047,35.7884,81047.0
2020-10-28 09:35:00,43.87,43.92,43.74,43.8,11320.0,35.8129,35.8537,35.7067,35.7557,11320.0
2020-10-28 09:40:00,43.83,43.91,43.77,43.81,32595.0,35.7802,35.8455,35.7312,35.7639,32595.0
2020-10-28 09:45:00,43.81,43.86,43.55,43.56,39456.0,35.7639,35.8047,35.5516,35.5598,39456.0
2020-10-28 09:50:00,43.56,43.88,43.54,43.7,28791.0,35.5598,35.821,35.5435,35.6741,28791.0
2020-10-28 09:55:00,43.68,43.68,43.55,43.66,31123.0,35.6578,35.6578,35.5516,35.6414,31123.0
2020-10-28 10:00:00,43.63,43.63,43.25,43.29,37992.0,35.6169,35.6169,35.3067,35.3394,37992.0
2020-10-28 10:05:00,43.3,43.41,43.3,43.38,28227.0,35.3475,35.4373,35.3475,35.4129,28227.0
2020-10-28 10:10:00,43.37,43.53,43.34,43.5,35585.0,35.4047,35.5353,35.3802,35.5108,35585.0
2020-10-28 10:15:00,43.49,43.55,43.31,43.31,30477.0,35.5027,35.5516,35.3557,35.3557,30477.0
2020-10-28 10:20:00,43.3,43.43,43.24,43.27,19037.0,35.3475,35.4537,35.2986,35.3231,19037.0
2020-10-28 10:25:00,43.27,43.31,43.16,43.25,26805.0,35.3231,35.3557,35.2333,35.3067,26805.0
2020-10-28 10:30:00,43.24,43.27,43.2,43.25,29685.0,35.2986,35.3231,35.2659,35.3067,29685.0
2020-10-28 10:35:00,43.25,43.3,43.15,43.21,20724.0,35.3067,35.3475,35.2251,35.2741,20724.0
2020-10-28 10:40:00,43.22,43.27,43.15,43.18,76759.0,35.2822,35.3231,35.2251,35.2496,76759.0
2020-10-28 10:45:00,43.16,43.23,43.08,43.08,25726.0,35.2333,35.2904,35.168,35.168,25726.0
2020-10-28 10:50:00,43.06,43.06,42.91,42.98,22867.0,35.1516,35.1516,35.0292,35.0863,22867.0
2020-10-28 10:55:00,43.0,43.07,42.96,43.02,15298.0,35.1026,35.1598,35.07,35.119,15298.0
2020-10-28 11:00:00,43.0,43.02,42.84,42.87,25562.0,35.1026,35.119,34.972,34.9965,25562.0
2020-10-28 11:05:00,42.87,43.09,42.87,43.02,20014.0,34.9965,35.1761,34.9965,35.119,20014.0
2020-10-28 11:10:00,43.03,43.09,43.0,43.06,27221.0,35.1271,35.1761,35.1026,35.1516,27221.0
2020-10-28 11:15:00,43.05,43.07,42.95,42.97,18769.0,35.1435,35.1598,35.0618,35.0782,18769.0
2020-10-28 11:20:00,42.98,43.03,42.92,43.02,20479.0,35.0863,35.1271,35.0373,35.119,20479.0
2020-10-28 11:25:00,43.04,43.13,43.01,43.12,13197.0,35.1353,35.2088,35.1108,35.2006,13197.0
2020-10-28 11:30:00,43.11,43.11,42.94,43.0,15381.0,35.1924,35.1924,35.0537,35.1026,15381.0
2020-10-28 11:35:00,43.0,43.11,42.99,43.11,25765.0,35.1026,35.1924,35.0945,35.1924,25765.0
2020-10-28 11:40:00,43.09,43.15,43.07,43.12,16275.0,35.1761,35.2251,35.1598,35.2006,16275.0
2020-10-28 11:45:00,43.1,43.18,43.09,43.11,33565.0,35.1843,35.2496,35.1761,35.1924,33565.0
2020-10-28 11:50:00,43.11,43.22,43.09,43.13,91863.0,35.1924,35.2822,35.1761,35.2088,91863.0
2020-10-28 11:55:00,43.12,43.26,43.11,43.15,99864.0,35.2006,35.3149,35.1924,35.2251,99864.0
2020-10-28 12:00:00,43.16,43.24,43.16,43.21,36343.0,35.2333,35.2986,35.2333,35.2741,36343.0
2020-10-28 12:05:00,43.21,43.25,43.09,43.1,41869.0,35.2741,35.3067,35.1761,35.1843,41869.0
2020-10-28 12:10:00,43.1,43.19,43.07,43.1,69514.0,35.1843,35.2578,35.1598,35.1843,69514.0
2020-10-28 12:15:00,43.1,43.17,43.02,43.14,112238.0,35.1843,35.2414,35.119,35.2169,112238.0
2020-10-28 12:20:00,43.12,43.16,43.1,43.11,45607.0,35.2006,35.2333,35.1843,35.1924,45607.0
2020-10-28 12:25:00,43.1,43.11,43.01,43.04,23528.0,35.1843,35.1924,35.1108,35.1353,23528.0
2020-10-28 12:30:00,43.04,43.05,42.96,42.98,26101.0,35.1353,35.1435,35.07,35.0863,26101.0
2020-10-28 12:35:00,43.0,43.04,42.91,42.93,23301.0,35.1026,35.1353,35.0292,35.0455,23301.0
2020-10-28 12:40:00,42.94,42.94,42.86,42.9,26901.0,35.0537,35.0537,34.9884,35.021,26901.0
2020-10-28 12:45:00,42.89,42.89,42.84,42.86,16700.0,35.0128,35.0128,34.972,34.9884,16700.0
2020-10-28 12:50:00,42.88,42.9,42.82,42.86,15425.0,35.0047,35.021,34.9557,34.9884,15425.0
2020-10-28 12:55:00,42.86,42.96,42.83,42.9,13956.0,34.9884,35.07,34.9639,35.021,13956.0
2020-10-28 13:00:00,42.89,42.9,42.82,42.85,16104.0,35.0128,35.021,34.9557,34.9802,16104.0
2020-10-28 13:05:00,42.85,42.91,42.83,42.87,27253.0,34.9802,35.0292,34.9639,34.9965,27253.0
2020-10-28 13:10:00,42.86,42.89,42.71,42.71,17744.0,34.9884,35.0128,34.8659,34.8659,17744.0
2020-10-28 13:15:00,42.71,42.78,42.7,42.78,13465.0,34.8659,34.9231,34.8577,34.9231,13465.0
2020-10-28 13:20:00,42.78,42.85,42.74,42.85,9289.0,34.9231,34.9802,34.8904,34.9802,9289.0
2020-10-28 13:25:00,42.85,42.92,42.81,42.91,13227.0,34.9802,35.0373,34.9475,35.0292,13227.0
2020-10-28 13:30:00,42.91,43.01,42.91,43.0,29134.0,35.0292,35.1108,35.0292,35.1026,29134.0
2020-10-28 13:35:00,43.0,43.02,42.97,42.98,38157.0,35.1026,35.119,35.0782,35.0863,38157.0
2020-10-28 13:40:00,42.98,43.02,42.95,42.96,17177.0,35.0863,35.119,35.0618,35.07,17177.0
2020-10-28 13:45:00,42.96,43.02,42.94,42.98,28366.0,35.07,35.119,35.0537,35.0863,28366.0
2020-10-28 13:50:00,42.96,43.03,42.95,43.0,26931.0,35.07,35.1271,35.0618,35.1026,26931.0
2020-10-28 13:55:00,43.0,43.05,42.99,43.04,36088.0,35.1026,35.1435,35.0945,35.1353,36088.0
2020-10-28 14:00:00,43.02,43.02,42.95,42.98,31822.0,35.119,35.119,35.0618,35.0863,31822.0
2020-10-28 14:05:00,42.98,43.02,42.97,43.0,24158.0,35.0863,35.119,35.0782,35.1026,24158.0
2020-10-28 14:10:00,43.0,43.01,42.92,42.92,18230.0,35.1026,35.1108,35.0373,35.0373,18230.0
2020-10-28 14:15:00,42.93,42.99,42.89,42.96,15184.0,35.0455,35.0945,35.0128,35.07,15184.0
2020-10-28 14:20:00,42.96,43.12,42.95,43.12,36058.0,35.07,35.2006,35.0618,35.2006,36058.0
2020-10-28 14:25:00,43.14,43.26,43.13,43.2,12732.0,35.2169,35.3149,35.2088,35.2659,12732.0
2020-10-28 14:30:00,43.22,43.28,43.21,43.26,22663.0,35.2822,35.3312,35.2741,35.3149,22663.0
2020-10-28 14:35:00,43.25,43.26,43.16,43.19,14598.0,35.3067,35.3149,35.2333,35.2578,14598.0
2020-10-28 14:40:00,43.19,43.26,43.16,43.24,14855.0,35.2578,35.3149,35.2333,35.2986,14855.0
2020-10-28 14:45:00,43.23,43.31,43.21,43.28,10064.0,35.2904,35.3557,35.2741,35.3312,10064.0
2020-10-28 14:50:00,43.29,43.32,43.17,43.17,17625.0,35.3394,35.3639,35.2414,35.2414,17625.0
2020-10-28 14:55:00,43.17,43.29,43.17,43.24,22955.0,35.2414,35.3394,35.2414,35.2986,22955.0
2020-10-28 15:00:00,43.22,43.25,43.11,43.13,17892.0,35.2822,35.3067,35.1924,35.2088,17892.0
2020-10-28 15:05:00,43.13,43.17,43.11,43.13,10944.0,35.2088,35.2414,35.1924,35.2088,10944.0
2020-10-28 15:10:00,43.12,43.19,43.09,43.14,22099.0,35.2006,35.2578,35.1761,35.2169,22099.0
2020-10-28 15:15:00,43.12,43.15,43.1,43.15,22011.0,35.2006,35.2251,35.1843,35.2251,22011.0
2020-10-28 15:20:00,43.13,43.3,43.11,43.3,17556.0,35.2088,35.3475,35.1924,35.3475,17556.0
2020-10-28 15:25:00,43.28,43.31,43.22,43.22,21337.0,35.3312,35.3557,35.2822,35.2822,21337.0
2020-10-28 15:30:00,43.24,43.34,43.23,43.27,47590.0,35.2986,35.3802,35.2904,35.3231,47590.0
2020-10-28 15:35:00,43.27,43.31,43.15,43.18,32706.0,35.3231,35.3557,35.2251,35.2496,32706.0
2020-10-28 15:40:00,43.17,43.27,43.16,43.2,55616.0,35.2414,35.3231,35.2333,35.2659,55616.0
2020-10-28 15:45:00,43.2,43.2,43.02,43.1,96315.0,35.2659,35.2659,35.119,35.1843,96315.0
2020-10-28 15:50:00,43.09,43.09,42.98,42.98,111094.0,35.1761,35.1761,35.0863,35.0863,111094.0
2020-10-28 15:55:00,42.99,43.02,42.92,43.01,216356.0,35.0945,35.119,35.0373,35.1108,216356.0
2020-10-29 09:30:00,42.77,42.93,42.48,42.59,65887.0,34.9149,35.0455,34.6781,34.7679,65887.0
2020-10-29 09:35:00,42.63,43.34,42.6,42.98,36948.0,34.8006,35.3802,34.7761,35.0863,36948.0
2020-10-29 09:40:00,42.93,43.11,42.83,43.03,18654.0,35.0455,35.1924,34.9639,35.1271,18654.0
2020-10-29 09:45:00,43.1,43.28,43.02,43.2,31988.0,35.1843,35.3312,35.119,35.2659,31988.0
2020-10-29 09:50:00,43.16,43.28,43.01,43.17,12288.0,35.2333,35.3312,35.1108,35.2414,12288.0
2020-10-29 09:55:00,43.23,43.35,43.04,43.13,14744.0,35.2904,35.3884,35.1353,35.2088,14744.0
2020-10-29 10:00:00,43.13,43.13,42.85,43.02,16076.0,35.2088,35.2088,34.9802,35.119,16076.0
2020-10-29 10:05:00,42.99,43.03,42.86,43.0,18819.0,35.0945,35.1271,34.9884,35.1026,18819.0
2020-10-29 10:10:00,43.01,43.06,42.89,42.93,24067.0,35.1108,35.1516,35.0128,35.0455,24067.0
2020-10-29 10:15:00,42.96,43.27,42.95,43.24,20625.0,35.07,35.3231,35.0618,35.2986,20625.0
2020-10-29 10:20:00,43.24,43.28,43.2,43.22,19234.0,35.2986,35.3312,35.2659,35.2822,19234.0
2020-10-29 10:25:00,43.2,43.21,43.08,43.08,27950.0,35.2659,35.2741,35.168,35.168,27950.0
2020-10-29 10:30:00,43.08,43.27,43.0,43.27,66349.0,35.168,35.3231,35.1026,35.3231,66349.0
2020-10-29 10:35:00,43.27,43.52,43.27,43.43,39905.0,35.3231,35.5271,35.3231,35.4537,39905.0
2020-10-29 10:40:00,43.45,43.45,43.32,43.33,19672.0,35.47,35.47,35.3639,35.372,19672.0
2020-10-29 10:45:00,43.32,43.38,43.26,43.36,17294.0,35.3639,35.4129,35.3149,35.3965,17294.0
2020-10-29 10:50:00,43.35,43.54,43.34,43.45,40893.0,35.3884,35.5435,35.3802,35.47,40893.0
2020-10-29 10:55:00,43.38,43.42,43.29,43.38,12317.0,35.4129,35.4455,35.3394,35.4129,12317.0
2020-10-29 11:00:00,43.38,43.38,43.27,43.28,26796.0,35.4129,35.4129,35.3231,35.3312,26796.0
2020-10-29 11:05:00,43.29,43.3,43.18,43.19,19186.0,35.3394,35.3475,35.2496,35.2578,19186.0
2020-10-29 11:10:00,43.19,43.21,43.13,43.2,12334.0,35.2578,35.2741,35.2088,35.2659,12334.0
2020-10-29 11:15:00,43.2,43.31,43.18,43.21,54832.0,35.2659,35.3557,35.2496,35.2741,54832.0
2020-10-29 11:20:00,43.2,43.25,43.16,43.16,21858.0,35.2659,35.3067,35.2333,35.2333,21858.0
2020-10-29 11:25:00,43.18,43.22,42.99,43.0,25747.0,35.2496,35.2822,35.0945,35.1026,25747.0
2020-10-29 11:30:00,43.01,43.06,42.85,42.85,19294.0,35.1108,35.1516,34.9802,34.9802,19294.0
2020-10-29 11:35:00,42.85,42.85,42.67,42.76,25367.0,34.9802,34.9802,34.8333,34.9067,25367.0
2020-10-29 11:40:00,42.76,42.76,42.61,42.66,23084.0,34.9067,34.9067,34.7843,34.8251,23084.0
2020-10-29 11:45:00,42.66,42.73,42.61,42.62,24375.0,34.8251,34.8822,34.7843,34.7924,24375.0
2020-10-29 11:50:00,42.62,42.76,42.62,42.7,24144.0,34.7924,34.9067,34.7924,34.8577,24144.0
2020-10-29 11:55:00,42.69,42.88,42.67,42.87,23659.0,34.8496,35.0047,34.8333,34.9965,23659.0
2020-10-29 12:00:00,42.88,43.0,42.86,42.93,17799.0,35.0047,35.1026,34.9884,35.0455,17799.0
2020-10-29 12:05:00,42.93,43.0,42.89,42.95,59529.0,35.0455,35.1026,35.0128,35.0618,59529.0
2020-10-29 12:10:00,42.95,43.19,42.95,43.19,10591.0,35.0618,35.2578,35.0618,35.2578,10591.0
2020-10-29 12:15:00,43.18,43.36,43.18,43.36,7840.0,35.2496,35.3965,35.2496,35.3965,7840.0
2020-10-29 12:20:00,43.36,43.36,42.96,43.09,56022.0,35.3965,35.3965,35.07,35.1761,56022.0
2020-10-29 12:25:00,43.12,43.26,43.12,43.25,10202.0,35.2006,35.3149,35.2006,35.3067,10202.0
2020-10-29 12:30:00,43.26,43.33,43.26,43.33,11336.0,35.3149,35.372,35.3149,35.372,11336.0
2020-10-29 12:35:00,43.33,43.4,43.27,43.4,10465.0,35.372,35.4292,35.3231,35.4292,10465.0
2020-10-29 12:40:00,43.41,43.41,43.3,43.39,8609.0,35.4373,35.4373,35.3475,35.421,8609.0
2020-10-29 12:45:00,43.37,43.41,43.2,43.2,11487.0,35.4047,35.4373,35.2659,35.2659,11487.0
2020-10-29 12:50:00,43.22,43.29,43.19,43.26,13087.0,35.2822,35.3394,35.2578,35.3149,13087.0
2020-10-29 12:55:00,43.27,43.27,43.15,43.2,6978.0,35.3231,35.3231,35.2251,35.2659,6978.0
2020-10-29 13:00:00,43.22,43.32,43.21,43.3,16517.0,35.2822,35.3639,35.2741,35.3475,16517.0
2020-10-29 13:05:00,43.31,43.32,43.22,43.24,20662.0,35.3557,35.3639,35.2822,35.2986,20662.0
2020-10-29 13:10:00,43.25,43.26,43.19,43.19,9640.0,35.3067,35.3149,35.2578,35.2578,9640.0
2020-10-29 13:15:00,43.21,43.22,43.12,43.12,5936.0,35.2741,35.2822,35.2006,35.2006,5936.0
2020-10-29 13:20:00,43.1,43.18,43.06,43.16,12071.0,35.1843,35.2496,35.1516,35.2333,12071.0
2020-10-29 13:25:00,43.15,43.18,43.14,43.18,6327.0,35.2251,35.2496,35.2169,35.2496,6327.0
2020-10-29 13:30:00,43.17,43.34,43.17,43.31,8721.0,35.2414,35.3802,35.2414,35.3557,8721.0
2020-10-29 13:35:00,43.32,43.32,43.24,43.29,11055.0,35.3639,35.3639,35.2986,35.3394,11055.0
2020-10-29 13:40:00,43.3,43.37,43.25,43.36,20667.0,35.3475,35.4047,35.3067,35.3965,20667.0
2020-10-29 13:45:00,43.35,43.52,43.33,43.52,11129.0,35.3884,35.5271,35.372,35.5271,11129.0
2020-10-29 13:50:00,43.52,43.57,43.51,43.57,15102.0,35.5271,35.568,35.519,35.568,15102.0
2020-10-29 13:55:00,43.58,43.64,43.55,43.63,10658.0,35.5761,35.6251,35.5516,35.6169,10658.0
2020-10-29 14:00:00,43.65,43.77,43.63,43.73,12764.0,35.6333,35.7312,35.6169,35.6986,12764.0
2020-10-29 14:05:00,43.73,43.82,43.73,43.8,10214.0,35.6986,35.772,35.6986,35.7557,10214.0
2020-10-29 14:10:00,43.8,43.83,43.69,43.73,17685.0,35.7557,35.7802,35.6659,35.6986,17685.0
2020-10-29 14:15:00,43.73,43.92,43.72,43.92,17836.0,35.6986,35.8537,35.6904,35.8537,17836.0
2020-10-29 14:20:00,43.91,44.05,43.9,44.04,29395.0,35.8455,35.9598,35.8374,35.9516,29395.0
2020-10-29 14:25:00,44.03,44.05,43.94,43.95,14800.0,35.9435,35.9598,35.87,35.8782,14800.0
2020-10-29 14:30:00,43.95,44.02,43.93,44.02,14491.0,35.8782,35.9353,35.8618,35.9353,14491.0
2020-10-29 14:35:00,44.03,44.03,43.87,43.9,12338.0,35.9435,35.9435,35.8129,35.8374,12338.0
2020-10-29 14:40:00,43.91,43.95,43.89,43.9,12020.0,35.8455,35.8782,35.8292,35.8374,12020.0
2020-10-29 14:45:00,43.9,43.9,43.75,43.82,11715.0,35.8374,35.8374,35.7149,35.772,11715.0
2020-10-29 14:50:00,43.84,43.99,43.84,43.98,32091.0,35.7884,35.9108,35.7884,35.9027,32091.0
2020-10-29 14:55:00,43.98,44.03,43.96,44.02,25036.0,35.9027,35.9435,35.8863,35.9353,25036.0
2020-10-29 15:00:00,44.02,44.07,43.98,44.07,26064.0,35.9353,35.9761,35.9027,35.9761,26064.0
2020-10-29 15:05:00,44.07,44.15,44.04,44.12,30051.0,35.9761,36.0414,35.9516,36.0169,30051.0
2020-10-29 15:10:00,44.14,44.16,44.1,44.16,46013.0,36.0333,36.0496,36.0006,36.0496,46013.0
2020-10-29 15:15:00,44.15,44.24,44.1,44.24,52039.0,36.0414,36.1149,36.0006,36.1149,52039.0
2020-10-29 15:20:00,44.23,44.34,44.22,44.23,50726.0,36.1067,36.1965,36.0986,36.1067,50726.0
2020-10-29 15:25:00,44.23,44.28,44.13,44.26,23812.0,36.1067,36.1476,36.0251,36.1312,23812.0
2020-10-29 15:30:00,44.27,44.28,44.06,44.09,34073.0,36.1394,36.1476,35.968,35.9925,34073.0
2020-10-29 15:35:00,44.09,44.09,43.99,44.06,40350.0,35.9925,35.9925,35.9108,35.968,40350.0
2020-10-29 15:40:00,44.05,44.09,43.93,43.94,60867.0,35.9598,35.9925,35.8618,35.87,60867.0
2020-10-29 15:45:00,43.94,44.1,43.94,44.09,85826.0,35.87,36.0006,35.87,35.9925,85826.0
2020-10-29 15:50:00,44.1,44.19,44.08,44.14,130335.0,36.0006,36.0741,35.9843,36.0333,130335.0
2020-10-29 15:55:00,44.16,44.16,43.84,43.85,167664.0,36.0496,36.0496,35.7884,35.7965,167664.0
2020-10-30 09:30:00,43.73,43.96,43.63,43.82,54767.0,35.6986,35.8863,35.6169,35.772,54767.0
2020-10-30 09:35:00,43.77,43.86,43.57,43.76,12491.0,35.7312,35.8047,35.568,35.7231,12491.0
2020-10-30 09:40:00,43.77,43.8,43.61,43.75,31445.0,35.7312,35.7557,35.6006,35.7149,31445.0
2020-10-30 09:45:00,43.72,43.8,43.68,43.68,53214.0,35.6904,35.7557,35.6578,35.6578,53214.0
2020-10-30 09:50:00,43.66,43.68,43.48,43.57,44376.0,35.6414,35.6578,35.4945,35.568,44376.0
2020-10-30 09:55:00,43.59,43.96,43.58,43.87,15471.0,35.5843,35.8863,35.5761,35.8129,15471.0
2020-10-30 10:00:00,43.83,44.06,43.77,44.0,15887.0,35.7802,35.968,35.7312,35.919,15887.0
2020-10-30 10:05:00,44.01,44.14,43.98,44.02,6672.0,35.9271,36.0333,35.9027,35.9353,6672.0
2020-10-30 10:10:00,44.0,44.0,43.79,43.86,5660.0,35.919,35.919,35.7476,35.8047,5660.0
2020-10-30 10:15:00,43.9,43.98,43.86,43.98,5676.0,35.8374,35.9027,35.8047,35.9027,5676.0
2020-10-30 10:20:00,43.93,43.94,43.82,43.83,9605.0,35.8618,35.87,35.772,35.7802,9605.0
2020-10-30 10:25:00,43.84,43.85,43.49,43.53,11459.0,35.7884,35.7965,35.5027,35.5353,11459.0
2020-10-30 10:30:00,43.57,43.66,43.5,43.62,20329.0,35.568,35.6414,35.5108,35.6088,20329.0
2020-10-30 10:35:00,43.6,43.69,43.53,43.65,24166.0,35.5925,35.6659,35.5353,35.6333,24166.0
2020-10-30 10:40:00,43.61,43.65,43.26,43.37,32664.0,35.6006,35.6333,35.3149,35.4047,32664.0
2020-10-30 10:45:00,43.35,43.41,43.21,43.27,12820.0,35.3884,35.4373,35.2741,35.3231,12820.0
2020-10-30 10:50:00,43.27,43.52,43.27,43.52,12108.0,35.3231,35.5271,35.3231,35.5271,12108.0
2020-10-30 10:55:00,43.48,43.54,43.31,43.32,6464.0,35.4945,35.5435,35.3557,35.3639,6464.0
2020-10-30 11:00:00,43.35,43.62,43.35,43.58,20873.0,35.3884,35.6088,35.3884,35.5761,20873.0
2020-10-30 11:05:00,43.56,43.64,43.41,43.41,21342.0,35.5598,35.6251,35.4373,35.4373,21342.0
2020-10-30 11:10:00,43.4,43.62,43.4,43.62,10920.0,35.4292,35.6088,35.4292,35.6088,10920.0
2020-10-30 11:15:00,43.59,43.61,43.5,43.51,19432.0,35.5843,35.6006,35.5108,35.519,19432.0
2020-10-30 11:20:00,43.52,43.52,43.44,43.48,12867.0,35.5271,35.5271,35.4618,35.4945,12867.0
2020-10-30 11:25:00,43.52,43.59,43.37,43.48,18292.0,35.5271,35.5843,35.4047,35.4945,18292.0
2020-10-30 11:30:00,43.45,43.54,43.41,43.52,15307.0,35.47,35.5435,35.4373,35.5271,15307.0
2020-10-30 11:35:00,43.48,43.66,43.48,43.61,25339.0,35.4945,35.6414,35.4945,35.6006,25339.0
2020-10-30 11:40:00,43.62,43.64,43.53,43.62,15942.0,35.6088,35.6251,35.5353,35.6088,15942.0
2020-10-30 11:45:00,43.63,43.75,43.54,43.75,16327.0,35.6169,35.7149,35.5435,35.7149,16327.0
2020-10-30 11:50:00,43.75,43.83,43.69,43.79,15879.0,35.7149,35.7802,35.6659,35.7476,15879.0
2020-10-30 11:55:00,43.79,43.81,43.72,43.79,8495.0,35.7476,35.7639,35.6904,35.7476,8495.0
2020-10-30 12:00:00,43.77,43.87,43.74,43.84,10251.0,35.7312,35.8129,35.7067,35.7884,10251.0
2020-10-30 12:05:00,43.84,43.9,43.81,43.81,8650.0,35.7884,35.8374,35.7639,35.7639,8650.0
2020-10-30 12:10:00,43.83,43.83,43.73,43.78,12480.0,35.7802,35.7802,35.6986,35.7394,12480.0
2020-10-30 12:15:00,43.77,43.79,43.67,43.75,25661.0,35.7312,35.7476,35.6496,35.7149,25661.0
2020-10-30 12:20:00,43.75,43.75,43.68,43.71,12091.0,35.7149,35.7149,35.6578,35.6822,12091.0
2020-10-30 12:25:00,43.7,43.74,43.66,43.69,13893.0,35.6741,35.7067,35.6414,35.6659,13893.0
2020-10-30 12:30:00,43.69,43.72,43.65,43.68,10604.0,35.6659,35.6904,35.6333,35.6578,10604.0
2020-10-30 12:35:00,43.66,43.68,43.58,43.6,10792.0,35.6414,35.6578,35.5761,35.5925,10792.0
2020-10-30 12:40:00,43.59,43.61,43.53,43.61,7880.0,35.5843,35.6006,35.5353,35.6006,7880.0
2020-10-30 12:45:00,43.6,43.69,43.59,43.64,10465.0,35.5925,35.6659,35.5843,35.6251,10465.0
2020-10-30 12:50:00,43.64,43.67,43.57,43.58,10536.0,35.6251,35.6496,35.568,35.5761,10536.0
2020-10-30 12:55:00,43.55,43.59,43.53,43.53,14120.0,35.5516,35.5843,35.5353,35.5353,14120.0
2020-10-30 13:00:00,43.52,43.57,43.48,43.53,11730.0,35.5271,35.568,35.4945,35.5353,11730.0
2020-10-30 13:05:00,43.52,43.53,43.46,43.46,9144.0,35.5271,35.5353,35.4782,35.4782,9144.0
2020-10-30 13:10:00,43.47,43.57,43.46,43.55,8659.0,35.4863,35.568,35.4782,35.5516,8659.0
2020-10-30 13:15:00,43.54,43.64,43.49,43.61,11262.0,35.5435,35.6251,35.5027,35.6006,11262.0
2020-10-30 13:20:00,43.58,43.63,43.56,43.61,9601.0,35.5761,35.6169,35.5598,35.6006,9601.0
2020-10-30 13:25:00,43.6,43.69,43.57,43.69,9777.0,35.5925,35.6659,35.568,35.6659,9777.0
2020-10-30 13:30:00,43.68,43.7,43.6,43.62,27527.0,35.6578,35.6741,35.5925,35.6088,27527.0
2020-10-30 13:35:00,43.61,43.61,43.44,43.51,11578.0,35.6006,35.6006,35.4618,35.519,11578.0
2020-10-30 13:40:00,43.54,43.56,43.5,43.56,7785.0,35.5435,35.5598,35.5108,35.5598,7785.0
2020-10-30 13:45:00,43.53,43.58,43.46,43.54,7581.0,35.5353,35.5761,35.4782,35.5435,7581.0
2020-10-30 13:50:00,43.56,43.65,43.54,43.63,13320.0,35.5598,35.6333,35.5435,35.6169,13320.0
2020-10-30 13:55:00,43.65,43.75,43.63,43.73,8521.0,35.6333,35.7149,35.6169,35.6986,8521.0
2020-10-30 14:00:00,43.73,43.78,43.7,43.75,9090.0,35.6986,35.7394,35.6741,35.7149,9090.0
2020-10-30 14:05:00,43.77,43.94,43.75,43.91,11220.0,35.7312,35.87,35.7149,35.8455,11220.0
2020-10-30 14:10:00,43.94,43.94,43.73,43.73,6656.0,35.87,35.87,35.6986,35.6986,6656.0
2020-10-30 14:15:00,43.75,43.78,43.71,43.73,20073.0,35.7149,35.7394,35.6822,35.6986,20073.0
2020-10-30 14:20:00,43.73,43.76,43.65,43.66,19793.0,35.6986,35.7231,35.6333,35.6414,19793.0
2020-10-30 14:25:00,43.65,43.65,43.41,43.44,11042.0,35.6333,35.6333,35.4373,35.4618,11042.0
2020-10-30 14:30:00,43.44,43.46,43.31,43.41,14380.0,35.4618,35.4782,35.3557,35.4373,14380.0
2020-10-30 14:35:00,43.39,43.44,43.3,43.37,11395.0,35.421,35.4618,35.3475,35.4047,11395.0
2020-10-30 14:40:00,43.37,43.37,43.24,43.24,12945.0,35.4047,35.4047,35.2986,35.2986,12945.0
2020-10-30 14:45:00,43.24,43.42,43.19,43.41,19003.0,35.2986,35.4455,35.2578,35.4373,19003.0
2020-10-30 14:50:00,43.39,43.49,43.37,43.43,23974.0,35.421,35.5027,35.4047,35.4537,23974.0
2020-10-30 14:55:00,43.43,43.49,43.36,43.39,10698.0,35.4537,35.5027,35.3965,35.421,10698.0
2020-10-30 15:00:00,43.39,43.46,43.36,43.46,19576.0,35.421,35.4782,35.3965,35.4782,19576.0
2020-10-30 15:05:00,43.45,43.49,43.37,43.41,11051.0,35.47,35.5027,35.4047,35.4373,11051.0
2020-10-30 15:10:00,43.37,43.56,43.37,43.53,18943.0,35.4047,35.5598,35.4047,35.5353,18943.0
2020-10-30 15:15:00,43.54,43.59,43.45,43.48,17305.0,35.5435,35.5843,35.47,35.4945,17305.0
2020-10-30 15:20:00,43.48,43.51,43.41,43.46,11937.0,35.4945,35.519,35.4373,35.4782,11937.0
2020-10-30 15:25:00,43.47,43.48,43.36,43.36,24892.0,35.4863,35.4945,35.3965,35.3965,24892.0
2020-10-30 15:30:00,43.36,43.41,43.26,43.26,26551.0,35.3965,35.4373,35.3149,35.3149,26551.0
2020-10-30 15:35:00,43.26,43.3,43.22,43.3,39222.0,35.3149,35.3475,35.2822,35.3475,39222.0
2020-10-30 15:40:00,43.31,43.38,43.23,43.37,56125.0,35.3557,35.4129,35.2904,35.4047,56125.0
2020-10-30 15:45:00,43.37,43.44,43.25,43.26,81568.0,35.4047,35.4618,35.3067,35.3149,81568.0
2020-10-30 15:50:00,43.25,43.54,43.25,43.5,76531.0,35.3067,35.5435,35.3067,35.5108,76531.0
2020-10-30 15:55:00,43.52,43.75,43.49,43.75,154965.0,35.5271,35.7149,35.5027,35.7149,154965.0
2020-11-02 09:30:00,44.54,44.75,44.4,44.58,60360.0,36.3598,36.5312,36.2455,36.3925,60360.0
2020-11-02 09:35:00,44.59,44.64,44.36,44.36,8202.0,36.4006,36.4414,36.2129,36.2129,8202.0
2020-11-02 09:40:00,44.34,44.35,44.05,44.08,15463.0,36.1965,36.2047,35.9598,35.9843,15463.0
2020-11-02 09:45:00,44.08,44.34,44.05,44.32,9365.0,35.9843,36.1965,35.9598,36.1802,9365.0
2020-11-02 09:50:00,44.33,44.54,44.28,44.46,26010.0,36.1884,36.3598,36.1476,36.2945,26010.0
2020-11-02 09:55:00,44.47,44.72,44.45,44.66,10348.0,36.3027,36.5068,36.2863,36.4578,10348.0
2020-11-02 10:00:00,44.66,44.8,44.66,44.79,16433.0,36.4578,36.5721,36.4578,36.5639,16433.0
2020-11-02 10:05:00,44.82,44.87,44.71,44.74,10686.0,36.5884,36.6292,36.4986,36.5231,10686.0
2020-11-02 10:10:00,44.77,44.88,44.76,44.87,15915.0,36.5476,36.6374,36.5394,36.6292,15915.0
2020-11-02 10:15:00,44.92,45.09,44.88,44.99,15067.0,36.67,36.8088,36.6374,36.7272,15067.0
2020-11-02 10:20:00,44.97,45.02,44.89,44.98,9804.0,36.7108,36.7517,36.6455,36.719,9804.0
2020-11-02 10:25:00,45.0,45.04,44.95,44.99,11257.0,36.7353,36.768,36.6945,36.7272,11257.0
2020-11-02 10:30:00,44.96,44.99,44.82,44.86,8842.0,36.7027,36.7272,36.5884,36.621,8842.0
2020-11-02 10:35:00,44.86,44.9,44.83,44.86,14286.0,36.621,36.6537,36.5965,36.621,14286.0
2020-11-02 10:40:00,44.84,44.85,44.77,44.78,15084.0,36.6047,36.6129,36.5476,36.5557,15084.0
2020-11-02 10:45:00,44.79,44.81,44.75,44.78,12693.0,36.5639,36.5802,36.5312,36.5557,12693.0
2020-11-02 10:50:00,44.76,44.8,44.59,44.64,23762.0,36.5394,36.5721,36.4006,36.4414,23762.0
2020-11-02 10:55:00,44.65,44.66,44.57,44.66,12885.0,36.4496,36.4578,36.3843,36.4578,12885.0
2020-11-02 11:00:00,44.65,44.7,44.58,44.67,26944.0,36.4496,36.4904,36.3925,36.4659,26944.0
2020-11-02 11:05:00,44.68,44.78,44.61,44.78,19233.0,36.4741,36.5557,36.417,36.5557,19233.0
2020-11-02 11:10:00,44.77,44.94,44.76,44.92,21681.0,36.5476,36.6863,36.5394,36.67,21681.0
2020-11-02 11:15:00,44.89,44.95,44.88,44.9,15104.0,36.6455,36.6945,36.6374,36.6537,15104.0
2020-11-02 11:20:00,44.9,44.91,44.79,44.9,16392.0,36.6537,36.6619,36.5639,36.6537,16392.0
2020-11-02 11:25:00,44.89,44.96,44.88,44.93,13163.0,36.6455,36.7027,36.6374,36.6782,13163.0
2020-11-02 11:30:00,44.96,45.15,44.94,45.09,28919.0,36.7027,36.8578,36.6863,36.8088,28919.0
2020-11-02 11:35:00,45.08,45.11,45.0,45.0,15537.0,36.8006,36.8251,36.7353,36.7353,15537.0
2020-11-02 11:40:00,45.0,45.14,45.0,45.14,20663.0,36.7353,36.8496,36.7353,36.8496,20663.0
2020-11-02 11:45:00,45.13,45.15,45.06,45.11,10336.0,36.8415,36.8578,36.7843,36.8251,10336.0
2020-11-02 11:50:00,45.13,45.18,45.12,45.14,16051.0,36.8415,36.8823,36.8333,36.8496,16051.0
2020-11-02 11:55:00,45.15,45.21,45.14,45.15,8266.0,36.8578,36.9068,36.8496,36.8578,8266.0
2020-11-02 12:00:00,45.15,45.17,45.04,45.05,14581.0,36.8578,36.8741,36.768,36.7761,14581.0
2020-11-02 12:05:00,45.05,45.11,45.03,45.06,13452.0,36.7761,36.8251,36.7598,36.7843,13452.0
2020-11-02 12:10:00,45.05,45.07,44.93,45.01,12633.0,36.7761,36.7925,36.6782,36.7435,12633.0
2020-11-02 12:15:00,44.98,45.03,44.96,44.96,10251.0,36.719,36.7598,36.7027,36.7027,10251.0
2020-11-02 12:20:00,44.96,44.97,44.92,44.96,20081.0,36.7027,36.7108,36.67,36.7027,20081.0
2020-11-02 12:25:00,44.98,45.02,44.94,45.02,16621.0,36.719,36.7517,36.6863,36.7517,16621.0
2020-11-02 12:30:00,45.02,45.04,44.98,44.98,15232.0,36.7517,36.768,36.719,36.719,15232.0
2020-11-02 12:35:00,45.0,45.02,44.87,44.87,13390.0,36.7353,36.7517,36.6292,36.6292,13390.0
2020-11-02 12:40:00,44.87,44.95,44.87,44.88,27558.0,36.6292,36.6945,36.6292,36.6374,27558.0
2020-11-02 12:45:00,44.88,44.91,44.84,44.87,7364.0,36.6374,36.6619,36.6047,36.6292,7364.0
2020-11-02 12:50:00,44.88,44.91,44.85,44.87,13152.0,36.6374,36.6619,36.6129,36.6292,13152.0
2020-11-02 12:55:00,44.88,44.93,44.83,44.92,17337.0,36.6374,36.6782,36.5965,36.67,17337.0
2020-11-02 13:00:00,44.92,44.95,44.84,44.88,13767.0,36.67,36.6945,36.6047,36.6374,13767.0
2020-11-02 13:05:00,44.87,44.91,44.83,44.88,16478.0,36.6292,36.6619,36.5965,36.6374,16478.0
2020-11-02 13:10:00,44.88,44.89,44.84,44.86,6168.0,36.6374,36.6455,36.6047,36.621,6168.0
2020-11-02 13:15:00,44.84,44.84,44.75,44.79,10280.0,36.6047,36.6047,36.5312,36.5639,10280.0
2020-11-02 13:20:00,44.78,44.82,44.73,44.73,16469.0,36.5557,36.5884,36.5149,36.5149,16469.0
2020-11-02 13:25:00,44.72,44.78,44.69,44.78,8345.0,36.5068,36.5557,36.4823,36.5557,8345.0
2020-11-02 13:30:00,44.77,44.83,44.75,44.81,12459.0,36.5476,36.5965,36.5312,36.5802,12459.0
2020-11-02 13:35:00,44.81,44.84,44.73,44.74,14644.0,36.5802,36.6047,36.5149,36.5231,14644.0
2020-11-02 13:40:00,44.76,44.82,44.71,44.82,30889.0,36.5394,36.5884,36.4986,36.5884,30889.0
2020-11-02 13:45:00,44.83,44.87,44.8,44.82,17846.0,36.5965,36.6292,36.5721,36.5884,17846.0
2020-11-02 13:50:00,44.83,44.84,44.75,44.81,12998.0,36.5965,36.6047,36.5312,36.5802,12998.0
2020-11-02 13:55:00,44.8,44.82,44.75,44.75,16998.0,36.5721,36.5884,36.5312,36.5312,16998.0
2020-11-02 14:00:00,44.73,44.85,44.72,44.79,14907.0,36.5149,36.6129,36.5068,36.5639,14907.0
2020-11-02 14:05:00,44.8,44.89,44.79,44.83,17891.0,36.5721,36.6455,36.5639,36.5965,17891.0
2020-11-02 14:10:00,44.82,44.89,44.77,44.87,17789.0,36.5884,36.6455,36.5476,36.6292,17789.0
2020-11-02 14:15:00,44.85,44.85,44.78,44.79,14068.0,36.6129,36.6129,36.5557,36.5639,14068.0
2020-11-02 14:20:00,44.81,44.98,44.78,44.95,14125.0,36.5802,36.719,36.5557,36.6945,14125.0
2020-11-02 14:25:00,44.93,44.99,44.93,44.98,17205.0,36.6782,36.7272,36.6782,36.719,17205.0
2020-11-02 14:30:00,44.99,45.09,44.97,45.08,26505.0,36.7272,36.8088,36.7108,36.8006,26505.0
2020-11-02 14:35:00,45.08,45.16,45.07,45.13,11079.0,36.8006,36.8659,36.7925,36.8415,11079.0
2020-11-02 14:40:00,45.12,45.21,45.11,45.15,8605.0,36.8333,36.9068,36.8251,36.8578,8605.0
2020-11-02 14:45:00,45.15,45.25,45.13,45.13,26870.0,36.8578,36.9394,36.8415,36.8415,26870.0
2020-11-02 14:50:00,45.15,45.17,45.08,45.09,19988.0,36.8578,36.8741,36.8006,36.8088,19988.0
2020-11-02 14:55:00,45.09,45.13,45.06,45.08,22723.0,36.8088,36.8415,36.7843,36.8006,22723.0
2020-11-02 15:00:00,45.08,45.16,45.06,45.11,21201.0,36.8006,36.8659,36.7843,36.8251,21201.0
2020-11-02 15:05:00,45.1,45.16,45.08,45.1,34955.0,36.817,36.8659,36.8006,36.817,34955.0
2020-11-02 15:10:00,45.11,45.15,45.04,45.06,39173.0,36.8251,36.8578,36.768,36.7843,39173.0
2020-11-02 15:15:00,45.07,45.14,45.06,45.09,53334.0,36.7925,36.8496,36.7843,36.8088,53334.0
2020-11-02 15:20:00,45.09,45.24,45.09,45.16,67423.0,36.8088,36.9312,36.8088,36.8659,67423.0
2020-11-02 15:25:00,45.15,45.22,45.13,45.2,30292.0,36.8578,36.9149,36.8415,36.8986,30292.0
2020-11-02 15:30:00,45.2,45.28,45.13,45.14,40919.0,36.8986,36.9639,36.8415,36.8496,40919.0
2020-11-02 15:35:00,45.14,45.17,45.02,45.03,65910.0,36.8496,36.8741,36.7517,36.7598,65910.0
2020-11-02 15:40:00,45.03,45.04,44.93,44.97,59567.0,36.7598,36.768,36.6782,36.7108,59567.0
2020-11-02 15:45:00,44.96,45.11,44.94,45.06,44762.0,36.7027,36.8251,36.6863,36.7843,44762.0
2020-11-02 15:50:00,45.06,45.15,44.98,45.0,126036.0,36.7843,36.8578,36.719,36.7353,126036.0
2020-11-02 15:55:00,45.02,45.12,44.93,45.06,250176.0,36.7517,36.8333,36.6782,36.7843,250176.0
2020-11-03 09:30:00,45.91,45.98,45.57,45.79,55634.0,37.4782,37.5353,37.2006,37.3802,55634.0
2020-11-03 09:35:00,45.89,45.89,45.57,45.67,21959.0,37.4619,37.4619,37.2006,37.2823,21959.0
2020-11-03 09:40:00,45.67,45.76,45.64,45.67,18471.0,37.2823,37.3557,37.2578,37.2823,18471.0
2020-11-03 09:45:00,45.7,45.75,45.55,45.61,34598.0,37.3068,37.3476,37.1843,37.2333,34598.0
2020-11-03 09:50:00,45.63,45.7,45.55,45.7,43450.0,37.2496,37.3068,37.1843,37.3068,43450.0
2020-11-03 09:55:00,45.69,45.86,45.66,45.84,38214.0,37.2986,37.4374,37.2741,37.4211,38214.0
2020-11-03 10:00:00,45.84,46.04,45.81,46.0,37851.0,37.4211,37.5843,37.3966,37.5517,37851.0
2020-11-03 10:05:00,46.02,46.12,46.0,46.03,13345.0,37.568,37.6496,37.5517,37.5762,13345.0
2020-11-03 10:10:00,46.02,46.04,45.96,46.04,16039.0,37.568,37.5843,37.519,37.5843,16039.0
2020-11-03 10:15:00,46.04,46.29,46.04,46.28,21821.0,37.5843,37.7884,37.5843,37.7802,21821.0
2020-11-03 10:20:00,46.28,46.43,46.23,46.42,25246.0,37.7802,37.9027,37.7394,37.8945,25246.0
2020-11-03 10:25:00,46.42,46.48,46.36,46.39,28979.0,37.8945,37.9435,37.8456,37.87,28979.0
2020-11-03 10:30:00,46.41,46.51,46.38,46.5,32519.0,37.8864,37.968,37.8619,37.9598,32519.0
2020-11-03 10:35:00,46.51,46.59,46.49,46.59,16986.0,37.968,38.0333,37.9517,38.0333,16986.0
2020-11-03 10:40:00,46.59,46.65,46.54,46.65,49907.0,38.0333,38.0823,37.9925,38.0823,49907.0
2020-11-03 10:45:00,46.64,46.65,46.42,46.44,31834.0,38.0741,38.0823,37.8945,37.9109,31834.0
2020-11-03 10:50:00,46.44,46.51,46.35,46.35,25820.0,37.9109,37.968,37.8374,37.8374,25820.0
2020-11-03 10:55:00,46.36,46.41,46.36,46.4,29237.0,37.8456,37.8864,37.8456,37.8782,29237.0
2020-11-03 11:00:00,46.41,46.45,46.32,46.43,23726.0,37.8864,37.919,37.8129,37.9027,23726.0
2020-11-03 11:05:00,46.43,46.55,46.41,46.5,15495.0,37.9027,38.0007,37.8864,37.9598,15495.0
2020-11-03 11:10:00,46.51,46.61,46.49,46.54,20559.0,37.968,38.0496,37.9517,37.9925,20559.0
2020-11-03 11:15:00,46.54,46.66,46.54,46.66,20872.0,37.9925,38.0905,37.9925,38.0905,20872.0
2020-11-03 11:20:00,46.65,46.71,46.63,46.71,13500.0,38.0823,38.1313,38.066,38.1313,13500.0
2020-11-03 11:25:00,46.71,46.72,46.6,46.64,19984.0,38.1313,38.1394,38.0415,38.0741,19984.0
2020-11-03 11:30:00,46.64,46.64,46.5,46.58,32081.0,38.0741,38.0741,37.9598,38.0251,32081.0
2020-11-03 11:35:00,46.58,46.63,46.52,46.63,8827.0,38.0251,38.066,37.9762,38.066,8827.0
2020-11-03 11:40:00,46.62,46.63,46.59,46.63,10510.0,38.0578,38.066,38.0333,38.066,10510.0
2020-11-03 11:45:00,46.65,46.68,46.6,46.61,13635.0,38.0823,38.1068,38.0415,38.0496,13635.0
2020-11-03 11:50:00,46.61,46.64,46.52,46.52,15261.0,38.0496,38.0741,37.9762,37.9762,15261.0
2020-11-03 11:55:00,46.52,46.54,46.44,46.47,9951.0,37.9762,37.9925,37.9109,37.9353,9951.0
2020-11-03 12:00:00,46.48,46.5,46.41,46.43,10238.0,37.9435,37.9598,37.8864,37.9027,10238.0
2020-11-03 12:05:00,46.44,46.45,46.4,46.43,9121.0,37.9109,37.919,37.8782,37.9027,9121.0
2020-11-03 12:10:00,46.43,46.49,46.4,46.48,54342.0,37.9027,37.9517,37.8782,37.9435,54342.0
2020-11-03 12:15:00,46.47,46.48,46.33,46.36,33659.0,37.9353,37.9435,37.8211,37.8456,33659.0
2020-11-03 12:20:00,46.36,46.42,46.36,46.39,7973.0,37.8456,37.8945,37.8456,37.87,7973.0
2020-11-03 12:25:00,46.38,46.38,46.33,46.33,8414.0,37.8619,37.8619,37.8211,37.8211,8414.0
2020-11-03 12:30:00,46.33,46.39,46.32,46.38,7884.0,37.8211,37.87,37.8129,37.8619,7884.0
2020-11-03 12:35:00,46.39,46.4,46.34,46.34,12187.0,37.87,37.8782,37.8292,37.8292,12187.0
2020-11-03 12:40:00,46.34,46.35,46.26,46.28,26371.0,37.8292,37.8374,37.7639,37.7802,26371.0
2020-11-03 12:45:00,46.29,46.35,46.28,46.35,10470.0,37.7884,37.8374,37.7802,37.8374,10470.0
2020-11-03 12:50:00,46.37,46.37,46.28,46.29,39534.0,37.8537,37.8537,37.7802,37.7884,39534.0
2020-11-03 12:55:00,46.3,46.3,46.19,46.19,8985.0,37.7966,37.7966,37.7068,37.7068,8985.0
2020-11-03 13:00:00,46.2,46.2,46.11,46.16,8979.0,37.7149,37.7149,37.6415,37.6823,8979.0
2020-11-03 13:05:00,46.16,46.21,46.12,46.2,12595.0,37.6823,37.7231,37.6496,37.7149,12595.0
2020-11-03 13:10:00,46.21,46.23,46.18,46.22,8372.0,37.7231,37.7394,37.6986,37.7313,8372.0
2020-11-03 13:15:00,46.22,46.26,46.18,46.26,10461.0,37.7313,37.7639,37.6986,37.7639,10461.0
2020-11-03 13:20:00,46.25,46.34,46.25,46.33,12567.0,37.7558,37.8292,37.7558,37.8211,12567.0
2020-11-03 13:25:00,46.34,46.34,46.29,46.31,6784.0,37.8292,37.8292,37.7884,37.8047,6784.0
2020-11-03 13:30:00,46.32,46.39,46.3,46.38,8228.0,37.8129,37.87,37.7966,37.8619,8228.0
2020-11-03 13:35:00,46.39,46.41,46.34,46.36,11871.0,37.87,37.8864,37.8292,37.8456,11871.0
2020-11-03 13:40:00,46.35,46.35,46.3,46.34,15173.0,37.8374,37.8374,37.7966,37.8292,15173.0
2020-11-03 13:45:00,46.33,46.36,46.23,46.24,19496.0,37.8211,37.8456,37.7394,37.7476,19496.0
2020-11-03 13:50:00,46.24,46.3,46.24,46.29,14194.0,37.7476,37.7966,37.7476,37.7884,14194.0
2020-11-03 13:55:00,46.29,46.31,46.24,46.3,13976.0,37.7884,37.8047,37.7476,37.7966,13976.0
2020-11-03 14:00:00,46.3,46.46,46.27,46.42,16142.0,37.7966,37.9272,37.7721,37.8945,16142.0
2020-11-03 14:05:00,46.43,46.54,46.41,46.54,23475.0,37.9027,37.9925,37.8864,37.9925,23475.0
2020-11-03 14:10:00,46.54,46.6,46.52,46.6,14308.0,37.9925,38.0415,37.9762,38.0415,14308.0
2020-11-03 14:15:00,46.59,46.62,46.53,46.58,21327.0,38.0333,38.0578,37.9843,38.0251,21327.0
2020-11-03 14:20:00,46.58,46.59,46.43,46.46,15184.0,38.0251,38.0333,37.9027,37.9272,15184.0
2020-11-03 14:25:00,46.42,46.45,46.39,46.45,19590.0,37.8945,37.919,37.87,37.919,19590.0
2020-11-03 14:30:00,46.45,46.59,46.45,46.57,21080.0,37.919,38.0333,37.919,38.017,21080.0
2020-11-03 14:35:00,46.58,46.61,46.54,46.55,10090.0,38.0251,38.0496,37.9925,38.0007,10090.0
2020-11-03 14:40:00,46.55,46.61,46.54,46.54,13409.0,38.0007,38.0496,37.9925,37.9925,13409.0
2020-11-03 14:45:00,46.55,46.64,46.55,46.64,13661.0,38.0007,38.0741,38.0007,38.0741,13661.0
2020-11-03 14:50:00,46.66,46.66,46.58,46.61,13743.0,38.0905,38.0905,38.0251,38.0496,13743.0
2020-11-03 14:55:00,46.61,46.64,46.57,46.63,11201.0,38.0496,38.0741,38.017,38.066,11201.0
2020-11-03 15:00:00,46.64,46.65,46.52,46.55,20671.0,38.0741,38.0823,37.9762,38.0007,20671.0
2020-11-03 15:05:00,46.54,46.55,46.49,46.49,15918.0,37.9925,38.0007,37.9517,37.9517,15918.0
2020-11-03 15:10:00,46.49,46.54,46.48,46.5,16915.0,37.9517,37.9925,37.9435,37.9598,16915.0
2020-11-03 15:15:00,46.5,46.57,46.48,46.55,18293.0,37.9598,38.017,37.9435,38.0007,18293.0
2020-11-03 15:20:00,46.56,46.57,46.42,46.47,41116.0,38.0088,38.017,37.8945,37.9353,41116.0
2020-11-03 15:25:00,46.47,46.57,46.46,46.55,26840.0,37.9353,38.017,37.9272,38.0007,26840.0
2020-11-03 15:30:00,46.55,46.68,46.54,46.67,32536.0,38.0007,38.1068,37.9925,38.0986,32536.0
2020-11-03 15:35:00,46.66,46.71,46.57,46.66,60689.0,38.0905,38.1313,38.017,38.0905,60689.0
2020-11-03 15:40:00,46.65,46.74,46.58,46.61,81737.0,38.0823,38.1558,38.0251,38.0496,81737.0
2020-11-03 15:45:00,46.61,46.74,46.37,46.73,142189.0,38.0496,38.1558,37.8537,38.1476,142189.0
2020-11-03 15:50:00,46.73,46.76,46.6,46.74,88685.0,38.1476,38.1721,38.0415,38.1558,88685.0
2020-11-03 15:55:00,46.73,46.74,46.45,46.52,172586.0,38.1476,38.1558,37.919,37.9762,172586.0
2020-11-04 09:30:00,45.99,46.36,45.29,45.32,42444.0,37.5435,37.8456,36.9721,36.9966,42444.0
2020-11-04 09:35:00,45.3,45.36,44.76,44.84,29256.0,36.9802,37.0292,36.5394,36.6047,29256.0
2020-11-04 09:40:00,44.81,44.96,44.74,44.81,30058.0,36.5802,36.7027,36.5231,36.5802,30058.0
2020-11-04 09:45:00,44.83,45.13,44.8,45.06,16086.0,36.5965,36.8415,36.5721,36.7843,16086.0
2020-11-04 09:50:00,45.06,45.06,44.89,44.95,18182.0,36.7843,36.7843,36.6455,36.6945,18182.0
2020-11-04 09:55:00,44.95,45.14,44.87,45.12,11450.0,36.6945,36.8496,36.6292,36.8333,11450.0
2020-11-04 10:00:00,45.16,45.46,45.08,45.42,20455.0,36.8659,37.1108,36.8006,37.0782,20455.0
2020-11-04 10:05:00,45.41,45.48,45.31,45.44,18509.0,37.07,37.1272,36.9884,37.0945,18509.0
2020-11-04 10:10:00,45.45,45.53,45.38,45.52,19455.0,37.1027,37.168,37.0455,37.1598,19455.0
2020-11-04 10:15:00,45.5,45.81,45.5,45.72,15690.0,37.1435,37.3966,37.1435,37.3231,15690.0
2020-11-04 10:20:00,45.75,45.85,45.71,45.75,13807.0,37.3476,37.4292,37.3149,37.3476,13807.0
2020-11-04 10:25:00,45.71,45.71,45.53,45.6,21291.0,37.3149,37.3149,37.168,37.2251,21291.0
2020-11-04 10:30:00,45.63,45.73,45.59,45.65,14660.0,37.2496,37.3313,37.217,37.2659,14660.0
2020-11-04 10:35:00,45.67,45.68,45.53,45.56,16757.0,37.2823,37.2904,37.168,37.1925,16757.0
2020-11-04 10:40:00,45.56,45.62,45.54,45.62,17862.0,37.1925,37.2415,37.1762,37.2415,17862.0
2020-11-04 10:45:00,45.62,45.69,45.57,45.67,13619.0,37.2415,37.2986,37.2006,37.2823,13619.0
2020-11-04 10:50:00,45.66,45.78,45.66,45.78,12864.0,37.2741,37.3721,37.2741,37.3721,12864.0
2020-11-04 10:55:00,45.8,45.89,45.76,45.89,15200.0,37.3884,37.4619,37.3557,37.4619,15200.0
2020-11-04 11:00:00,45.88,45.93,45.84,45.91,21873.0,37.4537,37.4945,37.4211,37.4782,21873.0
2020-11-04 11:05:00,45.91,45.92,45.79,45.85,17247.0,37.4782,37.4864,37.3802,37.4292,17247.0
2020-11-04 11:10:00,45.85,45.86,45.7,45.71,6153.0,37.4292,37.4374,37.3068,37.3149,6153.0
2020-11-04 11:15:00,45.71,45.79,45.67,45.79,10658.0,37.3149,37.3802,37.2823,37.3802,10658.0
2020-11-04 11:20:00,45.77,45.92,45.74,45.92,17018.0,37.3639,37.4864,37.3394,37.4864,17018.0
2020-11-04 11:25:00,45.94,46.03,45.91,45.99,9018.0,37.5027,37.5762,37.4782,37.5435,9018.0
2020-11-04 11:30:00,45.96,46.09,45.96,45.99,12898.0,37.519,37.6251,37.519,37.5435,12898.0
2020-11-04 11:35:00,46.0,46.05,45.97,45.99,13424.0,37.5517,37.5925,37.5272,37.5435,13424.0
2020-11-04 11:40:00,45.99,46.03,45.93,45.96,14022.0,37.5435,37.5762,37.4945,37.519,14022.0
2020-11-04 11:45:00,45.99,46.01,45.88,45.89,7265.0,37.5435,37.5598,37.4537,37.4619,7265.0
2020-11-04 11:50:00,45.9,45.93,45.8,45.88,19392.0,37.47,37.4945,37.3884,37.4537,19392.0
2020-11-04 11:55:00,45.89,46.01,45.88,45.97,11813.0,37.4619,37.5598,37.4537,37.5272,11813.0
2020-11-04 12:00:00,45.92,46.03,45.9,46.02,8037.0,37.4864,37.5762,37.47,37.568,8037.0
2020-11-04 12:05:00,46.02,46.02,45.96,45.99,4229.0,37.568,37.568,37.519,37.5435,4229.0
2020-11-04 12:10:00,45.99,46.02,45.92,45.92,5295.0,37.5435,37.568,37.4864,37.4864,5295.0
2020-11-04 12:15:00,45.94,45.97,45.88,45.92,11307.0,37.5027,37.5272,37.4537,37.4864,11307.0
2020-11-04 12:20:00,45.93,46.11,45.91,46.1,11464.0,37.4945,37.6415,37.4782,37.6333,11464.0
2020-11-04 12:25:00,46.07,46.07,45.98,46.0,6375.0,37.6088,37.6088,37.5353,37.5517,6375.0
2020-11-04 12:30:00,46.01,46.11,46.0,46.11,23213.0,37.5598,37.6415,37.5517,37.6415,23213.0
2020-11-04 12:35:00,46.11,46.2,46.11,46.16,16760.0,37.6415,37.7149,37.6415,37.6823,16760.0
2020-11-04 12:40:00,46.16,46.21,46.09,46.1,16513.0,37.6823,37.7231,37.6251,37.6333,16513.0
2020-11-04 12:45:00,46.1,46.14,46.08,46.11,20280.0,37.6333,37.666,37.617,37.6415,20280.0
2020-11-04 12:50:00,46.12,46.12,45.92,45.94,10603.0,37.6496,37.6496,37.4864,37.5027,10603.0
2020-11-04 12:55:00,45.95,45.99,45.93,45.93,18487.0,37.5109,37.5435,37.4945,37.4945,18487.0
2020-11-04 13:00:00,45.94,45.97,45.89,45.95,8540.0,37.5027,37.5272,37.4619,37.5109,8540.0
2020-11-04 13:05:00,45.95,46.0,45.91,45.97,9178.0,37.5109,37.5517,37.4782,37.5272,9178.0
2020-11-04 13:10:00,45.94,46.0,45.92,45.92,6382.0,37.5027,37.5517,37.4864,37.4864,6382.0
2020-11-04 13:15:00,45.91,45.92,45.75,45.75,12610.0,37.4782,37.4864,37.3476,37.3476,12610.0
2020-11-04 13:20:00,45.74,45.78,45.73,45.78,11238.0,37.3394,37.3721,37.3313,37.3721,11238.0
2020-11-04 13:25:00,45.78,45.78,45.72,45.73,6316.0,37.3721,37.3721,37.3231,37.3313,6316.0
2020-11-04 13:30:00,45.73,45.88,45.72,45.86,14880.0,37.3313,37.4537,37.3231,37.4374,14880.0
2020-11-04 13:35:00,45.85,45.88,45.79,45.79,18574.0,37.4292,37.4537,37.3802,37.3802,18574.0
2020-11-04 13:40:00,45.8,45.81,45.67,45.72,17337.0,37.3884,37.3966,37.2823,37.3231,17337.0
2020-11-04 13:45:00,45.74,45.74,45.68,45.71,6488.0,37.3394,37.3394,37.2904,37.3149,6488.0
2020-11-04 13:50:00,45.73,45.75,45.7,45.74,7604.0,37.3313,37.3476,37.3068,37.3394,7604.0
2020-11-04 13:55:00,45.73,45.73,45.65,45.66,10483.0,37.3313,37.3313,37.2659,37.2741,10483.0
2020-11-04 14:00:00,45.66,45.73,45.59,45.6,20611.0,37.2741,37.3313,37.217,37.2251,20611.0
2020-11-04 14:05:00,45.6,45.66,45.58,45.6,17897.0,37.2251,37.2741,37.2088,37.2251,17897.0
2020-11-04 14:10:00,45.59,45.62,45.53,45.55,9014.0,37.217,37.2415,37.168,37.1843,9014.0
2020-11-04 14:15:00,45.56,45.56,45.47,45.51,9668.0,37.1925,37.1925,37.119,37.1517,9668.0
2020-11-04 14:20:00,45.52,45.57,45.44,45.44,40544.0,37.1598,37.2006,37.0945,37.0945,40544.0
2020-11-04 14:25:00,45.43,45.47,45.42,45.46,18558.0,37.0864,37.119,37.0782,37.1108,18558.0
2020-11-04 14:30:00,45.47,45.52,45.41,45.44,32258.0,37.119,37.1598,37.07,37.0945,32258.0
2020-11-04 14:35:00,45.45,45.53,45.39,45.48,10784.0,37.1027,37.168,37.0537,37.1272,10784.0
2020-11-04 14:40:00,45.47,45.47,45.36,45.41,17898.0,37.119,37.119,37.0292,37.07,17898.0
2020-11-04 14:45:00,45.42,45.44,45.38,45.43,18939.0,37.0782,37.0945,37.0455,37.0864,18939.0
2020-11-04 14:50:00,45.43,45.5,45.43,45.46,13415.0,37.0864,37.1435,37.0864,37.1108,13415.0
2020-11-04 14:55:00,45.46,45.46,45.41,45.41,12477.0,37.1108,37.1108,37.07,37.07,12477.0
2020-11-04 15:00:00,45.42,45.44,45.26,45.26,10387.0,37.0782,37.0945,36.9476,36.9476,10387.0
2020-11-04 15:05:00,45.25,45.25,45.17,45.22,17908.0,36.9394,36.9394,36.8741,36.9149,17908.0
2020-11-04 15:10:00,45.21,45.21,45.12,45.12,18530.0,36.9068,36.9068,36.8333,36.8333,18530.0
2020-11-04 15:15:00,45.11,45.12,45.04,45.05,27631.0,36.8251,36.8333,36.768,36.7761,27631.0
2020-11-04 15:20:00,45.06,45.11,45.03,45.09,28578.0,36.7843,36.8251,36.7598,36.8088,28578.0
2020-11-04 15:25:00,45.09,45.11,44.98,45.02,39611.0,36.8088,36.8251,36.719,36.7517,39611.0
2020-11-04 15:30:00,45.03,45.11,45.0,45.11,39423.0,36.7598,36.8251,36.7353,36.8251,39423.0
2020-11-04 15:35:00,45.1,45.15,45.02,45.05,27124.0,36.817,36.8578,36.7517,36.7761,27124.0
2020-11-04 15:40:00,45.05,45.13,45.02,45.12,35682.0,36.7761,36.8415,36.7517,36.8333,35682.0
2020-11-04 15:45:00,45.12,45.23,45.07,45.12,48848.0,36.8333,36.9231,36.7925,36.8333,48848.0
2020-11-04 15:50:00,45.12,45.23,45.12,45.19,47922.0,36.8333,36.9231,36.8333,36.8904,47922.0
2020-11-04 15:55:00,45.18,45.18,45.03,45.09,129167.0,36.8823,36.8823,36.7598,36.8088,129167.0
2020-11-05 09:30:00,45.5,45.6,45.26,45.6,45276.0,37.1435,37.2251,36.9476,37.2251,45276.0
2020-11-05 09:35:00,45.63,45.84,45.54,45.78,13212.0,37.2496,37.4211,37.1762,37.3721,13212.0
2020-11-05 09:40:00,45.84,46.1,45.76,46.02,23234.0,37.4211,37.6333,37.3557,37.568,23234.0
2020-11-05 09:45:00,46.04,46.22,46.02,46.08,19966.0,37.5843,37.7313,37.568,37.617,19966.0
2020-11-05 09:50:00,46.04,46.08,45.88,46.03,9568.0,37.5843,37.617,37.4537,37.5762,9568.0
2020-11-05 09:55:00,46.01,46.03,45.82,45.9,15673.0,37.5598,37.5762,37.4047,37.47,15673.0
2020-11-05 10:00:00,45.93,46.04,45.92,46.02,18137.0,37.4945,37.5843,37.4864,37.568,18137.0
2020-11-05 10:05:00,46.04,46.14,46.04,46.07,17406.0,37.5843,37.666,37.5843,37.6088,17406.0
2020-11-05 10:10:00,46.07,46.37,45.96,46.36,23532.0,37.6088,37.8537,37.519,37.8456,23532.0
2020-11-05 10:15:00,46.38,46.67,46.38,46.66,27975.0,37.8619,38.0986,37.8619,38.0905,27975.0
2020-11-05 10:20:00,46.66,46.69,46.55,46.68,19644.0,38.0905,38.1149,38.0007,38.1068,19644.0
2020-11-05 10:25:00,46.68,46.78,46.62,46.65,24320.0,38.1068,38.1884,38.0578,38.0823,24320.0
2020-11-05 10:30:00,46.63,46.67,46.55,46.57,24253.0,38.066,38.0986,38.0007,38.017,24253.0
2020-11-05 10:35:00,46.59,46.62,46.5,46.54,25576.0,38.0333,38.0578,37.9598,37.9925,25576.0
2020-11-05 10:40:00,46.53,46.68,46.5,46.64,18275.0,37.9843,38.1068,37.9598,38.0741,18275.0
2020-11-05 10:45:00,46.64,46.87,46.64,46.79,21573.0,38.0741,38.2619,38.0741,38.1966,21573.0
2020-11-05 10:50:00,46.8,46.9,46.75,46.85,13162.0,38.2047,38.2864,38.1639,38.2456,13162.0
2020-11-05 10:55:00,46.85,46.97,46.82,46.97,17040.0,38.2456,38.3435,38.2211,38.3435,17040.0
2020-11-05 11:00:00,46.98,47.01,46.91,47.01,60714.0,38.3517,38.3762,38.2945,38.3762,60714.0
2020-11-05 11:05:00,47.0,47.02,46.86,46.97,71230.0,38.368,38.3843,38.2537,38.3435,71230.0
2020-11-05 11:10:00,46.97,46.99,46.9,46.98,39591.0,38.3435,38.3598,38.2864,38.3517,39591.0
2020-11-05 11:15:00,46.98,47.1,46.98,47.05,29593.0,38.3517,38.4496,38.3517,38.4088,29593.0
2020-11-05 11:20:00,47.07,47.07,46.94,46.98,17857.0,38.4252,38.4252,38.319,38.3517,17857.0
2020-11-05 11:25:00,46.98,47.03,46.96,46.99,17477.0,38.3517,38.3925,38.3354,38.3598,17477.0
2020-11-05 11:30:00,47.0,47.16,47.0,47.13,25100.0,38.368,38.4986,38.368,38.4741,25100.0
2020-11-05 11:35:00,47.14,47.14,47.01,47.02,7698.0,38.4823,38.4823,38.3762,38.3843,7698.0
2020-11-05 11:40:00,47.02,47.15,47.02,47.14,32747.0,38.3843,38.4905,38.3843,38.4823,32747.0
2020-11-05 11:45:00,47.15,47.28,47.15,47.26,26133.0,38.4905,38.5966,38.4905,38.5803,26133.0
2020-11-05 11:50:00,47.27,47.36,47.26,47.36,39456.0,38.5884,38.6619,38.5803,38.6619,39456.0
2020-11-05 11:55:00,47.37,47.39,47.27,47.29,14778.0,38.6701,38.6864,38.5884,38.6047,14778.0
2020-11-05 12:00:00,47.29,47.31,47.18,47.27,24786.0,38.6047,38.6211,38.5149,38.5884,24786.0
2020-11-05 12:05:00,47.27,47.28,47.17,47.21,27944.0,38.5884,38.5966,38.5068,38.5394,27944.0
2020-11-05 12:10:00,47.23,47.24,46.96,46.98,70926.0,38.5558,38.5639,38.3354,38.3517,70926.0
2020-11-05 12:15:00,46.98,46.99,46.88,46.95,26258.0,38.3517,38.3598,38.27,38.3272,26258.0
2020-11-05 12:20:00,46.95,46.98,46.87,46.9,24136.0,38.3272,38.3517,38.2619,38.2864,24136.0
2020-11-05 12:25:00,46.9,46.96,46.87,46.91,11205.0,38.2864,38.3354,38.2619,38.2945,11205.0
2020-11-05 12:30:00,46.92,47.02,46.92,46.97,9218.0,38.3027,38.3843,38.3027,38.3435,9218.0
2020-11-05 12:35:00,46.98,47.1,46.98,47.09,14420.0,38.3517,38.4496,38.3517,38.4415,14420.0
2020-11-05 12:40:00,47.06,47.1,47.04,47.08,12366.0,38.417,38.4496,38.4007,38.4333,12366.0
2020-11-05 12:45:00,47.08,47.16,47.08,47.15,6961.0,38.4333,38.4986,38.4333,38.4905,6961.0
2020-11-05 12:50:00,47.13,47.16,47.1,47.1,9844.0,38.4741,38.4986,38.4496,38.4496,9844.0
2020-11-05 12:55:00,47.09,47.17,47.09,47.17,9470.0,38.4415,38.5068,38.4415,38.5068,9470.0
2020-11-05 13:00:00,47.17,47.31,47.16,47.29,18361.0,38.5068,38.6211,38.4986,38.6047,18361.0
2020-11-05 13:05:00,47.29,47.31,47.27,47.29,19661.0,38.6047,38.6211,38.5884,38.6047,19661.0
2020-11-05 13:10:00,47.31,47.32,47.24,47.24,11134.0,38.6211,38.6292,38.5639,38.5639,11134.0
2020-11-05 13:15:00,47.23,47.28,47.17,47.28,27271.0,38.5558,38.5966,38.5068,38.5966,27271.0
2020-11-05 13:20:00,47.29,47.29,47.21,47.22,11109.0,38.6047,38.6047,38.5394,38.5476,11109.0
2020-11-05 13:25:00,47.22,47.27,47.21,47.22,17284.0,38.5476,38.5884,38.5394,38.5476,17284.0
2020-11-05 13:30:00,47.22,47.33,47.22,47.31,14832.0,38.5476,38.6374,38.5476,38.6211,14832.0
2020-11-05 13:35:00,47.32,47.38,47.32,47.37,16916.0,38.6292,38.6782,38.6292,38.6701,16916.0
2020-11-05 13:40:00,47.38,47.47,47.36,47.45,20430.0,38.6782,38.7517,38.6619,38.7354,20430.0
2020-11-05 13:45:00,47.44,47.45,47.39,47.41,25270.0,38.7272,38.7354,38.6864,38.7027,25270.0
2020-11-05 13:50:00,47.41,47.44,47.2,47.26,19683.0,38.7027,38.7272,38.5313,38.5803,19683.0
2020-11-05 13:55:00,47.28,47.34,47.27,47.28,8566.0,38.5966,38.6456,38.5884,38.5966,8566.0
2020-11-05 14:00:00,47.27,47.47,47.26,47.46,10290.0,38.5884,38.7517,38.5803,38.7435,10290.0
2020-11-05 14:05:00,47.45,47.52,47.42,47.46,45696.0,38.7354,38.7925,38.7109,38.7435,45696.0
2020-11-05 14:10:00,47.44,47.47,47.33,47.33,37936.0,38.7272,38.7517,38.6374,38.6374,37936.0
2020-11-05 14:15:00,47.33,47.37,47.27,47.27,20795.0,38.6374,38.6701,38.5884,38.5884,20795.0
2020-11-05 14:20:00,47.27,47.33,47.22,47.31,23518.0,38.5884,38.6374,38.5476,38.6211,23518.0
2020-11-05 14:25:00,47.27,47.3,47.22,47.23,14143.0,38.5884,38.6129,38.5476,38.5558,14143.0
2020-11-05 14:30:00,47.23,47.33,47.22,47.27,25246.0,38.5558,38.6374,38.5476,38.5884,25246.0
2020-11-05 14:35:00,47.25,47.26,47.18,47.22,25857.0,38.5721,38.5803,38.5149,38.5476,25857.0
2020-11-05 14:40:00,47.23,47.29,47.21,47.26,32818.0,38.5558,38.6047,38.5394,38.5803,32818.0
2020-11-05 14:45:00,47.25,47.26,47.16,47.17,11484.0,38.5721,38.5803,38.4986,38.5068,11484.0
2020-11-05 14:50:00,47.18,47.18,47.1,47.17,17222.0,38.5149,38.5149,38.4496,38.5068,17222.0
2020-11-05 14:55:00,47.16,47.35,47.13,47.33,29001.0,38.4986,38.6537,38.4741,38.6374,29001.0
2020-11-05 15:00:00,47.32,47.4,47.3,47.34,20650.0,38.6292,38.6945,38.6129,38.6456,20650.0
2020-11-05 15:05:00,47.36,47.37,47.24,47.24,18407.0,38.6619,38.6701,38.5639,38.5639,18407.0
2020-11-05 15:10:00,47.26,47.31,47.2,47.23,26460.0,38.5803,38.6211,38.5313,38.5558,26460.0
2020-11-05 15:15:00,47.23,47.31,47.21,47.25,20356.0,38.5558,38.6211,38.5394,38.5721,20356.0
2020-11-05 15:20:00,47.24,47.32,47.23,47.31,21143.0,38.5639,38.6292,38.5558,38.6211,21143.0
2020-11-05 15:25:00,47.3,47.3,47.11,47.18,61163.0,38.6129,38.6129,38.4578,38.5149,61163.0
2020-11-05 15:30:00,47.19,47.2,46.98,47.0,48261.0,38.5231,38.5313,38.3517,38.368,48261.0
2020-11-05 15:35:00,47.01,47.05,46.95,46.97,45342.0,38.3762,38.4088,38.3272,38.3435,45342.0
2020-11-05 15:40:00,46.97,47.07,46.97,47.04,38960.0,38.3435,38.4252,38.3435,38.4007,38960.0
2020-11-05 15:45:00,47.01,47.08,47.0,47.06,43053.0,38.3762,38.4333,38.368,38.417,43053.0
2020-11-05 15:50:00,47.06,47.14,47.0,47.11,64966.0,38.417,38.4823,38.368,38.4578,64966.0
2020-11-05 15:55:00,47.1,47.1,46.88,46.89,188816.0,38.4496,38.4496,38.27,38.2782,188816.0
2020-11-06 09:30:00,47.11,47.26,46.94,47.13,42538.0,38.4578,38.5803,38.319,38.4741,42538.0
2020-11-06 09:35:00,47.13,47.25,47.03,47.25,7015.0,38.4741,38.5721,38.3925,38.5721,7015.0
2020-11-06 09:40:00,47.2,47.36,47.12,47.27,17727.0,38.5313,38.6619,38.466,38.5884,17727.0
2020-11-06 09:45:00,47.3,47.38,47.21,47.21,11208.0,38.6129,38.6782,38.5394,38.5394,11208.0
2020-11-06 09:50:00,47.26,47.26,47.08,47.09,7688.0,38.5803,38.5803,38.4333,38.4415,7688.0
2020-11-06 09:55:00,47.11,47.21,47.0,47.21,6395.0,38.4578,38.5394,38.368,38.5394,6395.0
2020-11-06 10:00:00,47.23,47.32,47.16,47.32,8983.0,38.5558,38.6292,38.4986,38.6292,8983.0
2020-11-06 10:05:00,47.25,47.34,47.23,47.29,14083.0,38.5721,38.6456,38.5558,38.6047,14083.0
2020-11-06 10:10:00,47.3,47.32,47.25,47.3,6282.0,38.6129,38.6292,38.5721,38.6129,6282.0
2020-11-06 10:15:00,47.29,47.29,47.15,47.19,7087.0,38.6047,38.6047,38.4905,38.5231,7087.0
2020-11-06 10:20:00,47.17,47.32,47.17,47.32,11402.0,38.5068,38.6292,38.5068,38.6292,11402.0
2020-11-06 10:25:00,47.32,47.33,47.07,47.07,9297.0,38.6292,38.6374,38.4252,38.4252,9297.0
2020-11-06 10:30:00,47.05,47.09,46.93,46.95,33891.0,38.4088,38.4415,38.3109,38.3272,33891.0
2020-11-06 10:35:00,46.93,46.99,46.77,46.77,23434.0,38.3109,38.3598,38.1802,38.1802,23434.0
2020-11-06 10:40:00,46.77,46.82,46.68,46.68,25300.0,38.1802,38.2211,38.1068,38.1068,25300.0
2020-11-06 10:45:00,46.68,46.72,46.63,46.68,24931.0,38.1068,38.1394,38.066,38.1068,24931.0
2020-11-06 10:50:00,46.66,46.75,46.63,46.71,27669.0,38.0905,38.1639,38.066,38.1313,27669.0
2020-11-06 10:55:00,46.71,46.77,46.44,46.51,58665.0,38.1313,38.1802,37.9109,37.968,58665.0
2020-11-06 11:00:00,46.52,46.68,46.46,46.66,16751.0,37.9762,38.1068,37.9272,38.0905,16751.0
2020-11-06 11:05:00,46.65,46.69,46.6,46.68,16468.0,38.0823,38.1149,38.0415,38.1068,16468.0
2020-11-06 11:10:00,46.65,46.68,46.57,46.6,15460.0,38.0823,38.1068,38.017,38.0415,15460.0
2020-11-06 11:15:00,46.58,46.59,46.49,46.55,11347.0,38.0251,38.0333,37.9517,38.0007,11347.0
2020-11-06 11:20:00,46.55,46.55,46.45,46.49,11231.0,38.0007,38.0007,37.919,37.9517,11231.0
2020-11-06 11:25:00,46.5,46.53,46.45,46.48,14268.0,37.9598,37.9843,37.919,37.9435,14268.0
2020-11-06 11:30:00,46.46,46.5,46.36,46.43,7202.0,37.9272,37.9598,37.8456,37.9027,7202.0
2020-11-06 11:35:00,46.4,46.47,46.39,46.46,6739.0,37.8782,37.9353,37.87,37.9272,6739.0
2020-11-06 11:40:00,46.46,46.46,46.39,46.43,10457.0,37.9272,37.9272,37.87,37.9027,10457.0
2020-11-06 11:45:00,46.43,46.6,46.43,46.57,13399.0,37.9027,38.0415,37.9027,38.017,13399.0
2020-11-06 11:50:00,46.6,46.68,46.57,46.59,14898.0,38.0415,38.1068,38.017,38.0333,14898.0
2020-11-06 11:55:00,46.57,46.58,46.52,46.53,11637.0,38.017,38.0251,37.9762,37.9843,11637.0
2020-11-06 12:00:00,46.51,46.55,46.48,46.49,10222.0,37.968,38.0007,37.9435,37.9517,10222.0
2020-11-06 12:05:00,46.49,46.51,46.44,46.44,6744.0,37.9517,37.968,37.9109,37.9109,6744.0
2020-11-06 12:10:00,46.44,46.45,46.41,46.43,5950.0,37.9109,37.919,37.8864,37.9027,5950.0
2020-11-06 12:15:00,46.42,46.43,46.36,46.36,4000.0,37.8945,37.9027,37.8456,37.8456,4000.0
2020-11-06 12:20:00,46.37,46.39,46.31,46.35,8608.0,37.8537,37.87,37.8047,37.8374,8608.0
2020-11-06 12:25:00,46.36,46.37,46.33,46.34,11326.0,37.8456,37.8537,37.8211,37.8292,11326.0
2020-11-06 12:30:00,46.33,46.34,46.29,46.3,8035.0,37.8211,37.8292,37.7884,37.7966,8035.0
2020-11-06 12:35:00,46.3,46.33,46.27,46.32,8826.0,37.7966,37.8211,37.7721,37.8129,8826.0
2020-11-06 12:40:00,46.32,46.38,46.31,46.35,9675.0,37.8129,37.8619,37.8047,37.8374,9675.0
2020-11-06 12:45:00,46.34,46.36,46.33,46.34,9261.0,37.8292,37.8456,37.8211,37.8292,9261.0
2020-11-06 12:50:00,46.34,46.37,46.34,46.36,8781.0,37.8292,37.8537,37.8292,37.8456,8781.0
2020-11-06 12:55:00,46.35,46.35,46.26,46.27,10934.0,37.8374,37.8374,37.7639,37.7721,10934.0
2020-11-06 13:00:00,46.27,46.3,46.26,46.27,10033.0,37.7721,37.7966,37.7639,37.7721,10033.0
2020-11-06 13:05:00,46.26,46.28,46.25,46.26,9179.0,37.7639,37.7802,37.7558,37.7639,9179.0
2020-11-06 13:10:00,46.26,46.36,46.25,46.31,14501.0,37.7639,37.8456,37.7558,37.8047,14501.0
2020-11-06 13:15:00,46.3,46.33,46.28,46.33,9182.0,37.7966,37.8211,37.7802,37.8211,9182.0
2020-11-06 13:20:00,46.33,46.33,46.28,46.28,14692.0,37.8211,37.8211,37.7802,37.7802,14692.0
2020-11-06 13:25:00,46.27,46.33,46.27,46.32,9226.0,37.7721,37.8211,37.7721,37.8129,9226.0
2020-11-06 13:30:00,46.31,46.32,46.28,46.3,11283.0,37.8047,37.8129,37.7802,37.7966,11283.0
2020-11-06 13:35:00,46.31,46.31,46.25,46.3,10552.0,37.8047,37.8047,37.7558,37.7966,10552.0
2020-11-06 13:40:00,46.29,46.32,46.26,46.29,19909.0,37.7884,37.8129,37.7639,37.7884,19909.0
2020-11-06 13:45:00,46.29,46.36,46.27,46.32,17523.0,37.7884,37.8456,37.7721,37.8129,17523.0
2020-11-06 13:50:00,46.33,46.34,46.3,46.32,10228.0,37.8211,37.8292,37.7966,37.8129,10228.0
2020-11-06 13:55:00,46.3,46.32,46.28,46.3,11310.0,37.7966,37.8129,37.7802,37.7966,11310.0
2020-11-06 14:00:00,46.3,46.31,46.24,46.26,14063.0,37.7966,37.8047,37.7476,37.7639,14063.0
2020-11-06 14:05:00,46.26,46.27,46.21,46.21,10421.0,37.7639,37.7721,37.7231,37.7231,10421.0
2020-11-06 14:10:00,46.2,46.2,46.09,46.09,16877.0,37.7149,37.7149,37.6251,37.6251,16877.0
2020-11-06 14:15:00,46.09,46.09,46.0,46.08,50126.0,37.6251,37.6251,37.5517,37.617,50126.0
2020-11-06 14:20:00,46.06,46.12,46.05,46.11,13995.0,37.6006,37.6496,37.5925,37.6415,13995.0
2020-11-06 14:25:00,46.11,46.15,46.08,46.13,11854.0,37.6415,37.6741,37.617,37.6578,11854.0
2020-11-06 14:30:00,46.12,46.16,46.09,46.12,14011.0,37.6496,37.6823,37.6251,37.6496,14011.0
2020-11-06 14:35:00,46.12,46.12,46.05,46.09,9312.0,37.6496,37.6496,37.5925,37.6251,9312.0
2020-11-06 14:40:00,46.1,46.13,46.06,46.13,22373.0,37.6333,37.6578,37.6006,37.6578,22373.0
2020-11-06 14:45:00,46.13,46.18,46.1,46.16,13636.0,37.6578,37.6986,37.6333,37.6823,13636.0
2020-11-06 14:50:00,46.16,46.2,46.14,46.18,14036.0,37.6823,37.7149,37.666,37.6986,14036.0
2020-11-06 14:55:00,46.18,46.27,46.18,46.25,28162.0,37.6986,37.7721,37.6986,37.7558,28162.0
2020-11-06 15:00:00,46.25,46.25,46.21,46.22,9935.0,37.7558,37.7558,37.7231,37.7313,9935.0
2020-11-06 15:05:00,46.23,46.24,46.17,46.21,8823.0,37.7394,37.7476,37.6904,37.7231,8823.0
2020-11-06 15:10:00,46.21,46.23,46.19,46.23,19713.0,37.7231,37.7394,37.7068,37.7394,19713.0
2020-11-06 15:15:00,46.23,46.33,46.22,46.32,24805.0,37.7394,37.8211,37.7313,37.8129,24805.0
2020-11-06 15:20:00,46.32,46.33,46.29,46.32,20954.0,37.8129,37.8211,37.7884,37.8129,20954.0
2020-11-06 15:25:00,46.32,46.41,46.31,46.41,22375.0,37.8129,37.8864,37.8047,37.8864,22375.0
2020-11-06 15:30:00,46.41,46.54,46.4,46.54,24868.0,37.8864,37.9925,37.8782,37.9925,24868.0
2020-11-06 15:35:00,46.53,46.62,46.53,46.61,36848.0,37.9843,38.0578,37.9843,38.0496,36848.0
2020-11-06 15:40:00,46.62,46.67,46.6,46.67,34004.0,38.0578,38.0986,38.0415,38.0986,34004.0
2020-11-06 15:45:00,46.66,46.74,46.64,46.74,43123.0,38.0905,38.1558,38.0741,38.1558,43123.0
2020-11-06 15:50:00,46.74,46.79,46.63,46.65,60285.0,38.1558,38.1966,38.066,38.0823,60285.0
2020-11-06 15:55:00,46.65,46.65,46.46,46.49,144797.0,38.0823,38.0823,37.9272,37.9517,144797.0
2020-11-09 09:30:00,48.59,49.52,48.51,49.35,15748.0,39.666,40.4252,39.6007,40.2864,15748.0
2020-11-09 09:35:00,49.82,50.33,49.66,49.75,204085.0,40.6701,41.0864,40.5395,40.6129,204085.0
2020-11-09 09:40:00,49.66,49.75,49.35,49.45,73067.0,40.5395,40.6129,40.2864,40.368,73067.0
2020-11-09 09:45:00,49.44,49.46,48.98,49.02,42763.0,40.3599,40.3762,39.9844,40.017,42763.0
2020-11-09 09:50:00,48.98,49.0,48.68,48.73,38212.0,39.9844,40.0007,39.7395,39.7803,38212.0
2020-11-09 09:55:00,48.71,48.85,48.53,48.59,46713.0,39.764,39.8782,39.617,39.666,46713.0
2020-11-09 10:00:00,48.62,48.85,48.51,48.85,41528.0,39.6905,39.8782,39.6007,39.8782,41528.0
2020-11-09 10:05:00,48.8,48.86,48.36,48.54,46400.0,39.8374,39.8864,39.4782,39.6252,46400.0
2020-11-09 10:10:00,48.5,48.77,48.47,48.57,36484.0,39.5925,39.8129,39.568,39.6497,36484.0
2020-11-09 10:15:00,48.58,48.8,48.56,48.76,26243.0,39.6578,39.8374,39.6415,39.8048,26243.0
2020-11-09 10:20:00,48.68,48.72,48.32,48.32,20187.0,39.7395,39.7721,39.4456,39.4456,20187.0
2020-11-09 10:25:00,48.35,48.37,48.03,48.03,25513.0,39.4701,39.4864,39.2088,39.2088,25513.0
2020-11-09 10:30:00,48.0,48.02,47.72,47.88,21608.0,39.1843,39.2007,38.9558,39.0864,21608.0
2020-11-09 10:35:00,47.86,47.92,47.63,47.73,17567.0,39.0701,39.119,38.8823,38.9639,17567.0
2020-11-09 10:40:00,47.67,47.91,47.67,47.88,39768.0,38.915,39.1109,38.915,39.0864,39768.0
2020-11-09 10:45:00,47.89,48.05,47.77,47.86,20356.0,39.0946,39.2252,38.9966,39.0701,20356.0
2020-11-09 10:50:00,47.95,48.11,47.86,47.95,37963.0,39.1435,39.2741,39.0701,39.1435,37963.0
2020-11-09 10:55:00,47.96,48.07,47.79,47.86,50767.0,39.1517,39.2415,39.0129,39.0701,50767.0
2020-11-09 11:00:00,47.8,47.92,47.44,47.47,23721.0,39.0211,39.119,38.7272,38.7517,23721.0
2020-11-09 11:05:00,47.5,47.64,47.4,47.58,45664.0,38.7762,38.8905,38.6945,38.8415,45664.0
2020-11-09 11:10:00,47.58,47.6,47.42,47.46,53995.0,38.8415,38.8578,38.7109,38.7435,53995.0
2020-11-09 11:15:00,47.48,47.72,47.47,47.62,28401.0,38.7599,38.9558,38.7517,38.8741,28401.0
2020-11-09 11:20:00,47.66,47.73,47.59,47.72,17706.0,38.9068,38.9639,38.8496,38.9558,17706.0
2020-11-09 11:25:00,47.74,47.8,47.54,47.66,20252.0,38.9721,39.0211,38.8088,38.9068,20252.0
2020-11-09 11:30:00,47.7,47.85,47.64,47.69,36970.0,38.9394,39.0619,38.8905,38.9313,36970.0
2020-11-09 11:35:00,47.68,47.79,47.65,47.74,22660.0,38.9231,39.0129,38.8986,38.9721,22660.0
2020-11-09 11:40:00,47.73,47.82,47.69,47.78,13970.0,38.9639,39.0374,38.9313,39.0048,13970.0
2020-11-09 11:45:00,47.79,47.89,47.66,47.66,16295.0,39.0129,39.0946,38.9068,38.9068,16295.0
2020-11-09 11:50:00,47.66,47.8,47.62,47.67,37049.0,38.9068,39.0211,38.8741,38.915,37049.0
2020-11-09 11:55:00,47.66,47.69,47.49,47.55,31226.0,38.9068,38.9313,38.768,38.817,31226.0
2020-11-09 12:00:00,47.55,47.77,47.53,47.54,69271.0,38.817,38.9966,38.8007,38.8088,69271.0
2020-11-09 12:05:00,47.58,47.58,47.41,47.47,14565.0,38.8415,38.8415,38.7027,38.7517,14565.0
2020-11-09 12:10:00,47.48,47.5,47.32,47.37,19845.0,38.7599,38.7762,38.6292,38.6701,19845.0
2020-11-09 12:15:00,47.34,47.42,47.3,47.37,14091.0,38.6456,38.7109,38.6129,38.6701,14091.0
2020-11-09 12:20:00,47.39,47.56,47.36,47.53,29961.0,38.6864,38.8252,38.6619,38.8007,29961.0
2020-11-09 12:25:00,47.52,47.86,47.52,47.81,37367.0,38.7925,39.0701,38.7925,39.0292,37367.0
2020-11-09 12:30:00,47.78,47.79,47.61,47.73,11998.0,39.0048,39.0129,38.866,38.9639,11998.0
2020-11-09 12:35:00,47.74,47.88,47.72,47.83,21349.0,38.9721,39.0864,38.9558,39.0456,21349.0
2020-11-09 12:40:00,47.86,48.0,47.82,47.98,17563.0,39.0701,39.1843,39.0374,39.168,17563.0
2020-11-09 12:45:00,47.98,48.03,47.88,47.92,21765.0,39.168,39.2088,39.0864,39.119,21765.0
2020-11-09 12:50:00,47.92,48.03,47.85,47.86,23118.0,39.119,39.2088,39.0619,39.0701,23118.0
2020-11-09 12:55:00,47.81,47.84,47.72,47.73,19286.0,39.0292,39.0537,38.9558,38.9639,19286.0
2020-11-09 13:00:00,47.76,47.87,47.74,47.87,22350.0,38.9884,39.0782,38.9721,39.0782,22350.0
2020-11-09 13:05:00,47.84,47.91,47.79,47.91,18578.0,39.0537,39.1109,39.0129,39.1109,18578.0
2020-11-09 13:10:00,47.95,48.05,47.9,48.05,9211.0,39.1435,39.2252,39.1027,39.2252,9211.0
2020-11-09 13:15:00,48.03,48.06,47.91,47.99,11758.0,39.2088,39.2333,39.1109,39.1762,11758.0
2020-11-09 13:20:00,47.99,48.0,47.91,47.94,7078.0,39.1762,39.1843,39.1109,39.1354,7078.0
2020-11-09 13:25:00,47.94,48.02,47.94,48.0,9931.0,39.1354,39.2007,39.1354,39.1843,9931.0
2020-11-09 13:30:00,48.02,48.09,48.02,48.07,11916.0,39.2007,39.2578,39.2007,39.2415,11916.0
2020-11-09 13:35:00,48.04,48.08,47.91,47.91,10950.0,39.217,39.2497,39.1109,39.1109,10950.0
2020-11-09 13:40:00,47.9,47.97,47.87,47.97,11549.0,39.1027,39.1599,39.0782,39.1599,11549.0
2020-11-09 13:45:00,47.98,48.14,47.98,48.03,14773.0,39.168,39.2986,39.168,39.2088,14773.0
2020-11-09 13:50:00,47.99,48.07,47.92,47.99,20860.0,39.1762,39.2415,39.119,39.1762,20860.0
2020-11-09 13:55:00,47.98,48.04,47.94,47.98,14215.0,39.168,39.217,39.1354,39.168,14215.0
2020-11-09 14:00:00,47.99,48.05,47.97,47.98,20304.0,39.1762,39.2252,39.1599,39.168,20304.0
2020-11-09 14:05:00,47.98,48.02,47.96,47.97,9933.0,39.168,39.2007,39.1517,39.1599,9933.0
2020-11-09 14:10:00,47.97,47.97,47.83,47.91,8870.0,39.1599,39.1599,39.0456,39.1109,8870.0
2020-11-09 14:15:00,47.92,47.97,47.84,47.9,21536.0,39.119,39.1599,39.0537,39.1027,21536.0
2020-11-09 14:20:00,47.93,47.93,47.78,47.92,22629.0,39.1272,39.1272,39.0048,39.119,22629.0
2020-11-09 14:25:00,47.9,48.03,47.88,48.01,16981.0,39.1027,39.2088,39.0864,39.1925,16981.0
2020-11-09 14:30:00,48.03,48.05,47.9,47.92,24666.0,39.2088,39.2252,39.1027,39.119,24666.0
2020-11-09 14:35:00,47.92,48.11,47.9,48.09,26233.0,39.119,39.2741,39.1027,39.2578,26233.0
2020-11-09 14:40:00,48.09,48.16,48.06,48.08,21247.0,39.2578,39.315,39.2333,39.2497,21247.0
2020-11-09 14:45:00,48.08,48.08,47.94,47.97,16818.0,39.2497,39.2497,39.1354,39.1599,16818.0
2020-11-09 14:50:00,47.98,48.03,47.92,47.94,24265.0,39.168,39.2088,39.119,39.1354,24265.0
2020-11-09 14:55:00,47.96,48.08,47.95,48.08,24857.0,39.1517,39.2497,39.1435,39.2497,24857.0
2020-11-09 15:00:00,48.08,48.22,48.05,48.18,22154.0,39.2497,39.3639,39.2252,39.3313,22154.0
2020-11-09 15:05:00,48.19,48.19,48.07,48.08,13780.0,39.3395,39.3395,39.2415,39.2497,13780.0
2020-11-09 15:10:00,48.09,48.12,48.08,48.1,22078.0,39.2578,39.2823,39.2497,39.266,22078.0
2020-11-09 15:15:00,48.12,48.25,48.09,48.1,34316.0,39.2823,39.3884,39.2578,39.266,34316.0
2020-11-09 15:20:00,48.09,48.09,47.94,48.01,27268.0,39.2578,39.2578,39.1354,39.1925,27268.0
2020-11-09 15:25:00,48.0,48.0,47.78,47.83,29867.0,39.1843,39.1843,39.0048,39.0456,29867.0
2020-11-09 15:30:00,47.83,47.99,47.82,47.86,33931.0,39.0456,39.1762,39.0374,39.0701,33931.0
2020-11-09 15:35:00,47.87,48.0,47.86,47.98,35656.0,39.0782,39.1843,39.0701,39.168,35656.0
2020-11-09 15:40:00,47.98,48.0,47.86,47.89,46368.0,39.168,39.1843,39.0701,39.0946,46368.0
2020-11-09 15:45:00,47.89,47.9,47.8,47.84,52167.0,39.0946,39.1027,39.0211,39.0537,52167.0
2020-11-09 15:50:00,47.8,47.82,47.63,47.69,81558.0,39.0211,39.0374,38.8823,38.9313,81558.0
2020-11-09 15:55:00,47.68,47.69,47.27,47.37,310203.0,38.9231,38.9313,38.5884,38.6701,310203.0
2020-11-10 09:30:00,47.57,47.68,47.17,47.51,59112.0,38.8333,38.9231,38.5068,38.7843,59112.0
2020-11-10 09:35:00,47.51,47.87,47.42,47.87,15211.0,38.7843,39.0782,38.7109,39.0782,15211.0
2020-11-10 09:40:00,47.86,47.91,47.65,47.75,21657.0,39.0701,39.1109,38.8986,38.9803,21657.0
2020-11-10 09:45:00,47.76,48.06,47.74,48.03,39557.0,38.9884,39.2333,38.9721,39.2088,39557.0
2020-11-10 09:50:00,48.03,48.2,48.0,48.15,12929.0,39.2088,39.3476,39.1843,39.3068,12929.0
2020-11-10 09:55:00,48.11,48.32,48.08,48.32,13557.0,39.2741,39.4456,39.2497,39.4456,13557.0
2020-11-10 10:00:00,48.32,48.53,48.25,48.53,18325.0,39.4456,39.617,39.3884,39.617,18325.0
2020-11-10 10:05:00,48.53,48.54,48.36,48.46,12051.0,39.617,39.6252,39.4782,39.5599,12051.0
2020-11-10 10:10:00,48.45,48.63,48.44,48.53,18285.0,39.5517,39.6986,39.5435,39.617,18285.0
2020-11-10 10:15:00,48.55,48.64,48.5,48.59,23885.0,39.6333,39.7068,39.5925,39.666,23885.0
2020-11-10 10:20:00,48.59,48.59,48.3,48.37,13333.0,39.666,39.666,39.4293,39.4864,13333.0
2020-11-10 10:25:00,48.39,48.63,48.35,48.58,19772.0,39.5027,39.6986,39.4701,39.6578,19772.0
2020-11-10 10:30:00,48.58,48.63,48.41,48.55,34963.0,39.6578,39.6986,39.519,39.6333,34963.0
2020-11-10 10:35:00,48.54,48.54,48.34,48.45,37781.0,39.6252,39.6252,39.4619,39.5517,37781.0
2020-11-10 10:40:00,48.45,48.47,48.3,48.34,46964.0,39.5517,39.568,39.4293,39.4619,46964.0
2020-11-10 10:45:00,48.33,48.51,48.33,48.48,20914.0,39.4537,39.6007,39.4537,39.5762,20914.0
2020-11-10 10:50:00,48.47,48.47,48.21,48.35,15151.0,39.568,39.568,39.3558,39.4701,15151.0
2020-11-10 10:55:00,48.34,48.55,48.34,48.38,16137.0,39.4619,39.6333,39.4619,39.4946,16137.0
2020-11-10 11:00:00,48.4,48.43,48.37,48.4,31105.0,39.5109,39.5354,39.4864,39.5109,31105.0
2020-11-10 11:05:00,48.42,48.49,48.32,48.33,12006.0,39.5272,39.5844,39.4456,39.4537,12006.0
2020-11-10 11:10:00,48.34,48.54,48.34,48.53,14818.0,39.4619,39.6252,39.4619,39.617,14818.0
2020-11-10 11:15:00,48.56,48.58,48.37,48.38,29203.0,39.6415,39.6578,39.4864,39.4946,29203.0
2020-11-10 11:20:00,48.38,48.41,48.33,48.34,21849.0,39.4946,39.519,39.4537,39.4619,21849.0
2020-11-10 11:25:00,48.36,48.43,48.35,48.4,11650.0,39.4782,39.5354,39.4701,39.5109,11650.0
2020-11-10 11:30:00,48.38,48.43,48.31,48.31,11515.0,39.4946,39.5354,39.4374,39.4374,11515.0
2020-11-10 11:35:00,48.3,48.31,48.11,48.11,14434.0,39.4293,39.4374,39.2741,39.2741,14434.0
2020-11-10 11:40:00,48.12,48.4,47.66,48.33,23646.0,39.2823,39.5109,38.9068,39.4537,23646.0
2020-11-10 11:45:00,48.33,48.41,48.27,48.36,12766.0,39.4537,39.519,39.4048,39.4782,12766.0
2020-11-10 11:50:00,48.37,48.4,48.31,48.37,16779.0,39.4864,39.5109,39.4374,39.4864,16779.0
2020-11-10 11:55:00,48.36,48.41,48.35,48.36,10770.0,39.4782,39.519,39.4701,39.4782,10770.0
2020-11-10 12:00:00,48.35,48.52,48.35,48.48,15132.0,39.4701,39.6088,39.4701,39.5762,15132.0
2020-11-10 12:05:00,48.47,48.52,48.34,48.38,23267.0,39.568,39.6088,39.4619,39.4946,23267.0
2020-11-10 12:10:00,48.38,48.39,48.28,48.29,17869.0,39.4946,39.5027,39.4129,39.4211,17869.0
2020-11-10 12:15:00,48.29,48.3,48.22,48.26,69816.0,39.4211,39.4293,39.3639,39.3966,69816.0
2020-11-10 12:20:00,48.26,48.28,48.19,48.24,49188.0,39.3966,39.4129,39.3395,39.3803,49188.0
2020-11-10 12:25:00,48.22,48.27,48.19,48.21,13609.0,39.3639,39.4048,39.3395,39.3558,13609.0
2020-11-10 12:30:00,48.19,48.21,48.08,48.09,13726.0,39.3395,39.3558,39.2497,39.2578,13726.0
2020-11-10 12:35:00,48.08,48.12,48.06,48.07,21436.0,39.2497,39.2823,39.2333,39.2415,21436.0
2020-11-10 12:40:00,48.07,48.1,48.03,48.1,7047.0,39.2415,39.266,39.2088,39.266,7047.0
2020-11-10 12:45:00,48.11,48.2,48.07,48.19,66818.0,39.2741,39.3476,39.2415,39.3395,66818.0
2020-11-10 12:50:00,48.18,48.18,48.13,48.15,18347.0,39.3313,39.3313,39.2905,39.3068,18347.0
2020-11-10 12:55:00,48.15,48.15,48.04,48.11,7907.0,39.3068,39.3068,39.217,39.2741,7907.0
2020-11-10 13:00:00,48.1,48.15,48.03,48.04,4729.0,39.266,39.3068,39.2088,39.217,4729.0
2020-11-10 13:05:00,48.03,48.04,47.98,48.04,21660.0,39.2088,39.217,39.168,39.217,21660.0
2020-11-10 13:10:00,48.04,48.09,48.02,48.02,12383.0,39.217,39.2578,39.2007,39.2007,12383.0
2020-11-10 13:15:00,48.03,48.11,48.02,48.11,6215.0,39.2088,39.2741,39.2007,39.2741,6215.0
2020-11-10 13:20:00,48.12,48.13,47.98,47.98,10110.0,39.2823,39.2905,39.168,39.168,10110.0
2020-11-10 13:25:00,47.99,47.99,47.92,47.95,12453.0,39.1762,39.1762,39.119,39.1435,12453.0
2020-11-10 13:30:00,47.95,47.99,47.89,47.96,21280.0,39.1435,39.1762,39.0946,39.1517,21280.0
2020-11-10 13:35:00,47.95,48.1,47.94,48.1,15407.0,39.1435,39.266,39.1354,39.266,15407.0
2020-11-10 13:40:00,48.1,48.11,48.0,48.05,9696.0,39.266,39.2741,39.1843,39.2252,9696.0
2020-11-10 13:45:00,48.06,48.07,48.0,48.01,10293.0,39.2333,39.2415,39.1843,39.1925,10293.0
2020-11-10 13:50:00,48.01,48.06,47.95,48.05,17597.0,39.1925,39.2333,39.1435,39.2252,17597.0
2020-11-10 13:55:00,48.07,48.26,48.06,48.22,15606.0,39.2415,39.3966,39.2333,39.3639,15606.0
2020-11-10 14:00:00,48.22,48.32,48.2,48.29,18468.0,39.3639,39.4456,39.3476,39.4211,18468.0
2020-11-10 14:05:00,48.3,48.41,48.29,48.37,17905.0,39.4293,39.519,39.4211,39.4864,17905.0
2020-11-10 14:10:00,48.37,48.45,48.27,48.42,14042.0,39.4864,39.5517,39.4048,39.5272,14042.0
2020-11-10 14:15:00,48.43,48.46,48.33,48.4,17754.0,39.5354,39.5599,39.4537,39.5109,17754.0
2020-11-10 14:20:00,48.4,48.47,48.36,48.47,20539.0,39.5109,39.568,39.4782,39.568,20539.0
2020-11-10 14:25:00,48.5,48.53,48.4,48.47,11925.0,39.5925,39.617,39.5109,39.568,11925.0
2020-11-10 14:30:00,48.47,48.53,48.45,48.47,14126.0,39.568,39.617,39.5517,39.568,14126.0
2020-11-10 14:35:00,48.48,48.5,48.38,48.44,10704.0,39.5762,39.5925,39.4946,39.5435,10704.0
2020-11-10 14:40:00,48.43,48.51,48.39,48.48,23122.0,39.5354,39.6007,39.5027,39.5762,23122.0
2020-11-10 14:45:00,48.48,48.54,48.47,48.54,14990.0,39.5762,39.6252,39.568,39.6252,14990.0
2020-11-10 14:50:00,48.54,48.63,48.52,48.61,33049.0,39.6252,39.6986,39.6088,39.6823,33049.0
2020-11-10 14:55:00,48.63,48.85,48.63,48.85,46345.0,39.6986,39.8782,39.6986,39.8782,46345.0
2020-11-10 15:00:00,48.86,48.87,48.8,48.8,31301.0,39.8864,39.8946,39.8374,39.8374,31301.0
2020-11-10 15:05:00,48.8,48.86,48.8,48.83,27053.0,39.8374,39.8864,39.8374,39.8619,27053.0
2020-11-10 15:10:00,48.84,48.87,48.7,48.72,26606.0,39.8701,39.8946,39.7558,39.7721,26606.0
2020-11-10 15:15:00,48.73,48.84,48.73,48.83,33696.0,39.7803,39.8701,39.7803,39.8619,33696.0
2020-11-10 15:20:00,48.82,48.84,48.7,48.73,36631.0,39.8537,39.8701,39.7558,39.7803,36631.0
2020-11-10 15:25:00,48.73,48.75,48.66,48.71,35441.0,39.7803,39.7966,39.7231,39.764,35441.0
2020-11-10 15:30:00,48.71,48.75,48.64,48.71,30280.0,39.764,39.7966,39.7068,39.764,30280.0
2020-11-10 15:35:00,48.72,48.74,48.62,48.63,44414.0,39.7721,39.7884,39.6905,39.6986,44414.0
2020-11-10 15:40:00,48.64,48.73,48.64,48.67,36107.0,39.7068,39.7803,39.7068,39.7313,36107.0
2020-11-10 15:45:00,48.67,48.75,48.66,48.71,50318.0,39.7313,39.7966,39.7231,39.764,50318.0
2020-11-10 15:50:00,48.72,48.76,48.66,48.72,94175.0,39.7721,39.8048,39.7231,39.7721,94175.0
2020-11-10 15:55:00,48.71,48.84,48.7,48.8,305414.0,39.764,39.8701,39.7558,39.8374,305414.0
2020-11-11 09:30:00,49.01,49.29,48.82,49.15,56748.0,40.0089,40.2374,39.8537,40.1231,56748.0
2020-11-11 09:35:00,49.15,49.21,48.79,48.8,58168.0,40.1231,40.1721,39.8293,39.8374,58168.0
2020-11-11 09:40:00,48.83,49.01,48.67,48.7,31188.0,39.8619,40.0089,39.7313,39.7558,31188.0
2020-11-11 09:45:00,48.7,48.96,48.65,48.86,32459.0,39.7558,39.968,39.715,39.8864,32459.0
2020-11-11 09:50:00,48.83,48.83,48.65,48.66,22970.0,39.8619,39.8619,39.715,39.7231,22970.0
2020-11-11 09:55:00,48.66,48.66,48.28,48.33,26459.0,39.7231,39.7231,39.4129,39.4537,26459.0
2020-11-11 10:00:00,48.32,48.53,48.09,48.53,69135.0,39.4456,39.617,39.2578,39.617,69135.0
2020-11-11 10:05:00,48.5,48.51,48.35,48.48,10844.0,39.5925,39.6007,39.4701,39.5762,10844.0
2020-11-11 10:10:00,48.47,48.63,48.45,48.52,26837.0,39.568,39.6986,39.5517,39.6088,26837.0
2020-11-11 10:15:00,48.52,48.6,48.5,48.54,22822.0,39.6088,39.6742,39.5925,39.6252,22822.0
2020-11-11 10:20:00,48.54,48.67,48.51,48.53,13485.0,39.6252,39.7313,39.6007,39.617,13485.0
2020-11-11 10:25:00,48.53,48.71,48.52,48.62,12415.0,39.617,39.764,39.6088,39.6905,12415.0
2020-11-11 10:30:00,48.61,48.73,48.6,48.71,6542.0,39.6823,39.7803,39.6742,39.764,6542.0
2020-11-11 10:35:00,48.71,48.83,48.67,48.81,16330.0,39.764,39.8619,39.7313,39.8456,16330.0
2020-11-11 10:40:00,48.82,48.92,48.81,48.9,13227.0,39.8537,39.9354,39.8456,39.9191,13227.0
2020-11-11 10:45:00,48.87,48.92,48.78,48.92,15186.0,39.8946,39.9354,39.8211,39.9354,15186.0
2020-11-11 10:50:00,48.94,48.96,48.77,48.8,13038.0,39.9517,39.968,39.8129,39.8374,13038.0
2020-11-11 10:55:00,48.79,48.98,48.74,48.96,41031.0,39.8293,39.9844,39.7884,39.968,41031.0
2020-11-11 11:00:00,48.93,49.0,48.9,48.99,20355.0,39.9435,40.0007,39.9191,39.9925,20355.0
2020-11-11 11:05:00,49.0,49.03,48.95,49.0,39515.0,40.0007,40.0252,39.9599,40.0007,39515.0
2020-11-11 11:10:00,49.0,49.09,48.95,49.09,40952.0,40.0007,40.0742,39.9599,40.0742,40952.0
2020-11-11 11:15:00,49.08,49.08,48.99,49.03,21246.0,40.066,40.066,39.9925,40.0252,21246.0
2020-11-11 11:20:00,49.04,49.05,48.97,49.01,37395.0,40.0333,40.0415,39.9762,40.0089,37395.0
2020-11-11 11:25:00,49.0,49.12,49.0,49.12,14372.0,40.0007,40.0987,40.0007,40.0987,14372.0
2020-11-11 11:30:00,49.14,49.17,49.1,49.15,18172.0,40.115,40.1395,40.0823,40.1231,18172.0
2020-11-11 11:35:00,49.15,49.15,49.03,49.05,25072.0,40.1231,40.1231,40.0252,40.0415,25072.0
2020-11-11 11:40:00,49.07,49.13,49.06,49.1,13533.0,40.0578,40.1068,40.0497,40.0823,13533.0
2020-11-11 11:45:00,49.1,49.11,49.05,49.06,40739.0,40.0823,40.0905,40.0415,40.0497,40739.0
2020-11-11 11:50:00,49.07,49.1,49.03,49.03,19937.0,40.0578,40.0823,40.0252,40.0252,19937.0
2020-11-11 11:55:00,49.03,49.04,48.91,48.98,24990.0,40.0252,40.0333,39.9272,39.9844,24990.0
2020-11-11 12:00:00,48.98,48.99,48.89,48.99,136888.0,39.9844,39.9925,39.9109,39.9925,136888.0
2020-11-11 12:05:00,49.0,49.09,48.94,49.07,26151.0,40.0007,40.0742,39.9517,40.0578,26151.0
2020-11-11 12:10:00,49.05,49.05,48.97,49.0,15130.0,40.0415,40.0415,39.9762,40.0007,15130.0
2020-11-11 12:15:00,49.0,49.03,48.96,48.97,10560.0,40.0007,40.0252,39.968,39.9762,10560.0
2020-11-11 12:20:00,48.96,48.96,48.9,48.93,26673.0,39.968,39.968,39.9191,39.9435,26673.0
2020-11-11 12:25:00,48.92,48.92,48.75,48.77,20956.0,39.9354,39.9354,39.7966,39.8129,20956.0
2020-11-11 12:30:00,48.78,48.8,48.66,48.67,12568.0,39.8211,39.8374,39.7231,39.7313,12568.0
2020-11-11 12:35:00,48.67,48.78,48.67,48.78,10154.0,39.7313,39.8211,39.7313,39.8211,10154.0
2020-11-11 12:40:00,48.78,48.83,48.76,48.78,9263.0,39.8211,39.8619,39.8048,39.8211,9263.0
2020-11-11 12:45:00,48.78,48.82,48.75,48.77,27566.0,39.8211,39.8537,39.7966,39.8129,27566.0
2020-11-11 12:50:00,48.78,48.86,48.78,48.85,8269.0,39.8211,39.8864,39.8211,39.8782,8269.0
2020-11-11 12:55:00,48.86,48.91,48.81,48.84,11404.0,39.8864,39.9272,39.8456,39.8701,11404.0
2020-11-11 13:00:00,48.84,48.87,48.82,48.83,7888.0,39.8701,39.8946,39.8537,39.8619,7888.0
2020-11-11 13:05:00,48.81,48.82,48.77,48.79,8502.0,39.8456,39.8537,39.8129,39.8293,8502.0
2020-11-11 13:10:00,48.79,48.83,48.74,48.82,24328.0,39.8293,39.8619,39.7884,39.8537,24328.0
2020-11-11 13:15:00,48.83,48.85,48.82,48.84,10005.0,39.8619,39.8782,39.8537,39.8701,10005.0
2020-11-11 13:20:00,48.85,48.96,48.85,48.94,14341.0,39.8782,39.968,39.8782,39.9517,14341.0
2020-11-11 13:25:00,48.95,48.95,48.9,48.9,26234.0,39.9599,39.9599,39.9191,39.9191,26234.0
2020-11-11 13:30:00,48.92,48.94,48.84,48.89,16615.0,39.9354,39.9517,39.8701,39.9109,16615.0
2020-11-11 13:35:00,48.89,48.93,48.87,48.93,19223.0,39.9109,39.9435,39.8946,39.9435,19223.0
2020-11-11 13:40:00,48.93,48.98,48.92,48.95,12766.0,39.9435,39.9844,39.9354,39.9599,12766.0
2020-11-11 13:45:00,48.94,48.99,48.94,48.99,7939.0,39.9517,39.9925,39.9517,39.9925,7939.0
2020-11-11 13:50:00,48.98,49.01,48.96,48.99,19111.0,39.9844,40.0089,39.968,39.9925,19111.0
2020-11-11 13:55:00,48.99,49.0,48.91,48.96,17335.0,39.9925,40.0007,39.9272,39.968,17335.0
2020-11-11 14:00:00,48.96,49.03,48.93,48.97,20293.0,39.968,40.0252,39.9435,39.9762,20293.0
2020-11-11 14:05:00,48.97,49.0,48.89,48.89,14138.0,39.9762,40.0007,39.9109,39.9109,14138.0
2020-11-11 14:10:00,48.9,48.98,48.88,48.95,18720.0,39.9191,39.9844,39.9027,39.9599,18720.0
2020-11-11 14:15:00,48.96,48.96,48.92,48.92,19221.0,39.968,39.968,39.9354,39.9354,19221.0
2020-11-11 14:20:00,48.94,48.94,48.76,48.84,23021.0,39.9517,39.9517,39.8048,39.8701,23021.0
2020-11-11 14:25:00,48.83,48.92,48.75,48.75,327979.0,39.8619,39.9354,39.7966,39.7966,327979.0
2020-11-11 14:30:00,48.73,48.8,48.72,48.78,24527.0,39.7803,39.8374,39.7721,39.8211,24527.0
2020-11-11 14:35:00,48.78,48.83,48.77,48.83,15751.0,39.8211,39.8619,39.8129,39.8619,15751.0
2020-11-11 14:40:00,48.8,48.85,48.73,48.85,21925.0,39.8374,39.8782,39.7803,39.8782,21925.0
2020-11-11 14:45:00,48.86,48.9,48.75,48.77,138855.0,39.8864,39.9191,39.7966,39.8129,138855.0
2020-11-11 14:50:00,48.78,48.78,48.64,48.68,17694.0,39.8211,39.8211,39.7068,39.7395,17694.0
2020-11-11 14:55:00,48.66,48.84,48.64,48.81,13846.0,39.7231,39.8701,39.7068,39.8456,13846.0
2020-11-11 15:00:00,48.79,48.82,48.66,48.66,20261.0,39.8293,39.8537,39.7231,39.7231,20261.0
2020-11-11 15:05:00,48.65,48.74,48.63,48.74,21245.0,39.715,39.7884,39.6986,39.7884,21245.0
2020-11-11 15:10:00,48.75,48.75,48.71,48.71,15708.0,39.7966,39.7966,39.764,39.764,15708.0
2020-11-11 15:15:00,48.72,48.75,48.7,48.7,24731.0,39.7721,39.7966,39.7558,39.7558,24731.0
2020-11-11 15:20:00,48.7,48.7,48.57,48.58,19990.0,39.7558,39.7558,39.6497,39.6578,19990.0
2020-11-11 15:25:00,48.58,48.59,48.36,48.36,12815.0,39.6578,39.666,39.4782,39.4782,12815.0
2020-11-11 15:30:00,48.36,48.45,48.32,48.42,23175.0,39.4782,39.5517,39.4456,39.5272,23175.0
2020-11-11 15:35:00,48.41,48.45,48.37,48.41,25477.0,39.519,39.5517,39.4864,39.519,25477.0
2020-11-11 15:40:00,48.42,48.55,48.42,48.54,30071.0,39.5272,39.6333,39.5272,39.6252,30071.0
2020-11-11 15:45:00,48.54,48.55,48.47,48.52,28817.0,39.6252,39.6333,39.568,39.6088,28817.0
2020-11-11 15:50:00,48.52,48.62,48.48,48.48,143716.0,39.6088,39.6905,39.5762,39.5762,143716.0
2020-11-11 15:55:00,48.49,48.69,48.48,48.67,111577.0,39.5844,39.7476,39.5762,39.7313,111577.0
2020-11-12 09:30:00,48.16,48.34,47.88,47.9,69857.0,39.315,39.4619,39.0864,39.1027,69857.0
2020-11-12 09:35:00,47.93,47.93,47.47,47.57,52391.0,39.1272,39.1272,38.7517,38.8333,52391.0
2020-11-12 09:40:00,47.58,47.69,47.5,47.51,64143.0,38.8415,38.9313,38.7762,38.7843,64143.0
2020-11-12 09:45:00,47.51,47.7,47.51,47.66,28077.0,38.7843,38.9394,38.7843,38.9068,28077.0
2020-11-12 09:50:00,47.68,47.68,47.52,47.54,18597.0,38.9231,38.9231,38.7925,38.8088,18597.0
2020-11-12 09:55:00,47.51,47.58,47.43,47.5,20479.0,38.7843,38.8415,38.719,38.7762,20479.0
2020-11-12 10:00:00,47.5,47.58,47.48,47.53,38902.0,38.7762,38.8415,38.7599,38.8007,38902.0
2020-11-12 10:05:00,47.55,47.83,47.53,47.83,97709.0,38.817,39.0456,38.8007,39.0456,97709.0
2020-11-12 10:10:00,47.82,48.0,47.8,47.93,30370.0,39.0374,39.1843,39.0211,39.1272,30370.0
2020-11-12 10:15:00,47.93,47.96,47.89,47.91,14908.0,39.1272,39.1517,39.0946,39.1109,14908.0
2020-11-12 10:20:00,47.91,47.97,47.82,47.82,21755.0,39.1109,39.1599,39.0374,39.0374,21755.0
2020-11-12 10:25:00,47.85,47.89,47.84,47.87,7921.0,39.0619,39.0946,39.0537,39.0782,7921.0
2020-11-12 10:30:00,47.89,47.93,47.83,47.84,15449.0,39.0946,39.1272,39.0456,39.0537,15449.0
2020-11-12 10:35:00,47.84,47.88,47.76,47.78,15243.0,39.0537,39.0864,38.9884,39.0048,15243.0
2020-11-12 10:40:00,47.78,47.78,47.67,47.74,18947.0,39.0048,39.0048,38.915,38.9721,18947.0
2020-11-12 10:45:00,47.75,47.75,47.68,47.68,12172.0,38.9803,38.9803,38.9231,38.9231,12172.0
2020-11-12 10:50:00,47.69,47.7,47.6,47.69,26788.0,38.9313,38.9394,38.8578,38.9313,26788.0
2020-11-12 10:55:00,47.69,47.74,47.67,47.72,16831.0,38.9313,38.9721,38.915,38.9558,16831.0
2020-11-12 11:00:00,47.69,47.69,47.52,47.59,19933.0,38.9313,38.9313,38.7925,38.8496,19933.0
2020-11-12 11:05:00,47.58,47.61,47.47,47.49,33354.0,38.8415,38.866,38.7517,38.768,33354.0
2020-11-12 11:10:00,47.5,47.58,47.45,47.5,14956.0,38.7762,38.8415,38.7354,38.7762,14956.0
2020-11-12 11:15:00,47.51,47.52,47.44,47.5,20933.0,38.7843,38.7925,38.7272,38.7762,20933.0
2020-11-12 11:20:00,47.51,47.55,47.49,47.54,6417.0,38.7843,38.817,38.768,38.8088,6417.0
2020-11-12 11:25:00,47.55,47.55,47.43,47.44,28804.0,38.817,38.817,38.719,38.7272,28804.0
2020-11-12 11:30:00,47.44,47.47,47.38,47.39,13370.0,38.7272,38.7517,38.6782,38.6864,13370.0
2020-11-12 11:35:00,47.39,47.41,47.26,47.26,75279.0,38.6864,38.7027,38.5803,38.5803,75279.0
2020-11-12 11:40:00,47.28,47.38,47.26,47.33,76450.0,38.5966,38.6782,38.5803,38.6374,76450.0
2020-11-12 11:45:00,47.33,47.36,47.29,47.34,25927.0,38.6374,38.6619,38.6047,38.6456,25927.0
2020-11-12 11:50:00,47.33,47.44,47.3,47.38,17279.0,38.6374,38.7272,38.6129,38.6782,17279.0
2020-11-12 11:55:00,47.38,47.4,47.32,47.33,13035.0,38.6782,38.6945,38.6292,38.6374,13035.0
2020-11-12 12:00:00,47.34,47.34,47.26,47.27,12150.0,38.6456,38.6456,38.5803,38.5884,12150.0
2020-11-12 12:05:00,47.28,47.28,47.19,47.19,15318.0,38.5966,38.5966,38.5231,38.5231,15318.0
2020-11-12 12:10:00,47.19,47.41,47.19,47.41,11953.0,38.5231,38.7027,38.5231,38.7027,11953.0
2020-11-12 12:15:00,47.41,47.44,47.34,47.34,18254.0,38.7027,38.7272,38.6456,38.6456,18254.0
2020-11-12 12:20:00,47.36,47.49,47.34,47.44,11089.0,38.6619,38.768,38.6456,38.7272,11089.0
2020-11-12 12:25:00,47.44,47.44,47.29,47.29,11147.0,38.7272,38.7272,38.6047,38.6047,11147.0
2020-11-12 12:30:00,47.31,47.34,47.26,47.27,13264.0,38.6211,38.6456,38.5803,38.5884,13264.0
2020-11-12 12:35:00,47.28,47.33,47.22,47.22,10831.0,38.5966,38.6374,38.5476,38.5476,10831.0
2020-11-12 12:40:00,47.2,47.21,47.1,47.12,12410.0,38.5313,38.5394,38.4496,38.466,12410.0
2020-11-12 12:45:00,47.1,47.12,47.02,47.03,14158.0,38.4496,38.466,38.3843,38.3925,14158.0
2020-11-12 12:50:00,47.03,47.14,46.97,47.14,19294.0,38.3925,38.4823,38.3435,38.4823,19294.0
2020-11-12 12:55:00,47.15,47.15,47.02,47.03,22298.0,38.4905,38.4905,38.3843,38.3925,22298.0
2020-11-12 13:00:00,47.03,47.04,46.96,46.98,6356.0,38.3925,38.4007,38.3354,38.3517,6356.0
2020-11-12 13:05:00,46.98,46.99,46.88,46.91,16280.0,38.3517,38.3598,38.27,38.2945,16280.0
2020-11-12 13:10:00,46.91,46.93,46.8,46.84,8437.0,38.2945,38.3109,38.2047,38.2374,8437.0
2020-11-12 13:15:00,46.88,46.88,46.77,46.82,33850.0,38.27,38.27,38.1802,38.2211,33850.0
2020-11-12 13:20:00,46.83,46.92,46.73,46.73,42708.0,38.2292,38.3027,38.1476,38.1476,42708.0
2020-11-12 13:25:00,46.72,46.83,46.72,46.76,18452.0,38.1394,38.2292,38.1394,38.1721,18452.0
2020-11-12 13:30:00,46.75,46.86,46.75,46.79,14356.0,38.1639,38.2537,38.1639,38.1966,14356.0
2020-11-12 13:35:00,46.78,46.97,46.77,46.91,24440.0,38.1884,38.3435,38.1802,38.2945,24440.0
2020-11-12 13:40:00,46.92,46.94,46.82,46.83,10913.0,38.3027,38.319,38.2211,38.2292,10913.0
2020-11-12 13:45:00,46.85,46.88,46.81,46.88,13426.0,38.2456,38.27,38.2129,38.27,13426.0
2020-11-12 13:50:00,46.87,46.96,46.85,46.93,14088.0,38.2619,38.3354,38.2456,38.3109,14088.0
2020-11-12 13:55:00,46.92,46.94,46.88,46.9,14730.0,38.3027,38.319,38.27,38.2864,14730.0
2020-11-12 14:00:00,46.9,46.97,46.86,46.87,10792.0,38.2864,38.3435,38.2537,38.2619,10792.0
2020-11-12 14:05:00,46.88,46.89,46.76,46.76,14214.0,38.27,38.2782,38.1721,38.1721,14214.0
2020-11-12 14:10:00,46.78,46.84,46.75,46.76,9479.0,38.1884,38.2374,38.1639,38.1721,9479.0
2020-11-12 14:15:00,46.78,46.79,46.7,46.72,27418.0,38.1884,38.1966,38.1231,38.1394,27418.0
2020-11-12 14:20:00,46.73,46.83,46.72,46.72,23108.0,38.1476,38.2292,38.1394,38.1394,23108.0
2020-11-12 14:25:00,46.73,46.74,46.66,46.72,21902.0,38.1476,38.1558,38.0905,38.1394,21902.0
2020-11-12 14:30:00,46.71,46.86,46.69,46.8,23056.0,38.1313,38.2537,38.1149,38.2047,23056.0
2020-11-12 14:35:00,46.78,46.79,46.68,46.69,20033.0,38.1884,38.1966,38.1068,38.1149,20033.0
2020-11-12 14:40:00,46.67,46.68,46.57,46.58,24261.0,38.0986,38.1068,38.017,38.0251,24261.0
2020-11-12 14:45:00,46.58,46.62,46.55,46.6,22445.0,38.0251,38.0578,38.0007,38.0415,22445.0
2020-11-12 14:50:00,46.6,46.67,46.58,46.59,21993.0,38.0415,38.0986,38.0251,38.0333,21993.0
2020-11-12 14:55:00,46.6,46.62,46.52,46.59,30137.0,38.0415,38.0578,37.9762,38.0333,30137.0
2020-11-12 15:00:00,46.57,46.58,46.52,46.53,18559.0,38.017,38.0251,37.9762,37.9843,18559.0
2020-11-12 15:05:00,46.52,46.52,46.4,46.41,31397.0,37.9762,37.9762,37.8782,37.8864,31397.0
2020-11-12 15:10:00,46.41,46.46,46.4,46.41,25016.0,37.8864,37.9272,37.8782,37.8864,25016.0
2020-11-12 15:15:00,46.41,46.67,46.41,46.67,14704.0,37.8864,38.0986,37.8864,38.0986,14704.0
2020-11-12 15:20:00,46.66,46.73,46.66,46.72,22990.0,38.0905,38.1476,38.0905,38.1394,22990.0
2020-11-12 15:25:00,46.72,46.72,46.59,46.64,14134.0,38.1394,38.1394,38.0333,38.0741,14134.0
2020-11-12 15:30:00,46.64,46.77,46.63,46.76,37530.0,38.0741,38.1802,38.066,38.1721,37530.0
2020-11-12 15:35:00,46.77,46.94,46.76,46.93,39377.0,38.1802,38.319,38.1721,38.3109,39377.0
2020-11-12 15:40:00,46.93,47.02,46.93,46.98,46308.0,38.3109,38.3843,38.3109,38.3517,46308.0
2020-11-12 15:45:00,46.98,47.01,46.86,46.94,58482.0,38.3517,38.3762,38.2537,38.319,58482.0
2020-11-12 15:50:00,46.96,47.11,46.96,47.05,86141.0,38.3354,38.4578,38.3354,38.4088,86141.0
2020-11-12 15:55:00,47.05,47.18,47.05,47.11,226099.0,38.4088,38.5149,38.4088,38.4578,226099.0
2020-11-13 09:30:00,47.1,47.61,47.1,47.6,54541.0,38.8611,39.2819,38.8611,39.2737,54541.0
2020-11-13 09:35:00,47.62,47.65,47.41,47.62,24990.0,39.2902,39.3149,39.1169,39.2902,24990.0
2020-11-13 09:40:00,47.62,47.67,47.53,47.55,51488.0,39.2902,39.3314,39.2159,39.2324,51488.0
2020-11-13 09:45:00,47.56,47.7,47.47,47.66,31281.0,39.2407,39.3562,39.1664,39.3232,31281.0
2020-11-13 09:50:00,47.68,47.82,47.66,47.68,43727.0,39.3397,39.4552,39.3232,39.3397,43727.0
2020-11-13 09:55:00,47.68,47.81,47.64,47.81,14218.0,39.3397,39.4469,39.3067,39.4469,14218.0
2020-11-13 10:00:00,47.79,47.8,47.72,47.76,20732.0,39.4304,39.4387,39.3727,39.4057,20732.0
2020-11-13 10:05:00,47.75,47.92,47.75,47.88,33359.0,39.3974,39.5377,39.3974,39.5047,33359.0
2020-11-13 10:10:00,47.88,47.94,47.72,47.72,16433.0,39.5047,39.5542,39.3727,39.3727,16433.0
2020-11-13 10:15:00,47.71,47.77,47.51,47.56,15152.0,39.3644,39.4139,39.1994,39.2407,15152.0
2020-11-13 10:20:00,47.58,47.63,47.52,47.55,8302.0,39.2572,39.2984,39.2076,39.2324,8302.0
2020-11-13 10:25:00,47.57,47.63,47.53,47.59,15576.0,39.2489,39.2984,39.2159,39.2654,15576.0
2020-11-13 10:30:00,47.6,47.63,47.47,47.61,26084.0,39.2737,39.2984,39.1664,39.2819,26084.0
2020-11-13 10:35:00,47.61,47.65,47.46,47.52,17070.0,39.2819,39.3149,39.1581,39.2076,17070.0
2020-11-13 10:40:00,47.54,47.64,47.51,47.54,16443.0,39.2241,39.3067,39.1994,39.2241,16443.0
2020-11-13 10:45:00,47.55,47.55,47.28,47.31,64257.0,39.2324,39.2324,39.0096,39.0344,64257.0
2020-11-13 10:50:00,47.29,47.35,47.24,47.28,33712.0,39.0179,39.0674,38.9766,39.0096,33712.0
2020-11-13 10:55:00,47.28,47.29,47.13,47.14,30123.0,39.0096,39.0179,38.8859,38.8941,30123.0
2020-11-13 11:00:00,47.15,47.3,47.15,47.29,12260.0,38.9024,39.0261,38.9024,39.0179,12260.0
2020-11-13 11:05:00,47.3,47.4,47.3,47.36,19733.0,39.0261,39.1086,39.0261,39.0756,19733.0
2020-11-13 11:10:00,47.37,47.39,47.33,47.39,7099.0,39.0839,39.1004,39.0509,39.1004,7099.0
2020-11-13 11:15:00,47.39,47.39,47.32,47.33,11747.0,39.1004,39.1004,39.0426,39.0509,11747.0
2020-11-13 11:20:00,47.34,47.38,47.27,47.32,13681.0,39.0591,39.0921,39.0014,39.0426,13681.0
2020-11-13 11:25:00,47.3,47.34,47.19,47.34,12252.0,39.0261,39.0591,38.9354,39.0591,12252.0
2020-11-13 11:30:00,47.34,47.38,47.29,47.38,3426.0,39.0591,39.0921,39.0179,39.0921,3426.0
2020-11-13 11:35:00,47.39,47.45,47.37,47.41,6500.0,39.1004,39.1499,39.0839,39.1169,6500.0
2020-11-13 11:40:00,47.41,47.44,47.4,47.41,6120.0,39.1169,39.1416,39.1086,39.1169,6120.0
2020-11-13 11:45:00,47.4,47.4,47.25,47.28,30772.0,39.1086,39.1086,38.9849,39.0096,30772.0
2020-11-13 11:50:00,47.28,47.31,47.21,47.24,27653.0,39.0096,39.0344,38.9519,38.9766,27653.0
2020-11-13 11:55:00,47.22,47.27,47.17,47.22,14950.0,38.9601,39.0014,38.9189,38.9601,14950.0
2020-11-13 12:00:00,47.22,47.34,47.19,47.3,11868.0,38.9601,39.0591,38.9354,39.0261,11868.0
2020-11-13 12:05:00,47.29,47.36,47.28,47.36,7835.0,39.0179,39.0756,39.0096,39.0756,7835.0
2020-11-13 12:10:00,47.36,47.36,47.27,47.28,7435.0,39.0756,39.0756,39.0014,39.0096,7435.0
2020-11-13 12:15:00,47.28,47.28,47.18,47.19,6686.0,39.0096,39.0096,38.9271,38.9354,6686.0
2020-11-13 12:20:00,47.2,47.28,47.19,47.28,3744.0,38.9436,39.0096,38.9354,39.0096,3744.0
2020-11-13 12:25:00,47.27,47.33,47.24,47.32,8957.0,39.0014,39.0509,38.9766,39.0426,8957.0
2020-11-13 12:30:00,47.33,47.37,47.32,47.34,4060.0,39.0509,39.0839,39.0426,39.0591,4060.0
2020-11-13 12:35:00,47.34,47.35,47.28,47.34,9512.0,39.0591,39.0674,39.0096,39.0591,9512.0
2020-11-13 12:40:00,47.34,47.34,47.24,47.25,5057.0,39.0591,39.0591,38.9766,38.9849,5057.0
2020-11-13 12:45:00,47.26,47.3,47.22,47.23,8921.0,38.9931,39.0261,38.9601,38.9684,8921.0
2020-11-13 12:50:00,47.25,47.33,47.25,47.31,3909.0,38.9849,39.0509,38.9849,39.0344,3909.0
2020-11-13 12:55:00,47.31,47.4,47.29,47.4,5681.0,39.0344,39.1086,39.0179,39.1086,5681.0
2020-11-13 13:00:00,47.4,47.43,47.37,47.38,14319.0,39.1086,39.1334,39.0839,39.0921,14319.0
2020-11-13 13:05:00,47.38,47.49,47.37,47.45,23821.0,39.0921,39.1829,39.0839,39.1499,23821.0
2020-11-13 13:10:00,47.47,47.5,47.38,47.38,19332.0,39.1664,39.1911,39.0921,39.0921,19332.0
2020-11-13 13:15:00,47.39,47.5,47.39,47.5,35835.0,39.1004,39.1911,39.1004,39.1911,35835.0
2020-11-13 13:20:00,47.5,47.52,47.45,47.48,19214.0,39.1911,39.2076,39.1499,39.1746,19214.0
2020-11-13 13:25:00,47.48,47.59,47.48,47.57,14772.0,39.1746,39.2654,39.1746,39.2489,14772.0
2020-11-13 13:30:00,47.58,47.6,47.53,47.57,5815.0,39.2572,39.2737,39.2159,39.2489,5815.0
2020-11-13 13:35:00,47.55,47.71,47.55,47.71,8713.0,39.2324,39.3644,39.2324,39.3644,8713.0
2020-11-13 13:40:00,47.74,47.8,47.74,47.74,10870.0,39.3892,39.4387,39.3892,39.3892,10870.0
2020-11-13 13:45:00,47.75,47.86,47.75,47.78,29495.0,39.3974,39.4882,39.3974,39.4222,29495.0
2020-11-13 13:50:00,47.78,47.82,47.7,47.7,15722.0,39.4222,39.4552,39.3562,39.3562,15722.0
2020-11-13 13:55:00,47.68,47.71,47.67,47.67,14609.0,39.3397,39.3644,39.3314,39.3314,14609.0
2020-11-13 14:00:00,47.68,47.78,47.68,47.71,6919.0,39.3397,39.4222,39.3397,39.3644,6919.0
2020-11-13 14:05:00,47.72,47.81,47.71,47.78,9321.0,39.3727,39.4469,39.3644,39.4222,9321.0
2020-11-13 14:10:00,47.78,47.82,47.72,47.72,15635.0,39.4222,39.4552,39.3727,39.3727,15635.0
2020-11-13 14:15:00,47.72,47.84,47.71,47.84,21710.0,39.3727,39.4717,39.3644,39.4717,21710.0
2020-11-13 14:20:00,47.83,47.9,47.83,47.89,16203.0,39.4634,39.5212,39.4634,39.5129,16203.0
2020-11-13 14:25:00,47.88,47.89,47.82,47.84,9301.0,39.5047,39.5129,39.4552,39.4717,9301.0
2020-11-13 14:30:00,47.86,47.89,47.81,47.82,10127.0,39.4882,39.5129,39.4469,39.4552,10127.0
2020-11-13 14:35:00,47.83,47.83,47.75,47.8,12483.0,39.4634,39.4634,39.3974,39.4387,12483.0
2020-11-13 14:40:00,47.8,47.83,47.76,47.77,12570.0,39.4387,39.4634,39.4057,39.4139,12570.0
2020-11-13 14:45:00,47.78,47.8,47.74,47.74,17691.0,39.4222,39.4387,39.3892,39.3892,17691.0
2020-11-13 14:50:00,47.74,47.81,47.74,47.81,16504.0,39.3892,39.4469,39.3892,39.4469,16504.0
2020-11-13 14:55:00,47.82,47.86,47.8,47.8,27321.0,39.4552,39.4882,39.4387,39.4387,27321.0
2020-11-13 15:00:00,47.8,47.82,47.75,47.82,19495.0,39.4387,39.4552,39.3974,39.4552,19495.0
2020-11-13 15:05:00,47.83,47.9,47.81,47.85,42862.0,39.4634,39.5212,39.4469,39.4799,42862.0
2020-11-13 15:10:00,47.85,47.86,47.74,47.8,39001.0,39.4799,39.4882,39.3892,39.4387,39001.0
2020-11-13 15:15:00,47.81,47.83,47.73,47.8,28987.0,39.4469,39.4634,39.3809,39.4387,28987.0
2020-11-13 15:20:00,47.8,47.81,47.76,47.78,22254.0,39.4387,39.4469,39.4057,39.4222,22254.0
2020-11-13 15:25:00,47.78,47.84,47.77,47.84,33050.0,39.4222,39.4717,39.4139,39.4717,33050.0
2020-11-13 15:30:00,47.84,47.95,47.83,47.93,28646.0,39.4717,39.5624,39.4634,39.5459,28646.0
2020-11-13 15:35:00,47.91,47.98,47.9,47.93,20634.0,39.5294,39.5872,39.5212,39.5459,20634.0
2020-11-13 15:40:00,47.94,48.07,47.92,48.05,53980.0,39.5542,39.6614,39.5377,39.6449,53980.0
2020-11-13 15:45:00,48.06,48.07,47.99,48.0,42251.0,39.6532,39.6614,39.5954,39.6037,42251.0
2020-11-13 15:50:00,48.01,48.01,47.86,47.87,81538.0,39.6119,39.6119,39.4882,39.4964,81538.0
2020-11-13 15:55:00,47.87,47.93,47.82,47.88,120637.0,39.4964,39.5459,39.4552,39.5047,120637.0
2020-11-16 09:30:00,49.42,49.71,48.75,49.44,155397.0,40.7753,41.0146,40.2225,40.7918,155397.0
2020-11-16 09:35:00,49.49,49.52,49.17,49.4,79083.0,40.833,40.8578,40.569,40.7588,79083.0
2020-11-16 09:40:00,49.38,49.45,49.18,49.37,58732.0,40.7423,40.8,40.5773,40.734,58732.0
2020-11-16 09:45:00,49.37,49.43,49.13,49.31,87605.0,40.734,40.7835,40.536,40.6845,87605.0
2020-11-16 09:50:00,49.31,49.59,49.29,49.39,57408.0,40.6845,40.9156,40.668,40.7505,57408.0
2020-11-16 09:55:00,49.4,49.48,49.26,49.47,41584.0,40.7588,40.8248,40.6433,40.8165,41584.0
2020-11-16 10:00:00,49.5,49.59,49.26,49.35,43111.0,40.8413,40.9156,40.6433,40.7175,43111.0
2020-11-16 10:05:00,49.35,49.64,49.3,49.55,28727.0,40.7175,40.9568,40.6763,40.8826,28727.0
2020-11-16 10:10:00,49.55,49.69,49.46,49.64,50794.0,40.8826,40.9981,40.8083,40.9568,50794.0
2020-11-16 10:15:00,49.66,49.69,49.57,49.69,24958.0,40.9733,40.9981,40.8991,40.9981,24958.0
2020-11-16 10:20:00,49.69,49.8,49.68,49.75,48637.0,40.9981,41.0888,40.9898,41.0476,48637.0
2020-11-16 10:25:00,49.73,49.73,49.6,49.65,16125.0,41.0311,41.0311,40.9238,40.9651,16125.0
2020-11-16 10:30:00,49.65,49.67,49.53,49.59,31025.0,40.9651,40.9816,40.8661,40.9156,31025.0
2020-11-16 10:35:00,49.61,49.76,49.58,49.76,42656.0,40.9321,41.0558,40.9073,41.0558,42656.0
2020-11-16 10:40:00,49.79,49.89,49.77,49.84,30949.0,41.0806,41.1631,41.0641,41.1218,30949.0
2020-11-16 10:45:00,49.85,50.02,49.84,49.95,93540.0,41.1301,41.2703,41.1218,41.2126,93540.0
2020-11-16 10:50:00,49.95,49.96,49.83,49.94,26211.0,41.2126,41.2208,41.1136,41.2043,26211.0
2020-11-16 10:55:00,49.93,50.06,49.92,49.94,78751.0,41.1961,41.3033,41.1878,41.2043,78751.0
2020-11-16 11:00:00,49.92,49.93,49.71,49.8,38317.0,41.1878,41.1961,41.0146,41.0888,38317.0
2020-11-16 11:05:00,49.79,49.85,49.75,49.85,29470.0,41.0806,41.1301,41.0476,41.1301,29470.0
2020-11-16 11:10:00,49.84,49.9,49.77,49.89,19659.0,41.1218,41.1713,41.0641,41.1631,19659.0
2020-11-16 11:15:00,49.91,49.98,49.89,49.98,21229.0,41.1796,41.2373,41.1631,41.2373,21229.0
2020-11-16 11:20:00,49.99,50.1,49.89,49.93,30846.0,41.2456,41.3363,41.1631,41.1961,30846.0
2020-11-16 11:25:00,49.91,50.03,49.9,50.01,26524.0,41.1796,41.2786,41.1713,41.2621,26524.0
2020-11-16 11:30:00,49.99,50.11,49.99,50.04,28861.0,41.2456,41.3446,41.2456,41.2868,28861.0
2020-11-16 11:35:00,50.04,50.17,50.04,50.11,56232.0,41.2868,41.3941,41.2868,41.3446,56232.0
2020-11-16 11:40:00,50.11,50.2,50.1,50.13,20094.0,41.3446,41.4189,41.3363,41.3611,20094.0
2020-11-16 11:45:00,50.13,50.22,50.1,50.21,15162.0,41.3611,41.4354,41.3363,41.4271,15162.0
2020-11-16 11:50:00,50.22,50.24,50.17,50.19,19454.0,41.4354,41.4519,41.3941,41.4106,19454.0
2020-11-16 11:55:00,50.19,50.23,50.01,50.01,20056.0,41.4106,41.4436,41.2621,41.2621,20056.0
2020-11-16 12:00:00,50.02,50.06,50.0,50.02,21469.0,41.2703,41.3033,41.2538,41.2703,21469.0
2020-11-16 12:05:00,50.03,50.04,49.97,49.97,12001.0,41.2786,41.2868,41.2291,41.2291,12001.0
2020-11-16 12:10:00,49.97,49.99,49.89,49.96,24239.0,41.2291,41.2456,41.1631,41.2208,24239.0
2020-11-16 12:15:00,49.96,50.01,49.94,49.95,21191.0,41.2208,41.2621,41.2043,41.2126,21191.0
2020-11-16 12:20:00,49.95,49.98,49.84,49.84,14814.0,41.2126,41.2373,41.1218,41.1218,14814.0
2020-11-16 12:25:00,49.85,49.87,49.8,49.83,14939.0,41.1301,41.1466,41.0888,41.1136,14939.0
2020-11-16 12:30:00,49.81,49.82,49.74,49.76,18455.0,41.0971,41.1053,41.0393,41.0558,18455.0
2020-11-16 12:35:00,49.75,49.76,49.68,49.7,15694.0,41.0476,41.0558,40.9898,41.0063,15694.0
2020-11-16 12:40:00,49.7,49.74,49.62,49.7,12501.0,41.0063,41.0393,40.9403,41.0063,12501.0
2020-11-16 12:45:00,49.7,49.7,49.65,49.67,9729.0,41.0063,41.0063,40.9651,40.9816,9729.0
2020-11-16 12:50:00,49.68,49.68,49.6,49.65,18711.0,40.9898,40.9898,40.9238,40.9651,18711.0
2020-11-16 12:55:00,49.66,49.73,49.65,49.67,10848.0,40.9733,41.0311,40.9651,40.9816,10848.0
2020-11-16 13:00:00,49.67,49.68,49.65,49.66,10236.0,40.9816,40.9898,40.9651,40.9733,10236.0
2020-11-16 13:05:00,49.66,49.66,49.57,49.58,8814.0,40.9733,40.9733,40.8991,40.9073,8814.0
2020-11-16 13:10:00,49.58,49.68,49.56,49.64,14321.0,40.9073,40.9898,40.8908,40.9568,14321.0
2020-11-16 13:15:00,49.65,49.67,49.64,49.65,10377.0,40.9651,40.9816,40.9568,40.9651,10377.0
2020-11-16 13:20:00,49.65,49.65,49.49,49.53,22084.0,40.9651,40.9651,40.833,40.8661,22084.0
2020-11-16 13:25:00,49.52,49.55,49.45,49.45,10507.0,40.8578,40.8826,40.8,40.8,10507.0
2020-11-16 13:30:00,49.45,49.55,49.45,49.54,12082.0,40.8,40.8826,40.8,40.8743,12082.0
2020-11-16 13:35:00,49.55,49.57,49.46,49.48,19436.0,40.8826,40.8991,40.8083,40.8248,19436.0
2020-11-16 13:40:00,49.47,49.47,49.35,49.41,17646.0,40.8165,40.8165,40.7175,40.767,17646.0
2020-11-16 13:45:00,49.4,49.4,49.31,49.33,18782.0,40.7588,40.7588,40.6845,40.701,18782.0
2020-11-16 13:50:00,49.32,49.34,49.28,49.31,17839.0,40.6928,40.7093,40.6598,40.6845,17839.0
2020-11-16 13:55:00,49.31,49.37,49.29,49.3,15716.0,40.6845,40.734,40.668,40.6763,15716.0
2020-11-16 14:00:00,49.3,49.3,49.2,49.29,23846.0,40.6763,40.6763,40.5938,40.668,23846.0
2020-11-16 14:05:00,49.29,49.43,49.29,49.41,11298.0,40.668,40.7835,40.668,40.767,11298.0
2020-11-16 14:10:00,49.39,49.47,49.35,49.43,22857.0,40.7505,40.8165,40.7175,40.7835,22857.0
2020-11-16 14:15:00,49.43,49.44,49.39,49.44,8162.0,40.7835,40.7918,40.7505,40.7918,8162.0
2020-11-16 14:20:00,49.44,49.52,49.41,49.5,10991.0,40.7918,40.8578,40.767,40.8413,10991.0
2020-11-16 14:25:00,49.5,49.54,49.46,49.53,14266.0,40.8413,40.8743,40.8083,40.8661,14266.0
2020-11-16 14:30:00,49.54,49.61,49.54,49.61,14223.0,40.8743,40.9321,40.8743,40.9321,14223.0
2020-11-16 14:35:00,49.62,49.62,49.57,49.6,8815.0,40.9403,40.9403,40.8991,40.9238,8815.0
2020-11-16 14:40:00,49.6,49.63,49.57,49.59,12664.0,40.9238,40.9486,40.8991,40.9156,12664.0
2020-11-16 14:45:00,49.59,49.65,49.57,49.62,8973.0,40.9156,40.9651,40.8991,40.9403,8973.0
2020-11-16 14:50:00,49.62,49.72,49.62,49.69,23582.0,40.9403,41.0228,40.9403,40.9981,23582.0
2020-11-16 14:55:00,49.7,49.7,49.62,49.66,18965.0,41.0063,41.0063,40.9403,40.9733,18965.0
2020-11-16 15:00:00,49.65,49.66,49.59,49.63,20875.0,40.9651,40.9733,40.9156,40.9486,20875.0
2020-11-16 15:05:00,49.62,49.69,49.6,49.69,38299.0,40.9403,40.9981,40.9238,40.9981,38299.0
2020-11-16 15:10:00,49.69,49.77,49.67,49.68,26971.0,40.9981,41.0641,40.9816,40.9898,26971.0
2020-11-16 15:15:00,49.69,49.72,49.67,49.7,14253.0,40.9981,41.0228,40.9816,41.0063,14253.0
2020-11-16 15:20:00,49.7,49.79,49.69,49.78,22037.0,41.0063,41.0806,40.9981,41.0723,22037.0
2020-11-16 15:25:00,49.78,49.83,49.7,49.77,49881.0,41.0723,41.1136,41.0063,41.0641,49881.0
2020-11-16 15:30:00,49.78,49.83,49.77,49.8,25956.0,41.0723,41.1136,41.0641,41.0888,25956.0
2020-11-16 15:35:00,49.8,49.82,49.78,49.8,32495.0,41.0888,41.1053,41.0723,41.0888,32495.0
2020-11-16 15:40:00,49.81,49.92,49.81,49.92,41607.0,41.0971,41.1878,41.0971,41.1878,41607.0
2020-11-16 15:45:00,49.92,49.98,49.88,49.96,62584.0,41.1878,41.2373,41.1548,41.2208,62584.0
2020-11-16 15:50:00,49.95,49.98,49.92,49.94,82794.0,41.2126,41.2373,41.1878,41.2043,82794.0
2020-11-16 15:55:00,49.94,50.0,49.81,50.0,293749.0,41.2043,41.2538,41.0971,41.2538,293749.0
2020-11-17 09:30:00,49.58,49.64,49.29,49.52,67215.0,40.9073,40.9568,40.668,40.8578,67215.0
2020-11-17 09:35:00,49.54,49.62,49.32,49.49,32907.0,40.8743,40.9403,40.6928,40.833,32907.0
2020-11-17 09:40:00,49.5,49.63,49.47,49.51,15382.0,40.8413,40.9486,40.8165,40.8496,15382.0
2020-11-17 09:45:00,49.49,49.66,49.43,49.61,35265.0,40.833,40.9733,40.7835,40.9321,35265.0
2020-11-17 09:50:00,49.67,49.74,49.29,49.3,25873.0,40.9816,41.0393,40.668,40.6763,25873.0
2020-11-17 09:55:00,49.3,49.45,49.21,49.21,10386.0,40.6763,40.8,40.602,40.602,10386.0
2020-11-17 10:00:00,49.23,49.38,49.21,49.3,42895.0,40.6185,40.7423,40.602,40.6763,42895.0
2020-11-17 10:05:00,49.28,49.28,49.11,49.2,20391.0,40.6598,40.6598,40.5195,40.5938,20391.0
2020-11-17 10:10:00,49.19,49.5,49.19,49.49,11265.0,40.5855,40.8413,40.5855,40.833,11265.0
2020-11-17 10:15:00,49.47,49.49,49.38,49.45,16482.0,40.8165,40.833,40.7423,40.8,16482.0
2020-11-17 10:20:00,49.46,49.49,49.38,49.48,25776.0,40.8083,40.833,40.7423,40.8248,25776.0
2020-11-17 10:25:00,49.48,49.53,49.32,49.33,25962.0,40.8248,40.8661,40.6928,40.701,25962.0
2020-11-17 10:30:00,49.33,49.44,49.25,49.44,13139.0,40.701,40.7918,40.635,40.7918,13139.0
2020-11-17 10:35:00,49.44,49.45,49.39,49.42,10934.0,40.7918,40.8,40.7505,40.7753,10934.0
2020-11-17 10:40:00,49.44,49.55,49.44,49.55,19310.0,40.7918,40.8826,40.7918,40.8826,19310.0
2020-11-17 10:45:00,49.54,49.65,49.54,49.55,7069.0,40.8743,40.9651,40.8743,40.8826,7069.0
2020-11-17 10:50:00,49.57,49.63,49.51,49.59,21287.0,40.8991,40.9486,40.8496,40.9156,21287.0
2020-11-17 10:55:00,49.59,49.62,49.54,49.57,6603.0,40.9156,40.9403,40.8743,40.8991,6603.0
2020-11-17 11:00:00,49.57,49.66,49.55,49.66,6464.0,40.8991,40.9733,40.8826,40.9733,6464.0
2020-11-17 11:05:00,49.67,49.73,49.61,49.72,13006.0,40.9816,41.0311,40.9321,41.0228,13006.0
2020-11-17 11:10:00,49.72,49.83,49.7,49.82,10616.0,41.0228,41.1136,41.0063,41.1053,10616.0
2020-11-17 11:15:00,49.82,49.93,49.81,49.93,14685.0,41.1053,41.1961,41.0971,41.1961,14685.0
2020-11-17 11:20:00,49.93,49.99,49.88,49.97,18210.0,41.1961,41.2456,41.1548,41.2291,18210.0
2020-11-17 11:25:00,49.99,50.04,49.9,49.98,22090.0,41.2456,41.2868,41.1713,41.2373,22090.0
2020-11-17 11:30:00,49.97,50.0,49.85,49.93,12937.0,41.2291,41.2538,41.1301,41.1961,12937.0
2020-11-17 11:35:00,49.93,49.99,49.89,49.91,8576.0,41.1961,41.2456,41.1631,41.1796,8576.0
2020-11-17 11:40:00,49.9,50.03,49.89,50.0,8400.0,41.1713,41.2786,41.1631,41.2538,8400.0
2020-11-17 11:45:00,50.0,50.02,49.96,49.98,8790.0,41.2538,41.2703,41.2208,41.2373,8790.0
2020-11-17 11:50:00,49.96,49.96,49.86,49.91,9106.0,41.2208,41.2208,41.1383,41.1796,9106.0
2020-11-17 11:55:00,49.9,49.93,49.86,49.89,13748.0,41.1713,41.1961,41.1383,41.1631,13748.0
2020-11-17 12:00:00,49.91,49.93,49.86,49.89,9968.0,41.1796,41.1961,41.1383,41.1631,9968.0
2020-11-17 12:05:00,49.9,49.91,49.85,49.86,5934.0,41.1713,41.1796,41.1301,41.1383,5934.0
2020-11-17 12:10:00,49.87,50.04,49.87,50.02,30235.0,41.1466,41.2868,41.1466,41.2703,30235.0
2020-11-17 12:15:00,50.01,50.04,49.95,49.95,12642.0,41.2621,41.2868,41.2126,41.2126,12642.0
2020-11-17 12:20:00,49.93,49.98,49.91,49.98,12900.0,41.1961,41.2373,41.1796,41.2373,12900.0
2020-11-17 12:25:00,49.99,50.01,49.94,49.97,23333.0,41.2456,41.2621,41.2043,41.2291,23333.0
2020-11-17 12:30:00,49.98,50.03,49.95,49.96,8233.0,41.2373,41.2786,41.2126,41.2208,8233.0
2020-11-17 12:35:00,49.96,50.04,49.93,49.99,15044.0,41.2208,41.2868,41.1961,41.2456,15044.0
2020-11-17 12:40:00,50.0,50.03,49.98,50.03,7915.0,41.2538,41.2786,41.2373,41.2786,7915.0
2020-11-17 12:45:00,50.03,50.07,50.01,50.04,8886.0,41.2786,41.3116,41.2621,41.2868,8886.0
2020-11-17 12:50:00,50.05,50.12,50.04,50.09,21727.0,41.2951,41.3528,41.2868,41.3281,21727.0
2020-11-17 12:55:00,50.09,50.12,50.05,50.08,7859.0,41.3281,41.3528,41.2951,41.3198,7859.0
2020-11-17 13:00:00,50.07,50.12,50.06,50.1,5599.0,41.3116,41.3528,41.3033,41.3363,5599.0
2020-11-17 13:05:00,50.12,50.14,50.1,50.13,6962.0,41.3528,41.3693,41.3363,41.3611,6962.0
2020-11-17 13:10:00,50.12,50.14,50.1,50.1,3341.0,41.3528,41.3693,41.3363,41.3363,3341.0
2020-11-17 13:15:00,50.1,50.13,50.05,50.09,8196.0,41.3363,41.3611,41.2951,41.3281,8196.0
2020-11-17 13:20:00,50.09,50.09,49.95,49.95,7857.0,41.3281,41.3281,41.2126,41.2126,7857.0
2020-11-17 13:25:00,49.95,50.0,49.94,50.0,11144.0,41.2126,41.2538,41.2043,41.2538,11144.0
2020-11-17 13:30:00,49.99,50.0,49.95,49.95,9728.0,41.2456,41.2538,41.2126,41.2126,9728.0
2020-11-17 13:35:00,49.95,50.1,49.95,50.1,12674.0,41.2126,41.3363,41.2126,41.3363,12674.0
2020-11-17 13:40:00,50.1,50.14,50.09,50.11,14032.0,41.3363,41.3693,41.3281,41.3446,14032.0
2020-11-17 13:45:00,50.11,50.14,50.07,50.09,13966.0,41.3446,41.3693,41.3116,41.3281,13966.0
2020-11-17 13:50:00,50.07,50.09,50.01,50.01,19432.0,41.3116,41.3281,41.2621,41.2621,19432.0
2020-11-17 13:55:00,50.01,50.07,50.0,50.05,10156.0,41.2621,41.3116,41.2538,41.2951,10156.0
2020-11-17 14:00:00,50.05,50.15,50.05,50.15,7370.0,41.2951,41.3776,41.2951,41.3776,7370.0
2020-11-17 14:05:00,50.15,50.25,50.13,50.23,50281.0,41.3776,41.4601,41.3611,41.4436,50281.0
2020-11-17 14:10:00,50.23,50.37,50.23,50.36,26243.0,41.4436,41.5591,41.4436,41.5509,26243.0
2020-11-17 14:15:00,50.36,50.39,50.33,50.38,15078.0,41.5509,41.5756,41.5261,41.5674,15078.0
2020-11-17 14:20:00,50.38,50.48,50.37,50.46,25871.0,41.5674,41.6499,41.5591,41.6334,25871.0
2020-11-17 14:25:00,50.48,50.48,50.38,50.41,14299.0,41.6499,41.6499,41.5674,41.5921,14299.0
2020-11-17 14:30:00,50.41,50.45,50.41,50.44,11445.0,41.5921,41.6251,41.5921,41.6169,11445.0
2020-11-17 14:35:00,50.44,50.52,50.44,50.48,22591.0,41.6169,41.6829,41.6169,41.6499,22591.0
2020-11-17 14:40:00,50.48,50.49,50.35,50.37,14435.0,41.6499,41.6581,41.5426,41.5591,14435.0
2020-11-17 14:45:00,50.37,50.43,50.34,50.42,14404.0,41.5591,41.6086,41.5344,41.6004,14404.0
2020-11-17 14:50:00,50.42,50.44,50.38,50.43,20388.0,41.6004,41.6169,41.5674,41.6086,20388.0
2020-11-17 14:55:00,50.43,50.43,50.37,50.38,41468.0,41.6086,41.6086,41.5591,41.5674,41468.0
2020-11-17 15:00:00,50.38,50.38,50.3,50.33,19403.0,41.5674,41.5674,41.5014,41.5261,19403.0
2020-11-17 15:05:00,50.33,50.35,50.25,50.26,11752.0,41.5261,41.5426,41.4601,41.4684,11752.0
2020-11-17 15:10:00,50.26,50.26,50.19,50.2,13395.0,41.4684,41.4684,41.4106,41.4189,13395.0
2020-11-17 15:15:00,50.2,50.26,50.2,50.23,19886.0,41.4189,41.4684,41.4189,41.4436,19886.0
2020-11-17 15:20:00,50.23,50.24,50.1,50.15,25668.0,41.4436,41.4519,41.3363,41.3776,25668.0
2020-11-17 15:25:00,50.14,50.15,49.99,50.02,3236573.0,41.3693,41.3776,41.2456,41.2703,3236573.0
2020-11-17 15:30:00,50.01,50.05,49.98,50.0,36527.0,41.2621,41.2951,41.2373,41.2538,36527.0
2020-11-17 15:35:00,50.0,50.08,49.98,50.06,36278.0,41.2538,41.3198,41.2373,41.3033,36278.0
2020-11-17 15:40:00,50.07,50.14,50.04,50.11,38588.0,41.3116,41.3693,41.2868,41.3446,38588.0
2020-11-17 15:45:00,50.09,50.14,50.06,50.09,52195.0,41.3281,41.3693,41.3033,41.3281,52195.0
2020-11-17 15:50:00,50.08,50.1,49.99,50.08,84611.0,41.3198,41.3363,41.2456,41.3198,84611.0
2020-11-17 15:55:00,50.09,50.1,50.02,50.09,143591.0,41.3281,41.3363,41.2703,41.3281,143591.0
2020-11-18 09:30:00,50.22,50.25,49.61,50.05,111860.0,41.4354,41.4601,40.9321,41.2951,111860.0
2020-11-18 09:35:00,50.0,50.03,49.71,49.72,36259.0,41.2538,41.2786,41.0146,41.0228,36259.0
2020-11-18 09:40:00,49.71,50.02,49.7,49.95,28922.0,41.0146,41.2703,41.0063,41.2126,28922.0
2020-11-18 09:45:00,49.96,50.12,49.88,50.12,15673.0,41.2208,41.3528,41.1548,41.3528,15673.0
2020-11-18 09:50:00,50.11,50.22,50.08,50.22,18159.0,41.3446,41.4354,41.3198,41.4354,18159.0
2020-11-18 09:55:00,50.22,50.36,50.19,50.34,35088.0,41.4354,41.5509,41.4106,41.5344,35088.0
2020-11-18 10:00:00,50.39,50.54,50.39,50.51,29446.0,41.5756,41.6994,41.5756,41.6746,29446.0
2020-11-18 10:05:00,50.54,50.58,50.38,50.56,8694.0,41.6994,41.7324,41.5674,41.7159,8694.0
2020-11-18 10:10:00,50.56,50.61,50.4,50.42,22014.0,41.7159,41.7571,41.5839,41.6004,22014.0
2020-11-18 10:15:00,50.41,50.45,50.31,50.31,12077.0,41.5921,41.6251,41.5096,41.5096,12077.0
2020-11-18 10:20:00,50.32,50.34,50.19,50.32,29750.0,41.5179,41.5344,41.4106,41.5179,29750.0
2020-11-18 10:25:00,50.34,50.52,50.33,50.5,17642.0,41.5344,41.6829,41.5261,41.6664,17642.0
2020-11-18 10:30:00,50.48,50.57,50.46,50.46,11041.0,41.6499,41.7241,41.6334,41.6334,11041.0
2020-11-18 10:35:00,50.44,50.47,50.38,50.38,8801.0,41.6169,41.6416,41.5674,41.5674,8801.0
2020-11-18 10:40:00,50.42,50.49,50.39,50.41,14955.0,41.6004,41.6581,41.5756,41.5921,14955.0
2020-11-18 10:45:00,50.4,50.57,50.39,50.4,77536.0,41.5839,41.7241,41.5756,41.5839,77536.0
2020-11-18 10:50:00,50.38,50.39,50.26,50.27,15773.0,41.5674,41.5756,41.4684,41.4766,15773.0
2020-11-18 10:55:00,50.27,50.29,50.18,50.23,8984.0,41.4766,41.4931,41.4024,41.4436,8984.0
2020-11-18 11:00:00,50.24,50.32,50.22,50.27,29242.0,41.4519,41.5179,41.4354,41.4766,29242.0
2020-11-18 11:05:00,50.26,50.37,50.25,50.29,39134.0,41.4684,41.5591,41.4601,41.4931,39134.0
2020-11-18 11:10:00,50.29,50.29,50.21,50.22,17521.0,41.4931,41.4931,41.4271,41.4354,17521.0
2020-11-18 11:15:00,50.21,50.26,50.16,50.22,15799.0,41.4271,41.4684,41.3859,41.4354,15799.0
2020-11-18 11:20:00,50.21,50.22,50.0,50.06,20792.0,41.4271,41.4354,41.2538,41.3033,20792.0
2020-11-18 11:25:00,50.06,50.15,50.04,50.14,22661.0,41.3033,41.3776,41.2868,41.3693,22661.0
2020-11-18 11:30:00,50.15,50.21,50.12,50.14,26620.0,41.3776,41.4271,41.3528,41.3693,26620.0
2020-11-18 11:35:00,50.13,50.17,50.07,50.17,8716.0,41.3611,41.3941,41.3116,41.3941,8716.0
2020-11-18 11:40:00,50.17,50.17,50.11,50.14,17441.0,41.3941,41.3941,41.3446,41.3693,17441.0
2020-11-18 11:45:00,50.14,50.15,50.07,50.07,9115.0,41.3693,41.3776,41.3116,41.3116,9115.0
2020-11-18 11:50:00,50.07,50.1,50.03,50.07,8063.0,41.3116,41.3363,41.2786,41.3116,8063.0
2020-11-18 11:55:00,50.08,50.17,50.07,50.17,38020.0,41.3198,41.3941,41.3116,41.3941,38020.0
2020-11-18 12:00:00,50.18,50.21,50.11,50.11,12649.0,41.4024,41.4271,41.3446,41.3446,12649.0
2020-11-18 12:05:00,50.1,50.14,50.06,50.13,13934.0,41.3363,41.3693,41.3033,41.3611,13934.0
2020-11-18 12:10:00,50.13,50.2,50.13,50.18,11359.0,41.3611,41.4189,41.3611,41.4024,11359.0
2020-11-18 12:15:00,50.18,50.22,50.11,50.11,17635.0,41.4024,41.4354,41.3446,41.3446,17635.0
2020-11-18 12:20:00,50.11,50.14,50.09,50.11,9514.0,41.3446,41.3693,41.3281,41.3446,9514.0
2020-11-18 12:25:00,50.11,50.17,50.09,50.17,13533.0,41.3446,41.3941,41.3281,41.3941,13533.0
2020-11-18 12:30:00,50.17,50.18,50.11,50.12,46465.0,41.3941,41.4024,41.3446,41.3528,46465.0
2020-11-18 12:35:00,50.12,50.22,50.11,50.21,12530.0,41.3528,41.4354,41.3446,41.4271,12530.0
2020-11-18 12:40:00,50.21,50.34,50.21,50.33,12961.0,41.4271,41.5344,41.4271,41.5261,12961.0
2020-11-18 12:45:00,50.32,50.34,50.27,50.28,8709.0,41.5179,41.5344,41.4766,41.4849,8709.0
2020-11-18 12:50:00,50.29,50.36,50.27,50.35,8555.0,41.4931,41.5509,41.4766,41.5426,8555.0
2020-11-18 12:55:00,50.36,50.36,50.27,50.27,14969.0,41.5509,41.5509,41.4766,41.4766,14969.0
2020-11-18 13:00:00,50.27,50.32,50.23,50.28,12008.0,41.4766,41.5179,41.4436,41.4849,12008.0
2020-11-18 13:05:00,50.28,50.3,50.21,50.3,39225.0,41.4849,41.5014,41.4271,41.5014,39225.0
2020-11-18 13:10:00,50.33,50.4,50.32,50.37,9105.0,41.5261,41.5839,41.5179,41.5591,9105.0
2020-11-18 13:15:00,50.37,50.41,50.34,50.34,8989.0,41.5591,41.5921,41.5344,41.5344,8989.0
2020-11-18 13:20:00,50.34,50.36,50.32,50.36,7713.0,41.5344,41.5509,41.5179,41.5509,7713.0
2020-11-18 13:25:00,50.36,50.36,50.27,50.29,8472.0,41.5509,41.5509,41.4766,41.4931,8472.0
2020-11-18 13:30:00,50.3,50.31,50.28,50.29,9805.0,41.5014,41.5096,41.4849,41.4931,9805.0
2020-11-18 13:35:00,50.29,50.44,50.29,50.36,15651.0,41.4931,41.6169,41.4931,41.5509,15651.0
2020-11-18 13:40:00,50.36,50.38,50.31,50.34,9143.0,41.5509,41.5674,41.5096,41.5344,9143.0
2020-11-18 13:45:00,50.33,50.38,50.28,50.37,16514.0,41.5261,41.5674,41.4849,41.5591,16514.0
2020-11-18 13:50:00,50.36,50.36,50.29,50.29,21967.0,41.5509,41.5509,41.4931,41.4931,21967.0
2020-11-18 13:55:00,50.3,50.31,50.23,50.3,18286.0,41.5014,41.5096,41.4436,41.5014,18286.0
2020-11-18 14:00:00,50.29,50.43,50.29,50.39,15316.0,41.4931,41.6086,41.4931,41.5756,15316.0
2020-11-18 14:05:00,50.38,50.42,50.37,50.4,14236.0,41.5674,41.6004,41.5591,41.5839,14236.0
2020-11-18 14:10:00,50.39,50.4,50.33,50.34,13792.0,41.5756,41.5839,41.5261,41.5344,13792.0
2020-11-18 14:15:00,50.33,50.33,50.2,50.21,10889.0,41.5261,41.5261,41.4189,41.4271,10889.0
2020-11-18 14:20:00,50.21,50.24,50.16,50.16,21716.0,41.4271,41.4519,41.3859,41.3859,21716.0
2020-11-18 14:25:00,50.16,50.18,50.13,50.18,15941.0,41.3859,41.4024,41.3611,41.4024,15941.0
2020-11-18 14:30:00,50.19,50.19,50.13,50.18,13779.0,41.4106,41.4106,41.3611,41.4024,13779.0
2020-11-18 14:35:00,50.17,50.25,50.17,50.23,16282.0,41.3941,41.4601,41.3941,41.4436,16282.0
2020-11-18 14:40:00,50.22,50.29,50.22,50.25,27912.0,41.4354,41.4931,41.4354,41.4601,27912.0
2020-11-18 14:45:00,50.24,50.26,50.21,50.25,17748.0,41.4519,41.4684,41.4271,41.4601,17748.0
2020-11-18 14:50:00,50.25,50.27,50.2,50.22,30177.0,41.4601,41.4766,41.4189,41.4354,30177.0
2020-11-18 14:55:00,50.22,50.25,50.14,50.15,18782.0,41.4354,41.4601,41.3693,41.3776,18782.0
2020-11-18 15:00:00,50.15,50.17,50.03,50.03,48883.0,41.3776,41.3941,41.2786,41.2786,48883.0
2020-11-18 15:05:00,50.03,50.12,49.99,50.07,23833.0,41.2786,41.3528,41.2456,41.3116,23833.0
2020-11-18 15:10:00,50.08,50.1,50.04,50.06,23876.0,41.3198,41.3363,41.2868,41.3033,23876.0
2020-11-18 15:15:00,50.06,50.06,49.95,49.96,21956.0,41.3033,41.3033,41.2126,41.2208,21956.0
2020-11-18 15:20:00,49.95,49.95,49.82,49.86,40899.0,41.2126,41.2126,41.1053,41.1383,40899.0
2020-11-18 15:25:00,49.85,49.89,49.8,49.83,32997.0,41.1301,41.1631,41.0888,41.1136,32997.0
2020-11-18 15:30:00,49.81,49.92,49.76,49.88,27758.0,41.0971,41.1878,41.0558,41.1548,27758.0
2020-11-18 15:35:00,49.89,49.89,49.74,49.85,36315.0,41.1631,41.1631,41.0393,41.1301,36315.0
2020-11-18 15:40:00,49.85,49.89,49.83,49.83,29248.0,41.1301,41.1631,41.1136,41.1136,29248.0
2020-11-18 15:45:00,49.82,49.91,49.78,49.8,35468.0,41.1053,41.1796,41.0723,41.0888,35468.0
2020-11-18 15:50:00,49.81,49.89,49.65,49.68,67775.0,41.0971,41.1631,40.9651,40.9898,67775.0
2020-11-18 15:55:00,49.69,49.7,49.55,49.57,186742.0,40.9981,41.0063,40.8826,40.8991,186742.0
2020-11-19 09:30:00,49.14,49.14,48.51,48.78,66985.0,40.5443,40.5443,40.0245,40.2472,66985.0
2020-11-19 09:35:00,48.8,49.06,48.64,49.06,36106.0,40.2637,40.4783,40.1317,40.4783,36106.0
2020-11-19 09:40:00,49.11,49.37,49.0,49.09,32574.0,40.5195,40.734,40.4288,40.503,32574.0
2020-11-19 09:45:00,49.11,49.23,49.06,49.09,13162.0,40.5195,40.6185,40.4783,40.503,13162.0
2020-11-19 09:50:00,49.07,49.2,49.04,49.17,14981.0,40.4865,40.5938,40.4618,40.569,14981.0
2020-11-19 09:55:00,49.18,49.19,48.98,48.98,12943.0,40.5773,40.5855,40.4123,40.4123,12943.0
2020-11-19 10:00:00,49.04,49.16,49.01,49.12,11123.0,40.4618,40.5608,40.437,40.5278,11123.0
2020-11-19 10:05:00,49.12,49.12,48.92,49.03,15594.0,40.5278,40.5278,40.3628,40.4535,15594.0
2020-11-19 10:10:00,49.03,49.12,48.97,49.05,11357.0,40.4535,40.5278,40.404,40.47,11357.0
2020-11-19 10:15:00,49.04,49.09,48.97,48.97,9583.0,40.4618,40.503,40.404,40.404,9583.0
2020-11-19 10:20:00,48.94,48.94,48.7,48.7,24601.0,40.3793,40.3793,40.1812,40.1812,24601.0
2020-11-19 10:25:00,48.68,48.69,48.6,48.65,11031.0,40.1647,40.173,40.0987,40.14,11031.0
2020-11-19 10:30:00,48.64,48.78,48.64,48.73,8460.0,40.1317,40.2472,40.1317,40.206,8460.0
2020-11-19 10:35:00,48.75,48.86,48.74,48.84,8467.0,40.2225,40.3133,40.2142,40.2967,8467.0
2020-11-19 10:40:00,48.83,48.89,48.83,48.88,14103.0,40.2885,40.338,40.2885,40.3298,14103.0
2020-11-19 10:45:00,48.89,49.03,48.89,49.0,43228.0,40.338,40.4535,40.338,40.4288,43228.0
2020-11-19 10:50:00,49.0,49.05,49.0,49.03,31309.0,40.4288,40.47,40.4288,40.4535,31309.0
2020-11-19 10:55:00,49.03,49.04,48.86,48.91,32369.0,40.4535,40.4618,40.3133,40.3545,32369.0
2020-11-19 11:00:00,48.91,48.93,48.87,48.91,24434.0,40.3545,40.371,40.3215,40.3545,24434.0
2020-11-19 11:05:00,48.92,48.95,48.85,48.87,27994.0,40.3628,40.3875,40.305,40.3215,27994.0
2020-11-19 11:10:00,48.87,48.87,48.81,48.84,15932.0,40.3215,40.3215,40.272,40.2967,15932.0
2020-11-19 11:15:00,48.85,48.9,48.82,48.87,16218.0,40.305,40.3463,40.2802,40.3215,16218.0
2020-11-19 11:20:00,48.88,48.97,48.84,48.96,8527.0,40.3298,40.404,40.2967,40.3958,8527.0
2020-11-19 11:25:00,48.96,48.97,48.9,48.92,24395.0,40.3958,40.404,40.3463,40.3628,24395.0
2020-11-19 11:30:00,48.92,48.95,48.74,48.76,25472.0,40.3628,40.3875,40.2142,40.2307,25472.0
2020-11-19 11:35:00,48.75,48.75,48.62,48.7,20742.0,40.2225,40.2225,40.1152,40.1812,20742.0
2020-11-19 11:40:00,48.67,48.74,48.62,48.73,6552.0,40.1565,40.2142,40.1152,40.206,6552.0
2020-11-19 11:45:00,48.72,48.79,48.71,48.78,8948.0,40.1977,40.2555,40.1895,40.2472,8948.0
2020-11-19 11:50:00,48.77,48.8,48.72,48.8,4253.0,40.239,40.2637,40.1977,40.2637,4253.0
2020-11-19 11:55:00,48.81,48.83,48.74,48.78,25340.0,40.272,40.2885,40.2142,40.2472,25340.0
2020-11-19 12:00:00,48.78,48.81,48.71,48.79,12425.0,40.2472,40.272,40.1895,40.2555,12425.0
2020-11-19 12:05:00,48.8,48.87,48.76,48.87,5551.0,40.2637,40.3215,40.2307,40.3215,5551.0
2020-11-19 12:10:00,48.87,48.91,48.86,48.88,11139.0,40.3215,40.3545,40.3133,40.3298,11139.0
2020-11-19 12:15:00,48.88,48.9,48.82,48.84,12170.0,40.3298,40.3463,40.2802,40.2967,12170.0
2020-11-19 12:20:00,48.86,48.88,48.8,48.83,20733.0,40.3133,40.3298,40.2637,40.2885,20733.0
2020-11-19 12:25:00,48.83,48.84,48.78,48.79,15460.0,40.2885,40.2967,40.2472,40.2555,15460.0
2020-11-19 12:30:00,48.79,48.91,48.78,48.86,11847.0,40.2555,40.3545,40.2472,40.3133,11847.0
2020-11-19 12:35:00,48.85,48.92,48.84,48.88,30475.0,40.305,40.3628,40.2967,40.3298,30475.0
2020-11-19 12:40:00,48.88,48.88,48.81,48.82,11108.0,40.3298,40.3298,40.272,40.2802,11108.0
2020-11-19 12:45:00,48.82,48.87,48.78,48.87,6510.0,40.2802,40.3215,40.2472,40.3215,6510.0
2020-11-19 12:50:00,48.86,48.86,48.81,48.82,6765.0,40.3133,40.3133,40.272,40.2802,6765.0
2020-11-19 12:55:00,48.81,48.91,48.81,48.89,8188.0,40.272,40.3545,40.272,40.338,8188.0
2020-11-19 13:00:00,48.9,48.97,48.88,48.95,18967.0,40.3463,40.404,40.3298,40.3875,18967.0
2020-11-19 13:05:00,48.95,48.99,48.9,48.94,12928.0,40.3875,40.4205,40.3463,40.3793,12928.0
2020-11-19 13:10:00,48.95,49.03,48.95,48.98,15995.0,40.3875,40.4535,40.3875,40.4123,15995.0
2020-11-19 13:15:00,48.98,49.02,48.96,49.02,10390.0,40.4123,40.4453,40.3958,40.4453,10390.0
2020-11-19 13:20:00,49.02,49.04,48.99,49.04,14747.0,40.4453,40.4618,40.4205,40.4618,14747.0
2020-11-19 13:25:00,49.04,49.12,49.02,49.04,16500.0,40.4618,40.5278,40.4453,40.4618,16500.0
2020-11-19 13:30:00,49.05,49.05,48.95,49.01,13508.0,40.47,40.47,40.3875,40.437,13508.0
2020-11-19 13:35:00,48.99,49.0,48.93,48.96,7983.0,40.4205,40.4288,40.371,40.3958,7983.0
2020-11-19 13:40:00,48.93,48.93,48.88,48.9,3146.0,40.371,40.371,40.3298,40.3463,3146.0
2020-11-19 13:45:00,48.9,48.97,48.9,48.97,6468.0,40.3463,40.404,40.3463,40.404,6468.0
2020-11-19 13:50:00,48.97,48.97,48.88,48.9,24182.0,40.404,40.404,40.3298,40.3463,24182.0
2020-11-19 13:55:00,48.9,48.93,48.85,48.9,21218.0,40.3463,40.371,40.305,40.3463,21218.0
2020-11-19 14:00:00,48.89,48.98,48.88,48.98,20414.0,40.338,40.4123,40.3298,40.4123,20414.0
2020-11-19 14:05:00,48.97,49.1,48.97,49.05,16046.0,40.404,40.5113,40.404,40.47,16046.0
2020-11-19 14:10:00,49.05,49.05,48.97,49.0,14805.0,40.47,40.47,40.404,40.4288,14805.0
2020-11-19 14:15:00,49.0,49.0,48.94,48.97,10748.0,40.4288,40.4288,40.3793,40.404,10748.0
2020-11-19 14:20:00,48.98,49.02,48.97,49.02,13769.0,40.4123,40.4453,40.404,40.4453,13769.0
2020-11-19 14:25:00,49.02,49.02,48.97,48.98,13101.0,40.4453,40.4453,40.404,40.4123,13101.0
2020-11-19 14:30:00,48.98,49.07,48.98,49.07,16125.0,40.4123,40.4865,40.4123,40.4865,16125.0
2020-11-19 14:35:00,49.07,49.13,49.04,49.08,34660.0,40.4865,40.536,40.4618,40.4948,34660.0
2020-11-19 14:40:00,49.07,49.18,49.07,49.1,35692.0,40.4865,40.5773,40.4865,40.5113,35692.0
2020-11-19 14:45:00,49.09,49.11,49.06,49.08,19974.0,40.503,40.5195,40.4783,40.4948,19974.0
2020-11-19 14:50:00,49.07,49.07,48.96,48.98,16985.0,40.4865,40.4865,40.3958,40.4123,16985.0
2020-11-19 14:55:00,48.97,49.02,48.96,48.98,11123.0,40.404,40.4453,40.3958,40.4123,11123.0
2020-11-19 15:00:00,48.99,49.02,48.97,49.01,13496.0,40.4205,40.4453,40.404,40.437,13496.0
2020-11-19 15:05:00,49.01,49.01,48.95,48.98,9263.0,40.437,40.437,40.3875,40.4123,9263.0
2020-11-19 15:10:00,48.99,49.09,48.99,49.07,25938.0,40.4205,40.503,40.4205,40.4865,25938.0
2020-11-19 15:15:00,49.07,49.08,48.99,49.0,18961.0,40.4865,40.4948,40.4205,40.4288,18961.0
2020-11-19 15:20:00,49.0,49.03,48.99,49.0,8460.0,40.4288,40.4535,40.4205,40.4288,8460.0
2020-11-19 15:25:00,49.01,49.01,48.95,48.99,11965.0,40.437,40.437,40.3875,40.4205,11965.0
2020-11-19 15:30:00,49.0,49.14,48.97,49.14,17588.0,40.4288,40.5443,40.404,40.5443,17588.0
2020-11-19 15:35:00,49.11,49.21,49.1,49.2,23872.0,40.5195,40.602,40.5113,40.5938,23872.0
2020-11-19 15:40:00,49.2,49.27,49.17,49.24,22085.0,40.5938,40.6515,40.569,40.6268,22085.0
2020-11-19 15:45:00,49.24,49.29,49.21,49.22,30975.0,40.6268,40.668,40.602,40.6103,30975.0
2020-11-19 15:50:00,49.23,49.31,49.21,49.23,72002.0,40.6185,40.6845,40.602,40.6185,72002.0
2020-11-19 15:55:00,49.24,49.25,49.08,49.22,274182.0,40.6268,40.635,40.4948,40.6103,274182.0
2020-11-20 09:30:00,49.19,49.24,48.95,48.96,70210.0,40.5855,40.6268,40.3875,40.3958,70210.0
2020-11-20 09:35:00,48.94,49.3,48.84,49.27,31724.0,40.3793,40.6763,40.2967,40.6515,31724.0
2020-11-20 09:40:00,49.24,49.56,49.21,49.51,12595.0,40.6268,40.8908,40.602,40.8496,12595.0
2020-11-20 09:45:00,49.47,49.61,49.44,49.58,11399.0,40.8165,40.9321,40.7918,40.9073,11399.0
2020-11-20 09:50:00,49.56,49.56,49.09,49.09,8797.0,40.8908,40.8908,40.503,40.503,8797.0
2020-11-20 09:55:00,49.12,49.15,48.96,49.03,12018.0,40.5278,40.5525,40.3958,40.4535,12018.0
2020-11-20 10:00:00,49.04,49.09,48.97,49.05,13822.0,40.4618,40.503,40.404,40.47,13822.0
2020-11-20 10:05:00,49.06,49.17,49.0,49.14,12433.0,40.4783,40.569,40.4288,40.5443,12433.0
2020-11-20 10:10:00,49.19,49.2,48.98,49.01,6740.0,40.5855,40.5938,40.4123,40.437,6740.0
2020-11-20 10:15:00,49.01,49.02,48.88,48.89,5088.0,40.437,40.4453,40.3298,40.338,5088.0
2020-11-20 10:20:00,48.8,48.99,48.8,48.9,6775.0,40.2637,40.4205,40.2637,40.3463,6775.0
2020-11-20 10:25:00,48.92,48.93,48.77,48.82,7453.0,40.3628,40.371,40.239,40.2802,7453.0
2020-11-20 10:30:00,48.84,48.89,48.69,48.72,7596.0,40.2967,40.338,40.173,40.1977,7596.0
2020-11-20 10:35:00,48.71,48.87,48.7,48.82,14336.0,40.1895,40.3215,40.1812,40.2802,14336.0
2020-11-20 10:40:00,48.81,48.83,48.74,48.78,18810.0,40.272,40.2885,40.2142,40.2472,18810.0
2020-11-20 10:45:00,48.76,48.81,48.72,48.79,6368.0,40.2307,40.272,40.1977,40.2555,6368.0
2020-11-20 10:50:00,48.78,48.86,48.75,48.84,9097.0,40.2472,40.3133,40.2225,40.2967,9097.0
2020-11-20 10:55:00,48.82,48.85,48.77,48.8,11828.0,40.2802,40.305,40.239,40.2637,11828.0
2020-11-20 11:00:00,48.8,48.81,48.75,48.76,6739.0,40.2637,40.272,40.2225,40.2307,6739.0
2020-11-20 11:05:00,48.76,48.84,48.74,48.81,10804.0,40.2307,40.2967,40.2142,40.272,10804.0
2020-11-20 11:10:00,48.82,48.83,48.77,48.82,16823.0,40.2802,40.2885,40.239,40.2802,16823.0
2020-11-20 11:15:00,48.83,48.93,48.83,48.85,27672.0,40.2885,40.371,40.2885,40.305,27672.0
2020-11-20 11:20:00,48.87,48.92,48.8,48.91,12069.0,40.3215,40.3628,40.2637,40.3545,12069.0
2020-11-20 11:25:00,48.92,49.03,48.92,49.03,19357.0,40.3628,40.4535,40.3628,40.4535,19357.0
2020-11-20 11:30:00,49.01,49.09,48.98,49.08,13845.0,40.437,40.503,40.4123,40.4948,13845.0
2020-11-20 11:35:00,49.07,49.2,49.07,49.2,12527.0,40.4865,40.5938,40.4865,40.5938,12527.0
2020-11-20 11:40:00,49.19,49.29,49.19,49.23,17815.0,40.5855,40.668,40.5855,40.6185,17815.0
2020-11-20 11:45:00,49.23,49.25,49.1,49.1,22437.0,40.6185,40.635,40.5113,40.5113,22437.0
2020-11-20 11:50:00,49.12,49.19,49.09,49.16,25602.0,40.5278,40.5855,40.503,40.5608,25602.0
2020-11-20 11:55:00,49.19,49.27,49.19,49.25,13883.0,40.5855,40.6515,40.5855,40.635,13883.0
2020-11-20 12:00:00,49.27,49.3,49.22,49.3,15886.0,40.6515,40.6763,40.6103,40.6763,15886.0
2020-11-20 12:05:00,49.29,49.38,49.28,49.38,14833.0,40.668,40.7423,40.6598,40.7423,14833.0
2020-11-20 12:10:00,49.38,49.38,49.2,49.21,25239.0,40.7423,40.7423,40.5938,40.602,25239.0
2020-11-20 12:15:00,49.2,49.21,49.16,49.18,14495.0,40.5938,40.602,40.5608,40.5773,14495.0
2020-11-20 12:20:00,49.18,49.35,49.17,49.28,11672.0,40.5773,40.7175,40.569,40.6598,11672.0
2020-11-20 12:25:00,49.26,49.26,49.22,49.23,2279.0,40.6433,40.6433,40.6103,40.6185,2279.0
2020-11-20 12:30:00,49.24,49.25,49.15,49.2,7931.0,40.6268,40.635,40.5525,40.5938,7931.0
2020-11-20 12:35:00,49.2,49.2,49.13,49.13,8227.0,40.5938,40.5938,40.536,40.536,8227.0
2020-11-20 12:40:00,49.15,49.23,49.14,49.23,21974.0,40.5525,40.6185,40.5443,40.6185,21974.0
2020-11-20 12:45:00,49.22,49.26,49.21,49.21,16053.0,40.6103,40.6433,40.602,40.602,16053.0
2020-11-20 12:50:00,49.22,49.3,49.21,49.29,14961.0,40.6103,40.6763,40.602,40.668,14961.0
2020-11-20 12:55:00,49.29,49.37,49.29,49.36,5755.0,40.668,40.734,40.668,40.7258,5755.0
2020-11-20 13:00:00,49.37,49.43,49.36,49.41,25581.0,40.734,40.7835,40.7258,40.767,25581.0
2020-11-20 13:05:00,49.41,49.42,49.32,49.37,23611.0,40.767,40.7753,40.6928,40.734,23611.0
2020-11-20 13:10:00,49.38,49.42,49.33,49.41,7688.0,40.7423,40.7753,40.701,40.767,7688.0
2020-11-20 13:15:00,49.41,49.41,49.38,49.39,6329.0,40.767,40.767,40.7423,40.7505,6329.0
2020-11-20 13:20:00,49.38,49.46,49.36,49.46,9127.0,40.7423,40.8083,40.7258,40.8083,9127.0
2020-11-20 13:25:00,49.43,49.43,49.37,49.38,3687.0,40.7835,40.7835,40.734,40.7423,3687.0
2020-11-20 13:30:00,49.36,49.36,49.27,49.29,5909.0,40.7258,40.7258,40.6515,40.668,5909.0
2020-11-20 13:35:00,49.29,49.37,49.28,49.35,4492.0,40.668,40.734,40.6598,40.7175,4492.0
2020-11-20 13:40:00,49.36,49.39,49.35,49.39,7039.0,40.7258,40.7505,40.7175,40.7505,7039.0
2020-11-20 13:45:00,49.39,49.47,49.37,49.47,3718.0,40.7505,40.8165,40.734,40.8165,3718.0
2020-11-20 13:50:00,49.47,49.47,49.42,49.43,8122.0,40.8165,40.8165,40.7753,40.7835,8122.0
2020-11-20 13:55:00,49.42,49.47,49.41,49.46,4886.0,40.7753,40.8165,40.767,40.8083,4886.0
2020-11-20 14:00:00,49.47,49.48,49.43,49.44,7002.0,40.8165,40.8248,40.7835,40.7918,7002.0
2020-11-20 14:05:00,49.45,49.46,49.42,49.45,4470.0,40.8,40.8083,40.7753,40.8,4470.0
2020-11-20 14:10:00,49.44,49.46,49.42,49.43,9162.0,40.7918,40.8083,40.7753,40.7835,9162.0
2020-11-20 14:15:00,49.44,49.45,49.4,49.44,12349.0,40.7918,40.8,40.7588,40.7918,12349.0
2020-11-20 14:20:00,49.43,49.46,49.39,49.4,5230.0,40.7835,40.8083,40.7505,40.7588,5230.0
2020-11-20 14:25:00,49.4,49.4,49.34,49.39,6945.0,40.7588,40.7588,40.7093,40.7505,6945.0
2020-11-20 14:30:00,49.39,49.45,49.39,49.45,9413.0,40.7505,40.8,40.7505,40.8,9413.0
2020-11-20 14:35:00,49.46,49.49,49.39,49.4,10983.0,40.8083,40.833,40.7505,40.7588,10983.0
2020-11-20 14:40:00,49.39,49.42,49.37,49.39,7658.0,40.7505,40.7753,40.734,40.7505,7658.0
2020-11-20 14:45:00,49.38,49.39,49.31,49.32,15190.0,40.7423,40.7505,40.6845,40.6928,15190.0
2020-11-20 14:50:00,49.32,49.37,49.32,49.34,12365.0,40.6928,40.734,40.6928,40.7093,12365.0
2020-11-20 14:55:00,49.34,49.38,49.34,49.38,9820.0,40.7093,40.7423,40.7093,40.7423,9820.0
2020-11-20 15:00:00,49.39,49.44,49.37,49.42,13959.0,40.7505,40.7918,40.734,40.7753,13959.0
2020-11-20 15:05:00,49.41,49.46,49.34,49.34,25498.0,40.767,40.8083,40.7093,40.7093,25498.0
2020-11-20 15:10:00,49.34,49.42,49.29,49.36,22640.0,40.7093,40.7753,40.668,40.7258,22640.0
2020-11-20 15:15:00,49.35,49.35,49.28,49.3,15352.0,40.7175,40.7175,40.6598,40.6763,15352.0
2020-11-20 15:20:00,49.31,49.47,49.31,49.44,14644.0,40.6845,40.8165,40.6845,40.7918,14644.0
2020-11-20 15:25:00,49.44,49.49,49.44,49.46,15351.0,40.7918,40.833,40.7918,40.8083,15351.0
2020-11-20 15:30:00,49.46,49.51,49.43,49.48,32576.0,40.8083,40.8496,40.7835,40.8248,32576.0
2020-11-20 15:35:00,49.48,49.63,49.47,49.63,39649.0,40.8248,40.9486,40.8165,40.9486,39649.0
2020-11-20 15:40:00,49.62,49.69,49.61,49.65,46753.0,40.9403,40.9981,40.9321,40.9651,46753.0
2020-11-20 15:45:00,49.66,49.73,49.65,49.7,65219.0,40.9733,41.0311,40.9651,41.0063,65219.0
2020-11-20 15:50:00,49.71,49.75,49.54,49.57,103917.0,41.0146,41.0476,40.8743,40.8991,103917.0
2020-11-20 15:55:00,49.57,49.59,49.4,49.42,218337.0,40.8991,40.9156,40.7588,40.7753,218337.0
2020-11-23 09:30:00,50.13,50.5,50.01,50.44,60353.0,41.3611,41.6664,41.2621,41.6169,60353.0
2020-11-23 09:35:00,50.49,50.5,50.06,50.08,16878.0,41.6581,41.6664,41.3033,41.3198,16878.0
2020-11-23 09:40:00,50.12,50.18,50.07,50.14,7793.0,41.3528,41.4024,41.3116,41.3693,7793.0
2020-11-23 09:45:00,50.16,50.32,50.15,50.22,12744.0,41.3859,41.5179,41.3776,41.4354,12744.0
2020-11-23 09:50:00,50.22,50.42,50.22,50.4,9176.0,41.4354,41.6004,41.4354,41.5839,9176.0
2020-11-23 09:55:00,50.4,50.46,50.22,50.26,9760.0,41.5839,41.6334,41.4354,41.4684,9760.0
2020-11-23 10:00:00,50.27,50.38,50.13,50.33,9943.0,41.4766,41.5674,41.3611,41.5261,9943.0
2020-11-23 10:05:00,50.31,50.47,50.28,50.43,14372.0,41.5096,41.6416,41.4849,41.6086,14372.0
2020-11-23 10:10:00,50.46,50.52,50.43,50.48,17402.0,41.6334,41.6829,41.6086,41.6499,17402.0
2020-11-23 10:15:00,50.47,50.48,50.31,50.36,9000.0,41.6416,41.6499,41.5096,41.5509,9000.0
2020-11-23 10:20:00,50.4,50.43,50.35,50.35,6944.0,41.5839,41.6086,41.5426,41.5426,6944.0
2020-11-23 10:25:00,50.35,50.35,50.08,50.14,13266.0,41.5426,41.5426,41.3198,41.3693,13266.0
2020-11-23 10:30:00,50.13,50.19,50.06,50.06,11639.0,41.3611,41.4106,41.3033,41.3033,11639.0
2020-11-23 10:35:00,50.08,50.09,49.98,50.01,12579.0,41.3198,41.3281,41.2373,41.2621,12579.0
2020-11-23 10:40:00,50.02,50.13,50.02,50.08,13763.0,41.2703,41.3611,41.2703,41.3198,13763.0
2020-11-23 10:45:00,50.07,50.19,50.02,50.15,11811.0,41.3116,41.4106,41.2703,41.3776,11811.0
2020-11-23 10:50:00,50.18,50.18,50.11,50.16,6176.0,41.4024,41.4024,41.3446,41.3859,6176.0
2020-11-23 10:55:00,50.16,50.21,50.15,50.21,9590.0,41.3859,41.4271,41.3776,41.4271,9590.0
2020-11-23 11:00:00,50.22,50.26,50.1,50.2,11061.0,41.4354,41.4684,41.3363,41.4189,11061.0
2020-11-23 11:05:00,50.22,50.24,50.16,50.16,11611.0,41.4354,41.4519,41.3859,41.3859,11611.0
2020-11-23 11:10:00,50.16,50.17,50.01,50.03,7917.0,41.3859,41.3941,41.2621,41.2786,7917.0
2020-11-23 11:15:00,50.01,50.09,50.0,50.07,11519.0,41.2621,41.3281,41.2538,41.3116,11519.0
2020-11-23 11:20:00,50.08,50.08,49.97,50.03,12713.0,41.3198,41.3198,41.2291,41.2786,12713.0
2020-11-23 11:25:00,50.02,50.08,50.02,50.05,6895.0,41.2703,41.3198,41.2703,41.2951,6895.0
2020-11-23 11:30:00,50.02,50.03,49.89,49.89,7321.0,41.2703,41.2786,41.1631,41.1631,7321.0
2020-11-23 11:35:00,49.86,49.94,49.86,49.91,6024.0,41.1383,41.2043,41.1383,41.1796,6024.0
2020-11-23 11:40:00,49.9,49.96,49.88,49.92,4875.0,41.1713,41.2208,41.1548,41.1878,4875.0
2020-11-23 11:45:00,49.9,49.94,49.87,49.94,4034.0,41.1713,41.2043,41.1466,41.2043,4034.0
2020-11-23 11:50:00,49.96,49.97,49.91,49.92,8824.0,41.2208,41.2291,41.1796,41.1878,8824.0
2020-11-23 11:55:00,49.91,49.97,49.86,49.94,8522.0,41.1796,41.2291,41.1383,41.2043,8522.0
2020-11-23 12:00:00,49.94,49.96,49.86,49.86,7972.0,41.2043,41.2208,41.1383,41.1383,7972.0
2020-11-23 12:05:00,49.86,49.88,49.83,49.83,6514.0,41.1383,41.1548,41.1136,41.1136,6514.0
2020-11-23 12:10:00,49.83,49.88,49.82,49.86,8520.0,41.1136,41.1548,41.1053,41.1383,8520.0
2020-11-23 12:15:00,49.86,49.89,49.83,49.88,8825.0,41.1383,41.1631,41.1136,41.1548,8825.0
2020-11-23 12:20:00,49.88,49.91,49.86,49.91,6299.0,41.1548,41.1796,41.1383,41.1796,6299.0
2020-11-23 12:25:00,49.91,49.95,49.83,49.83,4873.0,41.1796,41.2126,41.1136,41.1136,4873.0
2020-11-23 12:30:00,49.83,49.91,49.8,49.91,6154.0,41.1136,41.1796,41.0888,41.1796,6154.0
2020-11-23 12:35:00,49.91,49.99,49.91,49.98,10682.0,41.1796,41.2456,41.1796,41.2373,10682.0
2020-11-23 12:40:00,49.98,50.03,49.95,50.03,10003.0,41.2373,41.2786,41.2126,41.2786,10003.0
2020-11-23 12:45:00,50.04,50.11,50.04,50.11,5924.0,41.2868,41.3446,41.2868,41.3446,5924.0
2020-11-23 12:50:00,50.12,50.19,50.11,50.17,8636.0,41.3528,41.4106,41.3446,41.3941,8636.0
2020-11-23 12:55:00,50.17,50.2,50.13,50.2,7825.0,41.3941,41.4189,41.3611,41.4189,7825.0
2020-11-23 13:00:00,50.19,50.19,50.15,50.17,5893.0,41.4106,41.4106,41.3776,41.3941,5893.0
2020-11-23 13:05:00,50.17,50.21,50.11,50.11,5036.0,41.3941,41.4271,41.3446,41.3446,5036.0
2020-11-23 13:10:00,50.1,50.13,50.09,50.13,3912.0,41.3363,41.3611,41.3281,41.3611,3912.0
2020-11-23 13:15:00,50.14,50.18,50.13,50.15,7216.0,41.3693,41.4024,41.3611,41.3776,7216.0
2020-11-23 13:20:00,50.15,50.19,50.12,50.17,6383.0,41.3776,41.4106,41.3528,41.3941,6383.0
2020-11-23 13:25:00,50.17,50.2,50.06,50.07,6222.0,41.3941,41.4189,41.3033,41.3116,6222.0
2020-11-23 13:30:00,50.08,50.13,50.05,50.12,13339.0,41.3198,41.3611,41.2951,41.3528,13339.0
2020-11-23 13:35:00,50.12,50.17,50.11,50.16,9519.0,41.3528,41.3941,41.3446,41.3859,9519.0
2020-11-23 13:40:00,50.15,50.15,50.11,50.13,3489.0,41.3776,41.3776,41.3446,41.3611,3489.0
2020-11-23 13:45:00,50.14,50.22,50.13,50.17,8622.0,41.3693,41.4354,41.3611,41.3941,8622.0
2020-11-23 13:50:00,50.17,50.21,50.17,50.19,3562.0,41.3941,41.4271,41.3941,41.4106,3562.0
2020-11-23 13:55:00,50.19,50.19,50.15,50.16,11380.0,41.4106,41.4106,41.3776,41.3859,11380.0
2020-11-23 14:00:00,50.15,50.22,50.11,50.19,9675.0,41.3776,41.4354,41.3446,41.4106,9675.0
2020-11-23 14:05:00,50.18,50.18,50.1,50.1,7991.0,41.4024,41.4024,41.3363,41.3363,7991.0
2020-11-23 14:10:00,50.11,50.11,50.03,50.05,12323.0,41.3446,41.3446,41.2786,41.2951,12323.0
2020-11-23 14:15:00,50.06,50.08,50.03,50.05,6609.0,41.3033,41.3198,41.2786,41.2951,6609.0
2020-11-23 14:20:00,50.05,50.07,50.0,50.0,14860.0,41.2951,41.3116,41.2538,41.2538,14860.0
2020-11-23 14:25:00,50.01,50.04,50.0,50.02,9305.0,41.2621,41.2868,41.2538,41.2703,9305.0
2020-11-23 14:30:00,50.01,50.03,49.93,49.97,26650.0,41.2621,41.2786,41.1961,41.2291,26650.0
2020-11-23 14:35:00,49.97,49.98,49.84,49.91,21908.0,41.2291,41.2373,41.1218,41.1796,21908.0
2020-11-23 14:40:00,49.9,49.96,49.89,49.96,14890.0,41.1713,41.2208,41.1631,41.2208,14890.0
2020-11-23 14:45:00,49.96,50.02,49.96,50.01,16810.0,41.2208,41.2703,41.2208,41.2621,16810.0
2020-11-23 14:50:00,50.01,50.12,50.0,50.08,53487.0,41.2621,41.3528,41.2538,41.3198,53487.0
2020-11-23 14:55:00,50.07,50.11,50.05,50.09,25256.0,41.3116,41.3446,41.2951,41.3281,25256.0
2020-11-23 15:00:00,50.09,50.12,50.08,50.11,61126.0,41.3281,41.3528,41.3198,41.3446,61126.0
2020-11-23 15:05:00,50.12,50.19,50.11,50.14,31072.0,41.3528,41.4106,41.3446,41.3693,31072.0
2020-11-23 15:10:00,50.13,50.17,50.12,50.16,18460.0,41.3611,41.3941,41.3528,41.3859,18460.0
2020-11-23 15:15:00,50.16,50.16,50.09,50.11,38041.0,41.3859,41.3859,41.3281,41.3446,38041.0
2020-11-23 15:20:00,50.11,50.12,50.03,50.05,45370.0,41.3446,41.3528,41.2786,41.2951,45370.0
2020-11-23 15:25:00,50.05,50.12,50.05,50.08,46913.0,41.2951,41.3528,41.2951,41.3198,46913.0
2020-11-23 15:30:00,50.08,50.08,50.0,50.04,36212.0,41.3198,41.3198,41.2538,41.2868,36212.0
2020-11-23 15:35:00,50.03,50.04,49.95,49.98,55589.0,41.2786,41.2868,41.2126,41.2373,55589.0
2020-11-23 15:40:00,49.98,50.08,49.97,50.05,29135.0,41.2373,41.3198,41.2291,41.2951,29135.0
2020-11-23 15:45:00,50.05,50.1,50.02,50.09,45644.0,41.2951,41.3363,41.2703,41.3281,45644.0
2020-11-23 15:50:00,50.09,50.1,49.98,50.02,75483.0,41.3281,41.3363,41.2373,41.2703,75483.0
2020-11-23 15:55:00,50.02,50.04,49.91,50.02,157857.0,41.2703,41.2868,41.1796,41.2703,157857.0
2020-11-24 09:30:00,50.52,50.84,50.5,50.84,55892.0,41.6829,41.9469,41.6664,41.9469,55892.0
2020-11-24 09:35:00,50.75,50.96,50.75,50.83,19240.0,41.8726,42.0459,41.8726,41.9387,19240.0
2020-11-24 09:40:00,50.79,50.79,50.6,50.7,12358.0,41.9056,41.9056,41.7489,41.8314,12358.0
2020-11-24 09:45:00,50.71,50.79,50.7,50.76,6256.0,41.8396,41.9056,41.8314,41.8809,6256.0
2020-11-24 09:50:00,50.84,51.05,50.82,50.99,39533.0,41.9469,42.1202,41.9304,42.0707,39533.0
2020-11-24 09:55:00,50.99,51.06,50.91,51.05,10277.0,42.0707,42.1284,42.0047,42.1202,10277.0
2020-11-24 10:00:00,51.08,51.12,51.01,51.08,21387.0,42.1449,42.1779,42.0872,42.1449,21387.0
2020-11-24 10:05:00,51.08,51.16,51.05,51.14,9892.0,42.1449,42.2109,42.1202,42.1944,9892.0
2020-11-24 10:10:00,51.13,51.33,51.03,51.27,23193.0,42.1862,42.3512,42.1037,42.3017,23193.0
2020-11-24 10:15:00,51.31,51.45,51.21,51.45,8750.0,42.3347,42.4502,42.2522,42.4502,8750.0
2020-11-24 10:20:00,51.42,51.49,51.38,51.42,14846.0,42.4254,42.4832,42.3924,42.4254,14846.0
2020-11-24 10:25:00,51.39,51.5,51.39,51.43,21912.0,42.4007,42.4915,42.4007,42.4337,21912.0
2020-11-24 10:30:00,51.44,51.44,51.36,51.37,11596.0,42.4419,42.4419,42.3759,42.3842,11596.0
2020-11-24 10:35:00,51.38,51.39,51.34,51.37,9470.0,42.3924,42.4007,42.3594,42.3842,9470.0
2020-11-24 10:40:00,51.36,51.43,51.34,51.43,13214.0,42.3759,42.4337,42.3594,42.4337,13214.0
2020-11-24 10:45:00,51.42,51.49,51.37,51.47,21117.0,42.4254,42.4832,42.3842,42.4667,21117.0
2020-11-24 10:50:00,51.47,51.58,51.45,51.56,20301.0,42.4667,42.5575,42.4502,42.541,20301.0
2020-11-24 10:55:00,51.55,51.56,51.44,51.48,17626.0,42.5327,42.541,42.4419,42.475,17626.0
2020-11-24 11:00:00,51.5,51.53,51.43,51.5,12802.0,42.4915,42.5162,42.4337,42.4915,12802.0
2020-11-24 11:05:00,51.5,51.53,51.45,51.5,7054.0,42.4915,42.5162,42.4502,42.4915,7054.0
2020-11-24 11:10:00,51.52,51.59,51.49,51.54,24344.0,42.508,42.5657,42.4832,42.5245,24344.0
2020-11-24 11:15:00,51.54,51.66,51.54,51.65,16727.0,42.5245,42.6235,42.5245,42.6152,16727.0
2020-11-24 11:20:00,51.66,51.72,51.64,51.7,12058.0,42.6235,42.673,42.607,42.6565,12058.0
2020-11-24 11:25:00,51.69,51.76,51.68,51.74,11495.0,42.6482,42.706,42.64,42.6895,11495.0
2020-11-24 11:30:00,51.76,51.77,51.57,51.66,12885.0,42.706,42.7142,42.5492,42.6235,12885.0
2020-11-24 11:35:00,51.64,51.66,51.54,51.54,19224.0,42.607,42.6235,42.5245,42.5245,19224.0
2020-11-24 11:40:00,51.54,51.59,51.49,51.59,6939.0,42.5245,42.5657,42.4832,42.5657,6939.0
2020-11-24 11:45:00,51.6,51.68,51.58,51.67,13725.0,42.574,42.64,42.5575,42.6317,13725.0
2020-11-24 11:50:00,51.66,51.75,51.62,51.75,12191.0,42.6235,42.6977,42.5905,42.6977,12191.0
2020-11-24 11:55:00,51.76,51.81,51.71,51.75,10545.0,42.706,42.7472,42.6647,42.6977,10545.0
2020-11-24 12:00:00,51.77,51.78,51.69,51.69,20919.0,42.7142,42.7225,42.6482,42.6482,20919.0
2020-11-24 12:05:00,51.69,51.73,51.65,51.68,8480.0,42.6482,42.6812,42.6152,42.64,8480.0
2020-11-24 12:10:00,51.67,51.71,51.61,51.62,14262.0,42.6317,42.6647,42.5822,42.5905,14262.0
2020-11-24 12:15:00,51.63,51.67,51.6,51.64,13258.0,42.5987,42.6317,42.574,42.607,13258.0
2020-11-24 12:20:00,51.62,51.63,51.51,51.52,7844.0,42.5905,42.5987,42.4997,42.508,7844.0
2020-11-24 12:25:00,51.57,51.57,51.5,51.55,10920.0,42.5492,42.5492,42.4915,42.5327,10920.0
2020-11-24 12:30:00,51.55,51.6,51.52,51.55,11389.0,42.5327,42.574,42.508,42.5327,11389.0
2020-11-24 12:35:00,51.54,51.6,51.54,51.59,16493.0,42.5245,42.574,42.5245,42.5657,16493.0
2020-11-24 12:40:00,51.57,51.57,51.52,51.55,9859.0,42.5492,42.5492,42.508,42.5327,9859.0
2020-11-24 12:45:00,51.55,51.63,51.54,51.55,8350.0,42.5327,42.5987,42.5245,42.5327,8350.0
2020-11-24 12:50:00,51.54,51.62,51.53,51.59,9569.0,42.5245,42.5905,42.5162,42.5657,9569.0
2020-11-24 12:55:00,51.6,51.6,51.53,51.6,12856.0,42.574,42.574,42.5162,42.574,12856.0
2020-11-24 13:00:00,51.62,51.72,51.6,51.7,11128.0,42.5905,42.673,42.574,42.6565,11128.0
2020-11-24 13:05:00,51.71,51.76,51.65,51.75,8050.0,42.6647,42.706,42.6152,42.6977,8050.0
2020-11-24 13:10:00,51.75,51.8,51.74,51.8,8208.0,42.6977,42.739,42.6895,42.739,8208.0
2020-11-24 13:15:00,51.81,51.84,51.78,51.79,7845.0,42.7472,42.772,42.7225,42.7307,7845.0
2020-11-24 13:20:00,51.79,51.79,51.72,51.76,12322.0,42.7307,42.7307,42.673,42.706,12322.0
2020-11-24 13:25:00,51.75,51.76,51.68,51.71,18067.0,42.6977,42.706,42.64,42.6647,18067.0
2020-11-24 13:30:00,51.71,51.78,51.68,51.78,13808.0,42.6647,42.7225,42.64,42.7225,13808.0
2020-11-24 13:35:00,51.76,51.85,51.76,51.83,12108.0,42.706,42.7802,42.706,42.7637,12108.0
2020-11-24 13:40:00,51.82,51.99,51.82,51.83,23479.0,42.7555,42.8957,42.7555,42.7637,23479.0
2020-11-24 13:45:00,51.83,51.87,51.82,51.83,9742.0,42.7637,42.7967,42.7555,42.7637,9742.0
2020-11-24 13:50:00,51.84,51.85,51.8,51.81,20576.0,42.772,42.7802,42.739,42.7472,20576.0
2020-11-24 13:55:00,51.81,51.86,51.81,51.81,16271.0,42.7472,42.7885,42.7472,42.7472,16271.0
2020-11-24 14:00:00,51.82,51.92,51.8,51.88,12553.0,42.7555,42.838,42.739,42.805,12553.0
2020-11-24 14:05:00,51.89,51.89,51.73,51.75,16512.0,42.8132,42.8132,42.6812,42.6977,16512.0
2020-11-24 14:10:00,51.74,51.87,51.74,51.81,10314.0,42.6895,42.7967,42.6895,42.7472,10314.0
2020-11-24 14:15:00,51.83,51.83,51.72,51.74,8258.0,42.7637,42.7637,42.673,42.6895,8258.0
2020-11-24 14:20:00,51.71,51.78,51.69,51.73,8190.0,42.6647,42.7225,42.6482,42.6812,8190.0
2020-11-24 14:25:00,51.74,51.75,51.67,51.68,15864.0,42.6895,42.6977,42.6317,42.64,15864.0
2020-11-24 14:30:00,51.68,51.7,51.64,51.67,8654.0,42.64,42.6565,42.607,42.6317,8654.0
2020-11-24 14:35:00,51.68,51.82,51.68,51.8,9062.0,42.64,42.7555,42.64,42.739,9062.0
2020-11-24 14:40:00,51.79,51.82,51.74,51.79,12544.0,42.7307,42.7555,42.6895,42.7307,12544.0
2020-11-24 14:45:00,51.79,51.8,51.72,51.74,16328.0,42.7307,42.739,42.673,42.6895,16328.0
2020-11-24 14:50:00,51.74,51.8,51.74,51.8,12070.0,42.6895,42.739,42.6895,42.739,12070.0
2020-11-24 14:55:00,51.8,51.89,51.8,51.88,19461.0,42.739,42.8132,42.739,42.805,19461.0
2020-11-24 15:00:00,51.86,51.9,51.81,51.88,18532.0,42.7885,42.8215,42.7472,42.805,18532.0
2020-11-24 15:05:00,51.88,51.94,51.88,51.92,20712.0,42.805,42.8545,42.805,42.838,20712.0
2020-11-24 15:10:00,51.91,51.98,51.89,51.97,47314.0,42.8297,42.8875,42.8132,42.8792,47314.0
2020-11-24 15:15:00,51.97,51.99,51.93,51.94,13957.0,42.8792,42.8957,42.8462,42.8545,13957.0
2020-11-24 15:20:00,51.93,51.94,51.87,51.89,39423.0,42.8462,42.8545,42.7967,42.8132,39423.0
2020-11-24 15:25:00,51.89,51.89,51.78,51.78,32628.0,42.8132,42.8132,42.7225,42.7225,32628.0
2020-11-24 15:30:00,51.76,51.77,51.58,51.66,71248.0,42.706,42.7142,42.5575,42.6235,71248.0
2020-11-24 15:35:00,51.66,51.69,51.6,51.64,25258.0,42.6235,42.6482,42.574,42.607,25258.0
2020-11-24 15:40:00,51.63,51.66,51.55,51.6,31370.0,42.5987,42.6235,42.5327,42.574,31370.0
2020-11-24 15:45:00,51.6,51.7,51.58,51.7,35338.0,42.574,42.6565,42.5575,42.6565,35338.0
2020-11-24 15:50:00,51.69,51.84,51.64,51.84,68980.0,42.6482,42.772,42.607,42.772,68980.0
2020-11-24 15:55:00,51.84,51.9,51.73,51.87,204627.0,42.772,42.8215,42.6812,42.7967,204627.0
2020-11-25 09:30:00,51.24,51.37,50.9,51.0,42351.0,42.2769,42.3842,41.9964,42.0789,42351.0
2020-11-25 09:35:00,50.85,50.87,50.6,50.8,14785.0,41.9552,41.9717,41.7489,41.9139,14785.0
2020-11-25 09:40:00,50.79,50.9,50.68,50.9,13793.0,41.9056,41.9964,41.8149,41.9964,13793.0
2020-11-25 09:45:00,50.94,50.94,50.74,50.85,12156.0,42.0294,42.0294,41.8644,41.9552,12156.0
2020-11-25 09:50:00,50.81,50.89,50.7,50.79,9458.0,41.9222,41.9882,41.8314,41.9056,9458.0
2020-11-25 09:55:00,50.75,50.8,50.64,50.72,12142.0,41.8726,41.9139,41.7819,41.8479,12142.0
2020-11-25 10:00:00,50.74,50.84,50.67,50.84,13206.0,41.8644,41.9469,41.8066,41.9469,13206.0
2020-11-25 10:05:00,50.85,51.0,50.85,50.88,24732.0,41.9552,42.0789,41.9552,41.9799,24732.0
2020-11-25 10:10:00,50.87,51.05,50.84,51.05,16520.0,41.9717,42.1202,41.9469,42.1202,16520.0
2020-11-25 10:15:00,51.06,51.24,50.95,50.98,11886.0,42.1284,42.2769,42.0377,42.0624,11886.0
2020-11-25 10:20:00,50.96,51.11,50.96,51.11,11439.0,42.0459,42.1697,42.0459,42.1697,11439.0
2020-11-25 10:25:00,51.09,51.28,51.08,51.27,11263.0,42.1532,42.3099,42.1449,42.3017,11263.0
2020-11-25 10:30:00,51.3,51.34,51.17,51.3,20435.0,42.3264,42.3594,42.2192,42.3264,20435.0
2020-11-25 10:35:00,51.31,51.32,51.1,51.1,17698.0,42.3347,42.3429,42.1614,42.1614,17698.0
2020-11-25 10:40:00,51.07,51.12,51.03,51.07,8790.0,42.1367,42.1779,42.1037,42.1367,8790.0
2020-11-25 10:45:00,51.08,51.14,51.0,51.06,23113.0,42.1449,42.1944,42.0789,42.1284,23113.0
2020-11-25 10:50:00,51.06,51.16,51.06,51.09,12627.0,42.1284,42.2109,42.1284,42.1532,12627.0
2020-11-25 10:55:00,51.06,51.13,51.0,51.0,15204.0,42.1284,42.1862,42.0789,42.0789,15204.0
2020-11-25 11:00:00,50.95,51.03,50.92,51.03,11408.0,42.0377,42.1037,42.0129,42.1037,11408.0
2020-11-25 11:05:00,51.03,51.11,50.98,51.1,10762.0,42.1037,42.1697,42.0624,42.1614,10762.0
2020-11-25 11:10:00,51.11,51.2,51.05,51.11,10400.0,42.1697,42.2439,42.1202,42.1697,10400.0
2020-11-25 11:15:00,51.11,51.18,51.06,51.16,11409.0,42.1697,42.2274,42.1284,42.2109,11409.0
2020-11-25 11:20:00,51.15,51.28,51.13,51.28,9571.0,42.2027,42.3099,42.1862,42.3099,9571.0
2020-11-25 11:25:00,51.28,51.45,51.27,51.37,14552.0,42.3099,42.4502,42.3017,42.3842,14552.0
2020-11-25 11:30:00,51.37,51.39,51.31,51.39,6131.0,42.3842,42.4007,42.3347,42.4007,6131.0
2020-11-25 11:35:00,51.37,51.47,51.34,51.42,7389.0,42.3842,42.4667,42.3594,42.4254,7389.0
2020-11-25 11:40:00,51.41,51.45,51.22,51.22,7753.0,42.4172,42.4502,42.2604,42.2604,7753.0
2020-11-25 11:45:00,51.2,51.4,51.2,51.4,7009.0,42.2439,42.4089,42.2439,42.4089,7009.0
2020-11-25 11:50:00,51.38,51.48,51.38,51.48,9146.0,42.3924,42.475,42.3924,42.475,9146.0
2020-11-25 11:55:00,51.48,51.49,51.44,51.49,6119.0,42.475,42.4832,42.4419,42.4832,6119.0
2020-11-25 12:00:00,51.49,51.52,51.45,51.48,9428.0,42.4832,42.508,42.4502,42.475,9428.0
2020-11-25 12:05:00,51.5,51.54,51.46,51.54,8473.0,42.4915,42.5245,42.4584,42.5245,8473.0
2020-11-25 12:10:00,51.53,51.55,51.5,51.51,7495.0,42.5162,42.5327,42.4915,42.4997,7495.0
2020-11-25 12:15:00,51.52,51.52,51.45,51.5,6830.0,42.508,42.508,42.4502,42.4915,6830.0
2020-11-25 12:20:00,51.49,51.49,51.35,51.38,5796.0,42.4832,42.4832,42.3677,42.3924,5796.0
2020-11-25 12:25:00,51.39,51.42,51.37,51.37,4716.0,42.4007,42.4254,42.3842,42.3842,4716.0
2020-11-25 12:30:00,51.37,51.4,51.32,51.32,8994.0,42.3842,42.4089,42.3429,42.3429,8994.0
2020-11-25 12:35:00,51.33,51.33,51.27,51.28,11543.0,42.3512,42.3512,42.3017,42.3099,11543.0
2020-11-25 12:40:00,51.29,51.41,51.27,51.39,12642.0,42.3182,42.4172,42.3017,42.4007,12642.0
2020-11-25 12:45:00,51.38,51.38,51.3,51.35,5520.0,42.3924,42.3924,42.3264,42.3677,5520.0
2020-11-25 12:50:00,51.36,51.37,51.3,51.32,3391.0,42.3759,42.3842,42.3264,42.3429,3391.0
2020-11-25 12:55:00,51.32,51.35,51.29,51.3,6560.0,42.3429,42.3677,42.3182,42.3264,6560.0
2020-11-25 13:00:00,51.31,51.32,51.2,51.2,7480.0,42.3347,42.3429,42.2439,42.2439,7480.0
2020-11-25 13:05:00,51.23,51.26,51.21,51.23,4832.0,42.2687,42.2934,42.2522,42.2687,4832.0
2020-11-25 13:10:00,51.23,51.23,51.13,51.14,10436.0,42.2687,42.2687,42.1862,42.1944,10436.0
2020-11-25 13:15:00,51.14,51.19,51.12,51.17,10632.0,42.1944,42.2357,42.1779,42.2192,10632.0
2020-11-25 13:20:00,51.19,51.19,51.06,51.06,24162.0,42.2357,42.2357,42.1284,42.1284,24162.0
2020-11-25 13:25:00,51.06,51.11,51.02,51.09,12071.0,42.1284,42.1697,42.0954,42.1532,12071.0
2020-11-25 13:30:00,51.12,51.13,51.05,51.06,27688.0,42.1779,42.1862,42.1202,42.1284,27688.0
2020-11-25 13:35:00,51.07,51.08,50.99,50.99,24105.0,42.1367,42.1449,42.0707,42.0707,24105.0
2020-11-25 13:40:00,51.0,51.02,50.97,50.97,6465.0,42.0789,42.0954,42.0542,42.0542,6465.0
2020-11-25 13:45:00,50.97,51.02,50.97,51.01,2050.0,42.0542,42.0954,42.0542,42.0872,2050.0
2020-11-25 13:50:00,51.02,51.04,50.99,51.03,11325.0,42.0954,42.1119,42.0707,42.1037,11325.0
2020-11-25 13:55:00,51.0,51.06,50.98,51.01,22394.0,42.0789,42.1284,42.0624,42.0872,22394.0
2020-11-25 14:00:00,51.0,51.04,51.0,51.04,5723.0,42.0789,42.1119,42.0789,42.1119,5723.0
2020-11-25 14:05:00,51.05,51.06,50.95,50.97,16521.0,42.1202,42.1284,42.0377,42.0542,16521.0
2020-11-25 14:10:00,50.98,50.98,50.9,50.9,9121.0,42.0624,42.0624,41.9964,41.9964,9121.0
2020-11-25 14:15:00,50.89,50.92,50.85,50.87,8459.0,41.9882,42.0129,41.9552,41.9717,8459.0
2020-11-25 14:20:00,50.87,50.87,50.81,50.83,13377.0,41.9717,41.9717,41.9222,41.9387,13377.0
2020-11-25 14:25:00,50.83,50.86,50.83,50.85,50605.0,41.9387,41.9634,41.9387,41.9552,50605.0
2020-11-25 14:30:00,50.85,50.88,50.8,50.8,10544.0,41.9552,41.9799,41.9139,41.9139,10544.0
2020-11-25 14:35:00,50.8,50.84,50.78,50.81,6851.0,41.9139,41.9469,41.8974,41.9222,6851.0
2020-11-25 14:40:00,50.82,50.83,50.78,50.81,7047.0,41.9304,41.9387,41.8974,41.9222,7047.0
2020-11-25 14:45:00,50.81,50.84,50.77,50.82,5643.0,41.9222,41.9469,41.8891,41.9304,5643.0
2020-11-25 14:50:00,50.85,50.88,50.85,50.86,7522.0,41.9552,41.9799,41.9552,41.9634,7522.0
2020-11-25 14:55:00,50.87,50.91,50.82,50.89,7456.0,41.9717,42.0047,41.9304,41.9882,7456.0
2020-11-25 15:00:00,50.88,50.93,50.87,50.92,6793.0,41.9799,42.0212,41.9717,42.0129,6793.0
2020-11-25 15:05:00,50.93,50.93,50.88,50.88,21655.0,42.0212,42.0212,41.9799,41.9799,21655.0
2020-11-25 15:10:00,50.88,51.03,50.88,50.99,43188.0,41.9799,42.1037,41.9799,42.0707,43188.0
2020-11-25 15:15:00,51.01,51.05,50.96,51.0,15605.0,42.0872,42.1202,42.0459,42.0789,15605.0
2020-11-25 15:20:00,51.0,51.01,50.96,51.01,18496.0,42.0789,42.0872,42.0459,42.0872,18496.0
2020-11-25 15:25:00,51.0,51.03,50.96,51.0,22519.0,42.0789,42.1037,42.0459,42.0789,22519.0
2020-11-25 15:30:00,51.0,51.03,50.96,50.98,29258.0,42.0789,42.1037,42.0459,42.0624,29258.0
2020-11-25 15:35:00,50.98,51.06,50.95,51.03,32989.0,42.0624,42.1284,42.0377,42.1037,32989.0
2020-11-25 15:40:00,51.03,51.09,51.03,51.05,24141.0,42.1037,42.1532,42.1037,42.1202,24141.0
2020-11-25 15:45:00,51.05,51.06,50.97,51.01,27993.0,42.1202,42.1284,42.0542,42.0872,27993.0
2020-11-25 15:50:00,51.02,51.04,50.96,51.03,52915.0,42.0954,42.1119,42.0459,42.1037,52915.0
2020-11-25 15:55:00,51.03,51.09,51.0,51.07,143341.0,42.1037,42.1532,42.0789,42.1367,143341.0
2020-11-27 09:30:00,50.66,51.07,50.66,50.95,49640.0,41.7984,42.1367,41.7984,42.0377,49640.0
2020-11-27 09:35:00,50.94,51.11,50.75,51.11,7716.0,42.0294,42.1697,41.8726,42.1697,7716.0
2020-11-27 09:40:00,51.13,51.2,50.96,50.96,19650.0,42.1862,42.2439,42.0459,42.0459,19650.0
2020-11-27 09:45:00,50.96,51.13,50.96,51.08,17665.0,42.0459,42.1862,42.0459,42.1449,17665.0
2020-11-27 09:50:00,51.11,51.21,50.96,50.96,14167.0,42.1697,42.2522,42.0459,42.0459,14167.0
2020-11-27 09:55:00,50.96,51.06,50.92,51.02,10295.0,42.0459,42.1284,42.0129,42.0954,10295.0
2020-11-27 10:00:00,51.0,51.03,50.82,50.83,37153.0,42.0789,42.1037,41.9304,41.9387,37153.0
2020-11-27 10:05:00,50.83,50.89,50.78,50.83,29792.0,41.9387,41.9882,41.8974,41.9387,29792.0
2020-11-27 10:10:00,50.83,50.92,50.82,50.88,11248.0,41.9387,42.0129,41.9304,41.9799,11248.0
2020-11-27 10:15:00,50.85,50.9,50.7,50.7,19225.0,41.9552,41.9964,41.8314,41.8314,19225.0
2020-11-27 10:20:00,50.7,50.72,50.46,50.49,20594.0,41.8314,41.8479,41.6334,41.6581,20594.0
2020-11-27 10:25:00,50.47,50.66,50.47,50.64,17906.0,41.6416,41.7984,41.6416,41.7819,17906.0
2020-11-27 10:30:00,50.64,50.64,50.48,50.58,15097.0,41.7819,41.7819,41.6499,41.7324,15097.0
2020-11-27 10:35:00,50.59,50.6,50.48,50.48,9327.0,41.7406,41.7489,41.6499,41.6499,9327.0
2020-11-27 10:40:00,50.46,50.55,50.45,50.51,10443.0,41.6334,41.7076,41.6251,41.6746,10443.0
2020-11-27 10:45:00,50.51,50.57,50.49,50.52,7897.0,41.6746,41.7241,41.6581,41.6829,7897.0
2020-11-27 10:50:00,50.5,50.54,50.45,50.45,10492.0,41.6664,41.6994,41.6251,41.6251,10492.0
2020-11-27 10:55:00,50.41,50.49,50.34,50.44,10617.0,41.5921,41.6581,41.5344,41.6169,10617.0
2020-11-27 11:00:00,50.44,50.5,50.41,50.46,8038.0,41.6169,41.6664,41.5921,41.6334,8038.0
2020-11-27 11:05:00,50.46,50.48,50.28,50.3,8675.0,41.6334,41.6499,41.4849,41.5014,8675.0
2020-11-27 11:10:00,50.31,50.44,50.31,50.41,9035.0,41.5096,41.6169,41.5096,41.5921,9035.0
2020-11-27 11:15:00,50.41,50.45,50.38,50.45,4890.0,41.5921,41.6251,41.5674,41.6251,4890.0
2020-11-27 11:20:00,50.45,50.47,50.39,50.45,7052.0,41.6251,41.6416,41.5756,41.6251,7052.0
2020-11-27 11:25:00,50.45,50.55,50.4,50.5,9093.0,41.6251,41.7076,41.5839,41.6664,9093.0
2020-11-27 11:30:00,50.5,50.53,50.38,50.45,7621.0,41.6664,41.6911,41.5674,41.6251,7621.0
2020-11-27 11:35:00,50.45,50.58,50.37,50.54,9432.0,41.6251,41.7324,41.5591,41.6994,9432.0
2020-11-27 11:40:00,50.56,50.72,50.56,50.71,4246.0,41.7159,41.8479,41.7159,41.8396,4246.0
2020-11-27 11:45:00,50.7,50.77,50.65,50.72,6276.0,41.8314,41.8891,41.7901,41.8479,6276.0
2020-11-27 11:50:00,50.73,50.78,50.69,50.69,4869.0,41.8561,41.8974,41.8231,41.8231,4869.0
2020-11-27 11:55:00,50.69,50.88,50.67,50.86,13144.0,41.8231,41.9799,41.8066,41.9634,13144.0
2020-11-27 12:00:00,50.84,50.84,50.72,50.74,11126.0,41.9469,41.9469,41.8479,41.8644,11126.0
2020-11-27 12:05:00,50.75,50.78,50.69,50.73,7125.0,41.8726,41.8974,41.8231,41.8561,7125.0
2020-11-27 12:10:00,50.76,50.79,50.68,50.75,11400.0,41.8809,41.9056,41.8149,41.8726,11400.0
2020-11-27 12:15:00,50.74,50.74,50.66,50.69,4190.0,41.8644,41.8644,41.7984,41.8231,4190.0
2020-11-27 12:20:00,50.7,50.7,50.57,50.59,6866.0,41.8314,41.8314,41.7241,41.7406,6866.0
2020-11-27 12:25:00,50.57,50.63,50.47,50.51,8634.0,41.7241,41.7736,41.6416,41.6746,8634.0
2020-11-27 12:30:00,50.5,50.61,50.5,50.53,7818.0,41.6664,41.7571,41.6664,41.6911,7818.0
2020-11-27 12:35:00,50.5,50.55,50.5,50.53,5792.0,41.6664,41.7076,41.6664,41.6911,5792.0
2020-11-27 12:40:00,50.55,50.64,50.55,50.63,10951.0,41.7076,41.7819,41.7076,41.7736,10951.0
2020-11-27 12:45:00,50.63,50.7,50.61,50.68,9896.0,41.7736,41.8314,41.7571,41.8149,9896.0
2020-11-27 12:50:00,50.67,50.72,50.64,50.68,13359.0,41.8066,41.8479,41.7819,41.8149,13359.0
2020-11-27 12:55:00,50.66,50.71,50.61,50.68,49227.0,41.7984,41.8396,41.7571,41.8149,49227.0
2020-11-30 09:30:00,50.52,50.52,50.12,50.31,38272.0,41.6829,41.6829,41.3528,41.5096,38272.0
2020-11-30 09:35:00,50.28,50.47,50.27,50.38,12230.0,41.4849,41.6416,41.4766,41.5674,12230.0
2020-11-30 09:40:00,50.38,50.63,50.33,50.56,13995.0,41.5674,41.7736,41.5261,41.7159,13995.0
2020-11-30 09:45:00,50.52,50.56,50.35,50.37,9261.0,41.6829,41.7159,41.5426,41.5591,9261.0
2020-11-30 09:50:00,50.36,50.39,50.17,50.34,19503.0,41.5509,41.5756,41.3941,41.5344,19503.0
2020-11-30 09:55:00,50.35,50.39,50.19,50.19,9966.0,41.5426,41.5756,41.4106,41.4106,9966.0
2020-11-30 10:00:00,50.2,50.2,50.04,50.1,20934.0,41.4189,41.4189,41.2868,41.3363,20934.0
2020-11-30 10:05:00,50.11,50.25,50.11,50.19,26889.0,41.3446,41.4601,41.3446,41.4106,26889.0
2020-11-30 10:10:00,50.23,50.28,50.14,50.23,8523.0,41.4436,41.4849,41.3693,41.4436,8523.0
2020-11-30 10:15:00,50.17,50.2,49.9,49.9,31205.0,41.3941,41.4189,41.1713,41.1713,31205.0
2020-11-30 10:20:00,49.9,49.95,49.82,49.91,19299.0,41.1713,41.2126,41.1053,41.1796,19299.0
2020-11-30 10:25:00,49.95,49.96,49.69,49.7,20211.0,41.2126,41.2208,40.9981,41.0063,20211.0
2020-11-30 10:30:00,49.7,49.77,49.65,49.7,14403.0,41.0063,41.0641,40.9651,41.0063,14403.0
2020-11-30 10:35:00,49.68,49.7,49.54,49.6,17818.0,40.9898,41.0063,40.8743,40.9238,17818.0
2020-11-30 10:40:00,49.6,49.67,49.41,49.41,81181.0,40.9238,40.9816,40.767,40.767,81181.0
2020-11-30 10:45:00,49.39,49.57,49.33,49.48,80972.0,40.7505,40.8991,40.701,40.8248,80972.0
2020-11-30 10:50:00,49.48,49.66,49.44,49.6,59167.0,40.8248,40.9733,40.7918,40.9238,59167.0
2020-11-30 10:55:00,49.61,49.73,49.59,49.7,20282.0,40.9321,41.0311,40.9156,41.0063,20282.0
2020-11-30 11:00:00,49.72,49.9,49.7,49.8,24874.0,41.0228,41.1713,41.0063,41.0888,24874.0
2020-11-30 11:05:00,49.81,49.83,49.73,49.74,34925.0,41.0971,41.1136,41.0311,41.0393,34925.0
2020-11-30 11:10:00,49.72,49.76,49.7,49.75,36521.0,41.0228,41.0558,41.0063,41.0476,36521.0
2020-11-30 11:15:00,49.75,49.88,49.75,49.82,18528.0,41.0476,41.1548,41.0476,41.1053,18528.0
2020-11-30 11:20:00,49.83,49.83,49.72,49.72,10909.0,41.1136,41.1136,41.0228,41.0228,10909.0
2020-11-30 11:25:00,49.71,49.76,49.68,49.69,8294.0,41.0146,41.0558,40.9898,40.9981,8294.0
2020-11-30 11:30:00,49.69,49.69,49.56,49.59,6862.0,40.9981,40.9981,40.8908,40.9156,6862.0
2020-11-30 11:35:00,49.6,49.64,49.51,49.54,8598.0,40.9238,40.9568,40.8496,40.8743,8598.0
2020-11-30 11:40:00,49.54,49.62,49.49,49.55,8742.0,40.8743,40.9403,40.833,40.8826,8742.0
2020-11-30 11:45:00,49.56,49.6,49.48,49.51,6060.0,40.8908,40.9238,40.8248,40.8496,6060.0
2020-11-30 11:50:00,49.51,49.58,49.4,49.4,17521.0,40.8496,40.9073,40.7588,40.7588,17521.0
2020-11-30 11:55:00,49.43,49.56,49.41,49.45,12384.0,40.7835,40.8908,40.767,40.8,12384.0
2020-11-30 12:00:00,49.46,49.46,49.38,49.4,7885.0,40.8083,40.8083,40.7423,40.7588,7885.0
2020-11-30 12:05:00,49.4,49.55,49.39,49.53,11811.0,40.7588,40.8826,40.7505,40.8661,11811.0
2020-11-30 12:10:00,49.55,49.55,49.5,49.53,9604.0,40.8826,40.8826,40.8413,40.8661,9604.0
2020-11-30 12:15:00,49.53,49.55,49.47,49.5,23898.0,40.8661,40.8826,40.8165,40.8413,23898.0
2020-11-30 12:20:00,49.49,49.59,49.48,49.59,7391.0,40.833,40.9156,40.8248,40.9156,7391.0
2020-11-30 12:25:00,49.58,49.66,49.56,49.66,6822.0,40.9073,40.9733,40.8908,40.9733,6822.0
2020-11-30 12:30:00,49.64,49.66,49.59,49.59,8788.0,40.9568,40.9733,40.9156,40.9156,8788.0
2020-11-30 12:35:00,49.59,49.62,49.57,49.61,9542.0,40.9156,40.9403,40.8991,40.9321,9542.0
2020-11-30 12:40:00,49.61,49.61,49.52,49.6,6261.0,40.9321,40.9321,40.8578,40.9238,6261.0
2020-11-30 12:45:00,49.61,49.69,49.61,49.68,6397.0,40.9321,40.9981,40.9321,40.9898,6397.0
2020-11-30 12:50:00,49.69,49.7,49.63,49.67,11336.0,40.9981,41.0063,40.9486,40.9816,11336.0
2020-11-30 12:55:00,49.67,49.73,49.66,49.73,6391.0,40.9816,41.0311,40.9733,41.0311,6391.0
2020-11-30 13:00:00,49.73,49.75,49.64,49.66,7319.0,41.0311,41.0476,40.9568,40.9733,7319.0
2020-11-30 13:05:00,49.67,49.69,49.62,49.63,4746.0,40.9816,40.9981,40.9403,40.9486,4746.0
2020-11-30 13:10:00,49.62,49.63,49.57,49.57,6285.0,40.9403,40.9486,40.8991,40.8991,6285.0
2020-11-30 13:15:00,49.56,49.57,49.52,49.54,5185.0,40.8908,40.8991,40.8578,40.8743,5185.0
2020-11-30 13:20:00,49.53,49.57,49.52,49.57,11200.0,40.8661,40.8991,40.8578,40.8991,11200.0
2020-11-30 13:25:00,49.56,49.64,49.55,49.64,6963.0,40.8908,40.9568,40.8826,40.9568,6963.0
2020-11-30 13:30:00,49.64,49.66,49.59,49.64,4388.0,40.9568,40.9733,40.9156,40.9568,4388.0
2020-11-30 13:35:00,49.64,49.69,49.62,49.64,4721.0,40.9568,40.9981,40.9403,40.9568,4721.0
2020-11-30 13:40:00,49.65,49.69,49.63,49.63,6449.0,40.9651,40.9981,40.9486,40.9486,6449.0
2020-11-30 13:45:00,49.63,49.69,49.59,49.68,12371.0,40.9486,40.9981,40.9156,40.9898,12371.0
2020-11-30 13:50:00,49.68,49.68,49.63,49.65,6563.0,40.9898,40.9898,40.9486,40.9651,6563.0
2020-11-30 13:55:00,49.65,49.65,49.58,49.62,5883.0,40.9651,40.9651,40.9073,40.9403,5883.0
2020-11-30 14:00:00,49.62,49.62,49.52,49.54,10166.0,40.9403,40.9403,40.8578,40.8743,10166.0
2020-11-30 14:05:00,49.52,49.56,49.49,49.53,13266.0,40.8578,40.8908,40.833,40.8661,13266.0
2020-11-30 14:10:00,49.54,49.62,49.54,49.6,6209.0,40.8743,40.9403,40.8743,40.9238,6209.0
2020-11-30 14:15:00,49.6,49.61,49.56,49.6,6339.0,40.9238,40.9321,40.8908,40.9238,6339.0
2020-11-30 14:20:00,49.59,49.62,49.58,49.61,8648.0,40.9156,40.9403,40.9073,40.9321,8648.0
2020-11-30 14:25:00,49.62,49.64,49.59,49.63,6527.0,40.9403,40.9568,40.9156,40.9486,6527.0
2020-11-30 14:30:00,49.64,49.66,49.56,49.58,13071.0,40.9568,40.9733,40.8908,40.9073,13071.0
2020-11-30 14:35:00,49.59,49.59,49.53,49.55,6239.0,40.9156,40.9156,40.8661,40.8826,6239.0
2020-11-30 14:40:00,49.54,49.55,49.5,49.51,7466.0,40.8743,40.8826,40.8413,40.8496,7466.0
2020-11-30 14:45:00,49.51,49.56,49.5,49.53,7792.0,40.8496,40.8908,40.8413,40.8661,7792.0
2020-11-30 14:50:00,49.54,49.63,49.53,49.58,14524.0,40.8743,40.9486,40.8661,40.9073,14524.0
2020-11-30 14:55:00,49.56,49.73,49.54,49.68,13553.0,40.8908,41.0311,40.8743,40.9898,13553.0
2020-11-30 15:00:00,49.69,49.72,49.55,49.6,14194.0,40.9981,41.0228,40.8826,40.9238,14194.0
2020-11-30 15:05:00,49.59,49.65,49.59,49.65,28900.0,40.9156,40.9651,40.9156,40.9651,28900.0
2020-11-30 15:10:00,49.65,49.76,49.65,49.73,33375.0,40.9651,41.0558,40.9651,41.0311,33375.0
2020-11-30 15:15:00,49.74,49.77,49.71,49.75,13354.0,41.0393,41.0641,41.0146,41.0476,13354.0
2020-11-30 15:20:00,49.74,49.74,49.67,49.74,14878.0,41.0393,41.0393,40.9816,41.0393,14878.0
2020-11-30 15:25:00,49.73,49.73,49.64,49.65,10324.0,41.0311,41.0311,40.9568,40.9651,10324.0
2020-11-30 15:30:00,49.64,49.67,49.63,49.67,21279.0,40.9568,40.9816,40.9486,40.9816,21279.0
2020-11-30 15:35:00,49.67,49.67,49.53,49.54,31013.0,40.9816,40.9816,40.8661,40.8743,31013.0
2020-11-30 15:40:00,49.53,49.53,49.46,49.47,26335.0,40.8661,40.8661,40.8083,40.8165,26335.0
2020-11-30 15:45:00,49.47,49.52,49.42,49.52,38256.0,40.8165,40.8578,40.7753,40.8578,38256.0
2020-11-30 15:50:00,49.51,49.67,49.49,49.63,96743.0,40.8496,40.9816,40.833,40.9486,96743.0
2020-11-30 15:55:00,49.63,49.64,49.45,49.46,237430.0,40.9486,40.9568,40.8,40.8083,237430.0
2020-12-01 09:30:00,50.23,50.43,50.0,50.06,62678.0,41.4436,41.6086,41.2538,41.3033,62678.0
2020-12-01 09:35:00,50.03,50.34,50.02,50.3,15290.0,41.2786,41.5344,41.2703,41.5014,15290.0
2020-12-01 09:40:00,50.27,50.4,50.21,50.37,13715.0,41.4766,41.5839,41.4271,41.5591,13715.0
2020-12-01 09:45:00,50.4,50.49,50.33,50.36,23827.0,41.5839,41.6581,41.5261,41.5509,23827.0
2020-12-01 09:50:00,50.34,50.6,50.34,50.42,24720.0,41.5344,41.7489,41.5344,41.6004,24720.0
2020-12-01 09:55:00,50.45,50.5,50.38,50.43,19071.0,41.6251,41.6664,41.5674,41.6086,19071.0
2020-12-01 10:00:00,50.42,50.42,50.27,50.31,18789.0,41.6004,41.6004,41.4766,41.5096,18789.0
2020-12-01 10:05:00,50.33,50.42,50.26,50.3,29658.0,41.5261,41.6004,41.4684,41.5014,29658.0
2020-12-01 10:10:00,50.32,50.32,50.22,50.31,14402.0,41.5179,41.5179,41.4354,41.5096,14402.0
2020-12-01 10:15:00,50.31,50.38,50.25,50.33,18208.0,41.5096,41.5674,41.4601,41.5261,18208.0
2020-12-01 10:20:00,50.35,50.42,50.31,50.37,18404.0,41.5426,41.6004,41.5096,41.5591,18404.0
2020-12-01 10:25:00,50.38,50.45,50.3,50.42,16992.0,41.5674,41.6251,41.5014,41.6004,16992.0
2020-12-01 10:30:00,50.43,50.46,50.26,50.26,21146.0,41.6086,41.6334,41.4684,41.4684,21146.0
2020-12-01 10:35:00,50.26,50.26,50.01,50.06,22626.0,41.4684,41.4684,41.2621,41.3033,22626.0
2020-12-01 10:40:00,50.06,50.1,49.97,50.05,22572.0,41.3033,41.3363,41.2291,41.2951,22572.0
2020-12-01 10:45:00,50.05,50.05,49.87,49.98,22497.0,41.2951,41.2951,41.1466,41.2373,22497.0
2020-12-01 10:50:00,49.96,50.04,49.89,50.02,13794.0,41.2208,41.2868,41.1631,41.2703,13794.0
2020-12-01 10:55:00,50.01,50.06,50.0,50.05,18283.0,41.2621,41.3033,41.2538,41.2951,18283.0
2020-12-01 11:00:00,50.05,50.11,50.01,50.09,27068.0,41.2951,41.3446,41.2621,41.3281,27068.0
2020-12-01 11:05:00,50.08,50.1,49.92,49.98,31646.0,41.3198,41.3363,41.1878,41.2373,31646.0
2020-12-01 11:10:00,49.98,50.1,49.97,50.05,15619.0,41.2373,41.3363,41.2291,41.2951,15619.0
2020-12-01 11:15:00,50.06,50.14,50.05,50.07,15682.0,41.3033,41.3693,41.2951,41.3116,15682.0
2020-12-01 11:20:00,50.06,50.09,50.0,50.06,27834.0,41.3033,41.3281,41.2538,41.3033,27834.0
2020-12-01 11:25:00,50.05,50.05,49.96,50.0,18180.0,41.2951,41.2951,41.2208,41.2538,18180.0
2020-12-01 11:30:00,50.04,50.06,49.87,49.94,26579.0,41.2868,41.3033,41.1466,41.2043,26579.0
2020-12-01 11:35:00,49.94,49.98,49.74,49.74,30194.0,41.2043,41.2373,41.0393,41.0393,30194.0
2020-12-01 11:40:00,49.75,49.83,49.72,49.72,18263.0,41.0476,41.1136,41.0228,41.0228,18263.0
2020-12-01 11:45:00,49.72,49.75,49.67,49.73,24690.0,41.0228,41.0476,40.9816,41.0311,24690.0
2020-12-01 11:50:00,49.74,49.75,49.61,49.61,18342.0,41.0393,41.0476,40.9321,40.9321,18342.0
2020-12-01 11:55:00,49.61,49.66,49.54,49.55,29035.0,40.9321,40.9733,40.8743,40.8826,29035.0
2020-12-01 12:00:00,49.55,49.62,49.54,49.57,16282.0,40.8826,40.9403,40.8743,40.8991,16282.0
2020-12-01 12:05:00,49.58,49.59,49.53,49.54,14482.0,40.9073,40.9156,40.8661,40.8743,14482.0
2020-12-01 12:10:00,49.54,49.57,49.52,49.55,14948.0,40.8743,40.8991,40.8578,40.8826,14948.0
2020-12-01 12:15:00,49.55,49.59,49.51,49.53,23676.0,40.8826,40.9156,40.8496,40.8661,23676.0
2020-12-01 12:20:00,49.53,49.61,49.51,49.59,7774.0,40.8661,40.9321,40.8496,40.9156,7774.0
2020-12-01 12:25:00,49.59,49.66,49.57,49.66,22087.0,40.9156,40.9733,40.8991,40.9733,22087.0
2020-12-01 12:30:00,49.7,49.73,49.67,49.71,11200.0,41.0063,41.0311,40.9816,41.0146,11200.0
2020-12-01 12:35:00,49.75,49.79,49.73,49.76,7454.0,41.0476,41.0806,41.0311,41.0558,7454.0
2020-12-01 12:40:00,49.76,49.84,49.7,49.84,7896.0,41.0558,41.1218,41.0063,41.1218,7896.0
2020-12-01 12:45:00,49.82,49.86,49.78,49.78,10210.0,41.1053,41.1383,41.0723,41.0723,10210.0
2020-12-01 12:50:00,49.79,49.84,49.7,49.74,7859.0,41.0806,41.1218,41.0063,41.0393,7859.0
2020-12-01 12:55:00,49.75,49.76,49.68,49.69,7283.0,41.0476,41.0558,40.9898,40.9981,7283.0
2020-12-01 13:00:00,49.7,49.77,49.65,49.75,15992.0,41.0063,41.0641,40.9651,41.0476,15992.0
2020-12-01 13:05:00,49.76,49.81,49.71,49.75,11802.0,41.0558,41.0971,41.0146,41.0476,11802.0
2020-12-01 13:10:00,49.74,49.78,49.71,49.78,6266.0,41.0393,41.0723,41.0146,41.0723,6266.0
2020-12-01 13:15:00,49.78,49.78,49.67,49.67,6579.0,41.0723,41.0723,40.9816,40.9816,6579.0
2020-12-01 13:20:00,49.67,49.7,49.65,49.67,14130.0,40.9816,41.0063,40.9651,40.9816,14130.0
2020-12-01 13:25:00,49.66,49.69,49.63,49.65,19394.0,40.9733,40.9981,40.9486,40.9651,19394.0
2020-12-01 13:30:00,49.67,49.72,49.63,49.71,10808.0,40.9816,41.0228,40.9486,41.0146,10808.0
2020-12-01 13:35:00,49.72,49.81,49.72,49.77,10147.0,41.0228,41.0971,41.0228,41.0641,10147.0
2020-12-01 13:40:00,49.77,49.84,49.76,49.84,13396.0,41.0641,41.1218,41.0558,41.1218,13396.0
2020-12-01 13:45:00,49.83,49.83,49.77,49.8,7396.0,41.1136,41.1136,41.0641,41.0888,7396.0
2020-12-01 13:50:00,49.79,49.82,49.77,49.8,12550.0,41.0806,41.1053,41.0641,41.0888,12550.0
2020-12-01 13:55:00,49.79,49.92,49.79,49.91,13512.0,41.0806,41.1878,41.0806,41.1796,13512.0
2020-12-01 14:00:00,49.9,49.98,49.88,49.98,8995.0,41.1713,41.2373,41.1548,41.2373,8995.0
2020-12-01 14:05:00,49.99,49.99,49.9,49.9,8195.0,41.2456,41.2456,41.1713,41.1713,8195.0
2020-12-01 14:10:00,49.87,49.94,49.86,49.91,11736.0,41.1466,41.2043,41.1383,41.1796,11736.0
2020-12-01 14:15:00,49.9,49.99,49.9,49.95,5867.0,41.1713,41.2456,41.1713,41.2126,5867.0
2020-12-01 14:20:00,49.94,49.98,49.9,49.92,14304.0,41.2043,41.2373,41.1713,41.1878,14304.0
2020-12-01 14:25:00,49.91,49.97,49.89,49.95,11247.0,41.1796,41.2291,41.1631,41.2126,11247.0
2020-12-01 14:30:00,49.96,50.0,49.93,49.96,14320.0,41.2208,41.2538,41.1961,41.2208,14320.0
2020-12-01 14:35:00,49.95,49.95,49.9,49.94,9791.0,41.2126,41.2126,41.1713,41.2043,9791.0
2020-12-01 14:40:00,49.93,50.08,49.92,50.07,12509.0,41.1961,41.3198,41.1878,41.3116,12509.0
2020-12-01 14:45:00,50.07,50.07,50.02,50.06,10769.0,41.3116,41.3116,41.2703,41.3033,10769.0
2020-12-01 14:50:00,50.06,50.07,50.0,50.0,7893.0,41.3033,41.3116,41.2538,41.2538,7893.0
2020-12-01 14:55:00,49.99,50.0,49.95,49.96,6737.0,41.2456,41.2538,41.2126,41.2208,6737.0
2020-12-01 15:00:00,49.96,49.96,49.9,49.91,14397.0,41.2208,41.2208,41.1713,41.1796,14397.0
2020-12-01 15:05:00,49.9,49.9,49.79,49.81,10062.0,41.1713,41.1713,41.0806,41.0971,10062.0
2020-12-01 15:10:00,49.81,49.85,49.8,49.81,10023.0,41.0971,41.1301,41.0888,41.0971,10023.0
2020-12-01 15:15:00,49.82,49.84,49.77,49.78,9959.0,41.1053,41.1218,41.0641,41.0723,9959.0
2020-12-01 15:20:00,49.78,49.87,49.78,49.86,17393.0,41.0723,41.1466,41.0723,41.1383,17393.0
2020-12-01 15:25:00,49.86,49.93,49.84,49.93,13430.0,41.1383,41.1961,41.1218,41.1961,13430.0
2020-12-01 15:30:00,49.92,49.97,49.91,49.97,11931.0,41.1878,41.2291,41.1796,41.2291,11931.0
2020-12-01 15:35:00,49.96,49.96,49.84,49.86,34811.0,41.2208,41.2208,41.1218,41.1383,34811.0
2020-12-01 15:40:00,49.85,49.87,49.8,49.86,20641.0,41.1301,41.1466,41.0888,41.1383,20641.0
2020-12-01 15:45:00,49.86,49.98,49.83,49.98,31616.0,41.1383,41.2373,41.1136,41.2373,31616.0
2020-12-01 15:50:00,49.97,50.02,49.9,49.96,46278.0,41.2291,41.2703,41.1713,41.2208,46278.0
2020-12-01 15:55:00,49.97,49.98,49.84,49.86,109718.0,41.2291,41.2373,41.1218,41.1383,109718.0
2020-12-02 09:30:00,49.68,49.94,49.65,49.79,40203.0,40.9898,41.2043,40.9651,41.0806,40203.0
2020-12-02 09:35:00,49.87,50.08,49.87,50.04,5019.0,41.1466,41.3198,41.1466,41.2868,5019.0
2020-12-02 09:40:00,50.04,50.18,50.03,50.1,7603.0,41.2868,41.4024,41.2786,41.3363,7603.0
2020-12-02 09:45:00,50.12,50.19,50.04,50.16,5396.0,41.3528,41.4106,41.2868,41.3859,5396.0
2020-12-02 09:50:00,50.13,50.2,50.0,50.0,5326.0,41.3611,41.4189,41.2538,41.2538,5326.0
2020-12-02 09:55:00,49.99,50.04,49.91,49.92,5239.0,41.2456,41.2868,41.1796,41.1878,5239.0
2020-12-02 10:00:00,49.98,50.07,49.93,49.98,5942.0,41.2373,41.3116,41.1961,41.2373,5942.0
2020-12-02 10:05:00,50.01,50.06,49.94,50.04,8172.0,41.2621,41.3033,41.2043,41.2868,8172.0
2020-12-02 10:10:00,50.02,50.03,49.88,49.89,8732.0,41.2703,41.2786,41.1548,41.1631,8732.0
2020-12-02 10:15:00,49.9,49.91,49.81,49.81,5013.0,41.1713,41.1796,41.0971,41.0971,5013.0
2020-12-02 10:20:00,49.79,49.9,49.77,49.9,5821.0,41.0806,41.1713,41.0641,41.1713,5821.0
2020-12-02 10:25:00,49.9,49.99,49.87,49.99,4242.0,41.1713,41.2456,41.1466,41.2456,4242.0
2020-12-02 10:30:00,50.01,50.03,49.97,50.0,7442.0,41.2621,41.2786,41.2291,41.2538,7442.0
2020-12-02 10:35:00,50.02,50.15,50.02,50.08,6052.0,41.2703,41.3776,41.2703,41.3198,6052.0
2020-12-02 10:40:00,50.08,50.21,50.05,50.2,5047.0,41.3198,41.4271,41.2951,41.4189,5047.0
2020-12-02 10:45:00,50.21,50.22,50.04,50.04,10414.0,41.4271,41.4354,41.2868,41.2868,10414.0
2020-12-02 10:50:00,50.03,50.13,50.02,50.13,8011.0,41.2786,41.3611,41.2703,41.3611,8011.0
2020-12-02 10:55:00,50.14,50.24,50.12,50.24,9089.0,41.3693,41.4519,41.3528,41.4519,9089.0
2020-12-02 11:00:00,50.25,50.29,50.22,50.28,9019.0,41.4601,41.4931,41.4354,41.4849,9019.0
2020-12-02 11:05:00,50.28,50.31,50.13,50.14,6774.0,41.4849,41.5096,41.3611,41.3693,6774.0
2020-12-02 11:10:00,50.13,50.23,50.13,50.14,5369.0,41.3611,41.4436,41.3611,41.3693,5369.0
2020-12-02 11:15:00,50.13,50.17,50.08,50.08,18235.0,41.3611,41.3941,41.3198,41.3198,18235.0
2020-12-02 11:20:00,50.1,50.14,50.05,50.1,7460.0,41.3363,41.3693,41.2951,41.3363,7460.0
2020-12-02 11:25:00,50.11,50.14,50.02,50.02,7395.0,41.3446,41.3693,41.2703,41.2703,7395.0
2020-12-02 11:30:00,50.05,50.17,50.05,50.13,8836.0,41.2951,41.3941,41.2951,41.3611,8836.0
2020-12-02 11:35:00,50.14,50.19,50.12,50.19,8131.0,41.3693,41.4106,41.3528,41.4106,8131.0
2020-12-02 11:40:00,50.18,50.2,50.15,50.19,23337.0,41.4024,41.4189,41.3776,41.4106,23337.0
2020-12-02 11:45:00,50.18,50.2,50.14,50.15,22651.0,41.4024,41.4189,41.3693,41.3776,22651.0
2020-12-02 11:50:00,50.16,50.17,50.11,50.11,5784.0,41.3859,41.3941,41.3446,41.3446,5784.0
2020-12-02 11:55:00,50.1,50.16,50.09,50.11,16205.0,41.3363,41.3859,41.3281,41.3446,16205.0
2020-12-02 12:00:00,50.11,50.16,50.02,50.03,3996.0,41.3446,41.3859,41.2703,41.2786,3996.0
2020-12-02 12:05:00,50.02,50.07,50.02,50.03,2853.0,41.2703,41.3116,41.2703,41.2786,2853.0
2020-12-02 12:10:00,50.03,50.05,49.98,50.01,7517.0,41.2786,41.2951,41.2373,41.2621,7517.0
2020-12-02 12:15:00,50.02,50.04,50.0,50.03,3710.0,41.2703,41.2868,41.2538,41.2786,3710.0
2020-12-02 12:20:00,50.03,50.05,49.92,49.92,10822.0,41.2786,41.2951,41.1878,41.1878,10822.0
2020-12-02 12:25:00,49.95,50.01,49.94,49.99,5198.0,41.2126,41.2621,41.2043,41.2456,5198.0
2020-12-02 12:30:00,49.99,50.03,49.96,49.96,10500.0,41.2456,41.2786,41.2208,41.2208,10500.0
2020-12-02 12:35:00,49.96,49.97,49.89,49.91,3159.0,41.2208,41.2291,41.1631,41.1796,3159.0
2020-12-02 12:40:00,49.91,49.91,49.88,49.91,10185.0,41.1796,41.1796,41.1548,41.1796,10185.0
2020-12-02 12:45:00,49.9,49.92,49.78,49.83,6625.0,41.1713,41.1878,41.0723,41.1136,6625.0
2020-12-02 12:50:00,49.81,49.88,49.78,49.83,9005.0,41.0971,41.1548,41.0723,41.1136,9005.0
2020-12-02 12:55:00,49.83,49.83,49.72,49.74,15303.0,41.1136,41.1136,41.0228,41.0393,15303.0
2020-12-02 13:00:00,49.73,49.74,49.69,49.69,12877.0,41.0311,41.0393,40.9981,40.9981,12877.0
2020-12-02 13:05:00,49.68,49.71,49.67,49.69,10170.0,40.9898,41.0146,40.9816,40.9981,10170.0
2020-12-02 13:10:00,49.68,49.68,49.59,49.59,12850.0,40.9898,40.9898,40.9156,40.9156,12850.0
2020-12-02 13:15:00,49.59,49.74,49.56,49.7,12701.0,40.9156,41.0393,40.8908,41.0063,12701.0
2020-12-02 13:20:00,49.69,49.72,49.65,49.67,12133.0,40.9981,41.0228,40.9651,40.9816,12133.0
2020-12-02 13:25:00,49.67,49.67,49.59,49.63,13989.0,40.9816,40.9816,40.9156,40.9486,13989.0
2020-12-02 13:30:00,49.63,49.71,49.63,49.68,21777.0,40.9486,41.0146,40.9486,40.9898,21777.0
2020-12-02 13:35:00,49.68,49.75,49.67,49.74,7061.0,40.9898,41.0476,40.9816,41.0393,7061.0
2020-12-02 13:40:00,49.75,49.75,49.6,49.62,28172.0,41.0476,41.0476,40.9238,40.9403,28172.0
2020-12-02 13:45:00,49.62,49.63,49.56,49.59,7711.0,40.9403,40.9486,40.8908,40.9156,7711.0
2020-12-02 13:50:00,49.59,49.65,49.58,49.6,10473.0,40.9156,40.9651,40.9073,40.9238,10473.0
2020-12-02 13:55:00,49.61,49.63,49.6,49.6,6378.0,40.9321,40.9486,40.9238,40.9238,6378.0
2020-12-02 14:00:00,49.61,49.65,49.59,49.64,9447.0,40.9321,40.9651,40.9156,40.9568,9447.0
2020-12-02 14:05:00,49.63,49.65,49.55,49.56,8977.0,40.9486,40.9651,40.8826,40.8908,8977.0
2020-12-02 14:10:00,49.55,49.56,49.51,49.54,14480.0,40.8826,40.8908,40.8496,40.8743,14480.0
2020-12-02 14:15:00,49.51,49.6,49.49,49.57,30399.0,40.8496,40.9238,40.833,40.8991,30399.0
2020-12-02 14:20:00,49.57,49.59,49.54,49.59,14592.0,40.8991,40.9156,40.8743,40.9156,14592.0
2020-12-02 14:25:00,49.6,49.66,49.58,49.66,14056.0,40.9238,40.9733,40.9073,40.9733,14056.0
2020-12-02 14:30:00,49.66,49.73,49.65,49.71,13193.0,40.9733,41.0311,40.9651,41.0146,13193.0
2020-12-02 14:35:00,49.7,49.7,49.65,49.67,18769.0,41.0063,41.0063,40.9651,40.9816,18769.0
2020-12-02 14:40:00,49.66,49.67,49.6,49.64,10047.0,40.9733,40.9816,40.9238,40.9568,10047.0
2020-12-02 14:45:00,49.63,49.69,49.63,49.68,7790.0,40.9486,40.9981,40.9486,40.9898,7790.0
2020-12-02 14:50:00,49.68,49.73,49.67,49.73,18364.0,40.9898,41.0311,40.9816,41.0311,18364.0
2020-12-02 14:55:00,49.73,49.76,49.7,49.72,9395.0,41.0311,41.0558,41.0063,41.0228,9395.0
2020-12-02 15:00:00,49.72,49.74,49.66,49.73,28650.0,41.0228,41.0393,40.9733,41.0311,28650.0
2020-12-02 15:05:00,49.74,49.84,49.72,49.84,17573.0,41.0393,41.1218,41.0228,41.1218,17573.0
2020-12-02 15:10:00,49.84,49.87,49.81,49.83,14996.0,41.1218,41.1466,41.0971,41.1136,14996.0
2020-12-02 15:15:00,49.83,49.87,49.82,49.84,14339.0,41.1136,41.1466,41.1053,41.1218,14339.0
2020-12-02 15:20:00,49.84,49.85,49.75,49.75,12482.0,41.1218,41.1301,41.0476,41.0476,12482.0
2020-12-02 15:25:00,49.76,49.83,49.76,49.83,11685.0,41.0558,41.1136,41.0558,41.1136,11685.0
2020-12-02 15:30:00,49.82,49.84,49.77,49.84,13110.0,41.1053,41.1218,41.0641,41.1218,13110.0
2020-12-02 15:35:00,49.84,49.86,49.8,49.84,20148.0,41.1218,41.1383,41.0888,41.1218,20148.0
2020-12-02 15:40:00,49.83,49.88,49.77,49.84,45643.0,41.1136,41.1548,41.0641,41.1218,45643.0
2020-12-02 15:45:00,49.82,49.83,49.76,49.79,24417.0,41.1053,41.1136,41.0558,41.0806,24417.0
2020-12-02 15:50:00,49.78,49.82,49.72,49.78,50821.0,41.0723,41.1053,41.0228,41.0723,50821.0
2020-12-02 15:55:00,49.78,49.88,49.73,49.86,91875.0,41.0723,41.1548,41.0311,41.1383,91875.0
2020-12-03 09:30:00,49.77,49.95,49.39,49.53,115693.0,41.0641,41.2126,40.7505,40.8661,115693.0
2020-12-03 09:35:00,49.56,49.81,49.43,49.81,34346.0,40.8908,41.0971,40.7835,41.0971,34346.0
2020-12-03 09:40:00,49.81,49.95,49.69,49.89,50585.0,41.0971,41.2126,40.9981,41.1631,50585.0
2020-12-03 09:45:00,49.88,49.89,49.46,49.61,37232.0,41.1548,41.1631,40.8083,40.9321,37232.0
2020-12-03 09:50:00,49.71,49.88,49.6,49.66,15597.0,41.0146,41.1548,40.9238,40.9733,15597.0
2020-12-03 09:55:00,49.63,49.63,49.43,49.52,24837.0,40.9486,40.9486,40.7835,40.8578,24837.0
2020-12-03 10:00:00,49.53,49.67,49.47,49.6,34176.0,40.8661,40.9816,40.8165,40.9238,34176.0
2020-12-03 10:05:00,49.62,49.62,49.54,49.59,12864.0,40.9403,40.9403,40.8743,40.9156,12864.0
2020-12-03 10:10:00,49.58,49.58,49.48,49.49,9778.0,40.9073,40.9073,40.8248,40.833,9778.0
2020-12-03 10:15:00,49.49,49.56,49.41,49.5,15191.0,40.833,40.8908,40.767,40.8413,15191.0
2020-12-03 10:20:00,49.49,49.57,49.31,49.42,39195.0,40.833,40.8991,40.6845,40.7753,39195.0
2020-12-03 10:25:00,49.42,49.49,49.37,49.4,19400.0,40.7753,40.833,40.734,40.7588,19400.0
2020-12-03 10:30:00,49.4,49.45,49.33,49.42,16482.0,40.7588,40.8,40.701,40.7753,16482.0
2020-12-03 10:35:00,49.45,49.52,49.43,49.49,28445.0,40.8,40.8578,40.7835,40.833,28445.0
2020-12-03 10:40:00,49.48,49.57,49.45,49.54,29547.0,40.8248,40.8991,40.8,40.8743,29547.0
2020-12-03 10:45:00,49.58,49.62,49.56,49.59,13446.0,40.9073,40.9403,40.8908,40.9156,13446.0
2020-12-03 10:50:00,49.6,49.62,49.54,49.56,9702.0,40.9238,40.9403,40.8743,40.8908,9702.0
2020-12-03 10:55:00,49.55,49.67,49.53,49.66,15755.0,40.8826,40.9816,40.8661,40.9733,15755.0
2020-12-03 11:00:00,49.65,49.68,49.59,49.63,16733.0,40.9651,40.9898,40.9156,40.9486,16733.0
2020-12-03 11:05:00,49.62,49.62,49.48,49.55,60652.0,40.9403,40.9403,40.8248,40.8826,60652.0
2020-12-03 11:10:00,49.53,49.56,49.46,49.51,36225.0,40.8661,40.8908,40.8083,40.8496,36225.0
2020-12-03 11:15:00,49.5,49.51,49.44,49.46,33346.0,40.8413,40.8496,40.7918,40.8083,33346.0
2020-12-03 11:20:00,49.46,49.52,49.41,49.41,9224.0,40.8083,40.8578,40.767,40.767,9224.0
2020-12-03 11:25:00,49.41,49.41,49.31,49.35,25393.0,40.767,40.767,40.6845,40.7175,25393.0
2020-12-03 11:30:00,49.37,49.37,49.28,49.33,14913.0,40.734,40.734,40.6598,40.701,14913.0
2020-12-03 11:35:00,49.33,49.33,49.18,49.28,38553.0,40.701,40.701,40.5773,40.6598,38553.0
2020-12-03 11:40:00,49.28,49.31,49.19,49.21,25395.0,40.6598,40.6845,40.5855,40.602,25395.0
2020-12-03 11:45:00,49.2,49.21,49.11,49.17,55267.0,40.5938,40.602,40.5195,40.569,55267.0
2020-12-03 11:50:00,49.16,49.21,49.06,49.06,35673.0,40.5608,40.602,40.4783,40.4783,35673.0
2020-12-03 11:55:00,49.1,49.15,49.06,49.07,31100.0,40.5113,40.5525,40.4783,40.4865,31100.0
2020-12-03 12:00:00,49.08,49.1,48.99,49.02,29727.0,40.4948,40.5113,40.4205,40.4453,29727.0
2020-12-03 12:05:00,49.0,49.0,48.87,48.91,25679.0,40.4288,40.4288,40.3215,40.3545,25679.0
2020-12-03 12:10:00,48.91,48.92,48.85,48.87,18846.0,40.3545,40.3628,40.305,40.3215,18846.0
2020-12-03 12:15:00,48.87,48.92,48.84,48.92,11306.0,40.3215,40.3628,40.2967,40.3628,11306.0
2020-12-03 12:20:00,48.91,48.95,48.86,48.94,15054.0,40.3545,40.3875,40.3133,40.3793,15054.0
2020-12-03 12:25:00,48.93,48.94,48.85,48.87,11541.0,40.371,40.3793,40.305,40.3215,11541.0
2020-12-03 12:30:00,48.87,48.94,48.86,48.87,14198.0,40.3215,40.3793,40.3133,40.3215,14198.0
2020-12-03 12:35:00,48.87,48.97,48.86,48.88,50568.0,40.3215,40.404,40.3133,40.3298,50568.0
2020-12-03 12:40:00,48.87,48.89,48.79,48.79,19216.0,40.3215,40.338,40.2555,40.2555,19216.0
2020-12-03 12:45:00,48.79,48.85,48.77,48.84,14839.0,40.2555,40.305,40.239,40.2967,14839.0
2020-12-03 12:50:00,48.84,48.88,48.78,48.79,17594.0,40.2967,40.3298,40.2472,40.2555,17594.0
2020-12-03 12:55:00,48.79,48.84,48.77,48.84,16068.0,40.2555,40.2967,40.239,40.2967,16068.0
2020-12-03 13:00:00,48.84,48.85,48.8,48.81,14839.0,40.2967,40.305,40.2637,40.272,14839.0
2020-12-03 13:05:00,48.8,48.8,48.67,48.72,28008.0,40.2637,40.2637,40.1565,40.1977,28008.0
2020-12-03 13:10:00,48.72,48.73,48.65,48.7,23510.0,40.1977,40.206,40.14,40.1812,23510.0
2020-12-03 13:15:00,48.7,48.71,48.63,48.64,10172.0,40.1812,40.1895,40.1235,40.1317,10172.0
2020-12-03 13:20:00,48.64,48.68,48.6,48.67,19228.0,40.1317,40.1647,40.0987,40.1565,19228.0
2020-12-03 13:25:00,48.67,48.68,48.63,48.64,12892.0,40.1565,40.1647,40.1235,40.1317,12892.0
2020-12-03 13:30:00,48.64,48.64,48.53,48.57,82411.0,40.1317,40.1317,40.041,40.074,82411.0
2020-12-03 13:35:00,48.55,48.59,48.52,48.53,34585.0,40.0575,40.0905,40.0327,40.041,34585.0
2020-12-03 13:40:00,48.53,48.53,48.41,48.43,80948.0,40.041,40.041,39.942,39.9585,80948.0
2020-12-03 13:45:00,48.43,48.51,48.41,48.43,36339.0,39.9585,40.0245,39.942,39.9585,36339.0
2020-12-03 13:50:00,48.42,48.42,48.34,48.36,33986.0,39.9502,39.9502,39.8842,39.9007,33986.0
2020-12-03 13:55:00,48.36,48.36,48.25,48.34,25843.0,39.9007,39.9007,39.81,39.8842,25843.0
2020-12-03 14:00:00,48.35,48.49,48.34,48.43,38730.0,39.8925,40.008,39.8842,39.9585,38730.0
2020-12-03 14:05:00,48.43,48.48,48.42,48.46,45592.0,39.9585,39.9997,39.9502,39.9832,45592.0
2020-12-03 14:10:00,48.45,48.46,48.4,48.44,35999.0,39.975,39.9832,39.9337,39.9667,35999.0
2020-12-03 14:15:00,48.43,48.44,48.35,48.36,33567.0,39.9585,39.9667,39.8925,39.9007,33567.0
2020-12-03 14:20:00,48.34,48.41,48.34,48.38,25451.0,39.8842,39.942,39.8842,39.9172,25451.0
2020-12-03 14:25:00,48.38,48.39,48.33,48.37,17810.0,39.9172,39.9255,39.876,39.909,17810.0
2020-12-03 14:30:00,48.39,48.44,48.38,48.42,16986.0,39.9255,39.9667,39.9172,39.9502,16986.0
2020-12-03 14:35:00,48.41,48.42,48.35,48.37,18429.0,39.942,39.9502,39.8925,39.909,18429.0
2020-12-03 14:40:00,48.37,48.4,48.36,48.36,34462.0,39.909,39.9337,39.9007,39.9007,34462.0
2020-12-03 14:45:00,48.36,48.44,48.36,48.41,35295.0,39.9007,39.9667,39.9007,39.942,35295.0
2020-12-03 14:50:00,48.42,48.42,48.28,48.28,98866.0,39.9502,39.9502,39.8347,39.8347,98866.0
2020-12-03 14:55:00,48.28,48.35,48.21,48.33,51777.0,39.8347,39.8925,39.777,39.876,51777.0
2020-12-03 15:00:00,48.32,48.34,48.28,48.31,29156.0,39.8677,39.8842,39.8347,39.8595,29156.0
2020-12-03 15:05:00,48.32,48.35,48.28,48.29,23409.0,39.8677,39.8925,39.8347,39.843,23409.0
2020-12-03 15:10:00,48.29,48.34,48.28,48.29,73979.0,39.843,39.8842,39.8347,39.843,73979.0
2020-12-03 15:15:00,48.3,48.31,48.28,48.3,127200.0,39.8512,39.8595,39.8347,39.8512,127200.0
2020-12-03 15:20:00,48.3,48.31,48.27,48.3,111681.0,39.8512,39.8595,39.8265,39.8512,111681.0
2020-12-03 15:25:00,48.3,48.31,48.29,48.3,76602.0,39.8512,39.8595,39.843,39.8512,76602.0
2020-12-03 15:30:00,48.3,48.31,48.25,48.3,62446.0,39.8512,39.8595,39.81,39.8512,62446.0
2020-12-03 15:35:00,48.3,48.3,48.03,48.04,127563.0,39.8512,39.8512,39.6284,39.6367,127563.0
2020-12-03 15:40:00,48.03,48.05,47.89,47.99,91834.0,39.6284,39.6449,39.5129,39.5954,91834.0
2020-12-03 15:45:00,47.98,48.17,47.95,48.13,80225.0,39.5872,39.7439,39.5624,39.7109,80225.0
2020-12-03 15:50:00,48.12,48.19,48.0,48.02,107355.0,39.7027,39.7604,39.6037,39.6202,107355.0
2020-12-03 15:55:00,48.03,48.24,48.02,48.24,282925.0,39.6284,39.8017,39.6202,39.8017,282925.0
2020-12-04 09:30:00,48.69,48.96,48.5,48.86,64588.0,40.173,40.3958,40.0162,40.3133,64588.0
2020-12-04 09:35:00,48.86,49.06,48.71,48.71,19459.0,40.3133,40.4783,40.1895,40.1895,19459.0
2020-12-04 09:40:00,48.71,48.88,48.62,48.68,19246.0,40.1895,40.3298,40.1152,40.1647,19246.0
2020-12-04 09:45:00,48.68,48.7,48.37,48.38,23763.0,40.1647,40.1812,39.909,39.9172,23763.0
2020-12-04 09:50:00,48.38,48.43,48.26,48.28,46108.0,39.9172,39.9585,39.8182,39.8347,46108.0
2020-12-04 09:55:00,48.28,48.36,48.22,48.22,39262.0,39.8347,39.9007,39.7852,39.7852,39262.0
2020-12-04 10:00:00,48.21,48.33,48.14,48.21,28884.0,39.777,39.876,39.7192,39.777,28884.0
2020-12-04 10:05:00,48.22,48.27,48.13,48.26,43870.0,39.7852,39.8265,39.7109,39.8182,43870.0
2020-12-04 10:10:00,48.26,48.27,48.11,48.2,45657.0,39.8182,39.8265,39.6944,39.7687,45657.0
2020-12-04 10:15:00,48.18,48.32,48.14,48.23,28852.0,39.7522,39.8677,39.7192,39.7935,28852.0
2020-12-04 10:20:00,48.25,48.35,48.17,48.35,36533.0,39.81,39.8925,39.7439,39.8925,36533.0
2020-12-04 10:25:00,48.36,48.39,48.28,48.37,28860.0,39.9007,39.9255,39.8347,39.909,28860.0
2020-12-04 10:30:00,48.37,48.43,48.24,48.28,29967.0,39.909,39.9585,39.8017,39.8347,29967.0
2020-12-04 10:35:00,48.26,48.32,48.11,48.18,43495.0,39.8182,39.8677,39.6944,39.7522,43495.0
2020-12-04 10:40:00,48.2,48.31,48.16,48.23,33377.0,39.7687,39.8595,39.7357,39.7935,33377.0
2020-12-04 10:45:00,48.23,48.24,48.09,48.12,22584.0,39.7935,39.8017,39.6779,39.7027,22584.0
2020-12-04 10:50:00,48.1,48.25,48.06,48.18,75189.0,39.6862,39.81,39.6532,39.7522,75189.0
2020-12-04 10:55:00,48.17,48.19,48.07,48.13,26289.0,39.7439,39.7604,39.6614,39.7109,26289.0
2020-12-04 11:00:00,48.13,48.3,48.11,48.23,19395.0,39.7109,39.8512,39.6944,39.7935,19395.0
2020-12-04 11:05:00,48.24,48.31,48.2,48.22,32208.0,39.8017,39.8595,39.7687,39.7852,32208.0
2020-12-04 11:10:00,48.23,48.34,48.22,48.27,37149.0,39.7935,39.8842,39.7852,39.8265,37149.0
2020-12-04 11:15:00,48.27,48.35,48.2,48.34,32801.0,39.8265,39.8925,39.7687,39.8842,32801.0
2020-12-04 11:20:00,48.34,48.37,48.28,48.3,24978.0,39.8842,39.909,39.8347,39.8512,24978.0
2020-12-04 11:25:00,48.3,48.31,48.22,48.3,18664.0,39.8512,39.8595,39.7852,39.8512,18664.0
2020-12-04 11:30:00,48.3,48.3,48.21,48.22,12042.0,39.8512,39.8512,39.777,39.7852,12042.0
2020-12-04 11:35:00,48.22,48.24,48.14,48.15,23410.0,39.7852,39.8017,39.7192,39.7274,23410.0
2020-12-04 11:40:00,48.14,48.2,48.12,48.18,21295.0,39.7192,39.7687,39.7027,39.7522,21295.0
2020-12-04 11:45:00,48.18,48.27,48.17,48.24,19777.0,39.7522,39.8265,39.7439,39.8017,19777.0
2020-12-04 11:50:00,48.25,48.44,48.25,48.44,19642.0,39.81,39.9667,39.81,39.9667,19642.0
2020-12-04 11:55:00,48.43,48.44,48.37,48.37,18593.0,39.9585,39.9667,39.909,39.909,18593.0
2020-12-04 12:00:00,48.38,48.56,48.38,48.53,18761.0,39.9172,40.0657,39.9172,40.041,18761.0
2020-12-04 12:05:00,48.52,48.59,48.52,48.52,13975.0,40.0327,40.0905,40.0327,40.0327,13975.0
2020-12-04 12:10:00,48.52,48.54,48.48,48.49,13690.0,40.0327,40.0492,39.9997,40.008,13690.0
2020-12-04 12:15:00,48.48,48.52,48.45,48.47,12602.0,39.9997,40.0327,39.975,39.9915,12602.0
2020-12-04 12:20:00,48.46,48.49,48.43,48.48,18284.0,39.9832,40.008,39.9585,39.9997,18284.0
2020-12-04 12:25:00,48.48,48.54,48.48,48.53,17022.0,39.9997,40.0492,39.9997,40.041,17022.0
2020-12-04 12:30:00,48.54,48.62,48.54,48.59,19790.0,40.0492,40.1152,40.0492,40.0905,19790.0
2020-12-04 12:35:00,48.59,48.61,48.49,48.49,14857.0,40.0905,40.107,40.008,40.008,14857.0
2020-12-04 12:40:00,48.51,48.57,48.5,48.54,8368.0,40.0245,40.074,40.0162,40.0492,8368.0
2020-12-04 12:45:00,48.54,48.56,48.5,48.54,13985.0,40.0492,40.0657,40.0162,40.0492,13985.0
2020-12-04 12:50:00,48.55,48.55,48.46,48.48,13898.0,40.0575,40.0575,39.9832,39.9997,13898.0
2020-12-04 12:55:00,48.47,48.49,48.44,48.45,8419.0,39.9915,40.008,39.9667,39.975,8419.0
2020-12-04 13:00:00,48.45,48.46,48.38,48.4,16216.0,39.975,39.9832,39.9172,39.9337,16216.0
2020-12-04 13:05:00,48.39,48.41,48.36,48.4,14212.0,39.9255,39.942,39.9007,39.9337,14212.0
2020-12-04 13:10:00,48.39,48.45,48.39,48.44,8433.0,39.9255,39.975,39.9255,39.9667,8433.0
2020-12-04 13:15:00,48.44,48.47,48.41,48.41,14259.0,39.9667,39.9915,39.942,39.942,14259.0
2020-12-04 13:20:00,48.41,48.42,48.36,48.36,11193.0,39.942,39.9502,39.9007,39.9007,11193.0
2020-12-04 13:25:00,48.36,48.49,48.3,48.38,35293.0,39.9007,40.008,39.8512,39.9172,35293.0
2020-12-04 13:30:00,48.38,48.43,48.36,48.38,31754.0,39.9172,39.9585,39.9007,39.9172,31754.0
2020-12-04 13:35:00,48.39,48.56,48.39,48.55,24551.0,39.9255,40.0657,39.9255,40.0575,24551.0
2020-12-04 13:40:00,48.55,48.56,48.53,48.56,13552.0,40.0575,40.0657,40.041,40.0657,13552.0
2020-12-04 13:45:00,48.56,48.64,48.56,48.62,8666.0,40.0657,40.1317,40.0657,40.1152,8666.0
2020-12-04 13:50:00,48.63,48.66,48.62,48.66,15456.0,40.1235,40.1482,40.1152,40.1482,15456.0
2020-12-04 13:55:00,48.66,48.66,48.6,48.6,12474.0,40.1482,40.1482,40.0987,40.0987,12474.0
2020-12-04 14:00:00,48.59,48.64,48.58,48.64,16476.0,40.0905,40.1317,40.0822,40.1317,16476.0
2020-12-04 14:05:00,48.63,48.7,48.63,48.69,17621.0,40.1235,40.1812,40.1235,40.173,17621.0
2020-12-04 14:10:00,48.68,48.76,48.68,48.72,16407.0,40.1647,40.2307,40.1647,40.1977,16407.0
2020-12-04 14:15:00,48.72,48.78,48.71,48.75,14737.0,40.1977,40.2472,40.1895,40.2225,14737.0
2020-12-04 14:20:00,48.75,48.78,48.71,48.77,22587.0,40.2225,40.2472,40.1895,40.239,22587.0
2020-12-04 14:25:00,48.77,48.78,48.74,48.75,19212.0,40.239,40.2472,40.2142,40.2225,19212.0
2020-12-04 14:30:00,48.76,48.84,48.76,48.82,16435.0,40.2307,40.2967,40.2307,40.2802,16435.0
2020-12-04 14:35:00,48.81,48.83,48.77,48.8,11173.0,40.272,40.2885,40.239,40.2637,11173.0
2020-12-04 14:40:00,48.78,48.91,48.76,48.91,16434.0,40.2472,40.3545,40.2307,40.3545,16434.0
2020-12-04 14:45:00,48.9,48.9,48.84,48.88,12790.0,40.3463,40.3463,40.2967,40.3298,12790.0
2020-12-04 14:50:00,48.87,48.88,48.8,48.8,13533.0,40.3215,40.3298,40.2637,40.2637,13533.0
2020-12-04 14:55:00,48.8,48.83,48.79,48.8,15104.0,40.2637,40.2885,40.2555,40.2637,15104.0
2020-12-04 15:00:00,48.8,48.86,48.79,48.82,19538.0,40.2637,40.3133,40.2555,40.2802,19538.0
2020-12-04 15:05:00,48.81,48.84,48.79,48.83,18527.0,40.272,40.2967,40.2555,40.2885,18527.0
2020-12-04 15:10:00,48.84,48.84,48.74,48.74,17904.0,40.2967,40.2967,40.2142,40.2142,17904.0
2020-12-04 15:15:00,48.74,48.82,48.73,48.81,25053.0,40.2142,40.2802,40.206,40.272,25053.0
2020-12-04 15:20:00,48.81,48.87,48.79,48.86,17452.0,40.272,40.3215,40.2555,40.3133,17452.0
2020-12-04 15:25:00,48.84,48.85,48.75,48.79,26801.0,40.2967,40.305,40.2225,40.2555,26801.0
2020-12-04 15:30:00,48.8,48.85,48.78,48.84,32379.0,40.2637,40.305,40.2472,40.2967,32379.0
2020-12-04 15:35:00,48.84,48.9,48.83,48.84,45933.0,40.2967,40.3463,40.2885,40.2967,45933.0
2020-12-04 15:40:00,48.84,48.95,48.84,48.91,42214.0,40.2967,40.3875,40.2967,40.3545,42214.0
2020-12-04 15:45:00,48.91,48.95,48.87,48.88,43608.0,40.3545,40.3875,40.3215,40.3298,43608.0
2020-12-04 15:50:00,48.88,48.89,48.82,48.83,95799.0,40.3298,40.338,40.2802,40.2885,95799.0
2020-12-04 15:55:00,48.82,48.87,48.72,48.86,340070.0,40.2802,40.3215,40.1977,40.3133,340070.0
2020-12-07 09:30:00,48.91,48.91,48.54,48.56,37064.0,40.3545,40.3545,40.0492,40.0657,37064.0
2020-12-07 09:35:00,48.51,48.51,48.22,48.36,28052.0,40.0245,40.0245,39.7852,39.9007,28052.0
2020-12-07 09:40:00,48.31,48.34,48.05,48.19,17152.0,39.8595,39.8842,39.6449,39.7604,17152.0
2020-12-07 09:45:00,48.21,48.24,48.08,48.16,18728.0,39.777,39.8017,39.6697,39.7357,18728.0
2020-12-07 09:50:00,48.16,48.19,47.95,48.08,38143.0,39.7357,39.7604,39.5624,39.6697,38143.0
2020-12-07 09:55:00,48.08,48.13,48.01,48.11,11168.0,39.6697,39.7109,39.6119,39.6944,11168.0
2020-12-07 10:00:00,48.12,48.12,47.99,48.04,9332.0,39.7027,39.7027,39.5954,39.6367,9332.0
2020-12-07 10:05:00,48.02,48.29,48.02,48.27,9983.0,39.6202,39.843,39.6202,39.8265,9983.0
2020-12-07 10:10:00,48.29,48.39,48.27,48.34,13675.0,39.843,39.9255,39.8265,39.8842,13675.0
2020-12-07 10:15:00,48.34,48.44,48.34,48.42,27763.0,39.8842,39.9667,39.8842,39.9502,27763.0
2020-12-07 10:20:00,48.42,48.42,48.33,48.41,19421.0,39.9502,39.9502,39.876,39.942,19421.0
2020-12-07 10:25:00,48.41,48.5,48.39,48.49,14279.0,39.942,40.0162,39.9255,40.008,14279.0
2020-12-07 10:30:00,48.5,48.52,48.45,48.48,15227.0,40.0162,40.0327,39.975,39.9997,15227.0
2020-12-07 10:35:00,48.48,48.51,48.46,48.49,16514.0,39.9997,40.0245,39.9832,40.008,16514.0
2020-12-07 10:40:00,48.47,48.48,48.33,48.34,20751.0,39.9915,39.9997,39.876,39.8842,20751.0
2020-12-07 10:45:00,48.34,48.35,48.27,48.34,11088.0,39.8842,39.8925,39.8265,39.8842,11088.0
2020-12-07 10:50:00,48.33,48.47,48.32,48.41,15804.0,39.876,39.9915,39.8677,39.942,15804.0
2020-12-07 10:55:00,48.41,48.41,48.36,48.37,12968.0,39.942,39.942,39.9007,39.909,12968.0
2020-12-07 11:00:00,48.35,48.53,48.34,48.52,4975.0,39.8925,40.041,39.8842,40.0327,4975.0
2020-12-07 11:05:00,48.52,48.53,48.39,48.41,10868.0,40.0327,40.041,39.9255,39.942,10868.0
2020-12-07 11:10:00,48.41,48.44,48.38,48.42,4169.0,39.942,39.9667,39.9172,39.9502,4169.0
2020-12-07 11:15:00,48.43,48.49,48.4,48.44,13785.0,39.9585,40.008,39.9337,39.9667,13785.0
2020-12-07 11:20:00,48.46,48.54,48.44,48.53,11779.0,39.9832,40.0492,39.9667,40.041,11779.0
2020-12-07 11:25:00,48.53,48.63,48.5,48.63,22614.0,40.041,40.1235,40.0162,40.1235,22614.0
2020-12-07 11:30:00,48.61,48.68,48.55,48.63,8885.0,40.107,40.1647,40.0575,40.1235,8885.0
2020-12-07 11:35:00,48.62,48.67,48.62,48.62,19646.0,40.1152,40.1565,40.1152,40.1152,19646.0
2020-12-07 11:40:00,48.63,48.66,48.58,48.65,20621.0,40.1235,40.1482,40.0822,40.14,20621.0
2020-12-07 11:45:00,48.65,48.65,48.59,48.59,8521.0,40.14,40.14,40.0905,40.0905,8521.0
2020-12-07 11:50:00,48.59,48.59,48.54,48.56,9331.0,40.0905,40.0905,40.0492,40.0657,9331.0
2020-12-07 11:55:00,48.57,48.62,48.51,48.61,9195.0,40.074,40.1152,40.0245,40.107,9195.0
2020-12-07 12:00:00,48.61,48.66,48.55,48.66,11727.0,40.107,40.1482,40.0575,40.1482,11727.0
2020-12-07 12:05:00,48.66,48.71,48.65,48.7,13916.0,40.1482,40.1895,40.14,40.1812,13916.0
2020-12-07 12:10:00,48.7,48.74,48.68,48.74,12451.0,40.1812,40.2142,40.1647,40.2142,12451.0
2020-12-07 12:15:00,48.75,48.77,48.71,48.76,7835.0,40.2225,40.239,40.1895,40.2307,7835.0
2020-12-07 12:20:00,48.73,48.73,48.69,48.71,11420.0,40.206,40.206,40.173,40.1895,11420.0
2020-12-07 12:25:00,48.71,48.73,48.66,48.68,14532.0,40.1895,40.206,40.1482,40.1647,14532.0
2020-12-07 12:30:00,48.68,48.68,48.6,48.67,14107.0,40.1647,40.1647,40.0987,40.1565,14107.0
2020-12-07 12:35:00,48.67,48.69,48.65,48.68,9383.0,40.1565,40.173,40.14,40.1647,9383.0
2020-12-07 12:40:00,48.67,48.68,48.64,48.66,7545.0,40.1565,40.1647,40.1317,40.1482,7545.0
2020-12-07 12:45:00,48.67,48.69,48.65,48.66,15492.0,40.1565,40.173,40.14,40.1482,15492.0
2020-12-07 12:50:00,48.66,48.66,48.59,48.59,15392.0,40.1482,40.1482,40.0905,40.0905,15392.0
2020-12-07 12:55:00,48.59,48.63,48.56,48.57,8056.0,40.0905,40.1235,40.0657,40.074,8056.0
2020-12-07 13:00:00,48.56,48.56,48.45,48.51,21495.0,40.0657,40.0657,39.975,40.0245,21495.0
2020-12-07 13:05:00,48.5,48.53,48.42,48.44,32956.0,40.0162,40.041,39.9502,39.9667,32956.0
2020-12-07 13:10:00,48.44,48.45,48.37,48.39,7072.0,39.9667,39.975,39.909,39.9255,7072.0
2020-12-07 13:15:00,48.38,48.39,48.34,48.34,7715.0,39.9172,39.9255,39.8842,39.8842,7715.0
2020-12-07 13:20:00,48.34,48.4,48.29,48.38,38071.0,39.8842,39.9337,39.843,39.9172,38071.0
2020-12-07 13:25:00,48.38,48.38,48.3,48.32,8624.0,39.9172,39.9172,39.8512,39.8677,8624.0
2020-12-07 13:30:00,48.31,48.32,48.28,48.32,11223.0,39.8595,39.8677,39.8347,39.8677,11223.0
2020-12-07 13:35:00,48.34,48.39,48.34,48.39,6390.0,39.8842,39.9255,39.8842,39.9255,6390.0
2020-12-07 13:40:00,48.39,48.39,48.29,48.32,10626.0,39.9255,39.9255,39.843,39.8677,10626.0
2020-12-07 13:45:00,48.32,48.43,48.31,48.42,9486.0,39.8677,39.9585,39.8595,39.9502,9486.0
2020-12-07 13:50:00,48.41,48.56,48.4,48.56,33004.0,39.942,40.0657,39.9337,40.0657,33004.0
2020-12-07 13:55:00,48.54,48.55,48.45,48.48,11915.0,40.0492,40.0575,39.975,39.9997,11915.0
2020-12-07 14:00:00,48.49,48.5,48.4,48.44,17444.0,40.008,40.0162,39.9337,39.9667,17444.0
2020-12-07 14:05:00,48.45,48.48,48.41,48.46,12367.0,39.975,39.9997,39.942,39.9832,12367.0
2020-12-07 14:10:00,48.46,48.46,48.36,48.38,14372.0,39.9832,39.9832,39.9007,39.9172,14372.0
2020-12-07 14:15:00,48.37,48.43,48.37,48.43,27698.0,39.909,39.9585,39.909,39.9585,27698.0
2020-12-07 14:20:00,48.44,48.47,48.42,48.45,25232.0,39.9667,39.9915,39.9502,39.975,25232.0
2020-12-07 14:25:00,48.44,48.5,48.43,48.5,20519.0,39.9667,40.0162,39.9585,40.0162,20519.0
2020-12-07 14:30:00,48.5,48.55,48.48,48.55,28424.0,40.0162,40.0575,39.9997,40.0575,28424.0
2020-12-07 14:35:00,48.54,48.57,48.51,48.57,15922.0,40.0492,40.074,40.0245,40.074,15922.0
2020-12-07 14:40:00,48.57,48.62,48.55,48.58,15131.0,40.074,40.1152,40.0575,40.0822,15131.0
2020-12-07 14:45:00,48.56,48.6,48.53,48.58,12471.0,40.0657,40.0987,40.041,40.0822,12471.0
2020-12-07 14:50:00,48.57,48.59,48.53,48.54,16046.0,40.074,40.0905,40.041,40.0492,16046.0
2020-12-07 14:55:00,48.52,48.55,48.51,48.52,11359.0,40.0327,40.0575,40.0245,40.0327,11359.0
2020-12-07 15:00:00,48.52,48.59,48.49,48.56,18723.0,40.0327,40.0905,40.008,40.0657,18723.0
2020-12-07 15:05:00,48.56,48.63,48.54,48.62,18844.0,40.0657,40.1235,40.0492,40.1152,18844.0
2020-12-07 15:10:00,48.63,48.72,48.6,48.68,31622.0,40.1235,40.1977,40.0987,40.1647,31622.0
2020-12-07 15:15:00,48.67,48.74,48.66,48.73,22713.0,40.1565,40.2142,40.1482,40.206,22713.0
2020-12-07 15:20:00,48.73,48.76,48.7,48.7,18383.0,40.206,40.2307,40.1812,40.1812,18383.0
2020-12-07 15:25:00,48.71,48.79,48.69,48.77,32796.0,40.1895,40.2555,40.173,40.239,32796.0
2020-12-07 15:30:00,48.76,48.77,48.68,48.74,34012.0,40.2307,40.239,40.1647,40.2142,34012.0
2020-12-07 15:35:00,48.73,48.74,48.65,48.68,34132.0,40.206,40.2142,40.14,40.1647,34132.0
2020-12-07 15:40:00,48.68,48.68,48.53,48.56,36821.0,40.1647,40.1647,40.041,40.0657,36821.0
2020-12-07 15:45:00,48.56,48.66,48.51,48.65,62093.0,40.0657,40.1482,40.0245,40.14,62093.0
2020-12-07 15:50:00,48.67,48.75,48.64,48.71,84709.0,40.1565,40.2225,40.1317,40.1895,84709.0
2020-12-07 15:55:00,48.71,48.78,48.66,48.67,172759.0,40.1895,40.2472,40.1482,40.1565,172759.0
2020-12-08 09:30:00,48.38,48.58,48.27,48.53,44557.0,39.9172,40.0822,39.8265,40.041,44557.0
2020-12-08 09:35:00,48.59,48.77,48.59,48.69,9999.0,40.0905,40.239,40.0905,40.173,9999.0
2020-12-08 09:40:00,48.69,48.78,48.62,48.69,9902.0,40.173,40.2472,40.1152,40.173,9902.0
2020-12-08 09:45:00,48.66,48.9,48.66,48.83,12444.0,40.1482,40.3463,40.1482,40.2885,12444.0
2020-12-08 09:50:00,48.85,48.88,48.66,48.66,8203.0,40.305,40.3298,40.1482,40.1482,8203.0
2020-12-08 09:55:00,48.71,48.8,48.68,48.72,11251.0,40.1895,40.2637,40.1647,40.1977,11251.0
2020-12-08 10:00:00,48.72,48.75,48.44,48.44,24522.0,40.1977,40.2225,39.9667,39.9667,24522.0
2020-12-08 10:05:00,48.43,48.56,48.38,48.54,10069.0,39.9585,40.0657,39.9172,40.0492,10069.0
2020-12-08 10:10:00,48.55,48.69,48.52,48.55,7080.0,40.0575,40.173,40.0327,40.0575,7080.0
2020-12-08 10:15:00,48.54,48.56,48.45,48.48,20342.0,40.0492,40.0657,39.975,39.9997,20342.0
2020-12-08 10:20:00,48.51,48.55,48.47,48.48,12649.0,40.0245,40.0575,39.9915,39.9997,12649.0
2020-12-08 10:25:00,48.48,48.51,48.46,48.5,7777.0,39.9997,40.0245,39.9832,40.0162,7777.0
2020-12-08 10:30:00,48.51,48.55,48.46,48.49,10361.0,40.0245,40.0575,39.9832,40.008,10361.0
2020-12-08 10:35:00,48.5,48.52,48.45,48.48,12852.0,40.0162,40.0327,39.975,39.9997,12852.0
2020-12-08 10:40:00,48.47,48.49,48.4,48.42,5580.0,39.9915,40.008,39.9337,39.9502,5580.0
2020-12-08 10:45:00,48.42,48.52,48.4,48.52,21055.0,39.9502,40.0327,39.9337,40.0327,21055.0
2020-12-08 10:50:00,48.5,48.5,48.41,48.43,4597.0,40.0162,40.0162,39.942,39.9585,4597.0
2020-12-08 10:55:00,48.4,48.51,48.39,48.48,17089.0,39.9337,40.0245,39.9255,39.9997,17089.0
2020-12-08 11:00:00,48.48,48.55,48.48,48.55,12621.0,39.9997,40.0575,39.9997,40.0575,12621.0
2020-12-08 11:05:00,48.56,48.64,48.55,48.62,15924.0,40.0657,40.1317,40.0575,40.1152,15924.0
2020-12-08 11:10:00,48.61,48.61,48.56,48.61,10188.0,40.107,40.107,40.0657,40.107,10188.0
2020-12-08 11:15:00,48.6,48.68,48.58,48.64,13695.0,40.0987,40.1647,40.0822,40.1317,13695.0
2020-12-08 11:20:00,48.61,48.62,48.57,48.58,8937.0,40.107,40.1152,40.074,40.0822,8937.0
2020-12-08 11:25:00,48.57,48.58,48.49,48.53,41879.0,40.074,40.0822,40.008,40.041,41879.0
2020-12-08 11:30:00,48.55,48.6,48.52,48.52,8012.0,40.0575,40.0987,40.0327,40.0327,8012.0
2020-12-08 11:35:00,48.53,48.56,48.48,48.49,11490.0,40.041,40.0657,39.9997,40.008,11490.0
2020-12-08 11:40:00,48.5,48.53,48.46,48.5,6140.0,40.0162,40.041,39.9832,40.0162,6140.0
2020-12-08 11:45:00,48.5,48.66,48.5,48.64,6880.0,40.0162,40.1482,40.0162,40.1317,6880.0
2020-12-08 11:50:00,48.66,48.72,48.65,48.66,18795.0,40.1482,40.1977,40.14,40.1482,18795.0
2020-12-08 11:55:00,48.68,48.69,48.63,48.64,10118.0,40.1647,40.173,40.1235,40.1317,10118.0
2020-12-08 12:00:00,48.64,48.7,48.57,48.66,24058.0,40.1317,40.1812,40.074,40.1482,24058.0
2020-12-08 12:05:00,48.67,48.71,48.67,48.69,29982.0,40.1565,40.1895,40.1565,40.173,29982.0
2020-12-08 12:10:00,48.7,48.78,48.69,48.76,7752.0,40.1812,40.2472,40.173,40.2307,7752.0
2020-12-08 12:15:00,48.77,48.8,48.73,48.77,5766.0,40.239,40.2637,40.206,40.239,5766.0
2020-12-08 12:20:00,48.77,48.8,48.76,48.78,13581.0,40.239,40.2637,40.2307,40.2472,13581.0
2020-12-08 12:25:00,48.77,48.86,48.77,48.85,10441.0,40.239,40.3133,40.239,40.305,10441.0
2020-12-08 12:30:00,48.83,48.86,48.82,48.85,13699.0,40.2885,40.3133,40.2802,40.305,13699.0
2020-12-08 12:35:00,48.85,48.88,48.84,48.87,21037.0,40.305,40.3298,40.2967,40.3215,21037.0
2020-12-08 12:40:00,48.85,48.9,48.83,48.84,7472.0,40.305,40.3463,40.2885,40.2967,7472.0
2020-12-08 12:45:00,48.84,48.85,48.79,48.82,18522.0,40.2967,40.305,40.2555,40.2802,18522.0
2020-12-08 12:50:00,48.81,48.88,48.81,48.87,9388.0,40.272,40.3298,40.272,40.3215,9388.0
2020-12-08 12:55:00,48.86,48.87,48.81,48.86,11291.0,40.3133,40.3215,40.272,40.3133,11291.0
2020-12-08 13:00:00,48.87,48.87,48.82,48.83,5548.0,40.3215,40.3215,40.2802,40.2885,5548.0
2020-12-08 13:05:00,48.83,48.84,48.79,48.81,9248.0,40.2885,40.2967,40.2555,40.272,9248.0
2020-12-08 13:10:00,48.8,48.87,48.79,48.86,7654.0,40.2637,40.3215,40.2555,40.3133,7654.0
2020-12-08 13:15:00,48.85,48.88,48.82,48.86,8471.0,40.305,40.3298,40.2802,40.3133,8471.0
2020-12-08 13:20:00,48.84,48.85,48.83,48.85,6066.0,40.2967,40.305,40.2885,40.305,6066.0
2020-12-08 13:25:00,48.85,48.85,48.84,48.84,12804.0,40.305,40.305,40.2967,40.2967,12804.0
2020-12-08 13:30:00,48.85,48.9,48.84,48.9,13727.0,40.305,40.3463,40.2967,40.3463,13727.0
2020-12-08 13:35:00,48.89,48.9,48.87,48.88,17847.0,40.338,40.3463,40.3215,40.3298,17847.0
2020-12-08 13:40:00,48.87,48.94,48.87,48.93,5785.0,40.3215,40.3793,40.3215,40.371,5785.0
2020-12-08 13:45:00,48.95,48.99,48.91,48.92,10469.0,40.3875,40.4205,40.3545,40.3628,10469.0
2020-12-08 13:50:00,48.93,48.94,48.89,48.9,6655.0,40.371,40.3793,40.338,40.3463,6655.0
2020-12-08 13:55:00,48.91,48.94,48.87,48.93,5936.0,40.3545,40.3793,40.3215,40.371,5936.0
2020-12-08 14:00:00,48.94,48.96,48.92,48.95,4703.0,40.3793,40.3958,40.3628,40.3875,4703.0
2020-12-08 14:05:00,48.94,48.97,48.93,48.97,6732.0,40.3793,40.404,40.371,40.404,6732.0
2020-12-08 14:10:00,48.96,49.02,48.96,49.0,21925.0,40.3958,40.4453,40.3958,40.4288,21925.0
2020-12-08 14:15:00,48.99,49.0,48.94,48.98,12117.0,40.4205,40.4288,40.3793,40.4123,12117.0
2020-12-08 14:20:00,48.98,49.0,48.95,48.98,11644.0,40.4123,40.4288,40.3875,40.4123,11644.0
2020-12-08 14:25:00,48.98,49.02,48.97,48.99,28732.0,40.4123,40.4453,40.404,40.4205,28732.0
2020-12-08 14:30:00,49.0,49.03,48.97,49.02,28310.0,40.4288,40.4535,40.404,40.4453,28310.0
2020-12-08 14:35:00,49.01,49.01,48.94,48.95,25281.0,40.437,40.437,40.3793,40.3875,25281.0
2020-12-08 14:40:00,48.95,48.97,48.92,48.93,7821.0,40.3875,40.404,40.3628,40.371,7821.0
2020-12-08 14:45:00,48.92,48.97,48.91,48.91,10485.0,40.3628,40.404,40.3545,40.3545,10485.0
2020-12-08 14:50:00,48.93,48.96,48.91,48.95,8076.0,40.371,40.3958,40.3545,40.3875,8076.0
2020-12-08 14:55:00,48.95,48.96,48.88,48.9,14915.0,40.3875,40.3958,40.3298,40.3463,14915.0
2020-12-08 15:00:00,48.89,48.93,48.86,48.86,18361.0,40.338,40.371,40.3133,40.3133,18361.0
2020-12-08 15:05:00,48.86,48.88,48.82,48.86,7029.0,40.3133,40.3298,40.2802,40.3133,7029.0
2020-12-08 15:10:00,48.87,48.87,48.76,48.84,15988.0,40.3215,40.3215,40.2307,40.2967,15988.0
2020-12-08 15:15:00,48.83,48.83,48.79,48.83,9052.0,40.2885,40.2885,40.2555,40.2885,9052.0
2020-12-08 15:20:00,48.82,48.82,48.74,48.81,17023.0,40.2802,40.2802,40.2142,40.272,17023.0
2020-12-08 15:25:00,48.81,48.85,48.79,48.84,16983.0,40.272,40.305,40.2555,40.2967,16983.0
2020-12-08 15:30:00,48.84,48.9,48.83,48.89,24321.0,40.2967,40.3463,40.2885,40.338,24321.0
2020-12-08 15:35:00,48.88,48.94,48.85,48.92,37338.0,40.3298,40.3793,40.305,40.3628,37338.0
2020-12-08 15:40:00,48.91,48.95,48.89,48.93,26696.0,40.3545,40.3875,40.338,40.371,26696.0
2020-12-08 15:45:00,48.93,48.95,48.91,48.91,38420.0,40.371,40.3875,40.3545,40.3545,38420.0
2020-12-08 15:50:00,48.91,49.07,48.87,49.07,166878.0,40.3545,40.4865,40.3215,40.4865,166878.0
2020-12-08 15:55:00,49.07,49.11,49.01,49.09,150171.0,40.4865,40.5195,40.437,40.503,150171.0
2020-12-09 09:30:00,49.03,49.35,49.0,49.19,51449.0,40.4535,40.7175,40.4288,40.5855,51449.0
2020-12-09 09:35:00,49.23,49.25,49.1,49.23,8135.0,40.6185,40.635,40.5113,40.6185,8135.0
2020-12-09 09:40:00,49.27,49.41,49.26,49.34,20757.0,40.6515,40.767,40.6433,40.7093,20757.0
2020-12-09 09:45:00,49.31,49.39,49.17,49.37,22059.0,40.6845,40.7505,40.569,40.734,22059.0
2020-12-09 09:50:00,49.37,49.48,49.34,49.48,31849.0,40.734,40.8248,40.7093,40.8248,31849.0
2020-12-09 09:55:00,49.47,49.61,49.45,49.59,27682.0,40.8165,40.9321,40.8,40.9156,27682.0
2020-12-09 10:00:00,49.59,49.7,49.54,49.69,17203.0,40.9156,41.0063,40.8743,40.9981,17203.0
2020-12-09 10:05:00,49.72,49.77,49.66,49.69,15417.0,41.0228,41.0641,40.9733,40.9981,15417.0
2020-12-09 10:10:00,49.7,49.72,49.48,49.6,21470.0,41.0063,41.0228,40.8248,40.9238,21470.0
2020-12-09 10:15:00,49.6,49.72,49.6,49.69,19355.0,40.9238,41.0228,40.9238,40.9981,19355.0
2020-12-09 10:20:00,49.7,49.74,49.67,49.68,27925.0,41.0063,41.0393,40.9816,40.9898,27925.0
2020-12-09 10:25:00,49.7,49.75,49.67,49.72,13754.0,41.0063,41.0476,40.9816,41.0228,13754.0
2020-12-09 10:30:00,49.71,49.73,49.53,49.58,31205.0,41.0146,41.0311,40.8661,40.9073,31205.0
2020-12-09 10:35:00,49.57,49.6,49.49,49.54,5815.0,40.8991,40.9238,40.833,40.8743,5815.0
2020-12-09 10:40:00,49.55,49.61,49.52,49.61,8892.0,40.8826,40.9321,40.8578,40.9321,8892.0
2020-12-09 10:45:00,49.61,49.66,49.57,49.59,10581.0,40.9321,40.9733,40.8991,40.9156,10581.0
2020-12-09 10:50:00,49.59,49.63,49.55,49.59,12407.0,40.9156,40.9486,40.8826,40.9156,12407.0
2020-12-09 10:55:00,49.59,49.6,49.48,49.53,8950.0,40.9156,40.9238,40.8248,40.8661,8950.0
2020-12-09 11:00:00,49.51,49.58,49.47,49.54,11851.0,40.8496,40.9073,40.8165,40.8743,11851.0
2020-12-09 11:05:00,49.5,49.53,49.44,49.53,6004.0,40.8413,40.8661,40.7918,40.8661,6004.0
2020-12-09 11:10:00,49.52,49.54,49.5,49.52,7924.0,40.8578,40.8743,40.8413,40.8578,7924.0
2020-12-09 11:15:00,49.51,49.51,49.39,49.39,11579.0,40.8496,40.8496,40.7505,40.7505,11579.0
2020-12-09 11:20:00,49.41,49.47,49.4,49.46,10561.0,40.767,40.8165,40.7588,40.8083,10561.0
2020-12-09 11:25:00,49.44,49.46,49.41,49.43,5505.0,40.7918,40.8083,40.767,40.7835,5505.0
2020-12-09 11:30:00,49.44,49.44,49.37,49.37,6014.0,40.7918,40.7918,40.734,40.734,6014.0
2020-12-09 11:35:00,49.36,49.38,49.35,49.37,8450.0,40.7258,40.7423,40.7175,40.734,8450.0
2020-12-09 11:40:00,49.35,49.41,49.35,49.4,9396.0,40.7175,40.767,40.7175,40.7588,9396.0
2020-12-09 11:45:00,49.4,49.43,49.35,49.36,6586.0,40.7588,40.7835,40.7175,40.7258,6586.0
2020-12-09 11:50:00,49.35,49.37,49.33,49.34,6079.0,40.7175,40.734,40.701,40.7093,6079.0
2020-12-09 11:55:00,49.33,49.37,49.32,49.35,21680.0,40.701,40.734,40.6928,40.7175,21680.0
2020-12-09 12:00:00,49.35,49.36,49.35,49.36,6468.0,40.7175,40.7258,40.7175,40.7258,6468.0
2020-12-09 12:05:00,49.36,49.43,49.36,49.41,12613.0,40.7258,40.7835,40.7258,40.767,12613.0
2020-12-09 12:10:00,49.42,49.48,49.41,49.43,28290.0,40.7753,40.8248,40.767,40.7835,28290.0
2020-12-09 12:15:00,49.44,49.5,49.44,49.5,6630.0,40.7918,40.8413,40.7918,40.8413,6630.0
2020-12-09 12:20:00,49.51,49.52,49.46,49.49,4863.0,40.8496,40.8578,40.8083,40.833,4863.0
2020-12-09 12:25:00,49.5,49.5,49.43,49.46,19914.0,40.8413,40.8413,40.7835,40.8083,19914.0
2020-12-09 12:30:00,49.46,49.48,49.4,49.45,16539.0,40.8083,40.8248,40.7588,40.8,16539.0
2020-12-09 12:35:00,49.44,49.46,49.42,49.45,21296.0,40.7918,40.8083,40.7753,40.8,21296.0
2020-12-09 12:40:00,49.44,49.47,49.33,49.33,7814.0,40.7918,40.8165,40.701,40.701,7814.0
2020-12-09 12:45:00,49.35,49.41,49.32,49.39,17295.0,40.7175,40.767,40.6928,40.7505,17295.0
2020-12-09 12:50:00,49.37,49.38,49.29,49.37,13806.0,40.734,40.7423,40.668,40.734,13806.0
2020-12-09 12:55:00,49.36,49.45,49.36,49.45,12675.0,40.7258,40.8,40.7258,40.8,12675.0
2020-12-09 13:00:00,49.44,49.46,49.32,49.32,31069.0,40.7918,40.8083,40.6928,40.6928,31069.0
2020-12-09 13:05:00,49.34,49.4,49.29,49.38,15466.0,40.7093,40.7588,40.668,40.7423,15466.0
2020-12-09 13:10:00,49.41,49.43,49.39,49.42,7546.0,40.767,40.7835,40.7505,40.7753,7546.0
2020-12-09 13:15:00,49.42,49.46,49.38,49.42,18893.0,40.7753,40.8083,40.7423,40.7753,18893.0
2020-12-09 13:20:00,49.44,49.45,49.4,49.4,14335.0,40.7918,40.8,40.7588,40.7588,14335.0
2020-12-09 13:25:00,49.39,49.42,49.37,49.37,11614.0,40.7505,40.7753,40.734,40.734,11614.0
2020-12-09 13:30:00,49.36,49.38,49.23,49.25,22056.0,40.7258,40.7423,40.6185,40.635,22056.0
2020-12-09 13:35:00,49.23,49.34,49.23,49.3,21837.0,40.6185,40.7093,40.6185,40.6763,21837.0
2020-12-09 13:40:00,49.31,49.36,49.28,49.32,12942.0,40.6845,40.7258,40.6598,40.6928,12942.0
2020-12-09 13:45:00,49.3,49.34,49.28,49.32,22416.0,40.6763,40.7093,40.6598,40.6928,22416.0
2020-12-09 13:50:00,49.32,49.32,49.2,49.2,16771.0,40.6928,40.6928,40.5938,40.5938,16771.0
2020-12-09 13:55:00,49.19,49.2,49.08,49.14,14274.0,40.5855,40.5938,40.4948,40.5443,14274.0
2020-12-09 14:00:00,49.14,49.3,49.13,49.28,14059.0,40.5443,40.6763,40.536,40.6598,14059.0
2020-12-09 14:05:00,49.28,49.3,49.25,49.27,15910.0,40.6598,40.6763,40.635,40.6515,15910.0
2020-12-09 14:10:00,49.27,49.31,49.22,49.29,25979.0,40.6515,40.6845,40.6103,40.668,25979.0
2020-12-09 14:15:00,49.29,49.33,49.24,49.32,41912.0,40.668,40.701,40.6268,40.6928,41912.0
2020-12-09 14:20:00,49.31,49.38,49.3,49.38,42160.0,40.6845,40.7423,40.6763,40.7423,42160.0
2020-12-09 14:25:00,49.4,49.55,49.39,49.55,44108.0,40.7588,40.8826,40.7505,40.8826,44108.0
2020-12-09 14:30:00,49.55,49.59,49.43,49.43,23658.0,40.8826,40.9156,40.7835,40.7835,23658.0
2020-12-09 14:35:00,49.43,49.43,49.34,49.37,16565.0,40.7835,40.7835,40.7093,40.734,16565.0
2020-12-09 14:40:00,49.36,49.4,49.33,49.39,25142.0,40.7258,40.7588,40.701,40.7505,25142.0
2020-12-09 14:45:00,49.39,49.5,49.37,49.42,28076.0,40.7505,40.8413,40.734,40.7753,28076.0
2020-12-09 14:50:00,49.41,49.42,49.35,49.4,18251.0,40.767,40.7753,40.7175,40.7588,18251.0
2020-12-09 14:55:00,49.4,49.55,49.39,49.47,58743.0,40.7588,40.8826,40.7505,40.8165,58743.0
2020-12-09 15:00:00,49.46,49.48,49.4,49.43,12984.0,40.8083,40.8248,40.7588,40.7835,12984.0
2020-12-09 15:05:00,49.43,49.5,49.42,49.46,27908.0,40.7835,40.8413,40.7753,40.8083,27908.0
2020-12-09 15:10:00,49.47,49.5,49.42,49.42,6627.0,40.8165,40.8413,40.7753,40.7753,6627.0
2020-12-09 15:15:00,49.42,49.47,49.42,49.45,9023.0,40.7753,40.8165,40.7753,40.8,9023.0
2020-12-09 15:20:00,49.46,49.49,49.36,49.37,13149.0,40.8083,40.833,40.7258,40.734,13149.0
2020-12-09 15:25:00,49.37,49.46,49.31,49.44,11778.0,40.734,40.8083,40.6845,40.7918,11778.0
2020-12-09 15:30:00,49.43,49.51,49.41,49.49,39927.0,40.7835,40.8496,40.767,40.833,39927.0
2020-12-09 15:35:00,49.48,49.53,49.43,49.49,43241.0,40.8248,40.8661,40.7835,40.833,43241.0
2020-12-09 15:40:00,49.5,49.59,49.48,49.58,41731.0,40.8413,40.9156,40.8248,40.9073,41731.0
2020-12-09 15:45:00,49.58,49.61,49.54,49.54,47519.0,40.9073,40.9321,40.8743,40.8743,47519.0
2020-12-09 15:50:00,49.56,49.63,49.54,49.61,81455.0,40.8908,40.9486,40.8743,40.9321,81455.0
2020-12-09 15:55:00,49.6,49.64,49.51,49.53,202900.0,40.9238,40.9568,40.8496,40.8661,202900.0
2020-12-10 09:30:00,49.02,49.14,48.87,49.13,50762.0,40.4453,40.5443,40.3215,40.536,50762.0
2020-12-10 09:35:00,49.1,49.27,49.07,49.21,21751.0,40.5113,40.6515,40.4865,40.602,21751.0
2020-12-10 09:40:00,49.26,49.47,48.91,48.94,22554.0,40.6433,40.8165,40.3545,40.3793,22554.0
2020-12-10 09:45:00,48.97,49.09,48.96,49.08,11006.0,40.404,40.503,40.3958,40.4948,11006.0
2020-12-10 09:50:00,49.11,49.19,49.01,49.13,13859.0,40.5195,40.5855,40.437,40.536,13859.0
2020-12-10 09:55:00,49.16,49.24,49.11,49.17,10603.0,40.5608,40.6268,40.5195,40.569,10603.0
2020-12-10 10:00:00,49.18,49.2,49.13,49.16,23355.0,40.5773,40.5938,40.536,40.5608,23355.0
2020-12-10 10:05:00,49.18,49.34,49.17,49.24,53007.0,40.5773,40.7093,40.569,40.6268,53007.0
2020-12-10 10:10:00,49.24,49.32,49.19,49.23,13881.0,40.6268,40.6928,40.5855,40.6185,13881.0
2020-12-10 10:15:00,49.23,49.25,49.17,49.24,18804.0,40.6185,40.635,40.569,40.6268,18804.0
2020-12-10 10:20:00,49.25,49.27,49.16,49.23,25255.0,40.635,40.6515,40.5608,40.6185,25255.0
2020-12-10 10:25:00,49.22,49.27,49.08,49.12,26687.0,40.6103,40.6515,40.4948,40.5278,26687.0
2020-12-10 10:30:00,49.12,49.16,49.06,49.06,14572.0,40.5278,40.5608,40.4783,40.4783,14572.0
2020-12-10 10:35:00,49.05,49.15,49.04,49.15,15088.0,40.47,40.5525,40.4618,40.5525,15088.0
2020-12-10 10:40:00,49.16,49.16,49.03,49.03,20084.0,40.5608,40.5608,40.4535,40.4535,20084.0
2020-12-10 10:45:00,49.01,49.09,49.0,49.02,16093.0,40.437,40.503,40.4288,40.4453,16093.0
2020-12-10 10:50:00,49.02,49.16,49.01,49.12,17531.0,40.4453,40.5608,40.437,40.5278,17531.0
2020-12-10 10:55:00,49.12,49.12,48.95,49.0,10132.0,40.5278,40.5278,40.3875,40.4288,10132.0
2020-12-10 11:00:00,49.01,49.02,48.93,48.95,22374.0,40.437,40.4453,40.371,40.3875,22374.0
2020-12-10 11:05:00,48.95,48.95,48.82,48.83,16392.0,40.3875,40.3875,40.2802,40.2885,16392.0
2020-12-10 11:10:00,48.84,48.86,48.78,48.86,10666.0,40.2967,40.3133,40.2472,40.3133,10666.0
2020-12-10 11:15:00,48.87,48.88,48.75,48.76,13555.0,40.3215,40.3298,40.2225,40.2307,13555.0
2020-12-10 11:20:00,48.77,48.78,48.7,48.75,13791.0,40.239,40.2472,40.1812,40.2225,13791.0
2020-12-10 11:25:00,48.74,48.74,48.67,48.73,7095.0,40.2142,40.2142,40.1565,40.206,7095.0
2020-12-10 11:30:00,48.73,48.73,48.63,48.72,14154.0,40.206,40.206,40.1235,40.1977,14154.0
2020-12-10 11:35:00,48.71,48.73,48.66,48.71,5817.0,40.1895,40.206,40.1482,40.1895,5817.0
2020-12-10 11:40:00,48.71,48.74,48.67,48.73,11201.0,40.1895,40.2142,40.1565,40.206,11201.0
2020-12-10 11:45:00,48.7,48.7,48.64,48.66,10206.0,40.1812,40.1812,40.1317,40.1482,10206.0
2020-12-10 11:50:00,48.65,48.65,48.56,48.6,20005.0,40.14,40.14,40.0657,40.0987,20005.0
2020-12-10 11:55:00,48.6,48.64,48.59,48.62,9220.0,40.0987,40.1317,40.0905,40.1152,9220.0
2020-12-10 12:00:00,48.6,48.71,48.59,48.71,11526.0,40.0987,40.1895,40.0905,40.1895,11526.0
2020-12-10 12:05:00,48.7,48.76,48.66,48.76,17057.0,40.1812,40.2307,40.1482,40.2307,17057.0
2020-12-10 12:10:00,48.76,48.82,48.75,48.75,10458.0,40.2307,40.2802,40.2225,40.2225,10458.0
2020-12-10 12:15:00,48.77,48.8,48.75,48.79,13693.0,40.239,40.2637,40.2225,40.2555,13693.0
2020-12-10 12:20:00,48.79,48.84,48.77,48.83,3926.0,40.2555,40.2967,40.239,40.2885,3926.0
2020-12-10 12:25:00,48.84,48.85,48.78,48.79,10373.0,40.2967,40.305,40.2472,40.2555,10373.0
2020-12-10 12:30:00,48.8,48.85,48.79,48.85,6648.0,40.2637,40.305,40.2555,40.305,6648.0
2020-12-10 12:35:00,48.85,48.89,48.78,48.82,11317.0,40.305,40.338,40.2472,40.2802,11317.0
2020-12-10 12:40:00,48.82,48.87,48.82,48.85,6213.0,40.2802,40.3215,40.2802,40.305,6213.0
2020-12-10 12:45:00,48.85,48.95,48.85,48.9,6093.0,40.305,40.3875,40.305,40.3463,6093.0
2020-12-10 12:50:00,48.9,48.94,48.87,48.9,7847.0,40.3463,40.3793,40.3215,40.3463,7847.0
2020-12-10 12:55:00,48.91,48.95,48.89,48.95,7089.0,40.3545,40.3875,40.338,40.3875,7089.0
2020-12-10 13:00:00,48.92,48.93,48.86,48.89,15681.0,40.3628,40.371,40.3133,40.338,15681.0
2020-12-10 13:05:00,48.9,48.93,48.88,48.89,6100.0,40.3463,40.371,40.3298,40.338,6100.0
2020-12-10 13:10:00,48.91,49.04,48.89,49.04,7153.0,40.3545,40.4618,40.338,40.4618,7153.0
2020-12-10 13:15:00,49.04,49.07,48.99,49.05,7685.0,40.4618,40.4865,40.4205,40.47,7685.0
2020-12-10 13:20:00,49.04,49.05,48.98,48.98,4571.0,40.4618,40.47,40.4123,40.4123,4571.0
2020-12-10 13:25:00,48.98,49.03,48.95,48.96,8217.0,40.4123,40.4535,40.3875,40.3958,8217.0
2020-12-10 13:30:00,48.95,48.95,48.84,48.86,6676.0,40.3875,40.3875,40.2967,40.3133,6676.0
2020-12-10 13:35:00,48.86,48.88,48.83,48.87,5430.0,40.3133,40.3298,40.2885,40.3215,5430.0
2020-12-10 13:40:00,48.88,48.9,48.83,48.83,3394.0,40.3298,40.3463,40.2885,40.2885,3394.0
2020-12-10 13:45:00,48.84,48.87,48.79,48.87,9023.0,40.2967,40.3215,40.2555,40.3215,9023.0
2020-12-10 13:50:00,48.87,48.87,48.76,48.78,6297.0,40.3215,40.3215,40.2307,40.2472,6297.0
2020-12-10 13:55:00,48.76,48.76,48.65,48.66,10393.0,40.2307,40.2307,40.14,40.1482,10393.0
2020-12-10 14:00:00,48.65,48.67,48.57,48.63,10211.0,40.14,40.1565,40.074,40.1235,10211.0
2020-12-10 14:05:00,48.62,48.7,48.62,48.66,12700.0,40.1152,40.1812,40.1152,40.1482,12700.0
2020-12-10 14:10:00,48.66,48.66,48.5,48.55,9219.0,40.1482,40.1482,40.0162,40.0575,9219.0
2020-12-10 14:15:00,48.56,48.56,48.52,48.55,7757.0,40.0657,40.0657,40.0327,40.0575,7757.0
2020-12-10 14:20:00,48.56,48.57,48.48,48.52,11848.0,40.0657,40.074,39.9997,40.0327,11848.0
2020-12-10 14:25:00,48.55,48.62,48.55,48.57,6925.0,40.0575,40.1152,40.0575,40.074,6925.0
2020-12-10 14:30:00,48.56,48.59,48.53,48.58,7967.0,40.0657,40.0905,40.041,40.0822,7967.0
2020-12-10 14:35:00,48.58,48.6,48.55,48.59,9783.0,40.0822,40.0987,40.0575,40.0905,9783.0
2020-12-10 14:40:00,48.58,48.58,48.47,48.48,16915.0,40.0822,40.0822,39.9915,39.9997,16915.0
2020-12-10 14:45:00,48.48,48.53,48.46,48.53,21590.0,39.9997,40.041,39.9832,40.041,21590.0
2020-12-10 14:50:00,48.53,48.53,48.48,48.49,12508.0,40.041,40.041,39.9997,40.008,12508.0
2020-12-10 14:55:00,48.5,48.53,48.48,48.51,21261.0,40.0162,40.041,39.9997,40.0245,21261.0
2020-12-10 15:00:00,48.51,48.61,48.49,48.61,14987.0,40.0245,40.107,40.008,40.107,14987.0
2020-12-10 15:05:00,48.6,48.61,48.55,48.56,10380.0,40.0987,40.107,40.0575,40.0657,10380.0
2020-12-10 15:10:00,48.57,48.66,48.56,48.65,11314.0,40.074,40.1482,40.0657,40.14,11314.0
2020-12-10 15:15:00,48.66,48.71,48.64,48.69,10339.0,40.1482,40.1895,40.1317,40.173,10339.0
2020-12-10 15:20:00,48.68,48.75,48.66,48.72,11851.0,40.1647,40.2225,40.1482,40.1977,11851.0
2020-12-10 15:25:00,48.72,48.78,48.68,48.68,17273.0,40.1977,40.2472,40.1647,40.1647,17273.0
2020-12-10 15:30:00,48.69,48.7,48.59,48.6,12798.0,40.173,40.1812,40.0905,40.0987,12798.0
2020-12-10 15:35:00,48.59,48.59,48.49,48.53,13631.0,40.0905,40.0905,40.008,40.041,13631.0
2020-12-10 15:40:00,48.52,48.63,48.51,48.57,20280.0,40.0327,40.1235,40.0245,40.074,20280.0
2020-12-10 15:45:00,48.56,48.61,48.56,48.58,12815.0,40.0657,40.107,40.0657,40.0822,12815.0
2020-12-10 15:50:00,48.58,48.65,48.57,48.61,42355.0,40.0822,40.14,40.074,40.107,42355.0
2020-12-10 15:55:00,48.62,48.71,48.6,48.63,190077.0,40.1152,40.1895,40.0987,40.1235,190077.0
2020-12-11 09:30:00,48.37,48.44,48.06,48.44,57486.0,39.909,39.9667,39.6532,39.9667,57486.0
2020-12-11 09:35:00,48.5,48.59,48.31,48.59,14170.0,40.0162,40.0905,39.8595,40.0905,14170.0
2020-12-11 09:40:00,48.56,48.62,48.38,48.42,57638.0,40.0657,40.1152,39.9172,39.9502,57638.0
2020-12-11 09:45:00,48.44,48.51,48.3,48.33,48387.0,39.9667,40.0245,39.8512,39.876,48387.0
2020-12-11 09:50:00,48.34,48.61,48.31,48.6,19465.0,39.8842,40.107,39.8595,40.0987,19465.0
2020-12-11 09:55:00,48.61,48.75,48.6,48.74,20468.0,40.107,40.2225,40.0987,40.2142,20468.0
2020-12-11 10:00:00,48.74,48.82,48.68,48.79,15746.0,40.2142,40.2802,40.1647,40.2555,15746.0
2020-12-11 10:05:00,48.79,48.89,48.74,48.75,23634.0,40.2555,40.338,40.2142,40.2225,23634.0
2020-12-11 10:10:00,48.79,48.79,48.62,48.71,13903.0,40.2555,40.2555,40.1152,40.1895,13903.0
2020-12-11 10:15:00,48.67,48.75,48.57,48.62,20290.0,40.1565,40.2225,40.074,40.1152,20290.0
2020-12-11 10:20:00,48.63,48.63,48.56,48.58,9906.0,40.1235,40.1235,40.0657,40.0822,9906.0
2020-12-11 10:25:00,48.6,48.66,48.57,48.58,7842.0,40.0987,40.1482,40.074,40.0822,7842.0
2020-12-11 10:30:00,48.57,48.65,48.57,48.61,6759.0,40.074,40.14,40.074,40.107,6759.0
2020-12-11 10:35:00,48.62,48.62,48.52,48.58,18956.0,40.1152,40.1152,40.0327,40.0822,18956.0
2020-12-11 10:40:00,48.6,48.61,48.53,48.53,12519.0,40.0987,40.107,40.041,40.041,12519.0
2020-12-11 10:45:00,48.53,48.53,48.48,48.5,12555.0,40.041,40.041,39.9997,40.0162,12555.0
2020-12-11 10:50:00,48.48,48.55,48.45,48.51,6850.0,39.9997,40.0575,39.975,40.0245,6850.0
2020-12-11 10:55:00,48.5,48.61,48.49,48.61,12077.0,40.0162,40.107,40.008,40.107,12077.0
2020-12-11 11:00:00,48.6,48.64,48.55,48.55,8173.0,40.0987,40.1317,40.0575,40.0575,8173.0
2020-12-11 11:05:00,48.54,48.63,48.54,48.6,16933.0,40.0492,40.1235,40.0492,40.0987,16933.0
2020-12-11 11:10:00,48.61,48.68,48.61,48.68,9518.0,40.107,40.1647,40.107,40.1647,9518.0
2020-12-11 11:15:00,48.68,48.68,48.59,48.59,7168.0,40.1647,40.1647,40.0905,40.0905,7168.0
2020-12-11 11:20:00,48.59,48.59,48.53,48.54,5378.0,40.0905,40.0905,40.041,40.0492,5378.0
2020-12-11 11:25:00,48.55,48.61,48.53,48.61,16383.0,40.0575,40.107,40.041,40.107,16383.0
2020-12-11 11:30:00,48.6,48.67,48.59,48.61,10058.0,40.0987,40.1565,40.0905,40.107,10058.0
2020-12-11 11:35:00,48.6,48.6,48.44,48.51,16066.0,40.0987,40.0987,39.9667,40.0245,16066.0
2020-12-11 11:40:00,48.52,48.55,48.47,48.48,7152.0,40.0327,40.0575,39.9915,39.9997,7152.0
2020-12-11 11:45:00,48.46,48.51,48.44,48.5,15177.0,39.9832,40.0245,39.9667,40.0162,15177.0
2020-12-11 11:50:00,48.49,48.49,48.41,48.47,7794.0,40.008,40.008,39.942,39.9915,7794.0
2020-12-11 11:55:00,48.47,48.49,48.44,48.45,5961.0,39.9915,40.008,39.9667,39.975,5961.0
2020-12-11 12:00:00,48.49,48.51,48.42,48.46,7068.0,40.008,40.0245,39.9502,39.9832,7068.0
2020-12-11 12:05:00,48.44,48.46,48.39,48.42,9289.0,39.9667,39.9832,39.9255,39.9502,9289.0
2020-12-11 12:10:00,48.4,48.4,48.31,48.32,6942.0,39.9337,39.9337,39.8595,39.8677,6942.0
2020-12-11 12:15:00,48.3,48.33,48.25,48.25,7897.0,39.8512,39.876,39.81,39.81,7897.0
2020-12-11 12:20:00,48.26,48.33,48.23,48.3,9548.0,39.8182,39.876,39.7935,39.8512,9548.0
2020-12-11 12:25:00,48.31,48.44,48.31,48.42,13906.0,39.8595,39.9667,39.8595,39.9502,13906.0
2020-12-11 12:30:00,48.42,48.43,48.35,48.35,9143.0,39.9502,39.9585,39.8925,39.8925,9143.0
2020-12-11 12:35:00,48.36,48.38,48.33,48.36,4463.0,39.9007,39.9172,39.876,39.9007,4463.0
2020-12-11 12:40:00,48.37,48.41,48.32,48.35,15117.0,39.909,39.942,39.8677,39.8925,15117.0
2020-12-11 12:45:00,48.35,48.36,48.29,48.36,15277.0,39.8925,39.9007,39.843,39.9007,15277.0
2020-12-11 12:50:00,48.35,48.39,48.35,48.37,7365.0,39.8925,39.9255,39.8925,39.909,7365.0
2020-12-11 12:55:00,48.4,48.41,48.36,48.37,7900.0,39.9337,39.942,39.9007,39.909,7900.0
2020-12-11 13:00:00,48.35,48.36,48.29,48.33,8912.0,39.8925,39.9007,39.843,39.876,8912.0
2020-12-11 13:05:00,48.32,48.32,48.28,48.32,10471.0,39.8677,39.8677,39.8347,39.8677,10471.0
2020-12-11 13:10:00,48.32,48.38,48.26,48.27,30631.0,39.8677,39.9172,39.8182,39.8265,30631.0
2020-12-11 13:15:00,48.28,48.33,48.25,48.29,19806.0,39.8347,39.876,39.81,39.843,19806.0
2020-12-11 13:20:00,48.27,48.28,48.2,48.21,6669.0,39.8265,39.8347,39.7687,39.777,6669.0
2020-12-11 13:25:00,48.21,48.26,48.19,48.26,8492.0,39.777,39.8182,39.7604,39.8182,8492.0
2020-12-11 13:30:00,48.24,48.32,48.22,48.27,8697.0,39.8017,39.8677,39.7852,39.8265,8697.0
2020-12-11 13:35:00,48.27,48.31,48.27,48.3,6471.0,39.8265,39.8595,39.8265,39.8512,6471.0
2020-12-11 13:40:00,48.31,48.32,48.24,48.26,13557.0,39.8595,39.8677,39.8017,39.8182,13557.0
2020-12-11 13:45:00,48.28,48.28,48.18,48.22,20171.0,39.8347,39.8347,39.7522,39.7852,20171.0
2020-12-11 13:50:00,48.2,48.33,48.2,48.32,12174.0,39.7687,39.876,39.7687,39.8677,12174.0
2020-12-11 13:55:00,48.33,48.38,48.33,48.36,7854.0,39.876,39.9172,39.876,39.9007,7854.0
2020-12-11 14:00:00,48.37,48.38,48.32,48.33,6847.0,39.909,39.9172,39.8677,39.876,6847.0
2020-12-11 14:05:00,48.33,48.35,48.3,48.33,7509.0,39.876,39.8925,39.8512,39.876,7509.0
2020-12-11 14:10:00,48.32,48.39,48.31,48.39,8622.0,39.8677,39.9255,39.8595,39.9255,8622.0
2020-12-11 14:15:00,48.41,48.44,48.41,48.43,21184.0,39.942,39.9667,39.942,39.9585,21184.0
2020-12-11 14:20:00,48.41,48.46,48.39,48.43,11168.0,39.942,39.9832,39.9255,39.9585,11168.0
2020-12-11 14:25:00,48.42,48.43,48.36,48.4,6063.0,39.9502,39.9585,39.9007,39.9337,6063.0
2020-12-11 14:30:00,48.44,48.53,48.41,48.53,4910.0,39.9667,40.041,39.942,40.041,4910.0
2020-12-11 14:35:00,48.51,48.53,48.48,48.53,9920.0,40.0245,40.041,39.9997,40.041,9920.0
2020-12-11 14:40:00,48.54,48.58,48.49,48.58,7781.0,40.0492,40.0822,40.008,40.0822,7781.0
2020-12-11 14:45:00,48.57,48.6,48.54,48.54,6143.0,40.074,40.0987,40.0492,40.0492,6143.0
2020-12-11 14:50:00,48.55,48.56,48.51,48.51,6034.0,40.0575,40.0657,40.0245,40.0245,6034.0
2020-12-11 14:55:00,48.52,48.57,48.51,48.51,15773.0,40.0327,40.074,40.0245,40.0245,15773.0
2020-12-11 15:00:00,48.51,48.55,48.5,48.51,9504.0,40.0245,40.0575,40.0162,40.0245,9504.0
2020-12-11 15:05:00,48.51,48.53,48.5,48.52,6974.0,40.0245,40.041,40.0162,40.0327,6974.0
2020-12-11 15:10:00,48.53,48.58,48.5,48.57,10332.0,40.041,40.0822,40.0162,40.074,10332.0
2020-12-11 15:15:00,48.56,48.71,48.56,48.71,21715.0,40.0657,40.1895,40.0657,40.1895,21715.0
2020-12-11 15:20:00,48.68,48.7,48.63,48.66,9446.0,40.1647,40.1812,40.1235,40.1482,9446.0
2020-12-11 15:25:00,48.64,48.67,48.62,48.65,9342.0,40.1317,40.1565,40.1152,40.14,9342.0
2020-12-11 15:30:00,48.65,48.67,48.61,48.61,9792.0,40.14,40.1565,40.107,40.107,9792.0
2020-12-11 15:35:00,48.61,48.69,48.61,48.66,14738.0,40.107,40.173,40.107,40.1482,14738.0
2020-12-11 15:40:00,48.67,48.76,48.66,48.72,21249.0,40.1565,40.2307,40.1482,40.1977,21249.0
2020-12-11 15:45:00,48.71,48.74,48.62,48.65,24256.0,40.1895,40.2142,40.1152,40.14,24256.0
2020-12-11 15:50:00,48.64,48.71,48.63,48.66,41299.0,40.1317,40.1895,40.1235,40.1482,41299.0
2020-12-11 15:55:00,48.66,48.68,48.59,48.62,96970.0,40.1482,40.1647,40.0905,40.1152,96970.0
2020-12-14 09:30:00,49.33,49.34,49.0,49.3,54785.0,40.701,40.7093,40.4288,40.6763,54785.0
2020-12-14 09:35:00,49.28,49.33,49.15,49.31,18076.0,40.6598,40.701,40.5525,40.6845,18076.0
2020-12-14 09:40:00,49.32,49.41,49.24,49.39,47393.0,40.6928,40.767,40.6268,40.7505,47393.0
2020-12-14 09:45:00,49.35,49.39,49.21,49.36,61905.0,40.7175,40.7505,40.602,40.7258,61905.0
2020-12-14 09:50:00,49.36,49.41,49.25,49.31,33768.0,40.7258,40.767,40.635,40.6845,33768.0
2020-12-14 09:55:00,49.29,49.34,49.17,49.23,10841.0,40.668,40.7093,40.569,40.6185,10841.0
2020-12-14 10:00:00,49.21,49.35,49.15,49.3,40340.0,40.602,40.7175,40.5525,40.6763,40340.0
2020-12-14 10:05:00,49.25,49.36,49.25,49.36,33586.0,40.635,40.7258,40.635,40.7258,33586.0
2020-12-14 10:10:00,49.34,49.38,49.27,49.3,22744.0,40.7093,40.7423,40.6515,40.6763,22744.0
2020-12-14 10:15:00,49.3,49.35,49.27,49.31,34047.0,40.6763,40.7175,40.6515,40.6845,34047.0
2020-12-14 10:20:00,49.3,49.31,49.03,49.05,22164.0,40.6763,40.6845,40.4535,40.47,22164.0
2020-12-14 10:25:00,49.04,49.09,48.95,49.05,7500.0,40.4618,40.503,40.3875,40.47,7500.0
2020-12-14 10:30:00,49.05,49.08,48.86,48.94,11973.0,40.47,40.4948,40.3133,40.3793,11973.0
2020-12-14 10:35:00,48.97,49.03,48.94,49.03,9082.0,40.404,40.4535,40.3793,40.4535,9082.0
2020-12-14 10:40:00,49.01,49.03,48.85,48.87,12770.0,40.437,40.4535,40.305,40.3215,12770.0
2020-12-14 10:45:00,48.88,48.89,48.76,48.76,13804.0,40.3298,40.338,40.2307,40.2307,13804.0
2020-12-14 10:50:00,48.74,48.76,48.7,48.71,7196.0,40.2142,40.2307,40.1812,40.1895,7196.0
2020-12-14 10:55:00,48.75,48.77,48.61,48.64,11267.0,40.2225,40.239,40.107,40.1317,11267.0
2020-12-14 11:00:00,48.65,48.72,48.65,48.7,10351.0,40.14,40.1977,40.14,40.1812,10351.0
2020-12-14 11:05:00,48.72,48.75,48.65,48.65,12494.0,40.1977,40.2225,40.14,40.14,12494.0
2020-12-14 11:10:00,48.66,48.69,48.52,48.53,15039.0,40.1482,40.173,40.0327,40.041,15039.0
2020-12-14 11:15:00,48.53,48.7,48.53,48.69,12512.0,40.041,40.1812,40.041,40.173,12512.0
2020-12-14 11:20:00,48.68,48.71,48.61,48.65,12241.0,40.1647,40.1895,40.107,40.14,12241.0
2020-12-14 11:25:00,48.65,48.65,48.53,48.55,8746.0,40.14,40.14,40.041,40.0575,8746.0
2020-12-14 11:30:00,48.53,48.6,48.48,48.59,14050.0,40.041,40.0987,39.9997,40.0905,14050.0
2020-12-14 11:35:00,48.59,48.6,48.49,48.55,8177.0,40.0905,40.0987,40.008,40.0575,8177.0
2020-12-14 11:40:00,48.53,48.58,48.51,48.53,9767.0,40.041,40.0822,40.0245,40.041,9767.0
2020-12-14 11:45:00,48.53,48.63,48.51,48.6,9575.0,40.041,40.1235,40.0245,40.0987,9575.0
2020-12-14 11:50:00,48.62,48.65,48.56,48.65,12603.0,40.1152,40.14,40.0657,40.14,12603.0
2020-12-14 11:55:00,48.63,48.65,48.53,48.55,11143.0,40.1235,40.14,40.041,40.0575,11143.0
2020-12-14 12:00:00,48.57,48.58,48.46,48.49,14833.0,40.074,40.0822,39.9832,40.008,14833.0
2020-12-14 12:05:00,48.5,48.56,48.49,48.54,9994.0,40.0162,40.0657,40.008,40.0492,9994.0
2020-12-14 12:10:00,48.55,48.66,48.54,48.6,12896.0,40.0575,40.1482,40.0492,40.0987,12896.0
2020-12-14 12:15:00,48.6,48.62,48.54,48.58,18251.0,40.0987,40.1152,40.0492,40.0822,18251.0
2020-12-14 12:20:00,48.58,48.61,48.54,48.58,38074.0,40.0822,40.107,40.0492,40.0822,38074.0
2020-12-14 12:25:00,48.58,48.69,48.55,48.68,61262.0,40.0822,40.173,40.0575,40.1647,61262.0
2020-12-14 12:30:00,48.68,48.71,48.63,48.71,32807.0,40.1647,40.1895,40.1235,40.1895,32807.0
2020-12-14 12:35:00,48.7,48.72,48.64,48.67,24790.0,40.1812,40.1977,40.1317,40.1565,24790.0
2020-12-14 12:40:00,48.67,48.69,48.55,48.6,16117.0,40.1565,40.173,40.0575,40.0987,16117.0
2020-12-14 12:45:00,48.6,48.64,48.59,48.6,19401.0,40.0987,40.1317,40.0905,40.0987,19401.0
2020-12-14 12:50:00,48.6,48.65,48.59,48.61,38569.0,40.0987,40.14,40.0905,40.107,38569.0
2020-12-14 12:55:00,48.61,48.61,48.51,48.54,22910.0,40.107,40.107,40.0245,40.0492,22910.0
2020-12-14 13:00:00,48.54,48.61,48.52,48.57,8598.0,40.0492,40.107,40.0327,40.074,8598.0
2020-12-14 13:05:00,48.56,48.56,48.48,48.49,15986.0,40.0657,40.0657,39.9997,40.008,15986.0
2020-12-14 13:10:00,48.49,48.55,48.47,48.52,25021.0,40.008,40.0575,39.9915,40.0327,25021.0
2020-12-14 13:15:00,48.51,48.53,48.42,48.5,14077.0,40.0245,40.041,39.9502,40.0162,14077.0
2020-12-14 13:20:00,48.5,48.51,48.41,48.47,15254.0,40.0162,40.0245,39.942,39.9915,15254.0
2020-12-14 13:25:00,48.43,48.5,48.4,48.44,12545.0,39.9585,40.0162,39.9337,39.9667,12545.0
2020-12-14 13:30:00,48.44,48.5,48.42,48.5,8791.0,39.9667,40.0162,39.9502,40.0162,8791.0
2020-12-14 13:35:00,48.51,48.54,48.48,48.52,7343.0,40.0245,40.0492,39.9997,40.0327,7343.0
2020-12-14 13:40:00,48.51,48.59,48.51,48.53,9760.0,40.0245,40.0905,40.0245,40.041,9760.0
2020-12-14 13:45:00,48.51,48.53,48.44,48.44,12019.0,40.0245,40.041,39.9667,39.9667,12019.0
2020-12-14 13:50:00,48.45,48.5,48.43,48.48,10779.0,39.975,40.0162,39.9585,39.9997,10779.0
2020-12-14 13:55:00,48.47,48.51,48.41,48.42,9183.0,39.9915,40.0245,39.942,39.9502,9183.0
2020-12-14 14:00:00,48.44,48.47,48.36,48.39,13284.0,39.9667,39.9915,39.9007,39.9255,13284.0
2020-12-14 14:05:00,48.38,48.42,48.37,48.4,11323.0,39.9172,39.9502,39.909,39.9337,11323.0
2020-12-14 14:10:00,48.4,48.41,48.33,48.33,8557.0,39.9337,39.942,39.876,39.876,8557.0
2020-12-14 14:15:00,48.34,48.37,48.29,48.32,18811.0,39.8842,39.909,39.843,39.8677,18811.0
2020-12-14 14:20:00,48.31,48.35,48.28,48.29,13658.0,39.8595,39.8925,39.8347,39.843,13658.0
2020-12-14 14:25:00,48.31,48.31,48.22,48.24,12938.0,39.8595,39.8595,39.7852,39.8017,12938.0
2020-12-14 14:30:00,48.25,48.27,48.21,48.26,19097.0,39.81,39.8265,39.777,39.8182,19097.0
2020-12-14 14:35:00,48.27,48.29,48.2,48.24,19494.0,39.8265,39.843,39.7687,39.8017,19494.0
2020-12-14 14:40:00,48.24,48.32,48.22,48.31,9248.0,39.8017,39.8677,39.7852,39.8595,9248.0
2020-12-14 14:45:00,48.31,48.31,48.2,48.3,10880.0,39.8595,39.8595,39.7687,39.8512,10880.0
2020-12-14 14:50:00,48.3,48.34,48.26,48.34,9578.0,39.8512,39.8842,39.8182,39.8842,9578.0
2020-12-14 14:55:00,48.33,48.34,48.26,48.26,28630.0,39.876,39.8842,39.8182,39.8182,28630.0
2020-12-14 15:00:00,48.25,48.27,48.18,48.23,27620.0,39.81,39.8265,39.7522,39.7935,27620.0
2020-12-14 15:05:00,48.22,48.25,48.2,48.23,20096.0,39.7852,39.81,39.7687,39.7935,20096.0
2020-12-14 15:10:00,48.24,48.31,48.23,48.28,9776.0,39.8017,39.8595,39.7935,39.8347,9776.0
2020-12-14 15:15:00,48.27,48.29,48.22,48.23,13204.0,39.8265,39.843,39.7852,39.7935,13204.0
2020-12-14 15:20:00,48.22,48.28,48.22,48.26,12072.0,39.7852,39.8347,39.7852,39.8182,12072.0
2020-12-14 15:25:00,48.27,48.31,48.21,48.22,14213.0,39.8265,39.8595,39.777,39.7852,14213.0
2020-12-14 15:30:00,48.23,48.24,48.13,48.16,22271.0,39.7935,39.8017,39.7109,39.7357,22271.0
2020-12-14 15:35:00,48.17,48.21,48.08,48.09,36978.0,39.7439,39.777,39.6697,39.6779,36978.0
2020-12-14 15:40:00,48.09,48.1,48.03,48.04,28941.0,39.6779,39.6862,39.6284,39.6367,28941.0
2020-12-14 15:45:00,48.04,48.13,48.01,48.13,40567.0,39.6367,39.7109,39.6119,39.7109,40567.0
2020-12-14 15:50:00,48.1,48.17,48.06,48.15,59755.0,39.6862,39.7439,39.6532,39.7274,59755.0
2020-12-14 15:55:00,48.14,48.17,48.0,48.01,129678.0,39.7192,39.7439,39.6037,39.6119,129678.0
2020-12-15 09:30:00,48.5,48.65,48.49,48.59,60733.0,40.0162,40.14,40.008,40.0905,60733.0
2020-12-15 09:35:00,48.61,48.87,48.59,48.87,33630.0,40.107,40.3215,40.0905,40.3215,33630.0
2020-12-15 09:40:00,48.86,48.92,48.62,48.77,25095.0,40.3133,40.3628,40.1152,40.239,25095.0
2020-12-15 09:45:00,48.77,48.8,48.66,48.76,27804.0,40.239,40.2637,40.1482,40.2307,27804.0
2020-12-15 09:50:00,48.76,48.81,48.73,48.75,13478.0,40.2307,40.272,40.206,40.2225,13478.0
2020-12-15 09:55:00,48.74,48.8,48.67,48.77,41426.0,40.2142,40.2637,40.1565,40.239,41426.0
2020-12-15 10:00:00,48.78,48.84,48.65,48.75,28658.0,40.2472,40.2967,40.14,40.2225,28658.0
2020-12-15 10:05:00,48.74,48.78,48.65,48.66,30927.0,40.2142,40.2472,40.14,40.1482,30927.0
2020-12-15 10:10:00,48.67,48.94,48.67,48.94,37998.0,40.1565,40.3793,40.1565,40.3793,37998.0
2020-12-15 10:15:00,48.92,48.95,48.87,48.94,26763.0,40.3628,40.3875,40.3215,40.3793,26763.0
2020-12-15 10:20:00,48.92,48.92,48.6,48.65,8175.0,40.3628,40.3628,40.0987,40.14,8175.0
2020-12-15 10:25:00,48.66,48.79,48.62,48.74,23290.0,40.1482,40.2555,40.1152,40.2142,23290.0
2020-12-15 10:30:00,48.74,48.79,48.73,48.76,21487.0,40.2142,40.2555,40.206,40.2307,21487.0
2020-12-15 10:35:00,48.75,48.76,48.53,48.53,33623.0,40.2225,40.2307,40.041,40.041,33623.0
2020-12-15 10:40:00,48.54,48.58,48.38,48.5,10478.0,40.0492,40.0822,39.9172,40.0162,10478.0
2020-12-15 10:45:00,48.52,48.6,48.51,48.57,15233.0,40.0327,40.0987,40.0245,40.074,15233.0
2020-12-15 10:50:00,48.57,48.72,48.57,48.68,9111.0,40.074,40.1977,40.074,40.1647,9111.0
2020-12-15 10:55:00,48.68,48.74,48.66,48.71,21455.0,40.1647,40.2142,40.1482,40.1895,21455.0
2020-12-15 11:00:00,48.69,48.69,48.61,48.68,9602.0,40.173,40.173,40.107,40.1647,9602.0
2020-12-15 11:05:00,48.67,48.71,48.62,48.71,18658.0,40.1565,40.1895,40.1152,40.1895,18658.0
2020-12-15 11:10:00,48.72,48.73,48.65,48.68,21204.0,40.1977,40.206,40.14,40.1647,21204.0
2020-12-15 11:15:00,48.66,48.67,48.55,48.63,21128.0,40.1482,40.1565,40.0575,40.1235,21128.0
2020-12-15 11:20:00,48.63,48.68,48.61,48.68,15588.0,40.1235,40.1647,40.107,40.1647,15588.0
2020-12-15 11:25:00,48.71,48.72,48.64,48.68,11168.0,40.1895,40.1977,40.1317,40.1647,11168.0
2020-12-15 11:30:00,48.66,48.7,48.61,48.67,22071.0,40.1482,40.1812,40.107,40.1565,22071.0
2020-12-15 11:35:00,48.67,48.69,48.62,48.63,30442.0,40.1565,40.173,40.1152,40.1235,30442.0
2020-12-15 11:40:00,48.64,48.78,48.63,48.77,13507.0,40.1317,40.2472,40.1235,40.239,13507.0
2020-12-15 11:45:00,48.77,48.83,48.76,48.8,8527.0,40.239,40.2885,40.2307,40.2637,8527.0
2020-12-15 11:50:00,48.8,48.86,48.74,48.74,15035.0,40.2637,40.3133,40.2142,40.2142,15035.0
2020-12-15 11:55:00,48.75,48.8,48.75,48.79,6664.0,40.2225,40.2637,40.2225,40.2555,6664.0
2020-12-15 12:00:00,48.81,48.87,48.8,48.8,9737.0,40.272,40.3215,40.2637,40.2637,9737.0
2020-12-15 12:05:00,48.8,48.83,48.76,48.79,7901.0,40.2637,40.2885,40.2307,40.2555,7901.0
2020-12-15 12:10:00,48.8,48.84,48.79,48.82,7948.0,40.2637,40.2967,40.2555,40.2802,7948.0
2020-12-15 12:15:00,48.82,48.85,48.8,48.83,6257.0,40.2802,40.305,40.2637,40.2885,6257.0
2020-12-15 12:20:00,48.83,48.87,48.83,48.85,7804.0,40.2885,40.3215,40.2885,40.305,7804.0
2020-12-15 12:25:00,48.86,48.86,48.82,48.85,5936.0,40.3133,40.3133,40.2802,40.305,5936.0
2020-12-15 12:30:00,48.86,48.87,48.84,48.85,8009.0,40.3133,40.3215,40.2967,40.305,8009.0
2020-12-15 12:35:00,48.85,48.91,48.85,48.85,16562.0,40.305,40.3545,40.305,40.305,16562.0
2020-12-15 12:40:00,48.85,48.88,48.82,48.87,8604.0,40.305,40.3298,40.2802,40.3215,8604.0
2020-12-15 12:45:00,48.88,48.99,48.87,48.97,9707.0,40.3298,40.4205,40.3215,40.404,9707.0
2020-12-15 12:50:00,48.98,49.03,48.95,49.01,23362.0,40.4123,40.4535,40.3875,40.437,23362.0
2020-12-15 12:55:00,49.02,49.09,49.0,49.07,13824.0,40.4453,40.503,40.4288,40.4865,13824.0
2020-12-15 13:00:00,49.07,49.11,48.94,48.94,17443.0,40.4865,40.5195,40.3793,40.3793,17443.0
2020-12-15 13:05:00,48.96,49.07,48.93,49.0,19985.0,40.3958,40.4865,40.371,40.4288,19985.0
2020-12-15 13:10:00,49.01,49.08,48.99,49.06,9884.0,40.437,40.4948,40.4205,40.4783,9884.0
2020-12-15 13:15:00,49.08,49.15,49.07,49.15,9117.0,40.4948,40.5525,40.4865,40.5525,9117.0
2020-12-15 13:20:00,49.14,49.14,49.02,49.06,9395.0,40.5443,40.5443,40.4453,40.4783,9395.0
2020-12-15 13:25:00,49.06,49.08,48.96,48.97,9193.0,40.4783,40.4948,40.3958,40.404,9193.0
2020-12-15 13:30:00,48.98,49.06,48.97,49.05,8038.0,40.4123,40.4783,40.404,40.47,8038.0
2020-12-15 13:35:00,49.06,49.07,48.95,48.98,8049.0,40.4783,40.4865,40.3875,40.4123,8049.0
2020-12-15 13:40:00,48.97,49.08,48.97,49.04,14006.0,40.404,40.4948,40.404,40.4618,14006.0
2020-12-15 13:45:00,49.05,49.05,49.0,49.04,6851.0,40.47,40.47,40.4288,40.4618,6851.0
2020-12-15 13:50:00,49.03,49.07,48.97,49.06,17407.0,40.4535,40.4865,40.404,40.4783,17407.0
2020-12-15 13:55:00,49.05,49.08,49.01,49.05,13964.0,40.47,40.4948,40.437,40.47,13964.0
2020-12-15 14:00:00,49.03,49.11,49.02,49.08,33558.0,40.4535,40.5195,40.4453,40.4948,33558.0
2020-12-15 14:05:00,49.07,49.08,48.88,48.88,20763.0,40.4865,40.4948,40.3298,40.3298,20763.0
2020-12-15 14:10:00,48.87,48.95,48.83,48.91,31513.0,40.3215,40.3875,40.2885,40.3545,31513.0
2020-12-15 14:15:00,48.91,48.96,48.91,48.94,7440.0,40.3545,40.3958,40.3545,40.3793,7440.0
2020-12-15 14:20:00,48.95,48.97,48.92,48.96,9643.0,40.3875,40.404,40.3628,40.3958,9643.0
2020-12-15 14:25:00,48.96,49.0,48.95,48.98,10484.0,40.3958,40.4288,40.3875,40.4123,10484.0
2020-12-15 14:30:00,48.97,49.03,48.94,48.97,18882.0,40.404,40.4535,40.3793,40.404,18882.0
2020-12-15 14:35:00,48.97,49.0,48.95,48.97,13664.0,40.404,40.4288,40.3875,40.404,13664.0
2020-12-15 14:40:00,49.0,49.02,48.95,48.99,28442.0,40.4288,40.4453,40.3875,40.4205,28442.0
2020-12-15 14:45:00,49.01,49.1,49.01,49.05,23912.0,40.437,40.5113,40.437,40.47,23912.0
2020-12-15 14:50:00,49.06,49.1,49.03,49.08,13854.0,40.4783,40.5113,40.4535,40.4948,13854.0
2020-12-15 14:55:00,49.08,49.09,49.02,49.03,11452.0,40.4948,40.503,40.4453,40.4535,11452.0
2020-12-15 15:00:00,49.03,49.04,48.96,48.97,10202.0,40.4535,40.4618,40.3958,40.404,10202.0
2020-12-15 15:05:00,48.97,49.01,48.96,48.97,28084.0,40.404,40.437,40.3958,40.404,28084.0
2020-12-15 15:10:00,48.99,49.0,48.97,48.98,13325.0,40.4205,40.4288,40.404,40.4123,13325.0
2020-12-15 15:15:00,48.98,49.0,48.89,48.89,16784.0,40.4123,40.4288,40.338,40.338,16784.0
2020-12-15 15:20:00,48.9,48.92,48.87,48.91,24612.0,40.3463,40.3628,40.3215,40.3545,24612.0
2020-12-15 15:25:00,48.91,48.91,48.82,48.83,20550.0,40.3545,40.3545,40.2802,40.2885,20550.0
2020-12-15 15:30:00,48.83,48.84,48.79,48.84,14908.0,40.2885,40.2967,40.2555,40.2967,14908.0
2020-12-15 15:35:00,48.84,48.87,48.81,48.84,26905.0,40.2967,40.3215,40.272,40.2967,26905.0
2020-12-15 15:40:00,48.84,48.91,48.84,48.9,24306.0,40.2967,40.3545,40.2967,40.3463,24306.0
2020-12-15 15:45:00,48.89,48.98,48.89,48.95,22664.0,40.338,40.4123,40.338,40.3875,22664.0
2020-12-15 15:50:00,48.95,49.01,48.94,48.96,69432.0,40.3875,40.437,40.3793,40.3958,69432.0
2020-12-15 15:55:00,48.96,49.15,48.95,49.15,119143.0,40.3958,40.5525,40.3875,40.5525,119143.0
2020-12-16 09:30:00,49.41,49.64,49.34,49.37,49446.0,40.767,40.9568,40.7093,40.734,49446.0
2020-12-16 09:35:00,49.34,49.45,49.31,49.34,20229.0,40.7093,40.8,40.6845,40.7093,20229.0
2020-12-16 09:40:00,49.35,49.37,49.18,49.25,29240.0,40.7175,40.734,40.5773,40.635,29240.0
2020-12-16 09:45:00,49.25,49.31,49.19,49.25,19788.0,40.635,40.6845,40.5855,40.635,19788.0
2020-12-16 09:50:00,49.25,49.26,49.15,49.19,10763.0,40.635,40.6433,40.5525,40.5855,10763.0
2020-12-16 09:55:00,49.2,49.5,49.16,49.49,19461.0,40.5938,40.8413,40.5608,40.833,19461.0
2020-12-16 10:00:00,49.42,49.56,49.29,49.34,31785.0,40.7753,40.8908,40.668,40.7093,31785.0
2020-12-16 10:05:00,49.36,49.44,49.32,49.41,18415.0,40.7258,40.7918,40.6928,40.767,18415.0
2020-12-16 10:10:00,49.36,49.39,49.31,49.36,4619.0,40.7258,40.7505,40.6845,40.7258,4619.0
2020-12-16 10:15:00,49.33,49.42,49.33,49.41,4052.0,40.701,40.7753,40.701,40.767,4052.0
2020-12-16 10:20:00,49.37,49.43,49.34,49.43,21798.0,40.734,40.7835,40.7093,40.7835,21798.0
2020-12-16 10:25:00,49.43,49.52,49.42,49.52,12304.0,40.7835,40.8578,40.7753,40.8578,12304.0
2020-12-16 10:30:00,49.54,49.65,49.5,49.59,27809.0,40.8743,40.9651,40.8413,40.9156,27809.0
2020-12-16 10:35:00,49.58,49.59,49.51,49.55,61775.0,40.9073,40.9156,40.8496,40.8826,61775.0
2020-12-16 10:40:00,49.55,49.6,49.5,49.54,69918.0,40.8826,40.9238,40.8413,40.8743,69918.0
2020-12-16 10:45:00,49.55,49.59,49.5,49.57,29509.0,40.8826,40.9156,40.8413,40.8991,29509.0
2020-12-16 10:50:00,49.57,49.59,49.45,49.54,15857.0,40.8991,40.9156,40.8,40.8743,15857.0
2020-12-16 10:55:00,49.52,49.55,49.47,49.5,21264.0,40.8578,40.8826,40.8165,40.8413,21264.0
2020-12-16 11:00:00,49.5,49.5,49.42,49.47,31990.0,40.8413,40.8413,40.7753,40.8165,31990.0
2020-12-16 11:05:00,49.48,49.5,49.45,49.47,58312.0,40.8248,40.8413,40.8,40.8165,58312.0
2020-12-16 11:10:00,49.46,49.46,49.39,49.43,24559.0,40.8083,40.8083,40.7505,40.7835,24559.0
2020-12-16 11:15:00,49.43,49.49,49.41,49.46,19069.0,40.7835,40.833,40.767,40.8083,19069.0
2020-12-16 11:20:00,49.44,49.51,49.41,49.49,18282.0,40.7918,40.8496,40.767,40.833,18282.0
2020-12-16 11:25:00,49.49,49.53,49.43,49.52,13062.0,40.833,40.8661,40.7835,40.8578,13062.0
2020-12-16 11:30:00,49.52,49.62,49.42,49.49,46138.0,40.8578,40.9403,40.7753,40.833,46138.0
2020-12-16 11:35:00,49.53,49.54,49.5,49.52,4848.0,40.8661,40.8743,40.8413,40.8578,4848.0
2020-12-16 11:40:00,49.53,49.61,49.5,49.53,15565.0,40.8661,40.9321,40.8413,40.8661,15565.0
2020-12-16 11:45:00,49.52,49.65,49.52,49.62,14286.0,40.8578,40.9651,40.8578,40.9403,14286.0
2020-12-16 11:50:00,49.59,49.61,49.54,49.54,4113.0,40.9156,40.9321,40.8743,40.8743,4113.0
2020-12-16 11:55:00,49.54,49.54,49.42,49.42,7984.0,40.8743,40.8743,40.7753,40.7753,7984.0
2020-12-16 12:00:00,49.46,49.53,49.46,49.51,3529.0,40.8083,40.8661,40.8083,40.8496,3529.0
2020-12-16 12:05:00,49.52,49.55,49.51,49.52,3510.0,40.8578,40.8826,40.8496,40.8578,3510.0
2020-12-16 12:10:00,49.52,49.53,49.48,49.51,5336.0,40.8578,40.8661,40.8248,40.8496,5336.0
2020-12-16 12:15:00,49.49,49.5,49.41,49.44,3773.0,40.833,40.8413,40.767,40.7918,3773.0
2020-12-16 12:20:00,49.45,49.45,49.34,49.34,4048.0,40.8,40.8,40.7093,40.7093,4048.0
2020-12-16 12:25:00,49.37,49.4,49.35,49.36,2707.0,40.734,40.7588,40.7175,40.7258,2707.0
2020-12-16 12:30:00,49.37,49.4,49.35,49.4,4917.0,40.734,40.7588,40.7175,40.7588,4917.0
2020-12-16 12:35:00,49.41,49.44,49.39,49.44,3694.0,40.767,40.7918,40.7505,40.7918,3694.0
2020-12-16 12:40:00,49.44,49.45,49.36,49.36,2574.0,40.7918,40.8,40.7258,40.7258,2574.0
2020-12-16 12:45:00,49.4,49.44,49.36,49.36,5691.0,40.7588,40.7918,40.7258,40.7258,5691.0
2020-12-16 12:50:00,49.35,49.38,49.33,49.36,4291.0,40.7175,40.7423,40.701,40.7258,4291.0
2020-12-16 12:55:00,49.38,49.42,49.38,49.4,2175.0,40.7423,40.7753,40.7423,40.7588,2175.0
2020-12-16 13:00:00,49.38,49.4,49.38,49.4,1920.0,40.7423,40.7588,40.7423,40.7588,1920.0
2020-12-16 13:05:00,49.39,49.39,49.26,49.3,9065.0,40.7505,40.7505,40.6433,40.6763,9065.0
2020-12-16 13:10:00,49.3,49.32,49.28,49.31,3017.0,40.6763,40.6928,40.6598,40.6845,3017.0
2020-12-16 13:15:00,49.34,49.34,49.22,49.29,7318.0,40.7093,40.7093,40.6103,40.668,7318.0
2020-12-16 13:20:00,49.32,49.34,49.28,49.28,3950.0,40.6928,40.7093,40.6598,40.6598,3950.0
2020-12-16 13:25:00,49.31,49.35,49.29,49.35,4112.0,40.6845,40.7175,40.668,40.7175,4112.0
2020-12-16 13:30:00,49.34,49.35,49.3,49.32,6923.0,40.7093,40.7175,40.6763,40.6928,6923.0
2020-12-16 13:35:00,49.3,49.33,49.28,49.33,4549.0,40.6763,40.701,40.6598,40.701,4549.0
2020-12-16 13:40:00,49.34,49.34,49.28,49.28,4922.0,40.7093,40.7093,40.6598,40.6598,4922.0
2020-12-16 13:45:00,49.29,49.3,49.25,49.29,2106.0,40.668,40.6763,40.635,40.668,2106.0
2020-12-16 13:50:00,49.27,49.29,49.22,49.23,5377.0,40.6515,40.668,40.6103,40.6185,5377.0
2020-12-16 13:55:00,49.21,49.29,49.21,49.29,2941.0,40.602,40.668,40.602,40.668,2941.0
2020-12-16 14:00:00,49.32,49.38,49.18,49.36,12519.0,40.6928,40.7423,40.5773,40.7258,12519.0
2020-12-16 14:05:00,49.31,49.33,49.27,49.31,2634.0,40.6845,40.701,40.6515,40.6845,2634.0
2020-12-16 14:10:00,49.29,49.33,49.22,49.29,14948.0,40.668,40.701,40.6103,40.668,14948.0
2020-12-16 14:15:00,49.27,49.28,49.24,49.27,5133.0,40.6515,40.6598,40.6268,40.6515,5133.0
2020-12-16 14:20:00,49.28,49.34,49.23,49.32,10800.0,40.6598,40.7093,40.6185,40.6928,10800.0
2020-12-16 14:25:00,49.33,49.34,49.27,49.32,9700.0,40.701,40.7093,40.6515,40.6928,9700.0
2020-12-16 14:30:00,49.32,49.35,49.28,49.32,11902.0,40.6928,40.7175,40.6598,40.6928,11902.0
2020-12-16 14:35:00,49.34,49.5,49.34,49.49,8544.0,40.7093,40.8413,40.7093,40.833,8544.0
2020-12-16 14:40:00,49.48,49.53,49.44,49.47,10027.0,40.8248,40.8661,40.7918,40.8165,10027.0
2020-12-16 14:45:00,49.46,49.5,49.42,49.5,13422.0,40.8083,40.8413,40.7753,40.8413,13422.0
2020-12-16 14:50:00,49.5,49.53,49.46,49.48,11674.0,40.8413,40.8661,40.8083,40.8248,11674.0
2020-12-16 14:55:00,49.46,49.52,49.42,49.49,8919.0,40.8083,40.8578,40.7753,40.833,8919.0
2020-12-16 15:00:00,49.49,49.5,49.44,49.47,17003.0,40.833,40.8413,40.7918,40.8165,17003.0
2020-12-16 15:05:00,49.48,49.48,49.35,49.38,12117.0,40.8248,40.8248,40.7175,40.7423,12117.0
2020-12-16 15:10:00,49.4,49.42,49.37,49.41,22117.0,40.7588,40.7753,40.734,40.767,22117.0
2020-12-16 15:15:00,49.43,49.52,49.42,49.49,15343.0,40.7835,40.8578,40.7753,40.833,15343.0
2020-12-16 15:20:00,49.5,49.55,49.48,49.54,8657.0,40.8413,40.8826,40.8248,40.8743,8657.0
2020-12-16 15:25:00,49.52,49.54,49.48,49.48,8903.0,40.8578,40.8743,40.8248,40.8248,8903.0
2020-12-16 15:30:00,49.47,49.54,49.45,49.5,20178.0,40.8165,40.8743,40.8,40.8413,20178.0
2020-12-16 15:35:00,49.51,49.52,49.36,49.41,12534.0,40.8496,40.8578,40.7258,40.767,12534.0
2020-12-16 15:40:00,49.42,49.44,49.35,49.36,16141.0,40.7753,40.7918,40.7175,40.7258,16141.0
2020-12-16 15:45:00,49.37,49.4,49.35,49.39,16887.0,40.734,40.7588,40.7175,40.7505,16887.0
2020-12-16 15:50:00,49.38,49.38,49.25,49.34,69480.0,40.7423,40.7423,40.635,40.7093,69480.0
2020-12-16 15:55:00,49.35,49.38,49.28,49.32,96881.0,40.7175,40.7423,40.6598,40.6928,96881.0
2020-12-17 09:30:00,49.45,49.45,49.27,49.29,28330.0,40.8,40.8,40.6515,40.668,28330.0
2020-12-17 09:35:00,49.27,49.39,49.2,49.2,7816.0,40.6515,40.7505,40.5938,40.5938,7816.0
2020-12-17 09:40:00,49.2,49.25,48.95,49.01,11665.0,40.5938,40.635,40.3875,40.437,11665.0
2020-12-17 09:45:00,49.02,49.12,49.0,49.12,14298.0,40.4453,40.5278,40.4288,40.5278,14298.0
2020-12-17 09:50:00,49.16,49.2,49.02,49.07,11858.0,40.5608,40.5938,40.4453,40.4865,11858.0
2020-12-17 09:55:00,49.05,49.07,48.95,48.97,6584.0,40.47,40.4865,40.3875,40.404,6584.0
2020-12-17 10:00:00,48.99,49.03,48.9,48.98,16783.0,40.4205,40.4535,40.3463,40.4123,16783.0
2020-12-17 10:05:00,48.94,49.19,48.91,49.19,11322.0,40.3793,40.5855,40.3545,40.5855,11322.0
2020-12-17 10:10:00,49.19,49.19,49.06,49.12,13361.0,40.5855,40.5855,40.4783,40.5278,13361.0
2020-12-17 10:15:00,49.12,49.29,49.1,49.22,7375.0,40.5278,40.668,40.5113,40.6103,7375.0
2020-12-17 10:20:00,49.24,49.25,49.14,49.16,8477.0,40.6268,40.635,40.5443,40.5608,8477.0
2020-12-17 10:25:00,49.21,49.34,49.1,49.28,8347.0,40.602,40.7093,40.5113,40.6598,8347.0
2020-12-17 10:30:00,49.22,49.39,49.22,49.29,6240.0,40.6103,40.7505,40.6103,40.668,6240.0
2020-12-17 10:35:00,49.29,49.35,49.22,49.28,13097.0,40.668,40.7175,40.6103,40.6598,13097.0
2020-12-17 10:40:00,49.29,49.29,49.2,49.22,8082.0,40.668,40.668,40.5938,40.6103,8082.0
2020-12-17 10:45:00,49.27,49.4,49.22,49.4,6236.0,40.6515,40.7588,40.6103,40.7588,6236.0
2020-12-17 10:50:00,49.4,49.44,49.36,49.37,9295.0,40.7588,40.7918,40.7258,40.734,9295.0
2020-12-17 10:55:00,49.42,49.42,49.36,49.42,14898.0,40.7753,40.7753,40.7258,40.7753,14898.0
2020-12-17 11:00:00,49.43,49.48,49.39,49.45,6365.0,40.7835,40.8248,40.7505,40.8,6365.0
2020-12-17 11:05:00,49.44,49.5,49.44,49.5,9582.0,40.7918,40.8413,40.7918,40.8413,9582.0
2020-12-17 11:10:00,49.49,49.59,49.46,49.59,6535.0,40.833,40.9156,40.8083,40.9156,6535.0
2020-12-17 11:15:00,49.59,49.66,49.57,49.63,8168.0,40.9156,40.9733,40.8991,40.9486,8168.0
2020-12-17 11:20:00,49.63,49.63,49.47,49.53,14628.0,40.9486,40.9486,40.8165,40.8661,14628.0
2020-12-17 11:25:00,49.52,49.57,49.52,49.53,11277.0,40.8578,40.8991,40.8578,40.8661,11277.0
2020-12-17 11:30:00,49.53,49.54,49.46,49.49,10695.0,40.8661,40.8743,40.8083,40.833,10695.0
2020-12-17 11:35:00,49.5,49.56,49.47,49.53,7551.0,40.8413,40.8908,40.8165,40.8661,7551.0
2020-12-17 11:40:00,49.53,49.53,49.46,49.49,8276.0,40.8661,40.8661,40.8083,40.833,8276.0
2020-12-17 11:45:00,49.51,49.59,49.51,49.59,5811.0,40.8496,40.9156,40.8496,40.9156,5811.0
2020-12-17 11:50:00,49.58,49.62,49.49,49.49,9151.0,40.9073,40.9403,40.833,40.833,9151.0
2020-12-17 11:55:00,49.48,49.57,49.48,49.56,9627.0,40.8248,40.8991,40.8248,40.8908,9627.0
2020-12-17 12:00:00,49.57,49.57,49.5,49.5,8366.0,40.8991,40.8991,40.8413,40.8413,8366.0
2020-12-17 12:05:00,49.5,49.52,49.48,49.49,9644.0,40.8413,40.8578,40.8248,40.833,9644.0
2020-12-17 12:10:00,49.52,49.52,49.38,49.45,11074.0,40.8578,40.8578,40.7423,40.8,11074.0
2020-12-17 12:15:00,49.46,49.48,49.43,49.45,56444.0,40.8083,40.8248,40.7835,40.8,56444.0
2020-12-17 12:20:00,49.47,49.47,49.35,49.37,11634.0,40.8165,40.8165,40.7175,40.734,11634.0
2020-12-17 12:25:00,49.42,49.44,49.39,49.43,6983.0,40.7753,40.7918,40.7505,40.7835,6983.0
2020-12-17 12:30:00,49.42,49.45,49.4,49.45,4911.0,40.7753,40.8,40.7588,40.8,4911.0
2020-12-17 12:35:00,49.42,49.46,49.4,49.43,9272.0,40.7753,40.8083,40.7588,40.7835,9272.0
2020-12-17 12:40:00,49.44,49.49,49.43,49.48,13012.0,40.7918,40.833,40.7835,40.8248,13012.0
2020-12-17 12:45:00,49.5,49.5,49.46,49.48,3480.0,40.8413,40.8413,40.8083,40.8248,3480.0
2020-12-17 12:50:00,49.47,49.5,49.46,49.49,12729.0,40.8165,40.8413,40.8083,40.833,12729.0
2020-12-17 12:55:00,49.5,49.51,49.46,49.5,14225.0,40.8413,40.8496,40.8083,40.8413,14225.0
2020-12-17 13:00:00,49.5,49.53,49.49,49.51,15200.0,40.8413,40.8661,40.833,40.8496,15200.0
2020-12-17 13:05:00,49.5,49.55,49.48,49.54,8025.0,40.8413,40.8826,40.8248,40.8743,8025.0
2020-12-17 13:10:00,49.55,49.58,49.52,49.54,13283.0,40.8826,40.9073,40.8578,40.8743,13283.0
2020-12-17 13:15:00,49.54,49.59,49.53,49.59,13228.0,40.8743,40.9156,40.8661,40.9156,13228.0
2020-12-17 13:20:00,49.59,49.6,49.56,49.59,9980.0,40.9156,40.9238,40.8908,40.9156,9980.0
2020-12-17 13:25:00,49.59,49.63,49.58,49.62,9601.0,40.9156,40.9486,40.9073,40.9403,9601.0
2020-12-17 13:30:00,49.63,49.64,49.51,49.54,15251.0,40.9486,40.9568,40.8496,40.8743,15251.0
2020-12-17 13:35:00,49.54,49.56,49.53,49.55,12036.0,40.8743,40.8908,40.8661,40.8826,12036.0
2020-12-17 13:40:00,49.55,49.55,49.46,49.5,6231.0,40.8826,40.8826,40.8083,40.8413,6231.0
2020-12-17 13:45:00,49.51,49.51,49.44,49.45,6489.0,40.8496,40.8496,40.7918,40.8,6489.0
2020-12-17 13:50:00,49.45,49.5,49.44,49.47,10479.0,40.8,40.8413,40.7918,40.8165,10479.0
2020-12-17 13:55:00,49.47,49.51,49.45,49.51,6225.0,40.8165,40.8496,40.8,40.8496,6225.0
2020-12-17 14:00:00,49.51,49.53,49.47,49.53,8598.0,40.8496,40.8661,40.8165,40.8661,8598.0
2020-12-17 14:05:00,49.54,49.59,49.53,49.59,4192.0,40.8743,40.9156,40.8661,40.9156,4192.0
2020-12-17 14:10:00,49.58,49.59,49.51,49.51,20589.0,40.9073,40.9156,40.8496,40.8496,20589.0
2020-12-17 14:15:00,49.52,49.55,49.51,49.53,5784.0,40.8578,40.8826,40.8496,40.8661,5784.0
2020-12-17 14:20:00,49.54,49.57,49.52,49.54,2870.0,40.8743,40.8991,40.8578,40.8743,2870.0
2020-12-17 14:25:00,49.55,49.58,49.52,49.58,7906.0,40.8826,40.9073,40.8578,40.9073,7906.0
2020-12-17 14:30:00,49.59,49.6,49.56,49.57,12823.0,40.9156,40.9238,40.8908,40.8991,12823.0
2020-12-17 14:35:00,49.58,49.62,49.56,49.58,11121.0,40.9073,40.9403,40.8908,40.9073,11121.0
2020-12-17 14:40:00,49.59,49.62,49.54,49.56,15421.0,40.9156,40.9403,40.8743,40.8908,15421.0
2020-12-17 14:45:00,49.57,49.59,49.56,49.59,6030.0,40.8991,40.9156,40.8908,40.9156,6030.0
2020-12-17 14:50:00,49.58,49.59,49.54,49.57,15038.0,40.9073,40.9156,40.8743,40.8991,15038.0
2020-12-17 14:55:00,49.57,49.62,49.56,49.58,13439.0,40.8991,40.9403,40.8908,40.9073,13439.0
2020-12-17 15:00:00,49.59,49.62,49.57,49.57,8785.0,40.9156,40.9403,40.8991,40.8991,8785.0
2020-12-17 15:05:00,49.58,49.59,49.49,49.53,10021.0,40.9073,40.9156,40.833,40.8661,10021.0
2020-12-17 15:10:00,49.52,49.52,49.48,49.48,14426.0,40.8578,40.8578,40.8248,40.8248,14426.0
2020-12-17 15:15:00,49.49,49.55,49.47,49.55,16197.0,40.833,40.8826,40.8165,40.8826,16197.0
2020-12-17 15:20:00,49.55,49.64,49.54,49.64,21194.0,40.8826,40.9568,40.8743,40.9568,21194.0
2020-12-17 15:25:00,49.63,49.68,49.62,49.67,18998.0,40.9486,40.9898,40.9403,40.9816,18998.0
2020-12-17 15:30:00,49.66,49.7,49.65,49.67,16284.0,40.9733,41.0063,40.9651,40.9816,16284.0
2020-12-17 15:35:00,49.67,49.71,49.63,49.64,45032.0,40.9816,41.0146,40.9486,40.9568,45032.0
2020-12-17 15:40:00,49.64,49.7,49.62,49.65,42313.0,40.9568,41.0063,40.9403,40.9651,42313.0
2020-12-17 15:45:00,49.66,49.67,49.64,49.66,41735.0,40.9733,40.9816,40.9568,40.9733,41735.0
2020-12-17 15:50:00,49.66,49.79,49.66,49.73,64838.0,40.9733,41.0806,40.9733,41.0311,64838.0
2020-12-17 15:55:00,49.74,49.76,49.7,49.74,127180.0,41.0393,41.0558,41.0063,41.0393,127180.0
2020-12-18 09:30:00,49.75,49.89,49.61,49.88,262345.0,41.0476,41.1631,40.9321,41.1548,262345.0
2020-12-18 09:35:00,49.87,49.91,49.7,49.74,12655.0,41.1466,41.1796,41.0063,41.0393,12655.0
2020-12-18 09:40:00,49.75,49.99,49.67,49.83,23775.0,41.0476,41.2456,40.9816,41.1136,23775.0
2020-12-18 09:45:00,49.83,49.83,49.65,49.65,6537.0,41.1136,41.1136,40.9651,40.9651,6537.0
2020-12-18 09:50:00,49.65,49.68,49.42,49.42,7236.0,40.9651,40.9898,40.7753,40.7753,7236.0
2020-12-18 09:55:00,49.5,49.6,49.45,49.53,7335.0,40.8413,40.9238,40.8,40.8661,7335.0
2020-12-18 10:00:00,49.5,49.5,49.38,49.48,17454.0,40.8413,40.8413,40.7423,40.8248,17454.0
2020-12-18 10:05:00,49.5,49.56,49.37,49.56,14349.0,40.8413,40.8908,40.734,40.8908,14349.0
2020-12-18 10:10:00,49.5,49.59,49.4,49.44,13385.0,40.8413,40.9156,40.7588,40.7918,13385.0
2020-12-18 10:15:00,49.48,49.62,49.41,49.55,7308.0,40.8248,40.9403,40.767,40.8826,7308.0
2020-12-18 10:20:00,49.55,49.59,49.47,49.55,29616.0,40.8826,40.9156,40.8165,40.8826,29616.0
2020-12-18 10:25:00,49.58,49.58,49.31,49.4,29424.0,40.9073,40.9073,40.6845,40.7588,29424.0
2020-12-18 10:30:00,49.41,49.54,49.37,49.37,33382.0,40.767,40.8743,40.734,40.734,33382.0
2020-12-18 10:35:00,49.4,49.55,49.4,49.43,44091.0,40.7588,40.8826,40.7588,40.7835,44091.0
2020-12-18 10:40:00,49.42,49.57,49.41,49.57,38459.0,40.7753,40.8991,40.767,40.8991,38459.0
2020-12-18 10:45:00,49.53,49.59,49.44,49.45,30735.0,40.8661,40.9156,40.7918,40.8,30735.0
2020-12-18 10:50:00,49.47,49.6,49.44,49.44,53002.0,40.8165,40.9238,40.7918,40.7918,53002.0
2020-12-18 10:55:00,49.43,49.56,49.36,49.53,8026.0,40.7835,40.8908,40.7258,40.8661,8026.0
2020-12-18 11:00:00,49.56,49.6,49.52,49.54,10264.0,40.8908,40.9238,40.8578,40.8743,10264.0
2020-12-18 11:05:00,49.52,49.57,49.48,49.55,33851.0,40.8578,40.8991,40.8248,40.8826,33851.0
2020-12-18 11:10:00,49.55,49.56,49.38,49.44,27646.0,40.8826,40.8908,40.7423,40.7918,27646.0
2020-12-18 11:15:00,49.43,49.51,49.39,49.49,50652.0,40.7835,40.8496,40.7505,40.833,50652.0
2020-12-18 11:20:00,49.48,49.57,49.48,49.56,13352.0,40.8248,40.8991,40.8248,40.8908,13352.0
2020-12-18 11:25:00,49.56,49.56,49.47,49.49,12831.0,40.8908,40.8908,40.8165,40.833,12831.0
2020-12-18 11:30:00,49.47,49.5,49.43,49.43,11618.0,40.8165,40.8413,40.7835,40.7835,11618.0
2020-12-18 11:35:00,49.44,49.44,49.38,49.39,13697.0,40.7918,40.7918,40.7423,40.7505,13697.0
2020-12-18 11:40:00,49.4,49.4,49.37,49.38,16314.0,40.7588,40.7588,40.734,40.7423,16314.0
2020-12-18 11:45:00,49.37,49.4,49.33,49.37,13961.0,40.734,40.7588,40.701,40.734,13961.0
2020-12-18 11:50:00,49.38,49.52,49.38,49.5,14028.0,40.7423,40.8578,40.7423,40.8413,14028.0
2020-12-18 11:55:00,49.51,49.53,49.49,49.5,15418.0,40.8496,40.8661,40.833,40.8413,15418.0
2020-12-18 12:00:00,49.51,49.58,49.5,49.58,16447.0,40.8496,40.9073,40.8413,40.9073,16447.0
2020-12-18 12:05:00,49.58,49.62,49.53,49.56,19917.0,40.9073,40.9403,40.8661,40.8908,19917.0
2020-12-18 12:10:00,49.56,49.6,49.51,49.57,14997.0,40.8908,40.9238,40.8496,40.8991,14997.0
2020-12-18 12:15:00,49.57,49.65,49.57,49.64,19075.0,40.8991,40.9651,40.8991,40.9568,19075.0
2020-12-18 12:20:00,49.65,49.7,49.63,49.66,14293.0,40.9651,41.0063,40.9486,40.9733,14293.0
2020-12-18 12:25:00,49.65,49.73,49.65,49.72,9072.0,40.9651,41.0311,40.9651,41.0228,9072.0
2020-12-18 12:30:00,49.72,49.73,49.67,49.71,11405.0,41.0228,41.0311,40.9816,41.0146,11405.0
2020-12-18 12:35:00,49.71,49.82,49.7,49.82,12558.0,41.0146,41.1053,41.0063,41.1053,12558.0
2020-12-18 12:40:00,49.82,49.88,49.72,49.73,34947.0,41.1053,41.1548,41.0228,41.0311,34947.0
2020-12-18 12:45:00,49.73,49.76,49.7,49.72,6846.0,41.0311,41.0558,41.0063,41.0228,6846.0
2020-12-18 12:50:00,49.72,49.74,49.7,49.71,16473.0,41.0228,41.0393,41.0063,41.0146,16473.0
2020-12-18 12:55:00,49.72,49.77,49.69,49.75,21825.0,41.0228,41.0641,40.9981,41.0476,21825.0
2020-12-18 13:00:00,49.74,49.74,49.63,49.66,14490.0,41.0393,41.0393,40.9486,40.9733,14490.0
2020-12-18 13:05:00,49.66,49.68,49.62,49.68,19080.0,40.9733,40.9898,40.9403,40.9898,19080.0
2020-12-18 13:10:00,49.67,49.74,49.61,49.74,14254.0,40.9816,41.0393,40.9321,41.0393,14254.0
2020-12-18 13:15:00,49.73,49.74,49.65,49.69,18423.0,41.0311,41.0393,40.9651,40.9981,18423.0
2020-12-18 13:20:00,49.7,49.71,49.6,49.6,20569.0,41.0063,41.0146,40.9238,40.9238,20569.0
2020-12-18 13:25:00,49.62,49.71,49.62,49.71,14968.0,40.9403,41.0146,40.9403,41.0146,14968.0
2020-12-18 13:30:00,49.7,49.73,49.69,49.72,20320.0,41.0063,41.0311,40.9981,41.0228,20320.0
2020-12-18 13:35:00,49.73,49.74,49.66,49.69,9496.0,41.0311,41.0393,40.9733,40.9981,9496.0
2020-12-18 13:40:00,49.7,49.73,49.68,49.7,11069.0,41.0063,41.0311,40.9898,41.0063,11069.0
2020-12-18 13:45:00,49.71,49.74,49.68,49.71,19437.0,41.0146,41.0393,40.9898,41.0146,19437.0
2020-12-18 13:50:00,49.68,49.7,49.66,49.69,10538.0,40.9898,41.0063,40.9733,40.9981,10538.0
2020-12-18 13:55:00,49.69,49.72,49.67,49.67,11793.0,40.9981,41.0228,40.9816,40.9816,11793.0
2020-12-18 14:00:00,49.66,49.66,49.53,49.56,17596.0,40.9733,40.9733,40.8661,40.8908,17596.0
2020-12-18 14:05:00,49.56,49.66,49.54,49.63,18086.0,40.8908,40.9733,40.8743,40.9486,18086.0
2020-12-18 14:10:00,49.61,49.64,49.58,49.61,15434.0,40.9321,40.9568,40.9073,40.9321,15434.0
2020-12-18 14:15:00,49.61,49.61,49.55,49.59,16274.0,40.9321,40.9321,40.8826,40.9156,16274.0
2020-12-18 14:20:00,49.6,49.65,49.59,49.61,9670.0,40.9238,40.9651,40.9156,40.9321,9670.0
2020-12-18 14:25:00,49.62,49.64,49.57,49.62,13531.0,40.9403,40.9568,40.8991,40.9403,13531.0
2020-12-18 14:30:00,49.62,49.66,49.59,49.59,12178.0,40.9403,40.9733,40.9156,40.9156,12178.0
2020-12-18 14:35:00,49.61,49.64,49.56,49.62,24855.0,40.9321,40.9568,40.8908,40.9403,24855.0
2020-12-18 14:40:00,49.62,49.62,49.54,49.56,25673.0,40.9403,40.9403,40.8743,40.8908,25673.0
2020-12-18 14:45:00,49.56,49.63,49.52,49.6,29439.0,40.8908,40.9486,40.8578,40.9238,29439.0
2020-12-18 14:50:00,49.6,49.61,49.56,49.58,30285.0,40.9238,40.9321,40.8908,40.9073,30285.0
2020-12-18 14:55:00,49.58,49.6,49.55,49.59,21690.0,40.9073,40.9238,40.8826,40.9156,21690.0
2020-12-18 15:00:00,49.59,49.63,49.57,49.61,20478.0,40.9156,40.9486,40.8991,40.9321,20478.0
2020-12-18 15:05:00,49.61,49.67,49.6,49.63,33938.0,40.9321,40.9816,40.9238,40.9486,33938.0
2020-12-18 15:10:00,49.63,49.65,49.53,49.58,31561.0,40.9486,40.9651,40.8661,40.9073,31561.0
2020-12-18 15:15:00,49.58,49.65,49.58,49.61,19118.0,40.9073,40.9651,40.9073,40.9321,19118.0
2020-12-18 15:20:00,49.6,49.62,49.52,49.59,29484.0,40.9238,40.9403,40.8578,40.9156,29484.0
2020-12-18 15:25:00,49.6,49.61,49.55,49.61,27746.0,40.9238,40.9321,40.8826,40.9321,27746.0
2020-12-18 15:30:00,49.6,49.63,49.56,49.61,34442.0,40.9238,40.9486,40.8908,40.9321,34442.0
2020-12-18 15:35:00,49.62,49.64,49.56,49.6,45673.0,40.9403,40.9568,40.8908,40.9238,45673.0
2020-12-18 15:40:00,49.59,49.94,49.57,49.89,126795.0,40.9156,41.2043,40.8991,41.1631,126795.0
2020-12-18 15:45:00,49.9,50.02,49.86,50.02,132420.0,41.1713,41.2703,41.1383,41.2703,132420.0
2020-12-18 15:50:00,50.01,50.03,49.7,49.95,93604.0,41.2621,41.2786,41.0063,41.2126,93604.0
2020-12-18 15:55:00,49.96,50.12,49.92,50.0,262500.0,41.2208,41.3528,41.1878,41.2538,262500.0
2020-12-21 09:30:00,49.13,49.25,48.74,49.07,47773.0,40.536,40.635,40.2142,40.4865,47773.0
2020-12-21 09:35:00,49.06,49.19,48.92,49.19,18053.0,40.4783,40.5855,40.3628,40.5855,18053.0
2020-12-21 09:40:00,49.15,49.28,49.14,49.24,9580.0,40.5525,40.6598,40.5443,40.6268,9580.0
2020-12-21 09:45:00,49.17,49.17,48.91,48.96,11058.0,40.569,40.569,40.3545,40.3958,11058.0
2020-12-21 09:50:00,48.93,49.1,48.81,48.83,16398.0,40.371,40.5113,40.272,40.2885,16398.0
2020-12-21 09:55:00,48.84,48.95,48.76,48.77,27923.0,40.2967,40.3875,40.2307,40.239,27923.0
2020-12-21 10:00:00,48.75,48.76,48.42,48.5,27113.0,40.2225,40.2307,39.9502,40.0162,27113.0
2020-12-21 10:05:00,48.49,48.54,48.39,48.52,20964.0,40.008,40.0492,39.9255,40.0327,20964.0
2020-12-21 10:10:00,48.52,48.63,48.5,48.57,20887.0,40.0327,40.1235,40.0162,40.074,20887.0
2020-12-21 10:15:00,48.56,48.63,48.33,48.43,37934.0,40.0657,40.1235,39.876,39.9585,37934.0
2020-12-21 10:20:00,48.42,48.59,48.34,48.54,14248.0,39.9502,40.0905,39.8842,40.0492,14248.0
2020-12-21 10:25:00,48.52,48.71,48.52,48.65,9330.0,40.0327,40.1895,40.0327,40.14,9330.0
2020-12-21 10:30:00,48.59,48.76,48.52,48.71,7464.0,40.0905,40.2307,40.0327,40.1895,7464.0
2020-12-21 10:35:00,48.73,48.85,48.73,48.85,5235.0,40.206,40.305,40.206,40.305,5235.0
2020-12-21 10:40:00,48.89,48.93,48.85,48.88,5822.0,40.338,40.371,40.305,40.3298,5822.0
2020-12-21 10:45:00,48.9,48.93,48.77,48.85,19158.0,40.3463,40.371,40.239,40.305,19158.0
2020-12-21 10:50:00,48.91,48.91,48.76,48.76,24798.0,40.3545,40.3545,40.2307,40.2307,24798.0
2020-12-21 10:55:00,48.76,48.91,48.73,48.89,11810.0,40.2307,40.3545,40.206,40.338,11810.0
2020-12-21 11:00:00,48.86,49.02,48.82,49.01,51814.0,40.3133,40.4453,40.2802,40.437,51814.0
2020-12-21 11:05:00,49.01,49.03,48.98,49.02,10174.0,40.437,40.4535,40.4123,40.4453,10174.0
2020-12-21 11:10:00,49.01,49.05,48.93,49.05,18881.0,40.437,40.47,40.371,40.47,18881.0
2020-12-21 11:15:00,49.05,49.08,48.91,48.94,23317.0,40.47,40.4948,40.3545,40.3793,23317.0
2020-12-21 11:20:00,48.95,49.05,48.94,49.02,11969.0,40.3875,40.47,40.3793,40.4453,11969.0
2020-12-21 11:25:00,49.0,49.02,48.93,48.95,28163.0,40.4288,40.4453,40.371,40.3875,28163.0
2020-12-21 11:30:00,48.95,49.0,48.9,48.9,11597.0,40.3875,40.4288,40.3463,40.3463,11597.0
2020-12-21 11:35:00,48.89,48.97,48.85,48.85,18533.0,40.338,40.404,40.305,40.305,18533.0
2020-12-21 11:40:00,48.87,48.93,48.82,48.91,38795.0,40.3215,40.371,40.2802,40.3545,38795.0
2020-12-21 11:45:00,48.91,48.92,48.81,48.83,11961.0,40.3545,40.3628,40.272,40.2885,11961.0
2020-12-21 11:50:00,48.83,48.94,48.82,48.91,8505.0,40.2885,40.3793,40.2802,40.3545,8505.0
2020-12-21 11:55:00,48.9,48.91,48.85,48.89,4938.0,40.3463,40.3545,40.305,40.338,4938.0
2020-12-21 12:00:00,48.9,48.91,48.84,48.91,12338.0,40.3463,40.3545,40.2967,40.3545,12338.0
2020-12-21 12:05:00,48.9,48.9,48.85,48.9,3799.0,40.3463,40.3463,40.305,40.3463,3799.0
2020-12-21 12:10:00,48.91,48.95,48.89,48.91,7528.0,40.3545,40.3875,40.338,40.3545,7528.0
2020-12-21 12:15:00,48.91,48.96,48.9,48.93,7014.0,40.3545,40.3958,40.3463,40.371,7014.0
2020-12-21 12:20:00,48.94,49.02,48.92,48.98,13796.0,40.3793,40.4453,40.3628,40.4123,13796.0
2020-12-21 12:25:00,49.0,49.04,48.99,49.03,14979.0,40.4288,40.4618,40.4205,40.4535,14979.0
2020-12-21 12:30:00,49.03,49.08,49.02,49.08,6125.0,40.4535,40.4948,40.4453,40.4948,6125.0
2020-12-21 12:35:00,49.08,49.13,49.02,49.09,18605.0,40.4948,40.536,40.4453,40.503,18605.0
2020-12-21 12:40:00,49.12,49.12,49.02,49.05,2626.0,40.5278,40.5278,40.4453,40.47,2626.0
2020-12-21 12:45:00,49.02,49.08,49.0,49.08,9276.0,40.4453,40.4948,40.4288,40.4948,9276.0
2020-12-21 12:50:00,49.06,49.19,49.06,49.16,5830.0,40.4783,40.5855,40.4783,40.5608,5830.0
2020-12-21 12:55:00,49.15,49.19,49.12,49.12,4132.0,40.5525,40.5855,40.5278,40.5278,4132.0
2020-12-21 13:00:00,49.14,49.23,49.11,49.22,12425.0,40.5443,40.6185,40.5195,40.6103,12425.0
2020-12-21 13:05:00,49.19,49.23,49.16,49.22,7414.0,40.5855,40.6185,40.5608,40.6103,7414.0
2020-12-21 13:10:00,49.21,49.22,49.17,49.21,1844.0,40.602,40.6103,40.569,40.602,1844.0
2020-12-21 13:15:00,49.21,49.23,49.19,49.2,7789.0,40.602,40.6185,40.5855,40.5938,7789.0
2020-12-21 13:20:00,49.19,49.21,49.15,49.2,5349.0,40.5855,40.602,40.5525,40.5938,5349.0
2020-12-21 13:25:00,49.21,49.27,49.2,49.27,4290.0,40.602,40.6515,40.5938,40.6515,4290.0
2020-12-21 13:30:00,49.27,49.35,49.26,49.33,8126.0,40.6515,40.7175,40.6433,40.701,8126.0
2020-12-21 13:35:00,49.34,49.34,49.27,49.28,2061.0,40.7093,40.7093,40.6515,40.6598,2061.0
2020-12-21 13:40:00,49.3,49.38,49.3,49.37,5972.0,40.6763,40.7423,40.6763,40.734,5972.0
2020-12-21 13:45:00,49.35,49.37,49.28,49.34,12607.0,40.7175,40.734,40.6598,40.7093,12607.0
2020-12-21 13:50:00,49.34,49.36,49.26,49.34,3693.0,40.7093,40.7258,40.6433,40.7093,3693.0
2020-12-21 13:55:00,49.34,49.34,49.29,49.31,6571.0,40.7093,40.7093,40.668,40.6845,6571.0
2020-12-21 14:00:00,49.32,49.37,49.29,49.34,7699.0,40.6928,40.734,40.668,40.7093,7699.0
2020-12-21 14:05:00,49.36,49.42,49.34,49.42,9713.0,40.7258,40.7753,40.7093,40.7753,9713.0
2020-12-21 14:10:00,49.41,49.42,49.36,49.39,15395.0,40.767,40.7753,40.7258,40.7505,15395.0
2020-12-21 14:15:00,49.38,49.4,49.32,49.38,10750.0,40.7423,40.7588,40.6928,40.7423,10750.0
2020-12-21 14:20:00,49.38,49.44,49.37,49.4,17864.0,40.7423,40.7918,40.734,40.7588,17864.0
2020-12-21 14:25:00,49.41,49.48,49.41,49.42,7295.0,40.767,40.8248,40.767,40.7753,7295.0
2020-12-21 14:30:00,49.41,49.46,49.41,49.44,6803.0,40.767,40.8083,40.767,40.7918,6803.0
2020-12-21 14:35:00,49.45,49.52,49.43,49.44,5532.0,40.8,40.8578,40.7835,40.7918,5532.0
2020-12-21 14:40:00,49.45,49.46,49.4,49.41,4418.0,40.8,40.8083,40.7588,40.767,4418.0
2020-12-21 14:45:00,49.42,49.47,49.42,49.45,5493.0,40.7753,40.8165,40.7753,40.8,5493.0
2020-12-21 14:50:00,49.45,49.45,49.39,49.44,11865.0,40.8,40.8,40.7505,40.7918,11865.0
2020-12-21 14:55:00,49.44,49.45,49.34,49.34,10135.0,40.7918,40.8,40.7093,40.7093,10135.0
2020-12-21 15:00:00,49.36,49.4,49.33,49.39,12600.0,40.7258,40.7588,40.701,40.7505,12600.0
2020-12-21 15:05:00,49.39,49.39,49.33,49.34,25557.0,40.7505,40.7505,40.701,40.7093,25557.0
2020-12-21 15:10:00,49.33,49.35,49.29,49.34,7586.0,40.701,40.7175,40.668,40.7093,7586.0
2020-12-21 15:15:00,49.34,49.34,49.3,49.32,6329.0,40.7093,40.7093,40.6763,40.6928,6329.0
2020-12-21 15:20:00,49.33,49.37,49.28,49.3,27484.0,40.701,40.734,40.6598,40.6763,27484.0
2020-12-21 15:25:00,49.29,49.34,49.28,49.33,12072.0,40.668,40.7093,40.6598,40.701,12072.0
2020-12-21 15:30:00,49.35,49.35,49.16,49.18,23808.0,40.7175,40.7175,40.5608,40.5773,23808.0
2020-12-21 15:35:00,49.18,49.26,49.15,49.26,49389.0,40.5773,40.6433,40.5525,40.6433,49389.0
2020-12-21 15:40:00,49.26,49.3,49.17,49.19,30499.0,40.6433,40.6763,40.569,40.5855,30499.0
2020-12-21 15:45:00,49.19,49.26,49.17,49.21,31771.0,40.5855,40.6433,40.569,40.602,31771.0
2020-12-21 15:50:00,49.2,49.23,49.15,49.22,53416.0,40.5938,40.6185,40.5525,40.6103,53416.0
2020-12-21 15:55:00,49.23,49.53,49.22,49.48,328648.0,40.6185,40.8661,40.6103,40.8248,328648.0
2020-12-22 09:30:00,49.66,49.99,49.66,49.84,48488.0,40.9733,41.2456,40.9733,41.1218,48488.0
2020-12-22 09:35:00,49.78,49.81,49.56,49.57,9599.0,41.0723,41.0971,40.8908,40.8991,9599.0
2020-12-22 09:40:00,49.55,49.71,49.49,49.69,7309.0,40.8826,41.0146,40.833,40.9981,7309.0
2020-12-22 09:45:00,49.69,49.8,49.61,49.63,15334.0,40.9981,41.0888,40.9321,40.9486,15334.0
2020-12-22 09:50:00,49.6,49.61,49.5,49.5,6664.0,40.9238,40.9321,40.8413,40.8413,6664.0
2020-12-22 09:55:00,49.51,49.57,49.45,49.56,15039.0,40.8496,40.8991,40.8,40.8908,15039.0
2020-12-22 10:00:00,49.58,49.58,49.42,49.47,12180.0,40.9073,40.9073,40.7753,40.8165,12180.0
2020-12-22 10:05:00,49.47,49.73,49.46,49.72,5718.0,40.8165,41.0311,40.8083,41.0228,5718.0
2020-12-22 10:10:00,49.74,49.74,49.58,49.61,3000.0,41.0393,41.0393,40.9073,40.9321,3000.0
2020-12-22 10:15:00,49.63,49.68,49.63,49.66,3767.0,40.9486,40.9898,40.9486,40.9733,3767.0
2020-12-22 10:20:00,49.68,49.75,49.68,49.75,2710.0,40.9898,41.0476,40.9898,41.0476,2710.0
2020-12-22 10:25:00,49.75,49.78,49.7,49.77,4014.0,41.0476,41.0723,41.0063,41.0641,4014.0
2020-12-22 10:30:00,49.78,49.82,49.72,49.77,9453.0,41.0723,41.1053,41.0228,41.0641,9453.0
2020-12-22 10:35:00,49.75,49.76,49.67,49.71,4430.0,41.0476,41.0558,40.9816,41.0146,4430.0
2020-12-22 10:40:00,49.71,49.76,49.69,49.7,5059.0,41.0146,41.0558,40.9981,41.0063,5059.0
2020-12-22 10:45:00,49.71,49.71,49.63,49.65,3638.0,41.0146,41.0146,40.9486,40.9651,3638.0
2020-12-22 10:50:00,49.64,49.7,49.61,49.62,5657.0,40.9568,41.0063,40.9321,40.9403,5657.0
2020-12-22 10:55:00,49.63,49.64,49.53,49.6,6135.0,40.9486,40.9568,40.8661,40.9238,6135.0
2020-12-22 11:00:00,49.61,49.72,49.58,49.72,46058.0,40.9321,41.0228,40.9073,41.0228,46058.0
2020-12-22 11:05:00,49.72,49.78,49.68,49.77,14096.0,41.0228,41.0723,40.9898,41.0641,14096.0
2020-12-22 11:10:00,49.77,49.8,49.74,49.74,13532.0,41.0641,41.0888,41.0393,41.0393,13532.0
2020-12-22 11:15:00,49.75,49.8,49.7,49.8,7319.0,41.0476,41.0888,41.0063,41.0888,7319.0
2020-12-22 11:20:00,49.79,49.81,49.74,49.75,14378.0,41.0806,41.0971,41.0393,41.0476,14378.0
2020-12-22 11:25:00,49.75,49.79,49.71,49.73,7875.0,41.0476,41.0806,41.0146,41.0311,7875.0
2020-12-22 11:30:00,49.77,49.85,49.74,49.84,13200.0,41.0641,41.1301,41.0393,41.1218,13200.0
2020-12-22 11:35:00,49.85,49.86,49.73,49.73,9560.0,41.1301,41.1383,41.0311,41.0311,9560.0
2020-12-22 11:40:00,49.73,49.73,49.57,49.62,9758.0,41.0311,41.0311,40.8991,40.9403,9758.0
2020-12-22 11:45:00,49.63,49.64,49.59,49.59,9098.0,40.9486,40.9568,40.9156,40.9156,9098.0
2020-12-22 11:50:00,49.55,49.55,49.45,49.49,5624.0,40.8826,40.8826,40.8,40.833,5624.0
2020-12-22 11:55:00,49.48,49.53,49.47,49.53,6586.0,40.8248,40.8661,40.8165,40.8661,6586.0
2020-12-22 12:00:00,49.53,49.53,49.47,49.48,6174.0,40.8661,40.8661,40.8165,40.8248,6174.0
2020-12-22 12:05:00,49.49,49.53,49.43,49.44,7534.0,40.833,40.8661,40.7835,40.7918,7534.0
2020-12-22 12:10:00,49.46,49.5,49.42,49.47,3770.0,40.8083,40.8413,40.7753,40.8165,3770.0
2020-12-22 12:15:00,49.5,49.52,49.44,49.52,4210.0,40.8413,40.8578,40.7918,40.8578,4210.0
2020-12-22 12:20:00,49.48,49.48,49.45,49.46,1891.0,40.8248,40.8248,40.8,40.8083,1891.0
2020-12-22 12:25:00,49.45,49.45,49.37,49.37,2796.0,40.8,40.8,40.734,40.734,2796.0
2020-12-22 12:30:00,49.4,49.41,49.37,49.39,2116.0,40.7588,40.767,40.734,40.7505,2116.0
2020-12-22 12:35:00,49.4,49.48,49.4,49.48,3243.0,40.7588,40.8248,40.7588,40.8248,3243.0
2020-12-22 12:40:00,49.47,49.53,49.46,49.51,4859.0,40.8165,40.8661,40.8083,40.8496,4859.0
2020-12-22 12:45:00,49.53,49.58,49.52,49.58,3351.0,40.8661,40.9073,40.8578,40.9073,3351.0
2020-12-22 12:50:00,49.6,49.61,49.57,49.58,9325.0,40.9238,40.9321,40.8991,40.9073,9325.0
2020-12-22 12:55:00,49.59,49.6,49.53,49.57,5984.0,40.9156,40.9238,40.8661,40.8991,5984.0
2020-12-22 13:00:00,49.57,49.59,49.5,49.51,4434.0,40.8991,40.9156,40.8413,40.8496,4434.0
2020-12-22 13:05:00,49.53,49.56,49.51,49.56,18962.0,40.8661,40.8908,40.8496,40.8908,18962.0
2020-12-22 13:10:00,49.57,49.62,49.57,49.6,21935.0,40.8991,40.9403,40.8991,40.9238,21935.0
2020-12-22 13:15:00,49.61,49.61,49.55,49.55,5534.0,40.9321,40.9321,40.8826,40.8826,5534.0
2020-12-22 13:20:00,49.57,49.61,49.53,49.58,6027.0,40.8991,40.9321,40.8661,40.9073,6027.0
2020-12-22 13:25:00,49.59,49.65,49.58,49.59,4460.0,40.9156,40.9651,40.9073,40.9156,4460.0
2020-12-22 13:30:00,49.59,49.63,49.57,49.63,3492.0,40.9156,40.9486,40.8991,40.9486,3492.0
2020-12-22 13:35:00,49.62,49.63,49.57,49.58,12638.0,40.9403,40.9486,40.8991,40.9073,12638.0
2020-12-22 13:40:00,49.57,49.58,49.55,49.55,4819.0,40.8991,40.9073,40.8826,40.8826,4819.0
2020-12-22 13:45:00,49.56,49.57,49.54,49.55,2200.0,40.8908,40.8991,40.8743,40.8826,2200.0
2020-12-22 13:50:00,49.54,49.59,49.53,49.59,6563.0,40.8743,40.9156,40.8661,40.9156,6563.0
2020-12-22 13:55:00,49.6,49.61,49.55,49.56,3443.0,40.9238,40.9321,40.8826,40.8908,3443.0
2020-12-22 14:00:00,49.56,49.57,49.51,49.53,4531.0,40.8908,40.8991,40.8496,40.8661,4531.0
2020-12-22 14:05:00,49.54,49.55,49.5,49.5,2172.0,40.8743,40.8826,40.8413,40.8413,2172.0
2020-12-22 14:10:00,49.51,49.53,49.49,49.51,5152.0,40.8496,40.8661,40.833,40.8496,5152.0
2020-12-22 14:15:00,49.51,49.55,49.5,49.55,4510.0,40.8496,40.8826,40.8413,40.8826,4510.0
2020-12-22 14:20:00,49.55,49.58,49.53,49.56,6277.0,40.8826,40.9073,40.8661,40.8908,6277.0
2020-12-22 14:25:00,49.56,49.56,49.52,49.54,2247.0,40.8908,40.8908,40.8578,40.8743,2247.0
2020-12-22 14:30:00,49.55,49.56,49.51,49.52,9550.0,40.8826,40.8908,40.8496,40.8578,9550.0
2020-12-22 14:35:00,49.53,49.54,49.45,49.45,3999.0,40.8661,40.8743,40.8,40.8,3999.0
2020-12-22 14:40:00,49.43,49.43,49.4,49.41,5574.0,40.7835,40.7835,40.7588,40.767,5574.0
2020-12-22 14:45:00,49.41,49.47,49.38,49.47,15332.0,40.767,40.8165,40.7423,40.8165,15332.0
2020-12-22 14:50:00,49.47,49.52,49.47,49.48,6048.0,40.8165,40.8578,40.8165,40.8248,6048.0
2020-12-22 14:55:00,49.48,49.54,49.48,49.54,3732.0,40.8248,40.8743,40.8248,40.8743,3732.0
2020-12-22 15:00:00,49.55,49.57,49.54,49.55,13369.0,40.8826,40.8991,40.8743,40.8826,13369.0
2020-12-22 15:05:00,49.55,49.55,49.49,49.5,8492.0,40.8826,40.8826,40.833,40.8413,8492.0
2020-12-22 15:10:00,49.49,49.5,49.45,49.47,10726.0,40.833,40.8413,40.8,40.8165,10726.0
2020-12-22 15:15:00,49.46,49.47,49.42,49.46,10129.0,40.8083,40.8165,40.7753,40.8083,10129.0
2020-12-22 15:20:00,49.45,49.48,49.44,49.44,5315.0,40.8,40.8248,40.7918,40.7918,5315.0
2020-12-22 15:25:00,49.43,49.49,49.42,49.45,15940.0,40.7835,40.833,40.7753,40.8,15940.0
2020-12-22 15:30:00,49.45,49.49,49.42,49.48,10445.0,40.8,40.833,40.7753,40.8248,10445.0
2020-12-22 15:35:00,49.48,49.48,49.36,49.36,10259.0,40.8248,40.8248,40.7258,40.7258,10259.0
2020-12-22 15:40:00,49.37,49.37,49.31,49.35,19144.0,40.734,40.734,40.6845,40.7175,19144.0
2020-12-22 15:45:00,49.35,49.4,49.31,49.33,18985.0,40.7175,40.7588,40.6845,40.701,18985.0
2020-12-22 15:50:00,49.33,49.38,49.31,49.33,26953.0,40.701,40.7423,40.6845,40.701,26953.0
2020-12-22 15:55:00,49.33,49.43,49.32,49.4,117250.0,40.701,40.7835,40.6928,40.7588,117250.0
2020-12-23 09:30:00,49.73,49.79,49.3,49.72,41505.0,41.0311,41.0806,40.6763,41.0228,41505.0
2020-12-23 09:35:00,49.74,49.85,49.59,49.83,8270.0,41.0393,41.1301,40.9156,41.1136,8270.0
2020-12-23 09:40:00,49.8,49.89,49.74,49.89,15938.0,41.0888,41.1631,41.0393,41.1631,15938.0
2020-12-23 09:45:00,49.89,49.9,49.74,49.74,61821.0,41.1631,41.1713,41.0393,41.0393,61821.0
2020-12-23 09:50:00,49.71,49.74,49.64,49.64,30774.0,41.0146,41.0393,40.9568,40.9568,30774.0
2020-12-23 09:55:00,49.65,49.69,49.53,49.53,11637.0,40.9651,40.9981,40.8661,40.8661,11637.0
2020-12-23 10:00:00,49.57,49.71,49.57,49.7,11267.0,40.8991,41.0146,40.8991,41.0063,11267.0
2020-12-23 10:05:00,49.7,49.82,49.7,49.8,14793.0,41.0063,41.1053,41.0063,41.0888,14793.0
2020-12-23 10:10:00,49.78,49.78,49.69,49.76,4839.0,41.0723,41.0723,40.9981,41.0558,4839.0
2020-12-23 10:15:00,49.75,49.76,49.6,49.69,8388.0,41.0476,41.0558,40.9238,40.9981,8388.0
2020-12-23 10:20:00,49.68,49.68,49.6,49.67,1449.0,40.9898,40.9898,40.9238,40.9816,1449.0
2020-12-23 10:25:00,49.67,49.68,49.61,49.65,4022.0,40.9816,40.9898,40.9321,40.9651,4022.0
2020-12-23 10:30:00,49.66,49.7,49.6,49.61,10353.0,40.9733,41.0063,40.9238,40.9321,10353.0
2020-12-23 10:35:00,49.62,49.65,49.58,49.65,9741.0,40.9403,40.9651,40.9073,40.9651,9741.0
2020-12-23 10:40:00,49.68,49.7,49.61,49.66,14045.0,40.9898,41.0063,40.9321,40.9733,14045.0
2020-12-23 10:45:00,49.66,49.72,49.64,49.72,4929.0,40.9733,41.0228,40.9568,41.0228,4929.0
2020-12-23 10:50:00,49.74,49.78,49.72,49.76,10270.0,41.0393,41.0723,41.0228,41.0558,10270.0
2020-12-23 10:55:00,49.77,49.82,49.76,49.8,11223.0,41.0641,41.1053,41.0558,41.0888,11223.0
2020-12-23 11:00:00,49.81,49.85,49.8,49.84,9402.0,41.0971,41.1301,41.0888,41.1218,9402.0
2020-12-23 11:05:00,49.84,49.87,49.83,49.86,8504.0,41.1218,41.1466,41.1136,41.1383,8504.0
2020-12-23 11:10:00,49.87,49.97,49.86,49.97,6649.0,41.1466,41.2291,41.1383,41.2291,6649.0
2020-12-23 11:15:00,49.94,49.96,49.89,49.91,9555.0,41.2043,41.2208,41.1631,41.1796,9555.0
2020-12-23 11:20:00,49.89,49.92,49.81,49.85,11585.0,41.1631,41.1878,41.0971,41.1301,11585.0
2020-12-23 11:25:00,49.83,49.83,49.78,49.82,7267.0,41.1136,41.1136,41.0723,41.1053,7267.0
2020-12-23 11:30:00,49.82,49.87,49.77,49.86,19876.0,41.1053,41.1466,41.0641,41.1383,19876.0
2020-12-23 11:35:00,49.85,49.9,49.85,49.85,6825.0,41.1301,41.1713,41.1301,41.1301,6825.0
2020-12-23 11:40:00,49.84,49.88,49.83,49.86,7521.0,41.1218,41.1548,41.1136,41.1383,7521.0
2020-12-23 11:45:00,49.87,49.88,49.83,49.84,4691.0,41.1466,41.1548,41.1136,41.1218,4691.0
2020-12-23 11:50:00,49.85,49.85,49.74,49.75,7143.0,41.1301,41.1301,41.0393,41.0476,7143.0
2020-12-23 11:55:00,49.75,49.78,49.74,49.78,4139.0,41.0476,41.0723,41.0393,41.0723,4139.0
2020-12-23 12:00:00,49.78,49.79,49.74,49.74,13798.0,41.0723,41.0806,41.0393,41.0393,13798.0
2020-12-23 12:05:00,49.74,49.77,49.73,49.73,6869.0,41.0393,41.0641,41.0311,41.0311,6869.0
2020-12-23 12:10:00,49.72,49.73,49.67,49.67,2562.0,41.0228,41.0311,40.9816,40.9816,2562.0
2020-12-23 12:15:00,49.68,49.7,49.64,49.64,21921.0,40.9898,41.0063,40.9568,40.9568,21921.0
2020-12-23 12:20:00,49.64,49.64,49.54,49.54,16503.0,40.9568,40.9568,40.8743,40.8743,16503.0
2020-12-23 12:25:00,49.51,49.55,49.47,49.52,20363.0,40.8496,40.8826,40.8165,40.8578,20363.0
2020-12-23 12:30:00,49.54,49.55,49.48,49.54,9615.0,40.8743,40.8826,40.8248,40.8743,9615.0
2020-12-23 12:35:00,49.55,49.56,49.53,49.54,4461.0,40.8826,40.8908,40.8661,40.8743,4461.0
2020-12-23 12:40:00,49.55,49.67,49.54,49.65,9803.0,40.8826,40.9816,40.8743,40.9651,9803.0
2020-12-23 12:45:00,49.65,49.66,49.6,49.62,6216.0,40.9651,40.9733,40.9238,40.9403,6216.0
2020-12-23 12:50:00,49.63,49.67,49.62,49.66,2138.0,40.9486,40.9816,40.9403,40.9733,2138.0
2020-12-23 12:55:00,49.66,49.67,49.64,49.65,2697.0,40.9733,40.9816,40.9568,40.9651,2697.0
2020-12-23 13:00:00,49.64,49.67,49.64,49.65,2018.0,40.9568,40.9816,40.9568,40.9651,2018.0
2020-12-23 13:05:00,49.66,49.67,49.62,49.62,7187.0,40.9733,40.9816,40.9403,40.9403,7187.0
2020-12-23 13:10:00,49.64,49.68,49.64,49.68,2757.0,40.9568,40.9898,40.9568,40.9898,2757.0
2020-12-23 13:15:00,49.67,49.71,49.66,49.7,14790.0,40.9816,41.0146,40.9733,41.0063,14790.0
2020-12-23 13:20:00,49.7,49.75,49.7,49.74,13800.0,41.0063,41.0476,41.0063,41.0393,13800.0
2020-12-23 13:25:00,49.74,49.74,49.69,49.69,6887.0,41.0393,41.0393,40.9981,40.9981,6887.0
2020-12-23 13:30:00,49.69,49.69,49.64,49.65,7905.0,40.9981,40.9981,40.9568,40.9651,7905.0
2020-12-23 13:35:00,49.66,49.7,49.65,49.67,3437.0,40.9733,41.0063,40.9651,40.9816,3437.0
2020-12-23 13:40:00,49.69,49.71,49.68,49.69,4997.0,40.9981,41.0146,40.9898,40.9981,4997.0
2020-12-23 13:45:00,49.68,49.72,49.63,49.69,30041.0,40.9898,41.0228,40.9486,40.9981,30041.0
2020-12-23 13:50:00,49.71,49.71,49.69,49.7,3135.0,41.0146,41.0146,40.9981,41.0063,3135.0
2020-12-23 13:55:00,49.69,49.7,49.68,49.68,7847.0,40.9981,41.0063,40.9898,40.9898,7847.0
2020-12-23 14:00:00,49.7,49.71,49.69,49.7,7330.0,41.0063,41.0146,40.9981,41.0063,7330.0
2020-12-23 14:05:00,49.7,49.7,49.67,49.69,6499.0,41.0063,41.0063,40.9816,40.9981,6499.0
2020-12-23 14:10:00,49.69,49.73,49.68,49.72,3117.0,40.9981,41.0311,40.9898,41.0228,3117.0
2020-12-23 14:15:00,49.72,49.72,49.66,49.66,8297.0,41.0228,41.0228,40.9733,40.9733,8297.0
2020-12-23 14:20:00,49.68,49.69,49.63,49.64,6803.0,40.9898,40.9981,40.9486,40.9568,6803.0
2020-12-23 14:25:00,49.64,49.69,49.63,49.68,13082.0,40.9568,40.9981,40.9486,40.9898,13082.0
2020-12-23 14:30:00,49.68,49.71,49.67,49.7,15260.0,40.9898,41.0146,40.9816,41.0063,15260.0
2020-12-23 14:35:00,49.69,49.72,49.67,49.69,8376.0,40.9981,41.0228,40.9816,40.9981,8376.0
2020-12-23 14:40:00,49.7,49.76,49.7,49.76,5573.0,41.0063,41.0558,41.0063,41.0558,5573.0
2020-12-23 14:45:00,49.76,49.76,49.69,49.73,16384.0,41.0558,41.0558,40.9981,41.0311,16384.0
2020-12-23 14:50:00,49.73,49.73,49.66,49.66,5967.0,41.0311,41.0311,40.9733,40.9733,5967.0
2020-12-23 14:55:00,49.65,49.71,49.65,49.68,8282.0,40.9651,41.0146,40.9651,40.9898,8282.0
2020-12-23 15:00:00,49.68,49.72,49.67,49.7,6109.0,40.9898,41.0228,40.9816,41.0063,6109.0
2020-12-23 15:05:00,49.69,49.7,49.68,49.7,2367.0,40.9981,41.0063,40.9898,41.0063,2367.0
2020-12-23 15:10:00,49.7,49.71,49.64,49.69,11785.0,41.0063,41.0146,40.9568,40.9981,11785.0
2020-12-23 15:15:00,49.69,49.71,49.67,49.7,5902.0,40.9981,41.0146,40.9816,41.0063,5902.0
2020-12-23 15:20:00,49.7,49.71,49.68,49.68,14142.0,41.0063,41.0146,40.9898,40.9898,14142.0
2020-12-23 15:25:00,49.69,49.72,49.67,49.7,13590.0,40.9981,41.0228,40.9816,41.0063,13590.0
2020-12-23 15:30:00,49.69,49.71,49.68,49.71,7325.0,40.9981,41.0146,40.9898,41.0146,7325.0
2020-12-23 15:35:00,49.71,49.74,49.66,49.73,43526.0,41.0146,41.0393,40.9733,41.0311,43526.0
2020-12-23 15:40:00,49.74,49.83,49.7,49.73,44638.0,41.0393,41.1136,41.0063,41.0311,44638.0
2020-12-23 15:45:00,49.73,49.77,49.72,49.73,39528.0,41.0311,41.0641,41.0228,41.0311,39528.0
2020-12-23 15:50:00,49.72,49.72,49.54,49.71,80315.0,41.0228,41.0228,40.8743,41.0146,80315.0
2020-12-23 15:55:00,49.71,49.73,49.55,49.55,144404.0,41.0146,41.0311,40.8826,40.8826,144404.0
2020-12-24 09:30:00,49.74,49.74,49.52,49.55,14977.0,41.0393,41.0393,40.8578,40.8826,14977.0
2020-12-24 09:35:00,49.51,49.51,49.31,49.33,7269.0,40.8496,40.8496,40.6845,40.701,7269.0
2020-12-24 09:40:00,49.29,49.41,49.26,49.29,4071.0,40.668,40.767,40.6433,40.668,4071.0
2020-12-24 09:45:00,49.3,49.32,49.19,49.3,4846.0,40.6763,40.6928,40.5855,40.6763,4846.0
2020-12-24 09:50:00,49.23,49.4,49.22,49.4,7125.0,40.6185,40.7588,40.6103,40.7588,7125.0
2020-12-24 09:55:00,49.39,49.49,49.38,49.47,2381.0,40.7505,40.833,40.7423,40.8165,2381.0
2020-12-24 10:00:00,49.49,49.53,49.35,49.52,5475.0,40.833,40.8661,40.7175,40.8578,5475.0
2020-12-24 10:05:00,49.47,49.48,49.41,49.44,2079.0,40.8165,40.8248,40.767,40.7918,2079.0
2020-12-24 10:10:00,49.42,49.45,49.36,49.44,5233.0,40.7753,40.8,40.7258,40.7918,5233.0
2020-12-24 10:15:00,49.42,49.48,49.37,49.48,4123.0,40.7753,40.8248,40.734,40.8248,4123.0
2020-12-24 10:20:00,49.49,49.49,49.39,49.39,1826.0,40.833,40.833,40.7505,40.7505,1826.0
2020-12-24 10:25:00,49.43,49.48,49.41,49.42,2072.0,40.7835,40.8248,40.767,40.7753,2072.0
2020-12-24 10:30:00,49.41,49.44,49.4,49.44,3201.0,40.767,40.7918,40.7588,40.7918,3201.0
2020-12-24 10:35:00,49.44,49.48,49.43,49.46,3942.0,40.7918,40.8248,40.7835,40.8083,3942.0
2020-12-24 10:40:00,49.46,49.56,49.46,49.52,12265.0,40.8083,40.8908,40.8083,40.8578,12265.0
2020-12-24 10:45:00,49.5,49.58,49.48,49.55,7732.0,40.8413,40.9073,40.8248,40.8826,7732.0
2020-12-24 10:50:00,49.55,49.63,49.55,49.6,11115.0,40.8826,40.9486,40.8826,40.9238,11115.0
2020-12-24 10:55:00,49.62,49.7,49.59,49.66,11865.0,40.9403,41.0063,40.9156,40.9733,11865.0
2020-12-24 11:00:00,49.67,49.67,49.58,49.59,8580.0,40.9816,40.9816,40.9073,40.9156,8580.0
2020-12-24 11:05:00,49.6,49.61,49.59,49.6,15077.0,40.9238,40.9321,40.9156,40.9238,15077.0
2020-12-24 11:10:00,49.6,49.61,49.57,49.59,5704.0,40.9238,40.9321,40.8991,40.9156,5704.0
2020-12-24 11:15:00,49.57,49.59,49.49,49.5,2798.0,40.8991,40.9156,40.833,40.8413,2798.0
2020-12-24 11:20:00,49.51,49.53,49.49,49.53,7220.0,40.8496,40.8661,40.833,40.8661,7220.0
2020-12-24 11:25:00,49.52,49.52,49.47,49.47,4203.0,40.8578,40.8578,40.8165,40.8165,4203.0
2020-12-24 11:30:00,49.45,49.45,49.41,49.41,1401.0,40.8,40.8,40.767,40.767,1401.0
2020-12-24 11:35:00,49.43,49.43,49.38,49.38,3925.0,40.7835,40.7835,40.7423,40.7423,3925.0
2020-12-24 11:40:00,49.4,49.47,49.39,49.45,3399.0,40.7588,40.8165,40.7505,40.8,3399.0
2020-12-24 11:45:00,49.46,49.5,49.45,49.48,6672.0,40.8083,40.8413,40.8,40.8248,6672.0
2020-12-24 11:50:00,49.47,49.55,49.43,49.52,6943.0,40.8165,40.8826,40.7835,40.8578,6943.0
2020-12-24 11:55:00,49.51,49.57,49.5,49.56,3139.0,40.8496,40.8991,40.8413,40.8908,3139.0
2020-12-24 12:00:00,49.55,49.56,49.52,49.53,5726.0,40.8826,40.8908,40.8578,40.8661,5726.0
2020-12-24 12:05:00,49.52,49.55,49.5,49.5,8689.0,40.8578,40.8826,40.8413,40.8413,8689.0
2020-12-24 12:10:00,49.5,49.51,49.46,49.5,8292.0,40.8413,40.8496,40.8083,40.8413,8292.0
2020-12-24 12:15:00,49.48,49.51,49.47,49.5,1246.0,40.8248,40.8496,40.8165,40.8413,1246.0
2020-12-24 12:20:00,49.49,49.49,49.43,49.45,3042.0,40.833,40.833,40.7835,40.8,3042.0
2020-12-24 12:25:00,49.43,49.45,49.42,49.45,4153.0,40.7835,40.8,40.7753,40.8,4153.0
2020-12-24 12:30:00,49.45,49.57,49.45,49.54,8579.0,40.8,40.8991,40.8,40.8743,8579.0
2020-12-24 12:35:00,49.54,49.59,49.54,49.59,6646.0,40.8743,40.9156,40.8743,40.9156,6646.0
2020-12-24 12:40:00,49.58,49.61,49.57,49.61,4905.0,40.9073,40.9321,40.8991,40.9321,4905.0
2020-12-24 12:45:00,49.61,49.68,49.61,49.68,8925.0,40.9321,40.9898,40.9321,40.9898,8925.0
2020-12-24 12:50:00,49.69,49.75,49.69,49.69,17767.0,40.9981,41.0476,40.9981,40.9981,17767.0
2020-12-24 12:55:00,49.68,49.8,49.67,49.79,41268.0,40.9898,41.0888,40.9816,41.0806,41268.0
2020-12-28 09:30:00,50.01,50.12,49.7,49.77,40846.0,41.2621,41.3528,41.0063,41.0641,40846.0
2020-12-28 09:35:00,49.73,49.79,49.6,49.68,10852.0,41.0311,41.0806,40.9238,40.9898,10852.0
2020-12-28 09:40:00,49.66,49.87,49.61,49.85,4150.0,40.9733,41.1466,40.9321,41.1301,4150.0
2020-12-28 09:45:00,49.86,49.93,49.8,49.88,9935.0,41.1383,41.1961,41.0888,41.1548,9935.0
2020-12-28 09:50:00,49.87,49.92,49.75,49.75,10018.0,41.1466,41.1878,41.0476,41.0476,10018.0
2020-12-28 09:55:00,49.75,49.81,49.72,49.76,10618.0,41.0476,41.0971,41.0228,41.0558,10618.0
2020-12-28 10:00:00,49.75,49.76,49.64,49.64,11266.0,41.0476,41.0558,40.9568,40.9568,11266.0
2020-12-28 10:05:00,49.65,49.76,49.63,49.73,9386.0,40.9651,41.0558,40.9486,41.0311,9386.0
2020-12-28 10:10:00,49.75,49.87,49.74,49.86,7592.0,41.0476,41.1466,41.0393,41.1383,7592.0
2020-12-28 10:15:00,49.87,49.91,49.82,49.82,8815.0,41.1466,41.1796,41.1053,41.1053,8815.0
2020-12-28 10:20:00,49.8,50.01,49.79,50.01,14764.0,41.0888,41.2621,41.0806,41.2621,14764.0
2020-12-28 10:25:00,50.0,50.12,49.96,50.09,18566.0,41.2538,41.3528,41.2208,41.3281,18566.0
2020-12-28 10:30:00,50.07,50.09,50.01,50.03,12087.0,41.3116,41.3281,41.2621,41.2786,12087.0
2020-12-28 10:35:00,50.04,50.11,49.95,50.05,130133.0,41.2868,41.3446,41.2126,41.2951,130133.0
2020-12-28 10:40:00,50.08,50.08,49.94,49.94,43960.0,41.3198,41.3198,41.2043,41.2043,43960.0
2020-12-28 10:45:00,49.94,49.95,49.81,49.81,15344.0,41.2043,41.2126,41.0971,41.0971,15344.0
2020-12-28 10:50:00,49.81,49.87,49.81,49.85,5736.0,41.0971,41.1466,41.0971,41.1301,5736.0
2020-12-28 10:55:00,49.87,49.89,49.81,49.84,5043.0,41.1466,41.1631,41.0971,41.1218,5043.0
2020-12-28 11:00:00,49.84,49.85,49.78,49.8,6152.0,41.1218,41.1301,41.0723,41.0888,6152.0
2020-12-28 11:05:00,49.8,49.86,49.79,49.84,8035.0,41.0888,41.1383,41.0806,41.1218,8035.0
2020-12-28 11:10:00,49.84,49.85,49.82,49.82,7647.0,41.1218,41.1301,41.1053,41.1053,7647.0
2020-12-28 11:15:00,49.81,49.86,49.77,49.84,8530.0,41.0971,41.1383,41.0641,41.1218,8530.0
2020-12-28 11:20:00,49.84,49.84,49.75,49.77,5726.0,41.1218,41.1218,41.0476,41.0641,5726.0
2020-12-28 11:25:00,49.77,49.77,49.73,49.75,4333.0,41.0641,41.0641,41.0311,41.0476,4333.0
2020-12-28 11:30:00,49.76,49.76,49.68,49.71,15051.0,41.0558,41.0558,40.9898,41.0146,15051.0
2020-12-28 11:35:00,49.71,49.76,49.69,49.73,11858.0,41.0146,41.0558,40.9981,41.0311,11858.0
2020-12-28 11:40:00,49.73,49.81,49.73,49.8,9097.0,41.0311,41.0971,41.0311,41.0888,9097.0
2020-12-28 11:45:00,49.79,49.83,49.76,49.81,4582.0,41.0806,41.1136,41.0558,41.0971,4582.0
2020-12-28 11:50:00,49.8,49.8,49.65,49.66,4360.0,41.0888,41.0888,40.9651,40.9733,4360.0
2020-12-28 11:55:00,49.64,49.65,49.57,49.58,4029.0,40.9568,40.9651,40.8991,40.9073,4029.0
2020-12-28 12:00:00,49.59,49.63,49.57,49.58,4291.0,40.9156,40.9486,40.8991,40.9073,4291.0
2020-12-28 12:05:00,49.58,49.58,49.52,49.53,7394.0,40.9073,40.9073,40.8578,40.8661,7394.0
2020-12-28 12:10:00,49.52,49.53,49.48,49.53,4353.0,40.8578,40.8661,40.8248,40.8661,4353.0
2020-12-28 12:15:00,49.53,49.53,49.46,49.46,4021.0,40.8661,40.8661,40.8083,40.8083,4021.0
2020-12-28 12:20:00,49.48,49.51,49.48,49.51,2452.0,40.8248,40.8496,40.8248,40.8496,2452.0
2020-12-28 12:25:00,49.51,49.56,49.5,49.53,5306.0,40.8496,40.8908,40.8413,40.8661,5306.0
2020-12-28 12:30:00,49.54,49.56,49.51,49.53,7041.0,40.8743,40.8908,40.8496,40.8661,7041.0
2020-12-28 12:35:00,49.53,49.58,49.53,49.58,3553.0,40.8661,40.9073,40.8661,40.9073,3553.0
2020-12-28 12:40:00,49.59,49.59,49.54,49.57,5682.0,40.9156,40.9156,40.8743,40.8991,5682.0
2020-12-28 12:45:00,49.59,49.6,49.59,49.59,1856.0,40.9156,40.9238,40.9156,40.9156,1856.0
2020-12-28 12:50:00,49.58,49.58,49.49,49.49,12773.0,40.9073,40.9073,40.833,40.833,12773.0
2020-12-28 12:55:00,49.51,49.51,49.43,49.45,8209.0,40.8496,40.8496,40.7835,40.8,8209.0
2020-12-28 13:00:00,49.45,49.47,49.43,49.47,5094.0,40.8,40.8165,40.7835,40.8165,5094.0
2020-12-28 13:05:00,49.47,49.5,49.46,49.48,2117.0,40.8165,40.8413,40.8083,40.8248,2117.0
2020-12-28 13:10:00,49.49,49.5,49.46,49.47,2524.0,40.833,40.8413,40.8083,40.8165,2524.0
2020-12-28 13:15:00,49.46,49.49,49.46,49.49,1388.0,40.8083,40.833,40.8083,40.833,1388.0
2020-12-28 13:20:00,49.49,49.51,49.46,49.48,4898.0,40.833,40.8496,40.8083,40.8248,4898.0
2020-12-28 13:25:00,49.49,49.51,49.48,49.49,3011.0,40.833,40.8496,40.8248,40.833,3011.0
2020-12-28 13:30:00,49.5,49.51,49.47,49.47,9178.0,40.8413,40.8496,40.8165,40.8165,9178.0
2020-12-28 13:35:00,49.47,49.48,49.44,49.48,3618.0,40.8165,40.8248,40.7918,40.8248,3618.0
2020-12-28 13:40:00,49.48,49.52,49.48,49.52,10198.0,40.8248,40.8578,40.8248,40.8578,10198.0
2020-12-28 13:45:00,49.52,49.57,49.52,49.57,4563.0,40.8578,40.8991,40.8578,40.8991,4563.0
2020-12-28 13:50:00,49.56,49.61,49.56,49.58,6403.0,40.8908,40.9321,40.8908,40.9073,6403.0
2020-12-28 13:55:00,49.57,49.61,49.57,49.61,3288.0,40.8991,40.9321,40.8991,40.9321,3288.0
2020-12-28 14:00:00,49.6,49.61,49.58,49.6,4594.0,40.9238,40.9321,40.9073,40.9238,4594.0
2020-12-28 14:05:00,49.59,49.64,49.58,49.62,6027.0,40.9156,40.9568,40.9073,40.9403,6027.0
2020-12-28 14:10:00,49.62,49.63,49.61,49.62,7526.0,40.9403,40.9486,40.9321,40.9403,7526.0
2020-12-28 14:15:00,49.62,49.65,49.59,49.65,6960.0,40.9403,40.9651,40.9156,40.9651,6960.0
2020-12-28 14:20:00,49.63,49.63,49.58,49.59,11571.0,40.9486,40.9486,40.9073,40.9156,11571.0
2020-12-28 14:25:00,49.59,49.6,49.52,49.54,4986.0,40.9156,40.9238,40.8578,40.8743,4986.0
2020-12-28 14:30:00,49.54,49.58,49.54,49.57,3381.0,40.8743,40.9073,40.8743,40.8991,3381.0
2020-12-28 14:35:00,49.58,49.6,49.53,49.53,7323.0,40.9073,40.9238,40.8661,40.8661,7323.0
2020-12-28 14:40:00,49.55,49.58,49.54,49.57,4540.0,40.8826,40.9073,40.8743,40.8991,4540.0
2020-12-28 14:45:00,49.55,49.58,49.55,49.58,4145.0,40.8826,40.9073,40.8826,40.9073,4145.0
2020-12-28 14:50:00,49.58,49.6,49.55,49.59,4964.0,40.9073,40.9238,40.8826,40.9156,4964.0
2020-12-28 14:55:00,49.59,49.59,49.55,49.59,9808.0,40.9156,40.9156,40.8826,40.9156,9808.0
2020-12-28 15:00:00,49.59,49.59,49.55,49.57,10770.0,40.9156,40.9156,40.8826,40.8991,10770.0
2020-12-28 15:05:00,49.58,49.58,49.48,49.48,6737.0,40.9073,40.9073,40.8248,40.8248,6737.0
2020-12-28 15:10:00,49.48,49.5,49.45,49.45,10954.0,40.8248,40.8413,40.8,40.8,10954.0
2020-12-28 15:15:00,49.49,49.54,49.45,49.45,4097.0,40.833,40.8743,40.8,40.8,4097.0
2020-12-28 15:20:00,49.45,49.46,49.42,49.46,10715.0,40.8,40.8083,40.7753,40.8083,10715.0
2020-12-28 15:25:00,49.47,49.47,49.42,49.43,8494.0,40.8165,40.8165,40.7753,40.7835,8494.0
2020-12-28 15:30:00,49.43,49.43,49.35,49.36,12736.0,40.7835,40.7835,40.7175,40.7258,12736.0
2020-12-28 15:35:00,49.36,49.43,49.36,49.4,12875.0,40.7258,40.7835,40.7258,40.7588,12875.0
2020-12-28 15:40:00,49.4,49.47,49.39,49.44,17334.0,40.7588,40.8165,40.7505,40.7918,17334.0
2020-12-28 15:45:00,49.44,49.48,49.41,49.41,15672.0,40.7918,40.8248,40.767,40.767,15672.0
2020-12-28 15:50:00,49.42,49.42,49.31,49.34,28000.0,40.7753,40.7753,40.6845,40.7093,28000.0
2020-12-28 15:55:00,49.34,49.41,49.33,49.37,57977.0,40.7093,40.767,40.701,40.734,57977.0
2020-12-29 09:30:00,49.5,49.6,49.39,49.39,30171.0,40.8413,40.9238,40.7505,40.7505,30171.0
2020-12-29 09:35:00,49.43,49.47,49.33,49.44,5704.0,40.7835,40.8165,40.701,40.7918,5704.0
2020-12-29 09:40:00,49.44,49.44,49.13,49.17,12476.0,40.7918,40.7918,40.536,40.569,12476.0
2020-12-29 09:45:00,49.24,49.31,49.14,49.27,4483.0,40.6268,40.6845,40.5443,40.6515,4483.0
2020-12-29 09:50:00,49.27,49.27,49.03,49.12,11031.0,40.6515,40.6515,40.4535,40.5278,11031.0
2020-12-29 09:55:00,49.08,49.14,48.87,48.94,24269.0,40.4948,40.5443,40.3215,40.3793,24269.0
2020-12-29 10:00:00,48.95,49.21,48.95,49.07,23672.0,40.3875,40.602,40.3875,40.4865,23672.0
2020-12-29 10:05:00,49.05,49.09,49.02,49.05,17011.0,40.47,40.503,40.4453,40.47,17011.0
2020-12-29 10:10:00,49.02,49.02,48.87,48.87,31503.0,40.4453,40.4453,40.3215,40.3215,31503.0
2020-12-29 10:15:00,48.9,48.96,48.83,48.87,18591.0,40.3463,40.3958,40.2885,40.3215,18591.0
2020-12-29 10:20:00,48.87,49.03,48.85,49.03,18683.0,40.3215,40.4535,40.305,40.4535,18683.0
2020-12-29 10:25:00,49.06,49.13,48.91,48.94,25729.0,40.4783,40.536,40.3545,40.3793,25729.0
2020-12-29 10:30:00,48.94,49.04,48.94,49.01,6522.0,40.3793,40.4618,40.3793,40.437,6522.0
2020-12-29 10:35:00,49.02,49.14,49.01,49.11,4190.0,40.4453,40.5443,40.437,40.5195,4190.0
2020-12-29 10:40:00,49.16,49.24,49.16,49.2,4582.0,40.5608,40.6268,40.5608,40.5938,4582.0
2020-12-29 10:45:00,49.2,49.28,49.19,49.25,16586.0,40.5938,40.6598,40.5855,40.635,16586.0
2020-12-29 10:50:00,49.22,49.3,49.19,49.22,12691.0,40.6103,40.6763,40.5855,40.6103,12691.0
2020-12-29 10:55:00,49.21,49.35,49.21,49.33,12488.0,40.602,40.7175,40.602,40.701,12488.0
2020-12-29 11:00:00,49.33,49.34,49.2,49.2,3468.0,40.701,40.7093,40.5938,40.5938,3468.0
2020-12-29 11:05:00,49.19,49.25,49.18,49.25,9646.0,40.5855,40.635,40.5773,40.635,9646.0
2020-12-29 11:10:00,49.27,49.29,49.25,49.27,10310.0,40.6515,40.668,40.635,40.6515,10310.0
2020-12-29 11:15:00,49.26,49.28,49.24,49.28,7742.0,40.6433,40.6598,40.6268,40.6598,7742.0
2020-12-29 11:20:00,49.28,49.37,49.28,49.36,2335.0,40.6598,40.734,40.6598,40.7258,2335.0
2020-12-29 11:25:00,49.37,49.44,49.31,49.37,9209.0,40.734,40.7918,40.6845,40.734,9209.0
2020-12-29 11:30:00,49.37,49.38,49.32,49.32,2830.0,40.734,40.7423,40.6928,40.6928,2830.0
2020-12-29 11:35:00,49.31,49.4,49.31,49.38,2546.0,40.6845,40.7588,40.6845,40.7423,2546.0
2020-12-29 11:40:00,49.38,49.46,49.36,49.45,6250.0,40.7423,40.8083,40.7258,40.8,6250.0
2020-12-29 11:45:00,49.45,49.47,49.44,49.46,3837.0,40.8,40.8165,40.7918,40.8083,3837.0
2020-12-29 11:50:00,49.46,49.46,49.39,49.39,12063.0,40.8083,40.8083,40.7505,40.7505,12063.0
2020-12-29 11:55:00,49.39,49.42,49.36,49.4,9780.0,40.7505,40.7753,40.7258,40.7588,9780.0
2020-12-29 12:00:00,49.45,49.5,49.4,49.46,17273.0,40.8,40.8413,40.7588,40.8083,17273.0
2020-12-29 12:05:00,49.45,49.45,49.39,49.44,2139.0,40.8,40.8,40.7505,40.7918,2139.0
2020-12-29 12:10:00,49.43,49.43,49.32,49.34,2140.0,40.7835,40.7835,40.6928,40.7093,2140.0
2020-12-29 12:15:00,49.34,49.38,49.3,49.31,7570.0,40.7093,40.7423,40.6763,40.6845,7570.0
2020-12-29 12:20:00,49.31,49.31,49.21,49.23,2772.0,40.6845,40.6845,40.602,40.6185,2772.0
2020-12-29 12:25:00,49.23,49.23,49.2,49.2,3297.0,40.6185,40.6185,40.5938,40.5938,3297.0
2020-12-29 12:30:00,49.19,49.19,49.07,49.08,2389.0,40.5855,40.5855,40.4865,40.4948,2389.0
2020-12-29 12:35:00,49.1,49.11,49.08,49.1,3437.0,40.5113,40.5195,40.4948,40.5113,3437.0
2020-12-29 12:40:00,49.11,49.17,49.1,49.13,6889.0,40.5195,40.569,40.5113,40.536,6889.0
2020-12-29 12:45:00,49.13,49.13,49.02,49.02,4499.0,40.536,40.536,40.4453,40.4453,4499.0
2020-12-29 12:50:00,49.01,49.01,48.93,48.94,3200.0,40.437,40.437,40.371,40.3793,3200.0
2020-12-29 12:55:00,48.93,48.97,48.88,48.96,9533.0,40.371,40.404,40.3298,40.3958,9533.0
2020-12-29 13:00:00,48.97,48.97,48.93,48.95,4791.0,40.404,40.404,40.371,40.3875,4791.0
2020-12-29 13:05:00,48.94,48.97,48.91,48.97,2800.0,40.3793,40.404,40.3545,40.404,2800.0
2020-12-29 13:10:00,48.94,48.97,48.91,48.97,4985.0,40.3793,40.404,40.3545,40.404,4985.0
2020-12-29 13:15:00,48.98,49.01,48.97,48.97,3933.0,40.4123,40.437,40.404,40.404,3933.0
2020-12-29 13:20:00,48.95,49.02,48.94,49.0,3330.0,40.3875,40.4453,40.3793,40.4288,3330.0
2020-12-29 13:25:00,48.98,49.02,48.96,49.0,2613.0,40.4123,40.4453,40.3958,40.4288,2613.0
2020-12-29 13:30:00,48.99,48.99,48.96,48.98,4415.0,40.4205,40.4205,40.3958,40.4123,4415.0
2020-12-29 13:35:00,48.98,48.98,48.95,48.97,3469.0,40.4123,40.4123,40.3875,40.404,3469.0
2020-12-29 13:40:00,48.95,48.95,48.92,48.93,3876.0,40.3875,40.3875,40.3628,40.371,3876.0
2020-12-29 13:45:00,48.93,48.93,48.89,48.92,3127.0,40.371,40.371,40.338,40.3628,3127.0
2020-12-29 13:50:00,48.93,48.96,48.91,48.95,5969.0,40.371,40.3958,40.3545,40.3875,5969.0
2020-12-29 13:55:00,48.96,48.98,48.95,48.96,2746.0,40.3958,40.4123,40.3875,40.3958,2746.0
2020-12-29 14:00:00,48.95,48.97,48.89,48.91,5382.0,40.3875,40.404,40.338,40.3545,5382.0
2020-12-29 14:05:00,48.89,48.93,48.89,48.89,4957.0,40.338,40.371,40.338,40.338,4957.0
2020-12-29 14:10:00,48.9,48.9,48.83,48.84,6045.0,40.3463,40.3463,40.2885,40.2967,6045.0
2020-12-29 14:15:00,48.84,48.85,48.81,48.82,5276.0,40.2967,40.305,40.272,40.2802,5276.0
2020-12-29 14:20:00,48.82,48.88,48.81,48.86,3236.0,40.2802,40.3298,40.272,40.3133,3236.0
2020-12-29 14:25:00,48.87,48.87,48.83,48.83,2456.0,40.3215,40.3215,40.2885,40.2885,2456.0
2020-12-29 14:30:00,48.83,48.85,48.82,48.82,3393.0,40.2885,40.305,40.2802,40.2802,3393.0
2020-12-29 14:35:00,48.82,48.87,48.82,48.83,2841.0,40.2802,40.3215,40.2802,40.2885,2841.0
2020-12-29 14:40:00,48.83,48.86,48.81,48.84,3497.0,40.2885,40.3133,40.272,40.2967,3497.0
2020-12-29 14:45:00,48.83,48.87,48.81,48.86,2759.0,40.2885,40.3215,40.272,40.3133,2759.0
2020-12-29 14:50:00,48.87,48.92,48.84,48.89,6561.0,40.3215,40.3628,40.2967,40.338,6561.0
2020-12-29 14:55:00,48.89,48.91,48.88,48.89,2255.0,40.338,40.3545,40.3298,40.338,2255.0
2020-12-29 15:00:00,48.89,48.92,48.89,48.9,4500.0,40.338,40.3628,40.338,40.3463,4500.0
2020-12-29 15:05:00,48.89,48.91,48.85,48.91,4778.0,40.338,40.3545,40.305,40.3545,4778.0
2020-12-29 15:10:00,48.91,49.02,48.91,48.98,11504.0,40.3545,40.4453,40.3545,40.4123,11504.0
2020-12-29 15:15:00,48.97,49.0,48.93,49.0,4724.0,40.404,40.4288,40.371,40.4288,4724.0
2020-12-29 15:20:00,48.99,49.04,48.99,49.02,3974.0,40.4205,40.4618,40.4205,40.4453,3974.0
2020-12-29 15:25:00,49.03,49.05,49.01,49.03,8961.0,40.4535,40.47,40.437,40.4535,8961.0
2020-12-29 15:30:00,49.02,49.04,49.0,49.03,5246.0,40.4453,40.4618,40.4288,40.4535,5246.0
2020-12-29 15:35:00,49.03,49.05,48.99,49.02,9770.0,40.4535,40.47,40.4205,40.4453,9770.0
2020-12-29 15:40:00,49.02,49.03,48.99,49.0,10231.0,40.4453,40.4535,40.4205,40.4288,10231.0
2020-12-29 15:45:00,49.0,49.02,48.96,48.99,15460.0,40.4288,40.4453,40.3958,40.4205,15460.0
2020-12-29 15:50:00,48.99,48.99,48.93,48.95,20366.0,40.4205,40.4205,40.371,40.3875,20366.0
2020-12-29 15:55:00,48.95,48.99,48.9,48.97,54232.0,40.3875,40.4205,40.3463,40.404,54232.0
2020-12-30 09:30:00,49.05,49.22,49.05,49.2,19609.0,40.47,40.6103,40.47,40.5938,19609.0
2020-12-30 09:35:00,49.26,49.45,49.25,49.45,7074.0,40.6433,40.8,40.635,40.8,7074.0
2020-12-30 09:40:00,49.49,49.58,49.47,49.55,11023.0,40.833,40.9073,40.8165,40.8826,11023.0
2020-12-30 09:45:00,49.58,49.69,49.51,49.52,6821.0,40.9073,40.9981,40.8496,40.8578,6821.0
2020-12-30 09:50:00,49.63,49.72,49.59,49.69,8333.0,40.9486,41.0228,40.9156,40.9981,8333.0
2020-12-30 09:55:00,49.69,49.69,49.6,49.64,7353.0,40.9981,40.9981,40.9238,40.9568,7353.0
2020-12-30 10:00:00,49.67,49.74,49.66,49.67,2937.0,40.9816,41.0393,40.9733,40.9816,2937.0
2020-12-30 10:05:00,49.65,49.7,49.61,49.66,3560.0,40.9651,41.0063,40.9321,40.9733,3560.0
2020-12-30 10:10:00,49.6,49.6,49.51,49.54,11534.0,40.9238,40.9238,40.8496,40.8743,11534.0
2020-12-30 10:15:00,49.53,49.59,49.51,49.58,7735.0,40.8661,40.9156,40.8496,40.9073,7735.0
2020-12-30 10:20:00,49.62,49.65,49.56,49.58,4895.0,40.9403,40.9651,40.8908,40.9073,4895.0
2020-12-30 10:25:00,49.6,49.61,49.57,49.6,2273.0,40.9238,40.9321,40.8991,40.9238,2273.0
2020-12-30 10:30:00,49.58,49.75,49.57,49.71,8939.0,40.9073,41.0476,40.8991,41.0146,8939.0
2020-12-30 10:35:00,49.72,49.72,49.6,49.61,2997.0,41.0228,41.0228,40.9238,40.9321,2997.0
2020-12-30 10:40:00,49.61,49.65,49.61,49.61,2052.0,40.9321,40.9651,40.9321,40.9321,2052.0
2020-12-30 10:45:00,49.61,49.62,49.55,49.6,5548.0,40.9321,40.9403,40.8826,40.9238,5548.0
2020-12-30 10:50:00,49.6,49.6,49.55,49.55,2401.0,40.9238,40.9238,40.8826,40.8826,2401.0
2020-12-30 10:55:00,49.55,49.59,49.54,49.58,2442.0,40.8826,40.9156,40.8743,40.9073,2442.0
2020-12-30 11:00:00,49.57,49.64,49.57,49.64,7140.0,40.8991,40.9568,40.8991,40.9568,7140.0
2020-12-30 11:05:00,49.63,49.63,49.53,49.54,3422.0,40.9486,40.9486,40.8661,40.8743,3422.0
2020-12-30 11:10:00,49.55,49.56,49.48,49.51,4509.0,40.8826,40.8908,40.8248,40.8496,4509.0
2020-12-30 11:15:00,49.51,49.54,49.48,49.51,4558.0,40.8496,40.8743,40.8248,40.8496,4558.0
2020-12-30 11:20:00,49.53,49.6,49.51,49.57,10119.0,40.8661,40.9238,40.8496,40.8991,10119.0
2020-12-30 11:25:00,49.57,49.57,49.38,49.39,6656.0,40.8991,40.8991,40.7423,40.7505,6656.0
2020-12-30 11:30:00,49.4,49.41,49.38,49.38,5392.0,40.7588,40.767,40.7423,40.7423,5392.0
2020-12-30 11:35:00,49.39,49.43,49.39,49.4,5643.0,40.7505,40.7835,40.7505,40.7588,5643.0
2020-12-30 11:40:00,49.39,49.44,49.39,49.43,4534.0,40.7505,40.7918,40.7505,40.7835,4534.0
2020-12-30 11:45:00,49.45,49.45,49.38,49.43,6304.0,40.8,40.8,40.7423,40.7835,6304.0
2020-12-30 11:50:00,49.44,49.46,49.41,49.42,3236.0,40.7918,40.8083,40.767,40.7753,3236.0
2020-12-30 11:55:00,49.42,49.44,49.39,49.41,5406.0,40.7753,40.7918,40.7505,40.767,5406.0
2020-12-30 12:00:00,49.4,49.41,49.38,49.39,6557.0,40.7588,40.767,40.7423,40.7505,6557.0
2020-12-30 12:05:00,49.39,49.41,49.39,49.4,7533.0,40.7505,40.767,40.7505,40.7588,7533.0
2020-12-30 12:10:00,49.4,49.48,49.4,49.48,5687.0,40.7588,40.8248,40.7588,40.8248,5687.0
2020-12-30 12:15:00,49.48,49.51,49.48,49.5,5680.0,40.8248,40.8496,40.8248,40.8413,5680.0
2020-12-30 12:20:00,49.55,49.56,49.54,49.55,2310.0,40.8826,40.8908,40.8743,40.8826,2310.0
2020-12-30 12:25:00,49.55,49.6,49.54,49.6,10524.0,40.8826,40.9238,40.8743,40.9238,10524.0
2020-12-30 12:30:00,49.6,49.63,49.58,49.6,13044.0,40.9238,40.9486,40.9073,40.9238,13044.0
2020-12-30 12:35:00,49.61,49.61,49.59,49.6,6741.0,40.9321,40.9321,40.9156,40.9238,6741.0
2020-12-30 12:40:00,49.6,49.68,49.59,49.67,7122.0,40.9238,40.9898,40.9156,40.9816,7122.0
2020-12-30 12:45:00,49.68,49.69,49.64,49.67,9975.0,40.9898,40.9981,40.9568,40.9816,9975.0
2020-12-30 12:50:00,49.66,49.69,49.64,49.68,10737.0,40.9733,40.9981,40.9568,40.9898,10737.0
2020-12-30 12:55:00,49.68,49.72,49.68,49.7,8073.0,40.9898,41.0228,40.9898,41.0063,8073.0
2020-12-30 13:00:00,49.71,49.72,49.68,49.69,7534.0,41.0146,41.0228,40.9898,40.9981,7534.0
2020-12-30 13:05:00,49.7,49.73,49.7,49.72,4762.0,41.0063,41.0311,41.0063,41.0228,4762.0
2020-12-30 13:10:00,49.72,49.78,49.71,49.77,10876.0,41.0228,41.0723,41.0146,41.0641,10876.0
2020-12-30 13:15:00,49.77,49.79,49.76,49.76,6924.0,41.0641,41.0806,41.0558,41.0558,6924.0
2020-12-30 13:20:00,49.77,49.77,49.73,49.75,9717.0,41.0641,41.0641,41.0311,41.0476,9717.0
2020-12-30 13:25:00,49.75,49.75,49.67,49.68,4940.0,41.0476,41.0476,40.9816,40.9898,4940.0
2020-12-30 13:30:00,49.67,49.72,49.63,49.64,4622.0,40.9816,41.0228,40.9486,40.9568,4622.0
2020-12-30 13:35:00,49.64,49.65,49.61,49.64,5297.0,40.9568,40.9651,40.9321,40.9568,5297.0
2020-12-30 13:40:00,49.63,49.63,49.6,49.62,9223.0,40.9486,40.9486,40.9238,40.9403,9223.0
2020-12-30 13:45:00,49.63,49.67,49.61,49.62,13210.0,40.9486,40.9816,40.9321,40.9403,13210.0
2020-12-30 13:50:00,49.62,49.64,49.56,49.57,5733.0,40.9403,40.9568,40.8908,40.8991,5733.0
2020-12-30 13:55:00,49.57,49.61,49.56,49.56,9167.0,40.8991,40.9321,40.8908,40.8908,9167.0
2020-12-30 14:00:00,49.56,49.57,49.52,49.55,3962.0,40.8908,40.8991,40.8578,40.8826,3962.0
2020-12-30 14:05:00,49.55,49.57,49.52,49.56,8358.0,40.8826,40.8991,40.8578,40.8908,8358.0
2020-12-30 14:10:00,49.56,49.59,49.55,49.57,12143.0,40.8908,40.9156,40.8826,40.8991,12143.0
2020-12-30 14:15:00,49.56,49.56,49.53,49.54,6441.0,40.8908,40.8908,40.8661,40.8743,6441.0
2020-12-30 14:20:00,49.54,49.55,49.53,49.54,3970.0,40.8743,40.8826,40.8661,40.8743,3970.0
2020-12-30 14:25:00,49.53,49.57,49.49,49.49,5504.0,40.8661,40.8991,40.833,40.833,5504.0
2020-12-30 14:30:00,49.49,49.51,49.47,49.47,3294.0,40.833,40.8496,40.8165,40.8165,3294.0
2020-12-30 14:35:00,49.47,49.48,49.43,49.43,1849.0,40.8165,40.8248,40.7835,40.7835,1849.0
2020-12-30 14:40:00,49.43,49.46,49.42,49.45,3765.0,40.7835,40.8083,40.7753,40.8,3765.0
2020-12-30 14:45:00,49.44,49.47,49.43,49.47,4576.0,40.7918,40.8165,40.7835,40.8165,4576.0
2020-12-30 14:50:00,49.47,49.51,49.46,49.48,10010.0,40.8165,40.8496,40.8083,40.8248,10010.0
2020-12-30 14:55:00,49.48,49.49,49.47,49.47,4567.0,40.8248,40.833,40.8165,40.8165,4567.0
2020-12-30 15:00:00,49.48,49.5,49.44,49.49,8147.0,40.8248,40.8413,40.7918,40.833,8147.0
2020-12-30 15:05:00,49.5,49.51,49.47,49.5,7474.0,40.8413,40.8496,40.8165,40.8413,7474.0
2020-12-30 15:10:00,49.52,49.55,49.51,49.54,5725.0,40.8578,40.8826,40.8496,40.8743,5725.0
2020-12-30 15:15:00,49.55,49.59,49.54,49.55,12384.0,40.8826,40.9156,40.8743,40.8826,12384.0
2020-12-30 15:20:00,49.56,49.59,49.53,49.54,10483.0,40.8908,40.9156,40.8661,40.8743,10483.0
2020-12-30 15:25:00,49.54,49.58,49.52,49.58,11334.0,40.8743,40.9073,40.8578,40.9073,11334.0
2020-12-30 15:30:00,49.59,49.68,49.58,49.68,12021.0,40.9156,40.9898,40.9073,40.9898,12021.0
2020-12-30 15:35:00,49.67,49.74,49.67,49.72,12145.0,40.9816,41.0393,40.9816,41.0228,12145.0
2020-12-30 15:40:00,49.73,49.76,49.64,49.65,24995.0,41.0311,41.0558,40.9568,40.9651,24995.0
2020-12-30 15:45:00,49.66,49.69,49.61,49.61,25482.0,40.9733,40.9981,40.9321,40.9321,25482.0
2020-12-30 15:50:00,49.61,49.72,49.6,49.71,29764.0,40.9321,41.0228,40.9238,41.0146,29764.0
2020-12-30 15:55:00,49.71,49.71,49.55,49.64,73021.0,41.0146,41.0146,40.8826,40.9568,73021.0
2020-12-31 09:30:00,49.55,49.7,49.25,49.25,13441.0,40.8826,41.0063,40.635,40.635,13441.0
2020-12-31 09:35:00,49.2,49.32,49.15,49.24,7415.0,40.5938,40.6928,40.5525,40.6268,7415.0
2020-12-31 09:40:00,49.24,49.24,49.06,49.06,10764.0,40.6268,40.6268,40.4783,40.4783,10764.0
2020-12-31 09:45:00,49.03,49.16,49.0,49.05,21064.0,40.4535,40.5608,40.4288,40.47,21064.0
2020-12-31 09:50:00,49.07,49.16,49.01,49.15,7387.0,40.4865,40.5608,40.437,40.5525,7387.0
2020-12-31 09:55:00,49.18,49.26,49.18,49.26,6909.0,40.5773,40.6433,40.5773,40.6433,6909.0
2020-12-31 10:00:00,49.25,49.4,49.24,49.36,11559.0,40.635,40.7588,40.6268,40.7258,11559.0
2020-12-31 10:05:00,49.36,49.36,49.29,49.29,19576.0,40.7258,40.7258,40.668,40.668,19576.0
2020-12-31 10:10:00,49.29,49.4,49.28,49.37,9346.0,40.668,40.7588,40.6598,40.734,9346.0
2020-12-31 10:15:00,49.39,49.49,49.36,49.48,5017.0,40.7505,40.833,40.7258,40.8248,5017.0
2020-12-31 10:20:00,49.5,49.57,49.5,49.57,5208.0,40.8413,40.8991,40.8413,40.8991,5208.0
2020-12-31 10:25:00,49.57,49.63,49.54,49.55,4546.0,40.8991,40.9486,40.8743,40.8826,4546.0
2020-12-31 10:30:00,49.55,49.56,49.52,49.52,4363.0,40.8826,40.8908,40.8578,40.8578,4363.0
2020-12-31 10:35:00,49.56,49.65,49.54,49.62,6078.0,40.8908,40.9651,40.8743,40.9403,6078.0
2020-12-31 10:40:00,49.64,49.64,49.54,49.59,5436.0,40.9568,40.9568,40.8743,40.9156,5436.0
2020-12-31 10:45:00,49.58,49.66,49.58,49.64,2505.0,40.9073,40.9733,40.9073,40.9568,2505.0
2020-12-31 10:50:00,49.64,49.64,49.52,49.58,4525.0,40.9568,40.9568,40.8578,40.9073,4525.0
2020-12-31 10:55:00,49.57,49.57,49.52,49.54,5063.0,40.8991,40.8991,40.8578,40.8743,5063.0
2020-12-31 11:00:00,49.53,49.56,49.53,49.56,2646.0,40.8661,40.8908,40.8661,40.8908,2646.0
2020-12-31 11:05:00,49.57,49.6,49.48,49.48,6183.0,40.8991,40.9238,40.8248,40.8248,6183.0
2020-12-31 11:10:00,49.48,49.5,49.4,49.47,4613.0,40.8248,40.8413,40.7588,40.8165,4613.0
2020-12-31 11:15:00,49.48,49.55,49.48,49.54,2825.0,40.8248,40.8826,40.8248,40.8743,2825.0
2020-12-31 11:20:00,49.54,49.55,49.52,49.54,3212.0,40.8743,40.8826,40.8578,40.8743,3212.0
2020-12-31 11:25:00,49.54,49.59,49.53,49.58,4840.0,40.8743,40.9156,40.8661,40.9073,4840.0
2020-12-31 11:30:00,49.57,49.6,49.54,49.55,4984.0,40.8991,40.9238,40.8743,40.8826,4984.0
2020-12-31 11:35:00,49.55,49.58,49.54,49.56,5082.0,40.8826,40.9073,40.8743,40.8908,5082.0
2020-12-31 11:40:00,49.57,49.57,49.5,49.51,4427.0,40.8991,40.8991,40.8413,40.8496,4427.0
2020-12-31 11:45:00,49.52,49.53,49.47,49.48,6105.0,40.8578,40.8661,40.8165,40.8248,6105.0
2020-12-31 11:50:00,49.48,49.49,49.44,49.47,14670.0,40.8248,40.833,40.7918,40.8165,14670.0
2020-12-31 11:55:00,49.48,49.51,49.42,49.48,10280.0,40.8248,40.8496,40.7753,40.8248,10280.0
2020-12-31 12:00:00,49.48,49.51,49.47,49.5,27244.0,40.8248,40.8496,40.8165,40.8413,27244.0
2020-12-31 12:05:00,49.5,49.57,49.49,49.52,6396.0,40.8413,40.8991,40.833,40.8578,6396.0
2020-12-31 12:10:00,49.53,49.54,49.49,49.52,10184.0,40.8661,40.8743,40.833,40.8578,10184.0
2020-12-31 12:15:00,49.52,49.58,49.51,49.57,5253.0,40.8578,40.9073,40.8496,40.8991,5253.0
2020-12-31 12:20:00,49.58,49.58,49.55,49.58,4174.0,40.9073,40.9073,40.8826,40.9073,4174.0
2020-12-31 12:25:00,49.59,49.74,49.59,49.72,6370.0,40.9156,41.0393,40.9156,41.0228,6370.0
2020-12-31 12:30:00,49.72,49.73,49.65,49.66,7056.0,41.0228,41.0311,40.9651,40.9733,7056.0
2020-12-31 12:35:00,49.65,49.66,49.63,49.64,17149.0,40.9651,40.9733,40.9486,40.9568,17149.0
2020-12-31 12:40:00,49.63,49.63,49.57,49.6,8585.0,40.9486,40.9486,40.8991,40.9238,8585.0
2020-12-31 12:45:00,49.61,49.63,49.56,49.57,10859.0,40.9321,40.9486,40.8908,40.8991,10859.0
2020-12-31 12:50:00,49.56,49.61,49.52,49.59,12054.0,40.8908,40.9321,40.8578,40.9156,12054.0
2020-12-31 12:55:00,49.58,49.64,49.55,49.6,9865.0,40.9073,40.9568,40.8826,40.9238,9865.0
2020-12-31 13:00:00,49.57,49.6,49.56,49.57,2627.0,40.8991,40.9238,40.8908,40.8991,2627.0
2020-12-31 13:05:00,49.58,49.61,49.57,49.61,7630.0,40.9073,40.9321,40.8991,40.9321,7630.0
2020-12-31 13:10:00,49.6,49.62,49.59,49.6,6063.0,40.9238,40.9403,40.9156,40.9238,6063.0
2020-12-31 13:15:00,49.6,49.61,49.56,49.56,4638.0,40.9238,40.9321,40.8908,40.8908,4638.0
2020-12-31 13:20:00,49.56,49.59,49.55,49.57,6441.0,40.8908,40.9156,40.8826,40.8991,6441.0
2020-12-31 13:25:00,49.57,49.58,49.52,49.55,5655.0,40.8991,40.9073,40.8578,40.8826,5655.0
2020-12-31 13:30:00,49.55,49.59,49.54,49.57,6771.0,40.8826,40.9156,40.8743,40.8991,6771.0
2020-12-31 13:35:00,49.55,49.56,49.5,49.51,5355.0,40.8826,40.8908,40.8413,40.8496,5355.0
2020-12-31 13:40:00,49.5,49.51,49.47,49.51,6949.0,40.8413,40.8496,40.8165,40.8496,6949.0
2020-12-31 13:45:00,49.51,49.53,49.5,49.53,5409.0,40.8496,40.8661,40.8413,40.8661,5409.0
2020-12-31 13:50:00,49.53,49.54,49.5,49.52,5534.0,40.8661,40.8743,40.8413,40.8578,5534.0
2020-12-31 13:55:00,49.53,49.59,49.53,49.57,7545.0,40.8661,40.9156,40.8661,40.8991,7545.0
2020-12-31 14:00:00,49.55,49.6,49.52,49.58,4413.0,40.8826,40.9238,40.8578,40.9073,4413.0
2020-12-31 14:05:00,49.57,49.57,49.51,49.55,5991.0,40.8991,40.8991,40.8496,40.8826,5991.0
2020-12-31 14:10:00,49.56,49.65,49.55,49.62,14191.0,40.8908,40.9651,40.8826,40.9403,14191.0
2020-12-31 14:15:00,49.62,49.67,49.6,49.62,13209.0,40.9403,40.9816,40.9238,40.9403,13209.0
2020-12-31 14:20:00,49.61,49.61,49.54,49.56,16255.0,40.9321,40.9321,40.8743,40.8908,16255.0
2020-12-31 14:25:00,49.57,49.57,49.51,49.53,23038.0,40.8991,40.8991,40.8496,40.8661,23038.0
2020-12-31 14:30:00,49.53,49.62,49.52,49.61,20228.0,40.8661,40.9403,40.8578,40.9321,20228.0
2020-12-31 14:35:00,49.61,49.62,49.55,49.62,18316.0,40.9321,40.9403,40.8826,40.9403,18316.0
2020-12-31 14:40:00,49.63,49.63,49.58,49.61,10667.0,40.9486,40.9486,40.9073,40.9321,10667.0
2020-12-31 14:45:00,49.61,49.61,49.54,49.56,22471.0,40.9321,40.9321,40.8743,40.8908,22471.0
2020-12-31 14:50:00,49.56,49.62,49.56,49.62,16229.0,40.8908,40.9403,40.8908,40.9403,16229.0
2020-12-31 14:55:00,49.62,49.68,49.61,49.65,10239.0,40.9403,40.9898,40.9321,40.9651,10239.0
2020-12-31 15:00:00,49.66,49.68,49.64,49.68,10724.0,40.9733,40.9898,40.9568,40.9898,10724.0
2020-12-31 15:05:00,49.68,49.72,49.66,49.68,12843.0,40.9898,41.0228,40.9733,40.9898,12843.0
2020-12-31 15:10:00,49.68,49.73,49.68,49.72,10602.0,40.9898,41.0311,40.9898,41.0228,10602.0
2020-12-31 15:15:00,49.72,49.75,49.72,49.75,9277.0,41.0228,41.0476,41.0228,41.0476,9277.0
2020-12-31 15:20:00,49.75,49.75,49.7,49.74,14949.0,41.0476,41.0476,41.0063,41.0393,14949.0
2020-12-31 15:25:00,49.73,49.8,49.72,49.72,15248.0,41.0311,41.0888,41.0228,41.0228,15248.0
2020-12-31 15:30:00,49.71,49.73,49.67,49.7,13748.0,41.0146,41.0311,40.9816,41.0063,13748.0
2020-12-31 15:35:00,49.71,49.75,49.66,49.66,15839.0,41.0146,41.0476,40.9733,40.9733,15839.0
2020-12-31 15:40:00,49.66,49.69,49.63,49.63,31330.0,40.9733,40.9981,40.9486,40.9486,31330.0
2020-12-31 15:45:00,49.63,49.67,49.6,49.65,24080.0,40.9486,40.9816,40.9238,40.9651,24080.0
2020-12-31 15:50:00,49.65,49.71,49.63,49.67,33577.0,40.9651,41.0146,40.9486,40.9816,33577.0
2020-12-31 15:55:00,49.68,49.76,49.63,49.7,91116.0,40.9898,41.0558,40.9486,41.0063,91116.0
2021-01-04 09:30:00,49.64,49.91,49.51,49.75,48761.0,40.9568,41.1796,40.8496,41.0476,48761.0
2021-01-04 09:35:00,49.74,49.77,49.49,49.74,20272.0,41.0393,41.0641,40.833,41.0393,20272.0
2021-01-04 09:40:00,49.75,49.94,49.64,49.94,22411.0,41.0476,41.2043,40.9568,41.2043,22411.0
2021-01-04 09:45:00,49.9,49.98,49.81,49.88,19293.0,41.1713,41.2373,41.0971,41.1548,19293.0
2021-01-04 09:50:00,49.84,49.84,49.67,49.76,17779.0,41.1218,41.1218,40.9816,41.0558,17779.0
2021-01-04 09:55:00,49.76,49.76,49.63,49.69,12191.0,41.0558,41.0558,40.9486,40.9981,12191.0
2021-01-04 10:00:00,49.7,49.7,49.4,49.41,15437.0,41.0063,41.0063,40.7588,40.767,15437.0
2021-01-04 10:05:00,49.41,49.42,49.28,49.35,31639.0,40.767,40.7753,40.6598,40.7175,31639.0
2021-01-04 10:10:00,49.34,49.41,49.28,49.29,13604.0,40.7093,40.767,40.6598,40.668,13604.0
2021-01-04 10:15:00,49.29,49.38,49.27,49.31,11335.0,40.668,40.7423,40.6515,40.6845,11335.0
2021-01-04 10:20:00,49.3,49.36,49.25,49.26,19189.0,40.6763,40.7258,40.635,40.6433,19189.0
2021-01-04 10:25:00,49.25,49.38,49.22,49.35,8010.0,40.635,40.7423,40.6103,40.7175,8010.0
2021-01-04 10:30:00,49.34,49.36,49.24,49.27,7068.0,40.7093,40.7258,40.6268,40.6515,7068.0
2021-01-04 10:35:00,49.28,49.3,49.13,49.13,11666.0,40.6598,40.6763,40.536,40.536,11666.0
2021-01-04 10:40:00,49.11,49.16,49.1,49.13,6915.0,40.5195,40.5608,40.5113,40.536,6915.0
2021-01-04 10:45:00,49.1,49.1,48.99,49.0,18748.0,40.5113,40.5113,40.4205,40.4288,18748.0
2021-01-04 10:50:00,49.0,49.01,48.77,48.77,43024.0,40.4288,40.437,40.239,40.239,43024.0
2021-01-04 10:55:00,48.78,48.92,48.71,48.88,18414.0,40.2472,40.3628,40.1895,40.3298,18414.0
2021-01-04 11:00:00,48.91,49.0,48.74,48.78,19369.0,40.3545,40.4288,40.2142,40.2472,19369.0
2021-01-04 11:05:00,48.82,48.87,48.63,48.63,13768.0,40.2802,40.3215,40.1235,40.1235,13768.0
2021-01-04 11:10:00,48.62,48.85,48.6,48.84,10703.0,40.1152,40.305,40.0987,40.2967,10703.0
2021-01-04 11:15:00,48.84,48.92,48.81,48.92,10878.0,40.2967,40.3628,40.272,40.3628,10878.0
2021-01-04 11:20:00,48.9,48.91,48.83,48.87,8276.0,40.3463,40.3545,40.2885,40.3215,8276.0
2021-01-04 11:25:00,48.9,48.96,48.81,48.82,15187.0,40.3463,40.3958,40.272,40.2802,15187.0
2021-01-04 11:30:00,48.83,48.86,48.75,48.8,11256.0,40.2885,40.3133,40.2225,40.2637,11256.0
2021-01-04 11:35:00,48.79,48.79,48.7,48.71,13865.0,40.2555,40.2555,40.1812,40.1895,13865.0
2021-01-04 11:40:00,48.7,48.77,48.65,48.73,10640.0,40.1812,40.239,40.14,40.206,10640.0
2021-01-04 11:45:00,48.72,48.72,48.62,48.69,12957.0,40.1977,40.1977,40.1152,40.173,12957.0
2021-01-04 11:50:00,48.68,48.71,48.51,48.51,22224.0,40.1647,40.1895,40.0245,40.0245,22224.0
2021-01-04 11:55:00,48.51,48.53,48.41,48.43,21160.0,40.0245,40.041,39.942,39.9585,21160.0
2021-01-04 12:00:00,48.42,48.49,48.39,48.48,11520.0,39.9502,40.008,39.9255,39.9997,11520.0
2021-01-04 12:05:00,48.49,48.58,48.46,48.46,8652.0,40.008,40.0822,39.9832,39.9832,8652.0
2021-01-04 12:10:00,48.48,48.5,48.36,48.36,9438.0,39.9997,40.0162,39.9007,39.9007,9438.0
2021-01-04 12:15:00,48.36,48.5,48.3,48.46,11694.0,39.9007,40.0162,39.8512,39.9832,11694.0
2021-01-04 12:20:00,48.45,48.45,48.39,48.45,8910.0,39.975,39.975,39.9255,39.975,8910.0
2021-01-04 12:25:00,48.42,48.47,48.39,48.44,8987.0,39.9502,39.9915,39.9255,39.9667,8987.0
2021-01-04 12:30:00,48.44,48.45,48.34,48.42,21118.0,39.9667,39.975,39.8842,39.9502,21118.0
2021-01-04 12:35:00,48.43,48.43,48.28,48.33,19913.0,39.9585,39.9585,39.8347,39.876,19913.0
2021-01-04 12:40:00,48.32,48.32,48.21,48.22,12265.0,39.8677,39.8677,39.777,39.7852,12265.0
2021-01-04 12:45:00,48.21,48.27,48.18,48.23,8462.0,39.777,39.8265,39.7522,39.7935,8462.0
2021-01-04 12:50:00,48.23,48.41,48.22,48.37,15795.0,39.7935,39.942,39.7852,39.909,15795.0
2021-01-04 12:55:00,48.38,48.43,48.34,48.41,20498.0,39.9172,39.9585,39.8842,39.942,20498.0
2021-01-04 13:00:00,48.4,48.41,48.35,48.39,7617.0,39.9337,39.942,39.8925,39.9255,7617.0
2021-01-04 13:05:00,48.39,48.45,48.36,48.45,6843.0,39.9255,39.975,39.9007,39.975,6843.0
2021-01-04 13:10:00,48.47,48.56,48.46,48.48,15298.0,39.9915,40.0657,39.9832,39.9997,15298.0
2021-01-04 13:15:00,48.48,48.58,48.47,48.58,17064.0,39.9997,40.0822,39.9915,40.0822,17064.0
2021-01-04 13:20:00,48.58,48.69,48.55,48.69,13003.0,40.0822,40.173,40.0575,40.173,13003.0
2021-01-04 13:25:00,48.69,48.78,48.68,48.73,12048.0,40.173,40.2472,40.1647,40.206,12048.0
2021-01-04 13:30:00,48.73,48.73,48.62,48.62,11101.0,40.206,40.206,40.1152,40.1152,11101.0
2021-01-04 13:35:00,48.61,48.68,48.6,48.65,6247.0,40.107,40.1647,40.0987,40.14,6247.0
2021-01-04 13:40:00,48.67,48.75,48.56,48.59,13884.0,40.1565,40.2225,40.0657,40.0905,13884.0
2021-01-04 13:45:00,48.63,48.69,48.62,48.68,10352.0,40.1235,40.173,40.1152,40.1647,10352.0
2021-01-04 13:50:00,48.68,48.76,48.66,48.76,14440.0,40.1647,40.2307,40.1482,40.2307,14440.0
2021-01-04 13:55:00,48.75,48.75,48.66,48.66,11711.0,40.2225,40.2225,40.1482,40.1482,11711.0
2021-01-04 14:00:00,48.66,48.67,48.46,48.47,15966.0,40.1482,40.1565,39.9832,39.9915,15966.0
2021-01-04 14:05:00,48.47,48.48,48.33,48.33,12848.0,39.9915,39.9997,39.876,39.876,12848.0
2021-01-04 14:10:00,48.32,48.35,48.26,48.33,16706.0,39.8677,39.8925,39.8182,39.876,16706.0
2021-01-04 14:15:00,48.33,48.34,48.25,48.28,15475.0,39.876,39.8842,39.81,39.8347,15475.0
2021-01-04 14:20:00,48.28,48.38,48.27,48.37,14688.0,39.8347,39.9172,39.8265,39.909,14688.0
2021-01-04 14:25:00,48.37,48.37,48.3,48.35,11041.0,39.909,39.909,39.8512,39.8925,11041.0
2021-01-04 14:30:00,48.34,48.34,48.22,48.23,18996.0,39.8842,39.8842,39.7852,39.7935,18996.0
2021-01-04 14:35:00,48.22,48.26,48.15,48.22,16113.0,39.7852,39.8182,39.7274,39.7852,16113.0
2021-01-04 14:40:00,48.21,48.24,48.18,48.21,13256.0,39.777,39.8017,39.7522,39.777,13256.0
2021-01-04 14:45:00,48.21,48.27,48.14,48.15,28460.0,39.777,39.8265,39.7192,39.7274,28460.0
2021-01-04 14:50:00,48.15,48.18,48.13,48.17,9734.0,39.7274,39.7522,39.7109,39.7439,9734.0
2021-01-04 14:55:00,48.17,48.41,48.16,48.36,18071.0,39.7439,39.942,39.7357,39.9007,18071.0
2021-01-04 15:00:00,48.37,48.4,48.14,48.14,10659.0,39.909,39.9337,39.7192,39.7192,10659.0
2021-01-04 15:05:00,48.16,48.28,48.15,48.23,15149.0,39.7357,39.8347,39.7274,39.7935,15149.0
2021-01-04 15:10:00,48.24,48.29,48.22,48.27,14694.0,39.8017,39.843,39.7852,39.8265,14694.0
2021-01-04 15:15:00,48.27,48.27,48.15,48.19,18108.0,39.8265,39.8265,39.7274,39.7604,18108.0
2021-01-04 15:20:00,48.18,48.29,48.18,48.26,11176.0,39.7522,39.843,39.7522,39.8182,11176.0
2021-01-04 15:25:00,48.27,48.31,48.23,48.24,16622.0,39.8265,39.8595,39.7935,39.8017,16622.0
2021-01-04 15:30:00,48.23,48.4,48.18,48.36,20419.0,39.7935,39.9337,39.7522,39.9007,20419.0
2021-01-04 15:35:00,48.34,48.41,48.3,48.41,21180.0,39.8842,39.942,39.8512,39.942,21180.0
2021-01-04 15:40:00,48.41,48.41,48.31,48.33,25939.0,39.942,39.942,39.8595,39.876,25939.0
2021-01-04 15:45:00,48.33,48.36,48.25,48.3,56791.0,39.876,39.9007,39.81,39.8512,56791.0
2021-01-04 15:50:00,48.29,48.41,48.29,48.36,63171.0,39.843,39.942,39.843,39.9007,63171.0
2021-01-04 15:55:00,48.35,48.53,48.27,48.49,261353.0,39.8925,40.041,39.8265,40.008,261353.0
2021-01-05 09:30:00,48.75,49.32,48.75,49.3,49572.0,40.2225,40.6928,40.2225,40.6763,49572.0
2021-01-05 09:35:00,49.33,49.33,49.13,49.23,31285.0,40.701,40.701,40.536,40.6185,31285.0
2021-01-05 09:40:00,49.22,49.35,49.18,49.26,17489.0,40.6103,40.7175,40.5773,40.6433,17489.0
2021-01-05 09:45:00,49.25,49.41,49.2,49.38,9322.0,40.635,40.767,40.5938,40.7423,9322.0
2021-01-05 09:50:00,49.35,49.41,49.24,49.24,18010.0,40.7175,40.767,40.6268,40.6268,18010.0
2021-01-05 09:55:00,49.29,49.45,49.27,49.43,20772.0,40.668,40.8,40.6515,40.7835,20772.0
2021-01-05 10:00:00,49.43,49.7,49.4,49.69,23083.0,40.7835,41.0063,40.7588,40.9981,23083.0
2021-01-05 10:05:00,49.71,49.71,49.42,49.46,20848.0,41.0146,41.0146,40.7753,40.8083,20848.0
2021-01-05 10:10:00,49.46,49.63,49.44,49.58,10132.0,40.8083,40.9486,40.7918,40.9073,10132.0
2021-01-05 10:15:00,49.59,49.6,49.49,49.51,11787.0,40.9156,40.9238,40.833,40.8496,11787.0
2021-01-05 10:20:00,49.51,49.7,49.49,49.62,8835.0,40.8496,41.0063,40.833,40.9403,8835.0
2021-01-05 10:25:00,49.61,49.61,49.33,49.42,14932.0,40.9321,40.9321,40.701,40.7753,14932.0
2021-01-05 10:30:00,49.45,49.45,49.27,49.29,7256.0,40.8,40.8,40.6515,40.668,7256.0
2021-01-05 10:35:00,49.3,49.32,49.14,49.14,15339.0,40.6763,40.6928,40.5443,40.5443,15339.0
2021-01-05 10:40:00,49.15,49.17,48.98,49.03,13987.0,40.5525,40.569,40.4123,40.4535,13987.0
2021-01-05 10:45:00,49.02,49.13,48.99,49.13,9827.0,40.4453,40.536,40.4205,40.536,9827.0
2021-01-05 10:50:00,49.15,49.29,49.11,49.23,9214.0,40.5525,40.668,40.5195,40.6185,9214.0
2021-01-05 10:55:00,49.27,49.28,49.1,49.1,11329.0,40.6515,40.6598,40.5113,40.5113,11329.0
2021-01-05 11:00:00,49.12,49.35,49.11,49.3,12200.0,40.5278,40.7175,40.5195,40.6763,12200.0
2021-01-05 11:05:00,49.3,49.35,49.25,49.29,13912.0,40.6763,40.7175,40.635,40.668,13912.0
2021-01-05 11:10:00,49.28,49.33,49.26,49.29,11058.0,40.6598,40.701,40.6433,40.668,11058.0
2021-01-05 11:15:00,49.27,49.34,49.22,49.34,7664.0,40.6515,40.7093,40.6103,40.7093,7664.0
2021-01-05 11:20:00,49.34,49.47,49.33,49.46,9733.0,40.7093,40.8165,40.701,40.8083,9733.0
2021-01-05 11:25:00,49.48,49.58,49.48,49.57,10061.0,40.8248,40.9073,40.8248,40.8991,10061.0
2021-01-05 11:30:00,49.54,49.63,49.54,49.63,9546.0,40.8743,40.9486,40.8743,40.9486,9546.0
2021-01-05 11:35:00,49.64,49.66,49.56,49.59,15669.0,40.9568,40.9733,40.8908,40.9156,15669.0
2021-01-05 11:40:00,49.62,49.65,49.59,49.59,6980.0,40.9403,40.9651,40.9156,40.9156,6980.0
2021-01-05 11:45:00,49.62,49.62,49.51,49.52,13347.0,40.9403,40.9403,40.8496,40.8578,13347.0
2021-01-05 11:50:00,49.52,49.62,49.52,49.61,8155.0,40.8578,40.9403,40.8578,40.9321,8155.0
2021-01-05 11:55:00,49.63,49.64,49.58,49.58,8516.0,40.9486,40.9568,40.9073,40.9073,8516.0
2021-01-05 12:00:00,49.59,49.69,49.59,49.69,7345.0,40.9156,40.9981,40.9156,40.9981,7345.0
2021-01-05 12:05:00,49.68,49.81,49.68,49.77,15378.0,40.9898,41.0971,40.9898,41.0641,15378.0
2021-01-05 12:10:00,49.76,49.76,49.64,49.68,10902.0,41.0558,41.0558,40.9568,40.9898,10902.0
2021-01-05 12:15:00,49.67,49.72,49.64,49.66,10152.0,40.9816,41.0228,40.9568,40.9733,10152.0
2021-01-05 12:20:00,49.66,49.69,49.63,49.68,9147.0,40.9733,40.9981,40.9486,40.9898,9147.0
2021-01-05 12:25:00,49.68,49.74,49.68,49.71,10221.0,40.9898,41.0393,40.9898,41.0146,10221.0
2021-01-05 12:30:00,49.71,49.73,49.68,49.69,8163.0,41.0146,41.0311,40.9898,40.9981,8163.0
2021-01-05 12:35:00,49.71,49.84,49.7,49.82,11590.0,41.0146,41.1218,41.0063,41.1053,11590.0
2021-01-05 12:40:00,49.84,49.84,49.79,49.8,5893.0,41.1218,41.1218,41.0806,41.0888,5893.0
2021-01-05 12:45:00,49.81,49.84,49.78,49.84,12374.0,41.0971,41.1218,41.0723,41.1218,12374.0
2021-01-05 12:50:00,49.84,49.92,49.84,49.9,9931.0,41.1218,41.1878,41.1218,41.1713,9931.0
2021-01-05 12:55:00,49.9,49.95,49.88,49.89,14913.0,41.1713,41.2126,41.1548,41.1631,14913.0
2021-01-05 13:00:00,49.89,49.99,49.89,49.91,17438.0,41.1631,41.2456,41.1631,41.1796,17438.0
2021-01-05 13:05:00,49.91,49.95,49.9,49.93,20195.0,41.1796,41.2126,41.1713,41.1961,20195.0
2021-01-05 13:10:00,49.93,49.94,49.89,49.92,23093.0,41.1961,41.2043,41.1631,41.1878,23093.0
2021-01-05 13:15:00,49.92,49.94,49.88,49.89,12703.0,41.1878,41.2043,41.1548,41.1631,12703.0
2021-01-05 13:20:00,49.89,49.9,49.81,49.81,12217.0,41.1631,41.1713,41.0971,41.0971,12217.0
2021-01-05 13:25:00,49.83,49.91,49.83,49.9,11019.0,41.1136,41.1796,41.1136,41.1713,11019.0
2021-01-05 13:30:00,49.9,49.9,49.84,49.86,15089.0,41.1713,41.1713,41.1218,41.1383,15089.0
2021-01-05 13:35:00,49.85,49.85,49.8,49.8,9237.0,41.1301,41.1301,41.0888,41.0888,9237.0
2021-01-05 13:40:00,49.79,49.84,49.79,49.82,11867.0,41.0806,41.1218,41.0806,41.1053,11867.0
2021-01-05 13:45:00,49.83,49.87,49.81,49.84,10792.0,41.1136,41.1466,41.0971,41.1218,10792.0
2021-01-05 13:50:00,49.84,49.87,49.81,49.87,7134.0,41.1218,41.1466,41.0971,41.1466,7134.0
2021-01-05 13:55:00,49.88,49.95,49.87,49.93,10798.0,41.1548,41.2126,41.1466,41.1961,10798.0
2021-01-05 14:00:00,49.93,50.13,49.93,50.1,18065.0,41.1961,41.3611,41.1961,41.3363,18065.0
2021-01-05 14:05:00,50.13,50.26,50.1,50.2,13600.0,41.3611,41.4684,41.3363,41.4189,13600.0
2021-01-05 14:10:00,50.23,50.24,50.14,50.16,21585.0,41.4436,41.4519,41.3693,41.3859,21585.0
2021-01-05 14:15:00,50.13,50.21,50.12,50.12,8148.0,41.3611,41.4271,41.3528,41.3528,8148.0
2021-01-05 14:20:00,50.13,50.14,50.08,50.14,14371.0,41.3611,41.3693,41.3198,41.3693,14371.0
2021-01-05 14:25:00,50.14,50.19,50.12,50.17,10397.0,41.3693,41.4106,41.3528,41.3941,10397.0
2021-01-05 14:30:00,50.18,50.23,50.09,50.11,17079.0,41.4024,41.4436,41.3281,41.3446,17079.0
2021-01-05 14:35:00,50.09,50.1,49.97,49.98,16887.0,41.3281,41.3363,41.2291,41.2373,16887.0
2021-01-05 14:40:00,49.97,50.01,49.94,49.98,11964.0,41.2291,41.2621,41.2043,41.2373,11964.0
2021-01-05 14:45:00,49.97,50.02,49.95,49.97,9604.0,41.2291,41.2703,41.2126,41.2291,9604.0
2021-01-05 14:50:00,49.97,49.99,49.91,49.91,7227.0,41.2291,41.2456,41.1796,41.1796,7227.0
2021-01-05 14:55:00,49.91,49.94,49.89,49.9,12010.0,41.1796,41.2043,41.1631,41.1713,12010.0
2021-01-05 15:00:00,49.9,50.05,49.89,50.05,11031.0,41.1713,41.2951,41.1631,41.2951,11031.0
2021-01-05 15:05:00,50.05,50.06,49.98,49.98,13905.0,41.2951,41.3033,41.2373,41.2373,13905.0
2021-01-05 15:10:00,49.98,49.99,49.89,49.89,16224.0,41.2373,41.2456,41.1631,41.1631,16224.0
2021-01-05 15:15:00,49.9,49.91,49.79,49.81,29986.0,41.1713,41.1796,41.0806,41.0971,29986.0
2021-01-05 15:20:00,49.81,49.81,49.68,49.77,24525.0,41.0971,41.0971,40.9898,41.0641,24525.0
2021-01-05 15:25:00,49.77,49.77,49.66,49.69,20077.0,41.0641,41.0641,40.9733,40.9981,20077.0
2021-01-05 15:30:00,49.69,49.73,49.64,49.71,32605.0,40.9981,41.0311,40.9568,41.0146,32605.0
2021-01-05 15:35:00,49.71,49.77,49.68,49.75,18078.0,41.0146,41.0641,40.9898,41.0476,18078.0
2021-01-05 15:40:00,49.75,49.85,49.73,49.84,34436.0,41.0476,41.1301,41.0311,41.1218,34436.0
2021-01-05 15:45:00,49.84,49.87,49.79,49.86,31187.0,41.1218,41.1466,41.0806,41.1383,31187.0
2021-01-05 15:50:00,49.87,49.89,49.78,49.79,55037.0,41.1466,41.1631,41.0723,41.0806,55037.0
2021-01-05 15:55:00,49.78,49.78,49.65,49.76,120325.0,41.0723,41.0723,40.9651,41.0558,120325.0
2021-01-06 09:30:00,50.9,50.95,50.5,50.9,50169.0,41.9964,42.0377,41.6664,41.9964,50169.0
2021-01-06 09:35:00,50.95,51.24,50.89,51.2,23671.0,42.0377,42.2769,41.9882,42.2439,23671.0
2021-01-06 09:40:00,51.17,51.35,51.16,51.25,15198.0,42.2192,42.3677,42.2109,42.2852,15198.0
2021-01-06 09:45:00,51.22,51.41,51.18,51.36,14458.0,42.2604,42.4172,42.2274,42.3759,14458.0
2021-01-06 09:50:00,51.36,51.38,51.2,51.33,15707.0,42.3759,42.3924,42.2439,42.3512,15707.0
2021-01-06 09:55:00,51.33,51.58,51.32,51.55,9038.0,42.3512,42.5575,42.3429,42.5327,9038.0
2021-01-06 10:00:00,51.54,51.68,51.53,51.62,17593.0,42.5245,42.64,42.5162,42.5905,17593.0
2021-01-06 10:05:00,51.65,51.73,51.54,51.73,18938.0,42.6152,42.6812,42.5245,42.6812,18938.0
2021-01-06 10:10:00,51.74,51.92,51.71,51.91,25701.0,42.6895,42.838,42.6647,42.8297,25701.0
2021-01-06 10:15:00,51.89,52.23,51.89,52.21,81853.0,42.8132,43.0938,42.8132,43.0773,81853.0
2021-01-06 10:20:00,52.2,52.22,52.05,52.21,25990.0,43.069,43.0855,42.9452,43.0773,25990.0
2021-01-06 10:25:00,52.21,52.37,52.12,52.37,44299.0,43.0773,43.2093,43.003,43.2093,44299.0
2021-01-06 10:30:00,52.38,52.47,52.34,52.46,32322.0,43.2175,43.2918,43.1845,43.2835,32322.0
2021-01-06 10:35:00,52.44,52.46,52.31,52.4,24755.0,43.267,43.2835,43.1598,43.234,24755.0
2021-01-06 10:40:00,52.44,52.66,52.39,52.59,43059.0,43.267,43.4485,43.2258,43.3908,43059.0
2021-01-06 10:45:00,52.57,52.65,52.51,52.58,25750.0,43.3743,43.4403,43.3248,43.3825,25750.0
2021-01-06 10:50:00,52.6,52.73,52.54,52.54,31571.0,43.399,43.5063,43.3495,43.3495,31571.0
2021-01-06 10:55:00,52.56,52.59,52.41,52.45,14837.0,43.366,43.3908,43.2423,43.2753,14837.0
2021-01-06 11:00:00,52.42,52.61,52.38,52.52,14621.0,43.2505,43.4073,43.2175,43.333,14621.0
2021-01-06 11:05:00,52.52,52.58,52.45,52.51,11094.0,43.333,43.3825,43.2753,43.3248,11094.0
2021-01-06 11:10:00,52.52,52.62,52.42,52.55,14935.0,43.333,43.4155,43.2505,43.3578,14935.0
2021-01-06 11:15:00,52.58,52.72,52.55,52.65,49460.0,43.3825,43.498,43.3578,43.4403,49460.0
2021-01-06 11:20:00,52.64,52.76,52.63,52.75,31111.0,43.432,43.531,43.4238,43.5228,31111.0
2021-01-06 11:25:00,52.75,52.83,52.67,52.67,32753.0,43.5228,43.5888,43.4568,43.4568,32753.0
2021-01-06 11:30:00,52.66,52.78,52.65,52.77,12487.0,43.4485,43.5476,43.4403,43.5393,12487.0
2021-01-06 11:35:00,52.76,52.77,52.6,52.6,17151.0,43.531,43.5393,43.399,43.399,17151.0
2021-01-06 11:40:00,52.61,52.64,52.54,52.61,17118.0,43.4073,43.432,43.3495,43.4073,17118.0
2021-01-06 11:45:00,52.62,52.76,52.62,52.76,16663.0,43.4155,43.531,43.4155,43.531,16663.0
2021-01-06 11:50:00,52.76,52.85,52.72,52.82,24550.0,43.531,43.6053,43.498,43.5806,24550.0
2021-01-06 11:55:00,52.82,52.84,52.73,52.75,15056.0,43.5806,43.5971,43.5063,43.5228,15056.0
2021-01-06 12:00:00,52.72,52.75,52.69,52.7,14211.0,43.498,43.5228,43.4733,43.4815,14211.0
2021-01-06 12:05:00,52.69,52.82,52.66,52.78,18658.0,43.4733,43.5806,43.4485,43.5476,18658.0
2021-01-06 12:10:00,52.78,52.82,52.74,52.79,13398.0,43.5476,43.5806,43.5145,43.5558,13398.0
2021-01-06 12:15:00,52.83,52.88,52.83,52.83,22142.0,43.5888,43.6301,43.5888,43.5888,22142.0
2021-01-06 12:20:00,52.83,52.89,52.8,52.87,30206.0,43.5888,43.6383,43.5641,43.6218,30206.0
2021-01-06 12:25:00,52.88,53.07,52.86,53.05,50009.0,43.6301,43.7868,43.6136,43.7703,50009.0
2021-01-06 12:30:00,53.05,53.12,53.05,53.1,22571.0,43.7703,43.8281,43.7703,43.8116,22571.0
2021-01-06 12:35:00,53.09,53.25,53.09,53.21,19118.0,43.8033,43.9353,43.8033,43.9023,19118.0
2021-01-06 12:40:00,53.23,53.37,53.22,53.24,85512.0,43.9188,44.0343,43.9106,43.9271,85512.0
2021-01-06 12:45:00,53.25,53.32,53.16,53.25,28675.0,43.9353,43.9931,43.8611,43.9353,28675.0
2021-01-06 12:50:00,53.24,53.36,53.2,53.34,28621.0,43.9271,44.0261,43.8941,44.0096,28621.0
2021-01-06 12:55:00,53.33,53.33,53.14,53.18,11659.0,44.0013,44.0013,43.8446,43.8776,11659.0
2021-01-06 13:00:00,53.18,53.22,53.08,53.09,22848.0,43.8776,43.9106,43.7951,43.8033,22848.0
2021-01-06 13:05:00,53.09,53.15,53.09,53.13,15031.0,43.8033,43.8528,43.8033,43.8363,15031.0
2021-01-06 13:10:00,53.14,53.17,53.08,53.13,24818.0,43.8446,43.8693,43.7951,43.8363,24818.0
2021-01-06 13:15:00,53.15,53.27,53.12,53.18,19979.0,43.8528,43.9518,43.8281,43.8776,19979.0
2021-01-06 13:20:00,53.18,53.2,53.1,53.13,15648.0,43.8776,43.8941,43.8116,43.8363,15648.0
2021-01-06 13:25:00,53.12,53.12,53.01,53.01,12374.0,43.8281,43.8281,43.7373,43.7373,12374.0
2021-01-06 13:30:00,53.03,53.08,53.01,53.06,15705.0,43.7538,43.7951,43.7373,43.7786,15705.0
2021-01-06 13:35:00,53.06,53.2,53.03,53.2,20398.0,43.7786,43.8941,43.7538,43.8941,20398.0
2021-01-06 13:40:00,53.18,53.29,53.18,53.26,17437.0,43.8776,43.9683,43.8776,43.9436,17437.0
2021-01-06 13:45:00,53.26,53.26,53.09,53.09,15755.0,43.9436,43.9436,43.8033,43.8033,15755.0
2021-01-06 13:50:00,53.1,53.14,53.04,53.07,16550.0,43.8116,43.8446,43.7621,43.7868,16550.0
2021-01-06 13:55:00,53.08,53.16,53.07,53.14,22016.0,43.7951,43.8611,43.7868,43.8446,22016.0
2021-01-06 14:00:00,53.16,53.28,53.15,53.27,21989.0,43.8611,43.9601,43.8528,43.9518,21989.0
2021-01-06 14:05:00,53.27,53.35,53.26,53.34,13799.0,43.9518,44.0178,43.9436,44.0096,13799.0
2021-01-06 14:10:00,53.34,53.34,53.26,53.3,30224.0,44.0096,44.0096,43.9436,43.9766,30224.0
2021-01-06 14:15:00,53.33,53.34,53.09,53.17,35603.0,44.0013,44.0096,43.8033,43.8693,35603.0
2021-01-06 14:20:00,53.16,53.29,53.15,53.24,29042.0,43.8611,43.9683,43.8528,43.9271,29042.0
2021-01-06 14:25:00,53.24,53.27,53.07,53.26,40249.0,43.9271,43.9518,43.7868,43.9436,40249.0
2021-01-06 14:30:00,53.25,53.39,53.18,53.2,67552.0,43.9353,44.0508,43.8776,43.8941,67552.0
2021-01-06 14:35:00,53.19,53.25,52.96,53.03,28100.0,43.8858,43.9353,43.6961,43.7538,28100.0
2021-01-06 14:40:00,53.03,53.17,52.97,53.11,35373.0,43.7538,43.8693,43.7043,43.8198,35373.0
2021-01-06 14:45:00,53.11,53.12,52.65,52.66,31650.0,43.8198,43.8281,43.4403,43.4485,31650.0
2021-01-06 14:50:00,52.69,52.71,52.53,52.69,28349.0,43.4733,43.4898,43.3413,43.4733,28349.0
2021-01-06 14:55:00,52.69,52.95,52.67,52.95,19527.0,43.4733,43.6878,43.4568,43.6878,19527.0
2021-01-06 15:00:00,52.9,52.9,52.65,52.69,20947.0,43.6466,43.6466,43.4403,43.4733,20947.0
2021-01-06 15:05:00,52.72,52.86,52.69,52.85,22503.0,43.498,43.6136,43.4733,43.6053,22503.0
2021-01-06 15:10:00,52.84,53.15,52.79,53.07,38686.0,43.5971,43.8528,43.5558,43.7868,38686.0
2021-01-06 15:15:00,53.09,53.11,52.95,53.09,30117.0,43.8033,43.8198,43.6878,43.8033,30117.0
2021-01-06 15:20:00,53.1,53.19,52.82,52.84,39409.0,43.8116,43.8858,43.5806,43.5971,39409.0
2021-01-06 15:25:00,52.84,53.01,52.81,52.97,38514.0,43.5971,43.7373,43.5723,43.7043,38514.0
2021-01-06 15:30:00,52.98,53.05,52.74,52.81,33589.0,43.7126,43.7703,43.5145,43.5723,33589.0
2021-01-06 15:35:00,52.81,52.89,52.73,52.8,42875.0,43.5723,43.6383,43.5063,43.5641,42875.0
2021-01-06 15:40:00,52.79,52.99,52.74,52.96,50359.0,43.5558,43.7208,43.5145,43.6961,50359.0
2021-01-06 15:45:00,52.97,53.02,52.81,53.01,51659.0,43.7043,43.7456,43.5723,43.7373,51659.0
2021-01-06 15:50:00,53.0,53.01,52.74,52.95,87801.0,43.7291,43.7373,43.5145,43.6878,87801.0
2021-01-06 15:55:00,52.94,52.95,52.78,52.84,215930.0,43.6796,43.6878,43.5476,43.5971,215930.0
2021-01-07 09:30:00,52.88,53.09,52.88,53.03,68220.0,43.6301,43.8033,43.6301,43.7538,68220.0
2021-01-07 09:35:00,53.0,53.07,52.81,52.81,26432.0,43.7291,43.7868,43.5723,43.5723,26432.0
2021-01-07 09:40:00,52.87,52.87,52.61,52.72,15261.0,43.6218,43.6218,43.4073,43.498,15261.0
2021-01-07 09:45:00,52.6,52.74,52.53,52.74,10714.0,43.399,43.5145,43.3413,43.5145,10714.0
2021-01-07 09:50:00,52.69,52.72,52.47,52.53,20794.0,43.4733,43.498,43.2918,43.3413,20794.0
2021-01-07 09:55:00,52.51,52.83,52.45,52.82,21895.0,43.3248,43.5888,43.2753,43.5806,21895.0
2021-01-07 10:00:00,52.88,53.0,52.81,52.95,17893.0,43.6301,43.7291,43.5723,43.6878,17893.0
2021-01-07 10:05:00,52.94,52.97,52.65,52.7,11333.0,43.6796,43.7043,43.4403,43.4815,11333.0
2021-01-07 10:10:00,52.72,52.78,52.61,52.69,11205.0,43.498,43.5476,43.4073,43.4733,11205.0
2021-01-07 10:15:00,52.71,52.99,52.69,52.99,27881.0,43.4898,43.7208,43.4733,43.7208,27881.0
2021-01-07 10:20:00,52.96,53.0,52.91,52.95,8605.0,43.6961,43.7291,43.6548,43.6878,8605.0
2021-01-07 10:25:00,52.95,53.03,52.88,52.88,14531.0,43.6878,43.7538,43.6301,43.6301,14531.0
2021-01-07 10:30:00,52.88,52.91,52.79,52.87,7040.0,43.6301,43.6548,43.5558,43.6218,7040.0
2021-01-07 10:35:00,52.87,52.92,52.76,52.83,9215.0,43.6218,43.6631,43.531,43.5888,9215.0
2021-01-07 10:40:00,52.78,52.84,52.75,52.77,10677.0,43.5476,43.5971,43.5228,43.5393,10677.0
2021-01-07 10:45:00,52.77,52.84,52.76,52.8,11963.0,43.5393,43.5971,43.531,43.5641,11963.0
2021-01-07 10:50:00,52.79,52.79,52.61,52.62,17739.0,43.5558,43.5558,43.4073,43.4155,17739.0
2021-01-07 10:55:00,52.63,52.67,52.58,52.67,12513.0,43.4238,43.4568,43.3825,43.4568,12513.0
2021-01-07 11:00:00,52.68,52.79,52.67,52.71,15627.0,43.465,43.5558,43.4568,43.4898,15627.0
2021-01-07 11:05:00,52.73,52.77,52.58,52.6,16415.0,43.5063,43.5393,43.3825,43.399,16415.0
2021-01-07 11:10:00,52.59,52.65,52.52,52.54,12721.0,43.3908,43.4403,43.333,43.3495,12721.0
2021-01-07 11:15:00,52.56,52.58,52.47,52.52,11422.0,43.366,43.3825,43.2918,43.333,11422.0
2021-01-07 11:20:00,52.54,52.6,52.52,52.54,9690.0,43.3495,43.399,43.333,43.3495,9690.0
2021-01-07 11:25:00,52.52,52.52,52.3,52.3,20634.0,43.333,43.333,43.1515,43.1515,20634.0
2021-01-07 11:30:00,52.3,52.37,52.25,52.27,21673.0,43.1515,43.2093,43.1103,43.1268,21673.0
2021-01-07 11:35:00,52.27,52.29,52.18,52.24,10222.0,43.1268,43.1433,43.0525,43.102,10222.0
2021-01-07 11:40:00,52.26,52.33,52.23,52.29,9521.0,43.1185,43.1763,43.0938,43.1433,9521.0
2021-01-07 11:45:00,52.26,52.33,52.22,52.26,5795.0,43.1185,43.1763,43.0855,43.1185,5795.0
2021-01-07 11:50:00,52.24,52.26,52.18,52.22,10861.0,43.102,43.1185,43.0525,43.0855,10861.0
2021-01-07 11:55:00,52.22,52.32,52.18,52.23,14371.0,43.0855,43.168,43.0525,43.0938,14371.0
2021-01-07 12:00:00,52.26,52.27,52.22,52.25,10927.0,43.1185,43.1268,43.0855,43.1103,10927.0
2021-01-07 12:05:00,52.25,52.38,52.23,52.35,8897.0,43.1103,43.2175,43.0938,43.1928,8897.0
2021-01-07 12:10:00,52.36,52.36,52.25,52.26,43639.0,43.201,43.201,43.1103,43.1185,43639.0
2021-01-07 12:15:00,52.28,52.31,52.15,52.19,29741.0,43.135,43.1598,43.0278,43.0608,29741.0
2021-01-07 12:20:00,52.18,52.27,52.17,52.22,19425.0,43.0525,43.1268,43.0443,43.0855,19425.0
2021-01-07 12:25:00,52.22,52.34,52.21,52.33,10972.0,43.0855,43.1845,43.0773,43.1763,10972.0
2021-01-07 12:30:00,52.33,52.33,52.24,52.26,12190.0,43.1763,43.1763,43.102,43.1185,12190.0
2021-01-07 12:35:00,52.26,52.28,52.23,52.25,17807.0,43.1185,43.135,43.0938,43.1103,17807.0
2021-01-07 12:40:00,52.26,52.28,52.02,52.1,19974.0,43.1185,43.135,42.9205,42.9865,19974.0
2021-01-07 12:45:00,52.12,52.2,52.1,52.2,9298.0,43.003,43.069,42.9865,43.069,9298.0
2021-01-07 12:50:00,52.19,52.36,52.18,52.35,11822.0,43.0608,43.201,43.0525,43.1928,11822.0
2021-01-07 12:55:00,52.35,52.45,52.34,52.43,3247.0,43.1928,43.2753,43.1845,43.2588,3247.0
2021-01-07 13:00:00,52.43,52.52,52.43,52.48,5266.0,43.2588,43.333,43.2588,43.3,5266.0
2021-01-07 13:05:00,52.47,52.48,52.36,52.36,8288.0,43.2918,43.3,43.201,43.201,8288.0
2021-01-07 13:10:00,52.35,52.35,52.29,52.3,8613.0,43.1928,43.1928,43.1433,43.1515,8613.0
2021-01-07 13:15:00,52.3,52.38,52.29,52.3,9237.0,43.1515,43.2175,43.1433,43.1515,9237.0
2021-01-07 13:20:00,52.3,52.33,52.28,52.33,8551.0,43.1515,43.1763,43.135,43.1763,8551.0
2021-01-07 13:25:00,52.35,52.37,52.33,52.34,3976.0,43.1928,43.2093,43.1763,43.1845,3976.0
2021-01-07 13:30:00,52.34,52.44,52.34,52.4,12276.0,43.1845,43.267,43.1845,43.234,12276.0
2021-01-07 13:35:00,52.42,52.48,52.42,52.46,8498.0,43.2505,43.3,43.2505,43.2835,8498.0
2021-01-07 13:40:00,52.45,52.52,52.4,52.49,10778.0,43.2753,43.333,43.234,43.3083,10778.0
2021-01-07 13:45:00,52.5,52.5,52.38,52.43,6846.0,43.3165,43.3165,43.2175,43.2588,6846.0
2021-01-07 13:50:00,52.44,52.52,52.38,52.4,13039.0,43.267,43.333,43.2175,43.234,13039.0
2021-01-07 13:55:00,52.42,52.46,52.37,52.46,7151.0,43.2505,43.2835,43.2093,43.2835,7151.0
2021-01-07 14:00:00,52.48,52.5,52.41,52.43,9945.0,43.3,43.3165,43.2423,43.2588,9945.0
2021-01-07 14:05:00,52.45,52.48,52.42,52.44,8241.0,43.2753,43.3,43.2505,43.267,8241.0
2021-01-07 14:10:00,52.44,52.45,52.36,52.39,7301.0,43.267,43.2753,43.201,43.2258,7301.0
2021-01-07 14:15:00,52.38,52.43,52.37,52.43,6489.0,43.2175,43.2588,43.2093,43.2588,6489.0
2021-01-07 14:20:00,52.44,52.44,52.33,52.34,6334.0,43.267,43.267,43.1763,43.1845,6334.0
2021-01-07 14:25:00,52.32,52.33,52.25,52.27,8124.0,43.168,43.1763,43.1103,43.1268,8124.0
2021-01-07 14:30:00,52.28,52.29,52.21,52.25,8862.0,43.135,43.1433,43.0773,43.1103,8862.0
2021-01-07 14:35:00,52.23,52.29,52.22,52.26,7936.0,43.0938,43.1433,43.0855,43.1185,7936.0
2021-01-07 14:40:00,52.25,52.27,52.24,52.26,21430.0,43.1103,43.1268,43.102,43.1185,21430.0
2021-01-07 14:45:00,52.27,52.29,52.2,52.23,14949.0,43.1268,43.1433,43.069,43.0938,14949.0
2021-01-07 14:50:00,52.21,52.25,52.19,52.21,13700.0,43.0773,43.1103,43.0608,43.0773,13700.0
2021-01-07 14:55:00,52.2,52.26,52.18,52.25,30880.0,43.069,43.1185,43.0525,43.1103,30880.0
2021-01-07 15:00:00,52.27,52.34,52.2,52.28,35172.0,43.1268,43.1845,43.069,43.135,35172.0
2021-01-07 15:05:00,52.28,52.29,52.19,52.22,10077.0,43.135,43.1433,43.0608,43.0855,10077.0
2021-01-07 15:10:00,52.22,52.26,52.11,52.14,16567.0,43.0855,43.1185,42.9947,43.0195,16567.0
2021-01-07 15:15:00,52.14,52.16,52.11,52.13,12066.0,43.0195,43.036,42.9947,43.0113,12066.0
2021-01-07 15:20:00,52.13,52.2,52.12,52.18,19138.0,43.0113,43.069,43.003,43.0525,19138.0
2021-01-07 15:25:00,52.18,52.21,52.07,52.11,14042.0,43.0525,43.0773,42.9617,42.9947,14042.0
2021-01-07 15:30:00,52.12,52.14,52.07,52.09,17013.0,43.003,43.0195,42.9617,42.9782,17013.0
2021-01-07 15:35:00,52.1,52.24,52.08,52.2,22313.0,42.9865,43.102,42.97,43.069,22313.0
2021-01-07 15:40:00,52.19,52.22,52.12,52.2,45855.0,43.0608,43.0855,43.003,43.069,45855.0
2021-01-07 15:45:00,52.21,52.3,52.19,52.24,37932.0,43.0773,43.1515,43.0608,43.102,37932.0
2021-01-07 15:50:00,52.24,52.31,52.19,52.3,49498.0,43.102,43.1598,43.0608,43.1515,49498.0
2021-01-07 15:55:00,52.3,52.3,52.06,52.08,158385.0,43.1515,43.1515,42.9535,42.97,158385.0
2021-01-08 09:30:00,52.25,52.41,52.08,52.11,74534.0,43.1103,43.2423,42.97,42.9947,74534.0
2021-01-08 09:35:00,52.07,52.2,52.01,52.01,13524.0,42.9617,43.069,42.9122,42.9122,13524.0
2021-01-08 09:40:00,52.01,52.13,51.86,52.13,13246.0,42.9122,43.0113,42.7885,43.0113,13246.0
2021-01-08 09:45:00,52.13,52.18,51.99,52.14,14532.0,43.0113,43.0525,42.8957,43.0195,14532.0
2021-01-08 09:50:00,52.19,52.26,52.19,52.19,9201.0,43.0608,43.1185,43.0608,43.0608,9201.0
2021-01-08 09:55:00,52.13,52.21,52.1,52.18,15869.0,43.0113,43.0773,42.9865,43.0525,15869.0
2021-01-08 10:00:00,52.16,52.16,52.0,52.01,17763.0,43.036,43.036,42.904,42.9122,17763.0
2021-01-08 10:05:00,52.01,52.05,51.91,52.05,9974.0,42.9122,42.9452,42.8297,42.9452,9974.0
2021-01-08 10:10:00,52.04,52.04,51.91,51.96,12135.0,42.937,42.937,42.8297,42.871,12135.0
2021-01-08 10:15:00,51.95,52.02,51.86,51.9,7960.0,42.8627,42.9205,42.7885,42.8215,7960.0
2021-01-08 10:20:00,51.87,51.87,51.75,51.84,14873.0,42.7967,42.7967,42.6977,42.772,14873.0
2021-01-08 10:25:00,51.84,51.86,51.52,51.54,17886.0,42.772,42.7885,42.508,42.5245,17886.0
2021-01-08 10:30:00,51.51,51.65,51.51,51.64,27223.0,42.4997,42.6152,42.4997,42.607,27223.0
2021-01-08 10:35:00,51.66,51.69,51.59,51.59,16699.0,42.6235,42.6482,42.5657,42.5657,16699.0
2021-01-08 10:40:00,51.62,51.7,51.62,51.66,9996.0,42.5905,42.6565,42.5905,42.6235,9996.0
2021-01-08 10:45:00,51.68,51.77,51.66,51.76,6394.0,42.64,42.7142,42.6235,42.706,6394.0
2021-01-08 10:50:00,51.77,51.89,51.77,51.84,3440.0,42.7142,42.8132,42.7142,42.772,3440.0
2021-01-08 10:55:00,51.83,51.83,51.73,51.73,7046.0,42.7637,42.7637,42.6812,42.6812,7046.0
2021-01-08 11:00:00,51.76,51.87,51.72,51.73,4732.0,42.706,42.7967,42.673,42.6812,4732.0
2021-01-08 11:05:00,51.77,51.77,51.6,51.6,14112.0,42.7142,42.7142,42.574,42.574,14112.0
2021-01-08 11:10:00,51.61,51.64,51.55,51.64,10949.0,42.5822,42.607,42.5327,42.607,10949.0
2021-01-08 11:15:00,51.65,51.65,51.49,51.57,8133.0,42.6152,42.6152,42.4832,42.5492,8133.0
2021-01-08 11:20:00,51.59,51.63,51.49,51.53,8073.0,42.5657,42.5987,42.4832,42.5162,8073.0
2021-01-08 11:25:00,51.54,51.54,51.49,51.51,6061.0,42.5245,42.5245,42.4832,42.4997,6061.0
2021-01-08 11:30:00,51.49,51.49,51.41,51.41,7893.0,42.4832,42.4832,42.4172,42.4172,7893.0
2021-01-08 11:35:00,51.44,51.46,51.4,51.41,4535.0,42.4419,42.4584,42.4089,42.4172,4535.0
2021-01-08 11:40:00,51.43,51.49,51.42,51.48,8013.0,42.4337,42.4832,42.4254,42.475,8013.0
2021-01-08 11:45:00,51.49,51.53,51.44,51.48,4743.0,42.4832,42.5162,42.4419,42.475,4743.0
2021-01-08 11:50:00,51.45,51.47,51.38,51.39,35572.0,42.4502,42.4667,42.3924,42.4007,35572.0
2021-01-08 11:55:00,51.39,51.44,51.33,51.4,18246.0,42.4007,42.4419,42.3512,42.4089,18246.0
2021-01-08 12:00:00,51.4,51.42,51.31,51.33,11213.0,42.4089,42.4254,42.3347,42.3512,11213.0
2021-01-08 12:05:00,51.34,51.37,51.33,51.37,4686.0,42.3594,42.3842,42.3512,42.3842,4686.0
2021-01-08 12:10:00,51.37,51.41,51.36,51.4,7873.0,42.3842,42.4172,42.3759,42.4089,7873.0
2021-01-08 12:15:00,51.41,51.42,51.38,51.39,7526.0,42.4172,42.4254,42.3924,42.4007,7526.0
2021-01-08 12:20:00,51.37,51.38,51.33,51.37,2860.0,42.3842,42.3924,42.3512,42.3842,2860.0
2021-01-08 12:25:00,51.38,51.5,51.36,51.5,17469.0,42.3924,42.4915,42.3759,42.4915,17469.0
2021-01-08 12:30:00,51.5,51.59,51.47,51.49,30077.0,42.4915,42.5657,42.4667,42.4832,30077.0
2021-01-08 12:35:00,51.47,51.53,51.47,51.51,9878.0,42.4667,42.5162,42.4667,42.4997,9878.0
2021-01-08 12:40:00,51.5,51.51,51.46,51.47,5834.0,42.4915,42.4997,42.4584,42.4667,5834.0
2021-01-08 12:45:00,51.47,51.48,51.38,51.42,41794.0,42.4667,42.475,42.3924,42.4254,41794.0
2021-01-08 12:50:00,51.41,51.45,51.4,51.44,9171.0,42.4172,42.4502,42.4089,42.4419,9171.0
2021-01-08 12:55:00,51.44,51.46,51.37,51.37,7248.0,42.4419,42.4584,42.3842,42.3842,7248.0
2021-01-08 13:00:00,51.37,51.38,51.28,51.29,14939.0,42.3842,42.3924,42.3099,42.3182,14939.0
2021-01-08 13:05:00,51.29,51.32,51.27,51.3,4916.0,42.3182,42.3429,42.3017,42.3264,4916.0
2021-01-08 13:10:00,51.3,51.33,51.23,51.26,10666.0,42.3264,42.3512,42.2687,42.2934,10666.0
2021-01-08 13:15:00,51.26,51.27,51.12,51.12,9835.0,42.2934,42.3017,42.1779,42.1779,9835.0
2021-01-08 13:20:00,51.12,51.21,51.05,51.06,27157.0,42.1779,42.2522,42.1202,42.1284,27157.0
2021-01-08 13:25:00,51.11,51.16,51.03,51.03,5799.0,42.1697,42.2109,42.1037,42.1037,5799.0
2021-01-08 13:30:00,51.02,51.04,50.88,50.88,12562.0,42.0954,42.1119,41.9799,41.9799,12562.0
2021-01-08 13:35:00,50.91,50.94,50.78,50.88,7643.0,42.0047,42.0294,41.8974,41.9799,7643.0
2021-01-08 13:40:00,50.86,50.86,50.73,50.83,7762.0,41.9634,41.9634,41.8561,41.9387,7762.0
2021-01-08 13:45:00,50.87,50.91,50.81,50.84,11023.0,41.9717,42.0047,41.9222,41.9469,11023.0
2021-01-08 13:50:00,50.83,50.85,50.78,50.79,5941.0,41.9387,41.9552,41.8974,41.9056,5941.0
2021-01-08 13:55:00,50.8,50.83,50.64,50.68,13505.0,41.9139,41.9387,41.7819,41.8149,13505.0
2021-01-08 14:00:00,50.71,51.08,50.7,51.08,24563.0,41.8396,42.1449,41.8314,42.1449,24563.0
2021-01-08 14:05:00,51.09,51.3,51.07,51.19,25332.0,42.1532,42.3264,42.1367,42.2357,25332.0
2021-01-08 14:10:00,51.19,51.27,51.08,51.09,9634.0,42.2357,42.3017,42.1449,42.1532,9634.0
2021-01-08 14:15:00,51.1,51.15,51.02,51.12,22943.0,42.1614,42.2027,42.0954,42.1779,22943.0
2021-01-08 14:20:00,51.13,51.13,51.02,51.07,21805.0,42.1862,42.1862,42.0954,42.1367,21805.0
2021-01-08 14:25:00,51.07,51.12,50.99,51.11,5789.0,42.1367,42.1779,42.0707,42.1697,5789.0
2021-01-08 14:30:00,51.13,51.17,51.09,51.14,5527.0,42.1862,42.2192,42.1532,42.1944,5527.0
2021-01-08 14:35:00,51.15,51.21,51.13,51.16,5764.0,42.2027,42.2522,42.1862,42.2109,5764.0
2021-01-08 14:40:00,51.15,51.16,51.04,51.07,8616.0,42.2027,42.2109,42.1119,42.1367,8616.0
2021-01-08 14:45:00,51.07,51.2,51.03,51.16,29925.0,42.1367,42.2439,42.1037,42.2109,29925.0
2021-01-08 14:50:00,51.17,51.26,51.14,51.18,8185.0,42.2192,42.2934,42.1944,42.2274,8185.0
2021-01-08 14:55:00,51.18,51.24,51.16,51.16,13138.0,42.2274,42.2769,42.2109,42.2109,13138.0
2021-01-08 15:00:00,51.18,51.33,51.17,51.32,9153.0,42.2274,42.3512,42.2192,42.3429,9153.0
2021-01-08 15:05:00,51.32,51.44,51.32,51.4,19798.0,42.3429,42.4419,42.3429,42.4089,19798.0
2021-01-08 15:10:00,51.4,51.41,51.23,51.23,42274.0,42.4089,42.4172,42.2687,42.2687,42274.0
2021-01-08 15:15:00,51.22,51.25,51.11,51.2,45260.0,42.2604,42.2852,42.1697,42.2439,45260.0
2021-01-08 15:20:00,51.21,51.21,51.12,51.18,16602.0,42.2522,42.2522,42.1779,42.2274,16602.0
2021-01-08 15:25:00,51.19,51.29,51.14,51.25,12426.0,42.2357,42.3182,42.1944,42.2852,12426.0
2021-01-08 15:30:00,51.25,51.38,51.23,51.36,19619.0,42.2852,42.3924,42.2687,42.3759,19619.0
2021-01-08 15:35:00,51.35,51.38,51.27,51.35,23677.0,42.3677,42.3924,42.3017,42.3677,23677.0
2021-01-08 15:40:00,51.35,51.38,51.3,51.36,24359.0,42.3677,42.3924,42.3264,42.3759,24359.0
2021-01-08 15:45:00,51.36,51.49,51.33,51.47,23817.0,42.3759,42.4832,42.3512,42.4667,23817.0
2021-01-08 15:50:00,51.46,51.55,51.44,51.53,46841.0,42.4584,42.5327,42.4419,42.5162,46841.0
2021-01-08 15:55:00,51.52,51.58,51.47,51.48,125498.0,42.508,42.5575,42.4667,42.475,125498.0
2021-01-11 09:30:00,50.85,51.3,50.82,51.3,56450.0,41.9552,42.3264,41.9304,42.3264,56450.0
2021-01-11 09:35:00,51.3,51.73,51.27,51.63,18414.0,42.3264,42.6812,42.3017,42.5987,18414.0
2021-01-11 09:40:00,51.57,51.77,51.42,51.76,15636.0,42.5492,42.7142,42.4254,42.706,15636.0
2021-01-11 09:45:00,51.77,51.84,51.61,51.61,11261.0,42.7142,42.772,42.5822,42.5822,11261.0
2021-01-11 09:50:00,51.55,51.92,51.54,51.7,11949.0,42.5327,42.838,42.5245,42.6565,11949.0
2021-01-11 09:55:00,51.74,51.83,51.7,51.76,7511.0,42.6895,42.7637,42.6565,42.706,7511.0
2021-01-11 10:00:00,51.73,51.86,51.68,51.83,10207.0,42.6812,42.7885,42.64,42.7637,10207.0
2021-01-11 10:05:00,51.8,52.0,51.8,51.96,46192.0,42.739,42.904,42.739,42.871,46192.0
2021-01-11 10:10:00,51.96,51.97,51.79,51.82,20058.0,42.871,42.8792,42.7307,42.7555,20058.0
2021-01-11 10:15:00,51.81,51.81,51.69,51.75,15924.0,42.7472,42.7472,42.6482,42.6977,15924.0
2021-01-11 10:20:00,51.74,51.85,51.71,51.82,17219.0,42.6895,42.7802,42.6647,42.7555,17219.0
2021-01-11 10:25:00,51.82,52.0,51.82,51.97,7361.0,42.7555,42.904,42.7555,42.8792,7361.0
2021-01-11 10:30:00,51.95,52.06,51.95,52.0,15708.0,42.8627,42.9535,42.8627,42.904,15708.0
2021-01-11 10:35:00,51.99,52.02,51.94,51.99,18637.0,42.8957,42.9205,42.8545,42.8957,18637.0
2021-01-11 10:40:00,52.0,52.16,52.0,52.12,19007.0,42.904,43.036,42.904,43.003,19007.0
2021-01-11 10:45:00,52.12,52.16,52.05,52.12,14133.0,43.003,43.036,42.9452,43.003,14133.0
2021-01-11 10:50:00,52.09,52.24,52.08,52.24,5830.0,42.9782,43.102,42.97,43.102,5830.0
2021-01-11 10:55:00,52.23,52.3,52.16,52.29,14963.0,43.0938,43.1515,43.036,43.1433,14963.0
2021-01-11 11:00:00,52.29,52.29,52.1,52.11,7533.0,43.1433,43.1433,42.9865,42.9947,7533.0
2021-01-11 11:05:00,52.12,52.14,52.0,52.02,9746.0,43.003,43.0195,42.904,42.9205,9746.0
2021-01-11 11:10:00,52.03,52.08,51.93,52.01,6427.0,42.9287,42.97,42.8462,42.9122,6427.0
2021-01-11 11:15:00,52.03,52.17,52.03,52.13,26506.0,42.9287,43.0443,42.9287,43.0113,26506.0
2021-01-11 11:20:00,52.11,52.23,52.11,52.23,4276.0,42.9947,43.0938,42.9947,43.0938,4276.0
2021-01-11 11:25:00,52.21,52.25,52.14,52.21,12299.0,43.0773,43.1103,43.0195,43.0773,12299.0
2021-01-11 11:30:00,52.21,52.25,52.17,52.22,7325.0,43.0773,43.1103,43.0443,43.0855,7325.0
2021-01-11 11:35:00,52.19,52.27,52.14,52.27,6618.0,43.0608,43.1268,43.0195,43.1268,6618.0
2021-01-11 11:40:00,52.23,52.26,52.18,52.24,8144.0,43.0938,43.1185,43.0525,43.102,8144.0
2021-01-11 11:45:00,52.24,52.3,52.24,52.28,6994.0,43.102,43.1515,43.102,43.135,6994.0
2021-01-11 11:50:00,52.27,52.29,52.24,52.29,5224.0,43.1268,43.1433,43.102,43.1433,5224.0
2021-01-11 11:55:00,52.27,52.3,52.25,52.3,6165.0,43.1268,43.1515,43.1103,43.1515,6165.0
2021-01-11 12:00:00,52.3,52.42,52.28,52.41,6607.0,43.1515,43.2505,43.135,43.2423,6607.0
2021-01-11 12:05:00,52.4,52.4,52.32,52.35,6249.0,43.234,43.234,43.168,43.1928,6249.0
2021-01-11 12:10:00,52.36,52.37,52.33,52.35,7689.0,43.201,43.2093,43.1763,43.1928,7689.0
2021-01-11 12:15:00,52.35,52.38,52.32,52.38,10700.0,43.1928,43.2175,43.168,43.2175,10700.0
2021-01-11 12:20:00,52.36,52.38,52.32,52.38,5493.0,43.201,43.2175,43.168,43.2175,5493.0
2021-01-11 12:25:00,52.36,52.37,52.25,52.25,18568.0,43.201,43.2093,43.1103,43.1103,18568.0
2021-01-11 12:30:00,52.25,52.38,52.25,52.34,13556.0,43.1103,43.2175,43.1103,43.1845,13556.0
2021-01-11 12:35:00,52.32,52.42,52.31,52.41,13016.0,43.168,43.2505,43.1598,43.2423,13016.0
2021-01-11 12:40:00,52.4,52.47,52.38,52.42,18961.0,43.234,43.2918,43.2175,43.2505,18961.0
2021-01-11 12:45:00,52.43,52.53,52.4,52.45,59523.0,43.2588,43.3413,43.234,43.2753,59523.0
2021-01-11 12:50:00,52.46,52.6,52.45,52.53,26874.0,43.2835,43.399,43.2753,43.3413,26874.0
2021-01-11 12:55:00,52.54,52.57,52.45,52.5,54876.0,43.3495,43.3743,43.2753,43.3165,54876.0
2021-01-11 13:00:00,52.49,52.57,52.48,52.54,61450.0,43.3083,43.3743,43.3,43.3495,61450.0
2021-01-11 13:05:00,52.55,52.63,52.54,52.59,34897.0,43.3578,43.4238,43.3495,43.3908,34897.0
2021-01-11 13:10:00,52.59,52.61,52.36,52.42,45950.0,43.3908,43.4073,43.201,43.2505,45950.0
2021-01-11 13:15:00,52.43,52.43,52.33,52.36,6040.0,43.2588,43.2588,43.1763,43.201,6040.0
2021-01-11 13:20:00,52.36,52.37,52.28,52.28,8905.0,43.201,43.2093,43.135,43.135,8905.0
2021-01-11 13:25:00,52.27,52.28,52.17,52.18,6839.0,43.1268,43.135,43.0443,43.0525,6839.0
2021-01-11 13:30:00,52.19,52.2,52.15,52.17,3068.0,43.0608,43.069,43.0278,43.0443,3068.0
2021-01-11 13:35:00,52.14,52.16,52.11,52.12,3470.0,43.0195,43.036,42.9947,43.003,3470.0
2021-01-11 13:40:00,52.15,52.16,52.08,52.12,3234.0,43.0278,43.036,42.97,43.003,3234.0
2021-01-11 13:45:00,52.09,52.11,52.04,52.08,5669.0,42.9782,42.9947,42.937,42.97,5669.0
2021-01-11 13:50:00,52.09,52.17,52.09,52.15,4012.0,42.9782,43.0443,42.9782,43.0278,4012.0
2021-01-11 13:55:00,52.18,52.29,52.18,52.29,8930.0,43.0525,43.1433,43.0525,43.1433,8930.0
2021-01-11 14:00:00,52.27,52.29,52.18,52.23,11386.0,43.1268,43.1433,43.0525,43.0938,11386.0
2021-01-11 14:05:00,52.23,52.29,52.19,52.24,6839.0,43.0938,43.1433,43.0608,43.102,6839.0
2021-01-11 14:10:00,52.24,52.3,52.23,52.27,4677.0,43.102,43.1515,43.0938,43.1268,4677.0
2021-01-11 14:15:00,52.24,52.24,52.19,52.2,4476.0,43.102,43.102,43.0608,43.069,4476.0
2021-01-11 14:20:00,52.2,52.22,52.17,52.22,7205.0,43.069,43.0855,43.0443,43.0855,7205.0
2021-01-11 14:25:00,52.23,52.23,52.18,52.2,6643.0,43.0938,43.0938,43.0525,43.069,6643.0
2021-01-11 14:30:00,52.21,52.23,52.2,52.2,8803.0,43.0773,43.0938,43.069,43.069,8803.0
2021-01-11 14:35:00,52.2,52.25,52.18,52.2,8238.0,43.069,43.1103,43.0525,43.069,8238.0
2021-01-11 14:40:00,52.2,52.23,52.18,52.21,21340.0,43.069,43.0938,43.0525,43.0773,21340.0
2021-01-11 14:45:00,52.2,52.24,52.17,52.24,13375.0,43.069,43.102,43.0443,43.102,13375.0
2021-01-11 14:50:00,52.22,52.29,52.18,52.29,15576.0,43.0855,43.1433,43.0525,43.1433,15576.0
2021-01-11 14:55:00,52.3,52.38,52.3,52.36,13571.0,43.1515,43.2175,43.1515,43.201,13571.0
2021-01-11 15:00:00,52.36,52.41,52.34,52.38,10940.0,43.201,43.2423,43.1845,43.2175,10940.0
2021-01-11 15:05:00,52.39,52.39,52.29,52.29,17526.0,43.2258,43.2258,43.1433,43.1433,17526.0
2021-01-11 15:10:00,52.3,52.33,52.24,52.24,8809.0,43.1515,43.1763,43.102,43.102,8809.0
2021-01-11 15:15:00,52.25,52.31,52.2,52.23,13528.0,43.1103,43.1598,43.069,43.0938,13528.0
2021-01-11 15:20:00,52.22,52.29,52.21,52.28,14790.0,43.0855,43.1433,43.0773,43.135,14790.0
2021-01-11 15:25:00,52.28,52.34,52.19,52.19,11405.0,43.135,43.1845,43.0608,43.0608,11405.0
2021-01-11 15:30:00,52.2,52.27,52.2,52.22,15138.0,43.069,43.1268,43.069,43.0855,15138.0
2021-01-11 15:35:00,52.22,52.26,52.17,52.17,16929.0,43.0855,43.1185,43.0443,43.0443,16929.0
2021-01-11 15:40:00,52.16,52.2,52.08,52.1,20342.0,43.036,43.069,42.97,42.9865,20342.0
2021-01-11 15:45:00,52.1,52.2,52.09,52.17,25870.0,42.9865,43.069,42.9782,43.0443,25870.0
2021-01-11 15:50:00,52.18,52.23,52.12,52.13,41604.0,43.0525,43.0938,43.003,43.0113,41604.0
2021-01-11 15:55:00,52.12,52.16,52.01,52.1,150849.0,43.003,43.036,42.9122,42.9865,150849.0
2021-01-12 09:30:00,52.15,52.5,52.0,52.1,48799.0,43.0278,43.3165,42.904,42.9865,48799.0
2021-01-12 09:35:00,52.0,52.05,51.78,51.82,16317.0,42.904,42.9452,42.7225,42.7555,16317.0
2021-01-12 09:40:00,51.81,52.02,51.81,51.86,9845.0,42.7472,42.9205,42.7472,42.7885,9845.0
2021-01-12 09:45:00,51.83,52.05,51.8,52.0,11008.0,42.7637,42.9452,42.739,42.904,11008.0
2021-01-12 09:50:00,51.99,52.2,51.9,52.19,16366.0,42.8957,43.069,42.8215,43.0608,16366.0
2021-01-12 09:55:00,52.18,52.28,52.16,52.26,8651.0,43.0525,43.135,43.036,43.1185,8651.0
2021-01-12 10:00:00,52.22,52.51,52.16,52.47,23098.0,43.0855,43.3248,43.036,43.2918,23098.0
2021-01-12 10:05:00,52.48,52.63,52.47,52.54,9933.0,43.3,43.4238,43.2918,43.3495,9933.0
2021-01-12 10:10:00,52.55,52.64,52.49,52.54,7716.0,43.3578,43.432,43.3083,43.3495,7716.0
2021-01-12 10:15:00,52.57,52.63,52.51,52.63,8603.0,43.3743,43.4238,43.3248,43.4238,8603.0
2021-01-12 10:20:00,52.63,52.63,52.5,52.58,12942.0,43.4238,43.4238,43.3165,43.3825,12942.0
2021-01-12 10:25:00,52.54,52.57,52.43,52.46,13915.0,43.3495,43.3743,43.2588,43.2835,13915.0
2021-01-12 10:30:00,52.47,52.47,52.28,52.41,16212.0,43.2918,43.2918,43.135,43.2423,16212.0
2021-01-12 10:35:00,52.41,52.43,52.33,52.38,19782.0,43.2423,43.2588,43.1763,43.2175,19782.0
2021-01-12 10:40:00,52.38,52.5,52.37,52.45,6868.0,43.2175,43.3165,43.2093,43.2753,6868.0
2021-01-12 10:45:00,52.42,52.5,52.36,52.48,4814.0,43.2505,43.3165,43.201,43.3,4814.0
2021-01-12 10:50:00,52.47,52.49,52.43,52.44,6141.0,43.2918,43.3083,43.2588,43.267,6141.0
2021-01-12 10:55:00,52.43,52.47,52.27,52.38,7672.0,43.2588,43.2918,43.1268,43.2175,7672.0
2021-01-12 11:00:00,52.33,52.4,52.32,52.36,4198.0,43.1763,43.234,43.168,43.201,4198.0
2021-01-12 11:05:00,52.38,52.38,52.3,52.37,7279.0,43.2175,43.2175,43.1515,43.2093,7279.0
2021-01-12 11:10:00,52.41,52.61,52.39,52.58,24912.0,43.2423,43.4073,43.2258,43.3825,24912.0
2021-01-12 11:15:00,52.58,52.63,52.57,52.6,10556.0,43.3825,43.4238,43.3743,43.399,10556.0
2021-01-12 11:20:00,52.59,52.59,52.4,52.42,7303.0,43.3908,43.3908,43.234,43.2505,7303.0
2021-01-12 11:25:00,52.41,52.48,52.37,52.45,14367.0,43.2423,43.3,43.2093,43.2753,14367.0
2021-01-12 11:30:00,52.44,52.45,52.31,52.43,23503.0,43.267,43.2753,43.1598,43.2588,23503.0
2021-01-12 11:35:00,52.45,52.49,52.42,52.44,16078.0,43.2753,43.3083,43.2505,43.267,16078.0
2021-01-12 11:40:00,52.46,52.46,52.37,52.39,8354.0,43.2835,43.2835,43.2093,43.2258,8354.0
2021-01-12 11:45:00,52.4,52.42,52.36,52.38,7035.0,43.234,43.2505,43.201,43.2175,7035.0
2021-01-12 11:50:00,52.37,52.39,52.32,52.39,9644.0,43.2093,43.2258,43.168,43.2258,9644.0
2021-01-12 11:55:00,52.37,52.61,52.36,52.6,13712.0,43.2093,43.4073,43.201,43.399,13712.0
2021-01-12 12:00:00,52.62,52.65,52.59,52.6,14366.0,43.4155,43.4403,43.3908,43.399,14366.0
2021-01-12 12:05:00,52.6,52.61,52.45,52.47,6880.0,43.399,43.4073,43.2753,43.2918,6880.0
2021-01-12 12:10:00,52.49,52.55,52.42,52.5,6734.0,43.3083,43.3578,43.2505,43.3165,6734.0
2021-01-12 12:15:00,52.51,52.7,52.46,52.65,9195.0,43.3248,43.4815,43.2835,43.4403,9195.0
2021-01-12 12:20:00,52.63,52.63,52.57,52.58,4317.0,43.4238,43.4238,43.3743,43.3825,4317.0
2021-01-12 12:25:00,52.61,52.68,52.55,52.68,8276.0,43.4073,43.465,43.3578,43.465,8276.0
2021-01-12 12:30:00,52.65,52.65,52.45,52.45,8315.0,43.4403,43.4403,43.2753,43.2753,8315.0
2021-01-12 12:35:00,52.45,52.6,52.42,52.57,13583.0,43.2753,43.399,43.2505,43.3743,13583.0
2021-01-12 12:40:00,52.58,52.6,52.52,52.58,5664.0,43.3825,43.399,43.333,43.3825,5664.0
2021-01-12 12:45:00,52.58,52.59,52.5,52.53,3817.0,43.3825,43.3908,43.3165,43.3413,3817.0
2021-01-12 12:50:00,52.54,52.56,52.5,52.55,6565.0,43.3495,43.366,43.3165,43.3578,6565.0
2021-01-12 12:55:00,52.53,52.56,52.49,52.49,4299.0,43.3413,43.366,43.3083,43.3083,4299.0
2021-01-12 13:00:00,52.52,52.54,52.43,52.49,6112.0,43.333,43.3495,43.2588,43.3083,6112.0
2021-01-12 13:05:00,52.49,52.51,52.46,52.51,5782.0,43.3083,43.3248,43.2835,43.3248,5782.0
2021-01-12 13:10:00,52.5,52.5,52.45,52.45,5811.0,43.3165,43.3165,43.2753,43.2753,5811.0
2021-01-12 13:15:00,52.44,52.48,52.42,52.42,7998.0,43.267,43.3,43.2505,43.2505,7998.0
2021-01-12 13:20:00,52.42,52.44,52.34,52.39,10891.0,43.2505,43.267,43.1845,43.2258,10891.0
2021-01-12 13:25:00,52.39,52.46,52.35,52.46,12677.0,43.2258,43.2835,43.1928,43.2835,12677.0
2021-01-12 13:30:00,52.45,52.51,52.37,52.51,20077.0,43.2753,43.3248,43.2093,43.3248,20077.0
2021-01-12 13:35:00,52.54,52.54,52.46,52.46,10584.0,43.3495,43.3495,43.2835,43.2835,10584.0
2021-01-12 13:40:00,52.47,52.5,52.46,52.46,9328.0,43.2918,43.3165,43.2835,43.2835,9328.0
2021-01-12 13:45:00,52.46,52.5,52.46,52.49,7330.0,43.2835,43.3165,43.2835,43.3083,7330.0
2021-01-12 13:50:00,52.49,52.59,52.47,52.57,19980.0,43.3083,43.3908,43.2918,43.3743,19980.0
2021-01-12 13:55:00,52.59,52.62,52.55,52.57,8535.0,43.3908,43.4155,43.3578,43.3743,8535.0
2021-01-12 14:00:00,52.59,52.68,52.58,52.68,5070.0,43.3908,43.465,43.3825,43.465,5070.0
2021-01-12 14:05:00,52.65,52.65,52.6,52.61,5268.0,43.4403,43.4403,43.399,43.4073,5268.0
2021-01-12 14:10:00,52.64,52.74,52.64,52.72,8572.0,43.432,43.5145,43.432,43.498,8572.0
2021-01-12 14:15:00,52.72,52.77,52.7,52.72,24312.0,43.498,43.5393,43.4815,43.498,24312.0
2021-01-12 14:20:00,52.73,52.75,52.7,52.73,10022.0,43.5063,43.5228,43.4815,43.5063,10022.0
2021-01-12 14:25:00,52.75,52.81,52.68,52.7,9385.0,43.5228,43.5723,43.465,43.4815,9385.0
2021-01-12 14:30:00,52.71,52.75,52.66,52.68,6548.0,43.4898,43.5228,43.4485,43.465,6548.0
2021-01-12 14:35:00,52.68,52.69,52.65,52.69,5957.0,43.465,43.4733,43.4403,43.4733,5957.0
2021-01-12 14:40:00,52.66,52.7,52.6,52.64,6498.0,43.4485,43.4815,43.399,43.432,6498.0
2021-01-12 14:45:00,52.64,52.71,52.6,52.69,9117.0,43.432,43.4898,43.399,43.4733,9117.0
2021-01-12 14:50:00,52.68,52.82,52.67,52.82,11449.0,43.465,43.5806,43.4568,43.5806,11449.0
2021-01-12 14:55:00,52.8,52.85,52.77,52.79,9005.0,43.5641,43.6053,43.5393,43.5558,9005.0
2021-01-12 15:00:00,52.81,52.93,52.8,52.93,12750.0,43.5723,43.6713,43.5641,43.6713,12750.0
2021-01-12 15:05:00,52.9,52.92,52.84,52.88,11886.0,43.6466,43.6631,43.5971,43.6301,11886.0
2021-01-12 15:10:00,52.89,52.89,52.8,52.8,22406.0,43.6383,43.6383,43.5641,43.5641,22406.0
2021-01-12 15:15:00,52.82,52.86,52.79,52.86,27383.0,43.5806,43.6136,43.5558,43.6136,27383.0
2021-01-12 15:20:00,52.86,52.89,52.82,52.83,12457.0,43.6136,43.6383,43.5806,43.5888,12457.0
2021-01-12 15:25:00,52.82,52.83,52.69,52.69,18398.0,43.5806,43.5888,43.4733,43.4733,18398.0
2021-01-12 15:30:00,52.69,52.73,52.61,52.65,16532.0,43.4733,43.5063,43.4073,43.4403,16532.0
2021-01-12 15:35:00,52.65,52.69,52.6,52.66,18445.0,43.4403,43.4733,43.399,43.4485,18445.0
2021-01-12 15:40:00,52.65,52.68,52.53,52.55,36519.0,43.4403,43.465,43.3413,43.3578,36519.0
2021-01-12 15:45:00,52.54,52.62,52.48,52.61,50727.0,43.3495,43.4155,43.3,43.4073,50727.0
2021-01-12 15:50:00,52.62,52.75,52.54,52.71,61387.0,43.4155,43.5228,43.3495,43.4898,61387.0
2021-01-12 15:55:00,52.71,52.74,52.61,52.61,114792.0,43.4898,43.5145,43.4073,43.4073,114792.0
2021-01-13 09:30:00,51.57,51.9,51.34,51.46,90767.0,42.5492,42.8215,42.3594,42.4584,90767.0
2021-01-13 09:35:00,51.47,51.8,51.18,51.22,54951.0,42.4667,42.739,42.2274,42.2604,54951.0
2021-01-13 09:40:00,51.26,51.38,51.04,51.05,23633.0,42.2934,42.3924,42.1119,42.1202,23633.0
2021-01-13 09:45:00,51.03,51.29,50.96,51.16,52054.0,42.1037,42.3182,42.0459,42.2109,52054.0
2021-01-13 09:50:00,51.17,51.2,50.95,51.05,47942.0,42.2192,42.2439,42.0377,42.1202,47942.0
2021-01-13 09:55:00,51.03,51.03,50.8,50.87,23401.0,42.1037,42.1037,41.9139,41.9717,23401.0
2021-01-13 10:00:00,50.8,50.86,50.55,50.55,18785.0,41.9139,41.9634,41.7076,41.7076,18785.0
2021-01-13 10:05:00,50.57,50.62,50.41,50.58,32285.0,41.7241,41.7654,41.5921,41.7324,32285.0
2021-01-13 10:10:00,50.55,50.7,50.43,50.45,23621.0,41.7076,41.8314,41.6086,41.6251,23621.0
2021-01-13 10:15:00,50.45,50.57,50.43,50.52,19126.0,41.6251,41.7241,41.6086,41.6829,19126.0
2021-01-13 10:20:00,50.49,50.57,50.42,50.51,22030.0,41.6581,41.7241,41.6004,41.6746,22030.0
2021-01-13 10:25:00,50.51,50.73,50.49,50.6,35818.0,41.6746,41.8561,41.6581,41.7489,35818.0
2021-01-13 10:30:00,50.62,50.62,50.3,50.31,22007.0,41.7654,41.7654,41.5014,41.5096,22007.0
2021-01-13 10:35:00,50.33,50.45,50.32,50.42,21435.0,41.5261,41.6251,41.5179,41.6004,21435.0
2021-01-13 10:40:00,50.45,50.52,50.37,50.48,21117.0,41.6251,41.6829,41.5591,41.6499,21117.0
2021-01-13 10:45:00,50.48,50.53,50.36,50.41,16759.0,41.6499,41.6911,41.5509,41.5921,16759.0
2021-01-13 10:50:00,50.41,50.55,50.4,50.55,18557.0,41.5921,41.7076,41.5839,41.7076,18557.0
2021-01-13 10:55:00,50.57,50.78,50.52,50.67,26848.0,41.7241,41.8974,41.6829,41.8066,26848.0
2021-01-13 11:00:00,50.67,50.7,50.51,50.53,29058.0,41.8066,41.8314,41.6746,41.6911,29058.0
2021-01-13 11:05:00,50.53,50.58,50.45,50.45,17803.0,41.6911,41.7324,41.6251,41.6251,17803.0
2021-01-13 11:10:00,50.46,50.51,50.43,50.48,35614.0,41.6334,41.6746,41.6086,41.6499,35614.0
2021-01-13 11:15:00,50.47,50.49,50.36,50.49,26766.0,41.6416,41.6581,41.5509,41.6581,26766.0
2021-01-13 11:20:00,50.5,50.59,50.48,50.57,23097.0,41.6664,41.7406,41.6499,41.7241,23097.0
2021-01-13 11:25:00,50.56,50.62,50.53,50.62,19649.0,41.7159,41.7654,41.6911,41.7654,19649.0
2021-01-13 11:30:00,50.62,50.68,50.61,50.68,15307.0,41.7654,41.8149,41.7571,41.8149,15307.0
2021-01-13 11:35:00,50.65,50.8,50.61,50.75,23715.0,41.7901,41.9139,41.7571,41.8726,23715.0
2021-01-13 11:40:00,50.74,50.74,50.5,50.52,17327.0,41.8644,41.8644,41.6664,41.6829,17327.0
2021-01-13 11:45:00,50.53,50.59,50.47,50.58,13533.0,41.6911,41.7406,41.6416,41.7324,13533.0
2021-01-13 11:50:00,50.57,50.63,50.56,50.61,15223.0,41.7241,41.7736,41.7159,41.7571,15223.0
2021-01-13 11:55:00,50.62,50.67,50.6,50.64,15999.0,41.7654,41.8066,41.7489,41.7819,15999.0
2021-01-13 12:00:00,50.65,50.66,50.46,50.46,37695.0,41.7901,41.7984,41.6334,41.6334,37695.0
2021-01-13 12:05:00,50.45,50.53,50.44,50.52,12666.0,41.6251,41.6911,41.6169,41.6829,12666.0
2021-01-13 12:10:00,50.52,50.53,50.42,50.42,23376.0,41.6829,41.6911,41.6004,41.6004,23376.0
2021-01-13 12:15:00,50.43,50.53,50.43,50.47,18030.0,41.6086,41.6911,41.6086,41.6416,18030.0
2021-01-13 12:20:00,50.47,50.5,50.32,50.35,31987.0,41.6416,41.6664,41.5179,41.5426,31987.0
2021-01-13 12:25:00,50.35,50.47,50.31,50.47,24644.0,41.5426,41.6416,41.5096,41.6416,24644.0
2021-01-13 12:30:00,50.47,50.5,50.43,50.5,15416.0,41.6416,41.6664,41.6086,41.6664,15416.0
2021-01-13 12:35:00,50.5,50.53,50.48,50.52,8882.0,41.6664,41.6911,41.6499,41.6829,8882.0
2021-01-13 12:40:00,50.52,50.57,50.52,50.57,13161.0,41.6829,41.7241,41.6829,41.7241,13161.0
2021-01-13 12:45:00,50.56,50.7,50.56,50.69,13007.0,41.7159,41.8314,41.7159,41.8231,13007.0
2021-01-13 12:50:00,50.69,50.8,50.69,50.77,19739.0,41.8231,41.9139,41.8231,41.8891,19739.0
2021-01-13 12:55:00,50.77,50.87,50.77,50.86,12725.0,41.8891,41.9717,41.8891,41.9634,12725.0
2021-01-13 13:00:00,50.86,50.88,50.71,50.71,11793.0,41.9634,41.9799,41.8396,41.8396,11793.0
2021-01-13 13:05:00,50.73,50.73,50.65,50.7,13907.0,41.8561,41.8561,41.7901,41.8314,13907.0
2021-01-13 13:10:00,50.71,50.74,50.68,50.72,9075.0,41.8396,41.8644,41.8149,41.8479,9075.0
2021-01-13 13:15:00,50.72,50.75,50.72,50.75,7840.0,41.8479,41.8726,41.8479,41.8726,7840.0
2021-01-13 13:20:00,50.76,50.82,50.75,50.82,9777.0,41.8809,41.9304,41.8726,41.9304,9777.0
2021-01-13 13:25:00,50.81,50.87,50.79,50.82,11255.0,41.9222,41.9717,41.9056,41.9304,11255.0
2021-01-13 13:30:00,50.82,50.87,50.79,50.85,9450.0,41.9304,41.9717,41.9056,41.9552,9450.0
2021-01-13 13:35:00,50.84,50.92,50.83,50.92,11286.0,41.9469,42.0129,41.9387,42.0129,11286.0
2021-01-13 13:40:00,50.93,50.96,50.9,50.96,11656.0,42.0212,42.0459,41.9964,42.0459,11656.0
2021-01-13 13:45:00,50.96,51.01,50.95,51.01,16316.0,42.0459,42.0872,42.0377,42.0872,16316.0
2021-01-13 13:50:00,51.02,51.04,50.93,50.96,21956.0,42.0954,42.1119,42.0212,42.0459,21956.0
2021-01-13 13:55:00,50.97,51.06,50.96,51.04,14730.0,42.0542,42.1284,42.0459,42.1119,14730.0
2021-01-13 14:00:00,51.06,51.13,50.97,51.03,17211.0,42.1284,42.1862,42.0542,42.1037,17211.0
2021-01-13 14:05:00,51.02,51.17,51.0,51.17,9679.0,42.0954,42.2192,42.0789,42.2192,9679.0
2021-01-13 14:10:00,51.16,51.18,51.11,51.13,24666.0,42.2109,42.2274,42.1697,42.1862,24666.0
2021-01-13 14:15:00,51.13,51.13,51.07,51.11,12383.0,42.1862,42.1862,42.1367,42.1697,12383.0
2021-01-13 14:20:00,51.12,51.14,51.06,51.12,7898.0,42.1779,42.1944,42.1284,42.1779,7898.0
2021-01-13 14:25:00,51.12,51.13,51.08,51.08,7837.0,42.1779,42.1862,42.1449,42.1449,7837.0
2021-01-13 14:30:00,51.09,51.15,51.07,51.14,8855.0,42.1532,42.2027,42.1367,42.1944,8855.0
2021-01-13 14:35:00,51.15,51.15,51.09,51.12,8136.0,42.2027,42.2027,42.1532,42.1779,8136.0
2021-01-13 14:40:00,51.12,51.12,51.0,51.01,34067.0,42.1779,42.1779,42.0789,42.0872,34067.0
2021-01-13 14:45:00,51.01,51.06,50.97,51.03,18016.0,42.0872,42.1284,42.0542,42.1037,18016.0
2021-01-13 14:50:00,51.04,51.04,50.91,50.96,14541.0,42.1119,42.1119,42.0047,42.0459,14541.0
2021-01-13 14:55:00,50.94,50.96,50.87,50.9,21549.0,42.0294,42.0459,41.9717,41.9964,21549.0
2021-01-13 15:00:00,50.89,50.94,50.81,50.82,19108.0,41.9882,42.0294,41.9222,41.9304,19108.0
2021-01-13 15:05:00,50.82,50.91,50.81,50.82,19623.0,41.9304,42.0047,41.9222,41.9304,19623.0
2021-01-13 15:10:00,50.82,50.92,50.81,50.86,23897.0,41.9304,42.0129,41.9222,41.9634,23897.0
2021-01-13 15:15:00,50.87,50.93,50.77,50.77,20924.0,41.9717,42.0212,41.8891,41.8891,20924.0
2021-01-13 15:20:00,50.78,50.86,50.71,50.84,21094.0,41.8974,41.9634,41.8396,41.9469,21094.0
2021-01-13 15:25:00,50.85,50.85,50.66,50.68,18401.0,41.9552,41.9552,41.7984,41.8149,18401.0
2021-01-13 15:30:00,50.68,50.76,50.56,50.72,43716.0,41.8149,41.8809,41.7159,41.8479,43716.0
2021-01-13 15:35:00,50.72,50.8,50.62,50.78,30510.0,41.8479,41.9139,41.7654,41.8974,30510.0
2021-01-13 15:40:00,50.78,50.91,50.78,50.88,41511.0,41.8974,42.0047,41.8974,41.9799,41511.0
2021-01-13 15:45:00,50.89,51.02,50.87,51.01,46604.0,41.9882,42.0954,41.9717,42.0872,46604.0
2021-01-13 15:50:00,51.01,51.06,50.9,50.9,68864.0,42.0872,42.1284,41.9964,41.9964,68864.0
2021-01-13 15:55:00,50.9,50.94,50.66,50.8,252239.0,41.9964,42.0294,41.7984,41.9139,252239.0
2021-01-14 09:30:00,50.82,50.97,50.41,50.56,32321.0,41.9304,42.0542,41.5921,41.7159,32321.0
2021-01-14 09:35:00,50.51,50.65,50.45,50.56,10933.0,41.6746,41.7901,41.6251,41.7159,10933.0
2021-01-14 09:40:00,50.53,50.78,50.53,50.71,7807.0,41.6911,41.8974,41.6911,41.8396,7807.0
2021-01-14 09:45:00,50.68,50.89,50.67,50.73,10079.0,41.8149,41.9882,41.8066,41.8561,10079.0
2021-01-14 09:50:00,50.68,50.73,50.57,50.57,13573.0,41.8149,41.8561,41.7241,41.7241,13573.0
2021-01-14 09:55:00,50.57,50.73,50.57,50.71,10135.0,41.7241,41.8561,41.7241,41.8396,10135.0
2021-01-14 10:00:00,50.71,50.77,50.68,50.71,8889.0,41.8396,41.8891,41.8149,41.8396,8889.0
2021-01-14 10:05:00,50.7,50.71,50.39,50.43,17358.0,41.8314,41.8396,41.5756,41.6086,17358.0
2021-01-14 10:10:00,50.48,50.53,50.41,50.45,20572.0,41.6499,41.6911,41.5921,41.6251,20572.0
2021-01-14 10:15:00,50.45,50.49,50.36,50.39,16176.0,41.6251,41.6581,41.5509,41.5756,16176.0
2021-01-14 10:20:00,50.4,50.46,50.39,50.42,18186.0,41.5839,41.6334,41.5756,41.6004,18186.0
2021-01-14 10:25:00,50.41,50.46,50.33,50.34,21830.0,41.5921,41.6334,41.5261,41.5344,21830.0
2021-01-14 10:30:00,50.34,50.45,50.31,50.37,28685.0,41.5344,41.6251,41.5096,41.5591,28685.0
2021-01-14 10:35:00,50.35,50.35,50.11,50.12,17197.0,41.5426,41.5426,41.3446,41.3528,17197.0
2021-01-14 10:40:00,50.14,50.24,50.11,50.19,11443.0,41.3693,41.4519,41.3446,41.4106,11443.0
2021-01-14 10:45:00,50.19,50.19,50.04,50.1,18561.0,41.4106,41.4106,41.2868,41.3363,18561.0
2021-01-14 10:50:00,50.1,50.14,49.98,50.04,29537.0,41.3363,41.3693,41.2373,41.2868,29537.0
2021-01-14 10:55:00,50.02,50.1,49.95,50.08,23520.0,41.2703,41.3363,41.2126,41.3198,23520.0
2021-01-14 11:00:00,50.05,50.12,50.02,50.02,20197.0,41.2951,41.3528,41.2703,41.2703,20197.0
2021-01-14 11:05:00,50.02,50.06,49.98,50.05,11624.0,41.2703,41.3033,41.2373,41.2951,11624.0
2021-01-14 11:10:00,50.05,50.09,50.01,50.03,10118.0,41.2951,41.3281,41.2621,41.2786,10118.0
2021-01-14 11:15:00,50.04,50.25,50.04,50.2,13870.0,41.2868,41.4601,41.2868,41.4189,13870.0
2021-01-14 11:20:00,50.21,50.3,50.2,50.23,17410.0,41.4271,41.5014,41.4189,41.4436,17410.0
2021-01-14 11:25:00,50.2,50.34,50.19,50.21,18858.0,41.4189,41.5344,41.4106,41.4271,18858.0
2021-01-14 11:30:00,50.22,50.3,50.21,50.28,12915.0,41.4354,41.5014,41.4271,41.4849,12915.0
2021-01-14 11:35:00,50.29,50.29,50.19,50.19,17689.0,41.4931,41.4931,41.4106,41.4106,17689.0
2021-01-14 11:40:00,50.19,50.24,50.14,50.16,32117.0,41.4106,41.4519,41.3693,41.3859,32117.0
2021-01-14 11:45:00,50.17,50.18,50.08,50.09,14166.0,41.3941,41.4024,41.3198,41.3281,14166.0
2021-01-14 11:50:00,50.1,50.16,50.07,50.12,26609.0,41.3363,41.3859,41.3116,41.3528,26609.0
2021-01-14 11:55:00,50.09,50.12,50.03,50.1,36900.0,41.3281,41.3528,41.2786,41.3363,36900.0
2021-01-14 12:00:00,50.14,50.15,50.05,50.09,46722.0,41.3693,41.3776,41.2951,41.3281,46722.0
2021-01-14 12:05:00,50.09,50.22,50.08,50.15,19256.0,41.3281,41.4354,41.3198,41.3776,19256.0
2021-01-14 12:10:00,50.13,50.24,50.13,50.24,13323.0,41.3611,41.4519,41.3611,41.4519,13323.0
2021-01-14 12:15:00,50.24,50.24,50.18,50.2,29731.0,41.4519,41.4519,41.4024,41.4189,29731.0
2021-01-14 12:20:00,50.2,50.25,50.17,50.19,23913.0,41.4189,41.4601,41.3941,41.4106,23913.0
2021-01-14 12:25:00,50.17,50.22,50.16,50.2,21204.0,41.3941,41.4354,41.3859,41.4189,21204.0
2021-01-14 12:30:00,50.2,50.24,50.17,50.23,34667.0,41.4189,41.4519,41.3941,41.4436,34667.0
2021-01-14 12:35:00,50.23,50.24,50.17,50.18,41356.0,41.4436,41.4519,41.3941,41.4024,41356.0
2021-01-14 12:40:00,50.17,50.36,50.14,50.32,74308.0,41.3941,41.5509,41.3693,41.5179,74308.0
2021-01-14 12:45:00,50.33,50.33,50.27,50.33,11037.0,41.5261,41.5261,41.4766,41.5261,11037.0
2021-01-14 12:50:00,50.33,50.45,50.33,50.43,19227.0,41.5261,41.6251,41.5261,41.6086,19227.0
2021-01-14 12:55:00,50.42,50.43,50.36,50.41,13361.0,41.6004,41.6086,41.5509,41.5921,13361.0
2021-01-14 13:00:00,50.4,50.48,50.33,50.48,23832.0,41.5839,41.6499,41.5261,41.6499,23832.0
2021-01-14 13:05:00,50.46,50.48,50.39,50.42,8212.0,41.6334,41.6499,41.5756,41.6004,8212.0
2021-01-14 13:10:00,50.42,50.44,50.38,50.38,8184.0,41.6004,41.6169,41.5674,41.5674,8184.0
2021-01-14 13:15:00,50.38,50.43,50.36,50.41,15119.0,41.5674,41.6086,41.5509,41.5921,15119.0
2021-01-14 13:20:00,50.41,50.49,50.39,50.45,7859.0,41.5921,41.6581,41.5756,41.6251,7859.0
2021-01-14 13:25:00,50.45,50.47,50.42,50.46,5530.0,41.6251,41.6416,41.6004,41.6334,5530.0
2021-01-14 13:30:00,50.46,50.62,50.46,50.52,16574.0,41.6334,41.7654,41.6334,41.6829,16574.0
2021-01-14 13:35:00,50.54,50.58,50.5,50.55,10721.0,41.6994,41.7324,41.6664,41.7076,10721.0
2021-01-14 13:40:00,50.55,50.56,50.51,50.51,6546.0,41.7076,41.7159,41.6746,41.6746,6546.0
2021-01-14 13:45:00,50.52,50.52,50.46,50.46,10690.0,41.6829,41.6829,41.6334,41.6334,10690.0
2021-01-14 13:50:00,50.45,50.53,50.43,50.47,14174.0,41.6251,41.6911,41.6086,41.6416,14174.0
2021-01-14 13:55:00,50.48,50.54,50.47,50.5,16445.0,41.6499,41.6994,41.6416,41.6664,16445.0
2021-01-14 14:00:00,50.51,50.57,50.51,50.52,4547.0,41.6746,41.7241,41.6746,41.6829,4547.0
2021-01-14 14:05:00,50.52,50.52,50.5,50.51,7559.0,41.6829,41.6829,41.6664,41.6746,7559.0
2021-01-14 14:10:00,50.5,50.53,50.5,50.51,16084.0,41.6664,41.6911,41.6664,41.6746,16084.0
2021-01-14 14:15:00,50.5,50.55,50.5,50.55,17334.0,41.6664,41.7076,41.6664,41.7076,17334.0
2021-01-14 14:20:00,50.54,50.67,50.53,50.67,15231.0,41.6994,41.8066,41.6911,41.8066,15231.0
2021-01-14 14:25:00,50.7,50.75,50.65,50.71,11397.0,41.8314,41.8726,41.7901,41.8396,11397.0
2021-01-14 14:30:00,50.7,50.73,50.68,50.7,10449.0,41.8314,41.8561,41.8149,41.8314,10449.0
2021-01-14 14:35:00,50.7,50.7,50.65,50.66,8144.0,41.8314,41.8314,41.7901,41.7984,8144.0
2021-01-14 14:40:00,50.65,50.65,50.57,50.58,10661.0,41.7901,41.7901,41.7241,41.7324,10661.0
2021-01-14 14:45:00,50.55,50.58,50.54,50.55,13094.0,41.7076,41.7324,41.6994,41.7076,13094.0
2021-01-14 14:50:00,50.55,50.55,50.47,50.5,11784.0,41.7076,41.7076,41.6416,41.6664,11784.0
2021-01-14 14:55:00,50.5,50.5,50.46,50.46,13613.0,41.6664,41.6664,41.6334,41.6334,13613.0
2021-01-14 15:00:00,50.47,50.55,50.47,50.53,15480.0,41.6416,41.7076,41.6416,41.6911,15480.0
2021-01-14 15:05:00,50.52,50.53,50.43,50.46,15270.0,41.6829,41.6911,41.6086,41.6334,15270.0
2021-01-14 15:10:00,50.47,50.5,50.44,50.45,10386.0,41.6416,41.6664,41.6169,41.6251,10386.0
2021-01-14 15:15:00,50.46,50.47,50.38,50.38,15350.0,41.6334,41.6416,41.5674,41.5674,15350.0
2021-01-14 15:20:00,50.39,50.46,50.37,50.45,18118.0,41.5756,41.6334,41.5591,41.6251,18118.0
2021-01-14 15:25:00,50.45,50.45,50.34,50.37,27040.0,41.6251,41.6251,41.5344,41.5591,27040.0
2021-01-14 15:30:00,50.37,50.38,50.34,50.34,86649.0,41.5591,41.5674,41.5344,41.5344,86649.0
2021-01-14 15:35:00,50.35,50.36,50.24,50.25,20718.0,41.5426,41.5509,41.4519,41.4601,20718.0
2021-01-14 15:40:00,50.25,50.3,50.21,50.24,36373.0,41.4601,41.5014,41.4271,41.4519,36373.0
2021-01-14 15:45:00,50.24,50.3,50.16,50.17,32446.0,41.4519,41.5014,41.3859,41.3941,32446.0
2021-01-14 15:50:00,50.18,50.19,49.99,50.02,137619.0,41.4024,41.4106,41.2456,41.2703,137619.0
2021-01-14 15:55:00,50.01,50.04,49.93,49.98,231255.0,41.2621,41.2868,41.1961,41.2373,231255.0
2021-01-15 09:30:00,49.61,49.61,49.3,49.4,208252.0,40.9321,40.9321,40.6763,40.7588,208252.0
2021-01-15 09:35:00,49.42,49.44,49.19,49.41,17066.0,40.7753,40.7918,40.5855,40.767,17066.0
2021-01-15 09:40:00,49.39,49.73,49.2,49.63,10796.0,40.7505,41.0311,40.5938,40.9486,10796.0
2021-01-15 09:45:00,49.58,49.66,49.53,49.59,6961.0,40.9073,40.9733,40.8661,40.9156,6961.0
2021-01-15 09:50:00,49.59,49.65,49.45,49.5,9960.0,40.9156,40.9651,40.8,40.8413,9960.0
2021-01-15 09:55:00,49.47,49.47,49.3,49.35,4305.0,40.8165,40.8165,40.6763,40.7175,4305.0
2021-01-15 10:00:00,49.32,49.44,49.29,49.31,10876.0,40.6928,40.7918,40.668,40.6845,10876.0
2021-01-15 10:05:00,49.29,49.31,48.91,48.93,67817.0,40.668,40.6845,40.3545,40.371,67817.0
2021-01-15 10:10:00,48.96,49.19,48.91,49.05,58999.0,40.3958,40.5855,40.3545,40.47,58999.0
2021-01-15 10:15:00,49.04,49.12,48.94,49.08,9830.0,40.4618,40.5278,40.3793,40.4948,9830.0
2021-01-15 10:20:00,49.11,49.11,48.88,48.94,24284.0,40.5195,40.5195,40.3298,40.3793,24284.0
2021-01-15 10:25:00,48.94,49.05,48.92,49.0,22270.0,40.3793,40.47,40.3628,40.4288,22270.0
2021-01-15 10:30:00,49.01,49.21,48.96,49.21,60174.0,40.437,40.602,40.3958,40.602,60174.0
2021-01-15 10:35:00,49.19,49.38,49.18,49.38,15030.0,40.5855,40.7423,40.5773,40.7423,15030.0
2021-01-15 10:40:00,49.4,49.47,49.32,49.46,15724.0,40.7588,40.8165,40.6928,40.8083,15724.0
2021-01-15 10:45:00,49.49,49.56,49.4,49.46,22955.0,40.833,40.8908,40.7588,40.8083,22955.0
2021-01-15 10:50:00,49.42,49.53,49.41,49.51,22657.0,40.7753,40.8661,40.767,40.8496,22657.0
2021-01-15 10:55:00,49.53,49.67,49.48,49.66,7816.0,40.8661,40.9816,40.8248,40.9733,7816.0
2021-01-15 11:00:00,49.66,49.66,49.57,49.58,9823.0,40.9733,40.9733,40.8991,40.9073,9823.0
2021-01-15 11:05:00,49.6,49.65,49.53,49.55,9318.0,40.9238,40.9651,40.8661,40.8826,9318.0
2021-01-15 11:10:00,49.54,49.6,49.39,49.52,19748.0,40.8743,40.9238,40.7505,40.8578,19748.0
2021-01-15 11:15:00,49.47,49.57,49.38,49.57,19974.0,40.8165,40.8991,40.7423,40.8991,19974.0
2021-01-15 11:20:00,49.56,49.7,49.55,49.65,16714.0,40.8908,41.0063,40.8826,40.9651,16714.0
2021-01-15 11:25:00,49.66,49.85,49.66,49.85,11062.0,40.9733,41.1301,40.9733,41.1301,11062.0
2021-01-15 11:30:00,49.85,49.94,49.79,49.81,81055.0,41.1301,41.2043,41.0806,41.0971,81055.0
2021-01-15 11:35:00,49.82,49.93,49.8,49.89,52885.0,41.1053,41.1961,41.0888,41.1631,52885.0
2021-01-15 11:40:00,49.89,50.14,49.88,50.08,42793.0,41.1631,41.3693,41.1548,41.3198,42793.0
2021-01-15 11:45:00,50.06,50.17,50.06,50.07,22197.0,41.3033,41.3941,41.3033,41.3116,22197.0
2021-01-15 11:50:00,50.06,50.09,49.98,50.0,19146.0,41.3033,41.3281,41.2373,41.2538,19146.0
2021-01-15 11:55:00,49.97,50.07,49.95,50.05,29758.0,41.2291,41.3116,41.2126,41.2951,29758.0
2021-01-15 12:00:00,50.06,50.16,50.0,50.16,18634.0,41.3033,41.3859,41.2538,41.3859,18634.0
2021-01-15 12:05:00,50.17,50.22,50.11,50.11,82983.0,41.3941,41.4354,41.3446,41.3446,82983.0
2021-01-15 12:10:00,50.11,50.13,50.04,50.04,18363.0,41.3446,41.3611,41.2868,41.2868,18363.0
2021-01-15 12:15:00,50.04,50.19,50.04,50.19,22432.0,41.2868,41.4106,41.2868,41.4106,22432.0
2021-01-15 12:20:00,50.19,50.25,50.16,50.21,33351.0,41.4106,41.4601,41.3859,41.4271,33351.0
2021-01-15 12:25:00,50.21,50.28,50.16,50.18,11464.0,41.4271,41.4849,41.3859,41.4024,11464.0
2021-01-15 12:30:00,50.2,50.22,50.15,50.15,7515.0,41.4189,41.4354,41.3776,41.3776,7515.0
2021-01-15 12:35:00,50.17,50.27,50.17,50.25,8953.0,41.3941,41.4766,41.3941,41.4601,8953.0
2021-01-15 12:40:00,50.25,50.28,50.2,50.28,6344.0,41.4601,41.4849,41.4189,41.4849,6344.0
2021-01-15 12:45:00,50.28,50.28,50.2,50.22,10394.0,41.4849,41.4849,41.4189,41.4354,10394.0
2021-01-15 12:50:00,50.22,50.27,50.16,50.25,14448.0,41.4354,41.4766,41.3859,41.4601,14448.0
2021-01-15 12:55:00,50.24,50.29,50.2,50.26,26595.0,41.4519,41.4931,41.4189,41.4684,26595.0
2021-01-15 13:00:00,50.25,50.26,50.2,50.25,10190.0,41.4601,41.4684,41.4189,41.4601,10190.0
2021-01-15 13:05:00,50.25,50.25,50.22,50.23,13336.0,41.4601,41.4601,41.4354,41.4436,13336.0
2021-01-15 13:10:00,50.23,50.25,50.18,50.2,11577.0,41.4436,41.4601,41.4024,41.4189,11577.0
2021-01-15 13:15:00,50.21,50.25,50.18,50.21,14077.0,41.4271,41.4601,41.4024,41.4271,14077.0
2021-01-15 13:20:00,50.22,50.25,50.2,50.24,8059.0,41.4354,41.4601,41.4189,41.4519,8059.0
2021-01-15 13:25:00,50.25,50.28,50.19,50.23,11777.0,41.4601,41.4849,41.4106,41.4436,11777.0
2021-01-15 13:30:00,50.23,50.3,50.2,50.29,10671.0,41.4436,41.5014,41.4189,41.4931,10671.0
2021-01-15 13:35:00,50.28,50.31,50.22,50.3,9219.0,41.4849,41.5096,41.4354,41.5014,9219.0
2021-01-15 13:40:00,50.29,50.29,50.21,50.22,20745.0,41.4931,41.4931,41.4271,41.4354,20745.0
2021-01-15 13:45:00,50.22,50.27,50.21,50.21,13530.0,41.4354,41.4766,41.4271,41.4271,13530.0
2021-01-15 13:50:00,50.21,50.28,50.18,50.23,14975.0,41.4271,41.4849,41.4024,41.4436,14975.0
2021-01-15 13:55:00,50.22,50.25,50.18,50.25,56819.0,41.4354,41.4601,41.4024,41.4601,56819.0
2021-01-15 14:00:00,50.26,50.35,50.21,50.33,23240.0,41.4684,41.5426,41.4271,41.5261,23240.0
2021-01-15 14:05:00,50.35,50.45,50.34,50.39,36401.0,41.5426,41.6251,41.5344,41.5756,36401.0
2021-01-15 14:10:00,50.38,50.4,50.21,50.23,16333.0,41.5674,41.5839,41.4271,41.4436,16333.0
2021-01-15 14:15:00,50.23,50.39,50.23,50.37,18323.0,41.4436,41.5756,41.4436,41.5591,18323.0
2021-01-15 14:20:00,50.37,50.44,50.34,50.42,14434.0,41.5591,41.6169,41.5344,41.6004,14434.0
2021-01-15 14:25:00,50.43,50.46,50.32,50.4,42783.0,41.6086,41.6334,41.5179,41.5839,42783.0
2021-01-15 14:30:00,50.39,50.5,50.39,50.46,16963.0,41.5756,41.6664,41.5756,41.6334,16963.0
2021-01-15 14:35:00,50.45,50.52,50.44,50.44,20497.0,41.6251,41.6829,41.6169,41.6169,20497.0
2021-01-15 14:40:00,50.45,50.48,50.39,50.4,14276.0,41.6251,41.6499,41.5756,41.5839,14276.0
2021-01-15 14:45:00,50.4,50.47,50.35,50.46,13524.0,41.5839,41.6416,41.5426,41.6334,13524.0
2021-01-15 14:50:00,50.47,50.47,50.37,50.39,16404.0,41.6416,41.6416,41.5591,41.5756,16404.0
2021-01-15 14:55:00,50.39,50.39,50.31,50.34,11328.0,41.5756,41.5756,41.5096,41.5344,11328.0
2021-01-15 15:00:00,50.37,50.38,50.28,50.32,25193.0,41.5591,41.5674,41.4849,41.5179,25193.0
2021-01-15 15:05:00,50.29,50.29,50.19,50.26,22399.0,41.4931,41.4931,41.4106,41.4684,22399.0
2021-01-15 15:10:00,50.27,50.42,50.24,50.35,29143.0,41.4766,41.6004,41.4519,41.5426,29143.0
2021-01-15 15:15:00,50.35,50.39,50.3,50.35,21657.0,41.5426,41.5756,41.5014,41.5426,21657.0
2021-01-15 15:20:00,50.34,50.37,50.29,50.32,16378.0,41.5344,41.5591,41.4931,41.5179,16378.0
2021-01-15 15:25:00,50.33,50.33,50.26,50.26,14418.0,41.5261,41.5261,41.4684,41.4684,14418.0
2021-01-15 15:30:00,50.25,50.34,50.23,50.34,47663.0,41.4601,41.5344,41.4436,41.5344,47663.0
2021-01-15 15:35:00,50.34,50.35,50.26,50.27,55435.0,41.5344,41.5426,41.4684,41.4766,55435.0
2021-01-15 15:40:00,50.29,50.4,50.25,50.26,52943.0,41.4931,41.5839,41.4601,41.4684,52943.0
2021-01-15 15:45:00,50.27,50.36,50.26,50.3,75586.0,41.4766,41.5509,41.4684,41.5014,75586.0
2021-01-15 15:50:00,50.32,50.36,50.27,50.36,120585.0,41.5179,41.5509,41.4766,41.5509,120585.0
2021-01-15 15:55:00,50.36,50.37,50.16,50.25,252569.0,41.5509,41.5591,41.3859,41.4601,252569.0
2021-01-19 09:30:00,50.84,51.07,50.61,50.71,107318.0,41.9469,42.1367,41.7571,41.8396,107318.0
2021-01-19 09:35:00,50.7,50.93,50.55,50.93,27515.0,41.8314,42.0212,41.7076,42.0212,27515.0
2021-01-19 09:40:00,50.89,51.0,50.78,51.0,35538.0,41.9882,42.0789,41.8974,42.0789,35538.0
2021-01-19 09:45:00,51.0,51.02,50.86,50.88,16663.0,42.0789,42.0954,41.9634,41.9799,16663.0
2021-01-19 09:50:00,50.86,50.9,50.82,50.82,18985.0,41.9634,41.9964,41.9304,41.9304,18985.0
2021-01-19 09:55:00,50.84,50.88,50.67,50.7,26552.0,41.9469,41.9799,41.8066,41.8314,26552.0
2021-01-19 10:00:00,50.68,50.71,50.55,50.66,21467.0,41.8149,41.8396,41.7076,41.7984,21467.0
2021-01-19 10:05:00,50.66,50.77,50.66,50.77,21603.0,41.7984,41.8891,41.7984,41.8891,21603.0
2021-01-19 10:10:00,50.76,50.85,50.72,50.81,12110.0,41.8809,41.9552,41.8479,41.9222,12110.0
2021-01-19 10:15:00,50.85,50.91,50.83,50.91,32007.0,41.9552,42.0047,41.9387,42.0047,32007.0
2021-01-19 10:20:00,50.89,50.93,50.87,50.93,15180.0,41.9882,42.0212,41.9717,42.0212,15180.0
2021-01-19 10:25:00,50.93,50.93,50.75,50.8,12391.0,42.0212,42.0212,41.8726,41.9139,12391.0
2021-01-19 10:30:00,50.82,51.07,50.82,51.07,17330.0,41.9304,42.1367,41.9304,42.1367,17330.0
2021-01-19 10:35:00,51.07,51.14,50.8,50.89,27154.0,42.1367,42.1944,41.9139,41.9882,27154.0
2021-01-19 10:40:00,50.89,51.15,50.88,51.15,5107.0,41.9882,42.2027,41.9799,42.2027,5107.0
2021-01-19 10:45:00,51.16,51.22,51.12,51.15,15348.0,42.2109,42.2604,42.1779,42.2027,15348.0
2021-01-19 10:50:00,51.16,51.22,51.11,51.12,18064.0,42.2109,42.2604,42.1697,42.1779,18064.0
2021-01-19 10:55:00,51.13,51.17,51.07,51.07,9719.0,42.1862,42.2192,42.1367,42.1367,9719.0
2021-01-19 11:00:00,51.08,51.15,51.07,51.08,8895.0,42.1449,42.2027,42.1367,42.1449,8895.0
2021-01-19 11:05:00,51.07,51.07,50.86,50.9,22409.0,42.1367,42.1367,41.9634,41.9964,22409.0
2021-01-19 11:10:00,50.9,51.04,50.89,51.04,27953.0,41.9964,42.1119,41.9882,42.1119,27953.0
2021-01-19 11:15:00,51.03,51.03,50.89,50.95,17633.0,42.1037,42.1037,41.9882,42.0377,17633.0
2021-01-19 11:20:00,50.99,51.0,50.89,50.9,17275.0,42.0707,42.0789,41.9882,41.9964,17275.0
2021-01-19 11:25:00,50.88,50.92,50.76,50.82,16014.0,41.9799,42.0129,41.8809,41.9304,16014.0
2021-01-19 11:30:00,50.81,50.83,50.69,50.7,17924.0,41.9222,41.9387,41.8231,41.8314,17924.0
2021-01-19 11:35:00,50.7,50.72,50.67,50.71,13454.0,41.8314,41.8479,41.8066,41.8396,13454.0
2021-01-19 11:40:00,50.71,50.76,50.67,50.74,14454.0,41.8396,41.8809,41.8066,41.8644,14454.0
2021-01-19 11:45:00,50.74,50.76,50.7,50.72,8938.0,41.8644,41.8809,41.8314,41.8479,8938.0
2021-01-19 11:50:00,50.73,50.78,50.71,50.72,15702.0,41.8561,41.8974,41.8396,41.8479,15702.0
2021-01-19 11:55:00,50.72,50.73,50.61,50.65,13305.0,41.8479,41.8561,41.7571,41.7901,13305.0
2021-01-19 12:00:00,50.66,50.78,50.66,50.77,11931.0,41.7984,41.8974,41.7984,41.8891,11931.0
2021-01-19 12:05:00,50.77,50.84,50.75,50.8,13339.0,41.8891,41.9469,41.8726,41.9139,13339.0
2021-01-19 12:10:00,50.81,50.82,50.76,50.79,16360.0,41.9222,41.9304,41.8809,41.9056,16360.0
2021-01-19 12:15:00,50.8,50.8,50.71,50.74,11234.0,41.9139,41.9139,41.8396,41.8644,11234.0
2021-01-19 12:20:00,50.75,50.75,50.68,50.68,11597.0,41.8726,41.8726,41.8149,41.8149,11597.0
2021-01-19 12:25:00,50.67,50.67,50.56,50.58,5340.0,41.8066,41.8066,41.7159,41.7324,5340.0
2021-01-19 12:30:00,50.58,50.58,50.51,50.58,11112.0,41.7324,41.7324,41.6746,41.7324,11112.0
2021-01-19 12:35:00,50.59,50.68,50.56,50.68,8983.0,41.7406,41.8149,41.7159,41.8149,8983.0
2021-01-19 12:40:00,50.66,50.83,50.66,50.83,16102.0,41.7984,41.9387,41.7984,41.9387,16102.0
2021-01-19 12:45:00,50.84,50.85,50.75,50.79,13894.0,41.9469,41.9552,41.8726,41.9056,13894.0
2021-01-19 12:50:00,50.79,50.8,50.74,50.76,8851.0,41.9056,41.9139,41.8644,41.8809,8851.0
2021-01-19 12:55:00,50.74,50.85,50.73,50.84,16574.0,41.8644,41.9552,41.8561,41.9469,16574.0
2021-01-19 13:00:00,50.84,50.88,50.74,50.78,17387.0,41.9469,41.9799,41.8644,41.8974,17387.0
2021-01-19 13:05:00,50.78,50.86,50.75,50.85,10770.0,41.8974,41.9634,41.8726,41.9552,10770.0
2021-01-19 13:10:00,50.84,50.86,50.8,50.82,11859.0,41.9469,41.9634,41.9139,41.9304,11859.0
2021-01-19 13:15:00,50.82,50.84,50.77,50.78,9696.0,41.9304,41.9469,41.8891,41.8974,9696.0
2021-01-19 13:20:00,50.78,50.78,50.65,50.69,7803.0,41.8974,41.8974,41.7901,41.8231,7803.0
2021-01-19 13:25:00,50.69,50.72,50.65,50.67,15880.0,41.8231,41.8479,41.7901,41.8066,15880.0
2021-01-19 13:30:00,50.68,50.82,50.67,50.81,11327.0,41.8149,41.9304,41.8066,41.9222,11327.0
2021-01-19 13:35:00,50.81,50.84,50.67,50.71,9009.0,41.9222,41.9469,41.8066,41.8396,9009.0
2021-01-19 13:40:00,50.71,50.74,50.66,50.7,21936.0,41.8396,41.8644,41.7984,41.8314,21936.0
2021-01-19 13:45:00,50.7,50.71,50.62,50.66,10411.0,41.8314,41.8396,41.7654,41.7984,10411.0
2021-01-19 13:50:00,50.66,50.71,50.59,50.65,25962.0,41.7984,41.8396,41.7406,41.7901,25962.0
2021-01-19 13:55:00,50.65,50.67,50.57,50.61,19493.0,41.7901,41.8066,41.7241,41.7571,19493.0
2021-01-19 14:00:00,50.61,50.61,50.49,50.49,13429.0,41.7571,41.7571,41.6581,41.6581,13429.0
2021-01-19 14:05:00,50.49,50.53,50.43,50.43,8447.0,41.6581,41.6911,41.6086,41.6086,8447.0
2021-01-19 14:10:00,50.41,50.59,50.4,50.57,36245.0,41.5921,41.7406,41.5839,41.7241,36245.0
2021-01-19 14:15:00,50.58,50.67,50.58,50.65,18795.0,41.7324,41.8066,41.7324,41.7901,18795.0
2021-01-19 14:20:00,50.65,50.68,50.61,50.64,12940.0,41.7901,41.8149,41.7571,41.7819,12940.0
2021-01-19 14:25:00,50.64,50.68,50.57,50.57,13933.0,41.7819,41.8149,41.7241,41.7241,13933.0
2021-01-19 14:30:00,50.58,50.73,50.58,50.71,15195.0,41.7324,41.8561,41.7324,41.8396,15195.0
2021-01-19 14:35:00,50.68,50.7,50.58,50.61,22305.0,41.8149,41.8314,41.7324,41.7571,22305.0
2021-01-19 14:40:00,50.62,50.64,50.48,50.54,13624.0,41.7654,41.7819,41.6499,41.6994,13624.0
2021-01-19 14:45:00,50.54,50.58,50.48,50.55,11061.0,41.6994,41.7324,41.6499,41.7076,11061.0
2021-01-19 14:50:00,50.53,50.54,50.48,50.48,6293.0,41.6911,41.6994,41.6499,41.6499,6293.0
2021-01-19 14:55:00,50.5,50.56,50.5,50.55,10689.0,41.6664,41.7159,41.6664,41.7076,10689.0
2021-01-19 15:00:00,50.54,50.59,50.51,50.58,14537.0,41.6994,41.7406,41.6746,41.7324,14537.0
2021-01-19 15:05:00,50.57,50.66,50.57,50.62,14952.0,41.7241,41.7984,41.7241,41.7654,14952.0
2021-01-19 15:10:00,50.62,50.65,50.59,50.63,14069.0,41.7654,41.7901,41.7406,41.7736,14069.0
2021-01-19 15:15:00,50.61,50.62,50.59,50.61,10310.0,41.7571,41.7654,41.7406,41.7571,10310.0
2021-01-19 15:20:00,50.62,50.62,50.49,50.5,15997.0,41.7654,41.7654,41.6581,41.6664,15997.0
2021-01-19 15:25:00,50.5,50.53,50.47,50.51,15312.0,41.6664,41.6911,41.6416,41.6746,15312.0
2021-01-19 15:30:00,50.5,50.5,50.4,50.5,18442.0,41.6664,41.6664,41.5839,41.6664,18442.0
2021-01-19 15:35:00,50.5,50.51,50.42,50.42,24945.0,41.6664,41.6746,41.6004,41.6004,24945.0
2021-01-19 15:40:00,50.43,50.44,50.38,50.4,34958.0,41.6086,41.6169,41.5674,41.5839,34958.0
2021-01-19 15:45:00,50.4,50.44,50.36,50.42,39288.0,41.5839,41.6169,41.5509,41.6004,39288.0
2021-01-19 15:50:00,50.42,50.57,50.42,50.52,66427.0,41.6004,41.7241,41.6004,41.6829,66427.0
2021-01-19 15:55:00,50.51,50.53,50.37,50.37,162738.0,41.6746,41.6911,41.5591,41.5591,162738.0
2021-01-20 09:30:00,50.83,50.99,50.51,50.92,63822.0,41.9387,42.0707,41.6746,42.0129,63822.0
2021-01-20 09:35:00,50.86,51.0,50.73,50.73,14620.0,41.9634,42.0789,41.8561,41.8561,14620.0
2021-01-20 09:40:00,50.75,50.75,50.65,50.69,3584.0,41.8726,41.8726,41.7901,41.8231,3584.0
2021-01-20 09:45:00,50.74,50.87,50.74,50.83,10805.0,41.8644,41.9717,41.8644,41.9387,10805.0
2021-01-20 09:50:00,50.84,50.86,50.71,50.76,15741.0,41.9469,41.9634,41.8396,41.8809,15741.0
2021-01-20 09:55:00,50.73,50.75,50.61,50.71,28452.0,41.8561,41.8726,41.7571,41.8396,28452.0
2021-01-20 10:00:00,50.69,50.78,50.67,50.75,9615.0,41.8231,41.8974,41.8066,41.8726,9615.0
2021-01-20 10:05:00,50.74,50.92,50.71,50.71,13741.0,41.8644,42.0129,41.8396,41.8396,13741.0
2021-01-20 10:10:00,50.74,50.75,50.53,50.54,16792.0,41.8644,41.8726,41.6911,41.6994,16792.0
2021-01-20 10:15:00,50.52,50.8,50.52,50.72,8064.0,41.6829,41.9139,41.6829,41.8479,8064.0
2021-01-20 10:20:00,50.75,50.88,50.71,50.87,22408.0,41.8726,41.9799,41.8396,41.9717,22408.0
2021-01-20 10:25:00,50.86,50.94,50.7,50.71,10270.0,41.9634,42.0294,41.8314,41.8396,10270.0
2021-01-20 10:30:00,50.68,50.8,50.65,50.74,5951.0,41.8149,41.9139,41.7901,41.8644,5951.0
2021-01-20 10:35:00,50.71,50.75,50.65,50.75,10572.0,41.8396,41.8726,41.7901,41.8726,10572.0
2021-01-20 10:40:00,50.75,50.75,50.66,50.7,22460.0,41.8726,41.8726,41.7984,41.8314,22460.0
2021-01-20 10:45:00,50.69,50.76,50.62,50.73,13255.0,41.8231,41.8809,41.7654,41.8561,13255.0
2021-01-20 10:50:00,50.73,50.85,50.72,50.82,35662.0,41.8561,41.9552,41.8479,41.9304,35662.0
2021-01-20 10:55:00,50.81,50.84,50.73,50.77,8931.0,41.9222,41.9469,41.8561,41.8891,8931.0
2021-01-20 11:00:00,50.76,50.78,50.55,50.62,20714.0,41.8809,41.8974,41.7076,41.7654,20714.0
2021-01-20 11:05:00,50.59,50.59,50.33,50.36,47967.0,41.7406,41.7406,41.5261,41.5509,47967.0
2021-01-20 11:10:00,50.38,50.43,50.34,50.37,11949.0,41.5674,41.6086,41.5344,41.5591,11949.0
2021-01-20 11:15:00,50.39,50.49,50.39,50.45,8736.0,41.5756,41.6581,41.5756,41.6251,8736.0
2021-01-20 11:20:00,50.45,50.51,50.41,50.42,15722.0,41.6251,41.6746,41.5921,41.6004,15722.0
2021-01-20 11:25:00,50.4,50.42,50.32,50.38,8791.0,41.5839,41.6004,41.5179,41.5674,8791.0
2021-01-20 11:30:00,50.38,50.45,50.35,50.42,23328.0,41.5674,41.6251,41.5426,41.6004,23328.0
2021-01-20 11:35:00,50.42,50.43,50.32,50.4,10120.0,41.6004,41.6086,41.5179,41.5839,10120.0
2021-01-20 11:40:00,50.41,50.47,50.38,50.4,15398.0,41.5921,41.6416,41.5674,41.5839,15398.0
2021-01-20 11:45:00,50.37,50.44,50.36,50.44,8260.0,41.5591,41.6169,41.5509,41.6169,8260.0
2021-01-20 11:50:00,50.45,50.47,50.42,50.45,14628.0,41.6251,41.6416,41.6004,41.6251,14628.0
2021-01-20 11:55:00,50.45,50.5,50.42,50.49,9245.0,41.6251,41.6664,41.6004,41.6581,9245.0
2021-01-20 12:00:00,50.49,50.55,50.48,50.53,11494.0,41.6581,41.7076,41.6499,41.6911,11494.0
2021-01-20 12:05:00,50.53,50.54,50.49,50.53,4587.0,41.6911,41.6994,41.6581,41.6911,4587.0
2021-01-20 12:10:00,50.54,50.56,50.5,50.53,9806.0,41.6994,41.7159,41.6664,41.6911,9806.0
2021-01-20 12:15:00,50.53,50.61,50.52,50.57,11809.0,41.6911,41.7571,41.6829,41.7241,11809.0
2021-01-20 12:20:00,50.57,50.57,50.47,50.52,18271.0,41.7241,41.7241,41.6416,41.6829,18271.0
2021-01-20 12:25:00,50.52,50.6,50.52,50.57,17085.0,41.6829,41.7489,41.6829,41.7241,17085.0
2021-01-20 12:30:00,50.58,50.61,50.51,50.61,13838.0,41.7324,41.7571,41.6746,41.7571,13838.0
2021-01-20 12:35:00,50.61,50.63,50.56,50.61,17268.0,41.7571,41.7736,41.7159,41.7571,17268.0
2021-01-20 12:40:00,50.62,50.65,50.56,50.6,11359.0,41.7654,41.7901,41.7159,41.7489,11359.0
2021-01-20 12:45:00,50.58,50.63,50.58,50.59,8525.0,41.7324,41.7736,41.7324,41.7406,8525.0
2021-01-20 12:50:00,50.6,50.71,50.59,50.71,8607.0,41.7489,41.8396,41.7406,41.8396,8607.0
2021-01-20 12:55:00,50.75,50.78,50.69,50.7,5307.0,41.8726,41.8974,41.8231,41.8314,5307.0
2021-01-20 13:00:00,50.71,50.73,50.67,50.73,7241.0,41.8396,41.8561,41.8066,41.8561,7241.0
2021-01-20 13:05:00,50.73,50.84,50.73,50.82,28170.0,41.8561,41.9469,41.8561,41.9304,28170.0
2021-01-20 13:10:00,50.81,50.9,50.81,50.88,8509.0,41.9222,41.9964,41.9222,41.9799,8509.0
2021-01-20 13:15:00,50.89,50.89,50.81,50.85,7739.0,41.9882,41.9882,41.9222,41.9552,7739.0
2021-01-20 13:20:00,50.84,50.87,50.8,50.86,11300.0,41.9469,41.9717,41.9139,41.9634,11300.0
2021-01-20 13:25:00,50.85,50.94,50.85,50.9,13652.0,41.9552,42.0294,41.9552,41.9964,13652.0
2021-01-20 13:30:00,50.9,50.92,50.87,50.9,8151.0,41.9964,42.0129,41.9717,41.9964,8151.0
2021-01-20 13:35:00,50.89,50.91,50.88,50.9,7786.0,41.9882,42.0047,41.9799,41.9964,7786.0
2021-01-20 13:40:00,50.9,50.93,50.88,50.93,17943.0,41.9964,42.0212,41.9799,42.0212,17943.0
2021-01-20 13:45:00,50.93,50.96,50.87,50.88,12491.0,42.0212,42.0459,41.9717,41.9799,12491.0
2021-01-20 13:50:00,50.87,50.93,50.83,50.86,17548.0,41.9717,42.0212,41.9387,41.9634,17548.0
2021-01-20 13:55:00,50.87,50.96,50.85,50.9,20276.0,41.9717,42.0459,41.9552,41.9964,20276.0
2021-01-20 14:00:00,50.92,50.92,50.85,50.85,7192.0,42.0129,42.0129,41.9552,41.9552,7192.0
2021-01-20 14:05:00,50.85,50.91,50.85,50.88,8880.0,41.9552,42.0047,41.9552,41.9799,8880.0
2021-01-20 14:10:00,50.87,50.88,50.8,50.84,16600.0,41.9717,41.9799,41.9139,41.9469,16600.0
2021-01-20 14:15:00,50.83,50.91,50.83,50.88,10703.0,41.9387,42.0047,41.9387,41.9799,10703.0
2021-01-20 14:20:00,50.87,50.88,50.8,50.82,30179.0,41.9717,41.9799,41.9139,41.9304,30179.0
2021-01-20 14:25:00,50.82,50.88,50.79,50.88,11376.0,41.9304,41.9799,41.9056,41.9799,11376.0
2021-01-20 14:30:00,50.87,51.01,50.86,50.97,30388.0,41.9717,42.0872,41.9634,42.0542,30388.0
2021-01-20 14:35:00,50.96,51.1,50.96,50.96,33749.0,42.0459,42.1614,42.0459,42.0459,33749.0
2021-01-20 14:40:00,50.96,50.97,50.89,50.92,8798.0,42.0459,42.0542,41.9882,42.0129,8798.0
2021-01-20 14:45:00,50.91,50.94,50.89,50.93,12945.0,42.0047,42.0294,41.9882,42.0212,12945.0
2021-01-20 14:50:00,50.91,50.98,50.89,50.97,10532.0,42.0047,42.0624,41.9882,42.0542,10532.0
2021-01-20 14:55:00,50.96,50.98,50.89,50.91,12473.0,42.0459,42.0624,41.9882,42.0047,12473.0
2021-01-20 15:00:00,50.91,50.97,50.9,50.97,10300.0,42.0047,42.0542,41.9964,42.0542,10300.0
2021-01-20 15:05:00,50.98,50.98,50.89,50.91,16140.0,42.0624,42.0624,41.9882,42.0047,16140.0
2021-01-20 15:10:00,50.91,50.93,50.86,50.9,21264.0,42.0047,42.0212,41.9634,41.9964,21264.0
2021-01-20 15:15:00,50.9,50.98,50.9,50.98,18186.0,41.9964,42.0624,41.9964,42.0624,18186.0
2021-01-20 15:20:00,50.98,51.02,50.9,50.9,13793.0,42.0624,42.0954,41.9964,41.9964,13793.0
2021-01-20 15:25:00,50.91,51.02,50.91,50.99,23003.0,42.0047,42.0954,42.0047,42.0707,23003.0
2021-01-20 15:30:00,50.99,51.03,50.93,51.03,23744.0,42.0707,42.1037,42.0212,42.1037,23744.0
2021-01-20 15:35:00,51.04,51.06,50.99,51.01,27349.0,42.1119,42.1284,42.0707,42.0872,27349.0
2021-01-20 15:40:00,51.01,51.01,50.92,50.95,26704.0,42.0872,42.0872,42.0129,42.0377,26704.0
2021-01-20 15:45:00,50.94,51.01,50.88,50.9,56434.0,42.0294,42.0872,41.9799,41.9964,56434.0
2021-01-20 15:50:00,50.9,51.02,50.89,51.02,70751.0,41.9964,42.0954,41.9882,42.0954,70751.0
2021-01-20 15:55:00,51.02,51.08,50.97,50.97,215424.0,42.0954,42.1449,42.0542,42.0542,215424.0
2021-01-21 09:30:00,50.52,51.42,50.43,51.37,72387.0,41.6829,42.4254,41.6086,42.3842,72387.0
2021-01-21 09:35:00,51.37,51.51,51.22,51.48,20007.0,42.3842,42.4997,42.2604,42.475,20007.0
2021-01-21 09:40:00,51.45,51.49,51.15,51.32,12430.0,42.4502,42.4832,42.2027,42.3429,12430.0
2021-01-21 09:45:00,51.32,51.45,51.31,51.43,12427.0,42.3429,42.4502,42.3347,42.4337,12427.0
2021-01-21 09:50:00,51.45,51.46,51.36,51.41,18849.0,42.4502,42.4584,42.3759,42.4172,18849.0
2021-01-21 09:55:00,51.4,51.55,51.37,51.54,20037.0,42.4089,42.5327,42.3842,42.5245,20037.0
2021-01-21 10:00:00,51.51,51.54,51.39,51.43,16532.0,42.4997,42.5245,42.4007,42.4337,16532.0
2021-01-21 10:05:00,51.39,51.43,51.33,51.37,21820.0,42.4007,42.4337,42.3512,42.3842,21820.0
2021-01-21 10:10:00,51.36,51.37,51.23,51.28,16774.0,42.3759,42.3842,42.2687,42.3099,16774.0
2021-01-21 10:15:00,51.28,51.31,51.17,51.18,11313.0,42.3099,42.3347,42.2192,42.2274,11313.0
2021-01-21 10:20:00,51.16,51.26,51.16,51.24,14954.0,42.2109,42.2934,42.2109,42.2769,14954.0
2021-01-21 10:25:00,51.24,51.41,51.21,51.41,6342.0,42.2769,42.4172,42.2522,42.4172,6342.0
2021-01-21 10:30:00,51.43,51.48,51.27,51.34,35440.0,42.4337,42.475,42.3017,42.3594,35440.0
2021-01-21 10:35:00,51.32,51.35,51.25,51.25,22484.0,42.3429,42.3677,42.2852,42.2852,22484.0
2021-01-21 10:40:00,51.24,51.28,51.23,51.28,8429.0,42.2769,42.3099,42.2687,42.3099,8429.0
2021-01-21 10:45:00,51.27,51.43,51.25,51.41,16640.0,42.3017,42.4337,42.2852,42.4172,16640.0
2021-01-21 10:50:00,51.41,51.53,51.39,51.48,10543.0,42.4172,42.5162,42.4007,42.475,10543.0
2021-01-21 10:55:00,51.5,51.56,51.49,51.56,8625.0,42.4915,42.541,42.4832,42.541,8625.0
2021-01-21 11:00:00,51.59,51.67,51.54,51.66,14297.0,42.5657,42.6317,42.5245,42.6235,14297.0
2021-01-21 11:05:00,51.66,51.67,51.51,51.65,17014.0,42.6235,42.6317,42.4997,42.6152,17014.0
2021-01-21 11:10:00,51.65,51.75,51.6,51.74,18491.0,42.6152,42.6977,42.574,42.6895,18491.0
2021-01-21 11:15:00,51.75,51.8,51.68,51.79,15335.0,42.6977,42.739,42.64,42.7307,15335.0
2021-01-21 11:20:00,51.79,51.84,51.78,51.79,14935.0,42.7307,42.772,42.7225,42.7307,14935.0
2021-01-21 11:25:00,51.79,51.87,51.76,51.87,20192.0,42.7307,42.7967,42.706,42.7967,20192.0
2021-01-21 11:30:00,51.86,51.89,51.73,51.75,27021.0,42.7885,42.8132,42.6812,42.6977,27021.0
2021-01-21 11:35:00,51.76,51.77,51.71,51.75,5720.0,42.706,42.7142,42.6647,42.6977,5720.0
2021-01-21 11:40:00,51.75,51.76,51.58,51.61,21415.0,42.6977,42.706,42.5575,42.5822,21415.0
2021-01-21 11:45:00,51.64,51.7,51.62,51.64,5100.0,42.607,42.6565,42.5905,42.607,5100.0
2021-01-21 11:50:00,51.63,51.68,51.59,51.62,14709.0,42.5987,42.64,42.5657,42.5905,14709.0
2021-01-21 11:55:00,51.6,51.66,51.58,51.6,9025.0,42.574,42.6235,42.5575,42.574,9025.0
2021-01-21 12:00:00,51.6,51.67,51.52,51.57,12474.0,42.574,42.6317,42.508,42.5492,12474.0
2021-01-21 12:05:00,51.58,51.62,51.54,51.62,5301.0,42.5575,42.5905,42.5245,42.5905,5301.0
2021-01-21 12:10:00,51.6,51.63,51.53,51.62,12245.0,42.574,42.5987,42.5162,42.5905,12245.0
2021-01-21 12:15:00,51.62,51.63,51.55,51.57,3198.0,42.5905,42.5987,42.5327,42.5492,3198.0
2021-01-21 12:20:00,51.57,51.59,51.52,51.55,7294.0,42.5492,42.5657,42.508,42.5327,7294.0
2021-01-21 12:25:00,51.54,51.57,51.45,51.47,7724.0,42.5245,42.5492,42.4502,42.4667,7724.0
2021-01-21 12:30:00,51.48,51.49,51.3,51.33,11066.0,42.475,42.4832,42.3264,42.3512,11066.0
2021-01-21 12:35:00,51.34,51.35,51.29,51.33,11147.0,42.3594,42.3677,42.3182,42.3512,11147.0
2021-01-21 12:40:00,51.34,51.42,51.34,51.39,4702.0,42.3594,42.4254,42.3594,42.4007,4702.0
2021-01-21 12:45:00,51.36,51.39,51.34,51.34,6383.0,42.3759,42.4007,42.3594,42.3594,6383.0
2021-01-21 12:50:00,51.34,51.36,51.29,51.36,5349.0,42.3594,42.3759,42.3182,42.3759,5349.0
2021-01-21 12:55:00,51.35,51.37,51.33,51.35,6370.0,42.3677,42.3842,42.3512,42.3677,6370.0
2021-01-21 13:00:00,51.36,51.36,51.25,51.3,9018.0,42.3759,42.3759,42.2852,42.3264,9018.0
2021-01-21 13:05:00,51.29,51.4,51.27,51.4,8525.0,42.3182,42.4089,42.3017,42.4089,8525.0
2021-01-21 13:10:00,51.4,51.43,51.37,51.43,3846.0,42.4089,42.4337,42.3842,42.4337,3846.0
2021-01-21 13:15:00,51.43,51.47,51.41,51.45,6761.0,42.4337,42.4667,42.4172,42.4502,6761.0
2021-01-21 13:20:00,51.45,51.47,51.41,51.45,6069.0,42.4502,42.4667,42.4172,42.4502,6069.0
2021-01-21 13:25:00,51.45,51.47,51.4,51.4,5795.0,42.4502,42.4667,42.4089,42.4089,5795.0
2021-01-21 13:30:00,51.42,51.52,51.4,51.52,4969.0,42.4254,42.508,42.4089,42.508,4969.0
2021-01-21 13:35:00,51.54,51.58,51.48,51.48,22133.0,42.5245,42.5575,42.475,42.475,22133.0
2021-01-21 13:40:00,51.49,51.54,51.47,51.51,7969.0,42.4832,42.5245,42.4667,42.4997,7969.0
2021-01-21 13:45:00,51.51,51.61,51.5,51.61,9105.0,42.4997,42.5822,42.4915,42.5822,9105.0
2021-01-21 13:50:00,51.62,51.72,51.61,51.72,10363.0,42.5905,42.673,42.5822,42.673,10363.0
2021-01-21 13:55:00,51.71,51.81,51.7,51.81,8266.0,42.6647,42.7472,42.6565,42.7472,8266.0
2021-01-21 14:00:00,51.79,51.79,51.73,51.77,14506.0,42.7307,42.7307,42.6812,42.7142,14506.0
2021-01-21 14:05:00,51.77,51.8,51.74,51.74,14071.0,42.7142,42.739,42.6895,42.6895,14071.0
2021-01-21 14:10:00,51.74,51.86,51.73,51.8,15014.0,42.6895,42.7885,42.6812,42.739,15014.0
2021-01-21 14:15:00,51.8,51.88,51.79,51.86,10803.0,42.739,42.805,42.7307,42.7885,10803.0
2021-01-21 14:20:00,51.85,51.93,51.85,51.9,15681.0,42.7802,42.8462,42.7802,42.8215,15681.0
2021-01-21 14:25:00,51.9,51.92,51.83,51.88,7977.0,42.8215,42.838,42.7637,42.805,7977.0
2021-01-21 14:30:00,51.88,51.91,51.84,51.88,15206.0,42.805,42.8297,42.772,42.805,15206.0
2021-01-21 14:35:00,51.9,51.95,51.9,51.91,16586.0,42.8215,42.8627,42.8215,42.8297,16586.0
2021-01-21 14:40:00,51.91,52.02,51.87,52.02,20667.0,42.8297,42.9205,42.7967,42.9205,20667.0
2021-01-21 14:45:00,52.02,52.04,51.97,52.03,49598.0,42.9205,42.937,42.8792,42.9287,49598.0
2021-01-21 14:50:00,52.04,52.16,52.0,52.1,110339.0,42.937,43.036,42.904,42.9865,110339.0
2021-01-21 14:55:00,52.12,52.18,52.08,52.1,67520.0,43.003,43.0525,42.97,42.9865,67520.0
2021-01-21 15:00:00,52.08,52.08,51.97,52.04,22527.0,42.97,42.97,42.8792,42.937,22527.0
2021-01-21 15:05:00,52.03,52.1,52.0,52.09,40379.0,42.9287,42.9865,42.904,42.9782,40379.0
2021-01-21 15:10:00,52.09,52.09,51.97,52.07,51498.0,42.9782,42.9782,42.8792,42.9617,51498.0
2021-01-21 15:15:00,52.07,52.13,52.05,52.12,41616.0,42.9617,43.0113,42.9452,43.003,41616.0
2021-01-21 15:20:00,52.12,52.16,52.03,52.03,109462.0,43.003,43.036,42.9287,42.9287,109462.0
2021-01-21 15:25:00,52.04,52.05,51.91,51.91,53532.0,42.937,42.9452,42.8297,42.8297,53532.0
2021-01-21 15:30:00,51.93,51.93,51.74,51.75,58964.0,42.8462,42.8462,42.6895,42.6977,58964.0
2021-01-21 15:35:00,51.75,51.79,51.67,51.73,27814.0,42.6977,42.7307,42.6317,42.6812,27814.0
2021-01-21 15:40:00,51.74,51.81,51.7,51.74,54004.0,42.6895,42.7472,42.6565,42.6895,54004.0
2021-01-21 15:45:00,51.74,51.81,51.73,51.79,42648.0,42.6895,42.7472,42.6812,42.7307,42648.0
2021-01-21 15:50:00,51.8,51.86,51.78,51.82,72350.0,42.739,42.7885,42.7225,42.7555,72350.0
2021-01-21 15:55:00,51.83,51.87,51.65,51.66,201932.0,42.7637,42.7967,42.6152,42.6235,201932.0
2021-01-22 09:30:00,51.29,51.29,50.98,50.98,42643.0,42.3182,42.3182,42.0624,42.0624,42643.0
2021-01-22 09:35:00,51.0,51.0,50.76,50.76,4086.0,42.0789,42.0789,41.8809,41.8809,4086.0
2021-01-22 09:40:00,50.8,50.88,50.67,50.83,10770.0,41.9139,41.9799,41.8066,41.9387,10770.0
2021-01-22 09:45:00,50.84,50.96,50.82,50.96,5852.0,41.9469,42.0459,41.9304,42.0459,5852.0
2021-01-22 09:50:00,50.97,51.06,50.97,50.99,5494.0,42.0542,42.1284,42.0542,42.0707,5494.0
2021-01-22 09:55:00,51.01,51.02,50.87,50.87,7670.0,42.0872,42.0954,41.9717,41.9717,7670.0
2021-01-22 10:00:00,50.88,50.99,50.87,50.89,12715.0,41.9799,42.0707,41.9717,41.9882,12715.0
2021-01-22 10:05:00,50.9,50.92,50.84,50.9,12712.0,41.9964,42.0129,41.9469,41.9964,12712.0
2021-01-22 10:10:00,50.9,50.9,50.73,50.79,8252.0,41.9964,41.9964,41.8561,41.9056,8252.0
2021-01-22 10:15:00,50.76,50.87,50.68,50.68,8687.0,41.8809,41.9717,41.8149,41.8149,8687.0
2021-01-22 10:20:00,50.67,50.76,50.64,50.76,8165.0,41.8066,41.8809,41.7819,41.8809,8165.0
2021-01-22 10:25:00,50.75,50.79,50.67,50.76,9816.0,41.8726,41.9056,41.8066,41.8809,9816.0
2021-01-22 10:30:00,50.74,50.78,50.66,50.76,4030.0,41.8644,41.8974,41.7984,41.8809,4030.0
2021-01-22 10:35:00,50.8,50.82,50.73,50.82,5991.0,41.9139,41.9304,41.8561,41.9304,5991.0
2021-01-22 10:40:00,50.83,50.92,50.82,50.84,5057.0,41.9387,42.0129,41.9304,41.9469,5057.0
2021-01-22 10:45:00,50.87,51.03,50.83,51.02,22222.0,41.9717,42.1037,41.9387,42.0954,22222.0
2021-01-22 10:50:00,51.01,51.17,51.0,51.05,15548.0,42.0872,42.2192,42.0789,42.1202,15548.0
2021-01-22 10:55:00,51.04,51.24,51.03,51.24,4619.0,42.1119,42.2769,42.1037,42.2769,4619.0
2021-01-22 11:00:00,51.24,51.26,51.17,51.19,5128.0,42.2769,42.2934,42.2192,42.2357,5128.0
2021-01-22 11:05:00,51.18,51.21,51.1,51.13,8993.0,42.2274,42.2522,42.1614,42.1862,8993.0
2021-01-22 11:10:00,51.1,51.1,51.03,51.05,12303.0,42.1614,42.1614,42.1037,42.1202,12303.0
2021-01-22 11:15:00,51.04,51.15,51.01,51.09,10218.0,42.1119,42.2027,42.0872,42.1532,10218.0
2021-01-22 11:20:00,51.08,51.12,51.06,51.08,6130.0,42.1449,42.1779,42.1284,42.1449,6130.0
2021-01-22 11:25:00,51.09,51.16,51.08,51.08,2291.0,42.1532,42.2109,42.1449,42.1449,2291.0
2021-01-22 11:30:00,51.08,51.16,51.07,51.1,5842.0,42.1449,42.2109,42.1367,42.1614,5842.0
2021-01-22 11:35:00,51.14,51.24,51.14,51.24,8019.0,42.1944,42.2769,42.1944,42.2769,8019.0
2021-01-22 11:40:00,51.24,51.24,51.16,51.24,2897.0,42.2769,42.2769,42.2109,42.2769,2897.0
2021-01-22 11:45:00,51.22,51.22,51.16,51.18,3637.0,42.2604,42.2604,42.2109,42.2274,3637.0
2021-01-22 11:50:00,51.16,51.23,51.16,51.2,5999.0,42.2109,42.2687,42.2109,42.2439,5999.0
2021-01-22 11:55:00,51.18,51.3,51.17,51.26,7753.0,42.2274,42.3264,42.2192,42.2934,7753.0
2021-01-22 12:00:00,51.29,51.31,51.26,51.3,4068.0,42.3182,42.3347,42.2934,42.3264,4068.0
2021-01-22 12:05:00,51.28,51.29,51.2,51.21,6351.0,42.3099,42.3182,42.2439,42.2522,6351.0
2021-01-22 12:10:00,51.2,51.29,51.2,51.27,4386.0,42.2439,42.3182,42.2439,42.3017,4386.0
2021-01-22 12:15:00,51.26,51.34,51.26,51.32,7730.0,42.2934,42.3594,42.2934,42.3429,7730.0
2021-01-22 12:20:00,51.33,51.37,51.31,51.36,4541.0,42.3512,42.3842,42.3347,42.3759,4541.0
2021-01-22 12:25:00,51.34,51.38,51.33,51.36,6309.0,42.3594,42.3924,42.3512,42.3759,6309.0
2021-01-22 12:30:00,51.34,51.4,51.32,51.36,5567.0,42.3594,42.4089,42.3429,42.3759,5567.0
2021-01-22 12:35:00,51.37,51.41,51.36,51.41,4847.0,42.3842,42.4172,42.3759,42.4172,4847.0
2021-01-22 12:40:00,51.41,51.46,51.39,51.44,8991.0,42.4172,42.4584,42.4007,42.4419,8991.0
2021-01-22 12:45:00,51.43,51.45,51.36,51.44,4925.0,42.4337,42.4502,42.3759,42.4419,4925.0
2021-01-22 12:50:00,51.43,51.52,51.41,51.49,6719.0,42.4337,42.508,42.4172,42.4832,6719.0
2021-01-22 12:55:00,51.51,51.52,51.45,51.47,4022.0,42.4997,42.508,42.4502,42.4667,4022.0
2021-01-22 13:00:00,51.45,51.51,51.43,51.43,5007.0,42.4502,42.4997,42.4337,42.4337,5007.0
2021-01-22 13:05:00,51.43,51.51,51.41,51.43,9821.0,42.4337,42.4997,42.4172,42.4337,9821.0
2021-01-22 13:10:00,51.41,51.43,51.38,51.4,3996.0,42.4172,42.4337,42.3924,42.4089,3996.0
2021-01-22 13:15:00,51.39,51.43,51.38,51.43,5129.0,42.4007,42.4337,42.3924,42.4337,5129.0
2021-01-22 13:20:00,51.43,51.52,51.43,51.5,6115.0,42.4337,42.508,42.4337,42.4915,6115.0
2021-01-22 13:25:00,51.5,51.52,51.48,51.5,4268.0,42.4915,42.508,42.475,42.4915,4268.0
2021-01-22 13:30:00,51.51,51.54,51.48,51.48,2521.0,42.4997,42.5245,42.475,42.475,2521.0
2021-01-22 13:35:00,51.48,51.5,51.43,51.44,4353.0,42.475,42.4915,42.4337,42.4419,4353.0
2021-01-22 13:40:00,51.43,51.49,51.43,51.47,6441.0,42.4337,42.4832,42.4337,42.4667,6441.0
2021-01-22 13:45:00,51.48,51.49,51.45,51.47,3004.0,42.475,42.4832,42.4502,42.4667,3004.0
2021-01-22 13:50:00,51.48,51.54,51.48,51.54,5295.0,42.475,42.5245,42.475,42.5245,5295.0
2021-01-22 13:55:00,51.53,51.56,51.47,51.48,6297.0,42.5162,42.541,42.4667,42.475,6297.0
2021-01-22 14:00:00,51.48,51.5,51.43,51.49,6353.0,42.475,42.4915,42.4337,42.4832,6353.0
2021-01-22 14:05:00,51.5,51.51,51.46,51.47,5307.0,42.4915,42.4997,42.4584,42.4667,5307.0
2021-01-22 14:10:00,51.47,51.5,51.42,51.43,5996.0,42.4667,42.4915,42.4254,42.4337,5996.0
2021-01-22 14:15:00,51.44,51.51,51.43,51.5,5551.0,42.4419,42.4997,42.4337,42.4915,5551.0
2021-01-22 14:20:00,51.48,51.56,51.47,51.56,7908.0,42.475,42.541,42.4667,42.541,7908.0
2021-01-22 14:25:00,51.58,51.59,51.54,51.55,6639.0,42.5575,42.5657,42.5245,42.5327,6639.0
2021-01-22 14:30:00,51.55,51.58,51.53,51.57,6378.0,42.5327,42.5575,42.5162,42.5492,6378.0
2021-01-22 14:35:00,51.56,51.6,51.52,51.6,9656.0,42.541,42.574,42.508,42.574,9656.0
2021-01-22 14:40:00,51.6,51.61,51.58,51.6,5943.0,42.574,42.5822,42.5575,42.574,5943.0
2021-01-22 14:45:00,51.6,51.62,51.56,51.58,7120.0,42.574,42.5905,42.541,42.5575,7120.0
2021-01-22 14:50:00,51.56,51.62,51.54,51.6,6883.0,42.541,42.5905,42.5245,42.574,6883.0
2021-01-22 14:55:00,51.57,51.6,51.56,51.56,9063.0,42.5492,42.574,42.541,42.541,9063.0
2021-01-22 15:00:00,51.55,51.68,51.55,51.66,6288.0,42.5327,42.64,42.5327,42.6235,6288.0
2021-01-22 15:05:00,51.67,51.67,51.58,51.58,8062.0,42.6317,42.6317,42.5575,42.5575,8062.0
2021-01-22 15:10:00,51.58,51.58,51.46,51.52,5807.0,42.5575,42.5575,42.4584,42.508,5807.0
2021-01-22 15:15:00,51.53,51.57,51.5,51.54,6696.0,42.5162,42.5492,42.4915,42.5245,6696.0
2021-01-22 15:20:00,51.54,51.66,51.52,51.64,13305.0,42.5245,42.6235,42.508,42.607,13305.0
2021-01-22 15:25:00,51.62,51.7,51.62,51.7,9247.0,42.5905,42.6565,42.5905,42.6565,9247.0
2021-01-22 15:30:00,51.72,51.72,51.63,51.69,17797.0,42.673,42.673,42.5987,42.6482,17797.0
2021-01-22 15:35:00,51.69,51.83,51.65,51.83,31810.0,42.6482,42.7637,42.6152,42.7637,31810.0
2021-01-22 15:40:00,51.84,51.95,51.83,51.91,22842.0,42.772,42.8627,42.7637,42.8297,22842.0
2021-01-22 15:45:00,51.89,51.89,51.8,51.8,25045.0,42.8132,42.8132,42.739,42.739,25045.0
2021-01-22 15:50:00,51.8,51.88,51.79,51.85,48509.0,42.739,42.805,42.7307,42.7802,48509.0
2021-01-22 15:55:00,51.84,51.87,51.62,51.63,143338.0,42.772,42.7967,42.5905,42.5987,143338.0
2021-01-25 09:30:00,52.0,52.79,51.85,52.7,204448.0,42.904,43.5558,42.7802,43.4815,204448.0
2021-01-25 09:35:00,52.74,52.97,52.67,52.77,91492.0,43.5145,43.7043,43.4568,43.5393,91492.0
2021-01-25 09:40:00,52.72,52.92,52.6,52.64,78028.0,43.498,43.6631,43.399,43.432,78028.0
2021-01-25 09:45:00,52.64,52.74,52.42,52.53,61332.0,43.432,43.5145,43.2505,43.3413,61332.0
2021-01-25 09:50:00,52.53,52.61,51.95,51.97,38875.0,43.3413,43.4073,42.8627,42.8792,38875.0
2021-01-25 09:55:00,51.98,52.08,51.8,51.87,43665.0,42.8875,42.97,42.739,42.7967,43665.0
2021-01-25 10:00:00,51.87,52.19,51.87,52.14,38785.0,42.7967,43.0608,42.7967,43.0195,38785.0
2021-01-25 10:05:00,52.17,52.24,52.05,52.07,23282.0,43.0443,43.102,42.9452,42.9617,23282.0
2021-01-25 10:10:00,52.09,52.25,52.08,52.15,22230.0,42.9782,43.1103,42.97,43.0278,22230.0
2021-01-25 10:15:00,52.14,52.18,51.88,51.9,40515.0,43.0195,43.0525,42.805,42.8215,40515.0
2021-01-25 10:20:00,51.9,51.91,51.79,51.84,37055.0,42.8215,42.8297,42.7307,42.772,37055.0
2021-01-25 10:25:00,51.85,51.89,51.66,51.66,43357.0,42.7802,42.8132,42.6235,42.6235,43357.0
2021-01-25 10:30:00,51.69,51.77,51.64,51.64,15000.0,42.6482,42.7142,42.607,42.607,15000.0
2021-01-25 10:35:00,51.66,51.77,51.63,51.73,14352.0,42.6235,42.7142,42.5987,42.6812,14352.0
2021-01-25 10:40:00,51.71,51.74,51.64,51.7,20797.0,42.6647,42.6895,42.607,42.6565,20797.0
2021-01-25 10:45:00,51.7,51.75,51.44,51.45,31032.0,42.6565,42.6977,42.4419,42.4502,31032.0
2021-01-25 10:50:00,51.45,51.51,51.34,51.5,31299.0,42.4502,42.4997,42.3594,42.4915,31299.0
2021-01-25 10:55:00,51.5,51.51,51.13,51.15,36075.0,42.4915,42.4997,42.1862,42.2027,36075.0
2021-01-25 11:00:00,51.11,51.2,50.86,50.91,26254.0,42.1697,42.2439,41.9634,42.0047,26254.0
2021-01-25 11:05:00,50.91,51.01,50.75,50.89,24303.0,42.0047,42.0872,41.8726,41.9882,24303.0
2021-01-25 11:10:00,50.91,51.16,50.91,51.05,16311.0,42.0047,42.2109,42.0047,42.1202,16311.0
2021-01-25 11:15:00,51.05,51.07,50.9,51.01,17549.0,42.1202,42.1367,41.9964,42.0872,17549.0
2021-01-25 11:20:00,51.01,51.01,50.88,50.89,11145.0,42.0872,42.0872,41.9799,41.9882,11145.0
2021-01-25 11:25:00,50.88,50.98,50.82,50.88,10455.0,41.9799,42.0624,41.9304,41.9799,10455.0
2021-01-25 11:30:00,50.9,50.91,50.66,50.83,31605.0,41.9964,42.0047,41.7984,41.9387,31605.0
2021-01-25 11:35:00,50.84,50.92,50.76,50.8,14116.0,41.9469,42.0129,41.8809,41.9139,14116.0
2021-01-25 11:40:00,50.78,50.88,50.72,50.88,13406.0,41.8974,41.9799,41.8479,41.9799,13406.0
2021-01-25 11:45:00,50.87,51.1,50.86,51.08,14053.0,41.9717,42.1614,41.9634,42.1449,14053.0
2021-01-25 11:50:00,51.08,51.09,50.98,51.08,18990.0,42.1449,42.1532,42.0624,42.1449,18990.0
2021-01-25 11:55:00,51.05,51.14,51.03,51.11,19725.0,42.1202,42.1944,42.1037,42.1697,19725.0
2021-01-25 12:00:00,51.12,51.14,51.03,51.1,15262.0,42.1779,42.1944,42.1037,42.1614,15262.0
2021-01-25 12:05:00,51.06,51.1,51.02,51.1,19626.0,42.1284,42.1614,42.0954,42.1614,19626.0
2021-01-25 12:10:00,51.12,51.15,51.04,51.05,9739.0,42.1779,42.2027,42.1119,42.1202,9739.0
2021-01-25 12:15:00,51.03,51.07,50.88,50.89,20884.0,42.1037,42.1367,41.9799,41.9882,20884.0
2021-01-25 12:20:00,50.89,51.02,50.88,50.89,11504.0,41.9882,42.0954,41.9799,41.9882,11504.0
2021-01-25 12:25:00,50.87,50.98,50.86,50.87,8773.0,41.9717,42.0624,41.9634,41.9717,8773.0
2021-01-25 12:30:00,50.87,50.95,50.84,50.95,5276.0,41.9717,42.0377,41.9469,42.0377,5276.0
2021-01-25 12:35:00,50.96,51.08,50.93,51.04,10829.0,42.0459,42.1449,42.0212,42.1119,10829.0
2021-01-25 12:40:00,51.05,51.16,51.04,51.1,6908.0,42.1202,42.2109,42.1119,42.1614,6908.0
2021-01-25 12:45:00,51.15,51.22,51.15,51.18,18638.0,42.2027,42.2604,42.2027,42.2274,18638.0
2021-01-25 12:50:00,51.2,51.23,51.06,51.07,10224.0,42.2439,42.2687,42.1284,42.1367,10224.0
2021-01-25 12:55:00,51.07,51.09,51.03,51.07,6845.0,42.1367,42.1532,42.1037,42.1367,6845.0
2021-01-25 13:00:00,51.09,51.19,51.09,51.14,7213.0,42.1532,42.2357,42.1532,42.1944,7213.0
2021-01-25 13:05:00,51.11,51.18,51.1,51.14,16574.0,42.1697,42.2274,42.1614,42.1944,16574.0
2021-01-25 13:10:00,51.14,51.27,51.13,51.27,8971.0,42.1944,42.3017,42.1862,42.3017,8971.0
2021-01-25 13:15:00,51.28,51.32,51.27,51.28,11092.0,42.3099,42.3429,42.3017,42.3099,11092.0
2021-01-25 13:20:00,51.29,51.38,51.28,51.38,9392.0,42.3182,42.3924,42.3099,42.3924,9392.0
2021-01-25 13:25:00,51.38,51.41,51.31,51.35,7978.0,42.3924,42.4172,42.3347,42.3677,7978.0
2021-01-25 13:30:00,51.35,51.51,51.33,51.45,10791.0,42.3677,42.4997,42.3512,42.4502,10791.0
2021-01-25 13:35:00,51.45,51.51,51.44,51.51,8349.0,42.4502,42.4997,42.4419,42.4997,8349.0
2021-01-25 13:40:00,51.52,51.53,51.44,51.47,7097.0,42.508,42.5162,42.4419,42.4667,7097.0
2021-01-25 13:45:00,51.46,51.49,51.39,51.41,5905.0,42.4584,42.4832,42.4007,42.4172,5905.0
2021-01-25 13:50:00,51.42,51.46,51.38,51.4,9817.0,42.4254,42.4584,42.3924,42.4089,9817.0
2021-01-25 13:55:00,51.38,51.38,51.3,51.36,10838.0,42.3924,42.3924,42.3264,42.3759,10838.0
2021-01-25 14:00:00,51.35,51.38,51.33,51.38,10065.0,42.3677,42.3924,42.3512,42.3924,10065.0
2021-01-25 14:05:00,51.38,51.39,51.32,51.34,11116.0,42.3924,42.4007,42.3429,42.3594,11116.0
2021-01-25 14:10:00,51.35,51.37,51.31,51.36,7392.0,42.3677,42.3842,42.3347,42.3759,7392.0
2021-01-25 14:15:00,51.37,51.37,51.25,51.26,12044.0,42.3842,42.3842,42.2852,42.2934,12044.0
2021-01-25 14:20:00,51.28,51.31,51.23,51.29,7873.0,42.3099,42.3347,42.2687,42.3182,7873.0
2021-01-25 14:25:00,51.32,51.39,51.3,51.38,15715.0,42.3429,42.4007,42.3264,42.3924,15715.0
2021-01-25 14:30:00,51.36,51.39,51.35,51.37,9579.0,42.3759,42.4007,42.3677,42.3842,9579.0
2021-01-25 14:35:00,51.37,51.43,51.37,51.42,10836.0,42.3842,42.4337,42.3842,42.4254,10836.0
2021-01-25 14:40:00,51.4,51.42,51.37,51.41,6401.0,42.4089,42.4254,42.3842,42.4172,6401.0
2021-01-25 14:45:00,51.41,51.51,51.41,51.51,19390.0,42.4172,42.4997,42.4172,42.4997,19390.0
2021-01-25 14:50:00,51.52,51.52,51.47,51.51,9229.0,42.508,42.508,42.4667,42.4997,9229.0
2021-01-25 14:55:00,51.52,51.54,51.38,51.41,15079.0,42.508,42.5245,42.3924,42.4172,15079.0
2021-01-25 15:00:00,51.4,51.47,51.4,51.45,17018.0,42.4089,42.4667,42.4089,42.4502,17018.0
2021-01-25 15:05:00,51.45,51.51,51.44,51.49,21552.0,42.4502,42.4997,42.4419,42.4832,21552.0
2021-01-25 15:10:00,51.47,51.48,51.37,51.41,14891.0,42.4667,42.475,42.3842,42.4172,14891.0
2021-01-25 15:15:00,51.42,51.46,51.35,51.46,13856.0,42.4254,42.4584,42.3677,42.4584,13856.0
2021-01-25 15:20:00,51.45,51.55,51.45,51.54,18426.0,42.4502,42.5327,42.4502,42.5245,18426.0
2021-01-25 15:25:00,51.54,51.61,51.52,51.6,16571.0,42.5245,42.5822,42.508,42.574,16571.0
2021-01-25 15:30:00,51.59,51.62,51.54,51.6,36610.0,42.5657,42.5905,42.5245,42.574,36610.0
2021-01-25 15:35:00,51.59,51.67,51.55,51.66,31460.0,42.5657,42.6317,42.5327,42.6235,31460.0
2021-01-25 15:40:00,51.67,51.74,51.6,51.73,46146.0,42.6317,42.6895,42.574,42.6812,46146.0
2021-01-25 15:45:00,51.72,51.76,51.7,51.75,50620.0,42.673,42.706,42.6565,42.6977,50620.0
2021-01-25 15:50:00,51.74,51.8,51.69,51.73,84680.0,42.6895,42.739,42.6482,42.6812,84680.0
2021-01-25 15:55:00,51.73,51.9,51.73,51.82,149606.0,42.6812,42.8215,42.6812,42.7555,149606.0
2021-01-26 09:30:00,52.16,52.45,52.01,52.45,49681.0,43.036,43.2753,42.9122,43.2753,49681.0
2021-01-26 09:35:00,52.41,52.72,52.41,52.67,21941.0,43.2423,43.498,43.2423,43.4568,21941.0
2021-01-26 09:40:00,52.65,52.65,52.43,52.53,14440.0,43.4403,43.4403,43.2588,43.3413,14440.0
2021-01-26 09:45:00,52.49,52.67,52.49,52.61,11113.0,43.3083,43.4568,43.3083,43.4073,11113.0
2021-01-26 09:50:00,52.57,52.57,52.42,52.55,29638.0,43.3743,43.3743,43.2505,43.3578,29638.0
2021-01-26 09:55:00,52.56,52.56,52.3,52.43,10943.0,43.366,43.366,43.1515,43.2588,10943.0
2021-01-26 10:00:00,52.39,52.72,52.34,52.72,14674.0,43.2258,43.498,43.1845,43.498,14674.0
2021-01-26 10:05:00,52.69,52.69,52.45,52.45,19325.0,43.4733,43.4733,43.2753,43.2753,19325.0
2021-01-26 10:10:00,52.46,52.46,52.22,52.32,14651.0,43.2835,43.2835,43.0855,43.168,14651.0
2021-01-26 10:15:00,52.33,52.43,52.3,52.31,10601.0,43.1763,43.2588,43.1515,43.1598,10601.0
2021-01-26 10:20:00,52.31,52.37,52.18,52.18,10832.0,43.1598,43.2093,43.0525,43.0525,10832.0
2021-01-26 10:25:00,52.13,52.36,52.1,52.36,8628.0,43.0113,43.201,42.9865,43.201,8628.0
2021-01-26 10:30:00,52.36,52.36,52.09,52.11,12706.0,43.201,43.201,42.9782,42.9947,12706.0
2021-01-26 10:35:00,52.13,52.17,52.07,52.13,19975.0,43.0113,43.0443,42.9617,43.0113,19975.0
2021-01-26 10:40:00,52.12,52.19,52.02,52.15,11492.0,43.003,43.0608,42.9205,43.0278,11492.0
2021-01-26 10:45:00,52.16,52.29,52.12,52.15,18860.0,43.036,43.1433,43.003,43.0278,18860.0
2021-01-26 10:50:00,52.14,52.21,52.11,52.18,11320.0,43.0195,43.0773,42.9947,43.0525,11320.0
2021-01-26 10:55:00,52.2,52.2,52.01,52.02,18737.0,43.069,43.069,42.9122,42.9205,18737.0
2021-01-26 11:00:00,52.03,52.09,52.0,52.07,9186.0,42.9287,42.9782,42.904,42.9617,9186.0
2021-01-26 11:05:00,52.07,52.12,52.01,52.05,6543.0,42.9617,43.003,42.9122,42.9452,6543.0
2021-01-26 11:10:00,52.05,52.12,51.99,52.02,7737.0,42.9452,43.003,42.8957,42.9205,7737.0
2021-01-26 11:15:00,52.04,52.11,52.03,52.04,3728.0,42.937,42.9947,42.9287,42.937,3728.0
2021-01-26 11:20:00,52.09,52.11,52.03,52.09,13242.0,42.9782,42.9947,42.9287,42.9782,13242.0
2021-01-26 11:25:00,52.11,52.18,52.03,52.16,6654.0,42.9947,43.0525,42.9287,43.036,6654.0
2021-01-26 11:30:00,52.14,52.16,52.08,52.12,5186.0,43.0195,43.036,42.97,43.003,5186.0
2021-01-26 11:35:00,52.1,52.14,52.01,52.05,7112.0,42.9865,43.0195,42.9122,42.9452,7112.0
2021-01-26 11:40:00,52.02,52.08,52.02,52.03,5047.0,42.9205,42.97,42.9205,42.9287,5047.0
2021-01-26 11:45:00,52.0,52.0,51.88,51.91,14781.0,42.904,42.904,42.805,42.8297,14781.0
2021-01-26 11:50:00,51.9,51.97,51.89,51.93,10906.0,42.8215,42.8792,42.8132,42.8462,10906.0
2021-01-26 11:55:00,51.9,51.97,51.89,51.9,6675.0,42.8215,42.8792,42.8132,42.8215,6675.0
2021-01-26 12:00:00,51.89,51.99,51.89,51.97,8446.0,42.8132,42.8957,42.8132,42.8792,8446.0
2021-01-26 12:05:00,51.97,51.98,51.87,51.89,15266.0,42.8792,42.8875,42.7967,42.8132,15266.0
2021-01-26 12:10:00,51.9,51.91,51.86,51.87,9745.0,42.8215,42.8297,42.7885,42.7967,9745.0
2021-01-26 12:15:00,51.86,51.87,51.82,51.87,15569.0,42.7885,42.7967,42.7555,42.7967,15569.0
2021-01-26 12:20:00,51.87,51.95,51.86,51.93,13107.0,42.7967,42.8627,42.7885,42.8462,13107.0
2021-01-26 12:25:00,51.95,52.0,51.89,51.9,11253.0,42.8627,42.904,42.8132,42.8215,11253.0
2021-01-26 12:30:00,51.91,51.98,51.89,51.97,8374.0,42.8297,42.8875,42.8132,42.8792,8374.0
2021-01-26 12:35:00,51.96,52.08,51.96,52.07,14575.0,42.871,42.97,42.871,42.9617,14575.0
2021-01-26 12:40:00,52.07,52.07,51.98,51.99,7112.0,42.9617,42.9617,42.8875,42.8957,7112.0
2021-01-26 12:45:00,52.0,52.01,51.94,52.0,8185.0,42.904,42.9122,42.8545,42.904,8185.0
2021-01-26 12:50:00,52.02,52.13,51.99,52.1,13126.0,42.9205,43.0113,42.8957,42.9865,13126.0
2021-01-26 12:55:00,52.09,52.09,52.02,52.03,5490.0,42.9782,42.9782,42.9205,42.9287,5490.0
2021-01-26 13:00:00,52.02,52.05,52.0,52.05,8205.0,42.9205,42.9452,42.904,42.9452,8205.0
2021-01-26 13:05:00,52.06,52.08,52.02,52.06,5527.0,42.9535,42.97,42.9205,42.9535,5527.0
2021-01-26 13:10:00,52.08,52.1,51.99,51.99,6129.0,42.97,42.9865,42.8957,42.8957,6129.0
2021-01-26 13:15:00,52.0,52.06,51.99,51.99,10341.0,42.904,42.9535,42.8957,42.8957,10341.0
2021-01-26 13:20:00,52.01,52.01,51.95,52.01,7233.0,42.9122,42.9122,42.8627,42.9122,7233.0
2021-01-26 13:25:00,52.0,52.01,51.94,51.99,6803.0,42.904,42.9122,42.8545,42.8957,6803.0
2021-01-26 13:30:00,51.97,52.08,51.95,52.03,23381.0,42.8792,42.97,42.8627,42.9287,23381.0
2021-01-26 13:35:00,52.02,52.03,51.97,52.0,7849.0,42.9205,42.9287,42.8792,42.904,7849.0
2021-01-26 13:40:00,52.0,52.04,51.98,51.99,8851.0,42.904,42.937,42.8875,42.8957,8851.0
2021-01-26 13:45:00,51.98,51.98,51.88,51.89,7959.0,42.8875,42.8875,42.805,42.8132,7959.0
2021-01-26 13:50:00,51.91,51.94,51.85,51.87,10665.0,42.8297,42.8545,42.7802,42.7967,10665.0
2021-01-26 13:55:00,51.86,51.92,51.86,51.91,13470.0,42.7885,42.838,42.7885,42.8297,13470.0
2021-01-26 14:00:00,51.91,51.95,51.89,51.92,11394.0,42.8297,42.8627,42.8132,42.838,11394.0
2021-01-26 14:05:00,51.92,51.97,51.9,51.93,10420.0,42.838,42.8792,42.8215,42.8462,10420.0
2021-01-26 14:10:00,51.93,51.99,51.92,51.99,7483.0,42.8462,42.8957,42.838,42.8957,7483.0
2021-01-26 14:15:00,51.98,51.98,51.95,51.97,11195.0,42.8875,42.8875,42.8627,42.8792,11195.0
2021-01-26 14:20:00,51.95,51.98,51.85,51.88,17659.0,42.8627,42.8875,42.7802,42.805,17659.0
2021-01-26 14:25:00,51.89,51.9,51.77,51.8,7808.0,42.8132,42.8215,42.7142,42.739,7808.0
2021-01-26 14:30:00,51.82,51.82,51.77,51.78,7839.0,42.7555,42.7555,42.7142,42.7225,7839.0
2021-01-26 14:35:00,51.78,51.81,51.74,51.78,13112.0,42.7225,42.7472,42.6895,42.7225,13112.0
2021-01-26 14:40:00,51.77,51.87,51.77,51.85,10792.0,42.7142,42.7967,42.7142,42.7802,10792.0
2021-01-26 14:45:00,51.83,51.84,51.76,51.83,9047.0,42.7637,42.772,42.706,42.7637,9047.0
2021-01-26 14:50:00,51.83,51.85,51.79,51.8,11964.0,42.7637,42.7802,42.7307,42.739,11964.0
2021-01-26 14:55:00,51.81,51.89,51.79,51.88,15694.0,42.7472,42.8132,42.7307,42.805,15694.0
2021-01-26 15:00:00,51.86,51.94,51.82,51.94,13138.0,42.7885,42.8545,42.7555,42.8545,13138.0
2021-01-26 15:05:00,51.92,51.93,51.86,51.86,10572.0,42.838,42.8462,42.7885,42.7885,10572.0
2021-01-26 15:10:00,51.89,51.99,51.82,51.89,51518.0,42.8132,42.8957,42.7555,42.8132,51518.0
2021-01-26 15:15:00,51.88,51.88,51.79,51.82,12704.0,42.805,42.805,42.7307,42.7555,12704.0
2021-01-26 15:20:00,51.8,51.86,51.78,51.84,17427.0,42.739,42.7885,42.7225,42.772,17427.0
2021-01-26 15:25:00,51.83,51.93,51.78,51.93,17352.0,42.7637,42.8462,42.7225,42.8462,17352.0
2021-01-26 15:30:00,51.92,51.93,51.81,51.82,14776.0,42.838,42.8462,42.7472,42.7555,14776.0
2021-01-26 15:35:00,51.81,51.82,51.7,51.73,26929.0,42.7472,42.7555,42.6565,42.6812,26929.0
2021-01-26 15:40:00,51.74,51.86,51.72,51.78,35774.0,42.6895,42.7885,42.673,42.7225,35774.0
2021-01-26 15:45:00,51.78,51.83,51.73,51.74,28318.0,42.7225,42.7637,42.6812,42.6895,28318.0
2021-01-26 15:50:00,51.72,51.77,51.65,51.67,50882.0,42.673,42.7142,42.6152,42.6317,50882.0
2021-01-26 15:55:00,51.64,51.76,51.61,51.65,114864.0,42.607,42.706,42.5822,42.6152,114864.0
2021-01-27 09:30:00,50.74,50.99,50.35,50.64,82344.0,41.8644,42.0707,41.5426,41.7819,82344.0
2021-01-27 09:35:00,50.59,50.88,50.53,50.63,45005.0,41.7406,41.9799,41.6911,41.7736,45005.0
2021-01-27 09:40:00,50.63,50.79,50.45,50.45,43373.0,41.7736,41.9056,41.6251,41.6251,43373.0
2021-01-27 09:45:00,50.45,50.77,50.4,50.55,52305.0,41.6251,41.8891,41.5839,41.7076,52305.0
2021-01-27 09:50:00,50.57,50.6,50.3,50.42,39074.0,41.7241,41.7489,41.5014,41.6004,39074.0
2021-01-27 09:55:00,50.42,50.93,50.41,50.74,20383.0,41.6004,42.0212,41.5921,41.8644,20383.0
2021-01-27 10:00:00,50.7,50.93,50.67,50.84,48621.0,41.8314,42.0212,41.8066,41.9469,48621.0
2021-01-27 10:05:00,50.84,50.95,50.65,50.77,47644.0,41.9469,42.0377,41.7901,41.8891,47644.0
2021-01-27 10:10:00,50.77,50.77,50.55,50.56,11887.0,41.8891,41.8891,41.7076,41.7159,11887.0
2021-01-27 10:15:00,50.58,50.75,50.45,50.75,23822.0,41.7324,41.8726,41.6251,41.8726,23822.0
2021-01-27 10:20:00,50.75,51.03,50.75,50.94,27235.0,41.8726,42.1037,41.8726,42.0294,27235.0
2021-01-27 10:25:00,51.0,51.33,51.0,51.24,17436.0,42.0789,42.3512,42.0789,42.2769,17436.0
2021-01-27 10:30:00,51.33,51.51,51.08,51.19,17348.0,42.3512,42.4997,42.1449,42.2357,17348.0
2021-01-27 10:35:00,51.17,51.25,51.04,51.08,21327.0,42.2192,42.2852,42.1119,42.1449,21327.0
2021-01-27 10:40:00,51.1,51.38,51.09,51.37,21819.0,42.1614,42.3924,42.1532,42.3842,21819.0
2021-01-27 10:45:00,51.37,51.44,51.23,51.44,14143.0,42.3842,42.4419,42.2687,42.4419,14143.0
2021-01-27 10:50:00,51.41,51.41,51.17,51.18,18129.0,42.4172,42.4172,42.2192,42.2274,18129.0
2021-01-27 10:55:00,51.18,51.22,51.0,51.13,30170.0,42.2274,42.2604,42.0789,42.1862,30170.0
2021-01-27 11:00:00,51.13,51.21,51.09,51.21,18931.0,42.1862,42.2522,42.1532,42.2522,18931.0
2021-01-27 11:05:00,51.22,51.29,51.16,51.27,20857.0,42.2604,42.3182,42.2109,42.3017,20857.0
2021-01-27 11:10:00,51.27,51.28,51.14,51.19,9442.0,42.3017,42.3099,42.1944,42.2357,9442.0
2021-01-27 11:15:00,51.17,51.25,51.12,51.15,15067.0,42.2192,42.2852,42.1779,42.2027,15067.0
2021-01-27 11:20:00,51.15,51.4,51.14,51.39,14777.0,42.2027,42.4089,42.1944,42.4007,14777.0
2021-01-27 11:25:00,51.4,51.48,51.34,51.34,12433.0,42.4089,42.475,42.3594,42.3594,12433.0
2021-01-27 11:30:00,51.36,51.36,51.22,51.24,9311.0,42.3759,42.3759,42.2604,42.2769,9311.0
2021-01-27 11:35:00,51.23,51.43,51.23,51.4,14486.0,42.2687,42.4337,42.2687,42.4089,14486.0
2021-01-27 11:40:00,51.41,51.46,51.27,51.28,14276.0,42.4172,42.4584,42.3017,42.3099,14276.0
2021-01-27 11:45:00,51.28,51.37,51.1,51.12,20694.0,42.3099,42.3842,42.1614,42.1779,20694.0
2021-01-27 11:50:00,51.12,51.22,51.12,51.16,15612.0,42.1779,42.2604,42.1779,42.2109,15612.0
2021-01-27 11:55:00,51.17,51.21,51.13,51.19,11612.0,42.2192,42.2522,42.1862,42.2357,11612.0
2021-01-27 12:00:00,51.19,51.25,51.11,51.17,6567.0,42.2357,42.2852,42.1697,42.2192,6567.0
2021-01-27 12:05:00,51.18,51.25,51.18,51.25,6318.0,42.2274,42.2852,42.2274,42.2852,6318.0
2021-01-27 12:10:00,51.23,51.3,51.17,51.24,16780.0,42.2687,42.3264,42.2192,42.2769,16780.0
2021-01-27 12:15:00,51.22,51.22,51.1,51.14,12744.0,42.2604,42.2604,42.1614,42.1944,12744.0
2021-01-27 12:20:00,51.12,51.13,51.02,51.02,10629.0,42.1779,42.1862,42.0954,42.0954,10629.0
2021-01-27 12:25:00,51.06,51.06,50.91,50.94,9771.0,42.1284,42.1284,42.0047,42.0294,9771.0
2021-01-27 12:30:00,50.95,50.96,50.84,50.85,6383.0,42.0377,42.0459,41.9469,41.9552,6383.0
2021-01-27 12:35:00,50.86,50.88,50.79,50.87,10499.0,41.9634,41.9799,41.9056,41.9717,10499.0
2021-01-27 12:40:00,50.87,50.98,50.87,50.98,12502.0,41.9717,42.0624,41.9717,42.0624,12502.0
2021-01-27 12:45:00,50.96,51.08,50.96,51.08,7602.0,42.0459,42.1449,42.0459,42.1449,7602.0
2021-01-27 12:50:00,51.06,51.12,51.01,51.12,11124.0,42.1284,42.1779,42.0872,42.1779,11124.0
2021-01-27 12:55:00,51.09,51.19,51.08,51.14,15480.0,42.1532,42.2357,42.1449,42.1944,15480.0
2021-01-27 13:00:00,51.13,51.16,51.09,51.13,9993.0,42.1862,42.2109,42.1532,42.1862,9993.0
2021-01-27 13:05:00,51.14,51.17,51.09,51.17,6816.0,42.1944,42.2192,42.1532,42.2192,6816.0
2021-01-27 13:10:00,51.18,51.18,51.08,51.09,6217.0,42.2274,42.2274,42.1449,42.1532,6217.0
2021-01-27 13:15:00,51.07,51.15,51.02,51.13,8259.0,42.1367,42.2027,42.0954,42.1862,8259.0
2021-01-27 13:20:00,51.12,51.18,51.11,51.15,7531.0,42.1779,42.2274,42.1697,42.2027,7531.0
2021-01-27 13:25:00,51.16,51.16,51.11,51.11,6170.0,42.2109,42.2109,42.1697,42.1697,6170.0
2021-01-27 13:30:00,51.09,51.13,51.03,51.04,8161.0,42.1532,42.1862,42.1037,42.1119,8161.0
2021-01-27 13:35:00,51.04,51.07,50.99,50.99,8172.0,42.1119,42.1367,42.0707,42.0707,8172.0
2021-01-27 13:40:00,50.99,51.0,50.9,50.9,11323.0,42.0707,42.0789,41.9964,41.9964,11323.0
2021-01-27 13:45:00,50.87,50.93,50.87,50.88,10052.0,41.9717,42.0212,41.9717,41.9799,10052.0
2021-01-27 13:50:00,50.9,50.99,50.88,50.98,16719.0,41.9964,42.0707,41.9799,42.0624,16719.0
2021-01-27 13:55:00,51.02,51.03,50.86,50.89,13445.0,42.0954,42.1037,41.9634,41.9882,13445.0
2021-01-27 14:00:00,50.9,50.97,50.8,50.8,19803.0,41.9964,42.0542,41.9139,41.9139,19803.0
2021-01-27 14:05:00,50.78,50.78,50.64,50.74,15311.0,41.8974,41.8974,41.7819,41.8644,15311.0
2021-01-27 14:10:00,50.74,50.81,50.74,50.75,11611.0,41.8644,41.9222,41.8644,41.8726,11611.0
2021-01-27 14:15:00,50.75,50.75,50.46,50.46,25036.0,41.8726,41.8726,41.6334,41.6334,25036.0
2021-01-27 14:20:00,50.48,50.65,50.48,50.65,19655.0,41.6499,41.7901,41.6499,41.7901,19655.0
2021-01-27 14:25:00,50.63,50.66,50.56,50.58,17921.0,41.7736,41.7984,41.7159,41.7324,17921.0
2021-01-27 14:30:00,50.61,50.66,50.47,50.49,10606.0,41.7571,41.7984,41.6416,41.6581,10606.0
2021-01-27 14:35:00,50.49,50.54,50.39,50.48,9724.0,41.6581,41.6994,41.5756,41.6499,9724.0
2021-01-27 14:40:00,50.44,50.63,50.41,50.57,16182.0,41.6169,41.7736,41.5921,41.7241,16182.0
2021-01-27 14:45:00,50.55,50.57,50.32,50.36,14325.0,41.7076,41.7241,41.5179,41.5509,14325.0
2021-01-27 14:50:00,50.37,50.41,50.28,50.34,13621.0,41.5591,41.5921,41.4849,41.5344,13621.0
2021-01-27 14:55:00,50.31,50.33,50.2,50.25,15568.0,41.5096,41.5261,41.4189,41.4601,15568.0
2021-01-27 15:00:00,50.22,50.34,50.19,50.29,21334.0,41.4354,41.5344,41.4106,41.4931,21334.0
2021-01-27 15:05:00,50.3,50.44,50.29,50.36,17091.0,41.5014,41.6169,41.4931,41.5509,17091.0
2021-01-27 15:10:00,50.36,50.48,50.27,50.45,51080.0,41.5509,41.6499,41.4766,41.6251,51080.0
2021-01-27 15:15:00,50.45,50.46,50.27,50.27,19775.0,41.6251,41.6334,41.4766,41.4766,19775.0
2021-01-27 15:20:00,50.28,50.4,50.26,50.33,28776.0,41.4849,41.5839,41.4684,41.5261,28776.0
2021-01-27 15:25:00,50.33,50.47,50.18,50.22,30725.0,41.5261,41.6416,41.4024,41.4354,30725.0
2021-01-27 15:30:00,50.21,50.32,50.16,50.19,29733.0,41.4271,41.5179,41.3859,41.4106,29733.0
2021-01-27 15:35:00,50.18,50.22,50.03,50.11,47968.0,41.4024,41.4354,41.2786,41.3446,47968.0
2021-01-27 15:40:00,50.11,50.24,50.07,50.16,34605.0,41.3446,41.4519,41.3116,41.3859,34605.0
2021-01-27 15:45:00,50.15,50.25,50.13,50.21,63098.0,41.3776,41.4601,41.3611,41.4271,63098.0
2021-01-27 15:50:00,50.21,50.44,50.15,50.44,97206.0,41.4271,41.6169,41.3776,41.6169,97206.0
2021-01-27 15:55:00,50.43,50.46,50.27,50.45,182196.0,41.6086,41.6334,41.4766,41.6251,182196.0
2021-01-28 09:30:00,50.9,50.94,50.72,50.8,35513.0,41.9964,42.0294,41.8479,41.9139,35513.0
2021-01-28 09:35:00,50.77,50.8,50.5,50.63,10307.0,41.8891,41.9139,41.6664,41.7736,10307.0
2021-01-28 09:40:00,50.65,51.22,50.59,51.16,10672.0,41.7901,42.2604,41.7406,42.2109,10672.0
2021-01-28 09:45:00,51.16,51.23,50.73,50.86,19145.0,42.2109,42.2687,41.8561,41.9634,19145.0
2021-01-28 09:50:00,50.81,50.95,50.76,50.87,11733.0,41.9222,42.0377,41.8809,41.9717,11733.0
2021-01-28 09:55:00,50.84,50.84,50.31,50.39,31169.0,41.9469,41.9469,41.5096,41.5756,31169.0
2021-01-28 10:00:00,50.38,50.55,50.18,50.44,11076.0,41.5674,41.7076,41.4024,41.6169,11076.0
2021-01-28 10:05:00,50.46,50.6,50.41,50.52,8122.0,41.6334,41.7489,41.5921,41.6829,8122.0
2021-01-28 10:10:00,50.51,50.75,50.51,50.63,12171.0,41.6746,41.8726,41.6746,41.7736,12171.0
2021-01-28 10:15:00,50.57,50.71,50.57,50.67,8501.0,41.7241,41.8396,41.7241,41.8066,8501.0
2021-01-28 10:20:00,50.65,50.73,50.38,50.4,28467.0,41.7901,41.8561,41.5674,41.5839,28467.0
2021-01-28 10:25:00,50.43,50.47,50.38,50.41,14198.0,41.6086,41.6416,41.5674,41.5921,14198.0
2021-01-28 10:30:00,50.41,50.46,50.36,50.41,13993.0,41.5921,41.6334,41.5509,41.5921,13993.0
2021-01-28 10:35:00,50.4,50.44,50.31,50.41,17370.0,41.5839,41.6169,41.5096,41.5921,17370.0
2021-01-28 10:40:00,50.4,50.47,50.18,50.26,26314.0,41.5839,41.6416,41.4024,41.4684,26314.0
2021-01-28 10:45:00,50.23,50.39,50.21,50.34,28240.0,41.4436,41.5756,41.4271,41.5344,28240.0
2021-01-28 10:50:00,50.32,50.32,50.14,50.24,16401.0,41.5179,41.5179,41.3693,41.4519,16401.0
2021-01-28 10:55:00,50.23,50.4,50.22,50.39,19167.0,41.4436,41.5839,41.4354,41.5756,19167.0
2021-01-28 11:00:00,50.4,50.51,50.38,50.44,29609.0,41.5839,41.6746,41.5674,41.6169,29609.0
2021-01-28 11:05:00,50.45,50.59,50.36,50.45,31722.0,41.6251,41.7406,41.5509,41.6251,31722.0
2021-01-28 11:10:00,50.45,50.48,50.29,50.42,28042.0,41.6251,41.6499,41.4931,41.6004,28042.0
2021-01-28 11:15:00,50.43,50.57,50.43,50.46,15008.0,41.6086,41.7241,41.6086,41.6334,15008.0
2021-01-28 11:20:00,50.49,50.49,50.29,50.36,8475.0,41.6581,41.6581,41.4931,41.5509,8475.0
2021-01-28 11:25:00,50.38,50.39,50.22,50.24,19459.0,41.5674,41.5756,41.4354,41.4519,19459.0
2021-01-28 11:30:00,50.23,50.37,50.23,50.32,21404.0,41.4436,41.5591,41.4436,41.5179,21404.0
2021-01-28 11:35:00,50.34,50.39,50.16,50.21,22730.0,41.5344,41.5756,41.3859,41.4271,22730.0
2021-01-28 11:40:00,50.24,50.27,50.17,50.26,16811.0,41.4519,41.4766,41.3941,41.4684,16811.0
2021-01-28 11:45:00,50.26,50.28,50.18,50.24,15387.0,41.4684,41.4849,41.4024,41.4519,15387.0
2021-01-28 11:50:00,50.23,50.39,50.23,50.34,43561.0,41.4436,41.5756,41.4436,41.5344,43561.0
2021-01-28 11:55:00,50.36,50.37,50.29,50.36,11067.0,41.5509,41.5591,41.4931,41.5509,11067.0
2021-01-28 12:00:00,50.36,50.39,50.22,50.22,21637.0,41.5509,41.5756,41.4354,41.4354,21637.0
2021-01-28 12:05:00,50.24,50.36,50.23,50.36,24413.0,41.4519,41.5509,41.4436,41.5509,24413.0
2021-01-28 12:10:00,50.37,50.4,50.29,50.4,14267.0,41.5591,41.5839,41.4931,41.5839,14267.0
2021-01-28 12:15:00,50.41,50.56,50.4,50.52,24077.0,41.5921,41.7159,41.5839,41.6829,24077.0
2021-01-28 12:20:00,50.54,50.54,50.47,50.47,15408.0,41.6994,41.6994,41.6416,41.6416,15408.0
2021-01-28 12:25:00,50.45,50.46,50.36,50.36,17717.0,41.6251,41.6334,41.5509,41.5509,17717.0
2021-01-28 12:30:00,50.37,50.47,50.36,50.4,29785.0,41.5591,41.6416,41.5509,41.5839,29785.0
2021-01-28 12:35:00,50.4,50.4,50.28,50.35,16558.0,41.5839,41.5839,41.4849,41.5426,16558.0
2021-01-28 12:40:00,50.35,50.35,50.26,50.3,17060.0,41.5426,41.5426,41.4684,41.5014,17060.0
2021-01-28 12:45:00,50.31,50.38,50.31,50.36,16461.0,41.5096,41.5674,41.5096,41.5509,16461.0
2021-01-28 12:50:00,50.36,50.38,50.31,50.37,17667.0,41.5509,41.5674,41.5096,41.5591,17667.0
2021-01-28 12:55:00,50.37,50.58,50.37,50.54,20796.0,41.5591,41.7324,41.5591,41.6994,20796.0
2021-01-28 13:00:00,50.55,50.59,50.41,50.42,20120.0,41.7076,41.7406,41.5921,41.6004,20120.0
2021-01-28 13:05:00,50.39,50.41,50.31,50.36,24374.0,41.5756,41.5921,41.5096,41.5509,24374.0
2021-01-28 13:10:00,50.35,50.39,50.28,50.31,28748.0,41.5426,41.5756,41.4849,41.5096,28748.0
2021-01-28 13:15:00,50.29,50.39,50.23,50.34,22457.0,41.4931,41.5756,41.4436,41.5344,22457.0
2021-01-28 13:20:00,50.35,50.58,50.33,50.48,36080.0,41.5426,41.7324,41.5261,41.6499,36080.0
2021-01-28 13:25:00,50.48,50.59,50.48,50.55,17650.0,41.6499,41.7406,41.6499,41.7076,17650.0
2021-01-28 13:30:00,50.56,50.6,50.47,50.53,24689.0,41.7159,41.7489,41.6416,41.6911,24689.0
2021-01-28 13:35:00,50.53,50.71,50.51,50.7,22810.0,41.6911,41.8396,41.6746,41.8314,22810.0
2021-01-28 13:40:00,50.71,50.85,50.68,50.85,30041.0,41.8396,41.9552,41.8149,41.9552,30041.0
2021-01-28 13:45:00,50.84,50.84,50.71,50.72,21543.0,41.9469,41.9469,41.8396,41.8479,21543.0
2021-01-28 13:50:00,50.72,50.73,50.66,50.7,29142.0,41.8479,41.8561,41.7984,41.8314,29142.0
2021-01-28 13:55:00,50.7,50.71,50.6,50.63,20327.0,41.8314,41.8396,41.7489,41.7736,20327.0
2021-01-28 14:00:00,50.62,50.66,50.6,50.6,21966.0,41.7654,41.7984,41.7489,41.7489,21966.0
2021-01-28 14:05:00,50.6,50.64,50.56,50.58,18489.0,41.7489,41.7819,41.7159,41.7324,18489.0
2021-01-28 14:10:00,50.58,50.59,50.5,50.52,34178.0,41.7324,41.7406,41.6664,41.6829,34178.0
2021-01-28 14:15:00,50.52,50.55,50.39,50.43,24808.0,41.6829,41.7076,41.5756,41.6086,24808.0
2021-01-28 14:20:00,50.44,50.44,50.29,50.32,23270.0,41.6169,41.6169,41.4931,41.5179,23270.0
2021-01-28 14:25:00,50.33,50.39,50.31,50.33,76928.0,41.5261,41.5756,41.5096,41.5261,76928.0
2021-01-28 14:30:00,50.34,50.37,50.25,50.26,46533.0,41.5344,41.5591,41.4601,41.4684,46533.0
2021-01-28 14:35:00,50.25,50.33,50.18,50.33,38840.0,41.4601,41.5261,41.4024,41.5261,38840.0
2021-01-28 14:40:00,50.33,50.36,50.24,50.3,28544.0,41.5261,41.5509,41.4519,41.5014,28544.0
2021-01-28 14:45:00,50.31,50.49,50.23,50.43,157400.0,41.5096,41.6581,41.4436,41.6086,157400.0
2021-01-28 14:50:00,50.42,50.46,50.34,50.38,29879.0,41.6004,41.6334,41.5344,41.5674,29879.0
2021-01-28 14:55:00,50.38,50.47,50.36,50.44,32110.0,41.5674,41.6416,41.5509,41.6169,32110.0
2021-01-28 15:00:00,50.43,50.43,50.31,50.34,25056.0,41.6086,41.6086,41.5096,41.5344,25056.0
2021-01-28 15:05:00,50.34,50.37,50.21,50.22,49496.0,41.5344,41.5591,41.4271,41.4354,49496.0
2021-01-28 15:10:00,50.22,50.38,50.17,50.34,34323.0,41.4354,41.5674,41.3941,41.5344,34323.0
2021-01-28 15:15:00,50.34,50.4,50.31,50.33,50992.0,41.5344,41.5839,41.5096,41.5261,50992.0
2021-01-28 15:20:00,50.33,50.35,50.23,50.3,35072.0,41.5261,41.5426,41.4436,41.5014,35072.0
2021-01-28 15:25:00,50.3,50.37,50.26,50.26,37368.0,41.5014,41.5591,41.4684,41.4684,37368.0
2021-01-28 15:30:00,50.25,50.34,50.19,50.26,40035.0,41.4601,41.5344,41.4106,41.4684,40035.0
2021-01-28 15:35:00,50.26,50.27,50.2,50.21,39105.0,41.4684,41.4766,41.4189,41.4271,39105.0
2021-01-28 15:40:00,50.21,50.21,50.07,50.09,76253.0,41.4271,41.4271,41.3116,41.3281,76253.0
2021-01-28 15:45:00,50.09,50.26,50.04,50.21,79976.0,41.3281,41.4684,41.2868,41.4271,79976.0
2021-01-28 15:50:00,50.24,50.29,50.16,50.22,96562.0,41.4519,41.4931,41.3859,41.4354,96562.0
2021-01-28 15:55:00,50.22,50.3,50.07,50.14,229781.0,41.4354,41.5014,41.3116,41.3693,229781.0
2021-01-29 09:30:00,50.0,50.07,49.63,49.64,60286.0,41.2538,41.3116,40.9486,40.9568,60286.0
2021-01-29 09:35:00,49.64,49.73,49.44,49.62,26200.0,40.9568,41.0311,40.7918,40.9403,26200.0
2021-01-29 09:40:00,49.55,49.87,49.55,49.79,25786.0,40.8826,41.1466,40.8826,41.0806,25786.0
2021-01-29 09:45:00,49.83,49.95,49.46,49.57,27497.0,41.1136,41.2126,40.8083,40.8991,27497.0
2021-01-29 09:50:00,49.53,49.84,49.5,49.75,16338.0,40.8661,41.1218,40.8413,41.0476,16338.0
2021-01-29 09:55:00,49.81,50.13,49.78,50.07,10060.0,41.0971,41.3611,41.0723,41.3116,10060.0
2021-01-29 10:00:00,50.07,50.2,49.94,49.94,12644.0,41.3116,41.4189,41.2043,41.2043,12644.0
2021-01-29 10:05:00,49.94,50.03,49.79,49.95,19865.0,41.2043,41.2786,41.0806,41.2126,19865.0
2021-01-29 10:10:00,49.97,50.07,49.61,49.66,19678.0,41.2291,41.3116,40.9321,40.9733,19678.0
2021-01-29 10:15:00,49.66,49.66,49.44,49.58,14867.0,40.9733,40.9733,40.7918,40.9073,14867.0
2021-01-29 10:20:00,49.58,49.74,49.58,49.72,14162.0,40.9073,41.0393,40.9073,41.0228,14162.0
2021-01-29 10:25:00,49.73,49.8,49.59,49.78,10253.0,41.0311,41.0888,40.9156,41.0723,10253.0
2021-01-29 10:30:00,49.81,49.88,49.78,49.82,8631.0,41.0971,41.1548,41.0723,41.1053,8631.0
2021-01-29 10:35:00,49.8,49.84,49.75,49.78,9523.0,41.0888,41.1218,41.0476,41.0723,9523.0
2021-01-29 10:40:00,49.78,49.84,49.63,49.68,22394.0,41.0723,41.1218,40.9486,40.9898,22394.0
2021-01-29 10:45:00,49.66,49.67,49.52,49.58,13469.0,40.9733,40.9816,40.8578,40.9073,13469.0
2021-01-29 10:50:00,49.56,49.6,49.51,49.53,13171.0,40.8908,40.9238,40.8496,40.8661,13171.0
2021-01-29 10:55:00,49.54,49.64,49.53,49.63,7356.0,40.8743,40.9568,40.8661,40.9486,7356.0
2021-01-29 11:00:00,49.68,49.74,49.37,49.42,24370.0,40.9898,41.0393,40.734,40.7753,24370.0
2021-01-29 11:05:00,49.41,49.5,49.34,49.5,21860.0,40.767,40.8413,40.7093,40.8413,21860.0
2021-01-29 11:10:00,49.48,49.48,49.36,49.41,15717.0,40.8248,40.8248,40.7258,40.767,15717.0
2021-01-29 11:15:00,49.41,49.5,49.38,49.38,16459.0,40.767,40.8413,40.7423,40.7423,16459.0
2021-01-29 11:20:00,49.39,49.46,49.3,49.39,13980.0,40.7505,40.8083,40.6763,40.7505,13980.0
2021-01-29 11:25:00,49.4,49.45,49.26,49.27,9336.0,40.7588,40.8,40.6433,40.6515,9336.0
2021-01-29 11:30:00,49.29,49.31,49.05,49.05,18353.0,40.668,40.6845,40.47,40.47,18353.0
2021-01-29 11:35:00,49.06,49.09,48.92,49.0,26269.0,40.4783,40.503,40.3628,40.4288,26269.0
2021-01-29 11:40:00,49.02,49.12,48.95,49.07,14525.0,40.4453,40.5278,40.3875,40.4865,14525.0
2021-01-29 11:45:00,49.06,49.07,48.92,48.93,14341.0,40.4783,40.4865,40.3628,40.371,14341.0
2021-01-29 11:50:00,48.93,49.05,48.93,49.05,32240.0,40.371,40.47,40.371,40.47,32240.0
2021-01-29 11:55:00,49.05,49.12,49.02,49.12,13532.0,40.47,40.5278,40.4453,40.5278,13532.0
2021-01-29 12:00:00,49.1,49.1,49.03,49.05,9380.0,40.5113,40.5113,40.4535,40.47,9380.0
2021-01-29 12:05:00,49.05,49.16,48.99,49.16,13107.0,40.47,40.5608,40.4205,40.5608,13107.0
2021-01-29 12:10:00,49.16,49.65,49.16,49.62,115036.0,40.5608,40.9651,40.5608,40.9403,115036.0
2021-01-29 12:15:00,49.62,49.77,49.5,49.74,50728.0,40.9403,41.0641,40.8413,41.0393,50728.0
2021-01-29 12:20:00,49.74,49.95,49.71,49.9,51945.0,41.0393,41.2126,41.0146,41.1713,51945.0
2021-01-29 12:25:00,49.93,50.04,49.85,49.99,70950.0,41.1961,41.2868,41.1301,41.2456,70950.0
2021-01-29 12:30:00,49.99,50.03,49.8,49.86,40931.0,41.2456,41.2786,41.0888,41.1383,40931.0
2021-01-29 12:35:00,49.88,49.93,49.58,49.68,29965.0,41.1548,41.1961,40.9073,40.9898,29965.0
2021-01-29 12:40:00,49.69,49.8,49.65,49.68,25700.0,40.9981,41.0888,40.9651,40.9898,25700.0
2021-01-29 12:45:00,49.69,49.71,49.51,49.55,45324.0,40.9981,41.0146,40.8496,40.8826,45324.0
2021-01-29 12:50:00,49.56,49.93,49.56,49.86,29375.0,40.8908,41.1961,40.8908,41.1383,29375.0
2021-01-29 12:55:00,49.86,50.02,49.84,49.88,31044.0,41.1383,41.2703,41.1218,41.1548,31044.0
2021-01-29 13:00:00,49.85,50.19,49.79,50.0,60390.0,41.1301,41.4106,41.0806,41.2538,60390.0
2021-01-29 13:05:00,49.97,50.09,49.94,49.98,16701.0,41.2291,41.3281,41.2043,41.2373,16701.0
2021-01-29 13:10:00,49.97,50.04,49.86,49.89,45719.0,41.2291,41.2868,41.1383,41.1631,45719.0
2021-01-29 13:15:00,49.91,49.95,49.75,49.82,41910.0,41.1796,41.2126,41.0476,41.1053,41910.0
2021-01-29 13:20:00,49.81,50.02,49.81,49.97,21807.0,41.0971,41.2703,41.0971,41.2291,21807.0
2021-01-29 13:25:00,49.97,50.3,49.97,50.3,42914.0,41.2291,41.5014,41.2291,41.5014,42914.0
2021-01-29 13:30:00,50.29,50.57,50.2,50.49,71721.0,41.4931,41.7241,41.4189,41.6581,71721.0
2021-01-29 13:35:00,50.49,50.97,50.44,50.51,98289.0,41.6581,42.0542,41.6169,41.6746,98289.0
2021-01-29 13:40:00,50.51,50.58,50.46,50.5,28072.0,41.6746,41.7324,41.6334,41.6664,28072.0
2021-01-29 13:45:00,50.5,50.52,50.16,50.17,28548.0,41.6664,41.6829,41.3859,41.3941,28548.0
2021-01-29 13:50:00,50.2,50.51,50.18,50.42,90081.0,41.4189,41.6746,41.4024,41.6004,90081.0
2021-01-29 13:55:00,50.45,50.51,50.28,50.28,42820.0,41.6251,41.6746,41.4849,41.4849,42820.0
2021-01-29 14:00:00,50.26,50.59,50.24,50.5,29685.0,41.4684,41.7406,41.4519,41.6664,29685.0
2021-01-29 14:05:00,50.52,50.66,50.49,50.57,35420.0,41.6829,41.7984,41.6581,41.7241,35420.0
2021-01-29 14:10:00,50.56,50.7,50.49,50.66,36669.0,41.7159,41.8314,41.6581,41.7984,36669.0
2021-01-29 14:15:00,50.65,50.72,50.56,50.64,22367.0,41.7901,41.8479,41.7159,41.7819,22367.0
2021-01-29 14:20:00,50.66,50.66,50.43,50.52,35330.0,41.7984,41.7984,41.6086,41.6829,35330.0
2021-01-29 14:25:00,50.51,50.55,50.28,50.36,30286.0,41.6746,41.7076,41.4849,41.5509,30286.0
2021-01-29 14:30:00,50.35,50.35,50.17,50.22,23147.0,41.5426,41.5426,41.3941,41.4354,23147.0
2021-01-29 14:35:00,50.21,50.38,50.2,50.22,31508.0,41.4271,41.5674,41.4189,41.4354,31508.0
2021-01-29 14:40:00,50.21,50.37,50.08,50.29,27964.0,41.4271,41.5591,41.3198,41.4931,27964.0
2021-01-29 14:45:00,50.31,50.35,50.17,50.22,24424.0,41.5096,41.5426,41.3941,41.4354,24424.0
2021-01-29 14:50:00,50.22,50.29,50.19,50.21,17582.0,41.4354,41.4931,41.4106,41.4271,17582.0
2021-01-29 14:55:00,50.19,50.27,50.15,50.15,20132.0,41.4106,41.4766,41.3776,41.3776,20132.0
2021-01-29 15:00:00,50.16,50.38,50.15,50.29,27290.0,41.3859,41.5674,41.3776,41.4931,27290.0
2021-01-29 15:05:00,50.3,50.31,50.19,50.25,20838.0,41.5014,41.5096,41.4106,41.4601,20838.0
2021-01-29 15:10:00,50.25,50.35,50.25,50.31,32680.0,41.4601,41.5426,41.4601,41.5096,32680.0
2021-01-29 15:15:00,50.32,50.33,50.23,50.25,33683.0,41.5179,41.5261,41.4436,41.4601,33683.0
2021-01-29 15:20:00,50.25,50.4,50.24,50.33,46788.0,41.4601,41.5839,41.4519,41.5261,46788.0
2021-01-29 15:25:00,50.33,50.39,50.26,50.31,38504.0,41.5261,41.5756,41.4684,41.5096,38504.0
2021-01-29 15:30:00,50.29,50.41,50.29,50.34,46026.0,41.4931,41.5921,41.4931,41.5344,46026.0
2021-01-29 15:35:00,50.34,50.37,50.23,50.34,84450.0,41.5344,41.5591,41.4436,41.5344,84450.0
2021-01-29 15:40:00,50.34,50.4,50.2,50.25,129928.0,41.5344,41.5839,41.4189,41.4601,129928.0
2021-01-29 15:45:00,50.25,50.32,50.21,50.26,229198.0,41.4601,41.5179,41.4271,41.4684,229198.0
2021-01-29 15:50:00,50.26,50.43,50.26,50.36,191093.0,41.4684,41.6086,41.4684,41.5509,191093.0
2021-01-29 15:55:00,50.35,50.49,50.21,50.32,476596.0,41.5426,41.6581,41.4271,41.5179,476596.0
2021-02-01 09:30:00,50.94,51.17,50.31,50.48,75863.0,42.0294,42.2192,41.5096,41.6499,75863.0
2021-02-01 09:35:00,50.49,50.6,50.15,50.15,54460.0,41.6581,41.7489,41.3776,41.3776,54460.0
2021-02-01 09:40:00,50.19,50.34,49.97,50.12,42379.0,41.4106,41.5344,41.2291,41.3528,42379.0
2021-02-01 09:45:00,50.11,50.15,49.63,49.63,40067.0,41.3446,41.3776,40.9486,40.9486,40067.0
2021-02-01 09:50:00,49.63,49.79,49.42,49.46,25734.0,40.9486,41.0806,40.7753,40.8083,25734.0
2021-02-01 09:55:00,49.48,49.66,49.48,49.55,39757.0,40.8248,40.9733,40.8248,40.8826,39757.0
2021-02-01 10:00:00,49.57,49.58,49.22,49.45,48889.0,40.8991,40.9073,40.6103,40.8,48889.0
2021-02-01 10:05:00,49.45,49.65,49.41,49.45,28414.0,40.8,40.9651,40.767,40.8,28414.0
2021-02-01 10:10:00,49.47,49.5,49.31,49.31,39600.0,40.8165,40.8413,40.6845,40.6845,39600.0
2021-02-01 10:15:00,49.3,49.42,49.27,49.39,43221.0,40.6763,40.7753,40.6515,40.7505,43221.0
2021-02-01 10:20:00,49.42,49.46,49.24,49.34,44319.0,40.7753,40.8083,40.6268,40.7093,44319.0
2021-02-01 10:25:00,49.35,49.49,49.22,49.28,41323.0,40.7175,40.833,40.6103,40.6598,41323.0
2021-02-01 10:30:00,49.28,49.38,49.28,49.34,23203.0,40.6598,40.7423,40.6598,40.7093,23203.0
2021-02-01 10:35:00,49.35,49.42,49.25,49.26,20957.0,40.7175,40.7753,40.635,40.6433,20957.0
2021-02-01 10:40:00,49.24,49.37,49.12,49.36,38810.0,40.6268,40.734,40.5278,40.7258,38810.0
2021-02-01 10:45:00,49.35,49.37,49.21,49.29,28865.0,40.7175,40.734,40.602,40.668,28865.0
2021-02-01 10:50:00,49.27,49.27,49.09,49.1,29026.0,40.6515,40.6515,40.503,40.5113,29026.0
2021-02-01 10:55:00,49.1,49.18,49.02,49.05,32851.0,40.5113,40.5773,40.4453,40.47,32851.0
2021-02-01 11:00:00,49.03,49.13,48.93,48.94,96935.0,40.4535,40.536,40.371,40.3793,96935.0
2021-02-01 11:05:00,48.95,49.14,48.94,49.1,28028.0,40.3875,40.5443,40.3793,40.5113,28028.0
2021-02-01 11:10:00,49.08,49.25,49.06,49.21,33901.0,40.4948,40.635,40.4783,40.602,33901.0
2021-02-01 11:15:00,49.21,49.23,49.14,49.19,29140.0,40.602,40.6185,40.5443,40.5855,29140.0
2021-02-01 11:20:00,49.19,49.29,49.19,49.23,19520.0,40.5855,40.668,40.5855,40.6185,19520.0
2021-02-01 11:25:00,49.24,49.32,49.24,49.27,13688.0,40.6268,40.6928,40.6268,40.6515,13688.0
2021-02-01 11:30:00,49.28,49.41,49.28,49.36,18957.0,40.6598,40.767,40.6598,40.7258,18957.0
2021-02-01 11:35:00,49.36,49.36,49.2,49.31,17717.0,40.7258,40.7258,40.5938,40.6845,17717.0
2021-02-01 11:40:00,49.34,49.55,49.34,49.5,14420.0,40.7093,40.8826,40.7093,40.8413,14420.0
2021-02-01 11:45:00,49.52,49.6,49.48,49.48,27064.0,40.8578,40.9238,40.8248,40.8248,27064.0
2021-02-01 11:50:00,49.47,49.49,49.41,49.44,27129.0,40.8165,40.833,40.767,40.7918,27129.0
2021-02-01 11:55:00,49.45,49.48,49.25,49.25,29593.0,40.8,40.8248,40.635,40.635,29593.0
2021-02-01 12:00:00,49.27,49.39,49.26,49.28,34518.0,40.6515,40.7505,40.6433,40.6598,34518.0
2021-02-01 12:05:00,49.3,49.3,49.2,49.23,13050.0,40.6763,40.6763,40.5938,40.6185,13050.0
2021-02-01 12:10:00,49.24,49.24,49.08,49.21,72975.0,40.6268,40.6268,40.4948,40.602,72975.0
2021-02-01 12:15:00,49.19,49.2,49.12,49.13,12092.0,40.5855,40.5938,40.5278,40.536,12092.0
2021-02-01 12:20:00,49.12,49.16,49.03,49.06,26794.0,40.5278,40.5608,40.4535,40.4783,26794.0
2021-02-01 12:25:00,49.07,49.07,48.94,49.0,26056.0,40.4865,40.4865,40.3793,40.4288,26056.0
2021-02-01 12:30:00,49.02,49.09,49.0,49.02,21424.0,40.4453,40.503,40.4288,40.4453,21424.0
2021-02-01 12:35:00,49.03,49.05,48.94,48.96,22091.0,40.4535,40.47,40.3793,40.3958,22091.0
2021-02-01 12:40:00,48.97,49.02,48.92,48.95,43015.0,40.404,40.4453,40.3628,40.3875,43015.0
2021-02-01 12:45:00,48.93,48.97,48.92,48.94,23669.0,40.371,40.404,40.3628,40.3793,23669.0
2021-02-01 12:50:00,48.94,48.94,48.86,48.88,44136.0,40.3793,40.3793,40.3133,40.3298,44136.0
2021-02-01 12:55:00,48.89,49.02,48.88,49.02,20492.0,40.338,40.4453,40.3298,40.4453,20492.0
2021-02-01 13:00:00,49.0,49.01,48.84,48.9,20155.0,40.4288,40.437,40.2967,40.3463,20155.0
2021-02-01 13:05:00,48.91,48.98,48.86,48.98,19065.0,40.3545,40.4123,40.3133,40.4123,19065.0
2021-02-01 13:10:00,48.98,49.14,48.97,49.14,70693.0,40.4123,40.5443,40.404,40.5443,70693.0
2021-02-01 13:15:00,49.14,49.21,49.06,49.14,100672.0,40.5443,40.602,40.4783,40.5443,100672.0
2021-02-01 13:20:00,49.14,49.16,49.12,49.14,25310.0,40.5443,40.5608,40.5278,40.5443,25310.0
2021-02-01 13:25:00,49.14,49.24,49.1,49.24,33300.0,40.5443,40.6268,40.5113,40.6268,33300.0
2021-02-01 13:30:00,49.24,49.29,49.21,49.22,12288.0,40.6268,40.668,40.602,40.6103,12288.0
2021-02-01 13:35:00,49.21,49.27,49.15,49.2,38820.0,40.602,40.6515,40.5525,40.5938,38820.0
2021-02-01 13:40:00,49.2,49.25,49.16,49.25,37173.0,40.5938,40.635,40.5608,40.635,37173.0
2021-02-01 13:45:00,49.25,49.26,49.18,49.2,13557.0,40.635,40.6433,40.5773,40.5938,13557.0
2021-02-01 13:50:00,49.19,49.21,49.15,49.19,20261.0,40.5855,40.602,40.5525,40.5855,20261.0
2021-02-01 13:55:00,49.19,49.26,49.17,49.26,40994.0,40.5855,40.6433,40.569,40.6433,40994.0
2021-02-01 14:00:00,49.25,49.26,49.21,49.24,31971.0,40.635,40.6433,40.602,40.6268,31971.0
2021-02-01 14:05:00,49.23,49.3,49.22,49.29,37653.0,40.6185,40.6763,40.6103,40.668,37653.0
2021-02-01 14:10:00,49.31,49.45,49.31,49.45,19723.0,40.6845,40.8,40.6845,40.8,19723.0
2021-02-01 14:15:00,49.45,49.51,49.43,49.5,16408.0,40.8,40.8496,40.7835,40.8413,16408.0
2021-02-01 14:20:00,49.51,49.55,49.47,49.55,10250.0,40.8496,40.8826,40.8165,40.8826,10250.0
2021-02-01 14:25:00,49.55,49.65,49.55,49.64,20839.0,40.8826,40.9651,40.8826,40.9568,20839.0
2021-02-01 14:30:00,49.65,49.66,49.56,49.64,31637.0,40.9651,40.9733,40.8908,40.9568,31637.0
2021-02-01 14:35:00,49.65,49.72,49.65,49.7,12775.0,40.9651,41.0228,40.9651,41.0063,12775.0
2021-02-01 14:40:00,49.7,49.72,49.59,49.59,16312.0,41.0063,41.0228,40.9156,40.9156,16312.0
2021-02-01 14:45:00,49.61,49.74,49.61,49.73,18051.0,40.9321,41.0393,40.9321,41.0311,18051.0
2021-02-01 14:50:00,49.74,49.79,49.73,49.79,12790.0,41.0393,41.0806,41.0311,41.0806,12790.0
2021-02-01 14:55:00,49.8,49.86,49.77,49.82,16962.0,41.0888,41.1383,41.0641,41.1053,16962.0
2021-02-01 15:00:00,49.83,49.86,49.82,49.84,17965.0,41.1136,41.1383,41.1053,41.1218,17965.0
2021-02-01 15:05:00,49.84,49.87,49.78,49.82,36839.0,41.1218,41.1466,41.0723,41.1053,36839.0
2021-02-01 15:10:00,49.82,49.85,49.73,49.84,24498.0,41.1053,41.1301,41.0311,41.1218,24498.0
2021-02-01 15:15:00,49.84,49.86,49.78,49.82,26462.0,41.1218,41.1383,41.0723,41.1053,26462.0
2021-02-01 15:20:00,49.8,49.87,49.8,49.86,23387.0,41.0888,41.1466,41.0888,41.1383,23387.0
2021-02-01 15:25:00,49.86,49.94,49.86,49.89,25903.0,41.1383,41.2043,41.1383,41.1631,25903.0
2021-02-01 15:30:00,49.9,49.93,49.82,49.87,30566.0,41.1713,41.1961,41.1053,41.1466,30566.0
2021-02-01 15:35:00,49.86,49.94,49.86,49.93,31293.0,41.1383,41.2043,41.1383,41.1961,31293.0
2021-02-01 15:40:00,49.93,49.94,49.83,49.84,38066.0,41.1961,41.2043,41.1136,41.1218,38066.0
2021-02-01 15:45:00,49.83,49.84,49.71,49.72,61917.0,41.1136,41.1218,41.0146,41.0228,61917.0
2021-02-01 15:50:00,49.73,49.86,49.71,49.84,81912.0,41.0311,41.1383,41.0146,41.1218,81912.0
2021-02-01 15:55:00,49.85,49.85,49.66,49.78,396669.0,41.1301,41.1301,40.9733,41.0723,396669.0
2021-02-02 09:30:00,50.2,50.33,50.0,50.08,39357.0,41.4189,41.5261,41.2538,41.3198,39357.0
2021-02-02 09:35:00,50.13,50.16,49.87,49.93,17345.0,41.3611,41.3859,41.1466,41.1961,17345.0
2021-02-02 09:40:00,49.93,50.1,49.79,49.94,12080.0,41.1961,41.3363,41.0806,41.2043,12080.0
2021-02-02 09:45:00,49.94,50.09,49.88,50.08,53018.0,41.2043,41.3281,41.1548,41.3198,53018.0
2021-02-02 09:50:00,50.08,50.42,50.05,50.41,12880.0,41.3198,41.6004,41.2951,41.5921,12880.0
2021-02-02 09:55:00,50.4,50.68,50.36,50.62,15245.0,41.5839,41.8149,41.5509,41.7654,15245.0
2021-02-02 10:00:00,50.61,50.64,50.51,50.56,34217.0,41.7571,41.7819,41.6746,41.7159,34217.0
2021-02-02 10:05:00,50.52,50.58,50.39,50.46,17139.0,41.6829,41.7324,41.5756,41.6334,17139.0
2021-02-02 10:10:00,50.49,50.49,50.38,50.42,7123.0,41.6581,41.6581,41.5674,41.6004,7123.0
2021-02-02 10:15:00,50.41,50.66,50.41,50.64,12541.0,41.5921,41.7984,41.5921,41.7819,12541.0
2021-02-02 10:20:00,50.62,50.63,50.57,50.58,7749.0,41.7654,41.7736,41.7241,41.7324,7749.0
2021-02-02 10:25:00,50.56,50.61,50.46,50.49,12714.0,41.7159,41.7571,41.6334,41.6581,12714.0
2021-02-02 10:30:00,50.51,50.57,50.47,50.57,14692.0,41.6746,41.7241,41.6416,41.7241,14692.0
2021-02-02 10:35:00,50.56,50.56,50.43,50.45,23829.0,41.7159,41.7159,41.6086,41.6251,23829.0
2021-02-02 10:40:00,50.45,50.49,50.44,50.49,21742.0,41.6251,41.6581,41.6169,41.6581,21742.0
2021-02-02 10:45:00,50.49,50.53,50.42,50.46,18266.0,41.6581,41.6911,41.6004,41.6334,18266.0
2021-02-02 10:50:00,50.46,50.48,50.4,50.41,28752.0,41.6334,41.6499,41.5839,41.5921,28752.0
2021-02-02 10:55:00,50.42,50.44,50.31,50.41,18483.0,41.6004,41.6169,41.5096,41.5921,18483.0
2021-02-02 11:00:00,50.38,50.52,50.37,50.48,69865.0,41.5674,41.6829,41.5591,41.6499,69865.0
2021-02-02 11:05:00,50.48,50.56,50.45,50.56,5246.0,41.6499,41.7159,41.6251,41.7159,5246.0
2021-02-02 11:10:00,50.56,50.66,50.56,50.66,12167.0,41.7159,41.7984,41.7159,41.7984,12167.0
2021-02-02 11:15:00,50.65,50.77,50.63,50.76,19854.0,41.7901,41.8891,41.7736,41.8809,19854.0
2021-02-02 11:20:00,50.76,50.78,50.72,50.75,5638.0,41.8809,41.8974,41.8479,41.8726,5638.0
2021-02-02 11:25:00,50.77,50.77,50.68,50.76,10205.0,41.8891,41.8891,41.8149,41.8809,10205.0
2021-02-02 11:30:00,50.77,50.83,50.72,50.82,10579.0,41.8891,41.9387,41.8479,41.9304,10579.0
2021-02-02 11:35:00,50.83,50.92,50.81,50.91,6954.0,41.9387,42.0129,41.9222,42.0047,6954.0
2021-02-02 11:40:00,50.88,50.92,50.86,50.89,8626.0,41.9799,42.0129,41.9634,41.9882,8626.0
2021-02-02 11:45:00,50.87,50.88,50.82,50.82,10936.0,41.9717,41.9799,41.9304,41.9304,10936.0
2021-02-02 11:50:00,50.83,50.86,50.78,50.79,8125.0,41.9387,41.9634,41.8974,41.9056,8125.0
2021-02-02 11:55:00,50.82,50.82,50.67,50.73,11912.0,41.9304,41.9304,41.8066,41.8561,11912.0
2021-02-02 12:00:00,50.73,50.84,50.71,50.83,6984.0,41.8561,41.9469,41.8396,41.9387,6984.0
2021-02-02 12:05:00,50.83,50.83,50.71,50.72,42341.0,41.9387,41.9387,41.8396,41.8479,42341.0
2021-02-02 12:10:00,50.71,50.74,50.71,50.73,5235.0,41.8396,41.8644,41.8396,41.8561,5235.0
2021-02-02 12:15:00,50.74,50.78,50.71,50.72,6629.0,41.8644,41.8974,41.8396,41.8479,6629.0
2021-02-02 12:20:00,50.72,50.77,50.68,50.68,9089.0,41.8479,41.8891,41.8149,41.8149,9089.0
2021-02-02 12:25:00,50.67,50.67,50.58,50.59,9453.0,41.8066,41.8066,41.7324,41.7406,9453.0
2021-02-02 12:30:00,50.58,50.65,50.58,50.63,5023.0,41.7324,41.7901,41.7324,41.7736,5023.0
2021-02-02 12:35:00,50.63,50.68,50.61,50.64,8022.0,41.7736,41.8149,41.7571,41.7819,8022.0
2021-02-02 12:40:00,50.63,50.68,50.62,50.68,10959.0,41.7736,41.8149,41.7654,41.8149,10959.0
2021-02-02 12:45:00,50.67,50.75,50.67,50.73,6099.0,41.8066,41.8726,41.8066,41.8561,6099.0
2021-02-02 12:50:00,50.73,50.76,50.7,50.72,13558.0,41.8561,41.8809,41.8314,41.8479,13558.0
2021-02-02 12:55:00,50.71,50.76,50.7,50.76,7212.0,41.8396,41.8809,41.8314,41.8809,7212.0
2021-02-02 13:00:00,50.75,50.79,50.7,50.71,6032.0,41.8726,41.9056,41.8314,41.8396,6032.0
2021-02-02 13:05:00,50.71,50.74,50.68,50.7,8775.0,41.8396,41.8644,41.8149,41.8314,8775.0
2021-02-02 13:10:00,50.7,50.73,50.67,50.72,6736.0,41.8314,41.8561,41.8066,41.8479,6736.0
2021-02-02 13:15:00,50.71,50.72,50.67,50.7,8763.0,41.8396,41.8479,41.8066,41.8314,8763.0
2021-02-02 13:20:00,50.7,50.72,50.67,50.68,8032.0,41.8314,41.8479,41.8066,41.8149,8032.0
2021-02-02 13:25:00,50.67,50.69,50.66,50.68,5743.0,41.8066,41.8231,41.7984,41.8149,5743.0
2021-02-02 13:30:00,50.68,50.69,50.62,50.64,8278.0,41.8149,41.8231,41.7654,41.7819,8278.0
2021-02-02 13:35:00,50.64,50.67,50.6,50.63,12263.0,41.7819,41.8066,41.7489,41.7736,12263.0
2021-02-02 13:40:00,50.61,50.63,50.52,50.53,7676.0,41.7571,41.7736,41.6829,41.6911,7676.0
2021-02-02 13:45:00,50.53,50.54,50.46,50.47,9806.0,41.6911,41.6994,41.6334,41.6416,9806.0
2021-02-02 13:50:00,50.47,50.49,50.43,50.49,41532.0,41.6416,41.6581,41.6086,41.6581,41532.0
2021-02-02 13:55:00,50.5,50.57,50.5,50.51,32192.0,41.6664,41.7241,41.6664,41.6746,32192.0
2021-02-02 14:00:00,50.49,50.53,50.4,50.4,18774.0,41.6581,41.6911,41.5839,41.5839,18774.0
2021-02-02 14:05:00,50.4,50.4,50.34,50.37,17719.0,41.5839,41.5839,41.5344,41.5591,17719.0
2021-02-02 14:10:00,50.39,50.48,50.38,50.46,9484.0,41.5756,41.6499,41.5674,41.6334,9484.0
2021-02-02 14:15:00,50.47,50.47,50.36,50.39,21378.0,41.6416,41.6416,41.5509,41.5756,21378.0
2021-02-02 14:20:00,50.38,50.39,50.24,50.24,34251.0,41.5674,41.5756,41.4519,41.4519,34251.0
2021-02-02 14:25:00,50.23,50.28,50.18,50.24,13829.0,41.4436,41.4849,41.4024,41.4519,13829.0
2021-02-02 14:30:00,50.24,50.32,50.24,50.32,12648.0,41.4519,41.5179,41.4519,41.5179,12648.0
2021-02-02 14:35:00,50.32,50.34,50.29,50.31,11651.0,41.5179,41.5344,41.4931,41.5096,11651.0
2021-02-02 14:40:00,50.31,50.31,50.24,50.27,13782.0,41.5096,41.5096,41.4519,41.4766,13782.0
2021-02-02 14:45:00,50.26,50.3,50.23,50.24,43593.0,41.4684,41.5014,41.4436,41.4519,43593.0
2021-02-02 14:50:00,50.23,50.32,50.23,50.3,21530.0,41.4436,41.5179,41.4436,41.5014,21530.0
2021-02-02 14:55:00,50.3,50.38,50.28,50.37,12652.0,41.5014,41.5674,41.4849,41.5591,12652.0
2021-02-02 15:00:00,50.37,50.43,50.33,50.42,16982.0,41.5591,41.6086,41.5261,41.6004,16982.0
2021-02-02 15:05:00,50.42,50.5,50.41,50.5,16407.0,41.6004,41.6664,41.5921,41.6664,16407.0
2021-02-02 15:10:00,50.5,50.5,50.43,50.44,17382.0,41.6664,41.6664,41.6086,41.6169,17382.0
2021-02-02 15:15:00,50.43,50.43,50.3,50.31,22968.0,41.6086,41.6086,41.5014,41.5096,22968.0
2021-02-02 15:20:00,50.3,50.35,50.29,50.34,14341.0,41.5014,41.5426,41.4931,41.5344,14341.0
2021-02-02 15:25:00,50.34,50.38,50.32,50.35,10992.0,41.5344,41.5674,41.5179,41.5426,10992.0
2021-02-02 15:30:00,50.36,50.46,50.34,50.45,21195.0,41.5509,41.6334,41.5344,41.6251,21195.0
2021-02-02 15:35:00,50.44,50.49,50.4,50.48,28490.0,41.6169,41.6581,41.5839,41.6499,28490.0
2021-02-02 15:40:00,50.49,50.58,50.48,50.57,31758.0,41.6581,41.7324,41.6499,41.7241,31758.0
2021-02-02 15:45:00,50.57,50.58,50.42,50.44,57031.0,41.7241,41.7324,41.6004,41.6169,57031.0
2021-02-02 15:50:00,50.44,50.52,50.42,50.45,61902.0,41.6169,41.6829,41.6004,41.6251,61902.0
2021-02-02 15:55:00,50.44,50.47,50.27,50.33,258842.0,41.6169,41.6416,41.4766,41.5261,258842.0
2021-02-03 09:30:00,50.1,50.25,50.02,50.06,34829.0,41.3363,41.4601,41.2703,41.3033,34829.0
2021-02-03 09:35:00,50.02,50.11,49.75,50.04,19034.0,41.2703,41.3446,41.0476,41.2868,19034.0
2021-02-03 09:40:00,49.99,50.31,49.99,50.31,15597.0,41.2456,41.5096,41.2456,41.5096,15597.0
2021-02-03 09:45:00,50.36,50.54,50.23,50.23,13413.0,41.5509,41.6994,41.4436,41.4436,13413.0
2021-02-03 09:50:00,50.22,50.22,49.89,49.9,14475.0,41.4354,41.4354,41.1631,41.1713,14475.0
2021-02-03 09:55:00,49.86,50.08,49.86,50.03,16483.0,41.1383,41.3198,41.1383,41.2786,16483.0
2021-02-03 10:00:00,50.03,50.16,49.93,50.16,24868.0,41.2786,41.3859,41.1961,41.3859,24868.0
2021-02-03 10:05:00,50.15,50.22,50.09,50.18,16571.0,41.3776,41.4354,41.3281,41.4024,16571.0
2021-02-03 10:10:00,50.21,50.25,49.95,49.98,12816.0,41.4271,41.4601,41.2126,41.2373,12816.0
2021-02-03 10:15:00,50.0,50.15,50.0,50.07,10731.0,41.2538,41.3776,41.2538,41.3116,10731.0
2021-02-03 10:20:00,50.06,50.09,49.98,50.04,24893.0,41.3033,41.3281,41.2373,41.2868,24893.0
2021-02-03 10:25:00,50.02,50.02,49.89,49.93,18928.0,41.2703,41.2703,41.1631,41.1961,18928.0
2021-02-03 10:30:00,49.93,50.05,49.88,50.02,9798.0,41.1961,41.2951,41.1548,41.2703,9798.0
2021-02-03 10:35:00,49.99,50.1,49.94,49.98,17575.0,41.2456,41.3363,41.2043,41.2373,17575.0
2021-02-03 10:40:00,49.95,50.05,49.94,50.0,22398.0,41.2126,41.2951,41.2043,41.2538,22398.0
2021-02-03 10:45:00,50.01,50.07,49.97,50.06,49794.0,41.2621,41.3116,41.2291,41.3033,49794.0
2021-02-03 10:50:00,50.07,50.17,50.01,50.17,30101.0,41.3116,41.3941,41.2621,41.3941,30101.0
2021-02-03 10:55:00,50.17,50.17,50.08,50.12,26333.0,41.3941,41.3941,41.3198,41.3528,26333.0
2021-02-03 11:00:00,50.13,50.19,50.09,50.15,37281.0,41.3611,41.4106,41.3281,41.3776,37281.0
2021-02-03 11:05:00,50.15,50.16,50.01,50.13,35582.0,41.3776,41.3859,41.2621,41.3611,35582.0
2021-02-03 11:10:00,50.13,50.16,50.06,50.11,18255.0,41.3611,41.3859,41.3033,41.3446,18255.0
2021-02-03 11:15:00,50.12,50.14,49.95,50.0,47749.0,41.3528,41.3693,41.2126,41.2538,47749.0
2021-02-03 11:20:00,50.01,50.13,50.01,50.08,41022.0,41.2621,41.3611,41.2621,41.3198,41022.0
2021-02-03 11:25:00,50.09,50.19,50.07,50.18,37715.0,41.3281,41.4106,41.3116,41.4024,37715.0
2021-02-03 11:30:00,50.21,50.21,50.12,50.12,4393.0,41.4271,41.4271,41.3528,41.3528,4393.0
2021-02-03 11:35:00,50.12,50.27,50.12,50.26,7662.0,41.3528,41.4766,41.3528,41.4684,7662.0
2021-02-03 11:40:00,50.27,50.28,50.24,50.27,3868.0,41.4766,41.4849,41.4519,41.4766,3868.0
2021-02-03 11:45:00,50.27,50.28,50.19,50.21,13164.0,41.4766,41.4849,41.4106,41.4271,13164.0
2021-02-03 11:50:00,50.21,50.25,50.16,50.25,4449.0,41.4271,41.4601,41.3859,41.4601,4449.0
2021-02-03 11:55:00,50.23,50.23,50.18,50.2,2778.0,41.4436,41.4436,41.4024,41.4189,2778.0
2021-02-03 12:00:00,50.2,50.26,50.14,50.22,8745.0,41.4189,41.4684,41.3693,41.4354,8745.0
2021-02-03 12:05:00,50.21,50.27,50.18,50.23,17547.0,41.4271,41.4766,41.4024,41.4436,17547.0
2021-02-03 12:10:00,50.24,50.37,50.24,50.37,9036.0,41.4519,41.5591,41.4519,41.5591,9036.0
2021-02-03 12:15:00,50.34,50.35,50.3,50.31,3435.0,41.5344,41.5426,41.5014,41.5096,3435.0
2021-02-03 12:20:00,50.3,50.32,50.21,50.22,13449.0,41.5014,41.5179,41.4271,41.4354,13449.0
2021-02-03 12:25:00,50.23,50.26,50.22,50.25,10786.0,41.4436,41.4684,41.4354,41.4601,10786.0
2021-02-03 12:30:00,50.23,50.25,50.18,50.24,9844.0,41.4436,41.4601,41.4024,41.4519,9844.0
2021-02-03 12:35:00,50.24,50.41,50.23,50.4,17308.0,41.4519,41.5921,41.4436,41.5839,17308.0
2021-02-03 12:40:00,50.44,50.47,50.4,50.46,12757.0,41.6169,41.6416,41.5839,41.6334,12757.0
2021-02-03 12:45:00,50.45,50.48,50.43,50.45,14119.0,41.6251,41.6499,41.6086,41.6251,14119.0
2021-02-03 12:50:00,50.46,50.53,50.45,50.53,5567.0,41.6334,41.6911,41.6251,41.6911,5567.0
2021-02-03 12:55:00,50.53,50.57,50.5,50.57,5228.0,41.6911,41.7241,41.6664,41.7241,5228.0
2021-02-03 13:00:00,50.58,50.64,50.55,50.64,9957.0,41.7324,41.7819,41.7076,41.7819,9957.0
2021-02-03 13:05:00,50.64,50.65,50.6,50.64,4802.0,41.7819,41.7901,41.7489,41.7819,4802.0
2021-02-03 13:10:00,50.65,50.69,50.64,50.68,6669.0,41.7901,41.8231,41.7819,41.8149,6669.0
2021-02-03 13:15:00,50.7,50.75,50.66,50.73,10325.0,41.8314,41.8726,41.7984,41.8561,10325.0
2021-02-03 13:20:00,50.74,50.77,50.72,50.74,6218.0,41.8644,41.8891,41.8479,41.8644,6218.0
2021-02-03 13:25:00,50.73,50.74,50.67,50.69,10463.0,41.8561,41.8644,41.8066,41.8231,10463.0
2021-02-03 13:30:00,50.68,50.69,50.59,50.63,10234.0,41.8149,41.8231,41.7406,41.7736,10234.0
2021-02-03 13:35:00,50.63,50.77,50.63,50.74,10365.0,41.7736,41.8891,41.7736,41.8644,10365.0
2021-02-03 13:40:00,50.74,50.8,50.73,50.77,10379.0,41.8644,41.9139,41.8561,41.8891,10379.0
2021-02-03 13:45:00,50.79,50.79,50.73,50.73,8084.0,41.9056,41.9056,41.8561,41.8561,8084.0
2021-02-03 13:50:00,50.73,50.74,50.59,50.6,23567.0,41.8561,41.8644,41.7406,41.7489,23567.0
2021-02-03 13:55:00,50.62,50.69,50.56,50.68,8921.0,41.7654,41.8231,41.7159,41.8149,8921.0
2021-02-03 14:00:00,50.67,50.75,50.62,50.62,10210.0,41.8066,41.8726,41.7654,41.7654,10210.0
2021-02-03 14:05:00,50.61,50.92,50.61,50.79,43778.0,41.7571,42.0129,41.7571,41.9056,43778.0
2021-02-03 14:10:00,50.8,50.82,50.76,50.78,10131.0,41.9139,41.9304,41.8809,41.8974,10131.0
2021-02-03 14:15:00,50.78,50.84,50.76,50.81,7665.0,41.8974,41.9469,41.8809,41.9222,7665.0
2021-02-03 14:20:00,50.81,50.81,50.72,50.75,15802.0,41.9222,41.9222,41.8479,41.8726,15802.0
2021-02-03 14:25:00,50.75,50.76,50.74,50.76,7875.0,41.8726,41.8809,41.8644,41.8809,7875.0
2021-02-03 14:30:00,50.76,50.83,50.75,50.79,7419.0,41.8809,41.9387,41.8726,41.9056,7419.0
2021-02-03 14:35:00,50.82,50.82,50.73,50.75,17854.0,41.9304,41.9304,41.8561,41.8726,17854.0
2021-02-03 14:40:00,50.75,50.8,50.74,50.75,9285.0,41.8726,41.9139,41.8644,41.8726,9285.0
2021-02-03 14:45:00,50.76,50.79,50.73,50.73,6988.0,41.8809,41.9056,41.8561,41.8561,6988.0
2021-02-03 14:50:00,50.75,50.8,50.73,50.8,10105.0,41.8726,41.9139,41.8561,41.9139,10105.0
2021-02-03 14:55:00,50.8,50.81,50.76,50.79,10982.0,41.9139,41.9222,41.8809,41.9056,10982.0
2021-02-03 15:00:00,50.79,50.98,50.79,50.89,53039.0,41.9056,42.0624,41.9056,41.9882,53039.0
2021-02-03 15:05:00,50.89,50.89,50.78,50.83,12533.0,41.9882,41.9882,41.8974,41.9387,12533.0
2021-02-03 15:10:00,50.83,50.92,50.79,50.91,12519.0,41.9387,42.0129,41.9056,42.0047,12519.0
2021-02-03 15:15:00,50.91,50.97,50.9,50.96,15528.0,42.0047,42.0542,41.9964,42.0459,15528.0
2021-02-03 15:20:00,50.97,50.98,50.9,50.9,21081.0,42.0542,42.0624,41.9964,41.9964,21081.0
2021-02-03 15:25:00,50.89,50.93,50.85,50.9,26103.0,41.9882,42.0212,41.9552,41.9964,26103.0
2021-02-03 15:30:00,50.88,50.92,50.83,50.9,19506.0,41.9799,42.0129,41.9387,41.9964,19506.0
2021-02-03 15:35:00,50.9,50.91,50.82,50.83,28697.0,41.9964,42.0047,41.9304,41.9387,28697.0
2021-02-03 15:40:00,50.83,50.86,50.76,50.76,28666.0,41.9387,41.9634,41.8809,41.8809,28666.0
2021-02-03 15:45:00,50.77,50.81,50.75,50.8,36167.0,41.8891,41.9222,41.8726,41.9139,36167.0
2021-02-03 15:50:00,50.79,50.82,50.74,50.79,66555.0,41.9056,41.9304,41.8644,41.9056,66555.0
2021-02-03 15:55:00,50.79,50.8,50.59,50.62,184465.0,41.9056,41.9139,41.7406,41.7654,184465.0
2021-02-04 09:30:00,48.09,49.01,47.61,47.86,205154.0,39.6779,40.437,39.2819,39.4882,205154.0
2021-02-04 09:35:00,47.79,48.26,47.79,47.93,84429.0,39.4304,39.8182,39.4304,39.5459,84429.0
2021-02-04 09:40:00,47.96,48.08,47.87,48.02,61035.0,39.5707,39.6697,39.4964,39.6202,61035.0
2021-02-04 09:45:00,48.0,48.01,47.53,47.66,100382.0,39.6037,39.6119,39.2159,39.3232,100382.0
2021-02-04 09:50:00,47.69,47.69,47.31,47.43,78244.0,39.3479,39.3479,39.0344,39.1334,78244.0
2021-02-04 09:55:00,47.44,47.84,47.37,47.81,85014.0,39.1416,39.4717,39.0839,39.4469,85014.0
2021-02-04 10:00:00,47.83,47.97,47.53,47.77,86511.0,39.4634,39.5789,39.2159,39.4139,86511.0
2021-02-04 10:05:00,47.73,47.81,47.56,47.75,71657.0,39.3809,39.4469,39.2407,39.3974,71657.0
2021-02-04 10:10:00,47.75,47.83,47.39,47.46,56862.0,39.3974,39.4634,39.1004,39.1581,56862.0
2021-02-04 10:15:00,47.46,47.53,47.2,47.29,60783.0,39.1581,39.2159,38.9436,39.0179,60783.0
2021-02-04 10:20:00,47.31,47.52,47.24,47.5,61223.0,39.0344,39.2076,38.9766,39.1911,61223.0
2021-02-04 10:25:00,47.49,47.58,47.24,47.24,122666.0,39.1829,39.2572,38.9766,38.9766,122666.0
2021-02-04 10:30:00,47.26,47.32,46.88,46.97,103063.0,38.9931,39.0426,38.6796,38.7539,103063.0
2021-02-04 10:35:00,46.97,47.05,46.88,46.96,77393.0,38.7539,38.8199,38.6796,38.7456,77393.0
2021-02-04 10:40:00,46.93,47.02,46.84,47.02,89493.0,38.7209,38.7951,38.6466,38.7951,89493.0
2021-02-04 10:45:00,47.02,47.03,46.57,46.62,96965.0,38.7951,38.8034,38.4238,38.4651,96965.0
2021-02-04 10:50:00,46.6,47.05,46.52,47.03,109368.0,38.4486,38.8199,38.3826,38.8034,109368.0
2021-02-04 10:55:00,47.03,47.22,46.97,47.04,82404.0,38.8034,38.9601,38.7539,38.8116,82404.0
2021-02-04 11:00:00,47.04,47.14,47.0,47.11,90360.0,38.8116,38.8941,38.7786,38.8694,90360.0
2021-02-04 11:05:00,47.09,47.11,46.95,47.06,101056.0,38.8529,38.8694,38.7374,38.8281,101056.0
2021-02-04 11:10:00,47.08,47.15,46.86,46.96,73360.0,38.8446,38.9024,38.6631,38.7456,73360.0
2021-02-04 11:15:00,46.97,47.0,46.86,47.0,41199.0,38.7539,38.7786,38.6631,38.7786,41199.0
2021-02-04 11:20:00,47.0,47.12,47.0,47.1,40780.0,38.7786,38.8776,38.7786,38.8611,40780.0
2021-02-04 11:25:00,47.08,47.13,46.92,47.09,51168.0,38.8446,38.8859,38.7126,38.8529,51168.0
2021-02-04 11:30:00,47.04,47.08,46.97,46.98,72631.0,38.8116,38.8446,38.7539,38.7621,72631.0
2021-02-04 11:35:00,46.99,47.01,46.89,47.01,40052.0,38.7704,38.7869,38.6878,38.7869,40052.0
2021-02-04 11:40:00,47.01,47.01,46.82,46.94,44943.0,38.7869,38.7869,38.6301,38.7291,44943.0
2021-02-04 11:45:00,46.95,46.99,46.87,46.95,28424.0,38.7374,38.7704,38.6713,38.7374,28424.0
2021-02-04 11:50:00,46.95,46.95,46.64,46.68,40874.0,38.7374,38.7374,38.4816,38.5146,40874.0
2021-02-04 11:55:00,46.64,46.68,46.54,46.59,54061.0,38.4816,38.5146,38.3991,38.4403,54061.0
2021-02-04 12:00:00,46.58,46.66,46.55,46.66,35564.0,38.4321,38.4981,38.4073,38.4981,35564.0
2021-02-04 12:05:00,46.66,46.66,46.54,46.58,36712.0,38.4981,38.4981,38.3991,38.4321,36712.0
2021-02-04 12:10:00,46.58,46.64,46.53,46.62,30642.0,38.4321,38.4816,38.3908,38.4651,30642.0
2021-02-04 12:15:00,46.58,46.62,46.53,46.54,26139.0,38.4321,38.4651,38.3908,38.3991,26139.0
2021-02-04 12:20:00,46.54,46.76,46.48,46.75,51219.0,38.3991,38.5806,38.3496,38.5723,51219.0
2021-02-04 12:25:00,46.74,46.85,46.69,46.85,28831.0,38.5641,38.6548,38.5228,38.6548,28831.0
2021-02-04 12:30:00,46.82,46.87,46.79,46.85,29290.0,38.6301,38.6713,38.6053,38.6548,29290.0
2021-02-04 12:35:00,46.85,46.98,46.84,46.93,38759.0,38.6548,38.7621,38.6466,38.7209,38759.0
2021-02-04 12:40:00,46.94,46.98,46.89,46.97,56876.0,38.7291,38.7621,38.6878,38.7539,56876.0
2021-02-04 12:45:00,46.97,47.0,46.73,46.73,32887.0,38.7539,38.7786,38.5558,38.5558,32887.0
2021-02-04 12:50:00,46.73,46.83,46.66,46.79,39787.0,38.5558,38.6383,38.4981,38.6053,39787.0
2021-02-04 12:55:00,46.77,46.79,46.65,46.67,30151.0,38.5888,38.6053,38.4898,38.5063,30151.0
2021-02-04 13:00:00,46.68,46.84,46.67,46.78,31420.0,38.5146,38.6466,38.5063,38.5971,31420.0
2021-02-04 13:05:00,46.79,46.87,46.62,46.63,33111.0,38.6053,38.6713,38.4651,38.4733,33111.0
2021-02-04 13:10:00,46.63,46.74,46.63,46.73,33479.0,38.4733,38.5641,38.4733,38.5558,33479.0
2021-02-04 13:15:00,46.75,46.76,46.64,46.73,22359.0,38.5723,38.5806,38.4816,38.5558,22359.0
2021-02-04 13:20:00,46.73,46.76,46.67,46.68,24129.0,38.5558,38.5806,38.5063,38.5146,24129.0
2021-02-04 13:25:00,46.68,46.72,46.63,46.63,21272.0,38.5146,38.5476,38.4733,38.4733,21272.0
2021-02-04 13:30:00,46.62,46.7,46.54,46.7,47547.0,38.4651,38.5311,38.3991,38.5311,47547.0
2021-02-04 13:35:00,46.69,46.7,46.62,46.69,27830.0,38.5228,38.5311,38.4651,38.5228,27830.0
2021-02-04 13:40:00,46.69,46.7,46.63,46.68,25657.0,38.5228,38.5311,38.4733,38.5146,25657.0
2021-02-04 13:45:00,46.69,46.73,46.66,46.72,34554.0,38.5228,38.5558,38.4981,38.5476,34554.0
2021-02-04 13:50:00,46.72,46.82,46.71,46.82,31582.0,38.5476,38.6301,38.5393,38.6301,31582.0
2021-02-04 13:55:00,46.81,46.99,46.79,46.99,42062.0,38.6218,38.7704,38.6053,38.7704,42062.0
2021-02-04 14:00:00,46.97,46.97,46.8,46.8,28689.0,38.7539,38.7539,38.6136,38.6136,28689.0
2021-02-04 14:05:00,46.8,46.83,46.72,46.72,36771.0,38.6136,38.6383,38.5476,38.5476,36771.0
2021-02-04 14:10:00,46.72,46.78,46.69,46.76,44635.0,38.5476,38.5971,38.5228,38.5806,44635.0
2021-02-04 14:15:00,46.75,46.83,46.74,46.77,39792.0,38.5723,38.6383,38.5641,38.5888,39792.0
2021-02-04 14:20:00,46.76,46.79,46.74,46.76,40375.0,38.5806,38.6053,38.5641,38.5806,40375.0
2021-02-04 14:25:00,46.77,46.85,46.74,46.8,46175.0,38.5888,38.6548,38.5641,38.6136,46175.0
2021-02-04 14:30:00,46.8,46.83,46.75,46.77,28431.0,38.6136,38.6383,38.5723,38.5888,28431.0
2021-02-04 14:35:00,46.77,46.77,46.71,46.72,34951.0,38.5888,38.5888,38.5393,38.5476,34951.0
2021-02-04 14:40:00,46.72,46.91,46.72,46.9,53110.0,38.5476,38.7044,38.5476,38.6961,53110.0
2021-02-04 14:45:00,46.91,46.91,46.72,46.72,34599.0,38.7044,38.7044,38.5476,38.5476,34599.0
2021-02-04 14:50:00,46.73,46.85,46.68,46.8,59357.0,38.5558,38.6548,38.5146,38.6136,59357.0
2021-02-04 14:55:00,46.8,46.84,46.77,46.82,32947.0,38.6136,38.6466,38.5888,38.6301,32947.0
2021-02-04 15:00:00,46.82,46.82,46.72,46.73,38709.0,38.6301,38.6301,38.5476,38.5558,38709.0
2021-02-04 15:05:00,46.73,46.8,46.71,46.8,33415.0,38.5558,38.6136,38.5393,38.6136,33415.0
2021-02-04 15:10:00,46.8,46.81,46.73,46.75,43927.0,38.6136,38.6218,38.5558,38.5723,43927.0
2021-02-04 15:15:00,46.75,46.75,46.69,46.69,42238.0,38.5723,38.5723,38.5228,38.5228,42238.0
2021-02-04 15:20:00,46.69,46.7,46.64,46.7,54314.0,38.5228,38.5311,38.4816,38.5311,54314.0
2021-02-04 15:25:00,46.71,46.85,46.71,46.79,47009.0,38.5393,38.6548,38.5393,38.6053,47009.0
2021-02-04 15:30:00,46.79,46.87,46.72,46.8,61768.0,38.6053,38.6713,38.5476,38.6136,61768.0
2021-02-04 15:35:00,46.8,46.81,46.73,46.76,59806.0,38.6136,38.6218,38.5558,38.5806,59806.0
2021-02-04 15:40:00,46.77,46.8,46.72,46.76,81223.0,38.5888,38.6136,38.5476,38.5806,81223.0
2021-02-04 15:45:00,46.75,46.81,46.73,46.75,119420.0,38.5723,38.6218,38.5558,38.5723,119420.0
2021-02-04 15:50:00,46.75,46.77,46.65,46.68,226577.0,38.5723,38.5888,38.4898,38.5146,226577.0
2021-02-04 15:55:00,46.67,46.79,46.67,46.77,294371.0,38.5063,38.6053,38.5063,38.5888,294371.0
2021-02-05 09:30:00,46.99,47.3,46.83,47.21,152740.0,38.7704,39.0261,38.6383,38.9519,152740.0
2021-02-05 09:35:00,47.2,47.39,47.11,47.3,82073.0,38.9436,39.1004,38.8694,39.0261,82073.0
2021-02-05 09:40:00,47.24,47.27,46.9,47.02,69489.0,38.9766,39.0014,38.6961,38.7951,69489.0
2021-02-05 09:45:00,47.02,47.16,46.97,47.01,70114.0,38.7951,38.9106,38.7539,38.7869,70114.0
2021-02-05 09:50:00,47.02,47.26,47.02,47.02,45731.0,38.7951,38.9931,38.7951,38.7951,45731.0
2021-02-05 09:55:00,47.02,47.06,46.96,47.02,41867.0,38.7951,38.8281,38.7456,38.7951,41867.0
2021-02-05 10:00:00,47.02,47.05,46.93,46.95,63305.0,38.7951,38.8199,38.7209,38.7374,63305.0
2021-02-05 10:05:00,46.95,47.05,46.94,46.95,39585.0,38.7374,38.8199,38.7291,38.7374,39585.0
2021-02-05 10:10:00,46.95,47.04,46.83,46.96,77088.0,38.7374,38.8116,38.6383,38.7456,77088.0
2021-02-05 10:15:00,46.93,46.94,46.77,46.85,42914.0,38.7209,38.7291,38.5888,38.6548,42914.0
2021-02-05 10:20:00,46.85,46.91,46.71,46.87,37240.0,38.6548,38.7044,38.5393,38.6713,37240.0
2021-02-05 10:25:00,46.85,47.0,46.85,46.95,21092.0,38.6548,38.7786,38.6548,38.7374,21092.0
2021-02-05 10:30:00,46.96,47.21,46.96,47.19,39539.0,38.7456,38.9519,38.7456,38.9354,39539.0
2021-02-05 10:35:00,47.21,47.36,47.19,47.35,47208.0,38.9519,39.0756,38.9354,39.0674,47208.0
2021-02-05 10:40:00,47.35,47.5,47.31,47.44,43215.0,39.0674,39.1911,39.0344,39.1416,43215.0
2021-02-05 10:45:00,47.45,47.45,47.21,47.25,34620.0,39.1499,39.1499,38.9519,38.9849,34620.0
2021-02-05 10:50:00,47.25,47.29,46.98,47.06,34424.0,38.9849,39.0179,38.7621,38.8281,34424.0
2021-02-05 10:55:00,47.05,47.22,47.02,47.1,19116.0,38.8199,38.9601,38.7951,38.8611,19116.0
2021-02-05 11:00:00,47.09,47.11,46.86,46.87,19314.0,38.8529,38.8694,38.6631,38.6713,19314.0
2021-02-05 11:05:00,46.85,46.94,46.85,46.89,41242.0,38.6548,38.7291,38.6548,38.6878,41242.0
2021-02-05 11:10:00,46.86,46.98,46.82,46.93,27354.0,38.6631,38.7621,38.6301,38.7209,27354.0
2021-02-05 11:15:00,46.91,46.99,46.89,46.92,29694.0,38.7044,38.7704,38.6878,38.7126,29694.0
2021-02-05 11:20:00,46.92,46.97,46.89,46.95,18336.0,38.7126,38.7539,38.6878,38.7374,18336.0
2021-02-05 11:25:00,46.95,47.13,46.95,47.13,25225.0,38.7374,38.8859,38.7374,38.8859,25225.0
2021-02-05 11:30:00,47.14,47.14,47.0,47.01,16460.0,38.8941,38.8941,38.7786,38.7869,16460.0
2021-02-05 11:35:00,47.03,47.04,46.89,46.91,28374.0,38.8034,38.8116,38.6878,38.7044,28374.0
2021-02-05 11:40:00,46.91,46.91,46.72,46.78,26570.0,38.7044,38.7044,38.5476,38.5971,26570.0
2021-02-05 11:45:00,46.78,46.85,46.75,46.83,29031.0,38.5971,38.6548,38.5723,38.6383,29031.0
2021-02-05 11:50:00,46.83,46.84,46.75,46.76,19910.0,38.6383,38.6466,38.5723,38.5806,19910.0
2021-02-05 11:55:00,46.76,46.76,46.66,46.69,48564.0,38.5806,38.5806,38.4981,38.5228,48564.0
2021-02-05 12:00:00,46.69,46.75,46.6,46.7,47676.0,38.5228,38.5723,38.4486,38.5311,47676.0
2021-02-05 12:05:00,46.69,46.75,46.67,46.69,24997.0,38.5228,38.5723,38.5063,38.5228,24997.0
2021-02-05 12:10:00,46.68,46.68,46.55,46.59,46720.0,38.5146,38.5146,38.4073,38.4403,46720.0
2021-02-05 12:15:00,46.59,46.71,46.56,46.58,37569.0,38.4403,38.5393,38.4156,38.4321,37569.0
2021-02-05 12:20:00,46.57,46.64,46.57,46.64,17621.0,38.4238,38.4816,38.4238,38.4816,17621.0
2021-02-05 12:25:00,46.64,46.66,46.59,46.64,22137.0,38.4816,38.4981,38.4403,38.4816,22137.0
2021-02-05 12:30:00,46.64,46.98,46.63,46.94,29329.0,38.4816,38.7621,38.4733,38.7291,29329.0
2021-02-05 12:35:00,46.93,46.94,46.81,46.82,29833.0,38.7209,38.7291,38.6218,38.6301,29833.0
2021-02-05 12:40:00,46.81,46.83,46.76,46.79,23780.0,38.6218,38.6383,38.5806,38.6053,23780.0
2021-02-05 12:45:00,46.81,46.81,46.69,46.72,22213.0,38.6218,38.6218,38.5228,38.5476,22213.0
2021-02-05 12:50:00,46.71,46.82,46.7,46.82,11290.0,38.5393,38.6301,38.5311,38.6301,11290.0
2021-02-05 12:55:00,46.82,46.86,46.79,46.83,14274.0,38.6301,38.6631,38.6053,38.6383,14274.0
2021-02-05 13:00:00,46.83,46.91,46.81,46.86,16828.0,38.6383,38.7044,38.6218,38.6631,16828.0
2021-02-05 13:05:00,46.85,46.93,46.82,46.93,20528.0,38.6548,38.7209,38.6301,38.7209,20528.0
2021-02-05 13:10:00,46.92,46.97,46.9,46.94,15035.0,38.7126,38.7539,38.6961,38.7291,15035.0
2021-02-05 13:15:00,46.93,46.94,46.89,46.89,11246.0,38.7209,38.7291,38.6878,38.6878,11246.0
2021-02-05 13:20:00,46.88,46.89,46.85,46.87,20044.0,38.6796,38.6878,38.6548,38.6713,20044.0
2021-02-05 13:25:00,46.87,46.92,46.86,46.9,15253.0,38.6713,38.7126,38.6631,38.6961,15253.0
2021-02-05 13:30:00,46.91,46.98,46.91,46.98,20177.0,38.7044,38.7621,38.7044,38.7621,20177.0
2021-02-05 13:35:00,46.98,47.01,46.94,46.98,14722.0,38.7621,38.7869,38.7291,38.7621,14722.0
2021-02-05 13:40:00,46.98,46.99,46.93,46.98,13484.0,38.7621,38.7704,38.7209,38.7621,13484.0
2021-02-05 13:45:00,46.97,47.0,46.93,47.0,17634.0,38.7539,38.7786,38.7209,38.7786,17634.0
2021-02-05 13:50:00,46.99,47.06,46.97,47.0,37870.0,38.7704,38.8281,38.7539,38.7786,37870.0
2021-02-05 13:55:00,46.99,47.0,46.95,46.99,14069.0,38.7704,38.7786,38.7374,38.7704,14069.0
2021-02-05 14:00:00,46.99,47.03,46.95,46.99,18126.0,38.7704,38.8034,38.7374,38.7704,18126.0
2021-02-05 14:05:00,46.98,47.04,46.97,47.03,32501.0,38.7621,38.8116,38.7539,38.8034,32501.0
2021-02-05 14:10:00,47.02,47.06,46.98,47.0,21778.0,38.7951,38.8281,38.7621,38.7786,21778.0
2021-02-05 14:15:00,47.0,47.02,46.98,47.02,27159.0,38.7786,38.7951,38.7621,38.7951,27159.0
2021-02-05 14:20:00,47.02,47.03,46.96,46.97,21595.0,38.7951,38.8034,38.7456,38.7539,21595.0
2021-02-05 14:25:00,46.97,47.02,46.97,47.0,16567.0,38.7539,38.7951,38.7539,38.7786,16567.0
2021-02-05 14:30:00,47.0,47.02,46.98,46.98,13942.0,38.7786,38.7951,38.7621,38.7621,13942.0
2021-02-05 14:35:00,47.0,47.07,46.99,47.03,18355.0,38.7786,38.8364,38.7704,38.8034,18355.0
2021-02-05 14:40:00,47.04,47.05,46.96,46.96,34533.0,38.8116,38.8199,38.7456,38.7456,34533.0
2021-02-05 14:45:00,46.96,47.0,46.9,46.9,28058.0,38.7456,38.7786,38.6961,38.6961,28058.0
2021-02-05 14:50:00,46.9,46.94,46.85,46.91,34764.0,38.6961,38.7291,38.6548,38.7044,34764.0
2021-02-05 14:55:00,46.91,46.94,46.87,46.92,32174.0,38.7044,38.7291,38.6713,38.7126,32174.0
2021-02-05 15:00:00,46.91,46.94,46.87,46.9,23485.0,38.7044,38.7291,38.6713,38.6961,23485.0
2021-02-05 15:05:00,46.89,46.92,46.84,46.89,21721.0,38.6878,38.7126,38.6466,38.6878,21721.0
2021-02-05 15:10:00,46.89,46.97,46.89,46.94,15954.0,38.6878,38.7539,38.6878,38.7291,15954.0
2021-02-05 15:15:00,46.93,46.98,46.92,46.93,37711.0,38.7209,38.7621,38.7126,38.7209,37711.0
2021-02-05 15:20:00,46.95,47.03,46.95,47.01,29433.0,38.7374,38.8034,38.7374,38.7869,29433.0
2021-02-05 15:25:00,47.01,47.07,46.99,46.99,32703.0,38.7869,38.8364,38.7704,38.7704,32703.0
2021-02-05 15:30:00,47.0,47.11,46.99,47.09,46394.0,38.7786,38.8694,38.7704,38.8529,46394.0
2021-02-05 15:35:00,47.09,47.12,47.04,47.08,46286.0,38.8529,38.8776,38.8116,38.8446,46286.0
2021-02-05 15:40:00,47.08,47.13,47.04,47.11,52971.0,38.8446,38.8859,38.8116,38.8694,52971.0
2021-02-05 15:45:00,47.11,47.2,47.1,47.16,85354.0,38.8694,38.9436,38.8611,38.9106,85354.0
2021-02-05 15:50:00,47.17,47.2,46.98,46.98,119651.0,38.9189,38.9436,38.7621,38.7621,119651.0
2021-02-05 15:55:00,46.98,47.1,46.98,47.04,299066.0,38.7621,38.8611,38.7621,38.8116,299066.0
2021-02-08 09:30:00,47.4,47.59,47.29,47.44,100396.0,39.1086,39.2654,39.0179,39.1416,100396.0
2021-02-08 09:35:00,47.4,47.5,47.38,47.46,40346.0,39.1086,39.1911,39.0921,39.1581,40346.0
2021-02-08 09:40:00,47.46,47.52,47.4,47.44,60059.0,39.1581,39.2076,39.1086,39.1416,60059.0
2021-02-08 09:45:00,47.47,47.49,47.37,47.37,40898.0,39.1664,39.1829,39.0839,39.0839,40898.0
2021-02-08 09:50:00,47.4,47.44,47.2,47.27,62100.0,39.1086,39.1416,38.9436,39.0014,62100.0
2021-02-08 09:55:00,47.3,47.3,47.2,47.22,25692.0,39.0261,39.0261,38.9436,38.9601,25692.0
2021-02-08 10:00:00,47.2,47.26,47.2,47.23,16584.0,38.9436,38.9931,38.9436,38.9684,16584.0
2021-02-08 10:05:00,47.24,47.33,47.2,47.26,30142.0,38.9766,39.0509,38.9436,38.9931,30142.0
2021-02-08 10:10:00,47.27,47.32,47.12,47.12,80189.0,39.0014,39.0426,38.8776,38.8776,80189.0
2021-02-08 10:15:00,47.15,47.15,46.99,47.09,40619.0,38.9024,38.9024,38.7704,38.8529,40619.0
2021-02-08 10:20:00,47.12,47.26,47.12,47.25,28494.0,38.8776,38.9931,38.8776,38.9849,28494.0
2021-02-08 10:25:00,47.23,47.31,47.21,47.26,28410.0,38.9684,39.0344,38.9519,38.9931,28410.0
2021-02-08 10:30:00,47.27,47.33,47.25,47.32,28076.0,39.0014,39.0509,38.9849,39.0426,28076.0
2021-02-08 10:35:00,47.32,47.42,47.24,47.34,42469.0,39.0426,39.1251,38.9766,39.0591,42469.0
2021-02-08 10:40:00,47.34,47.38,47.3,47.35,31730.0,39.0591,39.0921,39.0261,39.0674,31730.0
2021-02-08 10:45:00,47.34,47.41,47.32,47.36,14173.0,39.0591,39.1169,39.0426,39.0756,14173.0
2021-02-08 10:50:00,47.36,47.37,47.28,47.3,25159.0,39.0756,39.0839,39.0096,39.0261,25159.0
2021-02-08 10:55:00,47.3,47.31,47.2,47.23,24485.0,39.0261,39.0344,38.9436,38.9684,24485.0
2021-02-08 11:00:00,47.22,47.25,47.14,47.15,22033.0,38.9601,38.9849,38.8941,38.9024,22033.0
2021-02-08 11:05:00,47.15,47.23,47.13,47.22,18776.0,38.9024,38.9684,38.8859,38.9601,18776.0
2021-02-08 11:10:00,47.22,47.22,47.08,47.08,23507.0,38.9601,38.9601,38.8446,38.8446,23507.0
2021-02-08 11:15:00,47.09,47.13,47.09,47.12,8711.0,38.8529,38.8859,38.8529,38.8776,8711.0
2021-02-08 11:20:00,47.08,47.18,47.08,47.16,13017.0,38.8446,38.9271,38.8446,38.9106,13017.0
2021-02-08 11:25:00,47.16,47.25,47.15,47.25,13376.0,38.9106,38.9849,38.9024,38.9849,13376.0
2021-02-08 11:30:00,47.25,47.27,47.21,47.23,15316.0,38.9849,39.0014,38.9519,38.9684,15316.0
2021-02-08 11:35:00,47.21,47.29,47.2,47.28,47634.0,38.9519,39.0179,38.9436,39.0096,47634.0
2021-02-08 11:40:00,47.28,47.39,47.28,47.3,30816.0,39.0096,39.1004,39.0096,39.0261,30816.0
2021-02-08 11:45:00,47.3,47.33,47.28,47.33,12754.0,39.0261,39.0509,39.0096,39.0509,12754.0
2021-02-08 11:50:00,47.34,47.41,47.32,47.36,10761.0,39.0591,39.1169,39.0426,39.0756,10761.0
2021-02-08 11:55:00,47.36,47.43,47.34,47.42,23347.0,39.0756,39.1334,39.0591,39.1251,23347.0
2021-02-08 12:00:00,47.42,47.45,47.39,47.39,37898.0,39.1251,39.1499,39.1004,39.1004,37898.0
2021-02-08 12:05:00,47.4,47.52,47.4,47.52,10434.0,39.1086,39.2076,39.1086,39.2076,10434.0
2021-02-08 12:10:00,47.52,47.57,47.51,47.54,25503.0,39.2076,39.2489,39.1994,39.2241,25503.0
2021-02-08 12:15:00,47.54,47.54,47.45,47.47,25173.0,39.2241,39.2241,39.1499,39.1664,25173.0
2021-02-08 12:20:00,47.48,47.5,47.43,47.44,6431.0,39.1746,39.1911,39.1334,39.1416,6431.0
2021-02-08 12:25:00,47.43,47.46,47.41,47.43,8133.0,39.1334,39.1581,39.1169,39.1334,8133.0
2021-02-08 12:30:00,47.43,47.44,47.39,47.41,14432.0,39.1334,39.1416,39.1004,39.1169,14432.0
2021-02-08 12:35:00,47.42,47.42,47.37,47.42,10901.0,39.1251,39.1251,39.0839,39.1251,10901.0
2021-02-08 12:40:00,47.41,47.46,47.38,47.43,12730.0,39.1169,39.1581,39.0921,39.1334,12730.0
2021-02-08 12:45:00,47.43,47.48,47.43,47.45,8379.0,39.1334,39.1746,39.1334,39.1499,8379.0
2021-02-08 12:50:00,47.44,47.47,47.43,47.44,25087.0,39.1416,39.1664,39.1334,39.1416,25087.0
2021-02-08 12:55:00,47.44,47.49,47.42,47.48,19862.0,39.1416,39.1829,39.1251,39.1746,19862.0
2021-02-08 13:00:00,47.48,47.5,47.44,47.47,24519.0,39.1746,39.1911,39.1416,39.1664,24519.0
2021-02-08 13:05:00,47.46,47.47,47.45,47.47,9611.0,39.1581,39.1664,39.1499,39.1664,9611.0
2021-02-08 13:10:00,47.47,47.47,47.41,47.41,7639.0,39.1664,39.1664,39.1169,39.1169,7639.0
2021-02-08 13:15:00,47.43,47.44,47.41,47.44,10756.0,39.1334,39.1416,39.1169,39.1416,10756.0
2021-02-08 13:20:00,47.43,47.45,47.4,47.41,11542.0,39.1334,39.1499,39.1086,39.1169,11542.0
2021-02-08 13:25:00,47.41,47.43,47.4,47.41,14256.0,39.1169,39.1334,39.1086,39.1169,14256.0
2021-02-08 13:30:00,47.41,47.46,47.4,47.41,7681.0,39.1169,39.1581,39.1086,39.1169,7681.0
2021-02-08 13:35:00,47.41,47.41,47.33,47.35,12614.0,39.1169,39.1169,39.0509,39.0674,12614.0
2021-02-08 13:40:00,47.33,47.41,47.31,47.36,37481.0,39.0509,39.1169,39.0344,39.0756,37481.0
2021-02-08 13:45:00,47.37,47.37,47.32,47.36,11923.0,39.0839,39.0839,39.0426,39.0756,11923.0
2021-02-08 13:50:00,47.37,47.38,47.32,47.37,9938.0,39.0839,39.0921,39.0426,39.0839,9938.0
2021-02-08 13:55:00,47.34,47.39,47.33,47.39,11007.0,39.0591,39.1004,39.0509,39.1004,11007.0
2021-02-08 14:00:00,47.4,47.45,47.39,47.43,22489.0,39.1086,39.1499,39.1004,39.1334,22489.0
2021-02-08 14:05:00,47.44,47.46,47.43,47.44,11745.0,39.1416,39.1581,39.1334,39.1416,11745.0
2021-02-08 14:10:00,47.45,47.47,47.43,47.47,21887.0,39.1499,39.1664,39.1334,39.1664,21887.0
2021-02-08 14:15:00,47.46,47.47,47.44,47.45,13699.0,39.1581,39.1664,39.1416,39.1499,13699.0
2021-02-08 14:20:00,47.45,47.51,47.45,47.51,11431.0,39.1499,39.1994,39.1499,39.1994,11431.0
2021-02-08 14:25:00,47.51,47.64,47.51,47.64,21659.0,39.1994,39.3067,39.1994,39.3067,21659.0
2021-02-08 14:30:00,47.64,47.67,47.62,47.64,20253.0,39.3067,39.3314,39.2902,39.3067,20253.0
2021-02-08 14:35:00,47.64,47.67,47.61,47.63,12529.0,39.3067,39.3314,39.2819,39.2984,12529.0
2021-02-08 14:40:00,47.63,47.65,47.6,47.62,22070.0,39.2984,39.3149,39.2737,39.2902,22070.0
2021-02-08 14:45:00,47.62,47.65,47.61,47.65,12853.0,39.2902,39.3149,39.2819,39.3149,12853.0
2021-02-08 14:50:00,47.65,47.65,47.59,47.61,11015.0,39.3149,39.3149,39.2654,39.2819,11015.0
2021-02-08 14:55:00,47.6,47.68,47.6,47.62,15374.0,39.2737,39.3397,39.2737,39.2902,15374.0
2021-02-08 15:00:00,47.61,47.64,47.59,47.63,15921.0,39.2819,39.3067,39.2654,39.2984,15921.0
2021-02-08 15:05:00,47.63,47.64,47.55,47.55,26979.0,39.2984,39.3067,39.2324,39.2324,26979.0
2021-02-08 15:10:00,47.56,47.58,47.54,47.55,27051.0,39.2407,39.2572,39.2241,39.2324,27051.0
2021-02-08 15:15:00,47.55,47.63,47.54,47.62,26290.0,39.2324,39.2984,39.2241,39.2902,26290.0
2021-02-08 15:20:00,47.62,47.63,47.56,47.59,63972.0,39.2902,39.2984,39.2407,39.2654,63972.0
2021-02-08 15:25:00,47.59,47.61,47.56,47.59,31087.0,39.2654,39.2819,39.2407,39.2654,31087.0
2021-02-08 15:30:00,47.59,47.75,47.59,47.71,37083.0,39.2654,39.3974,39.2654,39.3644,37083.0
2021-02-08 15:35:00,47.71,47.8,47.7,47.79,40018.0,39.3644,39.4387,39.3562,39.4304,40018.0
2021-02-08 15:40:00,47.79,47.84,47.74,47.83,52071.0,39.4304,39.4717,39.3892,39.4634,52071.0
2021-02-08 15:45:00,47.82,47.84,47.78,47.81,45025.0,39.4552,39.4717,39.4222,39.4469,45025.0
2021-02-08 15:50:00,47.81,47.82,47.71,47.72,73293.0,39.4469,39.4552,39.3644,39.3727,73293.0
2021-02-08 15:55:00,47.72,47.85,47.71,47.83,231365.0,39.3727,39.4799,39.3644,39.4634,231365.0
2021-02-09 09:30:00,47.81,47.99,47.68,47.88,43194.0,39.4469,39.5954,39.3397,39.5047,43194.0
2021-02-09 09:35:00,47.9,48.02,47.87,47.96,11821.0,39.5212,39.6202,39.4964,39.5707,11821.0
2021-02-09 09:40:00,47.95,47.97,47.81,47.93,27503.0,39.5624,39.5789,39.4469,39.5459,27503.0
2021-02-09 09:45:00,47.92,48.18,47.92,48.16,34398.0,39.5377,39.7522,39.5377,39.7357,34398.0
2021-02-09 09:50:00,48.16,48.19,47.94,47.95,35749.0,39.7357,39.7604,39.5542,39.5624,35749.0
2021-02-09 09:55:00,47.91,48.08,47.89,48.06,35975.0,39.5294,39.6697,39.5129,39.6532,35975.0
2021-02-09 10:00:00,48.04,48.05,47.71,47.74,15630.0,39.6367,39.6449,39.3644,39.3892,15630.0
2021-02-09 10:05:00,47.76,47.94,47.74,47.93,19150.0,39.4057,39.5542,39.3892,39.5459,19150.0
2021-02-09 10:10:00,47.95,48.0,47.91,47.93,9538.0,39.5624,39.6037,39.5294,39.5459,9538.0
2021-02-09 10:15:00,47.93,48.05,47.93,48.0,15035.0,39.5459,39.6449,39.5459,39.6037,15035.0
2021-02-09 10:20:00,48.02,48.07,47.99,48.0,27493.0,39.6202,39.6614,39.5954,39.6037,27493.0
2021-02-09 10:25:00,48.0,48.07,47.99,48.05,16188.0,39.6037,39.6614,39.5954,39.6449,16188.0
2021-02-09 10:30:00,48.06,48.08,47.93,47.98,19051.0,39.6532,39.6697,39.5459,39.5872,19051.0
2021-02-09 10:35:00,47.99,48.06,47.99,47.99,18691.0,39.5954,39.6532,39.5954,39.5954,18691.0
2021-02-09 10:40:00,47.98,48.0,47.92,47.99,37053.0,39.5872,39.6037,39.5377,39.5954,37053.0
2021-02-09 10:45:00,47.97,48.02,47.94,48.0,15163.0,39.5789,39.6202,39.5542,39.6037,15163.0
2021-02-09 10:50:00,47.99,48.05,47.95,48.05,9108.0,39.5954,39.6449,39.5624,39.6449,9108.0
2021-02-09 10:55:00,48.05,48.13,48.02,48.08,12230.0,39.6449,39.7109,39.6202,39.6697,12230.0
2021-02-09 11:00:00,48.07,48.11,48.03,48.03,8045.0,39.6614,39.6944,39.6284,39.6284,8045.0
2021-02-09 11:05:00,48.04,48.06,47.99,48.03,14596.0,39.6367,39.6532,39.5954,39.6284,14596.0
2021-02-09 11:10:00,48.03,48.07,47.99,48.0,12353.0,39.6284,39.6614,39.5954,39.6037,12353.0
2021-02-09 11:15:00,47.99,47.99,47.85,47.9,40036.0,39.5954,39.5954,39.4799,39.5212,40036.0
2021-02-09 11:20:00,47.89,47.92,47.88,47.9,20438.0,39.5129,39.5377,39.5047,39.5212,20438.0
2021-02-09 11:25:00,47.88,47.94,47.84,47.92,21036.0,39.5047,39.5542,39.4717,39.5377,21036.0
2021-02-09 11:30:00,47.91,47.94,47.88,47.91,7458.0,39.5294,39.5542,39.5047,39.5294,7458.0
2021-02-09 11:35:00,47.92,47.99,47.89,47.9,44251.0,39.5377,39.5954,39.5129,39.5212,44251.0
2021-02-09 11:40:00,47.9,47.92,47.85,47.89,4194.0,39.5212,39.5377,39.4799,39.5129,4194.0
2021-02-09 11:45:00,47.9,48.01,47.89,47.98,12234.0,39.5212,39.6119,39.5129,39.5872,12234.0
2021-02-09 11:50:00,48.0,48.0,47.93,47.95,9157.0,39.6037,39.6037,39.5459,39.5624,9157.0
2021-02-09 11:55:00,47.95,47.97,47.89,47.92,8749.0,39.5624,39.5789,39.5129,39.5377,8749.0
2021-02-09 12:00:00,47.92,48.0,47.92,47.95,22187.0,39.5377,39.6037,39.5377,39.5624,22187.0
2021-02-09 12:05:00,47.95,47.98,47.95,47.97,8044.0,39.5624,39.5872,39.5624,39.5789,8044.0
2021-02-09 12:10:00,47.97,48.01,47.97,48.0,31297.0,39.5789,39.6119,39.5789,39.6037,31297.0
2021-02-09 12:15:00,48.0,48.01,47.98,48.01,12667.0,39.6037,39.6119,39.5872,39.6119,12667.0
2021-02-09 12:20:00,48.0,48.05,47.99,48.02,8907.0,39.6037,39.6449,39.5954,39.6202,8907.0
2021-02-09 12:25:00,48.02,48.03,47.99,48.02,17381.0,39.6202,39.6284,39.5954,39.6202,17381.0
2021-02-09 12:30:00,48.02,48.06,48.01,48.04,8027.0,39.6202,39.6532,39.6119,39.6367,8027.0
2021-02-09 12:35:00,48.04,48.04,47.99,48.0,10697.0,39.6367,39.6367,39.5954,39.6037,10697.0
2021-02-09 12:40:00,48.0,48.02,47.98,48.0,17017.0,39.6037,39.6202,39.5872,39.6037,17017.0
2021-02-09 12:45:00,48.01,48.03,48.0,48.03,11320.0,39.6119,39.6284,39.6037,39.6284,11320.0
2021-02-09 12:50:00,48.02,48.08,48.01,48.07,5831.0,39.6202,39.6697,39.6119,39.6614,5831.0
2021-02-09 12:55:00,48.06,48.1,48.06,48.1,4830.0,39.6532,39.6862,39.6532,39.6862,4830.0
2021-02-09 13:00:00,48.11,48.12,48.02,48.02,6749.0,39.6944,39.7027,39.6202,39.6202,6749.0
2021-02-09 13:05:00,48.04,48.06,47.98,47.99,12412.0,39.6367,39.6532,39.5872,39.5954,12412.0
2021-02-09 13:10:00,48.0,48.06,47.99,48.04,21569.0,39.6037,39.6532,39.5954,39.6367,21569.0
2021-02-09 13:15:00,48.04,48.05,47.99,48.0,20978.0,39.6367,39.6449,39.5954,39.6037,20978.0
2021-02-09 13:20:00,48.0,48.05,47.99,48.04,8426.0,39.6037,39.6449,39.5954,39.6367,8426.0
2021-02-09 13:25:00,48.04,48.04,47.99,47.99,7851.0,39.6367,39.6367,39.5954,39.5954,7851.0
2021-02-09 13:30:00,48.0,48.02,47.95,48.02,19113.0,39.6037,39.6202,39.5624,39.6202,19113.0
2021-02-09 13:35:00,48.03,48.05,48.0,48.02,9390.0,39.6284,39.6449,39.6037,39.6202,9390.0
2021-02-09 13:40:00,48.02,48.05,48.0,48.04,4280.0,39.6202,39.6449,39.6037,39.6367,4280.0
2021-02-09 13:45:00,48.03,48.04,48.01,48.02,6378.0,39.6284,39.6367,39.6119,39.6202,6378.0
2021-02-09 13:50:00,48.05,48.05,48.0,48.0,6016.0,39.6449,39.6449,39.6037,39.6037,6016.0
2021-02-09 13:55:00,48.0,48.02,48.0,48.0,17666.0,39.6037,39.6202,39.6037,39.6037,17666.0
2021-02-09 14:00:00,48.01,48.01,47.9,47.91,68857.0,39.6119,39.6119,39.5212,39.5294,68857.0
2021-02-09 14:05:00,47.92,47.96,47.92,47.95,7427.0,39.5377,39.5707,39.5377,39.5624,7427.0
2021-02-09 14:10:00,47.94,47.95,47.91,47.93,7273.0,39.5542,39.5624,39.5294,39.5459,7273.0
2021-02-09 14:15:00,47.93,47.97,47.92,47.96,11987.0,39.5459,39.5789,39.5377,39.5707,11987.0
2021-02-09 14:20:00,47.96,48.01,47.95,48.01,20421.0,39.5707,39.6119,39.5624,39.6119,20421.0
2021-02-09 14:25:00,48.0,48.03,47.98,48.01,9006.0,39.6037,39.6284,39.5872,39.6119,9006.0
2021-02-09 14:30:00,48.01,48.02,47.93,47.93,13269.0,39.6119,39.6202,39.5459,39.5459,13269.0
2021-02-09 14:35:00,47.93,47.95,47.89,47.95,18296.0,39.5459,39.5624,39.5129,39.5624,18296.0
2021-02-09 14:40:00,47.96,47.99,47.94,47.99,20150.0,39.5707,39.5954,39.5542,39.5954,20150.0
2021-02-09 14:45:00,47.98,48.02,47.96,47.97,19170.0,39.5872,39.6202,39.5707,39.5789,19170.0
2021-02-09 14:50:00,47.96,47.97,47.87,47.9,14681.0,39.5707,39.5789,39.4964,39.5212,14681.0
2021-02-09 14:55:00,47.9,47.94,47.89,47.91,11107.0,39.5212,39.5542,39.5129,39.5294,11107.0
2021-02-09 15:00:00,47.92,47.93,47.89,47.92,13648.0,39.5377,39.5459,39.5129,39.5377,13648.0
2021-02-09 15:05:00,47.91,47.97,47.91,47.96,15905.0,39.5294,39.5789,39.5294,39.5707,15905.0
2021-02-09 15:10:00,47.96,47.97,47.94,47.97,9007.0,39.5707,39.5789,39.5542,39.5789,9007.0
2021-02-09 15:15:00,47.97,47.97,47.87,47.9,27104.0,39.5789,39.5789,39.4964,39.5212,27104.0
2021-02-09 15:20:00,47.9,47.98,47.89,47.96,30708.0,39.5212,39.5872,39.5129,39.5707,30708.0
2021-02-09 15:25:00,47.96,47.97,47.93,47.93,17183.0,39.5707,39.5789,39.5459,39.5459,17183.0
2021-02-09 15:30:00,47.93,47.93,47.84,47.91,33465.0,39.5459,39.5459,39.4717,39.5294,33465.0
2021-02-09 15:35:00,47.91,48.0,47.9,48.0,27098.0,39.5294,39.6037,39.5212,39.6037,27098.0
2021-02-09 15:40:00,48.0,48.03,47.96,48.01,46108.0,39.6037,39.6284,39.5707,39.6119,46108.0
2021-02-09 15:45:00,48.02,48.11,48.01,48.09,35185.0,39.6202,39.6944,39.6119,39.6779,35185.0
2021-02-09 15:50:00,48.08,48.13,48.06,48.1,67278.0,39.6697,39.7109,39.6532,39.6862,67278.0
2021-02-09 15:55:00,48.1,48.1,47.96,48.09,171312.0,39.6862,39.6862,39.5707,39.6779,171312.0
2021-02-10 09:30:00,48.24,48.34,47.95,48.13,77779.0,39.8017,39.8842,39.5624,39.7109,77779.0
2021-02-10 09:35:00,48.16,48.35,48.13,48.25,16104.0,39.7357,39.8925,39.7109,39.81,16104.0
2021-02-10 09:40:00,48.2,48.36,48.14,48.21,15594.0,39.7687,39.9007,39.7192,39.777,15594.0
2021-02-10 09:45:00,48.2,48.22,48.08,48.21,23899.0,39.7687,39.7852,39.6697,39.777,23899.0
2021-02-10 09:50:00,48.18,48.21,48.0,48.03,37593.0,39.7522,39.777,39.6037,39.6284,37593.0
2021-02-10 09:55:00,48.04,48.12,47.99,48.04,35157.0,39.6367,39.7027,39.5954,39.6367,35157.0
2021-02-10 10:00:00,48.07,48.19,48.0,48.07,49789.0,39.6614,39.7604,39.6037,39.6614,49789.0
2021-02-10 10:05:00,48.08,48.14,48.0,48.13,26999.0,39.6697,39.7192,39.6037,39.7109,26999.0
2021-02-10 10:10:00,48.1,48.16,47.98,48.03,20219.0,39.6862,39.7357,39.5872,39.6284,20219.0
2021-02-10 10:15:00,48.01,48.03,47.95,48.0,22973.0,39.6119,39.6284,39.5624,39.6037,22973.0
2021-02-10 10:20:00,48.0,48.0,47.89,47.92,49297.0,39.6037,39.6037,39.5129,39.5377,49297.0
2021-02-10 10:25:00,47.95,48.02,47.87,47.91,15100.0,39.5624,39.6202,39.4964,39.5294,15100.0
2021-02-10 10:30:00,47.91,47.97,47.84,47.9,31275.0,39.5294,39.5789,39.4717,39.5212,31275.0
2021-02-10 10:35:00,47.91,47.94,47.71,47.71,17452.0,39.5294,39.5542,39.3644,39.3644,17452.0
2021-02-10 10:40:00,47.71,47.81,47.69,47.71,19890.0,39.3644,39.4469,39.3479,39.3644,19890.0
2021-02-10 10:45:00,47.69,47.84,47.68,47.84,21840.0,39.3479,39.4717,39.3397,39.4717,21840.0
2021-02-10 10:50:00,47.82,48.06,47.79,48.06,15380.0,39.4552,39.6532,39.4304,39.6532,15380.0
2021-02-10 10:55:00,48.05,48.13,48.04,48.07,9406.0,39.6449,39.7109,39.6367,39.6614,9406.0
2021-02-10 11:00:00,48.11,48.19,47.98,47.98,27642.0,39.6944,39.7604,39.5872,39.5872,27642.0
2021-02-10 11:05:00,48.0,48.12,47.97,48.03,18782.0,39.6037,39.7027,39.5789,39.6284,18782.0
2021-02-10 11:10:00,48.02,48.03,47.95,48.02,8431.0,39.6202,39.6284,39.5624,39.6202,8431.0
2021-02-10 11:15:00,48.0,48.02,47.93,47.98,11914.0,39.6037,39.6202,39.5459,39.5872,11914.0
2021-02-10 11:20:00,48.0,48.1,47.97,48.07,14492.0,39.6037,39.6862,39.5789,39.6614,14492.0
2021-02-10 11:25:00,48.05,48.06,47.94,47.96,13532.0,39.6449,39.6532,39.5542,39.5707,13532.0
2021-02-10 11:30:00,47.95,48.11,47.94,48.09,10208.0,39.5624,39.6944,39.5542,39.6779,10208.0
2021-02-10 11:35:00,48.1,48.11,47.93,47.95,9189.0,39.6862,39.6944,39.5459,39.5624,9189.0
2021-02-10 11:40:00,47.95,48.02,47.93,48.01,23631.0,39.5624,39.6202,39.5459,39.6119,23631.0
2021-02-10 11:45:00,48.02,48.06,48.0,48.06,6678.0,39.6202,39.6532,39.6037,39.6532,6678.0
2021-02-10 11:50:00,48.07,48.09,48.01,48.07,4784.0,39.6614,39.6779,39.6119,39.6614,4784.0
2021-02-10 11:55:00,48.07,48.1,48.04,48.07,8089.0,39.6614,39.6862,39.6367,39.6614,8089.0
2021-02-10 12:00:00,48.02,48.07,47.99,47.99,20081.0,39.6202,39.6614,39.5954,39.5954,20081.0
2021-02-10 12:05:00,47.95,47.98,47.89,47.93,24276.0,39.5624,39.5872,39.5129,39.5459,24276.0
2021-02-10 12:10:00,47.94,48.1,47.92,48.09,48360.0,39.5542,39.6862,39.5377,39.6779,48360.0
2021-02-10 12:15:00,48.1,48.19,48.07,48.07,9423.0,39.6862,39.7604,39.6614,39.6614,9423.0
2021-02-10 12:20:00,48.09,48.09,48.02,48.05,6463.0,39.6779,39.6779,39.6202,39.6449,6463.0
2021-02-10 12:25:00,48.01,48.1,48.01,48.03,12125.0,39.6119,39.6862,39.6119,39.6284,12125.0
2021-02-10 12:30:00,48.0,48.07,47.99,48.06,5420.0,39.6037,39.6614,39.5954,39.6532,5420.0
2021-02-10 12:35:00,48.05,48.07,47.99,48.0,6568.0,39.6449,39.6614,39.5954,39.6037,6568.0
2021-02-10 12:40:00,48.02,48.08,47.99,48.03,7193.0,39.6202,39.6697,39.5954,39.6284,7193.0
2021-02-10 12:45:00,48.0,48.03,47.95,48.01,9801.0,39.6037,39.6284,39.5624,39.6119,9801.0
2021-02-10 12:50:00,48.02,48.11,48.01,48.05,11679.0,39.6202,39.6944,39.6119,39.6449,11679.0
2021-02-10 12:55:00,48.06,48.08,48.02,48.02,15218.0,39.6532,39.6697,39.6202,39.6202,15218.0
2021-02-10 13:00:00,48.0,48.08,47.98,48.04,32831.0,39.6037,39.6697,39.5872,39.6367,32831.0
2021-02-10 13:05:00,48.02,48.08,48.0,48.01,14708.0,39.6202,39.6697,39.6037,39.6119,14708.0
2021-02-10 13:10:00,48.0,48.11,48.0,48.1,20315.0,39.6037,39.6944,39.6037,39.6862,20315.0
2021-02-10 13:15:00,48.11,48.17,48.06,48.08,30037.0,39.6944,39.7439,39.6532,39.6697,30037.0
2021-02-10 13:20:00,48.09,48.2,48.08,48.14,14321.0,39.6779,39.7687,39.6697,39.7192,14321.0
2021-02-10 13:25:00,48.15,48.29,48.13,48.28,15851.0,39.7274,39.843,39.7109,39.8347,15851.0
2021-02-10 13:30:00,48.27,48.27,48.19,48.22,7417.0,39.8265,39.8265,39.7604,39.7852,7417.0
2021-02-10 13:35:00,48.22,48.22,48.13,48.16,6062.0,39.7852,39.7852,39.7109,39.7357,6062.0
2021-02-10 13:40:00,48.16,48.17,48.1,48.15,4595.0,39.7357,39.7439,39.6862,39.7274,4595.0
2021-02-10 13:45:00,48.14,48.15,48.09,48.11,5081.0,39.7192,39.7274,39.6779,39.6944,5081.0
2021-02-10 13:50:00,48.05,48.12,48.05,48.1,7719.0,39.6449,39.7027,39.6449,39.6862,7719.0
2021-02-10 13:55:00,48.12,48.25,48.11,48.25,14791.0,39.7027,39.81,39.6944,39.81,14791.0
2021-02-10 14:00:00,48.25,48.29,48.21,48.26,10821.0,39.81,39.843,39.777,39.8182,10821.0
2021-02-10 14:05:00,48.26,48.35,48.25,48.35,19190.0,39.8182,39.8925,39.81,39.8925,19190.0
2021-02-10 14:10:00,48.35,48.35,48.25,48.28,19933.0,39.8925,39.8925,39.81,39.8347,19933.0
2021-02-10 14:15:00,48.3,48.37,48.28,48.35,12509.0,39.8512,39.909,39.8347,39.8925,12509.0
2021-02-10 14:20:00,48.36,48.37,48.25,48.26,12007.0,39.9007,39.909,39.81,39.8182,12007.0
2021-02-10 14:25:00,48.28,48.32,48.26,48.28,11397.0,39.8347,39.8677,39.8182,39.8347,11397.0
2021-02-10 14:30:00,48.29,48.38,48.26,48.37,21026.0,39.843,39.9172,39.8182,39.909,21026.0
2021-02-10 14:35:00,48.35,48.36,48.24,48.27,10017.0,39.8925,39.9007,39.8017,39.8265,10017.0
2021-02-10 14:40:00,48.28,48.43,48.27,48.42,22569.0,39.8347,39.9585,39.8265,39.9502,22569.0
2021-02-10 14:45:00,48.42,48.5,48.34,48.35,24874.0,39.9502,40.0162,39.8842,39.8925,24874.0
2021-02-10 14:50:00,48.34,48.45,48.31,48.43,30991.0,39.8842,39.975,39.8595,39.9585,30991.0
2021-02-10 14:55:00,48.39,48.42,48.32,48.42,13223.0,39.9255,39.9502,39.8677,39.9502,13223.0
2021-02-10 15:00:00,48.4,48.49,48.4,48.48,15833.0,39.9337,40.008,39.9337,39.9997,15833.0
2021-02-10 15:05:00,48.47,48.51,48.43,48.44,23918.0,39.9915,40.0245,39.9585,39.9667,23918.0
2021-02-10 15:10:00,48.43,48.53,48.39,48.49,24016.0,39.9585,40.041,39.9255,40.008,24016.0
2021-02-10 15:15:00,48.5,48.56,48.45,48.46,20370.0,40.0162,40.0657,39.975,39.9832,20370.0
2021-02-10 15:20:00,48.46,48.52,48.44,48.48,22640.0,39.9832,40.0327,39.9667,39.9997,22640.0
2021-02-10 15:25:00,48.48,48.48,48.33,48.33,25843.0,39.9997,39.9997,39.876,39.876,25843.0
2021-02-10 15:30:00,48.35,48.52,48.34,48.45,55477.0,39.8925,40.0327,39.8842,39.975,55477.0
2021-02-10 15:35:00,48.44,48.45,48.29,48.3,28427.0,39.9667,39.975,39.843,39.8512,28427.0
2021-02-10 15:40:00,48.29,48.32,48.21,48.24,38930.0,39.843,39.8677,39.777,39.8017,38930.0
2021-02-10 15:45:00,48.25,48.31,48.22,48.28,50445.0,39.81,39.8595,39.7852,39.8347,50445.0
2021-02-10 15:50:00,48.28,48.38,48.27,48.31,70717.0,39.8347,39.9172,39.8265,39.8595,70717.0
2021-02-10 15:55:00,48.31,48.42,48.3,48.39,120440.0,39.8595,39.9502,39.8512,39.9255,120440.0
2021-02-11 09:30:00,48.55,48.55,48.03,48.18,28201.0,40.0575,40.0575,39.6284,39.7522,28201.0
2021-02-11 09:35:00,48.23,48.3,48.08,48.29,27123.0,39.7935,39.8512,39.6697,39.843,27123.0
2021-02-11 09:40:00,48.32,48.34,48.2,48.29,8934.0,39.8677,39.8842,39.7687,39.843,8934.0
2021-02-11 09:45:00,48.3,48.44,48.3,48.42,7563.0,39.8512,39.9667,39.8512,39.9502,7563.0
2021-02-11 09:50:00,48.36,48.36,48.08,48.12,17728.0,39.9007,39.9007,39.6697,39.7027,17728.0
2021-02-11 09:55:00,48.12,48.19,48.01,48.04,11800.0,39.7027,39.7604,39.6119,39.6367,11800.0
2021-02-11 10:00:00,48.03,48.22,48.0,48.14,22064.0,39.6284,39.7852,39.6037,39.7192,22064.0
2021-02-11 10:05:00,48.16,48.25,48.11,48.23,10653.0,39.7357,39.81,39.6944,39.7935,10653.0
2021-02-11 10:10:00,48.23,48.3,48.2,48.23,9014.0,39.7935,39.8512,39.7687,39.7935,9014.0
2021-02-11 10:15:00,48.25,48.27,48.16,48.17,10322.0,39.81,39.8265,39.7357,39.7439,10322.0
2021-02-11 10:20:00,48.21,48.3,48.19,48.28,15497.0,39.777,39.8512,39.7604,39.8347,15497.0
2021-02-11 10:25:00,48.3,48.34,48.28,48.34,7491.0,39.8512,39.8842,39.8347,39.8842,7491.0
2021-02-11 10:30:00,48.32,48.39,48.3,48.37,16762.0,39.8677,39.9255,39.8512,39.909,16762.0
2021-02-11 10:35:00,48.36,48.37,48.28,48.28,8626.0,39.9007,39.909,39.8347,39.8347,8626.0
2021-02-11 10:40:00,48.29,48.36,48.27,48.27,7350.0,39.843,39.9007,39.8265,39.8265,7350.0
2021-02-11 10:45:00,48.27,48.3,48.19,48.21,8538.0,39.8265,39.8512,39.7604,39.777,8538.0
2021-02-11 10:50:00,48.22,48.25,48.21,48.25,5254.0,39.7852,39.81,39.777,39.81,5254.0
2021-02-11 10:55:00,48.26,48.31,48.15,48.17,6834.0,39.8182,39.8595,39.7274,39.7439,6834.0
2021-02-11 11:00:00,48.15,48.2,48.12,48.16,4883.0,39.7274,39.7687,39.7027,39.7357,4883.0
2021-02-11 11:05:00,48.16,48.16,48.06,48.13,4865.0,39.7357,39.7357,39.6532,39.7109,4865.0
2021-02-11 11:10:00,48.14,48.14,47.92,47.99,40165.0,39.7192,39.7192,39.5377,39.5954,40165.0
2021-02-11 11:15:00,47.99,48.04,47.99,48.04,13901.0,39.5954,39.6367,39.5954,39.6367,13901.0
2021-02-11 11:20:00,48.02,48.12,48.01,48.11,6378.0,39.6202,39.7027,39.6119,39.6944,6378.0
2021-02-11 11:25:00,48.1,48.12,48.01,48.04,6931.0,39.6862,39.7027,39.6119,39.6367,6931.0
2021-02-11 11:30:00,48.04,48.05,48.01,48.05,7433.0,39.6367,39.6449,39.6119,39.6449,7433.0
2021-02-11 11:35:00,48.05,48.21,48.04,48.05,28126.0,39.6449,39.777,39.6367,39.6449,28126.0
2021-02-11 11:40:00,48.06,48.14,48.05,48.09,3569.0,39.6532,39.7192,39.6449,39.6779,3569.0
2021-02-11 11:45:00,48.09,48.1,48.06,48.06,13005.0,39.6779,39.6862,39.6532,39.6532,13005.0
2021-02-11 11:50:00,48.08,48.13,48.05,48.13,5310.0,39.6697,39.7109,39.6449,39.7109,5310.0
2021-02-11 11:55:00,48.11,48.17,48.1,48.14,13836.0,39.6944,39.7439,39.6862,39.7192,13836.0
2021-02-11 12:00:00,48.13,48.17,48.1,48.15,6176.0,39.7109,39.7439,39.6862,39.7274,6176.0
2021-02-11 12:05:00,48.13,48.13,48.03,48.03,13897.0,39.7109,39.7109,39.6284,39.6284,13897.0
2021-02-11 12:10:00,48.03,48.07,47.99,48.0,6057.0,39.6284,39.6614,39.5954,39.6037,6057.0
2021-02-11 12:15:00,48.02,48.03,47.88,47.88,22521.0,39.6202,39.6284,39.5047,39.5047,22521.0
2021-02-11 12:20:00,47.86,47.88,47.67,47.76,6689.0,39.4882,39.5047,39.3314,39.4057,6689.0
2021-02-11 12:25:00,47.71,47.71,47.6,47.65,11021.0,39.3644,39.3644,39.2737,39.3149,11021.0
2021-02-11 12:30:00,47.65,47.73,47.65,47.73,7828.0,39.3149,39.3809,39.3149,39.3809,7828.0
2021-02-11 12:35:00,47.75,47.77,47.72,47.72,2820.0,39.3974,39.4139,39.3727,39.3727,2820.0
2021-02-11 12:40:00,47.75,47.75,47.61,47.65,9061.0,39.3974,39.3974,39.2819,39.3149,9061.0
2021-02-11 12:45:00,47.62,47.69,47.55,47.69,23465.0,39.2902,39.3479,39.2324,39.3479,23465.0
2021-02-11 12:50:00,47.7,47.75,47.66,47.7,8079.0,39.3562,39.3974,39.3232,39.3562,8079.0
2021-02-11 12:55:00,47.74,47.82,47.72,47.79,12567.0,39.3892,39.4552,39.3727,39.4304,12567.0
2021-02-11 13:00:00,47.79,47.81,47.74,47.79,5674.0,39.4304,39.4469,39.3892,39.4304,5674.0
2021-02-11 13:05:00,47.75,47.82,47.73,47.76,8891.0,39.3974,39.4552,39.3809,39.4057,8891.0
2021-02-11 13:10:00,47.73,47.87,47.71,47.83,10963.0,39.3809,39.4964,39.3644,39.4634,10963.0
2021-02-11 13:15:00,47.81,47.87,47.81,47.85,10153.0,39.4469,39.4964,39.4469,39.4799,10153.0
2021-02-11 13:20:00,47.83,47.94,47.82,47.88,7527.0,39.4634,39.5542,39.4552,39.5047,7527.0
2021-02-11 13:25:00,47.88,47.9,47.81,47.82,10003.0,39.5047,39.5212,39.4469,39.4552,10003.0
2021-02-11 13:30:00,47.82,47.86,47.8,47.82,10378.0,39.4552,39.4882,39.4387,39.4552,10378.0
2021-02-11 13:35:00,47.83,47.88,47.8,47.85,9541.0,39.4634,39.5047,39.4387,39.4799,9541.0
2021-02-11 13:40:00,47.86,47.88,47.82,47.85,8180.0,39.4882,39.5047,39.4552,39.4799,8180.0
2021-02-11 13:45:00,47.85,47.88,47.81,47.86,10291.0,39.4799,39.5047,39.4469,39.4882,10291.0
2021-02-11 13:50:00,47.85,47.87,47.8,47.82,3651.0,39.4799,39.4964,39.4387,39.4552,3651.0
2021-02-11 13:55:00,47.81,47.85,47.8,47.8,8835.0,39.4469,39.4799,39.4387,39.4387,8835.0
2021-02-11 14:00:00,47.78,47.8,47.71,47.73,10282.0,39.4222,39.4387,39.3644,39.3809,10282.0
2021-02-11 14:05:00,47.73,47.78,47.73,47.75,4984.0,39.3809,39.4222,39.3809,39.3974,4984.0
2021-02-11 14:10:00,47.74,47.74,47.65,47.66,6681.0,39.3892,39.3892,39.3149,39.3232,6681.0
2021-02-11 14:15:00,47.7,47.74,47.67,47.72,7435.0,39.3562,39.3892,39.3314,39.3727,7435.0
2021-02-11 14:20:00,47.72,47.75,47.68,47.7,9205.0,39.3727,39.3974,39.3397,39.3562,9205.0
2021-02-11 14:25:00,47.69,47.73,47.65,47.7,11125.0,39.3479,39.3809,39.3149,39.3562,11125.0
2021-02-11 14:30:00,47.68,47.72,47.68,47.71,5659.0,39.3397,39.3727,39.3397,39.3644,5659.0
2021-02-11 14:35:00,47.71,47.73,47.66,47.68,16080.0,39.3644,39.3809,39.3232,39.3397,16080.0
2021-02-11 14:40:00,47.66,47.71,47.65,47.71,7162.0,39.3232,39.3644,39.3149,39.3644,7162.0
2021-02-11 14:45:00,47.71,47.78,47.7,47.75,31022.0,39.3644,39.4222,39.3562,39.3974,31022.0
2021-02-11 14:50:00,47.75,47.78,47.74,47.77,24580.0,39.3974,39.4222,39.3892,39.4139,24580.0
2021-02-11 14:55:00,47.77,47.8,47.69,47.73,20104.0,39.4139,39.4387,39.3479,39.3809,20104.0
2021-02-11 15:00:00,47.72,47.8,47.71,47.8,13314.0,39.3727,39.4387,39.3644,39.4387,13314.0
2021-02-11 15:05:00,47.8,47.83,47.79,47.8,7775.0,39.4387,39.4634,39.4304,39.4387,7775.0
2021-02-11 15:10:00,47.81,47.9,47.8,47.9,24465.0,39.4469,39.5212,39.4387,39.5212,24465.0
2021-02-11 15:15:00,47.91,47.91,47.79,47.79,35581.0,39.5294,39.5294,39.4304,39.4304,35581.0
2021-02-11 15:20:00,47.82,47.85,47.75,47.8,25610.0,39.4552,39.4799,39.3974,39.4387,25610.0
2021-02-11 15:25:00,47.8,47.86,47.8,47.84,21826.0,39.4387,39.4882,39.4387,39.4717,21826.0
2021-02-11 15:30:00,47.83,47.9,47.81,47.89,36993.0,39.4634,39.5212,39.4469,39.5129,36993.0
2021-02-11 15:35:00,47.9,48.04,47.87,47.98,42643.0,39.5212,39.6367,39.4964,39.5872,42643.0
2021-02-11 15:40:00,47.97,48.06,47.94,48.04,34998.0,39.5789,39.6532,39.5542,39.6367,34998.0
2021-02-11 15:45:00,48.02,48.07,47.95,47.96,65798.0,39.6202,39.6614,39.5624,39.5707,65798.0
2021-02-11 15:50:00,47.98,48.12,47.98,48.08,68553.0,39.5872,39.7027,39.5872,39.6697,68553.0
2021-02-11 15:55:00,48.06,48.23,48.06,48.15,141943.0,39.6532,39.7935,39.6532,39.7274,141943.0
2021-02-12 09:30:00,48.06,48.29,48.0,48.2,90080.0,39.6532,39.843,39.6037,39.7687,90080.0
2021-02-12 09:35:00,48.21,48.45,48.08,48.09,42457.0,39.777,39.975,39.6697,39.6779,42457.0
2021-02-12 09:40:00,48.14,48.35,48.09,48.29,16041.0,39.7192,39.8925,39.6779,39.843,16041.0
2021-02-12 09:45:00,48.34,48.79,48.3,48.64,34052.0,39.8842,40.2555,39.8512,40.1317,34052.0
2021-02-12 09:50:00,48.63,48.81,48.63,48.78,34980.0,40.1235,40.272,40.1235,40.2472,34980.0
2021-02-12 09:55:00,48.76,48.96,48.75,48.9,42031.0,40.2307,40.3958,40.2225,40.3463,42031.0
2021-02-12 10:00:00,48.93,49.08,48.9,49.01,34461.0,40.371,40.4948,40.3463,40.437,34461.0
2021-02-12 10:05:00,49.02,49.12,48.96,49.08,25806.0,40.4453,40.5278,40.3958,40.4948,25806.0
2021-02-12 10:10:00,49.07,49.11,48.97,49.0,21909.0,40.4865,40.5195,40.404,40.4288,21909.0
2021-02-12 10:15:00,49.03,49.05,48.94,49.05,13616.0,40.4535,40.47,40.3793,40.47,13616.0
2021-02-12 10:20:00,49.04,49.16,49.02,49.16,17978.0,40.4618,40.5608,40.4453,40.5608,17978.0
2021-02-12 10:25:00,49.13,49.2,49.09,49.15,20895.0,40.536,40.5938,40.503,40.5525,20895.0
2021-02-12 10:30:00,49.15,49.15,49.0,49.09,21735.0,40.5525,40.5525,40.4288,40.503,21735.0
2021-02-12 10:35:00,49.08,49.24,49.08,49.19,10148.0,40.4948,40.6268,40.4948,40.5855,10148.0
2021-02-12 10:40:00,49.2,49.24,49.16,49.24,8403.0,40.5938,40.6268,40.5608,40.6268,8403.0
2021-02-12 10:45:00,49.24,49.24,49.17,49.18,22230.0,40.6268,40.6268,40.569,40.5773,22230.0
2021-02-12 10:50:00,49.19,49.22,49.09,49.14,14541.0,40.5855,40.6103,40.503,40.5443,14541.0
2021-02-12 10:55:00,49.16,49.21,49.06,49.08,13127.0,40.5608,40.602,40.4783,40.4948,13127.0
2021-02-12 11:00:00,49.09,49.14,49.04,49.06,16171.0,40.503,40.5443,40.4618,40.4783,16171.0
2021-02-12 11:05:00,49.06,49.17,49.01,49.15,16570.0,40.4783,40.569,40.437,40.5525,16570.0
2021-02-12 11:10:00,49.16,49.17,49.0,49.1,23279.0,40.5608,40.569,40.4288,40.5113,23279.0
2021-02-12 11:15:00,49.09,49.09,49.0,49.05,12562.0,40.503,40.503,40.4288,40.47,12562.0
2021-02-12 11:20:00,49.04,49.07,48.96,49.0,40897.0,40.4618,40.4865,40.3958,40.4288,40897.0
2021-02-12 11:25:00,49.0,49.15,48.99,49.12,34756.0,40.4288,40.5525,40.4205,40.5278,34756.0
2021-02-12 11:30:00,49.11,49.18,49.08,49.16,23783.0,40.5195,40.5773,40.4948,40.5608,23783.0
2021-02-12 11:35:00,49.17,49.25,49.16,49.22,16734.0,40.569,40.635,40.5608,40.6103,16734.0
2021-02-12 11:40:00,49.22,49.24,49.21,49.23,6047.0,40.6103,40.6268,40.602,40.6185,6047.0
2021-02-12 11:45:00,49.23,49.32,49.22,49.29,25289.0,40.6185,40.6928,40.6103,40.668,25289.0
2021-02-12 11:50:00,49.29,49.4,49.29,49.39,20750.0,40.668,40.7588,40.668,40.7505,20750.0
2021-02-12 11:55:00,49.39,49.47,49.38,49.44,25793.0,40.7505,40.8165,40.7423,40.7918,25793.0
2021-02-12 12:00:00,49.46,49.53,49.45,49.52,21935.0,40.8083,40.8661,40.8,40.8578,21935.0
2021-02-12 12:05:00,49.52,49.6,49.52,49.59,19375.0,40.8578,40.9238,40.8578,40.9156,19375.0
2021-02-12 12:10:00,49.59,49.62,49.56,49.58,18836.0,40.9156,40.9403,40.8908,40.9073,18836.0
2021-02-12 12:15:00,49.58,49.59,49.53,49.54,17781.0,40.9073,40.9156,40.8661,40.8743,17781.0
2021-02-12 12:20:00,49.54,49.55,49.33,49.35,22743.0,40.8743,40.8826,40.701,40.7175,22743.0
2021-02-12 12:25:00,49.34,49.38,49.32,49.32,9426.0,40.7093,40.7423,40.6928,40.6928,9426.0
2021-02-12 12:30:00,49.34,49.38,49.29,49.38,10055.0,40.7093,40.7423,40.668,40.7423,10055.0
2021-02-12 12:35:00,49.39,49.45,49.39,49.42,15257.0,40.7505,40.8,40.7505,40.7753,15257.0
2021-02-12 12:40:00,49.42,49.42,49.34,49.37,15876.0,40.7753,40.7753,40.7093,40.734,15876.0
2021-02-12 12:45:00,49.37,49.37,49.24,49.28,14285.0,40.734,40.734,40.6268,40.6598,14285.0
2021-02-12 12:50:00,49.3,49.34,49.25,49.26,20359.0,40.6763,40.7093,40.635,40.6433,20359.0
2021-02-12 12:55:00,49.27,49.32,49.24,49.28,17513.0,40.6515,40.6928,40.6268,40.6598,17513.0
2021-02-12 13:00:00,49.27,49.28,49.15,49.16,11104.0,40.6515,40.6598,40.5525,40.5608,11104.0
2021-02-12 13:05:00,49.18,49.19,49.12,49.16,10803.0,40.5773,40.5855,40.5278,40.5608,10803.0
2021-02-12 13:10:00,49.16,49.17,49.04,49.09,23726.0,40.5608,40.569,40.4618,40.503,23726.0
2021-02-12 13:15:00,49.11,49.14,49.08,49.09,27720.0,40.5195,40.5443,40.4948,40.503,27720.0
2021-02-12 13:20:00,49.09,49.11,49.02,49.03,29252.0,40.503,40.5195,40.4453,40.4535,29252.0
2021-02-12 13:25:00,49.03,49.09,49.0,49.04,16365.0,40.4535,40.503,40.4288,40.4618,16365.0
2021-02-12 13:30:00,49.04,49.08,49.0,49.08,16415.0,40.4618,40.4948,40.4288,40.4948,16415.0
2021-02-12 13:35:00,49.09,49.09,49.03,49.05,25226.0,40.503,40.503,40.4535,40.47,25226.0
2021-02-12 13:40:00,49.06,49.1,49.05,49.1,16553.0,40.4783,40.5113,40.47,40.5113,16553.0
2021-02-12 13:45:00,49.1,49.15,49.07,49.1,21009.0,40.5113,40.5525,40.4865,40.5113,21009.0
2021-02-12 13:50:00,49.1,49.13,49.08,49.13,12229.0,40.5113,40.536,40.4948,40.536,12229.0
2021-02-12 13:55:00,49.14,49.2,49.12,49.16,39118.0,40.5443,40.5938,40.5278,40.5608,39118.0
2021-02-12 14:00:00,49.16,49.2,49.1,49.13,6857.0,40.5608,40.5938,40.5113,40.536,6857.0
2021-02-12 14:05:00,49.14,49.15,49.04,49.04,11593.0,40.5443,40.5525,40.4618,40.4618,11593.0
2021-02-12 14:10:00,49.03,49.04,49.0,49.01,9797.0,40.4535,40.4618,40.4288,40.437,9797.0
2021-02-12 14:15:00,49.01,49.06,49.01,49.03,9198.0,40.437,40.4783,40.437,40.4535,9198.0
2021-02-12 14:20:00,49.03,49.04,49.0,49.01,10331.0,40.4535,40.4618,40.4288,40.437,10331.0
2021-02-12 14:25:00,49.01,49.04,49.0,49.03,8101.0,40.437,40.4618,40.4288,40.4535,8101.0
2021-02-12 14:30:00,49.02,49.05,49.0,49.05,11776.0,40.4453,40.47,40.4288,40.47,11776.0
2021-02-12 14:35:00,49.03,49.05,49.0,49.05,9415.0,40.4535,40.47,40.4288,40.47,9415.0
2021-02-12 14:40:00,49.04,49.08,49.04,49.06,18169.0,40.4618,40.4948,40.4618,40.4783,18169.0
2021-02-12 14:45:00,49.06,49.07,49.04,49.07,6246.0,40.4783,40.4865,40.4618,40.4865,6246.0
2021-02-12 14:50:00,49.07,49.07,49.04,49.05,16707.0,40.4865,40.4865,40.4618,40.47,16707.0
2021-02-12 14:55:00,49.04,49.08,49.04,49.05,13821.0,40.4618,40.4948,40.4618,40.47,13821.0
2021-02-12 15:00:00,49.06,49.07,49.05,49.06,7351.0,40.4783,40.4865,40.47,40.4783,7351.0
2021-02-12 15:05:00,49.07,49.08,49.04,49.04,19499.0,40.4865,40.4948,40.4618,40.4618,19499.0
2021-02-12 15:10:00,49.04,49.1,49.04,49.09,15992.0,40.4618,40.5113,40.4618,40.503,15992.0
2021-02-12 15:15:00,49.1,49.1,49.04,49.04,21503.0,40.5113,40.5113,40.4618,40.4618,21503.0
2021-02-12 15:20:00,49.03,49.06,48.97,48.98,23365.0,40.4535,40.4783,40.404,40.4123,23365.0
2021-02-12 15:25:00,48.98,48.99,48.94,48.97,18402.0,40.4123,40.4205,40.3793,40.404,18402.0
2021-02-12 15:30:00,48.96,48.99,48.94,48.98,18596.0,40.3958,40.4205,40.3793,40.4123,18596.0
2021-02-12 15:35:00,48.97,49.05,48.97,49.02,29784.0,40.404,40.47,40.404,40.4453,29784.0
2021-02-12 15:40:00,49.02,49.08,48.99,49.0,36837.0,40.4453,40.4948,40.4205,40.4288,36837.0
2021-02-12 15:45:00,48.99,49.0,48.9,48.98,58766.0,40.4205,40.4288,40.3463,40.4123,58766.0
2021-02-12 15:50:00,48.98,49.12,48.96,49.07,111762.0,40.4123,40.5278,40.3958,40.4865,111762.0
2021-02-12 15:55:00,49.07,49.21,49.06,49.18,205467.0,40.4865,40.602,40.4783,40.5773,205467.0
2021-02-16 09:30:00,49.42,49.49,49.1,49.28,76952.0,40.7753,40.833,40.5113,40.6598,76952.0
2021-02-16 09:35:00,49.31,49.39,49.09,49.39,37202.0,40.6845,40.7505,40.503,40.7505,37202.0
2021-02-16 09:40:00,49.37,49.56,49.28,49.47,41261.0,40.734,40.8908,40.6598,40.8165,41261.0
2021-02-16 09:45:00,49.47,49.5,49.3,49.39,37234.0,40.8165,40.8413,40.6763,40.7505,37234.0
2021-02-16 09:50:00,49.38,49.44,49.35,49.36,24502.0,40.7423,40.7918,40.7175,40.7258,24502.0
2021-02-16 09:55:00,49.36,49.39,49.25,49.25,27545.0,40.7258,40.7505,40.635,40.635,27545.0
2021-02-16 10:00:00,49.25,49.26,49.08,49.1,45555.0,40.635,40.6433,40.4948,40.5113,45555.0
2021-02-16 10:05:00,49.09,49.13,49.03,49.08,35240.0,40.503,40.536,40.4535,40.4948,35240.0
2021-02-16 10:10:00,49.08,49.08,49.02,49.05,34606.0,40.4948,40.4948,40.4453,40.47,34606.0
2021-02-16 10:15:00,49.05,49.21,48.99,49.21,26318.0,40.47,40.602,40.4205,40.602,26318.0
2021-02-16 10:20:00,49.2,49.27,49.16,49.21,22262.0,40.5938,40.6515,40.5608,40.602,22262.0
2021-02-16 10:25:00,49.22,49.23,49.04,49.05,21757.0,40.6103,40.6185,40.4618,40.47,21757.0
2021-02-16 10:30:00,49.05,49.23,48.99,49.2,26401.0,40.47,40.6185,40.4205,40.5938,26401.0
2021-02-16 10:35:00,49.21,49.23,49.12,49.21,14887.0,40.602,40.6185,40.5278,40.602,14887.0
2021-02-16 10:40:00,49.21,49.21,49.02,49.03,20268.0,40.602,40.602,40.4453,40.4535,20268.0
2021-02-16 10:45:00,49.01,49.07,48.97,49.01,40821.0,40.437,40.4865,40.404,40.437,40821.0
2021-02-16 10:50:00,49.03,49.07,48.84,48.86,17448.0,40.4535,40.4865,40.2967,40.3133,17448.0
2021-02-16 10:55:00,48.9,49.02,48.89,49.02,12501.0,40.3463,40.4453,40.338,40.4453,12501.0
2021-02-16 11:00:00,49.02,49.03,48.96,48.99,35155.0,40.4453,40.4535,40.3958,40.4205,35155.0
2021-02-16 11:05:00,48.99,49.0,48.86,48.86,26393.0,40.4205,40.4288,40.3133,40.3133,26393.0
2021-02-16 11:10:00,48.87,48.9,48.83,48.86,20364.0,40.3215,40.3463,40.2885,40.3133,20364.0
2021-02-16 11:15:00,48.86,48.95,48.79,48.92,19062.0,40.3133,40.3875,40.2555,40.3628,19062.0
2021-02-16 11:20:00,48.91,48.98,48.85,48.92,16837.0,40.3545,40.4123,40.305,40.3628,16837.0
2021-02-16 11:25:00,48.9,48.91,48.81,48.81,15023.0,40.3463,40.3545,40.272,40.272,15023.0
2021-02-16 11:30:00,48.82,48.83,48.67,48.78,37717.0,40.2802,40.2885,40.1565,40.2472,37717.0
2021-02-16 11:35:00,48.8,48.91,48.77,48.89,38751.0,40.2637,40.3545,40.239,40.338,38751.0
2021-02-16 11:40:00,48.89,48.97,48.87,48.95,21820.0,40.338,40.404,40.3215,40.3875,21820.0
2021-02-16 11:45:00,48.94,48.94,48.9,48.93,18985.0,40.3793,40.3793,40.3463,40.371,18985.0
2021-02-16 11:50:00,48.93,49.14,48.93,49.14,30627.0,40.371,40.5443,40.371,40.5443,30627.0
2021-02-16 11:55:00,49.15,49.16,49.08,49.08,10734.0,40.5525,40.5608,40.4948,40.4948,10734.0
2021-02-16 12:00:00,49.07,49.19,49.05,49.18,20384.0,40.4865,40.5855,40.47,40.5773,20384.0
2021-02-16 12:05:00,49.17,49.17,49.06,49.07,12855.0,40.569,40.569,40.4783,40.4865,12855.0
2021-02-16 12:10:00,49.07,49.12,49.05,49.05,27823.0,40.4865,40.5278,40.47,40.47,27823.0
2021-02-16 12:15:00,49.07,49.09,49.02,49.08,21632.0,40.4865,40.503,40.4453,40.4948,21632.0
2021-02-16 12:20:00,49.09,49.1,49.03,49.04,35955.0,40.503,40.5113,40.4535,40.4618,35955.0
2021-02-16 12:25:00,49.03,49.04,49.01,49.03,10332.0,40.4535,40.4618,40.437,40.4535,10332.0
2021-02-16 12:30:00,49.03,49.1,48.99,49.04,22593.0,40.4535,40.5113,40.4205,40.4618,22593.0
2021-02-16 12:35:00,49.06,49.09,49.02,49.08,13400.0,40.4783,40.503,40.4453,40.4948,13400.0
2021-02-16 12:40:00,49.09,49.09,49.04,49.06,15572.0,40.503,40.503,40.4618,40.4783,15572.0
2021-02-16 12:45:00,49.05,49.08,49.0,49.01,10452.0,40.47,40.4948,40.4288,40.437,10452.0
2021-02-16 12:50:00,49.01,49.03,48.99,49.03,15055.0,40.437,40.4535,40.4205,40.4535,15055.0
2021-02-16 12:55:00,49.03,49.05,49.01,49.02,13028.0,40.4535,40.47,40.437,40.4453,13028.0
2021-02-16 13:00:00,49.02,49.03,48.99,49.02,6693.0,40.4453,40.4535,40.4205,40.4453,6693.0
2021-02-16 13:05:00,49.02,49.02,48.99,48.99,5031.0,40.4453,40.4453,40.4205,40.4205,5031.0
2021-02-16 13:10:00,48.99,49.04,48.99,49.02,19970.0,40.4205,40.4618,40.4205,40.4453,19970.0
2021-02-16 13:15:00,49.01,49.02,48.99,49.02,5858.0,40.437,40.4453,40.4205,40.4453,5858.0
2021-02-16 13:20:00,49.02,49.04,49.02,49.04,10300.0,40.4453,40.4618,40.4453,40.4618,10300.0
2021-02-16 13:25:00,49.03,49.17,49.03,49.15,25230.0,40.4535,40.569,40.4535,40.5525,25230.0
2021-02-16 13:30:00,49.16,49.27,49.16,49.26,14663.0,40.5608,40.6515,40.5608,40.6433,14663.0
2021-02-16 13:35:00,49.25,49.27,49.17,49.18,14062.0,40.635,40.6515,40.569,40.5773,14062.0
2021-02-16 13:40:00,49.18,49.26,49.17,49.26,18031.0,40.5773,40.6433,40.569,40.6433,18031.0
2021-02-16 13:45:00,49.26,49.27,49.15,49.22,17589.0,40.6433,40.6515,40.5525,40.6103,17589.0
2021-02-16 13:50:00,49.22,49.22,49.15,49.16,13192.0,40.6103,40.6103,40.5525,40.5608,13192.0
2021-02-16 13:55:00,49.16,49.21,49.15,49.2,12822.0,40.5608,40.602,40.5525,40.5938,12822.0
2021-02-16 14:00:00,49.21,49.25,49.17,49.24,22999.0,40.602,40.635,40.569,40.6268,22999.0
2021-02-16 14:05:00,49.24,49.3,49.24,49.26,17561.0,40.6268,40.6763,40.6268,40.6433,17561.0
2021-02-16 14:10:00,49.25,49.25,49.17,49.2,15793.0,40.635,40.635,40.569,40.5938,15793.0
2021-02-16 14:15:00,49.21,49.21,49.13,49.17,15488.0,40.602,40.602,40.536,40.569,15488.0
2021-02-16 14:20:00,49.17,49.21,49.11,49.12,17697.0,40.569,40.602,40.5195,40.5278,17697.0
2021-02-16 14:25:00,49.12,49.22,49.12,49.22,38913.0,40.5278,40.6103,40.5278,40.6103,38913.0
2021-02-16 14:30:00,49.22,49.3,49.21,49.22,21632.0,40.6103,40.6763,40.602,40.6103,21632.0
2021-02-16 14:35:00,49.24,49.28,49.21,49.27,14233.0,40.6268,40.6598,40.602,40.6515,14233.0
2021-02-16 14:40:00,49.27,49.35,49.26,49.32,15152.0,40.6515,40.7175,40.6433,40.6928,15152.0
2021-02-16 14:45:00,49.32,49.33,49.28,49.3,41886.0,40.6928,40.701,40.6598,40.6763,41886.0
2021-02-16 14:50:00,49.31,49.31,49.25,49.29,20146.0,40.6845,40.6845,40.635,40.668,20146.0
2021-02-16 14:55:00,49.29,49.47,49.28,49.47,22526.0,40.668,40.8165,40.6598,40.8165,22526.0
2021-02-16 15:00:00,49.47,49.49,49.37,49.43,29765.0,40.8165,40.833,40.734,40.7835,29765.0
2021-02-16 15:05:00,49.43,49.44,49.4,49.43,17254.0,40.7835,40.7918,40.7588,40.7835,17254.0
2021-02-16 15:10:00,49.43,49.44,49.26,49.26,31073.0,40.7835,40.7918,40.6433,40.6433,31073.0
2021-02-16 15:15:00,49.26,49.29,49.18,49.18,21067.0,40.6433,40.668,40.5773,40.5773,21067.0
2021-02-16 15:20:00,49.18,49.24,49.14,49.18,41563.0,40.5773,40.6268,40.5443,40.5773,41563.0
2021-02-16 15:25:00,49.18,49.23,49.18,49.22,27525.0,40.5773,40.6185,40.5773,40.6103,27525.0
2021-02-16 15:30:00,49.21,49.32,49.21,49.31,35830.0,40.602,40.6928,40.602,40.6845,35830.0
2021-02-16 15:35:00,49.3,49.32,49.21,49.24,34869.0,40.6763,40.6928,40.602,40.6268,34869.0
2021-02-16 15:40:00,49.25,49.31,49.22,49.3,41672.0,40.635,40.6845,40.6103,40.6763,41672.0
2021-02-16 15:45:00,49.3,49.31,49.24,49.26,56773.0,40.6763,40.6845,40.6268,40.6433,56773.0
2021-02-16 15:50:00,49.25,49.26,49.12,49.19,92123.0,40.635,40.6433,40.5278,40.5855,92123.0
2021-02-16 15:55:00,49.19,49.21,49.08,49.19,273160.0,40.5855,40.602,40.4948,40.5855,273160.0
2021-02-17 09:30:00,48.48,48.64,48.25,48.58,128566.0,40.4224,40.5558,40.2306,40.5058,128566.0
2021-02-17 09:35:00,48.56,48.56,48.3,48.5,53359.0,40.4891,40.4891,40.2723,40.4391,53359.0
2021-02-17 09:40:00,48.45,48.86,48.4,48.83,45189.0,40.3974,40.7392,40.3557,40.7142,45189.0
2021-02-17 09:45:00,48.8,48.82,48.63,48.75,26771.0,40.6892,40.7059,40.5475,40.6475,26771.0
2021-02-17 09:50:00,48.72,48.86,48.66,48.69,23474.0,40.6225,40.7392,40.5725,40.5975,23474.0
2021-02-17 09:55:00,48.69,48.76,48.53,48.57,21173.0,40.5975,40.6559,40.4641,40.4974,21173.0
2021-02-17 10:00:00,48.55,48.72,48.51,48.7,31237.0,40.4808,40.6225,40.4474,40.6058,31237.0
2021-02-17 10:05:00,48.65,48.87,48.65,48.85,27019.0,40.5641,40.7476,40.5641,40.7309,27019.0
2021-02-17 10:10:00,48.85,48.94,48.84,48.87,28350.0,40.7309,40.8059,40.7226,40.7476,28350.0
2021-02-17 10:15:00,48.86,48.89,48.62,48.73,36389.0,40.7392,40.7643,40.5391,40.6308,36389.0
2021-02-17 10:20:00,48.73,48.86,48.66,48.66,26335.0,40.6308,40.7392,40.5725,40.5725,26335.0
2021-02-17 10:25:00,48.69,48.73,48.53,48.58,20498.0,40.5975,40.6308,40.4641,40.5058,20498.0
2021-02-17 10:30:00,48.56,48.59,48.47,48.56,15503.0,40.4891,40.5141,40.4141,40.4891,15503.0
2021-02-17 10:35:00,48.59,48.62,48.53,48.56,13271.0,40.5141,40.5391,40.4641,40.4891,13271.0
2021-02-17 10:40:00,48.57,48.57,48.46,48.48,14767.0,40.4974,40.4974,40.4057,40.4224,14767.0
2021-02-17 10:45:00,48.51,48.68,48.49,48.68,10722.0,40.4474,40.5892,40.4307,40.5892,10722.0
2021-02-17 10:50:00,48.69,48.76,48.66,48.66,13747.0,40.5975,40.6559,40.5725,40.5725,13747.0
2021-02-17 10:55:00,48.66,48.7,48.59,48.59,23349.0,40.5725,40.6058,40.5141,40.5141,23349.0
2021-02-17 11:00:00,48.56,48.57,48.43,48.49,14465.0,40.4891,40.4974,40.3807,40.4307,14465.0
2021-02-17 11:05:00,48.46,48.52,48.42,48.46,18465.0,40.4057,40.4558,40.3724,40.4057,18465.0
2021-02-17 11:10:00,48.46,48.5,48.42,48.49,7975.0,40.4057,40.4391,40.3724,40.4307,7975.0
2021-02-17 11:15:00,48.48,48.48,48.36,48.44,23163.0,40.4224,40.4224,40.3223,40.389,23163.0
2021-02-17 11:20:00,48.44,48.5,48.42,48.49,14622.0,40.389,40.4391,40.3724,40.4307,14622.0
2021-02-17 11:25:00,48.49,48.57,48.47,48.55,19435.0,40.4307,40.4974,40.4141,40.4808,19435.0
2021-02-17 11:30:00,48.53,48.57,48.49,48.53,20151.0,40.4641,40.4974,40.4307,40.4641,20151.0
2021-02-17 11:35:00,48.53,48.53,48.38,48.47,22763.0,40.4641,40.4641,40.339,40.4141,22763.0
2021-02-17 11:40:00,48.49,48.54,48.44,48.48,11777.0,40.4307,40.4724,40.389,40.4224,11777.0
2021-02-17 11:45:00,48.48,48.49,48.42,48.48,10843.0,40.4224,40.4307,40.3724,40.4224,10843.0
2021-02-17 11:50:00,48.46,48.53,48.43,48.44,36844.0,40.4057,40.4641,40.3807,40.389,36844.0
2021-02-17 11:55:00,48.44,48.5,48.4,48.46,15073.0,40.389,40.4391,40.3557,40.4057,15073.0
2021-02-17 12:00:00,48.46,48.47,48.37,48.37,8896.0,40.4057,40.4141,40.3307,40.3307,8896.0
2021-02-17 12:05:00,48.36,48.42,48.34,48.37,9532.0,40.3223,40.3724,40.3057,40.3307,9532.0
2021-02-17 12:10:00,48.39,48.47,48.38,48.45,3892.0,40.3474,40.4141,40.339,40.3974,3892.0
2021-02-17 12:15:00,48.46,48.46,48.37,48.4,10094.0,40.4057,40.4057,40.3307,40.3557,10094.0
2021-02-17 12:20:00,48.4,48.44,48.36,48.39,9810.0,40.3557,40.389,40.3223,40.3474,9810.0
2021-02-17 12:25:00,48.44,48.44,48.37,48.37,10865.0,40.389,40.389,40.3307,40.3307,10865.0
2021-02-17 12:30:00,48.39,48.4,48.24,48.25,12121.0,40.3474,40.3557,40.2223,40.2306,12121.0
2021-02-17 12:35:00,48.25,48.26,48.21,48.24,7652.0,40.2306,40.239,40.1973,40.2223,7652.0
2021-02-17 12:40:00,48.24,48.29,48.19,48.26,14743.0,40.2223,40.264,40.1806,40.239,14743.0
2021-02-17 12:45:00,48.25,48.31,48.24,48.28,10675.0,40.2306,40.2807,40.2223,40.2556,10675.0
2021-02-17 12:50:00,48.29,48.32,48.23,48.23,18250.0,40.264,40.289,40.2139,40.2139,18250.0
2021-02-17 12:55:00,48.23,48.26,48.12,48.19,21208.0,40.2139,40.239,40.1222,40.1806,21208.0
2021-02-17 13:00:00,48.19,48.24,48.18,48.23,14964.0,40.1806,40.2223,40.1723,40.2139,14964.0
2021-02-17 13:05:00,48.25,48.29,48.23,48.24,17974.0,40.2306,40.264,40.2139,40.2223,17974.0
2021-02-17 13:10:00,48.25,48.33,48.24,48.29,9839.0,40.2306,40.2973,40.2223,40.264,9839.0
2021-02-17 13:15:00,48.29,48.3,48.25,48.26,14639.0,40.264,40.2723,40.2306,40.239,14639.0
2021-02-17 13:20:00,48.27,48.29,48.22,48.27,14432.0,40.2473,40.264,40.2056,40.2473,14432.0
2021-02-17 13:25:00,48.28,48.3,48.23,48.3,7866.0,40.2556,40.2723,40.2139,40.2723,7866.0
2021-02-17 13:30:00,48.3,48.33,48.26,48.26,25282.0,40.2723,40.2973,40.239,40.239,25282.0
2021-02-17 13:35:00,48.29,48.31,48.23,48.24,16741.0,40.264,40.2807,40.2139,40.2223,16741.0
2021-02-17 13:40:00,48.24,48.36,48.24,48.31,11068.0,40.2223,40.3223,40.2223,40.2807,11068.0
2021-02-17 13:45:00,48.31,48.32,48.25,48.27,7370.0,40.2807,40.289,40.2306,40.2473,7370.0
2021-02-17 13:50:00,48.27,48.3,48.24,48.26,11536.0,40.2473,40.2723,40.2223,40.239,11536.0
2021-02-17 13:55:00,48.27,48.32,48.27,48.32,9168.0,40.2473,40.289,40.2473,40.289,9168.0
2021-02-17 14:00:00,48.33,48.45,48.32,48.42,8330.0,40.2973,40.3974,40.289,40.3724,8330.0
2021-02-17 14:05:00,48.42,48.49,48.4,48.45,13076.0,40.3724,40.4307,40.3557,40.3974,13076.0
2021-02-17 14:10:00,48.45,48.45,48.42,48.44,11581.0,40.3974,40.3974,40.3724,40.389,11581.0
2021-02-17 14:15:00,48.44,48.45,48.41,48.45,11686.0,40.389,40.3974,40.364,40.3974,11686.0
2021-02-17 14:20:00,48.45,48.48,48.43,48.46,12758.0,40.3974,40.4224,40.3807,40.4057,12758.0
2021-02-17 14:25:00,48.46,48.46,48.4,48.41,11399.0,40.4057,40.4057,40.3557,40.364,11399.0
2021-02-17 14:30:00,48.42,48.48,48.4,48.45,14643.0,40.3724,40.4224,40.3557,40.3974,14643.0
2021-02-17 14:35:00,48.45,48.49,48.42,48.49,11232.0,40.3974,40.4307,40.3724,40.4307,11232.0
2021-02-17 14:40:00,48.49,48.51,48.46,48.47,14666.0,40.4307,40.4474,40.4057,40.4141,14666.0
2021-02-17 14:45:00,48.48,48.5,48.46,48.48,13412.0,40.4224,40.4391,40.4057,40.4224,13412.0
2021-02-17 14:50:00,48.49,48.52,48.47,48.5,14934.0,40.4307,40.4558,40.4141,40.4391,14934.0
2021-02-17 14:55:00,48.52,48.59,48.51,48.57,17896.0,40.4558,40.5141,40.4474,40.4974,17896.0
2021-02-17 15:00:00,48.56,48.58,48.51,48.52,20035.0,40.4891,40.5058,40.4474,40.4558,20035.0
2021-02-17 15:05:00,48.53,48.57,48.53,48.56,16983.0,40.4641,40.4974,40.4641,40.4891,16983.0
2021-02-17 15:10:00,48.55,48.56,48.5,48.54,18642.0,40.4808,40.4891,40.4391,40.4724,18642.0
2021-02-17 15:15:00,48.54,48.58,48.53,48.55,20376.0,40.4724,40.5058,40.4641,40.4808,20376.0
2021-02-17 15:20:00,48.55,48.56,48.47,48.48,17985.0,40.4808,40.4891,40.4141,40.4224,17985.0
2021-02-17 15:25:00,48.49,48.53,48.48,48.52,20218.0,40.4307,40.4641,40.4224,40.4558,20218.0
2021-02-17 15:30:00,48.52,48.54,48.46,48.53,34829.0,40.4558,40.4724,40.4057,40.4641,34829.0
2021-02-17 15:35:00,48.52,48.55,48.47,48.51,26809.0,40.4558,40.4808,40.4141,40.4474,26809.0
2021-02-17 15:40:00,48.51,48.55,48.49,48.5,36981.0,40.4474,40.4808,40.4307,40.4391,36981.0
2021-02-17 15:45:00,48.5,48.51,48.46,48.5,27834.0,40.4391,40.4474,40.4057,40.4391,27834.0
2021-02-17 15:50:00,48.5,48.52,48.46,48.51,37737.0,40.4391,40.4558,40.4057,40.4474,37737.0
2021-02-17 15:55:00,48.51,48.57,48.46,48.51,131143.0,40.4474,40.4974,40.4057,40.4474,131143.0
2021-02-18 09:30:00,48.18,48.59,48.16,48.59,52887.0,40.1723,40.5141,40.1556,40.5141,52887.0
2021-02-18 09:35:00,48.54,48.68,48.5,48.55,19261.0,40.4724,40.5892,40.4391,40.4808,19261.0
2021-02-18 09:40:00,48.45,48.55,48.41,48.47,15758.0,40.3974,40.4808,40.364,40.4141,15758.0
2021-02-18 09:45:00,48.41,48.58,48.41,48.44,29509.0,40.364,40.5058,40.364,40.389,29509.0
2021-02-18 09:50:00,48.48,48.51,48.32,48.32,22521.0,40.4224,40.4474,40.289,40.289,22521.0
2021-02-18 09:55:00,48.33,48.43,48.27,48.36,16695.0,40.2973,40.3807,40.2473,40.3223,16695.0
2021-02-18 10:00:00,48.37,48.38,48.26,48.3,12922.0,40.3307,40.339,40.239,40.2723,12922.0
2021-02-18 10:05:00,48.29,48.29,48.1,48.12,15187.0,40.264,40.264,40.1056,40.1222,15187.0
2021-02-18 10:10:00,48.14,48.28,48.13,48.17,9911.0,40.1389,40.2556,40.1306,40.1639,9911.0
2021-02-18 10:15:00,48.16,48.17,48.05,48.05,21647.0,40.1556,40.1639,40.0639,40.0639,21647.0
2021-02-18 10:20:00,48.11,48.12,48.05,48.1,9381.0,40.1139,40.1222,40.0639,40.1056,9381.0
2021-02-18 10:25:00,48.1,48.24,48.0,48.2,14957.0,40.1056,40.2223,40.0222,40.1889,14957.0
2021-02-18 10:30:00,48.21,48.25,48.04,48.15,14364.0,40.1973,40.2306,40.0555,40.1472,14364.0
2021-02-18 10:35:00,48.14,48.28,48.13,48.27,13400.0,40.1389,40.2556,40.1306,40.2473,13400.0
2021-02-18 10:40:00,48.26,48.26,48.19,48.22,8520.0,40.239,40.239,40.1806,40.2056,8520.0
2021-02-18 10:45:00,48.24,48.24,48.15,48.24,9223.0,40.2223,40.2223,40.1472,40.2223,9223.0
2021-02-18 10:50:00,48.23,48.24,48.14,48.16,11853.0,40.2139,40.2223,40.1389,40.1556,11853.0
2021-02-18 10:55:00,48.17,48.17,48.07,48.14,12236.0,40.1639,40.1639,40.0805,40.1389,12236.0
2021-02-18 11:00:00,48.14,48.19,48.09,48.18,13651.0,40.1389,40.1806,40.0972,40.1723,13651.0
2021-02-18 11:05:00,48.18,48.22,48.13,48.22,14202.0,40.1723,40.2056,40.1306,40.2056,14202.0
2021-02-18 11:10:00,48.22,48.27,48.2,48.27,8261.0,40.2056,40.2473,40.1889,40.2473,8261.0
2021-02-18 11:15:00,48.27,48.34,48.19,48.22,10389.0,40.2473,40.3057,40.1806,40.2056,10389.0
2021-02-18 11:20:00,48.2,48.22,48.13,48.13,17773.0,40.1889,40.2056,40.1306,40.1306,17773.0
2021-02-18 11:25:00,48.15,48.18,48.14,48.15,10065.0,40.1472,40.1723,40.1389,40.1472,10065.0
2021-02-18 11:30:00,48.15,48.15,48.03,48.09,14838.0,40.1472,40.1472,40.0472,40.0972,14838.0
2021-02-18 11:35:00,48.08,48.15,48.07,48.15,7752.0,40.0889,40.1472,40.0805,40.1472,7752.0
2021-02-18 11:40:00,48.16,48.16,48.04,48.05,9128.0,40.1556,40.1556,40.0555,40.0639,9128.0
2021-02-18 11:45:00,48.05,48.07,48.03,48.05,6413.0,40.0639,40.0805,40.0472,40.0639,6413.0
2021-02-18 11:50:00,48.05,48.14,48.05,48.11,8198.0,40.0639,40.1389,40.0639,40.1139,8198.0
2021-02-18 11:55:00,48.09,48.11,48.01,48.05,11319.0,40.0972,40.1139,40.0305,40.0639,11319.0
2021-02-18 12:00:00,48.06,48.07,48.02,48.03,8478.0,40.0722,40.0805,40.0389,40.0472,8478.0
2021-02-18 12:05:00,48.02,48.06,48.0,48.04,14717.0,40.0389,40.0722,40.0222,40.0555,14717.0
2021-02-18 12:10:00,48.05,48.06,48.01,48.01,15143.0,40.0639,40.0722,40.0305,40.0305,15143.0
2021-02-18 12:15:00,48.02,48.06,48.01,48.03,24733.0,40.0389,40.0722,40.0305,40.0472,24733.0
2021-02-18 12:20:00,48.01,48.02,47.99,48.0,20306.0,40.0305,40.0389,40.0138,40.0222,20306.0
2021-02-18 12:25:00,48.01,48.06,48.0,48.06,7081.0,40.0305,40.0722,40.0222,40.0722,7081.0
2021-02-18 12:30:00,48.04,48.06,48.0,48.02,6055.0,40.0555,40.0722,40.0222,40.0389,6055.0
2021-02-18 12:35:00,48.03,48.03,48.01,48.01,9960.0,40.0472,40.0472,40.0305,40.0305,9960.0
2021-02-18 12:40:00,48.02,48.06,48.02,48.05,4701.0,40.0389,40.0722,40.0389,40.0639,4701.0
2021-02-18 12:45:00,48.05,48.06,48.0,48.0,7526.0,40.0639,40.0722,40.0222,40.0222,7526.0
2021-02-18 12:50:00,48.02,48.02,47.91,47.92,35876.0,40.0389,40.0389,39.9471,39.9555,35876.0
2021-02-18 12:55:00,47.92,47.98,47.91,47.93,10674.0,39.9555,40.0055,39.9471,39.9638,10674.0
2021-02-18 13:00:00,47.92,47.96,47.9,47.92,10300.0,39.9555,39.9888,39.9388,39.9555,10300.0
2021-02-18 13:05:00,47.94,47.96,47.92,47.93,6802.0,39.9721,39.9888,39.9555,39.9638,6802.0
2021-02-18 13:10:00,47.92,47.96,47.92,47.92,8620.0,39.9555,39.9888,39.9555,39.9555,8620.0
2021-02-18 13:15:00,47.9,47.96,47.9,47.96,5814.0,39.9388,39.9888,39.9388,39.9888,5814.0
2021-02-18 13:20:00,47.96,48.07,47.92,48.05,10570.0,39.9888,40.0805,39.9555,40.0639,10570.0
2021-02-18 13:25:00,48.07,48.12,48.06,48.12,5669.0,40.0805,40.1222,40.0722,40.1222,5669.0
2021-02-18 13:30:00,48.13,48.19,48.11,48.17,7533.0,40.1306,40.1806,40.1139,40.1639,7533.0
2021-02-18 13:35:00,48.2,48.21,48.16,48.17,6861.0,40.1889,40.1973,40.1556,40.1639,6861.0
2021-02-18 13:40:00,48.18,48.21,48.18,48.21,5339.0,40.1723,40.1973,40.1723,40.1973,5339.0
2021-02-18 13:45:00,48.22,48.23,48.17,48.21,8246.0,40.2056,40.2139,40.1639,40.1973,8246.0
2021-02-18 13:50:00,48.22,48.23,48.14,48.14,8707.0,40.2056,40.2139,40.1389,40.1389,8707.0
2021-02-18 13:55:00,48.11,48.12,48.07,48.11,9762.0,40.1139,40.1222,40.0805,40.1139,9762.0
2021-02-18 14:00:00,48.12,48.22,48.12,48.19,7927.0,40.1222,40.2056,40.1222,40.1806,7927.0
2021-02-18 14:05:00,48.19,48.23,48.18,48.19,9131.0,40.1806,40.2139,40.1723,40.1806,9131.0
2021-02-18 14:10:00,48.2,48.21,48.18,48.18,7022.0,40.1889,40.1973,40.1723,40.1723,7022.0
2021-02-18 14:15:00,48.18,48.21,48.17,48.2,4498.0,40.1723,40.1973,40.1639,40.1889,4498.0
2021-02-18 14:20:00,48.21,48.24,48.19,48.24,6885.0,40.1973,40.2223,40.1806,40.2223,6885.0
2021-02-18 14:25:00,48.23,48.23,48.2,48.21,7411.0,40.2139,40.2139,40.1889,40.1973,7411.0
2021-02-18 14:30:00,48.22,48.23,48.18,48.21,10931.0,40.2056,40.2139,40.1723,40.1973,10931.0
2021-02-18 14:35:00,48.2,48.27,48.2,48.26,11046.0,40.1889,40.2473,40.1889,40.239,11046.0
2021-02-18 14:40:00,48.27,48.29,48.17,48.17,11431.0,40.2473,40.264,40.1639,40.1639,11431.0
2021-02-18 14:45:00,48.19,48.19,48.1,48.11,21034.0,40.1806,40.1806,40.1056,40.1139,21034.0
2021-02-18 14:50:00,48.09,48.1,48.02,48.05,21326.0,40.0972,40.1056,40.0389,40.0639,21326.0
2021-02-18 14:55:00,48.05,48.1,48.04,48.05,19247.0,40.0639,40.1056,40.0555,40.0639,19247.0
2021-02-18 15:00:00,48.05,48.08,48.03,48.06,18131.0,40.0639,40.0889,40.0472,40.0722,18131.0
2021-02-18 15:05:00,48.05,48.09,48.04,48.05,21441.0,40.0639,40.0972,40.0555,40.0639,21441.0
2021-02-18 15:10:00,48.05,48.09,48.0,48.04,44217.0,40.0639,40.0972,40.0222,40.0555,44217.0
2021-02-18 15:15:00,48.04,48.04,48.0,48.01,20604.0,40.0555,40.0555,40.0222,40.0305,20604.0
2021-02-18 15:20:00,48.01,48.04,47.98,47.99,29238.0,40.0305,40.0555,40.0055,40.0138,29238.0
2021-02-18 15:25:00,47.98,48.02,47.92,47.93,43506.0,40.0055,40.0389,39.9555,39.9638,43506.0
2021-02-18 15:30:00,47.93,48.0,47.92,47.98,47124.0,39.9638,40.0222,39.9555,40.0055,47124.0
2021-02-18 15:35:00,47.98,48.02,47.94,47.94,36953.0,40.0055,40.0389,39.9721,39.9721,36953.0
2021-02-18 15:40:00,47.94,47.96,47.89,47.94,48189.0,39.9721,39.9888,39.9305,39.9721,48189.0
2021-02-18 15:45:00,47.94,48.0,47.92,47.93,48639.0,39.9721,40.0222,39.9555,39.9638,48639.0
2021-02-18 15:50:00,47.93,47.93,47.78,47.79,86207.0,39.9638,39.9638,39.8387,39.8471,86207.0
2021-02-18 15:55:00,47.79,47.9,47.78,47.84,140774.0,39.8471,39.9388,39.8387,39.8888,140774.0
2021-02-19 09:30:00,47.97,48.0,47.83,47.95,98591.0,39.9972,40.0222,39.8804,39.9805,98591.0
2021-02-19 09:35:00,47.92,48.21,47.89,48.2,23960.0,39.9555,40.1973,39.9305,40.1889,23960.0
2021-02-19 09:40:00,48.18,48.39,48.14,48.39,24151.0,40.1723,40.3474,40.1389,40.3474,24151.0
2021-02-19 09:45:00,48.39,48.44,48.22,48.3,18993.0,40.3474,40.389,40.2056,40.2723,18993.0
2021-02-19 09:50:00,48.29,48.43,48.28,48.31,16707.0,40.264,40.3807,40.2556,40.2807,16707.0
2021-02-19 09:55:00,48.35,48.59,48.34,48.54,30248.0,40.314,40.5141,40.3057,40.4724,30248.0
2021-02-19 10:00:00,48.59,48.59,48.39,48.42,17615.0,40.5141,40.5141,40.3474,40.3724,17615.0
2021-02-19 10:05:00,48.48,48.68,48.48,48.68,9524.0,40.4224,40.5892,40.4224,40.5892,9524.0
2021-02-19 10:10:00,48.68,48.74,48.65,48.65,12864.0,40.5892,40.6392,40.5641,40.5641,12864.0
2021-02-19 10:15:00,48.65,48.71,48.59,48.64,14653.0,40.5641,40.6142,40.5141,40.5558,14653.0
2021-02-19 10:20:00,48.68,48.75,48.58,48.75,16973.0,40.5892,40.6475,40.5058,40.6475,16973.0
2021-02-19 10:25:00,48.73,48.73,48.62,48.69,32856.0,40.6308,40.6308,40.5391,40.5975,32856.0
2021-02-19 10:30:00,48.7,48.8,48.7,48.75,16903.0,40.6058,40.6892,40.6058,40.6475,16903.0
2021-02-19 10:35:00,48.73,48.83,48.69,48.8,17593.0,40.6308,40.7142,40.5975,40.6892,17593.0
2021-02-19 10:40:00,48.81,48.85,48.71,48.71,16513.0,40.6976,40.7309,40.6142,40.6142,16513.0
2021-02-19 10:45:00,48.71,48.79,48.68,48.71,20438.0,40.6142,40.6809,40.5892,40.6142,20438.0
2021-02-19 10:50:00,48.69,48.69,48.49,48.53,25841.0,40.5975,40.5975,40.4307,40.4641,25841.0
2021-02-19 10:55:00,48.54,48.59,48.47,48.52,16578.0,40.4724,40.5141,40.4141,40.4558,16578.0
2021-02-19 11:00:00,48.55,48.59,48.48,48.48,13872.0,40.4808,40.5141,40.4224,40.4224,13872.0
2021-02-19 11:05:00,48.5,48.57,48.48,48.56,13028.0,40.4391,40.4974,40.4224,40.4891,13028.0
2021-02-19 11:10:00,48.59,48.64,48.54,48.62,10716.0,40.5141,40.5558,40.4724,40.5391,10716.0
2021-02-19 11:15:00,48.62,48.72,48.62,48.71,11512.0,40.5391,40.6225,40.5391,40.6142,11512.0
2021-02-19 11:20:00,48.71,48.78,48.7,48.73,13700.0,40.6142,40.6725,40.6058,40.6308,13700.0
2021-02-19 11:25:00,48.74,48.8,48.74,48.78,25037.0,40.6392,40.6892,40.6392,40.6725,25037.0
2021-02-19 11:30:00,48.79,48.9,48.75,48.84,27347.0,40.6809,40.7726,40.6475,40.7226,27347.0
2021-02-19 11:35:00,48.84,48.85,48.69,48.69,16494.0,40.7226,40.7309,40.5975,40.5975,16494.0
2021-02-19 11:40:00,48.69,48.81,48.68,48.79,18012.0,40.5975,40.6976,40.5892,40.6809,18012.0
2021-02-19 11:45:00,48.78,48.83,48.71,48.81,23978.0,40.6725,40.7142,40.6142,40.6976,23978.0
2021-02-19 11:50:00,48.81,48.83,48.66,48.67,24117.0,40.6976,40.7142,40.5725,40.5808,24117.0
2021-02-19 11:55:00,48.67,48.75,48.67,48.71,27922.0,40.5808,40.6475,40.5808,40.6142,27922.0
2021-02-19 12:00:00,48.71,48.71,48.61,48.68,21134.0,40.6142,40.6142,40.5308,40.5892,21134.0
2021-02-19 12:05:00,48.69,48.78,48.68,48.75,18504.0,40.5975,40.6725,40.5892,40.6475,18504.0
2021-02-19 12:10:00,48.76,48.8,48.74,48.77,19865.0,40.6559,40.6892,40.6392,40.6642,19865.0
2021-02-19 12:15:00,48.78,48.83,48.77,48.81,16062.0,40.6725,40.7142,40.6642,40.6976,16062.0
2021-02-19 12:20:00,48.81,48.86,48.75,48.77,20506.0,40.6976,40.7392,40.6475,40.6642,20506.0
2021-02-19 12:25:00,48.8,48.89,48.78,48.83,23334.0,40.6892,40.7643,40.6725,40.7142,23334.0
2021-02-19 12:30:00,48.84,48.85,48.72,48.73,26549.0,40.7226,40.7309,40.6225,40.6308,26549.0
2021-02-19 12:35:00,48.74,48.86,48.74,48.79,16990.0,40.6392,40.7392,40.6392,40.6809,16990.0
2021-02-19 12:40:00,48.75,48.8,48.61,48.67,19791.0,40.6475,40.6892,40.5308,40.5808,19791.0
2021-02-19 12:45:00,48.67,48.7,48.65,48.66,8915.0,40.5808,40.6058,40.5641,40.5725,8915.0
2021-02-19 12:50:00,48.67,48.73,48.64,48.73,22198.0,40.5808,40.6308,40.5558,40.6308,22198.0
2021-02-19 12:55:00,48.73,48.74,48.68,48.74,16416.0,40.6308,40.6392,40.5892,40.6392,16416.0
2021-02-19 13:00:00,48.75,48.9,48.74,48.9,17807.0,40.6475,40.7726,40.6392,40.7726,17807.0
2021-02-19 13:05:00,48.9,48.91,48.82,48.82,12849.0,40.7726,40.7809,40.7059,40.7059,12849.0
2021-02-19 13:10:00,48.79,48.84,48.75,48.78,26468.0,40.6809,40.7226,40.6475,40.6725,26468.0
2021-02-19 13:15:00,48.78,48.84,48.76,48.79,13034.0,40.6725,40.7226,40.6559,40.6809,13034.0
2021-02-19 13:20:00,48.79,48.84,48.75,48.78,11704.0,40.6809,40.7226,40.6475,40.6725,11704.0
2021-02-19 13:25:00,48.77,48.81,48.67,48.73,53867.0,40.6642,40.6976,40.5808,40.6308,53867.0
2021-02-19 13:30:00,48.74,48.8,48.72,48.76,13851.0,40.6392,40.6892,40.6225,40.6559,13851.0
2021-02-19 13:35:00,48.76,48.83,48.73,48.81,9002.0,40.6559,40.7142,40.6308,40.6976,9002.0
2021-02-19 13:40:00,48.8,48.82,48.78,48.8,10016.0,40.6892,40.7059,40.6725,40.6892,10016.0
2021-02-19 13:45:00,48.8,48.8,48.76,48.78,6334.0,40.6892,40.6892,40.6559,40.6725,6334.0
2021-02-19 13:50:00,48.79,48.8,48.74,48.79,6900.0,40.6809,40.6892,40.6392,40.6809,6900.0
2021-02-19 13:55:00,48.78,48.83,48.76,48.81,10486.0,40.6725,40.7142,40.6559,40.6976,10486.0
2021-02-19 14:00:00,48.81,48.83,48.78,48.78,16417.0,40.6976,40.7142,40.6725,40.6725,16417.0
2021-02-19 14:05:00,48.79,48.79,48.68,48.7,34363.0,40.6809,40.6809,40.5892,40.6058,34363.0
2021-02-19 14:10:00,48.69,48.74,48.69,48.73,17369.0,40.5975,40.6392,40.5975,40.6308,17369.0
2021-02-19 14:15:00,48.73,48.81,48.72,48.81,9008.0,40.6308,40.6976,40.6225,40.6976,9008.0
2021-02-19 14:20:00,48.8,48.8,48.69,48.7,10016.0,40.6892,40.6892,40.5975,40.6058,10016.0
2021-02-19 14:25:00,48.69,48.71,48.64,48.65,19504.0,40.5975,40.6142,40.5558,40.5641,19504.0
2021-02-19 14:30:00,48.66,48.75,48.66,48.7,11976.0,40.5725,40.6475,40.5725,40.6058,11976.0
2021-02-19 14:35:00,48.7,48.75,48.69,48.73,11517.0,40.6058,40.6475,40.5975,40.6308,11517.0
2021-02-19 14:40:00,48.71,48.75,48.69,48.74,12509.0,40.6142,40.6475,40.5975,40.6392,12509.0
2021-02-19 14:45:00,48.73,48.77,48.72,48.73,8584.0,40.6308,40.6642,40.6225,40.6308,8584.0
2021-02-19 14:50:00,48.75,48.76,48.71,48.75,9621.0,40.6475,40.6559,40.6142,40.6475,9621.0
2021-02-19 14:55:00,48.75,48.83,48.74,48.8,14448.0,40.6475,40.7142,40.6392,40.6892,14448.0
2021-02-19 15:00:00,48.8,48.82,48.73,48.79,21096.0,40.6892,40.7059,40.6308,40.6809,21096.0
2021-02-19 15:05:00,48.8,48.8,48.73,48.77,22342.0,40.6892,40.6892,40.6308,40.6642,22342.0
2021-02-19 15:10:00,48.77,48.87,48.76,48.85,10384.0,40.6642,40.7476,40.6559,40.7309,10384.0
2021-02-19 15:15:00,48.87,48.97,48.85,48.95,38319.0,40.7476,40.831,40.7309,40.8143,38319.0
2021-02-19 15:20:00,48.96,48.99,48.95,48.98,22129.0,40.8226,40.8476,40.8143,40.8393,22129.0
2021-02-19 15:25:00,48.97,49.01,48.94,49.0,73907.0,40.831,40.8643,40.8059,40.856,73907.0
2021-02-19 15:30:00,49.0,49.11,48.99,49.04,60129.0,40.856,40.9477,40.8476,40.8893,60129.0
2021-02-19 15:35:00,49.04,49.06,49.0,49.03,26987.0,40.8893,40.906,40.856,40.881,26987.0
2021-02-19 15:40:00,49.01,49.06,48.96,49.03,43639.0,40.8643,40.906,40.8226,40.881,43639.0
2021-02-19 15:45:00,49.04,49.13,49.02,49.07,55735.0,40.8893,40.9644,40.8726,40.9143,55735.0
2021-02-19 15:50:00,49.07,49.08,48.99,48.99,93070.0,40.9143,40.9227,40.8476,40.8476,93070.0
2021-02-19 15:55:00,49.0,49.01,48.92,48.96,177561.0,40.856,40.8643,40.7893,40.8226,177561.0
2021-02-22 09:30:00,48.82,49.15,48.5,48.98,53789.0,40.7059,40.981,40.4391,40.8393,53789.0
2021-02-22 09:35:00,48.95,49.16,48.82,49.15,23783.0,40.8143,40.9894,40.7059,40.981,23783.0
2021-02-22 09:40:00,49.15,49.19,48.96,49.01,19682.0,40.981,41.0144,40.8226,40.8643,19682.0
2021-02-22 09:45:00,49.01,49.14,49.0,49.09,11375.0,40.8643,40.9727,40.856,40.931,11375.0
2021-02-22 09:50:00,49.1,49.13,49.01,49.01,8038.0,40.9394,40.9644,40.8643,40.8643,8038.0
2021-02-22 09:55:00,49.01,49.13,48.97,49.0,20187.0,40.8643,40.9644,40.831,40.856,20187.0
2021-02-22 10:00:00,49.0,49.07,48.92,48.97,11175.0,40.856,40.9143,40.7893,40.831,11175.0
2021-02-22 10:05:00,48.94,49.14,48.94,49.1,9639.0,40.8059,40.9727,40.8059,40.9394,9639.0
2021-02-22 10:10:00,49.15,49.16,49.12,49.14,17295.0,40.981,40.9894,40.956,40.9727,17295.0
2021-02-22 10:15:00,49.13,49.14,49.01,49.07,11079.0,40.9644,40.9727,40.8643,40.9143,11079.0
2021-02-22 10:20:00,49.07,49.1,49.04,49.06,25169.0,40.9143,40.9394,40.8893,40.906,25169.0
2021-02-22 10:25:00,49.05,49.16,49.04,49.16,14055.0,40.8977,40.9894,40.8893,40.9894,14055.0
2021-02-22 10:30:00,49.14,49.21,49.12,49.2,15568.0,40.9727,41.0311,40.956,41.0227,15568.0
2021-02-22 10:35:00,49.2,49.22,49.17,49.22,14583.0,41.0227,41.0394,40.9977,41.0394,14583.0
2021-02-22 10:40:00,49.23,49.31,49.21,49.3,34889.0,41.0477,41.1144,41.0311,41.1061,34889.0
2021-02-22 10:45:00,49.29,49.33,49.22,49.23,12776.0,41.0978,41.1311,41.0394,41.0477,12776.0
2021-02-22 10:50:00,49.22,49.22,49.1,49.15,19889.0,41.0394,41.0394,40.9394,40.981,19889.0
2021-02-22 10:55:00,49.12,49.26,49.11,49.24,11178.0,40.956,41.0728,40.9477,41.0561,11178.0
2021-02-22 11:00:00,49.24,49.32,49.19,49.29,17047.0,41.0561,41.1228,41.0144,41.0978,17047.0
2021-02-22 11:05:00,49.31,49.35,49.25,49.32,11034.0,41.1144,41.1478,41.0644,41.1228,11034.0
2021-02-22 11:10:00,49.29,49.33,49.23,49.29,10440.0,41.0978,41.1311,41.0477,41.0978,10440.0
2021-02-22 11:15:00,49.31,49.33,49.21,49.27,18881.0,41.1144,41.1311,41.0311,41.0811,18881.0
2021-02-22 11:20:00,49.26,49.3,49.25,49.26,7433.0,41.0728,41.1061,41.0644,41.0728,7433.0
2021-02-22 11:25:00,49.26,49.31,49.24,49.29,9476.0,41.0728,41.1144,41.0561,41.0978,9476.0
2021-02-22 11:30:00,49.29,49.33,49.24,49.31,7156.0,41.0978,41.1311,41.0561,41.1144,7156.0
2021-02-22 11:35:00,49.31,49.38,49.29,49.36,11398.0,41.1144,41.1728,41.0978,41.1561,11398.0
2021-02-22 11:40:00,49.38,49.38,49.3,49.34,9053.0,41.1728,41.1728,41.1061,41.1395,9053.0
2021-02-22 11:45:00,49.34,49.37,49.31,49.36,8162.0,41.1395,41.1645,41.1144,41.1561,8162.0
2021-02-22 11:50:00,49.36,49.4,49.28,49.3,19312.0,41.1561,41.1895,41.0894,41.1061,19312.0
2021-02-22 11:55:00,49.31,49.37,49.31,49.35,7580.0,41.1144,41.1645,41.1144,41.1478,7580.0
2021-02-22 12:00:00,49.36,49.37,49.32,49.35,10793.0,41.1561,41.1645,41.1228,41.1478,10793.0
2021-02-22 12:05:00,49.37,49.37,49.28,49.29,6355.0,41.1645,41.1645,41.0894,41.0978,6355.0
2021-02-22 12:10:00,49.28,49.33,49.25,49.32,12622.0,41.0894,41.1311,41.0644,41.1228,12622.0
2021-02-22 12:15:00,49.3,49.33,49.25,49.29,7734.0,41.1061,41.1311,41.0644,41.0978,7734.0
2021-02-22 12:20:00,49.29,49.32,49.25,49.31,7529.0,41.0978,41.1228,41.0644,41.1144,7529.0
2021-02-22 12:25:00,49.33,49.35,49.3,49.31,9262.0,41.1311,41.1478,41.1061,41.1144,9262.0
2021-02-22 12:30:00,49.31,49.36,49.27,49.36,5517.0,41.1144,41.1561,41.0811,41.1561,5517.0
2021-02-22 12:35:00,49.35,49.43,49.35,49.43,12786.0,41.1478,41.2145,41.1478,41.2145,12786.0
2021-02-22 12:40:00,49.41,49.42,49.32,49.32,9470.0,41.1978,41.2062,41.1228,41.1228,9470.0
2021-02-22 12:45:00,49.33,49.35,49.29,49.32,8419.0,41.1311,41.1478,41.0978,41.1228,8419.0
2021-02-22 12:50:00,49.34,49.35,49.32,49.33,6407.0,41.1395,41.1478,41.1228,41.1311,6407.0
2021-02-22 12:55:00,49.33,49.35,49.29,49.29,5106.0,41.1311,41.1478,41.0978,41.0978,5106.0
2021-02-22 13:00:00,49.3,49.32,49.27,49.3,11068.0,41.1061,41.1228,41.0811,41.1061,11068.0
2021-02-22 13:05:00,49.31,49.31,49.24,49.24,9861.0,41.1144,41.1144,41.0561,41.0561,9861.0
2021-02-22 13:10:00,49.24,49.24,49.16,49.24,15328.0,41.0561,41.0561,40.9894,41.0561,15328.0
2021-02-22 13:15:00,49.22,49.23,49.18,49.19,6754.0,41.0394,41.0477,41.0061,41.0144,6754.0
2021-02-22 13:20:00,49.21,49.28,49.19,49.23,13151.0,41.0311,41.0894,41.0144,41.0477,13151.0
2021-02-22 13:25:00,49.22,49.3,49.22,49.25,15516.0,41.0394,41.1061,41.0394,41.0644,15516.0
2021-02-22 13:30:00,49.23,49.4,49.23,49.4,15715.0,41.0477,41.1895,41.0477,41.1895,15715.0
2021-02-22 13:35:00,49.41,49.44,49.4,49.44,5533.0,41.1978,41.2228,41.1895,41.2228,5533.0
2021-02-22 13:40:00,49.42,49.5,49.42,49.48,21551.0,41.2062,41.2729,41.2062,41.2562,21551.0
2021-02-22 13:45:00,49.46,49.48,49.44,49.48,5471.0,41.2395,41.2562,41.2228,41.2562,5471.0
2021-02-22 13:50:00,49.48,49.53,49.42,49.42,13516.0,41.2562,41.2979,41.2062,41.2062,13516.0
2021-02-22 13:55:00,49.42,49.5,49.41,49.43,11304.0,41.2062,41.2729,41.1978,41.2145,11304.0
2021-02-22 14:00:00,49.43,49.52,49.43,49.52,12275.0,41.2145,41.2895,41.2145,41.2895,12275.0
2021-02-22 14:05:00,49.52,49.59,49.5,49.53,15517.0,41.2895,41.3479,41.2729,41.2979,15517.0
2021-02-22 14:10:00,49.53,49.58,49.53,49.56,9346.0,41.2979,41.3396,41.2979,41.3229,9346.0
2021-02-22 14:15:00,49.56,49.59,49.55,49.58,11028.0,41.3229,41.3479,41.3146,41.3396,11028.0
2021-02-22 14:20:00,49.57,49.57,49.5,49.53,16291.0,41.3312,41.3312,41.2729,41.2979,16291.0
2021-02-22 14:25:00,49.54,49.58,49.51,49.57,6874.0,41.3062,41.3396,41.2812,41.3312,6874.0
2021-02-22 14:30:00,49.55,49.63,49.55,49.63,8573.0,41.3146,41.3813,41.3146,41.3813,8573.0
2021-02-22 14:35:00,49.63,49.63,49.53,49.59,13844.0,41.3813,41.3813,41.2979,41.3479,13844.0
2021-02-22 14:40:00,49.58,49.6,49.55,49.59,7074.0,41.3396,41.3562,41.3146,41.3479,7074.0
2021-02-22 14:45:00,49.61,49.61,49.5,49.52,11488.0,41.3646,41.3646,41.2729,41.2895,11488.0
2021-02-22 14:50:00,49.52,49.54,49.51,49.54,10057.0,41.2895,41.3062,41.2812,41.3062,10057.0
2021-02-22 14:55:00,49.52,49.59,49.52,49.58,11394.0,41.2895,41.3479,41.2895,41.3396,11394.0
2021-02-22 15:00:00,49.57,49.63,49.57,49.63,15901.0,41.3312,41.3813,41.3312,41.3813,15901.0
2021-02-22 15:05:00,49.63,49.7,49.61,49.65,17955.0,41.3813,41.4396,41.3646,41.3979,17955.0
2021-02-22 15:10:00,49.66,49.66,49.5,49.57,23550.0,41.4063,41.4063,41.2729,41.3312,23550.0
2021-02-22 15:15:00,49.57,49.58,49.48,49.52,11817.0,41.3312,41.3396,41.2562,41.2895,11817.0
2021-02-22 15:20:00,49.52,49.54,49.44,49.45,15407.0,41.2895,41.3062,41.2228,41.2312,15407.0
2021-02-22 15:25:00,49.45,49.47,49.4,49.41,21733.0,41.2312,41.2479,41.1895,41.1978,21733.0
2021-02-22 15:30:00,49.4,49.53,49.4,49.53,28081.0,41.1895,41.2979,41.1895,41.2979,28081.0
2021-02-22 15:35:00,49.53,49.55,49.49,49.55,39164.0,41.2979,41.3146,41.2645,41.3146,39164.0
2021-02-22 15:40:00,49.55,49.58,49.53,49.56,45537.0,41.3146,41.3396,41.2979,41.3229,45537.0
2021-02-22 15:45:00,49.56,49.68,49.56,49.61,87678.0,41.3229,41.423,41.3229,41.3646,87678.0
2021-02-22 15:50:00,49.62,49.65,49.4,49.41,106116.0,41.3729,41.3979,41.1895,41.1978,106116.0
2021-02-22 15:55:00,49.42,49.45,49.29,49.41,214963.0,41.2062,41.2312,41.0978,41.1978,214963.0
2021-02-23 09:30:00,49.49,49.69,49.24,49.69,62064.0,41.2645,41.4313,41.0561,41.4313,62064.0
2021-02-23 09:35:00,49.68,49.7,49.34,49.58,23481.0,41.423,41.4396,41.1395,41.3396,23481.0
2021-02-23 09:40:00,49.58,49.69,49.41,49.53,15669.0,41.3396,41.4313,41.1978,41.2979,15669.0
2021-02-23 09:45:00,49.53,49.55,49.38,49.43,27954.0,41.2979,41.3146,41.1728,41.2145,27954.0
2021-02-23 09:50:00,49.38,49.49,49.16,49.36,21942.0,41.1728,41.2645,40.9894,41.1561,21942.0
2021-02-23 09:55:00,49.39,49.44,49.34,49.42,12354.0,41.1812,41.2228,41.1395,41.2062,12354.0
2021-02-23 10:00:00,49.4,49.43,49.23,49.23,23254.0,41.1895,41.2145,41.0477,41.0477,23254.0
2021-02-23 10:05:00,49.23,49.29,49.16,49.28,14100.0,41.0477,41.0978,40.9894,41.0894,14100.0
2021-02-23 10:10:00,49.26,49.35,49.15,49.22,14343.0,41.0728,41.1478,40.981,41.0394,14343.0
2021-02-23 10:15:00,49.2,49.22,49.03,49.1,14999.0,41.0227,41.0394,40.881,40.9394,14999.0
2021-02-23 10:20:00,49.11,49.22,49.07,49.22,16424.0,40.9477,41.0394,40.9143,41.0394,16424.0
2021-02-23 10:25:00,49.23,49.24,49.12,49.18,14063.0,41.0477,41.0561,40.956,41.0061,14063.0
2021-02-23 10:30:00,49.23,49.3,49.09,49.29,25368.0,41.0477,41.1061,40.931,41.0978,25368.0
2021-02-23 10:35:00,49.29,49.4,49.27,49.35,11339.0,41.0978,41.1895,41.0811,41.1478,11339.0
2021-02-23 10:40:00,49.39,49.45,49.3,49.44,15832.0,41.1812,41.2312,41.1061,41.2228,15832.0
2021-02-23 10:45:00,49.44,49.5,49.42,49.45,15923.0,41.2228,41.2729,41.2062,41.2312,15923.0
2021-02-23 10:50:00,49.45,49.5,49.45,49.5,27117.0,41.2312,41.2729,41.2312,41.2729,27117.0
2021-02-23 10:55:00,49.5,49.66,49.49,49.64,24870.0,41.2729,41.4063,41.2645,41.3896,24870.0
2021-02-23 11:00:00,49.66,49.74,49.65,49.74,18829.0,41.4063,41.473,41.3979,41.473,18829.0
2021-02-23 11:05:00,49.73,49.74,49.64,49.74,9932.0,41.4646,41.473,41.3896,41.473,9932.0
2021-02-23 11:10:00,49.71,49.71,49.53,49.6,26568.0,41.448,41.448,41.2979,41.3562,26568.0
2021-02-23 11:15:00,49.61,49.67,49.5,49.6,19714.0,41.3646,41.4146,41.2729,41.3562,19714.0
2021-02-23 11:20:00,49.6,49.6,49.46,49.49,30156.0,41.3562,41.3562,41.2395,41.2645,30156.0
2021-02-23 11:25:00,49.49,49.56,49.47,49.54,22125.0,41.2645,41.3229,41.2479,41.3062,22125.0
2021-02-23 11:30:00,49.55,49.59,49.43,49.59,22786.0,41.3146,41.3479,41.2145,41.3479,22786.0
2021-02-23 11:35:00,49.59,49.69,49.58,49.69,6961.0,41.3479,41.4313,41.3396,41.4313,6961.0
2021-02-23 11:40:00,49.67,49.74,49.46,49.55,49025.0,41.4146,41.473,41.2395,41.3146,49025.0
2021-02-23 11:45:00,49.56,49.59,49.53,49.54,7724.0,41.3229,41.3479,41.2979,41.3062,7724.0
2021-02-23 11:50:00,49.55,49.64,49.52,49.63,8667.0,41.3146,41.3896,41.2895,41.3813,8667.0
2021-02-23 11:55:00,49.58,49.6,49.51,49.58,12957.0,41.3396,41.3562,41.2812,41.3396,12957.0
2021-02-23 12:00:00,49.59,49.61,49.49,49.52,17344.0,41.3479,41.3646,41.2645,41.2895,17344.0
2021-02-23 12:05:00,49.53,49.61,49.53,49.6,11089.0,41.2979,41.3646,41.2979,41.3562,11089.0
2021-02-23 12:10:00,49.6,49.75,49.6,49.71,10623.0,41.3562,41.4813,41.3562,41.448,10623.0
2021-02-23 12:15:00,49.7,49.7,49.65,49.68,12538.0,41.4396,41.4396,41.3979,41.423,12538.0
2021-02-23 12:20:00,49.68,49.69,49.61,49.61,8034.0,41.423,41.4313,41.3646,41.3646,8034.0
2021-02-23 12:25:00,49.64,49.79,49.64,49.77,16498.0,41.3896,41.5147,41.3896,41.498,16498.0
2021-02-23 12:30:00,49.76,49.82,49.72,49.78,9772.0,41.4897,41.5397,41.4563,41.5063,9772.0
2021-02-23 12:35:00,49.78,49.79,49.71,49.79,12929.0,41.5063,41.5147,41.448,41.5147,12929.0
2021-02-23 12:40:00,49.78,49.86,49.78,49.84,9689.0,41.5063,41.573,41.5063,41.5564,9689.0
2021-02-23 12:45:00,49.86,49.9,49.82,49.88,16430.0,41.573,41.6064,41.5397,41.5897,16430.0
2021-02-23 12:50:00,49.86,49.91,49.81,49.9,24012.0,41.573,41.6147,41.5313,41.6064,24012.0
2021-02-23 12:55:00,49.92,49.92,49.7,49.73,13905.0,41.6231,41.6231,41.4396,41.4646,13905.0
2021-02-23 13:00:00,49.74,49.81,49.67,49.78,11666.0,41.473,41.5313,41.4146,41.5063,11666.0
2021-02-23 13:05:00,49.77,49.81,49.76,49.79,12438.0,41.498,41.5313,41.4897,41.5147,12438.0
2021-02-23 13:10:00,49.79,49.86,49.78,49.8,7222.0,41.5147,41.573,41.5063,41.523,7222.0
2021-02-23 13:15:00,49.8,49.87,49.78,49.81,14361.0,41.523,41.5814,41.5063,41.5313,14361.0
2021-02-23 13:20:00,49.8,49.84,49.71,49.73,17389.0,41.523,41.5564,41.448,41.4646,17389.0
2021-02-23 13:25:00,49.71,49.76,49.67,49.73,19079.0,41.448,41.4897,41.4146,41.4646,19079.0
2021-02-23 13:30:00,49.72,49.74,49.64,49.64,23932.0,41.4563,41.473,41.3896,41.3896,23932.0
2021-02-23 13:35:00,49.66,49.69,49.6,49.61,18442.0,41.4063,41.4313,41.3562,41.3646,18442.0
2021-02-23 13:40:00,49.62,49.65,49.5,49.58,38137.0,41.3729,41.3979,41.2729,41.3396,38137.0
2021-02-23 13:45:00,49.58,49.71,49.57,49.71,10738.0,41.3396,41.448,41.3312,41.448,10738.0
2021-02-23 13:50:00,49.71,49.78,49.68,49.68,18407.0,41.448,41.5063,41.423,41.423,18407.0
2021-02-23 13:55:00,49.69,49.76,49.64,49.64,16209.0,41.4313,41.4897,41.3896,41.3896,16209.0
2021-02-23 14:00:00,49.63,49.66,49.52,49.58,14781.0,41.3813,41.4063,41.2895,41.3396,14781.0
2021-02-23 14:05:00,49.59,49.68,49.58,49.67,11137.0,41.3479,41.423,41.3396,41.4146,11137.0
2021-02-23 14:10:00,49.68,49.8,49.67,49.78,22615.0,41.423,41.523,41.4146,41.5063,22615.0
2021-02-23 14:15:00,49.78,49.88,49.78,49.86,19902.0,41.5063,41.5897,41.5063,41.573,19902.0
2021-02-23 14:20:00,49.84,49.95,49.84,49.92,14729.0,41.5564,41.6481,41.5564,41.6231,14729.0
2021-02-23 14:25:00,49.92,49.98,49.91,49.97,13245.0,41.6231,41.6731,41.6147,41.6648,13245.0
2021-02-23 14:30:00,49.97,49.99,49.85,49.86,9317.0,41.6648,41.6814,41.5647,41.573,9317.0
2021-02-23 14:35:00,49.86,49.98,49.86,49.96,13799.0,41.573,41.6731,41.573,41.6564,13799.0
2021-02-23 14:40:00,49.96,50.05,49.96,50.02,50067.0,41.6564,41.7315,41.6564,41.7064,50067.0
2021-02-23 14:45:00,50.02,50.07,50.0,50.03,5965.0,41.7064,41.7481,41.6898,41.7148,5965.0
2021-02-23 14:50:00,50.03,50.15,50.03,50.07,16925.0,41.7148,41.8148,41.7148,41.7481,16925.0
2021-02-23 14:55:00,50.06,50.09,50.0,50.06,13998.0,41.7398,41.7648,41.6898,41.7398,13998.0
2021-02-23 15:00:00,50.06,50.17,50.05,50.14,22379.0,41.7398,41.8315,41.7315,41.8065,22379.0
2021-02-23 15:05:00,50.15,50.2,50.13,50.18,17110.0,41.8148,41.8565,41.7982,41.8399,17110.0
2021-02-23 15:10:00,50.17,50.3,50.16,50.27,121211.0,41.8315,41.9399,41.8232,41.9149,121211.0
2021-02-23 15:15:00,50.26,50.34,50.22,50.28,57107.0,41.9066,41.9733,41.8732,41.9232,57107.0
2021-02-23 15:20:00,50.28,50.34,50.19,50.3,39449.0,41.9232,41.9733,41.8482,41.9399,39449.0
2021-02-23 15:25:00,50.29,50.3,50.2,50.28,23218.0,41.9316,41.9399,41.8565,41.9232,23218.0
2021-02-23 15:30:00,50.29,50.33,50.25,50.31,39517.0,41.9316,41.9649,41.8982,41.9482,39517.0
2021-02-23 15:35:00,50.3,50.36,50.26,50.36,36826.0,41.9399,41.9899,41.9066,41.9899,36826.0
2021-02-23 15:40:00,50.36,50.43,50.34,50.36,37206.0,41.9899,42.0483,41.9733,41.9899,37206.0
2021-02-23 15:45:00,50.36,50.44,50.34,50.35,63563.0,41.9899,42.0566,41.9733,41.9816,63563.0
2021-02-23 15:50:00,50.36,50.41,50.3,50.3,133343.0,41.9899,42.0316,41.9399,41.9399,133343.0
2021-02-23 15:55:00,50.31,50.32,50.15,50.16,217342.0,41.9482,41.9566,41.8148,41.8232,217342.0
2021-02-24 09:30:00,50.23,50.49,50.13,50.2,77823.0,41.8815,42.0983,41.7982,41.8565,77823.0
2021-02-24 09:35:00,50.22,50.27,50.11,50.2,16529.0,41.8732,41.9149,41.7815,41.8565,16529.0
2021-02-24 09:40:00,50.22,50.42,50.19,50.36,26465.0,41.8732,42.04,41.8482,41.9899,26465.0
2021-02-24 09:45:00,50.39,50.49,50.32,50.38,34573.0,42.0149,42.0983,41.9566,42.0066,34573.0
2021-02-24 09:50:00,50.34,50.37,50.21,50.25,31249.0,41.9733,41.9983,41.8649,41.8982,31249.0
2021-02-24 09:55:00,50.25,50.46,50.22,50.43,31894.0,41.8982,42.0733,41.8732,42.0483,31894.0
2021-02-24 10:00:00,50.4,50.66,50.4,50.62,40545.0,42.0233,42.2401,42.0233,42.2067,40545.0
2021-02-24 10:05:00,50.63,50.64,50.38,50.45,10316.0,42.2151,42.2234,42.0066,42.065,10316.0
2021-02-24 10:10:00,50.43,50.43,50.22,50.25,9618.0,42.0483,42.0483,41.8732,41.8982,9618.0
2021-02-24 10:15:00,50.22,50.3,50.08,50.08,28433.0,41.8732,41.9399,41.7565,41.7565,28433.0
2021-02-24 10:20:00,50.11,50.17,50.07,50.13,16082.0,41.7815,41.8315,41.7481,41.7982,16082.0
2021-02-24 10:25:00,50.1,50.14,50.02,50.1,14329.0,41.7731,41.8065,41.7064,41.7731,14329.0
2021-02-24 10:30:00,50.07,50.28,50.06,50.25,23370.0,41.7481,41.9232,41.7398,41.8982,23370.0
2021-02-24 10:35:00,50.28,50.33,50.26,50.31,9996.0,41.9232,41.9649,41.9066,41.9482,9996.0
2021-02-24 10:40:00,50.3,50.42,50.29,50.38,11322.0,41.9399,42.04,41.9316,42.0066,11322.0
2021-02-24 10:45:00,50.36,50.42,50.33,50.38,13164.0,41.9899,42.04,41.9649,42.0066,13164.0
2021-02-24 10:50:00,50.35,50.39,50.27,50.28,43799.0,41.9816,42.0149,41.9149,41.9232,43799.0
2021-02-24 10:55:00,50.29,50.36,50.26,50.32,8753.0,41.9316,41.9899,41.9066,41.9566,8753.0
2021-02-24 11:00:00,50.29,50.35,50.21,50.25,11582.0,41.9316,41.9816,41.8649,41.8982,11582.0
2021-02-24 11:05:00,50.22,50.24,50.15,50.19,19145.0,41.8732,41.8899,41.8148,41.8482,19145.0
2021-02-24 11:10:00,50.19,50.2,50.03,50.07,9541.0,41.8482,41.8565,41.7148,41.7481,9541.0
2021-02-24 11:15:00,50.1,50.1,50.02,50.02,3205.0,41.7731,41.7731,41.7064,41.7064,3205.0
2021-02-24 11:20:00,50.03,50.05,50.0,50.05,15151.0,41.7148,41.7315,41.6898,41.7315,15151.0
2021-02-24 11:25:00,50.07,50.17,50.05,50.06,7880.0,41.7481,41.8315,41.7315,41.7398,7880.0
2021-02-24 11:30:00,50.06,50.13,50.04,50.12,8509.0,41.7398,41.7982,41.7231,41.7898,8509.0
2021-02-24 11:35:00,50.13,50.24,50.12,50.23,7316.0,41.7982,41.8899,41.7898,41.8815,7316.0
2021-02-24 11:40:00,50.24,50.25,50.16,50.19,10214.0,41.8899,41.8982,41.8232,41.8482,10214.0
2021-02-24 11:45:00,50.2,50.28,50.16,50.25,6061.0,41.8565,41.9232,41.8232,41.8982,6061.0
2021-02-24 11:50:00,50.24,50.32,50.24,50.25,9006.0,41.8899,41.9566,41.8899,41.8982,9006.0
2021-02-24 11:55:00,50.24,50.35,50.24,50.31,7910.0,41.8899,41.9816,41.8899,41.9482,7910.0
2021-02-24 12:00:00,50.33,50.38,50.32,50.36,5989.0,41.9649,42.0066,41.9566,41.9899,5989.0
2021-02-24 12:05:00,50.35,50.39,50.34,50.37,9640.0,41.9816,42.0149,41.9733,41.9983,9640.0
2021-02-24 12:10:00,50.35,50.42,50.35,50.41,10410.0,41.9816,42.04,41.9816,42.0316,10410.0
2021-02-24 12:15:00,50.42,50.43,50.36,50.36,12296.0,42.04,42.0483,41.9899,41.9899,12296.0
2021-02-24 12:20:00,50.36,50.45,50.34,50.45,12701.0,41.9899,42.065,41.9733,42.065,12701.0
2021-02-24 12:25:00,50.44,50.54,50.44,50.51,8522.0,42.0566,42.14,42.0566,42.115,8522.0
2021-02-24 12:30:00,50.5,50.57,50.46,50.56,13174.0,42.1067,42.165,42.0733,42.1567,13174.0
2021-02-24 12:35:00,50.56,50.61,50.56,50.57,11429.0,42.1567,42.1984,42.1567,42.165,11429.0
2021-02-24 12:40:00,50.57,50.6,50.54,50.55,7554.0,42.165,42.19,42.14,42.1484,7554.0
2021-02-24 12:45:00,50.53,50.55,50.49,50.49,6815.0,42.1317,42.1484,42.0983,42.0983,6815.0
2021-02-24 12:50:00,50.5,50.56,50.49,50.54,7923.0,42.1067,42.1567,42.0983,42.14,7923.0
2021-02-24 12:55:00,50.53,50.57,50.48,50.48,12048.0,42.1317,42.165,42.09,42.09,12048.0
2021-02-24 13:00:00,50.49,50.55,50.43,50.55,9066.0,42.0983,42.1484,42.0483,42.1484,9066.0
2021-02-24 13:05:00,50.54,50.68,50.54,50.64,14295.0,42.14,42.2567,42.14,42.2234,14295.0
2021-02-24 13:10:00,50.63,50.64,50.45,50.52,41728.0,42.2151,42.2234,42.065,42.1233,41728.0
2021-02-24 13:15:00,50.51,50.51,50.44,50.5,9123.0,42.115,42.115,42.0566,42.1067,9123.0
2021-02-24 13:20:00,50.48,50.5,50.44,50.48,16268.0,42.09,42.1067,42.0566,42.09,16268.0
2021-02-24 13:25:00,50.45,50.51,50.45,50.51,8081.0,42.065,42.115,42.065,42.115,8081.0
2021-02-24 13:30:00,50.51,50.72,50.5,50.65,33217.0,42.115,42.2901,42.1067,42.2317,33217.0
2021-02-24 13:35:00,50.64,50.67,50.59,50.59,24770.0,42.2234,42.2484,42.1817,42.1817,24770.0
2021-02-24 13:40:00,50.58,50.64,50.55,50.61,34140.0,42.1734,42.2234,42.1484,42.1984,34140.0
2021-02-24 13:45:00,50.6,50.66,50.51,50.66,29101.0,42.19,42.2401,42.115,42.2401,29101.0
2021-02-24 13:50:00,50.65,50.67,50.6,50.67,11459.0,42.2317,42.2484,42.19,42.2484,11459.0
2021-02-24 13:55:00,50.67,50.76,50.66,50.72,12408.0,42.2484,42.3235,42.2401,42.2901,12408.0
2021-02-24 14:00:00,50.72,50.74,50.68,50.71,10644.0,42.2901,42.3068,42.2567,42.2818,10644.0
2021-02-24 14:05:00,50.72,50.77,50.71,50.75,8261.0,42.2901,42.3318,42.2818,42.3151,8261.0
2021-02-24 14:10:00,50.76,50.82,50.71,50.79,18613.0,42.3235,42.3735,42.2818,42.3485,18613.0
2021-02-24 14:15:00,50.78,50.83,50.76,50.83,17197.0,42.3401,42.3818,42.3235,42.3818,17197.0
2021-02-24 14:20:00,50.83,50.84,50.77,50.82,16638.0,42.3818,42.3902,42.3318,42.3735,16638.0
2021-02-24 14:25:00,50.84,50.84,50.81,50.84,7085.0,42.3902,42.3902,42.3651,42.3902,7085.0
2021-02-24 14:30:00,50.84,50.87,50.83,50.87,13614.0,42.3902,42.4152,42.3818,42.4152,13614.0
2021-02-24 14:35:00,50.87,50.88,50.83,50.84,25096.0,42.4152,42.4235,42.3818,42.3902,25096.0
2021-02-24 14:40:00,50.84,50.86,50.77,50.82,38606.0,42.3902,42.4068,42.3318,42.3735,38606.0
2021-02-24 14:45:00,50.82,50.84,50.76,50.8,23169.0,42.3735,42.3902,42.3235,42.3568,23169.0
2021-02-24 14:50:00,50.8,50.86,50.79,50.86,16592.0,42.3568,42.4068,42.3485,42.4068,16592.0
2021-02-24 14:55:00,50.86,50.89,50.84,50.86,18640.0,42.4068,42.4318,42.3902,42.4068,18640.0
2021-02-24 15:00:00,50.86,50.87,50.81,50.82,17791.0,42.4068,42.4152,42.3651,42.3735,17791.0
2021-02-24 15:05:00,50.81,50.91,50.81,50.89,45632.0,42.3651,42.4485,42.3651,42.4318,45632.0
2021-02-24 15:10:00,50.88,50.93,50.86,50.91,20063.0,42.4235,42.4652,42.4068,42.4485,20063.0
2021-02-24 15:15:00,50.91,50.98,50.9,50.91,31751.0,42.4485,42.5069,42.4402,42.4485,31751.0
2021-02-24 15:20:00,50.91,50.99,50.91,50.98,21921.0,42.4485,42.5152,42.4485,42.5069,21921.0
2021-02-24 15:25:00,50.98,51.06,50.97,51.04,45325.0,42.5069,42.5736,42.4985,42.5569,45325.0
2021-02-24 15:30:00,51.04,51.07,50.99,51.06,33461.0,42.5569,42.5819,42.5152,42.5736,33461.0
2021-02-24 15:35:00,51.06,51.06,50.84,50.85,39127.0,42.5736,42.5736,42.3902,42.3985,39127.0
2021-02-24 15:40:00,50.84,50.92,50.8,50.92,44692.0,42.3902,42.4569,42.3568,42.4569,44692.0
2021-02-24 15:45:00,50.9,50.99,50.89,50.92,33754.0,42.4402,42.5152,42.4318,42.4569,33754.0
2021-02-24 15:50:00,50.94,50.95,50.87,50.93,76016.0,42.4735,42.4819,42.4152,42.4652,76016.0
2021-02-24 15:55:00,50.92,50.92,50.78,50.78,139967.0,42.4569,42.4569,42.3401,42.3401,139967.0
2021-02-25 09:30:00,50.83,51.18,50.83,51.01,29855.0,42.3818,42.6736,42.3818,42.5319,29855.0
2021-02-25 09:35:00,50.97,51.2,50.95,51.19,13526.0,42.4985,42.6903,42.4819,42.682,13526.0
2021-02-25 09:40:00,51.18,51.18,51.11,51.18,5675.0,42.6736,42.6736,42.6153,42.6736,5675.0
2021-02-25 09:45:00,51.14,51.32,51.14,51.26,28504.0,42.6403,42.7904,42.6403,42.7403,28504.0
2021-02-25 09:50:00,51.29,51.35,51.21,51.33,8614.0,42.7654,42.8154,42.6987,42.7987,8614.0
2021-02-25 09:55:00,51.31,51.48,51.31,51.48,27471.0,42.782,42.9238,42.782,42.9238,27471.0
2021-02-25 10:00:00,51.45,51.45,51.16,51.21,29335.0,42.8988,42.8988,42.657,42.6987,29335.0
2021-02-25 10:05:00,51.21,51.23,51.07,51.23,14642.0,42.6987,42.7153,42.5819,42.7153,14642.0
2021-02-25 10:10:00,51.23,51.41,51.22,51.41,11254.0,42.7153,42.8654,42.707,42.8654,11254.0
2021-02-25 10:15:00,51.4,51.4,51.27,51.31,10982.0,42.8571,42.8571,42.7487,42.782,10982.0
2021-02-25 10:20:00,51.35,51.45,51.31,51.37,16790.0,42.8154,42.8988,42.782,42.8321,16790.0
2021-02-25 10:25:00,51.35,51.47,51.29,51.47,10646.0,42.8154,42.9154,42.7654,42.9154,10646.0
2021-02-25 10:30:00,51.39,51.45,51.26,51.33,16391.0,42.8487,42.8988,42.7403,42.7987,16391.0
2021-02-25 10:35:00,51.33,51.33,51.1,51.13,20583.0,42.7987,42.7987,42.6069,42.632,20583.0
2021-02-25 10:40:00,51.12,51.25,51.06,51.23,13107.0,42.6236,42.732,42.5736,42.7153,13107.0
2021-02-25 10:45:00,51.21,51.21,50.99,51.08,23121.0,42.6987,42.6987,42.5152,42.5903,23121.0
2021-02-25 10:50:00,51.05,51.06,50.93,50.99,12181.0,42.5653,42.5736,42.4652,42.5152,12181.0
2021-02-25 10:55:00,51.0,51.19,51.0,51.16,14176.0,42.5236,42.682,42.5236,42.657,14176.0
2021-02-25 11:00:00,51.17,51.24,51.15,51.24,8179.0,42.6653,42.7237,42.6486,42.7237,8179.0
2021-02-25 11:05:00,51.23,51.24,51.14,51.17,4663.0,42.7153,42.7237,42.6403,42.6653,4663.0
2021-02-25 11:10:00,51.14,51.17,51.09,51.13,6494.0,42.6403,42.6653,42.5986,42.632,6494.0
2021-02-25 11:15:00,51.13,51.25,51.11,51.24,13585.0,42.632,42.732,42.6153,42.7237,13585.0
2021-02-25 11:20:00,51.24,51.3,51.2,51.29,6361.0,42.7237,42.7737,42.6903,42.7654,6361.0
2021-02-25 11:25:00,51.27,51.3,51.23,51.26,4151.0,42.7487,42.7737,42.7153,42.7403,4151.0
2021-02-25 11:30:00,51.26,51.27,51.21,51.23,5435.0,42.7403,42.7487,42.6987,42.7153,5435.0
2021-02-25 11:35:00,51.23,51.27,51.2,51.24,5564.0,42.7153,42.7487,42.6903,42.7237,5564.0
2021-02-25 11:40:00,51.23,51.24,51.17,51.21,11304.0,42.7153,42.7237,42.6653,42.6987,11304.0
2021-02-25 11:45:00,51.2,51.28,51.02,51.09,31397.0,42.6903,42.757,42.5402,42.5986,31397.0
2021-02-25 11:50:00,51.1,51.18,50.98,51.04,49130.0,42.6069,42.6736,42.5069,42.5569,49130.0
2021-02-25 11:55:00,51.03,51.06,50.8,50.81,23749.0,42.5486,42.5736,42.3568,42.3651,23749.0
2021-02-25 12:00:00,50.8,50.8,50.69,50.71,16628.0,42.3568,42.3568,42.2651,42.2818,16628.0
2021-02-25 12:05:00,50.69,50.81,50.68,50.77,10414.0,42.2651,42.3651,42.2567,42.3318,10414.0
2021-02-25 12:10:00,50.78,50.89,50.72,50.88,8995.0,42.3401,42.4318,42.2901,42.4235,8995.0
2021-02-25 12:15:00,50.87,50.89,50.8,50.8,11726.0,42.4152,42.4318,42.3568,42.3568,11726.0
2021-02-25 12:20:00,50.82,50.83,50.74,50.78,12476.0,42.3735,42.3818,42.3068,42.3401,12476.0
2021-02-25 12:25:00,50.76,50.76,50.64,50.69,8928.0,42.3235,42.3235,42.2234,42.2651,8928.0
2021-02-25 12:30:00,50.68,50.69,50.51,50.52,14042.0,42.2567,42.2651,42.115,42.1233,14042.0
2021-02-25 12:35:00,50.52,50.57,50.45,50.54,10715.0,42.1233,42.165,42.065,42.14,10715.0
2021-02-25 12:40:00,50.56,50.57,50.52,50.52,3969.0,42.1567,42.165,42.1233,42.1233,3969.0
2021-02-25 12:45:00,50.54,50.54,50.45,50.49,14591.0,42.14,42.14,42.065,42.0983,14591.0
2021-02-25 12:50:00,50.48,50.48,50.35,50.35,13443.0,42.09,42.09,41.9816,41.9816,13443.0
2021-02-25 12:55:00,50.34,50.36,50.26,50.27,8020.0,41.9733,41.9899,41.9066,41.9149,8020.0
2021-02-25 13:00:00,50.22,50.28,50.06,50.09,8083.0,41.8732,41.9232,41.7398,41.7648,8083.0
2021-02-25 13:05:00,50.09,50.14,50.03,50.12,9610.0,41.7648,41.8065,41.7148,41.7898,9610.0
2021-02-25 13:10:00,50.14,50.25,50.05,50.25,7081.0,41.8065,41.8982,41.7315,41.8982,7081.0
2021-02-25 13:15:00,50.23,50.25,50.15,50.23,9425.0,41.8815,41.8982,41.8148,41.8815,9425.0
2021-02-25 13:20:00,50.25,50.35,50.23,50.35,13766.0,41.8982,41.9816,41.8815,41.9816,13766.0
2021-02-25 13:25:00,50.34,50.34,50.23,50.32,10072.0,41.9733,41.9733,41.8815,41.9566,10072.0
2021-02-25 13:30:00,50.34,50.36,50.23,50.26,27524.0,41.9733,41.9899,41.8815,41.9066,27524.0
2021-02-25 13:35:00,50.25,50.26,50.14,50.2,19310.0,41.8982,41.9066,41.8065,41.8565,19310.0
2021-02-25 13:40:00,50.21,50.26,50.15,50.25,11307.0,41.8649,41.9066,41.8148,41.8982,11307.0
2021-02-25 13:45:00,50.24,50.28,50.19,50.24,7997.0,41.8899,41.9232,41.8482,41.8899,7997.0
2021-02-25 13:50:00,50.23,50.23,50.12,50.17,12283.0,41.8815,41.8815,41.7898,41.8315,12283.0
2021-02-25 13:55:00,50.17,50.25,50.13,50.24,13426.0,41.8315,41.8982,41.7982,41.8899,13426.0
2021-02-25 14:00:00,50.25,50.35,50.2,50.35,7639.0,41.8982,41.9816,41.8565,41.9816,7639.0
2021-02-25 14:05:00,50.32,50.4,50.31,50.38,6739.0,41.9566,42.0233,41.9482,42.0066,6739.0
2021-02-25 14:10:00,50.36,50.42,50.34,50.37,17607.0,41.9899,42.04,41.9733,41.9983,17607.0
2021-02-25 14:15:00,50.39,50.48,50.39,50.48,9494.0,42.0149,42.09,42.0149,42.09,9494.0
2021-02-25 14:20:00,50.45,50.46,50.36,50.42,56478.0,42.065,42.0733,41.9899,42.04,56478.0
2021-02-25 14:25:00,50.43,50.44,50.35,50.43,11080.0,42.0483,42.0566,41.9816,42.0483,11080.0
2021-02-25 14:30:00,50.41,50.53,50.31,50.47,41027.0,42.0316,42.1317,41.9482,42.0817,41027.0
2021-02-25 14:35:00,50.48,50.5,50.41,50.42,32449.0,42.09,42.1067,42.0316,42.04,32449.0
2021-02-25 14:40:00,50.41,50.51,50.41,50.45,48590.0,42.0316,42.115,42.0316,42.065,48590.0
2021-02-25 14:45:00,50.45,50.47,50.39,50.42,41678.0,42.065,42.0817,42.0149,42.04,41678.0
2021-02-25 14:50:00,50.42,50.52,50.42,50.43,19388.0,42.04,42.1233,42.04,42.0483,19388.0
2021-02-25 14:55:00,50.44,50.56,50.43,50.53,19243.0,42.0566,42.1567,42.0483,42.1317,19243.0
2021-02-25 15:00:00,50.51,50.61,50.5,50.52,15349.0,42.115,42.1984,42.1067,42.1233,15349.0
2021-02-25 15:05:00,50.53,50.57,50.36,50.37,17081.0,42.1317,42.165,41.9899,41.9983,17081.0
2021-02-25 15:10:00,50.38,50.49,50.38,50.43,25147.0,42.0066,42.0983,42.0066,42.0483,25147.0
2021-02-25 15:15:00,50.43,50.43,50.33,50.4,17196.0,42.0483,42.0483,41.9649,42.0233,17196.0
2021-02-25 15:20:00,50.41,50.47,50.38,50.38,18402.0,42.0316,42.0817,42.0066,42.0066,18402.0
2021-02-25 15:25:00,50.4,50.46,50.38,50.43,17850.0,42.0233,42.0733,42.0066,42.0483,17850.0
2021-02-25 15:30:00,50.43,50.49,50.32,50.32,24669.0,42.0483,42.0983,41.9566,41.9566,24669.0
2021-02-25 15:35:00,50.32,50.39,50.26,50.39,28517.0,41.9566,42.0149,41.9066,42.0149,28517.0
2021-02-25 15:40:00,50.38,50.6,50.35,50.57,39603.0,42.0066,42.19,41.9816,42.165,39603.0
2021-02-25 15:45:00,50.57,50.66,50.52,50.54,39667.0,42.165,42.2401,42.1233,42.14,39667.0
2021-02-25 15:50:00,50.52,50.61,50.47,50.54,61529.0,42.1233,42.1984,42.0817,42.14,61529.0
2021-02-25 15:55:00,50.53,50.55,50.4,50.42,85823.0,42.1317,42.1484,42.0233,42.04,85823.0
2021-02-26 09:30:00,50.08,50.35,49.87,49.94,84384.0,41.7565,41.9816,41.5814,41.6397,84384.0
2021-02-26 09:35:00,49.9,50.11,49.84,49.94,28177.0,41.6064,41.7815,41.5564,41.6397,28177.0
2021-02-26 09:40:00,50.0,50.28,49.93,50.27,14752.0,41.6898,41.9232,41.6314,41.9149,14752.0
2021-02-26 09:45:00,50.24,50.39,50.19,50.29,13819.0,41.8899,42.0149,41.8482,41.9316,13819.0
2021-02-26 09:50:00,50.3,50.34,50.21,50.22,13183.0,41.9399,41.9733,41.8649,41.8732,13183.0
2021-02-26 09:55:00,50.22,50.23,50.03,50.03,11356.0,41.8732,41.8815,41.7148,41.7148,11356.0
2021-02-26 10:00:00,50.05,50.16,50.02,50.07,16862.0,41.7315,41.8232,41.7064,41.7481,16862.0
2021-02-26 10:05:00,50.05,50.08,50.0,50.0,34736.0,41.7315,41.7565,41.6898,41.6898,34736.0
2021-02-26 10:10:00,50.03,50.15,50.0,50.04,21456.0,41.7148,41.8148,41.6898,41.7231,21456.0
2021-02-26 10:15:00,50.05,50.05,49.73,49.77,13444.0,41.7315,41.7315,41.4646,41.498,13444.0
2021-02-26 10:20:00,49.81,49.81,49.66,49.73,12125.0,41.5313,41.5313,41.4063,41.4646,12125.0
2021-02-26 10:25:00,49.67,49.67,49.26,49.38,24994.0,41.4146,41.4146,41.0728,41.1728,24994.0
2021-02-26 10:30:00,49.39,49.54,49.38,49.53,14955.0,41.1812,41.3062,41.1728,41.2979,14955.0
2021-02-26 10:35:00,49.54,49.89,49.52,49.85,14601.0,41.3062,41.5981,41.2895,41.5647,14601.0
2021-02-26 10:40:00,49.81,49.89,49.77,49.84,8974.0,41.5313,41.5981,41.498,41.5564,8974.0
2021-02-26 10:45:00,49.85,49.95,49.8,49.93,8482.0,41.5647,41.6481,41.523,41.6314,8482.0
2021-02-26 10:50:00,49.95,49.98,49.81,49.96,17796.0,41.6481,41.6731,41.5313,41.6564,17796.0
2021-02-26 10:55:00,49.96,50.0,49.88,49.89,14056.0,41.6564,41.6898,41.5897,41.5981,14056.0
2021-02-26 11:00:00,49.9,50.06,49.84,50.0,13994.0,41.6064,41.7398,41.5564,41.6898,13994.0
2021-02-26 11:05:00,49.99,50.04,49.94,49.99,9816.0,41.6814,41.7231,41.6397,41.6814,9816.0
2021-02-26 11:10:00,50.0,50.05,49.9,49.96,7110.0,41.6898,41.7315,41.6064,41.6564,7110.0
2021-02-26 11:15:00,49.94,50.03,49.82,49.82,9743.0,41.6397,41.7148,41.5397,41.5397,9743.0
2021-02-26 11:20:00,49.82,49.9,49.8,49.87,12603.0,41.5397,41.6064,41.523,41.5814,12603.0
2021-02-26 11:25:00,49.88,49.88,49.8,49.83,14434.0,41.5897,41.5897,41.523,41.548,14434.0
2021-02-26 11:30:00,49.84,50.0,49.82,49.96,10521.0,41.5564,41.6898,41.5397,41.6564,10521.0
2021-02-26 11:35:00,49.95,50.1,49.95,50.09,12083.0,41.6481,41.7731,41.6481,41.7648,12083.0
2021-02-26 11:40:00,50.1,50.12,50.05,50.09,23367.0,41.7731,41.7898,41.7315,41.7648,23367.0
2021-02-26 11:45:00,50.1,50.11,49.91,49.92,29892.0,41.7731,41.7815,41.6147,41.6231,29892.0
2021-02-26 11:50:00,49.89,49.9,49.78,49.88,13067.0,41.5981,41.6064,41.5063,41.5897,13067.0
2021-02-26 11:55:00,49.85,49.99,49.82,49.99,13575.0,41.5647,41.6814,41.5397,41.6814,13575.0
2021-02-26 12:00:00,50.01,50.11,49.94,50.11,7688.0,41.6981,41.7815,41.6397,41.7815,7688.0
2021-02-26 12:05:00,50.09,50.21,50.08,50.18,5232.0,41.7648,41.8649,41.7565,41.8399,5232.0
2021-02-26 12:10:00,50.2,50.34,50.19,50.33,5414.0,41.8565,41.9733,41.8482,41.9649,5414.0
2021-02-26 12:15:00,50.34,50.37,50.25,50.26,32652.0,41.9733,41.9983,41.8982,41.9066,32652.0
2021-02-26 12:20:00,50.27,50.3,50.22,50.22,7267.0,41.9149,41.9399,41.8732,41.8732,7267.0
2021-02-26 12:25:00,50.25,50.27,50.18,50.22,6655.0,41.8982,41.9149,41.8399,41.8732,6655.0
2021-02-26 12:30:00,50.25,50.32,50.17,50.32,23674.0,41.8982,41.9566,41.8315,41.9566,23674.0
2021-02-26 12:35:00,50.32,50.38,50.28,50.3,11126.0,41.9566,42.0066,41.9232,41.9399,11126.0
2021-02-26 12:40:00,50.3,50.4,50.26,50.4,6984.0,41.9399,42.0233,41.9066,42.0233,6984.0
2021-02-26 12:45:00,50.41,50.41,50.34,50.41,7089.0,42.0316,42.0316,41.9733,42.0316,7089.0
2021-02-26 12:50:00,50.38,50.47,50.35,50.42,10531.0,42.0066,42.0817,41.9816,42.04,10531.0
2021-02-26 12:55:00,50.34,50.39,50.2,50.2,29665.0,41.9733,42.0149,41.8565,41.8565,29665.0
2021-02-26 13:00:00,50.16,50.18,50.05,50.07,32000.0,41.8232,41.8399,41.7315,41.7481,32000.0
2021-02-26 13:05:00,50.05,50.13,50.05,50.12,7755.0,41.7315,41.7982,41.7315,41.7898,7755.0
2021-02-26 13:10:00,50.11,50.15,50.07,50.14,7436.0,41.7815,41.8148,41.7481,41.8065,7436.0
2021-02-26 13:15:00,50.15,50.22,50.14,50.21,4090.0,41.8148,41.8732,41.8065,41.8649,4090.0
2021-02-26 13:20:00,50.23,50.32,50.23,50.3,7335.0,41.8815,41.9566,41.8815,41.9399,7335.0
2021-02-26 13:25:00,50.31,50.35,50.28,50.3,4152.0,41.9482,41.9816,41.9232,41.9399,4152.0
2021-02-26 13:30:00,50.32,50.33,50.18,50.19,4371.0,41.9566,41.9649,41.8399,41.8482,4371.0
2021-02-26 13:35:00,50.17,50.19,50.1,50.13,8748.0,41.8315,41.8482,41.7731,41.7982,8748.0
2021-02-26 13:40:00,50.13,50.17,50.11,50.17,3853.0,41.7982,41.8315,41.7815,41.8315,3853.0
2021-02-26 13:45:00,50.17,50.2,50.0,50.04,16544.0,41.8315,41.8565,41.6898,41.7231,16544.0
2021-02-26 13:50:00,50.04,50.05,50.0,50.0,17155.0,41.7231,41.7315,41.6898,41.6898,17155.0
2021-02-26 13:55:00,50.04,50.11,50.02,50.06,11839.0,41.7231,41.7815,41.7064,41.7398,11839.0
2021-02-26 14:00:00,50.07,50.11,50.01,50.01,8698.0,41.7481,41.7815,41.6981,41.6981,8698.0
2021-02-26 14:05:00,50.03,50.09,50.0,50.07,19222.0,41.7148,41.7648,41.6898,41.7481,19222.0
2021-02-26 14:10:00,50.05,50.1,50.04,50.07,6131.0,41.7315,41.7731,41.7231,41.7481,6131.0
2021-02-26 14:15:00,50.08,50.09,49.95,49.95,15262.0,41.7565,41.7648,41.6481,41.6481,15262.0
2021-02-26 14:20:00,49.95,49.99,49.91,49.92,34475.0,41.6481,41.6814,41.6147,41.6231,34475.0
2021-02-26 14:25:00,49.91,49.93,49.8,49.8,17197.0,41.6147,41.6314,41.523,41.523,17197.0
2021-02-26 14:30:00,49.8,49.9,49.79,49.87,17376.0,41.523,41.6064,41.5147,41.5814,17376.0
2021-02-26 14:35:00,49.89,49.89,49.8,49.82,10472.0,41.5981,41.5981,41.523,41.5397,10472.0
2021-02-26 14:40:00,49.8,49.82,49.76,49.79,9426.0,41.523,41.5397,41.4897,41.5147,9426.0
2021-02-26 14:45:00,49.8,49.9,49.79,49.89,24087.0,41.523,41.6064,41.5147,41.5981,24087.0
2021-02-26 14:50:00,49.88,49.9,49.84,49.88,14871.0,41.5897,41.6064,41.5564,41.5897,14871.0
2021-02-26 14:55:00,49.89,49.93,49.86,49.88,17546.0,41.5981,41.6314,41.573,41.5897,17546.0
2021-02-26 15:00:00,49.88,50.03,49.88,50.0,11881.0,41.5897,41.7148,41.5897,41.6898,11881.0
2021-02-26 15:05:00,49.98,50.03,49.95,50.02,18189.0,41.6731,41.7148,41.6481,41.7064,18189.0
2021-02-26 15:10:00,50.03,50.03,49.96,49.96,15059.0,41.7148,41.7148,41.6564,41.6564,15059.0
2021-02-26 15:15:00,49.96,50.04,49.96,50.04,12730.0,41.6564,41.7231,41.6564,41.7231,12730.0
2021-02-26 15:20:00,50.04,50.08,49.91,49.93,22767.0,41.7231,41.7565,41.6147,41.6314,22767.0
2021-02-26 15:25:00,49.93,49.93,49.84,49.89,20048.0,41.6314,41.6314,41.5564,41.5981,20048.0
2021-02-26 15:30:00,49.88,49.91,49.82,49.84,24211.0,41.5897,41.6147,41.5397,41.5564,24211.0
2021-02-26 15:35:00,49.84,49.88,49.8,49.85,30682.0,41.5564,41.5897,41.523,41.5647,30682.0
2021-02-26 15:40:00,49.82,50.06,49.79,50.06,68433.0,41.5397,41.7398,41.5147,41.7398,68433.0
2021-02-26 15:45:00,50.06,50.07,49.93,50.03,71709.0,41.7398,41.7481,41.6314,41.7148,71709.0
2021-02-26 15:50:00,50.05,50.09,49.89,49.89,86430.0,41.7315,41.7648,41.5981,41.5981,86430.0
2021-02-26 15:55:00,49.89,49.96,49.63,49.63,168205.0,41.5981,41.6564,41.3813,41.3813,168205.0
2021-03-01 09:30:00,50.3,51.16,50.16,50.85,88669.0,41.9399,42.657,41.8232,42.3985,88669.0
2021-03-01 09:35:00,50.86,50.96,50.72,50.73,33897.0,42.4068,42.4902,42.2901,42.2984,33897.0
2021-03-01 09:40:00,50.74,50.79,50.67,50.68,18656.0,42.3068,42.3485,42.2484,42.2567,18656.0
2021-03-01 09:45:00,50.68,50.83,50.62,50.82,38487.0,42.2567,42.3818,42.2067,42.3735,38487.0
2021-03-01 09:50:00,50.83,50.85,50.66,50.71,36416.0,42.3818,42.3985,42.2401,42.2818,36416.0
2021-03-01 09:55:00,50.7,50.87,50.7,50.77,37649.0,42.2734,42.4152,42.2734,42.3318,37649.0
2021-03-01 10:00:00,50.78,50.92,50.67,50.92,18608.0,42.3401,42.4569,42.2484,42.4569,18608.0
2021-03-01 10:05:00,50.94,51.1,50.94,51.01,13260.0,42.4735,42.6069,42.4735,42.5319,13260.0
2021-03-01 10:10:00,51.0,51.22,51.0,51.21,10957.0,42.5236,42.707,42.5236,42.6987,10957.0
2021-03-01 10:15:00,51.2,51.38,51.2,51.24,22137.0,42.6903,42.8404,42.6903,42.7237,22137.0
2021-03-01 10:20:00,51.25,51.3,51.21,51.28,8994.0,42.732,42.7737,42.6987,42.757,8994.0
2021-03-01 10:25:00,51.3,51.3,51.16,51.21,17014.0,42.7737,42.7737,42.657,42.6987,17014.0
2021-03-01 10:30:00,51.23,51.28,51.18,51.28,10224.0,42.7153,42.757,42.6736,42.757,10224.0
2021-03-01 10:35:00,51.28,51.43,51.28,51.37,27620.0,42.757,42.8821,42.757,42.8321,27620.0
2021-03-01 10:40:00,51.39,51.48,51.38,51.44,17862.0,42.8487,42.9238,42.8404,42.8904,17862.0
2021-03-01 10:45:00,51.44,51.44,51.33,51.4,8564.0,42.8904,42.8904,42.7987,42.8571,8564.0
2021-03-01 10:50:00,51.42,51.42,51.35,51.36,11427.0,42.8738,42.8738,42.8154,42.8237,11427.0
2021-03-01 10:55:00,51.39,51.48,51.36,51.47,9332.0,42.8487,42.9238,42.8237,42.9154,9332.0
2021-03-01 11:00:00,51.47,51.5,51.31,51.43,30259.0,42.9154,42.9405,42.782,42.8821,30259.0
2021-03-01 11:05:00,51.4,51.42,51.33,51.4,11774.0,42.8571,42.8738,42.7987,42.8571,11774.0
2021-03-01 11:10:00,51.38,51.59,51.38,51.51,29949.0,42.8404,43.0155,42.8404,42.9488,29949.0
2021-03-01 11:15:00,51.5,51.61,51.44,51.58,12462.0,42.9405,43.0322,42.8904,43.0072,12462.0
2021-03-01 11:20:00,51.58,51.58,51.51,51.54,13517.0,43.0072,43.0072,42.9488,42.9738,13517.0
2021-03-01 11:25:00,51.55,51.62,51.43,51.45,7205.0,42.9822,43.0405,42.8821,42.8988,7205.0
2021-03-01 11:30:00,51.45,51.5,51.4,51.45,8053.0,42.8988,42.9405,42.8571,42.8988,8053.0
2021-03-01 11:35:00,51.45,51.53,51.42,51.47,12440.0,42.8988,42.9655,42.8738,42.9154,12440.0
2021-03-01 11:40:00,51.47,51.53,51.42,51.42,11391.0,42.9154,42.9655,42.8738,42.8738,11391.0
2021-03-01 11:45:00,51.42,51.42,51.39,51.4,11036.0,42.8738,42.8738,42.8487,42.8571,11036.0
2021-03-01 11:50:00,51.39,51.44,51.31,51.44,20883.0,42.8487,42.8904,42.782,42.8904,20883.0
2021-03-01 11:55:00,51.42,51.43,51.31,51.35,18438.0,42.8738,42.8821,42.782,42.8154,18438.0
2021-03-01 12:00:00,51.35,51.51,51.35,51.42,15314.0,42.8154,42.9488,42.8154,42.8738,15314.0
2021-03-01 12:05:00,51.42,51.49,51.41,51.45,7112.0,42.8738,42.9321,42.8654,42.8988,7112.0
2021-03-01 12:10:00,51.46,51.49,51.45,51.46,13604.0,42.9071,42.9321,42.8988,42.9071,13604.0
2021-03-01 12:15:00,51.48,51.53,51.38,51.52,53434.0,42.9238,42.9655,42.8404,42.9571,53434.0
2021-03-01 12:20:00,51.53,51.62,51.38,51.58,130293.0,42.9655,43.0405,42.8404,43.0072,130293.0
2021-03-01 12:25:00,51.57,51.68,51.57,51.68,26994.0,42.9988,43.0905,42.9988,43.0905,26994.0
2021-03-01 12:30:00,51.7,51.79,51.65,51.77,24479.0,43.1072,43.1823,43.0655,43.1656,24479.0
2021-03-01 12:35:00,51.79,51.82,51.75,51.77,16487.0,43.1823,43.2073,43.1489,43.1656,16487.0
2021-03-01 12:40:00,51.73,51.73,51.67,51.68,13484.0,43.1322,43.1322,43.0822,43.0905,13484.0
2021-03-01 12:45:00,51.69,51.72,51.62,51.7,12108.0,43.0989,43.1239,43.0405,43.1072,12108.0
2021-03-01 12:50:00,51.71,51.73,51.65,51.69,7409.0,43.1156,43.1322,43.0655,43.0989,7409.0
2021-03-01 12:55:00,51.68,51.73,51.58,51.65,18869.0,43.0905,43.1322,43.0072,43.0655,18869.0
2021-03-01 13:00:00,51.63,51.64,51.56,51.63,8969.0,43.0489,43.0572,42.9905,43.0489,8969.0
2021-03-01 13:05:00,51.61,51.64,51.57,51.61,6749.0,43.0322,43.0572,42.9988,43.0322,6749.0
2021-03-01 13:10:00,51.6,51.63,51.54,51.54,8430.0,43.0238,43.0489,42.9738,42.9738,8430.0
2021-03-01 13:15:00,51.5,51.52,51.45,51.47,8275.0,42.9405,42.9571,42.8988,42.9154,8275.0
2021-03-01 13:20:00,51.45,51.57,51.45,51.54,5092.0,42.8988,42.9988,42.8988,42.9738,5092.0
2021-03-01 13:25:00,51.57,51.63,51.53,51.6,11081.0,42.9988,43.0489,42.9655,43.0238,11081.0
2021-03-01 13:30:00,51.6,51.66,51.6,51.63,17617.0,43.0238,43.0739,43.0238,43.0489,17617.0
2021-03-01 13:35:00,51.63,51.71,51.6,51.71,12627.0,43.0489,43.1156,43.0238,43.1156,12627.0
2021-03-01 13:40:00,51.7,51.74,51.68,51.73,15992.0,43.1072,43.1406,43.0905,43.1322,15992.0
2021-03-01 13:45:00,51.73,51.73,51.61,51.66,23126.0,43.1322,43.1322,43.0322,43.0739,23126.0
2021-03-01 13:50:00,51.66,51.67,51.53,51.59,25372.0,43.0739,43.0822,42.9655,43.0155,25372.0
2021-03-01 13:55:00,51.59,51.62,51.52,51.57,21924.0,43.0155,43.0405,42.9571,42.9988,21924.0
2021-03-01 14:00:00,51.57,51.67,51.54,51.61,23190.0,42.9988,43.0822,42.9738,43.0322,23190.0
2021-03-01 14:05:00,51.6,51.68,51.59,51.61,34778.0,43.0238,43.0905,43.0155,43.0322,34778.0
2021-03-01 14:10:00,51.64,51.68,51.62,51.63,14998.0,43.0572,43.0905,43.0405,43.0489,14998.0
2021-03-01 14:15:00,51.63,51.65,51.52,51.54,18498.0,43.0489,43.0655,42.9571,42.9738,18498.0
2021-03-01 14:20:00,51.55,51.65,51.53,51.63,19584.0,42.9822,43.0655,42.9655,43.0489,19584.0
2021-03-01 14:25:00,51.62,51.63,51.54,51.58,22119.0,43.0405,43.0489,42.9738,43.0072,22119.0
2021-03-01 14:30:00,51.59,51.6,51.54,51.6,21823.0,43.0155,43.0238,42.9738,43.0238,21823.0
2021-03-01 14:35:00,51.6,51.64,51.58,51.59,19951.0,43.0238,43.0572,43.0072,43.0155,19951.0
2021-03-01 14:40:00,51.59,51.62,51.48,51.5,28817.0,43.0155,43.0405,42.9238,42.9405,28817.0
2021-03-01 14:45:00,51.49,51.49,51.39,51.41,26289.0,42.9321,42.9321,42.8487,42.8654,26289.0
2021-03-01 14:50:00,51.42,51.47,51.41,51.44,24662.0,42.8738,42.9154,42.8654,42.8904,24662.0
2021-03-01 14:55:00,51.44,51.48,51.37,51.46,31386.0,42.8904,42.9238,42.8321,42.9071,31386.0
2021-03-01 15:00:00,51.45,51.59,51.44,51.55,27334.0,42.8988,43.0155,42.8904,42.9822,27334.0
2021-03-01 15:05:00,51.54,51.68,51.54,51.63,27581.0,42.9738,43.0905,42.9738,43.0489,27581.0
2021-03-01 15:10:00,51.64,51.72,51.62,51.69,24843.0,43.0572,43.1239,43.0405,43.0989,24843.0
2021-03-01 15:15:00,51.69,51.75,51.6,51.73,32087.0,43.0989,43.1489,43.0238,43.1322,32087.0
2021-03-01 15:20:00,51.74,51.81,51.69,51.79,36151.0,43.1406,43.1989,43.0989,43.1823,36151.0
2021-03-01 15:25:00,51.8,51.8,51.72,51.79,41504.0,43.1906,43.1906,43.1239,43.1823,41504.0
2021-03-01 15:30:00,51.79,51.9,51.77,51.88,55651.0,43.1823,43.274,43.1656,43.2573,55651.0
2021-03-01 15:35:00,51.89,51.89,51.73,51.75,79193.0,43.2656,43.2656,43.1322,43.1489,79193.0
2021-03-01 15:40:00,51.75,51.76,51.64,51.69,51297.0,43.1489,43.1572,43.0572,43.0989,51297.0
2021-03-01 15:45:00,51.68,51.79,51.65,51.74,92171.0,43.0905,43.1823,43.0655,43.1406,92171.0
2021-03-01 15:50:00,51.71,51.87,51.68,51.87,130550.0,43.1156,43.249,43.0905,43.249,130550.0
2021-03-01 15:55:00,51.86,51.92,51.76,51.79,339929.0,43.2406,43.2907,43.1572,43.1823,339929.0
2021-03-02 09:30:00,51.94,52.03,51.8,51.8,66044.0,43.3073,43.3824,43.1906,43.1906,66044.0
2021-03-02 09:35:00,51.83,51.94,51.74,51.94,15377.0,43.2156,43.3073,43.1406,43.3073,15377.0
2021-03-02 09:40:00,51.9,52.05,51.76,51.95,12697.0,43.274,43.399,43.1572,43.3157,12697.0
2021-03-02 09:45:00,51.94,52.03,51.84,51.85,16255.0,43.3073,43.3824,43.224,43.2323,16255.0
2021-03-02 09:50:00,51.85,52.32,51.85,52.28,19440.0,43.2323,43.6242,43.2323,43.5908,19440.0
2021-03-02 09:55:00,52.31,52.58,52.25,52.5,45788.0,43.6158,43.841,43.5658,43.7743,45788.0
2021-03-02 10:00:00,52.46,52.52,52.34,52.47,15823.0,43.7409,43.7909,43.6408,43.7492,15823.0
2021-03-02 10:05:00,52.46,52.49,52.28,52.31,89667.0,43.7409,43.7659,43.5908,43.6158,89667.0
2021-03-02 10:10:00,52.27,52.47,52.22,52.47,27578.0,43.5825,43.7492,43.5408,43.7492,27578.0
2021-03-02 10:15:00,52.45,52.65,52.45,52.58,13349.0,43.7326,43.8993,43.7326,43.841,13349.0
2021-03-02 10:20:00,52.61,52.63,52.43,52.49,17879.0,43.866,43.8826,43.7159,43.7659,17879.0
2021-03-02 10:25:00,52.49,52.56,52.39,52.44,26152.0,43.7659,43.8243,43.6825,43.7242,26152.0
2021-03-02 10:30:00,52.4,52.52,52.34,52.39,21418.0,43.6909,43.7909,43.6408,43.6825,21418.0
2021-03-02 10:35:00,52.4,52.44,52.24,52.33,23370.0,43.6909,43.7242,43.5575,43.6325,23370.0
2021-03-02 10:40:00,52.33,52.4,52.16,52.38,23523.0,43.6325,43.6909,43.4908,43.6742,23523.0
2021-03-02 10:45:00,52.39,52.44,52.27,52.38,23305.0,43.6825,43.7242,43.5825,43.6742,23305.0
2021-03-02 10:50:00,52.35,52.35,52.22,52.22,12931.0,43.6492,43.6492,43.5408,43.5408,12931.0
2021-03-02 10:55:00,52.26,52.27,51.94,51.98,29444.0,43.5741,43.5825,43.3073,43.3407,29444.0
2021-03-02 11:00:00,51.97,51.99,51.81,51.97,24406.0,43.3323,43.349,43.1989,43.3323,24406.0
2021-03-02 11:05:00,51.99,52.0,51.93,51.99,17677.0,43.349,43.3574,43.299,43.349,17677.0
2021-03-02 11:10:00,52.0,52.05,51.93,52.01,7940.0,43.3574,43.399,43.299,43.3657,7940.0
2021-03-02 11:15:00,52.01,52.05,51.97,52.05,18338.0,43.3657,43.399,43.3323,43.399,18338.0
2021-03-02 11:20:00,52.05,52.11,52.01,52.08,29610.0,43.399,43.4491,43.3657,43.4241,29610.0
2021-03-02 11:25:00,52.08,52.21,52.06,52.2,62019.0,43.4241,43.5325,43.4074,43.5241,62019.0
2021-03-02 11:30:00,52.2,52.21,51.72,51.76,21030.0,43.5241,43.5325,43.1239,43.1572,21030.0
2021-03-02 11:35:00,51.76,51.77,51.64,51.73,18923.0,43.1572,43.1656,43.0572,43.1322,18923.0
2021-03-02 11:40:00,51.73,51.77,51.67,51.76,19421.0,43.1322,43.1656,43.0822,43.1572,19421.0
2021-03-02 11:45:00,51.75,51.81,51.6,51.77,54117.0,43.1489,43.1989,43.0238,43.1656,54117.0
2021-03-02 11:50:00,51.77,51.91,51.76,51.91,12746.0,43.1656,43.2823,43.1572,43.2823,12746.0
2021-03-02 11:55:00,51.89,51.94,51.84,51.92,15516.0,43.2656,43.3073,43.224,43.2907,15516.0
2021-03-02 12:00:00,51.91,51.99,51.83,51.97,21213.0,43.2823,43.349,43.2156,43.3323,21213.0
2021-03-02 12:05:00,51.96,52.03,51.89,51.93,12550.0,43.324,43.3824,43.2656,43.299,12550.0
2021-03-02 12:10:00,51.94,52.04,51.88,52.03,15354.0,43.3073,43.3907,43.2573,43.3824,15354.0
2021-03-02 12:15:00,52.01,52.07,52.0,52.03,14369.0,43.3657,43.4157,43.3574,43.3824,14369.0
2021-03-02 12:20:00,52.03,52.04,51.97,51.98,11626.0,43.3824,43.3907,43.3323,43.3407,11626.0
2021-03-02 12:25:00,51.98,51.99,51.82,51.82,16044.0,43.3407,43.349,43.2073,43.2073,16044.0
2021-03-02 12:30:00,51.82,51.82,51.76,51.78,18004.0,43.2073,43.2073,43.1572,43.1739,18004.0
2021-03-02 12:35:00,51.8,51.93,51.8,51.92,16247.0,43.1906,43.299,43.1906,43.2907,16247.0
2021-03-02 12:40:00,51.91,51.97,51.89,51.92,8921.0,43.2823,43.3323,43.2656,43.2907,8921.0
2021-03-02 12:45:00,51.93,51.97,51.89,51.93,12717.0,43.299,43.3323,43.2656,43.299,12717.0
2021-03-02 12:50:00,51.93,51.97,51.89,51.96,16462.0,43.299,43.3323,43.2656,43.324,16462.0
2021-03-02 12:55:00,51.97,52.05,51.94,52.05,10642.0,43.3323,43.399,43.3073,43.399,10642.0
2021-03-02 13:00:00,52.06,52.18,52.06,52.15,10727.0,43.4074,43.5074,43.4074,43.4824,10727.0
2021-03-02 13:05:00,52.13,52.21,52.13,52.16,10532.0,43.4658,43.5325,43.4658,43.4908,10532.0
2021-03-02 13:10:00,52.17,52.2,52.13,52.14,7813.0,43.4991,43.5241,43.4658,43.4741,7813.0
2021-03-02 13:15:00,52.14,52.16,52.1,52.11,11222.0,43.4741,43.4908,43.4407,43.4491,11222.0
2021-03-02 13:20:00,52.11,52.13,52.09,52.12,9958.0,43.4491,43.4658,43.4324,43.4574,9958.0
2021-03-02 13:25:00,52.12,52.12,52.02,52.05,10860.0,43.4574,43.4574,43.374,43.399,10860.0
2021-03-02 13:30:00,52.07,52.13,52.06,52.12,11403.0,43.4157,43.4658,43.4074,43.4574,11403.0
2021-03-02 13:35:00,52.12,52.19,52.08,52.17,13194.0,43.4574,43.5158,43.4241,43.4991,13194.0
2021-03-02 13:40:00,52.16,52.21,52.1,52.11,14604.0,43.4908,43.5325,43.4407,43.4491,14604.0
2021-03-02 13:45:00,52.11,52.22,52.1,52.21,11733.0,43.4491,43.5408,43.4407,43.5325,11733.0
2021-03-02 13:50:00,52.2,52.2,52.13,52.16,10475.0,43.5241,43.5241,43.4658,43.4908,10475.0
2021-03-02 13:55:00,52.16,52.19,52.1,52.1,12532.0,43.4908,43.5158,43.4407,43.4407,12532.0
2021-03-02 14:00:00,52.11,52.22,52.1,52.19,13855.0,43.4491,43.5408,43.4407,43.5158,13855.0
2021-03-02 14:05:00,52.2,52.22,52.05,52.06,14372.0,43.5241,43.5408,43.399,43.4074,14372.0
2021-03-02 14:10:00,52.04,52.04,51.99,52.0,12912.0,43.3907,43.3907,43.349,43.3574,12912.0
2021-03-02 14:15:00,52.0,52.03,51.9,51.95,15250.0,43.3574,43.3824,43.274,43.3157,15250.0
2021-03-02 14:20:00,51.95,52.09,51.95,52.09,13908.0,43.3157,43.4324,43.3157,43.4324,13908.0
2021-03-02 14:25:00,52.09,52.09,52.02,52.02,10975.0,43.4324,43.4324,43.374,43.374,10975.0
2021-03-02 14:30:00,52.03,52.18,52.03,52.17,14576.0,43.3824,43.5074,43.3824,43.4991,14576.0
2021-03-02 14:35:00,52.18,52.18,52.09,52.13,15032.0,43.5074,43.5074,43.4324,43.4658,15032.0
2021-03-02 14:40:00,52.13,52.17,52.07,52.08,13776.0,43.4658,43.4991,43.4157,43.4241,13776.0
2021-03-02 14:45:00,52.08,52.12,52.06,52.1,16730.0,43.4241,43.4574,43.4074,43.4407,16730.0
2021-03-02 14:50:00,52.1,52.14,52.05,52.07,16025.0,43.4407,43.4741,43.399,43.4157,16025.0
2021-03-02 14:55:00,52.06,52.18,52.05,52.11,21536.0,43.4074,43.5074,43.399,43.4491,21536.0
2021-03-02 15:00:00,52.12,52.28,52.1,52.27,25707.0,43.4574,43.5908,43.4407,43.5825,25707.0
2021-03-02 15:05:00,52.25,52.32,52.24,52.32,17496.0,43.5658,43.6242,43.5575,43.6242,17496.0
2021-03-02 15:10:00,52.32,52.44,52.3,52.41,27257.0,43.6242,43.7242,43.6075,43.6992,27257.0
2021-03-02 15:15:00,52.41,52.45,52.3,52.42,30495.0,43.6992,43.7326,43.6075,43.7076,30495.0
2021-03-02 15:20:00,52.43,52.48,52.41,52.44,30009.0,43.7159,43.7576,43.6992,43.7242,30009.0
2021-03-02 15:25:00,52.44,52.44,52.27,52.35,28781.0,43.7242,43.7242,43.5825,43.6492,28781.0
2021-03-02 15:30:00,52.35,52.49,52.33,52.44,45807.0,43.6492,43.7659,43.6325,43.7242,45807.0
2021-03-02 15:35:00,52.45,52.47,52.32,52.33,51509.0,43.7326,43.7492,43.6242,43.6325,51509.0
2021-03-02 15:40:00,52.32,52.36,52.25,52.26,62041.0,43.6242,43.6575,43.5658,43.5741,62041.0
2021-03-02 15:45:00,52.25,52.39,52.24,52.28,74931.0,43.5658,43.6825,43.5575,43.5908,74931.0
2021-03-02 15:50:00,52.27,52.36,52.23,52.33,110395.0,43.5825,43.6575,43.5491,43.6325,110395.0
2021-03-02 15:55:00,52.33,52.33,52.18,52.28,297617.0,43.6325,43.6325,43.5074,43.5908,297617.0
2021-03-03 09:30:00,52.5,52.5,52.21,52.29,38557.0,43.7743,43.7743,43.5325,43.5992,38557.0
2021-03-03 09:35:00,52.29,52.41,52.21,52.27,9453.0,43.5992,43.6992,43.5325,43.5825,9453.0
2021-03-03 09:40:00,52.26,52.51,52.26,52.48,18420.0,43.5741,43.7826,43.5741,43.7576,18420.0
2021-03-03 09:45:00,52.45,52.61,52.35,52.61,15288.0,43.7326,43.866,43.6492,43.866,15288.0
2021-03-03 09:50:00,52.65,52.76,52.63,52.66,18628.0,43.8993,43.991,43.8826,43.9077,18628.0
2021-03-03 09:55:00,52.65,52.66,52.4,52.43,18208.0,43.8993,43.9077,43.6909,43.7159,18208.0
2021-03-03 10:00:00,52.41,52.44,52.25,52.42,18445.0,43.6992,43.7242,43.5658,43.7076,18445.0
2021-03-03 10:05:00,52.43,52.65,52.42,52.59,16437.0,43.7159,43.8993,43.7076,43.8493,16437.0
2021-03-03 10:10:00,52.59,52.63,52.51,52.58,9687.0,43.8493,43.8826,43.7826,43.841,9687.0
2021-03-03 10:15:00,52.56,52.56,52.45,52.46,11491.0,43.8243,43.8243,43.7326,43.7409,11491.0
2021-03-03 10:20:00,52.48,52.76,52.48,52.72,14183.0,43.7576,43.991,43.7576,43.9577,14183.0
2021-03-03 10:25:00,52.72,52.78,52.67,52.76,14929.0,43.9577,44.0077,43.916,43.991,14929.0
2021-03-03 10:30:00,52.73,52.81,52.62,52.78,7646.0,43.966,44.0327,43.8743,44.0077,7646.0
2021-03-03 10:35:00,52.78,52.84,52.74,52.79,9036.0,44.0077,44.0577,43.9744,44.0161,9036.0
2021-03-03 10:40:00,52.8,52.81,52.66,52.7,6959.0,44.0244,44.0327,43.9077,43.941,6959.0
2021-03-03 10:45:00,52.7,52.85,52.67,52.77,11612.0,43.941,44.0661,43.916,43.9994,11612.0
2021-03-03 10:50:00,52.8,52.84,52.73,52.77,9128.0,44.0244,44.0577,43.966,43.9994,9128.0
2021-03-03 10:55:00,52.77,52.89,52.75,52.86,10319.0,43.9994,44.0994,43.9827,44.0744,10319.0
2021-03-03 11:00:00,52.84,52.88,52.74,52.78,10506.0,44.0577,44.0911,43.9744,44.0077,10506.0
2021-03-03 11:05:00,52.79,52.86,52.77,52.77,6764.0,44.0161,44.0744,43.9994,43.9994,6764.0
2021-03-03 11:10:00,52.74,52.84,52.71,52.83,9479.0,43.9744,44.0577,43.9494,44.0494,9479.0
2021-03-03 11:15:00,52.81,52.95,52.78,52.95,8793.0,44.0327,44.1495,44.0077,44.1495,8793.0
2021-03-03 11:20:00,52.95,53.11,52.94,53.08,49581.0,44.1495,44.2829,44.1411,44.2579,49581.0
2021-03-03 11:25:00,53.09,53.11,52.98,53.1,8656.0,44.2662,44.2829,44.1745,44.2745,8656.0
2021-03-03 11:30:00,53.09,53.14,53.07,53.11,14251.0,44.2662,44.3079,44.2495,44.2829,14251.0
2021-03-03 11:35:00,53.11,53.11,53.0,53.03,16765.0,44.2829,44.2829,44.1912,44.2162,16765.0
2021-03-03 11:40:00,53.02,53.05,52.99,53.04,14937.0,44.2078,44.2328,44.1828,44.2245,14937.0
2021-03-03 11:45:00,53.04,53.15,53.04,53.06,14801.0,44.2245,44.3162,44.2245,44.2412,14801.0
2021-03-03 11:50:00,53.06,53.1,53.03,53.08,10361.0,44.2412,44.2745,44.2162,44.2579,10361.0
2021-03-03 11:55:00,53.07,53.17,53.07,53.1,9420.0,44.2495,44.3329,44.2495,44.2745,9420.0
2021-03-03 12:00:00,53.08,53.11,53.02,53.04,11324.0,44.2579,44.2829,44.2078,44.2245,11324.0
2021-03-03 12:05:00,53.03,53.07,53.01,53.04,7578.0,44.2162,44.2495,44.1995,44.2245,7578.0
2021-03-03 12:10:00,53.02,53.13,53.01,53.1,17906.0,44.2078,44.2995,44.1995,44.2745,17906.0
2021-03-03 12:15:00,53.11,53.22,53.08,53.21,19012.0,44.2829,44.3746,44.2579,44.3663,19012.0
2021-03-03 12:20:00,53.2,53.28,53.15,53.22,18323.0,44.3579,44.4246,44.3162,44.3746,18323.0
2021-03-03 12:25:00,53.21,53.22,53.13,53.18,15004.0,44.3663,44.3746,44.2995,44.3412,15004.0
2021-03-03 12:30:00,53.18,53.22,53.17,53.18,9232.0,44.3412,44.3746,44.3329,44.3412,9232.0
2021-03-03 12:35:00,53.18,53.29,53.18,53.28,17329.0,44.3412,44.433,44.3412,44.4246,17329.0
2021-03-03 12:40:00,53.28,53.45,53.28,53.4,21894.0,44.4246,44.5664,44.4246,44.5247,21894.0
2021-03-03 12:45:00,53.39,53.47,53.37,53.45,15148.0,44.5163,44.583,44.4997,44.5664,15148.0
2021-03-03 12:50:00,53.46,53.55,53.43,53.53,24435.0,44.5747,44.6497,44.5497,44.6331,24435.0
2021-03-03 12:55:00,53.51,53.56,53.41,53.42,21499.0,44.6164,44.6581,44.533,44.5413,21499.0
2021-03-03 13:00:00,53.42,53.47,53.41,53.46,8647.0,44.5413,44.583,44.533,44.5747,8647.0
2021-03-03 13:05:00,53.47,53.49,53.38,53.44,18551.0,44.583,44.5997,44.508,44.558,18551.0
2021-03-03 13:10:00,53.46,53.52,53.43,53.48,19700.0,44.5747,44.6247,44.5497,44.5914,19700.0
2021-03-03 13:15:00,53.46,53.61,53.46,53.61,18669.0,44.5747,44.6998,44.5747,44.6998,18669.0
2021-03-03 13:20:00,53.59,53.61,53.54,53.55,11878.0,44.6831,44.6998,44.6414,44.6497,11878.0
2021-03-03 13:25:00,53.57,53.61,53.55,53.6,15993.0,44.6664,44.6998,44.6497,44.6914,15993.0
2021-03-03 13:30:00,53.6,53.61,53.53,53.59,24179.0,44.6914,44.6998,44.6331,44.6831,24179.0
2021-03-03 13:35:00,53.59,53.66,53.57,53.64,16362.0,44.6831,44.7415,44.6664,44.7248,16362.0
2021-03-03 13:40:00,53.64,53.74,53.64,53.7,21764.0,44.7248,44.8082,44.7248,44.7748,21764.0
2021-03-03 13:45:00,53.69,53.71,53.59,53.59,18499.0,44.7665,44.7831,44.6831,44.6831,18499.0
2021-03-03 13:50:00,53.57,53.57,53.48,53.51,22387.0,44.6664,44.6664,44.5914,44.6164,22387.0
2021-03-03 13:55:00,53.51,53.61,53.51,53.6,16558.0,44.6164,44.6998,44.6164,44.6914,16558.0
2021-03-03 14:00:00,53.61,53.7,53.59,53.6,14947.0,44.6998,44.7748,44.6831,44.6914,14947.0
2021-03-03 14:05:00,53.61,53.62,53.46,53.49,17205.0,44.6998,44.7081,44.5747,44.5997,17205.0
2021-03-03 14:10:00,53.5,53.59,53.48,53.59,60097.0,44.6081,44.6831,44.5914,44.6831,60097.0
2021-03-03 14:15:00,53.59,53.59,53.45,53.54,25273.0,44.6831,44.6831,44.5664,44.6414,25273.0
2021-03-03 14:20:00,53.55,53.64,53.51,53.58,23776.0,44.6497,44.7248,44.6164,44.6748,23776.0
2021-03-03 14:25:00,53.55,53.59,53.46,53.49,16622.0,44.6497,44.6831,44.5747,44.5997,16622.0
2021-03-03 14:30:00,53.49,53.49,53.25,53.26,24224.0,44.5997,44.5997,44.3996,44.4079,24224.0
2021-03-03 14:35:00,53.26,53.43,53.26,53.42,25101.0,44.4079,44.5497,44.4079,44.5413,25101.0
2021-03-03 14:40:00,53.45,53.56,53.42,53.49,21039.0,44.5664,44.6581,44.5413,44.5997,21039.0
2021-03-03 14:45:00,53.5,53.55,53.43,53.52,27138.0,44.6081,44.6497,44.5497,44.6247,27138.0
2021-03-03 14:50:00,53.54,53.59,53.51,53.59,24108.0,44.6414,44.6831,44.6164,44.6831,24108.0
2021-03-03 14:55:00,53.59,53.59,53.47,53.55,30626.0,44.6831,44.6831,44.583,44.6497,30626.0
2021-03-03 15:00:00,53.54,53.54,53.44,53.47,42503.0,44.6414,44.6414,44.558,44.583,42503.0
2021-03-03 15:05:00,53.46,53.5,53.42,53.44,25227.0,44.5747,44.6081,44.5413,44.558,25227.0
2021-03-03 15:10:00,53.45,53.49,53.4,53.41,28605.0,44.5664,44.5997,44.5247,44.533,28605.0
2021-03-03 15:15:00,53.41,53.48,53.33,53.47,57132.0,44.533,44.5914,44.4663,44.583,57132.0
2021-03-03 15:20:00,53.46,53.49,53.32,53.38,65551.0,44.5747,44.5997,44.458,44.508,65551.0
2021-03-03 15:25:00,53.39,53.46,53.31,53.36,65384.0,44.5163,44.5747,44.4496,44.4913,65384.0
2021-03-03 15:30:00,53.36,53.42,53.34,53.37,30864.0,44.4913,44.5413,44.4746,44.4997,30864.0
2021-03-03 15:35:00,53.37,53.42,53.31,53.34,50913.0,44.4997,44.5413,44.4496,44.4746,50913.0
2021-03-03 15:40:00,53.33,53.48,53.33,53.48,63900.0,44.4663,44.5914,44.4663,44.5914,63900.0
2021-03-03 15:45:00,53.48,53.63,53.46,53.47,98856.0,44.5914,44.7164,44.5747,44.583,98856.0
2021-03-03 15:50:00,53.47,53.47,53.33,53.37,120879.0,44.583,44.583,44.4663,44.4997,120879.0
2021-03-03 15:55:00,53.36,53.39,53.21,53.21,232044.0,44.4913,44.5163,44.3663,44.3663,232044.0
2021-03-04 09:30:00,53.08,53.34,53.08,53.25,41843.0,44.2579,44.4746,44.2579,44.3996,41843.0
2021-03-04 09:35:00,53.14,53.69,53.14,53.64,39086.0,44.3079,44.7665,44.3079,44.7248,39086.0
2021-03-04 09:40:00,53.59,53.72,53.44,53.67,31383.0,44.6831,44.7915,44.558,44.7498,31383.0
2021-03-04 09:45:00,53.67,53.84,53.49,53.49,17166.0,44.7498,44.8915,44.5997,44.5997,17166.0
2021-03-04 09:50:00,53.49,53.79,53.47,53.79,29158.0,44.5997,44.8499,44.583,44.8499,29158.0
2021-03-04 09:55:00,53.72,53.81,53.55,53.65,15055.0,44.7915,44.8665,44.6497,44.7331,15055.0
2021-03-04 10:00:00,53.63,53.7,53.34,53.34,26062.0,44.7164,44.7748,44.4746,44.4746,26062.0
2021-03-04 10:05:00,53.37,53.45,53.15,53.17,21088.0,44.4997,44.5664,44.3162,44.3329,21088.0
2021-03-04 10:10:00,53.13,53.22,53.06,53.22,9572.0,44.2995,44.3746,44.2412,44.3746,9572.0
2021-03-04 10:15:00,53.17,53.24,53.06,53.15,17333.0,44.3329,44.3913,44.2412,44.3162,17333.0
2021-03-04 10:20:00,53.17,53.4,53.08,53.35,14627.0,44.3329,44.5247,44.2579,44.483,14627.0
2021-03-04 10:25:00,53.35,53.5,53.29,53.4,31281.0,44.483,44.6081,44.433,44.5247,31281.0
2021-03-04 10:30:00,53.36,53.4,53.13,53.2,8565.0,44.4913,44.5247,44.2995,44.3579,8565.0
2021-03-04 10:35:00,53.23,53.34,53.15,53.3,11286.0,44.3829,44.4746,44.3162,44.4413,11286.0
2021-03-04 10:40:00,53.3,53.34,53.21,53.28,30555.0,44.4413,44.4746,44.3663,44.4246,30555.0
2021-03-04 10:45:00,53.29,53.31,53.21,53.26,10575.0,44.433,44.4496,44.3663,44.4079,10575.0
2021-03-04 10:50:00,53.27,53.3,53.07,53.1,17744.0,44.4163,44.4413,44.2495,44.2745,17744.0
2021-03-04 10:55:00,53.1,53.23,53.05,53.16,22991.0,44.2745,44.3829,44.2328,44.3246,22991.0
2021-03-04 11:00:00,53.14,53.22,53.11,53.17,8213.0,44.3079,44.3746,44.2829,44.3329,8213.0
2021-03-04 11:05:00,53.17,53.19,53.0,53.0,15865.0,44.3329,44.3496,44.1912,44.1912,15865.0
2021-03-04 11:10:00,53.02,53.12,52.86,52.9,34075.0,44.2078,44.2912,44.0744,44.1078,34075.0
2021-03-04 11:15:00,52.91,52.96,52.88,52.95,8528.0,44.1161,44.1578,44.0911,44.1495,8528.0
2021-03-04 11:20:00,52.95,53.07,52.94,53.05,64516.0,44.1495,44.2495,44.1411,44.2328,64516.0
2021-03-04 11:25:00,53.02,53.03,52.86,52.9,20367.0,44.2078,44.2162,44.0744,44.1078,20367.0
2021-03-04 11:30:00,52.91,53.02,52.89,52.89,18309.0,44.1161,44.2078,44.0994,44.0994,18309.0
2021-03-04 11:35:00,52.9,53.01,52.9,53.0,7784.0,44.1078,44.1995,44.1078,44.1912,7784.0
2021-03-04 11:40:00,53.0,53.08,52.91,52.96,19412.0,44.1912,44.2579,44.1161,44.1578,19412.0
2021-03-04 11:45:00,52.96,53.01,52.88,52.92,25817.0,44.1578,44.1995,44.0911,44.1245,25817.0
2021-03-04 11:50:00,52.93,53.02,52.93,52.95,15877.0,44.1328,44.2078,44.1328,44.1495,15877.0
2021-03-04 11:55:00,52.93,52.97,52.91,52.94,8786.0,44.1328,44.1661,44.1161,44.1411,8786.0
2021-03-04 12:00:00,52.94,53.02,52.93,53.02,9816.0,44.1411,44.2078,44.1328,44.2078,9816.0
2021-03-04 12:05:00,53.0,53.11,52.95,53.11,13320.0,44.1912,44.2829,44.1495,44.2829,13320.0
2021-03-04 12:10:00,53.09,53.14,52.94,52.98,13617.0,44.2662,44.3079,44.1411,44.1745,13617.0
2021-03-04 12:15:00,52.97,53.22,52.95,53.15,22687.0,44.1661,44.3746,44.1495,44.3162,22687.0
2021-03-04 12:20:00,53.18,53.2,52.96,52.96,15831.0,44.3412,44.3579,44.1578,44.1578,15831.0
2021-03-04 12:25:00,52.96,53.07,52.94,53.05,13636.0,44.1578,44.2495,44.1411,44.2328,13636.0
2021-03-04 12:30:00,53.04,53.06,52.89,52.89,7570.0,44.2245,44.2412,44.0994,44.0994,7570.0
2021-03-04 12:35:00,52.9,52.97,52.89,52.96,15941.0,44.1078,44.1661,44.0994,44.1578,15941.0
2021-03-04 12:40:00,52.96,53.0,52.86,52.87,8313.0,44.1578,44.1912,44.0744,44.0828,8313.0
2021-03-04 12:45:00,52.88,52.91,52.77,52.79,16475.0,44.0911,44.1161,43.9994,44.0161,16475.0
2021-03-04 12:50:00,52.78,52.84,52.64,52.67,31676.0,44.0077,44.0577,43.891,43.916,31676.0
2021-03-04 12:55:00,52.65,52.67,52.54,52.61,48066.0,43.8993,43.916,43.8076,43.866,48066.0
2021-03-04 13:00:00,52.6,52.76,52.57,52.76,36729.0,43.8576,43.991,43.8326,43.991,36729.0
2021-03-04 13:05:00,52.73,52.73,52.56,52.62,35457.0,43.966,43.966,43.8243,43.8743,35457.0
2021-03-04 13:10:00,52.6,52.63,52.33,52.33,58601.0,43.8576,43.8826,43.6325,43.6325,58601.0
2021-03-04 13:15:00,52.33,52.45,52.21,52.31,17454.0,43.6325,43.7326,43.5325,43.6158,17454.0
2021-03-04 13:20:00,52.27,52.27,52.03,52.13,19148.0,43.5825,43.5825,43.3824,43.4658,19148.0
2021-03-04 13:25:00,52.07,52.17,52.02,52.17,16525.0,43.4157,43.4991,43.374,43.4991,16525.0
2021-03-04 13:30:00,52.1,52.15,51.96,51.99,12260.0,43.4407,43.4824,43.324,43.349,12260.0
2021-03-04 13:35:00,52.02,52.09,51.96,52.03,15080.0,43.374,43.4324,43.324,43.3824,15080.0
2021-03-04 13:40:00,52.02,52.02,51.83,51.92,14851.0,43.374,43.374,43.2156,43.2907,14851.0
2021-03-04 13:45:00,51.88,51.89,51.66,51.68,11785.0,43.2573,43.2656,43.0739,43.0905,11785.0
2021-03-04 13:50:00,51.67,51.68,51.31,51.45,16492.0,43.0822,43.0905,42.782,42.8988,16492.0
2021-03-04 13:55:00,51.4,51.5,51.25,51.26,15032.0,42.8571,42.9405,42.732,42.7403,15032.0
2021-03-04 14:00:00,51.29,51.43,51.28,51.35,12035.0,42.7654,42.8821,42.757,42.8154,12035.0
2021-03-04 14:05:00,51.37,51.77,51.32,51.75,20926.0,42.8321,43.1656,42.7904,43.1489,20926.0
2021-03-04 14:10:00,51.7,51.73,51.59,51.63,18396.0,43.1072,43.1322,43.0155,43.0489,18396.0
2021-03-04 14:15:00,51.65,51.68,51.53,51.65,22967.0,43.0655,43.0905,42.9655,43.0655,22967.0
2021-03-04 14:20:00,51.68,51.78,51.65,51.78,15643.0,43.0905,43.1739,43.0655,43.1739,15643.0
2021-03-04 14:25:00,51.77,51.86,51.77,51.84,15977.0,43.1656,43.2406,43.1656,43.224,15977.0
2021-03-04 14:30:00,51.82,51.84,51.65,51.67,18776.0,43.2073,43.224,43.0655,43.0822,18776.0
2021-03-04 14:35:00,51.69,51.71,51.58,51.66,19898.0,43.0989,43.1156,43.0072,43.0739,19898.0
2021-03-04 14:40:00,51.68,51.84,51.64,51.81,20586.0,43.0905,43.224,43.0572,43.1989,20586.0
2021-03-04 14:45:00,51.79,52.0,51.79,51.95,28663.0,43.1823,43.3574,43.1823,43.3157,28663.0
2021-03-04 14:50:00,51.97,52.05,51.9,52.02,27582.0,43.3323,43.399,43.274,43.374,27582.0
2021-03-04 14:55:00,52.02,52.16,51.97,51.97,42352.0,43.374,43.4908,43.3323,43.3323,42352.0
2021-03-04 15:00:00,51.97,52.02,51.94,51.97,20678.0,43.3323,43.374,43.3073,43.3323,20678.0
2021-03-04 15:05:00,51.98,52.16,51.96,51.96,16990.0,43.3407,43.4908,43.324,43.324,16990.0
2021-03-04 15:10:00,51.95,52.01,51.79,51.8,35379.0,43.3157,43.3657,43.1823,43.1906,35379.0
2021-03-04 15:15:00,51.79,51.95,51.78,51.88,28024.0,43.1823,43.3157,43.1739,43.2573,28024.0
2021-03-04 15:20:00,51.91,51.92,51.81,51.84,27672.0,43.2823,43.2907,43.1989,43.224,27672.0
2021-03-04 15:25:00,51.83,52.0,51.78,51.99,26918.0,43.2156,43.3574,43.1739,43.349,26918.0
2021-03-04 15:30:00,51.98,52.15,51.96,52.11,30401.0,43.3407,43.4824,43.324,43.4491,30401.0
2021-03-04 15:35:00,52.1,52.22,52.08,52.19,59276.0,43.4407,43.5408,43.4241,43.5158,59276.0
2021-03-04 15:40:00,52.19,52.32,52.13,52.18,37405.0,43.5158,43.6242,43.4658,43.5074,37405.0
2021-03-04 15:45:00,52.19,52.27,52.15,52.2,46275.0,43.5158,43.5825,43.4824,43.5241,46275.0
2021-03-04 15:50:00,52.21,52.3,52.07,52.09,82744.0,43.5325,43.6075,43.4157,43.4324,82744.0
2021-03-04 15:55:00,52.08,52.15,51.99,52.05,216858.0,43.4241,43.4824,43.349,43.399,216858.0
2021-03-05 09:30:00,52.66,53.06,52.66,52.91,35411.0,43.9077,44.2412,43.9077,44.1161,35411.0
2021-03-05 09:35:00,52.89,52.9,52.5,52.54,22961.0,44.0994,44.1078,43.7743,43.8076,22961.0
2021-03-05 09:40:00,52.57,52.88,52.57,52.61,15072.0,43.8326,44.0911,43.8326,43.866,15072.0
2021-03-05 09:45:00,52.61,52.79,52.53,52.57,15520.0,43.866,44.0161,43.7993,43.8326,15520.0
2021-03-05 09:50:00,52.55,52.69,52.39,52.44,19109.0,43.8159,43.9327,43.6825,43.7242,19109.0
2021-03-05 09:55:00,52.46,52.69,52.39,52.69,16642.0,43.7409,43.9327,43.6825,43.9327,16642.0
2021-03-05 10:00:00,52.66,52.84,52.63,52.72,31140.0,43.9077,44.0577,43.8826,43.9577,31140.0
2021-03-05 10:05:00,52.72,53.19,52.71,53.08,17515.0,43.9577,44.3496,43.9494,44.2579,17515.0
2021-03-05 10:10:00,53.04,53.09,52.78,52.86,34150.0,44.2245,44.2662,44.0077,44.0744,34150.0
2021-03-05 10:15:00,52.89,53.17,52.88,53.09,32785.0,44.0994,44.3329,44.0911,44.2662,32785.0
2021-03-05 10:20:00,53.09,53.15,52.89,52.89,9040.0,44.2662,44.3162,44.0994,44.0994,9040.0
2021-03-05 10:25:00,52.92,53.14,52.9,52.99,15899.0,44.1245,44.3079,44.1078,44.1828,15899.0
2021-03-05 10:30:00,52.96,53.03,52.72,52.74,32614.0,44.1578,44.2162,43.9577,43.9744,32614.0
2021-03-05 10:35:00,52.77,53.0,52.69,52.7,24200.0,43.9994,44.1912,43.9327,43.941,24200.0
2021-03-05 10:40:00,52.72,52.86,52.68,52.78,14417.0,43.9577,44.0744,43.9243,44.0077,14417.0
2021-03-05 10:45:00,52.73,52.83,52.67,52.8,21060.0,43.966,44.0494,43.916,44.0244,21060.0
2021-03-05 10:50:00,52.76,52.87,52.59,52.6,14890.0,43.991,44.0828,43.8493,43.8576,14890.0
2021-03-05 10:55:00,52.59,52.6,52.35,52.42,30994.0,43.8493,43.8576,43.6492,43.7076,30994.0
2021-03-05 11:00:00,52.39,52.46,52.28,52.43,14732.0,43.6825,43.7409,43.5908,43.7159,14732.0
2021-03-05 11:05:00,52.41,52.45,52.36,52.38,16966.0,43.6992,43.7326,43.6575,43.6742,16966.0
2021-03-05 11:10:00,52.4,52.59,52.4,52.55,14085.0,43.6909,43.8493,43.6909,43.8159,14085.0
2021-03-05 11:15:00,52.56,52.67,52.52,52.63,15154.0,43.8243,43.916,43.7909,43.8826,15154.0
2021-03-05 11:20:00,52.6,52.67,52.54,52.62,14614.0,43.8576,43.916,43.8076,43.8743,14614.0
2021-03-05 11:25:00,52.61,52.62,52.46,52.55,12898.0,43.866,43.8743,43.7409,43.8159,12898.0
2021-03-05 11:30:00,52.55,52.71,52.55,52.58,21497.0,43.8159,43.9494,43.8159,43.841,21497.0
2021-03-05 11:35:00,52.53,52.67,52.53,52.59,10422.0,43.7993,43.916,43.7993,43.8493,10422.0
2021-03-05 11:40:00,52.59,52.73,52.5,52.73,10898.0,43.8493,43.966,43.7743,43.966,10898.0
2021-03-05 11:45:00,52.76,52.86,52.67,52.8,8088.0,43.991,44.0744,43.916,44.0244,8088.0
2021-03-05 11:50:00,52.84,52.95,52.77,52.86,15154.0,44.0577,44.1495,43.9994,44.0744,15154.0
2021-03-05 11:55:00,52.86,53.09,52.8,53.09,13976.0,44.0744,44.2662,44.0244,44.2662,13976.0
2021-03-05 12:00:00,53.07,53.2,52.99,53.13,16086.0,44.2495,44.3579,44.1828,44.2995,16086.0
2021-03-05 12:05:00,53.1,53.12,52.98,53.05,21955.0,44.2745,44.2912,44.1745,44.2328,21955.0
2021-03-05 12:10:00,53.06,53.09,52.97,53.01,6871.0,44.2412,44.2662,44.1661,44.1995,6871.0
2021-03-05 12:15:00,52.99,53.12,52.99,53.08,7883.0,44.1828,44.2912,44.1828,44.2579,7883.0
2021-03-05 12:20:00,53.08,53.2,53.08,53.14,11618.0,44.2579,44.3579,44.2579,44.3079,11618.0
2021-03-05 12:25:00,53.13,53.2,53.07,53.14,13388.0,44.2995,44.3579,44.2495,44.3079,13388.0
2021-03-05 12:30:00,53.14,53.23,53.13,53.2,10535.0,44.3079,44.3829,44.2995,44.3579,10535.0
2021-03-05 12:35:00,53.17,53.23,53.09,53.18,14712.0,44.3329,44.3829,44.2662,44.3412,14712.0
2021-03-05 12:40:00,53.19,53.25,53.14,53.23,15971.0,44.3496,44.3996,44.3079,44.3829,15971.0
2021-03-05 12:45:00,53.27,53.36,53.24,53.25,19635.0,44.4163,44.4913,44.3913,44.3996,19635.0
2021-03-05 12:50:00,53.25,53.35,53.19,53.28,11938.0,44.3996,44.483,44.3496,44.4246,11938.0
2021-03-05 12:55:00,53.26,53.41,53.26,53.29,7734.0,44.4079,44.533,44.4079,44.433,7734.0
2021-03-05 13:00:00,53.31,53.44,53.3,53.42,19385.0,44.4496,44.558,44.4413,44.5413,19385.0
2021-03-05 13:05:00,53.44,53.62,53.41,53.61,45989.0,44.558,44.7081,44.533,44.6998,45989.0
2021-03-05 13:10:00,53.64,53.68,53.42,53.51,27616.0,44.7248,44.7581,44.5413,44.6164,27616.0
2021-03-05 13:15:00,53.48,53.65,53.48,53.65,20642.0,44.5914,44.7331,44.5914,44.7331,20642.0
2021-03-05 13:20:00,53.64,53.65,53.5,53.59,11380.0,44.7248,44.7331,44.6081,44.6831,11380.0
2021-03-05 13:25:00,53.57,53.72,53.56,53.72,41293.0,44.6664,44.7915,44.6581,44.7915,41293.0
2021-03-05 13:30:00,53.72,53.84,53.69,53.83,34453.0,44.7915,44.8915,44.7665,44.8832,34453.0
2021-03-05 13:35:00,53.83,53.9,53.8,53.81,13105.0,44.8832,44.9416,44.8582,44.8665,13105.0
2021-03-05 13:40:00,53.81,53.91,53.81,53.83,14337.0,44.8665,44.9499,44.8665,44.8832,14337.0
2021-03-05 13:45:00,53.83,53.99,53.82,53.99,21910.0,44.8832,45.0166,44.8749,45.0166,21910.0
2021-03-05 13:50:00,53.97,53.99,53.79,53.83,35832.0,44.9999,45.0166,44.8499,44.8832,35832.0
2021-03-05 13:55:00,53.82,53.9,53.79,53.82,34898.0,44.8749,44.9416,44.8499,44.8749,34898.0
2021-03-05 14:00:00,53.82,53.84,53.66,53.8,54950.0,44.8749,44.8915,44.7415,44.8582,54950.0
2021-03-05 14:05:00,53.78,53.82,53.64,53.69,52415.0,44.8415,44.8749,44.7248,44.7665,52415.0
2021-03-05 14:10:00,53.7,53.92,53.7,53.92,43216.0,44.7748,44.9582,44.7748,44.9582,43216.0
2021-03-05 14:15:00,53.93,54.0,53.81,53.85,59849.0,44.9666,45.0249,44.8665,44.8999,59849.0
2021-03-05 14:20:00,53.86,53.97,53.82,53.97,21508.0,44.9082,44.9999,44.8749,44.9999,21508.0
2021-03-05 14:25:00,53.96,54.0,53.94,53.99,21645.0,44.9916,45.0249,44.9749,45.0166,21645.0
2021-03-05 14:30:00,54.0,54.04,53.95,53.97,50716.0,45.0249,45.0583,44.9833,44.9999,50716.0
2021-03-05 14:35:00,53.99,54.04,53.93,53.97,17412.0,45.0166,45.0583,44.9666,44.9999,17412.0
2021-03-05 14:40:00,53.99,54.01,53.91,53.93,22574.0,45.0166,45.0333,44.9499,44.9666,22574.0
2021-03-05 14:45:00,53.92,54.04,53.9,54.0,18949.0,44.9582,45.0583,44.9416,45.0249,18949.0
2021-03-05 14:50:00,54.0,54.12,53.98,54.12,15855.0,45.0249,45.125,45.0083,45.125,15855.0
2021-03-05 14:55:00,54.11,54.15,54.01,54.01,17019.0,45.1167,45.15,45.0333,45.0333,17019.0
2021-03-05 15:00:00,54.01,54.08,54.0,54.06,14432.0,45.0333,45.0917,45.0249,45.075,14432.0
2021-03-05 15:05:00,54.04,54.08,53.99,53.99,19374.0,45.0583,45.0917,45.0166,45.0166,19374.0
2021-03-05 15:10:00,53.99,54.14,53.98,54.12,15980.0,45.0166,45.1417,45.0083,45.125,15980.0
2021-03-05 15:15:00,54.13,54.19,54.01,54.08,28701.0,45.1333,45.1834,45.0333,45.0917,28701.0
2021-03-05 15:20:00,54.07,54.12,54.04,54.09,32524.0,45.0833,45.125,45.0583,45.1,32524.0
2021-03-05 15:25:00,54.09,54.16,54.04,54.04,44537.0,45.1,45.1584,45.0583,45.0583,44537.0
2021-03-05 15:30:00,54.04,54.07,53.96,54.02,39933.0,45.0583,45.0833,44.9916,45.0416,39933.0
2021-03-05 15:35:00,54.02,54.06,53.95,54.05,36599.0,45.0416,45.075,44.9833,45.0666,36599.0
2021-03-05 15:40:00,54.06,54.14,53.99,54.13,60259.0,45.075,45.1417,45.0166,45.1333,60259.0
2021-03-05 15:45:00,54.12,54.19,54.03,54.17,51133.0,45.125,45.1834,45.05,45.1667,51133.0
2021-03-05 15:50:00,54.17,54.33,54.17,54.22,102206.0,45.1667,45.3001,45.1667,45.2084,102206.0
2021-03-05 15:55:00,54.22,54.25,54.08,54.12,171069.0,45.2084,45.2334,45.0917,45.125,171069.0
2021-03-08 09:30:00,53.95,55.0,53.95,55.0,111830.0,44.9833,45.8587,44.9833,45.8587,111830.0
2021-03-08 09:35:00,54.99,55.55,54.88,55.43,143426.0,45.8504,46.3173,45.7587,46.2173,143426.0
2021-03-08 09:40:00,55.43,55.55,55.25,55.48,39826.0,46.2173,46.3173,46.0672,46.259,39826.0
2021-03-08 09:45:00,55.48,55.7,55.36,55.48,39436.0,46.259,46.4424,46.1589,46.259,39436.0
2021-03-08 09:50:00,55.51,55.7,55.5,55.69,39021.0,46.284,46.4424,46.2756,46.4341,39021.0
2021-03-08 09:55:00,55.69,55.86,55.44,55.72,52958.0,46.4341,46.5758,46.2256,46.4591,52958.0
2021-03-08 10:00:00,55.72,55.9,55.65,55.88,47859.0,46.4591,46.6092,46.4007,46.5925,47859.0
2021-03-08 10:05:00,55.85,56.1,55.83,56.1,48695.0,46.5675,46.7759,46.5508,46.7759,48695.0
2021-03-08 10:10:00,56.1,56.27,56.06,56.25,28257.0,46.7759,46.9177,46.7426,46.901,28257.0
2021-03-08 10:15:00,56.25,56.25,55.97,55.98,36578.0,46.901,46.901,46.6675,46.6759,36578.0
2021-03-08 10:20:00,55.99,55.99,55.75,55.78,44450.0,46.6842,46.6842,46.4841,46.5091,44450.0
2021-03-08 10:25:00,55.8,55.97,55.8,55.91,39338.0,46.5258,46.6675,46.5258,46.6175,39338.0
2021-03-08 10:30:00,55.89,55.93,55.81,55.85,27068.0,46.6008,46.6342,46.5341,46.5675,27068.0
2021-03-08 10:35:00,55.85,55.98,55.77,55.97,20420.0,46.5675,46.6759,46.5008,46.6675,20420.0
2021-03-08 10:40:00,55.96,55.99,55.82,55.93,20067.0,46.6592,46.6842,46.5425,46.6342,20067.0
2021-03-08 10:45:00,55.94,56.03,55.9,56.03,29962.0,46.6425,46.7176,46.6092,46.7176,29962.0
2021-03-08 10:50:00,56.03,56.3,56.03,56.16,37583.0,46.7176,46.9427,46.7176,46.8259,37583.0
2021-03-08 10:55:00,56.19,56.39,56.17,56.34,21268.0,46.851,47.0177,46.8343,46.976,21268.0
2021-03-08 11:00:00,56.33,56.46,56.17,56.18,79329.0,46.9677,47.0761,46.8343,46.8426,79329.0
2021-03-08 11:05:00,56.18,56.28,56.14,56.22,34500.0,46.8426,46.926,46.8093,46.876,34500.0
2021-03-08 11:10:00,56.21,56.27,56.1,56.23,34181.0,46.8676,46.9177,46.7759,46.8843,34181.0
2021-03-08 11:15:00,56.25,56.39,56.21,56.38,31594.0,46.901,47.0177,46.8676,47.0094,31594.0
2021-03-08 11:20:00,56.38,56.53,56.29,56.5,50066.0,47.0094,47.1345,46.9343,47.1094,50066.0
2021-03-08 11:25:00,56.48,56.7,56.46,56.69,43295.0,47.0928,47.2762,47.0761,47.2679,43295.0
2021-03-08 11:30:00,56.69,56.69,56.37,56.42,49570.0,47.2679,47.2679,47.001,47.0427,49570.0
2021-03-08 11:35:00,56.41,56.41,56.12,56.25,42598.0,47.0344,47.0344,46.7926,46.901,42598.0
2021-03-08 11:40:00,56.26,56.39,56.24,56.28,26250.0,46.9093,47.0177,46.8927,46.926,26250.0
2021-03-08 11:45:00,56.26,56.26,56.04,56.19,42230.0,46.9093,46.9093,46.7259,46.851,42230.0
2021-03-08 11:50:00,56.16,56.21,56.06,56.21,31869.0,46.8259,46.8676,46.7426,46.8676,31869.0
2021-03-08 11:55:00,56.21,56.26,56.13,56.14,19527.0,46.8676,46.9093,46.8009,46.8093,19527.0
2021-03-08 12:00:00,56.12,56.46,56.11,56.45,23379.0,46.7926,47.0761,46.7843,47.0677,23379.0
2021-03-08 12:05:00,56.46,56.49,56.33,56.46,25349.0,47.0761,47.1011,46.9677,47.0761,25349.0
2021-03-08 12:10:00,56.49,56.53,56.44,56.48,28374.0,47.1011,47.1345,47.0594,47.0928,28374.0
2021-03-08 12:15:00,56.5,56.61,56.42,56.49,22594.0,47.1094,47.2012,47.0427,47.1011,22594.0
2021-03-08 12:20:00,56.47,56.66,56.47,56.52,36319.0,47.0844,47.2428,47.0844,47.1261,36319.0
2021-03-08 12:25:00,56.52,56.7,56.51,56.67,50521.0,47.1261,47.2762,47.1178,47.2512,50521.0
2021-03-08 12:30:00,56.67,56.87,56.66,56.8,22311.0,47.2512,47.4179,47.2428,47.3596,22311.0
2021-03-08 12:35:00,56.78,56.79,56.67,56.7,16877.0,47.3429,47.3512,47.2512,47.2762,16877.0
2021-03-08 12:40:00,56.71,56.8,56.69,56.72,17952.0,47.2845,47.3596,47.2679,47.2929,17952.0
2021-03-08 12:45:00,56.73,56.8,56.71,56.73,22365.0,47.3012,47.3596,47.2845,47.3012,22365.0
2021-03-08 12:50:00,56.73,56.9,56.73,56.87,20883.0,47.3012,47.443,47.3012,47.4179,20883.0
2021-03-08 12:55:00,56.8,56.91,56.78,56.89,18436.0,47.3596,47.4513,47.3429,47.4346,18436.0
2021-03-08 13:00:00,56.91,56.98,56.83,56.83,16650.0,47.4513,47.5097,47.3846,47.3846,16650.0
2021-03-08 13:05:00,56.84,56.85,56.73,56.77,31671.0,47.3929,47.4013,47.3012,47.3346,31671.0
2021-03-08 13:10:00,56.78,56.78,56.52,56.55,18391.0,47.3429,47.3429,47.1261,47.1511,18391.0
2021-03-08 13:15:00,56.54,56.63,56.54,56.59,15976.0,47.1428,47.2178,47.1428,47.1845,15976.0
2021-03-08 13:20:00,56.6,56.65,56.56,56.61,14936.0,47.1928,47.2345,47.1595,47.2012,14936.0
2021-03-08 13:25:00,56.62,56.62,56.49,56.49,11208.0,47.2095,47.2095,47.1011,47.1011,11208.0
2021-03-08 13:30:00,56.51,56.52,56.33,56.37,25074.0,47.1178,47.1261,46.9677,47.001,25074.0
2021-03-08 13:35:00,56.36,56.38,56.27,56.3,22956.0,46.9927,47.0094,46.9177,46.9427,22956.0
2021-03-08 13:40:00,56.29,56.34,56.21,56.25,14029.0,46.9343,46.976,46.8676,46.901,14029.0
2021-03-08 13:45:00,56.26,56.28,56.07,56.1,17285.0,46.9093,46.926,46.7509,46.7759,17285.0
2021-03-08 13:50:00,56.1,56.1,55.92,56.0,22520.0,46.7759,46.7759,46.6258,46.6925,22520.0
2021-03-08 13:55:00,56.0,56.06,55.89,55.9,13902.0,46.6925,46.7426,46.6008,46.6092,13902.0
2021-03-08 14:00:00,55.89,56.1,55.87,56.04,17431.0,46.6008,46.7759,46.5841,46.7259,17431.0
2021-03-08 14:05:00,56.07,56.19,56.0,56.19,16945.0,46.7509,46.851,46.6925,46.851,16945.0
2021-03-08 14:10:00,56.18,56.19,56.08,56.1,10399.0,46.8426,46.851,46.7592,46.7759,10399.0
2021-03-08 14:15:00,56.1,56.21,56.09,56.12,6318.0,46.7759,46.8676,46.7676,46.7926,6318.0
2021-03-08 14:20:00,56.14,56.16,56.09,56.14,12661.0,46.8093,46.8259,46.7676,46.8093,12661.0
2021-03-08 14:25:00,56.16,56.28,56.16,56.28,7720.0,46.8259,46.926,46.8259,46.926,7720.0
2021-03-08 14:30:00,56.27,56.33,56.21,56.25,7184.0,46.9177,46.9677,46.8676,46.901,7184.0
2021-03-08 14:35:00,56.24,56.27,56.21,56.23,9151.0,46.8927,46.9177,46.8676,46.8843,9151.0
2021-03-08 14:40:00,56.23,56.37,56.22,56.24,31544.0,46.8843,47.001,46.876,46.8927,31544.0
2021-03-08 14:45:00,56.25,56.36,56.21,56.25,23404.0,46.901,46.9927,46.8676,46.901,23404.0
2021-03-08 14:50:00,56.28,56.34,56.23,56.33,18595.0,46.926,46.976,46.8843,46.9677,18595.0
2021-03-08 14:55:00,56.34,56.5,56.3,56.48,19299.0,46.976,47.1094,46.9427,47.0928,19299.0
2021-03-08 15:00:00,56.48,56.49,56.11,56.13,40523.0,47.0928,47.1011,46.7843,46.8009,40523.0
2021-03-08 15:05:00,56.12,56.19,56.03,56.11,1860671.0,46.7926,46.851,46.7176,46.7843,1860671.0
2021-03-08 15:10:00,56.09,56.24,56.04,56.23,29316.0,46.7676,46.8927,46.7259,46.8843,29316.0
2021-03-08 15:15:00,56.23,56.23,55.99,56.01,33235.0,46.8843,46.8843,46.6842,46.7009,33235.0
2021-03-08 15:20:00,56.01,56.1,55.99,56.07,18452.0,46.7009,46.7759,46.6842,46.7509,18452.0
2021-03-08 15:25:00,56.08,56.1,55.97,55.97,20970.0,46.7592,46.7759,46.6675,46.6675,20970.0
2021-03-08 15:30:00,55.99,56.17,55.99,56.08,25877.0,46.6842,46.8343,46.6842,46.7592,25877.0
2021-03-08 15:35:00,56.08,56.16,56.08,56.14,37169.0,46.7592,46.8259,46.7592,46.8093,37169.0
2021-03-08 15:40:00,56.14,56.19,56.04,56.07,39691.0,46.8093,46.851,46.7259,46.7509,39691.0
2021-03-08 15:45:00,56.08,56.1,55.85,55.94,48841.0,46.7592,46.7759,46.5675,46.6425,48841.0
2021-03-08 15:50:00,55.91,55.95,55.8,55.81,84497.0,46.6175,46.6508,46.5258,46.5341,84497.0
2021-03-08 15:55:00,55.81,55.85,55.65,55.69,153036.0,46.5341,46.5675,46.4007,46.4341,153036.0
2021-03-09 09:30:00,54.94,55.06,54.58,54.95,110464.0,45.8087,45.9088,45.5086,45.8171,110464.0
2021-03-09 09:35:00,54.93,55.27,54.87,55.13,44997.0,45.8004,46.0839,45.7504,45.9671,44997.0
2021-03-09 09:40:00,55.15,55.43,54.93,55.43,55371.0,45.9838,46.2173,45.8004,46.2173,55371.0
2021-03-09 09:45:00,55.42,55.67,55.3,55.49,36711.0,46.2089,46.4174,46.1089,46.2673,36711.0
2021-03-09 09:50:00,55.43,55.55,55.24,55.3,21473.0,46.2173,46.3173,46.0589,46.1089,21473.0
2021-03-09 09:55:00,55.3,55.55,55.26,55.49,37313.0,46.1089,46.3173,46.0755,46.2673,37313.0
2021-03-09 10:00:00,55.46,55.73,55.37,55.48,50424.0,46.2423,46.4674,46.1672,46.259,50424.0
2021-03-09 10:05:00,55.49,55.83,55.49,55.73,38286.0,46.2673,46.5508,46.2673,46.4674,38286.0
2021-03-09 10:10:00,55.69,55.87,55.54,55.58,10397.0,46.4341,46.5841,46.309,46.3423,10397.0
2021-03-09 10:15:00,55.55,55.9,55.55,55.85,19184.0,46.3173,46.6092,46.3173,46.5675,19184.0
2021-03-09 10:20:00,55.85,55.86,55.53,55.55,15424.0,46.5675,46.5758,46.3007,46.3173,15424.0
2021-03-09 10:25:00,55.57,55.6,55.39,55.5,18575.0,46.334,46.359,46.1839,46.2756,18575.0
2021-03-09 10:30:00,55.5,55.53,55.4,55.53,18005.0,46.2756,46.3007,46.1923,46.3007,18005.0
2021-03-09 10:35:00,55.53,55.53,55.35,55.45,13648.0,46.3007,46.3007,46.1506,46.234,13648.0
2021-03-09 10:40:00,55.42,55.45,55.33,55.38,12275.0,46.2089,46.234,46.1339,46.1756,12275.0
2021-03-09 10:45:00,55.4,55.63,55.38,55.58,18802.0,46.1923,46.384,46.1756,46.3423,18802.0
2021-03-09 10:50:00,55.61,55.66,55.45,55.55,76957.0,46.3674,46.409,46.234,46.3173,76957.0
2021-03-09 10:55:00,55.57,55.71,55.54,55.68,15503.0,46.334,46.4507,46.309,46.4257,15503.0
2021-03-09 11:00:00,55.68,55.8,55.64,55.75,41596.0,46.4257,46.5258,46.3924,46.4841,41596.0
2021-03-09 11:05:00,55.75,55.84,55.74,55.79,11856.0,46.4841,46.5591,46.4758,46.5174,11856.0
2021-03-09 11:10:00,55.79,55.84,55.69,55.69,13199.0,46.5174,46.5591,46.4341,46.4341,13199.0
2021-03-09 11:15:00,55.66,55.69,55.57,55.58,15644.0,46.409,46.4341,46.334,46.3423,15644.0
2021-03-09 11:20:00,55.56,55.58,55.48,55.56,19337.0,46.3257,46.3423,46.259,46.3257,19337.0
2021-03-09 11:25:00,55.56,55.59,55.5,55.53,9390.0,46.3257,46.3507,46.2756,46.3007,9390.0
2021-03-09 11:30:00,55.53,55.63,55.53,55.61,11358.0,46.3007,46.384,46.3007,46.3674,11358.0
2021-03-09 11:35:00,55.58,55.74,55.58,55.74,9027.0,46.3423,46.4758,46.3423,46.4758,9027.0
2021-03-09 11:40:00,55.73,55.79,55.68,55.74,14248.0,46.4674,46.5174,46.4257,46.4758,14248.0
2021-03-09 11:45:00,55.76,55.79,55.64,55.7,14098.0,46.4924,46.5174,46.3924,46.4424,14098.0
2021-03-09 11:50:00,55.68,55.75,55.66,55.71,10531.0,46.4257,46.4841,46.409,46.4507,10531.0
2021-03-09 11:55:00,55.7,55.79,55.65,55.77,19804.0,46.4424,46.5174,46.4007,46.5008,19804.0
2021-03-09 12:00:00,55.78,55.8,55.62,55.65,9962.0,46.5091,46.5258,46.3757,46.4007,9962.0
2021-03-09 12:05:00,55.64,55.69,55.62,55.65,13311.0,46.3924,46.4341,46.3757,46.4007,13311.0
2021-03-09 12:10:00,55.66,55.74,55.65,55.7,21152.0,46.409,46.4758,46.4007,46.4424,21152.0
2021-03-09 12:15:00,55.67,55.76,55.66,55.74,11949.0,46.4174,46.4924,46.409,46.4758,11949.0
2021-03-09 12:20:00,55.75,55.83,55.74,55.82,16684.0,46.4841,46.5508,46.4758,46.5425,16684.0
2021-03-09 12:25:00,55.82,55.82,55.7,55.75,15482.0,46.5425,46.5425,46.4424,46.4841,15482.0
2021-03-09 12:30:00,55.75,55.84,55.75,55.77,19898.0,46.4841,46.5591,46.4841,46.5008,19898.0
2021-03-09 12:35:00,55.75,55.8,55.67,55.67,9568.0,46.4841,46.5258,46.4174,46.4174,9568.0
2021-03-09 12:40:00,55.69,55.69,55.64,55.68,8805.0,46.4341,46.4341,46.3924,46.4257,8805.0
2021-03-09 12:45:00,55.67,55.73,55.62,55.63,11475.0,46.4174,46.4674,46.3757,46.384,11475.0
2021-03-09 12:50:00,55.63,55.67,55.61,55.63,16411.0,46.384,46.4174,46.3674,46.384,16411.0
2021-03-09 12:55:00,55.62,55.64,55.57,55.61,11822.0,46.3757,46.3924,46.334,46.3674,11822.0
2021-03-09 13:00:00,55.63,55.63,55.55,55.59,16237.0,46.384,46.384,46.3173,46.3507,16237.0
2021-03-09 13:05:00,55.58,55.59,55.5,55.56,7930.0,46.3423,46.3507,46.2756,46.3257,7930.0
2021-03-09 13:10:00,55.54,55.54,55.41,55.5,11943.0,46.309,46.309,46.2006,46.2756,11943.0
2021-03-09 13:15:00,55.48,55.48,55.37,55.38,9658.0,46.259,46.259,46.1672,46.1756,9658.0
2021-03-09 13:20:00,55.38,55.42,55.34,55.39,13129.0,46.1756,46.2089,46.1422,46.1839,13129.0
2021-03-09 13:25:00,55.37,55.39,55.32,55.36,11441.0,46.1672,46.1839,46.1256,46.1589,11441.0
2021-03-09 13:30:00,55.34,55.42,55.34,55.38,21929.0,46.1422,46.2089,46.1422,46.1756,21929.0
2021-03-09 13:35:00,55.36,55.45,55.33,55.43,13376.0,46.1589,46.234,46.1339,46.2173,13376.0
2021-03-09 13:40:00,55.45,55.52,55.42,55.47,34880.0,46.234,46.2923,46.2089,46.2506,34880.0
2021-03-09 13:45:00,55.48,55.48,55.36,55.46,21086.0,46.259,46.259,46.1589,46.2423,21086.0
2021-03-09 13:50:00,55.44,55.44,55.31,55.34,13358.0,46.2256,46.2256,46.1172,46.1422,13358.0
2021-03-09 13:55:00,55.34,55.43,55.32,55.38,14314.0,46.1422,46.2173,46.1256,46.1756,14314.0
2021-03-09 14:00:00,55.38,55.46,55.37,55.44,21506.0,46.1756,46.2423,46.1672,46.2256,21506.0
2021-03-09 14:05:00,55.45,55.47,55.41,55.45,22102.0,46.234,46.2506,46.2006,46.234,22102.0
2021-03-09 14:10:00,55.44,55.53,55.44,55.49,27406.0,46.2256,46.3007,46.2256,46.2673,27406.0
2021-03-09 14:15:00,55.47,55.58,55.44,55.56,21229.0,46.2506,46.3423,46.2256,46.3257,21229.0
2021-03-09 14:20:00,55.55,55.57,55.42,55.43,43640.0,46.3173,46.334,46.2089,46.2173,43640.0
2021-03-09 14:25:00,55.43,55.46,55.22,55.23,154210.0,46.2173,46.2423,46.0422,46.0505,154210.0
2021-03-09 14:30:00,55.25,55.42,55.24,55.4,54863.0,46.0672,46.2089,46.0589,46.1923,54863.0
2021-03-09 14:35:00,55.4,55.5,55.36,55.39,26751.0,46.1923,46.2756,46.1589,46.1839,26751.0
2021-03-09 14:40:00,55.4,55.41,55.32,55.37,21613.0,46.1923,46.2006,46.1256,46.1672,21613.0
2021-03-09 14:45:00,55.37,55.39,55.24,55.25,21619.0,46.1672,46.1839,46.0589,46.0672,21619.0
2021-03-09 14:50:00,55.24,55.29,55.21,55.23,19222.0,46.0589,46.1005,46.0338,46.0505,19222.0
2021-03-09 14:55:00,55.23,55.27,55.19,55.22,36300.0,46.0505,46.0839,46.0172,46.0422,36300.0
2021-03-09 15:00:00,55.22,55.25,55.17,55.23,45336.0,46.0422,46.0672,46.0005,46.0505,45336.0
2021-03-09 15:05:00,55.22,55.33,55.22,55.29,34456.0,46.0422,46.1339,46.0422,46.1005,34456.0
2021-03-09 15:10:00,55.3,55.37,55.29,55.3,22308.0,46.1089,46.1672,46.1005,46.1089,22308.0
2021-03-09 15:15:00,55.3,55.31,55.26,55.28,34159.0,46.1089,46.1172,46.0755,46.0922,34159.0
2021-03-09 15:20:00,55.28,55.29,55.1,55.16,83314.0,46.0922,46.1005,45.9421,45.9922,83314.0
2021-03-09 15:25:00,55.16,55.18,55.07,55.07,27347.0,45.9922,46.0088,45.9171,45.9171,27347.0
2021-03-09 15:30:00,55.07,55.09,55.03,55.05,28383.0,45.9171,45.9338,45.8838,45.9004,28383.0
2021-03-09 15:35:00,55.05,55.09,54.93,55.07,37922.0,45.9004,45.9338,45.8004,45.9171,37922.0
2021-03-09 15:40:00,55.07,55.09,55.01,55.05,32186.0,45.9171,45.9338,45.8671,45.9004,32186.0
2021-03-09 15:45:00,55.04,55.09,54.96,54.98,68634.0,45.8921,45.9338,45.8254,45.8421,68634.0
2021-03-09 15:50:00,54.98,55.02,54.92,55.0,112309.0,45.8421,45.8754,45.792,45.8587,112309.0
2021-03-09 15:55:00,55.0,55.01,54.76,54.77,193180.0,45.8587,45.8671,45.6586,45.667,193180.0
2021-03-10 09:30:00,54.53,54.53,54.15,54.5,79451.0,45.4669,45.4669,45.15,45.4418,79451.0
2021-03-10 09:35:00,54.38,54.6,54.3,54.39,46980.0,45.3418,45.5252,45.2751,45.3501,46980.0
2021-03-10 09:40:00,54.41,54.58,54.36,54.44,38621.0,45.3668,45.5086,45.3251,45.3918,38621.0
2021-03-10 09:45:00,54.45,54.47,54.04,54.09,39194.0,45.4002,45.4168,45.0583,45.1,39194.0
2021-03-10 09:50:00,54.09,54.21,53.92,54.04,60062.0,45.1,45.2,44.9582,45.0583,60062.0
2021-03-10 09:55:00,54.04,54.19,54.0,54.16,45294.0,45.0583,45.1834,45.0249,45.1584,45294.0
2021-03-10 10:00:00,54.17,54.23,54.01,54.11,69575.0,45.1667,45.2167,45.0333,45.1167,69575.0
2021-03-10 10:05:00,54.13,54.25,53.94,54.13,58311.0,45.1333,45.2334,44.9749,45.1333,58311.0
2021-03-10 10:10:00,54.12,54.13,53.9,53.92,30601.0,45.125,45.1333,44.9416,44.9582,30601.0
2021-03-10 10:15:00,53.92,54.0,53.84,53.91,78440.0,44.9582,45.0249,44.8915,44.9499,78440.0
2021-03-10 10:20:00,53.93,54.01,53.9,53.91,39098.0,44.9666,45.0333,44.9416,44.9499,39098.0
2021-03-10 10:25:00,53.89,53.93,53.8,53.85,39167.0,44.9332,44.9666,44.8582,44.8999,39167.0
2021-03-10 10:30:00,53.85,53.94,53.81,53.94,45832.0,44.8999,44.9749,44.8665,44.9749,45832.0
2021-03-10 10:35:00,53.95,54.09,53.88,54.05,41672.0,44.9833,45.1,44.9249,45.0666,41672.0
2021-03-10 10:40:00,54.05,54.13,53.98,54.11,35731.0,45.0666,45.1333,45.0083,45.1167,35731.0
2021-03-10 10:45:00,54.1,54.18,54.0,54.14,36559.0,45.1083,45.175,45.0249,45.1417,36559.0
2021-03-10 10:50:00,54.15,54.34,54.11,54.34,92523.0,45.15,45.3084,45.1167,45.3084,92523.0
2021-03-10 10:55:00,54.34,54.58,54.29,54.45,46140.0,45.3084,45.5086,45.2667,45.4002,46140.0
2021-03-10 11:00:00,54.45,54.56,54.4,54.48,43281.0,45.4002,45.4919,45.3585,45.4252,43281.0
2021-03-10 11:05:00,54.46,54.84,54.41,54.84,66054.0,45.4085,45.7253,45.3668,45.7253,66054.0
2021-03-10 11:10:00,54.85,54.85,54.71,54.75,28561.0,45.7337,45.7337,45.6169,45.6503,28561.0
2021-03-10 11:15:00,54.76,54.8,54.7,54.7,73952.0,45.6586,45.692,45.6086,45.6086,73952.0
2021-03-10 11:20:00,54.7,54.72,54.6,54.63,35250.0,45.6086,45.6253,45.5252,45.5502,35250.0
2021-03-10 11:25:00,54.66,54.71,54.64,54.7,33895.0,45.5753,45.6169,45.5586,45.6086,33895.0
2021-03-10 11:30:00,54.7,54.8,54.67,54.74,61812.0,45.6086,45.692,45.5836,45.642,61812.0
2021-03-10 11:35:00,54.76,54.94,54.71,54.9,44583.0,45.6586,45.8087,45.6169,45.7754,44583.0
2021-03-10 11:40:00,54.9,54.91,54.82,54.9,11821.0,45.7754,45.7837,45.7087,45.7754,11821.0
2021-03-10 11:45:00,54.9,54.92,54.79,54.81,18508.0,45.7754,45.792,45.6836,45.7003,18508.0
2021-03-10 11:50:00,54.81,54.86,54.78,54.78,24765.0,45.7003,45.742,45.6753,45.6753,24765.0
2021-03-10 11:55:00,54.78,54.82,54.71,54.75,19240.0,45.6753,45.7087,45.6169,45.6503,19240.0
2021-03-10 12:00:00,54.75,54.85,54.75,54.82,40627.0,45.6503,45.7337,45.6503,45.7087,40627.0
2021-03-10 12:05:00,54.83,54.86,54.75,54.86,37685.0,45.717,45.742,45.6503,45.742,37685.0
2021-03-10 12:10:00,54.87,55.12,54.86,55.05,18389.0,45.7504,45.9588,45.742,45.9004,18389.0
2021-03-10 12:15:00,55.05,55.11,54.97,55.03,21679.0,45.9004,45.9505,45.8337,45.8838,21679.0
2021-03-10 12:20:00,55.01,55.09,54.99,55.02,26197.0,45.8671,45.9338,45.8504,45.8754,26197.0
2021-03-10 12:25:00,55.02,55.12,54.99,55.11,14081.0,45.8754,45.9588,45.8504,45.9505,14081.0
2021-03-10 12:30:00,55.12,55.15,55.0,55.0,26987.0,45.9588,45.9838,45.8587,45.8587,26987.0
2021-03-10 12:35:00,55.01,55.03,54.96,55.0,22877.0,45.8671,45.8838,45.8254,45.8587,22877.0
2021-03-10 12:40:00,55.0,55.08,54.97,55.07,26518.0,45.8587,45.9254,45.8337,45.9171,26518.0
2021-03-10 12:45:00,55.06,55.14,55.06,55.1,24085.0,45.9088,45.9755,45.9088,45.9421,24085.0
2021-03-10 12:50:00,55.11,55.13,55.07,55.12,12141.0,45.9505,45.9671,45.9171,45.9588,12141.0
2021-03-10 12:55:00,55.12,55.13,55.08,55.1,8306.0,45.9588,45.9671,45.9254,45.9421,8306.0
2021-03-10 13:00:00,55.11,55.13,54.99,55.08,30321.0,45.9505,45.9671,45.8504,45.9254,30321.0
2021-03-10 13:05:00,55.07,55.2,55.06,55.19,63363.0,45.9171,46.0255,45.9088,46.0172,63363.0
2021-03-10 13:10:00,55.19,55.28,55.18,55.27,37404.0,46.0172,46.0922,46.0088,46.0839,37404.0
2021-03-10 13:15:00,55.29,55.31,55.14,55.2,35109.0,46.1005,46.1172,45.9755,46.0255,35109.0
2021-03-10 13:20:00,55.2,55.29,55.2,55.27,18743.0,46.0255,46.1005,46.0255,46.0839,18743.0
2021-03-10 13:25:00,55.26,55.29,55.19,55.2,30362.0,46.0755,46.1005,46.0172,46.0255,30362.0
2021-03-10 13:30:00,55.21,55.27,55.2,55.25,26892.0,46.0338,46.0839,46.0255,46.0672,26892.0
2021-03-10 13:35:00,55.24,55.27,55.19,55.25,23811.0,46.0589,46.0839,46.0172,46.0672,23811.0
2021-03-10 13:40:00,55.24,55.27,55.18,55.2,28847.0,46.0589,46.0839,46.0088,46.0255,28847.0
2021-03-10 13:45:00,55.18,55.22,55.15,55.19,39602.0,46.0088,46.0422,45.9838,46.0172,39602.0
2021-03-10 13:50:00,55.2,55.22,55.12,55.19,44198.0,46.0255,46.0422,45.9588,46.0172,44198.0
2021-03-10 13:55:00,55.18,55.19,55.05,55.07,31005.0,46.0088,46.0172,45.9004,45.9171,31005.0
2021-03-10 14:00:00,55.05,55.08,55.0,55.04,28976.0,45.9004,45.9254,45.8587,45.8921,28976.0
2021-03-10 14:05:00,55.03,55.1,54.99,55.0,77644.0,45.8838,45.9421,45.8504,45.8587,77644.0
2021-03-10 14:10:00,55.01,55.15,54.99,55.07,86781.0,45.8671,45.9838,45.8504,45.9171,86781.0
2021-03-10 14:15:00,55.07,55.12,55.02,55.05,81941.0,45.9171,45.9588,45.8754,45.9004,81941.0
2021-03-10 14:20:00,55.06,55.09,54.98,55.01,53347.0,45.9088,45.9338,45.8421,45.8671,53347.0
2021-03-10 14:25:00,55.0,55.12,54.97,54.97,50921.0,45.8587,45.9588,45.8337,45.8337,50921.0
2021-03-10 14:30:00,54.97,55.03,54.94,55.01,26823.0,45.8337,45.8838,45.8087,45.8671,26823.0
2021-03-10 14:35:00,55.0,55.08,54.97,55.04,34888.0,45.8587,45.9254,45.8337,45.8921,34888.0
2021-03-10 14:40:00,55.05,55.08,54.91,54.96,29765.0,45.9004,45.9254,45.7837,45.8254,29765.0
2021-03-10 14:45:00,54.96,54.98,54.85,54.97,34854.0,45.8254,45.8421,45.7337,45.8337,34854.0
2021-03-10 14:50:00,54.97,55.06,54.96,55.0,28084.0,45.8337,45.9088,45.8254,45.8587,28084.0
2021-03-10 14:55:00,54.97,55.0,54.86,54.89,14422.0,45.8337,45.8587,45.742,45.767,14422.0
2021-03-10 15:00:00,54.89,54.9,54.71,54.71,34447.0,45.767,45.7754,45.6169,45.6169,34447.0
2021-03-10 15:05:00,54.7,54.77,54.69,54.74,24674.0,45.6086,45.667,45.6003,45.642,24674.0
2021-03-10 15:10:00,54.76,54.77,54.69,54.73,23753.0,45.6586,45.667,45.6003,45.6336,23753.0
2021-03-10 15:15:00,54.73,54.75,54.68,54.72,19039.0,45.6336,45.6503,45.5919,45.6253,19039.0
2021-03-10 15:20:00,54.71,54.8,54.7,54.76,29274.0,45.6169,45.692,45.6086,45.6586,29274.0
2021-03-10 15:25:00,54.76,54.8,54.68,54.7,35954.0,45.6586,45.692,45.5919,45.6086,35954.0
2021-03-10 15:30:00,54.7,54.75,54.66,54.72,37804.0,45.6086,45.6503,45.5753,45.6253,37804.0
2021-03-10 15:35:00,54.72,54.74,54.64,54.65,38201.0,45.6253,45.642,45.5586,45.5669,38201.0
2021-03-10 15:40:00,54.64,54.73,54.62,54.72,41010.0,45.5586,45.6336,45.5419,45.6253,41010.0
2021-03-10 15:45:00,54.71,54.77,54.66,54.71,90149.0,45.6169,45.667,45.5753,45.6169,90149.0
2021-03-10 15:50:00,54.69,54.73,54.6,54.64,68680.0,45.6003,45.6336,45.5252,45.5586,68680.0
2021-03-10 15:55:00,54.63,54.65,54.56,54.62,124677.0,45.5502,45.5669,45.4919,45.5419,124677.0
2021-03-11 09:30:00,54.65,54.86,54.06,54.08,46579.0,45.5669,45.742,45.075,45.0917,46579.0
2021-03-11 09:35:00,54.14,54.21,53.99,54.19,20649.0,45.1417,45.2,45.0166,45.1834,20649.0
2021-03-11 09:40:00,54.2,54.33,54.08,54.11,28880.0,45.1917,45.3001,45.0917,45.1167,28880.0
2021-03-11 09:45:00,54.14,54.29,54.12,54.2,15150.0,45.1417,45.2667,45.125,45.1917,15150.0
2021-03-11 09:50:00,54.16,54.25,54.09,54.24,18004.0,45.1584,45.2334,45.1,45.2251,18004.0
2021-03-11 09:55:00,54.26,54.41,54.26,54.34,13032.0,45.2417,45.3668,45.2417,45.3084,13032.0
2021-03-11 10:00:00,54.32,54.4,54.17,54.38,30571.0,45.2918,45.3585,45.1667,45.3418,30571.0
2021-03-11 10:05:00,54.38,54.43,54.28,54.33,19346.0,45.3418,45.3835,45.2584,45.3001,19346.0
2021-03-11 10:10:00,54.35,54.39,54.24,54.28,18271.0,45.3168,45.3501,45.2251,45.2584,18271.0
2021-03-11 10:15:00,54.28,54.31,54.14,54.15,20657.0,45.2584,45.2834,45.1417,45.15,20657.0
2021-03-11 10:20:00,54.16,54.29,54.13,54.24,10227.0,45.1584,45.2667,45.1333,45.2251,10227.0
2021-03-11 10:25:00,54.25,54.28,54.17,54.22,17788.0,45.2334,45.2584,45.1667,45.2084,17788.0
2021-03-11 10:30:00,54.2,54.36,54.16,54.18,33430.0,45.1917,45.3251,45.1584,45.175,33430.0
2021-03-11 10:35:00,54.18,54.29,54.16,54.22,27251.0,45.175,45.2667,45.1584,45.2084,27251.0
2021-03-11 10:40:00,54.22,54.24,54.11,54.12,15486.0,45.2084,45.2251,45.1167,45.125,15486.0
2021-03-11 10:45:00,54.12,54.23,54.08,54.2,24389.0,45.125,45.2167,45.0917,45.1917,24389.0
2021-03-11 10:50:00,54.19,54.34,54.17,54.28,29427.0,45.1834,45.3084,45.1667,45.2584,29427.0
2021-03-11 10:55:00,54.29,54.35,54.15,54.19,58329.0,45.2667,45.3168,45.15,45.1834,58329.0
2021-03-11 11:00:00,54.17,54.32,54.17,54.26,24852.0,45.1667,45.2918,45.1667,45.2417,24852.0
2021-03-11 11:05:00,54.25,54.29,54.23,54.26,15573.0,45.2334,45.2667,45.2167,45.2417,15573.0
2021-03-11 11:10:00,54.27,54.36,54.26,54.36,23707.0,45.2501,45.3251,45.2417,45.3251,23707.0
2021-03-11 11:15:00,54.37,54.48,54.37,54.44,21980.0,45.3335,45.4252,45.3335,45.3918,21980.0
2021-03-11 11:20:00,54.44,54.48,54.31,54.34,18143.0,45.3918,45.4252,45.2834,45.3084,18143.0
2021-03-11 11:25:00,54.32,54.32,54.15,54.21,23504.0,45.2918,45.2918,45.15,45.2,23504.0
2021-03-11 11:30:00,54.2,54.25,54.17,54.23,9790.0,45.1917,45.2334,45.1667,45.2167,9790.0
2021-03-11 11:35:00,54.22,54.25,54.2,54.25,8326.0,45.2084,45.2334,45.1917,45.2334,8326.0
2021-03-11 11:40:00,54.22,54.26,54.14,54.19,21854.0,45.2084,45.2417,45.1417,45.1834,21854.0
2021-03-11 11:45:00,54.19,54.2,54.14,54.19,9415.0,45.1834,45.1917,45.1417,45.1834,9415.0
2021-03-11 11:50:00,54.19,54.23,54.14,54.16,16904.0,45.1834,45.2167,45.1417,45.1584,16904.0
2021-03-11 11:55:00,54.15,54.17,54.02,54.02,17082.0,45.15,45.1667,45.0416,45.0416,17082.0
2021-03-11 12:00:00,54.02,54.07,54.0,54.03,20953.0,45.0416,45.0833,45.0249,45.05,20953.0
2021-03-11 12:05:00,54.04,54.1,54.03,54.1,11176.0,45.0583,45.1083,45.05,45.1083,11176.0
2021-03-11 12:10:00,54.1,54.12,54.05,54.08,10756.0,45.1083,45.125,45.0666,45.0917,10756.0
2021-03-11 12:15:00,54.08,54.1,54.03,54.03,9549.0,45.0917,45.1083,45.05,45.05,9549.0
2021-03-11 12:20:00,54.03,54.07,54.01,54.07,13219.0,45.05,45.0833,45.0333,45.0833,13219.0
2021-03-11 12:25:00,54.07,54.07,54.0,54.03,19754.0,45.0833,45.0833,45.0249,45.05,19754.0
2021-03-11 12:30:00,54.03,54.06,54.02,54.04,14848.0,45.05,45.075,45.0416,45.0583,14848.0
2021-03-11 12:35:00,54.04,54.16,54.0,54.1,11534.0,45.0583,45.1584,45.0249,45.1083,11534.0
2021-03-11 12:40:00,54.09,54.1,54.03,54.05,6352.0,45.1,45.1083,45.05,45.0666,6352.0
2021-03-11 12:45:00,54.05,54.08,54.02,54.04,7421.0,45.0666,45.0917,45.0416,45.0583,7421.0
2021-03-11 12:50:00,54.05,54.15,54.04,54.11,11384.0,45.0666,45.15,45.0583,45.1167,11384.0
2021-03-11 12:55:00,54.12,54.14,54.08,54.14,14995.0,45.125,45.1417,45.0917,45.1417,14995.0
2021-03-11 13:00:00,54.15,54.22,54.13,54.21,23236.0,45.15,45.2084,45.1333,45.2,23236.0
2021-03-11 13:05:00,54.21,54.27,54.21,54.26,50489.0,45.2,45.2501,45.2,45.2417,50489.0
2021-03-11 13:10:00,54.25,54.29,54.22,54.26,11233.0,45.2334,45.2667,45.2084,45.2417,11233.0
2021-03-11 13:15:00,54.26,54.27,54.21,54.21,12416.0,45.2417,45.2501,45.2,45.2,12416.0
2021-03-11 13:20:00,54.21,54.25,54.2,54.25,7545.0,45.2,45.2334,45.1917,45.2334,7545.0
2021-03-11 13:25:00,54.25,54.29,54.23,54.26,10214.0,45.2334,45.2667,45.2167,45.2417,10214.0
2021-03-11 13:30:00,54.28,54.32,54.23,54.26,11832.0,45.2584,45.2918,45.2167,45.2417,11832.0
2021-03-11 13:35:00,54.26,54.29,54.24,54.26,9394.0,45.2417,45.2667,45.2251,45.2417,9394.0
2021-03-11 13:40:00,54.28,54.28,54.2,54.23,8949.0,45.2584,45.2584,45.1917,45.2167,8949.0
2021-03-11 13:45:00,54.22,54.22,54.07,54.07,13397.0,45.2084,45.2084,45.0833,45.0833,13397.0
2021-03-11 13:50:00,54.09,54.09,54.01,54.08,16585.0,45.1,45.1,45.0333,45.0917,16585.0
2021-03-11 13:55:00,54.07,54.09,54.02,54.04,12338.0,45.0833,45.1,45.0416,45.0583,12338.0
2021-03-11 14:00:00,54.05,54.14,54.05,54.08,16635.0,45.0666,45.1417,45.0666,45.0917,16635.0
2021-03-11 14:05:00,54.06,54.07,54.01,54.02,24254.0,45.075,45.0833,45.0333,45.0416,24254.0
2021-03-11 14:10:00,54.03,54.07,54.0,54.0,22902.0,45.05,45.0833,45.0249,45.0249,22902.0
2021-03-11 14:15:00,54.0,54.01,53.89,53.98,54777.0,45.0249,45.0333,44.9332,45.0083,54777.0
2021-03-11 14:20:00,53.97,54.01,53.96,54.0,19661.0,44.9999,45.0333,44.9916,45.0249,19661.0
2021-03-11 14:25:00,53.99,54.0,53.88,53.89,35664.0,45.0166,45.0249,44.9249,44.9332,35664.0
2021-03-11 14:30:00,53.89,53.95,53.83,53.86,45814.0,44.9332,44.9833,44.8832,44.9082,45814.0
2021-03-11 14:35:00,53.86,53.9,53.83,53.86,18962.0,44.9082,44.9416,44.8832,44.9082,18962.0
2021-03-11 14:40:00,53.87,53.89,53.84,53.88,17875.0,44.9166,44.9332,44.8915,44.9249,17875.0
2021-03-11 14:45:00,53.88,53.89,53.79,53.81,23651.0,44.9249,44.9332,44.8499,44.8665,23651.0
2021-03-11 14:50:00,53.82,53.89,53.82,53.86,15170.0,44.8749,44.9332,44.8749,44.9082,15170.0
2021-03-11 14:55:00,53.85,53.88,53.83,53.84,14217.0,44.8999,44.9249,44.8832,44.8915,14217.0
2021-03-11 15:00:00,53.84,53.9,53.83,53.86,20935.0,44.8915,44.9416,44.8832,44.9082,20935.0
2021-03-11 15:05:00,53.86,53.87,53.84,53.85,27553.0,44.9082,44.9166,44.8915,44.8999,27553.0
2021-03-11 15:10:00,53.85,53.9,53.8,53.8,35850.0,44.8999,44.9416,44.8582,44.8582,35850.0
2021-03-11 15:15:00,53.8,53.84,53.75,53.78,30582.0,44.8582,44.8915,44.8165,44.8415,30582.0
2021-03-11 15:20:00,53.79,53.82,53.74,53.75,41108.0,44.8499,44.8749,44.8082,44.8165,41108.0
2021-03-11 15:25:00,53.75,53.75,53.64,53.7,42442.0,44.8165,44.8165,44.7248,44.7748,42442.0
2021-03-11 15:30:00,53.7,53.73,53.65,53.73,36078.0,44.7748,44.7998,44.7331,44.7998,36078.0
2021-03-11 15:35:00,53.73,53.84,53.71,53.82,52966.0,44.7998,44.8915,44.7831,44.8749,52966.0
2021-03-11 15:40:00,53.82,53.83,53.78,53.8,64717.0,44.8749,44.8832,44.8415,44.8582,64717.0
2021-03-11 15:45:00,53.8,53.89,53.8,53.84,47550.0,44.8582,44.9332,44.8582,44.8915,47550.0
2021-03-11 15:50:00,53.83,53.86,53.73,53.73,80244.0,44.8832,44.9082,44.7998,44.7998,80244.0
2021-03-11 15:55:00,53.73,53.94,53.67,53.91,328983.0,44.7998,44.9749,44.7498,44.9499,328983.0
2021-03-12 09:30:00,54.0,54.11,53.78,54.01,79571.0,45.0249,45.1167,44.8415,45.0333,79571.0
2021-03-12 09:35:00,53.98,54.13,53.86,53.98,39814.0,45.0083,45.1333,44.9082,45.0083,39814.0
2021-03-12 09:40:00,54.0,54.11,53.9,53.91,42005.0,45.0249,45.1167,44.9416,44.9499,42005.0
2021-03-12 09:45:00,53.92,54.12,53.9,54.03,21045.0,44.9582,45.125,44.9416,45.05,21045.0
2021-03-12 09:50:00,53.98,54.11,53.93,54.07,13285.0,45.0083,45.1167,44.9666,45.0833,13285.0
2021-03-12 09:55:00,54.1,54.11,53.96,53.96,13831.0,45.1083,45.1167,44.9916,44.9916,13831.0
2021-03-12 10:00:00,53.98,54.15,53.98,54.0,20127.0,45.0083,45.15,45.0083,45.0249,20127.0
2021-03-12 10:05:00,53.99,54.05,53.96,53.97,22471.0,45.0166,45.0666,44.9916,44.9999,22471.0
2021-03-12 10:10:00,53.98,54.06,53.93,54.05,70797.0,45.0083,45.075,44.9666,45.0666,70797.0
2021-03-12 10:15:00,54.05,54.09,53.98,53.98,33366.0,45.0666,45.1,45.0083,45.0083,33366.0
2021-03-12 10:20:00,53.98,54.0,53.79,53.87,19767.0,45.0083,45.0249,44.8499,44.9166,19767.0
2021-03-12 10:25:00,53.87,53.91,53.8,53.87,32370.0,44.9166,44.9499,44.8582,44.9166,32370.0
2021-03-12 10:30:00,53.88,53.91,53.85,53.89,22862.0,44.9249,44.9499,44.8999,44.9332,22862.0
2021-03-12 10:35:00,53.87,53.9,53.82,53.89,47259.0,44.9166,44.9416,44.8749,44.9332,47259.0
2021-03-12 10:40:00,53.9,53.93,53.86,53.9,17901.0,44.9416,44.9666,44.9082,44.9416,17901.0
2021-03-12 10:45:00,53.9,54.07,53.89,54.07,41383.0,44.9416,45.0833,44.9332,45.0833,41383.0
2021-03-12 10:50:00,54.08,54.1,53.99,54.03,86116.0,45.0917,45.1083,45.0166,45.05,86116.0
2021-03-12 10:55:00,54.05,54.1,54.03,54.03,29859.0,45.0666,45.1083,45.05,45.05,29859.0
2021-03-12 11:00:00,54.05,54.37,54.04,54.28,12631.0,45.0666,45.3335,45.0583,45.2584,12631.0
2021-03-12 11:05:00,54.28,54.3,54.17,54.24,22423.0,45.2584,45.2751,45.1667,45.2251,22423.0
2021-03-12 11:10:00,54.25,54.29,54.21,54.26,10897.0,45.2334,45.2667,45.2,45.2417,10897.0
2021-03-12 11:15:00,54.25,54.29,54.21,54.21,15836.0,45.2334,45.2667,45.2,45.2,15836.0
2021-03-12 11:20:00,54.21,54.27,54.18,54.21,9758.0,45.2,45.2501,45.175,45.2,9758.0
2021-03-12 11:25:00,54.2,54.28,54.2,54.28,11951.0,45.1917,45.2584,45.1917,45.2584,11951.0
2021-03-12 11:30:00,54.27,54.27,54.18,54.19,13125.0,45.2501,45.2501,45.175,45.1834,13125.0
2021-03-12 11:35:00,54.19,54.2,54.08,54.11,14064.0,45.1834,45.1917,45.0917,45.1167,14064.0
2021-03-12 11:40:00,54.11,54.11,54.02,54.04,13024.0,45.1167,45.1167,45.0416,45.0583,13024.0
2021-03-12 11:45:00,54.06,54.07,54.0,54.06,9458.0,45.075,45.0833,45.0249,45.075,9458.0
2021-03-12 11:50:00,54.07,54.09,54.05,54.07,9331.0,45.0833,45.1,45.0666,45.0833,9331.0
2021-03-12 11:55:00,54.07,54.09,54.06,54.09,15276.0,45.0833,45.1,45.075,45.1,15276.0
2021-03-12 12:00:00,54.09,54.17,54.07,54.15,7726.0,45.1,45.1667,45.0833,45.15,7726.0
2021-03-12 12:05:00,54.15,54.17,54.07,54.08,10766.0,45.15,45.1667,45.0833,45.0917,10766.0
2021-03-12 12:10:00,54.09,54.12,54.04,54.11,14433.0,45.1,45.125,45.0583,45.1167,14433.0
2021-03-12 12:15:00,54.12,54.17,54.11,54.16,15150.0,45.125,45.1667,45.1167,45.1584,15150.0
2021-03-12 12:20:00,54.17,54.18,54.09,54.09,13192.0,45.1667,45.175,45.1,45.1,13192.0
2021-03-12 12:25:00,54.09,54.14,54.02,54.12,17424.0,45.1,45.1417,45.0416,45.125,17424.0
2021-03-12 12:30:00,54.12,54.17,54.06,54.06,7868.0,45.125,45.1667,45.075,45.075,7868.0
2021-03-12 12:35:00,54.05,54.14,54.03,54.12,12079.0,45.0666,45.1417,45.05,45.125,12079.0
2021-03-12 12:40:00,54.11,54.15,54.09,54.15,13007.0,45.1167,45.15,45.1,45.15,13007.0
2021-03-12 12:45:00,54.16,54.16,54.07,54.07,12950.0,45.1584,45.1584,45.0833,45.0833,12950.0
2021-03-12 12:50:00,54.08,54.12,54.05,54.11,16108.0,45.0917,45.125,45.0666,45.1167,16108.0
2021-03-12 12:55:00,54.11,54.12,54.08,54.09,17246.0,45.1167,45.125,45.0917,45.1,17246.0
2021-03-12 13:00:00,54.1,54.15,54.07,54.13,13553.0,45.1083,45.15,45.0833,45.1333,13553.0
2021-03-12 13:05:00,54.12,54.18,54.11,54.15,15998.0,45.125,45.175,45.1167,45.15,15998.0
2021-03-12 13:10:00,54.15,54.21,54.15,54.19,11369.0,45.15,45.2,45.15,45.1834,11369.0
2021-03-12 13:15:00,54.2,54.23,54.17,54.19,15611.0,45.1917,45.2167,45.1667,45.1834,15611.0
2021-03-12 13:20:00,54.18,54.29,54.18,54.27,16376.0,45.175,45.2667,45.175,45.2501,16376.0
2021-03-12 13:25:00,54.27,54.29,54.21,54.21,18336.0,45.2501,45.2667,45.2,45.2,18336.0
2021-03-12 13:30:00,54.2,54.25,54.17,54.24,13265.0,45.1917,45.2334,45.1667,45.2251,13265.0
2021-03-12 13:35:00,54.24,54.25,54.18,54.23,11698.0,45.2251,45.2334,45.175,45.2167,11698.0
2021-03-12 13:40:00,54.23,54.23,54.17,54.19,14002.0,45.2167,45.2167,45.1667,45.1834,14002.0
2021-03-12 13:45:00,54.19,54.2,54.13,54.19,15353.0,45.1834,45.1917,45.1333,45.1834,15353.0
2021-03-12 13:50:00,54.19,54.21,54.17,54.2,23486.0,45.1834,45.2,45.1667,45.1917,23486.0
2021-03-12 13:55:00,54.2,54.22,54.17,54.18,14821.0,45.1917,45.2084,45.1667,45.175,14821.0
2021-03-12 14:00:00,54.17,54.23,54.16,54.16,15994.0,45.1667,45.2167,45.1584,45.1584,15994.0
2021-03-12 14:05:00,54.17,54.18,54.13,54.16,16575.0,45.1667,45.175,45.1333,45.1584,16575.0
2021-03-12 14:10:00,54.16,54.2,54.12,54.2,9733.0,45.1584,45.1917,45.125,45.1917,9733.0
2021-03-12 14:15:00,54.18,54.19,54.13,54.15,18394.0,45.175,45.1834,45.1333,45.15,18394.0
2021-03-12 14:20:00,54.15,54.18,54.14,54.14,27196.0,45.15,45.175,45.1417,45.1417,27196.0
2021-03-12 14:25:00,54.14,54.17,54.13,54.14,17514.0,45.1417,45.1667,45.1333,45.1417,17514.0
2021-03-12 14:30:00,54.14,54.19,54.14,54.18,15078.0,45.1417,45.1834,45.1417,45.175,15078.0
2021-03-12 14:35:00,54.19,54.35,54.18,54.21,33247.0,45.1834,45.3168,45.175,45.2,33247.0
2021-03-12 14:40:00,54.22,54.23,54.18,54.21,19089.0,45.2084,45.2167,45.175,45.2,19089.0
2021-03-12 14:45:00,54.21,54.27,54.2,54.25,17229.0,45.2,45.2501,45.1917,45.2334,17229.0
2021-03-12 14:50:00,54.26,54.29,54.22,54.22,12901.0,45.2417,45.2667,45.2084,45.2084,12901.0
2021-03-12 14:55:00,54.21,54.27,54.2,54.24,14446.0,45.2,45.2501,45.1917,45.2251,14446.0
2021-03-12 15:00:00,54.23,54.28,54.23,54.24,11807.0,45.2167,45.2584,45.2167,45.2251,11807.0
2021-03-12 15:05:00,54.23,54.25,54.1,54.1,19347.0,45.2167,45.2334,45.1083,45.1083,19347.0
2021-03-12 15:10:00,54.11,54.12,54.0,54.01,30158.0,45.1167,45.125,45.0249,45.0333,30158.0
2021-03-12 15:15:00,54.02,54.1,54.01,54.02,10773.0,45.0416,45.1083,45.0333,45.0416,10773.0
2021-03-12 15:20:00,54.01,54.07,54.0,54.05,13741.0,45.0333,45.0833,45.0249,45.0666,13741.0
2021-03-12 15:25:00,54.06,54.1,54.04,54.09,14388.0,45.075,45.1083,45.0583,45.1,14388.0
2021-03-12 15:30:00,54.1,54.2,54.05,54.18,16679.0,45.1083,45.1917,45.0666,45.175,16679.0
2021-03-12 15:35:00,54.18,54.19,54.12,54.16,32063.0,45.175,45.1834,45.125,45.1584,32063.0
2021-03-12 15:40:00,54.17,54.17,54.07,54.1,33431.0,45.1667,45.1667,45.0833,45.1083,33431.0
2021-03-12 15:45:00,54.1,54.16,54.08,54.14,21268.0,45.1083,45.1584,45.0917,45.1417,21268.0
2021-03-12 15:50:00,54.14,54.16,54.07,54.1,57049.0,45.1417,45.1584,45.0833,45.1083,57049.0
2021-03-12 15:55:00,54.1,54.12,53.96,54.02,216652.0,45.1083,45.125,44.9916,45.0416,216652.0
2021-03-15 09:30:00,54.01,54.13,53.7,53.73,70001.0,45.0333,45.1333,44.7748,44.7998,70001.0
2021-03-15 09:35:00,53.73,53.79,53.56,53.75,30358.0,44.7998,44.8499,44.6581,44.8165,30358.0
2021-03-15 09:40:00,53.72,53.72,53.54,53.57,26514.0,44.7915,44.7915,44.6414,44.6664,26514.0
2021-03-15 09:45:00,53.55,53.55,53.24,53.24,29876.0,44.6497,44.6497,44.3913,44.3913,29876.0
2021-03-15 09:50:00,53.21,53.25,52.94,53.08,55561.0,44.3663,44.3996,44.1411,44.2579,55561.0
2021-03-15 09:55:00,53.05,53.12,52.87,52.91,57033.0,44.2328,44.2912,44.0828,44.1161,57033.0
2021-03-15 10:00:00,52.91,52.94,52.76,52.78,78280.0,44.1161,44.1411,43.991,44.0077,78280.0
2021-03-15 10:05:00,52.78,53.26,52.77,53.26,32365.0,44.0077,44.4079,43.9994,44.4079,32365.0
2021-03-15 10:10:00,53.23,53.3,53.17,53.25,29851.0,44.3829,44.4413,44.3329,44.3996,29851.0
2021-03-15 10:15:00,53.24,53.24,53.12,53.13,27283.0,44.3913,44.3913,44.2912,44.2995,27283.0
2021-03-15 10:20:00,53.14,53.27,53.12,53.24,27568.0,44.3079,44.4163,44.2912,44.3913,27568.0
2021-03-15 10:25:00,53.22,53.32,53.22,53.29,35455.0,44.3746,44.458,44.3746,44.433,35455.0
2021-03-15 10:30:00,53.3,53.31,53.17,53.18,21972.0,44.4413,44.4496,44.3329,44.3412,21972.0
2021-03-15 10:35:00,53.19,53.28,53.19,53.21,18472.0,44.3496,44.4246,44.3496,44.3663,18472.0
2021-03-15 10:40:00,53.22,53.22,53.09,53.12,24553.0,44.3746,44.3746,44.2662,44.2912,24553.0
2021-03-15 10:45:00,53.11,53.11,52.92,52.94,18823.0,44.2829,44.2829,44.1245,44.1411,18823.0
2021-03-15 10:50:00,52.94,53.13,52.93,53.13,21761.0,44.1411,44.2995,44.1328,44.2995,21761.0
2021-03-15 10:55:00,53.11,53.28,53.1,53.12,31243.0,44.2829,44.4246,44.2745,44.2912,31243.0
2021-03-15 11:00:00,53.11,53.23,53.08,53.19,15286.0,44.2829,44.3829,44.2579,44.3496,15286.0
2021-03-15 11:05:00,53.2,53.2,53.02,53.03,16440.0,44.3579,44.3579,44.2078,44.2162,16440.0
2021-03-15 11:10:00,53.03,53.08,52.93,52.94,28404.0,44.2162,44.2579,44.1328,44.1411,28404.0
2021-03-15 11:15:00,52.94,53.0,52.9,52.94,19347.0,44.1411,44.1912,44.1078,44.1411,19347.0
2021-03-15 11:20:00,52.94,53.09,52.91,53.07,18777.0,44.1411,44.2662,44.1161,44.2495,18777.0
2021-03-15 11:25:00,53.07,53.09,52.98,52.98,15513.0,44.2495,44.2662,44.1745,44.1745,15513.0
2021-03-15 11:30:00,52.99,52.99,52.88,52.92,25768.0,44.1828,44.1828,44.0911,44.1245,25768.0
2021-03-15 11:35:00,52.91,52.96,52.89,52.89,11022.0,44.1161,44.1578,44.0994,44.0994,11022.0
2021-03-15 11:40:00,52.89,53.0,52.88,52.99,17763.0,44.0994,44.1912,44.0911,44.1828,17763.0
2021-03-15 11:45:00,52.99,53.04,52.94,52.95,12097.0,44.1828,44.2245,44.1411,44.1495,12097.0
2021-03-15 11:50:00,52.95,52.96,52.9,52.9,14325.0,44.1495,44.1578,44.1078,44.1078,14325.0
2021-03-15 11:55:00,52.91,52.93,52.71,52.77,28335.0,44.1161,44.1328,43.9494,43.9994,28335.0
2021-03-15 12:00:00,52.77,52.95,52.77,52.95,16362.0,43.9994,44.1495,43.9994,44.1495,16362.0
2021-03-15 12:05:00,52.93,53.01,52.9,52.99,13183.0,44.1328,44.1995,44.1078,44.1828,13183.0
2021-03-15 12:10:00,52.99,53.01,52.88,52.89,12309.0,44.1828,44.1995,44.0911,44.0994,12309.0
2021-03-15 12:15:00,52.89,52.99,52.89,52.99,14279.0,44.0994,44.1828,44.0994,44.1828,14279.0
2021-03-15 12:20:00,52.98,53.06,52.96,53.03,22581.0,44.1745,44.2412,44.1578,44.2162,22581.0
2021-03-15 12:25:00,53.02,53.21,53.01,53.2,10373.0,44.2078,44.3663,44.1995,44.3579,10373.0
2021-03-15 12:30:00,53.22,53.26,53.11,53.15,17431.0,44.3746,44.4079,44.2829,44.3162,17431.0
2021-03-15 12:35:00,53.16,53.16,53.04,53.13,24637.0,44.3246,44.3246,44.2245,44.2995,24637.0
2021-03-15 12:40:00,53.14,53.15,53.09,53.15,10901.0,44.3079,44.3162,44.2662,44.3162,10901.0
2021-03-15 12:45:00,53.13,53.18,53.07,53.16,11209.0,44.2995,44.3412,44.2495,44.3246,11209.0
2021-03-15 12:50:00,53.18,53.22,53.15,53.21,14870.0,44.3412,44.3746,44.3162,44.3663,14870.0
2021-03-15 12:55:00,53.21,53.32,53.19,53.31,13727.0,44.3663,44.458,44.3496,44.4496,13727.0
2021-03-15 13:00:00,53.32,53.35,53.25,53.35,11530.0,44.458,44.483,44.3996,44.483,11530.0
2021-03-15 13:05:00,53.35,53.38,53.27,53.37,16834.0,44.483,44.508,44.4163,44.4997,16834.0
2021-03-15 13:10:00,53.38,53.47,53.38,53.42,14582.0,44.508,44.583,44.508,44.5413,14582.0
2021-03-15 13:15:00,53.42,53.42,53.34,53.37,18475.0,44.5413,44.5413,44.4746,44.4997,18475.0
2021-03-15 13:20:00,53.37,53.38,53.31,53.33,9779.0,44.4997,44.508,44.4496,44.4663,9779.0
2021-03-15 13:25:00,53.32,53.36,53.31,53.34,8859.0,44.458,44.4913,44.4496,44.4746,8859.0
2021-03-15 13:30:00,53.34,53.36,53.3,53.36,19560.0,44.4746,44.4913,44.4413,44.4913,19560.0
2021-03-15 13:35:00,53.36,53.38,53.25,53.26,11953.0,44.4913,44.508,44.3996,44.4079,11953.0
2021-03-15 13:40:00,53.27,53.32,53.25,53.3,15250.0,44.4163,44.458,44.3996,44.4413,15250.0
2021-03-15 13:45:00,53.29,53.35,53.26,53.3,12937.0,44.433,44.483,44.4079,44.4413,12937.0
2021-03-15 13:50:00,53.29,53.35,53.29,53.33,12517.0,44.433,44.483,44.433,44.4663,12517.0
2021-03-15 13:55:00,53.33,53.38,53.29,53.34,14006.0,44.4663,44.508,44.433,44.4746,14006.0
2021-03-15 14:00:00,53.34,53.34,53.28,53.3,11671.0,44.4746,44.4746,44.4246,44.4413,11671.0
2021-03-15 14:05:00,53.3,53.3,53.22,53.23,9253.0,44.4413,44.4413,44.3746,44.3829,9253.0
2021-03-15 14:10:00,53.24,53.28,53.23,53.26,14259.0,44.3913,44.4246,44.3829,44.4079,14259.0
2021-03-15 14:15:00,53.26,53.27,53.21,53.24,26030.0,44.4079,44.4163,44.3663,44.3913,26030.0
2021-03-15 14:20:00,53.23,53.29,53.2,53.22,45156.0,44.3829,44.433,44.3579,44.3746,45156.0
2021-03-15 14:25:00,53.22,53.34,53.22,53.34,25318.0,44.3746,44.4746,44.3746,44.4746,25318.0
2021-03-15 14:30:00,53.35,53.35,53.28,53.32,13281.0,44.483,44.483,44.4246,44.458,13281.0
2021-03-15 14:35:00,53.33,53.39,53.3,53.36,11420.0,44.4663,44.5163,44.4413,44.4913,11420.0
2021-03-15 14:40:00,53.37,53.4,53.34,53.38,14877.0,44.4997,44.5247,44.4746,44.508,14877.0
2021-03-15 14:45:00,53.38,53.38,53.31,53.31,12482.0,44.508,44.508,44.4496,44.4496,12482.0
2021-03-15 14:50:00,53.32,53.33,53.29,53.29,23553.0,44.458,44.4663,44.433,44.433,23553.0
2021-03-15 14:55:00,53.29,53.34,53.27,53.31,17855.0,44.433,44.4746,44.4163,44.4496,17855.0
2021-03-15 15:00:00,53.3,53.34,53.26,53.29,17472.0,44.4413,44.4746,44.4079,44.433,17472.0
2021-03-15 15:05:00,53.28,53.29,53.23,53.25,19171.0,44.4246,44.433,44.3829,44.3996,19171.0
2021-03-15 15:10:00,53.25,53.28,53.22,53.26,16195.0,44.3996,44.4246,44.3746,44.4079,16195.0
2021-03-15 15:15:00,53.26,53.27,53.15,53.16,20424.0,44.4079,44.4163,44.3162,44.3246,20424.0
2021-03-15 15:20:00,53.16,53.26,53.13,53.24,27346.0,44.3246,44.4079,44.2995,44.3913,27346.0
2021-03-15 15:25:00,53.23,53.26,53.19,53.24,26646.0,44.3829,44.4079,44.3496,44.3913,26646.0
2021-03-15 15:30:00,53.25,53.27,53.16,53.19,28439.0,44.3996,44.4163,44.3246,44.3496,28439.0
2021-03-15 15:35:00,53.18,53.41,53.18,53.31,49400.0,44.3412,44.533,44.3412,44.4496,49400.0
2021-03-15 15:40:00,53.32,53.33,53.27,53.3,52487.0,44.458,44.4663,44.4163,44.4413,52487.0
2021-03-15 15:45:00,53.3,53.33,53.27,53.3,51607.0,44.4413,44.4663,44.4163,44.4413,51607.0
2021-03-15 15:50:00,53.3,53.33,53.28,53.29,80284.0,44.4413,44.4663,44.4246,44.433,80284.0
2021-03-15 15:55:00,53.3,53.6,53.3,53.43,283687.0,44.4413,44.6914,44.4413,44.5497,283687.0
2021-03-16 09:30:00,53.26,53.29,53.06,53.14,38171.0,44.4079,44.433,44.2412,44.3079,38171.0
2021-03-16 09:35:00,53.12,53.23,53.05,53.15,24992.0,44.2912,44.3829,44.2328,44.3162,24992.0
2021-03-16 09:40:00,53.16,53.35,53.12,53.16,15055.0,44.3246,44.483,44.2912,44.3246,15055.0
2021-03-16 09:45:00,53.17,53.25,53.07,53.08,15884.0,44.3329,44.3996,44.2495,44.2579,15884.0
2021-03-16 09:50:00,53.08,53.15,52.86,52.93,19008.0,44.2579,44.3162,44.0744,44.1328,19008.0
2021-03-16 09:55:00,52.92,52.95,52.7,52.71,22955.0,44.1245,44.1495,43.941,43.9494,22955.0
2021-03-16 10:00:00,52.7,52.81,52.56,52.6,53161.0,43.941,44.0327,43.8243,43.8576,53161.0
2021-03-16 10:05:00,52.61,52.83,52.6,52.66,27234.0,43.866,44.0494,43.8576,43.9077,27234.0
2021-03-16 10:10:00,52.62,52.69,52.47,52.53,24482.0,43.8743,43.9327,43.7492,43.7993,24482.0
2021-03-16 10:15:00,52.53,52.56,52.46,52.54,33959.0,43.7993,43.8243,43.7409,43.8076,33959.0
2021-03-16 10:20:00,52.52,52.57,52.51,52.54,18026.0,43.7909,43.8326,43.7826,43.8076,18026.0
2021-03-16 10:25:00,52.54,52.57,52.51,52.51,11770.0,43.8076,43.8326,43.7826,43.7826,11770.0
2021-03-16 10:30:00,52.52,52.53,52.39,52.41,24810.0,43.7909,43.7993,43.6825,43.6992,24810.0
2021-03-16 10:35:00,52.41,52.59,52.4,52.53,40166.0,43.6992,43.8493,43.6909,43.7993,40166.0
2021-03-16 10:40:00,52.53,52.67,52.53,52.59,23059.0,43.7993,43.916,43.7993,43.8493,23059.0
2021-03-16 10:45:00,52.59,52.59,52.48,52.48,22126.0,43.8493,43.8493,43.7576,43.7576,22126.0
2021-03-16 10:50:00,52.47,52.47,52.33,52.33,20517.0,43.7492,43.7492,43.6325,43.6325,20517.0
2021-03-16 10:55:00,52.33,52.4,52.21,52.25,30479.0,43.6325,43.6909,43.5325,43.5658,30479.0
2021-03-16 11:00:00,52.25,52.39,52.23,52.37,18766.0,43.5658,43.6825,43.5491,43.6659,18766.0
2021-03-16 11:05:00,52.38,52.47,52.36,52.4,11363.0,43.6742,43.7492,43.6575,43.6909,11363.0
2021-03-16 11:10:00,52.4,52.5,52.35,52.5,12115.0,43.6909,43.7743,43.6492,43.7743,12115.0
2021-03-16 11:15:00,52.5,52.58,52.49,52.53,16379.0,43.7743,43.841,43.7659,43.7993,16379.0
2021-03-16 11:20:00,52.54,52.6,52.53,52.56,22019.0,43.8076,43.8576,43.7993,43.8243,22019.0
2021-03-16 11:25:00,52.54,52.57,52.46,52.47,15474.0,43.8076,43.8326,43.7409,43.7492,15474.0
2021-03-16 11:30:00,52.48,52.48,52.36,52.39,11741.0,43.7576,43.7576,43.6575,43.6825,11741.0
2021-03-16 11:35:00,52.39,52.44,52.35,52.36,20915.0,43.6825,43.7242,43.6492,43.6575,20915.0
2021-03-16 11:40:00,52.37,52.52,52.37,52.51,14246.0,43.6659,43.7909,43.6659,43.7826,14246.0
2021-03-16 11:45:00,52.51,52.54,52.47,52.53,10938.0,43.7826,43.8076,43.7492,43.7993,10938.0
2021-03-16 11:50:00,52.54,52.63,52.51,52.62,25251.0,43.8076,43.8826,43.7826,43.8743,25251.0
2021-03-16 11:55:00,52.62,52.74,52.61,52.69,25037.0,43.8743,43.9744,43.866,43.9327,25037.0
2021-03-16 12:00:00,52.71,52.71,52.6,52.62,11782.0,43.9494,43.9494,43.8576,43.8743,11782.0
2021-03-16 12:05:00,52.62,52.71,52.6,52.71,9685.0,43.8743,43.9494,43.8576,43.9494,9685.0
2021-03-16 12:10:00,52.72,52.76,52.72,52.73,10520.0,43.9577,43.991,43.9577,43.966,10520.0
2021-03-16 12:15:00,52.74,52.8,52.71,52.73,12519.0,43.9744,44.0244,43.9494,43.966,12519.0
2021-03-16 12:20:00,52.75,52.8,52.71,52.78,12608.0,43.9827,44.0244,43.9494,44.0077,12608.0
2021-03-16 12:25:00,52.77,52.78,52.7,52.73,14828.0,43.9994,44.0077,43.941,43.966,14828.0
2021-03-16 12:30:00,52.72,52.83,52.7,52.82,24584.0,43.9577,44.0494,43.941,44.0411,24584.0
2021-03-16 12:35:00,52.82,52.95,52.81,52.95,7612.0,44.0411,44.1495,44.0327,44.1495,7612.0
2021-03-16 12:40:00,52.97,52.97,52.86,52.87,13532.0,44.1661,44.1661,44.0744,44.0828,13532.0
2021-03-16 12:45:00,52.87,52.88,52.82,52.86,9373.0,44.0828,44.0911,44.0411,44.0744,9373.0
2021-03-16 12:50:00,52.86,52.86,52.8,52.85,14173.0,44.0744,44.0744,44.0244,44.0661,14173.0
2021-03-16 12:55:00,52.85,52.85,52.75,52.76,9320.0,44.0661,44.0661,43.9827,43.991,9320.0
2021-03-16 13:00:00,52.76,52.89,52.75,52.83,25507.0,43.991,44.0994,43.9827,44.0494,25507.0
2021-03-16 13:05:00,52.84,52.94,52.83,52.88,8362.0,44.0577,44.1411,44.0494,44.0911,8362.0
2021-03-16 13:10:00,52.88,52.88,52.79,52.79,8825.0,44.0911,44.0911,44.0161,44.0161,8825.0
2021-03-16 13:15:00,52.8,52.82,52.76,52.77,16126.0,44.0244,44.0411,43.991,43.9994,16126.0
2021-03-16 13:20:00,52.78,52.79,52.71,52.76,13098.0,44.0077,44.0161,43.9494,43.991,13098.0
2021-03-16 13:25:00,52.76,52.77,52.71,52.75,13393.0,43.991,43.9994,43.9494,43.9827,13393.0
2021-03-16 13:30:00,52.74,52.74,52.68,52.69,16127.0,43.9744,43.9744,43.9243,43.9327,16127.0
2021-03-16 13:35:00,52.69,52.71,52.64,52.64,12868.0,43.9327,43.9494,43.891,43.891,12868.0
2021-03-16 13:40:00,52.64,52.66,52.62,52.63,18755.0,43.891,43.9077,43.8743,43.8826,18755.0
2021-03-16 13:45:00,52.63,52.7,52.63,52.7,14378.0,43.8826,43.941,43.8826,43.941,14378.0
2021-03-16 13:50:00,52.7,52.81,52.7,52.8,12928.0,43.941,44.0327,43.941,44.0244,12928.0
2021-03-16 13:55:00,52.8,52.82,52.7,52.73,22605.0,44.0244,44.0411,43.941,43.966,22605.0
2021-03-16 14:00:00,52.73,52.75,52.68,52.75,19597.0,43.966,43.9827,43.9243,43.9827,19597.0
2021-03-16 14:05:00,52.75,52.84,52.74,52.84,17006.0,43.9827,44.0577,43.9744,44.0577,17006.0
2021-03-16 14:10:00,52.86,52.88,52.8,52.8,13703.0,44.0744,44.0911,44.0244,44.0244,13703.0
2021-03-16 14:15:00,52.8,52.88,52.8,52.83,11865.0,44.0244,44.0911,44.0244,44.0494,11865.0
2021-03-16 14:20:00,52.82,52.85,52.78,52.79,16584.0,44.0411,44.0661,44.0077,44.0161,16584.0
2021-03-16 14:25:00,52.79,52.85,52.77,52.83,16983.0,44.0161,44.0661,43.9994,44.0494,16983.0
2021-03-16 14:30:00,52.85,52.95,52.84,52.94,19791.0,44.0661,44.1495,44.0577,44.1411,19791.0
2021-03-16 14:35:00,52.94,53.02,52.91,53.02,20601.0,44.1411,44.2078,44.1161,44.2078,20601.0
2021-03-16 14:40:00,53.02,53.03,52.9,52.9,21642.0,44.2078,44.2162,44.1078,44.1078,21642.0
2021-03-16 14:45:00,52.9,52.99,52.88,52.98,17003.0,44.1078,44.1828,44.0911,44.1745,17003.0
2021-03-16 14:50:00,52.99,53.07,52.99,53.06,12505.0,44.1828,44.2495,44.1828,44.2412,12505.0
2021-03-16 14:55:00,53.06,53.11,53.04,53.1,14265.0,44.2412,44.2829,44.2245,44.2745,14265.0
2021-03-16 15:00:00,53.09,53.1,53.02,53.08,10844.0,44.2662,44.2745,44.2078,44.2579,10844.0
2021-03-16 15:05:00,53.08,53.08,52.99,53.04,21226.0,44.2579,44.2579,44.1828,44.2245,21226.0
2021-03-16 15:10:00,53.04,53.11,53.03,53.09,13817.0,44.2245,44.2829,44.2162,44.2662,13817.0
2021-03-16 15:15:00,53.09,53.21,53.07,53.18,28319.0,44.2662,44.3663,44.2495,44.3412,28319.0
2021-03-16 15:20:00,53.18,53.19,53.09,53.11,25054.0,44.3412,44.3496,44.2662,44.2829,25054.0
2021-03-16 15:25:00,53.1,53.14,53.0,53.0,26859.0,44.2745,44.3079,44.1912,44.1912,26859.0
2021-03-16 15:30:00,53.01,53.12,52.94,53.1,32651.0,44.1995,44.2912,44.1411,44.2745,32651.0
2021-03-16 15:35:00,53.1,53.13,53.02,53.11,33003.0,44.2745,44.2995,44.2078,44.2829,33003.0
2021-03-16 15:40:00,53.12,53.18,53.01,53.02,35235.0,44.2912,44.3412,44.1995,44.2078,35235.0
2021-03-16 15:45:00,53.02,53.08,53.02,53.04,46212.0,44.2078,44.2579,44.2078,44.2245,46212.0
2021-03-16 15:50:00,53.04,53.15,53.04,53.09,84268.0,44.2245,44.3162,44.2245,44.2662,84268.0
2021-03-16 15:55:00,53.08,53.09,52.96,53.04,187581.0,44.2579,44.2662,44.1578,44.2245,187581.0
2021-03-17 09:30:00,52.94,53.44,52.89,53.41,31316.0,44.1411,44.558,44.0994,44.533,31316.0
2021-03-17 09:35:00,53.41,53.47,53.21,53.47,12664.0,44.533,44.583,44.3663,44.583,12664.0
2021-03-17 09:40:00,53.45,53.57,53.38,53.52,16573.0,44.5664,44.6664,44.508,44.6247,16573.0
2021-03-17 09:45:00,53.55,53.64,53.23,53.23,12151.0,44.6497,44.7248,44.3829,44.3829,12151.0
2021-03-17 09:50:00,53.23,53.29,53.15,53.25,15373.0,44.3829,44.433,44.3162,44.3996,15373.0
2021-03-17 09:55:00,53.23,53.23,53.04,53.04,10785.0,44.3829,44.3829,44.2245,44.2245,10785.0
2021-03-17 10:00:00,53.05,53.1,52.97,53.09,15848.0,44.2328,44.2745,44.1661,44.2662,15848.0
2021-03-17 10:05:00,53.09,53.15,53.07,53.11,11457.0,44.2662,44.3162,44.2495,44.2829,11457.0
2021-03-17 10:10:00,53.11,53.2,53.07,53.16,18660.0,44.2829,44.3579,44.2495,44.3246,18660.0
2021-03-17 10:15:00,53.15,53.36,53.14,53.28,18656.0,44.3162,44.4913,44.3079,44.4246,18656.0
2021-03-17 10:20:00,53.28,53.42,53.2,53.41,10382.0,44.4246,44.5413,44.3579,44.533,10382.0
2021-03-17 10:25:00,53.4,53.51,53.4,53.48,22813.0,44.5247,44.6164,44.5247,44.5914,22813.0
2021-03-17 10:30:00,53.5,53.53,53.31,53.32,16116.0,44.6081,44.6331,44.4496,44.458,16116.0
2021-03-17 10:35:00,53.33,53.35,53.22,53.28,12611.0,44.4663,44.483,44.3746,44.4246,12611.0
2021-03-17 10:40:00,53.28,53.33,53.16,53.16,14061.0,44.4246,44.4663,44.3246,44.3246,14061.0
2021-03-17 10:45:00,53.16,53.25,53.15,53.23,12397.0,44.3246,44.3996,44.3162,44.3829,12397.0
2021-03-17 10:50:00,53.23,53.28,53.13,53.17,13929.0,44.3829,44.4246,44.2995,44.3329,13929.0
2021-03-17 10:55:00,53.18,53.2,53.14,53.19,10014.0,44.3412,44.3579,44.3079,44.3496,10014.0
2021-03-17 11:00:00,53.19,53.29,53.17,53.29,19921.0,44.3496,44.433,44.3329,44.433,19921.0
2021-03-17 11:05:00,53.28,53.35,53.24,53.34,15774.0,44.4246,44.483,44.3913,44.4746,15774.0
2021-03-17 11:10:00,53.36,53.45,53.35,53.44,13362.0,44.4913,44.5664,44.483,44.558,13362.0
2021-03-17 11:15:00,53.46,53.49,53.37,53.37,9566.0,44.5747,44.5997,44.4997,44.4997,9566.0
2021-03-17 11:20:00,53.38,53.44,53.37,53.43,11473.0,44.508,44.558,44.4997,44.5497,11473.0
2021-03-17 11:25:00,53.44,53.51,53.44,53.47,12534.0,44.558,44.6164,44.558,44.583,12534.0
2021-03-17 11:30:00,53.48,53.53,53.45,53.51,11780.0,44.5914,44.6331,44.5664,44.6164,11780.0
2021-03-17 11:35:00,53.52,53.6,53.52,53.56,10524.0,44.6247,44.6914,44.6247,44.6581,10524.0
2021-03-17 11:40:00,53.56,53.63,53.55,53.6,13173.0,44.6581,44.7164,44.6497,44.6914,13173.0
2021-03-17 11:45:00,53.6,53.67,53.59,53.65,10148.0,44.6914,44.7498,44.6831,44.7331,10148.0
2021-03-17 11:50:00,53.66,53.75,53.66,53.71,11211.0,44.7415,44.8165,44.7415,44.7831,11211.0
2021-03-17 11:55:00,53.72,53.75,53.69,53.73,10051.0,44.7915,44.8165,44.7665,44.7998,10051.0
2021-03-17 12:00:00,53.74,53.85,53.73,53.84,12134.0,44.8082,44.8999,44.7998,44.8915,12134.0
2021-03-17 12:05:00,53.84,53.93,53.84,53.91,11009.0,44.8915,44.9666,44.8915,44.9499,11009.0
2021-03-17 12:10:00,53.92,53.96,53.86,53.88,13784.0,44.9582,44.9916,44.9082,44.9249,13784.0
2021-03-17 12:15:00,53.89,53.92,53.83,53.87,15072.0,44.9332,44.9582,44.8832,44.9166,15072.0
2021-03-17 12:20:00,53.84,53.87,53.68,53.69,11661.0,44.8915,44.9166,44.7581,44.7665,11661.0
2021-03-17 12:25:00,53.69,53.69,53.6,53.6,13446.0,44.7665,44.7665,44.6914,44.6914,13446.0
2021-03-17 12:30:00,53.6,53.69,53.57,53.61,11256.0,44.6914,44.7665,44.6664,44.6998,11256.0
2021-03-17 12:35:00,53.6,53.64,53.57,53.64,8097.0,44.6914,44.7248,44.6664,44.7248,8097.0
2021-03-17 12:40:00,53.63,53.69,53.63,53.67,10716.0,44.7164,44.7665,44.7164,44.7498,10716.0
2021-03-17 12:45:00,53.67,53.7,53.62,53.65,6736.0,44.7498,44.7748,44.7081,44.7331,6736.0
2021-03-17 12:50:00,53.64,53.69,53.59,53.69,11340.0,44.7248,44.7665,44.6831,44.7665,11340.0
2021-03-17 12:55:00,53.71,53.73,53.69,53.72,21311.0,44.7831,44.7998,44.7665,44.7915,21311.0
2021-03-17 13:00:00,53.72,53.82,53.72,53.76,9975.0,44.7915,44.8749,44.7915,44.8248,9975.0
2021-03-17 13:05:00,53.75,53.8,53.68,53.76,60333.0,44.8165,44.8582,44.7581,44.8248,60333.0
2021-03-17 13:10:00,53.76,53.82,53.76,53.79,16438.0,44.8248,44.8749,44.8248,44.8499,16438.0
2021-03-17 13:15:00,53.78,53.79,53.75,53.78,24196.0,44.8415,44.8499,44.8165,44.8415,24196.0
2021-03-17 13:20:00,53.79,53.79,53.72,53.78,18375.0,44.8499,44.8499,44.7915,44.8415,18375.0
2021-03-17 13:25:00,53.78,53.81,53.75,53.76,14985.0,44.8415,44.8665,44.8165,44.8248,14985.0
2021-03-17 13:30:00,53.73,53.82,53.73,53.79,13163.0,44.7998,44.8749,44.7998,44.8499,13163.0
2021-03-17 13:35:00,53.8,53.82,53.79,53.8,6962.0,44.8582,44.8749,44.8499,44.8582,6962.0
2021-03-17 13:40:00,53.79,53.83,53.74,53.81,18140.0,44.8499,44.8832,44.8082,44.8665,18140.0
2021-03-17 13:45:00,53.82,53.88,53.82,53.85,7326.0,44.8749,44.9249,44.8749,44.8999,7326.0
2021-03-17 13:50:00,53.84,53.88,53.81,53.88,14722.0,44.8915,44.9249,44.8665,44.9249,14722.0
2021-03-17 13:55:00,53.88,53.93,53.85,53.87,19461.0,44.9249,44.9666,44.8999,44.9166,19461.0
2021-03-17 14:00:00,53.89,54.11,53.89,53.99,36091.0,44.9332,45.1167,44.9332,45.0166,36091.0
2021-03-17 14:05:00,54.01,54.16,53.98,54.13,26240.0,45.0333,45.1584,45.0083,45.1333,26240.0
2021-03-17 14:10:00,54.16,54.24,54.05,54.08,14573.0,45.1584,45.2251,45.0666,45.0917,14573.0
2021-03-17 14:15:00,54.07,54.08,53.95,53.95,15860.0,45.0833,45.0917,44.9833,44.9833,15860.0
2021-03-17 14:20:00,53.97,53.97,53.83,53.9,17756.0,44.9999,44.9999,44.8832,44.9416,17756.0
2021-03-17 14:25:00,53.91,54.02,53.91,53.98,26801.0,44.9499,45.0416,44.9499,45.0083,26801.0
2021-03-17 14:30:00,53.98,54.04,53.95,54.01,25547.0,45.0083,45.0583,44.9833,45.0333,25547.0
2021-03-17 14:35:00,54.01,54.13,54.01,54.08,17546.0,45.0333,45.1333,45.0333,45.0917,17546.0
2021-03-17 14:40:00,54.09,54.2,54.08,54.17,12827.0,45.1,45.1917,45.0917,45.1667,12827.0
2021-03-17 14:45:00,54.16,54.26,54.07,54.19,19057.0,45.1584,45.2417,45.0833,45.1834,19057.0
2021-03-17 14:50:00,54.19,54.2,54.12,54.19,9576.0,45.1834,45.1917,45.125,45.1834,9576.0
2021-03-17 14:55:00,54.2,54.33,54.19,54.27,30989.0,45.1917,45.3001,45.1834,45.2501,30989.0
2021-03-17 15:00:00,54.27,54.29,54.25,54.26,33220.0,45.2501,45.2667,45.2334,45.2417,33220.0
2021-03-17 15:05:00,54.26,54.27,54.07,54.11,35850.0,45.2417,45.2501,45.0833,45.1167,35850.0
2021-03-17 15:10:00,54.11,54.17,54.08,54.13,28849.0,45.1167,45.1667,45.0917,45.1333,28849.0
2021-03-17 15:15:00,54.13,54.16,54.1,54.1,15862.0,45.1333,45.1584,45.1083,45.1083,15862.0
2021-03-17 15:20:00,54.09,54.12,54.01,54.07,30500.0,45.1,45.125,45.0333,45.0833,30500.0
2021-03-17 15:25:00,54.07,54.11,54.03,54.1,46691.0,45.0833,45.1167,45.05,45.1083,46691.0
2021-03-17 15:30:00,54.11,54.24,54.09,54.23,34057.0,45.1167,45.2251,45.1,45.2167,34057.0
2021-03-17 15:35:00,54.23,54.28,54.18,54.18,39463.0,45.2167,45.2584,45.175,45.175,39463.0
2021-03-17 15:40:00,54.17,54.21,54.04,54.08,35569.0,45.1667,45.2,45.0583,45.0917,35569.0
2021-03-17 15:45:00,54.09,54.14,54.04,54.12,50682.0,45.1,45.1417,45.0583,45.125,50682.0
2021-03-17 15:50:00,54.11,54.18,54.08,54.11,59209.0,45.1167,45.175,45.0917,45.1167,59209.0
2021-03-17 15:55:00,54.11,54.26,54.11,54.17,163317.0,45.1167,45.2417,45.1167,45.1667,163317.0
2021-03-18 09:30:00,54.63,54.75,54.18,54.25,48146.0,45.5502,45.6503,45.175,45.2334,48146.0
2021-03-18 09:35:00,54.23,54.27,54.1,54.27,12044.0,45.2167,45.2501,45.1083,45.2501,12044.0
2021-03-18 09:40:00,54.28,54.47,54.23,54.47,10559.0,45.2584,45.4168,45.2167,45.4168,10559.0
2021-03-18 09:45:00,54.49,54.53,54.34,54.47,12576.0,45.4335,45.4669,45.3084,45.4168,12576.0
2021-03-18 09:50:00,54.38,54.59,54.38,54.44,11545.0,45.3418,45.5169,45.3418,45.3918,11545.0
2021-03-18 09:55:00,54.4,54.53,54.4,54.51,10503.0,45.3585,45.4669,45.3585,45.4502,10503.0
2021-03-18 10:00:00,54.54,54.59,54.47,54.48,7342.0,45.4752,45.5169,45.4168,45.4252,7342.0
2021-03-18 10:05:00,54.5,54.63,54.49,54.63,15077.0,45.4418,45.5502,45.4335,45.5502,15077.0
2021-03-18 10:10:00,54.62,54.63,54.47,54.6,12161.0,45.5419,45.5502,45.4168,45.5252,12161.0
2021-03-18 10:15:00,54.6,54.78,54.58,54.78,12124.0,45.5252,45.6753,45.5086,45.6753,12124.0
2021-03-18 10:20:00,54.79,54.81,54.74,54.79,12014.0,45.6836,45.7003,45.642,45.6836,12014.0
2021-03-18 10:25:00,54.79,54.95,54.78,54.95,18328.0,45.6836,45.8171,45.6753,45.8171,18328.0
2021-03-18 10:30:00,54.96,55.07,54.93,54.97,41679.0,45.8254,45.9171,45.8004,45.8337,41679.0
2021-03-18 10:35:00,54.95,54.98,54.73,54.78,15751.0,45.8171,45.8421,45.6336,45.6753,15751.0
2021-03-18 10:40:00,54.75,54.78,54.64,54.73,30635.0,45.6503,45.6753,45.5586,45.6336,30635.0
2021-03-18 10:45:00,54.73,54.93,54.72,54.74,45183.0,45.6336,45.8004,45.6253,45.642,45183.0
2021-03-18 10:50:00,54.74,54.77,54.45,54.51,22908.0,45.642,45.667,45.4002,45.4502,22908.0
2021-03-18 10:55:00,54.5,54.59,54.47,54.47,8322.0,45.4418,45.5169,45.4168,45.4168,8322.0
2021-03-18 11:00:00,54.51,54.61,54.42,54.55,21322.0,45.4502,45.5336,45.3751,45.4835,21322.0
2021-03-18 11:05:00,54.57,54.72,54.56,54.72,11248.0,45.5002,45.6253,45.4919,45.6253,11248.0
2021-03-18 11:10:00,54.73,54.73,54.62,54.72,9409.0,45.6336,45.6336,45.5419,45.6253,9409.0
2021-03-18 11:15:00,54.7,54.72,54.62,54.68,7571.0,45.6086,45.6253,45.5419,45.5919,7571.0
2021-03-18 11:20:00,54.68,54.73,54.67,54.73,6430.0,45.5919,45.6336,45.5836,45.6336,6430.0
2021-03-18 11:25:00,54.71,54.72,54.63,54.64,14673.0,45.6169,45.6253,45.5502,45.5586,14673.0
2021-03-18 11:30:00,54.63,54.67,54.61,54.61,8678.0,45.5502,45.5836,45.5336,45.5336,8678.0
2021-03-18 11:35:00,54.59,54.59,54.42,54.46,23385.0,45.5169,45.5169,45.3751,45.4085,23385.0
2021-03-18 11:40:00,54.44,54.49,54.43,54.49,10897.0,45.3918,45.4335,45.3835,45.4335,10897.0
2021-03-18 11:45:00,54.5,54.61,54.49,54.59,11598.0,45.4418,45.5336,45.4335,45.5169,11598.0
2021-03-18 11:50:00,54.6,54.68,54.56,54.65,12103.0,45.5252,45.5919,45.4919,45.5669,12103.0
2021-03-18 11:55:00,54.62,54.74,54.62,54.74,10256.0,45.5419,45.642,45.5419,45.642,10256.0
2021-03-18 12:00:00,54.74,54.8,54.74,54.76,13889.0,45.642,45.692,45.642,45.6586,13889.0
2021-03-18 12:05:00,54.75,54.81,54.72,54.8,9618.0,45.6503,45.7003,45.6253,45.692,9618.0
2021-03-18 12:10:00,54.79,54.8,54.68,54.68,9933.0,45.6836,45.692,45.5919,45.5919,9933.0
2021-03-18 12:15:00,54.67,54.67,54.56,54.62,14644.0,45.5836,45.5836,45.4919,45.5419,14644.0
2021-03-18 12:20:00,54.63,54.65,54.56,54.62,19443.0,45.5502,45.5669,45.4919,45.5419,19443.0
2021-03-18 12:25:00,54.62,54.62,54.53,54.57,9371.0,45.5419,45.5419,45.4669,45.5002,9371.0
2021-03-18 12:30:00,54.58,54.59,54.48,54.48,7424.0,45.5086,45.5169,45.4252,45.4252,7424.0
2021-03-18 12:35:00,54.48,54.5,54.38,54.5,12422.0,45.4252,45.4418,45.3418,45.4418,12422.0
2021-03-18 12:40:00,54.5,54.53,54.42,54.44,7333.0,45.4418,45.4669,45.3751,45.3918,7333.0
2021-03-18 12:45:00,54.45,54.46,54.32,54.37,7977.0,45.4002,45.4085,45.2918,45.3335,7977.0
2021-03-18 12:50:00,54.37,54.38,54.28,54.28,8045.0,45.3335,45.3418,45.2584,45.2584,8045.0
2021-03-18 12:55:00,54.27,54.35,54.27,54.27,10959.0,45.2501,45.3168,45.2501,45.2501,10959.0
2021-03-18 13:00:00,54.3,54.35,54.26,54.28,7490.0,45.2751,45.3168,45.2417,45.2584,7490.0
2021-03-18 13:05:00,54.3,54.32,54.28,54.29,6693.0,45.2751,45.2918,45.2584,45.2667,6693.0
2021-03-18 13:10:00,54.27,54.31,54.23,54.3,9600.0,45.2501,45.2834,45.2167,45.2751,9600.0
2021-03-18 13:15:00,54.3,54.37,54.28,54.37,5881.0,45.2751,45.3335,45.2584,45.3335,5881.0
2021-03-18 13:20:00,54.37,54.38,54.33,54.35,6330.0,45.3335,45.3418,45.3001,45.3168,6330.0
2021-03-18 13:25:00,54.36,54.39,54.32,54.32,9528.0,45.3251,45.3501,45.2918,45.2918,9528.0
2021-03-18 13:30:00,54.31,54.37,54.28,54.36,11591.0,45.2834,45.3335,45.2584,45.3251,11591.0
2021-03-18 13:35:00,54.36,54.41,54.36,54.41,8287.0,45.3251,45.3668,45.3251,45.3668,8287.0
2021-03-18 13:40:00,54.41,54.46,54.39,54.45,7938.0,45.3668,45.4085,45.3501,45.4002,7938.0
2021-03-18 13:45:00,54.45,54.46,54.4,54.41,5967.0,45.4002,45.4085,45.3585,45.3668,5967.0
2021-03-18 13:50:00,54.41,54.48,54.4,54.45,8935.0,45.3668,45.4252,45.3585,45.4002,8935.0
2021-03-18 13:55:00,54.46,54.47,54.33,54.4,15506.0,45.4085,45.4168,45.3001,45.3585,15506.0
2021-03-18 14:00:00,54.4,54.41,54.32,54.34,7019.0,45.3585,45.3668,45.2918,45.3084,7019.0
2021-03-18 14:05:00,54.35,54.35,54.28,54.29,11263.0,45.3168,45.3168,45.2584,45.2667,11263.0
2021-03-18 14:10:00,54.24,54.27,54.21,54.27,11365.0,45.2251,45.2501,45.2,45.2501,11365.0
2021-03-18 14:15:00,54.26,54.26,54.1,54.13,15532.0,45.2417,45.2417,45.1083,45.1333,15532.0
2021-03-18 14:20:00,54.12,54.16,54.09,54.14,12327.0,45.125,45.1584,45.1,45.1417,12327.0
2021-03-18 14:25:00,54.15,54.17,54.1,54.11,11237.0,45.15,45.1667,45.1083,45.1167,11237.0
2021-03-18 14:30:00,54.11,54.23,54.04,54.05,17363.0,45.1167,45.2167,45.0583,45.0666,17363.0
2021-03-18 14:35:00,54.03,54.11,54.0,54.1,17680.0,45.05,45.1167,45.0249,45.1083,17680.0
2021-03-18 14:40:00,54.08,54.08,54.0,54.07,14524.0,45.0917,45.0917,45.0249,45.0833,14524.0
2021-03-18 14:45:00,54.06,54.2,54.06,54.2,19294.0,45.075,45.1917,45.075,45.1917,19294.0
2021-03-18 14:50:00,54.18,54.22,54.16,54.2,15037.0,45.175,45.2084,45.1584,45.1917,15037.0
2021-03-18 14:55:00,54.19,54.23,54.16,54.21,12281.0,45.1834,45.2167,45.1584,45.2,12281.0
2021-03-18 15:00:00,54.19,54.2,54.07,54.07,11343.0,45.1834,45.1917,45.0833,45.0833,11343.0
2021-03-18 15:05:00,54.07,54.07,54.0,54.06,23985.0,45.0833,45.0833,45.0249,45.075,23985.0
2021-03-18 15:10:00,54.06,54.16,54.06,54.14,25663.0,45.075,45.1584,45.075,45.1417,25663.0
2021-03-18 15:15:00,54.12,54.13,54.07,54.11,19520.0,45.125,45.1333,45.0833,45.1167,19520.0
2021-03-18 15:20:00,54.11,54.11,53.89,53.9,51500.0,45.1167,45.1167,44.9332,44.9416,51500.0
2021-03-18 15:25:00,53.89,54.05,53.89,54.04,30767.0,44.9332,45.0666,44.9332,45.0583,30767.0
2021-03-18 15:30:00,54.03,54.06,53.8,53.82,27755.0,45.05,45.075,44.8582,44.8749,27755.0
2021-03-18 15:35:00,53.8,53.97,53.79,53.91,43977.0,44.8582,44.9999,44.8499,44.9499,43977.0
2021-03-18 15:40:00,53.92,53.92,53.81,53.82,29790.0,44.9582,44.9582,44.8665,44.8749,29790.0
2021-03-18 15:45:00,53.82,53.84,53.72,53.84,69542.0,44.8749,44.8915,44.7915,44.8915,69542.0
2021-03-18 15:50:00,53.85,53.91,53.81,53.87,81149.0,44.8999,44.9499,44.8665,44.9166,81149.0
2021-03-18 15:55:00,53.87,53.99,53.86,53.9,113891.0,44.9166,45.0166,44.9082,44.9416,113891.0
2021-03-19 09:30:00,53.77,53.86,53.29,53.3,273486.0,44.8332,44.9082,44.433,44.4413,273486.0
2021-03-19 09:35:00,53.34,53.59,53.34,53.45,43799.0,44.4746,44.6831,44.4746,44.5664,43799.0
2021-03-19 09:40:00,53.41,53.62,53.38,53.59,18263.0,44.533,44.7081,44.508,44.6831,18263.0
2021-03-19 09:45:00,53.56,53.56,53.23,53.25,9152.0,44.6581,44.6581,44.3829,44.3996,9152.0
2021-03-19 09:50:00,53.28,53.79,53.26,53.74,16221.0,44.4246,44.8499,44.4079,44.8082,16221.0
2021-03-19 09:55:00,53.72,53.8,53.61,53.79,8290.0,44.7915,44.8582,44.6998,44.8499,8290.0
2021-03-19 10:00:00,53.79,53.85,53.69,53.72,15465.0,44.8499,44.8999,44.7665,44.7915,15465.0
2021-03-19 10:05:00,53.7,53.7,53.58,53.69,9154.0,44.7748,44.7748,44.6748,44.7665,9154.0
2021-03-19 10:10:00,53.67,53.74,53.56,53.66,9742.0,44.7498,44.8082,44.6581,44.7415,9742.0
2021-03-19 10:15:00,53.65,53.77,53.6,53.77,11769.0,44.7331,44.8332,44.6914,44.8332,11769.0
2021-03-19 10:20:00,53.77,53.87,53.74,53.86,11469.0,44.8332,44.9166,44.8082,44.9082,11469.0
2021-03-19 10:25:00,53.85,53.86,53.75,53.78,7295.0,44.8999,44.9082,44.8165,44.8415,7295.0
2021-03-19 10:30:00,53.82,53.87,53.56,53.61,16629.0,44.8749,44.9166,44.6581,44.6998,16629.0
2021-03-19 10:35:00,53.61,53.61,53.54,53.59,11802.0,44.6998,44.6998,44.6414,44.6831,11802.0
2021-03-19 10:40:00,53.57,53.72,53.56,53.69,9619.0,44.6664,44.7915,44.6581,44.7665,9619.0
2021-03-19 10:45:00,53.68,53.78,53.68,53.77,7261.0,44.7581,44.8415,44.7581,44.8332,7261.0
2021-03-19 10:50:00,53.77,53.88,53.77,53.81,8995.0,44.8332,44.9249,44.8332,44.8665,8995.0
2021-03-19 10:55:00,53.78,53.85,53.71,53.85,7779.0,44.8415,44.8999,44.7831,44.8999,7779.0
2021-03-19 11:00:00,53.87,53.9,53.84,53.89,12214.0,44.9166,44.9416,44.8915,44.9332,12214.0
2021-03-19 11:05:00,53.89,53.94,53.85,53.91,12947.0,44.9332,44.9749,44.8999,44.9499,12947.0
2021-03-19 11:10:00,53.9,53.92,53.8,53.86,22697.0,44.9416,44.9582,44.8582,44.9082,22697.0
2021-03-19 11:15:00,53.86,53.92,53.8,53.81,9715.0,44.9082,44.9582,44.8582,44.8665,9715.0
2021-03-19 11:20:00,53.79,53.8,53.66,53.71,8121.0,44.8499,44.8582,44.7415,44.7831,8121.0
2021-03-19 11:25:00,53.72,53.77,53.68,53.73,6829.0,44.7915,44.8332,44.7581,44.7998,6829.0
2021-03-19 11:30:00,53.73,53.94,53.72,53.94,16269.0,44.7998,44.9749,44.7915,44.9749,16269.0
2021-03-19 11:35:00,53.94,54.08,53.91,53.95,43149.0,44.9749,45.0917,44.9499,44.9833,43149.0
2021-03-19 11:40:00,53.97,54.13,53.97,54.11,24108.0,44.9999,45.1333,44.9999,45.1167,24108.0
2021-03-19 11:45:00,54.12,54.28,54.1,54.16,31018.0,45.125,45.2584,45.1083,45.1584,31018.0
2021-03-19 11:50:00,54.16,54.28,54.16,54.25,20494.0,45.1584,45.2584,45.1584,45.2334,20494.0
2021-03-19 11:55:00,54.27,54.36,54.26,54.28,25107.0,45.2501,45.3251,45.2417,45.2584,25107.0
2021-03-19 12:00:00,54.29,54.41,54.27,54.31,28887.0,45.2667,45.3668,45.2501,45.2834,28887.0
2021-03-19 12:05:00,54.29,54.29,54.19,54.23,24457.0,45.2667,45.2667,45.1834,45.2167,24457.0
2021-03-19 12:10:00,54.21,54.22,54.15,54.21,29905.0,45.2,45.2084,45.15,45.2,29905.0
2021-03-19 12:15:00,54.21,54.35,54.21,54.32,25504.0,45.2,45.3168,45.2,45.2918,25504.0
2021-03-19 12:20:00,54.32,54.43,54.25,54.41,31373.0,45.2918,45.3835,45.2334,45.3668,31373.0
2021-03-19 12:25:00,54.4,54.46,54.4,54.42,23247.0,45.3585,45.4085,45.3585,45.3751,23247.0
2021-03-19 12:30:00,54.4,54.43,54.32,54.33,22319.0,45.3585,45.3835,45.2918,45.3001,22319.0
2021-03-19 12:35:00,54.33,54.34,54.12,54.14,34701.0,45.3001,45.3084,45.125,45.1417,34701.0
2021-03-19 12:40:00,54.14,54.2,54.01,54.05,33997.0,45.1417,45.1917,45.0333,45.0666,33997.0
2021-03-19 12:45:00,54.06,54.1,54.04,54.06,13520.0,45.075,45.1083,45.0583,45.075,13520.0
2021-03-19 12:50:00,54.05,54.05,54.0,54.02,7351.0,45.0666,45.0666,45.0249,45.0416,7351.0
2021-03-19 12:55:00,54.02,54.03,54.0,54.02,11964.0,45.0416,45.05,45.0249,45.0416,11964.0
2021-03-19 13:00:00,54.01,54.01,53.88,53.89,9416.0,45.0333,45.0333,44.9249,44.9332,9416.0
2021-03-19 13:05:00,53.9,53.92,53.86,53.91,22840.0,44.9416,44.9582,44.9082,44.9499,22840.0
2021-03-19 13:10:00,53.91,53.95,53.88,53.95,17650.0,44.9499,44.9833,44.9249,44.9833,17650.0
2021-03-19 13:15:00,53.95,53.99,53.91,53.96,11668.0,44.9833,45.0166,44.9499,44.9916,11668.0
2021-03-19 13:20:00,53.97,53.97,53.94,53.95,8782.0,44.9999,44.9999,44.9749,44.9833,8782.0
2021-03-19 13:25:00,53.95,53.98,53.93,53.97,9154.0,44.9833,45.0083,44.9666,44.9999,9154.0
2021-03-19 13:30:00,53.97,53.99,53.86,53.87,8283.0,44.9999,45.0166,44.9082,44.9166,8283.0
2021-03-19 13:35:00,53.85,53.86,53.78,53.79,14993.0,44.8999,44.9082,44.8415,44.8499,14993.0
2021-03-19 13:40:00,53.81,53.86,53.79,53.81,12067.0,44.8665,44.9082,44.8499,44.8665,12067.0
2021-03-19 13:45:00,53.82,53.89,53.82,53.88,8761.0,44.8749,44.9332,44.8749,44.9249,8761.0
2021-03-19 13:50:00,53.88,53.9,53.86,53.86,6887.0,44.9249,44.9416,44.9082,44.9082,6887.0
2021-03-19 13:55:00,53.87,53.88,53.78,53.82,13062.0,44.9166,44.9249,44.8415,44.8749,13062.0
2021-03-19 14:00:00,53.83,53.91,53.82,53.86,8939.0,44.8832,44.9499,44.8749,44.9082,8939.0
2021-03-19 14:05:00,53.86,53.88,53.68,53.7,15154.0,44.9082,44.9249,44.7581,44.7748,15154.0
2021-03-19 14:10:00,53.7,53.71,53.66,53.7,9024.0,44.7748,44.7831,44.7415,44.7748,9024.0
2021-03-19 14:15:00,53.7,53.78,53.69,53.71,11854.0,44.7748,44.8415,44.7665,44.7831,11854.0
2021-03-19 14:20:00,53.72,53.74,53.66,53.66,5919.0,44.7915,44.8082,44.7415,44.7415,5919.0
2021-03-19 14:25:00,53.67,53.69,53.63,53.68,11013.0,44.7498,44.7665,44.7164,44.7581,11013.0
2021-03-19 14:30:00,53.68,53.74,53.67,53.7,22436.0,44.7581,44.8082,44.7498,44.7748,22436.0
2021-03-19 14:35:00,53.69,53.73,53.63,53.66,13690.0,44.7665,44.7998,44.7164,44.7415,13690.0
2021-03-19 14:40:00,53.66,53.68,53.63,53.63,10956.0,44.7415,44.7581,44.7164,44.7164,10956.0
2021-03-19 14:45:00,53.64,53.65,53.56,53.65,13530.0,44.7248,44.7331,44.6581,44.7331,13530.0
2021-03-19 14:50:00,53.65,53.69,53.64,53.68,14263.0,44.7331,44.7665,44.7248,44.7581,14263.0
2021-03-19 14:55:00,53.68,53.82,53.68,53.82,14840.0,44.7581,44.8749,44.7581,44.8749,14840.0
2021-03-19 15:00:00,53.82,53.82,53.72,53.73,25951.0,44.8749,44.8749,44.7915,44.7998,25951.0
2021-03-19 15:05:00,53.73,53.75,53.59,53.59,38658.0,44.7998,44.8165,44.6831,44.6831,38658.0
2021-03-19 15:10:00,53.6,53.64,53.55,53.58,25646.0,44.6914,44.7248,44.6497,44.6748,25646.0
2021-03-19 15:15:00,53.58,53.62,53.55,53.55,15577.0,44.6748,44.7081,44.6497,44.6497,15577.0
2021-03-19 15:20:00,53.56,53.58,53.43,53.46,20577.0,44.6581,44.6748,44.5497,44.5747,20577.0
2021-03-19 15:25:00,53.45,53.56,53.45,53.56,20044.0,44.5664,44.6581,44.5664,44.6581,20044.0
2021-03-19 15:30:00,53.57,53.69,53.55,53.68,43938.0,44.6664,44.7665,44.6497,44.7581,43938.0
2021-03-19 15:35:00,53.68,53.74,53.62,53.65,39850.0,44.7581,44.8082,44.7081,44.7331,39850.0
2021-03-19 15:40:00,53.65,53.67,53.54,53.55,101900.0,44.7331,44.7498,44.6414,44.6497,101900.0
2021-03-19 15:45:00,53.57,53.58,53.41,53.46,150414.0,44.6664,44.6748,44.533,44.5747,150414.0
2021-03-19 15:50:00,53.48,53.77,53.26,53.61,157026.0,44.5914,44.8332,44.4079,44.6998,157026.0
2021-03-19 15:55:00,53.58,53.72,53.5,53.58,396611.0,44.6748,44.7915,44.6081,44.6748,396611.0
2021-03-22 09:30:00,52.96,52.96,51.79,52.16,163167.0,44.1578,44.1578,43.1823,43.4908,163167.0
2021-03-22 09:35:00,52.32,52.32,51.82,52.09,78641.0,43.6242,43.6242,43.2073,43.4324,78641.0
2021-03-22 09:40:00,52.13,52.2,51.98,52.2,48233.0,43.4658,43.5241,43.3407,43.5241,48233.0
2021-03-22 09:45:00,52.18,52.55,52.16,52.51,40031.0,43.5074,43.8159,43.4908,43.7826,40031.0
2021-03-22 09:50:00,52.49,52.54,52.29,52.37,38495.0,43.7659,43.8076,43.5992,43.6659,38495.0
2021-03-22 09:55:00,52.37,52.44,52.22,52.25,23737.0,43.6659,43.7242,43.5408,43.5658,23737.0
2021-03-22 10:00:00,52.3,52.37,52.14,52.16,32664.0,43.6075,43.6659,43.4741,43.4908,32664.0
2021-03-22 10:05:00,52.17,52.29,52.12,52.28,22031.0,43.4991,43.5992,43.4574,43.5908,22031.0
2021-03-22 10:10:00,52.3,52.31,52.18,52.24,21588.0,43.6075,43.6158,43.5074,43.5575,21588.0
2021-03-22 10:15:00,52.23,52.28,52.02,52.02,45615.0,43.5491,43.5908,43.374,43.374,45615.0
2021-03-22 10:20:00,52.02,52.04,51.73,51.82,62877.0,43.374,43.3907,43.1322,43.2073,62877.0
2021-03-22 10:25:00,51.84,52.09,51.78,52.07,20709.0,43.224,43.4324,43.1739,43.4157,20709.0
2021-03-22 10:30:00,52.08,52.1,52.04,52.1,10828.0,43.4241,43.4407,43.3907,43.4407,10828.0
2021-03-22 10:35:00,52.05,52.14,51.98,52.14,17109.0,43.399,43.4741,43.3407,43.4741,17109.0
2021-03-22 10:40:00,52.16,52.27,52.08,52.25,26829.0,43.4908,43.5825,43.4241,43.5658,26829.0
2021-03-22 10:45:00,52.25,52.35,52.13,52.16,38201.0,43.5658,43.6492,43.4658,43.4908,38201.0
2021-03-22 10:50:00,52.16,52.17,51.87,51.94,36405.0,43.4908,43.4991,43.249,43.3073,36405.0
2021-03-22 10:55:00,51.93,52.08,51.93,52.05,16481.0,43.299,43.4241,43.299,43.399,16481.0
2021-03-22 11:00:00,52.03,52.06,51.97,51.99,16694.0,43.3824,43.4074,43.3323,43.349,16694.0
2021-03-22 11:05:00,52.0,52.15,51.97,51.98,30297.0,43.3574,43.4824,43.3323,43.3407,30297.0
2021-03-22 11:10:00,51.97,51.99,51.87,51.92,15246.0,43.3323,43.349,43.249,43.2907,15246.0
2021-03-22 11:15:00,51.92,52.01,51.92,51.96,12412.0,43.2907,43.3657,43.2907,43.324,12412.0
2021-03-22 11:20:00,51.97,51.98,51.78,51.8,28387.0,43.3323,43.3407,43.1739,43.1906,28387.0
2021-03-22 11:25:00,51.8,51.88,51.79,51.88,16022.0,43.1906,43.2573,43.1823,43.2573,16022.0
2021-03-22 11:30:00,51.88,51.95,51.82,51.91,19582.0,43.2573,43.3157,43.2073,43.2823,19582.0
2021-03-22 11:35:00,51.92,52.0,51.89,52.0,20555.0,43.2907,43.3574,43.2656,43.3574,20555.0
2021-03-22 11:40:00,52.01,52.22,51.99,52.22,15287.0,43.3657,43.5408,43.349,43.5408,15287.0
2021-03-22 11:45:00,52.2,52.23,52.11,52.18,10267.0,43.5241,43.5491,43.4491,43.5074,10267.0
2021-03-22 11:50:00,52.19,52.19,52.05,52.07,18006.0,43.5158,43.5158,43.399,43.4157,18006.0
2021-03-22 11:55:00,52.07,52.09,52.05,52.05,18586.0,43.4157,43.4324,43.399,43.399,18586.0
2021-03-22 12:00:00,52.06,52.08,51.93,51.96,41513.0,43.4074,43.4241,43.299,43.324,41513.0
2021-03-22 12:05:00,51.96,51.97,51.85,51.89,20242.0,43.324,43.3323,43.2323,43.2656,20242.0
2021-03-22 12:10:00,51.89,51.92,51.87,51.91,8156.0,43.2656,43.2907,43.249,43.2823,8156.0
2021-03-22 12:15:00,51.9,51.92,51.83,51.85,10890.0,43.274,43.2907,43.2156,43.2323,10890.0
2021-03-22 12:20:00,51.84,51.84,51.74,51.79,40904.0,43.224,43.224,43.1406,43.1823,40904.0
2021-03-22 12:25:00,51.8,51.85,51.78,51.84,14723.0,43.1906,43.2323,43.1739,43.224,14723.0
2021-03-22 12:30:00,51.84,51.86,51.76,51.8,18730.0,43.224,43.2406,43.1572,43.1906,18730.0
2021-03-22 12:35:00,51.81,51.97,51.81,51.95,20840.0,43.1989,43.3323,43.1989,43.3157,20840.0
2021-03-22 12:40:00,51.95,51.98,51.88,51.89,19839.0,43.3157,43.3407,43.2573,43.2656,19839.0
2021-03-22 12:45:00,51.9,51.96,51.9,51.91,17344.0,43.274,43.324,43.274,43.2823,17344.0
2021-03-22 12:50:00,51.9,51.99,51.88,51.97,26377.0,43.274,43.349,43.2573,43.3323,26377.0
2021-03-22 12:55:00,51.96,52.05,51.95,52.05,12319.0,43.324,43.399,43.3157,43.399,12319.0
2021-03-22 13:00:00,52.05,52.07,52.0,52.0,7540.0,43.399,43.4157,43.3574,43.3574,7540.0
2021-03-22 13:05:00,52.0,52.06,51.98,52.04,11239.0,43.3574,43.4074,43.3407,43.3907,11239.0
2021-03-22 13:10:00,52.04,52.11,52.0,52.07,9378.0,43.3907,43.4491,43.3574,43.4157,9378.0
2021-03-22 13:15:00,52.08,52.1,52.05,52.1,7001.0,43.4241,43.4407,43.399,43.4407,7001.0
2021-03-22 13:20:00,52.12,52.16,52.09,52.16,21092.0,43.4574,43.4908,43.4324,43.4908,21092.0
2021-03-22 13:25:00,52.15,52.19,52.11,52.15,10722.0,43.4824,43.5158,43.4491,43.4824,10722.0
2021-03-22 13:30:00,52.15,52.17,52.11,52.11,9731.0,43.4824,43.4991,43.4491,43.4491,9731.0
2021-03-22 13:35:00,52.11,52.2,52.1,52.18,13085.0,43.4491,43.5241,43.4407,43.5074,13085.0
2021-03-22 13:40:00,52.19,52.29,52.19,52.24,19685.0,43.5158,43.5992,43.5158,43.5575,19685.0
2021-03-22 13:45:00,52.25,52.34,52.24,52.32,12544.0,43.5658,43.6408,43.5575,43.6242,12544.0
2021-03-22 13:50:00,52.32,52.33,52.29,52.33,8742.0,43.6242,43.6325,43.5992,43.6325,8742.0
2021-03-22 13:55:00,52.34,52.45,52.33,52.44,24732.0,43.6408,43.7326,43.6325,43.7242,24732.0
2021-03-22 14:00:00,52.43,52.56,52.4,52.55,25456.0,43.7159,43.8243,43.6909,43.8159,25456.0
2021-03-22 14:05:00,52.55,52.57,52.46,52.5,17762.0,43.8159,43.8326,43.7409,43.7743,17762.0
2021-03-22 14:10:00,52.5,52.51,52.42,52.42,32765.0,43.7743,43.7826,43.7076,43.7076,32765.0
2021-03-22 14:15:00,52.42,52.51,52.42,52.47,15866.0,43.7076,43.7826,43.7076,43.7492,15866.0
2021-03-22 14:20:00,52.47,52.52,52.41,52.41,14053.0,43.7492,43.7909,43.6992,43.6992,14053.0
2021-03-22 14:25:00,52.41,52.43,52.35,52.39,20585.0,43.6992,43.7159,43.6492,43.6825,20585.0
2021-03-22 14:30:00,52.39,52.49,52.39,52.48,18471.0,43.6825,43.7659,43.6825,43.7576,18471.0
2021-03-22 14:35:00,52.46,52.57,52.46,52.56,19477.0,43.7409,43.8326,43.7409,43.8243,19477.0
2021-03-22 14:40:00,52.57,52.58,52.51,52.52,33940.0,43.8326,43.841,43.7826,43.7909,33940.0
2021-03-22 14:45:00,52.52,52.53,52.4,52.44,14857.0,43.7909,43.7993,43.6909,43.7242,14857.0
2021-03-22 14:50:00,52.44,52.49,52.43,52.48,14492.0,43.7242,43.7659,43.7159,43.7576,14492.0
2021-03-22 14:55:00,52.49,52.54,52.4,52.4,26405.0,43.7659,43.8076,43.6909,43.6909,26405.0
2021-03-22 15:00:00,52.41,52.52,52.4,52.52,24934.0,43.6992,43.7909,43.6909,43.7909,24934.0
2021-03-22 15:05:00,52.52,52.55,52.47,52.53,23081.0,43.7909,43.8159,43.7492,43.7993,23081.0
2021-03-22 15:10:00,52.52,52.52,52.44,52.46,17179.0,43.7909,43.7909,43.7242,43.7409,17179.0
2021-03-22 15:15:00,52.46,52.48,52.44,52.45,16459.0,43.7409,43.7576,43.7242,43.7326,16459.0
2021-03-22 15:20:00,52.45,52.57,52.45,52.57,29099.0,43.7326,43.8326,43.7326,43.8326,29099.0
2021-03-22 15:25:00,52.56,52.59,52.49,52.54,27094.0,43.8243,43.8493,43.7659,43.8076,27094.0
2021-03-22 15:30:00,52.54,52.57,52.47,52.54,25996.0,43.8076,43.8326,43.7492,43.8076,25996.0
2021-03-22 15:35:00,52.54,52.6,52.48,52.59,31207.0,43.8076,43.8576,43.7576,43.8493,31207.0
2021-03-22 15:40:00,52.59,52.64,52.57,52.62,55451.0,43.8493,43.891,43.8326,43.8743,55451.0
2021-03-22 15:45:00,52.62,52.64,52.48,52.49,58954.0,43.8743,43.891,43.7576,43.7659,58954.0
2021-03-22 15:50:00,52.48,52.55,52.42,52.55,75089.0,43.7576,43.8159,43.7076,43.8159,75089.0
2021-03-22 15:55:00,52.55,52.68,52.53,52.62,236123.0,43.8159,43.9243,43.7993,43.8743,236123.0
2021-03-23 09:30:00,52.31,52.64,51.92,52.24,73348.0,43.6158,43.891,43.2907,43.5575,73348.0
2021-03-23 09:35:00,52.23,52.71,52.23,52.7,16922.0,43.5491,43.9494,43.5491,43.941,16922.0
2021-03-23 09:40:00,52.7,52.77,52.49,52.61,15937.0,43.941,43.9994,43.7659,43.866,15937.0
2021-03-23 09:45:00,52.63,52.63,52.43,52.55,22375.0,43.8826,43.8826,43.7159,43.8159,22375.0
2021-03-23 09:50:00,52.48,52.62,52.43,52.5,13823.0,43.7576,43.8743,43.7159,43.7743,13823.0
2021-03-23 09:55:00,52.51,52.64,52.44,52.56,18651.0,43.7826,43.891,43.7242,43.8243,18651.0
2021-03-23 10:00:00,52.57,52.57,52.39,52.4,12875.0,43.8326,43.8326,43.6825,43.6909,12875.0
2021-03-23 10:05:00,52.4,52.5,52.34,52.41,7902.0,43.6909,43.7743,43.6408,43.6992,7902.0
2021-03-23 10:10:00,52.39,52.39,52.3,52.35,6977.0,43.6825,43.6825,43.6075,43.6492,6977.0
2021-03-23 10:15:00,52.34,52.44,52.33,52.44,6831.0,43.6408,43.7242,43.6325,43.7242,6831.0
2021-03-23 10:20:00,52.45,52.46,52.29,52.3,12777.0,43.7326,43.7409,43.5992,43.6075,12777.0
2021-03-23 10:25:00,52.32,52.43,52.32,52.35,14757.0,43.6242,43.7159,43.6242,43.6492,14757.0
2021-03-23 10:30:00,52.37,52.48,52.19,52.2,34989.0,43.6659,43.7576,43.5158,43.5241,34989.0
2021-03-23 10:35:00,52.2,52.21,52.04,52.06,8625.0,43.5241,43.5325,43.3907,43.4074,8625.0
2021-03-23 10:40:00,52.05,52.1,52.01,52.05,8122.0,43.399,43.4407,43.3657,43.399,8122.0
2021-03-23 10:45:00,52.08,52.15,52.05,52.13,11989.0,43.4241,43.4824,43.399,43.4658,11989.0
2021-03-23 10:50:00,52.11,52.25,52.09,52.23,6222.0,43.4491,43.5658,43.4324,43.5491,6222.0
2021-03-23 10:55:00,52.22,52.22,52.12,52.2,6840.0,43.5408,43.5408,43.4574,43.5241,6840.0
2021-03-23 11:00:00,52.23,52.26,52.19,52.19,10204.0,43.5491,43.5741,43.5158,43.5158,10204.0
2021-03-23 11:05:00,52.21,52.24,52.08,52.09,18041.0,43.5325,43.5575,43.4241,43.4324,18041.0
2021-03-23 11:10:00,52.07,52.19,52.0,52.15,10190.0,43.4157,43.5158,43.3574,43.4824,10190.0
2021-03-23 11:15:00,52.16,52.2,52.12,52.14,9959.0,43.4908,43.5241,43.4574,43.4741,9959.0
2021-03-23 11:20:00,52.16,52.28,52.16,52.26,5705.0,43.4908,43.5908,43.4908,43.5741,5705.0
2021-03-23 11:25:00,52.28,52.32,52.22,52.32,9329.0,43.5908,43.6242,43.5408,43.6242,9329.0
2021-03-23 11:30:00,52.33,52.35,52.25,52.34,11697.0,43.6325,43.6492,43.5658,43.6408,11697.0
2021-03-23 11:35:00,52.35,52.39,52.31,52.33,9276.0,43.6492,43.6825,43.6158,43.6325,9276.0
2021-03-23 11:40:00,52.33,52.33,52.25,52.25,6262.0,43.6325,43.6325,43.5658,43.5658,6262.0
2021-03-23 11:45:00,52.25,52.3,52.22,52.26,6632.0,43.5658,43.6075,43.5408,43.5741,6632.0
2021-03-23 11:50:00,52.25,52.25,52.16,52.16,5243.0,43.5658,43.5658,43.4908,43.4908,5243.0
2021-03-23 11:55:00,52.15,52.24,52.15,52.23,10558.0,43.4824,43.5575,43.4824,43.5491,10558.0
2021-03-23 12:00:00,52.22,52.33,52.21,52.24,4034.0,43.5408,43.6325,43.5325,43.5575,4034.0
2021-03-23 12:05:00,52.19,52.24,52.15,52.2,9698.0,43.5158,43.5575,43.4824,43.5241,9698.0
2021-03-23 12:10:00,52.21,52.23,52.18,52.23,5914.0,43.5325,43.5491,43.5074,43.5491,5914.0
2021-03-23 12:15:00,52.25,52.25,52.17,52.21,6958.0,43.5658,43.5658,43.4991,43.5325,6958.0
2021-03-23 12:20:00,52.2,52.2,52.07,52.13,8125.0,43.5241,43.5241,43.4157,43.4658,8125.0
2021-03-23 12:25:00,52.15,52.15,52.1,52.11,6765.0,43.4824,43.4824,43.4407,43.4491,6765.0
2021-03-23 12:30:00,52.12,52.16,51.99,52.04,41038.0,43.4574,43.4908,43.349,43.3907,41038.0
2021-03-23 12:35:00,52.01,52.03,51.96,51.98,14329.0,43.3657,43.3824,43.324,43.3407,14329.0
2021-03-23 12:40:00,51.98,51.98,51.93,51.95,12194.0,43.3407,43.3407,43.299,43.3157,12194.0
2021-03-23 12:45:00,51.92,52.0,51.91,52.0,9256.0,43.2907,43.3574,43.2823,43.3574,9256.0
2021-03-23 12:50:00,52.0,52.02,51.96,51.96,14826.0,43.3574,43.374,43.324,43.324,14826.0
2021-03-23 12:55:00,51.96,52.0,51.95,51.98,7623.0,43.324,43.3574,43.3157,43.3407,7623.0
2021-03-23 13:00:00,51.99,52.05,51.97,52.03,8289.0,43.349,43.399,43.3323,43.3824,8289.0
2021-03-23 13:05:00,52.02,52.04,51.94,51.94,9224.0,43.374,43.3907,43.3073,43.3073,9224.0
2021-03-23 13:10:00,51.93,51.93,51.83,51.86,13343.0,43.299,43.299,43.2156,43.2406,13343.0
2021-03-23 13:15:00,51.87,51.92,51.86,51.9,10697.0,43.249,43.2907,43.2406,43.274,10697.0
2021-03-23 13:20:00,51.9,51.9,51.83,51.86,8355.0,43.274,43.274,43.2156,43.2406,8355.0
2021-03-23 13:25:00,51.87,51.89,51.85,51.87,13587.0,43.249,43.2656,43.2323,43.249,13587.0
2021-03-23 13:30:00,51.89,51.92,51.8,51.83,14328.0,43.2656,43.2907,43.1906,43.2156,14328.0
2021-03-23 13:35:00,51.83,51.84,51.8,51.82,7878.0,43.2156,43.224,43.1906,43.2073,7878.0
2021-03-23 13:40:00,51.81,51.84,51.78,51.8,14082.0,43.1989,43.224,43.1739,43.1906,14082.0
2021-03-23 13:45:00,51.8,51.82,51.73,51.77,21758.0,43.1906,43.2073,43.1322,43.1656,21758.0
2021-03-23 13:50:00,51.77,51.79,51.7,51.71,10912.0,43.1656,43.1823,43.1072,43.1156,10912.0
2021-03-23 13:55:00,51.7,51.73,51.66,51.7,9641.0,43.1072,43.1322,43.0739,43.1072,9641.0
2021-03-23 14:00:00,51.7,51.74,51.69,51.74,4874.0,43.1072,43.1406,43.0989,43.1406,4874.0
2021-03-23 14:05:00,51.72,51.72,51.65,51.72,7207.0,43.1239,43.1239,43.0655,43.1239,7207.0
2021-03-23 14:10:00,51.73,51.75,51.7,51.72,5851.0,43.1322,43.1489,43.1072,43.1239,5851.0
2021-03-23 14:15:00,51.7,51.7,51.61,51.62,9305.0,43.1072,43.1072,43.0322,43.0405,9305.0
2021-03-23 14:20:00,51.62,51.69,51.58,51.59,16704.0,43.0405,43.0989,43.0072,43.0155,16704.0
2021-03-23 14:25:00,51.59,51.59,51.51,51.52,11672.0,43.0155,43.0155,42.9488,42.9571,11672.0
2021-03-23 14:30:00,51.53,51.54,51.43,51.45,18524.0,42.9655,42.9738,42.8821,42.8988,18524.0
2021-03-23 14:35:00,51.44,51.49,51.41,51.44,11161.0,42.8904,42.9321,42.8654,42.8904,11161.0
2021-03-23 14:40:00,51.45,51.45,51.27,51.39,21434.0,42.8988,42.8988,42.7487,42.8487,21434.0
2021-03-23 14:45:00,51.38,51.44,51.34,51.42,13816.0,42.8404,42.8904,42.8071,42.8738,13816.0
2021-03-23 14:50:00,51.43,51.48,51.43,51.43,10162.0,42.8821,42.9238,42.8821,42.8821,10162.0
2021-03-23 14:55:00,51.43,51.46,51.36,51.38,10405.0,42.8821,42.9071,42.8237,42.8404,10405.0
2021-03-23 15:00:00,51.38,51.6,51.38,51.6,15481.0,42.8404,43.0238,42.8404,43.0238,15481.0
2021-03-23 15:05:00,51.59,51.64,51.55,51.55,16816.0,43.0155,43.0572,42.9822,42.9822,16816.0
2021-03-23 15:10:00,51.54,51.56,51.47,51.56,17826.0,42.9738,42.9905,42.9154,42.9905,17826.0
2021-03-23 15:15:00,51.55,51.67,51.49,51.57,26472.0,42.9822,43.0822,42.9321,42.9988,26472.0
2021-03-23 15:20:00,51.57,51.57,51.43,51.44,22539.0,42.9988,42.9988,42.8821,42.8904,22539.0
2021-03-23 15:25:00,51.43,51.54,51.37,51.47,19422.0,42.8821,42.9738,42.8321,42.9154,19422.0
2021-03-23 15:30:00,51.47,51.47,51.23,51.23,32461.0,42.9154,42.9154,42.7153,42.7153,32461.0
2021-03-23 15:35:00,51.23,51.41,51.23,51.35,40453.0,42.7153,42.8654,42.7153,42.8154,40453.0
2021-03-23 15:40:00,51.34,51.46,51.34,51.41,40170.0,42.8071,42.9071,42.8071,42.8654,40170.0
2021-03-23 15:45:00,51.42,51.47,51.38,51.39,28671.0,42.8738,42.9154,42.8404,42.8487,28671.0
2021-03-23 15:50:00,51.4,51.53,51.39,51.52,55726.0,42.8571,42.9655,42.8487,42.9571,55726.0
2021-03-23 15:55:00,51.53,51.6,51.48,51.56,91242.0,42.9655,43.0238,42.9238,42.9905,91242.0
2021-03-24 09:30:00,51.92,52.13,51.92,52.08,32647.0,43.2907,43.4658,43.2907,43.4241,32647.0
2021-03-24 09:35:00,52.1,52.25,52.07,52.23,8652.0,43.4407,43.5658,43.4157,43.5491,8652.0
2021-03-24 09:40:00,52.24,52.32,51.98,52.1,18234.0,43.5575,43.6242,43.3407,43.4407,18234.0
2021-03-24 09:45:00,52.1,52.3,52.1,52.23,17742.0,43.4407,43.6075,43.4407,43.5491,17742.0
2021-03-24 09:50:00,52.24,52.28,52.08,52.11,10436.0,43.5575,43.5908,43.4241,43.4491,10436.0
2021-03-24 09:55:00,52.03,52.18,52.0,52.05,10582.0,43.3824,43.5074,43.3574,43.399,10582.0
2021-03-24 10:00:00,52.05,52.17,52.03,52.05,8365.0,43.399,43.4991,43.3824,43.399,8365.0
2021-03-24 10:05:00,52.08,52.2,52.08,52.09,7403.0,43.4241,43.5241,43.4241,43.4324,7403.0
2021-03-24 10:10:00,52.06,52.37,52.06,52.37,22607.0,43.4074,43.6659,43.4074,43.6659,22607.0
2021-03-24 10:15:00,52.35,52.36,52.18,52.2,5765.0,43.6492,43.6575,43.5074,43.5241,5765.0
2021-03-24 10:20:00,52.23,52.29,52.19,52.21,8635.0,43.5491,43.5992,43.5158,43.5325,8635.0
2021-03-24 10:25:00,52.25,52.32,52.23,52.32,16868.0,43.5658,43.6242,43.5491,43.6242,16868.0
2021-03-24 10:30:00,52.33,52.51,52.33,52.49,22810.0,43.6325,43.7826,43.6325,43.7659,22810.0
2021-03-24 10:35:00,52.5,52.56,52.45,52.56,18187.0,43.7743,43.8243,43.7326,43.8243,18187.0
2021-03-24 10:40:00,52.57,52.76,52.56,52.72,28391.0,43.8326,43.991,43.8243,43.9577,28391.0
2021-03-24 10:45:00,52.71,52.8,52.69,52.77,26692.0,43.9494,44.0244,43.9327,43.9994,26692.0
2021-03-24 10:50:00,52.79,52.83,52.72,52.81,16550.0,44.0161,44.0494,43.9577,44.0327,16550.0
2021-03-24 10:55:00,52.83,52.94,52.74,52.92,16865.0,44.0494,44.1411,43.9744,44.1245,16865.0
2021-03-24 11:00:00,52.93,52.97,52.79,52.81,6240.0,44.1328,44.1661,44.0161,44.0327,6240.0
2021-03-24 11:05:00,52.8,52.84,52.67,52.74,14186.0,44.0244,44.0577,43.916,43.9744,14186.0
2021-03-24 11:10:00,52.72,52.74,52.64,52.71,9600.0,43.9577,43.9744,43.891,43.9494,9600.0
2021-03-24 11:15:00,52.71,52.76,52.63,52.63,12247.0,43.9494,43.991,43.8826,43.8826,12247.0
2021-03-24 11:20:00,52.6,52.67,52.59,52.65,15108.0,43.8576,43.916,43.8493,43.8993,15108.0
2021-03-24 11:25:00,52.67,52.7,52.65,52.68,9434.0,43.916,43.941,43.8993,43.9243,9434.0
2021-03-24 11:30:00,52.69,52.86,52.68,52.8,16046.0,43.9327,44.0744,43.9243,44.0244,16046.0
2021-03-24 11:35:00,52.82,52.94,52.81,52.81,12792.0,44.0411,44.1411,44.0327,44.0327,12792.0
2021-03-24 11:40:00,52.81,52.82,52.71,52.71,15620.0,44.0327,44.0411,43.9494,43.9494,15620.0
2021-03-24 11:45:00,52.7,52.88,52.7,52.85,25170.0,43.941,44.0911,43.941,44.0661,25170.0
2021-03-24 11:50:00,52.86,52.89,52.83,52.89,15521.0,44.0744,44.0994,44.0494,44.0994,15521.0
2021-03-24 11:55:00,52.89,52.96,52.89,52.91,19010.0,44.0994,44.1578,44.0994,44.1161,19010.0
2021-03-24 12:00:00,52.91,53.08,52.91,53.08,29185.0,44.1161,44.2579,44.1161,44.2579,29185.0
2021-03-24 12:05:00,53.07,53.08,53.0,53.04,14379.0,44.2495,44.2579,44.1912,44.2245,14379.0
2021-03-24 12:10:00,53.05,53.13,53.02,53.08,10268.0,44.2328,44.2995,44.2078,44.2579,10268.0
2021-03-24 12:15:00,53.08,53.11,52.99,52.99,7379.0,44.2579,44.2829,44.1828,44.1828,7379.0
2021-03-24 12:20:00,52.99,53.09,52.97,53.08,9151.0,44.1828,44.2662,44.1661,44.2579,9151.0
2021-03-24 12:25:00,53.1,53.13,53.04,53.1,9184.0,44.2745,44.2995,44.2245,44.2745,9184.0
2021-03-24 12:30:00,53.11,53.16,53.08,53.16,8869.0,44.2829,44.3246,44.2579,44.3246,8869.0
2021-03-24 12:35:00,53.18,53.28,53.17,53.28,10030.0,44.3412,44.4246,44.3329,44.4246,10030.0
2021-03-24 12:40:00,53.27,53.35,53.26,53.32,13549.0,44.4163,44.483,44.4079,44.458,13549.0
2021-03-24 12:45:00,53.33,53.38,53.16,53.16,20834.0,44.4663,44.508,44.3246,44.3246,20834.0
2021-03-24 12:50:00,53.17,53.18,53.1,53.15,6773.0,44.3329,44.3412,44.2745,44.3162,6773.0
2021-03-24 12:55:00,53.15,53.24,53.1,53.21,9578.0,44.3162,44.3913,44.2745,44.3663,9578.0
2021-03-24 13:00:00,53.21,53.25,53.14,53.14,10197.0,44.3663,44.3996,44.3079,44.3079,10197.0
2021-03-24 13:05:00,53.13,53.15,52.98,53.02,12879.0,44.2995,44.3162,44.1745,44.2078,12879.0
2021-03-24 13:10:00,53.0,53.06,53.0,53.01,12375.0,44.1912,44.2412,44.1912,44.1995,12375.0
2021-03-24 13:15:00,53.0,53.04,52.99,53.04,44131.0,44.1912,44.2245,44.1828,44.2245,44131.0
2021-03-24 13:20:00,53.02,53.15,53.0,53.05,68530.0,44.2078,44.3162,44.1912,44.2328,68530.0
2021-03-24 13:25:00,53.05,53.06,52.99,53.05,21327.0,44.2328,44.2412,44.1828,44.2328,21327.0
2021-03-24 13:30:00,53.06,53.13,53.02,53.05,20826.0,44.2412,44.2995,44.2078,44.2328,20826.0
2021-03-24 13:35:00,53.03,53.08,53.01,53.03,6345.0,44.2162,44.2579,44.1995,44.2162,6345.0
2021-03-24 13:40:00,53.02,53.12,52.9,52.9,43932.0,44.2078,44.2912,44.1078,44.1078,43932.0
2021-03-24 13:45:00,52.92,53.09,52.92,53.03,14744.0,44.1245,44.2662,44.1245,44.2162,14744.0
2021-03-24 13:50:00,53.06,53.09,53.02,53.09,10742.0,44.2412,44.2662,44.2078,44.2662,10742.0
2021-03-24 13:55:00,53.09,53.13,53.08,53.13,17086.0,44.2662,44.2995,44.2579,44.2995,17086.0
2021-03-24 14:00:00,53.13,53.17,53.1,53.16,17382.0,44.2995,44.3329,44.2745,44.3246,17382.0
2021-03-24 14:05:00,53.17,53.2,53.09,53.15,23069.0,44.3329,44.3579,44.2662,44.3162,23069.0
2021-03-24 14:10:00,53.15,53.16,53.11,53.14,10079.0,44.3162,44.3246,44.2829,44.3079,10079.0
2021-03-24 14:15:00,53.15,53.15,53.12,53.13,10568.0,44.3162,44.3162,44.2912,44.2995,10568.0
2021-03-24 14:20:00,53.13,53.21,53.13,53.21,16495.0,44.2995,44.3663,44.2995,44.3663,16495.0
2021-03-24 14:25:00,53.22,53.22,53.01,53.01,38015.0,44.3746,44.3746,44.1995,44.1995,38015.0
2021-03-24 14:30:00,53.01,53.04,52.95,53.04,35033.0,44.1995,44.2245,44.1495,44.2245,35033.0
2021-03-24 14:35:00,53.02,53.04,52.88,52.89,34303.0,44.2078,44.2245,44.0911,44.0994,34303.0
2021-03-24 14:40:00,52.9,52.92,52.81,52.83,9451.0,44.1078,44.1245,44.0327,44.0494,9451.0
2021-03-24 14:45:00,52.83,53.02,52.79,53.02,23442.0,44.0494,44.2078,44.0161,44.2078,23442.0
2021-03-24 14:50:00,53.03,53.04,52.9,52.9,14445.0,44.2162,44.2245,44.1078,44.1078,14445.0
2021-03-24 14:55:00,52.89,53.11,52.89,52.94,27899.0,44.0994,44.2829,44.0994,44.1411,27899.0
2021-03-24 15:00:00,52.91,52.92,52.8,52.89,15023.0,44.1161,44.1245,44.0244,44.0994,15023.0
2021-03-24 15:05:00,52.89,52.94,52.82,52.82,21803.0,44.0994,44.1411,44.0411,44.0411,21803.0
2021-03-24 15:10:00,52.83,52.83,52.73,52.74,13382.0,44.0494,44.0494,43.966,43.9744,13382.0
2021-03-24 15:15:00,52.74,52.85,52.7,52.81,16561.0,43.9744,44.0661,43.941,44.0327,16561.0
2021-03-24 15:20:00,52.8,52.8,52.66,52.72,13774.0,44.0244,44.0244,43.9077,43.9577,13774.0
2021-03-24 15:25:00,52.73,52.73,52.57,52.6,25181.0,43.966,43.966,43.8326,43.8576,25181.0
2021-03-24 15:30:00,52.61,52.62,52.45,52.47,18842.0,43.866,43.8743,43.7326,43.7492,18842.0
2021-03-24 15:35:00,52.47,52.6,52.42,52.49,25898.0,43.7492,43.8576,43.7076,43.7659,25898.0
2021-03-24 15:40:00,52.48,52.55,52.4,52.41,25125.0,43.7576,43.8159,43.6909,43.6992,25125.0
2021-03-24 15:45:00,52.41,52.48,52.38,52.39,38614.0,43.6992,43.7576,43.6742,43.6825,38614.0
2021-03-24 15:50:00,52.39,52.4,52.33,52.35,64363.0,43.6825,43.6909,43.6325,43.6492,64363.0
2021-03-24 15:55:00,52.35,52.36,52.15,52.19,162763.0,43.6492,43.6575,43.4824,43.5158,162763.0
2021-03-25 09:30:00,52.48,52.7,52.34,52.66,58294.0,43.7576,43.941,43.6408,43.9077,58294.0
2021-03-25 09:35:00,52.62,52.78,52.53,52.58,42597.0,43.8743,44.0077,43.7993,43.841,42597.0
2021-03-25 09:40:00,52.67,52.77,52.61,52.71,16297.0,43.916,43.9994,43.866,43.9494,16297.0
2021-03-25 09:45:00,52.71,52.76,52.56,52.56,12267.0,43.9494,43.991,43.8243,43.8243,12267.0
2021-03-25 09:50:00,52.55,52.72,52.44,52.62,51666.0,43.8159,43.9577,43.7242,43.8743,51666.0
2021-03-25 09:55:00,52.6,52.83,52.56,52.77,17240.0,43.8576,44.0494,43.8243,43.9994,17240.0
2021-03-25 10:00:00,52.73,52.79,52.62,52.78,8451.0,43.966,44.0161,43.8743,44.0077,8451.0
2021-03-25 10:05:00,52.77,52.85,52.7,52.83,8964.0,43.9994,44.0661,43.941,44.0494,8964.0
2021-03-25 10:10:00,52.83,52.97,52.81,52.94,13885.0,44.0494,44.1661,44.0327,44.1411,13885.0
2021-03-25 10:15:00,52.9,52.96,52.84,52.96,30663.0,44.1078,44.1578,44.0577,44.1578,30663.0
2021-03-25 10:20:00,52.98,53.11,52.96,53.01,12314.0,44.1745,44.2829,44.1578,44.1995,12314.0
2021-03-25 10:25:00,53.03,53.12,52.95,53.1,7175.0,44.2162,44.2912,44.1495,44.2745,7175.0
2021-03-25 10:30:00,53.08,53.23,53.05,53.11,20495.0,44.2579,44.3829,44.2328,44.2829,20495.0
2021-03-25 10:35:00,53.07,53.17,53.06,53.08,8099.0,44.2495,44.3329,44.2412,44.2579,8099.0
2021-03-25 10:40:00,53.08,53.1,52.97,52.98,8762.0,44.2579,44.2745,44.1661,44.1745,8762.0
2021-03-25 10:45:00,52.98,53.13,52.98,53.13,20733.0,44.1745,44.2995,44.1745,44.2995,20733.0
2021-03-25 10:50:00,53.14,53.15,53.08,53.09,8875.0,44.3079,44.3162,44.2579,44.2662,8875.0
2021-03-25 10:55:00,53.04,53.15,53.03,53.14,6764.0,44.2245,44.3162,44.2162,44.3079,6764.0
2021-03-25 11:00:00,53.16,53.19,52.92,52.92,32983.0,44.3246,44.3496,44.1245,44.1245,32983.0
2021-03-25 11:05:00,52.93,53.15,52.89,53.08,18621.0,44.1328,44.3162,44.0994,44.2579,18621.0
2021-03-25 11:10:00,53.08,53.45,53.07,53.39,14701.0,44.2579,44.5664,44.2495,44.5163,14701.0
2021-03-25 11:15:00,53.39,53.55,53.38,53.53,17378.0,44.5163,44.6497,44.508,44.6331,17378.0
2021-03-25 11:20:00,53.52,53.62,53.5,53.56,8841.0,44.6247,44.7081,44.6081,44.6581,8841.0
2021-03-25 11:25:00,53.56,53.59,53.48,53.49,13361.0,44.6581,44.6831,44.5914,44.5997,13361.0
2021-03-25 11:30:00,53.48,53.57,53.48,53.55,27882.0,44.5914,44.6664,44.5914,44.6497,27882.0
2021-03-25 11:35:00,53.58,53.75,53.58,53.65,20110.0,44.6748,44.8165,44.6748,44.7331,20110.0
2021-03-25 11:40:00,53.65,53.67,53.55,53.65,31335.0,44.7331,44.7498,44.6497,44.7331,31335.0
2021-03-25 11:45:00,53.64,53.71,53.55,53.67,19393.0,44.7248,44.7831,44.6497,44.7498,19393.0
2021-03-25 11:50:00,53.69,53.85,53.64,53.83,13324.0,44.7665,44.8999,44.7248,44.8832,13324.0
2021-03-25 11:55:00,53.82,53.92,53.8,53.89,28585.0,44.8749,44.9582,44.8582,44.9332,28585.0
2021-03-25 12:00:00,53.92,54.01,53.82,53.84,25149.0,44.9582,45.0333,44.8749,44.8915,25149.0
2021-03-25 12:05:00,53.86,53.86,53.75,53.79,11697.0,44.9082,44.9082,44.8165,44.8499,11697.0
2021-03-25 12:10:00,53.83,53.85,53.78,53.8,4784.0,44.8832,44.8999,44.8415,44.8582,4784.0
2021-03-25 12:15:00,53.81,54.03,53.81,54.01,28638.0,44.8665,45.05,44.8665,45.0333,28638.0
2021-03-25 12:20:00,54.0,54.03,53.9,54.02,19173.0,45.0249,45.05,44.9416,45.0416,19173.0
2021-03-25 12:25:00,54.02,54.14,53.98,54.03,32459.0,45.0416,45.1417,45.0083,45.05,32459.0
2021-03-25 12:30:00,54.04,54.12,54.01,54.01,15423.0,45.0583,45.125,45.0333,45.0333,15423.0
2021-03-25 12:35:00,54.04,54.06,53.96,54.04,12698.0,45.0583,45.075,44.9916,45.0583,12698.0
2021-03-25 12:40:00,54.06,54.18,54.01,54.17,11074.0,45.075,45.175,45.0333,45.1667,11074.0
2021-03-25 12:45:00,54.17,54.3,54.16,54.26,13791.0,45.1667,45.2751,45.1584,45.2417,13791.0
2021-03-25 12:50:00,54.24,54.3,54.2,54.23,12940.0,45.2251,45.2751,45.1917,45.2167,12940.0
2021-03-25 12:55:00,54.2,54.26,54.18,54.22,18805.0,45.1917,45.2417,45.175,45.2084,18805.0
2021-03-25 13:00:00,54.22,54.23,54.13,54.22,20588.0,45.2084,45.2167,45.1333,45.2084,20588.0
2021-03-25 13:05:00,54.22,54.25,54.15,54.15,16015.0,45.2084,45.2334,45.15,45.15,16015.0
2021-03-25 13:10:00,54.17,54.33,54.1,54.32,28148.0,45.1667,45.3001,45.1083,45.2918,28148.0
2021-03-25 13:15:00,54.32,54.36,54.28,54.3,17089.0,45.2918,45.3251,45.2584,45.2751,17089.0
2021-03-25 13:20:00,54.29,54.31,54.24,54.26,22341.0,45.2667,45.2834,45.2251,45.2417,22341.0
2021-03-25 13:25:00,54.26,54.28,54.13,54.16,36826.0,45.2417,45.2584,45.1333,45.1584,36826.0
2021-03-25 13:30:00,54.17,54.22,54.05,54.13,25006.0,45.1667,45.2084,45.0666,45.1333,25006.0
2021-03-25 13:35:00,54.12,54.19,54.06,54.13,15247.0,45.125,45.1834,45.075,45.1333,15247.0
2021-03-25 13:40:00,54.15,54.22,54.11,54.19,15566.0,45.15,45.2084,45.1167,45.1834,15566.0
2021-03-25 13:45:00,54.2,54.26,54.13,54.16,13948.0,45.1917,45.2417,45.1333,45.1584,13948.0
2021-03-25 13:50:00,54.14,54.15,53.95,54.0,35280.0,45.1417,45.15,44.9833,45.0249,35280.0
2021-03-25 13:55:00,54.0,54.02,53.81,53.83,14713.0,45.0249,45.0416,44.8665,44.8832,14713.0
2021-03-25 14:00:00,53.81,53.9,53.78,53.86,10116.0,44.8665,44.9416,44.8415,44.9082,10116.0
2021-03-25 14:05:00,53.87,53.99,53.84,53.95,18280.0,44.9166,45.0166,44.8915,44.9833,18280.0
2021-03-25 14:10:00,53.95,54.08,53.94,54.01,28232.0,44.9833,45.0917,44.9749,45.0333,28232.0
2021-03-25 14:15:00,54.01,54.09,53.96,54.09,15302.0,45.0333,45.1,44.9916,45.1,15302.0
2021-03-25 14:20:00,54.06,54.16,54.05,54.13,8959.0,45.075,45.1584,45.0666,45.1333,8959.0
2021-03-25 14:25:00,54.15,54.18,54.03,54.03,14843.0,45.15,45.175,45.05,45.05,14843.0
2021-03-25 14:30:00,54.03,54.12,53.97,54.09,25221.0,45.05,45.125,44.9999,45.1,25221.0
2021-03-25 14:35:00,54.09,54.22,54.08,54.22,15055.0,45.1,45.2084,45.0917,45.2084,15055.0
2021-03-25 14:40:00,54.21,54.34,54.2,54.26,14682.0,45.2,45.3084,45.1917,45.2417,14682.0
2021-03-25 14:45:00,54.28,54.38,54.24,54.24,19550.0,45.2584,45.3418,45.2251,45.2251,19550.0
2021-03-25 14:50:00,54.24,54.26,54.15,54.17,22228.0,45.2251,45.2417,45.15,45.1667,22228.0
2021-03-25 14:55:00,54.16,54.23,54.04,54.22,30863.0,45.1584,45.2167,45.0583,45.2084,30863.0
2021-03-25 15:00:00,54.22,54.26,53.98,54.04,43752.0,45.2084,45.2417,45.0083,45.0583,43752.0
2021-03-25 15:05:00,54.05,54.14,54.04,54.04,43087.0,45.0666,45.1417,45.0583,45.0583,43087.0
2021-03-25 15:10:00,54.02,54.24,54.01,54.23,37292.0,45.0416,45.2251,45.0333,45.2167,37292.0
2021-03-25 15:15:00,54.24,54.34,54.23,54.31,26998.0,45.2251,45.3084,45.2167,45.2834,26998.0
2021-03-25 15:20:00,54.3,54.3,54.18,54.24,27011.0,45.2751,45.2751,45.175,45.2251,27011.0
2021-03-25 15:25:00,54.25,54.34,54.2,54.34,29976.0,45.2334,45.3084,45.1917,45.3084,29976.0
2021-03-25 15:30:00,54.35,54.49,54.34,54.47,36452.0,45.3168,45.4335,45.3084,45.4168,36452.0
2021-03-25 15:35:00,54.47,54.51,54.38,54.42,49362.0,45.4168,45.4502,45.3418,45.3751,49362.0
2021-03-25 15:40:00,54.41,54.51,54.41,54.47,27490.0,45.3668,45.4502,45.3668,45.4168,27490.0
2021-03-25 15:45:00,54.47,54.49,54.38,54.42,76158.0,45.4168,45.4335,45.3418,45.3751,76158.0
2021-03-25 15:50:00,54.43,54.51,54.42,54.45,112542.0,45.3835,45.4502,45.3751,45.4002,112542.0
2021-03-25 15:55:00,54.45,54.48,54.33,54.34,187395.0,45.4002,45.4252,45.3001,45.3084,187395.0
2021-03-26 09:30:00,54.9,54.98,54.48,54.6,81829.0,45.7754,45.8421,45.4252,45.5252,81829.0
2021-03-26 09:35:00,54.6,54.6,54.33,54.37,44219.0,45.5252,45.5252,45.3001,45.3335,44219.0
2021-03-26 09:40:00,54.36,54.38,54.19,54.33,27731.0,45.3251,45.3418,45.1834,45.3001,27731.0
2021-03-26 09:45:00,54.34,54.42,54.19,54.26,18205.0,45.3084,45.3751,45.1834,45.2417,18205.0
2021-03-26 09:50:00,54.25,54.32,54.12,54.29,47926.0,45.2334,45.2918,45.125,45.2667,47926.0
2021-03-26 09:55:00,54.32,54.48,54.29,54.45,16006.0,45.2918,45.4252,45.2667,45.4002,16006.0
2021-03-26 10:00:00,54.46,54.49,54.2,54.29,12247.0,45.4085,45.4335,45.1917,45.2667,12247.0
2021-03-26 10:05:00,54.34,54.39,54.3,54.35,8107.0,45.3084,45.3501,45.2751,45.3168,8107.0
2021-03-26 10:10:00,54.38,54.62,54.37,54.62,7444.0,45.3418,45.5419,45.3335,45.5419,7444.0
2021-03-26 10:15:00,54.65,54.74,54.61,54.74,11088.0,45.5669,45.642,45.5336,45.642,11088.0
2021-03-26 10:20:00,54.76,54.86,54.71,54.85,12524.0,45.6586,45.742,45.6169,45.7337,12524.0
2021-03-26 10:25:00,54.83,54.88,54.73,54.85,7773.0,45.717,45.7587,45.6336,45.7337,7773.0
2021-03-26 10:30:00,54.82,54.83,54.56,54.61,16886.0,45.7087,45.717,45.4919,45.5336,16886.0
2021-03-26 10:35:00,54.61,54.65,54.57,54.57,15553.0,45.5336,45.5669,45.5002,45.5002,15553.0
2021-03-26 10:40:00,54.58,54.66,54.57,54.58,13702.0,45.5086,45.5753,45.5002,45.5086,13702.0
2021-03-26 10:45:00,54.59,54.6,54.49,54.53,12628.0,45.5169,45.5252,45.4335,45.4669,12628.0
2021-03-26 10:50:00,54.53,54.67,54.5,54.59,12775.0,45.4669,45.5836,45.4418,45.5169,12775.0
2021-03-26 10:55:00,54.59,54.63,54.56,54.58,19569.0,45.5169,45.5502,45.4919,45.5086,19569.0
2021-03-26 11:00:00,54.58,54.63,54.51,54.57,32456.0,45.5086,45.5502,45.4502,45.5002,32456.0
2021-03-26 11:05:00,54.56,54.63,54.53,54.57,13169.0,45.4919,45.5502,45.4669,45.5002,13169.0
2021-03-26 11:10:00,54.57,54.58,54.39,54.41,11713.0,45.5002,45.5086,45.3501,45.3668,11713.0
2021-03-26 11:15:00,54.39,54.47,54.35,54.46,12196.0,45.3501,45.4168,45.3168,45.4085,12196.0
2021-03-26 11:20:00,54.46,54.6,54.46,54.56,12428.0,45.4085,45.5252,45.4085,45.4919,12428.0
2021-03-26 11:25:00,54.57,54.7,54.56,54.66,21876.0,45.5002,45.6086,45.4919,45.5753,21876.0
2021-03-26 11:30:00,54.69,54.73,54.56,54.67,17549.0,45.6003,45.6336,45.4919,45.5836,17549.0
2021-03-26 11:35:00,54.71,54.71,54.65,54.68,9442.0,45.6169,45.6169,45.5669,45.5919,9442.0
2021-03-26 11:40:00,54.66,54.68,54.62,54.64,6889.0,45.5753,45.5919,45.5419,45.5586,6889.0
2021-03-26 11:45:00,54.65,54.65,54.48,54.56,13080.0,45.5669,45.5669,45.4252,45.4919,13080.0
2021-03-26 11:50:00,54.57,54.61,54.47,54.56,10675.0,45.5002,45.5336,45.4168,45.4919,10675.0
2021-03-26 11:55:00,54.56,54.61,54.54,54.61,9280.0,45.4919,45.5336,45.4752,45.5336,9280.0
2021-03-26 12:00:00,54.58,54.73,54.56,54.67,11798.0,45.5086,45.6336,45.4919,45.5836,11798.0
2021-03-26 12:05:00,54.68,54.72,54.66,54.71,5797.0,45.5919,45.6253,45.5753,45.6169,5797.0
2021-03-26 12:10:00,54.71,54.85,54.7,54.8,19636.0,45.6169,45.7337,45.6086,45.692,19636.0
2021-03-26 12:15:00,54.79,54.88,54.78,54.84,15880.0,45.6836,45.7587,45.6753,45.7253,15880.0
2021-03-26 12:20:00,54.83,54.83,54.66,54.68,16709.0,45.717,45.717,45.5753,45.5919,16709.0
2021-03-26 12:25:00,54.69,54.69,54.57,54.62,22555.0,45.6003,45.6003,45.5002,45.5419,22555.0
2021-03-26 12:30:00,54.64,54.76,54.61,54.76,8938.0,45.5586,45.6586,45.5336,45.6586,8938.0
2021-03-26 12:35:00,54.79,54.82,54.72,54.82,5539.0,45.6836,45.7087,45.6253,45.7087,5539.0
2021-03-26 12:40:00,54.81,54.86,54.8,54.81,7823.0,45.7003,45.742,45.692,45.7003,7823.0
2021-03-26 12:45:00,54.82,54.88,54.81,54.88,6104.0,45.7087,45.7587,45.7003,45.7587,6104.0
2021-03-26 12:50:00,54.89,54.99,54.87,54.94,11847.0,45.767,45.8504,45.7504,45.8087,11847.0
2021-03-26 12:55:00,54.91,54.94,54.87,54.89,5065.0,45.7837,45.8087,45.7504,45.767,5065.0
2021-03-26 13:00:00,54.9,54.91,54.83,54.9,28176.0,45.7754,45.7837,45.717,45.7754,28176.0
2021-03-26 13:05:00,54.93,54.98,54.91,54.95,7876.0,45.8004,45.8421,45.7837,45.8171,7876.0
2021-03-26 13:10:00,54.93,54.97,54.76,54.8,7330.0,45.8004,45.8337,45.6586,45.692,7330.0
2021-03-26 13:15:00,54.81,54.88,54.81,54.81,6428.0,45.7003,45.7587,45.7003,45.7003,6428.0
2021-03-26 13:20:00,54.8,54.81,54.71,54.77,7072.0,45.692,45.7003,45.6169,45.667,7072.0
2021-03-26 13:25:00,54.76,54.77,54.64,54.66,6169.0,45.6586,45.667,45.5586,45.5753,6169.0
2021-03-26 13:30:00,54.66,54.71,54.63,54.7,5303.0,45.5753,45.6169,45.5502,45.6086,5303.0
2021-03-26 13:35:00,54.71,54.71,54.63,54.64,7691.0,45.6169,45.6169,45.5502,45.5586,7691.0
2021-03-26 13:40:00,54.64,54.68,54.62,54.64,4194.0,45.5586,45.5919,45.5419,45.5586,4194.0
2021-03-26 13:45:00,54.64,54.66,54.57,54.57,8753.0,45.5586,45.5753,45.5002,45.5002,8753.0
2021-03-26 13:50:00,54.54,54.63,54.54,54.6,13060.0,45.4752,45.5502,45.4752,45.5252,13060.0
2021-03-26 13:55:00,54.58,54.66,54.52,54.58,14544.0,45.5086,45.5753,45.4585,45.5086,14544.0
2021-03-26 14:00:00,54.59,54.63,54.53,54.53,13452.0,45.5169,45.5502,45.4669,45.4669,13452.0
2021-03-26 14:05:00,54.55,54.55,54.36,54.39,11591.0,45.4835,45.4835,45.3251,45.3501,11591.0
2021-03-26 14:10:00,54.4,54.5,54.39,54.43,16383.0,45.3585,45.4418,45.3501,45.3835,16383.0
2021-03-26 14:15:00,54.46,54.46,54.38,54.42,7368.0,45.4085,45.4085,45.3418,45.3751,7368.0
2021-03-26 14:20:00,54.43,54.6,54.41,54.58,6899.0,45.3835,45.5252,45.3668,45.5086,6899.0
2021-03-26 14:25:00,54.59,54.61,54.52,54.6,18840.0,45.5169,45.5336,45.4585,45.5252,18840.0
2021-03-26 14:30:00,54.6,54.7,54.53,54.66,16997.0,45.5252,45.6086,45.4669,45.5753,16997.0
2021-03-26 14:35:00,54.68,54.73,54.6,54.64,5089.0,45.5919,45.6336,45.5252,45.5586,5089.0
2021-03-26 14:40:00,54.63,54.71,54.63,54.65,5059.0,45.5502,45.6169,45.5502,45.5669,5059.0
2021-03-26 14:45:00,54.66,54.66,54.49,54.54,11191.0,45.5753,45.5753,45.4335,45.4752,11191.0
2021-03-26 14:50:00,54.52,54.74,54.51,54.71,14410.0,45.4585,45.642,45.4502,45.6169,14410.0
2021-03-26 14:55:00,54.72,54.79,54.69,54.78,18978.0,45.6253,45.6836,45.6003,45.6753,18978.0
2021-03-26 15:00:00,54.79,54.83,54.76,54.8,22238.0,45.6836,45.717,45.6586,45.692,22238.0
2021-03-26 15:05:00,54.81,54.83,54.61,54.63,21115.0,45.7003,45.717,45.5336,45.5502,21115.0
2021-03-26 15:10:00,54.64,54.76,54.6,54.69,17378.0,45.5586,45.6586,45.5252,45.6003,17378.0
2021-03-26 15:15:00,54.68,54.72,54.65,54.71,18633.0,45.5919,45.6253,45.5669,45.6169,18633.0
2021-03-26 15:20:00,54.71,54.74,54.61,54.61,28189.0,45.6169,45.642,45.5336,45.5336,28189.0
2021-03-26 15:25:00,54.61,54.68,54.59,54.63,19462.0,45.5336,45.5919,45.5169,45.5502,19462.0
2021-03-26 15:30:00,54.63,54.78,54.63,54.78,28699.0,45.5502,45.6753,45.5502,45.6753,28699.0
2021-03-26 15:35:00,54.77,54.8,54.55,54.65,36635.0,45.667,45.692,45.4835,45.5669,36635.0
2021-03-26 15:40:00,54.65,54.81,54.63,54.8,37953.0,45.5669,45.7003,45.5502,45.692,37953.0
2021-03-26 15:45:00,54.8,54.9,54.78,54.9,31541.0,45.692,45.7754,45.6753,45.7754,31541.0
2021-03-26 15:50:00,54.93,54.96,54.85,54.95,65392.0,45.8004,45.8254,45.7337,45.8171,65392.0
2021-03-26 15:55:00,54.95,55.17,54.95,55.13,195493.0,45.8171,46.0005,45.8171,45.9671,195493.0
2021-03-29 09:30:00,55.0,55.19,54.74,55.06,47722.0,45.8587,46.0172,45.642,45.9088,47722.0
2021-03-29 09:35:00,55.05,55.24,55.02,55.12,13866.0,45.9004,46.0589,45.8754,45.9588,13866.0
2021-03-29 09:40:00,55.17,55.24,55.11,55.17,16112.0,46.0005,46.0589,45.9505,46.0005,16112.0
2021-03-29 09:45:00,55.1,55.47,55.09,55.21,26865.0,45.9421,46.2506,45.9338,46.0338,26865.0
2021-03-29 09:50:00,55.26,55.43,55.23,55.27,15706.0,46.0755,46.2173,46.0505,46.0839,15706.0
2021-03-29 09:55:00,55.24,55.43,55.21,55.27,21693.0,46.0589,46.2173,46.0338,46.0839,21693.0
2021-03-29 10:00:00,55.26,55.46,55.24,55.46,8174.0,46.0755,46.2423,46.0589,46.2423,8174.0
2021-03-29 10:05:00,55.5,55.5,55.24,55.24,15587.0,46.2756,46.2756,46.0589,46.0589,15587.0
2021-03-29 10:10:00,55.27,55.4,55.23,55.24,11958.0,46.0839,46.1923,46.0505,46.0589,11958.0
2021-03-29 10:15:00,55.23,55.25,55.14,55.17,8588.0,46.0505,46.0672,45.9755,46.0005,8588.0
2021-03-29 10:20:00,55.15,55.19,55.1,55.1,7009.0,45.9838,46.0172,45.9421,45.9421,7009.0
2021-03-29 10:25:00,55.1,55.17,55.0,55.0,6329.0,45.9421,46.0005,45.8587,45.8587,6329.0
2021-03-29 10:30:00,55.0,55.04,54.86,54.9,14061.0,45.8587,45.8921,45.742,45.7754,14061.0
2021-03-29 10:35:00,54.88,54.98,54.82,54.92,12886.0,45.7587,45.8421,45.7087,45.792,12886.0
2021-03-29 10:40:00,54.91,54.96,54.87,54.93,6050.0,45.7837,45.8254,45.7504,45.8004,6050.0
2021-03-29 10:45:00,54.91,54.91,54.83,54.87,4248.0,45.7837,45.7837,45.717,45.7504,4248.0
2021-03-29 10:50:00,54.85,54.9,54.69,54.69,8863.0,45.7337,45.7754,45.6003,45.6003,8863.0
2021-03-29 10:55:00,54.67,54.77,54.64,54.7,8067.0,45.5836,45.667,45.5586,45.6086,8067.0
2021-03-29 11:00:00,54.71,54.78,54.69,54.78,17109.0,45.6169,45.6753,45.6003,45.6753,17109.0
2021-03-29 11:05:00,54.76,54.76,54.6,54.64,8468.0,45.6586,45.6586,45.5252,45.5586,8468.0
2021-03-29 11:10:00,54.64,54.68,54.59,54.64,6911.0,45.5586,45.5919,45.5169,45.5586,6911.0
2021-03-29 11:15:00,54.68,54.79,54.68,54.72,7512.0,45.5919,45.6836,45.5919,45.6253,7512.0
2021-03-29 11:20:00,54.73,54.74,54.69,54.71,5968.0,45.6336,45.642,45.6003,45.6169,5968.0
2021-03-29 11:25:00,54.72,54.8,54.71,54.78,8227.0,45.6253,45.692,45.6169,45.6753,8227.0
2021-03-29 11:30:00,54.79,54.87,54.76,54.84,5737.0,45.6836,45.7504,45.6586,45.7253,5737.0
2021-03-29 11:35:00,54.85,54.93,54.84,54.86,11923.0,45.7337,45.8004,45.7253,45.742,11923.0
2021-03-29 11:40:00,54.83,54.89,54.77,54.81,19658.0,45.717,45.767,45.667,45.7003,19658.0
2021-03-29 11:45:00,54.8,54.87,54.78,54.8,10178.0,45.692,45.7504,45.6753,45.692,10178.0
2021-03-29 11:50:00,54.76,54.85,54.72,54.83,17233.0,45.6586,45.7337,45.6253,45.717,17233.0
2021-03-29 11:55:00,54.83,54.87,54.77,54.85,6255.0,45.717,45.7504,45.667,45.7337,6255.0
2021-03-29 12:00:00,54.84,54.87,54.8,54.81,8413.0,45.7253,45.7504,45.692,45.7003,8413.0
2021-03-29 12:05:00,54.79,54.79,54.61,54.63,5877.0,45.6836,45.6836,45.5336,45.5502,5877.0
2021-03-29 12:10:00,54.64,54.65,54.48,54.53,28230.0,45.5586,45.5669,45.4252,45.4669,28230.0
2021-03-29 12:15:00,54.51,54.54,54.45,54.48,11090.0,45.4502,45.4752,45.4002,45.4252,11090.0
2021-03-29 12:20:00,54.48,54.54,54.41,54.54,19936.0,45.4252,45.4752,45.3668,45.4752,19936.0
2021-03-29 12:25:00,54.53,54.67,54.52,54.67,7860.0,45.4669,45.5836,45.4585,45.5836,7860.0
2021-03-29 12:30:00,54.64,54.73,54.63,54.71,5789.0,45.5586,45.6336,45.5502,45.6169,5789.0
2021-03-29 12:35:00,54.73,54.74,54.64,54.64,9292.0,45.6336,45.642,45.5586,45.5586,9292.0
2021-03-29 12:40:00,54.62,54.66,54.59,54.65,9789.0,45.5419,45.5753,45.5169,45.5669,9789.0
2021-03-29 12:45:00,54.66,54.66,54.58,54.61,5263.0,45.5753,45.5753,45.5086,45.5336,5263.0
2021-03-29 12:50:00,54.59,54.62,54.55,54.62,5308.0,45.5169,45.5419,45.4835,45.5419,5308.0
2021-03-29 12:55:00,54.65,54.67,54.57,54.57,5543.0,45.5669,45.5836,45.5002,45.5002,5543.0
2021-03-29 13:00:00,54.57,54.62,54.52,54.61,10467.0,45.5002,45.5419,45.4585,45.5336,10467.0
2021-03-29 13:05:00,54.65,54.65,54.48,54.48,11432.0,45.5669,45.5669,45.4252,45.4252,11432.0
2021-03-29 13:10:00,54.45,54.46,54.36,54.37,7655.0,45.4002,45.4085,45.3251,45.3335,7655.0
2021-03-29 13:15:00,54.38,54.39,54.32,54.33,12176.0,45.3418,45.3501,45.2918,45.3001,12176.0
2021-03-29 13:20:00,54.34,54.43,54.3,54.37,10910.0,45.3084,45.3835,45.2751,45.3335,10910.0
2021-03-29 13:25:00,54.39,54.39,54.34,54.37,5300.0,45.3501,45.3501,45.3084,45.3335,5300.0
2021-03-29 13:30:00,54.34,54.54,54.33,54.53,10793.0,45.3084,45.4752,45.3001,45.4669,10793.0
2021-03-29 13:35:00,54.52,54.52,54.34,54.36,10444.0,45.4585,45.4585,45.3084,45.3251,10444.0
2021-03-29 13:40:00,54.37,54.37,54.22,54.28,19567.0,45.3335,45.3335,45.2084,45.2584,19567.0
2021-03-29 13:45:00,54.28,54.3,54.24,54.28,13304.0,45.2584,45.2751,45.2251,45.2584,13304.0
2021-03-29 13:50:00,54.28,54.44,54.26,54.4,9618.0,45.2584,45.3918,45.2417,45.3585,9618.0
2021-03-29 13:55:00,54.39,54.39,54.33,54.35,10366.0,45.3501,45.3501,45.3001,45.3168,10366.0
2021-03-29 14:00:00,54.37,54.39,54.29,54.37,9027.0,45.3335,45.3501,45.2667,45.3335,9027.0
2021-03-29 14:05:00,54.41,54.51,54.37,54.51,9042.0,45.3668,45.4502,45.3335,45.4502,9042.0
2021-03-29 14:10:00,54.51,54.53,54.44,54.49,15716.0,45.4502,45.4669,45.3918,45.4335,15716.0
2021-03-29 14:15:00,54.52,54.54,54.47,54.47,9707.0,45.4585,45.4752,45.4168,45.4168,9707.0
2021-03-29 14:20:00,54.47,54.55,54.46,54.54,9412.0,45.4168,45.4835,45.4085,45.4752,9412.0
2021-03-29 14:25:00,54.56,54.58,54.51,54.54,6425.0,45.4919,45.5086,45.4502,45.4752,6425.0
2021-03-29 14:30:00,54.56,54.57,54.34,54.39,11805.0,45.4919,45.5002,45.3084,45.3501,11805.0
2021-03-29 14:35:00,54.38,54.46,54.34,54.42,9600.0,45.3418,45.4085,45.3084,45.3751,9600.0
2021-03-29 14:40:00,54.43,54.49,54.43,54.44,12886.0,45.3835,45.4335,45.3835,45.3918,12886.0
2021-03-29 14:45:00,54.43,54.49,54.36,54.49,30803.0,45.3835,45.4335,45.3251,45.4335,30803.0
2021-03-29 14:50:00,54.5,54.54,54.42,54.52,13106.0,45.4418,45.4752,45.3751,45.4585,13106.0
2021-03-29 14:55:00,54.51,54.52,54.4,54.51,9548.0,45.4502,45.4585,45.3585,45.4502,9548.0
2021-03-29 15:00:00,54.54,54.61,54.45,54.49,25764.0,45.4752,45.5336,45.4002,45.4335,25764.0
2021-03-29 15:05:00,54.49,54.57,54.48,54.56,28328.0,45.4335,45.5002,45.4252,45.4919,28328.0
2021-03-29 15:10:00,54.54,54.55,54.45,54.5,30115.0,45.4752,45.4835,45.4002,45.4418,30115.0
2021-03-29 15:15:00,54.51,54.53,54.46,54.49,24296.0,45.4502,45.4669,45.4085,45.4335,24296.0
2021-03-29 15:20:00,54.51,54.57,54.46,54.49,33851.0,45.4502,45.5002,45.4085,45.4335,33851.0
2021-03-29 15:25:00,54.49,54.55,54.45,54.45,33241.0,45.4335,45.4835,45.4002,45.4002,33241.0
2021-03-29 15:30:00,54.45,54.58,54.45,54.53,19193.0,45.4002,45.5086,45.4002,45.4669,19193.0
2021-03-29 15:35:00,54.54,54.76,54.53,54.7,25977.0,45.4752,45.6586,45.4669,45.6086,25977.0
2021-03-29 15:40:00,54.71,54.76,54.59,54.59,26700.0,45.6169,45.6586,45.5169,45.5169,26700.0
2021-03-29 15:45:00,54.61,54.66,54.54,54.55,25675.0,45.5336,45.5753,45.4752,45.4835,25675.0
2021-03-29 15:50:00,54.55,54.6,54.5,54.53,55401.0,45.4835,45.5252,45.4418,45.4669,55401.0
2021-03-29 15:55:00,54.53,54.55,54.45,54.52,141585.0,45.4669,45.4835,45.4002,45.4585,141585.0
2021-03-30 09:30:00,54.45,54.86,54.37,54.79,42102.0,45.4002,45.742,45.3335,45.6836,42102.0
2021-03-30 09:35:00,54.76,54.85,54.58,54.58,10762.0,45.6586,45.7337,45.5086,45.5086,10762.0
2021-03-30 09:40:00,54.6,54.62,54.26,54.29,30030.0,45.5252,45.5419,45.2417,45.2667,30030.0
2021-03-30 09:45:00,54.32,54.45,54.1,54.13,27350.0,45.2918,45.4002,45.1083,45.1333,27350.0
2021-03-30 09:50:00,54.18,54.38,54.16,54.34,6339.0,45.175,45.3418,45.1584,45.3084,6339.0
2021-03-30 09:55:00,54.35,54.64,54.31,54.55,10717.0,45.3168,45.5586,45.2834,45.4835,10717.0
2021-03-30 10:00:00,54.53,54.67,54.46,54.55,9757.0,45.4669,45.5836,45.4085,45.4835,9757.0
2021-03-30 10:05:00,54.6,54.62,54.42,54.49,7386.0,45.5252,45.5419,45.3751,45.4335,7386.0
2021-03-30 10:10:00,54.49,54.58,54.44,54.56,6860.0,45.4335,45.5086,45.3918,45.4919,6860.0
2021-03-30 10:15:00,54.6,54.6,54.51,54.55,4669.0,45.5252,45.5252,45.4502,45.4835,4669.0
2021-03-30 10:20:00,54.54,54.54,54.36,54.45,5153.0,45.4752,45.4752,45.3251,45.4002,5153.0
2021-03-30 10:25:00,54.43,54.6,54.43,54.6,4513.0,45.3835,45.5252,45.3835,45.5252,4513.0
2021-03-30 10:30:00,54.57,54.7,54.57,54.69,5317.0,45.5002,45.6086,45.5002,45.6003,5317.0
2021-03-30 10:35:00,54.67,54.74,54.64,54.69,5238.0,45.5836,45.642,45.5586,45.6003,5238.0
2021-03-30 10:40:00,54.73,54.75,54.58,54.59,8158.0,45.6336,45.6503,45.5086,45.5169,8158.0
2021-03-30 10:45:00,54.61,54.66,54.56,54.64,8832.0,45.5336,45.5753,45.4919,45.5586,8832.0
2021-03-30 10:50:00,54.63,54.65,54.53,54.56,6527.0,45.5502,45.5669,45.4669,45.4919,6527.0
2021-03-30 10:55:00,54.55,54.59,54.54,54.55,6240.0,45.4835,45.5169,45.4752,45.4835,6240.0
2021-03-30 11:00:00,54.56,54.62,54.5,54.58,8572.0,45.4919,45.5419,45.4418,45.5086,8572.0
2021-03-30 11:05:00,54.59,54.63,54.57,54.61,2540.0,45.5169,45.5502,45.5002,45.5336,2540.0
2021-03-30 11:10:00,54.59,54.66,54.56,54.66,7041.0,45.5169,45.5753,45.4919,45.5753,7041.0
2021-03-30 11:15:00,54.67,54.7,54.63,54.69,3740.0,45.5836,45.6086,45.5502,45.6003,3740.0
2021-03-30 11:20:00,54.7,54.74,54.68,54.73,11200.0,45.6086,45.642,45.5919,45.6336,11200.0
2021-03-30 11:25:00,54.7,54.72,54.59,54.66,8469.0,45.6086,45.6253,45.5169,45.5753,8469.0
2021-03-30 11:30:00,54.65,54.66,54.57,54.58,6274.0,45.5669,45.5753,45.5002,45.5086,6274.0
2021-03-30 11:35:00,54.54,54.55,54.48,54.49,3795.0,45.4752,45.4835,45.4252,45.4335,3795.0
2021-03-30 11:40:00,54.48,54.61,54.46,54.61,5081.0,45.4252,45.5336,45.4085,45.5336,5081.0
2021-03-30 11:45:00,54.59,54.7,54.54,54.54,10568.0,45.5169,45.6086,45.4752,45.4752,10568.0
2021-03-30 11:50:00,54.51,54.54,54.48,54.48,3093.0,45.4502,45.4752,45.4252,45.4252,3093.0
2021-03-30 11:55:00,54.48,54.6,54.45,54.58,6708.0,45.4252,45.5252,45.4002,45.5086,6708.0
2021-03-30 12:00:00,54.58,54.61,54.53,54.58,8710.0,45.5086,45.5336,45.4669,45.5086,8710.0
2021-03-30 12:05:00,54.59,54.68,54.55,54.66,6883.0,45.5169,45.5919,45.4835,45.5753,6883.0
2021-03-30 12:10:00,54.66,54.68,54.63,54.66,7955.0,45.5753,45.5919,45.5502,45.5753,7955.0
2021-03-30 12:15:00,54.65,54.66,54.59,54.59,4523.0,45.5669,45.5753,45.5169,45.5169,4523.0
2021-03-30 12:20:00,54.6,54.61,54.54,54.6,35107.0,45.5252,45.5336,45.4752,45.5252,35107.0
2021-03-30 12:25:00,54.6,54.63,54.56,54.61,6653.0,45.5252,45.5502,45.4919,45.5336,6653.0
2021-03-30 12:30:00,54.6,54.71,54.59,54.67,21870.0,45.5252,45.6169,45.5169,45.5836,21870.0
2021-03-30 12:35:00,54.65,54.71,54.64,54.68,4051.0,45.5669,45.6169,45.5586,45.5919,4051.0
2021-03-30 12:40:00,54.68,54.71,54.64,54.65,4388.0,45.5919,45.6169,45.5586,45.5669,4388.0
2021-03-30 12:45:00,54.66,54.67,54.59,54.6,8402.0,45.5753,45.5836,45.5169,45.5252,8402.0
2021-03-30 12:50:00,54.61,54.62,54.51,54.52,8218.0,45.5336,45.5419,45.4502,45.4585,8218.0
2021-03-30 12:55:00,54.49,54.63,54.49,54.61,7932.0,45.4335,45.5502,45.4335,45.5336,7932.0
2021-03-30 13:00:00,54.63,54.69,54.59,54.69,15538.0,45.5502,45.6003,45.5169,45.6003,15538.0
2021-03-30 13:05:00,54.68,54.69,54.61,54.65,14442.0,45.5919,45.6003,45.5336,45.5669,14442.0
2021-03-30 13:10:00,54.65,54.65,54.6,54.6,3425.0,45.5669,45.5669,45.5252,45.5252,3425.0
2021-03-30 13:15:00,54.61,54.62,54.56,54.56,3849.0,45.5336,45.5419,45.4919,45.4919,3849.0
2021-03-30 13:20:00,54.56,54.63,54.54,54.62,5696.0,45.4919,45.5502,45.4752,45.5419,5696.0
2021-03-30 13:25:00,54.62,54.64,54.58,54.6,5590.0,45.5419,45.5586,45.5086,45.5252,5590.0
2021-03-30 13:30:00,54.58,54.6,54.52,54.55,4830.0,45.5086,45.5252,45.4585,45.4835,4830.0
2021-03-30 13:35:00,54.53,54.59,54.5,54.58,11034.0,45.4669,45.5169,45.4418,45.5086,11034.0
2021-03-30 13:40:00,54.58,54.58,54.55,54.56,3850.0,45.5086,45.5086,45.4835,45.4919,3850.0
2021-03-30 13:45:00,54.56,54.57,54.52,54.55,3823.0,45.4919,45.5002,45.4585,45.4835,3823.0
2021-03-30 13:50:00,54.56,54.61,54.56,54.59,7107.0,45.4919,45.5336,45.4919,45.5169,7107.0
2021-03-30 13:55:00,54.59,54.63,54.59,54.63,5342.0,45.5169,45.5502,45.5169,45.5502,5342.0
2021-03-30 14:00:00,54.61,54.61,54.53,54.54,6145.0,45.5336,45.5336,45.4669,45.4752,6145.0
2021-03-30 14:05:00,54.55,54.63,54.55,54.57,6545.0,45.4835,45.5502,45.4835,45.5002,6545.0
2021-03-30 14:10:00,54.57,54.65,54.53,54.65,14217.0,45.5002,45.5669,45.4669,45.5669,14217.0
2021-03-30 14:15:00,54.69,54.78,54.68,54.73,7796.0,45.6003,45.6753,45.5919,45.6336,7796.0
2021-03-30 14:20:00,54.74,54.74,54.68,54.7,6077.0,45.642,45.642,45.5919,45.6086,6077.0
2021-03-30 14:25:00,54.7,54.77,54.7,54.75,6523.0,45.6086,45.667,45.6086,45.6503,6523.0
2021-03-30 14:30:00,54.76,54.77,54.69,54.71,5454.0,45.6586,45.667,45.6003,45.6169,5454.0
2021-03-30 14:35:00,54.69,54.69,54.62,54.62,6509.0,45.6003,45.6003,45.5419,45.5419,6509.0
2021-03-30 14:40:00,54.61,54.67,54.58,54.64,6284.0,45.5336,45.5836,45.5086,45.5586,6284.0
2021-03-30 14:45:00,54.65,54.68,54.63,54.68,6815.0,45.5669,45.5919,45.5502,45.5919,6815.0
2021-03-30 14:50:00,54.69,54.72,54.67,54.68,7878.0,45.6003,45.6253,45.5836,45.5919,7878.0
2021-03-30 14:55:00,54.68,54.76,54.67,54.74,8582.0,45.5919,45.6586,45.5836,45.642,8582.0
2021-03-30 15:00:00,54.74,54.85,54.71,54.84,8731.0,45.642,45.7337,45.6169,45.7253,8731.0
2021-03-30 15:05:00,54.83,54.83,54.8,54.82,8872.0,45.717,45.717,45.692,45.7087,8872.0
2021-03-30 15:10:00,54.81,54.82,54.75,54.81,14080.0,45.7003,45.7087,45.6503,45.7003,14080.0
2021-03-30 15:15:00,54.81,54.9,54.79,54.9,12087.0,45.7003,45.7754,45.6836,45.7754,12087.0
2021-03-30 15:20:00,54.9,54.97,54.88,54.97,17303.0,45.7754,45.8337,45.7587,45.8337,17303.0
2021-03-30 15:25:00,54.98,55.02,54.93,55.0,14587.0,45.8421,45.8754,45.8004,45.8587,14587.0
2021-03-30 15:30:00,54.99,55.05,54.99,55.03,17578.0,45.8504,45.9004,45.8504,45.8838,17578.0
2021-03-30 15:35:00,55.03,55.04,54.99,55.0,20787.0,45.8838,45.8921,45.8504,45.8587,20787.0
2021-03-30 15:40:00,55.0,55.03,54.96,55.0,19356.0,45.8587,45.8838,45.8254,45.8587,19356.0
2021-03-30 15:45:00,55.0,55.0,54.92,54.93,23388.0,45.8587,45.8587,45.792,45.8004,23388.0
2021-03-30 15:50:00,54.94,54.99,54.86,54.96,77333.0,45.8087,45.8504,45.742,45.8254,77333.0
2021-03-30 15:55:00,54.95,55.01,54.82,55.01,179694.0,45.8171,45.8671,45.7087,45.8671,179694.0
2021-03-31 09:30:00,54.82,55.19,54.81,55.15,35548.0,45.7087,46.0172,45.7003,45.9838,35548.0
2021-03-31 09:35:00,55.15,55.28,55.06,55.23,11514.0,45.9838,46.0922,45.9088,46.0505,11514.0
2021-03-31 09:40:00,55.28,55.28,55.03,55.09,5515.0,46.0922,46.0922,45.8838,45.9338,5515.0
2021-03-31 09:45:00,55.09,55.14,54.98,55.12,3047.0,45.9338,45.9755,45.8421,45.9588,3047.0
2021-03-31 09:50:00,55.03,55.09,54.86,54.93,8870.0,45.8838,45.9338,45.742,45.8004,8870.0
2021-03-31 09:55:00,54.96,54.96,54.82,54.84,12493.0,45.8254,45.8254,45.7087,45.7253,12493.0
2021-03-31 10:00:00,54.85,54.86,54.71,54.71,13040.0,45.7337,45.742,45.6169,45.6169,13040.0
2021-03-31 10:05:00,54.71,54.71,54.5,54.52,11128.0,45.6169,45.6169,45.4418,45.4585,11128.0
2021-03-31 10:10:00,54.51,54.57,54.34,54.34,16836.0,45.4502,45.5002,45.3084,45.3084,16836.0
2021-03-31 10:15:00,54.33,54.47,54.31,54.37,12290.0,45.3001,45.4168,45.2834,45.3335,12290.0
2021-03-31 10:20:00,54.33,54.45,54.29,54.36,15741.0,45.3001,45.4002,45.2667,45.3251,15741.0
2021-03-31 10:25:00,54.35,54.36,54.24,54.32,15362.0,45.3168,45.3251,45.2251,45.2918,15362.0
2021-03-31 10:30:00,54.35,54.54,54.33,54.5,16161.0,45.3168,45.4752,45.3001,45.4418,16161.0
2021-03-31 10:35:00,54.48,54.53,54.35,54.51,19373.0,45.4252,45.4669,45.3168,45.4502,19373.0
2021-03-31 10:40:00,54.52,54.59,54.41,54.45,9139.0,45.4585,45.5169,45.3668,45.4002,9139.0
2021-03-31 10:45:00,54.43,54.44,54.25,54.3,10153.0,45.3835,45.3918,45.2334,45.2751,10153.0
2021-03-31 10:50:00,54.27,54.37,54.25,54.35,15595.0,45.2501,45.3335,45.2334,45.3168,15595.0
2021-03-31 10:55:00,54.36,54.47,54.35,54.43,7212.0,45.3251,45.4168,45.3168,45.3835,7212.0
2021-03-31 11:00:00,54.49,54.52,54.39,54.52,11010.0,45.4335,45.4585,45.3501,45.4585,11010.0
2021-03-31 11:05:00,54.52,54.54,54.37,54.47,13876.0,45.4585,45.4752,45.3335,45.4168,13876.0
2021-03-31 11:10:00,54.47,54.47,54.28,54.43,15272.0,45.4168,45.4168,45.2584,45.3835,15272.0
2021-03-31 11:15:00,54.41,54.53,54.4,54.53,16159.0,45.3668,45.4669,45.3585,45.4669,16159.0
2021-03-31 11:20:00,54.53,54.55,54.42,54.43,4448.0,45.4669,45.4835,45.3751,45.3835,4448.0
2021-03-31 11:25:00,54.42,54.42,54.31,54.35,6039.0,45.3751,45.3751,45.2834,45.3168,6039.0
2021-03-31 11:30:00,54.29,54.3,54.13,54.13,8485.0,45.2667,45.2751,45.1333,45.1333,8485.0
2021-03-31 11:35:00,54.15,54.21,54.13,54.18,9681.0,45.15,45.2,45.1333,45.175,9681.0
2021-03-31 11:40:00,54.18,54.23,54.18,54.21,11470.0,45.175,45.2167,45.175,45.2,11470.0
2021-03-31 11:45:00,54.23,54.31,54.22,54.27,6932.0,45.2167,45.2834,45.2084,45.2501,6932.0
2021-03-31 11:50:00,54.27,54.3,54.25,54.29,6668.0,45.2501,45.2751,45.2334,45.2667,6668.0
2021-03-31 11:55:00,54.31,54.32,54.19,54.19,3908.0,45.2834,45.2918,45.1834,45.1834,3908.0
2021-03-31 12:00:00,54.19,54.2,54.14,54.19,9198.0,45.1834,45.1917,45.1417,45.1834,9198.0
2021-03-31 12:05:00,54.2,54.27,54.16,54.2,13995.0,45.1917,45.2501,45.1584,45.1917,13995.0
2021-03-31 12:10:00,54.19,54.24,54.18,54.24,18425.0,45.1834,45.2251,45.175,45.2251,18425.0
2021-03-31 12:15:00,54.24,54.24,54.14,54.24,8136.0,45.2251,45.2251,45.1417,45.2251,8136.0
2021-03-31 12:20:00,54.24,54.35,54.13,54.29,74600.0,45.2251,45.3168,45.1333,45.2667,74600.0
2021-03-31 12:25:00,54.26,54.28,54.16,54.2,7358.0,45.2417,45.2584,45.1584,45.1917,7358.0
2021-03-31 12:30:00,54.2,54.2,54.1,54.18,8561.0,45.1917,45.1917,45.1083,45.175,8561.0
2021-03-31 12:35:00,54.19,54.57,54.18,54.36,110971.0,45.1834,45.5002,45.175,45.3251,110971.0
2021-03-31 12:40:00,54.37,54.53,54.37,54.53,7711.0,45.3335,45.4669,45.3335,45.4669,7711.0
2021-03-31 12:45:00,54.53,54.71,54.51,54.71,10060.0,45.4669,45.6169,45.4502,45.6169,10060.0
2021-03-31 12:50:00,54.7,54.75,54.69,54.71,5984.0,45.6086,45.6503,45.6003,45.6169,5984.0
2021-03-31 12:55:00,54.71,54.83,54.71,54.81,8266.0,45.6169,45.717,45.6169,45.7003,8266.0
2021-03-31 13:00:00,54.82,54.82,54.76,54.76,5893.0,45.7087,45.7087,45.6586,45.6586,5893.0
2021-03-31 13:05:00,54.76,54.8,54.69,54.73,8774.0,45.6586,45.692,45.6003,45.6336,8774.0
2021-03-31 13:10:00,54.73,54.74,54.68,54.7,6828.0,45.6336,45.642,45.5919,45.6086,6828.0
2021-03-31 13:15:00,54.7,54.71,54.65,54.69,8401.0,45.6086,45.6169,45.5669,45.6003,8401.0
2021-03-31 13:20:00,54.7,54.73,54.62,54.62,5988.0,45.6086,45.6336,45.5419,45.5419,5988.0
2021-03-31 13:25:00,54.61,54.62,54.49,54.49,5629.0,45.5336,45.5419,45.4335,45.4335,5629.0
2021-03-31 13:30:00,54.5,54.67,54.45,54.67,16354.0,45.4418,45.5836,45.4002,45.5836,16354.0
2021-03-31 13:35:00,54.73,54.75,54.65,54.69,40602.0,45.6336,45.6503,45.5669,45.6003,40602.0
2021-03-31 13:40:00,54.7,54.73,54.68,54.69,6575.0,45.6086,45.6336,45.5919,45.6003,6575.0
2021-03-31 13:45:00,54.68,54.73,54.65,54.73,8185.0,45.5919,45.6336,45.5669,45.6336,8185.0
2021-03-31 13:50:00,54.72,54.77,54.72,54.75,5011.0,45.6253,45.667,45.6253,45.6503,5011.0
2021-03-31 13:55:00,54.76,54.8,54.74,54.77,9879.0,45.6586,45.692,45.642,45.667,9879.0
2021-03-31 14:00:00,54.78,54.86,54.77,54.85,15138.0,45.6753,45.742,45.667,45.7337,15138.0
2021-03-31 14:05:00,54.83,54.89,54.74,54.74,19944.0,45.717,45.767,45.642,45.642,19944.0
2021-03-31 14:10:00,54.75,54.77,54.67,54.76,11515.0,45.6503,45.667,45.5836,45.6586,11515.0
2021-03-31 14:15:00,54.76,54.76,54.61,54.62,8801.0,45.6586,45.6586,45.5336,45.5419,8801.0
2021-03-31 14:20:00,54.62,54.7,54.57,54.7,14097.0,45.5419,45.6086,45.5002,45.6086,14097.0
2021-03-31 14:25:00,54.71,54.71,54.65,54.66,9442.0,45.6169,45.6169,45.5669,45.5753,9442.0
2021-03-31 14:30:00,54.67,54.75,54.66,54.73,9632.0,45.5836,45.6503,45.5753,45.6336,9632.0
2021-03-31 14:35:00,54.73,54.8,54.72,54.73,6655.0,45.6336,45.692,45.6253,45.6336,6655.0
2021-03-31 14:40:00,54.73,54.87,54.72,54.84,11374.0,45.6336,45.7504,45.6253,45.7253,11374.0
2021-03-31 14:45:00,54.84,54.84,54.74,54.74,11119.0,45.7253,45.7253,45.642,45.642,11119.0
2021-03-31 14:50:00,54.72,54.79,54.65,54.68,10091.0,45.6253,45.6836,45.5669,45.5919,10091.0
2021-03-31 14:55:00,54.66,54.69,54.54,54.54,14747.0,45.5753,45.6003,45.4752,45.4752,14747.0
2021-03-31 15:00:00,54.56,54.59,54.43,54.48,18257.0,45.4919,45.5169,45.3835,45.4252,18257.0
2021-03-31 15:05:00,54.47,54.51,54.44,54.49,11835.0,45.4168,45.4502,45.3918,45.4335,11835.0
2021-03-31 15:10:00,54.47,54.49,54.41,54.48,16905.0,45.4168,45.4335,45.3668,45.4252,16905.0
2021-03-31 15:15:00,54.48,54.52,54.44,54.51,19772.0,45.4252,45.4585,45.3918,45.4502,19772.0
2021-03-31 15:20:00,54.49,54.56,54.47,54.5,37296.0,45.4335,45.4919,45.4168,45.4418,37296.0
2021-03-31 15:25:00,54.5,54.6,54.5,54.58,21828.0,45.4418,45.5252,45.4418,45.5086,21828.0
2021-03-31 15:30:00,54.58,54.59,54.49,54.52,34898.0,45.5086,45.5169,45.4335,45.4585,34898.0
2021-03-31 15:35:00,54.52,54.52,54.33,54.34,37607.0,45.4585,45.4585,45.3001,45.3084,37607.0
2021-03-31 15:40:00,54.33,54.45,54.32,54.38,42873.0,45.3001,45.4002,45.2918,45.3418,42873.0
2021-03-31 15:45:00,54.38,54.41,54.28,54.32,53415.0,45.3418,45.3668,45.2584,45.2918,53415.0
2021-03-31 15:50:00,54.32,54.32,54.2,54.24,107743.0,45.2918,45.2918,45.1917,45.2251,107743.0
2021-03-31 15:55:00,54.25,54.26,54.04,54.08,335952.0,45.2334,45.2417,45.0583,45.0917,335952.0
2021-04-01 09:30:00,54.01,54.07,53.68,53.97,84943.0,45.0333,45.0833,44.7581,44.9999,84943.0
2021-04-01 09:35:00,53.99,54.04,53.62,53.66,36607.0,45.0166,45.0583,44.7081,44.7415,36607.0
2021-04-01 09:40:00,53.58,53.74,53.33,53.52,44562.0,44.6748,44.8082,44.4663,44.6247,44562.0
2021-04-01 09:45:00,53.6,53.7,53.51,53.64,13811.0,44.6914,44.7748,44.6164,44.7248,13811.0
2021-04-01 09:50:00,53.6,53.74,53.47,53.68,17799.0,44.6914,44.8082,44.583,44.7581,17799.0
2021-04-01 09:55:00,53.62,53.62,53.42,53.43,15156.0,44.7081,44.7081,44.5413,44.5497,15156.0
2021-04-01 10:00:00,53.45,53.65,53.35,53.65,20629.0,44.5664,44.7331,44.483,44.7331,20629.0
2021-04-01 10:05:00,53.66,53.78,53.62,53.64,30753.0,44.7415,44.8415,44.7081,44.7248,30753.0
2021-04-01 10:10:00,53.64,53.68,53.54,53.68,9795.0,44.7248,44.7581,44.6414,44.7581,9795.0
2021-04-01 10:15:00,53.67,53.68,53.53,53.58,14921.0,44.7498,44.7581,44.6331,44.6748,14921.0
2021-04-01 10:20:00,53.58,53.61,53.49,53.53,14805.0,44.6748,44.6998,44.5997,44.6331,14805.0
2021-04-01 10:25:00,53.56,53.59,53.47,53.57,43514.0,44.6581,44.6831,44.583,44.6664,43514.0
2021-04-01 10:30:00,53.59,53.7,53.53,53.68,41057.0,44.6831,44.7748,44.6331,44.7581,41057.0
2021-04-01 10:35:00,53.67,53.68,53.54,53.64,35545.0,44.7498,44.7581,44.6414,44.7248,35545.0
2021-04-01 10:40:00,53.66,53.79,53.61,53.79,10070.0,44.7415,44.8499,44.6998,44.8499,10070.0
2021-04-01 10:45:00,53.78,53.87,53.74,53.74,16576.0,44.8415,44.9166,44.8082,44.8082,16576.0
2021-04-01 10:50:00,53.75,53.76,53.68,53.71,23465.0,44.8165,44.8248,44.7581,44.7831,23465.0
2021-04-01 10:55:00,53.71,53.89,53.71,53.79,22591.0,44.7831,44.9332,44.7831,44.8499,22591.0
2021-04-01 11:00:00,53.79,53.99,53.77,53.93,11037.0,44.8499,45.0166,44.8332,44.9666,11037.0
2021-04-01 11:05:00,53.94,54.04,53.9,53.9,36563.0,44.9749,45.0583,44.9416,44.9416,36563.0
2021-04-01 11:10:00,53.88,53.97,53.88,53.9,10463.0,44.9249,44.9999,44.9249,44.9416,10463.0
2021-04-01 11:15:00,53.92,53.94,53.87,53.89,12666.0,44.9582,44.9749,44.9166,44.9332,12666.0
2021-04-01 11:20:00,53.88,53.93,53.82,53.91,13529.0,44.9249,44.9666,44.8749,44.9499,13529.0
2021-04-01 11:25:00,53.91,53.91,53.82,53.87,17950.0,44.9499,44.9499,44.8749,44.9166,17950.0
2021-04-01 11:30:00,53.88,53.89,53.83,53.83,11536.0,44.9249,44.9332,44.8832,44.8832,11536.0
2021-04-01 11:35:00,53.85,54.0,53.84,54.0,6102.0,44.8999,45.0249,44.8915,45.0249,6102.0
2021-04-01 11:40:00,54.04,54.1,53.97,53.99,8310.0,45.0583,45.1083,44.9999,45.0166,8310.0
2021-04-01 11:45:00,54.0,54.08,54.0,54.03,7577.0,45.0249,45.0917,45.0249,45.05,7577.0
2021-04-01 11:50:00,54.05,54.13,54.05,54.11,4908.0,45.0666,45.1333,45.0666,45.1167,4908.0
2021-04-01 11:55:00,54.12,54.13,54.08,54.08,7027.0,45.125,45.1333,45.0917,45.0917,7027.0
2021-04-01 12:00:00,54.1,54.13,54.08,54.09,9105.0,45.1083,45.1333,45.0917,45.1,9105.0
2021-04-01 12:05:00,54.1,54.17,54.1,54.15,9079.0,45.1083,45.1667,45.1083,45.15,9079.0
2021-04-01 12:10:00,54.16,54.17,54.09,54.1,9074.0,45.1584,45.1667,45.1,45.1083,9074.0
2021-04-01 12:15:00,54.11,54.14,54.07,54.14,7444.0,45.1167,45.1417,45.0833,45.1417,7444.0
2021-04-01 12:20:00,54.14,54.2,54.13,54.19,11820.0,45.1417,45.1917,45.1333,45.1834,11820.0
2021-04-01 12:25:00,54.2,54.2,54.06,54.06,28484.0,45.1917,45.1917,45.075,45.075,28484.0
2021-04-01 12:30:00,54.07,54.17,54.06,54.16,17986.0,45.0833,45.1667,45.075,45.1584,17986.0
2021-04-01 12:35:00,54.16,54.16,54.04,54.05,47794.0,45.1584,45.1584,45.0583,45.0666,47794.0
2021-04-01 12:40:00,54.06,54.11,53.99,54.01,32647.0,45.075,45.1167,45.0166,45.0333,32647.0
2021-04-01 12:45:00,54.01,54.04,53.98,54.04,14418.0,45.0333,45.0583,45.0083,45.0583,14418.0
2021-04-01 12:50:00,54.06,54.07,54.01,54.01,42159.0,45.075,45.0833,45.0333,45.0333,42159.0
2021-04-01 12:55:00,54.02,54.02,53.99,53.99,23565.0,45.0416,45.0416,45.0166,45.0166,23565.0
2021-04-01 13:00:00,53.99,54.12,53.97,54.09,8513.0,45.0166,45.125,44.9999,45.1,8513.0
2021-04-01 13:05:00,54.1,54.16,54.1,54.14,10599.0,45.1083,45.1584,45.1083,45.1417,10599.0
2021-04-01 13:10:00,54.14,54.18,54.14,54.16,7144.0,45.1417,45.175,45.1417,45.1584,7144.0
2021-04-01 13:15:00,54.16,54.19,54.13,54.18,9267.0,45.1584,45.1834,45.1333,45.175,9267.0
2021-04-01 13:20:00,54.19,54.21,54.17,54.21,8242.0,45.1834,45.2,45.1667,45.2,8242.0
2021-04-01 13:25:00,54.21,54.24,54.17,54.2,11005.0,45.2,45.2251,45.1667,45.1917,11005.0
2021-04-01 13:30:00,54.17,54.27,54.17,54.27,11061.0,45.1667,45.2501,45.1667,45.2501,11061.0
2021-04-01 13:35:00,54.27,54.29,54.21,54.21,7946.0,45.2501,45.2667,45.2,45.2,7946.0
2021-04-01 13:40:00,54.22,54.25,54.2,54.22,6256.0,45.2084,45.2334,45.1917,45.2084,6256.0
2021-04-01 13:45:00,54.22,54.22,54.17,54.18,16725.0,45.2084,45.2084,45.1667,45.175,16725.0
2021-04-01 13:50:00,54.19,54.19,54.13,54.14,12935.0,45.1834,45.1834,45.1333,45.1417,12935.0
2021-04-01 13:55:00,54.15,54.15,54.08,54.11,15401.0,45.15,45.15,45.0917,45.1167,15401.0
2021-04-01 14:00:00,54.12,54.18,54.11,54.12,11661.0,45.125,45.175,45.1167,45.125,11661.0
2021-04-01 14:05:00,54.13,54.19,54.11,54.19,9072.0,45.1333,45.1834,45.1167,45.1834,9072.0
2021-04-01 14:10:00,54.19,54.2,54.12,54.14,8446.0,45.1834,45.1917,45.125,45.1417,8446.0
2021-04-01 14:15:00,54.14,54.15,54.11,54.12,7363.0,45.1417,45.15,45.1167,45.125,7363.0
2021-04-01 14:20:00,54.13,54.2,54.13,54.2,9977.0,45.1333,45.1917,45.1333,45.1917,9977.0
2021-04-01 14:25:00,54.22,54.22,54.08,54.09,13378.0,45.2084,45.2084,45.0917,45.1,13378.0
2021-04-01 14:30:00,54.08,54.14,54.04,54.14,8608.0,45.0917,45.1417,45.0583,45.1417,8608.0
2021-04-01 14:35:00,54.14,54.16,54.12,54.12,15580.0,45.1417,45.1584,45.125,45.125,15580.0
2021-04-01 14:40:00,54.13,54.15,54.1,54.13,11718.0,45.1333,45.15,45.1083,45.1333,11718.0
2021-04-01 14:45:00,54.14,54.18,54.11,54.14,11888.0,45.1417,45.175,45.1167,45.1417,11888.0
2021-04-01 14:50:00,54.14,54.15,54.09,54.09,7866.0,45.1417,45.15,45.1,45.1,7866.0
2021-04-01 14:55:00,54.09,54.12,54.06,54.11,7763.0,45.1,45.125,45.075,45.1167,7763.0
2021-04-01 15:00:00,54.11,54.12,54.01,54.03,15521.0,45.1167,45.125,45.0333,45.05,15521.0
2021-04-01 15:05:00,54.03,54.05,53.99,53.99,29835.0,45.05,45.0666,45.0166,45.0166,29835.0
2021-04-01 15:10:00,54.0,54.02,53.95,53.96,33927.0,45.0249,45.0416,44.9833,44.9916,33927.0
2021-04-01 15:15:00,53.96,54.02,53.92,53.96,26567.0,44.9916,45.0416,44.9582,44.9916,26567.0
2021-04-01 15:20:00,53.97,54.01,53.96,54.01,29415.0,44.9999,45.0333,44.9916,45.0333,29415.0
2021-04-01 15:25:00,54.01,54.01,53.92,53.94,28769.0,45.0333,45.0333,44.9582,44.9749,28769.0
2021-04-01 15:30:00,53.94,53.99,53.93,53.98,27477.0,44.9749,45.0166,44.9666,45.0083,27477.0
2021-04-01 15:35:00,53.98,54.02,53.95,53.96,34314.0,45.0083,45.0416,44.9833,44.9916,34314.0
2021-04-01 15:40:00,53.97,54.05,53.97,54.03,49441.0,44.9999,45.0666,44.9999,45.05,49441.0
2021-04-01 15:45:00,54.03,54.1,54.01,54.08,59536.0,45.05,45.1083,45.0333,45.0917,59536.0
2021-04-01 15:50:00,54.08,54.16,54.07,54.16,69657.0,45.0917,45.1584,45.0833,45.1584,69657.0
2021-04-01 15:55:00,54.17,54.3,54.11,54.29,134361.0,45.1667,45.2751,45.1167,45.2667,134361.0
2021-04-05 09:30:00,54.95,54.95,54.43,54.51,62322.0,45.8171,45.8171,45.3835,45.4502,62322.0
2021-04-05 09:35:00,54.53,54.75,54.43,54.57,22572.0,45.4669,45.6503,45.3835,45.5002,22572.0
2021-04-05 09:40:00,54.55,54.65,54.52,54.59,23700.0,45.4835,45.5669,45.4585,45.5169,23700.0
2021-04-05 09:45:00,54.57,54.57,54.42,54.43,15658.0,45.5002,45.5002,45.3751,45.3835,15658.0
2021-04-05 09:50:00,54.42,54.53,54.31,54.52,26764.0,45.3751,45.4669,45.2834,45.4585,26764.0
2021-04-05 09:55:00,54.53,54.7,54.48,54.7,24620.0,45.4669,45.6086,45.4252,45.6086,24620.0
2021-04-05 10:00:00,54.67,54.69,54.6,54.63,13984.0,45.5836,45.6003,45.5252,45.5502,13984.0
2021-04-05 10:05:00,54.63,54.66,54.4,54.46,13309.0,45.5502,45.5753,45.3585,45.4085,13309.0
2021-04-05 10:10:00,54.47,54.6,54.45,54.6,10404.0,45.4168,45.5252,45.4002,45.5252,10404.0
2021-04-05 10:15:00,54.6,54.67,54.56,54.67,26367.0,45.5252,45.5836,45.4919,45.5836,26367.0
2021-04-05 10:20:00,54.66,54.75,54.65,54.66,29505.0,45.5753,45.6503,45.5669,45.5753,29505.0
2021-04-05 10:25:00,54.66,54.74,54.53,54.72,42997.0,45.5753,45.642,45.4669,45.6253,42997.0
2021-04-05 10:30:00,54.73,54.8,54.69,54.76,15848.0,45.6336,45.692,45.6003,45.6586,15848.0
2021-04-05 10:35:00,54.77,54.86,54.69,54.71,12933.0,45.667,45.742,45.6003,45.6169,12933.0
2021-04-05 10:40:00,54.71,54.89,54.71,54.83,10640.0,45.6169,45.767,45.6169,45.717,10640.0
2021-04-05 10:45:00,54.8,54.88,54.77,54.79,12804.0,45.692,45.7587,45.667,45.6836,12804.0
2021-04-05 10:50:00,54.77,54.8,54.71,54.74,19860.0,45.667,45.692,45.6169,45.642,19860.0
2021-04-05 10:55:00,54.75,54.88,54.74,54.82,9209.0,45.6503,45.7587,45.642,45.7087,9209.0
2021-04-05 11:00:00,54.78,54.87,54.75,54.84,10104.0,45.6753,45.7504,45.6503,45.7253,10104.0
2021-04-05 11:05:00,54.83,54.86,54.78,54.79,9007.0,45.717,45.742,45.6753,45.6836,9007.0
2021-04-05 11:10:00,54.79,54.87,54.78,54.8,9824.0,45.6836,45.7504,45.6753,45.692,9824.0
2021-04-05 11:15:00,54.82,54.84,54.72,54.73,6517.0,45.7087,45.7253,45.6253,45.6336,6517.0
2021-04-05 11:20:00,54.72,54.76,54.71,54.76,9146.0,45.6253,45.6586,45.6169,45.6586,9146.0
2021-04-05 11:25:00,54.77,54.8,54.72,54.8,7250.0,45.667,45.692,45.6253,45.692,7250.0
2021-04-05 11:30:00,54.8,54.84,54.74,54.77,14158.0,45.692,45.7253,45.642,45.667,14158.0
2021-04-05 11:35:00,54.78,54.84,54.75,54.76,4855.0,45.6753,45.7253,45.6503,45.6586,4855.0
2021-04-05 11:40:00,54.77,54.84,54.75,54.83,8350.0,45.667,45.7253,45.6503,45.717,8350.0
2021-04-05 11:45:00,54.82,54.83,54.78,54.83,7763.0,45.7087,45.717,45.6753,45.717,7763.0
2021-04-05 11:50:00,54.83,54.87,54.79,54.82,7765.0,45.717,45.7504,45.6836,45.7087,7765.0
2021-04-05 11:55:00,54.83,54.89,54.83,54.86,6908.0,45.717,45.767,45.717,45.742,6908.0
2021-04-05 12:00:00,54.85,54.93,54.82,54.91,17320.0,45.7337,45.8004,45.7087,45.7837,17320.0
2021-04-05 12:05:00,54.92,54.96,54.9,54.94,7713.0,45.792,45.8254,45.7754,45.8087,7713.0
2021-04-05 12:10:00,54.93,54.97,54.89,54.89,7585.0,45.8004,45.8337,45.767,45.767,7585.0
2021-04-05 12:15:00,54.9,54.92,54.86,54.86,5395.0,45.7754,45.792,45.742,45.742,5395.0
2021-04-05 12:20:00,54.87,54.88,54.8,54.85,17738.0,45.7504,45.7587,45.692,45.7337,17738.0
2021-04-05 12:25:00,54.84,54.93,54.83,54.92,11193.0,45.7253,45.8004,45.717,45.792,11193.0
2021-04-05 12:30:00,54.94,54.96,54.91,54.92,8172.0,45.8087,45.8254,45.7837,45.792,8172.0
2021-04-05 12:35:00,54.92,54.98,54.91,54.93,8138.0,45.792,45.8421,45.7837,45.8004,8138.0
2021-04-05 12:40:00,54.93,54.93,54.89,54.92,7750.0,45.8004,45.8004,45.767,45.792,7750.0
2021-04-05 12:45:00,54.92,54.95,54.9,54.91,6252.0,45.792,45.8171,45.7754,45.7837,6252.0
2021-04-05 12:50:00,54.91,55.08,54.79,54.85,34201.0,45.7837,45.9254,45.6836,45.7337,34201.0
2021-04-05 12:55:00,54.85,54.85,54.78,54.78,25741.0,45.7337,45.7337,45.6753,45.6753,25741.0
2021-04-05 13:00:00,54.8,54.83,54.7,54.8,19923.0,45.692,45.717,45.6086,45.692,19923.0
2021-04-05 13:05:00,54.82,54.83,54.77,54.79,15490.0,45.7087,45.717,45.667,45.6836,15490.0
2021-04-05 13:10:00,54.8,54.8,54.74,54.74,10563.0,45.692,45.692,45.642,45.642,10563.0
2021-04-05 13:15:00,54.73,54.74,54.7,54.72,11175.0,45.6336,45.642,45.6086,45.6253,11175.0
2021-04-05 13:20:00,54.71,54.76,54.69,54.75,9430.0,45.6169,45.6586,45.6003,45.6503,9430.0
2021-04-05 13:25:00,54.75,54.76,54.69,54.73,9429.0,45.6503,45.6586,45.6003,45.6336,9429.0
2021-04-05 13:30:00,54.74,54.77,54.72,54.77,10503.0,45.642,45.667,45.6253,45.667,10503.0
2021-04-05 13:35:00,54.77,54.77,54.65,54.72,14742.0,45.667,45.667,45.5669,45.6253,14742.0
2021-04-05 13:40:00,54.73,54.73,54.6,54.61,13391.0,45.6336,45.6336,45.5252,45.5336,13391.0
2021-04-05 13:45:00,54.61,54.64,54.58,54.63,14251.0,45.5336,45.5586,45.5086,45.5502,14251.0
2021-04-05 13:50:00,54.64,54.66,54.59,54.61,8924.0,45.5586,45.5753,45.5169,45.5336,8924.0
2021-04-05 13:55:00,54.6,54.66,54.59,54.66,17580.0,45.5252,45.5753,45.5169,45.5753,17580.0
2021-04-05 14:00:00,54.64,54.65,54.59,54.61,24137.0,45.5586,45.5669,45.5169,45.5336,24137.0
2021-04-05 14:05:00,54.62,54.67,54.61,54.63,13303.0,45.5419,45.5836,45.5336,45.5502,13303.0
2021-04-05 14:10:00,54.64,54.72,54.62,54.72,7720.0,45.5586,45.6253,45.5419,45.6253,7720.0
2021-04-05 14:15:00,54.74,54.79,54.74,54.79,9868.0,45.642,45.6836,45.642,45.6836,9868.0
2021-04-05 14:20:00,54.78,54.81,54.74,54.75,9392.0,45.6753,45.7003,45.642,45.6503,9392.0
2021-04-05 14:25:00,54.74,54.81,54.73,54.8,17356.0,45.642,45.7003,45.6336,45.692,17356.0
2021-04-05 14:30:00,54.8,54.81,54.74,54.76,8447.0,45.692,45.7003,45.642,45.6586,8447.0
2021-04-05 14:35:00,54.76,54.79,54.75,54.79,7703.0,45.6586,45.6836,45.6503,45.6836,7703.0
2021-04-05 14:40:00,54.79,54.8,54.75,54.78,12226.0,45.6836,45.692,45.6503,45.6753,12226.0
2021-04-05 14:45:00,54.79,54.81,54.76,54.8,11518.0,45.6836,45.7003,45.6586,45.692,11518.0
2021-04-05 14:50:00,54.8,54.8,54.74,54.75,16588.0,45.692,45.692,45.642,45.6503,16588.0
2021-04-05 14:55:00,54.75,54.78,54.68,54.68,13573.0,45.6503,45.6753,45.5919,45.5919,13573.0
2021-04-05 15:00:00,54.69,54.78,54.68,54.76,16457.0,45.6003,45.6753,45.5919,45.6586,16457.0
2021-04-05 15:05:00,54.77,54.87,54.77,54.86,13676.0,45.667,45.7504,45.667,45.742,13676.0
2021-04-05 15:10:00,54.86,54.87,54.82,54.86,12613.0,45.742,45.7504,45.7087,45.742,12613.0
2021-04-05 15:15:00,54.86,54.94,54.85,54.93,13238.0,45.742,45.8087,45.7337,45.8004,13238.0
2021-04-05 15:20:00,54.93,54.94,54.85,54.89,18692.0,45.8004,45.8087,45.7337,45.767,18692.0
2021-04-05 15:25:00,54.89,54.9,54.81,54.83,20884.0,45.767,45.7754,45.7003,45.717,20884.0
2021-04-05 15:30:00,54.82,54.89,54.82,54.83,39572.0,45.7087,45.767,45.7087,45.717,39572.0
2021-04-05 15:35:00,54.83,54.9,54.82,54.87,35475.0,45.717,45.7754,45.7087,45.7504,35475.0
2021-04-05 15:40:00,54.86,54.88,54.83,54.87,48959.0,45.742,45.7587,45.717,45.7504,48959.0
2021-04-05 15:45:00,54.87,54.93,54.82,54.83,50761.0,45.7504,45.8004,45.7087,45.717,50761.0
2021-04-05 15:50:00,54.82,54.88,54.82,54.84,87291.0,45.7087,45.7587,45.7087,45.7253,87291.0
2021-04-05 15:55:00,54.84,54.91,54.7,54.71,249466.0,45.7253,45.7837,45.6086,45.6169,249466.0
2021-04-06 09:30:00,54.43,54.76,54.43,54.76,49038.0,45.3835,45.6586,45.3835,45.6586,49038.0
2021-04-06 09:35:00,54.72,54.88,54.62,54.8,9948.0,45.6253,45.7587,45.5419,45.692,9948.0
2021-04-06 09:40:00,54.84,54.95,54.79,54.94,14656.0,45.7253,45.8171,45.6836,45.8087,14656.0
2021-04-06 09:45:00,54.92,55.05,54.87,54.99,21649.0,45.792,45.9004,45.7504,45.8504,21649.0
2021-04-06 09:50:00,54.97,55.1,54.91,54.97,21298.0,45.8337,45.9421,45.7837,45.8337,21298.0
2021-04-06 09:55:00,54.96,55.0,54.92,54.95,28605.0,45.8254,45.8587,45.792,45.8171,28605.0
2021-04-06 10:00:00,54.95,55.01,54.93,54.95,20574.0,45.8171,45.8671,45.8004,45.8171,20574.0
2021-04-06 10:05:00,54.94,54.94,54.63,54.76,8437.0,45.8087,45.8087,45.5502,45.6586,8437.0
2021-04-06 10:10:00,54.82,54.92,54.75,54.91,9129.0,45.7087,45.792,45.6503,45.7837,9129.0
2021-04-06 10:15:00,54.92,55.0,54.87,54.9,16139.0,45.792,45.8587,45.7504,45.7754,16139.0
2021-04-06 10:20:00,54.9,54.93,54.83,54.88,12072.0,45.7754,45.8004,45.717,45.7587,12072.0
2021-04-06 10:25:00,54.92,54.94,54.84,54.89,13881.0,45.792,45.8087,45.7253,45.767,13881.0
2021-04-06 10:30:00,54.9,55.03,54.88,55.03,50770.0,45.7754,45.8838,45.7587,45.8838,50770.0
2021-04-06 10:35:00,55.02,55.05,55.0,55.01,7526.0,45.8754,45.9004,45.8587,45.8671,7526.0
2021-04-06 10:40:00,55.03,55.03,54.9,54.99,23886.0,45.8838,45.8838,45.7754,45.8504,23886.0
2021-04-06 10:45:00,54.98,55.03,54.93,54.93,6385.0,45.8421,45.8838,45.8004,45.8004,6385.0
2021-04-06 10:50:00,54.94,54.95,54.88,54.89,10638.0,45.8087,45.8171,45.7587,45.767,10638.0
2021-04-06 10:55:00,54.91,55.01,54.87,54.99,6048.0,45.7837,45.8671,45.7504,45.8504,6048.0
2021-04-06 11:00:00,54.98,54.98,54.81,54.84,11674.0,45.8421,45.8421,45.7003,45.7253,11674.0
2021-04-06 11:05:00,54.84,54.92,54.83,54.89,9185.0,45.7253,45.792,45.717,45.767,9185.0
2021-04-06 11:10:00,54.89,54.93,54.84,54.91,20189.0,45.767,45.8004,45.7253,45.7837,20189.0
2021-04-06 11:15:00,54.93,54.93,54.82,54.9,19787.0,45.8004,45.8004,45.7087,45.7754,19787.0
2021-04-06 11:20:00,54.9,54.92,54.79,54.82,13430.0,45.7754,45.792,45.6836,45.7087,13430.0
2021-04-06 11:25:00,54.83,54.95,54.83,54.92,12253.0,45.717,45.8171,45.717,45.792,12253.0
2021-04-06 11:30:00,54.91,54.98,54.91,54.94,12447.0,45.7837,45.8421,45.7837,45.8087,12447.0
2021-04-06 11:35:00,54.94,54.94,54.84,54.87,17712.0,45.8087,45.8087,45.7253,45.7504,17712.0
2021-04-06 11:40:00,54.87,54.89,54.82,54.84,11380.0,45.7504,45.767,45.7087,45.7253,11380.0
2021-04-06 11:45:00,54.83,54.91,54.81,54.91,7137.0,45.717,45.7837,45.7003,45.7837,7137.0
2021-04-06 11:50:00,54.89,54.92,54.88,54.92,11968.0,45.767,45.792,45.7587,45.792,11968.0
2021-04-06 11:55:00,54.93,54.93,54.85,54.85,15936.0,45.8004,45.8004,45.7337,45.7337,15936.0
2021-04-06 12:00:00,54.86,54.91,54.86,54.89,15524.0,45.742,45.7837,45.742,45.767,15524.0
2021-04-06 12:05:00,54.91,54.94,54.89,54.92,11966.0,45.7837,45.8087,45.767,45.792,11966.0
2021-04-06 12:10:00,54.92,54.95,54.89,54.89,16807.0,45.792,45.8171,45.767,45.767,16807.0
2021-04-06 12:15:00,54.9,54.91,54.85,54.91,9488.0,45.7754,45.7837,45.7337,45.7837,9488.0
2021-04-06 12:20:00,54.92,54.92,54.89,54.9,5770.0,45.792,45.792,45.767,45.7754,5770.0
2021-04-06 12:25:00,54.9,54.94,54.89,54.92,6091.0,45.7754,45.8087,45.767,45.792,6091.0
2021-04-06 12:30:00,54.92,54.93,54.84,54.85,9484.0,45.792,45.8004,45.7253,45.7337,9484.0
2021-04-06 12:35:00,54.85,54.85,54.75,54.76,7644.0,45.7337,45.7337,45.6503,45.6586,7644.0
2021-04-06 12:40:00,54.78,54.86,54.77,54.84,13614.0,45.6753,45.742,45.667,45.7253,13614.0
2021-04-06 12:45:00,54.84,54.88,54.82,54.85,5911.0,45.7253,45.7587,45.7087,45.7337,5911.0
2021-04-06 12:50:00,54.85,54.92,54.85,54.89,9104.0,45.7337,45.792,45.7337,45.767,9104.0
2021-04-06 12:55:00,54.87,54.94,54.87,54.94,4989.0,45.7504,45.8087,45.7504,45.8087,4989.0
2021-04-06 13:00:00,54.95,54.96,54.85,54.86,15174.0,45.8171,45.8254,45.7337,45.742,15174.0
2021-04-06 13:05:00,54.87,54.91,54.87,54.89,8517.0,45.7504,45.7837,45.7504,45.767,8517.0
2021-04-06 13:10:00,54.87,54.93,54.86,54.91,8469.0,45.7504,45.8004,45.742,45.7837,8469.0
2021-04-06 13:15:00,54.89,54.99,54.89,54.97,21191.0,45.767,45.8504,45.767,45.8337,21191.0
2021-04-06 13:20:00,54.97,54.97,54.92,54.96,12649.0,45.8337,45.8337,45.792,45.8254,12649.0
2021-04-06 13:25:00,54.96,55.04,54.95,54.97,21475.0,45.8254,45.8921,45.8171,45.8337,21475.0
2021-04-06 13:30:00,54.97,55.07,54.96,55.07,32546.0,45.8337,45.9171,45.8254,45.9171,32546.0
2021-04-06 13:35:00,55.08,55.1,55.0,55.03,24159.0,45.9254,45.9421,45.8587,45.8838,24159.0
2021-04-06 13:40:00,55.04,55.05,55.01,55.05,9004.0,45.8921,45.9004,45.8671,45.9004,9004.0
2021-04-06 13:45:00,55.05,55.09,55.05,55.06,17300.0,45.9004,45.9338,45.9004,45.9088,17300.0
2021-04-06 13:50:00,55.07,55.14,55.06,55.12,11957.0,45.9171,45.9755,45.9088,45.9588,11957.0
2021-04-06 13:55:00,55.12,55.12,55.07,55.11,10614.0,45.9588,45.9588,45.9171,45.9505,10614.0
2021-04-06 14:00:00,55.1,55.13,55.09,55.11,9596.0,45.9421,45.9671,45.9338,45.9505,9596.0
2021-04-06 14:05:00,55.11,55.13,55.08,55.12,11350.0,45.9505,45.9671,45.9254,45.9588,11350.0
2021-04-06 14:10:00,55.1,55.11,55.08,55.09,27395.0,45.9421,45.9505,45.9254,45.9338,27395.0
2021-04-06 14:15:00,55.09,55.11,55.08,55.1,11892.0,45.9338,45.9505,45.9254,45.9421,11892.0
2021-04-06 14:20:00,55.1,55.11,55.05,55.05,8843.0,45.9421,45.9505,45.9004,45.9004,8843.0
2021-04-06 14:25:00,55.05,55.06,55.0,55.03,12441.0,45.9004,45.9088,45.8587,45.8838,12441.0
2021-04-06 14:30:00,55.03,55.1,55.0,55.05,20632.0,45.8838,45.9421,45.8587,45.9004,20632.0
2021-04-06 14:35:00,55.06,55.06,55.02,55.04,11323.0,45.9088,45.9088,45.8754,45.8921,11323.0
2021-04-06 14:40:00,55.03,55.06,54.97,54.99,8718.0,45.8838,45.9088,45.8337,45.8504,8718.0
2021-04-06 14:45:00,55.0,55.02,54.98,55.02,7477.0,45.8587,45.8754,45.8421,45.8754,7477.0
2021-04-06 14:50:00,55.02,55.02,54.87,54.88,14694.0,45.8754,45.8754,45.7504,45.7587,14694.0
2021-04-06 14:55:00,54.89,55.0,54.89,54.98,16994.0,45.767,45.8587,45.767,45.8421,16994.0
2021-04-06 15:00:00,55.0,55.03,54.99,55.01,20838.0,45.8587,45.8838,45.8504,45.8671,20838.0
2021-04-06 15:05:00,55.02,55.04,54.97,55.0,19831.0,45.8754,45.8921,45.8337,45.8587,19831.0
2021-04-06 15:10:00,55.0,55.0,54.97,55.0,14608.0,45.8587,45.8587,45.8337,45.8587,14608.0
2021-04-06 15:15:00,55.0,55.05,54.99,55.01,23453.0,45.8587,45.9004,45.8504,45.8671,23453.0
2021-04-06 15:20:00,55.01,55.02,54.97,54.98,14763.0,45.8671,45.8754,45.8337,45.8421,14763.0
2021-04-06 15:25:00,54.98,55.02,54.96,55.02,14499.0,45.8421,45.8754,45.8254,45.8754,14499.0
2021-04-06 15:30:00,55.02,55.12,54.99,55.12,19295.0,45.8754,45.9588,45.8504,45.9588,19295.0
2021-04-06 15:35:00,55.11,55.28,55.11,55.26,43257.0,45.9505,46.0922,45.9505,46.0755,43257.0
2021-04-06 15:40:00,55.25,55.29,55.22,55.25,44758.0,46.0672,46.1005,46.0422,46.0672,44758.0
2021-04-06 15:45:00,55.25,55.28,55.17,55.17,37908.0,46.0672,46.0922,46.0005,46.0005,37908.0
2021-04-06 15:50:00,55.16,55.21,55.07,55.09,70852.0,45.9922,46.0338,45.9171,45.9338,70852.0
2021-04-06 15:55:00,55.1,55.37,55.07,55.2,257287.0,45.9421,46.1672,45.9171,46.0255,257287.0
2021-04-07 09:30:00,55.58,55.76,55.46,55.61,33952.0,46.3423,46.4924,46.2423,46.3674,33952.0
2021-04-07 09:35:00,55.61,55.67,55.45,55.6,6246.0,46.3674,46.4174,46.234,46.359,6246.0
2021-04-07 09:40:00,55.58,55.58,55.37,55.41,5345.0,46.3423,46.3423,46.1672,46.2006,5345.0
2021-04-07 09:45:00,55.35,55.35,55.2,55.23,22662.0,46.1506,46.1506,46.0255,46.0505,22662.0
2021-04-07 09:50:00,55.23,55.29,55.22,55.26,7537.0,46.0505,46.1005,46.0422,46.0755,7537.0
2021-04-07 09:55:00,55.21,55.35,55.21,55.32,9459.0,46.0338,46.1506,46.0338,46.1256,9459.0
2021-04-07 10:00:00,55.3,55.32,55.08,55.32,15670.0,46.1089,46.1256,45.9254,46.1256,15670.0
2021-04-07 10:05:00,55.32,55.33,55.25,55.31,7511.0,46.1256,46.1339,46.0672,46.1172,7511.0
2021-04-07 10:10:00,55.36,55.39,55.29,55.32,5486.0,46.1589,46.1839,46.1005,46.1256,5486.0
2021-04-07 10:15:00,55.32,55.39,55.26,55.35,9755.0,46.1256,46.1839,46.0755,46.1506,9755.0
2021-04-07 10:20:00,55.35,55.43,55.29,55.43,8601.0,46.1506,46.2173,46.1005,46.2173,8601.0
2021-04-07 10:25:00,55.46,55.47,55.4,55.45,7300.0,46.2423,46.2506,46.1923,46.234,7300.0
2021-04-07 10:30:00,55.46,55.53,55.4,55.48,14504.0,46.2423,46.3007,46.1923,46.259,14504.0
2021-04-07 10:35:00,55.46,55.56,55.43,55.56,5519.0,46.2423,46.3257,46.2173,46.3257,5519.0
2021-04-07 10:40:00,55.58,55.58,55.51,55.55,15800.0,46.3423,46.3423,46.284,46.3173,15800.0
2021-04-07 10:45:00,55.56,55.58,55.53,55.56,16295.0,46.3257,46.3423,46.3007,46.3257,16295.0
2021-04-07 10:50:00,55.59,55.67,55.55,55.64,11337.0,46.3507,46.4174,46.3173,46.3924,11337.0
2021-04-07 10:55:00,55.64,55.64,55.55,55.59,9790.0,46.3924,46.3924,46.3173,46.3507,9790.0
2021-04-07 11:00:00,55.56,55.56,55.52,55.54,17340.0,46.3257,46.3257,46.2923,46.309,17340.0
2021-04-07 11:05:00,55.55,55.57,55.35,55.41,20768.0,46.3173,46.334,46.1506,46.2006,20768.0
2021-04-07 11:10:00,55.41,55.5,55.37,55.48,17280.0,46.2006,46.2756,46.1672,46.259,17280.0
2021-04-07 11:15:00,55.44,55.49,55.41,55.42,15696.0,46.2256,46.2673,46.2006,46.2089,15696.0
2021-04-07 11:20:00,55.4,55.42,55.35,55.4,22689.0,46.1923,46.2089,46.1506,46.1923,22689.0
2021-04-07 11:25:00,55.39,55.45,55.37,55.44,7555.0,46.1839,46.234,46.1672,46.2256,7555.0
2021-04-07 11:30:00,55.43,55.45,55.36,55.42,10159.0,46.2173,46.234,46.1589,46.2089,10159.0
2021-04-07 11:35:00,55.43,55.47,55.39,55.43,8899.0,46.2173,46.2506,46.1839,46.2173,8899.0
2021-04-07 11:40:00,55.42,55.43,55.32,55.37,12848.0,46.2089,46.2173,46.1256,46.1672,12848.0
2021-04-07 11:45:00,55.36,55.39,55.35,55.37,14655.0,46.1589,46.1839,46.1506,46.1672,14655.0
2021-04-07 11:50:00,55.37,55.38,55.31,55.37,10067.0,46.1672,46.1756,46.1172,46.1672,10067.0
2021-04-07 11:55:00,55.35,55.41,55.28,55.31,6891.0,46.1506,46.2006,46.0922,46.1172,6891.0
2021-04-07 12:00:00,55.29,55.3,55.25,55.28,8028.0,46.1005,46.1089,46.0672,46.0922,8028.0
2021-04-07 12:05:00,55.27,55.33,55.27,55.29,12379.0,46.0839,46.1339,46.0839,46.1005,12379.0
2021-04-07 12:10:00,55.29,55.34,55.29,55.34,11699.0,46.1005,46.1422,46.1005,46.1422,11699.0
2021-04-07 12:15:00,55.34,55.36,55.3,55.36,10379.0,46.1422,46.1589,46.1089,46.1589,10379.0
2021-04-07 12:20:00,55.36,55.42,55.34,55.39,7054.0,46.1589,46.2089,46.1422,46.1839,7054.0
2021-04-07 12:25:00,55.39,55.44,55.39,55.44,6622.0,46.1839,46.2256,46.1839,46.2256,6622.0
2021-04-07 12:30:00,55.41,55.43,55.37,55.39,8118.0,46.2006,46.2173,46.1672,46.1839,8118.0
2021-04-07 12:35:00,55.4,55.47,55.38,55.47,12350.0,46.1923,46.2506,46.1756,46.2506,12350.0
2021-04-07 12:40:00,55.47,55.47,55.42,55.46,8353.0,46.2506,46.2506,46.2089,46.2423,8353.0
2021-04-07 12:45:00,55.46,55.57,55.46,55.55,5061.0,46.2423,46.334,46.2423,46.3173,5061.0
2021-04-07 12:50:00,55.56,55.6,55.54,55.58,13372.0,46.3257,46.359,46.309,46.3423,13372.0
2021-04-07 12:55:00,55.58,55.6,55.49,55.55,9442.0,46.3423,46.359,46.2673,46.3173,9442.0
2021-04-07 13:00:00,55.55,55.58,55.5,55.51,6590.0,46.3173,46.3423,46.2756,46.284,6590.0
2021-04-07 13:05:00,55.53,55.56,55.52,55.54,5791.0,46.3007,46.3257,46.2923,46.309,5791.0
2021-04-07 13:10:00,55.55,55.59,55.54,55.56,4681.0,46.3173,46.3507,46.309,46.3257,4681.0
2021-04-07 13:15:00,55.55,55.59,55.51,55.54,7903.0,46.3173,46.3507,46.284,46.309,7903.0
2021-04-07 13:20:00,55.54,55.59,55.54,55.56,7886.0,46.309,46.3507,46.309,46.3257,7886.0
2021-04-07 13:25:00,55.57,55.61,55.53,55.55,13351.0,46.334,46.3674,46.3007,46.3173,13351.0
2021-04-07 13:30:00,55.56,55.58,55.54,55.58,11107.0,46.3257,46.3423,46.309,46.3423,11107.0
2021-04-07 13:35:00,55.57,55.57,55.52,55.54,19015.0,46.334,46.334,46.2923,46.309,19015.0
2021-04-07 13:40:00,55.55,55.59,55.5,55.51,9580.0,46.3173,46.3507,46.2756,46.284,9580.0
2021-04-07 13:45:00,55.51,55.52,55.43,55.43,19388.0,46.284,46.2923,46.2173,46.2173,19388.0
2021-04-07 13:50:00,55.42,55.43,55.34,55.35,16239.0,46.2089,46.2173,46.1422,46.1506,16239.0
2021-04-07 13:55:00,55.37,55.43,55.36,55.38,14965.0,46.1672,46.2173,46.1589,46.1756,14965.0
2021-04-07 14:00:00,55.38,55.39,55.3,55.31,13728.0,46.1756,46.1839,46.1089,46.1172,13728.0
2021-04-07 14:05:00,55.3,55.31,55.21,55.23,22305.0,46.1089,46.1172,46.0338,46.0505,22305.0
2021-04-07 14:10:00,55.23,55.29,55.22,55.28,39127.0,46.0505,46.1005,46.0422,46.0922,39127.0
2021-04-07 14:15:00,55.28,55.29,55.18,55.21,41806.0,46.0922,46.1005,46.0088,46.0338,41806.0
2021-04-07 14:20:00,55.2,55.21,55.15,55.2,26248.0,46.0255,46.0338,45.9838,46.0255,26248.0
2021-04-07 14:25:00,55.2,55.24,55.13,55.13,13034.0,46.0255,46.0589,45.9671,45.9671,13034.0
2021-04-07 14:30:00,55.13,55.18,55.11,55.13,11760.0,45.9671,46.0088,45.9505,45.9671,11760.0
2021-04-07 14:35:00,55.11,55.12,55.06,55.1,6533.0,45.9505,45.9588,45.9088,45.9421,6533.0
2021-04-07 14:40:00,55.11,55.13,55.08,55.09,7139.0,45.9505,45.9671,45.9254,45.9338,7139.0
2021-04-07 14:45:00,55.08,55.09,55.01,55.05,24323.0,45.9254,45.9338,45.8671,45.9004,24323.0
2021-04-07 14:50:00,55.07,55.09,54.95,54.97,12640.0,45.9171,45.9338,45.8171,45.8337,12640.0
2021-04-07 14:55:00,54.95,55.07,54.93,55.06,29603.0,45.8171,45.9171,45.8004,45.9088,29603.0
2021-04-07 15:00:00,55.07,55.1,55.06,55.07,48588.0,45.9171,45.9421,45.9088,45.9171,48588.0
2021-04-07 15:05:00,55.06,55.08,55.01,55.05,37067.0,45.9088,45.9254,45.8671,45.9004,37067.0
2021-04-07 15:10:00,55.05,55.06,54.95,54.96,22494.0,45.9004,45.9088,45.8171,45.8254,22494.0
2021-04-07 15:15:00,54.95,55.03,54.93,54.98,21033.0,45.8171,45.8838,45.8004,45.8421,21033.0
2021-04-07 15:20:00,55.0,55.0,54.89,54.91,37919.0,45.8587,45.8587,45.767,45.7837,37919.0
2021-04-07 15:25:00,54.91,54.98,54.9,54.94,28109.0,45.7837,45.8421,45.7754,45.8087,28109.0
2021-04-07 15:30:00,54.89,54.98,54.89,54.94,14456.0,45.767,45.8421,45.767,45.8087,14456.0
2021-04-07 15:35:00,54.92,54.94,54.83,54.87,46260.0,45.792,45.8087,45.717,45.7504,46260.0
2021-04-07 15:40:00,54.87,54.91,54.82,54.91,27430.0,45.7504,45.7837,45.7087,45.7837,27430.0
2021-04-07 15:45:00,54.91,54.94,54.82,54.84,34245.0,45.7837,45.8087,45.7087,45.7253,34245.0
2021-04-07 15:50:00,54.85,54.9,54.76,54.87,83104.0,45.7337,45.7754,45.6586,45.7504,83104.0
2021-04-07 15:55:00,54.86,54.95,54.82,54.93,148657.0,45.742,45.8171,45.7087,45.8004,148657.0
2021-04-08 09:30:00,54.17,54.43,54.02,54.25,98314.0,45.1667,45.3835,45.0416,45.2334,98314.0
2021-04-08 09:35:00,54.27,54.37,54.04,54.36,26418.0,45.2501,45.3335,45.0583,45.3251,26418.0
2021-04-08 09:40:00,54.37,54.38,54.22,54.37,39692.0,45.3335,45.3418,45.2084,45.3335,39692.0
2021-04-08 09:45:00,54.34,54.48,54.27,54.31,23200.0,45.3084,45.4252,45.2501,45.2834,23200.0
2021-04-08 09:50:00,54.33,54.35,54.09,54.09,6761.0,45.3001,45.3168,45.1,45.1,6761.0
2021-04-08 09:55:00,54.11,54.12,53.99,54.03,14479.0,45.1167,45.125,45.0166,45.05,14479.0
2021-04-08 10:00:00,54.02,54.07,53.97,54.02,29458.0,45.0416,45.0833,44.9999,45.0416,29458.0
2021-04-08 10:05:00,54.0,54.04,53.94,54.01,12638.0,45.0249,45.0583,44.9749,45.0333,12638.0
2021-04-08 10:10:00,54.02,54.08,53.98,54.07,6521.0,45.0416,45.0917,45.0083,45.0833,6521.0
2021-04-08 10:15:00,54.08,54.24,54.06,54.19,12806.0,45.0917,45.2251,45.075,45.1834,12806.0
2021-04-08 10:20:00,54.14,54.15,54.01,54.02,15917.0,45.1417,45.15,45.0333,45.0416,15917.0
2021-04-08 10:25:00,54.01,54.11,53.96,54.11,6236.0,45.0333,45.1167,44.9916,45.1167,6236.0
2021-04-08 10:30:00,54.12,54.2,54.1,54.2,7827.0,45.125,45.1917,45.1083,45.1917,7827.0
2021-04-08 10:35:00,54.2,54.22,54.14,54.21,7138.0,45.1917,45.2084,45.1417,45.2,7138.0
2021-04-08 10:40:00,54.2,54.26,54.15,54.23,5578.0,45.1917,45.2417,45.15,45.2167,5578.0
2021-04-08 10:45:00,54.25,54.39,54.22,54.33,34959.0,45.2334,45.3501,45.2084,45.3001,34959.0
2021-04-08 10:50:00,54.34,54.41,54.32,54.34,11856.0,45.3084,45.3668,45.2918,45.3084,11856.0
2021-04-08 10:55:00,54.34,54.36,54.25,54.28,4701.0,45.3084,45.3251,45.2334,45.2584,4701.0
2021-04-08 11:00:00,54.31,54.37,54.31,54.32,13400.0,45.2834,45.3335,45.2834,45.2918,13400.0
2021-04-08 11:05:00,54.33,54.37,54.29,54.35,8961.0,45.3001,45.3335,45.2667,45.3168,8961.0
2021-04-08 11:10:00,54.35,54.41,54.35,54.39,4601.0,45.3168,45.3668,45.3168,45.3501,4601.0
2021-04-08 11:15:00,54.39,54.41,54.29,54.29,5146.0,45.3501,45.3668,45.2667,45.2667,5146.0
2021-04-08 11:20:00,54.3,54.31,54.21,54.23,4764.0,45.2751,45.2834,45.2,45.2167,4764.0
2021-04-08 11:25:00,54.25,54.29,54.24,54.29,2828.0,45.2334,45.2667,45.2251,45.2667,2828.0
2021-04-08 11:30:00,54.29,54.49,54.28,54.49,12009.0,45.2667,45.4335,45.2584,45.4335,12009.0
2021-04-08 11:35:00,54.47,54.56,54.47,54.5,17668.0,45.4168,45.4919,45.4168,45.4418,17668.0
2021-04-08 11:40:00,54.52,54.69,54.52,54.68,14549.0,45.4585,45.6003,45.4585,45.5919,14549.0
2021-04-08 11:45:00,54.68,54.68,54.55,54.59,9449.0,45.5919,45.5919,45.4835,45.5169,9449.0
2021-04-08 11:50:00,54.57,54.66,54.55,54.64,10358.0,45.5002,45.5753,45.4835,45.5586,10358.0
2021-04-08 11:55:00,54.66,54.67,54.57,54.65,16933.0,45.5753,45.5836,45.5002,45.5669,16933.0
2021-04-08 12:00:00,54.65,54.72,54.61,54.63,9052.0,45.5669,45.6253,45.5336,45.5502,9052.0
2021-04-08 12:05:00,54.59,54.63,54.57,54.63,12973.0,45.5169,45.5502,45.5002,45.5502,12973.0
2021-04-08 12:10:00,54.63,54.66,54.61,54.65,8632.0,45.5502,45.5753,45.5336,45.5669,8632.0
2021-04-08 12:15:00,54.65,54.67,54.59,54.6,5710.0,45.5669,45.5836,45.5169,45.5252,5710.0
2021-04-08 12:20:00,54.61,54.65,54.6,54.62,3671.0,45.5336,45.5669,45.5252,45.5419,3671.0
2021-04-08 12:25:00,54.59,54.7,54.57,54.7,21782.0,45.5169,45.6086,45.5002,45.6086,21782.0
2021-04-08 12:30:00,54.7,54.81,54.7,54.8,17140.0,45.6086,45.7003,45.6086,45.692,17140.0
2021-04-08 12:35:00,54.79,54.79,54.69,54.71,4161.0,45.6836,45.6836,45.6003,45.6169,4161.0
2021-04-08 12:40:00,54.73,54.74,54.59,54.61,10648.0,45.6336,45.642,45.5169,45.5336,10648.0
2021-04-08 12:45:00,54.6,54.62,54.56,54.62,5900.0,45.5252,45.5419,45.4919,45.5419,5900.0
2021-04-08 12:50:00,54.61,54.66,54.61,54.64,8526.0,45.5336,45.5753,45.5336,45.5586,8526.0
2021-04-08 12:55:00,54.66,54.69,54.65,54.69,4150.0,45.5753,45.6003,45.5669,45.6003,4150.0
2021-04-08 13:00:00,54.69,54.71,54.67,54.67,5966.0,45.6003,45.6169,45.5836,45.5836,5966.0
2021-04-08 13:05:00,54.66,54.7,54.63,54.69,6460.0,45.5753,45.6086,45.5502,45.6003,6460.0
2021-04-08 13:10:00,54.68,54.71,54.67,54.69,5457.0,45.5919,45.6169,45.5836,45.6003,5457.0
2021-04-08 13:15:00,54.69,54.76,54.68,54.74,10906.0,45.6003,45.6586,45.5919,45.642,10906.0
2021-04-08 13:20:00,54.75,54.8,54.75,54.79,7735.0,45.6503,45.692,45.6503,45.6836,7735.0
2021-04-08 13:25:00,54.79,54.82,54.77,54.8,6914.0,45.6836,45.7087,45.667,45.692,6914.0
2021-04-08 13:30:00,54.8,54.8,54.77,54.79,7374.0,45.692,45.692,45.667,45.6836,7374.0
2021-04-08 13:35:00,54.79,54.82,54.76,54.81,12387.0,45.6836,45.7087,45.6586,45.7003,12387.0
2021-04-08 13:40:00,54.8,54.83,54.77,54.8,4867.0,45.692,45.717,45.667,45.692,4867.0
2021-04-08 13:45:00,54.81,54.85,54.8,54.81,3024.0,45.7003,45.7337,45.692,45.7003,3024.0
2021-04-08 13:50:00,54.84,54.84,54.79,54.81,6069.0,45.7253,45.7253,45.6836,45.7003,6069.0
2021-04-08 13:55:00,54.81,54.83,54.76,54.76,4010.0,45.7003,45.717,45.6586,45.6586,4010.0
2021-04-08 14:00:00,54.76,54.79,54.72,54.72,6365.0,45.6586,45.6836,45.6253,45.6253,6365.0
2021-04-08 14:05:00,54.74,54.75,54.67,54.69,6884.0,45.642,45.6503,45.5836,45.6003,6884.0
2021-04-08 14:10:00,54.69,54.7,54.65,54.68,5071.0,45.6003,45.6086,45.5669,45.5919,5071.0
2021-04-08 14:15:00,54.68,54.72,54.66,54.68,4010.0,45.5919,45.6253,45.5753,45.5919,4010.0
2021-04-08 14:20:00,54.66,54.69,54.63,54.65,4932.0,45.5753,45.6003,45.5502,45.5669,4932.0
2021-04-08 14:25:00,54.65,54.67,54.62,54.64,7036.0,45.5669,45.5836,45.5419,45.5586,7036.0
2021-04-08 14:30:00,54.64,54.71,54.62,54.7,13133.0,45.5586,45.6169,45.5419,45.6086,13133.0
2021-04-08 14:35:00,54.68,54.73,54.68,54.71,4182.0,45.5919,45.6336,45.5919,45.6169,4182.0
2021-04-08 14:40:00,54.7,54.76,54.7,54.75,6545.0,45.6086,45.6586,45.6086,45.6503,6545.0
2021-04-08 14:45:00,54.73,54.73,54.66,54.67,6141.0,45.6336,45.6336,45.5753,45.5836,6141.0
2021-04-08 14:50:00,54.68,54.71,54.68,54.69,7410.0,45.5919,45.6169,45.5919,45.6003,7410.0
2021-04-08 14:55:00,54.7,54.72,54.65,54.69,4800.0,45.6086,45.6253,45.5669,45.6003,4800.0
2021-04-08 15:00:00,54.69,54.69,54.63,54.64,10578.0,45.6003,45.6003,45.5502,45.5586,10578.0
2021-04-08 15:05:00,54.64,54.64,54.57,54.6,16473.0,45.5586,45.5586,45.5002,45.5252,16473.0
2021-04-08 15:10:00,54.59,54.68,54.58,54.65,23528.0,45.5169,45.5919,45.5086,45.5669,23528.0
2021-04-08 15:15:00,54.67,54.73,54.63,54.7,35624.0,45.5836,45.6336,45.5502,45.6086,35624.0
2021-04-08 15:20:00,54.69,54.75,54.69,54.73,33818.0,45.6003,45.6503,45.6003,45.6336,33818.0
2021-04-08 15:25:00,54.73,54.76,54.7,54.74,41323.0,45.6336,45.6586,45.6086,45.642,41323.0
2021-04-08 15:30:00,54.74,54.77,54.71,54.77,20092.0,45.642,45.667,45.6169,45.667,20092.0
2021-04-08 15:35:00,54.76,54.78,54.71,54.73,34219.0,45.6586,45.6753,45.6169,45.6336,34219.0
2021-04-08 15:40:00,54.73,54.73,54.65,54.66,23102.0,45.6336,45.6336,45.5669,45.5753,23102.0
2021-04-08 15:45:00,54.66,54.75,54.64,54.68,32178.0,45.5753,45.6503,45.5586,45.5919,32178.0
2021-04-08 15:50:00,54.67,54.71,54.66,54.7,54848.0,45.5836,45.6169,45.5753,45.6086,54848.0
2021-04-08 15:55:00,54.7,54.7,54.58,54.62,135121.0,45.6086,45.6086,45.5086,45.5419,135121.0
2021-04-09 09:30:00,55.09,55.31,55.09,55.27,46736.0,45.9338,46.1172,45.9338,46.0839,46736.0
2021-04-09 09:35:00,55.32,55.32,55.1,55.14,12063.0,46.1256,46.1256,45.9421,45.9755,12063.0
2021-04-09 09:40:00,55.11,55.15,54.76,54.76,6603.0,45.9505,45.9838,45.6586,45.6586,6603.0
2021-04-09 09:45:00,54.76,54.78,54.66,54.69,6920.0,45.6586,45.6753,45.5753,45.6003,6920.0
2021-04-09 09:50:00,54.73,54.94,54.67,54.86,8859.0,45.6336,45.8087,45.5836,45.742,8859.0
2021-04-09 09:55:00,54.81,54.81,54.66,54.81,4916.0,45.7003,45.7003,45.5753,45.7003,4916.0
2021-04-09 10:00:00,54.76,54.82,54.63,54.71,9435.0,45.6586,45.7087,45.5502,45.6169,9435.0
2021-04-09 10:05:00,54.73,54.86,54.7,54.74,7072.0,45.6336,45.742,45.6086,45.642,7072.0
2021-04-09 10:10:00,54.73,54.8,54.71,54.74,7880.0,45.6336,45.692,45.6169,45.642,7880.0
2021-04-09 10:15:00,54.74,54.75,54.55,54.57,7816.0,45.642,45.6503,45.4835,45.5002,7816.0
2021-04-09 10:20:00,54.58,54.67,54.53,54.65,5402.0,45.5086,45.5836,45.4669,45.5669,5402.0
2021-04-09 10:25:00,54.65,54.77,54.58,54.73,7354.0,45.5669,45.667,45.5086,45.6336,7354.0
2021-04-09 10:30:00,54.7,54.71,54.55,54.59,19774.0,45.6086,45.6169,45.4835,45.5169,19774.0
2021-04-09 10:35:00,54.58,54.58,54.48,54.51,9135.0,45.5086,45.5086,45.4252,45.4502,9135.0
2021-04-09 10:40:00,54.51,54.51,54.42,54.45,8709.0,45.4502,45.4502,45.3751,45.4002,8709.0
2021-04-09 10:45:00,54.45,54.61,54.45,54.56,11411.0,45.4002,45.5336,45.4002,45.4919,11411.0
2021-04-09 10:50:00,54.55,54.58,54.51,54.57,12031.0,45.4835,45.5086,45.4502,45.5002,12031.0
2021-04-09 10:55:00,54.57,54.59,54.51,54.55,15418.0,45.5002,45.5169,45.4502,45.4835,15418.0
2021-04-09 11:00:00,54.55,54.64,54.55,54.62,13346.0,45.4835,45.5586,45.4835,45.5419,13346.0
2021-04-09 11:05:00,54.63,54.65,54.59,54.59,8176.0,45.5502,45.5669,45.5169,45.5169,8176.0
2021-04-09 11:10:00,54.6,54.6,54.51,54.52,12284.0,45.5252,45.5252,45.4502,45.4585,12284.0
2021-04-09 11:15:00,54.52,54.53,54.46,54.5,8082.0,45.4585,45.4669,45.4085,45.4418,8082.0
2021-04-09 11:20:00,54.49,54.55,54.48,54.54,9613.0,45.4335,45.4835,45.4252,45.4752,9613.0
2021-04-09 11:25:00,54.53,54.55,54.48,54.55,8511.0,45.4669,45.4835,45.4252,45.4835,8511.0
2021-04-09 11:30:00,54.55,54.55,54.4,54.4,8066.0,45.4835,45.4835,45.3585,45.3585,8066.0
2021-04-09 11:35:00,54.39,54.49,54.39,54.45,8933.0,45.3501,45.4335,45.3501,45.4002,8933.0
2021-04-09 11:40:00,54.46,54.47,54.42,54.43,6300.0,45.4085,45.4168,45.3751,45.3835,6300.0
2021-04-09 11:45:00,54.43,54.53,54.43,54.53,6997.0,45.3835,45.4669,45.3835,45.4669,6997.0
2021-04-09 11:50:00,54.53,54.53,54.46,54.47,6511.0,45.4669,45.4669,45.4085,45.4168,6511.0
2021-04-09 11:55:00,54.46,54.51,54.43,54.49,11146.0,45.4085,45.4502,45.3835,45.4335,11146.0
2021-04-09 12:00:00,54.48,54.49,54.42,54.43,6830.0,45.4252,45.4335,45.3751,45.3835,6830.0
2021-04-09 12:05:00,54.41,54.48,54.38,54.42,5855.0,45.3668,45.4252,45.3418,45.3751,5855.0
2021-04-09 12:10:00,54.42,54.44,54.35,54.39,10450.0,45.3751,45.3918,45.3168,45.3501,10450.0
2021-04-09 12:15:00,54.41,54.43,54.35,54.41,8115.0,45.3668,45.3835,45.3168,45.3668,8115.0
2021-04-09 12:20:00,54.41,54.41,54.3,54.31,8184.0,45.3668,45.3668,45.2751,45.2834,8184.0
2021-04-09 12:25:00,54.31,54.36,54.3,54.35,6057.0,45.2834,45.3251,45.2751,45.3168,6057.0
2021-04-09 12:30:00,54.36,54.36,54.3,54.32,15628.0,45.3251,45.3251,45.2751,45.2918,15628.0
2021-04-09 12:35:00,54.33,54.35,54.3,54.32,9503.0,45.3001,45.3168,45.2751,45.2918,9503.0
2021-04-09 12:40:00,54.32,54.4,54.3,54.38,8164.0,45.2918,45.3585,45.2751,45.3418,8164.0
2021-04-09 12:45:00,54.37,54.39,54.33,54.35,8875.0,45.3335,45.3501,45.3001,45.3168,8875.0
2021-04-09 12:50:00,54.34,54.39,54.31,54.37,8944.0,45.3084,45.3501,45.2834,45.3335,8944.0
2021-04-09 12:55:00,54.36,54.37,54.31,54.34,10013.0,45.3251,45.3335,45.2834,45.3084,10013.0
2021-04-09 13:00:00,54.34,54.41,54.34,54.39,7299.0,45.3084,45.3668,45.3084,45.3501,7299.0
2021-04-09 13:05:00,54.39,54.44,54.36,54.4,7518.0,45.3501,45.3918,45.3251,45.3585,7518.0
2021-04-09 13:10:00,54.39,54.41,54.37,54.39,5828.0,45.3501,45.3668,45.3335,45.3501,5828.0
2021-04-09 13:15:00,54.38,54.42,54.37,54.41,8240.0,45.3418,45.3751,45.3335,45.3668,8240.0
2021-04-09 13:20:00,54.41,54.41,54.36,54.37,10026.0,45.3668,45.3668,45.3251,45.3335,10026.0
2021-04-09 13:25:00,54.38,54.4,54.37,54.37,9342.0,45.3418,45.3585,45.3335,45.3335,9342.0
2021-04-09 13:30:00,54.37,54.39,54.34,54.34,13209.0,45.3335,45.3501,45.3084,45.3084,13209.0
2021-04-09 13:35:00,54.33,54.39,54.33,54.37,8969.0,45.3001,45.3501,45.3001,45.3335,8969.0
2021-04-09 13:40:00,54.37,54.43,54.36,54.43,13077.0,45.3335,45.3835,45.3251,45.3835,13077.0
2021-04-09 13:45:00,54.43,54.45,54.41,54.45,8852.0,45.3835,45.4002,45.3668,45.4002,8852.0
2021-04-09 13:50:00,54.44,54.46,54.41,54.41,11464.0,45.3918,45.4085,45.3668,45.3668,11464.0
2021-04-09 13:55:00,54.43,54.43,54.38,54.42,9115.0,45.3835,45.3835,45.3418,45.3751,9115.0
2021-04-09 14:00:00,54.41,54.5,54.41,54.49,7492.0,45.3668,45.4418,45.3668,45.4335,7492.0
2021-04-09 14:05:00,54.49,54.51,54.45,54.47,12383.0,45.4335,45.4502,45.4002,45.4168,12383.0
2021-04-09 14:10:00,54.48,54.55,54.48,54.54,10122.0,45.4252,45.4835,45.4252,45.4752,10122.0
2021-04-09 14:15:00,54.56,54.61,54.54,54.59,12687.0,45.4919,45.5336,45.4752,45.5169,12687.0
2021-04-09 14:20:00,54.61,54.64,54.59,54.64,11342.0,45.5336,45.5586,45.5169,45.5586,11342.0
2021-04-09 14:25:00,54.64,54.69,54.63,54.68,10546.0,45.5586,45.6003,45.5502,45.5919,10546.0
2021-04-09 14:30:00,54.67,54.68,54.59,54.59,10109.0,45.5836,45.5919,45.5169,45.5169,10109.0
2021-04-09 14:35:00,54.58,54.6,54.49,54.52,9349.0,45.5086,45.5252,45.4335,45.4585,9349.0
2021-04-09 14:40:00,54.52,54.53,54.49,54.53,6299.0,45.4585,45.4669,45.4335,45.4669,6299.0
2021-04-09 14:45:00,54.52,54.53,54.48,54.52,8693.0,45.4585,45.4669,45.4252,45.4585,8693.0
2021-04-09 14:50:00,54.51,54.54,54.45,54.49,12759.0,45.4502,45.4752,45.4002,45.4335,12759.0
2021-04-09 14:55:00,54.48,54.51,54.46,54.48,16388.0,45.4252,45.4502,45.4085,45.4252,16388.0
2021-04-09 15:00:00,54.47,54.54,54.47,54.52,9204.0,45.4168,45.4752,45.4168,45.4585,9204.0
2021-04-09 15:05:00,54.52,54.61,54.51,54.6,12870.0,45.4585,45.5336,45.4502,45.5252,12870.0
2021-04-09 15:10:00,54.6,54.62,54.59,54.61,19855.0,45.5252,45.5419,45.5169,45.5336,19855.0
2021-04-09 15:15:00,54.62,54.68,54.61,54.67,19651.0,45.5419,45.5919,45.5336,45.5836,19651.0
2021-04-09 15:20:00,54.66,54.66,54.61,54.65,16739.0,45.5753,45.5753,45.5336,45.5669,16739.0
2021-04-09 15:25:00,54.65,54.68,54.62,54.66,14508.0,45.5669,45.5919,45.5419,45.5753,14508.0
2021-04-09 15:30:00,54.68,54.8,54.68,54.72,17370.0,45.5919,45.692,45.5919,45.6253,17370.0
2021-04-09 15:35:00,54.72,54.83,54.71,54.81,15449.0,45.6253,45.717,45.6169,45.7003,15449.0
2021-04-09 15:40:00,54.82,54.88,54.81,54.82,20435.0,45.7087,45.7587,45.7003,45.7087,20435.0
2021-04-09 15:45:00,54.81,54.94,54.79,54.93,26740.0,45.7003,45.8087,45.6836,45.8004,26740.0
2021-04-09 15:50:00,54.93,54.99,54.92,54.92,54830.0,45.8004,45.8504,45.792,45.792,54830.0
2021-04-09 15:55:00,54.91,54.98,54.88,54.93,102682.0,45.7837,45.8421,45.7587,45.8004,102682.0
2021-04-12 09:30:00,55.05,55.66,55.05,55.35,78160.0,45.9004,46.409,45.9004,46.1506,78160.0
2021-04-12 09:35:00,55.38,55.49,55.3,55.31,15163.0,46.1756,46.2673,46.1089,46.1172,15163.0
2021-04-12 09:40:00,55.26,55.53,55.26,55.51,33667.0,46.0755,46.3007,46.0755,46.284,33667.0
2021-04-12 09:45:00,55.51,55.73,55.51,55.68,23255.0,46.284,46.4674,46.284,46.4257,23255.0
2021-04-12 09:50:00,55.69,55.81,55.64,55.79,20148.0,46.4341,46.5341,46.3924,46.5174,20148.0
2021-04-12 09:55:00,55.79,55.87,55.72,55.79,39209.0,46.5174,46.5841,46.4591,46.5174,39209.0
2021-04-12 10:00:00,55.79,55.86,55.75,55.8,20688.0,46.5174,46.5758,46.4841,46.5258,20688.0
2021-04-12 10:05:00,55.79,55.84,55.69,55.79,32857.0,46.5174,46.5591,46.4341,46.5174,32857.0
2021-04-12 10:10:00,55.78,55.79,55.53,55.59,30014.0,46.5091,46.5174,46.3007,46.3507,30014.0
2021-04-12 10:15:00,55.6,55.64,55.56,55.62,10671.0,46.359,46.3924,46.3257,46.3757,10671.0
2021-04-12 10:20:00,55.63,55.66,55.6,55.62,10471.0,46.384,46.409,46.359,46.3757,10471.0
2021-04-12 10:25:00,55.62,55.67,55.61,55.65,8848.0,46.3757,46.4174,46.3674,46.4007,8848.0
2021-04-12 10:30:00,55.65,55.68,55.62,55.68,16411.0,46.4007,46.4257,46.3757,46.4257,16411.0
2021-04-12 10:35:00,55.67,55.71,55.62,55.71,13251.0,46.4174,46.4507,46.3757,46.4507,13251.0
2021-04-12 10:40:00,55.71,55.86,55.68,55.78,19425.0,46.4507,46.5758,46.4257,46.5091,19425.0
2021-04-12 10:45:00,55.78,55.8,55.75,55.77,16107.0,46.5091,46.5258,46.4841,46.5008,16107.0
2021-04-12 10:50:00,55.77,55.82,55.76,55.81,17198.0,46.5008,46.5425,46.4924,46.5341,17198.0
2021-04-12 10:55:00,55.81,55.87,55.8,55.87,26319.0,46.5341,46.5841,46.5258,46.5841,26319.0
2021-04-12 11:00:00,55.86,55.89,55.7,55.71,25036.0,46.5758,46.6008,46.4424,46.4507,25036.0
2021-04-12 11:05:00,55.71,55.71,55.48,55.53,17255.0,46.4507,46.4507,46.259,46.3007,17255.0
2021-04-12 11:10:00,55.51,55.64,55.5,55.61,13790.0,46.284,46.3924,46.2756,46.3674,13790.0
2021-04-12 11:15:00,55.62,55.65,55.6,55.62,18985.0,46.3757,46.4007,46.359,46.3757,18985.0
2021-04-12 11:20:00,55.61,55.69,55.6,55.69,14799.0,46.3674,46.4341,46.359,46.4341,14799.0
2021-04-12 11:25:00,55.7,55.71,55.64,55.64,12152.0,46.4424,46.4507,46.3924,46.3924,12152.0
2021-04-12 11:30:00,55.64,55.65,55.61,55.63,14678.0,46.3924,46.4007,46.3674,46.384,14678.0
2021-04-12 11:35:00,55.64,55.73,55.64,55.7,13328.0,46.3924,46.4674,46.3924,46.4424,13328.0
2021-04-12 11:40:00,55.71,55.74,55.7,55.71,13757.0,46.4507,46.4758,46.4424,46.4507,13757.0
2021-04-12 11:45:00,55.71,55.75,55.7,55.75,27983.0,46.4507,46.4841,46.4424,46.4841,27983.0
2021-04-12 11:50:00,55.73,55.73,55.69,55.71,6253.0,46.4674,46.4674,46.4341,46.4507,6253.0
2021-04-12 11:55:00,55.71,55.73,55.68,55.7,6949.0,46.4507,46.4674,46.4257,46.4424,6949.0
2021-04-12 12:00:00,55.71,55.75,55.68,55.71,15334.0,46.4507,46.4841,46.4257,46.4507,15334.0
2021-04-12 12:05:00,55.7,55.71,55.59,55.59,33177.0,46.4424,46.4507,46.3507,46.3507,33177.0
2021-04-12 12:10:00,55.61,55.72,55.61,55.68,14197.0,46.3674,46.4591,46.3674,46.4257,14197.0
2021-04-12 12:15:00,55.69,55.8,55.64,55.76,8150.0,46.4341,46.5258,46.3924,46.4924,8150.0
2021-04-12 12:20:00,55.76,55.76,55.68,55.74,11231.0,46.4924,46.4924,46.4257,46.4758,11231.0
2021-04-12 12:25:00,55.73,55.74,55.64,55.69,9461.0,46.4674,46.4758,46.3924,46.4341,9461.0
2021-04-12 12:30:00,55.69,55.69,55.65,55.68,7758.0,46.4341,46.4341,46.4007,46.4257,7758.0
2021-04-12 12:35:00,55.67,55.67,55.64,55.66,31909.0,46.4174,46.4174,46.3924,46.409,31909.0
2021-04-12 12:40:00,55.65,55.73,55.64,55.73,11753.0,46.4007,46.4674,46.3924,46.4674,11753.0
2021-04-12 12:45:00,55.73,55.76,55.72,55.75,6410.0,46.4674,46.4924,46.4591,46.4841,6410.0
2021-04-12 12:50:00,55.75,55.75,55.68,55.68,13126.0,46.4841,46.4841,46.4257,46.4257,13126.0
2021-04-12 12:55:00,55.67,55.73,55.66,55.67,7725.0,46.4174,46.4674,46.409,46.4174,7725.0
2021-04-12 13:00:00,55.66,55.69,55.65,55.68,13105.0,46.409,46.4341,46.4007,46.4257,13105.0
2021-04-12 13:05:00,55.68,55.7,55.65,55.66,10833.0,46.4257,46.4424,46.4007,46.409,10833.0
2021-04-12 13:10:00,55.65,55.67,55.49,55.51,23644.0,46.4007,46.4174,46.2673,46.284,23644.0
2021-04-12 13:15:00,55.51,55.55,55.45,55.53,8598.0,46.284,46.3173,46.234,46.3007,8598.0
2021-04-12 13:20:00,55.53,55.54,55.49,55.52,15234.0,46.3007,46.309,46.2673,46.2923,15234.0
2021-04-12 13:25:00,55.53,55.55,55.51,55.51,26590.0,46.3007,46.3173,46.284,46.284,26590.0
2021-04-12 13:30:00,55.51,55.64,55.51,55.64,18963.0,46.284,46.3924,46.284,46.3924,18963.0
2021-04-12 13:35:00,55.63,55.64,55.6,55.62,11056.0,46.384,46.3924,46.359,46.3757,11056.0
2021-04-12 13:40:00,55.64,55.66,55.61,55.66,13501.0,46.3924,46.409,46.3674,46.409,13501.0
2021-04-12 13:45:00,55.65,55.65,55.61,55.64,17168.0,46.4007,46.4007,46.3674,46.3924,17168.0
2021-04-12 13:50:00,55.64,55.64,55.49,55.51,25290.0,46.3924,46.3924,46.2673,46.284,25290.0
2021-04-12 13:55:00,55.5,55.54,55.45,55.54,18460.0,46.2756,46.309,46.234,46.309,18460.0
2021-04-12 14:00:00,55.55,55.64,55.53,55.6,17037.0,46.3173,46.3924,46.3007,46.359,17037.0
2021-04-12 14:05:00,55.6,55.64,55.58,55.61,12853.0,46.359,46.3924,46.3423,46.3674,12853.0
2021-04-12 14:10:00,55.62,55.66,55.6,55.64,9876.0,46.3757,46.409,46.359,46.3924,9876.0
2021-04-12 14:15:00,55.66,55.68,55.64,55.67,7930.0,46.409,46.4257,46.3924,46.4174,7930.0
2021-04-12 14:20:00,55.68,55.68,55.63,55.64,6621.0,46.4257,46.4257,46.384,46.3924,6621.0
2021-04-12 14:25:00,55.63,55.64,55.59,55.63,18408.0,46.384,46.3924,46.3507,46.384,18408.0
2021-04-12 14:30:00,55.64,55.64,55.6,55.62,10135.0,46.3924,46.3924,46.359,46.3757,10135.0
2021-04-12 14:35:00,55.62,55.64,55.59,55.64,9461.0,46.3757,46.3924,46.3507,46.3924,9461.0
2021-04-12 14:40:00,55.63,55.66,55.6,55.66,10640.0,46.384,46.409,46.359,46.409,10640.0
2021-04-12 14:45:00,55.65,55.65,55.59,55.61,12725.0,46.4007,46.4007,46.3507,46.3674,12725.0
2021-04-12 14:50:00,55.62,55.71,55.61,55.71,12004.0,46.3757,46.4507,46.3674,46.4507,12004.0
2021-04-12 14:55:00,55.7,55.76,55.66,55.75,12247.0,46.4424,46.4924,46.409,46.4841,12247.0
2021-04-12 15:00:00,55.75,55.75,55.68,55.68,14141.0,46.4841,46.4841,46.4257,46.4257,14141.0
2021-04-12 15:05:00,55.69,55.7,55.62,55.65,15267.0,46.4341,46.4424,46.3757,46.4007,15267.0
2021-04-12 15:10:00,55.64,55.68,55.64,55.68,12131.0,46.3924,46.4257,46.3924,46.4257,12131.0
2021-04-12 15:15:00,55.69,55.7,55.62,55.64,18078.0,46.4341,46.4424,46.3757,46.3924,18078.0
2021-04-12 15:20:00,55.64,55.82,55.63,55.81,24325.0,46.3924,46.5425,46.384,46.5341,24325.0
2021-04-12 15:25:00,55.82,55.85,55.79,55.84,27890.0,46.5425,46.5675,46.5174,46.5591,27890.0
2021-04-12 15:30:00,55.84,55.89,55.83,55.86,28105.0,46.5591,46.6008,46.5508,46.5758,28105.0
2021-04-12 15:35:00,55.86,55.9,55.81,55.89,45483.0,46.5758,46.6092,46.5341,46.6008,45483.0
2021-04-12 15:40:00,55.89,55.94,55.84,55.92,63417.0,46.6008,46.6425,46.5591,46.6258,63417.0
2021-04-12 15:45:00,55.92,55.99,55.92,55.97,41199.0,46.6258,46.6842,46.6258,46.6675,41199.0
2021-04-12 15:50:00,55.97,55.97,55.89,55.97,70593.0,46.6675,46.6675,46.6008,46.6675,70593.0
2021-04-12 15:55:00,55.96,55.98,55.87,55.98,214262.0,46.6592,46.6759,46.5841,46.6759,214262.0
2021-04-13 09:30:00,55.6,55.78,55.45,55.56,61674.0,46.359,46.5091,46.234,46.3257,61674.0
2021-04-13 09:35:00,55.53,55.53,55.25,55.3,16324.0,46.3007,46.3007,46.0672,46.1089,16324.0
2021-04-13 09:40:00,55.24,55.38,55.24,55.3,5612.0,46.0589,46.1756,46.0589,46.1089,5612.0
2021-04-13 09:45:00,55.3,55.31,55.04,55.11,14910.0,46.1089,46.1172,45.8921,45.9505,14910.0
2021-04-13 09:50:00,55.09,55.23,55.09,55.15,13446.0,45.9338,46.0505,45.9338,45.9838,13446.0
2021-04-13 09:55:00,55.12,55.3,55.09,55.21,20794.0,45.9588,46.1089,45.9338,46.0338,20794.0
2021-04-13 10:00:00,55.26,55.34,55.23,55.26,12246.0,46.0755,46.1422,46.0505,46.0755,12246.0
2021-04-13 10:05:00,55.19,55.2,54.93,54.96,9188.0,46.0172,46.0255,45.8004,45.8254,9188.0
2021-04-13 10:10:00,54.93,55.03,54.91,54.93,10899.0,45.8004,45.8838,45.7837,45.8004,10899.0
2021-04-13 10:15:00,54.92,54.94,54.86,54.88,16894.0,45.792,45.8087,45.742,45.7587,16894.0
2021-04-13 10:20:00,54.89,54.99,54.86,54.99,18797.0,45.767,45.8504,45.742,45.8504,18797.0
2021-04-13 10:25:00,54.98,54.99,54.8,54.8,25556.0,45.8421,45.8504,45.692,45.692,25556.0
2021-04-13 10:30:00,54.8,54.84,54.76,54.81,22937.0,45.692,45.7253,45.6586,45.7003,22937.0
2021-04-13 10:35:00,54.8,54.86,54.69,54.72,16447.0,45.692,45.742,45.6003,45.6253,16447.0
2021-04-13 10:40:00,54.72,54.78,54.64,54.75,11189.0,45.6253,45.6753,45.5586,45.6503,11189.0
2021-04-13 10:45:00,54.75,55.01,54.73,54.99,11432.0,45.6503,45.8671,45.6336,45.8504,11432.0
2021-04-13 10:50:00,54.99,55.08,54.92,55.08,10714.0,45.8504,45.9254,45.792,45.9254,10714.0
2021-04-13 10:55:00,55.11,55.12,55.0,55.06,10830.0,45.9505,45.9588,45.8587,45.9088,10830.0
2021-04-13 11:00:00,55.08,55.13,55.01,55.13,7052.0,45.9254,45.9671,45.8671,45.9671,7052.0
2021-04-13 11:05:00,55.16,55.16,55.01,55.02,10301.0,45.9922,45.9922,45.8671,45.8754,10301.0
2021-04-13 11:10:00,55.03,55.11,55.0,55.03,17706.0,45.8838,45.9505,45.8587,45.8838,17706.0
2021-04-13 11:15:00,55.05,55.17,55.05,55.17,6526.0,45.9004,46.0005,45.9004,46.0005,6526.0
2021-04-13 11:20:00,55.18,55.28,55.18,55.23,9831.0,46.0088,46.0922,46.0088,46.0505,9831.0
2021-04-13 11:25:00,55.23,55.27,55.21,55.25,8340.0,46.0505,46.0839,46.0338,46.0672,8340.0
2021-04-13 11:30:00,55.26,55.27,55.2,55.2,7521.0,46.0755,46.0839,46.0255,46.0255,7521.0
2021-04-13 11:35:00,55.2,55.24,55.1,55.12,5911.0,46.0255,46.0589,45.9421,45.9588,5911.0
2021-04-13 11:40:00,55.11,55.14,55.1,55.14,7576.0,45.9505,45.9755,45.9421,45.9755,7576.0
2021-04-13 11:45:00,55.15,55.22,55.14,55.2,4984.0,45.9838,46.0422,45.9755,46.0255,4984.0
2021-04-13 11:50:00,55.21,55.22,55.16,55.18,5354.0,46.0338,46.0422,45.9922,46.0088,5354.0
2021-04-13 11:55:00,55.17,55.18,55.15,55.16,7004.0,46.0005,46.0088,45.9838,45.9922,7004.0
2021-04-13 12:00:00,55.16,55.22,55.16,55.2,5166.0,45.9922,46.0422,45.9922,46.0255,5166.0
2021-04-13 12:05:00,55.19,55.2,55.14,55.15,9348.0,46.0172,46.0255,45.9755,45.9838,9348.0
2021-04-13 12:10:00,55.15,55.18,55.0,55.06,4505.0,45.9838,46.0088,45.8587,45.9088,4505.0
2021-04-13 12:15:00,55.07,55.09,55.01,55.06,4463.0,45.9171,45.9338,45.8671,45.9088,4463.0
2021-04-13 12:20:00,55.05,55.08,55.03,55.05,6983.0,45.9004,45.9254,45.8838,45.9004,6983.0
2021-04-13 12:25:00,55.04,55.07,55.02,55.07,4816.0,45.8921,45.9171,45.8754,45.9171,4816.0
2021-04-13 12:30:00,55.07,55.08,54.96,54.97,9727.0,45.9171,45.9254,45.8254,45.8337,9727.0
2021-04-13 12:35:00,54.96,55.0,54.95,54.99,4310.0,45.8254,45.8587,45.8171,45.8504,4310.0
2021-04-13 12:40:00,54.99,55.01,54.93,54.96,7984.0,45.8504,45.8671,45.8004,45.8254,7984.0
2021-04-13 12:45:00,54.94,55.01,54.94,55.01,8840.0,45.8087,45.8671,45.8087,45.8671,8840.0
2021-04-13 12:50:00,55.01,55.02,54.98,55.0,3220.0,45.8671,45.8754,45.8421,45.8587,3220.0
2021-04-13 12:55:00,55.01,55.01,54.96,54.99,6513.0,45.8671,45.8671,45.8254,45.8504,6513.0
2021-04-13 13:00:00,54.98,54.98,54.94,54.96,13504.0,45.8421,45.8421,45.8087,45.8254,13504.0
2021-04-13 13:05:00,54.97,54.97,54.92,54.94,13473.0,45.8337,45.8337,45.792,45.8087,13473.0
2021-04-13 13:10:00,54.95,54.98,54.94,54.97,7511.0,45.8171,45.8421,45.8087,45.8337,7511.0
2021-04-13 13:15:00,54.96,54.97,54.89,54.9,8309.0,45.8254,45.8337,45.767,45.7754,8309.0
2021-04-13 13:20:00,54.91,54.91,54.81,54.84,9802.0,45.7837,45.7837,45.7003,45.7253,9802.0
2021-04-13 13:25:00,54.85,54.87,54.83,54.87,4159.0,45.7337,45.7504,45.717,45.7504,4159.0
2021-04-13 13:30:00,54.87,54.93,54.87,54.93,6318.0,45.7504,45.8004,45.7504,45.8004,6318.0
2021-04-13 13:35:00,54.93,54.98,54.89,54.97,6813.0,45.8004,45.8421,45.767,45.8337,6813.0
2021-04-13 13:40:00,54.97,55.0,54.96,54.96,9221.0,45.8337,45.8587,45.8254,45.8254,9221.0
2021-04-13 13:45:00,54.97,54.98,54.9,54.93,8274.0,45.8337,45.8421,45.7754,45.8004,8274.0
2021-04-13 13:50:00,54.94,54.99,54.93,54.96,4119.0,45.8087,45.8504,45.8004,45.8254,4119.0
2021-04-13 13:55:00,54.97,55.03,54.97,55.01,4450.0,45.8337,45.8838,45.8337,45.8671,4450.0
2021-04-13 14:00:00,55.02,55.07,54.99,55.0,12590.0,45.8754,45.9171,45.8504,45.8587,12590.0
2021-04-13 14:05:00,55.0,55.15,54.99,55.14,7939.0,45.8587,45.9838,45.8504,45.9755,7939.0
2021-04-13 14:10:00,55.16,55.25,55.16,55.18,8486.0,45.9922,46.0672,45.9922,46.0088,8486.0
2021-04-13 14:15:00,55.19,55.22,55.17,55.18,4275.0,46.0172,46.0422,46.0005,46.0088,4275.0
2021-04-13 14:20:00,55.18,55.22,55.15,55.22,47470.0,46.0088,46.0422,45.9838,46.0422,47470.0
2021-04-13 14:25:00,55.24,55.33,55.24,55.26,7441.0,46.0589,46.1339,46.0589,46.0755,7441.0
2021-04-13 14:30:00,55.25,55.3,55.25,55.28,4231.0,46.0672,46.1089,46.0672,46.0922,4231.0
2021-04-13 14:35:00,55.28,55.28,55.23,55.24,8170.0,46.0922,46.0922,46.0505,46.0589,8170.0
2021-04-13 14:40:00,55.25,55.27,55.21,55.22,7430.0,46.0672,46.0839,46.0338,46.0422,7430.0
2021-04-13 14:45:00,55.22,55.25,55.19,55.21,5943.0,46.0422,46.0672,46.0172,46.0338,5943.0
2021-04-13 14:50:00,55.21,55.24,55.16,55.17,7431.0,46.0338,46.0589,45.9922,46.0005,7431.0
2021-04-13 14:55:00,55.17,55.2,55.15,55.18,7138.0,46.0005,46.0255,45.9838,46.0088,7138.0
2021-04-13 15:00:00,55.19,55.33,55.18,55.3,8046.0,46.0172,46.1339,46.0088,46.1089,8046.0
2021-04-13 15:05:00,55.31,55.38,55.3,55.36,7464.0,46.1172,46.1756,46.1089,46.1589,7464.0
2021-04-13 15:10:00,55.35,55.41,55.35,55.41,7606.0,46.1506,46.2006,46.1506,46.2006,7606.0
2021-04-13 15:15:00,55.4,55.41,55.35,55.35,13276.0,46.1923,46.2006,46.1506,46.1506,13276.0
2021-04-13 15:20:00,55.37,55.39,55.27,55.27,7623.0,46.1672,46.1839,46.0839,46.0839,7623.0
2021-04-13 15:25:00,55.28,55.28,55.22,55.26,12877.0,46.0922,46.0922,46.0422,46.0755,12877.0
2021-04-13 15:30:00,55.27,55.31,55.27,55.31,19087.0,46.0839,46.1172,46.0839,46.1172,19087.0
2021-04-13 15:35:00,55.31,55.32,55.2,55.28,29999.0,46.1172,46.1256,46.0255,46.0922,29999.0
2021-04-13 15:40:00,55.28,55.35,55.28,55.32,22486.0,46.0922,46.1506,46.0922,46.1256,22486.0
2021-04-13 15:45:00,55.31,55.34,55.3,55.33,24751.0,46.1172,46.1422,46.1089,46.1339,24751.0
2021-04-13 15:50:00,55.33,55.33,55.22,55.28,50975.0,46.1339,46.1339,46.0422,46.0922,50975.0
2021-04-13 15:55:00,55.28,55.37,55.25,55.27,114576.0,46.0922,46.1672,46.0672,46.0839,114576.0
2021-04-14 09:30:00,55.06,55.18,55.0,55.09,22471.0,45.9088,46.0088,45.8587,45.9338,22471.0
2021-04-14 09:35:00,55.13,55.32,55.12,55.27,5515.0,45.9671,46.1256,45.9588,46.0839,5515.0
2021-04-14 09:40:00,55.3,55.32,55.17,55.17,2105.0,46.1089,46.1256,46.0005,46.0005,2105.0
2021-04-14 09:45:00,55.16,55.29,55.13,55.17,11056.0,45.9922,46.1005,45.9671,46.0005,11056.0
2021-04-14 09:50:00,55.18,55.44,55.18,55.36,9007.0,46.0088,46.2256,46.0088,46.1589,9007.0
2021-04-14 09:55:00,55.35,55.35,55.27,55.3,8072.0,46.1506,46.1506,46.0839,46.1089,8072.0
2021-04-14 10:00:00,55.3,55.37,55.27,55.37,10761.0,46.1089,46.1672,46.0839,46.1672,10761.0
2021-04-14 10:05:00,55.38,55.44,55.23,55.23,13825.0,46.1756,46.2256,46.0505,46.0505,13825.0
2021-04-14 10:10:00,55.21,55.26,55.15,55.2,16595.0,46.0338,46.0755,45.9838,46.0255,16595.0
2021-04-14 10:15:00,55.17,55.24,55.15,55.22,3470.0,46.0005,46.0589,45.9838,46.0422,3470.0
2021-04-14 10:20:00,55.24,55.39,55.22,55.36,5696.0,46.0589,46.1839,46.0422,46.1589,5696.0
2021-04-14 10:25:00,55.39,55.46,55.36,55.46,13852.0,46.1839,46.2423,46.1589,46.2423,13852.0
2021-04-14 10:30:00,55.43,55.48,55.33,55.48,10792.0,46.2173,46.259,46.1339,46.259,10792.0
2021-04-14 10:35:00,55.47,55.51,55.43,55.46,14520.0,46.2506,46.284,46.2173,46.2423,14520.0
2021-04-14 10:40:00,55.46,55.56,55.46,55.49,9579.0,46.2423,46.3257,46.2423,46.2673,9579.0
2021-04-14 10:45:00,55.47,55.48,55.42,55.46,7971.0,46.2506,46.259,46.2089,46.2423,7971.0
2021-04-14 10:50:00,55.45,55.47,55.38,55.43,7487.0,46.234,46.2506,46.1756,46.2173,7487.0
2021-04-14 10:55:00,55.44,55.49,55.44,55.48,5480.0,46.2256,46.2673,46.2256,46.259,5480.0
2021-04-14 11:00:00,55.47,55.47,55.38,55.39,5630.0,46.2506,46.2506,46.1756,46.1839,5630.0
2021-04-14 11:05:00,55.39,55.51,55.35,55.51,9464.0,46.1839,46.284,46.1506,46.284,9464.0
2021-04-14 11:10:00,55.52,55.57,55.48,55.57,6469.0,46.2923,46.334,46.259,46.334,6469.0
2021-04-14 11:15:00,55.57,55.58,55.49,55.57,6115.0,46.334,46.3423,46.2673,46.334,6115.0
2021-04-14 11:20:00,55.55,55.58,55.5,55.52,5867.0,46.3173,46.3423,46.2756,46.2923,5867.0
2021-04-14 11:25:00,55.55,55.61,55.53,55.61,7290.0,46.3173,46.3674,46.3007,46.3674,7290.0
2021-04-14 11:30:00,55.59,55.62,55.56,55.58,6429.0,46.3507,46.3757,46.3257,46.3423,6429.0
2021-04-14 11:35:00,55.58,55.65,55.56,55.58,10054.0,46.3423,46.4007,46.3257,46.3423,10054.0
2021-04-14 11:40:00,55.58,55.63,55.58,55.59,13523.0,46.3423,46.384,46.3423,46.3507,13523.0
2021-04-14 11:45:00,55.58,55.6,55.57,55.6,9729.0,46.3423,46.359,46.334,46.359,9729.0
2021-04-14 11:50:00,55.59,55.6,55.48,55.48,24606.0,46.3507,46.359,46.259,46.259,24606.0
2021-04-14 11:55:00,55.46,55.59,55.46,55.57,19218.0,46.2423,46.3507,46.2423,46.334,19218.0
2021-04-14 12:00:00,55.58,55.58,55.49,55.5,13562.0,46.3423,46.3423,46.2673,46.2756,13562.0
2021-04-14 12:05:00,55.49,55.5,55.43,55.45,2521.0,46.2673,46.2756,46.2173,46.234,2521.0
2021-04-14 12:10:00,55.43,55.47,55.32,55.33,11868.0,46.2173,46.2506,46.1256,46.1339,11868.0
2021-04-14 12:15:00,55.32,55.43,55.32,55.43,5811.0,46.1256,46.2173,46.1256,46.2173,5811.0
2021-04-14 12:20:00,55.4,55.43,55.39,55.43,2347.0,46.1923,46.2173,46.1839,46.2173,2347.0
2021-04-14 12:25:00,55.42,55.47,55.42,55.46,3701.0,46.2089,46.2506,46.2089,46.2423,3701.0
2021-04-14 12:30:00,55.45,55.47,55.35,55.37,4045.0,46.234,46.2506,46.1506,46.1672,4045.0
2021-04-14 12:35:00,55.39,55.41,55.35,55.4,59725.0,46.1839,46.2006,46.1506,46.1923,59725.0
2021-04-14 12:40:00,55.4,55.45,55.34,55.34,13491.0,46.1923,46.234,46.1422,46.1422,13491.0
2021-04-14 12:45:00,55.33,55.36,55.31,55.33,14185.0,46.1339,46.1589,46.1172,46.1339,14185.0
2021-04-14 12:50:00,55.32,55.32,55.28,55.29,8440.0,46.1256,46.1256,46.0922,46.1005,8440.0
2021-04-14 12:55:00,55.31,55.36,55.31,55.34,9230.0,46.1172,46.1589,46.1172,46.1422,9230.0
2021-04-14 13:00:00,55.33,55.33,55.28,55.3,15041.0,46.1339,46.1339,46.0922,46.1089,15041.0
2021-04-14 13:05:00,55.31,55.31,55.22,55.23,17955.0,46.1172,46.1172,46.0422,46.0505,17955.0
2021-04-14 13:10:00,55.23,55.25,55.18,55.2,12735.0,46.0505,46.0672,46.0088,46.0255,12735.0
2021-04-14 13:15:00,55.21,55.34,55.2,55.29,27118.0,46.0338,46.1422,46.0255,46.1005,27118.0
2021-04-14 13:20:00,55.29,55.32,55.28,55.31,12359.0,46.1005,46.1256,46.0922,46.1172,12359.0
2021-04-14 13:25:00,55.3,55.32,55.28,55.29,9126.0,46.1089,46.1256,46.0922,46.1005,9126.0
2021-04-14 13:30:00,55.3,55.37,55.3,55.34,15430.0,46.1089,46.1672,46.1089,46.1422,15430.0
2021-04-14 13:35:00,55.34,55.35,55.3,55.32,20488.0,46.1422,46.1506,46.1089,46.1256,20488.0
2021-04-14 13:40:00,55.32,55.46,55.31,55.41,48374.0,46.1256,46.2423,46.1172,46.2006,48374.0
2021-04-14 13:45:00,55.43,55.57,55.41,55.56,10281.0,46.2173,46.334,46.2006,46.3257,10281.0
2021-04-14 13:50:00,55.56,55.63,55.55,55.59,16554.0,46.3257,46.384,46.3173,46.3507,16554.0
2021-04-14 13:55:00,55.61,55.64,55.42,55.46,16725.0,46.3674,46.3924,46.2089,46.2423,16725.0
2021-04-14 14:00:00,55.47,55.62,55.47,55.62,6424.0,46.2506,46.3757,46.2506,46.3757,6424.0
2021-04-14 14:05:00,55.66,55.66,55.47,55.48,11470.0,46.409,46.409,46.2506,46.259,11470.0
2021-04-14 14:10:00,55.5,55.6,55.49,55.59,9899.0,46.2756,46.359,46.2673,46.3507,9899.0
2021-04-14 14:15:00,55.59,55.62,55.52,55.59,14003.0,46.3507,46.3757,46.2923,46.3507,14003.0
2021-04-14 14:20:00,55.62,55.73,55.59,55.73,10957.0,46.3757,46.4674,46.3507,46.4674,10957.0
2021-04-14 14:25:00,55.74,55.76,55.69,55.72,9602.0,46.4758,46.4924,46.4341,46.4591,9602.0
2021-04-14 14:30:00,55.73,55.76,55.68,55.69,12291.0,46.4674,46.4924,46.4257,46.4341,12291.0
2021-04-14 14:35:00,55.7,55.75,55.69,55.74,9517.0,46.4424,46.4841,46.4341,46.4758,9517.0
2021-04-14 14:40:00,55.76,55.79,55.71,55.77,10699.0,46.4924,46.5174,46.4507,46.5008,10699.0
2021-04-14 14:45:00,55.78,55.79,55.71,55.72,21039.0,46.5091,46.5174,46.4507,46.4591,21039.0
2021-04-14 14:50:00,55.72,55.74,55.64,55.68,15840.0,46.4591,46.4758,46.3924,46.4257,15840.0
2021-04-14 14:55:00,55.68,55.72,55.59,55.59,10996.0,46.4257,46.4591,46.3507,46.3507,10996.0
2021-04-14 15:00:00,55.6,55.6,55.48,55.55,16897.0,46.359,46.359,46.259,46.3173,16897.0
2021-04-14 15:05:00,55.54,55.55,55.48,55.51,21065.0,46.309,46.3173,46.259,46.284,21065.0
2021-04-14 15:10:00,55.52,55.56,55.44,55.51,18526.0,46.2923,46.3257,46.2256,46.284,18526.0
2021-04-14 15:15:00,55.52,55.56,55.46,55.5,16604.0,46.2923,46.3257,46.2423,46.2756,16604.0
2021-04-14 15:20:00,55.5,55.52,55.47,55.49,15495.0,46.2756,46.2923,46.2506,46.2673,15495.0
2021-04-14 15:25:00,55.5,55.6,55.49,55.6,24944.0,46.2756,46.359,46.2673,46.359,24944.0
2021-04-14 15:30:00,55.59,55.74,55.58,55.73,32168.0,46.3507,46.4758,46.3423,46.4674,32168.0
2021-04-14 15:35:00,55.72,55.72,55.66,55.69,22552.0,46.4591,46.4591,46.409,46.4341,22552.0
2021-04-14 15:40:00,55.69,55.69,55.59,55.66,28881.0,46.4341,46.4341,46.3507,46.409,28881.0
2021-04-14 15:45:00,55.67,55.76,55.63,55.76,37269.0,46.4174,46.4924,46.384,46.4924,37269.0
2021-04-14 15:50:00,55.75,55.75,55.65,55.73,87134.0,46.4841,46.4841,46.4007,46.4674,87134.0
2021-04-14 15:55:00,55.74,55.8,55.64,55.69,271750.0,46.4758,46.5258,46.3924,46.4341,271750.0
2021-04-15 09:30:00,56.0,56.1,55.76,55.99,67714.0,46.6925,46.7759,46.4924,46.6842,67714.0
2021-04-15 09:35:00,55.93,56.27,55.87,56.05,51851.0,46.6342,46.9177,46.5841,46.7342,51851.0
2021-04-15 09:40:00,56.05,56.12,55.87,55.89,26006.0,46.7342,46.7926,46.5841,46.6008,26006.0
2021-04-15 09:45:00,55.87,56.02,55.74,55.79,20569.0,46.5841,46.7092,46.4758,46.5174,20569.0
2021-04-15 09:50:00,55.77,55.79,55.7,55.73,9701.0,46.5008,46.5174,46.4424,46.4674,9701.0
2021-04-15 09:55:00,55.72,55.89,55.7,55.89,12721.0,46.4591,46.6008,46.4424,46.6008,12721.0
2021-04-15 10:00:00,55.89,55.96,55.79,55.88,29210.0,46.6008,46.6592,46.5174,46.5925,29210.0
2021-04-15 10:05:00,55.88,55.97,55.78,55.8,10236.0,46.5925,46.6675,46.5091,46.5258,10236.0
2021-04-15 10:10:00,55.76,55.78,55.71,55.72,11534.0,46.4924,46.5091,46.4507,46.4591,11534.0
2021-04-15 10:15:00,55.7,55.85,55.65,55.83,19409.0,46.4424,46.5675,46.4007,46.5508,19409.0
2021-04-15 10:20:00,55.83,56.03,55.83,56.03,19496.0,46.5508,46.7176,46.5508,46.7176,19496.0
2021-04-15 10:25:00,56.04,56.08,56.02,56.07,14934.0,46.7259,46.7592,46.7092,46.7509,14934.0
2021-04-15 10:30:00,56.09,56.24,56.09,56.19,17588.0,46.7676,46.8927,46.7676,46.851,17588.0
2021-04-15 10:35:00,56.16,56.27,56.15,56.27,17918.0,46.8259,46.9177,46.8176,46.9177,17918.0
2021-04-15 10:40:00,56.29,56.41,56.25,56.37,19522.0,46.9343,47.0344,46.901,47.001,19522.0
2021-04-15 10:45:00,56.38,56.43,56.35,56.4,15836.0,47.0094,47.0511,46.9844,47.0261,15836.0
2021-04-15 10:50:00,56.42,56.49,56.37,56.39,10552.0,47.0427,47.1011,47.001,47.0177,10552.0
2021-04-15 10:55:00,56.4,56.49,56.39,56.48,15746.0,47.0261,47.1011,47.0177,47.0928,15746.0
2021-04-15 11:00:00,56.49,56.76,56.49,56.69,77584.0,47.1011,47.3262,47.1011,47.2679,77584.0
2021-04-15 11:05:00,56.69,56.79,56.67,56.7,60004.0,47.2679,47.3512,47.2512,47.2762,60004.0
2021-04-15 11:10:00,56.7,56.74,56.69,56.7,24615.0,47.2762,47.3095,47.2679,47.2762,24615.0
2021-04-15 11:15:00,56.7,56.71,56.59,56.62,28585.0,47.2762,47.2845,47.1845,47.2095,28585.0
2021-04-15 11:20:00,56.62,56.66,56.6,56.65,34271.0,47.2095,47.2428,47.1928,47.2345,34271.0
2021-04-15 11:25:00,56.64,56.69,56.62,56.68,9842.0,47.2262,47.2679,47.2095,47.2595,9842.0
2021-04-15 11:30:00,56.69,56.71,56.64,56.68,16504.0,47.2679,47.2845,47.2262,47.2595,16504.0
2021-04-15 11:35:00,56.68,56.7,56.65,56.68,11228.0,47.2595,47.2762,47.2345,47.2595,11228.0
2021-04-15 11:40:00,56.68,56.72,56.67,56.7,9305.0,47.2595,47.2929,47.2512,47.2762,9305.0
2021-04-15 11:45:00,56.7,56.75,56.68,56.73,15377.0,47.2762,47.3179,47.2595,47.3012,15377.0
2021-04-15 11:50:00,56.72,56.82,56.72,56.76,20706.0,47.2929,47.3763,47.2929,47.3262,20706.0
2021-04-15 11:55:00,56.78,56.78,56.69,56.73,29184.0,47.3429,47.3429,47.2679,47.3012,29184.0
2021-04-15 12:00:00,56.74,56.77,56.68,56.76,6911.0,47.3095,47.3346,47.2595,47.3262,6911.0
2021-04-15 12:05:00,56.76,56.85,56.75,56.84,7346.0,47.3262,47.4013,47.3179,47.3929,7346.0
2021-04-15 12:10:00,56.85,56.87,56.83,56.85,14548.0,47.4013,47.4179,47.3846,47.4013,14548.0
2021-04-15 12:15:00,56.85,56.86,56.83,56.86,12514.0,47.4013,47.4096,47.3846,47.4096,12514.0
2021-04-15 12:20:00,56.86,56.86,56.73,56.73,27790.0,47.4096,47.4096,47.3012,47.3012,27790.0
2021-04-15 12:25:00,56.74,56.79,56.73,56.79,9799.0,47.3095,47.3512,47.3012,47.3512,9799.0
2021-04-15 12:30:00,56.77,56.78,56.71,56.72,8101.0,47.3346,47.3429,47.2845,47.2929,8101.0
2021-04-15 12:35:00,56.71,56.79,56.7,56.75,10477.0,47.2845,47.3512,47.2762,47.3179,10477.0
2021-04-15 12:40:00,56.74,56.77,56.73,56.76,9546.0,47.3095,47.3346,47.3012,47.3262,9546.0
2021-04-15 12:45:00,56.76,56.78,56.75,56.77,4103.0,47.3262,47.3429,47.3179,47.3346,4103.0
2021-04-15 12:50:00,56.77,56.79,56.73,56.76,9443.0,47.3346,47.3512,47.3012,47.3262,9443.0
2021-04-15 12:55:00,56.75,56.77,56.73,56.73,7182.0,47.3179,47.3346,47.3012,47.3012,7182.0
2021-04-15 13:00:00,56.75,56.78,56.72,56.78,10252.0,47.3179,47.3429,47.2929,47.3429,10252.0
2021-04-15 13:05:00,56.79,56.82,56.78,56.82,9039.0,47.3512,47.3763,47.3429,47.3763,9039.0
2021-04-15 13:10:00,56.82,56.88,56.77,56.85,21906.0,47.3763,47.4263,47.3346,47.4013,21906.0
2021-04-15 13:15:00,56.85,56.93,56.84,56.92,17193.0,47.4013,47.468,47.3929,47.4596,17193.0
2021-04-15 13:20:00,56.93,56.94,56.87,56.92,9374.0,47.468,47.4763,47.4179,47.4596,9374.0
2021-04-15 13:25:00,56.92,56.92,56.89,56.91,15379.0,47.4596,47.4596,47.4346,47.4513,15379.0
2021-04-15 13:30:00,56.91,56.93,56.89,56.93,27662.0,47.4513,47.468,47.4346,47.468,27662.0
2021-04-15 13:35:00,56.92,56.92,56.72,56.77,21544.0,47.4596,47.4596,47.2929,47.3346,21544.0
2021-04-15 13:40:00,56.76,56.82,56.76,56.78,12106.0,47.3262,47.3763,47.3262,47.3429,12106.0
2021-04-15 13:45:00,56.79,56.86,56.78,56.84,10075.0,47.3512,47.4096,47.3429,47.3929,10075.0
2021-04-15 13:50:00,56.84,56.93,56.82,56.93,10879.0,47.3929,47.468,47.3763,47.468,10879.0
2021-04-15 13:55:00,56.93,56.93,56.85,56.89,15784.0,47.468,47.468,47.4013,47.4346,15784.0
2021-04-15 14:00:00,56.89,57.0,56.89,56.93,57183.0,47.4346,47.5263,47.4346,47.468,57183.0
2021-04-15 14:05:00,56.93,56.96,56.8,56.8,19622.0,47.468,47.493,47.3596,47.3596,19622.0
2021-04-15 14:10:00,56.81,56.86,56.8,56.84,13328.0,47.3679,47.4096,47.3596,47.3929,13328.0
2021-04-15 14:15:00,56.84,56.87,56.78,56.87,42539.0,47.3929,47.4179,47.3429,47.4179,42539.0
2021-04-15 14:20:00,56.87,56.87,56.8,56.86,15305.0,47.4179,47.4179,47.3596,47.4096,15305.0
2021-04-15 14:25:00,56.87,56.89,56.81,56.85,15089.0,47.4179,47.4346,47.3679,47.4013,15089.0
2021-04-15 14:30:00,56.86,56.94,56.86,56.92,14962.0,47.4096,47.4763,47.4096,47.4596,14962.0
2021-04-15 14:35:00,56.92,56.93,56.89,56.89,28145.0,47.4596,47.468,47.4346,47.4346,28145.0
2021-04-15 14:40:00,56.9,56.96,56.89,56.93,13067.0,47.443,47.493,47.4346,47.468,13067.0
2021-04-15 14:45:00,56.92,56.95,56.89,56.89,16657.0,47.4596,47.4846,47.4346,47.4346,16657.0
2021-04-15 14:50:00,56.91,56.92,56.85,56.87,13695.0,47.4513,47.4596,47.4013,47.4179,13695.0
2021-04-15 14:55:00,56.87,56.88,56.83,56.87,16009.0,47.4179,47.4263,47.3846,47.4179,16009.0
2021-04-15 15:00:00,56.86,56.86,56.74,56.76,19782.0,47.4096,47.4096,47.3095,47.3262,19782.0
2021-04-15 15:05:00,56.77,56.8,56.71,56.78,30974.0,47.3346,47.3596,47.2845,47.3429,30974.0
2021-04-15 15:10:00,56.78,56.78,56.7,56.76,30573.0,47.3429,47.3429,47.2762,47.3262,30573.0
2021-04-15 15:15:00,56.75,56.83,56.75,56.82,31783.0,47.3179,47.3846,47.3179,47.3763,31783.0
2021-04-15 15:20:00,56.82,56.84,56.72,56.74,41323.0,47.3763,47.3929,47.2929,47.3095,41323.0
2021-04-15 15:25:00,56.74,56.76,56.67,56.75,25363.0,47.3095,47.3262,47.2512,47.3179,25363.0
2021-04-15 15:30:00,56.76,56.81,56.73,56.75,35518.0,47.3262,47.3679,47.3012,47.3179,35518.0
2021-04-15 15:35:00,56.75,56.77,56.69,56.77,30502.0,47.3179,47.3346,47.2679,47.3346,30502.0
2021-04-15 15:40:00,56.75,56.75,56.7,56.73,40440.0,47.3179,47.3179,47.2762,47.3012,40440.0
2021-04-15 15:45:00,56.74,56.83,56.71,56.72,53815.0,47.3095,47.3846,47.2845,47.2929,53815.0
2021-04-15 15:50:00,56.7,56.78,56.68,56.73,79301.0,47.2762,47.3429,47.2595,47.3012,79301.0
2021-04-15 15:55:00,56.73,56.79,56.66,56.68,222260.0,47.3012,47.3512,47.2428,47.2595,222260.0
2021-04-16 09:30:00,57.12,57.55,57.07,57.48,154952.0,47.6264,47.9849,47.5847,47.9266,154952.0
2021-04-16 09:35:00,57.52,57.59,57.28,57.28,13344.0,47.9599,48.0183,47.7598,47.7598,13344.0
2021-04-16 09:40:00,57.33,57.35,57.05,57.1,10738.0,47.8015,47.8182,47.568,47.6097,10738.0
2021-04-16 09:45:00,57.09,57.23,57.05,57.15,9096.0,47.6014,47.7181,47.568,47.6514,9096.0
2021-04-16 09:50:00,57.13,57.19,57.1,57.13,7605.0,47.6347,47.6848,47.6097,47.6347,7605.0
2021-04-16 09:55:00,57.12,57.22,57.06,57.15,5896.0,47.6264,47.7098,47.5764,47.6514,5896.0
2021-04-16 10:00:00,57.14,57.15,56.9,56.95,14551.0,47.6431,47.6514,47.443,47.4846,14551.0
2021-04-16 10:05:00,56.96,57.08,56.95,57.02,7219.0,47.493,47.593,47.4846,47.543,7219.0
2021-04-16 10:10:00,57.03,57.05,56.88,56.93,10827.0,47.5513,47.568,47.4263,47.468,10827.0
2021-04-16 10:15:00,56.92,57.0,56.89,56.9,7193.0,47.4596,47.5263,47.4346,47.443,7193.0
2021-04-16 10:20:00,56.9,56.96,56.84,56.96,5848.0,47.443,47.493,47.3929,47.493,5848.0
2021-04-16 10:25:00,56.99,56.99,56.89,56.93,6231.0,47.518,47.518,47.4346,47.468,6231.0
2021-04-16 10:30:00,56.96,57.01,56.93,57.0,6495.0,47.493,47.5347,47.468,47.5263,6495.0
2021-04-16 10:35:00,57.0,57.08,56.96,57.08,7560.0,47.5263,47.593,47.493,47.593,7560.0
2021-04-16 10:40:00,57.08,57.13,57.01,57.01,7627.0,47.593,47.6347,47.5347,47.5347,7627.0
2021-04-16 10:45:00,57.02,57.02,56.93,56.95,6374.0,47.543,47.543,47.468,47.4846,6374.0
2021-04-16 10:50:00,56.94,56.96,56.91,56.95,8095.0,47.4763,47.493,47.4513,47.4846,8095.0
2021-04-16 10:55:00,56.93,56.99,56.9,56.94,6276.0,47.468,47.518,47.443,47.4763,6276.0
2021-04-16 11:00:00,56.95,57.01,56.95,56.97,4894.0,47.4846,47.5347,47.4846,47.5013,4894.0
2021-04-16 11:05:00,56.98,57.02,56.91,56.95,8237.0,47.5097,47.543,47.4513,47.4846,8237.0
2021-04-16 11:10:00,56.97,56.97,56.85,56.93,18192.0,47.5013,47.5013,47.4013,47.468,18192.0
2021-04-16 11:15:00,56.92,56.95,56.88,56.91,20372.0,47.4596,47.4846,47.4263,47.4513,20372.0
2021-04-16 11:20:00,56.92,56.93,56.83,56.86,9474.0,47.4596,47.468,47.3846,47.4096,9474.0
2021-04-16 11:25:00,56.85,56.98,56.85,56.96,12909.0,47.4013,47.5097,47.4013,47.493,12909.0
2021-04-16 11:30:00,56.97,56.98,56.91,56.93,12417.0,47.5013,47.5097,47.4513,47.468,12417.0
2021-04-16 11:35:00,56.94,56.96,56.92,56.93,8600.0,47.4763,47.493,47.4596,47.468,8600.0
2021-04-16 11:40:00,56.92,56.99,56.88,56.99,21043.0,47.4596,47.518,47.4263,47.518,21043.0
2021-04-16 11:45:00,56.98,57.04,56.95,57.01,17410.0,47.5097,47.5597,47.4846,47.5347,17410.0
2021-04-16 11:50:00,57.01,57.03,56.99,57.02,8809.0,47.5347,47.5513,47.518,47.543,8809.0
2021-04-16 11:55:00,57.01,57.01,56.91,56.92,8617.0,47.5347,47.5347,47.4513,47.4596,8617.0
2021-04-16 12:00:00,56.91,57.02,56.88,57.02,28769.0,47.4513,47.543,47.4263,47.543,28769.0
2021-04-16 12:05:00,57.02,57.05,56.93,56.93,8665.0,47.543,47.568,47.468,47.468,8665.0
2021-04-16 12:10:00,56.93,56.95,56.91,56.94,6382.0,47.468,47.4846,47.4513,47.4763,6382.0
2021-04-16 12:15:00,56.95,57.02,56.94,56.99,11874.0,47.4846,47.543,47.4763,47.518,11874.0
2021-04-16 12:20:00,56.99,56.99,56.94,56.94,5241.0,47.518,47.518,47.4763,47.4763,5241.0
2021-04-16 12:25:00,56.95,56.95,56.79,56.8,19478.0,47.4846,47.4846,47.3512,47.3596,19478.0
2021-04-16 12:30:00,56.8,56.87,56.79,56.85,9070.0,47.3596,47.4179,47.3512,47.4013,9070.0
2021-04-16 12:35:00,56.86,56.9,56.84,56.87,5330.0,47.4096,47.443,47.3929,47.4179,5330.0
2021-04-16 12:40:00,56.9,56.93,56.88,56.93,5350.0,47.443,47.468,47.4263,47.468,5350.0
2021-04-16 12:45:00,56.95,56.96,56.88,56.89,15075.0,47.4846,47.493,47.4263,47.4346,15075.0
2021-04-16 12:50:00,56.85,56.88,56.85,56.87,14724.0,47.4013,47.4263,47.4013,47.4179,14724.0
2021-04-16 12:55:00,56.86,56.93,56.85,56.91,13881.0,47.4096,47.468,47.4013,47.4513,13881.0
2021-04-16 13:00:00,56.92,56.92,56.83,56.84,11354.0,47.4596,47.4596,47.3846,47.3929,11354.0
2021-04-16 13:05:00,56.85,56.88,56.84,56.84,8202.0,47.4013,47.4263,47.3929,47.3929,8202.0
2021-04-16 13:10:00,56.86,56.92,56.85,56.9,7088.0,47.4096,47.4596,47.4013,47.443,7088.0
2021-04-16 13:15:00,56.9,56.96,56.9,56.93,6755.0,47.443,47.493,47.443,47.468,6755.0
2021-04-16 13:20:00,56.93,56.96,56.92,56.96,6680.0,47.468,47.493,47.4596,47.493,6680.0
2021-04-16 13:25:00,56.96,57.08,56.96,57.02,12632.0,47.493,47.593,47.493,47.543,12632.0
2021-04-16 13:30:00,57.03,57.11,57.01,57.07,9642.0,47.5513,47.6181,47.5347,47.5847,9642.0
2021-04-16 13:35:00,57.07,57.1,57.02,57.07,4435.0,47.5847,47.6097,47.543,47.5847,4435.0
2021-04-16 13:40:00,57.09,57.11,57.07,57.11,5054.0,47.6014,47.6181,47.5847,47.6181,5054.0
2021-04-16 13:45:00,57.11,57.11,57.08,57.09,5671.0,47.6181,47.6181,47.593,47.6014,5671.0
2021-04-16 13:50:00,57.09,57.09,57.06,57.08,5426.0,47.6014,47.6014,47.5764,47.593,5426.0
2021-04-16 13:55:00,57.09,57.12,57.09,57.12,3548.0,47.6014,47.6264,47.6014,47.6264,3548.0
2021-04-16 14:00:00,57.11,57.14,57.08,57.13,13484.0,47.6181,47.6431,47.593,47.6347,13484.0
2021-04-16 14:05:00,57.11,57.14,57.1,57.13,9122.0,47.6181,47.6431,47.6097,47.6347,9122.0
2021-04-16 14:10:00,57.13,57.17,57.11,57.15,9641.0,47.6347,47.6681,47.6181,47.6514,9641.0
2021-04-16 14:15:00,57.19,57.21,57.13,57.13,6155.0,47.6848,47.7014,47.6347,47.6347,6155.0
2021-04-16 14:20:00,57.13,57.24,57.11,57.23,47531.0,47.6347,47.7264,47.6181,47.7181,47531.0
2021-04-16 14:25:00,57.24,57.26,57.21,57.21,9780.0,47.7264,47.7431,47.7014,47.7014,9780.0
2021-04-16 14:30:00,57.22,57.26,57.21,57.26,18839.0,47.7098,47.7431,47.7014,47.7431,18839.0
2021-04-16 14:35:00,57.26,57.27,57.24,57.27,10551.0,47.7431,47.7515,47.7264,47.7515,10551.0
2021-04-16 14:40:00,57.27,57.33,57.26,57.3,13841.0,47.7515,47.8015,47.7431,47.7765,13841.0
2021-04-16 14:45:00,57.29,57.33,57.28,57.32,14446.0,47.7681,47.8015,47.7598,47.7931,14446.0
2021-04-16 14:50:00,57.31,57.34,57.3,57.32,15706.0,47.7848,47.8098,47.7765,47.7931,15706.0
2021-04-16 14:55:00,57.33,57.36,57.32,57.35,11173.0,47.8015,47.8265,47.7931,47.8182,11173.0
2021-04-16 15:00:00,57.36,57.39,57.3,57.3,21822.0,47.8265,47.8515,47.7765,47.7765,21822.0
2021-04-16 15:05:00,57.3,57.33,57.29,57.33,29066.0,47.7765,47.8015,47.7681,47.8015,29066.0
2021-04-16 15:10:00,57.33,57.34,57.32,57.32,15007.0,47.8015,47.8098,47.7931,47.7931,15007.0
2021-04-16 15:15:00,57.33,57.35,57.32,57.34,18393.0,47.8015,47.8182,47.7931,47.8098,18393.0
2021-04-16 15:20:00,57.33,57.35,57.31,57.32,20574.0,47.8015,47.8182,47.7848,47.7931,20574.0
2021-04-16 15:25:00,57.32,57.35,57.31,57.35,23978.0,47.7931,47.8182,47.7848,47.8182,23978.0
2021-04-16 15:30:00,57.34,57.4,57.32,57.37,27440.0,47.8098,47.8599,47.7931,47.8348,27440.0
2021-04-16 15:35:00,57.37,57.45,57.37,57.45,21268.0,47.8348,47.9015,47.8348,47.9015,21268.0
2021-04-16 15:40:00,57.45,57.47,57.43,57.44,50627.0,47.9015,47.9182,47.8849,47.8932,50627.0
2021-04-16 15:45:00,57.44,57.46,57.41,57.42,87778.0,47.8932,47.9099,47.8682,47.8765,87778.0
2021-04-16 15:50:00,57.42,57.48,57.39,57.39,97040.0,47.8765,47.9266,47.8515,47.8515,97040.0
2021-04-16 15:55:00,57.4,57.41,57.3,57.38,187843.0,47.8599,47.8682,47.7765,47.8432,187843.0
2021-04-19 09:30:00,57.59,57.67,56.95,56.96,56107.0,48.0183,48.085,47.4846,47.493,56107.0
2021-04-19 09:35:00,56.98,57.39,56.98,57.33,9116.0,47.5097,47.8515,47.5097,47.8015,9116.0
2021-04-19 09:40:00,57.28,57.34,57.18,57.2,15359.0,47.7598,47.8098,47.6764,47.6931,15359.0
2021-04-19 09:45:00,57.18,57.48,57.18,57.44,15877.0,47.6764,47.9266,47.6764,47.8932,15877.0
2021-04-19 09:50:00,57.42,57.43,57.24,57.31,16091.0,47.8765,47.8849,47.7264,47.7848,16091.0
2021-04-19 09:55:00,57.28,57.35,57.12,57.15,20666.0,47.7598,47.8182,47.6264,47.6514,20666.0
2021-04-19 10:00:00,57.15,57.19,57.01,57.16,17659.0,47.6514,47.6848,47.5347,47.6597,17659.0
2021-04-19 10:05:00,57.17,57.18,57.07,57.08,7599.0,47.6681,47.6764,47.5847,47.593,7599.0
2021-04-19 10:10:00,57.1,57.14,57.03,57.12,9592.0,47.6097,47.6431,47.5513,47.6264,9592.0
2021-04-19 10:15:00,57.11,57.2,57.05,57.2,13594.0,47.6181,47.6931,47.568,47.6931,13594.0
2021-04-19 10:20:00,57.2,57.33,57.13,57.23,36487.0,47.6931,47.8015,47.6347,47.7181,36487.0
2021-04-19 10:25:00,57.2,57.29,57.13,57.26,16081.0,47.6931,47.7681,47.6347,47.7431,16081.0
2021-04-19 10:30:00,57.24,57.25,57.18,57.18,9360.0,47.7264,47.7348,47.6764,47.6764,9360.0
2021-04-19 10:35:00,57.11,57.23,57.11,57.14,11860.0,47.6181,47.7181,47.6181,47.6431,11860.0
2021-04-19 10:40:00,57.13,57.21,57.06,57.08,9217.0,47.6347,47.7014,47.5764,47.593,9217.0
2021-04-19 10:45:00,57.09,57.09,57.02,57.04,10943.0,47.6014,47.6014,47.543,47.5597,10943.0
2021-04-19 10:50:00,57.04,57.1,57.02,57.07,15630.0,47.5597,47.6097,47.543,47.5847,15630.0
2021-04-19 10:55:00,57.07,57.11,56.94,56.96,9967.0,47.5847,47.6181,47.4763,47.493,9967.0
2021-04-19 11:00:00,56.96,56.99,56.89,56.89,8790.0,47.493,47.518,47.4346,47.4346,8790.0
2021-04-19 11:05:00,56.9,56.9,56.8,56.8,5850.0,47.443,47.443,47.3596,47.3596,5850.0
2021-04-19 11:10:00,56.79,56.79,56.66,56.76,16087.0,47.3512,47.3512,47.2428,47.3262,16087.0
2021-04-19 11:15:00,56.77,56.77,56.69,56.71,9811.0,47.3346,47.3346,47.2679,47.2845,9811.0
2021-04-19 11:20:00,56.71,56.71,56.65,56.69,6009.0,47.2845,47.2845,47.2345,47.2679,6009.0
2021-04-19 11:25:00,56.69,56.81,56.69,56.8,10404.0,47.2679,47.3679,47.2679,47.3596,10404.0
2021-04-19 11:30:00,56.8,57.03,56.8,57.01,13657.0,47.3596,47.5513,47.3596,47.5347,13657.0
2021-04-19 11:35:00,57.0,57.03,56.92,56.93,6812.0,47.5263,47.5513,47.4596,47.468,6812.0
2021-04-19 11:40:00,56.94,56.96,56.81,56.82,5434.0,47.4763,47.493,47.3679,47.3763,5434.0
2021-04-19 11:45:00,56.82,56.92,56.78,56.91,7133.0,47.3763,47.4596,47.3429,47.4513,7133.0
2021-04-19 11:50:00,56.92,56.97,56.91,56.95,7340.0,47.4596,47.5013,47.4513,47.4846,7340.0
2021-04-19 11:55:00,56.96,56.96,56.9,56.9,7586.0,47.493,47.493,47.443,47.443,7586.0
2021-04-19 12:00:00,56.91,56.98,56.91,56.91,5516.0,47.4513,47.5097,47.4513,47.4513,5516.0
2021-04-19 12:05:00,56.93,57.01,56.89,56.98,5007.0,47.468,47.5347,47.4346,47.5097,5007.0
2021-04-19 12:10:00,56.98,57.03,56.96,57.03,7340.0,47.5097,47.5513,47.493,47.5513,7340.0
2021-04-19 12:15:00,57.02,57.08,57.02,57.05,6416.0,47.543,47.593,47.543,47.568,6416.0
2021-04-19 12:20:00,57.06,57.07,57.01,57.03,5974.0,47.5764,47.5847,47.5347,47.5513,5974.0
2021-04-19 12:25:00,57.02,57.02,56.93,56.96,9760.0,47.543,47.543,47.468,47.493,9760.0
2021-04-19 12:30:00,56.97,57.02,56.95,57.02,7210.0,47.5013,47.543,47.4846,47.543,7210.0
2021-04-19 12:35:00,57.03,57.03,56.83,56.84,15550.0,47.5513,47.5513,47.3846,47.3929,15550.0
2021-04-19 12:40:00,56.84,56.88,56.82,56.86,12380.0,47.3929,47.4263,47.3763,47.4096,12380.0
2021-04-19 12:45:00,56.88,56.89,56.81,56.83,18651.0,47.4263,47.4346,47.3679,47.3846,18651.0
2021-04-19 12:50:00,56.82,56.93,56.78,56.92,9903.0,47.3763,47.468,47.3429,47.4596,9903.0
2021-04-19 12:55:00,56.94,56.94,56.82,56.89,3908.0,47.4763,47.4763,47.3763,47.4346,3908.0
2021-04-19 13:00:00,56.87,56.89,56.82,56.88,5799.0,47.4179,47.4346,47.3763,47.4263,5799.0
2021-04-19 13:05:00,56.89,56.92,56.85,56.86,8411.0,47.4346,47.4596,47.4013,47.4096,8411.0
2021-04-19 13:10:00,56.84,56.91,56.84,56.91,8258.0,47.3929,47.4513,47.3929,47.4513,8258.0
2021-04-19 13:15:00,56.92,56.97,56.91,56.96,4569.0,47.4596,47.5013,47.4513,47.493,4569.0
2021-04-19 13:20:00,56.97,56.97,56.88,56.89,4737.0,47.5013,47.5013,47.4263,47.4346,4737.0
2021-04-19 13:25:00,56.9,56.92,56.87,56.9,2600.0,47.443,47.4596,47.4179,47.443,2600.0
2021-04-19 13:30:00,56.9,56.9,56.82,56.85,6445.0,47.443,47.443,47.3763,47.4013,6445.0
2021-04-19 13:35:00,56.84,56.85,56.81,56.84,3770.0,47.3929,47.4013,47.3679,47.3929,3770.0
2021-04-19 13:40:00,56.83,56.85,56.81,56.82,4581.0,47.3846,47.4013,47.3679,47.3763,4581.0
2021-04-19 13:45:00,56.81,56.93,56.79,56.91,9137.0,47.3679,47.468,47.3512,47.4513,9137.0
2021-04-19 13:50:00,56.92,56.93,56.87,56.89,6979.0,47.4596,47.468,47.4179,47.4346,6979.0
2021-04-19 13:55:00,56.9,56.92,56.88,56.88,4334.0,47.443,47.4596,47.4263,47.4263,4334.0
2021-04-19 14:00:00,56.86,56.87,56.82,56.87,2200.0,47.4096,47.4179,47.3763,47.4179,2200.0
2021-04-19 14:05:00,56.88,56.88,56.8,56.83,9051.0,47.4263,47.4263,47.3596,47.3846,9051.0
2021-04-19 14:10:00,56.84,56.91,56.84,56.9,3298.0,47.3929,47.4513,47.3929,47.443,3298.0
2021-04-19 14:15:00,56.89,56.96,56.88,56.89,7021.0,47.4346,47.493,47.4263,47.4346,7021.0
2021-04-19 14:20:00,56.9,56.9,56.86,56.9,5755.0,47.443,47.443,47.4096,47.443,5755.0
2021-04-19 14:25:00,56.91,56.92,56.89,56.91,5644.0,47.4513,47.4596,47.4346,47.4513,5644.0
2021-04-19 14:30:00,56.92,56.93,56.89,56.93,16214.0,47.4596,47.468,47.4346,47.468,16214.0
2021-04-19 14:35:00,56.94,56.95,56.82,56.89,9556.0,47.4763,47.4846,47.3763,47.4346,9556.0
2021-04-19 14:40:00,56.89,56.93,56.87,56.93,4732.0,47.4346,47.468,47.4179,47.468,4732.0
2021-04-19 14:45:00,56.93,57.01,56.91,57.0,5307.0,47.468,47.5347,47.4513,47.5263,5307.0
2021-04-19 14:50:00,57.0,57.01,56.96,57.01,5565.0,47.5263,47.5347,47.493,47.5347,5565.0
2021-04-19 14:55:00,57.01,57.02,56.96,56.97,11363.0,47.5347,47.543,47.493,47.5013,11363.0
2021-04-19 15:00:00,56.98,57.04,56.96,56.97,23978.0,47.5097,47.5597,47.493,47.5013,23978.0
2021-04-19 15:05:00,56.97,57.07,56.94,57.05,10787.0,47.5013,47.5847,47.4763,47.568,10787.0
2021-04-19 15:10:00,57.06,57.07,57.0,57.0,12792.0,47.5764,47.5847,47.5263,47.5263,12792.0
2021-04-19 15:15:00,57.0,57.07,56.96,57.02,16854.0,47.5263,47.5847,47.493,47.543,16854.0
2021-04-19 15:20:00,57.02,57.06,56.97,57.01,15157.0,47.543,47.5764,47.5013,47.5347,15157.0
2021-04-19 15:25:00,57.02,57.08,57.01,57.04,12630.0,47.543,47.593,47.5347,47.5597,12630.0
2021-04-19 15:30:00,57.04,57.09,57.03,57.07,16321.0,47.5597,47.6014,47.5513,47.5847,16321.0
2021-04-19 15:35:00,57.06,57.1,57.04,57.08,22626.0,47.5764,47.6097,47.5597,47.593,22626.0
2021-04-19 15:40:00,57.07,57.15,57.06,57.15,17089.0,47.5847,47.6514,47.5764,47.6514,17089.0
2021-04-19 15:45:00,57.17,57.19,57.14,57.16,25584.0,47.6681,47.6848,47.6431,47.6597,25584.0
2021-04-19 15:50:00,57.16,57.22,57.13,57.22,34186.0,47.6597,47.7098,47.6347,47.7098,34186.0
2021-04-19 15:55:00,57.22,57.28,57.16,57.22,118042.0,47.7098,47.7598,47.6597,47.7098,118042.0
2021-04-20 09:30:00,57.13,57.36,57.0,57.36,50737.0,47.6347,47.8265,47.5263,47.8265,50737.0
2021-04-20 09:35:00,57.34,57.36,57.04,57.14,34546.0,47.8098,47.8265,47.5597,47.6431,34546.0
2021-04-20 09:40:00,57.13,57.22,57.05,57.09,30286.0,47.6347,47.7098,47.568,47.6014,30286.0
2021-04-20 09:45:00,57.05,57.12,56.98,57.04,8507.0,47.568,47.6264,47.5097,47.5597,8507.0
2021-04-20 09:50:00,57.05,57.05,56.69,56.85,82106.0,47.568,47.568,47.2679,47.4013,82106.0
2021-04-20 09:55:00,56.87,56.96,56.75,56.84,9779.0,47.4179,47.493,47.3179,47.3929,9779.0
2021-04-20 10:00:00,56.86,56.86,56.67,56.8,12922.0,47.4096,47.4096,47.2512,47.3596,12922.0
2021-04-20 10:05:00,56.75,56.93,56.73,56.9,4614.0,47.3179,47.468,47.3012,47.443,4614.0
2021-04-20 10:10:00,56.89,57.0,56.82,56.82,15337.0,47.4346,47.5263,47.3763,47.3763,15337.0
2021-04-20 10:15:00,56.83,56.9,56.78,56.81,6710.0,47.3846,47.443,47.3429,47.3679,6710.0
2021-04-20 10:20:00,56.81,56.84,56.75,56.75,3089.0,47.3679,47.3929,47.3179,47.3179,3089.0
2021-04-20 10:25:00,56.77,56.82,56.7,56.75,8259.0,47.3346,47.3763,47.2762,47.3179,8259.0
2021-04-20 10:30:00,56.72,56.75,56.66,56.75,10811.0,47.2929,47.3179,47.2428,47.3179,10811.0
2021-04-20 10:35:00,56.74,56.74,56.67,56.67,6499.0,47.3095,47.3095,47.2512,47.2512,6499.0
2021-04-20 10:40:00,56.65,56.65,56.45,56.55,27698.0,47.2345,47.2345,47.0677,47.1511,27698.0
2021-04-20 10:45:00,56.54,56.54,56.36,56.37,28238.0,47.1428,47.1428,46.9927,47.001,28238.0
2021-04-20 10:50:00,56.37,56.43,56.29,56.33,31908.0,47.001,47.0511,46.9343,46.9677,31908.0
2021-04-20 10:55:00,56.34,56.55,56.34,56.51,10068.0,46.976,47.1511,46.976,47.1178,10068.0
2021-04-20 11:00:00,56.56,56.58,56.41,56.48,6891.0,47.1595,47.1761,47.0344,47.0928,6891.0
2021-04-20 11:05:00,56.51,56.53,56.43,56.48,10929.0,47.1178,47.1345,47.0511,47.0928,10929.0
2021-04-20 11:10:00,56.52,56.56,56.45,56.46,9534.0,47.1261,47.1595,47.0677,47.0761,9534.0
2021-04-20 11:15:00,56.47,56.47,56.39,56.43,9244.0,47.0844,47.0844,47.0177,47.0511,9244.0
2021-04-20 11:20:00,56.46,56.5,56.37,56.4,16120.0,47.0761,47.1094,47.001,47.0261,16120.0
2021-04-20 11:25:00,56.4,56.47,56.37,56.44,8490.0,47.0261,47.0844,47.001,47.0594,8490.0
2021-04-20 11:30:00,56.43,56.5,56.41,56.46,20052.0,47.0511,47.1094,47.0344,47.0761,20052.0
2021-04-20 11:35:00,56.46,56.46,56.3,56.31,9787.0,47.0761,47.0761,46.9427,46.951,9787.0
2021-04-20 11:40:00,56.29,56.3,56.22,56.28,13604.0,46.9343,46.9427,46.876,46.926,13604.0
2021-04-20 11:45:00,56.29,56.3,56.22,56.29,12993.0,46.9343,46.9427,46.876,46.9343,12993.0
2021-04-20 11:50:00,56.28,56.28,56.14,56.21,14305.0,46.926,46.926,46.8093,46.8676,14305.0
2021-04-20 11:55:00,56.22,56.27,56.22,56.24,7736.0,46.876,46.9177,46.876,46.8927,7736.0
2021-04-20 12:00:00,56.24,56.26,56.2,56.21,8494.0,46.8927,46.9093,46.8593,46.8676,8494.0
2021-04-20 12:05:00,56.21,56.21,56.11,56.12,10045.0,46.8676,46.8676,46.7843,46.7926,10045.0
2021-04-20 12:10:00,56.12,56.16,56.12,56.15,9151.0,46.7926,46.8259,46.7926,46.8176,9151.0
2021-04-20 12:15:00,56.15,56.19,56.14,56.17,12144.0,46.8176,46.851,46.8093,46.8343,12144.0
2021-04-20 12:20:00,56.19,56.19,56.11,56.13,12793.0,46.851,46.851,46.7843,46.8009,12793.0
2021-04-20 12:25:00,56.13,56.22,56.12,56.2,9028.0,46.8009,46.876,46.7926,46.8593,9028.0
2021-04-20 12:30:00,56.21,56.25,56.17,56.25,7038.0,46.8676,46.901,46.8343,46.901,7038.0
2021-04-20 12:35:00,56.24,56.24,56.16,56.18,5004.0,46.8927,46.8927,46.8259,46.8426,5004.0
2021-04-20 12:40:00,56.16,56.18,56.11,56.12,10846.0,46.8259,46.8426,46.7843,46.7926,10846.0
2021-04-20 12:45:00,56.12,56.12,56.07,56.09,5454.0,46.7926,46.7926,46.7509,46.7676,5454.0
2021-04-20 12:50:00,56.1,56.12,56.05,56.06,5299.0,46.7759,46.7926,46.7342,46.7426,5299.0
2021-04-20 12:55:00,56.08,56.14,56.08,56.1,13086.0,46.7592,46.8093,46.7592,46.7759,13086.0
2021-04-20 13:00:00,56.09,56.1,56.02,56.02,4991.0,46.7676,46.7759,46.7092,46.7092,4991.0
2021-04-20 13:05:00,56.01,56.1,56.01,56.06,6831.0,46.7009,46.7759,46.7009,46.7426,6831.0
2021-04-20 13:10:00,56.06,56.12,56.05,56.07,23895.0,46.7426,46.7926,46.7342,46.7509,23895.0
2021-04-20 13:15:00,56.08,56.16,56.08,56.14,7425.0,46.7592,46.8259,46.7592,46.8093,7425.0
2021-04-20 13:20:00,56.14,56.16,56.09,56.1,9564.0,46.8093,46.8259,46.7676,46.7759,9564.0
2021-04-20 13:25:00,56.09,56.09,56.04,56.05,8792.0,46.7676,46.7676,46.7259,46.7342,8792.0
2021-04-20 13:30:00,56.06,56.06,55.97,55.97,21861.0,46.7426,46.7426,46.6675,46.6675,21861.0
2021-04-20 13:35:00,55.98,56.0,55.89,55.94,28639.0,46.6759,46.6925,46.6008,46.6425,28639.0
2021-04-20 13:40:00,55.93,55.97,55.93,55.96,7645.0,46.6342,46.6675,46.6342,46.6592,7645.0
2021-04-20 13:45:00,55.96,55.98,55.93,55.93,4350.0,46.6592,46.6759,46.6342,46.6342,4350.0
2021-04-20 13:50:00,55.93,55.96,55.88,55.91,7653.0,46.6342,46.6592,46.5925,46.6175,7653.0
2021-04-20 13:55:00,55.9,55.9,55.8,55.86,12531.0,46.6092,46.6092,46.5258,46.5758,12531.0
2021-04-20 14:00:00,55.86,56.03,55.84,56.03,10975.0,46.5758,46.7176,46.5591,46.7176,10975.0
2021-04-20 14:05:00,56.04,56.04,55.96,56.0,10434.0,46.7259,46.7259,46.6592,46.6925,10434.0
2021-04-20 14:10:00,56.0,56.01,55.95,55.98,7733.0,46.6925,46.7009,46.6508,46.6759,7733.0
2021-04-20 14:15:00,55.98,55.98,55.94,55.98,12903.0,46.6759,46.6759,46.6425,46.6759,12903.0
2021-04-20 14:20:00,55.98,55.99,55.95,55.97,10814.0,46.6759,46.6842,46.6508,46.6675,10814.0
2021-04-20 14:25:00,55.97,55.99,55.91,55.92,8138.0,46.6675,46.6842,46.6175,46.6258,8138.0
2021-04-20 14:30:00,55.91,55.92,55.85,55.89,10732.0,46.6175,46.6258,46.5675,46.6008,10732.0
2021-04-20 14:35:00,55.89,55.93,55.84,55.86,12767.0,46.6008,46.6342,46.5591,46.5758,12767.0
2021-04-20 14:40:00,55.86,55.86,55.77,55.81,12223.0,46.5758,46.5758,46.5008,46.5341,12223.0
2021-04-20 14:45:00,55.81,55.83,55.78,55.8,18086.0,46.5341,46.5508,46.5091,46.5258,18086.0
2021-04-20 14:50:00,55.8,55.91,55.8,55.85,16459.0,46.5258,46.6175,46.5258,46.5675,16459.0
2021-04-20 14:55:00,55.86,55.88,55.79,55.8,9457.0,46.5758,46.5925,46.5174,46.5258,9457.0
2021-04-20 15:00:00,55.81,55.87,55.8,55.87,8360.0,46.5341,46.5841,46.5258,46.5841,8360.0
2021-04-20 15:05:00,55.87,55.98,55.86,55.97,6009.0,46.5841,46.6759,46.5758,46.6675,6009.0
2021-04-20 15:10:00,55.98,56.05,55.97,56.05,16537.0,46.6759,46.7342,46.6675,46.7342,16537.0
2021-04-20 15:15:00,56.06,56.09,56.01,56.05,19075.0,46.7426,46.7676,46.7009,46.7342,19075.0
2021-04-20 15:20:00,56.07,56.19,56.07,56.17,16231.0,46.7509,46.851,46.7509,46.8343,16231.0
2021-04-20 15:25:00,56.18,56.25,56.16,56.23,20916.0,46.8426,46.901,46.8259,46.8843,20916.0
2021-04-20 15:30:00,56.23,56.29,56.21,56.28,39150.0,46.8843,46.9343,46.8676,46.926,39150.0
2021-04-20 15:35:00,56.29,56.32,56.25,56.26,29546.0,46.9343,46.9594,46.901,46.9093,29546.0
2021-04-20 15:40:00,56.26,56.48,56.26,56.44,56276.0,46.9093,47.0928,46.9093,47.0594,56276.0
2021-04-20 15:45:00,56.45,56.55,56.44,56.51,61669.0,47.0677,47.1511,47.0594,47.1178,61669.0
2021-04-20 15:50:00,56.5,56.54,56.42,56.43,56875.0,47.1094,47.1428,47.0427,47.0511,56875.0
2021-04-20 15:55:00,56.44,56.44,56.34,56.41,106586.0,47.0594,47.0594,46.976,47.0344,106586.0
2021-04-21 09:30:00,56.29,56.72,56.29,56.72,39507.0,46.9343,47.2929,46.9343,47.2929,39507.0
2021-04-21 09:35:00,56.66,56.82,56.51,56.81,7865.0,47.2428,47.3763,47.1178,47.3679,7865.0
2021-04-21 09:40:00,56.88,56.92,56.67,56.83,7753.0,47.4263,47.4596,47.2512,47.3846,7753.0
2021-04-21 09:45:00,56.85,56.98,56.83,56.97,6550.0,47.4013,47.5097,47.3846,47.5013,6550.0
2021-04-21 09:50:00,56.97,57.12,56.9,56.9,16923.0,47.5013,47.6264,47.443,47.443,16923.0
2021-04-21 09:55:00,56.89,56.89,56.79,56.83,14136.0,47.4346,47.4346,47.3512,47.3846,14136.0
2021-04-21 10:00:00,56.89,56.97,56.89,56.96,9502.0,47.4346,47.5013,47.4346,47.493,9502.0
2021-04-21 10:05:00,57.0,57.12,57.0,57.09,11053.0,47.5263,47.6264,47.5263,47.6014,11053.0
2021-04-21 10:10:00,57.08,57.08,56.97,57.01,7626.0,47.593,47.593,47.5013,47.5347,7626.0
2021-04-21 10:15:00,56.96,56.96,56.88,56.96,5342.0,47.493,47.493,47.4263,47.493,5342.0
2021-04-21 10:20:00,56.97,57.01,56.86,56.87,6516.0,47.5013,47.5347,47.4096,47.4179,6516.0
2021-04-21 10:25:00,56.88,56.91,56.83,56.83,7672.0,47.4263,47.4513,47.3846,47.3846,7672.0
2021-04-21 10:30:00,56.84,56.9,56.79,56.8,13973.0,47.3929,47.443,47.3512,47.3596,13973.0
2021-04-21 10:35:00,56.81,56.88,56.77,56.86,6255.0,47.3679,47.4263,47.3346,47.4096,6255.0
2021-04-21 10:40:00,56.85,56.95,56.84,56.94,4590.0,47.4013,47.4846,47.3929,47.4763,4590.0
2021-04-21 10:45:00,56.95,57.0,56.91,56.92,8098.0,47.4846,47.5263,47.4513,47.4596,8098.0
2021-04-21 10:50:00,56.95,56.99,56.93,56.94,8882.0,47.4846,47.518,47.468,47.4763,8882.0
2021-04-21 10:55:00,56.93,56.95,56.9,56.92,4845.0,47.468,47.4846,47.443,47.4596,4845.0
2021-04-21 11:00:00,56.93,56.98,56.91,56.95,9052.0,47.468,47.5097,47.4513,47.4846,9052.0
2021-04-21 11:05:00,56.94,56.95,56.8,56.83,8939.0,47.4763,47.4846,47.3596,47.3846,8939.0
2021-04-21 11:10:00,56.84,56.84,56.75,56.75,6804.0,47.3929,47.3929,47.3179,47.3179,6804.0
2021-04-21 11:15:00,56.75,56.76,56.68,56.69,6378.0,47.3179,47.3262,47.2595,47.2679,6378.0
2021-04-21 11:20:00,56.67,56.67,56.58,56.58,3405.0,47.2512,47.2512,47.1761,47.1761,3405.0
2021-04-21 11:25:00,56.59,56.65,56.57,56.6,5126.0,47.1845,47.2345,47.1678,47.1928,5126.0
2021-04-21 11:30:00,56.66,56.7,56.64,56.66,6405.0,47.2428,47.2762,47.2262,47.2428,6405.0
2021-04-21 11:35:00,56.64,56.68,56.62,56.67,2159.0,47.2262,47.2595,47.2095,47.2512,2159.0
2021-04-21 11:40:00,56.68,56.75,56.67,56.74,5613.0,47.2595,47.3179,47.2512,47.3095,5613.0
2021-04-21 11:45:00,56.75,56.85,56.75,56.84,7628.0,47.3179,47.4013,47.3179,47.3929,7628.0
2021-04-21 11:50:00,56.84,56.88,56.82,56.84,8741.0,47.3929,47.4263,47.3763,47.3929,8741.0
2021-04-21 11:55:00,56.83,56.88,56.81,56.87,5712.0,47.3846,47.4263,47.3679,47.4179,5712.0
2021-04-21 12:00:00,56.89,56.9,56.83,56.89,6963.0,47.4346,47.443,47.3846,47.4346,6963.0
2021-04-21 12:05:00,56.9,56.9,56.84,56.89,6360.0,47.443,47.443,47.3929,47.4346,6360.0
2021-04-21 12:10:00,56.9,56.94,56.88,56.88,5672.0,47.443,47.4763,47.4263,47.4263,5672.0
2021-04-21 12:15:00,56.89,56.91,56.86,56.9,4228.0,47.4346,47.4513,47.4096,47.443,4228.0
2021-04-21 12:20:00,56.92,56.92,56.88,56.88,3113.0,47.4596,47.4596,47.4263,47.4263,3113.0
2021-04-21 12:25:00,56.89,56.91,56.89,56.89,3058.0,47.4346,47.4513,47.4346,47.4346,3058.0
2021-04-21 12:30:00,56.88,56.93,56.88,56.93,5277.0,47.4263,47.468,47.4263,47.468,5277.0
2021-04-21 12:35:00,56.92,56.93,56.9,56.9,6831.0,47.4596,47.468,47.443,47.443,6831.0
2021-04-21 12:40:00,56.91,56.96,56.89,56.91,12876.0,47.4513,47.493,47.4346,47.4513,12876.0
2021-04-21 12:45:00,56.92,56.93,56.89,56.9,6044.0,47.4596,47.468,47.4346,47.443,6044.0
2021-04-21 12:50:00,56.9,56.91,56.83,56.86,6513.0,47.443,47.4513,47.3846,47.4096,6513.0
2021-04-21 12:55:00,56.85,56.89,56.85,56.86,4980.0,47.4013,47.4346,47.4013,47.4096,4980.0
2021-04-21 13:00:00,56.86,56.88,56.84,56.84,6198.0,47.4096,47.4263,47.3929,47.3929,6198.0
2021-04-21 13:05:00,56.83,56.83,56.79,56.8,9473.0,47.3846,47.3846,47.3512,47.3596,9473.0
2021-04-21 13:10:00,56.79,56.81,56.78,56.81,3366.0,47.3512,47.3679,47.3429,47.3679,3366.0
2021-04-21 13:15:00,56.79,56.81,56.76,56.78,5073.0,47.3512,47.3679,47.3262,47.3429,5073.0
2021-04-21 13:20:00,56.77,56.82,56.76,56.8,9244.0,47.3346,47.3763,47.3262,47.3596,9244.0
2021-04-21 13:25:00,56.76,56.79,56.76,56.77,4005.0,47.3262,47.3512,47.3262,47.3346,4005.0
2021-04-21 13:30:00,56.76,56.77,56.75,56.77,2807.0,47.3262,47.3346,47.3179,47.3346,2807.0
2021-04-21 13:35:00,56.77,56.81,56.76,56.8,6031.0,47.3346,47.3679,47.3262,47.3596,6031.0
2021-04-21 13:40:00,56.8,56.86,56.8,56.83,3811.0,47.3596,47.4096,47.3596,47.3846,3811.0
2021-04-21 13:45:00,56.84,56.89,56.84,56.87,5803.0,47.3929,47.4346,47.3929,47.4179,5803.0
2021-04-21 13:50:00,56.86,56.91,56.84,56.91,7377.0,47.4096,47.4513,47.3929,47.4513,7377.0
2021-04-21 13:55:00,56.91,56.91,56.86,56.86,5700.0,47.4513,47.4513,47.4096,47.4096,5700.0
2021-04-21 14:00:00,56.87,56.89,56.83,56.89,7261.0,47.4179,47.4346,47.3846,47.4346,7261.0
2021-04-21 14:05:00,56.89,56.93,56.88,56.89,5730.0,47.4346,47.468,47.4263,47.4346,5730.0
2021-04-21 14:10:00,56.88,56.89,56.86,56.86,6479.0,47.4263,47.4346,47.4096,47.4096,6479.0
2021-04-21 14:15:00,56.86,56.92,56.85,56.91,7492.0,47.4096,47.4596,47.4013,47.4513,7492.0
2021-04-21 14:20:00,56.91,56.97,56.9,56.95,6018.0,47.4513,47.5013,47.443,47.4846,6018.0
2021-04-21 14:25:00,56.96,56.99,56.95,56.98,4066.0,47.493,47.518,47.4846,47.5097,4066.0
2021-04-21 14:30:00,56.98,56.99,56.9,56.92,16413.0,47.5097,47.518,47.443,47.4596,16413.0
2021-04-21 14:35:00,56.92,56.92,56.84,56.85,7105.0,47.4596,47.4596,47.3929,47.4013,7105.0
2021-04-21 14:40:00,56.86,56.87,56.78,56.79,9654.0,47.4096,47.4179,47.3429,47.3512,9654.0
2021-04-21 14:45:00,56.79,56.8,56.76,56.77,7300.0,47.3512,47.3596,47.3262,47.3346,7300.0
2021-04-21 14:50:00,56.77,56.8,56.76,56.78,9645.0,47.3346,47.3596,47.3262,47.3429,9645.0
2021-04-21 14:55:00,56.77,56.82,56.76,56.8,8447.0,47.3346,47.3763,47.3262,47.3596,8447.0
2021-04-21 15:00:00,56.8,56.82,56.77,56.8,7437.0,47.3596,47.3763,47.3346,47.3596,7437.0
2021-04-21 15:05:00,56.81,56.86,56.79,56.84,6213.0,47.3679,47.4096,47.3512,47.3929,6213.0
2021-04-21 15:10:00,56.84,56.89,56.83,56.87,6674.0,47.3929,47.4346,47.3846,47.4179,6674.0
2021-04-21 15:15:00,56.88,56.9,56.83,56.86,13920.0,47.4263,47.443,47.3846,47.4096,13920.0
2021-04-21 15:20:00,56.86,56.91,56.85,56.89,8066.0,47.4096,47.4513,47.4013,47.4346,8066.0
2021-04-21 15:25:00,56.89,56.89,56.83,56.83,12622.0,47.4346,47.4346,47.3846,47.3846,12622.0
2021-04-21 15:30:00,56.84,56.96,56.83,56.96,25348.0,47.3929,47.493,47.3846,47.493,25348.0
2021-04-21 15:35:00,56.97,57.0,56.93,56.96,16848.0,47.5013,47.5263,47.468,47.493,16848.0
2021-04-21 15:40:00,56.97,56.98,56.9,56.91,18027.0,47.5013,47.5097,47.443,47.4513,18027.0
2021-04-21 15:45:00,56.92,56.97,56.9,56.94,20299.0,47.4596,47.5013,47.443,47.4763,20299.0
2021-04-21 15:50:00,56.94,56.95,56.88,56.93,59710.0,47.4763,47.4846,47.4263,47.468,59710.0
2021-04-21 15:55:00,56.94,56.95,56.85,56.93,67635.0,47.4763,47.4846,47.4013,47.468,67635.0
2021-04-22 09:30:00,57.01,57.04,56.33,56.33,75345.0,47.5347,47.5597,46.9677,46.9677,75345.0
2021-04-22 09:35:00,56.32,56.51,56.26,56.36,34657.0,46.9594,47.1178,46.9093,46.9927,34657.0
2021-04-22 09:40:00,56.38,56.46,56.29,56.42,14564.0,47.0094,47.0761,46.9343,47.0427,14564.0
2021-04-22 09:45:00,56.41,56.58,56.25,56.58,16081.0,47.0344,47.1761,46.901,47.1761,16081.0
2021-04-22 09:50:00,56.59,56.74,56.54,56.65,9319.0,47.1845,47.3095,47.1428,47.2345,9319.0
2021-04-22 09:55:00,56.65,56.71,56.55,56.61,8054.0,47.2345,47.2845,47.1511,47.2012,8054.0
2021-04-22 10:00:00,56.61,56.64,56.42,56.56,9255.0,47.2012,47.2262,47.0427,47.1595,9255.0
2021-04-22 10:05:00,56.55,56.63,56.49,56.59,9393.0,47.1511,47.2178,47.1011,47.1845,9393.0
2021-04-22 10:10:00,56.6,56.63,56.48,56.5,10188.0,47.1928,47.2178,47.0928,47.1094,10188.0
2021-04-22 10:15:00,56.51,56.51,56.28,56.28,14569.0,47.1178,47.1178,46.926,46.926,14569.0
2021-04-22 10:20:00,56.25,56.28,56.17,56.26,11140.0,46.901,46.926,46.8343,46.9093,11140.0
2021-04-22 10:25:00,56.27,56.27,56.18,56.18,6663.0,46.9177,46.9177,46.8426,46.8426,6663.0
2021-04-22 10:30:00,56.18,56.27,56.14,56.24,6906.0,46.8426,46.9177,46.8093,46.8927,6906.0
2021-04-22 10:35:00,56.23,56.42,56.22,56.38,6689.0,46.8843,47.0427,46.876,47.0094,6689.0
2021-04-22 10:40:00,56.38,56.45,56.37,56.41,6380.0,47.0094,47.0677,47.001,47.0344,6380.0
2021-04-22 10:45:00,56.41,56.43,56.33,56.38,6219.0,47.0344,47.0511,46.9677,47.0094,6219.0
2021-04-22 10:50:00,56.39,56.45,56.38,56.44,6067.0,47.0177,47.0677,47.0094,47.0594,6067.0
2021-04-22 10:55:00,56.46,56.48,56.31,56.34,6360.0,47.0761,47.0928,46.951,46.976,6360.0
2021-04-22 11:00:00,56.35,56.54,56.35,56.53,6369.0,46.9844,47.1428,46.9844,47.1345,6369.0
2021-04-22 11:05:00,56.52,56.56,56.48,56.54,6651.0,47.1261,47.1595,47.0928,47.1428,6651.0
2021-04-22 11:10:00,56.54,56.6,56.53,56.56,4253.0,47.1428,47.1928,47.1345,47.1595,4253.0
2021-04-22 11:15:00,56.56,56.68,56.54,56.54,23265.0,47.1595,47.2595,47.1428,47.1428,23265.0
2021-04-22 11:20:00,56.57,56.58,56.45,56.46,8030.0,47.1678,47.1761,47.0677,47.0761,8030.0
2021-04-22 11:25:00,56.47,56.48,56.41,56.45,11806.0,47.0844,47.0928,47.0344,47.0677,11806.0
2021-04-22 11:30:00,56.45,56.54,56.42,56.54,10146.0,47.0677,47.1428,47.0427,47.1428,10146.0
2021-04-22 11:35:00,56.55,56.58,56.48,56.48,5597.0,47.1511,47.1761,47.0928,47.0928,5597.0
2021-04-22 11:40:00,56.48,56.58,56.47,56.57,5399.0,47.0928,47.1761,47.0844,47.1678,5399.0
2021-04-22 11:45:00,56.58,56.58,56.52,56.55,5763.0,47.1761,47.1761,47.1261,47.1511,5763.0
2021-04-22 11:50:00,56.53,56.6,56.5,56.6,6621.0,47.1345,47.1928,47.1094,47.1928,6621.0
2021-04-22 11:55:00,56.61,56.61,56.54,56.56,5114.0,47.2012,47.2012,47.1428,47.1595,5114.0
2021-04-22 12:00:00,56.56,56.61,56.55,56.56,7012.0,47.1595,47.2012,47.1511,47.1595,7012.0
2021-04-22 12:05:00,56.55,56.62,56.55,56.59,6804.0,47.1511,47.2095,47.1511,47.1845,6804.0
2021-04-22 12:10:00,56.59,56.62,56.58,56.6,6373.0,47.1845,47.2095,47.1761,47.1928,6373.0
2021-04-22 12:15:00,56.62,56.68,56.6,56.65,17312.0,47.2095,47.2595,47.1928,47.2345,17312.0
2021-04-22 12:20:00,56.65,56.66,56.61,56.62,9255.0,47.2345,47.2428,47.2012,47.2095,9255.0
2021-04-22 12:25:00,56.62,56.66,56.61,56.62,4973.0,47.2095,47.2428,47.2012,47.2095,4973.0
2021-04-22 12:30:00,56.62,56.67,56.59,56.66,5843.0,47.2095,47.2512,47.1845,47.2428,5843.0
2021-04-22 12:35:00,56.66,56.66,56.61,56.63,5557.0,47.2428,47.2428,47.2012,47.2178,5557.0
2021-04-22 12:40:00,56.61,56.61,56.57,56.58,4998.0,47.2012,47.2012,47.1678,47.1761,4998.0
2021-04-22 12:45:00,56.57,56.6,56.51,56.55,8457.0,47.1678,47.1928,47.1178,47.1511,8457.0
2021-04-22 12:50:00,56.55,56.64,56.53,56.64,8418.0,47.1511,47.2262,47.1345,47.2262,8418.0
2021-04-22 12:55:00,56.65,56.68,56.59,56.59,29669.0,47.2345,47.2595,47.1845,47.1845,29669.0
2021-04-22 13:00:00,56.59,56.65,56.55,56.64,16762.0,47.1845,47.2345,47.1511,47.2262,16762.0
2021-04-22 13:05:00,56.64,56.67,56.22,56.31,17317.0,47.2262,47.2512,46.876,46.951,17317.0
2021-04-22 13:10:00,56.27,56.3,56.14,56.3,17820.0,46.9177,46.9427,46.8093,46.9427,17820.0
2021-04-22 13:15:00,56.3,56.33,56.15,56.15,10634.0,46.9427,46.9677,46.8176,46.8176,10634.0
2021-04-22 13:20:00,56.16,56.31,56.13,56.25,12940.0,46.8259,46.951,46.8009,46.901,12940.0
2021-04-22 13:25:00,56.24,56.36,56.23,56.33,8554.0,46.8927,46.9927,46.8843,46.9677,8554.0
2021-04-22 13:30:00,56.32,56.34,56.24,56.33,12142.0,46.9594,46.976,46.8927,46.9677,12142.0
2021-04-22 13:35:00,56.31,56.32,56.24,56.27,7003.0,46.951,46.9594,46.8927,46.9177,7003.0
2021-04-22 13:40:00,56.26,56.26,56.03,56.05,9613.0,46.9093,46.9093,46.7176,46.7342,9613.0
2021-04-22 13:45:00,56.03,56.1,55.95,55.95,20447.0,46.7176,46.7759,46.6508,46.6508,20447.0
2021-04-22 13:50:00,55.98,56.02,55.9,55.96,43042.0,46.6759,46.7092,46.6092,46.6592,43042.0
2021-04-22 13:55:00,55.98,56.05,55.91,55.99,8485.0,46.6759,46.7342,46.6175,46.6842,8485.0
2021-04-22 14:00:00,55.98,56.0,55.94,55.94,7361.0,46.6759,46.6925,46.6425,46.6425,7361.0
2021-04-22 14:05:00,55.95,56.07,55.91,56.06,30966.0,46.6508,46.7509,46.6175,46.7426,30966.0
2021-04-22 14:10:00,56.05,56.08,56.0,56.04,14734.0,46.7342,46.7592,46.6925,46.7259,14734.0
2021-04-22 14:15:00,56.04,56.09,55.97,56.06,12180.0,46.7259,46.7676,46.6675,46.7426,12180.0
2021-04-22 14:20:00,56.07,56.08,55.94,55.97,13116.0,46.7509,46.7592,46.6425,46.6675,13116.0
2021-04-22 14:25:00,55.96,56.1,55.95,56.1,13267.0,46.6592,46.7759,46.6508,46.7759,13267.0
2021-04-22 14:30:00,56.08,56.08,56.03,56.04,10306.0,46.7592,46.7592,46.7176,46.7259,10306.0
2021-04-22 14:35:00,56.05,56.09,56.01,56.04,10166.0,46.7342,46.7676,46.7009,46.7259,10166.0
2021-04-22 14:40:00,56.04,56.08,56.01,56.08,8952.0,46.7259,46.7592,46.7009,46.7592,8952.0
2021-04-22 14:45:00,56.07,56.09,56.03,56.08,17119.0,46.7509,46.7676,46.7176,46.7592,17119.0
2021-04-22 14:50:00,56.1,56.13,56.06,56.11,9629.0,46.7759,46.8009,46.7426,46.7843,9629.0
2021-04-22 14:55:00,56.12,56.18,56.11,56.12,11198.0,46.7926,46.8426,46.7843,46.7926,11198.0
2021-04-22 15:00:00,56.12,56.15,56.07,56.08,13959.0,46.7926,46.8176,46.7509,46.7592,13959.0
2021-04-22 15:05:00,56.07,56.1,55.95,55.96,14429.0,46.7509,46.7759,46.6508,46.6592,14429.0
2021-04-22 15:10:00,55.94,56.02,55.94,55.98,11071.0,46.6425,46.7092,46.6425,46.6759,11071.0
2021-04-22 15:15:00,55.98,55.98,55.88,55.94,18753.0,46.6759,46.6759,46.5925,46.6425,18753.0
2021-04-22 15:20:00,55.93,55.95,55.88,55.89,25271.0,46.6342,46.6508,46.5925,46.6008,25271.0
2021-04-22 15:25:00,55.89,55.96,55.88,55.94,28046.0,46.6008,46.6592,46.5925,46.6425,28046.0
2021-04-22 15:30:00,55.94,56.0,55.91,55.93,20272.0,46.6425,46.6925,46.6175,46.6342,20272.0
2021-04-22 15:35:00,55.93,56.0,55.9,55.95,21909.0,46.6342,46.6925,46.6092,46.6508,21909.0
2021-04-22 15:40:00,55.96,56.05,55.94,55.96,35992.0,46.6592,46.7342,46.6425,46.6592,35992.0
2021-04-22 15:45:00,55.96,56.07,55.95,55.95,41507.0,46.6592,46.7509,46.6508,46.6508,41507.0
2021-04-22 15:50:00,55.95,55.98,55.9,55.93,109598.0,46.6508,46.6759,46.6092,46.6342,109598.0
2021-04-22 15:55:00,55.93,55.97,55.88,55.88,193730.0,46.6342,46.6675,46.5925,46.5925,193730.0
2021-04-23 09:30:00,56.13,56.43,55.93,56.08,42260.0,46.8009,47.0511,46.6342,46.7592,42260.0
2021-04-23 09:35:00,56.1,56.24,56.08,56.13,8968.0,46.7759,46.8927,46.7592,46.8009,8968.0
2021-04-23 09:40:00,56.15,56.3,56.01,56.21,7817.0,46.8176,46.9427,46.7009,46.8676,7817.0
2021-04-23 09:45:00,56.13,56.25,56.11,56.25,9390.0,46.8009,46.901,46.7843,46.901,9390.0
2021-04-23 09:50:00,56.24,56.27,56.11,56.2,17521.0,46.8927,46.9177,46.7843,46.8593,17521.0
2021-04-23 09:55:00,56.2,56.41,56.19,56.4,12325.0,46.8593,47.0344,46.851,47.0261,12325.0
2021-04-23 10:00:00,56.41,56.43,56.34,56.34,7157.0,47.0344,47.0511,46.976,46.976,7157.0
2021-04-23 10:05:00,56.35,56.39,56.31,56.37,8727.0,46.9844,47.0177,46.951,47.001,8727.0
2021-04-23 10:10:00,56.38,56.4,56.34,56.38,5469.0,47.0094,47.0261,46.976,47.0094,5469.0
2021-04-23 10:15:00,56.38,56.43,56.3,56.3,34042.0,47.0094,47.0511,46.9427,46.9427,34042.0
2021-04-23 10:20:00,56.29,56.29,56.19,56.2,13066.0,46.9343,46.9343,46.851,46.8593,13066.0
2021-04-23 10:25:00,56.2,56.27,56.14,56.24,12433.0,46.8593,46.9177,46.8093,46.8927,12433.0
2021-04-23 10:30:00,56.24,56.34,56.19,56.3,9615.0,46.8927,46.976,46.851,46.9427,9615.0
2021-04-23 10:35:00,56.29,56.37,56.27,56.29,4991.0,46.9343,47.001,46.9177,46.9343,4991.0
2021-04-23 10:40:00,56.27,56.32,56.21,56.31,9507.0,46.9177,46.9594,46.8676,46.951,9507.0
2021-04-23 10:45:00,56.3,56.37,56.28,56.37,9468.0,46.9427,47.001,46.926,47.001,9468.0
2021-04-23 10:50:00,56.34,56.39,56.34,56.38,8491.0,46.976,47.0177,46.976,47.0094,8491.0
2021-04-23 10:55:00,56.37,56.52,56.36,56.5,24867.0,47.001,47.1261,46.9927,47.1094,24867.0
2021-04-23 11:00:00,56.5,56.54,56.48,56.51,7981.0,47.1094,47.1428,47.0928,47.1178,7981.0
2021-04-23 11:05:00,56.5,56.53,56.43,56.44,5207.0,47.1094,47.1345,47.0511,47.0594,5207.0
2021-04-23 11:10:00,56.44,56.46,56.42,56.44,3600.0,47.0594,47.0761,47.0427,47.0594,3600.0
2021-04-23 11:15:00,56.45,56.52,56.44,56.5,8632.0,47.0677,47.1261,47.0594,47.1094,8632.0
2021-04-23 11:20:00,56.49,56.5,56.33,56.37,7430.0,47.1011,47.1094,46.9677,47.001,7430.0
2021-04-23 11:25:00,56.35,56.4,56.34,56.35,6198.0,46.9844,47.0261,46.976,46.9844,6198.0
2021-04-23 11:30:00,56.34,56.36,56.28,56.3,18983.0,46.976,46.9927,46.926,46.9427,18983.0
2021-04-23 11:35:00,56.31,56.31,56.25,56.26,4065.0,46.951,46.951,46.901,46.9093,4065.0
2021-04-23 11:40:00,56.23,56.24,56.14,56.16,5156.0,46.8843,46.8927,46.8093,46.8259,5156.0
2021-04-23 11:45:00,56.15,56.16,56.09,56.09,11167.0,46.8176,46.8259,46.7676,46.7676,11167.0
2021-04-23 11:50:00,56.08,56.09,56.04,56.07,15070.0,46.7592,46.7676,46.7259,46.7509,15070.0
2021-04-23 11:55:00,56.07,56.08,56.05,56.08,7422.0,46.7509,46.7592,46.7342,46.7592,7422.0
2021-04-23 12:00:00,56.08,56.14,56.06,56.09,8239.0,46.7592,46.8093,46.7426,46.7676,8239.0
2021-04-23 12:05:00,56.09,56.13,56.06,56.1,8767.0,46.7676,46.8009,46.7426,46.7759,8767.0
2021-04-23 12:10:00,56.11,56.12,56.05,56.05,6156.0,46.7843,46.7926,46.7342,46.7342,6156.0
2021-04-23 12:15:00,56.05,56.12,56.05,56.11,9310.0,46.7342,46.7926,46.7342,46.7843,9310.0
2021-04-23 12:20:00,56.12,56.19,56.12,56.17,12310.0,46.7926,46.851,46.7926,46.8343,12310.0
2021-04-23 12:25:00,56.16,56.17,56.06,56.07,9106.0,46.8259,46.8343,46.7426,46.7509,9106.0
2021-04-23 12:30:00,56.08,56.17,56.08,56.17,6310.0,46.7592,46.8343,46.7592,46.8343,6310.0
2021-04-23 12:35:00,56.19,56.2,56.16,56.19,3201.0,46.851,46.8593,46.8259,46.851,3201.0
2021-04-23 12:40:00,56.21,56.25,56.18,56.23,2686.0,46.8676,46.901,46.8426,46.8843,2686.0
2021-04-23 12:45:00,56.22,56.26,56.21,56.25,2629.0,46.876,46.9093,46.8676,46.901,2629.0
2021-04-23 12:50:00,56.26,56.27,56.23,56.27,3684.0,46.9093,46.9177,46.8843,46.9177,3684.0
2021-04-23 12:55:00,56.27,56.31,56.21,56.22,5367.0,46.9177,46.951,46.8676,46.876,5367.0
2021-04-23 13:00:00,56.24,56.24,56.2,56.24,5489.0,46.8927,46.8927,46.8593,46.8927,5489.0
2021-04-23 13:05:00,56.26,56.32,56.22,56.29,5401.0,46.9093,46.9594,46.876,46.9343,5401.0
2021-04-23 13:10:00,56.3,56.3,56.25,56.26,6047.0,46.9427,46.9427,46.901,46.9093,6047.0
2021-04-23 13:15:00,56.25,56.26,56.19,56.24,6608.0,46.901,46.9093,46.851,46.8927,6608.0
2021-04-23 13:20:00,56.22,56.28,56.21,56.22,5899.0,46.876,46.926,46.8676,46.876,5899.0
2021-04-23 13:25:00,56.23,56.32,56.22,56.32,10882.0,46.8843,46.9594,46.876,46.9594,10882.0
2021-04-23 13:30:00,56.32,56.39,56.32,56.35,5308.0,46.9594,47.0177,46.9594,46.9844,5308.0
2021-04-23 13:35:00,56.33,56.34,56.28,56.29,99944.0,46.9677,46.976,46.926,46.9343,99944.0
2021-04-23 13:40:00,56.29,56.34,56.26,56.28,28928.0,46.9343,46.976,46.9093,46.926,28928.0
2021-04-23 13:45:00,56.29,56.3,56.14,56.14,15573.0,46.9343,46.9427,46.8093,46.8093,15573.0
2021-04-23 13:50:00,56.14,56.14,56.01,56.01,30195.0,46.8093,46.8093,46.7009,46.7009,30195.0
2021-04-23 13:55:00,56.01,56.13,55.98,56.05,192173.0,46.7009,46.8009,46.6759,46.7342,192173.0
2021-04-23 14:00:00,56.05,56.15,56.01,56.02,123800.0,46.7342,46.8176,46.7009,46.7092,123800.0
2021-04-23 14:05:00,56.01,56.08,56.0,56.01,27859.0,46.7009,46.7592,46.6925,46.7009,27859.0
2021-04-23 14:10:00,56.01,56.02,55.94,55.99,20265.0,46.7009,46.7092,46.6425,46.6842,20265.0
2021-04-23 14:15:00,55.98,56.05,55.95,55.99,68185.0,46.6759,46.7342,46.6508,46.6842,68185.0
2021-04-23 14:20:00,55.98,56.0,55.94,55.98,18051.0,46.6759,46.6925,46.6425,46.6759,18051.0
2021-04-23 14:25:00,55.99,56.0,55.94,56.0,17425.0,46.6842,46.6925,46.6425,46.6925,17425.0
2021-04-23 14:30:00,56.0,56.05,55.99,56.0,11357.0,46.6925,46.7342,46.6842,46.6925,11357.0
2021-04-23 14:35:00,56.0,56.19,56.0,56.17,12993.0,46.6925,46.851,46.6925,46.8343,12993.0
2021-04-23 14:40:00,56.18,56.28,56.18,56.23,27196.0,46.8426,46.926,46.8426,46.8843,27196.0
2021-04-23 14:45:00,56.25,56.26,56.2,56.21,18105.0,46.901,46.9093,46.8593,46.8676,18105.0
2021-04-23 14:50:00,56.22,56.26,56.17,56.22,21760.0,46.876,46.9093,46.8343,46.876,21760.0
2021-04-23 14:55:00,56.23,56.3,56.23,56.28,12236.0,46.8843,46.9427,46.8843,46.926,12236.0
2021-04-23 15:00:00,56.31,56.31,56.23,56.23,7435.0,46.951,46.951,46.8843,46.8843,7435.0
2021-04-23 15:05:00,56.23,56.28,56.2,56.27,40443.0,46.8843,46.926,46.8593,46.9177,40443.0
2021-04-23 15:10:00,56.27,56.44,56.27,56.44,19587.0,46.9177,47.0594,46.9177,47.0594,19587.0
2021-04-23 15:15:00,56.44,56.48,56.41,56.46,9496.0,47.0594,47.0928,47.0344,47.0761,9496.0
2021-04-23 15:20:00,56.47,56.47,56.42,56.46,13252.0,47.0844,47.0844,47.0427,47.0761,13252.0
2021-04-23 15:25:00,56.45,56.61,56.43,56.61,33942.0,47.0677,47.2012,47.0511,47.2012,33942.0
2021-04-23 15:30:00,56.6,56.74,56.6,56.72,38980.0,47.1928,47.3095,47.1928,47.2929,38980.0
2021-04-23 15:35:00,56.73,56.78,56.64,56.74,66986.0,47.3012,47.3429,47.2262,47.3095,66986.0
2021-04-23 15:40:00,56.75,56.82,56.73,56.78,42516.0,47.3179,47.3763,47.3012,47.3429,42516.0
2021-04-23 15:45:00,56.78,56.8,56.72,56.77,52345.0,47.3429,47.3596,47.2929,47.3346,52345.0
2021-04-23 15:50:00,56.76,56.78,56.69,56.73,100575.0,47.3262,47.3429,47.2679,47.3012,100575.0
2021-04-23 15:55:00,56.73,56.84,56.7,56.78,272320.0,47.3012,47.3929,47.2762,47.3429,272320.0
2021-04-26 09:30:00,56.96,57.1,56.76,57.01,60939.0,47.493,47.6097,47.3262,47.5347,60939.0
2021-04-26 09:35:00,56.96,57.4,56.96,57.28,46139.0,47.493,47.8599,47.493,47.7598,46139.0
2021-04-26 09:40:00,57.21,57.24,57.13,57.15,13365.0,47.7014,47.7264,47.6347,47.6514,13365.0
2021-04-26 09:45:00,57.16,57.28,57.08,57.2,14001.0,47.6597,47.7598,47.593,47.6931,14001.0
2021-04-26 09:50:00,57.2,57.28,57.16,57.23,16531.0,47.6931,47.7598,47.6597,47.7181,16531.0
2021-04-26 09:55:00,57.25,57.33,57.2,57.25,7890.0,47.7348,47.8015,47.6931,47.7348,7890.0
2021-04-26 10:00:00,57.27,57.35,57.24,57.33,15593.0,47.7515,47.8182,47.7264,47.8015,15593.0
2021-04-26 10:05:00,57.34,57.39,57.33,57.37,11050.0,47.8098,47.8515,47.8015,47.8348,11050.0
2021-04-26 10:10:00,57.35,57.49,57.33,57.49,16579.0,47.8182,47.9349,47.8015,47.9349,16579.0
2021-04-26 10:15:00,57.48,57.53,57.32,57.36,17675.0,47.9266,47.9682,47.7931,47.8265,17675.0
2021-04-26 10:20:00,57.35,57.38,57.23,57.38,12466.0,47.8182,47.8432,47.7181,47.8432,12466.0
2021-04-26 10:25:00,57.37,57.38,57.25,57.28,8960.0,47.8348,47.8432,47.7348,47.7598,8960.0
2021-04-26 10:30:00,57.29,57.36,57.27,57.31,12378.0,47.7681,47.8265,47.7515,47.7848,12378.0
2021-04-26 10:35:00,57.32,57.33,57.27,57.28,9865.0,47.7931,47.8015,47.7515,47.7598,9865.0
2021-04-26 10:40:00,57.27,57.27,57.15,57.18,14110.0,47.7515,47.7515,47.6514,47.6764,14110.0
2021-04-26 10:45:00,57.15,57.18,57.14,57.17,12611.0,47.6514,47.6764,47.6431,47.6681,12611.0
2021-04-26 10:50:00,57.15,57.18,57.13,57.16,12082.0,47.6514,47.6764,47.6347,47.6597,12082.0
2021-04-26 10:55:00,57.17,57.21,57.14,57.17,8158.0,47.6681,47.7014,47.6431,47.6681,8158.0
2021-04-26 11:00:00,57.18,57.24,57.14,57.22,9169.0,47.6764,47.7264,47.6431,47.7098,9169.0
2021-04-26 11:05:00,57.22,57.23,57.16,57.19,7553.0,47.7098,47.7181,47.6597,47.6848,7553.0
2021-04-26 11:10:00,57.18,57.22,57.17,57.19,4609.0,47.6764,47.7098,47.6681,47.6848,4609.0
2021-04-26 11:15:00,57.18,57.2,57.14,57.16,12055.0,47.6764,47.6931,47.6431,47.6597,12055.0
2021-04-26 11:20:00,57.16,57.19,57.15,57.15,8413.0,47.6597,47.6848,47.6514,47.6514,8413.0
2021-04-26 11:25:00,57.15,57.15,57.08,57.12,12885.0,47.6514,47.6514,47.593,47.6264,12885.0
2021-04-26 11:30:00,57.12,57.15,57.09,57.12,7795.0,47.6264,47.6514,47.6014,47.6264,7795.0
2021-04-26 11:35:00,57.14,57.17,57.08,57.1,5633.0,47.6431,47.6681,47.593,47.6097,5633.0
2021-04-26 11:40:00,57.1,57.12,57.07,57.07,9056.0,47.6097,47.6264,47.5847,47.5847,9056.0
2021-04-26 11:45:00,57.07,57.08,57.04,57.06,7102.0,47.5847,47.593,47.5597,47.5764,7102.0
2021-04-26 11:50:00,57.05,57.06,56.94,56.97,11821.0,47.568,47.5764,47.4763,47.5013,11821.0
2021-04-26 11:55:00,56.98,57.02,56.94,56.96,7044.0,47.5097,47.543,47.4763,47.493,7044.0
2021-04-26 12:00:00,56.96,57.05,56.96,57.02,8983.0,47.493,47.568,47.493,47.543,8983.0
2021-04-26 12:05:00,57.01,57.01,56.93,56.96,8335.0,47.5347,47.5347,47.468,47.493,8335.0
2021-04-26 12:10:00,56.96,56.98,56.94,56.95,7203.0,47.493,47.5097,47.4763,47.4846,7203.0
2021-04-26 12:15:00,56.95,57.0,56.94,56.95,4623.0,47.4846,47.5263,47.4763,47.4846,4623.0
2021-04-26 12:20:00,56.95,56.95,56.79,56.79,13152.0,47.4846,47.4846,47.3512,47.3512,13152.0
2021-04-26 12:25:00,56.78,56.78,56.69,56.7,12781.0,47.3429,47.3429,47.2679,47.2762,12781.0
2021-04-26 12:30:00,56.7,56.81,56.68,56.8,4887.0,47.2762,47.3679,47.2595,47.3596,4887.0
2021-04-26 12:35:00,56.8,56.87,56.78,56.82,10369.0,47.3596,47.4179,47.3429,47.3763,10369.0
2021-04-26 12:40:00,56.83,56.89,56.83,56.86,5001.0,47.3846,47.4346,47.3846,47.4096,5001.0
2021-04-26 12:45:00,56.86,56.86,56.79,56.81,5138.0,47.4096,47.4096,47.3512,47.3679,5138.0
2021-04-26 12:50:00,56.79,56.81,56.75,56.8,7364.0,47.3512,47.3679,47.3179,47.3596,7364.0
2021-04-26 12:55:00,56.8,56.8,56.75,56.75,4900.0,47.3596,47.3596,47.3179,47.3179,4900.0
2021-04-26 13:00:00,56.77,56.77,56.73,56.75,6312.0,47.3346,47.3346,47.3012,47.3179,6312.0
2021-04-26 13:05:00,56.74,56.75,56.63,56.7,34909.0,47.3095,47.3179,47.2178,47.2762,34909.0
2021-04-26 13:10:00,56.7,56.72,56.64,56.67,7469.0,47.2762,47.2929,47.2262,47.2512,7469.0
2021-04-26 13:15:00,56.66,56.7,56.66,56.7,5490.0,47.2428,47.2762,47.2428,47.2762,5490.0
2021-04-26 13:20:00,56.71,56.71,56.66,56.67,5904.0,47.2845,47.2845,47.2428,47.2512,5904.0
2021-04-26 13:25:00,56.67,56.78,56.66,56.77,20005.0,47.2512,47.3429,47.2428,47.3346,20005.0
2021-04-26 13:30:00,56.76,56.82,56.75,56.77,15373.0,47.3262,47.3763,47.3179,47.3346,15373.0
2021-04-26 13:35:00,56.76,56.76,56.67,56.69,8615.0,47.3262,47.3262,47.2512,47.2679,8615.0
2021-04-26 13:40:00,56.71,56.77,56.7,56.77,5930.0,47.2845,47.3346,47.2762,47.3346,5930.0
2021-04-26 13:45:00,56.76,56.78,56.75,56.76,7990.0,47.3262,47.3429,47.3179,47.3262,7990.0
2021-04-26 13:50:00,56.76,56.8,56.75,56.79,4136.0,47.3262,47.3596,47.3179,47.3512,4136.0
2021-04-26 13:55:00,56.8,56.81,56.76,56.79,8278.0,47.3596,47.3679,47.3262,47.3512,8278.0
2021-04-26 14:00:00,56.79,56.84,56.79,56.83,6299.0,47.3512,47.3929,47.3512,47.3846,6299.0
2021-04-26 14:05:00,56.82,56.83,56.77,56.83,10544.0,47.3763,47.3846,47.3346,47.3846,10544.0
2021-04-26 14:10:00,56.82,56.83,56.77,56.79,9456.0,47.3763,47.3846,47.3346,47.3512,9456.0
2021-04-26 14:15:00,56.79,56.83,56.79,56.79,5590.0,47.3512,47.3846,47.3512,47.3512,5590.0
2021-04-26 14:20:00,56.79,56.82,56.78,56.8,10028.0,47.3512,47.3763,47.3429,47.3596,10028.0
2021-04-26 14:25:00,56.8,56.85,56.78,56.85,10017.0,47.3596,47.4013,47.3429,47.4013,10017.0
2021-04-26 14:30:00,56.85,56.93,56.85,56.9,18183.0,47.4013,47.468,47.4013,47.443,18183.0
2021-04-26 14:35:00,56.89,56.9,56.85,56.85,6731.0,47.4346,47.443,47.4013,47.4013,6731.0
2021-04-26 14:40:00,56.86,56.88,56.79,56.8,6617.0,47.4096,47.4263,47.3512,47.3596,6617.0
2021-04-26 14:45:00,56.8,56.8,56.74,56.76,7849.0,47.3596,47.3596,47.3095,47.3262,7849.0
2021-04-26 14:50:00,56.78,56.81,56.74,56.8,6770.0,47.3429,47.3679,47.3095,47.3596,6770.0
2021-04-26 14:55:00,56.8,56.8,56.72,56.73,6006.0,47.3596,47.3596,47.2929,47.3012,6006.0
2021-04-26 15:00:00,56.72,56.73,56.67,56.72,5432.0,47.2929,47.3012,47.2512,47.2929,5432.0
2021-04-26 15:05:00,56.72,56.76,56.69,56.73,6636.0,47.2929,47.3262,47.2679,47.3012,6636.0
2021-04-26 15:10:00,56.73,56.74,56.67,56.7,8380.0,47.3012,47.3095,47.2512,47.2762,8380.0
2021-04-26 15:15:00,56.7,56.74,56.7,56.73,6759.0,47.2762,47.3095,47.2762,47.3012,6759.0
2021-04-26 15:20:00,56.73,56.78,56.71,56.75,12820.0,47.3012,47.3429,47.2845,47.3179,12820.0
2021-04-26 15:25:00,56.75,56.76,56.62,56.64,11348.0,47.3179,47.3262,47.2095,47.2262,11348.0
2021-04-26 15:30:00,56.62,56.75,56.58,56.75,20853.0,47.2095,47.3179,47.1761,47.3179,20853.0
2021-04-26 15:35:00,56.76,56.85,56.76,56.85,15703.0,47.3262,47.4013,47.3262,47.4013,15703.0
2021-04-26 15:40:00,56.85,56.92,56.85,56.88,17109.0,47.4013,47.4596,47.4013,47.4263,17109.0
2021-04-26 15:45:00,56.86,56.91,56.78,56.79,25863.0,47.4096,47.4513,47.3429,47.3512,25863.0
2021-04-26 15:50:00,56.79,56.87,56.77,56.86,36897.0,47.3512,47.4179,47.3346,47.4096,36897.0
2021-04-26 15:55:00,56.86,56.92,56.77,56.92,144715.0,47.4096,47.4596,47.3346,47.4596,144715.0
2021-04-27 09:30:00,56.22,56.84,56.06,56.2,92438.0,46.876,47.3929,46.7426,46.8593,92438.0
2021-04-27 09:35:00,56.17,56.38,56.17,56.18,12711.0,46.8343,47.0094,46.8343,46.8426,12711.0
2021-04-27 09:40:00,56.15,56.25,56.09,56.23,56088.0,46.8176,46.901,46.7676,46.8843,56088.0
2021-04-27 09:45:00,56.24,56.32,56.12,56.28,50144.0,46.8927,46.9594,46.7926,46.926,50144.0
2021-04-27 09:50:00,56.29,56.74,56.19,56.74,100603.0,46.9343,47.3095,46.851,47.3095,100603.0
2021-04-27 09:55:00,56.78,56.84,56.62,56.75,16302.0,47.3429,47.3929,47.2095,47.3179,16302.0
2021-04-27 10:00:00,56.75,56.94,56.69,56.89,20137.0,47.3179,47.4763,47.2679,47.4346,20137.0
2021-04-27 10:05:00,56.88,57.14,56.88,57.1,34039.0,47.4263,47.6431,47.4263,47.6097,34039.0
2021-04-27 10:10:00,57.13,57.13,56.9,57.0,9177.0,47.6347,47.6347,47.443,47.5263,9177.0
2021-04-27 10:15:00,56.97,56.97,56.82,56.84,4754.0,47.5013,47.5013,47.3763,47.3929,4754.0
2021-04-27 10:20:00,56.81,56.85,56.75,56.77,5994.0,47.3679,47.4013,47.3179,47.3346,5994.0
2021-04-27 10:25:00,56.73,56.83,56.72,56.76,8460.0,47.3012,47.3846,47.2929,47.3262,8460.0
2021-04-27 10:30:00,56.78,56.8,56.67,56.7,5682.0,47.3429,47.3596,47.2512,47.2762,5682.0
2021-04-27 10:35:00,56.73,56.78,56.68,56.74,4755.0,47.3012,47.3429,47.2595,47.3095,4755.0
2021-04-27 10:40:00,56.71,56.91,56.71,56.89,6887.0,47.2845,47.4513,47.2845,47.4346,6887.0
2021-04-27 10:45:00,56.88,56.96,56.87,56.95,6696.0,47.4263,47.493,47.4179,47.4846,6696.0
2021-04-27 10:50:00,56.94,57.03,56.93,57.02,28575.0,47.4763,47.5513,47.468,47.543,28575.0
2021-04-27 10:55:00,57.0,57.02,56.93,56.95,8832.0,47.5263,47.543,47.468,47.4846,8832.0
2021-04-27 11:00:00,57.0,57.01,56.91,56.96,7512.0,47.5263,47.5347,47.4513,47.493,7512.0
2021-04-27 11:05:00,56.94,57.07,56.93,57.05,9031.0,47.4763,47.5847,47.468,47.568,9031.0
2021-04-27 11:10:00,57.05,57.07,56.93,56.97,6084.0,47.568,47.5847,47.468,47.5013,6084.0
2021-04-27 11:15:00,56.98,57.19,56.98,57.1,45186.0,47.5097,47.6848,47.5097,47.6097,45186.0
2021-04-27 11:20:00,57.12,57.23,57.12,57.18,14703.0,47.6264,47.7181,47.6264,47.6764,14703.0
2021-04-27 11:25:00,57.18,57.19,57.12,57.17,10742.0,47.6764,47.6848,47.6264,47.6681,10742.0
2021-04-27 11:30:00,57.16,57.2,57.11,57.13,7413.0,47.6597,47.6931,47.6181,47.6347,7413.0
2021-04-27 11:35:00,57.14,57.24,57.13,57.2,9320.0,47.6431,47.7264,47.6347,47.6931,9320.0
2021-04-27 11:40:00,57.22,57.27,57.21,57.26,5127.0,47.7098,47.7515,47.7014,47.7431,5127.0
2021-04-27 11:45:00,57.27,57.31,57.25,57.3,7496.0,47.7515,47.7848,47.7348,47.7765,7496.0
2021-04-27 11:50:00,57.27,57.31,57.26,57.29,3532.0,47.7515,47.7848,47.7431,47.7681,3532.0
2021-04-27 11:55:00,57.27,57.35,57.27,57.3,9065.0,47.7515,47.8182,47.7515,47.7765,9065.0
2021-04-27 12:00:00,57.31,57.37,57.3,57.37,11730.0,47.7848,47.8348,47.7765,47.8348,11730.0
2021-04-27 12:05:00,57.38,57.38,57.33,57.34,8758.0,47.8432,47.8432,47.8015,47.8098,8758.0
2021-04-27 12:10:00,57.34,57.4,57.32,57.32,13264.0,47.8098,47.8599,47.7931,47.7931,13264.0
2021-04-27 12:15:00,57.33,57.37,57.32,57.37,5529.0,47.8015,47.8348,47.7931,47.8348,5529.0
2021-04-27 12:20:00,57.37,57.37,57.3,57.33,14436.0,47.8348,47.8348,47.7765,47.8015,14436.0
2021-04-27 12:25:00,57.34,57.36,57.3,57.36,6546.0,47.8098,47.8265,47.7765,47.8265,6546.0
2021-04-27 12:30:00,57.36,57.36,57.21,57.21,5653.0,47.8265,47.8265,47.7014,47.7014,5653.0
2021-04-27 12:35:00,57.21,57.21,57.15,57.18,6653.0,47.7014,47.7014,47.6514,47.6764,6653.0
2021-04-27 12:40:00,57.19,57.22,57.18,57.21,14931.0,47.6848,47.7098,47.6764,47.7014,14931.0
2021-04-27 12:45:00,57.22,57.23,57.19,57.2,8084.0,47.7098,47.7181,47.6848,47.6931,8084.0
2021-04-27 12:50:00,57.2,57.2,57.09,57.12,12858.0,47.6931,47.6931,47.6014,47.6264,12858.0
2021-04-27 12:55:00,57.1,57.14,57.07,57.14,6956.0,47.6097,47.6431,47.5847,47.6431,6956.0
2021-04-27 13:00:00,57.14,57.22,57.13,57.21,31819.0,47.6431,47.7098,47.6347,47.7014,31819.0
2021-04-27 13:05:00,57.21,57.27,57.21,57.22,8056.0,47.7014,47.7515,47.7014,47.7098,8056.0
2021-04-27 13:10:00,57.23,57.26,57.19,57.21,4902.0,47.7181,47.7431,47.6848,47.7014,4902.0
2021-04-27 13:15:00,57.21,57.24,57.2,57.2,3885.0,47.7014,47.7264,47.6931,47.6931,3885.0
2021-04-27 13:20:00,57.19,57.22,57.19,57.19,6320.0,47.6848,47.7098,47.6848,47.6848,6320.0
2021-04-27 13:25:00,57.2,57.23,57.19,57.23,4703.0,47.6931,47.7181,47.6848,47.7181,4703.0
2021-04-27 13:30:00,57.24,57.25,57.18,57.19,5730.0,47.7264,47.7348,47.6764,47.6848,5730.0
2021-04-27 13:35:00,57.2,57.23,57.19,57.21,7485.0,47.6931,47.7181,47.6848,47.7014,7485.0
2021-04-27 13:40:00,57.21,57.28,57.21,57.26,6982.0,47.7014,47.7598,47.7014,47.7431,6982.0
2021-04-27 13:45:00,57.24,57.28,57.21,57.24,14396.0,47.7264,47.7598,47.7014,47.7264,14396.0
2021-04-27 13:50:00,57.25,57.28,57.23,57.24,7438.0,47.7348,47.7598,47.7181,47.7264,7438.0
2021-04-27 13:55:00,57.24,57.27,57.24,57.25,10261.0,47.7264,47.7515,47.7264,47.7348,10261.0
2021-04-27 14:00:00,57.26,57.3,57.24,57.27,21966.0,47.7431,47.7765,47.7264,47.7515,21966.0
2021-04-27 14:05:00,57.26,57.28,57.24,57.26,11008.0,47.7431,47.7598,47.7264,47.7431,11008.0
2021-04-27 14:10:00,57.25,57.28,57.24,57.26,9107.0,47.7348,47.7598,47.7264,47.7431,9107.0
2021-04-27 14:15:00,57.26,57.3,57.23,57.24,10743.0,47.7431,47.7765,47.7181,47.7264,10743.0
2021-04-27 14:20:00,57.24,57.25,57.22,57.25,20131.0,47.7264,47.7348,47.7098,47.7348,20131.0
2021-04-27 14:25:00,57.25,57.25,57.17,57.22,9450.0,47.7348,47.7348,47.6681,47.7098,9450.0
2021-04-27 14:30:00,57.2,57.3,57.2,57.3,15397.0,47.6931,47.7765,47.6931,47.7765,15397.0
2021-04-27 14:35:00,57.29,57.33,57.29,57.33,14866.0,47.7681,47.8015,47.7681,47.8015,14866.0
2021-04-27 14:40:00,57.32,57.32,57.29,57.3,9290.0,47.7931,47.7931,47.7681,47.7765,9290.0
2021-04-27 14:45:00,57.3,57.32,57.29,57.32,21772.0,47.7765,47.7931,47.7681,47.7931,21772.0
2021-04-27 14:50:00,57.31,57.31,57.19,57.21,51248.0,47.7848,47.7848,47.6848,47.7014,51248.0
2021-04-27 14:55:00,57.21,57.21,57.1,57.17,12015.0,47.7014,47.7014,47.6097,47.6681,12015.0
2021-04-27 15:00:00,57.17,57.25,57.16,57.21,20152.0,47.6681,47.7348,47.6597,47.7014,20152.0
2021-04-27 15:05:00,57.21,57.22,57.09,57.12,35485.0,47.7014,47.7098,47.6014,47.6264,35485.0
2021-04-27 15:10:00,57.15,57.26,57.14,57.24,13254.0,47.6514,47.7431,47.6431,47.7264,13254.0
2021-04-27 15:15:00,57.24,57.25,57.19,57.22,14575.0,47.7264,47.7348,47.6848,47.7098,14575.0
2021-04-27 15:20:00,57.22,57.24,57.19,57.22,20142.0,47.7098,47.7264,47.6848,47.7098,20142.0
2021-04-27 15:25:00,57.21,57.23,57.08,57.08,38103.0,47.7014,47.7181,47.593,47.593,38103.0
2021-04-27 15:30:00,57.09,57.16,57.09,57.16,30880.0,47.6014,47.6597,47.6014,47.6597,30880.0
2021-04-27 15:35:00,57.15,57.19,57.14,57.18,23149.0,47.6514,47.6848,47.6431,47.6764,23149.0
2021-04-27 15:40:00,57.17,57.17,57.08,57.08,48870.0,47.6681,47.6681,47.593,47.593,48870.0
2021-04-27 15:45:00,57.09,57.13,57.03,57.04,45295.0,47.6014,47.6347,47.5513,47.5597,45295.0
2021-04-27 15:50:00,57.03,57.07,57.02,57.04,58279.0,47.5513,47.5847,47.543,47.5597,58279.0
2021-04-27 15:55:00,57.04,57.18,57.03,57.09,154265.0,47.5597,47.6764,47.5513,47.6014,154265.0
2021-04-28 09:30:00,57.35,57.62,57.12,57.6,43025.0,47.8182,48.0433,47.6264,48.0266,43025.0
2021-04-28 09:35:00,57.6,57.77,57.58,57.73,10475.0,48.0266,48.1684,48.0099,48.135,10475.0
2021-04-28 09:40:00,57.73,57.78,57.34,57.34,20670.0,48.135,48.1767,47.8098,47.8098,20670.0
2021-04-28 09:45:00,57.37,57.55,57.36,57.46,15028.0,47.8348,47.9849,47.8265,47.9099,15028.0
2021-04-28 09:50:00,57.44,57.5,57.4,57.45,19198.0,47.8932,47.9432,47.8599,47.9015,19198.0
2021-04-28 09:55:00,57.45,57.62,57.45,57.54,12442.0,47.9015,48.0433,47.9015,47.9766,12442.0
2021-04-28 10:00:00,57.55,57.55,57.35,57.45,24216.0,47.9849,47.9849,47.8182,47.9015,24216.0
2021-04-28 10:05:00,57.44,57.52,57.4,57.44,14346.0,47.8932,47.9599,47.8599,47.8932,14346.0
2021-04-28 10:10:00,57.44,57.47,57.34,57.37,11144.0,47.8932,47.9182,47.8098,47.8348,11144.0
2021-04-28 10:15:00,57.36,57.49,57.36,57.44,13247.0,47.8265,47.9349,47.8265,47.8932,13247.0
2021-04-28 10:20:00,57.43,57.49,57.42,57.44,5558.0,47.8849,47.9349,47.8765,47.8932,5558.0
2021-04-28 10:25:00,57.45,57.5,57.43,57.49,8131.0,47.9015,47.9432,47.8849,47.9349,8131.0
2021-04-28 10:30:00,57.51,57.61,57.51,57.6,7512.0,47.9516,48.035,47.9516,48.0266,7512.0
2021-04-28 10:35:00,57.59,57.61,57.55,57.58,12923.0,48.0183,48.035,47.9849,48.0099,12923.0
2021-04-28 10:40:00,57.58,57.61,57.55,57.61,6384.0,48.0099,48.035,47.9849,48.035,6384.0
2021-04-28 10:45:00,57.62,57.79,57.61,57.75,13507.0,48.0433,48.185,48.035,48.1517,13507.0
2021-04-28 10:50:00,57.74,57.76,57.63,57.68,12561.0,48.1433,48.16,48.0516,48.0933,12561.0
2021-04-28 10:55:00,57.69,57.72,57.66,57.67,12977.0,48.1017,48.1267,48.0766,48.085,12977.0
2021-04-28 11:00:00,57.67,57.75,57.66,57.75,7164.0,48.085,48.1517,48.0766,48.1517,7164.0
2021-04-28 11:05:00,57.76,57.92,57.71,57.88,119008.0,48.16,48.2934,48.1183,48.2601,119008.0
2021-04-28 11:10:00,57.87,57.96,57.87,57.89,13127.0,48.2517,48.3268,48.2517,48.2684,13127.0
2021-04-28 11:15:00,57.88,57.95,57.86,57.94,17759.0,48.2601,48.3184,48.2434,48.3101,17759.0
2021-04-28 11:20:00,57.95,57.96,57.86,57.89,26779.0,48.3184,48.3268,48.2434,48.2684,26779.0
2021-04-28 11:25:00,57.89,57.9,57.87,57.89,14890.0,48.2684,48.2768,48.2517,48.2684,14890.0
2021-04-28 11:30:00,57.88,57.9,57.72,57.72,20562.0,48.2601,48.2768,48.1267,48.1267,20562.0
2021-04-28 11:35:00,57.73,57.76,57.7,57.75,11321.0,48.135,48.16,48.11,48.1517,11321.0
2021-04-28 11:40:00,57.79,57.8,57.75,57.78,9164.0,48.185,48.1934,48.1517,48.1767,9164.0
2021-04-28 11:45:00,57.78,57.87,57.78,57.85,12668.0,48.1767,48.2517,48.1767,48.2351,12668.0
2021-04-28 11:50:00,57.85,57.88,57.82,57.88,12877.0,48.2351,48.2601,48.21,48.2601,12877.0
2021-04-28 11:55:00,57.87,57.89,57.84,57.86,14094.0,48.2517,48.2684,48.2267,48.2434,14094.0
2021-04-28 12:00:00,57.88,57.96,57.86,57.91,20993.0,48.2601,48.3268,48.2434,48.2851,20993.0
2021-04-28 12:05:00,57.92,57.95,57.9,57.91,17599.0,48.2934,48.3184,48.2768,48.2851,17599.0
2021-04-28 12:10:00,57.91,57.95,57.9,57.95,8894.0,48.2851,48.3184,48.2768,48.3184,8894.0
2021-04-28 12:15:00,57.94,57.95,57.9,57.94,15769.0,48.3101,48.3184,48.2768,48.3101,15769.0
2021-04-28 12:20:00,57.94,57.95,57.9,57.91,12895.0,48.3101,48.3184,48.2768,48.2851,12895.0
2021-04-28 12:25:00,57.92,57.97,57.9,57.96,25952.0,48.2934,48.3351,48.2768,48.3268,25952.0
2021-04-28 12:30:00,57.97,57.97,57.9,57.94,9001.0,48.3351,48.3351,48.2768,48.3101,9001.0
2021-04-28 12:35:00,57.96,57.97,57.89,57.91,13263.0,48.3268,48.3351,48.2684,48.2851,13263.0
2021-04-28 12:40:00,57.91,57.92,57.84,57.84,10103.0,48.2851,48.2934,48.2267,48.2267,10103.0
2021-04-28 12:45:00,57.83,57.94,57.83,57.93,11290.0,48.2184,48.3101,48.2184,48.3018,11290.0
2021-04-28 12:50:00,57.93,57.93,57.88,57.92,18807.0,48.3018,48.3018,48.2601,48.2934,18807.0
2021-04-28 12:55:00,57.93,57.96,57.89,57.91,20426.0,48.3018,48.3268,48.2684,48.2851,20426.0
2021-04-28 13:00:00,57.9,57.93,57.9,57.93,30121.0,48.2768,48.3018,48.2768,48.3018,30121.0
2021-04-28 13:05:00,57.93,57.93,57.84,57.84,8436.0,48.3018,48.3018,48.2267,48.2267,8436.0
2021-04-28 13:10:00,57.85,57.87,57.83,57.84,10085.0,48.2351,48.2517,48.2184,48.2267,10085.0
2021-04-28 13:15:00,57.86,57.87,57.83,57.86,9798.0,48.2434,48.2517,48.2184,48.2434,9798.0
2021-04-28 13:20:00,57.86,57.86,57.79,57.83,15336.0,48.2434,48.2434,48.185,48.2184,15336.0
2021-04-28 13:25:00,57.85,57.89,57.83,57.87,8162.0,48.2351,48.2684,48.2184,48.2517,8162.0
2021-04-28 13:30:00,57.87,57.87,57.8,57.85,13482.0,48.2517,48.2517,48.1934,48.2351,13482.0
2021-04-28 13:35:00,57.85,57.87,57.81,57.82,17632.0,48.2351,48.2517,48.2017,48.21,17632.0
2021-04-28 13:40:00,57.81,57.83,57.8,57.8,11779.0,48.2017,48.2184,48.1934,48.1934,11779.0
2021-04-28 13:45:00,57.8,57.82,57.74,57.77,12610.0,48.1934,48.21,48.1433,48.1684,12610.0
2021-04-28 13:50:00,57.77,57.84,57.76,57.84,18209.0,48.1684,48.2267,48.16,48.2267,18209.0
2021-04-28 13:55:00,57.84,57.84,57.78,57.81,13920.0,48.2267,48.2267,48.1767,48.2017,13920.0
2021-04-28 14:00:00,57.78,57.88,57.78,57.8,12604.0,48.1767,48.2601,48.1767,48.1934,12604.0
2021-04-28 14:05:00,57.8,57.84,57.77,57.8,19005.0,48.1934,48.2267,48.1684,48.1934,19005.0
2021-04-28 14:10:00,57.78,57.88,57.78,57.87,21975.0,48.1767,48.2601,48.1767,48.2517,21975.0
2021-04-28 14:15:00,57.86,57.89,57.81,57.86,24042.0,48.2434,48.2684,48.2017,48.2434,24042.0
2021-04-28 14:20:00,57.85,57.88,57.84,57.87,14622.0,48.2351,48.2601,48.2267,48.2517,14622.0
2021-04-28 14:25:00,57.87,57.9,57.85,57.9,19302.0,48.2517,48.2768,48.2351,48.2768,19302.0
2021-04-28 14:30:00,57.9,57.95,57.87,57.95,17175.0,48.2768,48.3184,48.2517,48.3184,17175.0
2021-04-28 14:35:00,57.96,58.09,57.96,58.06,75446.0,48.3268,48.4352,48.3268,48.4102,75446.0
2021-04-28 14:40:00,58.06,58.13,58.05,58.12,41760.0,48.4102,48.4685,48.4018,48.4602,41760.0
2021-04-28 14:45:00,58.12,58.14,57.91,57.93,43252.0,48.4602,48.4769,48.2851,48.3018,43252.0
2021-04-28 14:50:00,57.93,58.0,57.92,57.98,14350.0,48.3018,48.3601,48.2934,48.3435,14350.0
2021-04-28 14:55:00,57.98,58.02,57.95,57.97,21484.0,48.3435,48.3768,48.3184,48.3351,21484.0
2021-04-28 15:00:00,57.96,57.99,57.94,57.95,34943.0,48.3268,48.3518,48.3101,48.3184,34943.0
2021-04-28 15:05:00,57.95,57.96,57.8,57.8,38947.0,48.3184,48.3268,48.1934,48.1934,38947.0
2021-04-28 15:10:00,57.8,57.8,57.62,57.74,51078.0,48.1934,48.1934,48.0433,48.1433,51078.0
2021-04-28 15:15:00,57.75,57.77,57.71,57.73,18078.0,48.1517,48.1684,48.1183,48.135,18078.0
2021-04-28 15:20:00,57.73,57.75,57.66,57.71,33631.0,48.135,48.1517,48.0766,48.1183,33631.0
2021-04-28 15:25:00,57.71,57.87,57.71,57.82,62614.0,48.1183,48.2517,48.1183,48.21,62614.0
2021-04-28 15:30:00,57.82,57.87,57.8,57.85,77473.0,48.21,48.2517,48.1934,48.2351,77473.0
2021-04-28 15:35:00,57.85,57.96,57.83,57.96,85927.0,48.2351,48.3268,48.2184,48.3268,85927.0
2021-04-28 15:40:00,57.96,57.99,57.94,57.95,96590.0,48.3268,48.3518,48.3101,48.3184,96590.0
2021-04-28 15:45:00,57.95,57.98,57.85,57.87,126906.0,48.3184,48.3435,48.2351,48.2517,126906.0
2021-04-28 15:50:00,57.86,57.88,57.5,57.51,215983.0,48.2434,48.2601,47.9432,47.9516,215983.0
2021-04-28 15:55:00,57.51,57.92,57.4,57.69,560149.0,47.9516,48.2934,47.8599,48.1017,560149.0
2021-04-29 09:30:00,58.26,58.95,58.01,58.47,80913.0,48.5769,49.1522,48.3685,48.752,80913.0
2021-04-29 09:35:00,58.45,58.5,58.31,58.36,38854.0,48.7353,48.777,48.6186,48.6603,38854.0
2021-04-29 09:40:00,58.36,58.38,58.09,58.24,26323.0,48.6603,48.677,48.4352,48.5602,26323.0
2021-04-29 09:45:00,58.25,58.32,57.91,58.16,25912.0,48.5686,48.6269,48.2851,48.4935,25912.0
2021-04-29 09:50:00,58.09,58.2,58.02,58.17,18031.0,48.4352,48.5269,48.3768,48.5019,18031.0
2021-04-29 09:55:00,58.2,58.27,58.05,58.14,27233.0,48.5269,48.5853,48.4018,48.4769,27233.0
2021-04-29 10:00:00,58.14,58.29,58.1,58.19,21555.0,48.4769,48.6019,48.4435,48.5186,21555.0
2021-04-29 10:05:00,58.18,58.49,58.17,58.41,25725.0,48.5102,48.7687,48.5019,48.702,25725.0
2021-04-29 10:10:00,58.43,58.5,58.35,58.45,14998.0,48.7187,48.777,48.652,48.7353,14998.0
2021-04-29 10:15:00,58.45,58.46,58.29,58.29,33607.0,48.7353,48.7437,48.6019,48.6019,33607.0
2021-04-29 10:20:00,58.29,58.34,58.17,58.28,32428.0,48.6019,48.6436,48.5019,48.5936,32428.0
2021-04-29 10:25:00,58.29,58.29,58.18,58.26,7944.0,48.6019,48.6019,48.5102,48.5769,7944.0
2021-04-29 10:30:00,58.26,58.27,58.05,58.07,24075.0,48.5769,48.5853,48.4018,48.4185,24075.0
2021-04-29 10:35:00,58.08,58.09,57.88,57.94,18099.0,48.4268,48.4352,48.2601,48.3101,18099.0
2021-04-29 10:40:00,57.94,57.98,57.81,57.85,14444.0,48.3101,48.3435,48.2017,48.2351,14444.0
2021-04-29 10:45:00,57.85,57.88,57.73,57.73,13789.0,48.2351,48.2601,48.135,48.135,13789.0
2021-04-29 10:50:00,57.72,57.8,57.71,57.73,7689.0,48.1267,48.1934,48.1183,48.135,7689.0
2021-04-29 10:55:00,57.71,57.75,57.54,57.59,22254.0,48.1183,48.1517,47.9766,48.0183,22254.0
2021-04-29 11:00:00,57.63,57.68,57.56,57.64,48601.0,48.0516,48.0933,47.9933,48.06,48601.0
2021-04-29 11:05:00,57.64,57.74,57.54,57.69,55483.0,48.06,48.1433,47.9766,48.1017,55483.0
2021-04-29 11:10:00,57.69,57.76,57.66,57.66,13760.0,48.1017,48.16,48.0766,48.0766,13760.0
2021-04-29 11:15:00,57.66,57.66,57.5,57.54,11077.0,48.0766,48.0766,47.9432,47.9766,11077.0
2021-04-29 11:20:00,57.56,57.57,57.45,57.56,41176.0,47.9933,48.0016,47.9015,47.9933,41176.0
2021-04-29 11:25:00,57.53,57.58,57.43,57.44,57763.0,47.9682,48.0099,47.8849,47.8932,57763.0
2021-04-29 11:30:00,57.42,57.55,57.39,57.45,32780.0,47.8765,47.9849,47.8515,47.9015,32780.0
2021-04-29 11:35:00,57.46,57.51,57.43,57.45,24664.0,47.9099,47.9516,47.8849,47.9015,24664.0
2021-04-29 11:40:00,57.45,57.46,57.38,57.38,12864.0,47.9015,47.9099,47.8432,47.8432,12864.0
2021-04-29 11:45:00,57.4,57.47,57.36,57.43,15281.0,47.8599,47.9182,47.8265,47.8849,15281.0
2021-04-29 11:50:00,57.42,57.44,57.37,57.39,15880.0,47.8765,47.8932,47.8348,47.8515,15880.0
2021-04-29 11:55:00,57.4,57.52,57.39,57.42,9924.0,47.8599,47.9599,47.8515,47.8765,9924.0
2021-04-29 12:00:00,57.46,57.52,57.41,57.41,23450.0,47.9099,47.9599,47.8682,47.8682,23450.0
2021-04-29 12:05:00,57.41,57.41,57.28,57.41,12179.0,47.8682,47.8682,47.7598,47.8682,12179.0
2021-04-29 12:10:00,57.41,57.41,57.3,57.35,22009.0,47.8682,47.8682,47.7765,47.8182,22009.0
2021-04-29 12:15:00,57.36,57.37,57.25,57.36,11418.0,47.8265,47.8348,47.7348,47.8265,11418.0
2021-04-29 12:20:00,57.36,57.43,57.32,57.32,6647.0,47.8265,47.8849,47.7931,47.7931,6647.0
2021-04-29 12:25:00,57.32,57.32,57.18,57.22,15637.0,47.7931,47.7931,47.6764,47.7098,15637.0
2021-04-29 12:30:00,57.21,57.29,57.2,57.24,7284.0,47.7014,47.7681,47.6931,47.7264,7284.0
2021-04-29 12:35:00,57.26,57.26,57.17,57.2,11378.0,47.7431,47.7431,47.6681,47.6931,11378.0
2021-04-29 12:40:00,57.18,57.32,57.17,57.3,9021.0,47.6764,47.7931,47.6681,47.7765,9021.0
2021-04-29 12:45:00,57.29,57.3,57.22,57.27,6761.0,47.7681,47.7765,47.7098,47.7515,6761.0
2021-04-29 12:50:00,57.26,57.32,57.21,57.26,6647.0,47.7431,47.7931,47.7014,47.7431,6647.0
2021-04-29 12:55:00,57.28,57.3,57.25,57.27,9497.0,47.7598,47.7765,47.7348,47.7515,9497.0
2021-04-29 13:00:00,57.3,57.32,57.27,57.3,6321.0,47.7765,47.7931,47.7515,47.7765,6321.0
2021-04-29 13:05:00,57.29,57.37,57.29,57.36,7140.0,47.7681,47.8348,47.7681,47.8265,7140.0
2021-04-29 13:10:00,57.36,57.45,57.34,57.45,10662.0,47.8265,47.9015,47.8098,47.9015,10662.0
2021-04-29 13:15:00,57.45,57.45,57.28,57.29,9298.0,47.9015,47.9015,47.7598,47.7681,9298.0
2021-04-29 13:20:00,57.31,57.31,57.26,57.27,7380.0,47.7848,47.7848,47.7431,47.7515,7380.0
2021-04-29 13:25:00,57.27,57.33,57.26,57.28,4208.0,47.7515,47.8015,47.7431,47.7598,4208.0
2021-04-29 13:30:00,57.31,57.4,57.31,57.38,10946.0,47.7848,47.8599,47.7848,47.8432,10946.0
2021-04-29 13:35:00,57.37,57.38,57.29,57.33,4892.0,47.8348,47.8432,47.7681,47.8015,4892.0
2021-04-29 13:40:00,57.35,57.43,57.34,57.4,6857.0,47.8182,47.8849,47.8098,47.8599,6857.0
2021-04-29 13:45:00,57.41,57.46,57.37,57.43,4797.0,47.8682,47.9099,47.8348,47.8849,4797.0
2021-04-29 13:50:00,57.42,57.43,57.34,57.4,7719.0,47.8765,47.8849,47.8098,47.8599,7719.0
2021-04-29 13:55:00,57.4,57.5,57.38,57.45,15849.0,47.8599,47.9432,47.8432,47.9015,15849.0
2021-04-29 14:00:00,57.44,57.55,57.43,57.53,6113.0,47.8932,47.9849,47.8849,47.9682,6113.0
2021-04-29 14:05:00,57.54,57.55,57.45,57.49,6113.0,47.9766,47.9849,47.9015,47.9349,6113.0
2021-04-29 14:10:00,57.49,57.58,57.49,57.55,13848.0,47.9349,48.0099,47.9349,47.9849,13848.0
2021-04-29 14:15:00,57.54,57.72,57.54,57.71,14031.0,47.9766,48.1267,47.9766,48.1183,14031.0
2021-04-29 14:20:00,57.7,57.86,57.69,57.82,33646.0,48.11,48.2434,48.1017,48.21,33646.0
2021-04-29 14:25:00,57.8,57.81,57.74,57.79,17728.0,48.1934,48.2017,48.1433,48.185,17728.0
2021-04-29 14:30:00,57.8,57.93,57.78,57.93,17779.0,48.1934,48.3018,48.1767,48.3018,17779.0
2021-04-29 14:35:00,57.93,57.96,57.92,57.96,10248.0,48.3018,48.3268,48.2934,48.3268,10248.0
2021-04-29 14:40:00,57.95,57.98,57.89,57.98,22244.0,48.3184,48.3435,48.2684,48.3435,22244.0
2021-04-29 14:45:00,57.98,58.05,57.83,57.84,30242.0,48.3435,48.4018,48.2184,48.2267,30242.0
2021-04-29 14:50:00,57.83,57.87,57.71,57.73,14054.0,48.2184,48.2517,48.1183,48.135,14054.0
2021-04-29 14:55:00,57.72,57.85,57.71,57.85,15663.0,48.1267,48.2351,48.1183,48.2351,15663.0
2021-04-29 15:00:00,57.85,57.95,57.85,57.92,14929.0,48.2351,48.3184,48.2351,48.2934,14929.0
2021-04-29 15:05:00,57.91,58.1,57.91,58.1,21974.0,48.2851,48.4435,48.2851,48.4435,21974.0
2021-04-29 15:10:00,58.1,58.16,58.09,58.15,16914.0,48.4435,48.4935,48.4352,48.4852,16914.0
2021-04-29 15:15:00,58.16,58.19,58.1,58.13,28592.0,48.4935,48.5186,48.4435,48.4685,28592.0
2021-04-29 15:20:00,58.13,58.22,58.13,58.17,50851.0,48.4685,48.5436,48.4685,48.5019,50851.0
2021-04-29 15:25:00,58.16,58.19,58.1,58.17,38690.0,48.4935,48.5186,48.4435,48.5019,38690.0
2021-04-29 15:30:00,58.17,58.27,58.06,58.06,52401.0,48.5019,48.5853,48.4102,48.4102,52401.0
2021-04-29 15:35:00,58.06,58.07,57.91,57.94,37690.0,48.4102,48.4185,48.2851,48.3101,37690.0
2021-04-29 15:40:00,57.94,58.04,57.91,58.04,33933.0,48.3101,48.3935,48.2851,48.3935,33933.0
2021-04-29 15:45:00,58.03,58.13,58.02,58.03,49522.0,48.3851,48.4685,48.3768,48.3851,49522.0
2021-04-29 15:50:00,58.04,58.16,58.04,58.14,92652.0,48.3935,48.4935,48.3935,48.4769,92652.0
2021-04-29 15:55:00,58.14,58.16,58.06,58.1,169017.0,48.4769,48.4935,48.4102,48.4435,169017.0
2021-04-30 09:30:00,57.77,58.53,57.77,58.12,43020.0,48.1684,48.802,48.1684,48.4602,43020.0
2021-04-30 09:35:00,58.09,58.44,58.03,58.03,21588.0,48.4352,48.727,48.3851,48.3851,21588.0
2021-04-30 09:40:00,57.99,58.13,57.84,58.02,15368.0,48.3518,48.4685,48.2267,48.3768,15368.0
2021-04-30 09:45:00,58.08,58.24,58.04,58.14,22647.0,48.4268,48.5602,48.3935,48.4769,22647.0
2021-04-30 09:50:00,58.15,58.43,58.11,58.4,18912.0,48.4852,48.7187,48.4518,48.6936,18912.0
2021-04-30 09:55:00,58.4,58.4,58.22,58.28,13248.0,48.6936,48.6936,48.5436,48.5936,13248.0
2021-04-30 10:00:00,58.28,58.31,58.2,58.28,11810.0,48.5936,48.6186,48.5269,48.5936,11810.0
2021-04-30 10:05:00,58.27,58.35,58.18,58.32,10373.0,48.5853,48.652,48.5102,48.6269,10373.0
2021-04-30 10:10:00,58.33,58.44,58.26,58.44,9616.0,48.6353,48.727,48.5769,48.727,9616.0
2021-04-30 10:15:00,58.45,58.5,58.41,58.48,25573.0,48.7353,48.777,48.702,48.7604,25573.0
2021-04-30 10:20:00,58.48,58.48,58.23,58.3,16385.0,48.7604,48.7604,48.5519,48.6103,16385.0
2021-04-30 10:25:00,58.29,58.39,58.23,58.33,11721.0,48.6019,48.6853,48.5519,48.6353,11721.0
2021-04-30 10:30:00,58.31,58.31,58.18,58.2,10294.0,48.6186,48.6186,48.5102,48.5269,10294.0
2021-04-30 10:35:00,58.19,58.19,57.94,58.07,14262.0,48.5186,48.5186,48.3101,48.4185,14262.0
2021-04-30 10:40:00,58.07,58.14,58.03,58.14,8263.0,48.4185,48.4769,48.3851,48.4769,8263.0
2021-04-30 10:45:00,58.11,58.12,57.95,57.97,19508.0,48.4518,48.4602,48.3184,48.3351,19508.0
2021-04-30 10:50:00,57.98,58.02,57.89,57.93,18883.0,48.3435,48.3768,48.2684,48.3018,18883.0
2021-04-30 10:55:00,57.9,57.94,57.83,57.88,7896.0,48.2768,48.3101,48.2184,48.2601,7896.0
2021-04-30 11:00:00,57.85,57.85,57.72,57.77,11847.0,48.2351,48.2351,48.1267,48.1684,11847.0
2021-04-30 11:05:00,57.77,57.81,57.7,57.77,8448.0,48.1684,48.2017,48.11,48.1684,8448.0
2021-04-30 11:10:00,57.77,57.79,57.73,57.77,10986.0,48.1684,48.185,48.135,48.1684,10986.0
2021-04-30 11:15:00,57.75,57.79,57.72,57.76,3860.0,48.1517,48.185,48.1267,48.16,3860.0
2021-04-30 11:20:00,57.75,57.88,57.74,57.81,7882.0,48.1517,48.2601,48.1433,48.2017,7882.0
2021-04-30 11:25:00,57.8,57.82,57.74,57.79,9202.0,48.1934,48.21,48.1433,48.185,9202.0
2021-04-30 11:30:00,57.77,57.78,57.69,57.71,6975.0,48.1684,48.1767,48.1017,48.1183,6975.0
2021-04-30 11:35:00,57.72,57.73,57.61,57.61,5513.0,48.1267,48.135,48.035,48.035,5513.0
2021-04-30 11:40:00,57.61,57.73,57.59,57.7,10669.0,48.035,48.135,48.0183,48.11,10669.0
2021-04-30 11:45:00,57.7,57.8,57.68,57.77,6725.0,48.11,48.1934,48.0933,48.1684,6725.0
2021-04-30 11:50:00,57.77,57.8,57.74,57.76,11329.0,48.1684,48.1934,48.1433,48.16,11329.0
2021-04-30 11:55:00,57.78,57.83,57.76,57.83,9880.0,48.1767,48.2184,48.16,48.2184,9880.0
2021-04-30 12:00:00,57.79,57.86,57.78,57.85,5895.0,48.185,48.2434,48.1767,48.2351,5895.0
2021-04-30 12:05:00,57.84,57.84,57.81,57.83,5918.0,48.2267,48.2267,48.2017,48.2184,5918.0
2021-04-30 12:10:00,57.84,57.86,57.82,57.85,11320.0,48.2267,48.2434,48.21,48.2351,11320.0
2021-04-30 12:15:00,57.86,57.86,57.8,57.81,6414.0,48.2434,48.2434,48.1934,48.2017,6414.0
2021-04-30 12:20:00,57.81,57.82,57.71,57.71,9912.0,48.2017,48.21,48.1183,48.1183,9912.0
2021-04-30 12:25:00,57.73,57.73,57.64,57.72,5418.0,48.135,48.135,48.06,48.1267,5418.0
2021-04-30 12:30:00,57.71,57.83,57.68,57.81,15908.0,48.1183,48.2184,48.0933,48.2017,15908.0
2021-04-30 12:35:00,57.82,57.82,57.74,57.78,10176.0,48.21,48.21,48.1433,48.1767,10176.0
2021-04-30 12:40:00,57.77,57.78,57.68,57.68,11896.0,48.1684,48.1767,48.0933,48.0933,11896.0
2021-04-30 12:45:00,57.69,57.69,57.65,57.69,7455.0,48.1017,48.1017,48.0683,48.1017,7455.0
2021-04-30 12:50:00,57.69,57.72,57.63,57.71,10792.0,48.1017,48.1267,48.0516,48.1183,10792.0
2021-04-30 12:55:00,57.71,57.77,57.68,57.74,9432.0,48.1183,48.1684,48.0933,48.1433,9432.0
2021-04-30 13:00:00,57.73,57.74,57.72,57.73,4709.0,48.135,48.1433,48.1267,48.135,4709.0
2021-04-30 13:05:00,57.74,57.75,57.72,57.73,4900.0,48.1433,48.1517,48.1267,48.135,4900.0
2021-04-30 13:10:00,57.74,57.76,57.72,57.74,8423.0,48.1433,48.16,48.1267,48.1433,8423.0
2021-04-30 13:15:00,57.75,57.77,57.72,57.76,8161.0,48.1517,48.1684,48.1267,48.16,8161.0
2021-04-30 13:20:00,57.77,57.78,57.75,57.77,6264.0,48.1684,48.1767,48.1517,48.1684,6264.0
2021-04-30 13:25:00,57.76,57.81,57.75,57.79,7992.0,48.16,48.2017,48.1517,48.185,7992.0
2021-04-30 13:30:00,57.79,57.86,57.79,57.85,6964.0,48.185,48.2434,48.185,48.2351,6964.0
2021-04-30 13:35:00,57.87,57.91,57.84,57.84,7184.0,48.2517,48.2851,48.2267,48.2267,7184.0
2021-04-30 13:40:00,57.83,57.85,57.78,57.81,16624.0,48.2184,48.2351,48.1767,48.2017,16624.0
2021-04-30 13:45:00,57.8,57.81,57.77,57.79,5774.0,48.1934,48.2017,48.1684,48.185,5774.0
2021-04-30 13:50:00,57.78,57.78,57.69,57.71,7372.0,48.1767,48.1767,48.1017,48.1183,7372.0
2021-04-30 13:55:00,57.7,57.73,57.69,57.73,8735.0,48.11,48.135,48.1017,48.135,8735.0
2021-04-30 14:00:00,57.73,57.75,57.67,57.67,7028.0,48.135,48.1517,48.085,48.085,7028.0
2021-04-30 14:05:00,57.69,57.78,57.69,57.78,7300.0,48.1017,48.1767,48.1017,48.1767,7300.0
2021-04-30 14:10:00,57.76,57.79,57.75,57.78,7757.0,48.16,48.185,48.1517,48.1767,7757.0
2021-04-30 14:15:00,57.78,57.78,57.75,57.78,24896.0,48.1767,48.1767,48.1517,48.1767,24896.0
2021-04-30 14:20:00,57.78,57.86,57.75,57.82,13174.0,48.1767,48.2434,48.1517,48.21,13174.0
2021-04-30 14:25:00,57.84,57.86,57.77,57.85,8799.0,48.2267,48.2434,48.1684,48.2351,8799.0
2021-04-30 14:30:00,57.84,57.85,57.81,57.83,7136.0,48.2267,48.2351,48.2017,48.2184,7136.0
2021-04-30 14:35:00,57.82,57.83,57.79,57.81,7057.0,48.21,48.2184,48.185,48.2017,7057.0
2021-04-30 14:40:00,57.81,57.86,57.79,57.86,6570.0,48.2017,48.2434,48.185,48.2434,6570.0
2021-04-30 14:45:00,57.86,57.9,57.85,57.85,6557.0,48.2434,48.2768,48.2351,48.2351,6557.0
2021-04-30 14:50:00,57.85,57.85,57.76,57.81,12130.0,48.2351,48.2351,48.16,48.2017,12130.0
2021-04-30 14:55:00,57.84,57.84,57.77,57.77,9363.0,48.2267,48.2267,48.1684,48.1684,9363.0
2021-04-30 15:00:00,57.79,57.87,57.78,57.78,11808.0,48.185,48.2517,48.1767,48.1767,11808.0
2021-04-30 15:05:00,57.8,57.84,57.78,57.84,8175.0,48.1934,48.2267,48.1767,48.2267,8175.0
2021-04-30 15:10:00,57.83,57.84,57.75,57.75,8037.0,48.2184,48.2267,48.1517,48.1517,8037.0
2021-04-30 15:15:00,57.76,57.8,57.76,57.8,11342.0,48.16,48.1934,48.16,48.1934,11342.0
2021-04-30 15:20:00,57.79,57.89,57.79,57.88,16238.0,48.185,48.2684,48.185,48.2601,16238.0
2021-04-30 15:25:00,57.88,57.96,57.87,57.95,11922.0,48.2601,48.3268,48.2517,48.3184,11922.0
2021-04-30 15:30:00,57.96,57.96,57.83,57.83,18248.0,48.3268,48.3268,48.2184,48.2184,18248.0
2021-04-30 15:35:00,57.83,57.88,57.82,57.84,24198.0,48.2184,48.2601,48.21,48.2267,24198.0
2021-04-30 15:40:00,57.85,57.86,57.79,57.79,22135.0,48.2351,48.2434,48.185,48.185,22135.0
2021-04-30 15:45:00,57.79,57.92,57.73,57.87,37136.0,48.185,48.2934,48.135,48.2517,37136.0
2021-04-30 15:50:00,57.87,57.98,57.86,57.95,75222.0,48.2517,48.3435,48.2434,48.3184,75222.0
2021-04-30 15:55:00,57.96,58.03,57.93,57.99,106722.0,48.3268,48.3851,48.3018,48.3518,106722.0
2021-05-03 09:30:00,58.41,58.74,58.33,58.44,36428.0,48.702,48.9771,48.6353,48.727,36428.0
2021-05-03 09:35:00,58.47,58.66,58.46,58.59,19556.0,48.752,48.9104,48.7437,48.8521,19556.0
2021-05-03 09:40:00,58.61,58.81,58.6,58.77,7969.0,48.8687,49.0355,48.8604,49.0022,7969.0
2021-05-03 09:45:00,58.77,58.84,58.69,58.8,15558.0,49.0022,49.0605,48.9354,49.0272,15558.0
2021-05-03 09:50:00,58.79,58.88,58.79,58.82,6087.0,49.0188,49.0939,49.0188,49.0438,6087.0
2021-05-03 09:55:00,58.79,59.05,58.79,59.01,27962.0,49.0188,49.2356,49.0188,49.2023,27962.0
2021-05-03 10:00:00,58.99,59.01,58.65,58.69,15632.0,49.1856,49.2023,48.9021,48.9354,15632.0
2021-05-03 10:05:00,58.71,58.74,58.64,58.68,12020.0,48.9521,48.9771,48.8938,48.9271,12020.0
2021-05-03 10:10:00,58.63,58.65,58.57,58.58,17613.0,48.8854,48.9021,48.8354,48.8437,17613.0
2021-05-03 10:15:00,58.58,58.61,58.41,58.43,9392.0,48.8437,48.8687,48.702,48.7187,9392.0
2021-05-03 10:20:00,58.41,58.42,58.3,58.37,7267.0,48.702,48.7103,48.6103,48.6686,7267.0
2021-05-03 10:25:00,58.36,58.45,58.34,58.38,8180.0,48.6603,48.7353,48.6436,48.677,8180.0
2021-05-03 10:30:00,58.4,58.42,58.32,58.42,6844.0,48.6936,48.7103,48.6269,48.7103,6844.0
2021-05-03 10:35:00,58.43,58.61,58.42,58.52,7074.0,48.7187,48.8687,48.7103,48.7937,7074.0
2021-05-03 10:40:00,58.52,58.61,58.51,58.6,9274.0,48.7937,48.8687,48.7854,48.8604,9274.0
2021-05-03 10:45:00,58.59,58.67,58.57,58.62,8354.0,48.8521,48.9188,48.8354,48.8771,8354.0
2021-05-03 10:50:00,58.64,58.74,58.57,58.74,12691.0,48.8938,48.9771,48.8354,48.9771,12691.0
2021-05-03 10:55:00,58.74,58.84,58.7,58.81,12085.0,48.9771,49.0605,48.9438,49.0355,12085.0
2021-05-03 11:00:00,58.79,58.8,58.71,58.74,8653.0,49.0188,49.0272,48.9521,48.9771,8653.0
2021-05-03 11:05:00,58.73,58.85,58.73,58.78,8534.0,48.9688,49.0689,48.9688,49.0105,8534.0
2021-05-03 11:10:00,58.85,59.0,58.82,58.98,10812.0,49.0689,49.1939,49.0438,49.1772,10812.0
2021-05-03 11:15:00,58.99,59.01,58.96,58.99,6078.0,49.1856,49.2023,49.1606,49.1856,6078.0
2021-05-03 11:20:00,58.99,59.07,58.97,59.06,11411.0,49.1856,49.2523,49.1689,49.244,11411.0
2021-05-03 11:25:00,59.06,59.06,58.98,58.99,16797.0,49.244,49.244,49.1772,49.1856,16797.0
2021-05-03 11:30:00,58.97,59.05,58.92,59.04,11393.0,49.1689,49.2356,49.1272,49.2273,11393.0
2021-05-03 11:35:00,59.04,59.12,59.03,59.11,10092.0,49.2273,49.294,49.2189,49.2856,10092.0
2021-05-03 11:40:00,59.13,59.13,59.1,59.13,3700.0,49.3023,49.3023,49.2773,49.3023,3700.0
2021-05-03 11:45:00,59.14,59.2,59.12,59.16,9610.0,49.3107,49.3607,49.294,49.3273,9610.0
2021-05-03 11:50:00,59.16,59.21,59.13,59.16,7637.0,49.3273,49.369,49.3023,49.3273,7637.0
2021-05-03 11:55:00,59.15,59.21,59.15,59.15,9769.0,49.319,49.369,49.319,49.319,9769.0
2021-05-03 12:00:00,59.14,59.15,58.99,58.99,16237.0,49.3107,49.319,49.1856,49.1856,16237.0
2021-05-03 12:05:00,58.99,59.0,58.91,58.98,16225.0,49.1856,49.1939,49.1189,49.1772,16225.0
2021-05-03 12:10:00,58.97,59.01,58.95,58.98,14252.0,49.1689,49.2023,49.1522,49.1772,14252.0
2021-05-03 12:15:00,58.96,59.03,58.94,58.94,16200.0,49.1606,49.2189,49.1439,49.1439,16200.0
2021-05-03 12:20:00,58.93,58.99,58.91,58.97,6356.0,49.1356,49.1856,49.1189,49.1689,6356.0
2021-05-03 12:25:00,59.0,59.03,58.97,59.0,7892.0,49.1939,49.2189,49.1689,49.1939,7892.0
2021-05-03 12:30:00,59.0,59.01,58.96,58.98,4971.0,49.1939,49.2023,49.1606,49.1772,4971.0
2021-05-03 12:35:00,58.98,59.0,58.98,59.0,4611.0,49.1772,49.1939,49.1772,49.1939,4611.0
2021-05-03 12:40:00,59.0,59.07,58.99,59.05,12097.0,49.1939,49.2523,49.1856,49.2356,12097.0
2021-05-03 12:45:00,59.06,59.07,59.03,59.05,12763.0,49.244,49.2523,49.2189,49.2356,12763.0
2021-05-03 12:50:00,59.05,59.07,59.02,59.07,8840.0,49.2356,49.2523,49.2106,49.2523,8840.0
2021-05-03 12:55:00,59.07,59.08,59.04,59.06,7842.0,49.2523,49.2606,49.2273,49.244,7842.0
2021-05-03 13:00:00,59.07,59.07,59.0,59.01,6723.0,49.2523,49.2523,49.1939,49.2023,6723.0
2021-05-03 13:05:00,59.01,59.05,58.99,59.05,4677.0,49.2023,49.2356,49.1856,49.2356,4677.0
2021-05-03 13:10:00,59.05,59.11,59.05,59.1,5448.0,49.2356,49.2856,49.2356,49.2773,5448.0
2021-05-03 13:15:00,59.09,59.13,59.07,59.13,7052.0,49.269,49.3023,49.2523,49.3023,7052.0
2021-05-03 13:20:00,59.13,59.21,59.12,59.12,11336.0,49.3023,49.369,49.294,49.294,11336.0
2021-05-03 13:25:00,59.13,59.22,59.13,59.21,6808.0,49.3023,49.3774,49.3023,49.369,6808.0
2021-05-03 13:30:00,59.22,59.27,59.21,59.24,7922.0,49.3774,49.4191,49.369,49.394,7922.0
2021-05-03 13:35:00,59.24,59.26,59.15,59.26,15402.0,49.394,49.4107,49.319,49.4107,15402.0
2021-05-03 13:40:00,59.25,59.25,59.22,59.23,6679.0,49.4024,49.4024,49.3774,49.3857,6679.0
2021-05-03 13:45:00,59.24,59.25,59.17,59.2,12432.0,49.394,49.4024,49.3357,49.3607,12432.0
2021-05-03 13:50:00,59.2,59.32,59.19,59.29,9448.0,49.3607,49.4607,49.3523,49.4357,9448.0
2021-05-03 13:55:00,59.29,59.33,59.27,59.3,7133.0,49.4357,49.4691,49.4191,49.4441,7133.0
2021-05-03 14:00:00,59.3,59.36,59.3,59.32,7395.0,49.4441,49.4941,49.4441,49.4607,7395.0
2021-05-03 14:05:00,59.32,59.32,59.26,59.29,9696.0,49.4607,49.4607,49.4107,49.4357,9696.0
2021-05-03 14:10:00,59.29,59.3,59.27,59.27,5800.0,49.4357,49.4441,49.4191,49.4191,5800.0
2021-05-03 14:15:00,59.28,59.29,59.26,59.28,8528.0,49.4274,49.4357,49.4107,49.4274,8528.0
2021-05-03 14:20:00,59.28,59.32,59.24,59.32,15699.0,49.4274,49.4607,49.394,49.4607,15699.0
2021-05-03 14:25:00,59.33,59.35,59.3,59.31,17946.0,49.4691,49.4858,49.4441,49.4524,17946.0
2021-05-03 14:30:00,59.31,59.37,59.31,59.36,8522.0,49.4524,49.5024,49.4524,49.4941,8522.0
2021-05-03 14:35:00,59.35,59.41,59.32,59.35,18512.0,49.4858,49.5358,49.4607,49.4858,18512.0
2021-05-03 14:40:00,59.35,59.37,59.34,59.35,10647.0,49.4858,49.5024,49.4774,49.4858,10647.0
2021-05-03 14:45:00,59.36,59.4,59.35,59.38,13813.0,49.4941,49.5274,49.4858,49.5108,13813.0
2021-05-03 14:50:00,59.39,59.45,59.31,59.32,22754.0,49.5191,49.5691,49.4524,49.4607,22754.0
2021-05-03 14:55:00,59.32,59.32,59.16,59.22,46415.0,49.4607,49.4607,49.3273,49.3774,46415.0
2021-05-03 15:00:00,59.22,59.29,59.19,59.24,18151.0,49.3774,49.4357,49.3523,49.394,18151.0
2021-05-03 15:05:00,59.26,59.27,59.13,59.14,29214.0,49.4107,49.4191,49.3023,49.3107,29214.0
2021-05-03 15:10:00,59.13,59.13,59.06,59.11,25185.0,49.3023,49.3023,49.244,49.2856,25185.0
2021-05-03 15:15:00,59.12,59.12,59.05,59.07,22723.0,49.294,49.294,49.2356,49.2523,22723.0
2021-05-03 15:20:00,59.07,59.11,59.06,59.08,18250.0,49.2523,49.2856,49.244,49.2606,18250.0
2021-05-03 15:25:00,59.08,59.13,59.0,59.13,26117.0,49.2606,49.3023,49.1939,49.3023,26117.0
2021-05-03 15:30:00,59.1,59.11,59.03,59.05,30493.0,49.2773,49.2856,49.2189,49.2356,30493.0
2021-05-03 15:35:00,59.05,59.07,58.99,59.03,38681.0,49.2356,49.2523,49.1856,49.2189,38681.0
2021-05-03 15:40:00,59.02,59.09,59.0,59.01,45900.0,49.2106,49.269,49.1939,49.2023,45900.0
2021-05-03 15:45:00,59.01,59.05,58.99,59.03,68518.0,49.2023,49.2356,49.1856,49.2189,68518.0
2021-05-03 15:50:00,59.01,59.03,58.92,58.96,101787.0,49.2023,49.2189,49.1272,49.1606,101787.0
2021-05-03 15:55:00,58.96,59.02,58.92,58.94,151341.0,49.1606,49.2106,49.1272,49.1439,151341.0
2021-05-04 09:30:00,59.07,59.41,59.0,59.41,57461.0,49.2523,49.5358,49.1939,49.5358,57461.0
2021-05-04 09:35:00,59.41,59.75,59.38,59.72,35159.0,49.5358,49.8193,49.5108,49.7943,35159.0
2021-05-04 09:40:00,59.74,59.74,59.43,59.43,19618.0,49.8109,49.8109,49.5525,49.5525,19618.0
2021-05-04 09:45:00,59.43,59.46,59.29,59.3,24122.0,49.5525,49.5775,49.4357,49.4441,24122.0
2021-05-04 09:50:00,59.3,59.44,59.26,59.4,15181.0,49.4441,49.5608,49.4107,49.5274,15181.0
2021-05-04 09:55:00,59.39,59.57,59.34,59.52,23393.0,49.5191,49.6692,49.4774,49.6275,23393.0
2021-05-04 10:00:00,59.5,59.6,59.41,59.55,19579.0,49.6108,49.6942,49.5358,49.6525,19579.0
2021-05-04 10:05:00,59.51,59.69,59.5,59.62,9945.0,49.6192,49.7692,49.6108,49.7109,9945.0
2021-05-04 10:10:00,59.61,59.78,59.59,59.67,14512.0,49.7025,49.8443,49.6859,49.7526,14512.0
2021-05-04 10:15:00,59.65,59.65,59.44,59.55,12150.0,49.7359,49.7359,49.5608,49.6525,12150.0
2021-05-04 10:20:00,59.55,59.7,59.52,59.67,10211.0,49.6525,49.7776,49.6275,49.7526,10211.0
2021-05-04 10:25:00,59.69,59.71,59.6,59.6,31677.0,49.7692,49.7859,49.6942,49.6942,31677.0
2021-05-04 10:30:00,59.62,59.64,59.5,59.52,19420.0,49.7109,49.7276,49.6108,49.6275,19420.0
2021-05-04 10:35:00,59.51,59.7,59.5,59.7,22079.0,49.6192,49.7776,49.6108,49.7776,22079.0
2021-05-04 10:40:00,59.68,59.72,59.6,59.66,14383.0,49.7609,49.7943,49.6942,49.7442,14383.0
2021-05-04 10:45:00,59.66,59.81,59.63,59.81,5362.0,49.7442,49.8693,49.7192,49.8693,5362.0
2021-05-04 10:50:00,59.76,59.76,59.62,59.66,11761.0,49.8276,49.8276,49.7109,49.7442,11761.0
2021-05-04 10:55:00,59.67,59.72,59.52,59.52,10153.0,49.7526,49.7943,49.6275,49.6275,10153.0
2021-05-04 11:00:00,59.52,59.55,59.41,59.43,22305.0,49.6275,49.6525,49.5358,49.5525,22305.0
2021-05-04 11:05:00,59.43,59.44,59.32,59.44,7784.0,49.5525,49.5608,49.4607,49.5608,7784.0
2021-05-04 11:10:00,59.44,59.46,59.25,59.29,11185.0,49.5608,49.5775,49.4024,49.4357,11185.0
2021-05-04 11:15:00,59.3,59.41,59.24,59.41,16545.0,49.4441,49.5358,49.394,49.5358,16545.0
2021-05-04 11:20:00,59.4,59.46,59.36,59.43,12315.0,49.5274,49.5775,49.4941,49.5525,12315.0
2021-05-04 11:25:00,59.41,59.47,59.41,59.43,8407.0,49.5358,49.5858,49.5358,49.5525,8407.0
2021-05-04 11:30:00,59.45,59.63,59.45,59.61,12150.0,49.5691,49.7192,49.5691,49.7025,12150.0
2021-05-04 11:35:00,59.6,59.78,59.59,59.73,14165.0,49.6942,49.8443,49.6859,49.8026,14165.0
2021-05-04 11:40:00,59.75,59.86,59.74,59.82,10644.0,49.8193,49.911,49.8109,49.8776,10644.0
2021-05-04 11:45:00,59.82,59.86,59.78,59.83,15106.0,49.8776,49.911,49.8443,49.886,15106.0
2021-05-04 11:50:00,59.83,59.83,59.66,59.71,18657.0,49.886,49.886,49.7442,49.7859,18657.0
2021-05-04 11:55:00,59.69,59.72,59.66,59.68,7929.0,49.7692,49.7943,49.7442,49.7609,7929.0
2021-05-04 12:00:00,59.69,59.78,59.56,59.63,66260.0,49.7692,49.8443,49.6609,49.7192,66260.0
2021-05-04 12:05:00,59.66,59.7,59.63,59.69,25078.0,49.7442,49.7776,49.7192,49.7692,25078.0
2021-05-04 12:10:00,59.7,59.79,59.69,59.78,11526.0,49.7776,49.8526,49.7692,49.8443,11526.0
2021-05-04 12:15:00,59.76,59.82,59.73,59.81,7010.0,49.8276,49.8776,49.8026,49.8693,7010.0
2021-05-04 12:20:00,59.82,59.88,59.79,59.85,8684.0,49.8776,49.9277,49.8526,49.9027,8684.0
2021-05-04 12:25:00,59.85,59.86,59.81,59.84,16046.0,49.9027,49.911,49.8693,49.8943,16046.0
2021-05-04 12:30:00,59.83,59.96,59.8,59.9,32288.0,49.886,49.9944,49.861,49.9443,32288.0
2021-05-04 12:35:00,59.92,60.03,59.92,60.0,47256.0,49.961,50.0527,49.961,50.0277,47256.0
2021-05-04 12:40:00,60.01,60.01,59.91,59.97,17783.0,50.0361,50.0361,49.9527,50.0027,17783.0
2021-05-04 12:45:00,59.97,60.03,59.95,59.97,7392.0,50.0027,50.0527,49.986,50.0027,7392.0
2021-05-04 12:50:00,59.96,60.02,59.93,59.94,9290.0,49.9944,50.0444,49.9694,49.9777,9290.0
2021-05-04 12:55:00,59.92,59.95,59.87,59.88,9972.0,49.961,49.986,49.9193,49.9277,9972.0
2021-05-04 13:00:00,59.87,59.87,59.79,59.82,10511.0,49.9193,49.9193,49.8526,49.8776,10511.0
2021-05-04 13:05:00,59.79,59.79,59.68,59.76,4979.0,49.8526,49.8526,49.7609,49.8276,4979.0
2021-05-04 13:10:00,59.75,59.86,59.75,59.86,12662.0,49.8193,49.911,49.8193,49.911,12662.0
2021-05-04 13:15:00,59.85,59.86,59.79,59.8,7593.0,49.9027,49.911,49.8526,49.861,7593.0
2021-05-04 13:20:00,59.83,59.84,59.74,59.79,6222.0,49.886,49.8943,49.8109,49.8526,6222.0
2021-05-04 13:25:00,59.76,59.83,59.75,59.78,6316.0,49.8276,49.886,49.8193,49.8443,6316.0
2021-05-04 13:30:00,59.78,59.82,59.74,59.75,15755.0,49.8443,49.8776,49.8109,49.8193,15755.0
2021-05-04 13:35:00,59.75,59.76,59.69,59.72,4907.0,49.8193,49.8276,49.7692,49.7943,4907.0
2021-05-04 13:40:00,59.72,59.78,59.71,59.75,4569.0,49.7943,49.8443,49.7859,49.8193,4569.0
2021-05-04 13:45:00,59.75,59.8,59.72,59.73,5510.0,49.8193,49.861,49.7943,49.8026,5510.0
2021-05-04 13:50:00,59.73,59.74,59.69,59.72,4933.0,49.8026,49.8109,49.7692,49.7943,4933.0
2021-05-04 13:55:00,59.72,59.84,59.72,59.8,8263.0,49.7943,49.8943,49.7943,49.861,8263.0
2021-05-04 14:00:00,59.8,59.83,59.76,59.83,11086.0,49.861,49.886,49.8276,49.886,11086.0
2021-05-04 14:05:00,59.86,59.88,59.81,59.83,5061.0,49.911,49.9277,49.8693,49.886,5061.0
2021-05-04 14:10:00,59.85,59.91,59.84,59.91,12365.0,49.9027,49.9527,49.8943,49.9527,12365.0
2021-05-04 14:15:00,59.96,59.97,59.88,59.9,9252.0,49.9944,50.0027,49.9277,49.9443,9252.0
2021-05-04 14:20:00,59.92,59.92,59.82,59.86,10185.0,49.961,49.961,49.8776,49.911,10185.0
2021-05-04 14:25:00,59.88,59.96,59.82,59.94,11722.0,49.9277,49.9944,49.8776,49.9777,11722.0
2021-05-04 14:30:00,59.95,59.97,59.91,59.96,7642.0,49.986,50.0027,49.9527,49.9944,7642.0
2021-05-04 14:35:00,59.96,60.0,59.95,59.96,11091.0,49.9944,50.0277,49.986,49.9944,11091.0
2021-05-04 14:40:00,59.97,60.0,59.93,59.97,12192.0,50.0027,50.0277,49.9694,50.0027,12192.0
2021-05-04 14:45:00,59.96,60.0,59.91,59.95,13445.0,49.9944,50.0277,49.9527,49.986,13445.0
2021-05-04 14:50:00,59.95,60.01,59.91,59.92,22556.0,49.986,50.0361,49.9527,49.961,22556.0
2021-05-04 14:55:00,59.93,59.98,59.92,59.94,7947.0,49.9694,50.011,49.961,49.9777,7947.0
2021-05-04 15:00:00,59.93,59.98,59.87,59.93,22074.0,49.9694,50.011,49.9193,49.9694,22074.0
2021-05-04 15:05:00,59.93,59.94,59.85,59.9,12014.0,49.9694,49.9777,49.9027,49.9443,12014.0
2021-05-04 15:10:00,59.93,59.94,59.87,59.9,16597.0,49.9694,49.9777,49.9193,49.9443,16597.0
2021-05-04 15:15:00,59.9,59.98,59.9,59.97,12282.0,49.9443,50.011,49.9443,50.0027,12282.0
2021-05-04 15:20:00,59.97,60.01,59.96,59.98,13484.0,50.0027,50.0361,49.9944,50.011,13484.0
2021-05-04 15:25:00,59.98,60.12,59.98,60.09,23191.0,50.011,50.1278,50.011,50.1028,23191.0
2021-05-04 15:30:00,60.1,60.16,60.02,60.16,26340.0,50.1111,50.1611,50.0444,50.1611,26340.0
2021-05-04 15:35:00,60.16,60.21,60.13,60.19,21572.0,50.1611,50.2028,50.1361,50.1861,21572.0
2021-05-04 15:40:00,60.17,60.23,60.13,60.15,36592.0,50.1695,50.2195,50.1361,50.1528,36592.0
2021-05-04 15:45:00,60.16,60.18,60.05,60.05,52489.0,50.1611,50.1778,50.0694,50.0694,52489.0
2021-05-04 15:50:00,60.06,60.17,60.06,60.16,91159.0,50.0777,50.1695,50.0777,50.1611,91159.0
2021-05-04 15:55:00,60.17,60.41,60.16,60.41,270122.0,50.1695,50.3696,50.1611,50.3696,270122.0
2021-05-05 09:30:00,60.18,60.3,59.81,60.1,64863.0,50.1778,50.2779,49.8693,50.1111,64863.0
2021-05-05 09:35:00,60.04,60.19,59.87,59.9,20670.0,50.0611,50.1861,49.9193,49.9443,20670.0
2021-05-05 09:40:00,59.84,59.94,59.75,59.91,22666.0,49.8943,49.9777,49.8193,49.9527,22666.0
2021-05-05 09:45:00,59.95,59.99,59.89,59.95,37652.0,49.986,50.0194,49.936,49.986,37652.0
2021-05-05 09:50:00,59.94,60.08,59.81,60.02,45542.0,49.9777,50.0944,49.8693,50.0444,45542.0
2021-05-05 09:55:00,60.03,60.15,60.0,60.06,23247.0,50.0527,50.1528,50.0277,50.0777,23247.0
2021-05-05 10:00:00,60.05,60.1,59.94,59.94,30081.0,50.0694,50.1111,49.9777,49.9777,30081.0
2021-05-05 10:05:00,59.94,59.96,59.86,59.94,34088.0,49.9777,49.9944,49.911,49.9777,34088.0
2021-05-05 10:10:00,59.94,60.03,59.92,60.01,23657.0,49.9777,50.0527,49.961,50.0361,23657.0
2021-05-05 10:15:00,60.0,60.02,59.85,59.85,22065.0,50.0277,50.0444,49.9027,49.9027,22065.0
2021-05-05 10:20:00,59.85,59.91,59.84,59.91,14423.0,49.9027,49.9527,49.8943,49.9527,14423.0
2021-05-05 10:25:00,59.92,60.07,59.89,60.06,10135.0,49.961,50.0861,49.936,50.0777,10135.0
2021-05-05 10:30:00,60.08,60.11,60.02,60.11,25455.0,50.0944,50.1194,50.0444,50.1194,25455.0
2021-05-05 10:35:00,60.11,60.28,60.11,60.28,5048.0,50.1194,50.2612,50.1194,50.2612,5048.0
2021-05-05 10:40:00,60.28,60.32,60.21,60.27,11159.0,50.2612,50.2945,50.2028,50.2528,11159.0
2021-05-05 10:45:00,60.3,60.41,60.29,60.35,10062.0,50.2779,50.3696,50.2695,50.3195,10062.0
2021-05-05 10:50:00,60.33,60.38,60.28,60.35,9010.0,50.3029,50.3446,50.2612,50.3195,9010.0
2021-05-05 10:55:00,60.36,60.38,60.31,60.35,5007.0,50.3279,50.3446,50.2862,50.3195,5007.0
2021-05-05 11:00:00,60.33,60.35,60.26,60.27,9085.0,50.3029,50.3195,50.2445,50.2528,9085.0
2021-05-05 11:05:00,60.27,60.31,60.22,60.26,13105.0,50.2528,50.2862,50.2112,50.2445,13105.0
2021-05-05 11:10:00,60.26,60.41,60.26,60.4,5389.0,50.2445,50.3696,50.2445,50.3612,5389.0
2021-05-05 11:15:00,60.38,60.38,60.29,60.33,6061.0,50.3446,50.3446,50.2695,50.3029,6061.0
2021-05-05 11:20:00,60.35,60.46,60.34,60.44,9435.0,50.3195,50.4113,50.3112,50.3946,9435.0
2021-05-05 11:25:00,60.47,60.52,60.45,60.49,20236.0,50.4196,50.4613,50.4029,50.4363,20236.0
2021-05-05 11:30:00,60.53,60.62,60.5,60.62,15320.0,50.4696,50.5447,50.4446,50.5447,15320.0
2021-05-05 11:35:00,60.6,60.63,60.49,60.51,8565.0,50.528,50.553,50.4363,50.453,8565.0
2021-05-05 11:40:00,60.51,60.52,60.43,60.47,5621.0,50.453,50.4613,50.3863,50.4196,5621.0
2021-05-05 11:45:00,60.47,60.56,60.46,60.54,9418.0,50.4196,50.4946,50.4113,50.478,9418.0
2021-05-05 11:50:00,60.53,60.57,60.51,60.53,26667.0,50.4696,50.503,50.453,50.4696,26667.0
2021-05-05 11:55:00,60.52,60.64,60.51,60.57,42979.0,50.4613,50.5614,50.453,50.503,42979.0
2021-05-05 12:00:00,60.58,60.67,60.58,60.58,53360.0,50.5113,50.5864,50.5113,50.5113,53360.0
2021-05-05 12:05:00,60.59,60.69,60.58,60.62,9756.0,50.5197,50.603,50.5113,50.5447,9756.0
2021-05-05 12:10:00,60.61,60.62,60.49,60.49,13307.0,50.5363,50.5447,50.4363,50.4363,13307.0
2021-05-05 12:15:00,60.48,60.57,60.47,60.57,31300.0,50.4279,50.503,50.4196,50.503,31300.0
2021-05-05 12:20:00,60.55,60.57,60.51,60.52,5174.0,50.4863,50.503,50.453,50.4613,5174.0
2021-05-05 12:25:00,60.53,60.58,60.52,60.56,9405.0,50.4696,50.5113,50.4613,50.4946,9405.0
2021-05-05 12:30:00,60.57,60.61,60.55,60.59,8805.0,50.503,50.5363,50.4863,50.5197,8805.0
2021-05-05 12:35:00,60.6,60.63,60.57,60.61,11168.0,50.528,50.553,50.503,50.5363,11168.0
2021-05-05 12:40:00,60.61,60.64,60.57,60.6,9349.0,50.5363,50.5614,50.503,50.528,9349.0
2021-05-05 12:45:00,60.6,60.63,60.58,60.6,13420.0,50.528,50.553,50.5113,50.528,13420.0
2021-05-05 12:50:00,60.59,60.61,60.58,60.6,6504.0,50.5197,50.5363,50.5113,50.528,6504.0
2021-05-05 12:55:00,60.61,60.65,60.61,60.61,4534.0,50.5363,50.5697,50.5363,50.5363,4534.0
2021-05-05 13:00:00,60.61,60.83,60.61,60.82,13939.0,50.5363,50.7198,50.5363,50.7114,13939.0
2021-05-05 13:05:00,60.83,60.89,60.82,60.86,10292.0,50.7198,50.7698,50.7114,50.7448,10292.0
2021-05-05 13:10:00,60.87,60.9,60.85,60.87,12139.0,50.7531,50.7781,50.7364,50.7531,12139.0
2021-05-05 13:15:00,60.86,60.86,60.71,60.73,14181.0,50.7448,50.7448,50.6197,50.6364,14181.0
2021-05-05 13:20:00,60.74,60.85,60.74,60.8,29817.0,50.6447,50.7364,50.6447,50.6948,29817.0
2021-05-05 13:25:00,60.8,60.86,60.78,60.83,17063.0,50.6948,50.7448,50.6781,50.7198,17063.0
2021-05-05 13:30:00,60.82,60.82,60.75,60.8,9807.0,50.7114,50.7114,50.6531,50.6948,9807.0
2021-05-05 13:35:00,60.79,60.8,60.75,60.77,11278.0,50.6864,50.6948,50.6531,50.6697,11278.0
2021-05-05 13:40:00,60.77,60.8,60.76,60.79,14034.0,50.6697,50.6948,50.6614,50.6864,14034.0
2021-05-05 13:45:00,60.78,60.9,60.78,60.84,5441.0,50.6781,50.7781,50.6781,50.7281,5441.0
2021-05-05 13:50:00,60.84,60.92,60.84,60.92,5697.0,50.7281,50.7948,50.7281,50.7948,5697.0
2021-05-05 13:55:00,60.92,60.96,60.89,60.95,6673.0,50.7948,50.8282,50.7698,50.8198,6673.0
2021-05-05 14:00:00,60.96,60.97,60.91,60.94,10837.0,50.8282,50.8365,50.7865,50.8115,10837.0
2021-05-05 14:05:00,60.94,60.98,60.91,60.97,15630.0,50.8115,50.8448,50.7865,50.8365,15630.0
2021-05-05 14:10:00,60.96,61.0,60.92,60.99,13506.0,50.8282,50.8615,50.7948,50.8532,13506.0
2021-05-05 14:15:00,60.98,61.06,60.98,61.05,18885.0,50.8448,50.9115,50.8448,50.9032,18885.0
2021-05-05 14:20:00,61.05,61.09,61.02,61.08,15937.0,50.9032,50.9366,50.8782,50.9282,15937.0
2021-05-05 14:25:00,61.1,61.11,61.07,61.07,8512.0,50.9449,50.9532,50.9199,50.9199,8512.0
2021-05-05 14:30:00,61.09,61.15,61.09,61.11,9417.0,50.9366,50.9866,50.9366,50.9532,9417.0
2021-05-05 14:35:00,61.11,61.12,61.09,61.11,9503.0,50.9532,50.9616,50.9366,50.9532,9503.0
2021-05-05 14:40:00,61.12,61.15,61.08,61.11,16079.0,50.9616,50.9866,50.9282,50.9532,16079.0
2021-05-05 14:45:00,61.12,61.12,61.04,61.09,25991.0,50.9616,50.9616,50.8949,50.9366,25991.0
2021-05-05 14:50:00,61.07,61.08,61.04,61.07,15587.0,50.9199,50.9282,50.8949,50.9199,15587.0
2021-05-05 14:55:00,61.06,61.11,61.05,61.08,26736.0,50.9115,50.9532,50.9032,50.9282,26736.0
2021-05-05 15:00:00,61.07,61.1,60.98,61.0,25347.0,50.9199,50.9449,50.8448,50.8615,25347.0
2021-05-05 15:05:00,61.01,61.05,60.97,61.0,16836.0,50.8699,50.9032,50.8365,50.8615,16836.0
2021-05-05 15:10:00,61.0,61.04,60.95,60.98,18739.0,50.8615,50.8949,50.8198,50.8448,18739.0
2021-05-05 15:15:00,60.97,60.98,60.86,60.87,21497.0,50.8365,50.8448,50.7448,50.7531,21497.0
2021-05-05 15:20:00,60.86,60.93,60.85,60.9,17720.0,50.7448,50.8032,50.7364,50.7781,17720.0
2021-05-05 15:25:00,60.89,60.95,60.85,60.92,36148.0,50.7698,50.8198,50.7364,50.7948,36148.0
2021-05-05 15:30:00,60.92,60.92,60.8,60.8,26902.0,50.7948,50.7948,50.6948,50.6948,26902.0
2021-05-05 15:35:00,60.81,60.94,60.81,60.89,28862.0,50.7031,50.8115,50.7031,50.7698,28862.0
2021-05-05 15:40:00,60.9,60.96,60.88,60.94,25700.0,50.7781,50.8282,50.7615,50.8115,25700.0
2021-05-05 15:45:00,60.95,60.95,60.81,60.81,31628.0,50.8198,50.8198,50.7031,50.7031,31628.0
2021-05-05 15:50:00,60.81,60.84,60.71,60.79,98388.0,50.7031,50.7281,50.6197,50.6864,98388.0
2021-05-05 15:55:00,60.79,60.8,60.71,60.73,136224.0,50.6864,50.6948,50.6197,50.6364,136224.0
2021-05-06 09:30:00,61.07,61.12,60.63,60.89,65152.0,50.9199,50.9616,50.553,50.7698,65152.0
2021-05-06 09:35:00,60.87,61.0,60.74,60.74,21604.0,50.7531,50.8615,50.6447,50.6447,21604.0
2021-05-06 09:40:00,60.74,60.82,60.66,60.75,18350.0,50.6447,50.7114,50.578,50.6531,18350.0
2021-05-06 09:45:00,60.75,60.77,60.6,60.61,24851.0,50.6531,50.6697,50.528,50.5363,24851.0
2021-05-06 09:50:00,60.61,60.82,60.57,60.8,16866.0,50.5363,50.7114,50.503,50.6948,16866.0
2021-05-06 09:55:00,60.77,60.86,60.68,60.7,45883.0,50.6697,50.7448,50.5947,50.6114,45883.0
2021-05-06 10:00:00,60.7,60.8,60.65,60.65,16848.0,50.6114,50.6948,50.5697,50.5697,16848.0
2021-05-06 10:05:00,60.65,60.72,60.58,60.67,39048.0,50.5697,50.6281,50.5113,50.5864,39048.0
2021-05-06 10:10:00,60.69,60.71,60.57,60.63,22998.0,50.603,50.6197,50.503,50.553,22998.0
2021-05-06 10:15:00,60.65,60.68,60.45,60.57,12423.0,50.5697,50.5947,50.4029,50.503,12423.0
2021-05-06 10:20:00,60.56,60.61,60.46,60.57,8360.0,50.4946,50.5363,50.4113,50.503,8360.0
2021-05-06 10:25:00,60.57,60.63,60.54,60.6,5416.0,50.503,50.553,50.478,50.528,5416.0
2021-05-06 10:30:00,60.61,60.62,60.5,60.58,4888.0,50.5363,50.5447,50.4446,50.5113,4888.0
2021-05-06 10:35:00,60.58,60.65,60.57,60.62,7155.0,50.5113,50.5697,50.503,50.5447,7155.0
2021-05-06 10:40:00,60.63,60.73,60.62,60.68,5798.0,50.553,50.6364,50.5447,50.5947,5798.0
2021-05-06 10:45:00,60.69,60.75,60.69,60.75,6105.0,50.603,50.6531,50.603,50.6531,6105.0
2021-05-06 10:50:00,60.74,60.77,60.64,60.76,4939.0,50.6447,50.6697,50.5614,50.6614,4939.0
2021-05-06 10:55:00,60.75,60.78,60.72,60.77,6348.0,50.6531,50.6781,50.6281,50.6697,6348.0
2021-05-06 11:00:00,60.77,60.77,60.7,60.75,6142.0,50.6697,50.6697,50.6114,50.6531,6142.0
2021-05-06 11:05:00,60.76,60.76,60.7,60.74,9484.0,50.6614,50.6614,50.6114,50.6447,9484.0
2021-05-06 11:10:00,60.75,60.77,60.64,60.72,9324.0,50.6531,50.6697,50.5614,50.6281,9324.0
2021-05-06 11:15:00,60.73,60.77,60.71,60.77,7062.0,50.6364,50.6697,50.6197,50.6697,7062.0
2021-05-06 11:20:00,60.79,60.89,60.78,60.86,10819.0,50.6864,50.7698,50.6781,50.7448,10819.0
2021-05-06 11:25:00,60.85,60.94,60.83,60.91,17237.0,50.7364,50.8115,50.7198,50.7865,17237.0
2021-05-06 11:30:00,60.91,60.98,60.91,60.96,6053.0,50.7865,50.8448,50.7865,50.8282,6053.0
2021-05-06 11:35:00,60.98,61.07,60.94,61.07,10693.0,50.8448,50.9199,50.8115,50.9199,10693.0
2021-05-06 11:40:00,61.06,61.08,61.01,61.03,12361.0,50.9115,50.9282,50.8699,50.8865,12361.0
2021-05-06 11:45:00,61.01,61.04,60.96,60.98,6352.0,50.8699,50.8949,50.8282,50.8448,6352.0
2021-05-06 11:50:00,60.97,61.02,60.91,60.94,9359.0,50.8365,50.8782,50.7865,50.8115,9359.0
2021-05-06 11:55:00,60.95,60.96,60.88,60.89,12362.0,50.8198,50.8282,50.7615,50.7698,12362.0
2021-05-06 12:00:00,60.89,60.93,60.83,60.85,7263.0,50.7698,50.8032,50.7198,50.7364,7263.0
2021-05-06 12:05:00,60.85,60.87,60.79,60.81,5210.0,50.7364,50.7531,50.6864,50.7031,5210.0
2021-05-06 12:10:00,60.83,60.89,60.83,60.88,6800.0,50.7198,50.7698,50.7198,50.7615,6800.0
2021-05-06 12:15:00,60.89,60.97,60.89,60.97,7685.0,50.7698,50.8365,50.7698,50.8365,7685.0
2021-05-06 12:20:00,60.98,61.04,60.97,61.04,8555.0,50.8448,50.8949,50.8365,50.8949,8555.0
2021-05-06 12:25:00,61.05,61.07,61.0,61.06,5941.0,50.9032,50.9199,50.8615,50.9115,5941.0
2021-05-06 12:30:00,61.07,61.08,60.96,60.97,8825.0,50.9199,50.9282,50.8282,50.8365,8825.0
2021-05-06 12:35:00,60.99,60.99,60.91,60.93,3358.0,50.8532,50.8532,50.7865,50.8032,3358.0
2021-05-06 12:40:00,60.92,60.99,60.92,60.97,4465.0,50.7948,50.8532,50.7948,50.8365,4465.0
2021-05-06 12:45:00,60.98,61.02,60.98,61.02,2329.0,50.8448,50.8782,50.8448,50.8782,2329.0
2021-05-06 12:50:00,61.04,61.05,60.99,61.0,5402.0,50.8949,50.9032,50.8532,50.8615,5402.0
2021-05-06 12:55:00,60.99,61.03,60.98,61.0,2600.0,50.8532,50.8865,50.8448,50.8615,2600.0
2021-05-06 13:00:00,61.02,61.08,61.0,61.06,22643.0,50.8782,50.9282,50.8615,50.9115,22643.0
2021-05-06 13:05:00,61.06,61.12,61.03,61.11,16119.0,50.9115,50.9616,50.8865,50.9532,16119.0
2021-05-06 13:10:00,61.12,61.15,61.1,61.12,17854.0,50.9616,50.9866,50.9449,50.9616,17854.0
2021-05-06 13:15:00,61.14,61.17,61.09,61.13,24967.0,50.9782,51.0033,50.9366,50.9699,24967.0
2021-05-06 13:20:00,61.12,61.29,61.11,61.24,45000.0,50.9616,51.1033,50.9532,51.0616,45000.0
2021-05-06 13:25:00,61.23,61.32,61.23,61.3,27586.0,51.0533,51.1283,51.0533,51.1117,27586.0
2021-05-06 13:30:00,61.31,61.36,61.23,61.24,15016.0,51.12,51.1617,51.0533,51.0616,15016.0
2021-05-06 13:35:00,61.25,61.31,61.24,61.3,9491.0,51.07,51.12,51.0616,51.1117,9491.0
2021-05-06 13:40:00,61.32,61.36,61.25,61.26,10703.0,51.1283,51.1617,51.07,51.0783,10703.0
2021-05-06 13:45:00,61.26,61.32,61.25,61.3,5896.0,51.0783,51.1283,51.07,51.1117,5896.0
2021-05-06 13:50:00,61.33,61.35,61.3,61.33,8157.0,51.1367,51.1533,51.1117,51.1367,8157.0
2021-05-06 13:55:00,61.34,61.38,61.31,61.37,12814.0,51.145,51.1784,51.12,51.17,12814.0
2021-05-06 14:00:00,61.36,61.36,61.2,61.2,14313.0,51.1617,51.1617,51.0283,51.0283,14313.0
2021-05-06 14:05:00,61.2,61.3,61.2,61.28,7080.0,51.0283,51.1117,51.0283,51.095,7080.0
2021-05-06 14:10:00,61.29,61.31,61.16,61.26,14582.0,51.1033,51.12,50.9949,51.0783,14582.0
2021-05-06 14:15:00,61.26,61.29,61.2,61.23,5592.0,51.0783,51.1033,51.0283,51.0533,5592.0
2021-05-06 14:20:00,61.21,61.26,61.15,61.26,9971.0,51.0366,51.0783,50.9866,51.0783,9971.0
2021-05-06 14:25:00,61.26,61.26,61.18,61.21,6321.0,51.0783,51.0783,51.0116,51.0366,6321.0
2021-05-06 14:30:00,61.21,61.25,61.17,61.23,10330.0,51.0366,51.07,51.0033,51.0533,10330.0
2021-05-06 14:35:00,61.23,61.24,61.17,61.24,6707.0,51.0533,51.0616,51.0033,51.0616,6707.0
2021-05-06 14:40:00,61.24,61.24,61.14,61.16,10392.0,51.0616,51.0616,50.9782,50.9949,10392.0
2021-05-06 14:45:00,61.19,61.28,61.19,61.27,10653.0,51.0199,51.095,51.0199,51.0866,10653.0
2021-05-06 14:50:00,61.27,61.35,61.27,61.35,14516.0,51.0866,51.1533,51.0866,51.1533,14516.0
2021-05-06 14:55:00,61.35,61.39,61.34,61.37,10733.0,51.1533,51.1867,51.145,51.17,10733.0
2021-05-06 15:00:00,61.37,61.39,61.33,61.33,23870.0,51.17,51.1867,51.1367,51.1367,23870.0
2021-05-06 15:05:00,61.35,61.46,61.34,61.44,25181.0,51.1533,51.2451,51.145,51.2284,25181.0
2021-05-06 15:10:00,61.44,61.49,61.4,61.44,17867.0,51.2284,51.2701,51.195,51.2284,17867.0
2021-05-06 15:15:00,61.44,61.46,61.36,61.38,22975.0,51.2284,51.2451,51.1617,51.1784,22975.0
2021-05-06 15:20:00,61.38,61.41,61.36,61.39,16301.0,51.1784,51.2034,51.1617,51.1867,16301.0
2021-05-06 15:25:00,61.39,61.46,61.37,61.4,19314.0,51.1867,51.2451,51.17,51.195,19314.0
2021-05-06 15:30:00,61.4,61.42,61.35,61.38,18318.0,51.195,51.2117,51.1533,51.1784,18318.0
2021-05-06 15:35:00,61.38,61.53,61.37,61.53,29930.0,51.1784,51.3034,51.17,51.3034,29930.0
2021-05-06 15:40:00,61.53,61.58,61.49,61.57,30195.0,51.3034,51.3451,51.2701,51.3368,30195.0
2021-05-06 15:45:00,61.57,61.63,61.55,61.56,31329.0,51.3368,51.3868,51.3201,51.3284,31329.0
2021-05-06 15:50:00,61.57,61.71,61.56,61.65,69931.0,51.3368,51.4535,51.3284,51.4035,69931.0
2021-05-06 15:55:00,61.64,61.79,61.64,61.74,139223.0,51.3951,51.5202,51.3951,51.4785,139223.0
2021-05-07 09:30:00,61.18,61.57,60.86,61.22,49218.0,51.0116,51.3368,50.7448,51.045,49218.0
2021-05-07 09:35:00,61.24,61.51,61.19,61.37,17402.0,51.0616,51.2868,51.0199,51.17,17402.0
2021-05-07 09:40:00,61.36,61.38,61.1,61.23,23218.0,51.1617,51.1784,50.9449,51.0533,23218.0
2021-05-07 09:45:00,61.23,61.38,61.11,61.33,17933.0,51.0533,51.1784,50.9532,51.1367,17933.0
2021-05-07 09:50:00,61.33,61.41,61.17,61.36,20664.0,51.1367,51.2034,51.0033,51.1617,20664.0
2021-05-07 09:55:00,61.31,61.35,61.15,61.19,17681.0,51.12,51.1533,50.9866,51.0199,17681.0
2021-05-07 10:00:00,61.23,61.34,61.23,61.34,7787.0,51.0533,51.145,51.0533,51.145,7787.0
2021-05-07 10:05:00,61.34,61.44,61.33,61.41,11202.0,51.145,51.2284,51.1367,51.2034,11202.0
2021-05-07 10:10:00,61.39,61.42,61.35,61.36,7801.0,51.1867,51.2117,51.1533,51.1617,7801.0
2021-05-07 10:15:00,61.36,61.43,61.35,61.39,3924.0,51.1617,51.22,51.1533,51.1867,3924.0
2021-05-07 10:20:00,61.39,61.4,61.29,61.36,5281.0,51.1867,51.195,51.1033,51.1617,5281.0
2021-05-07 10:25:00,61.36,61.43,61.35,61.39,7464.0,51.1617,51.22,51.1533,51.1867,7464.0
2021-05-07 10:30:00,61.39,61.42,61.32,61.36,3831.0,51.1867,51.2117,51.1283,51.1617,3831.0
2021-05-07 10:35:00,61.35,61.42,61.32,61.42,4657.0,51.1533,51.2117,51.1283,51.2117,4657.0
2021-05-07 10:40:00,61.41,61.41,61.32,61.32,8163.0,51.2034,51.2034,51.1283,51.1283,8163.0
2021-05-07 10:45:00,61.3,61.33,61.23,61.27,6554.0,51.1117,51.1367,51.0533,51.0866,6554.0
2021-05-07 10:50:00,61.29,61.38,61.29,61.36,3774.0,51.1033,51.1784,51.1033,51.1617,3774.0
2021-05-07 10:55:00,61.36,61.41,61.32,61.34,3781.0,51.1617,51.2034,51.1283,51.145,3781.0
2021-05-07 11:00:00,61.34,61.42,61.33,61.39,4101.0,51.145,51.2117,51.1367,51.1867,4101.0
2021-05-07 11:05:00,61.39,61.41,61.36,61.36,4991.0,51.1867,51.2034,51.1617,51.1617,4991.0
2021-05-07 11:10:00,61.37,61.42,61.32,61.38,11395.0,51.17,51.2117,51.1283,51.1784,11395.0
2021-05-07 11:15:00,61.39,61.4,61.29,61.29,10006.0,51.1867,51.195,51.1033,51.1033,10006.0
2021-05-07 11:20:00,61.29,61.32,61.26,61.31,6574.0,51.1033,51.1283,51.0783,51.12,6574.0
2021-05-07 11:25:00,61.31,61.35,61.28,61.3,6543.0,51.12,51.1533,51.095,51.1117,6543.0
2021-05-07 11:30:00,61.3,61.4,61.3,61.4,6468.0,51.1117,51.195,51.1117,51.195,6468.0
2021-05-07 11:35:00,61.4,61.42,61.35,61.35,8681.0,51.195,51.2117,51.1533,51.1533,8681.0
2021-05-07 11:40:00,61.35,61.4,61.35,61.39,6554.0,51.1533,51.195,51.1533,51.1867,6554.0
2021-05-07 11:45:00,61.36,61.36,61.29,61.31,27057.0,51.1617,51.1617,51.1033,51.12,27057.0
2021-05-07 11:50:00,61.33,61.39,61.33,61.36,1908.0,51.1367,51.1867,51.1367,51.1617,1908.0
2021-05-07 11:55:00,61.35,61.37,61.32,61.35,10258.0,51.1533,51.17,51.1283,51.1533,10258.0
2021-05-07 12:00:00,61.36,61.36,61.32,61.34,4778.0,51.1617,51.1617,51.1283,51.145,4778.0
2021-05-07 12:05:00,61.34,61.38,61.29,61.38,5976.0,51.145,51.1784,51.1033,51.1784,5976.0
2021-05-07 12:10:00,61.38,61.39,61.32,61.36,9946.0,51.1784,51.1867,51.1283,51.1617,9946.0
2021-05-07 12:15:00,61.35,61.38,61.32,61.35,5426.0,51.1533,51.1784,51.1283,51.1533,5426.0
2021-05-07 12:20:00,61.33,61.37,61.32,61.37,5241.0,51.1367,51.17,51.1283,51.17,5241.0
2021-05-07 12:25:00,61.37,61.44,61.36,61.44,10039.0,51.17,51.2284,51.1617,51.2284,10039.0
2021-05-07 12:30:00,61.43,61.49,61.4,61.46,3299.0,51.22,51.2701,51.195,51.2451,3299.0
2021-05-07 12:35:00,61.49,61.54,61.49,61.53,4021.0,51.2701,51.3118,51.2701,51.3034,4021.0
2021-05-07 12:40:00,61.57,61.61,61.54,61.61,5870.0,51.3368,51.3701,51.3118,51.3701,5870.0
2021-05-07 12:45:00,61.62,61.63,61.58,61.58,9536.0,51.3785,51.3868,51.3451,51.3451,9536.0
2021-05-07 12:50:00,61.59,61.65,61.59,61.65,2782.0,51.3535,51.4035,51.3535,51.4035,2782.0
2021-05-07 12:55:00,61.65,61.75,61.65,61.75,4604.0,51.4035,51.4869,51.4035,51.4869,4604.0
2021-05-07 13:00:00,61.74,61.79,61.72,61.75,11013.0,51.4785,51.5202,51.4618,51.4869,11013.0
2021-05-07 13:05:00,61.77,61.77,61.65,61.65,7919.0,51.5035,51.5035,51.4035,51.4035,7919.0
2021-05-07 13:10:00,61.65,61.7,61.64,61.7,2423.0,51.4035,51.4452,51.3951,51.4452,2423.0
2021-05-07 13:15:00,61.69,61.71,61.67,61.67,3209.0,51.4368,51.4535,51.4202,51.4202,3209.0
2021-05-07 13:20:00,61.67,61.72,61.67,61.72,4117.0,51.4202,51.4618,51.4202,51.4618,4117.0
2021-05-07 13:25:00,61.7,61.72,61.65,61.65,4260.0,51.4452,51.4618,51.4035,51.4035,4260.0
2021-05-07 13:30:00,61.65,61.68,61.64,61.65,5112.0,51.4035,51.4285,51.3951,51.4035,5112.0
2021-05-07 13:35:00,61.66,61.66,61.62,61.66,3465.0,51.4118,51.4118,51.3785,51.4118,3465.0
2021-05-07 13:40:00,61.64,61.7,61.64,61.69,6800.0,51.3951,51.4452,51.3951,51.4368,6800.0
2021-05-07 13:45:00,61.68,61.68,61.64,61.68,4282.0,51.4285,51.4285,51.3951,51.4285,4282.0
2021-05-07 13:50:00,61.67,61.72,61.66,61.71,6824.0,51.4202,51.4618,51.4118,51.4535,6824.0
2021-05-07 13:55:00,61.72,61.76,61.7,61.75,6933.0,51.4618,51.4952,51.4452,51.4869,6933.0
2021-05-07 14:00:00,61.74,61.75,61.62,61.64,9121.0,51.4785,51.4869,51.3785,51.3951,9121.0
2021-05-07 14:05:00,61.65,61.65,61.61,61.65,4560.0,51.4035,51.4035,51.3701,51.4035,4560.0
2021-05-07 14:10:00,61.65,61.72,61.65,61.7,2900.0,51.4035,51.4618,51.4035,51.4452,2900.0
2021-05-07 14:15:00,61.7,61.71,61.63,61.65,8002.0,51.4452,51.4535,51.3868,51.4035,8002.0
2021-05-07 14:20:00,61.63,61.67,61.62,61.67,4303.0,51.3868,51.4202,51.3785,51.4202,4303.0
2021-05-07 14:25:00,61.67,61.73,61.66,61.71,1779.0,51.4202,51.4702,51.4118,51.4535,1779.0
2021-05-07 14:30:00,61.72,61.72,61.67,61.72,4782.0,51.4618,51.4618,51.4202,51.4618,4782.0
2021-05-07 14:35:00,61.69,61.7,61.63,61.64,12598.0,51.4368,51.4452,51.3868,51.3951,12598.0
2021-05-07 14:40:00,61.64,61.64,61.59,61.64,4769.0,51.3951,51.3951,51.3535,51.3951,4769.0
2021-05-07 14:45:00,61.64,61.65,61.55,61.57,6818.0,51.3951,51.4035,51.3201,51.3368,6818.0
2021-05-07 14:50:00,61.55,61.57,61.52,61.53,4684.0,51.3201,51.3368,51.2951,51.3034,4684.0
2021-05-07 14:55:00,61.52,61.58,61.52,61.55,4939.0,51.2951,51.3451,51.2951,51.3201,4939.0
2021-05-07 15:00:00,61.55,61.56,61.52,61.55,8229.0,51.3201,51.3284,51.2951,51.3201,8229.0
2021-05-07 15:05:00,61.57,61.65,61.56,61.62,7057.0,51.3368,51.4035,51.3284,51.3785,7057.0
2021-05-07 15:10:00,61.6,61.61,61.52,61.57,7174.0,51.3618,51.3701,51.2951,51.3368,7174.0
2021-05-07 15:15:00,61.58,61.64,61.58,61.62,8559.0,51.3451,51.3951,51.3451,51.3785,8559.0
2021-05-07 15:20:00,61.61,61.64,61.61,61.61,9229.0,51.3701,51.3951,51.3701,51.3701,9229.0
2021-05-07 15:25:00,61.6,61.7,61.59,61.67,7451.0,51.3618,51.4452,51.3535,51.4202,7451.0
2021-05-07 15:30:00,61.7,61.72,61.66,61.67,11726.0,51.4452,51.4618,51.4118,51.4202,11726.0
2021-05-07 15:35:00,61.67,61.73,61.65,61.68,12087.0,51.4202,51.4702,51.4035,51.4285,12087.0
2021-05-07 15:40:00,61.68,61.69,61.61,61.66,17981.0,51.4285,51.4368,51.3701,51.4118,17981.0
2021-05-07 15:45:00,61.67,61.68,61.63,61.67,23000.0,51.4202,51.4285,51.3868,51.4202,23000.0
2021-05-07 15:50:00,61.67,61.72,61.64,61.7,45658.0,51.4202,51.4618,51.3951,51.4452,45658.0
2021-05-07 15:55:00,61.7,61.74,61.64,61.64,80448.0,51.4452,51.4785,51.3951,51.3951,80448.0
2021-05-10 09:30:00,62.2,62.48,61.8,62.35,50296.0,51.8621,52.0955,51.5286,51.9871,50296.0
2021-05-10 09:35:00,62.4,62.42,62.23,62.39,21688.0,52.0288,52.0455,51.8871,52.0205,21688.0
2021-05-10 09:40:00,62.39,62.44,62.22,62.33,15747.0,52.0205,52.0622,51.8787,51.9705,15747.0
2021-05-10 09:45:00,62.38,62.38,62.14,62.29,11420.0,52.0122,52.0122,51.812,51.9371,11420.0
2021-05-10 09:50:00,62.29,62.59,62.28,62.54,18466.0,51.9371,52.1873,51.9288,52.1456,18466.0
2021-05-10 09:55:00,62.49,62.51,62.37,62.48,13062.0,52.1039,52.1205,52.0038,52.0955,13062.0
2021-05-10 10:00:00,62.48,62.58,62.42,62.48,16859.0,52.0955,52.1789,52.0455,52.0955,16859.0
2021-05-10 10:05:00,62.5,62.6,62.47,62.6,7128.0,52.1122,52.1956,52.0872,52.1956,7128.0
2021-05-10 10:10:00,62.57,62.64,62.53,62.59,23626.0,52.1706,52.2289,52.1372,52.1873,23626.0
2021-05-10 10:15:00,62.59,62.59,62.46,62.48,10817.0,52.1873,52.1873,52.0789,52.0955,10817.0
2021-05-10 10:20:00,62.49,62.63,62.46,62.58,24750.0,52.1039,52.2206,52.0789,52.1789,24750.0
2021-05-10 10:25:00,62.59,62.59,62.46,62.48,9912.0,52.1873,52.1873,52.0789,52.0955,9912.0
2021-05-10 10:30:00,62.47,62.5,62.31,62.33,17412.0,52.0872,52.1122,51.9538,51.9705,17412.0
2021-05-10 10:35:00,62.32,62.37,62.29,62.34,8207.0,51.9621,52.0038,51.9371,51.9788,8207.0
2021-05-10 10:40:00,62.31,62.33,62.14,62.14,26998.0,51.9538,51.9705,51.812,51.812,26998.0
2021-05-10 10:45:00,62.16,62.28,62.15,62.26,8022.0,51.8287,51.9288,51.8204,51.9121,8022.0
2021-05-10 10:50:00,62.28,62.37,62.28,62.31,11876.0,51.9288,52.0038,51.9288,51.9538,11876.0
2021-05-10 10:55:00,62.31,62.48,62.29,62.44,13070.0,51.9538,52.0955,51.9371,52.0622,13070.0
2021-05-10 11:00:00,62.42,62.49,62.34,62.43,7766.0,52.0455,52.1039,51.9788,52.0538,7766.0
2021-05-10 11:05:00,62.45,62.57,62.41,62.55,6813.0,52.0705,52.1706,52.0372,52.1539,6813.0
2021-05-10 11:10:00,62.55,62.66,62.55,62.62,9621.0,52.1539,52.2456,52.1539,52.2123,9621.0
2021-05-10 11:15:00,62.62,62.7,62.53,62.69,18736.0,52.2123,52.279,52.1372,52.2706,18736.0
2021-05-10 11:20:00,62.69,62.77,62.66,62.69,8070.0,52.2706,52.3373,52.2456,52.2706,8070.0
2021-05-10 11:25:00,62.7,62.74,62.67,62.72,10545.0,52.279,52.3123,52.254,52.2956,10545.0
2021-05-10 11:30:00,62.75,62.8,62.75,62.8,9259.0,52.3207,52.3623,52.3207,52.3623,9259.0
2021-05-10 11:35:00,62.82,62.85,62.76,62.8,18936.0,52.379,52.404,52.329,52.3623,18936.0
2021-05-10 11:40:00,62.81,62.87,62.72,62.72,8853.0,52.3707,52.4207,52.2956,52.2956,8853.0
2021-05-10 11:45:00,62.71,62.71,62.59,62.6,9741.0,52.2873,52.2873,52.1873,52.1956,9741.0
2021-05-10 11:50:00,62.62,62.69,62.6,62.69,10698.0,52.2123,52.2706,52.1956,52.2706,10698.0
2021-05-10 11:55:00,62.7,62.7,62.56,62.58,10973.0,52.279,52.279,52.1622,52.1789,10973.0
2021-05-10 12:00:00,62.56,62.57,62.48,62.53,9498.0,52.1622,52.1706,52.0955,52.1372,9498.0
2021-05-10 12:05:00,62.52,62.52,62.4,62.44,6784.0,52.1289,52.1289,52.0288,52.0622,6784.0
2021-05-10 12:10:00,62.44,62.45,62.4,62.4,6224.0,52.0622,52.0705,52.0288,52.0288,6224.0
2021-05-10 12:15:00,62.39,62.45,62.38,62.44,8396.0,52.0205,52.0705,52.0122,52.0622,8396.0
2021-05-10 12:20:00,62.43,62.53,62.42,62.51,9997.0,52.0538,52.1372,52.0455,52.1205,9997.0
2021-05-10 12:25:00,62.51,62.52,62.46,62.47,6958.0,52.1205,52.1289,52.0789,52.0872,6958.0
2021-05-10 12:30:00,62.48,62.61,62.48,62.57,17448.0,52.0955,52.2039,52.0955,52.1706,17448.0
2021-05-10 12:35:00,62.57,62.63,62.56,62.61,14887.0,52.1706,52.2206,52.1622,52.2039,14887.0
2021-05-10 12:40:00,62.62,62.68,62.57,62.68,22674.0,52.2123,52.2623,52.1706,52.2623,22674.0
2021-05-10 12:45:00,62.67,62.75,62.67,62.74,15584.0,52.254,52.3207,52.254,52.3123,15584.0
2021-05-10 12:50:00,62.72,62.75,62.67,62.75,15658.0,52.2956,52.3207,52.254,52.3207,15658.0
2021-05-10 12:55:00,62.72,62.73,62.64,62.69,21948.0,52.2956,52.304,52.2289,52.2706,21948.0
2021-05-10 13:00:00,62.7,62.73,62.65,62.69,5186.0,52.279,52.304,52.2373,52.2706,5186.0
2021-05-10 13:05:00,62.69,62.72,62.66,62.7,13760.0,52.2706,52.2956,52.2456,52.279,13760.0
2021-05-10 13:10:00,62.69,62.7,62.65,62.68,19339.0,52.2706,52.279,52.2373,52.2623,19339.0
2021-05-10 13:15:00,62.68,62.68,62.6,62.6,15540.0,52.2623,52.2623,52.1956,52.1956,15540.0
2021-05-10 13:20:00,62.59,62.6,62.52,62.55,9851.0,52.1873,52.1956,52.1289,52.1539,9851.0
2021-05-10 13:25:00,62.55,62.58,62.49,62.5,6147.0,52.1539,52.1789,52.1039,52.1122,6147.0
2021-05-10 13:30:00,62.49,62.52,62.46,62.51,10609.0,52.1039,52.1289,52.0789,52.1205,10609.0
2021-05-10 13:35:00,62.49,62.53,62.43,62.45,10169.0,52.1039,52.1372,52.0538,52.0705,10169.0
2021-05-10 13:40:00,62.44,62.51,62.42,62.49,12813.0,52.0622,52.1205,52.0455,52.1039,12813.0
2021-05-10 13:45:00,62.49,62.55,62.49,62.54,10519.0,52.1039,52.1539,52.1039,52.1456,10519.0
2021-05-10 13:50:00,62.55,62.62,62.55,62.59,16925.0,52.1539,52.2123,52.1539,52.1873,16925.0
2021-05-10 13:55:00,62.6,62.61,62.53,62.57,14159.0,52.1956,52.2039,52.1372,52.1706,14159.0
2021-05-10 14:00:00,62.58,62.64,62.56,62.59,14440.0,52.1789,52.2289,52.1622,52.1873,14440.0
2021-05-10 14:05:00,62.59,62.69,62.55,62.68,12722.0,52.1873,52.2706,52.1539,52.2623,12722.0
2021-05-10 14:10:00,62.69,62.72,62.62,62.68,19189.0,52.2706,52.2956,52.2123,52.2623,19189.0
2021-05-10 14:15:00,62.66,62.66,62.45,62.49,19668.0,52.2456,52.2456,52.0705,52.1039,19668.0
2021-05-10 14:20:00,62.51,62.51,62.42,62.49,7738.0,52.1205,52.1205,52.0455,52.1039,7738.0
2021-05-10 14:25:00,62.48,62.48,62.41,62.46,8680.0,52.0955,52.0955,52.0372,52.0789,8680.0
2021-05-10 14:30:00,62.4,62.46,62.34,62.45,10352.0,52.0288,52.0789,51.9788,52.0705,10352.0
2021-05-10 14:35:00,62.44,62.44,62.32,62.34,6610.0,52.0622,52.0622,51.9621,51.9788,6610.0
2021-05-10 14:40:00,62.33,62.38,62.28,62.31,7330.0,51.9705,52.0122,51.9288,51.9538,7330.0
2021-05-10 14:45:00,62.3,62.32,62.24,62.25,6745.0,51.9455,51.9621,51.8954,51.9038,6745.0
2021-05-10 14:50:00,62.26,62.27,62.1,62.18,32768.0,51.9121,51.9204,51.7787,51.8454,32768.0
2021-05-10 14:55:00,62.16,62.23,62.13,62.23,5650.0,51.8287,51.8871,51.8037,51.8871,5650.0
2021-05-10 15:00:00,62.23,62.28,62.21,62.24,10014.0,51.8871,51.9288,51.8704,51.8954,10014.0
2021-05-10 15:05:00,62.23,62.23,62.13,62.22,13754.0,51.8871,51.8871,51.8037,51.8787,13754.0
2021-05-10 15:10:00,62.22,62.32,62.22,62.27,19303.0,51.8787,51.9621,51.8787,51.9204,19303.0
2021-05-10 15:15:00,62.25,62.27,62.18,62.2,13055.0,51.9038,51.9204,51.8454,51.8621,13055.0
2021-05-10 15:20:00,62.18,62.23,62.13,62.16,16516.0,51.8454,51.8871,51.8037,51.8287,16516.0
2021-05-10 15:25:00,62.17,62.29,62.16,62.28,15416.0,51.8371,51.9371,51.8287,51.9288,15416.0
2021-05-10 15:30:00,62.27,62.36,62.25,62.35,31743.0,51.9204,51.9955,51.9038,51.9871,31743.0
2021-05-10 15:35:00,62.35,62.37,62.27,62.31,24236.0,51.9871,52.0038,51.9204,51.9538,24236.0
2021-05-10 15:40:00,62.31,62.34,62.22,62.23,31517.0,51.9538,51.9788,51.8787,51.8871,31517.0
2021-05-10 15:45:00,62.23,62.25,62.09,62.11,33791.0,51.8871,51.9038,51.7704,51.787,33791.0
2021-05-10 15:50:00,62.11,62.2,62.07,62.16,63434.0,51.787,51.8621,51.7537,51.8287,63434.0
2021-05-10 15:55:00,62.16,62.18,62.06,62.08,113936.0,51.8287,51.8454,51.7453,51.762,113936.0
2021-05-11 09:30:00,62.01,62.4,62.01,62.19,64435.0,51.7036,52.0288,51.7036,51.8537,64435.0
2021-05-11 09:35:00,62.17,62.18,61.64,61.78,45756.0,51.8371,51.8454,51.3951,51.5119,45756.0
2021-05-11 09:40:00,61.77,62.15,61.69,62.14,44027.0,51.5035,51.8204,51.4368,51.812,44027.0
2021-05-11 09:45:00,62.14,62.2,62.06,62.2,16137.0,51.812,51.8621,51.7453,51.8621,16137.0
2021-05-11 09:50:00,62.23,62.39,62.15,62.34,18003.0,51.8871,52.0205,51.8204,51.9788,18003.0
2021-05-11 09:55:00,62.32,62.49,62.3,62.49,14623.0,51.9621,52.1039,51.9455,52.1039,14623.0
2021-05-11 10:00:00,62.5,62.65,62.5,62.62,28713.0,52.1122,52.2373,52.1122,52.2123,28713.0
2021-05-11 10:05:00,62.62,62.66,62.41,62.41,29947.0,52.2123,52.2456,52.0372,52.0372,29947.0
2021-05-11 10:10:00,62.4,62.44,62.2,62.3,24204.0,52.0288,52.0622,51.8621,51.9455,24204.0
2021-05-11 10:15:00,62.27,62.33,62.17,62.23,45434.0,51.9204,51.9705,51.8371,51.8871,45434.0
2021-05-11 10:20:00,62.23,62.41,62.2,62.35,31435.0,51.8871,52.0372,51.8621,51.9871,31435.0
2021-05-11 10:25:00,62.35,62.41,62.17,62.32,22122.0,51.9871,52.0372,51.8371,51.9621,22122.0
2021-05-11 10:30:00,62.29,62.29,62.13,62.21,10345.0,51.9371,51.9371,51.8037,51.8704,10345.0
2021-05-11 10:35:00,62.24,62.26,62.15,62.18,15830.0,51.8954,51.9121,51.8204,51.8454,15830.0
2021-05-11 10:40:00,62.19,62.26,62.08,62.15,32443.0,51.8537,51.9121,51.762,51.8204,32443.0
2021-05-11 10:45:00,62.14,62.31,62.04,62.27,18085.0,51.812,51.9538,51.7287,51.9204,18085.0
2021-05-11 10:50:00,62.27,62.39,62.27,62.37,19574.0,51.9204,52.0205,51.9204,52.0038,19574.0
2021-05-11 10:55:00,62.37,62.42,62.27,62.29,13532.0,52.0038,52.0455,51.9204,51.9371,13532.0
2021-05-11 11:00:00,62.27,62.33,62.05,62.08,23622.0,51.9204,51.9705,51.737,51.762,23622.0
2021-05-11 11:05:00,62.07,62.15,62.06,62.09,17445.0,51.7537,51.8204,51.7453,51.7704,17445.0
2021-05-11 11:10:00,62.03,62.17,62.01,62.16,14364.0,51.7203,51.8371,51.7036,51.8287,14364.0
2021-05-11 11:15:00,62.15,62.27,62.11,62.27,16018.0,51.8204,51.9204,51.787,51.9204,16018.0
2021-05-11 11:20:00,62.27,62.29,62.2,62.23,15230.0,51.9204,51.9371,51.8621,51.8871,15230.0
2021-05-11 11:25:00,62.23,62.31,62.21,62.29,12846.0,51.8871,51.9538,51.8704,51.9371,12846.0
2021-05-11 11:30:00,62.29,62.3,62.2,62.25,11826.0,51.9371,51.9455,51.8621,51.9038,11826.0
2021-05-11 11:35:00,62.25,62.31,62.18,62.27,31901.0,51.9038,51.9538,51.8454,51.9204,31901.0
2021-05-11 11:40:00,62.25,62.27,62.18,62.2,18616.0,51.9038,51.9204,51.8454,51.8621,18616.0
2021-05-11 11:45:00,62.21,62.38,62.21,62.35,12570.0,51.8704,52.0122,51.8704,51.9871,12570.0
2021-05-11 11:50:00,62.36,62.42,62.34,62.4,13909.0,51.9955,52.0455,51.9788,52.0288,13909.0
2021-05-11 11:55:00,62.4,62.46,62.37,62.37,10457.0,52.0288,52.0789,52.0038,52.0038,10457.0
2021-05-11 12:00:00,62.37,62.37,62.25,62.28,23134.0,52.0038,52.0038,51.9038,51.9288,23134.0
2021-05-11 12:05:00,62.27,62.29,62.2,62.22,10623.0,51.9204,51.9371,51.8621,51.8787,10623.0
2021-05-11 12:10:00,62.24,62.25,62.22,62.22,7214.0,51.8954,51.9038,51.8787,51.8787,7214.0
2021-05-11 12:15:00,62.24,62.28,62.2,62.26,9754.0,51.8954,51.9288,51.8621,51.9121,9754.0
2021-05-11 12:20:00,62.27,62.27,62.22,62.25,6753.0,51.9204,51.9204,51.8787,51.9038,6753.0
2021-05-11 12:25:00,62.24,62.26,62.17,62.18,19992.0,51.8954,51.9121,51.8371,51.8454,19992.0
2021-05-11 12:30:00,62.18,62.19,62.13,62.13,11308.0,51.8454,51.8537,51.8037,51.8037,11308.0
2021-05-11 12:35:00,62.14,62.24,62.13,62.2,8705.0,51.812,51.8954,51.8037,51.8621,8705.0
2021-05-11 12:40:00,62.2,62.21,62.05,62.06,21727.0,51.8621,51.8704,51.737,51.7453,21727.0
2021-05-11 12:45:00,62.07,62.09,62.06,62.07,10726.0,51.7537,51.7704,51.7453,51.7537,10726.0
2021-05-11 12:50:00,62.07,62.08,62.03,62.04,51833.0,51.7537,51.762,51.7203,51.7287,51833.0
2021-05-11 12:55:00,62.05,62.08,62.02,62.08,19219.0,51.737,51.762,51.712,51.762,19219.0
2021-05-11 13:00:00,62.07,62.16,62.04,62.16,20077.0,51.7537,51.8287,51.7287,51.8287,20077.0
2021-05-11 13:05:00,62.17,62.17,62.11,62.15,10980.0,51.8371,51.8371,51.787,51.8204,10980.0
2021-05-11 13:10:00,62.14,62.22,62.14,62.17,9077.0,51.812,51.8787,51.812,51.8371,9077.0
2021-05-11 13:15:00,62.18,62.27,62.14,62.22,24727.0,51.8454,51.9204,51.812,51.8787,24727.0
2021-05-11 13:20:00,62.23,62.26,62.19,62.26,9974.0,51.8871,51.9121,51.8537,51.9121,9974.0
2021-05-11 13:25:00,62.26,62.37,62.25,62.35,19881.0,51.9121,52.0038,51.9038,51.9871,19881.0
2021-05-11 13:30:00,62.34,62.39,62.31,62.38,9000.0,51.9788,52.0205,51.9538,52.0122,9000.0
2021-05-11 13:35:00,62.42,62.47,62.39,62.46,10917.0,52.0455,52.0872,52.0205,52.0789,10917.0
2021-05-11 13:40:00,62.46,62.5,62.39,62.4,64732.0,52.0789,52.1122,52.0205,52.0288,64732.0
2021-05-11 13:45:00,62.39,62.41,62.33,62.41,16630.0,52.0205,52.0372,51.9705,52.0372,16630.0
2021-05-11 13:50:00,62.44,62.44,62.32,62.32,8024.0,52.0622,52.0622,51.9621,51.9621,8024.0
2021-05-11 13:55:00,62.32,62.52,62.32,62.51,10819.0,51.9621,52.1289,51.9621,52.1205,10819.0
2021-05-11 14:00:00,62.53,62.55,62.48,62.51,10553.0,52.1372,52.1539,52.0955,52.1205,10553.0
2021-05-11 14:05:00,62.51,62.55,62.46,62.49,9601.0,52.1205,52.1539,52.0789,52.1039,9601.0
2021-05-11 14:10:00,62.49,62.5,62.43,62.43,9848.0,52.1039,52.1122,52.0538,52.0538,9848.0
2021-05-11 14:15:00,62.42,62.44,62.34,62.36,9040.0,52.0455,52.0622,51.9788,51.9955,9040.0
2021-05-11 14:20:00,62.39,62.51,62.38,62.46,11771.0,52.0205,52.1205,52.0122,52.0789,11771.0
2021-05-11 14:25:00,62.45,62.53,62.42,62.52,7563.0,52.0705,52.1372,52.0455,52.1289,7563.0
2021-05-11 14:30:00,62.51,62.51,62.33,62.4,17261.0,52.1205,52.1205,51.9705,52.0288,17261.0
2021-05-11 14:35:00,62.41,62.47,62.4,62.43,7394.0,52.0372,52.0872,52.0288,52.0538,7394.0
2021-05-11 14:40:00,62.42,62.45,62.37,62.44,11092.0,52.0455,52.0705,52.0038,52.0622,11092.0
2021-05-11 14:45:00,62.43,62.5,62.42,62.49,13625.0,52.0538,52.1122,52.0455,52.1039,13625.0
2021-05-11 14:50:00,62.5,62.54,62.44,62.51,14202.0,52.1122,52.1456,52.0622,52.1205,14202.0
2021-05-11 14:55:00,62.53,62.57,62.48,62.57,10471.0,52.1372,52.1706,52.0955,52.1706,10471.0
2021-05-11 15:00:00,62.56,62.63,62.55,62.6,25893.0,52.1622,52.2206,52.1539,52.1956,25893.0
2021-05-11 15:05:00,62.59,62.62,62.52,62.54,17956.0,52.1873,52.2123,52.1289,52.1456,17956.0
2021-05-11 15:10:00,62.54,62.55,62.39,62.4,36186.0,52.1456,52.1539,52.0205,52.0288,36186.0
2021-05-11 15:15:00,62.42,62.56,62.39,62.55,12857.0,52.0455,52.1622,52.0205,52.1539,12857.0
2021-05-11 15:20:00,62.57,62.6,62.56,62.59,11951.0,52.1706,52.1956,52.1622,52.1873,11951.0
2021-05-11 15:25:00,62.6,62.66,62.58,62.58,16695.0,52.1956,52.2456,52.1789,52.1789,16695.0
2021-05-11 15:30:00,62.56,62.6,62.44,62.45,31181.0,52.1622,52.1956,52.0622,52.0705,31181.0
2021-05-11 15:35:00,62.44,62.46,62.29,62.38,20655.0,52.0622,52.0789,51.9371,52.0122,20655.0
2021-05-11 15:40:00,62.38,62.48,62.36,62.45,23879.0,52.0122,52.0955,51.9955,52.0705,23879.0
2021-05-11 15:45:00,62.45,62.66,62.44,62.63,60456.0,52.0705,52.2456,52.0622,52.2206,60456.0
2021-05-11 15:50:00,62.63,62.72,62.55,62.69,84463.0,52.2206,52.2956,52.1539,52.2706,84463.0
2021-05-11 15:55:00,62.65,62.77,62.59,62.68,201862.0,52.2373,52.3373,52.1873,52.2623,201862.0
2021-05-12 09:30:00,62.81,62.85,62.55,62.68,34203.0,52.3707,52.404,52.1539,52.2623,34203.0
2021-05-12 09:35:00,62.79,62.79,62.33,62.35,11898.0,52.354,52.354,51.9705,51.9871,11898.0
2021-05-12 09:40:00,62.39,62.4,62.11,62.19,9815.0,52.0205,52.0288,51.787,51.8537,9815.0
2021-05-12 09:45:00,62.15,62.24,62.02,62.02,6814.0,51.8204,51.8954,51.712,51.712,6814.0
2021-05-12 09:50:00,62.04,62.15,61.96,62.03,16497.0,51.7287,51.8204,51.662,51.7203,16497.0
2021-05-12 09:55:00,62.03,62.14,61.93,62.01,28746.0,51.7203,51.812,51.6369,51.7036,28746.0
2021-05-12 10:00:00,62.07,62.12,61.96,62.05,29378.0,51.7537,51.7954,51.662,51.737,29378.0
2021-05-12 10:05:00,62.07,62.11,62.02,62.05,19849.0,51.7537,51.787,51.712,51.737,19849.0
2021-05-12 10:10:00,62.08,62.08,62.0,62.04,18420.0,51.762,51.762,51.6953,51.7287,18420.0
2021-05-12 10:15:00,62.05,62.08,61.96,62.04,20900.0,51.737,51.762,51.662,51.7287,20900.0
2021-05-12 10:20:00,62.03,62.06,61.97,62.05,11277.0,51.7203,51.7453,51.6703,51.737,11277.0
2021-05-12 10:25:00,62.05,62.05,61.83,61.87,17173.0,51.737,51.737,51.5536,51.5869,17173.0
2021-05-12 10:30:00,61.85,61.97,61.83,61.97,19656.0,51.5702,51.6703,51.5536,51.6703,19656.0
2021-05-12 10:35:00,61.97,61.99,61.9,61.95,12396.0,51.6703,51.687,51.6119,51.6536,12396.0
2021-05-12 10:40:00,61.95,62.01,61.84,62.01,8870.0,51.6536,51.7036,51.5619,51.7036,8870.0
2021-05-12 10:45:00,61.99,62.1,61.93,61.99,12981.0,51.687,51.7787,51.6369,51.687,12981.0
2021-05-12 10:50:00,61.99,62.01,61.89,61.9,5518.0,51.687,51.7036,51.6036,51.6119,5518.0
2021-05-12 10:55:00,61.91,62.04,61.9,62.03,22014.0,51.6203,51.7287,51.6119,51.7203,22014.0
2021-05-12 11:00:00,62.03,62.08,61.95,62.05,10644.0,51.7203,51.762,51.6536,51.737,10644.0
2021-05-12 11:05:00,62.05,62.09,61.96,62.03,18766.0,51.737,51.7704,51.662,51.7203,18766.0
2021-05-12 11:10:00,62.01,62.05,61.98,61.99,21400.0,51.7036,51.737,51.6786,51.687,21400.0
2021-05-12 11:15:00,62.0,62.07,61.91,62.07,38475.0,51.6953,51.7537,51.6203,51.7537,38475.0
2021-05-12 11:20:00,62.06,62.06,61.9,61.91,33033.0,51.7453,51.7453,51.6119,51.6203,33033.0
2021-05-12 11:25:00,61.89,62.0,61.85,61.96,10727.0,51.6036,51.6953,51.5702,51.662,10727.0
2021-05-12 11:30:00,61.96,61.96,61.87,61.89,19712.0,51.662,51.662,51.5869,51.6036,19712.0
2021-05-12 11:35:00,61.88,61.91,61.85,61.86,21569.0,51.5953,51.6203,51.5702,51.5786,21569.0
2021-05-12 11:40:00,61.84,61.97,61.82,61.95,12426.0,51.5619,51.6703,51.5452,51.6536,12426.0
2021-05-12 11:45:00,61.94,61.94,61.87,61.87,15249.0,51.6453,51.6453,51.5869,51.5869,15249.0
2021-05-12 11:50:00,61.86,61.87,61.73,61.73,43838.0,51.5786,51.5869,51.4702,51.4702,43838.0
2021-05-12 11:55:00,61.72,61.75,61.59,61.64,32916.0,51.4618,51.4869,51.3535,51.3951,32916.0
2021-05-12 12:00:00,61.63,61.65,61.51,61.51,26949.0,51.3868,51.4035,51.2868,51.2868,26949.0
2021-05-12 12:05:00,61.5,61.58,61.48,61.54,23589.0,51.2784,51.3451,51.2617,51.3118,23589.0
2021-05-12 12:10:00,61.55,61.56,61.4,61.42,15261.0,51.3201,51.3284,51.195,51.2117,15261.0
2021-05-12 12:15:00,61.36,61.45,61.36,61.41,13518.0,51.1617,51.2367,51.1617,51.2034,13518.0
2021-05-12 12:20:00,61.41,61.54,61.38,61.53,11946.0,51.2034,51.3118,51.1784,51.3034,11946.0
2021-05-12 12:25:00,61.53,61.54,61.42,61.54,14168.0,51.3034,51.3118,51.2117,51.3118,14168.0
2021-05-12 12:30:00,61.51,61.54,61.45,61.48,11114.0,51.2868,51.3118,51.2367,51.2617,11114.0
2021-05-12 12:35:00,61.48,61.51,61.43,61.45,13496.0,51.2617,51.2868,51.22,51.2367,13496.0
2021-05-12 12:40:00,61.44,61.44,61.26,61.33,68269.0,51.2284,51.2284,51.0783,51.1367,68269.0
2021-05-12 12:45:00,61.33,61.34,61.25,61.31,14069.0,51.1367,51.145,51.07,51.12,14069.0
2021-05-12 12:50:00,61.31,61.38,61.3,61.33,12546.0,51.12,51.1784,51.1117,51.1367,12546.0
2021-05-12 12:55:00,61.35,61.36,61.25,61.36,7075.0,51.1533,51.1617,51.07,51.1617,7075.0
2021-05-12 13:00:00,61.33,61.34,61.24,61.24,60446.0,51.1367,51.145,51.0616,51.0616,60446.0
2021-05-12 13:05:00,61.25,61.27,61.19,61.23,21757.0,51.07,51.0866,51.0199,51.0533,21757.0
2021-05-12 13:10:00,61.21,61.31,61.2,61.31,31066.0,51.0366,51.12,51.0283,51.12,31066.0
2021-05-12 13:15:00,61.32,61.33,61.27,61.27,20002.0,51.1283,51.1367,51.0866,51.0866,20002.0
2021-05-12 13:20:00,61.26,61.27,61.21,61.21,20540.0,51.0783,51.0866,51.0366,51.0366,20540.0
2021-05-12 13:25:00,61.21,61.29,61.19,61.21,21240.0,51.0366,51.1033,51.0199,51.0366,21240.0
2021-05-12 13:30:00,61.2,61.2,61.13,61.19,19296.0,51.0283,51.0283,50.9699,51.0199,19296.0
2021-05-12 13:35:00,61.2,61.27,61.17,61.22,24982.0,51.0283,51.0866,51.0033,51.045,24982.0
2021-05-12 13:40:00,61.22,61.22,61.1,61.16,32818.0,51.045,51.045,50.9449,50.9949,32818.0
2021-05-12 13:45:00,61.15,61.15,61.03,61.04,13116.0,50.9866,50.9866,50.8865,50.8949,13116.0
2021-05-12 13:50:00,61.04,61.05,60.94,60.99,36111.0,50.8949,50.9032,50.8115,50.8532,36111.0
2021-05-12 13:55:00,60.99,61.01,60.93,60.99,19576.0,50.8532,50.8699,50.8032,50.8532,19576.0
2021-05-12 14:00:00,60.98,61.02,60.95,61.02,29801.0,50.8448,50.8782,50.8198,50.8782,29801.0
2021-05-12 14:05:00,61.04,61.13,61.03,61.09,20132.0,50.8949,50.9699,50.8865,50.9366,20132.0
2021-05-12 14:10:00,61.08,61.08,60.94,60.97,20542.0,50.9282,50.9282,50.8115,50.8365,20542.0
2021-05-12 14:15:00,60.96,60.97,60.91,60.94,11433.0,50.8282,50.8365,50.7865,50.8115,11433.0
2021-05-12 14:20:00,60.95,60.97,60.85,60.87,13371.0,50.8198,50.8365,50.7364,50.7531,13371.0
2021-05-12 14:25:00,60.86,60.89,60.78,60.83,14843.0,50.7448,50.7698,50.6781,50.7198,14843.0
2021-05-12 14:30:00,60.83,60.94,60.71,60.89,24009.0,50.7198,50.8115,50.6197,50.7698,24009.0
2021-05-12 14:35:00,60.89,60.92,60.8,60.91,17666.0,50.7698,50.7948,50.6948,50.7865,17666.0
2021-05-12 14:40:00,60.89,61.0,60.89,60.99,19682.0,50.7698,50.8615,50.7698,50.8532,19682.0
2021-05-12 14:45:00,60.98,61.13,60.95,61.1,33380.0,50.8448,50.9699,50.8198,50.9449,33380.0
2021-05-12 14:50:00,61.11,61.2,61.11,61.19,22851.0,50.9532,51.0283,50.9532,51.0199,22851.0
2021-05-12 14:55:00,61.19,61.2,61.13,61.15,23619.0,51.0199,51.0283,50.9699,50.9866,23619.0
2021-05-12 15:00:00,61.15,61.17,61.03,61.05,35224.0,50.9866,51.0033,50.8865,50.9032,35224.0
2021-05-12 15:05:00,61.06,61.1,61.01,61.08,18644.0,50.9115,50.9449,50.8699,50.9282,18644.0
2021-05-12 15:10:00,61.08,61.09,61.01,61.02,20591.0,50.9282,50.9366,50.8699,50.8782,20591.0
2021-05-12 15:15:00,61.03,61.06,60.99,60.99,24375.0,50.8865,50.9115,50.8532,50.8532,24375.0
2021-05-12 15:20:00,61.0,61.02,60.89,60.9,48265.0,50.8615,50.8782,50.7698,50.7781,48265.0
2021-05-12 15:25:00,60.9,60.95,60.87,60.91,35343.0,50.7781,50.8198,50.7531,50.7865,35343.0
2021-05-12 15:30:00,60.91,60.92,60.82,60.9,47970.0,50.7865,50.7948,50.7114,50.7781,47970.0
2021-05-12 15:35:00,60.89,60.9,60.77,60.82,42001.0,50.7698,50.7781,50.6697,50.7114,42001.0
2021-05-12 15:40:00,60.83,61.01,60.78,61.0,64706.0,50.7198,50.8699,50.6781,50.8615,64706.0
2021-05-12 15:45:00,60.99,61.07,60.96,61.06,110622.0,50.8532,50.9199,50.8282,50.9115,110622.0
2021-05-12 15:50:00,61.05,61.06,60.98,61.05,197472.0,50.9032,50.9115,50.8448,50.9032,197472.0
2021-05-12 15:55:00,61.05,61.09,60.93,60.94,205454.0,50.9032,50.9366,50.8032,50.8115,205454.0
2021-05-13 09:30:00,60.68,61.11,60.56,61.08,34789.0,50.5947,50.9532,50.4946,50.9282,34789.0
2021-05-13 09:35:00,61.08,61.4,61.03,61.32,25901.0,50.9282,51.195,50.8865,51.1283,25901.0
2021-05-13 09:40:00,61.3,61.56,61.29,61.41,10798.0,51.1117,51.3284,51.1033,51.2034,10798.0
2021-05-13 09:45:00,61.45,61.74,61.44,61.67,29495.0,51.2367,51.4785,51.2284,51.4202,29495.0
2021-05-13 09:50:00,61.72,61.92,61.67,61.89,17076.0,51.4618,51.6286,51.4202,51.6036,17076.0
2021-05-13 09:55:00,61.9,61.97,61.71,61.71,123765.0,51.6119,51.6703,51.4535,51.4535,123765.0
2021-05-13 10:00:00,61.71,61.86,61.66,61.8,19561.0,51.4535,51.5786,51.4118,51.5286,19561.0
2021-05-13 10:05:00,61.81,61.85,61.63,61.63,12232.0,51.5369,51.5702,51.3868,51.3868,12232.0
2021-05-13 10:10:00,61.63,61.74,61.63,61.65,15700.0,51.3868,51.4785,51.3868,51.4035,15700.0
2021-05-13 10:15:00,61.68,61.8,61.58,61.67,16508.0,51.4285,51.5286,51.3451,51.4202,16508.0
2021-05-13 10:20:00,61.65,61.98,61.65,61.97,10770.0,51.4035,51.6786,51.4035,51.6703,10770.0
2021-05-13 10:25:00,61.96,62.0,61.9,62.0,12777.0,51.662,51.6953,51.6119,51.6953,12777.0
2021-05-13 10:30:00,62.0,62.18,61.97,62.12,11688.0,51.6953,51.8454,51.6703,51.7954,11688.0
2021-05-13 10:35:00,62.06,62.27,62.06,62.25,43165.0,51.7453,51.9204,51.7453,51.9038,43165.0
2021-05-13 10:40:00,62.25,62.27,62.19,62.23,23031.0,51.9038,51.9204,51.8537,51.8871,23031.0
2021-05-13 10:45:00,62.23,62.31,62.22,62.29,15300.0,51.8871,51.9538,51.8787,51.9371,15300.0
2021-05-13 10:50:00,62.28,62.35,62.22,62.34,35455.0,51.9288,51.9871,51.8787,51.9788,35455.0
2021-05-13 10:55:00,62.31,62.35,62.2,62.24,22376.0,51.9538,51.9871,51.8621,51.8954,22376.0
2021-05-13 11:00:00,62.23,62.25,62.18,62.21,33877.0,51.8871,51.9038,51.8454,51.8704,33877.0
2021-05-13 11:05:00,62.23,62.3,62.21,62.27,17553.0,51.8871,51.9455,51.8704,51.9204,17553.0
2021-05-13 11:10:00,62.26,62.29,62.2,62.23,20390.0,51.9121,51.9371,51.8621,51.8871,20390.0
2021-05-13 11:15:00,62.24,62.35,62.21,62.33,11716.0,51.8954,51.9871,51.8704,51.9705,11716.0
2021-05-13 11:20:00,62.3,62.39,62.29,62.39,8497.0,51.9455,52.0205,51.9371,52.0205,8497.0
2021-05-13 11:25:00,62.39,62.4,62.3,62.31,14348.0,52.0205,52.0288,51.9455,51.9538,14348.0
2021-05-13 11:30:00,62.32,62.34,62.3,62.32,21955.0,51.9621,51.9788,51.9455,51.9621,21955.0
2021-05-13 11:35:00,62.3,62.44,62.28,62.44,15655.0,51.9455,52.0622,51.9288,52.0622,15655.0
2021-05-13 11:40:00,62.43,62.45,62.28,62.28,17786.0,52.0538,52.0705,51.9288,51.9288,17786.0
2021-05-13 11:45:00,62.28,62.39,62.27,62.39,14211.0,51.9288,52.0205,51.9204,52.0205,14211.0
2021-05-13 11:50:00,62.38,62.39,62.29,62.31,13621.0,52.0122,52.0205,51.9371,51.9538,13621.0
2021-05-13 11:55:00,62.33,62.35,62.27,62.29,19520.0,51.9705,51.9871,51.9204,51.9371,19520.0
2021-05-13 12:00:00,62.3,62.46,62.29,62.4,14319.0,51.9455,52.0789,51.9371,52.0288,14319.0
2021-05-13 12:05:00,62.41,62.53,62.39,62.52,12946.0,52.0372,52.1372,52.0205,52.1289,12946.0
2021-05-13 12:10:00,62.53,62.58,62.51,62.53,13345.0,52.1372,52.1789,52.1205,52.1372,13345.0
2021-05-13 12:15:00,62.55,62.58,62.51,62.54,22547.0,52.1539,52.1789,52.1205,52.1456,22547.0
2021-05-13 12:20:00,62.54,62.58,62.51,62.54,13602.0,52.1456,52.1789,52.1205,52.1456,13602.0
2021-05-13 12:25:00,62.57,62.66,62.56,62.63,11575.0,52.1706,52.2456,52.1622,52.2206,11575.0
2021-05-13 12:30:00,62.62,62.66,62.61,62.63,16437.0,52.2123,52.2456,52.2039,52.2206,16437.0
2021-05-13 12:35:00,62.63,62.68,62.61,62.63,19129.0,52.2206,52.2623,52.2039,52.2206,19129.0
2021-05-13 12:40:00,62.62,62.67,62.61,62.63,29899.0,52.2123,52.254,52.2039,52.2206,29899.0
2021-05-13 12:45:00,62.63,62.67,62.45,62.53,19932.0,52.2206,52.254,52.0705,52.1372,19932.0
2021-05-13 12:50:00,62.53,62.57,62.48,62.54,10677.0,52.1372,52.1706,52.0955,52.1456,10677.0
2021-05-13 12:55:00,62.56,62.59,62.47,62.58,46495.0,52.1622,52.1873,52.0872,52.1789,46495.0
2021-05-13 13:00:00,62.58,62.58,62.37,62.42,48904.0,52.1789,52.1789,52.0038,52.0455,48904.0
2021-05-13 13:05:00,62.42,62.51,62.4,62.49,18937.0,52.0455,52.1205,52.0288,52.1039,18937.0
2021-05-13 13:10:00,62.5,62.63,62.48,62.63,13122.0,52.1122,52.2206,52.0955,52.2206,13122.0
2021-05-13 13:15:00,62.6,62.69,62.51,62.51,23170.0,52.1956,52.2706,52.1205,52.1205,23170.0
2021-05-13 13:20:00,62.53,62.54,62.39,62.4,20692.0,52.1372,52.1456,52.0205,52.0288,20692.0
2021-05-13 13:25:00,62.4,62.49,62.36,62.48,17038.0,52.0288,52.1039,51.9955,52.0955,17038.0
2021-05-13 13:30:00,62.47,62.51,62.4,62.41,13701.0,52.0872,52.1205,52.0288,52.0372,13701.0
2021-05-13 13:35:00,62.38,62.43,62.35,62.41,11789.0,52.0122,52.0538,51.9871,52.0372,11789.0
2021-05-13 13:40:00,62.43,62.47,62.32,62.35,43704.0,52.0538,52.0872,51.9621,51.9871,43704.0
2021-05-13 13:45:00,62.31,62.37,62.31,62.33,18760.0,51.9538,52.0038,51.9538,51.9705,18760.0
2021-05-13 13:50:00,62.34,62.45,62.34,62.42,15346.0,51.9788,52.0705,51.9788,52.0455,15346.0
2021-05-13 13:55:00,62.42,62.5,62.42,62.43,23022.0,52.0455,52.1122,52.0455,52.0538,23022.0
2021-05-13 14:00:00,62.42,62.55,62.41,62.55,18442.0,52.0455,52.1539,52.0372,52.1539,18442.0
2021-05-13 14:05:00,62.56,62.59,62.51,62.52,24476.0,52.1622,52.1873,52.1205,52.1289,24476.0
2021-05-13 14:10:00,62.53,62.53,62.46,62.46,13262.0,52.1372,52.1372,52.0789,52.0789,13262.0
2021-05-13 14:15:00,62.43,62.48,62.37,62.47,23292.0,52.0538,52.0955,52.0038,52.0872,23292.0
2021-05-13 14:20:00,62.47,62.54,62.45,62.51,49188.0,52.0872,52.1456,52.0705,52.1205,49188.0
2021-05-13 14:25:00,62.51,62.6,62.49,62.58,15115.0,52.1205,52.1956,52.1039,52.1789,15115.0
2021-05-13 14:30:00,62.57,62.58,62.51,62.56,12245.0,52.1706,52.1789,52.1205,52.1622,12245.0
2021-05-13 14:35:00,62.57,62.6,62.51,62.51,21301.0,52.1706,52.1956,52.1205,52.1205,21301.0
2021-05-13 14:40:00,62.51,62.56,62.49,62.5,20910.0,52.1205,52.1622,52.1039,52.1122,20910.0
2021-05-13 14:45:00,62.49,62.51,62.42,62.49,25045.0,52.1039,52.1205,52.0455,52.1039,25045.0
2021-05-13 14:50:00,62.49,62.68,62.46,62.68,16609.0,52.1039,52.2623,52.0789,52.2623,16609.0
2021-05-13 14:55:00,62.69,62.71,62.57,62.59,14309.0,52.2706,52.2873,52.1706,52.1873,14309.0
2021-05-13 15:00:00,62.59,62.81,62.59,62.77,18337.0,52.1873,52.3707,52.1873,52.3373,18337.0
2021-05-13 15:05:00,62.79,62.86,62.77,62.85,23071.0,52.354,52.4124,52.3373,52.404,23071.0
2021-05-13 15:10:00,62.85,62.89,62.67,62.75,43805.0,52.404,52.4374,52.254,52.3207,43805.0
2021-05-13 15:15:00,62.76,62.79,62.69,62.77,22306.0,52.329,52.354,52.2706,52.3373,22306.0
2021-05-13 15:20:00,62.78,62.86,62.78,62.86,31685.0,52.3457,52.4124,52.3457,52.4124,31685.0
2021-05-13 15:25:00,62.86,62.89,62.74,62.84,34068.0,52.4124,52.4374,52.3123,52.3957,34068.0
2021-05-13 15:30:00,62.84,63.0,62.81,63.0,44899.0,52.3957,52.5291,52.3707,52.5291,44899.0
2021-05-13 15:35:00,63.0,63.0,62.89,62.95,35487.0,52.5291,52.5291,52.4374,52.4874,35487.0
2021-05-13 15:40:00,62.95,63.04,62.9,63.03,39031.0,52.4874,52.5625,52.4457,52.5541,39031.0
2021-05-13 15:45:00,63.01,63.05,62.96,62.99,60692.0,52.5374,52.5708,52.4958,52.5208,60692.0
2021-05-13 15:50:00,62.99,62.99,62.69,62.69,100279.0,52.5208,52.5208,52.2706,52.2706,100279.0
2021-05-13 15:55:00,62.69,62.7,62.52,62.52,239834.0,52.2706,52.279,52.1289,52.1289,239834.0
2021-05-14 09:30:00,62.53,63.12,62.52,62.82,74207.0,52.1372,52.6292,52.1289,52.379,74207.0
2021-05-14 09:35:00,62.84,62.88,62.59,62.59,16253.0,52.3957,52.4291,52.1873,52.1873,16253.0
2021-05-14 09:40:00,62.62,63.03,62.55,62.99,11939.0,52.2123,52.5541,52.1539,52.5208,11939.0
2021-05-14 09:45:00,62.99,63.08,62.92,63.01,12212.0,52.5208,52.5958,52.4624,52.5374,12212.0
2021-05-14 09:50:00,63.02,63.06,62.92,62.99,7101.0,52.5458,52.5791,52.4624,52.5208,7101.0
2021-05-14 09:55:00,63.0,63.09,62.93,63.01,32165.0,52.5291,52.6041,52.4707,52.5374,32165.0
2021-05-14 10:00:00,62.96,63.01,62.77,62.84,5743.0,52.4958,52.5374,52.3373,52.3957,5743.0
2021-05-14 10:05:00,62.85,62.9,62.76,62.76,7577.0,52.404,52.4457,52.329,52.329,7577.0
2021-05-14 10:10:00,62.82,62.88,62.8,62.82,6453.0,52.379,52.4291,52.3623,52.379,6453.0
2021-05-14 10:15:00,62.82,62.85,62.54,62.54,6491.0,52.379,52.404,52.1456,52.1456,6491.0
2021-05-14 10:20:00,62.56,62.7,62.55,62.68,10372.0,52.1622,52.279,52.1539,52.2623,10372.0
2021-05-14 10:25:00,62.7,62.7,62.56,62.56,5437.0,52.279,52.279,52.1622,52.1622,5437.0
2021-05-14 10:30:00,62.55,62.67,62.55,62.64,7500.0,52.1539,52.254,52.1539,52.2289,7500.0
2021-05-14 10:35:00,62.63,62.63,62.42,62.44,17737.0,52.2206,52.2206,52.0455,52.0622,17737.0
2021-05-14 10:40:00,62.45,62.59,62.44,62.56,15906.0,52.0705,52.1873,52.0622,52.1622,15906.0
2021-05-14 10:45:00,62.62,62.66,62.6,62.63,5327.0,52.2123,52.2456,52.1956,52.2206,5327.0
2021-05-14 10:50:00,62.63,62.7,62.62,62.66,3985.0,52.2206,52.279,52.2123,52.2456,3985.0
2021-05-14 10:55:00,62.66,62.66,62.58,62.59,7008.0,52.2456,52.2456,52.1789,52.1873,7008.0
2021-05-14 11:00:00,62.58,62.58,62.49,62.5,16675.0,52.1789,52.1789,52.1039,52.1122,16675.0
2021-05-14 11:05:00,62.49,62.59,62.44,62.51,15682.0,52.1039,52.1873,52.0622,52.1205,15682.0
2021-05-14 11:10:00,62.54,62.59,62.49,62.5,10874.0,52.1456,52.1873,52.1039,52.1122,10874.0
2021-05-14 11:15:00,62.51,62.54,62.43,62.5,9101.0,52.1205,52.1456,52.0538,52.1122,9101.0
2021-05-14 11:20:00,62.51,62.53,62.47,62.53,10522.0,52.1205,52.1372,52.0872,52.1372,10522.0
2021-05-14 11:25:00,62.56,62.61,62.53,62.61,3311.0,52.1622,52.2039,52.1372,52.2039,3311.0
2021-05-14 11:30:00,62.59,62.6,62.53,62.54,16594.0,52.1873,52.1956,52.1372,52.1456,16594.0
2021-05-14 11:35:00,62.56,62.56,62.48,62.51,7908.0,52.1622,52.1622,52.0955,52.1205,7908.0
2021-05-14 11:40:00,62.51,62.64,62.5,62.57,7921.0,52.1205,52.2289,52.1122,52.1706,7921.0
2021-05-14 11:45:00,62.55,62.57,62.53,62.55,4887.0,52.1539,52.1706,52.1372,52.1539,4887.0
2021-05-14 11:50:00,62.54,62.55,62.47,62.51,8555.0,52.1456,52.1539,52.0872,52.1205,8555.0
2021-05-14 11:55:00,62.52,62.54,62.5,62.5,2938.0,52.1289,52.1456,52.1122,52.1122,2938.0
2021-05-14 12:00:00,62.51,62.53,62.47,62.5,5397.0,52.1205,52.1372,52.0872,52.1122,5397.0
2021-05-14 12:05:00,62.5,62.5,62.4,62.46,13847.0,52.1122,52.1122,52.0288,52.0789,13847.0
2021-05-14 12:10:00,62.49,62.51,62.47,62.48,3256.0,52.1039,52.1205,52.0872,52.0955,3256.0
2021-05-14 12:15:00,62.49,62.53,62.47,62.53,11524.0,52.1039,52.1372,52.0872,52.1372,11524.0
2021-05-14 12:20:00,62.51,62.57,62.51,62.55,6451.0,52.1205,52.1706,52.1205,52.1539,6451.0
2021-05-14 12:25:00,62.57,62.59,62.56,62.58,3391.0,52.1706,52.1873,52.1622,52.1789,3391.0
2021-05-14 12:30:00,62.58,62.59,62.54,62.56,8947.0,52.1789,52.1873,52.1456,52.1622,8947.0
2021-05-14 12:35:00,62.55,62.56,62.52,62.54,5600.0,52.1539,52.1622,52.1289,52.1456,5600.0
2021-05-14 12:40:00,62.56,62.6,62.55,62.57,8365.0,52.1622,52.1956,52.1539,52.1706,8365.0
2021-05-14 12:45:00,62.57,62.6,62.54,62.57,2986.0,52.1706,52.1956,52.1456,52.1706,2986.0
2021-05-14 12:50:00,62.57,62.6,62.54,62.54,5178.0,52.1706,52.1956,52.1456,52.1456,5178.0
2021-05-14 12:55:00,62.54,62.55,62.5,62.52,8480.0,52.1456,52.1539,52.1122,52.1289,8480.0
2021-05-14 13:00:00,62.53,62.6,62.53,62.56,6434.0,52.1372,52.1956,52.1372,52.1622,6434.0
2021-05-14 13:05:00,62.55,62.57,62.51,62.51,5363.0,52.1539,52.1706,52.1205,52.1205,5363.0
2021-05-14 13:10:00,62.51,62.51,62.47,62.49,6221.0,52.1205,52.1205,52.0872,52.1039,6221.0
2021-05-14 13:15:00,62.49,62.53,62.48,62.5,9270.0,52.1039,52.1372,52.0955,52.1122,9270.0
2021-05-14 13:20:00,62.5,62.58,62.49,62.58,5732.0,52.1122,52.1789,52.1039,52.1789,5732.0
2021-05-14 13:25:00,62.59,62.59,62.51,62.52,9249.0,52.1873,52.1873,52.1205,52.1289,9249.0
2021-05-14 13:30:00,62.51,62.54,62.49,62.52,10026.0,52.1205,52.1456,52.1039,52.1289,10026.0
2021-05-14 13:35:00,62.55,62.6,62.55,62.6,8430.0,52.1539,52.1956,52.1539,52.1956,8430.0
2021-05-14 13:40:00,62.58,62.67,62.58,62.64,10020.0,52.1789,52.254,52.1789,52.2289,10020.0
2021-05-14 13:45:00,62.65,62.65,62.59,62.64,4082.0,52.2373,52.2373,52.1873,52.2289,4082.0
2021-05-14 13:50:00,62.65,62.66,62.61,62.62,6156.0,52.2373,52.2456,52.2039,52.2123,6156.0
2021-05-14 13:55:00,62.61,62.61,62.56,62.56,8335.0,52.2039,52.2039,52.1622,52.1622,8335.0
2021-05-14 14:00:00,62.59,62.59,62.54,62.56,6668.0,52.1873,52.1873,52.1456,52.1622,6668.0
2021-05-14 14:05:00,62.55,62.61,62.55,62.6,5862.0,52.1539,52.2039,52.1539,52.1956,5862.0
2021-05-14 14:10:00,62.61,62.69,62.57,62.69,17431.0,52.2039,52.2706,52.1706,52.2706,17431.0
2021-05-14 14:15:00,62.7,62.7,62.62,62.64,10750.0,52.279,52.279,52.2123,52.2289,10750.0
2021-05-14 14:20:00,62.64,62.66,62.63,62.63,7268.0,52.2289,52.2456,52.2206,52.2206,7268.0
2021-05-14 14:25:00,62.65,62.65,62.6,62.6,7531.0,52.2373,52.2373,52.1956,52.1956,7531.0
2021-05-14 14:30:00,62.58,62.67,62.58,62.65,9867.0,52.1789,52.254,52.1789,52.2373,9867.0
2021-05-14 14:35:00,62.66,62.69,62.64,62.67,8464.0,52.2456,52.2706,52.2289,52.254,8464.0
2021-05-14 14:40:00,62.68,62.78,62.68,62.76,10985.0,52.2623,52.3457,52.2623,52.329,10985.0
2021-05-14 14:45:00,62.75,62.78,62.73,62.77,6514.0,52.3207,52.3457,52.304,52.3373,6514.0
2021-05-14 14:50:00,62.78,62.79,62.75,62.78,4520.0,52.3457,52.354,52.3207,52.3457,4520.0
2021-05-14 14:55:00,62.78,62.78,62.71,62.76,10079.0,52.3457,52.3457,52.2873,52.329,10079.0
2021-05-14 15:00:00,62.74,62.76,62.7,62.73,16825.0,52.3123,52.329,52.279,52.304,16825.0
2021-05-14 15:05:00,62.73,62.77,62.7,62.71,12475.0,52.304,52.3373,52.279,52.2873,12475.0
2021-05-14 15:10:00,62.72,62.73,62.67,62.7,10110.0,52.2956,52.304,52.254,52.279,10110.0
2021-05-14 15:15:00,62.7,62.71,62.67,62.68,5364.0,52.279,52.2873,52.254,52.2623,5364.0
2021-05-14 15:20:00,62.67,62.71,62.65,62.66,9779.0,52.254,52.2873,52.2373,52.2456,9779.0
2021-05-14 15:25:00,62.67,62.67,62.62,62.67,15787.0,52.254,52.254,52.2123,52.254,15787.0
2021-05-14 15:30:00,62.67,62.7,62.63,62.69,25936.0,52.254,52.279,52.2206,52.2706,25936.0
2021-05-14 15:35:00,62.69,62.74,62.66,62.74,24413.0,52.2706,52.3123,52.2456,52.3123,24413.0
2021-05-14 15:40:00,62.73,62.76,62.64,62.69,24756.0,52.304,52.329,52.2289,52.2706,24756.0
2021-05-14 15:45:00,62.67,62.74,62.65,62.71,29466.0,52.254,52.3123,52.2373,52.2873,29466.0
2021-05-14 15:50:00,62.71,62.8,62.7,62.75,40431.0,52.2873,52.3623,52.279,52.3207,40431.0
2021-05-14 15:55:00,62.75,62.83,62.64,62.65,123835.0,52.3207,52.3874,52.2289,52.2373,123835.0
2021-05-17 09:30:00,62.52,63.02,62.52,62.91,80316.0,52.1289,52.5458,52.1289,52.4541,80316.0
2021-05-17 09:35:00,62.93,63.04,62.79,62.98,40165.0,52.4707,52.5625,52.354,52.5124,40165.0
2021-05-17 09:40:00,62.98,63.19,62.82,62.95,71760.0,52.5124,52.6875,52.379,52.4874,71760.0
2021-05-17 09:45:00,62.95,63.0,62.74,62.76,57379.0,52.4874,52.5291,52.3123,52.329,57379.0
2021-05-17 09:50:00,62.75,62.92,62.73,62.9,100193.0,52.3207,52.4624,52.304,52.4457,100193.0
2021-05-17 09:55:00,62.9,63.12,62.84,63.1,76882.0,52.4457,52.6292,52.3957,52.6125,76882.0
2021-05-17 10:00:00,63.12,63.47,63.11,63.47,40673.0,52.6292,52.921,52.6208,52.921,40673.0
2021-05-17 10:05:00,63.49,63.59,63.37,63.43,57230.0,52.9377,53.021,52.8376,52.8876,57230.0
2021-05-17 10:10:00,63.39,63.55,63.3,63.54,23314.0,52.8543,52.9877,52.7792,52.9794,23314.0
2021-05-17 10:15:00,63.55,63.75,63.52,63.65,24336.0,52.9877,53.1545,52.9627,53.0711,24336.0
2021-05-17 10:20:00,63.64,63.64,63.4,63.43,19741.0,53.0627,53.0627,52.8626,52.8876,19741.0
2021-05-17 10:25:00,63.49,63.61,63.38,63.38,45411.0,52.9377,53.0377,52.8459,52.8459,45411.0
2021-05-17 10:30:00,63.35,63.35,63.2,63.21,23077.0,52.8209,52.8209,52.6959,52.7042,23077.0
2021-05-17 10:35:00,63.2,63.64,63.2,63.61,20700.0,52.6959,53.0627,52.6959,53.0377,20700.0
2021-05-17 10:40:00,63.64,63.69,63.57,63.66,26709.0,53.0627,53.1044,53.0044,53.0794,26709.0
2021-05-17 10:45:00,63.65,63.74,63.61,63.7,28264.0,53.0711,53.1461,53.0377,53.1128,28264.0
2021-05-17 10:50:00,63.72,63.72,63.58,63.6,56540.0,53.1294,53.1294,53.0127,53.0294,56540.0
2021-05-17 10:55:00,63.62,63.69,63.58,63.64,15345.0,53.0461,53.1044,53.0127,53.0627,15345.0
2021-05-17 11:00:00,63.63,63.64,63.48,63.58,33397.0,53.0544,53.0627,52.9293,53.0127,33397.0
2021-05-17 11:05:00,63.58,63.69,63.57,63.65,30636.0,53.0127,53.1044,53.0044,53.0711,30636.0
2021-05-17 11:10:00,63.66,63.88,63.63,63.84,98260.0,53.0794,53.2628,53.0544,53.2295,98260.0
2021-05-17 11:15:00,63.84,63.9,63.8,63.8,50338.0,53.2295,53.2795,53.1961,53.1961,50338.0
2021-05-17 11:20:00,63.79,63.87,63.74,63.86,58813.0,53.1878,53.2545,53.1461,53.2462,58813.0
2021-05-17 11:25:00,63.85,63.9,63.74,63.79,76019.0,53.2378,53.2795,53.1461,53.1878,76019.0
2021-05-17 11:30:00,63.79,63.89,63.78,63.83,32665.0,53.1878,53.2712,53.1795,53.2212,32665.0
2021-05-17 11:35:00,63.84,63.91,63.8,63.85,70786.0,53.2295,53.2879,53.1961,53.2378,70786.0
2021-05-17 11:40:00,63.85,63.92,63.84,63.88,27300.0,53.2378,53.2962,53.2295,53.2628,27300.0
2021-05-17 11:45:00,63.87,63.98,63.85,63.95,26758.0,53.2545,53.3462,53.2378,53.3212,26758.0
2021-05-17 11:50:00,63.96,63.99,63.84,63.86,23501.0,53.3296,53.3546,53.2295,53.2462,23501.0
2021-05-17 11:55:00,63.86,63.96,63.84,63.92,24844.0,53.2462,53.3296,53.2295,53.2962,24844.0
2021-05-17 12:00:00,63.92,63.92,63.84,63.91,19177.0,53.2962,53.2962,53.2295,53.2879,19177.0
2021-05-17 12:05:00,63.9,63.9,63.84,63.89,12659.0,53.2795,53.2795,53.2295,53.2712,12659.0
2021-05-17 12:10:00,63.89,63.95,63.89,63.9,16702.0,53.2712,53.3212,53.2712,53.2795,16702.0
2021-05-17 12:15:00,63.91,63.92,63.86,63.91,33286.0,53.2879,53.2962,53.2462,53.2879,33286.0
2021-05-17 12:20:00,63.9,64.08,63.89,63.99,60807.0,53.2795,53.4296,53.2712,53.3546,60807.0
2021-05-17 12:25:00,63.99,64.11,63.99,64.1,9162.0,53.3546,53.4546,53.3546,53.4463,9162.0
2021-05-17 12:30:00,64.1,64.16,64.07,64.13,25484.0,53.4463,53.4963,53.4213,53.4713,25484.0
2021-05-17 12:35:00,64.13,64.16,64.1,64.1,12573.0,53.4713,53.4963,53.4463,53.4463,12573.0
2021-05-17 12:40:00,64.1,64.14,64.09,64.13,24554.0,53.4463,53.4796,53.4379,53.4713,24554.0
2021-05-17 12:45:00,64.13,64.17,64.1,64.11,14613.0,53.4713,53.5046,53.4463,53.4546,14613.0
2021-05-17 12:50:00,64.1,64.17,64.09,64.17,38916.0,53.4463,53.5046,53.4379,53.5046,38916.0
2021-05-17 12:55:00,64.17,64.17,64.02,64.12,13562.0,53.5046,53.5046,53.3796,53.463,13562.0
2021-05-17 13:00:00,64.13,64.18,64.07,64.08,15263.0,53.4713,53.513,53.4213,53.4296,15263.0
2021-05-17 13:05:00,64.09,64.29,64.09,64.16,25238.0,53.4379,53.6047,53.4379,53.4963,25238.0
2021-05-17 13:10:00,64.16,64.26,64.16,64.24,10505.0,53.4963,53.5797,53.4963,53.563,10505.0
2021-05-17 13:15:00,64.26,64.3,64.18,64.28,29142.0,53.5797,53.613,53.513,53.5964,29142.0
2021-05-17 13:20:00,64.27,64.29,64.19,64.23,34453.0,53.588,53.6047,53.5213,53.5547,34453.0
2021-05-17 13:25:00,64.23,64.29,64.22,64.28,7485.0,53.5547,53.6047,53.5463,53.5964,7485.0
2021-05-17 13:30:00,64.29,64.32,64.28,64.28,15436.0,53.6047,53.6297,53.5964,53.5964,15436.0
2021-05-17 13:35:00,64.28,64.37,64.28,64.34,21716.0,53.5964,53.6714,53.5964,53.6464,21716.0
2021-05-17 13:40:00,64.35,64.36,64.29,64.32,20773.0,53.6547,53.6631,53.6047,53.6297,20773.0
2021-05-17 13:45:00,64.32,64.45,64.29,64.45,17324.0,53.6297,53.7381,53.6047,53.7381,17324.0
2021-05-17 13:50:00,64.44,64.44,64.37,64.39,9512.0,53.7298,53.7298,53.6714,53.6881,9512.0
2021-05-17 13:55:00,64.39,64.46,64.37,64.45,13408.0,53.6881,53.7464,53.6714,53.7381,13408.0
2021-05-17 14:00:00,64.45,64.55,64.4,64.55,32021.0,53.7381,53.8215,53.6964,53.8215,32021.0
2021-05-17 14:05:00,64.57,64.58,64.47,64.54,36832.0,53.8382,53.8465,53.7548,53.8132,36832.0
2021-05-17 14:10:00,64.55,64.55,64.37,64.5,48123.0,53.8215,53.8215,53.6714,53.7798,48123.0
2021-05-17 14:15:00,64.5,64.52,64.39,64.39,33559.0,53.7798,53.7965,53.6881,53.6881,33559.0
2021-05-17 14:20:00,64.38,64.47,64.37,64.42,22088.0,53.6797,53.7548,53.6714,53.7131,22088.0
2021-05-17 14:25:00,64.43,64.5,64.39,64.4,15139.0,53.7214,53.7798,53.6881,53.6964,15139.0
2021-05-17 14:30:00,64.4,64.62,64.39,64.46,65185.0,53.6964,53.8799,53.6881,53.7464,65185.0
2021-05-17 14:35:00,64.45,64.45,64.31,64.31,23618.0,53.7381,53.7381,53.6214,53.6214,23618.0
2021-05-17 14:40:00,64.32,64.45,64.28,64.36,71904.0,53.6297,53.7381,53.5964,53.6631,71904.0
2021-05-17 14:45:00,64.36,64.41,64.31,64.41,24908.0,53.6631,53.7048,53.6214,53.7048,24908.0
2021-05-17 14:50:00,64.42,64.54,64.42,64.53,24151.0,53.7131,53.8132,53.7131,53.8048,24151.0
2021-05-17 14:55:00,64.51,64.59,64.51,64.57,35814.0,53.7881,53.8548,53.7881,53.8382,35814.0
2021-05-17 15:00:00,64.57,64.58,64.49,64.56,32188.0,53.8382,53.8465,53.7715,53.8298,32188.0
2021-05-17 15:05:00,64.57,64.6,64.52,64.57,23742.0,53.8382,53.8632,53.7965,53.8382,23742.0
2021-05-17 15:10:00,64.56,64.56,64.38,64.38,21968.0,53.8298,53.8298,53.6797,53.6797,21968.0
2021-05-17 15:15:00,64.37,64.41,64.33,64.39,22699.0,53.6714,53.7048,53.6381,53.6881,22699.0
2021-05-17 15:20:00,64.4,64.42,64.34,64.37,29766.0,53.6964,53.7131,53.6464,53.6714,29766.0
2021-05-17 15:25:00,64.37,64.39,64.23,64.26,24033.0,53.6714,53.6881,53.5547,53.5797,24033.0
2021-05-17 15:30:00,64.26,64.32,64.22,64.31,26128.0,53.5797,53.6297,53.5463,53.6214,26128.0
2021-05-17 15:35:00,64.31,64.35,64.24,64.31,48395.0,53.6214,53.6547,53.563,53.6214,48395.0
2021-05-17 15:40:00,64.32,64.34,64.25,64.31,64926.0,53.6297,53.6464,53.5714,53.6214,64926.0
2021-05-17 15:45:00,64.31,64.4,64.3,64.36,75231.0,53.6214,53.6964,53.613,53.6631,75231.0
2021-05-17 15:50:00,64.37,64.38,64.31,64.32,109723.0,53.6714,53.6797,53.6214,53.6297,109723.0
2021-05-17 15:55:00,64.32,64.35,64.08,64.09,458014.0,53.6297,53.6547,53.4296,53.4379,458014.0
2021-05-18 09:30:00,63.98,64.04,63.68,63.68,58346.0,53.3462,53.3963,53.0961,53.0961,58346.0
2021-05-18 09:35:00,63.66,63.93,63.57,63.69,28956.0,53.0794,53.3045,53.0044,53.1044,28956.0
2021-05-18 09:40:00,63.68,63.92,63.59,63.88,45414.0,53.0961,53.2962,53.021,53.2628,45414.0
2021-05-18 09:45:00,63.9,63.9,63.75,63.86,19113.0,53.2795,53.2795,53.1545,53.2462,19113.0
2021-05-18 09:50:00,63.88,63.96,63.79,63.88,10635.0,53.2628,53.3296,53.1878,53.2628,10635.0
2021-05-18 09:55:00,63.88,63.91,63.71,63.82,80331.0,53.2628,53.2879,53.1211,53.2128,80331.0
2021-05-18 10:00:00,63.8,63.82,63.46,63.5,92069.0,53.1961,53.2128,52.9127,52.946,92069.0
2021-05-18 10:05:00,63.5,63.6,63.41,63.49,20457.0,52.946,53.0294,52.871,52.9377,20457.0
2021-05-18 10:10:00,63.49,63.51,63.4,63.41,21596.0,52.9377,52.9543,52.8626,52.871,21596.0
2021-05-18 10:15:00,63.4,63.5,63.26,63.28,43896.0,52.8626,52.946,52.7459,52.7626,43896.0
2021-05-18 10:20:00,63.3,63.62,63.27,63.53,21900.0,52.7792,53.0461,52.7542,52.971,21900.0
2021-05-18 10:25:00,63.51,63.52,63.39,63.46,21122.0,52.9543,52.9627,52.8543,52.9127,21122.0
2021-05-18 10:30:00,63.42,63.56,63.4,63.54,19245.0,52.8793,52.996,52.8626,52.9794,19245.0
2021-05-18 10:35:00,63.52,63.52,63.34,63.34,26888.0,52.9627,52.9627,52.8126,52.8126,26888.0
2021-05-18 10:40:00,63.32,63.39,63.29,63.29,22548.0,52.7959,52.8543,52.7709,52.7709,22548.0
2021-05-18 10:45:00,63.29,63.44,63.28,63.42,23431.0,52.7709,52.896,52.7626,52.8793,23431.0
2021-05-18 10:50:00,63.43,63.54,63.4,63.42,19943.0,52.8876,52.9794,52.8626,52.8793,19943.0
2021-05-18 10:55:00,63.41,63.51,63.37,63.48,34662.0,52.871,52.9543,52.8376,52.9293,34662.0
2021-05-18 11:00:00,63.48,63.48,63.2,63.2,18785.0,52.9293,52.9293,52.6959,52.6959,18785.0
2021-05-18 11:05:00,63.2,63.31,63.19,63.27,21784.0,52.6959,52.7876,52.6875,52.7542,21784.0
2021-05-18 11:10:00,63.28,63.34,63.26,63.3,12112.0,52.7626,52.8126,52.7459,52.7792,12112.0
2021-05-18 11:15:00,63.29,63.34,63.26,63.3,10037.0,52.7709,52.8126,52.7459,52.7792,10037.0
2021-05-18 11:20:00,63.29,63.38,63.29,63.35,16252.0,52.7709,52.8459,52.7709,52.8209,16252.0
2021-05-18 11:25:00,63.37,63.47,63.37,63.45,14823.0,52.8376,52.921,52.8376,52.9043,14823.0
2021-05-18 11:30:00,63.45,63.59,63.45,63.59,18234.0,52.9043,53.021,52.9043,53.021,18234.0
2021-05-18 11:35:00,63.57,63.63,63.57,63.61,13682.0,53.0044,53.0544,53.0044,53.0377,13682.0
2021-05-18 11:40:00,63.61,63.62,63.55,63.61,32172.0,53.0377,53.0461,52.9877,53.0377,32172.0
2021-05-18 11:45:00,63.62,63.68,63.6,63.61,9609.0,53.0461,53.0961,53.0294,53.0377,9609.0
2021-05-18 11:50:00,63.62,63.62,63.53,63.58,17496.0,53.0461,53.0461,52.971,53.0127,17496.0
2021-05-18 11:55:00,63.59,63.61,63.58,63.59,20789.0,53.021,53.0377,53.0127,53.021,20789.0
2021-05-18 12:00:00,63.6,63.6,63.46,63.57,38560.0,53.0294,53.0294,52.9127,53.0044,38560.0
2021-05-18 12:05:00,63.56,63.58,63.5,63.51,15722.0,52.996,53.0127,52.946,52.9543,15722.0
2021-05-18 12:10:00,63.51,63.51,63.47,63.48,18485.0,52.9543,52.9543,52.921,52.9293,18485.0
2021-05-18 12:15:00,63.48,63.5,63.45,63.5,33635.0,52.9293,52.946,52.9043,52.946,33635.0
2021-05-18 12:20:00,63.5,63.58,63.5,63.54,19318.0,52.946,53.0127,52.946,52.9794,19318.0
2021-05-18 12:25:00,63.54,63.58,63.51,63.52,18728.0,52.9794,53.0127,52.9543,52.9627,18728.0
2021-05-18 12:30:00,63.52,63.57,63.51,63.55,19518.0,52.9627,53.0044,52.9543,52.9877,19518.0
2021-05-18 12:35:00,63.56,63.57,63.49,63.54,10532.0,52.996,53.0044,52.9377,52.9794,10532.0
2021-05-18 12:40:00,63.53,63.53,63.49,63.51,19194.0,52.971,52.971,52.9377,52.9543,19194.0
2021-05-18 12:45:00,63.51,63.53,63.49,63.52,26332.0,52.9543,52.971,52.9377,52.9627,26332.0
2021-05-18 12:50:00,63.51,63.53,63.5,63.53,7495.0,52.9543,52.971,52.946,52.971,7495.0
2021-05-18 12:55:00,63.52,63.53,63.49,63.5,15727.0,52.9627,52.971,52.9377,52.946,15727.0
2021-05-18 13:00:00,63.51,63.56,63.49,63.55,9905.0,52.9543,52.996,52.9377,52.9877,9905.0
2021-05-18 13:05:00,63.54,63.54,63.49,63.52,22609.0,52.9794,52.9794,52.9377,52.9627,22609.0
2021-05-18 13:10:00,63.52,63.52,63.49,63.5,13807.0,52.9627,52.9627,52.9377,52.946,13807.0
2021-05-18 13:15:00,63.5,63.54,63.49,63.53,25866.0,52.946,52.9794,52.9377,52.971,25866.0
2021-05-18 13:20:00,63.53,63.59,63.52,63.58,11412.0,52.971,53.021,52.9627,53.0127,11412.0
2021-05-18 13:25:00,63.6,63.63,63.55,63.56,12740.0,53.0294,53.0544,52.9877,52.996,12740.0
2021-05-18 13:30:00,63.56,63.59,63.54,63.59,15706.0,52.996,53.021,52.9794,53.021,15706.0
2021-05-18 13:35:00,63.59,63.59,63.53,63.55,24630.0,53.021,53.021,52.971,52.9877,24630.0
2021-05-18 13:40:00,63.56,63.59,63.53,63.59,12646.0,52.996,53.021,52.971,53.021,12646.0
2021-05-18 13:45:00,63.6,63.67,63.57,63.66,11081.0,53.0294,53.0878,53.0044,53.0794,11081.0
2021-05-18 13:50:00,63.67,63.7,63.64,63.64,11871.0,53.0878,53.1128,53.0627,53.0627,11871.0
2021-05-18 13:55:00,63.65,63.67,63.58,63.59,10787.0,53.0711,53.0878,53.0127,53.021,10787.0
2021-05-18 14:00:00,63.59,63.62,63.54,63.57,18356.0,53.021,53.0461,52.9794,53.0044,18356.0
2021-05-18 14:05:00,63.57,63.59,63.53,63.55,10778.0,53.0044,53.021,52.971,52.9877,10778.0
2021-05-18 14:10:00,63.55,63.62,63.54,63.58,14472.0,52.9877,53.0461,52.9794,53.0127,14472.0
2021-05-18 14:15:00,63.57,63.57,63.5,63.5,18301.0,53.0044,53.0044,52.946,52.946,18301.0
2021-05-18 14:20:00,63.5,63.52,63.45,63.48,23650.0,52.946,52.9627,52.9043,52.9293,23650.0
2021-05-18 14:25:00,63.49,63.52,63.49,63.51,15865.0,52.9377,52.9627,52.9377,52.9543,15865.0
2021-05-18 14:30:00,63.52,63.53,63.47,63.48,22719.0,52.9627,52.971,52.921,52.9293,22719.0
2021-05-18 14:35:00,63.47,63.5,63.41,63.41,27491.0,52.921,52.946,52.871,52.871,27491.0
2021-05-18 14:40:00,63.42,63.46,63.28,63.36,25057.0,52.8793,52.9127,52.7626,52.8293,25057.0
2021-05-18 14:45:00,63.36,63.36,63.27,63.3,22728.0,52.8293,52.8293,52.7542,52.7792,22728.0
2021-05-18 14:50:00,63.3,63.4,63.29,63.4,12227.0,52.7792,52.8626,52.7709,52.8626,12227.0
2021-05-18 14:55:00,63.4,63.51,63.38,63.5,19796.0,52.8626,52.9543,52.8459,52.946,19796.0
2021-05-18 15:00:00,63.5,63.57,63.48,63.56,12136.0,52.946,53.0044,52.9293,52.996,12136.0
2021-05-18 15:05:00,63.56,63.6,63.53,63.57,14695.0,52.996,53.0294,52.971,53.0044,14695.0
2021-05-18 15:10:00,63.58,63.58,63.49,63.49,16433.0,53.0127,53.0127,52.9377,52.9377,16433.0
2021-05-18 15:15:00,63.5,63.61,63.5,63.61,17660.0,52.946,53.0377,52.946,53.0377,17660.0
2021-05-18 15:20:00,63.6,63.6,63.52,63.55,16409.0,53.0294,53.0294,52.9627,52.9877,16409.0
2021-05-18 15:25:00,63.56,63.6,63.52,63.6,21365.0,52.996,53.0294,52.9627,53.0294,21365.0
2021-05-18 15:30:00,63.59,63.6,63.53,63.57,39471.0,53.021,53.0294,52.971,53.0044,39471.0
2021-05-18 15:35:00,63.56,63.6,63.53,63.59,29426.0,52.996,53.0294,52.971,53.021,29426.0
2021-05-18 15:40:00,63.59,63.68,63.58,63.64,55471.0,53.021,53.0961,53.0127,53.0627,55471.0
2021-05-18 15:45:00,63.65,63.65,63.52,63.55,78818.0,53.0711,53.0711,52.9627,52.9877,78818.0
2021-05-18 15:50:00,63.56,63.56,63.43,63.45,146897.0,52.996,52.996,52.8876,52.9043,146897.0
2021-05-18 15:55:00,63.44,63.5,63.34,63.42,359725.0,52.896,52.946,52.8126,52.8793,359725.0
2021-05-19 09:30:00,62.98,62.98,62.46,62.89,70198.0,52.5124,52.5124,52.0789,52.4374,70198.0
2021-05-19 09:35:00,62.85,62.88,62.43,62.5,17763.0,52.404,52.4291,52.0538,52.1122,17763.0
2021-05-19 09:40:00,62.46,62.62,62.41,62.44,18818.0,52.0789,52.2123,52.0372,52.0622,18818.0
2021-05-19 09:45:00,62.47,62.62,62.36,62.5,37212.0,52.0872,52.2123,51.9955,52.1122,37212.0
2021-05-19 09:50:00,62.52,62.63,62.47,62.57,17572.0,52.1289,52.2206,52.0872,52.1706,17572.0
2021-05-19 09:55:00,62.56,62.83,62.55,62.72,8568.0,52.1622,52.3874,52.1539,52.2956,8568.0
2021-05-19 10:00:00,62.74,62.79,62.54,62.54,23800.0,52.3123,52.354,52.1456,52.1456,23800.0
2021-05-19 10:05:00,62.55,62.65,62.4,62.41,49860.0,52.1539,52.2373,52.0288,52.0372,49860.0
2021-05-19 10:10:00,62.41,62.41,62.14,62.22,69964.0,52.0372,52.0372,51.812,51.8787,69964.0
2021-05-19 10:15:00,62.23,62.42,62.2,62.39,35136.0,51.8871,52.0455,51.8621,52.0205,35136.0
2021-05-19 10:20:00,62.4,62.46,62.17,62.21,85399.0,52.0288,52.0789,51.8371,51.8704,85399.0
2021-05-19 10:25:00,62.22,62.32,62.07,62.3,41260.0,51.8787,51.9621,51.7537,51.9455,41260.0
2021-05-19 10:30:00,62.31,62.42,62.18,62.36,36780.0,51.9538,52.0455,51.8454,51.9955,36780.0
2021-05-19 10:35:00,62.38,62.43,62.3,62.33,12564.0,52.0122,52.0538,51.9455,51.9705,12564.0
2021-05-19 10:40:00,62.35,62.44,62.23,62.44,34539.0,51.9871,52.0622,51.8871,52.0622,34539.0
2021-05-19 10:45:00,62.41,62.43,62.29,62.4,11353.0,52.0372,52.0538,51.9371,52.0288,11353.0
2021-05-19 10:50:00,62.4,62.57,62.39,62.55,11400.0,52.0288,52.1706,52.0205,52.1539,11400.0
2021-05-19 10:55:00,62.55,62.6,62.52,62.58,15350.0,52.1539,52.1956,52.1289,52.1789,15350.0
2021-05-19 11:00:00,62.57,62.57,62.39,62.4,16215.0,52.1706,52.1706,52.0205,52.0288,16215.0
2021-05-19 11:05:00,62.4,62.6,62.38,62.58,14095.0,52.0288,52.1956,52.0122,52.1789,14095.0
2021-05-19 11:10:00,62.57,62.78,62.56,62.77,10154.0,52.1706,52.3457,52.1622,52.3373,10154.0
2021-05-19 11:15:00,62.76,62.78,62.6,62.6,9727.0,52.329,52.3457,52.1956,52.1956,9727.0
2021-05-19 11:20:00,62.62,62.77,62.59,62.77,9214.0,52.2123,52.3373,52.1873,52.3373,9214.0
2021-05-19 11:25:00,62.79,62.89,62.78,62.89,9565.0,52.354,52.4374,52.3457,52.4374,9565.0
2021-05-19 11:30:00,62.91,62.95,62.79,62.83,28766.0,52.4541,52.4874,52.354,52.3874,28766.0
2021-05-19 11:35:00,62.79,62.92,62.74,62.79,44149.0,52.354,52.4624,52.3123,52.354,44149.0
2021-05-19 11:40:00,62.79,62.85,62.76,62.85,13055.0,52.354,52.404,52.329,52.404,13055.0
2021-05-19 11:45:00,62.85,62.93,62.82,62.93,9880.0,52.404,52.4707,52.379,52.4707,9880.0
2021-05-19 11:50:00,62.94,63.02,62.92,62.98,17263.0,52.4791,52.5458,52.4624,52.5124,17263.0
2021-05-19 11:55:00,62.99,63.16,62.99,63.16,13892.0,52.5208,52.6625,52.5208,52.6625,13892.0
2021-05-19 12:00:00,63.14,63.15,63.09,63.14,9857.0,52.6458,52.6542,52.6041,52.6458,9857.0
2021-05-19 12:05:00,63.12,63.13,63.06,63.1,16103.0,52.6292,52.6375,52.5791,52.6125,16103.0
2021-05-19 12:10:00,63.09,63.14,63.09,63.13,7788.0,52.6041,52.6458,52.6041,52.6375,7788.0
2021-05-19 12:15:00,63.13,63.22,63.12,63.22,10866.0,52.6375,52.7125,52.6292,52.7125,10866.0
2021-05-19 12:20:00,63.22,63.26,63.18,63.26,15802.0,52.7125,52.7459,52.6792,52.7459,15802.0
2021-05-19 12:25:00,63.26,63.26,63.15,63.19,18346.0,52.7459,52.7459,52.6542,52.6875,18346.0
2021-05-19 12:30:00,63.18,63.19,63.1,63.12,10134.0,52.6792,52.6875,52.6125,52.6292,10134.0
2021-05-19 12:35:00,63.13,63.17,63.07,63.12,12297.0,52.6375,52.6709,52.5875,52.6292,12297.0
2021-05-19 12:40:00,63.15,63.21,63.13,63.17,8322.0,52.6542,52.7042,52.6375,52.6709,8322.0
2021-05-19 12:45:00,63.17,63.19,63.13,63.13,13122.0,52.6709,52.6875,52.6375,52.6375,13122.0
2021-05-19 12:50:00,63.14,63.26,63.14,63.21,9623.0,52.6458,52.7459,52.6458,52.7042,9623.0
2021-05-19 12:55:00,63.22,63.31,63.22,63.26,15412.0,52.7125,52.7876,52.7125,52.7459,15412.0
2021-05-19 13:00:00,63.26,63.27,63.21,63.23,9849.0,52.7459,52.7542,52.7042,52.7209,9849.0
2021-05-19 13:05:00,63.23,63.35,63.21,63.29,13748.0,52.7209,52.8209,52.7042,52.7709,13748.0
2021-05-19 13:10:00,63.31,63.35,63.31,63.34,5259.0,52.7876,52.8209,52.7876,52.8126,5259.0
2021-05-19 13:15:00,63.35,63.39,63.31,63.37,10869.0,52.8209,52.8543,52.7876,52.8376,10869.0
2021-05-19 13:20:00,63.37,63.38,63.26,63.26,6954.0,52.8376,52.8459,52.7459,52.7459,6954.0
2021-05-19 13:25:00,63.26,63.27,63.18,63.22,10900.0,52.7459,52.7542,52.6792,52.7125,10900.0
2021-05-19 13:30:00,63.23,63.29,63.2,63.21,12567.0,52.7209,52.7709,52.6959,52.7042,12567.0
2021-05-19 13:35:00,63.21,63.22,63.12,63.15,7640.0,52.7042,52.7125,52.6292,52.6542,7640.0
2021-05-19 13:40:00,63.13,63.18,63.07,63.1,11015.0,52.6375,52.6792,52.5875,52.6125,11015.0
2021-05-19 13:45:00,63.09,63.15,63.08,63.15,11306.0,52.6041,52.6542,52.5958,52.6542,11306.0
2021-05-19 13:50:00,63.17,63.22,63.14,63.22,7471.0,52.6709,52.7125,52.6458,52.7125,7471.0
2021-05-19 13:55:00,63.22,63.22,63.17,63.17,9561.0,52.7125,52.7125,52.6709,52.6709,9561.0
2021-05-19 14:00:00,63.16,63.28,63.01,63.03,8008.0,52.6625,52.7626,52.5374,52.5541,8008.0
2021-05-19 14:05:00,63.02,63.02,62.85,62.96,40115.0,52.5458,52.5458,52.404,52.4958,40115.0
2021-05-19 14:10:00,62.95,62.95,62.83,62.93,11683.0,52.4874,52.4874,52.3874,52.4707,11683.0
2021-05-19 14:15:00,62.93,62.93,62.76,62.86,21933.0,52.4707,52.4707,52.329,52.4124,21933.0
2021-05-19 14:20:00,62.89,63.2,62.87,63.14,13387.0,52.4374,52.6959,52.4207,52.6458,13387.0
2021-05-19 14:25:00,63.15,63.15,63.01,63.1,18874.0,52.6542,52.6542,52.5374,52.6125,18874.0
2021-05-19 14:30:00,63.11,63.17,63.0,63.05,13347.0,52.6208,52.6709,52.5291,52.5708,13347.0
2021-05-19 14:35:00,63.04,63.11,62.92,62.95,13684.0,52.5625,52.6208,52.4624,52.4874,13684.0
2021-05-19 14:40:00,62.95,62.95,62.85,62.86,18355.0,52.4874,52.4874,52.404,52.4124,18355.0
2021-05-19 14:45:00,62.86,62.92,62.83,62.86,8764.0,52.4124,52.4624,52.3874,52.4124,8764.0
2021-05-19 14:50:00,62.86,62.89,62.83,62.88,10294.0,52.4124,52.4374,52.3874,52.4291,10294.0
2021-05-19 14:55:00,62.9,62.99,62.87,62.88,25025.0,52.4457,52.5208,52.4207,52.4291,25025.0
2021-05-19 15:00:00,62.86,62.86,62.74,62.79,16512.0,52.4124,52.4124,52.3123,52.354,16512.0
2021-05-19 15:05:00,62.78,62.88,62.76,62.88,14367.0,52.3457,52.4291,52.329,52.4291,14367.0
2021-05-19 15:10:00,62.87,62.97,62.86,62.91,19967.0,52.4207,52.5041,52.4124,52.4541,19967.0
2021-05-19 15:15:00,62.89,62.94,62.86,62.87,36500.0,52.4374,52.4791,52.4124,52.4207,36500.0
2021-05-19 15:20:00,62.88,62.99,62.83,62.97,14970.0,52.4291,52.5208,52.3874,52.5041,14970.0
2021-05-19 15:25:00,62.97,63.02,62.9,62.97,25025.0,52.5041,52.5458,52.4457,52.5041,25025.0
2021-05-19 15:30:00,62.98,62.98,62.7,62.78,71305.0,52.5124,52.5124,52.279,52.3457,71305.0
2021-05-19 15:35:00,62.76,62.88,62.74,62.84,36966.0,52.329,52.4291,52.3123,52.3957,36966.0
2021-05-19 15:40:00,62.84,62.89,62.82,62.82,28381.0,52.3957,52.4374,52.379,52.379,28381.0
2021-05-19 15:45:00,62.82,62.83,62.7,62.77,35267.0,52.379,52.3874,52.279,52.3373,35267.0
2021-05-19 15:50:00,62.77,62.87,62.75,62.84,68906.0,52.3373,52.4207,52.3207,52.3957,68906.0
2021-05-19 15:55:00,62.84,62.98,62.83,62.93,129079.0,52.3957,52.5124,52.3874,52.4707,129079.0
2021-05-20 09:30:00,62.88,62.98,62.59,62.6,76578.0,52.4291,52.5124,52.1873,52.1956,76578.0
2021-05-20 09:35:00,62.59,62.69,62.43,62.52,43194.0,52.1873,52.2706,52.0538,52.1289,43194.0
2021-05-20 09:40:00,62.49,62.58,62.31,62.46,50121.0,52.1039,52.1789,51.9538,52.0789,50121.0
2021-05-20 09:45:00,62.45,62.75,62.44,62.55,12604.0,52.0705,52.3207,52.0622,52.1539,12604.0
2021-05-20 09:50:00,62.54,62.6,62.39,62.51,24155.0,52.1456,52.1956,52.0205,52.1205,24155.0
2021-05-20 09:55:00,62.53,62.61,62.48,62.49,8999.0,52.1372,52.2039,52.0955,52.1039,8999.0
2021-05-20 10:00:00,62.48,62.54,62.39,62.52,11083.0,52.0955,52.1456,52.0205,52.1289,11083.0
2021-05-20 10:05:00,62.54,62.54,62.34,62.42,39785.0,52.1456,52.1456,51.9788,52.0455,39785.0
2021-05-20 10:10:00,62.4,62.44,62.35,62.38,15849.0,52.0288,52.0622,51.9871,52.0122,15849.0
2021-05-20 10:15:00,62.38,62.38,62.22,62.28,35901.0,52.0122,52.0122,51.8787,51.9288,35901.0
2021-05-20 10:20:00,62.28,62.3,62.05,62.05,48197.0,51.9288,51.9455,51.737,51.737,48197.0
2021-05-20 10:25:00,62.05,62.1,61.95,61.98,45532.0,51.737,51.7787,51.6536,51.6786,45532.0
2021-05-20 10:30:00,61.98,61.99,61.77,61.78,64172.0,51.6786,51.687,51.5035,51.5119,64172.0
2021-05-20 10:35:00,61.78,62.0,61.74,61.96,96931.0,51.5119,51.6953,51.4785,51.662,96931.0
2021-05-20 10:40:00,61.98,62.15,61.95,62.15,25696.0,51.6786,51.8204,51.6536,51.8204,25696.0
2021-05-20 10:45:00,62.15,62.23,62.1,62.21,17265.0,51.8204,51.8871,51.7787,51.8704,17265.0
2021-05-20 10:50:00,62.19,62.26,62.18,62.23,26611.0,51.8537,51.9121,51.8454,51.8871,26611.0
2021-05-20 10:55:00,62.24,62.38,62.24,62.26,15197.0,51.8954,52.0122,51.8954,51.9121,15197.0
2021-05-20 11:00:00,62.28,62.3,62.23,62.3,12652.0,51.9288,51.9455,51.8871,51.9455,12652.0
2021-05-20 11:05:00,62.34,62.34,62.24,62.28,8598.0,51.9788,51.9788,51.8954,51.9288,8598.0
2021-05-20 11:10:00,62.28,62.43,62.27,62.41,9066.0,51.9288,52.0538,51.9204,52.0372,9066.0
2021-05-20 11:15:00,62.42,62.44,62.29,62.31,6450.0,52.0455,52.0622,51.9371,51.9538,6450.0
2021-05-20 11:20:00,62.33,62.35,62.29,62.29,6823.0,51.9705,51.9871,51.9371,51.9371,6823.0
2021-05-20 11:25:00,62.28,62.32,62.24,62.29,5032.0,51.9288,51.9621,51.8954,51.9371,5032.0
2021-05-20 11:30:00,62.33,62.46,62.33,62.46,10186.0,51.9705,52.0789,51.9705,52.0789,10186.0
2021-05-20 11:35:00,62.46,62.53,62.46,62.48,9684.0,52.0789,52.1372,52.0789,52.0955,9684.0
2021-05-20 11:40:00,62.49,62.51,62.43,62.49,10959.0,52.1039,52.1205,52.0538,52.1039,10959.0
2021-05-20 11:45:00,62.5,62.57,62.48,62.55,27871.0,52.1122,52.1706,52.0955,52.1539,27871.0
2021-05-20 11:50:00,62.55,62.65,62.53,62.57,37994.0,52.1539,52.2373,52.1372,52.1706,37994.0
2021-05-20 11:55:00,62.56,62.6,62.5,62.5,21177.0,52.1622,52.1956,52.1122,52.1122,21177.0
2021-05-20 12:00:00,62.51,62.55,62.46,62.54,17091.0,52.1205,52.1539,52.0789,52.1456,17091.0
2021-05-20 12:05:00,62.53,62.59,62.5,62.58,25254.0,52.1372,52.1873,52.1122,52.1789,25254.0
2021-05-20 12:10:00,62.58,62.74,62.58,62.69,16427.0,52.1789,52.3123,52.1789,52.2706,16427.0
2021-05-20 12:15:00,62.7,62.72,62.64,62.64,18935.0,52.279,52.2956,52.2289,52.2289,18935.0
2021-05-20 12:20:00,62.65,62.66,62.56,62.59,14457.0,52.2373,52.2456,52.1622,52.1873,14457.0
2021-05-20 12:25:00,62.57,62.59,62.5,62.52,9746.0,52.1706,52.1873,52.1122,52.1289,9746.0
2021-05-20 12:30:00,62.54,62.54,62.47,62.48,6622.0,52.1456,52.1456,52.0872,52.0955,6622.0
2021-05-20 12:35:00,62.48,62.48,62.36,62.46,22372.0,52.0955,52.0955,51.9955,52.0789,22372.0
2021-05-20 12:40:00,62.44,62.45,62.34,62.36,9227.0,52.0622,52.0705,51.9788,51.9955,9227.0
2021-05-20 12:45:00,62.37,62.49,62.37,62.48,5846.0,52.0038,52.1039,52.0038,52.0955,5846.0
2021-05-20 12:50:00,62.47,62.54,62.46,62.51,7564.0,52.0872,52.1456,52.0789,52.1205,7564.0
2021-05-20 12:55:00,62.5,62.54,62.44,62.54,19747.0,52.1122,52.1456,52.0622,52.1456,19747.0
2021-05-20 13:00:00,62.54,62.59,62.5,62.52,10605.0,52.1456,52.1873,52.1122,52.1289,10605.0
2021-05-20 13:05:00,62.56,62.6,62.56,62.58,6951.0,52.1622,52.1956,52.1622,52.1789,6951.0
2021-05-20 13:10:00,62.59,62.65,62.58,62.64,5657.0,52.1873,52.2373,52.1789,52.2289,5657.0
2021-05-20 13:15:00,62.65,62.67,62.62,62.65,7877.0,52.2373,52.254,52.2123,52.2373,7877.0
2021-05-20 13:20:00,62.66,62.69,62.64,62.65,5374.0,52.2456,52.2706,52.2289,52.2373,5374.0
2021-05-20 13:25:00,62.65,62.71,62.65,62.71,8348.0,52.2373,52.2873,52.2373,52.2873,8348.0
2021-05-20 13:30:00,62.71,62.75,62.7,62.73,5669.0,52.2873,52.3207,52.279,52.304,5669.0
2021-05-20 13:35:00,62.74,62.79,62.74,62.77,5853.0,52.3123,52.354,52.3123,52.3373,5853.0
2021-05-20 13:40:00,62.78,62.82,62.77,62.79,8034.0,52.3457,52.379,52.3373,52.354,8034.0
2021-05-20 13:45:00,62.8,62.81,62.74,62.8,9655.0,52.3623,52.3707,52.3123,52.3623,9655.0
2021-05-20 13:50:00,62.81,62.81,62.7,62.76,7914.0,52.3707,52.3707,52.279,52.329,7914.0
2021-05-20 13:55:00,62.74,62.82,62.7,62.81,6831.0,52.3123,52.379,52.279,52.3707,6831.0
2021-05-20 14:00:00,62.82,62.87,62.79,62.8,11427.0,52.379,52.4207,52.354,52.3623,11427.0
2021-05-20 14:05:00,62.79,62.85,62.78,62.84,6628.0,52.354,52.404,52.3457,52.3957,6628.0
2021-05-20 14:10:00,62.84,62.92,62.8,62.87,25456.0,52.3957,52.4624,52.3623,52.4207,25456.0
2021-05-20 14:15:00,62.89,62.9,62.84,62.89,4963.0,52.4374,52.4457,52.3957,52.4374,4963.0
2021-05-20 14:20:00,62.89,62.94,62.89,62.93,12153.0,52.4374,52.4791,52.4374,52.4707,12153.0
2021-05-20 14:25:00,62.91,62.93,62.74,62.93,28606.0,52.4541,52.4707,52.3123,52.4707,28606.0
2021-05-20 14:30:00,62.93,62.98,62.91,62.91,8145.0,52.4707,52.5124,52.4541,52.4541,8145.0
2021-05-20 14:35:00,62.91,62.93,62.89,62.92,8679.0,52.4541,52.4707,52.4374,52.4624,8679.0
2021-05-20 14:40:00,62.92,62.96,62.91,62.95,8092.0,52.4624,52.4958,52.4541,52.4874,8092.0
2021-05-20 14:45:00,62.96,62.96,62.9,62.91,9297.0,52.4958,52.4958,52.4457,52.4541,9297.0
2021-05-20 14:50:00,62.91,62.91,62.83,62.84,9179.0,52.4541,52.4541,52.3874,52.3957,9179.0
2021-05-20 14:55:00,62.83,62.88,62.81,62.86,16421.0,52.3874,52.4291,52.3707,52.4124,16421.0
2021-05-20 15:00:00,62.86,62.87,62.8,62.83,8593.0,52.4124,52.4207,52.3623,52.3874,8593.0
2021-05-20 15:05:00,62.84,62.84,62.79,62.84,10050.0,52.3957,52.3957,52.354,52.3957,10050.0
2021-05-20 15:10:00,62.84,62.98,62.84,62.96,10653.0,52.3957,52.5124,52.3957,52.4958,10653.0
2021-05-20 15:15:00,62.96,63.03,62.96,63.02,11278.0,52.4958,52.5541,52.4958,52.5458,11278.0
2021-05-20 15:20:00,63.01,63.05,63.0,63.04,16748.0,52.5374,52.5708,52.5291,52.5625,16748.0
2021-05-20 15:25:00,63.04,63.06,62.99,63.02,26077.0,52.5625,52.5791,52.5208,52.5458,26077.0
2021-05-20 15:30:00,63.02,63.04,62.93,62.94,22998.0,52.5458,52.5625,52.4707,52.4791,22998.0
2021-05-20 15:35:00,62.94,63.01,62.93,62.94,23696.0,52.4791,52.5374,52.4707,52.4791,23696.0
2021-05-20 15:40:00,62.94,62.98,62.88,62.98,29388.0,52.4791,52.5124,52.4291,52.5124,29388.0
2021-05-20 15:45:00,62.98,63.02,62.92,62.92,50569.0,52.5124,52.5458,52.4624,52.4624,50569.0
2021-05-20 15:50:00,62.93,62.99,62.85,62.99,76720.0,52.4707,52.5208,52.404,52.5208,76720.0
2021-05-20 15:55:00,62.98,62.98,62.8,62.86,173194.0,52.5124,52.5124,52.3623,52.4124,173194.0
2021-05-21 09:30:00,63.12,63.22,62.71,62.99,93346.0,52.6292,52.7125,52.2873,52.5208,93346.0
2021-05-21 09:35:00,63.02,63.35,62.94,63.3,22662.0,52.5458,52.8209,52.4791,52.7792,22662.0
2021-05-21 09:40:00,63.33,63.4,63.25,63.36,23570.0,52.8043,52.8626,52.7376,52.8293,23570.0
2021-05-21 09:45:00,63.37,63.52,63.3,63.4,15005.0,52.8376,52.9627,52.7792,52.8626,15005.0
2021-05-21 09:50:00,63.35,63.5,63.29,63.32,11748.0,52.8209,52.946,52.7709,52.7959,11748.0
2021-05-21 09:55:00,63.32,63.42,63.29,63.38,10726.0,52.7959,52.8793,52.7709,52.8459,10726.0
2021-05-21 10:00:00,63.36,63.42,63.15,63.2,15974.0,52.8293,52.8793,52.6542,52.6959,15974.0
2021-05-21 10:05:00,63.22,63.37,63.18,63.34,28831.0,52.7125,52.8376,52.6792,52.8126,28831.0
2021-05-21 10:10:00,63.36,63.38,63.28,63.32,7662.0,52.8293,52.8459,52.7626,52.7959,7662.0
2021-05-21 10:15:00,63.32,63.49,63.32,63.48,19150.0,52.7959,52.9377,52.7959,52.9293,19150.0
2021-05-21 10:20:00,63.48,63.48,63.22,63.22,10306.0,52.9293,52.9293,52.7125,52.7125,10306.0
2021-05-21 10:25:00,63.2,63.37,63.2,63.34,6707.0,52.6959,52.8376,52.6959,52.8126,6707.0
2021-05-21 10:30:00,63.34,63.42,63.34,63.41,6735.0,52.8126,52.8793,52.8126,52.871,6735.0
2021-05-21 10:35:00,63.4,63.44,63.3,63.3,8497.0,52.8626,52.896,52.7792,52.7792,8497.0
2021-05-21 10:40:00,63.3,63.4,63.27,63.4,7846.0,52.7792,52.8626,52.7542,52.8626,7846.0
2021-05-21 10:45:00,63.39,63.44,63.36,63.4,9483.0,52.8543,52.896,52.8293,52.8626,9483.0
2021-05-21 10:50:00,63.41,63.49,63.36,63.46,8733.0,52.871,52.9377,52.8293,52.9127,8733.0
2021-05-21 10:55:00,63.47,63.54,63.44,63.47,11374.0,52.921,52.9794,52.896,52.921,11374.0
2021-05-21 11:00:00,63.49,63.61,63.43,63.6,21472.0,52.9377,53.0377,52.8876,53.0294,21472.0
2021-05-21 11:05:00,63.6,63.63,63.54,63.54,7511.0,53.0294,53.0544,52.9794,52.9794,7511.0
2021-05-21 11:10:00,63.54,63.57,63.43,63.44,8906.0,52.9794,53.0044,52.8876,52.896,8906.0
2021-05-21 11:15:00,63.45,63.54,63.41,63.51,36124.0,52.9043,52.9794,52.871,52.9543,36124.0
2021-05-21 11:20:00,63.5,63.63,63.49,63.55,14167.0,52.946,53.0544,52.9377,52.9877,14167.0
2021-05-21 11:25:00,63.55,63.59,63.54,63.55,15494.0,52.9877,53.021,52.9794,52.9877,15494.0
2021-05-21 11:30:00,63.55,63.6,63.53,63.58,18072.0,52.9877,53.0294,52.971,53.0127,18072.0
2021-05-21 11:35:00,63.58,63.7,63.58,63.7,12397.0,53.0127,53.1128,53.0127,53.1128,12397.0
2021-05-21 11:40:00,63.69,63.7,63.65,63.65,11928.0,53.1044,53.1128,53.0711,53.0711,11928.0
2021-05-21 11:45:00,63.66,63.67,63.64,63.66,15872.0,53.0794,53.0878,53.0627,53.0794,15872.0
2021-05-21 11:50:00,63.66,63.66,63.59,63.59,12892.0,53.0794,53.0794,53.021,53.021,12892.0
2021-05-21 11:55:00,63.6,63.61,63.51,63.51,17201.0,53.0294,53.0377,52.9543,52.9543,17201.0
2021-05-21 12:00:00,63.49,63.62,63.49,63.61,18195.0,52.9377,53.0461,52.9377,53.0377,18195.0
2021-05-21 12:05:00,63.62,63.64,63.44,63.45,19164.0,53.0461,53.0627,52.896,52.9043,19164.0
2021-05-21 12:10:00,63.47,63.55,63.46,63.55,15687.0,52.921,52.9877,52.9127,52.9877,15687.0
2021-05-21 12:15:00,63.55,63.58,63.53,63.58,9429.0,52.9877,53.0127,52.971,53.0127,9429.0
2021-05-21 12:20:00,63.58,63.58,63.49,63.5,9458.0,53.0127,53.0127,52.9377,52.946,9458.0
2021-05-21 12:25:00,63.5,63.53,63.47,63.5,14658.0,52.946,52.971,52.921,52.946,14658.0
2021-05-21 12:30:00,63.49,63.53,63.43,63.44,14043.0,52.9377,52.971,52.8876,52.896,14043.0
2021-05-21 12:35:00,63.45,63.45,63.4,63.43,11033.0,52.9043,52.9043,52.8626,52.8876,11033.0
2021-05-21 12:40:00,63.43,63.5,63.42,63.49,9826.0,52.8876,52.946,52.8793,52.9377,9826.0
2021-05-21 12:45:00,63.5,63.5,63.44,63.44,8912.0,52.946,52.946,52.896,52.896,8912.0
2021-05-21 12:50:00,63.44,63.45,63.32,63.33,11638.0,52.896,52.9043,52.7959,52.8043,11638.0
2021-05-21 12:55:00,63.32,63.34,63.23,63.34,21943.0,52.7959,52.8126,52.7209,52.8126,21943.0
2021-05-21 13:00:00,63.35,63.43,63.33,63.43,26898.0,52.8209,52.8876,52.8043,52.8876,26898.0
2021-05-21 13:05:00,63.43,63.45,63.39,63.42,23496.0,52.8876,52.9043,52.8543,52.8793,23496.0
2021-05-21 13:10:00,63.41,63.43,63.4,63.43,10851.0,52.871,52.8876,52.8626,52.8876,10851.0
2021-05-21 13:15:00,63.44,63.5,63.44,63.49,15756.0,52.896,52.946,52.896,52.9377,15756.0
2021-05-21 13:20:00,63.49,63.54,63.44,63.52,14031.0,52.9377,52.9794,52.896,52.9627,14031.0
2021-05-21 13:25:00,63.51,63.54,63.5,63.53,11237.0,52.9543,52.9794,52.946,52.971,11237.0
2021-05-21 13:30:00,63.52,63.62,63.49,63.61,12251.0,52.9627,53.0461,52.9377,53.0377,12251.0
2021-05-21 13:35:00,63.61,63.7,63.61,63.68,15199.0,53.0377,53.1128,53.0377,53.0961,15199.0
2021-05-21 13:40:00,63.68,63.68,63.59,63.64,9500.0,53.0961,53.0961,53.021,53.0627,9500.0
2021-05-21 13:45:00,63.64,63.65,63.61,63.62,15740.0,53.0627,53.0711,53.0377,53.0461,15740.0
2021-05-21 13:50:00,63.61,63.66,63.6,63.65,10831.0,53.0377,53.0794,53.0294,53.0711,10831.0
2021-05-21 13:55:00,63.66,63.72,63.65,63.68,18292.0,53.0794,53.1294,53.0711,53.0961,18292.0
2021-05-21 14:00:00,63.68,63.7,63.65,63.68,17526.0,53.0961,53.1128,53.0711,53.0961,17526.0
2021-05-21 14:05:00,63.68,63.71,63.65,63.68,10358.0,53.0961,53.1211,53.0711,53.0961,10358.0
2021-05-21 14:10:00,63.68,63.69,63.62,63.67,13386.0,53.0961,53.1044,53.0461,53.0878,13386.0
2021-05-21 14:15:00,63.68,63.69,63.63,63.67,13847.0,53.0961,53.1044,53.0544,53.0878,13847.0
2021-05-21 14:20:00,63.67,63.67,63.61,63.63,14414.0,53.0878,53.0878,53.0377,53.0544,14414.0
2021-05-21 14:25:00,63.62,63.62,63.51,63.52,17310.0,53.0461,53.0461,52.9543,52.9627,17310.0
2021-05-21 14:30:00,63.52,63.61,63.51,63.58,15018.0,52.9627,53.0377,52.9543,53.0127,15018.0
2021-05-21 14:35:00,63.58,63.62,63.51,63.51,13554.0,53.0127,53.0461,52.9543,52.9543,13554.0
2021-05-21 14:40:00,63.5,63.59,63.46,63.48,26841.0,52.946,53.021,52.9127,52.9293,26841.0
2021-05-21 14:45:00,63.48,63.54,63.48,63.54,14600.0,52.9293,52.9794,52.9293,52.9794,14600.0
2021-05-21 14:50:00,63.54,63.59,63.53,63.58,11245.0,52.9794,53.021,52.971,53.0127,11245.0
2021-05-21 14:55:00,63.58,63.62,63.56,63.57,14142.0,53.0127,53.0461,52.996,53.0044,14142.0
2021-05-21 15:00:00,63.56,63.59,63.53,63.58,17381.0,52.996,53.021,52.971,53.0127,17381.0
2021-05-21 15:05:00,63.6,63.63,63.59,63.6,10793.0,53.0294,53.0544,53.021,53.0294,10793.0
2021-05-21 15:10:00,63.59,63.64,63.58,63.63,26725.0,53.021,53.0627,53.0127,53.0544,26725.0
2021-05-21 15:15:00,63.63,63.69,63.62,63.68,29074.0,53.0544,53.1044,53.0461,53.0961,29074.0
2021-05-21 15:20:00,63.68,63.68,63.62,63.65,20245.0,53.0961,53.0961,53.0461,53.0711,20245.0
2021-05-21 15:25:00,63.65,63.68,63.61,63.65,30430.0,53.0711,53.0961,53.0377,53.0711,30430.0
2021-05-21 15:30:00,63.65,63.65,63.48,63.51,31795.0,53.0711,53.0711,52.9293,52.9543,31795.0
2021-05-21 15:35:00,63.51,63.59,63.5,63.58,34450.0,52.9543,53.021,52.946,53.0127,34450.0
2021-05-21 15:40:00,63.58,63.6,63.5,63.5,31362.0,53.0127,53.0294,52.946,52.946,31362.0
2021-05-21 15:45:00,63.5,63.61,63.47,63.6,81420.0,52.946,53.0377,52.921,53.0294,81420.0
2021-05-21 15:50:00,63.6,63.64,63.54,63.61,84252.0,53.0294,53.0627,52.9794,53.0377,84252.0
2021-05-21 15:55:00,63.61,63.66,63.49,63.54,176729.0,53.0377,53.0794,52.9377,52.9794,176729.0
2021-05-24 09:30:00,64.14,64.43,63.87,64.39,72132.0,53.4796,53.7214,53.2545,53.6881,72132.0
2021-05-24 09:35:00,64.37,64.48,64.07,64.12,39110.0,53.6714,53.7631,53.4213,53.463,39110.0
2021-05-24 09:40:00,64.12,64.16,63.94,64.09,52164.0,53.463,53.4963,53.3129,53.4379,52164.0
2021-05-24 09:45:00,64.12,64.21,64.05,64.21,30652.0,53.463,53.538,53.4046,53.538,30652.0
2021-05-24 09:50:00,64.2,64.34,64.07,64.34,24376.0,53.5297,53.6464,53.4213,53.6464,24376.0
2021-05-24 09:55:00,64.35,64.48,64.33,64.37,13104.0,53.6547,53.7631,53.6381,53.6714,13104.0
2021-05-24 10:00:00,64.36,64.49,64.36,64.48,28484.0,53.6631,53.7715,53.6631,53.7631,28484.0
2021-05-24 10:05:00,64.49,64.59,64.44,64.58,22463.0,53.7715,53.8548,53.7298,53.8465,22463.0
2021-05-24 10:10:00,64.57,64.57,64.3,64.37,18504.0,53.8382,53.8382,53.613,53.6714,18504.0
2021-05-24 10:15:00,64.36,64.41,64.28,64.38,20102.0,53.6631,53.7048,53.5964,53.6797,20102.0
2021-05-24 10:20:00,64.38,64.5,64.34,64.36,36450.0,53.6797,53.7798,53.6464,53.6631,36450.0
2021-05-24 10:25:00,64.37,64.41,64.31,64.31,7429.0,53.6714,53.7048,53.6214,53.6214,7429.0
2021-05-24 10:30:00,64.33,64.33,64.23,64.31,6426.0,53.6381,53.6381,53.5547,53.6214,6426.0
2021-05-24 10:35:00,64.29,64.31,64.22,64.25,6358.0,53.6047,53.6214,53.5463,53.5714,6358.0
2021-05-24 10:40:00,64.26,64.3,64.23,64.23,7626.0,53.5797,53.613,53.5547,53.5547,7626.0
2021-05-24 10:45:00,64.22,64.31,64.19,64.31,19063.0,53.5463,53.6214,53.5213,53.6214,19063.0
2021-05-24 10:50:00,64.32,64.46,64.3,64.36,46001.0,53.6297,53.7464,53.613,53.6631,46001.0
2021-05-24 10:55:00,64.37,64.38,64.34,64.36,14703.0,53.6714,53.6797,53.6464,53.6631,14703.0
2021-05-24 11:00:00,64.34,64.34,64.25,64.27,9596.0,53.6464,53.6464,53.5714,53.588,9596.0
2021-05-24 11:05:00,64.26,64.35,64.26,64.29,12417.0,53.5797,53.6547,53.5797,53.6047,12417.0
2021-05-24 11:10:00,64.29,64.37,64.29,64.29,10026.0,53.6047,53.6714,53.6047,53.6047,10026.0
2021-05-24 11:15:00,64.28,64.38,64.28,64.38,10390.0,53.5964,53.6797,53.5964,53.6797,10390.0
2021-05-24 11:20:00,64.37,64.45,64.36,64.43,10612.0,53.6714,53.7381,53.6631,53.7214,10612.0
2021-05-24 11:25:00,64.43,64.45,64.37,64.43,12212.0,53.7214,53.7381,53.6714,53.7214,12212.0
2021-05-24 11:30:00,64.44,64.45,64.35,64.38,9997.0,53.7298,53.7381,53.6547,53.6797,9997.0
2021-05-24 11:35:00,64.36,64.37,64.32,64.36,15005.0,53.6631,53.6714,53.6297,53.6631,15005.0
2021-05-24 11:40:00,64.36,64.4,64.31,64.31,35627.0,53.6631,53.6964,53.6214,53.6214,35627.0
2021-05-24 11:45:00,64.32,64.33,64.25,64.29,13746.0,53.6297,53.6381,53.5714,53.6047,13746.0
2021-05-24 11:50:00,64.29,64.3,64.24,64.25,28936.0,53.6047,53.613,53.563,53.5714,28936.0
2021-05-24 11:55:00,64.25,64.33,64.24,64.32,13795.0,53.5714,53.6381,53.563,53.6297,13795.0
2021-05-24 12:00:00,64.3,64.34,64.23,64.24,14190.0,53.613,53.6464,53.5547,53.563,14190.0
2021-05-24 12:05:00,64.25,64.28,64.23,64.27,43879.0,53.5714,53.5964,53.5547,53.588,43879.0
2021-05-24 12:10:00,64.26,64.3,64.24,64.28,9847.0,53.5797,53.613,53.563,53.5964,9847.0
2021-05-24 12:15:00,64.28,64.31,64.23,64.26,59219.0,53.5964,53.6214,53.5547,53.5797,59219.0
2021-05-24 12:20:00,64.25,64.27,64.24,64.27,10885.0,53.5714,53.588,53.563,53.588,10885.0
2021-05-24 12:25:00,64.26,64.29,64.23,64.27,52059.0,53.5797,53.6047,53.5547,53.588,52059.0
2021-05-24 12:30:00,64.27,64.33,64.26,64.33,10334.0,53.588,53.6381,53.5797,53.6381,10334.0
2021-05-24 12:35:00,64.33,64.38,64.33,64.37,13116.0,53.6381,53.6797,53.6381,53.6714,13116.0
2021-05-24 12:40:00,64.37,64.38,64.31,64.33,11887.0,53.6714,53.6797,53.6214,53.6381,11887.0
2021-05-24 12:45:00,64.33,64.37,64.32,64.37,10515.0,53.6381,53.6714,53.6297,53.6714,10515.0
2021-05-24 12:50:00,64.39,64.46,64.38,64.41,13562.0,53.6881,53.7464,53.6797,53.7048,13562.0
2021-05-24 12:55:00,64.42,64.45,64.39,64.39,9204.0,53.7131,53.7381,53.6881,53.6881,9204.0
2021-05-24 13:00:00,64.4,64.46,64.39,64.45,11271.0,53.6964,53.7464,53.6881,53.7381,11271.0
2021-05-24 13:05:00,64.45,64.46,64.36,64.36,9004.0,53.7381,53.7464,53.6631,53.6631,9004.0
2021-05-24 13:10:00,64.35,64.38,64.3,64.3,12225.0,53.6547,53.6797,53.613,53.613,12225.0
2021-05-24 13:15:00,64.3,64.34,64.28,64.34,10928.0,53.613,53.6464,53.5964,53.6464,10928.0
2021-05-24 13:20:00,64.33,64.33,64.24,64.32,15121.0,53.6381,53.6381,53.563,53.6297,15121.0
2021-05-24 13:25:00,64.34,64.36,64.33,64.35,9590.0,53.6464,53.6631,53.6381,53.6547,9590.0
2021-05-24 13:30:00,64.34,64.39,64.34,64.36,8018.0,53.6464,53.6881,53.6464,53.6631,8018.0
2021-05-24 13:35:00,64.34,64.4,64.34,64.4,18729.0,53.6464,53.6964,53.6464,53.6964,18729.0
2021-05-24 13:40:00,64.39,64.4,64.37,64.39,13892.0,53.6881,53.6964,53.6714,53.6881,13892.0
2021-05-24 13:45:00,64.38,64.38,64.35,64.38,12745.0,53.6797,53.6797,53.6547,53.6797,12745.0
2021-05-24 13:50:00,64.37,64.38,64.35,64.36,6407.0,53.6714,53.6797,53.6547,53.6631,6407.0
2021-05-24 13:55:00,64.36,64.4,64.34,64.38,14180.0,53.6631,53.6964,53.6464,53.6797,14180.0
2021-05-24 14:00:00,64.38,64.43,64.38,64.41,7955.0,53.6797,53.7214,53.6797,53.7048,7955.0
2021-05-24 14:05:00,64.41,64.41,64.34,64.34,13459.0,53.7048,53.7048,53.6464,53.6464,13459.0
2021-05-24 14:10:00,64.34,64.39,64.31,64.38,16858.0,53.6464,53.6881,53.6214,53.6797,16858.0
2021-05-24 14:15:00,64.39,64.48,64.39,64.48,18265.0,53.6881,53.7631,53.6881,53.7631,18265.0
2021-05-24 14:20:00,64.47,64.48,64.45,64.47,11410.0,53.7548,53.7631,53.7381,53.7548,11410.0
2021-05-24 14:25:00,64.48,64.54,64.47,64.54,8775.0,53.7631,53.8132,53.7548,53.8132,8775.0
2021-05-24 14:30:00,64.54,64.56,64.45,64.45,14472.0,53.8132,53.8298,53.7381,53.7381,14472.0
2021-05-24 14:35:00,64.45,64.47,64.43,64.45,7559.0,53.7381,53.7548,53.7214,53.7381,7559.0
2021-05-24 14:40:00,64.45,64.46,64.43,64.45,6466.0,53.7381,53.7464,53.7214,53.7381,6466.0
2021-05-24 14:45:00,64.45,64.49,64.43,64.45,11843.0,53.7381,53.7715,53.7214,53.7381,11843.0
2021-05-24 14:50:00,64.45,64.46,64.41,64.42,10506.0,53.7381,53.7464,53.7048,53.7131,10506.0
2021-05-24 14:55:00,64.42,64.46,64.42,64.43,20189.0,53.7131,53.7464,53.7131,53.7214,20189.0
2021-05-24 15:00:00,64.43,64.43,64.36,64.42,20052.0,53.7214,53.7214,53.6631,53.7131,20052.0
2021-05-24 15:05:00,64.41,64.49,64.4,64.48,19509.0,53.7048,53.7715,53.6964,53.7631,19509.0
2021-05-24 15:10:00,64.48,64.49,64.45,64.45,21329.0,53.7631,53.7715,53.7381,53.7381,21329.0
2021-05-24 15:15:00,64.45,64.45,64.36,64.38,15641.0,53.7381,53.7381,53.6631,53.6797,15641.0
2021-05-24 15:20:00,64.37,64.39,64.27,64.29,18324.0,53.6714,53.6881,53.588,53.6047,18324.0
2021-05-24 15:25:00,64.3,64.36,64.3,64.34,21814.0,53.613,53.6631,53.613,53.6464,21814.0
2021-05-24 15:30:00,64.34,64.41,64.34,64.38,30394.0,53.6464,53.7048,53.6464,53.6797,30394.0
2021-05-24 15:35:00,64.37,64.38,64.32,64.38,43429.0,53.6714,53.6797,53.6297,53.6797,43429.0
2021-05-24 15:40:00,64.37,64.39,64.34,64.39,35660.0,53.6714,53.6881,53.6464,53.6881,35660.0
2021-05-24 15:45:00,64.38,64.43,64.36,64.41,60772.0,53.6797,53.7214,53.6631,53.7048,60772.0
2021-05-24 15:50:00,64.38,64.41,64.34,64.39,95857.0,53.6797,53.7048,53.6464,53.6881,95857.0
2021-05-24 15:55:00,64.38,64.45,64.35,64.41,227603.0,53.6797,53.7381,53.6547,53.7048,227603.0
2021-05-25 09:30:00,64.38,64.63,64.32,64.47,45886.0,53.6797,53.8882,53.6297,53.7548,45886.0
2021-05-25 09:35:00,64.58,64.74,64.52,64.72,25381.0,53.8465,53.9799,53.7965,53.9632,25381.0
2021-05-25 09:40:00,64.68,64.89,64.68,64.86,32247.0,53.9299,54.105,53.9299,54.08,32247.0
2021-05-25 09:45:00,64.84,64.88,64.59,64.65,17423.0,54.0633,54.0966,53.8548,53.9049,17423.0
2021-05-25 09:50:00,64.64,64.7,64.56,64.65,48817.0,53.8965,53.9466,53.8298,53.9049,48817.0
2021-05-25 09:55:00,64.66,64.7,64.55,64.6,25723.0,53.9132,53.9466,53.8215,53.8632,25723.0
2021-05-25 10:00:00,64.61,64.65,64.54,64.59,49337.0,53.8715,53.9049,53.8132,53.8548,49337.0
2021-05-25 10:05:00,64.59,64.62,64.53,64.58,25646.0,53.8548,53.8799,53.8048,53.8465,25646.0
2021-05-25 10:10:00,64.6,64.61,64.48,64.51,51297.0,53.8632,53.8715,53.7631,53.7881,51297.0
2021-05-25 10:15:00,64.51,64.53,64.41,64.44,24013.0,53.7881,53.8048,53.7048,53.7298,24013.0
2021-05-25 10:20:00,64.43,64.47,64.37,64.39,57558.0,53.7214,53.7548,53.6714,53.6881,57558.0
2021-05-25 10:25:00,64.39,64.47,64.39,64.41,15921.0,53.6881,53.7548,53.6881,53.7048,15921.0
2021-05-25 10:30:00,64.4,64.43,64.3,64.3,55639.0,53.6964,53.7214,53.613,53.613,55639.0
2021-05-25 10:35:00,64.3,64.41,64.29,64.39,35296.0,53.613,53.7048,53.6047,53.6881,35296.0
2021-05-25 10:40:00,64.37,64.37,64.28,64.31,27230.0,53.6714,53.6714,53.5964,53.6214,27230.0
2021-05-25 10:45:00,64.33,64.36,64.3,64.34,19178.0,53.6381,53.6631,53.613,53.6464,19178.0
2021-05-25 10:50:00,64.33,64.39,64.32,64.39,17315.0,53.6381,53.6881,53.6297,53.6881,17315.0
2021-05-25 10:55:00,64.4,64.42,64.26,64.26,30736.0,53.6964,53.7131,53.5797,53.5797,30736.0
2021-05-25 11:00:00,64.27,64.27,64.12,64.17,48794.0,53.588,53.588,53.463,53.5046,48794.0
2021-05-25 11:05:00,64.13,64.2,64.11,64.19,17716.0,53.4713,53.5297,53.4546,53.5213,17716.0
2021-05-25 11:10:00,64.19,64.25,64.18,64.25,26616.0,53.5213,53.5714,53.513,53.5714,26616.0
2021-05-25 11:15:00,64.25,64.27,64.15,64.2,20418.0,53.5714,53.588,53.488,53.5297,20418.0
2021-05-25 11:20:00,64.18,64.21,64.17,64.18,22378.0,53.513,53.538,53.5046,53.513,22378.0
2021-05-25 11:25:00,64.18,64.19,64.1,64.13,19380.0,53.513,53.5213,53.4463,53.4713,19380.0
2021-05-25 11:30:00,64.13,64.14,64.07,64.1,39885.0,53.4713,53.4796,53.4213,53.4463,39885.0
2021-05-25 11:35:00,64.11,64.17,64.08,64.13,17127.0,53.4546,53.5046,53.4296,53.4713,17127.0
2021-05-25 11:40:00,64.13,64.16,64.11,64.13,10003.0,53.4713,53.4963,53.4546,53.4713,10003.0
2021-05-25 11:45:00,64.13,64.17,64.1,64.15,13324.0,53.4713,53.5046,53.4463,53.488,13324.0
2021-05-25 11:50:00,64.14,64.15,64.11,64.12,18156.0,53.4796,53.488,53.4546,53.463,18156.0
2021-05-25 11:55:00,64.14,64.19,64.11,64.19,11491.0,53.4796,53.5213,53.4546,53.5213,11491.0
2021-05-25 12:00:00,64.19,64.22,64.15,64.19,12259.0,53.5213,53.5463,53.488,53.5213,12259.0
2021-05-25 12:05:00,64.19,64.23,64.15,64.2,18370.0,53.5213,53.5547,53.488,53.5297,18370.0
2021-05-25 12:10:00,64.21,64.21,64.12,64.17,14840.0,53.538,53.538,53.463,53.5046,14840.0
2021-05-25 12:15:00,64.17,64.24,64.15,64.24,17428.0,53.5046,53.563,53.488,53.563,17428.0
2021-05-25 12:20:00,64.25,64.25,64.16,64.17,13044.0,53.5714,53.5714,53.4963,53.5046,13044.0
2021-05-25 12:25:00,64.16,64.24,64.16,64.2,43172.0,53.4963,53.563,53.4963,53.5297,43172.0
2021-05-25 12:30:00,64.2,64.23,64.19,64.22,17863.0,53.5297,53.5547,53.5213,53.5463,17863.0
2021-05-25 12:35:00,64.22,64.22,64.18,64.18,17955.0,53.5463,53.5463,53.513,53.513,17955.0
2021-05-25 12:40:00,64.19,64.2,64.13,64.17,15569.0,53.5213,53.5297,53.4713,53.5046,15569.0
2021-05-25 12:45:00,64.18,64.24,64.18,64.2,35117.0,53.513,53.563,53.513,53.5297,35117.0
2021-05-25 12:50:00,64.19,64.25,64.18,64.2,16174.0,53.5213,53.5714,53.513,53.5297,16174.0
2021-05-25 12:55:00,64.19,64.23,64.19,64.21,17689.0,53.5213,53.5547,53.5213,53.538,17689.0
2021-05-25 13:00:00,64.21,64.22,64.14,64.18,22395.0,53.538,53.5463,53.4796,53.513,22395.0
2021-05-25 13:05:00,64.18,64.2,64.14,64.2,20730.0,53.513,53.5297,53.4796,53.5297,20730.0
2021-05-25 13:10:00,64.19,64.2,64.18,64.19,20760.0,53.5213,53.5297,53.513,53.5213,20760.0
2021-05-25 13:15:00,64.19,64.2,64.17,64.17,15836.0,53.5213,53.5297,53.5046,53.5046,15836.0
2021-05-25 13:20:00,64.18,64.18,64.14,64.17,17244.0,53.513,53.513,53.4796,53.5046,17244.0
2021-05-25 13:25:00,64.17,64.17,64.1,64.12,24192.0,53.5046,53.5046,53.4463,53.463,24192.0
2021-05-25 13:30:00,64.12,64.12,64.1,64.12,17623.0,53.463,53.463,53.4463,53.463,17623.0
2021-05-25 13:35:00,64.12,64.13,64.09,64.11,17367.0,53.463,53.4713,53.4379,53.4546,17367.0
2021-05-25 13:40:00,64.11,64.12,64.06,64.06,23612.0,53.4546,53.463,53.4129,53.4129,23612.0
2021-05-25 13:45:00,64.07,64.07,64.0,64.03,11394.0,53.4213,53.4213,53.3629,53.3879,11394.0
2021-05-25 13:50:00,64.04,64.07,64.02,64.05,8463.0,53.3963,53.4213,53.3796,53.4046,8463.0
2021-05-25 13:55:00,64.05,64.05,63.92,63.92,27210.0,53.4046,53.4046,53.2962,53.2962,27210.0
2021-05-25 14:00:00,63.92,63.95,63.85,63.9,19840.0,53.2962,53.3212,53.2378,53.2795,19840.0
2021-05-25 14:05:00,63.9,63.95,63.9,63.92,16421.0,53.2795,53.3212,53.2795,53.2962,16421.0
2021-05-25 14:10:00,63.92,63.94,63.89,63.91,21409.0,53.2962,53.3129,53.2712,53.2879,21409.0
2021-05-25 14:15:00,63.9,63.92,63.88,63.89,21519.0,53.2795,53.2962,53.2628,53.2712,21519.0
2021-05-25 14:20:00,63.88,63.89,63.76,63.77,21289.0,53.2628,53.2712,53.1628,53.1711,21289.0
2021-05-25 14:25:00,63.76,63.79,63.75,63.75,23671.0,53.1628,53.1878,53.1545,53.1545,23671.0
2021-05-25 14:30:00,63.74,63.77,63.74,63.75,25869.0,53.1461,53.1711,53.1461,53.1545,25869.0
2021-05-25 14:35:00,63.75,63.77,63.65,63.75,49919.0,53.1545,53.1711,53.0711,53.1545,49919.0
2021-05-25 14:40:00,63.76,63.81,63.74,63.76,28685.0,53.1628,53.2045,53.1461,53.1628,28685.0
2021-05-25 14:45:00,63.75,63.76,63.72,63.74,32993.0,53.1545,53.1628,53.1294,53.1461,32993.0
2021-05-25 14:50:00,63.75,63.76,63.72,63.73,23959.0,53.1545,53.1628,53.1294,53.1378,23959.0
2021-05-25 14:55:00,63.73,63.74,63.69,63.7,47338.0,53.1378,53.1461,53.1044,53.1128,47338.0
2021-05-25 15:00:00,63.7,63.7,63.59,63.67,55175.0,53.1128,53.1128,53.021,53.0878,55175.0
2021-05-25 15:05:00,63.66,63.78,63.65,63.73,29275.0,53.0794,53.1795,53.0711,53.1378,29275.0
2021-05-25 15:10:00,63.72,63.78,63.69,63.78,46152.0,53.1294,53.1795,53.1044,53.1795,46152.0
2021-05-25 15:15:00,63.78,63.84,63.76,63.84,18542.0,53.1795,53.2295,53.1628,53.2295,18542.0
2021-05-25 15:20:00,63.84,63.91,63.82,63.87,23289.0,53.2295,53.2879,53.2128,53.2545,23289.0
2021-05-25 15:25:00,63.87,63.89,63.84,63.84,15083.0,53.2545,53.2712,53.2295,53.2295,15083.0
2021-05-25 15:30:00,63.84,63.84,63.74,63.78,51616.0,53.2295,53.2295,53.1461,53.1795,51616.0
2021-05-25 15:35:00,63.78,63.85,63.76,63.83,40610.0,53.1795,53.2378,53.1628,53.2212,40610.0
2021-05-25 15:40:00,63.83,63.92,63.82,63.9,30975.0,53.2212,53.2962,53.2128,53.2795,30975.0
2021-05-25 15:45:00,63.89,63.91,63.75,63.75,64840.0,53.2712,53.2879,53.1545,53.1545,64840.0
2021-05-25 15:50:00,63.76,63.79,63.67,63.72,119322.0,53.1628,53.1878,53.0878,53.1294,119322.0
2021-05-25 15:55:00,63.72,63.75,63.58,63.61,441412.0,53.1294,53.1545,53.0127,53.0377,441412.0
2021-05-26 09:30:00,63.18,63.55,63.13,63.49,65735.0,53.1054,53.4164,53.0633,53.3659,65735.0
2021-05-26 09:35:00,63.53,63.68,63.26,63.27,44338.0,53.3996,53.5256,53.1726,53.181,44338.0
2021-05-26 09:40:00,63.27,63.33,63.18,63.28,22724.0,53.181,53.2314,53.1054,53.1894,22724.0
2021-05-26 09:45:00,63.24,63.34,63.2,63.2,37494.0,53.1558,53.2399,53.1222,53.1222,37494.0
2021-05-26 09:50:00,63.19,63.34,63.16,63.33,38480.0,53.1138,53.2399,53.0886,53.2314,38480.0
2021-05-26 09:55:00,63.33,63.38,63.24,63.28,29446.0,53.2314,53.2735,53.1558,53.1894,29446.0
2021-05-26 10:00:00,63.31,63.31,63.15,63.19,34240.0,53.2146,53.2146,53.0801,53.1138,34240.0
2021-05-26 10:05:00,63.22,63.25,63.09,63.14,20512.0,53.139,53.1642,53.0297,53.0717,20512.0
2021-05-26 10:10:00,63.14,63.22,63.13,63.22,34708.0,53.0717,53.139,53.0633,53.139,34708.0
2021-05-26 10:15:00,63.22,63.24,63.16,63.21,32085.0,53.139,53.1558,53.0886,53.1306,32085.0
2021-05-26 10:20:00,63.21,63.22,63.11,63.2,60565.0,53.1306,53.139,53.0465,53.1222,60565.0
2021-05-26 10:25:00,63.22,63.25,63.06,63.15,96025.0,53.139,53.1642,53.0045,53.0801,96025.0
2021-05-26 10:30:00,63.15,63.17,62.79,62.8,108415.0,53.0801,53.097,52.7776,52.786,108415.0
2021-05-26 10:35:00,62.8,62.84,62.64,62.8,85665.0,52.786,52.8196,52.6515,52.786,85665.0
2021-05-26 10:40:00,62.8,62.81,62.59,62.77,67604.0,52.786,52.7944,52.6094,52.7607,67604.0
2021-05-26 10:45:00,62.76,62.76,62.57,62.63,25862.0,52.7523,52.7523,52.5926,52.6431,25862.0
2021-05-26 10:50:00,62.63,62.64,62.54,62.55,20026.0,52.6431,52.6515,52.5674,52.5758,20026.0
2021-05-26 10:55:00,62.55,62.6,62.53,62.53,24612.0,52.5758,52.6179,52.559,52.559,24612.0
2021-05-26 11:00:00,62.54,62.59,62.48,62.56,31456.0,52.5674,52.6094,52.517,52.5842,31456.0
2021-05-26 11:05:00,62.55,62.62,62.51,62.56,15522.0,52.5758,52.6347,52.5422,52.5842,15522.0
2021-05-26 11:10:00,62.55,62.56,62.45,62.51,37314.0,52.5758,52.5842,52.4918,52.5422,37314.0
2021-05-26 11:15:00,62.51,62.59,62.49,62.59,25190.0,52.5422,52.6094,52.5254,52.6094,25190.0
2021-05-26 11:20:00,62.6,62.64,62.51,62.54,18802.0,52.6179,52.6515,52.5422,52.5674,18802.0
2021-05-26 11:25:00,62.53,62.61,62.46,62.57,25532.0,52.559,52.6263,52.5002,52.5926,25532.0
2021-05-26 11:30:00,62.56,62.68,62.55,62.68,44447.0,52.5842,52.6851,52.5758,52.6851,44447.0
2021-05-26 11:35:00,62.67,62.67,62.62,62.63,16909.0,52.6767,52.6767,52.6347,52.6431,16909.0
2021-05-26 11:40:00,62.64,62.71,62.59,62.63,40691.0,52.6515,52.7103,52.6094,52.6431,40691.0
2021-05-26 11:45:00,62.64,62.78,62.64,62.75,72404.0,52.6515,52.7691,52.6515,52.7439,72404.0
2021-05-26 11:50:00,62.75,62.81,62.73,62.79,43328.0,52.7439,52.7944,52.7271,52.7776,43328.0
2021-05-26 11:55:00,62.79,62.83,62.78,62.81,10331.0,52.7776,52.8112,52.7691,52.7944,10331.0
2021-05-26 12:00:00,62.81,62.83,62.76,62.77,12929.0,52.7944,52.8112,52.7523,52.7607,12929.0
2021-05-26 12:05:00,62.77,62.84,62.76,62.8,12736.0,52.7607,52.8196,52.7523,52.786,12736.0
2021-05-26 12:10:00,62.8,62.81,62.78,62.79,10330.0,52.786,52.7944,52.7691,52.7776,10330.0
2021-05-26 12:15:00,62.78,62.86,62.77,62.84,8670.0,52.7691,52.8364,52.7607,52.8196,8670.0
2021-05-26 12:20:00,62.83,62.93,62.83,62.85,18152.0,52.8112,52.8952,52.8112,52.828,18152.0
2021-05-26 12:25:00,62.87,62.9,62.83,62.89,22037.0,52.8448,52.87,52.8112,52.8616,22037.0
2021-05-26 12:30:00,62.91,62.96,62.9,62.94,11130.0,52.8784,52.9204,52.87,52.9036,11130.0
2021-05-26 12:35:00,62.93,62.94,62.89,62.92,16534.0,52.8952,52.9036,52.8616,52.8868,16534.0
2021-05-26 12:40:00,62.93,63.01,62.92,63.01,18154.0,52.8952,52.9625,52.8868,52.9625,18154.0
2021-05-26 12:45:00,63.0,63.04,62.99,63.03,8892.0,52.9541,52.9877,52.9457,52.9793,8892.0
2021-05-26 12:50:00,63.02,63.06,62.98,63.03,20816.0,52.9709,53.0045,52.9373,52.9793,20816.0
2021-05-26 12:55:00,63.04,63.07,63.0,63.02,13071.0,52.9877,53.0129,52.9541,52.9709,13071.0
2021-05-26 13:00:00,63.01,63.09,63.0,63.09,18108.0,52.9625,53.0297,52.9541,53.0297,18108.0
2021-05-26 13:05:00,63.08,63.12,63.05,63.06,17783.0,53.0213,53.0549,52.9961,53.0045,17783.0
2021-05-26 13:10:00,63.05,63.13,63.05,63.13,11272.0,52.9961,53.0633,52.9961,53.0633,11272.0
2021-05-26 13:15:00,63.13,63.21,63.12,63.2,18088.0,53.0633,53.1306,53.0549,53.1222,18088.0
2021-05-26 13:20:00,63.2,63.22,63.16,63.21,23076.0,53.1222,53.139,53.0886,53.1306,23076.0
2021-05-26 13:25:00,63.2,63.25,63.2,63.24,17012.0,53.1222,53.1642,53.1222,53.1558,17012.0
2021-05-26 13:30:00,63.23,63.24,63.19,63.22,13703.0,53.1474,53.1558,53.1138,53.139,13703.0
2021-05-26 13:35:00,63.23,63.32,63.23,63.31,14527.0,53.1474,53.223,53.1474,53.2146,14527.0
2021-05-26 13:40:00,63.32,63.32,63.21,63.23,12962.0,53.223,53.223,53.1306,53.1474,12962.0
2021-05-26 13:45:00,63.23,63.26,63.18,63.2,16196.0,53.1474,53.1726,53.1054,53.1222,16196.0
2021-05-26 13:50:00,63.2,63.25,63.19,63.25,14054.0,53.1222,53.1642,53.1138,53.1642,14054.0
2021-05-26 13:55:00,63.26,63.32,63.26,63.29,17245.0,53.1726,53.223,53.1726,53.1978,17245.0
2021-05-26 14:00:00,63.29,63.33,63.24,63.31,16740.0,53.1978,53.2314,53.1558,53.2146,16740.0
2021-05-26 14:05:00,63.32,63.35,63.31,63.33,13438.0,53.223,53.2483,53.2146,53.2314,13438.0
2021-05-26 14:10:00,63.34,63.4,63.34,63.4,21131.0,53.2399,53.2903,53.2399,53.2903,21131.0
2021-05-26 14:15:00,63.39,63.43,63.33,63.41,16651.0,53.2819,53.3155,53.2314,53.2987,16651.0
2021-05-26 14:20:00,63.42,63.46,63.4,63.45,11942.0,53.3071,53.3407,53.2903,53.3323,11942.0
2021-05-26 14:25:00,63.45,63.48,63.43,63.47,13172.0,53.3323,53.3575,53.3155,53.3491,13172.0
2021-05-26 14:30:00,63.47,63.49,63.44,63.49,9456.0,53.3491,53.3659,53.3239,53.3659,9456.0
2021-05-26 14:35:00,63.49,63.5,63.45,63.47,12915.0,53.3659,53.3743,53.3323,53.3491,12915.0
2021-05-26 14:40:00,63.48,63.51,63.46,63.48,12302.0,53.3575,53.3827,53.3407,53.3575,12302.0
2021-05-26 14:45:00,63.49,63.49,63.42,63.43,8428.0,53.3659,53.3659,53.3071,53.3155,8428.0
2021-05-26 14:50:00,63.43,63.43,63.39,63.39,12225.0,53.3155,53.3155,53.2819,53.2819,12225.0
2021-05-26 14:55:00,63.38,63.41,63.35,63.4,9327.0,53.2735,53.2987,53.2483,53.2903,9327.0
2021-05-26 15:00:00,63.4,63.4,63.36,63.39,15139.0,53.2903,53.2903,53.2567,53.2819,15139.0
2021-05-26 15:05:00,63.38,63.4,63.35,63.37,21067.0,53.2735,53.2903,53.2483,53.2651,21067.0
2021-05-26 15:10:00,63.37,63.46,63.35,63.46,15069.0,53.2651,53.3407,53.2483,53.3407,15069.0
2021-05-26 15:15:00,63.45,63.46,63.4,63.42,13275.0,53.3323,53.3407,53.2903,53.3071,13275.0
2021-05-26 15:20:00,63.42,63.43,63.37,63.39,11969.0,53.3071,53.3155,53.2651,53.2819,11969.0
2021-05-26 15:25:00,63.39,63.43,63.39,63.42,12156.0,53.2819,53.3155,53.2819,53.3071,12156.0
2021-05-26 15:30:00,63.42,63.45,63.4,63.45,37061.0,53.3071,53.3323,53.2903,53.3323,37061.0
2021-05-26 15:35:00,63.45,63.45,63.28,63.28,57078.0,53.3323,53.3323,53.1894,53.1894,57078.0
2021-05-26 15:40:00,63.29,63.38,63.28,63.31,40616.0,53.1978,53.2735,53.1894,53.2146,40616.0
2021-05-26 15:45:00,63.32,63.33,63.27,63.28,29188.0,53.223,53.2314,53.181,53.1894,29188.0
2021-05-26 15:50:00,63.27,63.31,63.26,63.3,79612.0,53.181,53.2146,53.1726,53.2062,79612.0
2021-05-26 15:55:00,63.28,63.38,63.25,63.36,163837.0,53.1894,53.2735,53.1642,53.2567,163837.0
2021-05-27 09:30:00,63.5,64.21,63.45,64.17,82126.0,53.3743,53.9711,53.3323,53.9375,82126.0
2021-05-27 09:35:00,64.22,64.44,64.16,64.26,31292.0,53.9795,54.1644,53.9291,54.0131,31292.0
2021-05-27 09:40:00,64.26,64.43,64.26,64.36,21610.0,54.0131,54.156,54.0131,54.0972,21610.0
2021-05-27 09:45:00,64.4,64.51,64.29,64.49,21412.0,54.1308,54.2233,54.0384,54.2065,21412.0
2021-05-27 09:50:00,64.51,64.53,64.4,64.42,21680.0,54.2233,54.2401,54.1308,54.1476,21680.0
2021-05-27 09:55:00,64.42,64.47,64.4,64.42,8693.0,54.1476,54.1897,54.1308,54.1476,8693.0
2021-05-27 10:00:00,64.42,64.44,64.09,64.15,25827.0,54.1476,54.1644,53.8703,53.9207,25827.0
2021-05-27 10:05:00,64.18,64.24,64.09,64.14,21599.0,53.9459,53.9963,53.8703,53.9123,21599.0
2021-05-27 10:10:00,64.15,64.15,64.07,64.12,28110.0,53.9207,53.9207,53.8534,53.8955,28110.0
2021-05-27 10:15:00,64.11,64.13,64.01,64.11,57910.0,53.8871,53.9039,53.803,53.8871,57910.0
2021-05-27 10:20:00,64.1,64.12,63.94,64.01,35741.0,53.8787,53.8955,53.7442,53.803,35741.0
2021-05-27 10:25:00,64.02,64.05,63.99,64.05,20702.0,53.8114,53.8366,53.7862,53.8366,20702.0
2021-05-27 10:30:00,64.03,64.07,64.0,64.05,40997.0,53.8198,53.8534,53.7946,53.8366,40997.0
2021-05-27 10:35:00,64.06,64.15,64.06,64.1,14847.0,53.845,53.9207,53.845,53.8787,14847.0
2021-05-27 10:40:00,64.11,64.12,64.04,64.07,13332.0,53.8871,53.8955,53.8282,53.8534,13332.0
2021-05-27 10:45:00,64.08,64.11,64.05,64.09,26995.0,53.8619,53.8871,53.8366,53.8703,26995.0
2021-05-27 10:50:00,64.09,64.11,64.0,64.03,27602.0,53.8703,53.8871,53.7946,53.8198,27602.0
2021-05-27 10:55:00,64.02,64.11,63.99,64.05,17843.0,53.8114,53.8871,53.7862,53.8366,17843.0
2021-05-27 11:00:00,64.06,64.14,64.03,64.05,42837.0,53.845,53.9123,53.8198,53.8366,42837.0
2021-05-27 11:05:00,64.05,64.07,64.01,64.01,12244.0,53.8366,53.8534,53.803,53.803,12244.0
2021-05-27 11:10:00,64.01,64.07,63.99,64.06,17562.0,53.803,53.8534,53.7862,53.845,17562.0
2021-05-27 11:15:00,64.07,64.08,64.02,64.05,25505.0,53.8534,53.8619,53.8114,53.8366,25505.0
2021-05-27 11:20:00,64.05,64.08,64.03,64.06,12300.0,53.8366,53.8619,53.8198,53.845,12300.0
2021-05-27 11:25:00,64.05,64.08,64.01,64.02,24668.0,53.8366,53.8619,53.803,53.8114,24668.0
2021-05-27 11:30:00,64.01,64.08,63.98,64.08,26592.0,53.803,53.8619,53.7778,53.8619,26592.0
2021-05-27 11:35:00,64.07,64.09,64.04,64.09,18668.0,53.8534,53.8703,53.8282,53.8703,18668.0
2021-05-27 11:40:00,64.09,64.11,64.02,64.03,16106.0,53.8703,53.8871,53.8114,53.8198,16106.0
2021-05-27 11:45:00,64.03,64.04,63.99,64.03,24462.0,53.8198,53.8282,53.7862,53.8198,24462.0
2021-05-27 11:50:00,64.03,64.1,64.03,64.08,9332.0,53.8198,53.8787,53.8198,53.8619,9332.0
2021-05-27 11:55:00,64.08,64.1,64.07,64.08,13896.0,53.8619,53.8787,53.8534,53.8619,13896.0
2021-05-27 12:00:00,64.07,64.11,64.04,64.11,7294.0,53.8534,53.8871,53.8282,53.8871,7294.0
2021-05-27 12:05:00,64.15,64.15,64.07,64.08,5769.0,53.9207,53.9207,53.8534,53.8619,5769.0
2021-05-27 12:10:00,64.08,64.11,64.05,64.11,7619.0,53.8619,53.8871,53.8366,53.8871,7619.0
2021-05-27 12:15:00,64.11,64.2,64.1,64.2,10164.0,53.8871,53.9627,53.8787,53.9627,10164.0
2021-05-27 12:20:00,64.19,64.24,64.17,64.24,8281.0,53.9543,53.9963,53.9375,53.9963,8281.0
2021-05-27 12:25:00,64.23,64.24,64.14,64.14,7428.0,53.9879,53.9963,53.9123,53.9123,7428.0
2021-05-27 12:30:00,64.16,64.21,64.16,64.2,5627.0,53.9291,53.9711,53.9291,53.9627,5627.0
2021-05-27 12:35:00,64.2,64.2,64.07,64.07,6947.0,53.9627,53.9627,53.8534,53.8534,6947.0
2021-05-27 12:40:00,64.06,64.09,64.05,64.08,11953.0,53.845,53.8703,53.8366,53.8619,11953.0
2021-05-27 12:45:00,64.07,64.09,64.04,64.08,23173.0,53.8534,53.8703,53.8282,53.8619,23173.0
2021-05-27 12:50:00,64.07,64.08,64.03,64.08,28322.0,53.8534,53.8619,53.8198,53.8619,28322.0
2021-05-27 12:55:00,64.07,64.08,64.01,64.03,19905.0,53.8534,53.8619,53.803,53.8198,19905.0
2021-05-27 13:00:00,64.03,64.06,63.93,63.99,31021.0,53.8198,53.845,53.7358,53.7862,31021.0
2021-05-27 13:05:00,64.0,64.02,63.94,63.96,29898.0,53.7946,53.8114,53.7442,53.761,29898.0
2021-05-27 13:10:00,63.96,63.97,63.94,63.95,7053.0,53.761,53.7694,53.7442,53.7526,7053.0
2021-05-27 13:15:00,63.95,63.97,63.94,63.95,11975.0,53.7526,53.7694,53.7442,53.7526,11975.0
2021-05-27 13:20:00,63.94,63.98,63.92,63.94,31373.0,53.7442,53.7778,53.7274,53.7442,31373.0
2021-05-27 13:25:00,63.94,63.99,63.91,63.98,13498.0,53.7442,53.7862,53.719,53.7778,13498.0
2021-05-27 13:30:00,63.98,63.98,63.86,63.88,25964.0,53.7778,53.7778,53.6769,53.6937,25964.0
2021-05-27 13:35:00,63.89,63.9,63.81,63.86,26010.0,53.7021,53.7106,53.6349,53.6769,26010.0
2021-05-27 13:40:00,63.85,63.85,63.76,63.79,25411.0,53.6685,53.6685,53.5929,53.6181,25411.0
2021-05-27 13:45:00,63.81,63.84,63.79,63.82,19624.0,53.6349,53.6601,53.6181,53.6433,19624.0
2021-05-27 13:50:00,63.81,63.83,63.79,63.82,10062.0,53.6349,53.6517,53.6181,53.6433,10062.0
2021-05-27 13:55:00,63.82,63.86,63.79,63.8,35555.0,53.6433,53.6769,53.6181,53.6265,35555.0
2021-05-27 14:00:00,63.8,63.89,63.78,63.83,32236.0,53.6265,53.7021,53.6097,53.6517,32236.0
2021-05-27 14:05:00,63.83,63.86,63.75,63.85,37615.0,53.6517,53.6769,53.5845,53.6685,37615.0
2021-05-27 14:10:00,63.84,63.88,63.84,63.85,29326.0,53.6601,53.6937,53.6601,53.6685,29326.0
2021-05-27 14:15:00,63.85,63.87,63.81,63.82,13651.0,53.6685,53.6853,53.6349,53.6433,13651.0
2021-05-27 14:20:00,63.81,63.81,63.74,63.74,20148.0,53.6349,53.6349,53.5761,53.5761,20148.0
2021-05-27 14:25:00,63.74,63.77,63.7,63.77,18325.0,53.5761,53.6013,53.5424,53.6013,18325.0
2021-05-27 14:30:00,63.77,63.86,63.76,63.86,27305.0,53.6013,53.6769,53.5929,53.6769,27305.0
2021-05-27 14:35:00,63.85,63.89,63.84,63.85,13848.0,53.6685,53.7021,53.6601,53.6685,13848.0
2021-05-27 14:40:00,63.85,63.87,63.83,63.86,17443.0,53.6685,53.6853,53.6517,53.6769,17443.0
2021-05-27 14:45:00,63.86,63.89,63.84,63.88,22683.0,53.6769,53.7021,53.6601,53.6937,22683.0
2021-05-27 14:50:00,63.87,63.94,63.84,63.94,29813.0,53.6853,53.7442,53.6601,53.7442,29813.0
2021-05-27 14:55:00,63.94,63.95,63.86,63.92,83556.0,53.7442,53.7526,53.6769,53.7274,83556.0
2021-05-27 15:00:00,63.92,63.93,63.79,63.87,59638.0,53.7274,53.7358,53.6181,53.6853,59638.0
2021-05-27 15:05:00,63.87,63.92,63.84,63.9,41908.0,53.6853,53.7274,53.6601,53.7106,41908.0
2021-05-27 15:10:00,63.89,63.92,63.86,63.86,21084.0,53.7021,53.7274,53.6769,53.6769,21084.0
2021-05-27 15:15:00,63.86,63.92,63.85,63.89,28239.0,53.6769,53.7274,53.6685,53.7021,28239.0
2021-05-27 15:20:00,63.9,63.91,63.84,63.87,19651.0,53.7106,53.719,53.6601,53.6853,19651.0
2021-05-27 15:25:00,63.88,63.91,63.87,63.87,15757.0,53.6937,53.719,53.6853,53.6853,15757.0
2021-05-27 15:30:00,63.87,63.89,63.77,63.85,117495.0,53.6853,53.7021,53.6013,53.6685,117495.0
2021-05-27 15:35:00,63.85,63.87,63.75,63.8,90130.0,53.6685,53.6853,53.5845,53.6265,90130.0
2021-05-27 15:40:00,63.8,63.8,63.59,63.6,76712.0,53.6265,53.6265,53.45,53.4584,76712.0
2021-05-27 15:45:00,63.6,63.63,63.43,63.43,135965.0,53.4584,53.4836,53.3155,53.3155,135965.0
2021-05-27 15:50:00,63.43,63.43,63.31,63.37,207463.0,53.3155,53.3155,53.2146,53.2651,207463.0
2021-05-27 15:55:00,63.36,63.88,63.34,63.79,899774.0,53.2567,53.6937,53.2399,53.6181,899774.0
2021-05-28 09:30:00,63.5,63.75,63.26,63.46,89501.0,53.3743,53.5845,53.1726,53.3407,89501.0
2021-05-28 09:35:00,63.47,63.51,63.14,63.17,21841.0,53.3491,53.3827,53.0717,53.097,21841.0
2021-05-28 09:40:00,63.15,63.22,63.0,63.17,16432.0,53.0801,53.139,52.9541,53.097,16432.0
2021-05-28 09:45:00,63.22,63.34,63.13,63.28,13137.0,53.139,53.2399,53.0633,53.1894,13137.0
2021-05-28 09:50:00,63.28,63.33,63.22,63.3,12377.0,53.1894,53.2314,53.139,53.2062,12377.0
2021-05-28 09:55:00,63.33,63.39,63.2,63.39,24649.0,53.2314,53.2819,53.1222,53.2819,24649.0
2021-05-28 10:00:00,63.4,63.46,63.24,63.32,24702.0,53.2903,53.3407,53.1558,53.223,24702.0
2021-05-28 10:05:00,63.36,63.39,63.09,63.13,12393.0,53.2567,53.2819,53.0297,53.0633,12393.0
2021-05-28 10:10:00,63.13,63.15,63.01,63.03,13163.0,53.0633,53.0801,52.9625,52.9793,13163.0
2021-05-28 10:15:00,63.01,63.03,62.92,62.98,15142.0,52.9625,52.9793,52.8868,52.9373,15142.0
2021-05-28 10:20:00,62.94,62.96,62.81,62.85,13941.0,52.9036,52.9204,52.7944,52.828,13941.0
2021-05-28 10:25:00,62.85,62.94,62.85,62.89,19480.0,52.828,52.9036,52.828,52.8616,19480.0
2021-05-28 10:30:00,62.92,62.97,62.87,62.93,12004.0,52.8868,52.9289,52.8448,52.8952,12004.0
2021-05-28 10:35:00,62.94,62.98,62.81,62.82,14311.0,52.9036,52.9373,52.7944,52.8028,14311.0
2021-05-28 10:40:00,62.83,62.86,62.76,62.79,12570.0,52.8112,52.8364,52.7523,52.7776,12570.0
2021-05-28 10:45:00,62.8,62.86,62.8,62.86,8874.0,52.786,52.8364,52.786,52.8364,8874.0
2021-05-28 10:50:00,62.88,62.94,62.86,62.87,13128.0,52.8532,52.9036,52.8364,52.8448,13128.0
2021-05-28 10:55:00,62.85,62.91,62.84,62.88,8064.0,52.828,52.8784,52.8196,52.8532,8064.0
2021-05-28 11:00:00,62.87,62.87,62.76,62.78,20853.0,52.8448,52.8448,52.7523,52.7691,20853.0
2021-05-28 11:05:00,62.8,62.82,62.75,62.76,22810.0,52.786,52.8028,52.7439,52.7523,22810.0
2021-05-28 11:10:00,62.78,62.78,62.65,62.69,27108.0,52.7691,52.7691,52.6599,52.6935,27108.0
2021-05-28 11:15:00,62.7,62.81,62.7,62.76,10962.0,52.7019,52.7944,52.7019,52.7523,10962.0
2021-05-28 11:20:00,62.78,62.9,62.76,62.87,9561.0,52.7691,52.87,52.7523,52.8448,9561.0
2021-05-28 11:25:00,62.85,62.86,62.78,62.86,10706.0,52.828,52.8364,52.7691,52.8364,10706.0
2021-05-28 11:30:00,62.86,62.91,62.84,62.88,17501.0,52.8364,52.8784,52.8196,52.8532,17501.0
2021-05-28 11:35:00,62.89,62.92,62.77,62.83,12540.0,52.8616,52.8868,52.7607,52.8112,12540.0
2021-05-28 11:40:00,62.82,62.82,62.75,62.77,5019.0,52.8028,52.8028,52.7439,52.7607,5019.0
2021-05-28 11:45:00,62.77,62.78,62.71,62.78,8942.0,52.7607,52.7691,52.7103,52.7691,8942.0
2021-05-28 11:50:00,62.77,62.85,62.75,62.84,10851.0,52.7607,52.828,52.7439,52.8196,10851.0
2021-05-28 11:55:00,62.84,62.88,62.83,62.88,7077.0,52.8196,52.8532,52.8112,52.8532,7077.0
2021-05-28 12:00:00,62.87,62.87,62.79,62.85,9565.0,52.8448,52.8448,52.7776,52.828,9565.0
2021-05-28 12:05:00,62.86,62.9,62.84,62.84,8612.0,52.8364,52.87,52.8196,52.8196,8612.0
2021-05-28 12:10:00,62.86,62.94,62.85,62.89,8607.0,52.8364,52.9036,52.828,52.8616,8607.0
2021-05-28 12:15:00,62.89,62.91,62.86,62.89,7877.0,52.8616,52.8784,52.8364,52.8616,7877.0
2021-05-28 12:20:00,62.9,62.92,62.9,62.92,4813.0,52.87,52.8868,52.87,52.8868,4813.0
2021-05-28 12:25:00,62.91,62.92,62.88,62.92,4105.0,52.8784,52.8868,52.8532,52.8868,4105.0
2021-05-28 12:30:00,62.91,62.92,62.86,62.87,8220.0,52.8784,52.8868,52.8364,52.8448,8220.0
2021-05-28 12:35:00,62.88,62.88,62.79,62.8,8006.0,52.8532,52.8532,52.7776,52.786,8006.0
2021-05-28 12:40:00,62.8,62.81,62.76,62.8,3480.0,52.786,52.7944,52.7523,52.786,3480.0
2021-05-28 12:45:00,62.79,62.83,62.76,62.77,10494.0,52.7776,52.8112,52.7523,52.7607,10494.0
2021-05-28 12:50:00,62.79,62.81,62.77,62.78,7098.0,52.7776,52.7944,52.7607,52.7691,7098.0
2021-05-28 12:55:00,62.78,62.79,62.66,62.66,11932.0,52.7691,52.7776,52.6683,52.6683,11932.0
2021-05-28 13:00:00,62.66,62.72,62.64,62.72,8153.0,52.6683,52.7187,52.6515,52.7187,8153.0
2021-05-28 13:05:00,62.73,62.79,62.7,62.7,7514.0,52.7271,52.7776,52.7019,52.7019,7514.0
2021-05-28 13:10:00,62.7,62.74,62.7,62.7,5627.0,52.7019,52.7355,52.7019,52.7019,5627.0
2021-05-28 13:15:00,62.7,62.82,62.69,62.81,11364.0,52.7019,52.8028,52.6935,52.7944,11364.0
2021-05-28 13:20:00,62.82,62.91,62.81,62.91,13215.0,52.8028,52.8784,52.7944,52.8784,13215.0
2021-05-28 13:25:00,62.9,62.96,62.9,62.95,6797.0,52.87,52.9204,52.87,52.912,6797.0
2021-05-28 13:30:00,62.95,62.96,62.91,62.91,10596.0,52.912,52.9204,52.8784,52.8784,10596.0
2021-05-28 13:35:00,62.9,62.99,62.88,62.98,28236.0,52.87,52.9457,52.8532,52.9373,28236.0
2021-05-28 13:40:00,62.99,62.99,62.91,62.95,10345.0,52.9457,52.9457,52.8784,52.912,10345.0
2021-05-28 13:45:00,62.94,63.0,62.94,62.99,10091.0,52.9036,52.9541,52.9036,52.9457,10091.0
2021-05-28 13:50:00,62.98,63.04,62.96,63.02,10026.0,52.9373,52.9877,52.9204,52.9709,10026.0
2021-05-28 13:55:00,63.02,63.03,62.98,62.99,11769.0,52.9709,52.9793,52.9373,52.9457,11769.0
2021-05-28 14:00:00,63.0,63.1,63.0,63.08,13366.0,52.9541,53.0381,52.9541,53.0213,13366.0
2021-05-28 14:05:00,63.07,63.11,63.07,63.09,7954.0,53.0129,53.0465,53.0129,53.0297,7954.0
2021-05-28 14:10:00,63.12,63.14,63.11,63.11,11484.0,53.0549,53.0717,53.0465,53.0465,11484.0
2021-05-28 14:15:00,63.11,63.11,63.05,63.07,11592.0,53.0465,53.0465,52.9961,53.0129,11592.0
2021-05-28 14:20:00,63.07,63.12,63.06,63.1,10557.0,53.0129,53.0549,53.0045,53.0381,10557.0
2021-05-28 14:25:00,63.11,63.15,63.11,63.14,10008.0,53.0465,53.0801,53.0465,53.0717,10008.0
2021-05-28 14:30:00,63.14,63.22,63.12,63.18,16146.0,53.0717,53.139,53.0549,53.1054,16146.0
2021-05-28 14:35:00,63.2,63.2,63.13,63.15,10303.0,53.1222,53.1222,53.0633,53.0801,10303.0
2021-05-28 14:40:00,63.12,63.15,63.09,63.13,18910.0,53.0549,53.0801,53.0297,53.0633,18910.0
2021-05-28 14:45:00,63.12,63.12,63.05,63.06,18203.0,53.0549,53.0549,52.9961,53.0045,18203.0
2021-05-28 14:50:00,63.05,63.06,63.0,63.06,14335.0,52.9961,53.0045,52.9541,53.0045,14335.0
2021-05-28 14:55:00,63.07,63.07,63.0,63.0,14174.0,53.0129,53.0129,52.9541,52.9541,14174.0
2021-05-28 15:00:00,63.01,63.07,62.99,63.07,26213.0,52.9625,53.0129,52.9457,53.0129,26213.0
2021-05-28 15:05:00,63.06,63.13,63.05,63.08,12477.0,53.0045,53.0633,52.9961,53.0213,12477.0
2021-05-28 15:10:00,63.1,63.12,63.06,63.12,14269.0,53.0381,53.0549,53.0045,53.0549,14269.0
2021-05-28 15:15:00,63.13,63.14,63.08,63.1,12831.0,53.0633,53.0717,53.0213,53.0381,12831.0
2021-05-28 15:20:00,63.11,63.13,63.01,63.03,34811.0,53.0465,53.0633,52.9625,52.9793,34811.0
2021-05-28 15:25:00,63.04,63.11,63.0,63.01,40028.0,52.9877,53.0465,52.9541,52.9625,40028.0
2021-05-28 15:30:00,63.01,63.12,62.97,63.07,59501.0,52.9625,53.0549,52.9289,53.0129,59501.0
2021-05-28 15:35:00,63.08,63.14,63.06,63.13,43342.0,53.0213,53.0717,53.0045,53.0633,43342.0
2021-05-28 15:40:00,63.12,63.14,63.07,63.1,42927.0,53.0549,53.0717,53.0129,53.0381,42927.0
2021-05-28 15:45:00,63.1,63.2,63.1,63.17,43655.0,53.0381,53.1222,53.0381,53.097,43655.0
2021-05-28 15:50:00,63.18,63.26,63.14,63.18,82487.0,53.1054,53.1726,53.0717,53.1054,82487.0
2021-05-28 15:55:00,63.18,63.18,62.99,63.1,175650.0,53.1054,53.1054,52.9457,53.0381,175650.0
2021-06-01 09:30:00,64.16,64.29,63.86,64.01,75843.0,53.9291,54.0384,53.6769,53.803,75843.0
2021-06-01 09:35:00,64.07,64.07,63.73,63.74,10996.0,53.8534,53.8534,53.5677,53.5761,10996.0
2021-06-01 09:40:00,63.73,63.9,63.69,63.87,25563.0,53.5677,53.7106,53.534,53.6853,25563.0
2021-06-01 09:45:00,63.9,63.92,63.65,63.68,23699.0,53.7106,53.7274,53.5004,53.5256,23699.0
2021-06-01 09:50:00,63.66,63.73,63.58,63.67,31100.0,53.5088,53.5677,53.4416,53.5172,31100.0
2021-06-01 09:55:00,63.68,63.68,63.55,63.56,26799.0,53.5256,53.5256,53.4164,53.4248,26799.0
2021-06-01 10:00:00,63.57,63.75,63.55,63.66,23049.0,53.4332,53.5845,53.4164,53.5088,23049.0
2021-06-01 10:05:00,63.65,63.74,63.62,63.71,11833.0,53.5004,53.5761,53.4752,53.5509,11833.0
2021-06-01 10:10:00,63.7,63.78,63.64,63.75,11036.0,53.5424,53.6097,53.492,53.5845,11036.0
2021-06-01 10:15:00,63.74,63.78,63.6,63.65,16212.0,53.5761,53.6097,53.4584,53.5004,16212.0
2021-06-01 10:20:00,63.66,63.74,63.59,63.59,11947.0,53.5088,53.5761,53.45,53.45,11947.0
2021-06-01 10:25:00,63.58,63.59,63.43,63.45,9408.0,53.4416,53.45,53.3155,53.3323,9408.0
2021-06-01 10:30:00,63.47,63.58,63.44,63.45,19708.0,53.3491,53.4416,53.3239,53.3323,19708.0
2021-06-01 10:35:00,63.43,63.45,63.26,63.26,21226.0,53.3155,53.3323,53.1726,53.1726,21226.0
2021-06-01 10:40:00,63.25,63.35,63.23,63.25,14627.0,53.1642,53.2483,53.1474,53.1642,14627.0
2021-06-01 10:45:00,63.25,63.29,63.21,63.25,15522.0,53.1642,53.1978,53.1306,53.1642,15522.0
2021-06-01 10:50:00,63.25,63.37,63.25,63.28,16996.0,53.1642,53.2651,53.1642,53.1894,16996.0
2021-06-01 10:55:00,63.25,63.34,63.22,63.26,13629.0,53.1642,53.2399,53.139,53.1726,13629.0
2021-06-01 11:00:00,63.26,63.46,63.26,63.45,16315.0,53.1726,53.3407,53.1726,53.3323,16315.0
2021-06-01 11:05:00,63.44,63.46,63.38,63.46,22133.0,53.3239,53.3407,53.2735,53.3407,22133.0
2021-06-01 11:10:00,63.43,63.52,63.43,63.52,5558.0,53.3155,53.3911,53.3155,53.3911,5558.0
2021-06-01 11:15:00,63.53,63.55,63.44,63.48,9221.0,53.3996,53.4164,53.3239,53.3575,9221.0
2021-06-01 11:20:00,63.49,63.6,63.49,63.54,6241.0,53.3659,53.4584,53.3659,53.408,6241.0
2021-06-01 11:25:00,63.56,63.65,63.55,63.56,5818.0,53.4248,53.5004,53.4164,53.4248,5818.0
2021-06-01 11:30:00,63.58,63.58,63.5,63.53,10359.0,53.4416,53.4416,53.3743,53.3996,10359.0
2021-06-01 11:35:00,63.54,63.56,63.5,63.5,9943.0,53.408,53.4248,53.3743,53.3743,9943.0
2021-06-01 11:40:00,63.52,63.56,63.5,63.53,7712.0,53.3911,53.4248,53.3743,53.3996,7712.0
2021-06-01 11:45:00,63.53,63.53,63.46,63.48,11113.0,53.3996,53.3996,53.3407,53.3575,11113.0
2021-06-01 11:50:00,63.48,63.5,63.46,63.48,8099.0,53.3575,53.3743,53.3407,53.3575,8099.0
2021-06-01 11:55:00,63.49,63.51,63.45,63.47,16705.0,53.3659,53.3827,53.3323,53.3491,16705.0
2021-06-01 12:00:00,63.48,63.5,63.44,63.5,9654.0,53.3575,53.3743,53.3239,53.3743,9654.0
2021-06-01 12:05:00,63.49,63.52,63.47,63.5,16314.0,53.3659,53.3911,53.3491,53.3743,16314.0
2021-06-01 12:10:00,63.51,63.59,63.51,63.58,11491.0,53.3827,53.45,53.3827,53.4416,11491.0
2021-06-01 12:15:00,63.6,63.63,63.54,63.54,12852.0,53.4584,53.4836,53.408,53.408,12852.0
2021-06-01 12:20:00,63.54,63.58,63.53,63.58,6993.0,53.408,53.4416,53.3996,53.4416,6993.0
2021-06-01 12:25:00,63.59,63.62,63.59,63.61,4642.0,53.45,53.4752,53.45,53.4668,4642.0
2021-06-01 12:30:00,63.61,63.66,63.6,63.63,11107.0,53.4668,53.5088,53.4584,53.4836,11107.0
2021-06-01 12:35:00,63.63,63.68,63.6,63.66,10187.0,53.4836,53.5256,53.4584,53.5088,10187.0
2021-06-01 12:40:00,63.69,63.69,63.59,63.59,5629.0,53.534,53.534,53.45,53.45,5629.0
2021-06-01 12:45:00,63.6,63.63,63.6,63.61,2823.0,53.4584,53.4836,53.4584,53.4668,2823.0
2021-06-01 12:50:00,63.61,63.61,63.54,63.55,8248.0,53.4668,53.4668,53.408,53.4164,8248.0
2021-06-01 12:55:00,63.55,63.56,63.51,63.54,8334.0,53.4164,53.4248,53.3827,53.408,8334.0
2021-06-01 13:00:00,63.55,63.6,63.54,63.55,6690.0,53.4164,53.4584,53.408,53.4164,6690.0
2021-06-01 13:05:00,63.54,63.57,63.5,63.57,6854.0,53.408,53.4332,53.3743,53.4332,6854.0
2021-06-01 13:10:00,63.55,63.56,63.45,63.47,10488.0,53.4164,53.4248,53.3323,53.3491,10488.0
2021-06-01 13:15:00,63.51,63.52,63.46,63.49,4595.0,53.3827,53.3911,53.3407,53.3659,4595.0
2021-06-01 13:20:00,63.49,63.51,63.45,63.45,5870.0,53.3659,53.3827,53.3323,53.3323,5870.0
2021-06-01 13:25:00,63.46,63.48,63.38,63.39,9190.0,53.3407,53.3575,53.2735,53.2819,9190.0
2021-06-01 13:30:00,63.39,63.42,63.36,63.41,6312.0,53.2819,53.3071,53.2567,53.2987,6312.0
2021-06-01 13:35:00,63.41,63.48,63.38,63.46,17502.0,53.2987,53.3575,53.2735,53.3407,17502.0
2021-06-01 13:40:00,63.45,63.45,63.4,63.41,5586.0,53.3323,53.3323,53.2903,53.2987,5586.0
2021-06-01 13:45:00,63.41,63.43,63.39,63.41,7131.0,53.2987,53.3155,53.2819,53.2987,7131.0
2021-06-01 13:50:00,63.41,63.44,63.4,63.42,12938.0,53.2987,53.3239,53.2903,53.3071,12938.0
2021-06-01 13:55:00,63.42,63.45,63.41,63.41,5071.0,53.3071,53.3323,53.2987,53.2987,5071.0
2021-06-01 14:00:00,63.42,63.49,63.4,63.47,8761.0,53.3071,53.3659,53.2903,53.3491,8761.0
2021-06-01 14:05:00,63.47,63.52,63.46,63.46,15375.0,53.3491,53.3911,53.3407,53.3407,15375.0
2021-06-01 14:10:00,63.45,63.5,63.45,63.49,9357.0,53.3323,53.3743,53.3323,53.3659,9357.0
2021-06-01 14:15:00,63.5,63.52,63.46,63.49,7839.0,53.3743,53.3911,53.3407,53.3659,7839.0
2021-06-01 14:20:00,63.49,63.49,63.45,63.46,8068.0,53.3659,53.3659,53.3323,53.3407,8068.0
2021-06-01 14:25:00,63.46,63.49,63.45,63.49,10557.0,53.3407,53.3659,53.3323,53.3659,10557.0
2021-06-01 14:30:00,63.5,63.5,63.48,63.5,5825.0,53.3743,53.3743,53.3575,53.3743,5825.0
2021-06-01 14:35:00,63.5,63.57,63.49,63.54,10914.0,53.3743,53.4332,53.3659,53.408,10914.0
2021-06-01 14:40:00,63.55,63.55,63.46,63.48,21839.0,53.4164,53.4164,53.3407,53.3575,21839.0
2021-06-01 14:45:00,63.47,63.52,63.44,63.52,14449.0,53.3491,53.3911,53.3239,53.3911,14449.0
2021-06-01 14:50:00,63.52,63.52,63.49,63.51,8604.0,53.3911,53.3911,53.3659,53.3827,8604.0
2021-06-01 14:55:00,63.51,63.59,63.5,63.59,10258.0,53.3827,53.45,53.3743,53.45,10258.0
2021-06-01 15:00:00,63.58,63.61,63.56,63.61,12934.0,53.4416,53.4668,53.4248,53.4668,12934.0
2021-06-01 15:05:00,63.61,63.61,63.54,63.58,19055.0,53.4668,53.4668,53.408,53.4416,19055.0
2021-06-01 15:10:00,63.58,63.62,63.57,63.61,8105.0,53.4416,53.4752,53.4332,53.4668,8105.0
2021-06-01 15:15:00,63.61,63.63,63.57,63.59,19791.0,53.4668,53.4836,53.4332,53.45,19791.0
2021-06-01 15:20:00,63.59,63.68,63.58,63.67,15727.0,53.45,53.5256,53.4416,53.5172,15727.0
2021-06-01 15:25:00,63.68,63.69,63.64,63.68,13694.0,53.5256,53.534,53.492,53.5256,13694.0
2021-06-01 15:30:00,63.68,63.72,63.65,63.71,30571.0,53.5256,53.5593,53.5004,53.5509,30571.0
2021-06-01 15:35:00,63.7,63.78,63.69,63.76,34535.0,53.5424,53.6097,53.534,53.5929,34535.0
2021-06-01 15:40:00,63.75,63.8,63.72,63.78,34169.0,53.5845,53.6265,53.5593,53.6097,34169.0
2021-06-01 15:45:00,63.78,63.88,63.78,63.87,38421.0,53.6097,53.6937,53.6097,53.6853,38421.0
2021-06-01 15:50:00,63.87,63.88,63.78,63.81,67993.0,53.6853,53.6937,53.6097,53.6349,67993.0
2021-06-01 15:55:00,63.8,63.85,63.78,63.83,141704.0,53.6265,53.6685,53.6097,53.6517,141704.0
2021-06-02 09:30:00,63.99,63.99,63.45,63.5,41164.0,53.7862,53.7862,53.3323,53.3743,41164.0
2021-06-02 09:35:00,63.53,63.53,63.38,63.4,10570.0,53.3996,53.3996,53.2735,53.2903,10570.0
2021-06-02 09:40:00,63.37,63.52,63.35,63.4,13231.0,53.2651,53.3911,53.2483,53.2903,13231.0
2021-06-02 09:45:00,63.38,63.63,63.33,63.6,15253.0,53.2735,53.4836,53.2314,53.4584,15253.0
2021-06-02 09:50:00,63.58,63.66,63.35,63.35,12680.0,53.4416,53.5088,53.2483,53.2483,12680.0
2021-06-02 09:55:00,63.33,63.46,63.31,63.42,11407.0,53.2314,53.3407,53.2146,53.3071,11407.0
2021-06-02 10:00:00,63.44,63.55,63.44,63.46,10440.0,53.3239,53.4164,53.3239,53.3407,10440.0
2021-06-02 10:05:00,63.45,63.48,63.4,63.47,10080.0,53.3323,53.3575,53.2903,53.3491,10080.0
2021-06-02 10:10:00,63.45,63.55,63.43,63.54,9862.0,53.3323,53.4164,53.3155,53.408,9862.0
2021-06-02 10:15:00,63.51,63.51,63.42,63.5,10664.0,53.3827,53.3827,53.3071,53.3743,10664.0
2021-06-02 10:20:00,63.48,63.51,63.43,63.44,7100.0,53.3575,53.3827,53.3155,53.3239,7100.0
2021-06-02 10:25:00,63.44,63.44,63.36,63.36,11445.0,53.3239,53.3239,53.2567,53.2567,11445.0
2021-06-02 10:30:00,63.36,63.44,63.36,63.4,6595.0,53.2567,53.3239,53.2567,53.2903,6595.0
2021-06-02 10:35:00,63.4,63.4,63.27,63.3,10076.0,53.2903,53.2903,53.181,53.2062,10076.0
2021-06-02 10:40:00,63.32,63.42,63.32,63.42,7231.0,53.223,53.3071,53.223,53.3071,7231.0
2021-06-02 10:45:00,63.43,63.45,63.39,63.4,10308.0,53.3155,53.3323,53.2819,53.2903,10308.0
2021-06-02 10:50:00,63.4,63.42,63.36,63.36,5702.0,53.2903,53.3071,53.2567,53.2567,5702.0
2021-06-02 10:55:00,63.36,63.43,63.34,63.39,11182.0,53.2567,53.3155,53.2399,53.2819,11182.0
2021-06-02 11:00:00,63.39,63.45,63.32,63.4,12180.0,53.2819,53.3323,53.223,53.2903,12180.0
2021-06-02 11:05:00,63.42,63.54,63.4,63.53,7738.0,53.3071,53.408,53.2903,53.3996,7738.0
2021-06-02 11:10:00,63.53,63.56,63.49,63.52,110654.0,53.3996,53.4248,53.3659,53.3911,110654.0
2021-06-02 11:15:00,63.56,63.68,63.54,63.68,8423.0,53.4248,53.5256,53.408,53.5256,8423.0
2021-06-02 11:20:00,63.68,63.68,63.54,63.56,24224.0,53.5256,53.5256,53.408,53.4248,24224.0
2021-06-02 11:25:00,63.56,63.58,63.51,63.51,9637.0,53.4248,53.4416,53.3827,53.3827,9637.0
2021-06-02 11:30:00,63.51,63.64,63.5,63.63,9507.0,53.3827,53.492,53.3743,53.4836,9507.0
2021-06-02 11:35:00,63.64,63.64,63.54,63.54,11378.0,53.492,53.492,53.408,53.408,11378.0
2021-06-02 11:40:00,63.55,63.56,63.51,63.53,5816.0,53.4164,53.4248,53.3827,53.3996,5816.0
2021-06-02 11:45:00,63.54,63.57,63.49,63.5,13959.0,53.408,53.4332,53.3659,53.3743,13959.0
2021-06-02 11:50:00,63.49,63.49,63.36,63.36,12586.0,53.3659,53.3659,53.2567,53.2567,12586.0
2021-06-02 11:55:00,63.37,63.42,63.36,63.41,10964.0,53.2651,53.3071,53.2567,53.2987,10964.0
2021-06-02 12:00:00,63.42,63.52,63.42,63.49,6087.0,53.3071,53.3911,53.3071,53.3659,6087.0
2021-06-02 12:05:00,63.5,63.53,63.47,63.48,5887.0,53.3743,53.3996,53.3491,53.3575,5887.0
2021-06-02 12:10:00,63.48,63.51,63.46,63.47,5341.0,53.3575,53.3827,53.3407,53.3491,5341.0
2021-06-02 12:15:00,63.47,63.48,63.42,63.48,10025.0,53.3491,53.3575,53.3071,53.3575,10025.0
2021-06-02 12:20:00,63.46,63.47,63.42,63.44,11087.0,53.3407,53.3491,53.3071,53.3239,11087.0
2021-06-02 12:25:00,63.45,63.45,63.38,63.41,10036.0,53.3323,53.3323,53.2735,53.2987,10036.0
2021-06-02 12:30:00,63.42,63.42,63.26,63.29,8332.0,53.3071,53.3071,53.1726,53.1978,8332.0
2021-06-02 12:35:00,63.29,63.37,63.29,63.33,12945.0,53.1978,53.2651,53.1978,53.2314,12945.0
2021-06-02 12:40:00,63.31,63.32,63.15,63.15,13946.0,53.2146,53.223,53.0801,53.0801,13946.0
2021-06-02 12:45:00,63.16,63.18,63.12,63.14,10736.0,53.0886,53.1054,53.0549,53.0717,10736.0
2021-06-02 12:50:00,63.16,63.23,63.14,63.22,8705.0,53.0886,53.1474,53.0717,53.139,8705.0
2021-06-02 12:55:00,63.21,63.23,63.14,63.16,11634.0,53.1306,53.1474,53.0717,53.0886,11634.0
2021-06-02 13:00:00,63.17,63.19,63.09,63.15,25036.0,53.097,53.1138,53.0297,53.0801,25036.0
2021-06-02 13:05:00,63.13,63.25,63.11,63.25,12088.0,53.0633,53.1642,53.0465,53.1642,12088.0
2021-06-02 13:10:00,63.25,63.3,63.21,63.26,9614.0,53.1642,53.2062,53.1306,53.1726,9614.0
2021-06-02 13:15:00,63.26,63.28,63.23,63.24,32171.0,53.1726,53.1894,53.1474,53.1558,32171.0
2021-06-02 13:20:00,63.23,63.25,63.16,63.16,12836.0,53.1474,53.1642,53.0886,53.0886,12836.0
2021-06-02 13:25:00,63.16,63.22,63.15,63.2,7347.0,53.0886,53.139,53.0801,53.1222,7347.0
2021-06-02 13:30:00,63.2,63.2,63.15,63.18,7039.0,53.1222,53.1222,53.0801,53.1054,7039.0
2021-06-02 13:35:00,63.19,63.23,63.18,63.2,9742.0,53.1138,53.1474,53.1054,53.1222,9742.0
2021-06-02 13:40:00,63.2,63.2,63.1,63.15,8954.0,53.1222,53.1222,53.0381,53.0801,8954.0
2021-06-02 13:45:00,63.15,63.22,63.15,63.22,7178.0,53.0801,53.139,53.0801,53.139,7178.0
2021-06-02 13:50:00,63.23,63.24,63.17,63.18,7335.0,53.1474,53.1558,53.097,53.1054,7335.0
2021-06-02 13:55:00,63.17,63.19,63.16,63.16,6056.0,53.097,53.1138,53.0886,53.0886,6056.0
2021-06-02 14:00:00,63.16,63.27,63.16,63.21,10089.0,53.0886,53.181,53.0886,53.1306,10089.0
2021-06-02 14:05:00,63.21,63.21,63.15,63.16,7938.0,53.1306,53.1306,53.0801,53.0886,7938.0
2021-06-02 14:10:00,63.16,63.23,63.14,63.23,8628.0,53.0886,53.1474,53.0717,53.1474,8628.0
2021-06-02 14:15:00,63.24,63.28,63.23,63.28,10299.0,53.1558,53.1894,53.1474,53.1894,10299.0
2021-06-02 14:20:00,63.28,63.29,63.21,63.21,20259.0,53.1894,53.1978,53.1306,53.1306,20259.0
2021-06-02 14:25:00,63.21,63.23,63.13,63.13,14598.0,53.1306,53.1474,53.0633,53.0633,14598.0
2021-06-02 14:30:00,63.15,63.17,63.08,63.08,18076.0,53.0801,53.097,53.0213,53.0213,18076.0
2021-06-02 14:35:00,63.08,63.14,63.06,63.14,11324.0,53.0213,53.0717,53.0045,53.0717,11324.0
2021-06-02 14:40:00,63.13,63.18,63.13,63.17,10299.0,53.0633,53.1054,53.0633,53.097,10299.0
2021-06-02 14:45:00,63.16,63.27,63.15,63.21,29866.0,53.0886,53.181,53.0801,53.1306,29866.0
2021-06-02 14:50:00,63.21,63.24,63.2,63.2,9915.0,53.1306,53.1558,53.1222,53.1222,9915.0
2021-06-02 14:55:00,63.19,63.21,63.16,63.19,8028.0,53.1138,53.1306,53.0886,53.1138,8028.0
2021-06-02 15:00:00,63.18,63.26,63.17,63.21,14116.0,53.1054,53.1726,53.097,53.1306,14116.0
2021-06-02 15:05:00,63.2,63.25,63.19,63.24,14555.0,53.1222,53.1642,53.1138,53.1558,14555.0
2021-06-02 15:10:00,63.24,63.25,63.21,63.23,19169.0,53.1558,53.1642,53.1306,53.1474,19169.0
2021-06-02 15:15:00,63.23,63.26,63.23,63.24,28747.0,53.1474,53.1726,53.1474,53.1558,28747.0
2021-06-02 15:20:00,63.24,63.25,63.14,63.15,18327.0,53.1558,53.1642,53.0717,53.0801,18327.0
2021-06-02 15:25:00,63.15,63.2,63.15,63.19,15852.0,53.0801,53.1222,53.0801,53.1138,15852.0
2021-06-02 15:30:00,63.18,63.21,63.16,63.21,18965.0,53.1054,53.1306,53.0886,53.1306,18965.0
2021-06-02 15:35:00,63.21,63.27,63.2,63.26,22635.0,53.1306,53.181,53.1222,53.1726,22635.0
2021-06-02 15:40:00,63.26,63.26,63.21,63.22,31180.0,53.1726,53.1726,53.1306,53.139,31180.0
2021-06-02 15:45:00,63.22,63.22,63.17,63.17,35516.0,53.139,53.139,53.097,53.097,35516.0
2021-06-02 15:50:00,63.17,63.24,63.12,63.22,62728.0,53.097,53.1558,53.0549,53.139,62728.0
2021-06-02 15:55:00,63.23,63.29,63.18,63.24,130523.0,53.1474,53.1978,53.1054,53.1558,130523.0
2021-06-03 09:30:00,63.21,63.29,62.99,63.15,61780.0,53.1306,53.1978,52.9457,53.0801,61780.0
2021-06-03 09:35:00,63.18,63.42,63.12,63.25,21692.0,53.1054,53.3071,53.0549,53.1642,21692.0
2021-06-03 09:40:00,63.25,63.39,63.1,63.16,23289.0,53.1642,53.2819,53.0381,53.0886,23289.0
2021-06-03 09:45:00,63.18,63.34,63.08,63.34,23329.0,53.1054,53.2399,53.0213,53.2399,23329.0
2021-06-03 09:50:00,63.34,63.43,63.21,63.34,56115.0,53.2399,53.3155,53.1306,53.2399,56115.0
2021-06-03 09:55:00,63.34,63.5,63.31,63.39,12094.0,53.2399,53.3743,53.2146,53.2819,12094.0
2021-06-03 10:00:00,63.36,63.39,63.28,63.3,11147.0,53.2567,53.2819,53.1894,53.2062,11147.0
2021-06-03 10:05:00,63.32,63.34,63.23,63.29,12878.0,53.223,53.2399,53.1474,53.1978,12878.0
2021-06-03 10:10:00,63.27,63.34,63.26,63.31,8972.0,53.181,53.2399,53.1726,53.2146,8972.0
2021-06-03 10:15:00,63.35,63.48,63.33,63.47,11745.0,53.2483,53.3575,53.2314,53.3491,11745.0
2021-06-03 10:20:00,63.46,63.51,63.39,63.4,14404.0,53.3407,53.3827,53.2819,53.2903,14404.0
2021-06-03 10:25:00,63.4,63.46,63.34,63.42,22031.0,53.2903,53.3407,53.2399,53.3071,22031.0
2021-06-03 10:30:00,63.42,63.59,63.4,63.57,27133.0,53.3071,53.45,53.2903,53.4332,27133.0
2021-06-03 10:35:00,63.55,63.63,63.54,63.56,12729.0,53.4164,53.4836,53.408,53.4248,12729.0
2021-06-03 10:40:00,63.57,63.7,63.54,63.65,15663.0,53.4332,53.5424,53.408,53.5004,15663.0
2021-06-03 10:45:00,63.64,63.81,63.63,63.79,27353.0,53.492,53.6349,53.4836,53.6181,27353.0
2021-06-03 10:50:00,63.79,63.91,63.77,63.89,29590.0,53.6181,53.719,53.6013,53.7021,29590.0
2021-06-03 10:55:00,63.87,63.94,63.85,63.94,14944.0,53.6853,53.7442,53.6685,53.7442,14944.0
2021-06-03 11:00:00,63.91,63.91,63.81,63.86,25509.0,53.719,53.719,53.6349,53.6769,25509.0
2021-06-03 11:05:00,63.85,63.99,63.84,63.93,13874.0,53.6685,53.7862,53.6601,53.7358,13874.0
2021-06-03 11:10:00,63.92,63.95,63.9,63.92,7217.0,53.7274,53.7526,53.7106,53.7274,7217.0
2021-06-03 11:15:00,63.93,63.99,63.93,63.99,16789.0,53.7358,53.7862,53.7358,53.7862,16789.0
2021-06-03 11:20:00,63.98,64.11,63.96,64.1,26036.0,53.7778,53.8871,53.761,53.8787,26036.0
2021-06-03 11:25:00,64.11,64.23,64.11,64.17,24619.0,53.8871,53.9879,53.8871,53.9375,24619.0
2021-06-03 11:30:00,64.17,64.21,64.13,64.16,18715.0,53.9375,53.9711,53.9039,53.9291,18715.0
2021-06-03 11:35:00,64.16,64.22,64.15,64.19,14361.0,53.9291,53.9795,53.9207,53.9543,14361.0
2021-06-03 11:40:00,64.19,64.28,64.16,64.28,18938.0,53.9543,54.03,53.9291,54.03,18938.0
2021-06-03 11:45:00,64.28,64.35,64.23,64.24,17600.0,54.03,54.0888,53.9879,53.9963,17600.0
2021-06-03 11:50:00,64.24,64.32,64.24,64.32,15290.0,53.9963,54.0636,53.9963,54.0636,15290.0
2021-06-03 11:55:00,64.32,64.33,64.27,64.31,14995.0,54.0636,54.072,54.0216,54.0552,14995.0
2021-06-03 12:00:00,64.31,64.32,64.23,64.27,16476.0,54.0552,54.0636,53.9879,54.0216,16476.0
2021-06-03 12:05:00,64.26,64.37,64.26,64.31,14849.0,54.0131,54.1056,54.0131,54.0552,14849.0
2021-06-03 12:10:00,64.31,64.39,64.25,64.38,39693.0,54.0552,54.1224,54.0047,54.114,39693.0
2021-06-03 12:15:00,64.38,64.42,64.35,64.4,15483.0,54.114,54.1476,54.0888,54.1308,15483.0
2021-06-03 12:20:00,64.4,64.44,64.31,64.42,17062.0,54.1308,54.1644,54.0552,54.1476,17062.0
2021-06-03 12:25:00,64.41,64.45,64.23,64.25,10388.0,54.1392,54.1729,53.9879,54.0047,10388.0
2021-06-03 12:30:00,64.25,64.28,64.05,64.09,44231.0,54.0047,54.03,53.8366,53.8703,44231.0
2021-06-03 12:35:00,64.1,64.15,64.07,64.12,11696.0,53.8787,53.9207,53.8534,53.8955,11696.0
2021-06-03 12:40:00,64.11,64.22,64.09,64.16,8906.0,53.8871,53.9795,53.8703,53.9291,8906.0
2021-06-03 12:45:00,64.14,64.15,63.99,64.03,14978.0,53.9123,53.9207,53.7862,53.8198,14978.0
2021-06-03 12:50:00,64.04,64.04,63.93,63.93,10245.0,53.8282,53.8282,53.7358,53.7358,10245.0
2021-06-03 12:55:00,63.94,63.97,63.9,63.93,13981.0,53.7442,53.7694,53.7106,53.7358,13981.0
2021-06-03 13:00:00,63.93,63.96,63.9,63.95,14510.0,53.7358,53.761,53.7106,53.7526,14510.0
2021-06-03 13:05:00,63.96,64.02,63.93,64.01,16988.0,53.761,53.8114,53.7358,53.803,16988.0
2021-06-03 13:10:00,64.0,64.03,63.95,64.02,8837.0,53.7946,53.8198,53.7526,53.8114,8837.0
2021-06-03 13:15:00,64.01,64.1,64.0,64.09,16320.0,53.803,53.8787,53.7946,53.8703,16320.0
2021-06-03 13:20:00,64.09,64.12,64.06,64.11,10198.0,53.8703,53.8955,53.845,53.8871,10198.0
2021-06-03 13:25:00,64.12,64.17,64.12,64.17,11207.0,53.8955,53.9375,53.8955,53.9375,11207.0
2021-06-03 13:30:00,64.15,64.16,64.06,64.06,13022.0,53.9207,53.9291,53.845,53.845,13022.0
2021-06-03 13:35:00,64.06,64.06,64.02,64.03,8536.0,53.845,53.845,53.8114,53.8198,8536.0
2021-06-03 13:40:00,64.04,64.05,64.0,64.04,10079.0,53.8282,53.8366,53.7946,53.8282,10079.0
2021-06-03 13:45:00,64.04,64.12,64.02,64.12,9945.0,53.8282,53.8955,53.8114,53.8955,9945.0
2021-06-03 13:50:00,64.12,64.12,63.97,63.99,85175.0,53.8955,53.8955,53.7694,53.7862,85175.0
2021-06-03 13:55:00,63.99,64.02,63.99,64.0,16832.0,53.7862,53.8114,53.7862,53.7946,16832.0
2021-06-03 14:00:00,64.0,64.0,63.97,64.0,11701.0,53.7946,53.7946,53.7694,53.7946,11701.0
2021-06-03 14:05:00,63.99,63.99,63.91,63.96,10250.0,53.7862,53.7862,53.719,53.761,10250.0
2021-06-03 14:10:00,63.96,63.99,63.92,63.99,9368.0,53.761,53.7862,53.7274,53.7862,9368.0
2021-06-03 14:15:00,64.0,64.0,63.93,63.96,14713.0,53.7946,53.7946,53.7358,53.761,14713.0
2021-06-03 14:20:00,63.97,64.0,63.94,63.95,13316.0,53.7694,53.7946,53.7442,53.7526,13316.0
2021-06-03 14:25:00,63.94,63.97,63.93,63.94,11880.0,53.7442,53.7694,53.7358,53.7442,11880.0
2021-06-03 14:30:00,63.95,63.98,63.94,63.97,7804.0,53.7526,53.7778,53.7442,53.7694,7804.0
2021-06-03 14:35:00,63.97,63.98,63.93,63.94,13357.0,53.7694,53.7778,53.7358,53.7442,13357.0
2021-06-03 14:40:00,63.94,63.94,63.9,63.9,9012.0,53.7442,53.7442,53.7106,53.7106,9012.0
2021-06-03 14:45:00,63.9,63.94,63.9,63.94,9088.0,53.7106,53.7442,53.7106,53.7442,9088.0
2021-06-03 14:50:00,63.94,63.97,63.93,63.93,9872.0,53.7442,53.7694,53.7358,53.7358,9872.0
2021-06-03 14:55:00,63.94,63.95,63.9,63.92,7293.0,53.7442,53.7526,53.7106,53.7274,7293.0
2021-06-03 15:00:00,63.92,63.92,63.87,63.88,12142.0,53.7274,53.7274,53.6853,53.6937,12142.0
2021-06-03 15:05:00,63.88,63.9,63.87,63.9,9498.0,53.6937,53.7106,53.6853,53.7106,9498.0
2021-06-03 15:10:00,63.9,63.9,63.85,63.9,12560.0,53.7106,53.7106,53.6685,53.7106,12560.0
2021-06-03 15:15:00,63.91,63.95,63.89,63.9,15782.0,53.719,53.7526,53.7021,53.7106,15782.0
2021-06-03 15:20:00,63.89,63.9,63.86,63.87,11140.0,53.7021,53.7106,53.6769,53.6853,11140.0
2021-06-03 15:25:00,63.88,63.92,63.85,63.91,20110.0,53.6937,53.7274,53.6685,53.719,20110.0
2021-06-03 15:30:00,63.92,64.05,63.9,64.03,28700.0,53.7274,53.8366,53.7106,53.8198,28700.0
2021-06-03 15:35:00,64.02,64.09,64.01,64.09,20588.0,53.8114,53.8703,53.803,53.8703,20588.0
2021-06-03 15:40:00,64.11,64.13,64.01,64.03,28865.0,53.8871,53.9039,53.803,53.8198,28865.0
2021-06-03 15:45:00,64.03,64.06,64.02,64.05,20398.0,53.8198,53.845,53.8114,53.8366,20398.0
2021-06-03 15:50:00,64.04,64.09,63.99,64.09,55699.0,53.8282,53.8703,53.7862,53.8703,55699.0
2021-06-03 15:55:00,64.08,64.21,64.05,64.19,140048.0,53.8619,53.9711,53.8366,53.9543,140048.0
2021-06-04 09:30:00,64.65,64.89,64.46,64.76,111549.0,54.341,54.5427,54.1813,54.4334,111549.0
2021-06-04 09:35:00,64.75,65.07,64.7,65.01,67879.0,54.425,54.694,54.383,54.6436,67879.0
2021-06-04 09:40:00,65.02,65.27,64.94,65.1,55050.0,54.652,54.8621,54.5847,54.7192,55050.0
2021-06-04 09:45:00,65.07,65.1,64.9,64.93,33507.0,54.694,54.7192,54.5511,54.5763,33507.0
2021-06-04 09:50:00,64.93,64.96,64.85,64.85,50015.0,54.5763,54.6015,54.5091,54.5091,50015.0
2021-06-04 09:55:00,64.86,65.0,64.76,64.97,37248.0,54.5175,54.6351,54.4334,54.6099,37248.0
2021-06-04 10:00:00,65.0,65.0,64.72,64.78,33107.0,54.6351,54.6351,54.3998,54.4502,33107.0
2021-06-04 10:05:00,64.78,64.79,64.68,64.69,19935.0,54.4502,54.4586,54.3662,54.3746,19935.0
2021-06-04 10:10:00,64.67,64.73,64.66,64.69,13467.0,54.3578,54.4082,54.3494,54.3746,13467.0
2021-06-04 10:15:00,64.67,64.67,64.44,64.51,27515.0,54.3578,54.3578,54.1644,54.2233,27515.0
2021-06-04 10:20:00,64.53,64.54,64.39,64.44,11213.0,54.2401,54.2485,54.1224,54.1644,11213.0
2021-06-04 10:25:00,64.43,64.67,64.43,64.67,20383.0,54.156,54.3578,54.156,54.3578,20383.0
2021-06-04 10:30:00,64.67,64.72,64.63,64.7,18475.0,54.3578,54.3998,54.3241,54.383,18475.0
2021-06-04 10:35:00,64.7,64.71,64.58,64.58,10672.0,54.383,54.3914,54.2821,54.2821,10672.0
2021-06-04 10:40:00,64.59,64.63,64.51,64.54,11608.0,54.2905,54.3241,54.2233,54.2485,11608.0
2021-06-04 10:45:00,64.53,64.57,64.47,64.48,18610.0,54.2401,54.2737,54.1897,54.1981,18610.0
2021-06-04 10:50:00,64.48,64.51,64.45,64.46,12232.0,54.1981,54.2233,54.1729,54.1813,12232.0
2021-06-04 10:55:00,64.46,64.52,64.45,64.48,12780.0,54.1813,54.2317,54.1729,54.1981,12780.0
2021-06-04 11:00:00,64.48,64.61,64.48,64.57,13566.0,54.1981,54.3073,54.1981,54.2737,13566.0
2021-06-04 11:05:00,64.55,64.6,64.49,64.49,10134.0,54.2569,54.2989,54.2065,54.2065,10134.0
2021-06-04 11:10:00,64.5,64.57,64.49,64.54,9471.0,54.2149,54.2737,54.2065,54.2485,9471.0
2021-06-04 11:15:00,64.55,64.56,64.41,64.42,8988.0,54.2569,54.2653,54.1392,54.1476,8988.0
2021-06-04 11:20:00,64.4,64.48,64.33,64.48,15336.0,54.1308,54.1981,54.072,54.1981,15336.0
2021-06-04 11:25:00,64.49,64.54,64.4,64.48,42431.0,54.2065,54.2485,54.1308,54.1981,42431.0
2021-06-04 11:30:00,64.49,64.52,64.44,64.47,13798.0,54.2065,54.2317,54.1644,54.1897,13798.0
2021-06-04 11:35:00,64.45,64.46,64.39,64.43,9328.0,54.1729,54.1813,54.1224,54.156,9328.0
2021-06-04 11:40:00,64.42,64.47,64.37,64.47,12046.0,54.1476,54.1897,54.1056,54.1897,12046.0
2021-06-04 11:45:00,64.44,64.46,64.38,64.42,16684.0,54.1644,54.1813,54.114,54.1476,16684.0
2021-06-04 11:50:00,64.41,64.44,64.29,64.3,12382.0,54.1392,54.1644,54.0384,54.0468,12382.0
2021-06-04 11:55:00,64.31,64.35,64.29,64.3,8113.0,54.0552,54.0888,54.0384,54.0468,8113.0
2021-06-04 12:00:00,64.3,64.41,64.29,64.41,17817.0,54.0468,54.1392,54.0384,54.1392,17817.0
2021-06-04 12:05:00,64.42,64.43,64.39,64.4,7241.0,54.1476,54.156,54.1224,54.1308,7241.0
2021-06-04 12:10:00,64.41,64.49,64.41,64.49,8551.0,54.1392,54.2065,54.1392,54.2065,8551.0
2021-06-04 12:15:00,64.5,64.53,64.47,64.53,18544.0,54.2149,54.2401,54.1897,54.2401,18544.0
2021-06-04 12:20:00,64.51,64.57,64.48,64.56,6395.0,54.2233,54.2737,54.1981,54.2653,6395.0
2021-06-04 12:25:00,64.57,64.59,64.55,64.58,9878.0,54.2737,54.2905,54.2569,54.2821,9878.0
2021-06-04 12:30:00,64.57,64.6,64.55,64.6,9586.0,54.2737,54.2989,54.2569,54.2989,9586.0
2021-06-04 12:35:00,64.59,64.6,64.55,64.55,4606.0,54.2905,54.2989,54.2569,54.2569,4606.0
2021-06-04 12:40:00,64.56,64.6,64.55,64.59,8050.0,54.2653,54.2989,54.2569,54.2905,8050.0
2021-06-04 12:45:00,64.6,64.62,64.59,64.59,12360.0,54.2989,54.3157,54.2905,54.2905,12360.0
2021-06-04 12:50:00,64.59,64.68,64.59,64.68,7793.0,54.2905,54.3662,54.2905,54.3662,7793.0
2021-06-04 12:55:00,64.67,64.7,64.63,64.7,8927.0,54.3578,54.383,54.3241,54.383,8927.0
2021-06-04 13:00:00,64.7,64.74,64.7,64.73,10310.0,54.383,54.4166,54.383,54.4082,10310.0
2021-06-04 13:05:00,64.73,64.76,64.72,64.73,17559.0,54.4082,54.4334,54.3998,54.4082,17559.0
2021-06-04 13:10:00,64.73,64.76,64.71,64.73,8606.0,54.4082,54.4334,54.3914,54.4082,8606.0
2021-06-04 13:15:00,64.74,64.75,64.68,64.7,8491.0,54.4166,54.425,54.3662,54.383,8491.0
2021-06-04 13:20:00,64.69,64.71,64.69,64.7,4688.0,54.3746,54.3914,54.3746,54.383,4688.0
2021-06-04 13:25:00,64.7,64.74,64.69,64.74,8390.0,54.383,54.4166,54.3746,54.4166,8390.0
2021-06-04 13:30:00,64.73,64.76,64.67,64.72,19729.0,54.4082,54.4334,54.3578,54.3998,19729.0
2021-06-04 13:35:00,64.72,64.78,64.72,64.77,6527.0,54.3998,54.4502,54.3998,54.4418,6527.0
2021-06-04 13:40:00,64.76,64.78,64.75,64.77,10679.0,54.4334,54.4502,54.425,54.4418,10679.0
2021-06-04 13:45:00,64.77,64.79,64.74,64.75,8327.0,54.4418,54.4586,54.4166,54.425,8327.0
2021-06-04 13:50:00,64.74,64.76,64.69,64.72,9460.0,54.4166,54.4334,54.3746,54.3998,9460.0
2021-06-04 13:55:00,64.73,64.76,64.73,64.76,7752.0,54.4082,54.4334,54.4082,54.4334,7752.0
2021-06-04 14:00:00,64.76,64.79,64.75,64.78,13355.0,54.4334,54.4586,54.425,54.4502,13355.0
2021-06-04 14:05:00,64.78,64.8,64.75,64.79,21946.0,54.4502,54.467,54.425,54.4586,21946.0
2021-06-04 14:10:00,64.8,64.83,64.78,64.83,9294.0,54.467,54.4923,54.4502,54.4923,9294.0
2021-06-04 14:15:00,64.84,64.85,64.8,64.81,14179.0,54.5007,54.5091,54.467,54.4754,14179.0
2021-06-04 14:20:00,64.81,64.91,64.81,64.86,10914.0,54.4754,54.5595,54.4754,54.5175,10914.0
2021-06-04 14:25:00,64.86,64.91,64.86,64.89,12087.0,54.5175,54.5595,54.5175,54.5427,12087.0
2021-06-04 14:30:00,64.89,64.94,64.88,64.94,10868.0,54.5427,54.5847,54.5343,54.5847,10868.0
2021-06-04 14:35:00,64.92,64.97,64.9,64.96,10431.0,54.5679,54.6099,54.5511,54.6015,10431.0
2021-06-04 14:40:00,64.97,65.0,64.95,64.98,17629.0,54.6099,54.6351,54.5931,54.6183,17629.0
2021-06-04 14:45:00,64.98,64.99,64.92,64.93,19592.0,54.6183,54.6267,54.5679,54.5763,19592.0
2021-06-04 14:50:00,64.92,64.94,64.91,64.94,11131.0,54.5679,54.5847,54.5595,54.5847,11131.0
2021-06-04 14:55:00,64.94,64.98,64.93,64.98,8320.0,54.5847,54.6183,54.5763,54.6183,8320.0
2021-06-04 15:00:00,64.98,65.01,64.93,64.97,20647.0,54.6183,54.6436,54.5763,54.6099,20647.0
2021-06-04 15:05:00,64.97,64.97,64.92,64.92,9293.0,54.6099,54.6099,54.5679,54.5679,9293.0
2021-06-04 15:10:00,64.92,64.97,64.92,64.94,17412.0,54.5679,54.6099,54.5679,54.5847,17412.0
2021-06-04 15:15:00,64.93,64.96,64.91,64.96,18572.0,54.5763,54.6015,54.5595,54.6015,18572.0
2021-06-04 15:20:00,64.97,64.98,64.91,64.91,25995.0,54.6099,54.6183,54.5595,54.5595,25995.0
2021-06-04 15:25:00,64.91,64.92,64.88,64.91,20187.0,54.5595,54.5679,54.5343,54.5595,20187.0
2021-06-04 15:30:00,64.91,64.91,64.81,64.82,24745.0,54.5595,54.5595,54.4754,54.4839,24745.0
2021-06-04 15:35:00,64.8,64.82,64.72,64.73,30108.0,54.467,54.4839,54.3998,54.4082,30108.0
2021-06-04 15:40:00,64.74,64.78,64.72,64.78,38700.0,54.4166,54.4502,54.3998,54.4502,38700.0
2021-06-04 15:45:00,64.77,64.8,64.76,64.77,28797.0,54.4418,54.467,54.4334,54.4418,28797.0
2021-06-04 15:50:00,64.76,64.8,64.74,64.76,65949.0,54.4334,54.467,54.4166,54.4334,65949.0
2021-06-04 15:55:00,64.76,64.76,64.64,64.65,128641.0,54.4334,54.4334,54.3326,54.341,128641.0
2021-06-07 09:30:00,64.89,64.99,64.73,64.84,63179.0,54.5427,54.6267,54.4082,54.5007,63179.0
2021-06-07 09:35:00,64.83,64.83,64.63,64.67,9477.0,54.4923,54.4923,54.3241,54.3578,9477.0
2021-06-07 09:40:00,64.79,64.79,64.67,64.72,9000.0,54.4586,54.4586,54.3578,54.3998,9000.0
2021-06-07 09:45:00,64.7,64.71,64.51,64.59,10916.0,54.383,54.3914,54.2233,54.2905,10916.0
2021-06-07 09:50:00,64.61,64.62,64.42,64.5,11155.0,54.3073,54.3157,54.1476,54.2149,11155.0
2021-06-07 09:55:00,64.5,64.5,64.4,64.45,11032.0,54.2149,54.2149,54.1308,54.1729,11032.0
2021-06-07 10:00:00,64.46,64.47,64.24,64.24,10368.0,54.1813,54.1897,53.9963,53.9963,10368.0
2021-06-07 10:05:00,64.27,64.33,64.18,64.31,16688.0,54.0216,54.072,53.9459,54.0552,16688.0
2021-06-07 10:10:00,64.3,64.34,64.28,64.28,5396.0,54.0468,54.0804,54.03,54.03,5396.0
2021-06-07 10:15:00,64.29,64.35,64.26,64.28,6639.0,54.0384,54.0888,54.0131,54.03,6639.0
2021-06-07 10:20:00,64.28,64.3,64.26,64.26,4159.0,54.03,54.0468,54.0131,54.0131,4159.0
2021-06-07 10:25:00,64.28,64.29,64.18,64.21,5960.0,54.03,54.0384,53.9459,53.9711,5960.0
2021-06-07 10:30:00,64.19,64.19,64.12,64.16,9189.0,53.9543,53.9543,53.8955,53.9291,9189.0
2021-06-07 10:35:00,64.16,64.26,64.12,64.23,10158.0,53.9291,54.0131,53.8955,53.9879,10158.0
2021-06-07 10:40:00,64.23,64.25,64.16,64.2,7365.0,53.9879,54.0047,53.9291,53.9627,7365.0
2021-06-07 10:45:00,64.19,64.22,64.07,64.07,10440.0,53.9543,53.9795,53.8534,53.8534,10440.0
2021-06-07 10:50:00,64.07,64.08,63.99,64.0,15040.0,53.8534,53.8619,53.7862,53.7946,15040.0
2021-06-07 10:55:00,64.02,64.11,63.94,63.96,20899.0,53.8114,53.8871,53.7442,53.761,20899.0
2021-06-07 11:00:00,63.95,64.0,63.92,63.92,11747.0,53.7526,53.7946,53.7274,53.7274,11747.0
2021-06-07 11:05:00,63.93,63.93,63.85,63.93,18456.0,53.7358,53.7358,53.6685,53.7358,18456.0
2021-06-07 11:10:00,63.92,63.95,63.86,63.87,4056.0,53.7274,53.7526,53.6769,53.6853,4056.0
2021-06-07 11:15:00,63.87,63.93,63.86,63.89,4438.0,53.6853,53.7358,53.6769,53.7021,4438.0
2021-06-07 11:20:00,63.91,63.94,63.87,63.87,3330.0,53.719,53.7442,53.6853,53.6853,3330.0
2021-06-07 11:25:00,63.85,63.9,63.8,63.88,8119.0,53.6685,53.7106,53.6265,53.6937,8119.0
2021-06-07 11:30:00,63.9,63.91,63.86,63.87,6341.0,53.7106,53.719,53.6769,53.6853,6341.0
2021-06-07 11:35:00,63.87,63.87,63.8,63.83,5876.0,53.6853,53.6853,53.6265,53.6517,5876.0
2021-06-07 11:40:00,63.82,63.85,63.75,63.75,6542.0,53.6433,53.6685,53.5845,53.5845,6542.0
2021-06-07 11:45:00,63.75,63.78,63.72,63.77,17908.0,53.5845,53.6097,53.5593,53.6013,17908.0
2021-06-07 11:50:00,63.76,63.77,63.66,63.68,11905.0,53.5929,53.6013,53.5088,53.5256,11905.0
2021-06-07 11:55:00,63.67,63.73,63.67,63.72,11029.0,53.5172,53.5677,53.5172,53.5593,11029.0
2021-06-07 12:00:00,63.72,63.72,63.69,63.7,5502.0,53.5593,53.5593,53.534,53.5424,5502.0
2021-06-07 12:05:00,63.72,63.73,63.67,63.69,8401.0,53.5593,53.5677,53.5172,53.534,8401.0
2021-06-07 12:10:00,63.68,63.7,63.68,63.68,6249.0,53.5256,53.5424,53.5256,53.5256,6249.0
2021-06-07 12:15:00,63.68,63.68,63.59,63.61,7465.0,53.5256,53.5256,53.45,53.4668,7465.0
2021-06-07 12:20:00,63.61,63.63,63.58,63.62,12276.0,53.4668,53.4836,53.4416,53.4752,12276.0
2021-06-07 12:25:00,63.62,63.62,63.53,63.56,18866.0,53.4752,53.4752,53.3996,53.4248,18866.0
2021-06-07 12:30:00,63.56,63.62,63.53,63.61,12126.0,53.4248,53.4752,53.3996,53.4668,12126.0
2021-06-07 12:35:00,63.6,63.62,63.56,63.58,7574.0,53.4584,53.4752,53.4248,53.4416,7574.0
2021-06-07 12:40:00,63.59,63.64,63.59,63.62,6464.0,53.45,53.492,53.45,53.4752,6464.0
2021-06-07 12:45:00,63.62,63.64,63.61,63.63,5728.0,53.4752,53.492,53.4668,53.4836,5728.0
2021-06-07 12:50:00,63.64,63.77,63.63,63.77,14884.0,53.492,53.6013,53.4836,53.6013,14884.0
2021-06-07 12:55:00,63.76,63.8,63.75,63.8,5912.0,53.5929,53.6265,53.5845,53.6265,5912.0
2021-06-07 13:00:00,63.81,63.84,63.78,63.83,15764.0,53.6349,53.6601,53.6097,53.6517,15764.0
2021-06-07 13:05:00,63.82,63.9,63.82,63.85,19273.0,53.6433,53.7106,53.6433,53.6685,19273.0
2021-06-07 13:10:00,63.88,63.94,63.88,63.9,8641.0,53.6937,53.7442,53.6937,53.7106,8641.0
2021-06-07 13:15:00,63.92,63.95,63.91,63.94,5557.0,53.7274,53.7526,53.719,53.7442,5557.0
2021-06-07 13:20:00,63.93,63.97,63.93,63.95,6296.0,53.7358,53.7694,53.7358,53.7526,6296.0
2021-06-07 13:25:00,63.95,63.98,63.93,63.94,5543.0,53.7526,53.7778,53.7358,53.7442,5543.0
2021-06-07 13:30:00,63.95,63.95,63.85,63.85,7575.0,53.7526,53.7526,53.6685,53.6685,7575.0
2021-06-07 13:35:00,63.86,63.86,63.82,63.84,3258.0,53.6769,53.6769,53.6433,53.6601,3258.0
2021-06-07 13:40:00,63.82,63.83,63.76,63.77,2900.0,53.6433,53.6517,53.5929,53.6013,2900.0
2021-06-07 13:45:00,63.76,63.79,63.76,63.78,5001.0,53.5929,53.6181,53.5929,53.6097,5001.0
2021-06-07 13:50:00,63.78,63.78,63.73,63.75,5448.0,53.6097,53.6097,53.5677,53.5845,5448.0
2021-06-07 13:55:00,63.74,63.76,63.71,63.75,5363.0,53.5761,53.5929,53.5509,53.5845,5363.0
2021-06-07 14:00:00,63.76,63.84,63.72,63.81,9786.0,53.5929,53.6601,53.5593,53.6349,9786.0
2021-06-07 14:05:00,63.81,63.83,63.8,63.81,4623.0,53.6349,53.6517,53.6265,53.6349,4623.0
2021-06-07 14:10:00,63.8,63.8,63.75,63.76,4626.0,53.6265,53.6265,53.5845,53.5929,4626.0
2021-06-07 14:15:00,63.75,63.81,63.74,63.76,9730.0,53.5845,53.6349,53.5761,53.5929,9730.0
2021-06-07 14:20:00,63.77,63.8,63.77,63.79,5658.0,53.6013,53.6265,53.6013,53.6181,5658.0
2021-06-07 14:25:00,63.8,63.83,63.78,63.82,4616.0,53.6265,53.6517,53.6097,53.6433,4616.0
2021-06-07 14:30:00,63.81,63.82,63.77,63.78,8385.0,53.6349,53.6433,53.6013,53.6097,8385.0
2021-06-07 14:35:00,63.79,63.79,63.74,63.76,4869.0,53.6181,53.6181,53.5761,53.5929,4869.0
2021-06-07 14:40:00,63.75,63.78,63.75,63.77,6205.0,53.5845,53.6097,53.5845,53.6013,6205.0
2021-06-07 14:45:00,63.77,63.78,63.75,63.76,4017.0,53.6013,53.6097,53.5845,53.5929,4017.0
2021-06-07 14:50:00,63.77,63.81,63.77,63.8,4882.0,53.6013,53.6349,53.6013,53.6265,4882.0
2021-06-07 14:55:00,63.8,63.82,63.77,63.79,12131.0,53.6265,53.6433,53.6013,53.6181,12131.0
2021-06-07 15:00:00,63.79,63.84,63.79,63.8,6553.0,53.6181,53.6601,53.6181,53.6265,6553.0
2021-06-07 15:05:00,63.82,63.85,63.82,63.83,3566.0,53.6433,53.6685,53.6433,53.6517,3566.0
2021-06-07 15:10:00,63.84,63.86,63.83,63.86,7304.0,53.6601,53.6769,53.6517,53.6769,7304.0
2021-06-07 15:15:00,63.85,63.86,63.83,63.86,8185.0,53.6685,53.6769,53.6517,53.6769,8185.0
2021-06-07 15:20:00,63.85,63.85,63.78,63.78,19195.0,53.6685,53.6685,53.6097,53.6097,19195.0
2021-06-07 15:25:00,63.78,63.82,63.76,63.82,21822.0,53.6097,53.6433,53.5929,53.6433,21822.0
2021-06-07 15:30:00,63.83,63.84,63.78,63.79,14314.0,53.6517,53.6601,53.6097,53.6181,14314.0
2021-06-07 15:35:00,63.79,63.83,63.79,63.83,19058.0,53.6181,53.6517,53.6181,53.6517,19058.0
2021-06-07 15:40:00,63.83,63.91,63.79,63.87,22175.0,53.6517,53.719,53.6181,53.6853,22175.0
2021-06-07 15:45:00,63.87,63.88,63.75,63.76,37037.0,53.6853,53.6937,53.5845,53.5929,37037.0
2021-06-07 15:50:00,63.77,63.8,63.68,63.74,77350.0,53.6013,53.6265,53.5256,53.5761,77350.0
2021-06-07 15:55:00,63.74,63.81,63.6,63.72,202963.0,53.5761,53.6349,53.4584,53.5593,202963.0
2021-06-08 09:30:00,63.75,63.75,63.6,63.71,43987.0,53.5845,53.5845,53.4584,53.5509,43987.0
2021-06-08 09:35:00,63.67,63.67,63.4,63.43,14454.0,53.5172,53.5172,53.2903,53.3155,14454.0
2021-06-08 09:40:00,63.42,63.46,63.21,63.25,16749.0,53.3071,53.3407,53.1306,53.1642,16749.0
2021-06-08 09:45:00,63.25,63.36,63.22,63.26,13283.0,53.1642,53.2567,53.139,53.1726,13283.0
2021-06-08 09:50:00,63.24,63.41,63.22,63.41,33155.0,53.1558,53.2987,53.139,53.2987,33155.0
2021-06-08 09:55:00,63.41,63.43,63.31,63.43,11150.0,53.2987,53.3155,53.2146,53.3155,11150.0
2021-06-08 10:00:00,63.43,63.6,63.43,63.56,26084.0,53.3155,53.4584,53.3155,53.4248,26084.0
2021-06-08 10:05:00,63.58,63.58,63.45,63.54,16814.0,53.4416,53.4416,53.3323,53.408,16814.0
2021-06-08 10:10:00,63.55,63.66,63.54,63.61,11662.0,53.4164,53.5088,53.408,53.4668,11662.0
2021-06-08 10:15:00,63.62,63.63,63.5,63.52,18653.0,53.4752,53.4836,53.3743,53.3911,18653.0
2021-06-08 10:20:00,63.51,63.58,63.45,63.51,21058.0,53.3827,53.4416,53.3323,53.3827,21058.0
2021-06-08 10:25:00,63.52,63.58,63.5,63.54,42189.0,53.3911,53.4416,53.3743,53.408,42189.0
2021-06-08 10:30:00,63.54,63.64,63.54,63.64,11132.0,53.408,53.492,53.408,53.492,11132.0
2021-06-08 10:35:00,63.64,63.76,63.61,63.74,9160.0,53.492,53.5929,53.4668,53.5761,9160.0
2021-06-08 10:40:00,63.78,63.82,63.74,63.8,11994.0,53.6097,53.6433,53.5761,53.6265,11994.0
2021-06-08 10:45:00,63.81,63.85,63.72,63.76,20750.0,53.6349,53.6685,53.5593,53.5929,20750.0
2021-06-08 10:50:00,63.77,63.92,63.77,63.91,13848.0,53.6013,53.7274,53.6013,53.719,13848.0
2021-06-08 10:55:00,63.92,64.05,63.91,64.01,25942.0,53.7274,53.8366,53.719,53.803,25942.0
2021-06-08 11:00:00,64.01,64.08,64.0,64.06,12018.0,53.803,53.8619,53.7946,53.845,12018.0
2021-06-08 11:05:00,64.08,64.11,63.98,63.99,5828.0,53.8619,53.8871,53.7778,53.7862,5828.0
2021-06-08 11:10:00,63.97,63.99,63.89,63.89,7705.0,53.7694,53.7862,53.7021,53.7021,7705.0
2021-06-08 11:15:00,63.91,63.98,63.91,63.95,12793.0,53.719,53.7778,53.719,53.7526,12793.0
2021-06-08 11:20:00,63.95,63.99,63.84,63.89,7715.0,53.7526,53.7862,53.6601,53.7021,7715.0
2021-06-08 11:25:00,63.89,63.96,63.89,63.95,8367.0,53.7021,53.761,53.7021,53.7526,8367.0
2021-06-08 11:30:00,63.95,64.04,63.93,64.0,9400.0,53.7526,53.8282,53.7358,53.7946,9400.0
2021-06-08 11:35:00,63.99,64.07,63.97,64.07,7008.0,53.7862,53.8534,53.7694,53.8534,7008.0
2021-06-08 11:40:00,64.07,64.19,64.06,64.17,11211.0,53.8534,53.9543,53.845,53.9375,11211.0
2021-06-08 11:45:00,64.17,64.19,64.14,64.18,9535.0,53.9375,53.9543,53.9123,53.9459,9535.0
2021-06-08 11:50:00,64.17,64.23,64.17,64.21,18092.0,53.9375,53.9879,53.9375,53.9711,18092.0
2021-06-08 11:55:00,64.21,64.21,64.14,64.17,10781.0,53.9711,53.9711,53.9123,53.9375,10781.0
2021-06-08 12:00:00,64.17,64.19,64.13,64.14,7662.0,53.9375,53.9543,53.9039,53.9123,7662.0
2021-06-08 12:05:00,64.13,64.31,64.13,64.3,5853.0,53.9039,54.0552,53.9039,54.0468,5853.0
2021-06-08 12:10:00,64.3,64.37,64.3,64.37,4962.0,54.0468,54.1056,54.0468,54.1056,4962.0
2021-06-08 12:15:00,64.38,64.38,64.29,64.3,14285.0,54.114,54.114,54.0384,54.0468,14285.0
2021-06-08 12:20:00,64.31,64.32,64.22,64.29,8033.0,54.0552,54.0636,53.9795,54.0384,8033.0
2021-06-08 12:25:00,64.28,64.34,64.25,64.33,6108.0,54.03,54.0804,54.0047,54.072,6108.0
2021-06-08 12:30:00,64.32,64.32,64.22,64.28,6575.0,54.0636,54.0636,53.9795,54.03,6575.0
2021-06-08 12:35:00,64.28,64.28,64.21,64.24,5508.0,54.03,54.03,53.9711,53.9963,5508.0
2021-06-08 12:40:00,64.25,64.25,64.17,64.18,8308.0,54.0047,54.0047,53.9375,53.9459,8308.0
2021-06-08 12:45:00,64.19,64.21,64.15,64.16,12650.0,53.9543,53.9711,53.9207,53.9291,12650.0
2021-06-08 12:50:00,64.16,64.2,64.14,64.14,6019.0,53.9291,53.9627,53.9123,53.9123,6019.0
2021-06-08 12:55:00,64.14,64.16,64.1,64.16,8683.0,53.9123,53.9291,53.8787,53.9291,8683.0
2021-06-08 13:00:00,64.16,64.2,64.15,64.2,3868.0,53.9291,53.9627,53.9207,53.9627,3868.0
2021-06-08 13:05:00,64.2,64.22,64.17,64.19,3549.0,53.9627,53.9795,53.9375,53.9543,3549.0
2021-06-08 13:10:00,64.19,64.28,64.19,64.27,15533.0,53.9543,54.03,53.9543,54.0216,15533.0
2021-06-08 13:15:00,64.27,64.27,64.24,64.25,4806.0,54.0216,54.0216,53.9963,54.0047,4806.0
2021-06-08 13:20:00,64.24,64.27,64.23,64.23,7920.0,53.9963,54.0216,53.9879,53.9879,7920.0
2021-06-08 13:25:00,64.22,64.22,64.14,64.15,4006.0,53.9795,53.9795,53.9123,53.9207,4006.0
2021-06-08 13:30:00,64.16,64.21,64.15,64.18,4552.0,53.9291,53.9711,53.9207,53.9459,4552.0
2021-06-08 13:35:00,64.15,64.18,64.12,64.18,6057.0,53.9207,53.9459,53.8955,53.9459,6057.0
2021-06-08 13:40:00,64.18,64.21,64.16,64.19,18941.0,53.9459,53.9711,53.9291,53.9543,18941.0
2021-06-08 13:45:00,64.2,64.2,64.13,64.18,7272.0,53.9627,53.9627,53.9039,53.9459,7272.0
2021-06-08 13:50:00,64.18,64.19,64.13,64.14,11723.0,53.9459,53.9543,53.9039,53.9123,11723.0
2021-06-08 13:55:00,64.16,64.16,64.14,64.14,3381.0,53.9291,53.9291,53.9123,53.9123,3381.0
2021-06-08 14:00:00,64.15,64.17,64.11,64.11,7810.0,53.9207,53.9375,53.8871,53.8871,7810.0
2021-06-08 14:05:00,64.11,64.14,64.09,64.11,10655.0,53.8871,53.9123,53.8703,53.8871,10655.0
2021-06-08 14:10:00,64.12,64.14,64.09,64.1,9531.0,53.8955,53.9123,53.8703,53.8787,9531.0
2021-06-08 14:15:00,64.09,64.1,64.05,64.05,6625.0,53.8703,53.8787,53.8366,53.8366,6625.0
2021-06-08 14:20:00,64.05,64.12,64.05,64.12,9236.0,53.8366,53.8955,53.8366,53.8955,9236.0
2021-06-08 14:25:00,64.11,64.12,64.08,64.11,9155.0,53.8871,53.8955,53.8619,53.8871,9155.0
2021-06-08 14:30:00,64.12,64.12,64.08,64.09,10417.0,53.8955,53.8955,53.8619,53.8703,10417.0
2021-06-08 14:35:00,64.09,64.11,64.07,64.08,7783.0,53.8703,53.8871,53.8534,53.8619,7783.0
2021-06-08 14:40:00,64.06,64.09,64.05,64.06,12192.0,53.845,53.8703,53.8366,53.845,12192.0
2021-06-08 14:45:00,64.07,64.07,64.02,64.04,7933.0,53.8534,53.8534,53.8114,53.8282,7933.0
2021-06-08 14:50:00,64.03,64.06,64.02,64.04,7306.0,53.8198,53.845,53.8114,53.8282,7306.0
2021-06-08 14:55:00,64.05,64.08,64.05,64.06,8643.0,53.8366,53.8619,53.8366,53.845,8643.0
2021-06-08 15:00:00,64.06,64.08,64.05,64.07,34957.0,53.845,53.8619,53.8366,53.8534,34957.0
2021-06-08 15:05:00,64.07,64.17,64.07,64.12,29005.0,53.8534,53.9375,53.8534,53.8955,29005.0
2021-06-08 15:10:00,64.12,64.16,64.1,64.15,9314.0,53.8955,53.9291,53.8787,53.9207,9314.0
2021-06-08 15:15:00,64.15,64.16,64.12,64.14,11759.0,53.9207,53.9291,53.8955,53.9123,11759.0
2021-06-08 15:20:00,64.14,64.19,64.12,64.17,23421.0,53.9123,53.9543,53.8955,53.9375,23421.0
2021-06-08 15:25:00,64.17,64.19,64.14,64.18,11374.0,53.9375,53.9543,53.9123,53.9459,11374.0
2021-06-08 15:30:00,64.18,64.2,64.17,64.18,15484.0,53.9459,53.9627,53.9375,53.9459,15484.0
2021-06-08 15:35:00,64.19,64.27,64.18,64.26,22230.0,53.9543,54.0216,53.9459,54.0131,22230.0
2021-06-08 15:40:00,64.25,64.25,64.2,64.2,18639.0,54.0047,54.0047,53.9627,53.9627,18639.0
2021-06-08 15:45:00,64.2,64.22,64.16,64.19,21910.0,53.9627,53.9795,53.9291,53.9543,21910.0
2021-06-08 15:50:00,64.19,64.21,64.15,64.19,35922.0,53.9543,53.9711,53.9207,53.9543,35922.0
2021-06-08 15:55:00,64.19,64.21,64.11,64.15,81641.0,53.9543,53.9711,53.8871,53.9207,81641.0
2021-06-09 09:30:00,63.98,63.98,63.6,63.75,43448.0,53.7778,53.7778,53.4584,53.5845,43448.0
2021-06-09 09:35:00,63.64,63.64,63.34,63.57,25452.0,53.492,53.492,53.2399,53.4332,25452.0
2021-06-09 09:40:00,63.56,63.56,63.45,63.55,22119.0,53.4248,53.4248,53.3323,53.4164,22119.0
2021-06-09 09:45:00,63.51,63.53,63.34,63.53,22688.0,53.3827,53.3996,53.2399,53.3996,22688.0
2021-06-09 09:50:00,63.51,63.66,63.47,63.66,28518.0,53.3827,53.5088,53.3491,53.5088,28518.0
2021-06-09 09:55:00,63.64,63.71,63.57,63.62,17039.0,53.492,53.5509,53.4332,53.4752,17039.0
2021-06-09 10:00:00,63.63,63.86,63.63,63.85,24930.0,53.4836,53.6769,53.4836,53.6685,24930.0
2021-06-09 10:05:00,63.86,64.0,63.86,63.97,23327.0,53.6769,53.7946,53.6769,53.7694,23327.0
2021-06-09 10:10:00,63.98,64.14,63.98,64.14,19757.0,53.7778,53.9123,53.7778,53.9123,19757.0
2021-06-09 10:15:00,64.14,64.24,64.13,64.13,23408.0,53.9123,53.9963,53.9039,53.9039,23408.0
2021-06-09 10:20:00,64.12,64.12,63.89,63.89,14470.0,53.8955,53.8955,53.7021,53.7021,14470.0
2021-06-09 10:25:00,63.84,63.9,63.79,63.82,19531.0,53.6601,53.7106,53.6181,53.6433,19531.0
2021-06-09 10:30:00,63.82,63.89,63.71,63.73,15064.0,53.6433,53.7021,53.5509,53.5677,15064.0
2021-06-09 10:35:00,63.71,63.83,63.68,63.79,19101.0,53.5509,53.6517,53.5256,53.6181,19101.0
2021-06-09 10:40:00,63.79,63.84,63.74,63.83,19651.0,53.6181,53.6601,53.5761,53.6517,19651.0
2021-06-09 10:45:00,63.84,64.08,63.84,64.07,20653.0,53.6601,53.8619,53.6601,53.8534,20653.0
2021-06-09 10:50:00,64.08,64.09,63.77,63.79,26375.0,53.8619,53.8703,53.6013,53.6181,26375.0
2021-06-09 10:55:00,63.78,63.78,63.71,63.72,23082.0,53.6097,53.6097,53.5509,53.5593,23082.0
2021-06-09 11:00:00,63.73,63.75,63.63,63.63,13267.0,53.5677,53.5845,53.4836,53.4836,13267.0
2021-06-09 11:05:00,63.64,63.74,63.64,63.68,12469.0,53.492,53.5761,53.492,53.5256,12469.0
2021-06-09 11:10:00,63.67,63.77,63.67,63.74,12361.0,53.5172,53.6013,53.5172,53.5761,12361.0
2021-06-09 11:15:00,63.76,63.87,63.72,63.86,14292.0,53.5929,53.6853,53.5593,53.6769,14292.0
2021-06-09 11:20:00,63.85,63.85,63.79,63.8,9833.0,53.6685,53.6685,53.6181,53.6265,9833.0
2021-06-09 11:25:00,63.8,63.84,63.8,63.81,9116.0,53.6265,53.6601,53.6265,53.6349,9116.0
2021-06-09 11:30:00,63.82,63.82,63.74,63.79,12086.0,53.6433,53.6433,53.5761,53.6181,12086.0
2021-06-09 11:35:00,63.81,63.82,63.76,63.79,9527.0,53.6349,53.6433,53.5929,53.6181,9527.0
2021-06-09 11:40:00,63.8,63.86,63.76,63.86,7459.0,53.6265,53.6769,53.5929,53.6769,7459.0
2021-06-09 11:45:00,63.86,63.89,63.78,63.78,19575.0,53.6769,53.7021,53.6097,53.6097,19575.0
2021-06-09 11:50:00,63.79,63.81,63.75,63.75,49323.0,53.6181,53.6349,53.5845,53.5845,49323.0
2021-06-09 11:55:00,63.76,63.76,63.66,63.66,18683.0,53.5929,53.5929,53.5088,53.5088,18683.0
2021-06-09 12:00:00,63.66,63.73,63.65,63.68,9774.0,53.5088,53.5677,53.5004,53.5256,9774.0
2021-06-09 12:05:00,63.68,63.68,63.63,63.64,11983.0,53.5256,53.5256,53.4836,53.492,11983.0
2021-06-09 12:10:00,63.64,63.66,63.56,63.56,10768.0,53.492,53.5088,53.4248,53.4248,10768.0
2021-06-09 12:15:00,63.56,63.59,63.54,63.59,13463.0,53.4248,53.45,53.408,53.45,13463.0
2021-06-09 12:20:00,63.59,63.59,63.56,63.59,5308.0,53.45,53.45,53.4248,53.45,5308.0
2021-06-09 12:25:00,63.59,63.62,63.56,63.58,10882.0,53.45,53.4752,53.4248,53.4416,10882.0
2021-06-09 12:30:00,63.59,63.62,63.52,63.52,8357.0,53.45,53.4752,53.3911,53.3911,8357.0
2021-06-09 12:35:00,63.51,63.57,63.51,63.54,9957.0,53.3827,53.4332,53.3827,53.408,9957.0
2021-06-09 12:40:00,63.54,63.54,63.5,63.52,5708.0,53.408,53.408,53.3743,53.3911,5708.0
2021-06-09 12:45:00,63.52,63.54,63.5,63.54,16921.0,53.3911,53.408,53.3743,53.408,16921.0
2021-06-09 12:50:00,63.53,63.54,63.48,63.48,9505.0,53.3996,53.408,53.3575,53.3575,9505.0
2021-06-09 12:55:00,63.47,63.47,63.43,63.43,6828.0,53.3491,53.3491,53.3155,53.3155,6828.0
2021-06-09 13:00:00,63.44,63.5,63.43,63.47,13534.0,53.3239,53.3743,53.3155,53.3491,13534.0
2021-06-09 13:05:00,63.47,63.56,63.46,63.56,3393.0,53.3491,53.4248,53.3407,53.4248,3393.0
2021-06-09 13:10:00,63.56,63.62,63.54,63.61,33068.0,53.4248,53.4752,53.408,53.4668,33068.0
2021-06-09 13:15:00,63.62,63.68,63.61,63.63,8995.0,53.4752,53.5256,53.4668,53.4836,8995.0
2021-06-09 13:20:00,63.64,63.64,63.62,63.63,2926.0,53.492,53.492,53.4752,53.4836,2926.0
2021-06-09 13:25:00,63.64,63.64,63.59,63.6,7530.0,53.492,53.492,53.45,53.4584,7530.0
2021-06-09 13:30:00,63.58,63.61,63.55,63.56,3974.0,53.4416,53.4668,53.4164,53.4248,3974.0
2021-06-09 13:35:00,63.56,63.58,63.53,63.53,5337.0,53.4248,53.4416,53.3996,53.3996,5337.0
2021-06-09 13:40:00,63.53,63.58,63.51,63.57,4824.0,53.3996,53.4416,53.3827,53.4332,4824.0
2021-06-09 13:45:00,63.58,63.63,63.58,63.61,15933.0,53.4416,53.4836,53.4416,53.4668,15933.0
2021-06-09 13:50:00,63.6,63.64,63.59,63.59,11397.0,53.4584,53.492,53.45,53.45,11397.0
2021-06-09 13:55:00,63.56,63.57,63.53,63.54,3292.0,53.4248,53.4332,53.3996,53.408,3292.0
2021-06-09 14:00:00,63.54,63.57,63.54,63.56,31435.0,53.408,53.4332,53.408,53.4248,31435.0
2021-06-09 14:05:00,63.58,63.68,63.58,63.65,7302.0,53.4416,53.5256,53.4416,53.5004,7302.0
2021-06-09 14:10:00,63.67,63.74,63.66,63.72,6051.0,53.5172,53.5761,53.5088,53.5593,6051.0
2021-06-09 14:15:00,63.7,63.72,63.65,63.69,28559.0,53.5424,53.5593,53.5004,53.534,28559.0
2021-06-09 14:20:00,63.69,63.71,63.65,63.69,5049.0,53.534,53.5509,53.5004,53.534,5049.0
2021-06-09 14:25:00,63.7,63.71,63.68,63.7,9712.0,53.5424,53.5509,53.5256,53.5424,9712.0
2021-06-09 14:30:00,63.7,63.76,63.69,63.75,12034.0,53.5424,53.5929,53.534,53.5845,12034.0
2021-06-09 14:35:00,63.75,63.76,63.71,63.72,18543.0,53.5845,53.5929,53.5509,53.5593,18543.0
2021-06-09 14:40:00,63.72,63.72,63.65,63.7,24331.0,53.5593,53.5593,53.5004,53.5424,24331.0
2021-06-09 14:45:00,63.69,63.73,63.69,63.73,6526.0,53.534,53.5677,53.534,53.5677,6526.0
2021-06-09 14:50:00,63.72,63.73,63.67,63.67,8282.0,53.5593,53.5677,53.5172,53.5172,8282.0
2021-06-09 14:55:00,63.66,63.69,63.63,63.63,10110.0,53.5088,53.534,53.4836,53.4836,10110.0
2021-06-09 15:00:00,63.63,63.67,63.61,63.65,7908.0,53.4836,53.5172,53.4668,53.5004,7908.0
2021-06-09 15:05:00,63.64,63.65,63.61,63.61,5403.0,53.492,53.5004,53.4668,53.4668,5403.0
2021-06-09 15:10:00,63.62,63.64,63.58,63.59,5883.0,53.4752,53.492,53.4416,53.45,5883.0
2021-06-09 15:15:00,63.62,63.62,63.56,63.56,7098.0,53.4752,53.4752,53.4248,53.4248,7098.0
2021-06-09 15:20:00,63.55,63.6,63.55,63.59,20073.0,53.4164,53.4584,53.4164,53.45,20073.0
2021-06-09 15:25:00,63.59,63.6,63.49,63.49,21203.0,53.45,53.4584,53.3659,53.3659,21203.0
2021-06-09 15:30:00,63.48,63.54,63.46,63.53,27503.0,53.3575,53.408,53.3407,53.3996,27503.0
2021-06-09 15:35:00,63.53,63.53,63.42,63.43,22134.0,53.3996,53.3996,53.3071,53.3155,22134.0
2021-06-09 15:40:00,63.43,63.44,63.36,63.38,26509.0,53.3155,53.3239,53.2567,53.2735,26509.0
2021-06-09 15:45:00,63.38,63.42,63.37,63.41,20490.0,53.2735,53.3071,53.2651,53.2987,20490.0
2021-06-09 15:50:00,63.42,63.45,63.33,63.34,74315.0,53.3071,53.3323,53.2314,53.2399,74315.0
2021-06-09 15:55:00,63.34,63.38,63.23,63.25,123379.0,53.2399,53.2735,53.1474,53.1642,123379.0
2021-06-10 09:30:00,63.81,64.0,63.63,63.71,32126.0,53.6349,53.7946,53.4836,53.5509,32126.0
2021-06-10 09:35:00,63.72,63.92,63.66,63.74,8271.0,53.5593,53.7274,53.5088,53.5761,8271.0
2021-06-10 09:40:00,63.77,63.78,63.49,63.51,9528.0,53.6013,53.6097,53.3659,53.3827,9528.0
2021-06-10 09:45:00,63.53,63.55,63.4,63.44,9602.0,53.3996,53.4164,53.2903,53.3239,9602.0
2021-06-10 09:50:00,63.45,63.46,63.25,63.25,12488.0,53.3323,53.3407,53.1642,53.1642,12488.0
2021-06-10 09:55:00,63.24,63.29,63.16,63.28,14824.0,53.1558,53.1978,53.0886,53.1894,14824.0
2021-06-10 10:00:00,63.28,63.36,63.2,63.36,11347.0,53.1894,53.2567,53.1222,53.2567,11347.0
2021-06-10 10:05:00,63.36,63.37,63.23,63.27,13398.0,53.2567,53.2651,53.1474,53.181,13398.0
2021-06-10 10:10:00,63.28,63.28,63.19,63.23,13648.0,53.1894,53.1894,53.1138,53.1474,13648.0
2021-06-10 10:15:00,63.22,63.26,63.16,63.16,8367.0,53.139,53.1726,53.0886,53.0886,8367.0
2021-06-10 10:20:00,63.17,63.18,63.1,63.11,6638.0,53.097,53.1054,53.0381,53.0465,6638.0
2021-06-10 10:25:00,63.13,63.2,63.09,63.16,12764.0,53.0633,53.1222,53.0297,53.0886,12764.0
2021-06-10 10:30:00,63.18,63.18,63.1,63.15,6251.0,53.1054,53.1054,53.0381,53.0801,6251.0
2021-06-10 10:35:00,63.15,63.22,63.1,63.11,7470.0,53.0801,53.139,53.0381,53.0465,7470.0
2021-06-10 10:40:00,63.08,63.1,63.04,63.07,13797.0,53.0213,53.0381,52.9877,53.0129,13797.0
2021-06-10 10:45:00,63.05,63.16,63.03,63.13,25781.0,52.9961,53.0886,52.9793,53.0633,25781.0
2021-06-10 10:50:00,63.12,63.17,63.08,63.11,93545.0,53.0549,53.097,53.0213,53.0465,93545.0
2021-06-10 10:55:00,63.1,63.22,63.05,63.21,10402.0,53.0381,53.139,52.9961,53.1306,10402.0
2021-06-10 11:00:00,63.22,63.23,63.16,63.21,10641.0,53.139,53.1474,53.0886,53.1306,10641.0
2021-06-10 11:05:00,63.2,63.28,63.19,63.28,7960.0,53.1222,53.1894,53.1138,53.1894,7960.0
2021-06-10 11:10:00,63.28,63.28,63.2,63.25,5468.0,53.1894,53.1894,53.1222,53.1642,5468.0
2021-06-10 11:15:00,63.23,63.34,63.23,63.32,9016.0,53.1474,53.2399,53.1474,53.223,9016.0
2021-06-10 11:20:00,63.29,63.34,63.25,63.34,8069.0,53.1978,53.2399,53.1642,53.2399,8069.0
2021-06-10 11:25:00,63.34,63.38,63.33,63.36,9039.0,53.2399,53.2735,53.2314,53.2567,9039.0
2021-06-10 11:30:00,63.36,63.36,63.18,63.19,19934.0,53.2567,53.2567,53.1054,53.1138,19934.0
2021-06-10 11:35:00,63.21,63.24,63.17,63.17,11978.0,53.1306,53.1558,53.097,53.097,11978.0
2021-06-10 11:40:00,63.17,63.17,63.13,63.16,7974.0,53.097,53.097,53.0633,53.0886,7974.0
2021-06-10 11:45:00,63.16,63.18,63.14,63.18,7547.0,53.0886,53.1054,53.0717,53.1054,7547.0
2021-06-10 11:50:00,63.17,63.18,63.11,63.11,5132.0,53.097,53.1054,53.0465,53.0465,5132.0
2021-06-10 11:55:00,63.12,63.18,63.11,63.18,2922.0,53.0549,53.1054,53.0465,53.1054,2922.0
2021-06-10 12:00:00,63.19,63.22,63.17,63.2,5492.0,53.1138,53.139,53.097,53.1222,5492.0
2021-06-10 12:05:00,63.19,63.23,63.18,63.22,6578.0,53.1138,53.1474,53.1054,53.139,6578.0
2021-06-10 12:10:00,63.24,63.26,63.18,63.2,10907.0,53.1558,53.1726,53.1054,53.1222,10907.0
2021-06-10 12:15:00,63.2,63.26,63.2,63.26,5578.0,53.1222,53.1726,53.1222,53.1726,5578.0
2021-06-10 12:20:00,63.26,63.26,63.21,63.25,9497.0,53.1726,53.1726,53.1306,53.1642,9497.0
2021-06-10 12:25:00,63.25,63.3,63.24,63.3,3762.0,53.1642,53.2062,53.1558,53.2062,3762.0
2021-06-10 12:30:00,63.31,63.4,63.31,63.4,6756.0,53.2146,53.2903,53.2146,53.2903,6756.0
2021-06-10 12:35:00,63.43,63.47,63.42,63.47,5497.0,53.3155,53.3491,53.3071,53.3491,5497.0
2021-06-10 12:40:00,63.46,63.46,63.41,63.43,8652.0,53.3407,53.3407,53.2987,53.3155,8652.0
2021-06-10 12:45:00,63.43,63.47,63.4,63.44,3747.0,53.3155,53.3491,53.2903,53.3239,3747.0
2021-06-10 12:50:00,63.43,63.45,63.41,63.45,3156.0,53.3155,53.3323,53.2987,53.3323,3156.0
2021-06-10 12:55:00,63.46,63.48,63.36,63.37,15519.0,53.3407,53.3575,53.2567,53.2651,15519.0
2021-06-10 13:00:00,63.34,63.36,63.29,63.35,10572.0,53.2399,53.2567,53.1978,53.2483,10572.0
2021-06-10 13:05:00,63.34,63.4,63.34,63.38,2799.0,53.2399,53.2903,53.2399,53.2735,2799.0
2021-06-10 13:10:00,63.39,63.39,63.34,63.35,4409.0,53.2819,53.2819,53.2399,53.2483,4409.0
2021-06-10 13:15:00,63.33,63.37,63.32,63.33,5318.0,53.2314,53.2651,53.223,53.2314,5318.0
2021-06-10 13:20:00,63.33,63.36,63.33,63.36,8839.0,53.2314,53.2567,53.2314,53.2567,8839.0
2021-06-10 13:25:00,63.36,63.36,63.28,63.3,10750.0,53.2567,53.2567,53.1894,53.2062,10750.0
2021-06-10 13:30:00,63.3,63.34,63.27,63.3,6439.0,53.2062,53.2399,53.181,53.2062,6439.0
2021-06-10 13:35:00,63.3,63.31,63.24,63.25,5829.0,53.2062,53.2146,53.1558,53.1642,5829.0
2021-06-10 13:40:00,63.26,63.26,63.2,63.22,12765.0,53.1726,53.1726,53.1222,53.139,12765.0
2021-06-10 13:45:00,63.21,63.22,63.16,63.18,7595.0,53.1306,53.139,53.0886,53.1054,7595.0
2021-06-10 13:50:00,63.18,63.19,63.14,63.16,23935.0,53.1054,53.1138,53.0717,53.0886,23935.0
2021-06-10 13:55:00,63.16,63.16,63.13,63.14,3054.0,53.0886,53.0886,53.0633,53.0717,3054.0
2021-06-10 14:00:00,63.14,63.15,63.11,63.12,5612.0,53.0717,53.0801,53.0465,53.0549,5612.0
2021-06-10 14:05:00,63.14,63.15,63.12,63.14,7046.0,53.0717,53.0801,53.0549,53.0717,7046.0
2021-06-10 14:10:00,63.15,63.15,63.1,63.12,5545.0,53.0801,53.0801,53.0381,53.0549,5545.0
2021-06-10 14:15:00,63.12,63.12,63.1,63.11,6190.0,53.0549,53.0549,53.0381,53.0465,6190.0
2021-06-10 14:20:00,63.13,63.13,63.09,63.1,4186.0,53.0633,53.0633,53.0297,53.0381,4186.0
2021-06-10 14:25:00,63.1,63.11,63.07,63.09,9153.0,53.0381,53.0465,53.0129,53.0297,9153.0
2021-06-10 14:30:00,63.09,63.11,63.06,63.06,6023.0,53.0297,53.0465,53.0045,53.0045,6023.0
2021-06-10 14:35:00,63.06,63.06,63.03,63.03,6399.0,53.0045,53.0045,52.9793,52.9793,6399.0
2021-06-10 14:40:00,63.03,63.07,63.03,63.04,7632.0,52.9793,53.0129,52.9793,52.9877,7632.0
2021-06-10 14:45:00,63.02,63.05,62.98,63.02,16829.0,52.9709,52.9961,52.9373,52.9709,16829.0
2021-06-10 14:50:00,63.02,63.05,63.01,63.02,10712.0,52.9709,52.9961,52.9625,52.9709,10712.0
2021-06-10 14:55:00,63.03,63.05,62.98,62.98,8438.0,52.9793,52.9961,52.9373,52.9373,8438.0
2021-06-10 15:00:00,62.98,63.02,62.96,63.02,12268.0,52.9373,52.9709,52.9204,52.9709,12268.0
2021-06-10 15:05:00,63.01,63.02,62.95,62.96,15336.0,52.9625,52.9709,52.912,52.9204,15336.0
2021-06-10 15:10:00,62.95,62.98,62.93,62.94,11628.0,52.912,52.9373,52.8952,52.9036,11628.0
2021-06-10 15:15:00,62.94,62.96,62.89,62.94,13815.0,52.9036,52.9204,52.8616,52.9036,13815.0
2021-06-10 15:20:00,62.94,62.98,62.84,62.86,16274.0,52.9036,52.9373,52.8196,52.8364,16274.0
2021-06-10 15:25:00,62.85,62.91,62.83,62.84,16572.0,52.828,52.8784,52.8112,52.8196,16572.0
2021-06-10 15:30:00,62.83,62.88,62.79,62.85,23245.0,52.8112,52.8532,52.7776,52.828,23245.0
2021-06-10 15:35:00,62.85,62.91,62.8,62.88,11571.0,52.828,52.8784,52.786,52.8532,11571.0
2021-06-10 15:40:00,62.88,62.91,62.84,62.88,21932.0,52.8532,52.8784,52.8196,52.8532,21932.0
2021-06-10 15:45:00,62.89,62.89,62.82,62.84,27923.0,52.8616,52.8616,52.8028,52.8196,27923.0
2021-06-10 15:50:00,62.82,62.96,62.82,62.88,34484.0,52.8028,52.9204,52.8028,52.8532,34484.0
2021-06-10 15:55:00,62.87,62.88,62.77,62.83,89751.0,52.8448,52.8532,52.7607,52.8112,89751.0
2021-06-11 09:30:00,63.63,63.71,63.51,63.66,64616.0,53.4836,53.5509,53.3827,53.5088,64616.0
2021-06-11 09:35:00,63.71,63.78,63.57,63.61,10987.0,53.5509,53.6097,53.4332,53.4668,10987.0
2021-06-11 09:40:00,63.7,63.7,63.38,63.41,8774.0,53.5424,53.5424,53.2735,53.2987,8774.0
2021-06-11 09:45:00,63.38,63.39,63.17,63.18,19218.0,53.2735,53.2819,53.097,53.1054,19218.0
2021-06-11 09:50:00,63.16,63.19,63.08,63.08,9477.0,53.0886,53.1138,53.0213,53.0213,9477.0
2021-06-11 09:55:00,63.09,63.18,63.02,63.14,31258.0,53.0297,53.1054,52.9709,53.0717,31258.0
2021-06-11 10:00:00,63.13,63.16,63.05,63.13,17323.0,53.0633,53.0886,52.9961,53.0633,17323.0
2021-06-11 10:05:00,63.13,63.19,63.04,63.08,11067.0,53.0633,53.1138,52.9877,53.0213,11067.0
2021-06-11 10:10:00,63.06,63.06,62.96,62.97,11114.0,53.0045,53.0045,52.9204,52.9289,11114.0
2021-06-11 10:15:00,62.97,63.06,62.97,62.99,10630.0,52.9289,53.0045,52.9289,52.9457,10630.0
2021-06-11 10:20:00,62.97,63.06,62.88,63.04,20241.0,52.9289,53.0045,52.8532,52.9877,20241.0
2021-06-11 10:25:00,63.06,63.1,63.05,63.07,6752.0,53.0045,53.0381,52.9961,53.0129,6752.0
2021-06-11 10:30:00,63.06,63.06,62.93,62.94,31965.0,53.0045,53.0045,52.8952,52.9036,31965.0
2021-06-11 10:35:00,62.94,63.02,62.93,62.96,10668.0,52.9036,52.9709,52.8952,52.9204,10668.0
2021-06-11 10:40:00,62.95,63.03,62.94,63.02,11311.0,52.912,52.9793,52.9036,52.9709,11311.0
2021-06-11 10:45:00,63.02,63.11,63.02,63.08,28222.0,52.9709,53.0465,52.9709,53.0213,28222.0
2021-06-11 10:50:00,63.08,63.09,63.01,63.05,10634.0,53.0213,53.0297,52.9625,52.9961,10634.0
2021-06-11 10:55:00,63.07,63.1,63.04,63.04,6036.0,53.0129,53.0381,52.9877,52.9877,6036.0
2021-06-11 11:00:00,63.04,63.19,63.03,63.19,10620.0,52.9877,53.1138,52.9793,53.1138,10620.0
2021-06-11 11:05:00,63.18,63.18,63.11,63.11,9031.0,53.1054,53.1054,53.0465,53.0465,9031.0
2021-06-11 11:10:00,63.13,63.16,63.07,63.13,19702.0,53.0633,53.0886,53.0129,53.0633,19702.0
2021-06-11 11:15:00,63.13,63.15,63.05,63.06,11666.0,53.0633,53.0801,52.9961,53.0045,11666.0
2021-06-11 11:20:00,63.08,63.09,63.03,63.06,9018.0,53.0213,53.0297,52.9793,53.0045,9018.0
2021-06-11 11:25:00,63.05,63.06,63.01,63.03,8284.0,52.9961,53.0045,52.9625,52.9793,8284.0
2021-06-11 11:30:00,63.03,63.15,63.03,63.13,7646.0,52.9793,53.0801,52.9793,53.0633,7646.0
2021-06-11 11:35:00,63.12,63.13,63.08,63.12,6730.0,53.0549,53.0633,53.0213,53.0549,6730.0
2021-06-11 11:40:00,63.11,63.15,63.1,63.12,8710.0,53.0465,53.0801,53.0381,53.0549,8710.0
2021-06-11 11:45:00,63.13,63.14,63.08,63.11,9291.0,53.0633,53.0717,53.0213,53.0465,9291.0
2021-06-11 11:50:00,63.11,63.11,63.06,63.11,4450.0,53.0465,53.0465,53.0045,53.0465,4450.0
2021-06-11 11:55:00,63.11,63.11,63.06,63.1,12207.0,53.0465,53.0465,53.0045,53.0381,12207.0
2021-06-11 12:00:00,63.1,63.12,63.09,63.11,14465.0,53.0381,53.0549,53.0297,53.0465,14465.0
2021-06-11 12:05:00,63.11,63.12,63.07,63.08,7791.0,53.0465,53.0549,53.0129,53.0213,7791.0
2021-06-11 12:10:00,63.07,63.07,63.02,63.06,7578.0,53.0129,53.0129,52.9709,53.0045,7578.0
2021-06-11 12:15:00,63.06,63.07,63.02,63.04,5872.0,53.0045,53.0129,52.9709,52.9877,5872.0
2021-06-11 12:20:00,63.04,63.09,63.03,63.08,6931.0,52.9877,53.0297,52.9793,53.0213,6931.0
2021-06-11 12:25:00,63.09,63.1,63.04,63.08,4305.0,53.0297,53.0381,52.9877,53.0213,4305.0
2021-06-11 12:30:00,63.07,63.12,63.07,63.1,8824.0,53.0129,53.0549,53.0129,53.0381,8824.0
2021-06-11 12:35:00,63.1,63.1,63.05,63.07,5207.0,53.0381,53.0381,52.9961,53.0129,5207.0
2021-06-11 12:40:00,63.07,63.14,63.05,63.14,7891.0,53.0129,53.0717,52.9961,53.0717,7891.0
2021-06-11 12:45:00,63.15,63.15,63.12,63.14,6364.0,53.0801,53.0801,53.0549,53.0717,6364.0
2021-06-11 12:50:00,63.13,63.13,63.07,63.1,6238.0,53.0633,53.0633,53.0129,53.0381,6238.0
2021-06-11 12:55:00,63.09,63.16,63.09,63.16,5157.0,53.0297,53.0886,53.0297,53.0886,5157.0
2021-06-11 13:00:00,63.16,63.19,63.14,63.16,5425.0,53.0886,53.1138,53.0717,53.0886,5425.0
2021-06-11 13:05:00,63.16,63.22,63.16,63.22,5604.0,53.0886,53.139,53.0886,53.139,5604.0
2021-06-11 13:10:00,63.21,63.23,63.15,63.23,25892.0,53.1306,53.1474,53.0801,53.1474,25892.0
2021-06-11 13:15:00,63.24,63.28,63.22,63.28,4821.0,53.1558,53.1894,53.139,53.1894,4821.0
2021-06-11 13:20:00,63.28,63.28,63.21,63.22,15182.0,53.1894,53.1894,53.1306,53.139,15182.0
2021-06-11 13:25:00,63.21,63.23,63.17,63.22,13920.0,53.1306,53.1474,53.097,53.139,13920.0
2021-06-11 13:30:00,63.22,63.22,63.15,63.16,9750.0,53.139,53.139,53.0801,53.0886,9750.0
2021-06-11 13:35:00,63.17,63.19,63.13,63.17,11567.0,53.097,53.1138,53.0633,53.097,11567.0
2021-06-11 13:40:00,63.18,63.37,63.14,63.27,105120.0,53.1054,53.2651,53.0717,53.181,105120.0
2021-06-11 13:45:00,63.28,63.35,63.27,63.34,53046.0,53.1894,53.2483,53.181,53.2399,53046.0
2021-06-11 13:50:00,63.35,63.6,63.34,63.59,90305.0,53.2483,53.4584,53.2399,53.45,90305.0
2021-06-11 13:55:00,63.58,63.64,63.49,63.64,59961.0,53.4416,53.492,53.3659,53.492,59961.0
2021-06-11 14:00:00,63.64,63.69,63.62,63.67,37113.0,53.492,53.534,53.4752,53.5172,37113.0
2021-06-11 14:05:00,63.67,63.74,63.64,63.68,43229.0,53.5172,53.5761,53.492,53.5256,43229.0
2021-06-11 14:10:00,63.68,63.72,63.66,63.72,23288.0,53.5256,53.5593,53.5088,53.5593,23288.0
2021-06-11 14:15:00,63.72,63.75,63.71,63.73,20345.0,53.5593,53.5845,53.5509,53.5677,20345.0
2021-06-11 14:20:00,63.72,63.72,63.67,63.72,20977.0,53.5593,53.5593,53.5172,53.5593,20977.0
2021-06-11 14:25:00,63.72,63.79,63.69,63.71,26996.0,53.5593,53.6181,53.534,53.5509,26996.0
2021-06-11 14:30:00,63.71,63.75,63.69,63.74,33552.0,53.5509,53.5845,53.534,53.5761,33552.0
2021-06-11 14:35:00,63.73,63.74,63.62,63.62,14248.0,53.5677,53.5761,53.4752,53.4752,14248.0
2021-06-11 14:40:00,63.61,63.65,63.6,63.62,13376.0,53.4668,53.5004,53.4584,53.4752,13376.0
2021-06-11 14:45:00,63.63,63.64,63.53,63.56,20302.0,53.4836,53.492,53.3996,53.4248,20302.0
2021-06-11 14:50:00,63.55,63.57,63.5,63.5,11192.0,53.4164,53.4332,53.3743,53.3743,11192.0
2021-06-11 14:55:00,63.5,63.52,63.44,63.48,24543.0,53.3743,53.3911,53.3239,53.3575,24543.0
2021-06-11 15:00:00,63.48,63.56,63.48,63.55,39394.0,53.3575,53.4248,53.3575,53.4164,39394.0
2021-06-11 15:05:00,63.55,63.55,63.49,63.5,19720.0,53.4164,53.4164,53.3659,53.3743,19720.0
2021-06-11 15:10:00,63.51,63.6,63.48,63.56,20679.0,53.3827,53.4584,53.3575,53.4248,20679.0
2021-06-11 15:15:00,63.57,63.65,63.56,63.62,29210.0,53.4332,53.5004,53.4248,53.4752,29210.0
2021-06-11 15:20:00,63.62,63.62,63.47,63.5,24712.0,53.4752,53.4752,53.3491,53.3743,24712.0
2021-06-11 15:25:00,63.5,63.52,63.47,63.47,13444.0,53.3743,53.3911,53.3491,53.3491,13444.0
2021-06-11 15:30:00,63.48,63.51,63.45,63.5,17965.0,53.3575,53.3827,53.3323,53.3743,17965.0
2021-06-11 15:35:00,63.51,63.57,63.5,63.51,25066.0,53.3827,53.4332,53.3743,53.3827,25066.0
2021-06-11 15:40:00,63.51,63.54,63.5,63.5,20707.0,53.3827,53.408,53.3743,53.3743,20707.0
2021-06-11 15:45:00,63.51,63.53,63.47,63.47,28284.0,53.3827,53.3996,53.3491,53.3491,28284.0
2021-06-11 15:50:00,63.48,63.59,63.48,63.49,66409.0,53.3575,53.45,53.3575,53.3659,66409.0
2021-06-11 15:55:00,63.49,63.64,63.47,63.64,108628.0,53.3659,53.492,53.3491,53.492,108628.0
2021-06-14 09:30:00,63.76,63.95,63.6,63.77,78499.0,53.5929,53.7526,53.4584,53.6013,78499.0
2021-06-14 09:35:00,63.8,63.95,63.42,63.46,14725.0,53.6265,53.7526,53.3071,53.3407,14725.0
2021-06-14 09:40:00,63.46,63.5,63.28,63.29,28619.0,53.3407,53.3743,53.1894,53.1978,28619.0
2021-06-14 09:45:00,63.24,63.32,63.19,63.19,13889.0,53.1558,53.223,53.1138,53.1138,13889.0
2021-06-14 09:50:00,63.16,63.18,63.06,63.14,19301.0,53.0886,53.1054,53.0045,53.0717,19301.0
2021-06-14 09:55:00,63.14,63.16,63.01,63.07,27124.0,53.0717,53.0886,52.9625,53.0129,27124.0
2021-06-14 10:00:00,63.07,63.13,63.01,63.11,17114.0,53.0129,53.0633,52.9625,53.0465,17114.0
2021-06-14 10:05:00,63.09,63.09,62.96,62.96,15631.0,53.0297,53.0297,52.9204,52.9204,15631.0
2021-06-14 10:10:00,62.96,62.96,62.83,62.87,20684.0,52.9204,52.9204,52.8112,52.8448,20684.0
2021-06-14 10:15:00,62.87,63.04,62.87,63.0,15967.0,52.8448,52.9877,52.8448,52.9541,15967.0
2021-06-14 10:20:00,63.02,63.04,62.92,62.93,6469.0,52.9709,52.9877,52.8868,52.8952,6469.0
2021-06-14 10:25:00,62.91,62.94,62.79,62.79,21386.0,52.8784,52.9036,52.7776,52.7776,21386.0
2021-06-14 10:30:00,62.81,62.84,62.71,62.84,15203.0,52.7944,52.8196,52.7103,52.8196,15203.0
2021-06-14 10:35:00,62.83,62.91,62.72,62.91,11733.0,52.8112,52.8784,52.7187,52.8784,11733.0
2021-06-14 10:40:00,62.92,62.92,62.84,62.87,9057.0,52.8868,52.8868,52.8196,52.8448,9057.0
2021-06-14 10:45:00,62.88,62.88,62.81,62.82,16085.0,52.8532,52.8532,52.7944,52.8028,16085.0
2021-06-14 10:50:00,62.86,62.95,62.85,62.92,19740.0,52.8364,52.912,52.828,52.8868,19740.0
2021-06-14 10:55:00,62.92,63.02,62.9,63.0,23884.0,52.8868,52.9709,52.87,52.9541,23884.0
2021-06-14 11:00:00,63.0,63.15,63.0,63.08,13446.0,52.9541,53.0801,52.9541,53.0213,13446.0
2021-06-14 11:05:00,63.06,63.07,62.91,63.0,10642.0,53.0045,53.0129,52.8784,52.9541,10642.0
2021-06-14 11:10:00,62.99,63.05,62.88,62.89,19613.0,52.9457,52.9961,52.8532,52.8616,19613.0
2021-06-14 11:15:00,62.86,62.88,62.71,62.73,25668.0,52.8364,52.8532,52.7103,52.7271,25668.0
2021-06-14 11:20:00,62.73,62.73,62.61,62.65,27292.0,52.7271,52.7271,52.6263,52.6599,27292.0
2021-06-14 11:25:00,62.66,62.69,62.61,62.64,20922.0,52.6683,52.6935,52.6263,52.6515,20922.0
2021-06-14 11:30:00,62.64,62.72,62.62,62.62,16088.0,52.6515,52.7187,52.6347,52.6347,16088.0
2021-06-14 11:35:00,62.63,62.67,62.55,62.62,17836.0,52.6431,52.6767,52.5758,52.6347,17836.0
2021-06-14 11:40:00,62.62,62.73,62.62,62.66,18148.0,52.6347,52.7271,52.6347,52.6683,18148.0
2021-06-14 11:45:00,62.69,62.72,62.67,62.67,10794.0,52.6935,52.7187,52.6767,52.6767,10794.0
2021-06-14 11:50:00,62.67,62.68,62.59,62.6,10465.0,52.6767,52.6851,52.6094,52.6179,10465.0
2021-06-14 11:55:00,62.59,62.61,62.55,62.55,8709.0,52.6094,52.6263,52.5758,52.5758,8709.0
2021-06-14 12:00:00,62.56,62.57,62.5,62.52,20614.0,52.5842,52.5926,52.5338,52.5506,20614.0
2021-06-14 12:05:00,62.52,62.52,62.4,62.45,19996.0,52.5506,52.5506,52.4497,52.4918,19996.0
2021-06-14 12:10:00,62.45,62.51,62.45,62.49,12531.0,52.4918,52.5422,52.4918,52.5254,12531.0
2021-06-14 12:15:00,62.48,62.48,62.43,62.47,11141.0,52.517,52.517,52.475,52.5086,11141.0
2021-06-14 12:20:00,62.47,62.48,62.41,62.41,16213.0,52.5086,52.517,52.4581,52.4581,16213.0
2021-06-14 12:25:00,62.4,62.4,62.36,62.4,12465.0,52.4497,52.4497,52.4161,52.4497,12465.0
2021-06-14 12:30:00,62.39,62.41,62.35,62.36,14115.0,52.4413,52.4581,52.4077,52.4161,14115.0
2021-06-14 12:35:00,62.37,62.42,62.36,62.4,21605.0,52.4245,52.4666,52.4161,52.4497,21605.0
2021-06-14 12:40:00,62.4,62.43,62.34,62.35,5525.0,52.4497,52.475,52.3993,52.4077,5525.0
2021-06-14 12:45:00,62.35,62.36,62.29,62.29,12643.0,52.4077,52.4161,52.3573,52.3573,12643.0
2021-06-14 12:50:00,62.29,62.3,62.2,62.22,28004.0,52.3573,52.3657,52.2816,52.2984,28004.0
2021-06-14 12:55:00,62.22,62.26,62.18,62.23,42069.0,52.2984,52.3321,52.2648,52.3069,42069.0
2021-06-14 13:00:00,62.23,62.26,62.22,62.25,11613.0,52.3069,52.3321,52.2984,52.3237,11613.0
2021-06-14 13:05:00,62.25,62.25,62.21,62.22,9849.0,52.3237,52.3237,52.29,52.2984,9849.0
2021-06-14 13:10:00,62.24,62.29,62.23,62.29,5544.0,52.3153,52.3573,52.3069,52.3573,5544.0
2021-06-14 13:15:00,62.28,62.36,62.26,62.35,16771.0,52.3489,52.4161,52.3321,52.4077,16771.0
2021-06-14 13:20:00,62.35,62.37,62.29,62.35,8643.0,52.4077,52.4245,52.3573,52.4077,8643.0
2021-06-14 13:25:00,62.35,62.41,62.34,62.41,13958.0,52.4077,52.4581,52.3993,52.4581,13958.0
2021-06-14 13:30:00,62.41,62.41,62.35,62.39,14828.0,52.4581,52.4581,52.4077,52.4413,14828.0
2021-06-14 13:35:00,62.39,62.41,62.29,62.32,24373.0,52.4413,52.4581,52.3573,52.3825,24373.0
2021-06-14 13:40:00,62.33,62.33,62.2,62.23,33479.0,52.3909,52.3909,52.2816,52.3069,33479.0
2021-06-14 13:45:00,62.22,62.22,62.16,62.19,18231.0,52.2984,52.2984,52.248,52.2732,18231.0
2021-06-14 13:50:00,62.2,62.26,62.19,62.24,13116.0,52.2816,52.3321,52.2732,52.3153,13116.0
2021-06-14 13:55:00,62.23,62.23,62.15,62.16,10344.0,52.3069,52.3069,52.2396,52.248,10344.0
2021-06-14 14:00:00,62.17,62.19,62.15,62.19,6275.0,52.2564,52.2732,52.2396,52.2732,6275.0
2021-06-14 14:05:00,62.19,62.2,62.14,62.15,9737.0,52.2732,52.2816,52.2312,52.2396,9737.0
2021-06-14 14:10:00,62.16,62.17,62.11,62.11,7228.0,52.248,52.2564,52.206,52.206,7228.0
2021-06-14 14:15:00,62.11,62.18,62.08,62.15,10125.0,52.206,52.2648,52.1808,52.2396,10125.0
2021-06-14 14:20:00,62.14,62.18,62.09,62.17,10141.0,52.2312,52.2648,52.1892,52.2564,10141.0
2021-06-14 14:25:00,62.17,62.18,62.15,62.16,7866.0,52.2564,52.2648,52.2396,52.248,7866.0
2021-06-14 14:30:00,62.16,62.19,62.13,62.18,11322.0,52.248,52.2732,52.2228,52.2648,11322.0
2021-06-14 14:35:00,62.17,62.18,62.14,62.14,15812.0,52.2564,52.2648,52.2312,52.2312,15812.0
2021-06-14 14:40:00,62.15,62.15,62.07,62.08,42141.0,52.2396,52.2396,52.1724,52.1808,42141.0
2021-06-14 14:45:00,62.08,62.16,62.07,62.16,64919.0,52.1808,52.248,52.1724,52.248,64919.0
2021-06-14 14:50:00,62.17,62.17,62.1,62.15,17149.0,52.2564,52.2564,52.1976,52.2396,17149.0
2021-06-14 14:55:00,62.15,62.15,62.08,62.09,31073.0,52.2396,52.2396,52.1808,52.1892,31073.0
2021-06-14 15:00:00,62.1,62.11,62.09,62.1,42929.0,52.1976,52.206,52.1892,52.1976,42929.0
2021-06-14 15:05:00,62.1,62.19,62.09,62.15,58712.0,52.1976,52.2732,52.1892,52.2396,58712.0
2021-06-14 15:10:00,62.15,62.16,62.09,62.15,23962.0,52.2396,52.248,52.1892,52.2396,23962.0
2021-06-14 15:15:00,62.15,62.19,62.1,62.18,20527.0,52.2396,52.2732,52.1976,52.2648,20527.0
2021-06-14 15:20:00,62.17,62.3,62.17,62.3,31874.0,52.2564,52.3657,52.2564,52.3657,31874.0
2021-06-14 15:25:00,62.3,62.3,62.12,62.17,43092.0,52.3657,52.3657,52.2144,52.2564,43092.0
2021-06-14 15:30:00,62.16,62.23,62.15,62.2,50369.0,52.248,52.3069,52.2396,52.2816,50369.0
2021-06-14 15:35:00,62.21,62.25,62.18,62.23,29786.0,52.29,52.3237,52.2648,52.3069,29786.0
2021-06-14 15:40:00,62.23,62.32,62.21,62.28,46638.0,52.3069,52.3825,52.29,52.3489,46638.0
2021-06-14 15:45:00,62.28,62.3,62.16,62.18,80772.0,52.3489,52.3657,52.248,52.2648,80772.0
2021-06-14 15:50:00,62.18,62.24,62.15,62.22,100254.0,52.2648,52.3153,52.2396,52.2984,100254.0
2021-06-14 15:55:00,62.22,62.32,62.17,62.3,197327.0,52.2984,52.3825,52.2564,52.3657,197327.0
2021-06-15 09:30:00,62.32,63.03,62.32,63.01,73285.0,52.3825,52.9793,52.3825,52.9625,73285.0
2021-06-15 09:35:00,62.95,63.14,62.86,63.05,26149.0,52.912,53.0717,52.8364,52.9961,26149.0
2021-06-15 09:40:00,63.04,63.07,62.66,62.67,33327.0,52.9877,53.0129,52.6683,52.6767,33327.0
2021-06-15 09:45:00,62.61,62.73,62.08,62.35,65927.0,52.6263,52.7271,52.1808,52.4077,65927.0
2021-06-15 09:50:00,62.35,62.38,62.24,62.3,13724.0,52.4077,52.4329,52.3153,52.3657,13724.0
2021-06-15 09:55:00,62.29,62.58,62.29,62.55,8846.0,52.3573,52.601,52.3573,52.5758,8846.0
2021-06-15 10:00:00,62.56,62.86,62.55,62.8,27857.0,52.5842,52.8364,52.5758,52.786,27857.0
2021-06-15 10:05:00,62.81,62.82,62.73,62.78,14669.0,52.7944,52.8028,52.7271,52.7691,14669.0
2021-06-15 10:10:00,62.79,62.87,62.73,62.75,17743.0,52.7776,52.8448,52.7271,52.7439,17743.0
2021-06-15 10:15:00,62.75,62.93,62.73,62.85,20616.0,52.7439,52.8952,52.7271,52.828,20616.0
2021-06-15 10:20:00,62.82,62.94,62.78,62.89,8828.0,52.8028,52.9036,52.7691,52.8616,8828.0
2021-06-15 10:25:00,62.88,62.88,62.74,62.8,8712.0,52.8532,52.8532,52.7355,52.786,8712.0
2021-06-15 10:30:00,62.8,62.81,62.63,62.66,8481.0,52.786,52.7944,52.6431,52.6683,8481.0
2021-06-15 10:35:00,62.66,62.72,62.63,62.68,9429.0,52.6683,52.7187,52.6431,52.6851,9429.0
2021-06-15 10:40:00,62.68,62.82,62.66,62.78,5523.0,52.6851,52.8028,52.6683,52.7691,5523.0
2021-06-15 10:45:00,62.78,62.78,62.61,62.68,7512.0,52.7691,52.7691,52.6263,52.6851,7512.0
2021-06-15 10:50:00,62.68,62.76,62.68,62.71,6403.0,52.6851,52.7523,52.6851,52.7103,6403.0
2021-06-15 10:55:00,62.73,62.81,62.73,62.81,8308.0,52.7271,52.7944,52.7271,52.7944,8308.0
2021-06-15 11:00:00,62.79,62.79,62.62,62.66,15281.0,52.7776,52.7776,52.6347,52.6683,15281.0
2021-06-15 11:05:00,62.67,62.67,62.6,62.64,8627.0,52.6767,52.6767,52.6179,52.6515,8627.0
2021-06-15 11:10:00,62.66,62.69,62.62,62.69,5920.0,52.6683,52.6935,52.6347,52.6935,5920.0
2021-06-15 11:15:00,62.7,62.79,62.7,62.78,9610.0,52.7019,52.7776,52.7019,52.7691,9610.0
2021-06-15 11:20:00,62.78,62.84,62.78,62.79,7432.0,52.7691,52.8196,52.7691,52.7776,7432.0
2021-06-15 11:25:00,62.81,62.9,62.8,62.9,4686.0,52.7944,52.87,52.786,52.87,4686.0
2021-06-15 11:30:00,62.89,62.89,62.81,62.83,4687.0,52.8616,52.8616,52.7944,52.8112,4687.0
2021-06-15 11:35:00,62.82,62.85,62.78,62.84,4583.0,52.8028,52.828,52.7691,52.8196,4583.0
2021-06-15 11:40:00,62.81,62.84,62.76,62.82,7191.0,52.7944,52.8196,52.7523,52.8028,7191.0
2021-06-15 11:45:00,62.81,62.82,62.76,62.77,8301.0,52.7944,52.8028,52.7523,52.7607,8301.0
2021-06-15 11:50:00,62.79,62.81,62.76,62.8,11407.0,52.7776,52.7944,52.7523,52.786,11407.0
2021-06-15 11:55:00,62.82,62.88,62.81,62.83,7384.0,52.8028,52.8532,52.7944,52.8112,7384.0
2021-06-15 12:00:00,62.82,62.85,62.81,62.84,7926.0,52.8028,52.828,52.7944,52.8196,7926.0
2021-06-15 12:05:00,62.84,62.89,62.84,62.87,4470.0,52.8196,52.8616,52.8196,52.8448,4470.0
2021-06-15 12:10:00,62.87,62.87,62.81,62.81,10523.0,52.8448,52.8448,52.7944,52.7944,10523.0
2021-06-15 12:15:00,62.82,62.9,62.82,62.88,4540.0,52.8028,52.87,52.8028,52.8532,4540.0
2021-06-15 12:20:00,62.89,62.93,62.86,62.93,12299.0,52.8616,52.8952,52.8364,52.8952,12299.0
2021-06-15 12:25:00,62.93,62.95,62.91,62.95,9669.0,52.8952,52.912,52.8784,52.912,9669.0
2021-06-15 12:30:00,62.95,62.95,62.9,62.9,4511.0,52.912,52.912,52.87,52.87,4511.0
2021-06-15 12:35:00,62.9,62.93,62.88,62.92,6888.0,52.87,52.8952,52.8532,52.8868,6888.0
2021-06-15 12:40:00,62.91,62.92,62.86,62.89,6725.0,52.8784,52.8868,52.8364,52.8616,6725.0
2021-06-15 12:45:00,62.89,62.95,62.88,62.94,9864.0,52.8616,52.912,52.8532,52.9036,9864.0
2021-06-15 12:50:00,62.93,62.95,62.91,62.93,5724.0,52.8952,52.912,52.8784,52.8952,5724.0
2021-06-15 12:55:00,62.94,63.0,62.94,62.99,8197.0,52.9036,52.9541,52.9036,52.9457,8197.0
2021-06-15 13:00:00,63.0,63.01,62.95,62.95,7389.0,52.9541,52.9625,52.912,52.912,7389.0
2021-06-15 13:05:00,62.96,63.04,62.95,63.02,9505.0,52.9204,52.9877,52.912,52.9709,9505.0
2021-06-15 13:10:00,63.0,63.05,62.97,63.05,10747.0,52.9541,52.9961,52.9289,52.9961,10747.0
2021-06-15 13:15:00,63.05,63.08,63.01,63.04,8152.0,52.9961,53.0213,52.9625,52.9877,8152.0
2021-06-15 13:20:00,63.03,63.09,63.03,63.07,6733.0,52.9793,53.0297,52.9793,53.0129,6733.0
2021-06-15 13:25:00,63.07,63.1,63.03,63.1,13622.0,53.0129,53.0381,52.9793,53.0381,13622.0
2021-06-15 13:30:00,63.09,63.11,63.07,63.1,6290.0,53.0297,53.0465,53.0129,53.0381,6290.0
2021-06-15 13:35:00,63.1,63.13,63.08,63.11,5191.0,53.0381,53.0633,53.0213,53.0465,5191.0
2021-06-15 13:40:00,63.12,63.2,63.11,63.19,13749.0,53.0549,53.1222,53.0465,53.1138,13749.0
2021-06-15 13:45:00,63.2,63.22,63.18,63.19,6729.0,53.1222,53.139,53.1054,53.1138,6729.0
2021-06-15 13:50:00,63.2,63.29,63.2,63.26,7476.0,53.1222,53.1978,53.1222,53.1726,7476.0
2021-06-15 13:55:00,63.27,63.39,63.27,63.34,11191.0,53.181,53.2819,53.181,53.2399,11191.0
2021-06-15 14:00:00,63.34,63.42,63.34,63.4,10565.0,53.2399,53.3071,53.2399,53.2903,10565.0
2021-06-15 14:05:00,63.41,63.45,63.38,63.41,11968.0,53.2987,53.3323,53.2735,53.2987,11968.0
2021-06-15 14:10:00,63.43,63.47,63.38,63.43,8238.0,53.3155,53.3491,53.2735,53.3155,8238.0
2021-06-15 14:15:00,63.44,63.49,63.43,63.48,12373.0,53.3239,53.3659,53.3155,53.3575,12373.0
2021-06-15 14:20:00,63.47,63.49,63.43,63.48,9120.0,53.3491,53.3659,53.3155,53.3575,9120.0
2021-06-15 14:25:00,63.48,63.53,63.43,63.53,9814.0,53.3575,53.3996,53.3155,53.3996,9814.0
2021-06-15 14:30:00,63.53,63.58,63.49,63.5,10391.0,53.3996,53.4416,53.3659,53.3743,10391.0
2021-06-15 14:35:00,63.5,63.55,63.49,63.52,10968.0,53.3743,53.4164,53.3659,53.3911,10968.0
2021-06-15 14:40:00,63.53,63.62,63.53,63.61,21813.0,53.3996,53.4752,53.3996,53.4668,21813.0
2021-06-15 14:45:00,63.61,63.65,63.59,63.64,14161.0,53.4668,53.5004,53.45,53.492,14161.0
2021-06-15 14:50:00,63.64,63.71,63.61,63.71,9537.0,53.492,53.5509,53.4668,53.5509,9537.0
2021-06-15 14:55:00,63.73,63.73,63.65,63.65,19129.0,53.5677,53.5677,53.5004,53.5004,19129.0
2021-06-15 15:00:00,63.63,63.66,63.6,63.61,15669.0,53.4836,53.5088,53.4584,53.4668,15669.0
2021-06-15 15:05:00,63.61,63.65,63.58,63.6,31814.0,53.4668,53.5004,53.4416,53.4584,31814.0
2021-06-15 15:10:00,63.6,63.62,63.5,63.5,18629.0,53.4584,53.4752,53.3743,53.3743,18629.0
2021-06-15 15:15:00,63.51,63.51,63.44,63.47,32309.0,53.3827,53.3827,53.3239,53.3491,32309.0
2021-06-15 15:20:00,63.47,63.49,63.45,63.46,9416.0,53.3491,53.3659,53.3323,53.3407,9416.0
2021-06-15 15:25:00,63.47,63.49,63.4,63.44,19255.0,53.3491,53.3659,53.2903,53.3239,19255.0
2021-06-15 15:30:00,63.44,63.45,63.38,63.39,17400.0,53.3239,53.3323,53.2735,53.2819,17400.0
2021-06-15 15:35:00,63.39,63.41,63.33,63.41,29973.0,53.2819,53.2987,53.2314,53.2987,29973.0
2021-06-15 15:40:00,63.43,63.44,63.35,63.43,27178.0,53.3155,53.3239,53.2483,53.3155,27178.0
2021-06-15 15:45:00,63.44,63.46,63.39,63.41,57088.0,53.3239,53.3407,53.2819,53.2987,57088.0
2021-06-15 15:50:00,63.41,63.42,63.3,63.34,35045.0,53.2987,53.3071,53.2062,53.2399,35045.0
2021-06-15 15:55:00,63.33,63.35,63.13,63.19,173801.0,53.2314,53.2483,53.0633,53.1138,173801.0
2021-06-16 09:30:00,63.02,63.16,62.42,62.55,37042.0,52.9709,53.0886,52.4666,52.5758,37042.0
2021-06-16 09:35:00,62.56,62.66,62.29,62.34,21770.0,52.5842,52.6683,52.3573,52.3993,21770.0
2021-06-16 09:40:00,62.3,62.36,62.11,62.15,27396.0,52.3657,52.4161,52.206,52.2396,27396.0
2021-06-16 09:45:00,62.12,62.12,61.88,61.97,28234.0,52.2144,52.2144,52.0127,52.0883,28234.0
2021-06-16 09:50:00,61.97,62.0,61.86,61.9,18054.0,52.0883,52.1135,51.9958,52.0295,18054.0
2021-06-16 09:55:00,61.86,62.08,61.84,62.08,22497.0,51.9958,52.1808,51.979,52.1808,22497.0
2021-06-16 10:00:00,62.08,62.24,62.07,62.24,28373.0,52.1808,52.3153,52.1724,52.3153,28373.0
2021-06-16 10:05:00,62.25,62.25,62.06,62.09,10700.0,52.3237,52.3237,52.164,52.1892,10700.0
2021-06-16 10:10:00,62.09,62.15,62.03,62.11,8055.0,52.1892,52.2396,52.1387,52.206,8055.0
2021-06-16 10:15:00,62.13,62.14,62.04,62.09,14391.0,52.2228,52.2312,52.1471,52.1892,14391.0
2021-06-16 10:20:00,62.09,62.14,62.07,62.11,10059.0,52.1892,52.2312,52.1724,52.206,10059.0
2021-06-16 10:25:00,62.1,62.18,62.09,62.16,9073.0,52.1976,52.2648,52.1892,52.248,9073.0
2021-06-16 10:30:00,62.16,62.37,62.15,62.37,20863.0,52.248,52.4245,52.2396,52.4245,20863.0
2021-06-16 10:35:00,62.37,62.43,62.27,62.43,16347.0,52.4245,52.475,52.3405,52.475,16347.0
2021-06-16 10:40:00,62.42,62.45,62.35,62.45,8958.0,52.4666,52.4918,52.4077,52.4918,8958.0
2021-06-16 10:45:00,62.45,62.51,62.34,62.34,7653.0,52.4918,52.5422,52.3993,52.3993,7653.0
2021-06-16 10:50:00,62.36,62.44,62.33,62.41,15918.0,52.4161,52.4834,52.3909,52.4581,15918.0
2021-06-16 10:55:00,62.4,62.41,62.34,62.39,8108.0,52.4497,52.4581,52.3993,52.4413,8108.0
2021-06-16 11:00:00,62.4,62.51,62.33,62.48,9761.0,52.4497,52.5422,52.3909,52.517,9761.0
2021-06-16 11:05:00,62.48,62.53,62.43,62.5,8761.0,52.517,52.559,52.475,52.5338,8761.0
2021-06-16 11:10:00,62.49,62.52,62.46,62.52,7405.0,52.5254,52.5506,52.5002,52.5506,7405.0
2021-06-16 11:15:00,62.53,62.56,62.49,62.55,4664.0,52.559,52.5842,52.5254,52.5758,4664.0
2021-06-16 11:20:00,62.56,62.57,62.53,62.56,6711.0,52.5842,52.5926,52.559,52.5842,6711.0
2021-06-16 11:25:00,62.56,62.67,62.52,62.66,6260.0,52.5842,52.6767,52.5506,52.6683,6260.0
2021-06-16 11:30:00,62.64,62.73,62.61,62.65,7720.0,52.6515,52.7271,52.6263,52.6599,7720.0
2021-06-16 11:35:00,62.66,62.72,62.66,62.69,3612.0,52.6683,52.7187,52.6683,52.6935,3612.0
2021-06-16 11:40:00,62.68,62.74,62.66,62.71,10376.0,52.6851,52.7355,52.6683,52.7103,10376.0
2021-06-16 11:45:00,62.71,62.72,62.67,62.69,6790.0,52.7103,52.7187,52.6767,52.6935,6790.0
2021-06-16 11:50:00,62.71,62.78,62.7,62.71,24699.0,52.7103,52.7691,52.7019,52.7103,24699.0
2021-06-16 11:55:00,62.72,62.81,62.72,62.76,3303.0,52.7187,52.7944,52.7187,52.7523,3303.0
2021-06-16 12:00:00,62.76,62.78,62.69,62.71,6212.0,52.7523,52.7691,52.6935,52.7103,6212.0
2021-06-16 12:05:00,62.69,62.73,62.68,62.68,4541.0,52.6935,52.7271,52.6851,52.6851,4541.0
2021-06-16 12:10:00,62.67,62.72,62.67,62.69,5695.0,52.6767,52.7187,52.6767,52.6935,5695.0
2021-06-16 12:15:00,62.69,62.69,62.64,62.66,7464.0,52.6935,52.6935,52.6515,52.6683,7464.0
2021-06-16 12:20:00,62.67,62.7,62.64,62.67,4289.0,52.6767,52.7019,52.6515,52.6767,4289.0
2021-06-16 12:25:00,62.67,62.67,62.63,62.64,4783.0,52.6767,52.6767,52.6431,52.6515,4783.0
2021-06-16 12:30:00,62.64,62.64,62.58,62.59,5661.0,52.6515,52.6515,52.601,52.6094,5661.0
2021-06-16 12:35:00,62.61,62.63,62.53,62.53,7783.0,52.6263,52.6431,52.559,52.559,7783.0
2021-06-16 12:40:00,62.53,62.65,62.53,62.59,11989.0,52.559,52.6599,52.559,52.6094,11989.0
2021-06-16 12:45:00,62.57,62.57,62.46,62.47,9939.0,52.5926,52.5926,52.5002,52.5086,9939.0
2021-06-16 12:50:00,62.47,62.47,62.4,62.41,8455.0,52.5086,52.5086,52.4497,52.4581,8455.0
2021-06-16 12:55:00,62.41,62.52,62.41,62.51,9872.0,52.4581,52.5506,52.4581,52.5422,9872.0
2021-06-16 13:00:00,62.5,62.5,62.41,62.41,3960.0,52.5338,52.5338,52.4581,52.4581,3960.0
2021-06-16 13:05:00,62.41,62.41,62.32,62.32,6821.0,52.4581,52.4581,52.3825,52.3825,6821.0
2021-06-16 13:10:00,62.31,62.41,62.31,62.4,6357.0,52.3741,52.4581,52.3741,52.4497,6357.0
2021-06-16 13:15:00,62.41,62.41,62.36,62.39,5352.0,52.4581,52.4581,52.4161,52.4413,5352.0
2021-06-16 13:20:00,62.4,62.4,62.3,62.3,8948.0,52.4497,52.4497,52.3657,52.3657,8948.0
2021-06-16 13:25:00,62.3,62.32,62.24,62.26,4749.0,52.3657,52.3825,52.3153,52.3321,4749.0
2021-06-16 13:30:00,62.26,62.32,62.25,62.28,6159.0,52.3321,52.3825,52.3237,52.3489,6159.0
2021-06-16 13:35:00,62.28,62.34,62.24,62.3,14464.0,52.3489,52.3993,52.3153,52.3657,14464.0
2021-06-16 13:40:00,62.33,62.36,62.3,62.3,5796.0,52.3909,52.4161,52.3657,52.3657,5796.0
2021-06-16 13:45:00,62.29,62.3,62.23,62.24,7382.0,52.3573,52.3657,52.3069,52.3153,7382.0
2021-06-16 13:50:00,62.21,62.31,62.17,62.3,12411.0,52.29,52.3741,52.2564,52.3657,12411.0
2021-06-16 13:55:00,62.32,62.33,62.25,62.26,9200.0,52.3825,52.3909,52.3237,52.3321,9200.0
2021-06-16 14:00:00,62.24,62.24,61.94,62.02,35266.0,52.3153,52.3153,52.0631,52.1303,35266.0
2021-06-16 14:05:00,62.03,62.43,62.03,62.34,22337.0,52.1387,52.475,52.1387,52.3993,22337.0
2021-06-16 14:10:00,62.35,62.4,62.18,62.19,19459.0,52.4077,52.4497,52.2648,52.2732,19459.0
2021-06-16 14:15:00,62.2,62.23,62.07,62.22,18060.0,52.2816,52.3069,52.1724,52.2984,18060.0
2021-06-16 14:20:00,62.22,62.35,62.18,62.26,11188.0,52.2984,52.4077,52.2648,52.3321,11188.0
2021-06-16 14:25:00,62.27,62.34,62.26,62.33,7158.0,52.3405,52.3993,52.3321,52.3909,7158.0
2021-06-16 14:30:00,62.32,62.39,62.22,62.32,11265.0,52.3825,52.4413,52.2984,52.3825,11265.0
2021-06-16 14:35:00,62.32,62.48,62.28,62.41,6283.0,52.3825,52.517,52.3489,52.4581,6283.0
2021-06-16 14:40:00,62.41,62.41,62.3,62.3,8406.0,52.4581,52.4581,52.3657,52.3657,8406.0
2021-06-16 14:45:00,62.29,62.4,62.24,62.26,9348.0,52.3573,52.4497,52.3153,52.3321,9348.0
2021-06-16 14:50:00,62.27,62.37,62.26,62.35,6273.0,52.3405,52.4245,52.3321,52.4077,6273.0
2021-06-16 14:55:00,62.36,62.38,62.3,62.37,8006.0,52.4161,52.4329,52.3657,52.4245,8006.0
2021-06-16 15:00:00,62.34,62.34,62.26,62.33,6970.0,52.3993,52.3993,52.3321,52.3909,6970.0
2021-06-16 15:05:00,62.35,62.39,62.33,62.34,11602.0,52.4077,52.4413,52.3909,52.3993,11602.0
2021-06-16 15:10:00,62.33,62.33,62.25,62.29,23376.0,52.3909,52.3909,52.3237,52.3573,23376.0
2021-06-16 15:15:00,62.3,62.36,62.29,62.36,12188.0,52.3657,52.4161,52.3573,52.4161,12188.0
2021-06-16 15:20:00,62.39,62.41,62.33,62.41,10295.0,52.4413,52.4581,52.3909,52.4581,10295.0
2021-06-16 15:25:00,62.39,62.44,62.32,62.33,17294.0,52.4413,52.4834,52.3825,52.3909,17294.0
2021-06-16 15:30:00,62.32,62.32,62.23,62.24,18941.0,52.3825,52.3825,52.3069,52.3153,18941.0
2021-06-16 15:35:00,62.24,62.28,62.18,62.27,16892.0,52.3153,52.3489,52.2648,52.3405,16892.0
2021-06-16 15:40:00,62.29,62.37,62.23,62.27,24138.0,52.3573,52.4245,52.3069,52.3405,24138.0
2021-06-16 15:45:00,62.27,62.3,62.21,62.24,23149.0,52.3405,52.3657,52.29,52.3153,23149.0
2021-06-16 15:50:00,62.23,62.26,62.19,62.21,36138.0,52.3069,52.3321,52.2732,52.29,36138.0
2021-06-16 15:55:00,62.22,62.27,62.19,62.22,97107.0,52.2984,52.3405,52.2732,52.2984,97107.0
2021-06-17 09:30:00,62.23,62.29,61.95,62.11,30936.0,52.3069,52.3573,52.0715,52.206,30936.0
2021-06-17 09:35:00,62.03,62.09,61.94,62.03,7978.0,52.1387,52.1892,52.0631,52.1387,7978.0
2021-06-17 09:40:00,62.04,62.04,61.81,61.86,29442.0,52.1471,52.1471,51.9538,51.9958,29442.0
2021-06-17 09:45:00,61.85,61.86,61.73,61.74,16996.0,51.9874,51.9958,51.8866,51.895,16996.0
2021-06-17 09:50:00,61.72,61.74,61.6,61.67,14178.0,51.8782,51.895,51.7773,51.8361,14178.0
2021-06-17 09:55:00,61.66,61.67,61.35,61.37,26994.0,51.8277,51.8361,51.5672,51.584,26994.0
2021-06-17 10:00:00,61.37,61.53,61.29,61.43,64572.0,51.584,51.7185,51.5167,51.6344,64572.0
2021-06-17 10:05:00,61.43,61.45,61.21,61.24,28331.0,51.6344,51.6512,51.4495,51.4747,28331.0
2021-06-17 10:10:00,61.23,61.28,61.03,61.04,59952.0,51.4663,51.5083,51.2982,51.3066,59952.0
2021-06-17 10:15:00,61.05,61.13,60.96,61.13,15129.0,51.315,51.3823,51.2394,51.3823,15129.0
2021-06-17 10:20:00,61.18,61.18,60.98,60.99,14531.0,51.4243,51.4243,51.2562,51.2646,14531.0
2021-06-17 10:25:00,60.98,60.98,60.85,60.85,13275.0,51.2562,51.2562,51.1469,51.1469,13275.0
2021-06-17 10:30:00,60.86,60.89,60.76,60.88,18380.0,51.1553,51.1805,51.0713,51.1721,18380.0
2021-06-17 10:35:00,60.87,60.93,60.78,60.79,20227.0,51.1637,51.2141,51.0881,51.0965,20227.0
2021-06-17 10:40:00,60.8,60.87,60.75,60.79,50918.0,51.1049,51.1637,51.0628,51.0965,50918.0
2021-06-17 10:45:00,60.79,60.79,60.64,60.67,25089.0,51.0965,51.0965,50.9704,50.9956,25089.0
2021-06-17 10:50:00,60.68,60.69,60.58,60.61,18724.0,51.004,51.0124,50.92,50.9452,18724.0
2021-06-17 10:55:00,60.6,60.64,60.37,60.38,34147.0,50.9368,50.9704,50.7434,50.7518,34147.0
2021-06-17 11:00:00,60.38,60.51,60.35,60.49,48338.0,50.7518,50.8611,50.7266,50.8443,48338.0
2021-06-17 11:05:00,60.49,60.49,60.25,60.26,49213.0,50.8443,50.8443,50.6426,50.651,49213.0
2021-06-17 11:10:00,60.25,60.26,60.19,60.25,26323.0,50.6426,50.651,50.5921,50.6426,26323.0
2021-06-17 11:15:00,60.25,60.34,60.23,60.32,16043.0,50.6426,50.7182,50.6258,50.7014,16043.0
2021-06-17 11:20:00,60.32,60.32,60.1,60.11,40047.0,50.7014,50.7014,50.5165,50.5249,40047.0
2021-06-17 11:25:00,60.12,60.24,60.09,60.22,14655.0,50.5333,50.6342,50.5081,50.6174,14655.0
2021-06-17 11:30:00,60.22,60.28,60.17,60.18,18353.0,50.6174,50.6678,50.5753,50.5837,18353.0
2021-06-17 11:35:00,60.2,60.23,60.09,60.15,17803.0,50.6006,50.6258,50.5081,50.5585,17803.0
2021-06-17 11:40:00,60.17,60.17,59.96,60.01,34348.0,50.5753,50.5753,50.3988,50.4408,34348.0
2021-06-17 11:45:00,60.02,60.1,60.0,60.02,19175.0,50.4493,50.5165,50.4324,50.4493,19175.0
2021-06-17 11:50:00,60.01,60.01,59.85,59.89,46328.0,50.4408,50.4408,50.3064,50.34,46328.0
2021-06-17 11:55:00,59.88,59.88,59.76,59.82,28621.0,50.3316,50.3316,50.2307,50.2811,28621.0
2021-06-17 12:00:00,59.79,59.9,59.76,59.88,23267.0,50.2559,50.3484,50.2307,50.3316,23267.0
2021-06-17 12:05:00,59.89,59.89,59.77,59.79,10575.0,50.34,50.34,50.2391,50.2559,10575.0
2021-06-17 12:10:00,59.8,59.95,59.8,59.93,18673.0,50.2643,50.3904,50.2643,50.3736,18673.0
2021-06-17 12:15:00,59.92,59.92,59.74,59.76,16484.0,50.3652,50.3652,50.2139,50.2307,16484.0
2021-06-17 12:20:00,59.74,59.74,59.6,59.6,16788.0,50.2139,50.2139,50.0962,50.0962,16788.0
2021-06-17 12:25:00,59.6,59.66,59.49,59.52,34640.0,50.0962,50.1467,50.0038,50.029,34640.0
2021-06-17 12:30:00,59.5,59.73,59.41,59.73,23352.0,50.0122,50.2055,49.9365,50.2055,23352.0
2021-06-17 12:35:00,59.73,59.85,59.73,59.83,15491.0,50.2055,50.3064,50.2055,50.2896,15491.0
2021-06-17 12:40:00,59.81,59.86,59.76,59.85,16405.0,50.2727,50.3148,50.2307,50.3064,16405.0
2021-06-17 12:45:00,59.86,59.99,59.79,59.97,22885.0,50.3148,50.424,50.2559,50.4072,22885.0
2021-06-17 12:50:00,59.97,60.04,59.92,60.03,14488.0,50.4072,50.4661,50.3652,50.4577,14488.0
2021-06-17 12:55:00,60.04,60.04,59.94,60.04,9601.0,50.4661,50.4661,50.382,50.4661,9601.0
2021-06-17 13:00:00,60.01,60.16,59.99,60.12,11081.0,50.4408,50.5669,50.424,50.5333,11081.0
2021-06-17 13:05:00,60.11,60.11,60.02,60.11,6985.0,50.5249,50.5249,50.4493,50.5249,6985.0
2021-06-17 13:10:00,60.08,60.1,60.02,60.1,8384.0,50.4997,50.5165,50.4493,50.5165,8384.0
2021-06-17 13:15:00,60.09,60.11,60.04,60.04,23579.0,50.5081,50.5249,50.4661,50.4661,23579.0
2021-06-17 13:20:00,60.04,60.09,59.98,60.08,12055.0,50.4661,50.5081,50.4156,50.4997,12055.0
2021-06-17 13:25:00,60.07,60.11,60.0,60.02,13067.0,50.4913,50.5249,50.4324,50.4493,13067.0
2021-06-17 13:30:00,60.01,60.02,59.93,60.01,14124.0,50.4408,50.4493,50.3736,50.4408,14124.0
2021-06-17 13:35:00,60.0,60.08,59.97,60.07,11030.0,50.4324,50.4997,50.4072,50.4913,11030.0
2021-06-17 13:40:00,60.07,60.08,59.92,59.97,14814.0,50.4913,50.4997,50.3652,50.4072,14814.0
2021-06-17 13:45:00,59.98,60.03,59.96,60.01,19779.0,50.4156,50.4577,50.3988,50.4408,19779.0
2021-06-17 13:50:00,60.01,60.03,59.98,60.01,21398.0,50.4408,50.4577,50.4156,50.4408,21398.0
2021-06-17 13:55:00,60.01,60.02,59.92,60.01,12583.0,50.4408,50.4493,50.3652,50.4408,12583.0
2021-06-17 14:00:00,60.01,60.02,59.92,59.95,18157.0,50.4408,50.4493,50.3652,50.3904,18157.0
2021-06-17 14:05:00,59.96,60.04,59.88,59.89,58138.0,50.3988,50.4661,50.3316,50.34,58138.0
2021-06-17 14:10:00,59.88,59.96,59.88,59.89,8697.0,50.3316,50.3988,50.3316,50.34,8697.0
2021-06-17 14:15:00,59.86,59.89,59.81,59.83,16930.0,50.3148,50.34,50.2727,50.2896,16930.0
2021-06-17 14:20:00,59.82,59.82,59.72,59.79,10458.0,50.2811,50.2811,50.1971,50.2559,10458.0
2021-06-17 14:25:00,59.78,59.85,59.75,59.78,11530.0,50.2475,50.3064,50.2223,50.2475,11530.0
2021-06-17 14:30:00,59.79,59.79,59.72,59.75,10437.0,50.2559,50.2559,50.1971,50.2223,10437.0
2021-06-17 14:35:00,59.75,59.76,59.66,59.66,13772.0,50.2223,50.2307,50.1467,50.1467,13772.0
2021-06-17 14:40:00,59.66,59.71,59.65,59.68,17120.0,50.1467,50.1887,50.1383,50.1635,17120.0
2021-06-17 14:45:00,59.69,59.74,59.66,59.66,14352.0,50.1719,50.2139,50.1467,50.1467,14352.0
2021-06-17 14:50:00,59.67,59.74,59.66,59.69,10776.0,50.1551,50.2139,50.1467,50.1719,10776.0
2021-06-17 14:55:00,59.69,59.74,59.67,59.72,16162.0,50.1719,50.2139,50.1551,50.1971,16162.0
2021-06-17 15:00:00,59.71,59.88,59.67,59.88,21012.0,50.1887,50.3316,50.1551,50.3316,21012.0
2021-06-17 15:05:00,59.88,59.94,59.85,59.86,26832.0,50.3316,50.382,50.3064,50.3148,26832.0
2021-06-17 15:10:00,59.87,59.9,59.83,59.9,31744.0,50.3232,50.3484,50.2896,50.3484,31744.0
2021-06-17 15:15:00,59.89,59.89,59.81,59.86,35195.0,50.34,50.34,50.2727,50.3148,35195.0
2021-06-17 15:20:00,59.91,60.09,59.9,60.07,33285.0,50.3568,50.5081,50.3484,50.4913,33285.0
2021-06-17 15:25:00,60.08,60.14,60.06,60.1,26475.0,50.4997,50.5501,50.4829,50.5165,26475.0
2021-06-17 15:30:00,60.11,60.16,60.1,60.14,47460.0,50.5249,50.5669,50.5165,50.5501,47460.0
2021-06-17 15:35:00,60.14,60.33,60.12,60.3,36826.0,50.5501,50.7098,50.5333,50.6846,36826.0
2021-06-17 15:40:00,60.3,60.39,60.29,60.3,50976.0,50.6846,50.7603,50.6762,50.6846,50976.0
2021-06-17 15:45:00,60.3,60.31,60.23,60.27,47233.0,50.6846,50.693,50.6258,50.6594,47233.0
2021-06-17 15:50:00,60.27,60.35,60.24,60.26,86847.0,50.6594,50.7266,50.6342,50.651,86847.0
2021-06-17 15:55:00,60.26,60.3,60.15,60.23,199001.0,50.651,50.6846,50.5585,50.6258,199001.0
2021-06-18 09:30:00,59.31,59.7,59.21,59.35,437613.0,49.8525,50.1803,49.7684,49.8861,437613.0
2021-06-18 09:35:00,59.33,59.59,59.25,59.55,41391.0,49.8693,50.0878,49.802,50.0542,41391.0
2021-06-18 09:40:00,59.56,59.8,59.51,59.79,37580.0,50.0626,50.2643,50.0206,50.2559,37580.0
2021-06-18 09:45:00,59.76,59.77,59.37,59.55,23502.0,50.2307,50.2391,49.9029,50.0542,23502.0
2021-06-18 09:50:00,59.53,59.64,59.33,59.36,38863.0,50.0374,50.1298,49.8693,49.8945,38863.0
2021-06-18 09:55:00,59.34,59.51,59.19,59.46,53231.0,49.8777,50.0206,49.7516,49.9786,53231.0
2021-06-18 10:00:00,59.45,59.5,59.21,59.22,33786.0,49.9701,50.0122,49.7684,49.7768,33786.0
2021-06-18 10:05:00,59.23,59.32,59.18,59.19,18052.0,49.7852,49.8609,49.7432,49.7516,18052.0
2021-06-18 10:10:00,59.19,59.35,59.15,59.33,35080.0,49.7516,49.8861,49.718,49.8693,35080.0
2021-06-18 10:15:00,59.31,59.31,59.19,59.2,17410.0,49.8525,49.8525,49.7516,49.76,17410.0
2021-06-18 10:20:00,59.22,59.31,59.16,59.2,38844.0,49.7768,49.8525,49.7264,49.76,38844.0
2021-06-18 10:25:00,59.2,59.28,59.1,59.1,24641.0,49.76,49.8273,49.676,49.676,24641.0
2021-06-18 10:30:00,59.1,59.16,59.03,59.15,24126.0,49.676,49.7264,49.6171,49.718,24126.0
2021-06-18 10:35:00,59.15,59.35,59.13,59.34,54080.0,49.718,49.8861,49.7012,49.8777,54080.0
2021-06-18 10:40:00,59.32,59.33,59.2,59.26,34594.0,49.8609,49.8693,49.76,49.8104,34594.0
2021-06-18 10:45:00,59.25,59.35,59.21,59.33,15468.0,49.802,49.8861,49.7684,49.8693,15468.0
2021-06-18 10:50:00,59.31,59.38,59.24,59.24,32206.0,49.8525,49.9113,49.7936,49.7936,32206.0
2021-06-18 10:55:00,59.23,59.27,59.17,59.2,22871.0,49.7852,49.8188,49.7348,49.76,22871.0
2021-06-18 11:00:00,59.2,59.24,59.1,59.16,36676.0,49.76,49.7936,49.676,49.7264,36676.0
2021-06-18 11:05:00,59.16,59.25,59.15,59.22,24847.0,49.7264,49.802,49.718,49.7768,24847.0
2021-06-18 11:10:00,59.22,59.36,59.2,59.31,52289.0,49.7768,49.8945,49.76,49.8525,52289.0
2021-06-18 11:15:00,59.3,59.5,59.27,59.48,62285.0,49.8441,50.0122,49.8188,49.9954,62285.0
2021-06-18 11:20:00,59.47,59.64,59.46,59.53,87407.0,49.987,50.1298,49.9786,50.0374,87407.0
2021-06-18 11:25:00,59.53,59.57,59.41,59.44,27701.0,50.0374,50.071,49.9365,49.9617,27701.0
2021-06-18 11:30:00,59.46,59.6,59.46,59.59,23961.0,49.9786,50.0962,49.9786,50.0878,23961.0
2021-06-18 11:35:00,59.6,59.67,59.59,59.65,22718.0,50.0962,50.1551,50.0878,50.1383,22718.0
2021-06-18 11:40:00,59.66,59.73,59.6,59.65,25546.0,50.1467,50.2055,50.0962,50.1383,25546.0
2021-06-18 11:45:00,59.64,59.68,59.6,59.68,17792.0,50.1298,50.1635,50.0962,50.1635,17792.0
2021-06-18 11:50:00,59.68,59.7,59.59,59.61,19569.0,50.1635,50.1803,50.0878,50.1046,19569.0
2021-06-18 11:55:00,59.61,59.7,59.6,59.64,29349.0,50.1046,50.1803,50.0962,50.1298,29349.0
2021-06-18 12:00:00,59.63,59.63,59.46,59.47,12670.0,50.1214,50.1214,49.9786,49.987,12670.0
2021-06-18 12:05:00,59.47,59.53,59.46,59.51,17026.0,49.987,50.0374,49.9786,50.0206,17026.0
2021-06-18 12:10:00,59.52,59.54,59.48,59.51,14519.0,50.029,50.0458,49.9954,50.0206,14519.0
2021-06-18 12:15:00,59.5,59.5,59.44,59.47,14372.0,50.0122,50.0122,49.9617,49.987,14372.0
2021-06-18 12:20:00,59.45,59.51,59.43,59.44,16735.0,49.9701,50.0206,49.9533,49.9617,16735.0
2021-06-18 12:25:00,59.44,59.48,59.42,59.44,11208.0,49.9617,49.9954,49.9449,49.9617,11208.0
2021-06-18 12:30:00,59.45,59.47,59.43,59.44,13745.0,49.9701,49.987,49.9533,49.9617,13745.0
2021-06-18 12:35:00,59.44,59.44,59.31,59.31,18109.0,49.9617,49.9617,49.8525,49.8525,18109.0
2021-06-18 12:40:00,59.32,59.34,59.27,59.3,10917.0,49.8609,49.8777,49.8188,49.8441,10917.0
2021-06-18 12:45:00,59.3,59.3,59.26,59.28,14007.0,49.8441,49.8441,49.8104,49.8273,14007.0
2021-06-18 12:50:00,59.28,59.32,59.25,59.25,16562.0,49.8273,49.8609,49.802,49.802,16562.0
2021-06-18 12:55:00,59.24,59.25,59.16,59.23,10556.0,49.7936,49.802,49.7264,49.7852,10556.0
2021-06-18 13:00:00,59.23,59.3,59.22,59.28,9097.0,49.7852,49.8441,49.7768,49.8273,9097.0
2021-06-18 13:05:00,59.28,59.36,59.27,59.34,15309.0,49.8273,49.8945,49.8188,49.8777,15309.0
2021-06-18 13:10:00,59.34,59.51,59.32,59.51,27831.0,49.8777,50.0206,49.8609,50.0206,27831.0
2021-06-18 13:15:00,59.52,59.54,59.43,59.46,30262.0,50.029,50.0458,49.9533,49.9786,30262.0
2021-06-18 13:20:00,59.46,59.48,59.39,59.45,15032.0,49.9786,49.9954,49.9197,49.9701,15032.0
2021-06-18 13:25:00,59.45,59.45,59.38,59.39,8175.0,49.9701,49.9701,49.9113,49.9197,8175.0
2021-06-18 13:30:00,59.4,59.52,59.4,59.47,15043.0,49.9281,50.029,49.9281,49.987,15043.0
2021-06-18 13:35:00,59.48,59.52,59.45,59.46,11031.0,49.9954,50.029,49.9701,49.9786,11031.0
2021-06-18 13:40:00,59.45,59.51,59.43,59.44,11903.0,49.9701,50.0206,49.9533,49.9617,11903.0
2021-06-18 13:45:00,59.44,59.44,59.35,59.39,20721.0,49.9617,49.9617,49.8861,49.9197,20721.0
2021-06-18 13:50:00,59.4,59.43,59.36,59.42,9739.0,49.9281,49.9533,49.8945,49.9449,9739.0
2021-06-18 13:55:00,59.43,59.48,59.41,59.44,18043.0,49.9533,49.9954,49.9365,49.9617,18043.0
2021-06-18 14:00:00,59.44,59.57,59.39,59.49,25868.0,49.9617,50.071,49.9197,50.0038,25868.0
2021-06-18 14:05:00,59.49,59.56,59.49,59.5,14473.0,50.0038,50.0626,50.0038,50.0122,14473.0
2021-06-18 14:10:00,59.49,59.55,59.45,59.53,14861.0,50.0038,50.0542,49.9701,50.0374,14861.0
2021-06-18 14:15:00,59.55,59.6,59.49,59.5,14920.0,50.0542,50.0962,50.0038,50.0122,14920.0
2021-06-18 14:20:00,59.51,59.59,59.5,59.58,18163.0,50.0206,50.0878,50.0122,50.0794,18163.0
2021-06-18 14:25:00,59.58,59.58,59.51,59.53,9928.0,50.0794,50.0794,50.0206,50.0374,9928.0
2021-06-18 14:30:00,59.52,59.54,59.47,59.49,16216.0,50.029,50.0458,49.987,50.0038,16216.0
2021-06-18 14:35:00,59.51,59.51,59.36,59.4,40228.0,50.0206,50.0206,49.8945,49.9281,40228.0
2021-06-18 14:40:00,59.4,59.41,59.36,59.36,14282.0,49.9281,49.9365,49.8945,49.8945,14282.0
2021-06-18 14:45:00,59.36,59.38,59.3,59.35,29962.0,49.8945,49.9113,49.8441,49.8861,29962.0
2021-06-18 14:50:00,59.34,59.44,59.34,59.39,28648.0,49.8777,49.9617,49.8777,49.9197,28648.0
2021-06-18 14:55:00,59.39,59.42,59.32,59.35,25955.0,49.9197,49.9449,49.8609,49.8861,25955.0
2021-06-18 15:00:00,59.35,59.42,59.32,59.37,18126.0,49.8861,49.9449,49.8609,49.9029,18126.0
2021-06-18 15:05:00,59.37,59.38,59.29,59.3,18766.0,49.9029,49.9113,49.8357,49.8441,18766.0
2021-06-18 15:10:00,59.31,59.4,59.29,59.38,34904.0,49.8525,49.9281,49.8357,49.9113,34904.0
2021-06-18 15:15:00,59.38,59.43,59.34,59.35,33317.0,49.9113,49.9533,49.8777,49.8861,33317.0
2021-06-18 15:20:00,59.34,59.43,59.34,59.43,29585.0,49.8777,49.9533,49.8777,49.9533,29585.0
2021-06-18 15:25:00,59.43,59.44,59.39,59.41,34673.0,49.9533,49.9617,49.9197,49.9365,34673.0
2021-06-18 15:30:00,59.41,59.42,59.34,59.37,33822.0,49.9365,49.9449,49.8777,49.9029,33822.0
2021-06-18 15:35:00,59.37,59.48,59.32,59.45,55768.0,49.9029,49.9954,49.8609,49.9701,55768.0
2021-06-18 15:40:00,59.45,59.5,59.37,59.48,79320.0,49.9701,50.0122,49.9029,49.9954,79320.0
2021-06-18 15:45:00,59.47,59.49,59.32,59.38,99226.0,49.987,50.0038,49.8609,49.9113,99226.0
2021-06-18 15:50:00,59.35,59.41,59.21,59.26,140732.0,49.8861,49.9365,49.7684,49.8104,140732.0
2021-06-18 15:55:00,59.26,59.3,59.13,59.21,238233.0,49.8104,49.8441,49.7012,49.7684,238233.0
2021-06-21 09:30:00,59.85,60.68,59.75,60.44,91367.0,50.3064,51.004,50.2223,50.8023,91367.0
2021-06-21 09:35:00,60.5,60.9,60.46,60.71,39735.0,50.8527,51.1889,50.8191,51.0292,39735.0
2021-06-21 09:40:00,60.7,60.73,60.33,60.33,21743.0,51.0208,51.046,50.7098,50.7098,21743.0
2021-06-21 09:45:00,60.3,60.74,60.23,60.58,22195.0,50.6846,51.0544,50.6258,50.92,22195.0
2021-06-21 09:50:00,60.59,60.78,60.58,60.6,23309.0,50.9284,51.0881,50.92,50.9368,23309.0
2021-06-21 09:55:00,60.62,60.62,60.27,60.3,18007.0,50.9536,50.9536,50.6594,50.6846,18007.0
2021-06-21 10:00:00,60.31,60.51,60.25,60.51,15646.0,50.693,50.8611,50.6426,50.8611,15646.0
2021-06-21 10:05:00,60.52,60.58,60.46,60.54,34275.0,50.8695,50.92,50.8191,50.8863,34275.0
2021-06-21 10:10:00,60.56,60.73,60.54,60.73,15803.0,50.9031,51.046,50.8863,51.046,15803.0
2021-06-21 10:15:00,60.73,60.9,60.73,60.85,16383.0,51.046,51.1889,51.046,51.1469,16383.0
2021-06-21 10:20:00,60.84,60.91,60.81,60.84,9468.0,51.1385,51.1973,51.1133,51.1385,9468.0
2021-06-21 10:25:00,60.83,60.92,60.83,60.92,10219.0,51.1301,51.2057,51.1301,51.2057,10219.0
2021-06-21 10:30:00,60.9,60.91,60.78,60.8,13888.0,51.1889,51.1973,51.0881,51.1049,13888.0
2021-06-21 10:35:00,60.8,60.82,60.7,60.81,14482.0,51.1049,51.1217,51.0208,51.1133,14482.0
2021-06-21 10:40:00,60.81,60.87,60.78,60.86,11032.0,51.1133,51.1637,51.0881,51.1553,11032.0
2021-06-21 10:45:00,60.86,60.97,60.84,60.86,25561.0,51.1553,51.2478,51.1385,51.1553,25561.0
2021-06-21 10:50:00,60.86,60.98,60.86,60.97,12365.0,51.1553,51.2562,51.1553,51.2478,12365.0
2021-06-21 10:55:00,60.98,61.07,60.95,61.06,16803.0,51.2562,51.3318,51.231,51.3234,16803.0
2021-06-21 11:00:00,61.05,61.06,60.76,60.77,34108.0,51.315,51.3234,51.0713,51.0797,34108.0
2021-06-21 11:05:00,60.78,60.81,60.67,60.71,11494.0,51.0881,51.1133,50.9956,51.0292,11494.0
2021-06-21 11:10:00,60.71,60.8,60.69,60.8,9378.0,51.0292,51.1049,51.0124,51.1049,9378.0
2021-06-21 11:15:00,60.81,60.88,60.79,60.85,13954.0,51.1133,51.1721,51.0965,51.1469,13954.0
2021-06-21 11:20:00,60.87,60.97,60.87,60.95,12602.0,51.1637,51.2478,51.1637,51.231,12602.0
2021-06-21 11:25:00,60.95,60.98,60.87,60.91,15364.0,51.231,51.2562,51.1637,51.1973,15364.0
2021-06-21 11:30:00,60.91,61.02,60.91,61.02,7743.0,51.1973,51.2898,51.1973,51.2898,7743.0
2021-06-21 11:35:00,61.02,61.1,61.02,61.09,13899.0,51.2898,51.357,51.2898,51.3486,13899.0
2021-06-21 11:40:00,61.08,61.1,61.02,61.03,7088.0,51.3402,51.357,51.2898,51.2982,7088.0
2021-06-21 11:45:00,61.04,61.1,61.03,61.1,7394.0,51.3066,51.357,51.2982,51.357,7394.0
2021-06-21 11:50:00,61.09,61.16,61.09,61.15,18308.0,51.3486,51.4075,51.3486,51.3991,18308.0
2021-06-21 11:55:00,61.14,61.16,61.1,61.13,14254.0,51.3907,51.4075,51.357,51.3823,14254.0
2021-06-21 12:00:00,61.13,61.17,61.1,61.16,9368.0,51.3823,51.4159,51.357,51.4075,9368.0
2021-06-21 12:05:00,61.16,61.17,61.1,61.12,6241.0,51.4075,51.4159,51.357,51.3738,6241.0
2021-06-21 12:10:00,61.12,61.14,61.08,61.14,11344.0,51.3738,51.3907,51.3402,51.3907,11344.0
2021-06-21 12:15:00,61.14,61.15,61.1,61.11,9657.0,51.3907,51.3991,51.357,51.3654,9657.0
2021-06-21 12:20:00,61.11,61.13,61.1,61.11,10019.0,51.3654,51.3823,51.357,51.3654,10019.0
2021-06-21 12:25:00,61.11,61.15,61.1,61.13,18676.0,51.3654,51.3991,51.357,51.3823,18676.0
2021-06-21 12:30:00,61.12,61.18,61.09,61.11,34219.0,51.3738,51.4243,51.3486,51.3654,34219.0
2021-06-21 12:35:00,61.1,61.13,61.06,61.07,9108.0,51.357,51.3823,51.3234,51.3318,9108.0
2021-06-21 12:40:00,61.09,61.1,61.06,61.06,9067.0,51.3486,51.357,51.3234,51.3234,9067.0
2021-06-21 12:45:00,61.06,61.16,61.06,61.16,7918.0,51.3234,51.4075,51.3234,51.4075,7918.0
2021-06-21 12:50:00,61.15,61.17,61.11,61.13,5998.0,51.3991,51.4159,51.3654,51.3823,5998.0
2021-06-21 12:55:00,61.13,61.13,61.1,61.13,12383.0,51.3823,51.3823,51.357,51.3823,12383.0
2021-06-21 13:00:00,61.14,61.16,61.13,61.14,6977.0,51.3907,51.4075,51.3823,51.3907,6977.0
2021-06-21 13:05:00,61.17,61.27,61.16,61.24,42952.0,51.4159,51.4999,51.4075,51.4747,42952.0
2021-06-21 13:10:00,61.24,61.32,61.21,61.32,9217.0,51.4747,51.542,51.4495,51.542,9217.0
2021-06-21 13:15:00,61.31,61.32,61.26,61.28,8915.0,51.5336,51.542,51.4915,51.5083,8915.0
2021-06-21 13:20:00,61.29,61.29,61.14,61.17,9254.0,51.5167,51.5167,51.3907,51.4159,9254.0
2021-06-21 13:25:00,61.14,61.24,61.13,61.24,4150.0,51.3907,51.4747,51.3823,51.4747,4150.0
2021-06-21 13:30:00,61.25,61.27,61.17,61.22,21683.0,51.4831,51.4999,51.4159,51.4579,21683.0
2021-06-21 13:35:00,61.2,61.2,61.14,61.18,5581.0,51.4411,51.4411,51.3907,51.4243,5581.0
2021-06-21 13:40:00,61.17,61.24,61.16,61.23,7729.0,51.4159,51.4747,51.4075,51.4663,7729.0
2021-06-21 13:45:00,61.25,61.31,61.23,61.3,7804.0,51.4831,51.5336,51.4663,51.5251,7804.0
2021-06-21 13:50:00,61.28,61.31,61.25,61.29,16888.0,51.5083,51.5336,51.4831,51.5167,16888.0
2021-06-21 13:55:00,61.29,61.31,61.28,61.28,6209.0,51.5167,51.5336,51.5083,51.5083,6209.0
2021-06-21 14:00:00,61.29,61.31,61.26,61.26,9269.0,51.5167,51.5336,51.4915,51.4915,9269.0
2021-06-21 14:05:00,61.27,61.28,61.17,61.18,6003.0,51.4999,51.5083,51.4159,51.4243,6003.0
2021-06-21 14:10:00,61.18,61.23,61.18,61.18,5593.0,51.4243,51.4663,51.4243,51.4243,5593.0
2021-06-21 14:15:00,61.21,61.24,61.21,61.23,4657.0,51.4495,51.4747,51.4495,51.4663,4657.0
2021-06-21 14:20:00,61.22,61.22,61.18,61.19,6154.0,51.4579,51.4579,51.4243,51.4327,6154.0
2021-06-21 14:25:00,61.19,61.2,61.14,61.14,5770.0,51.4327,51.4411,51.3907,51.3907,5770.0
2021-06-21 14:30:00,61.14,61.16,61.09,61.11,8659.0,51.3907,51.4075,51.3486,51.3654,8659.0
2021-06-21 14:35:00,61.1,61.16,61.1,61.13,10397.0,51.357,51.4075,51.357,51.3823,10397.0
2021-06-21 14:40:00,61.13,61.15,61.06,61.08,5036.0,51.3823,51.3991,51.3234,51.3402,5036.0
2021-06-21 14:45:00,61.08,61.09,61.03,61.07,8109.0,51.3402,51.3486,51.2982,51.3318,8109.0
2021-06-21 14:50:00,61.07,61.07,61.0,61.04,6628.0,51.3318,51.3318,51.273,51.3066,6628.0
2021-06-21 14:55:00,61.03,61.09,61.01,61.07,7898.0,51.2982,51.3486,51.2814,51.3318,7898.0
2021-06-21 15:00:00,61.06,61.08,61.01,61.03,7244.0,51.3234,51.3402,51.2814,51.2982,7244.0
2021-06-21 15:05:00,61.04,61.09,61.03,61.07,11366.0,51.3066,51.3486,51.2982,51.3318,11366.0
2021-06-21 15:10:00,61.08,61.08,60.98,60.99,9566.0,51.3402,51.3402,51.2562,51.2646,9566.0
2021-06-21 15:15:00,61.0,61.01,60.94,60.97,13016.0,51.273,51.2814,51.2226,51.2478,13016.0
2021-06-21 15:20:00,60.97,61.0,60.91,60.92,27153.0,51.2478,51.273,51.1973,51.2057,27153.0
2021-06-21 15:25:00,60.92,61.0,60.92,60.98,12952.0,51.2057,51.273,51.2057,51.2562,12952.0
2021-06-21 15:30:00,60.99,61.06,60.94,61.06,16954.0,51.2646,51.3234,51.2226,51.3234,16954.0
2021-06-21 15:35:00,61.06,61.08,61.0,61.05,21678.0,51.3234,51.3402,51.273,51.315,21678.0
2021-06-21 15:40:00,61.04,61.04,60.95,60.96,16018.0,51.3066,51.3066,51.231,51.2394,16018.0
2021-06-21 15:45:00,60.96,60.98,60.89,60.95,41116.0,51.2394,51.2562,51.1805,51.231,41116.0
2021-06-21 15:50:00,60.93,61.05,60.92,61.04,48130.0,51.2141,51.315,51.2057,51.3066,48130.0
2021-06-21 15:55:00,61.04,61.06,60.91,61.04,95956.0,51.3066,51.3234,51.1973,51.3066,95956.0
2021-06-22 09:30:00,61.18,61.27,61.07,61.11,35757.0,51.4243,51.4999,51.3318,51.3654,35757.0
2021-06-22 09:35:00,61.07,61.11,60.66,60.84,21145.0,51.3318,51.3654,50.9872,51.1385,21145.0
2021-06-22 09:40:00,60.84,61.14,60.8,61.12,8734.0,51.1385,51.3907,51.1049,51.3738,8734.0
2021-06-22 09:45:00,61.1,61.27,61.04,61.19,8408.0,51.357,51.4999,51.3066,51.4327,8408.0
2021-06-22 09:50:00,61.25,61.31,61.16,61.21,7399.0,51.4831,51.5336,51.4075,51.4495,7399.0
2021-06-22 09:55:00,61.13,61.16,60.98,61.11,6781.0,51.3823,51.4075,51.2562,51.3654,6781.0
2021-06-22 10:00:00,61.12,61.18,60.94,61.0,5880.0,51.3738,51.4243,51.2226,51.273,5880.0
2021-06-22 10:05:00,61.04,61.09,60.93,61.07,5193.0,51.3066,51.3486,51.2141,51.3318,5193.0
2021-06-22 10:10:00,61.05,61.08,60.99,61.02,8176.0,51.315,51.3402,51.2646,51.2898,8176.0
2021-06-22 10:15:00,61.03,61.19,61.03,61.16,7023.0,51.2982,51.4327,51.2982,51.4075,7023.0
2021-06-22 10:20:00,61.16,61.22,61.14,61.21,3161.0,51.4075,51.4579,51.3907,51.4495,3161.0
2021-06-22 10:25:00,61.24,61.36,61.22,61.33,11576.0,51.4747,51.5756,51.4579,51.5504,11576.0
2021-06-22 10:30:00,61.33,61.44,61.3,61.4,6210.0,51.5504,51.6428,51.5251,51.6092,6210.0
2021-06-22 10:35:00,61.36,61.41,61.31,61.41,7341.0,51.5756,51.6176,51.5336,51.6176,7341.0
2021-06-22 10:40:00,61.44,61.47,61.36,61.38,7283.0,51.6428,51.668,51.5756,51.5924,7283.0
2021-06-22 10:45:00,61.4,61.42,61.36,61.36,3017.0,51.6092,51.626,51.5756,51.5756,3017.0
2021-06-22 10:50:00,61.38,61.42,61.35,61.42,8297.0,51.5924,51.626,51.5672,51.626,8297.0
2021-06-22 10:55:00,61.42,61.51,61.27,61.35,120122.0,51.626,51.7017,51.4999,51.5672,120122.0
2021-06-22 11:00:00,61.33,61.4,61.27,61.4,6855.0,51.5504,51.6092,51.4999,51.6092,6855.0
2021-06-22 11:05:00,61.42,61.51,61.42,61.44,9911.0,51.626,51.7017,51.626,51.6428,9911.0
2021-06-22 11:10:00,61.45,61.51,61.39,61.39,5500.0,51.6512,51.7017,51.6008,51.6008,5500.0
2021-06-22 11:15:00,61.39,61.42,61.31,61.32,4563.0,51.6008,51.626,51.5336,51.542,4563.0
2021-06-22 11:20:00,61.32,61.35,61.3,61.35,3000.0,51.542,51.5672,51.5251,51.5672,3000.0
2021-06-22 11:25:00,61.34,61.38,61.29,61.37,4112.0,51.5588,51.5924,51.5167,51.584,4112.0
2021-06-22 11:30:00,61.35,61.38,61.34,61.37,5892.0,51.5672,51.5924,51.5588,51.584,5892.0
2021-06-22 11:35:00,61.36,61.36,61.18,61.24,6917.0,51.5756,51.5756,51.4243,51.4747,6917.0
2021-06-22 11:40:00,61.26,61.33,61.26,61.29,5244.0,51.4915,51.5504,51.4915,51.5167,5244.0
2021-06-22 11:45:00,61.3,61.3,61.24,61.25,4822.0,51.5251,51.5251,51.4747,51.4831,4822.0
2021-06-22 11:50:00,61.24,61.28,61.24,61.25,11991.0,51.4747,51.5083,51.4747,51.4831,11991.0
2021-06-22 11:55:00,61.25,61.26,61.22,61.25,17436.0,51.4831,51.4915,51.4579,51.4831,17436.0
2021-06-22 12:00:00,61.26,61.35,61.26,61.34,9121.0,51.4915,51.5672,51.4915,51.5588,9121.0
2021-06-22 12:05:00,61.34,61.34,61.25,61.27,13196.0,51.5588,51.5588,51.4831,51.4999,13196.0
2021-06-22 12:10:00,61.29,61.29,61.22,61.23,24007.0,51.5167,51.5167,51.4579,51.4663,24007.0
2021-06-22 12:15:00,61.23,61.24,61.19,61.2,9421.0,51.4663,51.4747,51.4327,51.4411,9421.0
2021-06-22 12:20:00,61.19,61.23,61.18,61.23,5598.0,51.4327,51.4663,51.4243,51.4663,5598.0
2021-06-22 12:25:00,61.22,61.23,61.19,61.21,4286.0,51.4579,51.4663,51.4327,51.4495,4286.0
2021-06-22 12:30:00,61.21,61.21,61.11,61.11,4846.0,51.4495,51.4495,51.3654,51.3654,4846.0
2021-06-22 12:35:00,61.1,61.14,61.09,61.14,6262.0,51.357,51.3907,51.3486,51.3907,6262.0
2021-06-22 12:40:00,61.13,61.17,61.13,61.16,3217.0,51.3823,51.4159,51.3823,51.4075,3217.0
2021-06-22 12:45:00,61.16,61.2,61.15,61.2,3273.0,51.4075,51.4411,51.3991,51.4411,3273.0
2021-06-22 12:50:00,61.21,61.21,61.13,61.14,6403.0,51.4495,51.4495,51.3823,51.3907,6403.0
2021-06-22 12:55:00,61.14,61.18,61.14,61.18,5431.0,51.3907,51.4243,51.3907,51.4243,5431.0
2021-06-22 13:00:00,61.18,61.23,61.17,61.2,10535.0,51.4243,51.4663,51.4159,51.4411,10535.0
2021-06-22 13:05:00,61.19,61.19,61.16,61.19,3902.0,51.4327,51.4327,51.4075,51.4327,3902.0
2021-06-22 13:10:00,61.19,61.23,61.19,61.22,6861.0,51.4327,51.4663,51.4327,51.4579,6861.0
2021-06-22 13:15:00,61.22,61.22,61.12,61.14,9841.0,51.4579,51.4579,51.3738,51.3907,9841.0
2021-06-22 13:20:00,61.15,61.15,61.11,61.12,3600.0,51.3991,51.3991,51.3654,51.3738,3600.0
2021-06-22 13:25:00,61.11,61.12,61.06,61.12,7652.0,51.3654,51.3738,51.3234,51.3738,7652.0
2021-06-22 13:30:00,61.11,61.13,61.09,61.09,5632.0,51.3654,51.3823,51.3486,51.3486,5632.0
2021-06-22 13:35:00,61.11,61.12,61.04,61.07,4953.0,51.3654,51.3738,51.3066,51.3318,4953.0
2021-06-22 13:40:00,61.1,61.13,61.07,61.13,4193.0,51.357,51.3823,51.3318,51.3823,4193.0
2021-06-22 13:45:00,61.11,61.12,61.09,61.11,8089.0,51.3654,51.3738,51.3486,51.3654,8089.0
2021-06-22 13:50:00,61.1,61.1,61.06,61.08,4083.0,51.357,51.357,51.3234,51.3402,4083.0
2021-06-22 13:55:00,61.12,61.13,61.08,61.1,7019.0,51.3738,51.3823,51.3402,51.357,7019.0
2021-06-22 14:00:00,61.1,61.11,61.06,61.08,7625.0,51.357,51.3654,51.3234,51.3402,7625.0
2021-06-22 14:05:00,61.08,61.08,61.03,61.05,6866.0,51.3402,51.3402,51.2982,51.315,6866.0
2021-06-22 14:10:00,61.05,61.06,60.99,61.01,13524.0,51.315,51.3234,51.2646,51.2814,13524.0
2021-06-22 14:15:00,61.01,61.04,61.0,61.04,19386.0,51.2814,51.3066,51.273,51.3066,19386.0
2021-06-22 14:20:00,61.04,61.17,61.03,61.14,68409.0,51.3066,51.4159,51.2982,51.3907,68409.0
2021-06-22 14:25:00,61.15,61.2,61.13,61.19,5183.0,51.3991,51.4411,51.3823,51.4327,5183.0
2021-06-22 14:30:00,61.17,61.24,61.17,61.23,2740.0,51.4159,51.4747,51.4159,51.4663,2740.0
2021-06-22 14:35:00,61.25,61.28,61.2,61.28,3516.0,51.4831,51.5083,51.4411,51.5083,3516.0
2021-06-22 14:40:00,61.27,61.28,61.18,61.19,5341.0,51.4999,51.5083,51.4243,51.4327,5341.0
2021-06-22 14:45:00,61.18,61.19,61.16,61.16,3275.0,51.4243,51.4327,51.4075,51.4075,3275.0
2021-06-22 14:50:00,61.17,61.19,61.16,61.19,2562.0,51.4159,51.4327,51.4075,51.4327,2562.0
2021-06-22 14:55:00,61.18,61.19,61.15,61.17,3943.0,51.4243,51.4327,51.3991,51.4159,3943.0
2021-06-22 15:00:00,61.15,61.21,61.14,61.18,5298.0,51.3991,51.4495,51.3907,51.4243,5298.0
2021-06-22 15:05:00,61.16,61.17,61.11,61.15,8291.0,51.4075,51.4159,51.3654,51.3991,8291.0
2021-06-22 15:10:00,61.15,61.21,61.15,61.21,10431.0,51.3991,51.4495,51.3991,51.4495,10431.0
2021-06-22 15:15:00,61.21,61.25,61.19,61.24,4524.0,51.4495,51.4831,51.4327,51.4747,4524.0
2021-06-22 15:20:00,61.24,61.32,61.24,61.3,6716.0,51.4747,51.542,51.4747,51.5251,6716.0
2021-06-22 15:25:00,61.29,61.37,61.29,61.35,7005.0,51.5167,51.584,51.5167,51.5672,7005.0
2021-06-22 15:30:00,61.35,61.4,61.31,61.32,13779.0,51.5672,51.6092,51.5336,51.542,13779.0
2021-06-22 15:35:00,61.31,61.32,61.2,61.21,10830.0,51.5336,51.542,51.4411,51.4495,10830.0
2021-06-22 15:40:00,61.21,61.25,61.18,61.18,16315.0,51.4495,51.4831,51.4243,51.4243,16315.0
2021-06-22 15:45:00,61.19,61.19,61.1,61.12,22938.0,51.4327,51.4327,51.357,51.3738,22938.0
2021-06-22 15:50:00,61.08,61.13,61.05,61.12,35204.0,51.3402,51.3823,51.315,51.3738,35204.0
2021-06-22 15:55:00,61.12,61.15,61.01,61.05,75483.0,51.3738,51.3991,51.2814,51.315,75483.0
2021-06-23 09:30:00,61.05,61.17,60.66,60.66,34548.0,51.315,51.4159,50.9872,50.9872,34548.0
2021-06-23 09:35:00,60.69,60.82,60.6,60.68,26543.0,51.0124,51.1217,50.9368,51.004,26543.0
2021-06-23 09:40:00,60.68,60.88,60.68,60.83,12539.0,51.004,51.1721,51.004,51.1301,12539.0
2021-06-23 09:45:00,60.82,60.96,60.71,60.73,13144.0,51.1217,51.2394,51.0292,51.046,13144.0
2021-06-23 09:50:00,60.77,60.85,60.67,60.68,10888.0,51.0797,51.1469,50.9956,51.004,10888.0
2021-06-23 09:55:00,60.68,60.78,60.62,60.73,22126.0,51.004,51.0881,50.9536,51.046,22126.0
2021-06-23 10:00:00,60.68,60.8,60.68,60.79,17018.0,51.004,51.1049,51.004,51.0965,17018.0
2021-06-23 10:05:00,60.82,60.98,60.82,60.93,9983.0,51.1217,51.2562,51.1217,51.2141,9983.0
2021-06-23 10:10:00,60.94,61.04,60.91,61.02,6970.0,51.2226,51.3066,51.1973,51.2898,6970.0
2021-06-23 10:15:00,61.04,61.11,60.95,61.1,9901.0,51.3066,51.3654,51.231,51.357,9901.0
2021-06-23 10:20:00,61.06,61.17,61.01,61.15,8852.0,51.3234,51.4159,51.2814,51.3991,8852.0
2021-06-23 10:25:00,61.15,61.19,61.06,61.08,14348.0,51.3991,51.4327,51.3234,51.3402,14348.0
2021-06-23 10:30:00,61.09,61.17,61.04,61.06,13648.0,51.3486,51.4159,51.3066,51.3234,13648.0
2021-06-23 10:35:00,61.04,61.11,61.03,61.07,7174.0,51.3066,51.3654,51.2982,51.3318,7174.0
2021-06-23 10:40:00,61.07,61.08,61.03,61.03,13078.0,51.3318,51.3402,51.2982,51.2982,13078.0
2021-06-23 10:45:00,61.04,61.05,60.94,60.99,6907.0,51.3066,51.315,51.2226,51.2646,6907.0
2021-06-23 10:50:00,60.96,60.99,60.93,60.99,6847.0,51.2394,51.2646,51.2141,51.2646,6847.0
2021-06-23 10:55:00,60.99,61.2,60.99,61.16,11186.0,51.2646,51.4411,51.2646,51.4075,11186.0
2021-06-23 11:00:00,61.18,61.25,61.17,61.21,9586.0,51.4243,51.4831,51.4159,51.4495,9586.0
2021-06-23 11:05:00,61.25,61.26,61.15,61.15,9354.0,51.4831,51.4915,51.3991,51.3991,9354.0
2021-06-23 11:10:00,61.15,61.16,61.05,61.06,9007.0,51.3991,51.4075,51.315,51.3234,9007.0
2021-06-23 11:15:00,61.05,61.12,61.03,61.06,7002.0,51.315,51.3738,51.2982,51.3234,7002.0
2021-06-23 11:20:00,61.06,61.18,61.04,61.18,8029.0,51.3234,51.4243,51.3066,51.4243,8029.0
2021-06-23 11:25:00,61.19,61.24,61.15,61.15,4815.0,51.4327,51.4747,51.3991,51.3991,4815.0
2021-06-23 11:30:00,61.16,61.19,61.11,61.12,4985.0,51.4075,51.4327,51.3654,51.3738,4985.0
2021-06-23 11:35:00,61.12,61.18,61.09,61.09,6003.0,51.3738,51.4243,51.3486,51.3486,6003.0
2021-06-23 11:40:00,61.08,61.13,61.06,61.1,7598.0,51.3402,51.3823,51.3234,51.357,7598.0
2021-06-23 11:45:00,61.11,61.18,61.1,61.17,5735.0,51.3654,51.4243,51.357,51.4159,5735.0
2021-06-23 11:50:00,61.16,61.19,61.14,61.16,9733.0,51.4075,51.4327,51.3907,51.4075,9733.0
2021-06-23 11:55:00,61.17,61.21,61.17,61.19,4468.0,51.4159,51.4495,51.4159,51.4327,4468.0
2021-06-23 12:00:00,61.19,61.26,61.19,61.26,4506.0,51.4327,51.4915,51.4327,51.4915,4506.0
2021-06-23 12:05:00,61.25,61.25,61.18,61.2,10190.0,51.4831,51.4831,51.4243,51.4411,10190.0
2021-06-23 12:10:00,61.19,61.27,61.19,61.25,6406.0,51.4327,51.4999,51.4327,51.4831,6406.0
2021-06-23 12:15:00,61.25,61.25,61.22,61.23,7650.0,51.4831,51.4831,51.4579,51.4663,7650.0
2021-06-23 12:20:00,61.23,61.25,61.2,61.22,5519.0,51.4663,51.4831,51.4411,51.4579,5519.0
2021-06-23 12:25:00,61.21,61.21,61.16,61.17,5993.0,51.4495,51.4495,51.4075,51.4159,5993.0
2021-06-23 12:30:00,61.18,61.24,61.16,61.24,8008.0,51.4243,51.4747,51.4075,51.4747,8008.0
2021-06-23 12:35:00,61.27,61.27,61.19,61.21,8741.0,51.4999,51.4999,51.4327,51.4495,8741.0
2021-06-23 12:40:00,61.21,61.21,61.15,61.21,7774.0,51.4495,51.4495,51.3991,51.4495,7774.0
2021-06-23 12:45:00,61.22,61.22,61.16,61.17,7709.0,51.4579,51.4579,51.4075,51.4159,7709.0
2021-06-23 12:50:00,61.17,61.19,61.13,61.13,5144.0,51.4159,51.4327,51.3823,51.3823,5144.0
2021-06-23 12:55:00,61.13,61.19,61.12,61.19,5597.0,51.3823,51.4327,51.3738,51.4327,5597.0
2021-06-23 13:00:00,61.19,61.23,61.18,61.2,8025.0,51.4327,51.4663,51.4243,51.4411,8025.0
2021-06-23 13:05:00,61.21,61.26,61.19,61.25,5305.0,51.4495,51.4915,51.4327,51.4831,5305.0
2021-06-23 13:10:00,61.26,61.27,61.25,61.26,3212.0,51.4915,51.4999,51.4831,51.4915,3212.0
2021-06-23 13:15:00,61.26,61.26,61.23,61.26,6529.0,51.4915,51.4915,51.4663,51.4915,6529.0
2021-06-23 13:20:00,61.26,61.26,61.16,61.18,11277.0,51.4915,51.4915,51.4075,51.4243,11277.0
2021-06-23 13:25:00,61.19,61.25,61.18,61.23,4553.0,51.4327,51.4831,51.4243,51.4663,4553.0
2021-06-23 13:30:00,61.23,61.24,61.18,61.21,10014.0,51.4663,51.4747,51.4243,51.4495,10014.0
2021-06-23 13:35:00,61.21,61.23,61.18,61.19,6281.0,51.4495,51.4663,51.4243,51.4327,6281.0
2021-06-23 13:40:00,61.19,61.22,61.17,61.21,10074.0,51.4327,51.4579,51.4159,51.4495,10074.0
2021-06-23 13:45:00,61.22,61.23,61.21,61.23,4869.0,51.4579,51.4663,51.4495,51.4663,4869.0
2021-06-23 13:50:00,61.23,61.26,61.22,61.26,5384.0,51.4663,51.4915,51.4579,51.4915,5384.0
2021-06-23 13:55:00,61.25,61.29,61.24,61.24,6587.0,51.4831,51.5167,51.4747,51.4747,6587.0
2021-06-23 14:00:00,61.25,61.25,61.18,61.21,11509.0,51.4831,51.4831,51.4243,51.4495,11509.0
2021-06-23 14:05:00,61.21,61.25,61.2,61.23,9287.0,51.4495,51.4831,51.4411,51.4663,9287.0
2021-06-23 14:10:00,61.25,61.29,61.23,61.29,5989.0,51.4831,51.5167,51.4663,51.5167,5989.0
2021-06-23 14:15:00,61.3,61.31,61.28,61.3,4767.0,51.5251,51.5336,51.5083,51.5251,4767.0
2021-06-23 14:20:00,61.29,61.29,61.25,61.28,7332.0,51.5167,51.5167,51.4831,51.5083,7332.0
2021-06-23 14:25:00,61.28,61.29,61.23,61.27,11825.0,51.5083,51.5167,51.4663,51.4999,11825.0
2021-06-23 14:30:00,61.25,61.25,61.18,61.19,5058.0,51.4831,51.4831,51.4243,51.4327,5058.0
2021-06-23 14:35:00,61.21,61.21,61.14,61.16,4635.0,51.4495,51.4495,51.3907,51.4075,4635.0
2021-06-23 14:40:00,61.16,61.17,61.12,61.12,3380.0,51.4075,51.4159,51.3738,51.3738,3380.0
2021-06-23 14:45:00,61.11,61.11,61.07,61.1,6590.0,51.3654,51.3654,51.3318,51.357,6590.0
2021-06-23 14:50:00,61.09,61.18,61.08,61.17,8949.0,51.3486,51.4243,51.3402,51.4159,8949.0
2021-06-23 14:55:00,61.17,61.23,61.17,61.21,17542.0,51.4159,51.4663,51.4159,51.4495,17542.0
2021-06-23 15:00:00,61.21,61.24,61.14,61.17,6327.0,51.4495,51.4747,51.3907,51.4159,6327.0
2021-06-23 15:05:00,61.17,61.2,61.14,61.14,4121.0,51.4159,51.4411,51.3907,51.3907,4121.0
2021-06-23 15:10:00,61.14,61.15,61.09,61.13,11133.0,51.3907,51.3991,51.3486,51.3823,11133.0
2021-06-23 15:15:00,61.13,61.13,61.08,61.08,8305.0,51.3823,51.3823,51.3402,51.3402,8305.0
2021-06-23 15:20:00,61.09,61.11,61.09,61.09,5375.0,51.3486,51.3654,51.3486,51.3486,5375.0
2021-06-23 15:25:00,61.09,61.14,61.08,61.12,13529.0,51.3486,51.3907,51.3402,51.3738,13529.0
2021-06-23 15:30:00,61.12,61.13,61.09,61.09,9570.0,51.3738,51.3823,51.3486,51.3486,9570.0
2021-06-23 15:35:00,61.1,61.1,61.04,61.06,11162.0,51.357,51.357,51.3066,51.3234,11162.0
2021-06-23 15:40:00,61.07,61.11,61.06,61.06,16730.0,51.3318,51.3654,51.3234,51.3234,16730.0
2021-06-23 15:45:00,61.06,61.07,60.98,61.01,17854.0,51.3234,51.3318,51.2562,51.2814,17854.0
2021-06-23 15:50:00,61.0,61.01,60.85,60.87,30981.0,51.273,51.2814,51.1469,51.1637,30981.0
2021-06-23 15:55:00,60.87,60.92,60.72,60.8,116471.0,51.1637,51.2057,51.0376,51.1049,116471.0
2021-06-24 09:30:00,61.15,61.18,60.83,60.84,40554.0,51.3991,51.4243,51.1301,51.1385,40554.0
2021-06-24 09:35:00,60.84,60.87,60.56,60.62,5765.0,51.1385,51.1637,50.9031,50.9536,5765.0
2021-06-24 09:40:00,60.64,60.78,60.64,60.69,9920.0,50.9704,51.0881,50.9704,51.0124,9920.0
2021-06-24 09:45:00,60.71,60.85,60.71,60.76,9077.0,51.0292,51.1469,51.0292,51.0713,9077.0
2021-06-24 09:50:00,60.77,60.79,60.54,60.54,8614.0,51.0797,51.0965,50.8863,50.8863,8614.0
2021-06-24 09:55:00,60.57,60.57,60.44,60.46,10694.0,50.9116,50.9116,50.8023,50.8191,10694.0
2021-06-24 10:00:00,60.45,60.47,60.39,60.43,21538.0,50.8107,50.8275,50.7603,50.7939,21538.0
2021-06-24 10:05:00,60.4,60.42,60.35,60.35,7006.0,50.7687,50.7855,50.7266,50.7266,7006.0
2021-06-24 10:10:00,60.36,60.49,60.35,60.49,15600.0,50.735,50.8443,50.7266,50.8443,15600.0
2021-06-24 10:15:00,60.49,60.56,60.49,60.56,3995.0,50.8443,50.9031,50.8443,50.9031,3995.0
2021-06-24 10:20:00,60.55,60.68,60.55,60.67,7913.0,50.8947,51.004,50.8947,50.9956,7913.0
2021-06-24 10:25:00,60.67,60.73,60.65,60.65,5728.0,50.9956,51.046,50.9788,50.9788,5728.0
2021-06-24 10:30:00,60.63,60.7,60.61,60.64,4936.0,50.962,51.0208,50.9452,50.9704,4936.0
2021-06-24 10:35:00,60.62,60.64,60.56,60.59,8514.0,50.9536,50.9704,50.9031,50.9284,8514.0
2021-06-24 10:40:00,60.61,60.68,60.59,60.68,6106.0,50.9452,51.004,50.9284,51.004,6106.0
2021-06-24 10:45:00,60.65,60.71,60.65,60.66,8131.0,50.9788,51.0292,50.9788,50.9872,8131.0
2021-06-24 10:50:00,60.67,60.73,60.61,60.63,22534.0,50.9956,51.046,50.9452,50.962,22534.0
2021-06-24 10:55:00,60.63,60.67,60.61,60.63,7321.0,50.962,50.9956,50.9452,50.962,7321.0
2021-06-24 11:00:00,60.64,60.75,60.64,60.69,5264.0,50.9704,51.0628,50.9704,51.0124,5264.0
2021-06-24 11:05:00,60.69,60.72,60.67,60.7,18633.0,51.0124,51.0376,50.9956,51.0208,18633.0
2021-06-24 11:10:00,60.71,60.71,60.66,60.68,4212.0,51.0292,51.0292,50.9872,51.004,4212.0
2021-06-24 11:15:00,60.69,60.69,60.6,60.63,3899.0,51.0124,51.0124,50.9368,50.962,3899.0
2021-06-24 11:20:00,60.63,60.69,60.63,60.64,6600.0,50.962,51.0124,50.962,50.9704,6600.0
2021-06-24 11:25:00,60.63,60.71,60.61,60.71,5952.0,50.962,51.0292,50.9452,51.0292,5952.0
2021-06-24 11:30:00,60.68,60.74,60.67,60.73,4904.0,51.004,51.0544,50.9956,51.046,4904.0
2021-06-24 11:35:00,60.74,60.75,60.67,60.72,4801.0,51.0544,51.0628,50.9956,51.0376,4801.0
2021-06-24 11:40:00,60.72,60.72,60.64,60.7,7965.0,51.0376,51.0376,50.9704,51.0208,7965.0
2021-06-24 11:45:00,60.71,60.74,60.69,60.7,4210.0,51.0292,51.0544,51.0124,51.0208,4210.0
2021-06-24 11:50:00,60.71,60.72,60.7,60.71,4798.0,51.0292,51.0376,51.0208,51.0292,4798.0
2021-06-24 11:55:00,60.71,60.71,60.65,60.66,10974.0,51.0292,51.0292,50.9788,50.9872,10974.0
2021-06-24 12:00:00,60.67,60.7,60.67,60.68,5378.0,50.9956,51.0208,50.9956,51.004,5378.0
2021-06-24 12:05:00,60.68,60.69,60.65,60.66,6744.0,51.004,51.0124,50.9788,50.9872,6744.0
2021-06-24 12:10:00,60.66,60.66,60.54,60.55,14162.0,50.9872,50.9872,50.8863,50.8947,14162.0
2021-06-24 12:15:00,60.56,60.64,60.55,60.64,3442.0,50.9031,50.9704,50.8947,50.9704,3442.0
2021-06-24 12:20:00,60.64,60.69,60.64,60.67,5972.0,50.9704,51.0124,50.9704,50.9956,5972.0
2021-06-24 12:25:00,60.68,60.7,60.66,60.69,6353.0,51.004,51.0208,50.9872,51.0124,6353.0
2021-06-24 12:30:00,60.7,60.73,60.67,60.73,5180.0,51.0208,51.046,50.9956,51.046,5180.0
2021-06-24 12:35:00,60.72,60.81,60.71,60.8,6970.0,51.0376,51.1133,51.0292,51.1049,6970.0
2021-06-24 12:40:00,60.8,60.89,60.8,60.86,7853.0,51.1049,51.1805,51.1049,51.1553,7853.0
2021-06-24 12:45:00,60.85,61.0,60.85,61.0,9478.0,51.1469,51.273,51.1469,51.273,9478.0
2021-06-24 12:50:00,61.0,61.04,61.0,61.04,5813.0,51.273,51.3066,51.273,51.3066,5813.0
2021-06-24 12:55:00,61.07,61.07,61.01,61.04,5113.0,51.3318,51.3318,51.2814,51.3066,5113.0
2021-06-24 13:00:00,61.03,61.03,60.98,60.99,3458.0,51.2982,51.2982,51.2562,51.2646,3458.0
2021-06-24 13:05:00,61.0,61.02,61.0,61.02,3536.0,51.273,51.2898,51.273,51.2898,3536.0
2021-06-24 13:10:00,61.03,61.06,61.02,61.05,3860.0,51.2982,51.3234,51.2898,51.315,3860.0
2021-06-24 13:15:00,61.05,61.05,61.0,61.05,4453.0,51.315,51.315,51.273,51.315,4453.0
2021-06-24 13:20:00,61.04,61.04,60.92,60.93,15161.0,51.3066,51.3066,51.2057,51.2141,15161.0
2021-06-24 13:25:00,60.92,60.92,60.89,60.9,6497.0,51.2057,51.2057,51.1805,51.1889,6497.0
2021-06-24 13:30:00,60.89,60.96,60.89,60.96,7747.0,51.1805,51.2394,51.1805,51.2394,7747.0
2021-06-24 13:35:00,60.95,61.03,60.94,61.02,6658.0,51.231,51.2982,51.2226,51.2898,6658.0
2021-06-24 13:40:00,61.04,61.09,61.0,61.06,8923.0,51.3066,51.3486,51.273,51.3234,8923.0
2021-06-24 13:45:00,61.05,61.06,61.01,61.06,4500.0,51.315,51.3234,51.2814,51.3234,4500.0
2021-06-24 13:50:00,61.06,61.07,61.02,61.04,2433.0,51.3234,51.3318,51.2898,51.3066,2433.0
2021-06-24 13:55:00,61.02,61.05,60.98,61.02,68004.0,51.2898,51.315,51.2562,51.2898,68004.0
2021-06-24 14:00:00,61.03,61.03,60.99,61.0,4544.0,51.2982,51.2982,51.2646,51.273,4544.0
2021-06-24 14:05:00,61.0,61.05,60.98,60.98,6405.0,51.273,51.315,51.2562,51.2562,6405.0
2021-06-24 14:10:00,60.96,60.98,60.89,60.9,6073.0,51.2394,51.2562,51.1805,51.1889,6073.0
2021-06-24 14:15:00,60.9,60.93,60.87,60.88,5655.0,51.1889,51.2141,51.1637,51.1721,5655.0
2021-06-24 14:20:00,60.89,60.92,60.86,60.87,5554.0,51.1805,51.2057,51.1553,51.1637,5554.0
2021-06-24 14:25:00,60.88,60.93,60.87,60.92,2664.0,51.1721,51.2141,51.1637,51.2057,2664.0
2021-06-24 14:30:00,60.92,60.97,60.92,60.94,20520.0,51.2057,51.2478,51.2057,51.2226,20520.0
2021-06-24 14:35:00,60.95,60.96,60.91,60.93,5002.0,51.231,51.2394,51.1973,51.2141,5002.0
2021-06-24 14:40:00,60.93,60.93,60.87,60.91,5507.0,51.2141,51.2141,51.1637,51.1973,5507.0
2021-06-24 14:45:00,60.9,60.9,60.84,60.85,6505.0,51.1889,51.1889,51.1385,51.1469,6505.0
2021-06-24 14:50:00,60.85,60.86,60.67,60.77,134892.0,51.1469,51.1553,50.9956,51.0797,134892.0
2021-06-24 14:55:00,60.81,60.86,60.79,60.84,32150.0,51.1133,51.1553,51.0965,51.1385,32150.0
2021-06-24 15:00:00,60.83,60.88,60.76,60.8,36567.0,51.1301,51.1721,51.0713,51.1049,36567.0
2021-06-24 15:05:00,60.8,60.81,60.76,60.76,8653.0,51.1049,51.1133,51.0713,51.0713,8653.0
2021-06-24 15:10:00,60.75,60.83,60.73,60.82,11135.0,51.0628,51.1301,51.046,51.1217,11135.0
2021-06-24 15:15:00,60.82,60.85,60.8,60.85,6152.0,51.1217,51.1469,51.1049,51.1469,6152.0
2021-06-24 15:20:00,60.86,60.88,60.84,60.86,18948.0,51.1553,51.1721,51.1385,51.1553,18948.0
2021-06-24 15:25:00,60.86,60.87,60.83,60.86,13265.0,51.1553,51.1637,51.1301,51.1553,13265.0
2021-06-24 15:30:00,60.85,60.92,60.83,60.92,13935.0,51.1469,51.2057,51.1301,51.2057,13935.0
2021-06-24 15:35:00,60.92,60.94,60.88,60.89,15120.0,51.2057,51.2226,51.1721,51.1805,15120.0
2021-06-24 15:40:00,60.89,60.94,60.88,60.94,24425.0,51.1805,51.2226,51.1721,51.2226,24425.0
2021-06-24 15:45:00,60.94,60.94,60.86,60.9,18883.0,51.2226,51.2226,51.1553,51.1889,18883.0
2021-06-24 15:50:00,60.9,60.91,60.8,60.8,28583.0,51.1889,51.1973,51.1049,51.1049,28583.0
2021-06-24 15:55:00,60.81,60.82,60.75,60.79,46477.0,51.1133,51.1217,51.0628,51.0965,46477.0
2021-06-25 09:30:00,60.91,61.1,60.8,60.95,45685.0,51.1973,51.357,51.1049,51.231,45685.0
2021-06-25 09:35:00,60.89,61.07,60.86,61.01,14460.0,51.1805,51.3318,51.1553,51.2814,14460.0
2021-06-25 09:40:00,61.01,61.09,60.9,60.94,10248.0,51.2814,51.3486,51.1889,51.2226,10248.0
2021-06-25 09:45:00,60.91,61.02,60.9,61.01,16697.0,51.1973,51.2898,51.1889,51.2814,16697.0
2021-06-25 09:50:00,61.03,61.1,61.0,61.04,13750.0,51.2982,51.357,51.273,51.3066,13750.0
2021-06-25 09:55:00,61.05,61.14,61.0,61.11,18966.0,51.315,51.3907,51.273,51.3654,18966.0
2021-06-25 10:00:00,61.15,61.27,61.09,61.25,9598.0,51.3991,51.4999,51.3486,51.4831,9598.0
2021-06-25 10:05:00,61.25,61.35,61.22,61.32,9860.0,51.4831,51.5672,51.4579,51.542,9860.0
2021-06-25 10:10:00,61.31,61.51,61.29,61.4,19052.0,51.5336,51.7017,51.5167,51.6092,19052.0
2021-06-25 10:15:00,61.39,61.41,61.29,61.34,5921.0,51.6008,51.6176,51.5167,51.5588,5921.0
2021-06-25 10:20:00,61.35,61.39,61.25,61.34,14624.0,51.5672,51.6008,51.4831,51.5588,14624.0
2021-06-25 10:25:00,61.34,61.38,61.22,61.22,25292.0,51.5588,51.5924,51.4579,51.4579,25292.0
2021-06-25 10:30:00,61.22,61.22,61.13,61.13,7168.0,51.4579,51.4579,51.3823,51.3823,7168.0
2021-06-25 10:35:00,61.1,61.17,61.07,61.16,12708.0,51.357,51.4159,51.3318,51.4075,12708.0
2021-06-25 10:40:00,61.18,61.21,61.11,61.11,9541.0,51.4243,51.4495,51.3654,51.3654,9541.0
2021-06-25 10:45:00,61.1,61.18,61.08,61.18,9037.0,51.357,51.4243,51.3402,51.4243,9037.0
2021-06-25 10:50:00,61.19,61.22,61.15,61.16,9968.0,51.4327,51.4579,51.3991,51.4075,9968.0
2021-06-25 10:55:00,61.16,61.25,61.12,61.2,5772.0,51.4075,51.4831,51.3738,51.4411,5772.0
2021-06-25 11:00:00,61.22,61.26,61.21,61.25,8435.0,51.4579,51.4915,51.4495,51.4831,8435.0
2021-06-25 11:05:00,61.25,61.26,61.19,61.19,6448.0,51.4831,51.4915,51.4327,51.4327,6448.0
2021-06-25 11:10:00,61.19,61.26,61.19,61.2,6702.0,51.4327,51.4915,51.4327,51.4411,6702.0
2021-06-25 11:15:00,61.21,61.24,61.2,61.22,6375.0,51.4495,51.4747,51.4411,51.4579,6375.0
2021-06-25 11:20:00,61.19,61.23,61.16,61.21,5447.0,51.4327,51.4663,51.4075,51.4495,5447.0
2021-06-25 11:25:00,61.2,61.22,61.17,61.2,5217.0,51.4411,51.4579,51.4159,51.4411,5217.0
2021-06-25 11:30:00,61.2,61.2,61.12,61.16,8414.0,51.4411,51.4411,51.3738,51.4075,8414.0
2021-06-25 11:35:00,61.18,61.2,61.12,61.12,13056.0,51.4243,51.4411,51.3738,51.3738,13056.0
2021-06-25 11:40:00,61.13,61.2,61.13,61.18,4911.0,51.3823,51.4411,51.3823,51.4243,4911.0
2021-06-25 11:45:00,61.17,61.22,61.17,61.2,4638.0,51.4159,51.4579,51.4159,51.4411,4638.0
2021-06-25 11:50:00,61.21,61.21,61.18,61.21,3938.0,51.4495,51.4495,51.4243,51.4495,3938.0
2021-06-25 11:55:00,61.21,61.26,61.21,61.26,2611.0,51.4495,51.4915,51.4495,51.4915,2611.0
2021-06-25 12:00:00,61.26,61.32,61.23,61.31,6439.0,51.4915,51.542,51.4663,51.5336,6439.0
2021-06-25 12:05:00,61.32,61.35,61.3,61.35,6494.0,51.542,51.5672,51.5251,51.5672,6494.0
2021-06-25 12:10:00,61.34,61.39,61.33,61.38,3669.0,51.5588,51.6008,51.5504,51.5924,3669.0
2021-06-25 12:15:00,61.37,61.37,61.31,61.33,6417.0,51.584,51.584,51.5336,51.5504,6417.0
2021-06-25 12:20:00,61.34,61.36,61.31,61.31,7849.0,51.5588,51.5756,51.5336,51.5336,7849.0
2021-06-25 12:25:00,61.33,61.38,61.31,61.34,4091.0,51.5504,51.5924,51.5336,51.5588,4091.0
2021-06-25 12:30:00,61.34,61.39,61.34,61.39,3236.0,51.5588,51.6008,51.5588,51.6008,3236.0
2021-06-25 12:35:00,61.39,61.39,61.32,61.35,4632.0,51.6008,51.6008,51.542,51.5672,4632.0
2021-06-25 12:40:00,61.35,61.37,61.34,61.34,3405.0,51.5672,51.584,51.5588,51.5588,3405.0
2021-06-25 12:45:00,61.33,61.35,61.32,61.34,3615.0,51.5504,51.5672,51.542,51.5588,3615.0
2021-06-25 12:50:00,61.34,61.36,61.31,61.31,10225.0,51.5588,51.5756,51.5336,51.5336,10225.0
2021-06-25 12:55:00,61.32,61.32,61.23,61.27,8841.0,51.542,51.542,51.4663,51.4999,8841.0
2021-06-25 13:00:00,61.26,61.26,61.21,61.22,2595.0,51.4915,51.4915,51.4495,51.4579,2595.0
2021-06-25 13:05:00,61.22,61.24,61.21,61.22,2681.0,51.4579,51.4747,51.4495,51.4579,2681.0
2021-06-25 13:10:00,61.22,61.23,61.19,61.21,6486.0,51.4579,51.4663,51.4327,51.4495,6486.0
2021-06-25 13:15:00,61.21,61.23,61.19,61.21,3720.0,51.4495,51.4663,51.4327,51.4495,3720.0
2021-06-25 13:20:00,61.21,61.24,61.19,61.2,10030.0,51.4495,51.4747,51.4327,51.4411,10030.0
2021-06-25 13:25:00,61.21,61.21,61.17,61.19,4391.0,51.4495,51.4495,51.4159,51.4327,4391.0
2021-06-25 13:30:00,61.19,61.21,61.17,61.2,6516.0,51.4327,51.4495,51.4159,51.4411,6516.0
2021-06-25 13:35:00,61.18,61.19,61.16,61.18,5402.0,51.4243,51.4327,51.4075,51.4243,5402.0
2021-06-25 13:40:00,61.18,61.23,61.16,61.23,3225.0,51.4243,51.4663,51.4075,51.4663,3225.0
2021-06-25 13:45:00,61.24,61.27,61.22,61.25,4442.0,51.4747,51.4999,51.4579,51.4831,4442.0
2021-06-25 13:50:00,61.26,61.27,61.24,61.27,4927.0,51.4915,51.4999,51.4747,51.4999,4927.0
2021-06-25 13:55:00,61.28,61.32,61.27,61.32,7266.0,51.5083,51.542,51.4999,51.542,7266.0
2021-06-25 14:00:00,61.3,61.3,61.25,61.28,11535.0,51.5251,51.5251,51.4831,51.5083,11535.0
2021-06-25 14:05:00,61.29,61.29,61.14,61.14,13335.0,51.5167,51.5167,51.3907,51.3907,13335.0
2021-06-25 14:10:00,61.14,61.15,61.12,61.12,6853.0,51.3907,51.3991,51.3738,51.3738,6853.0
2021-06-25 14:15:00,61.12,61.12,60.98,61.09,21465.0,51.3738,51.3738,51.2562,51.3486,21465.0
2021-06-25 14:20:00,61.09,61.09,60.95,61.05,23688.0,51.3486,51.3486,51.231,51.315,23688.0
2021-06-25 14:25:00,61.07,61.07,61.03,61.06,11391.0,51.3318,51.3318,51.2982,51.3234,11391.0
2021-06-25 14:30:00,61.05,61.07,61.02,61.03,13103.0,51.315,51.3318,51.2898,51.2982,13103.0
2021-06-25 14:35:00,61.03,61.03,60.96,60.97,16426.0,51.2982,51.2982,51.2394,51.2478,16426.0
2021-06-25 14:40:00,60.97,61.03,60.96,61.01,10542.0,51.2478,51.2982,51.2394,51.2814,10542.0
2021-06-25 14:45:00,61.01,61.02,61.0,61.01,4908.0,51.2814,51.2898,51.273,51.2814,4908.0
2021-06-25 14:50:00,61.0,61.02,60.96,60.97,13226.0,51.273,51.2898,51.2394,51.2478,13226.0
2021-06-25 14:55:00,60.97,60.98,60.93,60.94,15645.0,51.2478,51.2562,51.2141,51.2226,15645.0
2021-06-25 15:00:00,60.94,60.98,60.92,60.93,9198.0,51.2226,51.2562,51.2057,51.2141,9198.0
2021-06-25 15:05:00,60.94,61.0,60.93,60.99,10583.0,51.2226,51.273,51.2141,51.2646,10583.0
2021-06-25 15:10:00,60.98,60.99,60.95,60.98,6064.0,51.2562,51.2646,51.231,51.2562,6064.0
2021-06-25 15:15:00,60.99,60.99,60.96,60.97,11553.0,51.2646,51.2646,51.2394,51.2478,11553.0
2021-06-25 15:20:00,60.97,60.97,60.9,60.91,9950.0,51.2478,51.2478,51.1889,51.1973,9950.0
2021-06-25 15:25:00,60.91,60.93,60.89,60.89,12776.0,51.1973,51.2141,51.1805,51.1805,12776.0
2021-06-25 15:30:00,60.9,60.93,60.88,60.93,9432.0,51.1889,51.2141,51.1721,51.2141,9432.0
2021-06-25 15:35:00,60.92,60.92,60.87,60.92,20598.0,51.2057,51.2057,51.1637,51.2057,20598.0
2021-06-25 15:40:00,60.93,60.93,60.84,60.84,22488.0,51.2141,51.2141,51.1385,51.1385,22488.0
2021-06-25 15:45:00,60.85,60.86,60.74,60.76,38769.0,51.1469,51.1553,51.0544,51.0713,38769.0
2021-06-25 15:50:00,60.75,60.88,60.61,60.77,93264.0,51.0628,51.1721,50.9452,51.0797,93264.0
2021-06-25 15:55:00,60.77,60.78,60.59,60.67,154087.0,51.0797,51.0881,50.9284,50.9956,154087.0
2021-06-28 09:30:00,61.09,61.28,60.67,60.7,95926.0,51.3486,51.5083,50.9956,51.0208,95926.0
2021-06-28 09:35:00,60.76,60.9,60.68,60.9,51388.0,51.0713,51.1889,51.004,51.1889,51388.0
2021-06-28 09:40:00,60.9,60.9,60.61,60.7,36123.0,51.1889,51.1889,50.9452,51.0208,36123.0
2021-06-28 09:45:00,60.7,60.75,60.55,60.58,27119.0,51.0208,51.0628,50.8947,50.92,27119.0
2021-06-28 09:50:00,60.57,60.77,60.5,60.76,37344.0,50.9116,51.0797,50.8527,51.0713,37344.0
2021-06-28 09:55:00,60.72,60.87,60.71,60.86,17537.0,51.0376,51.1637,51.0292,51.1553,17537.0
2021-06-28 10:00:00,60.86,60.98,60.8,60.87,23459.0,51.1553,51.2562,51.1049,51.1637,23459.0
2021-06-28 10:05:00,60.87,60.93,60.71,60.71,55485.0,51.1637,51.2141,51.0292,51.0292,55485.0
2021-06-28 10:10:00,60.71,60.72,60.6,60.69,14939.0,51.0292,51.0376,50.9368,51.0124,14939.0
2021-06-28 10:15:00,60.68,60.88,60.63,60.87,26882.0,51.004,51.1721,50.962,51.1637,26882.0
2021-06-28 10:20:00,60.86,60.94,60.81,60.89,12824.0,51.1553,51.2226,51.1133,51.1805,12824.0
2021-06-28 10:25:00,60.88,60.93,60.84,60.85,11781.0,51.1721,51.2141,51.1385,51.1469,11781.0
2021-06-28 10:30:00,60.84,60.87,60.76,60.77,20751.0,51.1385,51.1637,51.0713,51.0797,20751.0
2021-06-28 10:35:00,60.76,60.8,60.55,60.59,36218.0,51.0713,51.1049,50.8947,50.9284,36218.0
2021-06-28 10:40:00,60.59,60.74,60.58,60.7,20126.0,50.9284,51.0544,50.92,51.0208,20126.0
2021-06-28 10:45:00,60.71,60.71,60.62,60.67,10342.0,51.0292,51.0292,50.9536,50.9956,10342.0
2021-06-28 10:50:00,60.67,60.83,60.67,60.83,15572.0,50.9956,51.1301,50.9956,51.1301,15572.0
2021-06-28 10:55:00,60.82,60.87,60.7,60.73,27300.0,51.1217,51.1637,51.0208,51.046,27300.0
2021-06-28 11:00:00,60.72,60.85,60.68,60.84,15944.0,51.0376,51.1469,51.004,51.1385,15944.0
2021-06-28 11:05:00,60.85,60.88,60.81,60.82,13765.0,51.1469,51.1721,51.1133,51.1217,13765.0
2021-06-28 11:10:00,60.81,60.82,60.72,60.82,16492.0,51.1133,51.1217,51.0376,51.1217,16492.0
2021-06-28 11:15:00,60.81,60.81,60.71,60.72,9510.0,51.1133,51.1133,51.0292,51.0376,9510.0
2021-06-28 11:20:00,60.72,60.73,60.64,60.64,7703.0,51.0376,51.046,50.9704,50.9704,7703.0
2021-06-28 11:25:00,60.65,60.66,60.45,60.48,16720.0,50.9788,50.9872,50.8107,50.8359,16720.0
2021-06-28 11:30:00,60.49,60.52,60.47,60.49,9514.0,50.8443,50.8695,50.8275,50.8443,9514.0
2021-06-28 11:35:00,60.49,60.53,60.46,60.49,6645.0,50.8443,50.8779,50.8191,50.8443,6645.0
2021-06-28 11:40:00,60.49,60.61,60.49,60.6,12122.0,50.8443,50.9452,50.8443,50.9368,12122.0
2021-06-28 11:45:00,60.6,60.66,60.56,60.66,7274.0,50.9368,50.9872,50.9031,50.9872,7274.0
2021-06-28 11:50:00,60.67,60.73,60.64,60.71,15056.0,50.9956,51.046,50.9704,51.0292,15056.0
2021-06-28 11:55:00,60.72,60.83,60.72,60.82,14278.0,51.0376,51.1301,51.0376,51.1217,14278.0
2021-06-28 12:00:00,60.81,60.94,60.81,60.93,13259.0,51.1133,51.2226,51.1133,51.2141,13259.0
2021-06-28 12:05:00,60.94,60.94,60.84,60.86,30849.0,51.2226,51.2226,51.1385,51.1553,30849.0
2021-06-28 12:10:00,60.87,60.89,60.78,60.81,11272.0,51.1637,51.1805,51.0881,51.1133,11272.0
2021-06-28 12:15:00,60.8,60.83,60.78,60.78,9784.0,51.1049,51.1301,51.0881,51.0881,9784.0
2021-06-28 12:20:00,60.78,60.79,60.64,60.66,17364.0,51.0881,51.0965,50.9704,50.9872,17364.0
2021-06-28 12:25:00,60.67,60.67,60.54,60.56,16631.0,50.9956,50.9956,50.8863,50.9031,16631.0
2021-06-28 12:30:00,60.56,60.61,60.55,60.58,8166.0,50.9031,50.9452,50.8947,50.92,8166.0
2021-06-28 12:35:00,60.57,60.76,60.56,60.73,33951.0,50.9116,51.0713,50.9031,51.046,33951.0
2021-06-28 12:40:00,60.73,60.73,60.66,60.69,17360.0,51.046,51.046,50.9872,51.0124,17360.0
2021-06-28 12:45:00,60.7,60.74,60.68,60.7,20077.0,51.0208,51.0544,51.004,51.0208,20077.0
2021-06-28 12:50:00,60.71,60.72,60.68,60.69,9988.0,51.0292,51.0376,51.004,51.0124,9988.0
2021-06-28 12:55:00,60.69,60.72,60.68,60.69,12406.0,51.0124,51.0376,51.004,51.0124,12406.0
2021-06-28 13:00:00,60.68,60.68,60.48,60.52,32361.0,51.004,51.004,50.8359,50.8695,32361.0
2021-06-28 13:05:00,60.5,60.53,60.49,60.51,13181.0,50.8527,50.8779,50.8443,50.8611,13181.0
2021-06-28 13:10:00,60.51,60.52,60.42,60.49,13742.0,50.8611,50.8695,50.7855,50.8443,13742.0
2021-06-28 13:15:00,60.48,60.54,60.48,60.54,14636.0,50.8359,50.8863,50.8359,50.8863,14636.0
2021-06-28 13:20:00,60.55,60.56,60.5,60.5,8932.0,50.8947,50.9031,50.8527,50.8527,8932.0
2021-06-28 13:25:00,60.51,60.51,60.42,60.43,14774.0,50.8611,50.8611,50.7855,50.7939,14774.0
2021-06-28 13:30:00,60.42,60.46,60.39,60.44,17935.0,50.7855,50.8191,50.7603,50.8023,17935.0
2021-06-28 13:35:00,60.43,60.43,60.39,60.43,5489.0,50.7939,50.7939,50.7603,50.7939,5489.0
2021-06-28 13:40:00,60.43,60.47,60.41,60.47,18373.0,50.7939,50.8275,50.7771,50.8275,18373.0
2021-06-28 13:45:00,60.47,60.54,60.46,60.53,14231.0,50.8275,50.8863,50.8191,50.8779,14231.0
2021-06-28 13:50:00,60.55,60.63,60.54,60.62,4414.0,50.8947,50.962,50.8863,50.9536,4414.0
2021-06-28 13:55:00,60.62,60.71,60.61,60.7,12076.0,50.9536,51.0292,50.9452,51.0208,12076.0
2021-06-28 14:00:00,60.68,60.76,60.67,60.69,17394.0,51.004,51.0713,50.9956,51.0124,17394.0
2021-06-28 14:05:00,60.68,60.7,60.65,60.68,11296.0,51.004,51.0208,50.9788,51.004,11296.0
2021-06-28 14:10:00,60.69,60.72,60.67,60.72,10908.0,51.0124,51.0376,50.9956,51.0376,10908.0
2021-06-28 14:15:00,60.72,60.73,60.68,60.7,12810.0,51.0376,51.046,51.004,51.0208,12810.0
2021-06-28 14:20:00,60.7,60.74,60.68,60.7,15158.0,51.0208,51.0544,51.004,51.0208,15158.0
2021-06-28 14:25:00,60.7,60.72,60.67,60.69,15377.0,51.0208,51.0376,50.9956,51.0124,15377.0
2021-06-28 14:30:00,60.69,60.69,60.63,60.64,15581.0,51.0124,51.0124,50.962,50.9704,15581.0
2021-06-28 14:35:00,60.65,60.69,60.62,60.68,17753.0,50.9788,51.0124,50.9536,51.004,17753.0
2021-06-28 14:40:00,60.68,60.71,60.64,60.64,16532.0,51.004,51.0292,50.9704,50.9704,16532.0
2021-06-28 14:45:00,60.64,60.7,60.62,60.7,14507.0,50.9704,51.0208,50.9536,51.0208,14507.0
2021-06-28 14:50:00,60.69,60.71,60.58,60.59,13981.0,51.0124,51.0292,50.92,50.9284,13981.0
2021-06-28 14:55:00,60.59,60.61,60.54,60.55,19025.0,50.9284,50.9452,50.8863,50.8947,19025.0
2021-06-28 15:00:00,60.55,60.6,60.48,60.5,19730.0,50.8947,50.9368,50.8359,50.8527,19730.0
2021-06-28 15:05:00,60.5,60.5,60.44,60.45,36452.0,50.8527,50.8527,50.8023,50.8107,36452.0
2021-06-28 15:10:00,60.45,60.54,60.41,60.54,15522.0,50.8107,50.8863,50.7771,50.8863,15522.0
2021-06-28 15:15:00,60.54,60.56,60.5,60.54,15666.0,50.8863,50.9031,50.8527,50.8863,15666.0
2021-06-28 15:20:00,60.55,60.63,60.55,60.63,12391.0,50.8947,50.962,50.8947,50.962,12391.0
2021-06-28 15:25:00,60.63,60.67,60.59,60.62,18666.0,50.962,50.9956,50.9284,50.9536,18666.0
2021-06-28 15:30:00,60.63,60.65,60.59,60.65,16346.0,50.962,50.9788,50.9284,50.9788,16346.0
2021-06-28 15:35:00,60.64,60.67,60.63,60.66,32709.0,50.9704,50.9956,50.962,50.9872,32709.0
2021-06-28 15:40:00,60.66,60.73,60.65,60.71,29225.0,50.9872,51.046,50.9788,51.0292,29225.0
2021-06-28 15:45:00,60.71,60.75,60.67,60.69,47472.0,51.0292,51.0628,50.9956,51.0124,47472.0
2021-06-28 15:50:00,60.68,60.79,60.67,60.74,68669.0,51.004,51.0965,50.9956,51.0544,68669.0
2021-06-28 15:55:00,60.73,60.76,60.66,60.72,135858.0,51.046,51.0713,50.9872,51.0376,135858.0
2021-06-29 09:30:00,61.12,61.71,61.01,61.46,60275.0,51.3738,51.8698,51.2814,51.6596,60275.0
2021-06-29 09:35:00,61.46,61.51,61.13,61.18,13978.0,51.6596,51.7017,51.3823,51.4243,13978.0
2021-06-29 09:40:00,61.2,61.22,60.83,60.88,9609.0,51.4411,51.4579,51.1301,51.1721,9609.0
2021-06-29 09:45:00,60.87,61.03,60.85,60.88,11937.0,51.1637,51.2982,51.1469,51.1721,11937.0
2021-06-29 09:50:00,60.89,60.93,60.76,60.85,6882.0,51.1805,51.2141,51.0713,51.1469,6882.0
2021-06-29 09:55:00,60.81,60.93,60.78,60.9,7229.0,51.1133,51.2141,51.0881,51.1889,7229.0
2021-06-29 10:00:00,60.92,61.03,60.75,61.03,15691.0,51.2057,51.2982,51.0628,51.2982,15691.0
2021-06-29 10:05:00,61.05,61.06,60.95,60.98,8469.0,51.315,51.3234,51.231,51.2562,8469.0
2021-06-29 10:10:00,60.96,61.0,60.93,60.93,23799.0,51.2394,51.273,51.2141,51.2141,23799.0
2021-06-29 10:15:00,60.94,61.03,60.94,60.96,24480.0,51.2226,51.2982,51.2226,51.2394,24480.0
2021-06-29 10:20:00,60.95,60.99,60.87,60.88,16026.0,51.231,51.2646,51.1637,51.1721,16026.0
2021-06-29 10:25:00,60.92,61.02,60.91,60.99,9512.0,51.2057,51.2898,51.1973,51.2646,9512.0
2021-06-29 10:30:00,61.0,61.09,61.0,61.05,7434.0,51.273,51.3486,51.273,51.315,7434.0
2021-06-29 10:35:00,61.06,61.1,60.96,61.0,8074.0,51.3234,51.357,51.2394,51.273,8074.0
2021-06-29 10:40:00,61.0,61.01,60.92,60.92,3120.0,51.273,51.2814,51.2057,51.2057,3120.0
2021-06-29 10:45:00,60.95,60.95,60.84,60.89,5256.0,51.231,51.231,51.1385,51.1805,5256.0
2021-06-29 10:50:00,60.89,60.96,60.86,60.95,6403.0,51.1805,51.2394,51.1553,51.231,6403.0
2021-06-29 10:55:00,60.95,61.01,60.95,60.95,5484.0,51.231,51.2814,51.231,51.231,5484.0
2021-06-29 11:00:00,60.96,61.01,60.91,61.01,5335.0,51.2394,51.2814,51.1973,51.2814,5335.0
2021-06-29 11:05:00,61.01,61.04,60.99,61.02,9801.0,51.2814,51.3066,51.2646,51.2898,9801.0
2021-06-29 11:10:00,61.02,61.06,61.01,61.03,5329.0,51.2898,51.3234,51.2814,51.2982,5329.0
2021-06-29 11:15:00,61.04,61.09,61.01,61.09,4907.0,51.3066,51.3486,51.2814,51.3486,4907.0
2021-06-29 11:20:00,61.11,61.15,61.06,61.09,4583.0,51.3654,51.3991,51.3234,51.3486,4583.0
2021-06-29 11:25:00,61.08,61.09,60.99,60.99,5388.0,51.3402,51.3486,51.2646,51.2646,5388.0
2021-06-29 11:30:00,61.0,61.02,60.95,60.97,8063.0,51.273,51.2898,51.231,51.2478,8063.0
2021-06-29 11:35:00,60.95,60.98,60.9,60.94,7527.0,51.231,51.2562,51.1889,51.2226,7527.0
2021-06-29 11:40:00,60.94,60.97,60.92,60.94,4191.0,51.2226,51.2478,51.2057,51.2226,4191.0
2021-06-29 11:45:00,60.95,61.0,60.92,60.93,4602.0,51.231,51.273,51.2057,51.2141,4602.0
2021-06-29 11:50:00,60.94,61.03,60.93,60.99,7799.0,51.2226,51.2982,51.2141,51.2646,7799.0
2021-06-29 11:55:00,61.0,61.02,60.97,61.0,12137.0,51.273,51.2898,51.2478,51.273,12137.0
2021-06-29 12:00:00,60.98,61.01,60.92,60.92,24969.0,51.2562,51.2814,51.2057,51.2057,24969.0
2021-06-29 12:05:00,60.93,60.97,60.92,60.93,3822.0,51.2141,51.2478,51.2057,51.2141,3822.0
2021-06-29 12:10:00,60.95,60.97,60.89,60.91,3466.0,51.231,51.2478,51.1805,51.1973,3466.0
2021-06-29 12:15:00,60.91,60.92,60.84,60.86,4562.0,51.1973,51.2057,51.1385,51.1553,4562.0
2021-06-29 12:20:00,60.86,60.89,60.83,60.83,3799.0,51.1553,51.1805,51.1301,51.1301,3799.0
2021-06-29 12:25:00,60.83,60.84,60.72,60.72,10840.0,51.1301,51.1385,51.0376,51.0376,10840.0
2021-06-29 12:30:00,60.71,60.76,60.67,60.74,16916.0,51.0292,51.0713,50.9956,51.0544,16916.0
2021-06-29 12:35:00,60.73,60.76,60.72,60.72,2988.0,51.046,51.0713,51.0376,51.0376,2988.0
2021-06-29 12:40:00,60.72,60.72,60.68,60.68,3387.0,51.0376,51.0376,51.004,51.004,3387.0
2021-06-29 12:45:00,60.67,60.71,60.64,60.71,3995.0,50.9956,51.0292,50.9704,51.0292,3995.0
2021-06-29 12:50:00,60.71,60.71,60.62,60.64,5745.0,51.0292,51.0292,50.9536,50.9704,5745.0
2021-06-29 12:55:00,60.64,60.69,60.63,60.64,2307.0,50.9704,51.0124,50.962,50.9704,2307.0
2021-06-29 13:00:00,60.64,60.67,60.62,60.63,6742.0,50.9704,50.9956,50.9536,50.962,6742.0
2021-06-29 13:05:00,60.63,60.63,60.61,60.62,2922.0,50.962,50.962,50.9452,50.9536,2922.0
2021-06-29 13:10:00,60.61,60.62,60.55,60.56,5323.0,50.9452,50.9536,50.8947,50.9031,5323.0
2021-06-29 13:15:00,60.57,60.59,60.55,60.58,4498.0,50.9116,50.9284,50.8947,50.92,4498.0
2021-06-29 13:20:00,60.59,60.61,60.58,60.59,4284.0,50.9284,50.9452,50.92,50.9284,4284.0
2021-06-29 13:25:00,60.59,60.62,60.59,60.59,2555.0,50.9284,50.9536,50.9284,50.9284,2555.0
2021-06-29 13:30:00,60.58,60.61,60.52,60.52,4022.0,50.92,50.9452,50.8695,50.8695,4022.0
2021-06-29 13:35:00,60.55,60.56,60.5,60.52,5806.0,50.8947,50.9031,50.8527,50.8695,5806.0
2021-06-29 13:40:00,60.52,60.57,60.52,60.57,4407.0,50.8695,50.9116,50.8695,50.9116,4407.0
2021-06-29 13:45:00,60.57,60.61,60.57,60.58,4243.0,50.9116,50.9452,50.9116,50.92,4243.0
2021-06-29 13:50:00,60.59,60.65,60.58,60.65,5523.0,50.9284,50.9788,50.92,50.9788,5523.0
2021-06-29 13:55:00,60.67,60.68,60.64,60.64,4471.0,50.9956,51.004,50.9704,50.9704,4471.0
2021-06-29 14:00:00,60.65,60.65,60.58,60.61,9537.0,50.9788,50.9788,50.92,50.9452,9537.0
2021-06-29 14:05:00,60.61,60.64,60.59,60.64,5280.0,50.9452,50.9704,50.9284,50.9704,5280.0
2021-06-29 14:10:00,60.64,60.64,60.56,60.57,8463.0,50.9704,50.9704,50.9031,50.9116,8463.0
2021-06-29 14:15:00,60.58,60.62,60.56,60.57,5098.0,50.92,50.9536,50.9031,50.9116,5098.0
2021-06-29 14:20:00,60.56,60.58,60.53,60.53,3227.0,50.9031,50.92,50.8779,50.8779,3227.0
2021-06-29 14:25:00,60.54,60.57,60.53,60.54,5283.0,50.8863,50.9116,50.8779,50.8863,5283.0
2021-06-29 14:30:00,60.53,60.56,60.46,60.46,6140.0,50.8779,50.9031,50.8191,50.8191,6140.0
2021-06-29 14:35:00,60.46,60.47,60.4,60.42,6480.0,50.8191,50.8275,50.7687,50.7855,6480.0
2021-06-29 14:40:00,60.41,60.46,60.39,60.44,6529.0,50.7771,50.8191,50.7603,50.8023,6529.0
2021-06-29 14:45:00,60.44,60.45,60.42,60.45,5331.0,50.8023,50.8107,50.7855,50.8107,5331.0
2021-06-29 14:50:00,60.44,60.48,60.43,60.48,3847.0,50.8023,50.8359,50.7939,50.8359,3847.0
2021-06-29 14:55:00,60.47,60.54,60.47,60.51,4996.0,50.8275,50.8863,50.8275,50.8611,4996.0
2021-06-29 15:00:00,60.52,60.52,60.48,60.5,5654.0,50.8695,50.8695,50.8359,50.8527,5654.0
2021-06-29 15:05:00,60.51,60.54,60.5,60.52,7827.0,50.8611,50.8863,50.8527,50.8695,7827.0
2021-06-29 15:10:00,60.52,60.61,60.52,60.6,7288.0,50.8695,50.9452,50.8695,50.9368,7288.0
2021-06-29 15:15:00,60.57,60.59,60.56,60.57,9493.0,50.9116,50.9284,50.9031,50.9116,9493.0
2021-06-29 15:20:00,60.57,60.59,60.56,60.59,5067.0,50.9116,50.9284,50.9031,50.9284,5067.0
2021-06-29 15:25:00,60.6,60.62,60.57,60.59,6220.0,50.9368,50.9536,50.9116,50.9284,6220.0
2021-06-29 15:30:00,60.58,60.58,60.48,60.51,9763.0,50.92,50.92,50.8359,50.8611,9763.0
2021-06-29 15:35:00,60.5,60.53,60.48,60.52,7529.0,50.8527,50.8779,50.8359,50.8695,7529.0
2021-06-29 15:40:00,60.51,60.54,60.49,60.5,19937.0,50.8611,50.8863,50.8443,50.8527,19937.0
2021-06-29 15:45:00,60.51,60.59,60.51,60.59,17389.0,50.8611,50.9284,50.8611,50.9284,17389.0
2021-06-29 15:50:00,60.58,60.71,60.58,60.66,41362.0,50.92,51.0292,50.92,50.9872,41362.0
2021-06-29 15:55:00,60.66,60.7,60.61,60.7,91734.0,50.9872,51.0208,50.9452,51.0208,91734.0
2021-06-30 09:30:00,60.53,60.67,60.49,60.61,23941.0,50.8779,50.9956,50.8443,50.9452,23941.0
2021-06-30 09:35:00,60.62,60.8,60.53,60.66,10018.0,50.9536,51.1049,50.8779,50.9872,10018.0
2021-06-30 09:40:00,60.69,60.79,60.65,60.67,4773.0,51.0124,51.0965,50.9788,50.9956,4773.0
2021-06-30 09:45:00,60.7,60.7,60.5,60.58,6800.0,51.0208,51.0208,50.8527,50.92,6800.0
2021-06-30 09:50:00,60.61,60.69,60.53,60.55,10532.0,50.9452,51.0124,50.8779,50.8947,10532.0
2021-06-30 09:55:00,60.52,60.69,60.51,60.67,9509.0,50.8695,51.0124,50.8611,50.9956,9509.0
2021-06-30 10:00:00,60.66,60.74,60.54,60.54,17384.0,50.9872,51.0544,50.8863,50.8863,17384.0
2021-06-30 10:05:00,60.57,60.58,60.46,60.57,6519.0,50.9116,50.92,50.8191,50.9116,6519.0
2021-06-30 10:10:00,60.58,60.73,60.56,60.64,7470.0,50.92,51.046,50.9031,50.9704,7470.0
2021-06-30 10:15:00,60.62,60.67,60.55,60.57,16920.0,50.9536,50.9956,50.8947,50.9116,16920.0
2021-06-30 10:20:00,60.56,60.66,60.54,60.59,12628.0,50.9031,50.9872,50.8863,50.9284,12628.0
2021-06-30 10:25:00,60.59,60.65,60.57,60.6,4071.0,50.9284,50.9788,50.9116,50.9368,4071.0
2021-06-30 10:30:00,60.61,60.72,60.54,60.71,16576.0,50.9452,51.0376,50.8863,51.0292,16576.0
2021-06-30 10:35:00,60.72,60.79,60.7,60.78,13959.0,51.0376,51.0965,51.0208,51.0881,13959.0
2021-06-30 10:40:00,60.77,60.83,60.76,60.81,13749.0,51.0797,51.1301,51.0713,51.1133,13749.0
2021-06-30 10:45:00,60.8,60.98,60.75,60.95,13820.0,51.1049,51.2562,51.0628,51.231,13820.0
2021-06-30 10:50:00,60.95,60.95,60.78,60.81,18438.0,51.231,51.231,51.0881,51.1133,18438.0
2021-06-30 10:55:00,60.79,60.85,60.76,60.8,7854.0,51.0965,51.1469,51.0713,51.1049,7854.0
2021-06-30 11:00:00,60.81,60.83,60.74,60.74,4603.0,51.1133,51.1301,51.0544,51.0544,4603.0
2021-06-30 11:05:00,60.73,60.79,60.71,60.79,5403.0,51.046,51.0965,51.0292,51.0965,5403.0
2021-06-30 11:10:00,60.78,60.83,60.75,60.81,6697.0,51.0881,51.1301,51.0628,51.1133,6697.0
2021-06-30 11:15:00,60.8,60.83,60.76,60.82,7336.0,51.1049,51.1301,51.0713,51.1217,7336.0
2021-06-30 11:20:00,60.82,60.97,60.81,60.97,5314.0,51.1217,51.2478,51.1133,51.2478,5314.0
2021-06-30 11:25:00,60.96,60.99,60.87,60.87,8955.0,51.2394,51.2646,51.1637,51.1637,8955.0
2021-06-30 11:30:00,60.89,60.9,60.83,60.84,4918.0,51.1805,51.1889,51.1301,51.1385,4918.0
2021-06-30 11:35:00,60.85,60.95,60.85,60.95,5132.0,51.1469,51.231,51.1469,51.231,5132.0
2021-06-30 11:40:00,60.95,61.03,60.94,61.02,8731.0,51.231,51.2982,51.2226,51.2898,8731.0
2021-06-30 11:45:00,61.03,61.05,60.99,61.0,9945.0,51.2982,51.315,51.2646,51.273,9945.0
2021-06-30 11:50:00,61.02,61.05,60.97,61.05,6152.0,51.2898,51.315,51.2478,51.315,6152.0
2021-06-30 11:55:00,61.05,61.07,61.03,61.03,6219.0,51.315,51.3318,51.2982,51.2982,6219.0
2021-06-30 12:00:00,61.03,61.1,61.0,61.08,8722.0,51.2982,51.357,51.273,51.3402,8722.0
2021-06-30 12:05:00,61.09,61.11,61.06,61.1,7013.0,51.3486,51.3654,51.3234,51.357,7013.0
2021-06-30 12:10:00,61.1,61.14,61.1,61.13,4764.0,51.357,51.3907,51.357,51.3823,4764.0
2021-06-30 12:15:00,61.13,61.16,61.13,61.16,5253.0,51.3823,51.4075,51.3823,51.4075,5253.0
2021-06-30 12:20:00,61.17,61.26,61.16,61.26,6973.0,51.4159,51.4915,51.4075,51.4915,6973.0
2021-06-30 12:25:00,61.26,61.36,61.25,61.35,7958.0,51.4915,51.5756,51.4831,51.5672,7958.0
2021-06-30 12:30:00,61.34,61.4,61.34,61.36,19919.0,51.5588,51.6092,51.5588,51.5756,19919.0
2021-06-30 12:35:00,61.36,61.42,61.35,61.37,7032.0,51.5756,51.626,51.5672,51.584,7032.0
2021-06-30 12:40:00,61.36,61.36,61.29,61.3,5581.0,51.5756,51.5756,51.5167,51.5251,5581.0
2021-06-30 12:45:00,61.31,61.32,61.28,61.29,8227.0,51.5336,51.542,51.5083,51.5167,8227.0
2021-06-30 12:50:00,61.3,61.3,61.23,61.27,8416.0,51.5251,51.5251,51.4663,51.4999,8416.0
2021-06-30 12:55:00,61.27,61.27,61.22,61.23,8555.0,51.4999,51.4999,51.4579,51.4663,8555.0
2021-06-30 13:00:00,61.23,61.24,61.13,61.21,9627.0,51.4663,51.4747,51.3823,51.4495,9627.0
2021-06-30 13:05:00,61.21,61.27,61.2,61.27,9069.0,51.4495,51.4999,51.4411,51.4999,9069.0
2021-06-30 13:10:00,61.26,61.26,61.16,61.18,9949.0,51.4915,51.4915,51.4075,51.4243,9949.0
2021-06-30 13:15:00,61.17,61.17,61.12,61.15,8630.0,51.4159,51.4159,51.3738,51.3991,8630.0
2021-06-30 13:20:00,61.15,61.18,61.14,61.17,7781.0,51.3991,51.4243,51.3907,51.4159,7781.0
2021-06-30 13:25:00,61.18,61.2,61.17,61.19,4491.0,51.4243,51.4411,51.4159,51.4327,4491.0
2021-06-30 13:30:00,61.18,61.19,61.11,61.14,10060.0,51.4243,51.4327,51.3654,51.3907,10060.0
2021-06-30 13:35:00,61.13,61.13,61.05,61.12,14829.0,51.3823,51.3823,51.315,51.3738,14829.0
2021-06-30 13:40:00,61.12,61.12,61.07,61.09,4019.0,51.3738,51.3738,51.3318,51.3486,4019.0
2021-06-30 13:45:00,61.1,61.11,61.04,61.07,3194.0,51.357,51.3654,51.3066,51.3318,3194.0
2021-06-30 13:50:00,61.06,61.1,61.04,61.08,8355.0,51.3234,51.357,51.3066,51.3402,8355.0
2021-06-30 13:55:00,61.07,61.08,61.03,61.07,3536.0,51.3318,51.3402,51.2982,51.3318,3536.0
2021-06-30 14:00:00,61.08,61.08,61.04,61.07,5715.0,51.3402,51.3402,51.3066,51.3318,5715.0
2021-06-30 14:05:00,61.07,61.1,61.06,61.09,5391.0,51.3318,51.357,51.3234,51.3486,5391.0
2021-06-30 14:10:00,61.08,61.1,61.03,61.1,15972.0,51.3402,51.357,51.2982,51.357,15972.0
2021-06-30 14:15:00,61.1,61.15,61.09,61.14,9196.0,51.357,51.3991,51.3486,51.3907,9196.0
2021-06-30 14:20:00,61.15,61.21,61.14,61.19,8548.0,51.3991,51.4495,51.3907,51.4327,8548.0
2021-06-30 14:25:00,61.2,61.25,61.2,61.21,5743.0,51.4411,51.4831,51.4411,51.4495,5743.0
2021-06-30 14:30:00,61.22,61.26,61.19,61.25,13256.0,51.4579,51.4915,51.4327,51.4831,13256.0
2021-06-30 14:35:00,61.25,61.25,61.18,61.19,7908.0,51.4831,51.4831,51.4243,51.4327,7908.0
2021-06-30 14:40:00,61.19,61.19,61.12,61.14,9957.0,51.4327,51.4327,51.3738,51.3907,9957.0
2021-06-30 14:45:00,61.16,61.25,61.14,61.25,9006.0,51.4075,51.4831,51.3907,51.4831,9006.0
2021-06-30 14:50:00,61.24,61.27,61.2,61.21,7401.0,51.4747,51.4999,51.4411,51.4495,7401.0
2021-06-30 14:55:00,61.21,61.26,61.21,61.25,8681.0,51.4495,51.4915,51.4495,51.4831,8681.0
2021-06-30 15:00:00,61.25,61.26,61.18,61.21,11798.0,51.4831,51.4915,51.4243,51.4495,11798.0
2021-06-30 15:05:00,61.21,61.21,61.13,61.18,14255.0,51.4495,51.4495,51.3823,51.4243,14255.0
2021-06-30 15:10:00,61.18,61.22,61.17,61.21,7155.0,51.4243,51.4579,51.4159,51.4495,7155.0
2021-06-30 15:15:00,61.21,61.21,61.18,61.21,8171.0,51.4495,51.4495,51.4243,51.4495,8171.0
2021-06-30 15:20:00,61.21,61.27,61.21,61.25,12173.0,51.4495,51.4999,51.4495,51.4831,12173.0
2021-06-30 15:25:00,61.24,61.24,61.18,61.22,19559.0,51.4747,51.4747,51.4243,51.4579,19559.0
2021-06-30 15:30:00,61.22,61.24,61.18,61.24,23485.0,51.4579,51.4747,51.4243,51.4747,23485.0
2021-06-30 15:35:00,61.24,61.28,61.22,61.27,26512.0,51.4747,51.5083,51.4579,51.4999,26512.0
2021-06-30 15:40:00,61.26,61.28,61.22,61.27,24109.0,51.4915,51.5083,51.4579,51.4999,24109.0
2021-06-30 15:45:00,61.26,61.32,61.24,61.25,30462.0,51.4915,51.542,51.4747,51.4831,30462.0
2021-06-30 15:50:00,61.25,61.28,61.15,61.27,92350.0,51.4831,51.5083,51.3991,51.4999,92350.0
2021-06-30 15:55:00,61.27,61.36,61.25,61.29,100648.0,51.4999,51.5756,51.4831,51.5167,100648.0
2021-07-01 09:30:00,61.71,61.86,61.31,61.34,32506.0,51.8698,51.9958,51.5336,51.5588,32506.0
2021-07-01 09:35:00,61.31,61.31,61.09,61.11,19908.0,51.5336,51.5336,51.3486,51.3654,19908.0
2021-07-01 09:40:00,61.11,61.21,61.07,61.21,16021.0,51.3654,51.4495,51.3318,51.4495,16021.0
2021-07-01 09:45:00,61.22,61.25,61.09,61.24,17115.0,51.4579,51.4831,51.3486,51.4747,17115.0
2021-07-01 09:50:00,61.25,61.38,61.15,61.37,7541.0,51.4831,51.5924,51.3991,51.584,7541.0
2021-07-01 09:55:00,61.35,61.36,61.18,61.18,10677.0,51.5672,51.5756,51.4243,51.4243,10677.0
2021-07-01 10:00:00,61.21,61.31,61.2,61.25,8211.0,51.4495,51.5336,51.4411,51.4831,8211.0
2021-07-01 10:05:00,61.25,61.44,61.25,61.41,7566.0,51.4831,51.6428,51.4831,51.6176,7566.0
2021-07-01 10:10:00,61.4,61.4,61.3,61.38,5350.0,51.6092,51.6092,51.5251,51.5924,5350.0
2021-07-01 10:15:00,61.4,61.49,61.39,61.48,6023.0,51.6092,51.6848,51.6008,51.6764,6023.0
2021-07-01 10:20:00,61.48,61.52,61.4,61.4,10392.0,51.6764,51.7101,51.6092,51.6092,10392.0
2021-07-01 10:25:00,61.42,61.43,61.34,61.35,6504.0,51.626,51.6344,51.5588,51.5672,6504.0
2021-07-01 10:30:00,61.36,61.39,61.31,61.32,4020.0,51.5756,51.6008,51.5336,51.542,4020.0
2021-07-01 10:35:00,61.32,61.35,61.29,61.34,8963.0,51.542,51.5672,51.5167,51.5588,8963.0
2021-07-01 10:40:00,61.33,61.53,61.32,61.52,6990.0,51.5504,51.7185,51.542,51.7101,6990.0
2021-07-01 10:45:00,61.54,61.54,61.48,61.52,5412.0,51.7269,51.7269,51.6764,51.7101,5412.0
2021-07-01 10:50:00,61.56,61.62,61.55,61.59,12699.0,51.7437,51.7941,51.7353,51.7689,12699.0
2021-07-01 10:55:00,61.58,61.64,61.58,61.61,8806.0,51.7605,51.8109,51.7605,51.7857,8806.0
2021-07-01 11:00:00,61.6,61.65,61.56,61.64,9072.0,51.7773,51.8193,51.7437,51.8109,9072.0
2021-07-01 11:05:00,61.64,61.83,61.64,61.76,12569.0,51.8109,51.9706,51.8109,51.9118,12569.0
2021-07-01 11:10:00,61.78,61.82,61.75,61.76,11136.0,51.9286,51.9622,51.9034,51.9118,11136.0
2021-07-01 11:15:00,61.74,61.86,61.74,61.83,8029.0,51.895,51.9958,51.895,51.9706,8029.0
2021-07-01 11:20:00,61.81,61.85,61.79,61.84,11322.0,51.9538,51.9874,51.937,51.979,11322.0
2021-07-01 11:25:00,61.83,61.95,61.82,61.95,16822.0,51.9706,52.0715,51.9622,52.0715,16822.0
2021-07-01 11:30:00,61.96,62.0,61.87,61.88,14651.0,52.0799,52.1135,52.0043,52.0127,14651.0
2021-07-01 11:35:00,61.88,61.9,61.76,61.78,18613.0,52.0127,52.0295,51.9118,51.9286,18613.0
2021-07-01 11:40:00,61.78,61.78,61.6,61.66,7371.0,51.9286,51.9286,51.7773,51.8277,7371.0
2021-07-01 11:45:00,61.66,61.69,61.6,61.61,36322.0,51.8277,51.853,51.7773,51.7857,36322.0
2021-07-01 11:50:00,61.61,61.7,61.59,61.62,20053.0,51.7857,51.8614,51.7689,51.7941,20053.0
2021-07-01 11:55:00,61.6,61.65,61.55,61.57,33575.0,51.7773,51.8193,51.7353,51.7521,33575.0
2021-07-01 12:00:00,61.58,61.59,61.5,61.54,23772.0,51.7605,51.7689,51.6933,51.7269,23772.0
2021-07-01 12:05:00,61.54,61.58,61.51,61.54,13959.0,51.7269,51.7605,51.7017,51.7269,13959.0
2021-07-01 12:10:00,61.55,61.67,61.54,61.66,11156.0,51.7353,51.8361,51.7269,51.8277,11156.0
2021-07-01 12:15:00,61.66,61.85,61.66,61.85,8014.0,51.8277,51.9874,51.8277,51.9874,8014.0
2021-07-01 12:20:00,61.85,61.85,61.8,61.84,11370.0,51.9874,51.9874,51.9454,51.979,11370.0
2021-07-01 12:25:00,61.84,61.88,61.82,61.88,9213.0,51.979,52.0127,51.9622,52.0127,9213.0
2021-07-01 12:30:00,61.88,61.9,61.85,61.89,8712.0,52.0127,52.0295,51.9874,52.0211,8712.0
2021-07-01 12:35:00,61.9,61.92,61.86,61.86,10258.0,52.0295,52.0463,51.9958,51.9958,10258.0
2021-07-01 12:40:00,61.85,61.91,61.84,61.91,5823.0,51.9874,52.0379,51.979,52.0379,5823.0
2021-07-01 12:45:00,61.9,61.92,61.84,61.85,16930.0,52.0295,52.0463,51.979,51.9874,16930.0
2021-07-01 12:50:00,61.85,61.97,61.85,61.93,16183.0,51.9874,52.0883,51.9874,52.0547,16183.0
2021-07-01 12:55:00,61.93,61.96,61.9,61.95,7434.0,52.0547,52.0799,52.0295,52.0715,7434.0
2021-07-01 13:00:00,61.95,61.95,61.78,61.79,28958.0,52.0715,52.0715,51.9286,51.937,28958.0
2021-07-01 13:05:00,61.79,61.86,61.78,61.86,9937.0,51.937,51.9958,51.9286,51.9958,9937.0
2021-07-01 13:10:00,61.87,61.9,61.86,61.86,6119.0,52.0043,52.0295,51.9958,51.9958,6119.0
2021-07-01 13:15:00,61.86,61.94,61.85,61.92,16959.0,51.9958,52.0631,51.9874,52.0463,16959.0
2021-07-01 13:20:00,61.92,61.92,61.83,61.83,23335.0,52.0463,52.0463,51.9706,51.9706,23335.0
2021-07-01 13:25:00,61.83,61.9,61.83,61.86,12207.0,51.9706,52.0295,51.9706,51.9958,12207.0
2021-07-01 13:30:00,61.86,61.88,61.83,61.85,9615.0,51.9958,52.0127,51.9706,51.9874,9615.0
2021-07-01 13:35:00,61.85,61.85,61.78,61.82,15731.0,51.9874,51.9874,51.9286,51.9622,15731.0
2021-07-01 13:40:00,61.82,61.83,61.72,61.81,12781.0,51.9622,51.9706,51.8782,51.9538,12781.0
2021-07-01 13:45:00,61.82,61.85,61.8,61.85,12276.0,51.9622,51.9874,51.9454,51.9874,12276.0
2021-07-01 13:50:00,61.86,61.88,61.79,61.85,11679.0,51.9958,52.0127,51.937,51.9874,11679.0
2021-07-01 13:55:00,61.85,61.91,61.85,61.91,18036.0,51.9874,52.0379,51.9874,52.0379,18036.0
2021-07-01 14:00:00,61.92,61.92,61.88,61.9,16855.0,52.0463,52.0463,52.0127,52.0295,16855.0
2021-07-01 14:05:00,61.9,61.91,61.83,61.89,19869.0,52.0295,52.0379,51.9706,52.0211,19869.0
2021-07-01 14:10:00,61.89,61.91,61.84,61.84,29905.0,52.0211,52.0379,51.979,51.979,29905.0
2021-07-01 14:15:00,61.85,61.88,61.83,61.84,9629.0,51.9874,52.0127,51.9706,51.979,9629.0
2021-07-01 14:20:00,61.84,61.88,61.83,61.88,11953.0,51.979,52.0127,51.9706,52.0127,11953.0
2021-07-01 14:25:00,61.87,61.94,61.87,61.94,11429.0,52.0043,52.0631,52.0043,52.0631,11429.0
2021-07-01 14:30:00,61.94,61.94,61.84,61.85,16024.0,52.0631,52.0631,51.979,51.9874,16024.0
2021-07-01 14:35:00,61.85,61.87,61.81,61.82,13347.0,51.9874,52.0043,51.9538,51.9622,13347.0
2021-07-01 14:40:00,61.81,61.87,61.81,61.85,10276.0,51.9538,52.0043,51.9538,51.9874,10276.0
2021-07-01 14:45:00,61.85,61.87,61.82,61.87,10806.0,51.9874,52.0043,51.9622,52.0043,10806.0
2021-07-01 14:50:00,61.86,61.91,61.85,61.88,15286.0,51.9958,52.0379,51.9874,52.0127,15286.0
2021-07-01 14:55:00,61.87,61.91,61.86,61.91,11626.0,52.0043,52.0379,51.9958,52.0379,11626.0
2021-07-01 15:00:00,61.9,61.91,61.86,61.88,12576.0,52.0295,52.0379,51.9958,52.0127,12576.0
2021-07-01 15:05:00,61.88,61.89,61.84,61.86,19892.0,52.0127,52.0211,51.979,51.9958,19892.0
2021-07-01 15:10:00,61.86,61.89,61.85,61.86,23642.0,51.9958,52.0211,51.9874,51.9958,23642.0
2021-07-01 15:15:00,61.87,61.87,61.73,61.74,45998.0,52.0043,52.0043,51.8866,51.895,45998.0
2021-07-01 15:20:00,61.74,61.74,61.64,61.66,21589.0,51.895,51.895,51.8109,51.8277,21589.0
2021-07-01 15:25:00,61.66,61.72,61.65,61.68,17969.0,51.8277,51.8782,51.8193,51.8446,17969.0
2021-07-01 15:30:00,61.67,61.67,61.51,61.52,27573.0,51.8361,51.8361,51.7017,51.7101,27573.0
2021-07-01 15:35:00,61.52,61.53,61.46,61.5,27769.0,51.7101,51.7185,51.6596,51.6933,27769.0
2021-07-01 15:40:00,61.51,61.57,61.47,61.49,34311.0,51.7017,51.7521,51.668,51.6848,34311.0
2021-07-01 15:45:00,61.5,61.5,61.43,61.46,38199.0,51.6933,51.6933,51.6344,51.6596,38199.0
2021-07-01 15:50:00,61.46,61.56,61.46,61.52,71986.0,51.6596,51.7437,51.6596,51.7101,71986.0
2021-07-01 15:55:00,61.51,61.59,61.48,61.49,119176.0,51.7017,51.7689,51.6764,51.6848,119176.0
2021-07-02 09:30:00,61.5,61.5,60.84,60.84,30968.0,51.6933,51.6933,51.1385,51.1385,30968.0
2021-07-02 09:35:00,60.83,60.89,60.72,60.89,12224.0,51.1301,51.1805,51.0376,51.1805,12224.0
2021-07-02 09:40:00,60.91,61.04,60.88,60.94,7365.0,51.1973,51.3066,51.1721,51.2226,7365.0
2021-07-02 09:45:00,60.92,61.07,60.91,61.02,4100.0,51.2057,51.3318,51.1973,51.2898,4100.0
2021-07-02 09:50:00,61.0,61.06,60.97,61.01,7933.0,51.273,51.3234,51.2478,51.2814,7933.0
2021-07-02 09:55:00,61.04,61.08,61.0,61.0,8951.0,51.3066,51.3402,51.273,51.273,8951.0
2021-07-02 10:00:00,61.03,61.08,60.98,61.05,6636.0,51.2982,51.3402,51.2562,51.315,6636.0
2021-07-02 10:05:00,61.03,61.03,60.93,60.96,44166.0,51.2982,51.2982,51.2141,51.2394,44166.0
2021-07-02 10:10:00,60.95,60.95,60.85,60.9,17023.0,51.231,51.231,51.1469,51.1889,17023.0
2021-07-02 10:15:00,60.92,61.04,60.91,60.99,7123.0,51.2057,51.3066,51.1973,51.2646,7123.0
2021-07-02 10:20:00,60.95,61.02,60.9,61.0,15585.0,51.231,51.2898,51.1889,51.273,15585.0
2021-07-02 10:25:00,61.0,61.05,60.96,61.03,18638.0,51.273,51.315,51.2394,51.2982,18638.0
2021-07-02 10:30:00,61.05,61.13,60.95,60.95,8278.0,51.315,51.3823,51.231,51.231,8278.0
2021-07-02 10:35:00,60.94,60.99,60.91,60.98,11228.0,51.2226,51.2646,51.1973,51.2562,11228.0
2021-07-02 10:40:00,60.98,61.13,60.97,61.03,5017.0,51.2562,51.3823,51.2478,51.2982,5017.0
2021-07-02 10:45:00,61.04,61.2,61.02,61.2,8191.0,51.3066,51.4411,51.2898,51.4411,8191.0
2021-07-02 10:50:00,61.19,61.22,61.13,61.13,6174.0,51.4327,51.4579,51.3823,51.3823,6174.0
2021-07-02 10:55:00,61.14,61.2,61.11,61.2,8275.0,51.3907,51.4411,51.3654,51.4411,8275.0
2021-07-02 11:00:00,61.16,61.16,61.06,61.08,5450.0,51.4075,51.4075,51.3234,51.3402,5450.0
2021-07-02 11:05:00,61.08,61.16,61.06,61.15,14296.0,51.3402,51.4075,51.3234,51.3991,14296.0
2021-07-02 11:10:00,61.15,61.19,61.14,61.19,5042.0,51.3991,51.4327,51.3907,51.4327,5042.0
2021-07-02 11:15:00,61.19,61.19,61.05,61.1,9141.0,51.4327,51.4327,51.315,51.357,9141.0
2021-07-02 11:20:00,61.12,61.17,61.1,61.17,4596.0,51.3738,51.4159,51.357,51.4159,4596.0
2021-07-02 11:25:00,61.16,61.17,61.08,61.17,9008.0,51.4075,51.4159,51.3402,51.4159,9008.0
2021-07-02 11:30:00,61.16,61.16,61.0,61.01,30511.0,51.4075,51.4075,51.273,51.2814,30511.0
2021-07-02 11:35:00,61.0,61.02,60.9,60.97,16108.0,51.273,51.2898,51.1889,51.2478,16108.0
2021-07-02 11:40:00,60.97,60.98,60.89,60.95,9887.0,51.2478,51.2562,51.1805,51.231,9887.0
2021-07-02 11:45:00,60.93,61.07,60.93,61.07,8954.0,51.2141,51.3318,51.2141,51.3318,8954.0
2021-07-02 11:50:00,61.05,61.06,61.0,61.02,3155.0,51.315,51.3234,51.273,51.2898,3155.0
2021-07-02 11:55:00,61.01,61.09,61.0,61.06,4746.0,51.2814,51.3486,51.273,51.3234,4746.0
2021-07-02 12:00:00,61.07,61.12,61.05,61.08,9578.0,51.3318,51.3738,51.315,51.3402,9578.0
2021-07-02 12:05:00,61.09,61.12,61.09,61.11,3268.0,51.3486,51.3738,51.3486,51.3654,3268.0
2021-07-02 12:10:00,61.11,61.11,61.05,61.05,2690.0,51.3654,51.3654,51.315,51.315,2690.0
2021-07-02 12:15:00,61.06,61.14,61.04,61.14,4656.0,51.3234,51.3907,51.3066,51.3907,4656.0
2021-07-02 12:20:00,61.15,61.21,61.11,61.14,17013.0,51.3991,51.4495,51.3654,51.3907,17013.0
2021-07-02 12:25:00,61.14,61.17,61.13,61.17,1744.0,51.3907,51.4159,51.3823,51.4159,1744.0
2021-07-02 12:30:00,61.16,61.27,61.13,61.27,3942.0,51.4075,51.4999,51.3823,51.4999,3942.0
2021-07-02 12:35:00,61.27,61.29,61.18,61.24,7326.0,51.4999,51.5167,51.4243,51.4747,7326.0
2021-07-02 12:40:00,61.25,61.26,61.2,61.24,11400.0,51.4831,51.4915,51.4411,51.4747,11400.0
2021-07-02 12:45:00,61.22,61.24,61.17,61.23,10158.0,51.4579,51.4747,51.4159,51.4663,10158.0
2021-07-02 12:50:00,61.24,61.27,61.23,61.24,12329.0,51.4747,51.4999,51.4663,51.4747,12329.0
2021-07-02 12:55:00,61.24,61.25,61.2,61.23,10424.0,51.4747,51.4831,51.4411,51.4663,10424.0
2021-07-02 13:00:00,61.22,61.26,61.15,61.23,11014.0,51.4579,51.4915,51.3991,51.4663,11014.0
2021-07-02 13:05:00,61.24,61.24,61.16,61.16,8725.0,51.4747,51.4747,51.4075,51.4075,8725.0
2021-07-02 13:10:00,61.17,61.22,61.16,61.2,6557.0,51.4159,51.4579,51.4075,51.4411,6557.0
2021-07-02 13:15:00,61.2,61.26,61.19,61.26,13397.0,51.4411,51.4915,51.4327,51.4915,13397.0
2021-07-02 13:20:00,61.27,61.31,61.26,61.3,6173.0,51.4999,51.5336,51.4915,51.5251,6173.0
2021-07-02 13:25:00,61.3,61.3,61.25,61.27,6905.0,51.5251,51.5251,51.4831,51.4999,6905.0
2021-07-02 13:30:00,61.28,61.29,61.2,61.22,12623.0,51.5083,51.5167,51.4411,51.4579,12623.0
2021-07-02 13:35:00,61.21,61.24,61.18,61.2,13203.0,51.4495,51.4747,51.4243,51.4411,13203.0
2021-07-02 13:40:00,61.22,61.25,61.18,61.18,12226.0,51.4579,51.4831,51.4243,51.4243,12226.0
2021-07-02 13:45:00,61.16,61.23,61.15,61.23,15601.0,51.4075,51.4663,51.3991,51.4663,15601.0
2021-07-02 13:50:00,61.22,61.26,61.2,61.22,5428.0,51.4579,51.4915,51.4411,51.4579,5428.0
2021-07-02 13:55:00,61.24,61.32,61.24,61.31,5269.0,51.4747,51.542,51.4747,51.5336,5269.0
2021-07-02 14:00:00,61.31,61.39,61.31,61.39,4081.0,51.5336,51.6008,51.5336,51.6008,4081.0
2021-07-02 14:05:00,61.39,61.42,61.35,61.36,5317.0,51.6008,51.626,51.5672,51.5756,5317.0
2021-07-02 14:10:00,61.35,61.38,61.32,61.32,6653.0,51.5672,51.5924,51.542,51.542,6653.0
2021-07-02 14:15:00,61.3,61.36,61.3,61.3,5551.0,51.5251,51.5756,51.5251,51.5251,5551.0
2021-07-02 14:20:00,61.3,61.31,61.28,61.31,3733.0,51.5251,51.5336,51.5083,51.5336,3733.0
2021-07-02 14:25:00,61.31,61.31,61.27,61.29,6588.0,51.5336,51.5336,51.4999,51.5167,6588.0
2021-07-02 14:30:00,61.28,61.31,61.27,61.3,6064.0,51.5083,51.5336,51.4999,51.5251,6064.0
2021-07-02 14:35:00,61.3,61.3,61.25,61.28,4459.0,51.5251,51.5251,51.4831,51.5083,4459.0
2021-07-02 14:40:00,61.29,61.32,61.28,61.32,14166.0,51.5167,51.542,51.5083,51.542,14166.0
2021-07-02 14:45:00,61.31,61.31,61.26,61.3,18734.0,51.5336,51.5336,51.4915,51.5251,18734.0
2021-07-02 14:50:00,61.3,61.33,61.27,61.27,5645.0,51.5251,51.5504,51.4999,51.4999,5645.0
2021-07-02 14:55:00,61.28,61.29,61.24,61.24,5796.0,51.5083,51.5167,51.4747,51.4747,5796.0
2021-07-02 15:00:00,61.25,61.3,61.25,61.29,8341.0,51.4831,51.5251,51.4831,51.5167,8341.0
2021-07-02 15:05:00,61.29,61.33,61.29,61.32,12905.0,51.5167,51.5504,51.5167,51.542,12905.0
2021-07-02 15:10:00,61.33,61.36,61.29,61.3,15749.0,51.5504,51.5756,51.5167,51.5251,15749.0
2021-07-02 15:15:00,61.31,61.33,61.28,61.31,8739.0,51.5336,51.5504,51.5083,51.5336,8739.0
2021-07-02 15:20:00,61.3,61.34,61.3,61.33,6040.0,51.5251,51.5588,51.5251,51.5504,6040.0
2021-07-02 15:25:00,61.32,61.4,61.32,61.4,6915.0,51.542,51.6092,51.542,51.6092,6915.0
2021-07-02 15:30:00,61.4,61.42,61.36,61.42,7886.0,51.6092,51.626,51.5756,51.626,7886.0
2021-07-02 15:35:00,61.43,61.43,61.38,61.39,17308.0,51.6344,51.6344,51.5924,51.6008,17308.0
2021-07-02 15:40:00,61.4,61.43,61.39,61.43,13319.0,51.6092,51.6344,51.6008,51.6344,13319.0
2021-07-02 15:45:00,61.44,61.44,61.39,61.4,21587.0,51.6428,51.6428,51.6008,51.6092,21587.0
2021-07-02 15:50:00,61.39,61.45,61.36,61.4,61357.0,51.6008,51.6512,51.5756,51.6092,61357.0
2021-07-02 15:55:00,61.4,61.41,61.28,61.32,107440.0,51.6092,51.6176,51.5083,51.542,107440.0
2021-07-06 09:30:00,61.22,61.44,61.12,61.2,77802.0,51.4579,51.6428,51.3738,51.4411,77802.0
2021-07-06 09:35:00,61.22,61.22,60.95,61.01,15891.0,51.4579,51.4579,51.231,51.2814,15891.0
2021-07-06 09:40:00,61.05,61.05,60.9,60.9,12893.0,51.315,51.315,51.1889,51.1889,12893.0
2021-07-06 09:45:00,60.9,60.97,60.82,60.84,16824.0,51.1889,51.2478,51.1217,51.1385,16824.0
2021-07-06 09:50:00,60.85,60.88,60.77,60.88,19598.0,51.1469,51.1721,51.0797,51.1721,19598.0
2021-07-06 09:55:00,60.84,60.84,60.67,60.75,14907.0,51.1385,51.1385,50.9956,51.0628,14907.0
2021-07-06 10:00:00,60.73,60.76,60.55,60.55,14106.0,51.046,51.0713,50.8947,50.8947,14106.0
2021-07-06 10:05:00,60.6,60.6,60.46,60.48,11198.0,50.9368,50.9368,50.8191,50.8359,11198.0
2021-07-06 10:10:00,60.48,60.49,60.35,60.35,11739.0,50.8359,50.8443,50.7266,50.7266,11739.0
2021-07-06 10:15:00,60.31,60.36,60.22,60.32,19093.0,50.693,50.735,50.6174,50.7014,19093.0
2021-07-06 10:20:00,60.31,60.31,60.12,60.12,24260.0,50.693,50.693,50.5333,50.5333,24260.0
2021-07-06 10:25:00,60.13,60.21,60.01,60.13,21453.0,50.5417,50.609,50.4408,50.5417,21453.0
2021-07-06 10:30:00,60.14,60.14,60.0,60.06,70059.0,50.5501,50.5501,50.4324,50.4829,70059.0
2021-07-06 10:35:00,60.09,60.28,60.08,60.2,18108.0,50.5081,50.6678,50.4997,50.6006,18108.0
2021-07-06 10:40:00,60.2,60.22,60.05,60.15,14234.0,50.6006,50.6174,50.4745,50.5585,14234.0
2021-07-06 10:45:00,60.15,60.2,60.1,60.14,12535.0,50.5585,50.6006,50.5165,50.5501,12535.0
2021-07-06 10:50:00,60.12,60.13,59.98,60.0,15769.0,50.5333,50.5417,50.4156,50.4324,15769.0
2021-07-06 10:55:00,60.01,60.04,59.96,60.02,13188.0,50.4408,50.4661,50.3988,50.4493,13188.0
2021-07-06 11:00:00,60.0,60.08,59.97,59.98,19998.0,50.4324,50.4997,50.4072,50.4156,19998.0
2021-07-06 11:05:00,59.98,59.98,59.89,59.95,13691.0,50.4156,50.4156,50.34,50.3904,13691.0
2021-07-06 11:10:00,59.93,59.95,59.82,59.95,11866.0,50.3736,50.3904,50.2811,50.3904,11866.0
2021-07-06 11:15:00,59.98,60.03,59.95,60.0,11819.0,50.4156,50.4577,50.3904,50.4324,11819.0
2021-07-06 11:20:00,59.98,59.98,59.81,59.84,7155.0,50.4156,50.4156,50.2727,50.298,7155.0
2021-07-06 11:25:00,59.82,59.99,59.78,59.99,7566.0,50.2811,50.424,50.2475,50.424,7566.0
2021-07-06 11:30:00,59.97,60.0,59.89,59.9,14186.0,50.4072,50.4324,50.34,50.3484,14186.0
2021-07-06 11:35:00,59.91,60.02,59.9,60.0,8135.0,50.3568,50.4493,50.3484,50.4324,8135.0
2021-07-06 11:40:00,60.01,60.14,60.0,60.12,8513.0,50.4408,50.5501,50.4324,50.5333,8513.0
2021-07-06 11:45:00,60.14,60.2,60.04,60.15,26853.0,50.5501,50.6006,50.4661,50.5585,26853.0
2021-07-06 11:50:00,60.13,60.13,59.97,60.05,7510.0,50.5417,50.5417,50.4072,50.4745,7510.0
2021-07-06 11:55:00,60.07,60.07,60.01,60.03,5157.0,50.4913,50.4913,50.4408,50.4577,5157.0
2021-07-06 12:00:00,60.01,60.04,59.98,60.03,7014.0,50.4408,50.4661,50.4156,50.4577,7014.0
2021-07-06 12:05:00,60.03,60.1,60.0,60.07,12097.0,50.4577,50.5165,50.4324,50.4913,12097.0
2021-07-06 12:10:00,60.07,60.19,60.07,60.13,19629.0,50.4913,50.5921,50.4913,50.5417,19629.0
2021-07-06 12:15:00,60.13,60.29,60.11,60.29,50880.0,50.5417,50.6762,50.5249,50.6762,50880.0
2021-07-06 12:20:00,60.31,60.31,60.22,60.24,16156.0,50.693,50.693,50.6174,50.6342,16156.0
2021-07-06 12:25:00,60.21,60.23,60.17,60.22,5165.0,50.609,50.6258,50.5753,50.6174,5165.0
2021-07-06 12:30:00,60.21,60.21,60.05,60.08,14094.0,50.609,50.609,50.4745,50.4997,14094.0
2021-07-06 12:35:00,60.09,60.17,60.08,60.11,4877.0,50.5081,50.5753,50.4997,50.5249,4877.0
2021-07-06 12:40:00,60.12,60.12,60.07,60.09,8271.0,50.5333,50.5333,50.4913,50.5081,8271.0
2021-07-06 12:45:00,60.08,60.08,59.93,59.99,53594.0,50.4997,50.4997,50.3736,50.424,53594.0
2021-07-06 12:50:00,59.98,60.1,59.98,60.1,24320.0,50.4156,50.5165,50.4156,50.5165,24320.0
2021-07-06 12:55:00,60.11,60.21,60.1,60.21,19874.0,50.5249,50.609,50.5165,50.609,19874.0
2021-07-06 13:00:00,60.21,60.22,60.16,60.17,11852.0,50.609,50.6174,50.5669,50.5753,11852.0
2021-07-06 13:05:00,60.18,60.22,60.17,60.21,7734.0,50.5837,50.6174,50.5753,50.609,7734.0
2021-07-06 13:10:00,60.21,60.21,60.17,60.2,4763.0,50.609,50.609,50.5753,50.6006,4763.0
2021-07-06 13:15:00,60.2,60.24,60.19,60.19,7262.0,50.6006,50.6342,50.5921,50.5921,7262.0
2021-07-06 13:20:00,60.2,60.34,60.2,60.28,15734.0,50.6006,50.7182,50.6006,50.6678,15734.0
2021-07-06 13:25:00,60.3,60.3,60.25,60.26,6326.0,50.6846,50.6846,50.6426,50.651,6326.0
2021-07-06 13:30:00,60.27,60.31,60.24,60.31,5559.0,50.6594,50.693,50.6342,50.693,5559.0
2021-07-06 13:35:00,60.32,60.35,60.28,60.32,8725.0,50.7014,50.7266,50.6678,50.7014,8725.0
2021-07-06 13:40:00,60.3,60.3,60.21,60.26,8359.0,50.6846,50.6846,50.609,50.651,8359.0
2021-07-06 13:45:00,60.28,60.31,60.25,60.31,3014.0,50.6678,50.693,50.6426,50.693,3014.0
2021-07-06 13:50:00,60.3,60.32,60.28,60.29,5454.0,50.6846,50.7014,50.6678,50.6762,5454.0
2021-07-06 13:55:00,60.32,60.37,60.31,60.35,4636.0,50.7014,50.7434,50.693,50.7266,4636.0
2021-07-06 14:00:00,60.36,60.42,60.36,60.4,24473.0,50.735,50.7855,50.735,50.7687,24473.0
2021-07-06 14:05:00,60.39,60.4,60.35,60.37,5479.0,50.7603,50.7687,50.7266,50.7434,5479.0
2021-07-06 14:10:00,60.39,60.39,60.29,60.29,5037.0,50.7603,50.7603,50.6762,50.6762,5037.0
2021-07-06 14:15:00,60.31,60.34,60.29,60.31,6026.0,50.693,50.7182,50.6762,50.693,6026.0
2021-07-06 14:20:00,60.33,60.37,60.32,60.34,8698.0,50.7098,50.7434,50.7014,50.7182,8698.0
2021-07-06 14:25:00,60.35,60.37,60.33,60.37,6564.0,50.7266,50.7434,50.7098,50.7434,6564.0
2021-07-06 14:30:00,60.37,60.39,60.32,60.38,7575.0,50.7434,50.7603,50.7014,50.7518,7575.0
2021-07-06 14:35:00,60.39,60.4,60.36,60.37,7319.0,50.7603,50.7687,50.735,50.7434,7319.0
2021-07-06 14:40:00,60.37,60.41,60.36,60.36,15077.0,50.7434,50.7771,50.735,50.735,15077.0
2021-07-06 14:45:00,60.36,60.37,60.26,60.26,8841.0,50.735,50.7434,50.651,50.651,8841.0
2021-07-06 14:50:00,60.26,60.31,60.23,60.27,7533.0,50.651,50.693,50.6258,50.6594,7533.0
2021-07-06 14:55:00,60.3,60.3,60.2,60.21,17501.0,50.6846,50.6846,50.6006,50.609,17501.0
2021-07-06 15:00:00,60.2,60.3,60.19,60.29,18751.0,50.6006,50.6846,50.5921,50.6762,18751.0
2021-07-06 15:05:00,60.3,60.35,60.26,60.33,12093.0,50.6846,50.7266,50.651,50.7098,12093.0
2021-07-06 15:10:00,60.34,60.37,60.32,60.34,11338.0,50.7182,50.7434,50.7014,50.7182,11338.0
2021-07-06 15:15:00,60.33,60.33,60.25,60.25,15576.0,50.7098,50.7098,50.6426,50.6426,15576.0
2021-07-06 15:20:00,60.26,60.28,60.21,60.23,14426.0,50.651,50.6678,50.609,50.6258,14426.0
2021-07-06 15:25:00,60.25,60.3,60.23,60.29,9849.0,50.6426,50.6846,50.6258,50.6762,9849.0
2021-07-06 15:30:00,60.32,60.33,60.26,60.3,18604.0,50.7014,50.7098,50.651,50.6846,18604.0
2021-07-06 15:35:00,60.3,60.31,60.25,60.3,29243.0,50.6846,50.693,50.6426,50.6846,29243.0
2021-07-06 15:40:00,60.3,60.31,60.26,60.3,26589.0,50.6846,50.693,50.651,50.6846,26589.0
2021-07-06 15:45:00,60.3,60.44,60.3,60.42,34696.0,50.6846,50.8023,50.6846,50.7855,34696.0
2021-07-06 15:50:00,60.44,60.49,60.36,60.37,46822.0,50.8023,50.8443,50.735,50.7434,46822.0
2021-07-06 15:55:00,60.38,60.41,60.32,60.38,118561.0,50.7518,50.7771,50.7014,50.7518,118561.0
2021-07-07 09:30:00,60.0,60.42,59.95,60.35,53340.0,50.4324,50.7855,50.3904,50.7266,53340.0
2021-07-07 09:35:00,60.4,60.71,60.39,60.64,17397.0,50.7687,51.0292,50.7603,50.9704,17397.0
2021-07-07 09:40:00,60.71,60.82,60.59,60.73,30727.0,51.0292,51.1217,50.9284,51.046,30727.0
2021-07-07 09:45:00,60.72,60.95,60.72,60.76,16701.0,51.0376,51.231,51.0376,51.0713,16701.0
2021-07-07 09:50:00,60.74,60.82,60.69,60.69,20431.0,51.0544,51.1217,51.0124,51.0124,20431.0
2021-07-07 09:55:00,60.68,60.83,60.66,60.78,13949.0,51.004,51.1301,50.9872,51.0881,13949.0
2021-07-07 10:00:00,60.8,60.85,60.66,60.67,14454.0,51.1049,51.1469,50.9872,50.9956,14454.0
2021-07-07 10:05:00,60.7,60.75,60.6,60.6,7907.0,51.0208,51.0628,50.9368,50.9368,7907.0
2021-07-07 10:10:00,60.61,60.64,60.54,60.55,13315.0,50.9452,50.9704,50.8863,50.8947,13315.0
2021-07-07 10:15:00,60.54,60.57,60.4,60.45,13579.0,50.8863,50.9116,50.7687,50.8107,13579.0
2021-07-07 10:20:00,60.37,60.52,60.37,60.49,15151.0,50.7434,50.8695,50.7434,50.8443,15151.0
2021-07-07 10:25:00,60.48,60.62,60.47,60.5,5975.0,50.8359,50.9536,50.8275,50.8527,5975.0
2021-07-07 10:30:00,60.5,60.51,60.37,60.44,13337.0,50.8527,50.8611,50.7434,50.8023,13337.0
2021-07-07 10:35:00,60.42,60.56,60.42,60.46,12404.0,50.7855,50.9031,50.7855,50.8191,12404.0
2021-07-07 10:40:00,60.45,60.55,60.43,60.53,7082.0,50.8107,50.8947,50.7939,50.8779,7082.0
2021-07-07 10:45:00,60.52,60.79,60.51,60.71,15647.0,50.8695,51.0965,50.8611,51.0292,15647.0
2021-07-07 10:50:00,60.69,60.76,60.69,60.7,11254.0,51.0124,51.0713,51.0124,51.0208,11254.0
2021-07-07 10:55:00,60.7,60.76,60.69,60.7,7956.0,51.0208,51.0713,51.0124,51.0208,7956.0
2021-07-07 11:00:00,60.7,60.89,60.7,60.88,12965.0,51.0208,51.1805,51.0208,51.1721,12965.0
2021-07-07 11:05:00,60.87,60.95,60.85,60.86,10379.0,51.1637,51.231,51.1469,51.1553,10379.0
2021-07-07 11:10:00,60.84,60.93,60.84,60.91,10008.0,51.1385,51.2141,51.1385,51.1973,10008.0
2021-07-07 11:15:00,60.89,60.94,60.87,60.92,8176.0,51.1805,51.2226,51.1637,51.2057,8176.0
2021-07-07 11:20:00,60.93,61.14,60.92,61.08,10825.0,51.2141,51.3907,51.2057,51.3402,10825.0
2021-07-07 11:25:00,61.1,61.22,61.1,61.18,17699.0,51.357,51.4579,51.357,51.4243,17699.0
2021-07-07 11:30:00,61.16,61.33,61.15,61.26,15336.0,51.4075,51.5504,51.3991,51.4915,15336.0
2021-07-07 11:35:00,61.26,61.37,61.26,61.26,15161.0,51.4915,51.584,51.4915,51.4915,15161.0
2021-07-07 11:40:00,61.27,61.28,61.15,61.16,8054.0,51.4999,51.5083,51.3991,51.4075,8054.0
2021-07-07 11:45:00,61.14,61.14,60.99,61.04,8761.0,51.3907,51.3907,51.2646,51.3066,8761.0
2021-07-07 11:50:00,61.06,61.07,60.96,60.97,17814.0,51.3234,51.3318,51.2394,51.2478,17814.0
2021-07-07 11:55:00,60.97,61.02,60.85,61.02,14318.0,51.2478,51.2898,51.1469,51.2898,14318.0
2021-07-07 12:00:00,61.03,61.11,61.0,61.09,10619.0,51.2982,51.3654,51.273,51.3486,10619.0
2021-07-07 12:05:00,61.08,61.13,61.06,61.09,10857.0,51.3402,51.3823,51.3234,51.3486,10857.0
2021-07-07 12:10:00,61.1,61.11,61.04,61.09,11684.0,51.357,51.3654,51.3066,51.3486,11684.0
2021-07-07 12:15:00,61.1,61.18,61.06,61.15,16563.0,51.357,51.4243,51.3234,51.3991,16563.0
2021-07-07 12:20:00,61.16,61.24,61.12,61.12,10689.0,51.4075,51.4747,51.3738,51.3738,10689.0
2021-07-07 12:25:00,61.13,61.19,61.08,61.19,7370.0,51.3823,51.4327,51.3402,51.4327,7370.0
2021-07-07 12:30:00,61.2,61.37,61.2,61.36,4194.0,51.4411,51.584,51.4411,51.5756,4194.0
2021-07-07 12:35:00,61.37,61.41,61.3,61.31,6942.0,51.584,51.6176,51.5251,51.5336,6942.0
2021-07-07 12:40:00,61.32,61.34,61.26,61.3,7879.0,51.542,51.5588,51.4915,51.5251,7879.0
2021-07-07 12:45:00,61.3,61.39,61.26,61.38,5031.0,51.5251,51.6008,51.4915,51.5924,5031.0
2021-07-07 12:50:00,61.38,61.42,61.38,61.42,3610.0,51.5924,51.626,51.5924,51.626,3610.0
2021-07-07 12:55:00,61.44,61.44,61.36,61.41,8377.0,51.6428,51.6428,51.5756,51.6176,8377.0
2021-07-07 13:00:00,61.4,61.47,61.4,61.45,5942.0,51.6092,51.668,51.6092,51.6512,5942.0
2021-07-07 13:05:00,61.45,61.5,61.42,61.42,4987.0,51.6512,51.6933,51.626,51.626,4987.0
2021-07-07 13:10:00,61.44,61.47,61.41,61.47,5354.0,51.6428,51.668,51.6176,51.668,5354.0
2021-07-07 13:15:00,61.46,61.46,61.38,61.41,4926.0,51.6596,51.6596,51.5924,51.6176,4926.0
2021-07-07 13:20:00,61.4,61.4,61.35,61.38,6174.0,51.6092,51.6092,51.5672,51.5924,6174.0
2021-07-07 13:25:00,61.38,61.4,61.35,61.39,5901.0,51.5924,51.6092,51.5672,51.6008,5901.0
2021-07-07 13:30:00,61.39,61.41,61.37,61.38,3964.0,51.6008,51.6176,51.584,51.5924,3964.0
2021-07-07 13:35:00,61.38,61.47,61.38,61.47,4745.0,51.5924,51.668,51.5924,51.668,4745.0
2021-07-07 13:40:00,61.47,61.5,61.47,61.49,5019.0,51.668,51.6933,51.668,51.6848,5019.0
2021-07-07 13:45:00,61.49,61.59,61.48,61.57,5696.0,51.6848,51.7689,51.6764,51.7521,5696.0
2021-07-07 13:50:00,61.56,61.56,61.5,61.51,10452.0,51.7437,51.7437,51.6933,51.7017,10452.0
2021-07-07 13:55:00,61.5,61.53,61.45,61.46,10547.0,51.6933,51.7185,51.6512,51.6596,10547.0
2021-07-07 14:00:00,61.45,61.6,61.45,61.6,7145.0,51.6512,51.7773,51.6512,51.7773,7145.0
2021-07-07 14:05:00,61.58,61.58,61.52,61.54,6225.0,51.7605,51.7605,51.7101,51.7269,6225.0
2021-07-07 14:10:00,61.57,61.57,61.51,61.52,8398.0,51.7521,51.7521,51.7017,51.7101,8398.0
2021-07-07 14:15:00,61.51,61.6,61.49,61.6,4964.0,51.7017,51.7773,51.6848,51.7773,4964.0
2021-07-07 14:20:00,61.6,61.6,61.49,61.52,7722.0,51.7773,51.7773,51.6848,51.7101,7722.0
2021-07-07 14:25:00,61.52,61.53,61.47,61.5,8216.0,51.7101,51.7185,51.668,51.6933,8216.0
2021-07-07 14:30:00,61.48,61.48,61.41,61.41,7948.0,51.6764,51.6764,51.6176,51.6176,7948.0
2021-07-07 14:35:00,61.39,61.46,61.39,61.43,18428.0,51.6008,51.6596,51.6008,51.6344,18428.0
2021-07-07 14:40:00,61.44,61.5,61.4,61.47,7836.0,51.6428,51.6933,51.6092,51.668,7836.0
2021-07-07 14:45:00,61.48,61.52,61.47,61.51,8614.0,51.6764,51.7101,51.668,51.7017,8614.0
2021-07-07 14:50:00,61.5,61.55,61.49,61.53,11513.0,51.6933,51.7353,51.6848,51.7185,11513.0
2021-07-07 14:55:00,61.53,61.59,61.53,61.59,8245.0,51.7185,51.7689,51.7185,51.7689,8245.0
2021-07-07 15:00:00,61.59,61.6,61.54,61.56,12080.0,51.7689,51.7773,51.7269,51.7437,12080.0
2021-07-07 15:05:00,61.56,61.56,61.52,61.54,12849.0,51.7437,51.7437,51.7101,51.7269,12849.0
2021-07-07 15:10:00,61.55,61.64,61.55,61.64,8466.0,51.7353,51.8109,51.7353,51.8109,8466.0
2021-07-07 15:15:00,61.64,61.64,61.6,61.62,6046.0,51.8109,51.8109,51.7773,51.7941,6046.0
2021-07-07 15:20:00,61.61,61.66,61.61,61.65,10530.0,51.7857,51.8277,51.7857,51.8193,10530.0
2021-07-07 15:25:00,61.66,61.68,61.6,61.65,14488.0,51.8277,51.8446,51.7773,51.8193,14488.0
2021-07-07 15:30:00,61.64,61.64,61.48,61.58,31551.0,51.8109,51.8109,51.6764,51.7605,31551.0
2021-07-07 15:35:00,61.58,61.6,61.54,61.6,23962.0,51.7605,51.7773,51.7269,51.7773,23962.0
2021-07-07 15:40:00,61.6,61.64,61.57,61.64,30017.0,51.7773,51.8109,51.7521,51.8109,30017.0
2021-07-07 15:45:00,61.63,61.63,61.53,61.53,37190.0,51.8025,51.8025,51.7185,51.7185,37190.0
2021-07-07 15:50:00,61.53,61.55,61.46,61.47,45408.0,51.7185,51.7353,51.6596,51.668,45408.0
2021-07-07 15:55:00,61.47,61.47,61.31,61.42,176000.0,51.668,51.668,51.5336,51.626,176000.0
2021-07-08 09:30:00,60.78,61.05,60.62,60.83,105264.0,51.0881,51.315,50.9536,51.1301,105264.0
2021-07-08 09:35:00,60.75,60.75,60.4,60.54,12587.0,51.0628,51.0628,50.7687,50.8863,12587.0
2021-07-08 09:40:00,60.62,60.62,60.39,60.49,8274.0,50.9536,50.9536,50.7603,50.8443,8274.0
2021-07-08 09:45:00,60.46,60.85,60.37,60.85,18406.0,50.8191,51.1469,50.7434,51.1469,18406.0
2021-07-08 09:50:00,60.87,60.87,60.63,60.82,14551.0,51.1637,51.1637,50.962,51.1217,14551.0
2021-07-08 09:55:00,60.82,60.86,60.68,60.78,7808.0,51.1217,51.1553,51.004,51.0881,7808.0
2021-07-08 10:00:00,60.73,60.75,60.48,60.75,24068.0,51.046,51.0628,50.8359,51.0628,24068.0
2021-07-08 10:05:00,60.72,60.84,60.63,60.74,15036.0,51.0376,51.1385,50.962,51.0544,15036.0
2021-07-08 10:10:00,60.76,60.83,60.7,60.81,7101.0,51.0713,51.1301,51.0208,51.1133,7101.0
2021-07-08 10:15:00,60.82,60.88,60.71,60.76,15695.0,51.1217,51.1721,51.0292,51.0713,15695.0
2021-07-08 10:20:00,60.77,60.79,60.62,60.79,14147.0,51.0797,51.0965,50.9536,51.0965,14147.0
2021-07-08 10:25:00,60.81,60.9,60.64,60.89,11385.0,51.1133,51.1889,50.9704,51.1805,11385.0
2021-07-08 10:30:00,60.92,60.95,60.76,60.8,13227.0,51.2057,51.231,51.0713,51.1049,13227.0
2021-07-08 10:35:00,60.82,60.95,60.75,60.91,12125.0,51.1217,51.231,51.0628,51.1973,12125.0
2021-07-08 10:40:00,60.9,61.02,60.82,60.99,10506.0,51.1889,51.2898,51.1217,51.2646,10506.0
2021-07-08 10:45:00,61.03,61.03,60.86,60.87,9265.0,51.2982,51.2982,51.1553,51.1637,9265.0
2021-07-08 10:50:00,60.87,61.04,60.87,60.98,10356.0,51.1637,51.3066,51.1637,51.2562,10356.0
2021-07-08 10:55:00,61.01,61.03,60.93,61.01,10580.0,51.2814,51.2982,51.2141,51.2814,10580.0
2021-07-08 11:00:00,61.02,61.18,61.0,61.15,7831.0,51.2898,51.4243,51.273,51.3991,7831.0
2021-07-08 11:05:00,61.15,61.28,61.09,61.26,23279.0,51.3991,51.5083,51.3486,51.4915,23279.0
2021-07-08 11:10:00,61.24,61.31,61.21,61.26,13481.0,51.4747,51.5336,51.4495,51.4915,13481.0
2021-07-08 11:15:00,61.24,61.32,61.21,61.29,13130.0,51.4747,51.542,51.4495,51.5167,13130.0
2021-07-08 11:20:00,61.33,61.43,61.28,61.32,10246.0,51.5504,51.6344,51.5083,51.542,10246.0
2021-07-08 11:25:00,61.35,61.42,61.33,61.42,7471.0,51.5672,51.626,51.5504,51.626,7471.0
2021-07-08 11:30:00,61.43,61.51,61.4,61.47,7863.0,51.6344,51.7017,51.6092,51.668,7863.0
2021-07-08 11:35:00,61.47,61.57,61.47,61.56,6145.0,51.668,51.7521,51.668,51.7437,6145.0
2021-07-08 11:40:00,61.55,61.6,61.54,61.58,8963.0,51.7353,51.7773,51.7269,51.7605,8963.0
2021-07-08 11:45:00,61.58,61.61,61.53,61.6,8968.0,51.7605,51.7857,51.7185,51.7773,8968.0
2021-07-08 11:50:00,61.58,61.67,61.56,61.66,10875.0,51.7605,51.8361,51.7437,51.8277,10875.0
2021-07-08 11:55:00,61.65,61.65,61.58,61.65,7451.0,51.8193,51.8193,51.7605,51.8193,7451.0
2021-07-08 12:00:00,61.65,61.72,61.61,61.72,8100.0,51.8193,51.8782,51.7857,51.8782,8100.0
2021-07-08 12:05:00,61.75,61.78,61.74,61.74,8520.0,51.9034,51.9286,51.895,51.895,8520.0
2021-07-08 12:10:00,61.72,61.76,61.67,61.68,9385.0,51.8782,51.9118,51.8361,51.8446,9385.0
2021-07-08 12:15:00,61.69,61.76,61.68,61.73,12743.0,51.853,51.9118,51.8446,51.8866,12743.0
2021-07-08 12:20:00,61.73,61.83,61.69,61.71,14686.0,51.8866,51.9706,51.853,51.8698,14686.0
2021-07-08 12:25:00,61.7,61.79,61.7,61.71,12651.0,51.8614,51.937,51.8614,51.8698,12651.0
2021-07-08 12:30:00,61.69,61.72,61.66,61.69,11789.0,51.853,51.8782,51.8277,51.853,11789.0
2021-07-08 12:35:00,61.69,61.79,61.68,61.78,9292.0,51.853,51.937,51.8446,51.9286,9292.0
2021-07-08 12:40:00,61.75,61.83,61.74,61.83,5378.0,51.9034,51.9706,51.895,51.9706,5378.0
2021-07-08 12:45:00,61.83,61.9,61.82,61.9,9645.0,51.9706,52.0295,51.9622,52.0295,9645.0
2021-07-08 12:50:00,61.89,61.94,61.85,61.87,6913.0,52.0211,52.0631,51.9874,52.0043,6913.0
2021-07-08 12:55:00,61.89,61.9,61.84,61.88,6471.0,52.0211,52.0295,51.979,52.0127,6471.0
2021-07-08 13:00:00,61.87,61.87,61.7,61.71,6322.0,52.0043,52.0043,51.8614,51.8698,6322.0
2021-07-08 13:05:00,61.73,61.77,61.69,61.72,8184.0,51.8866,51.9202,51.853,51.8782,8184.0
2021-07-08 13:10:00,61.72,61.72,61.6,61.6,5961.0,51.8782,51.8782,51.7773,51.7773,5961.0
2021-07-08 13:15:00,61.6,61.64,61.6,61.63,6679.0,51.7773,51.8109,51.7773,51.8025,6679.0
2021-07-08 13:20:00,61.64,61.64,61.51,61.51,9477.0,51.8109,51.8109,51.7017,51.7017,9477.0
2021-07-08 13:25:00,61.53,61.6,61.5,61.59,6545.0,51.7185,51.7773,51.6933,51.7689,6545.0
2021-07-08 13:30:00,61.58,61.58,61.42,61.48,6373.0,51.7605,51.7605,51.626,51.6764,6373.0
2021-07-08 13:35:00,61.49,61.51,61.42,61.48,6675.0,51.6848,51.7017,51.626,51.6764,6675.0
2021-07-08 13:40:00,61.49,61.52,61.45,61.51,6624.0,51.6848,51.7101,51.6512,51.7017,6624.0
2021-07-08 13:45:00,61.51,61.52,61.42,61.42,10441.0,51.7017,51.7101,51.626,51.626,10441.0
2021-07-08 13:50:00,61.43,61.43,61.39,61.42,5274.0,51.6344,51.6344,51.6008,51.626,5274.0
2021-07-08 13:55:00,61.42,61.47,61.42,61.43,5999.0,51.626,51.668,51.626,51.6344,5999.0
2021-07-08 14:00:00,61.44,61.44,61.39,61.42,9630.0,51.6428,51.6428,51.6008,51.626,9630.0
2021-07-08 14:05:00,61.4,61.45,61.38,61.42,14952.0,51.6092,51.6512,51.5924,51.626,14952.0
2021-07-08 14:10:00,61.42,61.48,61.38,61.48,9771.0,51.626,51.6764,51.5924,51.6764,9771.0
2021-07-08 14:15:00,61.5,61.51,61.34,61.35,7512.0,51.6933,51.7017,51.5588,51.5672,7512.0
2021-07-08 14:20:00,61.34,61.36,61.32,61.33,7403.0,51.5588,51.5756,51.542,51.5504,7403.0
2021-07-08 14:25:00,61.33,61.36,61.27,61.3,6089.0,51.5504,51.5756,51.4999,51.5251,6089.0
2021-07-08 14:30:00,61.29,61.29,61.21,61.26,6211.0,51.5167,51.5167,51.4495,51.4915,6211.0
2021-07-08 14:35:00,61.26,61.26,61.19,61.22,10330.0,51.4915,51.4915,51.4327,51.4579,10330.0
2021-07-08 14:40:00,61.22,61.25,61.2,61.23,13009.0,51.4579,51.4831,51.4411,51.4663,13009.0
2021-07-08 14:45:00,61.24,61.28,61.23,61.27,8988.0,51.4747,51.5083,51.4663,51.4999,8988.0
2021-07-08 14:50:00,61.26,61.29,61.22,61.23,8617.0,51.4915,51.5167,51.4579,51.4663,8617.0
2021-07-08 14:55:00,61.24,61.29,61.23,61.27,8830.0,51.4747,51.5167,51.4663,51.4999,8830.0
2021-07-08 15:00:00,61.28,61.36,61.28,61.35,9445.0,51.5083,51.5756,51.5083,51.5672,9445.0
2021-07-08 15:05:00,61.36,61.37,61.3,61.3,12047.0,51.5756,51.584,51.5251,51.5251,12047.0
2021-07-08 15:10:00,61.3,61.3,61.21,61.21,11677.0,51.5251,51.5251,51.4495,51.4495,11677.0
2021-07-08 15:15:00,61.22,61.27,61.16,61.27,9509.0,51.4579,51.4999,51.4075,51.4999,9509.0
2021-07-08 15:20:00,61.28,61.39,61.26,61.36,14364.0,51.5083,51.6008,51.4915,51.5756,14364.0
2021-07-08 15:25:00,61.35,61.35,61.29,61.3,9220.0,51.5672,51.5672,51.5167,51.5251,9220.0
2021-07-08 15:30:00,61.31,61.36,61.27,61.34,21790.0,51.5336,51.5756,51.4999,51.5588,21790.0
2021-07-08 15:35:00,61.35,61.41,61.3,61.31,23872.0,51.5672,51.6176,51.5251,51.5336,23872.0
2021-07-08 15:40:00,61.3,61.31,61.16,61.18,28896.0,51.5251,51.5336,51.4075,51.4243,28896.0
2021-07-08 15:45:00,61.19,61.2,61.14,61.17,28946.0,51.4327,51.4411,51.3907,51.4159,28946.0
2021-07-08 15:50:00,61.18,61.37,61.15,61.34,61443.0,51.4243,51.584,51.3991,51.5588,61443.0
2021-07-08 15:55:00,61.34,61.41,61.26,61.35,169606.0,51.5588,51.6176,51.4915,51.5672,169606.0
2021-07-09 09:30:00,62.17,62.4,62.06,62.14,30922.0,52.2564,52.4497,52.164,52.2312,30922.0
2021-07-09 09:35:00,62.11,62.31,62.02,62.3,17618.0,52.206,52.3741,52.1303,52.3657,17618.0
2021-07-09 09:40:00,62.3,62.43,62.18,62.3,12260.0,52.3657,52.475,52.2648,52.3657,12260.0
2021-07-09 09:45:00,62.29,62.4,62.18,62.25,19137.0,52.3573,52.4497,52.2648,52.3237,19137.0
2021-07-09 09:50:00,62.28,62.4,62.23,62.34,12817.0,52.3489,52.4497,52.3069,52.3993,12817.0
2021-07-09 09:55:00,62.35,62.49,62.33,62.44,14961.0,52.4077,52.5254,52.3909,52.4834,14961.0
2021-07-09 10:00:00,62.44,62.61,62.44,62.53,14422.0,52.4834,52.6263,52.4834,52.559,14422.0
2021-07-09 10:05:00,62.52,62.56,62.4,62.42,13253.0,52.5506,52.5842,52.4497,52.4666,13253.0
2021-07-09 10:10:00,62.42,62.69,62.35,62.61,13551.0,52.4666,52.6935,52.4077,52.6263,13551.0
2021-07-09 10:15:00,62.63,62.68,62.54,62.54,12158.0,52.6431,52.6851,52.5674,52.5674,12158.0
2021-07-09 10:20:00,62.54,62.62,62.5,62.54,6364.0,52.5674,52.6347,52.5338,52.5674,6364.0
2021-07-09 10:25:00,62.54,62.63,62.47,62.62,8278.0,52.5674,52.6431,52.5086,52.6347,8278.0
2021-07-09 10:30:00,62.63,62.7,62.47,62.47,13974.0,52.6431,52.7019,52.5086,52.5086,13974.0
2021-07-09 10:35:00,62.49,62.6,62.46,62.47,13145.0,52.5254,52.6179,52.5002,52.5086,13145.0
2021-07-09 10:40:00,62.47,62.54,62.42,62.45,7781.0,52.5086,52.5674,52.4666,52.4918,7781.0
2021-07-09 10:45:00,62.46,62.47,62.42,62.45,9274.0,52.5002,52.5086,52.4666,52.4918,9274.0
2021-07-09 10:50:00,62.46,62.5,62.28,62.28,11068.0,52.5002,52.5338,52.3489,52.3489,11068.0
2021-07-09 10:55:00,62.27,62.27,62.07,62.08,16406.0,52.3405,52.3405,52.1724,52.1808,16406.0
2021-07-09 11:00:00,62.1,62.19,62.09,62.18,9485.0,52.1976,52.2732,52.1892,52.2648,9485.0
2021-07-09 11:05:00,62.21,62.23,62.15,62.15,6163.0,52.29,52.3069,52.2396,52.2396,6163.0
2021-07-09 11:10:00,62.14,62.19,62.07,62.19,7350.0,52.2312,52.2732,52.1724,52.2732,7350.0
2021-07-09 11:15:00,62.19,62.22,62.16,62.22,5387.0,52.2732,52.2984,52.248,52.2984,5387.0
2021-07-09 11:20:00,62.19,62.26,62.18,62.21,7979.0,52.2732,52.3321,52.2648,52.29,7979.0
2021-07-09 11:25:00,62.24,62.3,62.21,62.26,7130.0,52.3153,52.3657,52.29,52.3321,7130.0
2021-07-09 11:30:00,62.26,62.3,62.21,62.23,31308.0,52.3321,52.3657,52.29,52.3069,31308.0
2021-07-09 11:35:00,62.23,62.32,62.22,62.22,13263.0,52.3069,52.3825,52.2984,52.2984,13263.0
2021-07-09 11:40:00,62.22,62.43,62.22,62.38,27684.0,52.2984,52.475,52.2984,52.4329,27684.0
2021-07-09 11:45:00,62.39,62.41,62.27,62.27,8200.0,52.4413,52.4581,52.3405,52.3405,8200.0
2021-07-09 11:50:00,62.27,62.33,62.27,62.31,4676.0,52.3405,52.3909,52.3405,52.3741,4676.0
2021-07-09 11:55:00,62.32,62.41,62.21,62.21,7989.0,52.3825,52.4581,52.29,52.29,7989.0
2021-07-09 12:00:00,62.22,62.25,62.19,62.19,5478.0,52.2984,52.3237,52.2732,52.2732,5478.0
2021-07-09 12:05:00,62.19,62.23,62.19,62.22,5801.0,52.2732,52.3069,52.2732,52.2984,5801.0
2021-07-09 12:10:00,62.22,62.22,62.16,62.2,6682.0,52.2984,52.2984,52.248,52.2816,6682.0
2021-07-09 12:15:00,62.2,62.21,62.14,62.19,5854.0,52.2816,52.29,52.2312,52.2732,5854.0
2021-07-09 12:20:00,62.18,62.22,62.17,62.19,6098.0,52.2648,52.2984,52.2564,52.2732,6098.0
2021-07-09 12:25:00,62.17,62.18,62.02,62.02,5454.0,52.2564,52.2648,52.1303,52.1303,5454.0
2021-07-09 12:30:00,62.03,62.08,62.01,62.07,6681.0,52.1387,52.1808,52.1219,52.1724,6681.0
2021-07-09 12:35:00,62.09,62.11,62.07,62.1,4282.0,52.1892,52.206,52.1724,52.1976,4282.0
2021-07-09 12:40:00,62.11,62.18,62.1,62.17,4544.0,52.206,52.2648,52.1976,52.2564,4544.0
2021-07-09 12:45:00,62.17,62.23,62.14,62.15,6220.0,52.2564,52.3069,52.2312,52.2396,6220.0
2021-07-09 12:50:00,62.15,62.18,62.12,62.18,8577.0,52.2396,52.2648,52.2144,52.2648,8577.0
2021-07-09 12:55:00,62.19,62.2,62.13,62.15,5065.0,52.2732,52.2816,52.2228,52.2396,5065.0
2021-07-09 13:00:00,62.15,62.2,62.14,62.18,14222.0,52.2396,52.2816,52.2312,52.2648,14222.0
2021-07-09 13:05:00,62.18,62.23,62.16,62.17,17276.0,52.2648,52.3069,52.248,52.2564,17276.0
2021-07-09 13:10:00,62.15,62.15,62.1,62.1,6274.0,52.2396,52.2396,52.1976,52.1976,6274.0
2021-07-09 13:15:00,62.12,62.16,62.1,62.15,5014.0,52.2144,52.248,52.1976,52.2396,5014.0
2021-07-09 13:20:00,62.13,62.16,62.11,62.14,6734.0,52.2228,52.248,52.206,52.2312,6734.0
2021-07-09 13:25:00,62.16,62.16,62.12,62.15,4208.0,52.248,52.248,52.2144,52.2396,4208.0
2021-07-09 13:30:00,62.16,62.16,62.1,62.1,9612.0,52.248,52.248,52.1976,52.1976,9612.0
2021-07-09 13:35:00,62.11,62.14,62.08,62.1,6575.0,52.206,52.2312,52.1808,52.1976,6575.0
2021-07-09 13:40:00,62.12,62.16,62.12,62.16,5813.0,52.2144,52.248,52.2144,52.248,5813.0
2021-07-09 13:45:00,62.16,62.18,62.14,62.18,4667.0,52.248,52.2648,52.2312,52.2648,4667.0
2021-07-09 13:50:00,62.18,62.19,62.15,62.15,8520.0,52.2648,52.2732,52.2396,52.2396,8520.0
2021-07-09 13:55:00,62.15,62.15,62.09,62.11,7353.0,52.2396,52.2396,52.1892,52.206,7353.0
2021-07-09 14:00:00,62.11,62.18,62.11,62.14,10015.0,52.206,52.2648,52.206,52.2312,10015.0
2021-07-09 14:05:00,62.16,62.2,62.15,62.18,11427.0,52.248,52.2816,52.2396,52.2648,11427.0
2021-07-09 14:10:00,62.19,62.21,62.16,62.21,10340.0,52.2732,52.29,52.248,52.29,10340.0
2021-07-09 14:15:00,62.23,62.33,62.23,62.32,6261.0,52.3069,52.3909,52.3069,52.3825,6261.0
2021-07-09 14:20:00,62.32,62.36,62.3,62.35,6058.0,52.3825,52.4161,52.3657,52.4077,6058.0
2021-07-09 14:25:00,62.36,62.36,62.29,62.29,6716.0,52.4161,52.4161,52.3573,52.3573,6716.0
2021-07-09 14:30:00,62.29,62.32,62.23,62.23,4998.0,52.3573,52.3825,52.3069,52.3069,4998.0
2021-07-09 14:35:00,62.23,62.26,62.23,62.25,8088.0,52.3069,52.3321,52.3069,52.3237,8088.0
2021-07-09 14:40:00,62.26,62.26,62.19,62.23,6122.0,52.3321,52.3321,52.2732,52.3069,6122.0
2021-07-09 14:45:00,62.22,62.31,62.21,62.31,5119.0,52.2984,52.3741,52.29,52.3741,5119.0
2021-07-09 14:50:00,62.3,62.32,62.27,62.3,5918.0,52.3657,52.3825,52.3405,52.3657,5918.0
2021-07-09 14:55:00,62.29,62.3,62.27,62.29,4435.0,52.3573,52.3657,52.3405,52.3573,4435.0
2021-07-09 15:00:00,62.29,62.32,62.23,62.24,7865.0,52.3573,52.3825,52.3069,52.3153,7865.0
2021-07-09 15:05:00,62.24,62.28,62.24,62.26,7446.0,52.3153,52.3489,52.3153,52.3321,7446.0
2021-07-09 15:10:00,62.27,62.3,62.25,62.27,10346.0,52.3405,52.3657,52.3237,52.3405,10346.0
2021-07-09 15:15:00,62.29,62.34,62.27,62.34,8154.0,52.3573,52.3993,52.3405,52.3993,8154.0
2021-07-09 15:20:00,62.33,62.33,62.22,62.25,8412.0,52.3909,52.3909,52.2984,52.3237,8412.0
2021-07-09 15:25:00,62.25,62.28,62.25,62.27,8778.0,52.3237,52.3489,52.3237,52.3405,8778.0
2021-07-09 15:30:00,62.26,62.3,62.25,62.29,23213.0,52.3321,52.3657,52.3237,52.3573,23213.0
2021-07-09 15:35:00,62.29,62.34,62.28,62.33,24055.0,52.3573,52.3993,52.3489,52.3909,24055.0
2021-07-09 15:40:00,62.34,62.36,62.14,62.15,46573.0,52.3993,52.4161,52.2312,52.2396,46573.0
2021-07-09 15:45:00,62.15,62.16,62.08,62.09,53330.0,52.2396,52.248,52.1808,52.1892,53330.0
2021-07-09 15:50:00,62.09,62.2,62.09,62.15,55214.0,52.1892,52.2816,52.1892,52.2396,55214.0
2021-07-09 15:55:00,62.15,62.28,62.12,62.25,122273.0,52.2396,52.3489,52.2144,52.3237,122273.0
2021-07-12 09:30:00,61.76,61.98,61.14,61.29,58916.0,51.9118,52.0967,51.3907,51.5167,58916.0
2021-07-12 09:35:00,61.32,61.6,61.31,61.46,11518.0,51.542,51.7773,51.5336,51.6596,11518.0
2021-07-12 09:40:00,61.46,61.63,61.36,61.62,17458.0,51.6596,51.8025,51.5756,51.7941,17458.0
2021-07-12 09:45:00,61.55,61.71,61.45,61.71,15615.0,51.7353,51.8698,51.6512,51.8698,15615.0
2021-07-12 09:50:00,61.7,61.78,61.62,61.68,19052.0,51.8614,51.9286,51.7941,51.8446,19052.0
2021-07-12 09:55:00,61.63,61.91,61.63,61.89,7531.0,51.8025,52.0379,51.8025,52.0211,7531.0
2021-07-12 10:00:00,61.92,62.19,61.92,62.19,11355.0,52.0463,52.2732,52.0463,52.2732,11355.0
2021-07-12 10:05:00,62.2,62.27,62.11,62.11,10592.0,52.2816,52.3405,52.206,52.206,10592.0
2021-07-12 10:10:00,62.11,62.17,62.02,62.05,9379.0,52.206,52.2564,52.1303,52.1556,9379.0
2021-07-12 10:15:00,62.08,62.26,62.08,62.26,7655.0,52.1808,52.3321,52.1808,52.3321,7655.0
2021-07-12 10:20:00,62.27,62.3,62.14,62.21,5903.0,52.3405,52.3657,52.2312,52.29,5903.0
2021-07-12 10:25:00,62.22,62.37,62.19,62.37,39255.0,52.2984,52.4245,52.2732,52.4245,39255.0
2021-07-12 10:30:00,62.39,62.48,62.37,62.37,10017.0,52.4413,52.517,52.4245,52.4245,10017.0
2021-07-12 10:35:00,62.34,62.38,62.28,62.36,3696.0,52.3993,52.4329,52.3489,52.4161,3696.0
2021-07-12 10:40:00,62.36,62.36,62.28,62.3,4594.0,52.4161,52.4161,52.3489,52.3657,4594.0
2021-07-12 10:45:00,62.3,62.35,62.19,62.2,13942.0,52.3657,52.4077,52.2732,52.2816,13942.0
2021-07-12 10:50:00,62.22,62.23,62.16,62.22,4580.0,52.2984,52.3069,52.248,52.2984,4580.0
2021-07-12 10:55:00,62.22,62.29,62.22,62.28,4984.0,52.2984,52.3573,52.2984,52.3489,4984.0
2021-07-12 11:00:00,62.29,62.34,62.19,62.23,7650.0,52.3573,52.3993,52.2732,52.3069,7650.0
2021-07-12 11:05:00,62.23,62.25,62.17,62.23,11093.0,52.3069,52.3237,52.2564,52.3069,11093.0
2021-07-12 11:10:00,62.22,62.23,62.19,62.23,6162.0,52.2984,52.3069,52.2732,52.3069,6162.0
2021-07-12 11:15:00,62.24,62.33,62.23,62.33,5165.0,52.3153,52.3909,52.3069,52.3909,5165.0
2021-07-12 11:20:00,62.31,62.34,62.29,62.33,5870.0,52.3741,52.3993,52.3573,52.3909,5870.0
2021-07-12 11:25:00,62.33,62.35,62.26,62.32,5978.0,52.3909,52.4077,52.3321,52.3825,5978.0
2021-07-12 11:30:00,62.32,62.32,62.27,62.27,7245.0,52.3825,52.3825,52.3405,52.3405,7245.0
2021-07-12 11:35:00,62.25,62.31,62.19,62.25,13511.0,52.3237,52.3741,52.2732,52.3237,13511.0
2021-07-12 11:40:00,62.24,62.28,62.2,62.25,6372.0,52.3153,52.3489,52.2816,52.3237,6372.0
2021-07-12 11:45:00,62.25,62.25,62.18,62.24,7443.0,52.3237,52.3237,52.2648,52.3153,7443.0
2021-07-12 11:50:00,62.23,62.31,62.23,62.31,7672.0,52.3069,52.3741,52.3069,52.3741,7672.0
2021-07-12 11:55:00,62.3,62.37,62.28,62.36,12569.0,52.3657,52.4245,52.3489,52.4161,12569.0
2021-07-12 12:00:00,62.36,62.39,62.33,62.37,9602.0,52.4161,52.4413,52.3909,52.4245,9602.0
2021-07-12 12:05:00,62.37,62.39,62.34,62.37,8422.0,52.4245,52.4413,52.3993,52.4245,8422.0
2021-07-12 12:10:00,62.37,62.37,62.29,62.3,5415.0,52.4245,52.4245,52.3573,52.3657,5415.0
2021-07-12 12:15:00,62.28,62.3,62.22,62.24,6736.0,52.3489,52.3657,52.2984,52.3153,6736.0
2021-07-12 12:20:00,62.25,62.25,62.17,62.17,2332.0,52.3237,52.3237,52.2564,52.2564,2332.0
2021-07-12 12:25:00,62.15,62.15,62.09,62.12,8260.0,52.2396,52.2396,52.1892,52.2144,8260.0
2021-07-12 12:30:00,62.11,62.16,62.11,62.16,5844.0,52.206,52.248,52.206,52.248,5844.0
2021-07-12 12:35:00,62.16,62.18,62.14,62.14,6222.0,52.248,52.2648,52.2312,52.2312,6222.0
2021-07-12 12:40:00,62.15,62.2,62.14,62.19,4584.0,52.2396,52.2816,52.2312,52.2732,4584.0
2021-07-12 12:45:00,62.16,62.18,62.09,62.09,4825.0,52.248,52.2648,52.1892,52.1892,4825.0
2021-07-12 12:50:00,62.1,62.11,62.0,62.01,5909.0,52.1976,52.206,52.1135,52.1219,5909.0
2021-07-12 12:55:00,62.0,62.05,61.98,62.0,11973.0,52.1135,52.1556,52.0967,52.1135,11973.0
2021-07-12 13:00:00,62.01,62.03,61.96,61.96,20216.0,52.1219,52.1387,52.0799,52.0799,20216.0
2021-07-12 13:05:00,61.97,62.04,61.97,61.97,8353.0,52.0883,52.1471,52.0883,52.0883,8353.0
2021-07-12 13:10:00,61.97,62.02,61.92,61.92,26797.0,52.0883,52.1303,52.0463,52.0463,26797.0
2021-07-12 13:15:00,61.93,61.96,61.87,61.92,16236.0,52.0547,52.0799,52.0043,52.0463,16236.0
2021-07-12 13:20:00,61.91,62.0,61.91,61.94,16836.0,52.0379,52.1135,52.0379,52.0631,16836.0
2021-07-12 13:25:00,61.95,62.04,61.94,62.04,9444.0,52.0715,52.1471,52.0631,52.1471,9444.0
2021-07-12 13:30:00,62.03,62.05,62.01,62.03,9684.0,52.1387,52.1556,52.1219,52.1387,9684.0
2021-07-12 13:35:00,62.05,62.09,62.03,62.04,17986.0,52.1556,52.1892,52.1387,52.1471,17986.0
2021-07-12 13:40:00,62.03,62.13,62.03,62.12,10918.0,52.1387,52.2228,52.1387,52.2144,10918.0
2021-07-12 13:45:00,62.14,62.24,62.13,62.24,8945.0,52.2312,52.3153,52.2228,52.3153,8945.0
2021-07-12 13:50:00,62.25,62.29,62.21,62.27,7360.0,52.3237,52.3573,52.29,52.3405,7360.0
2021-07-12 13:55:00,62.28,62.28,62.23,62.25,6474.0,52.3489,52.3489,52.3069,52.3237,6474.0
2021-07-12 14:00:00,62.25,62.3,62.24,62.24,4166.0,52.3237,52.3657,52.3153,52.3153,4166.0
2021-07-12 14:05:00,62.26,62.26,62.17,62.19,9625.0,52.3321,52.3321,52.2564,52.2732,9625.0
2021-07-12 14:10:00,62.17,62.18,62.13,62.13,8025.0,52.2564,52.2648,52.2228,52.2228,8025.0
2021-07-12 14:15:00,62.13,62.2,62.13,62.15,8104.0,52.2228,52.2816,52.2228,52.2396,8104.0
2021-07-12 14:20:00,62.16,62.18,62.12,62.13,6785.0,52.248,52.2648,52.2144,52.2228,6785.0
2021-07-12 14:25:00,62.13,62.18,62.13,62.18,12375.0,52.2228,52.2648,52.2228,52.2648,12375.0
2021-07-12 14:30:00,62.18,62.2,62.16,62.18,9470.0,52.2648,52.2816,52.248,52.2648,9470.0
2021-07-12 14:35:00,62.18,62.19,62.16,62.19,12970.0,52.2648,52.2732,52.248,52.2732,12970.0
2021-07-12 14:40:00,62.19,62.25,62.18,62.22,8233.0,52.2732,52.3237,52.2648,52.2984,8233.0
2021-07-12 14:45:00,62.22,62.26,62.21,62.21,6401.0,52.2984,52.3321,52.29,52.29,6401.0
2021-07-12 14:50:00,62.21,62.27,62.21,62.25,9177.0,52.29,52.3405,52.29,52.3237,9177.0
2021-07-12 14:55:00,62.26,62.27,62.23,62.26,6035.0,52.3321,52.3405,52.3069,52.3321,6035.0
2021-07-12 15:00:00,62.25,62.25,62.21,62.21,7065.0,52.3237,52.3237,52.29,52.29,7065.0
2021-07-12 15:05:00,62.21,62.24,62.16,62.17,9276.0,52.29,52.3153,52.248,52.2564,9276.0
2021-07-12 15:10:00,62.17,62.18,62.14,62.17,7523.0,52.2564,52.2648,52.2312,52.2564,7523.0
2021-07-12 15:15:00,62.17,62.18,62.15,62.17,8889.0,52.2564,52.2648,52.2396,52.2564,8889.0
2021-07-12 15:20:00,62.17,62.19,62.13,62.14,11918.0,52.2564,52.2732,52.2228,52.2312,11918.0
2021-07-12 15:25:00,62.13,62.22,62.13,62.21,14729.0,52.2228,52.2984,52.2228,52.29,14729.0
2021-07-12 15:30:00,62.21,62.25,62.17,62.18,23168.0,52.29,52.3237,52.2564,52.2648,23168.0
2021-07-12 15:35:00,62.19,62.22,62.18,62.19,24022.0,52.2732,52.2984,52.2648,52.2732,24022.0
2021-07-12 15:40:00,62.18,62.21,62.13,62.21,34540.0,52.2648,52.29,52.2228,52.29,34540.0
2021-07-12 15:45:00,62.21,62.3,62.19,62.27,32381.0,52.29,52.3657,52.2732,52.3405,32381.0
2021-07-12 15:50:00,62.27,62.3,62.21,62.22,51326.0,52.3405,52.3657,52.29,52.2984,51326.0
2021-07-12 15:55:00,62.22,62.24,62.12,62.24,87407.0,52.2984,52.3153,52.2144,52.3153,87407.0
2021-07-13 09:30:00,62.2,62.36,62.04,62.22,37063.0,52.2816,52.4161,52.1471,52.2984,37063.0
2021-07-13 09:35:00,62.14,62.34,62.14,62.34,7428.0,52.2312,52.3993,52.2312,52.3993,7428.0
2021-07-13 09:40:00,62.3,62.36,62.15,62.25,13414.0,52.3657,52.4161,52.2396,52.3237,13414.0
2021-07-13 09:45:00,62.23,62.27,62.1,62.18,18484.0,52.3069,52.3405,52.1976,52.2648,18484.0
2021-07-13 09:50:00,62.18,62.28,62.04,62.1,14818.0,52.2648,52.3489,52.1471,52.1976,14818.0
2021-07-13 09:55:00,62.09,62.1,61.96,62.0,12009.0,52.1892,52.1976,52.0799,52.1135,12009.0
2021-07-13 10:00:00,61.99,62.0,61.76,61.8,27609.0,52.1051,52.1135,51.9118,51.9454,27609.0
2021-07-13 10:05:00,61.8,61.85,61.76,61.83,6327.0,51.9454,51.9874,51.9118,51.9706,6327.0
2021-07-13 10:10:00,61.83,61.84,61.64,61.71,9498.0,51.9706,51.979,51.8109,51.8698,9498.0
2021-07-13 10:15:00,61.7,61.85,61.7,61.85,8435.0,51.8614,51.9874,51.8614,51.9874,8435.0
2021-07-13 10:20:00,61.85,61.86,61.79,61.8,9360.0,51.9874,51.9958,51.937,51.9454,9360.0
2021-07-13 10:25:00,61.8,61.83,61.74,61.79,12001.0,51.9454,51.9706,51.895,51.937,12001.0
2021-07-13 10:30:00,61.78,61.9,61.75,61.79,10186.0,51.9286,52.0295,51.9034,51.937,10186.0
2021-07-13 10:35:00,61.78,61.78,61.62,61.64,6504.0,51.9286,51.9286,51.7941,51.8109,6504.0
2021-07-13 10:40:00,61.66,61.66,61.54,61.62,9979.0,51.8277,51.8277,51.7269,51.7941,9979.0
2021-07-13 10:45:00,61.58,61.62,61.53,61.53,5467.0,51.7605,51.7941,51.7185,51.7185,5467.0
2021-07-13 10:50:00,61.53,61.62,61.51,61.57,4746.0,51.7185,51.7941,51.7017,51.7521,4746.0
2021-07-13 10:55:00,61.53,61.6,61.53,61.54,3013.0,51.7185,51.7773,51.7185,51.7269,3013.0
2021-07-13 11:00:00,61.54,61.56,61.44,61.44,18161.0,51.7269,51.7437,51.6428,51.6428,18161.0
2021-07-13 11:05:00,61.46,61.58,61.46,61.53,8444.0,51.6596,51.7605,51.6596,51.7185,8444.0
2021-07-13 11:10:00,61.51,61.56,61.5,61.5,2686.0,51.7017,51.7437,51.6933,51.6933,2686.0
2021-07-13 11:15:00,61.47,61.54,61.45,61.5,9650.0,51.668,51.7269,51.6512,51.6933,9650.0
2021-07-13 11:20:00,61.48,61.48,61.42,61.46,5074.0,51.6764,51.6764,51.626,51.6596,5074.0
2021-07-13 11:25:00,61.47,61.49,61.42,61.44,5012.0,51.668,51.6848,51.626,51.6428,5012.0
2021-07-13 11:30:00,61.44,61.44,61.39,61.43,4833.0,51.6428,51.6428,51.6008,51.6344,4833.0
2021-07-13 11:35:00,61.43,61.47,61.36,61.46,6310.0,51.6344,51.668,51.5756,51.6596,6310.0
2021-07-13 11:40:00,61.47,61.48,61.42,61.44,5246.0,51.668,51.6764,51.626,51.6428,5246.0
2021-07-13 11:45:00,61.44,61.54,61.43,61.54,4544.0,51.6428,51.7269,51.6344,51.7269,4544.0
2021-07-13 11:50:00,61.57,61.63,61.55,61.63,5413.0,51.7521,51.8025,51.7353,51.8025,5413.0
2021-07-13 11:55:00,61.61,61.64,61.6,61.61,3160.0,51.7857,51.8109,51.7773,51.7857,3160.0
2021-07-13 12:00:00,61.62,61.7,61.61,61.63,7207.0,51.7941,51.8614,51.7857,51.8025,7207.0
2021-07-13 12:05:00,61.63,61.63,61.56,61.58,4650.0,51.8025,51.8025,51.7437,51.7605,4650.0
2021-07-13 12:10:00,61.59,61.66,61.59,61.64,4265.0,51.7689,51.8277,51.7689,51.8109,4265.0
2021-07-13 12:15:00,61.64,61.65,61.59,61.6,3704.0,51.8109,51.8193,51.7689,51.7773,3704.0
2021-07-13 12:20:00,61.58,61.6,61.52,61.52,4162.0,51.7605,51.7773,51.7101,51.7101,4162.0
2021-07-13 12:25:00,61.52,61.54,61.52,61.54,1697.0,51.7101,51.7269,51.7101,51.7269,1697.0
2021-07-13 12:30:00,61.54,61.57,61.52,61.57,3515.0,51.7269,51.7521,51.7101,51.7521,3515.0
2021-07-13 12:35:00,61.56,61.57,61.54,61.56,2908.0,51.7437,51.7521,51.7269,51.7437,2908.0
2021-07-13 12:40:00,61.56,61.61,61.56,61.57,3300.0,51.7437,51.7857,51.7437,51.7521,3300.0
2021-07-13 12:45:00,61.55,61.56,61.53,61.55,8095.0,51.7353,51.7437,51.7185,51.7353,8095.0
2021-07-13 12:50:00,61.54,61.56,61.52,61.53,3570.0,51.7269,51.7437,51.7101,51.7185,3570.0
2021-07-13 12:55:00,61.54,61.56,61.52,61.56,3986.0,51.7269,51.7437,51.7101,51.7437,3986.0
2021-07-13 13:00:00,61.56,61.56,61.51,61.51,4413.0,51.7437,51.7437,51.7017,51.7017,4413.0
2021-07-13 13:05:00,61.51,61.54,61.51,61.54,3218.0,51.7017,51.7269,51.7017,51.7269,3218.0
2021-07-13 13:10:00,61.54,61.57,61.53,61.53,3569.0,51.7269,51.7521,51.7185,51.7185,3569.0
2021-07-13 13:15:00,61.53,61.56,61.53,61.53,4481.0,51.7185,51.7437,51.7185,51.7185,4481.0
2021-07-13 13:20:00,61.54,61.67,61.54,61.66,3731.0,51.7269,51.8361,51.7269,51.8277,3731.0
2021-07-13 13:25:00,61.64,61.69,61.61,61.62,4670.0,51.8109,51.853,51.7857,51.7941,4670.0
2021-07-13 13:30:00,61.62,61.64,61.58,61.59,3407.0,51.7941,51.8109,51.7605,51.7689,3407.0
2021-07-13 13:35:00,61.59,61.65,61.59,61.65,5338.0,51.7689,51.8193,51.7689,51.8193,5338.0
2021-07-13 13:40:00,61.64,61.71,61.64,61.67,8468.0,51.8109,51.8698,51.8109,51.8361,8468.0
2021-07-13 13:45:00,61.7,61.74,61.68,61.68,4327.0,51.8614,51.895,51.8446,51.8446,4327.0
2021-07-13 13:50:00,61.69,61.71,61.65,61.7,8221.0,51.853,51.8698,51.8193,51.8614,8221.0
2021-07-13 13:55:00,61.7,61.71,61.61,61.62,4740.0,51.8614,51.8698,51.7857,51.7941,4740.0
2021-07-13 14:00:00,61.62,61.62,61.53,61.55,6975.0,51.7941,51.7941,51.7185,51.7353,6975.0
2021-07-13 14:05:00,61.56,61.56,61.47,61.47,9348.0,51.7437,51.7437,51.668,51.668,9348.0
2021-07-13 14:10:00,61.47,61.47,61.41,61.45,9282.0,51.668,51.668,51.6176,51.6512,9282.0
2021-07-13 14:15:00,61.45,61.56,61.45,61.55,4988.0,51.6512,51.7437,51.6512,51.7353,4988.0
2021-07-13 14:20:00,61.55,61.55,61.5,61.53,4628.0,51.7353,51.7353,51.6933,51.7185,4628.0
2021-07-13 14:25:00,61.53,61.55,61.49,61.51,6970.0,51.7185,51.7353,51.6848,51.7017,6970.0
2021-07-13 14:30:00,61.5,61.5,61.42,61.43,5308.0,51.6933,51.6933,51.626,51.6344,5308.0
2021-07-13 14:35:00,61.44,61.49,61.42,61.47,4450.0,51.6428,51.6848,51.626,51.668,4450.0
2021-07-13 14:40:00,61.46,61.47,61.39,61.42,4466.0,51.6596,51.668,51.6008,51.626,4466.0
2021-07-13 14:45:00,61.42,61.44,61.4,61.44,4857.0,51.626,51.6428,51.6092,51.6428,4857.0
2021-07-13 14:50:00,61.44,61.44,61.37,61.38,5397.0,51.6428,51.6428,51.584,51.5924,5397.0
2021-07-13 14:55:00,61.36,61.37,61.34,61.35,4233.0,51.5756,51.584,51.5588,51.5672,4233.0
2021-07-13 15:00:00,61.34,61.39,61.33,61.37,9079.0,51.5588,51.6008,51.5504,51.584,9079.0
2021-07-13 15:05:00,61.37,61.38,61.26,61.28,10287.0,51.584,51.5924,51.4915,51.5083,10287.0
2021-07-13 15:10:00,61.29,61.29,61.22,61.23,8396.0,51.5167,51.5167,51.4579,51.4663,8396.0
2021-07-13 15:15:00,61.22,61.28,61.19,61.26,10509.0,51.4579,51.5083,51.4327,51.4915,10509.0
2021-07-13 15:20:00,61.25,61.29,61.2,61.23,14034.0,51.4831,51.5167,51.4411,51.4663,14034.0
2021-07-13 15:25:00,61.23,61.28,61.21,61.28,9153.0,51.4663,51.5083,51.4495,51.5083,9153.0
2021-07-13 15:30:00,61.27,61.36,61.27,61.36,17130.0,51.4999,51.5756,51.4999,51.5756,17130.0
2021-07-13 15:35:00,61.35,61.36,61.26,61.36,24005.0,51.5672,51.5756,51.4915,51.5756,24005.0
2021-07-13 15:40:00,61.35,61.45,61.35,61.43,27760.0,51.5672,51.6512,51.5672,51.6344,27760.0
2021-07-13 15:45:00,61.43,61.43,61.34,61.37,23066.0,51.6344,51.6344,51.5588,51.584,23066.0
2021-07-13 15:50:00,61.36,61.38,61.3,61.38,35622.0,51.5756,51.5924,51.5251,51.5924,35622.0
2021-07-13 15:55:00,61.38,61.45,61.31,61.44,90761.0,51.5924,51.6512,51.5336,51.6428,90761.0
2021-07-14 09:30:00,61.43,61.69,61.32,61.52,53079.0,51.6344,51.853,51.542,51.7101,53079.0
2021-07-14 09:35:00,61.54,61.9,61.54,61.88,14335.0,51.7269,52.0295,51.7269,52.0127,14335.0
2021-07-14 09:40:00,61.9,62.03,61.82,61.86,22050.0,52.0295,52.1387,51.9622,51.9958,22050.0
2021-07-14 09:45:00,61.83,61.9,61.77,61.78,11024.0,51.9706,52.0295,51.9202,51.9286,11024.0
2021-07-14 09:50:00,61.76,61.76,61.62,61.67,9297.0,51.9118,51.9118,51.7941,51.8361,9297.0
2021-07-14 09:55:00,61.66,61.75,61.62,61.64,6280.0,51.8277,51.9034,51.7941,51.8109,6280.0
2021-07-14 10:00:00,61.66,61.73,61.46,61.51,9828.0,51.8277,51.8866,51.6596,51.7017,9828.0
2021-07-14 10:05:00,61.49,61.56,61.39,61.44,7938.0,51.6848,51.7437,51.6008,51.6428,7938.0
2021-07-14 10:10:00,61.43,61.54,61.43,61.45,7584.0,51.6344,51.7269,51.6344,51.6512,7584.0
2021-07-14 10:15:00,61.49,61.7,61.49,61.66,8796.0,51.6848,51.8614,51.6848,51.8277,8796.0
2021-07-14 10:20:00,61.68,61.68,61.58,61.64,5342.0,51.8446,51.8446,51.7605,51.8109,5342.0
2021-07-14 10:25:00,61.65,61.66,61.49,61.49,5171.0,51.8193,51.8277,51.6848,51.6848,5171.0
2021-07-14 10:30:00,61.49,61.6,61.49,61.55,5327.0,51.6848,51.7773,51.6848,51.7353,5327.0
2021-07-14 10:35:00,61.56,61.61,61.49,61.49,4882.0,51.7437,51.7857,51.6848,51.6848,4882.0
2021-07-14 10:40:00,61.47,61.5,61.4,61.45,7560.0,51.668,51.6933,51.6092,51.6512,7560.0
2021-07-14 10:45:00,61.43,61.53,61.36,61.53,6200.0,51.6344,51.7185,51.5756,51.7185,6200.0
2021-07-14 10:50:00,61.53,61.6,61.48,61.48,8305.0,51.7185,51.7773,51.6764,51.6764,8305.0
2021-07-14 10:55:00,61.48,61.54,61.39,61.43,21919.0,51.6764,51.7269,51.6008,51.6344,21919.0
2021-07-14 11:00:00,61.42,61.44,61.37,61.42,5882.0,51.626,51.6428,51.584,51.626,5882.0
2021-07-14 11:05:00,61.42,61.5,61.41,61.41,23542.0,51.626,51.6933,51.6176,51.6176,23542.0
2021-07-14 11:10:00,61.39,61.56,61.38,61.54,14990.0,51.6008,51.7437,51.5924,51.7269,14990.0
2021-07-14 11:15:00,61.56,61.65,61.53,61.65,6829.0,51.7437,51.8193,51.7185,51.8193,6829.0
2021-07-14 11:20:00,61.63,61.7,61.59,61.59,8915.0,51.8025,51.8614,51.7689,51.7689,8915.0
2021-07-14 11:25:00,61.55,61.57,61.48,61.5,7249.0,51.7353,51.7521,51.6764,51.6933,7249.0
2021-07-14 11:30:00,61.5,61.65,61.47,61.49,6288.0,51.6933,51.8193,51.668,51.6848,6288.0
2021-07-14 11:35:00,61.52,61.55,61.46,61.46,19041.0,51.7101,51.7353,51.6596,51.6596,19041.0
2021-07-14 11:40:00,61.44,61.49,61.39,61.41,7031.0,51.6428,51.6848,51.6008,51.6176,7031.0
2021-07-14 11:45:00,61.38,61.42,61.36,61.4,8805.0,51.5924,51.626,51.5756,51.6092,8805.0
2021-07-14 11:50:00,61.4,61.46,61.35,61.46,13351.0,51.6092,51.6596,51.5672,51.6596,13351.0
2021-07-14 11:55:00,61.44,61.51,61.39,61.49,5103.0,51.6428,51.7017,51.6008,51.6848,5103.0
2021-07-14 12:00:00,61.49,61.63,61.48,61.62,11220.0,51.6848,51.8025,51.6764,51.7941,11220.0
2021-07-14 12:05:00,61.62,61.68,61.58,61.65,13595.0,51.7941,51.8446,51.7605,51.8193,13595.0
2021-07-14 12:10:00,61.64,61.71,61.6,61.6,11479.0,51.8109,51.8698,51.7773,51.7773,11479.0
2021-07-14 12:15:00,61.58,61.67,61.57,61.61,7344.0,51.7605,51.8361,51.7521,51.7857,7344.0
2021-07-14 12:20:00,61.59,61.67,61.59,61.66,10965.0,51.7689,51.8361,51.7689,51.8277,10965.0
2021-07-14 12:25:00,61.67,61.75,61.65,61.75,7217.0,51.8361,51.9034,51.8193,51.9034,7217.0
2021-07-14 12:30:00,61.75,61.76,61.68,61.75,8534.0,51.9034,51.9118,51.8446,51.9034,8534.0
2021-07-14 12:35:00,61.74,61.79,61.74,61.77,6452.0,51.895,51.937,51.895,51.9202,6452.0
2021-07-14 12:40:00,61.75,61.78,61.73,61.76,4038.0,51.9034,51.9286,51.8866,51.9118,4038.0
2021-07-14 12:45:00,61.77,61.77,61.69,61.77,9923.0,51.9202,51.9202,51.853,51.9202,9923.0
2021-07-14 12:50:00,61.75,61.78,61.73,61.78,6676.0,51.9034,51.9286,51.8866,51.9286,6676.0
2021-07-14 12:55:00,61.79,61.79,61.76,61.78,5877.0,51.937,51.937,51.9118,51.9286,5877.0
2021-07-14 13:00:00,61.75,61.81,61.74,61.8,8846.0,51.9034,51.9538,51.895,51.9454,8846.0
2021-07-14 13:05:00,61.79,61.79,61.71,61.73,28383.0,51.937,51.937,51.8698,51.8866,28383.0
2021-07-14 13:10:00,61.74,61.75,61.7,61.74,9586.0,51.895,51.9034,51.8614,51.895,9586.0
2021-07-14 13:15:00,61.73,61.73,61.63,61.65,10261.0,51.8866,51.8866,51.8025,51.8193,10261.0
2021-07-14 13:20:00,61.65,61.71,61.62,61.71,10191.0,51.8193,51.8698,51.7941,51.8698,10191.0
2021-07-14 13:25:00,61.71,61.75,61.7,61.73,11125.0,51.8698,51.9034,51.8614,51.8866,11125.0
2021-07-14 13:30:00,61.73,61.78,61.72,61.77,7027.0,51.8866,51.9286,51.8782,51.9202,7027.0
2021-07-14 13:35:00,61.77,61.79,61.75,61.78,5613.0,51.9202,51.937,51.9034,51.9286,5613.0
2021-07-14 13:40:00,61.78,61.82,61.76,61.76,15123.0,51.9286,51.9622,51.9118,51.9118,15123.0
2021-07-14 13:45:00,61.76,61.77,61.67,61.71,20241.0,51.9118,51.9202,51.8361,51.8698,20241.0
2021-07-14 13:50:00,61.72,61.79,61.72,61.74,6683.0,51.8782,51.937,51.8782,51.895,6683.0
2021-07-14 13:55:00,61.73,61.75,61.7,61.7,14055.0,51.8866,51.9034,51.8614,51.8614,14055.0
2021-07-14 14:00:00,61.71,61.76,61.66,61.66,14790.0,51.8698,51.9118,51.8277,51.8277,14790.0
2021-07-14 14:05:00,61.63,61.66,61.59,61.63,8649.0,51.8025,51.8277,51.7689,51.8025,8649.0
2021-07-14 14:10:00,61.62,61.63,61.54,61.54,26989.0,51.7941,51.8025,51.7269,51.7269,26989.0
2021-07-14 14:15:00,61.55,61.58,61.51,61.51,19786.0,51.7353,51.7605,51.7017,51.7017,19786.0
2021-07-14 14:20:00,61.51,61.57,61.5,61.56,12485.0,51.7017,51.7521,51.6933,51.7437,12485.0
2021-07-14 14:25:00,61.55,61.57,61.51,61.57,25358.0,51.7353,51.7521,51.7017,51.7521,25358.0
2021-07-14 14:30:00,61.59,61.64,61.58,61.59,9635.0,51.7689,51.8109,51.7605,51.7689,9635.0
2021-07-14 14:35:00,61.59,61.62,61.58,61.61,18981.0,51.7689,51.7941,51.7605,51.7857,18981.0
2021-07-14 14:40:00,61.6,61.6,61.54,61.55,11833.0,51.7773,51.7773,51.7269,51.7353,11833.0
2021-07-14 14:45:00,61.55,61.57,61.51,61.53,11196.0,51.7353,51.7521,51.7017,51.7185,11196.0
2021-07-14 14:50:00,61.53,61.55,61.51,61.52,16736.0,51.7185,51.7353,51.7017,51.7101,16736.0
2021-07-14 14:55:00,61.52,61.55,61.5,61.52,8663.0,51.7101,51.7353,51.6933,51.7101,8663.0
2021-07-14 15:00:00,61.51,61.55,61.51,61.53,12872.0,51.7017,51.7353,51.7017,51.7185,12872.0
2021-07-14 15:05:00,61.53,61.58,61.53,61.57,14641.0,51.7185,51.7605,51.7185,51.7521,14641.0
2021-07-14 15:10:00,61.57,61.62,61.56,61.59,12681.0,51.7521,51.7941,51.7437,51.7689,12681.0
2021-07-14 15:15:00,61.58,61.66,61.57,61.6,28955.0,51.7605,51.8277,51.7521,51.7773,28955.0
2021-07-14 15:20:00,61.6,61.62,61.56,61.58,17952.0,51.7773,51.7941,51.7437,51.7605,17952.0
2021-07-14 15:25:00,61.57,61.61,61.52,61.53,11766.0,51.7521,51.7857,51.7101,51.7185,11766.0
2021-07-14 15:30:00,61.53,61.53,61.47,61.52,19789.0,51.7185,51.7185,51.668,51.7101,19789.0
2021-07-14 15:35:00,61.52,61.56,61.43,61.44,27716.0,51.7101,51.7437,51.6344,51.6428,27716.0
2021-07-14 15:40:00,61.44,61.45,61.39,61.45,28456.0,51.6428,51.6512,51.6008,51.6512,28456.0
2021-07-14 15:45:00,61.44,61.49,61.42,61.46,42241.0,51.6428,51.6848,51.626,51.6596,42241.0
2021-07-14 15:50:00,61.43,61.45,61.35,61.42,82141.0,51.6344,51.6512,51.5672,51.626,82141.0
2021-07-14 15:55:00,61.41,61.46,61.37,61.45,169004.0,51.6176,51.6596,51.584,51.6512,169004.0
2021-07-15 09:30:00,60.88,61.27,60.42,60.59,136864.0,51.1721,51.4999,50.7855,50.9284,136864.0
2021-07-15 09:35:00,60.6,60.63,60.27,60.3,88289.0,50.9368,50.962,50.6594,50.6846,88289.0
2021-07-15 09:40:00,60.27,60.27,59.95,60.0,74427.0,50.6594,50.6594,50.3904,50.4324,74427.0
2021-07-15 09:45:00,60.01,60.16,59.95,60.0,50352.0,50.4408,50.5669,50.3904,50.4324,50352.0
2021-07-15 09:50:00,60.0,60.1,59.85,59.99,48998.0,50.4324,50.5165,50.3064,50.424,48998.0
2021-07-15 09:55:00,59.98,59.98,59.72,59.8,79629.0,50.4156,50.4156,50.1971,50.2643,79629.0
2021-07-15 10:00:00,59.78,59.85,59.63,59.83,71901.0,50.2475,50.3064,50.1214,50.2896,71901.0
2021-07-15 10:05:00,59.81,59.84,59.63,59.68,43708.0,50.2727,50.298,50.1214,50.1635,43708.0
2021-07-15 10:10:00,59.68,59.82,59.64,59.74,42461.0,50.1635,50.2811,50.1298,50.2139,42461.0
2021-07-15 10:15:00,59.74,59.91,59.65,59.86,30707.0,50.2139,50.3568,50.1383,50.3148,30707.0
2021-07-15 10:20:00,59.87,59.9,59.71,59.89,19462.0,50.3232,50.3484,50.1887,50.34,19462.0
2021-07-15 10:25:00,59.89,60.07,59.85,60.0,39027.0,50.34,50.4913,50.3064,50.4324,39027.0
2021-07-15 10:30:00,60.0,60.05,59.98,60.0,38444.0,50.4324,50.4745,50.4156,50.4324,38444.0
2021-07-15 10:35:00,60.0,60.16,59.98,60.06,28788.0,50.4324,50.5669,50.4156,50.4829,28788.0
2021-07-15 10:40:00,60.07,60.15,60.02,60.04,29266.0,50.4913,50.5585,50.4493,50.4661,29266.0
2021-07-15 10:45:00,60.05,60.27,60.03,60.27,39037.0,50.4745,50.6594,50.4577,50.6594,39037.0
2021-07-15 10:50:00,60.28,60.32,60.21,60.24,33300.0,50.6678,50.7014,50.609,50.6342,33300.0
2021-07-15 10:55:00,60.26,60.27,60.08,60.2,42192.0,50.651,50.6594,50.4997,50.6006,42192.0
2021-07-15 11:00:00,60.21,60.21,60.05,60.13,26320.0,50.609,50.609,50.4745,50.5417,26320.0
2021-07-15 11:05:00,60.14,60.17,60.04,60.05,23143.0,50.5501,50.5753,50.4661,50.4745,23143.0
2021-07-15 11:10:00,60.06,60.06,59.9,59.9,23880.0,50.4829,50.4829,50.3484,50.3484,23880.0
2021-07-15 11:15:00,59.89,59.97,59.86,59.86,16642.0,50.34,50.4072,50.3148,50.3148,16642.0
2021-07-15 11:20:00,59.85,59.89,59.82,59.83,14081.0,50.3064,50.34,50.2811,50.2896,14081.0
2021-07-15 11:25:00,59.85,59.95,59.81,59.95,11113.0,50.3064,50.3904,50.2727,50.3904,11113.0
2021-07-15 11:30:00,59.94,60.01,59.89,59.95,22882.0,50.382,50.4408,50.34,50.3904,22882.0
2021-07-15 11:35:00,59.95,60.03,59.93,60.02,32490.0,50.3904,50.4577,50.3736,50.4493,32490.0
2021-07-15 11:40:00,60.01,60.04,60.0,60.04,29233.0,50.4408,50.4661,50.4324,50.4661,29233.0
2021-07-15 11:45:00,60.05,60.22,60.04,60.21,26356.0,50.4745,50.6174,50.4661,50.609,26356.0
2021-07-15 11:50:00,60.21,60.24,60.17,60.21,20915.0,50.609,50.6342,50.5753,50.609,20915.0
2021-07-15 11:55:00,60.2,60.21,60.15,60.15,23605.0,50.6006,50.609,50.5585,50.5585,23605.0
2021-07-15 12:00:00,60.15,60.21,60.11,60.11,18323.0,50.5585,50.609,50.5249,50.5249,18323.0
2021-07-15 12:05:00,60.12,60.14,60.0,60.03,15137.0,50.5333,50.5501,50.4324,50.4577,15137.0
2021-07-15 12:10:00,60.02,60.07,59.98,60.05,25957.0,50.4493,50.4913,50.4156,50.4745,25957.0
2021-07-15 12:15:00,60.05,60.06,59.9,59.92,14279.0,50.4745,50.4829,50.3484,50.3652,14279.0
2021-07-15 12:20:00,59.92,60.0,59.91,59.99,13066.0,50.3652,50.4324,50.3568,50.424,13066.0
2021-07-15 12:25:00,59.97,60.03,59.95,60.02,20798.0,50.4072,50.4577,50.3904,50.4493,20798.0
2021-07-15 12:30:00,60.02,60.02,59.97,59.98,18723.0,50.4493,50.4493,50.4072,50.4156,18723.0
2021-07-15 12:35:00,59.98,59.98,59.9,59.95,15745.0,50.4156,50.4156,50.3484,50.3904,15745.0
2021-07-15 12:40:00,59.97,60.07,59.97,60.05,14927.0,50.4072,50.4913,50.4072,50.4745,14927.0
2021-07-15 12:45:00,60.06,60.06,60.0,60.03,8178.0,50.4829,50.4829,50.4324,50.4577,8178.0
2021-07-15 12:50:00,60.03,60.08,60.03,60.08,7820.0,50.4577,50.4997,50.4577,50.4997,7820.0
2021-07-15 12:55:00,60.06,60.08,60.02,60.03,10623.0,50.4829,50.4997,50.4493,50.4577,10623.0
2021-07-15 13:00:00,60.02,60.09,59.98,60.09,13935.0,50.4493,50.5081,50.4156,50.5081,13935.0
2021-07-15 13:05:00,60.11,60.14,60.09,60.11,8912.0,50.5249,50.5501,50.5081,50.5249,8912.0
2021-07-15 13:10:00,60.12,60.12,59.97,59.97,10844.0,50.5333,50.5333,50.4072,50.4072,10844.0
2021-07-15 13:15:00,59.98,59.99,59.95,59.96,6811.0,50.4156,50.424,50.3904,50.3988,6811.0
2021-07-15 13:20:00,59.95,60.02,59.93,59.96,14682.0,50.3904,50.4493,50.3736,50.3988,14682.0
2021-07-15 13:25:00,59.96,60.01,59.95,60.0,7775.0,50.3988,50.4408,50.3904,50.4324,7775.0
2021-07-15 13:30:00,60.0,60.03,59.96,59.96,9797.0,50.4324,50.4577,50.3988,50.3988,9797.0
2021-07-15 13:35:00,59.97,60.01,59.95,59.97,22810.0,50.4072,50.4408,50.3904,50.4072,22810.0
2021-07-15 13:40:00,59.98,60.02,59.91,59.93,16098.0,50.4156,50.4493,50.3568,50.3736,16098.0
2021-07-15 13:45:00,59.94,59.94,59.89,59.92,25849.0,50.382,50.382,50.34,50.3652,25849.0
2021-07-15 13:50:00,59.92,59.98,59.91,59.94,20682.0,50.3652,50.4156,50.3568,50.382,20682.0
2021-07-15 13:55:00,59.94,59.97,59.91,59.95,12384.0,50.382,50.4072,50.3568,50.3904,12384.0
2021-07-15 14:00:00,59.93,59.97,59.89,59.9,14466.0,50.3736,50.4072,50.34,50.3484,14466.0
2021-07-15 14:05:00,59.88,60.0,59.86,59.96,13167.0,50.3316,50.4324,50.3148,50.3988,13167.0
2021-07-15 14:10:00,59.97,59.99,59.94,59.99,9545.0,50.4072,50.424,50.382,50.424,9545.0
2021-07-15 14:15:00,60.0,60.02,59.95,60.0,15927.0,50.4324,50.4493,50.3904,50.4324,15927.0
2021-07-15 14:20:00,59.99,60.03,59.97,60.03,8921.0,50.424,50.4577,50.4072,50.4577,8921.0
2021-07-15 14:25:00,60.03,60.09,60.02,60.09,10406.0,50.4577,50.5081,50.4493,50.5081,10406.0
2021-07-15 14:30:00,60.07,60.07,59.96,59.98,25240.0,50.4913,50.4913,50.3988,50.4156,25240.0
2021-07-15 14:35:00,59.98,60.02,59.92,59.92,17482.0,50.4156,50.4493,50.3652,50.3652,17482.0
2021-07-15 14:40:00,59.93,60.01,59.92,60.01,11514.0,50.3736,50.4408,50.3652,50.4408,11514.0
2021-07-15 14:45:00,60.0,60.03,59.96,60.03,5982.0,50.4324,50.4577,50.3988,50.4577,5982.0
2021-07-15 14:50:00,60.03,60.03,59.95,59.99,9812.0,50.4577,50.4577,50.3904,50.424,9812.0
2021-07-15 14:55:00,59.98,60.04,59.97,59.97,19310.0,50.4156,50.4661,50.4072,50.4072,19310.0
2021-07-15 15:00:00,59.98,59.98,59.93,59.95,22646.0,50.4156,50.4156,50.3736,50.3904,22646.0
2021-07-15 15:05:00,59.94,60.06,59.93,60.04,14658.0,50.382,50.4829,50.3736,50.4661,14658.0
2021-07-15 15:10:00,60.04,60.11,60.04,60.04,42045.0,50.4661,50.5249,50.4661,50.4661,42045.0
2021-07-15 15:15:00,60.05,60.08,59.97,59.97,63881.0,50.4745,50.4997,50.4072,50.4072,63881.0
2021-07-15 15:20:00,59.97,60.08,59.91,60.01,132316.0,50.4072,50.4997,50.3568,50.4408,132316.0
2021-07-15 15:25:00,60.01,60.01,59.95,59.99,55817.0,50.4408,50.4408,50.3904,50.424,55817.0
2021-07-15 15:30:00,60.0,60.0,59.86,59.88,50032.0,50.4324,50.4324,50.3148,50.3316,50032.0
2021-07-15 15:35:00,59.87,59.94,59.86,59.9,54125.0,50.3232,50.382,50.3148,50.3484,54125.0
2021-07-15 15:40:00,59.9,59.91,59.81,59.84,73184.0,50.3484,50.3568,50.2727,50.298,73184.0
2021-07-15 15:45:00,59.84,59.91,59.76,59.8,131997.0,50.298,50.3568,50.2307,50.2643,131997.0
2021-07-15 15:50:00,59.8,59.99,59.78,59.79,204135.0,50.2643,50.424,50.2475,50.2559,204135.0
2021-07-15 15:55:00,59.8,59.95,59.79,59.88,193925.0,50.2643,50.3904,50.2559,50.3316,193925.0
2021-07-16 09:30:00,60.15,60.37,59.9,59.95,82257.0,50.5585,50.7434,50.3484,50.3904,82257.0
2021-07-16 09:35:00,59.93,60.18,59.84,59.92,19991.0,50.3736,50.5837,50.298,50.3652,19991.0
2021-07-16 09:40:00,59.9,59.92,59.68,59.73,29375.0,50.3484,50.3652,50.1635,50.2055,29375.0
2021-07-16 09:45:00,59.75,59.82,59.52,59.61,40999.0,50.2223,50.2811,50.029,50.1046,40999.0
2021-07-16 09:50:00,59.61,59.71,59.52,59.57,24589.0,50.1046,50.1887,50.029,50.071,24589.0
2021-07-16 09:55:00,59.61,59.72,59.55,59.55,35818.0,50.1046,50.1971,50.0542,50.0542,35818.0
2021-07-16 10:00:00,59.59,59.63,59.38,59.54,24792.0,50.0878,50.1214,49.9113,50.0458,24792.0
2021-07-16 10:05:00,59.51,59.61,59.43,59.58,17388.0,50.0206,50.1046,49.9533,50.0794,17388.0
2021-07-16 10:10:00,59.6,59.61,59.49,59.51,20252.0,50.0962,50.1046,50.0038,50.0206,20252.0
2021-07-16 10:15:00,59.5,59.52,59.37,59.46,24170.0,50.0122,50.029,49.9029,49.9786,24170.0
2021-07-16 10:20:00,59.48,59.57,59.43,59.46,21571.0,49.9954,50.071,49.9533,49.9786,21571.0
2021-07-16 10:25:00,59.45,59.49,59.33,59.4,17083.0,49.9701,50.0038,49.8693,49.9281,17083.0
2021-07-16 10:30:00,59.42,59.58,59.37,59.53,20001.0,49.9449,50.0794,49.9029,50.0374,20001.0
2021-07-16 10:35:00,59.52,59.53,59.42,59.45,14710.0,50.029,50.0374,49.9449,49.9701,14710.0
2021-07-16 10:40:00,59.44,59.49,59.35,59.49,9672.0,49.9617,50.0038,49.8861,50.0038,9672.0
2021-07-16 10:45:00,59.49,59.51,59.35,59.37,35802.0,50.0038,50.0206,49.8861,49.9029,35802.0
2021-07-16 10:50:00,59.38,59.73,59.35,59.71,12670.0,49.9113,50.2055,49.8861,50.1887,12670.0
2021-07-16 10:55:00,59.71,59.71,59.57,59.67,48776.0,50.1887,50.1887,50.071,50.1551,48776.0
2021-07-16 11:00:00,59.66,59.75,59.59,59.7,17798.0,50.1467,50.2223,50.0878,50.1803,17798.0
2021-07-16 11:05:00,59.7,59.83,59.69,59.74,22180.0,50.1803,50.2896,50.1719,50.2139,22180.0
2021-07-16 11:10:00,59.73,59.76,59.62,59.65,29616.0,50.2055,50.2307,50.113,50.1383,29616.0
2021-07-16 11:15:00,59.64,59.64,59.5,59.62,16624.0,50.1298,50.1298,50.0122,50.113,16624.0
2021-07-16 11:20:00,59.63,59.72,59.63,59.66,10625.0,50.1214,50.1971,50.1214,50.1467,10625.0
2021-07-16 11:25:00,59.67,59.68,59.63,59.63,10592.0,50.1551,50.1635,50.1214,50.1214,10592.0
2021-07-16 11:30:00,59.69,59.86,59.68,59.78,22540.0,50.1719,50.3148,50.1635,50.2475,22540.0
2021-07-16 11:35:00,59.77,59.8,59.71,59.79,18091.0,50.2391,50.2643,50.1887,50.2559,18091.0
2021-07-16 11:40:00,59.79,59.93,59.79,59.88,16071.0,50.2559,50.3736,50.2559,50.3316,16071.0
2021-07-16 11:45:00,59.88,59.88,59.84,59.87,9456.0,50.3316,50.3316,50.298,50.3232,9456.0
2021-07-16 11:50:00,59.88,59.89,59.8,59.81,16227.0,50.3316,50.34,50.2643,50.2727,16227.0
2021-07-16 11:55:00,59.8,59.84,59.73,59.74,29914.0,50.2643,50.298,50.2055,50.2139,29914.0
2021-07-16 12:00:00,59.74,59.75,59.64,59.72,24007.0,50.2139,50.2223,50.1298,50.1971,24007.0
2021-07-16 12:05:00,59.71,59.71,59.61,59.64,25600.0,50.1887,50.1887,50.1046,50.1298,25600.0
2021-07-16 12:10:00,59.64,59.7,59.63,59.64,16798.0,50.1298,50.1803,50.1214,50.1298,16798.0
2021-07-16 12:15:00,59.64,59.65,59.59,59.63,19656.0,50.1298,50.1383,50.0878,50.1214,19656.0
2021-07-16 12:20:00,59.64,59.65,59.54,59.55,21606.0,50.1298,50.1383,50.0458,50.0542,21606.0
2021-07-16 12:25:00,59.54,59.56,59.46,59.56,13401.0,50.0458,50.0626,49.9786,50.0626,13401.0
2021-07-16 12:30:00,59.55,59.56,59.44,59.52,30137.0,50.0542,50.0626,49.9617,50.029,30137.0
2021-07-16 12:35:00,59.52,59.54,59.44,59.44,11023.0,50.029,50.0458,49.9617,49.9617,11023.0
2021-07-16 12:40:00,59.43,59.44,59.37,59.38,11415.0,49.9533,49.9617,49.9029,49.9113,11415.0
2021-07-16 12:45:00,59.38,59.4,59.34,59.37,15589.0,49.9113,49.9281,49.8777,49.9029,15589.0
2021-07-16 12:50:00,59.37,59.39,59.34,59.35,15044.0,49.9029,49.9197,49.8777,49.8861,15044.0
2021-07-16 12:55:00,59.36,59.38,59.34,59.36,9045.0,49.8945,49.9113,49.8777,49.8945,9045.0
2021-07-16 13:00:00,59.35,59.37,59.29,59.37,18270.0,49.8861,49.9029,49.8357,49.9029,18270.0
2021-07-16 13:05:00,59.37,59.38,59.34,59.37,13996.0,49.9029,49.9113,49.8777,49.9029,13996.0
2021-07-16 13:10:00,59.38,59.38,59.34,59.34,9863.0,49.9113,49.9113,49.8777,49.8777,9863.0
2021-07-16 13:15:00,59.34,59.36,59.32,59.33,12526.0,49.8777,49.8945,49.8609,49.8693,12526.0
2021-07-16 13:20:00,59.33,59.35,59.31,59.34,14989.0,49.8693,49.8861,49.8525,49.8777,14989.0
2021-07-16 13:25:00,59.34,59.37,59.33,59.36,14701.0,49.8777,49.9029,49.8693,49.8945,14701.0
2021-07-16 13:30:00,59.36,59.37,59.27,59.28,16469.0,49.8945,49.9029,49.8188,49.8273,16469.0
2021-07-16 13:35:00,59.28,59.35,59.26,59.27,22784.0,49.8273,49.8861,49.8104,49.8188,22784.0
2021-07-16 13:40:00,59.27,59.29,59.18,59.2,15561.0,49.8188,49.8357,49.7432,49.76,15561.0
2021-07-16 13:45:00,59.19,59.21,59.15,59.18,17850.0,49.7516,49.7684,49.718,49.7432,17850.0
2021-07-16 13:50:00,59.19,59.21,59.17,59.19,14739.0,49.7516,49.7684,49.7348,49.7516,14739.0
2021-07-16 13:55:00,59.19,59.27,59.19,59.26,14623.0,49.7516,49.8188,49.7516,49.8104,14623.0
2021-07-16 14:00:00,59.27,59.28,59.16,59.19,15518.0,49.8188,49.8273,49.7264,49.7516,15518.0
2021-07-16 14:05:00,59.19,59.2,59.14,59.17,18748.0,49.7516,49.76,49.7096,49.7348,18748.0
2021-07-16 14:10:00,59.16,59.17,59.13,59.17,14993.0,49.7264,49.7348,49.7012,49.7348,14993.0
2021-07-16 14:15:00,59.18,59.24,59.16,59.2,22880.0,49.7432,49.7936,49.7264,49.76,22880.0
2021-07-16 14:20:00,59.21,59.27,59.2,59.25,15942.0,49.7684,49.8188,49.76,49.802,15942.0
2021-07-16 14:25:00,59.25,59.27,59.14,59.15,14099.0,49.802,49.8188,49.7096,49.718,14099.0
2021-07-16 14:30:00,59.14,59.22,59.14,59.21,14941.0,49.7096,49.7768,49.7096,49.7684,14941.0
2021-07-16 14:35:00,59.21,59.24,59.19,59.2,13684.0,49.7684,49.7936,49.7516,49.76,13684.0
2021-07-16 14:40:00,59.22,59.27,59.21,59.22,12394.0,49.7768,49.8188,49.7684,49.7768,12394.0
2021-07-16 14:45:00,59.22,59.31,59.21,59.28,9210.0,49.7768,49.8525,49.7684,49.8273,9210.0
2021-07-16 14:50:00,59.28,59.31,59.27,59.3,10543.0,49.8273,49.8525,49.8188,49.8441,10543.0
2021-07-16 14:55:00,59.3,59.32,59.26,59.31,16102.0,49.8441,49.8609,49.8104,49.8525,16102.0
2021-07-16 15:00:00,59.31,59.33,59.27,59.28,13210.0,49.8525,49.8693,49.8188,49.8273,13210.0
2021-07-16 15:05:00,59.28,59.31,59.24,59.29,20035.0,49.8273,49.8525,49.7936,49.8357,20035.0
2021-07-16 15:10:00,59.29,59.33,59.23,59.29,19634.0,49.8357,49.8693,49.7852,49.8357,19634.0
2021-07-16 15:15:00,59.29,59.33,59.25,59.33,14452.0,49.8357,49.8693,49.802,49.8693,14452.0
2021-07-16 15:20:00,59.32,59.34,59.27,59.28,20892.0,49.8609,49.8777,49.8188,49.8273,20892.0
2021-07-16 15:25:00,59.29,59.29,59.14,59.22,24230.0,49.8357,49.8357,49.7096,49.7768,24230.0
2021-07-16 15:30:00,59.22,59.25,59.17,59.23,35280.0,49.7768,49.802,49.7348,49.7852,35280.0
2021-07-16 15:35:00,59.23,59.23,59.05,59.09,63203.0,49.7852,49.7852,49.6339,49.6676,63203.0
2021-07-16 15:40:00,59.09,59.18,59.04,59.08,49662.0,49.6676,49.7432,49.6255,49.6591,49662.0
2021-07-16 15:45:00,59.07,59.1,59.04,59.09,61035.0,49.6507,49.676,49.6255,49.6676,61035.0
2021-07-16 15:50:00,59.09,59.17,59.07,59.12,77708.0,49.6676,49.7348,49.6507,49.6928,77708.0
2021-07-16 15:55:00,59.13,59.19,59.09,59.13,136229.0,49.7012,49.7516,49.6676,49.7012,136229.0
2021-07-19 09:30:00,58.31,58.42,57.88,58.29,78005.0,49.0119,49.1044,48.6505,48.9951,78005.0
2021-07-19 09:35:00,58.3,58.48,58.19,58.43,26213.0,49.0035,49.1548,48.9111,49.1128,26213.0
2021-07-19 09:40:00,58.44,58.48,58.24,58.32,32686.0,49.1212,49.1548,48.9531,49.0203,32686.0
2021-07-19 09:45:00,58.34,58.45,58.29,58.29,25415.0,49.0371,49.1296,48.9951,48.9951,25415.0
2021-07-19 09:50:00,58.26,58.26,57.97,57.98,32713.0,48.9699,48.9699,48.7261,48.7346,32713.0
2021-07-19 09:55:00,57.98,58.13,57.87,58.09,17506.0,48.7346,48.8606,48.6421,48.827,17506.0
2021-07-19 10:00:00,58.08,58.16,57.91,57.96,20426.0,48.8186,48.8858,48.6757,48.7177,20426.0
2021-07-19 10:05:00,57.96,58.07,57.92,58.06,16806.0,48.7177,48.8102,48.6841,48.8018,16806.0
2021-07-19 10:10:00,58.05,58.13,58.03,58.04,14258.0,48.7934,48.8606,48.7766,48.785,14258.0
2021-07-19 10:15:00,58.02,58.05,57.61,57.68,34871.0,48.7682,48.7934,48.4236,48.4824,34871.0
2021-07-19 10:20:00,57.65,58.15,57.61,58.12,16746.0,48.4572,48.8774,48.4236,48.8522,16746.0
2021-07-19 10:25:00,58.11,58.13,57.93,58.12,14297.0,48.8438,48.8606,48.6925,48.8522,14297.0
2021-07-19 10:30:00,58.09,58.25,58.09,58.19,25636.0,48.827,48.9615,48.827,48.9111,25636.0
2021-07-19 10:35:00,58.2,58.27,58.12,58.2,40125.0,48.9195,48.9783,48.8522,48.9195,40125.0
2021-07-19 10:40:00,58.18,58.18,58.04,58.15,21142.0,48.9027,48.9027,48.785,48.8774,21142.0
2021-07-19 10:45:00,58.14,58.19,58.05,58.05,14969.0,48.869,48.9111,48.7934,48.7934,14969.0
2021-07-19 10:50:00,58.06,58.08,57.9,57.93,20592.0,48.8018,48.8186,48.6673,48.6925,20592.0
2021-07-19 10:55:00,57.93,57.93,57.77,57.77,16263.0,48.6925,48.6925,48.558,48.558,16263.0
2021-07-19 11:00:00,57.78,57.98,57.74,57.98,20744.0,48.5664,48.7346,48.5328,48.7346,20744.0
2021-07-19 11:05:00,57.96,58.0,57.85,58.0,25537.0,48.7177,48.7514,48.6253,48.7514,25537.0
2021-07-19 11:10:00,57.99,58.13,57.92,58.12,15007.0,48.743,48.8606,48.6841,48.8522,15007.0
2021-07-19 11:15:00,58.1,58.21,58.1,58.13,9908.0,48.8354,48.9279,48.8354,48.8606,9908.0
2021-07-19 11:20:00,58.1,58.1,57.92,57.95,15876.0,48.8354,48.8354,48.6841,48.7093,15876.0
2021-07-19 11:25:00,57.94,57.95,57.8,57.81,22749.0,48.7009,48.7093,48.5833,48.5917,22749.0
2021-07-19 11:30:00,57.77,57.94,57.75,57.92,18429.0,48.558,48.7009,48.5412,48.6841,18429.0
2021-07-19 11:35:00,57.91,57.93,57.82,57.92,11213.0,48.6757,48.6925,48.6001,48.6841,11213.0
2021-07-19 11:40:00,57.92,57.93,57.86,57.88,12335.0,48.6841,48.6925,48.6337,48.6505,12335.0
2021-07-19 11:45:00,57.89,57.93,57.81,57.82,18353.0,48.6589,48.6925,48.5917,48.6001,18353.0
2021-07-19 11:50:00,57.82,57.88,57.78,57.8,16474.0,48.6001,48.6505,48.5664,48.5833,16474.0
2021-07-19 11:55:00,57.79,57.99,57.79,57.96,12726.0,48.5748,48.743,48.5748,48.7177,12726.0
2021-07-19 12:00:00,57.96,57.96,57.74,57.84,23619.0,48.7177,48.7177,48.5328,48.6169,23619.0
2021-07-19 12:05:00,57.83,57.86,57.73,57.75,15275.0,48.6085,48.6337,48.5244,48.5412,15275.0
2021-07-19 12:10:00,57.74,57.74,57.67,57.7,17237.0,48.5328,48.5328,48.474,48.4992,17237.0
2021-07-19 12:15:00,57.67,57.73,57.59,57.59,16048.0,48.474,48.5244,48.4067,48.4067,16048.0
2021-07-19 12:20:00,57.59,57.59,57.54,57.55,14199.0,48.4067,48.4067,48.3647,48.3731,14199.0
2021-07-19 12:25:00,57.56,57.59,57.45,57.46,16277.0,48.3815,48.4067,48.2891,48.2975,16277.0
2021-07-19 12:30:00,57.46,57.52,57.42,57.52,19107.0,48.2975,48.3479,48.2638,48.3479,19107.0
2021-07-19 12:35:00,57.51,57.53,57.45,57.46,15903.0,48.3395,48.3563,48.2891,48.2975,15903.0
2021-07-19 12:40:00,57.46,57.49,57.36,57.38,15885.0,48.2975,48.3227,48.2134,48.2302,15885.0
2021-07-19 12:45:00,57.38,57.44,57.35,57.39,30691.0,48.2302,48.2807,48.205,48.2386,30691.0
2021-07-19 12:50:00,57.38,57.56,57.37,57.5,23237.0,48.2302,48.3815,48.2218,48.3311,23237.0
2021-07-19 12:55:00,57.49,57.54,57.43,57.52,14090.0,48.3227,48.3647,48.2723,48.3479,14090.0
2021-07-19 13:00:00,57.52,57.68,57.51,57.66,10304.0,48.3479,48.4824,48.3395,48.4656,10304.0
2021-07-19 13:05:00,57.67,57.73,57.64,57.73,11322.0,48.474,48.5244,48.4488,48.5244,11322.0
2021-07-19 13:10:00,57.7,57.7,57.6,57.62,7005.0,48.4992,48.4992,48.4151,48.432,7005.0
2021-07-19 13:15:00,57.64,57.67,57.61,57.63,10083.0,48.4488,48.474,48.4236,48.4404,10083.0
2021-07-19 13:20:00,57.62,57.66,57.55,57.63,12589.0,48.432,48.4656,48.3731,48.4404,12589.0
2021-07-19 13:25:00,57.62,57.62,57.56,57.61,6224.0,48.432,48.432,48.3815,48.4236,6224.0
2021-07-19 13:30:00,57.57,57.58,57.44,57.46,10005.0,48.3899,48.3983,48.2807,48.2975,10005.0
2021-07-19 13:35:00,57.46,57.54,57.46,57.48,10917.0,48.2975,48.3647,48.2975,48.3143,10917.0
2021-07-19 13:40:00,57.47,57.5,57.4,57.41,13881.0,48.3059,48.3311,48.247,48.2554,13881.0
2021-07-19 13:45:00,57.41,57.49,57.37,57.37,16897.0,48.2554,48.3227,48.2218,48.2218,16897.0
2021-07-19 13:50:00,57.37,57.47,57.35,57.47,14473.0,48.2218,48.3059,48.205,48.3059,14473.0
2021-07-19 13:55:00,57.48,57.48,57.36,57.38,10985.0,48.3143,48.3143,48.2134,48.2302,10985.0
2021-07-19 14:00:00,57.39,57.59,57.39,57.5,20736.0,48.2386,48.4067,48.2386,48.3311,20736.0
2021-07-19 14:05:00,57.5,57.5,57.36,57.37,8654.0,48.3311,48.3311,48.2134,48.2218,8654.0
2021-07-19 14:10:00,57.38,57.48,57.37,57.43,13507.0,48.2302,48.3143,48.2218,48.2723,13507.0
2021-07-19 14:15:00,57.43,57.45,57.39,57.45,14528.0,48.2723,48.2891,48.2386,48.2891,14528.0
2021-07-19 14:20:00,57.46,57.48,57.39,57.39,12825.0,48.2975,48.3143,48.2386,48.2386,12825.0
2021-07-19 14:25:00,57.39,57.44,57.35,57.43,19583.0,48.2386,48.2807,48.205,48.2723,19583.0
2021-07-19 14:30:00,57.42,57.43,57.32,57.41,21331.0,48.2638,48.2723,48.1798,48.2554,21331.0
2021-07-19 14:35:00,57.42,57.43,57.29,57.33,22420.0,48.2638,48.2723,48.1546,48.1882,22420.0
2021-07-19 14:40:00,57.32,57.38,57.31,57.37,15965.0,48.1798,48.2302,48.1714,48.2218,15965.0
2021-07-19 14:45:00,57.36,57.43,57.31,57.41,17065.0,48.2134,48.2723,48.1714,48.2554,17065.0
2021-07-19 14:50:00,57.43,57.46,57.32,57.34,16155.0,48.2723,48.2975,48.1798,48.1966,16155.0
2021-07-19 14:55:00,57.34,57.36,57.24,57.27,31928.0,48.1966,48.2134,48.1126,48.1378,31928.0
2021-07-19 15:00:00,57.27,57.27,57.13,57.18,29291.0,48.1378,48.1378,48.0201,48.0621,29291.0
2021-07-19 15:05:00,57.17,57.25,57.12,57.23,19445.0,48.0537,48.121,48.0117,48.1041,19445.0
2021-07-19 15:10:00,57.23,57.41,57.22,57.34,57839.0,48.1041,48.2554,48.0957,48.1966,57839.0
2021-07-19 15:15:00,57.33,57.36,57.28,57.3,26941.0,48.1882,48.2134,48.1462,48.163,26941.0
2021-07-19 15:20:00,57.31,57.4,57.31,57.32,39234.0,48.1714,48.247,48.1714,48.1798,39234.0
2021-07-19 15:25:00,57.33,57.41,57.32,57.37,27823.0,48.1882,48.2554,48.1798,48.2218,27823.0
2021-07-19 15:30:00,57.36,57.52,57.34,57.52,33667.0,48.2134,48.3479,48.1966,48.3479,33667.0
2021-07-19 15:35:00,57.52,57.6,57.47,57.58,45546.0,48.3479,48.4151,48.3059,48.3983,45546.0
2021-07-19 15:40:00,57.58,57.64,57.57,57.59,49351.0,48.3983,48.4488,48.3899,48.4067,49351.0
2021-07-19 15:45:00,57.6,57.75,57.55,57.75,66269.0,48.4151,48.5412,48.3731,48.5412,66269.0
2021-07-19 15:50:00,57.76,57.82,57.65,57.75,97516.0,48.5496,48.6001,48.4572,48.5412,97516.0
2021-07-19 15:55:00,57.74,57.81,57.69,57.78,191419.0,48.5328,48.5917,48.4908,48.5664,191419.0
2021-07-20 09:30:00,57.9,58.05,57.77,58.05,54426.0,48.6673,48.7934,48.558,48.7934,54426.0
2021-07-20 09:35:00,58.07,58.16,57.92,58.07,19147.0,48.8102,48.8858,48.6841,48.8102,19147.0
2021-07-20 09:40:00,58.06,58.26,57.89,58.23,15027.0,48.8018,48.9699,48.6589,48.9447,15027.0
2021-07-20 09:45:00,58.23,58.35,58.17,58.28,17758.0,48.9447,49.0456,48.8943,48.9867,17758.0
2021-07-20 09:50:00,58.3,58.47,58.28,58.44,14985.0,49.0035,49.1464,48.9867,49.1212,14985.0
2021-07-20 09:55:00,58.45,58.63,58.45,58.59,18700.0,49.1296,49.2809,49.1296,49.2473,18700.0
2021-07-20 10:00:00,58.63,58.81,58.59,58.77,25040.0,49.2809,49.4322,49.2473,49.3986,25040.0
2021-07-20 10:05:00,58.76,58.82,58.63,58.7,17792.0,49.3902,49.4406,49.2809,49.3397,17792.0
2021-07-20 10:10:00,58.7,58.82,58.7,58.76,9584.0,49.3397,49.4406,49.3397,49.3902,9584.0
2021-07-20 10:15:00,58.77,58.94,58.77,58.93,20396.0,49.3986,49.5415,49.3986,49.5331,20396.0
2021-07-20 10:20:00,58.93,58.93,58.77,58.8,13489.0,49.5331,49.5331,49.3986,49.4238,13489.0
2021-07-20 10:25:00,58.8,58.98,58.8,58.95,39474.0,49.4238,49.5751,49.4238,49.5499,39474.0
2021-07-20 10:30:00,58.95,58.95,58.76,58.83,34122.0,49.5499,49.5499,49.3902,49.449,34122.0
2021-07-20 10:35:00,58.84,58.98,58.81,58.96,75329.0,49.4574,49.5751,49.4322,49.5583,75329.0
2021-07-20 10:40:00,58.98,59.0,58.77,58.83,71302.0,49.5751,49.5919,49.3986,49.449,71302.0
2021-07-20 10:45:00,58.84,58.99,58.8,58.96,10103.0,49.4574,49.5835,49.4238,49.5583,10103.0
2021-07-20 10:50:00,58.98,58.98,58.82,58.87,7134.0,49.5751,49.5751,49.4406,49.4826,7134.0
2021-07-20 10:55:00,58.86,58.96,58.84,58.92,14586.0,49.4742,49.5583,49.4574,49.5247,14586.0
2021-07-20 11:00:00,58.93,59.01,58.9,58.92,15940.0,49.5331,49.6003,49.5078,49.5247,15940.0
2021-07-20 11:05:00,58.92,58.93,58.75,58.82,17317.0,49.5247,49.5331,49.3818,49.4406,17317.0
2021-07-20 11:10:00,58.82,58.88,58.76,58.78,17398.0,49.4406,49.491,49.3902,49.407,17398.0
2021-07-20 11:15:00,58.78,58.81,58.72,58.73,12523.0,49.407,49.4322,49.3566,49.365,12523.0
2021-07-20 11:20:00,58.73,58.86,58.73,58.8,20614.0,49.365,49.4742,49.365,49.4238,20614.0
2021-07-20 11:25:00,58.76,58.79,58.64,58.67,6576.0,49.3902,49.4154,49.2893,49.3145,6576.0
2021-07-20 11:30:00,58.65,58.74,58.64,58.73,13919.0,49.2977,49.3734,49.2893,49.365,13919.0
2021-07-20 11:35:00,58.73,58.75,58.69,58.72,7618.0,49.365,49.3818,49.3313,49.3566,7618.0
2021-07-20 11:40:00,58.73,58.76,58.69,58.74,4133.0,49.365,49.3902,49.3313,49.3734,4133.0
2021-07-20 11:45:00,58.77,58.87,58.75,58.83,39779.0,49.3986,49.4826,49.3818,49.449,39779.0
2021-07-20 11:50:00,58.82,58.99,58.82,58.96,17343.0,49.4406,49.5835,49.4406,49.5583,17343.0
2021-07-20 11:55:00,58.96,59.02,58.95,59.02,5769.0,49.5583,49.6087,49.5499,49.6087,5769.0
2021-07-20 12:00:00,59.02,59.06,58.91,58.92,11934.0,49.6087,49.6423,49.5163,49.5247,11934.0
2021-07-20 12:05:00,58.93,58.95,58.83,58.95,12206.0,49.5331,49.5499,49.449,49.5499,12206.0
2021-07-20 12:10:00,58.94,59.0,58.92,58.97,8199.0,49.5415,49.5919,49.5247,49.5667,8199.0
2021-07-20 12:15:00,58.97,59.1,58.97,59.09,9145.0,49.5667,49.676,49.5667,49.6676,9145.0
2021-07-20 12:20:00,59.1,59.15,59.04,59.13,9850.0,49.676,49.718,49.6255,49.7012,9850.0
2021-07-20 12:25:00,59.14,59.14,59.02,59.04,8852.0,49.7096,49.7096,49.6087,49.6255,8852.0
2021-07-20 12:30:00,59.04,59.12,59.02,59.09,9942.0,49.6255,49.6928,49.6087,49.6676,9942.0
2021-07-20 12:35:00,59.1,59.11,59.01,59.01,6420.0,49.676,49.6844,49.6003,49.6003,6420.0
2021-07-20 12:40:00,59.02,59.06,58.99,59.0,12315.0,49.6087,49.6423,49.5835,49.5919,12315.0
2021-07-20 12:45:00,58.96,59.04,58.94,59.01,12498.0,49.5583,49.6255,49.5415,49.6003,12498.0
2021-07-20 12:50:00,59.02,59.13,59.02,59.06,11510.0,49.6087,49.7012,49.6087,49.6423,11510.0
2021-07-20 12:55:00,59.07,59.09,58.94,58.94,6132.0,49.6507,49.6676,49.5415,49.5415,6132.0
2021-07-20 13:00:00,58.95,59.0,58.88,58.88,12922.0,49.5499,49.5919,49.491,49.491,12922.0
2021-07-20 13:05:00,58.89,58.93,58.87,58.89,5047.0,49.4994,49.5331,49.4826,49.4994,5047.0
2021-07-20 13:10:00,58.89,58.93,58.84,58.91,10097.0,49.4994,49.5331,49.4574,49.5163,10097.0
2021-07-20 13:15:00,58.91,58.91,58.82,58.86,12980.0,49.5163,49.5163,49.4406,49.4742,12980.0
2021-07-20 13:20:00,58.87,58.89,58.82,58.84,15513.0,49.4826,49.4994,49.4406,49.4574,15513.0
2021-07-20 13:25:00,58.83,58.84,58.77,58.78,19821.0,49.449,49.4574,49.3986,49.407,19821.0
2021-07-20 13:30:00,58.78,58.86,58.78,58.84,11181.0,49.407,49.4742,49.407,49.4574,11181.0
2021-07-20 13:35:00,58.83,58.84,58.76,58.79,15380.0,49.449,49.4574,49.3902,49.4154,15380.0
2021-07-20 13:40:00,58.8,58.84,58.78,58.79,13055.0,49.4238,49.4574,49.407,49.4154,13055.0
2021-07-20 13:45:00,58.8,58.82,58.73,58.74,14437.0,49.4238,49.4406,49.365,49.3734,14437.0
2021-07-20 13:50:00,58.75,58.79,58.72,58.76,10979.0,49.3818,49.4154,49.3566,49.3902,10979.0
2021-07-20 13:55:00,58.76,58.83,58.76,58.78,9210.0,49.3902,49.449,49.3902,49.407,9210.0
2021-07-20 14:00:00,58.8,58.86,58.8,58.85,8212.0,49.4238,49.4742,49.4238,49.4658,8212.0
2021-07-20 14:05:00,58.84,58.86,58.72,58.72,17022.0,49.4574,49.4742,49.3566,49.3566,17022.0
2021-07-20 14:10:00,58.72,58.76,58.66,58.69,18437.0,49.3566,49.3902,49.3061,49.3313,18437.0
2021-07-20 14:15:00,58.68,58.72,58.66,58.67,13632.0,49.3229,49.3566,49.3061,49.3145,13632.0
2021-07-20 14:20:00,58.66,58.66,58.6,58.62,20258.0,49.3061,49.3061,49.2557,49.2725,20258.0
2021-07-20 14:25:00,58.61,58.61,58.55,58.57,13111.0,49.2641,49.2641,49.2137,49.2305,13111.0
2021-07-20 14:30:00,58.58,58.64,58.57,58.59,21243.0,49.2389,49.2893,49.2305,49.2473,21243.0
2021-07-20 14:35:00,58.6,58.7,58.6,58.64,19996.0,49.2557,49.3397,49.2557,49.2893,19996.0
2021-07-20 14:40:00,58.64,58.75,58.64,58.69,19161.0,49.2893,49.3818,49.2893,49.3313,19161.0
2021-07-20 14:45:00,58.69,58.71,58.6,58.62,26563.0,49.3313,49.3481,49.2557,49.2725,26563.0
2021-07-20 14:50:00,58.61,58.69,58.59,58.6,17753.0,49.2641,49.3313,49.2473,49.2557,17753.0
2021-07-20 14:55:00,58.56,58.57,58.42,58.44,61840.0,49.2221,49.2305,49.1044,49.1212,61840.0
2021-07-20 15:00:00,58.45,58.47,58.29,58.29,27680.0,49.1296,49.1464,48.9951,48.9951,27680.0
2021-07-20 15:05:00,58.3,58.37,58.3,58.37,19027.0,49.0035,49.0624,49.0035,49.0624,19027.0
2021-07-20 15:10:00,58.37,58.42,58.37,58.41,22314.0,49.0624,49.1044,49.0624,49.096,22314.0
2021-07-20 15:15:00,58.4,58.44,58.37,58.42,28793.0,49.0876,49.1212,49.0624,49.1044,28793.0
2021-07-20 15:20:00,58.42,58.42,58.38,58.4,23875.0,49.1044,49.1044,49.0708,49.0876,23875.0
2021-07-20 15:25:00,58.39,58.41,58.29,58.33,24341.0,49.0792,49.096,48.9951,49.0287,24341.0
2021-07-20 15:30:00,58.31,58.37,58.26,58.37,30774.0,49.0119,49.0624,48.9699,49.0624,30774.0
2021-07-20 15:35:00,58.37,58.46,58.34,58.37,38092.0,49.0624,49.138,49.0371,49.0624,38092.0
2021-07-20 15:40:00,58.36,58.37,58.27,58.28,34206.0,49.054,49.0624,48.9783,48.9867,34206.0
2021-07-20 15:45:00,58.27,58.42,58.27,58.42,51377.0,48.9783,49.1044,48.9783,49.1044,51377.0
2021-07-20 15:50:00,58.42,58.44,58.27,58.27,76590.0,49.1044,49.1212,48.9783,48.9783,76590.0
2021-07-20 15:55:00,58.27,58.28,58.15,58.25,211339.0,48.9783,48.9867,48.8774,48.9615,211339.0
2021-07-21 09:30:00,58.81,58.93,58.61,58.76,36112.0,49.4322,49.5331,49.2641,49.3902,36112.0
2021-07-21 09:35:00,58.75,58.82,58.69,58.8,11890.0,49.3818,49.4406,49.3313,49.4238,11890.0
2021-07-21 09:40:00,58.79,58.86,58.73,58.77,12502.0,49.4154,49.4742,49.365,49.3986,12502.0
2021-07-21 09:45:00,58.8,58.84,58.73,58.81,27000.0,49.4238,49.4574,49.365,49.4322,27000.0
2021-07-21 09:50:00,58.83,58.86,58.78,58.84,22970.0,49.449,49.4742,49.407,49.4574,22970.0
2021-07-21 09:55:00,58.8,58.84,58.75,58.81,20720.0,49.4238,49.4574,49.3818,49.4322,20720.0
2021-07-21 10:00:00,58.83,58.94,58.75,58.78,50815.0,49.449,49.5415,49.3818,49.407,50815.0
2021-07-21 10:05:00,58.78,58.88,58.77,58.87,17758.0,49.407,49.491,49.3986,49.4826,17758.0
2021-07-21 10:10:00,58.89,59.0,58.89,58.96,13871.0,49.4994,49.5919,49.4994,49.5583,13871.0
2021-07-21 10:15:00,59.0,59.0,58.85,58.87,13030.0,49.5919,49.5919,49.4658,49.4826,13030.0
2021-07-21 10:20:00,58.88,58.96,58.75,58.75,9183.0,49.491,49.5583,49.3818,49.3818,9183.0
2021-07-21 10:25:00,58.79,58.8,58.64,58.65,27498.0,49.4154,49.4238,49.2893,49.2977,27498.0
2021-07-21 10:30:00,58.64,58.68,58.58,58.61,13390.0,49.2893,49.3229,49.2389,49.2641,13390.0
2021-07-21 10:35:00,58.63,58.73,58.62,58.73,12571.0,49.2809,49.365,49.2725,49.365,12571.0
2021-07-21 10:40:00,58.73,58.78,58.71,58.77,8181.0,49.365,49.407,49.3481,49.3986,8181.0
2021-07-21 10:45:00,58.76,58.88,58.76,58.78,20426.0,49.3902,49.491,49.3902,49.407,20426.0
2021-07-21 10:50:00,58.79,58.86,58.77,58.79,10013.0,49.4154,49.4742,49.3986,49.4154,10013.0
2021-07-21 10:55:00,58.8,58.89,58.8,58.84,7405.0,49.4238,49.4994,49.4238,49.4574,7405.0
2021-07-21 11:00:00,58.84,58.89,58.75,58.76,8546.0,49.4574,49.4994,49.3818,49.3902,8546.0
2021-07-21 11:05:00,58.78,58.83,58.7,58.71,21427.0,49.407,49.449,49.3397,49.3481,21427.0
2021-07-21 11:10:00,58.71,58.73,58.6,58.66,16843.0,49.3481,49.365,49.2557,49.3061,16843.0
2021-07-21 11:15:00,58.65,58.69,58.63,58.68,18489.0,49.2977,49.3313,49.2809,49.3229,18489.0
2021-07-21 11:20:00,58.67,58.71,58.63,58.64,14638.0,49.3145,49.3481,49.2809,49.2893,14638.0
2021-07-21 11:25:00,58.64,58.66,58.57,58.58,14131.0,49.2893,49.3061,49.2305,49.2389,14131.0
2021-07-21 11:30:00,58.56,58.67,58.55,58.6,9131.0,49.2221,49.3145,49.2137,49.2557,9131.0
2021-07-21 11:35:00,58.6,58.66,58.55,58.64,11680.0,49.2557,49.3061,49.2137,49.2893,11680.0
2021-07-21 11:40:00,58.65,58.76,58.65,58.71,75479.0,49.2977,49.3902,49.2977,49.3481,75479.0
2021-07-21 11:45:00,58.7,58.75,58.65,58.74,17075.0,49.3397,49.3818,49.2977,49.3734,17075.0
2021-07-21 11:50:00,58.76,58.84,58.75,58.78,22745.0,49.3902,49.4574,49.3818,49.407,22745.0
2021-07-21 11:55:00,58.78,58.79,58.69,58.69,5468.0,49.407,49.4154,49.3313,49.3313,5468.0
2021-07-21 12:00:00,58.67,58.68,58.61,58.62,10600.0,49.3145,49.3229,49.2641,49.2725,10600.0
2021-07-21 12:05:00,58.63,58.65,58.6,58.62,16687.0,49.2809,49.2977,49.2557,49.2725,16687.0
2021-07-21 12:10:00,58.61,58.64,58.6,58.63,13318.0,49.2641,49.2893,49.2557,49.2809,13318.0
2021-07-21 12:15:00,58.62,58.65,58.58,58.65,22109.0,49.2725,49.2977,49.2389,49.2977,22109.0
2021-07-21 12:20:00,58.65,58.68,58.63,58.67,15152.0,49.2977,49.3229,49.2809,49.3145,15152.0
2021-07-21 12:25:00,58.66,58.66,58.62,58.63,7395.0,49.3061,49.3061,49.2725,49.2809,7395.0
2021-07-21 12:30:00,58.64,58.67,58.59,58.65,15518.0,49.2893,49.3145,49.2473,49.2977,15518.0
2021-07-21 12:35:00,58.65,58.66,58.61,58.63,13741.0,49.2977,49.3061,49.2641,49.2809,13741.0
2021-07-21 12:40:00,58.62,58.64,58.57,58.59,10134.0,49.2725,49.2893,49.2305,49.2473,10134.0
2021-07-21 12:45:00,58.59,58.68,58.57,58.68,20187.0,49.2473,49.3229,49.2305,49.3229,20187.0
2021-07-21 12:50:00,58.68,58.69,58.61,58.62,8624.0,49.3229,49.3313,49.2641,49.2725,8624.0
2021-07-21 12:55:00,58.64,58.67,58.61,58.63,8744.0,49.2893,49.3145,49.2641,49.2809,8744.0
2021-07-21 13:00:00,58.62,58.77,58.62,58.72,16068.0,49.2725,49.3986,49.2725,49.3566,16068.0
2021-07-21 13:05:00,58.72,58.76,58.68,58.73,38469.0,49.3566,49.3902,49.3229,49.365,38469.0
2021-07-21 13:10:00,58.72,58.81,58.72,58.75,35452.0,49.3566,49.4322,49.3566,49.3818,35452.0
2021-07-21 13:15:00,58.74,58.75,58.68,58.68,8229.0,49.3734,49.3818,49.3229,49.3229,8229.0
2021-07-21 13:20:00,58.68,58.75,58.65,58.74,12808.0,49.3229,49.3818,49.2977,49.3734,12808.0
2021-07-21 13:25:00,58.74,58.77,58.73,58.75,8258.0,49.3734,49.3986,49.365,49.3818,8258.0
2021-07-21 13:30:00,58.75,58.79,58.7,58.78,5587.0,49.3818,49.4154,49.3397,49.407,5587.0
2021-07-21 13:35:00,58.77,58.82,58.76,58.77,9338.0,49.3986,49.4406,49.3902,49.3986,9338.0
2021-07-21 13:40:00,58.78,58.78,58.71,58.74,10451.0,49.407,49.407,49.3481,49.3734,10451.0
2021-07-21 13:45:00,58.74,58.74,58.65,58.67,12329.0,49.3734,49.3734,49.2977,49.3145,12329.0
2021-07-21 13:50:00,58.67,58.71,58.66,58.71,9334.0,49.3145,49.3481,49.3061,49.3481,9334.0
2021-07-21 13:55:00,58.71,58.71,58.64,58.65,10599.0,49.3481,49.3481,49.2893,49.2977,10599.0
2021-07-21 14:00:00,58.66,58.69,58.63,58.68,8046.0,49.3061,49.3313,49.2809,49.3229,8046.0
2021-07-21 14:05:00,58.69,58.74,58.69,58.72,8600.0,49.3313,49.3734,49.3313,49.3566,8600.0
2021-07-21 14:10:00,58.73,58.73,58.69,58.7,7527.0,49.365,49.365,49.3313,49.3397,7527.0
2021-07-21 14:15:00,58.71,58.73,58.7,58.72,13778.0,49.3481,49.365,49.3397,49.3566,13778.0
2021-07-21 14:20:00,58.72,58.72,58.63,58.64,22417.0,49.3566,49.3566,49.2809,49.2893,22417.0
2021-07-21 14:25:00,58.66,58.7,58.65,58.7,6413.0,49.3061,49.3397,49.2977,49.3397,6413.0
2021-07-21 14:30:00,58.68,58.68,58.64,58.65,8852.0,49.3229,49.3229,49.2893,49.2977,8852.0
2021-07-21 14:35:00,58.65,58.68,58.63,58.67,12838.0,49.2977,49.3229,49.2809,49.3145,12838.0
2021-07-21 14:40:00,58.66,58.72,58.64,58.7,20110.0,49.3061,49.3566,49.2893,49.3397,20110.0
2021-07-21 14:45:00,58.7,58.72,58.66,58.67,7643.0,49.3397,49.3566,49.3061,49.3145,7643.0
2021-07-21 14:50:00,58.67,58.74,58.66,58.7,12859.0,49.3145,49.3734,49.3061,49.3397,12859.0
2021-07-21 14:55:00,58.7,58.73,58.69,58.71,11285.0,49.3397,49.365,49.3313,49.3481,11285.0
2021-07-21 15:00:00,58.7,58.71,58.66,58.67,15482.0,49.3397,49.3481,49.3061,49.3145,15482.0
2021-07-21 15:05:00,58.67,58.7,58.66,58.68,7588.0,49.3145,49.3397,49.3061,49.3229,7588.0
2021-07-21 15:10:00,58.68,58.68,58.56,58.56,18798.0,49.3229,49.3229,49.2221,49.2221,18798.0
2021-07-21 15:15:00,58.56,58.58,58.52,58.55,20539.0,49.2221,49.2389,49.1884,49.2137,20539.0
2021-07-21 15:20:00,58.54,58.58,58.51,58.58,15104.0,49.2053,49.2389,49.18,49.2389,15104.0
2021-07-21 15:25:00,58.58,58.58,58.47,58.49,14569.0,49.2389,49.2389,49.1464,49.1632,14569.0
2021-07-21 15:30:00,58.5,58.51,58.47,58.51,20829.0,49.1716,49.18,49.1464,49.18,20829.0
2021-07-21 15:35:00,58.51,58.58,58.51,58.51,31605.0,49.18,49.2389,49.18,49.18,31605.0
2021-07-21 15:40:00,58.52,58.57,58.5,58.52,22001.0,49.1884,49.2305,49.1716,49.1884,22001.0
2021-07-21 15:45:00,58.52,58.56,58.45,58.47,38142.0,49.1884,49.2221,49.1296,49.1464,38142.0
2021-07-21 15:50:00,58.46,58.58,58.42,58.56,82773.0,49.138,49.2389,49.1044,49.2221,82773.0
2021-07-21 15:55:00,58.56,58.57,58.44,58.48,160097.0,49.2221,49.2305,49.1212,49.1548,160097.0
2021-07-22 09:30:00,58.55,58.68,58.01,58.03,29660.0,49.2137,49.3229,48.7598,48.7766,29660.0
2021-07-22 09:35:00,58.0,58.0,57.67,57.84,37604.0,48.7514,48.7514,48.474,48.6169,37604.0
2021-07-22 09:40:00,57.87,57.96,57.76,57.92,15243.0,48.6421,48.7177,48.5496,48.6841,15243.0
2021-07-22 09:45:00,57.94,58.08,57.91,57.92,13703.0,48.7009,48.8186,48.6757,48.6841,13703.0
2021-07-22 09:50:00,57.92,57.97,57.81,57.9,11004.0,48.6841,48.7261,48.5917,48.6673,11004.0
2021-07-22 09:55:00,57.89,57.93,57.83,57.92,11941.0,48.6589,48.6925,48.6085,48.6841,11941.0
2021-07-22 10:00:00,57.91,57.93,57.73,57.81,15554.0,48.6757,48.6925,48.5244,48.5917,15554.0
2021-07-22 10:05:00,57.83,57.98,57.77,57.98,9818.0,48.6085,48.7346,48.558,48.7346,9818.0
2021-07-22 10:10:00,58.0,58.04,57.98,57.99,11954.0,48.7514,48.785,48.7346,48.743,11954.0
2021-07-22 10:15:00,58.01,58.07,57.98,57.99,16136.0,48.7598,48.8102,48.7346,48.743,16136.0
2021-07-22 10:20:00,57.98,58.01,57.94,57.94,7019.0,48.7346,48.7598,48.7009,48.7009,7019.0
2021-07-22 10:25:00,57.94,58.0,57.85,57.9,6714.0,48.7009,48.7514,48.6253,48.6673,6714.0
2021-07-22 10:30:00,57.9,57.93,57.82,57.84,13642.0,48.6673,48.6925,48.6001,48.6169,13642.0
2021-07-22 10:35:00,57.84,57.91,57.83,57.91,12176.0,48.6169,48.6757,48.6085,48.6757,12176.0
2021-07-22 10:40:00,57.9,57.96,57.9,57.92,8281.0,48.6673,48.7177,48.6673,48.6841,8281.0
2021-07-22 10:45:00,57.94,57.95,57.85,57.86,12689.0,48.7009,48.7093,48.6253,48.6337,12689.0
2021-07-22 10:50:00,57.85,57.91,57.75,57.91,6403.0,48.6253,48.6757,48.5412,48.6757,6403.0
2021-07-22 10:55:00,57.92,57.92,57.84,57.84,8039.0,48.6841,48.6841,48.6169,48.6169,8039.0
2021-07-22 11:00:00,57.84,57.84,57.66,57.68,8656.0,48.6169,48.6169,48.4656,48.4824,8656.0
2021-07-22 11:05:00,57.68,57.88,57.67,57.86,19231.0,48.4824,48.6505,48.474,48.6337,19231.0
2021-07-22 11:10:00,57.85,57.9,57.84,57.88,7129.0,48.6253,48.6673,48.6169,48.6505,7129.0
2021-07-22 11:15:00,57.86,57.95,57.85,57.86,15055.0,48.6337,48.7093,48.6253,48.6337,15055.0
2021-07-22 11:20:00,57.87,57.87,57.73,57.77,9151.0,48.6421,48.6421,48.5244,48.558,9151.0
2021-07-22 11:25:00,57.77,57.81,57.71,57.8,8169.0,48.558,48.5917,48.5076,48.5833,8169.0
2021-07-22 11:30:00,57.79,57.91,57.78,57.82,32035.0,48.5748,48.6757,48.5664,48.6001,32035.0
2021-07-22 11:35:00,57.81,57.94,57.81,57.94,33117.0,48.5917,48.7009,48.5917,48.7009,33117.0
2021-07-22 11:40:00,57.93,57.93,57.84,57.85,9785.0,48.6925,48.6925,48.6169,48.6253,9785.0
2021-07-22 11:45:00,57.82,57.9,57.82,57.87,4632.0,48.6001,48.6673,48.6001,48.6421,4632.0
2021-07-22 11:50:00,57.85,57.88,57.81,57.87,5966.0,48.6253,48.6505,48.5917,48.6421,5966.0
2021-07-22 11:55:00,57.88,57.94,57.88,57.94,6829.0,48.6505,48.7009,48.6505,48.7009,6829.0
2021-07-22 12:00:00,57.93,57.98,57.89,57.97,6153.0,48.6925,48.7346,48.6589,48.7261,6153.0
2021-07-22 12:05:00,57.99,58.0,57.95,57.95,7599.0,48.743,48.7514,48.7093,48.7093,7599.0
2021-07-22 12:10:00,57.95,57.95,57.91,57.92,3608.0,48.7093,48.7093,48.6757,48.6841,3608.0
2021-07-22 12:15:00,57.93,57.93,57.87,57.9,5025.0,48.6925,48.6925,48.6421,48.6673,5025.0
2021-07-22 12:20:00,57.9,57.93,57.89,57.89,5032.0,48.6673,48.6925,48.6589,48.6589,5032.0
2021-07-22 12:25:00,57.9,57.94,57.89,57.93,5966.0,48.6673,48.7009,48.6589,48.6925,5966.0
2021-07-22 12:30:00,57.93,57.94,57.89,57.89,4599.0,48.6925,48.7009,48.6589,48.6589,4599.0
2021-07-22 12:35:00,57.9,58.01,57.9,58.0,7562.0,48.6673,48.7598,48.6673,48.7514,7562.0
2021-07-22 12:40:00,57.99,58.04,57.97,58.04,4812.0,48.743,48.785,48.7261,48.785,4812.0
2021-07-22 12:45:00,58.03,58.04,57.97,58.02,8856.0,48.7766,48.785,48.7261,48.7682,8856.0
2021-07-22 12:50:00,58.03,58.09,58.02,58.06,7663.0,48.7766,48.827,48.7682,48.8018,7663.0
2021-07-22 12:55:00,58.07,58.08,58.05,58.08,4353.0,48.8102,48.8186,48.7934,48.8186,4353.0
2021-07-22 13:00:00,58.07,58.07,58.0,58.01,5936.0,48.8102,48.8102,48.7514,48.7598,5936.0
2021-07-22 13:05:00,58.02,58.08,58.02,58.07,6782.0,48.7682,48.8186,48.7682,48.8102,6782.0
2021-07-22 13:10:00,58.07,58.16,58.07,58.15,8545.0,48.8102,48.8858,48.8102,48.8774,8545.0
2021-07-22 13:15:00,58.14,58.15,58.07,58.08,5795.0,48.869,48.8774,48.8102,48.8186,5795.0
2021-07-22 13:20:00,58.05,58.06,58.03,58.05,3276.0,48.7934,48.8018,48.7766,48.7934,3276.0
2021-07-22 13:25:00,58.07,58.1,58.05,58.05,11852.0,48.8102,48.8354,48.7934,48.7934,11852.0
2021-07-22 13:30:00,58.05,58.08,58.02,58.08,6169.0,48.7934,48.8186,48.7682,48.8186,6169.0
2021-07-22 13:35:00,58.09,58.11,58.06,58.11,6413.0,48.827,48.8438,48.8018,48.8438,6413.0
2021-07-22 13:40:00,58.1,58.12,58.09,58.12,4634.0,48.8354,48.8522,48.827,48.8522,4634.0
2021-07-22 13:45:00,58.11,58.11,58.06,58.07,7245.0,48.8438,48.8438,48.8018,48.8102,7245.0
2021-07-22 13:50:00,58.09,58.12,58.05,58.12,6636.0,48.827,48.8522,48.7934,48.8522,6636.0
2021-07-22 13:55:00,58.12,58.18,58.09,58.18,7437.0,48.8522,48.9027,48.827,48.9027,7437.0
2021-07-22 14:00:00,58.18,58.18,58.13,58.14,5546.0,48.9027,48.9027,48.8606,48.869,5546.0
2021-07-22 14:05:00,58.14,58.17,58.12,58.12,7321.0,48.869,48.8943,48.8522,48.8522,7321.0
2021-07-22 14:10:00,58.13,58.15,58.12,58.14,5822.0,48.8606,48.8774,48.8522,48.869,5822.0
2021-07-22 14:15:00,58.14,58.16,58.06,58.08,6786.0,48.869,48.8858,48.8018,48.8186,6786.0
2021-07-22 14:20:00,58.1,58.12,58.05,58.05,6665.0,48.8354,48.8522,48.7934,48.7934,6665.0
2021-07-22 14:25:00,58.05,58.09,58.05,58.08,6967.0,48.7934,48.827,48.7934,48.8186,6967.0
2021-07-22 14:30:00,58.08,58.11,58.05,58.09,8622.0,48.8186,48.8438,48.7934,48.827,8622.0
2021-07-22 14:35:00,58.09,58.09,58.05,58.05,5352.0,48.827,48.827,48.7934,48.7934,5352.0
2021-07-22 14:40:00,58.05,58.06,58.0,58.0,4819.0,48.7934,48.8018,48.7514,48.7514,4819.0
2021-07-22 14:45:00,58.02,58.06,58.01,58.06,6045.0,48.7682,48.8018,48.7598,48.8018,6045.0
2021-07-22 14:50:00,58.05,58.07,58.05,58.07,8797.0,48.7934,48.8102,48.7934,48.8102,8797.0
2021-07-22 14:55:00,58.07,58.11,58.06,58.1,5302.0,48.8102,48.8438,48.8018,48.8354,5302.0
2021-07-22 15:00:00,58.1,58.1,58.02,58.02,7348.0,48.8354,48.8354,48.7682,48.7682,7348.0
2021-07-22 15:05:00,58.02,58.03,57.96,57.97,14462.0,48.7682,48.7766,48.7177,48.7261,14462.0
2021-07-22 15:10:00,57.97,57.98,57.91,57.96,9211.0,48.7261,48.7346,48.6757,48.7177,9211.0
2021-07-22 15:15:00,57.95,57.98,57.95,57.97,16019.0,48.7093,48.7346,48.7093,48.7261,16019.0
2021-07-22 15:20:00,57.96,57.97,57.93,57.95,12579.0,48.7177,48.7261,48.6925,48.7093,12579.0
2021-07-22 15:25:00,57.95,57.96,57.93,57.94,7557.0,48.7093,48.7177,48.6925,48.7009,7557.0
2021-07-22 15:30:00,57.94,57.94,57.88,57.88,21554.0,48.7009,48.7009,48.6505,48.6505,21554.0
2021-07-22 15:35:00,57.87,57.91,57.84,57.87,18482.0,48.6421,48.6757,48.6169,48.6421,18482.0
2021-07-22 15:40:00,57.87,57.93,57.85,57.92,21273.0,48.6421,48.6925,48.6253,48.6841,21273.0
2021-07-22 15:45:00,57.93,57.98,57.88,57.89,34327.0,48.6925,48.7346,48.6505,48.6589,34327.0
2021-07-22 15:50:00,57.9,57.93,57.85,57.92,32728.0,48.6673,48.6925,48.6253,48.6841,32728.0
2021-07-22 15:55:00,57.91,57.91,57.79,57.87,83553.0,48.6757,48.6757,48.5748,48.6421,83553.0
2021-07-23 09:30:00,58.05,58.13,57.81,58.1,41213.0,48.7934,48.8606,48.5917,48.8354,41213.0
2021-07-23 09:35:00,58.11,58.15,57.91,57.98,7312.0,48.8438,48.8774,48.6757,48.7346,7312.0
2021-07-23 09:40:00,58.0,58.11,57.92,58.09,17272.0,48.7514,48.8438,48.6841,48.827,17272.0
2021-07-23 09:45:00,58.07,58.16,58.0,58.09,29295.0,48.8102,48.8858,48.7514,48.827,29295.0
2021-07-23 09:50:00,58.1,58.12,57.78,57.8,13554.0,48.8354,48.8522,48.5664,48.5833,13554.0
2021-07-23 09:55:00,57.82,57.83,57.68,57.68,10578.0,48.6001,48.6085,48.4824,48.4824,10578.0
2021-07-23 10:00:00,57.69,57.81,57.69,57.76,10481.0,48.4908,48.5917,48.4908,48.5496,10481.0
2021-07-23 10:05:00,57.73,57.89,57.67,57.81,13183.0,48.5244,48.6589,48.474,48.5917,13183.0
2021-07-23 10:10:00,57.86,57.87,57.73,57.77,10929.0,48.6337,48.6421,48.5244,48.558,10929.0
2021-07-23 10:15:00,57.79,57.79,57.66,57.68,8654.0,48.5748,48.5748,48.4656,48.4824,8654.0
2021-07-23 10:20:00,57.65,57.7,57.6,57.65,11661.0,48.4572,48.4992,48.4151,48.4572,11661.0
2021-07-23 10:25:00,57.65,57.68,57.57,57.63,12290.0,48.4572,48.4824,48.3899,48.4404,12290.0
2021-07-23 10:30:00,57.62,57.62,57.54,57.58,10625.0,48.432,48.432,48.3647,48.3983,10625.0
2021-07-23 10:35:00,57.58,57.67,57.55,57.56,16602.0,48.3983,48.474,48.3731,48.3815,16602.0
2021-07-23 10:40:00,57.56,57.74,57.56,57.68,7227.0,48.3815,48.5328,48.3815,48.4824,7227.0
2021-07-23 10:45:00,57.69,57.85,57.68,57.84,22090.0,48.4908,48.6253,48.4824,48.6169,22090.0
2021-07-23 10:50:00,57.86,57.86,57.74,57.77,13868.0,48.6337,48.6337,48.5328,48.558,13868.0
2021-07-23 10:55:00,57.76,57.82,57.76,57.78,9438.0,48.5496,48.6001,48.5496,48.5664,9438.0
2021-07-23 11:00:00,57.8,57.84,57.77,57.83,16763.0,48.5833,48.6169,48.558,48.6085,16763.0
2021-07-23 11:05:00,57.83,57.86,57.8,57.84,10645.0,48.6085,48.6337,48.5833,48.6169,10645.0
2021-07-23 11:10:00,57.83,57.83,57.71,57.73,15380.0,48.6085,48.6085,48.5076,48.5244,15380.0
2021-07-23 11:15:00,57.72,57.76,57.66,57.68,6095.0,48.516,48.5496,48.4656,48.4824,6095.0
2021-07-23 11:20:00,57.69,57.73,57.67,57.71,7343.0,48.4908,48.5244,48.474,48.5076,7343.0
2021-07-23 11:25:00,57.71,57.79,57.7,57.79,8821.0,48.5076,48.5748,48.4992,48.5748,8821.0
2021-07-23 11:30:00,57.79,57.92,57.79,57.83,14086.0,48.5748,48.6841,48.5748,48.6085,14086.0
2021-07-23 11:35:00,57.84,57.87,57.81,57.84,4768.0,48.6169,48.6421,48.5917,48.6169,4768.0
2021-07-23 11:40:00,57.84,57.88,57.77,57.77,8068.0,48.6169,48.6505,48.558,48.558,8068.0
2021-07-23 11:45:00,57.78,57.8,57.75,57.76,8073.0,48.5664,48.5833,48.5412,48.5496,8073.0
2021-07-23 11:50:00,57.74,57.79,57.74,57.78,8881.0,48.5328,48.5748,48.5328,48.5664,8881.0
2021-07-23 11:55:00,57.77,57.77,57.66,57.66,11605.0,48.558,48.558,48.4656,48.4656,11605.0
2021-07-23 12:00:00,57.68,57.73,57.67,57.7,8290.0,48.4824,48.5244,48.474,48.4992,8290.0
2021-07-23 12:05:00,57.7,57.74,57.7,57.71,25932.0,48.4992,48.5328,48.4992,48.5076,25932.0
2021-07-23 12:10:00,57.71,57.82,57.7,57.8,8892.0,48.5076,48.6001,48.4992,48.5833,8892.0
2021-07-23 12:15:00,57.79,57.83,57.77,57.79,12621.0,48.5748,48.6085,48.558,48.5748,12621.0
2021-07-23 12:20:00,57.77,57.79,57.71,57.72,12820.0,48.558,48.5748,48.5076,48.516,12820.0
2021-07-23 12:25:00,57.72,57.78,57.69,57.76,14276.0,48.516,48.5664,48.4908,48.5496,14276.0
2021-07-23 12:30:00,57.78,57.81,57.77,57.78,9639.0,48.5664,48.5917,48.558,48.5664,9639.0
2021-07-23 12:35:00,57.79,57.85,57.78,57.82,7954.0,48.5748,48.6253,48.5664,48.6001,7954.0
2021-07-23 12:40:00,57.82,57.83,57.8,57.81,12474.0,48.6001,48.6085,48.5833,48.5917,12474.0
2021-07-23 12:45:00,57.8,57.81,57.76,57.77,7931.0,48.5833,48.5917,48.5496,48.558,7931.0
2021-07-23 12:50:00,57.77,57.84,57.77,57.8,8512.0,48.558,48.6169,48.558,48.5833,8512.0
2021-07-23 12:55:00,57.8,57.85,57.79,57.83,4927.0,48.5833,48.6253,48.5748,48.6085,4927.0
2021-07-23 13:00:00,57.82,57.95,57.82,57.92,12955.0,48.6001,48.7093,48.6001,48.6841,12955.0
2021-07-23 13:05:00,57.92,57.96,57.91,57.93,5761.0,48.6841,48.7177,48.6757,48.6925,5761.0
2021-07-23 13:10:00,57.95,57.95,57.91,57.93,7473.0,48.7093,48.7093,48.6757,48.6925,7473.0
2021-07-23 13:15:00,57.92,57.98,57.89,57.95,9059.0,48.6841,48.7346,48.6589,48.7093,9059.0
2021-07-23 13:20:00,57.95,57.97,57.92,57.97,6295.0,48.7093,48.7261,48.6841,48.7261,6295.0
2021-07-23 13:25:00,57.98,58.02,57.97,58.0,8332.0,48.7346,48.7682,48.7261,48.7514,8332.0
2021-07-23 13:30:00,58.01,58.02,57.96,57.99,6615.0,48.7598,48.7682,48.7177,48.743,6615.0
2021-07-23 13:35:00,57.99,58.09,57.98,58.07,6190.0,48.743,48.827,48.7346,48.8102,6190.0
2021-07-23 13:40:00,58.09,58.1,58.06,58.08,6957.0,48.827,48.8354,48.8018,48.8186,6957.0
2021-07-23 13:45:00,58.09,58.1,58.06,58.09,6687.0,48.827,48.8354,48.8018,48.827,6687.0
2021-07-23 13:50:00,58.09,58.11,58.05,58.06,7054.0,48.827,48.8438,48.7934,48.8018,7054.0
2021-07-23 13:55:00,58.07,58.07,58.02,58.03,5711.0,48.8102,48.8102,48.7682,48.7766,5711.0
2021-07-23 14:00:00,58.04,58.05,58.0,58.02,7215.0,48.785,48.7934,48.7514,48.7682,7215.0
2021-07-23 14:05:00,58.02,58.08,58.01,58.05,8373.0,48.7682,48.8186,48.7598,48.7934,8373.0
2021-07-23 14:10:00,58.04,58.09,58.03,58.04,8682.0,48.785,48.827,48.7766,48.785,8682.0
2021-07-23 14:15:00,58.04,58.06,57.97,57.97,7313.0,48.785,48.8018,48.7261,48.7261,7313.0
2021-07-23 14:20:00,57.97,58.0,57.91,57.92,6652.0,48.7261,48.7514,48.6757,48.6841,6652.0
2021-07-23 14:25:00,57.91,57.98,57.9,57.97,10543.0,48.6757,48.7346,48.6673,48.7261,10543.0
2021-07-23 14:30:00,57.98,58.0,57.95,57.97,5202.0,48.7346,48.7514,48.7093,48.7261,5202.0
2021-07-23 14:35:00,57.97,57.97,57.94,57.96,10739.0,48.7261,48.7261,48.7009,48.7177,10739.0
2021-07-23 14:40:00,57.95,58.05,57.94,58.0,11767.0,48.7093,48.7934,48.7009,48.7514,11767.0
2021-07-23 14:45:00,57.99,58.0,57.96,57.98,13236.0,48.743,48.7514,48.7177,48.7346,13236.0
2021-07-23 14:50:00,58.0,58.02,57.95,57.97,9382.0,48.7514,48.7682,48.7093,48.7261,9382.0
2021-07-23 14:55:00,57.97,57.99,57.95,57.97,8503.0,48.7261,48.743,48.7093,48.7261,8503.0
2021-07-23 15:00:00,57.99,57.99,57.93,57.95,7761.0,48.743,48.743,48.6925,48.7093,7761.0
2021-07-23 15:05:00,57.94,57.94,57.88,57.9,9637.0,48.7009,48.7009,48.6505,48.6673,9637.0
2021-07-23 15:10:00,57.9,57.91,57.83,57.83,7894.0,48.6673,48.6757,48.6085,48.6085,7894.0
2021-07-23 15:15:00,57.84,57.93,57.81,57.89,30102.0,48.6169,48.6925,48.5917,48.6589,30102.0
2021-07-23 15:20:00,57.89,57.93,57.87,57.93,11588.0,48.6589,48.6925,48.6421,48.6925,11588.0
2021-07-23 15:25:00,57.93,58.01,57.91,58.0,18357.0,48.6925,48.7598,48.6757,48.7514,18357.0
2021-07-23 15:30:00,58.02,58.09,57.99,58.09,13568.0,48.7682,48.827,48.743,48.827,13568.0
2021-07-23 15:35:00,58.13,58.19,58.12,58.18,10647.0,48.8606,48.9111,48.8522,48.9027,10647.0
2021-07-23 15:40:00,58.17,58.19,58.14,58.18,24871.0,48.8943,48.9111,48.869,48.9027,24871.0
2021-07-23 15:45:00,58.18,58.2,58.14,58.15,26039.0,48.9027,48.9195,48.869,48.8774,26039.0
2021-07-23 15:50:00,58.16,58.23,58.12,58.14,52545.0,48.8858,48.9447,48.8522,48.869,52545.0
2021-07-23 15:55:00,58.15,58.15,58.05,58.07,89880.0,48.8774,48.8774,48.7934,48.8102,89880.0
2021-07-26 09:30:00,58.1,58.68,58.0,58.6,27713.0,48.8354,49.3229,48.7514,49.2557,27713.0
2021-07-26 09:35:00,58.6,58.65,58.25,58.34,4533.0,49.2557,49.2977,48.9615,49.0371,4533.0
2021-07-26 09:40:00,58.35,58.35,58.17,58.24,19316.0,49.0456,49.0456,48.8943,48.9531,19316.0
2021-07-26 09:45:00,58.23,58.33,58.17,58.23,29784.0,48.9447,49.0287,48.8943,48.9447,29784.0
2021-07-26 09:50:00,58.21,58.44,58.21,58.42,10998.0,48.9279,49.1212,48.9279,49.1044,10998.0
2021-07-26 09:55:00,58.47,58.48,58.35,58.41,7945.0,49.1464,49.1548,49.0456,49.096,7945.0
2021-07-26 10:00:00,58.37,58.37,58.22,58.27,15092.0,49.0624,49.0624,48.9363,48.9783,15092.0
2021-07-26 10:05:00,58.25,58.33,58.15,58.16,22713.0,48.9615,49.0287,48.8774,48.8858,22713.0
2021-07-26 10:10:00,58.17,58.18,58.05,58.08,21714.0,48.8943,48.9027,48.7934,48.8186,21714.0
2021-07-26 10:15:00,58.1,58.23,58.07,58.18,21273.0,48.8354,48.9447,48.8102,48.9027,21273.0
2021-07-26 10:20:00,58.19,58.23,58.12,58.14,11590.0,48.9111,48.9447,48.8522,48.869,11590.0
2021-07-26 10:25:00,58.13,58.21,58.11,58.21,15331.0,48.8606,48.9279,48.8438,48.9279,15331.0
2021-07-26 10:30:00,58.2,58.23,57.99,58.04,13592.0,48.9195,48.9447,48.743,48.785,13592.0
2021-07-26 10:35:00,58.04,58.05,57.94,57.99,15896.0,48.785,48.7934,48.7009,48.743,15896.0
2021-07-26 10:40:00,57.98,58.1,57.98,58.03,15853.0,48.7346,48.8354,48.7346,48.7766,15853.0
2021-07-26 10:45:00,58.03,58.22,57.99,58.21,18578.0,48.7766,48.9363,48.743,48.9279,18578.0
2021-07-26 10:50:00,58.2,58.2,58.09,58.14,22374.0,48.9195,48.9195,48.827,48.869,22374.0
2021-07-26 10:55:00,58.13,58.14,58.02,58.06,19473.0,48.8606,48.869,48.7682,48.8018,19473.0
2021-07-26 11:00:00,58.05,58.07,57.99,58.07,20730.0,48.7934,48.8102,48.743,48.8102,20730.0
2021-07-26 11:05:00,58.05,58.16,58.04,58.1,36612.0,48.7934,48.8858,48.785,48.8354,36612.0
2021-07-26 11:10:00,58.1,58.14,58.07,58.07,11009.0,48.8354,48.869,48.8102,48.8102,11009.0
2021-07-26 11:15:00,58.04,58.19,58.03,58.14,12028.0,48.785,48.9111,48.7766,48.869,12028.0
2021-07-26 11:20:00,58.14,58.19,58.13,58.18,36902.0,48.869,48.9111,48.8606,48.9027,36902.0
2021-07-26 11:25:00,58.18,58.26,58.16,58.25,34417.0,48.9027,48.9699,48.8858,48.9615,34417.0
2021-07-26 11:30:00,58.25,58.28,58.2,58.27,26495.0,48.9615,48.9867,48.9195,48.9783,26495.0
2021-07-26 11:35:00,58.27,58.3,58.19,58.19,10931.0,48.9783,49.0035,48.9111,48.9111,10931.0
2021-07-26 11:40:00,58.2,58.22,58.18,58.18,15881.0,48.9195,48.9363,48.9027,48.9027,15881.0
2021-07-26 11:45:00,58.17,58.27,58.16,58.23,21088.0,48.8943,48.9783,48.8858,48.9447,21088.0
2021-07-26 11:50:00,58.23,58.24,58.19,58.2,24403.0,48.9447,48.9531,48.9111,48.9195,24403.0
2021-07-26 11:55:00,58.2,58.22,58.14,58.2,25215.0,48.9195,48.9363,48.869,48.9195,25215.0
2021-07-26 12:00:00,58.21,58.21,58.14,58.2,10217.0,48.9279,48.9279,48.869,48.9195,10217.0
2021-07-26 12:05:00,58.19,58.19,58.15,58.17,7887.0,48.9111,48.9111,48.8774,48.8943,7887.0
2021-07-26 12:10:00,58.18,58.26,58.17,58.25,19095.0,48.9027,48.9699,48.8943,48.9615,19095.0
2021-07-26 12:15:00,58.25,58.26,58.18,58.22,15738.0,48.9615,48.9699,48.9027,48.9363,15738.0
2021-07-26 12:20:00,58.22,58.3,58.21,58.29,26192.0,48.9363,49.0035,48.9279,48.9951,26192.0
2021-07-26 12:25:00,58.28,58.33,58.27,58.33,22218.0,48.9867,49.0287,48.9783,49.0287,22218.0
2021-07-26 12:30:00,58.33,58.41,58.31,58.41,30811.0,49.0287,49.096,49.0119,49.096,30811.0
2021-07-26 12:35:00,58.41,58.54,58.4,58.48,13387.0,49.096,49.2053,49.0876,49.1548,13387.0
2021-07-26 12:40:00,58.48,58.52,58.47,58.48,9074.0,49.1548,49.1884,49.1464,49.1548,9074.0
2021-07-26 12:45:00,58.48,58.53,58.47,58.51,15369.0,49.1548,49.1968,49.1464,49.18,15369.0
2021-07-26 12:50:00,58.51,58.55,58.46,58.47,11833.0,49.18,49.2137,49.138,49.1464,11833.0
2021-07-26 12:55:00,58.47,58.51,58.46,58.48,13037.0,49.1464,49.18,49.138,49.1548,13037.0
2021-07-26 13:00:00,58.48,58.5,58.43,58.45,6819.0,49.1548,49.1716,49.1128,49.1296,6819.0
2021-07-26 13:05:00,58.47,58.52,58.45,58.47,9708.0,49.1464,49.1884,49.1296,49.1464,9708.0
2021-07-26 13:10:00,58.48,58.48,58.42,58.47,11908.0,49.1548,49.1548,49.1044,49.1464,11908.0
2021-07-26 13:15:00,58.47,58.49,58.46,58.49,7070.0,49.1464,49.1632,49.138,49.1632,7070.0
2021-07-26 13:20:00,58.49,58.56,58.49,58.53,10508.0,49.1632,49.2221,49.1632,49.1968,10508.0
2021-07-26 13:25:00,58.53,58.53,58.48,58.51,8883.0,49.1968,49.1968,49.1548,49.18,8883.0
2021-07-26 13:30:00,58.52,58.53,58.47,58.49,9470.0,49.1884,49.1968,49.1464,49.1632,9470.0
2021-07-26 13:35:00,58.5,58.52,58.46,58.52,7424.0,49.1716,49.1884,49.138,49.1884,7424.0
2021-07-26 13:40:00,58.51,58.52,58.47,58.49,8398.0,49.18,49.1884,49.1464,49.1632,8398.0
2021-07-26 13:45:00,58.48,58.5,58.44,58.47,15812.0,49.1548,49.1716,49.1212,49.1464,15812.0
2021-07-26 13:50:00,58.46,58.47,58.42,58.43,26659.0,49.138,49.1464,49.1044,49.1128,26659.0
2021-07-26 13:55:00,58.42,58.44,58.4,58.43,20741.0,49.1044,49.1212,49.0876,49.1128,20741.0
2021-07-26 14:00:00,58.43,58.47,58.42,58.42,30109.0,49.1128,49.1464,49.1044,49.1044,30109.0
2021-07-26 14:05:00,58.41,58.44,58.4,58.44,26251.0,49.096,49.1212,49.0876,49.1212,26251.0
2021-07-26 14:10:00,58.43,58.43,58.37,58.38,39433.0,49.1128,49.1128,49.0624,49.0708,39433.0
2021-07-26 14:15:00,58.37,58.46,58.36,58.46,45951.0,49.0624,49.138,49.054,49.138,45951.0
2021-07-26 14:20:00,58.46,58.46,58.42,58.44,11515.0,49.138,49.138,49.1044,49.1212,11515.0
2021-07-26 14:25:00,58.44,58.46,58.41,58.46,68690.0,49.1212,49.138,49.096,49.138,68690.0
2021-07-26 14:30:00,58.46,58.51,58.44,58.47,55463.0,49.138,49.18,49.1212,49.1464,55463.0
2021-07-26 14:35:00,58.47,58.48,58.42,58.43,23030.0,49.1464,49.1548,49.1044,49.1128,23030.0
2021-07-26 14:40:00,58.44,58.45,58.4,58.44,11187.0,49.1212,49.1296,49.0876,49.1212,11187.0
2021-07-26 14:45:00,58.44,58.45,58.39,58.4,12311.0,49.1212,49.1296,49.0792,49.0876,12311.0
2021-07-26 14:50:00,58.39,58.39,58.34,58.34,11372.0,49.0792,49.0792,49.0371,49.0371,11372.0
2021-07-26 14:55:00,58.33,58.33,58.27,58.33,40055.0,49.0287,49.0287,48.9783,49.0287,40055.0
2021-07-26 15:00:00,58.35,58.39,58.34,58.35,13844.0,49.0456,49.0792,49.0371,49.0456,13844.0
2021-07-26 15:05:00,58.35,58.41,58.34,58.4,11395.0,49.0456,49.096,49.0371,49.0876,11395.0
2021-07-26 15:10:00,58.41,58.41,58.37,58.4,12626.0,49.096,49.096,49.0624,49.0876,12626.0
2021-07-26 15:15:00,58.39,58.46,58.38,58.44,27330.0,49.0792,49.138,49.0708,49.1212,27330.0
2021-07-26 15:20:00,58.44,58.46,58.41,58.43,18306.0,49.1212,49.138,49.096,49.1128,18306.0
2021-07-26 15:25:00,58.43,58.44,58.4,58.42,13695.0,49.1128,49.1212,49.0876,49.1044,13695.0
2021-07-26 15:30:00,58.42,58.42,58.35,58.37,27867.0,49.1044,49.1044,49.0456,49.0624,27867.0
2021-07-26 15:35:00,58.37,58.37,58.33,58.36,28760.0,49.0624,49.0624,49.0287,49.054,28760.0
2021-07-26 15:40:00,58.37,58.41,58.34,58.38,48422.0,49.0624,49.096,49.0371,49.0708,48422.0
2021-07-26 15:45:00,58.38,58.4,58.31,58.32,42025.0,49.0708,49.0876,49.0119,49.0203,42025.0
2021-07-26 15:50:00,58.33,58.41,58.33,58.41,64855.0,49.0287,49.096,49.0287,49.096,64855.0
2021-07-26 15:55:00,58.41,58.47,58.35,58.44,123434.0,49.096,49.1464,49.0456,49.1212,123434.0
2021-07-27 09:30:00,58.45,58.68,57.7,57.87,72354.0,49.1296,49.3229,48.4992,48.6421,72354.0
2021-07-27 09:35:00,57.84,57.98,57.58,57.59,28706.0,48.6169,48.7346,48.3983,48.4067,28706.0
2021-07-27 09:40:00,57.55,57.84,57.52,57.8,29052.0,48.3731,48.6169,48.3479,48.5833,29052.0
2021-07-27 09:45:00,57.84,58.2,57.76,58.16,28842.0,48.6169,48.9195,48.5496,48.8858,28842.0
2021-07-27 09:50:00,58.16,58.2,57.97,58.01,17474.0,48.8858,48.9195,48.7261,48.7598,17474.0
2021-07-27 09:55:00,58.03,58.28,57.99,58.28,13391.0,48.7766,48.9867,48.743,48.9867,13391.0
2021-07-27 10:00:00,58.28,58.42,58.19,58.22,13607.0,48.9867,49.1044,48.9111,48.9363,13607.0
2021-07-27 10:05:00,58.26,58.51,58.26,58.43,15215.0,48.9699,49.18,48.9699,49.1128,15215.0
2021-07-27 10:10:00,58.41,58.5,58.36,58.45,25725.0,49.096,49.1716,49.054,49.1296,25725.0
2021-07-27 10:15:00,58.45,58.66,58.43,58.66,31699.0,49.1296,49.3061,49.1128,49.3061,31699.0
2021-07-27 10:20:00,58.64,58.79,58.59,58.79,27022.0,49.2893,49.4154,49.2473,49.4154,27022.0
2021-07-27 10:25:00,58.77,58.8,58.72,58.78,19058.0,49.3986,49.4238,49.3566,49.407,19058.0
2021-07-27 10:30:00,58.79,58.83,58.71,58.72,40192.0,49.4154,49.449,49.3481,49.3566,40192.0
2021-07-27 10:35:00,58.72,58.96,58.7,58.9,19745.0,49.3566,49.5583,49.3397,49.5078,19745.0
2021-07-27 10:40:00,58.9,58.99,58.78,58.78,19979.0,49.5078,49.5835,49.407,49.407,19979.0
2021-07-27 10:45:00,58.8,58.96,58.75,58.95,16674.0,49.4238,49.5583,49.3818,49.5499,16674.0
2021-07-27 10:50:00,58.94,59.1,58.91,59.06,21346.0,49.5415,49.676,49.5163,49.6423,21346.0
2021-07-27 10:55:00,59.07,59.12,58.95,59.01,12645.0,49.6507,49.6928,49.5499,49.6003,12645.0
2021-07-27 11:00:00,59.01,59.11,58.98,59.1,19951.0,49.6003,49.6844,49.5751,49.676,19951.0
2021-07-27 11:05:00,59.12,59.14,59.03,59.14,13949.0,49.6928,49.7096,49.6171,49.7096,13949.0
2021-07-27 11:10:00,59.15,59.21,59.08,59.12,10008.0,49.718,49.7684,49.6591,49.6928,10008.0
2021-07-27 11:15:00,59.11,59.12,58.95,58.96,12338.0,49.6844,49.6928,49.5499,49.5583,12338.0
2021-07-27 11:20:00,58.96,59.0,58.86,58.86,6016.0,49.5583,49.5919,49.4742,49.4742,6016.0
2021-07-27 11:25:00,58.89,58.9,58.82,58.88,8556.0,49.4994,49.5078,49.4406,49.491,8556.0
2021-07-27 11:30:00,58.86,58.9,58.78,58.87,11875.0,49.4742,49.5078,49.407,49.4826,11875.0
2021-07-27 11:35:00,58.85,58.9,58.62,58.69,15270.0,49.4658,49.5078,49.2725,49.3313,15270.0
2021-07-27 11:40:00,58.67,58.79,58.67,58.77,6179.0,49.3145,49.4154,49.3145,49.3986,6179.0
2021-07-27 11:45:00,58.77,58.77,58.64,58.65,4199.0,49.3986,49.3986,49.2893,49.2977,4199.0
2021-07-27 11:50:00,58.65,58.71,58.6,58.7,27692.0,49.2977,49.3481,49.2557,49.3397,27692.0
2021-07-27 11:55:00,58.72,58.75,58.65,58.69,9569.0,49.3566,49.3818,49.2977,49.3313,9569.0
2021-07-27 12:00:00,58.65,58.67,58.55,58.57,2923.0,49.2977,49.3145,49.2137,49.2305,2923.0
2021-07-27 12:05:00,58.58,58.64,58.52,58.54,23467.0,49.2389,49.2893,49.1884,49.2053,23467.0
2021-07-27 12:10:00,58.54,58.54,58.38,58.42,18858.0,49.2053,49.2053,49.0708,49.1044,18858.0
2021-07-27 12:15:00,58.42,58.46,58.4,58.45,5843.0,49.1044,49.138,49.0876,49.1296,5843.0
2021-07-27 12:20:00,58.45,58.46,58.35,58.36,8580.0,49.1296,49.138,49.0456,49.054,8580.0
2021-07-27 12:25:00,58.38,58.47,58.38,58.47,2594.0,49.0708,49.1464,49.0708,49.1464,2594.0
2021-07-27 12:30:00,58.46,58.46,58.41,58.43,4997.0,49.138,49.138,49.096,49.1128,4997.0
2021-07-27 12:35:00,58.44,58.49,58.38,58.38,7746.0,49.1212,49.1632,49.0708,49.0708,7746.0
2021-07-27 12:40:00,58.38,58.46,58.36,58.4,9248.0,49.0708,49.138,49.054,49.0876,9248.0
2021-07-27 12:45:00,58.39,58.4,58.31,58.32,5475.0,49.0792,49.0876,49.0119,49.0203,5475.0
2021-07-27 12:50:00,58.32,58.35,58.29,58.33,32880.0,49.0203,49.0456,48.9951,49.0287,32880.0
2021-07-27 12:55:00,58.33,58.39,58.29,58.35,4696.0,49.0287,49.0792,48.9951,49.0456,4696.0
2021-07-27 13:00:00,58.35,58.42,58.35,58.4,6206.0,49.0456,49.1044,49.0456,49.0876,6206.0
2021-07-27 13:05:00,58.39,58.45,58.37,58.41,5238.0,49.0792,49.1296,49.0624,49.096,5238.0
2021-07-27 13:10:00,58.41,58.48,58.37,58.47,4881.0,49.096,49.1548,49.0624,49.1464,4881.0
2021-07-27 13:15:00,58.46,58.51,58.4,58.5,56440.0,49.138,49.18,49.0876,49.1716,56440.0
2021-07-27 13:20:00,58.49,58.52,58.46,58.46,5088.0,49.1632,49.1884,49.138,49.138,5088.0
2021-07-27 13:25:00,58.46,58.47,58.4,58.42,3995.0,49.138,49.1464,49.0876,49.1044,3995.0
2021-07-27 13:30:00,58.38,58.41,58.35,58.38,4469.0,49.0708,49.096,49.0456,49.0708,4469.0
2021-07-27 13:35:00,58.38,58.39,58.35,58.37,5036.0,49.0708,49.0792,49.0456,49.0624,5036.0
2021-07-27 13:40:00,58.37,58.45,58.34,58.44,6567.0,49.0624,49.1296,49.0371,49.1212,6567.0
2021-07-27 13:45:00,58.43,58.44,58.41,58.43,7101.0,49.1128,49.1212,49.096,49.1128,7101.0
2021-07-27 13:50:00,58.43,58.46,58.42,58.43,6446.0,49.1128,49.138,49.1044,49.1128,6446.0
2021-07-27 13:55:00,58.43,58.44,58.36,58.4,7173.0,49.1128,49.1212,49.054,49.0876,7173.0
2021-07-27 14:00:00,58.4,58.4,58.35,58.36,7856.0,49.0876,49.0876,49.0456,49.054,7856.0
2021-07-27 14:05:00,58.35,58.38,58.3,58.38,11516.0,49.0456,49.0708,49.0035,49.0708,11516.0
2021-07-27 14:10:00,58.37,58.43,58.35,58.39,7516.0,49.0624,49.1128,49.0456,49.0792,7516.0
2021-07-27 14:15:00,58.4,58.44,58.39,58.4,8178.0,49.0876,49.1212,49.0792,49.0876,8178.0
2021-07-27 14:20:00,58.42,58.43,58.4,58.43,5388.0,49.1044,49.1128,49.0876,49.1128,5388.0
2021-07-27 14:25:00,58.44,58.48,58.44,58.47,6595.0,49.1212,49.1548,49.1212,49.1464,6595.0
2021-07-27 14:30:00,58.45,58.49,58.44,58.47,8624.0,49.1296,49.1632,49.1212,49.1464,8624.0
2021-07-27 14:35:00,58.48,58.55,58.48,58.5,4839.0,49.1548,49.2137,49.1548,49.1716,4839.0
2021-07-27 14:40:00,58.51,58.51,58.45,58.45,3702.0,49.18,49.18,49.1296,49.1296,3702.0
2021-07-27 14:45:00,58.45,58.54,58.45,58.51,8681.0,49.1296,49.2053,49.1296,49.18,8681.0
2021-07-27 14:50:00,58.51,58.57,58.48,58.49,9416.0,49.18,49.2305,49.1548,49.1632,9416.0
2021-07-27 14:55:00,58.48,58.49,58.45,58.46,11150.0,49.1548,49.1632,49.1296,49.138,11150.0
2021-07-27 15:00:00,58.46,58.53,58.46,58.48,7148.0,49.138,49.1968,49.138,49.1548,7148.0
2021-07-27 15:05:00,58.47,58.54,58.47,58.51,10832.0,49.1464,49.2053,49.1464,49.18,10832.0
2021-07-27 15:10:00,58.5,58.55,58.48,58.54,16626.0,49.1716,49.2137,49.1548,49.2053,16626.0
2021-07-27 15:15:00,58.54,58.57,58.49,58.5,10933.0,49.2053,49.2305,49.1632,49.1716,10933.0
2021-07-27 15:20:00,58.51,58.55,58.5,58.54,17295.0,49.18,49.2137,49.1716,49.2053,17295.0
2021-07-27 15:25:00,58.55,58.57,58.49,58.54,16682.0,49.2137,49.2305,49.1632,49.2053,16682.0
2021-07-27 15:30:00,58.54,58.58,58.51,58.52,22252.0,49.2053,49.2389,49.18,49.1884,22252.0
2021-07-27 15:35:00,58.52,58.56,58.49,58.55,17640.0,49.1884,49.2221,49.1632,49.2137,17640.0
2021-07-27 15:40:00,58.54,58.62,58.52,58.61,48016.0,49.2053,49.2725,49.1884,49.2641,48016.0
2021-07-27 15:45:00,58.63,58.63,58.55,58.57,23327.0,49.2809,49.2809,49.2137,49.2305,23327.0
2021-07-27 15:50:00,58.58,58.63,58.53,58.62,42004.0,49.2389,49.2809,49.1968,49.2725,42004.0
2021-07-27 15:55:00,58.62,58.75,58.61,58.73,132214.0,49.2725,49.3818,49.2641,49.365,132214.0
2021-07-28 09:30:00,58.62,58.71,58.38,58.53,38865.0,49.2725,49.3481,49.0708,49.1968,38865.0
2021-07-28 09:35:00,58.53,58.79,58.51,58.79,10459.0,49.1968,49.4154,49.18,49.4154,10459.0
2021-07-28 09:40:00,58.8,58.9,58.76,58.9,6350.0,49.4238,49.5078,49.3902,49.5078,6350.0
2021-07-28 09:45:00,58.84,58.88,58.73,58.75,12331.0,49.4574,49.491,49.365,49.3818,12331.0
2021-07-28 09:50:00,58.73,58.74,58.5,58.5,12801.0,49.365,49.3734,49.1716,49.1716,12801.0
2021-07-28 09:55:00,58.48,58.55,58.37,58.39,12643.0,49.1548,49.2137,49.0624,49.0792,12643.0
2021-07-28 10:00:00,58.4,58.53,58.32,58.53,35349.0,49.0876,49.1968,49.0203,49.1968,35349.0
2021-07-28 10:05:00,58.52,58.54,58.28,58.28,12012.0,49.1884,49.2053,48.9867,48.9867,12012.0
2021-07-28 10:10:00,58.3,58.3,58.16,58.23,11370.0,49.0035,49.0035,48.8858,48.9447,11370.0
2021-07-28 10:15:00,58.22,58.28,58.12,58.12,18341.0,48.9363,48.9867,48.8522,48.8522,18341.0
2021-07-28 10:20:00,58.16,58.27,58.16,58.18,10021.0,48.8858,48.9783,48.8858,48.9027,10021.0
2021-07-28 10:25:00,58.18,58.23,58.13,58.23,11194.0,48.9027,48.9447,48.8606,48.9447,11194.0
2021-07-28 10:30:00,58.24,58.43,58.23,58.43,11358.0,48.9531,49.1128,48.9447,49.1128,11358.0
2021-07-28 10:35:00,58.41,58.48,58.36,58.36,9584.0,49.096,49.1548,49.054,49.054,9584.0
2021-07-28 10:40:00,58.36,58.5,58.36,58.47,8844.0,49.054,49.1716,49.054,49.1464,8844.0
2021-07-28 10:45:00,58.47,58.57,58.45,58.55,12835.0,49.1464,49.2305,49.1296,49.2137,12835.0
2021-07-28 10:50:00,58.54,58.57,58.49,58.52,6769.0,49.2053,49.2305,49.1632,49.1884,6769.0
2021-07-28 10:55:00,58.52,58.65,58.52,58.65,44771.0,49.1884,49.2977,49.1884,49.2977,44771.0
2021-07-28 11:00:00,58.64,58.68,58.58,58.64,15486.0,49.2893,49.3229,49.2389,49.2893,15486.0
2021-07-28 11:05:00,58.64,58.7,58.6,58.67,18899.0,49.2893,49.3397,49.2557,49.3145,18899.0
2021-07-28 11:10:00,58.67,58.67,58.59,58.64,10079.0,49.3145,49.3145,49.2473,49.2893,10079.0
2021-07-28 11:15:00,58.64,58.69,58.63,58.64,7129.0,49.2893,49.3313,49.2809,49.2893,7129.0
2021-07-28 11:20:00,58.63,58.77,58.61,58.76,18461.0,49.2809,49.3986,49.2641,49.3902,18461.0
2021-07-28 11:25:00,58.76,58.84,58.76,58.84,12136.0,49.3902,49.4574,49.3902,49.4574,12136.0
2021-07-28 11:30:00,58.84,58.93,58.83,58.85,32822.0,49.4574,49.5331,49.449,49.4658,32822.0
2021-07-28 11:35:00,58.84,59.02,58.82,58.99,12638.0,49.4574,49.6087,49.4406,49.5835,12638.0
2021-07-28 11:40:00,58.99,59.05,58.96,59.05,19292.0,49.5835,49.6339,49.5583,49.6339,19292.0
2021-07-28 11:45:00,59.04,59.07,59.01,59.01,10766.0,49.6255,49.6507,49.6003,49.6003,10766.0
2021-07-28 11:50:00,59.01,59.08,59.0,59.07,7855.0,49.6003,49.6591,49.5919,49.6507,7855.0
2021-07-28 11:55:00,59.08,59.09,59.0,59.01,10429.0,49.6591,49.6676,49.5919,49.6003,10429.0
2021-07-28 12:00:00,59.03,59.07,58.99,59.07,5375.0,49.6171,49.6507,49.5835,49.6507,5375.0
2021-07-28 12:05:00,59.05,59.08,58.93,58.97,11516.0,49.6339,49.6591,49.5331,49.5667,11516.0
2021-07-28 12:10:00,58.96,59.0,58.93,58.95,3413.0,49.5583,49.5919,49.5331,49.5499,3413.0
2021-07-28 12:15:00,58.95,58.96,58.92,58.94,7145.0,49.5499,49.5583,49.5247,49.5415,7145.0
2021-07-28 12:20:00,58.94,58.94,58.79,58.79,9859.0,49.5415,49.5415,49.4154,49.4154,9859.0
2021-07-28 12:25:00,58.79,58.84,58.76,58.81,9297.0,49.4154,49.4574,49.3902,49.4322,9297.0
2021-07-28 12:30:00,58.82,58.83,58.74,58.75,8231.0,49.4406,49.449,49.3734,49.3818,8231.0
2021-07-28 12:35:00,58.75,58.8,58.75,58.76,4713.0,49.3818,49.4238,49.3818,49.3902,4713.0
2021-07-28 12:40:00,58.77,58.77,58.64,58.65,7266.0,49.3986,49.3986,49.2893,49.2977,7266.0
2021-07-28 12:45:00,58.65,58.66,58.62,58.65,9391.0,49.2977,49.3061,49.2725,49.2977,9391.0
2021-07-28 12:50:00,58.66,58.74,58.66,58.69,4123.0,49.3061,49.3734,49.3061,49.3313,4123.0
2021-07-28 12:55:00,58.68,58.68,58.6,58.62,6273.0,49.3229,49.3229,49.2557,49.2725,6273.0
2021-07-28 13:00:00,58.63,58.68,58.61,58.67,8499.0,49.2809,49.3229,49.2641,49.3145,8499.0
2021-07-28 13:05:00,58.68,58.71,58.64,58.7,7915.0,49.3229,49.3481,49.2893,49.3397,7915.0
2021-07-28 13:10:00,58.71,58.72,58.64,58.67,6329.0,49.3481,49.3566,49.2893,49.3145,6329.0
2021-07-28 13:15:00,58.67,58.73,58.67,58.73,5953.0,49.3145,49.365,49.3145,49.365,5953.0
2021-07-28 13:20:00,58.73,58.76,58.71,58.72,5492.0,49.365,49.3902,49.3481,49.3566,5492.0
2021-07-28 13:25:00,58.71,58.72,58.67,58.7,3431.0,49.3481,49.3566,49.3145,49.3397,3431.0
2021-07-28 13:30:00,58.69,58.74,58.65,58.65,7238.0,49.3313,49.3734,49.2977,49.2977,7238.0
2021-07-28 13:35:00,58.65,58.66,58.6,58.61,9413.0,49.2977,49.3061,49.2557,49.2641,9413.0
2021-07-28 13:40:00,58.62,58.62,58.57,58.58,4383.0,49.2725,49.2725,49.2305,49.2389,4383.0
2021-07-28 13:45:00,58.57,58.67,58.57,58.65,11231.0,49.2305,49.3145,49.2305,49.2977,11231.0
2021-07-28 13:50:00,58.66,58.7,58.62,58.67,12256.0,49.3061,49.3397,49.2725,49.3145,12256.0
2021-07-28 13:55:00,58.65,58.65,58.6,58.61,3128.0,49.2977,49.2977,49.2557,49.2641,3128.0
2021-07-28 14:00:00,58.6,58.64,58.5,58.56,24534.0,49.2557,49.2893,49.1716,49.2221,24534.0
2021-07-28 14:05:00,58.55,58.55,58.49,58.54,13195.0,49.2137,49.2137,49.1632,49.2053,13195.0
2021-07-28 14:10:00,58.55,58.64,58.55,58.59,23298.0,49.2137,49.2893,49.2137,49.2473,23298.0
2021-07-28 14:15:00,58.56,58.71,58.55,58.67,16976.0,49.2221,49.3481,49.2137,49.3145,16976.0
2021-07-28 14:20:00,58.67,58.68,58.65,58.66,8494.0,49.3145,49.3229,49.2977,49.3061,8494.0
2021-07-28 14:25:00,58.66,58.71,58.64,58.7,10635.0,49.3061,49.3481,49.2893,49.3397,10635.0
2021-07-28 14:30:00,58.69,58.86,58.67,58.84,15476.0,49.3313,49.4742,49.3145,49.4574,15476.0
2021-07-28 14:35:00,58.83,58.86,58.74,58.77,36420.0,49.449,49.4742,49.3734,49.3986,36420.0
2021-07-28 14:40:00,58.76,58.82,58.74,58.8,7521.0,49.3902,49.4406,49.3734,49.4238,7521.0
2021-07-28 14:45:00,58.8,58.87,58.8,58.85,12555.0,49.4238,49.4826,49.4238,49.4658,12555.0
2021-07-28 14:50:00,58.85,58.89,58.83,58.85,16169.0,49.4658,49.4994,49.449,49.4658,16169.0
2021-07-28 14:55:00,58.85,58.89,58.84,58.88,15032.0,49.4658,49.4994,49.4574,49.491,15032.0
2021-07-28 15:00:00,58.88,58.97,58.88,58.91,18438.0,49.491,49.5667,49.491,49.5163,18438.0
2021-07-28 15:05:00,58.91,58.93,58.77,58.8,25265.0,49.5163,49.5331,49.3986,49.4238,25265.0
2021-07-28 15:10:00,58.8,58.82,58.74,58.78,24128.0,49.4238,49.4406,49.3734,49.407,24128.0
2021-07-28 15:15:00,58.79,58.81,58.71,58.72,15621.0,49.4154,49.4322,49.3481,49.3566,15621.0
2021-07-28 15:20:00,58.72,58.73,58.67,58.69,24741.0,49.3566,49.365,49.3145,49.3313,24741.0
2021-07-28 15:25:00,58.69,58.75,58.68,58.73,18565.0,49.3313,49.3818,49.3229,49.365,18565.0
2021-07-28 15:30:00,58.73,58.8,58.73,58.79,25290.0,49.365,49.4238,49.365,49.4154,25290.0
2021-07-28 15:35:00,58.79,58.79,58.64,58.68,48091.0,49.4154,49.4154,49.2893,49.3229,48091.0
2021-07-28 15:40:00,58.68,58.7,58.65,58.68,39615.0,49.3229,49.3397,49.2977,49.3229,39615.0
2021-07-28 15:45:00,58.69,58.72,58.65,58.7,39546.0,49.3313,49.3566,49.2977,49.3397,39546.0
2021-07-28 15:50:00,58.7,58.74,58.67,58.68,59858.0,49.3397,49.3734,49.3145,49.3229,59858.0
2021-07-28 15:55:00,58.69,58.69,58.48,58.52,244234.0,49.3313,49.3313,49.1548,49.1884,244234.0
2021-07-29 09:30:00,58.24,58.5,57.12,57.26,118644.0,48.9531,49.1716,48.0117,48.1294,118644.0
2021-07-29 09:35:00,57.27,57.31,56.75,56.95,83141.0,48.1378,48.1714,47.7007,47.8688,83141.0
2021-07-29 09:40:00,56.97,57.32,56.93,57.2,81960.0,47.8856,48.1798,47.852,48.0789,81960.0
2021-07-29 09:45:00,57.19,57.38,57.06,57.33,88133.0,48.0705,48.2302,47.9613,48.1882,88133.0
2021-07-29 09:50:00,57.33,57.37,57.07,57.24,51645.0,48.1882,48.2218,47.9697,48.1126,51645.0
2021-07-29 09:55:00,57.21,57.64,57.18,57.61,37337.0,48.0873,48.4488,48.0621,48.4236,37337.0
2021-07-29 10:00:00,57.6,57.76,57.5,57.73,31518.0,48.4151,48.5496,48.3311,48.5244,31518.0
2021-07-29 10:05:00,57.76,57.95,57.75,57.87,23050.0,48.5496,48.7093,48.5412,48.6421,23050.0
2021-07-29 10:10:00,57.87,58.09,57.68,58.05,93642.0,48.6421,48.827,48.4824,48.7934,93642.0
2021-07-29 10:15:00,58.11,58.17,57.95,58.14,20251.0,48.8438,48.8943,48.7093,48.869,20251.0
2021-07-29 10:20:00,58.15,58.15,57.86,57.94,55290.0,48.8774,48.8774,48.6337,48.7009,55290.0
2021-07-29 10:25:00,57.93,57.96,57.61,57.61,106314.0,48.6925,48.7177,48.4236,48.4236,106314.0
2021-07-29 10:30:00,57.57,57.57,57.22,57.38,83944.0,48.3899,48.3899,48.0957,48.2302,83944.0
2021-07-29 10:35:00,57.39,57.67,57.36,57.49,77758.0,48.2386,48.474,48.2134,48.3227,77758.0
2021-07-29 10:40:00,57.48,57.53,57.4,57.41,28401.0,48.3143,48.3563,48.247,48.2554,28401.0
2021-07-29 10:45:00,57.41,57.65,57.39,57.45,40940.0,48.2554,48.4572,48.2386,48.2891,40940.0
2021-07-29 10:50:00,57.47,57.56,57.36,57.4,21774.0,48.3059,48.3815,48.2134,48.247,21774.0
2021-07-29 10:55:00,57.38,57.58,57.32,57.56,22725.0,48.2302,48.3983,48.1798,48.3815,22725.0
2021-07-29 11:00:00,57.57,57.68,57.5,57.66,15875.0,48.3899,48.4824,48.3311,48.4656,15875.0
2021-07-29 11:05:00,57.65,57.67,57.58,57.58,15610.0,48.4572,48.474,48.3983,48.3983,15610.0
2021-07-29 11:10:00,57.57,57.63,57.48,57.53,22849.0,48.3899,48.4404,48.3143,48.3563,22849.0
2021-07-29 11:15:00,57.53,57.57,57.47,57.55,17955.0,48.3563,48.3899,48.3059,48.3731,17955.0
2021-07-29 11:20:00,57.55,57.76,57.55,57.7,35406.0,48.3731,48.5496,48.3731,48.4992,35406.0
2021-07-29 11:25:00,57.7,57.74,57.64,57.65,22441.0,48.4992,48.5328,48.4488,48.4572,22441.0
2021-07-29 11:30:00,57.67,57.9,57.66,57.89,23866.0,48.474,48.6673,48.4656,48.6589,23866.0
2021-07-29 11:35:00,57.89,58.02,57.83,58.0,17628.0,48.6589,48.7682,48.6085,48.7514,17628.0
2021-07-29 11:40:00,58.01,58.03,57.95,57.96,12550.0,48.7598,48.7766,48.7093,48.7177,12550.0
2021-07-29 11:45:00,57.96,58.13,57.96,58.09,29542.0,48.7177,48.8606,48.7177,48.827,29542.0
2021-07-29 11:50:00,58.09,58.36,58.08,58.31,40239.0,48.827,49.054,48.8186,49.0119,40239.0
2021-07-29 11:55:00,58.3,58.36,58.28,58.29,9559.0,49.0035,49.054,48.9867,48.9951,9559.0
2021-07-29 12:00:00,58.29,58.33,58.06,58.09,17156.0,48.9951,49.0287,48.8018,48.827,17156.0
2021-07-29 12:05:00,58.08,58.08,57.89,57.93,18924.0,48.8186,48.8186,48.6589,48.6925,18924.0
2021-07-29 12:10:00,57.87,57.89,57.83,57.83,13206.0,48.6421,48.6589,48.6085,48.6085,13206.0
2021-07-29 12:15:00,57.81,57.83,57.79,57.83,10818.0,48.5917,48.6085,48.5748,48.6085,10818.0
2021-07-29 12:20:00,57.82,57.95,57.82,57.92,26270.0,48.6001,48.7093,48.6001,48.6841,26270.0
2021-07-29 12:25:00,57.93,58.11,57.91,58.06,28181.0,48.6925,48.8438,48.6757,48.8018,28181.0
2021-07-29 12:30:00,58.04,58.18,58.03,58.07,17437.0,48.785,48.9027,48.7766,48.8102,17437.0
2021-07-29 12:35:00,58.07,58.09,58.01,58.02,7837.0,48.8102,48.827,48.7598,48.7682,7837.0
2021-07-29 12:40:00,58.01,58.06,57.96,57.97,16913.0,48.7598,48.8018,48.7177,48.7261,16913.0
2021-07-29 12:45:00,57.97,57.99,57.89,57.92,14795.0,48.7261,48.743,48.6589,48.6841,14795.0
2021-07-29 12:50:00,57.92,57.94,57.86,57.87,16179.0,48.6841,48.7009,48.6337,48.6421,16179.0
2021-07-29 12:55:00,57.87,57.87,57.67,57.69,54161.0,48.6421,48.6421,48.474,48.4908,54161.0
2021-07-29 13:00:00,57.69,57.81,57.64,57.79,43376.0,48.4908,48.5917,48.4488,48.5748,43376.0
2021-07-29 13:05:00,57.78,57.81,57.74,57.76,20992.0,48.5664,48.5917,48.5328,48.5496,20992.0
2021-07-29 13:10:00,57.76,57.85,57.71,57.85,10370.0,48.5496,48.6253,48.5076,48.6253,10370.0
2021-07-29 13:15:00,57.86,57.87,57.77,57.81,11913.0,48.6337,48.6421,48.558,48.5917,11913.0
2021-07-29 13:20:00,57.8,57.81,57.72,57.77,6531.0,48.5833,48.5917,48.516,48.558,6531.0
2021-07-29 13:25:00,57.76,57.84,57.76,57.82,12225.0,48.5496,48.6169,48.5496,48.6001,12225.0
2021-07-29 13:30:00,57.83,57.86,57.79,57.85,13630.0,48.6085,48.6337,48.5748,48.6253,13630.0
2021-07-29 13:35:00,57.84,57.99,57.84,57.94,22134.0,48.6169,48.743,48.6169,48.7009,22134.0
2021-07-29 13:40:00,57.95,58.14,57.93,58.14,13490.0,48.7093,48.869,48.6925,48.869,13490.0
2021-07-29 13:45:00,58.15,58.18,57.91,57.94,55328.0,48.8774,48.9027,48.6757,48.7009,55328.0
2021-07-29 13:50:00,57.9,58.06,57.89,58.0,14655.0,48.6673,48.8018,48.6589,48.7514,14655.0
2021-07-29 13:55:00,57.99,58.02,57.94,58.01,25432.0,48.743,48.7682,48.7009,48.7598,25432.0
2021-07-29 14:00:00,58.02,58.03,58.0,58.01,46903.0,48.7682,48.7766,48.7514,48.7598,46903.0
2021-07-29 14:05:00,58.0,58.08,57.98,58.05,10841.0,48.7514,48.8186,48.7346,48.7934,10841.0
2021-07-29 14:10:00,58.08,58.08,58.0,58.0,20099.0,48.8186,48.8186,48.7514,48.7514,20099.0
2021-07-29 14:15:00,58.0,58.01,57.93,57.94,18406.0,48.7514,48.7598,48.6925,48.7009,18406.0
2021-07-29 14:20:00,57.94,57.95,57.8,57.81,12961.0,48.7009,48.7093,48.5833,48.5917,12961.0
2021-07-29 14:25:00,57.82,57.82,57.71,57.79,66811.0,48.6001,48.6001,48.5076,48.5748,66811.0
2021-07-29 14:30:00,57.8,57.92,57.79,57.89,41171.0,48.5833,48.6841,48.5748,48.6589,41171.0
2021-07-29 14:35:00,57.89,57.92,57.82,57.85,18788.0,48.6589,48.6841,48.6001,48.6253,18788.0
2021-07-29 14:40:00,57.84,57.87,57.79,57.79,17406.0,48.6169,48.6421,48.5748,48.5748,17406.0
2021-07-29 14:45:00,57.8,57.83,57.74,57.83,18395.0,48.5833,48.6085,48.5328,48.6085,18395.0
2021-07-29 14:50:00,57.83,57.84,57.67,57.68,56654.0,48.6085,48.6169,48.474,48.4824,56654.0
2021-07-29 14:55:00,57.68,57.77,57.65,57.77,14316.0,48.4824,48.558,48.4572,48.558,14316.0
2021-07-29 15:00:00,57.77,57.83,57.74,57.83,14476.0,48.558,48.6085,48.5328,48.6085,14476.0
2021-07-29 15:05:00,57.83,57.84,57.77,57.81,11737.0,48.6085,48.6169,48.558,48.5917,11737.0
2021-07-29 15:10:00,57.84,57.89,57.82,57.88,9237.0,48.6169,48.6589,48.6001,48.6505,9237.0
2021-07-29 15:15:00,57.88,57.91,57.83,57.84,19489.0,48.6505,48.6757,48.6085,48.6169,19489.0
2021-07-29 15:20:00,57.84,57.95,57.83,57.95,16311.0,48.6169,48.7093,48.6085,48.7093,16311.0
2021-07-29 15:25:00,57.96,58.06,57.92,58.04,14326.0,48.7177,48.8018,48.6841,48.785,14326.0
2021-07-29 15:30:00,58.03,58.06,57.95,57.95,17404.0,48.7766,48.8018,48.7093,48.7093,17404.0
2021-07-29 15:35:00,57.95,58.08,57.95,58.08,22812.0,48.7093,48.8186,48.7093,48.8186,22812.0
2021-07-29 15:40:00,58.08,58.11,58.04,58.09,28305.0,48.8186,48.8438,48.785,48.827,28305.0
2021-07-29 15:45:00,58.09,58.11,58.04,58.07,52143.0,48.827,48.8438,48.785,48.8102,52143.0
2021-07-29 15:50:00,58.06,58.13,57.98,58.12,82894.0,48.8018,48.8606,48.7346,48.8522,82894.0
2021-07-29 15:55:00,58.11,58.13,58.02,58.06,164541.0,48.8438,48.8606,48.7682,48.8018,164541.0
2021-07-30 09:30:00,57.84,58.22,57.67,58.05,53370.0,48.6169,48.9363,48.474,48.7934,53370.0
2021-07-30 09:35:00,58.12,58.3,58.11,58.25,24636.0,48.8522,49.0035,48.8438,48.9615,24636.0
2021-07-30 09:40:00,58.27,58.39,58.22,58.29,18120.0,48.9783,49.0792,48.9363,48.9951,18120.0
2021-07-30 09:45:00,58.26,58.41,58.21,58.4,18688.0,48.9699,49.096,48.9279,49.0876,18688.0
2021-07-30 09:50:00,58.43,58.43,58.17,58.22,26737.0,49.1128,49.1128,48.8943,48.9363,26737.0
2021-07-30 09:55:00,58.24,58.3,58.11,58.14,13230.0,48.9531,49.0035,48.8438,48.869,13230.0
2021-07-30 10:00:00,58.13,58.15,57.87,57.92,18328.0,48.8606,48.8774,48.6421,48.6841,18328.0
2021-07-30 10:05:00,57.92,57.97,57.82,57.83,35364.0,48.6841,48.7261,48.6001,48.6085,35364.0
2021-07-30 10:10:00,57.82,57.98,57.77,57.85,26124.0,48.6001,48.7346,48.558,48.6253,26124.0
2021-07-30 10:15:00,57.84,57.9,57.79,57.79,27151.0,48.6169,48.6673,48.5748,48.5748,27151.0
2021-07-30 10:20:00,57.78,57.85,57.68,57.74,19822.0,48.5664,48.6253,48.4824,48.5328,19822.0
2021-07-30 10:25:00,57.73,57.75,57.54,57.54,19630.0,48.5244,48.5412,48.3647,48.3647,19630.0
2021-07-30 10:30:00,57.55,57.66,57.52,57.66,28060.0,48.3731,48.4656,48.3479,48.4656,28060.0
2021-07-30 10:35:00,57.66,57.67,57.55,57.61,36598.0,48.4656,48.474,48.3731,48.4236,36598.0
2021-07-30 10:40:00,57.61,57.65,57.51,57.55,36012.0,48.4236,48.4572,48.3395,48.3731,36012.0
2021-07-30 10:45:00,57.55,57.64,57.53,57.6,26238.0,48.3731,48.4488,48.3563,48.4151,26238.0
2021-07-30 10:50:00,57.6,57.67,57.56,57.57,22951.0,48.4151,48.474,48.3815,48.3899,22951.0
2021-07-30 10:55:00,57.56,57.56,57.4,57.41,22945.0,48.3815,48.3815,48.247,48.2554,22945.0
2021-07-30 11:00:00,57.42,57.42,57.29,57.3,22907.0,48.2638,48.2638,48.1546,48.163,22907.0
2021-07-30 11:05:00,57.29,57.34,57.27,57.32,30225.0,48.1546,48.1966,48.1378,48.1798,30225.0
2021-07-30 11:10:00,57.31,57.43,57.29,57.39,25142.0,48.1714,48.2723,48.1546,48.2386,25142.0
2021-07-30 11:15:00,57.39,57.45,57.38,57.45,23260.0,48.2386,48.2891,48.2302,48.2891,23260.0
2021-07-30 11:20:00,57.46,57.47,57.38,57.44,33702.0,48.2975,48.3059,48.2302,48.2807,33702.0
2021-07-30 11:25:00,57.44,57.45,57.35,57.36,17786.0,48.2807,48.2891,48.205,48.2134,17786.0
2021-07-30 11:30:00,57.35,57.37,57.23,57.23,23445.0,48.205,48.2218,48.1041,48.1041,23445.0
2021-07-30 11:35:00,57.25,57.29,57.2,57.29,8785.0,48.121,48.1546,48.0789,48.1546,8785.0
2021-07-30 11:40:00,57.29,57.33,57.27,57.3,20757.0,48.1546,48.1882,48.1378,48.163,20757.0
2021-07-30 11:45:00,57.28,57.33,57.26,57.26,17297.0,48.1462,48.1882,48.1294,48.1294,17297.0
2021-07-30 11:50:00,57.26,57.28,57.19,57.23,15926.0,48.1294,48.1462,48.0705,48.1041,15926.0
2021-07-30 11:55:00,57.22,57.28,57.19,57.26,12726.0,48.0957,48.1462,48.0705,48.1294,12726.0
2021-07-30 12:00:00,57.26,57.26,57.16,57.19,23152.0,48.1294,48.1294,48.0453,48.0705,23152.0
2021-07-30 12:05:00,57.18,57.27,57.16,57.25,16823.0,48.0621,48.1378,48.0453,48.121,16823.0
2021-07-30 12:10:00,57.26,57.36,57.26,57.33,17060.0,48.1294,48.2134,48.1294,48.1882,17060.0
2021-07-30 12:15:00,57.32,57.32,57.24,57.26,25034.0,48.1798,48.1798,48.1126,48.1294,25034.0
2021-07-30 12:20:00,57.26,57.28,57.22,57.26,16663.0,48.1294,48.1462,48.0957,48.1294,16663.0
2021-07-30 12:25:00,57.25,57.27,57.23,57.26,9347.0,48.121,48.1378,48.1041,48.1294,9347.0
2021-07-30 12:30:00,57.27,57.33,57.26,57.33,14843.0,48.1378,48.1882,48.1294,48.1882,14843.0
2021-07-30 12:35:00,57.33,57.41,57.31,57.4,23864.0,48.1882,48.2554,48.1714,48.247,23864.0
2021-07-30 12:40:00,57.41,57.47,57.37,57.38,16829.0,48.2554,48.3059,48.2218,48.2302,16829.0
2021-07-30 12:45:00,57.38,57.45,57.37,57.44,17873.0,48.2302,48.2891,48.2218,48.2807,17873.0
2021-07-30 12:50:00,57.43,57.46,57.4,57.4,10905.0,48.2723,48.2975,48.247,48.247,10905.0
2021-07-30 12:55:00,57.4,57.42,57.33,57.34,19334.0,48.247,48.2638,48.1882,48.1966,19334.0
2021-07-30 13:00:00,57.35,57.35,57.26,57.29,13880.0,48.205,48.205,48.1294,48.1546,13880.0
2021-07-30 13:05:00,57.29,57.29,57.23,57.25,10381.0,48.1546,48.1546,48.1041,48.121,10381.0
2021-07-30 13:10:00,57.26,57.31,57.24,57.31,8635.0,48.1294,48.1714,48.1126,48.1714,8635.0
2021-07-30 13:15:00,57.3,57.38,57.3,57.31,12946.0,48.163,48.2302,48.163,48.1714,12946.0
2021-07-30 13:20:00,57.32,57.32,57.21,57.24,12573.0,48.1798,48.1798,48.0873,48.1126,12573.0
2021-07-30 13:25:00,57.23,57.28,57.23,57.28,10041.0,48.1041,48.1462,48.1041,48.1462,10041.0
2021-07-30 13:30:00,57.27,57.29,57.26,57.27,10710.0,48.1378,48.1546,48.1294,48.1378,10710.0
2021-07-30 13:35:00,57.27,57.39,57.26,57.38,11495.0,48.1378,48.2386,48.1294,48.2302,11495.0
2021-07-30 13:40:00,57.41,57.42,57.35,57.36,8839.0,48.2554,48.2638,48.205,48.2134,8839.0
2021-07-30 13:45:00,57.36,57.38,57.32,57.37,9727.0,48.2134,48.2302,48.1798,48.2218,9727.0
2021-07-30 13:50:00,57.36,57.38,57.34,57.37,7539.0,48.2134,48.2302,48.1966,48.2218,7539.0
2021-07-30 13:55:00,57.37,57.43,57.35,57.42,14449.0,48.2218,48.2723,48.205,48.2638,14449.0
2021-07-30 14:00:00,57.42,57.44,57.29,57.3,12495.0,48.2638,48.2807,48.1546,48.163,12495.0
2021-07-30 14:05:00,57.3,57.31,57.24,57.27,17925.0,48.163,48.1714,48.1126,48.1378,17925.0
2021-07-30 14:10:00,57.28,57.36,57.26,57.36,11214.0,48.1462,48.2134,48.1294,48.2134,11214.0
2021-07-30 14:15:00,57.36,57.42,57.35,57.41,21873.0,48.2134,48.2638,48.205,48.2554,21873.0
2021-07-30 14:20:00,57.41,57.43,57.39,57.4,10589.0,48.2554,48.2723,48.2386,48.247,10589.0
2021-07-30 14:25:00,57.4,57.4,57.34,57.36,11974.0,48.247,48.247,48.1966,48.2134,11974.0
2021-07-30 14:30:00,57.36,57.38,57.31,57.38,17221.0,48.2134,48.2302,48.1714,48.2302,17221.0
2021-07-30 14:35:00,57.38,57.47,57.37,57.45,15586.0,48.2302,48.3059,48.2218,48.2891,15586.0
2021-07-30 14:40:00,57.47,57.55,57.46,57.53,18969.0,48.3059,48.3731,48.2975,48.3563,18969.0
2021-07-30 14:45:00,57.53,57.55,57.51,57.54,16134.0,48.3563,48.3731,48.3395,48.3647,16134.0
2021-07-30 14:50:00,57.54,57.57,57.53,57.57,17154.0,48.3647,48.3899,48.3563,48.3899,17154.0
2021-07-30 14:55:00,57.57,57.59,57.53,57.56,14524.0,48.3899,48.4067,48.3563,48.3815,14524.0
2021-07-30 15:00:00,57.55,57.59,57.54,57.55,13204.0,48.3731,48.4067,48.3647,48.3731,13204.0
2021-07-30 15:05:00,57.55,57.64,57.53,57.64,30892.0,48.3731,48.4488,48.3563,48.4488,30892.0
2021-07-30 15:10:00,57.64,57.67,57.63,57.66,22318.0,48.4488,48.474,48.4404,48.4656,22318.0
2021-07-30 15:15:00,57.66,57.72,57.65,57.67,42058.0,48.4656,48.516,48.4572,48.474,42058.0
2021-07-30 15:20:00,57.67,57.69,57.64,57.69,31354.0,48.474,48.4908,48.4488,48.4908,31354.0
2021-07-30 15:25:00,57.69,57.76,57.68,57.74,51386.0,48.4908,48.5496,48.4824,48.5328,51386.0
2021-07-30 15:30:00,57.73,57.81,57.73,57.76,40235.0,48.5244,48.5917,48.5244,48.5496,40235.0
2021-07-30 15:35:00,57.75,57.76,57.63,57.63,62686.0,48.5412,48.5496,48.4404,48.4404,62686.0
2021-07-30 15:40:00,57.64,57.67,57.63,57.64,36084.0,48.4488,48.474,48.4404,48.4488,36084.0
2021-07-30 15:45:00,57.64,57.66,57.62,57.64,36635.0,48.4488,48.4656,48.432,48.4488,36635.0
2021-07-30 15:50:00,57.63,57.74,57.63,57.7,84385.0,48.4404,48.5328,48.4404,48.4992,84385.0
2021-07-30 15:55:00,57.69,57.84,57.64,57.79,223116.0,48.4908,48.6169,48.4488,48.5748,223116.0
2021-08-02 09:30:00,57.96,58.27,57.85,58.22,32434.0,48.7177,48.9783,48.6253,48.9363,32434.0
2021-08-02 09:35:00,58.29,58.52,58.29,58.51,23250.0,48.9951,49.1884,48.9951,49.18,23250.0
2021-08-02 09:40:00,58.49,58.77,58.49,58.72,12201.0,49.1632,49.3986,49.1632,49.3566,12201.0
2021-08-02 09:45:00,58.73,59.03,58.7,59.03,14031.0,49.365,49.6171,49.3397,49.6171,14031.0
2021-08-02 09:50:00,59.05,59.12,58.55,58.55,28177.0,49.6339,49.6928,49.2137,49.2137,28177.0
2021-08-02 09:55:00,58.56,58.69,58.53,58.65,11914.0,49.2221,49.3313,49.1968,49.2977,11914.0
2021-08-02 10:00:00,58.62,58.86,58.6,58.77,11027.0,49.2725,49.4742,49.2557,49.3986,11027.0
2021-08-02 10:05:00,58.76,58.76,58.58,58.62,14765.0,49.3902,49.3902,49.2389,49.2725,14765.0
2021-08-02 10:10:00,58.64,58.64,58.46,58.51,11171.0,49.2893,49.2893,49.138,49.18,11171.0
2021-08-02 10:15:00,58.51,58.51,58.34,58.34,9519.0,49.18,49.18,49.0371,49.0371,9519.0
2021-08-02 10:20:00,58.35,58.42,58.28,58.4,19853.0,49.0456,49.1044,48.9867,49.0876,19853.0
2021-08-02 10:25:00,58.41,58.44,58.2,58.2,27959.0,49.096,49.1212,48.9195,48.9195,27959.0
2021-08-02 10:30:00,58.21,58.33,58.19,58.29,9691.0,48.9279,49.0287,48.9111,48.9951,9691.0
2021-08-02 10:35:00,58.3,58.38,58.25,58.26,16147.0,49.0035,49.0708,48.9615,48.9699,16147.0
2021-08-02 10:40:00,58.23,58.24,58.14,58.14,12429.0,48.9447,48.9531,48.869,48.869,12429.0
2021-08-02 10:45:00,58.15,58.16,58.07,58.11,12673.0,48.8774,48.8858,48.8102,48.8438,12673.0
2021-08-02 10:50:00,58.1,58.13,58.05,58.1,9632.0,48.8354,48.8606,48.7934,48.8354,9632.0
2021-08-02 10:55:00,58.08,58.1,58.0,58.02,9769.0,48.8186,48.8354,48.7514,48.7682,9769.0
2021-08-02 11:00:00,58.0,58.01,57.94,57.96,11520.0,48.7514,48.7598,48.7009,48.7177,11520.0
2021-08-02 11:05:00,57.95,58.1,57.92,58.04,9103.0,48.7093,48.8354,48.6841,48.785,9103.0
2021-08-02 11:10:00,58.04,58.08,57.99,58.02,10239.0,48.785,48.8186,48.743,48.7682,10239.0
2021-08-02 11:15:00,58.0,58.03,57.91,57.95,16133.0,48.7514,48.7766,48.6757,48.7093,16133.0
2021-08-02 11:20:00,57.92,57.98,57.88,57.98,13949.0,48.6841,48.7346,48.6505,48.7346,13949.0
2021-08-02 11:25:00,57.98,58.05,57.89,57.91,17748.0,48.7346,48.7934,48.6589,48.6757,17748.0
2021-08-02 11:30:00,57.91,57.91,57.83,57.88,23070.0,48.6757,48.6757,48.6085,48.6505,23070.0
2021-08-02 11:35:00,57.87,57.88,57.75,57.79,20771.0,48.6421,48.6505,48.5412,48.5748,20771.0
2021-08-02 11:40:00,57.8,57.81,57.7,57.71,19020.0,48.5833,48.5917,48.4992,48.5076,19020.0
2021-08-02 11:45:00,57.71,57.8,57.7,57.76,9024.0,48.5076,48.5833,48.4992,48.5496,9024.0
2021-08-02 11:50:00,57.76,57.8,57.72,57.77,10103.0,48.5496,48.5833,48.516,48.558,10103.0
2021-08-02 11:55:00,57.78,57.81,57.7,57.76,17596.0,48.5664,48.5917,48.4992,48.5496,17596.0
2021-08-02 12:00:00,57.76,57.79,57.72,57.73,26528.0,48.5496,48.5748,48.516,48.5244,26528.0
2021-08-02 12:05:00,57.72,57.81,57.7,57.8,12443.0,48.516,48.5917,48.4992,48.5833,12443.0
2021-08-02 12:10:00,57.78,57.83,57.69,57.73,16885.0,48.5664,48.6085,48.4908,48.5244,16885.0
2021-08-02 12:15:00,57.7,57.8,57.68,57.77,8619.0,48.4992,48.5833,48.4824,48.558,8619.0
2021-08-02 12:20:00,57.76,57.77,57.68,57.68,5400.0,48.5496,48.558,48.4824,48.4824,5400.0
2021-08-02 12:25:00,57.67,57.84,57.65,57.84,13293.0,48.474,48.6169,48.4572,48.6169,13293.0
2021-08-02 12:30:00,57.83,57.97,57.83,57.97,7535.0,48.6085,48.7261,48.6085,48.7261,7535.0
2021-08-02 12:35:00,57.99,58.08,57.98,58.0,9462.0,48.743,48.8186,48.7346,48.7514,9462.0
2021-08-02 12:40:00,58.0,58.0,57.89,57.92,11664.0,48.7514,48.7514,48.6589,48.6841,11664.0
2021-08-02 12:45:00,57.91,57.91,57.85,57.86,5385.0,48.6757,48.6757,48.6253,48.6337,5385.0
2021-08-02 12:50:00,57.86,57.86,57.75,57.8,5785.0,48.6337,48.6337,48.5412,48.5833,5785.0
2021-08-02 12:55:00,57.81,57.81,57.76,57.81,3658.0,48.5917,48.5917,48.5496,48.5917,3658.0
2021-08-02 13:00:00,57.83,57.86,57.8,57.8,8763.0,48.6085,48.6337,48.5833,48.5833,8763.0
2021-08-02 13:05:00,57.81,57.9,57.81,57.87,7000.0,48.5917,48.6673,48.5917,48.6421,7000.0
2021-08-02 13:10:00,57.87,57.9,57.83,57.88,11139.0,48.6421,48.6673,48.6085,48.6505,11139.0
2021-08-02 13:15:00,57.87,57.89,57.8,57.88,7983.0,48.6421,48.6589,48.5833,48.6505,7983.0
2021-08-02 13:20:00,57.89,57.89,57.83,57.84,14611.0,48.6589,48.6589,48.6085,48.6169,14611.0
2021-08-02 13:25:00,57.84,57.87,57.8,57.87,12200.0,48.6169,48.6421,48.5833,48.6421,12200.0
2021-08-02 13:30:00,57.87,57.9,57.82,57.88,13298.0,48.6421,48.6673,48.6001,48.6505,13298.0
2021-08-02 13:35:00,57.88,57.92,57.86,57.89,9567.0,48.6505,48.6841,48.6337,48.6589,9567.0
2021-08-02 13:40:00,57.89,57.92,57.89,57.9,9140.0,48.6589,48.6841,48.6589,48.6673,9140.0
2021-08-02 13:45:00,57.89,57.9,57.77,57.77,7780.0,48.6589,48.6673,48.558,48.558,7780.0
2021-08-02 13:50:00,57.78,57.79,57.74,57.79,4720.0,48.5664,48.5748,48.5328,48.5748,4720.0
2021-08-02 13:55:00,57.79,57.84,57.78,57.81,13868.0,48.5748,48.6169,48.5664,48.5917,13868.0
2021-08-02 14:00:00,57.81,57.83,57.78,57.8,7296.0,48.5917,48.6085,48.5664,48.5833,7296.0
2021-08-02 14:05:00,57.82,57.89,57.81,57.88,7905.0,48.6001,48.6589,48.5917,48.6505,7905.0
2021-08-02 14:10:00,57.88,57.91,57.85,57.9,13046.0,48.6505,48.6757,48.6253,48.6673,13046.0
2021-08-02 14:15:00,57.91,57.92,57.84,57.87,11869.0,48.6757,48.6841,48.6169,48.6421,11869.0
2021-08-02 14:20:00,57.87,57.87,57.79,57.8,10369.0,48.6421,48.6421,48.5748,48.5833,10369.0
2021-08-02 14:25:00,57.8,57.86,57.79,57.85,8674.0,48.5833,48.6337,48.5748,48.6253,8674.0
2021-08-02 14:30:00,57.85,57.86,57.82,57.83,10072.0,48.6253,48.6337,48.6001,48.6085,10072.0
2021-08-02 14:35:00,57.83,57.86,57.82,57.83,11261.0,48.6085,48.6337,48.6001,48.6085,11261.0
2021-08-02 14:40:00,57.85,57.87,57.82,57.82,15287.0,48.6253,48.6421,48.6001,48.6001,15287.0
2021-08-02 14:45:00,57.83,57.86,57.78,57.86,6516.0,48.6085,48.6337,48.5664,48.6337,6516.0
2021-08-02 14:50:00,57.85,57.9,57.84,57.85,9447.0,48.6253,48.6673,48.6169,48.6253,9447.0
2021-08-02 14:55:00,57.86,57.95,57.85,57.93,13990.0,48.6337,48.7093,48.6253,48.6925,13990.0
2021-08-02 15:00:00,57.92,57.96,57.89,57.94,15283.0,48.6841,48.7177,48.6589,48.7009,15283.0
2021-08-02 15:05:00,57.95,57.98,57.89,57.89,15915.0,48.7093,48.7346,48.6589,48.6589,15915.0
2021-08-02 15:10:00,57.88,57.89,57.82,57.82,13056.0,48.6505,48.6589,48.6001,48.6001,13056.0
2021-08-02 15:15:00,57.81,57.84,57.81,57.83,14918.0,48.5917,48.6169,48.5917,48.6085,14918.0
2021-08-02 15:20:00,57.82,57.83,57.76,57.77,12525.0,48.6001,48.6085,48.5496,48.558,12525.0
2021-08-02 15:25:00,57.76,57.79,57.75,57.77,15733.0,48.5496,48.5748,48.5412,48.558,15733.0
2021-08-02 15:30:00,57.77,57.79,57.62,57.64,24771.0,48.558,48.5748,48.432,48.4488,24771.0
2021-08-02 15:35:00,57.64,57.68,57.58,57.67,37912.0,48.4488,48.4824,48.3983,48.474,37912.0
2021-08-02 15:40:00,57.68,57.71,57.6,57.6,21244.0,48.4824,48.5076,48.4151,48.4151,21244.0
2021-08-02 15:45:00,57.61,57.61,57.55,57.55,41792.0,48.4236,48.4236,48.3731,48.3731,41792.0
2021-08-02 15:50:00,57.56,57.61,57.45,57.48,54783.0,48.3815,48.4236,48.2891,48.3143,54783.0
2021-08-02 15:55:00,57.48,57.57,57.39,57.51,155543.0,48.3143,48.3899,48.2386,48.3395,155543.0
2021-08-03 09:30:00,57.74,57.98,57.73,57.87,50854.0,48.5328,48.7346,48.5244,48.6421,50854.0
2021-08-03 09:35:00,57.8,57.84,57.57,57.59,11382.0,48.5833,48.6169,48.3899,48.4067,11382.0
2021-08-03 09:40:00,57.57,57.6,57.43,57.5,10962.0,48.3899,48.4151,48.2723,48.3311,10962.0
2021-08-03 09:45:00,57.46,57.49,57.2,57.25,19108.0,48.2975,48.3227,48.0789,48.121,19108.0
2021-08-03 09:50:00,57.23,57.49,57.23,57.49,11327.0,48.1041,48.3227,48.1041,48.3227,11327.0
2021-08-03 09:55:00,57.49,57.6,57.41,57.56,22396.0,48.3227,48.4151,48.2554,48.3815,22396.0
2021-08-03 10:00:00,57.56,57.77,57.55,57.73,37184.0,48.3815,48.558,48.3731,48.5244,37184.0
2021-08-03 10:05:00,57.7,57.88,57.66,57.88,14677.0,48.4992,48.6505,48.4656,48.6505,14677.0
2021-08-03 10:10:00,57.86,57.95,57.79,57.92,20309.0,48.6337,48.7093,48.5748,48.6841,20309.0
2021-08-03 10:15:00,57.93,58.17,57.92,58.13,17741.0,48.6925,48.8943,48.6841,48.8606,17741.0
2021-08-03 10:20:00,58.12,58.16,58.04,58.11,9511.0,48.8522,48.8858,48.785,48.8438,9511.0
2021-08-03 10:25:00,58.12,58.17,58.05,58.1,11589.0,48.8522,48.8943,48.7934,48.8354,11589.0
2021-08-03 10:30:00,58.1,58.15,57.99,58.08,20424.0,48.8354,48.8774,48.743,48.8186,20424.0
2021-08-03 10:35:00,58.08,58.17,58.04,58.17,28622.0,48.8186,48.8943,48.785,48.8943,28622.0
2021-08-03 10:40:00,58.2,58.29,58.18,58.27,8196.0,48.9195,48.9951,48.9027,48.9783,8196.0
2021-08-03 10:45:00,58.26,58.3,58.22,58.3,10148.0,48.9699,49.0035,48.9363,49.0035,10148.0
2021-08-03 10:50:00,58.32,58.35,58.26,58.29,12789.0,49.0203,49.0456,48.9699,48.9951,12789.0
2021-08-03 10:55:00,58.27,58.33,58.18,58.19,9708.0,48.9783,49.0287,48.9027,48.9111,9708.0
2021-08-03 11:00:00,58.19,58.27,58.13,58.17,11580.0,48.9111,48.9783,48.8606,48.8943,11580.0
2021-08-03 11:05:00,58.18,58.33,58.16,58.28,12302.0,48.9027,49.0287,48.8858,48.9867,12302.0
2021-08-03 11:10:00,58.28,58.34,58.19,58.34,7884.0,48.9867,49.0371,48.9111,49.0371,7884.0
2021-08-03 11:15:00,58.34,58.38,58.28,58.34,14955.0,49.0371,49.0708,48.9867,49.0371,14955.0
2021-08-03 11:20:00,58.34,58.46,58.34,58.42,22450.0,49.0371,49.138,49.0371,49.1044,22450.0
2021-08-03 11:25:00,58.42,58.56,58.41,58.5,12239.0,49.1044,49.2221,49.096,49.1716,12239.0
2021-08-03 11:30:00,58.5,58.55,58.45,58.54,13945.0,49.1716,49.2137,49.1296,49.2053,13945.0
2021-08-03 11:35:00,58.51,58.6,58.47,58.57,15925.0,49.18,49.2557,49.1464,49.2305,15925.0
2021-08-03 11:40:00,58.58,58.73,58.56,58.7,20425.0,49.2389,49.365,49.2221,49.3397,20425.0
2021-08-03 11:45:00,58.68,58.69,58.6,58.65,8729.0,49.3229,49.3313,49.2557,49.2977,8729.0
2021-08-03 11:50:00,58.63,58.69,58.63,58.68,7178.0,49.2809,49.3313,49.2809,49.3229,7178.0
2021-08-03 11:55:00,58.67,58.74,58.62,58.62,9198.0,49.3145,49.3734,49.2725,49.2725,9198.0
2021-08-03 12:00:00,58.61,58.61,58.53,58.56,8754.0,49.2641,49.2641,49.1968,49.2221,8754.0
2021-08-03 12:05:00,58.57,58.59,58.52,58.54,9037.0,49.2305,49.2473,49.1884,49.2053,9037.0
2021-08-03 12:10:00,58.54,58.55,58.51,58.55,17771.0,49.2053,49.2137,49.18,49.2137,17771.0
2021-08-03 12:15:00,58.55,58.59,58.52,58.54,7266.0,49.2137,49.2473,49.1884,49.2053,7266.0
2021-08-03 12:20:00,58.54,58.55,58.52,58.54,12656.0,49.2053,49.2137,49.1884,49.2053,12656.0
2021-08-03 12:25:00,58.54,58.62,58.54,58.61,8094.0,49.2053,49.2725,49.2053,49.2641,8094.0
2021-08-03 12:30:00,58.61,58.61,58.53,58.54,7410.0,49.2641,49.2641,49.1968,49.2053,7410.0
2021-08-03 12:35:00,58.54,58.6,58.53,58.6,6800.0,49.2053,49.2557,49.1968,49.2557,6800.0
2021-08-03 12:40:00,58.6,58.63,58.57,58.63,7880.0,49.2557,49.2809,49.2305,49.2809,7880.0
2021-08-03 12:45:00,58.64,58.64,58.57,58.58,12238.0,49.2893,49.2893,49.2305,49.2389,12238.0
2021-08-03 12:50:00,58.59,58.59,58.55,58.56,14401.0,49.2473,49.2473,49.2137,49.2221,14401.0
2021-08-03 12:55:00,58.55,58.61,58.54,58.56,12296.0,49.2137,49.2641,49.2053,49.2221,12296.0
2021-08-03 13:00:00,58.55,58.65,58.55,58.64,11741.0,49.2137,49.2977,49.2137,49.2893,11741.0
2021-08-03 13:05:00,58.64,58.64,58.61,58.63,7478.0,49.2893,49.2893,49.2641,49.2809,7478.0
2021-08-03 13:10:00,58.62,58.69,58.59,58.69,15223.0,49.2725,49.3313,49.2473,49.3313,15223.0
2021-08-03 13:15:00,58.68,58.72,58.66,58.72,12267.0,49.3229,49.3566,49.3061,49.3566,12267.0
2021-08-03 13:20:00,58.73,58.81,58.71,58.78,20065.0,49.365,49.4322,49.3481,49.407,20065.0
2021-08-03 13:25:00,58.78,58.84,58.75,58.83,14122.0,49.407,49.4574,49.3818,49.449,14122.0
2021-08-03 13:30:00,58.83,58.88,58.8,58.85,19055.0,49.449,49.491,49.4238,49.4658,19055.0
2021-08-03 13:35:00,58.86,58.87,58.81,58.82,10554.0,49.4742,49.4826,49.4322,49.4406,10554.0
2021-08-03 13:40:00,58.81,58.86,58.81,58.84,16474.0,49.4322,49.4742,49.4322,49.4574,16474.0
2021-08-03 13:45:00,58.84,58.86,58.8,58.83,9965.0,49.4574,49.4742,49.4238,49.449,9965.0
2021-08-03 13:50:00,58.82,58.85,58.77,58.84,13412.0,49.4406,49.4658,49.3986,49.4574,13412.0
2021-08-03 13:55:00,58.84,58.9,58.84,58.9,14262.0,49.4574,49.5078,49.4574,49.5078,14262.0
2021-08-03 14:00:00,58.9,58.95,58.88,58.93,13167.0,49.5078,49.5499,49.491,49.5331,13167.0
2021-08-03 14:05:00,58.92,58.95,58.88,58.89,17237.0,49.5247,49.5499,49.491,49.4994,17237.0
2021-08-03 14:10:00,58.89,58.91,58.84,58.87,17081.0,49.4994,49.5163,49.4574,49.4826,17081.0
2021-08-03 14:15:00,58.89,58.91,58.81,58.88,23574.0,49.4994,49.5163,49.4322,49.491,23574.0
2021-08-03 14:20:00,58.86,58.89,58.74,58.75,21393.0,49.4742,49.4994,49.3734,49.3818,21393.0
2021-08-03 14:25:00,58.75,58.77,58.7,58.77,12858.0,49.3818,49.3986,49.3397,49.3986,12858.0
2021-08-03 14:30:00,58.76,58.78,58.75,58.78,11284.0,49.3902,49.407,49.3818,49.407,11284.0
2021-08-03 14:35:00,58.76,58.84,58.73,58.84,14587.0,49.3902,49.4574,49.365,49.4574,14587.0
2021-08-03 14:40:00,58.84,58.86,58.81,58.82,15772.0,49.4574,49.4742,49.4322,49.4406,15772.0
2021-08-03 14:45:00,58.83,58.85,58.79,58.83,14507.0,49.449,49.4658,49.4154,49.449,14507.0
2021-08-03 14:50:00,58.83,58.83,58.79,58.8,10643.0,49.449,49.449,49.4154,49.4238,10643.0
2021-08-03 14:55:00,58.8,58.84,58.8,58.83,16234.0,49.4238,49.4574,49.4238,49.449,16234.0
2021-08-03 15:00:00,58.83,58.84,58.78,58.83,19042.0,49.449,49.4574,49.407,49.449,19042.0
2021-08-03 15:05:00,58.82,58.87,58.81,58.83,14908.0,49.4406,49.4826,49.4322,49.449,14908.0
2021-08-03 15:10:00,58.83,58.85,58.79,58.81,13245.0,49.449,49.4658,49.4154,49.4322,13245.0
2021-08-03 15:15:00,58.8,58.84,58.8,58.82,16703.0,49.4238,49.4574,49.4238,49.4406,16703.0
2021-08-03 15:20:00,58.82,58.89,58.8,58.88,30580.0,49.4406,49.4994,49.4238,49.491,30580.0
2021-08-03 15:25:00,58.88,58.9,58.86,58.88,12615.0,49.491,49.5078,49.4742,49.491,12615.0
2021-08-03 15:30:00,58.88,58.89,58.82,58.83,16550.0,49.491,49.4994,49.4406,49.449,16550.0
2021-08-03 15:35:00,58.83,58.83,58.74,58.75,26396.0,49.449,49.449,49.3734,49.3818,26396.0
2021-08-03 15:40:00,58.75,58.77,58.68,58.71,34448.0,49.3818,49.3986,49.3229,49.3481,34448.0
2021-08-03 15:45:00,58.71,58.74,58.69,58.72,23718.0,49.3481,49.3734,49.3313,49.3566,23718.0
2021-08-03 15:50:00,58.73,58.75,58.61,58.67,52805.0,49.365,49.3818,49.2641,49.3145,52805.0
2021-08-03 15:55:00,58.66,58.71,58.63,58.71,106177.0,49.3061,49.3481,49.2809,49.3481,106177.0
2021-08-04 09:30:00,58.42,58.45,58.16,58.4,38623.0,49.1044,49.1296,48.8858,49.0876,38623.0
2021-08-04 09:35:00,58.42,58.42,58.1,58.3,37680.0,49.1044,49.1044,48.8354,49.0035,37680.0
2021-08-04 09:40:00,58.26,58.43,58.24,58.32,8220.0,48.9699,49.1128,48.9531,49.0203,8220.0
2021-08-04 09:45:00,58.31,58.42,58.18,58.39,13227.0,49.0119,49.1044,48.9027,49.0792,13227.0
2021-08-04 09:50:00,58.41,58.48,58.27,58.29,12143.0,49.096,49.1548,48.9783,48.9951,12143.0
2021-08-04 09:55:00,58.3,58.31,58.08,58.14,15693.0,49.0035,49.0119,48.8186,48.869,15693.0
2021-08-04 10:00:00,58.13,58.3,58.1,58.3,10050.0,48.8606,49.0035,48.8354,49.0035,10050.0
2021-08-04 10:05:00,58.31,58.41,58.31,58.38,17313.0,49.0119,49.096,49.0119,49.0708,17313.0
2021-08-04 10:10:00,58.37,58.45,58.3,58.35,10368.0,49.0624,49.1296,49.0035,49.0456,10368.0
2021-08-04 10:15:00,58.31,58.37,58.26,58.35,16372.0,49.0119,49.0624,48.9699,49.0456,16372.0
2021-08-04 10:20:00,58.37,58.51,58.28,58.29,12632.0,49.0624,49.18,48.9867,48.9951,12632.0
2021-08-04 10:25:00,58.28,58.35,58.24,58.27,9045.0,48.9867,49.0456,48.9531,48.9783,9045.0
2021-08-04 10:30:00,58.27,58.27,57.95,58.0,15516.0,48.9783,48.9783,48.7093,48.7514,15516.0
2021-08-04 10:35:00,58.06,58.16,58.0,58.16,6413.0,48.8018,48.8858,48.7514,48.8858,6413.0
2021-08-04 10:40:00,58.18,58.19,58.09,58.14,5812.0,48.9027,48.9111,48.827,48.869,5812.0
2021-08-04 10:45:00,58.18,58.18,58.07,58.1,7826.0,48.9027,48.9027,48.8102,48.8354,7826.0
2021-08-04 10:50:00,58.1,58.12,58.05,58.08,6757.0,48.8354,48.8522,48.7934,48.8186,6757.0
2021-08-04 10:55:00,58.07,58.1,57.95,57.95,15357.0,48.8102,48.8354,48.7093,48.7093,15357.0
2021-08-04 11:00:00,57.94,57.95,57.78,57.91,14640.0,48.7009,48.7093,48.5664,48.6757,14640.0
2021-08-04 11:05:00,57.9,58.01,57.87,57.96,12937.0,48.6673,48.7598,48.6421,48.7177,12937.0
2021-08-04 11:10:00,57.98,58.06,57.94,58.05,7120.0,48.7346,48.8018,48.7009,48.7934,7120.0
2021-08-04 11:15:00,58.06,58.14,58.05,58.08,7209.0,48.8018,48.869,48.7934,48.8186,7209.0
2021-08-04 11:20:00,58.1,58.1,57.94,57.97,9415.0,48.8354,48.8354,48.7009,48.7261,9415.0
2021-08-04 11:25:00,57.96,58.0,57.93,57.98,8030.0,48.7177,48.7514,48.6925,48.7346,8030.0
2021-08-04 11:30:00,57.96,57.99,57.88,57.94,4112.0,48.7177,48.743,48.6505,48.7009,4112.0
2021-08-04 11:35:00,57.94,57.95,57.87,57.89,7981.0,48.7009,48.7093,48.6421,48.6589,7981.0
2021-08-04 11:40:00,57.9,57.92,57.79,57.91,7225.0,48.6673,48.6841,48.5748,48.6757,7225.0
2021-08-04 11:45:00,57.9,57.96,57.87,57.89,5692.0,48.6673,48.7177,48.6421,48.6589,5692.0
2021-08-04 11:50:00,57.87,57.91,57.82,57.89,5454.0,48.6421,48.6757,48.6001,48.6589,5454.0
2021-08-04 11:55:00,57.9,57.92,57.84,57.84,13900.0,48.6673,48.6841,48.6169,48.6169,13900.0
2021-08-04 12:00:00,57.84,57.94,57.84,57.91,5299.0,48.6169,48.7009,48.6169,48.6757,5299.0
2021-08-04 12:05:00,57.9,57.9,57.81,57.84,14312.0,48.6673,48.6673,48.5917,48.6169,14312.0
2021-08-04 12:10:00,57.82,57.83,57.76,57.83,8874.0,48.6001,48.6085,48.5496,48.6085,8874.0
2021-08-04 12:15:00,57.83,57.84,57.78,57.81,3937.0,48.6085,48.6169,48.5664,48.5917,3937.0
2021-08-04 12:20:00,57.81,57.86,57.78,57.85,7057.0,48.5917,48.6337,48.5664,48.6253,7057.0
2021-08-04 12:25:00,57.84,57.84,57.65,57.69,9612.0,48.6169,48.6169,48.4572,48.4908,9612.0
2021-08-04 12:30:00,57.68,57.71,57.66,57.69,14902.0,48.4824,48.5076,48.4656,48.4908,14902.0
2021-08-04 12:35:00,57.69,57.76,57.68,57.76,5583.0,48.4908,48.5496,48.4824,48.5496,5583.0
2021-08-04 12:40:00,57.76,57.79,57.71,57.78,9154.0,48.5496,48.5748,48.5076,48.5664,9154.0
2021-08-04 12:45:00,57.77,57.81,57.76,57.8,6504.0,48.558,48.5917,48.5496,48.5833,6504.0
2021-08-04 12:50:00,57.81,57.82,57.77,57.79,6808.0,48.5917,48.6001,48.558,48.5748,6808.0
2021-08-04 12:55:00,57.79,57.83,57.77,57.78,4421.0,48.5748,48.6085,48.558,48.5664,4421.0
2021-08-04 13:00:00,57.79,57.86,57.78,57.81,8438.0,48.5748,48.6337,48.5664,48.5917,8438.0
2021-08-04 13:05:00,57.83,57.9,57.83,57.87,5450.0,48.6085,48.6673,48.6085,48.6421,5450.0
2021-08-04 13:10:00,57.89,57.92,57.88,57.92,5912.0,48.6589,48.6841,48.6505,48.6841,5912.0
2021-08-04 13:15:00,57.91,57.94,57.9,57.93,6416.0,48.6757,48.7009,48.6673,48.6925,6416.0
2021-08-04 13:20:00,57.93,57.97,57.92,57.96,7890.0,48.6925,48.7261,48.6841,48.7177,7890.0
2021-08-04 13:25:00,57.95,57.95,57.93,57.95,5273.0,48.7093,48.7093,48.6925,48.7093,5273.0
2021-08-04 13:30:00,57.95,57.99,57.93,57.96,7293.0,48.7093,48.743,48.6925,48.7177,7293.0
2021-08-04 13:35:00,57.96,58.01,57.96,58.0,5932.0,48.7177,48.7598,48.7177,48.7514,5932.0
2021-08-04 13:40:00,58.0,58.0,57.92,57.97,8660.0,48.7514,48.7514,48.6841,48.7261,8660.0
2021-08-04 13:45:00,57.96,57.98,57.91,57.98,5202.0,48.7177,48.7346,48.6757,48.7346,5202.0
2021-08-04 13:50:00,57.98,58.05,57.97,58.05,8145.0,48.7346,48.7934,48.7261,48.7934,8145.0
2021-08-04 13:55:00,58.05,58.05,57.97,57.97,9458.0,48.7934,48.7934,48.7261,48.7261,9458.0
2021-08-04 14:00:00,57.98,58.03,57.96,58.02,12188.0,48.7346,48.7766,48.7177,48.7682,12188.0
2021-08-04 14:05:00,58.02,58.02,57.96,58.02,8324.0,48.7682,48.7682,48.7177,48.7682,8324.0
2021-08-04 14:10:00,58.02,58.03,57.92,57.93,7956.0,48.7682,48.7766,48.6841,48.6925,7956.0
2021-08-04 14:15:00,57.93,58.0,57.92,57.98,10659.0,48.6925,48.7514,48.6841,48.7346,10659.0
2021-08-04 14:20:00,57.97,58.0,57.95,57.96,13396.0,48.7261,48.7514,48.7093,48.7177,13396.0
2021-08-04 14:25:00,57.96,57.98,57.92,57.95,8400.0,48.7177,48.7346,48.6841,48.7093,8400.0
2021-08-04 14:30:00,57.95,57.97,57.91,57.91,7750.0,48.7093,48.7261,48.6757,48.6757,7750.0
2021-08-04 14:35:00,57.91,57.92,57.87,57.91,8924.0,48.6757,48.6841,48.6421,48.6757,8924.0
2021-08-04 14:40:00,57.91,57.93,57.88,57.89,8418.0,48.6757,48.6925,48.6505,48.6589,8418.0
2021-08-04 14:45:00,57.89,57.9,57.78,57.8,11955.0,48.6589,48.6673,48.5664,48.5833,11955.0
2021-08-04 14:50:00,57.8,57.8,57.72,57.76,10733.0,48.5833,48.5833,48.516,48.5496,10733.0
2021-08-04 14:55:00,57.76,57.84,57.75,57.81,10026.0,48.5496,48.6169,48.5412,48.5917,10026.0
2021-08-04 15:00:00,57.81,57.87,57.81,57.87,10669.0,48.5917,48.6421,48.5917,48.6421,10669.0
2021-08-04 15:05:00,57.87,57.91,57.86,57.87,12714.0,48.6421,48.6757,48.6337,48.6421,12714.0
2021-08-04 15:10:00,57.86,57.86,57.79,57.81,8713.0,48.6337,48.6337,48.5748,48.5917,8713.0
2021-08-04 15:15:00,57.81,57.85,57.76,57.85,10646.0,48.5917,48.6253,48.5496,48.6253,10646.0
2021-08-04 15:20:00,57.85,57.87,57.82,57.85,15053.0,48.6253,48.6421,48.6001,48.6253,15053.0
2021-08-04 15:25:00,57.85,57.85,57.81,57.85,14496.0,48.6253,48.6253,48.5917,48.6253,14496.0
2021-08-04 15:30:00,57.85,57.87,57.8,57.84,17671.0,48.6253,48.6421,48.5833,48.6169,17671.0
2021-08-04 15:35:00,57.84,57.88,57.78,57.8,24972.0,48.6169,48.6505,48.5664,48.5833,24972.0
2021-08-04 15:40:00,57.81,57.86,57.8,57.86,20100.0,48.5917,48.6337,48.5833,48.6337,20100.0
2021-08-04 15:45:00,57.86,57.91,57.86,57.89,17584.0,48.6337,48.6757,48.6337,48.6589,17584.0
2021-08-04 15:50:00,57.89,57.92,57.79,57.83,41504.0,48.6589,48.6841,48.5748,48.6085,41504.0
2021-08-04 15:55:00,57.84,57.84,57.71,57.73,107719.0,48.6169,48.6169,48.5076,48.5244,107719.0
2021-08-05 09:30:00,58.07,58.47,57.98,58.36,32294.0,48.8102,49.1464,48.7346,49.054,32294.0
2021-08-05 09:35:00,58.37,58.46,58.18,58.27,16149.0,49.0624,49.138,48.9027,48.9783,16149.0
2021-08-05 09:40:00,58.32,58.36,58.25,58.26,16027.0,49.0203,49.054,48.9615,48.9699,16027.0
2021-08-05 09:45:00,58.29,58.37,58.03,58.13,12511.0,48.9951,49.0624,48.7766,48.8606,12511.0
2021-08-05 09:50:00,58.13,58.17,58.06,58.06,11238.0,48.8606,48.8943,48.8018,48.8018,11238.0
2021-08-05 09:55:00,58.09,58.2,58.08,58.18,18112.0,48.827,48.9195,48.8186,48.9027,18112.0
2021-08-05 10:00:00,58.2,58.21,58.08,58.13,7094.0,48.9195,48.9279,48.8186,48.8606,7094.0
2021-08-05 10:05:00,58.15,58.18,57.91,57.92,11398.0,48.8774,48.9027,48.6757,48.6841,11398.0
2021-08-05 10:10:00,57.93,58.0,57.9,57.9,5356.0,48.6925,48.7514,48.6673,48.6673,5356.0
2021-08-05 10:15:00,57.87,57.87,57.64,57.64,18798.0,48.6421,48.6421,48.4488,48.4488,18798.0
2021-08-05 10:20:00,57.61,57.69,57.59,57.6,13951.0,48.4236,48.4908,48.4067,48.4151,13951.0
2021-08-05 10:25:00,57.61,57.65,57.55,57.58,14977.0,48.4236,48.4572,48.3731,48.3983,14977.0
2021-08-05 10:30:00,57.59,57.63,57.56,57.59,12561.0,48.4067,48.4404,48.3815,48.4067,12561.0
2021-08-05 10:35:00,57.6,57.62,57.55,57.56,7182.0,48.4151,48.432,48.3731,48.3815,7182.0
2021-08-05 10:40:00,57.55,57.6,57.44,57.57,16203.0,48.3731,48.4151,48.2807,48.3899,16203.0
2021-08-05 10:45:00,57.58,57.64,57.56,57.57,12315.0,48.3983,48.4488,48.3815,48.3899,12315.0
2021-08-05 10:50:00,57.56,57.6,57.48,57.54,9604.0,48.3815,48.4151,48.3143,48.3647,9604.0
2021-08-05 10:55:00,57.55,57.56,57.51,57.53,11090.0,48.3731,48.3815,48.3395,48.3563,11090.0
2021-08-05 11:00:00,57.55,57.55,57.39,57.45,17103.0,48.3731,48.3731,48.2386,48.2891,17103.0
2021-08-05 11:05:00,57.46,57.47,57.33,57.34,17200.0,48.2975,48.3059,48.1882,48.1966,17200.0
2021-08-05 11:10:00,57.34,57.49,57.34,57.44,23510.0,48.1966,48.3227,48.1966,48.2807,23510.0
2021-08-05 11:15:00,57.45,57.47,57.37,57.42,21442.0,48.2891,48.3059,48.2218,48.2638,21442.0
2021-08-05 11:20:00,57.46,57.49,57.41,57.46,13892.0,48.2975,48.3227,48.2554,48.2975,13892.0
2021-08-05 11:25:00,57.46,57.55,57.46,57.48,31813.0,48.2975,48.3731,48.2975,48.3143,31813.0
2021-08-05 11:30:00,57.47,57.55,57.43,57.55,22961.0,48.3059,48.3731,48.2723,48.3731,22961.0
2021-08-05 11:35:00,57.55,57.6,57.45,57.48,18070.0,48.3731,48.4151,48.2891,48.3143,18070.0
2021-08-05 11:40:00,57.47,57.47,57.37,57.4,10298.0,48.3059,48.3059,48.2218,48.247,10298.0
2021-08-05 11:45:00,57.4,57.43,57.34,57.42,13768.0,48.247,48.2723,48.1966,48.2638,13768.0
2021-08-05 11:50:00,57.43,57.45,57.4,57.42,9141.0,48.2723,48.2891,48.247,48.2638,9141.0
2021-08-05 11:55:00,57.43,57.49,57.41,57.43,10808.0,48.2723,48.3227,48.2554,48.2723,10808.0
2021-08-05 12:00:00,57.43,57.5,57.42,57.5,10465.0,48.2723,48.3311,48.2638,48.3311,10465.0
2021-08-05 12:05:00,57.51,57.56,57.49,57.56,10644.0,48.3395,48.3815,48.3227,48.3815,10644.0
2021-08-05 12:10:00,57.55,57.65,57.55,57.61,8061.0,48.3731,48.4572,48.3731,48.4236,8061.0
2021-08-05 12:15:00,57.61,57.66,57.59,57.65,10804.0,48.4236,48.4656,48.4067,48.4572,10804.0
2021-08-05 12:20:00,57.64,57.64,57.6,57.62,7341.0,48.4488,48.4488,48.4151,48.432,7341.0
2021-08-05 12:25:00,57.56,57.64,57.56,57.61,5149.0,48.3815,48.4488,48.3815,48.4236,5149.0
2021-08-05 12:30:00,57.61,57.61,57.51,57.52,4447.0,48.4236,48.4236,48.3395,48.3479,4447.0
2021-08-05 12:35:00,57.52,57.52,57.46,57.5,8458.0,48.3479,48.3479,48.2975,48.3311,8458.0
2021-08-05 12:40:00,57.5,57.51,57.46,57.5,4758.0,48.3311,48.3395,48.2975,48.3311,4758.0
2021-08-05 12:45:00,57.5,57.55,57.49,57.51,6043.0,48.3311,48.3731,48.3227,48.3395,6043.0
2021-08-05 12:50:00,57.5,57.55,57.5,57.52,5516.0,48.3311,48.3731,48.3311,48.3479,5516.0
2021-08-05 12:55:00,57.51,57.51,57.4,57.41,4044.0,48.3395,48.3395,48.247,48.2554,4044.0
2021-08-05 13:00:00,57.41,57.49,57.41,57.46,7706.0,48.2554,48.3227,48.2554,48.2975,7706.0
2021-08-05 13:05:00,57.46,57.46,57.36,57.36,7819.0,48.2975,48.2975,48.2134,48.2134,7819.0
2021-08-05 13:10:00,57.35,57.42,57.33,57.42,10516.0,48.205,48.2638,48.1882,48.2638,10516.0
2021-08-05 13:15:00,57.41,57.44,57.39,57.43,8033.0,48.2554,48.2807,48.2386,48.2723,8033.0
2021-08-05 13:20:00,57.44,57.46,57.36,57.38,12053.0,48.2807,48.2975,48.2134,48.2302,12053.0
2021-08-05 13:25:00,57.39,57.43,57.37,57.4,15326.0,48.2386,48.2723,48.2218,48.247,15326.0
2021-08-05 13:30:00,57.41,57.46,57.39,57.39,8300.0,48.2554,48.2975,48.2386,48.2386,8300.0
2021-08-05 13:35:00,57.37,57.38,57.31,57.35,13120.0,48.2218,48.2302,48.1714,48.205,13120.0
2021-08-05 13:40:00,57.36,57.41,57.36,57.41,6580.0,48.2134,48.2554,48.2134,48.2554,6580.0
2021-08-05 13:45:00,57.4,57.4,57.27,57.34,45196.0,48.247,48.247,48.1378,48.1966,45196.0
2021-08-05 13:50:00,57.33,57.33,57.26,57.27,12268.0,48.1882,48.1882,48.1294,48.1378,12268.0
2021-08-05 13:55:00,57.27,57.37,57.27,57.37,9583.0,48.1378,48.2218,48.1378,48.2218,9583.0
2021-08-05 14:00:00,57.37,57.4,57.35,57.38,13666.0,48.2218,48.247,48.205,48.2302,13666.0
2021-08-05 14:05:00,57.38,57.4,57.36,57.37,7758.0,48.2302,48.247,48.2134,48.2218,7758.0
2021-08-05 14:10:00,57.38,57.41,57.38,57.41,9502.0,48.2302,48.2554,48.2302,48.2554,9502.0
2021-08-05 14:15:00,57.43,57.5,57.42,57.46,14499.0,48.2723,48.3311,48.2638,48.2975,14499.0
2021-08-05 14:20:00,57.46,57.47,57.37,57.41,10644.0,48.2975,48.3059,48.2218,48.2554,10644.0
2021-08-05 14:25:00,57.41,57.42,57.38,57.41,5813.0,48.2554,48.2638,48.2302,48.2554,5813.0
2021-08-05 14:30:00,57.4,57.43,57.38,57.42,10222.0,48.247,48.2723,48.2302,48.2638,10222.0
2021-08-05 14:35:00,57.42,57.45,57.39,57.45,5263.0,48.2638,48.2891,48.2386,48.2891,5263.0
2021-08-05 14:40:00,57.45,57.46,57.4,57.43,25251.0,48.2891,48.2975,48.247,48.2723,25251.0
2021-08-05 14:45:00,57.43,57.44,57.34,57.36,21287.0,48.2723,48.2807,48.1966,48.2134,21287.0
2021-08-05 14:50:00,57.35,57.35,57.27,57.29,19341.0,48.205,48.205,48.1378,48.1546,19341.0
2021-08-05 14:55:00,57.29,57.35,57.29,57.33,8253.0,48.1546,48.205,48.1546,48.1882,8253.0
2021-08-05 15:00:00,57.33,57.41,57.32,57.4,6032.0,48.1882,48.2554,48.1798,48.247,6032.0
2021-08-05 15:05:00,57.4,57.5,57.39,57.5,22665.0,48.247,48.3311,48.2386,48.3311,22665.0
2021-08-05 15:10:00,57.5,57.55,57.48,57.48,13896.0,48.3311,48.3731,48.3143,48.3143,13896.0
2021-08-05 15:15:00,57.49,57.51,57.42,57.45,14042.0,48.3227,48.3395,48.2638,48.2891,14042.0
2021-08-05 15:20:00,57.46,57.49,57.43,57.46,11298.0,48.2975,48.3227,48.2723,48.2975,11298.0
2021-08-05 15:25:00,57.46,57.57,57.45,57.57,16376.0,48.2975,48.3899,48.2891,48.3899,16376.0
2021-08-05 15:30:00,57.57,57.63,57.52,57.63,21846.0,48.3899,48.4404,48.3479,48.4404,21846.0
2021-08-05 15:35:00,57.63,57.66,57.55,57.6,25166.0,48.4404,48.4656,48.3731,48.4151,25166.0
2021-08-05 15:40:00,57.59,57.59,57.51,57.52,22733.0,48.4067,48.4067,48.3395,48.3479,22733.0
2021-08-05 15:45:00,57.52,57.53,57.49,57.5,22545.0,48.3479,48.3563,48.3227,48.3311,22545.0
2021-08-05 15:50:00,57.49,57.54,57.46,57.51,40578.0,48.3227,48.3647,48.2975,48.3395,40578.0
2021-08-05 15:55:00,57.5,57.5,57.36,57.41,172067.0,48.3311,48.3311,48.2134,48.2554,172067.0
2021-08-06 09:30:00,57.71,58.25,57.7,58.09,38108.0,48.5076,48.9615,48.4992,48.827,38108.0
2021-08-06 09:35:00,58.04,58.1,57.83,57.92,9447.0,48.785,48.8354,48.6085,48.6841,9447.0
2021-08-06 09:40:00,57.93,58.04,57.88,57.9,16781.0,48.6925,48.785,48.6505,48.6673,16781.0
2021-08-06 09:45:00,57.88,57.92,57.65,57.77,13142.0,48.6505,48.6841,48.4572,48.558,13142.0
2021-08-06 09:50:00,57.79,57.85,57.7,57.73,12434.0,48.5748,48.6253,48.4992,48.5244,12434.0
2021-08-06 09:55:00,57.71,57.71,57.56,57.61,16420.0,48.5076,48.5076,48.3815,48.4236,16420.0
2021-08-06 10:00:00,57.63,57.8,57.58,57.8,28487.0,48.4404,48.5833,48.3983,48.5833,28487.0
2021-08-06 10:05:00,57.81,57.88,57.72,57.74,43867.0,48.5917,48.6505,48.516,48.5328,43867.0
2021-08-06 10:10:00,57.74,57.83,57.64,57.81,11062.0,48.5328,48.6085,48.4488,48.5917,11062.0
2021-08-06 10:15:00,57.82,57.88,57.77,57.88,13855.0,48.6001,48.6505,48.558,48.6505,13855.0
2021-08-06 10:20:00,57.88,57.93,57.82,57.89,13034.0,48.6505,48.6925,48.6001,48.6589,13034.0
2021-08-06 10:25:00,57.88,57.89,57.82,57.85,22064.0,48.6505,48.6589,48.6001,48.6253,22064.0
2021-08-06 10:30:00,57.84,57.84,57.7,57.77,13879.0,48.6169,48.6169,48.4992,48.558,13879.0
2021-08-06 10:35:00,57.77,57.87,57.74,57.86,14449.0,48.558,48.6421,48.5328,48.6337,14449.0
2021-08-06 10:40:00,57.86,57.86,57.7,57.71,11467.0,48.6337,48.6337,48.4992,48.5076,11467.0
2021-08-06 10:45:00,57.74,57.81,57.73,57.79,13419.0,48.5328,48.5917,48.5244,48.5748,13419.0
2021-08-06 10:50:00,57.77,57.89,57.75,57.89,9882.0,48.558,48.6589,48.5412,48.6589,9882.0
2021-08-06 10:55:00,57.89,57.97,57.86,57.97,18263.0,48.6589,48.7261,48.6337,48.7261,18263.0
2021-08-06 11:00:00,57.98,58.05,57.93,58.05,17083.0,48.7346,48.7934,48.6925,48.7934,17083.0
2021-08-06 11:05:00,58.05,58.08,58.03,58.03,6273.0,48.7934,48.8186,48.7766,48.7766,6273.0
2021-08-06 11:10:00,58.04,58.04,57.95,57.95,14765.0,48.785,48.785,48.7093,48.7093,14765.0
2021-08-06 11:15:00,57.95,57.95,57.87,57.88,15930.0,48.7093,48.7093,48.6421,48.6505,15930.0
2021-08-06 11:20:00,57.88,57.91,57.85,57.86,19180.0,48.6505,48.6757,48.6253,48.6337,19180.0
2021-08-06 11:25:00,57.85,57.91,57.85,57.91,11754.0,48.6253,48.6757,48.6253,48.6757,11754.0
2021-08-06 11:30:00,57.91,57.93,57.89,57.93,7070.0,48.6757,48.6925,48.6589,48.6925,7070.0
2021-08-06 11:35:00,57.92,57.98,57.91,57.93,7874.0,48.6841,48.7346,48.6757,48.6925,7874.0
2021-08-06 11:40:00,57.92,57.97,57.92,57.97,5361.0,48.6841,48.7261,48.6841,48.7261,5361.0
2021-08-06 11:45:00,57.98,58.0,57.96,57.97,9300.0,48.7346,48.7514,48.7177,48.7261,9300.0
2021-08-06 11:50:00,57.97,58.0,57.94,58.0,15246.0,48.7261,48.7514,48.7009,48.7514,15246.0
2021-08-06 11:55:00,58.01,58.09,58.0,58.08,7477.0,48.7598,48.827,48.7514,48.8186,7477.0
2021-08-06 12:00:00,58.08,58.12,58.06,58.12,6353.0,48.8186,48.8522,48.8018,48.8522,6353.0
2021-08-06 12:05:00,58.12,58.12,58.04,58.08,10520.0,48.8522,48.8522,48.785,48.8186,10520.0
2021-08-06 12:10:00,58.08,58.08,58.0,58.03,8284.0,48.8186,48.8186,48.7514,48.7766,8284.0
2021-08-06 12:15:00,58.01,58.05,57.93,57.98,7867.0,48.7598,48.7934,48.6925,48.7346,7867.0
2021-08-06 12:20:00,57.98,58.01,57.96,58.01,4857.0,48.7346,48.7598,48.7177,48.7598,4857.0
2021-08-06 12:25:00,58.02,58.02,57.93,57.93,5705.0,48.7682,48.7682,48.6925,48.6925,5705.0
2021-08-06 12:30:00,57.91,57.92,57.87,57.88,10349.0,48.6757,48.6841,48.6421,48.6505,10349.0
2021-08-06 12:35:00,57.87,57.9,57.85,57.87,9265.0,48.6421,48.6673,48.6253,48.6421,9265.0
2021-08-06 12:40:00,57.88,57.89,57.84,57.85,11842.0,48.6505,48.6589,48.6169,48.6253,11842.0
2021-08-06 12:45:00,57.85,57.85,57.82,57.84,12371.0,48.6253,48.6253,48.6001,48.6169,12371.0
2021-08-06 12:50:00,57.84,57.91,57.83,57.89,16670.0,48.6169,48.6757,48.6085,48.6589,16670.0
2021-08-06 12:55:00,57.89,57.92,57.87,57.89,9893.0,48.6589,48.6841,48.6421,48.6589,9893.0
2021-08-06 13:00:00,57.87,57.87,57.8,57.84,8067.0,48.6421,48.6421,48.5833,48.6169,8067.0
2021-08-06 13:05:00,57.85,57.9,57.84,57.89,5589.0,48.6253,48.6673,48.6169,48.6589,5589.0
2021-08-06 13:10:00,57.89,57.9,57.85,57.86,8922.0,48.6589,48.6673,48.6253,48.6337,8922.0
2021-08-06 13:15:00,57.86,57.92,57.85,57.91,6974.0,48.6337,48.6841,48.6253,48.6757,6974.0
2021-08-06 13:20:00,57.91,57.97,57.9,57.96,17476.0,48.6757,48.7261,48.6673,48.7177,17476.0
2021-08-06 13:25:00,57.96,57.97,57.87,57.89,31018.0,48.7177,48.7261,48.6421,48.6589,31018.0
2021-08-06 13:30:00,57.9,57.9,57.83,57.86,8209.0,48.6673,48.6673,48.6085,48.6337,8209.0
2021-08-06 13:35:00,57.87,57.88,57.8,57.82,5734.0,48.6421,48.6505,48.5833,48.6001,5734.0
2021-08-06 13:40:00,57.81,57.82,57.77,57.8,9995.0,48.5917,48.6001,48.558,48.5833,9995.0
2021-08-06 13:45:00,57.8,57.82,57.8,57.82,6663.0,48.5833,48.6001,48.5833,48.6001,6663.0
2021-08-06 13:50:00,57.83,57.83,57.76,57.78,7360.0,48.6085,48.6085,48.5496,48.5664,7360.0
2021-08-06 13:55:00,57.78,57.8,57.77,57.78,7826.0,48.5664,48.5833,48.558,48.5664,7826.0
2021-08-06 14:00:00,57.78,57.79,57.71,57.74,9110.0,48.5664,48.5748,48.5076,48.5328,9110.0
2021-08-06 14:05:00,57.74,57.76,57.73,57.75,7169.0,48.5328,48.5496,48.5244,48.5412,7169.0
2021-08-06 14:10:00,57.76,57.76,57.73,57.74,8331.0,48.5496,48.5496,48.5244,48.5328,8331.0
2021-08-06 14:15:00,57.74,57.83,57.74,57.83,9181.0,48.5328,48.6085,48.5328,48.6085,9181.0
2021-08-06 14:20:00,57.84,57.84,57.81,57.83,7353.0,48.6169,48.6169,48.5917,48.6085,7353.0
2021-08-06 14:25:00,57.83,57.83,57.8,57.81,7668.0,48.6085,48.6085,48.5833,48.5917,7668.0
2021-08-06 14:30:00,57.81,57.81,57.75,57.76,4683.0,48.5917,48.5917,48.5412,48.5496,4683.0
2021-08-06 14:35:00,57.74,57.77,57.7,57.75,12589.0,48.5328,48.558,48.4992,48.5412,12589.0
2021-08-06 14:40:00,57.76,57.78,57.72,57.73,8835.0,48.5496,48.5664,48.516,48.5244,8835.0
2021-08-06 14:45:00,57.74,57.82,57.74,57.81,10284.0,48.5328,48.6001,48.5328,48.5917,10284.0
2021-08-06 14:50:00,57.81,57.84,57.78,57.83,9062.0,48.5917,48.6169,48.5664,48.6085,9062.0
2021-08-06 14:55:00,57.84,57.85,57.81,57.84,7726.0,48.6169,48.6253,48.5917,48.6169,7726.0
2021-08-06 15:00:00,57.84,57.87,57.83,57.86,8101.0,48.6169,48.6421,48.6085,48.6337,8101.0
2021-08-06 15:05:00,57.86,57.91,57.85,57.89,11783.0,48.6337,48.6757,48.6253,48.6589,11783.0
2021-08-06 15:10:00,57.88,57.88,57.8,57.83,17026.0,48.6505,48.6505,48.5833,48.6085,17026.0
2021-08-06 15:15:00,57.83,57.89,57.82,57.89,13398.0,48.6085,48.6589,48.6001,48.6589,13398.0
2021-08-06 15:20:00,57.89,57.94,57.88,57.94,11740.0,48.6589,48.7009,48.6505,48.7009,11740.0
2021-08-06 15:25:00,57.94,57.99,57.92,57.98,14673.0,48.7009,48.743,48.6841,48.7346,14673.0
2021-08-06 15:30:00,57.98,58.03,57.96,58.03,20663.0,48.7346,48.7766,48.7177,48.7766,20663.0
2021-08-06 15:35:00,58.02,58.03,57.96,57.97,21945.0,48.7682,48.7766,48.7177,48.7261,21945.0
2021-08-06 15:40:00,57.97,57.98,57.86,57.9,25894.0,48.7261,48.7346,48.6337,48.6673,25894.0
2021-08-06 15:45:00,57.9,57.94,57.86,57.93,32117.0,48.6673,48.7009,48.6337,48.6925,32117.0
2021-08-06 15:50:00,57.94,57.94,57.85,57.91,43400.0,48.7009,48.7009,48.6253,48.6757,43400.0
2021-08-06 15:55:00,57.9,57.97,57.87,57.9,114384.0,48.6673,48.7261,48.6421,48.6673,114384.0
2021-08-09 09:30:00,57.89,57.96,57.7,57.87,28403.0,48.6589,48.7177,48.4992,48.6421,28403.0
2021-08-09 09:35:00,57.86,58.22,57.82,58.11,10811.0,48.6337,48.9363,48.6001,48.8438,10811.0
2021-08-09 09:40:00,58.12,58.26,57.97,58.22,15035.0,48.8522,48.9699,48.7261,48.9363,15035.0
2021-08-09 09:45:00,58.26,58.39,58.26,58.39,23164.0,48.9699,49.0792,48.9699,49.0792,23164.0
2021-08-09 09:50:00,58.39,58.51,58.37,58.41,30111.0,49.0792,49.18,49.0624,49.096,30111.0
2021-08-09 09:55:00,58.4,58.54,58.4,58.47,25884.0,49.0876,49.2053,49.0876,49.1464,25884.0
2021-08-09 10:00:00,58.45,58.67,58.44,58.58,37277.0,49.1296,49.3145,49.1212,49.2389,37277.0
2021-08-09 10:05:00,58.58,58.63,58.46,58.49,19235.0,49.2389,49.2809,49.138,49.1632,19235.0
2021-08-09 10:10:00,58.49,58.49,58.25,58.28,27814.0,49.1632,49.1632,48.9615,48.9867,27814.0
2021-08-09 10:15:00,58.29,58.35,58.27,58.31,25376.0,48.9951,49.0456,48.9783,49.0119,25376.0
2021-08-09 10:20:00,58.31,58.42,58.25,58.37,48666.0,49.0119,49.1044,48.9615,49.0624,48666.0
2021-08-09 10:25:00,58.35,58.35,58.23,58.27,26190.0,49.0456,49.0456,48.9447,48.9783,26190.0
2021-08-09 10:30:00,58.26,58.26,58.11,58.2,41912.0,48.9699,48.9699,48.8438,48.9195,41912.0
2021-08-09 10:35:00,58.22,58.33,58.19,58.27,78264.0,48.9363,49.0287,48.9111,48.9783,78264.0
2021-08-09 10:40:00,58.27,58.29,58.19,58.19,67715.0,48.9783,48.9951,48.9111,48.9111,67715.0
2021-08-09 10:45:00,58.18,58.2,58.1,58.19,25568.0,48.9027,48.9195,48.8354,48.9111,25568.0
2021-08-09 10:50:00,58.19,58.27,58.1,58.1,31353.0,48.9111,48.9783,48.8354,48.8354,31353.0
2021-08-09 10:55:00,58.1,58.15,58.08,58.14,25412.0,48.8354,48.8774,48.8186,48.869,25412.0
2021-08-09 11:00:00,58.13,58.15,58.05,58.12,23356.0,48.8606,48.8774,48.7934,48.8522,23356.0
2021-08-09 11:05:00,58.12,58.23,58.09,58.21,58356.0,48.8522,48.9447,48.827,48.9279,58356.0
2021-08-09 11:10:00,58.2,58.4,58.18,58.4,17317.0,48.9195,49.0876,48.9027,49.0876,17317.0
2021-08-09 11:15:00,58.39,58.43,58.3,58.33,21674.0,49.0792,49.1128,49.0035,49.0287,21674.0
2021-08-09 11:20:00,58.33,58.35,58.28,58.33,33131.0,49.0287,49.0456,48.9867,49.0287,33131.0
2021-08-09 11:25:00,58.34,58.36,58.28,58.28,29313.0,49.0371,49.054,48.9867,48.9867,29313.0
2021-08-09 11:30:00,58.29,58.36,58.29,58.33,14727.0,48.9951,49.054,48.9951,49.0287,14727.0
2021-08-09 11:35:00,58.33,58.41,58.29,58.35,26355.0,49.0287,49.096,48.9951,49.0456,26355.0
2021-08-09 11:40:00,58.35,58.46,58.34,58.43,23686.0,49.0456,49.138,49.0371,49.1128,23686.0
2021-08-09 11:45:00,58.43,58.53,58.41,58.52,30610.0,49.1128,49.1968,49.096,49.1884,30610.0
2021-08-09 11:50:00,58.53,58.57,58.48,58.55,35605.0,49.1968,49.2305,49.1548,49.2137,35605.0
2021-08-09 11:55:00,58.55,58.56,58.53,58.55,13911.0,49.2137,49.2221,49.1968,49.2137,13911.0
2021-08-09 12:00:00,58.55,58.55,58.42,58.43,22345.0,49.2137,49.2137,49.1044,49.1128,22345.0
2021-08-09 12:05:00,58.43,58.54,58.43,58.54,31410.0,49.1128,49.2053,49.1128,49.2053,31410.0
2021-08-09 12:10:00,58.53,58.6,58.51,58.59,19038.0,49.1968,49.2557,49.18,49.2473,19038.0
2021-08-09 12:15:00,58.59,58.7,58.59,58.69,14645.0,49.2473,49.3397,49.2473,49.3313,14645.0
2021-08-09 12:20:00,58.7,58.73,58.68,58.72,23747.0,49.3397,49.365,49.3229,49.3566,23747.0
2021-08-09 12:25:00,58.72,58.76,58.69,58.71,22196.0,49.3566,49.3902,49.3313,49.3481,22196.0
2021-08-09 12:30:00,58.71,58.76,58.7,58.75,10919.0,49.3481,49.3902,49.3397,49.3818,10919.0
2021-08-09 12:35:00,58.75,58.93,58.72,58.92,64747.0,49.3818,49.5331,49.3566,49.5247,64747.0
2021-08-09 12:40:00,58.92,58.96,58.87,58.9,22152.0,49.5247,49.5583,49.4826,49.5078,22152.0
2021-08-09 12:45:00,58.9,58.99,58.87,58.93,49232.0,49.5078,49.5835,49.4826,49.5331,49232.0
2021-08-09 12:50:00,58.95,59.0,58.88,58.96,67385.0,49.5499,49.5919,49.491,49.5583,67385.0
2021-08-09 12:55:00,58.96,59.01,58.94,59.01,24438.0,49.5583,49.6003,49.5415,49.6003,24438.0
2021-08-09 13:00:00,59.02,59.06,58.91,58.93,45682.0,49.6087,49.6423,49.5163,49.5331,45682.0
2021-08-09 13:05:00,58.92,58.95,58.82,58.9,51835.0,49.5247,49.5499,49.4406,49.5078,51835.0
2021-08-09 13:10:00,58.9,58.97,58.89,58.97,15569.0,49.5078,49.5667,49.4994,49.5667,15569.0
2021-08-09 13:15:00,58.97,58.99,58.88,58.89,14532.0,49.5667,49.5835,49.491,49.4994,14532.0
2021-08-09 13:20:00,58.89,58.91,58.86,58.87,9226.0,49.4994,49.5163,49.4742,49.4826,9226.0
2021-08-09 13:25:00,58.88,58.91,58.83,58.83,12984.0,49.491,49.5163,49.449,49.449,12984.0
2021-08-09 13:30:00,58.84,58.85,58.79,58.79,17238.0,49.4574,49.4658,49.4154,49.4154,17238.0
2021-08-09 13:35:00,58.79,58.81,58.77,58.81,11081.0,49.4154,49.4322,49.3986,49.4322,11081.0
2021-08-09 13:40:00,58.81,58.83,58.79,58.81,15122.0,49.4322,49.449,49.4154,49.4322,15122.0
2021-08-09 13:45:00,58.82,58.89,58.81,58.86,10487.0,49.4406,49.4994,49.4322,49.4742,10487.0
2021-08-09 13:50:00,58.86,58.89,58.84,58.88,33835.0,49.4742,49.4994,49.4574,49.491,33835.0
2021-08-09 13:55:00,58.87,58.89,58.84,58.87,23359.0,49.4826,49.4994,49.4574,49.4826,23359.0
2021-08-09 14:00:00,58.88,59.0,58.87,59.0,17386.0,49.491,49.5919,49.4826,49.5919,17386.0
2021-08-09 14:05:00,59.0,59.0,58.96,58.98,19021.0,49.5919,49.5919,49.5583,49.5751,19021.0
2021-08-09 14:10:00,58.97,59.0,58.92,58.97,18197.0,49.5667,49.5919,49.5247,49.5667,18197.0
2021-08-09 14:15:00,58.98,59.0,58.96,58.99,13780.0,49.5751,49.5919,49.5583,49.5835,13780.0
2021-08-09 14:20:00,58.99,59.03,58.99,59.02,17730.0,49.5835,49.6171,49.5835,49.6087,17730.0
2021-08-09 14:25:00,59.01,59.01,58.94,58.99,15512.0,49.6003,49.6003,49.5415,49.5835,15512.0
2021-08-09 14:30:00,59.0,59.0,58.94,58.96,17399.0,49.5919,49.5919,49.5415,49.5583,17399.0
2021-08-09 14:35:00,58.95,58.97,58.9,58.9,21066.0,49.5499,49.5667,49.5078,49.5078,21066.0
2021-08-09 14:40:00,58.9,58.92,58.85,58.92,14171.0,49.5078,49.5247,49.4658,49.5247,14171.0
2021-08-09 14:45:00,58.92,58.95,58.89,58.93,25311.0,49.5247,49.5499,49.4994,49.5331,25311.0
2021-08-09 14:50:00,58.93,58.93,58.83,58.84,33387.0,49.5331,49.5331,49.449,49.4574,33387.0
2021-08-09 14:55:00,58.84,58.94,58.79,58.93,26249.0,49.4574,49.5415,49.4154,49.5331,26249.0
2021-08-09 15:00:00,58.94,58.95,58.92,58.92,15113.0,49.5415,49.5499,49.5247,49.5247,15113.0
2021-08-09 15:05:00,58.91,58.93,58.84,58.87,23090.0,49.5163,49.5331,49.4574,49.4826,23090.0
2021-08-09 15:10:00,58.88,58.88,58.84,58.87,21461.0,49.491,49.491,49.4574,49.4826,21461.0
2021-08-09 15:15:00,58.85,58.86,58.81,58.82,19384.0,49.4658,49.4742,49.4322,49.4406,19384.0
2021-08-09 15:20:00,58.82,58.82,58.76,58.79,50731.0,49.4406,49.4406,49.3902,49.4154,50731.0
2021-08-09 15:25:00,58.79,58.82,58.77,58.82,33013.0,49.4154,49.4406,49.3986,49.4406,33013.0
2021-08-09 15:30:00,58.81,58.89,58.79,58.89,34243.0,49.4322,49.4994,49.4154,49.4994,34243.0
2021-08-09 15:35:00,58.89,58.92,58.86,58.88,54628.0,49.4994,49.5247,49.4742,49.491,54628.0
2021-08-09 15:40:00,58.88,58.9,58.84,58.9,47175.0,49.491,49.5078,49.4574,49.5078,47175.0
2021-08-09 15:45:00,58.9,58.9,58.67,58.68,48055.0,49.5078,49.5078,49.3145,49.3229,48055.0
2021-08-09 15:50:00,58.68,58.8,58.67,58.75,93198.0,49.3229,49.4238,49.3145,49.3818,93198.0
2021-08-09 15:55:00,58.75,58.76,58.53,58.63,331684.0,49.3818,49.3902,49.1968,49.2809,331684.0
2021-08-10 09:30:00,58.68,58.94,58.68,58.77,35727.0,49.3229,49.5415,49.3229,49.3986,35727.0
2021-08-10 09:35:00,58.81,58.83,58.66,58.81,17634.0,49.4322,49.449,49.3061,49.4322,17634.0
2021-08-10 09:40:00,58.81,58.99,58.79,58.89,14347.0,49.4322,49.5835,49.4154,49.4994,14347.0
2021-08-10 09:45:00,58.89,58.89,58.64,58.68,23471.0,49.4994,49.4994,49.2893,49.3229,23471.0
2021-08-10 09:50:00,58.67,58.79,58.65,58.79,10332.0,49.3145,49.4154,49.2977,49.4154,10332.0
2021-08-10 09:55:00,58.84,58.91,58.8,58.84,7681.0,49.4574,49.5163,49.4238,49.4574,7681.0
2021-08-10 10:00:00,58.84,59.04,58.77,59.04,16142.0,49.4574,49.6255,49.3986,49.6255,16142.0
2021-08-10 10:05:00,59.05,59.1,58.97,59.08,28306.0,49.6339,49.676,49.5667,49.6591,28306.0
2021-08-10 10:10:00,59.09,59.25,59.07,59.22,10709.0,49.6676,49.802,49.6507,49.7768,10709.0
2021-08-10 10:15:00,59.23,59.27,59.14,59.21,17549.0,49.7852,49.8188,49.7096,49.7684,17549.0
2021-08-10 10:20:00,59.22,59.31,59.19,59.28,19124.0,49.7768,49.8525,49.7516,49.8273,19124.0
2021-08-10 10:25:00,59.28,59.33,59.26,59.32,45755.0,49.8273,49.8693,49.8104,49.8609,45755.0
2021-08-10 10:30:00,59.33,59.52,59.29,59.51,34198.0,49.8693,50.029,49.8357,50.0206,34198.0
2021-08-10 10:35:00,59.51,59.65,59.51,59.59,18722.0,50.0206,50.1383,50.0206,50.0878,18722.0
2021-08-10 10:40:00,59.6,59.76,59.6,59.67,15114.0,50.0962,50.2307,50.0962,50.1551,15114.0
2021-08-10 10:45:00,59.67,59.74,59.63,59.72,26300.0,50.1551,50.2139,50.1214,50.1971,26300.0
2021-08-10 10:50:00,59.72,59.85,59.72,59.73,15191.0,50.1971,50.3064,50.1971,50.2055,15191.0
2021-08-10 10:55:00,59.74,59.84,59.73,59.84,9336.0,50.2139,50.298,50.2055,50.298,9336.0
2021-08-10 11:00:00,59.84,59.88,59.82,59.83,10043.0,50.298,50.3316,50.2811,50.2896,10043.0
2021-08-10 11:05:00,59.83,59.93,59.83,59.91,12270.0,50.2896,50.3736,50.2896,50.3568,12270.0
2021-08-10 11:10:00,59.92,60.03,59.85,60.02,34181.0,50.3652,50.4577,50.3064,50.4493,34181.0
2021-08-10 11:15:00,60.02,60.08,59.96,60.08,16620.0,50.4493,50.4997,50.3988,50.4997,16620.0
2021-08-10 11:20:00,60.08,60.14,60.05,60.08,47600.0,50.4997,50.5501,50.4745,50.4997,47600.0
2021-08-10 11:25:00,60.09,60.21,60.08,60.18,25361.0,50.5081,50.609,50.4997,50.5837,25361.0
2021-08-10 11:30:00,60.18,60.22,60.1,60.11,36207.0,50.5837,50.6174,50.5165,50.5249,36207.0
2021-08-10 11:35:00,60.12,60.18,60.06,60.12,18797.0,50.5333,50.5837,50.4829,50.5333,18797.0
2021-08-10 11:40:00,60.1,60.18,60.05,60.17,17522.0,50.5165,50.5837,50.4745,50.5753,17522.0
2021-08-10 11:45:00,60.17,60.18,60.1,60.15,23504.0,50.5753,50.5837,50.5165,50.5585,23504.0
2021-08-10 11:50:00,60.15,60.16,60.04,60.14,18101.0,50.5585,50.5669,50.4661,50.5501,18101.0
2021-08-10 11:55:00,60.14,60.14,60.03,60.1,15254.0,50.5501,50.5501,50.4577,50.5165,15254.0
2021-08-10 12:00:00,60.1,60.1,59.95,59.97,13508.0,50.5165,50.5165,50.3904,50.4072,13508.0
2021-08-10 12:05:00,59.96,60.03,59.95,59.99,19073.0,50.3988,50.4577,50.3904,50.424,19073.0
2021-08-10 12:10:00,59.97,59.98,59.82,59.83,13717.0,50.4072,50.4156,50.2811,50.2896,13717.0
2021-08-10 12:15:00,59.84,59.89,59.81,59.82,9797.0,50.298,50.34,50.2727,50.2811,9797.0
2021-08-10 12:20:00,59.81,59.81,59.7,59.75,13455.0,50.2727,50.2727,50.1803,50.2223,13455.0
2021-08-10 12:25:00,59.75,59.8,59.75,59.78,17518.0,50.2223,50.2643,50.2223,50.2475,17518.0
2021-08-10 12:30:00,59.78,59.85,59.78,59.85,16667.0,50.2475,50.3064,50.2475,50.3064,16667.0
2021-08-10 12:35:00,59.84,59.89,59.79,59.82,12553.0,50.298,50.34,50.2559,50.2811,12553.0
2021-08-10 12:40:00,59.81,59.85,59.78,59.85,15418.0,50.2727,50.3064,50.2475,50.3064,15418.0
2021-08-10 12:45:00,59.85,59.88,59.81,59.82,12615.0,50.3064,50.3316,50.2727,50.2811,12615.0
2021-08-10 12:50:00,59.81,59.84,59.78,59.83,8674.0,50.2727,50.298,50.2475,50.2896,8674.0
2021-08-10 12:55:00,59.83,59.84,59.79,59.81,7363.0,50.2896,50.298,50.2559,50.2727,7363.0
2021-08-10 13:00:00,59.82,59.85,59.79,59.85,12497.0,50.2811,50.3064,50.2559,50.3064,12497.0
2021-08-10 13:05:00,59.85,59.91,59.83,59.9,8225.0,50.3064,50.3568,50.2896,50.3484,8225.0
2021-08-10 13:10:00,59.9,59.94,59.81,59.83,19034.0,50.3484,50.382,50.2727,50.2896,19034.0
2021-08-10 13:15:00,59.83,59.92,59.83,59.92,11351.0,50.2896,50.3652,50.2896,50.3652,11351.0
2021-08-10 13:20:00,59.92,59.96,59.9,59.92,13908.0,50.3652,50.3988,50.3484,50.3652,13908.0
2021-08-10 13:25:00,59.93,59.93,59.87,59.93,15031.0,50.3736,50.3736,50.3232,50.3736,15031.0
2021-08-10 13:30:00,59.93,59.93,59.82,59.85,9364.0,50.3736,50.3736,50.2811,50.3064,9364.0
2021-08-10 13:35:00,59.84,59.87,59.81,59.83,13265.0,50.298,50.3232,50.2727,50.2896,13265.0
2021-08-10 13:40:00,59.83,59.83,59.77,59.82,9457.0,50.2896,50.2896,50.2391,50.2811,9457.0
2021-08-10 13:45:00,59.81,59.81,59.67,59.72,14991.0,50.2727,50.2727,50.1551,50.1971,14991.0
2021-08-10 13:50:00,59.71,59.76,59.69,59.74,12478.0,50.1887,50.2307,50.1719,50.2139,12478.0
2021-08-10 13:55:00,59.75,59.87,59.73,59.87,19652.0,50.2223,50.3232,50.2055,50.3232,19652.0
2021-08-10 14:00:00,59.88,59.89,59.84,59.86,13827.0,50.3316,50.34,50.298,50.3148,13827.0
2021-08-10 14:05:00,59.87,59.88,59.83,59.87,14669.0,50.3232,50.3316,50.2896,50.3232,14669.0
2021-08-10 14:10:00,59.87,59.88,59.83,59.84,10870.0,50.3232,50.3316,50.2896,50.298,10870.0
2021-08-10 14:15:00,59.84,59.84,59.78,59.83,9360.0,50.298,50.298,50.2475,50.2896,9360.0
2021-08-10 14:20:00,59.84,59.84,59.79,59.8,9230.0,50.298,50.298,50.2559,50.2643,9230.0
2021-08-10 14:25:00,59.8,59.81,59.76,59.81,13695.0,50.2643,50.2727,50.2307,50.2727,13695.0
2021-08-10 14:30:00,59.81,59.93,59.8,59.86,36919.0,50.2727,50.3736,50.2643,50.3148,36919.0
2021-08-10 14:35:00,59.86,59.86,59.73,59.73,13060.0,50.3148,50.3148,50.2055,50.2055,13060.0
2021-08-10 14:40:00,59.73,59.79,59.71,59.73,12026.0,50.2055,50.2559,50.1887,50.2055,12026.0
2021-08-10 14:45:00,59.73,59.75,59.68,59.75,14264.0,50.2055,50.2223,50.1635,50.2223,14264.0
2021-08-10 14:50:00,59.74,59.76,59.74,59.75,9577.0,50.2139,50.2307,50.2139,50.2223,9577.0
2021-08-10 14:55:00,59.75,59.8,59.74,59.8,14042.0,50.2223,50.2643,50.2139,50.2643,14042.0
2021-08-10 15:00:00,59.79,59.81,59.76,59.77,20886.0,50.2559,50.2727,50.2307,50.2391,20886.0
2021-08-10 15:05:00,59.78,59.8,59.72,59.73,15927.0,50.2475,50.2643,50.1971,50.2055,15927.0
2021-08-10 15:10:00,59.73,59.73,59.67,59.71,11697.0,50.2055,50.2055,50.1551,50.1887,11697.0
2021-08-10 15:15:00,59.71,59.71,59.64,59.67,16419.0,50.1887,50.1887,50.1298,50.1551,16419.0
2021-08-10 15:20:00,59.68,59.72,59.67,59.71,18178.0,50.1635,50.1971,50.1551,50.1887,18178.0
2021-08-10 15:25:00,59.71,59.72,59.65,59.65,14057.0,50.1887,50.1971,50.1383,50.1383,14057.0
2021-08-10 15:30:00,59.66,59.76,59.62,59.75,39018.0,50.1467,50.2307,50.113,50.2223,39018.0
2021-08-10 15:35:00,59.75,59.75,59.68,59.69,35010.0,50.2223,50.2223,50.1635,50.1719,35010.0
2021-08-10 15:40:00,59.69,59.71,59.57,59.58,33533.0,50.1719,50.1887,50.071,50.0794,33533.0
2021-08-10 15:45:00,59.58,59.59,59.51,59.52,52239.0,50.0794,50.0878,50.0206,50.029,52239.0
2021-08-10 15:50:00,59.52,59.63,59.48,59.63,58953.0,50.029,50.1214,49.9954,50.1214,58953.0
2021-08-10 15:55:00,59.63,59.69,59.6,59.62,120660.0,50.1214,50.1719,50.0962,50.113,120660.0
2021-08-11 09:30:00,59.93,60.07,59.63,59.66,45908.0,50.3736,50.4913,50.1214,50.1467,45908.0
2021-08-11 09:35:00,59.67,60.06,59.67,60.04,17003.0,50.1551,50.4829,50.1551,50.4661,17003.0
2021-08-11 09:40:00,60.03,60.33,59.99,60.19,15579.0,50.4577,50.7098,50.424,50.5921,15579.0
2021-08-11 09:45:00,60.24,60.33,60.14,60.14,14505.0,50.6342,50.7098,50.5501,50.5501,14505.0
2021-08-11 09:50:00,60.15,60.17,59.85,59.96,13226.0,50.5585,50.5753,50.3064,50.3988,13226.0
2021-08-11 09:55:00,59.97,60.09,59.9,60.02,14365.0,50.4072,50.5081,50.3484,50.4493,14365.0
2021-08-11 10:00:00,60.03,60.15,59.97,59.97,26826.0,50.4577,50.5585,50.4072,50.4072,26826.0
2021-08-11 10:05:00,59.98,60.09,59.89,60.06,22630.0,50.4156,50.5081,50.34,50.4829,22630.0
2021-08-11 10:10:00,60.11,60.18,60.08,60.15,34216.0,50.5249,50.5837,50.4997,50.5585,34216.0
2021-08-11 10:15:00,60.15,60.15,59.96,60.12,13401.0,50.5585,50.5585,50.3988,50.5333,13401.0
2021-08-11 10:20:00,60.12,60.16,59.94,59.94,15636.0,50.5333,50.5669,50.382,50.382,15636.0
2021-08-11 10:25:00,59.99,59.99,59.92,59.98,8044.0,50.424,50.424,50.3652,50.4156,8044.0
2021-08-11 10:30:00,59.97,60.01,59.84,59.89,8448.0,50.4072,50.4408,50.298,50.34,8448.0
2021-08-11 10:35:00,59.89,59.97,59.85,59.94,13720.0,50.34,50.4072,50.3064,50.382,13720.0
2021-08-11 10:40:00,59.97,60.06,59.96,60.05,12839.0,50.4072,50.4829,50.3988,50.4745,12839.0
2021-08-11 10:45:00,60.06,60.16,60.05,60.14,17869.0,50.4829,50.5669,50.4745,50.5501,17869.0
2021-08-11 10:50:00,60.14,60.16,60.03,60.1,18449.0,50.5501,50.5669,50.4577,50.5165,18449.0
2021-08-11 10:55:00,60.12,60.13,60.08,60.12,11270.0,50.5333,50.5417,50.4997,50.5333,11270.0
2021-08-11 11:00:00,60.14,60.14,60.05,60.05,12048.0,50.5501,50.5501,50.4745,50.4745,12048.0
2021-08-11 11:05:00,60.05,60.13,60.02,60.13,12611.0,50.4745,50.5417,50.4493,50.5417,12611.0
2021-08-11 11:10:00,60.1,60.17,60.08,60.16,35407.0,50.5165,50.5753,50.4997,50.5669,35407.0
2021-08-11 11:15:00,60.16,60.16,60.06,60.14,22195.0,50.5669,50.5669,50.4829,50.5501,22195.0
2021-08-11 11:20:00,60.13,60.15,60.09,60.12,13699.0,50.5417,50.5585,50.5081,50.5333,13699.0
2021-08-11 11:25:00,60.11,60.12,59.92,59.94,12975.0,50.5249,50.5333,50.3652,50.382,12975.0
2021-08-11 11:30:00,59.92,59.94,59.83,59.93,22212.0,50.3652,50.382,50.2896,50.3736,22212.0
2021-08-11 11:35:00,59.94,59.94,59.79,59.79,14397.0,50.382,50.382,50.2559,50.2559,14397.0
2021-08-11 11:40:00,59.78,59.88,59.77,59.86,12881.0,50.2475,50.3316,50.2391,50.3148,12881.0
2021-08-11 11:45:00,59.86,59.9,59.8,59.88,14050.0,50.3148,50.3484,50.2643,50.3316,14050.0
2021-08-11 11:50:00,59.88,59.91,59.8,59.8,11887.0,50.3316,50.3568,50.2643,50.2643,11887.0
2021-08-11 11:55:00,59.81,59.83,59.72,59.75,36353.0,50.2727,50.2896,50.1971,50.2223,36353.0
2021-08-11 12:00:00,59.75,59.79,59.69,59.71,19508.0,50.2223,50.2559,50.1719,50.1887,19508.0
2021-08-11 12:05:00,59.71,59.78,59.62,59.63,55766.0,50.1887,50.2475,50.113,50.1214,55766.0
2021-08-11 12:10:00,59.64,59.79,59.62,59.77,67231.0,50.1298,50.2559,50.113,50.2391,67231.0
2021-08-11 12:15:00,59.77,59.9,59.75,59.88,10378.0,50.2391,50.3484,50.2223,50.3316,10378.0
2021-08-11 12:20:00,59.89,59.89,59.83,59.85,8555.0,50.34,50.34,50.2896,50.3064,8555.0
2021-08-11 12:25:00,59.84,59.87,59.82,59.83,7336.0,50.298,50.3232,50.2811,50.2896,7336.0
2021-08-11 12:30:00,59.82,59.82,59.78,59.8,14494.0,50.2811,50.2811,50.2475,50.2643,14494.0
2021-08-11 12:35:00,59.8,59.82,59.79,59.82,5188.0,50.2643,50.2811,50.2559,50.2811,5188.0
2021-08-11 12:40:00,59.82,59.82,59.79,59.79,4247.0,50.2811,50.2811,50.2559,50.2559,4247.0
2021-08-11 12:45:00,59.78,59.82,59.75,59.8,8949.0,50.2475,50.2811,50.2223,50.2643,8949.0
2021-08-11 12:50:00,59.81,59.92,59.81,59.91,8884.0,50.2727,50.3652,50.2727,50.3568,8884.0
2021-08-11 12:55:00,59.9,59.94,59.87,59.87,10650.0,50.3484,50.382,50.3232,50.3232,10650.0
2021-08-11 13:00:00,59.87,59.88,59.76,59.79,13981.0,50.3232,50.3316,50.2307,50.2559,13981.0
2021-08-11 13:05:00,59.79,59.92,59.79,59.9,10771.0,50.2559,50.3652,50.2559,50.3484,10771.0
2021-08-11 13:10:00,59.89,59.96,59.88,59.94,7930.0,50.34,50.3988,50.3316,50.382,7930.0
2021-08-11 13:15:00,59.94,59.94,59.9,59.9,6247.0,50.382,50.382,50.3484,50.3484,6247.0
2021-08-11 13:20:00,59.9,59.91,59.87,59.89,6773.0,50.3484,50.3568,50.3232,50.34,6773.0
2021-08-11 13:25:00,59.88,59.93,59.86,59.89,17613.0,50.3316,50.3736,50.3148,50.34,17613.0
2021-08-11 13:30:00,59.88,59.99,59.87,59.94,34369.0,50.3316,50.424,50.3232,50.382,34369.0
2021-08-11 13:35:00,59.94,59.97,59.91,59.95,6482.0,50.382,50.4072,50.3568,50.3904,6482.0
2021-08-11 13:40:00,59.96,60.03,59.95,60.02,10644.0,50.3988,50.4577,50.3904,50.4493,10644.0
2021-08-11 13:45:00,60.02,60.09,60.01,60.02,11419.0,50.4493,50.5081,50.4408,50.4493,11419.0
2021-08-11 13:50:00,60.02,60.04,60.0,60.01,5652.0,50.4493,50.4661,50.4324,50.4408,5652.0
2021-08-11 13:55:00,60.01,60.02,59.95,59.96,12630.0,50.4408,50.4493,50.3904,50.3988,12630.0
2021-08-11 14:00:00,59.96,59.97,59.92,59.94,13258.0,50.3988,50.4072,50.3652,50.382,13258.0
2021-08-11 14:05:00,59.94,60.01,59.94,59.99,12362.0,50.382,50.4408,50.382,50.424,12362.0
2021-08-11 14:10:00,59.99,60.03,59.96,59.97,8128.0,50.424,50.4577,50.3988,50.4072,8128.0
2021-08-11 14:15:00,59.9,60.03,59.9,60.03,11343.0,50.3484,50.4577,50.3484,50.4577,11343.0
2021-08-11 14:20:00,60.02,60.05,60.0,60.03,6949.0,50.4493,50.4745,50.4324,50.4577,6949.0
2021-08-11 14:25:00,60.02,60.07,60.02,60.04,10892.0,50.4493,50.4913,50.4493,50.4661,10892.0
2021-08-11 14:30:00,60.04,60.1,60.01,60.08,15714.0,50.4661,50.5165,50.4408,50.4997,15714.0
2021-08-11 14:35:00,60.07,60.08,60.04,60.05,7856.0,50.4913,50.4997,50.4661,50.4745,7856.0
2021-08-11 14:40:00,60.05,60.08,60.05,60.07,8950.0,50.4745,50.4997,50.4745,50.4913,8950.0
2021-08-11 14:45:00,60.06,60.11,60.06,60.1,17307.0,50.4829,50.5249,50.4829,50.5165,17307.0
2021-08-11 14:50:00,60.1,60.12,60.08,60.12,9333.0,50.5165,50.5333,50.4997,50.5333,9333.0
2021-08-11 14:55:00,60.12,60.16,60.1,60.15,11446.0,50.5333,50.5669,50.5165,50.5585,11446.0
2021-08-11 15:00:00,60.14,60.17,60.11,60.16,17794.0,50.5501,50.5753,50.5249,50.5669,17794.0
2021-08-11 15:05:00,60.16,60.2,60.15,60.19,11248.0,50.5669,50.6006,50.5585,50.5921,11248.0
2021-08-11 15:10:00,60.19,60.21,60.17,60.2,14161.0,50.5921,50.609,50.5753,50.6006,14161.0
2021-08-11 15:15:00,60.21,60.23,60.19,60.22,5326.0,50.609,50.6258,50.5921,50.6174,5326.0
2021-08-11 15:20:00,60.22,60.22,60.15,60.16,17502.0,50.6174,50.6174,50.5585,50.5669,17502.0
2021-08-11 15:25:00,60.17,60.22,60.15,60.2,14085.0,50.5753,50.6174,50.5585,50.6006,14085.0
2021-08-11 15:30:00,60.2,60.2,60.1,60.12,15016.0,50.6006,50.6006,50.5165,50.5333,15016.0
2021-08-11 15:35:00,60.13,60.14,60.06,60.08,30783.0,50.5417,50.5501,50.4829,50.4997,30783.0
2021-08-11 15:40:00,60.08,60.08,60.02,60.03,31166.0,50.4997,50.4997,50.4493,50.4577,31166.0
2021-08-11 15:45:00,60.03,60.07,60.0,60.0,34515.0,50.4577,50.4913,50.4324,50.4324,34515.0
2021-08-11 15:50:00,60.01,60.08,60.01,60.02,47988.0,50.4408,50.4997,50.4408,50.4493,47988.0
2021-08-11 15:55:00,60.02,60.15,60.02,60.07,152682.0,50.4493,50.5585,50.4493,50.4913,152682.0
2021-08-12 09:30:00,60.04,60.19,59.88,59.97,32615.0,50.4661,50.5921,50.3316,50.4072,32615.0
2021-08-12 09:35:00,59.97,60.13,59.91,59.95,9334.0,50.4072,50.5417,50.3568,50.3904,9334.0
2021-08-12 09:40:00,59.99,60.01,59.8,59.8,13248.0,50.424,50.4408,50.2643,50.2643,13248.0
2021-08-12 09:45:00,59.87,59.92,59.66,59.74,19136.0,50.3232,50.3652,50.1467,50.2139,19136.0
2021-08-12 09:50:00,59.73,59.73,59.58,59.6,8976.0,50.2055,50.2055,50.0794,50.0962,8976.0
2021-08-12 09:55:00,59.6,59.71,59.5,59.71,13152.0,50.0962,50.1887,50.0122,50.1887,13152.0
2021-08-12 10:00:00,59.72,59.75,59.62,59.72,6617.0,50.1971,50.2223,50.113,50.1971,6617.0
2021-08-12 10:05:00,59.71,59.72,59.59,59.59,9789.0,50.1887,50.1971,50.0878,50.0878,9789.0
2021-08-12 10:10:00,59.58,59.61,59.53,59.55,8953.0,50.0794,50.1046,50.0374,50.0542,8953.0
2021-08-12 10:15:00,59.6,59.63,59.42,59.44,11976.0,50.0962,50.1214,49.9449,49.9617,11976.0
2021-08-12 10:20:00,59.44,59.53,59.44,59.53,15300.0,49.9617,50.0374,49.9617,50.0374,15300.0
2021-08-12 10:25:00,59.54,59.54,59.5,59.53,22849.0,50.0458,50.0458,50.0122,50.0374,22849.0
2021-08-12 10:30:00,59.53,59.55,59.4,59.4,9476.0,50.0374,50.0542,49.9281,49.9281,9476.0
2021-08-12 10:35:00,59.38,59.42,59.32,59.4,31087.0,49.9113,49.9449,49.8609,49.9281,31087.0
2021-08-12 10:40:00,59.42,59.42,59.31,59.39,32195.0,49.9449,49.9449,49.8525,49.9197,32195.0
2021-08-12 10:45:00,59.38,59.49,59.37,59.47,9020.0,49.9113,50.0038,49.9029,49.987,9020.0
2021-08-12 10:50:00,59.48,59.48,59.34,59.34,11194.0,49.9954,49.9954,49.8777,49.8777,11194.0
2021-08-12 10:55:00,59.36,59.41,59.33,59.33,11992.0,49.8945,49.9365,49.8693,49.8693,11992.0
2021-08-12 11:00:00,59.34,59.39,59.33,59.37,9657.0,49.8777,49.9197,49.8693,49.9029,9657.0
2021-08-12 11:05:00,59.38,59.38,59.24,59.27,16060.0,49.9113,49.9113,49.7936,49.8188,16060.0
2021-08-12 11:10:00,59.26,59.3,59.24,59.29,11767.0,49.8104,49.8441,49.7936,49.8357,11767.0
2021-08-12 11:15:00,59.3,59.37,59.29,59.35,11305.0,49.8441,49.9029,49.8357,49.8861,11305.0
2021-08-12 11:20:00,59.35,59.4,59.34,59.39,7828.0,49.8861,49.9281,49.8777,49.9197,7828.0
2021-08-12 11:25:00,59.4,59.43,59.35,59.36,10444.0,49.9281,49.9533,49.8861,49.8945,10444.0
2021-08-12 11:30:00,59.36,59.36,59.29,59.32,11101.0,49.8945,49.8945,49.8357,49.8609,11101.0
2021-08-12 11:35:00,59.32,59.39,59.32,59.39,5943.0,49.8609,49.9197,49.8609,49.9197,5943.0
2021-08-12 11:40:00,59.39,59.39,59.33,59.36,7125.0,49.9197,49.9197,49.8693,49.8945,7125.0
2021-08-12 11:45:00,59.35,59.36,59.3,59.35,12119.0,49.8861,49.8945,49.8441,49.8861,12119.0
2021-08-12 11:50:00,59.35,59.38,59.33,59.34,23222.0,49.8861,49.9113,49.8693,49.8777,23222.0
2021-08-12 11:55:00,59.34,59.39,59.33,59.38,21236.0,49.8777,49.9197,49.8693,49.9113,21236.0
2021-08-12 12:00:00,59.38,59.55,59.37,59.55,9260.0,49.9113,50.0542,49.9029,50.0542,9260.0
2021-08-12 12:05:00,59.55,59.63,59.55,59.63,8231.0,50.0542,50.1214,50.0542,50.1214,8231.0
2021-08-12 12:10:00,59.63,59.66,59.6,59.65,7894.0,50.1214,50.1467,50.0962,50.1383,7894.0
2021-08-12 12:15:00,59.65,59.7,59.63,59.68,10267.0,50.1383,50.1803,50.1214,50.1635,10267.0
2021-08-12 12:20:00,59.69,59.7,59.65,59.66,7261.0,50.1719,50.1803,50.1383,50.1467,7261.0
2021-08-12 12:25:00,59.66,59.73,59.65,59.67,8489.0,50.1467,50.2055,50.1383,50.1551,8489.0
2021-08-12 12:30:00,59.67,59.68,59.65,59.66,8077.0,50.1551,50.1635,50.1383,50.1467,8077.0
2021-08-12 12:35:00,59.66,59.69,59.65,59.67,12617.0,50.1467,50.1719,50.1383,50.1551,12617.0
2021-08-12 12:40:00,59.66,59.69,59.61,59.68,9994.0,50.1467,50.1719,50.1046,50.1635,9994.0
2021-08-12 12:45:00,59.68,59.69,59.64,59.65,8032.0,50.1635,50.1719,50.1298,50.1383,8032.0
2021-08-12 12:50:00,59.66,59.72,59.66,59.7,11168.0,50.1467,50.1971,50.1467,50.1803,11168.0
2021-08-12 12:55:00,59.7,59.73,59.69,59.73,7761.0,50.1803,50.2055,50.1719,50.2055,7761.0
2021-08-12 13:00:00,59.73,59.73,59.69,59.72,6733.0,50.2055,50.2055,50.1719,50.1971,6733.0
2021-08-12 13:05:00,59.71,59.71,59.63,59.64,7053.0,50.1887,50.1887,50.1214,50.1298,7053.0
2021-08-12 13:10:00,59.64,59.65,59.59,59.61,7532.0,50.1298,50.1383,50.0878,50.1046,7532.0
2021-08-12 13:15:00,59.6,59.62,59.56,59.58,13224.0,50.0962,50.113,50.0626,50.0794,13224.0
2021-08-12 13:20:00,59.58,59.64,59.56,59.63,5609.0,50.0794,50.1298,50.0626,50.1214,5609.0
2021-08-12 13:25:00,59.62,59.64,59.59,59.6,7766.0,50.113,50.1298,50.0878,50.0962,7766.0
2021-08-12 13:30:00,59.6,59.6,59.55,59.58,6915.0,50.0962,50.0962,50.0542,50.0794,6915.0
2021-08-12 13:35:00,59.58,59.6,59.56,59.59,6847.0,50.0794,50.0962,50.0626,50.0878,6847.0
2021-08-12 13:40:00,59.58,59.63,59.57,59.62,4785.0,50.0794,50.1214,50.071,50.113,4785.0
2021-08-12 13:45:00,59.61,59.62,59.58,59.6,8586.0,50.1046,50.113,50.0794,50.0962,8586.0
2021-08-12 13:50:00,59.6,59.74,59.56,59.68,23621.0,50.0962,50.2139,50.0626,50.1635,23621.0
2021-08-12 13:55:00,59.68,59.7,59.63,59.63,6949.0,50.1635,50.1803,50.1214,50.1214,6949.0
2021-08-12 14:00:00,59.62,59.63,59.59,59.62,5066.0,50.113,50.1214,50.0878,50.113,5066.0
2021-08-12 14:05:00,59.63,59.69,59.63,59.67,10228.0,50.1214,50.1719,50.1214,50.1551,10228.0
2021-08-12 14:10:00,59.66,59.68,59.64,59.66,8568.0,50.1467,50.1635,50.1298,50.1467,8568.0
2021-08-12 14:15:00,59.67,59.68,59.64,59.67,8537.0,50.1551,50.1635,50.1298,50.1551,8537.0
2021-08-12 14:20:00,59.67,59.68,59.65,59.66,10883.0,50.1551,50.1635,50.1383,50.1467,10883.0
2021-08-12 14:25:00,59.67,59.7,59.65,59.69,8950.0,50.1551,50.1803,50.1383,50.1719,8950.0
2021-08-12 14:30:00,59.69,59.7,59.68,59.69,8795.0,50.1719,50.1803,50.1635,50.1719,8795.0
2021-08-12 14:35:00,59.69,59.71,59.68,59.71,8276.0,50.1719,50.1887,50.1635,50.1887,8276.0
2021-08-12 14:40:00,59.72,59.73,59.66,59.67,9080.0,50.1971,50.2055,50.1467,50.1551,9080.0
2021-08-12 14:45:00,59.67,59.76,59.67,59.73,26398.0,50.1551,50.2307,50.1551,50.2055,26398.0
2021-08-12 14:50:00,59.73,59.73,59.67,59.71,9862.0,50.2055,50.2055,50.1551,50.1887,9862.0
2021-08-12 14:55:00,59.71,59.75,59.69,59.74,12617.0,50.1887,50.2223,50.1719,50.2139,12617.0
2021-08-12 15:00:00,59.73,59.75,59.7,59.73,17670.0,50.2055,50.2223,50.1803,50.2055,17670.0
2021-08-12 15:05:00,59.73,59.76,59.7,59.76,9207.0,50.2055,50.2307,50.1803,50.2307,9207.0
2021-08-12 15:10:00,59.75,59.83,59.74,59.83,12159.0,50.2223,50.2896,50.2139,50.2896,12159.0
2021-08-12 15:15:00,59.82,59.89,59.82,59.89,16746.0,50.2811,50.34,50.2811,50.34,16746.0
2021-08-12 15:20:00,59.9,59.9,59.83,59.85,11103.0,50.3484,50.3484,50.2896,50.3064,11103.0
2021-08-12 15:25:00,59.84,59.84,59.8,59.82,18763.0,50.298,50.298,50.2643,50.2811,18763.0
2021-08-12 15:30:00,59.8,59.88,59.79,59.88,8727.0,50.2643,50.3316,50.2559,50.3316,8727.0
2021-08-12 15:35:00,59.89,59.93,59.86,59.92,23877.0,50.34,50.3736,50.3148,50.3652,23877.0
2021-08-12 15:40:00,59.93,59.95,59.9,59.91,27751.0,50.3736,50.3904,50.3484,50.3568,27751.0
2021-08-12 15:45:00,59.9,59.93,59.87,59.89,52316.0,50.3484,50.3736,50.3232,50.34,52316.0
2021-08-12 15:50:00,59.87,59.96,59.86,59.95,49959.0,50.3232,50.3988,50.3148,50.3904,49959.0
2021-08-12 15:55:00,59.95,59.95,59.89,59.91,102743.0,50.3904,50.3904,50.34,50.3568,102743.0
2021-08-13 09:30:00,59.57,59.63,59.29,59.42,46223.0,50.5043,50.5552,50.2669,50.3772,46223.0
2021-08-13 09:35:00,59.42,59.54,59.38,59.54,25735.0,50.3772,50.4789,50.3432,50.4789,25735.0
2021-08-13 09:40:00,59.57,59.69,59.5,59.58,11416.0,50.5043,50.6061,50.445,50.5128,11416.0
2021-08-13 09:45:00,59.57,59.57,59.36,59.43,21898.0,50.5043,50.5043,50.3263,50.3856,21898.0
2021-08-13 09:50:00,59.41,59.42,59.24,59.26,13213.0,50.3687,50.3772,50.2246,50.2415,13213.0
2021-08-13 09:55:00,59.24,59.39,59.23,59.27,15484.0,50.2246,50.3517,50.2161,50.25,15484.0
2021-08-13 10:00:00,59.27,59.36,59.26,59.3,16127.0,50.25,50.3263,50.2415,50.2754,16127.0
2021-08-13 10:05:00,59.3,59.3,59.19,59.19,12463.0,50.2754,50.2754,50.1822,50.1822,12463.0
2021-08-13 10:10:00,59.22,59.23,59.07,59.07,6002.0,50.2076,50.2161,50.0804,50.0804,6002.0
2021-08-13 10:15:00,59.07,59.1,58.99,59.06,11149.0,50.0804,50.1059,50.0126,50.0719,11149.0
2021-08-13 10:20:00,59.04,59.11,59.01,59.08,6267.0,50.055,50.1143,50.0296,50.0889,6267.0
2021-08-13 10:25:00,59.07,59.17,59.05,59.16,6825.0,50.0804,50.1652,50.0635,50.1567,6825.0
2021-08-13 10:30:00,59.15,59.21,59.11,59.13,9006.0,50.1483,50.1991,50.1143,50.1313,9006.0
2021-08-13 10:35:00,59.14,59.21,59.08,59.14,5576.0,50.1398,50.1991,50.0889,50.1398,5576.0
2021-08-13 10:40:00,59.16,59.18,59.1,59.1,5007.0,50.1567,50.1737,50.1059,50.1059,5007.0
2021-08-13 10:45:00,59.11,59.34,59.1,59.34,11555.0,50.1143,50.3093,50.1059,50.3093,11555.0
2021-08-13 10:50:00,59.35,59.43,59.32,59.37,16522.0,50.3178,50.3856,50.2924,50.3348,16522.0
2021-08-13 10:55:00,59.36,59.43,59.34,59.34,6388.0,50.3263,50.3856,50.3093,50.3093,6388.0
2021-08-13 11:00:00,59.33,59.38,59.26,59.35,8815.0,50.3009,50.3432,50.2415,50.3178,8815.0
2021-08-13 11:05:00,59.33,59.38,59.33,59.38,4819.0,50.3009,50.3432,50.3009,50.3432,4819.0
2021-08-13 11:10:00,59.37,59.46,59.36,59.46,9266.0,50.3348,50.4111,50.3263,50.4111,9266.0
2021-08-13 11:15:00,59.45,59.52,59.44,59.5,15397.0,50.4026,50.4619,50.3941,50.445,15397.0
2021-08-13 11:20:00,59.51,59.53,59.47,59.52,10800.0,50.4535,50.4704,50.4196,50.4619,10800.0
2021-08-13 11:25:00,59.52,59.54,59.39,59.42,18132.0,50.4619,50.4789,50.3517,50.3772,18132.0
2021-08-13 11:30:00,59.42,59.49,59.38,59.47,16044.0,50.3772,50.4365,50.3432,50.4196,16044.0
2021-08-13 11:35:00,59.48,59.48,59.38,59.4,4317.0,50.428,50.428,50.3432,50.3602,4317.0
2021-08-13 11:40:00,59.41,59.42,59.37,59.38,5745.0,50.3687,50.3772,50.3348,50.3432,5745.0
2021-08-13 11:45:00,59.37,59.4,59.34,59.38,7363.0,50.3348,50.3602,50.3093,50.3432,7363.0
2021-08-13 11:50:00,59.39,59.39,59.34,59.34,4800.0,50.3517,50.3517,50.3093,50.3093,4800.0
2021-08-13 11:55:00,59.34,59.37,59.33,59.35,7307.0,50.3093,50.3348,50.3009,50.3178,7307.0
2021-08-13 12:00:00,59.36,59.39,59.35,59.38,7192.0,50.3263,50.3517,50.3178,50.3432,7192.0
2021-08-13 12:05:00,59.39,59.39,59.3,59.31,8841.0,50.3517,50.3517,50.2754,50.2839,8841.0
2021-08-13 12:10:00,59.31,59.4,59.3,59.4,10764.0,50.2839,50.3602,50.2754,50.3602,10764.0
2021-08-13 12:15:00,59.41,59.47,59.41,59.47,8389.0,50.3687,50.4196,50.3687,50.4196,8389.0
2021-08-13 12:20:00,59.47,59.53,59.47,59.5,12472.0,50.4196,50.4704,50.4196,50.445,12472.0
2021-08-13 12:25:00,59.51,59.53,59.48,59.52,13479.0,50.4535,50.4704,50.428,50.4619,13479.0
2021-08-13 12:30:00,59.52,59.53,59.49,59.5,4605.0,50.4619,50.4704,50.4365,50.445,4605.0
2021-08-13 12:35:00,59.51,59.59,59.5,59.57,12570.0,50.4535,50.5213,50.445,50.5043,12570.0
2021-08-13 12:40:00,59.57,59.59,59.5,59.51,12270.0,50.5043,50.5213,50.445,50.4535,12270.0
2021-08-13 12:45:00,59.52,59.53,59.5,59.5,8143.0,50.4619,50.4704,50.445,50.445,8143.0
2021-08-13 12:50:00,59.49,59.5,59.46,59.48,5562.0,50.4365,50.445,50.4111,50.428,5562.0
2021-08-13 12:55:00,59.46,59.48,59.3,59.31,13673.0,50.4111,50.428,50.2754,50.2839,13673.0
2021-08-13 13:00:00,59.32,59.36,59.31,59.31,7598.0,50.2924,50.3263,50.2839,50.2839,7598.0
2021-08-13 13:05:00,59.31,59.32,59.21,59.23,13077.0,50.2839,50.2924,50.1991,50.2161,13077.0
2021-08-13 13:10:00,59.23,59.31,59.23,59.31,8532.0,50.2161,50.2839,50.2161,50.2839,8532.0
2021-08-13 13:15:00,59.32,59.34,59.27,59.3,10358.0,50.2924,50.3093,50.25,50.2754,10358.0
2021-08-13 13:20:00,59.3,59.34,59.29,59.33,7454.0,50.2754,50.3093,50.2669,50.3009,7454.0
2021-08-13 13:25:00,59.32,59.39,59.32,59.38,7564.0,50.2924,50.3517,50.2924,50.3432,7564.0
2021-08-13 13:30:00,59.38,59.43,59.35,59.38,22308.0,50.3432,50.3856,50.3178,50.3432,22308.0
2021-08-13 13:35:00,59.38,59.39,59.36,59.38,4619.0,50.3432,50.3517,50.3263,50.3432,4619.0
2021-08-13 13:40:00,59.4,59.45,59.39,59.45,14456.0,50.3602,50.4026,50.3517,50.4026,14456.0
2021-08-13 13:45:00,59.45,59.47,59.43,59.46,6830.0,50.4026,50.4196,50.3856,50.4111,6830.0
2021-08-13 13:50:00,59.46,59.46,59.41,59.44,8678.0,50.4111,50.4111,50.3687,50.3941,8678.0
2021-08-13 13:55:00,59.45,59.45,59.39,59.39,7475.0,50.4026,50.4026,50.3517,50.3517,7475.0
2021-08-13 14:00:00,59.4,59.41,59.36,59.38,6007.0,50.3602,50.3687,50.3263,50.3432,6007.0
2021-08-13 14:05:00,59.37,59.4,59.37,59.4,3951.0,50.3348,50.3602,50.3348,50.3602,3951.0
2021-08-13 14:10:00,59.4,59.42,59.35,59.36,9211.0,50.3602,50.3772,50.3178,50.3263,9211.0
2021-08-13 14:15:00,59.36,59.36,59.33,59.36,8475.0,50.3263,50.3263,50.3009,50.3263,8475.0
2021-08-13 14:20:00,59.35,59.37,59.31,59.34,7246.0,50.3178,50.3348,50.2839,50.3093,7246.0
2021-08-13 14:25:00,59.33,59.36,59.32,59.34,4788.0,50.3009,50.3263,50.2924,50.3093,4788.0
2021-08-13 14:30:00,59.35,59.41,59.34,59.34,12221.0,50.3178,50.3687,50.3093,50.3093,12221.0
2021-08-13 14:35:00,59.34,59.37,59.33,59.37,5350.0,50.3093,50.3348,50.3009,50.3348,5350.0
2021-08-13 14:40:00,59.37,59.37,59.26,59.3,8876.0,50.3348,50.3348,50.2415,50.2754,8876.0
2021-08-13 14:45:00,59.3,59.3,59.23,59.23,7737.0,50.2754,50.2754,50.2161,50.2161,7737.0
2021-08-13 14:50:00,59.24,59.29,59.24,59.28,7317.0,50.2246,50.2669,50.2246,50.2585,7317.0
2021-08-13 14:55:00,59.29,59.3,59.27,59.28,10013.0,50.2669,50.2754,50.25,50.2585,10013.0
2021-08-13 15:00:00,59.28,59.34,59.27,59.34,10194.0,50.2585,50.3093,50.25,50.3093,10194.0
2021-08-13 15:05:00,59.35,59.37,59.34,59.36,12268.0,50.3178,50.3348,50.3093,50.3263,12268.0
2021-08-13 15:10:00,59.36,59.36,59.29,59.3,12745.0,50.3263,50.3263,50.2669,50.2754,12745.0
2021-08-13 15:15:00,59.3,59.3,59.25,59.26,8641.0,50.2754,50.2754,50.233,50.2415,8641.0
2021-08-13 15:20:00,59.26,59.31,59.26,59.29,9617.0,50.2415,50.2839,50.2415,50.2669,9617.0
2021-08-13 15:25:00,59.3,59.3,59.2,59.21,10909.0,50.2754,50.2754,50.1906,50.1991,10909.0
2021-08-13 15:30:00,59.21,59.22,59.19,59.19,10613.0,50.1991,50.2076,50.1822,50.1822,10613.0
2021-08-13 15:35:00,59.19,59.27,59.18,59.26,15316.0,50.1822,50.25,50.1737,50.2415,15316.0
2021-08-13 15:40:00,59.27,59.31,59.27,59.28,13537.0,50.25,50.2839,50.25,50.2585,13537.0
2021-08-13 15:45:00,59.28,59.29,59.18,59.18,18016.0,50.2585,50.2669,50.1737,50.1737,18016.0
2021-08-13 15:50:00,59.2,59.23,59.17,59.19,34036.0,50.1906,50.2161,50.1652,50.1822,34036.0
2021-08-13 15:55:00,59.19,59.22,59.14,59.22,72087.0,50.1822,50.2076,50.1398,50.2076,72087.0
2021-08-16 09:30:00,58.94,58.98,58.37,58.4,28053.0,49.9702,50.0041,49.487,49.5124,28053.0
2021-08-16 09:35:00,58.41,58.41,58.25,58.35,17087.0,49.5209,49.5209,49.3852,49.47,17087.0
2021-08-16 09:40:00,58.37,58.47,58.16,58.46,20760.0,49.487,49.5717,49.3089,49.5633,20760.0
2021-08-16 09:45:00,58.47,58.59,58.35,58.55,18291.0,49.5717,49.6735,49.47,49.6396,18291.0
2021-08-16 09:50:00,58.52,58.7,58.46,58.7,17232.0,49.6141,49.7667,49.5633,49.7667,17232.0
2021-08-16 09:55:00,58.71,58.71,58.6,58.65,5982.0,49.7752,49.7752,49.682,49.7243,5982.0
2021-08-16 10:00:00,58.65,58.76,58.55,58.68,20107.0,49.7243,49.8176,49.6396,49.7498,20107.0
2021-08-16 10:05:00,58.66,59.03,58.64,58.97,27465.0,49.7328,50.0465,49.7159,49.9956,27465.0
2021-08-16 10:10:00,58.97,59.24,58.95,59.21,28420.0,49.9956,50.2246,49.9787,50.1991,28420.0
2021-08-16 10:15:00,59.2,59.34,59.17,59.21,62417.0,50.1906,50.3093,50.1652,50.1991,62417.0
2021-08-16 10:20:00,59.22,59.29,59.13,59.18,9545.0,50.2076,50.2669,50.1313,50.1737,9545.0
2021-08-16 10:25:00,59.2,59.21,59.08,59.2,13331.0,50.1906,50.1991,50.0889,50.1906,13331.0
2021-08-16 10:30:00,59.19,59.51,59.18,59.28,49535.0,50.1822,50.4535,50.1737,50.2585,49535.0
2021-08-16 10:35:00,59.29,59.41,59.28,59.36,14048.0,50.2669,50.3687,50.2585,50.3263,14048.0
2021-08-16 10:40:00,59.36,59.5,59.35,59.45,11454.0,50.3263,50.445,50.3178,50.4026,11454.0
2021-08-16 10:45:00,59.44,59.48,59.37,59.39,17541.0,50.3941,50.428,50.3348,50.3517,17541.0
2021-08-16 10:50:00,59.37,59.43,59.31,59.35,12668.0,50.3348,50.3856,50.2839,50.3178,12668.0
2021-08-16 10:55:00,59.35,59.35,59.25,59.34,8471.0,50.3178,50.3178,50.233,50.3093,8471.0
2021-08-16 11:00:00,59.33,59.36,59.16,59.19,8358.0,50.3009,50.3263,50.1567,50.1822,8358.0
2021-08-16 11:05:00,59.18,59.23,59.09,59.12,20300.0,50.1737,50.2161,50.0974,50.1228,20300.0
2021-08-16 11:10:00,59.13,59.21,59.13,59.21,7733.0,50.1313,50.1991,50.1313,50.1991,7733.0
2021-08-16 11:15:00,59.21,59.25,59.17,59.23,7537.0,50.1991,50.233,50.1652,50.2161,7537.0
2021-08-16 11:20:00,59.24,59.27,59.22,59.26,7169.0,50.2246,50.25,50.2076,50.2415,7169.0
2021-08-16 11:25:00,59.25,59.25,59.17,59.21,7201.0,50.233,50.233,50.1652,50.1991,7201.0
2021-08-16 11:30:00,59.21,59.35,59.21,59.31,10067.0,50.1991,50.3178,50.1991,50.2839,10067.0
2021-08-16 11:35:00,59.3,59.3,59.17,59.18,7028.0,50.2754,50.2754,50.1652,50.1737,7028.0
2021-08-16 11:40:00,59.16,59.21,59.16,59.21,9055.0,50.1567,50.1991,50.1567,50.1991,9055.0
2021-08-16 11:45:00,59.2,59.23,59.18,59.18,6396.0,50.1906,50.2161,50.1737,50.1737,6396.0
2021-08-16 11:50:00,59.18,59.27,59.18,59.27,7762.0,50.1737,50.25,50.1737,50.25,7762.0
2021-08-16 11:55:00,59.28,59.34,59.26,59.29,9320.0,50.2585,50.3093,50.2415,50.2669,9320.0
2021-08-16 12:00:00,59.3,59.31,59.28,59.28,5701.0,50.2754,50.2839,50.2585,50.2585,5701.0
2021-08-16 12:05:00,59.27,59.32,59.25,59.32,9742.0,50.25,50.2924,50.233,50.2924,9742.0
2021-08-16 12:10:00,59.32,59.32,59.26,59.29,10543.0,50.2924,50.2924,50.2415,50.2669,10543.0
2021-08-16 12:15:00,59.3,59.31,59.26,59.28,14616.0,50.2754,50.2839,50.2415,50.2585,14616.0
2021-08-16 12:20:00,59.27,59.35,59.27,59.35,10194.0,50.25,50.3178,50.25,50.3178,10194.0
2021-08-16 12:25:00,59.37,59.4,59.31,59.31,13166.0,50.3348,50.3602,50.2839,50.2839,13166.0
2021-08-16 12:30:00,59.31,59.33,59.24,59.25,10947.0,50.2839,50.3009,50.2246,50.233,10947.0
2021-08-16 12:35:00,59.24,59.28,59.24,59.27,5931.0,50.2246,50.2585,50.2246,50.25,5931.0
2021-08-16 12:40:00,59.28,59.34,59.27,59.34,4706.0,50.2585,50.3093,50.25,50.3093,4706.0
2021-08-16 12:45:00,59.33,59.35,59.3,59.3,5257.0,50.3009,50.3178,50.2754,50.2754,5257.0
2021-08-16 12:50:00,59.31,59.36,59.3,59.31,4422.0,50.2839,50.3263,50.2754,50.2839,4422.0
2021-08-16 12:55:00,59.3,59.39,59.3,59.37,6259.0,50.2754,50.3517,50.2754,50.3348,6259.0
2021-08-16 13:00:00,59.38,59.38,59.33,59.34,3800.0,50.3432,50.3432,50.3009,50.3093,3800.0
2021-08-16 13:05:00,59.35,59.37,59.34,59.35,6350.0,50.3178,50.3348,50.3093,50.3178,6350.0
2021-08-16 13:10:00,59.35,59.39,59.33,59.38,5642.0,50.3178,50.3517,50.3009,50.3432,5642.0
2021-08-16 13:15:00,59.38,59.4,59.35,59.4,6468.0,50.3432,50.3602,50.3178,50.3602,6468.0
2021-08-16 13:20:00,59.39,59.39,59.33,59.34,5330.0,50.3517,50.3517,50.3009,50.3093,5330.0
2021-08-16 13:25:00,59.35,59.39,59.34,59.36,4391.0,50.3178,50.3517,50.3093,50.3263,4391.0
2021-08-16 13:30:00,59.38,59.39,59.34,59.38,3939.0,50.3432,50.3517,50.3093,50.3432,3939.0
2021-08-16 13:35:00,59.38,59.38,59.33,59.34,7474.0,50.3432,50.3432,50.3009,50.3093,7474.0
2021-08-16 13:40:00,59.35,59.36,59.33,59.35,7737.0,50.3178,50.3263,50.3009,50.3178,7737.0
2021-08-16 13:45:00,59.34,59.34,59.24,59.26,6336.0,50.3093,50.3093,50.2246,50.2415,6336.0
2021-08-16 13:50:00,59.27,59.27,59.21,59.24,11678.0,50.25,50.25,50.1991,50.2246,11678.0
2021-08-16 13:55:00,59.24,59.35,59.24,59.35,6736.0,50.2246,50.3178,50.2246,50.3178,6736.0
2021-08-16 14:00:00,59.35,59.39,59.34,59.37,8559.0,50.3178,50.3517,50.3093,50.3348,8559.0
2021-08-16 14:05:00,59.36,59.36,59.33,59.35,8756.0,50.3263,50.3263,50.3009,50.3178,8756.0
2021-08-16 14:10:00,59.35,59.41,59.35,59.41,5801.0,50.3178,50.3687,50.3178,50.3687,5801.0
2021-08-16 14:15:00,59.41,59.45,59.4,59.44,15366.0,50.3687,50.4026,50.3602,50.3941,15366.0
2021-08-16 14:20:00,59.43,59.44,59.41,59.43,7525.0,50.3856,50.3941,50.3687,50.3856,7525.0
2021-08-16 14:25:00,59.43,59.46,59.43,59.44,11748.0,50.3856,50.4111,50.3856,50.3941,11748.0
2021-08-16 14:30:00,59.46,59.53,59.44,59.52,32442.0,50.4111,50.4704,50.3941,50.4619,32442.0
2021-08-16 14:35:00,59.51,59.54,59.51,59.51,7899.0,50.4535,50.4789,50.4535,50.4535,7899.0
2021-08-16 14:40:00,59.52,59.58,59.51,59.54,20201.0,50.4619,50.5128,50.4535,50.4789,20201.0
2021-08-16 14:45:00,59.54,59.58,59.53,59.58,7838.0,50.4789,50.5128,50.4704,50.5128,7838.0
2021-08-16 14:50:00,59.58,59.63,59.57,59.59,42389.0,50.5128,50.5552,50.5043,50.5213,42389.0
2021-08-16 14:55:00,59.58,59.59,59.52,59.56,14646.0,50.5128,50.5213,50.4619,50.4959,14646.0
2021-08-16 15:00:00,59.56,59.57,59.52,59.55,16217.0,50.4959,50.5043,50.4619,50.4874,16217.0
2021-08-16 15:05:00,59.54,59.55,59.5,59.52,16990.0,50.4789,50.4874,50.445,50.4619,16990.0
2021-08-16 15:10:00,59.52,59.57,59.51,59.55,19317.0,50.4619,50.5043,50.4535,50.4874,19317.0
2021-08-16 15:15:00,59.57,59.57,59.52,59.52,8669.0,50.5043,50.5043,50.4619,50.4619,8669.0
2021-08-16 15:20:00,59.53,59.54,59.47,59.48,13594.0,50.4704,50.4789,50.4196,50.428,13594.0
2021-08-16 15:25:00,59.48,59.48,59.41,59.44,8706.0,50.428,50.428,50.3687,50.3941,8706.0
2021-08-16 15:30:00,59.44,59.5,59.41,59.48,15411.0,50.3941,50.445,50.3687,50.428,15411.0
2021-08-16 15:35:00,59.49,59.5,59.43,59.44,10050.0,50.4365,50.445,50.3856,50.3941,10050.0
2021-08-16 15:40:00,59.44,59.44,59.39,59.42,17198.0,50.3941,50.3941,50.3517,50.3772,17198.0
2021-08-16 15:45:00,59.42,59.44,59.41,59.42,15310.0,50.3772,50.3941,50.3687,50.3772,15310.0
2021-08-16 15:50:00,59.42,59.49,59.42,59.46,52573.0,50.3772,50.4365,50.3772,50.4111,52573.0
2021-08-16 15:55:00,59.46,59.5,59.41,59.49,143024.0,50.4111,50.445,50.3687,50.4365,143024.0
2021-08-17 09:30:00,59.32,59.33,59.06,59.16,35519.0,50.2924,50.3009,50.0719,50.1567,35519.0
2021-08-17 09:35:00,59.17,59.26,58.95,59.03,21398.0,50.1652,50.2415,49.9787,50.0465,21398.0
2021-08-17 09:40:00,59.08,59.15,58.96,59.09,10200.0,50.0889,50.1483,49.9872,50.0974,10200.0
2021-08-17 09:45:00,59.11,59.14,58.95,59.05,14681.0,50.1143,50.1398,49.9787,50.0635,14681.0
2021-08-17 09:50:00,59.04,59.13,59.04,59.07,12154.0,50.055,50.1313,50.055,50.0804,12154.0
2021-08-17 09:55:00,59.04,59.05,58.83,58.89,8841.0,50.055,50.0635,49.877,49.9278,8841.0
2021-08-17 10:00:00,58.91,59.0,58.81,58.87,31815.0,49.9448,50.0211,49.86,49.9109,31815.0
2021-08-17 10:05:00,58.88,58.94,58.84,58.93,9002.0,49.9193,49.9702,49.8854,49.9617,9002.0
2021-08-17 10:10:00,58.94,59.19,58.94,59.17,5887.0,49.9702,50.1822,49.9702,50.1652,5887.0
2021-08-17 10:15:00,59.17,59.17,58.99,59.08,14116.0,50.1652,50.1652,50.0126,50.0889,14116.0
2021-08-17 10:20:00,59.09,59.14,59.07,59.1,10255.0,50.0974,50.1398,50.0804,50.1059,10255.0
2021-08-17 10:25:00,59.1,59.21,59.1,59.18,25432.0,50.1059,50.1991,50.1059,50.1737,25432.0
2021-08-17 10:30:00,59.23,59.23,58.93,58.96,16287.0,50.2161,50.2161,49.9617,49.9872,16287.0
2021-08-17 10:35:00,58.97,59.01,58.84,58.86,16925.0,49.9956,50.0296,49.8854,49.9024,16925.0
2021-08-17 10:40:00,58.88,58.91,58.81,58.85,10835.0,49.9193,49.9448,49.86,49.8939,10835.0
2021-08-17 10:45:00,58.84,58.92,58.81,58.91,15528.0,49.8854,49.9533,49.86,49.9448,15528.0
2021-08-17 10:50:00,58.93,58.98,58.85,58.95,20116.0,49.9617,50.0041,49.8939,49.9787,20116.0
2021-08-17 10:55:00,58.95,58.95,58.9,58.93,13911.0,49.9787,49.9787,49.9363,49.9617,13911.0
2021-08-17 11:00:00,58.95,58.96,58.85,58.89,14030.0,49.9787,49.9872,49.8939,49.9278,14030.0
2021-08-17 11:05:00,58.92,58.98,58.89,58.97,17891.0,49.9533,50.0041,49.9278,49.9956,17891.0
2021-08-17 11:10:00,58.96,58.97,58.86,58.86,9453.0,49.9872,49.9956,49.9024,49.9024,9453.0
2021-08-17 11:15:00,58.85,58.96,58.82,58.94,16933.0,49.8939,49.9872,49.8685,49.9702,16933.0
2021-08-17 11:20:00,58.93,58.96,58.88,58.89,13303.0,49.9617,49.9872,49.9193,49.9278,13303.0
2021-08-17 11:25:00,58.87,59.01,58.82,59.01,9070.0,49.9109,50.0296,49.8685,50.0296,9070.0
2021-08-17 11:30:00,58.99,59.05,58.95,59.05,10638.0,50.0126,50.0635,49.9787,50.0635,10638.0
2021-08-17 11:35:00,59.08,59.09,58.98,58.99,7295.0,50.0889,50.0974,50.0041,50.0126,7295.0
2021-08-17 11:40:00,58.98,59.03,58.97,59.03,7887.0,50.0041,50.0465,49.9956,50.0465,7887.0
2021-08-17 11:45:00,59.04,59.06,58.97,58.98,10580.0,50.055,50.0719,49.9956,50.0041,10580.0
2021-08-17 11:50:00,58.97,59.05,58.97,59.05,15079.0,49.9956,50.0635,49.9956,50.0635,15079.0
2021-08-17 11:55:00,59.04,59.08,59.01,59.08,13832.0,50.055,50.0889,50.0296,50.0889,13832.0
2021-08-17 12:00:00,59.08,59.09,59.03,59.05,12794.0,50.0889,50.0974,50.0465,50.0635,12794.0
2021-08-17 12:05:00,59.05,59.06,58.95,58.95,9912.0,50.0635,50.0719,49.9787,49.9787,9912.0
2021-08-17 12:10:00,58.95,58.97,58.94,58.94,9124.0,49.9787,49.9956,49.9702,49.9702,9124.0
2021-08-17 12:15:00,58.93,58.94,58.83,58.87,12465.0,49.9617,49.9702,49.877,49.9109,12465.0
2021-08-17 12:20:00,58.88,58.91,58.87,58.88,8601.0,49.9193,49.9448,49.9109,49.9193,8601.0
2021-08-17 12:25:00,58.88,58.89,58.81,58.86,10248.0,49.9193,49.9278,49.86,49.9024,10248.0
2021-08-17 12:30:00,58.85,58.85,58.69,58.69,12808.0,49.8939,49.8939,49.7583,49.7583,12808.0
2021-08-17 12:35:00,58.67,58.69,58.58,58.58,12192.0,49.7413,49.7583,49.665,49.665,12192.0
2021-08-17 12:40:00,58.57,58.6,58.54,58.55,12045.0,49.6565,49.682,49.6311,49.6396,12045.0
2021-08-17 12:45:00,58.55,58.55,58.42,58.45,16682.0,49.6396,49.6396,49.5293,49.5548,16682.0
2021-08-17 12:50:00,58.45,58.45,58.33,58.35,20497.0,49.5548,49.5548,49.453,49.47,20497.0
2021-08-17 12:55:00,58.34,58.37,58.29,58.35,6536.0,49.4615,49.487,49.4191,49.47,6536.0
2021-08-17 13:00:00,58.35,58.43,58.34,58.4,18632.0,49.47,49.5378,49.4615,49.5124,18632.0
2021-08-17 13:05:00,58.39,58.45,58.39,58.44,12837.0,49.5039,49.5548,49.5039,49.5463,12837.0
2021-08-17 13:10:00,58.43,58.53,58.43,58.52,8791.0,49.5378,49.6226,49.5378,49.6141,8791.0
2021-08-17 13:15:00,58.51,58.51,58.43,58.46,20612.0,49.6057,49.6057,49.5378,49.5633,20612.0
2021-08-17 13:20:00,58.45,58.48,58.4,58.42,14393.0,49.5548,49.5802,49.5124,49.5293,14393.0
2021-08-17 13:25:00,58.43,58.54,58.43,58.54,9203.0,49.5378,49.6311,49.5378,49.6311,9203.0
2021-08-17 13:30:00,58.54,58.54,58.48,58.48,7944.0,49.6311,49.6311,49.5802,49.5802,7944.0
2021-08-17 13:35:00,58.48,58.49,58.41,58.42,13511.0,49.5802,49.5887,49.5209,49.5293,13511.0
2021-08-17 13:40:00,58.42,58.42,58.36,58.39,9284.0,49.5293,49.5293,49.4785,49.5039,9284.0
2021-08-17 13:45:00,58.39,58.42,58.37,58.42,7499.0,49.5039,49.5293,49.487,49.5293,7499.0
2021-08-17 13:50:00,58.42,58.44,58.39,58.42,11083.0,49.5293,49.5463,49.5039,49.5293,11083.0
2021-08-17 13:55:00,58.43,58.5,58.42,58.48,8035.0,49.5378,49.5972,49.5293,49.5802,8035.0
2021-08-17 14:00:00,58.49,58.56,58.49,58.54,13326.0,49.5887,49.648,49.5887,49.6311,13326.0
2021-08-17 14:05:00,58.55,58.58,58.54,58.54,13757.0,49.6396,49.665,49.6311,49.6311,13757.0
2021-08-17 14:10:00,58.54,58.6,58.54,58.58,11307.0,49.6311,49.682,49.6311,49.665,11307.0
2021-08-17 14:15:00,58.58,58.62,58.58,58.58,12455.0,49.665,49.6989,49.665,49.665,12455.0
2021-08-17 14:20:00,58.59,58.6,58.53,58.53,15483.0,49.6735,49.682,49.6226,49.6226,15483.0
2021-08-17 14:25:00,58.54,58.55,58.48,58.48,13452.0,49.6311,49.6396,49.5802,49.5802,13452.0
2021-08-17 14:30:00,58.48,58.54,58.46,58.49,13931.0,49.5802,49.6311,49.5633,49.5887,13931.0
2021-08-17 14:35:00,58.48,58.49,58.4,58.4,10557.0,49.5802,49.5887,49.5124,49.5124,10557.0
2021-08-17 14:40:00,58.41,58.42,58.38,58.42,14369.0,49.5209,49.5293,49.4954,49.5293,14369.0
2021-08-17 14:45:00,58.42,58.54,58.41,58.52,12605.0,49.5293,49.6311,49.5209,49.6141,12605.0
2021-08-17 14:50:00,58.52,58.6,58.51,58.55,14852.0,49.6141,49.682,49.6057,49.6396,14852.0
2021-08-17 14:55:00,58.56,58.67,58.56,58.66,18521.0,49.648,49.7413,49.648,49.7328,18521.0
2021-08-17 15:00:00,58.65,58.71,58.65,58.7,9518.0,49.7243,49.7752,49.7243,49.7667,9518.0
2021-08-17 15:05:00,58.7,58.76,58.68,58.75,19301.0,49.7667,49.8176,49.7498,49.8091,19301.0
2021-08-17 15:10:00,58.75,58.77,58.73,58.76,16277.0,49.8091,49.8261,49.7922,49.8176,16277.0
2021-08-17 15:15:00,58.76,58.79,58.74,58.76,19533.0,49.8176,49.843,49.8006,49.8176,19533.0
2021-08-17 15:20:00,58.76,58.76,58.66,58.7,25779.0,49.8176,49.8176,49.7328,49.7667,25779.0
2021-08-17 15:25:00,58.7,58.81,58.69,58.8,18921.0,49.7667,49.86,49.7583,49.8515,18921.0
2021-08-17 15:30:00,58.81,58.86,58.79,58.81,26497.0,49.86,49.9024,49.843,49.86,26497.0
2021-08-17 15:35:00,58.8,58.86,58.78,58.81,31160.0,49.8515,49.9024,49.8346,49.86,31160.0
2021-08-17 15:40:00,58.81,58.82,58.72,58.78,30209.0,49.86,49.8685,49.7837,49.8346,30209.0
2021-08-17 15:45:00,58.79,58.86,58.78,58.83,23906.0,49.843,49.9024,49.8346,49.877,23906.0
2021-08-17 15:50:00,58.83,58.99,58.83,58.96,44772.0,49.877,50.0126,49.877,49.9872,44772.0
2021-08-17 15:55:00,58.96,59.01,58.9,58.95,105452.0,49.9872,50.0296,49.9363,49.9787,105452.0
2021-08-18 09:30:00,58.6,58.91,58.44,58.91,35253.0,49.682,49.9448,49.5463,49.9448,35253.0
2021-08-18 09:35:00,58.88,59.12,58.87,59.0,14757.0,49.9193,50.1228,49.9109,50.0211,14757.0
2021-08-18 09:40:00,58.94,59.18,58.94,59.18,13294.0,49.9702,50.1737,49.9702,50.1737,13294.0
2021-08-18 09:45:00,59.17,59.19,59.1,59.13,22912.0,50.1652,50.1822,50.1059,50.1313,22912.0
2021-08-18 09:50:00,59.17,59.25,59.05,59.23,9287.0,50.1652,50.233,50.0635,50.2161,9287.0
2021-08-18 09:55:00,59.26,59.36,59.26,59.36,15062.0,50.2415,50.3263,50.2415,50.3263,15062.0
2021-08-18 10:00:00,59.35,59.37,59.25,59.33,19581.0,50.3178,50.3348,50.233,50.3009,19581.0
2021-08-18 10:05:00,59.31,59.33,59.19,59.33,15209.0,50.2839,50.3009,50.1822,50.3009,15209.0
2021-08-18 10:10:00,59.32,59.44,59.31,59.43,18571.0,50.2924,50.3941,50.2839,50.3856,18571.0
2021-08-18 10:15:00,59.43,59.54,59.37,59.53,22113.0,50.3856,50.4789,50.3348,50.4704,22113.0
2021-08-18 10:20:00,59.55,59.57,59.52,59.52,12765.0,50.4874,50.5043,50.4619,50.4619,12765.0
2021-08-18 10:25:00,59.52,59.61,59.5,59.6,22495.0,50.4619,50.5382,50.445,50.5298,22495.0
2021-08-18 10:30:00,59.61,59.68,59.56,59.64,21474.0,50.5382,50.5976,50.4959,50.5637,21474.0
2021-08-18 10:35:00,59.64,59.69,59.52,59.55,14419.0,50.5637,50.6061,50.4619,50.4874,14419.0
2021-08-18 10:40:00,59.55,59.59,59.48,59.48,22083.0,50.4874,50.5213,50.428,50.428,22083.0
2021-08-18 10:45:00,59.49,59.56,59.48,59.55,17192.0,50.4365,50.4959,50.428,50.4874,17192.0
2021-08-18 10:50:00,59.55,59.61,59.45,59.45,15926.0,50.4874,50.5382,50.4026,50.4026,15926.0
2021-08-18 10:55:00,59.45,59.45,59.37,59.38,11821.0,50.4026,50.4026,50.3348,50.3432,11821.0
2021-08-18 11:00:00,59.37,59.37,59.31,59.35,10632.0,50.3348,50.3348,50.2839,50.3178,10632.0
2021-08-18 11:05:00,59.35,59.41,59.34,59.4,14680.0,50.3178,50.3687,50.3093,50.3602,14680.0
2021-08-18 11:10:00,59.4,59.43,59.34,59.35,9659.0,50.3602,50.3856,50.3093,50.3178,9659.0
2021-08-18 11:15:00,59.34,59.34,59.26,59.28,8974.0,50.3093,50.3093,50.2415,50.2585,8974.0
2021-08-18 11:20:00,59.29,59.34,59.27,59.33,10211.0,50.2669,50.3093,50.25,50.3009,10211.0
2021-08-18 11:25:00,59.34,59.34,59.28,59.29,9211.0,50.3093,50.3093,50.2585,50.2669,9211.0
2021-08-18 11:30:00,59.29,59.3,59.24,59.29,10944.0,50.2669,50.2754,50.2246,50.2669,10944.0
2021-08-18 11:35:00,59.29,59.36,59.29,59.34,7786.0,50.2669,50.3263,50.2669,50.3093,7786.0
2021-08-18 11:40:00,59.34,59.4,59.34,59.36,12391.0,50.3093,50.3602,50.3093,50.3263,12391.0
2021-08-18 11:45:00,59.36,59.38,59.23,59.24,10701.0,50.3263,50.3432,50.2161,50.2246,10701.0
2021-08-18 11:50:00,59.25,59.26,59.21,59.22,10362.0,50.233,50.2415,50.1991,50.2076,10362.0
2021-08-18 11:55:00,59.23,59.26,59.21,59.22,10553.0,50.2161,50.2415,50.1991,50.2076,10553.0
2021-08-18 12:00:00,59.24,59.25,59.21,59.24,8137.0,50.2246,50.233,50.1991,50.2246,8137.0
2021-08-18 12:05:00,59.24,59.27,59.2,59.21,14961.0,50.2246,50.25,50.1906,50.1991,14961.0
2021-08-18 12:10:00,59.2,59.23,59.18,59.21,7094.0,50.1906,50.2161,50.1737,50.1991,7094.0
2021-08-18 12:15:00,59.23,59.23,59.18,59.18,10013.0,50.2161,50.2161,50.1737,50.1737,10013.0
2021-08-18 12:20:00,59.18,59.19,59.11,59.15,11032.0,50.1737,50.1822,50.1143,50.1483,11032.0
2021-08-18 12:25:00,59.14,59.16,59.08,59.09,13412.0,50.1398,50.1567,50.0889,50.0974,13412.0
2021-08-18 12:30:00,59.1,59.14,59.06,59.13,9400.0,50.1059,50.1398,50.0719,50.1313,9400.0
2021-08-18 12:35:00,59.15,59.16,59.12,59.12,12171.0,50.1483,50.1567,50.1228,50.1228,12171.0
2021-08-18 12:40:00,59.12,59.16,59.1,59.11,11881.0,50.1228,50.1567,50.1059,50.1143,11881.0
2021-08-18 12:45:00,59.12,59.16,59.1,59.16,8389.0,50.1228,50.1567,50.1059,50.1567,8389.0
2021-08-18 12:50:00,59.19,59.2,59.13,59.2,10064.0,50.1822,50.1906,50.1313,50.1906,10064.0
2021-08-18 12:55:00,59.19,59.19,59.11,59.12,15781.0,50.1822,50.1822,50.1143,50.1228,15781.0
2021-08-18 13:00:00,59.11,59.11,59.07,59.08,8620.0,50.1143,50.1143,50.0804,50.0889,8620.0
2021-08-18 13:05:00,59.08,59.14,59.07,59.14,4525.0,50.0889,50.1398,50.0804,50.1398,4525.0
2021-08-18 13:10:00,59.13,59.13,59.09,59.1,8634.0,50.1313,50.1313,50.0974,50.1059,8634.0
2021-08-18 13:15:00,59.1,59.11,59.02,59.06,8644.0,50.1059,50.1143,50.038,50.0719,8644.0
2021-08-18 13:20:00,59.07,59.11,59.06,59.06,3911.0,50.0804,50.1143,50.0719,50.0719,3911.0
2021-08-18 13:25:00,59.06,59.07,59.02,59.07,8575.0,50.0719,50.0804,50.038,50.0804,8575.0
2021-08-18 13:30:00,59.06,59.12,59.06,59.12,5875.0,50.0719,50.1228,50.0719,50.1228,5875.0
2021-08-18 13:35:00,59.12,59.14,59.11,59.14,11962.0,50.1228,50.1398,50.1143,50.1398,11962.0
2021-08-18 13:40:00,59.14,59.21,59.14,59.21,5526.0,50.1398,50.1991,50.1398,50.1991,5526.0
2021-08-18 13:45:00,59.21,59.23,59.18,59.22,7720.0,50.1991,50.2161,50.1737,50.2076,7720.0
2021-08-18 13:50:00,59.21,59.23,59.19,59.19,9332.0,50.1991,50.2161,50.1822,50.1822,9332.0
2021-08-18 13:55:00,59.2,59.2,59.14,59.16,6057.0,50.1906,50.1906,50.1398,50.1567,6057.0
2021-08-18 14:00:00,59.16,59.17,59.13,59.16,8214.0,50.1567,50.1652,50.1313,50.1567,8214.0
2021-08-18 14:05:00,59.17,59.22,59.17,59.21,4436.0,50.1652,50.2076,50.1652,50.1991,4436.0
2021-08-18 14:10:00,59.22,59.25,59.03,59.07,19417.0,50.2076,50.233,50.0465,50.0804,19417.0
2021-08-18 14:15:00,59.08,59.08,58.94,58.96,8567.0,50.0889,50.0889,49.9702,49.9872,8567.0
2021-08-18 14:20:00,58.97,59.02,58.97,59.02,11268.0,49.9956,50.038,49.9956,50.038,11268.0
2021-08-18 14:25:00,59.02,59.08,59.0,59.08,8378.0,50.038,50.0889,50.0211,50.0889,8378.0
2021-08-18 14:30:00,59.07,59.12,59.06,59.12,9435.0,50.0804,50.1228,50.0719,50.1228,9435.0
2021-08-18 14:35:00,59.12,59.14,59.08,59.09,12415.0,50.1228,50.1398,50.0889,50.0974,12415.0
2021-08-18 14:40:00,59.08,59.08,58.97,58.98,7664.0,50.0889,50.0889,49.9956,50.0041,7664.0
2021-08-18 14:45:00,58.98,58.98,58.93,58.94,8374.0,50.0041,50.0041,49.9617,49.9702,8374.0
2021-08-18 14:50:00,58.94,58.94,58.89,58.93,9108.0,49.9702,49.9702,49.9278,49.9617,9108.0
2021-08-18 14:55:00,58.93,58.94,58.9,58.94,13737.0,49.9617,49.9702,49.9363,49.9702,13737.0
2021-08-18 15:00:00,58.93,58.93,58.85,58.88,11237.0,49.9617,49.9617,49.8939,49.9193,11237.0
2021-08-18 15:05:00,58.87,58.93,58.86,58.91,8344.0,49.9109,49.9617,49.9024,49.9448,8344.0
2021-08-18 15:10:00,58.9,58.93,58.87,58.88,9857.0,49.9363,49.9617,49.9109,49.9193,9857.0
2021-08-18 15:15:00,58.89,58.95,58.88,58.94,8132.0,49.9278,49.9787,49.9193,49.9702,8132.0
2021-08-18 15:20:00,58.95,58.95,58.81,58.83,9497.0,49.9787,49.9787,49.86,49.877,9497.0
2021-08-18 15:25:00,58.83,58.83,58.69,58.71,14495.0,49.877,49.877,49.7583,49.7752,14495.0
2021-08-18 15:30:00,58.7,58.7,58.6,58.66,15505.0,49.7667,49.7667,49.682,49.7328,15505.0
2021-08-18 15:35:00,58.67,58.69,58.62,58.67,25722.0,49.7413,49.7583,49.6989,49.7413,25722.0
2021-08-18 15:40:00,58.68,58.73,58.67,58.71,16515.0,49.7498,49.7922,49.7413,49.7752,16515.0
2021-08-18 15:45:00,58.72,58.74,58.56,58.58,29305.0,49.7837,49.8006,49.648,49.665,29305.0
2021-08-18 15:50:00,58.58,58.71,58.58,58.65,66652.0,49.665,49.7752,49.665,49.7243,66652.0
2021-08-18 15:55:00,58.65,58.65,58.53,58.55,121142.0,49.7243,49.7243,49.6226,49.6396,121142.0
2021-08-19 09:30:00,58.02,58.32,57.79,58.32,26348.0,49.1902,49.4446,48.9952,49.4446,26348.0
2021-08-19 09:35:00,58.35,58.37,58.08,58.21,18889.0,49.47,49.487,49.2411,49.3513,18889.0
2021-08-19 09:40:00,58.26,58.35,58.18,58.29,17137.0,49.3937,49.47,49.3259,49.4191,17137.0
2021-08-19 09:45:00,58.29,58.44,58.27,58.33,8827.0,49.4191,49.5463,49.4022,49.453,8827.0
2021-08-19 09:50:00,58.31,58.53,58.28,58.43,10633.0,49.4361,49.6226,49.4107,49.5378,10633.0
2021-08-19 09:55:00,58.37,58.45,58.37,58.4,3762.0,49.487,49.5548,49.487,49.5124,3762.0
2021-08-19 10:00:00,58.4,58.65,58.38,58.6,16979.0,49.5124,49.7243,49.4954,49.682,16979.0
2021-08-19 10:05:00,58.54,58.6,58.47,58.47,12657.0,49.6311,49.682,49.5717,49.5717,12657.0
2021-08-19 10:10:00,58.5,58.52,58.39,58.48,6502.0,49.5972,49.6141,49.5039,49.5802,6502.0
2021-08-19 10:15:00,58.48,58.52,58.42,58.48,9744.0,49.5802,49.6141,49.5293,49.5802,9744.0
2021-08-19 10:20:00,58.5,58.52,58.33,58.35,9936.0,49.5972,49.6141,49.453,49.47,9936.0
2021-08-19 10:25:00,58.34,58.36,58.24,58.24,10238.0,49.4615,49.4785,49.3767,49.3767,10238.0
2021-08-19 10:30:00,58.24,58.24,58.07,58.07,11298.0,49.3767,49.3767,49.2326,49.2326,11298.0
2021-08-19 10:35:00,58.06,58.06,57.93,57.94,7789.0,49.2241,49.2241,49.1139,49.1224,7789.0
2021-08-19 10:40:00,57.92,57.92,57.75,57.79,22590.0,49.1054,49.1054,48.9613,48.9952,22590.0
2021-08-19 10:45:00,57.78,57.84,57.75,57.77,8165.0,48.9867,49.0376,48.9613,48.9783,8165.0
2021-08-19 10:50:00,57.77,57.91,57.71,57.91,13907.0,48.9783,49.097,48.9274,49.097,13907.0
2021-08-19 10:55:00,57.95,58.08,57.9,58.07,15769.0,49.1309,49.2411,49.0885,49.2326,15769.0
2021-08-19 11:00:00,58.06,58.06,57.89,57.95,9169.0,49.2241,49.2241,49.08,49.1309,9169.0
2021-08-19 11:05:00,57.97,57.97,57.8,57.82,10538.0,49.1478,49.1478,49.0037,49.0207,10538.0
2021-08-19 11:10:00,57.85,57.85,57.74,57.82,7512.0,49.0461,49.0461,48.9528,49.0207,7512.0
2021-08-19 11:15:00,57.83,57.84,57.76,57.83,4597.0,49.0291,49.0376,48.9698,49.0291,4597.0
2021-08-19 11:20:00,57.84,57.87,57.8,57.81,11899.0,49.0376,49.063,49.0037,49.0122,11899.0
2021-08-19 11:25:00,57.81,57.87,57.65,57.68,15449.0,49.0122,49.063,48.8765,48.902,15449.0
2021-08-19 11:30:00,57.69,57.82,57.67,57.77,13097.0,48.9104,49.0207,48.8935,48.9783,13097.0
2021-08-19 11:35:00,57.77,57.8,57.66,57.76,8425.0,48.9783,49.0037,48.885,48.9698,8425.0
2021-08-19 11:40:00,57.79,57.94,57.79,57.94,9514.0,48.9952,49.1224,48.9952,49.1224,9514.0
2021-08-19 11:45:00,57.95,58.05,57.93,58.05,8491.0,49.1309,49.2157,49.1139,49.2157,8491.0
2021-08-19 11:50:00,58.06,58.12,58.03,58.11,7552.0,49.2241,49.275,49.1987,49.2665,7552.0
2021-08-19 11:55:00,58.11,58.2,58.07,58.16,6884.0,49.2665,49.3428,49.2326,49.3089,6884.0
2021-08-19 12:00:00,58.16,58.18,58.11,58.12,6480.0,49.3089,49.3259,49.2665,49.275,6480.0
2021-08-19 12:05:00,58.13,58.16,58.05,58.06,5191.0,49.2835,49.3089,49.2157,49.2241,5191.0
2021-08-19 12:10:00,58.07,58.17,58.06,58.16,8071.0,49.2326,49.3174,49.2241,49.3089,8071.0
2021-08-19 12:15:00,58.15,58.15,58.11,58.12,3845.0,49.3004,49.3004,49.2665,49.275,3845.0
2021-08-19 12:20:00,58.12,58.16,58.1,58.13,5110.0,49.275,49.3089,49.258,49.2835,5110.0
2021-08-19 12:25:00,58.14,58.16,58.14,58.16,3800.0,49.292,49.3089,49.292,49.3089,3800.0
2021-08-19 12:30:00,58.16,58.21,58.13,58.13,3297.0,49.3089,49.3513,49.2835,49.2835,3297.0
2021-08-19 12:35:00,58.1,58.14,58.05,58.14,8283.0,49.258,49.292,49.2157,49.292,8283.0
2021-08-19 12:40:00,58.15,58.18,58.13,58.13,5200.0,49.3004,49.3259,49.2835,49.2835,5200.0
2021-08-19 12:45:00,58.14,58.16,58.13,58.15,4313.0,49.292,49.3089,49.2835,49.3004,4313.0
2021-08-19 12:50:00,58.14,58.17,58.12,58.16,6527.0,49.292,49.3174,49.275,49.3089,6527.0
2021-08-19 12:55:00,58.15,58.25,58.14,58.24,9497.0,49.3004,49.3852,49.292,49.3767,9497.0
2021-08-19 13:00:00,58.24,58.25,58.19,58.19,6981.0,49.3767,49.3852,49.3344,49.3344,6981.0
2021-08-19 13:05:00,58.18,58.18,58.09,58.09,6479.0,49.3259,49.3259,49.2496,49.2496,6479.0
2021-08-19 13:10:00,58.09,58.17,58.09,58.14,8240.0,49.2496,49.3174,49.2496,49.292,8240.0
2021-08-19 13:15:00,58.14,58.18,58.14,58.17,5149.0,49.292,49.3259,49.292,49.3174,5149.0
2021-08-19 13:20:00,58.18,58.22,58.15,58.19,11080.0,49.3259,49.3598,49.3004,49.3344,11080.0
2021-08-19 13:25:00,58.19,58.21,58.1,58.1,6795.0,49.3344,49.3513,49.258,49.258,6795.0
2021-08-19 13:30:00,58.11,58.12,58.0,58.02,9887.0,49.2665,49.275,49.1733,49.1902,9887.0
2021-08-19 13:35:00,58.02,58.1,58.01,58.1,5541.0,49.1902,49.258,49.1817,49.258,5541.0
2021-08-19 13:40:00,58.1,58.18,58.1,58.16,9563.0,49.258,49.3259,49.258,49.3089,9563.0
2021-08-19 13:45:00,58.14,58.15,58.09,58.14,6531.0,49.292,49.3004,49.2496,49.292,6531.0
2021-08-19 13:50:00,58.14,58.14,58.08,58.09,6612.0,49.292,49.292,49.2411,49.2496,6612.0
2021-08-19 13:55:00,58.08,58.08,58.01,58.01,5703.0,49.2411,49.2411,49.1817,49.1817,5703.0
2021-08-19 14:00:00,58.01,58.08,57.97,57.97,9195.0,49.1817,49.2411,49.1478,49.1478,9195.0
2021-08-19 14:05:00,57.99,58.0,57.95,58.0,9076.0,49.1648,49.1733,49.1309,49.1733,9076.0
2021-08-19 14:10:00,57.99,58.07,57.96,58.04,6374.0,49.1648,49.2326,49.1394,49.2072,6374.0
2021-08-19 14:15:00,58.05,58.07,58.02,58.07,7044.0,49.2157,49.2326,49.1902,49.2326,7044.0
2021-08-19 14:20:00,58.07,58.1,58.04,58.09,4687.0,49.2326,49.258,49.2072,49.2496,4687.0
2021-08-19 14:25:00,58.1,58.15,57.97,57.98,12796.0,49.258,49.3004,49.1478,49.1563,12796.0
2021-08-19 14:30:00,57.98,58.0,57.86,57.97,13870.0,49.1563,49.1733,49.0546,49.1478,13870.0
2021-08-19 14:35:00,58.02,58.09,58.02,58.08,5436.0,49.1902,49.2496,49.1902,49.2411,5436.0
2021-08-19 14:40:00,58.09,58.09,58.03,58.05,7960.0,49.2496,49.2496,49.1987,49.2157,7960.0
2021-08-19 14:45:00,58.05,58.07,58.01,58.06,7131.0,49.2157,49.2326,49.1817,49.2241,7131.0
2021-08-19 14:50:00,58.05,58.17,58.01,58.17,8941.0,49.2157,49.3174,49.1817,49.3174,8941.0
2021-08-19 14:55:00,58.19,58.21,58.14,58.2,7571.0,49.3344,49.3513,49.292,49.3428,7571.0
2021-08-19 15:00:00,58.21,58.27,58.2,58.24,10836.0,49.3513,49.4022,49.3428,49.3767,10836.0
2021-08-19 15:05:00,58.23,58.25,58.22,58.23,6630.0,49.3683,49.3852,49.3598,49.3683,6630.0
2021-08-19 15:10:00,58.25,58.27,58.23,58.24,11433.0,49.3852,49.4022,49.3683,49.3767,11433.0
2021-08-19 15:15:00,58.24,58.3,58.24,58.29,16799.0,49.3767,49.4276,49.3767,49.4191,16799.0
2021-08-19 15:20:00,58.3,58.43,58.3,58.42,16599.0,49.4276,49.5378,49.4276,49.5293,16599.0
2021-08-19 15:25:00,58.43,58.48,58.39,58.47,18965.0,49.5378,49.5802,49.5039,49.5717,18965.0
2021-08-19 15:30:00,58.47,58.48,58.37,58.48,21605.0,49.5717,49.5802,49.487,49.5802,21605.0
2021-08-19 15:35:00,58.48,58.48,58.33,58.33,29474.0,49.5802,49.5802,49.453,49.453,29474.0
2021-08-19 15:40:00,58.34,58.35,58.22,58.3,29823.0,49.4615,49.47,49.3598,49.4276,29823.0
2021-08-19 15:45:00,58.29,58.29,58.19,58.25,28170.0,49.4191,49.4191,49.3344,49.3852,28170.0
2021-08-19 15:50:00,58.24,58.27,58.17,58.19,54960.0,49.3767,49.4022,49.3174,49.3344,54960.0
2021-08-19 15:55:00,58.18,58.19,58.1,58.16,120292.0,49.3259,49.3344,49.258,49.3089,120292.0
2021-08-20 09:30:00,58.04,58.17,57.86,58.14,48876.0,49.2072,49.3174,49.0546,49.292,48876.0
2021-08-20 09:35:00,58.19,58.34,58.19,58.21,11935.0,49.3344,49.4615,49.3344,49.3513,11935.0
2021-08-20 09:40:00,58.24,58.31,58.11,58.3,12873.0,49.3767,49.4361,49.2665,49.4276,12873.0
2021-08-20 09:45:00,58.32,58.49,58.32,58.43,7133.0,49.4446,49.5887,49.4446,49.5378,7133.0
2021-08-20 09:50:00,58.4,58.45,58.36,58.41,9371.0,49.5124,49.5548,49.4785,49.5209,9371.0
2021-08-20 09:55:00,58.43,58.53,58.42,58.46,6994.0,49.5378,49.6226,49.5293,49.5633,6994.0
2021-08-20 10:00:00,58.42,58.62,58.37,58.55,18794.0,49.5293,49.6989,49.487,49.6396,18794.0
2021-08-20 10:05:00,58.54,58.54,58.41,58.41,6824.0,49.6311,49.6311,49.5209,49.5209,6824.0
2021-08-20 10:10:00,58.4,58.41,58.3,58.3,3280.0,49.5124,49.5209,49.4276,49.4276,3280.0
2021-08-20 10:15:00,58.23,58.39,58.2,58.39,4866.0,49.3683,49.5039,49.3428,49.5039,4866.0
2021-08-20 10:20:00,58.4,58.53,58.38,58.51,9064.0,49.5124,49.6226,49.4954,49.6057,9064.0
2021-08-20 10:25:00,58.53,58.62,58.45,58.59,10217.0,49.6226,49.6989,49.5548,49.6735,10217.0
2021-08-20 10:30:00,58.59,58.63,58.53,58.6,9465.0,49.6735,49.7074,49.6226,49.682,9465.0
2021-08-20 10:35:00,58.6,58.67,58.54,58.56,9654.0,49.682,49.7413,49.6311,49.648,9654.0
2021-08-20 10:40:00,58.58,58.58,58.47,58.47,4915.0,49.665,49.665,49.5717,49.5717,4915.0
2021-08-20 10:45:00,58.49,58.58,58.49,58.57,4909.0,49.5887,49.665,49.5887,49.6565,4909.0
2021-08-20 10:50:00,58.56,58.61,58.55,58.6,4576.0,49.648,49.6904,49.6396,49.682,4576.0
2021-08-20 10:55:00,58.61,58.61,58.52,58.56,6650.0,49.6904,49.6904,49.6141,49.648,6650.0
2021-08-20 11:00:00,58.55,58.62,58.55,58.62,3685.0,49.6396,49.6989,49.6396,49.6989,3685.0
2021-08-20 11:05:00,58.62,58.73,58.6,58.73,5355.0,49.6989,49.7922,49.682,49.7922,5355.0
2021-08-20 11:10:00,58.72,58.81,58.72,58.81,8060.0,49.7837,49.86,49.7837,49.86,8060.0
2021-08-20 11:15:00,58.81,58.83,58.77,58.77,7143.0,49.86,49.877,49.8261,49.8261,7143.0
2021-08-20 11:20:00,58.78,58.82,58.75,58.81,4608.0,49.8346,49.8685,49.8091,49.86,4608.0
2021-08-20 11:25:00,58.82,58.86,58.75,58.76,7383.0,49.8685,49.9024,49.8091,49.8176,7383.0
2021-08-20 11:30:00,58.76,58.81,58.73,58.76,11177.0,49.8176,49.86,49.7922,49.8176,11177.0
2021-08-20 11:35:00,58.76,58.79,58.75,58.79,5203.0,49.8176,49.843,49.8091,49.843,5203.0
2021-08-20 11:40:00,58.81,58.84,58.78,58.82,5279.0,49.86,49.8854,49.8346,49.8685,5279.0
2021-08-20 11:45:00,58.82,58.87,58.78,58.87,7571.0,49.8685,49.9109,49.8346,49.9109,7571.0
2021-08-20 11:50:00,58.86,58.87,58.83,58.87,3355.0,49.9024,49.9109,49.877,49.9109,3355.0
2021-08-20 11:55:00,58.86,58.95,58.86,58.95,4277.0,49.9024,49.9787,49.9024,49.9787,4277.0
2021-08-20 12:00:00,58.96,58.98,58.93,58.98,6202.0,49.9872,50.0041,49.9617,50.0041,6202.0
2021-08-20 12:05:00,58.99,59.02,58.98,58.98,4945.0,50.0126,50.038,50.0041,50.0041,4945.0
2021-08-20 12:10:00,58.96,58.99,58.95,58.95,3882.0,49.9872,50.0126,49.9787,49.9787,3882.0
2021-08-20 12:15:00,58.94,58.95,58.88,58.9,4260.0,49.9702,49.9787,49.9193,49.9363,4260.0
2021-08-20 12:20:00,58.89,58.95,58.89,58.95,6820.0,49.9278,49.9787,49.9278,49.9787,6820.0
2021-08-20 12:25:00,58.93,59.0,58.91,59.0,31712.0,49.9617,50.0211,49.9448,50.0211,31712.0
2021-08-20 12:30:00,59.0,59.0,58.96,58.98,6205.0,50.0211,50.0211,49.9872,50.0041,6205.0
2021-08-20 12:35:00,58.98,59.02,58.97,58.97,7710.0,50.0041,50.038,49.9956,49.9956,7710.0
2021-08-20 12:40:00,58.99,59.03,58.98,59.02,7408.0,50.0126,50.0465,50.0041,50.038,7408.0
2021-08-20 12:45:00,59.02,59.04,59.01,59.04,9085.0,50.038,50.055,50.0296,50.055,9085.0
2021-08-20 12:50:00,59.04,59.05,59.03,59.04,4571.0,50.055,50.0635,50.0465,50.055,4571.0
2021-08-20 12:55:00,59.05,59.07,58.98,58.98,13948.0,50.0635,50.0804,50.0041,50.0041,13948.0
2021-08-20 13:00:00,58.98,59.11,58.98,59.11,12269.0,50.0041,50.1143,50.0041,50.1143,12269.0
2021-08-20 13:05:00,59.11,59.11,59.02,59.02,11634.0,50.1143,50.1143,50.038,50.038,11634.0
2021-08-20 13:10:00,59.02,59.05,59.02,59.03,10202.0,50.038,50.0635,50.038,50.0465,10202.0
2021-08-20 13:15:00,59.03,59.06,59.02,59.02,9242.0,50.0465,50.0719,50.038,50.038,9242.0
2021-08-20 13:20:00,59.01,59.02,58.98,59.01,8265.0,50.0296,50.038,50.0041,50.0296,8265.0
2021-08-20 13:25:00,59.0,59.03,58.99,59.03,9040.0,50.0211,50.0465,50.0126,50.0465,9040.0
2021-08-20 13:30:00,59.03,59.03,58.9,58.9,8126.0,50.0465,50.0465,49.9363,49.9363,8126.0
2021-08-20 13:35:00,58.91,58.97,58.91,58.92,8427.0,49.9448,49.9956,49.9448,49.9533,8427.0
2021-08-20 13:40:00,58.91,58.92,58.86,58.89,11134.0,49.9448,49.9533,49.9024,49.9278,11134.0
2021-08-20 13:45:00,58.9,58.91,58.85,58.87,6736.0,49.9363,49.9448,49.8939,49.9109,6736.0
2021-08-20 13:50:00,58.88,58.89,58.82,58.84,8997.0,49.9193,49.9278,49.8685,49.8854,8997.0
2021-08-20 13:55:00,58.84,58.84,58.81,58.81,4473.0,49.8854,49.8854,49.86,49.86,4473.0
2021-08-20 14:00:00,58.81,58.91,58.81,58.88,15237.0,49.86,49.9448,49.86,49.9193,15237.0
2021-08-20 14:05:00,58.9,58.94,58.89,58.9,13044.0,49.9363,49.9702,49.9278,49.9363,13044.0
2021-08-20 14:10:00,58.91,58.94,58.9,58.91,5101.0,49.9448,49.9702,49.9363,49.9448,5101.0
2021-08-20 14:15:00,58.9,58.96,58.89,58.94,9002.0,49.9363,49.9872,49.9278,49.9702,9002.0
2021-08-20 14:20:00,58.94,58.94,58.78,58.78,5934.0,49.9702,49.9702,49.8346,49.8346,5934.0
2021-08-20 14:25:00,58.79,58.82,58.75,58.76,9042.0,49.843,49.8685,49.8091,49.8176,9042.0
2021-08-20 14:30:00,58.77,58.78,58.74,58.78,4478.0,49.8261,49.8346,49.8006,49.8346,4478.0
2021-08-20 14:35:00,58.78,58.82,58.78,58.78,6455.0,49.8346,49.8685,49.8346,49.8346,6455.0
2021-08-20 14:40:00,58.78,58.82,58.78,58.78,9427.0,49.8346,49.8685,49.8346,49.8346,9427.0
2021-08-20 14:45:00,58.77,58.77,58.73,58.74,6291.0,49.8261,49.8261,49.7922,49.8006,6291.0
2021-08-20 14:50:00,58.75,58.79,58.73,58.76,14112.0,49.8091,49.843,49.7922,49.8176,14112.0
2021-08-20 14:55:00,58.77,58.79,58.76,58.78,7266.0,49.8261,49.843,49.8176,49.8346,7266.0
2021-08-20 15:00:00,58.77,58.82,58.72,58.72,7942.0,49.8261,49.8685,49.7837,49.7837,7942.0
2021-08-20 15:05:00,58.72,58.73,58.67,58.7,6143.0,49.7837,49.7922,49.7413,49.7667,6143.0
2021-08-20 15:10:00,58.7,58.71,58.65,58.68,6218.0,49.7667,49.7752,49.7243,49.7498,6218.0
2021-08-20 15:15:00,58.69,58.71,58.65,58.69,7554.0,49.7583,49.7752,49.7243,49.7583,7554.0
2021-08-20 15:20:00,58.69,58.76,58.69,58.75,8877.0,49.7583,49.8176,49.7583,49.8091,8877.0
2021-08-20 15:25:00,58.75,58.75,58.71,58.74,12901.0,49.8091,49.8091,49.7752,49.8006,12901.0
2021-08-20 15:30:00,58.73,58.73,58.64,58.67,13995.0,49.7922,49.7922,49.7159,49.7413,13995.0
2021-08-20 15:35:00,58.66,58.66,58.55,58.56,37139.0,49.7328,49.7328,49.6396,49.648,37139.0
2021-08-20 15:40:00,58.56,58.66,58.56,58.66,39450.0,49.648,49.7328,49.648,49.7328,39450.0
2021-08-20 15:45:00,58.66,58.79,58.65,58.73,23094.0,49.7328,49.843,49.7243,49.7922,23094.0
2021-08-20 15:50:00,58.72,58.76,58.69,58.75,37540.0,49.7837,49.8176,49.7583,49.8091,37540.0
2021-08-20 15:55:00,58.75,58.8,58.73,58.75,65592.0,49.8091,49.8515,49.7922,49.8091,65592.0
2021-08-23 09:30:00,59.06,59.06,58.46,58.54,51849.0,50.0719,50.0719,49.5633,49.6311,51849.0
2021-08-23 09:35:00,58.58,58.62,58.17,58.23,29599.0,49.665,49.6989,49.3174,49.3683,29599.0
2021-08-23 09:40:00,58.24,58.35,58.19,58.28,53315.0,49.3767,49.47,49.3344,49.4107,53315.0
2021-08-23 09:45:00,58.31,58.4,58.26,58.38,13486.0,49.4361,49.5124,49.3937,49.4954,13486.0
2021-08-23 09:50:00,58.4,58.55,58.37,58.51,10130.0,49.5124,49.6396,49.487,49.6057,10130.0
2021-08-23 09:55:00,58.52,58.57,58.35,58.51,22662.0,49.6141,49.6565,49.47,49.6057,22662.0
2021-08-23 10:00:00,58.51,58.56,58.32,58.33,30113.0,49.6057,49.648,49.4446,49.453,30113.0
2021-08-23 10:05:00,58.34,58.35,58.21,58.23,30676.0,49.4615,49.47,49.3513,49.3683,30676.0
2021-08-23 10:10:00,58.24,58.32,58.2,58.23,11438.0,49.3767,49.4446,49.3428,49.3683,11438.0
2021-08-23 10:15:00,58.23,58.32,58.2,58.21,27166.0,49.3683,49.4446,49.3428,49.3513,27166.0
2021-08-23 10:20:00,58.22,58.34,58.16,58.29,11411.0,49.3598,49.4615,49.3089,49.4191,11411.0
2021-08-23 10:25:00,58.28,58.35,58.27,58.32,27718.0,49.4107,49.47,49.4022,49.4446,27718.0
2021-08-23 10:30:00,58.33,58.38,58.24,58.25,28594.0,49.453,49.4954,49.3767,49.3852,28594.0
2021-08-23 10:35:00,58.24,58.3,58.19,58.27,31497.0,49.3767,49.4276,49.3344,49.4022,31497.0
2021-08-23 10:40:00,58.26,58.3,58.2,58.25,20327.0,49.3937,49.4276,49.3428,49.3852,20327.0
2021-08-23 10:45:00,58.26,58.42,58.2,58.38,16065.0,49.3937,49.5293,49.3428,49.4954,16065.0
2021-08-23 10:50:00,58.39,58.46,58.39,58.43,11093.0,49.5039,49.5633,49.5039,49.5378,11093.0
2021-08-23 10:55:00,58.44,58.45,58.37,58.38,33364.0,49.5463,49.5548,49.487,49.4954,33364.0
2021-08-23 11:00:00,58.38,58.52,58.38,58.52,13499.0,49.4954,49.6141,49.4954,49.6141,13499.0
2021-08-23 11:05:00,58.54,58.61,58.54,58.59,7570.0,49.6311,49.6904,49.6311,49.6735,7570.0
2021-08-23 11:10:00,58.58,58.61,58.53,58.56,5598.0,49.665,49.6904,49.6226,49.648,5598.0
2021-08-23 11:15:00,58.56,58.63,58.55,58.63,11525.0,49.648,49.7074,49.6396,49.7074,11525.0
2021-08-23 11:20:00,58.66,58.66,58.58,58.59,6040.0,49.7328,49.7328,49.665,49.6735,6040.0
2021-08-23 11:25:00,58.6,58.6,58.53,58.57,11657.0,49.682,49.682,49.6226,49.6565,11657.0
2021-08-23 11:30:00,58.59,58.61,58.57,58.59,5155.0,49.6735,49.6904,49.6565,49.6735,5155.0
2021-08-23 11:35:00,58.59,58.61,58.53,58.54,17325.0,49.6735,49.6904,49.6226,49.6311,17325.0
2021-08-23 11:40:00,58.55,58.58,58.51,58.55,9029.0,49.6396,49.665,49.6057,49.6396,9029.0
2021-08-23 11:45:00,58.54,58.59,58.53,58.58,6772.0,49.6311,49.6735,49.6226,49.665,6772.0
2021-08-23 11:50:00,58.58,58.6,58.55,58.59,3690.0,49.665,49.682,49.6396,49.6735,3690.0
2021-08-23 11:55:00,58.59,58.6,58.56,58.59,9543.0,49.6735,49.682,49.648,49.6735,9543.0
2021-08-23 12:00:00,58.6,58.63,58.58,58.59,7739.0,49.682,49.7074,49.665,49.6735,7739.0
2021-08-23 12:05:00,58.58,58.63,58.58,58.61,10743.0,49.665,49.7074,49.665,49.6904,10743.0
2021-08-23 12:10:00,58.61,58.63,58.6,58.62,5843.0,49.6904,49.7074,49.682,49.6989,5843.0
2021-08-23 12:15:00,58.62,58.66,58.61,58.66,5608.0,49.6989,49.7328,49.6904,49.7328,5608.0
2021-08-23 12:20:00,58.65,58.65,58.57,58.6,8354.0,49.7243,49.7243,49.6565,49.682,8354.0
2021-08-23 12:25:00,58.6,58.62,58.56,58.61,12221.0,49.682,49.6989,49.648,49.6904,12221.0
2021-08-23 12:30:00,58.61,58.63,58.6,58.6,8799.0,49.6904,49.7074,49.682,49.682,8799.0
2021-08-23 12:35:00,58.6,58.63,58.6,58.63,6796.0,49.682,49.7074,49.682,49.7074,6796.0
2021-08-23 12:40:00,58.62,58.63,58.58,58.61,4318.0,49.6989,49.7074,49.665,49.6904,4318.0
2021-08-23 12:45:00,58.61,58.61,58.52,58.53,5311.0,49.6904,49.6904,49.6141,49.6226,5311.0
2021-08-23 12:50:00,58.53,58.61,58.52,58.61,6630.0,49.6226,49.6904,49.6141,49.6904,6630.0
2021-08-23 12:55:00,58.6,58.66,58.58,58.65,9860.0,49.682,49.7328,49.665,49.7243,9860.0
2021-08-23 13:00:00,58.65,58.66,58.6,58.63,6764.0,49.7243,49.7328,49.682,49.7074,6764.0
2021-08-23 13:05:00,58.62,58.68,58.62,58.68,4379.0,49.6989,49.7498,49.6989,49.7498,4379.0
2021-08-23 13:10:00,58.68,58.72,58.67,58.71,7553.0,49.7498,49.7837,49.7413,49.7752,7553.0
2021-08-23 13:15:00,58.71,58.71,58.67,58.67,11681.0,49.7752,49.7752,49.7413,49.7413,11681.0
2021-08-23 13:20:00,58.68,58.74,58.67,58.74,6702.0,49.7498,49.8006,49.7413,49.8006,6702.0
2021-08-23 13:25:00,58.73,58.75,58.68,58.72,8398.0,49.7922,49.8091,49.7498,49.7837,8398.0
2021-08-23 13:30:00,58.73,58.75,58.7,58.75,7847.0,49.7922,49.8091,49.7667,49.8091,7847.0
2021-08-23 13:35:00,58.74,58.76,58.67,58.7,22400.0,49.8006,49.8176,49.7413,49.7667,22400.0
2021-08-23 13:40:00,58.7,58.7,58.63,58.63,9760.0,49.7667,49.7667,49.7074,49.7074,9760.0
2021-08-23 13:45:00,58.64,58.64,58.61,58.62,7807.0,49.7159,49.7159,49.6904,49.6989,7807.0
2021-08-23 13:50:00,58.61,58.62,58.58,58.61,14498.0,49.6904,49.6989,49.665,49.6904,14498.0
2021-08-23 13:55:00,58.62,58.66,58.61,58.65,5775.0,49.6989,49.7328,49.6904,49.7243,5775.0
2021-08-23 14:00:00,58.65,58.68,58.63,58.67,8387.0,49.7243,49.7498,49.7074,49.7413,8387.0
2021-08-23 14:05:00,58.67,58.7,58.66,58.69,15443.0,49.7413,49.7667,49.7328,49.7583,15443.0
2021-08-23 14:10:00,58.69,58.71,58.67,58.68,11509.0,49.7583,49.7752,49.7413,49.7498,11509.0
2021-08-23 14:15:00,58.68,58.69,58.63,58.64,11950.0,49.7498,49.7583,49.7074,49.7159,11950.0
2021-08-23 14:20:00,58.64,58.66,58.62,58.63,9574.0,49.7159,49.7328,49.6989,49.7074,9574.0
2021-08-23 14:25:00,58.61,58.66,58.61,58.66,4986.0,49.6904,49.7328,49.6904,49.7328,4986.0
2021-08-23 14:30:00,58.65,58.66,58.63,58.66,5314.0,49.7243,49.7328,49.7074,49.7328,5314.0
2021-08-23 14:35:00,58.65,58.66,58.64,58.64,2637.0,49.7243,49.7328,49.7159,49.7159,2637.0
2021-08-23 14:40:00,58.65,58.66,58.57,58.58,7247.0,49.7243,49.7328,49.6565,49.665,7247.0
2021-08-23 14:45:00,58.58,58.62,58.58,58.62,10528.0,49.665,49.6989,49.665,49.6989,10528.0
2021-08-23 14:50:00,58.61,58.65,58.6,58.65,10957.0,49.6904,49.7243,49.682,49.7243,10957.0
2021-08-23 14:55:00,58.64,58.64,58.6,58.61,4676.0,49.7159,49.7159,49.682,49.6904,4676.0
2021-08-23 15:00:00,58.61,58.62,58.6,58.62,8330.0,49.6904,49.6989,49.682,49.6989,8330.0
2021-08-23 15:05:00,58.62,58.64,58.61,58.63,15722.0,49.6989,49.7159,49.6904,49.7074,15722.0
2021-08-23 15:10:00,58.62,58.62,58.54,58.55,9747.0,49.6989,49.6989,49.6311,49.6396,9747.0
2021-08-23 15:15:00,58.54,58.56,58.52,58.55,10980.0,49.6311,49.648,49.6141,49.6396,10980.0
2021-08-23 15:20:00,58.55,58.6,58.55,58.59,6754.0,49.6396,49.682,49.6396,49.6735,6754.0
2021-08-23 15:25:00,58.59,58.62,58.58,58.62,8998.0,49.6735,49.6989,49.665,49.6989,8998.0
2021-08-23 15:30:00,58.62,58.65,58.6,58.63,16209.0,49.6989,49.7243,49.682,49.7074,16209.0
2021-08-23 15:35:00,58.63,58.64,58.56,58.57,21293.0,49.7074,49.7159,49.648,49.6565,21293.0
2021-08-23 15:40:00,58.56,58.57,58.51,58.52,17938.0,49.648,49.6565,49.6057,49.6141,17938.0
2021-08-23 15:45:00,58.51,58.54,58.48,58.52,16844.0,49.6057,49.6311,49.5802,49.6141,16844.0
2021-08-23 15:50:00,58.51,58.52,58.47,58.48,32350.0,49.6057,49.6141,49.5717,49.5802,32350.0
2021-08-23 15:55:00,58.48,58.5,58.42,58.46,77873.0,49.5802,49.5972,49.5293,49.5633,77873.0
2021-08-24 09:30:00,58.64,58.74,58.51,58.57,23435.0,49.7159,49.8006,49.6057,49.6565,23435.0
2021-08-24 09:35:00,58.56,58.79,58.54,58.74,8027.0,49.648,49.843,49.6311,49.8006,8027.0
2021-08-24 09:40:00,58.78,58.85,58.72,58.83,8554.0,49.8346,49.8939,49.7837,49.877,8554.0
2021-08-24 09:45:00,58.81,58.87,58.77,58.85,4096.0,49.86,49.9109,49.8261,49.8939,4096.0
2021-08-24 09:50:00,58.88,59.0,58.84,58.91,6442.0,49.9193,50.0211,49.8854,49.9448,6442.0
2021-08-24 09:55:00,58.91,59.0,58.9,58.96,13458.0,49.9448,50.0211,49.9363,49.9872,13458.0
2021-08-24 10:00:00,58.98,59.0,58.85,58.85,11369.0,50.0041,50.0211,49.8939,49.8939,11369.0
2021-08-24 10:05:00,58.85,58.85,58.68,58.69,5853.0,49.8939,49.8939,49.7498,49.7583,5853.0
2021-08-24 10:10:00,58.72,58.78,58.68,58.69,9837.0,49.7837,49.8346,49.7498,49.7583,9837.0
2021-08-24 10:15:00,58.69,58.81,58.69,58.81,4536.0,49.7583,49.86,49.7583,49.86,4536.0
2021-08-24 10:20:00,58.8,58.81,58.71,58.72,8039.0,49.8515,49.86,49.7752,49.7837,8039.0
2021-08-24 10:25:00,58.74,58.86,58.73,58.86,11208.0,49.8006,49.9024,49.7922,49.9024,11208.0
2021-08-24 10:30:00,58.87,58.87,58.79,58.8,7833.0,49.9109,49.9109,49.843,49.8515,7833.0
2021-08-24 10:35:00,58.81,58.84,58.76,58.78,4164.0,49.86,49.8854,49.8176,49.8346,4164.0
2021-08-24 10:40:00,58.8,58.85,58.78,58.82,5822.0,49.8515,49.8939,49.8346,49.8685,5822.0
2021-08-24 10:45:00,58.83,58.92,58.81,58.92,6573.0,49.877,49.9533,49.86,49.9533,6573.0
2021-08-24 10:50:00,58.95,59.02,58.92,58.94,14850.0,49.9787,50.038,49.9533,49.9702,14850.0
2021-08-24 10:55:00,58.94,59.01,58.94,59.01,4860.0,49.9702,50.0296,49.9702,50.0296,4860.0
2021-08-24 11:00:00,59.01,59.06,59.0,59.06,6841.0,50.0296,50.0719,50.0211,50.0719,6841.0
2021-08-24 11:05:00,59.06,59.06,58.99,59.0,6737.0,50.0719,50.0719,50.0126,50.0211,6737.0
2021-08-24 11:10:00,59.0,59.04,58.98,59.03,7448.0,50.0211,50.055,50.0041,50.0465,7448.0
2021-08-24 11:15:00,59.04,59.04,58.96,58.96,11897.0,50.055,50.055,49.9872,49.9872,11897.0
2021-08-24 11:20:00,58.96,58.98,58.95,58.96,5038.0,49.9872,50.0041,49.9787,49.9872,5038.0
2021-08-24 11:25:00,58.96,59.04,58.96,58.98,6479.0,49.9872,50.055,49.9872,50.0041,6479.0
2021-08-24 11:30:00,58.98,58.98,58.89,58.9,6758.0,50.0041,50.0041,49.9278,49.9363,6758.0
2021-08-24 11:35:00,58.91,58.93,58.85,58.87,6456.0,49.9448,49.9617,49.8939,49.9109,6456.0
2021-08-24 11:40:00,58.86,58.86,58.83,58.85,4922.0,49.9024,49.9024,49.877,49.8939,4922.0
2021-08-24 11:45:00,58.85,58.93,58.85,58.92,3442.0,49.8939,49.9617,49.8939,49.9533,3442.0
2021-08-24 11:50:00,58.92,58.94,58.88,58.9,6806.0,49.9533,49.9702,49.9193,49.9363,6806.0
2021-08-24 11:55:00,58.9,58.9,58.85,58.89,3927.0,49.9363,49.9363,49.8939,49.9278,3927.0
2021-08-24 12:00:00,58.89,58.91,58.87,58.88,5694.0,49.9278,49.9448,49.9109,49.9193,5694.0
2021-08-24 12:05:00,58.88,58.89,58.84,58.87,6482.0,49.9193,49.9278,49.8854,49.9109,6482.0
2021-08-24 12:10:00,58.87,58.88,58.85,58.85,5777.0,49.9109,49.9193,49.8939,49.8939,5777.0
2021-08-24 12:15:00,58.84,58.86,58.82,58.86,2845.0,49.8854,49.9024,49.8685,49.9024,2845.0
2021-08-24 12:20:00,58.86,58.87,58.85,58.87,6676.0,49.9024,49.9109,49.8939,49.9109,6676.0
2021-08-24 12:25:00,58.87,58.89,58.85,58.85,11685.0,49.9109,49.9278,49.8939,49.8939,11685.0
2021-08-24 12:30:00,58.86,58.86,58.82,58.86,5130.0,49.9024,49.9024,49.8685,49.9024,5130.0
2021-08-24 12:35:00,58.88,58.95,58.88,58.95,7691.0,49.9193,49.9787,49.9193,49.9787,7691.0
2021-08-24 12:40:00,58.94,58.96,58.93,58.96,7077.0,49.9702,49.9872,49.9617,49.9872,7077.0
2021-08-24 12:45:00,58.96,58.96,58.95,58.95,6885.0,49.9872,49.9872,49.9787,49.9787,6885.0
2021-08-24 12:50:00,58.95,58.98,58.94,58.97,6057.0,49.9787,50.0041,49.9702,49.9956,6057.0
2021-08-24 12:55:00,58.97,59.01,58.96,58.96,14442.0,49.9956,50.0296,49.9872,49.9872,14442.0
2021-08-24 13:00:00,58.95,58.96,58.94,58.95,6898.0,49.9787,49.9872,49.9702,49.9787,6898.0
2021-08-24 13:05:00,58.96,59.0,58.95,59.0,5520.0,49.9872,50.0211,49.9787,50.0211,5520.0
2021-08-24 13:10:00,59.0,59.1,58.98,59.06,9654.0,50.0211,50.1059,50.0041,50.0719,9654.0
2021-08-24 13:15:00,59.07,59.09,59.07,59.09,4789.0,50.0804,50.0974,50.0804,50.0974,4789.0
2021-08-24 13:20:00,59.09,59.11,59.07,59.11,6725.0,50.0974,50.1143,50.0804,50.1143,6725.0
2021-08-24 13:25:00,59.11,59.11,59.06,59.07,5461.0,50.1143,50.1143,50.0719,50.0804,5461.0
2021-08-24 13:30:00,59.07,59.09,59.06,59.07,3670.0,50.0804,50.0974,50.0719,50.0804,3670.0
2021-08-24 13:35:00,59.07,59.08,59.04,59.07,5235.0,50.0804,50.0889,50.055,50.0804,5235.0
2021-08-24 13:40:00,59.06,59.08,59.06,59.07,2807.0,50.0719,50.0889,50.0719,50.0804,2807.0
2021-08-24 13:45:00,59.07,59.08,59.05,59.07,5648.0,50.0804,50.0889,50.0635,50.0804,5648.0
2021-08-24 13:50:00,59.07,59.07,59.04,59.05,4959.0,50.0804,50.0804,50.055,50.0635,4959.0
2021-08-24 13:55:00,59.05,59.1,59.04,59.08,8527.0,50.0635,50.1059,50.055,50.0889,8527.0
2021-08-24 14:00:00,59.09,59.14,59.09,59.14,4975.0,50.0974,50.1398,50.0974,50.1398,4975.0
2021-08-24 14:05:00,59.14,59.15,59.06,59.07,11523.0,50.1398,50.1483,50.0719,50.0804,11523.0
2021-08-24 14:10:00,59.07,59.13,59.07,59.13,4635.0,50.0804,50.1313,50.0804,50.1313,4635.0
2021-08-24 14:15:00,59.13,59.15,59.11,59.11,9432.0,50.1313,50.1483,50.1143,50.1143,9432.0
2021-08-24 14:20:00,59.12,59.15,59.12,59.15,6461.0,50.1228,50.1483,50.1228,50.1483,6461.0
2021-08-24 14:25:00,59.13,59.14,59.09,59.11,4519.0,50.1313,50.1398,50.0974,50.1143,4519.0
2021-08-24 14:30:00,59.1,59.1,59.04,59.08,6418.0,50.1059,50.1059,50.055,50.0889,6418.0
2021-08-24 14:35:00,59.07,59.09,59.02,59.03,6053.0,50.0804,50.0974,50.038,50.0465,6053.0
2021-08-24 14:40:00,59.04,59.06,59.03,59.05,4356.0,50.055,50.0719,50.0465,50.0635,4356.0
2021-08-24 14:45:00,59.05,59.11,59.05,59.11,5727.0,50.0635,50.1143,50.0635,50.1143,5727.0
2021-08-24 14:50:00,59.12,59.14,59.11,59.13,7229.0,50.1228,50.1398,50.1143,50.1313,7229.0
2021-08-24 14:55:00,59.14,59.15,59.1,59.11,6755.0,50.1398,50.1483,50.1059,50.1143,6755.0
2021-08-24 15:00:00,59.11,59.11,59.06,59.08,9967.0,50.1143,50.1143,50.0719,50.0889,9967.0
2021-08-24 15:05:00,59.07,59.09,59.05,59.07,9097.0,50.0804,50.0974,50.0635,50.0804,9097.0
2021-08-24 15:10:00,59.06,59.11,59.06,59.11,9189.0,50.0719,50.1143,50.0719,50.1143,9189.0
2021-08-24 15:15:00,59.12,59.12,59.09,59.11,9179.0,50.1228,50.1228,50.0974,50.1143,9179.0
2021-08-24 15:20:00,59.09,59.09,59.03,59.04,6481.0,50.0974,50.0974,50.0465,50.055,6481.0
2021-08-24 15:25:00,59.04,59.06,59.03,59.04,10190.0,50.055,50.0719,50.0465,50.055,10190.0
2021-08-24 15:30:00,59.04,59.04,58.98,59.03,16163.0,50.055,50.055,50.0041,50.0465,16163.0
2021-08-24 15:35:00,59.03,59.03,58.91,58.91,8733.0,50.0465,50.0465,49.9448,49.9448,8733.0
2021-08-24 15:40:00,58.91,58.97,58.89,58.94,18678.0,49.9448,49.9956,49.9278,49.9702,18678.0
2021-08-24 15:45:00,58.95,58.97,58.89,58.9,19029.0,49.9787,49.9956,49.9278,49.9363,19029.0
2021-08-24 15:50:00,58.89,58.91,58.86,58.87,29996.0,49.9278,49.9448,49.9024,49.9109,29996.0
2021-08-24 15:55:00,58.88,58.93,58.86,58.91,59859.0,49.9193,49.9617,49.9024,49.9448,59859.0
2021-08-25 09:30:00,58.74,58.93,58.56,58.66,16561.0,49.8006,49.9617,49.648,49.7328,16561.0
2021-08-25 09:35:00,58.76,58.81,58.68,58.8,4476.0,49.8176,49.86,49.7498,49.8515,4476.0
2021-08-25 09:40:00,58.83,58.83,58.66,58.73,20510.0,49.877,49.877,49.7328,49.7922,20510.0
2021-08-25 09:45:00,58.71,58.82,58.69,58.77,6342.0,49.7752,49.8685,49.7583,49.8261,6342.0
2021-08-25 09:50:00,58.82,58.97,58.8,58.93,7862.0,49.8685,49.9956,49.8515,49.9617,7862.0
2021-08-25 09:55:00,58.92,59.1,58.92,59.1,5813.0,49.9533,50.1059,49.9533,50.1059,5813.0
2021-08-25 10:00:00,59.11,59.26,59.09,59.15,13576.0,50.1143,50.2415,50.0974,50.1483,13576.0
2021-08-25 10:05:00,59.15,59.31,59.12,59.22,22635.0,50.1483,50.2839,50.1228,50.2076,22635.0
2021-08-25 10:10:00,59.23,59.24,59.15,59.24,3766.0,50.2161,50.2246,50.1483,50.2246,3766.0
2021-08-25 10:15:00,59.24,59.24,59.16,59.18,3523.0,50.2246,50.2246,50.1567,50.1737,3523.0
2021-08-25 10:20:00,59.18,59.2,59.16,59.19,8288.0,50.1737,50.1906,50.1567,50.1822,8288.0
2021-08-25 10:25:00,59.2,59.32,59.2,59.31,3096.0,50.1906,50.2924,50.1906,50.2839,3096.0
2021-08-25 10:30:00,59.31,59.32,59.23,59.24,8990.0,50.2839,50.2924,50.2161,50.2246,8990.0
2021-08-25 10:35:00,59.25,59.34,59.24,59.32,5620.0,50.233,50.3093,50.2246,50.2924,5620.0
2021-08-25 10:40:00,59.33,59.44,59.33,59.4,8165.0,50.3009,50.3941,50.3009,50.3602,8165.0
2021-08-25 10:45:00,59.43,59.47,59.41,59.47,7277.0,50.3856,50.4196,50.3687,50.4196,7277.0
2021-08-25 10:50:00,59.47,59.54,59.46,59.46,13059.0,50.4196,50.4789,50.4111,50.4111,13059.0
2021-08-25 10:55:00,59.43,59.45,59.37,59.41,3747.0,50.3856,50.4026,50.3348,50.3687,3747.0
2021-08-25 11:00:00,59.42,59.46,59.41,59.46,3787.0,50.3772,50.4111,50.3687,50.4111,3787.0
2021-08-25 11:05:00,59.47,59.48,59.35,59.37,8514.0,50.4196,50.428,50.3178,50.3348,8514.0
2021-08-25 11:10:00,59.38,59.42,59.38,59.41,4754.0,50.3432,50.3772,50.3432,50.3687,4754.0
2021-08-25 11:15:00,59.39,59.41,59.3,59.39,8135.0,50.3517,50.3687,50.2754,50.3517,8135.0
2021-08-25 11:20:00,59.4,59.54,59.4,59.52,9115.0,50.3602,50.4789,50.3602,50.4619,9115.0
2021-08-25 11:25:00,59.53,59.56,59.5,59.5,8373.0,50.4704,50.4959,50.445,50.445,8373.0
2021-08-25 11:30:00,59.51,59.57,59.51,59.53,5952.0,50.4535,50.5043,50.4535,50.4704,5952.0
2021-08-25 11:35:00,59.53,59.55,59.51,59.52,5888.0,50.4704,50.4874,50.4535,50.4619,5888.0
2021-08-25 11:40:00,59.52,59.61,59.52,59.61,6976.0,50.4619,50.5382,50.4619,50.5382,6976.0
2021-08-25 11:45:00,59.6,59.68,59.58,59.65,8006.0,50.5298,50.5976,50.5128,50.5722,8006.0
2021-08-25 11:50:00,59.66,59.67,59.63,59.64,4592.0,50.5806,50.5891,50.5552,50.5637,4592.0
2021-08-25 11:55:00,59.64,59.66,59.63,59.66,6797.0,50.5637,50.5806,50.5552,50.5806,6797.0
2021-08-25 12:00:00,59.65,59.68,59.63,59.64,5643.0,50.5722,50.5976,50.5552,50.5637,5643.0
2021-08-25 12:05:00,59.64,59.64,59.59,59.64,4230.0,50.5637,50.5637,50.5213,50.5637,4230.0
2021-08-25 12:10:00,59.63,59.71,59.61,59.69,4900.0,50.5552,50.623,50.5382,50.6061,4900.0
2021-08-25 12:15:00,59.68,59.76,59.66,59.76,17575.0,50.5976,50.6654,50.5806,50.6654,17575.0
2021-08-25 12:20:00,59.76,59.81,59.74,59.8,6139.0,50.6654,50.7078,50.6485,50.6993,6139.0
2021-08-25 12:25:00,59.79,59.8,59.77,59.77,6181.0,50.6909,50.6993,50.6739,50.6739,6181.0
2021-08-25 12:30:00,59.77,59.78,59.7,59.7,3754.0,50.6739,50.6824,50.6146,50.6146,3754.0
2021-08-25 12:35:00,59.69,59.73,59.67,59.68,2748.0,50.6061,50.64,50.5891,50.5976,2748.0
2021-08-25 12:40:00,59.68,59.69,59.67,59.68,1900.0,50.5976,50.6061,50.5891,50.5976,1900.0
2021-08-25 12:45:00,59.67,59.69,59.66,59.68,4347.0,50.5891,50.6061,50.5806,50.5976,4347.0
2021-08-25 12:50:00,59.69,59.71,59.66,59.66,6010.0,50.6061,50.623,50.5806,50.5806,6010.0
2021-08-25 12:55:00,59.66,59.66,59.57,59.59,3585.0,50.5806,50.5806,50.5043,50.5213,3585.0
2021-08-25 13:00:00,59.6,59.63,59.6,59.62,2520.0,50.5298,50.5552,50.5298,50.5467,2520.0
2021-08-25 13:05:00,59.62,59.72,59.62,59.72,4461.0,50.5467,50.6315,50.5467,50.6315,4461.0
2021-08-25 13:10:00,59.73,59.74,59.7,59.73,7543.0,50.64,50.6485,50.6146,50.64,7543.0
2021-08-25 13:15:00,59.74,59.78,59.73,59.77,4121.0,50.6485,50.6824,50.64,50.6739,4121.0
2021-08-25 13:20:00,59.77,59.82,59.76,59.79,6297.0,50.6739,50.7163,50.6654,50.6909,6297.0
2021-08-25 13:25:00,59.78,59.8,59.76,59.76,8456.0,50.6824,50.6993,50.6654,50.6654,8456.0
2021-08-25 13:30:00,59.77,59.78,59.73,59.78,14766.0,50.6739,50.6824,50.64,50.6824,14766.0
2021-08-25 13:35:00,59.79,59.8,59.73,59.78,4701.0,50.6909,50.6993,50.64,50.6824,4701.0
2021-08-25 13:40:00,59.77,59.8,59.76,59.8,3383.0,50.6739,50.6993,50.6654,50.6993,3383.0
2021-08-25 13:45:00,59.8,59.8,59.78,59.78,5545.0,50.6993,50.6993,50.6824,50.6824,5545.0
2021-08-25 13:50:00,59.77,59.78,59.72,59.72,7213.0,50.6739,50.6824,50.6315,50.6315,7213.0
2021-08-25 13:55:00,59.72,59.72,59.68,59.7,6056.0,50.6315,50.6315,50.5976,50.6146,6056.0
2021-08-25 14:00:00,59.69,59.78,59.68,59.68,5065.0,50.6061,50.6824,50.5976,50.5976,5065.0
2021-08-25 14:05:00,59.69,59.73,59.67,59.67,4855.0,50.6061,50.64,50.5891,50.5891,4855.0
2021-08-25 14:10:00,59.67,59.74,59.67,59.74,5154.0,50.5891,50.6485,50.5891,50.6485,5154.0
2021-08-25 14:15:00,59.75,59.77,59.71,59.73,15734.0,50.6569,50.6739,50.623,50.64,15734.0
2021-08-25 14:20:00,59.74,59.78,59.73,59.78,19704.0,50.6485,50.6824,50.64,50.6824,19704.0
2021-08-25 14:25:00,59.77,59.8,59.67,59.67,26466.0,50.6739,50.6993,50.5891,50.5891,26466.0
2021-08-25 14:30:00,59.67,59.7,59.61,59.61,9878.0,50.5891,50.6146,50.5382,50.5382,9878.0
2021-08-25 14:35:00,59.62,59.64,59.59,59.61,7506.0,50.5467,50.5637,50.5213,50.5382,7506.0
2021-08-25 14:40:00,59.62,59.62,59.55,59.56,4380.0,50.5467,50.5467,50.4874,50.4959,4380.0
2021-08-25 14:45:00,59.56,59.59,59.56,59.56,5842.0,50.4959,50.5213,50.4959,50.4959,5842.0
2021-08-25 14:50:00,59.56,59.58,59.53,59.56,5612.0,50.4959,50.5128,50.4704,50.4959,5612.0
2021-08-25 14:55:00,59.56,59.6,59.56,59.6,6822.0,50.4959,50.5298,50.4959,50.5298,6822.0
2021-08-25 15:00:00,59.61,59.61,59.57,59.58,7130.0,50.5382,50.5382,50.5043,50.5128,7130.0
2021-08-25 15:05:00,59.58,59.65,59.58,59.63,15454.0,50.5128,50.5722,50.5128,50.5552,15454.0
2021-08-25 15:10:00,59.63,59.63,59.55,59.55,7082.0,50.5552,50.5552,50.4874,50.4874,7082.0
2021-08-25 15:15:00,59.55,59.55,59.5,59.54,6355.0,50.4874,50.4874,50.445,50.4789,6355.0
2021-08-25 15:20:00,59.53,59.54,59.48,59.52,8633.0,50.4704,50.4789,50.428,50.4619,8633.0
2021-08-25 15:25:00,59.52,59.56,59.51,59.54,10204.0,50.4619,50.4959,50.4535,50.4789,10204.0
2021-08-25 15:30:00,59.55,59.63,59.55,59.63,17253.0,50.4874,50.5552,50.4874,50.5552,17253.0
2021-08-25 15:35:00,59.63,59.65,59.53,59.55,26519.0,50.5552,50.5722,50.4704,50.4874,26519.0
2021-08-25 15:40:00,59.55,59.55,59.51,59.55,22307.0,50.4874,50.4874,50.4535,50.4874,22307.0
2021-08-25 15:45:00,59.55,59.56,59.45,59.49,24186.0,50.4874,50.4959,50.4026,50.4365,24186.0
2021-08-25 15:50:00,59.48,59.52,59.4,59.51,39452.0,50.428,50.4619,50.3602,50.4535,39452.0
2021-08-25 15:55:00,59.51,59.54,59.45,59.47,67719.0,50.4535,50.4789,50.4026,50.4196,67719.0
2021-08-26 09:30:00,59.49,59.49,59.22,59.23,27831.0,50.4365,50.4365,50.2076,50.2161,27831.0
2021-08-26 09:35:00,59.3,59.32,59.03,59.03,8563.0,50.2754,50.2924,50.0465,50.0465,8563.0
2021-08-26 09:40:00,59.04,59.2,58.94,59.03,9436.0,50.055,50.1906,49.9702,50.0465,9436.0
2021-08-26 09:45:00,59.0,59.2,58.92,59.16,14462.0,50.0211,50.1906,49.9533,50.1567,14462.0
2021-08-26 09:50:00,59.17,59.29,59.13,59.28,11583.0,50.1652,50.2669,50.1313,50.2585,11583.0
2021-08-26 09:55:00,59.32,59.36,59.24,59.34,3730.0,50.2924,50.3263,50.2246,50.3093,3730.0
2021-08-26 10:00:00,59.34,59.36,59.14,59.14,11826.0,50.3093,50.3263,50.1398,50.1398,11826.0
2021-08-26 10:05:00,59.1,59.13,59.01,59.08,6749.0,50.1059,50.1313,50.0296,50.0889,6749.0
2021-08-26 10:10:00,59.05,59.16,59.05,59.13,6246.0,50.0635,50.1567,50.0635,50.1313,6246.0
2021-08-26 10:15:00,59.18,59.23,59.16,59.23,5392.0,50.1737,50.2161,50.1567,50.2161,5392.0
2021-08-26 10:20:00,59.23,59.31,59.22,59.3,8400.0,50.2161,50.2839,50.2076,50.2754,8400.0
2021-08-26 10:25:00,59.32,59.37,59.05,59.21,11581.0,50.2924,50.3348,50.0635,50.1991,11581.0
2021-08-26 10:30:00,59.25,59.25,59.1,59.15,8167.0,50.233,50.233,50.1059,50.1483,8167.0
2021-08-26 10:35:00,59.18,59.21,59.15,59.15,5840.0,50.1737,50.1991,50.1483,50.1483,5840.0
2021-08-26 10:40:00,59.15,59.16,59.1,59.12,6393.0,50.1483,50.1567,50.1059,50.1228,6393.0
2021-08-26 10:45:00,59.11,59.15,59.06,59.07,4498.0,50.1143,50.1483,50.0719,50.0804,4498.0
2021-08-26 10:50:00,59.07,59.09,58.97,58.97,5893.0,50.0804,50.0974,49.9956,49.9956,5893.0
2021-08-26 10:55:00,58.99,59.07,58.98,59.01,4709.0,50.0126,50.0804,50.0041,50.0296,4709.0
2021-08-26 11:00:00,58.99,59.02,58.95,58.99,5164.0,50.0126,50.038,49.9787,50.0126,5164.0
2021-08-26 11:05:00,59.01,59.08,58.99,59.07,4930.0,50.0296,50.0889,50.0126,50.0804,4930.0
2021-08-26 11:10:00,59.08,59.17,59.06,59.14,3308.0,50.0889,50.1652,50.0719,50.1398,3308.0
2021-08-26 11:15:00,59.13,59.13,59.06,59.1,6320.0,50.1313,50.1313,50.0719,50.1059,6320.0
2021-08-26 11:20:00,59.12,59.17,59.1,59.13,6216.0,50.1228,50.1652,50.1059,50.1313,6216.0
2021-08-26 11:25:00,59.12,59.14,59.06,59.08,4995.0,50.1228,50.1398,50.0719,50.0889,4995.0
2021-08-26 11:30:00,59.06,59.08,59.03,59.05,5763.0,50.0719,50.0889,50.0465,50.0635,5763.0
2021-08-26 11:35:00,59.06,59.11,59.02,59.11,4836.0,50.0719,50.1143,50.038,50.1143,4836.0
2021-08-26 11:40:00,59.12,59.13,59.08,59.12,7398.0,50.1228,50.1313,50.0889,50.1228,7398.0
2021-08-26 11:45:00,59.11,59.17,59.11,59.15,4993.0,50.1143,50.1652,50.1143,50.1483,4993.0
2021-08-26 11:50:00,59.15,59.16,59.14,59.15,9982.0,50.1483,50.1567,50.1398,50.1483,9982.0
2021-08-26 11:55:00,59.17,59.19,59.11,59.11,5774.0,50.1652,50.1822,50.1143,50.1143,5774.0
2021-08-26 12:00:00,59.12,59.16,59.09,59.11,5724.0,50.1228,50.1567,50.0974,50.1143,5724.0
2021-08-26 12:05:00,59.1,59.11,59.03,59.04,10444.0,50.1059,50.1143,50.0465,50.055,10444.0
2021-08-26 12:10:00,59.05,59.12,59.04,59.12,14964.0,50.0635,50.1228,50.055,50.1228,14964.0
2021-08-26 12:15:00,59.12,59.14,59.09,59.09,6071.0,50.1228,50.1398,50.0974,50.0974,6071.0
2021-08-26 12:20:00,59.09,59.12,59.05,59.1,7253.0,50.0974,50.1228,50.0635,50.1059,7253.0
2021-08-26 12:25:00,59.1,59.13,59.09,59.09,4409.0,50.1059,50.1313,50.0974,50.0974,4409.0
2021-08-26 12:30:00,59.1,59.11,59.0,59.02,10829.0,50.1059,50.1143,50.0211,50.038,10829.0
2021-08-26 12:35:00,59.03,59.04,58.97,58.99,8961.0,50.0465,50.055,49.9956,50.0126,8961.0
2021-08-26 12:40:00,59.0,59.0,58.93,58.95,11248.0,50.0211,50.0211,49.9617,49.9787,11248.0
2021-08-26 12:45:00,58.96,59.06,58.96,59.06,6623.0,49.9872,50.0719,49.9872,50.0719,6623.0
2021-08-26 12:50:00,59.06,59.07,58.97,58.98,17927.0,50.0719,50.0804,49.9956,50.0041,17927.0
2021-08-26 12:55:00,58.98,59.0,58.92,58.99,3696.0,50.0041,50.0211,49.9533,50.0126,3696.0
2021-08-26 13:00:00,59.02,59.06,59.0,59.0,4554.0,50.038,50.0719,50.0211,50.0211,4554.0
2021-08-26 13:05:00,59.0,59.01,58.99,59.01,3049.0,50.0211,50.0296,50.0126,50.0296,3049.0
2021-08-26 13:10:00,59.01,59.07,59.0,59.07,11057.0,50.0296,50.0804,50.0211,50.0804,11057.0
2021-08-26 13:15:00,59.07,59.12,59.04,59.05,18947.0,50.0804,50.1228,50.055,50.0635,18947.0
2021-08-26 13:20:00,59.05,59.07,59.01,59.01,12849.0,50.0635,50.0804,50.0296,50.0296,12849.0
2021-08-26 13:25:00,59.02,59.1,59.01,59.08,11969.0,50.038,50.1059,50.0296,50.0889,11969.0
2021-08-26 13:30:00,59.08,59.12,59.06,59.06,9079.0,50.0889,50.1228,50.0719,50.0719,9079.0
2021-08-26 13:35:00,59.06,59.14,59.06,59.14,7663.0,50.0719,50.1398,50.0719,50.1398,7663.0
2021-08-26 13:40:00,59.15,59.18,59.14,59.15,3812.0,50.1483,50.1737,50.1398,50.1483,3812.0
2021-08-26 13:45:00,59.15,59.15,59.04,59.06,5997.0,50.1483,50.1483,50.055,50.0719,5997.0
2021-08-26 13:50:00,59.06,59.1,59.01,59.01,6714.0,50.0719,50.1059,50.0296,50.0296,6714.0
2021-08-26 13:55:00,59.01,59.08,58.99,59.08,11221.0,50.0296,50.0889,50.0126,50.0889,11221.0
2021-08-26 14:00:00,59.07,59.07,58.98,59.02,14371.0,50.0804,50.0804,50.0041,50.038,14371.0
2021-08-26 14:05:00,59.01,59.03,58.94,58.94,22651.0,50.0296,50.0465,49.9702,49.9702,22651.0
2021-08-26 14:10:00,58.94,58.98,58.94,58.96,8445.0,49.9702,50.0041,49.9702,49.9872,8445.0
2021-08-26 14:15:00,58.96,59.02,58.96,59.02,11503.0,49.9872,50.038,49.9872,50.038,11503.0
2021-08-26 14:20:00,59.02,59.09,59.02,59.03,6802.0,50.038,50.0974,50.038,50.0465,6802.0
2021-08-26 14:25:00,59.03,59.06,59.03,59.03,6456.0,50.0465,50.0719,50.0465,50.0465,6456.0
2021-08-26 14:30:00,59.03,59.03,58.95,58.96,3097.0,50.0465,50.0465,49.9787,49.9872,3097.0
2021-08-26 14:35:00,58.95,58.99,58.94,58.99,4107.0,49.9787,50.0126,49.9702,50.0126,4107.0
2021-08-26 14:40:00,58.99,59.01,58.96,58.98,5986.0,50.0126,50.0296,49.9872,50.0041,5986.0
2021-08-26 14:45:00,58.99,59.01,58.94,58.95,6163.0,50.0126,50.0296,49.9702,49.9787,6163.0
2021-08-26 14:50:00,58.96,59.03,58.96,59.03,4026.0,49.9872,50.0465,49.9872,50.0465,4026.0
2021-08-26 14:55:00,59.03,59.03,58.99,59.0,10409.0,50.0465,50.0465,50.0126,50.0211,10409.0
2021-08-26 15:00:00,59.02,59.06,58.99,59.06,6857.0,50.038,50.0719,50.0126,50.0719,6857.0
2021-08-26 15:05:00,59.06,59.07,59.02,59.02,10287.0,50.0719,50.0804,50.038,50.038,10287.0
2021-08-26 15:10:00,59.03,59.06,58.98,59.05,8876.0,50.0465,50.0719,50.0041,50.0635,8876.0
2021-08-26 15:15:00,59.05,59.14,59.03,59.13,7602.0,50.0635,50.1398,50.0465,50.1313,7602.0
2021-08-26 15:20:00,59.14,59.15,59.11,59.12,7165.0,50.1398,50.1483,50.1143,50.1228,7165.0
2021-08-26 15:25:00,59.11,59.11,59.05,59.09,8339.0,50.1143,50.1143,50.0635,50.0974,8339.0
2021-08-26 15:30:00,59.1,59.12,59.03,59.06,12724.0,50.1059,50.1228,50.0465,50.0719,12724.0
2021-08-26 15:35:00,59.07,59.11,59.0,59.04,11363.0,50.0804,50.1143,50.0211,50.055,11363.0
2021-08-26 15:40:00,59.04,59.1,59.01,59.05,12437.0,50.055,50.1059,50.0296,50.0635,12437.0
2021-08-26 15:45:00,59.05,59.09,59.0,59.04,21434.0,50.0635,50.0974,50.0211,50.055,21434.0
2021-08-26 15:50:00,59.04,59.16,59.04,59.14,63942.0,50.055,50.1567,50.055,50.1398,63942.0
2021-08-26 15:55:00,59.14,59.17,59.07,59.08,99928.0,50.1398,50.1652,50.0804,50.0889,99928.0
2021-08-27 09:30:00,59.31,59.58,59.31,59.58,38068.0,50.2839,50.5128,50.2839,50.5128,38068.0
2021-08-27 09:35:00,59.57,59.78,59.53,59.76,7272.0,50.5043,50.6824,50.4704,50.6654,7272.0
2021-08-27 09:40:00,59.78,59.78,59.36,59.42,8561.0,50.6824,50.6824,50.3263,50.3772,8561.0
2021-08-27 09:45:00,59.43,59.56,59.41,59.5,8712.0,50.3856,50.4959,50.3687,50.445,8712.0
2021-08-27 09:50:00,59.5,59.61,59.5,59.58,5003.0,50.445,50.5382,50.445,50.5128,5003.0
2021-08-27 09:55:00,59.56,59.61,59.48,59.6,10823.0,50.4959,50.5382,50.428,50.5298,10823.0
2021-08-27 10:00:00,59.57,59.57,59.42,59.55,12494.0,50.5043,50.5043,50.3772,50.4874,12494.0
2021-08-27 10:05:00,59.57,59.63,59.53,59.59,7548.0,50.5043,50.5552,50.4704,50.5213,7548.0
2021-08-27 10:10:00,59.61,59.64,59.53,59.53,7046.0,50.5382,50.5637,50.4704,50.4704,7046.0
2021-08-27 10:15:00,59.53,59.55,59.46,59.51,8249.0,50.4704,50.4874,50.4111,50.4535,8249.0
2021-08-27 10:20:00,59.57,59.71,59.55,59.71,11221.0,50.5043,50.623,50.4874,50.623,11221.0
2021-08-27 10:25:00,59.72,59.75,59.63,59.69,9860.0,50.6315,50.6569,50.5552,50.6061,9860.0
2021-08-27 10:30:00,59.7,59.7,59.62,59.68,4669.0,50.6146,50.6146,50.5467,50.5976,4669.0
2021-08-27 10:35:00,59.7,59.75,59.66,59.74,8954.0,50.6146,50.6569,50.5806,50.6485,8954.0
2021-08-27 10:40:00,59.74,59.75,59.67,59.75,5604.0,50.6485,50.6569,50.5891,50.6569,5604.0
2021-08-27 10:45:00,59.75,59.82,59.74,59.8,7266.0,50.6569,50.7163,50.6485,50.6993,7266.0
2021-08-27 10:50:00,59.79,59.87,59.78,59.85,6224.0,50.6909,50.7587,50.6824,50.7417,6224.0
2021-08-27 10:55:00,59.85,59.87,59.79,59.86,10789.0,50.7417,50.7587,50.6909,50.7502,10789.0
2021-08-27 11:00:00,59.87,59.89,59.82,59.84,9004.0,50.7587,50.7756,50.7163,50.7332,9004.0
2021-08-27 11:05:00,59.84,59.92,59.84,59.92,22774.0,50.7332,50.8011,50.7332,50.8011,22774.0
2021-08-27 11:10:00,59.91,60.02,59.9,60.02,36518.0,50.7926,50.8859,50.7841,50.8859,36518.0
2021-08-27 11:15:00,60.02,60.02,59.95,59.96,18645.0,50.8859,50.8859,50.8265,50.835,18645.0
2021-08-27 11:20:00,59.95,60.06,59.95,60.06,13701.0,50.8265,50.9198,50.8265,50.9198,13701.0
2021-08-27 11:25:00,60.07,60.1,60.0,60.01,16079.0,50.9282,50.9537,50.8689,50.8774,16079.0
2021-08-27 11:30:00,60.01,60.08,60.0,60.0,6790.0,50.8774,50.9367,50.8689,50.8689,6790.0
2021-08-27 11:35:00,60.01,60.02,59.96,60.0,9970.0,50.8774,50.8859,50.835,50.8689,9970.0
2021-08-27 11:40:00,60.01,60.11,60.01,60.08,20635.0,50.8774,50.9622,50.8774,50.9367,20635.0
2021-08-27 11:45:00,60.09,60.15,60.08,60.14,10062.0,50.9452,50.9961,50.9367,50.9876,10062.0
2021-08-27 11:50:00,60.14,60.16,60.07,60.13,13077.0,50.9876,51.0045,50.9282,50.9791,13077.0
2021-08-27 11:55:00,60.13,60.23,60.12,60.21,19793.0,50.9791,51.0639,50.9706,51.0469,19793.0
2021-08-27 12:00:00,60.2,60.24,60.17,60.19,17274.0,51.0385,51.0724,51.013,51.03,17274.0
2021-08-27 12:05:00,60.19,60.29,60.18,60.29,9753.0,51.03,51.1148,51.0215,51.1148,9753.0
2021-08-27 12:10:00,60.3,60.31,60.26,60.27,14148.0,51.1232,51.1317,51.0893,51.0978,14148.0
2021-08-27 12:15:00,60.27,60.3,60.23,60.3,21810.0,51.0978,51.1232,51.0639,51.1232,21810.0
2021-08-27 12:20:00,60.31,60.32,60.27,60.29,11858.0,51.1317,51.1402,51.0978,51.1148,11858.0
2021-08-27 12:25:00,60.31,60.33,60.26,60.3,11629.0,51.1317,51.1487,51.0893,51.1232,11629.0
2021-08-27 12:30:00,60.3,60.31,60.23,60.26,5165.0,51.1232,51.1317,51.0639,51.0893,5165.0
2021-08-27 12:35:00,60.27,60.27,60.18,60.23,15702.0,51.0978,51.0978,51.0215,51.0639,15702.0
2021-08-27 12:40:00,60.25,60.27,60.24,60.24,13194.0,51.0808,51.0978,51.0724,51.0724,13194.0
2021-08-27 12:45:00,60.24,60.29,60.24,60.25,7165.0,51.0724,51.1148,51.0724,51.0808,7165.0
2021-08-27 12:50:00,60.23,60.24,60.2,60.23,5775.0,51.0639,51.0724,51.0385,51.0639,5775.0
2021-08-27 12:55:00,60.23,60.24,60.19,60.19,3419.0,51.0639,51.0724,51.03,51.03,3419.0
2021-08-27 13:00:00,60.18,60.18,60.15,60.17,5720.0,51.0215,51.0215,50.9961,51.013,5720.0
2021-08-27 13:05:00,60.18,60.21,60.18,60.21,5793.0,51.0215,51.0469,51.0215,51.0469,5793.0
2021-08-27 13:10:00,60.21,60.25,60.21,60.24,6185.0,51.0469,51.0808,51.0469,51.0724,6185.0
2021-08-27 13:15:00,60.25,60.26,60.21,60.23,3944.0,51.0808,51.0893,51.0469,51.0639,3944.0
2021-08-27 13:20:00,60.22,60.22,60.19,60.2,5443.0,51.0554,51.0554,51.03,51.0385,5443.0
2021-08-27 13:25:00,60.2,60.25,60.2,60.22,6474.0,51.0385,51.0808,51.0385,51.0554,6474.0
2021-08-27 13:30:00,60.22,60.24,60.21,60.23,5181.0,51.0554,51.0724,51.0469,51.0639,5181.0
2021-08-27 13:35:00,60.22,60.23,60.2,60.23,5342.0,51.0554,51.0639,51.0385,51.0639,5342.0
2021-08-27 13:40:00,60.22,60.24,60.22,60.23,4864.0,51.0554,51.0724,51.0554,51.0639,4864.0
2021-08-27 13:45:00,60.24,60.25,60.22,60.23,4553.0,51.0724,51.0808,51.0554,51.0639,4553.0
2021-08-27 13:50:00,60.23,60.24,60.19,60.23,5197.0,51.0639,51.0724,51.03,51.0639,5197.0
2021-08-27 13:55:00,60.23,60.27,60.22,60.22,5089.0,51.0639,51.0978,51.0554,51.0554,5089.0
2021-08-27 14:00:00,60.22,60.22,60.14,60.14,6575.0,51.0554,51.0554,50.9876,50.9876,6575.0
2021-08-27 14:05:00,60.15,60.17,60.12,60.16,9922.0,50.9961,51.013,50.9706,51.0045,9922.0
2021-08-27 14:10:00,60.17,60.23,60.16,60.21,3575.0,51.013,51.0639,51.0045,51.0469,3575.0
2021-08-27 14:15:00,60.2,60.21,60.18,60.2,5914.0,51.0385,51.0469,51.0215,51.0385,5914.0
2021-08-27 14:20:00,60.19,60.21,60.17,60.18,5987.0,51.03,51.0469,51.013,51.0215,5987.0
2021-08-27 14:25:00,60.18,60.19,60.14,60.18,5674.0,51.0215,51.03,50.9876,51.0215,5674.0
2021-08-27 14:30:00,60.17,60.21,60.17,60.18,8228.0,51.013,51.0469,51.013,51.0215,8228.0
2021-08-27 14:35:00,60.16,60.17,60.14,60.16,6640.0,51.0045,51.013,50.9876,51.0045,6640.0
2021-08-27 14:40:00,60.16,60.18,60.13,60.14,9929.0,51.0045,51.0215,50.9791,50.9876,9929.0
2021-08-27 14:45:00,60.14,60.14,60.1,60.11,11074.0,50.9876,50.9876,50.9537,50.9622,11074.0
2021-08-27 14:50:00,60.11,60.12,60.08,60.09,5839.0,50.9622,50.9706,50.9367,50.9452,5839.0
2021-08-27 14:55:00,60.08,60.1,60.05,60.05,8111.0,50.9367,50.9537,50.9113,50.9113,8111.0
2021-08-27 15:00:00,60.05,60.09,60.04,60.08,7794.0,50.9113,50.9452,50.9028,50.9367,7794.0
2021-08-27 15:05:00,60.09,60.09,60.03,60.04,6761.0,50.9452,50.9452,50.8943,50.9028,6761.0
2021-08-27 15:10:00,60.04,60.11,60.03,60.09,10632.0,50.9028,50.9622,50.8943,50.9452,10632.0
2021-08-27 15:15:00,60.09,60.12,60.09,60.12,10691.0,50.9452,50.9706,50.9452,50.9706,10691.0
2021-08-27 15:20:00,60.11,60.12,60.08,60.08,8179.0,50.9622,50.9706,50.9367,50.9367,8179.0
2021-08-27 15:25:00,60.08,60.12,60.07,60.07,10610.0,50.9367,50.9706,50.9282,50.9282,10610.0
2021-08-27 15:30:00,60.06,60.07,60.04,60.07,14849.0,50.9198,50.9282,50.9028,50.9282,14849.0
2021-08-27 15:35:00,60.08,60.1,60.06,60.08,15095.0,50.9367,50.9537,50.9198,50.9367,15095.0
2021-08-27 15:40:00,60.08,60.08,60.0,60.07,29966.0,50.9367,50.9367,50.8689,50.9282,29966.0
2021-08-27 15:45:00,60.06,60.16,60.06,60.14,54008.0,50.9198,51.0045,50.9198,50.9876,54008.0
2021-08-27 15:50:00,60.14,60.17,60.08,60.16,61048.0,50.9876,51.013,50.9367,51.0045,61048.0
2021-08-27 15:55:00,60.15,60.18,60.06,60.12,146814.0,50.9961,51.0215,50.9198,50.9706,146814.0
2021-08-30 09:30:00,60.31,60.33,60.07,60.07,35152.0,51.1317,51.1487,50.9282,50.9282,35152.0
2021-08-30 09:35:00,60.04,60.04,59.76,59.76,10302.0,50.9028,50.9028,50.6654,50.6654,10302.0
2021-08-30 09:40:00,59.77,59.79,59.68,59.71,8084.0,50.6739,50.6909,50.5976,50.623,8084.0
2021-08-30 09:45:00,59.71,59.89,59.71,59.78,9374.0,50.623,50.7756,50.623,50.6824,9374.0
2021-08-30 09:50:00,59.79,59.91,59.79,59.88,13649.0,50.6909,50.7926,50.6909,50.7672,13649.0
2021-08-30 09:55:00,59.87,59.98,59.86,59.95,10455.0,50.7587,50.8519,50.7502,50.8265,10455.0
2021-08-30 10:00:00,59.91,59.92,59.69,59.69,11674.0,50.7926,50.8011,50.6061,50.6061,11674.0
2021-08-30 10:05:00,59.69,59.78,59.69,59.74,8472.0,50.6061,50.6824,50.6061,50.6485,8472.0
2021-08-30 10:10:00,59.75,59.81,59.71,59.75,8189.0,50.6569,50.7078,50.623,50.6569,8189.0
2021-08-30 10:15:00,59.75,59.82,59.72,59.8,12599.0,50.6569,50.7163,50.6315,50.6993,12599.0
2021-08-30 10:20:00,59.79,59.84,59.75,59.82,15279.0,50.6909,50.7332,50.6569,50.7163,15279.0
2021-08-30 10:25:00,59.82,59.85,59.8,59.85,12459.0,50.7163,50.7417,50.6993,50.7417,12459.0
2021-08-30 10:30:00,59.84,59.84,59.74,59.8,9322.0,50.7332,50.7332,50.6485,50.6993,9322.0
2021-08-30 10:35:00,59.8,59.87,59.76,59.8,11152.0,50.6993,50.7587,50.6654,50.6993,11152.0
2021-08-30 10:40:00,59.82,59.92,59.82,59.88,6728.0,50.7163,50.8011,50.7163,50.7672,6728.0
2021-08-30 10:45:00,59.87,59.92,59.86,59.88,8197.0,50.7587,50.8011,50.7502,50.7672,8197.0
2021-08-30 10:50:00,59.89,59.91,59.83,59.89,7479.0,50.7756,50.7926,50.7248,50.7756,7479.0
2021-08-30 10:55:00,59.88,59.91,59.82,59.87,12005.0,50.7672,50.7926,50.7163,50.7587,12005.0
2021-08-30 11:00:00,59.86,59.87,59.82,59.86,7099.0,50.7502,50.7587,50.7163,50.7502,7099.0
2021-08-30 11:05:00,59.86,59.94,59.85,59.93,26163.0,50.7502,50.818,50.7417,50.8095,26163.0
2021-08-30 11:10:00,59.95,60.03,59.95,59.99,17869.0,50.8265,50.8943,50.8265,50.8604,17869.0
2021-08-30 11:15:00,59.99,60.08,59.99,60.03,11086.0,50.8604,50.9367,50.8604,50.8943,11086.0
2021-08-30 11:20:00,60.01,60.01,59.86,59.86,3667.0,50.8774,50.8774,50.7502,50.7502,3667.0
2021-08-30 11:25:00,59.87,59.91,59.86,59.91,8988.0,50.7587,50.7926,50.7502,50.7926,8988.0
2021-08-30 11:30:00,59.91,59.97,59.89,59.91,9151.0,50.7926,50.8435,50.7756,50.7926,9151.0
2021-08-30 11:35:00,59.92,59.93,59.85,59.87,3365.0,50.8011,50.8095,50.7417,50.7587,3365.0
2021-08-30 11:40:00,59.86,59.89,59.81,59.86,79496.0,50.7502,50.7756,50.7078,50.7502,79496.0
2021-08-30 11:45:00,59.85,59.86,59.73,59.77,10369.0,50.7417,50.7502,50.64,50.6739,10369.0
2021-08-30 11:50:00,59.76,59.84,59.74,59.83,7616.0,50.6654,50.7332,50.6485,50.7248,7616.0
2021-08-30 11:55:00,59.83,59.85,59.75,59.77,15563.0,50.7248,50.7417,50.6569,50.6739,15563.0
2021-08-30 12:00:00,59.76,59.82,59.76,59.78,11910.0,50.6654,50.7163,50.6654,50.6824,11910.0
2021-08-30 12:05:00,59.78,59.78,59.71,59.74,19852.0,50.6824,50.6824,50.623,50.6485,19852.0
2021-08-30 12:10:00,59.74,59.75,59.69,59.72,24919.0,50.6485,50.6569,50.6061,50.6315,24919.0
2021-08-30 12:15:00,59.71,59.71,59.6,59.6,14884.0,50.623,50.623,50.5298,50.5298,14884.0
2021-08-30 12:20:00,59.6,59.6,59.37,59.4,90729.0,50.5298,50.5298,50.3348,50.3602,90729.0
2021-08-30 12:25:00,59.4,59.5,59.4,59.48,20070.0,50.3602,50.445,50.3602,50.428,20070.0
2021-08-30 12:30:00,59.48,59.49,59.3,59.31,24554.0,50.428,50.4365,50.2754,50.2839,24554.0
2021-08-30 12:35:00,59.3,59.4,59.28,59.38,35134.0,50.2754,50.3602,50.2585,50.3432,35134.0
2021-08-30 12:40:00,59.39,59.43,59.38,59.42,23385.0,50.3517,50.3856,50.3432,50.3772,23385.0
2021-08-30 12:45:00,59.42,59.43,59.39,59.43,18299.0,50.3772,50.3856,50.3517,50.3856,18299.0
2021-08-30 12:50:00,59.43,59.46,59.41,59.41,31687.0,50.3856,50.4111,50.3687,50.3687,31687.0
2021-08-30 12:55:00,59.41,59.52,59.4,59.52,9571.0,50.3687,50.4619,50.3602,50.4619,9571.0
2021-08-30 13:00:00,59.53,59.55,59.49,59.52,6659.0,50.4704,50.4874,50.4365,50.4619,6659.0
2021-08-30 13:05:00,59.52,59.54,59.5,59.51,5276.0,50.4619,50.4789,50.445,50.4535,5276.0
2021-08-30 13:10:00,59.51,59.56,59.51,59.55,7854.0,50.4535,50.4959,50.4535,50.4874,7854.0
2021-08-30 13:15:00,59.56,59.59,59.51,59.51,4870.0,50.4959,50.5213,50.4535,50.4535,4870.0
2021-08-30 13:20:00,59.51,59.58,59.5,59.52,8550.0,50.4535,50.5128,50.445,50.4619,8550.0
2021-08-30 13:25:00,59.51,59.55,59.51,59.52,10716.0,50.4535,50.4874,50.4535,50.4619,10716.0
2021-08-30 13:30:00,59.51,59.52,59.43,59.43,4701.0,50.4535,50.4619,50.3856,50.3856,4701.0
2021-08-30 13:35:00,59.42,59.48,59.38,59.48,6021.0,50.3772,50.428,50.3432,50.428,6021.0
2021-08-30 13:40:00,59.46,59.48,59.46,59.48,4972.0,50.4111,50.428,50.4111,50.428,4972.0
2021-08-30 13:45:00,59.48,59.5,59.41,59.42,10649.0,50.428,50.445,50.3687,50.3772,10649.0
2021-08-30 13:50:00,59.43,59.44,59.4,59.44,7019.0,50.3856,50.3941,50.3602,50.3941,7019.0
2021-08-30 13:55:00,59.45,59.52,59.45,59.47,8816.0,50.4026,50.4619,50.4026,50.4196,8816.0
2021-08-30 14:00:00,59.48,59.51,59.47,59.5,6301.0,50.428,50.4535,50.4196,50.445,6301.0
2021-08-30 14:05:00,59.49,59.5,59.46,59.47,14277.0,50.4365,50.445,50.4111,50.4196,14277.0
2021-08-30 14:10:00,59.46,59.49,59.44,59.47,10618.0,50.4111,50.4365,50.3941,50.4196,10618.0
2021-08-30 14:15:00,59.47,59.55,59.47,59.51,7459.0,50.4196,50.4874,50.4196,50.4535,7459.0
2021-08-30 14:20:00,59.49,59.52,59.49,59.51,5925.0,50.4365,50.4619,50.4365,50.4535,5925.0
2021-08-30 14:25:00,59.51,59.57,59.51,59.56,7847.0,50.4535,50.5043,50.4535,50.4959,7847.0
2021-08-30 14:30:00,59.55,59.55,59.43,59.45,6598.0,50.4874,50.4874,50.3856,50.4026,6598.0
2021-08-30 14:35:00,59.45,59.46,59.38,59.39,7101.0,50.4026,50.4111,50.3432,50.3517,7101.0
2021-08-30 14:40:00,59.39,59.4,59.37,59.38,15078.0,50.3517,50.3602,50.3348,50.3432,15078.0
2021-08-30 14:45:00,59.37,59.37,59.31,59.35,17948.0,50.3348,50.3348,50.2839,50.3178,17948.0
2021-08-30 14:50:00,59.35,59.41,59.34,59.41,15297.0,50.3178,50.3687,50.3093,50.3687,15297.0
2021-08-30 14:55:00,59.42,59.46,59.39,59.4,7198.0,50.3772,50.4111,50.3517,50.3602,7198.0
2021-08-30 15:00:00,59.4,59.48,59.39,59.47,9151.0,50.3602,50.428,50.3517,50.4196,9151.0
2021-08-30 15:05:00,59.47,59.5,59.46,59.5,7714.0,50.4196,50.445,50.4111,50.445,7714.0
2021-08-30 15:10:00,59.51,59.53,59.49,59.52,17185.0,50.4535,50.4704,50.4365,50.4619,17185.0
2021-08-30 15:15:00,59.52,59.53,59.49,59.53,10620.0,50.4619,50.4704,50.4365,50.4704,10620.0
2021-08-30 15:20:00,59.51,59.53,59.47,59.52,12366.0,50.4535,50.4704,50.4196,50.4619,12366.0
2021-08-30 15:25:00,59.53,59.62,59.51,59.56,12093.0,50.4704,50.5467,50.4535,50.4959,12093.0
2021-08-30 15:30:00,59.56,59.56,59.48,59.51,15495.0,50.4959,50.4959,50.428,50.4535,15495.0
2021-08-30 15:35:00,59.5,59.5,59.42,59.44,19198.0,50.445,50.445,50.3772,50.3941,19198.0
2021-08-30 15:40:00,59.44,59.46,59.4,59.42,19397.0,50.3941,50.4111,50.3602,50.3772,19397.0
2021-08-30 15:45:00,59.41,59.41,59.35,59.37,29043.0,50.3687,50.3687,50.3178,50.3348,29043.0
2021-08-30 15:50:00,59.36,59.38,59.31,59.37,44233.0,50.3263,50.3432,50.2839,50.3348,44233.0
2021-08-30 15:55:00,59.37,59.39,59.31,59.39,109507.0,50.3348,50.3517,50.2839,50.3517,109507.0
2021-08-31 09:30:00,59.32,59.43,59.29,59.39,26870.0,50.2924,50.3856,50.2669,50.3517,26870.0
2021-08-31 09:35:00,59.41,59.51,59.37,59.41,12524.0,50.3687,50.4535,50.3348,50.3687,12524.0
2021-08-31 09:40:00,59.38,59.69,59.31,59.68,43093.0,50.3432,50.6061,50.2839,50.5976,43093.0
2021-08-31 09:45:00,59.66,59.66,59.43,59.64,13044.0,50.5806,50.5806,50.3856,50.5637,13044.0
2021-08-31 09:50:00,59.64,59.75,59.57,59.66,46790.0,50.5637,50.6569,50.5043,50.5806,46790.0
2021-08-31 09:55:00,59.68,59.71,59.59,59.64,16372.0,50.5976,50.623,50.5213,50.5637,16372.0
2021-08-31 10:00:00,59.64,59.65,59.54,59.62,16758.0,50.5637,50.5722,50.4789,50.5467,16758.0
2021-08-31 10:05:00,59.62,59.62,59.45,59.58,5291.0,50.5467,50.5467,50.4026,50.5128,5291.0
2021-08-31 10:10:00,59.61,59.65,59.57,59.58,8653.0,50.5382,50.5722,50.5043,50.5128,8653.0
2021-08-31 10:15:00,59.57,59.81,59.57,59.73,24284.0,50.5043,50.7078,50.5043,50.64,24284.0
2021-08-31 10:20:00,59.73,59.74,59.53,59.6,8351.0,50.64,50.6485,50.4704,50.5298,8351.0
2021-08-31 10:25:00,59.61,59.67,59.48,59.67,13700.0,50.5382,50.5891,50.428,50.5891,13700.0
2021-08-31 10:30:00,59.66,59.74,59.59,59.63,9128.0,50.5806,50.6485,50.5213,50.5552,9128.0
2021-08-31 10:35:00,59.6,59.73,59.6,59.71,11563.0,50.5298,50.64,50.5298,50.623,11563.0
2021-08-31 10:40:00,59.72,59.76,59.66,59.76,9037.0,50.6315,50.6654,50.5806,50.6654,9037.0
2021-08-31 10:45:00,59.75,60.03,59.75,60.0,53924.0,50.6569,50.8943,50.6569,50.8689,53924.0
2021-08-31 10:50:00,60.01,60.04,59.99,60.04,9875.0,50.8774,50.9028,50.8604,50.9028,9875.0
2021-08-31 10:55:00,60.04,60.06,59.97,59.98,11641.0,50.9028,50.9198,50.8435,50.8519,11641.0
2021-08-31 11:00:00,59.98,60.06,59.95,59.97,10889.0,50.8519,50.9198,50.8265,50.8435,10889.0
2021-08-31 11:05:00,59.98,60.13,59.98,60.13,13473.0,50.8519,50.9791,50.8519,50.9791,13473.0
2021-08-31 11:10:00,60.11,60.11,60.07,60.09,10470.0,50.9622,50.9622,50.9282,50.9452,10470.0
2021-08-31 11:15:00,60.1,60.2,60.1,60.19,14443.0,50.9537,51.0385,50.9537,51.03,14443.0
2021-08-31 11:20:00,60.2,60.27,60.19,60.21,11132.0,51.0385,51.0978,51.03,51.0469,11132.0
2021-08-31 11:25:00,60.23,60.26,60.15,60.15,7511.0,51.0639,51.0893,50.9961,50.9961,7511.0
2021-08-31 11:30:00,60.15,60.19,60.12,60.12,10089.0,50.9961,51.03,50.9706,50.9706,10089.0
2021-08-31 11:35:00,60.1,60.1,59.99,60.0,22752.0,50.9537,50.9537,50.8604,50.8689,22752.0
2021-08-31 11:40:00,59.99,60.03,59.96,60.01,27300.0,50.8604,50.8943,50.835,50.8774,27300.0
2021-08-31 11:45:00,60.0,60.13,60.0,60.1,16667.0,50.8689,50.9791,50.8689,50.9537,16667.0
2021-08-31 11:50:00,60.1,60.14,60.06,60.1,11161.0,50.9537,50.9876,50.9198,50.9537,11161.0
2021-08-31 11:55:00,60.11,60.14,60.11,60.13,4117.0,50.9622,50.9876,50.9622,50.9791,4117.0
2021-08-31 12:00:00,60.14,60.19,60.12,60.17,7947.0,50.9876,51.03,50.9706,51.013,7947.0
2021-08-31 12:05:00,60.17,60.19,60.14,60.15,5216.0,51.013,51.03,50.9876,50.9961,5216.0
2021-08-31 12:10:00,60.15,60.17,60.13,60.17,6393.0,50.9961,51.013,50.9791,51.013,6393.0
2021-08-31 12:15:00,60.18,60.27,60.17,60.27,13052.0,51.0215,51.0978,51.013,51.0978,13052.0
2021-08-31 12:20:00,60.26,60.26,60.2,60.23,4655.0,51.0893,51.0893,51.0385,51.0639,4655.0
2021-08-31 12:25:00,60.22,60.22,60.2,60.2,10275.0,51.0554,51.0554,51.0385,51.0385,10275.0
2021-08-31 12:30:00,60.2,60.2,60.09,60.09,7637.0,51.0385,51.0385,50.9452,50.9452,7637.0
2021-08-31 12:35:00,60.09,60.1,60.03,60.07,19314.0,50.9452,50.9537,50.8943,50.9282,19314.0
2021-08-31 12:40:00,60.07,60.12,60.07,60.1,8394.0,50.9282,50.9706,50.9282,50.9537,8394.0
2021-08-31 12:45:00,60.1,60.13,60.08,60.08,7539.0,50.9537,50.9791,50.9367,50.9367,7539.0
2021-08-31 12:50:00,60.08,60.12,60.08,60.11,7946.0,50.9367,50.9706,50.9367,50.9622,7946.0
2021-08-31 12:55:00,60.1,60.11,60.06,60.06,7254.0,50.9537,50.9622,50.9198,50.9198,7254.0
2021-08-31 13:00:00,60.05,60.05,60.02,60.03,5199.0,50.9113,50.9113,50.8859,50.8943,5199.0
2021-08-31 13:05:00,60.04,60.12,60.04,60.1,15263.0,50.9028,50.9706,50.9028,50.9537,15263.0
2021-08-31 13:10:00,60.12,60.14,60.1,60.1,7255.0,50.9706,50.9876,50.9537,50.9537,7255.0
2021-08-31 13:15:00,60.11,60.21,60.11,60.19,19563.0,50.9622,51.0469,50.9622,51.03,19563.0
2021-08-31 13:20:00,60.19,60.24,60.17,60.18,12673.0,51.03,51.0724,51.013,51.0215,12673.0
2021-08-31 13:25:00,60.17,60.19,60.13,60.13,15172.0,51.013,51.03,50.9791,50.9791,15172.0
2021-08-31 13:30:00,60.12,60.12,60.03,60.09,9089.0,50.9706,50.9706,50.8943,50.9452,9089.0
2021-08-31 13:35:00,60.09,60.16,60.09,60.13,6566.0,50.9452,51.0045,50.9452,50.9791,6566.0
2021-08-31 13:40:00,60.14,60.16,60.14,60.16,7684.0,50.9876,51.0045,50.9876,51.0045,7684.0
2021-08-31 13:45:00,60.16,60.17,60.12,60.12,9878.0,51.0045,51.013,50.9706,50.9706,9878.0
2021-08-31 13:50:00,60.14,60.16,60.12,60.14,4552.0,50.9876,51.0045,50.9706,50.9876,4552.0
2021-08-31 13:55:00,60.12,60.14,60.1,60.12,8224.0,50.9706,50.9876,50.9537,50.9706,8224.0
2021-08-31 14:00:00,60.12,60.16,60.1,60.11,8311.0,50.9706,51.0045,50.9537,50.9622,8311.0
2021-08-31 14:05:00,60.1,60.1,60.04,60.07,7472.0,50.9537,50.9537,50.9028,50.9282,7472.0
2021-08-31 14:10:00,60.07,60.07,60.02,60.06,14393.0,50.9282,50.9282,50.8859,50.9198,14393.0
2021-08-31 14:15:00,60.06,60.07,60.03,60.06,13552.0,50.9198,50.9282,50.8943,50.9198,13552.0
2021-08-31 14:20:00,60.06,60.08,60.05,60.06,9263.0,50.9198,50.9367,50.9113,50.9198,9263.0
2021-08-31 14:25:00,60.07,60.08,59.98,60.02,11444.0,50.9282,50.9367,50.8519,50.8859,11444.0
2021-08-31 14:30:00,60.01,60.07,59.99,60.07,9743.0,50.8774,50.9282,50.8604,50.9282,9743.0
2021-08-31 14:35:00,60.07,60.11,60.06,60.08,29525.0,50.9282,50.9622,50.9198,50.9367,29525.0
2021-08-31 14:40:00,60.07,60.11,60.06,60.06,26909.0,50.9282,50.9622,50.9198,50.9198,26909.0
2021-08-31 14:45:00,60.07,60.08,60.04,60.07,22719.0,50.9282,50.9367,50.9028,50.9282,22719.0
2021-08-31 14:50:00,60.07,60.15,60.07,60.14,19007.0,50.9282,50.9961,50.9282,50.9876,19007.0
2021-08-31 14:55:00,60.14,60.16,60.13,60.16,16889.0,50.9876,51.0045,50.9791,51.0045,16889.0
2021-08-31 15:00:00,60.16,60.17,60.12,60.13,10176.0,51.0045,51.013,50.9706,50.9791,10176.0
2021-08-31 15:05:00,60.13,60.14,60.07,60.09,15313.0,50.9791,50.9876,50.9282,50.9452,15313.0
2021-08-31 15:10:00,60.08,60.12,60.06,60.08,18021.0,50.9367,50.9706,50.9198,50.9367,18021.0
2021-08-31 15:15:00,60.08,60.09,60.07,60.07,13778.0,50.9367,50.9452,50.9282,50.9282,13778.0
2021-08-31 15:20:00,60.07,60.09,60.0,60.08,29209.0,50.9282,50.9452,50.8689,50.9367,29209.0
2021-08-31 15:25:00,60.08,60.1,60.01,60.04,20681.0,50.9367,50.9537,50.8774,50.9028,20681.0
2021-08-31 15:30:00,60.04,60.06,59.96,60.06,32256.0,50.9028,50.9198,50.835,50.9198,32256.0
2021-08-31 15:35:00,60.05,60.07,59.99,60.06,35283.0,50.9113,50.9282,50.8604,50.9198,35283.0
2021-08-31 15:40:00,60.07,60.14,60.05,60.13,28133.0,50.9282,50.9876,50.9113,50.9791,28133.0
2021-08-31 15:45:00,60.14,60.15,60.06,60.1,34957.0,50.9876,50.9961,50.9198,50.9537,34957.0
2021-08-31 15:50:00,60.1,60.13,59.97,60.12,102209.0,50.9537,50.9791,50.8435,50.9706,102209.0
2021-08-31 15:55:00,60.12,60.14,60.06,60.07,143809.0,50.9706,50.9876,50.9198,50.9282,143809.0
2021-09-01 09:30:00,60.19,60.23,59.8,59.89,49260.0,51.03,51.0639,50.6993,50.7756,49260.0
2021-09-01 09:35:00,59.87,59.87,59.58,59.76,11059.0,50.7587,50.7587,50.5128,50.6654,11059.0
2021-09-01 09:40:00,59.75,59.75,59.54,59.62,20772.0,50.6569,50.6569,50.4789,50.5467,20772.0
2021-09-01 09:45:00,59.6,59.68,59.42,59.51,22542.0,50.5298,50.5976,50.3772,50.4535,22542.0
2021-09-01 09:50:00,59.48,59.55,59.35,59.45,13179.0,50.428,50.4874,50.3178,50.4026,13179.0
2021-09-01 09:55:00,59.44,59.48,59.35,59.35,12241.0,50.3941,50.428,50.3178,50.3178,12241.0
2021-09-01 10:00:00,59.36,59.7,59.33,59.65,11796.0,50.3263,50.6146,50.3009,50.5722,11796.0
2021-09-01 10:05:00,59.67,59.68,59.51,59.6,21158.0,50.5891,50.5976,50.4535,50.5298,21158.0
2021-09-01 10:10:00,59.59,59.59,59.44,59.51,14149.0,50.5213,50.5213,50.3941,50.4535,14149.0
2021-09-01 10:15:00,59.48,59.57,59.46,59.49,9291.0,50.428,50.5043,50.4111,50.4365,9291.0
2021-09-01 10:20:00,59.5,59.56,59.49,59.5,7320.0,50.445,50.4959,50.4365,50.445,7320.0
2021-09-01 10:25:00,59.5,59.54,59.42,59.46,5903.0,50.445,50.4789,50.3772,50.4111,5903.0
2021-09-01 10:30:00,59.45,59.57,59.45,59.54,5416.0,50.4026,50.5043,50.4026,50.4789,5416.0
2021-09-01 10:35:00,59.54,59.55,59.49,59.52,8140.0,50.4789,50.4874,50.4365,50.4619,8140.0
2021-09-01 10:40:00,59.53,59.6,59.53,59.6,5790.0,50.4704,50.5298,50.4704,50.5298,5790.0
2021-09-01 10:45:00,59.61,59.68,59.61,59.66,14083.0,50.5382,50.5976,50.5382,50.5806,14083.0
2021-09-01 10:50:00,59.67,59.7,59.64,59.68,7555.0,50.5891,50.6146,50.5637,50.5976,7555.0
2021-09-01 10:55:00,59.69,59.71,59.64,59.64,19048.0,50.6061,50.623,50.5637,50.5637,19048.0
2021-09-01 11:00:00,59.65,59.7,59.65,59.66,15201.0,50.5722,50.6146,50.5722,50.5806,15201.0
2021-09-01 11:05:00,59.66,59.68,59.61,59.67,9610.0,50.5806,50.5976,50.5382,50.5891,9610.0
2021-09-01 11:10:00,59.66,59.67,59.55,59.57,8621.0,50.5806,50.5891,50.4874,50.5043,8621.0
2021-09-01 11:15:00,59.58,59.59,59.52,59.56,9070.0,50.5128,50.5213,50.4619,50.4959,9070.0
2021-09-01 11:20:00,59.58,59.61,59.49,59.61,8455.0,50.5128,50.5382,50.4365,50.5382,8455.0
2021-09-01 11:25:00,59.61,59.62,59.55,59.59,20976.0,50.5382,50.5467,50.4874,50.5213,20976.0
2021-09-01 11:30:00,59.59,59.64,59.56,59.58,36606.0,50.5213,50.5637,50.4959,50.5128,36606.0
2021-09-01 11:35:00,59.58,59.58,59.53,59.53,13157.0,50.5128,50.5128,50.4704,50.4704,13157.0
2021-09-01 11:40:00,59.53,59.55,59.48,59.55,9430.0,50.4704,50.4874,50.428,50.4874,9430.0
2021-09-01 11:45:00,59.55,59.63,59.55,59.61,11737.0,50.4874,50.5552,50.4874,50.5382,11737.0
2021-09-01 11:50:00,59.62,59.73,59.62,59.68,21053.0,50.5467,50.64,50.5467,50.5976,21053.0
2021-09-01 11:55:00,59.68,59.68,59.62,59.62,6309.0,50.5976,50.5976,50.5467,50.5467,6309.0
2021-09-01 12:00:00,59.63,59.7,59.62,59.65,7757.0,50.5552,50.6146,50.5467,50.5722,7757.0
2021-09-01 12:05:00,59.65,59.67,59.64,59.65,10363.0,50.5722,50.5891,50.5637,50.5722,10363.0
2021-09-01 12:10:00,59.64,59.68,59.63,59.65,6793.0,50.5637,50.5976,50.5552,50.5722,6793.0
2021-09-01 12:15:00,59.65,59.69,59.64,59.69,8137.0,50.5722,50.6061,50.5637,50.6061,8137.0
2021-09-01 12:20:00,59.68,59.7,59.66,59.7,6084.0,50.5976,50.6146,50.5806,50.6146,6084.0
2021-09-01 12:25:00,59.7,59.71,59.65,59.7,8452.0,50.6146,50.623,50.5722,50.6146,8452.0
2021-09-01 12:30:00,59.71,59.85,59.7,59.85,25826.0,50.623,50.7417,50.6146,50.7417,25826.0
2021-09-01 12:35:00,59.86,59.96,59.86,59.94,25368.0,50.7502,50.835,50.7502,50.818,25368.0
2021-09-01 12:40:00,59.96,59.96,59.89,59.93,5415.0,50.835,50.835,50.7756,50.8095,5415.0
2021-09-01 12:45:00,59.94,59.96,59.93,59.96,3697.0,50.818,50.835,50.8095,50.835,3697.0
2021-09-01 12:50:00,59.98,60.03,59.97,60.0,7565.0,50.8519,50.8943,50.8435,50.8689,7565.0
2021-09-01 12:55:00,60.0,60.05,60.0,60.03,8905.0,50.8689,50.9113,50.8689,50.8943,8905.0
2021-09-01 13:00:00,60.03,60.07,60.02,60.07,10245.0,50.8943,50.9282,50.8859,50.9282,10245.0
2021-09-01 13:05:00,60.07,60.08,60.0,60.01,5466.0,50.9282,50.9367,50.8689,50.8774,5466.0
2021-09-01 13:10:00,60.02,60.07,60.01,60.02,11629.0,50.8859,50.9282,50.8774,50.8859,11629.0
2021-09-01 13:15:00,60.02,60.02,59.94,59.95,9302.0,50.8859,50.8859,50.818,50.8265,9302.0
2021-09-01 13:20:00,59.95,59.99,59.93,59.98,4624.0,50.8265,50.8604,50.8095,50.8519,4624.0
2021-09-01 13:25:00,59.98,60.0,59.97,59.98,3400.0,50.8519,50.8689,50.8435,50.8519,3400.0
2021-09-01 13:30:00,59.98,59.99,59.93,59.93,2924.0,50.8519,50.8604,50.8095,50.8095,2924.0
2021-09-01 13:35:00,59.94,59.97,59.93,59.95,4440.0,50.818,50.8435,50.8095,50.8265,4440.0
2021-09-01 13:40:00,59.98,60.03,59.97,59.97,9781.0,50.8519,50.8943,50.8435,50.8435,9781.0
2021-09-01 13:45:00,59.97,59.97,59.88,59.88,6399.0,50.8435,50.8435,50.7672,50.7672,6399.0
2021-09-01 13:50:00,59.89,59.89,59.84,59.85,4863.0,50.7756,50.7756,50.7332,50.7417,4863.0
2021-09-01 13:55:00,59.85,59.89,59.85,59.88,3559.0,50.7417,50.7756,50.7417,50.7672,3559.0
2021-09-01 14:00:00,59.87,59.9,59.84,59.88,5781.0,50.7587,50.7841,50.7332,50.7672,5781.0
2021-09-01 14:05:00,59.88,59.93,59.88,59.92,13750.0,50.7672,50.8095,50.7672,50.8011,13750.0
2021-09-01 14:10:00,59.93,59.95,59.91,59.94,5732.0,50.8095,50.8265,50.7926,50.818,5732.0
2021-09-01 14:15:00,59.94,59.94,59.88,59.9,8308.0,50.818,50.818,50.7672,50.7841,8308.0
2021-09-01 14:20:00,59.9,59.92,59.89,59.9,5983.0,50.7841,50.8011,50.7756,50.7841,5983.0
2021-09-01 14:25:00,59.9,59.94,59.9,59.93,9552.0,50.7841,50.818,50.7841,50.8095,9552.0
2021-09-01 14:30:00,59.93,59.94,59.88,59.92,9899.0,50.8095,50.818,50.7672,50.8011,9899.0
2021-09-01 14:35:00,59.91,59.95,59.9,59.92,12390.0,50.7926,50.8265,50.7841,50.8011,12390.0
2021-09-01 14:40:00,59.92,59.95,59.86,59.87,13472.0,50.8011,50.8265,50.7502,50.7587,13472.0
2021-09-01 14:45:00,59.86,59.88,59.82,59.84,7907.0,50.7502,50.7672,50.7163,50.7332,7907.0
2021-09-01 14:50:00,59.85,59.86,59.82,59.84,5199.0,50.7417,50.7502,50.7163,50.7332,5199.0
2021-09-01 14:55:00,59.87,59.88,59.84,59.88,3753.0,50.7587,50.7672,50.7332,50.7672,3753.0
2021-09-01 15:00:00,59.88,59.98,59.88,59.97,9746.0,50.7672,50.8519,50.7672,50.8435,9746.0
2021-09-01 15:05:00,59.97,59.98,59.87,59.88,7418.0,50.8435,50.8519,50.7587,50.7672,7418.0
2021-09-01 15:10:00,59.87,59.95,59.87,59.94,7657.0,50.7587,50.8265,50.7587,50.818,7657.0
2021-09-01 15:15:00,59.94,59.98,59.93,59.98,6669.0,50.818,50.8519,50.8095,50.8519,6669.0
2021-09-01 15:20:00,59.98,60.02,59.95,59.97,8264.0,50.8519,50.8859,50.8265,50.8435,8264.0
2021-09-01 15:25:00,59.98,59.98,59.94,59.95,7076.0,50.8519,50.8519,50.818,50.8265,7076.0
2021-09-01 15:30:00,59.96,59.97,59.87,59.87,11224.0,50.835,50.8435,50.7587,50.7587,11224.0
2021-09-01 15:35:00,59.86,59.87,59.79,59.79,11529.0,50.7502,50.7587,50.6909,50.6909,11529.0
2021-09-01 15:40:00,59.8,59.83,59.78,59.83,16028.0,50.6993,50.7248,50.6824,50.7248,16028.0
2021-09-01 15:45:00,59.83,59.87,59.82,59.83,14027.0,50.7248,50.7587,50.7163,50.7248,14027.0
2021-09-01 15:50:00,59.83,59.91,59.82,59.9,25692.0,50.7248,50.7926,50.7163,50.7841,25692.0
2021-09-01 15:55:00,59.91,59.91,59.8,59.85,48687.0,50.7926,50.7926,50.6993,50.7417,48687.0
2021-09-02 09:30:00,60.07,60.33,60.02,60.3,17862.0,50.9282,51.1487,50.8859,51.1232,17862.0
2021-09-02 09:35:00,60.3,60.31,60.08,60.16,14556.0,51.1232,51.1317,50.9367,51.0045,14556.0
2021-09-02 09:40:00,60.22,60.3,60.07,60.17,6958.0,51.0554,51.1232,50.9282,51.013,6958.0
2021-09-02 09:45:00,60.21,60.29,60.03,60.04,14635.0,51.0469,51.1148,50.8943,50.9028,14635.0
2021-09-02 09:50:00,60.04,60.05,59.94,60.0,9544.0,50.9028,50.9113,50.818,50.8689,9544.0
2021-09-02 09:55:00,60.02,60.02,59.87,59.98,7956.0,50.8859,50.8859,50.7587,50.8519,7956.0
2021-09-02 10:00:00,59.98,60.12,59.89,60.04,4513.0,50.8519,50.9706,50.7756,50.9028,4513.0
2021-09-02 10:05:00,60.06,60.06,59.97,60.03,2745.0,50.9198,50.9198,50.8435,50.8943,2745.0
2021-09-02 10:10:00,60.04,60.04,59.95,59.99,4421.0,50.9028,50.9028,50.8265,50.8604,4421.0
2021-09-02 10:15:00,59.98,60.07,59.98,60.07,4181.0,50.8519,50.9282,50.8519,50.9282,4181.0
2021-09-02 10:20:00,60.05,60.13,60.04,60.12,5468.0,50.9113,50.9791,50.9028,50.9706,5468.0
2021-09-02 10:25:00,60.13,60.21,60.11,60.21,5335.0,50.9791,51.0469,50.9622,51.0469,5335.0
2021-09-02 10:30:00,60.21,60.21,60.04,60.04,6041.0,51.0469,51.0469,50.9028,50.9028,6041.0
2021-09-02 10:35:00,60.04,60.05,59.95,60.05,6903.0,50.9028,50.9113,50.8265,50.9113,6903.0
2021-09-02 10:40:00,60.07,60.19,60.02,60.16,6250.0,50.9282,51.03,50.8859,51.0045,6250.0
2021-09-02 10:45:00,60.16,60.18,60.09,60.13,10359.0,51.0045,51.0215,50.9452,50.9791,10359.0
2021-09-02 10:50:00,60.14,60.18,60.11,60.11,6410.0,50.9876,51.0215,50.9622,50.9622,6410.0
2021-09-02 10:55:00,60.13,60.18,60.08,60.18,4672.0,50.9791,51.0215,50.9367,51.0215,4672.0
2021-09-02 11:00:00,60.18,60.22,60.16,60.17,6016.0,51.0215,51.0554,51.0045,51.013,6016.0
2021-09-02 11:05:00,60.21,60.29,60.2,60.28,7299.0,51.0469,51.1148,51.0385,51.1063,7299.0
2021-09-02 11:10:00,60.27,60.32,60.22,60.23,7399.0,51.0978,51.1402,51.0554,51.0639,7399.0
2021-09-02 11:15:00,60.24,60.29,60.2,60.2,4887.0,51.0724,51.1148,51.0385,51.0385,4887.0
2021-09-02 11:20:00,60.17,60.21,60.13,60.21,3900.0,51.013,51.0469,50.9791,51.0469,3900.0
2021-09-02 11:25:00,60.2,60.24,60.16,60.21,3974.0,51.0385,51.0724,51.0045,51.0469,3974.0
2021-09-02 11:30:00,60.22,60.23,60.18,60.2,3966.0,51.0554,51.0639,51.0215,51.0385,3966.0
2021-09-02 11:35:00,60.21,60.23,60.2,60.21,4589.0,51.0469,51.0639,51.0385,51.0469,4589.0
2021-09-02 11:40:00,60.23,60.24,60.2,60.23,3304.0,51.0639,51.0724,51.0385,51.0639,3304.0
2021-09-02 11:45:00,60.23,60.3,60.23,60.29,3043.0,51.0639,51.1232,51.0639,51.1148,3043.0
2021-09-02 11:50:00,60.28,60.32,60.28,60.29,7471.0,51.1063,51.1402,51.1063,51.1148,7471.0
2021-09-02 11:55:00,60.29,60.33,60.28,60.28,5069.0,51.1148,51.1487,51.1063,51.1063,5069.0
2021-09-02 12:00:00,60.27,60.31,60.24,60.24,4372.0,51.0978,51.1317,51.0724,51.0724,4372.0
2021-09-02 12:05:00,60.24,60.29,60.22,60.27,4647.0,51.0724,51.1148,51.0554,51.0978,4647.0
2021-09-02 12:10:00,60.26,60.29,60.23,60.29,3129.0,51.0893,51.1148,51.0639,51.1148,3129.0
2021-09-02 12:15:00,60.28,60.32,60.27,60.32,8288.0,51.1063,51.1402,51.0978,51.1402,8288.0
2021-09-02 12:20:00,60.31,60.31,60.25,60.25,7822.0,51.1317,51.1317,51.0808,51.0808,7822.0
2021-09-02 12:25:00,60.26,60.29,60.26,60.28,4873.0,51.0893,51.1148,51.0893,51.1063,4873.0
2021-09-02 12:30:00,60.27,60.29,60.22,60.23,6278.0,51.0978,51.1148,51.0554,51.0639,6278.0
2021-09-02 12:35:00,60.2,60.23,60.19,60.21,7142.0,51.0385,51.0639,51.03,51.0469,7142.0
2021-09-02 12:40:00,60.22,60.25,60.22,60.22,7757.0,51.0554,51.0808,51.0554,51.0554,7757.0
2021-09-02 12:45:00,60.22,60.23,60.21,60.22,1983.0,51.0554,51.0639,51.0469,51.0554,1983.0
2021-09-02 12:50:00,60.21,60.27,60.21,60.27,2978.0,51.0469,51.0978,51.0469,51.0978,2978.0
2021-09-02 12:55:00,60.28,60.3,60.26,60.27,5386.0,51.1063,51.1232,51.0893,51.0978,5386.0
2021-09-02 13:00:00,60.28,60.28,60.24,60.24,1609.0,51.1063,51.1063,51.0724,51.0724,1609.0
2021-09-02 13:05:00,60.24,60.25,60.19,60.22,5736.0,51.0724,51.0808,51.03,51.0554,5736.0
2021-09-02 13:10:00,60.22,60.29,60.22,60.24,5691.0,51.0554,51.1148,51.0554,51.0724,5691.0
2021-09-02 13:15:00,60.24,60.25,60.21,60.22,6318.0,51.0724,51.0808,51.0469,51.0554,6318.0
2021-09-02 13:20:00,60.22,60.25,60.2,60.21,5124.0,51.0554,51.0808,51.0385,51.0469,5124.0
2021-09-02 13:25:00,60.22,60.22,60.15,60.15,2400.0,51.0554,51.0554,50.9961,50.9961,2400.0
2021-09-02 13:30:00,60.17,60.17,60.16,60.17,1502.0,51.013,51.013,51.0045,51.013,1502.0
2021-09-02 13:35:00,60.17,60.17,60.14,60.17,1852.0,51.013,51.013,50.9876,51.013,1852.0
2021-09-02 13:40:00,60.21,60.21,60.15,60.16,3520.0,51.0469,51.0469,50.9961,51.0045,3520.0
2021-09-02 13:45:00,60.15,60.16,60.09,60.1,6307.0,50.9961,51.0045,50.9452,50.9537,6307.0
2021-09-02 13:50:00,60.11,60.12,60.07,60.09,6117.0,50.9622,50.9706,50.9282,50.9452,6117.0
2021-09-02 13:55:00,60.1,60.15,60.09,60.12,5424.0,50.9537,50.9961,50.9452,50.9706,5424.0
2021-09-02 14:00:00,60.11,60.13,60.07,60.07,2489.0,50.9622,50.9791,50.9282,50.9282,2489.0
2021-09-02 14:05:00,60.07,60.11,60.07,60.11,5585.0,50.9282,50.9622,50.9282,50.9622,5585.0
2021-09-02 14:10:00,60.1,60.11,60.05,60.08,5109.0,50.9537,50.9622,50.9113,50.9367,5109.0
2021-09-02 14:15:00,60.09,60.13,60.08,60.1,4765.0,50.9452,50.9791,50.9367,50.9537,4765.0
2021-09-02 14:20:00,60.1,60.1,60.05,60.06,3026.0,50.9537,50.9537,50.9113,50.9198,3026.0
2021-09-02 14:25:00,60.06,60.08,60.04,60.04,5012.0,50.9198,50.9367,50.9028,50.9028,5012.0
2021-09-02 14:30:00,60.05,60.09,60.03,60.05,9469.0,50.9113,50.9452,50.8943,50.9113,9469.0
2021-09-02 14:35:00,60.05,60.06,60.01,60.05,11400.0,50.9113,50.9198,50.8774,50.9113,11400.0
2021-09-02 14:40:00,60.04,60.11,60.03,60.11,1550.0,50.9028,50.9622,50.8943,50.9622,1550.0
2021-09-02 14:45:00,60.09,60.13,60.07,60.12,3338.0,50.9452,50.9791,50.9282,50.9706,3338.0
2021-09-02 14:50:00,60.12,60.13,60.11,60.13,3616.0,50.9706,50.9791,50.9622,50.9791,3616.0
2021-09-02 14:55:00,60.13,60.16,60.12,60.15,6991.0,50.9791,51.0045,50.9706,50.9961,6991.0
2021-09-02 15:00:00,60.16,60.23,60.16,60.22,6692.0,51.0045,51.0639,51.0045,51.0554,6692.0
2021-09-02 15:05:00,60.23,60.26,60.21,60.26,8209.0,51.0639,51.0893,51.0469,51.0893,8209.0
2021-09-02 15:10:00,60.26,60.26,60.13,60.14,22130.0,51.0893,51.0893,50.9791,50.9876,22130.0
2021-09-02 15:15:00,60.13,60.17,60.13,60.14,11010.0,50.9791,51.013,50.9791,50.9876,11010.0
2021-09-02 15:20:00,60.14,60.15,60.09,60.13,11235.0,50.9876,50.9961,50.9452,50.9791,11235.0
2021-09-02 15:25:00,60.13,60.16,60.1,60.12,18845.0,50.9791,51.0045,50.9537,50.9706,18845.0
2021-09-02 15:30:00,60.12,60.2,60.05,60.2,16583.0,50.9706,51.0385,50.9113,51.0385,16583.0
2021-09-02 15:35:00,60.2,60.24,60.18,60.23,14213.0,51.0385,51.0724,51.0215,51.0639,14213.0
2021-09-02 15:40:00,60.23,60.24,60.16,60.17,11132.0,51.0639,51.0724,51.0045,51.013,11132.0
2021-09-02 15:45:00,60.17,60.2,60.13,60.14,18730.0,51.013,51.0385,50.9791,50.9876,18730.0
2021-09-02 15:50:00,60.14,60.22,60.14,60.2,49607.0,50.9876,51.0554,50.9876,51.0385,49607.0
2021-09-02 15:55:00,60.2,60.31,60.17,60.3,101193.0,51.0385,51.1317,51.013,51.1232,101193.0
2021-09-03 09:30:00,60.29,60.36,60.04,60.28,22942.0,51.1148,51.1741,50.9028,51.1063,22942.0
2021-09-03 09:35:00,60.2,60.29,60.19,60.27,12075.0,51.0385,51.1148,51.03,51.0978,12075.0
2021-09-03 09:40:00,60.27,60.39,60.21,60.36,5517.0,51.0978,51.1995,51.0469,51.1741,5517.0
2021-09-03 09:45:00,60.35,60.37,60.28,60.31,10570.0,51.1656,51.1826,51.1063,51.1317,10570.0
2021-09-03 09:50:00,60.3,60.3,60.22,60.28,5963.0,51.1232,51.1232,51.0554,51.1063,5963.0
2021-09-03 09:55:00,60.3,60.3,60.14,60.17,6202.0,51.1232,51.1232,50.9876,51.013,6202.0
2021-09-03 10:00:00,60.16,60.18,59.9,59.95,22929.0,51.0045,51.0215,50.7841,50.8265,22929.0
2021-09-03 10:05:00,59.94,60.04,59.87,60.04,14772.0,50.818,50.9028,50.7587,50.9028,14772.0
2021-09-03 10:10:00,60.05,60.29,60.05,60.29,7101.0,50.9113,51.1148,50.9113,51.1148,7101.0
2021-09-03 10:15:00,60.28,60.28,60.16,60.19,7621.0,51.1063,51.1063,51.0045,51.03,7621.0
2021-09-03 10:20:00,60.21,60.21,60.12,60.12,3425.0,51.0469,51.0469,50.9706,50.9706,3425.0
2021-09-03 10:25:00,60.11,60.15,60.08,60.14,7143.0,50.9622,50.9961,50.9367,50.9876,7143.0
2021-09-03 10:30:00,60.13,60.13,60.07,60.1,7558.0,50.9791,50.9791,50.9282,50.9537,7558.0
2021-09-03 10:35:00,60.09,60.16,60.06,60.12,2736.0,50.9452,51.0045,50.9198,50.9706,2736.0
2021-09-03 10:40:00,60.13,60.13,60.0,60.02,2913.0,50.9791,50.9791,50.8689,50.8859,2913.0
2021-09-03 10:45:00,60.03,60.03,59.96,60.0,12508.0,50.8943,50.8943,50.835,50.8689,12508.0
2021-09-03 10:50:00,59.99,59.99,59.89,59.93,7281.0,50.8604,50.8604,50.7756,50.8095,7281.0
2021-09-03 10:55:00,59.91,59.94,59.88,59.92,5323.0,50.7926,50.818,50.7672,50.8011,5323.0
2021-09-03 11:00:00,59.94,59.95,59.87,59.87,5505.0,50.818,50.8265,50.7587,50.7587,5505.0
2021-09-03 11:05:00,59.85,59.86,59.77,59.84,9171.0,50.7417,50.7502,50.6739,50.7332,9171.0
2021-09-03 11:10:00,59.86,59.89,59.79,59.82,9900.0,50.7502,50.7756,50.6909,50.7163,9900.0
2021-09-03 11:15:00,59.82,59.82,59.73,59.77,4537.0,50.7163,50.7163,50.64,50.6739,4537.0
2021-09-03 11:20:00,59.73,59.73,59.68,59.71,4021.0,50.64,50.64,50.5976,50.623,4021.0
2021-09-03 11:25:00,59.72,59.8,59.72,59.76,13335.0,50.6315,50.6993,50.6315,50.6654,13335.0
2021-09-03 11:30:00,59.79,59.86,59.78,59.81,5133.0,50.6909,50.7502,50.6824,50.7078,5133.0
2021-09-03 11:35:00,59.8,59.84,59.8,59.81,3600.0,50.6993,50.7332,50.6993,50.7078,3600.0
2021-09-03 11:40:00,59.82,59.9,59.8,59.89,4681.0,50.7163,50.7841,50.6993,50.7756,4681.0
2021-09-03 11:45:00,59.89,60.03,59.89,60.02,13045.0,50.7756,50.8943,50.7756,50.8859,13045.0
2021-09-03 11:50:00,60.0,60.04,59.99,60.01,5535.0,50.8689,50.9028,50.8604,50.8774,5535.0
2021-09-03 11:55:00,60.01,60.04,59.99,60.03,7396.0,50.8774,50.9028,50.8604,50.8943,7396.0
2021-09-03 12:00:00,60.01,60.02,59.99,60.01,3787.0,50.8774,50.8859,50.8604,50.8774,3787.0
2021-09-03 12:05:00,60.02,60.02,59.93,59.93,7780.0,50.8859,50.8859,50.8095,50.8095,7780.0
2021-09-03 12:10:00,59.93,59.93,59.87,59.9,5970.0,50.8095,50.8095,50.7587,50.7841,5970.0
2021-09-03 12:15:00,59.89,59.89,59.85,59.86,4253.0,50.7756,50.7756,50.7417,50.7502,4253.0
2021-09-03 12:20:00,59.86,59.93,59.86,59.93,3914.0,50.7502,50.8095,50.7502,50.8095,3914.0
2021-09-03 12:25:00,59.94,60.0,59.94,60.0,6917.0,50.818,50.8689,50.818,50.8689,6917.0
2021-09-03 12:30:00,60.01,60.01,59.92,59.98,3227.0,50.8774,50.8774,50.8011,50.8519,3227.0
2021-09-03 12:35:00,59.97,59.97,59.92,59.97,1951.0,50.8435,50.8435,50.8011,50.8435,1951.0
2021-09-03 12:40:00,59.96,60.0,59.96,59.99,2180.0,50.835,50.8689,50.835,50.8604,2180.0
2021-09-03 12:45:00,60.01,60.07,60.01,60.07,7639.0,50.8774,50.9282,50.8774,50.9282,7639.0
2021-09-03 12:50:00,60.07,60.1,60.07,60.1,3916.0,50.9282,50.9537,50.9282,50.9537,3916.0
2021-09-03 12:55:00,60.09,60.1,60.07,60.1,3685.0,50.9452,50.9537,50.9282,50.9537,3685.0
2021-09-03 13:00:00,60.09,60.13,60.08,60.13,5111.0,50.9452,50.9791,50.9367,50.9791,5111.0
2021-09-03 13:05:00,60.12,60.14,60.11,60.14,3518.0,50.9706,50.9876,50.9622,50.9876,3518.0
2021-09-03 13:10:00,60.15,60.2,60.15,60.2,3436.0,50.9961,51.0385,50.9961,51.0385,3436.0
2021-09-03 13:15:00,60.22,60.23,60.19,60.19,2273.0,51.0554,51.0639,51.03,51.03,2273.0
2021-09-03 13:20:00,60.21,60.21,60.18,60.21,3457.0,51.0469,51.0469,51.0215,51.0469,3457.0
2021-09-03 13:25:00,60.21,60.26,60.21,60.26,10461.0,51.0469,51.0893,51.0469,51.0893,10461.0
2021-09-03 13:30:00,60.26,60.27,60.25,60.26,4599.0,51.0893,51.0978,51.0808,51.0893,4599.0
2021-09-03 13:35:00,60.25,60.32,60.25,60.3,4022.0,51.0808,51.1402,51.0808,51.1232,4022.0
2021-09-03 13:40:00,60.3,60.31,60.29,60.31,3576.0,51.1232,51.1317,51.1148,51.1317,3576.0
2021-09-03 13:45:00,60.31,60.33,60.27,60.32,17010.0,51.1317,51.1487,51.0978,51.1402,17010.0
2021-09-03 13:50:00,60.31,60.31,60.26,60.27,7262.0,51.1317,51.1317,51.0893,51.0978,7262.0
2021-09-03 13:55:00,60.27,60.32,60.21,60.23,8187.0,51.0978,51.1402,51.0469,51.0639,8187.0
2021-09-03 14:00:00,60.22,60.22,60.17,60.22,3194.0,51.0554,51.0554,51.013,51.0554,3194.0
2021-09-03 14:05:00,60.21,60.23,60.2,60.21,4056.0,51.0469,51.0639,51.0385,51.0469,4056.0
2021-09-03 14:10:00,60.21,60.21,60.17,60.17,5627.0,51.0469,51.0469,51.013,51.013,5627.0
2021-09-03 14:15:00,60.17,60.17,60.15,60.17,2221.0,51.013,51.013,50.9961,51.013,2221.0
2021-09-03 14:20:00,60.17,60.21,60.16,60.2,5953.0,51.013,51.0469,51.0045,51.0385,5953.0
2021-09-03 14:25:00,60.21,60.24,60.17,60.24,8956.0,51.0469,51.0724,51.013,51.0724,8956.0
2021-09-03 14:30:00,60.25,60.32,60.25,60.31,13552.0,51.0808,51.1402,51.0808,51.1317,13552.0
2021-09-03 14:35:00,60.32,60.34,60.28,60.28,14466.0,51.1402,51.1572,51.1063,51.1063,14466.0
2021-09-03 14:40:00,60.28,60.3,60.26,60.3,3163.0,51.1063,51.1232,51.0893,51.1232,3163.0
2021-09-03 14:45:00,60.3,60.35,60.3,60.35,6432.0,51.1232,51.1656,51.1232,51.1656,6432.0
2021-09-03 14:50:00,60.35,60.37,60.34,60.35,13320.0,51.1656,51.1826,51.1572,51.1656,13320.0
2021-09-03 14:55:00,60.36,60.37,60.35,60.36,3967.0,51.1741,51.1826,51.1656,51.1741,3967.0
2021-09-03 15:00:00,60.36,60.37,60.33,60.34,5996.0,51.1741,51.1826,51.1487,51.1572,5996.0
2021-09-03 15:05:00,60.34,60.34,60.25,60.27,13469.0,51.1572,51.1572,51.0808,51.0978,13469.0
2021-09-03 15:10:00,60.28,60.3,60.24,60.29,9123.0,51.1063,51.1232,51.0724,51.1148,9123.0
2021-09-03 15:15:00,60.28,60.28,60.18,60.19,6671.0,51.1063,51.1063,51.0215,51.03,6671.0
2021-09-03 15:20:00,60.18,60.18,60.11,60.12,7916.0,51.0215,51.0215,50.9622,50.9706,7916.0
2021-09-03 15:25:00,60.13,60.15,60.06,60.08,4614.0,50.9791,50.9961,50.9198,50.9367,4614.0
2021-09-03 15:30:00,60.07,60.09,60.06,60.07,7679.0,50.9282,50.9452,50.9198,50.9282,7679.0
2021-09-03 15:35:00,60.08,60.11,60.06,60.11,10250.0,50.9367,50.9622,50.9198,50.9622,10250.0
2021-09-03 15:40:00,60.1,60.13,60.09,60.13,12292.0,50.9537,50.9791,50.9452,50.9791,12292.0
2021-09-03 15:45:00,60.12,60.16,60.07,60.07,20303.0,50.9706,51.0045,50.9282,50.9282,20303.0
2021-09-03 15:50:00,60.08,60.17,60.07,60.12,30744.0,50.9367,51.013,50.9282,50.9706,30744.0
2021-09-03 15:55:00,60.12,60.13,59.9,59.91,218205.0,50.9706,50.9791,50.7841,50.7926,218205.0
2021-09-07 09:30:00,59.47,59.63,59.32,59.44,62012.0,50.4196,50.5552,50.2924,50.3941,62012.0
2021-09-07 09:35:00,59.47,59.47,59.01,59.04,27074.0,50.4196,50.4196,50.0296,50.055,27074.0
2021-09-07 09:40:00,59.02,59.25,58.98,59.21,18842.0,50.038,50.233,50.0041,50.1991,18842.0
2021-09-07 09:45:00,59.23,59.26,59.06,59.26,25453.0,50.2161,50.2415,50.0719,50.2415,25453.0
2021-09-07 09:50:00,59.27,59.38,59.15,59.36,14923.0,50.25,50.3432,50.1483,50.3263,14923.0
2021-09-07 09:55:00,59.32,59.32,59.17,59.24,14121.0,50.2924,50.2924,50.1652,50.2246,14121.0
2021-09-07 10:00:00,59.21,59.51,59.2,59.5,17541.0,50.1991,50.4535,50.1906,50.445,17541.0
2021-09-07 10:05:00,59.51,59.51,59.3,59.36,12381.0,50.4535,50.4535,50.2754,50.3263,12381.0
2021-09-07 10:10:00,59.35,59.35,59.26,59.26,11749.0,50.3178,50.3178,50.2415,50.2415,11749.0
2021-09-07 10:15:00,59.26,59.41,59.24,59.33,12790.0,50.2415,50.3687,50.2246,50.3009,12790.0
2021-09-07 10:20:00,59.32,59.36,59.29,59.34,17742.0,50.2924,50.3263,50.2669,50.3093,17742.0
2021-09-07 10:25:00,59.32,59.32,59.24,59.27,18317.0,50.2924,50.2924,50.2246,50.25,18317.0
2021-09-07 10:30:00,59.25,59.27,58.92,58.95,22652.0,50.233,50.25,49.9533,49.9787,22652.0
2021-09-07 10:35:00,58.97,59.01,58.87,58.91,13660.0,49.9956,50.0296,49.9109,49.9448,13660.0
2021-09-07 10:40:00,58.89,59.01,58.84,59.01,17924.0,49.9278,50.0296,49.8854,50.0296,17924.0
2021-09-07 10:45:00,59.0,59.07,58.98,59.05,8700.0,50.0211,50.0804,50.0041,50.0635,8700.0
2021-09-07 10:50:00,59.05,59.05,58.97,58.98,17221.0,50.0635,50.0635,49.9956,50.0041,17221.0
2021-09-07 10:55:00,58.97,59.01,58.91,58.94,10434.0,49.9956,50.0296,49.9448,49.9702,10434.0
2021-09-07 11:00:00,58.95,58.99,58.91,58.92,7808.0,49.9787,50.0126,49.9448,49.9533,7808.0
2021-09-07 11:05:00,58.93,58.97,58.9,58.97,8190.0,49.9617,49.9956,49.9363,49.9956,8190.0
2021-09-07 11:10:00,58.98,58.98,58.87,58.88,9701.0,50.0041,50.0041,49.9109,49.9193,9701.0
2021-09-07 11:15:00,58.88,58.92,58.83,58.83,9071.0,49.9193,49.9533,49.877,49.877,9071.0
2021-09-07 11:20:00,58.84,58.86,58.8,58.83,8665.0,49.8854,49.9024,49.8515,49.877,8665.0
2021-09-07 11:25:00,58.83,58.9,58.82,58.87,8507.0,49.877,49.9363,49.8685,49.9109,8507.0
2021-09-07 11:30:00,58.88,58.98,58.88,58.98,6512.0,49.9193,50.0041,49.9193,50.0041,6512.0
2021-09-07 11:35:00,59.02,59.03,58.97,58.99,8760.0,50.038,50.0465,49.9956,50.0126,8760.0
2021-09-07 11:40:00,58.97,58.97,58.89,58.9,8781.0,49.9956,49.9956,49.9278,49.9363,8781.0
2021-09-07 11:45:00,58.9,58.9,58.84,58.87,10469.0,49.9363,49.9363,49.8854,49.9109,10469.0
2021-09-07 11:50:00,58.86,58.86,58.75,58.76,8468.0,49.9024,49.9024,49.8091,49.8176,8468.0
2021-09-07 11:55:00,58.74,58.81,58.67,58.67,11266.0,49.8006,49.86,49.7413,49.7413,11266.0
2021-09-07 12:00:00,58.67,58.76,58.66,58.75,9030.0,49.7413,49.8176,49.7328,49.8091,9030.0
2021-09-07 12:05:00,58.76,58.86,58.74,58.83,11164.0,49.8176,49.9024,49.8006,49.877,11164.0
2021-09-07 12:10:00,58.82,58.82,58.68,58.68,8848.0,49.8685,49.8685,49.7498,49.7498,8848.0
2021-09-07 12:15:00,58.68,58.68,58.58,58.62,15322.0,49.7498,49.7498,49.665,49.6989,15322.0
2021-09-07 12:20:00,58.62,58.63,58.55,58.59,9115.0,49.6989,49.7074,49.6396,49.6735,9115.0
2021-09-07 12:25:00,58.58,58.63,58.52,58.54,15075.0,49.665,49.7074,49.6141,49.6311,15075.0
2021-09-07 12:30:00,58.54,58.59,58.52,58.52,17417.0,49.6311,49.6735,49.6141,49.6141,17417.0
2021-09-07 12:35:00,58.53,58.56,58.5,58.56,12394.0,49.6226,49.648,49.5972,49.648,12394.0
2021-09-07 12:40:00,58.56,58.59,58.5,58.56,8370.0,49.648,49.6735,49.5972,49.648,8370.0
2021-09-07 12:45:00,58.56,58.65,58.54,58.65,14049.0,49.648,49.7243,49.6311,49.7243,14049.0
2021-09-07 12:50:00,58.64,58.69,58.62,58.67,10425.0,49.7159,49.7583,49.6989,49.7413,10425.0
2021-09-07 12:55:00,58.67,58.74,58.67,58.74,8147.0,49.7413,49.8006,49.7413,49.8006,8147.0
2021-09-07 13:00:00,58.74,58.84,58.73,58.8,21017.0,49.8006,49.8854,49.7922,49.8515,21017.0
2021-09-07 13:05:00,58.79,58.85,58.79,58.83,7529.0,49.843,49.8939,49.843,49.877,7529.0
2021-09-07 13:10:00,58.84,58.86,58.8,58.83,9991.0,49.8854,49.9024,49.8515,49.877,9991.0
2021-09-07 13:15:00,58.83,58.83,58.74,58.79,12148.0,49.877,49.877,49.8006,49.843,12148.0
2021-09-07 13:20:00,58.8,58.83,58.73,58.73,6642.0,49.8515,49.877,49.7922,49.7922,6642.0
2021-09-07 13:25:00,58.72,58.73,58.67,58.68,5851.0,49.7837,49.7922,49.7413,49.7498,5851.0
2021-09-07 13:30:00,58.69,58.71,58.64,58.65,9422.0,49.7583,49.7752,49.7159,49.7243,9422.0
2021-09-07 13:35:00,58.65,58.69,58.64,58.67,7012.0,49.7243,49.7583,49.7159,49.7413,7012.0
2021-09-07 13:40:00,58.66,58.69,58.66,58.69,3842.0,49.7328,49.7583,49.7328,49.7583,3842.0
2021-09-07 13:45:00,58.69,58.7,58.67,58.68,3972.0,49.7583,49.7667,49.7413,49.7498,3972.0
2021-09-07 13:50:00,58.68,58.76,58.67,58.76,10165.0,49.7498,49.8176,49.7413,49.8176,10165.0
2021-09-07 13:55:00,58.76,58.81,58.73,58.77,9862.0,49.8176,49.86,49.7922,49.8261,9862.0
2021-09-07 14:00:00,58.77,58.81,58.75,58.8,8477.0,49.8261,49.86,49.8091,49.8515,8477.0
2021-09-07 14:05:00,58.8,58.8,58.74,58.76,7709.0,49.8515,49.8515,49.8006,49.8176,7709.0
2021-09-07 14:10:00,58.76,58.77,58.75,58.75,8770.0,49.8176,49.8261,49.8091,49.8091,8770.0
2021-09-07 14:15:00,58.75,58.75,58.66,58.68,9385.0,49.8091,49.8091,49.7328,49.7498,9385.0
2021-09-07 14:20:00,58.67,58.67,58.65,58.65,7396.0,49.7413,49.7413,49.7243,49.7243,7396.0
2021-09-07 14:25:00,58.66,58.67,58.61,58.62,8208.0,49.7328,49.7413,49.6904,49.6989,8208.0
2021-09-07 14:30:00,58.62,58.66,58.61,58.66,5361.0,49.6989,49.7328,49.6904,49.7328,5361.0
2021-09-07 14:35:00,58.66,58.72,58.66,58.72,9407.0,49.7328,49.7837,49.7328,49.7837,9407.0
2021-09-07 14:40:00,58.7,58.73,58.69,58.73,6462.0,49.7667,49.7922,49.7583,49.7922,6462.0
2021-09-07 14:45:00,58.73,58.73,58.69,58.7,10449.0,49.7922,49.7922,49.7583,49.7667,10449.0
2021-09-07 14:50:00,58.7,58.7,58.66,58.67,9547.0,49.7667,49.7667,49.7328,49.7413,9547.0
2021-09-07 14:55:00,58.67,58.68,58.64,58.64,9378.0,49.7413,49.7498,49.7159,49.7159,9378.0
2021-09-07 15:00:00,58.63,58.72,58.63,58.69,18782.0,49.7074,49.7837,49.7074,49.7583,18782.0
2021-09-07 15:05:00,58.68,58.69,58.61,58.61,9795.0,49.7498,49.7583,49.6904,49.6904,9795.0
2021-09-07 15:10:00,58.61,58.61,58.52,58.54,51259.0,49.6904,49.6904,49.6141,49.6311,51259.0
2021-09-07 15:15:00,58.55,58.63,58.54,58.6,16730.0,49.6396,49.7074,49.6311,49.682,16730.0
2021-09-07 15:20:00,58.6,58.65,58.6,58.65,15592.0,49.682,49.7243,49.682,49.7243,15592.0
2021-09-07 15:25:00,58.66,58.67,58.56,58.56,19867.0,49.7328,49.7413,49.648,49.648,19867.0
2021-09-07 15:30:00,58.56,58.66,58.52,58.65,35439.0,49.648,49.7328,49.6141,49.7243,35439.0
2021-09-07 15:35:00,58.66,58.66,58.54,58.58,38818.0,49.7328,49.7328,49.6311,49.665,38818.0
2021-09-07 15:40:00,58.58,58.58,58.5,58.52,52843.0,49.665,49.665,49.5972,49.6141,52843.0
2021-09-07 15:45:00,58.51,58.63,58.5,58.61,60281.0,49.6057,49.7074,49.5972,49.6904,60281.0
2021-09-07 15:50:00,58.61,58.66,58.58,58.65,78938.0,49.6904,49.7328,49.665,49.7243,78938.0
2021-09-07 15:55:00,58.64,58.72,58.61,58.7,239042.0,49.7159,49.7837,49.6904,49.7667,239042.0
2021-09-08 09:30:00,58.38,58.47,58.21,58.38,30417.0,49.4954,49.5717,49.3513,49.4954,30417.0
2021-09-08 09:35:00,58.42,58.7,58.42,58.65,8305.0,49.5293,49.7667,49.5293,49.7243,8305.0
2021-09-08 09:40:00,58.73,58.83,58.65,58.75,12261.0,49.7922,49.877,49.7243,49.8091,12261.0
2021-09-08 09:45:00,58.7,58.71,58.53,58.56,8921.0,49.7667,49.7752,49.6226,49.648,8921.0
2021-09-08 09:50:00,58.55,58.55,58.43,58.45,9427.0,49.6396,49.6396,49.5378,49.5548,9427.0
2021-09-08 09:55:00,58.48,58.6,58.41,58.41,11754.0,49.5802,49.682,49.5209,49.5209,11754.0
2021-09-08 10:00:00,58.45,58.68,58.45,58.66,12938.0,49.5548,49.7498,49.5548,49.7328,12938.0
2021-09-08 10:05:00,58.66,58.76,58.65,58.73,12813.0,49.7328,49.8176,49.7243,49.7922,12813.0
2021-09-08 10:10:00,58.72,58.75,58.6,58.66,16327.0,49.7837,49.8091,49.682,49.7328,16327.0
2021-09-08 10:15:00,58.67,58.71,58.57,58.7,14188.0,49.7413,49.7752,49.6565,49.7667,14188.0
2021-09-08 10:20:00,58.67,58.69,58.6,58.6,7258.0,49.7413,49.7583,49.682,49.682,7258.0
2021-09-08 10:25:00,58.62,58.63,58.56,58.62,13510.0,49.6989,49.7074,49.648,49.6989,13510.0
2021-09-08 10:30:00,58.61,58.66,58.55,58.61,9813.0,49.6904,49.7328,49.6396,49.6904,9813.0
2021-09-08 10:35:00,58.59,58.59,58.41,58.43,23597.0,49.6735,49.6735,49.5209,49.5378,23597.0
2021-09-08 10:40:00,58.45,58.45,58.3,58.31,13744.0,49.5548,49.5548,49.4276,49.4361,13744.0
2021-09-08 10:45:00,58.28,58.32,58.21,58.32,13382.0,49.4107,49.4446,49.3513,49.4446,13382.0
2021-09-08 10:50:00,58.32,58.43,58.28,58.34,18145.0,49.4446,49.5378,49.4107,49.4615,18145.0
2021-09-08 10:55:00,58.33,58.51,58.32,58.45,12420.0,49.453,49.6057,49.4446,49.5548,12420.0
2021-09-08 11:00:00,58.41,58.56,58.41,58.43,7376.0,49.5209,49.648,49.5209,49.5378,7376.0
2021-09-08 11:05:00,58.46,58.49,58.36,58.41,8622.0,49.5633,49.5887,49.4785,49.5209,8622.0
2021-09-08 11:10:00,58.41,58.59,58.41,58.55,13360.0,49.5209,49.6735,49.5209,49.6396,13360.0
2021-09-08 11:15:00,58.55,58.59,58.48,58.51,11473.0,49.6396,49.6735,49.5802,49.6057,11473.0
2021-09-08 11:20:00,58.48,58.55,58.48,58.53,8838.0,49.5802,49.6396,49.5802,49.6226,8838.0
2021-09-08 11:25:00,58.53,58.56,58.47,58.48,12549.0,49.6226,49.648,49.5717,49.5802,12549.0
2021-09-08 11:30:00,58.49,58.54,58.47,58.5,5107.0,49.5887,49.6311,49.5717,49.5972,5107.0
2021-09-08 11:35:00,58.48,58.53,58.48,58.51,8680.0,49.5802,49.6226,49.5802,49.6057,8680.0
2021-09-08 11:40:00,58.52,58.58,58.5,58.57,12306.0,49.6141,49.665,49.5972,49.6565,12306.0
2021-09-08 11:45:00,58.57,58.63,58.55,58.55,10300.0,49.6565,49.7074,49.6396,49.6396,10300.0
2021-09-08 11:50:00,58.56,58.61,58.56,58.58,7817.0,49.648,49.6904,49.648,49.665,7817.0
2021-09-08 11:55:00,58.59,58.61,58.56,58.58,4396.0,49.6735,49.6904,49.648,49.665,4396.0
2021-09-08 12:00:00,58.58,58.68,58.57,58.67,6190.0,49.665,49.7498,49.6565,49.7413,6190.0
2021-09-08 12:05:00,58.67,58.72,58.64,58.64,14403.0,49.7413,49.7837,49.7159,49.7159,14403.0
2021-09-08 12:10:00,58.64,58.65,58.62,58.64,5055.0,49.7159,49.7243,49.6989,49.7159,5055.0
2021-09-08 12:15:00,58.64,58.64,58.59,58.61,11494.0,49.7159,49.7159,49.6735,49.6904,11494.0
2021-09-08 12:20:00,58.62,58.66,58.59,58.65,12873.0,49.6989,49.7328,49.6735,49.7243,12873.0
2021-09-08 12:25:00,58.63,58.63,58.57,58.6,10253.0,49.7074,49.7074,49.6565,49.682,10253.0
2021-09-08 12:30:00,58.59,58.59,58.56,58.57,6829.0,49.6735,49.6735,49.648,49.6565,6829.0
2021-09-08 12:35:00,58.57,58.58,58.54,58.55,7175.0,49.6565,49.665,49.6311,49.6396,7175.0
2021-09-08 12:40:00,58.56,58.57,58.53,58.54,3999.0,49.648,49.6565,49.6226,49.6311,3999.0
2021-09-08 12:45:00,58.54,58.56,58.51,58.56,5432.0,49.6311,49.648,49.6057,49.648,5432.0
2021-09-08 12:50:00,58.58,58.59,58.57,58.57,6117.0,49.665,49.6735,49.6565,49.6565,6117.0
2021-09-08 12:55:00,58.57,58.59,58.51,58.53,9760.0,49.6565,49.6735,49.6057,49.6226,9760.0
2021-09-08 13:00:00,58.54,58.56,58.5,58.52,5901.0,49.6311,49.648,49.5972,49.6141,5901.0
2021-09-08 13:05:00,58.52,58.58,58.51,58.51,4968.0,49.6141,49.665,49.6057,49.6057,4968.0
2021-09-08 13:10:00,58.51,58.51,58.48,58.5,11316.0,49.6057,49.6057,49.5802,49.5972,11316.0
2021-09-08 13:15:00,58.5,58.54,58.48,58.52,7496.0,49.5972,49.6311,49.5802,49.6141,7496.0
2021-09-08 13:20:00,58.5,58.53,58.5,58.53,2800.0,49.5972,49.6226,49.5972,49.6226,2800.0
2021-09-08 13:25:00,58.54,58.57,58.53,58.57,4602.0,49.6311,49.6565,49.6226,49.6565,4602.0
2021-09-08 13:30:00,58.56,58.56,58.48,58.48,10710.0,49.648,49.648,49.5802,49.5802,10710.0
2021-09-08 13:35:00,58.49,58.52,58.49,58.51,3192.0,49.5887,49.6141,49.5887,49.6057,3192.0
2021-09-08 13:40:00,58.52,58.59,58.52,58.59,7546.0,49.6141,49.6735,49.6141,49.6735,7546.0
2021-09-08 13:45:00,58.59,58.6,58.53,58.55,17215.0,49.6735,49.682,49.6226,49.6396,17215.0
2021-09-08 13:50:00,58.55,58.57,58.52,58.56,11240.0,49.6396,49.6565,49.6141,49.648,11240.0
2021-09-08 13:55:00,58.55,58.58,58.47,58.48,23482.0,49.6396,49.665,49.5717,49.5802,23482.0
2021-09-08 14:00:00,58.49,58.64,58.49,58.61,16385.0,49.5887,49.7159,49.5887,49.6904,16385.0
2021-09-08 14:05:00,58.61,58.62,58.55,58.56,17332.0,49.6904,49.6989,49.6396,49.648,17332.0
2021-09-08 14:10:00,58.56,58.6,58.55,58.59,8344.0,49.648,49.682,49.6396,49.6735,8344.0
2021-09-08 14:15:00,58.59,58.59,58.55,58.55,14861.0,49.6735,49.6735,49.6396,49.6396,14861.0
2021-09-08 14:20:00,58.56,58.57,58.52,58.54,8686.0,49.648,49.6565,49.6141,49.6311,8686.0
2021-09-08 14:25:00,58.54,58.58,58.53,58.58,5248.0,49.6311,49.665,49.6226,49.665,5248.0
2021-09-08 14:30:00,58.57,58.64,58.56,58.61,18966.0,49.6565,49.7159,49.648,49.6904,18966.0
2021-09-08 14:35:00,58.61,58.65,58.59,58.63,15182.0,49.6904,49.7243,49.6735,49.7074,15182.0
2021-09-08 14:40:00,58.65,58.67,58.64,58.64,12801.0,49.7243,49.7413,49.7159,49.7159,12801.0
2021-09-08 14:45:00,58.65,58.73,58.64,58.72,14445.0,49.7243,49.7922,49.7159,49.7837,14445.0
2021-09-08 14:50:00,58.72,58.72,58.68,58.72,21702.0,49.7837,49.7837,49.7498,49.7837,21702.0
2021-09-08 14:55:00,58.72,58.73,58.67,58.68,18741.0,49.7837,49.7922,49.7413,49.7498,18741.0
2021-09-08 15:00:00,58.67,58.67,58.61,58.64,13512.0,49.7413,49.7413,49.6904,49.7159,13512.0
2021-09-08 15:05:00,58.65,58.65,58.6,58.61,14853.0,49.7243,49.7243,49.682,49.6904,14853.0
2021-09-08 15:10:00,58.6,58.63,58.57,58.58,27359.0,49.682,49.7074,49.6565,49.665,27359.0
2021-09-08 15:15:00,58.58,58.59,58.42,58.46,13790.0,49.665,49.6735,49.5293,49.5633,13790.0
2021-09-08 15:20:00,58.47,58.51,58.43,58.45,17171.0,49.5717,49.6057,49.5378,49.5548,17171.0
2021-09-08 15:25:00,58.45,58.49,58.43,58.49,15285.0,49.5548,49.5887,49.5378,49.5887,15285.0
2021-09-08 15:30:00,58.48,58.54,58.46,58.51,16736.0,49.5802,49.6311,49.5633,49.6057,16736.0
2021-09-08 15:35:00,58.51,58.51,58.39,58.39,26331.0,49.6057,49.6057,49.5039,49.5039,26331.0
2021-09-08 15:40:00,58.39,58.44,58.39,58.4,27487.0,49.5039,49.5463,49.5039,49.5124,27487.0
2021-09-08 15:45:00,58.41,58.43,58.38,58.41,21726.0,49.5209,49.5378,49.4954,49.5209,21726.0
2021-09-08 15:50:00,58.4,58.52,58.39,58.5,56884.0,49.5124,49.6141,49.5039,49.5972,56884.0
2021-09-08 15:55:00,58.49,58.5,58.45,58.48,91783.0,49.5887,49.5972,49.5548,49.5802,91783.0
2021-09-09 09:30:00,58.35,58.56,58.26,58.54,44182.0,49.47,49.648,49.3937,49.6311,44182.0
2021-09-09 09:35:00,58.54,58.63,58.53,58.56,13112.0,49.6311,49.7074,49.6226,49.648,13112.0
2021-09-09 09:40:00,58.55,58.69,58.55,58.65,10998.0,49.6396,49.7583,49.6396,49.7243,10998.0
2021-09-09 09:45:00,58.63,58.65,58.56,58.63,10924.0,49.7074,49.7243,49.648,49.7074,10924.0
2021-09-09 09:50:00,58.65,58.67,58.54,58.59,7206.0,49.7243,49.7413,49.6311,49.6735,7206.0
2021-09-09 09:55:00,58.58,58.61,58.51,58.57,13492.0,49.665,49.6904,49.6057,49.6565,13492.0
2021-09-09 10:00:00,58.59,58.8,58.59,58.78,7815.0,49.6735,49.8515,49.6735,49.8346,7815.0
2021-09-09 10:05:00,58.83,58.96,58.83,58.95,9025.0,49.877,49.9872,49.877,49.9787,9025.0
2021-09-09 10:10:00,58.95,59.01,58.9,59.01,17305.0,49.9787,50.0296,49.9363,50.0296,17305.0
2021-09-09 10:15:00,59.0,59.0,58.95,58.96,6895.0,50.0211,50.0211,49.9787,49.9872,6895.0
2021-09-09 10:20:00,58.95,59.06,58.95,59.05,6444.0,49.9787,50.0719,49.9787,50.0635,6444.0
2021-09-09 10:25:00,59.08,59.09,58.97,58.97,14112.0,50.0889,50.0974,49.9956,49.9956,14112.0
2021-09-09 10:30:00,58.98,59.0,58.77,58.78,43250.0,50.0041,50.0211,49.8261,49.8346,43250.0
2021-09-09 10:35:00,58.78,58.84,58.76,58.83,8063.0,49.8346,49.8854,49.8176,49.877,8063.0
2021-09-09 10:40:00,58.82,58.95,58.76,58.76,41090.0,49.8685,49.9787,49.8176,49.8176,41090.0
2021-09-09 10:45:00,58.78,58.87,58.72,58.83,11354.0,49.8346,49.9109,49.7837,49.877,11354.0
2021-09-09 10:50:00,58.82,58.86,58.81,58.84,7027.0,49.8685,49.9024,49.86,49.8854,7027.0
2021-09-09 10:55:00,58.85,58.91,58.84,58.9,6949.0,49.8939,49.9448,49.8854,49.9363,6949.0
2021-09-09 11:00:00,58.91,58.91,58.76,58.86,30101.0,49.9448,49.9448,49.8176,49.9024,30101.0
2021-09-09 11:05:00,58.86,58.95,58.84,58.93,11631.0,49.9024,49.9787,49.8854,49.9617,11631.0
2021-09-09 11:10:00,58.89,58.92,58.89,58.9,6072.0,49.9278,49.9533,49.9278,49.9363,6072.0
2021-09-09 11:15:00,58.88,58.91,58.81,58.82,24589.0,49.9193,49.9448,49.86,49.8685,24589.0
2021-09-09 11:20:00,58.82,58.86,58.81,58.86,9601.0,49.8685,49.9024,49.86,49.9024,9601.0
2021-09-09 11:25:00,58.86,58.86,58.75,58.75,10680.0,49.9024,49.9024,49.8091,49.8091,10680.0
2021-09-09 11:30:00,58.75,58.78,58.75,58.76,7826.0,49.8091,49.8346,49.8091,49.8176,7826.0
2021-09-09 11:35:00,58.75,58.84,58.72,58.82,4882.0,49.8091,49.8854,49.7837,49.8685,4882.0
2021-09-09 11:40:00,58.82,58.86,58.81,58.83,6947.0,49.8685,49.9024,49.86,49.877,6947.0
2021-09-09 11:45:00,58.83,58.83,58.8,58.83,5003.0,49.877,49.877,49.8515,49.877,5003.0
2021-09-09 11:50:00,58.84,58.86,58.81,58.83,17470.0,49.8854,49.9024,49.86,49.877,17470.0
2021-09-09 11:55:00,58.82,58.87,58.77,58.86,10093.0,49.8685,49.9109,49.8261,49.9024,10093.0
2021-09-09 12:00:00,58.88,58.91,58.81,58.81,13420.0,49.9193,49.9448,49.86,49.86,13420.0
2021-09-09 12:05:00,58.81,58.86,58.8,58.85,8135.0,49.86,49.9024,49.8515,49.8939,8135.0
2021-09-09 12:10:00,58.85,58.86,58.8,58.81,11435.0,49.8939,49.9024,49.8515,49.86,11435.0
2021-09-09 12:15:00,58.79,58.79,58.69,58.71,8374.0,49.843,49.843,49.7583,49.7752,8374.0
2021-09-09 12:20:00,58.71,58.76,58.71,58.75,9810.0,49.7752,49.8176,49.7752,49.8091,9810.0
2021-09-09 12:25:00,58.75,58.82,58.75,58.77,17509.0,49.8091,49.8685,49.8091,49.8261,17509.0
2021-09-09 12:30:00,58.77,58.83,58.73,58.83,6004.0,49.8261,49.877,49.7922,49.877,6004.0
2021-09-09 12:35:00,58.83,58.83,58.75,58.75,7739.0,49.877,49.877,49.8091,49.8091,7739.0
2021-09-09 12:40:00,58.75,58.76,58.71,58.74,7944.0,49.8091,49.8176,49.7752,49.8006,7944.0
2021-09-09 12:45:00,58.74,58.74,58.7,58.72,9830.0,49.8006,49.8006,49.7667,49.7837,9830.0
2021-09-09 12:50:00,58.73,58.73,58.7,58.72,7722.0,49.7922,49.7922,49.7667,49.7837,7722.0
2021-09-09 12:55:00,58.72,58.72,58.7,58.7,4366.0,49.7837,49.7837,49.7667,49.7667,4366.0
2021-09-09 13:00:00,58.71,58.75,58.68,58.69,22023.0,49.7752,49.8091,49.7498,49.7583,22023.0
2021-09-09 13:05:00,58.69,58.7,58.63,58.63,8114.0,49.7583,49.7667,49.7074,49.7074,8114.0
2021-09-09 13:10:00,58.6,58.69,58.59,58.69,11459.0,49.682,49.7583,49.6735,49.7583,11459.0
2021-09-09 13:15:00,58.73,58.74,58.68,58.69,4078.0,49.7922,49.8006,49.7498,49.7583,4078.0
2021-09-09 13:20:00,58.68,58.68,58.59,58.65,10639.0,49.7498,49.7498,49.6735,49.7243,10639.0
2021-09-09 13:25:00,58.65,58.65,58.6,58.64,12462.0,49.7243,49.7243,49.682,49.7159,12462.0
2021-09-09 13:30:00,58.62,58.62,58.51,58.56,10515.0,49.6989,49.6989,49.6057,49.648,10515.0
2021-09-09 13:35:00,58.56,58.6,58.54,58.57,8247.0,49.648,49.682,49.6311,49.6565,8247.0
2021-09-09 13:40:00,58.58,58.65,58.58,58.58,5473.0,49.665,49.7243,49.665,49.665,5473.0
2021-09-09 13:45:00,58.58,58.69,58.58,58.68,7493.0,49.665,49.7583,49.665,49.7498,7493.0
2021-09-09 13:50:00,58.69,58.73,58.68,58.73,4791.0,49.7583,49.7922,49.7498,49.7922,4791.0
2021-09-09 13:55:00,58.72,58.77,58.69,58.69,5798.0,49.7837,49.8261,49.7583,49.7583,5798.0
2021-09-09 14:00:00,58.68,58.7,58.57,58.57,5965.0,49.7498,49.7667,49.6565,49.6565,5965.0
2021-09-09 14:05:00,58.58,58.69,58.58,58.66,13785.0,49.665,49.7583,49.665,49.7328,13785.0
2021-09-09 14:10:00,58.68,58.69,58.66,58.68,5520.0,49.7498,49.7583,49.7328,49.7498,5520.0
2021-09-09 14:15:00,58.68,58.71,58.67,58.69,5854.0,49.7498,49.7752,49.7413,49.7583,5854.0
2021-09-09 14:20:00,58.68,58.7,58.63,58.65,5023.0,49.7498,49.7667,49.7074,49.7243,5023.0
2021-09-09 14:25:00,58.66,58.69,58.66,58.67,4126.0,49.7328,49.7583,49.7328,49.7413,4126.0
2021-09-09 14:30:00,58.67,58.67,58.63,58.65,3689.0,49.7413,49.7413,49.7074,49.7243,3689.0
2021-09-09 14:35:00,58.66,58.67,58.6,58.6,8880.0,49.7328,49.7413,49.682,49.682,8880.0
2021-09-09 14:40:00,58.61,58.62,58.53,58.53,15574.0,49.6904,49.6989,49.6226,49.6226,15574.0
2021-09-09 14:45:00,58.52,58.63,58.51,58.63,7217.0,49.6141,49.7074,49.6057,49.7074,7217.0
2021-09-09 14:50:00,58.63,58.67,58.63,58.64,6296.0,49.7074,49.7413,49.7074,49.7159,6296.0
2021-09-09 14:55:00,58.65,58.67,58.63,58.65,4952.0,49.7243,49.7413,49.7074,49.7243,4952.0
2021-09-09 15:00:00,58.64,58.66,58.63,58.65,3760.0,49.7159,49.7328,49.7074,49.7243,3760.0
2021-09-09 15:05:00,58.65,58.7,58.65,58.66,7395.0,49.7243,49.7667,49.7243,49.7328,7395.0
2021-09-09 15:10:00,58.69,58.74,58.66,58.67,8048.0,49.7583,49.8006,49.7328,49.7413,8048.0
2021-09-09 15:15:00,58.67,58.68,58.64,58.64,5138.0,49.7413,49.7498,49.7159,49.7159,5138.0
2021-09-09 15:20:00,58.63,58.67,58.62,58.65,12348.0,49.7074,49.7413,49.6989,49.7243,12348.0
2021-09-09 15:25:00,58.66,58.66,58.58,58.58,10854.0,49.7328,49.7328,49.665,49.665,10854.0
2021-09-09 15:30:00,58.59,58.63,58.56,58.61,30639.0,49.6735,49.7074,49.648,49.6904,30639.0
2021-09-09 15:35:00,58.6,58.72,58.6,58.68,9653.0,49.682,49.7837,49.682,49.7498,9653.0
2021-09-09 15:40:00,58.68,58.72,58.66,58.69,15302.0,49.7498,49.7837,49.7328,49.7583,15302.0
2021-09-09 15:45:00,58.69,58.71,58.58,58.59,16224.0,49.7583,49.7752,49.665,49.6735,16224.0
2021-09-09 15:50:00,58.6,58.64,58.59,58.6,50334.0,49.682,49.7159,49.6735,49.682,50334.0
2021-09-09 15:55:00,58.61,58.61,58.56,58.58,92703.0,49.6904,49.6904,49.648,49.665,92703.0
2021-09-10 09:30:00,58.9,59.09,58.67,59.03,27474.0,49.9363,50.0974,49.7413,50.0465,27474.0
2021-09-10 09:35:00,59.03,59.18,58.98,59.18,13821.0,50.0465,50.1737,50.0041,50.1737,13821.0
2021-09-10 09:40:00,59.2,59.39,59.16,59.22,14774.0,50.1906,50.3517,50.1567,50.2076,14774.0
2021-09-10 09:45:00,59.23,59.31,59.14,59.14,12415.0,50.2161,50.2839,50.1398,50.1398,12415.0
2021-09-10 09:50:00,59.15,59.15,58.98,58.98,12273.0,50.1483,50.1483,50.0041,50.0041,12273.0
2021-09-10 09:55:00,58.97,59.04,58.88,58.88,6612.0,49.9956,50.055,49.9193,49.9193,6612.0
2021-09-10 10:00:00,58.91,58.98,58.86,58.86,14507.0,49.9448,50.0041,49.9024,49.9024,14507.0
2021-09-10 10:05:00,58.85,58.97,58.83,58.96,3849.0,49.8939,49.9956,49.877,49.9872,3849.0
2021-09-10 10:10:00,58.95,58.98,58.85,58.95,7716.0,49.9787,50.0041,49.8939,49.9787,7716.0
2021-09-10 10:15:00,58.94,59.07,58.93,59.02,12408.0,49.9702,50.0804,49.9617,50.038,12408.0
2021-09-10 10:20:00,59.04,59.05,58.98,58.98,8479.0,50.055,50.0635,50.0041,50.0041,8479.0
2021-09-10 10:25:00,58.99,59.06,58.96,58.96,16119.0,50.0126,50.0719,49.9872,49.9872,16119.0
2021-09-10 10:30:00,58.93,58.98,58.75,58.75,31241.0,49.9617,50.0041,49.8091,49.8091,31241.0
2021-09-10 10:35:00,58.74,58.74,58.63,58.65,34220.0,49.8006,49.8006,49.7074,49.7243,34220.0
2021-09-10 10:40:00,58.65,58.72,58.65,58.65,9167.0,49.7243,49.7837,49.7243,49.7243,9167.0
2021-09-10 10:45:00,58.65,58.74,58.61,58.72,7299.0,49.7243,49.8006,49.6904,49.7837,7299.0
2021-09-10 10:50:00,58.72,58.79,58.71,58.73,8467.0,49.7837,49.843,49.7752,49.7922,8467.0
2021-09-10 10:55:00,58.67,58.7,58.54,58.57,35161.0,49.7413,49.7667,49.6311,49.6565,35161.0
2021-09-10 11:00:00,58.57,58.68,58.55,58.65,11692.0,49.6565,49.7498,49.6396,49.7243,11692.0
2021-09-10 11:05:00,58.67,58.67,58.59,58.61,13171.0,49.7413,49.7413,49.6735,49.6904,13171.0
2021-09-10 11:10:00,58.6,58.67,58.57,58.62,23651.0,49.682,49.7413,49.6565,49.6989,23651.0
2021-09-10 11:15:00,58.63,58.7,58.63,58.68,11599.0,49.7074,49.7667,49.7074,49.7498,11599.0
2021-09-10 11:20:00,58.69,58.71,58.66,58.69,8683.0,49.7583,49.7752,49.7328,49.7583,8683.0
2021-09-10 11:25:00,58.7,58.85,58.7,58.83,10768.0,49.7667,49.8939,49.7667,49.877,10768.0
2021-09-10 11:30:00,58.82,58.88,58.79,58.81,9731.0,49.8685,49.9193,49.843,49.86,9731.0
2021-09-10 11:35:00,58.79,58.83,58.65,58.78,23939.0,49.843,49.877,49.7243,49.8346,23939.0
2021-09-10 11:40:00,58.78,58.8,58.76,58.78,7877.0,49.8346,49.8515,49.8176,49.8346,7877.0
2021-09-10 11:45:00,58.78,58.83,58.75,58.76,6764.0,49.8346,49.877,49.8091,49.8176,6764.0
2021-09-10 11:50:00,58.76,58.79,58.71,58.75,14290.0,49.8176,49.843,49.7752,49.8091,14290.0
2021-09-10 11:55:00,58.74,58.83,58.71,58.83,5411.0,49.8006,49.877,49.7752,49.877,5411.0
2021-09-10 12:00:00,58.83,58.83,58.77,58.82,9882.0,49.877,49.877,49.8261,49.8685,9882.0
2021-09-10 12:05:00,58.83,58.83,58.77,58.78,10142.0,49.877,49.877,49.8261,49.8346,10142.0
2021-09-10 12:10:00,58.78,58.87,58.77,58.87,9533.0,49.8346,49.9109,49.8261,49.9109,9533.0
2021-09-10 12:15:00,58.86,58.91,58.86,58.9,6521.0,49.9024,49.9448,49.9024,49.9363,6521.0
2021-09-10 12:20:00,58.91,58.94,58.89,58.94,8022.0,49.9448,49.9702,49.9278,49.9702,8022.0
2021-09-10 12:25:00,58.94,58.99,58.77,58.98,22205.0,49.9702,50.0126,49.8261,50.0041,22205.0
2021-09-10 12:30:00,58.98,58.99,58.88,58.89,8109.0,50.0041,50.0126,49.9193,49.9278,8109.0
2021-09-10 12:35:00,58.89,58.98,58.89,58.98,5897.0,49.9278,50.0041,49.9278,50.0041,5897.0
2021-09-10 12:40:00,58.98,59.02,58.97,59.01,6989.0,50.0041,50.038,49.9956,50.0296,6989.0
2021-09-10 12:45:00,59.01,59.01,58.96,58.97,18460.0,50.0296,50.0296,49.9872,49.9956,18460.0
2021-09-10 12:50:00,58.98,59.16,58.97,59.14,12987.0,50.0041,50.1567,49.9956,50.1398,12987.0
2021-09-10 12:55:00,59.14,59.15,59.07,59.08,11342.0,50.1398,50.1483,50.0804,50.0889,11342.0
2021-09-10 13:00:00,59.09,59.17,59.08,59.11,18263.0,50.0974,50.1652,50.0889,50.1143,18263.0
2021-09-10 13:05:00,59.11,59.14,59.08,59.09,7528.0,50.1143,50.1398,50.0889,50.0974,7528.0
2021-09-10 13:10:00,59.1,59.13,59.09,59.12,7094.0,50.1059,50.1313,50.0974,50.1228,7094.0
2021-09-10 13:15:00,59.12,59.12,59.06,59.08,3833.0,50.1228,50.1228,50.0719,50.0889,3833.0
2021-09-10 13:20:00,59.08,59.09,59.02,59.03,10212.0,50.0889,50.0974,50.038,50.0465,10212.0
2021-09-10 13:25:00,59.03,59.03,58.98,58.98,4087.0,50.0465,50.0465,50.0041,50.0041,4087.0
2021-09-10 13:30:00,58.98,58.98,58.96,58.97,4380.0,50.0041,50.0041,49.9872,49.9956,4380.0
2021-09-10 13:35:00,58.97,59.0,58.96,58.99,6378.0,49.9956,50.0211,49.9872,50.0126,6378.0
2021-09-10 13:40:00,59.0,59.02,58.98,58.98,4057.0,50.0211,50.038,50.0041,50.0041,4057.0
2021-09-10 13:45:00,58.98,58.99,58.94,58.95,4713.0,50.0041,50.0126,49.9702,49.9787,4713.0
2021-09-10 13:50:00,58.95,58.95,58.9,58.9,6411.0,49.9787,49.9787,49.9363,49.9363,6411.0
2021-09-10 13:55:00,58.9,58.9,58.85,58.86,6553.0,49.9363,49.9363,49.8939,49.9024,6553.0
2021-09-10 14:00:00,58.87,58.89,58.86,58.87,7433.0,49.9109,49.9278,49.9024,49.9109,7433.0
2021-09-10 14:05:00,58.88,58.9,58.83,58.88,19786.0,49.9193,49.9363,49.877,49.9193,19786.0
2021-09-10 14:10:00,58.88,58.88,58.86,58.88,5885.0,49.9193,49.9193,49.9024,49.9193,5885.0
2021-09-10 14:15:00,58.88,58.88,58.84,58.84,7158.0,49.9193,49.9193,49.8854,49.8854,7158.0
2021-09-10 14:20:00,58.84,58.85,58.83,58.84,5094.0,49.8854,49.8939,49.877,49.8854,5094.0
2021-09-10 14:25:00,58.85,58.87,58.84,58.86,4596.0,49.8939,49.9109,49.8854,49.9024,4596.0
2021-09-10 14:30:00,58.85,58.86,58.79,58.8,6331.0,49.8939,49.9024,49.843,49.8515,6331.0
2021-09-10 14:35:00,58.8,58.8,58.71,58.74,8379.0,49.8515,49.8515,49.7752,49.8006,8379.0
2021-09-10 14:40:00,58.73,58.75,58.71,58.73,10459.0,49.7922,49.8091,49.7752,49.7922,10459.0
2021-09-10 14:45:00,58.73,58.75,58.68,58.69,8256.0,49.7922,49.8091,49.7498,49.7583,8256.0
2021-09-10 14:50:00,58.69,58.7,58.65,58.67,5778.0,49.7583,49.7667,49.7243,49.7413,5778.0
2021-09-10 14:55:00,58.67,58.7,58.63,58.68,10500.0,49.7413,49.7667,49.7074,49.7498,10500.0
2021-09-10 15:00:00,58.67,58.67,58.64,58.67,9613.0,49.7413,49.7413,49.7159,49.7413,9613.0
2021-09-10 15:05:00,58.67,58.72,58.65,58.68,11356.0,49.7413,49.7837,49.7243,49.7498,11356.0
2021-09-10 15:10:00,58.68,58.7,58.52,58.68,23803.0,49.7498,49.7667,49.6141,49.7498,23803.0
2021-09-10 15:15:00,58.68,58.75,58.63,58.65,14779.0,49.7498,49.8091,49.7074,49.7243,14779.0
2021-09-10 15:20:00,58.67,58.7,58.66,58.67,5743.0,49.7413,49.7667,49.7328,49.7413,5743.0
2021-09-10 15:25:00,58.67,58.74,58.66,58.73,9627.0,49.7413,49.8006,49.7328,49.7922,9627.0
2021-09-10 15:30:00,58.72,58.72,58.64,58.68,10263.0,49.7837,49.7837,49.7159,49.7498,10263.0
2021-09-10 15:35:00,58.68,58.68,58.59,58.61,18281.0,49.7498,49.7498,49.6735,49.6904,18281.0
2021-09-10 15:40:00,58.61,58.61,58.48,58.51,20068.0,49.6904,49.6904,49.5802,49.6057,20068.0
2021-09-10 15:45:00,58.5,58.51,58.46,58.47,20424.0,49.5972,49.6057,49.5633,49.5717,20424.0
2021-09-10 15:50:00,58.46,58.48,58.4,58.41,38882.0,49.5633,49.5802,49.5124,49.5209,38882.0
2021-09-10 15:55:00,58.41,58.42,58.33,58.34,98004.0,49.5209,49.5293,49.453,49.4615,98004.0
2021-09-13 09:30:00,58.77,59.13,58.61,58.64,29121.0,49.8261,50.1313,49.6904,49.7159,29121.0
2021-09-13 09:35:00,58.68,59.02,58.67,59.02,5165.0,49.7498,50.038,49.7413,50.038,5165.0
2021-09-13 09:40:00,59.02,59.04,58.81,58.96,8589.0,50.038,50.055,49.86,49.9872,8589.0
2021-09-13 09:45:00,58.97,59.0,58.76,58.8,11651.0,49.9956,50.0211,49.8176,49.8515,11651.0
2021-09-13 09:50:00,58.78,58.93,58.78,58.91,9473.0,49.8346,49.9617,49.8346,49.9448,9473.0
2021-09-13 09:55:00,58.93,59.0,58.86,58.93,9315.0,49.9617,50.0211,49.9024,49.9617,9315.0
2021-09-13 10:00:00,58.92,58.95,58.76,58.77,7818.0,49.9533,49.9787,49.8176,49.8261,7818.0
2021-09-13 10:05:00,58.74,58.75,58.68,58.72,4077.0,49.8006,49.8091,49.7498,49.7837,4077.0
2021-09-13 10:10:00,58.72,58.75,58.68,58.71,6019.0,49.7837,49.8091,49.7498,49.7752,6019.0
2021-09-13 10:15:00,58.71,58.75,58.65,58.67,5778.0,49.7752,49.8091,49.7243,49.7413,5778.0
2021-09-13 10:20:00,58.71,58.81,58.7,58.7,6437.0,49.7752,49.86,49.7667,49.7667,6437.0
2021-09-13 10:25:00,58.69,58.73,58.67,58.73,5776.0,49.7583,49.7922,49.7413,49.7922,5776.0
2021-09-13 10:30:00,58.7,58.74,58.63,58.67,5909.0,49.7667,49.8006,49.7074,49.7413,5909.0
2021-09-13 10:35:00,58.68,58.88,58.68,58.88,4400.0,49.7498,49.9193,49.7498,49.9193,4400.0
2021-09-13 10:40:00,58.88,58.9,58.83,58.86,5410.0,49.9193,49.9363,49.877,49.9024,5410.0
2021-09-13 10:45:00,58.89,58.99,58.89,58.97,14174.0,49.9278,50.0126,49.9278,49.9956,14174.0
2021-09-13 10:50:00,58.95,59.04,58.93,58.99,6601.0,49.9787,50.055,49.9617,50.0126,6601.0
2021-09-13 10:55:00,59.0,59.01,58.94,58.95,5926.0,50.0211,50.0296,49.9702,49.9787,5926.0
2021-09-13 11:00:00,58.95,58.96,58.86,58.87,4835.0,49.9787,49.9872,49.9024,49.9109,4835.0
2021-09-13 11:05:00,58.88,58.95,58.86,58.87,7090.0,49.9193,49.9787,49.9024,49.9109,7090.0
2021-09-13 11:10:00,58.86,58.86,58.77,58.77,9151.0,49.9024,49.9024,49.8261,49.8261,9151.0
2021-09-13 11:15:00,58.74,58.77,58.7,58.77,8490.0,49.8006,49.8261,49.7667,49.8261,8490.0
2021-09-13 11:20:00,58.78,58.87,58.75,58.86,4754.0,49.8346,49.9109,49.8091,49.9024,4754.0
2021-09-13 11:25:00,58.86,58.87,58.81,58.87,5815.0,49.9024,49.9109,49.86,49.9109,5815.0
2021-09-13 11:30:00,58.88,58.95,58.87,58.95,8060.0,49.9193,49.9787,49.9109,49.9787,8060.0
2021-09-13 11:35:00,58.96,58.98,58.87,58.91,19288.0,49.9872,50.0041,49.9109,49.9448,19288.0
2021-09-13 11:40:00,58.94,58.96,58.88,58.89,3578.0,49.9702,49.9872,49.9193,49.9278,3578.0
2021-09-13 11:45:00,58.87,58.88,58.77,58.78,5934.0,49.9109,49.9193,49.8261,49.8346,5934.0
2021-09-13 11:50:00,58.77,58.78,58.71,58.76,13692.0,49.8261,49.8346,49.7752,49.8176,13692.0
2021-09-13 11:55:00,58.75,58.81,58.74,58.78,18927.0,49.8091,49.86,49.8006,49.8346,18927.0
2021-09-13 12:00:00,58.78,58.78,58.68,58.68,6537.0,49.8346,49.8346,49.7498,49.7498,6537.0
2021-09-13 12:05:00,58.67,58.71,58.65,58.65,8748.0,49.7413,49.7752,49.7243,49.7243,8748.0
2021-09-13 12:10:00,58.66,58.69,58.64,58.68,5081.0,49.7328,49.7583,49.7159,49.7498,5081.0
2021-09-13 12:15:00,58.67,58.68,58.56,58.61,6610.0,49.7413,49.7498,49.648,49.6904,6610.0
2021-09-13 12:20:00,58.62,58.67,58.58,58.66,10186.0,49.6989,49.7413,49.665,49.7328,10186.0
2021-09-13 12:25:00,58.64,58.67,58.64,58.66,11033.0,49.7159,49.7413,49.7159,49.7328,11033.0
2021-09-13 12:30:00,58.65,58.69,58.63,58.67,9077.0,49.7243,49.7583,49.7074,49.7413,9077.0
2021-09-13 12:35:00,58.66,58.67,58.61,58.61,8437.0,49.7328,49.7413,49.6904,49.6904,8437.0
2021-09-13 12:40:00,58.62,58.62,58.49,58.5,4390.0,49.6989,49.6989,49.5887,49.5972,4390.0
2021-09-13 12:45:00,58.51,58.52,58.47,58.48,3321.0,49.6057,49.6141,49.5717,49.5802,3321.0
2021-09-13 12:50:00,58.48,58.49,58.43,58.43,5702.0,49.5802,49.5887,49.5378,49.5378,5702.0
2021-09-13 12:55:00,58.44,58.47,58.43,58.46,5970.0,49.5463,49.5717,49.5378,49.5633,5970.0
2021-09-13 13:00:00,58.47,58.48,58.42,58.47,11302.0,49.5717,49.5802,49.5293,49.5717,11302.0
2021-09-13 13:05:00,58.5,58.57,58.5,58.53,4285.0,49.5972,49.6565,49.5972,49.6226,4285.0
2021-09-13 13:10:00,58.53,58.54,58.45,58.45,3243.0,49.6226,49.6311,49.5548,49.5548,3243.0
2021-09-13 13:15:00,58.47,58.52,58.44,58.52,3812.0,49.5717,49.6141,49.5463,49.6141,3812.0
2021-09-13 13:20:00,58.5,58.56,58.5,58.55,2630.0,49.5972,49.648,49.5972,49.6396,2630.0
2021-09-13 13:25:00,58.56,58.56,58.52,58.55,4592.0,49.648,49.648,49.6141,49.6396,4592.0
2021-09-13 13:30:00,58.55,58.56,58.5,58.51,3630.0,49.6396,49.648,49.5972,49.6057,3630.0
2021-09-13 13:35:00,58.5,58.53,58.5,58.5,6311.0,49.5972,49.6226,49.5972,49.5972,6311.0
2021-09-13 13:40:00,58.5,58.51,58.45,58.46,8151.0,49.5972,49.6057,49.5548,49.5633,8151.0
2021-09-13 13:45:00,58.48,58.54,58.45,58.51,9734.0,49.5802,49.6311,49.5548,49.6057,9734.0
2021-09-13 13:50:00,58.5,58.52,58.47,58.47,3260.0,49.5972,49.6141,49.5717,49.5717,3260.0
2021-09-13 13:55:00,58.48,58.49,58.45,58.49,4160.0,49.5802,49.5887,49.5548,49.5887,4160.0
2021-09-13 14:00:00,58.49,58.57,58.49,58.53,5892.0,49.5887,49.6565,49.5887,49.6226,5892.0
2021-09-13 14:05:00,58.55,58.61,58.55,58.56,2038.0,49.6396,49.6904,49.6396,49.648,2038.0
2021-09-13 14:10:00,58.56,58.56,58.51,58.52,8576.0,49.648,49.648,49.6057,49.6141,8576.0
2021-09-13 14:15:00,58.52,58.54,58.49,58.54,8024.0,49.6141,49.6311,49.5887,49.6311,8024.0
2021-09-13 14:20:00,58.53,58.55,58.51,58.53,3019.0,49.6226,49.6396,49.6057,49.6226,3019.0
2021-09-13 14:25:00,58.54,58.6,58.54,58.57,6664.0,49.6311,49.682,49.6311,49.6565,6664.0
2021-09-13 14:30:00,58.57,58.57,58.48,58.48,4662.0,49.6565,49.6565,49.5802,49.5802,4662.0
2021-09-13 14:35:00,58.49,58.49,58.44,58.46,3912.0,49.5887,49.5887,49.5463,49.5633,3912.0
2021-09-13 14:40:00,58.46,58.51,58.43,58.51,5962.0,49.5633,49.6057,49.5378,49.6057,5962.0
2021-09-13 14:45:00,58.51,58.55,58.49,58.55,3716.0,49.6057,49.6396,49.5887,49.6396,3716.0
2021-09-13 14:50:00,58.54,58.54,58.49,58.51,3574.0,49.6311,49.6311,49.5887,49.6057,3574.0
2021-09-13 14:55:00,58.48,58.52,58.48,58.49,3667.0,49.5802,49.6141,49.5802,49.5887,3667.0
2021-09-13 15:00:00,58.47,58.47,58.36,58.37,11249.0,49.5717,49.5717,49.4785,49.487,11249.0
2021-09-13 15:05:00,58.36,58.44,58.34,58.43,9199.0,49.4785,49.5463,49.4615,49.5378,9199.0
2021-09-13 15:10:00,58.44,58.49,58.44,58.49,10470.0,49.5463,49.5887,49.5463,49.5887,10470.0
2021-09-13 15:15:00,58.5,58.57,58.48,58.57,5678.0,49.5972,49.6565,49.5802,49.6565,5678.0
2021-09-13 15:20:00,58.57,58.57,58.49,58.53,9305.0,49.6565,49.6565,49.5887,49.6226,9305.0
2021-09-13 15:25:00,58.53,58.7,58.52,58.7,16406.0,49.6226,49.7667,49.6141,49.7667,16406.0
2021-09-13 15:30:00,58.7,58.78,58.68,58.7,20466.0,49.7667,49.8346,49.7498,49.7667,20466.0
2021-09-13 15:35:00,58.69,58.7,58.62,58.63,18571.0,49.7583,49.7667,49.6989,49.7074,18571.0
2021-09-13 15:40:00,58.63,58.63,58.57,58.57,13885.0,49.7074,49.7074,49.6565,49.6565,13885.0
2021-09-13 15:45:00,58.58,58.58,58.49,58.52,34965.0,49.665,49.665,49.5887,49.6141,34965.0
2021-09-13 15:50:00,58.51,58.55,58.49,58.51,40950.0,49.6057,49.6396,49.5887,49.6057,40950.0
2021-09-13 15:55:00,58.51,58.65,58.5,58.61,130910.0,49.6057,49.7243,49.5972,49.6904,130910.0
2021-09-14 09:30:00,58.67,58.76,58.32,58.35,27515.0,49.7413,49.8176,49.4446,49.47,27515.0
2021-09-14 09:35:00,58.31,58.39,58.24,58.33,14533.0,49.4361,49.5039,49.3767,49.453,14533.0
2021-09-14 09:40:00,58.34,58.39,58.28,58.31,6066.0,49.4615,49.5039,49.4107,49.4361,6066.0
2021-09-14 09:45:00,58.27,58.27,58.14,58.17,3993.0,49.4022,49.4022,49.292,49.3174,3993.0
2021-09-14 09:50:00,58.13,58.17,58.05,58.06,3608.0,49.2835,49.3174,49.2157,49.2241,3608.0
2021-09-14 09:55:00,58.06,58.08,57.97,57.99,12781.0,49.2241,49.2411,49.1478,49.1648,12781.0
2021-09-14 10:00:00,57.98,57.98,57.78,57.83,12952.0,49.1563,49.1563,48.9867,49.0291,12952.0
2021-09-14 10:05:00,57.86,57.96,57.86,57.93,5430.0,49.0546,49.1394,49.0546,49.1139,5430.0
2021-09-14 10:10:00,57.94,57.94,57.82,57.9,2828.0,49.1224,49.1224,49.0207,49.0885,2828.0
2021-09-14 10:15:00,57.9,57.9,57.86,57.87,2543.0,49.0885,49.0885,49.0546,49.063,2543.0
2021-09-14 10:20:00,57.9,57.92,57.78,57.86,10075.0,49.0885,49.1054,48.9867,49.0546,10075.0
2021-09-14 10:25:00,57.81,57.91,57.78,57.9,8776.0,49.0122,49.097,48.9867,49.0885,8776.0
2021-09-14 10:30:00,57.91,58.0,57.89,57.94,10675.0,49.097,49.1733,49.08,49.1224,10675.0
2021-09-14 10:35:00,57.93,57.97,57.87,57.88,3380.0,49.1139,49.1478,49.063,49.0715,3380.0
2021-09-14 10:40:00,57.84,57.85,57.81,57.82,3465.0,49.0376,49.0461,49.0122,49.0207,3465.0
2021-09-14 10:45:00,57.83,58.03,57.82,58.01,19189.0,49.0291,49.1987,49.0207,49.1817,19189.0
2021-09-14 10:50:00,58.02,58.1,57.99,58.04,20239.0,49.1902,49.258,49.1648,49.2072,20239.0
2021-09-14 10:55:00,57.99,57.99,57.89,57.89,2999.0,49.1648,49.1648,49.08,49.08,2999.0
2021-09-14 11:00:00,57.91,57.95,57.88,57.94,8969.0,49.097,49.1309,49.0715,49.1224,8969.0
2021-09-14 11:05:00,57.92,57.94,57.87,57.91,3527.0,49.1054,49.1224,49.063,49.097,3527.0
2021-09-14 11:10:00,57.93,57.94,57.86,57.92,3257.0,49.1139,49.1224,49.0546,49.1054,3257.0
2021-09-14 11:15:00,57.87,57.91,57.85,57.85,3982.0,49.063,49.097,49.0461,49.0461,3982.0
2021-09-14 11:20:00,57.86,57.89,57.85,57.89,3806.0,49.0546,49.08,49.0461,49.08,3806.0
2021-09-14 11:25:00,57.89,57.93,57.88,57.93,3933.0,49.08,49.1139,49.0715,49.1139,3933.0
2021-09-14 11:30:00,57.96,57.99,57.88,57.88,7814.0,49.1394,49.1648,49.0715,49.0715,7814.0
2021-09-14 11:35:00,57.88,57.91,57.83,57.84,7366.0,49.0715,49.097,49.0291,49.0376,7366.0
2021-09-14 11:40:00,57.86,57.87,57.8,57.84,9366.0,49.0546,49.063,49.0037,49.0376,9366.0
2021-09-14 11:45:00,57.82,57.84,57.78,57.79,5127.0,49.0207,49.0376,48.9867,48.9952,5127.0
2021-09-14 11:50:00,57.79,57.79,57.72,57.72,19032.0,48.9952,48.9952,48.9359,48.9359,19032.0
2021-09-14 11:55:00,57.73,57.81,57.73,57.81,2311.0,48.9444,49.0122,48.9444,49.0122,2311.0
2021-09-14 12:00:00,57.8,57.9,57.79,57.9,5143.0,49.0037,49.0885,48.9952,49.0885,5143.0
2021-09-14 12:05:00,57.88,57.97,57.88,57.97,16957.0,49.0715,49.1478,49.0715,49.1478,16957.0
2021-09-14 12:10:00,57.97,57.98,57.93,57.96,4908.0,49.1478,49.1563,49.1139,49.1394,4908.0
2021-09-14 12:15:00,57.97,58.01,57.96,58.0,4787.0,49.1478,49.1817,49.1394,49.1733,4787.0
2021-09-14 12:20:00,58.0,58.01,57.93,57.93,4426.0,49.1733,49.1817,49.1139,49.1139,4426.0
2021-09-14 12:25:00,57.91,57.97,57.91,57.97,3758.0,49.097,49.1478,49.097,49.1478,3758.0
2021-09-14 12:30:00,58.0,58.04,57.92,58.02,4916.0,49.1733,49.2072,49.1054,49.1902,4916.0
2021-09-14 12:35:00,58.01,58.04,58.01,58.02,5525.0,49.1817,49.2072,49.1817,49.1902,5525.0
2021-09-14 12:40:00,57.99,57.99,57.93,57.93,4106.0,49.1648,49.1648,49.1139,49.1139,4106.0
2021-09-14 12:45:00,57.94,57.98,57.9,57.97,4536.0,49.1224,49.1563,49.0885,49.1478,4536.0
2021-09-14 12:50:00,57.95,57.96,57.89,57.9,3632.0,49.1309,49.1394,49.08,49.0885,3632.0
2021-09-14 12:55:00,57.89,57.89,57.83,57.85,5416.0,49.08,49.08,49.0291,49.0461,5416.0
2021-09-14 13:00:00,57.85,57.93,57.83,57.91,6880.0,49.0461,49.1139,49.0291,49.097,6880.0
2021-09-14 13:05:00,57.9,57.9,57.75,57.76,9813.0,49.0885,49.0885,48.9613,48.9698,9813.0
2021-09-14 13:10:00,57.75,57.76,57.7,57.72,5918.0,48.9613,48.9698,48.9189,48.9359,5918.0
2021-09-14 13:15:00,57.7,57.76,57.7,57.76,6234.0,48.9189,48.9698,48.9189,48.9698,6234.0
2021-09-14 13:20:00,57.77,57.79,57.75,57.78,3897.0,48.9783,48.9952,48.9613,48.9867,3897.0
2021-09-14 13:25:00,57.79,57.8,57.76,57.8,2426.0,48.9952,49.0037,48.9698,49.0037,2426.0
2021-09-14 13:30:00,57.82,57.83,57.77,57.79,6538.0,49.0207,49.0291,48.9783,48.9952,6538.0
2021-09-14 13:35:00,57.78,57.83,57.77,57.83,3524.0,48.9867,49.0291,48.9783,49.0291,3524.0
2021-09-14 13:40:00,57.83,57.87,57.82,57.86,2874.0,49.0291,49.063,49.0207,49.0546,2874.0
2021-09-14 13:45:00,57.9,57.93,57.88,57.89,20271.0,49.0885,49.1139,49.0715,49.08,20271.0
2021-09-14 13:50:00,57.88,57.89,57.85,57.89,4701.0,49.0715,49.08,49.0461,49.08,4701.0
2021-09-14 13:55:00,57.9,57.9,57.85,57.86,2270.0,49.0885,49.0885,49.0461,49.0546,2270.0
2021-09-14 14:00:00,57.86,57.92,57.84,57.91,7883.0,49.0546,49.1054,49.0376,49.097,7883.0
2021-09-14 14:05:00,57.91,57.93,57.86,57.86,4134.0,49.097,49.1139,49.0546,49.0546,4134.0
2021-09-14 14:10:00,57.84,57.85,57.82,57.83,2129.0,49.0376,49.0461,49.0207,49.0291,2129.0
2021-09-14 14:15:00,57.81,57.84,57.81,57.82,7198.0,49.0122,49.0376,49.0122,49.0207,7198.0
2021-09-14 14:20:00,57.82,57.83,57.79,57.8,4712.0,49.0207,49.0291,48.9952,49.0037,4712.0
2021-09-14 14:25:00,57.79,57.79,57.77,57.78,3390.0,48.9952,48.9952,48.9783,48.9867,3390.0
2021-09-14 14:30:00,57.76,57.78,57.72,57.72,5775.0,48.9698,48.9867,48.9359,48.9359,5775.0
2021-09-14 14:35:00,57.72,57.75,57.71,57.74,6333.0,48.9359,48.9613,48.9274,48.9528,6333.0
2021-09-14 14:40:00,57.75,57.79,57.74,57.76,4222.0,48.9613,48.9952,48.9528,48.9698,4222.0
2021-09-14 14:45:00,57.77,57.77,57.72,57.73,5218.0,48.9783,48.9783,48.9359,48.9444,5218.0
2021-09-14 14:50:00,57.73,57.74,57.71,57.74,4793.0,48.9444,48.9528,48.9274,48.9528,4793.0
2021-09-14 14:55:00,57.74,57.79,57.72,57.78,6987.0,48.9528,48.9952,48.9359,48.9867,6987.0
2021-09-14 15:00:00,57.79,57.81,57.75,57.81,8830.0,48.9952,49.0122,48.9613,49.0122,8830.0
2021-09-14 15:05:00,57.82,57.88,57.81,57.85,6719.0,49.0207,49.0715,49.0122,49.0461,6719.0
2021-09-14 15:10:00,57.86,57.87,57.81,57.82,3203.0,49.0546,49.063,49.0122,49.0207,3203.0
2021-09-14 15:15:00,57.83,57.87,57.81,57.85,4811.0,49.0291,49.063,49.0122,49.0461,4811.0
2021-09-14 15:20:00,57.84,57.92,57.84,57.86,7278.0,49.0376,49.1054,49.0376,49.0546,7278.0
2021-09-14 15:25:00,57.85,57.85,57.79,57.8,10289.0,49.0461,49.0461,48.9952,49.0037,10289.0
2021-09-14 15:30:00,57.8,57.8,57.74,57.77,9755.0,49.0037,49.0037,48.9528,48.9783,9755.0
2021-09-14 15:35:00,57.77,57.82,57.74,57.79,10124.0,48.9783,49.0207,48.9528,48.9952,10124.0
2021-09-14 15:40:00,57.78,57.88,57.76,57.86,19922.0,48.9867,49.0715,48.9698,49.0546,19922.0
2021-09-14 15:45:00,57.86,57.92,57.81,57.81,23901.0,49.0546,49.1054,49.0122,49.0122,23901.0
2021-09-14 15:50:00,57.82,57.87,57.77,57.85,42518.0,49.0207,49.063,48.9783,49.0461,42518.0
2021-09-14 15:55:00,57.83,57.84,57.65,57.75,181946.0,49.0291,49.0376,48.8765,48.9613,181946.0
2021-09-15 09:30:00,57.66,57.92,57.57,57.82,54346.0,48.885,49.1054,48.8087,49.0207,54346.0
2021-09-15 09:35:00,57.81,57.91,57.75,57.77,13145.0,49.0122,49.097,48.9613,48.9783,13145.0
2021-09-15 09:40:00,57.74,57.78,57.61,57.78,11714.0,48.9528,48.9867,48.8426,48.9867,11714.0
2021-09-15 09:45:00,57.79,57.93,57.73,57.87,19668.0,48.9952,49.1139,48.9444,49.063,19668.0
2021-09-15 09:50:00,57.9,57.95,57.85,57.91,17477.0,49.0885,49.1309,49.0461,49.097,17477.0
2021-09-15 09:55:00,57.93,57.97,57.84,57.9,18282.0,49.1139,49.1478,49.0376,49.0885,18282.0
2021-09-15 10:00:00,57.89,57.99,57.88,57.98,21285.0,49.08,49.1648,49.0715,49.1563,21285.0
2021-09-15 10:05:00,57.96,57.96,57.86,57.88,13135.0,49.1394,49.1394,49.0546,49.0715,13135.0
2021-09-15 10:10:00,57.88,57.9,57.69,57.72,12836.0,49.0715,49.0885,48.9104,48.9359,12836.0
2021-09-15 10:15:00,57.72,57.9,57.62,57.89,26261.0,48.9359,49.0885,48.8511,49.08,26261.0
2021-09-15 10:20:00,57.87,57.88,57.71,57.8,6293.0,49.063,49.0715,48.9274,49.0037,6293.0
2021-09-15 10:25:00,57.81,57.85,57.78,57.79,6641.0,49.0122,49.0461,48.9867,48.9952,6641.0
2021-09-15 10:30:00,57.79,57.88,57.74,57.74,7047.0,48.9952,49.0715,48.9528,48.9528,7047.0
2021-09-15 10:35:00,57.76,57.77,57.69,57.69,7326.0,48.9698,48.9783,48.9104,48.9104,7326.0
2021-09-15 10:40:00,57.7,57.73,57.56,57.57,6446.0,48.9189,48.9444,48.8002,48.8087,6446.0
2021-09-15 10:45:00,57.56,57.59,57.51,57.58,8093.0,48.8002,48.8257,48.7578,48.8172,8093.0
2021-09-15 10:50:00,57.59,57.62,57.52,57.52,4807.0,48.8257,48.8511,48.7663,48.7663,4807.0
2021-09-15 10:55:00,57.51,57.65,57.51,57.64,8257.0,48.7578,48.8765,48.7578,48.8681,8257.0
2021-09-15 11:00:00,57.66,57.68,57.57,57.67,7535.0,48.885,48.902,48.8087,48.8935,7535.0
2021-09-15 11:05:00,57.67,57.73,57.67,57.68,6386.0,48.8935,48.9444,48.8935,48.902,6386.0
2021-09-15 11:10:00,57.67,57.69,57.62,57.62,9159.0,48.8935,48.9104,48.8511,48.8511,9159.0
2021-09-15 11:15:00,57.62,57.75,57.62,57.74,7942.0,48.8511,48.9613,48.8511,48.9528,7942.0
2021-09-15 11:20:00,57.74,57.79,57.74,57.78,7277.0,48.9528,48.9952,48.9528,48.9867,7277.0
2021-09-15 11:25:00,57.79,57.84,57.76,57.78,6656.0,48.9952,49.0376,48.9698,48.9867,6656.0
2021-09-15 11:30:00,57.77,57.79,57.7,57.7,7661.0,48.9783,48.9952,48.9189,48.9189,7661.0
2021-09-15 11:35:00,57.7,57.82,57.7,57.81,9964.0,48.9189,49.0207,48.9189,49.0122,9964.0
2021-09-15 11:40:00,57.81,57.83,57.78,57.8,4839.0,49.0122,49.0291,48.9867,49.0037,4839.0
2021-09-15 11:45:00,57.79,57.85,57.71,57.72,6486.0,48.9952,49.0461,48.9274,48.9359,6486.0
2021-09-15 11:50:00,57.73,57.76,57.73,57.76,5228.0,48.9444,48.9698,48.9444,48.9698,5228.0
2021-09-15 11:55:00,57.76,57.77,57.74,57.76,9041.0,48.9698,48.9783,48.9528,48.9698,9041.0
2021-09-15 12:00:00,57.79,57.83,57.74,57.8,9126.0,48.9952,49.0291,48.9528,49.0037,9126.0
2021-09-15 12:05:00,57.8,57.8,57.74,57.78,10039.0,49.0037,49.0037,48.9528,48.9867,10039.0
2021-09-15 12:10:00,57.78,57.83,57.76,57.79,9303.0,48.9867,49.0291,48.9698,48.9952,9303.0
2021-09-15 12:15:00,57.8,57.89,57.8,57.87,13799.0,49.0037,49.08,49.0037,49.063,13799.0
2021-09-15 12:20:00,57.88,57.9,57.87,57.9,9092.0,49.0715,49.0885,49.063,49.0885,9092.0
2021-09-15 12:25:00,57.89,57.93,57.86,57.87,8863.0,49.08,49.1139,49.0546,49.063,8863.0
2021-09-15 12:30:00,57.87,57.88,57.81,57.82,8169.0,49.063,49.0715,49.0122,49.0207,8169.0
2021-09-15 12:35:00,57.81,57.83,57.79,57.83,10489.0,49.0122,49.0291,48.9952,49.0291,10489.0
2021-09-15 12:40:00,57.83,57.98,57.83,57.98,18057.0,49.0291,49.1563,49.0291,49.1563,18057.0
2021-09-15 12:45:00,57.97,57.97,57.87,57.93,11299.0,49.1478,49.1478,49.063,49.1139,11299.0
2021-09-15 12:50:00,57.92,57.92,57.88,57.89,8423.0,49.1054,49.1054,49.0715,49.08,8423.0
2021-09-15 12:55:00,57.91,57.99,57.91,57.98,7037.0,49.097,49.1648,49.097,49.1563,7037.0
2021-09-15 13:00:00,57.98,57.98,57.94,57.96,6596.0,49.1563,49.1563,49.1224,49.1394,6596.0
2021-09-15 13:05:00,57.96,57.99,57.94,57.94,7601.0,49.1394,49.1648,49.1224,49.1224,7601.0
2021-09-15 13:10:00,57.92,58.07,57.92,58.04,23581.0,49.1054,49.2326,49.1054,49.2072,23581.0
2021-09-15 13:15:00,58.04,58.08,58.01,58.02,10461.0,49.2072,49.2411,49.1817,49.1902,10461.0
2021-09-15 13:20:00,58.03,58.07,58.01,58.03,9183.0,49.1987,49.2326,49.1817,49.1987,9183.0
2021-09-15 13:25:00,58.04,58.1,58.03,58.1,8919.0,49.2072,49.258,49.1987,49.258,8919.0
2021-09-15 13:30:00,58.1,58.13,58.06,58.09,8036.0,49.258,49.2835,49.2241,49.2496,8036.0
2021-09-15 13:35:00,58.08,58.08,58.02,58.05,6467.0,49.2411,49.2411,49.1902,49.2157,6467.0
2021-09-15 13:40:00,58.05,58.08,58.03,58.07,5974.0,49.2157,49.2411,49.1987,49.2326,5974.0
2021-09-15 13:45:00,58.08,58.13,58.07,58.09,9438.0,49.2411,49.2835,49.2326,49.2496,9438.0
2021-09-15 13:50:00,58.08,58.12,58.04,58.12,7123.0,49.2411,49.275,49.2072,49.275,7123.0
2021-09-15 13:55:00,58.12,58.12,58.04,58.05,7272.0,49.275,49.275,49.2072,49.2157,7272.0
2021-09-15 14:00:00,58.05,58.07,58.0,58.07,127167.0,49.2157,49.2326,49.1733,49.2326,127167.0
2021-09-15 14:05:00,58.08,58.14,58.03,58.06,50409.0,49.2411,49.292,49.1987,49.2241,50409.0
2021-09-15 14:10:00,58.06,58.1,58.02,58.03,57123.0,49.2241,49.258,49.1902,49.1987,57123.0
2021-09-15 14:15:00,58.02,58.07,57.96,57.98,8848.0,49.1902,49.2326,49.1394,49.1563,8848.0
2021-09-15 14:20:00,57.97,57.99,57.91,57.96,11824.0,49.1478,49.1648,49.097,49.1394,11824.0
2021-09-15 14:25:00,57.97,58.03,57.96,57.98,11883.0,49.1478,49.1987,49.1394,49.1563,11883.0
2021-09-15 14:30:00,57.97,57.99,57.92,57.95,6678.0,49.1478,49.1648,49.1054,49.1309,6678.0
2021-09-15 14:35:00,57.94,57.97,57.84,57.84,7974.0,49.1224,49.1478,49.0376,49.0376,7974.0
2021-09-15 14:40:00,57.83,57.83,57.76,57.79,9153.0,49.0291,49.0291,48.9698,48.9952,9153.0
2021-09-15 14:45:00,57.8,57.81,57.76,57.77,21659.0,49.0037,49.0122,48.9698,48.9783,21659.0
2021-09-15 14:50:00,57.78,57.78,57.7,57.71,12772.0,48.9867,48.9867,48.9189,48.9274,12772.0
2021-09-15 14:55:00,57.7,57.71,57.66,57.67,11398.0,48.9189,48.9274,48.885,48.8935,11398.0
2021-09-15 15:00:00,57.68,57.71,57.65,57.69,18902.0,48.902,48.9274,48.8765,48.9104,18902.0
2021-09-15 15:05:00,57.69,57.7,57.67,57.69,13014.0,48.9104,48.9189,48.8935,48.9104,13014.0
2021-09-15 15:10:00,57.69,57.81,57.65,57.81,11242.0,48.9104,49.0122,48.8765,49.0122,11242.0
2021-09-15 15:15:00,57.8,57.81,57.73,57.75,18463.0,49.0037,49.0122,48.9444,48.9613,18463.0
2021-09-15 15:20:00,57.75,57.8,57.74,57.8,23792.0,48.9613,49.0037,48.9528,49.0037,23792.0
2021-09-15 15:25:00,57.81,57.85,57.78,57.78,16899.0,49.0122,49.0461,48.9867,48.9867,16899.0
2021-09-15 15:30:00,57.79,57.94,57.76,57.93,35211.0,48.9952,49.1224,48.9698,49.1139,35211.0
2021-09-15 15:35:00,57.93,57.96,57.9,57.92,25836.0,49.1139,49.1394,49.0885,49.1054,25836.0
2021-09-15 15:40:00,57.91,57.95,57.87,57.95,27445.0,49.097,49.1309,49.063,49.1309,27445.0
2021-09-15 15:45:00,57.94,58.07,57.94,57.98,65729.0,49.1224,49.2326,49.1224,49.1563,65729.0
2021-09-15 15:50:00,57.97,57.98,57.89,57.93,78967.0,49.1478,49.1563,49.08,49.1139,78967.0
2021-09-15 15:55:00,57.93,57.95,57.86,57.95,130328.0,49.1139,49.1309,49.0546,49.1309,130328.0
2021-09-16 09:30:00,58.17,58.22,58.01,58.11,35833.0,49.3174,49.3598,49.1817,49.2665,35833.0
2021-09-16 09:35:00,58.06,58.19,57.96,58.17,12767.0,49.2241,49.3344,49.1394,49.3174,12767.0
2021-09-16 09:40:00,58.17,58.26,58.12,58.2,5265.0,49.3174,49.3937,49.275,49.3428,5265.0
2021-09-16 09:45:00,58.18,58.23,58.08,58.23,7835.0,49.3259,49.3683,49.2411,49.3683,7835.0
2021-09-16 09:50:00,58.23,58.33,58.14,58.17,7783.0,49.3683,49.453,49.292,49.3174,7783.0
2021-09-16 09:55:00,58.16,58.23,58.16,58.19,10687.0,49.3089,49.3683,49.3089,49.3344,10687.0
2021-09-16 10:00:00,58.19,58.24,58.04,58.05,11175.0,49.3344,49.3767,49.2072,49.2157,11175.0
2021-09-16 10:05:00,58.1,58.1,57.98,58.09,4848.0,49.258,49.258,49.1563,49.2496,4848.0
2021-09-16 10:10:00,58.08,58.12,58.0,58.01,5937.0,49.2411,49.275,49.1733,49.1817,5937.0
2021-09-16 10:15:00,58.0,58.1,57.97,58.05,13645.0,49.1733,49.258,49.1478,49.2157,13645.0
2021-09-16 10:20:00,58.07,58.16,58.05,58.07,10866.0,49.2326,49.3089,49.2157,49.2326,10866.0
2021-09-16 10:25:00,58.08,58.21,58.08,58.2,37134.0,49.2411,49.3513,49.2411,49.3428,37134.0
2021-09-16 10:30:00,58.21,58.21,58.08,58.15,8912.0,49.3513,49.3513,49.2411,49.3004,8912.0
2021-09-16 10:35:00,58.14,58.18,58.07,58.16,10277.0,49.292,49.3259,49.2326,49.3089,10277.0
2021-09-16 10:40:00,58.16,58.18,58.12,58.12,6958.0,49.3089,49.3259,49.275,49.275,6958.0
2021-09-16 10:45:00,58.11,58.13,57.98,58.07,7578.0,49.2665,49.2835,49.1563,49.2326,7578.0
2021-09-16 10:50:00,58.06,58.09,57.9,57.9,13726.0,49.2241,49.2496,49.0885,49.0885,13726.0
2021-09-16 10:55:00,57.9,57.95,57.84,57.91,8017.0,49.0885,49.1309,49.0376,49.097,8017.0
2021-09-16 11:00:00,57.92,57.97,57.9,57.94,6505.0,49.1054,49.1478,49.0885,49.1224,6505.0
2021-09-16 11:05:00,57.94,58.02,57.94,58.02,5168.0,49.1224,49.1902,49.1224,49.1902,5168.0
2021-09-16 11:10:00,58.02,58.13,57.99,58.12,3865.0,49.1902,49.2835,49.1648,49.275,3865.0
2021-09-16 11:15:00,58.11,58.11,58.03,58.04,10449.0,49.2665,49.2665,49.1987,49.2072,10449.0
2021-09-16 11:20:00,58.03,58.12,58.03,58.12,3782.0,49.1987,49.275,49.1987,49.275,3782.0
2021-09-16 11:25:00,58.14,58.19,58.13,58.17,9653.0,49.292,49.3344,49.2835,49.3174,9653.0
2021-09-16 11:30:00,58.17,58.19,58.12,58.16,5605.0,49.3174,49.3344,49.275,49.3089,5605.0
2021-09-16 11:35:00,58.15,58.15,58.07,58.12,3440.0,49.3004,49.3004,49.2326,49.275,3440.0
2021-09-16 11:40:00,58.12,58.14,58.09,58.11,6806.0,49.275,49.292,49.2496,49.2665,6806.0
2021-09-16 11:45:00,58.06,58.11,58.03,58.09,4867.0,49.2241,49.2665,49.1987,49.2496,4867.0
2021-09-16 11:50:00,58.09,58.12,58.07,58.08,17474.0,49.2496,49.275,49.2326,49.2411,17474.0
2021-09-16 11:55:00,58.08,58.1,58.04,58.1,3671.0,49.2411,49.258,49.2072,49.258,3671.0
2021-09-16 12:00:00,58.11,58.12,57.99,58.01,12336.0,49.2665,49.275,49.1648,49.1817,12336.0
2021-09-16 12:05:00,58.01,58.13,58.0,58.12,6252.0,49.1817,49.2835,49.1733,49.275,6252.0
2021-09-16 12:10:00,58.13,58.2,58.11,58.19,12905.0,49.2835,49.3428,49.2665,49.3344,12905.0
2021-09-16 12:15:00,58.18,58.26,58.17,58.26,5037.0,49.3259,49.3937,49.3174,49.3937,5037.0
2021-09-16 12:20:00,58.26,58.26,58.23,58.26,7212.0,49.3937,49.3937,49.3683,49.3937,7212.0
2021-09-16 12:25:00,58.26,58.27,58.22,58.26,3315.0,49.3937,49.4022,49.3598,49.3937,3315.0
2021-09-16 12:30:00,58.26,58.29,58.24,58.29,5660.0,49.3937,49.4191,49.3767,49.4191,5660.0
2021-09-16 12:35:00,58.28,58.33,58.28,58.32,5662.0,49.4107,49.453,49.4107,49.4446,5662.0
2021-09-16 12:40:00,58.31,58.35,58.29,58.34,6165.0,49.4361,49.47,49.4191,49.4615,6165.0
2021-09-16 12:45:00,58.34,58.34,58.31,58.33,4371.0,49.4615,49.4615,49.4361,49.453,4371.0
2021-09-16 12:50:00,58.33,58.33,58.23,58.23,4825.0,49.453,49.453,49.3683,49.3683,4825.0
2021-09-16 12:55:00,58.24,58.25,58.22,58.25,7908.0,49.3767,49.3852,49.3598,49.3852,7908.0
2021-09-16 13:00:00,58.24,58.24,58.17,58.18,5451.0,49.3767,49.3767,49.3174,49.3259,5451.0
2021-09-16 13:05:00,58.19,58.2,58.17,58.19,4541.0,49.3344,49.3428,49.3174,49.3344,4541.0
2021-09-16 13:10:00,58.17,58.17,58.16,58.16,2624.0,49.3174,49.3174,49.3089,49.3089,2624.0
2021-09-16 13:15:00,58.17,58.22,58.15,58.22,4014.0,49.3174,49.3598,49.3004,49.3598,4014.0
2021-09-16 13:20:00,58.22,58.23,58.17,58.18,4166.0,49.3598,49.3683,49.3174,49.3259,4166.0
2021-09-16 13:25:00,58.18,58.23,58.18,58.21,12246.0,49.3259,49.3683,49.3259,49.3513,12246.0
2021-09-16 13:30:00,58.22,58.22,58.15,58.16,9316.0,49.3598,49.3598,49.3004,49.3089,9316.0
2021-09-16 13:35:00,58.16,58.16,58.09,58.16,6971.0,49.3089,49.3089,49.2496,49.3089,6971.0
2021-09-16 13:40:00,58.15,58.16,58.12,58.12,4503.0,49.3004,49.3089,49.275,49.275,4503.0
2021-09-16 13:45:00,58.12,58.16,58.11,58.16,8916.0,49.275,49.3089,49.2665,49.3089,8916.0
2021-09-16 13:50:00,58.16,58.27,58.16,58.25,6131.0,49.3089,49.4022,49.3089,49.3852,6131.0
2021-09-16 13:55:00,58.24,58.31,58.24,58.29,7692.0,49.3767,49.4361,49.3767,49.4191,7692.0
2021-09-16 14:00:00,58.28,58.29,58.25,58.27,2402.0,49.4107,49.4191,49.3852,49.4022,2402.0
2021-09-16 14:05:00,58.28,58.28,58.24,58.26,7454.0,49.4107,49.4107,49.3767,49.3937,7454.0
2021-09-16 14:10:00,58.27,58.3,58.25,58.27,5818.0,49.4022,49.4276,49.3852,49.4022,5818.0
2021-09-16 14:15:00,58.26,58.28,58.23,58.23,3308.0,49.3937,49.4107,49.3683,49.3683,3308.0
2021-09-16 14:20:00,58.23,58.25,58.18,58.19,6710.0,49.3683,49.3852,49.3259,49.3344,6710.0
2021-09-16 14:25:00,58.18,58.18,58.13,58.15,4683.0,49.3259,49.3259,49.2835,49.3004,4683.0
2021-09-16 14:30:00,58.16,58.16,58.14,58.15,7809.0,49.3089,49.3089,49.292,49.3004,7809.0
2021-09-16 14:35:00,58.14,58.15,58.05,58.09,7617.0,49.292,49.3004,49.2157,49.2496,7617.0
2021-09-16 14:40:00,58.1,58.14,58.08,58.11,5887.0,49.258,49.292,49.2411,49.2665,5887.0
2021-09-16 14:45:00,58.12,58.14,58.07,58.12,7626.0,49.275,49.292,49.2326,49.275,7626.0
2021-09-16 14:50:00,58.12,58.12,58.06,58.1,14236.0,49.275,49.275,49.2241,49.258,14236.0
2021-09-16 14:55:00,58.1,58.15,58.09,58.13,6338.0,49.258,49.3004,49.2496,49.2835,6338.0
2021-09-16 15:00:00,58.14,58.15,58.08,58.08,6987.0,49.292,49.3004,49.2411,49.2411,6987.0
2021-09-16 15:05:00,58.09,58.15,58.09,58.13,9238.0,49.2496,49.3004,49.2496,49.2835,9238.0
2021-09-16 15:10:00,58.13,58.2,58.13,58.19,15793.0,49.2835,49.3428,49.2835,49.3344,15793.0
2021-09-16 15:15:00,58.19,58.2,58.15,58.2,9906.0,49.3344,49.3428,49.3004,49.3428,9906.0
2021-09-16 15:20:00,58.22,58.22,58.13,58.14,13656.0,49.3598,49.3598,49.2835,49.292,13656.0
2021-09-16 15:25:00,58.11,58.14,58.08,58.1,12308.0,49.2665,49.292,49.2411,49.258,12308.0
2021-09-16 15:30:00,58.1,58.12,58.06,58.07,15323.0,49.258,49.275,49.2241,49.2326,15323.0
2021-09-16 15:35:00,58.07,58.1,58.02,58.09,14915.0,49.2326,49.258,49.1902,49.2496,14915.0
2021-09-16 15:40:00,58.09,58.1,58.01,58.02,20067.0,49.2496,49.258,49.1817,49.1902,20067.0
2021-09-16 15:45:00,58.03,58.03,57.93,57.93,27864.0,49.1987,49.1987,49.1139,49.1139,27864.0
2021-09-16 15:50:00,57.94,57.96,57.88,57.89,48910.0,49.1224,49.1394,49.0715,49.08,48910.0
2021-09-16 15:55:00,57.89,57.93,57.84,57.88,95536.0,49.08,49.1139,49.0376,49.0715,95536.0
2021-09-17 09:30:00,57.68,57.87,57.57,57.75,325983.0,48.902,49.063,48.8087,48.9613,325983.0
2021-09-17 09:35:00,57.72,57.84,57.5,57.55,15971.0,48.9359,49.0376,48.7494,48.7917,15971.0
2021-09-17 09:40:00,57.57,57.81,57.57,57.61,9029.0,48.8087,49.0122,48.8087,48.8426,9029.0
2021-09-17 09:45:00,57.65,57.72,57.44,57.5,16786.0,48.8765,48.9359,48.6985,48.7494,16786.0
2021-09-17 09:50:00,57.5,57.51,57.32,57.32,11229.0,48.7494,48.7578,48.5968,48.5968,11229.0
2021-09-17 09:55:00,57.34,57.34,57.23,57.3,12452.0,48.6137,48.6137,48.5204,48.5798,12452.0
2021-09-17 10:00:00,57.28,57.4,57.24,57.25,12055.0,48.5628,48.6646,48.5289,48.5374,12055.0
2021-09-17 10:05:00,57.24,57.3,57.22,57.29,8702.0,48.5289,48.5798,48.512,48.5713,8702.0
2021-09-17 10:10:00,57.33,57.33,57.11,57.12,23797.0,48.6052,48.6052,48.4187,48.4272,23797.0
2021-09-17 10:15:00,57.11,57.13,56.98,57.04,32012.0,48.4187,48.4357,48.3085,48.3594,32012.0
2021-09-17 10:20:00,57.02,57.1,56.97,57.0,26956.0,48.3424,48.4102,48.3,48.3255,26956.0
2021-09-17 10:25:00,56.96,56.99,56.9,56.92,8282.0,48.2915,48.317,48.2407,48.2576,8282.0
2021-09-17 10:30:00,56.9,56.9,56.85,56.88,16871.0,48.2407,48.2407,48.1983,48.2237,16871.0
2021-09-17 10:35:00,56.88,56.9,56.84,56.88,6894.0,48.2237,48.2407,48.1898,48.2237,6894.0
2021-09-17 10:40:00,56.87,56.9,56.81,56.85,19357.0,48.2152,48.2407,48.1644,48.1983,19357.0
2021-09-17 10:45:00,56.83,56.84,56.77,56.78,13664.0,48.1813,48.1898,48.1305,48.1389,13664.0
2021-09-17 10:50:00,56.78,56.85,56.71,56.84,23237.0,48.1389,48.1983,48.0796,48.1898,23237.0
2021-09-17 10:55:00,56.83,56.83,56.57,56.61,17584.0,48.1813,48.1813,47.9609,47.9948,17584.0
2021-09-17 11:00:00,56.6,56.66,56.54,56.66,16077.0,47.9863,48.0372,47.9355,48.0372,16077.0
2021-09-17 11:05:00,56.66,56.66,56.53,56.56,25122.0,48.0372,48.0372,47.927,47.9524,25122.0
2021-09-17 11:10:00,56.55,56.71,56.49,56.71,34037.0,47.9439,48.0796,47.8931,48.0796,34037.0
2021-09-17 11:15:00,56.72,56.74,56.65,56.72,14500.0,48.0881,48.105,48.0287,48.0881,14500.0
2021-09-17 11:20:00,56.71,56.74,56.59,56.59,15829.0,48.0796,48.105,47.9778,47.9778,15829.0
2021-09-17 11:25:00,56.59,56.64,56.57,56.58,13260.0,47.9778,48.0202,47.9609,47.9694,13260.0
2021-09-17 11:30:00,56.59,56.6,56.49,56.59,9705.0,47.9778,47.9863,47.8931,47.9778,9705.0
2021-09-17 11:35:00,56.6,56.69,56.58,56.67,6564.0,47.9863,48.0626,47.9694,48.0457,6564.0
2021-09-17 11:40:00,56.68,56.74,56.64,56.65,6869.0,48.0541,48.105,48.0202,48.0287,6869.0
2021-09-17 11:45:00,56.66,56.77,56.65,56.73,9001.0,48.0372,48.1305,48.0287,48.0965,9001.0
2021-09-17 11:50:00,56.73,56.73,56.67,56.68,6534.0,48.0965,48.0965,48.0457,48.0541,6534.0
2021-09-17 11:55:00,56.67,56.76,56.66,56.76,6894.0,48.0457,48.122,48.0372,48.122,6894.0
2021-09-17 12:00:00,56.77,56.81,56.7,56.72,4138.0,48.1305,48.1644,48.0711,48.0881,4138.0
2021-09-17 12:05:00,56.72,56.74,56.67,56.72,8958.0,48.0881,48.105,48.0457,48.0881,8958.0
2021-09-17 12:10:00,56.72,56.73,56.64,56.66,9382.0,48.0881,48.0965,48.0202,48.0372,9382.0
2021-09-17 12:15:00,56.67,56.67,56.58,56.6,10814.0,48.0457,48.0457,47.9694,47.9863,10814.0
2021-09-17 12:20:00,56.58,56.63,56.55,56.61,5403.0,47.9694,48.0118,47.9439,47.9948,5403.0
2021-09-17 12:25:00,56.62,56.64,56.59,56.62,4079.0,48.0033,48.0202,47.9778,48.0033,4079.0
2021-09-17 12:30:00,56.63,56.71,56.59,56.7,4778.0,48.0118,48.0796,47.9778,48.0711,4778.0
2021-09-17 12:35:00,56.69,56.72,56.69,56.72,7105.0,48.0626,48.0881,48.0626,48.0881,7105.0
2021-09-17 12:40:00,56.73,56.75,56.67,56.69,7707.0,48.0965,48.1135,48.0457,48.0626,7707.0
2021-09-17 12:45:00,56.68,56.69,56.6,56.6,3297.0,48.0541,48.0626,47.9863,47.9863,3297.0
2021-09-17 12:50:00,56.61,56.64,56.56,56.58,5323.0,47.9948,48.0202,47.9524,47.9694,5323.0
2021-09-17 12:55:00,56.58,56.59,56.49,56.56,10412.0,47.9694,47.9778,47.8931,47.9524,10412.0
2021-09-17 13:00:00,56.56,56.58,56.52,56.54,6015.0,47.9524,47.9694,47.9185,47.9355,6015.0
2021-09-17 13:05:00,56.53,56.56,56.49,56.5,11437.0,47.927,47.9524,47.8931,47.9015,11437.0
2021-09-17 13:10:00,56.5,56.5,56.47,56.47,9863.0,47.9015,47.9015,47.8761,47.8761,9863.0
2021-09-17 13:15:00,56.48,56.51,56.45,56.49,15849.0,47.8846,47.91,47.8592,47.8931,15849.0
2021-09-17 13:20:00,56.5,56.54,56.46,56.47,7881.0,47.9015,47.9355,47.8676,47.8761,7881.0
2021-09-17 13:25:00,56.46,56.5,56.44,56.48,4443.0,47.8676,47.9015,47.8507,47.8846,4443.0
2021-09-17 13:30:00,56.47,56.48,56.44,56.47,4773.0,47.8761,47.8846,47.8507,47.8761,4773.0
2021-09-17 13:35:00,56.48,56.57,56.48,56.55,6798.0,47.8846,47.9609,47.8846,47.9439,6798.0
2021-09-17 13:40:00,56.55,56.58,56.5,56.5,9038.0,47.9439,47.9694,47.9015,47.9015,9038.0
2021-09-17 13:45:00,56.5,56.5,56.38,56.38,9080.0,47.9015,47.9015,47.7998,47.7998,9080.0
2021-09-17 13:50:00,56.38,56.38,56.32,56.38,8657.0,47.7998,47.7998,47.7489,47.7998,8657.0
2021-09-17 13:55:00,56.37,56.39,56.34,56.36,7119.0,47.7913,47.8083,47.7659,47.7828,7119.0
2021-09-17 14:00:00,56.36,56.45,56.33,56.43,20996.0,47.7828,47.8592,47.7574,47.8422,20996.0
2021-09-17 14:05:00,56.44,56.56,56.43,56.56,20682.0,47.8507,47.9524,47.8422,47.9524,20682.0
2021-09-17 14:10:00,56.57,56.58,56.49,56.49,10822.0,47.9609,47.9694,47.8931,47.8931,10822.0
2021-09-17 14:15:00,56.47,56.51,56.47,56.5,5175.0,47.8761,47.91,47.8761,47.9015,5175.0
2021-09-17 14:20:00,56.5,56.57,56.49,56.57,9290.0,47.9015,47.9609,47.8931,47.9609,9290.0
2021-09-17 14:25:00,56.57,56.61,56.53,56.54,10937.0,47.9609,47.9948,47.927,47.9355,10937.0
2021-09-17 14:30:00,56.55,56.59,56.51,56.57,7719.0,47.9439,47.9778,47.91,47.9609,7719.0
2021-09-17 14:35:00,56.55,56.57,56.51,56.57,9386.0,47.9439,47.9609,47.91,47.9609,9386.0
2021-09-17 14:40:00,56.57,56.62,56.56,56.6,10723.0,47.9609,48.0033,47.9524,47.9863,10723.0
2021-09-17 14:45:00,56.6,56.67,56.57,56.67,10542.0,47.9863,48.0457,47.9609,48.0457,10542.0
2021-09-17 14:50:00,56.66,56.67,56.61,56.62,10328.0,48.0372,48.0457,47.9948,48.0033,10328.0
2021-09-17 14:55:00,56.63,56.67,56.61,56.63,12951.0,48.0118,48.0457,47.9948,48.0118,12951.0
2021-09-17 15:00:00,56.64,56.69,56.64,56.68,9603.0,48.0202,48.0626,48.0202,48.0541,9603.0
2021-09-17 15:05:00,56.68,56.69,56.65,56.68,16861.0,48.0541,48.0626,48.0287,48.0541,16861.0
2021-09-17 15:10:00,56.68,56.71,56.66,56.69,15983.0,48.0541,48.0796,48.0372,48.0626,15983.0
2021-09-17 15:15:00,56.69,56.74,56.67,56.72,14609.0,48.0626,48.105,48.0457,48.0881,14609.0
2021-09-17 15:20:00,56.71,56.8,56.71,56.8,15132.0,48.0796,48.1559,48.0796,48.1559,15132.0
2021-09-17 15:25:00,56.8,56.83,56.73,56.82,25686.0,48.1559,48.1813,48.0965,48.1728,25686.0
2021-09-17 15:30:00,56.82,56.83,56.71,56.73,25894.0,48.1728,48.1813,48.0796,48.0965,25894.0
2021-09-17 15:35:00,56.73,56.76,56.67,56.71,30671.0,48.0965,48.122,48.0457,48.0796,30671.0
2021-09-17 15:40:00,56.72,56.86,56.72,56.84,37079.0,48.0881,48.2068,48.0881,48.1898,37079.0
2021-09-17 15:45:00,56.86,56.86,56.7,56.72,35015.0,48.2068,48.2068,48.0711,48.0881,35015.0
2021-09-17 15:50:00,56.73,56.89,56.73,56.82,118487.0,48.0965,48.2322,48.0965,48.1728,118487.0
2021-09-17 15:55:00,56.82,56.82,56.58,56.6,289464.0,48.1728,48.1728,47.9694,47.9863,289464.0
2021-09-20 09:30:00,55.51,55.57,55.27,55.52,52108.0,47.0622,47.1131,46.8587,47.0707,52108.0
2021-09-20 09:35:00,55.52,55.52,55.25,55.28,28522.0,47.0707,47.0707,46.8418,46.8672,28522.0
2021-09-20 09:40:00,55.29,55.55,55.28,55.39,36706.0,46.8757,47.0961,46.8672,46.9605,36706.0
2021-09-20 09:45:00,55.36,55.55,55.34,55.54,25727.0,46.935,47.0961,46.9181,47.0876,25727.0
2021-09-20 09:50:00,55.55,55.62,55.41,55.54,30765.0,47.0961,47.1555,46.9774,47.0876,30765.0
2021-09-20 09:55:00,55.54,55.6,55.44,55.54,35178.0,47.0876,47.1385,47.0029,47.0876,35178.0
2021-09-20 10:00:00,55.55,55.57,55.41,55.51,19817.0,47.0961,47.1131,46.9774,47.0622,19817.0
2021-09-20 10:05:00,55.51,55.74,55.46,55.46,48066.0,47.0622,47.2572,47.0198,47.0198,48066.0
2021-09-20 10:10:00,55.44,55.44,55.26,55.3,32139.0,47.0029,47.0029,46.8503,46.8842,32139.0
2021-09-20 10:15:00,55.29,55.3,55.08,55.12,16896.0,46.8757,46.8842,46.6976,46.7316,16896.0
2021-09-20 10:20:00,55.12,55.17,55.09,55.11,13805.0,46.7316,46.7739,46.7061,46.7231,13805.0
2021-09-20 10:25:00,55.12,55.25,55.11,55.19,23099.0,46.7316,46.8418,46.7231,46.7909,23099.0
2021-09-20 10:30:00,55.19,55.26,55.09,55.15,21558.0,46.7909,46.8503,46.7061,46.757,21558.0
2021-09-20 10:35:00,55.16,55.4,55.16,55.4,10461.0,46.7655,46.9689,46.7655,46.9689,10461.0
2021-09-20 10:40:00,55.38,55.38,55.29,55.29,12284.0,46.952,46.952,46.8757,46.8757,12284.0
2021-09-20 10:45:00,55.29,55.5,55.23,55.45,59820.0,46.8757,47.0537,46.8248,47.0113,59820.0
2021-09-20 10:50:00,55.39,55.45,55.36,55.43,20467.0,46.9605,47.0113,46.935,46.9944,20467.0
2021-09-20 10:55:00,55.43,55.43,55.31,55.33,9236.0,46.9944,46.9944,46.8926,46.9096,9236.0
2021-09-20 11:00:00,55.32,55.32,55.18,55.29,11378.0,46.9011,46.9011,46.7824,46.8757,11378.0
2021-09-20 11:05:00,55.29,55.35,55.21,55.24,10093.0,46.8757,46.9266,46.8079,46.8333,10093.0
2021-09-20 11:10:00,55.23,55.26,55.19,55.25,5608.0,46.8248,46.8503,46.7909,46.8418,5608.0
2021-09-20 11:15:00,55.26,55.26,55.12,55.16,14572.0,46.8503,46.8503,46.7316,46.7655,14572.0
2021-09-20 11:20:00,55.17,55.2,55.09,55.09,5282.0,46.7739,46.7994,46.7061,46.7061,5282.0
2021-09-20 11:25:00,55.11,55.15,55.07,55.15,4714.0,46.7231,46.757,46.6892,46.757,4714.0
2021-09-20 11:30:00,55.14,55.14,55.04,55.11,4720.0,46.7485,46.7485,46.6637,46.7231,4720.0
2021-09-20 11:35:00,55.11,55.16,55.08,55.14,4548.0,46.7231,46.7655,46.6976,46.7485,4548.0
2021-09-20 11:40:00,55.13,55.15,55.08,55.11,4424.0,46.74,46.757,46.6976,46.7231,4424.0
2021-09-20 11:45:00,55.1,55.14,55.06,55.1,4084.0,46.7146,46.7485,46.6807,46.7146,4084.0
2021-09-20 11:50:00,55.13,55.13,55.04,55.07,7276.0,46.74,46.74,46.6637,46.6892,7276.0
2021-09-20 11:55:00,55.07,55.08,55.02,55.05,10341.0,46.6892,46.6976,46.6468,46.6722,10341.0
2021-09-20 12:00:00,55.05,55.08,54.95,54.95,24132.0,46.6722,46.6976,46.5874,46.5874,24132.0
2021-09-20 12:05:00,54.94,54.95,54.86,54.87,9862.0,46.579,46.5874,46.5111,46.5196,9862.0
2021-09-20 12:10:00,54.87,55.0,54.83,54.98,12766.0,46.5196,46.6298,46.4857,46.6129,12766.0
2021-09-20 12:15:00,54.99,55.03,54.97,54.97,8291.0,46.6213,46.6553,46.6044,46.6044,8291.0
2021-09-20 12:20:00,54.98,55.01,54.95,54.95,7299.0,46.6129,46.6383,46.5874,46.5874,7299.0
2021-09-20 12:25:00,54.96,55.04,54.96,55.01,12684.0,46.5959,46.6637,46.5959,46.6383,12684.0
2021-09-20 12:30:00,54.99,55.09,54.96,55.02,8845.0,46.6213,46.7061,46.5959,46.6468,8845.0
2021-09-20 12:35:00,55.01,55.06,55.0,55.06,9841.0,46.6383,46.6807,46.6298,46.6807,9841.0
2021-09-20 12:40:00,55.05,55.07,55.02,55.06,9079.0,46.6722,46.6892,46.6468,46.6807,9079.0
2021-09-20 12:45:00,55.02,55.02,54.93,54.97,11621.0,46.6468,46.6468,46.5705,46.6044,11621.0
2021-09-20 12:50:00,54.96,54.97,54.86,54.89,17442.0,46.5959,46.6044,46.5111,46.5366,17442.0
2021-09-20 12:55:00,54.88,54.92,54.8,54.85,13963.0,46.5281,46.562,46.4603,46.5026,13963.0
2021-09-20 13:00:00,54.85,54.89,54.82,54.88,12183.0,46.5026,46.5366,46.4772,46.5281,12183.0
2021-09-20 13:05:00,54.88,54.88,54.8,54.83,7102.0,46.5281,46.5281,46.4603,46.4857,7102.0
2021-09-20 13:10:00,54.82,54.89,54.82,54.89,12255.0,46.4772,46.5366,46.4772,46.5366,12255.0
2021-09-20 13:15:00,54.88,54.93,54.85,54.92,10465.0,46.5281,46.5705,46.5026,46.562,10465.0
2021-09-20 13:20:00,54.93,54.94,54.91,54.93,7020.0,46.5705,46.579,46.5535,46.5705,7020.0
2021-09-20 13:25:00,54.94,55.01,54.94,55.01,9380.0,46.579,46.6383,46.579,46.6383,9380.0
2021-09-20 13:30:00,55.0,55.0,54.94,54.96,9313.0,46.6298,46.6298,46.579,46.5959,9313.0
2021-09-20 13:35:00,54.95,55.17,54.94,55.16,9715.0,46.5874,46.7739,46.579,46.7655,9715.0
2021-09-20 13:40:00,55.16,55.18,55.12,55.13,20596.0,46.7655,46.7824,46.7316,46.74,20596.0
2021-09-20 13:45:00,55.12,55.18,55.1,55.16,9830.0,46.7316,46.7824,46.7146,46.7655,9830.0
2021-09-20 13:50:00,55.17,55.19,55.14,55.14,5149.0,46.7739,46.7909,46.7485,46.7485,5149.0
2021-09-20 13:55:00,55.15,55.26,55.14,55.26,11121.0,46.757,46.8503,46.7485,46.8503,11121.0
2021-09-20 14:00:00,55.26,55.31,55.19,55.2,16922.0,46.8503,46.8926,46.7909,46.7994,16922.0
2021-09-20 14:05:00,55.19,55.22,55.1,55.12,10855.0,46.7909,46.8163,46.7146,46.7316,10855.0
2021-09-20 14:10:00,55.12,55.2,55.09,55.19,31400.0,46.7316,46.7994,46.7061,46.7909,31400.0
2021-09-20 14:15:00,55.19,55.23,55.14,55.21,11825.0,46.7909,46.8248,46.7485,46.8079,11825.0
2021-09-20 14:20:00,55.21,55.23,55.08,55.09,11380.0,46.8079,46.8248,46.6976,46.7061,11380.0
2021-09-20 14:25:00,55.09,55.17,55.08,55.14,10997.0,46.7061,46.7739,46.6976,46.7485,10997.0
2021-09-20 14:30:00,55.14,55.17,55.11,55.14,17266.0,46.7485,46.7739,46.7231,46.7485,17266.0
2021-09-20 14:35:00,55.14,55.14,55.04,55.11,27605.0,46.7485,46.7485,46.6637,46.7231,27605.0
2021-09-20 14:40:00,55.11,55.2,55.06,55.1,31943.0,46.7231,46.7994,46.6807,46.7146,31943.0
2021-09-20 14:45:00,55.09,55.18,55.08,55.16,10519.0,46.7061,46.7824,46.6976,46.7655,10519.0
2021-09-20 14:50:00,55.16,55.2,55.14,55.18,18761.0,46.7655,46.7994,46.7485,46.7824,18761.0
2021-09-20 14:55:00,55.18,55.26,55.13,55.22,23270.0,46.7824,46.8503,46.74,46.8163,23270.0
2021-09-20 15:00:00,55.21,55.28,55.19,55.23,18662.0,46.8079,46.8672,46.7909,46.8248,18662.0
2021-09-20 15:05:00,55.21,55.21,55.14,55.17,9136.0,46.8079,46.8079,46.7485,46.7739,9136.0
2021-09-20 15:10:00,55.18,55.23,55.13,55.17,18314.0,46.7824,46.8248,46.74,46.7739,18314.0
2021-09-20 15:15:00,55.16,55.2,55.14,55.2,14164.0,46.7655,46.7994,46.7485,46.7994,14164.0
2021-09-20 15:20:00,55.2,55.3,55.2,55.3,21361.0,46.7994,46.8842,46.7994,46.8842,21361.0
2021-09-20 15:25:00,55.3,55.45,55.28,55.45,24286.0,46.8842,47.0113,46.8672,47.0113,24286.0
2021-09-20 15:30:00,55.45,55.59,55.41,55.59,32937.0,47.0113,47.13,46.9774,47.13,32937.0
2021-09-20 15:35:00,55.6,55.68,55.57,55.57,24314.0,47.1385,47.2063,47.1131,47.1131,24314.0
2021-09-20 15:40:00,55.57,55.74,55.57,55.7,36964.0,47.1131,47.2572,47.1131,47.2233,36964.0
2021-09-20 15:45:00,55.71,55.83,55.71,55.78,51801.0,47.2318,47.3335,47.2318,47.2911,51801.0
2021-09-20 15:50:00,55.78,55.88,55.78,55.82,70878.0,47.2911,47.3759,47.2911,47.325,70878.0
2021-09-20 15:55:00,55.82,55.95,55.82,55.88,125066.0,47.325,47.4352,47.325,47.3759,125066.0
2021-09-21 09:30:00,56.14,56.2,55.78,55.78,30482.0,47.5963,47.6472,47.2911,47.2911,30482.0
2021-09-21 09:35:00,55.79,56.07,55.79,56.05,6071.0,47.2996,47.537,47.2996,47.52,6071.0
2021-09-21 09:40:00,55.99,56.0,55.73,55.83,7793.0,47.4692,47.4776,47.2487,47.3335,7793.0
2021-09-21 09:45:00,55.86,55.93,55.74,55.93,10606.0,47.3589,47.4183,47.2572,47.4183,10606.0
2021-09-21 09:50:00,55.92,55.93,55.72,55.75,5937.0,47.4098,47.4183,47.2402,47.2657,5937.0
2021-09-21 09:55:00,55.76,55.87,55.64,55.76,6005.0,47.2742,47.3674,47.1724,47.2742,6005.0
2021-09-21 10:00:00,55.81,55.83,55.72,55.82,10837.0,47.3166,47.3335,47.2402,47.325,10837.0
2021-09-21 10:05:00,55.8,55.8,55.58,55.63,16525.0,47.3081,47.3081,47.1216,47.1639,16525.0
2021-09-21 10:10:00,55.64,55.71,55.58,55.67,20387.0,47.1724,47.2318,47.1216,47.1979,20387.0
2021-09-21 10:15:00,55.66,55.74,55.53,55.57,11060.0,47.1894,47.2572,47.0792,47.1131,11060.0
2021-09-21 10:20:00,55.59,55.6,55.41,55.44,5461.0,47.13,47.1385,46.9774,47.0029,5461.0
2021-09-21 10:25:00,55.45,55.57,55.45,55.57,7853.0,47.0113,47.1131,47.0113,47.1131,7853.0
2021-09-21 10:30:00,55.54,55.58,55.33,55.35,9380.0,47.0876,47.1216,46.9096,46.9266,9380.0
2021-09-21 10:35:00,55.32,55.34,55.23,55.33,5250.0,46.9011,46.9181,46.8248,46.9096,5250.0
2021-09-21 10:40:00,55.34,55.36,55.24,55.24,11624.0,46.9181,46.935,46.8333,46.8333,11624.0
2021-09-21 10:45:00,55.22,55.24,55.1,55.14,16015.0,46.8163,46.8333,46.7146,46.7485,16015.0
2021-09-21 10:50:00,55.15,55.15,55.05,55.11,12569.0,46.757,46.757,46.6722,46.7231,12569.0
2021-09-21 10:55:00,55.14,55.15,55.07,55.11,5986.0,46.7485,46.757,46.6892,46.7231,5986.0
2021-09-21 11:00:00,55.09,55.21,55.05,55.19,15638.0,46.7061,46.8079,46.6722,46.7909,15638.0
2021-09-21 11:05:00,55.2,55.31,55.19,55.31,13306.0,46.7994,46.8926,46.7909,46.8926,13306.0
2021-09-21 11:10:00,55.3,55.3,55.2,55.24,4631.0,46.8842,46.8842,46.7994,46.8333,4631.0
2021-09-21 11:15:00,55.22,55.25,55.17,55.18,7497.0,46.8163,46.8418,46.7739,46.7824,7497.0
2021-09-21 11:20:00,55.14,55.18,55.11,55.13,6526.0,46.7485,46.7824,46.7231,46.74,6526.0
2021-09-21 11:25:00,55.13,55.22,55.13,55.16,6540.0,46.74,46.8163,46.74,46.7655,6540.0
2021-09-21 11:30:00,55.16,55.39,55.16,55.38,5630.0,46.7655,46.9605,46.7655,46.952,5630.0
2021-09-21 11:35:00,55.39,55.41,55.33,55.33,3920.0,46.9605,46.9774,46.9096,46.9096,3920.0
2021-09-21 11:40:00,55.34,55.42,55.32,55.4,5448.0,46.9181,46.9859,46.9011,46.9689,5448.0
2021-09-21 11:45:00,55.4,55.43,55.37,55.39,3959.0,46.9689,46.9944,46.9435,46.9605,3959.0
2021-09-21 11:50:00,55.4,55.45,55.39,55.43,6663.0,46.9689,47.0113,46.9605,46.9944,6663.0
2021-09-21 11:55:00,55.44,55.44,55.36,55.36,5715.0,47.0029,47.0029,46.935,46.935,5715.0
2021-09-21 12:00:00,55.38,55.48,55.37,55.45,5431.0,46.952,47.0368,46.9435,47.0113,5431.0
2021-09-21 12:05:00,55.43,55.52,55.4,55.52,3949.0,46.9944,47.0707,46.9689,47.0707,3949.0
2021-09-21 12:10:00,55.53,55.6,55.53,55.58,3269.0,47.0792,47.1385,47.0792,47.1216,3269.0
2021-09-21 12:15:00,55.57,55.64,55.54,55.57,6727.0,47.1131,47.1724,47.0876,47.1131,6727.0
2021-09-21 12:20:00,55.57,55.63,55.57,55.59,8148.0,47.1131,47.1639,47.1131,47.13,8148.0
2021-09-21 12:25:00,55.58,55.62,55.56,55.61,9988.0,47.1216,47.1555,47.1046,47.147,9988.0
2021-09-21 12:30:00,55.62,55.69,55.6,55.69,7001.0,47.1555,47.2148,47.1385,47.2148,7001.0
2021-09-21 12:35:00,55.68,55.69,55.61,55.63,6480.0,47.2063,47.2148,47.147,47.1639,6480.0
2021-09-21 12:40:00,55.6,55.63,55.59,55.62,4300.0,47.1385,47.1639,47.13,47.1555,4300.0
2021-09-21 12:45:00,55.59,55.67,55.59,55.64,3848.0,47.13,47.1979,47.13,47.1724,3848.0
2021-09-21 12:50:00,55.64,55.64,55.5,55.52,7040.0,47.1724,47.1724,47.0537,47.0707,7040.0
2021-09-21 12:55:00,55.55,55.59,55.54,55.54,3422.0,47.0961,47.13,47.0876,47.0876,3422.0
2021-09-21 13:00:00,55.55,55.6,55.47,55.49,7851.0,47.0961,47.1385,47.0283,47.0452,7851.0
2021-09-21 13:05:00,55.51,55.56,55.5,55.52,5664.0,47.0622,47.1046,47.0537,47.0707,5664.0
2021-09-21 13:10:00,55.49,55.51,55.47,55.49,7950.0,47.0452,47.0622,47.0283,47.0452,7950.0
2021-09-21 13:15:00,55.5,55.54,55.5,55.54,2943.0,47.0537,47.0876,47.0537,47.0876,2943.0
2021-09-21 13:20:00,55.54,55.55,55.42,55.42,7527.0,47.0876,47.0961,46.9859,46.9859,7527.0
2021-09-21 13:25:00,55.42,55.43,55.33,55.35,16944.0,46.9859,46.9944,46.9096,46.9266,16944.0
2021-09-21 13:30:00,55.35,55.36,55.32,55.34,4467.0,46.9266,46.935,46.9011,46.9181,4467.0
2021-09-21 13:35:00,55.34,55.39,55.33,55.39,8100.0,46.9181,46.9605,46.9096,46.9605,8100.0
2021-09-21 13:40:00,55.4,55.4,55.3,55.37,18838.0,46.9689,46.9689,46.8842,46.9435,18838.0
2021-09-21 13:45:00,55.36,55.39,55.3,55.31,26405.0,46.935,46.9605,46.8842,46.8926,26405.0
2021-09-21 13:50:00,55.33,55.34,55.24,55.26,20196.0,46.9096,46.9181,46.8333,46.8503,20196.0
2021-09-21 13:55:00,55.25,55.31,55.22,55.31,18309.0,46.8418,46.8926,46.8163,46.8926,18309.0
2021-09-21 14:00:00,55.29,55.34,55.28,55.32,11839.0,46.8757,46.9181,46.8672,46.9011,11839.0
2021-09-21 14:05:00,55.32,55.32,55.25,55.27,7494.0,46.9011,46.9011,46.8418,46.8587,7494.0
2021-09-21 14:10:00,55.27,55.28,55.23,55.25,13341.0,46.8587,46.8672,46.8248,46.8418,13341.0
2021-09-21 14:15:00,55.25,55.25,55.22,55.23,11602.0,46.8418,46.8418,46.8163,46.8248,11602.0
2021-09-21 14:20:00,55.23,55.23,55.13,55.15,10270.0,46.8248,46.8248,46.74,46.757,10270.0
2021-09-21 14:25:00,55.14,55.14,55.05,55.06,19167.0,46.7485,46.7485,46.6722,46.6807,19167.0
2021-09-21 14:30:00,55.07,55.2,55.07,55.2,9574.0,46.6892,46.7994,46.6892,46.7994,9574.0
2021-09-21 14:35:00,55.19,55.22,55.14,55.17,5289.0,46.7909,46.8163,46.7485,46.7739,5289.0
2021-09-21 14:40:00,55.19,55.23,55.19,55.21,4542.0,46.7909,46.8248,46.7909,46.8079,4542.0
2021-09-21 14:45:00,55.2,55.22,55.17,55.2,9788.0,46.7994,46.8163,46.7739,46.7994,9788.0
2021-09-21 14:50:00,55.2,55.32,55.2,55.27,12244.0,46.7994,46.9011,46.7994,46.8587,12244.0
2021-09-21 14:55:00,55.26,55.27,55.17,55.21,31066.0,46.8503,46.8587,46.7739,46.8079,31066.0
2021-09-21 15:00:00,55.2,55.33,55.2,55.26,35814.0,46.7994,46.9096,46.7994,46.8503,35814.0
2021-09-21 15:05:00,55.26,55.26,55.18,55.19,11491.0,46.8503,46.8503,46.7824,46.7909,11491.0
2021-09-21 15:10:00,55.19,55.19,55.11,55.19,12618.0,46.7909,46.7909,46.7231,46.7909,12618.0
2021-09-21 15:15:00,55.2,55.27,55.17,55.17,11507.0,46.7994,46.8587,46.7739,46.7739,11507.0
2021-09-21 15:20:00,55.16,55.26,55.16,55.21,10154.0,46.7655,46.8503,46.7655,46.8079,10154.0
2021-09-21 15:25:00,55.21,55.27,55.2,55.27,17034.0,46.8079,46.8587,46.7994,46.8587,17034.0
2021-09-21 15:30:00,55.27,55.35,55.27,55.31,18784.0,46.8587,46.9266,46.8587,46.8926,18784.0
2021-09-21 15:35:00,55.32,55.4,55.27,55.34,41819.0,46.9011,46.9689,46.8587,46.9181,41819.0
2021-09-21 15:40:00,55.34,55.41,55.3,55.38,23942.0,46.9181,46.9774,46.8842,46.952,23942.0
2021-09-21 15:45:00,55.39,55.39,55.29,55.33,28582.0,46.9605,46.9605,46.8757,46.9096,28582.0
2021-09-21 15:50:00,55.33,55.39,55.28,55.29,49711.0,46.9096,46.9605,46.8672,46.8757,49711.0
2021-09-21 15:55:00,55.28,55.32,55.21,55.21,127388.0,46.8672,46.9011,46.8079,46.8079,127388.0
2021-09-22 09:30:00,55.74,55.91,55.68,55.68,21260.0,47.2572,47.4013,47.2063,47.2063,21260.0
2021-09-22 09:35:00,55.7,55.78,55.65,55.76,10422.0,47.2233,47.2911,47.1809,47.2742,10422.0
2021-09-22 09:40:00,55.71,55.83,55.65,55.83,6510.0,47.2318,47.3335,47.1809,47.3335,6510.0
2021-09-22 09:45:00,55.81,55.9,55.72,55.73,10305.0,47.3166,47.3929,47.2402,47.2487,10305.0
2021-09-22 09:50:00,55.73,55.82,55.73,55.8,6245.0,47.2487,47.325,47.2487,47.3081,6245.0
2021-09-22 09:55:00,55.9,56.06,55.9,56.06,9734.0,47.3929,47.5285,47.3929,47.5285,9734.0
2021-09-22 10:00:00,56.03,56.07,55.97,56.03,5444.0,47.5031,47.537,47.4522,47.5031,5444.0
2021-09-22 10:05:00,56.04,56.13,56.03,56.09,9032.0,47.5115,47.5879,47.5031,47.5539,9032.0
2021-09-22 10:10:00,56.1,56.1,55.96,56.02,12027.0,47.5624,47.5624,47.4437,47.4946,12027.0
2021-09-22 10:15:00,56.04,56.14,56.04,56.12,6079.0,47.5115,47.5963,47.5115,47.5794,6079.0
2021-09-22 10:20:00,56.11,56.15,56.02,56.1,8293.0,47.5709,47.6048,47.4946,47.5624,8293.0
2021-09-22 10:25:00,56.12,56.12,56.01,56.01,12827.0,47.5794,47.5794,47.4861,47.4861,12827.0
2021-09-22 10:30:00,56.01,56.09,56.0,56.05,8655.0,47.4861,47.5539,47.4776,47.52,8655.0
2021-09-22 10:35:00,56.05,56.11,56.05,56.09,8183.0,47.52,47.5709,47.52,47.5539,8183.0
2021-09-22 10:40:00,56.1,56.15,56.06,56.08,11100.0,47.5624,47.6048,47.5285,47.5455,11100.0
2021-09-22 10:45:00,56.08,56.09,55.99,56.04,8510.0,47.5455,47.5539,47.4692,47.5115,8510.0
2021-09-22 10:50:00,56.06,56.09,55.99,56.02,9019.0,47.5285,47.5539,47.4692,47.4946,9019.0
2021-09-22 10:55:00,56.02,56.07,56.0,56.06,5945.0,47.4946,47.537,47.4776,47.5285,5945.0
2021-09-22 11:00:00,56.06,56.11,56.05,56.07,6763.0,47.5285,47.5709,47.52,47.537,6763.0
2021-09-22 11:05:00,56.08,56.1,56.03,56.06,6288.0,47.5455,47.5624,47.5031,47.5285,6288.0
2021-09-22 11:10:00,56.08,56.17,56.08,56.15,7817.0,47.5455,47.6218,47.5455,47.6048,7817.0
2021-09-22 11:15:00,56.16,56.24,56.15,56.21,26819.0,47.6133,47.6811,47.6048,47.6557,26819.0
2021-09-22 11:20:00,56.19,56.24,56.15,56.22,13273.0,47.6387,47.6811,47.6048,47.6642,13273.0
2021-09-22 11:25:00,56.22,56.23,56.15,56.22,14141.0,47.6642,47.6726,47.6048,47.6642,14141.0
2021-09-22 11:30:00,56.23,56.29,56.23,56.26,6603.0,47.6726,47.7235,47.6726,47.6981,6603.0
2021-09-22 11:35:00,56.28,56.33,56.25,56.25,5160.0,47.715,47.7574,47.6896,47.6896,5160.0
2021-09-22 11:40:00,56.27,56.3,56.22,56.28,5923.0,47.7065,47.732,47.6642,47.715,5923.0
2021-09-22 11:45:00,56.28,56.3,56.19,56.19,8654.0,47.715,47.732,47.6387,47.6387,8654.0
2021-09-22 11:50:00,56.2,56.26,56.07,56.15,49914.0,47.6472,47.6981,47.537,47.6048,49914.0
2021-09-22 11:55:00,56.17,56.21,56.14,56.2,22419.0,47.6218,47.6557,47.5963,47.6472,22419.0
2021-09-22 12:00:00,56.2,56.22,56.17,56.22,9020.0,47.6472,47.6642,47.6218,47.6642,9020.0
2021-09-22 12:05:00,56.21,56.21,56.13,56.17,10622.0,47.6557,47.6557,47.5879,47.6218,10622.0
2021-09-22 12:10:00,56.17,56.2,56.15,56.18,10963.0,47.6218,47.6472,47.6048,47.6302,10963.0
2021-09-22 12:15:00,56.17,56.21,56.16,56.21,11087.0,47.6218,47.6557,47.6133,47.6557,11087.0
2021-09-22 12:20:00,56.21,56.23,56.18,56.2,7546.0,47.6557,47.6726,47.6302,47.6472,7546.0
2021-09-22 12:25:00,56.2,56.23,56.18,56.18,8065.0,47.6472,47.6726,47.6302,47.6302,8065.0
2021-09-22 12:30:00,56.19,56.23,56.19,56.2,10199.0,47.6387,47.6726,47.6387,47.6472,10199.0
2021-09-22 12:35:00,56.21,56.26,56.2,56.24,18343.0,47.6557,47.6981,47.6472,47.6811,18343.0
2021-09-22 12:40:00,56.22,56.22,56.17,56.18,13991.0,47.6642,47.6642,47.6218,47.6302,13991.0
2021-09-22 12:45:00,56.21,56.23,56.2,56.21,6117.0,47.6557,47.6726,47.6472,47.6557,6117.0
2021-09-22 12:50:00,56.21,56.23,56.14,56.16,3958.0,47.6557,47.6726,47.5963,47.6133,3958.0
2021-09-22 12:55:00,56.14,56.16,56.12,56.12,4605.0,47.5963,47.6133,47.5794,47.5794,4605.0
2021-09-22 13:00:00,56.12,56.15,56.07,56.09,6134.0,47.5794,47.6048,47.537,47.5539,6134.0
2021-09-22 13:05:00,56.08,56.12,56.08,56.09,4632.0,47.5455,47.5794,47.5455,47.5539,4632.0
2021-09-22 13:10:00,56.1,56.11,56.08,56.09,9755.0,47.5624,47.5709,47.5455,47.5539,9755.0
2021-09-22 13:15:00,56.08,56.13,56.06,56.12,3111.0,47.5455,47.5879,47.5285,47.5794,3111.0
2021-09-22 13:20:00,56.12,56.16,56.12,56.15,8178.0,47.5794,47.6133,47.5794,47.6048,8178.0
2021-09-22 13:25:00,56.15,56.21,56.14,56.16,14829.0,47.6048,47.6557,47.5963,47.6133,14829.0
2021-09-22 13:30:00,56.16,56.26,56.16,56.25,5537.0,47.6133,47.6981,47.6133,47.6896,5537.0
2021-09-22 13:35:00,56.24,56.26,56.21,56.24,21361.0,47.6811,47.6981,47.6557,47.6811,21361.0
2021-09-22 13:40:00,56.23,56.31,56.23,56.28,10724.0,47.6726,47.7405,47.6726,47.715,10724.0
2021-09-22 13:45:00,56.29,56.3,56.26,56.28,7602.0,47.7235,47.732,47.6981,47.715,7602.0
2021-09-22 13:50:00,56.28,56.28,56.21,56.26,46985.0,47.715,47.715,47.6557,47.6981,46985.0
2021-09-22 13:55:00,56.27,56.28,56.23,56.24,5512.0,47.7065,47.715,47.6726,47.6811,5512.0
2021-09-22 14:00:00,56.23,56.39,56.14,56.39,11944.0,47.6726,47.8083,47.5963,47.8083,11944.0
2021-09-22 14:05:00,56.4,56.41,56.27,56.36,5922.0,47.8168,47.8252,47.7065,47.7828,5922.0
2021-09-22 14:10:00,56.35,56.45,56.34,56.45,17988.0,47.7744,47.8592,47.7659,47.8592,17988.0
2021-09-22 14:15:00,56.44,56.5,56.43,56.43,10034.0,47.8507,47.9015,47.8422,47.8422,10034.0
2021-09-22 14:20:00,56.42,56.47,56.35,56.38,27938.0,47.8337,47.8761,47.7744,47.7998,27938.0
2021-09-22 14:25:00,56.37,56.49,56.37,56.49,9598.0,47.7913,47.8931,47.7913,47.8931,9598.0
2021-09-22 14:30:00,56.48,56.57,56.41,56.57,28212.0,47.8846,47.9609,47.8252,47.9609,28212.0
2021-09-22 14:35:00,56.56,56.61,56.47,56.47,32254.0,47.9524,47.9948,47.8761,47.8761,32254.0
2021-09-22 14:40:00,56.44,56.44,56.32,56.4,22323.0,47.8507,47.8507,47.7489,47.8168,22323.0
2021-09-22 14:45:00,56.4,56.45,56.3,56.32,40492.0,47.8168,47.8592,47.732,47.7489,40492.0
2021-09-22 14:50:00,56.29,56.48,56.24,56.42,10883.0,47.7235,47.8846,47.6811,47.8337,10883.0
2021-09-22 14:55:00,56.43,56.44,56.36,56.4,19527.0,47.8422,47.8507,47.7828,47.8168,19527.0
2021-09-22 15:00:00,56.4,56.47,56.37,56.46,37030.0,47.8168,47.8761,47.7913,47.8676,37030.0
2021-09-22 15:05:00,56.45,56.49,56.37,56.48,19338.0,47.8592,47.8931,47.7913,47.8846,19338.0
2021-09-22 15:10:00,56.46,56.55,56.46,56.53,18250.0,47.8676,47.9439,47.8676,47.927,18250.0
2021-09-22 15:15:00,56.52,56.56,56.49,56.56,17112.0,47.9185,47.9524,47.8931,47.9524,17112.0
2021-09-22 15:20:00,56.56,56.57,56.5,56.55,19896.0,47.9524,47.9609,47.9015,47.9439,19896.0
2021-09-22 15:25:00,56.55,56.56,56.46,56.5,29615.0,47.9439,47.9524,47.8676,47.9015,29615.0
2021-09-22 15:30:00,56.51,56.52,56.37,56.43,28366.0,47.91,47.9185,47.7913,47.8422,28366.0
2021-09-22 15:35:00,56.42,56.5,56.39,56.48,25594.0,47.8337,47.9015,47.8083,47.8846,25594.0
2021-09-22 15:40:00,56.47,56.47,56.32,56.33,93410.0,47.8761,47.8761,47.7489,47.7574,93410.0
2021-09-22 15:45:00,56.33,56.34,56.21,56.21,28414.0,47.7574,47.7659,47.6557,47.6557,28414.0
2021-09-22 15:50:00,56.21,56.24,56.13,56.2,56754.0,47.6557,47.6811,47.5879,47.6472,56754.0
2021-09-22 15:55:00,56.2,56.25,56.12,56.13,135824.0,47.6472,47.6896,47.5794,47.5879,135824.0
2021-09-23 09:30:00,56.59,56.81,56.46,56.74,28258.0,47.9778,48.1644,47.8676,48.105,28258.0
2021-09-23 09:35:00,56.78,56.95,56.75,56.94,5507.0,48.1389,48.2831,48.1135,48.2746,5507.0
2021-09-23 09:40:00,56.95,56.97,56.73,56.75,15811.0,48.2831,48.3,48.0965,48.1135,15811.0
2021-09-23 09:45:00,56.78,56.91,56.78,56.81,3650.0,48.1389,48.2491,48.1389,48.1644,3650.0
2021-09-23 09:50:00,56.78,56.82,56.66,56.76,6638.0,48.1389,48.1728,48.0372,48.122,6638.0
2021-09-23 09:55:00,56.78,56.89,56.78,56.89,3162.0,48.1389,48.2322,48.1389,48.2322,3162.0
2021-09-23 10:00:00,56.92,56.98,56.81,56.81,16332.0,48.2576,48.3085,48.1644,48.1644,16332.0
2021-09-23 10:05:00,56.82,56.93,56.81,56.84,9414.0,48.1728,48.2661,48.1644,48.1898,9414.0
2021-09-23 10:10:00,56.85,56.97,56.83,56.94,11012.0,48.1983,48.3,48.1813,48.2746,11012.0
2021-09-23 10:15:00,56.96,56.97,56.85,56.9,9064.0,48.2915,48.3,48.1983,48.2407,9064.0
2021-09-23 10:20:00,56.9,56.97,56.9,56.97,7741.0,48.2407,48.3,48.2407,48.3,7741.0
2021-09-23 10:25:00,56.97,57.06,56.96,57.02,7545.0,48.3,48.3763,48.2915,48.3424,7545.0
2021-09-23 10:30:00,57.02,57.04,56.93,57.0,5662.0,48.3424,48.3594,48.2661,48.3255,5662.0
2021-09-23 10:35:00,57.0,57.0,56.87,56.94,8968.0,48.3255,48.3255,48.2152,48.2746,8968.0
2021-09-23 10:40:00,56.98,57.07,56.95,57.06,10524.0,48.3085,48.3848,48.2831,48.3763,10524.0
2021-09-23 10:45:00,57.06,57.09,57.01,57.05,7664.0,48.3763,48.4018,48.3339,48.3678,7664.0
2021-09-23 10:50:00,57.03,57.18,57.03,57.17,9382.0,48.3509,48.4781,48.3509,48.4696,9382.0
2021-09-23 10:55:00,57.14,57.19,57.08,57.19,5978.0,48.4441,48.4865,48.3933,48.4865,5978.0
2021-09-23 11:00:00,57.16,57.19,57.14,57.14,8049.0,48.4611,48.4865,48.4441,48.4441,8049.0
2021-09-23 11:05:00,57.14,57.26,57.14,57.24,11311.0,48.4441,48.5459,48.4441,48.5289,11311.0
2021-09-23 11:10:00,57.22,57.25,57.17,57.18,5692.0,48.512,48.5374,48.4696,48.4781,5692.0
2021-09-23 11:15:00,57.2,57.2,57.15,57.19,5504.0,48.495,48.495,48.4526,48.4865,5504.0
2021-09-23 11:20:00,57.18,57.2,57.16,57.2,6142.0,48.4781,48.495,48.4611,48.495,6142.0
2021-09-23 11:25:00,57.21,57.27,57.16,57.21,6600.0,48.5035,48.5544,48.4611,48.5035,6600.0
2021-09-23 11:30:00,57.21,57.26,57.19,57.23,31634.0,48.5035,48.5459,48.4865,48.5204,31634.0
2021-09-23 11:35:00,57.21,57.27,57.21,57.25,6162.0,48.5035,48.5544,48.5035,48.5374,6162.0
2021-09-23 11:40:00,57.24,57.33,57.22,57.33,4294.0,48.5289,48.6052,48.512,48.6052,4294.0
2021-09-23 11:45:00,57.33,57.34,57.3,57.34,7237.0,48.6052,48.6137,48.5798,48.6137,7237.0
2021-09-23 11:50:00,57.34,57.36,57.32,57.35,7723.0,48.6137,48.6307,48.5968,48.6222,7723.0
2021-09-23 11:55:00,57.36,57.37,57.34,57.37,9091.0,48.6307,48.6391,48.6137,48.6391,9091.0
2021-09-23 12:00:00,57.37,57.41,57.33,57.4,7787.0,48.6391,48.6731,48.6052,48.6646,7787.0
2021-09-23 12:05:00,57.41,57.41,57.37,57.39,4778.0,48.6731,48.6731,48.6391,48.6561,4778.0
2021-09-23 12:10:00,57.41,57.44,57.39,57.4,9434.0,48.6731,48.6985,48.6561,48.6646,9434.0
2021-09-23 12:15:00,57.41,57.41,57.35,57.35,3160.0,48.6731,48.6731,48.6222,48.6222,3160.0
2021-09-23 12:20:00,57.35,57.4,57.35,57.37,3141.0,48.6222,48.6646,48.6222,48.6391,3141.0
2021-09-23 12:25:00,57.36,57.44,57.35,57.44,6637.0,48.6307,48.6985,48.6222,48.6985,6637.0
2021-09-23 12:30:00,57.43,57.5,57.43,57.47,30297.0,48.69,48.7494,48.69,48.7239,30297.0
2021-09-23 12:35:00,57.47,57.52,57.47,57.48,4459.0,48.7239,48.7663,48.7239,48.7324,4459.0
2021-09-23 12:40:00,57.5,57.57,57.49,57.52,17635.0,48.7494,48.8087,48.7409,48.7663,17635.0
2021-09-23 12:45:00,57.52,57.56,57.5,57.52,3587.0,48.7663,48.8002,48.7494,48.7663,3587.0
2021-09-23 12:50:00,57.51,57.58,57.5,57.56,10217.0,48.7578,48.8172,48.7494,48.8002,10217.0
2021-09-23 12:55:00,57.56,57.58,57.54,57.57,3379.0,48.8002,48.8172,48.7833,48.8087,3379.0
2021-09-23 13:00:00,57.57,57.59,57.55,57.59,5667.0,48.8087,48.8257,48.7917,48.8257,5667.0
2021-09-23 13:05:00,57.59,57.66,57.59,57.65,6546.0,48.8257,48.885,48.8257,48.8765,6546.0
2021-09-23 13:10:00,57.64,57.66,57.59,57.63,20068.0,48.8681,48.885,48.8257,48.8596,20068.0
2021-09-23 13:15:00,57.64,57.64,57.6,57.61,7377.0,48.8681,48.8681,48.8341,48.8426,7377.0
2021-09-23 13:20:00,57.63,57.63,57.55,57.56,8214.0,48.8596,48.8596,48.7917,48.8002,8214.0
2021-09-23 13:25:00,57.56,57.58,57.55,57.57,7599.0,48.8002,48.8172,48.7917,48.8087,7599.0
2021-09-23 13:30:00,57.57,57.61,57.57,57.6,18992.0,48.8087,48.8426,48.8087,48.8341,18992.0
2021-09-23 13:35:00,57.6,57.63,57.56,57.62,11699.0,48.8341,48.8596,48.8002,48.8511,11699.0
2021-09-23 13:40:00,57.63,57.64,57.57,57.6,14766.0,48.8596,48.8681,48.8087,48.8341,14766.0
2021-09-23 13:45:00,57.61,57.62,57.58,57.61,21287.0,48.8426,48.8511,48.8172,48.8426,21287.0
2021-09-23 13:50:00,57.61,57.65,57.6,57.65,6594.0,48.8426,48.8765,48.8341,48.8765,6594.0
2021-09-23 13:55:00,57.64,57.65,57.62,57.64,3329.0,48.8681,48.8765,48.8511,48.8681,3329.0
2021-09-23 14:00:00,57.63,57.64,57.61,57.62,4007.0,48.8596,48.8681,48.8426,48.8511,4007.0
2021-09-23 14:05:00,57.62,57.64,57.52,57.52,6028.0,48.8511,48.8681,48.7663,48.7663,6028.0
2021-09-23 14:10:00,57.51,57.51,57.47,57.47,5497.0,48.7578,48.7578,48.7239,48.7239,5497.0
2021-09-23 14:15:00,57.48,57.56,57.44,57.56,33703.0,48.7324,48.8002,48.6985,48.8002,33703.0
2021-09-23 14:20:00,57.56,57.58,57.53,57.54,24271.0,48.8002,48.8172,48.7748,48.7833,24271.0
2021-09-23 14:25:00,57.52,57.57,57.51,57.51,5494.0,48.7663,48.8087,48.7578,48.7578,5494.0
2021-09-23 14:30:00,57.52,57.53,57.41,57.41,5913.0,48.7663,48.7748,48.6731,48.6731,5913.0
2021-09-23 14:35:00,57.42,57.43,57.35,57.36,10909.0,48.6815,48.69,48.6222,48.6307,10909.0
2021-09-23 14:40:00,57.34,57.35,57.28,57.28,3197.0,48.6137,48.6222,48.5628,48.5628,3197.0
2021-09-23 14:45:00,57.29,57.31,57.23,57.25,11238.0,48.5713,48.5883,48.5204,48.5374,11238.0
2021-09-23 14:50:00,57.23,57.24,57.17,57.22,12985.0,48.5204,48.5289,48.4696,48.512,12985.0
2021-09-23 14:55:00,57.22,57.25,57.21,57.22,11761.0,48.512,48.5374,48.5035,48.512,11761.0
2021-09-23 15:00:00,57.24,57.26,57.19,57.23,6839.0,48.5289,48.5459,48.4865,48.5204,6839.0
2021-09-23 15:05:00,57.24,57.25,57.18,57.18,10438.0,48.5289,48.5374,48.4781,48.4781,10438.0
2021-09-23 15:10:00,57.17,57.17,57.09,57.1,11624.0,48.4696,48.4696,48.4018,48.4102,11624.0
2021-09-23 15:15:00,57.1,57.14,57.06,57.07,15529.0,48.4102,48.4441,48.3763,48.3848,15529.0
2021-09-23 15:20:00,57.08,57.17,57.07,57.17,13270.0,48.3933,48.4696,48.3848,48.4696,13270.0
2021-09-23 15:25:00,57.18,57.18,57.14,57.14,7513.0,48.4781,48.4781,48.4441,48.4441,7513.0
2021-09-23 15:30:00,57.14,57.15,57.09,57.13,17631.0,48.4441,48.4526,48.4018,48.4357,17631.0
2021-09-23 15:35:00,57.13,57.13,57.02,57.05,10317.0,48.4357,48.4357,48.3424,48.3678,10317.0
2021-09-23 15:40:00,57.05,57.11,57.03,57.06,26321.0,48.3678,48.4187,48.3509,48.3763,26321.0
2021-09-23 15:45:00,57.06,57.08,56.98,57.05,33770.0,48.3763,48.3933,48.3085,48.3678,33770.0
2021-09-23 15:50:00,57.04,57.07,57.01,57.05,44429.0,48.3594,48.3848,48.3339,48.3678,44429.0
2021-09-23 15:55:00,57.05,57.15,57.01,57.09,121014.0,48.3678,48.4526,48.3339,48.4018,121014.0
2021-09-24 09:30:00,57.1,57.21,56.81,57.21,13653.0,48.4102,48.5035,48.1644,48.5035,13653.0
2021-09-24 09:35:00,57.23,57.31,57.19,57.21,16266.0,48.5204,48.5883,48.4865,48.5035,16266.0
2021-09-24 09:40:00,57.25,57.45,57.25,57.4,13685.0,48.5374,48.707,48.5374,48.6646,13685.0
2021-09-24 09:45:00,57.43,57.48,57.2,57.26,7563.0,48.69,48.7324,48.495,48.5459,7563.0
2021-09-24 09:50:00,57.26,57.42,57.26,57.37,5076.0,48.5459,48.6815,48.5459,48.6391,5076.0
2021-09-24 09:55:00,57.38,57.53,57.38,57.53,6322.0,48.6476,48.7748,48.6476,48.7748,6322.0
2021-09-24 10:00:00,57.61,57.62,57.55,57.55,8646.0,48.8426,48.8511,48.7917,48.7917,8646.0
2021-09-24 10:05:00,57.57,57.61,57.53,57.53,9272.0,48.8087,48.8426,48.7748,48.7748,9272.0
2021-09-24 10:10:00,57.54,57.58,57.49,57.53,5320.0,48.7833,48.8172,48.7409,48.7748,5320.0
2021-09-24 10:15:00,57.52,57.58,57.44,57.49,4871.0,48.7663,48.8172,48.6985,48.7409,4871.0
2021-09-24 10:20:00,57.49,57.55,57.46,57.48,10594.0,48.7409,48.7917,48.7154,48.7324,10594.0
2021-09-24 10:25:00,57.5,57.52,57.48,57.51,5988.0,48.7494,48.7663,48.7324,48.7578,5988.0
2021-09-24 10:30:00,57.52,57.54,57.46,57.51,8139.0,48.7663,48.7833,48.7154,48.7578,8139.0
2021-09-24 10:35:00,57.51,57.53,57.45,57.46,6662.0,48.7578,48.7748,48.707,48.7154,6662.0
2021-09-24 10:40:00,57.46,57.51,57.43,57.47,7680.0,48.7154,48.7578,48.69,48.7239,7680.0
2021-09-24 10:45:00,57.48,57.59,57.43,57.55,8204.0,48.7324,48.8257,48.69,48.7917,8204.0
2021-09-24 10:50:00,57.55,57.55,57.43,57.45,4561.0,48.7917,48.7917,48.69,48.707,4561.0
2021-09-24 10:55:00,57.46,57.57,57.45,57.57,7521.0,48.7154,48.8087,48.707,48.8087,7521.0
2021-09-24 11:00:00,57.55,57.65,57.55,57.64,11136.0,48.7917,48.8765,48.7917,48.8681,11136.0
2021-09-24 11:05:00,57.64,57.7,57.64,57.7,8744.0,48.8681,48.9189,48.8681,48.9189,8744.0
2021-09-24 11:10:00,57.68,57.68,57.54,57.54,12521.0,48.902,48.902,48.7833,48.7833,12521.0
2021-09-24 11:15:00,57.53,57.62,57.53,57.6,8708.0,48.7748,48.8511,48.7748,48.8341,8708.0
2021-09-24 11:20:00,57.61,57.62,57.56,57.56,6943.0,48.8426,48.8511,48.8002,48.8002,6943.0
2021-09-24 11:25:00,57.56,57.59,57.56,57.59,8027.0,48.8002,48.8257,48.8002,48.8257,8027.0
2021-09-24 11:30:00,57.59,57.63,57.57,57.63,9753.0,48.8257,48.8596,48.8087,48.8596,9753.0
2021-09-24 11:35:00,57.63,57.63,57.58,57.61,9487.0,48.8596,48.8596,48.8172,48.8426,9487.0
2021-09-24 11:40:00,57.64,57.64,57.56,57.58,11545.0,48.8681,48.8681,48.8002,48.8172,11545.0
2021-09-24 11:45:00,57.59,57.61,57.56,57.57,16352.0,48.8257,48.8426,48.8002,48.8087,16352.0
2021-09-24 11:50:00,57.57,57.62,57.56,57.62,6690.0,48.8087,48.8511,48.8002,48.8511,6690.0
2021-09-24 11:55:00,57.61,57.61,57.57,57.57,4622.0,48.8426,48.8426,48.8087,48.8087,4622.0
2021-09-24 12:00:00,57.56,57.58,57.51,57.51,8287.0,48.8002,48.8172,48.7578,48.7578,8287.0
2021-09-24 12:05:00,57.52,57.53,57.49,57.51,9787.0,48.7663,48.7748,48.7409,48.7578,9787.0
2021-09-24 12:10:00,57.5,57.5,57.41,57.41,13192.0,48.7494,48.7494,48.6731,48.6731,13192.0
2021-09-24 12:15:00,57.41,57.49,57.41,57.45,14409.0,48.6731,48.7409,48.6731,48.707,14409.0
2021-09-24 12:20:00,57.45,57.45,57.39,57.39,8376.0,48.707,48.707,48.6561,48.6561,8376.0
2021-09-24 12:25:00,57.4,57.42,57.35,57.35,6224.0,48.6646,48.6815,48.6222,48.6222,6224.0
2021-09-24 12:30:00,57.35,57.4,57.35,57.38,7031.0,48.6222,48.6646,48.6222,48.6476,7031.0
2021-09-24 12:35:00,57.39,57.44,57.38,57.38,5559.0,48.6561,48.6985,48.6476,48.6476,5559.0
2021-09-24 12:40:00,57.39,57.4,57.35,57.36,8497.0,48.6561,48.6646,48.6222,48.6307,8497.0
2021-09-24 12:45:00,57.36,57.38,57.32,57.36,10222.0,48.6307,48.6476,48.5968,48.6307,10222.0
2021-09-24 12:50:00,57.35,57.35,57.33,57.34,3259.0,48.6222,48.6222,48.6052,48.6137,3259.0
2021-09-24 12:55:00,57.34,57.34,57.27,57.32,10317.0,48.6137,48.6137,48.5544,48.5968,10317.0
2021-09-24 13:00:00,57.32,57.34,57.3,57.32,2050.0,48.5968,48.6137,48.5798,48.5968,2050.0
2021-09-24 13:05:00,57.3,57.32,57.27,57.27,4485.0,48.5798,48.5968,48.5544,48.5544,4485.0
2021-09-24 13:10:00,57.28,57.33,57.28,57.32,4375.0,48.5628,48.6052,48.5628,48.5968,4375.0
2021-09-24 13:15:00,57.33,57.33,57.29,57.31,3038.0,48.6052,48.6052,48.5713,48.5883,3038.0
2021-09-24 13:20:00,57.32,57.32,57.26,57.27,3846.0,48.5968,48.5968,48.5459,48.5544,3846.0
2021-09-24 13:25:00,57.27,57.28,57.26,57.27,3790.0,48.5544,48.5628,48.5459,48.5544,3790.0
2021-09-24 13:30:00,57.27,57.28,57.24,57.26,5129.0,48.5544,48.5628,48.5289,48.5459,5129.0
2021-09-24 13:35:00,57.27,57.27,57.25,57.26,3364.0,48.5544,48.5544,48.5374,48.5459,3364.0
2021-09-24 13:40:00,57.26,57.28,57.25,57.27,6980.0,48.5459,48.5628,48.5374,48.5544,6980.0
2021-09-24 13:45:00,57.27,57.32,57.26,57.28,21336.0,48.5544,48.5968,48.5459,48.5628,21336.0
2021-09-24 13:50:00,57.29,57.32,57.27,57.29,12012.0,48.5713,48.5968,48.5544,48.5713,12012.0
2021-09-24 13:55:00,57.29,57.31,57.27,57.28,13393.0,48.5713,48.5883,48.5544,48.5628,13393.0
2021-09-24 14:00:00,57.28,57.29,57.25,57.26,7870.0,48.5628,48.5713,48.5374,48.5459,7870.0
2021-09-24 14:05:00,57.27,57.29,57.21,57.21,5179.0,48.5544,48.5713,48.5035,48.5035,5179.0
2021-09-24 14:10:00,57.21,57.25,57.2,57.21,11697.0,48.5035,48.5374,48.495,48.5035,11697.0
2021-09-24 14:15:00,57.21,57.25,57.21,57.23,5946.0,48.5035,48.5374,48.5035,48.5204,5946.0
2021-09-24 14:20:00,57.24,57.29,57.24,57.27,8463.0,48.5289,48.5713,48.5289,48.5544,8463.0
2021-09-24 14:25:00,57.27,57.29,57.25,57.25,6473.0,48.5544,48.5713,48.5374,48.5374,6473.0
2021-09-24 14:30:00,57.25,57.27,57.24,57.25,5230.0,48.5374,48.5544,48.5289,48.5374,5230.0
2021-09-24 14:35:00,57.25,57.26,57.23,57.23,8568.0,48.5374,48.5459,48.5204,48.5204,8568.0
2021-09-24 14:40:00,57.24,57.29,57.23,57.25,7096.0,48.5289,48.5713,48.5204,48.5374,7096.0
2021-09-24 14:45:00,57.25,57.29,57.24,57.28,7244.0,48.5374,48.5713,48.5289,48.5628,7244.0
2021-09-24 14:50:00,57.28,57.29,57.27,57.29,8824.0,48.5628,48.5713,48.5544,48.5713,8824.0
2021-09-24 14:55:00,57.29,57.31,57.29,57.3,5207.0,48.5713,48.5883,48.5713,48.5798,5207.0
2021-09-24 15:00:00,57.3,57.3,57.23,57.23,7179.0,48.5798,48.5798,48.5204,48.5204,7179.0
2021-09-24 15:05:00,57.23,57.23,57.18,57.18,8227.0,48.5204,48.5204,48.4781,48.4781,8227.0
2021-09-24 15:10:00,57.18,57.2,57.14,57.2,10339.0,48.4781,48.495,48.4441,48.495,10339.0
2021-09-24 15:15:00,57.19,57.22,57.18,57.18,6373.0,48.4865,48.512,48.4781,48.4781,6373.0
2021-09-24 15:20:00,57.18,57.23,57.16,57.19,13461.0,48.4781,48.5204,48.4611,48.4865,13461.0
2021-09-24 15:25:00,57.19,57.2,57.12,57.13,9391.0,48.4865,48.495,48.4272,48.4357,9391.0
2021-09-24 15:30:00,57.13,57.17,57.12,57.12,14603.0,48.4357,48.4696,48.4272,48.4272,14603.0
2021-09-24 15:35:00,57.12,57.14,57.08,57.13,16013.0,48.4272,48.4441,48.3933,48.4357,16013.0
2021-09-24 15:40:00,57.13,57.2,57.12,57.17,17870.0,48.4357,48.495,48.4272,48.4696,17870.0
2021-09-24 15:45:00,57.17,57.22,57.17,57.22,15686.0,48.4696,48.512,48.4696,48.512,15686.0
2021-09-24 15:50:00,57.22,57.23,57.12,57.15,59230.0,48.512,48.5204,48.4272,48.4526,59230.0
2021-09-24 15:55:00,57.15,57.16,56.95,56.98,126484.0,48.4526,48.4611,48.2831,48.3085,126484.0
2021-09-27 09:30:00,56.8,57.1,56.8,57.0,55020.0,48.1559,48.4102,48.1559,48.3255,55020.0
2021-09-27 09:35:00,56.97,57.08,56.88,57.0,31917.0,48.3,48.3933,48.2237,48.3255,31917.0
2021-09-27 09:40:00,57.03,57.32,56.97,57.28,31387.0,48.3509,48.5968,48.3,48.5628,31387.0
2021-09-27 09:45:00,57.26,57.32,57.11,57.14,26952.0,48.5459,48.5968,48.4187,48.4441,26952.0
2021-09-27 09:50:00,57.15,57.37,57.09,57.35,12494.0,48.4526,48.6391,48.4018,48.6222,12494.0
2021-09-27 09:55:00,57.39,57.45,57.32,57.34,8223.0,48.6561,48.707,48.5968,48.6137,8223.0
2021-09-27 10:00:00,57.34,57.5,57.31,57.48,26121.0,48.6137,48.7494,48.5883,48.7324,26121.0
2021-09-27 10:05:00,57.47,57.55,57.37,57.42,17503.0,48.7239,48.7917,48.6391,48.6815,17503.0
2021-09-27 10:10:00,57.43,57.55,57.37,57.49,19282.0,48.69,48.7917,48.6391,48.7409,19282.0
2021-09-27 10:15:00,57.5,57.5,57.37,57.42,11118.0,48.7494,48.7494,48.6391,48.6815,11118.0
2021-09-27 10:20:00,57.42,57.46,57.34,57.42,9373.0,48.6815,48.7154,48.6137,48.6815,9373.0
2021-09-27 10:25:00,57.42,57.48,57.37,57.48,9032.0,48.6815,48.7324,48.6391,48.7324,9032.0
2021-09-27 10:30:00,57.47,57.5,57.45,57.47,15794.0,48.7239,48.7494,48.707,48.7239,15794.0
2021-09-27 10:35:00,57.48,57.48,57.36,57.39,18400.0,48.7324,48.7324,48.6307,48.6561,18400.0
2021-09-27 10:40:00,57.41,57.44,57.37,57.37,8137.0,48.6731,48.6985,48.6391,48.6391,8137.0
2021-09-27 10:45:00,57.38,57.42,57.28,57.4,13356.0,48.6476,48.6815,48.5628,48.6646,13356.0
2021-09-27 10:50:00,57.39,57.4,57.34,57.38,9190.0,48.6561,48.6646,48.6137,48.6476,9190.0
2021-09-27 10:55:00,57.36,57.46,57.36,57.46,18390.0,48.6307,48.7154,48.6307,48.7154,18390.0
2021-09-27 11:00:00,57.48,57.51,57.47,57.49,9502.0,48.7324,48.7578,48.7239,48.7409,9502.0
2021-09-27 11:05:00,57.47,57.49,57.39,57.44,9604.0,48.7239,48.7409,48.6561,48.6985,9604.0
2021-09-27 11:10:00,57.42,57.51,57.4,57.48,14132.0,48.6815,48.7578,48.6646,48.7324,14132.0
2021-09-27 11:15:00,57.49,57.58,57.49,57.58,6073.0,48.7409,48.8172,48.7409,48.8172,6073.0
2021-09-27 11:20:00,57.52,57.59,57.51,57.59,7517.0,48.7663,48.8257,48.7578,48.8257,7517.0
2021-09-27 11:25:00,57.59,57.65,57.54,57.64,10368.0,48.8257,48.8765,48.7833,48.8681,10368.0
2021-09-27 11:30:00,57.63,57.68,57.59,57.59,10336.0,48.8596,48.902,48.8257,48.8257,10336.0
2021-09-27 11:35:00,57.59,57.68,57.58,57.66,7110.0,48.8257,48.902,48.8172,48.885,7110.0
2021-09-27 11:40:00,57.65,57.7,57.64,57.7,6588.0,48.8765,48.9189,48.8681,48.9189,6588.0
2021-09-27 11:45:00,57.69,57.74,57.65,57.71,6752.0,48.9104,48.9528,48.8765,48.9274,6752.0
2021-09-27 11:50:00,57.71,57.72,57.64,57.66,11928.0,48.9274,48.9359,48.8681,48.885,11928.0
2021-09-27 11:55:00,57.67,57.67,57.59,57.65,6189.0,48.8935,48.8935,48.8257,48.8765,6189.0
2021-09-27 12:00:00,57.64,57.64,57.58,57.6,7791.0,48.8681,48.8681,48.8172,48.8341,7791.0
2021-09-27 12:05:00,57.61,57.63,57.58,57.59,10858.0,48.8426,48.8596,48.8172,48.8257,10858.0
2021-09-27 12:10:00,57.59,57.63,57.58,57.59,3014.0,48.8257,48.8596,48.8172,48.8257,3014.0
2021-09-27 12:15:00,57.58,57.66,57.58,57.65,5074.0,48.8172,48.885,48.8172,48.8765,5074.0
2021-09-27 12:20:00,57.64,57.68,57.62,57.68,5630.0,48.8681,48.902,48.8511,48.902,5630.0
2021-09-27 12:25:00,57.66,57.67,57.62,57.63,3571.0,48.885,48.8935,48.8511,48.8596,3571.0
2021-09-27 12:30:00,57.63,57.64,57.61,57.62,8593.0,48.8596,48.8681,48.8426,48.8511,8593.0
2021-09-27 12:35:00,57.62,57.64,57.59,57.6,8626.0,48.8511,48.8681,48.8257,48.8341,8626.0
2021-09-27 12:40:00,57.59,57.6,57.57,57.58,4050.0,48.8257,48.8341,48.8087,48.8172,4050.0
2021-09-27 12:45:00,57.57,57.58,57.53,57.54,9843.0,48.8087,48.8172,48.7748,48.7833,9843.0
2021-09-27 12:50:00,57.53,57.59,57.52,57.57,8972.0,48.7748,48.8257,48.7663,48.8087,8972.0
2021-09-27 12:55:00,57.56,57.59,57.53,57.55,4601.0,48.8002,48.8257,48.7748,48.7917,4601.0
2021-09-27 13:00:00,57.53,57.57,57.53,57.56,5598.0,48.7748,48.8087,48.7748,48.8002,5598.0
2021-09-27 13:05:00,57.57,57.57,57.51,57.52,5659.0,48.8087,48.8087,48.7578,48.7663,5659.0
2021-09-27 13:10:00,57.52,57.54,57.44,57.48,9347.0,48.7663,48.7833,48.6985,48.7324,9347.0
2021-09-27 13:15:00,57.48,57.5,57.45,57.49,6994.0,48.7324,48.7494,48.707,48.7409,6994.0
2021-09-27 13:20:00,57.48,57.5,57.47,57.5,4156.0,48.7324,48.7494,48.7239,48.7494,4156.0
2021-09-27 13:25:00,57.47,57.49,57.43,57.44,6017.0,48.7239,48.7409,48.69,48.6985,6017.0
2021-09-27 13:30:00,57.43,57.44,57.42,57.44,3820.0,48.69,48.6985,48.6815,48.6985,3820.0
2021-09-27 13:35:00,57.43,57.46,57.39,57.39,13247.0,48.69,48.7154,48.6561,48.6561,13247.0
2021-09-27 13:40:00,57.4,57.41,57.37,57.38,9820.0,48.6646,48.6731,48.6391,48.6476,9820.0
2021-09-27 13:45:00,57.37,57.41,57.35,57.41,10024.0,48.6391,48.6731,48.6222,48.6731,10024.0
2021-09-27 13:50:00,57.41,57.5,57.41,57.49,7417.0,48.6731,48.7494,48.6731,48.7409,7417.0
2021-09-27 13:55:00,57.48,57.52,57.47,57.48,6834.0,48.7324,48.7663,48.7239,48.7324,6834.0
2021-09-27 14:00:00,57.49,57.53,57.47,57.51,13199.0,48.7409,48.7748,48.7239,48.7578,13199.0
2021-09-27 14:05:00,57.52,57.55,57.49,57.53,5392.0,48.7663,48.7917,48.7409,48.7748,5392.0
2021-09-27 14:10:00,57.53,57.53,57.48,57.51,11751.0,48.7748,48.7748,48.7324,48.7578,11751.0
2021-09-27 14:15:00,57.5,57.51,57.48,57.51,4488.0,48.7494,48.7578,48.7324,48.7578,4488.0
2021-09-27 14:20:00,57.5,57.5,57.45,57.45,14459.0,48.7494,48.7494,48.707,48.707,14459.0
2021-09-27 14:25:00,57.46,57.47,57.4,57.45,15978.0,48.7154,48.7239,48.6646,48.707,15978.0
2021-09-27 14:30:00,57.45,57.46,57.37,57.42,20948.0,48.707,48.7154,48.6391,48.6815,20948.0
2021-09-27 14:35:00,57.41,57.45,57.38,57.44,13395.0,48.6731,48.707,48.6476,48.6985,13395.0
2021-09-27 14:40:00,57.43,57.44,57.39,57.4,11488.0,48.69,48.6985,48.6561,48.6646,11488.0
2021-09-27 14:45:00,57.4,57.41,57.36,57.37,11126.0,48.6646,48.6731,48.6307,48.6391,11126.0
2021-09-27 14:50:00,57.36,57.39,57.34,57.39,9599.0,48.6307,48.6561,48.6137,48.6561,9599.0
2021-09-27 14:55:00,57.39,57.44,57.38,57.39,15659.0,48.6561,48.6985,48.6476,48.6561,15659.0
2021-09-27 15:00:00,57.4,57.47,57.37,57.43,16034.0,48.6646,48.7239,48.6391,48.69,16034.0
2021-09-27 15:05:00,57.43,57.46,57.42,57.45,8490.0,48.69,48.7154,48.6815,48.707,8490.0
2021-09-27 15:10:00,57.45,57.48,57.4,57.42,11970.0,48.707,48.7324,48.6646,48.6815,11970.0
2021-09-27 15:15:00,57.41,57.47,57.4,57.45,16397.0,48.6731,48.7239,48.6646,48.707,16397.0
2021-09-27 15:20:00,57.45,57.47,57.4,57.4,13522.0,48.707,48.7239,48.6646,48.6646,13522.0
2021-09-27 15:25:00,57.41,57.45,57.39,57.45,13656.0,48.6731,48.707,48.6561,48.707,13656.0
2021-09-27 15:30:00,57.44,57.46,57.4,57.4,14314.0,48.6985,48.7154,48.6646,48.6646,14314.0
2021-09-27 15:35:00,57.4,57.46,57.4,57.44,15989.0,48.6646,48.7154,48.6646,48.6985,15989.0
2021-09-27 15:40:00,57.45,57.45,57.4,57.41,15184.0,48.707,48.707,48.6646,48.6731,15184.0
2021-09-27 15:45:00,57.41,57.41,57.32,57.34,33111.0,48.6731,48.6731,48.5968,48.6137,33111.0
2021-09-27 15:50:00,57.33,57.34,57.28,57.34,72134.0,48.6052,48.6137,48.5628,48.6137,72134.0
2021-09-27 15:55:00,57.34,57.35,57.29,57.33,113574.0,48.6137,48.6222,48.5713,48.6052,113574.0
2021-09-28 09:30:00,57.64,57.81,57.46,57.64,34312.0,48.8681,49.0122,48.7154,48.8681,34312.0
2021-09-28 09:35:00,57.68,57.86,57.68,57.82,6235.0,48.902,49.0546,48.902,49.0207,6235.0
2021-09-28 09:40:00,57.85,57.85,57.76,57.77,7904.0,49.0461,49.0461,48.9698,48.9783,7904.0
2021-09-28 09:45:00,57.74,57.78,57.54,57.54,8939.0,48.9528,48.9867,48.7833,48.7833,8939.0
2021-09-28 09:50:00,57.53,57.53,57.38,57.45,9603.0,48.7748,48.7748,48.6476,48.707,9603.0
2021-09-28 09:55:00,57.47,57.51,57.38,57.39,5772.0,48.7239,48.7578,48.6476,48.6561,5772.0
2021-09-28 10:00:00,57.38,57.55,57.31,57.55,31468.0,48.6476,48.7917,48.5883,48.7917,31468.0
2021-09-28 10:05:00,57.53,57.64,57.49,57.55,13075.0,48.7748,48.8681,48.7409,48.7917,13075.0
2021-09-28 10:10:00,57.55,57.58,57.43,57.5,7771.0,48.7917,48.8172,48.69,48.7494,7771.0
2021-09-28 10:15:00,57.49,57.53,57.41,57.49,11568.0,48.7409,48.7748,48.6731,48.7409,11568.0
2021-09-28 10:20:00,57.46,57.52,57.41,57.5,7773.0,48.7154,48.7663,48.6731,48.7494,7773.0
2021-09-28 10:25:00,57.51,57.52,57.38,57.44,9457.0,48.7578,48.7663,48.6476,48.6985,9457.0
2021-09-28 10:30:00,57.45,57.54,57.41,57.53,18270.0,48.707,48.7833,48.6731,48.7748,18270.0
2021-09-28 10:35:00,57.53,57.8,57.5,57.75,25041.0,48.7748,49.0037,48.7494,48.9613,25041.0
2021-09-28 10:40:00,57.74,57.75,57.65,57.67,29990.0,48.9528,48.9613,48.8765,48.8935,29990.0
2021-09-28 10:45:00,57.73,57.82,57.72,57.8,14804.0,48.9444,49.0207,48.9359,49.0037,14804.0
2021-09-28 10:50:00,57.81,57.84,57.71,57.78,10654.0,49.0122,49.0376,48.9274,48.9867,10654.0
2021-09-28 10:55:00,57.79,57.79,57.65,57.72,25535.0,48.9952,48.9952,48.8765,48.9359,25535.0
2021-09-28 11:00:00,57.76,57.79,57.63,57.64,9510.0,48.9698,48.9952,48.8596,48.8681,9510.0
2021-09-28 11:05:00,57.63,57.73,57.63,57.68,11215.0,48.8596,48.9444,48.8596,48.902,11215.0
2021-09-28 11:10:00,57.68,57.69,57.61,57.64,7722.0,48.902,48.9104,48.8426,48.8681,7722.0
2021-09-28 11:15:00,57.64,57.69,57.59,57.67,15374.0,48.8681,48.9104,48.8257,48.8935,15374.0
2021-09-28 11:20:00,57.67,57.75,57.65,57.73,3479.0,48.8935,48.9613,48.8765,48.9444,3479.0
2021-09-28 11:25:00,57.73,57.76,57.65,57.69,4269.0,48.9444,48.9698,48.8765,48.9104,4269.0
2021-09-28 11:30:00,57.67,57.71,57.62,57.66,6812.0,48.8935,48.9274,48.8511,48.885,6812.0
2021-09-28 11:35:00,57.65,57.69,57.61,57.66,4909.0,48.8765,48.9104,48.8426,48.885,4909.0
2021-09-28 11:40:00,57.67,57.71,57.59,57.6,8719.0,48.8935,48.9274,48.8257,48.8341,8719.0
2021-09-28 11:45:00,57.61,57.63,57.57,57.6,8896.0,48.8426,48.8596,48.8087,48.8341,8896.0
2021-09-28 11:50:00,57.58,57.59,57.53,57.57,8180.0,48.8172,48.8257,48.7748,48.8087,8180.0
2021-09-28 11:55:00,57.57,57.58,57.48,57.48,9258.0,48.8087,48.8172,48.7324,48.7324,9258.0
2021-09-28 12:00:00,57.48,57.48,57.35,57.36,5673.0,48.7324,48.7324,48.6222,48.6307,5673.0
2021-09-28 12:05:00,57.36,57.36,57.27,57.28,6765.0,48.6307,48.6307,48.5544,48.5628,6765.0
2021-09-28 12:10:00,57.28,57.39,57.28,57.37,5433.0,48.5628,48.6561,48.5628,48.6391,5433.0
2021-09-28 12:15:00,57.37,57.37,57.33,57.33,4222.0,48.6391,48.6391,48.6052,48.6052,4222.0
2021-09-28 12:20:00,57.33,57.33,57.25,57.28,7651.0,48.6052,48.6052,48.5374,48.5628,7651.0
2021-09-28 12:25:00,57.28,57.33,57.25,57.25,7949.0,48.5628,48.6052,48.5374,48.5374,7949.0
2021-09-28 12:30:00,57.25,57.26,57.19,57.26,4358.0,48.5374,48.5459,48.4865,48.5459,4358.0
2021-09-28 12:35:00,57.27,57.27,57.21,57.22,3286.0,48.5544,48.5544,48.5035,48.512,3286.0
2021-09-28 12:40:00,57.21,57.27,57.2,57.22,5718.0,48.5035,48.5544,48.495,48.512,5718.0
2021-09-28 12:45:00,57.23,57.24,57.2,57.2,7129.0,48.5204,48.5289,48.495,48.495,7129.0
2021-09-28 12:50:00,57.2,57.31,57.19,57.26,8654.0,48.495,48.5883,48.4865,48.5459,8654.0
2021-09-28 12:55:00,57.26,57.29,57.21,57.23,5621.0,48.5459,48.5713,48.5035,48.5204,5621.0
2021-09-28 13:00:00,57.22,57.23,57.17,57.22,4744.0,48.512,48.5204,48.4696,48.512,4744.0
2021-09-28 13:05:00,57.22,57.29,57.19,57.27,3782.0,48.512,48.5713,48.4865,48.5544,3782.0
2021-09-28 13:10:00,57.3,57.37,57.29,57.37,8353.0,48.5798,48.6391,48.5713,48.6391,8353.0
2021-09-28 13:15:00,57.37,57.4,57.36,57.39,12039.0,48.6391,48.6646,48.6307,48.6561,12039.0
2021-09-28 13:20:00,57.39,57.43,57.39,57.41,8014.0,48.6561,48.69,48.6561,48.6731,8014.0
2021-09-28 13:25:00,57.42,57.49,57.37,57.38,10787.0,48.6815,48.7409,48.6391,48.6476,10787.0
2021-09-28 13:30:00,57.35,57.35,57.28,57.28,5890.0,48.6222,48.6222,48.5628,48.5628,5890.0
2021-09-28 13:35:00,57.3,57.33,57.28,57.29,9797.0,48.5798,48.6052,48.5628,48.5713,9797.0
2021-09-28 13:40:00,57.31,57.34,57.21,57.22,5641.0,48.5883,48.6137,48.5035,48.512,5641.0
2021-09-28 13:45:00,57.2,57.2,57.14,57.18,8781.0,48.495,48.495,48.4441,48.4781,8781.0
2021-09-28 13:50:00,57.18,57.22,57.15,57.15,9327.0,48.4781,48.512,48.4526,48.4526,9327.0
2021-09-28 13:55:00,57.16,57.19,57.15,57.19,2261.0,48.4611,48.4865,48.4526,48.4865,2261.0
2021-09-28 14:00:00,57.16,57.18,57.14,57.16,6978.0,48.4611,48.4781,48.4441,48.4611,6978.0
2021-09-28 14:05:00,57.16,57.21,57.15,57.2,5813.0,48.4611,48.5035,48.4526,48.495,5813.0
2021-09-28 14:10:00,57.2,57.2,57.09,57.14,9686.0,48.495,48.495,48.4018,48.4441,9686.0
2021-09-28 14:15:00,57.14,57.29,57.14,57.27,4693.0,48.4441,48.5713,48.4441,48.5544,4693.0
2021-09-28 14:20:00,57.29,57.35,57.27,57.35,4503.0,48.5713,48.6222,48.5544,48.6222,4503.0
2021-09-28 14:25:00,57.35,57.36,57.28,57.36,8176.0,48.6222,48.6307,48.5628,48.6307,8176.0
2021-09-28 14:30:00,57.36,57.38,57.27,57.27,5934.0,48.6307,48.6476,48.5544,48.5544,5934.0
2021-09-28 14:35:00,57.28,57.29,57.23,57.29,3173.0,48.5628,48.5713,48.5204,48.5713,3173.0
2021-09-28 14:40:00,57.28,57.33,57.26,57.32,8179.0,48.5628,48.6052,48.5459,48.5968,8179.0
2021-09-28 14:45:00,57.36,57.48,57.36,57.45,6532.0,48.6307,48.7324,48.6307,48.707,6532.0
2021-09-28 14:50:00,57.45,57.46,57.4,57.41,5427.0,48.707,48.7154,48.6646,48.6731,5427.0
2021-09-28 14:55:00,57.41,57.46,57.41,57.45,7013.0,48.6731,48.7154,48.6731,48.707,7013.0
2021-09-28 15:00:00,57.44,57.49,57.41,57.44,9591.0,48.6985,48.7409,48.6731,48.6985,9591.0
2021-09-28 15:05:00,57.44,57.52,57.41,57.46,11574.0,48.6985,48.7663,48.6731,48.7154,11574.0
2021-09-28 15:10:00,57.46,57.47,57.36,57.36,7632.0,48.7154,48.7239,48.6307,48.6307,7632.0
2021-09-28 15:15:00,57.37,57.38,57.33,57.33,7584.0,48.6391,48.6476,48.6052,48.6052,7584.0
2021-09-28 15:20:00,57.32,57.37,57.22,57.22,13013.0,48.5968,48.6391,48.512,48.512,13013.0
2021-09-28 15:25:00,57.22,57.22,57.13,57.14,8446.0,48.512,48.512,48.4357,48.4441,8446.0
2021-09-28 15:30:00,57.13,57.22,57.11,57.21,11397.0,48.4357,48.512,48.4187,48.5035,11397.0
2021-09-28 15:35:00,57.2,57.35,57.2,57.26,13310.0,48.495,48.6222,48.495,48.5459,13310.0
2021-09-28 15:40:00,57.27,57.34,57.24,57.25,16905.0,48.5544,48.6137,48.5289,48.5374,16905.0
2021-09-28 15:45:00,57.26,57.26,57.02,57.02,25568.0,48.5459,48.5459,48.3424,48.3424,25568.0
2021-09-28 15:50:00,57.0,57.03,56.94,57.01,44327.0,48.3255,48.3509,48.2746,48.3339,44327.0
2021-09-28 15:55:00,57.01,57.04,56.95,57.03,98864.0,48.3339,48.3594,48.2831,48.3509,98864.0
2021-09-29 09:30:00,57.02,57.26,57.01,57.03,29209.0,48.3424,48.5459,48.3339,48.3509,29209.0
2021-09-29 09:35:00,57.03,57.18,57.0,57.15,18243.0,48.3509,48.4781,48.3255,48.4526,18243.0
2021-09-29 09:40:00,57.11,57.32,57.1,57.22,8955.0,48.4187,48.5968,48.4102,48.512,8955.0
2021-09-29 09:45:00,57.22,57.24,57.1,57.1,9668.0,48.512,48.5289,48.4102,48.4102,9668.0
2021-09-29 09:50:00,57.06,57.29,57.06,57.17,7839.0,48.3763,48.5713,48.3763,48.4696,7839.0
2021-09-29 09:55:00,57.17,57.26,57.09,57.26,9507.0,48.4696,48.5459,48.4018,48.5459,9507.0
2021-09-29 10:00:00,57.23,57.29,57.01,57.04,29798.0,48.5204,48.5713,48.3339,48.3594,29798.0
2021-09-29 10:05:00,57.06,57.11,57.01,57.11,13284.0,48.3763,48.4187,48.3339,48.4187,13284.0
2021-09-29 10:10:00,57.13,57.15,57.04,57.12,29072.0,48.4357,48.4526,48.3594,48.4272,29072.0
2021-09-29 10:15:00,57.15,57.15,57.02,57.02,6855.0,48.4526,48.4526,48.3424,48.3424,6855.0
2021-09-29 10:20:00,57.02,57.07,56.94,56.96,16878.0,48.3424,48.3848,48.2746,48.2915,16878.0
2021-09-29 10:25:00,56.93,57.02,56.93,56.97,9728.0,48.2661,48.3424,48.2661,48.3,9728.0
2021-09-29 10:30:00,56.95,56.95,56.86,56.92,7851.0,48.2831,48.2831,48.2068,48.2576,7851.0
2021-09-29 10:35:00,56.94,56.96,56.89,56.91,5114.0,48.2746,48.2915,48.2322,48.2491,5114.0
2021-09-29 10:40:00,56.91,56.93,56.81,56.84,14139.0,48.2491,48.2661,48.1644,48.1898,14139.0
2021-09-29 10:45:00,56.85,56.87,56.76,56.79,12519.0,48.1983,48.2152,48.122,48.1474,12519.0
2021-09-29 10:50:00,56.78,56.86,56.75,56.83,10489.0,48.1389,48.2068,48.1135,48.1813,10489.0
2021-09-29 10:55:00,56.8,56.84,56.79,56.82,7316.0,48.1559,48.1898,48.1474,48.1728,7316.0
2021-09-29 11:00:00,56.82,56.82,56.71,56.74,11603.0,48.1728,48.1728,48.0796,48.105,11603.0
2021-09-29 11:05:00,56.74,56.89,56.72,56.88,14672.0,48.105,48.2322,48.0881,48.2237,14672.0
2021-09-29 11:10:00,56.89,56.89,56.81,56.89,5189.0,48.2322,48.2322,48.1644,48.2322,5189.0
2021-09-29 11:15:00,56.88,56.9,56.81,56.85,5409.0,48.2237,48.2407,48.1644,48.1983,5409.0
2021-09-29 11:20:00,56.85,56.92,56.8,56.92,6315.0,48.1983,48.2576,48.1559,48.2576,6315.0
2021-09-29 11:25:00,56.94,57.03,56.94,56.99,12717.0,48.2746,48.3509,48.2746,48.317,12717.0
2021-09-29 11:30:00,56.99,57.12,56.99,57.09,10600.0,48.317,48.4272,48.317,48.4018,10600.0
2021-09-29 11:35:00,57.1,57.2,57.09,57.2,8392.0,48.4102,48.495,48.4018,48.495,8392.0
2021-09-29 11:40:00,57.18,57.18,57.07,57.07,9970.0,48.4781,48.4781,48.3848,48.3848,9970.0
2021-09-29 11:45:00,57.07,57.07,57.01,57.05,14395.0,48.3848,48.3848,48.3339,48.3678,14395.0
2021-09-29 11:50:00,57.07,57.13,57.05,57.13,424018.0,48.3848,48.4357,48.3678,48.4357,424018.0
2021-09-29 11:55:00,57.14,57.19,57.1,57.12,9078.0,48.4441,48.4865,48.4102,48.4272,9078.0
2021-09-29 12:00:00,57.11,57.18,57.11,57.16,6512.0,48.4187,48.4781,48.4187,48.4611,6512.0
2021-09-29 12:05:00,57.17,57.24,57.17,57.21,5741.0,48.4696,48.5289,48.4696,48.5035,5741.0
2021-09-29 12:10:00,57.22,57.22,57.14,57.14,6102.0,48.512,48.512,48.4441,48.4441,6102.0
2021-09-29 12:15:00,57.12,57.14,57.07,57.14,3944.0,48.4272,48.4441,48.3848,48.4441,3944.0
2021-09-29 12:20:00,57.15,57.16,57.09,57.11,5435.0,48.4526,48.4611,48.4018,48.4187,5435.0
2021-09-29 12:25:00,57.1,57.18,57.1,57.15,3365.0,48.4102,48.4781,48.4102,48.4526,3365.0
2021-09-29 12:30:00,57.14,57.18,57.13,57.17,6975.0,48.4441,48.4781,48.4357,48.4696,6975.0
2021-09-29 12:35:00,57.16,57.2,57.12,57.15,7287.0,48.4611,48.495,48.4272,48.4526,7287.0
2021-09-29 12:40:00,57.13,57.16,57.12,57.15,3721.0,48.4357,48.4611,48.4272,48.4526,3721.0
2021-09-29 12:45:00,57.13,57.2,57.13,57.2,5743.0,48.4357,48.495,48.4357,48.495,5743.0
2021-09-29 12:50:00,57.2,57.21,57.19,57.2,1825.0,48.495,48.5035,48.4865,48.495,1825.0
2021-09-29 12:55:00,57.2,57.2,57.15,57.17,4096.0,48.495,48.495,48.4526,48.4696,4096.0
2021-09-29 13:00:00,57.16,57.21,57.16,57.18,3815.0,48.4611,48.5035,48.4611,48.4781,3815.0
2021-09-29 13:05:00,57.18,57.21,57.17,57.17,3266.0,48.4781,48.5035,48.4696,48.4696,3266.0
2021-09-29 13:10:00,57.17,57.17,57.1,57.1,4452.0,48.4696,48.4696,48.4102,48.4102,4452.0
2021-09-29 13:15:00,57.11,57.23,57.11,57.21,7882.0,48.4187,48.5204,48.4187,48.5035,7882.0
2021-09-29 13:20:00,57.21,57.23,57.17,57.17,3434.0,48.5035,48.5204,48.4696,48.4696,3434.0
2021-09-29 13:25:00,57.16,57.17,57.13,57.17,19664.0,48.4611,48.4696,48.4357,48.4696,19664.0
2021-09-29 13:30:00,57.17,57.17,57.11,57.14,2961.0,48.4696,48.4696,48.4187,48.4441,2961.0
2021-09-29 13:35:00,57.14,57.16,57.12,57.13,3453.0,48.4441,48.4611,48.4272,48.4357,3453.0
2021-09-29 13:40:00,57.13,57.17,57.09,57.17,5152.0,48.4357,48.4696,48.4018,48.4696,5152.0
2021-09-29 13:45:00,57.16,57.17,57.1,57.12,3250.0,48.4611,48.4696,48.4102,48.4272,3250.0
2021-09-29 13:50:00,57.11,57.18,57.1,57.16,5716.0,48.4187,48.4781,48.4102,48.4611,5716.0
2021-09-29 13:55:00,57.18,57.2,57.14,57.2,8006.0,48.4781,48.495,48.4441,48.495,8006.0
2021-09-29 14:00:00,57.19,57.27,57.17,57.27,11133.0,48.4865,48.5544,48.4696,48.5544,11133.0
2021-09-29 14:05:00,57.26,57.32,57.25,57.32,6766.0,48.5459,48.5968,48.5374,48.5968,6766.0
2021-09-29 14:10:00,57.35,57.42,57.35,57.42,5941.0,48.6222,48.6815,48.6222,48.6815,5941.0
2021-09-29 14:15:00,57.42,57.51,57.41,57.44,9565.0,48.6815,48.7578,48.6731,48.6985,9565.0
2021-09-29 14:20:00,57.44,57.46,57.4,57.45,21099.0,48.6985,48.7154,48.6646,48.707,21099.0
2021-09-29 14:25:00,57.46,57.49,57.42,57.47,12395.0,48.7154,48.7409,48.6815,48.7239,12395.0
2021-09-29 14:30:00,57.47,57.5,57.46,57.49,5250.0,48.7239,48.7494,48.7154,48.7409,5250.0
2021-09-29 14:35:00,57.48,57.5,57.46,57.49,5971.0,48.7324,48.7494,48.7154,48.7409,5971.0
2021-09-29 14:40:00,57.48,57.53,57.48,57.52,9584.0,48.7324,48.7748,48.7324,48.7663,9584.0
2021-09-29 14:45:00,57.51,57.52,57.44,57.45,5009.0,48.7578,48.7663,48.6985,48.707,5009.0
2021-09-29 14:50:00,57.44,57.46,57.38,57.41,6938.0,48.6985,48.7154,48.6476,48.6731,6938.0
2021-09-29 14:55:00,57.41,57.41,57.31,57.33,8108.0,48.6731,48.6731,48.5883,48.6052,8108.0
2021-09-29 15:00:00,57.34,57.37,57.22,57.22,6342.0,48.6137,48.6391,48.512,48.512,6342.0
2021-09-29 15:05:00,57.21,57.25,57.19,57.23,10257.0,48.5035,48.5374,48.4865,48.5204,10257.0
2021-09-29 15:10:00,57.23,57.3,57.22,57.3,6631.0,48.5204,48.5798,48.512,48.5798,6631.0
2021-09-29 15:15:00,57.29,57.31,57.24,57.25,13055.0,48.5713,48.5883,48.5289,48.5374,13055.0
2021-09-29 15:20:00,57.24,57.26,57.2,57.22,15407.0,48.5289,48.5459,48.495,48.512,15407.0
2021-09-29 15:25:00,57.22,57.34,57.22,57.34,11570.0,48.512,48.6137,48.512,48.6137,11570.0
2021-09-29 15:30:00,57.33,57.33,57.23,57.24,15510.0,48.6052,48.6052,48.5204,48.5289,15510.0
2021-09-29 15:35:00,57.23,57.23,57.17,57.18,15669.0,48.5204,48.5204,48.4696,48.4781,15669.0
2021-09-29 15:40:00,57.18,57.21,57.13,57.2,17264.0,48.4781,48.5035,48.4357,48.495,17264.0
2021-09-29 15:45:00,57.2,57.21,57.14,57.15,26981.0,48.495,48.5035,48.4441,48.4526,26981.0
2021-09-29 15:50:00,57.14,57.14,57.06,57.06,48848.0,48.4441,48.4441,48.3763,48.3763,48848.0
2021-09-29 15:55:00,57.07,57.17,57.06,57.17,118188.0,48.3848,48.4696,48.3763,48.4696,118188.0
2021-09-30 09:30:00,57.46,57.49,57.27,57.43,25311.0,48.7154,48.7409,48.5544,48.69,25311.0
2021-09-30 09:35:00,57.45,57.48,57.14,57.22,5306.0,48.707,48.7324,48.4441,48.512,5306.0
2021-09-30 09:40:00,57.21,57.32,57.18,57.25,9357.0,48.5035,48.5968,48.4781,48.5374,9357.0
2021-09-30 09:45:00,57.26,57.33,57.23,57.29,8608.0,48.5459,48.6052,48.5204,48.5713,8608.0
2021-09-30 09:50:00,57.29,57.37,57.22,57.35,7272.0,48.5713,48.6391,48.512,48.6222,7272.0
2021-09-30 09:55:00,57.36,57.4,57.2,57.22,9610.0,48.6307,48.6646,48.495,48.512,9610.0
2021-09-30 10:00:00,57.2,57.21,57.1,57.13,6783.0,48.495,48.5035,48.4102,48.4357,6783.0
2021-09-30 10:05:00,57.08,57.09,57.0,57.06,6347.0,48.3933,48.4018,48.3255,48.3763,6347.0
2021-09-30 10:10:00,57.05,57.07,56.89,56.9,7512.0,48.3678,48.3848,48.2322,48.2407,7512.0
2021-09-30 10:15:00,56.89,57.01,56.89,56.92,11641.0,48.2322,48.3339,48.2322,48.2576,11641.0
2021-09-30 10:20:00,56.9,56.92,56.82,56.9,14412.0,48.2407,48.2576,48.1728,48.2407,14412.0
2021-09-30 10:25:00,56.91,57.01,56.9,56.94,8292.0,48.2491,48.3339,48.2407,48.2746,8292.0
2021-09-30 10:30:00,56.94,57.07,56.92,57.03,6154.0,48.2746,48.3848,48.2576,48.3509,6154.0
2021-09-30 10:35:00,57.05,57.05,56.93,56.97,6417.0,48.3678,48.3678,48.2661,48.3,6417.0
2021-09-30 10:40:00,56.96,56.96,56.74,56.74,11783.0,48.2915,48.2915,48.105,48.105,11783.0
2021-09-30 10:45:00,56.76,56.84,56.73,56.8,6191.0,48.122,48.1898,48.0965,48.1559,6191.0
2021-09-30 10:50:00,56.8,56.88,56.78,56.83,12831.0,48.1559,48.2237,48.1389,48.1813,12831.0
2021-09-30 10:55:00,56.85,56.85,56.75,56.8,11640.0,48.1983,48.1983,48.1135,48.1559,11640.0
2021-09-30 11:00:00,56.79,56.8,56.69,56.72,59058.0,48.1474,48.1559,48.0626,48.0881,59058.0
2021-09-30 11:05:00,56.73,56.75,56.68,56.74,12466.0,48.0965,48.1135,48.0541,48.105,12466.0
2021-09-30 11:10:00,56.75,56.79,56.71,56.79,17020.0,48.1135,48.1474,48.0796,48.1474,17020.0
2021-09-30 11:15:00,56.78,56.85,56.78,56.84,30406.0,48.1389,48.1983,48.1389,48.1898,30406.0
2021-09-30 11:20:00,56.84,56.84,56.69,56.71,9801.0,48.1898,48.1898,48.0626,48.0796,9801.0
2021-09-30 11:25:00,56.7,56.76,56.68,56.74,9357.0,48.0711,48.122,48.0541,48.105,9357.0
2021-09-30 11:30:00,56.73,56.73,56.59,56.59,9376.0,48.0965,48.0965,47.9778,47.9778,9376.0
2021-09-30 11:35:00,56.59,56.64,56.55,56.59,11251.0,47.9778,48.0202,47.9439,47.9778,11251.0
2021-09-30 11:40:00,56.58,56.59,56.48,56.55,10563.0,47.9694,47.9778,47.8846,47.9439,10563.0
2021-09-30 11:45:00,56.55,56.56,56.39,56.44,13086.0,47.9439,47.9524,47.8083,47.8507,13086.0
2021-09-30 11:50:00,56.44,56.46,56.34,56.39,12775.0,47.8507,47.8676,47.7659,47.8083,12775.0
2021-09-30 11:55:00,56.37,56.38,56.24,56.24,14595.0,47.7913,47.7998,47.6811,47.6811,14595.0
2021-09-30 12:00:00,56.26,56.29,56.14,56.16,9400.0,47.6981,47.7235,47.5963,47.6133,9400.0
2021-09-30 12:05:00,56.16,56.16,55.96,55.96,12564.0,47.6133,47.6133,47.4437,47.4437,12564.0
2021-09-30 12:10:00,55.95,56.02,55.86,56.02,27300.0,47.4352,47.4946,47.3589,47.4946,27300.0
2021-09-30 12:15:00,56.01,56.01,55.92,55.98,17412.0,47.4861,47.4861,47.4098,47.4607,17412.0
2021-09-30 12:20:00,55.98,56.01,55.91,55.93,33124.0,47.4607,47.4861,47.4013,47.4183,33124.0
2021-09-30 12:25:00,55.93,56.03,55.93,55.97,25846.0,47.4183,47.5031,47.4183,47.4522,25846.0
2021-09-30 12:30:00,55.96,56.01,55.91,56.01,25695.0,47.4437,47.4861,47.4013,47.4861,25695.0
2021-09-30 12:35:00,56.01,56.2,56.0,56.17,37810.0,47.4861,47.6472,47.4776,47.6218,37810.0
2021-09-30 12:40:00,56.16,56.16,56.06,56.13,19778.0,47.6133,47.6133,47.5285,47.5879,19778.0
2021-09-30 12:45:00,56.11,56.25,56.07,56.22,26803.0,47.5709,47.6896,47.537,47.6642,26803.0
2021-09-30 12:50:00,56.22,56.22,56.15,56.21,43626.0,47.6642,47.6642,47.6048,47.6557,43626.0
2021-09-30 12:55:00,56.2,56.22,56.13,56.19,82257.0,47.6472,47.6642,47.5879,47.6387,82257.0
2021-09-30 13:00:00,56.2,56.3,56.15,56.28,13089.0,47.6472,47.732,47.6048,47.715,13089.0
2021-09-30 13:05:00,56.26,56.42,56.24,56.41,10431.0,47.6981,47.8337,47.6811,47.8252,10431.0
2021-09-30 13:10:00,56.41,56.41,56.33,56.35,8791.0,47.8252,47.8252,47.7574,47.7744,8791.0
2021-09-30 13:15:00,56.37,56.42,56.31,56.41,9742.0,47.7913,47.8337,47.7405,47.8252,9742.0
2021-09-30 13:20:00,56.43,56.43,56.29,56.32,9866.0,47.8422,47.8422,47.7235,47.7489,9866.0
2021-09-30 13:25:00,56.31,56.31,56.22,56.24,7238.0,47.7405,47.7405,47.6642,47.6811,7238.0
2021-09-30 13:30:00,56.25,56.26,56.14,56.16,7148.0,47.6896,47.6981,47.5963,47.6133,7148.0
2021-09-30 13:35:00,56.16,56.26,56.09,56.25,13198.0,47.6133,47.6981,47.5539,47.6896,13198.0
2021-09-30 13:40:00,56.25,56.27,56.2,56.24,10826.0,47.6896,47.7065,47.6472,47.6811,10826.0
2021-09-30 13:45:00,56.25,56.4,56.22,56.29,18770.0,47.6896,47.8168,47.6642,47.7235,18770.0
2021-09-30 13:50:00,56.3,56.37,56.29,56.33,18495.0,47.732,47.7913,47.7235,47.7574,18495.0
2021-09-30 13:55:00,56.32,56.38,56.3,56.38,7404.0,47.7489,47.7998,47.732,47.7998,7404.0
2021-09-30 14:00:00,56.38,56.44,56.33,56.35,40671.0,47.7998,47.8507,47.7574,47.7744,40671.0
2021-09-30 14:05:00,56.35,56.43,56.32,56.42,33776.0,47.7744,47.8422,47.7489,47.8337,33776.0
2021-09-30 14:10:00,56.42,56.42,56.31,56.33,11581.0,47.8337,47.8337,47.7405,47.7574,11581.0
2021-09-30 14:15:00,56.32,56.33,56.23,56.23,10289.0,47.7489,47.7574,47.6726,47.6726,10289.0
2021-09-30 14:20:00,56.23,56.26,56.21,56.24,9622.0,47.6726,47.6981,47.6557,47.6811,9622.0
2021-09-30 14:25:00,56.24,56.3,56.22,56.3,8389.0,47.6811,47.732,47.6642,47.732,8389.0
2021-09-30 14:30:00,56.29,56.41,56.28,56.41,7911.0,47.7235,47.8252,47.715,47.8252,7911.0
2021-09-30 14:35:00,56.4,56.41,56.31,56.31,10814.0,47.8168,47.8252,47.7405,47.7405,10814.0
2021-09-30 14:40:00,56.31,56.4,56.31,56.39,22315.0,47.7405,47.8168,47.7405,47.8083,22315.0
2021-09-30 14:45:00,56.4,56.45,56.38,56.44,18524.0,47.8168,47.8592,47.7998,47.8507,18524.0
2021-09-30 14:50:00,56.44,56.5,56.43,56.44,37165.0,47.8507,47.9015,47.8422,47.8507,37165.0
2021-09-30 14:55:00,56.43,56.43,56.26,56.26,9495.0,47.8422,47.8422,47.6981,47.6981,9495.0
2021-09-30 15:00:00,56.26,56.3,56.21,56.22,20329.0,47.6981,47.732,47.6557,47.6642,20329.0
2021-09-30 15:05:00,56.23,56.28,56.2,56.26,14913.0,47.6726,47.715,47.6472,47.6981,14913.0
2021-09-30 15:10:00,56.26,56.36,56.26,56.36,13840.0,47.6981,47.7828,47.6981,47.7828,13840.0
2021-09-30 15:15:00,56.38,56.4,56.34,56.36,34085.0,47.7998,47.8168,47.7659,47.7828,34085.0
2021-09-30 15:20:00,56.35,56.35,56.25,56.27,16645.0,47.7744,47.7744,47.6896,47.7065,16645.0
2021-09-30 15:25:00,56.26,56.32,56.22,56.29,23278.0,47.6981,47.7489,47.6642,47.7235,23278.0
2021-09-30 15:30:00,56.28,56.43,56.26,56.4,25034.0,47.715,47.8422,47.6981,47.8168,25034.0
2021-09-30 15:35:00,56.39,56.39,56.29,56.31,33371.0,47.8083,47.8083,47.7235,47.7405,33371.0
2021-09-30 15:40:00,56.31,56.32,56.21,56.23,20352.0,47.7405,47.7489,47.6557,47.6726,20352.0
2021-09-30 15:45:00,56.23,56.24,56.16,56.19,42168.0,47.6726,47.6811,47.6133,47.6387,42168.0
2021-09-30 15:50:00,56.14,56.19,56.06,56.08,77504.0,47.5963,47.6387,47.5285,47.5455,77504.0
2021-09-30 15:55:00,56.08,56.08,55.91,55.91,149359.0,47.5455,47.5455,47.4013,47.4013,149359.0
2021-10-01 09:30:00,53.3,53.64,53.12,53.52,64565.0,45.1885,45.4768,45.0359,45.3751,64565.0
2021-10-01 09:35:00,53.48,53.54,53.31,53.42,35771.0,45.3411,45.392,45.197,45.2903,35771.0
2021-10-01 09:40:00,53.44,53.48,53.35,53.42,26020.0,45.3072,45.3411,45.2309,45.2903,26020.0
2021-10-01 09:45:00,53.44,53.48,53.19,53.27,42117.0,45.3072,45.3411,45.0953,45.1631,42117.0
2021-10-01 09:50:00,53.25,53.33,53.13,53.23,34696.0,45.1461,45.214,45.0444,45.1292,34696.0
2021-10-01 09:55:00,53.21,53.21,53.02,53.1,37441.0,45.1122,45.1122,44.9511,45.019,37441.0
2021-10-01 10:00:00,53.09,53.38,53.07,53.17,30951.0,45.0105,45.2564,44.9935,45.0783,30951.0
2021-10-01 10:05:00,53.16,53.23,53.11,53.15,15023.0,45.0698,45.1292,45.0275,45.0614,15023.0
2021-10-01 10:10:00,53.15,53.18,53.05,53.1,16792.0,45.0614,45.0868,44.9766,45.019,16792.0
2021-10-01 10:15:00,53.11,53.11,52.8,52.99,44888.0,45.0275,45.0275,44.7646,44.9257,44888.0
2021-10-01 10:20:00,52.99,52.99,52.82,52.84,22430.0,44.9257,44.9257,44.7816,44.7985,22430.0
2021-10-01 10:25:00,52.84,52.85,52.75,52.82,21458.0,44.7985,44.807,44.7222,44.7816,21458.0
2021-10-01 10:30:00,52.8,52.85,52.73,52.85,16060.0,44.7646,44.807,44.7053,44.807,16060.0
2021-10-01 10:35:00,52.82,52.85,52.68,52.7,14820.0,44.7816,44.807,44.6629,44.6798,14820.0
2021-10-01 10:40:00,52.72,52.76,52.65,52.71,18497.0,44.6968,44.7307,44.6375,44.6883,18497.0
2021-10-01 10:45:00,52.7,52.72,52.58,52.72,12730.0,44.6798,44.6968,44.5781,44.6968,12730.0
2021-10-01 10:50:00,52.73,52.74,52.61,52.65,12897.0,44.7053,44.7138,44.6035,44.6375,12897.0
2021-10-01 10:55:00,52.66,52.84,52.65,52.81,14128.0,44.6459,44.7985,44.6375,44.7731,14128.0
2021-10-01 11:00:00,52.78,52.93,52.77,52.77,23472.0,44.7477,44.8748,44.7392,44.7392,23472.0
2021-10-01 11:05:00,52.76,52.78,52.52,52.52,27014.0,44.7307,44.7477,44.5272,44.5272,27014.0
2021-10-01 11:10:00,52.51,52.77,52.44,52.73,10919.0,44.5188,44.7392,44.4594,44.7053,10919.0
2021-10-01 11:15:00,52.75,52.85,52.73,52.81,16733.0,44.7222,44.807,44.7053,44.7731,16733.0
2021-10-01 11:20:00,52.79,52.8,52.75,52.78,5494.0,44.7561,44.7646,44.7222,44.7477,5494.0
2021-10-01 11:25:00,52.79,52.86,52.79,52.82,7252.0,44.7561,44.8155,44.7561,44.7816,7252.0
2021-10-01 11:30:00,52.81,52.98,52.81,52.98,8785.0,44.7731,44.9172,44.7731,44.9172,8785.0
2021-10-01 11:35:00,52.98,53.12,52.97,53.06,12807.0,44.9172,45.0359,44.9088,44.9851,12807.0
2021-10-01 11:40:00,53.06,53.12,53.05,53.11,6225.0,44.9851,45.0359,44.9766,45.0275,6225.0
2021-10-01 11:45:00,53.12,53.18,53.12,53.16,7230.0,45.0359,45.0868,45.0359,45.0698,7230.0
2021-10-01 11:50:00,53.16,53.21,53.07,53.21,9472.0,45.0698,45.1122,44.9935,45.1122,9472.0
2021-10-01 11:55:00,53.19,53.19,53.08,53.11,11734.0,45.0953,45.0953,45.002,45.0275,11734.0
2021-10-01 12:00:00,53.14,53.14,53.07,53.09,6828.0,45.0529,45.0529,44.9935,45.0105,6828.0
2021-10-01 12:05:00,53.1,53.18,53.06,53.16,7275.0,45.019,45.0868,44.9851,45.0698,7275.0
2021-10-01 12:10:00,53.15,53.15,53.12,53.12,6383.0,45.0614,45.0614,45.0359,45.0359,6383.0
2021-10-01 12:15:00,53.1,53.12,53.06,53.11,8518.0,45.019,45.0359,44.9851,45.0275,8518.0
2021-10-01 12:20:00,53.12,53.24,53.12,53.24,7726.0,45.0359,45.1377,45.0359,45.1377,7726.0
2021-10-01 12:25:00,53.22,53.22,53.13,53.13,10456.0,45.1207,45.1207,45.0444,45.0444,10456.0
2021-10-01 12:30:00,53.13,53.23,53.13,53.19,9914.0,45.0444,45.1292,45.0444,45.0953,9914.0
2021-10-01 12:35:00,53.19,53.19,53.15,53.18,4612.0,45.0953,45.0953,45.0614,45.0868,4612.0
2021-10-01 12:40:00,53.18,53.28,53.18,53.24,8170.0,45.0868,45.1716,45.0868,45.1377,8170.0
2021-10-01 12:45:00,53.25,53.29,53.18,53.19,17803.0,45.1461,45.1801,45.0868,45.0953,17803.0
2021-10-01 12:50:00,53.18,53.22,53.17,53.21,15873.0,45.0868,45.1207,45.0783,45.1122,15873.0
2021-10-01 12:55:00,53.2,53.2,53.09,53.1,21779.0,45.1038,45.1038,45.0105,45.019,21779.0
2021-10-01 13:00:00,53.1,53.16,53.05,53.14,37029.0,45.019,45.0698,44.9766,45.0529,37029.0
2021-10-01 13:05:00,53.14,53.22,53.12,53.22,21813.0,45.0529,45.1207,45.0359,45.1207,21813.0
2021-10-01 13:10:00,53.22,53.26,53.14,53.22,16347.0,45.1207,45.1546,45.0529,45.1207,16347.0
2021-10-01 13:15:00,53.23,53.26,53.22,53.24,8602.0,45.1292,45.1546,45.1207,45.1377,8602.0
2021-10-01 13:20:00,53.25,53.26,53.22,53.26,6813.0,45.1461,45.1546,45.1207,45.1546,6813.0
2021-10-01 13:25:00,53.27,53.32,53.26,53.31,11404.0,45.1631,45.2055,45.1546,45.197,11404.0
2021-10-01 13:30:00,53.32,53.36,53.29,53.35,7767.0,45.2055,45.2394,45.1801,45.2309,7767.0
2021-10-01 13:35:00,53.34,53.38,53.34,53.37,3987.0,45.2224,45.2564,45.2224,45.2479,3987.0
2021-10-01 13:40:00,53.38,53.43,53.34,53.41,19066.0,45.2564,45.2988,45.2224,45.2818,19066.0
2021-10-01 13:45:00,53.42,53.55,53.42,53.48,48307.0,45.2903,45.4005,45.2903,45.3411,48307.0
2021-10-01 13:50:00,53.47,53.49,53.41,53.44,34872.0,45.3327,45.3496,45.2818,45.3072,34872.0
2021-10-01 13:55:00,53.44,53.44,53.4,53.4,16260.0,45.3072,45.3072,45.2733,45.2733,16260.0
2021-10-01 14:00:00,53.42,53.46,53.4,53.46,12302.0,45.2903,45.3242,45.2733,45.3242,12302.0
2021-10-01 14:05:00,53.47,53.49,53.42,53.43,14074.0,45.3327,45.3496,45.2903,45.2988,14074.0
2021-10-01 14:10:00,53.42,53.42,53.36,53.39,15995.0,45.2903,45.2903,45.2394,45.2648,15995.0
2021-10-01 14:15:00,53.4,53.43,53.39,53.41,12621.0,45.2733,45.2988,45.2648,45.2818,12621.0
2021-10-01 14:20:00,53.41,53.46,53.4,53.46,12225.0,45.2818,45.3242,45.2733,45.3242,12225.0
2021-10-01 14:25:00,53.46,53.48,53.42,53.46,14856.0,45.3242,45.3411,45.2903,45.3242,14856.0
2021-10-01 14:30:00,53.46,53.5,53.45,53.46,13152.0,45.3242,45.3581,45.3157,45.3242,13152.0
2021-10-01 14:35:00,53.46,53.47,53.43,53.46,5303.0,45.3242,45.3327,45.2988,45.3242,5303.0
2021-10-01 14:40:00,53.45,53.49,53.41,53.41,12185.0,45.3157,45.3496,45.2818,45.2818,12185.0
2021-10-01 14:45:00,53.41,53.41,53.39,53.41,7637.0,45.2818,45.2818,45.2648,45.2818,7637.0
2021-10-01 14:50:00,53.41,53.41,53.37,53.38,21295.0,45.2818,45.2818,45.2479,45.2564,21295.0
2021-10-01 14:55:00,53.38,53.43,53.38,53.43,15736.0,45.2564,45.2988,45.2564,45.2988,15736.0
2021-10-01 15:00:00,53.43,53.55,53.43,53.55,9020.0,45.2988,45.4005,45.2988,45.4005,9020.0
2021-10-01 15:05:00,53.55,53.57,53.51,53.54,14723.0,45.4005,45.4174,45.3666,45.392,14723.0
2021-10-01 15:10:00,53.54,53.63,53.53,53.6,39663.0,45.392,45.4683,45.3835,45.4429,39663.0
2021-10-01 15:15:00,53.61,53.67,53.55,53.55,19741.0,45.4514,45.5022,45.4005,45.4005,19741.0
2021-10-01 15:20:00,53.55,53.68,53.55,53.6,15987.0,45.4005,45.5107,45.4005,45.4429,15987.0
2021-10-01 15:25:00,53.59,53.6,53.48,53.48,21134.0,45.4344,45.4429,45.3411,45.3411,21134.0
2021-10-01 15:30:00,53.48,53.49,53.36,53.4,30403.0,45.3411,45.3496,45.2394,45.2733,30403.0
2021-10-01 15:35:00,53.4,53.4,53.31,53.4,34631.0,45.2733,45.2733,45.197,45.2733,34631.0
2021-10-01 15:40:00,53.4,53.43,53.34,53.35,43851.0,45.2733,45.2988,45.2224,45.2309,43851.0
2021-10-01 15:45:00,53.36,53.36,53.23,53.27,54025.0,45.2394,45.2394,45.1292,45.1631,54025.0
2021-10-01 15:50:00,53.27,53.37,53.26,53.3,128197.0,45.1631,45.2479,45.1546,45.1885,128197.0
2021-10-01 15:55:00,53.3,53.31,53.21,53.29,190964.0,45.1885,45.197,45.1122,45.1801,190964.0
2021-10-04 09:30:00,53.01,53.77,53.01,53.7,62314.0,44.9427,45.587,44.9427,45.5277,62314.0
2021-10-04 09:35:00,53.66,53.86,53.62,53.77,39268.0,45.4937,45.6633,45.4598,45.587,39268.0
2021-10-04 09:40:00,53.82,53.82,53.51,53.64,17531.0,45.6294,45.6294,45.3666,45.4768,17531.0
2021-10-04 09:45:00,53.66,53.84,53.61,53.75,18720.0,45.4937,45.6464,45.4514,45.5701,18720.0
2021-10-04 09:50:00,53.74,53.93,53.68,53.93,21116.0,45.5616,45.7227,45.5107,45.7227,21116.0
2021-10-04 09:55:00,53.95,53.95,53.72,53.79,30336.0,45.7396,45.7396,45.5446,45.604,30336.0
2021-10-04 10:00:00,53.77,53.94,53.75,53.82,21510.0,45.587,45.7311,45.5701,45.6294,21510.0
2021-10-04 10:05:00,53.85,53.96,53.82,53.95,14287.0,45.6548,45.7481,45.6294,45.7396,14287.0
2021-10-04 10:10:00,53.95,54.11,53.93,54.06,13443.0,45.7396,45.8753,45.7227,45.8329,13443.0
2021-10-04 10:15:00,54.05,54.09,53.76,53.76,17937.0,45.8244,45.8583,45.5785,45.5785,17937.0
2021-10-04 10:20:00,53.78,53.8,53.5,53.5,29111.0,45.5955,45.6124,45.3581,45.3581,29111.0
2021-10-04 10:25:00,53.51,53.55,53.39,53.5,14744.0,45.3666,45.4005,45.2648,45.3581,14744.0
2021-10-04 10:30:00,53.47,53.47,53.35,53.36,18670.0,45.3327,45.3327,45.2309,45.2394,18670.0
2021-10-04 10:35:00,53.31,53.31,53.15,53.23,31820.0,45.197,45.197,45.0614,45.1292,31820.0
2021-10-04 10:40:00,53.23,53.37,53.23,53.34,11666.0,45.1292,45.2479,45.1292,45.2224,11666.0
2021-10-04 10:45:00,53.34,53.37,53.27,53.27,37911.0,45.2224,45.2479,45.1631,45.1631,37911.0
2021-10-04 10:50:00,53.27,53.31,53.09,53.09,17173.0,45.1631,45.197,45.0105,45.0105,17173.0
2021-10-04 10:55:00,53.12,53.24,53.08,53.21,13575.0,45.0359,45.1377,45.002,45.1122,13575.0
2021-10-04 11:00:00,53.18,53.21,53.12,53.17,5969.0,45.0868,45.1122,45.0359,45.0783,5969.0
2021-10-04 11:05:00,53.18,53.3,53.12,53.27,13550.0,45.0868,45.1885,45.0359,45.1631,13550.0
2021-10-04 11:10:00,53.25,53.29,53.2,53.24,7951.0,45.1461,45.1801,45.1038,45.1377,7951.0
2021-10-04 11:15:00,53.22,53.22,53.09,53.12,9894.0,45.1207,45.1207,45.0105,45.0359,9894.0
2021-10-04 11:20:00,53.13,53.2,53.04,53.07,32497.0,45.0444,45.1038,44.9681,44.9935,32497.0
2021-10-04 11:25:00,53.07,53.19,53.05,53.18,13778.0,44.9935,45.0953,44.9766,45.0868,13778.0
2021-10-04 11:30:00,53.18,53.26,53.17,53.19,10044.0,45.0868,45.1546,45.0783,45.0953,10044.0
2021-10-04 11:35:00,53.16,53.19,53.08,53.09,8240.0,45.0698,45.0953,45.002,45.0105,8240.0
2021-10-04 11:40:00,53.09,53.24,53.05,53.2,7176.0,45.0105,45.1377,44.9766,45.1038,7176.0
2021-10-04 11:45:00,53.2,53.33,53.2,53.29,5721.0,45.1038,45.214,45.1038,45.1801,5721.0
2021-10-04 11:50:00,53.29,53.46,53.29,53.46,11298.0,45.1801,45.3242,45.1801,45.3242,11298.0
2021-10-04 11:55:00,53.46,53.61,53.43,53.6,10045.0,45.3242,45.4514,45.2988,45.4429,10045.0
2021-10-04 12:00:00,53.59,53.61,53.52,53.52,5719.0,45.4344,45.4514,45.3751,45.3751,5719.0
2021-10-04 12:05:00,53.51,53.56,53.48,53.56,5064.0,45.3666,45.409,45.3411,45.409,5064.0
2021-10-04 12:10:00,53.57,53.57,53.5,53.5,2638.0,45.4174,45.4174,45.3581,45.3581,2638.0
2021-10-04 12:15:00,53.51,53.52,53.46,53.5,5309.0,45.3666,45.3751,45.3242,45.3581,5309.0
2021-10-04 12:20:00,53.5,53.59,53.47,53.56,12625.0,45.3581,45.4344,45.3327,45.409,12625.0
2021-10-04 12:25:00,53.56,53.57,53.5,53.52,6312.0,45.409,45.4174,45.3581,45.3751,6312.0
2021-10-04 12:30:00,53.53,53.55,53.47,53.55,8184.0,45.3835,45.4005,45.3327,45.4005,8184.0
2021-10-04 12:35:00,53.53,53.56,53.51,53.51,4324.0,45.3835,45.409,45.3666,45.3666,4324.0
2021-10-04 12:40:00,53.51,53.51,53.39,53.51,54177.0,45.3666,45.3666,45.2648,45.3666,54177.0
2021-10-04 12:45:00,53.5,53.51,53.32,53.5,129532.0,45.3581,45.3666,45.2055,45.3581,129532.0
2021-10-04 12:50:00,53.5,53.5,53.44,53.48,5929.0,45.3581,45.3581,45.3072,45.3411,5929.0
2021-10-04 12:55:00,53.49,53.54,53.47,53.47,4579.0,45.3496,45.392,45.3327,45.3327,4579.0
2021-10-04 13:00:00,53.47,53.49,53.27,53.28,21567.0,45.3327,45.3496,45.1631,45.1716,21567.0
2021-10-04 13:05:00,53.27,53.42,53.25,53.4,8577.0,45.1631,45.2903,45.1461,45.2733,8577.0
2021-10-04 13:10:00,53.4,53.48,53.4,53.46,5848.0,45.2733,45.3411,45.2733,45.3242,5848.0
2021-10-04 13:15:00,53.45,53.45,53.36,53.39,5150.0,45.3157,45.3157,45.2394,45.2648,5150.0
2021-10-04 13:20:00,53.38,53.45,53.36,53.43,7605.0,45.2564,45.3157,45.2394,45.2988,7605.0
2021-10-04 13:25:00,53.41,53.43,53.37,53.38,13328.0,45.2818,45.2988,45.2479,45.2564,13328.0
2021-10-04 13:30:00,53.4,53.5,53.39,53.48,32740.0,45.2733,45.3581,45.2648,45.3411,32740.0
2021-10-04 13:35:00,53.48,53.54,53.46,53.54,14640.0,45.3411,45.392,45.3242,45.392,14640.0
2021-10-04 13:40:00,53.52,53.53,53.42,53.52,16964.0,45.3751,45.3835,45.2903,45.3751,16964.0
2021-10-04 13:45:00,53.51,53.57,53.45,53.57,10114.0,45.3666,45.4174,45.3157,45.4174,10114.0
2021-10-04 13:50:00,53.57,53.61,53.53,53.56,70682.0,45.4174,45.4514,45.3835,45.409,70682.0
2021-10-04 13:55:00,53.58,53.58,53.49,53.5,18080.0,45.4259,45.4259,45.3496,45.3581,18080.0
2021-10-04 14:00:00,53.49,53.57,53.45,53.46,35010.0,45.3496,45.4174,45.3157,45.3242,35010.0
2021-10-04 14:05:00,53.45,53.51,53.44,53.5,10007.0,45.3157,45.3666,45.3072,45.3581,10007.0
2021-10-04 14:10:00,53.49,53.5,53.36,53.39,7275.0,45.3496,45.3581,45.2394,45.2648,7275.0
2021-10-04 14:15:00,53.4,53.44,53.39,53.4,3663.0,45.2733,45.3072,45.2648,45.2733,3663.0
2021-10-04 14:20:00,53.4,53.47,53.4,53.43,6593.0,45.2733,45.3327,45.2733,45.2988,6593.0
2021-10-04 14:25:00,53.41,53.42,53.35,53.42,7853.0,45.2818,45.2903,45.2309,45.2903,7853.0
2021-10-04 14:30:00,53.44,53.48,53.4,53.45,21436.0,45.3072,45.3411,45.2733,45.3157,21436.0
2021-10-04 14:35:00,53.45,53.51,53.45,53.48,25945.0,45.3157,45.3666,45.3157,45.3411,25945.0
2021-10-04 14:40:00,53.47,53.52,53.42,53.44,29415.0,45.3327,45.3751,45.2903,45.3072,29415.0
2021-10-04 14:45:00,53.45,53.57,53.44,53.54,16002.0,45.3157,45.4174,45.3072,45.392,16002.0
2021-10-04 14:50:00,53.55,53.56,53.51,53.55,32849.0,45.4005,45.409,45.3666,45.4005,32849.0
2021-10-04 14:55:00,53.55,53.63,53.55,53.62,27964.0,45.4005,45.4683,45.4005,45.4598,27964.0
2021-10-04 15:00:00,53.63,53.64,53.58,53.62,34633.0,45.4683,45.4768,45.4259,45.4598,34633.0
2021-10-04 15:05:00,53.63,53.65,53.6,53.64,20326.0,45.4683,45.4853,45.4429,45.4768,20326.0
2021-10-04 15:10:00,53.63,53.74,53.59,53.72,28208.0,45.4683,45.5616,45.4344,45.5446,28208.0
2021-10-04 15:15:00,53.72,53.78,53.7,53.75,25521.0,45.5446,45.5955,45.5277,45.5701,25521.0
2021-10-04 15:20:00,53.75,53.78,53.7,53.77,28303.0,45.5701,45.5955,45.5277,45.587,28303.0
2021-10-04 15:25:00,53.77,53.9,53.77,53.87,26773.0,45.587,45.6972,45.587,45.6718,26773.0
2021-10-04 15:30:00,53.87,53.91,53.76,53.9,15253.0,45.6718,45.7057,45.5785,45.6972,15253.0
2021-10-04 15:35:00,53.9,53.94,53.82,53.83,14921.0,45.6972,45.7311,45.6294,45.6379,14921.0
2021-10-04 15:40:00,53.83,54.0,53.81,53.99,14813.0,45.6379,45.782,45.6209,45.7735,14813.0
2021-10-04 15:45:00,53.99,54.02,53.95,54.01,29894.0,45.7735,45.799,45.7396,45.7905,29894.0
2021-10-04 15:50:00,54.0,54.0,53.83,53.84,61157.0,45.782,45.782,45.6379,45.6464,61157.0
2021-10-04 15:55:00,53.84,53.92,53.81,53.85,199540.0,45.6464,45.7142,45.6209,45.6548,199540.0
2021-10-05 09:30:00,53.89,53.98,53.54,53.81,34216.0,45.6887,45.765,45.392,45.6209,34216.0
2021-10-05 09:35:00,53.85,53.89,53.58,53.73,12557.0,45.6548,45.6887,45.4259,45.5531,12557.0
2021-10-05 09:40:00,53.71,53.71,53.42,53.46,16440.0,45.5361,45.5361,45.2903,45.3242,16440.0
2021-10-05 09:45:00,53.49,53.54,53.43,53.47,11156.0,45.3496,45.392,45.2988,45.3327,11156.0
2021-10-05 09:50:00,53.49,53.56,53.45,53.48,17484.0,45.3496,45.409,45.3157,45.3411,17484.0
2021-10-05 09:55:00,53.5,53.56,53.45,53.45,15201.0,45.3581,45.409,45.3157,45.3157,15201.0
2021-10-05 10:00:00,53.46,53.71,53.46,53.7,17419.0,45.3242,45.5361,45.3242,45.5277,17419.0
2021-10-05 10:05:00,53.71,53.74,53.68,53.73,10320.0,45.5361,45.5616,45.5107,45.5531,10320.0
2021-10-05 10:10:00,53.72,53.95,53.72,53.95,10757.0,45.5446,45.7396,45.5446,45.7396,10757.0
2021-10-05 10:15:00,53.97,54.01,53.92,53.92,10539.0,45.7566,45.7905,45.7142,45.7142,10539.0
2021-10-05 10:20:00,53.94,54.1,53.93,54.08,17239.0,45.7311,45.8668,45.7227,45.8498,17239.0
2021-10-05 10:25:00,54.09,54.18,54.09,54.16,8441.0,45.8583,45.9346,45.8583,45.9177,8441.0
2021-10-05 10:30:00,54.18,54.28,54.18,54.23,11447.0,45.9346,46.0194,45.9346,45.977,11447.0
2021-10-05 10:35:00,54.22,54.23,54.15,54.18,9028.0,45.9685,45.977,45.9092,45.9346,9028.0
2021-10-05 10:40:00,54.17,54.2,54.12,54.15,8688.0,45.9261,45.9516,45.8837,45.9092,8688.0
2021-10-05 10:45:00,54.16,54.2,54.15,54.18,10743.0,45.9177,45.9516,45.9092,45.9346,10743.0
2021-10-05 10:50:00,54.2,54.21,54.14,54.2,8841.0,45.9516,45.96,45.9007,45.9516,8841.0
2021-10-05 10:55:00,54.2,54.23,54.17,54.21,9769.0,45.9516,45.977,45.9261,45.96,9769.0
2021-10-05 11:00:00,54.22,54.25,54.16,54.17,12424.0,45.9685,45.994,45.9177,45.9261,12424.0
2021-10-05 11:05:00,54.18,54.24,54.17,54.24,6968.0,45.9346,45.9855,45.9261,45.9855,6968.0
2021-10-05 11:10:00,54.22,54.3,54.2,54.26,8081.0,45.9685,46.0364,45.9516,46.0024,8081.0
2021-10-05 11:15:00,54.27,54.29,54.22,54.25,11140.0,46.0109,46.0279,45.9685,45.994,11140.0
2021-10-05 11:20:00,54.25,54.3,54.25,54.26,6492.0,45.994,46.0364,45.994,46.0024,6492.0
2021-10-05 11:25:00,54.25,54.25,54.18,54.24,7920.0,45.994,45.994,45.9346,45.9855,7920.0
2021-10-05 11:30:00,54.23,54.23,54.12,54.21,10885.0,45.977,45.977,45.8837,45.96,10885.0
2021-10-05 11:35:00,54.21,54.24,54.15,54.17,6820.0,45.96,45.9855,45.9092,45.9261,6820.0
2021-10-05 11:40:00,54.15,54.15,54.09,54.1,6965.0,45.9092,45.9092,45.8583,45.8668,6965.0
2021-10-05 11:45:00,54.09,54.1,54.03,54.04,9815.0,45.8583,45.8668,45.8074,45.8159,9815.0
2021-10-05 11:50:00,54.03,54.05,53.95,53.96,10320.0,45.8074,45.8244,45.7396,45.7481,10320.0
2021-10-05 11:55:00,53.97,54.04,53.97,54.04,9328.0,45.7566,45.8159,45.7566,45.8159,9328.0
2021-10-05 12:00:00,54.04,54.12,54.04,54.12,6971.0,45.8159,45.8837,45.8159,45.8837,6971.0
2021-10-05 12:05:00,54.1,54.1,54.05,54.06,8587.0,45.8668,45.8668,45.8244,45.8329,8587.0
2021-10-05 12:10:00,54.07,54.1,54.03,54.1,38161.0,45.8414,45.8668,45.8074,45.8668,38161.0
2021-10-05 12:15:00,54.1,54.1,54.0,54.0,9036.0,45.8668,45.8668,45.782,45.782,9036.0
2021-10-05 12:20:00,54.0,54.11,53.99,54.05,90241.0,45.782,45.8753,45.7735,45.8244,90241.0
2021-10-05 12:25:00,54.05,54.14,54.05,54.13,8139.0,45.8244,45.9007,45.8244,45.8922,8139.0
2021-10-05 12:30:00,54.11,54.21,54.07,54.18,7012.0,45.8753,45.96,45.8414,45.9346,7012.0
2021-10-05 12:35:00,54.18,54.24,54.17,54.21,7834.0,45.9346,45.9855,45.9261,45.96,7834.0
2021-10-05 12:40:00,54.22,54.27,54.21,54.25,3864.0,45.9685,46.0109,45.96,45.994,3864.0
2021-10-05 12:45:00,54.26,54.28,54.21,54.25,10849.0,46.0024,46.0194,45.96,45.994,10849.0
2021-10-05 12:50:00,54.25,54.27,54.23,54.24,12695.0,45.994,46.0109,45.977,45.9855,12695.0
2021-10-05 12:55:00,54.24,54.32,54.23,54.3,13781.0,45.9855,46.0533,45.977,46.0364,13781.0
2021-10-05 13:00:00,54.3,54.35,54.27,54.35,17860.0,46.0364,46.0787,46.0109,46.0787,17860.0
2021-10-05 13:05:00,54.35,54.36,54.31,54.36,11886.0,46.0787,46.0872,46.0448,46.0872,11886.0
2021-10-05 13:10:00,54.35,54.39,54.33,54.33,4011.0,46.0787,46.1127,46.0618,46.0618,4011.0
2021-10-05 13:15:00,54.33,54.38,54.32,54.32,7388.0,46.0618,46.1042,46.0533,46.0533,7388.0
2021-10-05 13:20:00,54.32,54.38,54.32,54.37,11113.0,46.0533,46.1042,46.0533,46.0957,11113.0
2021-10-05 13:25:00,54.39,54.43,54.38,54.43,5883.0,46.1127,46.1466,46.1042,46.1466,5883.0
2021-10-05 13:30:00,54.44,54.45,54.4,54.41,6906.0,46.155,46.1635,46.1211,46.1296,6906.0
2021-10-05 13:35:00,54.42,54.46,54.42,54.46,3088.0,46.1381,46.172,46.1381,46.172,3088.0
2021-10-05 13:40:00,54.47,54.49,54.45,54.46,12277.0,46.1805,46.1974,46.1635,46.172,12277.0
2021-10-05 13:45:00,54.47,54.47,54.41,54.42,7272.0,46.1805,46.1805,46.1296,46.1381,7272.0
2021-10-05 13:50:00,54.42,54.46,54.41,54.41,16190.0,46.1381,46.172,46.1296,46.1296,16190.0
2021-10-05 13:55:00,54.41,54.44,54.37,54.44,7628.0,46.1296,46.155,46.0957,46.155,7628.0
2021-10-05 14:00:00,54.43,54.47,54.42,54.44,15362.0,46.1466,46.1805,46.1381,46.155,15362.0
2021-10-05 14:05:00,54.45,54.45,54.43,54.45,14008.0,46.1635,46.1635,46.1466,46.1635,14008.0
2021-10-05 14:10:00,54.47,54.47,54.42,54.43,4642.0,46.1805,46.1805,46.1381,46.1466,4642.0
2021-10-05 14:15:00,54.43,54.46,54.42,54.44,10463.0,46.1466,46.172,46.1381,46.155,10463.0
2021-10-05 14:20:00,54.43,54.44,54.42,54.43,4608.0,46.1466,46.155,46.1381,46.1466,4608.0
2021-10-05 14:25:00,54.45,54.53,54.43,54.53,8562.0,46.1635,46.2313,46.1466,46.2313,8562.0
2021-10-05 14:30:00,54.52,54.59,54.52,54.54,19130.0,46.2229,46.2822,46.2229,46.2398,19130.0
2021-10-05 14:35:00,54.54,54.59,54.52,54.58,19688.0,46.2398,46.2822,46.2229,46.2737,19688.0
2021-10-05 14:40:00,54.59,54.66,54.55,54.66,21615.0,46.2822,46.3416,46.2483,46.3416,21615.0
2021-10-05 14:45:00,54.66,54.68,54.64,54.65,23697.0,46.3416,46.3585,46.3246,46.3331,23697.0
2021-10-05 14:50:00,54.66,54.66,54.6,54.6,5614.0,46.3416,46.3416,46.2907,46.2907,5614.0
2021-10-05 14:55:00,54.59,54.61,54.52,54.53,10595.0,46.2822,46.2992,46.2229,46.2313,10595.0
2021-10-05 15:00:00,54.51,54.53,54.47,54.52,13423.0,46.2144,46.2313,46.1805,46.2229,13423.0
2021-10-05 15:05:00,54.52,54.54,54.49,54.53,13724.0,46.2229,46.2398,46.1974,46.2313,13724.0
2021-10-05 15:10:00,54.53,54.57,54.49,54.56,11785.0,46.2313,46.2653,46.1974,46.2568,11785.0
2021-10-05 15:15:00,54.56,54.59,54.53,54.56,13366.0,46.2568,46.2822,46.2313,46.2568,13366.0
2021-10-05 15:20:00,54.56,54.6,54.54,54.59,23272.0,46.2568,46.2907,46.2398,46.2822,23272.0
2021-10-05 15:25:00,54.59,54.63,54.58,54.61,16444.0,46.2822,46.3161,46.2737,46.2992,16444.0
2021-10-05 15:30:00,54.6,54.6,54.44,54.52,18995.0,46.2907,46.2907,46.155,46.2229,18995.0
2021-10-05 15:35:00,54.51,54.57,54.48,54.5,26234.0,46.2144,46.2653,46.189,46.2059,26234.0
2021-10-05 15:40:00,54.48,54.52,54.45,54.45,20450.0,46.189,46.2229,46.1635,46.1635,20450.0
2021-10-05 15:45:00,54.45,54.45,54.32,54.38,41375.0,46.1635,46.1635,46.0533,46.1042,41375.0
2021-10-05 15:50:00,54.38,54.38,54.29,54.31,63752.0,46.1042,46.1042,46.0279,46.0448,63752.0
2021-10-05 15:55:00,54.31,54.39,54.3,54.34,121566.0,46.0448,46.1127,46.0364,46.0703,121566.0
2021-10-06 09:30:00,54.01,54.34,53.92,54.28,16647.0,45.7905,46.0703,45.7142,46.0194,16647.0
2021-10-06 09:35:00,54.39,54.42,54.19,54.29,17151.0,46.1127,46.1381,45.9431,46.0279,17151.0
2021-10-06 09:40:00,54.31,54.4,54.17,54.17,18069.0,46.0448,46.1211,45.9261,45.9261,18069.0
2021-10-06 09:45:00,54.16,54.28,54.1,54.18,9032.0,45.9177,46.0194,45.8668,45.9346,9032.0
2021-10-06 09:50:00,54.15,54.16,53.96,53.96,6454.0,45.9092,45.9177,45.7481,45.7481,6454.0
2021-10-06 09:55:00,54.0,54.13,53.96,54.06,5857.0,45.782,45.8922,45.7481,45.8329,5857.0
2021-10-06 10:00:00,54.03,54.03,53.87,53.92,8728.0,45.8074,45.8074,45.6718,45.7142,8728.0
2021-10-06 10:05:00,53.89,53.9,53.7,53.72,11790.0,45.6887,45.6972,45.5277,45.5446,11790.0
2021-10-06 10:10:00,53.7,53.7,53.59,53.69,12989.0,45.5277,45.5277,45.4344,45.5192,12989.0
2021-10-06 10:15:00,53.68,53.68,53.37,53.39,13601.0,45.5107,45.5107,45.2479,45.2648,13601.0
2021-10-06 10:20:00,53.36,53.59,53.36,53.59,10025.0,45.2394,45.4344,45.2394,45.4344,10025.0
2021-10-06 10:25:00,53.61,53.61,53.49,53.56,8249.0,45.4514,45.4514,45.3496,45.409,8249.0
2021-10-06 10:30:00,53.52,53.66,53.52,53.58,7857.0,45.3751,45.4937,45.3751,45.4259,7857.0
2021-10-06 10:35:00,53.6,53.6,53.43,53.47,6139.0,45.4429,45.4429,45.2988,45.3327,6139.0
2021-10-06 10:40:00,53.46,53.46,53.28,53.28,11807.0,45.3242,45.3242,45.1716,45.1716,11807.0
2021-10-06 10:45:00,53.3,53.33,53.16,53.16,14058.0,45.1885,45.214,45.0698,45.0698,14058.0
2021-10-06 10:50:00,53.17,53.3,53.1,53.3,13215.0,45.0783,45.1885,45.019,45.1885,13215.0
2021-10-06 10:55:00,53.29,53.36,53.26,53.32,6740.0,45.1801,45.2394,45.1546,45.2055,6740.0
2021-10-06 11:00:00,53.33,53.65,53.32,53.61,11274.0,45.214,45.4853,45.2055,45.4514,11274.0
2021-10-06 11:05:00,53.6,53.7,53.57,53.59,10328.0,45.4429,45.5277,45.4174,45.4344,10328.0
2021-10-06 11:10:00,53.62,53.63,53.53,53.57,6568.0,45.4598,45.4683,45.3835,45.4174,6568.0
2021-10-06 11:15:00,53.57,53.57,53.43,53.46,30058.0,45.4174,45.4174,45.2988,45.3242,30058.0
2021-10-06 11:20:00,53.47,53.47,53.29,53.32,7203.0,45.3327,45.3327,45.1801,45.2055,7203.0
2021-10-06 11:25:00,53.3,53.37,53.29,53.32,16137.0,45.1885,45.2479,45.1801,45.2055,16137.0
2021-10-06 11:30:00,53.32,53.32,53.16,53.16,10082.0,45.2055,45.2055,45.0698,45.0698,10082.0
2021-10-06 11:35:00,53.17,53.28,53.13,53.28,6686.0,45.0783,45.1716,45.0444,45.1716,6686.0
2021-10-06 11:40:00,53.29,53.29,53.19,53.25,7391.0,45.1801,45.1801,45.0953,45.1461,7391.0
2021-10-06 11:45:00,53.27,53.33,53.23,53.3,10277.0,45.1631,45.214,45.1292,45.1885,10277.0
2021-10-06 11:50:00,53.31,53.43,53.31,53.43,5270.0,45.197,45.2988,45.197,45.2988,5270.0
2021-10-06 11:55:00,53.44,53.51,53.4,53.5,5616.0,45.3072,45.3666,45.2733,45.3581,5616.0
2021-10-06 12:00:00,53.5,53.52,53.41,53.41,10605.0,45.3581,45.3751,45.2818,45.2818,10605.0
2021-10-06 12:05:00,53.39,53.39,53.29,53.32,4943.0,45.2648,45.2648,45.1801,45.2055,4943.0
2021-10-06 12:10:00,53.35,53.35,53.29,53.32,7483.0,45.2309,45.2309,45.1801,45.2055,7483.0
2021-10-06 12:15:00,53.31,53.32,53.28,53.32,5175.0,45.197,45.2055,45.1716,45.2055,5175.0
2021-10-06 12:20:00,53.31,53.33,53.23,53.33,6976.0,45.197,45.214,45.1292,45.214,6976.0
2021-10-06 12:25:00,53.32,53.37,53.28,53.36,7660.0,45.2055,45.2479,45.1716,45.2394,7660.0
2021-10-06 12:30:00,53.35,53.41,53.34,53.41,4870.0,45.2309,45.2818,45.2224,45.2818,4870.0
2021-10-06 12:35:00,53.44,53.44,53.38,53.43,6107.0,45.3072,45.3072,45.2564,45.2988,6107.0
2021-10-06 12:40:00,53.42,53.47,53.41,53.47,2701.0,45.2903,45.3327,45.2818,45.3327,2701.0
2021-10-06 12:45:00,53.47,53.48,53.39,53.39,5625.0,45.3327,45.3411,45.2648,45.2648,5625.0
2021-10-06 12:50:00,53.44,53.5,53.41,53.46,6169.0,45.3072,45.3581,45.2818,45.3242,6169.0
2021-10-06 12:55:00,53.46,53.49,53.45,53.47,4112.0,45.3242,45.3496,45.3157,45.3327,4112.0
2021-10-06 13:00:00,53.48,53.48,53.42,53.48,5789.0,45.3411,45.3411,45.2903,45.3411,5789.0
2021-10-06 13:05:00,53.47,53.48,53.37,53.37,6438.0,45.3327,45.3411,45.2479,45.2479,6438.0
2021-10-06 13:10:00,53.35,53.35,53.26,53.34,8651.0,45.2309,45.2309,45.1546,45.2224,8651.0
2021-10-06 13:15:00,53.33,53.36,53.31,53.36,6005.0,45.214,45.2394,45.197,45.2394,6005.0
2021-10-06 13:20:00,53.36,53.39,53.31,53.32,13661.0,45.2394,45.2648,45.197,45.2055,13661.0
2021-10-06 13:25:00,53.36,53.43,53.35,53.42,6595.0,45.2394,45.2988,45.2309,45.2903,6595.0
2021-10-06 13:30:00,53.41,53.51,53.41,53.51,6746.0,45.2818,45.3666,45.2818,45.3666,6746.0
2021-10-06 13:35:00,53.55,53.64,53.55,53.64,8419.0,45.4005,45.4768,45.4005,45.4768,8419.0
2021-10-06 13:40:00,53.64,53.64,53.57,53.59,7888.0,45.4768,45.4768,45.4174,45.4344,7888.0
2021-10-06 13:45:00,53.61,53.62,53.58,53.62,5579.0,45.4514,45.4598,45.4259,45.4598,5579.0
2021-10-06 13:50:00,53.6,53.6,53.49,53.5,8394.0,45.4429,45.4429,45.3496,45.3581,8394.0
2021-10-06 13:55:00,53.51,53.59,53.5,53.59,6897.0,45.3666,45.4344,45.3581,45.4344,6897.0
2021-10-06 14:00:00,53.6,53.63,53.54,53.59,8278.0,45.4429,45.4683,45.392,45.4344,8278.0
2021-10-06 14:05:00,53.6,53.62,53.55,53.61,5599.0,45.4429,45.4598,45.4005,45.4514,5599.0
2021-10-06 14:10:00,53.65,53.79,53.65,53.79,7019.0,45.4853,45.604,45.4853,45.604,7019.0
2021-10-06 14:15:00,53.78,53.88,53.76,53.86,8588.0,45.5955,45.6803,45.5785,45.6633,8588.0
2021-10-06 14:20:00,53.88,53.88,53.75,53.75,7927.0,45.6803,45.6803,45.5701,45.5701,7927.0
2021-10-06 14:25:00,53.77,53.79,53.7,53.78,28690.0,45.587,45.604,45.5277,45.5955,28690.0
2021-10-06 14:30:00,53.81,53.81,53.66,53.69,8365.0,45.6209,45.6209,45.4937,45.5192,8365.0
2021-10-06 14:35:00,53.69,53.73,53.68,53.7,11248.0,45.5192,45.5531,45.5107,45.5277,11248.0
2021-10-06 14:40:00,53.72,53.79,53.72,53.76,8743.0,45.5446,45.604,45.5446,45.5785,8743.0
2021-10-06 14:45:00,53.78,53.82,53.76,53.76,10417.0,45.5955,45.6294,45.5785,45.5785,10417.0
2021-10-06 14:50:00,53.76,53.78,53.69,53.75,10682.0,45.5785,45.5955,45.5192,45.5701,10682.0
2021-10-06 14:55:00,53.73,53.74,53.66,53.68,13461.0,45.5531,45.5616,45.4937,45.5107,13461.0
2021-10-06 15:00:00,53.68,53.69,53.62,53.65,10589.0,45.5107,45.5192,45.4598,45.4853,10589.0
2021-10-06 15:05:00,53.64,53.72,53.63,53.65,11729.0,45.4768,45.5446,45.4683,45.4853,11729.0
2021-10-06 15:10:00,53.66,53.73,53.64,53.7,10351.0,45.4937,45.5531,45.4768,45.5277,10351.0
2021-10-06 15:15:00,53.7,53.76,53.7,53.73,12240.0,45.5277,45.5785,45.5277,45.5531,12240.0
2021-10-06 15:20:00,53.73,53.78,53.69,53.75,9589.0,45.5531,45.5955,45.5192,45.5701,9589.0
2021-10-06 15:25:00,53.76,53.81,53.76,53.81,10437.0,45.5785,45.6209,45.5785,45.6209,10437.0
2021-10-06 15:30:00,53.81,53.86,53.8,53.81,21408.0,45.6209,45.6633,45.6124,45.6209,21408.0
2021-10-06 15:35:00,53.82,53.82,53.71,53.75,15406.0,45.6294,45.6294,45.5361,45.5701,15406.0
2021-10-06 15:40:00,53.75,53.87,53.74,53.86,18548.0,45.5701,45.6718,45.5616,45.6633,18548.0
2021-10-06 15:45:00,53.86,53.94,53.84,53.91,23727.0,45.6633,45.7311,45.6464,45.7057,23727.0
2021-10-06 15:50:00,53.92,54.02,53.91,53.98,44616.0,45.7142,45.799,45.7057,45.765,44616.0
2021-10-06 15:55:00,53.97,54.08,53.92,54.07,132679.0,45.7566,45.8498,45.7142,45.8414,132679.0
2021-10-07 09:30:00,54.47,54.59,54.23,54.57,40675.0,46.1805,46.2822,45.977,46.2653,40675.0
2021-10-07 09:35:00,54.63,54.7,54.48,54.66,12823.0,46.3161,46.3755,46.189,46.3416,12823.0
2021-10-07 09:40:00,54.7,54.7,54.46,54.46,12100.0,46.3755,46.3755,46.172,46.172,12100.0
2021-10-07 09:45:00,54.43,54.5,54.31,54.44,12146.0,46.1466,46.2059,46.0448,46.155,12146.0
2021-10-07 09:50:00,54.45,54.56,54.44,54.46,18279.0,46.1635,46.2568,46.155,46.172,18279.0
2021-10-07 09:55:00,54.47,54.79,54.47,54.76,25414.0,46.1805,46.4518,46.1805,46.4263,25414.0
2021-10-07 10:00:00,54.74,54.81,54.71,54.72,9184.0,46.4094,46.4687,46.384,46.3924,9184.0
2021-10-07 10:05:00,54.72,54.75,54.65,54.71,5788.0,46.3924,46.4179,46.3331,46.384,5788.0
2021-10-07 10:10:00,54.72,54.8,54.71,54.77,5999.0,46.3924,46.4603,46.384,46.4348,5999.0
2021-10-07 10:15:00,54.73,54.79,54.69,54.75,5018.0,46.4009,46.4518,46.367,46.4179,5018.0
2021-10-07 10:20:00,54.72,54.81,54.72,54.77,5527.0,46.3924,46.4687,46.3924,46.4348,5527.0
2021-10-07 10:25:00,54.76,54.76,54.72,54.73,4342.0,46.4263,46.4263,46.3924,46.4009,4342.0
2021-10-07 10:30:00,54.74,54.79,54.74,54.74,3535.0,46.4094,46.4518,46.4094,46.4094,3535.0
2021-10-07 10:35:00,54.75,54.75,54.6,54.6,5228.0,46.4179,46.4179,46.2907,46.2907,5228.0
2021-10-07 10:40:00,54.6,54.73,54.6,54.69,3817.0,46.2907,46.4009,46.2907,46.367,3817.0
2021-10-07 10:45:00,54.69,54.77,54.66,54.74,5375.0,46.367,46.4348,46.3416,46.4094,5375.0
2021-10-07 10:50:00,54.75,54.81,54.72,54.79,3608.0,46.4179,46.4687,46.3924,46.4518,3608.0
2021-10-07 10:55:00,54.78,54.78,54.72,54.74,2752.0,46.4433,46.4433,46.3924,46.4094,2752.0
2021-10-07 11:00:00,54.76,54.78,54.7,54.7,3576.0,46.4263,46.4433,46.3755,46.3755,3576.0
2021-10-07 11:05:00,54.68,54.72,54.68,54.69,6545.0,46.3585,46.3924,46.3585,46.367,6545.0
2021-10-07 11:10:00,54.69,54.78,54.67,54.78,9196.0,46.367,46.4433,46.35,46.4433,9196.0
2021-10-07 11:15:00,54.78,54.78,54.71,54.75,6127.0,46.4433,46.4433,46.384,46.4179,6127.0
2021-10-07 11:20:00,54.77,54.78,54.7,54.73,3730.0,46.4348,46.4433,46.3755,46.4009,3730.0
2021-10-07 11:25:00,54.72,54.73,54.67,54.67,5040.0,46.3924,46.4009,46.35,46.35,5040.0
2021-10-07 11:30:00,54.67,54.7,54.64,54.64,3926.0,46.35,46.3755,46.3246,46.3246,3926.0
2021-10-07 11:35:00,54.64,54.66,54.63,54.64,4358.0,46.3246,46.3416,46.3161,46.3246,4358.0
2021-10-07 11:40:00,54.65,54.69,54.62,54.66,6187.0,46.3331,46.367,46.3077,46.3416,6187.0
2021-10-07 11:45:00,54.65,54.65,54.58,54.59,5637.0,46.3331,46.3331,46.2737,46.2822,5637.0
2021-10-07 11:50:00,54.59,54.59,54.54,54.54,7836.0,46.2822,46.2822,46.2398,46.2398,7836.0
2021-10-07 11:55:00,54.54,54.64,54.54,54.63,5502.0,46.2398,46.3246,46.2398,46.3161,5502.0
2021-10-07 12:00:00,54.64,54.72,54.64,54.68,5333.0,46.3246,46.3924,46.3246,46.3585,5333.0
2021-10-07 12:05:00,54.68,54.69,54.61,54.63,8248.0,46.3585,46.367,46.2992,46.3161,8248.0
2021-10-07 12:10:00,54.63,54.66,54.6,54.6,3961.0,46.3161,46.3416,46.2907,46.2907,3961.0
2021-10-07 12:15:00,54.61,54.61,54.54,54.59,9748.0,46.2992,46.2992,46.2398,46.2822,9748.0
2021-10-07 12:20:00,54.58,54.69,54.57,54.65,15794.0,46.2737,46.367,46.2653,46.3331,15794.0
2021-10-07 12:25:00,54.63,54.63,54.58,54.6,21398.0,46.3161,46.3161,46.2737,46.2907,21398.0
2021-10-07 12:30:00,54.61,54.68,54.61,54.66,5633.0,46.2992,46.3585,46.2992,46.3416,5633.0
2021-10-07 12:35:00,54.66,54.67,54.62,54.66,13538.0,46.3416,46.35,46.3077,46.3416,13538.0
2021-10-07 12:40:00,54.66,54.68,54.62,54.65,11378.0,46.3416,46.3585,46.3077,46.3331,11378.0
2021-10-07 12:45:00,54.65,54.66,54.59,54.65,17817.0,46.3331,46.3416,46.2822,46.3331,17817.0
2021-10-07 12:50:00,54.65,54.66,54.59,54.64,25340.0,46.3331,46.3416,46.2822,46.3246,25340.0
2021-10-07 12:55:00,54.64,54.67,54.63,54.67,15443.0,46.3246,46.35,46.3161,46.35,15443.0
2021-10-07 13:00:00,54.69,54.72,54.68,54.69,3439.0,46.367,46.3924,46.3585,46.367,3439.0
2021-10-07 13:05:00,54.69,54.7,54.65,54.7,6465.0,46.367,46.3755,46.3331,46.3755,6465.0
2021-10-07 13:10:00,54.7,54.7,54.67,54.69,4927.0,46.3755,46.3755,46.35,46.367,4927.0
2021-10-07 13:15:00,54.7,54.7,54.67,54.7,4810.0,46.3755,46.3755,46.35,46.3755,4810.0
2021-10-07 13:20:00,54.71,54.71,54.66,54.69,17893.0,46.384,46.384,46.3416,46.367,17893.0
2021-10-07 13:25:00,54.7,54.76,54.7,54.76,10292.0,46.3755,46.4263,46.3755,46.4263,10292.0
2021-10-07 13:30:00,54.77,54.79,54.75,54.79,3544.0,46.4348,46.4518,46.4179,46.4518,3544.0
2021-10-07 13:35:00,54.79,54.79,54.76,54.77,5004.0,46.4518,46.4518,46.4263,46.4348,5004.0
2021-10-07 13:40:00,54.77,54.81,54.76,54.81,6798.0,46.4348,46.4687,46.4263,46.4687,6798.0
2021-10-07 13:45:00,54.82,54.82,54.78,54.81,7418.0,46.4772,46.4772,46.4433,46.4687,7418.0
2021-10-07 13:50:00,54.82,54.82,54.77,54.79,7335.0,46.4772,46.4772,46.4348,46.4518,7335.0
2021-10-07 13:55:00,54.79,54.79,54.72,54.74,16957.0,46.4518,46.4518,46.3924,46.4094,16957.0
2021-10-07 14:00:00,54.74,54.78,54.71,54.73,16349.0,46.4094,46.4433,46.384,46.4009,16349.0
2021-10-07 14:05:00,54.73,54.74,54.65,54.68,22115.0,46.4009,46.4094,46.3331,46.3585,22115.0
2021-10-07 14:10:00,54.68,54.7,54.64,54.67,24522.0,46.3585,46.3755,46.3246,46.35,24522.0
2021-10-07 14:15:00,54.67,54.68,54.64,54.67,10150.0,46.35,46.3585,46.3246,46.35,10150.0
2021-10-07 14:20:00,54.67,54.71,54.64,54.65,11059.0,46.35,46.384,46.3246,46.3331,11059.0
2021-10-07 14:25:00,54.64,54.65,54.58,54.6,15140.0,46.3246,46.3331,46.2737,46.2907,15140.0
2021-10-07 14:30:00,54.6,54.6,54.58,54.59,7248.0,46.2907,46.2907,46.2737,46.2822,7248.0
2021-10-07 14:35:00,54.58,54.58,54.5,54.52,8336.0,46.2737,46.2737,46.2059,46.2229,8336.0
2021-10-07 14:40:00,54.52,54.52,54.48,54.49,8055.0,46.2229,46.2229,46.189,46.1974,8055.0
2021-10-07 14:45:00,54.47,54.48,54.45,54.45,5302.0,46.1805,46.189,46.1635,46.1635,5302.0
2021-10-07 14:50:00,54.43,54.43,54.36,54.4,10227.0,46.1466,46.1466,46.0872,46.1211,10227.0
2021-10-07 14:55:00,54.38,54.39,54.29,54.3,7734.0,46.1042,46.1127,46.0279,46.0364,7734.0
2021-10-07 15:00:00,54.3,54.33,54.25,54.3,7864.0,46.0364,46.0618,45.994,46.0364,7864.0
2021-10-07 15:05:00,54.31,54.42,54.31,54.41,5649.0,46.0448,46.1381,46.0448,46.1296,5649.0
2021-10-07 15:10:00,54.42,54.45,54.37,54.45,6559.0,46.1381,46.1635,46.0957,46.1635,6559.0
2021-10-07 15:15:00,54.44,54.46,54.42,54.43,7122.0,46.155,46.172,46.1381,46.1466,7122.0
2021-10-07 15:20:00,54.43,54.44,54.4,54.41,5880.0,46.1466,46.155,46.1211,46.1296,5880.0
2021-10-07 15:25:00,54.42,54.45,54.37,54.43,10192.0,46.1381,46.1635,46.0957,46.1466,10192.0
2021-10-07 15:30:00,54.44,54.51,54.42,54.47,9664.0,46.155,46.2144,46.1381,46.1805,9664.0
2021-10-07 15:35:00,54.48,54.48,54.34,54.34,10786.0,46.189,46.189,46.0703,46.0703,10786.0
2021-10-07 15:40:00,54.35,54.38,54.31,54.31,15530.0,46.0787,46.1042,46.0448,46.0448,15530.0
2021-10-07 15:45:00,54.3,54.38,54.23,54.38,14552.0,46.0364,46.1042,45.977,46.1042,14552.0
2021-10-07 15:50:00,54.38,54.41,54.3,54.39,40173.0,46.1042,46.1296,46.0364,46.1127,40173.0
2021-10-07 15:55:00,54.39,54.39,54.19,54.27,213259.0,46.1127,46.1127,45.9431,46.0109,213259.0
2021-10-08 09:30:00,54.05,54.52,54.05,54.43,39644.0,45.8244,46.2229,45.8244,46.1466,39644.0
2021-10-08 09:35:00,54.46,54.58,54.39,54.46,42038.0,46.172,46.2737,46.1127,46.172,42038.0
2021-10-08 09:40:00,54.47,54.64,54.43,54.47,17135.0,46.1805,46.3246,46.1466,46.1805,17135.0
2021-10-08 09:45:00,54.43,54.5,54.29,54.3,42623.0,46.1466,46.2059,46.0279,46.0364,42623.0
2021-10-08 09:50:00,54.31,54.42,54.24,54.42,25310.0,46.0448,46.1381,45.9855,46.1381,25310.0
2021-10-08 09:55:00,54.38,54.63,54.38,54.52,15737.0,46.1042,46.3161,46.1042,46.2229,15737.0
2021-10-08 10:00:00,54.5,54.64,54.5,54.54,3800.0,46.2059,46.3246,46.2059,46.2398,3800.0
2021-10-08 10:05:00,54.53,54.61,54.53,54.57,4048.0,46.2313,46.2992,46.2313,46.2653,4048.0
2021-10-08 10:10:00,54.55,54.69,54.55,54.65,5916.0,46.2483,46.367,46.2483,46.3331,5916.0
2021-10-08 10:15:00,54.66,54.69,54.56,54.57,16200.0,46.3416,46.367,46.2568,46.2653,16200.0
2021-10-08 10:20:00,54.58,54.61,54.52,54.54,10962.0,46.2737,46.2992,46.2229,46.2398,10962.0
2021-10-08 10:25:00,54.56,54.6,54.49,54.49,23335.0,46.2568,46.2907,46.1974,46.1974,23335.0
2021-10-08 10:30:00,54.5,54.58,54.48,54.54,20128.0,46.2059,46.2737,46.189,46.2398,20128.0
2021-10-08 10:35:00,54.56,54.59,54.54,54.56,8479.0,46.2568,46.2822,46.2398,46.2568,8479.0
2021-10-08 10:40:00,54.57,54.6,54.49,54.6,9840.0,46.2653,46.2907,46.1974,46.2907,9840.0
2021-10-08 10:45:00,54.6,54.67,54.59,54.64,9209.0,46.2907,46.35,46.2822,46.3246,9209.0
2021-10-08 10:50:00,54.63,54.64,54.6,54.62,4298.0,46.3161,46.3246,46.2907,46.3077,4298.0
2021-10-08 10:55:00,54.61,54.62,54.55,54.58,7682.0,46.2992,46.3077,46.2483,46.2737,7682.0
2021-10-08 11:00:00,54.6,54.63,54.59,54.59,5789.0,46.2907,46.3161,46.2822,46.2822,5789.0
2021-10-08 11:05:00,54.61,54.64,54.6,54.64,4152.0,46.2992,46.3246,46.2907,46.3246,4152.0
2021-10-08 11:10:00,54.64,54.64,54.6,54.63,9270.0,46.3246,46.3246,46.2907,46.3161,9270.0
2021-10-08 11:15:00,54.63,54.64,54.57,54.61,8704.0,46.3161,46.3246,46.2653,46.2992,8704.0
2021-10-08 11:20:00,54.62,54.62,54.52,54.53,6438.0,46.3077,46.3077,46.2229,46.2313,6438.0
2021-10-08 11:25:00,54.53,54.61,54.52,54.59,4553.0,46.2313,46.2992,46.2229,46.2822,4553.0
2021-10-08 11:30:00,54.59,54.6,54.43,54.44,4905.0,46.2822,46.2907,46.1466,46.155,4905.0
2021-10-08 11:35:00,54.45,54.45,54.34,54.35,7555.0,46.1635,46.1635,46.0703,46.0787,7555.0
2021-10-08 11:40:00,54.33,54.35,54.3,54.35,6396.0,46.0618,46.0787,46.0364,46.0787,6396.0
2021-10-08 11:45:00,54.32,54.34,54.27,54.27,8447.0,46.0533,46.0703,46.0109,46.0109,8447.0
2021-10-08 11:50:00,54.27,54.29,54.24,54.24,11921.0,46.0109,46.0279,45.9855,45.9855,11921.0
2021-10-08 11:55:00,54.23,54.24,54.13,54.14,7381.0,45.977,45.9855,45.8922,45.9007,7381.0
2021-10-08 12:00:00,54.12,54.15,54.11,54.14,9062.0,45.8837,45.9092,45.8753,45.9007,9062.0
2021-10-08 12:05:00,54.14,54.2,54.13,54.2,8509.0,45.9007,45.9516,45.8922,45.9516,8509.0
2021-10-08 12:10:00,54.2,54.22,54.16,54.18,10050.0,45.9516,45.9685,45.9177,45.9346,10050.0
2021-10-08 12:15:00,54.19,54.23,54.14,54.2,11244.0,45.9431,45.977,45.9007,45.9516,11244.0
2021-10-08 12:20:00,54.21,54.22,54.16,54.16,7986.0,45.96,45.9685,45.9177,45.9177,7986.0
2021-10-08 12:25:00,54.14,54.14,54.09,54.12,12822.0,45.9007,45.9007,45.8583,45.8837,12822.0
2021-10-08 12:30:00,54.12,54.21,54.12,54.21,7135.0,45.8837,45.96,45.8837,45.96,7135.0
2021-10-08 12:35:00,54.23,54.24,54.17,54.24,15632.0,45.977,45.9855,45.9261,45.9855,15632.0
2021-10-08 12:40:00,54.25,54.27,54.23,54.25,5446.0,45.994,46.0109,45.977,45.994,5446.0
2021-10-08 12:45:00,54.26,54.26,54.21,54.22,6389.0,46.0024,46.0024,45.96,45.9685,6389.0
2021-10-08 12:50:00,54.24,54.32,54.24,54.26,11741.0,45.9855,46.0533,45.9855,46.0024,11741.0
2021-10-08 12:55:00,54.26,54.28,54.24,54.26,5325.0,46.0024,46.0194,45.9855,46.0024,5325.0
2021-10-08 13:00:00,54.25,54.27,54.19,54.19,8173.0,45.994,46.0109,45.9431,45.9431,8173.0
2021-10-08 13:05:00,54.2,54.21,54.13,54.2,11865.0,45.9516,45.96,45.8922,45.9516,11865.0
2021-10-08 13:10:00,54.2,54.25,54.19,54.21,9481.0,45.9516,45.994,45.9431,45.96,9481.0
2021-10-08 13:15:00,54.21,54.21,54.15,54.15,9288.0,45.96,45.96,45.9092,45.9092,9288.0
2021-10-08 13:20:00,54.16,54.19,54.15,54.18,2955.0,45.9177,45.9431,45.9092,45.9346,2955.0
2021-10-08 13:25:00,54.18,54.29,54.17,54.29,7767.0,45.9346,46.0279,45.9261,46.0279,7767.0
2021-10-08 13:30:00,54.28,54.33,54.26,54.33,9486.0,46.0194,46.0618,46.0024,46.0618,9486.0
2021-10-08 13:35:00,54.34,54.35,54.3,54.3,6836.0,46.0703,46.0787,46.0364,46.0364,6836.0
2021-10-08 13:40:00,54.3,54.34,54.29,54.32,9786.0,46.0364,46.0703,46.0279,46.0533,9786.0
2021-10-08 13:45:00,54.34,54.36,54.3,54.35,14026.0,46.0703,46.0872,46.0364,46.0787,14026.0
2021-10-08 13:50:00,54.34,54.37,54.34,54.37,9697.0,46.0703,46.0957,46.0703,46.0957,9697.0
2021-10-08 13:55:00,54.38,54.42,54.36,54.39,10828.0,46.1042,46.1381,46.0872,46.1127,10828.0
2021-10-08 14:00:00,54.39,54.44,54.34,54.42,10089.0,46.1127,46.155,46.0703,46.1381,10089.0
2021-10-08 14:05:00,54.41,54.47,54.41,54.46,7225.0,46.1296,46.1805,46.1296,46.172,7225.0
2021-10-08 14:10:00,54.46,54.46,54.42,54.44,6538.0,46.172,46.172,46.1381,46.155,6538.0
2021-10-08 14:15:00,54.44,54.52,54.43,54.51,9800.0,46.155,46.2229,46.1466,46.2144,9800.0
2021-10-08 14:20:00,54.49,54.69,54.47,54.48,27106.0,46.1974,46.367,46.1805,46.189,27106.0
2021-10-08 14:25:00,54.48,54.54,54.48,54.52,6413.0,46.189,46.2398,46.189,46.2229,6413.0
2021-10-08 14:30:00,54.51,54.52,54.45,54.45,7563.0,46.2144,46.2229,46.1635,46.1635,7563.0
2021-10-08 14:35:00,54.45,54.48,54.44,54.46,5960.0,46.1635,46.189,46.155,46.172,5960.0
2021-10-08 14:40:00,54.46,54.47,54.43,54.45,8750.0,46.172,46.1805,46.1466,46.1635,8750.0
2021-10-08 14:45:00,54.44,54.45,54.41,54.43,7830.0,46.155,46.1635,46.1296,46.1466,7830.0
2021-10-08 14:50:00,54.43,54.44,54.39,54.4,10591.0,46.1466,46.155,46.1127,46.1211,10591.0
2021-10-08 14:55:00,54.39,54.42,54.38,54.38,9389.0,46.1127,46.1381,46.1042,46.1042,9389.0
2021-10-08 15:00:00,54.38,54.39,54.34,54.35,7675.0,46.1042,46.1127,46.0703,46.0787,7675.0
2021-10-08 15:05:00,54.36,54.36,54.31,54.35,7570.0,46.0872,46.0872,46.0448,46.0787,7570.0
2021-10-08 15:10:00,54.34,54.39,54.32,54.33,9755.0,46.0703,46.1127,46.0533,46.0618,9755.0
2021-10-08 15:15:00,54.33,54.33,54.26,54.3,8160.0,46.0618,46.0618,46.0024,46.0364,8160.0
2021-10-08 15:20:00,54.3,54.34,54.29,54.33,9438.0,46.0364,46.0703,46.0279,46.0618,9438.0
2021-10-08 15:25:00,54.33,54.38,54.31,54.37,9875.0,46.0618,46.1042,46.0448,46.0957,9875.0
2021-10-08 15:30:00,54.38,54.38,54.29,54.34,14293.0,46.1042,46.1042,46.0279,46.0703,14293.0
2021-10-08 15:35:00,54.34,54.34,54.23,54.27,13457.0,46.0703,46.0703,45.977,46.0109,13457.0
2021-10-08 15:40:00,54.27,54.29,54.21,54.23,16762.0,46.0109,46.0279,45.96,45.977,16762.0
2021-10-08 15:45:00,54.21,54.31,54.21,54.29,29138.0,45.96,46.0448,45.96,46.0279,29138.0
2021-10-08 15:50:00,54.28,54.4,54.23,54.37,76202.0,46.0194,46.1211,45.977,46.0957,76202.0
2021-10-08 15:55:00,54.37,54.44,54.34,54.39,253363.0,46.0957,46.155,46.0703,46.1127,253363.0
2021-10-11 09:30:00,54.75,54.96,54.71,54.9,37497.0,46.4179,46.5959,46.384,46.545,37497.0
2021-10-11 09:35:00,54.8,54.98,54.77,54.77,15035.0,46.4603,46.6129,46.4348,46.4348,15035.0
2021-10-11 09:40:00,54.83,54.88,54.71,54.87,7016.0,46.4857,46.5281,46.384,46.5196,7016.0
2021-10-11 09:45:00,54.89,54.94,54.7,54.81,6483.0,46.5366,46.579,46.3755,46.4687,6483.0
2021-10-11 09:50:00,54.8,55.0,54.77,55.0,8317.0,46.4603,46.6298,46.4348,46.6298,8317.0
2021-10-11 09:55:00,55.0,55.13,55.0,55.1,7521.0,46.6298,46.74,46.6298,46.7146,7521.0
2021-10-11 10:00:00,55.1,55.19,55.07,55.19,5495.0,46.7146,46.7909,46.6892,46.7909,5495.0
2021-10-11 10:05:00,55.16,55.28,55.16,55.25,7634.0,46.7655,46.8672,46.7655,46.8418,7634.0
2021-10-11 10:10:00,55.19,55.28,55.18,55.21,10489.0,46.7909,46.8672,46.7824,46.8079,10489.0
2021-10-11 10:15:00,55.2,55.34,55.19,55.32,8644.0,46.7994,46.9181,46.7909,46.9011,8644.0
2021-10-11 10:20:00,55.32,55.35,55.28,55.35,6020.0,46.9011,46.9266,46.8672,46.9266,6020.0
2021-10-11 10:25:00,55.35,55.45,55.35,55.44,20154.0,46.9266,47.0113,46.9266,47.0029,20154.0
2021-10-11 10:30:00,55.45,55.48,55.35,55.4,13184.0,47.0113,47.0368,46.9266,46.9689,13184.0
2021-10-11 10:35:00,55.39,55.41,55.34,55.38,8041.0,46.9605,46.9774,46.9181,46.952,8041.0
2021-10-11 10:40:00,55.41,55.41,55.34,55.4,6757.0,46.9774,46.9774,46.9181,46.9689,6757.0
2021-10-11 10:45:00,55.39,55.48,55.38,55.45,8992.0,46.9605,47.0368,46.952,47.0113,8992.0
2021-10-11 10:50:00,55.45,55.53,55.43,55.53,5684.0,47.0113,47.0792,46.9944,47.0792,5684.0
2021-10-11 10:55:00,55.54,55.56,55.41,55.45,11104.0,47.0876,47.1046,46.9774,47.0113,11104.0
2021-10-11 11:00:00,55.45,55.47,55.41,55.41,7949.0,47.0113,47.0283,46.9774,46.9774,7949.0
2021-10-11 11:05:00,55.41,55.56,55.41,55.55,19693.0,46.9774,47.1046,46.9774,47.0961,19693.0
2021-10-11 11:10:00,55.56,55.58,55.51,55.54,13502.0,47.1046,47.1216,47.0622,47.0876,13502.0
2021-10-11 11:15:00,55.55,55.65,55.55,55.65,8832.0,47.0961,47.1809,47.0961,47.1809,8832.0
2021-10-11 11:20:00,55.65,55.65,55.57,55.65,15241.0,47.1809,47.1809,47.1131,47.1809,15241.0
2021-10-11 11:25:00,55.66,55.72,55.65,55.71,9065.0,47.1894,47.2402,47.1809,47.2318,9065.0
2021-10-11 11:30:00,55.71,55.76,55.7,55.71,11996.0,47.2318,47.2742,47.2233,47.2318,11996.0
2021-10-11 11:35:00,55.72,55.84,55.71,55.83,8894.0,47.2402,47.342,47.2318,47.3335,8894.0
2021-10-11 11:40:00,55.83,55.92,55.83,55.92,12255.0,47.3335,47.4098,47.3335,47.4098,12255.0
2021-10-11 11:45:00,55.92,55.95,55.91,55.94,26718.0,47.4098,47.4352,47.4013,47.4268,26718.0
2021-10-11 11:50:00,55.95,56.0,55.87,56.0,25422.0,47.4352,47.4776,47.3674,47.4776,25422.0
2021-10-11 11:55:00,56.0,56.14,55.99,56.13,34581.0,47.4776,47.5963,47.4692,47.5879,34581.0
2021-10-11 12:00:00,56.13,56.15,55.99,55.99,21832.0,47.5879,47.6048,47.4692,47.4692,21832.0
2021-10-11 12:05:00,55.99,56.03,55.95,55.99,25826.0,47.4692,47.5031,47.4352,47.4692,25826.0
2021-10-11 12:10:00,55.99,56.01,55.89,55.93,22021.0,47.4692,47.4861,47.3844,47.4183,22021.0
2021-10-11 12:15:00,55.93,55.93,55.81,55.82,11444.0,47.4183,47.4183,47.3166,47.325,11444.0
2021-10-11 12:20:00,55.82,55.88,55.82,55.87,11397.0,47.325,47.3759,47.325,47.3674,11397.0
2021-10-11 12:25:00,55.87,55.96,55.87,55.96,20713.0,47.3674,47.4437,47.3674,47.4437,20713.0
2021-10-11 12:30:00,55.96,56.05,55.95,56.05,25712.0,47.4437,47.52,47.4352,47.52,25712.0
2021-10-11 12:35:00,56.05,56.08,56.03,56.04,23835.0,47.52,47.5455,47.5031,47.5115,23835.0
2021-10-11 12:40:00,56.04,56.04,55.99,56.0,13315.0,47.5115,47.5115,47.4692,47.4776,13315.0
2021-10-11 12:45:00,56.01,56.08,56.01,56.01,7181.0,47.4861,47.5455,47.4861,47.4861,7181.0
2021-10-11 12:50:00,56.01,56.03,55.99,56.01,32608.0,47.4861,47.5031,47.4692,47.4861,32608.0
2021-10-11 12:55:00,56.02,56.03,55.98,56.01,9552.0,47.4946,47.5031,47.4607,47.4861,9552.0
2021-10-11 13:00:00,56.0,56.0,55.91,55.93,9140.0,47.4776,47.4776,47.4013,47.4183,9140.0
2021-10-11 13:05:00,55.92,55.94,55.85,55.94,11206.0,47.4098,47.4268,47.3505,47.4268,11206.0
2021-10-11 13:10:00,55.93,55.99,55.92,55.99,8748.0,47.4183,47.4692,47.4098,47.4692,8748.0
2021-10-11 13:15:00,56.0,56.01,55.95,55.97,11491.0,47.4776,47.4861,47.4352,47.4522,11491.0
2021-10-11 13:20:00,55.96,55.96,55.85,55.85,7075.0,47.4437,47.4437,47.3505,47.3505,7075.0
2021-10-11 13:25:00,55.84,55.84,55.69,55.78,16411.0,47.342,47.342,47.2148,47.2911,16411.0
2021-10-11 13:30:00,55.78,55.79,55.74,55.77,7945.0,47.2911,47.2996,47.2572,47.2826,7945.0
2021-10-11 13:35:00,55.77,55.81,55.76,55.79,16363.0,47.2826,47.3166,47.2742,47.2996,16363.0
2021-10-11 13:40:00,55.78,55.82,55.76,55.82,8195.0,47.2911,47.325,47.2742,47.325,8195.0
2021-10-11 13:45:00,55.82,55.82,55.72,55.79,21852.0,47.325,47.325,47.2402,47.2996,21852.0
2021-10-11 13:50:00,55.78,55.8,55.74,55.8,9866.0,47.2911,47.3081,47.2572,47.3081,9866.0
2021-10-11 13:55:00,55.8,55.93,55.79,55.93,20228.0,47.3081,47.4183,47.2996,47.4183,20228.0
2021-10-11 14:00:00,55.94,56.15,55.92,55.97,64318.0,47.4268,47.6048,47.4098,47.4522,64318.0
2021-10-11 14:05:00,55.96,55.97,55.86,55.91,13604.0,47.4437,47.4522,47.3589,47.4013,13604.0
2021-10-11 14:10:00,55.91,55.91,55.84,55.88,14547.0,47.4013,47.4013,47.342,47.3759,14547.0
2021-10-11 14:15:00,55.87,55.91,55.87,55.89,8669.0,47.3674,47.4013,47.3674,47.3844,8669.0
2021-10-11 14:20:00,55.89,55.91,55.82,55.82,17415.0,47.3844,47.4013,47.325,47.325,17415.0
2021-10-11 14:25:00,55.84,55.84,55.74,55.79,9196.0,47.342,47.342,47.2572,47.2996,9196.0
2021-10-11 14:30:00,55.79,55.82,55.77,55.8,12322.0,47.2996,47.325,47.2826,47.3081,12322.0
2021-10-11 14:35:00,55.8,55.83,55.78,55.78,8443.0,47.3081,47.3335,47.2911,47.2911,8443.0
2021-10-11 14:40:00,55.79,55.85,55.77,55.8,15394.0,47.2996,47.3505,47.2826,47.3081,15394.0
2021-10-11 14:45:00,55.8,55.85,55.79,55.84,17577.0,47.3081,47.3505,47.2996,47.342,17577.0
2021-10-11 14:50:00,55.84,55.86,55.79,55.86,12804.0,47.342,47.3589,47.2996,47.3589,12804.0
2021-10-11 14:55:00,55.86,55.94,55.85,55.93,16438.0,47.3589,47.4268,47.3505,47.4183,16438.0
2021-10-11 15:00:00,55.92,55.95,55.88,55.9,16545.0,47.4098,47.4352,47.3759,47.3929,16545.0
2021-10-11 15:05:00,55.9,55.9,55.78,55.8,33757.0,47.3929,47.3929,47.2911,47.3081,33757.0
2021-10-11 15:10:00,55.8,55.85,55.79,55.84,16773.0,47.3081,47.3505,47.2996,47.342,16773.0
2021-10-11 15:15:00,55.83,55.84,55.73,55.73,22297.0,47.3335,47.342,47.2487,47.2487,22297.0
2021-10-11 15:20:00,55.74,55.75,55.68,55.68,26357.0,47.2572,47.2657,47.2063,47.2063,26357.0
2021-10-11 15:25:00,55.69,55.73,55.61,55.62,24722.0,47.2148,47.2487,47.147,47.1555,24722.0
2021-10-11 15:30:00,55.62,55.67,55.59,55.63,37314.0,47.1555,47.1979,47.13,47.1639,37314.0
2021-10-11 15:35:00,55.64,55.72,55.63,55.72,21726.0,47.1724,47.2402,47.1639,47.2402,21726.0
2021-10-11 15:40:00,55.72,55.72,55.62,55.62,31546.0,47.2402,47.2402,47.1555,47.1555,31546.0
2021-10-11 15:45:00,55.62,55.64,55.57,55.6,33975.0,47.1555,47.1724,47.1131,47.1385,33975.0
2021-10-11 15:50:00,55.6,55.66,55.57,55.61,74407.0,47.1385,47.1894,47.1131,47.147,74407.0
2021-10-11 15:55:00,55.61,55.77,55.6,55.75,276589.0,47.147,47.2826,47.1385,47.2657,276589.0
2021-10-12 09:30:00,55.49,55.72,55.19,55.23,84959.0,47.0452,47.2402,46.7909,46.8248,84959.0
2021-10-12 09:35:00,55.26,55.47,55.16,55.47,22103.0,46.8503,47.0283,46.7655,47.0283,22103.0
2021-10-12 09:40:00,55.46,55.59,55.44,55.44,9031.0,47.0198,47.13,47.0029,47.0029,9031.0
2021-10-12 09:45:00,55.4,55.67,55.33,55.66,28759.0,46.9689,47.1979,46.9096,47.1894,28759.0
2021-10-12 09:50:00,55.66,55.85,55.66,55.81,13224.0,47.1894,47.3505,47.1894,47.3166,13224.0
2021-10-12 09:55:00,55.8,55.96,55.79,55.86,22769.0,47.3081,47.4437,47.2996,47.3589,22769.0
2021-10-12 10:00:00,55.87,55.93,55.59,55.7,21183.0,47.3674,47.4183,47.13,47.2233,21183.0
2021-10-12 10:05:00,55.68,55.87,55.68,55.81,8248.0,47.2063,47.3674,47.2063,47.3166,8248.0
2021-10-12 10:10:00,55.83,55.88,55.76,55.85,29652.0,47.3335,47.3759,47.2742,47.3505,29652.0
2021-10-12 10:15:00,55.86,55.96,55.78,55.85,10435.0,47.3589,47.4437,47.2911,47.3505,10435.0
2021-10-12 10:20:00,55.85,56.03,55.84,55.97,13431.0,47.3505,47.5031,47.342,47.4522,13431.0
2021-10-12 10:25:00,55.97,56.0,55.88,55.99,6281.0,47.4522,47.4776,47.3759,47.4692,6281.0
2021-10-12 10:30:00,56.0,56.06,55.93,56.05,8221.0,47.4776,47.5285,47.4183,47.52,8221.0
2021-10-12 10:35:00,56.05,56.22,56.04,56.22,20637.0,47.52,47.6642,47.5115,47.6642,20637.0
2021-10-12 10:40:00,56.21,56.25,56.18,56.22,6186.0,47.6557,47.6896,47.6302,47.6642,6186.0
2021-10-12 10:45:00,56.22,56.34,56.22,56.25,14687.0,47.6642,47.7659,47.6642,47.6896,14687.0
2021-10-12 10:50:00,56.26,56.33,56.23,56.23,9334.0,47.6981,47.7574,47.6726,47.6726,9334.0
2021-10-12 10:55:00,56.24,56.31,56.2,56.29,23858.0,47.6811,47.7405,47.6472,47.7235,23858.0
2021-10-12 11:00:00,56.29,56.33,56.21,56.25,20735.0,47.7235,47.7574,47.6557,47.6896,20735.0
2021-10-12 11:05:00,56.26,56.43,56.25,56.43,15676.0,47.6981,47.8422,47.6896,47.8422,15676.0
2021-10-12 11:10:00,56.41,56.42,56.33,56.37,8981.0,47.8252,47.8337,47.7574,47.7913,8981.0
2021-10-12 11:15:00,56.39,56.43,56.32,56.38,13372.0,47.8083,47.8422,47.7489,47.7998,13372.0
2021-10-12 11:20:00,56.38,56.42,56.32,56.33,9157.0,47.7998,47.8337,47.7489,47.7574,9157.0
2021-10-12 11:25:00,56.32,56.34,56.26,56.33,8356.0,47.7489,47.7659,47.6981,47.7574,8356.0
2021-10-12 11:30:00,56.32,56.37,56.31,56.31,11901.0,47.7489,47.7913,47.7405,47.7405,11901.0
2021-10-12 11:35:00,56.3,56.32,56.2,56.22,10193.0,47.732,47.7489,47.6472,47.6642,10193.0
2021-10-12 11:40:00,56.18,56.23,56.15,56.17,8908.0,47.6302,47.6726,47.6048,47.6218,8908.0
2021-10-12 11:45:00,56.18,56.21,56.14,56.18,4874.0,47.6302,47.6557,47.5963,47.6302,4874.0
2021-10-12 11:50:00,56.2,56.25,56.17,56.25,8784.0,47.6472,47.6896,47.6218,47.6896,8784.0
2021-10-12 11:55:00,56.24,56.28,56.21,56.28,8184.0,47.6811,47.715,47.6557,47.715,8184.0
2021-10-12 12:00:00,56.28,56.34,56.26,56.3,9191.0,47.715,47.7659,47.6981,47.732,9191.0
2021-10-12 12:05:00,56.31,56.32,56.28,56.32,13865.0,47.7405,47.7489,47.715,47.7489,13865.0
2021-10-12 12:10:00,56.3,56.33,56.22,56.26,8229.0,47.732,47.7574,47.6642,47.6981,8229.0
2021-10-12 12:15:00,56.25,56.26,56.1,56.1,10746.0,47.6896,47.6981,47.5624,47.5624,10746.0
2021-10-12 12:20:00,56.11,56.19,56.11,56.19,13699.0,47.5709,47.6387,47.5709,47.6387,13699.0
2021-10-12 12:25:00,56.18,56.19,56.15,56.16,15597.0,47.6302,47.6387,47.6048,47.6133,15597.0
2021-10-12 12:30:00,56.17,56.2,56.14,56.16,19036.0,47.6218,47.6472,47.5963,47.6133,19036.0
2021-10-12 12:35:00,56.16,56.16,56.1,56.13,9909.0,47.6133,47.6133,47.5624,47.5879,9909.0
2021-10-12 12:40:00,56.13,56.21,56.13,56.21,10845.0,47.5879,47.6557,47.5879,47.6557,10845.0
2021-10-12 12:45:00,56.2,56.22,56.18,56.18,9021.0,47.6472,47.6642,47.6302,47.6302,9021.0
2021-10-12 12:50:00,56.18,56.2,56.16,56.2,6148.0,47.6302,47.6472,47.6133,47.6472,6148.0
2021-10-12 12:55:00,56.2,56.26,56.18,56.25,11099.0,47.6472,47.6981,47.6302,47.6896,11099.0
2021-10-12 13:00:00,56.25,56.26,56.19,56.22,8293.0,47.6896,47.6981,47.6387,47.6642,8293.0
2021-10-12 13:05:00,56.22,56.25,56.19,56.19,7733.0,47.6642,47.6896,47.6387,47.6387,7733.0
2021-10-12 13:10:00,56.19,56.24,56.19,56.23,8387.0,47.6387,47.6811,47.6387,47.6726,8387.0
2021-10-12 13:15:00,56.23,56.24,56.19,56.21,8757.0,47.6726,47.6811,47.6387,47.6557,8757.0
2021-10-12 13:20:00,56.21,56.21,56.14,56.14,9753.0,47.6557,47.6557,47.5963,47.5963,9753.0
2021-10-12 13:25:00,56.14,56.2,56.13,56.2,5271.0,47.5963,47.6472,47.5879,47.6472,5271.0
2021-10-12 13:30:00,56.2,56.25,56.19,56.23,7208.0,47.6472,47.6896,47.6387,47.6726,7208.0
2021-10-12 13:35:00,56.23,56.27,56.23,56.27,6477.0,47.6726,47.7065,47.6726,47.7065,6477.0
2021-10-12 13:40:00,56.27,56.32,56.26,56.31,10226.0,47.7065,47.7489,47.6981,47.7405,10226.0
2021-10-12 13:45:00,56.3,56.31,56.23,56.23,9208.0,47.732,47.7405,47.6726,47.6726,9208.0
2021-10-12 13:50:00,56.24,56.26,56.16,56.16,11973.0,47.6811,47.6981,47.6133,47.6133,11973.0
2021-10-12 13:55:00,56.15,56.16,56.11,56.14,8685.0,47.6048,47.6133,47.5709,47.5963,8685.0
2021-10-12 14:00:00,56.13,56.13,56.04,56.05,12001.0,47.5879,47.5879,47.5115,47.52,12001.0
2021-10-12 14:05:00,56.05,56.06,56.03,56.04,26346.0,47.52,47.5285,47.5031,47.5115,26346.0
2021-10-12 14:10:00,56.05,56.07,55.99,56.01,19989.0,47.52,47.537,47.4692,47.4861,19989.0
2021-10-12 14:15:00,56.01,56.07,56.0,56.01,17909.0,47.4861,47.537,47.4776,47.4861,17909.0
2021-10-12 14:20:00,56.01,56.02,55.98,55.98,9095.0,47.4861,47.4946,47.4607,47.4607,9095.0
2021-10-12 14:25:00,55.98,56.05,55.95,55.99,14479.0,47.4607,47.52,47.4352,47.4692,14479.0
2021-10-12 14:30:00,56.0,56.03,55.99,56.0,9494.0,47.4776,47.5031,47.4692,47.4776,9494.0
2021-10-12 14:35:00,56.0,56.02,55.94,55.96,12108.0,47.4776,47.4946,47.4268,47.4437,12108.0
2021-10-12 14:40:00,55.97,55.98,55.94,55.95,8363.0,47.4522,47.4607,47.4268,47.4352,8363.0
2021-10-12 14:45:00,55.96,55.97,55.92,55.93,12581.0,47.4437,47.4522,47.4098,47.4183,12581.0
2021-10-12 14:50:00,55.93,55.97,55.92,55.96,6378.0,47.4183,47.4522,47.4098,47.4437,6378.0
2021-10-12 14:55:00,55.97,55.98,55.85,55.85,17442.0,47.4522,47.4607,47.3505,47.3505,17442.0
2021-10-12 15:00:00,55.83,55.83,55.76,55.8,10221.0,47.3335,47.3335,47.2742,47.3081,10221.0
2021-10-12 15:05:00,55.79,55.84,55.75,55.81,16166.0,47.2996,47.342,47.2657,47.3166,16166.0
2021-10-12 15:10:00,55.82,55.88,55.82,55.87,10314.0,47.325,47.3759,47.325,47.3674,10314.0
2021-10-12 15:15:00,55.86,55.89,55.8,55.86,14140.0,47.3589,47.3844,47.3081,47.3589,14140.0
2021-10-12 15:20:00,55.85,55.86,55.81,55.85,8223.0,47.3505,47.3589,47.3166,47.3505,8223.0
2021-10-12 15:25:00,55.84,55.84,55.78,55.8,8839.0,47.342,47.342,47.2911,47.3081,8839.0
2021-10-12 15:30:00,55.8,55.84,55.79,55.81,17722.0,47.3081,47.342,47.2996,47.3166,17722.0
2021-10-12 15:35:00,55.82,55.84,55.76,55.84,24954.0,47.325,47.342,47.2742,47.342,24954.0
2021-10-12 15:40:00,55.85,55.85,55.69,55.71,24311.0,47.3505,47.3505,47.2148,47.2318,24311.0
2021-10-12 15:45:00,55.7,55.71,55.65,55.69,28435.0,47.2233,47.2318,47.1809,47.2148,28435.0
2021-10-12 15:50:00,55.69,55.73,55.65,55.69,53540.0,47.2148,47.2487,47.1809,47.2148,53540.0
2021-10-12 15:55:00,55.69,55.82,55.69,55.74,131164.0,47.2148,47.325,47.2148,47.2572,131164.0
2021-10-13 09:30:00,55.43,56.43,55.43,56.28,103454.0,46.9944,47.8422,46.9944,47.715,103454.0
2021-10-13 09:35:00,56.24,56.52,56.15,56.33,77928.0,47.6811,47.9185,47.6048,47.7574,77928.0
2021-10-13 09:40:00,56.35,56.57,56.26,56.29,39337.0,47.7744,47.9609,47.6981,47.7235,39337.0
2021-10-13 09:45:00,56.25,56.33,56.13,56.15,32991.0,47.6896,47.7574,47.5879,47.6048,32991.0
2021-10-13 09:50:00,56.14,56.26,55.88,55.88,35713.0,47.5963,47.6981,47.3759,47.3759,35713.0
2021-10-13 09:55:00,55.88,55.9,55.78,55.82,14994.0,47.3759,47.3929,47.2911,47.325,14994.0
2021-10-13 10:00:00,55.82,55.82,55.5,55.51,18202.0,47.325,47.325,47.0537,47.0622,18202.0
2021-10-13 10:05:00,55.49,55.51,55.1,55.17,24453.0,47.0452,47.0622,46.7146,46.7739,24453.0
2021-10-13 10:10:00,55.16,55.17,54.81,54.83,19317.0,46.7655,46.7739,46.4687,46.4857,19317.0
2021-10-13 10:15:00,54.81,54.9,54.67,54.69,36178.0,46.4687,46.545,46.35,46.367,36178.0
2021-10-13 10:20:00,54.68,54.7,54.43,54.49,56360.0,46.3585,46.3755,46.1466,46.1974,56360.0
2021-10-13 10:25:00,54.49,54.53,54.11,54.17,64338.0,46.1974,46.2313,45.8753,45.9261,64338.0
2021-10-13 10:30:00,54.19,54.4,54.14,54.36,44988.0,45.9431,46.1211,45.9007,46.0872,44988.0
2021-10-13 10:35:00,54.34,54.46,54.3,54.35,18946.0,46.0703,46.172,46.0364,46.0787,18946.0
2021-10-13 10:40:00,54.31,54.35,54.21,54.21,17247.0,46.0448,46.0787,45.96,45.96,17247.0
2021-10-13 10:45:00,54.2,54.25,54.15,54.24,19230.0,45.9516,45.994,45.9092,45.9855,19230.0
2021-10-13 10:50:00,54.25,54.28,54.06,54.14,22939.0,45.994,46.0194,45.8329,45.9007,22939.0
2021-10-13 10:55:00,54.13,54.38,54.12,54.36,18624.0,45.8922,46.1042,45.8837,46.0872,18624.0
2021-10-13 11:00:00,54.35,54.5,54.35,54.5,7119.0,46.0787,46.2059,46.0787,46.2059,7119.0
2021-10-13 11:05:00,54.49,54.55,54.39,54.43,41415.0,46.1974,46.2483,46.1127,46.1466,41415.0
2021-10-13 11:10:00,54.42,54.5,54.34,54.46,7386.0,46.1381,46.2059,46.0703,46.172,7386.0
2021-10-13 11:15:00,54.47,54.59,54.47,54.55,16786.0,46.1805,46.2822,46.1805,46.2483,16786.0
2021-10-13 11:20:00,54.56,54.61,54.52,54.56,8282.0,46.2568,46.2992,46.2229,46.2568,8282.0
2021-10-13 11:25:00,54.58,54.61,54.49,54.57,6448.0,46.2737,46.2992,46.1974,46.2653,6448.0
2021-10-13 11:30:00,54.56,54.67,54.53,54.62,12423.0,46.2568,46.35,46.2313,46.3077,12423.0
2021-10-13 11:35:00,54.64,54.72,54.61,54.72,17640.0,46.3246,46.3924,46.2992,46.3924,17640.0
2021-10-13 11:40:00,54.71,54.75,54.68,54.73,36277.0,46.384,46.4179,46.3585,46.4009,36277.0
2021-10-13 11:45:00,54.74,54.86,54.73,54.86,32590.0,46.4094,46.5111,46.4009,46.5111,32590.0
2021-10-13 11:50:00,54.85,54.85,54.73,54.76,19780.0,46.5026,46.5026,46.4009,46.4263,19780.0
2021-10-13 11:55:00,54.76,54.78,54.73,54.78,15879.0,46.4263,46.4433,46.4009,46.4433,15879.0
2021-10-13 12:00:00,54.78,54.88,54.78,54.88,6426.0,46.4433,46.5281,46.4433,46.5281,6426.0
2021-10-13 12:05:00,54.91,55.02,54.89,55.02,22238.0,46.5535,46.6468,46.5366,46.6468,22238.0
2021-10-13 12:10:00,55.04,55.06,55.0,55.05,15627.0,46.6637,46.6807,46.6298,46.6722,15627.0
2021-10-13 12:15:00,55.04,55.07,55.02,55.07,6249.0,46.6637,46.6892,46.6468,46.6892,6249.0
2021-10-13 12:20:00,55.05,55.1,55.03,55.06,16209.0,46.6722,46.7146,46.6553,46.6807,16209.0
2021-10-13 12:25:00,55.07,55.12,55.06,55.11,8751.0,46.6892,46.7316,46.6807,46.7231,8751.0
2021-10-13 12:30:00,55.1,55.13,55.08,55.1,9863.0,46.7146,46.74,46.6976,46.7146,9863.0
2021-10-13 12:35:00,55.1,55.2,55.1,55.19,7990.0,46.7146,46.7994,46.7146,46.7909,7990.0
2021-10-13 12:40:00,55.18,55.26,55.13,55.15,30410.0,46.7824,46.8503,46.74,46.757,30410.0
2021-10-13 12:45:00,55.15,55.22,55.14,55.19,14397.0,46.757,46.8163,46.7485,46.7909,14397.0
2021-10-13 12:50:00,55.19,55.26,55.17,55.26,5815.0,46.7909,46.8503,46.7739,46.8503,5815.0
2021-10-13 12:55:00,55.26,55.28,55.23,55.27,8801.0,46.8503,46.8672,46.8248,46.8587,8801.0
2021-10-13 13:00:00,55.28,55.38,55.27,55.35,31371.0,46.8672,46.952,46.8587,46.9266,31371.0
2021-10-13 13:05:00,55.34,55.36,55.3,55.31,11893.0,46.9181,46.935,46.8842,46.8926,11893.0
2021-10-13 13:10:00,55.3,55.39,55.3,55.36,13464.0,46.8842,46.9605,46.8842,46.935,13464.0
2021-10-13 13:15:00,55.36,55.39,55.31,55.37,42795.0,46.935,46.9605,46.8926,46.9435,42795.0
2021-10-13 13:20:00,55.37,55.4,55.32,55.4,22683.0,46.9435,46.9689,46.9011,46.9689,22683.0
2021-10-13 13:25:00,55.4,55.45,55.34,55.36,37659.0,46.9689,47.0113,46.9181,46.935,37659.0
2021-10-13 13:30:00,55.36,55.43,55.36,55.4,18631.0,46.935,46.9944,46.935,46.9689,18631.0
2021-10-13 13:35:00,55.41,55.51,55.4,55.51,13243.0,46.9774,47.0622,46.9689,47.0622,13243.0
2021-10-13 13:40:00,55.5,55.52,55.47,55.48,17021.0,47.0537,47.0707,47.0283,47.0368,17021.0
2021-10-13 13:45:00,55.46,55.48,55.41,55.41,7423.0,47.0198,47.0368,46.9774,46.9774,7423.0
2021-10-13 13:50:00,55.41,55.44,55.35,55.44,7363.0,46.9774,47.0029,46.9266,47.0029,7363.0
2021-10-13 13:55:00,55.45,55.47,55.42,55.44,5996.0,47.0113,47.0283,46.9859,47.0029,5996.0
2021-10-13 14:00:00,55.44,55.66,55.4,55.42,18721.0,47.0029,47.1894,46.9689,46.9859,18721.0
2021-10-13 14:05:00,55.43,55.45,55.34,55.41,10621.0,46.9944,47.0113,46.9181,46.9774,10621.0
2021-10-13 14:10:00,55.4,55.46,55.37,55.46,9855.0,46.9689,47.0198,46.9435,47.0198,9855.0
2021-10-13 14:15:00,55.45,55.47,55.4,55.44,10387.0,47.0113,47.0283,46.9689,47.0029,10387.0
2021-10-13 14:20:00,55.44,55.5,55.35,55.35,9203.0,47.0029,47.0537,46.9266,46.9266,9203.0
2021-10-13 14:25:00,55.35,55.36,55.28,55.32,14237.0,46.9266,46.935,46.8672,46.9011,14237.0
2021-10-13 14:30:00,55.3,55.3,55.24,55.28,11051.0,46.8842,46.8842,46.8333,46.8672,11051.0
2021-10-13 14:35:00,55.29,55.3,55.17,55.19,10376.0,46.8757,46.8842,46.7739,46.7909,10376.0
2021-10-13 14:40:00,55.2,55.23,55.1,55.12,21648.0,46.7994,46.8248,46.7146,46.7316,21648.0
2021-10-13 14:45:00,55.12,55.16,55.09,55.12,19136.0,46.7316,46.7655,46.7061,46.7316,19136.0
2021-10-13 14:50:00,55.12,55.14,55.11,55.12,4755.0,46.7316,46.7485,46.7231,46.7316,4755.0
2021-10-13 14:55:00,55.13,55.17,55.12,55.15,8811.0,46.74,46.7739,46.7316,46.757,8811.0
2021-10-13 15:00:00,55.14,55.17,55.08,55.09,10400.0,46.7485,46.7739,46.6976,46.7061,10400.0
2021-10-13 15:05:00,55.1,55.26,55.08,55.24,18062.0,46.7146,46.8503,46.6976,46.8333,18062.0
2021-10-13 15:10:00,55.22,55.23,55.1,55.15,26925.0,46.8163,46.8248,46.7146,46.757,26925.0
2021-10-13 15:15:00,55.14,55.18,55.13,55.14,16014.0,46.7485,46.7824,46.74,46.7485,16014.0
2021-10-13 15:20:00,55.15,55.18,55.1,55.15,12483.0,46.757,46.7824,46.7146,46.757,12483.0
2021-10-13 15:25:00,55.15,55.15,55.08,55.15,19939.0,46.757,46.757,46.6976,46.757,19939.0
2021-10-13 15:30:00,55.15,55.19,55.1,55.11,25394.0,46.757,46.7909,46.7146,46.7231,25394.0
2021-10-13 15:35:00,55.11,55.18,55.07,55.11,24329.0,46.7231,46.7824,46.6892,46.7231,24329.0
2021-10-13 15:40:00,55.12,55.14,55.03,55.04,31820.0,46.7316,46.7485,46.6553,46.6637,31820.0
2021-10-13 15:45:00,55.03,55.19,55.02,55.19,45383.0,46.6553,46.7909,46.6468,46.7909,45383.0
2021-10-13 15:50:00,55.17,55.23,55.12,55.22,56429.0,46.7739,46.8248,46.7316,46.8163,56429.0
2021-10-13 15:55:00,55.23,55.29,55.19,55.28,174801.0,46.8248,46.8757,46.7909,46.8672,174801.0
2021-10-14 09:30:00,55.69,55.69,55.39,55.5,40050.0,47.2148,47.2148,46.9605,47.0537,40050.0
2021-10-14 09:35:00,55.45,55.7,55.41,55.44,11916.0,47.0113,47.2233,46.9774,47.0029,11916.0
2021-10-14 09:40:00,55.44,55.46,55.2,55.2,10944.0,47.0029,47.0198,46.7994,46.7994,10944.0
2021-10-14 09:45:00,55.16,55.45,55.16,55.31,15260.0,46.7655,47.0113,46.7655,46.8926,15260.0
2021-10-14 09:50:00,55.28,55.32,55.11,55.12,28706.0,46.8672,46.9011,46.7231,46.7316,28706.0
2021-10-14 09:55:00,55.1,55.13,54.92,54.99,15541.0,46.7146,46.74,46.562,46.6213,15541.0
2021-10-14 10:00:00,54.98,55.22,54.98,55.15,24607.0,46.6129,46.8163,46.6129,46.757,24607.0
2021-10-14 10:05:00,55.2,55.21,55.0,55.04,11686.0,46.7994,46.8079,46.6298,46.6637,11686.0
2021-10-14 10:10:00,55.06,55.15,55.02,55.12,22615.0,46.6807,46.757,46.6468,46.7316,22615.0
2021-10-14 10:15:00,55.12,55.18,55.07,55.14,62837.0,46.7316,46.7824,46.6892,46.7485,62837.0
2021-10-14 10:20:00,55.14,55.38,55.13,55.26,47598.0,46.7485,46.952,46.74,46.8503,47598.0
2021-10-14 10:25:00,55.25,55.32,55.18,55.25,15574.0,46.8418,46.9011,46.7824,46.8418,15574.0
2021-10-14 10:30:00,55.25,55.33,55.21,55.21,11914.0,46.8418,46.9096,46.8079,46.8079,11914.0
2021-10-14 10:35:00,55.22,55.29,55.19,55.26,7490.0,46.8163,46.8757,46.7909,46.8503,7490.0
2021-10-14 10:40:00,55.26,55.32,55.22,55.25,9126.0,46.8503,46.9011,46.8163,46.8418,9126.0
2021-10-14 10:45:00,55.21,55.44,55.21,55.44,13001.0,46.8079,47.0029,46.8079,47.0029,13001.0
2021-10-14 10:50:00,55.45,55.58,55.45,55.53,9951.0,47.0113,47.1216,47.0113,47.0792,9951.0
2021-10-14 10:55:00,55.53,55.7,55.47,55.65,15754.0,47.0792,47.2233,47.0283,47.1809,15754.0
2021-10-14 11:00:00,55.66,55.68,55.6,55.6,4561.0,47.1894,47.2063,47.1385,47.1385,4561.0
2021-10-14 11:05:00,55.6,55.69,55.59,55.69,10513.0,47.1385,47.2148,47.13,47.2148,10513.0
2021-10-14 11:10:00,55.7,55.7,55.48,55.48,11254.0,47.2233,47.2233,47.0368,47.0368,11254.0
2021-10-14 11:15:00,55.5,55.59,55.5,55.58,7404.0,47.0537,47.13,47.0537,47.1216,7404.0
2021-10-14 11:20:00,55.57,55.67,55.54,55.65,7958.0,47.1131,47.1979,47.0876,47.1809,7958.0
2021-10-14 11:25:00,55.64,55.7,55.57,55.57,7691.0,47.1724,47.2233,47.1131,47.1131,7691.0
2021-10-14 11:30:00,55.58,55.69,55.57,55.66,11992.0,47.1216,47.2148,47.1131,47.1894,11992.0
2021-10-14 11:35:00,55.64,55.7,55.63,55.67,8451.0,47.1724,47.2233,47.1639,47.1979,8451.0
2021-10-14 11:40:00,55.68,55.75,55.67,55.73,11103.0,47.2063,47.2657,47.1979,47.2487,11103.0
2021-10-14 11:45:00,55.73,55.82,55.72,55.73,13935.0,47.2487,47.325,47.2402,47.2487,13935.0
2021-10-14 11:50:00,55.73,55.75,55.6,55.61,68069.0,47.2487,47.2657,47.1385,47.147,68069.0
2021-10-14 11:55:00,55.62,55.75,55.61,55.72,14250.0,47.1555,47.2657,47.147,47.2402,14250.0
2021-10-14 12:00:00,55.72,55.85,55.72,55.81,6099.0,47.2402,47.3505,47.2402,47.3166,6099.0
2021-10-14 12:05:00,55.82,55.88,55.8,55.8,3713.0,47.325,47.3759,47.3081,47.3081,3713.0
2021-10-14 12:10:00,55.8,55.9,55.78,55.89,8980.0,47.3081,47.3929,47.2911,47.3844,8980.0
2021-10-14 12:15:00,55.88,55.92,55.87,55.88,4736.0,47.3759,47.4098,47.3674,47.3759,4736.0
2021-10-14 12:20:00,55.87,55.88,55.82,55.82,11454.0,47.3674,47.3759,47.325,47.325,11454.0
2021-10-14 12:25:00,55.83,55.9,55.83,55.87,4555.0,47.3335,47.3929,47.3335,47.3674,4555.0
2021-10-14 12:30:00,55.87,55.87,55.78,55.81,6116.0,47.3674,47.3674,47.2911,47.3166,6116.0
2021-10-14 12:35:00,55.8,55.9,55.8,55.9,4537.0,47.3081,47.3929,47.3081,47.3929,4537.0
2021-10-14 12:40:00,55.9,55.9,55.85,55.88,5159.0,47.3929,47.3929,47.3505,47.3759,5159.0
2021-10-14 12:45:00,55.87,55.91,55.86,55.91,5600.0,47.3674,47.4013,47.3589,47.4013,5600.0
2021-10-14 12:50:00,55.91,55.97,55.91,55.93,7727.0,47.4013,47.4522,47.4013,47.4183,7727.0
2021-10-14 12:55:00,55.93,55.99,55.93,55.98,7061.0,47.4183,47.4692,47.4183,47.4607,7061.0
2021-10-14 13:00:00,55.98,55.98,55.89,55.89,6151.0,47.4607,47.4607,47.3844,47.3844,6151.0
2021-10-14 13:05:00,55.89,55.92,55.87,55.92,54149.0,47.3844,47.4098,47.3674,47.4098,54149.0
2021-10-14 13:10:00,55.92,55.96,55.91,55.94,6137.0,47.4098,47.4437,47.4013,47.4268,6137.0
2021-10-14 13:15:00,55.95,56.0,55.89,55.9,31993.0,47.4352,47.4776,47.3844,47.3929,31993.0
2021-10-14 13:20:00,55.89,55.93,55.8,55.86,28403.0,47.3844,47.4183,47.3081,47.3589,28403.0
2021-10-14 13:25:00,55.86,55.92,55.86,55.89,4745.0,47.3589,47.4098,47.3589,47.3844,4745.0
2021-10-14 13:30:00,55.89,55.95,55.89,55.94,9881.0,47.3844,47.4352,47.3844,47.4268,9881.0
2021-10-14 13:35:00,55.94,55.97,55.9,55.9,14369.0,47.4268,47.4522,47.3929,47.3929,14369.0
2021-10-14 13:40:00,55.9,55.95,55.87,55.94,23944.0,47.3929,47.4352,47.3674,47.4268,23944.0
2021-10-14 13:45:00,55.93,55.96,55.91,55.93,19413.0,47.4183,47.4437,47.4013,47.4183,19413.0
2021-10-14 13:50:00,55.93,55.94,55.86,55.86,28675.0,47.4183,47.4268,47.3589,47.3589,28675.0
2021-10-14 13:55:00,55.87,55.89,55.85,55.87,12943.0,47.3674,47.3844,47.3505,47.3674,12943.0
2021-10-14 14:00:00,55.87,55.87,55.81,55.85,24708.0,47.3674,47.3674,47.3166,47.3505,24708.0
2021-10-14 14:05:00,55.85,55.87,55.73,55.76,38008.0,47.3505,47.3674,47.2487,47.2742,38008.0
2021-10-14 14:10:00,55.76,55.82,55.75,55.79,7852.0,47.2742,47.325,47.2657,47.2996,7852.0
2021-10-14 14:15:00,55.79,55.9,55.78,55.83,70607.0,47.2996,47.3929,47.2911,47.3335,70607.0
2021-10-14 14:20:00,55.85,55.85,55.75,55.77,8563.0,47.3505,47.3505,47.2657,47.2826,8563.0
2021-10-14 14:25:00,55.77,55.85,55.74,55.83,11067.0,47.2826,47.3505,47.2572,47.3335,11067.0
2021-10-14 14:30:00,55.83,55.85,55.82,55.85,12507.0,47.3335,47.3505,47.325,47.3505,12507.0
2021-10-14 14:35:00,55.85,55.9,55.84,55.89,13003.0,47.3505,47.3929,47.342,47.3844,13003.0
2021-10-14 14:40:00,55.89,55.91,55.87,55.89,18968.0,47.3844,47.4013,47.3674,47.3844,18968.0
2021-10-14 14:45:00,55.91,55.91,55.83,55.83,9201.0,47.4013,47.4013,47.3335,47.3335,9201.0
2021-10-14 14:50:00,55.83,55.85,55.81,55.83,8559.0,47.3335,47.3505,47.3166,47.3335,8559.0
2021-10-14 14:55:00,55.82,55.85,55.81,55.83,8989.0,47.325,47.3505,47.3166,47.3335,8989.0
2021-10-14 15:00:00,55.83,55.9,55.83,55.89,19447.0,47.3335,47.3929,47.3335,47.3844,19447.0
2021-10-14 15:05:00,55.89,55.9,55.81,55.82,12149.0,47.3844,47.3929,47.3166,47.325,12149.0
2021-10-14 15:10:00,55.82,55.85,55.8,55.85,11026.0,47.325,47.3505,47.3081,47.3505,11026.0
2021-10-14 15:15:00,55.85,55.85,55.83,55.85,14373.0,47.3505,47.3505,47.3335,47.3505,14373.0
2021-10-14 15:20:00,55.85,55.87,55.78,55.79,12148.0,47.3505,47.3674,47.2911,47.2996,12148.0
2021-10-14 15:25:00,55.79,55.81,55.75,55.78,14416.0,47.2996,47.3166,47.2657,47.2911,14416.0
2021-10-14 15:30:00,55.78,55.81,55.75,55.77,14465.0,47.2911,47.3166,47.2657,47.2826,14465.0
2021-10-14 15:35:00,55.77,55.78,55.64,55.74,25500.0,47.2826,47.2911,47.1724,47.2572,25500.0
2021-10-14 15:40:00,55.74,55.76,55.69,55.72,21678.0,47.2572,47.2742,47.2148,47.2402,21678.0
2021-10-14 15:45:00,55.72,55.76,55.67,55.72,49248.0,47.2402,47.2742,47.1979,47.2402,49248.0
2021-10-14 15:50:00,55.72,55.86,55.71,55.83,91887.0,47.2402,47.3589,47.2318,47.3335,91887.0
2021-10-14 15:55:00,55.83,55.86,55.79,55.8,167640.0,47.3335,47.3589,47.2996,47.3081,167640.0
2021-10-15 09:30:00,55.24,55.35,54.57,54.57,255638.0,46.8333,46.9266,46.2653,46.2653,255638.0
2021-10-15 09:35:00,54.57,54.75,54.47,54.61,78712.0,46.2653,46.4179,46.1805,46.2992,78712.0
2021-10-15 09:40:00,54.58,54.75,54.14,54.47,118004.0,46.2737,46.4179,45.9007,46.1805,118004.0
2021-10-15 09:45:00,54.47,54.47,53.97,54.01,134709.0,46.1805,46.1805,45.7566,45.7905,134709.0
2021-10-15 09:50:00,54.05,54.14,53.9,53.98,117328.0,45.8244,45.9007,45.6972,45.765,117328.0
2021-10-15 09:55:00,53.98,54.18,53.93,54.17,97870.0,45.765,45.9346,45.7227,45.9261,97870.0
2021-10-15 10:00:00,54.16,54.2,53.54,53.56,198340.0,45.9177,45.9516,45.392,45.409,198340.0
2021-10-15 10:05:00,53.54,53.82,53.54,53.54,61333.0,45.392,45.6294,45.392,45.392,61333.0
2021-10-15 10:10:00,53.53,53.53,53.1,53.45,199426.0,45.3835,45.3835,45.019,45.3157,199426.0
2021-10-15 10:15:00,53.47,53.61,53.26,53.33,67358.0,45.3327,45.4514,45.1546,45.214,67358.0
2021-10-15 10:20:00,53.32,53.32,53.06,53.06,43247.0,45.2055,45.2055,44.9851,44.9851,43247.0
2021-10-15 10:25:00,53.06,53.47,52.97,53.46,145894.0,44.9851,45.3327,44.9088,45.3242,145894.0
2021-10-15 10:30:00,53.48,53.48,53.29,53.36,114058.0,45.3411,45.3411,45.1801,45.2394,114058.0
2021-10-15 10:35:00,53.35,53.35,53.0,53.15,51174.0,45.2309,45.2309,44.9342,45.0614,51174.0
2021-10-15 10:40:00,53.18,53.38,53.18,53.24,40586.0,45.0868,45.2564,45.0868,45.1377,40586.0
2021-10-15 10:45:00,53.25,53.69,53.23,53.68,56683.0,45.1461,45.5192,45.1292,45.5107,56683.0
2021-10-15 10:50:00,53.69,53.72,53.58,53.59,37221.0,45.5192,45.5446,45.4259,45.4344,37221.0
2021-10-15 10:55:00,53.58,53.69,53.52,53.62,20335.0,45.4259,45.5192,45.3751,45.4598,20335.0
2021-10-15 11:00:00,53.61,53.68,53.54,53.56,14219.0,45.4514,45.5107,45.392,45.409,14219.0
2021-10-15 11:05:00,53.55,53.55,53.31,53.34,35724.0,45.4005,45.4005,45.197,45.2224,35724.0
2021-10-15 11:10:00,53.32,53.35,53.25,53.29,22994.0,45.2055,45.2309,45.1461,45.1801,22994.0
2021-10-15 11:15:00,53.28,53.28,53.16,53.18,23168.0,45.1716,45.1716,45.0698,45.0868,23168.0
2021-10-15 11:20:00,53.17,53.42,53.17,53.4,22967.0,45.0783,45.2903,45.0783,45.2733,22967.0
2021-10-15 11:25:00,53.39,53.46,53.37,53.43,19628.0,45.2648,45.3242,45.2479,45.2988,19628.0
2021-10-15 11:30:00,53.37,53.52,53.33,53.45,36053.0,45.2479,45.3751,45.214,45.3157,36053.0
2021-10-15 11:35:00,53.44,53.44,53.37,53.41,10218.0,45.3072,45.3072,45.2479,45.2818,10218.0
2021-10-15 11:40:00,53.38,53.38,53.25,53.31,21300.0,45.2564,45.2564,45.1461,45.197,21300.0
2021-10-15 11:45:00,53.3,53.36,53.29,53.34,10189.0,45.1885,45.2394,45.1801,45.2224,10189.0
2021-10-15 11:50:00,53.35,53.35,53.25,53.3,30140.0,45.2309,45.2309,45.1461,45.1885,30140.0
2021-10-15 11:55:00,53.31,53.33,53.1,53.1,52443.0,45.197,45.214,45.019,45.019,52443.0
2021-10-15 12:00:00,53.11,53.16,53.03,53.16,41021.0,45.0275,45.0698,44.9596,45.0698,41021.0
2021-10-15 12:05:00,53.15,53.16,53.05,53.1,27453.0,45.0614,45.0698,44.9766,45.019,27453.0
2021-10-15 12:10:00,53.1,53.19,53.04,53.17,26093.0,45.019,45.0953,44.9681,45.0783,26093.0
2021-10-15 12:15:00,53.18,53.18,53.06,53.07,14497.0,45.0868,45.0868,44.9851,44.9935,14497.0
2021-10-15 12:20:00,53.05,53.09,53.03,53.04,17207.0,44.9766,45.0105,44.9596,44.9681,17207.0
2021-10-15 12:25:00,53.06,53.09,53.02,53.08,31639.0,44.9851,45.0105,44.9511,45.002,31639.0
2021-10-15 12:30:00,53.11,53.13,52.99,53.0,45327.0,45.0275,45.0444,44.9257,44.9342,45327.0
2021-10-15 12:35:00,53.0,53.05,52.98,53.0,95391.0,44.9342,44.9766,44.9172,44.9342,95391.0
2021-10-15 12:40:00,53.0,53.07,52.98,53.04,23814.0,44.9342,44.9935,44.9172,44.9681,23814.0
2021-10-15 12:45:00,53.03,53.04,52.97,52.98,25866.0,44.9596,44.9681,44.9088,44.9172,25866.0
2021-10-15 12:50:00,52.98,53.04,52.95,52.98,32091.0,44.9172,44.9681,44.8918,44.9172,32091.0
2021-10-15 12:55:00,52.98,52.99,52.91,52.92,21783.0,44.9172,44.9257,44.8579,44.8664,21783.0
2021-10-15 13:00:00,52.91,52.97,52.85,52.88,57774.0,44.8579,44.9088,44.807,44.8325,57774.0
2021-10-15 13:05:00,52.88,52.89,52.79,52.8,42595.0,44.8325,44.8409,44.7561,44.7646,42595.0
2021-10-15 13:10:00,52.8,52.81,52.69,52.7,24171.0,44.7646,44.7731,44.6714,44.6798,24171.0
2021-10-15 13:15:00,52.7,52.73,52.58,52.6,37276.0,44.6798,44.7053,44.5781,44.5951,37276.0
2021-10-15 13:20:00,52.62,52.9,52.6,52.88,90071.0,44.612,44.8494,44.5951,44.8325,90071.0
2021-10-15 13:25:00,52.87,52.92,52.77,52.87,36501.0,44.824,44.8664,44.7392,44.824,36501.0
2021-10-15 13:30:00,52.88,52.91,52.77,52.91,22790.0,44.8325,44.8579,44.7392,44.8579,22790.0
2021-10-15 13:35:00,52.91,53.05,52.89,53.04,38435.0,44.8579,44.9766,44.8409,44.9681,38435.0
2021-10-15 13:40:00,53.04,53.18,53.02,53.17,35578.0,44.9681,45.0868,44.9511,45.0783,35578.0
2021-10-15 13:45:00,53.18,53.25,53.16,53.21,41668.0,45.0868,45.1461,45.0698,45.1122,41668.0
2021-10-15 13:50:00,53.23,53.3,53.2,53.27,24787.0,45.1292,45.1885,45.1038,45.1631,24787.0
2021-10-15 13:55:00,53.26,53.4,53.24,53.31,33315.0,45.1546,45.2733,45.1377,45.197,33315.0
2021-10-15 14:00:00,53.32,53.45,53.32,53.43,19930.0,45.2055,45.3157,45.2055,45.2988,19930.0
2021-10-15 14:05:00,53.43,53.44,53.29,53.29,23276.0,45.2988,45.3072,45.1801,45.1801,23276.0
2021-10-15 14:10:00,53.29,53.29,53.15,53.27,25703.0,45.1801,45.1801,45.0614,45.1631,25703.0
2021-10-15 14:15:00,53.28,53.33,53.26,53.32,17115.0,45.1716,45.214,45.1546,45.2055,17115.0
2021-10-15 14:20:00,53.32,53.36,53.29,53.33,14354.0,45.2055,45.2394,45.1801,45.214,14354.0
2021-10-15 14:25:00,53.33,53.34,53.29,53.32,11567.0,45.214,45.2224,45.1801,45.2055,11567.0
2021-10-15 14:30:00,53.33,53.33,53.23,53.3,20205.0,45.214,45.214,45.1292,45.1885,20205.0
2021-10-15 14:35:00,53.32,53.38,53.3,53.32,18493.0,45.2055,45.2564,45.1885,45.2055,18493.0
2021-10-15 14:40:00,53.32,53.34,53.24,53.28,16952.0,45.2055,45.2224,45.1377,45.1716,16952.0
2021-10-15 14:45:00,53.27,53.31,53.23,53.24,25460.0,45.1631,45.197,45.1292,45.1377,25460.0
2021-10-15 14:50:00,53.24,53.25,53.06,53.07,34660.0,45.1377,45.1461,44.9851,44.9935,34660.0
2021-10-15 14:55:00,53.07,53.14,53.06,53.11,27358.0,44.9935,45.0529,44.9851,45.0275,27358.0
2021-10-15 15:00:00,53.11,53.16,53.09,53.16,28972.0,45.0275,45.0698,45.0105,45.0698,28972.0
2021-10-15 15:05:00,53.16,53.21,53.14,53.15,49645.0,45.0698,45.1122,45.0529,45.0614,49645.0
2021-10-15 15:10:00,53.14,53.26,53.07,53.25,81661.0,45.0529,45.1546,44.9935,45.1461,81661.0
2021-10-15 15:15:00,53.25,53.37,53.25,53.35,34329.0,45.1461,45.2479,45.1461,45.2309,34329.0
2021-10-15 15:20:00,53.35,53.36,53.3,53.31,39640.0,45.2309,45.2394,45.1885,45.197,39640.0
2021-10-15 15:25:00,53.3,53.41,53.3,53.37,31668.0,45.1885,45.2818,45.1885,45.2479,31668.0
2021-10-15 15:30:00,53.35,53.36,53.27,53.3,38592.0,45.2309,45.2394,45.1631,45.1885,38592.0
2021-10-15 15:35:00,53.3,53.37,53.28,53.37,49750.0,45.1885,45.2479,45.1716,45.2479,49750.0
2021-10-15 15:40:00,53.37,53.4,53.27,53.3,63948.0,45.2479,45.2733,45.1631,45.1885,63948.0
2021-10-15 15:45:00,53.3,53.34,53.24,53.25,87122.0,45.1885,45.2224,45.1377,45.1461,87122.0
2021-10-15 15:50:00,53.25,53.29,53.17,53.22,115942.0,45.1461,45.1801,45.0783,45.1207,115942.0
2021-10-15 15:55:00,53.22,53.33,53.21,53.28,297715.0,45.1207,45.214,45.1122,45.1716,297715.0
2021-10-18 09:30:00,52.98,53.06,52.73,53.01,77886.0,44.9172,44.9851,44.7053,44.9427,77886.0
2021-10-18 09:35:00,52.95,53.05,52.77,52.8,5204.0,44.8918,44.9766,44.7392,44.7646,5204.0
2021-10-18 09:40:00,52.77,52.91,52.72,52.74,14778.0,44.7392,44.8579,44.6968,44.7138,14778.0
2021-10-18 09:45:00,52.72,53.09,52.72,53.05,40621.0,44.6968,45.0105,44.6968,44.9766,40621.0
2021-10-18 09:50:00,53.07,53.18,53.04,53.07,13439.0,44.9935,45.0868,44.9681,44.9935,13439.0
2021-10-18 09:55:00,53.09,53.18,52.92,53.0,22048.0,45.0105,45.0868,44.8664,44.9342,22048.0
2021-10-18 10:00:00,53.05,53.1,53.01,53.03,57518.0,44.9766,45.019,44.9427,44.9596,57518.0
2021-10-18 10:05:00,52.99,53.08,52.96,53.04,7555.0,44.9257,45.002,44.9003,44.9681,7555.0
2021-10-18 10:10:00,53.03,53.03,52.95,52.99,15947.0,44.9596,44.9596,44.8918,44.9257,15947.0
2021-10-18 10:15:00,52.97,52.97,52.83,52.94,15793.0,44.9088,44.9088,44.7901,44.8833,15793.0
2021-10-18 10:20:00,52.92,52.94,52.8,52.83,13469.0,44.8664,44.8833,44.7646,44.7901,13469.0
2021-10-18 10:25:00,52.83,53.27,52.79,53.26,44846.0,44.7901,45.1631,44.7561,45.1546,44846.0
2021-10-18 10:30:00,53.27,53.36,53.16,53.16,41732.0,45.1631,45.2394,45.0698,45.0698,41732.0
2021-10-18 10:35:00,53.18,53.24,53.15,53.17,29086.0,45.0868,45.1377,45.0614,45.0783,29086.0
2021-10-18 10:40:00,53.2,53.2,53.12,53.15,73305.0,45.1038,45.1038,45.0359,45.0614,73305.0
2021-10-18 10:45:00,53.17,53.2,53.08,53.16,37915.0,45.0783,45.1038,45.002,45.0698,37915.0
2021-10-18 10:50:00,53.14,53.14,53.07,53.07,9034.0,45.0529,45.0529,44.9935,44.9935,9034.0
2021-10-18 10:55:00,53.07,53.09,52.97,53.07,23066.0,44.9935,45.0105,44.9088,44.9935,23066.0
2021-10-18 11:00:00,53.08,53.14,53.03,53.14,11818.0,45.002,45.0529,44.9596,45.0529,11818.0
2021-10-18 11:05:00,53.14,53.19,53.08,53.14,15487.0,45.0529,45.0953,45.002,45.0529,15487.0
2021-10-18 11:10:00,53.15,53.27,53.14,53.2,37698.0,45.0614,45.1631,45.0529,45.1038,37698.0
2021-10-18 11:15:00,53.2,53.31,53.19,53.3,39636.0,45.1038,45.197,45.0953,45.1885,39636.0
2021-10-18 11:20:00,53.3,53.3,53.26,53.26,18363.0,45.1885,45.1885,45.1546,45.1546,18363.0
2021-10-18 11:25:00,53.26,53.28,53.17,53.18,10130.0,45.1546,45.1716,45.0783,45.0868,10130.0
2021-10-18 11:30:00,53.18,53.24,53.17,53.18,10384.0,45.0868,45.1377,45.0783,45.0868,10384.0
2021-10-18 11:35:00,53.16,53.16,53.04,53.1,14156.0,45.0698,45.0698,44.9681,45.019,14156.0
2021-10-18 11:40:00,53.12,53.12,53.02,53.05,23255.0,45.0359,45.0359,44.9511,44.9766,23255.0
2021-10-18 11:45:00,53.05,53.06,52.99,53.0,11260.0,44.9766,44.9851,44.9257,44.9342,11260.0
2021-10-18 11:50:00,53.0,53.16,52.99,53.13,15507.0,44.9342,45.0698,44.9257,45.0444,15507.0
2021-10-18 11:55:00,53.13,53.16,53.1,53.16,14332.0,45.0444,45.0698,45.019,45.0698,14332.0
2021-10-18 12:00:00,53.16,53.17,53.1,53.1,9746.0,45.0698,45.0783,45.019,45.019,9746.0
2021-10-18 12:05:00,53.11,53.14,53.09,53.1,9558.0,45.0275,45.0529,45.0105,45.019,9558.0
2021-10-18 12:10:00,53.09,53.17,53.08,53.17,14745.0,45.0105,45.0783,45.002,45.0783,14745.0
2021-10-18 12:15:00,53.16,53.2,53.14,53.19,6674.0,45.0698,45.1038,45.0529,45.0953,6674.0
2021-10-18 12:20:00,53.19,53.21,53.16,53.16,11465.0,45.0953,45.1122,45.0698,45.0698,11465.0
2021-10-18 12:25:00,53.16,53.18,53.13,53.14,17086.0,45.0698,45.0868,45.0444,45.0529,17086.0
2021-10-18 12:30:00,53.13,53.21,53.12,53.2,16495.0,45.0444,45.1122,45.0359,45.1038,16495.0
2021-10-18 12:35:00,53.2,53.21,53.17,53.19,9731.0,45.1038,45.1122,45.0783,45.0953,9731.0
2021-10-18 12:40:00,53.18,53.21,53.16,53.16,8399.0,45.0868,45.1122,45.0698,45.0698,8399.0
2021-10-18 12:45:00,53.16,53.17,53.1,53.1,16879.0,45.0698,45.0783,45.019,45.019,16879.0
2021-10-18 12:50:00,53.09,53.1,53.05,53.07,10201.0,45.0105,45.019,44.9766,44.9935,10201.0
2021-10-18 12:55:00,53.06,53.1,53.05,53.07,18884.0,44.9851,45.019,44.9766,44.9935,18884.0
2021-10-18 13:00:00,53.07,53.1,53.03,53.05,14027.0,44.9935,45.019,44.9596,44.9766,14027.0
2021-10-18 13:05:00,53.05,53.06,52.93,52.95,28077.0,44.9766,44.9851,44.8748,44.8918,28077.0
2021-10-18 13:10:00,52.96,52.96,52.8,52.81,21678.0,44.9003,44.9003,44.7646,44.7731,21678.0
2021-10-18 13:15:00,52.82,52.89,52.8,52.89,17006.0,44.7816,44.8409,44.7646,44.8409,17006.0
2021-10-18 13:20:00,52.9,52.92,52.84,52.85,19696.0,44.8494,44.8664,44.7985,44.807,19696.0
2021-10-18 13:25:00,52.84,52.92,52.83,52.91,16202.0,44.7985,44.8664,44.7901,44.8579,16202.0
2021-10-18 13:30:00,52.91,52.94,52.87,52.89,26276.0,44.8579,44.8833,44.824,44.8409,26276.0
2021-10-18 13:35:00,52.89,52.97,52.88,52.97,9794.0,44.8409,44.9088,44.8325,44.9088,9794.0
2021-10-18 13:40:00,52.97,53.1,52.97,53.08,39137.0,44.9088,45.019,44.9088,45.002,39137.0
2021-10-18 13:45:00,53.09,53.09,53.03,53.09,26427.0,45.0105,45.0105,44.9596,45.0105,26427.0
2021-10-18 13:50:00,53.08,53.15,53.02,53.05,26919.0,45.002,45.0614,44.9511,44.9766,26919.0
2021-10-18 13:55:00,53.05,53.05,52.94,53.0,20240.0,44.9766,44.9766,44.8833,44.9342,20240.0
2021-10-18 14:00:00,53.0,53.01,52.91,52.94,20853.0,44.9342,44.9427,44.8579,44.8833,20853.0
2021-10-18 14:05:00,52.94,52.97,52.91,52.91,17699.0,44.8833,44.9088,44.8579,44.8579,17699.0
2021-10-18 14:10:00,52.92,53.01,52.92,52.99,22261.0,44.8664,44.9427,44.8664,44.9257,22261.0
2021-10-18 14:15:00,53.0,53.07,52.98,53.05,19083.0,44.9342,44.9935,44.9172,44.9766,19083.0
2021-10-18 14:20:00,53.05,53.06,53.0,53.03,17597.0,44.9766,44.9851,44.9342,44.9596,17597.0
2021-10-18 14:25:00,53.02,53.04,52.96,53.01,18119.0,44.9511,44.9681,44.9003,44.9427,18119.0
2021-10-18 14:30:00,53.01,53.02,52.98,52.98,17987.0,44.9427,44.9511,44.9172,44.9172,17987.0
2021-10-18 14:35:00,52.98,52.99,52.9,52.91,13486.0,44.9172,44.9257,44.8494,44.8579,13486.0
2021-10-18 14:40:00,52.91,52.95,52.88,52.89,17279.0,44.8579,44.8918,44.8325,44.8409,17279.0
2021-10-18 14:45:00,52.89,52.93,52.89,52.9,13764.0,44.8409,44.8748,44.8409,44.8494,13764.0
2021-10-18 14:50:00,52.91,52.92,52.85,52.85,23396.0,44.8579,44.8664,44.807,44.807,23396.0
2021-10-18 14:55:00,52.86,52.87,52.78,52.78,23761.0,44.8155,44.824,44.7477,44.7477,23761.0
2021-10-18 15:00:00,52.78,52.85,52.76,52.85,32275.0,44.7477,44.807,44.7307,44.807,32275.0
2021-10-18 15:05:00,52.85,52.85,52.83,52.84,19220.0,44.807,44.807,44.7901,44.7985,19220.0
2021-10-18 15:10:00,52.85,52.92,52.83,52.84,25389.0,44.807,44.8664,44.7901,44.7985,25389.0
2021-10-18 15:15:00,52.84,52.85,52.79,52.85,43579.0,44.7985,44.807,44.7561,44.807,43579.0
2021-10-18 15:20:00,52.85,52.85,52.83,52.84,36158.0,44.807,44.807,44.7901,44.7985,36158.0
2021-10-18 15:25:00,52.85,52.85,52.77,52.82,31607.0,44.807,44.807,44.7392,44.7816,31607.0
2021-10-18 15:30:00,52.82,52.85,52.8,52.83,33232.0,44.7816,44.807,44.7646,44.7901,33232.0
2021-10-18 15:35:00,52.83,52.83,52.7,52.73,48464.0,44.7901,44.7901,44.6798,44.7053,48464.0
2021-10-18 15:40:00,52.73,52.82,52.73,52.79,70175.0,44.7053,44.7816,44.7053,44.7561,70175.0
2021-10-18 15:45:00,52.78,52.83,52.72,52.76,82821.0,44.7477,44.7901,44.6968,44.7307,82821.0
2021-10-18 15:50:00,52.78,52.8,52.75,52.78,80916.0,44.7477,44.7646,44.7222,44.7477,80916.0
2021-10-18 15:55:00,52.78,52.87,52.7,52.85,227925.0,44.7477,44.824,44.6798,44.807,227925.0
2021-10-19 09:30:00,52.21,52.5,52.08,52.33,158856.0,44.2644,44.5103,44.1542,44.3662,158856.0
2021-10-19 09:35:00,52.33,52.36,51.95,52.02,52377.0,44.3662,44.3916,44.044,44.1033,52377.0
2021-10-19 09:40:00,52.01,52.08,51.8,51.91,51929.0,44.0949,44.1542,43.9168,44.0101,51929.0
2021-10-19 09:45:00,51.91,51.93,51.73,51.89,76625.0,44.0101,44.027,43.8575,43.9931,76625.0
2021-10-19 09:50:00,51.89,52.04,51.87,51.98,51084.0,43.9931,44.1203,43.9762,44.0694,51084.0
2021-10-19 09:55:00,51.97,52.11,51.97,52.01,41677.0,44.0609,44.1796,44.0609,44.0949,41677.0
2021-10-19 10:00:00,52.02,52.13,51.95,52.04,46993.0,44.1033,44.1966,44.044,44.1203,46993.0
2021-10-19 10:05:00,52.04,52.15,52.04,52.08,30874.0,44.1203,44.2135,44.1203,44.1542,30874.0
2021-10-19 10:10:00,52.07,52.09,52.0,52.0,25400.0,44.1457,44.1627,44.0864,44.0864,25400.0
2021-10-19 10:15:00,52.01,52.15,52.0,52.11,49584.0,44.0949,44.2135,44.0864,44.1796,49584.0
2021-10-19 10:20:00,52.11,52.12,52.05,52.07,17344.0,44.1796,44.1881,44.1288,44.1457,17344.0
2021-10-19 10:25:00,52.06,52.15,52.05,52.12,51403.0,44.1372,44.2135,44.1288,44.1881,51403.0
2021-10-19 10:30:00,52.11,52.12,51.97,52.1,28415.0,44.1796,44.1881,44.0609,44.1712,28415.0
2021-10-19 10:35:00,52.12,52.16,52.06,52.1,19118.0,44.1881,44.222,44.1372,44.1712,19118.0
2021-10-19 10:40:00,52.11,52.15,52.1,52.12,44368.0,44.1796,44.2135,44.1712,44.1881,44368.0
2021-10-19 10:45:00,52.12,52.12,52.01,52.02,19668.0,44.1881,44.1881,44.0949,44.1033,19668.0
2021-10-19 10:50:00,52.02,52.15,52.01,52.12,12181.0,44.1033,44.2135,44.0949,44.1881,12181.0
2021-10-19 10:55:00,52.11,52.11,51.96,51.97,27434.0,44.1796,44.1796,44.0525,44.0609,27434.0
2021-10-19 11:00:00,51.98,52.01,51.88,51.93,23561.0,44.0694,44.0949,43.9846,44.027,23561.0
2021-10-19 11:05:00,51.93,51.99,51.89,51.99,33259.0,44.027,44.0779,43.9931,44.0779,33259.0
2021-10-19 11:10:00,51.99,51.99,51.92,51.94,13987.0,44.0779,44.0779,44.0186,44.0355,13987.0
2021-10-19 11:15:00,51.94,52.07,51.94,52.05,13153.0,44.0355,44.1457,44.0355,44.1288,13153.0
2021-10-19 11:20:00,52.05,52.06,52.02,52.04,10509.0,44.1288,44.1372,44.1033,44.1203,10509.0
2021-10-19 11:25:00,52.04,52.09,52.0,52.09,6880.0,44.1203,44.1627,44.0864,44.1627,6880.0
2021-10-19 11:30:00,52.07,52.07,51.95,51.96,21739.0,44.1457,44.1457,44.044,44.0525,21739.0
2021-10-19 11:35:00,51.96,52.01,51.95,51.96,13532.0,44.0525,44.0949,44.044,44.0525,13532.0
2021-10-19 11:40:00,51.96,52.04,51.95,52.02,17903.0,44.0525,44.1203,44.044,44.1033,17903.0
2021-10-19 11:45:00,52.02,52.04,51.99,52.03,10995.0,44.1033,44.1203,44.0779,44.1118,10995.0
2021-10-19 11:50:00,52.04,52.08,52.04,52.07,11497.0,44.1203,44.1542,44.1203,44.1457,11497.0
2021-10-19 11:55:00,52.07,52.12,52.05,52.08,19255.0,44.1457,44.1881,44.1288,44.1542,19255.0
2021-10-19 12:00:00,52.08,52.19,52.07,52.18,62104.0,44.1542,44.2475,44.1457,44.239,62104.0
2021-10-19 12:05:00,52.18,52.18,52.07,52.09,18361.0,44.239,44.239,44.1457,44.1627,18361.0
2021-10-19 12:10:00,52.09,52.14,52.08,52.09,12555.0,44.1627,44.2051,44.1542,44.1627,12555.0
2021-10-19 12:15:00,52.09,52.1,52.05,52.06,13322.0,44.1627,44.1712,44.1288,44.1372,13322.0
2021-10-19 12:20:00,52.07,52.1,52.01,52.02,24768.0,44.1457,44.1712,44.0949,44.1033,24768.0
2021-10-19 12:25:00,52.01,52.04,52.0,52.03,10064.0,44.0949,44.1203,44.0864,44.1118,10064.0
2021-10-19 12:30:00,52.03,52.05,52.02,52.05,13409.0,44.1118,44.1288,44.1033,44.1288,13409.0
2021-10-19 12:35:00,52.04,52.19,52.04,52.14,33037.0,44.1203,44.2475,44.1203,44.2051,33037.0
2021-10-19 12:40:00,52.15,52.16,52.13,52.16,13774.0,44.2135,44.222,44.1966,44.222,13774.0
2021-10-19 12:45:00,52.16,52.16,52.11,52.15,10135.0,44.222,44.222,44.1796,44.2135,10135.0
2021-10-19 12:50:00,52.14,52.15,52.12,52.14,11197.0,44.2051,44.2135,44.1881,44.2051,11197.0
2021-10-19 12:55:00,52.13,52.14,52.06,52.1,32771.0,44.1966,44.2051,44.1372,44.1712,32771.0
2021-10-19 13:00:00,52.1,52.11,52.04,52.05,20459.0,44.1712,44.1796,44.1203,44.1288,20459.0
2021-10-19 13:05:00,52.05,52.07,52.04,52.06,18999.0,44.1288,44.1457,44.1203,44.1372,18999.0
2021-10-19 13:10:00,52.07,52.08,52.02,52.06,17398.0,44.1457,44.1542,44.1033,44.1372,17398.0
2021-10-19 13:15:00,52.06,52.06,51.98,52.02,32732.0,44.1372,44.1372,44.0694,44.1033,32732.0
2021-10-19 13:20:00,52.03,52.04,52.01,52.02,13491.0,44.1118,44.1203,44.0949,44.1033,13491.0
2021-10-19 13:25:00,52.01,52.01,51.94,51.98,20679.0,44.0949,44.0949,44.0355,44.0694,20679.0
2021-10-19 13:30:00,51.98,52.07,51.97,52.06,20666.0,44.0694,44.1457,44.0609,44.1372,20666.0
2021-10-19 13:35:00,52.05,52.21,52.03,52.14,46274.0,44.1288,44.2644,44.1118,44.2051,46274.0
2021-10-19 13:40:00,52.13,52.15,52.12,52.14,22288.0,44.1966,44.2135,44.1881,44.2051,22288.0
2021-10-19 13:45:00,52.14,52.18,52.13,52.15,25347.0,44.2051,44.239,44.1966,44.2135,25347.0
2021-10-19 13:50:00,52.15,52.16,52.1,52.11,28321.0,44.2135,44.222,44.1712,44.1796,28321.0
2021-10-19 13:55:00,52.11,52.16,52.1,52.13,24513.0,44.1796,44.222,44.1712,44.1966,24513.0
2021-10-19 14:00:00,52.12,52.13,52.08,52.09,18240.0,44.1881,44.1966,44.1542,44.1627,18240.0
2021-10-19 14:05:00,52.09,52.11,52.05,52.05,22911.0,44.1627,44.1796,44.1288,44.1288,22911.0
2021-10-19 14:10:00,52.05,52.06,51.99,52.0,12352.0,44.1288,44.1372,44.0779,44.0864,12352.0
2021-10-19 14:15:00,52.0,52.01,51.91,51.91,25280.0,44.0864,44.0949,44.0101,44.0101,25280.0
2021-10-19 14:20:00,51.91,52.01,51.9,52.0,30773.0,44.0101,44.0949,44.0016,44.0864,30773.0
2021-10-19 14:25:00,52.0,52.06,51.98,52.05,26815.0,44.0864,44.1372,44.0694,44.1288,26815.0
2021-10-19 14:30:00,52.05,52.14,52.05,52.1,101986.0,44.1288,44.2051,44.1288,44.1712,101986.0
2021-10-19 14:35:00,52.11,52.14,52.09,52.12,12874.0,44.1796,44.2051,44.1627,44.1881,12874.0
2021-10-19 14:40:00,52.12,52.12,52.0,52.01,38252.0,44.1881,44.1881,44.0864,44.0949,38252.0
2021-10-19 14:45:00,52.02,52.03,51.95,51.97,13329.0,44.1033,44.1118,44.044,44.0609,13329.0
2021-10-19 14:50:00,51.98,51.98,51.91,51.94,19311.0,44.0694,44.0694,44.0101,44.0355,19311.0
2021-10-19 14:55:00,51.94,51.98,51.93,51.97,11837.0,44.0355,44.0694,44.027,44.0609,11837.0
2021-10-19 15:00:00,51.96,52.0,51.95,52.0,19281.0,44.0525,44.0864,44.044,44.0864,19281.0
2021-10-19 15:05:00,52.0,52.04,51.97,52.01,25011.0,44.0864,44.1203,44.0609,44.0949,25011.0
2021-10-19 15:10:00,52.01,52.02,51.96,51.98,20380.0,44.0949,44.1033,44.0525,44.0694,20380.0
2021-10-19 15:15:00,51.99,52.01,51.99,52.0,39626.0,44.0779,44.0949,44.0779,44.0864,39626.0
2021-10-19 15:20:00,52.0,52.01,51.96,51.97,30077.0,44.0864,44.0949,44.0525,44.0609,30077.0
2021-10-19 15:25:00,51.97,51.98,51.88,51.89,41884.0,44.0609,44.0694,43.9846,43.9931,41884.0
2021-10-19 15:30:00,51.89,51.89,51.81,51.84,46921.0,43.9931,43.9931,43.9253,43.9507,46921.0
2021-10-19 15:35:00,51.84,51.88,51.83,51.85,42105.0,43.9507,43.9846,43.9422,43.9592,42105.0
2021-10-19 15:40:00,51.84,52.0,51.81,51.98,94804.0,43.9507,44.0864,43.9253,44.0694,94804.0
2021-10-19 15:45:00,51.98,52.01,51.93,51.94,61094.0,44.0694,44.0949,44.027,44.0355,61094.0
2021-10-19 15:50:00,51.95,52.04,51.92,52.02,84039.0,44.044,44.1203,44.0186,44.1033,84039.0
2021-10-19 15:55:00,52.02,52.07,51.94,52.07,266783.0,44.1033,44.1457,44.0355,44.1457,266783.0
2021-10-20 09:30:00,52.01,52.32,52.01,52.27,61334.0,44.0949,44.3577,44.0949,44.3153,61334.0
2021-10-20 09:35:00,52.32,52.46,52.31,52.44,37395.0,44.3577,44.4764,44.3492,44.4594,37395.0
2021-10-20 09:40:00,52.43,52.59,52.43,52.47,22033.0,44.4509,44.5866,44.4509,44.4848,22033.0
2021-10-20 09:45:00,52.46,52.77,52.45,52.77,20327.0,44.4764,44.7392,44.4679,44.7392,20327.0
2021-10-20 09:50:00,52.76,52.84,52.72,52.77,16680.0,44.7307,44.7985,44.6968,44.7392,16680.0
2021-10-20 09:55:00,52.77,52.83,52.75,52.77,10111.0,44.7392,44.7901,44.7222,44.7392,10111.0
2021-10-20 10:00:00,52.74,52.9,52.73,52.89,18815.0,44.7138,44.8494,44.7053,44.8409,18815.0
2021-10-20 10:05:00,52.89,52.99,52.88,52.97,34565.0,44.8409,44.9257,44.8325,44.9088,34565.0
2021-10-20 10:10:00,52.98,53.09,52.96,53.05,14605.0,44.9172,45.0105,44.9003,44.9766,14605.0
2021-10-20 10:15:00,53.06,53.07,52.92,52.98,15627.0,44.9851,44.9935,44.8664,44.9172,15627.0
2021-10-20 10:20:00,52.93,52.99,52.91,52.95,6616.0,44.8748,44.9257,44.8579,44.8918,6616.0
2021-10-20 10:25:00,52.94,53.1,52.92,53.07,24476.0,44.8833,45.019,44.8664,44.9935,24476.0
2021-10-20 10:30:00,53.11,53.13,53.05,53.08,13357.0,45.0275,45.0444,44.9766,45.002,13357.0
2021-10-20 10:35:00,53.09,53.14,53.08,53.1,10980.0,45.0105,45.0529,45.002,45.019,10980.0
2021-10-20 10:40:00,53.11,53.18,53.11,53.16,10442.0,45.0275,45.0868,45.0275,45.0698,10442.0
2021-10-20 10:45:00,53.16,53.24,53.16,53.2,9876.0,45.0698,45.1377,45.0698,45.1038,9876.0
2021-10-20 10:50:00,53.2,53.31,53.19,53.26,30405.0,45.1038,45.197,45.0953,45.1546,30405.0
2021-10-20 10:55:00,53.25,53.27,53.2,53.25,9545.0,45.1461,45.1631,45.1038,45.1461,9545.0
2021-10-20 11:00:00,53.25,53.34,53.25,53.29,23522.0,45.1461,45.2224,45.1461,45.1801,23522.0
2021-10-20 11:05:00,53.31,53.41,53.3,53.35,15771.0,45.197,45.2818,45.1885,45.2309,15771.0
2021-10-20 11:10:00,53.33,53.43,53.33,53.36,8817.0,45.214,45.2988,45.214,45.2394,8817.0
2021-10-20 11:15:00,53.35,53.41,53.34,53.41,5223.0,45.2309,45.2818,45.2224,45.2818,5223.0
2021-10-20 11:20:00,53.41,53.42,53.3,53.3,9242.0,45.2818,45.2903,45.1885,45.1885,9242.0
2021-10-20 11:25:00,53.31,53.38,53.3,53.38,10255.0,45.197,45.2564,45.1885,45.2564,10255.0
2021-10-20 11:30:00,53.39,53.39,53.29,53.31,31249.0,45.2648,45.2648,45.1801,45.197,31249.0
2021-10-20 11:35:00,53.32,53.38,53.32,53.35,12827.0,45.2055,45.2564,45.2055,45.2309,12827.0
2021-10-20 11:40:00,53.34,53.35,53.18,53.2,56248.0,45.2224,45.2309,45.0868,45.1038,56248.0
2021-10-20 11:45:00,53.22,53.42,53.22,53.42,18114.0,45.1207,45.2903,45.1207,45.2903,18114.0
2021-10-20 11:50:00,53.41,53.45,53.38,53.4,20678.0,45.2818,45.3157,45.2564,45.2733,20678.0
2021-10-20 11:55:00,53.4,53.45,53.38,53.44,11293.0,45.2733,45.3157,45.2564,45.3072,11293.0
2021-10-20 12:00:00,53.44,53.5,53.44,53.5,9232.0,45.3072,45.3581,45.3072,45.3581,9232.0
2021-10-20 12:05:00,53.5,53.54,53.44,53.46,14516.0,45.3581,45.392,45.3072,45.3242,14516.0
2021-10-20 12:10:00,53.46,53.58,53.44,53.56,24116.0,45.3242,45.4259,45.3072,45.409,24116.0
2021-10-20 12:15:00,53.56,53.56,53.55,53.56,3903.0,45.409,45.409,45.4005,45.409,3903.0
2021-10-20 12:20:00,53.55,53.62,53.54,53.56,20302.0,45.4005,45.4598,45.392,45.409,20302.0
2021-10-20 12:25:00,53.57,53.6,53.55,53.6,18375.0,45.4174,45.4429,45.4005,45.4429,18375.0
2021-10-20 12:30:00,53.6,53.6,53.49,53.53,25522.0,45.4429,45.4429,45.3496,45.3835,25522.0
2021-10-20 12:35:00,53.53,53.57,53.51,53.57,8549.0,45.3835,45.4174,45.3666,45.4174,8549.0
2021-10-20 12:40:00,53.57,53.61,53.57,53.6,9700.0,45.4174,45.4514,45.4174,45.4429,9700.0
2021-10-20 12:45:00,53.59,53.62,53.55,53.61,8369.0,45.4344,45.4598,45.4005,45.4514,8369.0
2021-10-20 12:50:00,53.61,53.61,53.57,53.57,3789.0,45.4514,45.4514,45.4174,45.4174,3789.0
2021-10-20 12:55:00,53.57,53.58,53.55,53.55,8633.0,45.4174,45.4259,45.4005,45.4005,8633.0
2021-10-20 13:00:00,53.55,53.55,53.49,53.51,31160.0,45.4005,45.4005,45.3496,45.3666,31160.0
2021-10-20 13:05:00,53.52,53.56,53.5,53.52,14646.0,45.3751,45.409,45.3581,45.3751,14646.0
2021-10-20 13:10:00,53.53,53.53,53.45,53.48,18076.0,45.3835,45.3835,45.3157,45.3411,18076.0
2021-10-20 13:15:00,53.49,53.53,53.47,53.52,17294.0,45.3496,45.3835,45.3327,45.3751,17294.0
2021-10-20 13:20:00,53.51,53.64,53.46,53.63,14821.0,45.3666,45.4768,45.3242,45.4683,14821.0
2021-10-20 13:25:00,53.63,53.66,53.62,53.65,17107.0,45.4683,45.4937,45.4598,45.4853,17107.0
2021-10-20 13:30:00,53.66,53.7,53.61,53.7,15195.0,45.4937,45.5277,45.4514,45.5277,15195.0
2021-10-20 13:35:00,53.7,53.82,53.69,53.81,34143.0,45.5277,45.6294,45.5192,45.6209,34143.0
2021-10-20 13:40:00,53.8,53.83,53.74,53.75,41515.0,45.6124,45.6379,45.5616,45.5701,41515.0
2021-10-20 13:45:00,53.75,53.83,53.71,53.81,34681.0,45.5701,45.6379,45.5361,45.6209,34681.0
2021-10-20 13:50:00,53.82,53.82,53.66,53.66,70804.0,45.6294,45.6294,45.4937,45.4937,70804.0
2021-10-20 13:55:00,53.66,53.67,53.59,53.65,14698.0,45.4937,45.5022,45.4344,45.4853,14698.0
2021-10-20 14:00:00,53.64,53.76,53.64,53.74,9908.0,45.4768,45.5785,45.4768,45.5616,9908.0
2021-10-20 14:05:00,53.75,53.75,53.7,53.74,11753.0,45.5701,45.5701,45.5277,45.5616,11753.0
2021-10-20 14:10:00,53.74,53.74,53.7,53.71,17783.0,45.5616,45.5616,45.5277,45.5361,17783.0
2021-10-20 14:15:00,53.72,53.73,53.66,53.7,14699.0,45.5446,45.5531,45.4937,45.5277,14699.0
2021-10-20 14:20:00,53.68,53.69,53.62,53.66,27895.0,45.5107,45.5192,45.4598,45.4937,27895.0
2021-10-20 14:25:00,53.66,53.71,53.63,53.68,13167.0,45.4937,45.5361,45.4683,45.5107,13167.0
2021-10-20 14:30:00,53.65,53.78,53.65,53.78,11946.0,45.4853,45.5955,45.4853,45.5955,11946.0
2021-10-20 14:35:00,53.78,53.81,53.75,53.75,12588.0,45.5955,45.6209,45.5701,45.5701,12588.0
2021-10-20 14:40:00,53.75,53.75,53.66,53.66,13960.0,45.5701,45.5701,45.4937,45.4937,13960.0
2021-10-20 14:45:00,53.65,53.65,53.59,53.64,11972.0,45.4853,45.4853,45.4344,45.4768,11972.0
2021-10-20 14:50:00,53.64,53.74,53.64,53.73,14454.0,45.4768,45.5616,45.4768,45.5531,14454.0
2021-10-20 14:55:00,53.74,53.75,53.7,53.73,9973.0,45.5616,45.5701,45.5277,45.5531,9973.0
2021-10-20 15:00:00,53.75,53.77,53.7,53.72,14997.0,45.5701,45.587,45.5277,45.5446,14997.0
2021-10-20 15:05:00,53.74,53.77,53.69,53.69,18713.0,45.5616,45.587,45.5192,45.5192,18713.0
2021-10-20 15:10:00,53.7,53.75,53.69,53.73,15851.0,45.5277,45.5701,45.5192,45.5531,15851.0
2021-10-20 15:15:00,53.74,53.75,53.7,53.7,18804.0,45.5616,45.5701,45.5277,45.5277,18804.0
2021-10-20 15:20:00,53.71,53.76,53.69,53.73,17364.0,45.5361,45.5785,45.5192,45.5531,17364.0
2021-10-20 15:25:00,53.74,53.77,53.67,53.69,21048.0,45.5616,45.587,45.5022,45.5192,21048.0
2021-10-20 15:30:00,53.69,53.7,53.63,53.65,29528.0,45.5192,45.5277,45.4683,45.4853,29528.0
2021-10-20 15:35:00,53.65,53.65,53.54,53.55,25373.0,45.4853,45.4853,45.392,45.4005,25373.0
2021-10-20 15:40:00,53.56,53.61,53.52,53.52,33075.0,45.409,45.4514,45.3751,45.3751,33075.0
2021-10-20 15:45:00,53.53,53.55,53.5,53.51,42858.0,45.3835,45.4005,45.3581,45.3666,42858.0
2021-10-20 15:50:00,53.49,53.54,53.44,53.45,56345.0,45.3496,45.392,45.3072,45.3157,56345.0
2021-10-20 15:55:00,53.45,53.6,53.43,53.54,221596.0,45.3157,45.4429,45.2988,45.392,221596.0
2021-10-21 09:30:00,53.48,53.79,53.48,53.62,36787.0,45.3411,45.604,45.3411,45.4598,36787.0
2021-10-21 09:35:00,53.57,53.75,53.49,53.51,9205.0,45.4174,45.5701,45.3496,45.3666,9205.0
2021-10-21 09:40:00,53.41,53.45,53.33,53.38,8117.0,45.2818,45.3157,45.214,45.2564,8117.0
2021-10-21 09:45:00,53.38,53.55,53.38,53.49,9700.0,45.2564,45.4005,45.2564,45.3496,9700.0
2021-10-21 09:50:00,53.49,53.51,53.35,53.35,6854.0,45.3496,45.3666,45.2309,45.2309,6854.0
2021-10-21 09:55:00,53.35,53.4,53.22,53.4,13144.0,45.2309,45.2733,45.1207,45.2733,13144.0
2021-10-21 10:00:00,53.39,53.45,53.29,53.32,8370.0,45.2648,45.3157,45.1801,45.2055,8370.0
2021-10-21 10:05:00,53.34,53.35,53.28,53.3,2627.0,45.2224,45.2309,45.1716,45.1885,2627.0
2021-10-21 10:10:00,53.3,53.34,53.26,53.3,4121.0,45.1885,45.2224,45.1546,45.1885,4121.0
2021-10-21 10:15:00,53.25,53.26,53.19,53.21,11863.0,45.1461,45.1546,45.0953,45.1122,11863.0
2021-10-21 10:20:00,53.15,53.17,53.08,53.16,5213.0,45.0614,45.0783,45.002,45.0698,5213.0
2021-10-21 10:25:00,53.15,53.15,53.05,53.09,4117.0,45.0614,45.0614,44.9766,45.0105,4117.0
2021-10-21 10:30:00,53.09,53.16,53.07,53.1,5948.0,45.0105,45.0698,44.9935,45.019,5948.0
2021-10-21 10:35:00,53.11,53.15,53.08,53.08,3408.0,45.0275,45.0614,45.002,45.002,3408.0
2021-10-21 10:40:00,53.06,53.08,52.98,53.02,8894.0,44.9851,45.002,44.9172,44.9511,8894.0
2021-10-21 10:45:00,53.02,53.16,53.01,53.15,12725.0,44.9511,45.0698,44.9427,45.0614,12725.0
2021-10-21 10:50:00,53.14,53.17,53.03,53.05,8361.0,45.0529,45.0783,44.9596,44.9766,8361.0
2021-10-21 10:55:00,53.05,53.09,53.03,53.04,22470.0,44.9766,45.0105,44.9596,44.9681,22470.0
2021-10-21 11:00:00,53.07,53.07,52.98,52.99,4084.0,44.9935,44.9935,44.9172,44.9257,4084.0
2021-10-21 11:05:00,52.97,52.97,52.86,52.87,5904.0,44.9088,44.9088,44.8155,44.824,5904.0
2021-10-21 11:10:00,52.89,52.89,52.83,52.85,7970.0,44.8409,44.8409,44.7901,44.807,7970.0
2021-10-21 11:15:00,52.88,52.93,52.86,52.86,4450.0,44.8325,44.8748,44.8155,44.8155,4450.0
2021-10-21 11:20:00,52.83,52.92,52.81,52.9,2334.0,44.7901,44.8664,44.7731,44.8494,2334.0
2021-10-21 11:25:00,52.88,52.88,52.77,52.77,6293.0,44.8325,44.8325,44.7392,44.7392,6293.0
2021-10-21 11:30:00,52.79,52.89,52.79,52.86,5678.0,44.7561,44.8409,44.7561,44.8155,5678.0
2021-10-21 11:35:00,52.87,52.88,52.81,52.88,3312.0,44.824,44.8325,44.7731,44.8325,3312.0
2021-10-21 11:40:00,52.89,52.89,52.8,52.87,2737.0,44.8409,44.8409,44.7646,44.824,2737.0
2021-10-21 11:45:00,52.86,52.88,52.82,52.87,4227.0,44.8155,44.8325,44.7816,44.824,4227.0
2021-10-21 11:50:00,52.89,52.89,52.84,52.85,8506.0,44.8409,44.8409,44.7985,44.807,8506.0
2021-10-21 11:55:00,52.85,52.85,52.79,52.81,5348.0,44.807,44.807,44.7561,44.7731,5348.0
2021-10-21 12:00:00,52.82,52.93,52.82,52.9,8685.0,44.7816,44.8748,44.7816,44.8494,8685.0
2021-10-21 12:05:00,52.93,52.93,52.87,52.9,3689.0,44.8748,44.8748,44.824,44.8494,3689.0
2021-10-21 12:10:00,52.9,52.9,52.83,52.85,4355.0,44.8494,44.8494,44.7901,44.807,4355.0
2021-10-21 12:15:00,52.86,52.88,52.84,52.87,4797.0,44.8155,44.8325,44.7985,44.824,4797.0
2021-10-21 12:20:00,52.86,52.87,52.83,52.84,5067.0,44.8155,44.824,44.7901,44.7985,5067.0
2021-10-21 12:25:00,52.85,52.88,52.81,52.87,6317.0,44.807,44.8325,44.7731,44.824,6317.0
2021-10-21 12:30:00,52.87,52.87,52.84,52.86,3813.0,44.824,44.824,44.7985,44.8155,3813.0
2021-10-21 12:35:00,52.85,52.87,52.83,52.86,3541.0,44.807,44.824,44.7901,44.8155,3541.0
2021-10-21 12:40:00,52.85,52.88,52.85,52.88,1400.0,44.807,44.8325,44.807,44.8325,1400.0
2021-10-21 12:45:00,52.88,52.88,52.82,52.83,3166.0,44.8325,44.8325,44.7816,44.7901,3166.0
2021-10-21 12:50:00,52.84,52.88,52.83,52.86,4710.0,44.7985,44.8325,44.7901,44.8155,4710.0
2021-10-21 12:55:00,52.86,52.88,52.84,52.84,3100.0,44.8155,44.8325,44.7985,44.7985,3100.0
2021-10-21 13:00:00,52.86,52.93,52.86,52.91,1100.0,44.8155,44.8748,44.8155,44.8579,1100.0
2021-10-21 13:05:00,52.92,52.93,52.86,52.88,4349.0,44.8664,44.8748,44.8155,44.8325,4349.0
2021-10-21 13:10:00,52.88,52.95,52.88,52.93,2659.0,44.8325,44.8918,44.8325,44.8748,2659.0
2021-10-21 13:15:00,52.92,52.94,52.92,52.93,4533.0,44.8664,44.8833,44.8664,44.8748,4533.0
2021-10-21 13:20:00,52.93,52.97,52.93,52.97,1468.0,44.8748,44.9088,44.8748,44.9088,1468.0
2021-10-21 13:25:00,52.96,52.98,52.94,52.97,4299.0,44.9003,44.9172,44.8833,44.9088,4299.0
2021-10-21 13:30:00,52.97,53.03,52.97,53.03,3450.0,44.9088,44.9596,44.9088,44.9596,3450.0
2021-10-21 13:35:00,53.03,53.03,52.89,52.89,14034.0,44.9596,44.9596,44.8409,44.8409,14034.0
2021-10-21 13:40:00,52.9,52.92,52.85,52.85,3308.0,44.8494,44.8664,44.807,44.807,3308.0
2021-10-21 13:45:00,52.85,52.85,52.78,52.8,10273.0,44.807,44.807,44.7477,44.7646,10273.0
2021-10-21 13:50:00,52.8,52.8,52.74,52.74,10648.0,44.7646,44.7646,44.7138,44.7138,10648.0
2021-10-21 13:55:00,52.74,52.79,52.74,52.77,7055.0,44.7138,44.7561,44.7138,44.7392,7055.0
2021-10-21 14:00:00,52.78,52.85,52.78,52.84,9525.0,44.7477,44.807,44.7477,44.7985,9525.0
2021-10-21 14:05:00,52.84,52.9,52.84,52.85,16187.0,44.7985,44.8494,44.7985,44.807,16187.0
2021-10-21 14:10:00,52.85,52.85,52.79,52.79,21274.0,44.807,44.807,44.7561,44.7561,21274.0
2021-10-21 14:15:00,52.8,52.83,52.76,52.79,6737.0,44.7646,44.7901,44.7307,44.7561,6737.0
2021-10-21 14:20:00,52.78,52.82,52.78,52.81,8755.0,44.7477,44.7816,44.7477,44.7731,8755.0
2021-10-21 14:25:00,52.81,52.82,52.77,52.8,12480.0,44.7731,44.7816,44.7392,44.7646,12480.0
2021-10-21 14:30:00,52.8,52.83,52.79,52.8,18413.0,44.7646,44.7901,44.7561,44.7646,18413.0
2021-10-21 14:35:00,52.8,52.84,52.78,52.84,19028.0,44.7646,44.7985,44.7477,44.7985,19028.0
2021-10-21 14:40:00,52.86,52.93,52.81,52.85,23051.0,44.8155,44.8748,44.7731,44.807,23051.0
2021-10-21 14:45:00,52.85,52.9,52.83,52.89,20115.0,44.807,44.8494,44.7901,44.8409,20115.0
2021-10-21 14:50:00,52.9,52.9,52.88,52.88,8621.0,44.8494,44.8494,44.8325,44.8325,8621.0
2021-10-21 14:55:00,52.89,52.9,52.83,52.85,25134.0,44.8409,44.8494,44.7901,44.807,25134.0
2021-10-21 15:00:00,52.84,52.9,52.84,52.89,17862.0,44.7985,44.8494,44.7985,44.8409,17862.0
2021-10-21 15:05:00,52.9,52.95,52.89,52.95,24061.0,44.8494,44.8918,44.8409,44.8918,24061.0
2021-10-21 15:10:00,52.95,52.95,52.9,52.95,13638.0,44.8918,44.8918,44.8494,44.8918,13638.0
2021-10-21 15:15:00,52.95,53.0,52.93,52.99,19761.0,44.8918,44.9342,44.8748,44.9257,19761.0
2021-10-21 15:20:00,52.98,53.02,52.96,52.97,32760.0,44.9172,44.9511,44.9003,44.9088,32760.0
2021-10-21 15:25:00,52.96,53.0,52.93,52.98,14483.0,44.9003,44.9342,44.8748,44.9172,14483.0
2021-10-21 15:30:00,53.0,53.05,52.94,53.04,25166.0,44.9342,44.9766,44.8833,44.9681,25166.0
2021-10-21 15:35:00,53.04,53.11,53.04,53.09,13418.0,44.9681,45.0275,44.9681,45.0105,13418.0
2021-10-21 15:40:00,53.09,53.19,53.08,53.19,24290.0,45.0105,45.0953,45.002,45.0953,24290.0
2021-10-21 15:45:00,53.19,53.2,53.15,53.16,26787.0,45.0953,45.1038,45.0614,45.0698,26787.0
2021-10-21 15:50:00,53.16,53.19,53.13,53.18,43691.0,45.0698,45.0953,45.0444,45.0868,43691.0
2021-10-21 15:55:00,53.18,53.23,53.13,53.16,145675.0,45.0868,45.1292,45.0444,45.0698,145675.0
2021-10-22 09:30:00,53.45,53.61,53.39,53.4,26756.0,45.3157,45.4514,45.2648,45.2733,26756.0
2021-10-22 09:35:00,53.5,53.6,53.38,53.56,6858.0,45.3581,45.4429,45.2564,45.409,6858.0
2021-10-22 09:40:00,53.55,53.71,53.53,53.63,5060.0,45.4005,45.5361,45.3835,45.4683,5060.0
2021-10-22 09:45:00,53.61,53.85,53.6,53.85,10082.0,45.4514,45.6548,45.4429,45.6548,10082.0
2021-10-22 09:50:00,53.87,53.96,53.86,53.87,9362.0,45.6718,45.7481,45.6633,45.6718,9362.0
2021-10-22 09:55:00,53.88,53.88,53.76,53.79,13519.0,45.6803,45.6803,45.5785,45.604,13519.0
2021-10-22 10:00:00,53.8,53.83,53.77,53.77,9723.0,45.6124,45.6379,45.587,45.587,9723.0
2021-10-22 10:05:00,53.74,53.77,53.73,53.74,7504.0,45.5616,45.587,45.5531,45.5616,7504.0
2021-10-22 10:10:00,53.77,53.84,53.76,53.76,19373.0,45.587,45.6464,45.5785,45.5785,19373.0
2021-10-22 10:15:00,53.74,53.81,53.73,53.75,7995.0,45.5616,45.6209,45.5531,45.5701,7995.0
2021-10-22 10:20:00,53.76,53.76,53.72,53.73,5126.0,45.5785,45.5785,45.5446,45.5531,5126.0
2021-10-22 10:25:00,53.71,53.75,53.69,53.72,12120.0,45.5361,45.5701,45.5192,45.5446,12120.0
2021-10-22 10:30:00,53.71,53.71,53.66,53.67,10147.0,45.5361,45.5361,45.4937,45.5022,10147.0
2021-10-22 10:35:00,53.65,53.67,53.6,53.61,8193.0,45.4853,45.5022,45.4429,45.4514,8193.0
2021-10-22 10:40:00,53.62,53.69,53.62,53.69,17846.0,45.4598,45.5192,45.4598,45.5192,17846.0
2021-10-22 10:45:00,53.69,53.75,53.64,53.7,11978.0,45.5192,45.5701,45.4768,45.5277,11978.0
2021-10-22 10:50:00,53.72,53.75,53.66,53.66,10284.0,45.5446,45.5701,45.4937,45.4937,10284.0
2021-10-22 10:55:00,53.66,53.66,53.55,53.59,8452.0,45.4937,45.4937,45.4005,45.4344,8452.0
2021-10-22 11:00:00,53.61,53.71,53.61,53.71,4914.0,45.4514,45.5361,45.4514,45.5361,4914.0
2021-10-22 11:05:00,53.72,53.76,53.71,53.73,5295.0,45.5446,45.5785,45.5361,45.5531,5295.0
2021-10-22 11:10:00,53.72,53.74,53.68,53.68,12537.0,45.5446,45.5616,45.5107,45.5107,12537.0
2021-10-22 11:15:00,53.69,53.74,53.68,53.71,15712.0,45.5192,45.5616,45.5107,45.5361,15712.0
2021-10-22 11:20:00,53.71,53.71,53.58,53.6,11322.0,45.5361,45.5361,45.4259,45.4429,11322.0
2021-10-22 11:25:00,53.6,53.6,53.51,53.52,30696.0,45.4429,45.4429,45.3666,45.3751,30696.0
2021-10-22 11:30:00,53.51,53.52,53.44,53.49,11650.0,45.3666,45.3751,45.3072,45.3496,11650.0
2021-10-22 11:35:00,53.49,53.49,53.37,53.41,19841.0,45.3496,45.3496,45.2479,45.2818,19841.0
2021-10-22 11:40:00,53.42,53.47,53.37,53.41,11433.0,45.2903,45.3327,45.2479,45.2818,11433.0
2021-10-22 11:45:00,53.4,53.44,53.37,53.41,15137.0,45.2733,45.3072,45.2479,45.2818,15137.0
2021-10-22 11:50:00,53.41,53.44,53.38,53.44,7974.0,45.2818,45.3072,45.2564,45.3072,7974.0
2021-10-22 11:55:00,53.43,53.48,53.42,53.46,6817.0,45.2988,45.3411,45.2903,45.3242,6817.0
2021-10-22 12:00:00,53.43,53.53,53.43,53.53,4580.0,45.2988,45.3835,45.2988,45.3835,4580.0
2021-10-22 12:05:00,53.52,53.57,53.52,53.55,4888.0,45.3751,45.4174,45.3751,45.4005,4888.0
2021-10-22 12:10:00,53.55,53.55,53.5,53.54,4731.0,45.4005,45.4005,45.3581,45.392,4731.0
2021-10-22 12:15:00,53.54,53.59,53.53,53.57,14559.0,45.392,45.4344,45.3835,45.4174,14559.0
2021-10-22 12:20:00,53.57,53.57,53.48,53.48,45775.0,45.4174,45.4174,45.3411,45.3411,45775.0
2021-10-22 12:25:00,53.48,53.49,53.38,53.43,8385.0,45.3411,45.3496,45.2564,45.2988,8385.0
2021-10-22 12:30:00,53.44,53.48,53.43,53.45,8883.0,45.3072,45.3411,45.2988,45.3157,8883.0
2021-10-22 12:35:00,53.45,53.46,53.4,53.4,7316.0,45.3157,45.3242,45.2733,45.2733,7316.0
2021-10-22 12:40:00,53.4,53.46,53.4,53.45,5334.0,45.2733,45.3242,45.2733,45.3157,5334.0
2021-10-22 12:45:00,53.44,53.46,53.37,53.37,10894.0,45.3072,45.3242,45.2479,45.2479,10894.0
2021-10-22 12:50:00,53.38,53.39,53.31,53.37,5316.0,45.2564,45.2648,45.197,45.2479,5316.0
2021-10-22 12:55:00,53.38,53.38,53.31,53.35,8851.0,45.2564,45.2564,45.197,45.2309,8851.0
2021-10-22 13:00:00,53.35,53.39,53.34,53.35,7452.0,45.2309,45.2648,45.2224,45.2309,7452.0
2021-10-22 13:05:00,53.35,53.39,53.35,53.38,21554.0,45.2309,45.2648,45.2309,45.2564,21554.0
2021-10-22 13:10:00,53.38,53.46,53.38,53.41,7481.0,45.2564,45.3242,45.2564,45.2818,7481.0
2021-10-22 13:15:00,53.41,53.46,53.37,53.46,7947.0,45.2818,45.3242,45.2479,45.3242,7947.0
2021-10-22 13:20:00,53.46,53.49,53.42,53.43,11715.0,45.3242,45.3496,45.2903,45.2988,11715.0
2021-10-22 13:25:00,53.43,53.44,53.38,53.38,6598.0,45.2988,45.3072,45.2564,45.2564,6598.0
2021-10-22 13:30:00,53.38,53.39,53.33,53.34,8611.0,45.2564,45.2648,45.214,45.2224,8611.0
2021-10-22 13:35:00,53.34,53.37,53.28,53.35,28252.0,45.2224,45.2479,45.1716,45.2309,28252.0
2021-10-22 13:40:00,53.36,53.38,53.35,53.38,5371.0,45.2394,45.2564,45.2309,45.2564,5371.0
2021-10-22 13:45:00,53.38,53.41,53.37,53.38,7321.0,45.2564,45.2818,45.2479,45.2564,7321.0
2021-10-22 13:50:00,53.38,53.39,53.34,53.39,9070.0,45.2564,45.2648,45.2224,45.2648,9070.0
2021-10-22 13:55:00,53.38,53.38,53.3,53.3,11644.0,45.2564,45.2564,45.1885,45.1885,11644.0
2021-10-22 14:00:00,53.31,53.34,53.28,53.29,13162.0,45.197,45.2224,45.1716,45.1801,13162.0
2021-10-22 14:05:00,53.29,53.3,53.24,53.29,16858.0,45.1801,45.1885,45.1377,45.1801,16858.0
2021-10-22 14:10:00,53.3,53.3,53.24,53.27,34183.0,45.1885,45.1885,45.1377,45.1631,34183.0
2021-10-22 14:15:00,53.26,53.26,53.21,53.24,7005.0,45.1546,45.1546,45.1122,45.1377,7005.0
2021-10-22 14:20:00,53.24,53.3,53.24,53.3,15318.0,45.1377,45.1885,45.1377,45.1885,15318.0
2021-10-22 14:25:00,53.3,53.35,53.29,53.34,12698.0,45.1885,45.2309,45.1801,45.2224,12698.0
2021-10-22 14:30:00,53.34,53.35,53.31,53.33,25313.0,45.2224,45.2309,45.197,45.214,25313.0
2021-10-22 14:35:00,53.33,53.35,53.3,53.3,10412.0,45.214,45.2309,45.1885,45.1885,10412.0
2021-10-22 14:40:00,53.31,53.33,53.29,53.3,9414.0,45.197,45.214,45.1801,45.1885,9414.0
2021-10-22 14:45:00,53.3,53.34,53.28,53.29,33581.0,45.1885,45.2224,45.1716,45.1801,33581.0
2021-10-22 14:50:00,53.29,53.3,53.26,53.27,12781.0,45.1801,45.1885,45.1546,45.1631,12781.0
2021-10-22 14:55:00,53.27,53.27,53.17,53.21,9276.0,45.1631,45.1631,45.0783,45.1122,9276.0
2021-10-22 15:00:00,53.21,53.24,53.18,53.18,18949.0,45.1122,45.1377,45.0868,45.0868,18949.0
2021-10-22 15:05:00,53.19,53.22,53.15,53.17,14412.0,45.0953,45.1207,45.0614,45.0783,14412.0
2021-10-22 15:10:00,53.18,53.2,53.1,53.12,27170.0,45.0868,45.1038,45.019,45.0359,27170.0
2021-10-22 15:15:00,53.12,53.15,53.07,53.08,30420.0,45.0359,45.0614,44.9935,45.002,30420.0
2021-10-22 15:20:00,53.08,53.14,53.06,53.07,11681.0,45.002,45.0529,44.9851,44.9935,11681.0
2021-10-22 15:25:00,53.07,53.1,53.01,53.04,22190.0,44.9935,45.019,44.9427,44.9681,22190.0
2021-10-22 15:30:00,53.04,53.12,53.0,53.12,41622.0,44.9681,45.0359,44.9342,45.0359,41622.0
2021-10-22 15:35:00,53.11,53.12,53.03,53.08,23423.0,45.0275,45.0359,44.9596,45.002,23423.0
2021-10-22 15:40:00,53.08,53.14,53.05,53.1,48189.0,45.002,45.0529,44.9766,45.019,48189.0
2021-10-22 15:45:00,53.1,53.13,53.04,53.08,68007.0,45.019,45.0444,44.9681,45.002,68007.0
2021-10-22 15:50:00,53.08,53.1,53.01,53.02,85325.0,45.002,45.019,44.9427,44.9511,85325.0
2021-10-22 15:55:00,53.02,53.04,52.95,53.03,162810.0,44.9511,44.9681,44.8918,44.9596,162810.0
2021-10-25 09:30:00,53.13,53.13,52.75,52.81,22055.0,45.0444,45.0444,44.7222,44.7731,22055.0
2021-10-25 09:35:00,52.8,53.17,52.8,53.11,4541.0,44.7646,45.0783,44.7646,45.0275,4541.0
2021-10-25 09:40:00,53.11,53.11,52.97,53.03,6541.0,45.0275,45.0275,44.9088,44.9596,6541.0
2021-10-25 09:45:00,52.99,53.02,52.9,52.9,4718.0,44.9257,44.9511,44.8494,44.8494,4718.0
2021-10-25 09:50:00,52.9,53.03,52.82,53.0,7506.0,44.8494,44.9596,44.7816,44.9342,7506.0
2021-10-25 09:55:00,53.01,53.01,52.93,52.94,5633.0,44.9427,44.9427,44.8748,44.8833,5633.0
2021-10-25 10:00:00,52.95,53.11,52.94,53.08,10368.0,44.8918,45.0275,44.8833,45.002,10368.0
2021-10-25 10:05:00,53.09,53.18,53.09,53.18,8137.0,45.0105,45.0868,45.0105,45.0868,8137.0
2021-10-25 10:10:00,53.19,53.22,53.09,53.11,7629.0,45.0953,45.1207,45.0105,45.0275,7629.0
2021-10-25 10:15:00,53.12,53.25,53.12,53.2,9070.0,45.0359,45.1461,45.0359,45.1038,9070.0
2021-10-25 10:20:00,53.18,53.22,53.14,53.22,5378.0,45.0868,45.1207,45.0529,45.1207,5378.0
2021-10-25 10:25:00,53.23,53.24,53.18,53.19,6377.0,45.1292,45.1377,45.0868,45.0953,6377.0
2021-10-25 10:30:00,53.2,53.25,53.17,53.25,5424.0,45.1038,45.1461,45.0783,45.1461,5424.0
2021-10-25 10:35:00,53.25,53.28,53.19,53.27,8694.0,45.1461,45.1716,45.0953,45.1631,8694.0
2021-10-25 10:40:00,53.28,53.28,53.17,53.18,13522.0,45.1716,45.1716,45.0783,45.0868,13522.0
2021-10-25 10:45:00,53.18,53.35,53.17,53.35,6170.0,45.0868,45.2309,45.0783,45.2309,6170.0
2021-10-25 10:50:00,53.36,53.37,53.31,53.32,10624.0,45.2394,45.2479,45.197,45.2055,10624.0
2021-10-25 10:55:00,53.31,53.39,53.3,53.36,11713.0,45.197,45.2648,45.1885,45.2394,11713.0
2021-10-25 11:00:00,53.36,53.39,53.34,53.38,11097.0,45.2394,45.2648,45.2224,45.2564,11097.0
2021-10-25 11:05:00,53.39,53.41,53.38,53.39,14735.0,45.2648,45.2818,45.2564,45.2648,14735.0
2021-10-25 11:10:00,53.4,53.47,53.38,53.47,8984.0,45.2733,45.3327,45.2564,45.3327,8984.0
2021-10-25 11:15:00,53.47,53.5,53.45,53.48,9930.0,45.3327,45.3581,45.3157,45.3411,9930.0
2021-10-25 11:20:00,53.48,53.48,53.43,53.43,5210.0,45.3411,45.3411,45.2988,45.2988,5210.0
2021-10-25 11:25:00,53.42,53.43,53.35,53.42,12665.0,45.2903,45.2988,45.2309,45.2903,12665.0
2021-10-25 11:30:00,53.42,53.46,53.36,53.4,9957.0,45.2903,45.3242,45.2394,45.2733,9957.0
2021-10-25 11:35:00,53.42,53.45,53.37,53.4,11922.0,45.2903,45.3157,45.2479,45.2733,11922.0
2021-10-25 11:40:00,53.39,53.47,53.39,53.46,4344.0,45.2648,45.3327,45.2648,45.3242,4344.0
2021-10-25 11:45:00,53.45,53.47,53.43,53.46,3839.0,45.3157,45.3327,45.2988,45.3242,3839.0
2021-10-25 11:50:00,53.46,53.51,53.43,53.48,8977.0,45.3242,45.3666,45.2988,45.3411,8977.0
2021-10-25 11:55:00,53.49,53.51,53.47,53.48,8658.0,45.3496,45.3666,45.3327,45.3411,8658.0
2021-10-25 12:00:00,53.48,53.48,53.36,53.39,7248.0,45.3411,45.3411,45.2394,45.2648,7248.0
2021-10-25 12:05:00,53.38,53.49,53.36,53.48,4647.0,45.2564,45.3496,45.2394,45.3411,4647.0
2021-10-25 12:10:00,53.48,53.48,53.38,53.41,8250.0,45.3411,45.3411,45.2564,45.2818,8250.0
2021-10-25 12:15:00,53.41,53.47,53.41,53.42,5346.0,45.2818,45.3327,45.2818,45.2903,5346.0
2021-10-25 12:20:00,53.41,53.41,53.37,53.4,5925.0,45.2818,45.2818,45.2479,45.2733,5925.0
2021-10-25 12:25:00,53.4,53.4,53.37,53.38,6503.0,45.2733,45.2733,45.2479,45.2564,6503.0
2021-10-25 12:30:00,53.37,53.37,53.2,53.2,8473.0,45.2479,45.2479,45.1038,45.1038,8473.0
2021-10-25 12:35:00,53.19,53.21,53.14,53.14,6901.0,45.0953,45.1122,45.0529,45.0529,6901.0
2021-10-25 12:40:00,53.11,53.16,53.09,53.14,9664.0,45.0275,45.0698,45.0105,45.0529,9664.0
2021-10-25 12:45:00,53.12,53.18,53.1,53.16,6828.0,45.0359,45.0868,45.019,45.0698,6828.0
2021-10-25 12:50:00,53.17,53.18,53.14,53.16,3057.0,45.0783,45.0868,45.0529,45.0698,3057.0
2021-10-25 12:55:00,53.16,53.17,53.14,53.16,8693.0,45.0698,45.0783,45.0529,45.0698,8693.0
2021-10-25 13:00:00,53.16,53.25,53.16,53.23,11130.0,45.0698,45.1461,45.0698,45.1292,11130.0
2021-10-25 13:05:00,53.24,53.29,53.22,53.28,11563.0,45.1377,45.1801,45.1207,45.1716,11563.0
2021-10-25 13:10:00,53.28,53.31,53.26,53.31,3838.0,45.1716,45.197,45.1546,45.197,3838.0
2021-10-25 13:15:00,53.3,53.31,53.28,53.3,5674.0,45.1885,45.197,45.1716,45.1885,5674.0
2021-10-25 13:20:00,53.29,53.33,53.28,53.3,13120.0,45.1801,45.214,45.1716,45.1885,13120.0
2021-10-25 13:25:00,53.3,53.37,53.28,53.36,5255.0,45.1885,45.2479,45.1716,45.2394,5255.0
2021-10-25 13:30:00,53.36,53.36,53.26,53.26,10924.0,45.2394,45.2394,45.1546,45.1546,10924.0
2021-10-25 13:35:00,53.26,53.29,53.21,53.21,8780.0,45.1546,45.1801,45.1122,45.1122,8780.0
2021-10-25 13:40:00,53.21,53.23,53.19,53.22,35723.0,45.1122,45.1292,45.0953,45.1207,35723.0
2021-10-25 13:45:00,53.23,53.27,53.19,53.26,6355.0,45.1292,45.1631,45.0953,45.1546,6355.0
2021-10-25 13:50:00,53.26,53.27,53.2,53.21,12633.0,45.1546,45.1631,45.1038,45.1122,12633.0
2021-10-25 13:55:00,53.21,53.23,53.2,53.22,9882.0,45.1122,45.1292,45.1038,45.1207,9882.0
2021-10-25 14:00:00,53.21,53.24,53.19,53.2,11526.0,45.1122,45.1377,45.0953,45.1038,11526.0
2021-10-25 14:05:00,53.2,53.21,53.19,53.2,5686.0,45.1038,45.1122,45.0953,45.1038,5686.0
2021-10-25 14:10:00,53.2,53.21,53.19,53.2,5900.0,45.1038,45.1122,45.0953,45.1038,5900.0
2021-10-25 14:15:00,53.2,53.22,53.18,53.21,11268.0,45.1038,45.1207,45.0868,45.1122,11268.0
2021-10-25 14:20:00,53.21,53.21,53.15,53.17,11150.0,45.1122,45.1122,45.0614,45.0783,11150.0
2021-10-25 14:25:00,53.17,53.2,53.12,53.2,11328.0,45.0783,45.1038,45.0359,45.1038,11328.0
2021-10-25 14:30:00,53.2,53.21,53.16,53.16,15055.0,45.1038,45.1122,45.0698,45.0698,15055.0
2021-10-25 14:35:00,53.15,53.17,53.12,53.16,6219.0,45.0614,45.0783,45.0359,45.0698,6219.0
2021-10-25 14:40:00,53.16,53.2,53.15,53.19,17285.0,45.0698,45.1038,45.0614,45.0953,17285.0
2021-10-25 14:45:00,53.19,53.2,53.16,53.18,7718.0,45.0953,45.1038,45.0698,45.0868,7718.0
2021-10-25 14:50:00,53.18,53.2,53.17,53.19,4660.0,45.0868,45.1038,45.0783,45.0953,4660.0
2021-10-25 14:55:00,53.2,53.26,53.19,53.19,12833.0,45.1038,45.1546,45.0953,45.0953,12833.0
2021-10-25 15:00:00,53.19,53.2,53.12,53.15,9692.0,45.0953,45.1038,45.0359,45.0614,9692.0
2021-10-25 15:05:00,53.15,53.2,53.15,53.19,16099.0,45.0614,45.1038,45.0614,45.0953,16099.0
2021-10-25 15:10:00,53.19,53.19,53.14,53.15,9405.0,45.0953,45.0953,45.0529,45.0614,9405.0
2021-10-25 15:15:00,53.14,53.17,53.12,53.16,10713.0,45.0529,45.0783,45.0359,45.0698,10713.0
2021-10-25 15:20:00,53.16,53.18,53.14,53.15,9759.0,45.0698,45.0868,45.0529,45.0614,9759.0
2021-10-25 15:25:00,53.16,53.18,53.14,53.18,10540.0,45.0698,45.0868,45.0529,45.0868,10540.0
2021-10-25 15:30:00,53.18,53.18,53.11,53.13,27360.0,45.0868,45.0868,45.0275,45.0444,27360.0
2021-10-25 15:35:00,53.14,53.21,53.13,53.15,28901.0,45.0529,45.1122,45.0444,45.0614,28901.0
2021-10-25 15:40:00,53.15,53.21,53.14,53.16,33673.0,45.0614,45.1122,45.0529,45.0698,33673.0
2021-10-25 15:45:00,53.16,53.17,53.12,53.13,40139.0,45.0698,45.0783,45.0359,45.0444,40139.0
2021-10-25 15:50:00,53.14,53.14,53.0,53.01,54496.0,45.0529,45.0529,44.9342,44.9427,54496.0
2021-10-25 15:55:00,53.01,53.03,52.96,53.02,161014.0,44.9427,44.9596,44.9003,44.9511,161014.0
2021-10-26 09:30:00,53.12,53.12,52.74,52.87,37167.0,45.0359,45.0359,44.7138,44.824,37167.0
2021-10-26 09:35:00,52.9,52.94,52.52,52.52,27116.0,44.8494,44.8833,44.5272,44.5272,27116.0
2021-10-26 09:40:00,52.52,52.82,52.48,52.66,44417.0,44.5272,44.7816,44.4933,44.6459,44417.0
2021-10-26 09:45:00,52.66,52.67,52.49,52.63,36087.0,44.6459,44.6544,44.5018,44.6205,36087.0
2021-10-26 09:50:00,52.62,52.74,52.56,52.65,39327.0,44.612,44.7138,44.5612,44.6375,39327.0
2021-10-26 09:55:00,52.64,52.7,52.59,52.65,27933.0,44.629,44.6798,44.5866,44.6375,27933.0
2021-10-26 10:00:00,52.63,52.82,52.58,52.78,33630.0,44.6205,44.7816,44.5781,44.7477,33630.0
2021-10-26 10:05:00,52.8,52.8,52.63,52.67,66193.0,44.7646,44.7646,44.6205,44.6544,66193.0
2021-10-26 10:10:00,52.69,52.8,52.68,52.76,46397.0,44.6714,44.7646,44.6629,44.7307,46397.0
2021-10-26 10:15:00,52.76,52.88,52.74,52.83,31503.0,44.7307,44.8325,44.7138,44.7901,31503.0
2021-10-26 10:20:00,52.82,52.91,52.8,52.89,38534.0,44.7816,44.8579,44.7646,44.8409,38534.0
2021-10-26 10:25:00,52.9,52.95,52.84,52.92,42848.0,44.8494,44.8918,44.7985,44.8664,42848.0
2021-10-26 10:30:00,52.9,52.9,52.84,52.88,19085.0,44.8494,44.8494,44.7985,44.8325,19085.0
2021-10-26 10:35:00,52.89,52.93,52.83,52.84,21476.0,44.8409,44.8748,44.7901,44.7985,21476.0
2021-10-26 10:40:00,52.85,52.85,52.78,52.82,33766.0,44.807,44.807,44.7477,44.7816,33766.0
2021-10-26 10:45:00,52.84,52.91,52.83,52.9,26858.0,44.7985,44.8579,44.7901,44.8494,26858.0
2021-10-26 10:50:00,52.89,52.95,52.85,52.9,20029.0,44.8409,44.8918,44.807,44.8494,20029.0
2021-10-26 10:55:00,52.91,52.95,52.9,52.93,10671.0,44.8579,44.8918,44.8494,44.8748,10671.0
2021-10-26 11:00:00,52.92,52.95,52.92,52.94,19414.0,44.8664,44.8918,44.8664,44.8833,19414.0
2021-10-26 11:05:00,52.95,53.05,52.94,53.0,30188.0,44.8918,44.9766,44.8833,44.9342,30188.0
2021-10-26 11:10:00,53.01,53.18,53.01,53.17,34675.0,44.9427,45.0868,44.9427,45.0783,34675.0
2021-10-26 11:15:00,53.16,53.19,53.1,53.19,6427.0,45.0698,45.0953,45.019,45.0953,6427.0
2021-10-26 11:20:00,53.18,53.22,53.15,53.21,7435.0,45.0868,45.1207,45.0614,45.1122,7435.0
2021-10-26 11:25:00,53.22,53.24,53.12,53.12,13374.0,45.1207,45.1377,45.0359,45.0359,13374.0
2021-10-26 11:30:00,53.13,53.14,53.05,53.1,29164.0,45.0444,45.0529,44.9766,45.019,29164.0
2021-10-26 11:35:00,53.09,53.2,53.09,53.2,27546.0,45.0105,45.1038,45.0105,45.1038,27546.0
2021-10-26 11:40:00,53.19,53.2,53.17,53.2,12428.0,45.0953,45.1038,45.0783,45.1038,12428.0
2021-10-26 11:45:00,53.19,53.19,53.08,53.1,21650.0,45.0953,45.0953,45.002,45.019,21650.0
2021-10-26 11:50:00,53.1,53.12,53.06,53.08,10475.0,45.019,45.0359,44.9851,45.002,10475.0
2021-10-26 11:55:00,53.08,53.09,52.92,52.93,28966.0,45.002,45.0105,44.8664,44.8748,28966.0
2021-10-26 12:00:00,52.93,53.03,52.93,52.96,12036.0,44.8748,44.9596,44.8748,44.9003,12036.0
2021-10-26 12:05:00,52.98,53.01,52.96,52.97,9679.0,44.9172,44.9427,44.9003,44.9088,9679.0
2021-10-26 12:10:00,52.96,52.97,52.88,52.91,11723.0,44.9003,44.9088,44.8325,44.8579,11723.0
2021-10-26 12:15:00,52.91,52.93,52.87,52.9,14580.0,44.8579,44.8748,44.824,44.8494,14580.0
2021-10-26 12:20:00,52.94,52.94,52.85,52.91,12833.0,44.8833,44.8833,44.807,44.8579,12833.0
2021-10-26 12:25:00,52.91,52.91,52.89,52.9,7237.0,44.8579,44.8579,44.8409,44.8494,7237.0
2021-10-26 12:30:00,52.9,52.92,52.83,52.92,8776.0,44.8494,44.8664,44.7901,44.8664,8776.0
2021-10-26 12:35:00,52.91,52.96,52.9,52.91,10198.0,44.8579,44.9003,44.8494,44.8579,10198.0
2021-10-26 12:40:00,52.92,53.0,52.91,52.98,12148.0,44.8664,44.9342,44.8579,44.9172,12148.0
2021-10-26 12:45:00,52.97,52.98,52.89,52.97,5011.0,44.9088,44.9172,44.8409,44.9088,5011.0
2021-10-26 12:50:00,52.97,53.17,52.97,53.15,61275.0,44.9088,45.0783,44.9088,45.0614,61275.0
2021-10-26 12:55:00,53.18,53.2,53.14,53.19,9886.0,45.0868,45.1038,45.0529,45.0953,9886.0
2021-10-26 13:00:00,53.19,53.19,53.07,53.14,9188.0,45.0953,45.0953,44.9935,45.0529,9188.0
2021-10-26 13:05:00,53.14,53.16,53.12,53.12,7310.0,45.0529,45.0698,45.0359,45.0359,7310.0
2021-10-26 13:10:00,53.13,53.16,53.11,53.12,10359.0,45.0444,45.0698,45.0275,45.0359,10359.0
2021-10-26 13:15:00,53.12,53.15,53.1,53.12,6453.0,45.0359,45.0614,45.019,45.0359,6453.0
2021-10-26 13:20:00,53.13,53.15,53.11,53.12,7357.0,45.0444,45.0614,45.0275,45.0359,7357.0
2021-10-26 13:25:00,53.11,53.18,53.1,53.18,13985.0,45.0275,45.0868,45.019,45.0868,13985.0
2021-10-26 13:30:00,53.17,53.19,53.14,53.16,19323.0,45.0783,45.0953,45.0529,45.0698,19323.0
2021-10-26 13:35:00,53.17,53.24,53.17,53.21,7262.0,45.0783,45.1377,45.0783,45.1122,7262.0
2021-10-26 13:40:00,53.21,53.24,53.15,53.16,9364.0,45.1122,45.1377,45.0614,45.0698,9364.0
2021-10-26 13:45:00,53.16,53.25,53.15,53.23,10206.0,45.0698,45.1461,45.0614,45.1292,10206.0
2021-10-26 13:50:00,53.23,53.26,53.18,53.23,25862.0,45.1292,45.1546,45.0868,45.1292,25862.0
2021-10-26 13:55:00,53.24,53.34,53.24,53.26,17417.0,45.1377,45.2224,45.1377,45.1546,17417.0
2021-10-26 14:00:00,53.26,53.35,53.25,53.33,17141.0,45.1546,45.2309,45.1461,45.214,17141.0
2021-10-26 14:05:00,53.33,53.4,53.31,53.37,14066.0,45.214,45.2733,45.197,45.2479,14066.0
2021-10-26 14:10:00,53.37,53.41,53.35,53.4,18538.0,45.2479,45.2818,45.2309,45.2733,18538.0
2021-10-26 14:15:00,53.4,53.43,53.4,53.43,16953.0,45.2733,45.2988,45.2733,45.2988,16953.0
2021-10-26 14:20:00,53.43,53.43,53.37,53.4,12968.0,45.2988,45.2988,45.2479,45.2733,12968.0
2021-10-26 14:25:00,53.4,53.44,53.38,53.41,25339.0,45.2733,45.3072,45.2564,45.2818,25339.0
2021-10-26 14:30:00,53.41,53.42,53.36,53.37,18026.0,45.2818,45.2903,45.2394,45.2479,18026.0
2021-10-26 14:35:00,53.37,53.41,53.36,53.37,16594.0,45.2479,45.2818,45.2394,45.2479,16594.0
2021-10-26 14:40:00,53.37,53.43,53.36,53.39,19336.0,45.2479,45.2988,45.2394,45.2648,19336.0
2021-10-26 14:45:00,53.38,53.4,53.36,53.38,17909.0,45.2564,45.2733,45.2394,45.2564,17909.0
2021-10-26 14:50:00,53.37,53.39,53.34,53.37,14358.0,45.2479,45.2648,45.2224,45.2479,14358.0
2021-10-26 14:55:00,53.37,53.42,53.36,53.39,19037.0,45.2479,45.2903,45.2394,45.2648,19037.0
2021-10-26 15:00:00,53.38,53.39,53.33,53.37,32813.0,45.2564,45.2648,45.214,45.2479,32813.0
2021-10-26 15:05:00,53.36,53.39,53.34,53.38,15218.0,45.2394,45.2648,45.2224,45.2564,15218.0
2021-10-26 15:10:00,53.38,53.42,53.36,53.41,28795.0,45.2564,45.2903,45.2394,45.2818,28795.0
2021-10-26 15:15:00,53.41,53.42,53.36,53.37,17356.0,45.2818,45.2903,45.2394,45.2479,17356.0
2021-10-26 15:20:00,53.37,53.41,53.35,53.41,21836.0,45.2479,45.2818,45.2309,45.2818,21836.0
2021-10-26 15:25:00,53.41,53.41,53.35,53.36,25157.0,45.2818,45.2818,45.2309,45.2394,25157.0
2021-10-26 15:30:00,53.35,53.36,53.24,53.29,44062.0,45.2309,45.2394,45.1377,45.1801,44062.0
2021-10-26 15:35:00,53.3,53.32,53.26,53.3,27676.0,45.1885,45.2055,45.1546,45.1885,27676.0
2021-10-26 15:40:00,53.3,53.35,53.29,53.34,36281.0,45.1885,45.2309,45.1801,45.2224,36281.0
2021-10-26 15:45:00,53.34,53.39,53.29,53.29,52964.0,45.2224,45.2648,45.1801,45.1801,52964.0
2021-10-26 15:50:00,53.26,53.31,53.22,53.24,75514.0,45.1546,45.197,45.1207,45.1377,75514.0
2021-10-26 15:55:00,53.25,53.25,53.01,53.02,216927.0,45.1461,45.1461,44.9427,44.9511,216927.0
2021-10-27 09:30:00,51.92,52.33,50.52,50.56,147223.0,44.0186,44.3662,42.8316,42.8655,147223.0
2021-10-27 09:35:00,50.57,51.07,50.45,50.92,155835.0,42.874,43.2979,42.7723,43.1707,155835.0
2021-10-27 09:40:00,50.92,51.27,50.92,50.95,47976.0,43.1707,43.4675,43.1707,43.1962,47976.0
2021-10-27 09:45:00,50.94,51.27,50.93,51.06,89646.0,43.1877,43.4675,43.1792,43.2894,89646.0
2021-10-27 09:50:00,51.05,51.06,50.77,50.8,48191.0,43.281,43.2894,43.0436,43.069,48191.0
2021-10-27 09:55:00,50.8,50.87,50.59,50.77,56654.0,43.069,43.1283,42.891,43.0436,56654.0
2021-10-27 10:00:00,50.73,50.95,50.73,50.91,59809.0,43.0097,43.1962,43.0097,43.1623,59809.0
2021-10-27 10:05:00,50.91,51.05,50.81,50.9,90849.0,43.1623,43.281,43.0775,43.1538,90849.0
2021-10-27 10:10:00,50.9,50.97,50.75,50.89,38135.0,43.1538,43.2131,43.0266,43.1453,38135.0
2021-10-27 10:15:00,50.9,51.16,50.74,50.8,96443.0,43.1538,43.3742,43.0181,43.069,96443.0
2021-10-27 10:20:00,50.78,50.79,50.56,50.61,121791.0,43.052,43.0605,42.8655,42.9079,121791.0
2021-10-27 10:25:00,50.59,50.61,50.32,50.33,40228.0,42.891,42.9079,42.662,42.6705,40228.0
2021-10-27 10:30:00,50.32,50.49,50.27,50.29,41004.0,42.662,42.8062,42.6197,42.6366,41004.0
2021-10-27 10:35:00,50.28,50.28,50.0,50.03,74583.0,42.6281,42.6281,42.3907,42.4162,74583.0
2021-10-27 10:40:00,50.04,50.15,49.91,49.97,76454.0,42.4247,42.5179,42.3144,42.3653,76454.0
2021-10-27 10:45:00,49.97,49.97,49.78,49.87,46413.0,42.3653,42.3653,42.2042,42.2805,46413.0
2021-10-27 10:50:00,49.87,50.09,49.87,50.03,68587.0,42.2805,42.467,42.2805,42.4162,68587.0
2021-10-27 10:55:00,50.04,50.28,50.04,50.13,62202.0,42.4247,42.6281,42.4247,42.501,62202.0
2021-10-27 11:00:00,50.11,50.16,49.98,50.05,38972.0,42.484,42.5264,42.3738,42.4331,38972.0
2021-10-27 11:05:00,50.05,50.13,49.95,50.0,64769.0,42.4331,42.501,42.3484,42.3907,64769.0
2021-10-27 11:10:00,50.0,50.37,49.96,50.33,83570.0,42.3907,42.7044,42.3568,42.6705,83570.0
2021-10-27 11:15:00,50.32,50.43,50.28,50.39,37968.0,42.662,42.7553,42.6281,42.7214,37968.0
2021-10-27 11:20:00,50.39,50.41,50.2,50.24,49325.0,42.7214,42.7384,42.5603,42.5942,49325.0
2021-10-27 11:25:00,50.23,50.47,50.19,50.35,121185.0,42.5857,42.7892,42.5518,42.6875,121185.0
2021-10-27 11:30:00,50.34,50.54,50.28,50.52,66202.0,42.679,42.8486,42.6281,42.8316,66202.0
2021-10-27 11:35:00,50.52,50.52,50.31,50.44,38276.0,42.8316,42.8316,42.6536,42.7638,38276.0
2021-10-27 11:40:00,50.44,50.51,50.38,50.4,41616.0,42.7638,42.8231,42.7129,42.7299,41616.0
2021-10-27 11:45:00,50.4,50.49,50.38,50.42,46469.0,42.7299,42.8062,42.7129,42.7468,46469.0
2021-10-27 11:50:00,50.41,50.53,50.32,50.5,113619.0,42.7384,42.8401,42.662,42.8147,113619.0
2021-10-27 11:55:00,50.51,50.62,50.48,50.5,25643.0,42.8231,42.9164,42.7977,42.8147,25643.0
2021-10-27 12:00:00,50.52,50.54,50.46,50.54,22178.0,42.8316,42.8486,42.7807,42.8486,22178.0
2021-10-27 12:05:00,50.54,50.62,50.52,50.58,20729.0,42.8486,42.9164,42.8316,42.8825,20729.0
2021-10-27 12:10:00,50.58,50.67,50.53,50.67,19702.0,42.8825,42.9588,42.8401,42.9588,19702.0
2021-10-27 12:15:00,50.66,50.76,50.63,50.76,20536.0,42.9503,43.0351,42.9249,43.0351,20536.0
2021-10-27 12:20:00,50.77,50.81,50.67,50.68,31005.0,43.0436,43.0775,42.9588,42.9673,31005.0
2021-10-27 12:25:00,50.68,50.79,50.67,50.76,20551.0,42.9673,43.0605,42.9588,43.0351,20551.0
2021-10-27 12:30:00,50.75,50.76,50.67,50.67,14955.0,43.0266,43.0351,42.9588,42.9588,14955.0
2021-10-27 12:35:00,50.68,50.73,50.66,50.69,22432.0,42.9673,43.0097,42.9503,42.9757,22432.0
2021-10-27 12:40:00,50.7,50.73,50.59,50.64,49629.0,42.9842,43.0097,42.891,42.9333,49629.0
2021-10-27 12:45:00,50.64,50.83,50.64,50.83,23851.0,42.9333,43.0944,42.9333,43.0944,23851.0
2021-10-27 12:50:00,50.84,50.85,50.75,50.77,29851.0,43.1029,43.1114,43.0266,43.0436,29851.0
2021-10-27 12:55:00,50.77,50.88,50.72,50.82,32999.0,43.0436,43.1368,43.0012,43.086,32999.0
2021-10-27 13:00:00,50.81,50.86,50.77,50.79,41527.0,43.0775,43.1199,43.0436,43.0605,41527.0
2021-10-27 13:05:00,50.79,50.84,50.77,50.79,19751.0,43.0605,43.1029,43.0436,43.0605,19751.0
2021-10-27 13:10:00,50.79,50.82,50.62,50.62,23475.0,43.0605,43.086,42.9164,42.9164,23475.0
2021-10-27 13:15:00,50.6,50.64,50.51,50.53,30820.0,42.8994,42.9333,42.8231,42.8401,30820.0
2021-10-27 13:20:00,50.53,50.53,50.45,50.5,26498.0,42.8401,42.8401,42.7723,42.8147,26498.0
2021-10-27 13:25:00,50.49,50.49,50.41,50.41,15346.0,42.8062,42.8062,42.7384,42.7384,15346.0
2021-10-27 13:30:00,50.41,50.51,50.38,50.43,37965.0,42.7384,42.8231,42.7129,42.7553,37965.0
2021-10-27 13:35:00,50.43,50.65,50.42,50.65,35421.0,42.7553,42.9418,42.7468,42.9418,35421.0
2021-10-27 13:40:00,50.65,50.68,50.61,50.63,22199.0,42.9418,42.9673,42.9079,42.9249,22199.0
2021-10-27 13:45:00,50.62,50.64,50.56,50.63,14200.0,42.9164,42.9333,42.8655,42.9249,14200.0
2021-10-27 13:50:00,50.63,50.7,50.61,50.63,28195.0,42.9249,42.9842,42.9079,42.9249,28195.0
2021-10-27 13:55:00,50.62,50.71,50.62,50.7,16822.0,42.9164,42.9927,42.9164,42.9842,16822.0
2021-10-27 14:00:00,50.7,50.8,50.69,50.77,24126.0,42.9842,43.069,42.9757,43.0436,24126.0
2021-10-27 14:05:00,50.76,50.81,50.71,50.75,17994.0,43.0351,43.0775,42.9927,43.0266,17994.0
2021-10-27 14:10:00,50.76,50.84,50.74,50.83,19096.0,43.0351,43.1029,43.0181,43.0944,19096.0
2021-10-27 14:15:00,50.84,50.93,50.84,50.91,20235.0,43.1029,43.1792,43.1029,43.1623,20235.0
2021-10-27 14:20:00,50.9,50.95,50.9,50.95,15172.0,43.1538,43.1962,43.1538,43.1962,15172.0
2021-10-27 14:25:00,50.94,50.97,50.9,50.91,18499.0,43.1877,43.2131,43.1538,43.1623,18499.0
2021-10-27 14:30:00,50.93,50.93,50.78,50.79,31765.0,43.1792,43.1792,43.052,43.0605,31765.0
2021-10-27 14:35:00,50.78,50.8,50.73,50.78,20733.0,43.052,43.069,43.0097,43.052,20733.0
2021-10-27 14:40:00,50.78,50.78,50.65,50.66,26796.0,43.052,43.052,42.9418,42.9503,26796.0
2021-10-27 14:45:00,50.66,50.66,50.56,50.56,18262.0,42.9503,42.9503,42.8655,42.8655,18262.0
2021-10-27 14:50:00,50.56,50.57,50.49,50.52,19560.0,42.8655,42.874,42.8062,42.8316,19560.0
2021-10-27 14:55:00,50.5,50.63,50.47,50.63,32208.0,42.8147,42.9249,42.7892,42.9249,32208.0
2021-10-27 15:00:00,50.64,50.64,50.45,50.45,26273.0,42.9333,42.9333,42.7723,42.7723,26273.0
2021-10-27 15:05:00,50.46,50.46,50.39,50.45,22399.0,42.7807,42.7807,42.7214,42.7723,22399.0
2021-10-27 15:10:00,50.45,50.49,50.4,50.4,45762.0,42.7723,42.8062,42.7299,42.7299,45762.0
2021-10-27 15:15:00,50.39,50.41,50.31,50.34,73736.0,42.7214,42.7384,42.6536,42.679,73736.0
2021-10-27 15:20:00,50.34,50.36,50.25,50.31,57239.0,42.679,42.696,42.6027,42.6536,57239.0
2021-10-27 15:25:00,50.3,50.38,50.25,50.3,44568.0,42.6451,42.7129,42.6027,42.6451,44568.0
2021-10-27 15:30:00,50.3,50.3,50.11,50.21,87043.0,42.6451,42.6451,42.484,42.5688,87043.0
2021-10-27 15:35:00,50.21,50.29,50.2,50.28,40875.0,42.5688,42.6366,42.5603,42.6281,40875.0
2021-10-27 15:40:00,50.29,50.33,50.24,50.33,63866.0,42.6366,42.6705,42.5942,42.6705,63866.0
2021-10-27 15:45:00,50.33,50.35,50.19,50.22,85325.0,42.6705,42.6875,42.5518,42.5773,85325.0
2021-10-27 15:50:00,50.24,50.26,50.18,50.2,106126.0,42.5942,42.6112,42.5434,42.5603,106126.0
2021-10-27 15:55:00,50.2,50.21,50.11,50.18,295279.0,42.5603,42.5688,42.484,42.5434,295279.0
2021-10-28 09:30:00,50.08,50.53,50.04,50.21,75991.0,42.4586,42.8401,42.4247,42.5688,75991.0
2021-10-28 09:35:00,50.2,50.4,50.2,50.24,20269.0,42.5603,42.7299,42.5603,42.5942,20269.0
2021-10-28 09:40:00,50.23,50.25,50.05,50.25,18663.0,42.5857,42.6027,42.4331,42.6027,18663.0
2021-10-28 09:45:00,50.32,50.34,50.12,50.32,21498.0,42.662,42.679,42.4925,42.662,21498.0
2021-10-28 09:50:00,50.32,50.36,50.2,50.24,41172.0,42.662,42.696,42.5603,42.5942,41172.0
2021-10-28 09:55:00,50.22,50.24,50.14,50.14,22047.0,42.5773,42.5942,42.5094,42.5094,22047.0
2021-10-28 10:00:00,50.15,50.29,50.12,50.25,32460.0,42.5179,42.6366,42.4925,42.6027,32460.0
2021-10-28 10:05:00,50.23,50.29,50.12,50.19,29574.0,42.5857,42.6366,42.4925,42.5518,29574.0
2021-10-28 10:10:00,50.2,50.23,50.15,50.22,19565.0,42.5603,42.5857,42.5179,42.5773,19565.0
2021-10-28 10:15:00,50.22,50.22,50.13,50.14,18470.0,42.5773,42.5773,42.501,42.5094,18470.0
2021-10-28 10:20:00,50.14,50.19,50.11,50.17,26996.0,42.5094,42.5518,42.484,42.5349,26996.0
2021-10-28 10:25:00,50.16,50.34,50.15,50.27,94653.0,42.5264,42.679,42.5179,42.6197,94653.0
2021-10-28 10:30:00,50.27,50.27,50.11,50.17,22600.0,42.6197,42.6197,42.484,42.5349,22600.0
2021-10-28 10:35:00,50.17,50.26,50.17,50.22,22464.0,42.5349,42.6112,42.5349,42.5773,22464.0
2021-10-28 10:40:00,50.22,50.29,50.18,50.2,28969.0,42.5773,42.6366,42.5434,42.5603,28969.0
2021-10-28 10:45:00,50.2,50.26,50.2,50.21,17404.0,42.5603,42.6112,42.5603,42.5688,17404.0
2021-10-28 10:50:00,50.21,50.26,50.2,50.24,18170.0,42.5688,42.6112,42.5603,42.5942,18170.0
2021-10-28 10:55:00,50.23,50.27,50.2,50.21,14970.0,42.5857,42.6197,42.5603,42.5688,14970.0
2021-10-28 11:00:00,50.23,50.25,50.2,50.23,10262.0,42.5857,42.6027,42.5603,42.5857,10262.0
2021-10-28 11:05:00,50.23,50.3,50.18,50.26,16569.0,42.5857,42.6451,42.5434,42.6112,16569.0
2021-10-28 11:10:00,50.26,50.28,50.2,50.21,14377.0,42.6112,42.6281,42.5603,42.5688,14377.0
2021-10-28 11:15:00,50.2,50.25,50.08,50.1,23921.0,42.5603,42.6027,42.4586,42.4755,23921.0
2021-10-28 11:20:00,50.12,50.16,50.1,50.1,7918.0,42.4925,42.5264,42.4755,42.4755,7918.0
2021-10-28 11:25:00,50.12,50.15,50.08,50.12,16401.0,42.4925,42.5179,42.4586,42.4925,16401.0
2021-10-28 11:30:00,50.12,50.13,50.08,50.12,11048.0,42.4925,42.501,42.4586,42.4925,11048.0
2021-10-28 11:35:00,50.13,50.14,50.07,50.07,5785.0,42.501,42.5094,42.4501,42.4501,5785.0
2021-10-28 11:40:00,50.07,50.08,50.01,50.06,18458.0,42.4501,42.4586,42.3992,42.4416,18458.0
2021-10-28 11:45:00,50.07,50.08,50.01,50.02,12713.0,42.4501,42.4586,42.3992,42.4077,12713.0
2021-10-28 11:50:00,50.01,50.07,49.97,50.03,23056.0,42.3992,42.4501,42.3653,42.4162,23056.0
2021-10-28 11:55:00,50.02,50.07,50.02,50.06,14396.0,42.4077,42.4501,42.4077,42.4416,14396.0
2021-10-28 12:00:00,50.06,50.22,50.06,50.22,22258.0,42.4416,42.5773,42.4416,42.5773,22258.0
2021-10-28 12:05:00,50.21,50.27,50.14,50.14,23412.0,42.5688,42.6197,42.5094,42.5094,23412.0
2021-10-28 12:10:00,50.15,50.19,50.13,50.13,19508.0,42.5179,42.5518,42.501,42.501,19508.0
2021-10-28 12:15:00,50.13,50.14,50.04,50.05,24918.0,42.501,42.5094,42.4247,42.4331,24918.0
2021-10-28 12:20:00,50.05,50.06,50.01,50.04,26450.0,42.4331,42.4416,42.3992,42.4247,26450.0
2021-10-28 12:25:00,50.04,50.11,50.03,50.05,16389.0,42.4247,42.484,42.4162,42.4331,16389.0
2021-10-28 12:30:00,50.05,50.05,49.96,49.97,13340.0,42.4331,42.4331,42.3568,42.3653,13340.0
2021-10-28 12:35:00,49.97,50.01,49.95,49.99,10251.0,42.3653,42.3992,42.3484,42.3823,10251.0
2021-10-28 12:40:00,49.99,50.05,49.97,50.05,12171.0,42.3823,42.4331,42.3653,42.4331,12171.0
2021-10-28 12:45:00,50.05,50.08,50.02,50.08,8221.0,42.4331,42.4586,42.4077,42.4586,8221.0
2021-10-28 12:50:00,50.08,50.13,50.07,50.13,16519.0,42.4586,42.501,42.4501,42.501,16519.0
2021-10-28 12:55:00,50.13,50.16,50.09,50.1,13042.0,42.501,42.5264,42.467,42.4755,13042.0
2021-10-28 13:00:00,50.1,50.11,50.02,50.08,25015.0,42.4755,42.484,42.4077,42.4586,25015.0
2021-10-28 13:05:00,50.07,50.08,50.06,50.07,11772.0,42.4501,42.4586,42.4416,42.4501,11772.0
2021-10-28 13:10:00,50.07,50.08,50.01,50.05,27421.0,42.4501,42.4586,42.3992,42.4331,27421.0
2021-10-28 13:15:00,50.05,50.09,50.0,50.08,25616.0,42.4331,42.467,42.3907,42.4586,25616.0
2021-10-28 13:20:00,50.08,50.09,50.03,50.03,15967.0,42.4586,42.467,42.4162,42.4162,15967.0
2021-10-28 13:25:00,50.03,50.04,49.96,49.98,17782.0,42.4162,42.4247,42.3568,42.3738,17782.0
2021-10-28 13:30:00,49.99,50.01,49.95,49.98,21776.0,42.3823,42.3992,42.3484,42.3738,21776.0
2021-10-28 13:35:00,49.98,49.98,49.87,49.94,42904.0,42.3738,42.3738,42.2805,42.3399,42904.0
2021-10-28 13:40:00,49.93,49.96,49.85,49.85,31206.0,42.3314,42.3568,42.2636,42.2636,31206.0
2021-10-28 13:45:00,49.85,49.91,49.81,49.87,47103.0,42.2636,42.3144,42.2297,42.2805,47103.0
2021-10-28 13:50:00,49.88,49.88,49.78,49.79,33788.0,42.289,42.289,42.2042,42.2127,33788.0
2021-10-28 13:55:00,49.78,49.84,49.77,49.81,21202.0,42.2042,42.2551,42.1957,42.2297,21202.0
2021-10-28 14:00:00,49.81,49.86,49.77,49.85,18083.0,42.2297,42.2721,42.1957,42.2636,18083.0
2021-10-28 14:05:00,49.85,49.86,49.77,49.77,16394.0,42.2636,42.2721,42.1957,42.1957,16394.0
2021-10-28 14:10:00,49.77,49.8,49.7,49.72,45977.0,42.1957,42.2212,42.1364,42.1534,45977.0
2021-10-28 14:15:00,49.73,49.73,49.65,49.72,34063.0,42.1618,42.1618,42.094,42.1534,34063.0
2021-10-28 14:20:00,49.72,49.74,49.65,49.67,28276.0,42.1534,42.1703,42.094,42.111,28276.0
2021-10-28 14:25:00,49.67,49.67,49.65,49.66,20806.0,42.111,42.111,42.094,42.1025,20806.0
2021-10-28 14:30:00,49.66,49.71,49.64,49.67,42116.0,42.1025,42.1449,42.0855,42.111,42116.0
2021-10-28 14:35:00,49.68,49.75,49.67,49.73,93597.0,42.1194,42.1788,42.111,42.1618,93597.0
2021-10-28 14:40:00,49.73,49.77,49.72,49.77,41747.0,42.1618,42.1957,42.1534,42.1957,41747.0
2021-10-28 14:45:00,49.78,49.81,49.71,49.75,52142.0,42.2042,42.2297,42.1449,42.1788,52142.0
2021-10-28 14:50:00,49.75,49.82,49.73,49.78,66352.0,42.1788,42.2381,42.1618,42.2042,66352.0
2021-10-28 14:55:00,49.79,49.79,49.73,49.76,33674.0,42.2127,42.2127,42.1618,42.1873,33674.0
2021-10-28 15:00:00,49.76,49.76,49.69,49.74,68323.0,42.1873,42.1873,42.1279,42.1703,68323.0
2021-10-28 15:05:00,49.74,49.75,49.73,49.74,20069.0,42.1703,42.1788,42.1618,42.1703,20069.0
2021-10-28 15:10:00,49.74,49.74,49.6,49.61,26631.0,42.1703,42.1703,42.0516,42.0601,26631.0
2021-10-28 15:15:00,49.61,49.66,49.6,49.61,18958.0,42.0601,42.1025,42.0516,42.0601,18958.0
2021-10-28 15:20:00,49.61,49.63,49.55,49.58,37747.0,42.0601,42.0771,42.0092,42.0347,37747.0
2021-10-28 15:25:00,49.58,49.72,49.57,49.69,48895.0,42.0347,42.1534,42.0262,42.1279,48895.0
2021-10-28 15:30:00,49.69,49.73,49.64,49.65,51861.0,42.1279,42.1618,42.0855,42.094,51861.0
2021-10-28 15:35:00,49.64,49.72,49.64,49.68,63172.0,42.0855,42.1534,42.0855,42.1194,63172.0
2021-10-28 15:40:00,49.68,49.72,49.66,49.69,69545.0,42.1194,42.1534,42.1025,42.1279,69545.0
2021-10-28 15:45:00,49.69,49.72,49.68,49.69,62965.0,42.1279,42.1534,42.1194,42.1279,62965.0
2021-10-28 15:50:00,49.68,49.72,49.65,49.7,160891.0,42.1194,42.1534,42.094,42.1364,160891.0
2021-10-28 15:55:00,49.7,49.73,49.66,49.7,331490.0,42.1364,42.1618,42.1025,42.1364,331490.0
2021-10-29 09:30:00,49.72,50.04,49.65,50.03,51675.0,42.1534,42.4247,42.094,42.4162,51675.0
2021-10-29 09:35:00,50.11,50.17,49.86,49.95,14034.0,42.484,42.5349,42.2721,42.3484,14034.0
2021-10-29 09:40:00,49.93,50.02,49.78,49.89,17501.0,42.3314,42.4077,42.2042,42.2975,17501.0
2021-10-29 09:45:00,49.89,50.19,49.85,50.16,25783.0,42.2975,42.5518,42.2636,42.5264,25783.0
2021-10-29 09:50:00,50.19,50.2,50.05,50.14,14513.0,42.5518,42.5603,42.4331,42.5094,14513.0
2021-10-29 09:55:00,50.14,50.2,50.06,50.13,15924.0,42.5094,42.5603,42.4416,42.501,15924.0
2021-10-29 10:00:00,50.13,50.33,50.11,50.23,16437.0,42.501,42.6705,42.484,42.5857,16437.0
2021-10-29 10:05:00,50.23,50.3,50.17,50.22,14996.0,42.5857,42.6451,42.5349,42.5773,14996.0
2021-10-29 10:10:00,50.24,50.27,50.15,50.21,27453.0,42.5942,42.6197,42.5179,42.5688,27453.0
2021-10-29 10:15:00,50.18,50.22,50.13,50.22,18513.0,42.5434,42.5773,42.501,42.5773,18513.0
2021-10-29 10:20:00,50.21,50.28,50.13,50.18,19826.0,42.5688,42.6281,42.501,42.5434,19826.0
2021-10-29 10:25:00,50.15,50.16,50.06,50.15,19245.0,42.5179,42.5264,42.4416,42.5179,19245.0
2021-10-29 10:30:00,50.16,50.19,50.07,50.08,12411.0,42.5264,42.5518,42.4501,42.4586,12411.0
2021-10-29 10:35:00,50.1,50.16,50.08,50.13,12460.0,42.4755,42.5264,42.4586,42.501,12460.0
2021-10-29 10:40:00,50.14,50.16,50.08,50.11,17291.0,42.5094,42.5264,42.4586,42.484,17291.0
2021-10-29 10:45:00,50.12,50.16,50.1,50.13,12162.0,42.4925,42.5264,42.4755,42.501,12162.0
2021-10-29 10:50:00,50.14,50.21,50.13,50.18,11593.0,42.5094,42.5688,42.501,42.5434,11593.0
2021-10-29 10:55:00,50.18,50.25,50.18,50.21,11477.0,42.5434,42.6027,42.5434,42.5688,11477.0
2021-10-29 11:00:00,50.21,50.32,50.19,50.32,15273.0,42.5688,42.662,42.5518,42.662,15273.0
2021-10-29 11:05:00,50.33,50.39,50.3,50.39,17033.0,42.6705,42.7214,42.6451,42.7214,17033.0
2021-10-29 11:10:00,50.4,50.47,50.39,50.41,16142.0,42.7299,42.7892,42.7214,42.7384,16142.0
2021-10-29 11:15:00,50.41,50.45,50.39,50.43,17271.0,42.7384,42.7723,42.7214,42.7553,17271.0
2021-10-29 11:20:00,50.43,50.43,50.37,50.43,10288.0,42.7553,42.7553,42.7044,42.7553,10288.0
2021-10-29 11:25:00,50.43,50.49,50.42,50.48,20551.0,42.7553,42.8062,42.7468,42.7977,20551.0
2021-10-29 11:30:00,50.48,50.49,50.44,50.45,19454.0,42.7977,42.8062,42.7638,42.7723,19454.0
2021-10-29 11:35:00,50.45,50.49,50.42,50.49,14514.0,42.7723,42.8062,42.7468,42.8062,14514.0
2021-10-29 11:40:00,50.48,50.49,50.39,50.39,12142.0,42.7977,42.8062,42.7214,42.7214,12142.0
2021-10-29 11:45:00,50.39,50.4,50.35,50.36,13782.0,42.7214,42.7299,42.6875,42.696,13782.0
2021-10-29 11:50:00,50.36,50.42,50.36,50.4,15515.0,42.696,42.7468,42.696,42.7299,15515.0
2021-10-29 11:55:00,50.41,50.47,50.39,50.47,16750.0,42.7384,42.7892,42.7214,42.7892,16750.0
2021-10-29 12:00:00,50.46,50.57,50.46,50.55,21133.0,42.7807,42.874,42.7807,42.857,21133.0
2021-10-29 12:05:00,50.55,50.58,50.54,50.57,12732.0,42.857,42.8825,42.8486,42.874,12732.0
2021-10-29 12:10:00,50.57,50.64,50.57,50.62,15912.0,42.874,42.9333,42.874,42.9164,15912.0
2021-10-29 12:15:00,50.62,50.65,50.58,50.59,14419.0,42.9164,42.9418,42.8825,42.891,14419.0
2021-10-29 12:20:00,50.58,50.59,50.51,50.54,15956.0,42.8825,42.891,42.8231,42.8486,15956.0
2021-10-29 12:25:00,50.53,50.53,50.45,50.5,12029.0,42.8401,42.8401,42.7723,42.8147,12029.0
2021-10-29 12:30:00,50.5,50.5,50.4,50.41,7882.0,42.8147,42.8147,42.7299,42.7384,7882.0
2021-10-29 12:35:00,50.42,50.44,50.41,50.42,7335.0,42.7468,42.7638,42.7384,42.7468,7335.0
2021-10-29 12:40:00,50.43,50.44,50.39,50.39,9713.0,42.7553,42.7638,42.7214,42.7214,9713.0
2021-10-29 12:45:00,50.4,50.44,50.4,50.42,10978.0,42.7299,42.7638,42.7299,42.7468,10978.0
2021-10-29 12:50:00,50.42,50.43,50.38,50.38,6697.0,42.7468,42.7553,42.7129,42.7129,6697.0
2021-10-29 12:55:00,50.38,50.39,50.33,50.33,12498.0,42.7129,42.7214,42.6705,42.6705,12498.0
2021-10-29 13:00:00,50.33,50.34,50.29,50.29,8087.0,42.6705,42.679,42.6366,42.6366,8087.0
2021-10-29 13:05:00,50.28,50.32,50.28,50.32,21790.0,42.6281,42.662,42.6281,42.662,21790.0
2021-10-29 13:10:00,50.33,50.33,50.24,50.24,27944.0,42.6705,42.6705,42.5942,42.5942,27944.0
2021-10-29 13:15:00,50.24,50.24,50.16,50.17,21794.0,42.5942,42.5942,42.5264,42.5349,21794.0
2021-10-29 13:20:00,50.17,50.19,50.13,50.13,23766.0,42.5349,42.5518,42.501,42.501,23766.0
2021-10-29 13:25:00,50.13,50.17,50.11,50.12,21764.0,42.501,42.5349,42.484,42.4925,21764.0
2021-10-29 13:30:00,50.12,50.12,50.0,50.07,36025.0,42.4925,42.4925,42.3907,42.4501,36025.0
2021-10-29 13:35:00,50.07,50.13,50.07,50.11,6890.0,42.4501,42.501,42.4501,42.484,6890.0
2021-10-29 13:40:00,50.11,50.12,50.1,50.1,5046.0,42.484,42.4925,42.4755,42.4755,5046.0
2021-10-29 13:45:00,50.11,50.12,50.07,50.11,15613.0,42.484,42.4925,42.4501,42.484,15613.0
2021-10-29 13:50:00,50.11,50.18,50.1,50.18,10943.0,42.484,42.5434,42.4755,42.5434,10943.0
2021-10-29 13:55:00,50.18,50.22,50.18,50.21,20749.0,42.5434,42.5773,42.5434,42.5688,20749.0
2021-10-29 14:00:00,50.21,50.22,50.03,50.05,29237.0,42.5688,42.5773,42.4162,42.4331,29237.0
2021-10-29 14:05:00,50.05,50.07,50.0,50.0,13940.0,42.4331,42.4501,42.3907,42.3907,13940.0
2021-10-29 14:10:00,50.0,50.07,49.98,50.06,10384.0,42.3907,42.4501,42.3738,42.4416,10384.0
2021-10-29 14:15:00,50.05,50.05,49.97,50.0,14926.0,42.4331,42.4331,42.3653,42.3907,14926.0
2021-10-29 14:20:00,50.0,50.03,49.93,49.94,18456.0,42.3907,42.4162,42.3314,42.3399,18456.0
2021-10-29 14:25:00,49.93,49.93,49.84,49.85,22499.0,42.3314,42.3314,42.2551,42.2636,22499.0
2021-10-29 14:30:00,49.85,49.87,49.8,49.81,22120.0,42.2636,42.2805,42.2212,42.2297,22120.0
2021-10-29 14:35:00,49.8,49.84,49.78,49.84,14982.0,42.2212,42.2551,42.2042,42.2551,14982.0
2021-10-29 14:40:00,49.84,49.92,49.84,49.87,20351.0,42.2551,42.3229,42.2551,42.2805,20351.0
2021-10-29 14:45:00,49.88,49.89,49.81,49.82,19915.0,42.289,42.2975,42.2297,42.2381,19915.0
2021-10-29 14:50:00,49.81,49.82,49.79,49.79,14393.0,42.2297,42.2381,42.2127,42.2127,14393.0
2021-10-29 14:55:00,49.8,49.81,49.75,49.76,15841.0,42.2212,42.2297,42.1788,42.1873,15841.0
2021-10-29 15:00:00,49.76,49.79,49.73,49.77,26548.0,42.1873,42.2127,42.1618,42.1957,26548.0
2021-10-29 15:05:00,49.77,49.82,49.74,49.75,19661.0,42.1957,42.2381,42.1703,42.1788,19661.0
2021-10-29 15:10:00,49.75,49.76,49.72,49.72,15163.0,42.1788,42.1873,42.1534,42.1534,15163.0
2021-10-29 15:15:00,49.73,49.73,49.6,49.61,21628.0,42.1618,42.1618,42.0516,42.0601,21628.0
2021-10-29 15:20:00,49.62,49.65,49.57,49.57,22298.0,42.0686,42.094,42.0262,42.0262,22298.0
2021-10-29 15:25:00,49.57,49.58,49.53,49.55,35255.0,42.0262,42.0347,41.9923,42.0092,35255.0
2021-10-29 15:30:00,49.55,49.6,49.53,49.53,36363.0,42.0092,42.0516,41.9923,41.9923,36363.0
2021-10-29 15:35:00,49.52,49.66,49.51,49.63,41068.0,41.9838,42.1025,41.9753,42.0771,41068.0
2021-10-29 15:40:00,49.63,49.73,49.62,49.73,30152.0,42.0771,42.1618,42.0686,42.1618,30152.0
2021-10-29 15:45:00,49.73,49.76,49.69,49.7,39851.0,42.1618,42.1873,42.1279,42.1364,39851.0
2021-10-29 15:50:00,49.7,49.71,49.61,49.69,61010.0,42.1364,42.1449,42.0601,42.1279,61010.0
2021-10-29 15:55:00,49.69,49.69,49.6,49.65,162310.0,42.1279,42.1279,42.0516,42.094,162310.0
2021-11-01 09:30:00,48.86,48.99,48.52,48.92,149184.0,41.4242,41.5345,41.136,41.4751,149184.0
2021-11-01 09:35:00,48.94,48.94,48.62,48.73,19237.0,41.4921,41.4921,41.2208,41.314,19237.0
2021-11-01 09:40:00,48.72,48.98,48.71,48.81,21888.0,41.3055,41.526,41.2971,41.3818,21888.0
2021-11-01 09:45:00,48.74,48.91,48.74,48.76,31094.0,41.3225,41.4666,41.3225,41.3395,31094.0
2021-11-01 09:50:00,48.76,48.83,48.69,48.69,18342.0,41.3395,41.3988,41.2801,41.2801,18342.0
2021-11-01 09:55:00,48.68,48.96,48.68,48.96,37377.0,41.2716,41.509,41.2716,41.509,37377.0
2021-11-01 10:00:00,48.97,48.97,48.81,48.81,35039.0,41.5175,41.5175,41.3818,41.3818,35039.0
2021-11-01 10:05:00,48.84,48.91,48.82,48.84,80626.0,41.4073,41.4666,41.3903,41.4073,80626.0
2021-11-01 10:10:00,48.83,48.87,48.79,48.86,45156.0,41.3988,41.4327,41.3649,41.4242,45156.0
2021-11-01 10:15:00,48.86,48.95,48.83,48.94,31891.0,41.4242,41.5005,41.3988,41.4921,31891.0
2021-11-01 10:20:00,48.94,48.94,48.76,48.8,27916.0,41.4921,41.4921,41.3395,41.3734,27916.0
2021-11-01 10:25:00,48.8,48.85,48.74,48.8,44641.0,41.3734,41.4158,41.3225,41.3734,44641.0
2021-11-01 10:30:00,48.8,48.9,48.74,48.9,27619.0,41.3734,41.4581,41.3225,41.4581,27619.0
2021-11-01 10:35:00,48.89,48.94,48.85,48.93,25264.0,41.4497,41.4921,41.4158,41.4836,25264.0
2021-11-01 10:40:00,48.93,49.14,48.93,49.14,17637.0,41.4836,41.6616,41.4836,41.6616,17637.0
2021-11-01 10:45:00,49.14,49.19,49.07,49.1,23990.0,41.6616,41.704,41.6023,41.6277,23990.0
2021-11-01 10:50:00,49.09,49.23,49.08,49.12,21720.0,41.6192,41.7379,41.6108,41.6447,21720.0
2021-11-01 10:55:00,49.1,49.12,49.03,49.03,25983.0,41.6277,41.6447,41.5684,41.5684,25983.0
2021-11-01 11:00:00,49.04,49.16,48.99,49.16,40228.0,41.5768,41.6786,41.5345,41.6786,40228.0
2021-11-01 11:05:00,49.15,49.16,49.07,49.14,31987.0,41.6701,41.6786,41.6023,41.6616,31987.0
2021-11-01 11:10:00,49.15,49.29,49.1,49.22,61689.0,41.6701,41.7888,41.6277,41.7295,61689.0
2021-11-01 11:15:00,49.22,49.35,49.21,49.25,44433.0,41.7295,41.8397,41.721,41.7549,44433.0
2021-11-01 11:20:00,49.25,49.3,49.22,49.3,27017.0,41.7549,41.7973,41.7295,41.7973,27017.0
2021-11-01 11:25:00,49.3,49.35,49.28,49.35,24261.0,41.7973,41.8397,41.7803,41.8397,24261.0
2021-11-01 11:30:00,49.34,49.35,49.25,49.26,22548.0,41.8312,41.8397,41.7549,41.7634,22548.0
2021-11-01 11:35:00,49.26,49.28,49.23,49.25,33157.0,41.7634,41.7803,41.7379,41.7549,33157.0
2021-11-01 11:40:00,49.25,49.31,49.25,49.29,11310.0,41.7549,41.8058,41.7549,41.7888,11310.0
2021-11-01 11:45:00,49.29,49.3,49.22,49.22,18693.0,41.7888,41.7973,41.7295,41.7295,18693.0
2021-11-01 11:50:00,49.21,49.27,49.18,49.2,32634.0,41.721,41.7718,41.6955,41.7125,32634.0
2021-11-01 11:55:00,49.2,49.21,49.15,49.2,20158.0,41.7125,41.721,41.6701,41.7125,20158.0
2021-11-01 12:00:00,49.2,49.21,49.17,49.19,22720.0,41.7125,41.721,41.6871,41.704,22720.0
2021-11-01 12:05:00,49.19,49.3,49.18,49.28,43483.0,41.704,41.7973,41.6955,41.7803,43483.0
2021-11-01 12:10:00,49.28,49.31,49.24,49.29,13834.0,41.7803,41.8058,41.7464,41.7888,13834.0
2021-11-01 12:15:00,49.29,49.29,49.21,49.24,11910.0,41.7888,41.7888,41.721,41.7464,11910.0
2021-11-01 12:20:00,49.25,49.28,49.2,49.21,13255.0,41.7549,41.7803,41.7125,41.721,13255.0
2021-11-01 12:25:00,49.22,49.27,49.2,49.26,22773.0,41.7295,41.7718,41.7125,41.7634,22773.0
2021-11-01 12:30:00,49.25,49.28,49.22,49.25,12531.0,41.7549,41.7803,41.7295,41.7549,12531.0
2021-11-01 12:35:00,49.25,49.29,49.2,49.29,13416.0,41.7549,41.7888,41.7125,41.7888,13416.0
2021-11-01 12:40:00,49.29,49.32,49.24,49.3,28321.0,41.7888,41.8142,41.7464,41.7973,28321.0
2021-11-01 12:45:00,49.29,49.33,49.28,49.32,13564.0,41.7888,41.8227,41.7803,41.8142,13564.0
2021-11-01 12:50:00,49.32,49.35,49.29,49.31,14579.0,41.8142,41.8397,41.7888,41.8058,14579.0
2021-11-01 12:55:00,49.3,49.33,49.28,49.3,33461.0,41.7973,41.8227,41.7803,41.7973,33461.0
2021-11-01 13:00:00,49.3,49.31,49.26,49.3,21657.0,41.7973,41.8058,41.7634,41.7973,21657.0
2021-11-01 13:05:00,49.3,49.31,49.27,49.27,22243.0,41.7973,41.8058,41.7718,41.7718,22243.0
2021-11-01 13:10:00,49.26,49.3,49.24,49.3,17096.0,41.7634,41.7973,41.7464,41.7973,17096.0
2021-11-01 13:15:00,49.3,49.31,49.28,49.3,15378.0,41.7973,41.8058,41.7803,41.7973,15378.0
2021-11-01 13:20:00,49.3,49.3,49.24,49.25,15091.0,41.7973,41.7973,41.7464,41.7549,15091.0
2021-11-01 13:25:00,49.25,49.3,49.24,49.25,27042.0,41.7549,41.7973,41.7464,41.7549,27042.0
2021-11-01 13:30:00,49.26,49.3,49.26,49.28,16070.0,41.7634,41.7973,41.7634,41.7803,16070.0
2021-11-01 13:35:00,49.27,49.38,49.26,49.38,42842.0,41.7718,41.8651,41.7634,41.8651,42842.0
2021-11-01 13:40:00,49.37,49.4,49.34,49.36,25972.0,41.8566,41.8821,41.8312,41.8481,25972.0
2021-11-01 13:45:00,49.36,49.48,49.36,49.48,28163.0,41.8481,41.9499,41.8481,41.9499,28163.0
2021-11-01 13:50:00,49.48,49.54,49.44,49.54,64261.0,41.9499,42.0008,41.916,42.0008,64261.0
2021-11-01 13:55:00,49.54,49.7,49.54,49.64,43847.0,42.0008,42.1364,42.0008,42.0855,43847.0
2021-11-01 14:00:00,49.64,49.65,49.62,49.65,17970.0,42.0855,42.094,42.0686,42.094,17970.0
2021-11-01 14:05:00,49.65,49.65,49.59,49.61,19787.0,42.094,42.094,42.0431,42.0601,19787.0
2021-11-01 14:10:00,49.62,49.66,49.6,49.65,19157.0,42.0686,42.1025,42.0516,42.094,19157.0
2021-11-01 14:15:00,49.65,49.65,49.59,49.6,27182.0,42.094,42.094,42.0431,42.0516,27182.0
2021-11-01 14:20:00,49.59,49.61,49.57,49.59,15383.0,42.0431,42.0601,42.0262,42.0431,15383.0
2021-11-01 14:25:00,49.59,49.63,49.58,49.62,18895.0,42.0431,42.0771,42.0347,42.0686,18895.0
2021-11-01 14:30:00,49.62,49.67,49.61,49.64,29810.0,42.0686,42.111,42.0601,42.0855,29810.0
2021-11-01 14:35:00,49.63,49.65,49.53,49.55,21154.0,42.0771,42.094,41.9923,42.0092,21154.0
2021-11-01 14:40:00,49.56,49.6,49.54,49.54,13651.0,42.0177,42.0516,42.0008,42.0008,13651.0
2021-11-01 14:45:00,49.53,49.53,49.48,49.5,20828.0,41.9923,41.9923,41.9499,41.9668,20828.0
2021-11-01 14:50:00,49.51,49.53,49.45,49.46,16903.0,41.9753,41.9923,41.9244,41.9329,16903.0
2021-11-01 14:55:00,49.46,49.46,49.38,49.38,39867.0,41.9329,41.9329,41.8651,41.8651,39867.0
2021-11-01 15:00:00,49.4,49.4,49.32,49.34,47548.0,41.8821,41.8821,41.8142,41.8312,47548.0
2021-11-01 15:05:00,49.34,49.41,49.24,49.41,87982.0,41.8312,41.8905,41.7464,41.8905,87982.0
2021-11-01 15:10:00,49.4,49.43,49.33,49.35,30303.0,41.8821,41.9075,41.8227,41.8397,30303.0
2021-11-01 15:15:00,49.35,49.35,49.32,49.32,23744.0,41.8397,41.8397,41.8142,41.8142,23744.0
2021-11-01 15:20:00,49.33,49.38,49.31,49.35,26689.0,41.8227,41.8651,41.8058,41.8397,26689.0
2021-11-01 15:25:00,49.35,49.39,49.28,49.28,53507.0,41.8397,41.8736,41.7803,41.7803,53507.0
2021-11-01 15:30:00,49.28,49.31,49.17,49.2,42989.0,41.7803,41.8058,41.6871,41.7125,42989.0
2021-11-01 15:35:00,49.2,49.2,49.15,49.18,63510.0,41.7125,41.7125,41.6701,41.6955,63510.0
2021-11-01 15:40:00,49.17,49.2,49.1,49.17,86392.0,41.6871,41.7125,41.6277,41.6871,86392.0
2021-11-01 15:45:00,49.18,49.2,49.11,49.15,81611.0,41.6955,41.7125,41.6362,41.6701,81611.0
2021-11-01 15:50:00,49.15,49.24,49.12,49.14,129810.0,41.6701,41.7464,41.6447,41.6616,129810.0
2021-11-01 15:55:00,49.13,49.19,49.07,49.11,424278.0,41.6531,41.704,41.6023,41.6362,424278.0
2021-11-02 09:30:00,49.23,49.77,49.23,49.75,63796.0,41.7379,42.1957,41.7379,42.1788,63796.0
2021-11-02 09:35:00,49.79,49.85,49.46,49.47,29764.0,42.2127,42.2636,41.9329,41.9414,29764.0
2021-11-02 09:40:00,49.44,49.46,49.2,49.3,18918.0,41.916,41.9329,41.7125,41.7973,18918.0
2021-11-02 09:45:00,49.29,49.36,49.2,49.22,21561.0,41.7888,41.8481,41.7125,41.7295,21561.0
2021-11-02 09:50:00,49.21,49.34,49.19,49.34,29470.0,41.721,41.8312,41.704,41.8312,29470.0
2021-11-02 09:55:00,49.34,49.41,49.26,49.34,28454.0,41.8312,41.8905,41.7634,41.8312,28454.0
2021-11-02 10:00:00,49.32,49.41,49.25,49.38,33036.0,41.8142,41.8905,41.7549,41.8651,33036.0
2021-11-02 10:05:00,49.4,49.49,49.38,49.48,26116.0,41.8821,41.9584,41.8651,41.9499,26116.0
2021-11-02 10:10:00,49.48,49.51,49.43,49.49,30512.0,41.9499,41.9753,41.9075,41.9584,30512.0
2021-11-02 10:15:00,49.49,49.54,49.42,49.44,18850.0,41.9584,42.0008,41.899,41.916,18850.0
2021-11-02 10:20:00,49.43,49.51,49.39,49.48,36644.0,41.9075,41.9753,41.8736,41.9499,36644.0
2021-11-02 10:25:00,49.48,49.48,49.39,49.43,21545.0,41.9499,41.9499,41.8736,41.9075,21545.0
2021-11-02 10:30:00,49.45,49.45,49.37,49.41,26220.0,41.9244,41.9244,41.8566,41.8905,26220.0
2021-11-02 10:35:00,49.4,49.41,49.36,49.38,21564.0,41.8821,41.8905,41.8481,41.8651,21564.0
2021-11-02 10:40:00,49.36,49.43,49.36,49.38,10909.0,41.8481,41.9075,41.8481,41.8651,10909.0
2021-11-02 10:45:00,49.38,49.41,49.36,49.36,16790.0,41.8651,41.8905,41.8481,41.8481,16790.0
2021-11-02 10:50:00,49.35,49.35,49.29,49.31,15429.0,41.8397,41.8397,41.7888,41.8058,15429.0
2021-11-02 10:55:00,49.31,49.42,49.3,49.41,18931.0,41.8058,41.899,41.7973,41.8905,18931.0
2021-11-02 11:00:00,49.43,49.53,49.42,49.5,17828.0,41.9075,41.9923,41.899,41.9668,17828.0
2021-11-02 11:05:00,49.51,49.64,49.5,49.61,18453.0,41.9753,42.0855,41.9668,42.0601,18453.0
2021-11-02 11:10:00,49.62,49.63,49.56,49.61,15238.0,42.0686,42.0771,42.0177,42.0601,15238.0
2021-11-02 11:15:00,49.63,49.69,49.55,49.58,23066.0,42.0771,42.1279,42.0092,42.0347,23066.0
2021-11-02 11:20:00,49.58,49.59,49.48,49.49,20372.0,42.0347,42.0431,41.9499,41.9584,20372.0
2021-11-02 11:25:00,49.5,49.53,49.48,49.52,16220.0,41.9668,41.9923,41.9499,41.9838,16220.0
2021-11-02 11:30:00,49.51,49.52,49.44,49.49,14092.0,41.9753,41.9838,41.916,41.9584,14092.0
2021-11-02 11:35:00,49.49,49.56,49.46,49.52,12361.0,41.9584,42.0177,41.9329,41.9838,12361.0
2021-11-02 11:40:00,49.5,49.5,49.46,49.5,9242.0,41.9668,41.9668,41.9329,41.9668,9242.0
2021-11-02 11:45:00,49.49,49.55,49.46,49.53,21863.0,41.9584,42.0092,41.9329,41.9923,21863.0
2021-11-02 11:50:00,49.55,49.58,49.51,49.54,26667.0,42.0092,42.0347,41.9753,42.0008,26667.0
2021-11-02 11:55:00,49.53,49.54,49.47,49.5,11637.0,41.9923,42.0008,41.9414,41.9668,11637.0
2021-11-02 12:00:00,49.51,49.58,49.51,49.57,20801.0,41.9753,42.0347,41.9753,42.0262,20801.0
2021-11-02 12:05:00,49.56,49.58,49.53,49.57,14079.0,42.0177,42.0347,41.9923,42.0262,14079.0
2021-11-02 12:10:00,49.57,49.65,49.57,49.59,20567.0,42.0262,42.094,42.0262,42.0431,20567.0
2021-11-02 12:15:00,49.6,49.68,49.59,49.68,10375.0,42.0516,42.1194,42.0431,42.1194,10375.0
2021-11-02 12:20:00,49.69,49.73,49.65,49.66,17422.0,42.1279,42.1618,42.094,42.1025,17422.0
2021-11-02 12:25:00,49.65,49.65,49.6,49.63,12445.0,42.094,42.094,42.0516,42.0771,12445.0
2021-11-02 12:30:00,49.64,49.66,49.61,49.62,26282.0,42.0855,42.1025,42.0601,42.0686,26282.0
2021-11-02 12:35:00,49.63,49.65,49.58,49.62,10264.0,42.0771,42.094,42.0347,42.0686,10264.0
2021-11-02 12:40:00,49.62,49.64,49.59,49.61,16260.0,42.0686,42.0855,42.0431,42.0601,16260.0
2021-11-02 12:45:00,49.61,49.69,49.61,49.63,16494.0,42.0601,42.1279,42.0601,42.0771,16494.0
2021-11-02 12:50:00,49.63,49.68,49.62,49.64,12941.0,42.0771,42.1194,42.0686,42.0855,12941.0
2021-11-02 12:55:00,49.64,49.66,49.61,49.63,27459.0,42.0855,42.1025,42.0601,42.0771,27459.0
2021-11-02 13:00:00,49.63,49.64,49.58,49.6,24539.0,42.0771,42.0855,42.0347,42.0516,24539.0
2021-11-02 13:05:00,49.59,49.67,49.57,49.67,15117.0,42.0431,42.111,42.0262,42.111,15117.0
2021-11-02 13:10:00,49.67,49.75,49.66,49.74,15988.0,42.111,42.1788,42.1025,42.1703,15988.0
2021-11-02 13:15:00,49.73,49.75,49.69,49.73,14993.0,42.1618,42.1788,42.1279,42.1618,14993.0
2021-11-02 13:20:00,49.73,49.73,49.65,49.73,11087.0,42.1618,42.1618,42.094,42.1618,11087.0
2021-11-02 13:25:00,49.73,49.73,49.65,49.65,18884.0,42.1618,42.1618,42.094,42.094,18884.0
2021-11-02 13:30:00,49.64,49.64,49.58,49.59,8124.0,42.0855,42.0855,42.0347,42.0431,8124.0
2021-11-02 13:35:00,49.59,49.59,49.53,49.55,16912.0,42.0431,42.0431,41.9923,42.0092,16912.0
2021-11-02 13:40:00,49.53,49.54,49.45,49.45,33314.0,41.9923,42.0008,41.9244,41.9244,33314.0
2021-11-02 13:45:00,49.46,49.46,49.38,49.41,24317.0,41.9329,41.9329,41.8651,41.8905,24317.0
2021-11-02 13:50:00,49.41,49.43,49.34,49.34,42619.0,41.8905,41.9075,41.8312,41.8312,42619.0
2021-11-02 13:55:00,49.33,49.33,49.25,49.27,26160.0,41.8227,41.8227,41.7549,41.7718,26160.0
2021-11-02 14:00:00,49.29,49.33,49.28,49.3,23218.0,41.7888,41.8227,41.7803,41.7973,23218.0
2021-11-02 14:05:00,49.29,49.3,49.2,49.24,22786.0,41.7888,41.7973,41.7125,41.7464,22786.0
2021-11-02 14:10:00,49.24,49.3,49.24,49.28,19619.0,41.7464,41.7973,41.7464,41.7803,19619.0
2021-11-02 14:15:00,49.28,49.29,49.17,49.22,29404.0,41.7803,41.7888,41.6871,41.7295,29404.0
2021-11-02 14:20:00,49.23,49.24,49.08,49.11,25787.0,41.7379,41.7464,41.6108,41.6362,25787.0
2021-11-02 14:25:00,49.1,49.1,49.06,49.09,52077.0,41.6277,41.6277,41.5938,41.6192,52077.0
2021-11-02 14:30:00,49.08,49.08,48.98,49.0,78535.0,41.6108,41.6108,41.526,41.5429,78535.0
2021-11-02 14:35:00,49.0,49.05,48.9,49.04,51191.0,41.5429,41.5853,41.4581,41.5768,51191.0
2021-11-02 14:40:00,49.05,49.1,49.04,49.09,34198.0,41.5853,41.6277,41.5768,41.6192,34198.0
2021-11-02 14:45:00,49.09,49.1,49.06,49.1,33125.0,41.6192,41.6277,41.5938,41.6277,33125.0
2021-11-02 14:50:00,49.1,49.19,49.07,49.1,41955.0,41.6277,41.704,41.6023,41.6277,41955.0
2021-11-02 14:55:00,49.1,49.15,49.1,49.14,22199.0,41.6277,41.6701,41.6277,41.6616,22199.0
2021-11-02 15:00:00,49.14,49.15,49.07,49.09,58146.0,41.6616,41.6701,41.6023,41.6192,58146.0
2021-11-02 15:05:00,49.1,49.1,49.04,49.04,36566.0,41.6277,41.6277,41.5768,41.5768,36566.0
2021-11-02 15:10:00,49.05,49.15,49.02,49.12,34855.0,41.5853,41.6701,41.5599,41.6447,34855.0
2021-11-02 15:15:00,49.13,49.21,49.12,49.21,31797.0,41.6531,41.721,41.6447,41.721,31797.0
2021-11-02 15:20:00,49.2,49.21,49.08,49.11,46653.0,41.7125,41.721,41.6108,41.6362,46653.0
2021-11-02 15:25:00,49.11,49.22,49.11,49.14,43312.0,41.6362,41.7295,41.6362,41.6616,43312.0
2021-11-02 15:30:00,49.14,49.15,49.02,49.03,61299.0,41.6616,41.6701,41.5599,41.5684,61299.0
2021-11-02 15:35:00,49.03,49.09,49.02,49.07,42251.0,41.5684,41.6192,41.5599,41.6023,42251.0
2021-11-02 15:40:00,49.07,49.08,48.99,49.04,64561.0,41.6023,41.6108,41.5345,41.5768,64561.0
2021-11-02 15:45:00,49.04,49.09,49.02,49.02,80585.0,41.5768,41.6192,41.5599,41.5599,80585.0
2021-11-02 15:50:00,49.03,49.03,48.92,48.93,156454.0,41.5684,41.5684,41.4751,41.4836,156454.0
2021-11-02 15:55:00,48.94,49.01,48.84,48.95,392576.0,41.4921,41.5514,41.4073,41.5005,392576.0
2021-11-03 09:30:00,48.73,49.34,48.73,49.34,31677.0,41.314,41.8312,41.314,41.8312,31677.0
2021-11-03 09:35:00,49.27,49.28,49.06,49.13,6174.0,41.7718,41.7803,41.5938,41.6531,6174.0
2021-11-03 09:40:00,49.07,49.12,49.0,49.12,11529.0,41.6023,41.6447,41.5429,41.6447,11529.0
2021-11-03 09:45:00,49.09,49.09,48.88,48.93,20264.0,41.6192,41.6192,41.4412,41.4836,20264.0
2021-11-03 09:50:00,48.94,49.05,48.88,49.03,15269.0,41.4921,41.5853,41.4412,41.5684,15269.0
2021-11-03 09:55:00,49.05,49.23,49.04,49.19,15843.0,41.5853,41.7379,41.5768,41.704,15843.0
2021-11-03 10:00:00,49.21,49.44,49.21,49.44,14269.0,41.721,41.916,41.721,41.916,14269.0
2021-11-03 10:05:00,49.42,49.44,49.24,49.35,11501.0,41.899,41.916,41.7464,41.8397,11501.0
2021-11-03 10:10:00,49.36,49.45,49.29,49.41,15715.0,41.8481,41.9244,41.7888,41.8905,15715.0
2021-11-03 10:15:00,49.44,49.53,49.41,49.53,13415.0,41.916,41.9923,41.8905,41.9923,13415.0
2021-11-03 10:20:00,49.49,49.49,49.37,49.48,12197.0,41.9584,41.9584,41.8566,41.9499,12197.0
2021-11-03 10:25:00,49.48,49.56,49.47,49.53,11061.0,41.9499,42.0177,41.9414,41.9923,11061.0
2021-11-03 10:30:00,49.53,49.64,49.47,49.62,19568.0,41.9923,42.0855,41.9414,42.0686,19568.0
2021-11-03 10:35:00,49.6,49.62,49.53,49.56,9638.0,42.0516,42.0686,41.9923,42.0177,9638.0
2021-11-03 10:40:00,49.54,49.6,49.52,49.55,9717.0,42.0008,42.0516,41.9838,42.0092,9717.0
2021-11-03 10:45:00,49.53,49.53,49.46,49.47,10283.0,41.9923,41.9923,41.9329,41.9414,10283.0
2021-11-03 10:50:00,49.47,49.52,49.44,49.51,7534.0,41.9414,41.9838,41.916,41.9753,7534.0
2021-11-03 10:55:00,49.5,49.59,49.5,49.56,8338.0,41.9668,42.0431,41.9668,42.0177,8338.0
2021-11-03 11:00:00,49.55,49.56,49.51,49.55,15124.0,42.0092,42.0177,41.9753,42.0092,15124.0
2021-11-03 11:05:00,49.55,49.58,49.52,49.54,11695.0,42.0092,42.0347,41.9838,42.0008,11695.0
2021-11-03 11:10:00,49.54,49.59,49.49,49.58,15834.0,42.0008,42.0431,41.9584,42.0347,15834.0
2021-11-03 11:15:00,49.59,49.77,49.59,49.74,27017.0,42.0431,42.1957,42.0431,42.1703,27017.0
2021-11-03 11:20:00,49.75,49.75,49.67,49.69,13524.0,42.1788,42.1788,42.111,42.1279,13524.0
2021-11-03 11:25:00,49.68,49.72,49.62,49.72,13320.0,42.1194,42.1534,42.0686,42.1534,13320.0
2021-11-03 11:30:00,49.7,49.76,49.7,49.74,7297.0,42.1364,42.1873,42.1364,42.1703,7297.0
2021-11-03 11:35:00,49.74,49.77,49.65,49.66,8124.0,42.1703,42.1957,42.094,42.1025,8124.0
2021-11-03 11:40:00,49.66,49.66,49.61,49.61,7233.0,42.1025,42.1025,42.0601,42.0601,7233.0
2021-11-03 11:45:00,49.63,49.65,49.6,49.61,9309.0,42.0771,42.094,42.0516,42.0601,9309.0
2021-11-03 11:50:00,49.62,49.69,49.6,49.68,17992.0,42.0686,42.1279,42.0516,42.1194,17992.0
2021-11-03 11:55:00,49.67,49.7,49.62,49.62,14014.0,42.111,42.1364,42.0686,42.0686,14014.0
2021-11-03 12:00:00,49.61,49.67,49.6,49.66,13991.0,42.0601,42.111,42.0516,42.1025,13991.0
2021-11-03 12:05:00,49.66,49.8,49.65,49.78,12923.0,42.1025,42.2212,42.094,42.2042,12923.0
2021-11-03 12:10:00,49.79,49.91,49.78,49.89,14456.0,42.2127,42.3144,42.2042,42.2975,14456.0
2021-11-03 12:15:00,49.88,49.89,49.83,49.85,9490.0,42.289,42.2975,42.2466,42.2636,9490.0
2021-11-03 12:20:00,49.85,49.89,49.82,49.84,17304.0,42.2636,42.2975,42.2381,42.2551,17304.0
2021-11-03 12:25:00,49.84,49.84,49.81,49.81,8185.0,42.2551,42.2551,42.2297,42.2297,8185.0
2021-11-03 12:30:00,49.8,49.81,49.72,49.73,6273.0,42.2212,42.2297,42.1534,42.1618,6273.0
2021-11-03 12:35:00,49.72,49.73,49.67,49.72,8246.0,42.1534,42.1618,42.111,42.1534,8246.0
2021-11-03 12:40:00,49.7,49.72,49.66,49.66,4559.0,42.1364,42.1534,42.1025,42.1025,4559.0
2021-11-03 12:45:00,49.64,49.75,49.63,49.66,51475.0,42.0855,42.1788,42.0771,42.1025,51475.0
2021-11-03 12:50:00,49.65,49.66,49.6,49.61,7494.0,42.094,42.1025,42.0516,42.0601,7494.0
2021-11-03 12:55:00,49.61,49.61,49.5,49.5,6388.0,42.0601,42.0601,41.9668,41.9668,6388.0
2021-11-03 13:00:00,49.49,49.58,49.49,49.56,12762.0,41.9584,42.0347,41.9584,42.0177,12762.0
2021-11-03 13:05:00,49.57,49.64,49.56,49.63,9871.0,42.0262,42.0855,42.0177,42.0771,9871.0
2021-11-03 13:10:00,49.64,49.65,49.62,49.63,9894.0,42.0855,42.094,42.0686,42.0771,9894.0
2021-11-03 13:15:00,49.64,49.71,49.63,49.71,11789.0,42.0855,42.1449,42.0771,42.1449,11789.0
2021-11-03 13:20:00,49.71,49.75,49.7,49.73,15810.0,42.1449,42.1788,42.1364,42.1618,15810.0
2021-11-03 13:25:00,49.73,49.77,49.7,49.76,11080.0,42.1618,42.1957,42.1364,42.1873,11080.0
2021-11-03 13:30:00,49.76,49.77,49.65,49.68,12307.0,42.1873,42.1957,42.094,42.1194,12307.0
2021-11-03 13:35:00,49.67,49.68,49.61,49.66,71331.0,42.111,42.1194,42.0601,42.1025,71331.0
2021-11-03 13:40:00,49.65,49.66,49.6,49.65,6222.0,42.094,42.1025,42.0516,42.094,6222.0
2021-11-03 13:45:00,49.64,49.64,49.51,49.52,10303.0,42.0855,42.0855,41.9753,41.9838,10303.0
2021-11-03 13:50:00,49.51,49.52,49.43,49.46,14770.0,41.9753,41.9838,41.9075,41.9329,14770.0
2021-11-03 13:55:00,49.45,49.52,49.44,49.5,18059.0,41.9244,41.9838,41.916,41.9668,18059.0
2021-11-03 14:00:00,49.49,49.68,49.48,49.67,23773.0,41.9584,42.1194,41.9499,42.111,23773.0
2021-11-03 14:05:00,49.67,49.74,49.65,49.74,9162.0,42.111,42.1703,42.094,42.1703,9162.0
2021-11-03 14:10:00,49.73,49.8,49.71,49.8,16926.0,42.1618,42.2212,42.1449,42.2212,16926.0
2021-11-03 14:15:00,49.81,49.89,49.8,49.87,16100.0,42.2297,42.2975,42.2212,42.2805,16100.0
2021-11-03 14:20:00,49.87,49.9,49.85,49.89,16916.0,42.2805,42.306,42.2636,42.2975,16916.0
2021-11-03 14:25:00,49.89,49.91,49.84,49.91,16406.0,42.2975,42.3144,42.2551,42.3144,16406.0
2021-11-03 14:30:00,49.9,49.91,49.85,49.85,14140.0,42.306,42.3144,42.2636,42.2636,14140.0
2021-11-03 14:35:00,49.86,49.87,49.76,49.78,10894.0,42.2721,42.2805,42.1873,42.2042,10894.0
2021-11-03 14:40:00,49.78,49.79,49.72,49.75,18786.0,42.2042,42.2127,42.1534,42.1788,18786.0
2021-11-03 14:45:00,49.75,49.84,49.74,49.83,20838.0,42.1788,42.2551,42.1703,42.2466,20838.0
2021-11-03 14:50:00,49.83,49.9,49.8,49.88,20954.0,42.2466,42.306,42.2212,42.289,20954.0
2021-11-03 14:55:00,49.88,49.89,49.8,49.8,11424.0,42.289,42.2975,42.2212,42.2212,11424.0
2021-11-03 15:00:00,49.81,49.81,49.76,49.79,14932.0,42.2297,42.2297,42.1873,42.2127,14932.0
2021-11-03 15:05:00,49.78,49.92,49.78,49.9,22647.0,42.2042,42.3229,42.2042,42.306,22647.0
2021-11-03 15:10:00,49.9,49.97,49.89,49.97,17434.0,42.306,42.3653,42.2975,42.3653,17434.0
2021-11-03 15:15:00,49.97,49.98,49.94,49.95,29717.0,42.3653,42.3738,42.3399,42.3484,29717.0
2021-11-03 15:20:00,49.95,49.95,49.86,49.9,29044.0,42.3484,42.3484,42.2721,42.306,29044.0
2021-11-03 15:25:00,49.91,49.99,49.9,49.99,28128.0,42.3144,42.3823,42.306,42.3823,28128.0
2021-11-03 15:30:00,49.99,50.03,49.95,49.98,56196.0,42.3823,42.4162,42.3484,42.3738,56196.0
2021-11-03 15:35:00,49.97,49.98,49.73,49.78,42046.0,42.3653,42.3738,42.1618,42.2042,42046.0
2021-11-03 15:40:00,49.78,49.91,49.76,49.9,62620.0,42.2042,42.3144,42.1873,42.306,62620.0
2021-11-03 15:45:00,49.9,49.98,49.9,49.95,49692.0,42.306,42.3738,42.306,42.3484,49692.0
2021-11-03 15:50:00,49.95,49.95,49.81,49.81,113682.0,42.3484,42.3484,42.2297,42.2297,113682.0
2021-11-03 15:55:00,49.82,49.93,49.8,49.92,240175.0,42.2381,42.3314,42.2212,42.3229,240175.0
2021-11-04 09:30:00,49.78,49.98,49.73,49.97,27764.0,42.2042,42.3738,42.1618,42.3653,27764.0
2021-11-04 09:35:00,49.99,50.2,49.96,49.99,18812.0,42.3823,42.5603,42.3568,42.3823,18812.0
2021-11-04 09:40:00,50.02,50.11,49.85,49.87,8931.0,42.4077,42.484,42.2636,42.2805,8931.0
2021-11-04 09:45:00,49.85,49.85,49.62,49.71,16673.0,42.2636,42.2636,42.0686,42.1449,16673.0
2021-11-04 09:50:00,49.7,49.86,49.67,49.8,10879.0,42.1364,42.2721,42.111,42.2212,10879.0
2021-11-04 09:55:00,49.8,49.86,49.76,49.77,12893.0,42.2212,42.2721,42.1873,42.1957,12893.0
2021-11-04 10:00:00,49.75,49.78,49.61,49.64,25929.0,42.1788,42.2042,42.0601,42.0855,25929.0
2021-11-04 10:05:00,49.64,49.65,49.4,49.46,70785.0,42.0855,42.094,41.8821,41.9329,70785.0
2021-11-04 10:10:00,49.44,49.44,49.31,49.32,24427.0,41.916,41.916,41.8058,41.8142,24427.0
2021-11-04 10:15:00,49.3,49.36,49.24,49.27,14449.0,41.7973,41.8481,41.7464,41.7718,14449.0
2021-11-04 10:20:00,49.28,49.39,49.27,49.38,9246.0,41.7803,41.8736,41.7718,41.8651,9246.0
2021-11-04 10:25:00,49.39,49.4,49.21,49.25,42513.0,41.8736,41.8821,41.721,41.7549,42513.0
2021-11-04 10:30:00,49.24,49.29,49.18,49.29,13878.0,41.7464,41.7888,41.6955,41.7888,13878.0
2021-11-04 10:35:00,49.29,49.3,49.15,49.2,9938.0,41.7888,41.7973,41.6701,41.7125,9938.0
2021-11-04 10:40:00,49.2,49.21,48.92,48.93,56844.0,41.7125,41.721,41.4751,41.4836,56844.0
2021-11-04 10:45:00,48.92,49.05,48.9,48.98,22182.0,41.4751,41.5853,41.4581,41.526,22182.0
2021-11-04 10:50:00,48.99,49.03,48.97,49.0,18922.0,41.5345,41.5684,41.5175,41.5429,18922.0
2021-11-04 10:55:00,49.0,49.04,48.93,49.0,16031.0,41.5429,41.5768,41.4836,41.5429,16031.0
2021-11-04 11:00:00,48.99,49.04,48.92,48.93,24211.0,41.5345,41.5768,41.4751,41.4836,24211.0
2021-11-04 11:05:00,48.94,49.0,48.89,48.91,22654.0,41.4921,41.5429,41.4497,41.4666,22654.0
2021-11-04 11:10:00,48.92,48.94,48.87,48.91,16151.0,41.4751,41.4921,41.4327,41.4666,16151.0
2021-11-04 11:15:00,48.9,48.92,48.86,48.91,14157.0,41.4581,41.4751,41.4242,41.4666,14157.0
2021-11-04 11:20:00,48.91,48.98,48.87,48.96,16056.0,41.4666,41.526,41.4327,41.509,16056.0
2021-11-04 11:25:00,48.96,49.06,48.95,49.03,16058.0,41.509,41.5938,41.5005,41.5684,16058.0
2021-11-04 11:30:00,49.02,49.02,48.97,48.99,17689.0,41.5599,41.5599,41.5175,41.5345,17689.0
2021-11-04 11:35:00,48.98,49.08,48.96,49.08,14663.0,41.526,41.6108,41.509,41.6108,14663.0
2021-11-04 11:40:00,49.08,49.16,49.06,49.15,16167.0,41.6108,41.6786,41.5938,41.6701,16167.0
2021-11-04 11:45:00,49.16,49.16,49.08,49.09,11663.0,41.6786,41.6786,41.6108,41.6192,11663.0
2021-11-04 11:50:00,49.09,49.09,49.03,49.05,14237.0,41.6192,41.6192,41.5684,41.5853,14237.0
2021-11-04 11:55:00,49.05,49.13,49.05,49.07,17996.0,41.5853,41.6531,41.5853,41.6023,17996.0
2021-11-04 12:00:00,49.06,49.12,49.06,49.12,16390.0,41.5938,41.6447,41.5938,41.6447,16390.0
2021-11-04 12:05:00,49.12,49.24,49.11,49.23,14152.0,41.6447,41.7464,41.6362,41.7379,14152.0
2021-11-04 12:10:00,49.23,49.23,49.12,49.17,16548.0,41.7379,41.7379,41.6447,41.6871,16548.0
2021-11-04 12:15:00,49.17,49.2,49.15,49.2,9156.0,41.6871,41.7125,41.6701,41.7125,9156.0
2021-11-04 12:20:00,49.21,49.28,49.17,49.25,10914.0,41.721,41.7803,41.6871,41.7549,10914.0
2021-11-04 12:25:00,49.25,49.32,49.24,49.29,9976.0,41.7549,41.8142,41.7464,41.7888,9976.0
2021-11-04 12:30:00,49.28,49.28,49.21,49.23,10014.0,41.7803,41.7803,41.721,41.7379,10014.0
2021-11-04 12:35:00,49.23,49.26,49.17,49.18,16264.0,41.7379,41.7634,41.6871,41.6955,16264.0
2021-11-04 12:40:00,49.18,49.22,49.18,49.21,7902.0,41.6955,41.7295,41.6955,41.721,7902.0
2021-11-04 12:45:00,49.2,49.2,49.04,49.06,21148.0,41.7125,41.7125,41.5768,41.5938,21148.0
2021-11-04 12:50:00,49.06,49.08,49.01,49.03,19658.0,41.5938,41.6108,41.5514,41.5684,19658.0
2021-11-04 12:55:00,49.03,49.04,48.98,48.98,18650.0,41.5684,41.5768,41.526,41.526,18650.0
2021-11-04 13:00:00,48.98,49.0,48.96,48.97,20887.0,41.526,41.5429,41.509,41.5175,20887.0
2021-11-04 13:05:00,48.98,48.98,48.92,48.96,22284.0,41.526,41.526,41.4751,41.509,22284.0
2021-11-04 13:10:00,48.96,49.03,48.96,49.01,10034.0,41.509,41.5684,41.509,41.5514,10034.0
2021-11-04 13:15:00,49.01,49.13,49.01,49.11,16520.0,41.5514,41.6531,41.5514,41.6362,16520.0
2021-11-04 13:20:00,49.11,49.11,48.97,48.98,23215.0,41.6362,41.6362,41.5175,41.526,23215.0
2021-11-04 13:25:00,48.98,49.01,48.95,48.96,18753.0,41.526,41.5514,41.5005,41.509,18753.0
2021-11-04 13:30:00,48.96,48.98,48.94,48.96,10260.0,41.509,41.526,41.4921,41.509,10260.0
2021-11-04 13:35:00,48.95,48.97,48.91,48.97,14257.0,41.5005,41.5175,41.4666,41.5175,14257.0
2021-11-04 13:40:00,48.98,48.98,48.92,48.94,13061.0,41.526,41.526,41.4751,41.4921,13061.0
2021-11-04 13:45:00,48.94,48.97,48.92,48.96,23659.0,41.4921,41.5175,41.4751,41.509,23659.0
2021-11-04 13:50:00,48.96,49.0,48.95,48.98,10108.0,41.509,41.5429,41.5005,41.526,10108.0
2021-11-04 13:55:00,48.98,48.98,48.92,48.93,21497.0,41.526,41.526,41.4751,41.4836,21497.0
2021-11-04 14:00:00,48.93,48.95,48.88,48.89,20117.0,41.4836,41.5005,41.4412,41.4497,20117.0
2021-11-04 14:05:00,48.89,48.89,48.82,48.82,23569.0,41.4497,41.4497,41.3903,41.3903,23569.0
2021-11-04 14:10:00,48.82,48.83,48.72,48.75,27816.0,41.3903,41.3988,41.3055,41.331,27816.0
2021-11-04 14:15:00,48.75,48.77,48.7,48.7,13700.0,41.331,41.3479,41.2886,41.2886,13700.0
2021-11-04 14:20:00,48.71,48.71,48.64,48.64,23573.0,41.2971,41.2971,41.2377,41.2377,23573.0
2021-11-04 14:25:00,48.64,48.67,48.62,48.65,13535.0,41.2377,41.2632,41.2208,41.2462,13535.0
2021-11-04 14:30:00,48.64,48.65,48.57,48.6,25951.0,41.2377,41.2462,41.1784,41.2038,25951.0
2021-11-04 14:35:00,48.59,48.6,48.55,48.58,13356.0,41.1953,41.2038,41.1614,41.1868,13356.0
2021-11-04 14:40:00,48.59,48.63,48.56,48.59,16014.0,41.1953,41.2292,41.1699,41.1953,16014.0
2021-11-04 14:45:00,48.59,48.61,48.57,48.61,12239.0,41.1953,41.2123,41.1784,41.2123,12239.0
2021-11-04 14:50:00,48.61,48.63,48.58,48.6,21307.0,41.2123,41.2292,41.1868,41.2038,21307.0
2021-11-04 14:55:00,48.6,48.6,48.56,48.59,24025.0,41.2038,41.2038,41.1699,41.1953,24025.0
2021-11-04 15:00:00,48.59,48.66,48.58,48.64,38941.0,41.1953,41.2547,41.1868,41.2377,38941.0
2021-11-04 15:05:00,48.64,48.64,48.52,48.57,30560.0,41.2377,41.2377,41.136,41.1784,30560.0
2021-11-04 15:10:00,48.57,48.66,48.55,48.62,48419.0,41.1784,41.2547,41.1614,41.2208,48419.0
2021-11-04 15:15:00,48.61,48.68,48.57,48.67,37005.0,41.2123,41.2716,41.1784,41.2632,37005.0
2021-11-04 15:20:00,48.68,48.71,48.66,48.69,22163.0,41.2716,41.2971,41.2547,41.2801,22163.0
2021-11-04 15:25:00,48.69,48.7,48.64,48.65,23130.0,41.2801,41.2886,41.2377,41.2462,23130.0
2021-11-04 15:30:00,48.65,48.68,48.59,48.61,26941.0,41.2462,41.2716,41.1953,41.2123,26941.0
2021-11-04 15:35:00,48.6,48.65,48.6,48.61,24184.0,41.2038,41.2462,41.2038,41.2123,24184.0
2021-11-04 15:40:00,48.61,48.7,48.6,48.69,47212.0,41.2123,41.2886,41.2038,41.2801,47212.0
2021-11-04 15:45:00,48.68,48.73,48.67,48.69,48400.0,41.2716,41.314,41.2632,41.2801,48400.0
2021-11-04 15:50:00,48.69,48.72,48.64,48.68,90054.0,41.2801,41.3055,41.2377,41.2716,90054.0
2021-11-04 15:55:00,48.67,48.75,48.65,48.75,195787.0,41.2632,41.331,41.2462,41.331,195787.0
2021-11-05 09:30:00,48.98,49.33,48.9,49.33,40061.0,41.526,41.8227,41.4581,41.8227,40061.0
2021-11-05 09:35:00,49.32,49.32,49.1,49.17,9217.0,41.8142,41.8142,41.6277,41.6871,9217.0
2021-11-05 09:40:00,49.16,49.4,49.16,49.34,19682.0,41.6786,41.8821,41.6786,41.8312,19682.0
2021-11-05 09:45:00,49.39,49.5,49.33,49.47,14749.0,41.8736,41.9668,41.8227,41.9414,14749.0
2021-11-05 09:50:00,49.5,49.55,49.45,49.52,6284.0,41.9668,42.0092,41.9244,41.9838,6284.0
2021-11-05 09:55:00,49.51,49.62,49.51,49.55,10956.0,41.9753,42.0686,41.9753,42.0092,10956.0
2021-11-05 10:00:00,49.54,49.55,49.43,49.53,13956.0,42.0008,42.0092,41.9075,41.9923,13956.0
2021-11-05 10:05:00,49.53,49.56,49.5,49.54,10357.0,41.9923,42.0177,41.9668,42.0008,10357.0
2021-11-05 10:10:00,49.56,49.58,49.53,49.57,9252.0,42.0177,42.0347,41.9923,42.0262,9252.0
2021-11-05 10:15:00,49.57,49.7,49.56,49.7,20305.0,42.0262,42.1364,42.0177,42.1364,20305.0
2021-11-05 10:20:00,49.7,49.74,49.61,49.61,17697.0,42.1364,42.1703,42.0601,42.0601,17697.0
2021-11-05 10:25:00,49.63,49.69,49.6,49.6,17379.0,42.0771,42.1279,42.0516,42.0516,17379.0
2021-11-05 10:30:00,49.59,49.59,49.46,49.49,6944.0,42.0431,42.0431,41.9329,41.9584,6944.0
2021-11-05 10:35:00,49.47,49.53,49.45,49.46,5180.0,41.9414,41.9923,41.9244,41.9329,5180.0
2021-11-05 10:40:00,49.46,49.53,49.45,49.53,4352.0,41.9329,41.9923,41.9244,41.9923,4352.0
2021-11-05 10:45:00,49.54,49.56,49.51,49.56,6915.0,42.0008,42.0177,41.9753,42.0177,6915.0
2021-11-05 10:50:00,49.55,49.56,49.47,49.48,8519.0,42.0092,42.0177,41.9414,41.9499,8519.0
2021-11-05 10:55:00,49.49,49.57,49.47,49.55,9586.0,41.9584,42.0262,41.9414,42.0092,9586.0
2021-11-05 11:00:00,49.55,49.58,49.54,49.55,5563.0,42.0092,42.0347,42.0008,42.0092,5563.0
2021-11-05 11:05:00,49.54,49.54,49.45,49.5,15005.0,42.0008,42.0008,41.9244,41.9668,15005.0
2021-11-05 11:10:00,49.51,49.52,49.47,49.51,5950.0,41.9753,41.9838,41.9414,41.9753,5950.0
2021-11-05 11:15:00,49.51,49.51,49.45,49.46,13669.0,41.9753,41.9753,41.9244,41.9329,13669.0
2021-11-05 11:20:00,49.49,49.52,49.47,49.52,3541.0,41.9584,41.9838,41.9414,41.9838,3541.0
2021-11-05 11:25:00,49.52,49.6,49.5,49.56,7455.0,41.9838,42.0516,41.9668,42.0177,7455.0
2021-11-05 11:30:00,49.55,49.57,49.52,49.53,10180.0,42.0092,42.0262,41.9838,41.9923,10180.0
2021-11-05 11:35:00,49.53,49.53,49.42,49.47,6906.0,41.9923,41.9923,41.899,41.9414,6906.0
2021-11-05 11:40:00,49.47,49.49,49.45,49.48,8895.0,41.9414,41.9584,41.9244,41.9499,8895.0
2021-11-05 11:45:00,49.47,49.52,49.44,49.44,11198.0,41.9414,41.9838,41.916,41.916,11198.0
2021-11-05 11:50:00,49.43,49.45,49.38,49.42,6561.0,41.9075,41.9244,41.8651,41.899,6561.0
2021-11-05 11:55:00,49.41,49.43,49.37,49.39,11548.0,41.8905,41.9075,41.8566,41.8736,11548.0
2021-11-05 12:00:00,49.38,49.39,49.26,49.3,13815.0,41.8651,41.8736,41.7634,41.7973,13815.0
2021-11-05 12:05:00,49.29,49.29,49.14,49.15,19879.0,41.7888,41.7888,41.6616,41.6701,19879.0
2021-11-05 12:10:00,49.14,49.14,49.1,49.11,6380.0,41.6616,41.6616,41.6277,41.6362,6380.0
2021-11-05 12:15:00,49.11,49.13,49.06,49.1,14739.0,41.6362,41.6531,41.5938,41.6277,14739.0
2021-11-05 12:20:00,49.1,49.12,49.01,49.01,15012.0,41.6277,41.6447,41.5514,41.5514,15012.0
2021-11-05 12:25:00,49.0,49.04,48.98,48.99,26254.0,41.5429,41.5768,41.526,41.5345,26254.0
2021-11-05 12:30:00,48.99,49.01,48.89,48.9,40647.0,41.5345,41.5514,41.4497,41.4581,40647.0
2021-11-05 12:35:00,48.9,49.01,48.88,49.01,17233.0,41.4581,41.5514,41.4412,41.5514,17233.0
2021-11-05 12:40:00,49.02,49.06,48.97,49.06,14172.0,41.5599,41.5938,41.5175,41.5938,14172.0
2021-11-05 12:45:00,49.06,49.17,49.05,49.17,12332.0,41.5938,41.6871,41.5853,41.6871,12332.0
2021-11-05 12:50:00,49.16,49.17,49.09,49.13,16871.0,41.6786,41.6871,41.6192,41.6531,16871.0
2021-11-05 12:55:00,49.14,49.16,49.1,49.11,48283.0,41.6616,41.6786,41.6277,41.6362,48283.0
2021-11-05 13:00:00,49.11,49.12,49.06,49.08,13331.0,41.6362,41.6447,41.5938,41.6108,13331.0
2021-11-05 13:05:00,49.09,49.09,49.03,49.04,14915.0,41.6192,41.6192,41.5684,41.5768,14915.0
2021-11-05 13:10:00,49.05,49.1,48.95,48.95,14690.0,41.5853,41.6277,41.5005,41.5005,14690.0
2021-11-05 13:15:00,48.94,49.01,48.92,49.0,11330.0,41.4921,41.5514,41.4751,41.5429,11330.0
2021-11-05 13:20:00,49.0,49.0,48.91,48.91,9180.0,41.5429,41.5429,41.4666,41.4666,9180.0
2021-11-05 13:25:00,48.92,48.92,48.84,48.84,14161.0,41.4751,41.4751,41.4073,41.4073,14161.0
2021-11-05 13:30:00,48.84,48.99,48.84,48.98,10515.0,41.4073,41.5345,41.4073,41.526,10515.0
2021-11-05 13:35:00,48.98,49.0,48.95,48.99,9741.0,41.526,41.5429,41.5005,41.5345,9741.0
2021-11-05 13:40:00,48.99,49.0,48.93,49.0,13657.0,41.5345,41.5429,41.4836,41.5429,13657.0
2021-11-05 13:45:00,49.0,49.06,48.99,49.05,15194.0,41.5429,41.5938,41.5345,41.5853,15194.0
2021-11-05 13:50:00,49.05,49.07,49.0,49.06,13076.0,41.5853,41.6023,41.5429,41.5938,13076.0
2021-11-05 13:55:00,49.06,49.13,49.05,49.12,12725.0,41.5938,41.6531,41.5853,41.6447,12725.0
2021-11-05 14:00:00,49.12,49.13,49.1,49.12,7866.0,41.6447,41.6531,41.6277,41.6447,7866.0
2021-11-05 14:05:00,49.12,49.16,49.09,49.14,41648.0,41.6447,41.6786,41.6192,41.6616,41648.0
2021-11-05 14:10:00,49.14,49.15,49.12,49.15,13750.0,41.6616,41.6701,41.6447,41.6701,13750.0
2021-11-05 14:15:00,49.14,49.14,49.07,49.07,15701.0,41.6616,41.6616,41.6023,41.6023,15701.0
2021-11-05 14:20:00,49.08,49.14,49.06,49.14,17603.0,41.6108,41.6616,41.5938,41.6616,17603.0
2021-11-05 14:25:00,49.13,49.15,49.1,49.15,16356.0,41.6531,41.6701,41.6277,41.6701,16356.0
2021-11-05 14:30:00,49.15,49.2,49.13,49.13,31322.0,41.6701,41.7125,41.6531,41.6531,31322.0
2021-11-05 14:35:00,49.12,49.15,49.11,49.15,7682.0,41.6447,41.6701,41.6362,41.6701,7682.0
2021-11-05 14:40:00,49.14,49.15,49.12,49.14,8287.0,41.6616,41.6701,41.6447,41.6616,8287.0
2021-11-05 14:45:00,49.14,49.15,49.13,49.14,12305.0,41.6616,41.6701,41.6531,41.6616,12305.0
2021-11-05 14:50:00,49.14,49.15,49.11,49.12,16551.0,41.6616,41.6701,41.6362,41.6447,16551.0
2021-11-05 14:55:00,49.12,49.12,49.06,49.08,11839.0,41.6447,41.6447,41.5938,41.6108,11839.0
2021-11-05 15:00:00,49.09,49.09,49.03,49.03,8766.0,41.6192,41.6192,41.5684,41.5684,8766.0
2021-11-05 15:05:00,49.04,49.04,48.98,49.02,16529.0,41.5768,41.5768,41.526,41.5599,16529.0
2021-11-05 15:10:00,49.01,49.02,48.98,48.99,15258.0,41.5514,41.5599,41.526,41.5345,15258.0
2021-11-05 15:15:00,48.98,49.01,48.97,49.01,9403.0,41.526,41.5514,41.5175,41.5514,9403.0
2021-11-05 15:20:00,49.0,49.03,48.99,49.03,27190.0,41.5429,41.5684,41.5345,41.5684,27190.0
2021-11-05 15:25:00,49.02,49.07,48.99,49.04,48302.0,41.5599,41.6023,41.5345,41.5768,48302.0
2021-11-05 15:30:00,49.04,49.04,48.91,48.93,35681.0,41.5768,41.5768,41.4666,41.4836,35681.0
2021-11-05 15:35:00,48.93,49.0,48.93,48.96,16444.0,41.4836,41.5429,41.4836,41.509,16444.0
2021-11-05 15:40:00,48.96,48.97,48.89,48.9,21842.0,41.509,41.5175,41.4497,41.4581,21842.0
2021-11-05 15:45:00,48.89,48.92,48.85,48.87,37509.0,41.4497,41.4751,41.4158,41.4327,37509.0
2021-11-05 15:50:00,48.87,48.94,48.85,48.85,57963.0,41.4327,41.4921,41.4158,41.4158,57963.0
2021-11-05 15:55:00,48.85,48.95,48.82,48.88,306196.0,41.4158,41.5005,41.3903,41.4412,306196.0
2021-11-08 09:30:00,49.14,49.24,48.86,48.86,103780.0,41.6616,41.7464,41.4242,41.4242,103780.0
2021-11-08 09:35:00,48.91,49.25,48.84,49.17,112686.0,41.4666,41.7549,41.4073,41.6871,112686.0
2021-11-08 09:40:00,49.19,49.45,49.08,49.26,129461.0,41.704,41.9244,41.6108,41.7634,129461.0
2021-11-08 09:45:00,49.25,49.38,49.2,49.36,14162.0,41.7549,41.8651,41.7125,41.8481,14162.0
2021-11-08 09:50:00,49.33,49.42,49.25,49.3,25278.0,41.8227,41.899,41.7549,41.7973,25278.0
2021-11-08 09:55:00,49.28,49.3,49.11,49.18,10948.0,41.7803,41.7973,41.6362,41.6955,10948.0
2021-11-08 10:00:00,49.21,49.26,49.15,49.21,33795.0,41.721,41.7634,41.6701,41.721,33795.0
2021-11-08 10:05:00,49.21,49.3,49.16,49.24,35563.0,41.721,41.7973,41.6786,41.7464,35563.0
2021-11-08 10:10:00,49.24,49.33,49.21,49.26,14349.0,41.7464,41.8227,41.721,41.7634,14349.0
2021-11-08 10:15:00,49.24,49.36,49.22,49.33,23988.0,41.7464,41.8481,41.7295,41.8227,23988.0
2021-11-08 10:20:00,49.34,49.48,49.3,49.4,57199.0,41.8312,41.9499,41.7973,41.8821,57199.0
2021-11-08 10:25:00,49.41,49.57,49.37,49.51,36953.0,41.8905,42.0262,41.8566,41.9753,36953.0
2021-11-08 10:30:00,49.51,49.53,49.4,49.43,31294.0,41.9753,41.9923,41.8821,41.9075,31294.0
2021-11-08 10:35:00,49.44,49.51,49.38,49.48,75859.0,41.916,41.9753,41.8651,41.9499,75859.0
2021-11-08 10:40:00,49.48,49.51,49.41,49.51,54438.0,41.9499,41.9753,41.8905,41.9753,54438.0
2021-11-08 10:45:00,49.51,49.57,49.47,49.57,32243.0,41.9753,42.0262,41.9414,42.0262,32243.0
2021-11-08 10:50:00,49.58,49.6,49.48,49.49,26150.0,42.0347,42.0516,41.9499,41.9584,26150.0
2021-11-08 10:55:00,49.5,49.5,49.35,49.36,29939.0,41.9668,41.9668,41.8397,41.8481,29939.0
2021-11-08 11:00:00,49.36,49.43,49.31,49.42,63248.0,41.8481,41.9075,41.8058,41.899,63248.0
2021-11-08 11:05:00,49.43,49.44,49.26,49.26,16703.0,41.9075,41.916,41.7634,41.7634,16703.0
2021-11-08 11:10:00,49.26,49.29,49.23,49.26,14752.0,41.7634,41.7888,41.7379,41.7634,14752.0
2021-11-08 11:15:00,49.24,49.25,49.17,49.18,16024.0,41.7464,41.7549,41.6871,41.6955,16024.0
2021-11-08 11:20:00,49.18,49.18,49.11,49.13,11821.0,41.6955,41.6955,41.6362,41.6531,11821.0
2021-11-08 11:25:00,49.16,49.2,49.15,49.16,13957.0,41.6786,41.7125,41.6701,41.6786,13957.0
2021-11-08 11:30:00,49.17,49.23,49.16,49.23,7619.0,41.6871,41.7379,41.6786,41.7379,7619.0
2021-11-08 11:35:00,49.23,49.23,49.18,49.2,11106.0,41.7379,41.7379,41.6955,41.7125,11106.0
2021-11-08 11:40:00,49.21,49.21,49.15,49.16,10381.0,41.721,41.721,41.6701,41.6786,10381.0
2021-11-08 11:45:00,49.16,49.18,49.14,49.17,9063.0,41.6786,41.6955,41.6616,41.6871,9063.0
2021-11-08 11:50:00,49.17,49.2,49.14,49.18,12348.0,41.6871,41.7125,41.6616,41.6955,12348.0
2021-11-08 11:55:00,49.2,49.21,49.15,49.18,13910.0,41.7125,41.721,41.6701,41.6955,13910.0
2021-11-08 12:00:00,49.18,49.21,49.17,49.19,14673.0,41.6955,41.721,41.6871,41.704,14673.0
2021-11-08 12:05:00,49.19,49.27,49.19,49.25,16100.0,41.704,41.7718,41.704,41.7549,16100.0
2021-11-08 12:10:00,49.26,49.26,49.24,49.24,12790.0,41.7634,41.7634,41.7464,41.7464,12790.0
2021-11-08 12:15:00,49.25,49.26,49.24,49.24,12720.0,41.7549,41.7634,41.7464,41.7464,12720.0
2021-11-08 12:20:00,49.23,49.26,49.22,49.26,11120.0,41.7379,41.7634,41.7295,41.7634,11120.0
2021-11-08 12:25:00,49.29,49.35,49.28,49.29,16244.0,41.7888,41.8397,41.7803,41.7888,16244.0
2021-11-08 12:30:00,49.29,49.29,49.18,49.18,17623.0,41.7888,41.7888,41.6955,41.6955,17623.0
2021-11-08 12:35:00,49.19,49.23,49.16,49.16,10078.0,41.704,41.7379,41.6786,41.6786,10078.0
2021-11-08 12:40:00,49.14,49.17,49.12,49.13,8455.0,41.6616,41.6871,41.6447,41.6531,8455.0
2021-11-08 12:45:00,49.13,49.15,49.11,49.15,10346.0,41.6531,41.6701,41.6362,41.6701,10346.0
2021-11-08 12:50:00,49.14,49.15,49.13,49.14,8333.0,41.6616,41.6701,41.6531,41.6616,8333.0
2021-11-08 12:55:00,49.14,49.2,49.12,49.19,39602.0,41.6616,41.7125,41.6447,41.704,39602.0
2021-11-08 13:00:00,49.2,49.22,49.19,49.21,11907.0,41.7125,41.7295,41.704,41.721,11907.0
2021-11-08 13:05:00,49.23,49.23,49.19,49.2,9818.0,41.7379,41.7379,41.704,41.7125,9818.0
2021-11-08 13:10:00,49.2,49.29,49.18,49.25,17557.0,41.7125,41.7888,41.6955,41.7549,17557.0
2021-11-08 13:15:00,49.24,49.25,49.23,49.24,4209.0,41.7464,41.7549,41.7379,41.7464,4209.0
2021-11-08 13:20:00,49.24,49.31,49.24,49.29,30116.0,41.7464,41.8058,41.7464,41.7888,30116.0
2021-11-08 13:25:00,49.29,49.3,49.24,49.25,16604.0,41.7888,41.7973,41.7464,41.7549,16604.0
2021-11-08 13:30:00,49.24,49.25,49.2,49.21,3319.0,41.7464,41.7549,41.7125,41.721,3319.0
2021-11-08 13:35:00,49.21,49.21,49.14,49.19,42990.0,41.721,41.721,41.6616,41.704,42990.0
2021-11-08 13:40:00,49.18,49.31,49.18,49.27,34204.0,41.6955,41.8058,41.6955,41.7718,34204.0
2021-11-08 13:45:00,49.27,49.27,49.2,49.21,15290.0,41.7718,41.7718,41.7125,41.721,15290.0
2021-11-08 13:50:00,49.21,49.29,49.19,49.26,78863.0,41.721,41.7888,41.704,41.7634,78863.0
2021-11-08 13:55:00,49.25,49.33,49.24,49.33,15683.0,41.7549,41.8227,41.7464,41.8227,15683.0
2021-11-08 14:00:00,49.33,49.35,49.3,49.35,9491.0,41.8227,41.8397,41.7973,41.8397,9491.0
2021-11-08 14:05:00,49.34,49.36,49.33,49.35,8062.0,41.8312,41.8481,41.8227,41.8397,8062.0
2021-11-08 14:10:00,49.34,49.39,49.33,49.34,19172.0,41.8312,41.8736,41.8227,41.8312,19172.0
2021-11-08 14:15:00,49.34,49.39,49.34,49.39,15901.0,41.8312,41.8736,41.8312,41.8736,15901.0
2021-11-08 14:20:00,49.39,49.47,49.38,49.45,14443.0,41.8736,41.9414,41.8651,41.9244,14443.0
2021-11-08 14:25:00,49.45,49.45,49.42,49.44,11968.0,41.9244,41.9244,41.899,41.916,11968.0
2021-11-08 14:30:00,49.43,49.46,49.41,49.44,17642.0,41.9075,41.9329,41.8905,41.916,17642.0
2021-11-08 14:35:00,49.45,49.45,49.35,49.36,6931.0,41.9244,41.9244,41.8397,41.8481,6931.0
2021-11-08 14:40:00,49.36,49.36,49.27,49.27,11221.0,41.8481,41.8481,41.7718,41.7718,11221.0
2021-11-08 14:45:00,49.27,49.29,49.25,49.26,11938.0,41.7718,41.7888,41.7549,41.7634,11938.0
2021-11-08 14:50:00,49.26,49.26,49.23,49.23,11153.0,41.7634,41.7634,41.7379,41.7379,11153.0
2021-11-08 14:55:00,49.23,49.26,49.23,49.25,12994.0,41.7379,41.7634,41.7379,41.7549,12994.0
2021-11-08 15:00:00,49.25,49.27,49.24,49.25,16950.0,41.7549,41.7718,41.7464,41.7549,16950.0
2021-11-08 15:05:00,49.24,49.25,49.22,49.22,8524.0,41.7464,41.7549,41.7295,41.7295,8524.0
2021-11-08 15:10:00,49.22,49.22,49.18,49.19,8255.0,41.7295,41.7295,41.6955,41.704,8255.0
2021-11-08 15:15:00,49.19,49.19,49.15,49.16,15349.0,41.704,41.704,41.6701,41.6786,15349.0
2021-11-08 15:20:00,49.17,49.19,49.16,49.18,23310.0,41.6871,41.704,41.6786,41.6955,23310.0
2021-11-08 15:25:00,49.18,49.18,49.13,49.14,91665.0,41.6955,41.6955,41.6531,41.6616,91665.0
2021-11-08 15:30:00,49.14,49.17,49.06,49.17,86075.0,41.6616,41.6871,41.5938,41.6871,86075.0
2021-11-08 15:35:00,49.17,49.18,49.08,49.11,42807.0,41.6871,41.6955,41.6108,41.6362,42807.0
2021-11-08 15:40:00,49.11,49.18,49.1,49.17,36953.0,41.6362,41.6955,41.6277,41.6871,36953.0
2021-11-08 15:45:00,49.17,49.18,49.09,49.1,53728.0,41.6871,41.6955,41.6192,41.6277,53728.0
2021-11-08 15:50:00,49.09,49.17,49.08,49.17,76717.0,41.6192,41.6871,41.6108,41.6871,76717.0
2021-11-08 15:55:00,49.16,49.35,49.16,49.33,309929.0,41.6786,41.8397,41.6786,41.8227,309929.0
2021-11-09 09:30:00,49.18,49.56,49.09,49.53,44446.0,41.6955,42.0177,41.6192,41.9923,44446.0
2021-11-09 09:35:00,49.5,49.51,49.13,49.13,15275.0,41.9668,41.9753,41.6531,41.6531,15275.0
2021-11-09 09:40:00,49.16,49.29,48.94,49.02,56179.0,41.6786,41.7888,41.4921,41.5599,56179.0
2021-11-09 09:45:00,48.98,49.3,48.93,49.24,28376.0,41.526,41.7973,41.4836,41.7464,28376.0
2021-11-09 09:50:00,49.25,49.49,49.25,49.4,16375.0,41.7549,41.9584,41.7549,41.8821,16375.0
2021-11-09 09:55:00,49.4,49.5,49.24,49.24,26073.0,41.8821,41.9668,41.7464,41.7464,26073.0
2021-11-09 10:00:00,49.28,49.49,49.28,49.33,13116.0,41.7803,41.9584,41.7803,41.8227,13116.0
2021-11-09 10:05:00,49.33,49.45,49.29,49.32,13129.0,41.8227,41.9244,41.7888,41.8142,13129.0
2021-11-09 10:10:00,49.32,49.33,49.21,49.31,13640.0,41.8142,41.8227,41.721,41.8058,13640.0
2021-11-09 10:15:00,49.28,49.32,49.23,49.28,13282.0,41.7803,41.8142,41.7379,41.7803,13282.0
2021-11-09 10:20:00,49.26,49.36,49.26,49.35,15800.0,41.7634,41.8481,41.7634,41.8397,15800.0
2021-11-09 10:25:00,49.36,49.37,49.26,49.32,14786.0,41.8481,41.8566,41.7634,41.8142,14786.0
2021-11-09 10:30:00,49.34,49.34,49.21,49.25,10725.0,41.8312,41.8312,41.721,41.7549,10725.0
2021-11-09 10:35:00,49.27,49.3,49.23,49.28,19241.0,41.7718,41.7973,41.7379,41.7803,19241.0
2021-11-09 10:40:00,49.28,49.34,49.25,49.31,12898.0,41.7803,41.8312,41.7549,41.8058,12898.0
2021-11-09 10:45:00,49.31,49.31,49.24,49.28,16535.0,41.8058,41.8058,41.7464,41.7803,16535.0
2021-11-09 10:50:00,49.28,49.3,49.16,49.16,33488.0,41.7803,41.7973,41.6786,41.6786,33488.0
2021-11-09 10:55:00,49.17,49.29,49.15,49.28,11500.0,41.6871,41.7888,41.6701,41.7803,11500.0
2021-11-09 11:00:00,49.31,49.35,49.28,49.35,11932.0,41.8058,41.8397,41.7803,41.8397,11932.0
2021-11-09 11:05:00,49.34,49.35,49.26,49.28,15751.0,41.8312,41.8397,41.7634,41.7803,15751.0
2021-11-09 11:10:00,49.28,49.29,49.21,49.29,17962.0,41.7803,41.7888,41.721,41.7888,17962.0
2021-11-09 11:15:00,49.29,49.34,49.18,49.2,40466.0,41.7888,41.8312,41.6955,41.7125,40466.0
2021-11-09 11:20:00,49.18,49.21,49.13,49.19,17508.0,41.6955,41.721,41.6531,41.704,17508.0
2021-11-09 11:25:00,49.2,49.21,49.15,49.16,14734.0,41.7125,41.721,41.6701,41.6786,14734.0
2021-11-09 11:30:00,49.15,49.19,49.13,49.17,16657.0,41.6701,41.704,41.6531,41.6871,16657.0
2021-11-09 11:35:00,49.17,49.18,49.09,49.13,23940.0,41.6871,41.6955,41.6192,41.6531,23940.0
2021-11-09 11:40:00,49.15,49.2,49.13,49.19,15564.0,41.6701,41.7125,41.6531,41.704,15564.0
2021-11-09 11:45:00,49.19,49.2,49.09,49.11,15575.0,41.704,41.7125,41.6192,41.6362,15575.0
2021-11-09 11:50:00,49.11,49.15,49.08,49.08,18352.0,41.6362,41.6701,41.6108,41.6108,18352.0
2021-11-09 11:55:00,49.08,49.13,49.08,49.12,14915.0,41.6108,41.6531,41.6108,41.6447,14915.0
2021-11-09 12:00:00,49.12,49.18,49.12,49.15,20773.0,41.6447,41.6955,41.6447,41.6701,20773.0
2021-11-09 12:05:00,49.15,49.16,49.11,49.13,22009.0,41.6701,41.6786,41.6362,41.6531,22009.0
2021-11-09 12:10:00,49.13,49.18,49.13,49.16,12181.0,41.6531,41.6955,41.6531,41.6786,12181.0
2021-11-09 12:15:00,49.16,49.2,49.16,49.19,10558.0,41.6786,41.7125,41.6786,41.704,10558.0
2021-11-09 12:20:00,49.19,49.21,49.02,49.07,30920.0,41.704,41.721,41.5599,41.6023,30920.0
2021-11-09 12:25:00,49.07,49.1,49.05,49.05,15138.0,41.6023,41.6277,41.5853,41.5853,15138.0
2021-11-09 12:30:00,49.06,49.11,49.06,49.09,23215.0,41.5938,41.6362,41.5938,41.6192,23215.0
2021-11-09 12:35:00,49.09,49.11,49.04,49.05,24077.0,41.6192,41.6362,41.5768,41.5853,24077.0
2021-11-09 12:40:00,49.04,49.06,49.01,49.06,19075.0,41.5768,41.5938,41.5514,41.5938,19075.0
2021-11-09 12:45:00,49.05,49.06,48.99,49.02,26450.0,41.5853,41.5938,41.5345,41.5599,26450.0
2021-11-09 12:50:00,49.01,49.06,49.01,49.04,9017.0,41.5514,41.5938,41.5514,41.5768,9017.0
2021-11-09 12:55:00,49.03,49.05,49.01,49.04,13464.0,41.5684,41.5853,41.5514,41.5768,13464.0
2021-11-09 13:00:00,49.02,49.05,49.01,49.01,27380.0,41.5599,41.5853,41.5514,41.5514,27380.0
2021-11-09 13:05:00,49.02,49.02,48.98,49.02,34856.0,41.5599,41.5599,41.526,41.5599,34856.0
2021-11-09 13:10:00,49.02,49.02,48.97,48.98,18026.0,41.5599,41.5599,41.5175,41.526,18026.0
2021-11-09 13:15:00,48.98,49.05,48.95,49.04,24334.0,41.526,41.5853,41.5005,41.5768,24334.0
2021-11-09 13:20:00,49.03,49.04,48.99,49.03,11294.0,41.5684,41.5768,41.5345,41.5684,11294.0
2021-11-09 13:25:00,49.02,49.14,49.02,49.14,21571.0,41.5599,41.6616,41.5599,41.6616,21571.0
2021-11-09 13:30:00,49.16,49.25,49.11,49.24,68789.0,41.6786,41.7549,41.6362,41.7464,68789.0
2021-11-09 13:35:00,49.24,49.24,49.11,49.12,26217.0,41.7464,41.7464,41.6362,41.6447,26217.0
2021-11-09 13:40:00,49.11,49.11,49.08,49.09,8187.0,41.6362,41.6362,41.6108,41.6192,8187.0
2021-11-09 13:45:00,49.08,49.13,49.08,49.13,5687.0,41.6108,41.6531,41.6108,41.6531,5687.0
2021-11-09 13:50:00,49.13,49.13,49.08,49.1,11748.0,41.6531,41.6531,41.6108,41.6277,11748.0
2021-11-09 13:55:00,49.09,49.11,49.06,49.08,11768.0,41.6192,41.6362,41.5938,41.6108,11768.0
2021-11-09 14:00:00,49.09,49.12,49.06,49.1,29609.0,41.6192,41.6447,41.5938,41.6277,29609.0
2021-11-09 14:05:00,49.1,49.1,48.91,48.92,54868.0,41.6277,41.6277,41.4666,41.4751,54868.0
2021-11-09 14:10:00,48.92,48.98,48.91,48.92,58466.0,41.4751,41.526,41.4666,41.4751,58466.0
2021-11-09 14:15:00,48.92,49.0,48.9,48.96,45525.0,41.4751,41.5429,41.4581,41.509,45525.0
2021-11-09 14:20:00,48.96,49.02,48.96,48.97,26321.0,41.509,41.5599,41.509,41.5175,26321.0
2021-11-09 14:25:00,48.97,49.01,48.91,48.92,28517.0,41.5175,41.5514,41.4666,41.4751,28517.0
2021-11-09 14:30:00,48.93,48.98,48.91,48.98,24634.0,41.4836,41.526,41.4666,41.526,24634.0
2021-11-09 14:35:00,48.98,48.98,48.92,48.97,22713.0,41.526,41.526,41.4751,41.5175,22713.0
2021-11-09 14:40:00,48.97,49.1,48.97,49.07,17706.0,41.5175,41.6277,41.5175,41.6023,17706.0
2021-11-09 14:45:00,49.07,49.11,49.06,49.09,6499.0,41.6023,41.6362,41.5938,41.6192,6499.0
2021-11-09 14:50:00,49.08,49.09,49.05,49.05,13201.0,41.6108,41.6192,41.5853,41.5853,13201.0
2021-11-09 14:55:00,49.07,49.08,49.0,49.01,22771.0,41.6023,41.6108,41.5429,41.5514,22771.0
2021-11-09 15:00:00,49.02,49.02,48.97,49.0,21506.0,41.5599,41.5599,41.5175,41.5429,21506.0
2021-11-09 15:05:00,49.0,49.01,48.93,48.94,25240.0,41.5429,41.5514,41.4836,41.4921,25240.0
2021-11-09 15:10:00,48.96,49.05,48.96,49.05,30661.0,41.509,41.5853,41.509,41.5853,30661.0
2021-11-09 15:15:00,49.06,49.1,49.06,49.08,12377.0,41.5938,41.6277,41.5938,41.6108,12377.0
2021-11-09 15:20:00,49.08,49.15,49.08,49.14,16309.0,41.6108,41.6701,41.6108,41.6616,16309.0
2021-11-09 15:25:00,49.13,49.2,49.13,49.18,14479.0,41.6531,41.7125,41.6531,41.6955,14479.0
2021-11-09 15:30:00,49.19,49.19,49.09,49.12,13698.0,41.704,41.704,41.6192,41.6447,13698.0
2021-11-09 15:35:00,49.12,49.19,49.1,49.19,16104.0,41.6447,41.704,41.6277,41.704,16104.0
2021-11-09 15:40:00,49.19,49.26,49.18,49.24,20098.0,41.704,41.7634,41.6955,41.7464,20098.0
2021-11-09 15:45:00,49.25,49.3,49.23,49.3,31813.0,41.7549,41.7973,41.7379,41.7973,31813.0
2021-11-09 15:50:00,49.3,49.33,49.26,49.28,102259.0,41.7973,41.8227,41.7634,41.7803,102259.0
2021-11-09 15:55:00,49.27,49.33,49.24,49.27,183182.0,41.7718,41.8227,41.7464,41.7718,183182.0
2021-11-10 09:30:00,49.46,49.84,49.26,49.65,73391.0,41.9329,42.2551,41.7634,42.094,73391.0
2021-11-10 09:35:00,49.64,49.73,49.58,49.69,27307.0,42.0855,42.1618,42.0347,42.1279,27307.0
2021-11-10 09:40:00,49.73,50.0,49.73,49.86,19854.0,42.1618,42.3907,42.1618,42.2721,19854.0
2021-11-10 09:45:00,49.87,50.1,49.86,49.94,36925.0,42.2805,42.4755,42.2721,42.3399,36925.0
2021-11-10 09:50:00,49.96,50.0,49.72,49.72,21140.0,42.3568,42.3907,42.1534,42.1534,21140.0
2021-11-10 09:55:00,49.73,49.73,49.64,49.68,15137.0,42.1618,42.1618,42.0855,42.1194,15137.0
2021-11-10 10:00:00,49.68,49.76,49.63,49.63,13913.0,42.1194,42.1873,42.0771,42.0771,13913.0
2021-11-10 10:05:00,49.63,49.66,49.53,49.59,142388.0,42.0771,42.1025,41.9923,42.0431,142388.0
2021-11-10 10:10:00,49.59,49.6,49.27,49.28,24392.0,42.0431,42.0516,41.7718,41.7803,24392.0
2021-11-10 10:15:00,49.26,49.55,49.25,49.54,30442.0,41.7634,42.0092,41.7549,42.0008,30442.0
2021-11-10 10:20:00,49.51,49.56,49.42,49.55,12014.0,41.9753,42.0177,41.899,42.0092,12014.0
2021-11-10 10:25:00,49.56,49.63,49.54,49.63,13581.0,42.0177,42.0771,42.0008,42.0771,13581.0
2021-11-10 10:30:00,49.64,49.64,49.5,49.64,9118.0,42.0855,42.0855,41.9668,42.0855,9118.0
2021-11-10 10:35:00,49.64,49.71,49.64,49.7,11923.0,42.0855,42.1449,42.0855,42.1364,11923.0
2021-11-10 10:40:00,49.68,49.71,49.62,49.68,13801.0,42.1194,42.1449,42.0686,42.1194,13801.0
2021-11-10 10:45:00,49.67,49.68,49.6,49.63,10526.0,42.111,42.1194,42.0516,42.0771,10526.0
2021-11-10 10:50:00,49.61,49.69,49.59,49.66,9201.0,42.0601,42.1279,42.0431,42.1025,9201.0
2021-11-10 10:55:00,49.65,49.69,49.62,49.62,12660.0,42.094,42.1279,42.0686,42.0686,12660.0
2021-11-10 11:00:00,49.64,49.71,49.64,49.66,18101.0,42.0855,42.1449,42.0855,42.1025,18101.0
2021-11-10 11:05:00,49.67,49.71,49.65,49.65,12521.0,42.111,42.1449,42.094,42.094,12521.0
2021-11-10 11:10:00,49.65,49.71,49.65,49.7,9420.0,42.094,42.1449,42.094,42.1364,9420.0
2021-11-10 11:15:00,49.7,49.76,49.68,49.74,15579.0,42.1364,42.1873,42.1194,42.1703,15579.0
2021-11-10 11:20:00,49.74,49.82,49.74,49.81,11322.0,42.1703,42.2381,42.1703,42.2297,11322.0
2021-11-10 11:25:00,49.83,49.91,49.83,49.88,85344.0,42.2466,42.3144,42.2466,42.289,85344.0
2021-11-10 11:30:00,49.9,49.92,49.84,49.9,10084.0,42.306,42.3229,42.2551,42.306,10084.0
2021-11-10 11:35:00,49.9,49.9,49.83,49.87,9585.0,42.306,42.306,42.2466,42.2805,9585.0
2021-11-10 11:40:00,49.88,50.0,49.87,50.0,10508.0,42.289,42.3907,42.2805,42.3907,10508.0
2021-11-10 11:45:00,50.0,50.03,49.86,49.88,30257.0,42.3907,42.4162,42.2721,42.289,30257.0
2021-11-10 11:50:00,49.87,49.88,49.74,49.74,9881.0,42.2805,42.289,42.1703,42.1703,9881.0
2021-11-10 11:55:00,49.73,49.8,49.73,49.8,23576.0,42.1618,42.2212,42.1618,42.2212,23576.0
2021-11-10 12:00:00,49.81,49.88,49.8,49.85,7725.0,42.2297,42.289,42.2212,42.2636,7725.0
2021-11-10 12:05:00,49.85,49.87,49.83,49.84,17544.0,42.2636,42.2805,42.2466,42.2551,17544.0
2021-11-10 12:10:00,49.85,49.91,49.85,49.89,13236.0,42.2636,42.3144,42.2636,42.2975,13236.0
2021-11-10 12:15:00,49.9,49.95,49.86,49.87,10651.0,42.306,42.3484,42.2721,42.2805,10651.0
2021-11-10 12:20:00,49.88,49.91,49.85,49.85,5802.0,42.289,42.3144,42.2636,42.2636,5802.0
2021-11-10 12:25:00,49.86,49.87,49.79,49.8,11359.0,42.2721,42.2805,42.2127,42.2212,11359.0
2021-11-10 12:30:00,49.8,49.82,49.77,49.82,14068.0,42.2212,42.2381,42.1957,42.2381,14068.0
2021-11-10 12:35:00,49.82,49.85,49.78,49.8,9653.0,42.2381,42.2636,42.2042,42.2212,9653.0
2021-11-10 12:40:00,49.8,49.81,49.73,49.8,9792.0,42.2212,42.2297,42.1618,42.2212,9792.0
2021-11-10 12:45:00,49.79,49.79,49.69,49.7,9993.0,42.2127,42.2127,42.1279,42.1364,9993.0
2021-11-10 12:50:00,49.7,49.78,49.69,49.75,19854.0,42.1364,42.2042,42.1279,42.1788,19854.0
2021-11-10 12:55:00,49.75,49.77,49.71,49.73,29733.0,42.1788,42.1957,42.1449,42.1618,29733.0
2021-11-10 13:00:00,49.72,49.75,49.67,49.7,26190.0,42.1534,42.1788,42.111,42.1364,26190.0
2021-11-10 13:05:00,49.69,49.72,49.66,49.72,10052.0,42.1279,42.1534,42.1025,42.1534,10052.0
2021-11-10 13:10:00,49.72,49.83,49.72,49.77,43919.0,42.1534,42.2466,42.1534,42.1957,43919.0
2021-11-10 13:15:00,49.78,49.85,49.76,49.83,12836.0,42.2042,42.2636,42.1873,42.2466,12836.0
2021-11-10 13:20:00,49.83,49.86,49.8,49.82,21039.0,42.2466,42.2721,42.2212,42.2381,21039.0
2021-11-10 13:25:00,49.81,49.88,49.8,49.85,15250.0,42.2297,42.289,42.2212,42.2636,15250.0
2021-11-10 13:30:00,49.84,49.85,49.76,49.79,21300.0,42.2551,42.2636,42.1873,42.2127,21300.0
2021-11-10 13:35:00,49.79,49.79,49.76,49.76,7898.0,42.2127,42.2127,42.1873,42.1873,7898.0
2021-11-10 13:40:00,49.77,49.84,49.77,49.8,15084.0,42.1957,42.2551,42.1957,42.2212,15084.0
2021-11-10 13:45:00,49.81,49.81,49.73,49.74,14468.0,42.2297,42.2297,42.1618,42.1703,14468.0
2021-11-10 13:50:00,49.73,49.8,49.73,49.79,9791.0,42.1618,42.2212,42.1618,42.2127,9791.0
2021-11-10 13:55:00,49.8,49.84,49.79,49.8,7543.0,42.2212,42.2551,42.2127,42.2212,7543.0
2021-11-10 14:00:00,49.82,49.85,49.77,49.8,23670.0,42.2381,42.2636,42.1957,42.2212,23670.0
2021-11-10 14:05:00,49.79,49.8,49.73,49.74,14758.0,42.2127,42.2212,42.1618,42.1703,14758.0
2021-11-10 14:10:00,49.75,49.78,49.73,49.73,17364.0,42.1788,42.2042,42.1618,42.1618,17364.0
2021-11-10 14:15:00,49.74,49.79,49.71,49.73,15981.0,42.1703,42.2127,42.1449,42.1618,15981.0
2021-11-10 14:20:00,49.73,49.74,49.65,49.65,11075.0,42.1618,42.1703,42.094,42.094,11075.0
2021-11-10 14:25:00,49.65,49.68,49.57,49.65,58716.0,42.094,42.1194,42.0262,42.094,58716.0
2021-11-10 14:30:00,49.66,49.7,49.65,49.66,9114.0,42.1025,42.1364,42.094,42.1025,9114.0
2021-11-10 14:35:00,49.65,49.69,49.63,49.66,12341.0,42.094,42.1279,42.0771,42.1025,12341.0
2021-11-10 14:40:00,49.66,49.66,49.62,49.66,10768.0,42.1025,42.1025,42.0686,42.1025,10768.0
2021-11-10 14:45:00,49.65,49.76,49.65,49.76,17395.0,42.094,42.1873,42.094,42.1873,17395.0
2021-11-10 14:50:00,49.75,49.82,49.74,49.82,9722.0,42.1788,42.2381,42.1703,42.2381,9722.0
2021-11-10 14:55:00,49.82,49.84,49.78,49.78,10053.0,42.2381,42.2551,42.2042,42.2042,10053.0
2021-11-10 15:00:00,49.77,49.79,49.75,49.75,12069.0,42.1957,42.2127,42.1788,42.1788,12069.0
2021-11-10 15:05:00,49.76,49.82,49.74,49.79,13564.0,42.1873,42.2381,42.1703,42.2127,13564.0
2021-11-10 15:10:00,49.79,49.86,49.78,49.81,12919.0,42.2127,42.2721,42.2042,42.2297,12919.0
2021-11-10 15:15:00,49.81,49.88,49.81,49.88,13000.0,42.2297,42.289,42.2297,42.289,13000.0
2021-11-10 15:20:00,49.88,49.88,49.74,49.76,42600.0,42.289,42.289,42.1703,42.1873,42600.0
2021-11-10 15:25:00,49.76,49.86,49.75,49.86,19389.0,42.1873,42.2721,42.1788,42.2721,19389.0
2021-11-10 15:30:00,49.87,49.87,49.77,49.77,25136.0,42.2805,42.2805,42.1957,42.1957,25136.0
2021-11-10 15:35:00,49.78,49.82,49.75,49.8,31961.0,42.2042,42.2381,42.1788,42.2212,31961.0
2021-11-10 15:40:00,49.8,49.83,49.72,49.73,33331.0,42.2212,42.2466,42.1534,42.1618,33331.0
2021-11-10 15:45:00,49.74,49.8,49.7,49.77,60030.0,42.1703,42.2212,42.1364,42.1957,60030.0
2021-11-10 15:50:00,49.77,49.8,49.71,49.72,125630.0,42.1957,42.2212,42.1449,42.1534,125630.0
2021-11-10 15:55:00,49.72,49.8,49.69,49.72,315721.0,42.1534,42.2212,42.1279,42.1534,315721.0
2021-11-11 09:30:00,49.86,49.97,49.72,49.78,50769.0,42.2721,42.3653,42.1534,42.2042,50769.0
2021-11-11 09:35:00,49.76,49.76,49.51,49.69,19359.0,42.1873,42.1873,41.9753,42.1279,19359.0
2021-11-11 09:40:00,49.71,49.71,49.53,49.61,20937.0,42.1449,42.1449,41.9923,42.0601,20937.0
2021-11-11 09:45:00,49.58,49.63,49.45,49.46,50999.0,42.0347,42.0771,41.9244,41.9329,50999.0
2021-11-11 09:50:00,49.5,49.56,49.45,49.53,10811.0,41.9668,42.0177,41.9244,41.9923,10811.0
2021-11-11 09:55:00,49.52,49.6,49.47,49.55,10386.0,41.9838,42.0516,41.9414,42.0092,10386.0
2021-11-11 10:00:00,49.55,49.64,49.51,49.52,16360.0,42.0092,42.0855,41.9753,41.9838,16360.0
2021-11-11 10:05:00,49.53,49.56,49.45,49.55,12244.0,41.9923,42.0177,41.9244,42.0092,12244.0
2021-11-11 10:10:00,49.56,49.6,49.52,49.58,8788.0,42.0177,42.0516,41.9838,42.0347,8788.0
2021-11-11 10:15:00,49.58,49.64,49.57,49.6,11517.0,42.0347,42.0855,42.0262,42.0516,11517.0
2021-11-11 10:20:00,49.61,49.65,49.54,49.65,25242.0,42.0601,42.094,42.0008,42.094,25242.0
2021-11-11 10:25:00,49.65,49.79,49.65,49.75,21722.0,42.094,42.2127,42.094,42.1788,21722.0
2021-11-11 10:30:00,49.75,49.75,49.59,49.64,4870.0,42.1788,42.1788,42.0431,42.0855,4870.0
2021-11-11 10:35:00,49.62,49.7,49.61,49.67,8549.0,42.0686,42.1364,42.0601,42.111,8549.0
2021-11-11 10:40:00,49.67,49.68,49.56,49.6,8116.0,42.111,42.1194,42.0177,42.0516,8116.0
2021-11-11 10:45:00,49.59,49.66,49.58,49.66,7704.0,42.0431,42.1025,42.0347,42.1025,7704.0
2021-11-11 10:50:00,49.65,49.68,49.65,49.68,11547.0,42.094,42.1194,42.094,42.1194,11547.0
2021-11-11 10:55:00,49.68,49.69,49.64,49.64,9790.0,42.1194,42.1279,42.0855,42.0855,9790.0
2021-11-11 11:00:00,49.66,49.74,49.66,49.71,7364.0,42.1025,42.1703,42.1025,42.1449,7364.0
2021-11-11 11:05:00,49.71,49.74,49.68,49.71,14744.0,42.1449,42.1703,42.1194,42.1449,14744.0
2021-11-11 11:10:00,49.72,49.81,49.71,49.8,10963.0,42.1534,42.2297,42.1449,42.2212,10963.0
2021-11-11 11:15:00,49.81,49.81,49.77,49.77,13757.0,42.2297,42.2297,42.1957,42.1957,13757.0
2021-11-11 11:20:00,49.79,49.8,49.74,49.75,6918.0,42.2127,42.2212,42.1703,42.1788,6918.0
2021-11-11 11:25:00,49.74,49.81,49.72,49.8,18072.0,42.1703,42.2297,42.1534,42.2212,18072.0
2021-11-11 11:30:00,49.8,49.88,49.79,49.87,6835.0,42.2212,42.289,42.2127,42.2805,6835.0
2021-11-11 11:35:00,49.89,49.93,49.89,49.9,8904.0,42.2975,42.3314,42.2975,42.306,8904.0
2021-11-11 11:40:00,49.91,49.91,49.85,49.86,5336.0,42.3144,42.3144,42.2636,42.2721,5336.0
2021-11-11 11:45:00,49.86,49.86,49.8,49.82,6384.0,42.2721,42.2721,42.2212,42.2381,6384.0
2021-11-11 11:50:00,49.82,49.83,49.78,49.82,7542.0,42.2381,42.2466,42.2042,42.2381,7542.0
2021-11-11 11:55:00,49.83,49.88,49.82,49.87,8242.0,42.2466,42.289,42.2381,42.2805,8242.0
2021-11-11 12:00:00,49.88,49.95,49.88,49.94,11144.0,42.289,42.3484,42.289,42.3399,11144.0
2021-11-11 12:05:00,49.95,50.08,49.95,50.05,18563.0,42.3484,42.4586,42.3484,42.4331,18563.0
2021-11-11 12:10:00,50.07,50.11,50.04,50.06,12972.0,42.4501,42.484,42.4247,42.4416,12972.0
2021-11-11 12:15:00,50.06,50.06,49.99,50.0,7700.0,42.4416,42.4416,42.3823,42.3907,7700.0
2021-11-11 12:20:00,50.0,50.04,49.99,50.04,8756.0,42.3907,42.4247,42.3823,42.4247,8756.0
2021-11-11 12:25:00,50.04,50.16,50.02,50.16,21302.0,42.4247,42.5264,42.4077,42.5264,21302.0
2021-11-11 12:30:00,50.18,50.18,50.08,50.1,14948.0,42.5434,42.5434,42.4586,42.4755,14948.0
2021-11-11 12:35:00,50.11,50.13,50.09,50.11,5081.0,42.484,42.501,42.467,42.484,5081.0
2021-11-11 12:40:00,50.11,50.14,50.1,50.13,12551.0,42.484,42.5094,42.4755,42.501,12551.0
2021-11-11 12:45:00,50.12,50.14,50.1,50.13,6080.0,42.4925,42.5094,42.4755,42.501,6080.0
2021-11-11 12:50:00,50.14,50.17,50.12,50.17,6586.0,42.5094,42.5349,42.4925,42.5349,6586.0
2021-11-11 12:55:00,50.17,50.17,50.1,50.15,5362.0,42.5349,42.5349,42.4755,42.5179,5362.0
2021-11-11 13:00:00,50.14,50.17,50.13,50.16,18461.0,42.5094,42.5349,42.501,42.5264,18461.0
2021-11-11 13:05:00,50.16,50.17,50.12,50.14,9998.0,42.5264,42.5349,42.4925,42.5094,9998.0
2021-11-11 13:10:00,50.14,50.15,50.12,50.13,10675.0,42.5094,42.5179,42.4925,42.501,10675.0
2021-11-11 13:15:00,50.12,50.13,50.08,50.09,9424.0,42.4925,42.501,42.4586,42.467,9424.0
2021-11-11 13:20:00,50.1,50.12,50.07,50.07,10178.0,42.4755,42.4925,42.4501,42.4501,10178.0
2021-11-11 13:25:00,50.06,50.08,50.05,50.05,9291.0,42.4416,42.4586,42.4331,42.4331,9291.0
2021-11-11 13:30:00,50.05,50.06,50.02,50.05,10189.0,42.4331,42.4416,42.4077,42.4331,10189.0
2021-11-11 13:35:00,50.05,50.06,50.04,50.05,9328.0,42.4331,42.4416,42.4247,42.4331,9328.0
2021-11-11 13:40:00,50.05,50.07,50.05,50.06,4484.0,42.4331,42.4501,42.4331,42.4416,4484.0
2021-11-11 13:45:00,50.05,50.07,50.04,50.05,5300.0,42.4331,42.4501,42.4247,42.4331,5300.0
2021-11-11 13:50:00,50.05,50.06,50.04,50.05,9278.0,42.4331,42.4416,42.4247,42.4331,9278.0
2021-11-11 13:55:00,50.05,50.05,49.99,50.0,41703.0,42.4331,42.4331,42.3823,42.3907,41703.0
2021-11-11 14:00:00,49.98,50.06,49.98,50.05,9202.0,42.3738,42.4416,42.3738,42.4331,9202.0
2021-11-11 14:05:00,50.04,50.09,50.03,50.08,7059.0,42.4247,42.467,42.4162,42.4586,7059.0
2021-11-11 14:10:00,50.09,50.1,50.06,50.08,9448.0,42.467,42.4755,42.4416,42.4586,9448.0
2021-11-11 14:15:00,50.09,50.13,50.07,50.1,14483.0,42.467,42.501,42.4501,42.4755,14483.0
2021-11-11 14:20:00,50.09,50.14,50.09,50.14,3421.0,42.467,42.5094,42.467,42.5094,3421.0
2021-11-11 14:25:00,50.13,50.17,50.11,50.16,13071.0,42.501,42.5349,42.484,42.5264,13071.0
2021-11-11 14:30:00,50.17,50.17,50.07,50.08,15059.0,42.5349,42.5349,42.4501,42.4586,15059.0
2021-11-11 14:35:00,50.07,50.08,50.01,50.06,8627.0,42.4501,42.4586,42.3992,42.4416,8627.0
2021-11-11 14:40:00,50.05,50.08,50.04,50.08,7393.0,42.4331,42.4586,42.4247,42.4586,7393.0
2021-11-11 14:45:00,50.07,50.08,50.02,50.08,18959.0,42.4501,42.4586,42.4077,42.4586,18959.0
2021-11-11 14:50:00,50.1,50.11,50.06,50.1,9403.0,42.4755,42.484,42.4416,42.4755,9403.0
2021-11-11 14:55:00,50.11,50.13,50.06,50.1,11546.0,42.484,42.501,42.4416,42.4755,11546.0
2021-11-11 15:00:00,50.1,50.13,50.1,50.13,11758.0,42.4755,42.501,42.4755,42.501,11758.0
2021-11-11 15:05:00,50.13,50.13,50.11,50.12,6642.0,42.501,42.501,42.484,42.4925,6642.0
2021-11-11 15:10:00,50.11,50.2,50.11,50.19,24079.0,42.484,42.5603,42.484,42.5518,24079.0
2021-11-11 15:15:00,50.19,50.19,50.15,50.19,15214.0,42.5518,42.5518,42.5179,42.5518,15214.0
2021-11-11 15:20:00,50.18,50.21,50.16,50.2,13726.0,42.5434,42.5688,42.5264,42.5603,13726.0
2021-11-11 15:25:00,50.2,50.28,50.2,50.24,27803.0,42.5603,42.6281,42.5603,42.5942,27803.0
2021-11-11 15:30:00,50.24,50.24,50.06,50.07,125267.0,42.5942,42.5942,42.4416,42.4501,125267.0
2021-11-11 15:35:00,50.07,50.2,50.07,50.18,27949.0,42.4501,42.5603,42.4501,42.5434,27949.0
2021-11-11 15:40:00,50.19,50.24,50.16,50.23,35352.0,42.5518,42.5942,42.5264,42.5857,35352.0
2021-11-11 15:45:00,50.23,50.23,50.14,50.15,42300.0,42.5857,42.5857,42.5094,42.5179,42300.0
2021-11-11 15:50:00,50.15,50.22,50.13,50.21,58179.0,42.5179,42.5773,42.501,42.5688,58179.0
2021-11-11 15:55:00,50.21,50.22,50.14,50.14,146734.0,42.5688,42.5773,42.5094,42.5094,146734.0
2021-11-12 09:30:00,49.76,49.85,49.38,49.64,63064.0,42.5832,42.6602,42.258,42.4805,63064.0
2021-11-12 09:35:00,49.64,49.65,49.41,49.49,21130.0,42.4805,42.4891,42.2837,42.3521,21130.0
2021-11-12 09:40:00,49.5,49.68,49.48,49.61,14244.0,42.3607,42.5147,42.3436,42.4548,14244.0
2021-11-12 09:45:00,49.62,49.62,49.51,49.52,11824.0,42.4634,42.4634,42.3693,42.3778,11824.0
2021-11-12 09:50:00,49.52,49.52,49.42,49.49,12682.0,42.3778,42.3778,42.2922,42.3521,12682.0
2021-11-12 09:55:00,49.51,49.52,49.42,49.49,17724.0,42.3693,42.3778,42.2922,42.3521,17724.0
2021-11-12 10:00:00,49.51,49.59,49.47,49.51,16871.0,42.3693,42.4377,42.335,42.3693,16871.0
2021-11-12 10:05:00,49.51,49.65,49.47,49.65,9158.0,42.3693,42.4891,42.335,42.4891,9158.0
2021-11-12 10:10:00,49.64,49.68,49.6,49.68,11396.0,42.4805,42.5147,42.4463,42.5147,11396.0
2021-11-12 10:15:00,49.68,50.16,49.68,49.75,37494.0,42.5147,42.9255,42.5147,42.5746,37494.0
2021-11-12 10:20:00,49.75,49.75,49.68,49.71,10774.0,42.5746,42.5746,42.5147,42.5404,10774.0
2021-11-12 10:25:00,49.72,49.72,49.64,49.67,8825.0,42.549,42.549,42.4805,42.5062,8825.0
2021-11-12 10:30:00,49.66,49.69,49.58,49.64,23798.0,42.4976,42.5233,42.4292,42.4805,23798.0
2021-11-12 10:35:00,49.64,49.69,49.64,49.66,7568.0,42.4805,42.5233,42.4805,42.4976,7568.0
2021-11-12 10:40:00,49.66,49.78,49.66,49.78,11856.0,42.4976,42.6003,42.4976,42.6003,11856.0
2021-11-12 10:45:00,49.78,49.84,49.78,49.79,13084.0,42.6003,42.6517,42.6003,42.6089,13084.0
2021-11-12 10:50:00,49.78,49.83,49.77,49.77,12707.0,42.6003,42.6431,42.5918,42.5918,12707.0
2021-11-12 10:55:00,49.77,49.86,49.77,49.83,14634.0,42.5918,42.6688,42.5918,42.6431,14634.0
2021-11-12 11:00:00,49.84,49.9,49.83,49.89,11690.0,42.6517,42.703,42.6431,42.6945,11690.0
2021-11-12 11:05:00,49.88,49.88,49.79,49.82,11458.0,42.6859,42.6859,42.6089,42.6346,11458.0
2021-11-12 11:10:00,49.84,49.85,49.78,49.81,5200.0,42.6517,42.6602,42.6003,42.626,5200.0
2021-11-12 11:15:00,49.81,49.9,49.8,49.89,16478.0,42.626,42.703,42.6174,42.6945,16478.0
2021-11-12 11:20:00,49.89,49.9,49.82,49.83,12548.0,42.6945,42.703,42.6346,42.6431,12548.0
2021-11-12 11:25:00,49.82,49.82,49.76,49.78,10491.0,42.6346,42.6346,42.5832,42.6003,10491.0
2021-11-12 11:30:00,49.77,49.79,49.74,49.78,8656.0,42.5918,42.6089,42.5661,42.6003,8656.0
2021-11-12 11:35:00,49.79,49.81,49.77,49.8,8259.0,42.6089,42.626,42.5918,42.6174,8259.0
2021-11-12 11:40:00,49.79,49.79,49.74,49.75,6657.0,42.6089,42.6089,42.5661,42.5746,6657.0
2021-11-12 11:45:00,49.76,49.79,49.74,49.78,11246.0,42.5832,42.6089,42.5661,42.6003,11246.0
2021-11-12 11:50:00,49.77,49.81,49.76,49.81,7751.0,42.5918,42.626,42.5832,42.626,7751.0
2021-11-12 11:55:00,49.81,49.87,49.81,49.87,7452.0,42.626,42.6773,42.626,42.6773,7452.0
2021-11-12 12:00:00,49.87,49.9,49.86,49.9,6932.0,42.6773,42.703,42.6688,42.703,6932.0
2021-11-12 12:05:00,49.9,49.92,49.87,49.87,14342.0,42.703,42.7201,42.6773,42.6773,14342.0
2021-11-12 12:10:00,49.87,49.94,49.86,49.94,10518.0,42.6773,42.7372,42.6688,42.7372,10518.0
2021-11-12 12:15:00,49.94,49.97,49.91,49.91,9136.0,42.7372,42.7629,42.7116,42.7116,9136.0
2021-11-12 12:20:00,49.9,49.92,49.89,49.91,9024.0,42.703,42.7201,42.6945,42.7116,9024.0
2021-11-12 12:25:00,49.91,49.91,49.87,49.91,10167.0,42.7116,42.7116,42.6773,42.7116,10167.0
2021-11-12 12:30:00,49.9,49.9,49.81,49.84,9782.0,42.703,42.703,42.626,42.6517,9782.0
2021-11-12 12:35:00,49.82,49.82,49.75,49.76,18871.0,42.6346,42.6346,42.5746,42.5832,18871.0
2021-11-12 12:40:00,49.78,49.87,49.77,49.84,7749.0,42.6003,42.6773,42.5918,42.6517,7749.0
2021-11-12 12:45:00,49.84,49.84,49.82,49.84,7699.0,42.6517,42.6517,42.6346,42.6517,7699.0
2021-11-12 12:50:00,49.83,49.89,49.82,49.89,5703.0,42.6431,42.6945,42.6346,42.6945,5703.0
2021-11-12 12:55:00,49.89,49.93,49.89,49.93,9817.0,42.6945,42.7287,42.6945,42.7287,9817.0
2021-11-12 13:00:00,49.94,49.94,49.86,49.86,11023.0,42.7372,42.7372,42.6688,42.6688,11023.0
2021-11-12 13:05:00,49.86,49.9,49.86,49.88,11310.0,42.6688,42.703,42.6688,42.6859,11310.0
2021-11-12 13:10:00,49.88,49.88,49.85,49.86,8070.0,42.6859,42.6859,42.6602,42.6688,8070.0
2021-11-12 13:15:00,49.87,49.92,49.87,49.88,11162.0,42.6773,42.7201,42.6773,42.6859,11162.0
2021-11-12 13:20:00,49.87,49.87,49.83,49.84,7930.0,42.6773,42.6773,42.6431,42.6517,7930.0
2021-11-12 13:25:00,49.84,49.85,49.76,49.76,8248.0,42.6517,42.6602,42.5832,42.5832,8248.0
2021-11-12 13:30:00,49.77,49.77,49.72,49.74,5520.0,42.5918,42.5918,42.549,42.5661,5520.0
2021-11-12 13:35:00,49.76,49.77,49.73,49.73,5551.0,42.5832,42.5918,42.5575,42.5575,5551.0
2021-11-12 13:40:00,49.73,49.76,49.71,49.74,8565.0,42.5575,42.5832,42.5404,42.5661,8565.0
2021-11-12 13:45:00,49.73,49.78,49.72,49.76,13484.0,42.5575,42.6003,42.549,42.5832,13484.0
2021-11-12 13:50:00,49.76,49.79,49.74,49.79,5331.0,42.5832,42.6089,42.5661,42.6089,5331.0
2021-11-12 13:55:00,49.79,49.82,49.79,49.8,4736.0,42.6089,42.6346,42.6089,42.6174,4736.0
2021-11-12 14:00:00,49.8,49.81,49.78,49.78,9726.0,42.6174,42.626,42.6003,42.6003,9726.0
2021-11-12 14:05:00,49.78,49.8,49.71,49.71,15694.0,42.6003,42.6174,42.5404,42.5404,15694.0
2021-11-12 14:10:00,49.71,49.71,49.67,49.69,18471.0,42.5404,42.5404,42.5062,42.5233,18471.0
2021-11-12 14:15:00,49.69,49.69,49.66,49.68,9675.0,42.5233,42.5233,42.4976,42.5147,9675.0
2021-11-12 14:20:00,49.67,49.67,49.56,49.57,11845.0,42.5062,42.5062,42.412,42.4206,11845.0
2021-11-12 14:25:00,49.57,49.58,49.51,49.52,27396.0,42.4206,42.4292,42.3693,42.3778,27396.0
2021-11-12 14:30:00,49.53,49.53,49.46,49.49,15175.0,42.3864,42.3864,42.3265,42.3521,15175.0
2021-11-12 14:35:00,49.51,49.58,49.51,49.55,13740.0,42.3693,42.4292,42.3693,42.4035,13740.0
2021-11-12 14:40:00,49.55,49.56,49.49,49.5,19262.0,42.4035,42.412,42.3521,42.3607,19262.0
2021-11-12 14:45:00,49.5,49.51,49.49,49.5,8114.0,42.3607,42.3693,42.3521,42.3607,8114.0
2021-11-12 14:50:00,49.49,49.49,49.43,49.44,18100.0,42.3521,42.3521,42.3008,42.3094,18100.0
2021-11-12 14:55:00,49.44,49.44,49.4,49.4,28222.0,42.3094,42.3094,42.2751,42.2751,28222.0
2021-11-12 15:00:00,49.41,49.44,49.38,49.44,19313.0,42.2837,42.3094,42.258,42.3094,19313.0
2021-11-12 15:05:00,49.44,49.45,49.39,49.4,18934.0,42.3094,42.3179,42.2666,42.2751,18934.0
2021-11-12 15:10:00,49.39,49.41,49.38,49.4,20909.0,42.2666,42.2837,42.258,42.2751,20909.0
2021-11-12 15:15:00,49.4,49.41,49.36,49.39,29542.0,42.2751,42.2837,42.2409,42.2666,29542.0
2021-11-12 15:20:00,49.39,49.42,49.37,49.38,27720.0,42.2666,42.2922,42.2495,42.258,27720.0
2021-11-12 15:25:00,49.39,49.4,49.33,49.35,26417.0,42.2666,42.2751,42.2152,42.2323,26417.0
2021-11-12 15:30:00,49.35,49.35,49.27,49.34,56791.0,42.2323,42.2323,42.1639,42.2238,56791.0
2021-11-12 15:35:00,49.34,49.36,49.25,49.25,48811.0,42.2238,42.2409,42.1468,42.1468,48811.0
2021-11-12 15:40:00,49.25,49.3,49.21,49.23,73768.0,42.1468,42.1895,42.1125,42.1296,73768.0
2021-11-12 15:45:00,49.23,49.24,49.17,49.22,94651.0,42.1296,42.1382,42.0783,42.1211,94651.0
2021-11-12 15:50:00,49.24,49.28,49.2,49.23,157567.0,42.1382,42.1724,42.104,42.1296,157567.0
2021-11-12 15:55:00,49.23,49.29,49.22,49.26,279986.0,42.1296,42.181,42.1211,42.1553,279986.0
2021-11-15 09:30:00,49.4,49.46,49.19,49.26,75108.0,42.2751,42.3265,42.0954,42.1553,75108.0
2021-11-15 09:35:00,49.25,49.48,49.22,49.23,47117.0,42.1468,42.3436,42.1211,42.1296,47117.0
2021-11-15 09:40:00,49.23,49.38,49.18,49.27,21110.0,42.1296,42.258,42.0869,42.1639,21110.0
2021-11-15 09:45:00,49.3,49.39,49.22,49.32,16147.0,42.1895,42.2666,42.1211,42.2067,16147.0
2021-11-15 09:50:00,49.32,49.39,49.24,49.34,17883.0,42.2067,42.2666,42.1382,42.2238,17883.0
2021-11-15 09:55:00,49.31,49.45,49.29,49.41,39675.0,42.1981,42.3179,42.181,42.2837,39675.0
2021-11-15 10:00:00,49.4,49.4,49.29,49.36,21170.0,42.2751,42.2751,42.181,42.2409,21170.0
2021-11-15 10:05:00,49.36,49.37,49.3,49.3,18483.0,42.2409,42.2495,42.1895,42.1895,18483.0
2021-11-15 10:10:00,49.31,49.33,49.24,49.25,20212.0,42.1981,42.2152,42.1382,42.1468,20212.0
2021-11-15 10:15:00,49.26,49.35,49.26,49.3,13857.0,42.1553,42.2323,42.1553,42.1895,13857.0
2021-11-15 10:20:00,49.3,49.38,49.3,49.33,36262.0,42.1895,42.258,42.1895,42.2152,36262.0
2021-11-15 10:25:00,49.34,49.44,49.3,49.3,32381.0,42.2238,42.3094,42.1895,42.1895,32381.0
2021-11-15 10:30:00,49.3,49.31,49.22,49.23,51262.0,42.1895,42.1981,42.1211,42.1296,51262.0
2021-11-15 10:35:00,49.22,49.22,49.06,49.1,148333.0,42.1211,42.1211,41.9842,42.0184,148333.0
2021-11-15 10:40:00,49.12,49.14,49.04,49.06,28802.0,42.0355,42.0526,41.967,41.9842,28802.0
2021-11-15 10:45:00,49.06,49.16,49.06,49.15,16970.0,41.9842,42.0697,41.9842,42.0612,16970.0
2021-11-15 10:50:00,49.16,49.35,49.16,49.32,16303.0,42.0697,42.2323,42.0697,42.2067,16303.0
2021-11-15 10:55:00,49.31,49.31,49.2,49.22,16571.0,42.1981,42.1981,42.104,42.1211,16571.0
2021-11-15 11:00:00,49.23,49.34,49.22,49.34,12946.0,42.1296,42.2238,42.1211,42.2238,12946.0
2021-11-15 11:05:00,49.33,49.36,49.3,49.3,14711.0,42.2152,42.2409,42.1895,42.1895,14711.0
2021-11-15 11:10:00,49.3,49.33,49.27,49.28,9751.0,42.1895,42.2152,42.1639,42.1724,9751.0
2021-11-15 11:15:00,49.28,49.3,49.25,49.29,10387.0,42.1724,42.1895,42.1468,42.181,10387.0
2021-11-15 11:20:00,49.3,49.33,49.29,49.31,16572.0,42.1895,42.2152,42.181,42.1981,16572.0
2021-11-15 11:25:00,49.31,49.32,49.26,49.27,14036.0,42.1981,42.2067,42.1553,42.1639,14036.0
2021-11-15 11:30:00,49.26,49.27,49.18,49.2,15861.0,42.1553,42.1639,42.0869,42.104,15861.0
2021-11-15 11:35:00,49.21,49.23,49.17,49.22,12271.0,42.1125,42.1296,42.0783,42.1211,12271.0
2021-11-15 11:40:00,49.22,49.22,49.13,49.15,15973.0,42.1211,42.1211,42.0441,42.0612,15973.0
2021-11-15 11:45:00,49.15,49.15,49.05,49.1,25724.0,42.0612,42.0612,41.9756,42.0184,25724.0
2021-11-15 11:50:00,49.1,49.21,49.1,49.19,10808.0,42.0184,42.1125,42.0184,42.0954,10808.0
2021-11-15 11:55:00,49.21,49.21,49.15,49.18,10438.0,42.1125,42.1125,42.0612,42.0869,10438.0
2021-11-15 12:00:00,49.18,49.19,49.14,49.15,9760.0,42.0869,42.0954,42.0526,42.0612,9760.0
2021-11-15 12:05:00,49.16,49.22,49.15,49.21,12130.0,42.0697,42.1211,42.0612,42.1125,12130.0
2021-11-15 12:10:00,49.21,49.29,49.2,49.29,10954.0,42.1125,42.181,42.104,42.181,10954.0
2021-11-15 12:15:00,49.3,49.34,49.3,49.32,13032.0,42.1895,42.2238,42.1895,42.2067,13032.0
2021-11-15 12:20:00,49.32,49.38,49.31,49.37,7460.0,42.2067,42.258,42.1981,42.2495,7460.0
2021-11-15 12:25:00,49.4,49.4,49.36,49.38,7543.0,42.2751,42.2751,42.2409,42.258,7543.0
2021-11-15 12:30:00,49.38,49.44,49.36,49.43,11088.0,42.258,42.3094,42.2409,42.3008,11088.0
2021-11-15 12:35:00,49.43,49.44,49.4,49.4,12532.0,42.3008,42.3094,42.2751,42.2751,12532.0
2021-11-15 12:40:00,49.41,49.46,49.4,49.46,7238.0,42.2837,42.3265,42.2751,42.3265,7238.0
2021-11-15 12:45:00,49.46,49.47,49.36,49.4,42117.0,42.3265,42.335,42.2409,42.2751,42117.0
2021-11-15 12:50:00,49.4,49.42,49.36,49.38,15603.0,42.2751,42.2922,42.2409,42.258,15603.0
2021-11-15 12:55:00,49.38,49.39,49.35,49.36,8000.0,42.258,42.2666,42.2323,42.2409,8000.0
2021-11-15 13:00:00,49.35,49.36,49.29,49.29,12104.0,42.2323,42.2409,42.181,42.181,12104.0
2021-11-15 13:05:00,49.3,49.39,49.29,49.38,26087.0,42.1895,42.2666,42.181,42.258,26087.0
2021-11-15 13:10:00,49.4,49.43,49.37,49.39,12366.0,42.2751,42.3008,42.2495,42.2666,12366.0
2021-11-15 13:15:00,49.39,49.42,49.25,49.25,27000.0,42.2666,42.2922,42.1468,42.1468,27000.0
2021-11-15 13:20:00,49.26,49.28,49.21,49.27,11553.0,42.1553,42.1724,42.1125,42.1639,11553.0
2021-11-15 13:25:00,49.28,49.29,49.26,49.29,7570.0,42.1724,42.181,42.1553,42.181,7570.0
2021-11-15 13:30:00,49.3,49.3,49.21,49.22,15111.0,42.1895,42.1895,42.1125,42.1211,15111.0
2021-11-15 13:35:00,49.21,49.27,49.19,49.25,28837.0,42.1125,42.1639,42.0954,42.1468,28837.0
2021-11-15 13:40:00,49.25,49.27,49.23,49.26,26234.0,42.1468,42.1639,42.1296,42.1553,26234.0
2021-11-15 13:45:00,49.27,49.3,49.23,49.24,9987.0,42.1639,42.1895,42.1296,42.1382,9987.0
2021-11-15 13:50:00,49.25,49.25,49.19,49.23,25477.0,42.1468,42.1468,42.0954,42.1296,25477.0
2021-11-15 13:55:00,49.24,49.33,49.24,49.32,17293.0,42.1382,42.2152,42.1382,42.2067,17293.0
2021-11-15 14:00:00,49.33,49.36,49.29,49.33,41456.0,42.2152,42.2409,42.181,42.2152,41456.0
2021-11-15 14:05:00,49.35,49.4,49.33,49.33,24739.0,42.2323,42.2751,42.2152,42.2152,24739.0
2021-11-15 14:10:00,49.33,49.34,49.3,49.3,10141.0,42.2152,42.2238,42.1895,42.1895,10141.0
2021-11-15 14:15:00,49.3,49.31,49.28,49.3,10374.0,42.1895,42.1981,42.1724,42.1895,10374.0
2021-11-15 14:20:00,49.3,49.32,49.28,49.32,15333.0,42.1895,42.2067,42.1724,42.2067,15333.0
2021-11-15 14:25:00,49.33,49.4,49.33,49.4,10735.0,42.2152,42.2751,42.2152,42.2751,10735.0
2021-11-15 14:30:00,49.39,49.4,49.37,49.39,10042.0,42.2666,42.2751,42.2495,42.2666,10042.0
2021-11-15 14:35:00,49.4,49.41,49.34,49.35,7000.0,42.2751,42.2837,42.2238,42.2323,7000.0
2021-11-15 14:40:00,49.34,49.35,49.3,49.3,7662.0,42.2238,42.2323,42.1895,42.1895,7662.0
2021-11-15 14:45:00,49.32,49.32,49.26,49.31,16641.0,42.2067,42.2067,42.1553,42.1981,16641.0
2021-11-15 14:50:00,49.32,49.32,49.25,49.26,6603.0,42.2067,42.2067,42.1468,42.1553,6603.0
2021-11-15 14:55:00,49.28,49.34,49.27,49.34,7996.0,42.1724,42.2238,42.1639,42.2238,7996.0
2021-11-15 15:00:00,49.33,49.35,49.3,49.34,9620.0,42.2152,42.2323,42.1895,42.2238,9620.0
2021-11-15 15:05:00,49.34,49.39,49.34,49.37,13389.0,42.2238,42.2666,42.2238,42.2495,13389.0
2021-11-15 15:10:00,49.38,49.38,49.3,49.31,14944.0,42.258,42.258,42.1895,42.1981,14944.0
2021-11-15 15:15:00,49.31,49.34,49.3,49.32,11497.0,42.1981,42.2238,42.1895,42.2067,11497.0
2021-11-15 15:20:00,49.31,49.35,49.31,49.31,13138.0,42.1981,42.2323,42.1981,42.1981,13138.0
2021-11-15 15:25:00,49.31,49.4,49.31,49.38,11362.0,42.1981,42.2751,42.1981,42.258,11362.0
2021-11-15 15:30:00,49.38,49.38,49.27,49.28,21407.0,42.258,42.258,42.1639,42.1724,21407.0
2021-11-15 15:35:00,49.28,49.34,49.27,49.29,24344.0,42.1724,42.2238,42.1639,42.181,24344.0
2021-11-15 15:40:00,49.29,49.3,49.25,49.27,27732.0,42.181,42.1895,42.1468,42.1639,27732.0
2021-11-15 15:45:00,49.26,49.3,49.24,49.24,24524.0,42.1553,42.1895,42.1382,42.1382,24524.0
2021-11-15 15:50:00,49.22,49.36,49.22,49.32,63885.0,42.1211,42.2409,42.1211,42.2067,63885.0
2021-11-15 15:55:00,49.31,49.46,49.3,49.45,147356.0,42.1981,42.3265,42.1895,42.3179,147356.0
2021-11-16 09:30:00,49.41,49.41,49.25,49.3,32430.0,42.2837,42.2837,42.1468,42.1895,32430.0
2021-11-16 09:35:00,49.3,49.45,49.29,49.44,20622.0,42.1895,42.3179,42.181,42.3094,20622.0
2021-11-16 09:40:00,49.45,49.52,49.42,49.46,13074.0,42.3179,42.3778,42.2922,42.3265,13074.0
2021-11-16 09:45:00,49.48,49.62,49.48,49.62,24020.0,42.3436,42.4634,42.3436,42.4634,24020.0
2021-11-16 09:50:00,49.65,49.82,49.65,49.71,17240.0,42.4891,42.6346,42.4891,42.5404,17240.0
2021-11-16 09:55:00,49.73,49.73,49.58,49.63,15426.0,42.5575,42.5575,42.4292,42.472,15426.0
2021-11-16 10:00:00,49.62,49.7,49.61,49.65,21937.0,42.4634,42.5319,42.4548,42.4891,21937.0
2021-11-16 10:05:00,49.64,49.68,49.52,49.54,14898.0,42.4805,42.5147,42.3778,42.3949,14898.0
2021-11-16 10:10:00,49.54,49.62,49.54,49.62,15276.0,42.3949,42.4634,42.3949,42.4634,15276.0
2021-11-16 10:15:00,49.63,49.67,49.59,49.6,9029.0,42.472,42.5062,42.4377,42.4463,9029.0
2021-11-16 10:20:00,49.6,49.69,49.6,49.69,13352.0,42.4463,42.5233,42.4463,42.5233,13352.0
2021-11-16 10:25:00,49.7,49.79,49.7,49.78,10929.0,42.5319,42.6089,42.5319,42.6003,10929.0
2021-11-16 10:30:00,49.79,49.83,49.72,49.73,20532.0,42.6089,42.6431,42.549,42.5575,20532.0
2021-11-16 10:35:00,49.72,49.74,49.63,49.63,7668.0,42.549,42.5661,42.472,42.472,7668.0
2021-11-16 10:40:00,49.63,49.65,49.58,49.59,15136.0,42.472,42.4891,42.4292,42.4377,15136.0
2021-11-16 10:45:00,49.58,49.6,49.57,49.6,6121.0,42.4292,42.4463,42.4206,42.4463,6121.0
2021-11-16 10:50:00,49.6,49.71,49.6,49.7,14664.0,42.4463,42.5404,42.4463,42.5319,14664.0
2021-11-16 10:55:00,49.68,49.69,49.64,49.69,11623.0,42.5147,42.5233,42.4805,42.5233,11623.0
2021-11-16 11:00:00,49.7,49.7,49.63,49.66,10388.0,42.5319,42.5319,42.472,42.4976,10388.0
2021-11-16 11:05:00,49.66,49.74,49.66,49.72,8793.0,42.4976,42.5661,42.4976,42.549,8793.0
2021-11-16 11:10:00,49.72,49.73,49.66,49.66,26218.0,42.549,42.5575,42.4976,42.4976,26218.0
2021-11-16 11:15:00,49.65,49.66,49.62,49.63,13507.0,42.4891,42.4976,42.4634,42.472,13507.0
2021-11-16 11:20:00,49.62,49.65,49.61,49.62,6401.0,42.4634,42.4891,42.4548,42.4634,6401.0
2021-11-16 11:25:00,49.61,49.62,49.54,49.54,10722.0,42.4548,42.4634,42.3949,42.3949,10722.0
2021-11-16 11:30:00,49.54,49.54,49.42,49.44,16269.0,42.3949,42.3949,42.2922,42.3094,16269.0
2021-11-16 11:35:00,49.43,49.47,49.41,49.42,6807.0,42.3008,42.335,42.2837,42.2922,6807.0
2021-11-16 11:40:00,49.42,49.45,49.41,49.43,7429.0,42.2922,42.3179,42.2837,42.3008,7429.0
2021-11-16 11:45:00,49.43,49.46,49.36,49.38,17618.0,42.3008,42.3265,42.2409,42.258,17618.0
2021-11-16 11:50:00,49.36,49.4,49.35,49.4,4760.0,42.2409,42.2751,42.2323,42.2751,4760.0
2021-11-16 11:55:00,49.4,49.52,49.4,49.49,10209.0,42.2751,42.3778,42.2751,42.3521,10209.0
2021-11-16 12:00:00,49.5,49.53,49.5,49.52,3137.0,42.3607,42.3864,42.3607,42.3778,3137.0
2021-11-16 12:05:00,49.52,49.54,49.5,49.54,6012.0,42.3778,42.3949,42.3607,42.3949,6012.0
2021-11-16 12:10:00,49.55,49.6,49.54,49.55,15364.0,42.4035,42.4463,42.3949,42.4035,15364.0
2021-11-16 12:15:00,49.54,49.57,49.51,49.52,9999.0,42.3949,42.4206,42.3693,42.3778,9999.0
2021-11-16 12:20:00,49.52,49.52,49.48,49.48,6544.0,42.3778,42.3778,42.3436,42.3436,6544.0
2021-11-16 12:25:00,49.49,49.53,49.48,49.52,4948.0,42.3521,42.3864,42.3436,42.3778,4948.0
2021-11-16 12:30:00,49.53,49.55,49.52,49.53,4044.0,42.3864,42.4035,42.3778,42.3864,4044.0
2021-11-16 12:35:00,49.53,49.54,49.48,49.48,7466.0,42.3864,42.3949,42.3436,42.3436,7466.0
2021-11-16 12:40:00,49.5,49.57,49.49,49.56,12387.0,42.3607,42.4206,42.3521,42.412,12387.0
2021-11-16 12:45:00,49.57,49.6,49.56,49.59,7462.0,42.4206,42.4463,42.412,42.4377,7462.0
2021-11-16 12:50:00,49.6,49.64,49.58,49.64,9488.0,42.4463,42.4805,42.4292,42.4805,9488.0
2021-11-16 12:55:00,49.64,49.68,49.62,49.66,7790.0,42.4805,42.5147,42.4634,42.4976,7790.0
2021-11-16 13:00:00,49.66,49.67,49.65,49.66,8518.0,42.4976,42.5062,42.4891,42.4976,8518.0
2021-11-16 13:05:00,49.65,49.69,49.65,49.68,8047.0,42.4891,42.5233,42.4891,42.5147,8047.0
2021-11-16 13:10:00,49.67,49.72,49.67,49.72,10716.0,42.5062,42.549,42.5062,42.549,10716.0
2021-11-16 13:15:00,49.71,49.72,49.69,49.71,6266.0,42.5404,42.549,42.5233,42.5404,6266.0
2021-11-16 13:20:00,49.73,49.79,49.73,49.79,14676.0,42.5575,42.6089,42.5575,42.6089,14676.0
2021-11-16 13:25:00,49.78,49.83,49.77,49.83,15031.0,42.6003,42.6431,42.5918,42.6431,15031.0
2021-11-16 13:30:00,49.83,49.84,49.8,49.82,5450.0,42.6431,42.6517,42.6174,42.6346,5450.0
2021-11-16 13:35:00,49.83,49.83,49.76,49.76,6118.0,42.6431,42.6431,42.5832,42.5832,6118.0
2021-11-16 13:40:00,49.75,49.79,49.75,49.77,9242.0,42.5746,42.6089,42.5746,42.5918,9242.0
2021-11-16 13:45:00,49.78,49.79,49.74,49.79,8056.0,42.6003,42.6089,42.5661,42.6089,8056.0
2021-11-16 13:50:00,49.79,49.81,49.78,49.78,9329.0,42.6089,42.626,42.6003,42.6003,9329.0
2021-11-16 13:55:00,49.78,49.78,49.75,49.76,8923.0,42.6003,42.6003,42.5746,42.5832,8923.0
2021-11-16 14:00:00,49.77,49.79,49.77,49.78,14179.0,42.5918,42.6089,42.5918,42.6003,14179.0
2021-11-16 14:05:00,49.78,49.79,49.75,49.77,12794.0,42.6003,42.6089,42.5746,42.5918,12794.0
2021-11-16 14:10:00,49.77,49.78,49.75,49.76,12867.0,42.5918,42.6003,42.5746,42.5832,12867.0
2021-11-16 14:15:00,49.76,49.77,49.69,49.7,14187.0,42.5832,42.5918,42.5233,42.5319,14187.0
2021-11-16 14:20:00,49.7,49.7,49.65,49.66,12506.0,42.5319,42.5319,42.4891,42.4976,12506.0
2021-11-16 14:25:00,49.66,49.67,49.64,49.65,12368.0,42.4976,42.5062,42.4805,42.4891,12368.0
2021-11-16 14:30:00,49.65,49.68,49.65,49.67,6251.0,42.4891,42.5147,42.4891,42.5062,6251.0
2021-11-16 14:35:00,49.67,49.67,49.63,49.66,8470.0,42.5062,42.5062,42.472,42.4976,8470.0
2021-11-16 14:40:00,49.66,49.69,49.65,49.67,13500.0,42.4976,42.5233,42.4891,42.5062,13500.0
2021-11-16 14:45:00,49.66,49.67,49.57,49.58,12913.0,42.4976,42.5062,42.4206,42.4292,12913.0
2021-11-16 14:50:00,49.58,49.6,49.54,49.55,10088.0,42.4292,42.4463,42.3949,42.4035,10088.0
2021-11-16 14:55:00,49.55,49.6,49.55,49.6,9997.0,42.4035,42.4463,42.4035,42.4463,9997.0
2021-11-16 15:00:00,49.61,49.63,49.59,49.6,8243.0,42.4548,42.472,42.4377,42.4463,8243.0
2021-11-16 15:05:00,49.6,49.64,49.59,49.61,14195.0,42.4463,42.4805,42.4377,42.4548,14195.0
2021-11-16 15:10:00,49.62,49.62,49.57,49.59,17035.0,42.4634,42.4634,42.4206,42.4377,17035.0
2021-11-16 15:15:00,49.61,49.64,49.61,49.62,6226.0,42.4548,42.4805,42.4548,42.4634,6226.0
2021-11-16 15:20:00,49.63,49.63,49.6,49.61,14276.0,42.472,42.472,42.4463,42.4548,14276.0
2021-11-16 15:25:00,49.61,49.61,49.52,49.55,15183.0,42.4548,42.4548,42.3778,42.4035,15183.0
2021-11-16 15:30:00,49.55,49.59,49.53,49.54,13476.0,42.4035,42.4377,42.3864,42.3949,13476.0
2021-11-16 15:35:00,49.55,49.55,49.47,49.47,14625.0,42.4035,42.4035,42.335,42.335,14625.0
2021-11-16 15:40:00,49.47,49.47,49.41,49.41,12504.0,42.335,42.335,42.2837,42.2837,12504.0
2021-11-16 15:45:00,49.41,49.42,49.33,49.34,28843.0,42.2837,42.2922,42.2152,42.2238,28843.0
2021-11-16 15:50:00,49.33,49.36,49.3,49.34,40129.0,42.2152,42.2409,42.1895,42.2238,40129.0
2021-11-16 15:55:00,49.34,49.36,49.25,49.28,255665.0,42.2238,42.2409,42.1468,42.1724,255665.0
2021-11-17 09:30:00,49.15,49.32,49.0,49.11,62946.0,42.0612,42.2067,41.9328,42.027,62946.0
2021-11-17 09:35:00,49.08,49.15,48.9,49.05,27444.0,42.0013,42.0612,41.8472,41.9756,27444.0
2021-11-17 09:40:00,49.02,49.2,49.0,49.06,10604.0,41.9499,42.104,41.9328,41.9842,10604.0
2021-11-17 09:45:00,49.06,49.11,48.98,49.03,7948.0,41.9842,42.027,41.9157,41.9585,7948.0
2021-11-17 09:50:00,49.03,49.08,49.01,49.02,5094.0,41.9585,42.0013,41.9414,41.9499,5094.0
2021-11-17 09:55:00,49.0,49.04,48.93,48.97,27012.0,41.9328,41.967,41.8729,41.9071,27012.0
2021-11-17 10:00:00,48.93,48.95,48.88,48.93,6565.0,41.8729,41.89,41.8301,41.8729,6565.0
2021-11-17 10:05:00,48.92,48.93,48.86,48.9,31804.0,41.8644,41.8729,41.813,41.8472,31804.0
2021-11-17 10:10:00,48.92,48.94,48.84,48.91,17092.0,41.8644,41.8815,41.7959,41.8558,17092.0
2021-11-17 10:15:00,48.89,48.9,48.81,48.84,12246.0,41.8387,41.8472,41.7702,41.7959,12246.0
2021-11-17 10:20:00,48.84,48.88,48.77,48.86,11646.0,41.7959,41.8301,41.736,41.813,11646.0
2021-11-17 10:25:00,48.86,48.99,48.84,48.97,11066.0,41.813,41.9243,41.7959,41.9071,11066.0
2021-11-17 10:30:00,48.98,49.09,48.92,49.07,12822.0,41.9157,42.0098,41.8644,41.9927,12822.0
2021-11-17 10:35:00,49.07,49.1,49.04,49.07,8439.0,41.9927,42.0184,41.967,41.9927,8439.0
2021-11-17 10:40:00,49.07,49.12,49.04,49.12,10173.0,41.9927,42.0355,41.967,42.0355,10173.0
2021-11-17 10:45:00,49.11,49.26,49.1,49.23,16045.0,42.027,42.1553,42.0184,42.1296,16045.0
2021-11-17 10:50:00,49.22,49.3,49.19,49.3,10465.0,42.1211,42.1895,42.0954,42.1895,10465.0
2021-11-17 10:55:00,49.3,49.34,49.29,49.32,7600.0,42.1895,42.2238,42.181,42.2067,7600.0
2021-11-17 11:00:00,49.32,49.32,49.19,49.22,8602.0,42.2067,42.2067,42.0954,42.1211,8602.0
2021-11-17 11:05:00,49.21,49.26,49.16,49.18,14267.0,42.1125,42.1553,42.0697,42.0869,14267.0
2021-11-17 11:10:00,49.17,49.2,49.09,49.1,23137.0,42.0783,42.104,42.0098,42.0184,23137.0
2021-11-17 11:15:00,49.1,49.11,49.04,49.06,7904.0,42.0184,42.027,41.967,41.9842,7904.0
2021-11-17 11:20:00,49.05,49.06,49.02,49.02,4086.0,41.9756,41.9842,41.9499,41.9499,4086.0
2021-11-17 11:25:00,49.04,49.1,49.04,49.07,5459.0,41.967,42.0184,41.967,41.9927,5459.0
2021-11-17 11:30:00,49.06,49.06,48.98,49.0,7880.0,41.9842,41.9842,41.9157,41.9328,7880.0
2021-11-17 11:35:00,48.99,49.13,48.99,49.11,54835.0,41.9243,42.0441,41.9243,42.027,54835.0
2021-11-17 11:40:00,49.11,49.16,49.1,49.13,21521.0,42.027,42.0697,42.0184,42.0441,21521.0
2021-11-17 11:45:00,49.13,49.21,49.13,49.16,38377.0,42.0441,42.1125,42.0441,42.0697,38377.0
2021-11-17 11:50:00,49.15,49.16,49.1,49.14,17769.0,42.0612,42.0697,42.0184,42.0526,17769.0
2021-11-17 11:55:00,49.15,49.23,49.14,49.21,21595.0,42.0612,42.1296,42.0526,42.1125,21595.0
2021-11-17 12:00:00,49.21,49.23,49.18,49.19,29320.0,42.1125,42.1296,42.0869,42.0954,29320.0
2021-11-17 12:05:00,49.2,49.27,49.19,49.27,20838.0,42.104,42.1639,42.0954,42.1639,20838.0
2021-11-17 12:10:00,49.27,49.28,49.22,49.26,4848.0,42.1639,42.1724,42.1211,42.1553,4848.0
2021-11-17 12:15:00,49.27,49.3,49.23,49.29,23419.0,42.1639,42.1895,42.1296,42.181,23419.0
2021-11-17 12:20:00,49.28,49.35,49.23,49.23,30440.0,42.1724,42.2323,42.1296,42.1296,30440.0
2021-11-17 12:25:00,49.23,49.26,49.2,49.2,21145.0,42.1296,42.1553,42.104,42.104,21145.0
2021-11-17 12:30:00,49.2,49.22,49.11,49.13,9061.0,42.104,42.1211,42.027,42.0441,9061.0
2021-11-17 12:35:00,49.13,49.16,49.06,49.07,5737.0,42.0441,42.0697,41.9842,41.9927,5737.0
2021-11-17 12:40:00,49.06,49.08,49.02,49.06,4737.0,41.9842,42.0013,41.9499,41.9842,4737.0
2021-11-17 12:45:00,49.04,49.14,49.04,49.12,6210.0,41.967,42.0526,41.967,42.0355,6210.0
2021-11-17 12:50:00,49.11,49.11,49.04,49.05,11415.0,42.027,42.027,41.967,41.9756,11415.0
2021-11-17 12:55:00,49.05,49.09,49.04,49.07,7800.0,41.9756,42.0098,41.967,41.9927,7800.0
2021-11-17 13:00:00,49.06,49.06,49.01,49.05,14705.0,41.9842,41.9842,41.9414,41.9756,14705.0
2021-11-17 13:05:00,49.07,49.13,49.07,49.1,5390.0,41.9927,42.0441,41.9927,42.0184,5390.0
2021-11-17 13:10:00,49.1,49.17,49.08,49.16,6678.0,42.0184,42.0783,42.0013,42.0697,6678.0
2021-11-17 13:15:00,49.16,49.18,49.15,49.18,9722.0,42.0697,42.0869,42.0612,42.0869,9722.0
2021-11-17 13:20:00,49.19,49.24,49.17,49.23,27800.0,42.0954,42.1382,42.0783,42.1296,27800.0
2021-11-17 13:25:00,49.25,49.25,49.16,49.16,12092.0,42.1468,42.1468,42.0697,42.0697,12092.0
2021-11-17 13:30:00,49.16,49.17,49.13,49.17,3846.0,42.0697,42.0783,42.0441,42.0783,3846.0
2021-11-17 13:35:00,49.16,49.17,49.12,49.14,4657.0,42.0697,42.0783,42.0355,42.0526,4657.0
2021-11-17 13:40:00,49.14,49.17,49.13,49.14,3516.0,42.0526,42.0783,42.0441,42.0526,3516.0
2021-11-17 13:45:00,49.14,49.14,49.1,49.12,2915.0,42.0526,42.0526,42.0184,42.0355,2915.0
2021-11-17 13:50:00,49.13,49.13,49.06,49.07,5110.0,42.0441,42.0441,41.9842,41.9927,5110.0
2021-11-17 13:55:00,49.08,49.11,49.07,49.1,4391.0,42.0013,42.027,41.9927,42.0184,4391.0
2021-11-17 14:00:00,49.09,49.1,49.03,49.04,6319.0,42.0098,42.0184,41.9585,41.967,6319.0
2021-11-17 14:05:00,49.04,49.06,49.04,49.05,2946.0,41.967,41.9842,41.967,41.9756,2946.0
2021-11-17 14:10:00,49.06,49.06,49.0,49.02,9219.0,41.9842,41.9842,41.9328,41.9499,9219.0
2021-11-17 14:15:00,49.02,49.03,48.97,48.99,8788.0,41.9499,41.9585,41.9071,41.9243,8788.0
2021-11-17 14:20:00,48.99,49.0,48.97,48.99,5801.0,41.9243,41.9328,41.9071,41.9243,5801.0
2021-11-17 14:25:00,48.99,49.0,48.96,48.99,11823.0,41.9243,41.9328,41.8986,41.9243,11823.0
2021-11-17 14:30:00,48.99,49.0,48.9,48.9,7446.0,41.9243,41.9328,41.8472,41.8472,7446.0
2021-11-17 14:35:00,48.9,48.95,48.9,48.94,9407.0,41.8472,41.89,41.8472,41.8815,9407.0
2021-11-17 14:40:00,48.94,49.02,48.94,49.02,9897.0,41.8815,41.9499,41.8815,41.9499,9897.0
2021-11-17 14:45:00,49.03,49.05,49.01,49.05,10002.0,41.9585,41.9756,41.9414,41.9756,10002.0
2021-11-17 14:50:00,49.05,49.06,48.98,49.0,11918.0,41.9756,41.9842,41.9157,41.9328,11918.0
2021-11-17 14:55:00,48.99,49.02,48.98,49.01,10515.0,41.9243,41.9499,41.9157,41.9414,10515.0
2021-11-17 15:00:00,49.0,49.0,48.92,48.99,11947.0,41.9328,41.9328,41.8644,41.9243,11947.0
2021-11-17 15:05:00,48.99,49.04,48.98,49.04,11680.0,41.9243,41.967,41.9157,41.967,11680.0
2021-11-17 15:10:00,49.04,49.04,48.98,49.0,21896.0,41.967,41.967,41.9157,41.9328,21896.0
2021-11-17 15:15:00,49.0,49.01,48.94,48.96,21466.0,41.9328,41.9414,41.8815,41.8986,21466.0
2021-11-17 15:20:00,48.96,48.98,48.93,48.96,22260.0,41.8986,41.9157,41.8729,41.8986,22260.0
2021-11-17 15:25:00,48.96,48.97,48.89,48.91,22425.0,41.8986,41.9071,41.8387,41.8558,22425.0
2021-11-17 15:30:00,48.9,48.95,48.87,48.94,37647.0,41.8472,41.89,41.8216,41.8815,37647.0
2021-11-17 15:35:00,48.95,48.95,48.89,48.9,29117.0,41.89,41.89,41.8387,41.8472,29117.0
2021-11-17 15:40:00,48.9,48.91,48.86,48.87,36639.0,41.8472,41.8558,41.813,41.8216,36639.0
2021-11-17 15:45:00,48.86,48.96,48.84,48.91,44824.0,41.813,41.8986,41.7959,41.8558,44824.0
2021-11-17 15:50:00,48.91,48.92,48.82,48.86,77599.0,41.8558,41.8644,41.7788,41.813,77599.0
2021-11-17 15:55:00,48.86,49.01,48.81,48.94,346689.0,41.813,41.9414,41.7702,41.8815,346689.0
2021-11-18 09:30:00,48.9,49.11,48.84,49.04,24618.0,41.8472,42.027,41.7959,41.967,24618.0
2021-11-18 09:35:00,49.03,49.35,49.0,49.35,13270.0,41.9585,42.2323,41.9328,42.2323,13270.0
2021-11-18 09:40:00,49.33,49.39,49.25,49.35,20863.0,42.2152,42.2666,42.1468,42.2323,20863.0
2021-11-18 09:45:00,49.33,49.39,49.18,49.27,17539.0,42.2152,42.2666,42.0869,42.1639,17539.0
2021-11-18 09:50:00,49.3,49.37,49.24,49.25,9137.0,42.1895,42.2495,42.1382,42.1468,9137.0
2021-11-18 09:55:00,49.24,49.25,49.07,49.07,14989.0,42.1382,42.1468,41.9927,41.9927,14989.0
2021-11-18 10:00:00,49.09,49.1,48.99,49.02,16192.0,42.0098,42.0184,41.9243,41.9499,16192.0
2021-11-18 10:05:00,49.03,49.03,48.83,48.87,22224.0,41.9585,41.9585,41.7873,41.8216,22224.0
2021-11-18 10:10:00,48.87,48.87,48.72,48.74,13692.0,41.8216,41.8216,41.6932,41.7103,13692.0
2021-11-18 10:15:00,48.75,48.81,48.68,48.68,34859.0,41.7189,41.7702,41.659,41.659,34859.0
2021-11-18 10:20:00,48.67,48.77,48.66,48.77,15629.0,41.6504,41.736,41.6419,41.736,15629.0
2021-11-18 10:25:00,48.77,48.82,48.64,48.68,21342.0,41.736,41.7788,41.6247,41.659,21342.0
2021-11-18 10:30:00,48.68,48.68,48.46,48.54,49573.0,41.659,41.659,41.4707,41.5392,49573.0
2021-11-18 10:35:00,48.54,48.65,48.51,48.65,12101.0,41.5392,41.6333,41.5135,41.6333,12101.0
2021-11-18 10:40:00,48.66,48.71,48.65,48.7,16605.0,41.6419,41.6846,41.6333,41.6761,16605.0
2021-11-18 10:45:00,48.7,48.71,48.68,48.7,20381.0,41.6761,41.6846,41.659,41.6761,20381.0
2021-11-18 10:50:00,48.71,48.71,48.68,48.69,21835.0,41.6846,41.6846,41.659,41.6675,21835.0
2021-11-18 10:55:00,48.69,48.71,48.6,48.65,27963.0,41.6675,41.6846,41.5905,41.6333,27963.0
2021-11-18 11:00:00,48.68,48.7,48.56,48.59,35373.0,41.659,41.6761,41.5563,41.582,35373.0
2021-11-18 11:05:00,48.59,48.65,48.57,48.65,13786.0,41.582,41.6333,41.5648,41.6333,13786.0
2021-11-18 11:10:00,48.65,48.66,48.63,48.65,16522.0,41.6333,41.6419,41.6162,41.6333,16522.0
2021-11-18 11:15:00,48.65,48.65,48.64,48.65,12055.0,41.6333,41.6333,41.6247,41.6333,12055.0
2021-11-18 11:20:00,48.63,48.64,48.58,48.58,10478.0,41.6162,41.6247,41.5734,41.5734,10478.0
2021-11-18 11:25:00,48.58,48.6,48.57,48.59,11033.0,41.5734,41.5905,41.5648,41.582,11033.0
2021-11-18 11:30:00,48.59,48.6,48.5,48.53,27181.0,41.582,41.5905,41.5049,41.5306,27181.0
2021-11-18 11:35:00,48.51,48.54,48.5,48.54,17201.0,41.5135,41.5392,41.5049,41.5392,17201.0
2021-11-18 11:40:00,48.54,48.58,48.51,48.52,11824.0,41.5392,41.5734,41.5135,41.522,11824.0
2021-11-18 11:45:00,48.51,48.52,48.43,48.46,32952.0,41.5135,41.522,41.445,41.4707,32952.0
2021-11-18 11:50:00,48.46,48.51,48.45,48.51,12763.0,41.4707,41.5135,41.4621,41.5135,12763.0
2021-11-18 11:55:00,48.5,48.57,48.5,48.56,14179.0,41.5049,41.5648,41.5049,41.5563,14179.0
2021-11-18 12:00:00,48.57,48.69,48.57,48.64,42664.0,41.5648,41.6675,41.5648,41.6247,42664.0
2021-11-18 12:05:00,48.64,48.65,48.63,48.65,13964.0,41.6247,41.6333,41.6162,41.6333,13964.0
2021-11-18 12:10:00,48.65,48.67,48.6,48.6,45895.0,41.6333,41.6504,41.5905,41.5905,45895.0
2021-11-18 12:15:00,48.62,48.65,48.57,48.58,10042.0,41.6076,41.6333,41.5648,41.5734,10042.0
2021-11-18 12:20:00,48.56,48.59,48.54,48.58,8382.0,41.5563,41.582,41.5392,41.5734,8382.0
2021-11-18 12:25:00,48.57,48.58,48.5,48.55,24839.0,41.5648,41.5734,41.5049,41.5477,24839.0
2021-11-18 12:30:00,48.55,48.6,48.55,48.56,12861.0,41.5477,41.5905,41.5477,41.5563,12861.0
2021-11-18 12:35:00,48.55,48.62,48.55,48.61,18374.0,41.5477,41.6076,41.5477,41.5991,18374.0
2021-11-18 12:40:00,48.6,48.61,48.54,48.57,12128.0,41.5905,41.5991,41.5392,41.5648,12128.0
2021-11-18 12:45:00,48.57,48.57,48.52,48.55,14207.0,41.5648,41.5648,41.522,41.5477,14207.0
2021-11-18 12:50:00,48.56,48.6,48.54,48.59,11877.0,41.5563,41.5905,41.5392,41.582,11877.0
2021-11-18 12:55:00,48.59,48.6,48.54,48.57,13449.0,41.582,41.5905,41.5392,41.5648,13449.0
2021-11-18 13:00:00,48.57,48.58,48.55,48.57,9364.0,41.5648,41.5734,41.5477,41.5648,9364.0
2021-11-18 13:05:00,48.57,48.61,48.56,48.6,24637.0,41.5648,41.5991,41.5563,41.5905,24637.0
2021-11-18 13:10:00,48.6,48.61,48.59,48.6,14259.0,41.5905,41.5991,41.582,41.5905,14259.0
2021-11-18 13:15:00,48.59,48.6,48.55,48.56,14417.0,41.582,41.5905,41.5477,41.5563,14417.0
2021-11-18 13:20:00,48.56,48.57,48.49,48.53,17396.0,41.5563,41.5648,41.4964,41.5306,17396.0
2021-11-18 13:25:00,48.53,48.54,48.5,48.52,9091.0,41.5306,41.5392,41.5049,41.522,9091.0
2021-11-18 13:30:00,48.51,48.54,48.48,48.49,4921.0,41.5135,41.5392,41.4878,41.4964,4921.0
2021-11-18 13:35:00,48.49,48.49,48.43,48.45,16902.0,41.4964,41.4964,41.445,41.4621,16902.0
2021-11-18 13:40:00,48.45,48.53,48.44,48.52,12690.0,41.4621,41.5306,41.4536,41.522,12690.0
2021-11-18 13:45:00,48.53,48.6,48.53,48.59,7011.0,41.5306,41.5905,41.5306,41.582,7011.0
2021-11-18 13:50:00,48.59,48.6,48.54,48.56,30461.0,41.582,41.5905,41.5392,41.5563,30461.0
2021-11-18 13:55:00,48.58,48.6,48.56,48.59,8942.0,41.5734,41.5905,41.5563,41.582,8942.0
2021-11-18 14:00:00,48.59,48.6,48.52,48.53,13980.0,41.582,41.5905,41.522,41.5306,13980.0
2021-11-18 14:05:00,48.54,48.55,48.53,48.53,11062.0,41.5392,41.5477,41.5306,41.5306,11062.0
2021-11-18 14:10:00,48.53,48.53,48.49,48.51,10032.0,41.5306,41.5306,41.4964,41.5135,10032.0
2021-11-18 14:15:00,48.5,48.55,48.5,48.54,6682.0,41.5049,41.5477,41.5049,41.5392,6682.0
2021-11-18 14:20:00,48.55,48.6,48.54,48.58,28530.0,41.5477,41.5905,41.5392,41.5734,28530.0
2021-11-18 14:25:00,48.58,48.58,48.48,48.5,31640.0,41.5734,41.5734,41.4878,41.5049,31640.0
2021-11-18 14:30:00,48.5,48.54,48.46,48.46,9290.0,41.5049,41.5392,41.4707,41.4707,9290.0
2021-11-18 14:35:00,48.45,48.45,48.37,48.4,17753.0,41.4621,41.4621,41.3937,41.4194,17753.0
2021-11-18 14:40:00,48.41,48.43,48.36,48.36,7919.0,41.4279,41.445,41.3851,41.3851,7919.0
2021-11-18 14:45:00,48.37,48.43,48.32,48.43,9540.0,41.3937,41.445,41.3509,41.445,9540.0
2021-11-18 14:50:00,48.41,48.52,48.41,48.51,9220.0,41.4279,41.522,41.4279,41.5135,9220.0
2021-11-18 14:55:00,48.53,48.55,48.49,48.55,30684.0,41.5306,41.5477,41.4964,41.5477,30684.0
2021-11-18 15:00:00,48.55,48.55,48.52,48.53,11080.0,41.5477,41.5477,41.522,41.5306,11080.0
2021-11-18 15:05:00,48.53,48.54,48.48,48.5,19508.0,41.5306,41.5392,41.4878,41.5049,19508.0
2021-11-18 15:10:00,48.5,48.55,48.49,48.49,16698.0,41.5049,41.5477,41.4964,41.4964,16698.0
2021-11-18 15:15:00,48.48,48.49,48.4,48.47,15366.0,41.4878,41.4964,41.4194,41.4793,15366.0
2021-11-18 15:20:00,48.49,48.53,48.47,48.51,8425.0,41.4964,41.5306,41.4793,41.5135,8425.0
2021-11-18 15:25:00,48.51,48.52,48.47,48.48,12177.0,41.5135,41.522,41.4793,41.4878,12177.0
2021-11-18 15:30:00,48.47,48.5,48.46,48.49,16063.0,41.4793,41.5049,41.4707,41.4964,16063.0
2021-11-18 15:35:00,48.49,48.5,48.42,48.48,11431.0,41.4964,41.5049,41.4365,41.4878,11431.0
2021-11-18 15:40:00,48.48,48.52,48.44,48.47,21350.0,41.4878,41.522,41.4536,41.4793,21350.0
2021-11-18 15:45:00,48.48,48.51,48.45,48.47,30290.0,41.4878,41.5135,41.4621,41.4793,30290.0
2021-11-18 15:50:00,48.47,48.52,48.46,48.48,53890.0,41.4793,41.522,41.4707,41.4878,53890.0
2021-11-18 15:55:00,48.48,48.58,48.46,48.57,141174.0,41.4878,41.5734,41.4707,41.5648,141174.0
2021-11-19 09:30:00,48.08,48.27,47.77,47.84,139443.0,41.1455,41.3081,40.8802,40.9401,139443.0
2021-11-19 09:35:00,47.84,47.89,47.7,47.78,27938.0,40.9401,40.9829,40.8203,40.8888,27938.0
2021-11-19 09:40:00,47.78,48.0,47.74,47.96,22298.0,40.8888,41.077,40.8545,41.0428,22298.0
2021-11-19 09:45:00,47.95,48.06,47.87,47.98,19751.0,41.0343,41.1284,40.9658,41.0599,19751.0
2021-11-19 09:50:00,47.97,47.98,47.89,47.96,8134.0,41.0514,41.0599,40.9829,41.0428,8134.0
2021-11-19 09:55:00,47.99,48.05,47.98,48.03,17798.0,41.0685,41.1198,41.0599,41.1027,17798.0
2021-11-19 10:00:00,48.01,48.01,47.83,47.84,6919.0,41.0856,41.0856,40.9316,40.9401,6919.0
2021-11-19 10:05:00,47.82,47.83,47.76,47.8,14016.0,40.923,40.9316,40.8717,40.9059,14016.0
2021-11-19 10:10:00,47.79,47.88,47.75,47.86,24360.0,40.8973,40.9744,40.8631,40.9572,24360.0
2021-11-19 10:15:00,47.88,47.92,47.77,47.89,10108.0,40.9744,41.0086,40.8802,40.9829,10108.0
2021-11-19 10:20:00,47.89,47.92,47.81,47.82,14481.0,40.9829,41.0086,40.9144,40.923,14481.0
2021-11-19 10:25:00,47.82,47.87,47.74,47.75,13695.0,40.923,40.9658,40.8545,40.8631,13695.0
2021-11-19 10:30:00,47.75,47.82,47.69,47.73,19100.0,40.8631,40.923,40.8118,40.846,19100.0
2021-11-19 10:35:00,47.74,47.83,47.73,47.83,15976.0,40.8545,40.9316,40.846,40.9316,15976.0
2021-11-19 10:40:00,47.84,47.9,47.84,47.88,13306.0,40.9401,40.9915,40.9401,40.9744,13306.0
2021-11-19 10:45:00,47.88,47.91,47.87,47.9,8249.0,40.9744,41.0,40.9658,40.9915,8249.0
2021-11-19 10:50:00,47.91,47.97,47.82,47.83,12763.0,41.0,41.0514,40.923,40.9316,12763.0
2021-11-19 10:55:00,47.84,47.9,47.82,47.86,9471.0,40.9401,40.9915,40.923,40.9572,9471.0
2021-11-19 11:00:00,47.86,47.88,47.83,47.85,11564.0,40.9572,40.9744,40.9316,40.9487,11564.0
2021-11-19 11:05:00,47.88,47.91,47.87,47.89,12026.0,40.9744,41.0,40.9658,40.9829,12026.0
2021-11-19 11:10:00,47.88,47.92,47.84,47.87,16186.0,40.9744,41.0086,40.9401,40.9658,16186.0
2021-11-19 11:15:00,47.87,47.87,47.8,47.81,12678.0,40.9658,40.9658,40.9059,40.9144,12678.0
2021-11-19 11:20:00,47.79,47.82,47.78,47.8,4703.0,40.8973,40.923,40.8888,40.9059,4703.0
2021-11-19 11:25:00,47.8,47.8,47.73,47.75,16901.0,40.9059,40.9059,40.846,40.8631,16901.0
2021-11-19 11:30:00,47.73,47.75,47.66,47.66,18745.0,40.846,40.8631,40.7861,40.7861,18745.0
2021-11-19 11:35:00,47.66,47.68,47.62,47.64,18812.0,40.7861,40.8032,40.7519,40.769,18812.0
2021-11-19 11:40:00,47.64,47.68,47.6,47.62,17419.0,40.769,40.8032,40.7347,40.7519,17419.0
2021-11-19 11:45:00,47.61,47.62,47.53,47.56,25510.0,40.7433,40.7519,40.6748,40.7005,25510.0
2021-11-19 11:50:00,47.56,47.6,47.56,47.6,18636.0,40.7005,40.7347,40.7005,40.7347,18636.0
2021-11-19 11:55:00,47.61,47.63,47.58,47.62,19444.0,40.7433,40.7604,40.7176,40.7519,19444.0
2021-11-19 12:00:00,47.63,47.71,47.63,47.7,16508.0,40.7604,40.8289,40.7604,40.8203,16508.0
2021-11-19 12:05:00,47.7,47.73,47.7,47.72,11208.0,40.8203,40.846,40.8203,40.8374,11208.0
2021-11-19 12:10:00,47.72,47.73,47.7,47.71,5944.0,40.8374,40.846,40.8203,40.8289,5944.0
2021-11-19 12:15:00,47.71,47.79,47.7,47.76,16411.0,40.8289,40.8973,40.8203,40.8717,16411.0
2021-11-19 12:20:00,47.75,47.76,47.72,47.76,8026.0,40.8631,40.8717,40.8374,40.8717,8026.0
2021-11-19 12:25:00,47.75,47.8,47.73,47.79,13304.0,40.8631,40.9059,40.846,40.8973,13304.0
2021-11-19 12:30:00,47.78,47.83,47.76,47.79,17850.0,40.8888,40.9316,40.8717,40.8973,17850.0
2021-11-19 12:35:00,47.79,47.88,47.78,47.84,15323.0,40.8973,40.9744,40.8888,40.9401,15323.0
2021-11-19 12:40:00,47.83,47.84,47.8,47.8,6318.0,40.9316,40.9401,40.9059,40.9059,6318.0
2021-11-19 12:45:00,47.8,47.82,47.79,47.81,7193.0,40.9059,40.923,40.8973,40.9144,7193.0
2021-11-19 12:50:00,47.8,47.91,47.8,47.89,21219.0,40.9059,41.0,40.9059,40.9829,21219.0
2021-11-19 12:55:00,47.88,47.89,47.84,47.84,10959.0,40.9744,40.9829,40.9401,40.9401,10959.0
2021-11-19 13:00:00,47.84,47.85,47.8,47.82,9736.0,40.9401,40.9487,40.9059,40.923,9736.0
2021-11-19 13:05:00,47.81,47.82,47.78,47.82,9655.0,40.9144,40.923,40.8888,40.923,9655.0
2021-11-19 13:10:00,47.81,47.85,47.81,47.82,14394.0,40.9144,40.9487,40.9144,40.923,14394.0
2021-11-19 13:15:00,47.8,47.81,47.74,47.76,16649.0,40.9059,40.9144,40.8545,40.8717,16649.0
2021-11-19 13:20:00,47.76,47.76,47.7,47.71,13917.0,40.8717,40.8717,40.8203,40.8289,13917.0
2021-11-19 13:25:00,47.7,47.7,47.61,47.63,13832.0,40.8203,40.8203,40.7433,40.7604,13832.0
2021-11-19 13:30:00,47.64,47.66,47.61,47.66,12590.0,40.769,40.7861,40.7433,40.7861,12590.0
2021-11-19 13:35:00,47.66,47.68,47.6,47.61,27310.0,40.7861,40.8032,40.7347,40.7433,27310.0
2021-11-19 13:40:00,47.61,47.61,47.56,47.59,17633.0,40.7433,40.7433,40.7005,40.7262,17633.0
2021-11-19 13:45:00,47.58,47.62,47.57,47.58,21897.0,40.7176,40.7519,40.7091,40.7176,21897.0
2021-11-19 13:50:00,47.58,47.59,47.53,47.58,22242.0,40.7176,40.7262,40.6748,40.7176,22242.0
2021-11-19 13:55:00,47.57,47.63,47.57,47.63,15124.0,40.7091,40.7604,40.7091,40.7604,15124.0
2021-11-19 14:00:00,47.62,47.63,47.56,47.57,12996.0,40.7519,40.7604,40.7005,40.7091,12996.0
2021-11-19 14:05:00,47.57,47.63,47.57,47.59,20672.0,40.7091,40.7604,40.7091,40.7262,20672.0
2021-11-19 14:10:00,47.59,47.6,47.55,47.58,37100.0,40.7262,40.7347,40.6919,40.7176,37100.0
2021-11-19 14:15:00,47.58,47.6,47.57,47.59,17214.0,40.7176,40.7347,40.7091,40.7262,17214.0
2021-11-19 14:20:00,47.59,47.61,47.58,47.6,14007.0,40.7262,40.7433,40.7176,40.7347,14007.0
2021-11-19 14:25:00,47.61,47.66,47.56,47.59,19472.0,40.7433,40.7861,40.7005,40.7262,19472.0
2021-11-19 14:30:00,47.58,47.58,47.4,47.41,38732.0,40.7176,40.7176,40.5636,40.5721,38732.0
2021-11-19 14:35:00,47.4,47.41,47.32,47.34,19861.0,40.5636,40.5721,40.4951,40.5122,19861.0
2021-11-19 14:40:00,47.33,47.36,47.31,47.36,25448.0,40.5037,40.5294,40.4866,40.5294,25448.0
2021-11-19 14:45:00,47.36,47.4,47.35,47.37,26103.0,40.5294,40.5636,40.5208,40.5379,26103.0
2021-11-19 14:50:00,47.36,47.37,47.3,47.34,44440.0,40.5294,40.5379,40.478,40.5122,44440.0
2021-11-19 14:55:00,47.32,47.33,47.26,47.28,32271.0,40.4951,40.5037,40.4438,40.4609,32271.0
2021-11-19 15:00:00,47.29,47.31,47.26,47.29,35152.0,40.4694,40.4866,40.4438,40.4694,35152.0
2021-11-19 15:05:00,47.28,47.35,47.26,47.34,37639.0,40.4609,40.5208,40.4438,40.5122,37639.0
2021-11-19 15:10:00,47.36,47.4,47.36,47.38,31013.0,40.5294,40.5636,40.5294,40.5465,31013.0
2021-11-19 15:15:00,47.38,47.39,47.34,47.39,26174.0,40.5465,40.555,40.5122,40.555,26174.0
2021-11-19 15:20:00,47.39,47.39,47.33,47.34,25306.0,40.555,40.555,40.5037,40.5122,25306.0
2021-11-19 15:25:00,47.34,47.37,47.31,47.36,24492.0,40.5122,40.5379,40.4866,40.5294,24492.0
2021-11-19 15:30:00,47.35,47.45,47.34,47.41,46688.0,40.5208,40.6064,40.5122,40.5721,46688.0
2021-11-19 15:35:00,47.41,47.43,47.32,47.34,103774.0,40.5721,40.5893,40.4951,40.5122,103774.0
2021-11-19 15:40:00,47.35,47.39,47.35,47.38,56711.0,40.5208,40.555,40.5208,40.5465,56711.0
2021-11-19 15:45:00,47.38,47.38,47.35,47.36,75678.0,40.5465,40.5465,40.5208,40.5294,75678.0
2021-11-19 15:50:00,47.35,47.51,47.35,47.46,88127.0,40.5208,40.6577,40.5208,40.6149,88127.0
2021-11-19 15:55:00,47.46,47.58,47.45,47.58,250179.0,40.6149,40.7176,40.6064,40.7176,250179.0
2021-11-22 09:30:00,47.62,47.69,46.91,47.58,269820.0,40.7519,40.8118,40.1443,40.7176,269820.0
2021-11-22 09:35:00,47.6,47.84,47.42,47.79,34523.0,40.7347,40.9401,40.5807,40.8973,34523.0
2021-11-22 09:40:00,47.82,48.0,47.76,47.95,21278.0,40.923,41.077,40.8717,41.0343,21278.0
2021-11-22 09:45:00,47.94,48.01,47.82,48.01,16621.0,41.0257,41.0856,40.923,41.0856,16621.0
2021-11-22 09:50:00,48.06,48.1,47.94,48.07,16904.0,41.1284,41.1626,41.0257,41.1369,16904.0
2021-11-22 09:55:00,48.07,48.15,48.04,48.15,11466.0,41.1369,41.2054,41.1113,41.2054,11466.0
2021-11-22 10:00:00,48.18,48.3,48.14,48.23,20252.0,41.2311,41.3338,41.1969,41.2739,20252.0
2021-11-22 10:05:00,48.26,48.3,48.21,48.21,17041.0,41.2995,41.3338,41.2568,41.2568,17041.0
2021-11-22 10:10:00,48.2,48.22,48.02,48.03,13328.0,41.2482,41.2653,41.0942,41.1027,13328.0
2021-11-22 10:15:00,48.05,48.14,48.05,48.11,14750.0,41.1198,41.1969,41.1198,41.1712,14750.0
2021-11-22 10:20:00,48.12,48.18,48.09,48.1,21144.0,41.1797,41.2311,41.1541,41.1626,21144.0
2021-11-22 10:25:00,48.1,48.11,47.99,48.02,23243.0,41.1626,41.1712,41.0685,41.0942,23243.0
2021-11-22 10:30:00,48.01,48.18,48.01,48.09,31434.0,41.0856,41.2311,41.0856,41.1541,31434.0
2021-11-22 10:35:00,48.09,48.14,48.05,48.05,79896.0,41.1541,41.1969,41.1198,41.1198,79896.0
2021-11-22 10:40:00,48.05,48.24,48.03,48.18,46977.0,41.1198,41.2824,41.1027,41.2311,46977.0
2021-11-22 10:45:00,48.18,48.18,48.1,48.12,29685.0,41.2311,41.2311,41.1626,41.1797,29685.0
2021-11-22 10:50:00,48.12,48.2,48.1,48.2,25839.0,41.1797,41.2482,41.1626,41.2482,25839.0
2021-11-22 10:55:00,48.2,48.39,48.18,48.37,16123.0,41.2482,41.4108,41.2311,41.3937,16123.0
2021-11-22 11:00:00,48.36,48.44,48.31,48.44,9977.0,41.3851,41.4536,41.3423,41.4536,9977.0
2021-11-22 11:05:00,48.45,48.48,48.41,48.45,13313.0,41.4621,41.4878,41.4279,41.4621,13313.0
2021-11-22 11:10:00,48.44,48.58,48.43,48.56,13109.0,41.4536,41.5734,41.445,41.5563,13109.0
2021-11-22 11:15:00,48.55,48.56,48.48,48.54,11291.0,41.5477,41.5563,41.4878,41.5392,11291.0
2021-11-22 11:20:00,48.55,48.66,48.54,48.65,13948.0,41.5477,41.6419,41.5392,41.6333,13948.0
2021-11-22 11:25:00,48.65,48.72,48.64,48.66,14347.0,41.6333,41.6932,41.6247,41.6419,14347.0
2021-11-22 11:30:00,48.66,48.66,48.54,48.55,8712.0,41.6419,41.6419,41.5392,41.5477,8712.0
2021-11-22 11:35:00,48.53,48.54,48.44,48.52,21258.0,41.5306,41.5392,41.4536,41.522,21258.0
2021-11-22 11:40:00,48.52,48.62,48.48,48.62,14024.0,41.522,41.6076,41.4878,41.6076,14024.0
2021-11-22 11:45:00,48.6,48.6,48.51,48.52,6882.0,41.5905,41.5905,41.5135,41.522,6882.0
2021-11-22 11:50:00,48.51,48.58,48.5,48.56,26787.0,41.5135,41.5734,41.5049,41.5563,26787.0
2021-11-22 11:55:00,48.57,48.57,48.51,48.54,15423.0,41.5648,41.5648,41.5135,41.5392,15423.0
2021-11-22 12:00:00,48.53,48.67,48.52,48.66,8361.0,41.5306,41.6504,41.522,41.6419,8361.0
2021-11-22 12:05:00,48.66,48.75,48.66,48.75,14183.0,41.6419,41.7189,41.6419,41.7189,14183.0
2021-11-22 12:10:00,48.75,48.76,48.63,48.64,28313.0,41.7189,41.7274,41.6162,41.6247,28313.0
2021-11-22 12:15:00,48.65,48.74,48.65,48.68,16713.0,41.6333,41.7103,41.6333,41.659,16713.0
2021-11-22 12:20:00,48.68,48.69,48.63,48.63,13106.0,41.659,41.6675,41.6162,41.6162,13106.0
2021-11-22 12:25:00,48.63,48.66,48.6,48.6,17655.0,41.6162,41.6419,41.5905,41.5905,17655.0
2021-11-22 12:30:00,48.6,48.65,48.59,48.61,18853.0,41.5905,41.6333,41.582,41.5991,18853.0
2021-11-22 12:35:00,48.59,48.62,48.54,48.6,14725.0,41.582,41.6076,41.5392,41.5905,14725.0
2021-11-22 12:40:00,48.61,48.69,48.6,48.65,11085.0,41.5991,41.6675,41.5905,41.6333,11085.0
2021-11-22 12:45:00,48.65,48.66,48.56,48.58,20140.0,41.6333,41.6419,41.5563,41.5734,20140.0
2021-11-22 12:50:00,48.58,48.58,48.52,48.55,9122.0,41.5734,41.5734,41.522,41.5477,9122.0
2021-11-22 12:55:00,48.57,48.58,48.52,48.53,6784.0,41.5648,41.5734,41.522,41.5306,6784.0
2021-11-22 13:00:00,48.53,48.6,48.52,48.6,11909.0,41.5306,41.5905,41.522,41.5905,11909.0
2021-11-22 13:05:00,48.61,48.62,48.57,48.58,9486.0,41.5991,41.6076,41.5648,41.5734,9486.0
2021-11-22 13:10:00,48.58,48.65,48.58,48.62,15885.0,41.5734,41.6333,41.5734,41.6076,15885.0
2021-11-22 13:15:00,48.63,48.64,48.53,48.55,47663.0,41.6162,41.6247,41.5306,41.5477,47663.0
2021-11-22 13:20:00,48.55,48.58,48.54,48.57,8648.0,41.5477,41.5734,41.5392,41.5648,8648.0
2021-11-22 13:25:00,48.57,48.58,48.49,48.49,11225.0,41.5648,41.5734,41.4964,41.4964,11225.0
2021-11-22 13:30:00,48.49,48.52,48.48,48.48,7358.0,41.4964,41.522,41.4878,41.4878,7358.0
2021-11-22 13:35:00,48.49,48.51,48.47,48.48,9745.0,41.4964,41.5135,41.4793,41.4878,9745.0
2021-11-22 13:40:00,48.48,48.48,48.39,48.39,9443.0,41.4878,41.4878,41.4108,41.4108,9443.0
2021-11-22 13:45:00,48.39,48.46,48.39,48.45,12067.0,41.4108,41.4707,41.4108,41.4621,12067.0
2021-11-22 13:50:00,48.46,48.51,48.45,48.47,13100.0,41.4707,41.5135,41.4621,41.4793,13100.0
2021-11-22 13:55:00,48.47,48.57,48.45,48.57,12797.0,41.4793,41.5648,41.4621,41.5648,12797.0
2021-11-22 14:00:00,48.56,48.58,48.54,48.57,11928.0,41.5563,41.5734,41.5392,41.5648,11928.0
2021-11-22 14:05:00,48.57,48.6,48.55,48.57,27037.0,41.5648,41.5905,41.5477,41.5648,27037.0
2021-11-22 14:10:00,48.58,48.59,48.53,48.54,17629.0,41.5734,41.582,41.5306,41.5392,17629.0
2021-11-22 14:15:00,48.54,48.54,48.41,48.42,17727.0,41.5392,41.5392,41.4279,41.4365,17727.0
2021-11-22 14:20:00,48.43,48.43,48.38,48.42,15586.0,41.445,41.445,41.4022,41.4365,15586.0
2021-11-22 14:25:00,48.43,48.51,48.42,48.46,35434.0,41.445,41.5135,41.4365,41.4707,35434.0
2021-11-22 14:30:00,48.45,48.5,48.45,48.47,10428.0,41.4621,41.5049,41.4621,41.4793,10428.0
2021-11-22 14:35:00,48.48,48.52,48.47,48.48,13063.0,41.4878,41.522,41.4793,41.4878,13063.0
2021-11-22 14:40:00,48.47,48.49,48.45,48.47,7852.0,41.4793,41.4964,41.4621,41.4793,7852.0
2021-11-22 14:45:00,48.48,48.5,48.45,48.47,11748.0,41.4878,41.5049,41.4621,41.4793,11748.0
2021-11-22 14:50:00,48.47,48.5,48.45,48.49,12511.0,41.4793,41.5049,41.4621,41.4964,12511.0
2021-11-22 14:55:00,48.5,48.5,48.45,48.47,12201.0,41.5049,41.5049,41.4621,41.4793,12201.0
2021-11-22 15:00:00,48.47,48.51,48.42,48.5,14873.0,41.4793,41.5135,41.4365,41.5049,14873.0
2021-11-22 15:05:00,48.51,48.52,48.44,48.45,16186.0,41.5135,41.522,41.4536,41.4621,16186.0
2021-11-22 15:10:00,48.44,48.51,48.43,48.5,17095.0,41.4536,41.5135,41.445,41.5049,17095.0
2021-11-22 15:15:00,48.5,48.51,48.45,48.46,12845.0,41.5049,41.5135,41.4621,41.4707,12845.0
2021-11-22 15:20:00,48.45,48.52,48.41,48.49,40507.0,41.4621,41.522,41.4279,41.4964,40507.0
2021-11-22 15:25:00,48.48,48.51,48.46,48.5,17736.0,41.4878,41.5135,41.4707,41.5049,17736.0
2021-11-22 15:30:00,48.5,48.6,48.46,48.59,58889.0,41.5049,41.5905,41.4707,41.582,58889.0
2021-11-22 15:35:00,48.59,48.69,48.57,48.61,38749.0,41.582,41.6675,41.5648,41.5991,38749.0
2021-11-22 15:40:00,48.6,48.6,48.4,48.41,41469.0,41.5905,41.5905,41.4194,41.4279,41469.0
2021-11-22 15:45:00,48.41,48.45,48.37,48.38,45026.0,41.4279,41.4621,41.3937,41.4022,45026.0
2021-11-22 15:50:00,48.37,48.39,48.33,48.36,76672.0,41.3937,41.4108,41.3595,41.3851,76672.0
2021-11-22 15:55:00,48.35,48.46,48.33,48.45,231641.0,41.3766,41.4707,41.3595,41.4621,231641.0
2021-11-23 09:30:00,48.57,48.6,48.31,48.38,49645.0,41.5648,41.5905,41.3423,41.4022,49645.0
2021-11-23 09:35:00,48.37,48.37,48.06,48.15,10344.0,41.3937,41.3937,41.1284,41.2054,10344.0
2021-11-23 09:40:00,48.21,48.37,48.16,48.36,14566.0,41.2568,41.3937,41.214,41.3851,14566.0
2021-11-23 09:45:00,48.39,48.47,48.31,48.44,17370.0,41.4108,41.4793,41.3423,41.4536,17370.0
2021-11-23 09:50:00,48.51,48.57,48.47,48.49,9733.0,41.5135,41.5648,41.4793,41.4964,9733.0
2021-11-23 09:55:00,48.49,48.57,48.43,48.43,10715.0,41.4964,41.5648,41.445,41.445,10715.0
2021-11-23 10:00:00,48.43,48.48,48.36,48.48,14503.0,41.445,41.4878,41.3851,41.4878,14503.0
2021-11-23 10:05:00,48.48,48.49,48.34,48.34,13327.0,41.4878,41.4964,41.368,41.368,13327.0
2021-11-23 10:10:00,48.37,48.55,48.36,48.5,12815.0,41.3937,41.5477,41.3851,41.5049,12815.0
2021-11-23 10:15:00,48.49,48.56,48.45,48.45,18861.0,41.4964,41.5563,41.4621,41.4621,18861.0
2021-11-23 10:20:00,48.46,48.46,48.33,48.33,6969.0,41.4707,41.4707,41.3595,41.3595,6969.0
2021-11-23 10:25:00,48.32,48.35,48.22,48.26,15341.0,41.3509,41.3766,41.2653,41.2995,15341.0
2021-11-23 10:30:00,48.24,48.34,48.24,48.27,15344.0,41.2824,41.368,41.2824,41.3081,15344.0
2021-11-23 10:35:00,48.26,48.3,48.2,48.21,12971.0,41.2995,41.3338,41.2482,41.2568,12971.0
2021-11-23 10:40:00,48.22,48.37,48.22,48.35,20262.0,41.2653,41.3937,41.2653,41.3766,20262.0
2021-11-23 10:45:00,48.34,48.38,48.33,48.34,16605.0,41.368,41.4022,41.3595,41.368,16605.0
2021-11-23 10:50:00,48.35,48.38,48.29,48.3,14256.0,41.3766,41.4022,41.3252,41.3338,14256.0
2021-11-23 10:55:00,48.29,48.31,48.24,48.29,12964.0,41.3252,41.3423,41.2824,41.3252,12964.0
2021-11-23 11:00:00,48.3,48.34,48.23,48.33,15604.0,41.3338,41.368,41.2739,41.3595,15604.0
2021-11-23 11:05:00,48.32,48.34,48.27,48.3,20439.0,41.3509,41.368,41.3081,41.3338,20439.0
2021-11-23 11:10:00,48.31,48.38,48.29,48.36,11204.0,41.3423,41.4022,41.3252,41.3851,11204.0
2021-11-23 11:15:00,48.37,48.43,48.29,48.31,19364.0,41.3937,41.445,41.3252,41.3423,19364.0
2021-11-23 11:20:00,48.32,48.33,48.25,48.3,8451.0,41.3509,41.3595,41.291,41.3338,8451.0
2021-11-23 11:25:00,48.3,48.35,48.28,48.35,12220.0,41.3338,41.3766,41.3167,41.3766,12220.0
2021-11-23 11:30:00,48.35,48.35,48.22,48.24,10161.0,41.3766,41.3766,41.2653,41.2824,10161.0
2021-11-23 11:35:00,48.21,48.21,48.11,48.14,32165.0,41.2568,41.2568,41.1712,41.1969,32165.0
2021-11-23 11:40:00,48.15,48.19,48.1,48.12,12762.0,41.2054,41.2396,41.1626,41.1797,12762.0
2021-11-23 11:45:00,48.12,48.19,48.1,48.17,20828.0,41.1797,41.2396,41.1626,41.2225,20828.0
2021-11-23 11:50:00,48.17,48.21,48.13,48.13,8713.0,41.2225,41.2568,41.1883,41.1883,8713.0
2021-11-23 11:55:00,48.15,48.2,48.11,48.2,13376.0,41.2054,41.2482,41.1712,41.2482,13376.0
2021-11-23 12:00:00,48.2,48.24,48.11,48.13,19943.0,41.2482,41.2824,41.1712,41.1883,19943.0
2021-11-23 12:05:00,48.14,48.14,48.06,48.1,8858.0,41.1969,41.1969,41.1284,41.1626,8858.0
2021-11-23 12:10:00,48.11,48.16,48.1,48.11,7735.0,41.1712,41.214,41.1626,41.1712,7735.0
2021-11-23 12:15:00,48.11,48.11,48.01,48.02,12138.0,41.1712,41.1712,41.0856,41.0942,12138.0
2021-11-23 12:20:00,48.04,48.1,48.04,48.1,11733.0,41.1113,41.1626,41.1113,41.1626,11733.0
2021-11-23 12:25:00,48.12,48.19,48.11,48.14,10385.0,41.1797,41.2396,41.1712,41.1969,10385.0
2021-11-23 12:30:00,48.15,48.16,48.07,48.07,10995.0,41.2054,41.214,41.1369,41.1369,10995.0
2021-11-23 12:35:00,48.08,48.11,48.07,48.11,9554.0,41.1455,41.1712,41.1369,41.1712,9554.0
2021-11-23 12:40:00,48.11,48.2,48.11,48.19,10030.0,41.1712,41.2482,41.1712,41.2396,10030.0
2021-11-23 12:45:00,48.18,48.19,48.12,48.13,19710.0,41.2311,41.2396,41.1797,41.1883,19710.0
2021-11-23 12:50:00,48.13,48.13,48.06,48.06,10569.0,41.1883,41.1883,41.1284,41.1284,10569.0
2021-11-23 12:55:00,48.06,48.12,48.02,48.04,18989.0,41.1284,41.1797,41.0942,41.1113,18989.0
2021-11-23 13:00:00,48.03,48.09,48.02,48.08,15741.0,41.1027,41.1541,41.0942,41.1455,15741.0
2021-11-23 13:05:00,48.08,48.12,48.08,48.1,12462.0,41.1455,41.1797,41.1455,41.1626,12462.0
2021-11-23 13:10:00,48.09,48.11,48.07,48.1,11095.0,41.1541,41.1712,41.1369,41.1626,11095.0
2021-11-23 13:15:00,48.1,48.13,48.09,48.09,10887.0,41.1626,41.1883,41.1541,41.1541,10887.0
2021-11-23 13:20:00,48.09,48.16,48.08,48.16,9650.0,41.1541,41.214,41.1455,41.214,9650.0
2021-11-23 13:25:00,48.17,48.18,48.1,48.14,17484.0,41.2225,41.2311,41.1626,41.1969,17484.0
2021-11-23 13:30:00,48.13,48.15,48.11,48.12,8510.0,41.1883,41.2054,41.1712,41.1797,8510.0
2021-11-23 13:35:00,48.12,48.16,48.1,48.15,7829.0,41.1797,41.214,41.1626,41.2054,7829.0
2021-11-23 13:40:00,48.13,48.14,48.09,48.11,7785.0,41.1883,41.1969,41.1541,41.1712,7785.0
2021-11-23 13:45:00,48.1,48.16,48.09,48.16,18617.0,41.1626,41.214,41.1541,41.214,18617.0
2021-11-23 13:50:00,48.17,48.26,48.17,48.25,12865.0,41.2225,41.2995,41.2225,41.291,12865.0
2021-11-23 13:55:00,48.26,48.26,48.19,48.19,12219.0,41.2995,41.2995,41.2396,41.2396,12219.0
2021-11-23 14:00:00,48.2,48.2,48.16,48.16,9436.0,41.2482,41.2482,41.214,41.214,9436.0
2021-11-23 14:05:00,48.17,48.31,48.17,48.29,11136.0,41.2225,41.3423,41.2225,41.3252,11136.0
2021-11-23 14:10:00,48.3,48.3,48.25,48.28,11255.0,41.3338,41.3338,41.291,41.3167,11255.0
2021-11-23 14:15:00,48.28,48.29,48.24,48.25,6334.0,41.3167,41.3252,41.2824,41.291,6334.0
2021-11-23 14:20:00,48.24,48.32,48.24,48.3,7717.0,41.2824,41.3509,41.2824,41.3338,7717.0
2021-11-23 14:25:00,48.31,48.34,48.31,48.32,7594.0,41.3423,41.368,41.3423,41.3509,7594.0
2021-11-23 14:30:00,48.31,48.36,48.22,48.28,13069.0,41.3423,41.3851,41.2653,41.3167,13069.0
2021-11-23 14:35:00,48.27,48.32,48.26,48.28,13864.0,41.3081,41.3509,41.2995,41.3167,13864.0
2021-11-23 14:40:00,48.28,48.34,48.28,48.34,6641.0,41.3167,41.368,41.3167,41.368,6641.0
2021-11-23 14:45:00,48.34,48.36,48.3,48.33,11999.0,41.368,41.3851,41.3338,41.3595,11999.0
2021-11-23 14:50:00,48.32,48.33,48.24,48.29,14010.0,41.3509,41.3595,41.2824,41.3252,14010.0
2021-11-23 14:55:00,48.28,48.31,48.28,48.3,6403.0,41.3167,41.3423,41.3167,41.3338,6403.0
2021-11-23 15:00:00,48.3,48.3,48.25,48.27,18187.0,41.3338,41.3338,41.291,41.3081,18187.0
2021-11-23 15:05:00,48.29,48.33,48.29,48.32,9460.0,41.3252,41.3595,41.3252,41.3509,9460.0
2021-11-23 15:10:00,48.32,48.32,48.26,48.29,11265.0,41.3509,41.3509,41.2995,41.3252,11265.0
2021-11-23 15:15:00,48.29,48.32,48.24,48.24,12112.0,41.3252,41.3509,41.2824,41.2824,12112.0
2021-11-23 15:20:00,48.24,48.26,48.2,48.26,6638.0,41.2824,41.2995,41.2482,41.2995,6638.0
2021-11-23 15:25:00,48.26,48.28,48.23,48.23,8113.0,41.2995,41.3167,41.2739,41.2739,8113.0
2021-11-23 15:30:00,48.23,48.28,48.19,48.27,11617.0,41.2739,41.3167,41.2396,41.3081,11617.0
2021-11-23 15:35:00,48.27,48.31,48.23,48.27,18246.0,41.3081,41.3423,41.2739,41.3081,18246.0
2021-11-23 15:40:00,48.28,48.38,48.28,48.37,15712.0,41.3167,41.4022,41.3167,41.3937,15712.0
2021-11-23 15:45:00,48.36,48.38,48.31,48.32,23666.0,41.3851,41.4022,41.3423,41.3509,23666.0
2021-11-23 15:50:00,48.33,48.39,48.26,48.28,38554.0,41.3595,41.4108,41.2995,41.3167,38554.0
2021-11-23 15:55:00,48.28,48.35,48.25,48.34,91297.0,41.3167,41.3766,41.291,41.368,91297.0
2021-11-24 09:30:00,48.37,48.37,48.05,48.16,36994.0,41.3937,41.3937,41.1198,41.214,36994.0
2021-11-24 09:35:00,48.16,48.35,48.16,48.34,9324.0,41.214,41.3766,41.214,41.368,9324.0
2021-11-24 09:40:00,48.31,48.36,48.2,48.2,9997.0,41.3423,41.3851,41.2482,41.2482,9997.0
2021-11-24 09:45:00,48.17,48.28,48.13,48.13,10739.0,41.2225,41.3167,41.1883,41.1883,10739.0
2021-11-24 09:50:00,48.14,48.16,47.94,47.95,9676.0,41.1969,41.214,41.0257,41.0343,9676.0
2021-11-24 09:55:00,47.93,48.0,47.93,48.0,5068.0,41.0171,41.077,41.0171,41.077,5068.0
2021-11-24 10:00:00,47.97,48.02,47.88,48.01,17634.0,41.0514,41.0942,40.9744,41.0856,17634.0
2021-11-24 10:05:00,48.0,48.04,47.97,48.02,8779.0,41.077,41.1113,41.0514,41.0942,8779.0
2021-11-24 10:10:00,48.0,48.02,47.94,47.98,9952.0,41.077,41.0942,41.0257,41.0599,9952.0
2021-11-24 10:15:00,47.95,48.02,47.94,47.94,38821.0,41.0343,41.0942,41.0257,41.0257,38821.0
2021-11-24 10:20:00,47.94,47.98,47.78,47.83,16848.0,41.0257,41.0599,40.8888,40.9316,16848.0
2021-11-24 10:25:00,47.82,47.88,47.82,47.83,13298.0,40.923,40.9744,40.923,40.9316,13298.0
2021-11-24 10:30:00,47.84,47.84,47.72,47.73,10325.0,40.9401,40.9401,40.8374,40.846,10325.0
2021-11-24 10:35:00,47.72,47.77,47.7,47.75,8060.0,40.8374,40.8802,40.8203,40.8631,8060.0
2021-11-24 10:40:00,47.75,47.76,47.66,47.66,13928.0,40.8631,40.8717,40.7861,40.7861,13928.0
2021-11-24 10:45:00,47.66,47.71,47.65,47.7,13170.0,40.7861,40.8289,40.7775,40.8203,13170.0
2021-11-24 10:50:00,47.7,47.77,47.68,47.74,20576.0,40.8203,40.8802,40.8032,40.8545,20576.0
2021-11-24 10:55:00,47.76,47.76,47.72,47.75,13488.0,40.8717,40.8717,40.8374,40.8631,13488.0
2021-11-24 11:00:00,47.75,47.79,47.74,47.78,36524.0,40.8631,40.8973,40.8545,40.8888,36524.0
2021-11-24 11:05:00,47.79,47.91,47.79,47.9,11942.0,40.8973,41.0,40.8973,40.9915,11942.0
2021-11-24 11:10:00,47.89,47.91,47.85,47.88,17793.0,40.9829,41.0,40.9487,40.9744,17793.0
2021-11-24 11:15:00,47.89,47.91,47.87,47.89,14749.0,40.9829,41.0,40.9658,40.9829,14749.0
2021-11-24 11:20:00,47.88,47.88,47.83,47.86,3966.0,40.9744,40.9744,40.9316,40.9572,3966.0
2021-11-24 11:25:00,47.85,47.9,47.83,47.89,6593.0,40.9487,40.9915,40.9316,40.9829,6593.0
2021-11-24 11:30:00,47.89,47.91,47.86,47.87,8830.0,40.9829,41.0,40.9572,40.9658,8830.0
2021-11-24 11:35:00,47.88,47.89,47.84,47.86,8697.0,40.9744,40.9829,40.9401,40.9572,8697.0
2021-11-24 11:40:00,47.86,47.86,47.79,47.8,7176.0,40.9572,40.9572,40.8973,40.9059,7176.0
2021-11-24 11:45:00,47.8,47.88,47.79,47.84,13815.0,40.9059,40.9744,40.8973,40.9401,13815.0
2021-11-24 11:50:00,47.86,47.88,47.83,47.87,8294.0,40.9572,40.9744,40.9316,40.9658,8294.0
2021-11-24 11:55:00,47.87,47.89,47.85,47.86,6977.0,40.9658,40.9829,40.9487,40.9572,6977.0
2021-11-24 12:00:00,47.86,47.89,47.84,47.87,16279.0,40.9572,40.9829,40.9401,40.9658,16279.0
2021-11-24 12:05:00,47.87,47.88,47.82,47.83,25566.0,40.9658,40.9744,40.923,40.9316,25566.0
2021-11-24 12:10:00,47.83,47.92,47.82,47.9,10248.0,40.9316,41.0086,40.923,40.9915,10248.0
2021-11-24 12:15:00,47.9,47.91,47.86,47.86,7754.0,40.9915,41.0,40.9572,40.9572,7754.0
2021-11-24 12:20:00,47.86,47.86,47.81,47.82,11491.0,40.9572,40.9572,40.9144,40.923,11491.0
2021-11-24 12:25:00,47.81,47.81,47.76,47.76,4616.0,40.9144,40.9144,40.8717,40.8717,4616.0
2021-11-24 12:30:00,47.76,47.78,47.74,47.78,4602.0,40.8717,40.8888,40.8545,40.8888,4602.0
2021-11-24 12:35:00,47.78,47.82,47.77,47.8,9994.0,40.8888,40.923,40.8802,40.9059,9994.0
2021-11-24 12:40:00,47.8,47.8,47.76,47.8,5752.0,40.9059,40.9059,40.8717,40.9059,5752.0
2021-11-24 12:45:00,47.8,47.8,47.74,47.8,13030.0,40.9059,40.9059,40.8545,40.9059,13030.0
2021-11-24 12:50:00,47.8,47.82,47.79,47.82,5401.0,40.9059,40.923,40.8973,40.923,5401.0
2021-11-24 12:55:00,47.83,47.84,47.81,47.84,6333.0,40.9316,40.9401,40.9144,40.9401,6333.0
2021-11-24 13:00:00,47.83,47.86,47.81,47.84,9670.0,40.9316,40.9572,40.9144,40.9401,9670.0
2021-11-24 13:05:00,47.85,47.87,47.84,47.87,6913.0,40.9487,40.9658,40.9401,40.9658,6913.0
2021-11-24 13:10:00,47.87,47.88,47.8,47.85,42331.0,40.9658,40.9744,40.9059,40.9487,42331.0
2021-11-24 13:15:00,47.84,47.88,47.81,47.86,12004.0,40.9401,40.9744,40.9144,40.9572,12004.0
2021-11-24 13:20:00,47.86,47.87,47.82,47.84,8735.0,40.9572,40.9658,40.923,40.9401,8735.0
2021-11-24 13:25:00,47.84,47.85,47.77,47.78,13006.0,40.9401,40.9487,40.8802,40.8888,13006.0
2021-11-24 13:30:00,47.79,47.79,47.73,47.75,11503.0,40.8973,40.8973,40.846,40.8631,11503.0
2021-11-24 13:35:00,47.75,47.75,47.65,47.65,13219.0,40.8631,40.8631,40.7775,40.7775,13219.0
2021-11-24 13:40:00,47.65,47.65,47.6,47.61,13368.0,40.7775,40.7775,40.7347,40.7433,13368.0
2021-11-24 13:45:00,47.62,47.67,47.58,47.65,10240.0,40.7519,40.7946,40.7176,40.7775,10240.0
2021-11-24 13:50:00,47.66,47.71,47.63,47.71,10635.0,40.7861,40.8289,40.7604,40.8289,10635.0
2021-11-24 13:55:00,47.72,47.72,47.7,47.71,13293.0,40.8374,40.8374,40.8203,40.8289,13293.0
2021-11-24 14:00:00,47.71,47.73,47.69,47.71,13024.0,40.8289,40.846,40.8118,40.8289,13024.0
2021-11-24 14:05:00,47.71,47.73,47.63,47.66,11088.0,40.8289,40.846,40.7604,40.7861,11088.0
2021-11-24 14:10:00,47.65,47.66,47.59,47.66,8582.0,40.7775,40.7861,40.7262,40.7861,8582.0
2021-11-24 14:15:00,47.68,47.73,47.66,47.72,6516.0,40.8032,40.846,40.7861,40.8374,6516.0
2021-11-24 14:20:00,47.72,47.74,47.7,47.72,15075.0,40.8374,40.8545,40.8203,40.8374,15075.0
2021-11-24 14:25:00,47.71,47.72,47.66,47.66,12002.0,40.8289,40.8374,40.7861,40.7861,12002.0
2021-11-24 14:30:00,47.67,47.75,47.67,47.74,13706.0,40.7946,40.8631,40.7946,40.8545,13706.0
2021-11-24 14:35:00,47.74,47.78,47.74,47.76,8761.0,40.8545,40.8888,40.8545,40.8717,8761.0
2021-11-24 14:40:00,47.75,47.77,47.7,47.72,13115.0,40.8631,40.8802,40.8203,40.8374,13115.0
2021-11-24 14:45:00,47.72,47.72,47.65,47.67,14642.0,40.8374,40.8374,40.7775,40.7946,14642.0
2021-11-24 14:50:00,47.68,47.69,47.62,47.63,13401.0,40.8032,40.8118,40.7519,40.7604,13401.0
2021-11-24 14:55:00,47.63,47.63,47.53,47.55,13858.0,40.7604,40.7604,40.6748,40.6919,13858.0
2021-11-24 15:00:00,47.53,47.55,47.5,47.51,17808.0,40.6748,40.6919,40.6492,40.6577,17808.0
2021-11-24 15:05:00,47.52,47.68,47.51,47.68,19542.0,40.6663,40.8032,40.6577,40.8032,19542.0
2021-11-24 15:10:00,47.68,47.69,47.64,47.65,15047.0,40.8032,40.8118,40.769,40.7775,15047.0
2021-11-24 15:15:00,47.64,47.66,47.59,47.62,16167.0,40.769,40.7861,40.7262,40.7519,16167.0
2021-11-24 15:20:00,47.62,47.67,47.6,47.6,15508.0,40.7519,40.7946,40.7347,40.7347,15508.0
2021-11-24 15:25:00,47.6,47.66,47.6,47.65,11702.0,40.7347,40.7861,40.7347,40.7775,11702.0
2021-11-24 15:30:00,47.64,47.64,47.57,47.58,17352.0,40.769,40.769,40.7091,40.7176,17352.0
2021-11-24 15:35:00,47.59,47.64,47.55,47.63,17078.0,40.7262,40.769,40.6919,40.7604,17078.0
2021-11-24 15:40:00,47.63,47.63,47.52,47.54,33475.0,40.7604,40.7604,40.6663,40.6834,33475.0
2021-11-24 15:45:00,47.53,47.54,47.46,47.49,46073.0,40.6748,40.6834,40.6149,40.6406,46073.0
2021-11-24 15:50:00,47.48,47.59,47.46,47.57,74347.0,40.632,40.7262,40.6149,40.7091,74347.0
2021-11-24 15:55:00,47.57,47.57,47.5,47.56,152015.0,40.7091,40.7091,40.6492,40.7005,152015.0
2021-11-26 09:30:00,46.44,46.9,46.18,46.46,196569.0,39.742,40.1357,39.5195,39.7592,196569.0
2021-11-26 09:35:00,46.53,46.75,46.45,46.5,78966.0,39.8191,40.0073,39.7506,39.7934,78966.0
2021-11-26 09:40:00,46.5,46.67,46.46,46.59,20690.0,39.7934,39.9389,39.7592,39.8704,20690.0
2021-11-26 09:45:00,46.53,46.61,46.39,46.43,77946.0,39.8191,39.8875,39.6993,39.7335,77946.0
2021-11-26 09:50:00,46.42,46.49,46.28,46.45,40319.0,39.7249,39.7848,39.6051,39.7506,40319.0
2021-11-26 09:55:00,46.44,46.55,46.37,46.54,22882.0,39.742,39.8362,39.6821,39.8276,22882.0
2021-11-26 10:00:00,46.51,46.74,46.47,46.64,27836.0,39.8019,39.9988,39.7677,39.9132,27836.0
2021-11-26 10:05:00,46.64,46.67,46.49,46.49,23748.0,39.9132,39.9389,39.7848,39.7848,23748.0
2021-11-26 10:10:00,46.51,46.57,46.42,46.5,33311.0,39.8019,39.8533,39.7249,39.7934,33311.0
2021-11-26 10:15:00,46.52,46.59,46.44,46.47,19800.0,39.8105,39.8704,39.742,39.7677,19800.0
2021-11-26 10:20:00,46.46,46.8,46.45,46.8,41626.0,39.7592,40.0501,39.7506,40.0501,41626.0
2021-11-26 10:25:00,46.81,46.84,46.66,46.83,17223.0,40.0587,40.0844,39.9303,40.0758,17223.0
2021-11-26 10:30:00,46.88,47.0,46.81,46.99,22133.0,40.1186,40.2213,40.0587,40.2127,22133.0
2021-11-26 10:35:00,46.98,47.1,46.89,47.05,52183.0,40.2042,40.3069,40.1271,40.2641,52183.0
2021-11-26 10:40:00,47.08,47.14,47.02,47.12,29277.0,40.2897,40.3411,40.2384,40.324,29277.0
2021-11-26 10:45:00,47.11,47.12,46.98,47.12,44819.0,40.3154,40.324,40.2042,40.324,44819.0
2021-11-26 10:50:00,47.1,47.24,47.08,47.21,35559.0,40.3069,40.4267,40.2897,40.401,35559.0
2021-11-26 10:55:00,47.22,47.23,46.99,47.13,41112.0,40.4095,40.4181,40.2127,40.3325,41112.0
2021-11-26 11:00:00,47.12,47.16,47.06,47.14,25261.0,40.324,40.3582,40.2726,40.3411,25261.0
2021-11-26 11:05:00,47.16,47.32,47.15,47.28,17885.0,40.3582,40.4951,40.3496,40.4609,17885.0
2021-11-26 11:10:00,47.29,47.33,47.24,47.32,12886.0,40.4694,40.5037,40.4267,40.4951,12886.0
2021-11-26 11:15:00,47.32,47.32,47.21,47.28,11544.0,40.4951,40.4951,40.401,40.4609,11544.0
2021-11-26 11:20:00,47.29,47.34,47.21,47.22,32132.0,40.4694,40.5122,40.401,40.4095,32132.0
2021-11-26 11:25:00,47.22,47.25,47.1,47.19,27144.0,40.4095,40.4352,40.3069,40.3839,27144.0
2021-11-26 11:30:00,47.19,47.23,47.15,47.15,30326.0,40.3839,40.4181,40.3496,40.3496,30326.0
2021-11-26 11:35:00,47.17,47.26,47.12,47.25,66062.0,40.3668,40.4438,40.324,40.4352,66062.0
2021-11-26 11:40:00,47.25,47.27,47.19,47.23,35679.0,40.4352,40.4523,40.3839,40.4181,35679.0
2021-11-26 11:45:00,47.23,47.3,47.23,47.27,35597.0,40.4181,40.478,40.4181,40.4523,35597.0
2021-11-26 11:50:00,47.27,47.27,47.15,47.21,46211.0,40.4523,40.4523,40.3496,40.401,46211.0
2021-11-26 11:55:00,47.21,47.28,47.19,47.25,30394.0,40.401,40.4609,40.3839,40.4352,30394.0
2021-11-26 12:00:00,47.25,47.35,47.23,47.27,46877.0,40.4352,40.5208,40.4181,40.4523,46877.0
2021-11-26 12:05:00,47.28,47.6,47.28,47.59,65571.0,40.4609,40.7347,40.4609,40.7262,65571.0
2021-11-26 12:10:00,47.58,47.65,47.57,47.65,21681.0,40.7176,40.7775,40.7091,40.7775,21681.0
2021-11-26 12:15:00,47.66,47.72,47.61,47.61,30979.0,40.7861,40.8374,40.7433,40.7433,30979.0
2021-11-26 12:20:00,47.61,47.77,47.57,47.74,24076.0,40.7433,40.8802,40.7091,40.8545,24076.0
2021-11-26 12:25:00,47.75,47.76,47.69,47.72,20847.0,40.8631,40.8717,40.8118,40.8374,20847.0
2021-11-26 12:30:00,47.71,47.79,47.65,47.71,20041.0,40.8289,40.8973,40.7775,40.8289,20041.0
2021-11-26 12:35:00,47.71,47.8,47.69,47.7,23379.0,40.8289,40.9059,40.8118,40.8203,23379.0
2021-11-26 12:40:00,47.69,47.72,47.55,47.66,25659.0,40.8118,40.8374,40.6919,40.7861,25659.0
2021-11-26 12:45:00,47.66,47.68,47.59,47.67,26117.0,40.7861,40.8032,40.7262,40.7946,26117.0
2021-11-26 12:50:00,47.66,47.67,47.46,47.48,41879.0,40.7861,40.7946,40.6149,40.632,41879.0
2021-11-26 12:55:00,47.48,47.64,47.47,47.55,117170.0,40.632,40.769,40.6235,40.6919,117170.0
2021-11-29 09:30:00,48.16,48.16,47.75,47.95,81280.0,41.214,41.214,40.8631,41.0343,81280.0
2021-11-29 09:35:00,47.96,48.02,47.83,47.88,34447.0,41.0428,41.0942,40.9316,40.9744,34447.0
2021-11-29 09:40:00,47.88,47.97,47.83,47.91,38810.0,40.9744,41.0514,40.9316,41.0,38810.0
2021-11-29 09:45:00,47.92,47.97,47.8,47.86,37976.0,41.0086,41.0514,40.9059,40.9572,37976.0
2021-11-29 09:50:00,47.88,47.89,47.54,47.55,51243.0,40.9744,40.9829,40.6834,40.6919,51243.0
2021-11-29 09:55:00,47.54,47.8,47.51,47.66,25465.0,40.6834,40.9059,40.6577,40.7861,25465.0
2021-11-29 10:00:00,47.68,47.73,47.57,47.57,28580.0,40.8032,40.846,40.7091,40.7091,28580.0
2021-11-29 10:05:00,47.55,47.74,47.54,47.7,23937.0,40.6919,40.8545,40.6834,40.8203,23937.0
2021-11-29 10:10:00,47.69,47.74,47.64,47.64,37944.0,40.8118,40.8545,40.769,40.769,37944.0
2021-11-29 10:15:00,47.66,47.77,47.61,47.75,69147.0,40.7861,40.8802,40.7433,40.8631,69147.0
2021-11-29 10:20:00,47.77,47.88,47.7,47.87,26028.0,40.8802,40.9744,40.8203,40.9658,26028.0
2021-11-29 10:25:00,47.88,47.89,47.72,47.86,26933.0,40.9744,40.9829,40.8374,40.9572,26933.0
2021-11-29 10:30:00,47.86,47.94,47.77,47.78,17518.0,40.9572,41.0257,40.8802,40.8888,17518.0
2021-11-29 10:35:00,47.78,47.86,47.64,47.71,22954.0,40.8888,40.9572,40.769,40.8289,22954.0
2021-11-29 10:40:00,47.73,47.73,47.64,47.69,16611.0,40.846,40.846,40.769,40.8118,16611.0
2021-11-29 10:45:00,47.7,47.75,47.55,47.57,15741.0,40.8203,40.8631,40.6919,40.7091,15741.0
2021-11-29 10:50:00,47.57,47.62,47.54,47.54,14090.0,40.7091,40.7519,40.6834,40.6834,14090.0
2021-11-29 10:55:00,47.53,47.61,47.52,47.6,10840.0,40.6748,40.7433,40.6663,40.7347,10840.0
2021-11-29 11:00:00,47.59,47.61,47.51,47.55,41014.0,40.7262,40.7433,40.6577,40.6919,41014.0
2021-11-29 11:05:00,47.55,47.6,47.53,47.59,22621.0,40.6919,40.7347,40.6748,40.7262,22621.0
2021-11-29 11:10:00,47.6,47.66,47.58,47.58,28673.0,40.7347,40.7861,40.7176,40.7176,28673.0
2021-11-29 11:15:00,47.6,47.61,47.46,47.48,18425.0,40.7347,40.7433,40.6149,40.632,18425.0
2021-11-29 11:20:00,47.48,47.57,47.46,47.46,13934.0,40.632,40.7091,40.6149,40.6149,13934.0
2021-11-29 11:25:00,47.47,47.47,47.4,47.43,10669.0,40.6235,40.6235,40.5636,40.5893,10669.0
2021-11-29 11:30:00,47.43,47.48,47.36,47.42,22950.0,40.5893,40.632,40.5294,40.5807,22950.0
2021-11-29 11:35:00,47.42,47.44,47.34,47.43,38456.0,40.5807,40.5978,40.5122,40.5893,38456.0
2021-11-29 11:40:00,47.43,47.51,47.43,47.48,16637.0,40.5893,40.6577,40.5893,40.632,16637.0
2021-11-29 11:45:00,47.46,47.52,47.43,47.44,21630.0,40.6149,40.6663,40.5893,40.5978,21630.0
2021-11-29 11:50:00,47.44,47.45,47.4,47.41,7330.0,40.5978,40.6064,40.5636,40.5721,7330.0
2021-11-29 11:55:00,47.41,47.43,47.39,47.42,13300.0,40.5721,40.5893,40.555,40.5807,13300.0
2021-11-29 12:00:00,47.43,47.46,47.41,47.46,29865.0,40.5893,40.6149,40.5721,40.6149,29865.0
2021-11-29 12:05:00,47.46,47.49,47.44,47.44,14080.0,40.6149,40.6406,40.5978,40.5978,14080.0
2021-11-29 12:10:00,47.45,47.5,47.43,47.47,11132.0,40.6064,40.6492,40.5893,40.6235,11132.0
2021-11-29 12:15:00,47.47,47.55,47.47,47.55,12916.0,40.6235,40.6919,40.6235,40.6919,12916.0
2021-11-29 12:20:00,47.55,47.6,47.53,47.6,48128.0,40.6919,40.7347,40.6748,40.7347,48128.0
2021-11-29 12:25:00,47.59,47.6,47.56,47.59,15526.0,40.7262,40.7347,40.7005,40.7262,15526.0
2021-11-29 12:30:00,47.6,47.7,47.58,47.67,20842.0,40.7347,40.8203,40.7176,40.7946,20842.0
2021-11-29 12:35:00,47.67,47.7,47.64,47.64,12400.0,40.7946,40.8203,40.769,40.769,12400.0
2021-11-29 12:40:00,47.63,47.66,47.63,47.63,15035.0,40.7604,40.7861,40.7604,40.7604,15035.0
2021-11-29 12:45:00,47.62,47.64,47.59,47.62,9145.0,40.7519,40.769,40.7262,40.7519,9145.0
2021-11-29 12:50:00,47.62,47.63,47.56,47.56,12742.0,40.7519,40.7604,40.7005,40.7005,12742.0
2021-11-29 12:55:00,47.55,47.55,47.49,47.54,10211.0,40.6919,40.6919,40.6406,40.6834,10211.0
2021-11-29 13:00:00,47.53,47.6,47.53,47.59,20294.0,40.6748,40.7347,40.6748,40.7262,20294.0
2021-11-29 13:05:00,47.59,47.65,47.57,47.61,15682.0,40.7262,40.7775,40.7091,40.7433,15682.0
2021-11-29 13:10:00,47.62,47.62,47.56,47.59,15933.0,40.7519,40.7519,40.7005,40.7262,15933.0
2021-11-29 13:15:00,47.58,47.6,47.52,47.55,13284.0,40.7176,40.7347,40.6663,40.6919,13284.0
2021-11-29 13:20:00,47.56,47.56,47.51,47.52,12816.0,40.7005,40.7005,40.6577,40.6663,12816.0
2021-11-29 13:25:00,47.53,47.57,47.49,47.57,9925.0,40.6748,40.7091,40.6406,40.7091,9925.0
2021-11-29 13:30:00,47.57,47.6,47.56,47.59,34907.0,40.7091,40.7347,40.7005,40.7262,34907.0
2021-11-29 13:35:00,47.6,47.65,47.59,47.62,29282.0,40.7347,40.7775,40.7262,40.7519,29282.0
2021-11-29 13:40:00,47.62,47.65,47.56,47.57,18090.0,40.7519,40.7775,40.7005,40.7091,18090.0
2021-11-29 13:45:00,47.57,47.58,47.52,47.54,19307.0,40.7091,40.7176,40.6663,40.6834,19307.0
2021-11-29 13:50:00,47.55,47.59,47.53,47.53,6631.0,40.6919,40.7262,40.6748,40.6748,6631.0
2021-11-29 13:55:00,47.54,47.59,47.52,47.59,8128.0,40.6834,40.7262,40.6663,40.7262,8128.0
2021-11-29 14:00:00,47.59,47.59,47.54,47.57,9309.0,40.7262,40.7262,40.6834,40.7091,9309.0
2021-11-29 14:05:00,47.6,47.6,47.56,47.56,34340.0,40.7347,40.7347,40.7005,40.7005,34340.0
2021-11-29 14:10:00,47.55,47.59,47.55,47.58,10632.0,40.6919,40.7262,40.6919,40.7176,10632.0
2021-11-29 14:15:00,47.59,47.6,47.5,47.5,7807.0,40.7262,40.7347,40.6492,40.6492,7807.0
2021-11-29 14:20:00,47.51,47.56,47.49,47.5,9083.0,40.6577,40.7005,40.6406,40.6492,9083.0
2021-11-29 14:25:00,47.51,47.6,47.51,47.6,10394.0,40.6577,40.7347,40.6577,40.7347,10394.0
2021-11-29 14:30:00,47.6,47.65,47.59,47.64,32808.0,40.7347,40.7775,40.7262,40.769,32808.0
2021-11-29 14:35:00,47.63,47.63,47.57,47.58,14200.0,40.7604,40.7604,40.7091,40.7176,14200.0
2021-11-29 14:40:00,47.58,47.6,47.53,47.56,11575.0,40.7176,40.7347,40.6748,40.7005,11575.0
2021-11-29 14:45:00,47.56,47.58,47.53,47.57,9532.0,40.7005,40.7176,40.6748,40.7091,9532.0
2021-11-29 14:50:00,47.57,47.6,47.54,47.55,15360.0,40.7091,40.7347,40.6834,40.6919,15360.0
2021-11-29 14:55:00,47.55,47.57,47.51,47.56,9900.0,40.6919,40.7091,40.6577,40.7005,9900.0
2021-11-29 15:00:00,47.57,47.59,47.56,47.59,19340.0,40.7091,40.7262,40.7005,40.7262,19340.0
2021-11-29 15:05:00,47.59,47.59,47.5,47.5,15466.0,40.7262,40.7262,40.6492,40.6492,15466.0
2021-11-29 15:10:00,47.5,47.5,47.43,47.45,16967.0,40.6492,40.6492,40.5893,40.6064,16967.0
2021-11-29 15:15:00,47.45,47.48,47.38,47.38,19515.0,40.6064,40.632,40.5465,40.5465,19515.0
2021-11-29 15:20:00,47.38,47.39,47.35,47.36,22136.0,40.5465,40.555,40.5208,40.5294,22136.0
2021-11-29 15:25:00,47.34,47.35,47.28,47.29,26623.0,40.5122,40.5208,40.4609,40.4694,26623.0
2021-11-29 15:30:00,47.29,47.29,47.25,47.26,22399.0,40.4694,40.4694,40.4352,40.4438,22399.0
2021-11-29 15:35:00,47.25,47.37,47.23,47.37,32877.0,40.4352,40.5379,40.4181,40.5379,32877.0
2021-11-29 15:40:00,47.37,47.38,47.31,47.34,30610.0,40.5379,40.5465,40.4866,40.5122,30610.0
2021-11-29 15:45:00,47.33,47.33,47.27,47.32,35718.0,40.5037,40.5037,40.4523,40.4951,35718.0
2021-11-29 15:50:00,47.32,47.32,47.25,47.26,81675.0,40.4951,40.4951,40.4352,40.4438,81675.0
2021-11-29 15:55:00,47.25,47.28,47.19,47.19,126581.0,40.4352,40.4609,40.3839,40.3839,126581.0
2021-11-30 09:30:00,46.81,46.9,46.56,46.62,53392.0,40.0587,40.1357,39.8447,39.8961,53392.0
2021-11-30 09:35:00,46.64,46.65,46.37,46.38,40657.0,39.9132,39.9218,39.6821,39.6907,40657.0
2021-11-30 09:40:00,46.4,46.5,46.26,46.31,39813.0,39.7078,39.7934,39.588,39.6308,39813.0
2021-11-30 09:45:00,46.3,46.3,46.09,46.22,62967.0,39.6222,39.6222,39.4425,39.5538,62967.0
2021-11-30 09:50:00,46.18,46.18,45.96,46.09,44036.0,39.5195,39.5195,39.3313,39.4425,44036.0
2021-11-30 09:55:00,46.11,46.22,46.08,46.11,27248.0,39.4596,39.5538,39.434,39.4596,27248.0
2021-11-30 10:00:00,46.08,46.22,46.01,46.22,19804.0,39.434,39.5538,39.3741,39.5538,19804.0
2021-11-30 10:05:00,46.21,46.33,46.2,46.22,26618.0,39.5452,39.6479,39.5367,39.5538,26618.0
2021-11-30 10:10:00,46.21,46.25,46.04,46.07,14530.0,39.5452,39.5794,39.3997,39.4254,14530.0
2021-11-30 10:15:00,46.06,46.09,46.03,46.04,18884.0,39.4168,39.4425,39.3912,39.3997,18884.0
2021-11-30 10:20:00,46.03,46.08,45.98,45.98,11375.0,39.3912,39.434,39.3484,39.3484,11375.0
2021-11-30 10:25:00,45.98,46.02,45.85,46.02,78594.0,39.3484,39.3826,39.2371,39.3826,78594.0
2021-11-30 10:30:00,46.01,46.19,46.0,46.1,32430.0,39.3741,39.5281,39.3655,39.4511,32430.0
2021-11-30 10:35:00,46.1,46.16,46.0,46.08,38163.0,39.4511,39.5024,39.3655,39.434,38163.0
2021-11-30 10:40:00,46.07,46.12,46.03,46.03,34042.0,39.4254,39.4682,39.3912,39.3912,34042.0
2021-11-30 10:45:00,46.01,46.02,45.87,45.92,43902.0,39.3741,39.3826,39.2543,39.297,43902.0
2021-11-30 10:50:00,45.91,45.91,45.71,45.73,46863.0,39.2885,39.2885,39.1173,39.1344,46863.0
2021-11-30 10:55:00,45.73,45.81,45.67,45.67,37961.0,39.1344,39.2029,39.0831,39.0831,37961.0
2021-11-30 11:00:00,45.66,45.68,45.52,45.68,42254.0,39.0745,39.0917,38.9547,39.0917,42254.0
2021-11-30 11:05:00,45.68,45.73,45.56,45.56,81773.0,39.0917,39.1344,38.989,38.989,81773.0
2021-11-30 11:10:00,45.55,45.67,45.54,45.65,54911.0,38.9804,39.0831,38.9718,39.066,54911.0
2021-11-30 11:15:00,45.65,45.78,45.62,45.76,76123.0,39.066,39.1772,39.0403,39.1601,76123.0
2021-11-30 11:20:00,45.77,45.81,45.63,45.65,39210.0,39.1687,39.2029,39.0489,39.066,39210.0
2021-11-30 11:25:00,45.65,45.78,45.57,45.77,48169.0,39.066,39.1772,38.9975,39.1687,48169.0
2021-11-30 11:30:00,45.75,45.83,45.67,45.69,18092.0,39.1516,39.22,39.0831,39.1002,18092.0
2021-11-30 11:35:00,45.66,45.66,45.53,45.54,25817.0,39.0745,39.0745,38.9633,38.9718,25817.0
2021-11-30 11:40:00,45.55,45.59,45.45,45.47,19010.0,38.9804,39.0146,38.8948,38.9119,19010.0
2021-11-30 11:45:00,45.46,45.47,45.37,45.37,25560.0,38.9034,38.9119,38.8264,38.8264,25560.0
2021-11-30 11:50:00,45.37,45.53,45.36,45.5,66060.0,38.8264,38.9633,38.8178,38.9376,66060.0
2021-11-30 11:55:00,45.51,45.67,45.46,45.67,24316.0,38.9462,39.0831,38.9034,39.0831,24316.0
2021-11-30 12:00:00,45.66,45.66,45.47,45.48,16095.0,39.0745,39.0745,38.9119,38.9205,16095.0
2021-11-30 12:05:00,45.47,45.52,45.34,45.34,17415.0,38.9119,38.9547,38.8007,38.8007,17415.0
2021-11-30 12:10:00,45.34,45.47,45.31,45.41,27503.0,38.8007,38.9119,38.775,38.8606,27503.0
2021-11-30 12:15:00,45.4,45.45,45.37,45.41,18519.0,38.852,38.8948,38.8264,38.8606,18519.0
2021-11-30 12:20:00,45.41,45.42,45.27,45.36,17791.0,38.8606,38.8692,38.7408,38.8178,17791.0
2021-11-30 12:25:00,45.36,45.41,45.35,45.4,14829.0,38.8178,38.8606,38.8093,38.852,14829.0
2021-11-30 12:30:00,45.41,45.58,45.41,45.55,18847.0,38.8606,39.0061,38.8606,38.9804,18847.0
2021-11-30 12:35:00,45.55,45.59,45.4,45.41,35363.0,38.9804,39.0146,38.852,38.8606,35363.0
2021-11-30 12:40:00,45.41,45.47,45.35,45.47,12380.0,38.8606,38.9119,38.8093,38.9119,12380.0
2021-11-30 12:45:00,45.46,45.47,45.33,45.34,13857.0,38.9034,38.9119,38.7921,38.8007,13857.0
2021-11-30 12:50:00,45.36,45.45,45.35,45.42,11244.0,38.8178,38.8948,38.8093,38.8692,11244.0
2021-11-30 12:55:00,45.42,45.51,45.36,45.49,20524.0,38.8692,38.9462,38.8178,38.9291,20524.0
2021-11-30 13:00:00,45.5,45.51,45.45,45.46,14073.0,38.9376,38.9462,38.8948,38.9034,14073.0
2021-11-30 13:05:00,45.47,45.5,45.41,45.48,20551.0,38.9119,38.9376,38.8606,38.9205,20551.0
2021-11-30 13:10:00,45.5,45.57,45.47,45.52,39611.0,38.9376,38.9975,38.9119,38.9547,39611.0
2021-11-30 13:15:00,45.52,45.57,45.46,45.48,26809.0,38.9547,38.9975,38.9034,38.9205,26809.0
2021-11-30 13:20:00,45.47,45.58,45.46,45.57,18865.0,38.9119,39.0061,38.9034,38.9975,18865.0
2021-11-30 13:25:00,45.57,45.57,45.53,45.56,12133.0,38.9975,38.9975,38.9633,38.989,12133.0
2021-11-30 13:30:00,45.56,45.67,45.55,45.55,40944.0,38.989,39.0831,38.9804,38.9804,40944.0
2021-11-30 13:35:00,45.56,45.59,45.53,45.59,15898.0,38.989,39.0146,38.9633,39.0146,15898.0
2021-11-30 13:40:00,45.6,45.66,45.57,45.63,15407.0,39.0232,39.0745,38.9975,39.0489,15407.0
2021-11-30 13:45:00,45.62,45.64,45.57,45.59,20878.0,39.0403,39.0574,38.9975,39.0146,20878.0
2021-11-30 13:50:00,45.6,45.7,45.6,45.7,21858.0,39.0232,39.1088,39.0232,39.1088,21858.0
2021-11-30 13:55:00,45.69,45.74,45.63,45.66,27341.0,39.1002,39.143,39.0489,39.0745,27341.0
2021-11-30 14:00:00,45.65,45.79,45.63,45.77,38062.0,39.066,39.1858,39.0489,39.1687,38062.0
2021-11-30 14:05:00,45.78,45.82,45.74,45.8,54156.0,39.1772,39.2115,39.143,39.1943,54156.0
2021-11-30 14:10:00,45.8,45.82,45.76,45.79,29591.0,39.1943,39.2115,39.1601,39.1858,29591.0
2021-11-30 14:15:00,45.8,45.86,45.78,45.8,71740.0,39.1943,39.2457,39.1772,39.1943,71740.0
2021-11-30 14:20:00,45.8,45.8,45.77,45.79,17507.0,39.1943,39.1943,39.1687,39.1858,17507.0
2021-11-30 14:25:00,45.8,45.84,45.8,45.8,16225.0,39.1943,39.2286,39.1943,39.1943,16225.0
2021-11-30 14:30:00,45.8,45.85,45.76,45.83,46355.0,39.1943,39.2371,39.1601,39.22,46355.0
2021-11-30 14:35:00,45.82,45.85,45.81,45.83,12109.0,39.2115,39.2371,39.2029,39.22,12109.0
2021-11-30 14:40:00,45.84,45.84,45.75,45.77,18016.0,39.2286,39.2286,39.1516,39.1687,18016.0
2021-11-30 14:45:00,45.77,45.8,45.71,45.71,21781.0,39.1687,39.1943,39.1173,39.1173,21781.0
2021-11-30 14:50:00,45.71,45.73,45.65,45.65,16587.0,39.1173,39.1344,39.066,39.066,16587.0
2021-11-30 14:55:00,45.64,45.65,45.52,45.54,22968.0,39.0574,39.066,38.9547,38.9718,22968.0
2021-11-30 15:00:00,45.55,45.63,45.5,45.62,47491.0,38.9804,39.0489,38.9376,39.0403,47491.0
2021-11-30 15:05:00,45.64,45.71,45.61,45.66,39772.0,39.0574,39.1173,39.0318,39.0745,39772.0
2021-11-30 15:10:00,45.66,45.68,45.56,45.6,55963.0,39.0745,39.0917,38.989,39.0232,55963.0
2021-11-30 15:15:00,45.6,45.77,45.6,45.72,44591.0,39.0232,39.1687,39.0232,39.1259,44591.0
2021-11-30 15:20:00,45.71,45.82,45.7,45.77,104926.0,39.1173,39.2115,39.1088,39.1687,104926.0
2021-11-30 15:25:00,45.76,45.78,45.71,45.72,53314.0,39.1601,39.1772,39.1173,39.1259,53314.0
2021-11-30 15:30:00,45.72,45.77,45.7,45.75,65382.0,39.1259,39.1687,39.1088,39.1516,65382.0
2021-11-30 15:35:00,45.75,45.81,45.67,45.8,39216.0,39.1516,39.2029,39.0831,39.1943,39216.0
2021-11-30 15:40:00,45.79,45.86,45.79,45.84,55184.0,39.1858,39.2457,39.1858,39.2286,55184.0
2021-11-30 15:45:00,45.84,45.94,45.82,45.83,70614.0,39.2286,39.3142,39.2115,39.22,70614.0
2021-11-30 15:50:00,45.83,45.85,45.59,45.6,104758.0,39.22,39.2371,39.0146,39.0232,104758.0
2021-11-30 15:55:00,45.59,45.66,45.52,45.53,290701.0,39.0146,39.0745,38.9547,38.9633,290701.0
2021-12-01 09:30:00,46.12,46.25,45.87,46.01,64567.0,39.4682,39.5794,39.2543,39.3741,64567.0
2021-12-01 09:35:00,46.06,46.17,45.91,46.14,42438.0,39.4168,39.511,39.2885,39.4853,42438.0
2021-12-01 09:40:00,46.11,46.24,46.08,46.11,60590.0,39.4596,39.5709,39.434,39.4596,60590.0
2021-12-01 09:45:00,46.1,46.38,46.08,46.35,39238.0,39.4511,39.6907,39.434,39.665,39238.0
2021-12-01 09:50:00,46.38,46.39,46.1,46.16,20378.0,39.6907,39.6993,39.4511,39.5024,20378.0
2021-12-01 09:55:00,46.16,46.27,46.11,46.24,18068.0,39.5024,39.5966,39.4596,39.5709,18068.0
2021-12-01 10:00:00,46.23,46.35,46.23,46.3,18858.0,39.5623,39.665,39.5623,39.6222,18858.0
2021-12-01 10:05:00,46.31,46.42,46.31,46.36,12877.0,39.6308,39.7249,39.6308,39.6736,12877.0
2021-12-01 10:10:00,46.41,46.46,46.38,46.45,20668.0,39.7164,39.7592,39.6907,39.7506,20668.0
2021-12-01 10:15:00,46.45,46.49,46.41,46.48,11809.0,39.7506,39.7848,39.7164,39.7763,11809.0
2021-12-01 10:20:00,46.49,46.54,46.4,46.43,21877.0,39.7848,39.8276,39.7078,39.7335,21877.0
2021-12-01 10:25:00,46.43,46.47,46.38,46.45,32547.0,39.7335,39.7677,39.6907,39.7506,32547.0
2021-12-01 10:30:00,46.44,46.47,46.33,46.36,35054.0,39.742,39.7677,39.6479,39.6736,35054.0
2021-12-01 10:35:00,46.34,46.36,46.15,46.18,21467.0,39.6565,39.6736,39.4939,39.5195,21467.0
2021-12-01 10:40:00,46.15,46.33,46.13,46.33,32490.0,39.4939,39.6479,39.4768,39.6479,32490.0
2021-12-01 10:45:00,46.33,46.35,46.24,46.3,29182.0,39.6479,39.665,39.5709,39.6222,29182.0
2021-12-01 10:50:00,46.3,46.51,46.29,46.48,28245.0,39.6222,39.8019,39.6137,39.7763,28245.0
2021-12-01 10:55:00,46.48,46.61,46.46,46.55,29480.0,39.7763,39.8875,39.7592,39.8362,29480.0
2021-12-01 11:00:00,46.56,46.68,46.55,46.57,14218.0,39.8447,39.9474,39.8362,39.8533,14218.0
2021-12-01 11:05:00,46.57,46.63,46.56,46.6,56677.0,39.8533,39.9046,39.8447,39.879,56677.0
2021-12-01 11:10:00,46.62,46.66,46.58,46.59,16961.0,39.8961,39.9303,39.8618,39.8704,16961.0
2021-12-01 11:15:00,46.61,46.63,46.54,46.59,16609.0,39.8875,39.9046,39.8276,39.8704,16609.0
2021-12-01 11:20:00,46.59,46.65,46.53,46.53,17629.0,39.8704,39.9218,39.8191,39.8191,17629.0
2021-12-01 11:25:00,46.53,46.55,46.42,46.44,22018.0,39.8191,39.8362,39.7249,39.742,22018.0
2021-12-01 11:30:00,46.45,46.51,46.36,46.46,29611.0,39.7506,39.8019,39.6736,39.7592,29611.0
2021-12-01 11:35:00,46.46,46.47,46.39,46.4,18456.0,39.7592,39.7677,39.6993,39.7078,18456.0
2021-12-01 11:40:00,46.4,46.41,46.34,46.34,15500.0,39.7078,39.7164,39.6565,39.6565,15500.0
2021-12-01 11:45:00,46.33,46.33,46.15,46.15,46443.0,39.6479,39.6479,39.4939,39.4939,46443.0
2021-12-01 11:50:00,46.14,46.16,46.03,46.04,18495.0,39.4853,39.5024,39.3912,39.3997,18495.0
2021-12-01 11:55:00,46.02,46.07,45.86,46.04,71886.0,39.3826,39.4254,39.2457,39.3997,71886.0
2021-12-01 12:00:00,46.04,46.04,45.91,45.98,23377.0,39.3997,39.3997,39.2885,39.3484,23377.0
2021-12-01 12:05:00,45.97,46.04,45.93,46.0,29302.0,39.3398,39.3997,39.3056,39.3655,29302.0
2021-12-01 12:10:00,46.02,46.17,46.02,46.12,63155.0,39.3826,39.511,39.3826,39.4682,63155.0
2021-12-01 12:15:00,46.11,46.18,46.07,46.16,60300.0,39.4596,39.5195,39.4254,39.5024,60300.0
2021-12-01 12:20:00,46.15,46.29,46.11,46.12,32391.0,39.4939,39.6137,39.4596,39.4682,32391.0
2021-12-01 12:25:00,46.13,46.13,46.07,46.07,21506.0,39.4768,39.4768,39.4254,39.4254,21506.0
2021-12-01 12:30:00,46.05,46.2,46.05,46.19,13019.0,39.4083,39.5367,39.4083,39.5281,13019.0
2021-12-01 12:35:00,46.19,46.21,46.12,46.18,13508.0,39.5281,39.5452,39.4682,39.5195,13508.0
2021-12-01 12:40:00,46.2,46.2,46.1,46.16,64830.0,39.5367,39.5367,39.4511,39.5024,64830.0
2021-12-01 12:45:00,46.15,46.24,46.12,46.2,93840.0,39.4939,39.5709,39.4682,39.5367,93840.0
2021-12-01 12:50:00,46.21,46.26,46.17,46.2,99528.0,39.5452,39.588,39.511,39.5367,99528.0
2021-12-01 12:55:00,46.19,46.28,46.14,46.26,53149.0,39.5281,39.6051,39.4853,39.588,53149.0
2021-12-01 13:00:00,46.25,46.41,46.25,46.37,17542.0,39.5794,39.7164,39.5794,39.6821,17542.0
2021-12-01 13:05:00,46.37,46.37,46.25,46.29,20713.0,39.6821,39.6821,39.5794,39.6137,20713.0
2021-12-01 13:10:00,46.29,46.35,46.25,46.35,11456.0,39.6137,39.665,39.5794,39.665,11456.0
2021-12-01 13:15:00,46.33,46.33,46.18,46.19,79722.0,39.6479,39.6479,39.5195,39.5281,79722.0
2021-12-01 13:20:00,46.19,46.32,46.19,46.32,13233.0,39.5281,39.6393,39.5281,39.6393,13233.0
2021-12-01 13:25:00,46.32,46.34,46.29,46.33,13415.0,39.6393,39.6565,39.6137,39.6479,13415.0
2021-12-01 13:30:00,46.32,46.34,46.22,46.25,21938.0,39.6393,39.6565,39.5538,39.5794,21938.0
2021-12-01 13:35:00,46.26,46.27,46.12,46.12,12141.0,39.588,39.5966,39.4682,39.4682,12141.0
2021-12-01 13:40:00,46.13,46.14,45.99,46.03,13342.0,39.4768,39.4853,39.3569,39.3912,13342.0
2021-12-01 13:45:00,46.01,46.02,45.83,45.86,16782.0,39.3741,39.3826,39.22,39.2457,16782.0
2021-12-01 13:50:00,45.88,46.05,45.88,46.05,22879.0,39.2628,39.4083,39.2628,39.4083,22879.0
2021-12-01 13:55:00,46.05,46.1,46.05,46.08,10521.0,39.4083,39.4511,39.4083,39.434,10521.0
2021-12-01 14:00:00,46.08,46.13,46.03,46.07,40151.0,39.434,39.4768,39.3912,39.4254,40151.0
2021-12-01 14:05:00,46.08,46.12,46.02,46.04,26984.0,39.434,39.4682,39.3826,39.3997,26984.0
2021-12-01 14:10:00,46.05,46.05,45.86,45.94,17303.0,39.4083,39.4083,39.2457,39.3142,17303.0
2021-12-01 14:15:00,45.95,45.98,45.88,45.93,15404.0,39.3227,39.3484,39.2628,39.3056,15404.0
2021-12-01 14:20:00,45.93,46.1,45.93,46.1,17830.0,39.3056,39.4511,39.3056,39.4511,17830.0
2021-12-01 14:25:00,46.1,46.1,46.04,46.09,65497.0,39.4511,39.4511,39.3997,39.4425,65497.0
2021-12-01 14:30:00,46.08,46.14,46.07,46.08,19465.0,39.434,39.4853,39.4254,39.434,19465.0
2021-12-01 14:35:00,46.08,46.1,46.0,46.07,12295.0,39.434,39.4511,39.3655,39.4254,12295.0
2021-12-01 14:40:00,46.06,46.06,45.96,45.98,12901.0,39.4168,39.4168,39.3313,39.3484,12901.0
2021-12-01 14:45:00,45.98,46.04,45.95,45.98,14287.0,39.3484,39.3997,39.3227,39.3484,14287.0
2021-12-01 14:50:00,45.99,46.03,45.88,45.89,14101.0,39.3569,39.3912,39.2628,39.2714,14101.0
2021-12-01 14:55:00,45.9,45.97,45.9,45.94,15370.0,39.2799,39.3398,39.2799,39.3142,15370.0
2021-12-01 15:00:00,45.93,46.02,45.9,45.91,16586.0,39.3056,39.3826,39.2799,39.2885,16586.0
2021-12-01 15:05:00,45.91,45.96,45.89,45.91,34869.0,39.2885,39.3313,39.2714,39.2885,34869.0
2021-12-01 15:10:00,45.9,45.94,45.89,45.93,18651.0,39.2799,39.3142,39.2714,39.3056,18651.0
2021-12-01 15:15:00,45.92,45.92,45.73,45.75,25649.0,39.297,39.297,39.1344,39.1516,25649.0
2021-12-01 15:20:00,45.75,45.76,45.63,45.63,20664.0,39.1516,39.1601,39.0489,39.0489,20664.0
2021-12-01 15:25:00,45.61,45.72,45.58,45.63,36195.0,39.0318,39.1259,39.0061,39.0489,36195.0
2021-12-01 15:30:00,45.61,45.66,45.53,45.58,64608.0,39.0318,39.0745,38.9633,39.0061,64608.0
2021-12-01 15:35:00,45.57,45.69,45.56,45.67,37709.0,38.9975,39.1002,38.989,39.0831,37709.0
2021-12-01 15:40:00,45.65,45.67,45.6,45.65,35121.0,39.066,39.0831,39.0232,39.066,35121.0
2021-12-01 15:45:00,45.64,45.66,45.41,45.41,42541.0,39.0574,39.0745,38.8606,38.8606,42541.0
2021-12-01 15:50:00,45.4,45.42,45.3,45.31,75223.0,38.852,38.8692,38.7665,38.775,75223.0
2021-12-01 15:55:00,45.3,45.3,45.13,45.14,166560.0,38.7665,38.7665,38.621,38.6295,166560.0
2021-12-02 09:30:00,45.41,45.68,45.31,45.32,33159.0,38.8606,39.0917,38.775,38.7836,33159.0
2021-12-02 09:35:00,45.3,45.5,45.27,45.39,13090.0,38.7665,38.9376,38.7408,38.8435,13090.0
2021-12-02 09:40:00,45.39,45.46,45.28,45.28,118727.0,38.8435,38.9034,38.7493,38.7493,118727.0
2021-12-02 09:45:00,45.31,45.31,45.07,45.08,32028.0,38.775,38.775,38.5696,38.5782,32028.0
2021-12-02 09:50:00,45.1,45.22,45.08,45.09,48632.0,38.5953,38.698,38.5782,38.5867,48632.0
2021-12-02 09:55:00,45.09,45.29,45.08,45.28,91506.0,38.5867,38.7579,38.5782,38.7493,91506.0
2021-12-02 10:00:00,45.26,45.35,45.2,45.2,52827.0,38.7322,38.8093,38.6809,38.6809,52827.0
2021-12-02 10:05:00,45.17,45.3,45.12,45.25,77669.0,38.6552,38.7665,38.6124,38.7237,77669.0
2021-12-02 10:10:00,45.27,45.36,45.23,45.36,88283.0,38.7408,38.8178,38.7066,38.8178,88283.0
2021-12-02 10:15:00,45.34,45.46,45.25,45.46,60527.0,38.8007,38.9034,38.7237,38.9034,60527.0
2021-12-02 10:20:00,45.44,45.49,45.36,45.41,46431.0,38.8863,38.9291,38.8178,38.8606,46431.0
2021-12-02 10:25:00,45.4,45.46,45.34,45.38,26991.0,38.852,38.9034,38.8007,38.8349,26991.0
2021-12-02 10:30:00,45.41,45.46,45.32,45.32,51468.0,38.8606,38.9034,38.7836,38.7836,51468.0
2021-12-02 10:35:00,45.32,45.32,45.17,45.19,23584.0,38.7836,38.7836,38.6552,38.6723,23584.0
2021-12-02 10:40:00,45.19,45.32,45.19,45.23,45218.0,38.6723,38.7836,38.6723,38.7066,45218.0
2021-12-02 10:45:00,45.21,45.25,45.14,45.25,19305.0,38.6894,38.7237,38.6295,38.7237,19305.0
2021-12-02 10:50:00,45.26,45.4,45.26,45.38,64892.0,38.7322,38.852,38.7322,38.8349,64892.0
2021-12-02 10:55:00,45.38,45.46,45.31,45.44,33195.0,38.8349,38.9034,38.775,38.8863,33195.0
2021-12-02 11:00:00,45.44,45.47,45.37,45.39,28534.0,38.8863,38.9119,38.8264,38.8435,28534.0
2021-12-02 11:05:00,45.39,45.47,45.37,45.47,24140.0,38.8435,38.9119,38.8264,38.9119,24140.0
2021-12-02 11:10:00,45.46,45.55,45.43,45.44,40383.0,38.9034,38.9804,38.8777,38.8863,40383.0
2021-12-02 11:15:00,45.45,45.48,45.42,45.48,84531.0,38.8948,38.9205,38.8692,38.9205,84531.0
2021-12-02 11:20:00,45.46,45.55,45.46,45.47,152318.0,38.9034,38.9804,38.9034,38.9119,152318.0
2021-12-02 11:25:00,45.46,45.5,45.39,45.47,143381.0,38.9034,38.9376,38.8435,38.9119,143381.0
2021-12-02 11:30:00,45.5,45.59,45.45,45.53,41595.0,38.9376,39.0146,38.8948,38.9633,41595.0
2021-12-02 11:35:00,45.52,45.59,45.5,45.55,38391.0,38.9547,39.0146,38.9376,38.9804,38391.0
2021-12-02 11:40:00,45.55,45.68,45.54,45.64,26796.0,38.9804,39.0917,38.9718,39.0574,26796.0
2021-12-02 11:45:00,45.64,45.65,45.46,45.56,53999.0,39.0574,39.066,38.9034,38.989,53999.0
2021-12-02 11:50:00,45.56,45.67,45.54,45.65,23043.0,38.989,39.0831,38.9718,39.066,23043.0
2021-12-02 11:55:00,45.64,45.64,45.54,45.54,28199.0,39.0574,39.0574,38.9718,38.9718,28199.0
2021-12-02 12:00:00,45.55,45.68,45.53,45.65,118423.0,38.9804,39.0917,38.9633,39.066,118423.0
2021-12-02 12:05:00,45.64,45.77,45.63,45.75,25796.0,39.0574,39.1687,39.0489,39.1516,25796.0
2021-12-02 12:10:00,45.76,45.9,45.76,45.9,14046.0,39.1601,39.2799,39.1601,39.2799,14046.0
2021-12-02 12:15:00,45.9,45.91,45.84,45.87,11039.0,39.2799,39.2885,39.2286,39.2543,11039.0
2021-12-02 12:20:00,45.87,45.88,45.78,45.78,10079.0,39.2543,39.2628,39.1772,39.1772,10079.0
2021-12-02 12:25:00,45.77,45.77,45.66,45.68,18954.0,39.1687,39.1687,39.0745,39.0917,18954.0
2021-12-02 12:30:00,45.68,45.69,45.62,45.64,16089.0,39.0917,39.1002,39.0403,39.0574,16089.0
2021-12-02 12:35:00,45.61,45.72,45.59,45.68,17013.0,39.0318,39.1259,39.0146,39.0917,17013.0
2021-12-02 12:40:00,45.67,45.68,45.58,45.59,23072.0,39.0831,39.0917,39.0061,39.0146,23072.0
2021-12-02 12:45:00,45.6,45.66,45.59,45.65,19083.0,39.0232,39.0745,39.0146,39.066,19083.0
2021-12-02 12:50:00,45.65,45.7,45.59,45.62,29744.0,39.066,39.1088,39.0146,39.0403,29744.0
2021-12-02 12:55:00,45.63,45.74,45.63,45.68,28380.0,39.0489,39.143,39.0489,39.0917,28380.0
2021-12-02 13:00:00,45.66,45.8,45.56,45.79,42480.0,39.0745,39.1943,38.989,39.1858,42480.0
2021-12-02 13:05:00,45.8,45.85,45.8,45.84,17930.0,39.1943,39.2371,39.1943,39.2286,17930.0
2021-12-02 13:10:00,45.84,45.93,45.82,45.92,23894.0,39.2286,39.3056,39.2115,39.297,23894.0
2021-12-02 13:15:00,45.91,45.95,45.89,45.93,14963.0,39.2885,39.3227,39.2714,39.3056,14963.0
2021-12-02 13:20:00,45.95,45.95,45.81,45.82,14420.0,39.3227,39.3227,39.2029,39.2115,14420.0
2021-12-02 13:25:00,45.82,45.88,45.76,45.77,18715.0,39.2115,39.2628,39.1601,39.1687,18715.0
2021-12-02 13:30:00,45.77,45.79,45.65,45.73,14479.0,39.1687,39.1858,39.066,39.1344,14479.0
2021-12-02 13:35:00,45.74,45.8,45.73,45.8,11236.0,39.143,39.1943,39.1344,39.1943,11236.0
2021-12-02 13:40:00,45.79,45.83,45.78,45.81,8510.0,39.1858,39.22,39.1772,39.2029,8510.0
2021-12-02 13:45:00,45.81,45.81,45.74,45.76,17461.0,39.2029,39.2029,39.143,39.1601,17461.0
2021-12-02 13:50:00,45.76,45.85,45.67,45.82,20671.0,39.1601,39.2371,39.0831,39.2115,20671.0
2021-12-02 13:55:00,45.8,45.86,45.8,45.84,16864.0,39.1943,39.2457,39.1943,39.2286,16864.0
2021-12-02 14:00:00,45.82,45.9,45.82,45.89,26279.0,39.2115,39.2799,39.2115,39.2714,26279.0
2021-12-02 14:05:00,45.91,46.01,45.89,45.98,75335.0,39.2885,39.3741,39.2714,39.3484,75335.0
2021-12-02 14:10:00,45.98,46.09,45.96,46.09,44610.0,39.3484,39.4425,39.3313,39.4425,44610.0
2021-12-02 14:15:00,46.08,46.19,46.08,46.19,14872.0,39.434,39.5281,39.434,39.5281,14872.0
2021-12-02 14:20:00,46.18,46.21,46.09,46.12,36295.0,39.5195,39.5452,39.4425,39.4682,36295.0
2021-12-02 14:25:00,46.12,46.14,45.96,46.03,31919.0,39.4682,39.4853,39.3313,39.3912,31919.0
2021-12-02 14:30:00,46.01,46.05,45.99,46.05,12248.0,39.3741,39.4083,39.3569,39.4083,12248.0
2021-12-02 14:35:00,46.03,46.05,45.95,45.98,25827.0,39.3912,39.4083,39.3227,39.3484,25827.0
2021-12-02 14:40:00,45.97,46.04,45.94,46.01,40444.0,39.3398,39.3997,39.3142,39.3741,40444.0
2021-12-02 14:45:00,46.01,46.08,45.99,46.01,16255.0,39.3741,39.434,39.3569,39.3741,16255.0
2021-12-02 14:50:00,46.01,46.03,45.95,45.97,72831.0,39.3741,39.3912,39.3227,39.3398,72831.0
2021-12-02 14:55:00,45.98,46.05,45.94,46.02,23955.0,39.3484,39.4083,39.3142,39.3826,23955.0
2021-12-02 15:00:00,46.02,46.04,45.97,46.0,35259.0,39.3826,39.3997,39.3398,39.3655,35259.0
2021-12-02 15:05:00,46.01,46.09,45.99,46.07,33289.0,39.3741,39.4425,39.3569,39.4254,33289.0
2021-12-02 15:10:00,46.08,46.18,46.02,46.18,26894.0,39.434,39.5195,39.3826,39.5195,26894.0
2021-12-02 15:15:00,46.18,46.19,46.03,46.07,23835.0,39.5195,39.5281,39.3912,39.4254,23835.0
2021-12-02 15:20:00,46.06,46.06,45.97,46.02,21065.0,39.4168,39.4168,39.3398,39.3826,21065.0
2021-12-02 15:25:00,46.02,46.09,46.02,46.09,33496.0,39.3826,39.4425,39.3826,39.4425,33496.0
2021-12-02 15:30:00,46.09,46.14,46.04,46.05,16931.0,39.4425,39.4853,39.3997,39.4083,16931.0
2021-12-02 15:35:00,46.05,46.06,45.96,45.98,42291.0,39.4083,39.4168,39.3313,39.3484,42291.0
2021-12-02 15:40:00,45.98,46.01,45.89,45.89,72042.0,39.3484,39.3741,39.2714,39.2714,72042.0
2021-12-02 15:45:00,45.89,45.98,45.88,45.97,84177.0,39.2714,39.3484,39.2628,39.3398,84177.0
2021-12-02 15:50:00,45.97,45.99,45.89,45.95,86081.0,39.3398,39.3569,39.2714,39.3227,86081.0
2021-12-02 15:55:00,45.96,45.96,45.78,45.9,138762.0,39.3313,39.3313,39.1772,39.2799,138762.0
2021-12-03 09:30:00,45.77,46.25,45.77,46.24,55184.0,39.1687,39.5794,39.1687,39.5709,55184.0
2021-12-03 09:35:00,46.22,46.41,46.21,46.37,12056.0,39.5538,39.7164,39.5452,39.6821,12056.0
2021-12-03 09:40:00,46.41,46.48,46.28,46.35,11662.0,39.7164,39.7763,39.6051,39.665,11662.0
2021-12-03 09:45:00,46.33,46.43,46.28,46.33,31599.0,39.6479,39.7335,39.6051,39.6479,31599.0
2021-12-03 09:50:00,46.34,46.35,46.21,46.25,20441.0,39.6565,39.665,39.5452,39.5794,20441.0
2021-12-03 09:55:00,46.25,46.39,46.25,46.3,15499.0,39.5794,39.6993,39.5794,39.6222,15499.0
2021-12-03 10:00:00,46.32,46.58,46.28,46.57,20929.0,39.6393,39.8618,39.6051,39.8533,20929.0
2021-12-03 10:05:00,46.59,46.67,46.55,46.62,33912.0,39.8704,39.9389,39.8362,39.8961,33912.0
2021-12-03 10:10:00,46.61,46.83,46.54,46.79,45978.0,39.8875,40.0758,39.8276,40.0416,45978.0
2021-12-03 10:15:00,46.78,46.95,46.77,46.92,28900.0,40.033,40.1785,40.0244,40.1528,28900.0
2021-12-03 10:20:00,46.92,46.93,46.81,46.93,16664.0,40.1528,40.1614,40.0587,40.1614,16664.0
2021-12-03 10:25:00,46.93,47.01,46.86,46.98,55032.0,40.1614,40.2298,40.1015,40.2042,55032.0
2021-12-03 10:30:00,46.95,46.95,46.72,46.73,21003.0,40.1785,40.1785,39.9817,39.9902,21003.0
2021-12-03 10:35:00,46.73,46.89,46.73,46.87,22460.0,39.9902,40.1271,39.9902,40.11,22460.0
2021-12-03 10:40:00,46.87,46.91,46.63,46.64,25755.0,40.11,40.1443,39.9046,39.9132,25755.0
2021-12-03 10:45:00,46.64,46.68,46.62,46.67,13472.0,39.9132,39.9474,39.8961,39.9389,13472.0
2021-12-03 10:50:00,46.68,46.79,46.63,46.78,17630.0,39.9474,40.0416,39.9046,40.033,17630.0
2021-12-03 10:55:00,46.76,46.85,46.74,46.76,20754.0,40.0159,40.0929,39.9988,40.0159,20754.0
2021-12-03 11:00:00,46.71,46.8,46.65,46.78,9025.0,39.9731,40.0501,39.9218,40.033,9025.0
2021-12-03 11:05:00,46.78,46.78,46.71,46.77,15647.0,40.033,40.033,39.9731,40.0244,15647.0
2021-12-03 11:10:00,46.75,46.89,46.71,46.81,12479.0,40.0073,40.1271,39.9731,40.0587,12479.0
2021-12-03 11:15:00,46.78,46.84,46.7,46.73,12654.0,40.033,40.0844,39.9645,39.9902,12654.0
2021-12-03 11:20:00,46.75,46.83,46.68,46.75,20322.0,40.0073,40.0758,39.9474,40.0073,20322.0
2021-12-03 11:25:00,46.75,46.9,46.75,46.87,33367.0,40.0073,40.1357,40.0073,40.11,33367.0
2021-12-03 11:30:00,46.87,46.88,46.8,46.84,36628.0,40.11,40.1186,40.0501,40.0844,36628.0
2021-12-03 11:35:00,46.84,46.89,46.77,46.87,11963.0,40.0844,40.1271,40.0244,40.11,11963.0
2021-12-03 11:40:00,46.85,46.87,46.65,46.66,10383.0,40.0929,40.11,39.9218,39.9303,10383.0
2021-12-03 11:45:00,46.66,46.78,46.65,46.73,22028.0,39.9303,40.033,39.9218,39.9902,22028.0
2021-12-03 11:50:00,46.72,46.74,46.59,46.61,11459.0,39.9817,39.9988,39.8704,39.8875,11459.0
2021-12-03 11:55:00,46.61,46.63,46.55,46.56,8886.0,39.8875,39.9046,39.8362,39.8447,8886.0
2021-12-03 12:00:00,46.55,46.62,46.52,46.55,16111.0,39.8362,39.8961,39.8105,39.8362,16111.0
2021-12-03 12:05:00,46.56,46.62,46.5,46.62,15065.0,39.8447,39.8961,39.7934,39.8961,15065.0
2021-12-03 12:10:00,46.62,46.67,46.58,46.66,12201.0,39.8961,39.9389,39.8618,39.9303,12201.0
2021-12-03 12:15:00,46.66,46.79,46.66,46.77,31819.0,39.9303,40.0416,39.9303,40.0244,31819.0
2021-12-03 12:20:00,46.77,46.87,46.77,46.86,15692.0,40.0244,40.11,40.0244,40.1015,15692.0
2021-12-03 12:25:00,46.85,46.85,46.77,46.78,13592.0,40.0929,40.0929,40.0244,40.033,13592.0
2021-12-03 12:30:00,46.77,46.77,46.63,46.63,11705.0,40.0244,40.0244,39.9046,39.9046,11705.0
2021-12-03 12:35:00,46.64,46.83,46.63,46.8,12523.0,39.9132,40.0758,39.9046,40.0501,12523.0
2021-12-03 12:40:00,46.79,46.9,46.79,46.85,25392.0,40.0416,40.1357,40.0416,40.0929,25392.0
2021-12-03 12:45:00,46.86,46.86,46.74,46.78,12669.0,40.1015,40.1015,39.9988,40.033,12669.0
2021-12-03 12:50:00,46.79,46.84,46.77,46.78,17138.0,40.0416,40.0844,40.0244,40.033,17138.0
2021-12-03 12:55:00,46.77,46.77,46.7,46.74,8561.0,40.0244,40.0244,39.9645,39.9988,8561.0
2021-12-03 13:00:00,46.73,46.73,46.65,46.73,15126.0,39.9902,39.9902,39.9218,39.9902,15126.0
2021-12-03 13:05:00,46.73,46.81,46.73,46.8,16011.0,39.9902,40.0587,39.9902,40.0501,16011.0
2021-12-03 13:10:00,46.81,46.86,46.79,46.83,10954.0,40.0587,40.1015,40.0416,40.0758,10954.0
2021-12-03 13:15:00,46.83,46.89,46.8,46.87,11567.0,40.0758,40.1271,40.0501,40.11,11567.0
2021-12-03 13:20:00,46.88,46.88,46.84,46.85,10402.0,40.1186,40.1186,40.0844,40.0929,10402.0
2021-12-03 13:25:00,46.84,46.84,46.76,46.78,12848.0,40.0844,40.0844,40.0159,40.033,12848.0
2021-12-03 13:30:00,46.78,46.78,46.66,46.66,10381.0,40.033,40.033,39.9303,39.9303,10381.0
2021-12-03 13:35:00,46.66,46.66,46.61,46.65,11482.0,39.9303,39.9303,39.8875,39.9218,11482.0
2021-12-03 13:40:00,46.65,46.71,46.62,46.71,18528.0,39.9218,39.9731,39.8961,39.9731,18528.0
2021-12-03 13:45:00,46.7,46.73,46.61,46.65,15596.0,39.9645,39.9902,39.8875,39.9218,15596.0
2021-12-03 13:50:00,46.65,46.69,46.64,46.65,17772.0,39.9218,39.956,39.9132,39.9218,17772.0
2021-12-03 13:55:00,46.66,46.66,46.6,46.6,14120.0,39.9303,39.9303,39.879,39.879,14120.0
2021-12-03 14:00:00,46.61,46.67,46.58,46.65,33304.0,39.8875,39.9389,39.8618,39.9218,33304.0
2021-12-03 14:05:00,46.64,46.64,46.58,46.6,30959.0,39.9132,39.9132,39.8618,39.879,30959.0
2021-12-03 14:10:00,46.61,46.65,46.58,46.62,19028.0,39.8875,39.9218,39.8618,39.8961,19028.0
2021-12-03 14:15:00,46.62,46.62,46.53,46.55,19311.0,39.8961,39.8961,39.8191,39.8362,19311.0
2021-12-03 14:20:00,46.55,46.56,46.47,46.54,18206.0,39.8362,39.8447,39.7677,39.8276,18206.0
2021-12-03 14:25:00,46.54,46.57,46.5,46.53,13529.0,39.8276,39.8533,39.7934,39.8191,13529.0
2021-12-03 14:30:00,46.54,46.55,46.45,46.5,17149.0,39.8276,39.8362,39.7506,39.7934,17149.0
2021-12-03 14:35:00,46.49,46.51,46.3,46.32,14262.0,39.7848,39.8019,39.6222,39.6393,14262.0
2021-12-03 14:40:00,46.31,46.4,46.3,46.37,13839.0,39.6308,39.7078,39.6222,39.6821,13839.0
2021-12-03 14:45:00,46.36,46.36,46.21,46.23,21322.0,39.6736,39.6736,39.5452,39.5623,21322.0
2021-12-03 14:50:00,46.22,46.29,46.21,46.25,22993.0,39.5538,39.6137,39.5452,39.5794,22993.0
2021-12-03 14:55:00,46.25,46.38,46.23,46.31,20232.0,39.5794,39.6907,39.5623,39.6308,20232.0
2021-12-03 15:00:00,46.31,46.33,46.26,46.29,17669.0,39.6308,39.6479,39.588,39.6137,17669.0
2021-12-03 15:05:00,46.28,46.37,46.22,46.25,26469.0,39.6051,39.6821,39.5538,39.5794,26469.0
2021-12-03 15:10:00,46.26,46.31,46.24,46.31,16266.0,39.588,39.6308,39.5709,39.6308,16266.0
2021-12-03 15:15:00,46.32,46.32,46.17,46.21,21365.0,39.6393,39.6393,39.511,39.5452,21365.0
2021-12-03 15:20:00,46.21,46.3,46.21,46.26,25505.0,39.5452,39.6222,39.5452,39.588,25505.0
2021-12-03 15:25:00,46.28,46.51,46.27,46.5,105502.0,39.6051,39.8019,39.5966,39.7934,105502.0
2021-12-03 15:30:00,46.49,46.61,46.42,46.6,156119.0,39.7848,39.8875,39.7249,39.879,156119.0
2021-12-03 15:35:00,46.61,46.63,46.36,46.44,120568.0,39.8875,39.9046,39.6736,39.742,120568.0
2021-12-03 15:40:00,46.45,46.51,46.38,46.45,110788.0,39.7506,39.8019,39.6907,39.7506,110788.0
2021-12-03 15:45:00,46.44,46.48,46.35,46.4,159684.0,39.742,39.7763,39.665,39.7078,159684.0
2021-12-03 15:50:00,46.39,46.54,46.33,46.49,66825.0,39.6993,39.8276,39.6479,39.7848,66825.0
2021-12-03 15:55:00,46.48,46.53,46.44,46.45,221625.0,39.7763,39.8191,39.742,39.7506,221625.0
2021-12-06 09:30:00,46.86,47.35,46.85,47.33,53086.0,40.1015,40.5208,40.0929,40.5037,53086.0
2021-12-06 09:35:00,47.31,47.33,47.1,47.13,20068.0,40.4866,40.5037,40.3069,40.3325,20068.0
2021-12-06 09:40:00,47.15,47.15,47.03,47.11,10357.0,40.3496,40.3496,40.2469,40.3154,10357.0
2021-12-06 09:45:00,47.11,47.17,47.02,47.13,33817.0,40.3154,40.3668,40.2384,40.3325,33817.0
2021-12-06 09:50:00,47.13,47.19,47.06,47.12,63248.0,40.3325,40.3839,40.2726,40.324,63248.0
2021-12-06 09:55:00,47.12,47.23,47.05,47.23,56466.0,40.324,40.4181,40.2641,40.4181,56466.0
2021-12-06 10:00:00,47.24,47.31,47.17,47.25,17514.0,40.4267,40.4866,40.3668,40.4352,17514.0
2021-12-06 10:05:00,47.25,47.36,47.19,47.27,14068.0,40.4352,40.5294,40.3839,40.4523,14068.0
2021-12-06 10:10:00,47.28,47.35,47.26,47.31,16336.0,40.4609,40.5208,40.4438,40.4866,16336.0
2021-12-06 10:15:00,47.3,47.31,47.12,47.15,13362.0,40.478,40.4866,40.324,40.3496,13362.0
2021-12-06 10:20:00,47.13,47.17,47.03,47.05,13320.0,40.3325,40.3668,40.2469,40.2641,13320.0
2021-12-06 10:25:00,47.05,47.09,46.92,46.96,11881.0,40.2641,40.2983,40.1528,40.187,11881.0
2021-12-06 10:30:00,46.96,47.05,46.89,47.02,18382.0,40.187,40.2641,40.1271,40.2384,18382.0
2021-12-06 10:35:00,47.01,47.29,46.99,47.29,19316.0,40.2298,40.4694,40.2127,40.4694,19316.0
2021-12-06 10:40:00,47.29,47.29,47.16,47.17,14416.0,40.4694,40.4694,40.3582,40.3668,14416.0
2021-12-06 10:45:00,47.16,47.35,47.13,47.35,32600.0,40.3582,40.5208,40.3325,40.5208,32600.0
2021-12-06 10:50:00,47.37,47.39,47.32,47.35,11096.0,40.5379,40.555,40.4951,40.5208,11096.0
2021-12-06 10:55:00,47.35,47.49,47.28,47.46,23528.0,40.5208,40.6406,40.4609,40.6149,23528.0
2021-12-06 11:00:00,47.48,47.48,47.19,47.21,13678.0,40.632,40.632,40.3839,40.401,13678.0
2021-12-06 11:05:00,47.21,47.23,47.13,47.21,30702.0,40.401,40.4181,40.3325,40.401,30702.0
2021-12-06 11:10:00,47.21,47.32,47.14,47.3,23374.0,40.401,40.4951,40.3411,40.478,23374.0
2021-12-06 11:15:00,47.29,47.41,47.29,47.39,18301.0,40.4694,40.5721,40.4694,40.555,18301.0
2021-12-06 11:20:00,47.39,47.45,47.37,47.4,18214.0,40.555,40.6064,40.5379,40.5636,18214.0
2021-12-06 11:25:00,47.41,47.46,47.29,47.29,38299.0,40.5721,40.6149,40.4694,40.4694,38299.0
2021-12-06 11:30:00,47.3,47.38,47.25,47.26,12674.0,40.478,40.5465,40.4352,40.4438,12674.0
2021-12-06 11:35:00,47.25,47.29,47.24,47.25,8841.0,40.4352,40.4694,40.4267,40.4352,8841.0
2021-12-06 11:40:00,47.25,47.32,47.23,47.23,10512.0,40.4352,40.4951,40.4181,40.4181,10512.0
2021-12-06 11:45:00,47.23,47.24,47.15,47.16,15061.0,40.4181,40.4267,40.3496,40.3582,15061.0
2021-12-06 11:50:00,47.17,47.24,47.16,47.21,8910.0,40.3668,40.4267,40.3582,40.401,8910.0
2021-12-06 11:55:00,47.22,47.28,47.21,47.25,12068.0,40.4095,40.4609,40.401,40.4352,12068.0
2021-12-06 12:00:00,47.26,47.28,47.22,47.28,12660.0,40.4438,40.4609,40.4095,40.4609,12660.0
2021-12-06 12:05:00,47.27,47.28,47.24,47.26,9491.0,40.4523,40.4609,40.4267,40.4438,9491.0
2021-12-06 12:10:00,47.26,47.3,47.25,47.27,11507.0,40.4438,40.478,40.4352,40.4523,11507.0
2021-12-06 12:15:00,47.26,47.3,47.2,47.3,20424.0,40.4438,40.478,40.3924,40.478,20424.0
2021-12-06 12:20:00,47.3,47.3,47.26,47.28,6970.0,40.478,40.478,40.4438,40.4609,6970.0
2021-12-06 12:25:00,47.29,47.31,47.2,47.21,8807.0,40.4694,40.4866,40.3924,40.401,8807.0
2021-12-06 12:30:00,47.21,47.27,47.17,47.27,34220.0,40.401,40.4523,40.3668,40.4523,34220.0
2021-12-06 12:35:00,47.26,47.26,47.17,47.22,16557.0,40.4438,40.4438,40.3668,40.4095,16557.0
2021-12-06 12:40:00,47.22,47.28,47.21,47.27,11933.0,40.4095,40.4609,40.401,40.4523,11933.0
2021-12-06 12:45:00,47.27,47.36,47.27,47.35,14177.0,40.4523,40.5294,40.4523,40.5208,14177.0
2021-12-06 12:50:00,47.35,47.39,47.34,47.37,17076.0,40.5208,40.555,40.5122,40.5379,17076.0
2021-12-06 12:55:00,47.36,47.38,47.34,47.37,9140.0,40.5294,40.5465,40.5122,40.5379,9140.0
2021-12-06 13:00:00,47.38,47.4,47.35,47.39,7906.0,40.5465,40.5636,40.5208,40.555,7906.0
2021-12-06 13:05:00,47.39,47.4,47.33,47.36,15763.0,40.555,40.5636,40.5037,40.5294,15763.0
2021-12-06 13:10:00,47.36,47.42,47.34,47.36,19315.0,40.5294,40.5807,40.5122,40.5294,19315.0
2021-12-06 13:15:00,47.35,47.42,47.34,47.4,12194.0,40.5208,40.5807,40.5122,40.5636,12194.0
2021-12-06 13:20:00,47.4,47.43,47.39,47.41,10550.0,40.5636,40.5893,40.555,40.5721,10550.0
2021-12-06 13:25:00,47.41,47.45,47.37,47.38,15919.0,40.5721,40.6064,40.5379,40.5465,15919.0
2021-12-06 13:30:00,47.38,47.39,47.33,47.34,7836.0,40.5465,40.555,40.5037,40.5122,7836.0
2021-12-06 13:35:00,47.34,47.34,47.21,47.25,17455.0,40.5122,40.5122,40.401,40.4352,17455.0
2021-12-06 13:40:00,47.25,47.31,47.23,47.3,17125.0,40.4352,40.4866,40.4181,40.478,17125.0
2021-12-06 13:45:00,47.3,47.35,47.27,47.31,14770.0,40.478,40.5208,40.4523,40.4866,14770.0
2021-12-06 13:50:00,47.32,47.32,47.26,47.27,24687.0,40.4951,40.4951,40.4438,40.4523,24687.0
2021-12-06 13:55:00,47.27,47.33,47.26,47.27,23034.0,40.4523,40.5037,40.4438,40.4523,23034.0
2021-12-06 14:00:00,47.27,47.29,47.15,47.19,27661.0,40.4523,40.4694,40.3496,40.3839,27661.0
2021-12-06 14:05:00,47.2,47.27,47.18,47.22,43220.0,40.3924,40.4523,40.3753,40.4095,43220.0
2021-12-06 14:10:00,47.22,47.27,47.22,47.26,14921.0,40.4095,40.4523,40.4095,40.4438,14921.0
2021-12-06 14:15:00,47.26,47.27,47.22,47.22,13309.0,40.4438,40.4523,40.4095,40.4095,13309.0
2021-12-06 14:20:00,47.22,47.27,47.21,47.23,12583.0,40.4095,40.4523,40.401,40.4181,12583.0
2021-12-06 14:25:00,47.23,47.3,47.23,47.28,15463.0,40.4181,40.478,40.4181,40.4609,15463.0
2021-12-06 14:30:00,47.29,47.3,47.23,47.24,12592.0,40.4694,40.478,40.4181,40.4267,12592.0
2021-12-06 14:35:00,47.23,47.26,47.18,47.25,45805.0,40.4181,40.4438,40.3753,40.4352,45805.0
2021-12-06 14:40:00,47.24,47.25,47.21,47.25,13253.0,40.4267,40.4352,40.401,40.4352,13253.0
2021-12-06 14:45:00,47.26,47.26,47.19,47.22,22694.0,40.4438,40.4438,40.3839,40.4095,22694.0
2021-12-06 14:50:00,47.21,47.25,47.18,47.19,38226.0,40.401,40.4352,40.3753,40.3839,38226.0
2021-12-06 14:55:00,47.19,47.23,47.17,47.22,56627.0,40.3839,40.4181,40.3668,40.4095,56627.0
2021-12-06 15:00:00,47.22,47.24,47.19,47.22,32694.0,40.4095,40.4267,40.3839,40.4095,32694.0
2021-12-06 15:05:00,47.22,47.25,47.19,47.22,35386.0,40.4095,40.4352,40.3839,40.4095,35386.0
2021-12-06 15:10:00,47.21,47.25,47.19,47.23,37943.0,40.401,40.4352,40.3839,40.4181,37943.0
2021-12-06 15:15:00,47.23,47.23,47.18,47.22,23950.0,40.4181,40.4181,40.3753,40.4095,23950.0
2021-12-06 15:20:00,47.21,47.24,47.15,47.21,81551.0,40.401,40.4267,40.3496,40.401,81551.0
2021-12-06 15:25:00,47.21,47.23,47.17,47.21,55545.0,40.401,40.4181,40.3668,40.401,55545.0
2021-12-06 15:30:00,47.22,47.26,47.16,47.22,124498.0,40.4095,40.4438,40.3582,40.4095,124498.0
2021-12-06 15:35:00,47.21,47.29,47.17,47.2,164464.0,40.401,40.4694,40.3668,40.3924,164464.0
2021-12-06 15:40:00,47.2,47.22,47.13,47.21,138229.0,40.3924,40.4095,40.3325,40.401,138229.0
2021-12-06 15:45:00,47.21,47.22,47.13,47.19,88054.0,40.401,40.4095,40.3325,40.3839,88054.0
2021-12-06 15:50:00,47.18,47.23,47.09,47.23,128235.0,40.3753,40.4181,40.2983,40.4181,128235.0
2021-12-06 15:55:00,47.22,47.22,46.98,47.04,257406.0,40.4095,40.4095,40.2042,40.2555,257406.0
2021-12-07 09:30:00,47.18,47.32,46.78,46.79,44241.0,40.3753,40.4951,40.033,40.0416,44241.0
2021-12-07 09:35:00,46.87,47.05,46.84,46.86,71069.0,40.11,40.2641,40.0844,40.1015,71069.0
2021-12-07 09:40:00,46.88,46.95,46.64,46.81,25056.0,40.1186,40.1785,39.9132,40.0587,25056.0
2021-12-07 09:45:00,46.82,46.89,46.67,46.89,20540.0,40.0672,40.1271,39.9389,40.1271,20540.0
2021-12-07 09:50:00,46.9,46.92,46.78,46.84,43248.0,40.1357,40.1528,40.033,40.0844,43248.0
2021-12-07 09:55:00,46.85,46.86,46.61,46.65,58279.0,40.0929,40.1015,39.8875,39.9218,58279.0
2021-12-07 10:00:00,46.65,46.67,46.53,46.58,42633.0,39.9218,39.9389,39.8191,39.8618,42633.0
2021-12-07 10:05:00,46.6,46.62,46.51,46.55,50648.0,39.879,39.8961,39.8019,39.8362,50648.0
2021-12-07 10:10:00,46.54,46.69,46.52,46.69,22507.0,39.8276,39.956,39.8105,39.956,22507.0
2021-12-07 10:15:00,46.7,46.8,46.67,46.77,22448.0,39.9645,40.0501,39.9389,40.0244,22448.0
2021-12-07 10:20:00,46.77,46.8,46.62,46.63,119552.0,40.0244,40.0501,39.8961,39.9046,119552.0
2021-12-07 10:25:00,46.63,46.64,46.52,46.6,41713.0,39.9046,39.9132,39.8105,39.879,41713.0
2021-12-07 10:30:00,46.6,46.63,46.38,46.42,70871.0,39.879,39.9046,39.6907,39.7249,70871.0
2021-12-07 10:35:00,46.4,46.44,46.28,46.35,60814.0,39.7078,39.742,39.6051,39.665,60814.0
2021-12-07 10:40:00,46.34,46.5,46.25,46.48,118482.0,39.6565,39.7934,39.5794,39.7763,118482.0
2021-12-07 10:45:00,46.48,46.66,46.47,46.66,48166.0,39.7763,39.9303,39.7677,39.9303,48166.0
2021-12-07 10:50:00,46.66,46.73,46.6,46.71,38856.0,39.9303,39.9902,39.879,39.9731,38856.0
2021-12-07 10:55:00,46.71,46.89,46.68,46.77,174737.0,39.9731,40.1271,39.9474,40.0244,174737.0
2021-12-07 11:00:00,46.77,46.87,46.74,46.81,187140.0,40.0244,40.11,39.9988,40.0587,187140.0
2021-12-07 11:05:00,46.8,46.93,46.79,46.93,54770.0,40.0501,40.1614,40.0416,40.1614,54770.0
2021-12-07 11:10:00,46.91,46.91,46.8,46.81,20606.0,40.1443,40.1443,40.0501,40.0587,20606.0
2021-12-07 11:15:00,46.82,46.92,46.8,46.81,70801.0,40.0672,40.1528,40.0501,40.0587,70801.0
2021-12-07 11:20:00,46.81,46.87,46.71,46.77,209820.0,40.0587,40.11,39.9731,40.0244,209820.0
2021-12-07 11:25:00,46.77,46.78,46.68,46.72,19352.0,40.0244,40.033,39.9474,39.9817,19352.0
2021-12-07 11:30:00,46.72,46.72,46.59,46.67,18630.0,39.9817,39.9817,39.8704,39.9389,18630.0
2021-12-07 11:35:00,46.68,46.68,46.63,46.64,7926.0,39.9474,39.9474,39.9046,39.9132,7926.0
2021-12-07 11:40:00,46.65,46.7,46.63,46.64,13287.0,39.9218,39.9645,39.9046,39.9132,13287.0
2021-12-07 11:45:00,46.64,46.7,46.63,46.67,9493.0,39.9132,39.9645,39.9046,39.9389,9493.0
2021-12-07 11:50:00,46.68,46.78,46.66,46.76,9435.0,39.9474,40.033,39.9303,40.0159,9435.0
2021-12-07 11:55:00,46.74,46.8,46.74,46.77,11822.0,39.9988,40.0501,39.9988,40.0244,11822.0
2021-12-07 12:00:00,46.79,46.8,46.76,46.8,19554.0,40.0416,40.0501,40.0159,40.0501,19554.0
2021-12-07 12:05:00,46.81,46.9,46.81,46.89,60454.0,40.0587,40.1357,40.0587,40.1271,60454.0
2021-12-07 12:10:00,46.89,46.91,46.86,46.91,11230.0,40.1271,40.1443,40.1015,40.1443,11230.0
2021-12-07 12:15:00,46.92,46.94,46.88,46.91,7303.0,40.1528,40.1699,40.1186,40.1443,7303.0
2021-12-07 12:20:00,46.92,46.92,46.82,46.85,68069.0,40.1528,40.1528,40.0672,40.0929,68069.0
2021-12-07 12:25:00,46.85,46.88,46.83,46.86,13303.0,40.0929,40.1186,40.0758,40.1015,13303.0
2021-12-07 12:30:00,46.87,46.92,46.86,46.9,10734.0,40.11,40.1528,40.1015,40.1357,10734.0
2021-12-07 12:35:00,46.89,46.98,46.89,46.96,9865.0,40.1271,40.2042,40.1271,40.187,9865.0
2021-12-07 12:40:00,46.94,47.0,46.93,46.98,7425.0,40.1699,40.2213,40.1614,40.2042,7425.0
2021-12-07 12:45:00,47.0,47.0,46.95,46.95,10367.0,40.2213,40.2213,40.1785,40.1785,10367.0
2021-12-07 12:50:00,46.97,47.01,46.94,46.96,12711.0,40.1956,40.2298,40.1699,40.187,12711.0
2021-12-07 12:55:00,46.97,47.0,46.94,46.98,8178.0,40.1956,40.2213,40.1699,40.2042,8178.0
2021-12-07 13:00:00,46.99,46.99,46.87,46.89,22274.0,40.2127,40.2127,40.11,40.1271,22274.0
2021-12-07 13:05:00,46.89,46.95,46.88,46.91,9440.0,40.1271,40.1785,40.1186,40.1443,9440.0
2021-12-07 13:10:00,46.94,46.95,46.88,46.89,15281.0,40.1699,40.1785,40.1186,40.1271,15281.0
2021-12-07 13:15:00,46.89,46.9,46.82,46.85,56620.0,40.1271,40.1357,40.0672,40.0929,56620.0
2021-12-07 13:20:00,46.83,46.94,46.83,46.93,14894.0,40.0758,40.1699,40.0758,40.1614,14894.0
2021-12-07 13:25:00,46.94,46.94,46.86,46.88,14615.0,40.1699,40.1699,40.1015,40.1186,14615.0
2021-12-07 13:30:00,46.89,46.89,46.84,46.88,12580.0,40.1271,40.1271,40.0844,40.1186,12580.0
2021-12-07 13:35:00,46.89,46.9,46.84,46.9,12200.0,40.1271,40.1357,40.0844,40.1357,12200.0
2021-12-07 13:40:00,46.91,46.95,46.89,46.9,18642.0,40.1443,40.1785,40.1271,40.1357,18642.0
2021-12-07 13:45:00,46.91,46.93,46.88,46.91,10315.0,40.1443,40.1614,40.1186,40.1443,10315.0
2021-12-07 13:50:00,46.93,46.95,46.85,46.87,30344.0,40.1614,40.1785,40.0929,40.11,30344.0
2021-12-07 13:55:00,46.88,46.92,46.87,46.88,15301.0,40.1186,40.1528,40.11,40.1186,15301.0
2021-12-07 14:00:00,46.88,46.88,46.81,46.84,12354.0,40.1186,40.1186,40.0587,40.0844,12354.0
2021-12-07 14:05:00,46.84,46.84,46.79,46.84,14038.0,40.0844,40.0844,40.0416,40.0844,14038.0
2021-12-07 14:10:00,46.84,46.85,46.81,46.84,10789.0,40.0844,40.0929,40.0587,40.0844,10789.0
2021-12-07 14:15:00,46.85,46.87,46.79,46.81,11355.0,40.0929,40.11,40.0416,40.0587,11355.0
2021-12-07 14:20:00,46.81,46.85,46.81,46.84,15915.0,40.0587,40.0929,40.0587,40.0844,15915.0
2021-12-07 14:25:00,46.83,46.85,46.8,46.81,16936.0,40.0758,40.0929,40.0501,40.0587,16936.0
2021-12-07 14:30:00,46.8,46.8,46.68,46.68,25196.0,40.0501,40.0501,39.9474,39.9474,25196.0
2021-12-07 14:35:00,46.69,46.77,46.65,46.77,15673.0,39.956,40.0244,39.9218,40.0244,15673.0
2021-12-07 14:40:00,46.77,46.81,46.77,46.81,19581.0,40.0244,40.0587,40.0244,40.0587,19581.0
2021-12-07 14:45:00,46.81,46.87,46.8,46.83,31405.0,40.0587,40.11,40.0501,40.0758,31405.0
2021-12-07 14:50:00,46.82,46.85,46.81,46.84,11368.0,40.0672,40.0929,40.0587,40.0844,11368.0
2021-12-07 14:55:00,46.83,46.85,46.82,46.84,27112.0,40.0758,40.0929,40.0672,40.0844,27112.0
2021-12-07 15:00:00,46.84,46.86,46.8,46.82,50414.0,40.0844,40.1015,40.0501,40.0672,50414.0
2021-12-07 15:05:00,46.82,46.85,46.81,46.85,25263.0,40.0672,40.0929,40.0587,40.0929,25263.0
2021-12-07 15:10:00,46.84,46.92,46.8,46.91,62339.0,40.0844,40.1528,40.0501,40.1443,62339.0
2021-12-07 15:15:00,46.91,46.92,46.83,46.84,90947.0,40.1443,40.1528,40.0758,40.0844,90947.0
2021-12-07 15:20:00,46.84,46.85,46.75,46.77,75645.0,40.0844,40.0929,40.0073,40.0244,75645.0
2021-12-07 15:25:00,46.77,46.87,46.76,46.86,21726.0,40.0244,40.11,40.0159,40.1015,21726.0
2021-12-07 15:30:00,46.86,46.86,46.75,46.79,39769.0,40.1015,40.1015,40.0073,40.0416,39769.0
2021-12-07 15:35:00,46.79,46.83,46.76,46.8,127340.0,40.0416,40.0758,40.0159,40.0501,127340.0
2021-12-07 15:40:00,46.79,46.84,46.78,46.83,64859.0,40.0416,40.0844,40.033,40.0758,64859.0
2021-12-07 15:45:00,46.83,46.84,46.7,46.73,71793.0,40.0758,40.0844,39.9645,39.9902,71793.0
2021-12-07 15:50:00,46.73,46.73,46.62,46.67,80460.0,39.9902,39.9902,39.8961,39.9389,80460.0
2021-12-07 15:55:00,46.66,46.7,46.62,46.65,158908.0,39.9303,39.9645,39.8961,39.9218,158908.0
2021-12-08 09:30:00,46.76,47.12,46.73,47.09,119551.0,40.0159,40.324,39.9902,40.2983,119551.0
2021-12-08 09:35:00,47.09,47.21,47.0,47.12,51004.0,40.2983,40.401,40.2213,40.324,51004.0
2021-12-08 09:40:00,47.15,47.15,46.63,46.64,41375.0,40.3496,40.3496,39.9046,39.9132,41375.0
2021-12-08 09:45:00,46.64,46.69,46.56,46.58,23489.0,39.9132,39.956,39.8447,39.8618,23489.0
2021-12-08 09:50:00,46.58,46.84,46.58,46.83,9192.0,39.8618,40.0844,39.8618,40.0758,9192.0
2021-12-08 09:55:00,46.82,46.87,46.78,46.82,11020.0,40.0672,40.11,40.033,40.0672,11020.0
2021-12-08 10:00:00,46.83,46.93,46.78,46.79,16877.0,40.0758,40.1614,40.033,40.0416,16877.0
2021-12-08 10:05:00,46.79,46.91,46.75,46.89,68154.0,40.0416,40.1443,40.0073,40.1271,68154.0
2021-12-08 10:10:00,46.88,46.95,46.83,46.92,84957.0,40.1186,40.1785,40.0758,40.1528,84957.0
2021-12-08 10:15:00,46.92,47.02,46.91,46.97,77286.0,40.1528,40.2384,40.1443,40.1956,77286.0
2021-12-08 10:20:00,46.98,47.0,46.89,46.94,28414.0,40.2042,40.2213,40.1271,40.1699,28414.0
2021-12-08 10:25:00,46.93,47.0,46.75,46.75,98041.0,40.1614,40.2213,40.0073,40.0073,98041.0
2021-12-08 10:30:00,46.73,46.74,46.55,46.55,13051.0,39.9902,39.9988,39.8362,39.8362,13051.0
2021-12-08 10:35:00,46.55,46.55,46.41,46.42,14501.0,39.8362,39.8362,39.7164,39.7249,14501.0
2021-12-08 10:40:00,46.42,46.51,46.39,46.51,27952.0,39.7249,39.8019,39.6993,39.8019,27952.0
2021-12-08 10:45:00,46.51,46.56,46.46,46.55,29940.0,39.8019,39.8447,39.7592,39.8362,29940.0
2021-12-08 10:50:00,46.55,46.55,46.48,46.51,13600.0,39.8362,39.8362,39.7763,39.8019,13600.0
2021-12-08 10:55:00,46.49,46.51,46.45,46.47,57399.0,39.7848,39.8019,39.7506,39.7677,57399.0
2021-12-08 11:00:00,46.47,46.53,46.46,46.52,30114.0,39.7677,39.8191,39.7592,39.8105,30114.0
2021-12-08 11:05:00,46.52,46.56,46.48,46.52,51815.0,39.8105,39.8447,39.7763,39.8105,51815.0
2021-12-08 11:10:00,46.51,46.53,46.38,46.42,46122.0,39.8019,39.8191,39.6907,39.7249,46122.0
2021-12-08 11:15:00,46.42,46.44,46.25,46.29,47718.0,39.7249,39.742,39.5794,39.6137,47718.0
2021-12-08 11:20:00,46.27,46.35,46.26,46.35,30935.0,39.5966,39.665,39.588,39.665,30935.0
2021-12-08 11:25:00,46.34,46.35,46.32,46.32,23562.0,39.6565,39.665,39.6393,39.6393,23562.0
2021-12-08 11:30:00,46.32,46.33,46.24,46.27,9074.0,39.6393,39.6479,39.5709,39.5966,9074.0
2021-12-08 11:35:00,46.27,46.3,46.21,46.29,15247.0,39.5966,39.6222,39.5452,39.6137,15247.0
2021-12-08 11:40:00,46.29,46.35,46.25,46.34,42175.0,39.6137,39.665,39.5794,39.6565,42175.0
2021-12-08 11:45:00,46.35,46.45,46.3,46.45,24405.0,39.665,39.7506,39.6222,39.7506,24405.0
2021-12-08 11:50:00,46.45,46.51,46.38,46.5,52263.0,39.7506,39.8019,39.6907,39.7934,52263.0
2021-12-08 11:55:00,46.52,46.52,46.45,46.52,26437.0,39.8105,39.8105,39.7506,39.8105,26437.0
2021-12-08 12:00:00,46.51,46.55,46.48,46.55,20374.0,39.8019,39.8362,39.7763,39.8362,20374.0
2021-12-08 12:05:00,46.55,46.55,46.52,46.55,33520.0,39.8362,39.8362,39.8105,39.8362,33520.0
2021-12-08 12:10:00,46.54,46.58,46.52,46.52,16183.0,39.8276,39.8618,39.8105,39.8105,16183.0
2021-12-08 12:15:00,46.52,46.52,46.46,46.46,59581.0,39.8105,39.8105,39.7592,39.7592,59581.0
2021-12-08 12:20:00,46.45,46.5,46.39,46.49,18130.0,39.7506,39.7934,39.6993,39.7848,18130.0
2021-12-08 12:25:00,46.5,46.5,46.39,46.39,8898.0,39.7934,39.7934,39.6993,39.6993,8898.0
2021-12-08 12:30:00,46.39,46.4,46.34,46.36,28546.0,39.6993,39.7078,39.6565,39.6736,28546.0
2021-12-08 12:35:00,46.36,46.37,46.34,46.35,33899.0,39.6736,39.6821,39.6565,39.665,33899.0
2021-12-08 12:40:00,46.35,46.41,46.32,46.34,50844.0,39.665,39.7164,39.6393,39.6565,50844.0
2021-12-08 12:45:00,46.34,46.38,46.31,46.38,10700.0,39.6565,39.6907,39.6308,39.6907,10700.0
2021-12-08 12:50:00,46.38,46.46,46.38,46.46,12717.0,39.6907,39.7592,39.6907,39.7592,12717.0
2021-12-08 12:55:00,46.45,46.49,46.44,46.49,9399.0,39.7506,39.7848,39.742,39.7848,9399.0
2021-12-08 13:00:00,46.5,46.5,46.48,46.49,4024.0,39.7934,39.7934,39.7763,39.7848,4024.0
2021-12-08 13:05:00,46.49,46.53,46.49,46.5,13863.0,39.7848,39.8191,39.7848,39.7934,13863.0
2021-12-08 13:10:00,46.5,46.5,46.37,46.4,49737.0,39.7934,39.7934,39.6821,39.7078,49737.0
2021-12-08 13:15:00,46.39,46.5,46.38,46.49,3319761.0,39.6993,39.7934,39.6907,39.7848,3319761.0
2021-12-08 13:20:00,46.49,46.5,46.45,46.47,27529.0,39.7848,39.7934,39.7506,39.7677,27529.0
2021-12-08 13:25:00,46.47,46.47,46.44,46.46,26863.0,39.7677,39.7677,39.742,39.7592,26863.0
2021-12-08 13:30:00,46.45,46.5,46.42,46.48,33052.0,39.7506,39.7934,39.7249,39.7763,33052.0
2021-12-08 13:35:00,46.48,46.49,46.37,46.39,57187.0,39.7763,39.7848,39.6821,39.6993,57187.0
2021-12-08 13:40:00,46.39,46.46,46.38,46.45,68019.0,39.6993,39.7592,39.6907,39.7506,68019.0
2021-12-08 13:45:00,46.45,46.45,46.38,46.39,52430.0,39.7506,39.7506,39.6907,39.6993,52430.0
2021-12-08 13:50:00,46.39,46.41,46.37,46.4,19457.0,39.6993,39.7164,39.6821,39.7078,19457.0
2021-12-08 13:55:00,46.41,46.5,46.41,46.49,20073.0,39.7164,39.7934,39.7164,39.7848,20073.0
2021-12-08 14:00:00,46.48,46.49,46.43,46.43,38932.0,39.7763,39.7848,39.7335,39.7335,38932.0
2021-12-08 14:05:00,46.43,46.47,46.4,46.47,41725.0,39.7335,39.7677,39.7078,39.7677,41725.0
2021-12-08 14:10:00,46.47,46.5,46.47,46.5,37811.0,39.7677,39.7934,39.7677,39.7934,37811.0
2021-12-08 14:15:00,46.5,46.55,46.46,46.52,79393.0,39.7934,39.8362,39.7592,39.8105,79393.0
2021-12-08 14:20:00,46.51,46.57,46.51,46.56,23838.0,39.8019,39.8533,39.8019,39.8447,23838.0
2021-12-08 14:25:00,46.57,46.59,46.52,46.56,16111.0,39.8533,39.8704,39.8105,39.8447,16111.0
2021-12-08 14:30:00,46.56,46.56,46.54,46.55,8072.0,39.8447,39.8447,39.8276,39.8362,8072.0
2021-12-08 14:35:00,46.54,46.55,46.47,46.49,235654.0,39.8276,39.8362,39.7677,39.7848,235654.0
2021-12-08 14:40:00,46.49,46.49,46.39,46.4,21235.0,39.7848,39.7848,39.6993,39.7078,21235.0
2021-12-08 14:45:00,46.39,46.4,46.33,46.34,18802.0,39.6993,39.7078,39.6479,39.6565,18802.0
2021-12-08 14:50:00,46.34,46.34,46.29,46.3,22220.0,39.6565,39.6565,39.6137,39.6222,22220.0
2021-12-08 14:55:00,46.3,46.35,46.29,46.34,23854.0,39.6222,39.665,39.6137,39.6565,23854.0
2021-12-08 15:00:00,46.34,46.35,46.29,46.31,51339.0,39.6565,39.665,39.6137,39.6308,51339.0
2021-12-08 15:05:00,46.32,46.32,46.22,46.28,78672.0,39.6393,39.6393,39.5538,39.6051,78672.0
2021-12-08 15:10:00,46.28,46.3,46.24,46.27,37413.0,39.6051,39.6222,39.5709,39.5966,37413.0
2021-12-08 15:15:00,46.27,46.31,46.22,46.23,30693.0,39.5966,39.6308,39.5538,39.5623,30693.0
2021-12-08 15:20:00,46.23,46.27,46.2,46.25,37607.0,39.5623,39.5966,39.5367,39.5794,37607.0
2021-12-08 15:25:00,46.25,46.36,46.24,46.3,55174.0,39.5794,39.6736,39.5709,39.6222,55174.0
2021-12-08 15:30:00,46.3,46.34,46.22,46.31,72099.0,39.6222,39.6565,39.5538,39.6308,72099.0
2021-12-08 15:35:00,46.31,46.35,46.28,46.33,66244.0,39.6308,39.665,39.6051,39.6479,66244.0
2021-12-08 15:40:00,46.33,46.44,46.32,46.44,94542.0,39.6479,39.742,39.6393,39.742,94542.0
2021-12-08 15:45:00,46.44,46.51,46.43,46.48,74288.0,39.742,39.8019,39.7335,39.7763,74288.0
2021-12-08 15:50:00,46.47,46.48,46.4,46.4,138596.0,39.7677,39.7763,39.7078,39.7078,138596.0
2021-12-08 15:55:00,46.4,46.44,46.32,46.4,415651.0,39.7078,39.742,39.6393,39.7078,415651.0
2021-12-09 09:30:00,46.22,46.39,46.11,46.18,92589.0,39.5538,39.6993,39.4596,39.5195,92589.0
2021-12-09 09:35:00,46.19,46.28,46.13,46.19,23695.0,39.5281,39.6051,39.4768,39.5281,23695.0
2021-12-09 09:40:00,46.18,46.19,46.05,46.05,31666.0,39.5195,39.5281,39.4083,39.4083,31666.0
2021-12-09 09:45:00,46.05,46.05,45.79,45.86,35739.0,39.4083,39.4083,39.1858,39.2457,35739.0
2021-12-09 09:50:00,45.87,46.07,45.86,46.05,31394.0,39.2543,39.4254,39.2457,39.4083,31394.0
2021-12-09 09:55:00,46.05,46.15,46.04,46.1,40755.0,39.4083,39.4939,39.3997,39.4511,40755.0
2021-12-09 10:00:00,46.11,46.21,46.05,46.21,21167.0,39.4596,39.5452,39.4083,39.5452,21167.0
2021-12-09 10:05:00,46.2,46.31,46.16,46.3,54069.0,39.5367,39.6308,39.5024,39.6222,54069.0
2021-12-09 10:10:00,46.3,46.36,46.26,46.32,30291.0,39.6222,39.6736,39.588,39.6393,30291.0
2021-12-09 10:15:00,46.32,46.41,46.31,46.39,135556.0,39.6393,39.7164,39.6308,39.6993,135556.0
2021-12-09 10:20:00,46.39,46.44,46.38,46.43,31687.0,39.6993,39.742,39.6907,39.7335,31687.0
2021-12-09 10:25:00,46.43,46.47,46.36,46.47,36891.0,39.7335,39.7677,39.6736,39.7677,36891.0
2021-12-09 10:30:00,46.47,46.57,46.46,46.53,98158.0,39.7677,39.8533,39.7592,39.8191,98158.0
2021-12-09 10:35:00,46.53,46.66,46.53,46.64,55350.0,39.8191,39.9303,39.8191,39.9132,55350.0
2021-12-09 10:40:00,46.64,46.66,46.57,46.58,35565.0,39.9132,39.9303,39.8533,39.8618,35565.0
2021-12-09 10:45:00,46.57,46.61,46.5,46.53,77633.0,39.8533,39.8875,39.7934,39.8191,77633.0
2021-12-09 10:50:00,46.52,46.54,46.42,46.47,43585.0,39.8105,39.8276,39.7249,39.7677,43585.0
2021-12-09 10:55:00,46.48,46.52,46.27,46.31,158679.0,39.7763,39.8105,39.5966,39.6308,158679.0
2021-12-09 11:00:00,46.32,46.4,46.3,46.4,49601.0,39.6393,39.7078,39.6222,39.7078,49601.0
2021-12-09 11:05:00,46.41,46.46,46.4,46.44,21332.0,39.7164,39.7592,39.7078,39.742,21332.0
2021-12-09 11:10:00,46.44,46.51,46.43,46.48,25779.0,39.742,39.8019,39.7335,39.7763,25779.0
2021-12-09 11:15:00,46.48,46.51,46.43,46.49,33603.0,39.7763,39.8019,39.7335,39.7848,33603.0
2021-12-09 11:20:00,46.49,46.5,46.43,46.46,31918.0,39.7848,39.7934,39.7335,39.7592,31918.0
2021-12-09 11:25:00,46.46,46.46,46.37,46.37,48427.0,39.7592,39.7592,39.6821,39.6821,48427.0
2021-12-09 11:30:00,46.38,46.48,46.36,46.45,22715.0,39.6907,39.7763,39.6736,39.7506,22715.0
2021-12-09 11:35:00,46.45,46.52,46.43,46.51,53600.0,39.7506,39.8105,39.7335,39.8019,53600.0
2021-12-09 11:40:00,46.51,46.53,46.45,46.47,24844.0,39.8019,39.8191,39.7506,39.7677,24844.0
2021-12-09 11:45:00,46.47,46.54,46.45,46.51,14200.0,39.7677,39.8276,39.7506,39.8019,14200.0
2021-12-09 11:50:00,46.52,46.55,46.48,46.48,27600.0,39.8105,39.8362,39.7763,39.7763,27600.0
2021-12-09 11:55:00,46.49,46.5,46.45,46.47,15675.0,39.7848,39.7934,39.7506,39.7677,15675.0
2021-12-09 12:00:00,46.47,46.47,46.35,46.37,24985.0,39.7677,39.7677,39.665,39.6821,24985.0
2021-12-09 12:05:00,46.37,46.43,46.36,46.41,18269.0,39.6821,39.7335,39.6736,39.7164,18269.0
2021-12-09 12:10:00,46.41,46.5,46.4,46.5,15594.0,39.7164,39.7934,39.7078,39.7934,15594.0
2021-12-09 12:15:00,46.49,46.5,46.43,46.46,25009.0,39.7848,39.7934,39.7335,39.7592,25009.0
2021-12-09 12:20:00,46.47,46.47,46.39,46.4,21243.0,39.7677,39.7677,39.6993,39.7078,21243.0
2021-12-09 12:25:00,46.4,46.4,46.37,46.39,12085.0,39.7078,39.7078,39.6821,39.6993,12085.0
2021-12-09 12:30:00,46.39,46.45,46.37,46.44,13339.0,39.6993,39.7506,39.6821,39.742,13339.0
2021-12-09 12:35:00,46.45,46.47,46.42,46.42,18902.0,39.7506,39.7677,39.7249,39.7249,18902.0
2021-12-09 12:40:00,46.42,46.47,46.4,46.47,15462.0,39.7249,39.7677,39.7078,39.7677,15462.0
2021-12-09 12:45:00,46.47,46.56,46.46,46.55,29811.0,39.7677,39.8447,39.7592,39.8362,29811.0
2021-12-09 12:50:00,46.55,46.58,46.53,46.53,21030.0,39.8362,39.8618,39.8191,39.8191,21030.0
2021-12-09 12:55:00,46.53,46.54,46.49,46.54,11932.0,39.8191,39.8276,39.7848,39.8276,11932.0
2021-12-09 13:00:00,46.53,46.55,46.48,46.48,29650.0,39.8191,39.8362,39.7763,39.7763,29650.0
2021-12-09 13:05:00,46.48,46.55,46.47,46.55,15284.0,39.7763,39.8362,39.7677,39.8362,15284.0
2021-12-09 13:10:00,46.55,46.55,46.46,46.47,24306.0,39.8362,39.8362,39.7592,39.7677,24306.0
2021-12-09 13:15:00,46.48,46.5,46.45,46.45,24672.0,39.7763,39.7934,39.7506,39.7506,24672.0
2021-12-09 13:20:00,46.45,46.5,46.43,46.5,16453.0,39.7506,39.7934,39.7335,39.7934,16453.0
2021-12-09 13:25:00,46.49,46.54,46.48,46.53,43151.0,39.7848,39.8276,39.7763,39.8191,43151.0
2021-12-09 13:30:00,46.52,46.56,46.52,46.55,51316.0,39.8105,39.8447,39.8105,39.8362,51316.0
2021-12-09 13:35:00,46.55,46.55,46.51,46.53,16855.0,39.8362,39.8362,39.8019,39.8191,16855.0
2021-12-09 13:40:00,46.52,46.54,46.51,46.53,33286.0,39.8105,39.8276,39.8019,39.8191,33286.0
2021-12-09 13:45:00,46.54,46.59,46.52,46.59,28144.0,39.8276,39.8704,39.8105,39.8704,28144.0
2021-12-09 13:50:00,46.59,46.61,46.54,46.55,31121.0,39.8704,39.8875,39.8276,39.8362,31121.0
2021-12-09 13:55:00,46.55,46.56,46.49,46.5,21098.0,39.8362,39.8447,39.7848,39.7934,21098.0
2021-12-09 14:00:00,46.5,46.51,46.46,46.46,26312.0,39.7934,39.8019,39.7592,39.7592,26312.0
2021-12-09 14:05:00,46.47,46.49,46.44,46.46,21641.0,39.7677,39.7848,39.742,39.7592,21641.0
2021-12-09 14:10:00,46.46,46.46,46.41,46.45,17481.0,39.7592,39.7592,39.7164,39.7506,17481.0
2021-12-09 14:15:00,46.44,46.45,46.38,46.39,30371.0,39.742,39.7506,39.6907,39.6993,30371.0
2021-12-09 14:20:00,46.4,46.48,46.39,46.48,42740.0,39.7078,39.7763,39.6993,39.7763,42740.0
2021-12-09 14:25:00,46.48,46.49,46.38,46.41,133075.0,39.7763,39.7848,39.6907,39.7164,133075.0
2021-12-09 14:30:00,46.41,46.45,46.31,46.32,47939.0,39.7164,39.7506,39.6308,39.6393,47939.0
2021-12-09 14:35:00,46.32,46.32,46.28,46.29,15269.0,39.6393,39.6393,39.6051,39.6137,15269.0
2021-12-09 14:40:00,46.29,46.31,46.22,46.23,18671.0,39.6137,39.6308,39.5538,39.5623,18671.0
2021-12-09 14:45:00,46.23,46.24,46.17,46.23,15092.0,39.5623,39.5709,39.511,39.5623,15092.0
2021-12-09 14:50:00,46.23,46.23,46.18,46.19,38346.0,39.5623,39.5623,39.5195,39.5281,38346.0
2021-12-09 14:55:00,46.19,46.22,46.15,46.19,18130.0,39.5281,39.5538,39.4939,39.5281,18130.0
2021-12-09 15:00:00,46.19,46.19,46.13,46.13,19010.0,39.5281,39.5281,39.4768,39.4768,19010.0
2021-12-09 15:05:00,46.14,46.19,46.08,46.18,20274.0,39.4853,39.5281,39.434,39.5195,20274.0
2021-12-09 15:10:00,46.19,46.23,46.18,46.2,18982.0,39.5281,39.5623,39.5195,39.5367,18982.0
2021-12-09 15:15:00,46.2,46.2,46.14,46.15,20096.0,39.5367,39.5367,39.4853,39.4939,20096.0
2021-12-09 15:20:00,46.15,46.2,46.14,46.16,20832.0,39.4939,39.5367,39.4853,39.5024,20832.0
2021-12-09 15:25:00,46.16,46.19,46.1,46.12,23216.0,39.5024,39.5281,39.4511,39.4682,23216.0
2021-12-09 15:30:00,46.12,46.14,46.08,46.13,39013.0,39.4682,39.4853,39.434,39.4768,39013.0
2021-12-09 15:35:00,46.13,46.16,46.09,46.09,34047.0,39.4768,39.5024,39.4425,39.4425,34047.0
2021-12-09 15:40:00,46.09,46.09,46.0,46.04,38711.0,39.4425,39.4425,39.3655,39.3997,38711.0
2021-12-09 15:45:00,46.04,46.14,45.98,46.14,72468.0,39.3997,39.4853,39.3484,39.4853,72468.0
2021-12-09 15:50:00,46.14,46.19,46.13,46.18,79485.0,39.4853,39.5281,39.4768,39.5195,79485.0
2021-12-09 15:55:00,46.17,46.21,46.1,46.12,249027.0,39.511,39.5452,39.4511,39.4682,249027.0
2021-12-10 09:30:00,46.5,46.5,46.23,46.31,44312.0,39.7934,39.7934,39.5623,39.6308,44312.0
2021-12-10 09:35:00,46.3,46.35,46.22,46.25,43448.0,39.6222,39.665,39.5538,39.5794,43448.0
2021-12-10 09:40:00,46.27,46.35,46.23,46.35,47093.0,39.5966,39.665,39.5623,39.665,47093.0
2021-12-10 09:45:00,46.33,46.4,46.29,46.37,51150.0,39.6479,39.7078,39.6137,39.6821,51150.0
2021-12-10 09:50:00,46.38,46.39,46.21,46.27,17156.0,39.6907,39.6993,39.5452,39.5966,17156.0
2021-12-10 09:55:00,46.28,46.31,46.23,46.26,11649.0,39.6051,39.6308,39.5623,39.588,11649.0
2021-12-10 10:00:00,46.26,46.29,46.09,46.11,13522.0,39.588,39.6137,39.4425,39.4596,13522.0
2021-12-10 10:05:00,46.1,46.17,46.03,46.12,37342.0,39.4511,39.511,39.3912,39.4682,37342.0
2021-12-10 10:10:00,46.1,46.2,46.07,46.18,19061.0,39.4511,39.5367,39.4254,39.5195,19061.0
2021-12-10 10:15:00,46.16,46.2,46.15,46.19,34878.0,39.5024,39.5367,39.4939,39.5281,34878.0
2021-12-10 10:20:00,46.19,46.2,46.07,46.12,14976.0,39.5281,39.5367,39.4254,39.4682,14976.0
2021-12-10 10:25:00,46.1,46.1,46.06,46.08,22349.0,39.4511,39.4511,39.4168,39.434,22349.0
2021-12-10 10:30:00,46.1,46.15,45.95,45.97,28933.0,39.4511,39.4939,39.3227,39.3398,28933.0
2021-12-10 10:35:00,45.96,45.96,45.9,45.92,10655.0,39.3313,39.3313,39.2799,39.297,10655.0
2021-12-10 10:40:00,45.93,45.95,45.9,45.93,25679.0,39.3056,39.3227,39.2799,39.3056,25679.0
2021-12-10 10:45:00,45.92,46.08,45.91,46.04,14612.0,39.297,39.434,39.2885,39.3997,14612.0
2021-12-10 10:50:00,46.03,46.09,46.0,46.06,15260.0,39.3912,39.4425,39.3655,39.4168,15260.0
2021-12-10 10:55:00,46.07,46.07,45.98,46.01,18259.0,39.4254,39.4254,39.3484,39.3741,18259.0
2021-12-10 11:00:00,46.01,46.03,45.98,46.02,9932.0,39.3741,39.3912,39.3484,39.3826,9932.0
2021-12-10 11:05:00,46.02,46.05,45.91,45.94,19816.0,39.3826,39.4083,39.2885,39.3142,19816.0
2021-12-10 11:10:00,45.94,45.95,45.83,45.87,13446.0,39.3142,39.3227,39.22,39.2543,13446.0
2021-12-10 11:15:00,45.87,45.91,45.84,45.9,15730.0,39.2543,39.2885,39.2286,39.2799,15730.0
2021-12-10 11:20:00,45.9,46.01,45.9,46.0,12158.0,39.2799,39.3741,39.2799,39.3655,12158.0
2021-12-10 11:25:00,46.0,46.0,45.93,45.96,10210.0,39.3655,39.3655,39.3056,39.3313,10210.0
2021-12-10 11:30:00,45.96,46.04,45.95,46.03,13167.0,39.3313,39.3997,39.3227,39.3912,13167.0
2021-12-10 11:35:00,46.05,46.08,46.04,46.07,10313.0,39.4083,39.434,39.3997,39.4254,10313.0
2021-12-10 11:40:00,46.07,46.08,46.02,46.03,21898.0,39.4254,39.434,39.3826,39.3912,21898.0
2021-12-10 11:45:00,46.04,46.06,45.92,45.97,59021.0,39.3997,39.4168,39.297,39.3398,59021.0
2021-12-10 11:50:00,45.98,46.05,45.96,46.04,16351.0,39.3484,39.4083,39.3313,39.3997,16351.0
2021-12-10 11:55:00,46.05,46.07,45.99,46.06,46340.0,39.4083,39.4254,39.3569,39.4168,46340.0
2021-12-10 12:00:00,46.06,46.1,46.06,46.09,48297.0,39.4168,39.4511,39.4168,39.4425,48297.0
2021-12-10 12:05:00,46.09,46.15,46.07,46.1,71997.0,39.4425,39.4939,39.4254,39.4511,71997.0
2021-12-10 12:10:00,46.1,46.1,46.03,46.04,9354.0,39.4511,39.4511,39.3912,39.3997,9354.0
2021-12-10 12:15:00,46.05,46.06,45.99,46.05,29095.0,39.4083,39.4168,39.3569,39.4083,29095.0
2021-12-10 12:20:00,46.08,46.08,45.98,46.0,23565.0,39.434,39.434,39.3484,39.3655,23565.0
2021-12-10 12:25:00,46.0,46.0,45.96,46.0,8745.0,39.3655,39.3655,39.3313,39.3655,8745.0
2021-12-10 12:30:00,46.0,46.0,45.92,45.93,9152.0,39.3655,39.3655,39.297,39.3056,9152.0
2021-12-10 12:35:00,45.93,45.94,45.83,45.87,20211.0,39.3056,39.3142,39.22,39.2543,20211.0
2021-12-10 12:40:00,45.86,45.86,45.78,45.79,16635.0,39.2457,39.2457,39.1772,39.1858,16635.0
2021-12-10 12:45:00,45.8,45.85,45.79,45.85,35634.0,39.1943,39.2371,39.1858,39.2371,35634.0
2021-12-10 12:50:00,45.84,45.88,45.8,45.87,13730.0,39.2286,39.2628,39.1943,39.2543,13730.0
2021-12-10 12:55:00,45.87,45.88,45.84,45.87,19063.0,39.2543,39.2628,39.2286,39.2543,19063.0
2021-12-10 13:00:00,45.87,45.96,45.83,45.95,23325.0,39.2543,39.3313,39.22,39.3227,23325.0
2021-12-10 13:05:00,45.94,45.96,45.93,45.95,9429.0,39.3142,39.3313,39.3056,39.3227,9429.0
2021-12-10 13:10:00,45.97,45.97,45.94,45.97,15548.0,39.3398,39.3398,39.3142,39.3398,15548.0
2021-12-10 13:15:00,45.98,46.0,45.96,46.0,35223.0,39.3484,39.3655,39.3313,39.3655,35223.0
2021-12-10 13:20:00,46.0,46.0,45.92,45.93,27214.0,39.3655,39.3655,39.297,39.3056,27214.0
2021-12-10 13:25:00,45.94,45.96,45.93,45.96,11805.0,39.3142,39.3313,39.3056,39.3313,11805.0
2021-12-10 13:30:00,45.95,45.96,45.94,45.96,34596.0,39.3227,39.3313,39.3142,39.3313,34596.0
2021-12-10 13:35:00,45.95,45.98,45.94,45.98,24360.0,39.3227,39.3484,39.3142,39.3484,24360.0
2021-12-10 13:40:00,45.99,46.0,45.96,46.0,9589.0,39.3569,39.3655,39.3313,39.3655,9589.0
2021-12-10 13:45:00,46.0,46.04,45.98,46.0,12604.0,39.3655,39.3997,39.3484,39.3655,12604.0
2021-12-10 13:50:00,46.0,46.0,45.98,46.0,21706.0,39.3655,39.3655,39.3484,39.3655,21706.0
2021-12-10 13:55:00,45.99,46.03,45.98,46.03,24878.0,39.3569,39.3912,39.3484,39.3912,24878.0
2021-12-10 14:00:00,46.02,46.03,45.95,45.98,21608.0,39.3826,39.3912,39.3227,39.3484,21608.0
2021-12-10 14:05:00,45.97,45.98,45.93,45.96,24708.0,39.3398,39.3484,39.3056,39.3313,24708.0
2021-12-10 14:10:00,45.96,45.98,45.95,45.97,10365.0,39.3313,39.3484,39.3227,39.3398,10365.0
2021-12-10 14:15:00,45.96,46.02,45.96,46.0,11812.0,39.3313,39.3826,39.3313,39.3655,11812.0
2021-12-10 14:20:00,46.01,46.03,45.94,45.94,44394.0,39.3741,39.3912,39.3142,39.3142,44394.0
2021-12-10 14:25:00,45.93,45.96,45.89,45.96,38556.0,39.3056,39.3313,39.2714,39.3313,38556.0
2021-12-10 14:30:00,45.97,46.02,45.95,46.02,25620.0,39.3398,39.3826,39.3227,39.3826,25620.0
2021-12-10 14:35:00,46.02,46.02,45.93,45.96,47433.0,39.3826,39.3826,39.3056,39.3313,47433.0
2021-12-10 14:40:00,45.95,45.95,45.89,45.92,19892.0,39.3227,39.3227,39.2714,39.297,19892.0
2021-12-10 14:45:00,45.92,45.95,45.92,45.94,19996.0,39.297,39.3227,39.297,39.3142,19996.0
2021-12-10 14:50:00,45.93,45.93,45.86,45.87,76810.0,39.3056,39.3056,39.2457,39.2543,76810.0
2021-12-10 14:55:00,45.87,45.9,45.77,45.77,82169.0,39.2543,39.2799,39.1687,39.1687,82169.0
2021-12-10 15:00:00,45.78,45.8,45.76,45.78,38111.0,39.1772,39.1943,39.1601,39.1772,38111.0
2021-12-10 15:05:00,45.78,45.8,45.74,45.79,61764.0,39.1772,39.1943,39.143,39.1858,61764.0
2021-12-10 15:10:00,45.8,45.9,45.78,45.9,51617.0,39.1943,39.2799,39.1772,39.2799,51617.0
2021-12-10 15:15:00,45.89,46.02,45.88,46.02,27058.0,39.2714,39.3826,39.2628,39.3826,27058.0
2021-12-10 15:20:00,46.01,46.03,45.98,46.01,14970.0,39.3741,39.3912,39.3484,39.3741,14970.0
2021-12-10 15:25:00,46.0,46.06,45.98,46.06,33572.0,39.3655,39.4168,39.3484,39.4168,33572.0
2021-12-10 15:30:00,46.06,46.06,45.97,46.0,34433.0,39.4168,39.4168,39.3398,39.3655,34433.0
2021-12-10 15:35:00,46.0,46.0,45.93,45.95,56433.0,39.3655,39.3655,39.3056,39.3227,56433.0
2021-12-10 15:40:00,45.94,46.0,45.9,45.91,59146.0,39.3142,39.3655,39.2799,39.2885,59146.0
2021-12-10 15:45:00,45.9,45.95,45.9,45.95,185735.0,39.2799,39.3227,39.2799,39.3227,185735.0
2021-12-10 15:50:00,45.95,46.0,45.91,45.95,136471.0,39.3227,39.3655,39.2885,39.3227,136471.0
2021-12-10 15:55:00,45.95,45.98,45.88,45.89,561706.0,39.3227,39.3484,39.2628,39.2714,561706.0
2021-12-13 09:30:00,45.87,46.0,45.73,45.82,101418.0,39.2543,39.3655,39.1344,39.2115,101418.0
2021-12-13 09:35:00,45.81,45.92,45.78,45.79,22814.0,39.2029,39.297,39.1772,39.1858,22814.0
2021-12-13 09:40:00,45.79,45.87,45.58,45.58,26879.0,39.1858,39.2543,39.0061,39.0061,26879.0
2021-12-13 09:45:00,45.59,45.59,45.45,45.51,27755.0,39.0146,39.0146,38.8948,38.9462,27755.0
2021-12-13 09:50:00,45.49,45.5,45.27,45.28,24904.0,38.9291,38.9376,38.7408,38.7493,24904.0
2021-12-13 09:55:00,45.3,45.39,45.27,45.37,20096.0,38.7665,38.8435,38.7408,38.8264,20096.0
2021-12-13 10:00:00,45.38,45.46,45.33,45.37,45550.0,38.8349,38.9034,38.7921,38.8264,45550.0
2021-12-13 10:05:00,45.37,45.52,45.34,45.48,52765.0,38.8264,38.9547,38.8007,38.9205,52765.0
2021-12-13 10:10:00,45.46,45.52,45.44,45.52,41239.0,38.9034,38.9547,38.8863,38.9547,41239.0
2021-12-13 10:15:00,45.53,45.65,45.52,45.58,26615.0,38.9633,39.066,38.9547,39.0061,26615.0
2021-12-13 10:20:00,45.57,45.6,45.53,45.58,32596.0,38.9975,39.0232,38.9633,39.0061,32596.0
2021-12-13 10:25:00,45.57,45.62,45.53,45.62,28739.0,38.9975,39.0403,38.9633,39.0403,28739.0
2021-12-13 10:30:00,45.62,45.7,45.62,45.7,32602.0,39.0403,39.1088,39.0403,39.1088,32602.0
2021-12-13 10:35:00,45.7,45.8,45.69,45.71,64537.0,39.1088,39.1943,39.1002,39.1173,64537.0
2021-12-13 10:40:00,45.71,45.72,45.65,45.7,26058.0,39.1173,39.1259,39.066,39.1088,26058.0
2021-12-13 10:45:00,45.69,45.77,45.59,45.6,26418.0,39.1002,39.1687,39.0146,39.0232,26418.0
2021-12-13 10:50:00,45.61,45.61,45.54,45.54,19778.0,39.0318,39.0318,38.9718,38.9718,19778.0
2021-12-13 10:55:00,45.57,45.66,45.53,45.56,14650.0,38.9975,39.0745,38.9633,38.989,14650.0
2021-12-13 11:00:00,45.55,45.62,45.48,45.52,18242.0,38.9804,39.0403,38.9205,38.9547,18242.0
2021-12-13 11:05:00,45.52,45.57,45.49,45.54,16356.0,38.9547,38.9975,38.9291,38.9718,16356.0
2021-12-13 11:10:00,45.53,45.6,45.52,45.6,15699.0,38.9633,39.0232,38.9547,39.0232,15699.0
2021-12-13 11:15:00,45.59,45.69,45.58,45.68,31297.0,39.0146,39.1002,39.0061,39.0917,31297.0
2021-12-13 11:20:00,45.7,45.7,45.63,45.65,23692.0,39.1088,39.1088,39.0489,39.066,23692.0
2021-12-13 11:25:00,45.64,45.68,45.61,45.61,20537.0,39.0574,39.0917,39.0318,39.0318,20537.0
2021-12-13 11:30:00,45.63,45.72,45.63,45.68,36506.0,39.0489,39.1259,39.0489,39.0917,36506.0
2021-12-13 11:35:00,45.68,45.73,45.68,45.72,29117.0,39.0917,39.1344,39.0917,39.1259,29117.0
2021-12-13 11:40:00,45.72,45.75,45.67,45.71,22700.0,39.1259,39.1516,39.0831,39.1173,22700.0
2021-12-13 11:45:00,45.72,45.75,45.71,45.75,16564.0,39.1259,39.1516,39.1173,39.1516,16564.0
2021-12-13 11:50:00,45.75,45.78,45.72,45.76,37730.0,39.1516,39.1772,39.1259,39.1601,37730.0
2021-12-13 11:55:00,45.77,45.77,45.68,45.75,28561.0,39.1687,39.1687,39.0917,39.1516,28561.0
2021-12-13 12:00:00,45.75,45.77,45.74,45.76,17211.0,39.1516,39.1687,39.143,39.1601,17211.0
2021-12-13 12:05:00,45.76,45.85,45.76,45.83,52326.0,39.1601,39.2371,39.1601,39.22,52326.0
2021-12-13 12:10:00,45.85,45.92,45.81,45.82,25495.0,39.2371,39.297,39.2029,39.2115,25495.0
2021-12-13 12:15:00,45.83,45.85,45.82,45.85,11207.0,39.22,39.2371,39.2115,39.2371,11207.0
2021-12-13 12:20:00,45.84,45.88,45.78,45.8,45986.0,39.2286,39.2628,39.1772,39.1943,45986.0
2021-12-13 12:25:00,45.8,45.83,45.79,45.82,8345.0,39.1943,39.22,39.1858,39.2115,8345.0
2021-12-13 12:30:00,45.82,45.83,45.77,45.82,13415.0,39.2115,39.22,39.1687,39.2115,13415.0
2021-12-13 12:35:00,45.82,45.86,45.81,45.83,21563.0,39.2115,39.2457,39.2029,39.22,21563.0
2021-12-13 12:40:00,45.83,45.85,45.81,45.82,11232.0,39.22,39.2371,39.2029,39.2115,11232.0
2021-12-13 12:45:00,45.81,45.84,45.78,45.83,10073.0,39.2029,39.2286,39.1772,39.22,10073.0
2021-12-13 12:50:00,45.83,45.86,45.79,45.79,22814.0,39.22,39.2457,39.1858,39.1858,22814.0
2021-12-13 12:55:00,45.8,45.83,45.78,45.82,15861.0,39.1943,39.22,39.1772,39.2115,15861.0
2021-12-13 13:00:00,45.82,45.85,45.79,45.83,10869.0,39.2115,39.2371,39.1858,39.22,10869.0
2021-12-13 13:05:00,45.84,45.85,45.82,45.83,29655.0,39.2286,39.2371,39.2115,39.22,29655.0
2021-12-13 13:10:00,45.83,45.87,45.83,45.87,12965.0,39.22,39.2543,39.22,39.2543,12965.0
2021-12-13 13:15:00,45.86,45.87,45.82,45.84,17914.0,39.2457,39.2543,39.2115,39.2286,17914.0
2021-12-13 13:20:00,45.85,45.9,45.84,45.86,32534.0,39.2371,39.2799,39.2286,39.2457,32534.0
2021-12-13 13:25:00,45.87,45.87,45.82,45.85,23345.0,39.2543,39.2543,39.2115,39.2371,23345.0
2021-12-13 13:30:00,45.85,45.85,45.8,45.82,13989.0,39.2371,39.2371,39.1943,39.2115,13989.0
2021-12-13 13:35:00,45.82,45.85,45.81,45.85,14993.0,39.2115,39.2371,39.2029,39.2371,14993.0
2021-12-13 13:40:00,45.85,45.92,45.84,45.89,22607.0,39.2371,39.297,39.2286,39.2714,22607.0
2021-12-13 13:45:00,45.9,45.91,45.88,45.9,14498.0,39.2799,39.2885,39.2628,39.2799,14498.0
2021-12-13 13:50:00,45.89,45.9,45.83,45.85,22093.0,39.2714,39.2799,39.22,39.2371,22093.0
2021-12-13 13:55:00,45.85,45.85,45.82,45.85,44716.0,39.2371,39.2371,39.2115,39.2371,44716.0
2021-12-13 14:00:00,45.85,45.85,45.77,45.78,29875.0,39.2371,39.2371,39.1687,39.1772,29875.0
2021-12-13 14:05:00,45.78,45.85,45.78,45.84,42802.0,39.1772,39.2371,39.1772,39.2286,42802.0
2021-12-13 14:10:00,45.84,45.87,45.83,45.87,52087.0,39.2286,39.2543,39.22,39.2543,52087.0
2021-12-13 14:15:00,45.87,45.9,45.87,45.89,23551.0,39.2543,39.2799,39.2543,39.2714,23551.0
2021-12-13 14:20:00,45.9,45.9,45.89,45.9,16664.0,39.2799,39.2799,39.2714,39.2799,16664.0
2021-12-13 14:25:00,45.9,45.94,45.85,45.88,42861.0,39.2799,39.3142,39.2371,39.2628,42861.0
2021-12-13 14:30:00,45.89,45.89,45.83,45.84,43298.0,39.2714,39.2714,39.22,39.2286,43298.0
2021-12-13 14:35:00,45.84,45.84,45.8,45.84,13786.0,39.2286,39.2286,39.1943,39.2286,13786.0
2021-12-13 14:40:00,45.84,45.85,45.83,45.85,17765.0,39.2286,39.2371,39.22,39.2371,17765.0
2021-12-13 14:45:00,45.84,45.85,45.79,45.81,52423.0,39.2286,39.2371,39.1858,39.2029,52423.0
2021-12-13 14:50:00,45.81,45.81,45.77,45.81,18062.0,39.2029,39.2029,39.1687,39.2029,18062.0
2021-12-13 14:55:00,45.82,45.85,45.81,45.85,367524.0,39.2115,39.2371,39.2029,39.2371,367524.0
2021-12-13 15:00:00,45.85,45.9,45.83,45.84,96755.0,39.2371,39.2799,39.22,39.2286,96755.0
2021-12-13 15:05:00,45.84,45.9,45.84,45.88,71065.0,39.2286,39.2799,39.2286,39.2628,71065.0
2021-12-13 15:10:00,45.87,45.91,45.87,45.9,121573.0,39.2543,39.2885,39.2543,39.2799,121573.0
2021-12-13 15:15:00,45.9,45.97,45.84,45.87,87433.0,39.2799,39.3398,39.2286,39.2543,87433.0
2021-12-13 15:20:00,45.88,45.99,45.86,45.99,55151.0,39.2628,39.3569,39.2457,39.3569,55151.0
2021-12-13 15:25:00,46.0,46.03,45.98,46.02,35008.0,39.3655,39.3912,39.3484,39.3826,35008.0
2021-12-13 15:30:00,46.02,46.02,45.92,45.94,31585.0,39.3826,39.3826,39.297,39.3142,31585.0
2021-12-13 15:35:00,45.94,46.0,45.9,45.99,34570.0,39.3142,39.3655,39.2799,39.3569,34570.0
2021-12-13 15:40:00,45.99,46.1,45.99,46.06,47675.0,39.3569,39.4511,39.3569,39.4168,47675.0
2021-12-13 15:45:00,46.05,46.12,46.0,46.01,53244.0,39.4083,39.4682,39.3655,39.3741,53244.0
2021-12-13 15:50:00,46.01,46.01,45.89,45.9,104784.0,39.3741,39.3741,39.2714,39.2799,104784.0
2021-12-13 15:55:00,45.91,45.91,45.81,45.86,189541.0,39.2885,39.2885,39.2029,39.2457,189541.0
2021-12-14 09:30:00,45.9,46.06,45.78,45.98,104911.0,39.2799,39.4168,39.1772,39.3484,104911.0
2021-12-14 09:35:00,45.97,46.0,45.87,45.98,37939.0,39.3398,39.3655,39.2543,39.3484,37939.0
2021-12-14 09:40:00,46.0,46.0,45.86,45.99,316172.0,39.3655,39.3655,39.2457,39.3569,316172.0
2021-12-14 09:45:00,45.98,46.0,45.89,45.99,79973.0,39.3484,39.3655,39.2714,39.3569,79973.0
2021-12-14 09:50:00,46.0,46.16,45.96,46.09,209581.0,39.3655,39.5024,39.3313,39.4425,209581.0
2021-12-14 09:55:00,46.09,46.18,46.01,46.04,228411.0,39.4425,39.5195,39.3741,39.3997,228411.0
2021-12-14 10:00:00,46.05,46.27,45.99,46.09,91616.0,39.4083,39.5966,39.3569,39.4425,91616.0
2021-12-14 10:05:00,46.09,46.1,45.85,45.95,53701.0,39.4425,39.4511,39.2371,39.3227,53701.0
2021-12-14 10:10:00,45.95,45.98,45.86,45.94,55207.0,39.3227,39.3484,39.2457,39.3142,55207.0
2021-12-14 10:15:00,45.93,45.98,45.84,45.86,25776.0,39.3056,39.3484,39.2286,39.2457,25776.0
2021-12-14 10:20:00,45.85,45.97,45.81,45.97,27144.0,39.2371,39.3398,39.2029,39.3398,27144.0
2021-12-14 10:25:00,45.96,45.98,45.89,45.95,28550.0,39.3313,39.3484,39.2714,39.3227,28550.0
2021-12-14 10:30:00,45.96,46.03,45.93,45.94,29083.0,39.3313,39.3912,39.3056,39.3142,29083.0
2021-12-14 10:35:00,45.95,45.98,45.89,45.91,17572.0,39.3227,39.3484,39.2714,39.2885,17572.0
2021-12-14 10:40:00,45.91,45.94,45.9,45.93,13888.0,39.2885,39.3142,39.2799,39.3056,13888.0
2021-12-14 10:45:00,45.93,45.93,45.83,45.85,21567.0,39.3056,39.3056,39.22,39.2371,21567.0
2021-12-14 10:50:00,45.85,45.89,45.83,45.88,12978.0,39.2371,39.2714,39.22,39.2628,12978.0
2021-12-14 10:55:00,45.87,45.92,45.85,45.88,17799.0,39.2543,39.297,39.2371,39.2628,17799.0
2021-12-14 11:00:00,45.88,45.93,45.86,45.91,26977.0,39.2628,39.3056,39.2457,39.2885,26977.0
2021-12-14 11:05:00,45.92,45.97,45.81,45.81,22865.0,39.297,39.3398,39.2029,39.2029,22865.0
2021-12-14 11:10:00,45.82,45.86,45.81,45.84,20690.0,39.2115,39.2457,39.2029,39.2286,20690.0
2021-12-14 11:15:00,45.84,45.91,45.82,45.89,27713.0,39.2286,39.2885,39.2115,39.2714,27713.0
2021-12-14 11:20:00,45.89,45.92,45.85,45.89,47193.0,39.2714,39.297,39.2371,39.2714,47193.0
2021-12-14 11:25:00,45.89,45.96,45.86,45.92,8696.0,39.2714,39.3313,39.2457,39.297,8696.0
2021-12-14 11:30:00,45.92,45.93,45.88,45.9,16937.0,39.297,39.3056,39.2628,39.2799,16937.0
2021-12-14 11:35:00,45.9,45.9,45.8,45.86,21562.0,39.2799,39.2799,39.1943,39.2457,21562.0
2021-12-14 11:40:00,45.87,45.88,45.83,45.87,19889.0,39.2543,39.2628,39.22,39.2543,19889.0
2021-12-14 11:45:00,45.86,45.9,45.84,45.88,20108.0,39.2457,39.2799,39.2286,39.2628,20108.0
2021-12-14 11:50:00,45.87,45.92,45.84,45.85,12387.0,39.2543,39.297,39.2286,39.2371,12387.0
2021-12-14 11:55:00,45.84,45.86,45.76,45.76,18991.0,39.2286,39.2457,39.1601,39.1601,18991.0
2021-12-14 12:00:00,45.76,45.79,45.75,45.77,12094.0,39.1601,39.1858,39.1516,39.1687,12094.0
2021-12-14 12:05:00,45.77,45.85,45.77,45.82,19183.0,39.1687,39.2371,39.1687,39.2115,19183.0
2021-12-14 12:10:00,45.82,45.82,45.75,45.8,13713.0,39.2115,39.2115,39.1516,39.1943,13713.0
2021-12-14 12:15:00,45.79,45.88,45.78,45.88,16646.0,39.1858,39.2628,39.1772,39.2628,16646.0
2021-12-14 12:20:00,45.88,45.93,45.86,45.86,14478.0,39.2628,39.3056,39.2457,39.2457,14478.0
2021-12-14 12:25:00,45.86,45.93,45.86,45.9,18108.0,39.2457,39.3056,39.2457,39.2799,18108.0
2021-12-14 12:30:00,45.91,45.91,45.83,45.85,12326.0,39.2885,39.2885,39.22,39.2371,12326.0
2021-12-14 12:35:00,45.86,45.87,45.77,45.8,15765.0,39.2457,39.2543,39.1687,39.1943,15765.0
2021-12-14 12:40:00,45.8,45.8,45.71,45.71,18937.0,39.1943,39.1943,39.1173,39.1173,18937.0
2021-12-14 12:45:00,45.71,45.74,45.7,45.72,15516.0,39.1173,39.143,39.1088,39.1259,15516.0
2021-12-14 12:50:00,45.72,45.75,45.7,45.72,13039.0,39.1259,39.1516,39.1088,39.1259,13039.0
2021-12-14 12:55:00,45.72,45.74,45.65,45.69,17099.0,39.1259,39.143,39.066,39.1002,17099.0
2021-12-14 13:00:00,45.69,45.7,45.61,45.61,23674.0,39.1002,39.1088,39.0318,39.0318,23674.0
2021-12-14 13:05:00,45.62,45.72,45.61,45.72,22084.0,39.0403,39.1259,39.0318,39.1259,22084.0
2021-12-14 13:10:00,45.71,45.74,45.66,45.66,22733.0,39.1173,39.143,39.0745,39.0745,22733.0
2021-12-14 13:15:00,45.66,45.76,45.66,45.76,18459.0,39.0745,39.1601,39.0745,39.1601,18459.0
2021-12-14 13:20:00,45.76,45.77,45.63,45.63,36478.0,39.1601,39.1687,39.0489,39.0489,36478.0
2021-12-14 13:25:00,45.64,45.65,45.58,45.64,36985.0,39.0574,39.066,39.0061,39.0574,36985.0
2021-12-14 13:30:00,45.64,45.67,45.62,45.63,15765.0,39.0574,39.0831,39.0403,39.0489,15765.0
2021-12-14 13:35:00,45.62,45.64,45.6,45.63,25330.0,39.0403,39.0574,39.0232,39.0489,25330.0
2021-12-14 13:40:00,45.63,45.64,45.59,45.64,13647.0,39.0489,39.0574,39.0146,39.0574,13647.0
2021-12-14 13:45:00,45.64,45.71,45.61,45.71,21633.0,39.0574,39.1173,39.0318,39.1173,21633.0
2021-12-14 13:50:00,45.7,45.74,45.69,45.72,34272.0,39.1088,39.143,39.1002,39.1259,34272.0
2021-12-14 13:55:00,45.71,45.71,45.54,45.6,37564.0,39.1173,39.1173,38.9718,39.0232,37564.0
2021-12-14 14:00:00,45.61,45.65,45.59,45.62,43682.0,39.0318,39.066,39.0146,39.0403,43682.0
2021-12-14 14:05:00,45.62,45.69,45.57,45.68,37489.0,39.0403,39.1002,38.9975,39.0917,37489.0
2021-12-14 14:10:00,45.67,45.72,45.66,45.69,24913.0,39.0831,39.1259,39.0745,39.1002,24913.0
2021-12-14 14:15:00,45.68,45.71,45.68,45.7,31373.0,39.0917,39.1173,39.0917,39.1088,31373.0
2021-12-14 14:20:00,45.7,45.73,45.67,45.7,35305.0,39.1088,39.1344,39.0831,39.1088,35305.0
2021-12-14 14:25:00,45.7,45.74,45.68,45.73,24499.0,39.1088,39.143,39.0917,39.1344,24499.0
2021-12-14 14:30:00,45.73,45.73,45.65,45.66,36975.0,39.1344,39.1344,39.066,39.0745,36975.0
2021-12-14 14:35:00,45.66,45.67,45.59,45.61,26765.0,39.0745,39.0831,39.0146,39.0318,26765.0
2021-12-14 14:40:00,45.61,45.63,45.54,45.54,43617.0,39.0318,39.0489,38.9718,38.9718,43617.0
2021-12-14 14:45:00,45.54,45.55,45.45,45.47,32113.0,38.9718,38.9804,38.8948,38.9119,32113.0
2021-12-14 14:50:00,45.47,45.5,45.43,45.48,36471.0,38.9119,38.9376,38.8777,38.9205,36471.0
2021-12-14 14:55:00,45.48,45.52,45.47,45.5,28159.0,38.9205,38.9547,38.9119,38.9376,28159.0
2021-12-14 15:00:00,45.5,45.52,45.46,45.47,29306.0,38.9376,38.9547,38.9034,38.9119,29306.0
2021-12-14 15:05:00,45.47,45.48,45.42,45.43,24678.0,38.9119,38.9205,38.8692,38.8777,24678.0
2021-12-14 15:10:00,45.43,45.47,45.39,45.47,51352.0,38.8777,38.9119,38.8435,38.9119,51352.0
2021-12-14 15:15:00,45.47,45.54,45.46,45.52,30788.0,38.9119,38.9718,38.9034,38.9547,30788.0
2021-12-14 15:20:00,45.51,45.62,45.51,45.62,28034.0,38.9462,39.0403,38.9462,39.0403,28034.0
2021-12-14 15:25:00,45.62,45.65,45.61,45.64,28580.0,39.0403,39.066,39.0318,39.0574,28580.0
2021-12-14 15:30:00,45.63,45.63,45.48,45.49,26177.0,39.0489,39.0489,38.9205,38.9291,26177.0
2021-12-14 15:35:00,45.49,45.58,45.49,45.57,43886.0,38.9291,39.0061,38.9291,38.9975,43886.0
2021-12-14 15:40:00,45.56,45.56,45.51,45.52,49116.0,38.989,38.989,38.9462,38.9547,49116.0
2021-12-14 15:45:00,45.52,45.57,45.5,45.52,83149.0,38.9547,38.9975,38.9376,38.9547,83149.0
2021-12-14 15:50:00,45.5,45.65,45.48,45.62,171877.0,38.9376,39.066,38.9205,39.0403,171877.0
2021-12-14 15:55:00,45.61,45.63,45.51,45.55,520156.0,39.0318,39.0489,38.9462,38.9804,520156.0
2021-12-15 09:30:00,45.6,45.86,45.57,45.83,109800.0,39.0232,39.2457,38.9975,39.22,109800.0
2021-12-15 09:35:00,45.83,45.83,45.57,45.69,33463.0,39.22,39.22,38.9975,39.1002,33463.0
2021-12-15 09:40:00,45.68,45.72,45.64,45.66,41750.0,39.0917,39.1259,39.0574,39.0745,41750.0
2021-12-15 09:45:00,45.64,45.72,45.59,45.71,35423.0,39.0574,39.1259,39.0146,39.1173,35423.0
2021-12-15 09:50:00,45.71,45.78,45.57,45.62,36704.0,39.1173,39.1772,38.9975,39.0403,36704.0
2021-12-15 09:55:00,45.61,45.63,45.38,45.49,27387.0,39.0318,39.0489,38.8349,38.9291,27387.0
2021-12-15 10:00:00,45.51,45.65,45.48,45.53,34748.0,38.9462,39.066,38.9205,38.9633,34748.0
2021-12-15 10:05:00,45.53,45.61,45.5,45.55,52963.0,38.9633,39.0318,38.9376,38.9804,52963.0
2021-12-15 10:10:00,45.54,45.56,45.42,45.42,36931.0,38.9718,38.989,38.8692,38.8692,36931.0
2021-12-15 10:15:00,45.4,45.41,45.24,45.25,67654.0,38.852,38.8606,38.7151,38.7237,67654.0
2021-12-15 10:20:00,45.25,45.28,45.13,45.15,33799.0,38.7237,38.7493,38.621,38.6381,33799.0
2021-12-15 10:25:00,45.17,45.2,45.06,45.09,78018.0,38.6552,38.6809,38.5611,38.5867,78018.0
2021-12-15 10:30:00,45.08,45.14,45.04,45.12,34247.0,38.5782,38.6295,38.544,38.6124,34247.0
2021-12-15 10:35:00,45.12,45.12,45.02,45.04,37548.0,38.6124,38.6124,38.5268,38.544,37548.0
2021-12-15 10:40:00,45.05,45.11,44.95,44.99,73752.0,38.5525,38.6039,38.4669,38.5012,73752.0
2021-12-15 10:45:00,44.98,45.01,44.97,44.99,33356.0,38.4926,38.5183,38.4841,38.5012,33356.0
2021-12-15 10:50:00,44.99,45.0,44.88,44.91,23009.0,38.5012,38.5097,38.407,38.4327,23009.0
2021-12-15 10:55:00,44.92,45.02,44.91,45.01,37818.0,38.4413,38.5268,38.4327,38.5183,37818.0
2021-12-15 11:00:00,45.02,45.04,44.99,45.02,40099.0,38.5268,38.544,38.5012,38.5268,40099.0
2021-12-15 11:05:00,45.0,45.13,44.98,45.12,36700.0,38.5097,38.621,38.4926,38.6124,36700.0
2021-12-15 11:10:00,45.12,45.16,45.0,45.03,50790.0,38.6124,38.6467,38.5097,38.5354,50790.0
2021-12-15 11:15:00,45.01,45.05,44.98,45.0,44625.0,38.5183,38.5525,38.4926,38.5097,44625.0
2021-12-15 11:20:00,45.0,45.11,44.99,45.11,56179.0,38.5097,38.6039,38.5012,38.6039,56179.0
2021-12-15 11:25:00,45.1,45.17,45.08,45.09,73012.0,38.5953,38.6552,38.5782,38.5867,73012.0
2021-12-15 11:30:00,45.07,45.11,45.04,45.07,36365.0,38.5696,38.6039,38.544,38.5696,36365.0
2021-12-15 11:35:00,45.07,45.16,45.04,45.15,22536.0,38.5696,38.6467,38.544,38.6381,22536.0
2021-12-15 11:40:00,45.14,45.27,45.13,45.26,22670.0,38.6295,38.7408,38.621,38.7322,22670.0
2021-12-15 11:45:00,45.26,45.31,45.25,45.26,33112.0,38.7322,38.775,38.7237,38.7322,33112.0
2021-12-15 11:50:00,45.27,45.36,45.27,45.35,28862.0,38.7408,38.8178,38.7408,38.8093,28862.0
2021-12-15 11:55:00,45.34,45.41,45.34,45.36,30154.0,38.8007,38.8606,38.8007,38.8178,30154.0
2021-12-15 12:00:00,45.36,45.39,45.32,45.37,23701.0,38.8178,38.8435,38.7836,38.8264,23701.0
2021-12-15 12:05:00,45.38,45.39,45.19,45.23,143238.0,38.8349,38.8435,38.6723,38.7066,143238.0
2021-12-15 12:10:00,45.23,45.27,45.19,45.27,71572.0,38.7066,38.7408,38.6723,38.7408,71572.0
2021-12-15 12:15:00,45.27,45.34,45.22,45.33,31839.0,38.7408,38.8007,38.698,38.7921,31839.0
2021-12-15 12:20:00,45.32,45.38,45.31,45.38,42660.0,38.7836,38.8349,38.775,38.8349,42660.0
2021-12-15 12:25:00,45.38,45.53,45.37,45.51,66484.0,38.8349,38.9633,38.8264,38.9462,66484.0
2021-12-15 12:30:00,45.51,45.51,45.43,45.49,36666.0,38.9462,38.9462,38.8777,38.9291,36666.0
2021-12-15 12:35:00,45.49,45.52,45.45,45.5,116247.0,38.9291,38.9547,38.8948,38.9376,116247.0
2021-12-15 12:40:00,45.5,45.57,45.5,45.56,15940.0,38.9376,38.9975,38.9376,38.989,15940.0
2021-12-15 12:45:00,45.56,45.58,45.52,45.53,19740.0,38.989,39.0061,38.9547,38.9633,19740.0
2021-12-15 12:50:00,45.54,45.59,45.54,45.59,8287.0,38.9718,39.0146,38.9718,39.0146,8287.0
2021-12-15 12:55:00,45.59,45.64,45.57,45.59,30300.0,39.0146,39.0574,38.9975,39.0146,30300.0
2021-12-15 13:00:00,45.59,45.59,45.55,45.57,14819.0,39.0146,39.0146,38.9804,38.9975,14819.0
2021-12-15 13:05:00,45.58,45.65,45.58,45.65,54953.0,39.0061,39.066,39.0061,39.066,54953.0
2021-12-15 13:10:00,45.64,45.73,45.63,45.69,28130.0,39.0574,39.1344,39.0489,39.1002,28130.0
2021-12-15 13:15:00,45.71,45.76,45.69,45.7,26337.0,39.1173,39.1601,39.1002,39.1088,26337.0
2021-12-15 13:20:00,45.71,45.71,45.64,45.65,20008.0,39.1173,39.1173,39.0574,39.066,20008.0
2021-12-15 13:25:00,45.64,45.71,45.63,45.7,31665.0,39.0574,39.1173,39.0489,39.1088,31665.0
2021-12-15 13:30:00,45.7,45.71,45.63,45.64,12700.0,39.1088,39.1173,39.0489,39.0574,12700.0
2021-12-15 13:35:00,45.65,45.66,45.56,45.56,13163.0,39.066,39.0745,38.989,38.989,13163.0
2021-12-15 13:40:00,45.56,45.6,45.54,45.6,13441.0,38.989,39.0232,38.9718,39.0232,13441.0
2021-12-15 13:45:00,45.6,45.63,45.57,45.61,10887.0,39.0232,39.0489,38.9975,39.0318,10887.0
2021-12-15 13:50:00,45.61,45.67,45.6,45.66,22319.0,39.0318,39.0831,39.0232,39.0745,22319.0
2021-12-15 13:55:00,45.66,45.73,45.64,45.73,19869.0,39.0745,39.1344,39.0574,39.1344,19869.0
2021-12-15 14:00:00,45.71,45.75,45.57,45.75,43388.0,39.1173,39.1516,38.9975,39.1516,43388.0
2021-12-15 14:05:00,45.76,45.82,45.71,45.72,28714.0,39.1601,39.2115,39.1173,39.1259,28714.0
2021-12-15 14:10:00,45.74,45.9,45.73,45.89,26775.0,39.143,39.2799,39.1344,39.2714,26775.0
2021-12-15 14:15:00,45.88,45.93,45.84,45.86,42119.0,39.2628,39.3056,39.2286,39.2457,42119.0
2021-12-15 14:20:00,45.86,45.86,45.73,45.74,43795.0,39.2457,39.2457,39.1344,39.143,43795.0
2021-12-15 14:25:00,45.74,45.8,45.69,45.78,41692.0,39.143,39.1943,39.1002,39.1772,41692.0
2021-12-15 14:30:00,45.78,45.87,45.77,45.84,16603.0,39.1772,39.2543,39.1687,39.2286,16603.0
2021-12-15 14:35:00,45.84,45.94,45.84,45.89,41768.0,39.2286,39.3142,39.2286,39.2714,41768.0
2021-12-15 14:40:00,45.88,45.93,45.83,45.86,17407.0,39.2628,39.3056,39.22,39.2457,17407.0
2021-12-15 14:45:00,45.86,45.89,45.79,45.79,21600.0,39.2457,39.2714,39.1858,39.1858,21600.0
2021-12-15 14:50:00,45.76,45.82,45.71,45.74,33875.0,39.1601,39.2115,39.1173,39.143,33875.0
2021-12-15 14:55:00,45.74,45.77,45.64,45.7,27088.0,39.143,39.1687,39.0574,39.1088,27088.0
2021-12-15 15:00:00,45.72,45.8,45.7,45.76,26406.0,39.1259,39.1943,39.1088,39.1601,26406.0
2021-12-15 15:05:00,45.74,45.88,45.73,45.83,23958.0,39.143,39.2628,39.1344,39.22,23958.0
2021-12-15 15:10:00,45.83,45.92,45.83,45.89,60684.0,39.22,39.297,39.22,39.2714,60684.0
2021-12-15 15:15:00,45.88,45.97,45.86,45.94,53249.0,39.2628,39.3398,39.2457,39.3142,53249.0
2021-12-15 15:20:00,45.95,45.99,45.93,45.99,47209.0,39.3227,39.3569,39.3056,39.3569,47209.0
2021-12-15 15:25:00,45.99,46.1,45.99,46.09,44187.0,39.3569,39.4511,39.3569,39.4425,44187.0
2021-12-15 15:30:00,46.1,46.1,46.0,46.03,40396.0,39.4511,39.4511,39.3655,39.3912,40396.0
2021-12-15 15:35:00,46.03,46.23,46.02,46.22,35304.0,39.3912,39.5623,39.3826,39.5538,35304.0
2021-12-15 15:40:00,46.22,46.28,46.14,46.16,85861.0,39.5538,39.6051,39.4853,39.5024,85861.0
2021-12-15 15:45:00,46.16,46.18,46.01,46.02,60183.0,39.5024,39.5195,39.3741,39.3826,60183.0
2021-12-15 15:50:00,46.02,46.21,46.02,46.16,106537.0,39.3826,39.5452,39.3826,39.5024,106537.0
2021-12-15 15:55:00,46.17,46.29,46.14,46.22,300056.0,39.511,39.6137,39.4853,39.5538,300056.0
2021-12-16 09:30:00,46.42,46.6,46.32,46.45,86295.0,39.7249,39.879,39.6393,39.7506,86295.0
2021-12-16 09:35:00,46.45,46.8,46.39,46.71,51983.0,39.7506,40.0501,39.6993,39.9731,51983.0
2021-12-16 09:40:00,46.7,46.71,46.53,46.53,44613.0,39.9645,39.9731,39.8191,39.8191,44613.0
2021-12-16 09:45:00,46.53,46.67,46.5,46.5,62198.0,39.8191,39.9389,39.7934,39.7934,62198.0
2021-12-16 09:50:00,46.51,46.61,46.47,46.59,40762.0,39.8019,39.8875,39.7677,39.8704,40762.0
2021-12-16 09:55:00,46.58,46.66,46.47,46.47,62477.0,39.8618,39.9303,39.7677,39.7677,62477.0
2021-12-16 10:00:00,46.48,46.6,46.47,46.51,41454.0,39.7763,39.879,39.7677,39.8019,41454.0
2021-12-16 10:05:00,46.53,46.56,46.44,46.52,27669.0,39.8191,39.8447,39.742,39.8105,27669.0
2021-12-16 10:10:00,46.54,46.72,46.54,46.66,44584.0,39.8276,39.9817,39.8276,39.9303,44584.0
2021-12-16 10:15:00,46.65,46.82,46.64,46.82,47062.0,39.9218,40.0672,39.9132,40.0672,47062.0
2021-12-16 10:20:00,46.81,46.84,46.77,46.8,29578.0,40.0587,40.0844,40.0244,40.0501,29578.0
2021-12-16 10:25:00,46.81,46.85,46.78,46.81,29729.0,40.0587,40.0929,40.033,40.0587,29729.0
2021-12-16 10:30:00,46.8,46.82,46.68,46.7,35042.0,40.0501,40.0672,39.9474,39.9645,35042.0
2021-12-16 10:35:00,46.7,46.71,46.65,46.69,33472.0,39.9645,39.9731,39.9218,39.956,33472.0
2021-12-16 10:40:00,46.7,46.7,46.65,46.68,31386.0,39.9645,39.9645,39.9218,39.9474,31386.0
2021-12-16 10:45:00,46.68,46.82,46.68,46.8,52091.0,39.9474,40.0672,39.9474,40.0501,52091.0
2021-12-16 10:50:00,46.8,46.87,46.77,46.82,33833.0,40.0501,40.11,40.0244,40.0672,33833.0
2021-12-16 10:55:00,46.82,46.86,46.69,46.73,35095.0,40.0672,40.1015,39.956,39.9902,35095.0
2021-12-16 11:00:00,46.72,46.79,46.67,46.68,82545.0,39.9817,40.0416,39.9389,39.9474,82545.0
2021-12-16 11:05:00,46.68,46.74,46.62,46.73,72546.0,39.9474,39.9988,39.8961,39.9902,72546.0
2021-12-16 11:10:00,46.7,46.76,46.67,46.7,45918.0,39.9645,40.0159,39.9389,39.9645,45918.0
2021-12-16 11:15:00,46.69,46.81,46.67,46.76,27683.0,39.956,40.0587,39.9389,40.0159,27683.0
2021-12-16 11:20:00,46.76,46.83,46.74,46.77,25366.0,40.0159,40.0758,39.9988,40.0244,25366.0
2021-12-16 11:25:00,46.79,46.81,46.76,46.78,36503.0,40.0416,40.0587,40.0159,40.033,36503.0
2021-12-16 11:30:00,46.77,46.88,46.77,46.87,30154.0,40.0244,40.1186,40.0244,40.11,30154.0
2021-12-16 11:35:00,46.87,46.88,46.78,46.79,19269.0,40.11,40.1186,40.033,40.0416,19269.0
2021-12-16 11:40:00,46.78,46.82,46.77,46.82,17776.0,40.033,40.0672,40.0244,40.0672,17776.0
2021-12-16 11:45:00,46.81,46.82,46.73,46.77,21120.0,40.0587,40.0672,39.9902,40.0244,21120.0
2021-12-16 11:50:00,46.76,46.81,46.74,46.81,14944.0,40.0159,40.0587,39.9988,40.0587,14944.0
2021-12-16 11:55:00,46.81,46.89,46.81,46.86,29603.0,40.0587,40.1271,40.0587,40.1015,29603.0
2021-12-16 12:00:00,46.86,46.87,46.79,46.83,35118.0,40.1015,40.11,40.0416,40.0758,35118.0
2021-12-16 12:05:00,46.82,46.87,46.78,46.8,19943.0,40.0672,40.11,40.033,40.0501,19943.0
2021-12-16 12:10:00,46.8,46.85,46.77,46.83,17425.0,40.0501,40.0929,40.0244,40.0758,17425.0
2021-12-16 12:15:00,46.82,46.89,46.81,46.88,26360.0,40.0672,40.1271,40.0587,40.1186,26360.0
2021-12-16 12:20:00,46.88,46.94,46.86,46.91,35412.0,40.1186,40.1699,40.1015,40.1443,35412.0
2021-12-16 12:25:00,46.91,46.97,46.85,46.97,20191.0,40.1443,40.1956,40.0929,40.1956,20191.0
2021-12-16 12:30:00,46.97,47.01,46.93,46.98,65513.0,40.1956,40.2298,40.1614,40.2042,65513.0
2021-12-16 12:35:00,46.99,47.0,46.93,46.93,16543.0,40.2127,40.2213,40.1614,40.1614,16543.0
2021-12-16 12:40:00,46.93,46.93,46.87,46.87,17740.0,40.1614,40.1614,40.11,40.11,17740.0
2021-12-16 12:45:00,46.88,46.88,46.79,46.79,23554.0,40.1186,40.1186,40.0416,40.0416,23554.0
2021-12-16 12:50:00,46.8,46.81,46.74,46.76,25085.0,40.0501,40.0587,39.9988,40.0159,25085.0
2021-12-16 12:55:00,46.77,46.77,46.72,46.72,13943.0,40.0244,40.0244,39.9817,39.9817,13943.0
2021-12-16 13:00:00,46.73,46.81,46.71,46.77,32555.0,39.9902,40.0587,39.9731,40.0244,32555.0
2021-12-16 13:05:00,46.77,46.77,46.69,46.72,25028.0,40.0244,40.0244,39.956,39.9817,25028.0
2021-12-16 13:10:00,46.72,46.79,46.71,46.78,19935.0,39.9817,40.0416,39.9731,40.033,19935.0
2021-12-16 13:15:00,46.76,46.77,46.73,46.75,25137.0,40.0159,40.0244,39.9902,40.0073,25137.0
2021-12-16 13:20:00,46.75,46.79,46.7,46.72,27177.0,40.0073,40.0416,39.9645,39.9817,27177.0
2021-12-16 13:25:00,46.72,46.73,46.7,46.73,14869.0,39.9817,39.9902,39.9645,39.9902,14869.0
2021-12-16 13:30:00,46.73,46.77,46.69,46.71,18011.0,39.9902,40.0244,39.956,39.9731,18011.0
2021-12-16 13:35:00,46.69,46.69,46.65,46.68,17483.0,39.956,39.956,39.9218,39.9474,17483.0
2021-12-16 13:40:00,46.69,46.79,46.67,46.77,21923.0,39.956,40.0416,39.9389,40.0244,21923.0
2021-12-16 13:45:00,46.77,46.82,46.77,46.81,27440.0,40.0244,40.0672,40.0244,40.0587,27440.0
2021-12-16 13:50:00,46.8,46.84,46.76,46.83,39305.0,40.0501,40.0844,40.0159,40.0758,39305.0
2021-12-16 13:55:00,46.83,46.88,46.8,46.88,21080.0,40.0758,40.1186,40.0501,40.1186,21080.0
2021-12-16 14:00:00,46.89,46.91,46.79,46.83,41343.0,40.1271,40.1443,40.0416,40.0758,41343.0
2021-12-16 14:05:00,46.82,46.89,46.81,46.89,13864.0,40.0672,40.1271,40.0587,40.1271,13864.0
2021-12-16 14:10:00,46.89,46.95,46.84,46.88,29082.0,40.1271,40.1785,40.0844,40.1186,29082.0
2021-12-16 14:15:00,46.89,46.9,46.86,46.87,13587.0,40.1271,40.1357,40.1015,40.11,13587.0
2021-12-16 14:20:00,46.87,46.91,46.85,46.91,20924.0,40.11,40.1443,40.0929,40.1443,20924.0
2021-12-16 14:25:00,46.9,46.93,46.89,46.9,34090.0,40.1357,40.1614,40.1271,40.1357,34090.0
2021-12-16 14:30:00,46.9,46.91,46.85,46.89,29594.0,40.1357,40.1443,40.0929,40.1271,29594.0
2021-12-16 14:35:00,46.89,46.91,46.85,46.9,23514.0,40.1271,40.1443,40.0929,40.1357,23514.0
2021-12-16 14:40:00,46.9,46.91,46.78,46.84,54107.0,40.1357,40.1443,40.033,40.0844,54107.0
2021-12-16 14:45:00,46.86,46.86,46.7,46.73,147463.0,40.1015,40.1015,39.9645,39.9902,147463.0
2021-12-16 14:50:00,46.73,46.73,46.52,46.53,75264.0,39.9902,39.9902,39.8105,39.8191,75264.0
2021-12-16 14:55:00,46.54,46.57,46.46,46.55,41887.0,39.8276,39.8533,39.7592,39.8362,41887.0
2021-12-16 15:00:00,46.55,46.56,46.48,46.51,33993.0,39.8362,39.8447,39.7763,39.8019,33993.0
2021-12-16 15:05:00,46.52,46.56,46.5,46.55,23266.0,39.8105,39.8447,39.7934,39.8362,23266.0
2021-12-16 15:10:00,46.55,46.72,46.53,46.72,38707.0,39.8362,39.9817,39.8191,39.9817,38707.0
2021-12-16 15:15:00,46.72,46.84,46.7,46.83,26379.0,39.9817,40.0844,39.9645,40.0758,26379.0
2021-12-16 15:20:00,46.83,46.94,46.82,46.93,44748.0,40.0758,40.1699,40.0672,40.1614,44748.0
2021-12-16 15:25:00,46.94,47.09,46.93,47.08,45327.0,40.1699,40.2983,40.1614,40.2897,45327.0
2021-12-16 15:30:00,47.07,47.07,47.0,47.05,46000.0,40.2812,40.2812,40.2213,40.2641,46000.0
2021-12-16 15:35:00,47.05,47.09,46.99,47.08,49479.0,40.2641,40.2983,40.2127,40.2897,49479.0
2021-12-16 15:40:00,47.07,47.14,47.04,47.05,74736.0,40.2812,40.3411,40.2555,40.2641,74736.0
2021-12-16 15:45:00,47.05,47.05,46.92,46.93,70276.0,40.2641,40.2641,40.1528,40.1614,70276.0
2021-12-16 15:50:00,46.92,47.11,46.88,47.0,161679.0,40.1528,40.3154,40.1186,40.2213,161679.0
2021-12-16 15:55:00,47.0,47.06,46.92,47.0,335904.0,40.2213,40.2726,40.1528,40.2213,335904.0
2021-12-17 09:30:00,47.06,47.2,46.95,47.09,518703.0,40.2726,40.3924,40.1785,40.2983,518703.0
2021-12-17 09:35:00,47.09,47.14,46.89,46.89,35252.0,40.2983,40.3411,40.1271,40.1271,35252.0
2021-12-17 09:40:00,46.88,46.9,46.59,46.64,50155.0,40.1186,40.1357,39.8704,39.9132,50155.0
2021-12-17 09:45:00,46.63,46.69,46.36,46.42,36192.0,39.9046,39.956,39.6736,39.7249,36192.0
2021-12-17 09:50:00,46.43,46.48,46.35,46.36,11316.0,39.7335,39.7763,39.665,39.6736,11316.0
2021-12-17 09:55:00,46.36,46.4,46.29,46.39,13347.0,39.6736,39.7078,39.6137,39.6993,13347.0
2021-12-17 10:00:00,46.39,46.5,46.39,46.45,13433.0,39.6993,39.7934,39.6993,39.7506,13433.0
2021-12-17 10:05:00,46.47,46.54,46.45,46.47,17061.0,39.7677,39.8276,39.7506,39.7677,17061.0
2021-12-17 10:10:00,46.46,46.49,46.38,46.42,17701.0,39.7592,39.7848,39.6907,39.7249,17701.0
2021-12-17 10:15:00,46.4,46.41,46.25,46.3,21486.0,39.7078,39.7164,39.5794,39.6222,21486.0
2021-12-17 10:20:00,46.29,46.36,46.29,46.32,34841.0,39.6137,39.6736,39.6137,39.6393,34841.0
2021-12-17 10:25:00,46.3,46.36,46.3,46.33,30052.0,39.6222,39.6736,39.6222,39.6479,30052.0
2021-12-17 10:30:00,46.32,46.47,46.29,46.43,44507.0,39.6393,39.7677,39.6137,39.7335,44507.0
2021-12-17 10:35:00,46.42,46.55,46.37,46.48,56399.0,39.7249,39.8362,39.6821,39.7763,56399.0
2021-12-17 10:40:00,46.48,46.53,46.38,46.4,27757.0,39.7763,39.8191,39.6907,39.7078,27757.0
2021-12-17 10:45:00,46.42,46.51,46.41,46.51,303204.0,39.7249,39.8019,39.7164,39.8019,303204.0
2021-12-17 10:50:00,46.49,46.71,46.47,46.69,25064.0,39.7848,39.9731,39.7677,39.956,25064.0
2021-12-17 10:55:00,46.69,46.73,46.62,46.69,30967.0,39.956,39.9902,39.8961,39.956,30967.0
2021-12-17 11:00:00,46.69,46.76,46.54,46.55,46353.0,39.956,40.0159,39.8276,39.8362,46353.0
2021-12-17 11:05:00,46.55,46.6,46.49,46.5,27643.0,39.8362,39.879,39.7848,39.7934,27643.0
2021-12-17 11:10:00,46.51,46.61,46.46,46.55,36171.0,39.8019,39.8875,39.7592,39.8362,36171.0
2021-12-17 11:15:00,46.55,46.59,46.53,46.59,39154.0,39.8362,39.8704,39.8191,39.8704,39154.0
2021-12-17 11:20:00,46.59,46.62,46.55,46.57,32912.0,39.8704,39.8961,39.8362,39.8533,32912.0
2021-12-17 11:25:00,46.58,46.6,46.5,46.55,41752.0,39.8618,39.879,39.7934,39.8362,41752.0
2021-12-17 11:30:00,46.55,46.6,46.51,46.52,43571.0,39.8362,39.879,39.8019,39.8105,43571.0
2021-12-17 11:35:00,46.52,46.57,46.38,46.39,34429.0,39.8105,39.8533,39.6907,39.6993,34429.0
2021-12-17 11:40:00,46.4,46.42,46.3,46.31,33345.0,39.7078,39.7249,39.6222,39.6308,33345.0
2021-12-17 11:45:00,46.32,46.36,46.23,46.34,29626.0,39.6393,39.6736,39.5623,39.6565,29626.0
2021-12-17 11:50:00,46.35,46.37,46.27,46.3,18034.0,39.665,39.6821,39.5966,39.6222,18034.0
2021-12-17 11:55:00,46.29,46.29,46.2,46.25,29698.0,39.6137,39.6137,39.5367,39.5794,29698.0
2021-12-17 12:00:00,46.23,46.23,46.07,46.1,23816.0,39.5623,39.5623,39.4254,39.4511,23816.0
2021-12-17 12:05:00,46.12,46.17,46.05,46.07,19190.0,39.4682,39.511,39.4083,39.4254,19190.0
2021-12-17 12:10:00,46.08,46.14,46.08,46.14,21304.0,39.434,39.4853,39.434,39.4853,21304.0
2021-12-17 12:15:00,46.13,46.23,46.12,46.13,21319.0,39.4768,39.5623,39.4682,39.4768,21319.0
2021-12-17 12:20:00,46.14,46.23,46.14,46.2,17807.0,39.4853,39.5623,39.4853,39.5367,17807.0
2021-12-17 12:25:00,46.2,46.25,46.19,46.25,23842.0,39.5367,39.5794,39.5281,39.5794,23842.0
2021-12-17 12:30:00,46.23,46.33,46.22,46.29,20035.0,39.5623,39.6479,39.5538,39.6137,20035.0
2021-12-17 12:35:00,46.28,46.29,46.23,46.29,18415.0,39.6051,39.6137,39.5623,39.6137,18415.0
2021-12-17 12:40:00,46.27,46.29,46.23,46.26,16539.0,39.5966,39.6137,39.5623,39.588,16539.0
2021-12-17 12:45:00,46.25,46.28,46.23,46.25,18582.0,39.5794,39.6051,39.5623,39.5794,18582.0
2021-12-17 12:50:00,46.25,46.26,46.16,46.2,24767.0,39.5794,39.588,39.5024,39.5367,24767.0
2021-12-17 12:55:00,46.2,46.23,46.16,46.2,22850.0,39.5367,39.5623,39.5024,39.5367,22850.0
2021-12-17 13:00:00,46.2,46.21,46.13,46.2,18609.0,39.5367,39.5452,39.4768,39.5367,18609.0
2021-12-17 13:05:00,46.2,46.24,46.15,46.17,26755.0,39.5367,39.5709,39.4939,39.511,26755.0
2021-12-17 13:10:00,46.18,46.19,46.15,46.16,24513.0,39.5195,39.5281,39.4939,39.5024,24513.0
2021-12-17 13:15:00,46.16,46.18,46.09,46.1,21038.0,39.5024,39.5195,39.4425,39.4511,21038.0
2021-12-17 13:20:00,46.1,46.14,46.06,46.13,20986.0,39.4511,39.4853,39.4168,39.4768,20986.0
2021-12-17 13:25:00,46.14,46.23,46.11,46.22,22870.0,39.4853,39.5623,39.4596,39.5538,22870.0
2021-12-17 13:30:00,46.21,46.26,46.16,46.23,22464.0,39.5452,39.588,39.5024,39.5623,22464.0
2021-12-17 13:35:00,46.23,46.3,46.23,46.28,28853.0,39.5623,39.6222,39.5623,39.6051,28853.0
2021-12-17 13:40:00,46.28,46.31,46.25,46.28,18344.0,39.6051,39.6308,39.5794,39.6051,18344.0
2021-12-17 13:45:00,46.28,46.36,46.28,46.36,19352.0,39.6051,39.6736,39.6051,39.6736,19352.0
2021-12-17 13:50:00,46.36,46.37,46.3,46.34,37284.0,39.6736,39.6821,39.6222,39.6565,37284.0
2021-12-17 13:55:00,46.34,46.4,46.33,46.37,23986.0,39.6565,39.7078,39.6479,39.6821,23986.0
2021-12-17 14:00:00,46.35,46.39,46.33,46.34,30395.0,39.665,39.6993,39.6479,39.6565,30395.0
2021-12-17 14:05:00,46.34,46.43,46.32,46.41,25161.0,39.6565,39.7335,39.6393,39.7164,25161.0
2021-12-17 14:10:00,46.41,46.44,46.36,46.36,28198.0,39.7164,39.742,39.6736,39.6736,28198.0
2021-12-17 14:15:00,46.36,46.4,46.28,46.29,33368.0,39.6736,39.7078,39.6051,39.6137,33368.0
2021-12-17 14:20:00,46.3,46.34,46.29,46.34,27487.0,39.6222,39.6565,39.6137,39.6565,27487.0
2021-12-17 14:25:00,46.34,46.34,46.25,46.26,35652.0,39.6565,39.6565,39.5794,39.588,35652.0
2021-12-17 14:30:00,46.26,46.3,46.24,46.25,21283.0,39.588,39.6222,39.5709,39.5794,21283.0
2021-12-17 14:35:00,46.26,46.27,46.17,46.18,33989.0,39.588,39.5966,39.511,39.5195,33989.0
2021-12-17 14:40:00,46.18,46.22,46.12,46.14,39285.0,39.5195,39.5538,39.4682,39.4853,39285.0
2021-12-17 14:45:00,46.16,46.26,46.15,46.22,31001.0,39.5024,39.588,39.4939,39.5538,31001.0
2021-12-17 14:50:00,46.22,46.26,46.19,46.25,32813.0,39.5538,39.588,39.5281,39.5794,32813.0
2021-12-17 14:55:00,46.24,46.28,46.21,46.24,36466.0,39.5709,39.6051,39.5452,39.5709,36466.0
2021-12-17 15:00:00,46.24,46.25,46.16,46.19,38486.0,39.5709,39.5794,39.5024,39.5281,38486.0
2021-12-17 15:05:00,46.2,46.26,46.19,46.24,21739.0,39.5367,39.588,39.5281,39.5709,21739.0
2021-12-17 15:10:00,46.23,46.23,46.17,46.19,19964.0,39.5623,39.5623,39.511,39.5281,19964.0
2021-12-17 15:15:00,46.18,46.19,46.14,46.19,36003.0,39.5195,39.5281,39.4853,39.5281,36003.0
2021-12-17 15:20:00,46.19,46.26,46.18,46.25,37926.0,39.5281,39.588,39.5195,39.5794,37926.0
2021-12-17 15:25:00,46.25,46.25,46.14,46.18,41204.0,39.5794,39.5794,39.4853,39.5195,41204.0
2021-12-17 15:30:00,46.18,46.23,46.1,46.15,43399.0,39.5195,39.5623,39.4511,39.4939,43399.0
2021-12-17 15:35:00,46.15,46.16,46.07,46.09,39128.0,39.4939,39.5024,39.4254,39.4425,39128.0
2021-12-17 15:40:00,46.09,46.18,46.09,46.12,65442.0,39.4425,39.5195,39.4425,39.4682,65442.0
2021-12-17 15:45:00,46.12,46.12,45.95,45.96,76196.0,39.4682,39.4682,39.3227,39.3313,76196.0
2021-12-17 15:50:00,45.95,46.08,45.84,45.85,169371.0,39.3227,39.434,39.2286,39.2371,169371.0
2021-12-17 15:55:00,45.84,45.9,45.75,45.83,350506.0,39.2286,39.2799,39.1516,39.22,350506.0
2021-12-20 09:30:00,45.22,45.45,44.46,44.5,263944.0,38.698,38.8948,38.0476,38.0818,263944.0
2021-12-20 09:35:00,44.48,44.6,44.29,44.3,55047.0,38.0647,38.1674,37.9021,37.9107,55047.0
2021-12-20 09:40:00,44.32,44.32,43.92,43.96,84276.0,37.9278,37.9278,37.5855,37.6197,84276.0
2021-12-20 09:45:00,44.07,44.27,44.03,44.18,46232.0,37.7139,37.885,37.6796,37.808,46232.0
2021-12-20 09:50:00,44.18,44.35,44.12,44.23,53203.0,37.808,37.9535,37.7567,37.8508,53203.0
2021-12-20 09:55:00,44.22,44.34,44.19,44.27,57121.0,37.8422,37.9449,37.8166,37.885,57121.0
2021-12-20 10:00:00,44.28,44.48,44.28,44.41,133370.0,37.8936,38.0647,37.8936,38.0048,133370.0
2021-12-20 10:05:00,44.42,44.44,44.2,44.29,77212.0,38.0134,38.0305,37.8251,37.9021,77212.0
2021-12-20 10:10:00,44.29,44.4,44.23,44.36,34804.0,37.9021,37.9963,37.8508,37.962,34804.0
2021-12-20 10:15:00,44.34,44.42,44.24,44.42,39697.0,37.9449,38.0134,37.8593,38.0134,39697.0
2021-12-20 10:20:00,44.41,44.45,44.31,44.33,35974.0,38.0048,38.0391,37.9192,37.9364,35974.0
2021-12-20 10:25:00,44.34,44.34,44.14,44.21,43064.0,37.9449,37.9449,37.7738,37.8337,43064.0
2021-12-20 10:30:00,44.22,44.31,44.19,44.19,32666.0,37.8422,37.9192,37.8166,37.8166,32666.0
2021-12-20 10:35:00,44.19,44.22,44.07,44.07,36286.0,37.8166,37.8422,37.7139,37.7139,36286.0
2021-12-20 10:40:00,44.09,44.21,44.04,44.21,33211.0,37.731,37.8337,37.6882,37.8337,33211.0
2021-12-20 10:45:00,44.21,44.26,44.04,44.07,43014.0,37.8337,37.8765,37.6882,37.7139,43014.0
2021-12-20 10:50:00,44.08,44.09,43.93,44.04,70076.0,37.7224,37.731,37.5941,37.6882,70076.0
2021-12-20 10:55:00,44.05,44.2,44.04,44.17,41791.0,37.6967,37.8251,37.6882,37.7994,41791.0
2021-12-20 11:00:00,44.17,44.25,44.1,44.23,35422.0,37.7994,37.8679,37.7395,37.8508,35422.0
2021-12-20 11:05:00,44.22,44.33,44.2,44.29,41932.0,37.8422,37.9364,37.8251,37.9021,41932.0
2021-12-20 11:10:00,44.29,44.3,44.21,44.21,38510.0,37.9021,37.9107,37.8337,37.8337,38510.0
2021-12-20 11:15:00,44.19,44.21,44.06,44.11,47302.0,37.8166,37.8337,37.7053,37.7481,47302.0
2021-12-20 11:20:00,44.11,44.19,44.02,44.15,88229.0,37.7481,37.8166,37.6711,37.7823,88229.0
2021-12-20 11:25:00,44.16,44.19,44.1,44.11,40664.0,37.7909,37.8166,37.7395,37.7481,40664.0
2021-12-20 11:30:00,44.11,44.13,43.96,44.03,46076.0,37.7481,37.7652,37.6197,37.6796,46076.0
2021-12-20 11:35:00,44.03,44.06,43.89,43.92,87081.0,37.6796,37.7053,37.5598,37.5855,87081.0
2021-12-20 11:40:00,43.91,44.01,43.89,44.01,32187.0,37.5769,37.6625,37.5598,37.6625,32187.0
2021-12-20 11:45:00,44.01,44.05,43.95,44.05,36718.0,37.6625,37.6967,37.6112,37.6967,36718.0
2021-12-20 11:50:00,44.05,44.23,44.04,44.15,35044.0,37.6967,37.8508,37.6882,37.7823,35044.0
2021-12-20 11:55:00,44.15,44.21,44.07,44.21,24825.0,37.7823,37.8337,37.7139,37.8337,24825.0
2021-12-20 12:00:00,44.21,44.24,44.13,44.19,18531.0,37.8337,37.8593,37.7652,37.8166,18531.0
2021-12-20 12:05:00,44.19,44.27,44.16,44.24,19526.0,37.8166,37.885,37.7909,37.8593,19526.0
2021-12-20 12:10:00,44.23,44.24,44.21,44.22,27678.0,37.8508,37.8593,37.8337,37.8422,27678.0
2021-12-20 12:15:00,44.22,44.22,44.14,44.18,31921.0,37.8422,37.8422,37.7738,37.808,31921.0
2021-12-20 12:20:00,44.16,44.16,44.07,44.08,18726.0,37.7909,37.7909,37.7139,37.7224,18726.0
2021-12-20 12:25:00,44.08,44.13,44.06,44.11,17225.0,37.7224,37.7652,37.7053,37.7481,17225.0
2021-12-20 12:30:00,44.1,44.1,44.01,44.02,23333.0,37.7395,37.7395,37.6625,37.6711,23333.0
2021-12-20 12:35:00,44.02,44.02,43.87,43.94,56804.0,37.6711,37.6711,37.5427,37.6026,56804.0
2021-12-20 12:40:00,43.94,44.03,43.94,43.98,17545.0,37.6026,37.6796,37.6026,37.6368,17545.0
2021-12-20 12:45:00,43.97,43.99,43.92,43.98,24360.0,37.6283,37.6454,37.5855,37.6368,24360.0
2021-12-20 12:50:00,43.98,44.07,43.98,44.05,25734.0,37.6368,37.7139,37.6368,37.6967,25734.0
2021-12-20 12:55:00,44.05,44.11,44.03,44.07,22487.0,37.6967,37.7481,37.6796,37.7139,22487.0
2021-12-20 13:00:00,44.07,44.07,43.93,43.94,33697.0,37.7139,37.7139,37.5941,37.6026,33697.0
2021-12-20 13:05:00,43.94,44.01,43.93,43.98,21732.0,37.6026,37.6625,37.5941,37.6368,21732.0
2021-12-20 13:10:00,43.97,43.97,43.9,43.94,33663.0,37.6283,37.6283,37.5684,37.6026,33663.0
2021-12-20 13:15:00,43.95,44.02,43.94,44.01,31509.0,37.6112,37.6711,37.6026,37.6625,31509.0
2021-12-20 13:20:00,44.0,44.07,44.0,44.05,34285.0,37.654,37.7139,37.654,37.6967,34285.0
2021-12-20 13:25:00,44.05,44.12,44.05,44.09,20295.0,37.6967,37.7567,37.6967,37.731,20295.0
2021-12-20 13:30:00,44.09,44.12,44.06,44.12,35058.0,37.731,37.7567,37.7053,37.7567,35058.0
2021-12-20 13:35:00,44.12,44.2,44.1,44.2,27795.0,37.7567,37.8251,37.7395,37.8251,27795.0
2021-12-20 13:40:00,44.2,44.28,44.2,44.27,31367.0,37.8251,37.8936,37.8251,37.885,31367.0
2021-12-20 13:45:00,44.28,44.4,44.27,44.4,26894.0,37.8936,37.9963,37.885,37.9963,26894.0
2021-12-20 13:50:00,44.4,44.5,44.39,44.49,19929.0,37.9963,38.0818,37.9877,38.0733,19929.0
2021-12-20 13:55:00,44.49,44.5,44.42,44.46,21682.0,38.0733,38.0818,38.0134,38.0476,21682.0
2021-12-20 14:00:00,44.47,44.6,44.47,44.52,24052.0,38.0562,38.1674,38.0562,38.099,24052.0
2021-12-20 14:05:00,44.53,44.62,44.52,44.61,23263.0,38.1075,38.1845,38.099,38.176,23263.0
2021-12-20 14:10:00,44.61,44.64,44.48,44.64,39472.0,38.176,38.2017,38.0647,38.2017,39472.0
2021-12-20 14:15:00,44.65,44.66,44.55,44.59,63743.0,38.2102,38.2188,38.1246,38.1589,63743.0
2021-12-20 14:20:00,44.59,44.61,44.56,44.58,30629.0,38.1589,38.176,38.1332,38.1503,30629.0
2021-12-20 14:25:00,44.58,44.64,44.57,44.63,31960.0,38.1503,38.2017,38.1417,38.1931,31960.0
2021-12-20 14:30:00,44.63,44.64,44.56,44.58,19021.0,38.1931,38.2017,38.1332,38.1503,19021.0
2021-12-20 14:35:00,44.58,44.6,44.55,44.59,15830.0,38.1503,38.1674,38.1246,38.1589,15830.0
2021-12-20 14:40:00,44.59,44.62,44.56,44.56,21192.0,38.1589,38.1845,38.1332,38.1332,21192.0
2021-12-20 14:45:00,44.56,44.58,44.55,44.57,20329.0,38.1332,38.1503,38.1246,38.1417,20329.0
2021-12-20 14:50:00,44.57,44.58,44.48,44.49,27962.0,38.1417,38.1503,38.0647,38.0733,27962.0
2021-12-20 14:55:00,44.48,44.49,44.35,44.38,34115.0,38.0647,38.0733,37.9535,37.9792,34115.0
2021-12-20 15:00:00,44.39,44.4,44.33,44.33,45986.0,37.9877,37.9963,37.9364,37.9364,45986.0
2021-12-20 15:05:00,44.33,44.42,44.32,44.41,30113.0,37.9364,38.0134,37.9278,38.0048,30113.0
2021-12-20 15:10:00,44.4,44.49,44.4,44.43,35345.0,37.9963,38.0733,37.9963,38.0219,35345.0
2021-12-20 15:15:00,44.43,44.53,44.4,44.51,34399.0,38.0219,38.1075,37.9963,38.0904,34399.0
2021-12-20 15:20:00,44.51,44.56,44.48,44.49,34843.0,38.0904,38.1332,38.0647,38.0733,34843.0
2021-12-20 15:25:00,44.48,44.6,44.48,44.59,55873.0,38.0647,38.1674,38.0647,38.1589,55873.0
2021-12-20 15:30:00,44.59,44.59,44.48,44.5,70865.0,38.1589,38.1589,38.0647,38.0818,70865.0
2021-12-20 15:35:00,44.5,44.5,44.4,44.41,44810.0,38.0818,38.0818,37.9963,38.0048,44810.0
2021-12-20 15:40:00,44.41,44.51,44.39,44.51,65635.0,38.0048,38.0904,37.9877,38.0904,65635.0
2021-12-20 15:45:00,44.51,44.58,44.46,44.58,78339.0,38.0904,38.1503,38.0476,38.1503,78339.0
2021-12-20 15:50:00,44.58,44.61,44.53,44.55,159728.0,38.1503,38.176,38.1075,38.1246,159728.0
2021-12-20 15:55:00,44.55,44.59,44.52,44.58,325311.0,38.1246,38.1589,38.099,38.1503,325311.0
2021-12-21 09:30:00,45.0,45.69,45.0,45.64,113988.0,38.5097,39.1002,38.5097,39.0574,113988.0
2021-12-21 09:35:00,45.66,45.69,45.53,45.54,42352.0,39.0745,39.1002,38.9633,38.9718,42352.0
2021-12-21 09:40:00,45.54,45.59,45.44,45.52,69404.0,38.9718,39.0146,38.8863,38.9547,69404.0
2021-12-21 09:45:00,45.52,45.66,45.5,45.6,78004.0,38.9547,39.0745,38.9376,39.0232,78004.0
2021-12-21 09:50:00,45.59,45.59,45.35,45.46,28389.0,39.0146,39.0146,38.8093,38.9034,28389.0
2021-12-21 09:55:00,45.47,45.5,45.36,45.49,31125.0,38.9119,38.9376,38.8178,38.9291,31125.0
2021-12-21 10:00:00,45.5,45.53,45.4,45.42,37996.0,38.9376,38.9633,38.852,38.8692,37996.0
2021-12-21 10:05:00,45.41,45.53,45.37,45.48,26555.0,38.8606,38.9633,38.8264,38.9205,26555.0
2021-12-21 10:10:00,45.49,45.53,45.41,45.53,28068.0,38.9291,38.9633,38.8606,38.9633,28068.0
2021-12-21 10:15:00,45.52,45.63,45.52,45.54,26360.0,38.9547,39.0489,38.9547,38.9718,26360.0
2021-12-21 10:20:00,45.54,45.59,45.49,45.5,33497.0,38.9718,39.0146,38.9291,38.9376,33497.0
2021-12-21 10:25:00,45.49,45.53,45.38,45.49,39479.0,38.9291,38.9633,38.8349,38.9291,39479.0
2021-12-21 10:30:00,45.46,45.5,45.44,45.44,12653.0,38.9034,38.9376,38.8863,38.8863,12653.0
2021-12-21 10:35:00,45.43,45.46,45.3,45.36,19803.0,38.8777,38.9034,38.7665,38.8178,19803.0
2021-12-21 10:40:00,45.36,45.43,45.35,45.39,26958.0,38.8178,38.8777,38.8093,38.8435,26958.0
2021-12-21 10:45:00,45.38,45.42,45.34,45.37,25045.0,38.8349,38.8692,38.8007,38.8264,25045.0
2021-12-21 10:50:00,45.36,45.38,45.31,45.36,43408.0,38.8178,38.8349,38.775,38.8178,43408.0
2021-12-21 10:55:00,45.37,45.42,45.32,45.32,31967.0,38.8264,38.8692,38.7836,38.7836,31967.0
2021-12-21 11:00:00,45.33,45.36,45.27,45.34,32530.0,38.7921,38.8178,38.7408,38.8007,32530.0
2021-12-21 11:05:00,45.34,45.35,45.28,45.29,25862.0,38.8007,38.8093,38.7493,38.7579,25862.0
2021-12-21 11:10:00,45.29,45.41,45.28,45.39,26158.0,38.7579,38.8606,38.7493,38.8435,26158.0
2021-12-21 11:15:00,45.38,45.44,45.36,45.42,19779.0,38.8349,38.8863,38.8178,38.8692,19779.0
2021-12-21 11:20:00,45.43,45.46,45.39,45.45,15141.0,38.8777,38.9034,38.8435,38.8948,15141.0
2021-12-21 11:25:00,45.44,45.45,45.39,45.43,25627.0,38.8863,38.8948,38.8435,38.8777,25627.0
2021-12-21 11:30:00,45.44,45.44,45.39,45.4,27109.0,38.8863,38.8863,38.8435,38.852,27109.0
2021-12-21 11:35:00,45.4,45.46,45.39,45.46,20207.0,38.852,38.9034,38.8435,38.9034,20207.0
2021-12-21 11:40:00,45.47,45.59,45.45,45.59,13499.0,38.9119,39.0146,38.8948,39.0146,13499.0
2021-12-21 11:45:00,45.6,45.61,45.51,45.52,22544.0,39.0232,39.0318,38.9462,38.9547,22544.0
2021-12-21 11:50:00,45.53,45.56,45.5,45.56,17936.0,38.9633,38.989,38.9376,38.989,17936.0
2021-12-21 11:55:00,45.55,45.59,45.52,45.55,14290.0,38.9804,39.0146,38.9547,38.9804,14290.0
2021-12-21 12:00:00,45.55,45.58,45.53,45.54,20374.0,38.9804,39.0061,38.9633,38.9718,20374.0
2021-12-21 12:05:00,45.54,45.64,45.54,45.64,17444.0,38.9718,39.0574,38.9718,39.0574,17444.0
2021-12-21 12:10:00,45.63,45.68,45.62,45.62,33885.0,39.0489,39.0917,39.0403,39.0403,33885.0
2021-12-21 12:15:00,45.62,45.66,45.6,45.64,24190.0,39.0403,39.0745,39.0232,39.0574,24190.0
2021-12-21 12:20:00,45.64,45.64,45.59,45.6,11621.0,39.0574,39.0574,39.0146,39.0232,11621.0
2021-12-21 12:25:00,45.59,45.61,45.56,45.6,16851.0,39.0146,39.0318,38.989,39.0232,16851.0
2021-12-21 12:30:00,45.59,45.61,45.48,45.48,7539.0,39.0146,39.0318,38.9205,38.9205,7539.0
2021-12-21 12:35:00,45.48,45.5,45.44,45.47,16162.0,38.9205,38.9376,38.8863,38.9119,16162.0
2021-12-21 12:40:00,45.46,45.47,45.4,45.41,13724.0,38.9034,38.9119,38.852,38.8606,13724.0
2021-12-21 12:45:00,45.41,45.46,45.39,45.46,12689.0,38.8606,38.9034,38.8435,38.9034,12689.0
2021-12-21 12:50:00,45.46,45.55,45.46,45.55,12926.0,38.9034,38.9804,38.9034,38.9804,12926.0
2021-12-21 12:55:00,45.53,45.58,45.53,45.58,9643.0,38.9633,39.0061,38.9633,39.0061,9643.0
2021-12-21 13:00:00,45.56,45.56,45.49,45.5,12881.0,38.989,38.989,38.9291,38.9376,12881.0
2021-12-21 13:05:00,45.5,45.51,45.45,45.45,24987.0,38.9376,38.9462,38.8948,38.8948,24987.0
2021-12-21 13:10:00,45.44,45.46,45.42,45.45,14456.0,38.8863,38.9034,38.8692,38.8948,14456.0
2021-12-21 13:15:00,45.46,45.5,45.46,45.49,14541.0,38.9034,38.9376,38.9034,38.9291,14541.0
2021-12-21 13:20:00,45.49,45.52,45.44,45.47,9323.0,38.9291,38.9547,38.8863,38.9119,9323.0
2021-12-21 13:25:00,45.47,45.57,45.47,45.55,26946.0,38.9119,38.9975,38.9119,38.9804,26946.0
2021-12-21 13:30:00,45.56,45.57,45.49,45.52,23067.0,38.989,38.9975,38.9291,38.9547,23067.0
2021-12-21 13:35:00,45.51,45.53,45.47,45.51,21334.0,38.9462,38.9633,38.9119,38.9462,21334.0
2021-12-21 13:40:00,45.5,45.51,45.47,45.51,12316.0,38.9376,38.9462,38.9119,38.9462,12316.0
2021-12-21 13:45:00,45.51,45.51,45.47,45.49,21684.0,38.9462,38.9462,38.9119,38.9291,21684.0
2021-12-21 13:50:00,45.5,45.51,45.45,45.47,45377.0,38.9376,38.9462,38.8948,38.9119,45377.0
2021-12-21 13:55:00,45.48,45.5,45.46,45.46,21806.0,38.9205,38.9376,38.9034,38.9034,21806.0
2021-12-21 14:00:00,45.45,45.49,45.42,45.44,73807.0,38.8948,38.9291,38.8692,38.8863,73807.0
2021-12-21 14:05:00,45.43,45.44,45.39,45.41,62615.0,38.8777,38.8863,38.8435,38.8606,62615.0
2021-12-21 14:10:00,45.41,45.43,45.35,45.39,60169.0,38.8606,38.8777,38.8093,38.8435,60169.0
2021-12-21 14:15:00,45.39,45.43,45.29,45.29,29636.0,38.8435,38.8777,38.7579,38.7579,29636.0
2021-12-21 14:20:00,45.3,45.34,45.28,45.28,21095.0,38.7665,38.8007,38.7493,38.7493,21095.0
2021-12-21 14:25:00,45.28,45.3,45.24,45.3,18869.0,38.7493,38.7665,38.7151,38.7665,18869.0
2021-12-21 14:30:00,45.29,45.37,45.27,45.34,20727.0,38.7579,38.8264,38.7408,38.8007,20727.0
2021-12-21 14:35:00,45.33,45.36,45.26,45.26,19263.0,38.7921,38.8178,38.7322,38.7322,19263.0
2021-12-21 14:40:00,45.26,45.29,45.24,45.26,16069.0,38.7322,38.7579,38.7151,38.7322,16069.0
2021-12-21 14:45:00,45.27,45.32,45.25,45.26,26623.0,38.7408,38.7836,38.7237,38.7322,26623.0
2021-12-21 14:50:00,45.25,45.26,45.19,45.22,36817.0,38.7237,38.7322,38.6723,38.698,36817.0
2021-12-21 14:55:00,45.22,45.31,45.19,45.31,28980.0,38.698,38.775,38.6723,38.775,28980.0
2021-12-21 15:00:00,45.32,45.4,45.29,45.37,32556.0,38.7836,38.852,38.7579,38.8264,32556.0
2021-12-21 15:05:00,45.36,45.38,45.32,45.33,25540.0,38.8178,38.8349,38.7836,38.7921,25540.0
2021-12-21 15:10:00,45.32,45.46,45.32,45.41,28480.0,38.7836,38.9034,38.7836,38.8606,28480.0
2021-12-21 15:15:00,45.42,45.52,45.41,45.51,29073.0,38.8692,38.9547,38.8606,38.9462,29073.0
2021-12-21 15:20:00,45.51,45.56,45.49,45.51,39592.0,38.9462,38.989,38.9291,38.9462,39592.0
2021-12-21 15:25:00,45.51,45.51,45.42,45.43,34180.0,38.9462,38.9462,38.8692,38.8777,34180.0
2021-12-21 15:30:00,45.43,45.43,45.28,45.31,36754.0,38.8777,38.8777,38.7493,38.775,36754.0
2021-12-21 15:35:00,45.3,45.34,45.27,45.29,30049.0,38.7665,38.8007,38.7408,38.7579,30049.0
2021-12-21 15:40:00,45.29,45.34,45.28,45.29,30391.0,38.7579,38.8007,38.7493,38.7579,30391.0
2021-12-21 15:45:00,45.28,45.29,45.25,45.25,43674.0,38.7493,38.7579,38.7237,38.7237,43674.0
2021-12-21 15:50:00,45.26,45.33,45.24,45.26,127800.0,38.7322,38.7921,38.7151,38.7322,127800.0
2021-12-21 15:55:00,45.26,45.33,45.25,45.33,195636.0,38.7322,38.7921,38.7237,38.7921,195636.0
2021-12-22 09:30:00,45.33,45.47,45.22,45.24,54634.0,38.7921,38.9119,38.698,38.7151,54634.0
2021-12-22 09:35:00,45.32,45.43,45.24,45.26,20843.0,38.7836,38.8777,38.7151,38.7322,20843.0
2021-12-22 09:40:00,45.27,45.31,44.95,44.97,36626.0,38.7408,38.775,38.4669,38.4841,36626.0
2021-12-22 09:45:00,44.95,45.04,44.91,45.02,27265.0,38.4669,38.544,38.4327,38.5268,27265.0
2021-12-22 09:50:00,45.03,45.07,44.95,44.96,34335.0,38.5354,38.5696,38.4669,38.4755,34335.0
2021-12-22 09:55:00,44.95,45.09,44.95,45.09,35676.0,38.4669,38.5867,38.4669,38.5867,35676.0
2021-12-22 10:00:00,45.1,45.38,45.09,45.36,31856.0,38.5953,38.8349,38.5867,38.8178,31856.0
2021-12-22 10:05:00,45.36,45.39,45.24,45.24,38442.0,38.8178,38.8435,38.7151,38.7151,38442.0
2021-12-22 10:10:00,45.24,45.31,45.19,45.3,55822.0,38.7151,38.775,38.6723,38.7665,55822.0
2021-12-22 10:15:00,45.3,45.39,45.29,45.3,30407.0,38.7665,38.8435,38.7579,38.7665,30407.0
2021-12-22 10:20:00,45.3,45.39,45.28,45.35,21924.0,38.7665,38.8435,38.7493,38.8093,21924.0
2021-12-22 10:25:00,45.35,45.42,45.31,45.34,21639.0,38.8093,38.8692,38.775,38.8007,21639.0
2021-12-22 10:30:00,45.34,45.35,45.18,45.25,19593.0,38.8007,38.8093,38.6638,38.7237,19593.0
2021-12-22 10:35:00,45.24,45.28,45.23,45.27,28400.0,38.7151,38.7493,38.7066,38.7408,28400.0
2021-12-22 10:40:00,45.29,45.29,45.24,45.26,33186.0,38.7579,38.7579,38.7151,38.7322,33186.0
2021-12-22 10:45:00,45.26,45.29,45.23,45.23,32442.0,38.7322,38.7579,38.7066,38.7066,32442.0
2021-12-22 10:50:00,45.24,45.26,45.19,45.21,53044.0,38.7151,38.7322,38.6723,38.6894,53044.0
2021-12-22 10:55:00,45.19,45.23,45.03,45.04,81928.0,38.6723,38.7066,38.5354,38.544,81928.0
2021-12-22 11:00:00,45.04,45.18,45.04,45.18,196101.0,38.544,38.6638,38.544,38.6638,196101.0
2021-12-22 11:05:00,45.2,45.4,45.19,45.28,43813.0,38.6809,38.852,38.6723,38.7493,43813.0
2021-12-22 11:10:00,45.27,45.32,45.26,45.27,18452.0,38.7408,38.7836,38.7322,38.7408,18452.0
2021-12-22 11:15:00,45.26,45.27,45.17,45.2,27310.0,38.7322,38.7408,38.6552,38.6809,27310.0
2021-12-22 11:20:00,45.21,45.21,45.15,45.19,13932.0,38.6894,38.6894,38.6381,38.6723,13932.0
2021-12-22 11:25:00,45.19,45.21,45.17,45.2,18069.0,38.6723,38.6894,38.6552,38.6809,18069.0
2021-12-22 11:30:00,45.19,45.27,45.18,45.25,18288.0,38.6723,38.7408,38.6638,38.7237,18288.0
2021-12-22 11:35:00,45.26,45.27,45.18,45.25,24320.0,38.7322,38.7408,38.6638,38.7237,24320.0
2021-12-22 11:40:00,45.25,45.26,45.2,45.26,16340.0,38.7237,38.7322,38.6809,38.7322,16340.0
2021-12-22 11:45:00,45.26,45.26,45.2,45.23,14926.0,38.7322,38.7322,38.6809,38.7066,14926.0
2021-12-22 11:50:00,45.24,45.26,45.23,45.25,8681.0,38.7151,38.7322,38.7066,38.7237,8681.0
2021-12-22 11:55:00,45.27,45.3,45.25,45.27,20226.0,38.7408,38.7665,38.7237,38.7408,20226.0
2021-12-22 12:00:00,45.28,45.32,45.28,45.32,15931.0,38.7493,38.7836,38.7493,38.7836,15931.0
2021-12-22 12:05:00,45.34,45.35,45.3,45.3,21670.0,38.8007,38.8093,38.7665,38.7665,21670.0
2021-12-22 12:10:00,45.31,45.31,45.2,45.22,16189.0,38.775,38.775,38.6809,38.698,16189.0
2021-12-22 12:15:00,45.22,45.32,45.21,45.31,9839.0,38.698,38.7836,38.6894,38.775,9839.0
2021-12-22 12:20:00,45.3,45.33,45.28,45.3,15242.0,38.7665,38.7921,38.7493,38.7665,15242.0
2021-12-22 12:25:00,45.3,45.39,45.3,45.38,12717.0,38.7665,38.8435,38.7665,38.8349,12717.0
2021-12-22 12:30:00,45.39,45.41,45.36,45.37,20447.0,38.8435,38.8606,38.8178,38.8264,20447.0
2021-12-22 12:35:00,45.36,45.41,45.35,45.4,19376.0,38.8178,38.8606,38.8093,38.852,19376.0
2021-12-22 12:40:00,45.4,45.42,45.38,45.4,18605.0,38.852,38.8692,38.8349,38.852,18605.0
2021-12-22 12:45:00,45.4,45.4,45.33,45.38,18473.0,38.852,38.852,38.7921,38.8349,18473.0
2021-12-22 12:50:00,45.39,45.41,45.37,45.4,15073.0,38.8435,38.8606,38.8264,38.852,15073.0
2021-12-22 12:55:00,45.4,45.42,45.39,45.41,17186.0,38.852,38.8692,38.8435,38.8606,17186.0
2021-12-22 13:00:00,45.41,45.46,45.4,45.43,21826.0,38.8606,38.9034,38.852,38.8777,21826.0
2021-12-22 13:05:00,45.44,45.5,45.43,45.5,18082.0,38.8863,38.9376,38.8777,38.9376,18082.0
2021-12-22 13:10:00,45.5,45.5,45.46,45.49,21444.0,38.9376,38.9376,38.9034,38.9291,21444.0
2021-12-22 13:15:00,45.48,45.48,45.44,45.46,16976.0,38.9205,38.9205,38.8863,38.9034,16976.0
2021-12-22 13:20:00,45.47,45.55,45.46,45.54,40012.0,38.9119,38.9804,38.9034,38.9718,40012.0
2021-12-22 13:25:00,45.54,45.64,45.53,45.62,11418.0,38.9718,39.0574,38.9633,39.0403,11418.0
2021-12-22 13:30:00,45.61,45.62,45.53,45.54,13609.0,39.0318,39.0403,38.9633,38.9718,13609.0
2021-12-22 13:35:00,45.53,45.56,45.52,45.54,14809.0,38.9633,38.989,38.9547,38.9718,14809.0
2021-12-22 13:40:00,45.54,45.56,45.52,45.52,11532.0,38.9718,38.989,38.9547,38.9547,11532.0
2021-12-22 13:45:00,45.52,45.58,45.52,45.55,14615.0,38.9547,39.0061,38.9547,38.9804,14615.0
2021-12-22 13:50:00,45.56,45.57,45.54,45.54,8976.0,38.989,38.9975,38.9718,38.9718,8976.0
2021-12-22 13:55:00,45.55,45.58,45.52,45.55,17608.0,38.9804,39.0061,38.9547,38.9804,17608.0
2021-12-22 14:00:00,45.54,45.55,45.47,45.47,11032.0,38.9718,38.9804,38.9119,38.9119,11032.0
2021-12-22 14:05:00,45.47,45.48,45.45,45.47,9982.0,38.9119,38.9205,38.8948,38.9119,9982.0
2021-12-22 14:10:00,45.47,45.48,45.43,45.44,8794.0,38.9119,38.9205,38.8777,38.8863,8794.0
2021-12-22 14:15:00,45.43,45.43,45.36,45.42,18884.0,38.8777,38.8777,38.8178,38.8692,18884.0
2021-12-22 14:20:00,45.42,45.46,45.4,45.44,15759.0,38.8692,38.9034,38.852,38.8863,15759.0
2021-12-22 14:25:00,45.44,45.45,45.36,45.37,18211.0,38.8863,38.8948,38.8178,38.8264,18211.0
2021-12-22 14:30:00,45.36,45.4,45.33,45.36,20012.0,38.8178,38.852,38.7921,38.8178,20012.0
2021-12-22 14:35:00,45.36,45.42,45.34,45.37,18458.0,38.8178,38.8692,38.8007,38.8264,18458.0
2021-12-22 14:40:00,45.38,45.38,45.29,45.3,24035.0,38.8349,38.8349,38.7579,38.7665,24035.0
2021-12-22 14:45:00,45.3,45.38,45.28,45.38,14307.0,38.7665,38.8349,38.7493,38.8349,14307.0
2021-12-22 14:50:00,45.37,45.41,45.33,45.38,24007.0,38.8264,38.8606,38.7921,38.8349,24007.0
2021-12-22 14:55:00,45.37,45.37,45.28,45.29,23321.0,38.8264,38.8264,38.7493,38.7579,23321.0
2021-12-22 15:00:00,45.3,45.32,45.25,45.26,34668.0,38.7665,38.7836,38.7237,38.7322,34668.0
2021-12-22 15:05:00,45.27,45.29,45.22,45.23,30480.0,38.7408,38.7579,38.698,38.7066,30480.0
2021-12-22 15:10:00,45.23,45.31,45.22,45.27,27062.0,38.7066,38.775,38.698,38.7408,27062.0
2021-12-22 15:15:00,45.28,45.34,45.26,45.33,25922.0,38.7493,38.8007,38.7322,38.7921,25922.0
2021-12-22 15:20:00,45.33,45.34,45.28,45.32,21665.0,38.7921,38.8007,38.7493,38.7836,21665.0
2021-12-22 15:25:00,45.33,45.36,45.3,45.3,37914.0,38.7921,38.8178,38.7665,38.7665,37914.0
2021-12-22 15:30:00,45.3,45.35,45.28,45.33,55872.0,38.7665,38.8093,38.7493,38.7921,55872.0
2021-12-22 15:35:00,45.33,45.34,45.28,45.33,43877.0,38.7921,38.8007,38.7493,38.7921,43877.0
2021-12-22 15:40:00,45.32,45.36,45.3,45.35,62839.0,38.7836,38.8178,38.7665,38.8093,62839.0
2021-12-22 15:45:00,45.34,45.35,45.27,45.28,79270.0,38.8007,38.8093,38.7408,38.7493,79270.0
2021-12-22 15:50:00,45.3,45.37,45.29,45.31,83494.0,38.7665,38.8264,38.7579,38.775,83494.0
2021-12-22 15:55:00,45.31,45.33,45.22,45.27,164627.0,38.775,38.7921,38.698,38.7408,164627.0
2021-12-23 09:30:00,45.57,45.86,45.5,45.84,86520.0,38.9975,39.2457,38.9376,39.2286,86520.0
2021-12-23 09:35:00,45.83,45.92,45.82,45.88,36255.0,39.22,39.297,39.2115,39.2628,36255.0
2021-12-23 09:40:00,45.87,45.94,45.75,45.87,40389.0,39.2543,39.3142,39.1516,39.2543,40389.0
2021-12-23 09:45:00,45.87,45.98,45.82,45.84,25180.0,39.2543,39.3484,39.2115,39.2286,25180.0
2021-12-23 09:50:00,45.83,45.85,45.7,45.7,24579.0,39.22,39.2371,39.1088,39.1088,24579.0
2021-12-23 09:55:00,45.71,45.76,45.68,45.69,18790.0,39.1173,39.1601,39.0917,39.1002,18790.0
2021-12-23 10:00:00,45.7,45.78,45.68,45.77,15374.0,39.1088,39.1772,39.0917,39.1687,15374.0
2021-12-23 10:05:00,45.78,45.84,45.78,45.82,14980.0,39.1772,39.2286,39.1772,39.2115,14980.0
2021-12-23 10:10:00,45.82,45.89,45.79,45.88,17577.0,39.2115,39.2714,39.1858,39.2628,17577.0
2021-12-23 10:15:00,45.88,45.98,45.86,45.93,25503.0,39.2628,39.3484,39.2457,39.3056,25503.0
2021-12-23 10:20:00,45.93,46.01,45.89,46.01,34804.0,39.3056,39.3741,39.2714,39.3741,34804.0
2021-12-23 10:25:00,45.98,45.98,45.86,45.89,15336.0,39.3484,39.3484,39.2457,39.2714,15336.0
2021-12-23 10:30:00,45.89,45.9,45.85,45.87,18458.0,39.2714,39.2799,39.2371,39.2543,18458.0
2021-12-23 10:35:00,45.87,45.92,45.85,45.91,38672.0,39.2543,39.297,39.2371,39.2885,38672.0
2021-12-23 10:40:00,45.92,45.93,45.86,45.93,26148.0,39.297,39.3056,39.2457,39.3056,26148.0
2021-12-23 10:45:00,45.93,45.93,45.88,45.9,25182.0,39.3056,39.3056,39.2628,39.2799,25182.0
2021-12-23 10:50:00,45.89,45.96,45.88,45.91,48278.0,39.2714,39.3313,39.2628,39.2885,48278.0
2021-12-23 10:55:00,45.92,45.99,45.91,45.98,28147.0,39.297,39.3569,39.2885,39.3484,28147.0
2021-12-23 11:00:00,45.98,45.99,45.94,45.97,22288.0,39.3484,39.3569,39.3142,39.3398,22288.0
2021-12-23 11:05:00,45.97,46.0,45.97,45.99,24062.0,39.3398,39.3655,39.3398,39.3569,24062.0
2021-12-23 11:10:00,45.99,46.0,45.95,45.98,20858.0,39.3569,39.3655,39.3227,39.3484,20858.0
2021-12-23 11:15:00,45.98,45.99,45.9,45.92,26980.0,39.3484,39.3569,39.2799,39.297,26980.0
2021-12-23 11:20:00,45.93,45.97,45.92,45.96,20952.0,39.3056,39.3398,39.297,39.3313,20952.0
2021-12-23 11:25:00,45.97,45.98,45.94,45.97,19970.0,39.3398,39.3484,39.3142,39.3398,19970.0
2021-12-23 11:30:00,45.98,45.99,45.93,45.93,36457.0,39.3484,39.3569,39.3056,39.3056,36457.0
2021-12-23 11:35:00,45.94,45.95,45.91,45.91,12719.0,39.3142,39.3227,39.2885,39.2885,12719.0
2021-12-23 11:40:00,45.92,45.96,45.88,45.88,20341.0,39.297,39.3313,39.2628,39.2628,20341.0
2021-12-23 11:45:00,45.89,45.9,45.85,45.89,22185.0,39.2714,39.2799,39.2371,39.2714,22185.0
2021-12-23 11:50:00,45.9,45.91,45.87,45.9,6720.0,39.2799,39.2885,39.2543,39.2799,6720.0
2021-12-23 11:55:00,45.89,45.89,45.85,45.88,15815.0,39.2714,39.2714,39.2371,39.2628,15815.0
2021-12-23 12:00:00,45.87,45.89,45.86,45.87,8204.0,39.2543,39.2714,39.2457,39.2543,8204.0
2021-12-23 12:05:00,45.88,45.88,45.84,45.87,16162.0,39.2628,39.2628,39.2286,39.2543,16162.0
2021-12-23 12:10:00,45.87,45.88,45.83,45.83,19634.0,39.2543,39.2628,39.22,39.22,19634.0
2021-12-23 12:15:00,45.84,45.87,45.8,45.86,33778.0,39.2286,39.2543,39.1943,39.2457,33778.0
2021-12-23 12:20:00,45.85,45.85,45.82,45.83,10939.0,39.2371,39.2371,39.2115,39.22,10939.0
2021-12-23 12:25:00,45.83,45.84,45.79,45.83,12042.0,39.22,39.2286,39.1858,39.22,12042.0
2021-12-23 12:30:00,45.83,45.89,45.82,45.86,8229.0,39.22,39.2714,39.2115,39.2457,8229.0
2021-12-23 12:35:00,45.86,45.86,45.81,45.82,17691.0,39.2457,39.2457,39.2029,39.2115,17691.0
2021-12-23 12:40:00,45.82,45.83,45.78,45.79,14918.0,39.2115,39.22,39.1772,39.1858,14918.0
2021-12-23 12:45:00,45.79,45.8,45.76,45.78,7955.0,39.1858,39.1943,39.1601,39.1772,7955.0
2021-12-23 12:50:00,45.79,45.79,45.77,45.78,8849.0,39.1858,39.1858,39.1687,39.1772,8849.0
2021-12-23 12:55:00,45.79,45.8,45.72,45.74,13701.0,39.1858,39.1943,39.1259,39.143,13701.0
2021-12-23 13:00:00,45.74,45.78,45.73,45.76,9022.0,39.143,39.1772,39.1344,39.1601,9022.0
2021-12-23 13:05:00,45.76,45.79,45.76,45.77,14187.0,39.1601,39.1858,39.1601,39.1687,14187.0
2021-12-23 13:10:00,45.77,45.81,45.77,45.79,15109.0,39.1687,39.2029,39.1687,39.1858,15109.0
2021-12-23 13:15:00,45.79,45.82,45.78,45.82,14452.0,39.1858,39.2115,39.1772,39.2115,14452.0
2021-12-23 13:20:00,45.82,45.85,45.81,45.84,18381.0,39.2115,39.2371,39.2029,39.2286,18381.0
2021-12-23 13:25:00,45.84,45.84,45.81,45.82,27749.0,39.2286,39.2286,39.2029,39.2115,27749.0
2021-12-23 13:30:00,45.83,45.85,45.8,45.84,21843.0,39.22,39.2371,39.1943,39.2286,21843.0
2021-12-23 13:35:00,45.85,45.92,45.85,45.91,18071.0,39.2371,39.297,39.2371,39.2885,18071.0
2021-12-23 13:40:00,45.91,45.95,45.91,45.94,9483.0,39.2885,39.3227,39.2885,39.3142,9483.0
2021-12-23 13:45:00,45.94,45.96,45.93,45.96,6532.0,39.3142,39.3313,39.3056,39.3313,6532.0
2021-12-23 13:50:00,45.95,45.96,45.93,45.96,6416.0,39.3227,39.3313,39.3056,39.3313,6416.0
2021-12-23 13:55:00,45.95,45.98,45.94,45.96,19332.0,39.3227,39.3484,39.3142,39.3313,19332.0
2021-12-23 14:00:00,45.96,46.01,45.95,45.97,24064.0,39.3313,39.3741,39.3227,39.3398,24064.0
2021-12-23 14:05:00,45.95,45.99,45.95,45.98,13367.0,39.3227,39.3569,39.3227,39.3484,13367.0
2021-12-23 14:10:00,45.99,46.01,45.98,45.98,14965.0,39.3569,39.3741,39.3484,39.3484,14965.0
2021-12-23 14:15:00,45.98,46.0,45.97,45.99,8988.0,39.3484,39.3655,39.3398,39.3569,8988.0
2021-12-23 14:20:00,46.0,46.01,45.99,46.01,8599.0,39.3655,39.3741,39.3569,39.3741,8599.0
2021-12-23 14:25:00,46.01,46.03,45.96,45.96,27438.0,39.3741,39.3912,39.3313,39.3313,27438.0
2021-12-23 14:30:00,45.96,45.96,45.92,45.93,16416.0,39.3313,39.3313,39.297,39.3056,16416.0
2021-12-23 14:35:00,45.92,45.93,45.87,45.92,39345.0,39.297,39.3056,39.2543,39.297,39345.0
2021-12-23 14:40:00,45.91,45.92,45.86,45.87,16761.0,39.2885,39.297,39.2457,39.2543,16761.0
2021-12-23 14:45:00,45.87,45.93,45.86,45.93,16592.0,39.2543,39.3056,39.2457,39.3056,16592.0
2021-12-23 14:50:00,45.93,45.94,45.92,45.93,17500.0,39.3056,39.3142,39.297,39.3056,17500.0
2021-12-23 14:55:00,45.94,45.97,45.92,45.92,20686.0,39.3142,39.3398,39.297,39.297,20686.0
2021-12-23 15:00:00,45.92,45.93,45.89,45.9,21869.0,39.297,39.3056,39.2714,39.2799,21869.0
2021-12-23 15:05:00,45.9,45.92,45.87,45.88,17880.0,39.2799,39.297,39.2543,39.2628,17880.0
2021-12-23 15:10:00,45.88,45.88,45.85,45.88,26993.0,39.2628,39.2628,39.2371,39.2628,26993.0
2021-12-23 15:15:00,45.88,45.9,45.85,45.9,18052.0,39.2628,39.2799,39.2371,39.2799,18052.0
2021-12-23 15:20:00,45.89,45.93,45.89,45.92,22307.0,39.2714,39.3056,39.2714,39.297,22307.0
2021-12-23 15:25:00,45.93,45.93,45.89,45.91,16342.0,39.3056,39.3056,39.2714,39.2885,16342.0
2021-12-23 15:30:00,45.92,45.94,45.9,45.91,24879.0,39.297,39.3142,39.2799,39.2885,24879.0
2021-12-23 15:35:00,45.91,45.96,45.9,45.91,33371.0,39.2885,39.3313,39.2799,39.2885,33371.0
2021-12-23 15:40:00,45.91,45.98,45.91,45.95,41591.0,39.2885,39.3484,39.2885,39.3227,41591.0
2021-12-23 15:45:00,45.95,46.0,45.95,46.0,26688.0,39.3227,39.3655,39.3227,39.3655,26688.0
2021-12-23 15:50:00,46.0,46.01,45.96,45.97,56133.0,39.3655,39.3741,39.3313,39.3398,56133.0
2021-12-23 15:55:00,45.97,45.97,45.83,45.84,147265.0,39.3398,39.3398,39.22,39.2286,147265.0
2021-12-27 09:30:00,45.8,46.04,45.75,45.94,63963.0,39.1943,39.3997,39.1516,39.3142,63963.0
2021-12-27 09:35:00,45.91,45.94,45.82,45.84,25635.0,39.2885,39.3142,39.2115,39.2286,25635.0
2021-12-27 09:40:00,45.84,45.96,45.8,45.93,16481.0,39.2286,39.3313,39.1943,39.3056,16481.0
2021-12-27 09:45:00,45.95,45.99,45.89,45.96,15188.0,39.3227,39.3569,39.2714,39.3313,15188.0
2021-12-27 09:50:00,45.96,45.99,45.9,45.9,11412.0,39.3313,39.3569,39.2799,39.2799,11412.0
2021-12-27 09:55:00,45.9,45.91,45.79,45.8,22405.0,39.2799,39.2885,39.1858,39.1943,22405.0
2021-12-27 10:00:00,45.81,45.85,45.75,45.84,21797.0,39.2029,39.2371,39.1516,39.2286,21797.0
2021-12-27 10:05:00,45.84,45.89,45.82,45.88,20963.0,39.2286,39.2714,39.2115,39.2628,20963.0
2021-12-27 10:10:00,45.87,46.02,45.87,46.01,13733.0,39.2543,39.3826,39.2543,39.3741,13733.0
2021-12-27 10:15:00,46.0,46.09,46.0,46.08,15118.0,39.3655,39.4425,39.3655,39.434,15118.0
2021-12-27 10:20:00,46.07,46.11,46.06,46.08,7654.0,39.4254,39.4596,39.4168,39.434,7654.0
2021-12-27 10:25:00,46.09,46.12,46.07,46.11,14802.0,39.4425,39.4682,39.4254,39.4596,14802.0
2021-12-27 10:30:00,46.11,46.15,46.1,46.14,10059.0,39.4596,39.4939,39.4511,39.4853,10059.0
2021-12-27 10:35:00,46.13,46.15,46.09,46.12,21052.0,39.4768,39.4939,39.4425,39.4682,21052.0
2021-12-27 10:40:00,46.12,46.13,46.09,46.13,17433.0,39.4682,39.4768,39.4425,39.4768,17433.0
2021-12-27 10:45:00,46.14,46.16,46.09,46.15,8432.0,39.4853,39.5024,39.4425,39.4939,8432.0
2021-12-27 10:50:00,46.16,46.21,46.15,46.18,13244.0,39.5024,39.5452,39.4939,39.5195,13244.0
2021-12-27 10:55:00,46.18,46.22,46.16,46.21,28470.0,39.5195,39.5538,39.5024,39.5452,28470.0
2021-12-27 11:00:00,46.22,46.26,46.2,46.22,10872.0,39.5538,39.588,39.5367,39.5538,10872.0
2021-12-27 11:05:00,46.22,46.28,46.2,46.28,8007.0,39.5538,39.6051,39.5367,39.6051,8007.0
2021-12-27 11:10:00,46.3,46.33,46.27,46.28,12540.0,39.6222,39.6479,39.5966,39.6051,12540.0
2021-12-27 11:15:00,46.28,46.34,46.27,46.33,40873.0,39.6051,39.6565,39.5966,39.6479,40873.0
2021-12-27 11:20:00,46.34,46.35,46.3,46.32,9021.0,39.6565,39.665,39.6222,39.6393,9021.0
2021-12-27 11:25:00,46.33,46.34,46.3,46.34,14070.0,39.6479,39.6565,39.6222,39.6565,14070.0
2021-12-27 11:30:00,46.35,46.35,46.25,46.25,14067.0,39.665,39.665,39.5794,39.5794,14067.0
2021-12-27 11:35:00,46.26,46.28,46.23,46.26,15336.0,39.588,39.6051,39.5623,39.588,15336.0
2021-12-27 11:40:00,46.26,46.29,46.25,46.27,15480.0,39.588,39.6137,39.5794,39.5966,15480.0
2021-12-27 11:45:00,46.27,46.29,46.26,46.28,5250.0,39.5966,39.6137,39.588,39.6051,5250.0
2021-12-27 11:50:00,46.28,46.33,46.28,46.33,8850.0,39.6051,39.6479,39.6051,39.6479,8850.0
2021-12-27 11:55:00,46.33,46.34,46.31,46.33,9748.0,39.6479,39.6565,39.6308,39.6479,9748.0
2021-12-27 12:00:00,46.32,46.34,46.3,46.31,4651.0,39.6393,39.6565,39.6222,39.6308,4651.0
2021-12-27 12:05:00,46.3,46.34,46.29,46.3,10045.0,39.6222,39.6565,39.6137,39.6222,10045.0
2021-12-27 12:10:00,46.3,46.32,46.27,46.3,8849.0,39.6222,39.6393,39.5966,39.6222,8849.0
2021-12-27 12:15:00,46.28,46.36,46.28,46.34,11557.0,39.6051,39.6736,39.6051,39.6565,11557.0
2021-12-27 12:20:00,46.34,46.35,46.3,46.3,10895.0,39.6565,39.665,39.6222,39.6222,10895.0
2021-12-27 12:25:00,46.29,46.33,46.29,46.29,10222.0,39.6137,39.6479,39.6137,39.6137,10222.0
2021-12-27 12:30:00,46.3,46.31,46.29,46.3,4213.0,39.6222,39.6308,39.6137,39.6222,4213.0
2021-12-27 12:35:00,46.29,46.34,46.28,46.32,12525.0,39.6137,39.6565,39.6051,39.6393,12525.0
2021-12-27 12:40:00,46.31,46.36,46.31,46.32,10398.0,39.6308,39.6736,39.6308,39.6393,10398.0
2021-12-27 12:45:00,46.31,46.32,46.29,46.29,9217.0,39.6308,39.6393,39.6137,39.6137,9217.0
2021-12-27 12:50:00,46.29,46.33,46.29,46.33,10795.0,39.6137,39.6479,39.6137,39.6479,10795.0
2021-12-27 12:55:00,46.33,46.35,46.3,46.32,14262.0,39.6479,39.665,39.6222,39.6393,14262.0
2021-12-27 13:00:00,46.32,46.32,46.26,46.28,5937.0,39.6393,39.6393,39.588,39.6051,5937.0
2021-12-27 13:05:00,46.28,46.31,46.27,46.28,7834.0,39.6051,39.6308,39.5966,39.6051,7834.0
2021-12-27 13:10:00,46.29,46.3,46.26,46.3,9819.0,39.6137,39.6222,39.588,39.6222,9819.0
2021-12-27 13:15:00,46.29,46.31,46.28,46.29,13026.0,39.6137,39.6308,39.6051,39.6137,13026.0
2021-12-27 13:20:00,46.3,46.3,46.25,46.26,10618.0,39.6222,39.6222,39.5794,39.588,10618.0
2021-12-27 13:25:00,46.27,46.28,46.26,46.26,9312.0,39.5966,39.6051,39.588,39.588,9312.0
2021-12-27 13:30:00,46.26,46.29,46.25,46.27,12183.0,39.588,39.6137,39.5794,39.5966,12183.0
2021-12-27 13:35:00,46.28,46.28,46.19,46.19,16065.0,39.6051,39.6051,39.5281,39.5281,16065.0
2021-12-27 13:40:00,46.19,46.22,46.15,46.2,24760.0,39.5281,39.5538,39.4939,39.5367,24760.0
2021-12-27 13:45:00,46.21,46.24,46.21,46.22,12581.0,39.5452,39.5709,39.5452,39.5538,12581.0
2021-12-27 13:50:00,46.22,46.25,46.2,46.24,10581.0,39.5538,39.5794,39.5367,39.5709,10581.0
2021-12-27 13:55:00,46.25,46.26,46.21,46.22,7756.0,39.5794,39.588,39.5452,39.5538,7756.0
2021-12-27 14:00:00,46.22,46.23,46.18,46.2,12552.0,39.5538,39.5623,39.5195,39.5367,12552.0
2021-12-27 14:05:00,46.2,46.23,46.19,46.2,7273.0,39.5367,39.5623,39.5281,39.5367,7273.0
2021-12-27 14:10:00,46.21,46.26,46.2,46.25,17170.0,39.5452,39.588,39.5367,39.5794,17170.0
2021-12-27 14:15:00,46.24,46.27,46.24,46.27,4009.0,39.5709,39.5966,39.5709,39.5966,4009.0
2021-12-27 14:20:00,46.26,46.28,46.25,46.25,9938.0,39.588,39.6051,39.5794,39.5794,9938.0
2021-12-27 14:25:00,46.26,46.31,46.26,46.3,13588.0,39.588,39.6308,39.588,39.6222,13588.0
2021-12-27 14:30:00,46.3,46.31,46.27,46.28,11188.0,39.6222,39.6308,39.5966,39.6051,11188.0
2021-12-27 14:35:00,46.29,46.3,46.23,46.23,13061.0,39.6137,39.6222,39.5623,39.5623,13061.0
2021-12-27 14:40:00,46.24,46.25,46.22,46.22,11246.0,39.5709,39.5794,39.5538,39.5538,11246.0
2021-12-27 14:45:00,46.21,46.25,46.2,46.21,14698.0,39.5452,39.5794,39.5367,39.5452,14698.0
2021-12-27 14:50:00,46.21,46.25,46.21,46.23,12162.0,39.5452,39.5794,39.5452,39.5623,12162.0
2021-12-27 14:55:00,46.22,46.25,46.2,46.21,18897.0,39.5538,39.5794,39.5367,39.5452,18897.0
2021-12-27 15:00:00,46.22,46.25,46.21,46.23,9802.0,39.5538,39.5794,39.5452,39.5623,9802.0
2021-12-27 15:05:00,46.23,46.25,46.2,46.23,11147.0,39.5623,39.5794,39.5367,39.5623,11147.0
2021-12-27 15:10:00,46.23,46.25,46.2,46.25,15728.0,39.5623,39.5794,39.5367,39.5794,15728.0
2021-12-27 15:15:00,46.25,46.26,46.21,46.26,19428.0,39.5794,39.588,39.5452,39.588,19428.0
2021-12-27 15:20:00,46.26,46.31,46.26,46.29,13788.0,39.588,39.6308,39.588,39.6137,13788.0
2021-12-27 15:25:00,46.28,46.3,46.27,46.29,9519.0,39.6051,39.6222,39.5966,39.6137,9519.0
2021-12-27 15:30:00,46.29,46.32,46.27,46.27,21601.0,39.6137,39.6393,39.5966,39.5966,21601.0
2021-12-27 15:35:00,46.27,46.27,46.23,46.24,23558.0,39.5966,39.5966,39.5623,39.5709,23558.0
2021-12-27 15:40:00,46.24,46.29,46.22,46.28,25699.0,39.5709,39.6137,39.5538,39.6051,25699.0
2021-12-27 15:45:00,46.29,46.34,46.29,46.33,21457.0,39.6137,39.6565,39.6137,39.6479,21457.0
2021-12-27 15:50:00,46.33,46.39,46.32,46.37,37459.0,39.6479,39.6993,39.6393,39.6821,37459.0
2021-12-27 15:55:00,46.37,46.38,46.3,46.34,143000.0,39.6821,39.6907,39.6222,39.6565,143000.0
2021-12-28 09:30:00,46.3,46.72,46.3,46.55,61375.0,39.6222,39.9817,39.6222,39.8362,61375.0
2021-12-28 09:35:00,46.58,46.67,46.55,46.61,24167.0,39.8618,39.9389,39.8362,39.8875,24167.0
2021-12-28 09:40:00,46.61,46.67,46.54,46.65,15872.0,39.8875,39.9389,39.8276,39.9218,15872.0
2021-12-28 09:45:00,46.66,46.69,46.59,46.6,17509.0,39.9303,39.956,39.8704,39.879,17509.0
2021-12-28 09:50:00,46.61,46.7,46.54,46.61,16147.0,39.8875,39.9645,39.8276,39.8875,16147.0
2021-12-28 09:55:00,46.63,46.73,46.62,46.73,19091.0,39.9046,39.9902,39.8961,39.9902,19091.0
2021-12-28 10:00:00,46.72,46.78,46.71,46.77,19107.0,39.9817,40.033,39.9731,40.0244,19107.0
2021-12-28 10:05:00,46.78,46.8,46.62,46.64,19275.0,40.033,40.0501,39.8961,39.9132,19275.0
2021-12-28 10:10:00,46.64,46.72,46.63,46.7,21304.0,39.9132,39.9817,39.9046,39.9645,21304.0
2021-12-28 10:15:00,46.69,46.72,46.64,46.69,24419.0,39.956,39.9817,39.9132,39.956,24419.0
2021-12-28 10:20:00,46.69,46.71,46.59,46.59,28236.0,39.956,39.9731,39.8704,39.8704,28236.0
2021-12-28 10:25:00,46.59,46.6,46.54,46.54,14630.0,39.8704,39.879,39.8276,39.8276,14630.0
2021-12-28 10:30:00,46.55,46.6,46.55,46.59,11665.0,39.8362,39.879,39.8362,39.8704,11665.0
2021-12-28 10:35:00,46.59,46.6,46.56,46.57,13803.0,39.8704,39.879,39.8447,39.8533,13803.0
2021-12-28 10:40:00,46.56,46.59,46.51,46.59,14806.0,39.8447,39.8704,39.8019,39.8704,14806.0
2021-12-28 10:45:00,46.59,46.59,46.52,46.58,21598.0,39.8704,39.8704,39.8105,39.8618,21598.0
2021-12-28 10:50:00,46.58,46.59,46.52,46.53,17794.0,39.8618,39.8704,39.8105,39.8191,17794.0
2021-12-28 10:55:00,46.54,46.6,46.54,46.59,14927.0,39.8276,39.879,39.8276,39.8704,14927.0
2021-12-28 11:00:00,46.59,46.65,46.59,46.63,17595.0,39.8704,39.9218,39.8704,39.9046,17595.0
2021-12-28 11:05:00,46.62,46.65,46.6,46.65,13514.0,39.8961,39.9218,39.879,39.9218,13514.0
2021-12-28 11:10:00,46.66,46.69,46.65,46.69,9224.0,39.9303,39.956,39.9218,39.956,9224.0
2021-12-28 11:15:00,46.68,46.7,46.64,46.66,12070.0,39.9474,39.9645,39.9132,39.9303,12070.0
2021-12-28 11:20:00,46.67,46.72,46.66,46.72,10239.0,39.9389,39.9817,39.9303,39.9817,10239.0
2021-12-28 11:25:00,46.72,46.72,46.66,46.71,14713.0,39.9817,39.9817,39.9303,39.9731,14713.0
2021-12-28 11:30:00,46.7,46.71,46.68,46.71,8103.0,39.9645,39.9731,39.9474,39.9731,8103.0
2021-12-28 11:35:00,46.71,46.79,46.71,46.78,16768.0,39.9731,40.0416,39.9731,40.033,16768.0
2021-12-28 11:40:00,46.78,46.79,46.72,46.73,7841.0,40.033,40.0416,39.9817,39.9902,7841.0
2021-12-28 11:45:00,46.74,46.74,46.71,46.72,7009.0,39.9988,39.9988,39.9731,39.9817,7009.0
2021-12-28 11:50:00,46.72,46.76,46.71,46.71,14643.0,39.9817,40.0159,39.9731,39.9731,14643.0
2021-12-28 11:55:00,46.71,46.74,46.7,46.74,7888.0,39.9731,39.9988,39.9645,39.9988,7888.0
2021-12-28 12:00:00,46.72,46.72,46.68,46.7,7232.0,39.9817,39.9817,39.9474,39.9645,7232.0
2021-12-28 12:05:00,46.7,46.71,46.6,46.61,21177.0,39.9645,39.9731,39.879,39.8875,21177.0
2021-12-28 12:10:00,46.6,46.61,46.57,46.58,14251.0,39.879,39.8875,39.8533,39.8618,14251.0
2021-12-28 12:15:00,46.58,46.62,46.56,46.56,19199.0,39.8618,39.8961,39.8447,39.8447,19199.0
2021-12-28 12:20:00,46.57,46.57,46.54,46.54,6753.0,39.8533,39.8533,39.8276,39.8276,6753.0
2021-12-28 12:25:00,46.55,46.55,46.48,46.48,23174.0,39.8362,39.8362,39.7763,39.7763,23174.0
2021-12-28 12:30:00,46.48,46.52,46.47,46.48,14349.0,39.7763,39.8105,39.7677,39.7763,14349.0
2021-12-28 12:35:00,46.49,46.54,46.49,46.54,12587.0,39.7848,39.8276,39.7848,39.8276,12587.0
2021-12-28 12:40:00,46.53,46.56,46.53,46.53,7431.0,39.8191,39.8447,39.8191,39.8191,7431.0
2021-12-28 12:45:00,46.53,46.53,46.46,46.51,11627.0,39.8191,39.8191,39.7592,39.8019,11627.0
2021-12-28 12:50:00,46.51,46.54,46.5,46.54,9042.0,39.8019,39.8276,39.7934,39.8276,9042.0
2021-12-28 12:55:00,46.53,46.59,46.53,46.58,7813.0,39.8191,39.8704,39.8191,39.8618,7813.0
2021-12-28 13:00:00,46.58,46.61,46.56,46.58,19566.0,39.8618,39.8875,39.8447,39.8618,19566.0
2021-12-28 13:05:00,46.58,46.64,46.58,46.64,10119.0,39.8618,39.9132,39.8618,39.9132,10119.0
2021-12-28 13:10:00,46.64,46.65,46.61,46.62,18129.0,39.9132,39.9218,39.8875,39.8961,18129.0
2021-12-28 13:15:00,46.62,46.69,46.62,46.68,12160.0,39.8961,39.956,39.8961,39.9474,12160.0
2021-12-28 13:20:00,46.68,46.72,46.67,46.72,8051.0,39.9474,39.9817,39.9389,39.9817,8051.0
2021-12-28 13:25:00,46.71,46.71,46.68,46.69,8555.0,39.9731,39.9731,39.9474,39.956,8555.0
2021-12-28 13:30:00,46.68,46.69,46.66,46.69,5811.0,39.9474,39.956,39.9303,39.956,5811.0
2021-12-28 13:35:00,46.69,46.71,46.67,46.68,9792.0,39.956,39.9731,39.9389,39.9474,9792.0
2021-12-28 13:40:00,46.68,46.71,46.67,46.71,7831.0,39.9474,39.9731,39.9389,39.9731,7831.0
2021-12-28 13:45:00,46.72,46.72,46.67,46.68,12873.0,39.9817,39.9817,39.9389,39.9474,12873.0
2021-12-28 13:50:00,46.68,46.69,46.66,46.69,14939.0,39.9474,39.956,39.9303,39.956,14939.0
2021-12-28 13:55:00,46.68,46.75,46.68,46.75,14312.0,39.9474,40.0073,39.9474,40.0073,14312.0
2021-12-28 14:00:00,46.75,46.75,46.66,46.7,59963.0,40.0073,40.0073,39.9303,39.9645,59963.0
2021-12-28 14:05:00,46.71,46.72,46.69,46.7,10312.0,39.9731,39.9817,39.956,39.9645,10312.0
2021-12-28 14:10:00,46.7,46.7,46.62,46.62,8516.0,39.9645,39.9645,39.8961,39.8961,8516.0
2021-12-28 14:15:00,46.62,46.65,46.6,46.6,20163.0,39.8961,39.9218,39.879,39.879,20163.0
2021-12-28 14:20:00,46.61,46.63,46.59,46.59,8291.0,39.8875,39.9046,39.8704,39.8704,8291.0
2021-12-28 14:25:00,46.59,46.61,46.55,46.57,16907.0,39.8704,39.8875,39.8362,39.8533,16907.0
2021-12-28 14:30:00,46.57,46.6,46.56,46.59,9712.0,39.8533,39.879,39.8447,39.8704,9712.0
2021-12-28 14:35:00,46.57,46.63,46.57,46.63,9646.0,39.8533,39.9046,39.8533,39.9046,9646.0
2021-12-28 14:40:00,46.63,46.66,46.61,46.64,25259.0,39.9046,39.9303,39.8875,39.9132,25259.0
2021-12-28 14:45:00,46.64,46.67,46.63,46.65,13935.0,39.9132,39.9389,39.9046,39.9218,13935.0
2021-12-28 14:50:00,46.64,46.67,46.63,46.66,21433.0,39.9132,39.9389,39.9046,39.9303,21433.0
2021-12-28 14:55:00,46.65,46.65,46.62,46.64,15906.0,39.9218,39.9218,39.8961,39.9132,15906.0
2021-12-28 15:00:00,46.64,46.65,46.61,46.62,12510.0,39.9132,39.9218,39.8875,39.8961,12510.0
2021-12-28 15:05:00,46.62,46.63,46.6,46.63,14726.0,39.8961,39.9046,39.879,39.9046,14726.0
2021-12-28 15:10:00,46.63,46.64,46.61,46.64,14934.0,39.9046,39.9132,39.8875,39.9132,14934.0
2021-12-28 15:15:00,46.64,46.67,46.64,46.66,12257.0,39.9132,39.9389,39.9132,39.9303,12257.0
2021-12-28 15:20:00,46.66,46.7,46.62,46.64,23779.0,39.9303,39.9645,39.8961,39.9132,23779.0
2021-12-28 15:25:00,46.64,46.69,46.61,46.69,18386.0,39.9132,39.956,39.8875,39.956,18386.0
2021-12-28 15:30:00,46.69,46.7,46.66,46.68,31645.0,39.956,39.9645,39.9303,39.9474,31645.0
2021-12-28 15:35:00,46.68,46.7,46.66,46.69,25273.0,39.9474,39.9645,39.9303,39.956,25273.0
2021-12-28 15:40:00,46.68,46.78,46.67,46.76,48231.0,39.9474,40.033,39.9389,40.0159,48231.0
2021-12-28 15:45:00,46.76,46.79,46.73,46.73,27189.0,40.0159,40.0416,39.9902,39.9902,27189.0
2021-12-28 15:50:00,46.74,46.78,46.65,46.66,54262.0,39.9988,40.033,39.9218,39.9303,54262.0
2021-12-28 15:55:00,46.66,46.68,46.6,46.68,136637.0,39.9303,39.9474,39.879,39.9474,136637.0
2021-12-29 09:30:00,46.51,46.82,46.51,46.82,52060.0,39.8019,40.0672,39.8019,40.0672,52060.0
2021-12-29 09:35:00,46.82,46.82,46.64,46.67,17980.0,40.0672,40.0672,39.9132,39.9389,17980.0
2021-12-29 09:40:00,46.67,46.77,46.66,46.77,26310.0,39.9389,40.0244,39.9303,40.0244,26310.0
2021-12-29 09:45:00,46.77,46.84,46.7,46.75,24801.0,40.0244,40.0844,39.9645,40.0073,24801.0
2021-12-29 09:50:00,46.74,46.9,46.7,46.87,36010.0,39.9988,40.1357,39.9645,40.11,36010.0
2021-12-29 09:55:00,46.88,46.9,46.78,46.79,15733.0,40.1186,40.1357,40.033,40.0416,15733.0
2021-12-29 10:00:00,46.78,46.86,46.75,46.86,10342.0,40.033,40.1015,40.0073,40.1015,10342.0
2021-12-29 10:05:00,46.86,46.89,46.8,46.84,16108.0,40.1015,40.1271,40.0501,40.0844,16108.0
2021-12-29 10:10:00,46.85,46.89,46.82,46.89,18892.0,40.0929,40.1271,40.0672,40.1271,18892.0
2021-12-29 10:15:00,46.89,46.95,46.85,46.95,23710.0,40.1271,40.1785,40.0929,40.1785,23710.0
2021-12-29 10:20:00,46.94,46.97,46.88,46.96,15782.0,40.1699,40.1956,40.1186,40.187,15782.0
2021-12-29 10:25:00,46.95,46.96,46.84,46.85,9196.0,40.1785,40.187,40.0844,40.0929,9196.0
2021-12-29 10:30:00,46.86,46.91,46.86,46.9,14290.0,40.1015,40.1443,40.1015,40.1357,14290.0
2021-12-29 10:35:00,46.88,46.9,46.86,46.88,16618.0,40.1186,40.1357,40.1015,40.1186,16618.0
2021-12-29 10:40:00,46.86,46.86,46.8,46.8,17980.0,40.1015,40.1015,40.0501,40.0501,17980.0
2021-12-29 10:45:00,46.8,46.85,46.8,46.8,7512.0,40.0501,40.0929,40.0501,40.0501,7512.0
2021-12-29 10:50:00,46.8,46.83,46.78,46.79,15550.0,40.0501,40.0758,40.033,40.0416,15550.0
2021-12-29 10:55:00,46.79,46.8,46.76,46.79,11396.0,40.0416,40.0501,40.0159,40.0416,11396.0
2021-12-29 11:00:00,46.79,46.83,46.78,46.82,14871.0,40.0416,40.0758,40.033,40.0672,14871.0
2021-12-29 11:05:00,46.82,46.83,46.79,46.82,14407.0,40.0672,40.0758,40.0416,40.0672,14407.0
2021-12-29 11:10:00,46.83,46.89,46.81,46.85,21347.0,40.0758,40.1271,40.0587,40.0929,21347.0
2021-12-29 11:15:00,46.86,46.92,46.84,46.9,11754.0,40.1015,40.1528,40.0844,40.1357,11754.0
2021-12-29 11:20:00,46.9,46.93,46.9,46.93,8255.0,40.1357,40.1614,40.1357,40.1614,8255.0
2021-12-29 11:25:00,46.92,46.93,46.88,46.89,8980.0,40.1528,40.1614,40.1186,40.1271,8980.0
2021-12-29 11:30:00,46.89,46.9,46.86,46.88,12576.0,40.1271,40.1357,40.1015,40.1186,12576.0
2021-12-29 11:35:00,46.87,46.88,46.77,46.78,14785.0,40.11,40.1186,40.0244,40.033,14785.0
2021-12-29 11:40:00,46.78,46.8,46.77,46.78,7736.0,40.033,40.0501,40.0244,40.033,7736.0
2021-12-29 11:45:00,46.78,46.8,46.76,46.8,4365.0,40.033,40.0501,40.0159,40.0501,4365.0
2021-12-29 11:50:00,46.79,46.8,46.78,46.78,3531.0,40.0416,40.0501,40.033,40.033,3531.0
2021-12-29 11:55:00,46.79,46.81,46.76,46.78,11775.0,40.0416,40.0587,40.0159,40.033,11775.0
2021-12-29 12:00:00,46.78,46.86,46.77,46.78,16438.0,40.033,40.1015,40.0244,40.033,16438.0
2021-12-29 12:05:00,46.78,46.83,46.77,46.82,7478.0,40.033,40.0758,40.0244,40.0672,7478.0
2021-12-29 12:10:00,46.83,46.83,46.77,46.77,7359.0,40.0758,40.0758,40.0244,40.0244,7359.0
2021-12-29 12:15:00,46.78,46.78,46.74,46.77,7324.0,40.033,40.033,39.9988,40.0244,7324.0
2021-12-29 12:20:00,46.77,46.8,46.77,46.78,18875.0,40.0244,40.0501,40.0244,40.033,18875.0
2021-12-29 12:25:00,46.79,46.84,46.79,46.83,61384.0,40.0416,40.0844,40.0416,40.0758,61384.0
2021-12-29 12:30:00,46.84,46.92,46.83,46.91,10032.0,40.0844,40.1528,40.0758,40.1443,10032.0
2021-12-29 12:35:00,46.92,46.94,46.91,46.94,11140.0,40.1528,40.1699,40.1443,40.1699,11140.0
2021-12-29 12:40:00,46.94,46.95,46.92,46.95,8200.0,40.1699,40.1785,40.1528,40.1785,8200.0
2021-12-29 12:45:00,46.95,46.95,46.91,46.92,10053.0,40.1785,40.1785,40.1443,40.1528,10053.0
2021-12-29 12:50:00,46.93,46.94,46.92,46.94,5277.0,40.1614,40.1699,40.1528,40.1699,5277.0
2021-12-29 12:55:00,46.95,46.98,46.93,46.93,13602.0,40.1785,40.2042,40.1614,40.1614,13602.0
2021-12-29 13:00:00,46.94,46.95,46.92,46.94,4204.0,40.1699,40.1785,40.1528,40.1699,4204.0
2021-12-29 13:05:00,46.94,46.95,46.92,46.95,5713.0,40.1699,40.1785,40.1528,40.1785,5713.0
2021-12-29 13:10:00,46.95,46.95,46.91,46.93,24421.0,40.1785,40.1785,40.1443,40.1614,24421.0
2021-12-29 13:15:00,46.93,46.98,46.92,46.97,9313.0,40.1614,40.2042,40.1528,40.1956,9313.0
2021-12-29 13:20:00,46.97,46.97,46.89,46.9,9653.0,40.1956,40.1956,40.1271,40.1357,9653.0
2021-12-29 13:25:00,46.91,46.92,46.89,46.91,6986.0,40.1443,40.1528,40.1271,40.1443,6986.0
2021-12-29 13:30:00,46.91,46.92,46.9,46.91,5655.0,40.1443,40.1528,40.1357,40.1443,5655.0
2021-12-29 13:35:00,46.91,46.93,46.91,46.93,7427.0,40.1443,40.1614,40.1443,40.1614,7427.0
2021-12-29 13:40:00,46.93,46.97,46.92,46.96,7790.0,40.1614,40.1956,40.1528,40.187,7790.0
2021-12-29 13:45:00,46.96,46.96,46.94,46.94,6613.0,40.187,40.187,40.1699,40.1699,6613.0
2021-12-29 13:50:00,46.94,46.97,46.94,46.94,7091.0,40.1699,40.1956,40.1699,40.1699,7091.0
2021-12-29 13:55:00,46.93,46.93,46.9,46.9,8792.0,40.1614,40.1614,40.1357,40.1357,8792.0
2021-12-29 14:00:00,46.91,46.91,46.88,46.88,10623.0,40.1443,40.1443,40.1186,40.1186,10623.0
2021-12-29 14:05:00,46.89,46.93,46.88,46.91,7297.0,40.1271,40.1614,40.1186,40.1443,7297.0
2021-12-29 14:10:00,46.91,46.92,46.89,46.91,8004.0,40.1443,40.1528,40.1271,40.1443,8004.0
2021-12-29 14:15:00,46.92,46.93,46.9,46.91,8784.0,40.1528,40.1614,40.1357,40.1443,8784.0
2021-12-29 14:20:00,46.91,46.91,46.85,46.85,11310.0,40.1443,40.1443,40.0929,40.0929,11310.0
2021-12-29 14:25:00,46.85,46.89,46.83,46.83,15933.0,40.0929,40.1271,40.0758,40.0758,15933.0
2021-12-29 14:30:00,46.84,46.84,46.79,46.79,8132.0,40.0844,40.0844,40.0416,40.0416,8132.0
2021-12-29 14:35:00,46.78,46.79,46.7,46.71,46147.0,40.033,40.0416,39.9645,39.9731,46147.0
2021-12-29 14:40:00,46.71,46.71,46.68,46.7,14921.0,39.9731,39.9731,39.9474,39.9645,14921.0
2021-12-29 14:45:00,46.7,46.76,46.69,46.74,16567.0,39.9645,40.0159,39.956,39.9988,16567.0
2021-12-29 14:50:00,46.73,46.76,46.73,46.75,11254.0,39.9902,40.0159,39.9902,40.0073,11254.0
2021-12-29 14:55:00,46.75,46.78,46.75,46.77,16983.0,40.0073,40.033,40.0073,40.0244,16983.0
2021-12-29 15:00:00,46.76,46.77,46.75,46.76,11204.0,40.0159,40.0244,40.0073,40.0159,11204.0
2021-12-29 15:05:00,46.76,46.81,46.74,46.8,25200.0,40.0159,40.0587,39.9988,40.0501,25200.0
2021-12-29 15:10:00,46.8,46.85,46.8,46.8,17922.0,40.0501,40.0929,40.0501,40.0501,17922.0
2021-12-29 15:15:00,46.81,46.85,46.78,46.84,11203.0,40.0587,40.0929,40.033,40.0844,11203.0
2021-12-29 15:20:00,46.84,46.87,46.83,46.85,28133.0,40.0844,40.11,40.0758,40.0929,28133.0
2021-12-29 15:25:00,46.86,46.86,46.84,46.86,25097.0,40.1015,40.1015,40.0844,40.1015,25097.0
2021-12-29 15:30:00,46.86,46.86,46.77,46.79,38955.0,40.1015,40.1015,40.0244,40.0416,38955.0
2021-12-29 15:35:00,46.79,46.79,46.76,46.79,18378.0,40.0416,40.0416,40.0159,40.0416,18378.0
2021-12-29 15:40:00,46.78,46.79,46.75,46.75,25850.0,40.033,40.0416,40.0073,40.0073,25850.0
2021-12-29 15:45:00,46.75,46.85,46.75,46.83,37943.0,40.0073,40.0929,40.0073,40.0758,37943.0
2021-12-29 15:50:00,46.84,46.86,46.8,46.83,27610.0,40.0844,40.1015,40.0501,40.0758,27610.0
2021-12-29 15:55:00,46.83,46.83,46.71,46.73,59797.0,40.0758,40.0758,39.9731,39.9902,59797.0
2021-12-30 09:30:00,46.84,47.02,46.84,46.99,44538.0,40.0844,40.2384,40.0844,40.2127,44538.0
2021-12-30 09:35:00,47.01,47.07,46.95,47.0,8680.0,40.2298,40.2812,40.1785,40.2213,8680.0
2021-12-30 09:40:00,46.99,47.06,46.95,47.0,12511.0,40.2127,40.2726,40.1785,40.2213,12511.0
2021-12-30 09:45:00,47.02,47.19,47.01,47.19,24867.0,40.2384,40.3839,40.2298,40.3839,24867.0
2021-12-30 09:50:00,47.18,47.19,47.02,47.03,13019.0,40.3753,40.3839,40.2384,40.2469,13019.0
2021-12-30 09:55:00,47.03,47.11,47.03,47.09,11225.0,40.2469,40.3154,40.2469,40.2983,11225.0
2021-12-30 10:00:00,47.08,47.1,47.01,47.05,20463.0,40.2897,40.3069,40.2298,40.2641,20463.0
2021-12-30 10:05:00,47.05,47.14,47.04,47.05,6916.0,40.2641,40.3411,40.2555,40.2641,6916.0
2021-12-30 10:10:00,47.09,47.12,47.07,47.09,4972.0,40.2983,40.324,40.2812,40.2983,4972.0
2021-12-30 10:15:00,47.1,47.13,47.07,47.09,11127.0,40.3069,40.3325,40.2812,40.2983,11127.0
2021-12-30 10:20:00,47.07,47.08,46.96,47.0,7479.0,40.2812,40.2897,40.187,40.2213,7479.0
2021-12-30 10:25:00,47.01,47.04,46.96,46.99,10184.0,40.2298,40.2555,40.187,40.2127,10184.0
2021-12-30 10:30:00,46.99,47.0,46.91,46.94,6442.0,40.2127,40.2213,40.1443,40.1699,6442.0
2021-12-30 10:35:00,46.94,46.96,46.91,46.92,22416.0,40.1699,40.187,40.1443,40.1528,22416.0
2021-12-30 10:40:00,46.94,47.0,46.94,46.97,8098.0,40.1699,40.2213,40.1699,40.1956,8098.0
2021-12-30 10:45:00,46.98,46.98,46.91,46.94,12086.0,40.2042,40.2042,40.1443,40.1699,12086.0
2021-12-30 10:50:00,46.92,46.95,46.9,46.92,15334.0,40.1528,40.1785,40.1357,40.1528,15334.0
2021-12-30 10:55:00,46.9,46.99,46.9,46.95,9458.0,40.1357,40.2127,40.1357,40.1785,9458.0
2021-12-30 11:00:00,46.95,47.01,46.95,47.0,10129.0,40.1785,40.2298,40.1785,40.2213,10129.0
2021-12-30 11:05:00,46.99,46.99,46.91,46.91,10717.0,40.2127,40.2127,40.1443,40.1443,10717.0
2021-12-30 11:10:00,46.95,46.96,46.9,46.91,6951.0,40.1785,40.187,40.1357,40.1443,6951.0
2021-12-30 11:15:00,46.89,46.91,46.88,46.89,5003.0,40.1271,40.1443,40.1186,40.1271,5003.0
2021-12-30 11:20:00,46.89,46.92,46.88,46.91,7412.0,40.1271,40.1528,40.1186,40.1443,7412.0
2021-12-30 11:25:00,46.91,46.94,46.86,46.86,18749.0,40.1443,40.1699,40.1015,40.1015,18749.0
2021-12-30 11:30:00,46.87,46.93,46.86,46.91,17718.0,40.11,40.1614,40.1015,40.1443,17718.0
2021-12-30 11:35:00,46.91,46.91,46.8,46.82,15170.0,40.1443,40.1443,40.0501,40.0672,15170.0
2021-12-30 11:40:00,46.82,46.82,46.75,46.78,3179.0,40.0672,40.0672,40.0073,40.033,3179.0
2021-12-30 11:45:00,46.79,46.84,46.77,46.81,5836.0,40.0416,40.0844,40.0244,40.0587,5836.0
2021-12-30 11:50:00,46.81,46.82,46.79,46.81,11888.0,40.0587,40.0672,40.0416,40.0587,11888.0
2021-12-30 11:55:00,46.81,46.86,46.81,46.85,3685.0,40.0587,40.1015,40.0587,40.0929,3685.0
2021-12-30 12:00:00,46.84,46.84,46.8,46.81,7309.0,40.0844,40.0844,40.0501,40.0587,7309.0
2021-12-30 12:05:00,46.83,46.84,46.8,46.82,9463.0,40.0758,40.0844,40.0501,40.0672,9463.0
2021-12-30 12:10:00,46.84,46.84,46.77,46.78,11759.0,40.0844,40.0844,40.0244,40.033,11759.0
2021-12-30 12:15:00,46.77,46.79,46.76,46.77,5687.0,40.0244,40.0416,40.0159,40.0244,5687.0
2021-12-30 12:20:00,46.76,46.76,46.71,46.73,9594.0,40.0159,40.0159,39.9731,39.9902,9594.0
2021-12-30 12:25:00,46.72,46.74,46.69,46.73,35069.0,39.9817,39.9988,39.956,39.9902,35069.0
2021-12-30 12:30:00,46.73,46.75,46.68,46.74,13097.0,39.9902,40.0073,39.9474,39.9988,13097.0
2021-12-30 12:35:00,46.74,46.75,46.72,46.74,7427.0,39.9988,40.0073,39.9817,39.9988,7427.0
2021-12-30 12:40:00,46.73,46.78,46.71,46.78,6341.0,39.9902,40.033,39.9731,40.033,6341.0
2021-12-30 12:45:00,46.78,46.8,46.77,46.79,11621.0,40.033,40.0501,40.0244,40.0416,11621.0
2021-12-30 12:50:00,46.79,46.79,46.77,46.78,4090.0,40.0416,40.0416,40.0244,40.033,4090.0
2021-12-30 12:55:00,46.79,46.81,46.77,46.81,10152.0,40.0416,40.0587,40.0244,40.0587,10152.0
2021-12-30 13:00:00,46.79,46.81,46.79,46.81,3175.0,40.0416,40.0587,40.0416,40.0587,3175.0
2021-12-30 13:05:00,46.81,46.81,46.79,46.8,3726.0,40.0587,40.0587,40.0416,40.0501,3726.0
2021-12-30 13:10:00,46.8,46.82,46.78,46.82,3702.0,40.0501,40.0672,40.033,40.0672,3702.0
2021-12-30 13:15:00,46.81,46.81,46.77,46.79,13926.0,40.0587,40.0587,40.0244,40.0416,13926.0
2021-12-30 13:20:00,46.78,46.79,46.75,46.76,7747.0,40.033,40.0416,40.0073,40.0159,7747.0
2021-12-30 13:25:00,46.75,46.75,46.72,46.73,5454.0,40.0073,40.0073,39.9817,39.9902,5454.0
2021-12-30 13:30:00,46.72,46.73,46.69,46.7,7323.0,39.9817,39.9902,39.956,39.9645,7323.0
2021-12-30 13:35:00,46.69,46.69,46.65,46.68,18126.0,39.956,39.956,39.9218,39.9474,18126.0
2021-12-30 13:40:00,46.66,46.69,46.65,46.69,10548.0,39.9303,39.956,39.9218,39.956,10548.0
2021-12-30 13:45:00,46.7,46.76,46.69,46.75,13100.0,39.9645,40.0159,39.956,40.0073,13100.0
2021-12-30 13:50:00,46.75,46.75,46.72,46.72,6622.0,40.0073,40.0073,39.9817,39.9817,6622.0
2021-12-30 13:55:00,46.7,46.71,46.69,46.71,8449.0,39.9645,39.9731,39.956,39.9731,8449.0
2021-12-30 14:00:00,46.71,46.74,46.69,46.7,9576.0,39.9731,39.9988,39.956,39.9645,9576.0
2021-12-30 14:05:00,46.69,46.69,46.65,46.65,6908.0,39.956,39.956,39.9218,39.9218,6908.0
2021-12-30 14:10:00,46.65,46.67,46.64,46.64,10554.0,39.9218,39.9389,39.9132,39.9132,10554.0
2021-12-30 14:15:00,46.64,46.69,46.62,46.69,8592.0,39.9132,39.956,39.8961,39.956,8592.0
2021-12-30 14:20:00,46.7,46.74,46.68,46.73,9655.0,39.9645,39.9988,39.9474,39.9902,9655.0
2021-12-30 14:25:00,46.73,46.76,46.73,46.75,10241.0,39.9902,40.0159,39.9902,40.0073,10241.0
2021-12-30 14:30:00,46.74,46.78,46.72,46.78,4815.0,39.9988,40.033,39.9817,40.033,4815.0
2021-12-30 14:35:00,46.77,46.79,46.76,46.79,9785.0,40.0244,40.0416,40.0159,40.0416,9785.0
2021-12-30 14:40:00,46.79,46.79,46.75,46.78,10996.0,40.0416,40.0416,40.0073,40.033,10996.0
2021-12-30 14:45:00,46.77,46.77,46.72,46.73,10837.0,40.0244,40.0244,39.9817,39.9902,10837.0
2021-12-30 14:50:00,46.74,46.74,46.7,46.71,12995.0,39.9988,39.9988,39.9645,39.9731,12995.0
2021-12-30 14:55:00,46.71,46.73,46.71,46.72,7961.0,39.9731,39.9902,39.9731,39.9817,7961.0
2021-12-30 15:00:00,46.72,46.76,46.7,46.76,14305.0,39.9817,40.0159,39.9645,40.0159,14305.0
2021-12-30 15:05:00,46.76,46.77,46.73,46.73,11681.0,40.0159,40.0244,39.9902,39.9902,11681.0
2021-12-30 15:10:00,46.73,46.75,46.72,46.73,23866.0,39.9902,40.0073,39.9817,39.9902,23866.0
2021-12-30 15:15:00,46.73,46.76,46.68,46.72,25330.0,39.9902,40.0159,39.9474,39.9817,25330.0
2021-12-30 15:20:00,46.72,46.72,46.68,46.68,13651.0,39.9817,39.9817,39.9474,39.9474,13651.0
2021-12-30 15:25:00,46.7,46.73,46.69,46.71,14290.0,39.9645,39.9902,39.956,39.9731,14290.0
2021-12-30 15:30:00,46.71,46.76,46.68,46.75,22489.0,39.9731,40.0159,39.9474,40.0073,22489.0
2021-12-30 15:35:00,46.75,46.82,46.71,46.82,21424.0,40.0073,40.0672,39.9731,40.0672,21424.0
2021-12-30 15:40:00,46.82,46.84,46.78,46.84,28964.0,40.0672,40.0844,40.033,40.0844,28964.0
2021-12-30 15:45:00,46.84,46.87,46.76,46.79,40006.0,40.0844,40.11,40.0159,40.0416,40006.0
2021-12-30 15:50:00,46.79,46.84,46.73,46.82,73817.0,40.0416,40.0844,39.9902,40.0672,73817.0
2021-12-30 15:55:00,46.82,46.82,46.64,46.69,173931.0,40.0672,40.0672,39.9132,39.956,173931.0
2021-12-31 09:30:00,46.56,46.83,46.56,46.76,24050.0,39.8447,40.0758,39.8447,40.0159,24050.0
2021-12-31 09:35:00,46.76,46.8,46.69,46.77,11870.0,40.0159,40.0501,39.956,40.0244,11870.0
2021-12-31 09:40:00,46.76,46.78,46.7,46.7,15076.0,40.0159,40.033,39.9645,39.9645,15076.0
2021-12-31 09:45:00,46.69,46.86,46.69,46.84,22016.0,39.956,40.1015,39.956,40.0844,22016.0
2021-12-31 09:50:00,46.84,46.9,46.8,46.89,10816.0,40.0844,40.1357,40.0501,40.1271,10816.0
2021-12-31 09:55:00,46.87,46.87,46.72,46.76,18818.0,40.11,40.11,39.9817,40.0159,18818.0
2021-12-31 10:00:00,46.76,46.84,46.72,46.84,12298.0,40.0159,40.0844,39.9817,40.0844,12298.0
2021-12-31 10:05:00,46.86,46.87,46.78,46.8,15548.0,40.1015,40.11,40.033,40.0501,15548.0
2021-12-31 10:10:00,46.8,46.82,46.76,46.78,10249.0,40.0501,40.0672,40.0159,40.033,10249.0
2021-12-31 10:15:00,46.79,46.79,46.72,46.75,10393.0,40.0416,40.0416,39.9817,40.0073,10393.0
2021-12-31 10:20:00,46.76,46.78,46.63,46.63,73293.0,40.0159,40.033,39.9046,39.9046,73293.0
2021-12-31 10:25:00,46.62,46.74,46.61,46.73,21149.0,39.8961,39.9988,39.8875,39.9902,21149.0
2021-12-31 10:30:00,46.74,46.74,46.67,46.68,7858.0,39.9988,39.9988,39.9389,39.9474,7858.0
2021-12-31 10:35:00,46.69,46.73,46.67,46.73,7853.0,39.956,39.9902,39.9389,39.9902,7853.0
2021-12-31 10:40:00,46.73,46.74,46.71,46.74,13498.0,39.9902,39.9988,39.9731,39.9988,13498.0
2021-12-31 10:45:00,46.73,46.75,46.7,46.73,17546.0,39.9902,40.0073,39.9645,39.9902,17546.0
2021-12-31 10:50:00,46.72,46.76,46.71,46.74,9650.0,39.9817,40.0159,39.9731,39.9988,9650.0
2021-12-31 10:55:00,46.73,46.78,46.71,46.78,13552.0,39.9902,40.033,39.9731,40.033,13552.0
2021-12-31 11:00:00,46.78,46.8,46.76,46.79,11350.0,40.033,40.0501,40.0159,40.0416,11350.0
2021-12-31 11:05:00,46.79,46.85,46.79,46.84,11069.0,40.0416,40.0929,40.0416,40.0844,11069.0
2021-12-31 11:10:00,46.85,46.93,46.84,46.88,44442.0,40.0929,40.1614,40.0844,40.1186,44442.0
2021-12-31 11:15:00,46.87,46.91,46.87,46.91,10947.0,40.11,40.1443,40.11,40.1443,10947.0
2021-12-31 11:20:00,46.92,46.94,46.89,46.9,10713.0,40.1528,40.1699,40.1271,40.1357,10713.0
2021-12-31 11:25:00,46.9,46.9,46.84,46.85,9686.0,40.1357,40.1357,40.0844,40.0929,9686.0
2021-12-31 11:30:00,46.86,46.88,46.84,46.87,8073.0,40.1015,40.1186,40.0844,40.11,8073.0
2021-12-31 11:35:00,46.86,46.9,46.8,46.82,19884.0,40.1015,40.1357,40.0501,40.0672,19884.0
2021-12-31 11:40:00,46.82,46.87,46.82,46.83,8986.0,40.0672,40.11,40.0672,40.0758,8986.0
2021-12-31 11:45:00,46.82,46.84,46.81,46.82,8678.0,40.0672,40.0844,40.0587,40.0672,8678.0
2021-12-31 11:50:00,46.83,46.85,46.82,46.83,7420.0,40.0758,40.0929,40.0672,40.0758,7420.0
2021-12-31 11:55:00,46.84,46.84,46.75,46.75,9656.0,40.0844,40.0844,40.0073,40.0073,9656.0
2021-12-31 12:00:00,46.75,46.8,46.75,46.79,8838.0,40.0073,40.0501,40.0073,40.0416,8838.0
2021-12-31 12:05:00,46.78,46.83,46.78,46.81,4731.0,40.033,40.0758,40.033,40.0587,4731.0
2021-12-31 12:10:00,46.81,46.85,46.81,46.82,13371.0,40.0587,40.0929,40.0587,40.0672,13371.0
2021-12-31 12:15:00,46.82,46.84,46.82,46.83,7981.0,40.0672,40.0844,40.0672,40.0758,7981.0
2021-12-31 12:20:00,46.83,46.83,46.8,46.8,4377.0,40.0758,40.0758,40.0501,40.0501,4377.0
2021-12-31 12:25:00,46.81,46.84,46.8,46.81,14441.0,40.0587,40.0844,40.0501,40.0587,14441.0
2021-12-31 12:30:00,46.81,46.82,46.79,46.8,8240.0,40.0587,40.0672,40.0416,40.0501,8240.0
2021-12-31 12:35:00,46.81,46.86,46.81,46.86,9970.0,40.0587,40.1015,40.0587,40.1015,9970.0
2021-12-31 12:40:00,46.86,46.9,46.85,46.85,9712.0,40.1015,40.1357,40.0929,40.0929,9712.0
2021-12-31 12:45:00,46.86,46.9,46.85,46.89,7793.0,40.1015,40.1357,40.0929,40.1271,7793.0
2021-12-31 12:50:00,46.9,46.93,46.9,46.92,5325.0,40.1357,40.1614,40.1357,40.1528,5325.0
2021-12-31 12:55:00,46.92,46.95,46.9,46.94,13133.0,40.1528,40.1785,40.1357,40.1699,13133.0
2021-12-31 13:00:00,46.94,46.95,46.91,46.91,4422.0,40.1699,40.1785,40.1443,40.1443,4422.0
2021-12-31 13:05:00,46.91,46.94,46.91,46.93,8805.0,40.1443,40.1699,40.1443,40.1614,8805.0
2021-12-31 13:10:00,46.93,46.95,46.92,46.94,7252.0,40.1614,40.1785,40.1528,40.1699,7252.0
2021-12-31 13:15:00,46.94,46.95,46.9,46.91,3509.0,40.1699,40.1785,40.1357,40.1443,3509.0
2021-12-31 13:20:00,46.91,46.94,46.9,46.92,6620.0,40.1443,40.1699,40.1357,40.1528,6620.0
2021-12-31 13:25:00,46.92,46.95,46.92,46.93,6564.0,40.1528,40.1785,40.1528,40.1614,6564.0
2021-12-31 13:30:00,46.94,46.97,46.94,46.95,7230.0,40.1699,40.1956,40.1699,40.1785,7230.0
2021-12-31 13:35:00,46.96,46.97,46.94,46.95,9441.0,40.187,40.1956,40.1699,40.1785,9441.0
2021-12-31 13:40:00,46.96,46.98,46.93,46.98,7366.0,40.187,40.2042,40.1614,40.2042,7366.0
2021-12-31 13:45:00,46.98,47.0,46.97,46.98,10518.0,40.2042,40.2213,40.1956,40.2042,10518.0
2021-12-31 13:50:00,46.98,46.99,46.97,46.98,7271.0,40.2042,40.2127,40.1956,40.2042,7271.0
2021-12-31 13:55:00,46.99,47.01,46.97,46.98,25068.0,40.2127,40.2298,40.1956,40.2042,25068.0
2021-12-31 14:00:00,46.98,46.99,46.96,46.99,5066.0,40.2042,40.2127,40.187,40.2127,5066.0
2021-12-31 14:05:00,46.99,47.03,46.98,47.02,11732.0,40.2127,40.2469,40.2042,40.2384,11732.0
2021-12-31 14:10:00,47.02,47.03,47.01,47.01,3310.0,40.2384,40.2469,40.2298,40.2298,3310.0
2021-12-31 14:15:00,47.0,47.01,46.96,46.96,6519.0,40.2213,40.2298,40.187,40.187,6519.0
2021-12-31 14:20:00,46.97,47.0,46.96,46.98,9906.0,40.1956,40.2213,40.187,40.2042,9906.0
2021-12-31 14:25:00,46.98,47.0,46.96,46.98,9561.0,40.2042,40.2213,40.187,40.2042,9561.0
2021-12-31 14:30:00,46.98,47.03,46.98,47.0,23074.0,40.2042,40.2469,40.2042,40.2213,23074.0
2021-12-31 14:35:00,46.99,47.03,46.99,47.01,8160.0,40.2127,40.2469,40.2127,40.2298,8160.0
2021-12-31 14:40:00,47.01,47.02,46.99,47.0,4819.0,40.2298,40.2384,40.2127,40.2213,4819.0
2021-12-31 14:45:00,46.99,47.01,46.97,46.98,7495.0,40.2127,40.2298,40.1956,40.2042,7495.0
2021-12-31 14:50:00,46.97,46.98,46.96,46.97,9439.0,40.1956,40.2042,40.187,40.1956,9439.0
2021-12-31 14:55:00,46.96,46.97,46.95,46.97,8886.0,40.187,40.1956,40.1785,40.1956,8886.0
2021-12-31 15:00:00,46.97,47.0,46.96,47.0,15060.0,40.1956,40.2213,40.187,40.2213,15060.0
2021-12-31 15:05:00,47.0,47.01,46.99,47.01,10114.0,40.2213,40.2298,40.2127,40.2298,10114.0
2021-12-31 15:10:00,47.01,47.02,46.98,46.98,13560.0,40.2298,40.2384,40.2042,40.2042,13560.0
2021-12-31 15:15:00,46.98,47.02,46.96,47.01,16801.0,40.2042,40.2384,40.187,40.2298,16801.0
2021-12-31 15:20:00,47.01,47.02,47.0,47.01,18933.0,40.2298,40.2384,40.2213,40.2298,18933.0
2021-12-31 15:25:00,47.01,47.04,46.99,47.02,21679.0,40.2298,40.2555,40.2127,40.2384,21679.0
2021-12-31 15:30:00,47.01,47.03,46.97,47.02,13971.0,40.2298,40.2469,40.1956,40.2384,13971.0
2021-12-31 15:35:00,47.02,47.1,47.02,47.1,22997.0,40.2384,40.3069,40.2384,40.3069,22997.0
2021-12-31 15:40:00,47.1,47.1,47.06,47.1,20724.0,40.3069,40.3069,40.2726,40.3069,20724.0
2021-12-31 15:45:00,47.11,47.17,47.1,47.11,36258.0,40.3154,40.3668,40.3069,40.3154,36258.0
2021-12-31 15:50:00,47.1,47.16,46.99,47.0,48495.0,40.3069,40.3582,40.2127,40.2213,48495.0
2021-12-31 15:55:00,47.0,47.08,46.98,47.0,135005.0,40.2213,40.2897,40.2042,40.2213,135005.0
2022-01-03 09:30:00,47.35,47.41,47.06,47.28,68394.0,40.5208,40.5721,40.2726,40.4609,68394.0
2022-01-03 09:35:00,47.27,47.52,47.27,47.48,33171.0,40.4523,40.6663,40.4523,40.632,33171.0
2022-01-03 09:40:00,47.47,47.55,47.42,47.48,17224.0,40.6235,40.6919,40.5807,40.632,17224.0
2022-01-03 09:45:00,47.46,47.52,47.26,47.28,18964.0,40.6149,40.6663,40.4438,40.4609,18964.0
2022-01-03 09:50:00,47.29,47.55,47.28,47.49,24874.0,40.4694,40.6919,40.4609,40.6406,24874.0
2022-01-03 09:55:00,47.48,47.49,47.31,47.36,46635.0,40.632,40.6406,40.4866,40.5294,46635.0
2022-01-03 10:00:00,47.38,47.39,47.13,47.16,47293.0,40.5465,40.555,40.3325,40.3582,47293.0
2022-01-03 10:05:00,47.14,47.29,47.14,47.29,29981.0,40.3411,40.4694,40.3411,40.4694,29981.0
2022-01-03 10:10:00,47.29,47.5,47.29,47.44,34062.0,40.4694,40.6492,40.4694,40.5978,34062.0
2022-01-03 10:15:00,47.43,47.46,47.39,47.46,9673.0,40.5893,40.6149,40.555,40.6149,9673.0
2022-01-03 10:20:00,47.44,47.52,47.39,47.39,35558.0,40.5978,40.6663,40.555,40.555,35558.0
2022-01-03 10:25:00,47.38,47.42,47.35,47.41,12445.0,40.5465,40.5807,40.5208,40.5721,12445.0
2022-01-03 10:30:00,47.41,47.43,47.21,47.29,22463.0,40.5721,40.5893,40.401,40.4694,22463.0
2022-01-03 10:35:00,47.29,47.38,47.28,47.33,29633.0,40.4694,40.5465,40.4609,40.5037,29633.0
2022-01-03 10:40:00,47.34,47.34,47.15,47.24,25728.0,40.5122,40.5122,40.3496,40.4267,25728.0
2022-01-03 10:45:00,47.23,47.23,47.15,47.17,70011.0,40.4181,40.4181,40.3496,40.3668,70011.0
2022-01-03 10:50:00,47.16,47.16,46.99,47.02,20963.0,40.3582,40.3582,40.2127,40.2384,20963.0
2022-01-03 10:55:00,47.01,47.04,46.91,46.96,27587.0,40.2298,40.2555,40.1443,40.187,27587.0
2022-01-03 11:00:00,46.93,47.05,46.9,47.04,17285.0,40.1614,40.2641,40.1357,40.2555,17285.0
2022-01-03 11:05:00,47.05,47.06,46.97,46.97,24287.0,40.2641,40.2726,40.1956,40.1956,24287.0
2022-01-03 11:10:00,46.97,47.06,46.97,47.04,15062.0,40.1956,40.2726,40.1956,40.2555,15062.0
2022-01-03 11:15:00,47.03,47.1,47.02,47.02,14333.0,40.2469,40.3069,40.2384,40.2384,14333.0
2022-01-03 11:20:00,47.04,47.18,47.01,47.18,19446.0,40.2555,40.3753,40.2298,40.3753,19446.0
2022-01-03 11:25:00,47.18,47.19,47.03,47.09,18438.0,40.3753,40.3839,40.2469,40.2983,18438.0
2022-01-03 11:30:00,47.08,47.09,46.98,46.98,8870.0,40.2897,40.2983,40.2042,40.2042,8870.0
2022-01-03 11:35:00,46.98,46.99,46.89,46.92,10693.0,40.2042,40.2127,40.1271,40.1528,10693.0
2022-01-03 11:40:00,46.93,47.05,46.9,47.04,14493.0,40.1614,40.2641,40.1357,40.2555,14493.0
2022-01-03 11:45:00,47.04,47.04,46.99,46.99,12866.0,40.2555,40.2555,40.2127,40.2127,12866.0
2022-01-03 11:50:00,46.96,47.01,46.95,47.0,4837.0,40.187,40.2298,40.1785,40.2213,4837.0
2022-01-03 11:55:00,47.01,47.04,47.0,47.03,7110.0,40.2298,40.2555,40.2213,40.2469,7110.0
2022-01-03 12:00:00,47.01,47.01,46.97,46.99,9173.0,40.2298,40.2298,40.1956,40.2127,9173.0
2022-01-03 12:05:00,46.97,46.97,46.93,46.96,6696.0,40.1956,40.1956,40.1614,40.187,6696.0
2022-01-03 12:10:00,46.96,46.96,46.88,46.89,7768.0,40.187,40.187,40.1186,40.1271,7768.0
2022-01-03 12:15:00,46.9,46.9,46.86,46.89,73677.0,40.1357,40.1357,40.1015,40.1271,73677.0
2022-01-03 12:20:00,46.91,46.95,46.88,46.88,9799.0,40.1443,40.1785,40.1186,40.1186,9799.0
2022-01-03 12:25:00,46.88,46.94,46.87,46.89,9924.0,40.1186,40.1699,40.11,40.1271,9924.0
2022-01-03 12:30:00,46.88,46.9,46.85,46.85,6796.0,40.1186,40.1357,40.0929,40.0929,6796.0
2022-01-03 12:35:00,46.86,46.86,46.78,46.79,10661.0,40.1015,40.1015,40.033,40.0416,10661.0
2022-01-03 12:40:00,46.79,46.79,46.71,46.71,15926.0,40.0416,40.0416,39.9731,39.9731,15926.0
2022-01-03 12:45:00,46.71,46.72,46.65,46.67,10290.0,39.9731,39.9817,39.9218,39.9389,10290.0
2022-01-03 12:50:00,46.68,46.75,46.68,46.74,9748.0,39.9474,40.0073,39.9474,39.9988,9748.0
2022-01-03 12:55:00,46.76,46.8,46.74,46.77,12699.0,40.0159,40.0501,39.9988,40.0244,12699.0
2022-01-03 13:00:00,46.78,46.79,46.74,46.77,7414.0,40.033,40.0416,39.9988,40.0244,7414.0
2022-01-03 13:05:00,46.8,46.8,46.76,46.78,12653.0,40.0501,40.0501,40.0159,40.033,12653.0
2022-01-03 13:10:00,46.77,46.89,46.76,46.89,9594.0,40.0244,40.1271,40.0159,40.1271,9594.0
2022-01-03 13:15:00,46.88,46.92,46.88,46.9,11566.0,40.1186,40.1528,40.1186,40.1357,11566.0
2022-01-03 13:20:00,46.9,46.93,46.87,46.92,20047.0,40.1357,40.1614,40.11,40.1528,20047.0
2022-01-03 13:25:00,46.92,46.96,46.9,46.94,24238.0,40.1528,40.187,40.1357,40.1699,24238.0
2022-01-03 13:30:00,46.95,46.96,46.87,46.89,13562.0,40.1785,40.187,40.11,40.1271,13562.0
2022-01-03 13:35:00,46.88,46.89,46.83,46.83,4782.0,40.1186,40.1271,40.0758,40.0758,4782.0
2022-01-03 13:40:00,46.83,46.83,46.76,46.77,11783.0,40.0758,40.0758,40.0159,40.0244,11783.0
2022-01-03 13:45:00,46.78,46.78,46.76,46.77,9033.0,40.033,40.033,40.0159,40.0244,9033.0
2022-01-03 13:50:00,46.76,46.83,46.76,46.83,6398.0,40.0159,40.0758,40.0159,40.0758,6398.0
2022-01-03 13:55:00,46.83,46.92,46.83,46.92,13664.0,40.0758,40.1528,40.0758,40.1528,13664.0
2022-01-03 14:00:00,46.91,46.94,46.89,46.94,12301.0,40.1443,40.1699,40.1271,40.1699,12301.0
2022-01-03 14:05:00,46.94,47.0,46.92,47.0,11607.0,40.1699,40.2213,40.1528,40.2213,11607.0
2022-01-03 14:10:00,47.02,47.04,46.97,46.98,13081.0,40.2384,40.2555,40.1956,40.2042,13081.0
2022-01-03 14:15:00,46.99,47.0,46.95,46.96,8123.0,40.2127,40.2213,40.1785,40.187,8123.0
2022-01-03 14:20:00,46.96,46.96,46.93,46.95,12104.0,40.187,40.187,40.1614,40.1785,12104.0
2022-01-03 14:25:00,46.95,46.96,46.91,46.95,19197.0,40.1785,40.187,40.1443,40.1785,19197.0
2022-01-03 14:30:00,46.96,46.96,46.91,46.93,10051.0,40.187,40.187,40.1443,40.1614,10051.0
2022-01-03 14:35:00,46.94,46.98,46.93,46.96,21799.0,40.1699,40.2042,40.1614,40.187,21799.0
2022-01-03 14:40:00,46.98,47.03,46.97,47.01,13385.0,40.2042,40.2469,40.1956,40.2298,13385.0
2022-01-03 14:45:00,47.0,47.03,46.97,47.02,18639.0,40.2213,40.2469,40.1956,40.2384,18639.0
2022-01-03 14:50:00,47.04,47.04,47.0,47.01,6612.0,40.2555,40.2555,40.2213,40.2298,6612.0
2022-01-03 14:55:00,47.0,47.03,47.0,47.02,18778.0,40.2213,40.2469,40.2213,40.2384,18778.0
2022-01-03 15:00:00,47.01,47.02,46.91,46.92,39645.0,40.2298,40.2384,40.1443,40.1528,39645.0
2022-01-03 15:05:00,46.92,46.97,46.9,46.94,13074.0,40.1528,40.1956,40.1357,40.1699,13074.0
2022-01-03 15:10:00,46.93,46.93,46.87,46.87,22844.0,40.1614,40.1614,40.11,40.11,22844.0
2022-01-03 15:15:00,46.88,46.89,46.78,46.84,34907.0,40.1186,40.1271,40.033,40.0844,34907.0
2022-01-03 15:20:00,46.85,46.91,46.84,46.91,21961.0,40.0929,40.1443,40.0844,40.1443,21961.0
2022-01-03 15:25:00,46.9,46.93,46.86,46.93,23703.0,40.1357,40.1614,40.1015,40.1614,23703.0
2022-01-03 15:30:00,46.95,46.96,46.89,46.91,28008.0,40.1785,40.187,40.1271,40.1443,28008.0
2022-01-03 15:35:00,46.91,46.97,46.88,46.91,28990.0,40.1443,40.1956,40.1186,40.1443,28990.0
2022-01-03 15:40:00,46.91,46.92,46.82,46.84,34410.0,40.1443,40.1528,40.0672,40.0844,34410.0
2022-01-03 15:45:00,46.84,46.89,46.82,46.88,31899.0,40.0844,40.1271,40.0672,40.1186,31899.0
2022-01-03 15:50:00,46.9,46.93,46.82,46.83,57179.0,40.1357,40.1614,40.0672,40.0758,57179.0
2022-01-03 15:55:00,46.82,46.83,46.77,46.8,165339.0,40.0672,40.0758,40.0244,40.0501,165339.0
2022-01-04 09:30:00,47.02,47.39,47.0,47.35,73502.0,40.2384,40.555,40.2213,40.5208,73502.0
2022-01-04 09:35:00,47.36,47.54,47.31,47.53,27038.0,40.5294,40.6834,40.4866,40.6748,27038.0
2022-01-04 09:40:00,47.55,47.71,47.51,47.68,39881.0,40.6919,40.8289,40.6577,40.8032,39881.0
2022-01-04 09:45:00,47.68,47.93,47.68,47.91,45714.0,40.8032,41.0171,40.8032,41.0,45714.0
2022-01-04 09:50:00,47.92,48.15,47.92,48.09,63535.0,41.0086,41.2054,41.0086,41.1541,63535.0
2022-01-04 09:55:00,48.08,48.11,47.98,48.05,39028.0,41.1455,41.1712,41.0599,41.1198,39028.0
2022-01-04 10:00:00,48.02,48.11,47.95,48.09,20256.0,41.0942,41.1712,41.0343,41.1541,20256.0
2022-01-04 10:05:00,48.12,48.19,48.1,48.12,20893.0,41.1797,41.2396,41.1626,41.1797,20893.0
2022-01-04 10:10:00,48.11,48.48,48.11,48.47,63539.0,41.1712,41.4878,41.1712,41.4793,63539.0
2022-01-04 10:15:00,48.45,48.67,48.44,48.67,71415.0,41.4621,41.6504,41.4536,41.6504,71415.0
2022-01-04 10:20:00,48.66,48.72,48.61,48.68,92612.0,41.6419,41.6932,41.5991,41.659,92612.0
2022-01-04 10:25:00,48.71,48.76,48.58,48.64,91394.0,41.6846,41.7274,41.5734,41.6247,91394.0
2022-01-04 10:30:00,48.64,48.66,48.4,48.42,32567.0,41.6247,41.6419,41.4194,41.4365,32567.0
2022-01-04 10:35:00,48.41,48.46,48.34,48.41,44335.0,41.4279,41.4707,41.368,41.4279,44335.0
2022-01-04 10:40:00,48.42,48.54,48.42,48.44,61945.0,41.4365,41.5392,41.4365,41.4536,61945.0
2022-01-04 10:45:00,48.41,48.57,48.35,48.46,35252.0,41.4279,41.5648,41.3766,41.4707,35252.0
2022-01-04 10:50:00,48.46,48.52,48.42,48.48,31378.0,41.4707,41.522,41.4365,41.4878,31378.0
2022-01-04 10:55:00,48.48,48.52,48.42,48.5,58557.0,41.4878,41.522,41.4365,41.5049,58557.0
2022-01-04 11:00:00,48.5,48.51,48.31,48.37,40688.0,41.5049,41.5135,41.3423,41.3937,40688.0
2022-01-04 11:05:00,48.37,48.52,48.36,48.52,35482.0,41.3937,41.522,41.3851,41.522,35482.0
2022-01-04 11:10:00,48.51,48.56,48.42,48.56,26732.0,41.5135,41.5563,41.4365,41.5563,26732.0
2022-01-04 11:15:00,48.56,48.57,48.49,48.51,23481.0,41.5563,41.5648,41.4964,41.5135,23481.0
2022-01-04 11:20:00,48.51,48.57,48.44,48.55,16310.0,41.5135,41.5648,41.4536,41.5477,16310.0
2022-01-04 11:25:00,48.54,48.56,48.51,48.54,8316.0,41.5392,41.5563,41.5135,41.5392,8316.0
2022-01-04 11:30:00,48.55,48.57,48.46,48.57,43474.0,41.5477,41.5648,41.4707,41.5648,43474.0
2022-01-04 11:35:00,48.55,48.56,48.48,48.53,26561.0,41.5477,41.5563,41.4878,41.5306,26561.0
2022-01-04 11:40:00,48.54,48.58,48.52,48.53,25489.0,41.5392,41.5734,41.522,41.5306,25489.0
2022-01-04 11:45:00,48.54,48.61,48.52,48.61,18051.0,41.5392,41.5991,41.522,41.5991,18051.0
2022-01-04 11:50:00,48.63,48.71,48.61,48.71,19071.0,41.6162,41.6846,41.5991,41.6846,19071.0
2022-01-04 11:55:00,48.72,48.79,48.68,48.77,21668.0,41.6932,41.7531,41.659,41.736,21668.0
2022-01-04 12:00:00,48.76,48.84,48.75,48.83,17069.0,41.7274,41.7959,41.7189,41.7873,17069.0
2022-01-04 12:05:00,48.84,48.87,48.79,48.8,16509.0,41.7959,41.8216,41.7531,41.7617,16509.0
2022-01-04 12:10:00,48.8,48.82,48.75,48.8,21116.0,41.7617,41.7788,41.7189,41.7617,21116.0
2022-01-04 12:15:00,48.8,48.84,48.77,48.8,21890.0,41.7617,41.7959,41.736,41.7617,21890.0
2022-01-04 12:20:00,48.8,48.83,48.76,48.82,12386.0,41.7617,41.7873,41.7274,41.7788,12386.0
2022-01-04 12:25:00,48.83,48.86,48.82,48.85,11507.0,41.7873,41.813,41.7788,41.8045,11507.0
2022-01-04 12:30:00,48.85,48.85,48.79,48.83,22067.0,41.8045,41.8045,41.7531,41.7873,22067.0
2022-01-04 12:35:00,48.83,48.92,48.82,48.91,15102.0,41.7873,41.8644,41.7788,41.8558,15102.0
2022-01-04 12:40:00,48.91,48.97,48.91,48.92,22702.0,41.8558,41.9071,41.8558,41.8644,22702.0
2022-01-04 12:45:00,48.91,48.97,48.9,48.93,23714.0,41.8558,41.9071,41.8472,41.8729,23714.0
2022-01-04 12:50:00,48.93,49.03,48.93,49.03,17549.0,41.8729,41.9585,41.8729,41.9585,17549.0
2022-01-04 12:55:00,49.04,49.04,48.94,49.0,19764.0,41.967,41.967,41.8815,41.9328,19764.0
2022-01-04 13:00:00,48.99,49.02,48.96,49.01,11274.0,41.9243,41.9499,41.8986,41.9414,11274.0
2022-01-04 13:05:00,49.02,49.04,48.93,48.97,22250.0,41.9499,41.967,41.8729,41.9071,22250.0
2022-01-04 13:10:00,48.98,49.0,48.95,48.99,24428.0,41.9157,41.9328,41.89,41.9243,24428.0
2022-01-04 13:15:00,49.0,49.02,48.94,49.0,29508.0,41.9328,41.9499,41.8815,41.9328,29508.0
2022-01-04 13:20:00,49.0,49.01,48.92,48.94,19959.0,41.9328,41.9414,41.8644,41.8815,19959.0
2022-01-04 13:25:00,48.94,48.94,48.82,48.82,18821.0,41.8815,41.8815,41.7788,41.7788,18821.0
2022-01-04 13:30:00,48.83,48.84,48.66,48.67,11546.0,41.7873,41.7959,41.6419,41.6504,11546.0
2022-01-04 13:35:00,48.68,48.71,48.67,48.7,10289.0,41.659,41.6846,41.6504,41.6761,10289.0
2022-01-04 13:40:00,48.69,48.72,48.63,48.72,14685.0,41.6675,41.6932,41.6162,41.6932,14685.0
2022-01-04 13:45:00,48.71,48.79,48.7,48.79,16937.0,41.6846,41.7531,41.6761,41.7531,16937.0
2022-01-04 13:50:00,48.78,48.79,48.74,48.76,9900.0,41.7445,41.7531,41.7103,41.7274,9900.0
2022-01-04 13:55:00,48.77,48.8,48.66,48.67,41386.0,41.736,41.7617,41.6419,41.6504,41386.0
2022-01-04 14:00:00,48.67,48.77,48.66,48.75,15013.0,41.6504,41.736,41.6419,41.7189,15013.0
2022-01-04 14:05:00,48.74,48.76,48.73,48.76,12242.0,41.7103,41.7274,41.7018,41.7274,12242.0
2022-01-04 14:10:00,48.76,48.77,48.66,48.69,15889.0,41.7274,41.736,41.6419,41.6675,15889.0
2022-01-04 14:15:00,48.69,48.71,48.64,48.64,10105.0,41.6675,41.6846,41.6247,41.6247,10105.0
2022-01-04 14:20:00,48.64,48.69,48.64,48.65,12734.0,41.6247,41.6675,41.6247,41.6333,12734.0
2022-01-04 14:25:00,48.65,48.68,48.6,48.62,17282.0,41.6333,41.659,41.5905,41.6076,17282.0
2022-01-04 14:30:00,48.63,48.7,48.63,48.7,32361.0,41.6162,41.6761,41.6162,41.6761,32361.0
2022-01-04 14:35:00,48.71,48.72,48.68,48.69,12389.0,41.6846,41.6932,41.659,41.6675,12389.0
2022-01-04 14:40:00,48.67,48.7,48.64,48.65,12468.0,41.6504,41.6761,41.6247,41.6333,12468.0
2022-01-04 14:45:00,48.64,48.71,48.64,48.67,15699.0,41.6247,41.6846,41.6247,41.6504,15699.0
2022-01-04 14:50:00,48.67,48.69,48.55,48.55,22727.0,41.6504,41.6675,41.5477,41.5477,22727.0
2022-01-04 14:55:00,48.55,48.59,48.54,48.55,11033.0,41.5477,41.582,41.5392,41.5477,11033.0
2022-01-04 15:00:00,48.55,48.57,48.48,48.49,15203.0,41.5477,41.5648,41.4878,41.4964,15203.0
2022-01-04 15:05:00,48.49,48.53,48.48,48.53,41436.0,41.4964,41.5306,41.4878,41.5306,41436.0
2022-01-04 15:10:00,48.53,48.62,48.52,48.61,42187.0,41.5306,41.6076,41.522,41.5991,42187.0
2022-01-04 15:15:00,48.62,48.64,48.58,48.59,24265.0,41.6076,41.6247,41.5734,41.582,24265.0
2022-01-04 15:20:00,48.59,48.63,48.57,48.59,28296.0,41.582,41.6162,41.5648,41.582,28296.0
2022-01-04 15:25:00,48.6,48.63,48.55,48.55,25199.0,41.5905,41.6162,41.5477,41.5477,25199.0
2022-01-04 15:30:00,48.55,48.57,48.43,48.44,35554.0,41.5477,41.5648,41.445,41.4536,35554.0
2022-01-04 15:35:00,48.44,48.54,48.38,48.4,62082.0,41.4536,41.5392,41.4022,41.4194,62082.0
2022-01-04 15:40:00,48.4,48.47,48.39,48.46,55922.0,41.4194,41.4793,41.4108,41.4707,55922.0
2022-01-04 15:45:00,48.46,48.51,48.35,48.36,65236.0,41.4707,41.5135,41.3766,41.3851,65236.0
2022-01-04 15:50:00,48.35,48.4,48.29,48.39,136690.0,41.3766,41.4194,41.3252,41.4108,136690.0
2022-01-04 15:55:00,48.39,48.48,48.26,48.46,370161.0,41.4108,41.4878,41.2995,41.4707,370161.0
2022-01-05 09:30:00,48.43,49.13,48.4,49.1,110869.0,41.445,42.0441,41.4194,42.0184,110869.0
2022-01-05 09:35:00,49.12,49.18,48.86,48.92,36054.0,42.0355,42.0869,41.813,41.8644,36054.0
2022-01-05 09:40:00,48.9,49.03,48.85,48.94,71824.0,41.8472,41.9585,41.8045,41.8815,71824.0
2022-01-05 09:45:00,48.94,49.02,48.86,48.98,51599.0,41.8815,41.9499,41.813,41.9157,51599.0
2022-01-05 09:50:00,48.98,49.12,48.97,48.97,34169.0,41.9157,42.0355,41.9071,41.9071,34169.0
2022-01-05 09:55:00,48.97,49.03,48.82,48.95,143565.0,41.9071,41.9585,41.7788,41.89,143565.0
2022-01-05 10:00:00,48.95,48.96,48.59,48.59,53267.0,41.89,41.8986,41.582,41.582,53267.0
2022-01-05 10:05:00,48.6,48.77,48.59,48.72,29522.0,41.5905,41.736,41.582,41.6932,29522.0
2022-01-05 10:10:00,48.74,48.93,48.68,48.9,40115.0,41.7103,41.8729,41.659,41.8472,40115.0
2022-01-05 10:15:00,48.91,49.09,48.89,49.05,51523.0,41.8558,42.0098,41.8387,41.9756,51523.0
2022-01-05 10:20:00,49.0,49.05,48.89,48.95,20153.0,41.9328,41.9756,41.8387,41.89,20153.0
2022-01-05 10:25:00,48.98,49.08,48.93,49.06,21719.0,41.9157,42.0013,41.8729,41.9842,21719.0
2022-01-05 10:30:00,49.05,49.12,49.0,49.12,31362.0,41.9756,42.0355,41.9328,42.0355,31362.0
2022-01-05 10:35:00,49.13,49.19,49.05,49.17,38362.0,42.0441,42.0954,41.9756,42.0783,38362.0
2022-01-05 10:40:00,49.18,49.27,49.08,49.27,39718.0,42.0869,42.1639,42.0013,42.1639,39718.0
2022-01-05 10:45:00,49.29,49.34,49.26,49.3,34137.0,42.181,42.2238,42.1553,42.1895,34137.0
2022-01-05 10:50:00,49.28,49.3,49.19,49.29,46766.0,42.1724,42.1895,42.0954,42.181,46766.0
2022-01-05 10:55:00,49.29,49.38,49.28,49.33,28160.0,42.181,42.258,42.1724,42.2152,28160.0
2022-01-05 11:00:00,49.33,49.34,49.15,49.21,26464.0,42.2152,42.2238,42.0612,42.1125,26464.0
2022-01-05 11:05:00,49.22,49.27,49.12,49.13,24776.0,42.1211,42.1639,42.0355,42.0441,24776.0
2022-01-05 11:10:00,49.13,49.24,49.11,49.23,41849.0,42.0441,42.1382,42.027,42.1296,41849.0
2022-01-05 11:15:00,49.22,49.26,49.2,49.26,27026.0,42.1211,42.1553,42.104,42.1553,27026.0
2022-01-05 11:20:00,49.24,49.3,49.2,49.24,14014.0,42.1382,42.1895,42.104,42.1382,14014.0
2022-01-05 11:25:00,49.23,49.23,49.09,49.1,11130.0,42.1296,42.1296,42.0098,42.0184,11130.0
2022-01-05 11:30:00,49.09,49.15,49.09,49.12,32361.0,42.0098,42.0612,42.0098,42.0355,32361.0
2022-01-05 11:35:00,49.13,49.14,48.96,48.98,19897.0,42.0441,42.0526,41.8986,41.9157,19897.0
2022-01-05 11:40:00,48.96,49.05,48.96,49.05,11036.0,41.8986,41.9756,41.8986,41.9756,11036.0
2022-01-05 11:45:00,49.04,49.06,49.01,49.04,9550.0,41.967,41.9842,41.9414,41.967,9550.0
2022-01-05 11:50:00,49.04,49.05,49.01,49.05,5946.0,41.967,41.9756,41.9414,41.9756,5946.0
2022-01-05 11:55:00,49.04,49.06,48.97,48.98,14375.0,41.967,41.9842,41.9071,41.9157,14375.0
2022-01-05 12:00:00,48.97,49.02,48.97,49.02,13809.0,41.9071,41.9499,41.9071,41.9499,13809.0
2022-01-05 12:05:00,49.03,49.11,49.01,49.1,16654.0,41.9585,42.027,41.9414,42.0184,16654.0
2022-01-05 12:10:00,49.08,49.12,49.08,49.1,11155.0,42.0013,42.0355,42.0013,42.0184,11155.0
2022-01-05 12:15:00,49.1,49.2,49.09,49.2,22024.0,42.0184,42.104,42.0098,42.104,22024.0
2022-01-05 12:20:00,49.2,49.24,49.18,49.21,9103.0,42.104,42.1382,42.0869,42.1125,9103.0
2022-01-05 12:25:00,49.23,49.38,49.23,49.38,18298.0,42.1296,42.258,42.1296,42.258,18298.0
2022-01-05 12:30:00,49.36,49.36,49.26,49.28,16836.0,42.2409,42.2409,42.1553,42.1724,16836.0
2022-01-05 12:35:00,49.27,49.27,49.2,49.24,28759.0,42.1639,42.1639,42.104,42.1382,28759.0
2022-01-05 12:40:00,49.23,49.24,49.15,49.19,61427.0,42.1296,42.1382,42.0612,42.0954,61427.0
2022-01-05 12:45:00,49.19,49.24,49.17,49.18,36249.0,42.0954,42.1382,42.0783,42.0869,36249.0
2022-01-05 12:50:00,49.18,49.24,49.16,49.22,13328.0,42.0869,42.1382,42.0697,42.1211,13328.0
2022-01-05 12:55:00,49.22,49.29,49.21,49.28,19363.0,42.1211,42.181,42.1125,42.1724,19363.0
2022-01-05 13:00:00,49.26,49.35,49.24,49.35,9601.0,42.1553,42.2323,42.1382,42.2323,9601.0
2022-01-05 13:05:00,49.35,49.35,49.25,49.26,11816.0,42.2323,42.2323,42.1468,42.1553,11816.0
2022-01-05 13:10:00,49.25,49.31,49.14,49.14,45913.0,42.1468,42.1981,42.0526,42.0526,45913.0
2022-01-05 13:15:00,49.14,49.16,49.1,49.16,11339.0,42.0526,42.0697,42.0184,42.0697,11339.0
2022-01-05 13:20:00,49.16,49.18,49.09,49.11,13339.0,42.0697,42.0869,42.0098,42.027,13339.0
2022-01-05 13:25:00,49.11,49.12,49.01,49.03,26986.0,42.027,42.0355,41.9414,41.9585,26986.0
2022-01-05 13:30:00,49.04,49.07,49.01,49.02,15933.0,41.967,41.9927,41.9414,41.9499,15933.0
2022-01-05 13:35:00,49.03,49.1,49.03,49.1,14999.0,41.9585,42.0184,41.9585,42.0184,14999.0
2022-01-05 13:40:00,49.1,49.13,49.06,49.07,25836.0,42.0184,42.0441,41.9842,41.9927,25836.0
2022-01-05 13:45:00,49.07,49.16,49.06,49.16,15195.0,41.9927,42.0697,41.9842,42.0697,15195.0
2022-01-05 13:50:00,49.15,49.2,49.13,49.2,23479.0,42.0612,42.104,42.0441,42.104,23479.0
2022-01-05 13:55:00,49.2,49.22,49.18,49.2,33069.0,42.104,42.1211,42.0869,42.104,33069.0
2022-01-05 14:00:00,49.21,49.22,49.1,49.1,24703.0,42.1125,42.1211,42.0184,42.0184,24703.0
2022-01-05 14:05:00,49.11,49.13,49.06,49.07,33233.0,42.027,42.0441,41.9842,41.9927,33233.0
2022-01-05 14:10:00,49.06,49.11,49.06,49.11,19428.0,41.9842,42.027,41.9842,42.027,19428.0
2022-01-05 14:15:00,49.1,49.14,49.03,49.07,35179.0,42.0184,42.0526,41.9585,41.9927,35179.0
2022-01-05 14:20:00,49.07,49.12,49.07,49.08,30572.0,41.9927,42.0355,41.9927,42.0013,30572.0
2022-01-05 14:25:00,49.08,49.14,49.07,49.08,28497.0,42.0013,42.0526,41.9927,42.0013,28497.0
2022-01-05 14:30:00,49.08,49.1,48.97,48.99,30845.0,42.0013,42.0184,41.9071,41.9243,30845.0
2022-01-05 14:35:00,48.98,49.09,48.96,49.08,20718.0,41.9157,42.0098,41.8986,42.0013,20718.0
2022-01-05 14:40:00,49.09,49.09,48.96,48.97,24699.0,42.0098,42.0098,41.8986,41.9071,24699.0
2022-01-05 14:45:00,48.98,49.01,48.94,48.96,40493.0,41.9157,41.9414,41.8815,41.8986,40493.0
2022-01-05 14:50:00,48.96,49.03,48.95,48.98,59468.0,41.8986,41.9585,41.89,41.9157,59468.0
2022-01-05 14:55:00,48.97,49.15,48.96,49.15,38573.0,41.9071,42.0612,41.8986,42.0612,38573.0
2022-01-05 15:00:00,49.14,49.22,49.11,49.13,36430.0,42.0526,42.1211,42.027,42.0441,36430.0
2022-01-05 15:05:00,49.14,49.16,48.99,49.02,28872.0,42.0526,42.0697,41.9243,41.9499,28872.0
2022-01-05 15:10:00,49.03,49.14,49.0,49.02,71560.0,41.9585,42.0526,41.9328,41.9499,71560.0
2022-01-05 15:15:00,49.01,49.1,48.96,49.1,32853.0,41.9414,42.0184,41.8986,42.0184,32853.0
2022-01-05 15:20:00,49.11,49.14,49.02,49.05,20635.0,42.027,42.0526,41.9499,41.9756,20635.0
2022-01-05 15:25:00,49.04,49.06,48.99,49.05,32050.0,41.967,41.9842,41.9243,41.9756,32050.0
2022-01-05 15:30:00,49.04,49.04,48.91,48.93,59158.0,41.967,41.967,41.8558,41.8729,59158.0
2022-01-05 15:35:00,48.93,48.99,48.87,48.96,77396.0,41.8729,41.9243,41.8216,41.8986,77396.0
2022-01-05 15:40:00,48.95,48.97,48.89,48.91,70595.0,41.89,41.9071,41.8387,41.8558,70595.0
2022-01-05 15:45:00,48.91,48.93,48.77,48.78,58174.0,41.8558,41.8729,41.736,41.7445,58174.0
2022-01-05 15:50:00,48.76,48.86,48.76,48.86,99625.0,41.7274,41.813,41.7274,41.813,99625.0
2022-01-05 15:55:00,48.86,48.86,48.66,48.7,335487.0,41.813,41.813,41.6419,41.6761,335487.0
2022-01-06 09:30:00,49.19,49.27,48.67,48.79,78768.0,42.0954,42.1639,41.6504,41.7531,78768.0
2022-01-06 09:35:00,48.8,48.97,48.65,48.97,16039.0,41.7617,41.9071,41.6333,41.9071,16039.0
2022-01-06 09:40:00,48.97,49.2,48.93,49.05,15719.0,41.9071,42.104,41.8729,41.9756,15719.0
2022-01-06 09:45:00,49.02,49.02,48.79,48.88,36629.0,41.9499,41.9499,41.7531,41.8301,36629.0
2022-01-06 09:50:00,48.88,49.02,48.82,48.91,26161.0,41.8301,41.9499,41.7788,41.8558,26161.0
2022-01-06 09:55:00,48.92,48.93,48.79,48.82,17131.0,41.8644,41.8729,41.7531,41.7788,17131.0
2022-01-06 10:00:00,48.81,49.14,48.81,49.14,21978.0,41.7702,42.0526,41.7702,42.0526,21978.0
2022-01-06 10:05:00,49.12,49.23,49.08,49.12,30662.0,42.0355,42.1296,42.0013,42.0355,30662.0
2022-01-06 10:10:00,49.13,49.26,49.09,49.11,22771.0,42.0441,42.1553,42.0098,42.027,22771.0
2022-01-06 10:15:00,49.12,49.15,48.74,48.78,18427.0,42.0355,42.0612,41.7103,41.7445,18427.0
2022-01-06 10:20:00,48.79,48.93,48.79,48.81,16346.0,41.7531,41.8729,41.7531,41.7702,16346.0
2022-01-06 10:25:00,48.8,48.84,48.64,48.68,24712.0,41.7617,41.7959,41.6247,41.659,24712.0
2022-01-06 10:30:00,48.69,48.89,48.69,48.82,18441.0,41.6675,41.8387,41.6675,41.7788,18441.0
2022-01-06 10:35:00,48.79,48.86,48.75,48.81,19948.0,41.7531,41.813,41.7189,41.7702,19948.0
2022-01-06 10:40:00,48.82,48.87,48.79,48.87,12517.0,41.7788,41.8216,41.7531,41.8216,12517.0
2022-01-06 10:45:00,48.85,48.9,48.76,48.77,40166.0,41.8045,41.8472,41.7274,41.736,40166.0
2022-01-06 10:50:00,48.78,48.8,48.56,48.59,19357.0,41.7445,41.7617,41.5563,41.582,19357.0
2022-01-06 10:55:00,48.59,48.66,48.35,48.37,24921.0,41.582,41.6419,41.3766,41.3937,24921.0
2022-01-06 11:00:00,48.35,48.36,48.17,48.22,13554.0,41.3766,41.3851,41.2225,41.2653,13554.0
2022-01-06 11:05:00,48.19,48.25,48.13,48.18,24666.0,41.2396,41.291,41.1883,41.2311,24666.0
2022-01-06 11:10:00,48.16,48.17,48.07,48.17,51580.0,41.214,41.2225,41.1369,41.2225,51580.0
2022-01-06 11:15:00,48.16,48.23,48.09,48.14,49637.0,41.214,41.2739,41.1541,41.1969,49637.0
2022-01-06 11:20:00,48.11,48.2,48.07,48.2,83646.0,41.1712,41.2482,41.1369,41.2482,83646.0
2022-01-06 11:25:00,48.19,48.24,48.12,48.21,16377.0,41.2396,41.2824,41.1797,41.2568,16377.0
2022-01-06 11:30:00,48.2,48.4,48.18,48.39,25476.0,41.2482,41.4194,41.2311,41.4108,25476.0
2022-01-06 11:35:00,48.39,48.47,48.39,48.43,20544.0,41.4108,41.4793,41.4108,41.445,20544.0
2022-01-06 11:40:00,48.44,48.47,48.4,48.42,10645.0,41.4536,41.4793,41.4194,41.4365,10645.0
2022-01-06 11:45:00,48.42,48.43,48.34,48.37,18218.0,41.4365,41.445,41.368,41.3937,18218.0
2022-01-06 11:50:00,48.37,48.4,48.29,48.33,13518.0,41.3937,41.4194,41.3252,41.3595,13518.0
2022-01-06 11:55:00,48.33,48.39,48.28,48.38,12053.0,41.3595,41.4108,41.3167,41.4022,12053.0
2022-01-06 12:00:00,48.37,48.37,48.31,48.34,21413.0,41.3937,41.3937,41.3423,41.368,21413.0
2022-01-06 12:05:00,48.35,48.52,48.35,48.52,36705.0,41.3766,41.522,41.3766,41.522,36705.0
2022-01-06 12:10:00,48.5,48.53,48.48,48.5,14002.0,41.5049,41.5306,41.4878,41.5049,14002.0
2022-01-06 12:15:00,48.5,48.57,48.48,48.57,16540.0,41.5049,41.5648,41.4878,41.5648,16540.0
2022-01-06 12:20:00,48.57,48.64,48.57,48.62,7490.0,41.5648,41.6247,41.5648,41.6076,7490.0
2022-01-06 12:25:00,48.62,48.64,48.59,48.64,7802.0,41.6076,41.6247,41.582,41.6247,7802.0
2022-01-06 12:30:00,48.65,48.66,48.6,48.61,9277.0,41.6333,41.6419,41.5905,41.5991,9277.0
2022-01-06 12:35:00,48.61,48.63,48.58,48.58,17916.0,41.5991,41.6162,41.5734,41.5734,17916.0
2022-01-06 12:40:00,48.58,48.67,48.56,48.67,8050.0,41.5734,41.6504,41.5563,41.6504,8050.0
2022-01-06 12:45:00,48.66,48.66,48.6,48.63,8219.0,41.6419,41.6419,41.5905,41.6162,8219.0
2022-01-06 12:50:00,48.62,48.7,48.61,48.68,13057.0,41.6076,41.6761,41.5991,41.659,13057.0
2022-01-06 12:55:00,48.69,48.69,48.63,48.64,11665.0,41.6675,41.6675,41.6162,41.6247,11665.0
2022-01-06 13:00:00,48.63,48.63,48.57,48.63,11530.0,41.6162,41.6162,41.5648,41.6162,11530.0
2022-01-06 13:05:00,48.64,48.66,48.58,48.62,8818.0,41.6247,41.6419,41.5734,41.6076,8818.0
2022-01-06 13:10:00,48.63,48.63,48.58,48.6,10241.0,41.6162,41.6162,41.5734,41.5905,10241.0
2022-01-06 13:15:00,48.59,48.62,48.56,48.6,28133.0,41.582,41.6076,41.5563,41.5905,28133.0
2022-01-06 13:20:00,48.6,48.64,48.59,48.63,4400.0,41.5905,41.6247,41.582,41.6162,4400.0
2022-01-06 13:25:00,48.62,48.64,48.56,48.64,8319.0,41.6076,41.6247,41.5563,41.6247,8319.0
2022-01-06 13:30:00,48.63,48.63,48.6,48.63,10165.0,41.6162,41.6162,41.5905,41.6162,10165.0
2022-01-06 13:35:00,48.63,48.64,48.39,48.41,53336.0,41.6162,41.6247,41.4108,41.4279,53336.0
2022-01-06 13:40:00,48.41,48.45,48.35,48.41,29019.0,41.4279,41.4621,41.3766,41.4279,29019.0
2022-01-06 13:45:00,48.4,48.44,48.35,48.41,11801.0,41.4194,41.4536,41.3766,41.4279,11801.0
2022-01-06 13:50:00,48.37,48.4,48.36,48.4,15447.0,41.3937,41.4194,41.3851,41.4194,15447.0
2022-01-06 13:55:00,48.41,48.51,48.4,48.5,16093.0,41.4279,41.5135,41.4194,41.5049,16093.0
2022-01-06 14:00:00,48.5,48.54,48.48,48.53,17048.0,41.5049,41.5392,41.4878,41.5306,17048.0
2022-01-06 14:05:00,48.52,48.58,48.51,48.57,11214.0,41.522,41.5734,41.5135,41.5648,11214.0
2022-01-06 14:10:00,48.57,48.62,48.49,48.52,13971.0,41.5648,41.6076,41.4964,41.522,13971.0
2022-01-06 14:15:00,48.53,48.6,48.52,48.59,9403.0,41.5306,41.5905,41.522,41.582,9403.0
2022-01-06 14:20:00,48.59,48.64,48.58,48.64,11023.0,41.582,41.6247,41.5734,41.6247,11023.0
2022-01-06 14:25:00,48.63,48.63,48.55,48.55,17028.0,41.6162,41.6162,41.5477,41.5477,17028.0
2022-01-06 14:30:00,48.55,48.55,48.49,48.55,15425.0,41.5477,41.5477,41.4964,41.5477,15425.0
2022-01-06 14:35:00,48.55,48.57,48.52,48.54,8259.0,41.5477,41.5648,41.522,41.5392,8259.0
2022-01-06 14:40:00,48.53,48.53,48.49,48.49,10863.0,41.5306,41.5306,41.4964,41.4964,10863.0
2022-01-06 14:45:00,48.5,48.51,48.42,48.43,20222.0,41.5049,41.5135,41.4365,41.445,20222.0
2022-01-06 14:50:00,48.44,48.44,48.33,48.36,26992.0,41.4536,41.4536,41.3595,41.3851,26992.0
2022-01-06 14:55:00,48.37,48.4,48.32,48.37,23627.0,41.3937,41.4194,41.3509,41.3937,23627.0
2022-01-06 15:00:00,48.37,48.4,48.33,48.34,32064.0,41.3937,41.4194,41.3595,41.368,32064.0
2022-01-06 15:05:00,48.34,48.43,48.33,48.43,20476.0,41.368,41.445,41.3595,41.445,20476.0
2022-01-06 15:10:00,48.42,48.44,48.35,48.36,19156.0,41.4365,41.4536,41.3766,41.3851,19156.0
2022-01-06 15:15:00,48.35,48.36,48.24,48.25,18741.0,41.3766,41.3851,41.2824,41.291,18741.0
2022-01-06 15:20:00,48.25,48.35,48.23,48.34,21748.0,41.291,41.3766,41.2739,41.368,21748.0
2022-01-06 15:25:00,48.35,48.39,48.32,48.36,13335.0,41.3766,41.4108,41.3509,41.3851,13335.0
2022-01-06 15:30:00,48.36,48.4,48.31,48.38,26976.0,41.3851,41.4194,41.3423,41.4022,26976.0
2022-01-06 15:35:00,48.38,48.41,48.29,48.31,37264.0,41.4022,41.4279,41.3252,41.3423,37264.0
2022-01-06 15:40:00,48.31,48.37,48.31,48.34,43374.0,41.3423,41.3937,41.3423,41.368,43374.0
2022-01-06 15:45:00,48.34,48.34,48.24,48.26,51117.0,41.368,41.368,41.2824,41.2995,51117.0
2022-01-06 15:50:00,48.25,48.3,48.24,48.26,67335.0,41.291,41.3338,41.2824,41.2995,67335.0
2022-01-06 15:55:00,48.26,48.36,48.22,48.34,197472.0,41.2995,41.3851,41.2653,41.368,197472.0
2022-01-07 09:30:00,48.33,48.66,48.27,48.65,50049.0,41.3595,41.6419,41.3081,41.6333,50049.0
2022-01-07 09:35:00,48.68,48.82,48.66,48.76,25657.0,41.659,41.7788,41.6419,41.7274,25657.0
2022-01-07 09:40:00,48.75,48.76,48.46,48.63,26689.0,41.7189,41.7274,41.4707,41.6162,26689.0
2022-01-07 09:45:00,48.65,48.66,48.54,48.62,15378.0,41.6333,41.6419,41.5392,41.6076,15378.0
2022-01-07 09:50:00,48.62,48.7,48.59,48.7,13316.0,41.6076,41.6761,41.582,41.6761,13316.0
2022-01-07 09:55:00,48.69,48.69,48.58,48.65,29442.0,41.6675,41.6675,41.5734,41.6333,29442.0
2022-01-07 10:00:00,48.67,48.67,48.55,48.64,16101.0,41.6504,41.6504,41.5477,41.6247,16101.0
2022-01-07 10:05:00,48.64,48.65,48.58,48.62,18773.0,41.6247,41.6333,41.5734,41.6076,18773.0
2022-01-07 10:10:00,48.61,48.83,48.58,48.75,20331.0,41.5991,41.7873,41.5734,41.7189,20331.0
2022-01-07 10:15:00,48.75,48.75,48.64,48.67,49379.0,41.7189,41.7189,41.6247,41.6504,49379.0
2022-01-07 10:20:00,48.67,48.81,48.64,48.81,62309.0,41.6504,41.7702,41.6247,41.7702,62309.0
2022-01-07 10:25:00,48.82,49.0,48.82,48.98,30924.0,41.7788,41.9328,41.7788,41.9157,30924.0
2022-01-07 10:30:00,48.97,48.99,48.87,48.93,20122.0,41.9071,41.9243,41.8216,41.8729,20122.0
2022-01-07 10:35:00,48.93,49.03,48.92,48.94,25300.0,41.8729,41.9585,41.8644,41.8815,25300.0
2022-01-07 10:40:00,48.93,48.99,48.91,48.98,18338.0,41.8729,41.9243,41.8558,41.9157,18338.0
2022-01-07 10:45:00,48.98,48.99,48.92,48.93,21085.0,41.9157,41.9243,41.8644,41.8729,21085.0
2022-01-07 10:50:00,48.93,48.95,48.8,48.81,25651.0,41.8729,41.89,41.7617,41.7702,25651.0
2022-01-07 10:55:00,48.81,48.84,48.77,48.78,19737.0,41.7702,41.7959,41.736,41.7445,19737.0
2022-01-07 11:00:00,48.8,48.84,48.75,48.77,18000.0,41.7617,41.7959,41.7189,41.736,18000.0
2022-01-07 11:05:00,48.77,48.83,48.76,48.78,15241.0,41.736,41.7873,41.7274,41.7445,15241.0
2022-01-07 11:10:00,48.78,48.84,48.7,48.74,27006.0,41.7445,41.7959,41.6761,41.7103,27006.0
2022-01-07 11:15:00,48.74,48.77,48.7,48.77,14222.0,41.7103,41.736,41.6761,41.736,14222.0
2022-01-07 11:20:00,48.76,48.93,48.75,48.9,24703.0,41.7274,41.8729,41.7189,41.8472,24703.0
2022-01-07 11:25:00,48.91,48.96,48.87,48.96,15891.0,41.8558,41.8986,41.8216,41.8986,15891.0
2022-01-07 11:30:00,48.94,48.95,48.79,48.8,11344.0,41.8815,41.89,41.7531,41.7617,11344.0
2022-01-07 11:35:00,48.8,48.84,48.76,48.84,12832.0,41.7617,41.7959,41.7274,41.7959,12832.0
2022-01-07 11:40:00,48.84,48.85,48.81,48.84,9877.0,41.7959,41.8045,41.7702,41.7959,9877.0
2022-01-07 11:45:00,48.84,48.88,48.84,48.88,6814.0,41.7959,41.8301,41.7959,41.8301,6814.0
2022-01-07 11:50:00,48.91,48.98,48.91,48.97,16217.0,41.8558,41.9157,41.8558,41.9071,16217.0
2022-01-07 11:55:00,48.96,49.02,48.96,49.01,12752.0,41.8986,41.9499,41.8986,41.9414,12752.0
2022-01-07 12:00:00,49.01,49.05,48.98,48.98,25999.0,41.9414,41.9756,41.9157,41.9157,25999.0
2022-01-07 12:05:00,48.98,49.02,48.98,49.0,19206.0,41.9157,41.9499,41.9157,41.9328,19206.0
2022-01-07 12:10:00,49.01,49.03,48.98,49.03,7278.0,41.9414,41.9585,41.9157,41.9585,7278.0
2022-01-07 12:15:00,49.03,49.04,49.0,49.02,7308.0,41.9585,41.967,41.9328,41.9499,7308.0
2022-01-07 12:20:00,49.03,49.1,49.02,49.04,15303.0,41.9585,42.0184,41.9499,41.967,15303.0
2022-01-07 12:25:00,49.04,49.05,49.0,49.03,8828.0,41.967,41.9756,41.9328,41.9585,8828.0
2022-01-07 12:30:00,49.04,49.05,49.01,49.03,10281.0,41.967,41.9756,41.9414,41.9585,10281.0
2022-01-07 12:35:00,49.03,49.07,49.02,49.03,8127.0,41.9585,41.9927,41.9499,41.9585,8127.0
2022-01-07 12:40:00,49.03,49.04,49.02,49.03,9219.0,41.9585,41.967,41.9499,41.9585,9219.0
2022-01-07 12:45:00,49.02,49.04,48.97,48.97,25719.0,41.9499,41.967,41.9071,41.9071,25719.0
2022-01-07 12:50:00,48.97,49.02,48.94,49.02,11736.0,41.9071,41.9499,41.8815,41.9499,11736.0
2022-01-07 12:55:00,49.02,49.04,48.96,48.99,6901.0,41.9499,41.967,41.8986,41.9243,6901.0
2022-01-07 13:00:00,48.98,49.06,48.96,49.05,27528.0,41.9157,41.9842,41.8986,41.9756,27528.0
2022-01-07 13:05:00,49.06,49.15,49.05,49.08,27250.0,41.9842,42.0612,41.9756,42.0013,27250.0
2022-01-07 13:10:00,49.08,49.12,49.07,49.1,20441.0,42.0013,42.0355,41.9927,42.0184,20441.0
2022-01-07 13:15:00,49.09,49.09,49.02,49.03,6707.0,42.0098,42.0098,41.9499,41.9585,6707.0
2022-01-07 13:20:00,49.04,49.09,49.03,49.06,20226.0,41.967,42.0098,41.9585,41.9842,20226.0
2022-01-07 13:25:00,49.06,49.11,49.06,49.08,8520.0,41.9842,42.027,41.9842,42.0013,8520.0
2022-01-07 13:30:00,49.07,49.11,49.06,49.11,7909.0,41.9927,42.027,41.9842,42.027,7909.0
2022-01-07 13:35:00,49.1,49.17,49.1,49.16,8533.0,42.0184,42.0783,42.0184,42.0697,8533.0
2022-01-07 13:40:00,49.16,49.17,49.11,49.13,9308.0,42.0697,42.0783,42.027,42.0441,9308.0
2022-01-07 13:45:00,49.13,49.14,49.1,49.11,10638.0,42.0441,42.0526,42.0184,42.027,10638.0
2022-01-07 13:50:00,49.11,49.15,49.11,49.11,9561.0,42.027,42.0612,42.027,42.027,9561.0
2022-01-07 13:55:00,49.11,49.12,49.08,49.08,10165.0,42.027,42.0355,42.0013,42.0013,10165.0
2022-01-07 14:00:00,49.09,49.15,49.08,49.15,11388.0,42.0098,42.0612,42.0013,42.0612,11388.0
2022-01-07 14:05:00,49.14,49.18,49.12,49.17,13814.0,42.0526,42.0869,42.0355,42.0783,13814.0
2022-01-07 14:10:00,49.17,49.17,49.13,49.14,7165.0,42.0783,42.0783,42.0441,42.0526,7165.0
2022-01-07 14:15:00,49.14,49.17,49.09,49.14,17947.0,42.0526,42.0783,42.0098,42.0526,17947.0
2022-01-07 14:20:00,49.14,49.18,49.13,49.16,14426.0,42.0526,42.0869,42.0441,42.0697,14426.0
2022-01-07 14:25:00,49.15,49.17,49.12,49.13,14450.0,42.0612,42.0783,42.0355,42.0441,14450.0
2022-01-07 14:30:00,49.13,49.14,49.04,49.05,11348.0,42.0441,42.0526,41.967,41.9756,11348.0
2022-01-07 14:35:00,49.05,49.09,49.04,49.05,14284.0,41.9756,42.0098,41.967,41.9756,14284.0
2022-01-07 14:40:00,49.05,49.11,49.04,49.07,16720.0,41.9756,42.027,41.967,41.9927,16720.0
2022-01-07 14:45:00,49.08,49.17,49.07,49.14,31359.0,42.0013,42.0783,41.9927,42.0526,31359.0
2022-01-07 14:50:00,49.14,49.16,49.11,49.15,15088.0,42.0526,42.0697,42.027,42.0612,15088.0
2022-01-07 14:55:00,49.15,49.18,49.14,49.16,10865.0,42.0612,42.0869,42.0526,42.0697,10865.0
2022-01-07 15:00:00,49.16,49.25,49.15,49.16,29990.0,42.0697,42.1468,42.0612,42.0697,29990.0
2022-01-07 15:05:00,49.15,49.19,49.13,49.19,25987.0,42.0612,42.0954,42.0441,42.0954,25987.0
2022-01-07 15:10:00,49.18,49.18,49.13,49.14,12350.0,42.0869,42.0869,42.0441,42.0526,12350.0
2022-01-07 15:15:00,49.14,49.23,49.13,49.23,16661.0,42.0526,42.1296,42.0441,42.1296,16661.0
2022-01-07 15:20:00,49.23,49.24,49.16,49.16,12303.0,42.1296,42.1382,42.0697,42.0697,12303.0
2022-01-07 15:25:00,49.16,49.17,49.09,49.12,20033.0,42.0697,42.0783,42.0098,42.0355,20033.0
2022-01-07 15:30:00,49.11,49.14,49.06,49.09,24284.0,42.027,42.0526,41.9842,42.0098,24284.0
2022-01-07 15:35:00,49.08,49.08,49.03,49.04,22570.0,42.0013,42.0013,41.9585,41.967,22570.0
2022-01-07 15:40:00,49.04,49.13,49.01,49.09,60074.0,41.967,42.0441,41.9414,42.0098,60074.0
2022-01-07 15:45:00,49.09,49.13,48.99,49.01,58163.0,42.0098,42.0441,41.9243,41.9414,58163.0
2022-01-07 15:50:00,49.0,49.03,48.9,48.93,100967.0,41.9328,41.9585,41.8472,41.8729,100967.0
2022-01-07 15:55:00,48.93,48.94,48.86,48.87,209904.0,41.8729,41.8815,41.813,41.8216,209904.0
2022-01-10 09:30:00,49.1,49.43,49.08,49.28,68673.0,42.0184,42.3008,42.0013,42.1724,68673.0
2022-01-10 09:35:00,49.3,49.33,49.04,49.21,41693.0,42.1895,42.2152,41.967,42.1125,41693.0
2022-01-10 09:40:00,49.17,49.28,49.02,49.23,28604.0,42.0783,42.1724,41.9499,42.1296,28604.0
2022-01-10 09:45:00,49.21,49.23,48.9,48.9,39429.0,42.1125,42.1296,41.8472,41.8472,39429.0
2022-01-10 09:50:00,48.89,49.0,48.82,48.86,34405.0,41.8387,41.9328,41.7788,41.813,34405.0
2022-01-10 09:55:00,48.88,48.91,48.79,48.85,37452.0,41.8301,41.8558,41.7531,41.8045,37452.0
2022-01-10 10:00:00,48.81,48.83,48.62,48.67,29540.0,41.7702,41.7873,41.6076,41.6504,29540.0
2022-01-10 10:05:00,48.69,48.8,48.68,48.76,31290.0,41.6675,41.7617,41.659,41.7274,31290.0
2022-01-10 10:10:00,48.76,48.76,48.59,48.61,26721.0,41.7274,41.7274,41.582,41.5991,26721.0
2022-01-10 10:15:00,48.61,48.62,48.42,48.43,42038.0,41.5991,41.6076,41.4365,41.445,42038.0
2022-01-10 10:20:00,48.44,48.5,48.31,48.37,33865.0,41.4536,41.5049,41.3423,41.3937,33865.0
2022-01-10 10:25:00,48.34,48.34,48.1,48.13,34683.0,41.368,41.368,41.1626,41.1883,34683.0
2022-01-10 10:30:00,48.11,48.36,48.11,48.34,26552.0,41.1712,41.3851,41.1712,41.368,26552.0
2022-01-10 10:35:00,48.32,48.35,48.2,48.24,52400.0,41.3509,41.3766,41.2482,41.2824,52400.0
2022-01-10 10:40:00,48.26,48.33,48.19,48.31,22509.0,41.2995,41.3595,41.2396,41.3423,22509.0
2022-01-10 10:45:00,48.31,48.33,48.17,48.17,31151.0,41.3423,41.3595,41.2225,41.2225,31151.0
2022-01-10 10:50:00,48.17,48.47,48.16,48.44,32589.0,41.2225,41.4793,41.214,41.4536,32589.0
2022-01-10 10:55:00,48.45,48.48,48.4,48.47,19094.0,41.4621,41.4878,41.4194,41.4793,19094.0
2022-01-10 11:00:00,48.47,48.51,48.32,48.36,30713.0,41.4793,41.5135,41.3509,41.3851,30713.0
2022-01-10 11:05:00,48.36,48.47,48.36,48.43,18658.0,41.3851,41.4793,41.3851,41.445,18658.0
2022-01-10 11:10:00,48.43,48.5,48.34,48.35,43436.0,41.445,41.5049,41.368,41.3766,43436.0
2022-01-10 11:15:00,48.34,48.35,48.22,48.26,23508.0,41.368,41.3766,41.2653,41.2995,23508.0
2022-01-10 11:20:00,48.25,48.27,48.16,48.21,11081.0,41.291,41.3081,41.214,41.2568,11081.0
2022-01-10 11:25:00,48.21,48.25,48.17,48.25,22076.0,41.2568,41.291,41.2225,41.291,22076.0
2022-01-10 11:30:00,48.23,48.24,48.04,48.05,27640.0,41.2739,41.2824,41.1113,41.1198,27640.0
2022-01-10 11:35:00,48.05,48.09,48.01,48.04,26381.0,41.1198,41.1541,41.0856,41.1113,26381.0
2022-01-10 11:40:00,48.04,48.11,48.01,48.11,10613.0,41.1113,41.1712,41.0856,41.1712,10613.0
2022-01-10 11:45:00,48.12,48.26,48.12,48.26,10831.0,41.1797,41.2995,41.1797,41.2995,10831.0
2022-01-10 11:50:00,48.26,48.31,48.25,48.26,12434.0,41.2995,41.3423,41.291,41.2995,12434.0
2022-01-10 11:55:00,48.25,48.35,48.25,48.33,16884.0,41.291,41.3766,41.291,41.3595,16884.0
2022-01-10 12:00:00,48.33,48.36,48.28,48.3,11040.0,41.3595,41.3851,41.3167,41.3338,11040.0
2022-01-10 12:05:00,48.27,48.3,48.23,48.25,11065.0,41.3081,41.3338,41.2739,41.291,11065.0
2022-01-10 12:10:00,48.25,48.43,48.25,48.43,11379.0,41.291,41.445,41.291,41.445,11379.0
2022-01-10 12:15:00,48.43,48.65,48.41,48.58,18027.0,41.445,41.6333,41.4279,41.5734,18027.0
2022-01-10 12:20:00,48.57,48.57,48.51,48.55,13501.0,41.5648,41.5648,41.5135,41.5477,13501.0
2022-01-10 12:25:00,48.55,48.65,48.5,48.64,30238.0,41.5477,41.6333,41.5049,41.6247,30238.0
2022-01-10 12:30:00,48.63,48.7,48.58,48.65,31383.0,41.6162,41.6761,41.5734,41.6333,31383.0
2022-01-10 12:35:00,48.64,48.66,48.59,48.59,36597.0,41.6247,41.6419,41.582,41.582,36597.0
2022-01-10 12:40:00,48.59,48.67,48.54,48.66,46223.0,41.582,41.6504,41.5392,41.6419,46223.0
2022-01-10 12:45:00,48.66,48.71,48.55,48.55,21442.0,41.6419,41.6846,41.5477,41.5477,21442.0
2022-01-10 12:50:00,48.55,48.73,48.55,48.67,32052.0,41.5477,41.7018,41.5477,41.6504,32052.0
2022-01-10 12:55:00,48.66,48.7,48.58,48.6,112508.0,41.6419,41.6761,41.5734,41.5905,112508.0
2022-01-10 13:00:00,48.59,48.71,48.59,48.7,25061.0,41.582,41.6846,41.582,41.6761,25061.0
2022-01-10 13:05:00,48.72,48.79,48.71,48.78,44875.0,41.6932,41.7531,41.6846,41.7445,44875.0
2022-01-10 13:10:00,48.78,48.78,48.65,48.7,27623.0,41.7445,41.7445,41.6333,41.6761,27623.0
2022-01-10 13:15:00,48.7,48.71,48.6,48.6,23149.0,41.6761,41.6846,41.5905,41.5905,23149.0
2022-01-10 13:20:00,48.6,48.6,48.41,48.41,15884.0,41.5905,41.5905,41.4279,41.4279,15884.0
2022-01-10 13:25:00,48.41,48.41,48.24,48.25,16334.0,41.4279,41.4279,41.2824,41.291,16334.0
2022-01-10 13:30:00,48.25,48.33,48.24,48.29,13648.0,41.291,41.3595,41.2824,41.3252,13648.0
2022-01-10 13:35:00,48.27,48.35,48.26,48.27,9404.0,41.3081,41.3766,41.2995,41.3081,9404.0
2022-01-10 13:40:00,48.26,48.46,48.25,48.45,12955.0,41.2995,41.4707,41.291,41.4621,12955.0
2022-01-10 13:45:00,48.44,48.53,48.44,48.52,14456.0,41.4536,41.5306,41.4536,41.522,14456.0
2022-01-10 13:50:00,48.51,48.59,48.51,48.58,18278.0,41.5135,41.582,41.5135,41.5734,18278.0
2022-01-10 13:55:00,48.59,48.62,48.53,48.6,19174.0,41.582,41.6076,41.5306,41.5905,19174.0
2022-01-10 14:00:00,48.61,48.71,48.56,48.66,18447.0,41.5991,41.6846,41.5563,41.6419,18447.0
2022-01-10 14:05:00,48.66,48.75,48.66,48.75,11624.0,41.6419,41.7189,41.6419,41.7189,11624.0
2022-01-10 14:10:00,48.75,48.77,48.71,48.72,12899.0,41.7189,41.736,41.6846,41.6932,12899.0
2022-01-10 14:15:00,48.72,48.79,48.67,48.68,15056.0,41.6932,41.7531,41.6504,41.659,15056.0
2022-01-10 14:20:00,48.69,48.69,48.58,48.62,15425.0,41.6675,41.6675,41.5734,41.6076,15425.0
2022-01-10 14:25:00,48.62,48.65,48.59,48.62,15205.0,41.6076,41.6333,41.582,41.6076,15205.0
2022-01-10 14:30:00,48.6,48.6,48.51,48.59,15052.0,41.5905,41.5905,41.5135,41.582,15052.0
2022-01-10 14:35:00,48.6,48.62,48.54,48.56,20926.0,41.5905,41.6076,41.5392,41.5563,20926.0
2022-01-10 14:40:00,48.57,48.58,48.51,48.57,15163.0,41.5648,41.5734,41.5135,41.5648,15163.0
2022-01-10 14:45:00,48.56,48.63,48.55,48.61,17299.0,41.5563,41.6162,41.5477,41.5991,17299.0
2022-01-10 14:50:00,48.61,48.61,48.49,48.56,16828.0,41.5991,41.5991,41.4964,41.5563,16828.0
2022-01-10 14:55:00,48.57,48.68,48.57,48.66,14960.0,41.5648,41.659,41.5648,41.6419,14960.0
2022-01-10 15:00:00,48.66,48.67,48.57,48.59,18374.0,41.6419,41.6504,41.5648,41.582,18374.0
2022-01-10 15:05:00,48.6,48.61,48.48,48.49,52430.0,41.5905,41.5991,41.4878,41.4964,52430.0
2022-01-10 15:10:00,48.5,48.62,48.49,48.51,40812.0,41.5049,41.6076,41.4964,41.5135,40812.0
2022-01-10 15:15:00,48.51,48.51,48.41,48.42,28767.0,41.5135,41.5135,41.4279,41.4365,28767.0
2022-01-10 15:20:00,48.42,48.46,48.37,48.42,23174.0,41.4365,41.4707,41.3937,41.4365,23174.0
2022-01-10 15:25:00,48.42,48.49,48.41,48.48,19005.0,41.4365,41.4964,41.4279,41.4878,19005.0
2022-01-10 15:30:00,48.48,48.52,48.45,48.49,27400.0,41.4878,41.522,41.4621,41.4964,27400.0
2022-01-10 15:35:00,48.5,48.53,48.41,48.48,24196.0,41.5049,41.5306,41.4279,41.4878,24196.0
2022-01-10 15:40:00,48.49,48.54,48.39,48.48,50349.0,41.4964,41.5392,41.4108,41.4878,50349.0
2022-01-10 15:45:00,48.48,48.55,48.4,48.47,53965.0,41.4878,41.5477,41.4194,41.4793,53965.0
2022-01-10 15:50:00,48.48,48.61,48.47,48.55,102413.0,41.4878,41.5991,41.4793,41.5477,102413.0
2022-01-10 15:55:00,48.54,48.63,48.53,48.57,172083.0,41.5392,41.6162,41.5306,41.5648,172083.0
2022-01-11 09:30:00,48.77,48.91,48.6,48.64,35724.0,41.736,41.8558,41.5905,41.6247,35724.0
2022-01-11 09:35:00,48.6,48.63,48.47,48.54,16934.0,41.5905,41.6162,41.4793,41.5392,16934.0
2022-01-11 09:40:00,48.54,48.72,48.47,48.58,22179.0,41.5392,41.6932,41.4793,41.5734,22179.0
2022-01-11 09:45:00,48.59,48.6,48.48,48.57,10152.0,41.582,41.5905,41.4878,41.5648,10152.0
2022-01-11 09:50:00,48.61,48.68,48.54,48.57,13807.0,41.5991,41.659,41.5392,41.5648,13807.0
2022-01-11 09:55:00,48.56,48.61,48.5,48.55,12291.0,41.5563,41.5991,41.5049,41.5477,12291.0
2022-01-11 10:00:00,48.54,48.7,48.43,48.48,21085.0,41.5392,41.6761,41.445,41.4878,21085.0
2022-01-11 10:05:00,48.48,48.48,48.33,48.41,20714.0,41.4878,41.4878,41.3595,41.4279,20714.0
2022-01-11 10:10:00,48.43,48.51,48.41,48.47,22669.0,41.445,41.5135,41.4279,41.4793,22669.0
2022-01-11 10:15:00,48.47,48.52,48.42,48.48,18294.0,41.4793,41.522,41.4365,41.4878,18294.0
2022-01-11 10:20:00,48.47,48.49,48.39,48.41,22604.0,41.4793,41.4964,41.4108,41.4279,22604.0
2022-01-11 10:25:00,48.41,48.42,48.32,48.34,19275.0,41.4279,41.4365,41.3509,41.368,19275.0
2022-01-11 10:30:00,48.34,48.36,48.18,48.24,22295.0,41.368,41.3851,41.2311,41.2824,22295.0
2022-01-11 10:35:00,48.24,48.42,48.23,48.38,12886.0,41.2824,41.4365,41.2739,41.4022,12886.0
2022-01-11 10:40:00,48.39,48.45,48.32,48.37,19774.0,41.4108,41.4621,41.3509,41.3937,19774.0
2022-01-11 10:45:00,48.36,48.41,48.32,48.34,28332.0,41.3851,41.4279,41.3509,41.368,28332.0
2022-01-11 10:50:00,48.32,48.39,48.27,48.37,15500.0,41.3509,41.4108,41.3081,41.3937,15500.0
2022-01-11 10:55:00,48.37,48.45,48.35,48.37,24250.0,41.3937,41.4621,41.3766,41.3937,24250.0
2022-01-11 11:00:00,48.37,48.42,48.32,48.36,13065.0,41.3937,41.4365,41.3509,41.3851,13065.0
2022-01-11 11:05:00,48.37,48.46,48.36,48.38,9263.0,41.3937,41.4707,41.3851,41.4022,9263.0
2022-01-11 11:10:00,48.38,48.42,48.26,48.26,36740.0,41.4022,41.4365,41.2995,41.2995,36740.0
2022-01-11 11:15:00,48.23,48.28,48.21,48.23,11092.0,41.2739,41.3167,41.2568,41.2739,11092.0
2022-01-11 11:20:00,48.23,48.33,48.2,48.27,15583.0,41.2739,41.3595,41.2482,41.3081,15583.0
2022-01-11 11:25:00,48.27,48.31,48.21,48.23,12611.0,41.3081,41.3423,41.2568,41.2739,12611.0
2022-01-11 11:30:00,48.24,48.45,48.23,48.44,10090.0,41.2824,41.4621,41.2739,41.4536,10090.0
2022-01-11 11:35:00,48.45,48.48,48.33,48.34,21262.0,41.4621,41.4878,41.3595,41.368,21262.0
2022-01-11 11:40:00,48.36,48.5,48.35,48.42,20223.0,41.3851,41.5049,41.3766,41.4365,20223.0
2022-01-11 11:45:00,48.41,48.43,48.2,48.23,9552.0,41.4279,41.445,41.2482,41.2739,9552.0
2022-01-11 11:50:00,48.23,48.24,48.13,48.13,9356.0,41.2739,41.2824,41.1883,41.1883,9356.0
2022-01-11 11:55:00,48.13,48.14,48.08,48.09,8764.0,41.1883,41.1969,41.1455,41.1541,8764.0
2022-01-11 12:00:00,48.09,48.15,48.05,48.13,11883.0,41.1541,41.2054,41.1198,41.1883,11883.0
2022-01-11 12:05:00,48.13,48.21,48.12,48.15,11845.0,41.1883,41.2568,41.1797,41.2054,11845.0
2022-01-11 12:10:00,48.17,48.23,48.16,48.22,10710.0,41.2225,41.2739,41.214,41.2653,10710.0
2022-01-11 12:15:00,48.22,48.22,48.16,48.21,10417.0,41.2653,41.2653,41.214,41.2568,10417.0
2022-01-11 12:20:00,48.21,48.31,48.21,48.3,9618.0,41.2568,41.3423,41.2568,41.3338,9618.0
2022-01-11 12:25:00,48.31,48.32,48.15,48.18,9861.0,41.3423,41.3509,41.2054,41.2311,9861.0
2022-01-11 12:30:00,48.19,48.3,48.17,48.27,13300.0,41.2396,41.3338,41.2225,41.3081,13300.0
2022-01-11 12:35:00,48.27,48.36,48.25,48.31,17198.0,41.3081,41.3851,41.291,41.3423,17198.0
2022-01-11 12:40:00,48.31,48.35,48.28,48.29,13874.0,41.3423,41.3766,41.3167,41.3252,13874.0
2022-01-11 12:45:00,48.29,48.39,48.29,48.33,9226.0,41.3252,41.4108,41.3252,41.3595,9226.0
2022-01-11 12:50:00,48.33,48.36,48.3,48.33,9851.0,41.3595,41.3851,41.3338,41.3595,9851.0
2022-01-11 12:55:00,48.33,48.36,48.28,48.34,11021.0,41.3595,41.3851,41.3167,41.368,11021.0
2022-01-11 13:00:00,48.32,48.33,48.27,48.31,6611.0,41.3509,41.3595,41.3081,41.3423,6611.0
2022-01-11 13:05:00,48.32,48.32,48.28,48.29,6365.0,41.3509,41.3509,41.3167,41.3252,6365.0
2022-01-11 13:10:00,48.29,48.41,48.27,48.39,14393.0,41.3252,41.4279,41.3081,41.4108,14393.0
2022-01-11 13:15:00,48.39,48.41,48.38,48.4,6479.0,41.4108,41.4279,41.4022,41.4194,6479.0
2022-01-11 13:20:00,48.4,48.42,48.39,48.41,6829.0,41.4194,41.4365,41.4108,41.4279,6829.0
2022-01-11 13:25:00,48.4,48.47,48.39,48.41,14743.0,41.4194,41.4793,41.4108,41.4279,14743.0
2022-01-11 13:30:00,48.42,48.45,48.39,48.4,9089.0,41.4365,41.4621,41.4108,41.4194,9089.0
2022-01-11 13:35:00,48.4,48.5,48.39,48.45,11884.0,41.4194,41.5049,41.4108,41.4621,11884.0
2022-01-11 13:40:00,48.44,48.45,48.42,48.42,6049.0,41.4536,41.4621,41.4365,41.4365,6049.0
2022-01-11 13:45:00,48.42,48.45,48.4,48.42,4871.0,41.4365,41.4621,41.4194,41.4365,4871.0
2022-01-11 13:50:00,48.42,48.44,48.39,48.43,6481.0,41.4365,41.4536,41.4108,41.445,6481.0
2022-01-11 13:55:00,48.42,48.46,48.35,48.37,13198.0,41.4365,41.4707,41.3766,41.3937,13198.0
2022-01-11 14:00:00,48.37,48.39,48.26,48.28,22511.0,41.3937,41.4108,41.2995,41.3167,22511.0
2022-01-11 14:05:00,48.27,48.34,48.26,48.3,33527.0,41.3081,41.368,41.2995,41.3338,33527.0
2022-01-11 14:10:00,48.31,48.33,48.27,48.31,11190.0,41.3423,41.3595,41.3081,41.3423,11190.0
2022-01-11 14:15:00,48.32,48.38,48.31,48.36,16477.0,41.3509,41.4022,41.3423,41.3851,16477.0
2022-01-11 14:20:00,48.36,48.41,48.34,48.39,10316.0,41.3851,41.4279,41.368,41.4108,10316.0
2022-01-11 14:25:00,48.39,48.49,48.39,48.48,11934.0,41.4108,41.4964,41.4108,41.4878,11934.0
2022-01-11 14:30:00,48.48,48.54,48.45,48.51,10491.0,41.4878,41.5392,41.4621,41.5135,10491.0
2022-01-11 14:35:00,48.5,48.54,48.48,48.52,15607.0,41.5049,41.5392,41.4878,41.522,15607.0
2022-01-11 14:40:00,48.51,48.52,48.47,48.48,6450.0,41.5135,41.522,41.4793,41.4878,6450.0
2022-01-11 14:45:00,48.47,48.48,48.43,48.44,8713.0,41.4793,41.4878,41.445,41.4536,8713.0
2022-01-11 14:50:00,48.44,48.45,48.39,48.43,12676.0,41.4536,41.4621,41.4108,41.445,12676.0
2022-01-11 14:55:00,48.44,48.47,48.41,48.43,10920.0,41.4536,41.4793,41.4279,41.445,10920.0
2022-01-11 15:00:00,48.44,48.5,48.42,48.49,13937.0,41.4536,41.5049,41.4365,41.4964,13937.0
2022-01-11 15:05:00,48.5,48.5,48.45,48.46,15966.0,41.5049,41.5049,41.4621,41.4707,15966.0
2022-01-11 15:10:00,48.45,48.51,48.43,48.5,22432.0,41.4621,41.5135,41.445,41.5049,22432.0
2022-01-11 15:15:00,48.5,48.55,48.5,48.5,24714.0,41.5049,41.5477,41.5049,41.5049,24714.0
2022-01-11 15:20:00,48.51,48.54,48.5,48.52,13732.0,41.5135,41.5392,41.5049,41.522,13732.0
2022-01-11 15:25:00,48.52,48.52,48.47,48.48,18420.0,41.522,41.522,41.4793,41.4878,18420.0
2022-01-11 15:30:00,48.48,48.5,48.46,48.47,19273.0,41.4878,41.5049,41.4707,41.4793,19273.0
2022-01-11 15:35:00,48.48,48.5,48.44,48.47,24770.0,41.4878,41.5049,41.4536,41.4793,24770.0
2022-01-11 15:40:00,48.48,48.52,48.46,48.51,28854.0,41.4878,41.522,41.4707,41.5135,28854.0
2022-01-11 15:45:00,48.51,48.51,48.47,48.48,26783.0,41.5135,41.5135,41.4793,41.4878,26783.0
2022-01-11 15:50:00,48.49,48.54,48.42,48.51,59250.0,41.4964,41.5392,41.4365,41.5135,59250.0
2022-01-11 15:55:00,48.52,48.57,48.51,48.52,116089.0,41.522,41.5648,41.5135,41.522,116089.0
2022-01-12 09:30:00,48.55,48.71,48.5,48.52,52133.0,41.5477,41.6846,41.5049,41.522,52133.0
2022-01-12 09:35:00,48.52,48.57,48.35,48.57,14260.0,41.522,41.5648,41.3766,41.5648,14260.0
2022-01-12 09:40:00,48.58,48.75,48.49,48.72,13733.0,41.5734,41.7189,41.4964,41.6932,13733.0
2022-01-12 09:45:00,48.72,48.79,48.69,48.78,7783.0,41.6932,41.7531,41.6675,41.7445,7783.0
2022-01-12 09:50:00,48.81,48.84,48.7,48.74,18308.0,41.7702,41.7959,41.6761,41.7103,18308.0
2022-01-12 09:55:00,48.78,48.78,48.59,48.63,27051.0,41.7445,41.7445,41.582,41.6162,27051.0
2022-01-12 10:00:00,48.64,48.73,48.51,48.54,25133.0,41.6247,41.7018,41.5135,41.5392,25133.0
2022-01-12 10:05:00,48.53,48.62,48.47,48.55,23451.0,41.5306,41.6076,41.4793,41.5477,23451.0
2022-01-12 10:10:00,48.56,48.56,48.4,48.48,23482.0,41.5563,41.5563,41.4194,41.4878,23482.0
2022-01-12 10:15:00,48.47,48.63,48.47,48.51,22086.0,41.4793,41.6162,41.4793,41.5135,22086.0
2022-01-12 10:20:00,48.54,48.63,48.5,48.51,17834.0,41.5392,41.6162,41.5049,41.5135,17834.0
2022-01-12 10:25:00,48.51,48.51,48.35,48.46,28161.0,41.5135,41.5135,41.3766,41.4707,28161.0
2022-01-12 10:30:00,48.46,48.51,48.44,48.49,16545.0,41.4707,41.5135,41.4536,41.4964,16545.0
2022-01-12 10:35:00,48.5,48.57,48.44,48.45,11696.0,41.5049,41.5648,41.4536,41.4621,11696.0
2022-01-12 10:40:00,48.47,48.51,48.38,48.42,11347.0,41.4793,41.5135,41.4022,41.4365,11347.0
2022-01-12 10:45:00,48.43,48.58,48.43,48.52,12235.0,41.445,41.5734,41.445,41.522,12235.0
2022-01-12 10:50:00,48.51,48.57,48.51,48.54,13683.0,41.5135,41.5648,41.5135,41.5392,13683.0
2022-01-12 10:55:00,48.53,48.66,48.48,48.65,14216.0,41.5306,41.6419,41.4878,41.6333,14216.0
2022-01-12 11:00:00,48.66,48.77,48.65,48.76,25507.0,41.6419,41.736,41.6333,41.7274,25507.0
2022-01-12 11:05:00,48.76,48.8,48.49,48.53,27325.0,41.7274,41.7617,41.4964,41.5306,27325.0
2022-01-12 11:10:00,48.53,48.54,48.36,48.37,14168.0,41.5306,41.5392,41.3851,41.3937,14168.0
2022-01-12 11:15:00,48.36,48.41,48.36,48.4,21563.0,41.3851,41.4279,41.3851,41.4194,21563.0
2022-01-12 11:20:00,48.41,48.47,48.4,48.46,13623.0,41.4279,41.4793,41.4194,41.4707,13623.0
2022-01-12 11:25:00,48.46,48.57,48.46,48.53,10228.0,41.4707,41.5648,41.4707,41.5306,10228.0
2022-01-12 11:30:00,48.53,48.61,48.52,48.58,15804.0,41.5306,41.5991,41.522,41.5734,15804.0
2022-01-12 11:35:00,48.59,48.6,48.52,48.52,11959.0,41.582,41.5905,41.522,41.522,11959.0
2022-01-12 11:40:00,48.53,48.56,48.51,48.51,6358.0,41.5306,41.5563,41.5135,41.5135,6358.0
2022-01-12 11:45:00,48.5,48.55,48.41,48.44,16389.0,41.5049,41.5477,41.4279,41.4536,16389.0
2022-01-12 11:50:00,48.44,48.47,48.41,48.44,13525.0,41.4536,41.4793,41.4279,41.4536,13525.0
2022-01-12 11:55:00,48.44,48.46,48.42,48.43,12254.0,41.4536,41.4707,41.4365,41.445,12254.0
2022-01-12 12:00:00,48.43,48.46,48.42,48.45,34127.0,41.445,41.4707,41.4365,41.4621,34127.0
2022-01-12 12:05:00,48.45,48.47,48.37,48.38,11743.0,41.4621,41.4793,41.3937,41.4022,11743.0
2022-01-12 12:10:00,48.39,48.42,48.37,48.37,8743.0,41.4108,41.4365,41.3937,41.3937,8743.0
2022-01-12 12:15:00,48.36,48.4,48.32,48.39,35217.0,41.3851,41.4194,41.3509,41.4108,35217.0
2022-01-12 12:20:00,48.4,48.41,48.36,48.36,5460.0,41.4194,41.4279,41.3851,41.3851,5460.0
2022-01-12 12:25:00,48.37,48.4,48.32,48.34,13373.0,41.3937,41.4194,41.3509,41.368,13373.0
2022-01-12 12:30:00,48.33,48.36,48.29,48.29,6277.0,41.3595,41.3851,41.3252,41.3252,6277.0
2022-01-12 12:35:00,48.29,48.34,48.25,48.26,12574.0,41.3252,41.368,41.291,41.2995,12574.0
2022-01-12 12:40:00,48.26,48.27,48.23,48.27,12027.0,41.2995,41.3081,41.2739,41.3081,12027.0
2022-01-12 12:45:00,48.28,48.32,48.27,48.32,11113.0,41.3167,41.3509,41.3081,41.3509,11113.0
2022-01-12 12:50:00,48.32,48.39,48.32,48.33,8525.0,41.3509,41.4108,41.3509,41.3595,8525.0
2022-01-12 12:55:00,48.34,48.37,48.34,48.37,7003.0,41.368,41.3937,41.368,41.3937,7003.0
2022-01-12 13:00:00,48.37,48.39,48.36,48.37,7046.0,41.3937,41.4108,41.3851,41.3937,7046.0
2022-01-12 13:05:00,48.37,48.37,48.33,48.33,6189.0,41.3937,41.3937,41.3595,41.3595,6189.0
2022-01-12 13:10:00,48.33,48.42,48.32,48.4,11293.0,41.3595,41.4365,41.3509,41.4194,11293.0
2022-01-12 13:15:00,48.4,48.49,48.38,48.47,17659.0,41.4194,41.4964,41.4022,41.4793,17659.0
2022-01-12 13:20:00,48.47,48.52,48.46,48.51,9237.0,41.4793,41.522,41.4707,41.5135,9237.0
2022-01-12 13:25:00,48.53,48.55,48.51,48.52,10736.0,41.5306,41.5477,41.5135,41.522,10736.0
2022-01-12 13:30:00,48.51,48.52,48.45,48.47,15577.0,41.5135,41.522,41.4621,41.4793,15577.0
2022-01-12 13:35:00,48.48,48.49,48.44,48.46,9414.0,41.4878,41.4964,41.4536,41.4707,9414.0
2022-01-12 13:40:00,48.46,48.53,48.45,48.53,11847.0,41.4707,41.5306,41.4621,41.5306,11847.0
2022-01-12 13:45:00,48.51,48.51,48.45,48.46,5138.0,41.5135,41.5135,41.4621,41.4707,5138.0
2022-01-12 13:50:00,48.46,48.47,48.38,48.41,8979.0,41.4707,41.4793,41.4022,41.4279,8979.0
2022-01-12 13:55:00,48.4,48.4,48.37,48.37,5063.0,41.4194,41.4194,41.3937,41.3937,5063.0
2022-01-12 14:00:00,48.38,48.45,48.37,48.43,11857.0,41.4022,41.4621,41.3937,41.445,11857.0
2022-01-12 14:05:00,48.42,48.45,48.38,48.38,15208.0,41.4365,41.4621,41.4022,41.4022,15208.0
2022-01-12 14:10:00,48.38,48.39,48.36,48.37,4909.0,41.4022,41.4108,41.3851,41.3937,4909.0
2022-01-12 14:15:00,48.37,48.41,48.35,48.39,10772.0,41.3937,41.4279,41.3766,41.4108,10772.0
2022-01-12 14:20:00,48.4,48.4,48.37,48.37,6376.0,41.4194,41.4194,41.3937,41.3937,6376.0
2022-01-12 14:25:00,48.38,48.4,48.35,48.37,17323.0,41.4022,41.4194,41.3766,41.3937,17323.0
2022-01-12 14:30:00,48.38,48.4,48.3,48.32,15621.0,41.4022,41.4194,41.3338,41.3509,15621.0
2022-01-12 14:35:00,48.32,48.4,48.31,48.38,8820.0,41.3509,41.4194,41.3423,41.4022,8820.0
2022-01-12 14:40:00,48.39,48.4,48.34,48.37,10270.0,41.4108,41.4194,41.368,41.3937,10270.0
2022-01-12 14:45:00,48.37,48.39,48.35,48.36,10118.0,41.3937,41.4108,41.3766,41.3851,10118.0
2022-01-12 14:50:00,48.36,48.42,48.36,48.42,12794.0,41.3851,41.4365,41.3851,41.4365,12794.0
2022-01-12 14:55:00,48.42,48.45,48.37,48.41,9194.0,41.4365,41.4621,41.3937,41.4279,9194.0
2022-01-12 15:00:00,48.44,48.44,48.37,48.39,11791.0,41.4536,41.4536,41.3937,41.4108,11791.0
2022-01-12 15:05:00,48.38,48.41,48.37,48.39,8778.0,41.4022,41.4279,41.3937,41.4108,8778.0
2022-01-12 15:10:00,48.38,48.49,48.37,48.48,16007.0,41.4022,41.4964,41.3937,41.4878,16007.0
2022-01-12 15:15:00,48.48,48.5,48.46,48.46,15338.0,41.4878,41.5049,41.4707,41.4707,15338.0
2022-01-12 15:20:00,48.47,48.51,48.46,48.47,9618.0,41.4793,41.5135,41.4707,41.4793,9618.0
2022-01-12 15:25:00,48.48,48.55,48.47,48.54,12789.0,41.4878,41.5477,41.4793,41.5392,12789.0
2022-01-12 15:30:00,48.54,48.56,48.46,48.48,20714.0,41.5392,41.5563,41.4707,41.4878,20714.0
2022-01-12 15:35:00,48.48,48.51,48.44,48.46,15930.0,41.4878,41.5135,41.4536,41.4707,15930.0
2022-01-12 15:40:00,48.45,48.52,48.45,48.5,20881.0,41.4621,41.522,41.4621,41.5049,20881.0
2022-01-12 15:45:00,48.5,48.56,48.48,48.52,35298.0,41.5049,41.5563,41.4878,41.522,35298.0
2022-01-12 15:50:00,48.52,48.65,48.52,48.53,144610.0,41.522,41.6333,41.522,41.5306,144610.0
2022-01-12 15:55:00,48.53,48.59,48.42,48.5,266180.0,41.5306,41.582,41.4365,41.5049,266180.0
2022-01-13 09:30:00,48.69,48.93,48.6,48.86,53288.0,41.6675,41.8729,41.5905,41.813,53288.0
2022-01-13 09:35:00,48.89,49.05,48.88,48.99,26102.0,41.8387,41.9756,41.8301,41.9243,26102.0
2022-01-13 09:40:00,48.98,48.98,48.84,48.92,11200.0,41.9157,41.9157,41.7959,41.8644,11200.0
2022-01-13 09:45:00,48.92,48.98,48.86,48.94,21458.0,41.8644,41.9157,41.813,41.8815,21458.0
2022-01-13 09:50:00,48.92,48.99,48.86,48.98,13237.0,41.8644,41.9243,41.813,41.9157,13237.0
2022-01-13 09:55:00,48.98,49.14,48.92,49.08,50190.0,41.9157,42.0526,41.8644,42.0013,50190.0
2022-01-13 10:00:00,49.07,49.08,48.94,49.02,25261.0,41.9927,42.0013,41.8815,41.9499,25261.0
2022-01-13 10:05:00,49.03,49.07,48.99,49.05,19912.0,41.9585,41.9927,41.9243,41.9756,19912.0
2022-01-13 10:10:00,49.0,49.04,48.9,48.91,24804.0,41.9328,41.967,41.8472,41.8558,24804.0
2022-01-13 10:15:00,48.92,48.95,48.86,48.9,16273.0,41.8644,41.89,41.813,41.8472,16273.0
2022-01-13 10:20:00,48.9,49.1,48.89,49.05,50408.0,41.8472,42.0184,41.8387,41.9756,50408.0
2022-01-13 10:25:00,49.03,49.07,48.95,49.05,13329.0,41.9585,41.9927,41.89,41.9756,13329.0
2022-01-13 10:30:00,49.04,49.16,49.04,49.16,64416.0,41.967,42.0697,41.967,42.0697,64416.0
2022-01-13 10:35:00,49.17,49.22,49.11,49.14,11015.0,42.0783,42.1211,42.027,42.0526,11015.0
2022-01-13 10:40:00,49.15,49.25,49.12,49.23,21366.0,42.0612,42.1468,42.0355,42.1296,21366.0
2022-01-13 10:45:00,49.23,49.34,49.22,49.29,15893.0,42.1296,42.2238,42.1211,42.181,15893.0
2022-01-13 10:50:00,49.27,49.27,49.14,49.2,16583.0,42.1639,42.1639,42.0526,42.104,16583.0
2022-01-13 10:55:00,49.23,49.23,49.13,49.13,15436.0,42.1296,42.1296,42.0441,42.0441,15436.0
2022-01-13 11:00:00,49.14,49.27,49.14,49.23,18358.0,42.0526,42.1639,42.0526,42.1296,18358.0
2022-01-13 11:05:00,49.21,49.24,49.19,49.23,11719.0,42.1125,42.1382,42.0954,42.1296,11719.0
2022-01-13 11:10:00,49.24,49.35,49.23,49.35,12228.0,42.1382,42.2323,42.1296,42.2323,12228.0
2022-01-13 11:15:00,49.33,49.39,49.28,49.3,9111.0,42.2152,42.2666,42.1724,42.1895,9111.0
2022-01-13 11:20:00,49.31,49.34,49.23,49.26,14661.0,42.1981,42.2238,42.1296,42.1553,14661.0
2022-01-13 11:25:00,49.27,49.31,49.22,49.24,8491.0,42.1639,42.1981,42.1211,42.1382,8491.0
2022-01-13 11:30:00,49.24,49.27,49.21,49.27,11305.0,42.1382,42.1639,42.1125,42.1639,11305.0
2022-01-13 11:35:00,49.29,49.31,49.25,49.25,10004.0,42.181,42.1981,42.1468,42.1468,10004.0
2022-01-13 11:40:00,49.26,49.39,49.25,49.35,16250.0,42.1553,42.2666,42.1468,42.2323,16250.0
2022-01-13 11:45:00,49.36,49.55,49.34,49.54,60269.0,42.2409,42.4035,42.2238,42.3949,60269.0
2022-01-13 11:50:00,49.54,49.61,49.52,49.55,29663.0,42.3949,42.4548,42.3778,42.4035,29663.0
2022-01-13 11:55:00,49.54,49.72,49.54,49.69,23421.0,42.3949,42.549,42.3949,42.5233,23421.0
2022-01-13 12:00:00,49.68,49.74,49.66,49.68,21758.0,42.5147,42.5661,42.4976,42.5147,21758.0
2022-01-13 12:05:00,49.66,49.66,49.59,49.64,15018.0,42.4976,42.4976,42.4377,42.4805,15018.0
2022-01-13 12:10:00,49.65,49.72,49.64,49.64,25966.0,42.4891,42.549,42.4805,42.4805,25966.0
2022-01-13 12:15:00,49.63,49.63,49.5,49.51,16790.0,42.472,42.472,42.3607,42.3693,16790.0
2022-01-13 12:20:00,49.51,49.52,49.41,49.44,21463.0,42.3693,42.3778,42.2837,42.3094,21463.0
2022-01-13 12:25:00,49.42,49.44,49.37,49.4,53764.0,42.2922,42.3094,42.2495,42.2751,53764.0
2022-01-13 12:30:00,49.39,49.39,49.3,49.34,34149.0,42.2666,42.2666,42.1895,42.2238,34149.0
2022-01-13 12:35:00,49.34,49.35,49.27,49.34,32858.0,42.2238,42.2323,42.1639,42.2238,32858.0
2022-01-13 12:40:00,49.34,49.35,49.28,49.28,15647.0,42.2238,42.2323,42.1724,42.1724,15647.0
2022-01-13 12:45:00,49.28,49.35,49.25,49.28,37108.0,42.1724,42.2323,42.1468,42.1724,37108.0
2022-01-13 12:50:00,49.27,49.27,49.14,49.16,18160.0,42.1639,42.1639,42.0526,42.0697,18160.0
2022-01-13 12:55:00,49.16,49.23,49.11,49.23,22697.0,42.0697,42.1296,42.027,42.1296,22697.0
2022-01-13 13:00:00,49.23,49.28,49.2,49.22,23766.0,42.1296,42.1724,42.104,42.1211,23766.0
2022-01-13 13:05:00,49.21,49.32,49.21,49.32,12256.0,42.1125,42.2067,42.1125,42.2067,12256.0
2022-01-13 13:10:00,49.32,49.32,49.28,49.31,11725.0,42.2067,42.2067,42.1724,42.1981,11725.0
2022-01-13 13:15:00,49.31,49.49,49.31,49.47,41584.0,42.1981,42.3521,42.1981,42.335,41584.0
2022-01-13 13:20:00,49.47,49.51,49.44,49.51,30245.0,42.335,42.3693,42.3094,42.3693,30245.0
2022-01-13 13:25:00,49.5,49.5,49.45,49.45,13537.0,42.3607,42.3607,42.3179,42.3179,13537.0
2022-01-13 13:30:00,49.44,49.48,49.41,49.48,5425.0,42.3094,42.3436,42.2837,42.3436,5425.0
2022-01-13 13:35:00,49.47,49.49,49.41,49.46,9408.0,42.335,42.3521,42.2837,42.3265,9408.0
2022-01-13 13:40:00,49.45,49.47,49.44,49.47,16641.0,42.3179,42.335,42.3094,42.335,16641.0
2022-01-13 13:45:00,49.46,49.56,49.46,49.54,11361.0,42.3265,42.412,42.3265,42.3949,11361.0
2022-01-13 13:50:00,49.54,49.54,49.45,49.48,9636.0,42.3949,42.3949,42.3179,42.3436,9636.0
2022-01-13 13:55:00,49.49,49.59,49.49,49.58,12098.0,42.3521,42.4377,42.3521,42.4292,12098.0
2022-01-13 14:00:00,49.57,49.6,49.55,49.56,15459.0,42.4206,42.4463,42.4035,42.412,15459.0
2022-01-13 14:05:00,49.55,49.57,49.51,49.54,8398.0,42.4035,42.4206,42.3693,42.3949,8398.0
2022-01-13 14:10:00,49.53,49.53,49.5,49.51,9311.0,42.3864,42.3864,42.3607,42.3693,9311.0
2022-01-13 14:15:00,49.5,49.51,49.44,49.48,7588.0,42.3607,42.3693,42.3094,42.3436,7588.0
2022-01-13 14:20:00,49.48,49.51,49.43,49.49,25424.0,42.3436,42.3693,42.3008,42.3521,25424.0
2022-01-13 14:25:00,49.49,49.51,49.47,49.48,11649.0,42.3521,42.3693,42.335,42.3436,11649.0
2022-01-13 14:30:00,49.48,49.51,49.46,49.47,11235.0,42.3436,42.3693,42.3265,42.335,11235.0
2022-01-13 14:35:00,49.46,49.47,49.39,49.4,13778.0,42.3265,42.335,42.2666,42.2751,13778.0
2022-01-13 14:40:00,49.41,49.54,49.41,49.5,13631.0,42.2837,42.3949,42.2837,42.3607,13631.0
2022-01-13 14:45:00,49.51,49.51,49.44,49.44,10284.0,42.3693,42.3693,42.3094,42.3094,10284.0
2022-01-13 14:50:00,49.44,49.54,49.42,49.52,37355.0,42.3094,42.3949,42.2922,42.3778,37355.0
2022-01-13 14:55:00,49.52,49.6,49.51,49.54,14151.0,42.3778,42.4463,42.3693,42.3949,14151.0
2022-01-13 15:00:00,49.54,49.55,49.47,49.48,18827.0,42.3949,42.4035,42.335,42.3436,18827.0
2022-01-13 15:05:00,49.49,49.52,49.46,49.49,18228.0,42.3521,42.3778,42.3265,42.3521,18228.0
2022-01-13 15:10:00,49.48,49.53,49.44,49.44,15713.0,42.3436,42.3864,42.3094,42.3094,15713.0
2022-01-13 15:15:00,49.44,49.44,49.34,49.34,21303.0,42.3094,42.3094,42.2238,42.2238,21303.0
2022-01-13 15:20:00,49.34,49.39,49.34,49.37,13764.0,42.2238,42.2666,42.2238,42.2495,13764.0
2022-01-13 15:25:00,49.37,49.42,49.31,49.36,40834.0,42.2495,42.2922,42.1981,42.2409,40834.0
2022-01-13 15:30:00,49.36,49.43,49.31,49.43,19734.0,42.2409,42.3008,42.1981,42.3008,19734.0
2022-01-13 15:35:00,49.42,49.42,49.29,49.3,41996.0,42.2922,42.2922,42.181,42.1895,41996.0
2022-01-13 15:40:00,49.31,49.35,49.26,49.3,42741.0,42.1981,42.2323,42.1553,42.1895,42741.0
2022-01-13 15:45:00,49.3,49.31,49.21,49.22,46284.0,42.1895,42.1981,42.1125,42.1211,46284.0
2022-01-13 15:50:00,49.21,49.24,49.14,49.22,74750.0,42.1125,42.1382,42.0526,42.1211,74750.0
2022-01-13 15:55:00,49.21,49.32,49.18,49.3,169237.0,42.1125,42.2067,42.0869,42.1895,169237.0
2022-01-14 09:30:00,48.89,49.15,48.71,48.86,49240.0,41.8387,42.0612,41.6846,41.813,49240.0
2022-01-14 09:35:00,48.94,49.07,48.85,49.0,23560.0,41.8815,41.9927,41.8045,41.9328,23560.0
2022-01-14 09:40:00,48.99,48.99,48.72,48.81,15096.0,41.9243,41.9243,41.6932,41.7702,15096.0
2022-01-14 09:45:00,48.82,48.95,48.72,48.9,22853.0,41.7788,41.89,41.6932,41.8472,22853.0
2022-01-14 09:50:00,48.87,49.06,48.87,48.97,42520.0,41.8216,41.9842,41.8216,41.9071,42520.0
2022-01-14 09:55:00,48.97,49.04,48.95,49.04,29362.0,41.9071,41.967,41.89,41.967,29362.0
2022-01-14 10:00:00,49.06,49.23,48.98,49.17,30533.0,41.9842,42.1296,41.9157,42.0783,30533.0
2022-01-14 10:05:00,49.17,49.18,49.01,49.08,14068.0,42.0783,42.0869,41.9414,42.0013,14068.0
2022-01-14 10:10:00,49.05,49.06,48.92,48.93,11863.0,41.9756,41.9842,41.8644,41.8729,11863.0
2022-01-14 10:15:00,48.93,48.94,48.79,48.87,7040.0,41.8729,41.8815,41.7531,41.8216,7040.0
2022-01-14 10:20:00,48.86,48.86,48.75,48.76,12014.0,41.813,41.813,41.7189,41.7274,12014.0
2022-01-14 10:25:00,48.75,48.78,48.69,48.7,16191.0,41.7189,41.7445,41.6675,41.6761,16191.0
2022-01-14 10:30:00,48.71,48.72,48.62,48.72,31958.0,41.6846,41.6932,41.6076,41.6932,31958.0
2022-01-14 10:35:00,48.72,48.75,48.64,48.65,13980.0,41.6932,41.7189,41.6247,41.6333,13980.0
2022-01-14 10:40:00,48.67,48.72,48.61,48.71,11347.0,41.6504,41.6932,41.5991,41.6846,11347.0
2022-01-14 10:45:00,48.72,48.82,48.72,48.82,20885.0,41.6932,41.7788,41.6932,41.7788,20885.0
2022-01-14 10:50:00,48.82,48.94,48.78,48.92,17556.0,41.7788,41.8815,41.7445,41.8644,17556.0
2022-01-14 10:55:00,48.91,49.1,48.9,49.04,34019.0,41.8558,42.0184,41.8472,41.967,34019.0
2022-01-14 11:00:00,49.02,49.02,48.78,48.79,15099.0,41.9499,41.9499,41.7445,41.7531,15099.0
2022-01-14 11:05:00,48.79,48.96,48.79,48.93,16725.0,41.7531,41.8986,41.7531,41.8729,16725.0
2022-01-14 11:10:00,48.92,48.94,48.8,48.89,73654.0,41.8644,41.8815,41.7617,41.8387,73654.0
2022-01-14 11:15:00,48.9,48.97,48.85,48.92,15033.0,41.8472,41.9071,41.8045,41.8644,15033.0
2022-01-14 11:20:00,48.91,48.94,48.83,48.88,23622.0,41.8558,41.8815,41.7873,41.8301,23622.0
2022-01-14 11:25:00,48.87,48.87,48.76,48.77,23207.0,41.8216,41.8216,41.7274,41.736,23207.0
2022-01-14 11:30:00,48.78,48.79,48.68,48.7,14312.0,41.7445,41.7531,41.659,41.6761,14312.0
2022-01-14 11:35:00,48.7,48.79,48.7,48.79,10938.0,41.6761,41.7531,41.6761,41.7531,10938.0
2022-01-14 11:40:00,48.79,48.86,48.77,48.86,7662.0,41.7531,41.813,41.736,41.813,7662.0
2022-01-14 11:45:00,48.85,48.96,48.82,48.94,9538.0,41.8045,41.8986,41.7788,41.8815,9538.0
2022-01-14 11:50:00,48.95,49.04,48.94,49.04,6547.0,41.89,41.967,41.8815,41.967,6547.0
2022-01-14 11:55:00,49.05,49.09,49.04,49.05,13510.0,41.9756,42.0098,41.967,41.9756,13510.0
2022-01-14 12:00:00,49.05,49.17,49.05,49.16,29891.0,41.9756,42.0783,41.9756,42.0697,29891.0
2022-01-14 12:05:00,49.16,49.18,49.06,49.1,13216.0,42.0697,42.0869,41.9842,42.0184,13216.0
2022-01-14 12:10:00,49.08,49.1,49.02,49.03,13133.0,42.0013,42.0184,41.9499,41.9585,13133.0
2022-01-14 12:15:00,49.03,49.1,49.03,49.1,8434.0,41.9585,42.0184,41.9585,42.0184,8434.0
2022-01-14 12:20:00,49.1,49.11,49.01,49.01,5703.0,42.0184,42.027,41.9414,41.9414,5703.0
2022-01-14 12:25:00,49.0,49.07,48.99,49.06,9570.0,41.9328,41.9927,41.9243,41.9842,9570.0
2022-01-14 12:30:00,49.05,49.06,48.99,49.04,9971.0,41.9756,41.9842,41.9243,41.967,9971.0
2022-01-14 12:35:00,49.05,49.11,49.05,49.07,14138.0,41.9756,42.027,41.9756,41.9927,14138.0
2022-01-14 12:40:00,49.04,49.05,48.99,49.01,25072.0,41.967,41.9756,41.9243,41.9414,25072.0
2022-01-14 12:45:00,49.01,49.05,48.99,48.99,11647.0,41.9414,41.9756,41.9243,41.9243,11647.0
2022-01-14 12:50:00,48.99,49.01,48.87,48.87,19667.0,41.9243,41.9414,41.8216,41.8216,19667.0
2022-01-14 12:55:00,48.87,48.94,48.85,48.88,33868.0,41.8216,41.8815,41.8045,41.8301,33868.0
2022-01-14 13:00:00,48.88,48.93,48.83,48.93,10266.0,41.8301,41.8729,41.7873,41.8729,10266.0
2022-01-14 13:05:00,48.93,48.97,48.9,48.93,9913.0,41.8729,41.9071,41.8472,41.8729,9913.0
2022-01-14 13:10:00,48.9,48.98,48.88,48.97,13971.0,41.8472,41.9157,41.8301,41.9071,13971.0
2022-01-14 13:15:00,48.98,49.0,48.93,48.98,14894.0,41.9157,41.9328,41.8729,41.9157,14894.0
2022-01-14 13:20:00,48.98,48.99,48.96,48.99,10898.0,41.9157,41.9243,41.8986,41.9243,10898.0
2022-01-14 13:25:00,49.01,49.14,49.01,49.14,8038.0,41.9414,42.0526,41.9414,42.0526,8038.0
2022-01-14 13:30:00,49.13,49.13,49.03,49.04,65210.0,42.0441,42.0441,41.9585,41.967,65210.0
2022-01-14 13:35:00,49.04,49.1,49.02,49.09,12759.0,41.967,42.0184,41.9499,42.0098,12759.0
2022-01-14 13:40:00,49.1,49.19,49.07,49.18,17334.0,42.0184,42.0954,41.9927,42.0869,17334.0
2022-01-14 13:45:00,49.18,49.22,49.16,49.21,13980.0,42.0869,42.1211,42.0697,42.1125,13980.0
2022-01-14 13:50:00,49.2,49.2,49.11,49.14,16488.0,42.104,42.104,42.027,42.0526,16488.0
2022-01-14 13:55:00,49.14,49.19,49.14,49.18,12289.0,42.0526,42.0954,42.0526,42.0869,12289.0
2022-01-14 14:00:00,49.18,49.26,49.17,49.24,12575.0,42.0869,42.1553,42.0783,42.1382,12575.0
2022-01-14 14:05:00,49.24,49.31,49.24,49.3,14066.0,42.1382,42.1981,42.1382,42.1895,14066.0
2022-01-14 14:10:00,49.3,49.3,49.25,49.29,15062.0,42.1895,42.1895,42.1468,42.181,15062.0
2022-01-14 14:15:00,49.29,49.32,49.27,49.32,8189.0,42.181,42.2067,42.1639,42.2067,8189.0
2022-01-14 14:20:00,49.33,49.38,49.32,49.38,11970.0,42.2152,42.258,42.2067,42.258,11970.0
2022-01-14 14:25:00,49.38,49.39,49.32,49.33,17140.0,42.258,42.2666,42.2067,42.2152,17140.0
2022-01-14 14:30:00,49.32,49.46,49.31,49.45,23589.0,42.2067,42.3265,42.1981,42.3179,23589.0
2022-01-14 14:35:00,49.45,49.47,49.39,49.41,12555.0,42.3179,42.335,42.2666,42.2837,12555.0
2022-01-14 14:40:00,49.41,49.42,49.38,49.41,9797.0,42.2837,42.2922,42.258,42.2837,9797.0
2022-01-14 14:45:00,49.41,49.44,49.39,49.44,8658.0,42.2837,42.3094,42.2666,42.3094,8658.0
2022-01-14 14:50:00,49.45,49.5,49.45,49.47,14317.0,42.3179,42.3607,42.3179,42.335,14317.0
2022-01-14 14:55:00,49.47,49.49,49.44,49.46,13054.0,42.335,42.3521,42.3094,42.3265,13054.0
2022-01-14 15:00:00,49.45,49.49,49.41,49.44,10352.0,42.3179,42.3521,42.2837,42.3094,10352.0
2022-01-14 15:05:00,49.44,49.44,49.32,49.33,10742.0,42.3094,42.3094,42.2067,42.2152,10742.0
2022-01-14 15:10:00,49.33,49.43,49.33,49.39,8534.0,42.2152,42.3008,42.2152,42.2666,8534.0
2022-01-14 15:15:00,49.4,49.46,49.37,49.44,12323.0,42.2751,42.3265,42.2495,42.3094,12323.0
2022-01-14 15:20:00,49.44,49.45,49.39,49.4,12047.0,42.3094,42.3179,42.2666,42.2751,12047.0
2022-01-14 15:25:00,49.4,49.4,49.34,49.34,10292.0,42.2751,42.2751,42.2238,42.2238,10292.0
2022-01-14 15:30:00,49.35,49.42,49.33,49.38,19943.0,42.2323,42.2922,42.2152,42.258,19943.0
2022-01-14 15:35:00,49.39,49.45,49.34,49.45,21100.0,42.2666,42.3179,42.2238,42.3179,21100.0
2022-01-14 15:40:00,49.44,49.48,49.42,49.45,32578.0,42.3094,42.3436,42.2922,42.3179,32578.0
2022-01-14 15:45:00,49.45,49.49,49.37,49.48,32834.0,42.3179,42.3521,42.2495,42.3436,32834.0
2022-01-14 15:50:00,49.48,49.57,49.48,49.55,58925.0,42.3436,42.4206,42.3436,42.4035,58925.0
2022-01-14 15:55:00,49.55,49.58,49.45,49.51,186822.0,42.4035,42.4292,42.3179,42.3693,186822.0
2022-01-18 09:30:00,49.16,49.41,49.15,49.29,54582.0,42.0697,42.2837,42.0612,42.181,54582.0
2022-01-18 09:35:00,49.32,49.35,49.04,49.12,26683.0,42.2067,42.2323,41.967,42.0355,26683.0
2022-01-18 09:40:00,49.1,49.13,48.82,48.83,26141.0,42.0184,42.0441,41.7788,41.7873,26141.0
2022-01-18 09:45:00,48.84,48.95,48.79,48.95,20446.0,41.7959,41.89,41.7531,41.89,20446.0
2022-01-18 09:50:00,48.97,49.05,48.95,49.05,21733.0,41.9071,41.9756,41.89,41.9756,21733.0
2022-01-18 09:55:00,49.03,49.03,48.91,48.96,14373.0,41.9585,41.9585,41.8558,41.8986,14373.0
2022-01-18 10:00:00,48.95,49.0,48.79,48.82,18732.0,41.89,41.9328,41.7531,41.7788,18732.0
2022-01-18 10:05:00,48.82,48.85,48.67,48.68,20250.0,41.7788,41.8045,41.6504,41.659,20250.0
2022-01-18 10:10:00,48.68,48.77,48.63,48.64,23253.0,41.659,41.736,41.6162,41.6247,23253.0
2022-01-18 10:15:00,48.63,48.74,48.52,48.54,28161.0,41.6162,41.7103,41.522,41.5392,28161.0
2022-01-18 10:20:00,48.53,48.53,48.32,48.41,39321.0,41.5306,41.5306,41.3509,41.4279,39321.0
2022-01-18 10:25:00,48.42,48.54,48.39,48.54,49210.0,41.4365,41.5392,41.4108,41.5392,49210.0
2022-01-18 10:30:00,48.53,48.72,48.52,48.71,15959.0,41.5306,41.6932,41.522,41.6846,15959.0
2022-01-18 10:35:00,48.71,48.74,48.66,48.73,16827.0,41.6846,41.7103,41.6419,41.7018,16827.0
2022-01-18 10:40:00,48.72,48.78,48.69,48.75,22984.0,41.6932,41.7445,41.6675,41.7189,22984.0
2022-01-18 10:45:00,48.75,48.77,48.61,48.7,32059.0,41.7189,41.736,41.5991,41.6761,32059.0
2022-01-18 10:50:00,48.72,48.84,48.69,48.83,19560.0,41.6932,41.7959,41.6675,41.7873,19560.0
2022-01-18 10:55:00,48.82,48.94,48.82,48.89,15116.0,41.7788,41.8815,41.7788,41.8387,15116.0
2022-01-18 11:00:00,48.87,48.97,48.87,48.97,19024.0,41.8216,41.9071,41.8216,41.9071,19024.0
2022-01-18 11:05:00,48.98,49.03,48.87,48.93,16606.0,41.9157,41.9585,41.8216,41.8729,16606.0
2022-01-18 11:10:00,48.94,48.98,48.87,48.98,10307.0,41.8815,41.9157,41.8216,41.9157,10307.0
2022-01-18 11:15:00,48.99,49.07,48.95,49.01,18652.0,41.9243,41.9927,41.89,41.9414,18652.0
2022-01-18 11:20:00,48.99,49.09,48.99,49.02,16764.0,41.9243,42.0098,41.9243,41.9499,16764.0
2022-01-18 11:25:00,49.01,49.05,48.93,48.94,12735.0,41.9414,41.9756,41.8729,41.8815,12735.0
2022-01-18 11:30:00,48.92,48.93,48.7,48.73,29337.0,41.8644,41.8729,41.6761,41.7018,29337.0
2022-01-18 11:35:00,48.73,48.82,48.72,48.81,13979.0,41.7018,41.7788,41.6932,41.7702,13979.0
2022-01-18 11:40:00,48.83,48.84,48.75,48.78,13351.0,41.7873,41.7959,41.7189,41.7445,13351.0
2022-01-18 11:45:00,48.77,48.83,48.74,48.81,15673.0,41.736,41.7873,41.7103,41.7702,15673.0
2022-01-18 11:50:00,48.81,48.85,48.73,48.77,11007.0,41.7702,41.8045,41.7018,41.736,11007.0
2022-01-18 11:55:00,48.76,48.78,48.73,48.76,14331.0,41.7274,41.7445,41.7018,41.7274,14331.0
2022-01-18 12:00:00,48.75,48.76,48.69,48.7,20403.0,41.7189,41.7274,41.6675,41.6761,20403.0
2022-01-18 12:05:00,48.69,48.71,48.63,48.71,20684.0,41.6675,41.6846,41.6162,41.6846,20684.0
2022-01-18 12:10:00,48.71,48.76,48.7,48.75,27672.0,41.6846,41.7274,41.6761,41.7189,27672.0
2022-01-18 12:15:00,48.75,48.78,48.69,48.77,13831.0,41.7189,41.7445,41.6675,41.736,13831.0
2022-01-18 12:20:00,48.77,48.8,48.74,48.75,22075.0,41.736,41.7617,41.7103,41.7189,22075.0
2022-01-18 12:25:00,48.76,48.8,48.73,48.79,30759.0,41.7274,41.7617,41.7018,41.7531,30759.0
2022-01-18 12:30:00,48.78,48.8,48.67,48.78,115699.0,41.7445,41.7617,41.6504,41.7445,115699.0
2022-01-18 12:35:00,48.78,48.91,48.77,48.87,19882.0,41.7445,41.8558,41.736,41.8216,19882.0
2022-01-18 12:40:00,48.87,48.87,48.79,48.81,11017.0,41.8216,41.8216,41.7531,41.7702,11017.0
2022-01-18 12:45:00,48.81,48.82,48.72,48.72,20451.0,41.7702,41.7788,41.6932,41.6932,20451.0
2022-01-18 12:50:00,48.73,48.8,48.73,48.77,10777.0,41.7018,41.7617,41.7018,41.736,10777.0
2022-01-18 12:55:00,48.78,48.78,48.71,48.71,20890.0,41.7445,41.7445,41.6846,41.6846,20890.0
2022-01-18 13:00:00,48.72,48.73,48.67,48.68,10148.0,41.6932,41.7018,41.6504,41.659,10148.0
2022-01-18 13:05:00,48.68,48.71,48.65,48.71,12849.0,41.659,41.6846,41.6333,41.6846,12849.0
2022-01-18 13:10:00,48.7,48.78,48.69,48.78,8386.0,41.6761,41.7445,41.6675,41.7445,8386.0
2022-01-18 13:15:00,48.78,48.93,48.78,48.91,17860.0,41.7445,41.8729,41.7445,41.8558,17860.0
2022-01-18 13:20:00,48.91,48.91,48.75,48.75,14925.0,41.8558,41.8558,41.7189,41.7189,14925.0
2022-01-18 13:25:00,48.75,48.76,48.69,48.76,9923.0,41.7189,41.7274,41.6675,41.7274,9923.0
2022-01-18 13:30:00,48.76,48.84,48.76,48.84,13003.0,41.7274,41.7959,41.7274,41.7959,13003.0
2022-01-18 13:35:00,48.84,48.93,48.83,48.93,18791.0,41.7959,41.8729,41.7873,41.8729,18791.0
2022-01-18 13:40:00,48.92,49.04,48.91,49.04,15744.0,41.8644,41.967,41.8558,41.967,15744.0
2022-01-18 13:45:00,49.05,49.11,49.04,49.05,11386.0,41.9756,42.027,41.967,41.9756,11386.0
2022-01-18 13:50:00,49.05,49.09,49.03,49.04,11828.0,41.9756,42.0098,41.9585,41.967,11828.0
2022-01-18 13:55:00,49.04,49.1,49.04,49.05,10956.0,41.967,42.0184,41.967,41.9756,10956.0
2022-01-18 14:00:00,49.06,49.11,49.06,49.08,7921.0,41.9842,42.027,41.9842,42.0013,7921.0
2022-01-18 14:05:00,49.09,49.2,49.09,49.16,22087.0,42.0098,42.104,42.0098,42.0697,22087.0
2022-01-18 14:10:00,49.16,49.18,49.16,49.18,13353.0,42.0697,42.0869,42.0697,42.0869,13353.0
2022-01-18 14:15:00,49.18,49.26,49.17,49.18,22380.0,42.0869,42.1553,42.0783,42.0869,22380.0
2022-01-18 14:20:00,49.19,49.2,49.14,49.19,13083.0,42.0954,42.104,42.0526,42.0954,13083.0
2022-01-18 14:25:00,49.18,49.2,49.15,49.18,16786.0,42.0869,42.104,42.0612,42.0869,16786.0
2022-01-18 14:30:00,49.18,49.28,49.17,49.25,11076.0,42.0869,42.1724,42.0783,42.1468,11076.0
2022-01-18 14:35:00,49.26,49.27,49.17,49.17,17421.0,42.1553,42.1639,42.0783,42.0783,17421.0
2022-01-18 14:40:00,49.15,49.18,49.08,49.12,21337.0,42.0612,42.0869,42.0013,42.0355,21337.0
2022-01-18 14:45:00,49.11,49.18,49.1,49.13,17158.0,42.027,42.0869,42.0184,42.0441,17158.0
2022-01-18 14:50:00,49.13,49.23,49.12,49.22,12935.0,42.0441,42.1296,42.0355,42.1211,12935.0
2022-01-18 14:55:00,49.23,49.27,49.21,49.24,13536.0,42.1296,42.1639,42.1125,42.1382,13536.0
2022-01-18 15:00:00,49.25,49.3,49.24,49.25,24523.0,42.1468,42.1895,42.1382,42.1468,24523.0
2022-01-18 15:05:00,49.24,49.28,49.21,49.28,29362.0,42.1382,42.1724,42.1125,42.1724,29362.0
2022-01-18 15:10:00,49.27,49.36,49.27,49.31,25423.0,42.1639,42.2409,42.1639,42.1981,25423.0
2022-01-18 15:15:00,49.31,49.31,49.24,49.26,26969.0,42.1981,42.1981,42.1382,42.1553,26969.0
2022-01-18 15:20:00,49.26,49.37,49.25,49.34,34118.0,42.1553,42.2495,42.1468,42.2238,34118.0
2022-01-18 15:25:00,49.34,49.34,49.27,49.3,32075.0,42.2238,42.2238,42.1639,42.1895,32075.0
2022-01-18 15:30:00,49.31,49.36,49.27,49.28,32135.0,42.1981,42.2409,42.1639,42.1724,32135.0
2022-01-18 15:35:00,49.29,49.36,49.25,49.34,24407.0,42.181,42.2409,42.1468,42.2238,24407.0
2022-01-18 15:40:00,49.34,49.36,49.3,49.34,47917.0,42.2238,42.2409,42.1895,42.2238,47917.0
2022-01-18 15:45:00,49.34,49.34,49.25,49.28,49849.0,42.2238,42.2238,42.1468,42.1724,49849.0
2022-01-18 15:50:00,49.28,49.36,49.26,49.29,88189.0,42.1724,42.2409,42.1553,42.181,88189.0
2022-01-18 15:55:00,49.3,49.36,49.28,49.33,193519.0,42.1895,42.2409,42.1724,42.2152,193519.0
2022-01-19 09:30:00,49.52,49.63,49.35,49.55,40846.0,42.3778,42.472,42.2323,42.4035,40846.0
2022-01-19 09:35:00,49.53,49.62,49.33,49.33,25236.0,42.3864,42.4634,42.2152,42.2152,25236.0
2022-01-19 09:40:00,49.35,49.49,49.33,49.45,12355.0,42.2323,42.3521,42.2152,42.3179,12355.0
2022-01-19 09:45:00,49.45,49.45,49.29,49.29,8846.0,42.3179,42.3179,42.181,42.181,8846.0
2022-01-19 09:50:00,49.26,49.33,49.2,49.3,14596.0,42.1553,42.2152,42.104,42.1895,14596.0
2022-01-19 09:55:00,49.32,49.33,49.07,49.13,7830.0,42.2067,42.2152,41.9927,42.0441,7830.0
2022-01-19 10:00:00,49.14,49.23,48.96,48.97,35705.0,42.0526,42.1296,41.8986,41.9071,35705.0
2022-01-19 10:05:00,48.95,48.99,48.87,48.99,20662.0,41.89,41.9243,41.8216,41.9243,20662.0
2022-01-19 10:10:00,48.98,49.04,48.92,49.04,25031.0,41.9157,41.967,41.8644,41.967,25031.0
2022-01-19 10:15:00,49.04,49.11,48.96,49.11,24756.0,41.967,42.027,41.8986,42.027,24756.0
2022-01-19 10:20:00,49.1,49.23,49.04,49.05,20972.0,42.0184,42.1296,41.967,41.9756,20972.0
2022-01-19 10:25:00,49.03,49.05,48.89,48.9,27459.0,41.9585,41.9756,41.8387,41.8472,27459.0
2022-01-19 10:30:00,48.89,48.93,48.86,48.86,19439.0,41.8387,41.8729,41.813,41.813,19439.0
2022-01-19 10:35:00,48.84,49.05,48.84,49.05,19899.0,41.7959,41.9756,41.7959,41.9756,19899.0
2022-01-19 10:40:00,49.03,49.11,48.98,49.03,15805.0,41.9585,42.027,41.9157,41.9585,15805.0
2022-01-19 10:45:00,49.04,49.25,49.02,49.16,12458.0,41.967,42.1468,41.9499,42.0697,12458.0
2022-01-19 10:50:00,49.17,49.24,49.14,49.23,11266.0,42.0783,42.1382,42.0526,42.1296,11266.0
2022-01-19 10:55:00,49.22,49.36,49.21,49.26,17990.0,42.1211,42.2409,42.1125,42.1553,17990.0
2022-01-19 11:00:00,49.23,49.25,49.13,49.2,18418.0,42.1296,42.1468,42.0441,42.104,18418.0
2022-01-19 11:05:00,49.2,49.24,49.16,49.19,16003.0,42.104,42.1382,42.0697,42.0954,16003.0
2022-01-19 11:10:00,49.18,49.28,49.13,49.28,23248.0,42.0869,42.1724,42.0441,42.1724,23248.0
2022-01-19 11:15:00,49.29,49.37,49.19,49.27,33236.0,42.181,42.2495,42.0954,42.1639,33236.0
2022-01-19 11:20:00,49.27,49.35,49.27,49.3,9867.0,42.1639,42.2323,42.1639,42.1895,9867.0
2022-01-19 11:25:00,49.32,49.44,49.28,49.41,25807.0,42.2067,42.3094,42.1724,42.2837,25807.0
2022-01-19 11:30:00,49.42,49.45,49.35,49.39,9354.0,42.2922,42.3179,42.2323,42.2666,9354.0
2022-01-19 11:35:00,49.37,49.42,49.34,49.36,18672.0,42.2495,42.2922,42.2238,42.2409,18672.0
2022-01-19 11:40:00,49.35,49.4,49.3,49.39,14310.0,42.2323,42.2751,42.1895,42.2666,14310.0
2022-01-19 11:45:00,49.4,49.57,49.39,49.56,18395.0,42.2751,42.4206,42.2666,42.412,18395.0
2022-01-19 11:50:00,49.55,49.6,49.52,49.55,17724.0,42.4035,42.4463,42.3778,42.4035,17724.0
2022-01-19 11:55:00,49.55,49.65,49.52,49.64,25970.0,42.4035,42.4891,42.3778,42.4805,25970.0
2022-01-19 12:00:00,49.65,49.65,49.5,49.51,11719.0,42.4891,42.4891,42.3607,42.3693,11719.0
2022-01-19 12:05:00,49.52,49.57,49.48,49.49,9894.0,42.3778,42.4206,42.3436,42.3521,9894.0
2022-01-19 12:10:00,49.48,49.57,49.47,49.55,13102.0,42.3436,42.4206,42.335,42.4035,13102.0
2022-01-19 12:15:00,49.55,49.61,49.44,49.48,18804.0,42.4035,42.4548,42.3094,42.3436,18804.0
2022-01-19 12:20:00,49.48,49.6,49.46,49.59,31917.0,42.3436,42.4463,42.3265,42.4377,31917.0
2022-01-19 12:25:00,49.59,49.66,49.59,49.64,21133.0,42.4377,42.4976,42.4377,42.4805,21133.0
2022-01-19 12:30:00,49.65,49.65,49.48,49.49,12019.0,42.4891,42.4891,42.3436,42.3521,12019.0
2022-01-19 12:35:00,49.48,49.48,49.34,49.34,15388.0,42.3436,42.3436,42.2238,42.2238,15388.0
2022-01-19 12:40:00,49.35,49.4,49.31,49.39,21558.0,42.2323,42.2751,42.1981,42.2666,21558.0
2022-01-19 12:45:00,49.38,49.45,49.36,49.45,12527.0,42.258,42.3179,42.2409,42.3179,12527.0
2022-01-19 12:50:00,49.43,49.48,49.4,49.4,18191.0,42.3008,42.3436,42.2751,42.2751,18191.0
2022-01-19 12:55:00,49.38,49.43,49.36,49.43,13792.0,42.258,42.3008,42.2409,42.3008,13792.0
2022-01-19 13:00:00,49.42,49.45,49.34,49.44,15462.0,42.2922,42.3179,42.2238,42.3094,15462.0
2022-01-19 13:05:00,49.45,49.51,49.43,49.51,12038.0,42.3179,42.3693,42.3008,42.3693,12038.0
2022-01-19 13:10:00,49.5,49.5,49.42,49.45,13959.0,42.3607,42.3607,42.2922,42.3179,13959.0
2022-01-19 13:15:00,49.46,49.47,49.41,49.43,12530.0,42.3265,42.335,42.2837,42.3008,12530.0
2022-01-19 13:20:00,49.43,49.43,49.31,49.32,11907.0,42.3008,42.3008,42.1981,42.2067,11907.0
2022-01-19 13:25:00,49.32,49.39,49.27,49.3,24500.0,42.2067,42.2666,42.1639,42.1895,24500.0
2022-01-19 13:30:00,49.31,49.39,49.26,49.39,9555.0,42.1981,42.2666,42.1553,42.2666,9555.0
2022-01-19 13:35:00,49.39,49.39,49.33,49.34,10878.0,42.2666,42.2666,42.2152,42.2238,10878.0
2022-01-19 13:40:00,49.34,49.36,49.3,49.35,10354.0,42.2238,42.2409,42.1895,42.2323,10354.0
2022-01-19 13:45:00,49.35,49.38,49.33,49.34,6615.0,42.2323,42.258,42.2152,42.2238,6615.0
2022-01-19 13:50:00,49.34,49.34,49.28,49.32,10520.0,42.2238,42.2238,42.1724,42.2067,10520.0
2022-01-19 13:55:00,49.3,49.33,49.23,49.28,14867.0,42.1895,42.2152,42.1296,42.1724,14867.0
2022-01-19 14:00:00,49.27,49.3,49.23,49.28,14091.0,42.1639,42.1895,42.1296,42.1724,14091.0
2022-01-19 14:05:00,49.28,49.3,49.24,49.29,11359.0,42.1724,42.1895,42.1382,42.181,11359.0
2022-01-19 14:10:00,49.28,49.3,49.23,49.24,9306.0,42.1724,42.1895,42.1296,42.1382,9306.0
2022-01-19 14:15:00,49.22,49.26,49.2,49.21,11416.0,42.1211,42.1553,42.104,42.1125,11416.0
2022-01-19 14:20:00,49.21,49.21,49.13,49.2,10418.0,42.1125,42.1125,42.0441,42.104,10418.0
2022-01-19 14:25:00,49.19,49.22,49.15,49.21,14027.0,42.0954,42.1211,42.0612,42.1125,14027.0
2022-01-19 14:30:00,49.21,49.21,49.18,49.19,9670.0,42.1125,42.1125,42.0869,42.0954,9670.0
2022-01-19 14:35:00,49.19,49.23,49.18,49.22,12771.0,42.0954,42.1296,42.0869,42.1211,12771.0
2022-01-19 14:40:00,49.22,49.28,49.18,49.28,14548.0,42.1211,42.1724,42.0869,42.1724,14548.0
2022-01-19 14:45:00,49.27,49.3,49.21,49.22,13190.0,42.1639,42.1895,42.1125,42.1211,13190.0
2022-01-19 14:50:00,49.22,49.28,49.22,49.28,14325.0,42.1211,42.1724,42.1211,42.1724,14325.0
2022-01-19 14:55:00,49.28,49.43,49.28,49.41,23180.0,42.1724,42.3008,42.1724,42.2837,23180.0
2022-01-19 15:00:00,49.43,49.45,49.39,49.43,13083.0,42.3008,42.3179,42.2666,42.3008,13083.0
2022-01-19 15:05:00,49.43,49.47,49.41,49.45,15865.0,42.3008,42.335,42.2837,42.3179,15865.0
2022-01-19 15:10:00,49.44,49.49,49.43,49.49,13427.0,42.3094,42.3521,42.3008,42.3521,13427.0
2022-01-19 15:15:00,49.5,49.5,49.44,49.48,13211.0,42.3607,42.3607,42.3094,42.3436,13211.0
2022-01-19 15:20:00,49.49,49.49,49.42,49.45,13463.0,42.3521,42.3521,42.2922,42.3179,13463.0
2022-01-19 15:25:00,49.45,49.47,49.39,49.45,19940.0,42.3179,42.335,42.2666,42.3179,19940.0
2022-01-19 15:30:00,49.44,49.46,49.36,49.39,21122.0,42.3094,42.3265,42.2409,42.2666,21122.0
2022-01-19 15:35:00,49.38,49.38,49.27,49.33,26882.0,42.258,42.258,42.1639,42.2152,26882.0
2022-01-19 15:40:00,49.34,49.41,49.26,49.4,101328.0,42.2238,42.2837,42.1553,42.2751,101328.0
2022-01-19 15:45:00,49.41,49.42,49.33,49.41,59922.0,42.2837,42.2922,42.2152,42.2837,59922.0
2022-01-19 15:50:00,49.41,49.47,49.36,49.45,132205.0,42.2837,42.335,42.2409,42.3179,132205.0
2022-01-19 15:55:00,49.45,49.48,49.35,49.35,324246.0,42.3179,42.3436,42.2323,42.2323,324246.0
2022-01-20 09:30:00,48.14,48.71,48.14,48.49,173839.0,41.1969,41.6846,41.1969,41.4964,173839.0
2022-01-20 09:35:00,48.5,48.5,48.19,48.34,62116.0,41.5049,41.5049,41.2396,41.368,62116.0
2022-01-20 09:40:00,48.34,48.4,47.96,48.02,74557.0,41.368,41.4194,41.0428,41.0942,74557.0
2022-01-20 09:45:00,48.01,48.12,47.76,47.83,49408.0,41.0856,41.1797,40.8717,40.9316,49408.0
2022-01-20 09:50:00,47.85,47.87,47.64,47.83,70232.0,40.9487,40.9658,40.769,40.9316,70232.0
2022-01-20 09:55:00,47.83,48.15,47.82,48.13,46422.0,40.9316,41.2054,40.923,41.1883,46422.0
2022-01-20 10:00:00,48.14,48.14,47.88,47.88,62412.0,41.1969,41.1969,40.9744,40.9744,62412.0
2022-01-20 10:05:00,47.91,48.16,47.86,48.15,36934.0,41.0,41.214,40.9572,41.2054,36934.0
2022-01-20 10:10:00,48.15,48.19,48.02,48.09,31298.0,41.2054,41.2396,41.0942,41.1541,31298.0
2022-01-20 10:15:00,48.11,48.49,48.09,48.4,50940.0,41.1712,41.4964,41.1541,41.4194,50940.0
2022-01-20 10:20:00,48.41,48.49,48.24,48.29,51015.0,41.4279,41.4964,41.2824,41.3252,51015.0
2022-01-20 10:25:00,48.27,48.46,48.25,48.39,18534.0,41.3081,41.4707,41.291,41.4108,18534.0
2022-01-20 10:30:00,48.39,48.69,48.39,48.67,25022.0,41.4108,41.6675,41.4108,41.6504,25022.0
2022-01-20 10:35:00,48.68,48.8,48.67,48.76,30615.0,41.659,41.7617,41.6504,41.7274,30615.0
2022-01-20 10:40:00,48.77,48.8,48.67,48.74,20578.0,41.736,41.7617,41.6504,41.7103,20578.0
2022-01-20 10:45:00,48.76,48.97,48.76,48.96,23359.0,41.7274,41.9071,41.7274,41.8986,23359.0
2022-01-20 10:50:00,48.94,49.03,48.85,48.89,17990.0,41.8815,41.9585,41.8045,41.8387,17990.0
2022-01-20 10:55:00,48.89,49.0,48.88,48.91,22111.0,41.8387,41.9328,41.8301,41.8558,22111.0
2022-01-20 11:00:00,48.9,49.12,48.84,49.03,25436.0,41.8472,42.0355,41.7959,41.9585,25436.0
2022-01-20 11:05:00,49.03,49.11,48.93,48.98,25740.0,41.9585,42.027,41.8729,41.9157,25740.0
2022-01-20 11:10:00,48.99,49.08,48.96,49.01,25435.0,41.9243,42.0013,41.8986,41.9414,25435.0
2022-01-20 11:15:00,49.03,49.15,49.0,49.13,22539.0,41.9585,42.0612,41.9328,42.0441,22539.0
2022-01-20 11:20:00,49.13,49.19,49.0,49.03,15936.0,42.0441,42.0954,41.9328,41.9585,15936.0
2022-01-20 11:25:00,49.02,49.06,48.89,48.9,14940.0,41.9499,41.9842,41.8387,41.8472,14940.0
2022-01-20 11:30:00,48.88,48.95,48.82,48.95,13080.0,41.8301,41.89,41.7788,41.89,13080.0
2022-01-20 11:35:00,48.95,49.06,48.95,49.04,10557.0,41.89,41.9842,41.89,41.967,10557.0
2022-01-20 11:40:00,49.04,49.07,49.0,49.02,14406.0,41.967,41.9927,41.9328,41.9499,14406.0
2022-01-20 11:45:00,49.01,49.11,48.97,49.07,23186.0,41.9414,42.027,41.9071,41.9927,23186.0
2022-01-20 11:50:00,49.09,49.11,48.96,49.0,10325.0,42.0098,42.027,41.8986,41.9328,10325.0
2022-01-20 11:55:00,49.0,49.05,48.94,49.04,21547.0,41.9328,41.9756,41.8815,41.967,21547.0
2022-01-20 12:00:00,49.03,49.13,49.03,49.05,13100.0,41.9585,42.0441,41.9585,41.9756,13100.0
2022-01-20 12:05:00,49.06,49.09,49.02,49.06,15248.0,41.9842,42.0098,41.9499,41.9842,15248.0
2022-01-20 12:10:00,49.05,49.09,49.03,49.09,10493.0,41.9756,42.0098,41.9585,42.0098,10493.0
2022-01-20 12:15:00,49.09,49.11,49.03,49.05,8869.0,42.0098,42.027,41.9585,41.9756,8869.0
2022-01-20 12:20:00,49.05,49.1,49.03,49.08,10535.0,41.9756,42.0184,41.9585,42.0013,10535.0
2022-01-20 12:25:00,49.08,49.17,49.08,49.16,12647.0,42.0013,42.0783,42.0013,42.0697,12647.0
2022-01-20 12:30:00,49.13,49.17,49.02,49.03,12724.0,42.0441,42.0783,41.9499,41.9585,12724.0
2022-01-20 12:35:00,49.03,49.08,49.01,49.07,9748.0,41.9585,42.0013,41.9414,41.9927,9748.0
2022-01-20 12:40:00,49.09,49.11,49.05,49.09,7496.0,42.0098,42.027,41.9756,42.0098,7496.0
2022-01-20 12:45:00,49.08,49.14,49.07,49.14,12104.0,42.0013,42.0526,41.9927,42.0526,12104.0
2022-01-20 12:50:00,49.13,49.13,49.01,49.02,11535.0,42.0441,42.0441,41.9414,41.9499,11535.0
2022-01-20 12:55:00,49.01,49.06,49.0,49.0,22307.0,41.9414,41.9842,41.9328,41.9328,22307.0
2022-01-20 13:00:00,49.0,49.0,48.9,48.94,20033.0,41.9328,41.9328,41.8472,41.8815,20033.0
2022-01-20 13:05:00,48.93,48.97,48.9,48.91,11812.0,41.8729,41.9071,41.8472,41.8558,11812.0
2022-01-20 13:10:00,48.93,48.96,48.91,48.94,11570.0,41.8729,41.8986,41.8558,41.8815,11570.0
2022-01-20 13:15:00,48.93,48.98,48.9,48.96,8689.0,41.8729,41.9157,41.8472,41.8986,8689.0
2022-01-20 13:20:00,48.95,48.96,48.89,48.89,4290.0,41.89,41.8986,41.8387,41.8387,4290.0
2022-01-20 13:25:00,48.89,48.95,48.88,48.9,10028.0,41.8387,41.89,41.8301,41.8472,10028.0
2022-01-20 13:30:00,48.91,48.95,48.9,48.91,10422.0,41.8558,41.89,41.8472,41.8558,10422.0
2022-01-20 13:35:00,48.92,48.92,48.86,48.92,8054.0,41.8644,41.8644,41.813,41.8644,8054.0
2022-01-20 13:40:00,48.91,48.94,48.87,48.87,13035.0,41.8558,41.8815,41.8216,41.8216,13035.0
2022-01-20 13:45:00,48.86,48.86,48.82,48.86,10836.0,41.813,41.813,41.7788,41.813,10836.0
2022-01-20 13:50:00,48.85,48.92,48.84,48.89,13400.0,41.8045,41.8644,41.7959,41.8387,13400.0
2022-01-20 13:55:00,48.89,48.92,48.82,48.83,15073.0,41.8387,41.8644,41.7788,41.7873,15073.0
2022-01-20 14:00:00,48.82,48.95,48.82,48.95,14610.0,41.7788,41.89,41.7788,41.89,14610.0
2022-01-20 14:05:00,48.95,48.96,48.88,48.89,44408.0,41.89,41.8986,41.8301,41.8387,44408.0
2022-01-20 14:10:00,48.89,48.92,48.79,48.82,12629.0,41.8387,41.8644,41.7531,41.7788,12629.0
2022-01-20 14:15:00,48.81,48.85,48.76,48.82,11297.0,41.7702,41.8045,41.7274,41.7788,11297.0
2022-01-20 14:20:00,48.81,48.86,48.77,48.86,11945.0,41.7702,41.813,41.736,41.813,11945.0
2022-01-20 14:25:00,48.85,48.85,48.7,48.7,12044.0,41.8045,41.8045,41.6761,41.6761,12044.0
2022-01-20 14:30:00,48.68,48.68,48.6,48.6,14614.0,41.659,41.659,41.5905,41.5905,14614.0
2022-01-20 14:35:00,48.6,48.65,48.57,48.63,13455.0,41.5905,41.6333,41.5648,41.6162,13455.0
2022-01-20 14:40:00,48.61,48.63,48.56,48.59,11658.0,41.5991,41.6162,41.5563,41.582,11658.0
2022-01-20 14:45:00,48.59,48.66,48.58,48.65,21130.0,41.582,41.6419,41.5734,41.6333,21130.0
2022-01-20 14:50:00,48.64,48.74,48.6,48.68,40379.0,41.6247,41.7103,41.5905,41.659,40379.0
2022-01-20 14:55:00,48.68,48.72,48.64,48.66,14981.0,41.659,41.6932,41.6247,41.6419,14981.0
2022-01-20 15:00:00,48.66,48.71,48.6,48.63,27780.0,41.6419,41.6846,41.5905,41.6162,27780.0
2022-01-20 15:05:00,48.63,48.64,48.51,48.55,18705.0,41.6162,41.6247,41.5135,41.5477,18705.0
2022-01-20 15:10:00,48.54,48.59,48.51,48.53,42582.0,41.5392,41.582,41.5135,41.5306,42582.0
2022-01-20 15:15:00,48.53,48.64,48.53,48.62,19418.0,41.5306,41.6247,41.5306,41.6076,19418.0
2022-01-20 15:20:00,48.62,48.63,48.47,48.48,30762.0,41.6076,41.6162,41.4793,41.4878,30762.0
2022-01-20 15:25:00,48.48,48.54,48.48,48.5,35616.0,41.4878,41.5392,41.4878,41.5049,35616.0
2022-01-20 15:30:00,48.5,48.5,48.37,48.39,33266.0,41.5049,41.5049,41.3937,41.4108,33266.0
2022-01-20 15:35:00,48.39,48.39,48.28,48.33,38008.0,41.4108,41.4108,41.3167,41.3595,38008.0
2022-01-20 15:40:00,48.33,48.35,48.24,48.29,50171.0,41.3595,41.3766,41.2824,41.3252,50171.0
2022-01-20 15:45:00,48.27,48.29,48.22,48.25,67773.0,41.3081,41.3252,41.2653,41.291,67773.0
2022-01-20 15:50:00,48.24,48.34,48.17,48.19,119281.0,41.2824,41.368,41.2225,41.2396,119281.0
2022-01-20 15:55:00,48.19,48.21,48.07,48.16,353058.0,41.2396,41.2568,41.1369,41.214,353058.0
2022-01-21 09:30:00,48.24,48.36,47.87,47.97,123793.0,41.2824,41.3851,40.9658,41.0514,123793.0
2022-01-21 09:35:00,47.95,47.99,47.59,47.66,26225.0,41.0343,41.0685,40.7262,40.7861,26225.0
2022-01-21 09:40:00,47.67,47.89,47.66,47.89,71587.0,40.7946,40.9829,40.7861,40.9829,71587.0
2022-01-21 09:45:00,47.88,48.14,47.79,48.09,46850.0,40.9744,41.1969,40.8973,41.1541,46850.0
2022-01-21 09:50:00,48.09,48.12,47.85,47.85,58778.0,41.1541,41.1797,40.9487,40.9487,58778.0
2022-01-21 09:55:00,47.84,47.94,47.79,47.94,31957.0,40.9401,41.0257,40.8973,41.0257,31957.0
2022-01-21 10:00:00,47.93,48.01,47.78,47.84,31911.0,41.0171,41.0856,40.8888,40.9401,31911.0
2022-01-21 10:05:00,47.87,48.06,47.86,47.86,14620.0,40.9658,41.1284,40.9572,40.9572,14620.0
2022-01-21 10:10:00,47.85,47.87,47.66,47.69,45967.0,40.9487,40.9658,40.7861,40.8118,45967.0
2022-01-21 10:15:00,47.68,47.75,47.62,47.75,28999.0,40.8032,40.8631,40.7519,40.8631,28999.0
2022-01-21 10:20:00,47.76,47.81,47.6,47.8,30674.0,40.8717,40.9144,40.7347,40.9059,30674.0
2022-01-21 10:25:00,47.8,47.98,47.78,47.79,24298.0,40.9059,41.0599,40.8888,40.8973,24298.0
2022-01-21 10:30:00,47.79,47.94,47.73,47.9,22479.0,40.8973,41.0257,40.846,40.9915,22479.0
2022-01-21 10:35:00,47.9,48.0,47.88,47.88,17186.0,40.9915,41.077,40.9744,40.9744,17186.0
2022-01-21 10:40:00,47.89,48.06,47.86,48.06,20738.0,40.9829,41.1284,40.9572,41.1284,20738.0
2022-01-21 10:45:00,48.05,48.13,47.97,48.08,12011.0,41.1198,41.1883,41.0514,41.1455,12011.0
2022-01-21 10:50:00,48.09,48.2,48.07,48.07,24689.0,41.1541,41.2482,41.1369,41.1369,24689.0
2022-01-21 10:55:00,48.02,48.08,47.97,48.06,16912.0,41.0942,41.1455,41.0514,41.1284,16912.0
2022-01-21 11:00:00,48.07,48.09,47.92,47.93,22466.0,41.1369,41.1541,41.0086,41.0171,22466.0
2022-01-21 11:05:00,47.92,48.08,47.92,48.08,20888.0,41.0086,41.1455,41.0086,41.1455,20888.0
2022-01-21 11:10:00,48.05,48.07,47.97,48.05,14461.0,41.1198,41.1369,41.0514,41.1198,14461.0
2022-01-21 11:15:00,48.08,48.08,48.01,48.08,8944.0,41.1455,41.1455,41.0856,41.1455,8944.0
2022-01-21 11:20:00,48.07,48.13,48.05,48.08,9467.0,41.1369,41.1883,41.1198,41.1455,9467.0
2022-01-21 11:25:00,48.08,48.08,47.96,48.06,15608.0,41.1455,41.1455,41.0428,41.1284,15608.0
2022-01-21 11:30:00,48.04,48.07,47.95,48.05,15375.0,41.1113,41.1369,41.0343,41.1198,15375.0
2022-01-21 11:35:00,48.07,48.07,47.95,47.95,11453.0,41.1369,41.1369,41.0343,41.0343,11453.0
2022-01-21 11:40:00,47.95,47.95,47.88,47.91,18773.0,41.0343,41.0343,40.9744,41.0,18773.0
2022-01-21 11:45:00,47.91,47.94,47.81,47.86,18944.0,41.0,41.0257,40.9144,40.9572,18944.0
2022-01-21 11:50:00,47.86,47.92,47.78,47.78,21771.0,40.9572,41.0086,40.8888,40.8888,21771.0
2022-01-21 11:55:00,47.79,47.83,47.77,47.8,11731.0,40.8973,40.9316,40.8802,40.9059,11731.0
2022-01-21 12:00:00,47.79,47.79,47.61,47.63,16211.0,40.8973,40.8973,40.7433,40.7604,16211.0
2022-01-21 12:05:00,47.63,47.72,47.61,47.66,18751.0,40.7604,40.8374,40.7433,40.7861,18751.0
2022-01-21 12:10:00,47.65,47.72,47.62,47.7,25522.0,40.7775,40.8374,40.7519,40.8203,25522.0
2022-01-21 12:15:00,47.69,47.84,47.69,47.84,9331.0,40.8118,40.9401,40.8118,40.9401,9331.0
2022-01-21 12:20:00,47.84,47.91,47.8,47.89,13108.0,40.9401,41.0,40.9059,40.9829,13108.0
2022-01-21 12:25:00,47.9,47.9,47.82,47.82,9706.0,40.9915,40.9915,40.923,40.923,9706.0
2022-01-21 12:30:00,47.82,47.82,47.75,47.78,7671.0,40.923,40.923,40.8631,40.8888,7671.0
2022-01-21 12:35:00,47.78,47.82,47.68,47.81,16797.0,40.8888,40.923,40.8032,40.9144,16797.0
2022-01-21 12:40:00,47.82,47.91,47.77,47.82,34849.0,40.923,41.0,40.8802,40.923,34849.0
2022-01-21 12:45:00,47.82,47.84,47.72,47.73,13854.0,40.923,40.9401,40.8374,40.846,13854.0
2022-01-21 12:50:00,47.73,47.79,47.72,47.73,5112.0,40.846,40.8973,40.8374,40.846,5112.0
2022-01-21 12:55:00,47.72,47.76,47.67,47.75,10434.0,40.8374,40.8717,40.7946,40.8631,10434.0
2022-01-21 13:00:00,47.72,47.78,47.65,47.66,11143.0,40.8374,40.8888,40.7775,40.7861,11143.0
2022-01-21 13:05:00,47.66,47.67,47.58,47.61,23393.0,40.7861,40.7946,40.7176,40.7433,23393.0
2022-01-21 13:10:00,47.61,47.73,47.61,47.73,15614.0,40.7433,40.846,40.7433,40.846,15614.0
2022-01-21 13:15:00,47.72,47.74,47.57,47.61,21003.0,40.8374,40.8545,40.7091,40.7433,21003.0
2022-01-21 13:20:00,47.61,47.61,47.54,47.58,12882.0,40.7433,40.7433,40.6834,40.7176,12882.0
2022-01-21 13:25:00,47.57,47.68,47.55,47.63,10076.0,40.7091,40.8032,40.6919,40.7604,10076.0
2022-01-21 13:30:00,47.64,47.79,47.64,47.76,16065.0,40.769,40.8973,40.769,40.8717,16065.0
2022-01-21 13:35:00,47.75,47.85,47.73,47.83,26646.0,40.8631,40.9487,40.846,40.9316,26646.0
2022-01-21 13:40:00,47.84,47.88,47.74,47.77,24011.0,40.9401,40.9744,40.8545,40.8802,24011.0
2022-01-21 13:45:00,47.78,47.79,47.56,47.59,57240.0,40.8888,40.8973,40.7005,40.7262,57240.0
2022-01-21 13:50:00,47.59,47.65,47.51,47.54,38080.0,40.7262,40.7775,40.6577,40.6834,38080.0
2022-01-21 13:55:00,47.53,47.53,47.38,47.41,38003.0,40.6748,40.6748,40.5465,40.5721,38003.0
2022-01-21 14:00:00,47.43,47.44,47.3,47.33,25522.0,40.5893,40.5978,40.478,40.5037,25522.0
2022-01-21 14:05:00,47.33,47.37,47.21,47.23,19684.0,40.5037,40.5379,40.401,40.4181,19684.0
2022-01-21 14:10:00,47.24,47.28,47.18,47.25,21608.0,40.4267,40.4609,40.3753,40.4352,21608.0
2022-01-21 14:15:00,47.25,47.3,47.22,47.29,17597.0,40.4352,40.478,40.4095,40.4694,17597.0
2022-01-21 14:20:00,47.31,47.34,47.24,47.33,24297.0,40.4866,40.5122,40.4267,40.5037,24297.0
2022-01-21 14:25:00,47.32,47.34,47.21,47.22,16299.0,40.4951,40.5122,40.401,40.4095,16299.0
2022-01-21 14:30:00,47.23,47.34,47.21,47.33,17001.0,40.4181,40.5122,40.401,40.5037,17001.0
2022-01-21 14:35:00,47.32,47.39,47.3,47.37,9448.0,40.4951,40.555,40.478,40.5379,9448.0
2022-01-21 14:40:00,47.38,47.41,47.26,47.29,16954.0,40.5465,40.5721,40.4438,40.4694,16954.0
2022-01-21 14:45:00,47.29,47.3,47.24,47.3,12641.0,40.4694,40.478,40.4267,40.478,12641.0
2022-01-21 14:50:00,47.3,47.37,47.23,47.36,20061.0,40.478,40.5379,40.4181,40.5294,20061.0
2022-01-21 14:55:00,47.36,47.41,47.3,47.33,22589.0,40.5294,40.5721,40.478,40.5037,22589.0
2022-01-21 15:00:00,47.32,47.39,47.3,47.31,21885.0,40.4951,40.555,40.478,40.4866,21885.0
2022-01-21 15:05:00,47.31,47.35,47.24,47.25,19392.0,40.4866,40.5208,40.4267,40.4352,19392.0
2022-01-21 15:10:00,47.24,47.26,47.17,47.22,31337.0,40.4267,40.4438,40.3668,40.4095,31337.0
2022-01-21 15:15:00,47.21,47.3,47.15,47.26,32529.0,40.401,40.478,40.3496,40.4438,32529.0
2022-01-21 15:20:00,47.26,47.27,47.19,47.23,27670.0,40.4438,40.4523,40.3839,40.4181,27670.0
2022-01-21 15:25:00,47.23,47.23,47.09,47.14,27162.0,40.4181,40.4181,40.2983,40.3411,27162.0
2022-01-21 15:30:00,47.14,47.3,47.14,47.23,31480.0,40.3411,40.478,40.3411,40.4181,31480.0
2022-01-21 15:35:00,47.23,47.31,47.21,47.3,33902.0,40.4181,40.4866,40.401,40.478,33902.0
2022-01-21 15:40:00,47.3,47.4,47.29,47.38,59810.0,40.478,40.5636,40.4694,40.5465,59810.0
2022-01-21 15:45:00,47.37,47.45,47.28,47.41,66920.0,40.5379,40.6064,40.4609,40.5721,66920.0
2022-01-21 15:50:00,47.43,47.46,47.3,47.33,91623.0,40.5893,40.6149,40.478,40.5037,91623.0
2022-01-21 15:55:00,47.32,47.43,47.29,47.29,214262.0,40.4951,40.5893,40.4694,40.4694,214262.0
2022-01-24 09:30:00,46.47,46.92,46.35,46.89,99715.0,39.7677,40.1528,39.665,40.1271,99715.0
2022-01-24 09:35:00,46.89,47.02,46.61,46.91,36096.0,40.1271,40.2384,39.8875,40.1443,36096.0
2022-01-24 09:40:00,46.9,47.0,46.68,46.68,36976.0,40.1357,40.2213,39.9474,39.9474,36976.0
2022-01-24 09:45:00,46.66,46.67,46.51,46.54,43796.0,39.9303,39.9389,39.8019,39.8276,43796.0
2022-01-24 09:50:00,46.53,46.71,46.48,46.65,39266.0,39.8191,39.9731,39.7763,39.9218,39266.0
2022-01-24 09:55:00,46.64,46.83,46.62,46.71,40870.0,39.9132,40.0758,39.8961,39.9731,40870.0
2022-01-24 10:00:00,46.72,46.82,46.37,46.39,21879.0,39.9817,40.0672,39.6821,39.6993,21879.0
2022-01-24 10:05:00,46.4,46.55,46.34,46.43,28535.0,39.7078,39.8362,39.6565,39.7335,28535.0
2022-01-24 10:10:00,46.42,46.55,46.36,46.45,25084.0,39.7249,39.8362,39.6736,39.7506,25084.0
2022-01-24 10:15:00,46.47,46.6,46.39,46.57,28046.0,39.7677,39.879,39.6993,39.8533,28046.0
2022-01-24 10:20:00,46.57,46.74,46.52,46.73,23339.0,39.8533,39.9988,39.8105,39.9902,23339.0
2022-01-24 10:25:00,46.7,46.91,46.7,46.72,28597.0,39.9645,40.1443,39.9645,39.9817,28597.0
2022-01-24 10:30:00,46.73,46.8,46.71,46.72,21749.0,39.9902,40.0501,39.9731,39.9817,21749.0
2022-01-24 10:35:00,46.68,46.88,46.65,46.84,48667.0,39.9474,40.1186,39.9218,40.0844,48667.0
2022-01-24 10:40:00,46.83,47.17,46.79,47.17,44637.0,40.0758,40.3668,40.0416,40.3668,44637.0
2022-01-24 10:45:00,47.17,47.24,47.03,47.09,86201.0,40.3668,40.4267,40.2469,40.2983,86201.0
2022-01-24 10:50:00,47.09,47.36,47.05,47.35,66246.0,40.2983,40.5294,40.2641,40.5208,66246.0
2022-01-24 10:55:00,47.35,47.39,47.07,47.11,40129.0,40.5208,40.555,40.2812,40.3154,40129.0
2022-01-24 11:00:00,47.1,47.39,47.09,47.37,57429.0,40.3069,40.555,40.2983,40.5379,57429.0
2022-01-24 11:05:00,47.36,47.53,47.22,47.52,65592.0,40.5294,40.6748,40.4095,40.6663,65592.0
2022-01-24 11:10:00,47.51,47.56,47.31,47.32,252845.0,40.6577,40.7005,40.4866,40.4951,252845.0
2022-01-24 11:15:00,47.32,47.48,47.28,47.46,45835.0,40.4951,40.632,40.4609,40.6149,45835.0
2022-01-24 11:20:00,47.47,47.68,47.46,47.6,53896.0,40.6235,40.8032,40.6149,40.7347,53896.0
2022-01-24 11:25:00,47.6,47.73,47.56,47.7,70988.0,40.7347,40.846,40.7005,40.8203,70988.0
2022-01-24 11:30:00,47.71,47.75,47.63,47.7,32413.0,40.8289,40.8631,40.7604,40.8203,32413.0
2022-01-24 11:35:00,47.71,47.73,47.54,47.71,44183.0,40.8289,40.846,40.6834,40.8289,44183.0
2022-01-24 11:40:00,47.71,47.72,47.48,47.51,36692.0,40.8289,40.8374,40.632,40.6577,36692.0
2022-01-24 11:45:00,47.52,47.56,47.4,47.46,43800.0,40.6663,40.7005,40.5636,40.6149,43800.0
2022-01-24 11:50:00,47.45,47.61,47.41,47.54,35842.0,40.6064,40.7433,40.5721,40.6834,35842.0
2022-01-24 11:55:00,47.55,47.64,47.41,47.42,30797.0,40.6919,40.769,40.5721,40.5807,30797.0
2022-01-24 12:00:00,47.41,47.41,47.21,47.23,22046.0,40.5721,40.5721,40.401,40.4181,22046.0
2022-01-24 12:05:00,47.25,47.46,47.25,47.38,28255.0,40.4352,40.6149,40.4352,40.5465,28255.0
2022-01-24 12:10:00,47.37,47.43,47.33,47.39,14492.0,40.5379,40.5893,40.5037,40.555,14492.0
2022-01-24 12:15:00,47.38,47.39,47.31,47.33,13250.0,40.5465,40.555,40.4866,40.5037,13250.0
2022-01-24 12:20:00,47.32,47.39,47.26,47.28,13720.0,40.4951,40.555,40.4438,40.4609,13720.0
2022-01-24 12:25:00,47.27,47.35,47.22,47.32,17291.0,40.4523,40.5208,40.4095,40.4951,17291.0
2022-01-24 12:30:00,47.3,47.36,47.25,47.28,23940.0,40.478,40.5294,40.4352,40.4609,23940.0
2022-01-24 12:35:00,47.28,47.28,47.15,47.2,22642.0,40.4609,40.4609,40.3496,40.3924,22642.0
2022-01-24 12:40:00,47.17,47.48,47.16,47.39,20166.0,40.3668,40.632,40.3582,40.555,20166.0
2022-01-24 12:45:00,47.4,47.42,47.34,47.35,23110.0,40.5636,40.5807,40.5122,40.5208,23110.0
2022-01-24 12:50:00,47.35,47.52,47.3,47.51,31886.0,40.5208,40.6663,40.478,40.6577,31886.0
2022-01-24 12:55:00,47.52,47.62,47.49,47.55,60437.0,40.6663,40.7519,40.6406,40.6919,60437.0
2022-01-24 13:00:00,47.55,47.57,47.43,47.52,19365.0,40.6919,40.7091,40.5893,40.6663,19365.0
2022-01-24 13:05:00,47.51,47.61,47.45,47.59,39965.0,40.6577,40.7433,40.6064,40.7262,39965.0
2022-01-24 13:10:00,47.58,47.65,47.54,47.6,19710.0,40.7176,40.7775,40.6834,40.7347,19710.0
2022-01-24 13:15:00,47.62,47.75,47.6,47.73,53900.0,40.7519,40.8631,40.7347,40.846,53900.0
2022-01-24 13:20:00,47.73,47.75,47.67,47.73,30881.0,40.846,40.8631,40.7946,40.846,30881.0
2022-01-24 13:25:00,47.73,47.78,47.57,47.6,32141.0,40.846,40.8888,40.7091,40.7347,32141.0
2022-01-24 13:30:00,47.58,47.71,47.56,47.69,16557.0,40.7176,40.8289,40.7005,40.8118,16557.0
2022-01-24 13:35:00,47.68,47.77,47.55,47.74,72521.0,40.8032,40.8802,40.6919,40.8545,72521.0
2022-01-24 13:40:00,47.75,47.78,47.53,47.58,31954.0,40.8631,40.8888,40.6748,40.7176,31954.0
2022-01-24 13:45:00,47.59,47.8,47.59,47.79,24379.0,40.7262,40.9059,40.7262,40.8973,24379.0
2022-01-24 13:50:00,47.8,47.81,47.68,47.73,24735.0,40.9059,40.9144,40.8032,40.846,24735.0
2022-01-24 13:55:00,47.72,47.85,47.69,47.84,25477.0,40.8374,40.9487,40.8118,40.9401,25477.0
2022-01-24 14:00:00,47.84,48.0,47.83,47.84,45486.0,40.9401,41.077,40.9316,40.9401,45486.0
2022-01-24 14:05:00,47.86,47.97,47.86,47.88,26475.0,40.9572,41.0514,40.9572,40.9744,26475.0
2022-01-24 14:10:00,47.88,47.92,47.61,47.62,23237.0,40.9744,41.0086,40.7433,40.7519,23237.0
2022-01-24 14:15:00,47.62,47.62,47.41,47.43,23505.0,40.7519,40.7519,40.5721,40.5893,23505.0
2022-01-24 14:20:00,47.42,47.5,47.36,47.37,23505.0,40.5807,40.6492,40.5294,40.5379,23505.0
2022-01-24 14:25:00,47.36,47.45,47.36,47.42,22283.0,40.5294,40.6064,40.5294,40.5807,22283.0
2022-01-24 14:30:00,47.41,47.51,47.35,47.38,23325.0,40.5721,40.6577,40.5208,40.5465,23325.0
2022-01-24 14:35:00,47.39,47.42,47.25,47.27,16212.0,40.555,40.5807,40.4352,40.4523,16212.0
2022-01-24 14:40:00,47.27,47.28,47.19,47.2,35414.0,40.4523,40.4609,40.3839,40.3924,35414.0
2022-01-24 14:45:00,47.2,47.24,47.11,47.19,25145.0,40.3924,40.4267,40.3154,40.3839,25145.0
2022-01-24 14:50:00,47.2,47.25,47.17,47.25,24386.0,40.3924,40.4352,40.3668,40.4352,24386.0
2022-01-24 14:55:00,47.24,47.42,47.24,47.4,32564.0,40.4267,40.5807,40.4267,40.5636,32564.0
2022-01-24 15:00:00,47.39,47.57,47.38,47.47,49250.0,40.555,40.7091,40.5465,40.6235,49250.0
2022-01-24 15:05:00,47.47,47.51,47.42,47.44,34152.0,40.6235,40.6577,40.5807,40.5978,34152.0
2022-01-24 15:10:00,47.45,47.59,47.44,47.59,29541.0,40.6064,40.7262,40.5978,40.7262,29541.0
2022-01-24 15:15:00,47.59,47.65,47.48,47.5,35880.0,40.7262,40.7775,40.632,40.6492,35880.0
2022-01-24 15:20:00,47.52,47.61,47.51,47.59,39054.0,40.6663,40.7433,40.6577,40.7262,39054.0
2022-01-24 15:25:00,47.61,47.64,47.5,47.55,41516.0,40.7433,40.769,40.6492,40.6919,41516.0
2022-01-24 15:30:00,47.55,47.95,47.51,47.93,66897.0,40.6919,41.0343,40.6577,41.0171,66897.0
2022-01-24 15:35:00,47.92,48.0,47.9,47.95,39744.0,41.0086,41.077,40.9915,41.0343,39744.0
2022-01-24 15:40:00,47.95,47.96,47.74,47.76,69441.0,41.0343,41.0428,40.8545,40.8717,69441.0
2022-01-24 15:45:00,47.77,48.05,47.76,48.02,60584.0,40.8802,41.1198,40.8717,41.0942,60584.0
2022-01-24 15:50:00,48.02,48.35,47.97,48.23,134551.0,41.0942,41.3766,41.0514,41.2739,134551.0
2022-01-24 15:55:00,48.23,48.26,48.08,48.24,266151.0,41.2739,41.2995,41.1455,41.2824,266151.0
2022-01-25 09:30:00,47.47,47.6,47.2,47.34,93617.0,40.6235,40.7347,40.3924,40.5122,93617.0
2022-01-25 09:35:00,47.38,47.51,47.27,47.39,30001.0,40.5465,40.6577,40.4523,40.555,30001.0
2022-01-25 09:40:00,47.38,47.45,47.19,47.25,40806.0,40.5465,40.6064,40.3839,40.4352,40806.0
2022-01-25 09:45:00,47.21,47.45,47.19,47.31,27875.0,40.401,40.6064,40.3839,40.4866,27875.0
2022-01-25 09:50:00,47.3,47.34,47.08,47.09,38377.0,40.478,40.5122,40.2897,40.2983,38377.0
2022-01-25 09:55:00,47.09,47.19,46.98,47.09,35598.0,40.2983,40.3839,40.2042,40.2983,35598.0
2022-01-25 10:00:00,47.07,47.13,46.89,46.93,50132.0,40.2812,40.3325,40.1271,40.1614,50132.0
2022-01-25 10:05:00,46.93,47.08,46.87,47.08,24623.0,40.1614,40.2897,40.11,40.2897,24623.0
2022-01-25 10:10:00,47.07,47.23,46.94,47.23,23357.0,40.2812,40.4181,40.1699,40.4181,23357.0
2022-01-25 10:15:00,47.22,47.43,47.2,47.33,27729.0,40.4095,40.5893,40.3924,40.5037,27729.0
2022-01-25 10:20:00,47.31,47.31,47.15,47.23,42366.0,40.4866,40.4866,40.3496,40.4181,42366.0
2022-01-25 10:25:00,47.21,47.29,47.08,47.28,39724.0,40.401,40.4694,40.2897,40.4609,39724.0
2022-01-25 10:30:00,47.28,47.49,47.27,47.45,40255.0,40.4609,40.6406,40.4523,40.6064,40255.0
2022-01-25 10:35:00,47.45,47.5,47.31,47.4,19726.0,40.6064,40.6492,40.4866,40.5636,19726.0
2022-01-25 10:40:00,47.43,47.55,47.38,47.55,20961.0,40.5893,40.6919,40.5465,40.6919,20961.0
2022-01-25 10:45:00,47.54,47.59,47.48,47.53,23743.0,40.6834,40.7262,40.632,40.6748,23743.0
2022-01-25 10:50:00,47.53,47.57,47.37,47.42,27251.0,40.6748,40.7091,40.5379,40.5807,27251.0
2022-01-25 10:55:00,47.42,47.44,47.23,47.26,28138.0,40.5807,40.5978,40.4181,40.4438,28138.0
2022-01-25 11:00:00,47.25,47.34,47.17,47.31,24147.0,40.4352,40.5122,40.3668,40.4866,24147.0
2022-01-25 11:05:00,47.31,47.35,47.15,47.24,25184.0,40.4866,40.5208,40.3496,40.4267,25184.0
2022-01-25 11:10:00,47.26,47.31,47.14,47.15,25254.0,40.4438,40.4866,40.3411,40.3496,25254.0
2022-01-25 11:15:00,47.15,47.36,47.11,47.34,40429.0,40.3496,40.5294,40.3154,40.5122,40429.0
2022-01-25 11:20:00,47.34,47.55,47.34,47.53,18689.0,40.5122,40.6919,40.5122,40.6748,18689.0
2022-01-25 11:25:00,47.55,47.57,47.44,47.54,24374.0,40.6919,40.7091,40.5978,40.6834,24374.0
2022-01-25 11:30:00,47.53,47.54,47.31,47.33,36971.0,40.6748,40.6834,40.4866,40.5037,36971.0
2022-01-25 11:35:00,47.31,47.37,47.16,47.23,23344.0,40.4866,40.5379,40.3582,40.4181,23344.0
2022-01-25 11:40:00,47.24,47.31,47.17,47.26,22584.0,40.4267,40.4866,40.3668,40.4438,22584.0
2022-01-25 11:45:00,47.26,47.4,47.25,47.4,12169.0,40.4438,40.5636,40.4352,40.5636,12169.0
2022-01-25 11:50:00,47.37,47.59,47.37,47.58,12923.0,40.5379,40.7262,40.5379,40.7176,12923.0
2022-01-25 11:55:00,47.58,47.59,47.32,47.37,16569.0,40.7176,40.7262,40.4951,40.5379,16569.0
2022-01-25 12:00:00,47.36,47.39,47.26,47.39,19647.0,40.5294,40.555,40.4438,40.555,19647.0
2022-01-25 12:05:00,47.37,47.51,47.36,47.48,13782.0,40.5379,40.6577,40.5294,40.632,13782.0
2022-01-25 12:10:00,47.49,47.54,47.45,47.51,12329.0,40.6406,40.6834,40.6064,40.6577,12329.0
2022-01-25 12:15:00,47.52,47.56,47.33,47.43,20604.0,40.6663,40.7005,40.5037,40.5893,20604.0
2022-01-25 12:20:00,47.47,47.63,47.47,47.63,9946.0,40.6235,40.7604,40.6235,40.7604,9946.0
2022-01-25 12:25:00,47.65,47.72,47.59,47.63,16451.0,40.7775,40.8374,40.7262,40.7604,16451.0
2022-01-25 12:30:00,47.63,47.63,47.49,47.51,13424.0,40.7604,40.7604,40.6406,40.6577,13424.0
2022-01-25 12:35:00,47.51,47.54,47.46,47.48,17357.0,40.6577,40.6834,40.6149,40.632,17357.0
2022-01-25 12:40:00,47.47,47.52,47.37,47.52,10892.0,40.6235,40.6663,40.5379,40.6663,10892.0
2022-01-25 12:45:00,47.5,47.54,47.43,47.46,13636.0,40.6492,40.6834,40.5893,40.6149,13636.0
2022-01-25 12:50:00,47.46,47.56,47.46,47.52,17952.0,40.6149,40.7005,40.6149,40.6663,17952.0
2022-01-25 12:55:00,47.5,47.51,47.39,47.51,16295.0,40.6492,40.6577,40.555,40.6577,16295.0
2022-01-25 13:00:00,47.52,47.52,47.38,47.44,12651.0,40.6663,40.6663,40.5465,40.5978,12651.0
2022-01-25 13:05:00,47.45,47.52,47.41,47.51,13276.0,40.6064,40.6663,40.5721,40.6577,13276.0
2022-01-25 13:10:00,47.51,47.58,47.5,47.56,14081.0,40.6577,40.7176,40.6492,40.7005,14081.0
2022-01-25 13:15:00,47.55,47.6,47.52,47.6,20564.0,40.6919,40.7347,40.6663,40.7347,20564.0
2022-01-25 13:20:00,47.59,47.62,47.53,47.62,17139.0,40.7262,40.7519,40.6748,40.7519,17139.0
2022-01-25 13:25:00,47.6,47.78,47.59,47.76,18623.0,40.7347,40.8888,40.7262,40.8717,18623.0
2022-01-25 13:30:00,47.75,47.86,47.75,47.86,40782.0,40.8631,40.9572,40.8631,40.9572,40782.0
2022-01-25 13:35:00,47.86,47.93,47.81,47.92,17481.0,40.9572,41.0171,40.9144,41.0086,17481.0
2022-01-25 13:40:00,47.93,47.93,47.85,47.92,11178.0,41.0171,41.0171,40.9487,41.0086,11178.0
2022-01-25 13:45:00,47.93,48.05,47.87,48.04,20174.0,41.0171,41.1198,40.9658,41.1113,20174.0
2022-01-25 13:50:00,48.03,48.07,48.01,48.06,12377.0,41.1027,41.1369,41.0856,41.1284,12377.0
2022-01-25 13:55:00,48.06,48.08,48.0,48.08,26028.0,41.1284,41.1455,41.077,41.1455,26028.0
2022-01-25 14:00:00,48.08,48.08,48.0,48.03,16788.0,41.1455,41.1455,41.077,41.1027,16788.0
2022-01-25 14:05:00,48.01,48.02,47.94,47.97,13319.0,41.0856,41.0942,41.0257,41.0514,13319.0
2022-01-25 14:10:00,47.96,48.11,47.94,48.08,17168.0,41.0428,41.1712,41.0257,41.1455,17168.0
2022-01-25 14:15:00,48.09,48.17,48.06,48.15,20568.0,41.1541,41.2225,41.1284,41.2054,20568.0
2022-01-25 14:20:00,48.17,48.18,48.13,48.13,14361.0,41.2225,41.2311,41.1883,41.1883,14361.0
2022-01-25 14:25:00,48.14,48.14,48.05,48.1,45465.0,41.1969,41.1969,41.1198,41.1626,45465.0
2022-01-25 14:30:00,48.12,48.16,48.05,48.07,22488.0,41.1797,41.214,41.1198,41.1369,22488.0
2022-01-25 14:35:00,48.08,48.12,48.0,48.08,45025.0,41.1455,41.1797,41.077,41.1455,45025.0
2022-01-25 14:40:00,48.08,48.19,48.06,48.18,22433.0,41.1455,41.2396,41.1284,41.2311,22433.0
2022-01-25 14:45:00,48.17,48.19,48.13,48.17,20500.0,41.2225,41.2396,41.1883,41.2225,20500.0
2022-01-25 14:50:00,48.15,48.26,48.14,48.23,32516.0,41.2054,41.2995,41.1969,41.2739,32516.0
2022-01-25 14:55:00,48.22,48.31,48.2,48.3,20474.0,41.2653,41.3423,41.2482,41.3338,20474.0
2022-01-25 15:00:00,48.31,48.33,48.19,48.21,25884.0,41.3423,41.3595,41.2396,41.2568,25884.0
2022-01-25 15:05:00,48.2,48.21,48.09,48.16,18410.0,41.2482,41.2568,41.1541,41.214,18410.0
2022-01-25 15:10:00,48.16,48.17,48.03,48.05,22929.0,41.214,41.2225,41.1027,41.1198,22929.0
2022-01-25 15:15:00,48.05,48.2,48.05,48.19,18179.0,41.1198,41.2482,41.1198,41.2396,18179.0
2022-01-25 15:20:00,48.2,48.2,48.03,48.04,29576.0,41.2482,41.2482,41.1027,41.1113,29576.0
2022-01-25 15:25:00,48.01,48.01,47.87,47.88,32702.0,41.0856,41.0856,40.9658,40.9744,32702.0
2022-01-25 15:30:00,47.86,47.87,47.71,47.79,69868.0,40.9572,40.9658,40.8289,40.8973,69868.0
2022-01-25 15:35:00,47.79,47.87,47.75,47.79,66607.0,40.8973,40.9658,40.8631,40.8973,66607.0
2022-01-25 15:40:00,47.79,47.89,47.76,47.8,75349.0,40.8973,40.9829,40.8717,40.9059,75349.0
2022-01-25 15:45:00,47.8,47.87,47.71,47.72,124822.0,40.9059,40.9658,40.8289,40.8374,124822.0
2022-01-25 15:50:00,47.72,47.72,47.6,47.62,137076.0,40.8374,40.8374,40.7347,40.7519,137076.0
2022-01-25 15:55:00,47.62,47.77,47.61,47.75,241383.0,40.7519,40.8802,40.7433,40.8631,241383.0
2022-01-26 09:30:00,47.74,48.0,47.68,47.87,41959.0,40.8545,41.077,40.8032,40.9658,41959.0
2022-01-26 09:35:00,47.88,48.12,47.83,48.02,18665.0,40.9744,41.1797,40.9316,41.0942,18665.0
2022-01-26 09:40:00,48.02,48.11,47.93,48.07,35092.0,41.0942,41.1712,41.0171,41.1369,35092.0
2022-01-26 09:45:00,48.07,48.37,48.04,48.36,59373.0,41.1369,41.3937,41.1113,41.3851,59373.0
2022-01-26 09:50:00,48.34,48.48,48.32,48.41,28976.0,41.368,41.4878,41.3509,41.4279,28976.0
2022-01-26 09:55:00,48.39,48.44,48.23,48.35,19516.0,41.4108,41.4536,41.2739,41.3766,19516.0
2022-01-26 10:00:00,48.37,48.37,48.18,48.26,17345.0,41.3937,41.3937,41.2311,41.2995,17345.0
2022-01-26 10:05:00,48.25,48.25,48.05,48.11,12518.0,41.291,41.291,41.1198,41.1712,12518.0
2022-01-26 10:10:00,48.12,48.16,47.98,47.98,25954.0,41.1797,41.214,41.0599,41.0599,25954.0
2022-01-26 10:15:00,47.97,48.1,47.88,48.09,22441.0,41.0514,41.1626,40.9744,41.1541,22441.0
2022-01-26 10:20:00,48.1,48.2,47.98,47.99,20905.0,41.1626,41.2482,41.0599,41.0685,20905.0
2022-01-26 10:25:00,47.98,48.0,47.62,47.71,32045.0,41.0599,41.077,40.7519,40.8289,32045.0
2022-01-26 10:30:00,47.72,47.72,47.59,47.62,14949.0,40.8374,40.8374,40.7262,40.7519,14949.0
2022-01-26 10:35:00,47.63,47.68,47.44,47.45,42730.0,40.7604,40.8032,40.5978,40.6064,42730.0
2022-01-26 10:40:00,47.45,47.46,47.31,47.33,42541.0,40.6064,40.6149,40.4866,40.5037,42541.0
2022-01-26 10:45:00,47.33,47.46,47.33,47.44,19898.0,40.5037,40.6149,40.5037,40.5978,19898.0
2022-01-26 10:50:00,47.44,47.44,47.25,47.37,54696.0,40.5978,40.5978,40.4352,40.5379,54696.0
2022-01-26 10:55:00,47.39,47.56,47.38,47.48,30617.0,40.555,40.7005,40.5465,40.632,30617.0
2022-01-26 11:00:00,47.47,47.53,47.44,47.53,23479.0,40.6235,40.6748,40.5978,40.6748,23479.0
2022-01-26 11:05:00,47.54,47.69,47.52,47.65,23561.0,40.6834,40.8118,40.6663,40.7775,23561.0
2022-01-26 11:10:00,47.65,47.77,47.61,47.75,37500.0,40.7775,40.8802,40.7433,40.8631,37500.0
2022-01-26 11:15:00,47.74,47.82,47.65,47.66,17907.0,40.8545,40.923,40.7775,40.7861,17907.0
2022-01-26 11:20:00,47.66,47.7,47.6,47.65,18128.0,40.7861,40.8203,40.7347,40.7775,18128.0
2022-01-26 11:25:00,47.65,47.73,47.63,47.66,26692.0,40.7775,40.846,40.7604,40.7861,26692.0
2022-01-26 11:30:00,47.66,47.76,47.61,47.65,23263.0,40.7861,40.8717,40.7433,40.7775,23263.0
2022-01-26 11:35:00,47.65,47.67,47.55,47.61,17992.0,40.7775,40.7946,40.6919,40.7433,17992.0
2022-01-26 11:40:00,47.62,47.74,47.61,47.73,16778.0,40.7519,40.8545,40.7433,40.846,16778.0
2022-01-26 11:45:00,47.73,47.74,47.51,47.53,22434.0,40.846,40.8545,40.6577,40.6748,22434.0
2022-01-26 11:50:00,47.52,47.59,47.47,47.55,30973.0,40.6663,40.7262,40.6235,40.6919,30973.0
2022-01-26 11:55:00,47.54,47.6,47.47,47.57,21574.0,40.6834,40.7347,40.6235,40.7091,21574.0
2022-01-26 12:00:00,47.56,47.64,47.53,47.56,15196.0,40.7005,40.769,40.6748,40.7005,15196.0
2022-01-26 12:05:00,47.57,47.6,47.53,47.57,13033.0,40.7091,40.7347,40.6748,40.7091,13033.0
2022-01-26 12:10:00,47.57,47.73,47.56,47.69,25570.0,40.7091,40.846,40.7005,40.8118,25570.0
2022-01-26 12:15:00,47.68,47.75,47.67,47.68,14423.0,40.8032,40.8631,40.7946,40.8032,14423.0
2022-01-26 12:20:00,47.64,47.69,47.57,47.6,26582.0,40.769,40.8118,40.7091,40.7347,26582.0
2022-01-26 12:25:00,47.61,47.65,47.59,47.63,8744.0,40.7433,40.7775,40.7262,40.7604,8744.0
2022-01-26 12:30:00,47.62,47.64,47.56,47.63,11284.0,40.7519,40.769,40.7005,40.7604,11284.0
2022-01-26 12:35:00,47.63,47.64,47.49,47.54,16601.0,40.7604,40.769,40.6406,40.6834,16601.0
2022-01-26 12:40:00,47.55,47.59,47.51,47.51,16228.0,40.6919,40.7262,40.6577,40.6577,16228.0
2022-01-26 12:45:00,47.51,47.52,47.44,47.49,19795.0,40.6577,40.6663,40.5978,40.6406,19795.0
2022-01-26 12:50:00,47.49,47.62,47.48,47.62,17189.0,40.6406,40.7519,40.632,40.7519,17189.0
2022-01-26 12:55:00,47.61,47.64,47.56,47.64,17967.0,40.7433,40.769,40.7005,40.769,17967.0
2022-01-26 13:00:00,47.64,47.64,47.49,47.51,64682.0,40.769,40.769,40.6406,40.6577,64682.0
2022-01-26 13:05:00,47.51,47.59,47.51,47.59,21581.0,40.6577,40.7262,40.6577,40.7262,21581.0
2022-01-26 13:10:00,47.62,47.72,47.62,47.67,16362.0,40.7519,40.8374,40.7519,40.7946,16362.0
2022-01-26 13:15:00,47.67,47.67,47.56,47.59,70156.0,40.7946,40.7946,40.7005,40.7262,70156.0
2022-01-26 13:20:00,47.59,47.6,47.47,47.51,11225.0,40.7262,40.7347,40.6235,40.6577,11225.0
2022-01-26 13:25:00,47.52,47.64,47.52,47.63,17216.0,40.6663,40.769,40.6663,40.7604,17216.0
2022-01-26 13:30:00,47.62,47.69,47.61,47.64,8926.0,40.7519,40.8118,40.7433,40.769,8926.0
2022-01-26 13:35:00,47.65,47.67,47.61,47.66,11006.0,40.7775,40.7946,40.7433,40.7861,11006.0
2022-01-26 13:40:00,47.67,47.74,47.64,47.66,11389.0,40.7946,40.8545,40.769,40.7861,11389.0
2022-01-26 13:45:00,47.66,47.66,47.55,47.55,26177.0,40.7861,40.7861,40.6919,40.6919,26177.0
2022-01-26 13:50:00,47.54,47.66,47.49,47.64,15503.0,40.6834,40.7861,40.6406,40.769,15503.0
2022-01-26 13:55:00,47.63,47.67,47.54,47.6,17783.0,40.7604,40.7946,40.6834,40.7347,17783.0
2022-01-26 14:00:00,47.59,47.86,47.5,47.66,25299.0,40.7262,40.9572,40.6492,40.7861,25299.0
2022-01-26 14:05:00,47.65,47.73,47.52,47.52,24849.0,40.7775,40.846,40.6663,40.6663,24849.0
2022-01-26 14:10:00,47.54,47.59,47.35,47.37,24037.0,40.6834,40.7262,40.5208,40.5379,24037.0
2022-01-26 14:15:00,47.38,47.53,47.38,47.5,41954.0,40.5465,40.6748,40.5465,40.6492,41954.0
2022-01-26 14:20:00,47.51,47.58,47.47,47.57,17299.0,40.6577,40.7176,40.6235,40.7091,17299.0
2022-01-26 14:25:00,47.58,47.76,47.58,47.73,89803.0,40.7176,40.8717,40.7176,40.846,89803.0
2022-01-26 14:30:00,47.72,47.76,47.39,47.44,25285.0,40.8374,40.8717,40.555,40.5978,25285.0
2022-01-26 14:35:00,47.44,47.67,47.35,47.62,20413.0,40.5978,40.7946,40.5208,40.7519,20413.0
2022-01-26 14:40:00,47.62,47.64,47.39,47.39,25523.0,40.7519,40.769,40.555,40.555,25523.0
2022-01-26 14:45:00,47.35,47.37,47.2,47.32,37879.0,40.5208,40.5379,40.3924,40.4951,37879.0
2022-01-26 14:50:00,47.3,47.53,47.3,47.43,22541.0,40.478,40.6748,40.478,40.5893,22541.0
2022-01-26 14:55:00,47.41,47.55,47.35,47.55,20895.0,40.5721,40.6919,40.5208,40.6919,20895.0
2022-01-26 15:00:00,47.52,47.52,47.24,47.33,35499.0,40.6663,40.6663,40.4267,40.5037,35499.0
2022-01-26 15:05:00,47.32,47.35,47.15,47.17,38479.0,40.4951,40.5208,40.3496,40.3668,38479.0
2022-01-26 15:10:00,47.17,47.28,47.14,47.15,59780.0,40.3668,40.4609,40.3411,40.3496,59780.0
2022-01-26 15:15:00,47.14,47.25,46.99,47.03,58578.0,40.3411,40.4352,40.2127,40.2469,58578.0
2022-01-26 15:20:00,47.03,47.04,46.87,46.95,41235.0,40.2469,40.2555,40.11,40.1785,41235.0
2022-01-26 15:25:00,46.94,47.13,46.91,47.13,29484.0,40.1699,40.3325,40.1443,40.3325,29484.0
2022-01-26 15:30:00,47.12,47.29,47.08,47.12,40444.0,40.324,40.4694,40.2897,40.324,40444.0
2022-01-26 15:35:00,47.11,47.17,47.0,47.1,55823.0,40.3154,40.3668,40.2213,40.3069,55823.0
2022-01-26 15:40:00,47.11,47.21,47.03,47.17,52029.0,40.3154,40.401,40.2469,40.3668,52029.0
2022-01-26 15:45:00,47.16,47.33,47.01,47.11,67575.0,40.3582,40.5037,40.2298,40.3154,67575.0
2022-01-26 15:50:00,47.13,47.35,47.06,47.3,106537.0,40.3325,40.5208,40.2726,40.478,106537.0
2022-01-26 15:55:00,47.3,47.36,47.17,47.33,219744.0,40.478,40.5294,40.3668,40.5037,219744.0
2022-01-27 09:30:00,47.45,47.81,46.8,47.29,156234.0,40.6064,40.9144,40.0501,40.4694,156234.0
2022-01-27 09:35:00,47.2,47.67,47.16,47.62,128044.0,40.3924,40.7946,40.3582,40.7519,128044.0
2022-01-27 09:40:00,47.61,48.09,47.61,47.95,89648.0,40.7433,41.1541,40.7433,41.0343,89648.0
2022-01-27 09:45:00,47.95,48.15,47.78,47.89,146095.0,41.0343,41.2054,40.8888,40.9829,146095.0
2022-01-27 09:50:00,47.88,48.14,47.75,48.14,47986.0,40.9744,41.1969,40.8631,41.1969,47986.0
2022-01-27 09:55:00,48.19,48.2,48.0,48.09,41736.0,41.2396,41.2482,41.077,41.1541,41736.0
2022-01-27 10:00:00,48.09,48.45,48.02,48.41,50015.0,41.1541,41.4621,41.0942,41.4279,50015.0
2022-01-27 10:05:00,48.42,48.44,48.1,48.15,68512.0,41.4365,41.4536,41.1626,41.2054,68512.0
2022-01-27 10:10:00,48.15,48.24,48.08,48.11,52434.0,41.2054,41.2824,41.1455,41.1712,52434.0
2022-01-27 10:15:00,48.11,48.14,47.82,47.84,35917.0,41.1712,41.1969,40.923,40.9401,35917.0
2022-01-27 10:20:00,47.84,48.02,47.79,48.0,33799.0,40.9401,41.0942,40.8973,41.077,33799.0
2022-01-27 10:25:00,48.01,48.03,47.3,47.3,42305.0,41.0856,41.1027,40.478,40.478,42305.0
2022-01-27 10:30:00,47.29,47.37,46.59,46.93,177708.0,40.4694,40.5379,39.8704,40.1614,177708.0
2022-01-27 10:35:00,46.94,47.26,46.93,47.09,36518.0,40.1699,40.4438,40.1614,40.2983,36518.0
2022-01-27 10:40:00,47.12,47.57,47.09,47.5,37668.0,40.324,40.7091,40.2983,40.6492,37668.0
2022-01-27 10:45:00,47.53,47.75,47.35,47.41,60523.0,40.6748,40.8631,40.5208,40.5721,60523.0
2022-01-27 10:50:00,47.41,47.53,47.34,47.45,19660.0,40.5721,40.6748,40.5122,40.6064,19660.0
2022-01-27 10:55:00,47.48,47.48,47.26,47.28,41249.0,40.632,40.632,40.4438,40.4609,41249.0
2022-01-27 11:00:00,47.29,47.42,47.14,47.17,37936.0,40.4694,40.5807,40.3411,40.3668,37936.0
2022-01-27 11:05:00,47.16,47.28,47.13,47.16,38349.0,40.3582,40.4609,40.3325,40.3582,38349.0
2022-01-27 11:10:00,47.17,47.34,47.17,47.33,26569.0,40.3668,40.5122,40.3668,40.5037,26569.0
2022-01-27 11:15:00,47.33,47.33,46.96,47.06,26474.0,40.5037,40.5037,40.187,40.2726,26474.0
2022-01-27 11:20:00,47.06,47.12,46.88,46.88,36601.0,40.2726,40.324,40.1186,40.1186,36601.0
2022-01-27 11:25:00,46.89,47.13,46.88,47.07,33275.0,40.1271,40.3325,40.1186,40.2812,33275.0
2022-01-27 11:30:00,47.06,47.14,47.05,47.09,17904.0,40.2726,40.3411,40.2641,40.2983,17904.0
2022-01-27 11:35:00,47.1,47.27,47.1,47.13,21332.0,40.3069,40.4523,40.3069,40.3325,21332.0
2022-01-27 11:40:00,47.13,47.22,47.0,47.0,26886.0,40.3325,40.4095,40.2213,40.2213,26886.0
2022-01-27 11:45:00,46.99,47.31,46.99,47.3,28969.0,40.2127,40.4866,40.2127,40.478,28969.0
2022-01-27 11:50:00,47.31,47.36,47.21,47.29,22298.0,40.4866,40.5294,40.401,40.4694,22298.0
2022-01-27 11:55:00,47.29,47.42,47.28,47.33,21894.0,40.4694,40.5807,40.4609,40.5037,21894.0
2022-01-27 12:00:00,47.31,47.34,47.15,47.2,25714.0,40.4866,40.5122,40.3496,40.3924,25714.0
2022-01-27 12:05:00,47.2,47.22,47.03,47.05,14262.0,40.3924,40.4095,40.2469,40.2641,14262.0
2022-01-27 12:10:00,47.06,47.17,46.98,47.01,20909.0,40.2726,40.3668,40.2042,40.2298,20909.0
2022-01-27 12:15:00,47.01,47.03,46.73,46.82,25838.0,40.2298,40.2469,39.9902,40.0672,25838.0
2022-01-27 12:20:00,46.8,46.95,46.8,46.92,16232.0,40.0501,40.1785,40.0501,40.1528,16232.0
2022-01-27 12:25:00,46.92,46.95,46.66,46.68,31782.0,40.1528,40.1785,39.9303,39.9474,31782.0
2022-01-27 12:30:00,46.67,46.72,46.57,46.67,25663.0,39.9389,39.9817,39.8533,39.9389,25663.0
2022-01-27 12:35:00,46.66,46.68,46.5,46.51,22026.0,39.9303,39.9474,39.7934,39.8019,22026.0
2022-01-27 12:40:00,46.52,46.57,46.5,46.54,15451.0,39.8105,39.8533,39.7934,39.8276,15451.0
2022-01-27 12:45:00,46.53,46.53,46.32,46.36,25433.0,39.8191,39.8191,39.6393,39.6736,25433.0
2022-01-27 12:50:00,46.37,46.56,46.37,46.53,18707.0,39.6821,39.8447,39.6821,39.8191,18707.0
2022-01-27 12:55:00,46.54,46.55,46.36,46.36,25901.0,39.8276,39.8362,39.6736,39.6736,25901.0
2022-01-27 13:00:00,46.34,46.37,46.26,46.27,24934.0,39.6565,39.6821,39.588,39.5966,24934.0
2022-01-27 13:05:00,46.28,46.31,46.21,46.29,36821.0,39.6051,39.6308,39.5452,39.6137,36821.0
2022-01-27 13:10:00,46.3,46.34,46.21,46.28,21550.0,39.6222,39.6565,39.5452,39.6051,21550.0
2022-01-27 13:15:00,46.28,46.37,46.24,46.25,23155.0,39.6051,39.6821,39.5709,39.5794,23155.0
2022-01-27 13:20:00,46.25,46.25,46.03,46.04,24927.0,39.5794,39.5794,39.3912,39.3997,24927.0
2022-01-27 13:25:00,46.02,46.16,46.0,46.04,34236.0,39.3826,39.5024,39.3655,39.3997,34236.0
2022-01-27 13:30:00,46.02,46.13,46.01,46.12,21074.0,39.3826,39.4768,39.3741,39.4682,21074.0
2022-01-27 13:35:00,46.11,46.16,45.96,46.03,45031.0,39.4596,39.5024,39.3313,39.3912,45031.0
2022-01-27 13:40:00,46.03,46.22,46.01,46.06,26097.0,39.3912,39.5538,39.3741,39.4168,26097.0
2022-01-27 13:45:00,46.09,46.11,45.98,46.1,16987.0,39.4425,39.4596,39.3484,39.4511,16987.0
2022-01-27 13:50:00,46.09,46.15,46.06,46.12,15129.0,39.4425,39.4939,39.4168,39.4682,15129.0
2022-01-27 13:55:00,46.13,46.2,46.07,46.12,25045.0,39.4768,39.5367,39.4254,39.4682,25045.0
2022-01-27 14:00:00,46.13,46.29,46.11,46.23,30341.0,39.4768,39.6137,39.4596,39.5623,30341.0
2022-01-27 14:05:00,46.22,46.34,46.17,46.18,18994.0,39.5538,39.6565,39.511,39.5195,18994.0
2022-01-27 14:10:00,46.19,46.25,46.17,46.2,22691.0,39.5281,39.5794,39.511,39.5367,22691.0
2022-01-27 14:15:00,46.2,46.2,46.07,46.08,25591.0,39.5367,39.5367,39.4254,39.434,25591.0
2022-01-27 14:20:00,46.09,46.16,46.03,46.04,25428.0,39.4425,39.5024,39.3912,39.3997,25428.0
2022-01-27 14:25:00,46.01,46.04,45.97,45.99,22025.0,39.3741,39.3997,39.3398,39.3569,22025.0
2022-01-27 14:30:00,45.99,46.06,45.93,45.98,24485.0,39.3569,39.4168,39.3056,39.3484,24485.0
2022-01-27 14:35:00,45.97,46.07,45.96,46.07,25343.0,39.3398,39.4254,39.3313,39.4254,25343.0
2022-01-27 14:40:00,46.07,46.21,46.07,46.21,36094.0,39.4254,39.5452,39.4254,39.5452,36094.0
2022-01-27 14:45:00,46.21,46.27,46.18,46.26,19570.0,39.5452,39.5966,39.5195,39.588,19570.0
2022-01-27 14:50:00,46.25,46.26,46.12,46.12,22774.0,39.5794,39.588,39.4682,39.4682,22774.0
2022-01-27 14:55:00,46.12,46.14,46.04,46.12,27989.0,39.4682,39.4853,39.3997,39.4682,27989.0
2022-01-27 15:00:00,46.13,46.46,46.12,46.43,52813.0,39.4768,39.7592,39.4682,39.7335,52813.0
2022-01-27 15:05:00,46.44,46.51,46.39,46.39,66069.0,39.742,39.8019,39.6993,39.6993,66069.0
2022-01-27 15:10:00,46.41,46.43,46.2,46.22,51844.0,39.7164,39.7335,39.5367,39.5538,51844.0
2022-01-27 15:15:00,46.23,46.31,46.17,46.3,58101.0,39.5623,39.6308,39.511,39.6222,58101.0
2022-01-27 15:20:00,46.32,46.47,46.3,46.44,54754.0,39.6393,39.7677,39.6222,39.742,54754.0
2022-01-27 15:25:00,46.44,46.72,46.43,46.71,54262.0,39.742,39.9817,39.7335,39.9731,54262.0
2022-01-27 15:30:00,46.71,46.82,46.66,46.68,79722.0,39.9731,40.0672,39.9303,39.9474,79722.0
2022-01-27 15:35:00,46.68,46.7,46.55,46.65,84868.0,39.9474,39.9645,39.8362,39.9218,84868.0
2022-01-27 15:40:00,46.65,46.79,46.63,46.67,112554.0,39.9218,40.0416,39.9046,39.9389,112554.0
2022-01-27 15:45:00,46.71,46.73,46.33,46.4,106821.0,39.9731,39.9902,39.6479,39.7078,106821.0
2022-01-27 15:50:00,46.4,46.51,46.38,46.44,123699.0,39.7078,39.8019,39.6907,39.742,123699.0
2022-01-27 15:55:00,46.44,46.52,46.37,46.39,220337.0,39.742,39.8105,39.6821,39.6993,220337.0
2022-01-28 09:30:00,45.43,45.69,45.25,45.31,120245.0,38.8777,39.1002,38.7237,38.775,120245.0
2022-01-28 09:35:00,45.36,45.36,45.16,45.29,58839.0,38.8178,38.8178,38.6467,38.7579,58839.0
2022-01-28 09:40:00,45.3,45.58,45.21,45.51,65752.0,38.7665,39.0061,38.6894,38.9462,65752.0
2022-01-28 09:45:00,45.49,45.8,45.32,45.74,53847.0,38.9291,39.1943,38.7836,39.143,53847.0
2022-01-28 09:50:00,45.74,45.76,45.35,45.36,45665.0,39.143,39.1601,38.8093,38.8178,45665.0
2022-01-28 09:55:00,45.37,45.52,45.29,45.31,31845.0,38.8264,38.9547,38.7579,38.775,31845.0
2022-01-28 10:00:00,45.3,45.54,45.21,45.53,61667.0,38.7665,38.9718,38.6894,38.9633,61667.0
2022-01-28 10:05:00,45.51,45.57,45.39,45.57,42483.0,38.9462,38.9975,38.8435,38.9975,42483.0
2022-01-28 10:10:00,45.57,45.71,45.47,45.5,63924.0,38.9975,39.1173,38.9119,38.9376,63924.0
2022-01-28 10:15:00,45.5,45.61,45.46,45.57,62766.0,38.9376,39.0318,38.9034,38.9975,62766.0
2022-01-28 10:20:00,45.54,45.94,45.54,45.94,54153.0,38.9718,39.3142,38.9718,39.3142,54153.0
2022-01-28 10:25:00,45.94,46.0,45.82,45.95,51796.0,39.3142,39.3655,39.2115,39.3227,51796.0
2022-01-28 10:30:00,45.96,46.05,45.79,45.94,45696.0,39.3313,39.4083,39.1858,39.3142,45696.0
2022-01-28 10:35:00,45.94,46.08,45.88,46.05,114484.0,39.3142,39.434,39.2628,39.4083,114484.0
2022-01-28 10:40:00,46.01,46.02,45.7,45.73,146756.0,39.3741,39.3826,39.1088,39.1344,146756.0
2022-01-28 10:45:00,45.73,45.85,45.63,45.85,42286.0,39.1344,39.2371,39.0489,39.2371,42286.0
2022-01-28 10:50:00,45.85,46.11,45.84,46.1,24412.0,39.2371,39.4596,39.2286,39.4511,24412.0
2022-01-28 10:55:00,46.09,46.09,45.83,46.02,27724.0,39.4425,39.4425,39.22,39.3826,27724.0
2022-01-28 11:00:00,46.05,46.15,45.94,46.05,62032.0,39.4083,39.4939,39.3142,39.4083,62032.0
2022-01-28 11:05:00,46.04,46.11,45.95,46.01,53874.0,39.3997,39.4596,39.3227,39.3741,53874.0
2022-01-28 11:10:00,46.0,46.1,45.94,46.09,142350.0,39.3655,39.4511,39.3142,39.4425,142350.0
2022-01-28 11:15:00,46.12,46.29,46.11,46.29,27093.0,39.4682,39.6137,39.4596,39.6137,27093.0
2022-01-28 11:20:00,46.31,46.39,46.23,46.25,40360.0,39.6308,39.6993,39.5623,39.5794,40360.0
2022-01-28 11:25:00,46.23,46.29,46.12,46.22,45232.0,39.5623,39.6137,39.4682,39.5538,45232.0
2022-01-28 11:30:00,46.23,46.29,46.12,46.28,17664.0,39.5623,39.6137,39.4682,39.6051,17664.0
2022-01-28 11:35:00,46.29,46.4,46.28,46.4,21956.0,39.6137,39.7078,39.6051,39.7078,21956.0
2022-01-28 11:40:00,46.4,46.44,46.3,46.37,33076.0,39.7078,39.742,39.6222,39.6821,33076.0
2022-01-28 11:45:00,46.38,46.39,46.25,46.26,18798.0,39.6907,39.6993,39.5794,39.588,18798.0
2022-01-28 11:50:00,46.26,46.32,46.18,46.32,17712.0,39.588,39.6393,39.5195,39.6393,17712.0
2022-01-28 11:55:00,46.34,46.5,46.33,46.35,59214.0,39.6565,39.7934,39.6479,39.665,59214.0
2022-01-28 12:00:00,46.36,46.42,46.34,46.4,14248.0,39.6736,39.7249,39.6565,39.7078,14248.0
2022-01-28 12:05:00,46.39,46.5,46.38,46.43,18155.0,39.6993,39.7934,39.6907,39.7335,18155.0
2022-01-28 12:10:00,46.44,46.5,46.36,46.41,122915.0,39.742,39.7934,39.6736,39.7164,122915.0
2022-01-28 12:15:00,46.42,46.57,46.35,46.52,75140.0,39.7249,39.8533,39.665,39.8105,75140.0
2022-01-28 12:20:00,46.52,46.52,46.4,46.51,16480.0,39.8105,39.8105,39.7078,39.8019,16480.0
2022-01-28 12:25:00,46.5,46.5,46.4,46.41,17495.0,39.7934,39.7934,39.7078,39.7164,17495.0
2022-01-28 12:30:00,46.4,46.45,46.37,46.44,11477.0,39.7078,39.7506,39.6821,39.742,11477.0
2022-01-28 12:35:00,46.46,46.49,46.42,46.42,12038.0,39.7592,39.7848,39.7249,39.7249,12038.0
2022-01-28 12:40:00,46.43,46.47,46.38,46.45,14606.0,39.7335,39.7677,39.6907,39.7506,14606.0
2022-01-28 12:45:00,46.45,46.45,46.28,46.3,15899.0,39.7506,39.7506,39.6051,39.6222,15899.0
2022-01-28 12:50:00,46.31,46.36,46.25,46.35,19220.0,39.6308,39.6736,39.5794,39.665,19220.0
2022-01-28 12:55:00,46.36,46.46,46.36,46.37,16014.0,39.6736,39.7592,39.6736,39.6821,16014.0
2022-01-28 13:00:00,46.37,46.47,46.35,46.47,12757.0,39.6821,39.7677,39.665,39.7677,12757.0
2022-01-28 13:05:00,46.46,46.61,46.45,46.59,13968.0,39.7592,39.8875,39.7506,39.8704,13968.0
2022-01-28 13:10:00,46.58,46.62,46.54,46.59,12380.0,39.8618,39.8961,39.8276,39.8704,12380.0
2022-01-28 13:15:00,46.59,46.61,46.55,46.59,15602.0,39.8704,39.8875,39.8362,39.8704,15602.0
2022-01-28 13:20:00,46.55,46.59,46.49,46.58,16324.0,39.8362,39.8704,39.7848,39.8618,16324.0
2022-01-28 13:25:00,46.59,46.64,46.52,46.64,15233.0,39.8704,39.9132,39.8105,39.9132,15233.0
2022-01-28 13:30:00,46.63,46.79,46.63,46.76,25774.0,39.9046,40.0416,39.9046,40.0159,25774.0
2022-01-28 13:35:00,46.75,46.78,46.66,46.71,25078.0,40.0073,40.033,39.9303,39.9731,25078.0
2022-01-28 13:40:00,46.72,46.87,46.71,46.86,46824.0,39.9817,40.11,39.9731,40.1015,46824.0
2022-01-28 13:45:00,46.86,46.87,46.8,46.84,17639.0,40.1015,40.11,40.0501,40.0844,17639.0
2022-01-28 13:50:00,46.84,46.95,46.83,46.95,15962.0,40.0844,40.1785,40.0758,40.1785,15962.0
2022-01-28 13:55:00,46.95,46.97,46.87,46.91,39796.0,40.1785,40.1956,40.11,40.1443,39796.0
2022-01-28 14:00:00,46.92,47.0,46.82,46.82,114661.0,40.1528,40.2213,40.0672,40.0672,114661.0
2022-01-28 14:05:00,46.81,46.84,46.72,46.75,15081.0,40.0587,40.0844,39.9817,40.0073,15081.0
2022-01-28 14:10:00,46.76,46.77,46.73,46.75,25996.0,40.0159,40.0244,39.9902,40.0073,25996.0
2022-01-28 14:15:00,46.74,46.74,46.6,46.7,130757.0,39.9988,39.9988,39.879,39.9645,130757.0
2022-01-28 14:20:00,46.67,46.67,46.55,46.56,23590.0,39.9389,39.9389,39.8362,39.8447,23590.0
2022-01-28 14:25:00,46.56,46.58,46.44,46.46,24524.0,39.8447,39.8618,39.742,39.7592,24524.0
2022-01-28 14:30:00,46.45,46.56,46.4,46.52,19522.0,39.7506,39.8447,39.7078,39.8105,19522.0
2022-01-28 14:35:00,46.52,46.61,46.52,46.59,18616.0,39.8105,39.8875,39.8105,39.8704,18616.0
2022-01-28 14:40:00,46.64,46.85,46.64,46.85,22878.0,39.9132,40.0929,39.9132,40.0929,22878.0
2022-01-28 14:45:00,46.86,46.86,46.74,46.82,19019.0,40.1015,40.1015,39.9988,40.0672,19019.0
2022-01-28 14:50:00,46.83,46.95,46.82,46.9,28015.0,40.0758,40.1785,40.0672,40.1357,28015.0
2022-01-28 14:55:00,46.89,46.94,46.86,46.88,49235.0,40.1271,40.1699,40.1015,40.1186,49235.0
2022-01-28 15:00:00,46.88,46.9,46.74,46.85,27468.0,40.1186,40.1357,39.9988,40.0929,27468.0
2022-01-28 15:05:00,46.85,46.94,46.81,46.86,175913.0,40.0929,40.1699,40.0587,40.1015,175913.0
2022-01-28 15:10:00,46.88,46.92,46.79,46.83,28564.0,40.1186,40.1528,40.0416,40.0758,28564.0
2022-01-28 15:15:00,46.83,46.89,46.81,46.84,28872.0,40.0758,40.1271,40.0587,40.0844,28872.0
2022-01-28 15:20:00,46.83,46.92,46.83,46.89,23631.0,40.0758,40.1528,40.0758,40.1271,23631.0
2022-01-28 15:25:00,46.87,46.91,46.81,46.89,25564.0,40.11,40.1443,40.0587,40.1271,25564.0
2022-01-28 15:30:00,46.89,47.12,46.85,47.09,72014.0,40.1271,40.324,40.0929,40.2983,72014.0
2022-01-28 15:35:00,47.08,47.11,47.03,47.04,128170.0,40.2897,40.3154,40.2469,40.2555,128170.0
2022-01-28 15:40:00,47.03,47.12,47.03,47.06,54464.0,40.2469,40.324,40.2469,40.2726,54464.0
2022-01-28 15:45:00,47.05,47.17,46.99,47.15,63548.0,40.2641,40.3668,40.2127,40.3496,63548.0
2022-01-28 15:50:00,47.17,47.24,47.07,47.2,93745.0,40.3668,40.4267,40.2812,40.3924,93745.0
2022-01-28 15:55:00,47.19,47.22,47.1,47.18,287034.0,40.3839,40.4095,40.3069,40.3753,287034.0
2022-01-31 09:30:00,46.96,47.67,46.66,47.46,165628.0,40.187,40.7946,39.9303,40.6149,165628.0
2022-01-31 09:35:00,47.47,47.8,47.43,47.63,153625.0,40.6235,40.9059,40.5893,40.7604,153625.0
2022-01-31 09:40:00,47.63,47.93,47.6,47.92,135693.0,40.7604,41.0171,40.7347,41.0086,135693.0
2022-01-31 09:45:00,47.92,47.92,47.63,47.79,128732.0,41.0086,41.0086,40.7604,40.8973,128732.0
2022-01-31 09:50:00,47.78,47.87,47.64,47.68,98962.0,40.8888,40.9658,40.769,40.8032,98962.0
2022-01-31 09:55:00,47.69,47.72,47.34,47.46,84342.0,40.8118,40.8374,40.5122,40.6149,84342.0
2022-01-31 10:00:00,47.5,47.83,47.48,47.81,67673.0,40.6492,40.9316,40.632,40.9144,67673.0
2022-01-31 10:05:00,47.8,48.05,47.78,48.05,77929.0,40.9059,41.1198,40.8888,41.1198,77929.0
2022-01-31 10:10:00,48.04,48.12,47.99,48.07,45785.0,41.1113,41.1797,41.0685,41.1369,45785.0
2022-01-31 10:15:00,48.06,48.19,48.04,48.16,42251.0,41.1284,41.2396,41.1113,41.214,42251.0
2022-01-31 10:20:00,48.16,48.26,48.14,48.22,25931.0,41.214,41.2995,41.1969,41.2653,25931.0
2022-01-31 10:25:00,48.23,48.29,48.12,48.22,58170.0,41.2739,41.3252,41.1797,41.2653,58170.0
2022-01-31 10:30:00,48.2,48.27,48.04,48.07,33244.0,41.2482,41.3081,41.1113,41.1369,33244.0
2022-01-31 10:35:00,48.07,48.11,47.93,47.98,59146.0,41.1369,41.1712,41.0171,41.0599,59146.0
2022-01-31 10:40:00,47.97,48.04,47.93,48.0,23887.0,41.0514,41.1113,41.0171,41.077,23887.0
2022-01-31 10:45:00,48.01,48.03,47.82,47.96,50895.0,41.0856,41.1027,40.923,41.0428,50895.0
2022-01-31 10:50:00,47.96,48.11,47.96,48.11,19696.0,41.0428,41.1712,41.0428,41.1712,19696.0
2022-01-31 10:55:00,48.1,48.14,47.91,47.99,52374.0,41.1626,41.1969,41.0,41.0685,52374.0
2022-01-31 11:00:00,48.0,48.02,47.87,48.0,59971.0,41.077,41.0942,40.9658,41.077,59971.0
2022-01-31 11:05:00,47.99,48.09,47.96,48.08,34192.0,41.0685,41.1541,41.0428,41.1455,34192.0
2022-01-31 11:10:00,48.07,48.12,47.99,48.03,50625.0,41.1369,41.1797,41.0685,41.1027,50625.0
2022-01-31 11:15:00,48.03,48.09,47.95,48.02,59792.0,41.1027,41.1541,41.0343,41.0942,59792.0
2022-01-31 11:20:00,48.01,48.04,47.93,48.02,45933.0,41.0856,41.1113,41.0171,41.0942,45933.0
2022-01-31 11:25:00,48.01,48.13,47.98,48.11,40114.0,41.0856,41.1883,41.0599,41.1712,40114.0
2022-01-31 11:30:00,48.12,48.23,48.02,48.21,31613.0,41.1797,41.2739,41.0942,41.2568,31613.0
2022-01-31 11:35:00,48.21,48.21,47.98,48.04,22503.0,41.2568,41.2568,41.0599,41.1113,22503.0
2022-01-31 11:40:00,48.05,48.09,48.0,48.09,23327.0,41.1198,41.1541,41.077,41.1541,23327.0
2022-01-31 11:45:00,48.09,48.17,48.06,48.13,27513.0,41.1541,41.2225,41.1284,41.1883,27513.0
2022-01-31 11:50:00,48.13,48.23,48.13,48.19,14592.0,41.1883,41.2739,41.1883,41.2396,14592.0
2022-01-31 11:55:00,48.19,48.29,48.17,48.29,24526.0,41.2396,41.3252,41.2225,41.3252,24526.0
2022-01-31 12:00:00,48.3,48.32,48.24,48.25,29798.0,41.3338,41.3509,41.2824,41.291,29798.0
2022-01-31 12:05:00,48.26,48.3,48.24,48.25,21000.0,41.2995,41.3338,41.2824,41.291,21000.0
2022-01-31 12:10:00,48.26,48.31,48.21,48.31,18629.0,41.2995,41.3423,41.2568,41.3423,18629.0
2022-01-31 12:15:00,48.31,48.43,48.31,48.43,32788.0,41.3423,41.445,41.3423,41.445,32788.0
2022-01-31 12:20:00,48.43,48.43,48.31,48.34,48666.0,41.445,41.445,41.3423,41.368,48666.0
2022-01-31 12:25:00,48.34,48.44,48.32,48.4,27350.0,41.368,41.4536,41.3509,41.4194,27350.0
2022-01-31 12:30:00,48.41,48.41,48.32,48.35,20477.0,41.4279,41.4279,41.3509,41.3766,20477.0
2022-01-31 12:35:00,48.33,48.35,48.28,48.32,20307.0,41.3595,41.3766,41.3167,41.3509,20307.0
2022-01-31 12:40:00,48.31,48.37,48.28,48.35,27677.0,41.3423,41.3937,41.3167,41.3766,27677.0
2022-01-31 12:45:00,48.36,48.36,48.28,48.32,24712.0,41.3851,41.3851,41.3167,41.3509,24712.0
2022-01-31 12:50:00,48.3,48.4,48.28,48.39,15562.0,41.3338,41.4194,41.3167,41.4108,15562.0
2022-01-31 12:55:00,48.39,48.46,48.37,48.46,16963.0,41.4108,41.4707,41.3937,41.4707,16963.0
2022-01-31 13:00:00,48.46,48.47,48.37,48.4,21524.0,41.4707,41.4793,41.3937,41.4194,21524.0
2022-01-31 13:05:00,48.39,48.41,48.32,48.4,25406.0,41.4108,41.4279,41.3509,41.4194,25406.0
2022-01-31 13:10:00,48.41,48.47,48.36,48.47,24090.0,41.4279,41.4793,41.3851,41.4793,24090.0
2022-01-31 13:15:00,48.47,48.52,48.42,48.51,21798.0,41.4793,41.522,41.4365,41.5135,21798.0
2022-01-31 13:20:00,48.49,48.52,48.44,48.47,28771.0,41.4964,41.522,41.4536,41.4793,28771.0
2022-01-31 13:25:00,48.47,48.49,48.33,48.34,26629.0,41.4793,41.4964,41.3595,41.368,26629.0
2022-01-31 13:30:00,48.34,48.34,48.22,48.23,27915.0,41.368,41.368,41.2653,41.2739,27915.0
2022-01-31 13:35:00,48.23,48.3,48.22,48.23,21256.0,41.2739,41.3338,41.2653,41.2739,21256.0
2022-01-31 13:40:00,48.23,48.33,48.21,48.27,18532.0,41.2739,41.3595,41.2568,41.3081,18532.0
2022-01-31 13:45:00,48.26,48.28,48.13,48.2,12808.0,41.2995,41.3167,41.1883,41.2482,12808.0
2022-01-31 13:50:00,48.19,48.28,48.19,48.26,22652.0,41.2396,41.3167,41.2396,41.2995,22652.0
2022-01-31 13:55:00,48.26,48.39,48.25,48.38,19676.0,41.2995,41.4108,41.291,41.4022,19676.0
2022-01-31 14:00:00,48.38,48.4,48.28,48.29,28468.0,41.4022,41.4194,41.3167,41.3252,28468.0
2022-01-31 14:05:00,48.29,48.31,48.26,48.27,13483.0,41.3252,41.3423,41.2995,41.3081,13483.0
2022-01-31 14:10:00,48.27,48.32,48.24,48.3,16978.0,41.3081,41.3509,41.2824,41.3338,16978.0
2022-01-31 14:15:00,48.3,48.32,48.25,48.26,21480.0,41.3338,41.3509,41.291,41.2995,21480.0
2022-01-31 14:20:00,48.25,48.3,48.23,48.26,18503.0,41.291,41.3338,41.2739,41.2995,18503.0
2022-01-31 14:25:00,48.25,48.25,48.15,48.17,25648.0,41.291,41.291,41.2054,41.2225,25648.0
2022-01-31 14:30:00,48.18,48.34,48.16,48.21,67483.0,41.2311,41.368,41.214,41.2568,67483.0
2022-01-31 14:35:00,48.2,48.2,48.12,48.12,18764.0,41.2482,41.2482,41.1797,41.1797,18764.0
2022-01-31 14:40:00,48.11,48.17,48.07,48.07,24396.0,41.1712,41.2225,41.1369,41.1369,24396.0
2022-01-31 14:45:00,48.07,48.07,47.98,48.0,54181.0,41.1369,41.1369,41.0599,41.077,54181.0
2022-01-31 14:50:00,48.0,48.02,47.94,48.02,39218.0,41.077,41.0942,41.0257,41.0942,39218.0
2022-01-31 14:55:00,48.02,48.04,47.97,48.02,45373.0,41.0942,41.1113,41.0514,41.0942,45373.0
2022-01-31 15:00:00,48.02,48.07,47.95,48.05,51799.0,41.0942,41.1369,41.0343,41.1198,51799.0
2022-01-31 15:05:00,48.05,48.1,48.01,48.07,68120.0,41.1198,41.1626,41.0856,41.1369,68120.0
2022-01-31 15:10:00,48.07,48.1,47.97,48.01,49434.0,41.1369,41.1626,41.0514,41.0856,49434.0
2022-01-31 15:15:00,48.01,48.03,47.89,47.95,72472.0,41.0856,41.1027,40.9829,41.0343,72472.0
2022-01-31 15:20:00,47.95,48.04,47.9,48.03,56705.0,41.0343,41.1113,40.9915,41.1027,56705.0
2022-01-31 15:25:00,48.03,48.1,48.03,48.08,67767.0,41.1027,41.1626,41.1027,41.1455,67767.0
2022-01-31 15:30:00,48.08,48.16,48.01,48.15,80353.0,41.1455,41.214,41.0856,41.2054,80353.0
2022-01-31 15:35:00,48.15,48.2,48.1,48.18,93344.0,41.2054,41.2482,41.1626,41.2311,93344.0
2022-01-31 15:40:00,48.18,48.19,48.1,48.12,129917.0,41.2311,41.2396,41.1626,41.1797,129917.0
2022-01-31 15:45:00,48.12,48.2,48.08,48.19,165273.0,41.1797,41.2482,41.1455,41.2396,165273.0
2022-01-31 15:50:00,48.19,48.28,48.15,48.2,167655.0,41.2396,41.3167,41.2054,41.2482,167655.0
2022-01-31 15:55:00,48.2,48.3,48.11,48.24,524591.0,41.2482,41.3338,41.1712,41.2824,524591.0
2022-02-01 09:30:00,48.05,48.35,48.05,48.17,63696.0,41.1198,41.3766,41.1198,41.2225,63696.0
2022-02-01 09:35:00,48.17,48.53,48.15,48.39,25937.0,41.2225,41.5306,41.2054,41.4108,25937.0
2022-02-01 09:40:00,48.37,48.48,48.21,48.32,29079.0,41.3937,41.4878,41.2568,41.3509,29079.0
2022-02-01 09:45:00,48.33,48.33,48.18,48.19,27267.0,41.3595,41.3595,41.2311,41.2396,27267.0
2022-02-01 09:50:00,48.2,48.48,48.2,48.46,34653.0,41.2482,41.4878,41.2482,41.4707,34653.0
2022-02-01 09:55:00,48.47,48.56,48.41,48.43,25826.0,41.4793,41.5563,41.4279,41.445,25826.0
2022-02-01 10:00:00,48.42,48.42,48.06,48.07,24954.0,41.4365,41.4365,41.1284,41.1369,24954.0
2022-02-01 10:05:00,48.06,48.16,48.02,48.13,17271.0,41.1284,41.214,41.0942,41.1883,17271.0
2022-02-01 10:10:00,48.12,48.19,48.06,48.08,19720.0,41.1797,41.2396,41.1284,41.1455,19720.0
2022-02-01 10:15:00,48.08,48.1,47.99,48.0,47083.0,41.1455,41.1626,41.0685,41.077,47083.0
2022-02-01 10:20:00,48.0,48.3,48.0,48.27,13893.0,41.077,41.3338,41.077,41.3081,13893.0
2022-02-01 10:25:00,48.27,48.31,48.14,48.17,12155.0,41.3081,41.3423,41.1969,41.2225,12155.0
2022-02-01 10:30:00,48.17,48.4,48.16,48.34,18244.0,41.2225,41.4194,41.214,41.368,18244.0
2022-02-01 10:35:00,48.35,48.41,48.35,48.38,9760.0,41.3766,41.4279,41.3766,41.4022,9760.0
2022-02-01 10:40:00,48.4,48.55,48.34,48.53,17302.0,41.4194,41.5477,41.368,41.5306,17302.0
2022-02-01 10:45:00,48.53,48.59,48.39,48.41,9018.0,41.5306,41.582,41.4108,41.4279,9018.0
2022-02-01 10:50:00,48.41,48.47,48.4,48.44,11181.0,41.4279,41.4793,41.4194,41.4536,11181.0
2022-02-01 10:55:00,48.44,48.46,48.32,48.37,10927.0,41.4536,41.4707,41.3509,41.3937,10927.0
2022-02-01 11:00:00,48.38,48.41,48.21,48.21,7960.0,41.4022,41.4279,41.2568,41.2568,7960.0
2022-02-01 11:05:00,48.21,48.3,48.17,48.29,12482.0,41.2568,41.3338,41.2225,41.3252,12482.0
2022-02-01 11:10:00,48.3,48.31,48.19,48.2,11726.0,41.3338,41.3423,41.2396,41.2482,11726.0
2022-02-01 11:15:00,48.21,48.26,48.2,48.25,11101.0,41.2568,41.2995,41.2482,41.291,11101.0
2022-02-01 11:20:00,48.26,48.27,48.19,48.21,18288.0,41.2995,41.3081,41.2396,41.2568,18288.0
2022-02-01 11:25:00,48.21,48.22,48.1,48.11,25319.0,41.2568,41.2653,41.1626,41.1712,25319.0
2022-02-01 11:30:00,48.1,48.12,47.98,48.11,13941.0,41.1626,41.1797,41.0599,41.1712,13941.0
2022-02-01 11:35:00,48.12,48.16,48.09,48.13,12828.0,41.1797,41.214,41.1541,41.1883,12828.0
2022-02-01 11:40:00,48.13,48.18,48.11,48.15,13087.0,41.1883,41.2311,41.1712,41.2054,13087.0
2022-02-01 11:45:00,48.12,48.14,47.96,47.97,30437.0,41.1797,41.1969,41.0428,41.0514,30437.0
2022-02-01 11:50:00,47.96,48.01,47.96,48.0,28428.0,41.0428,41.0856,41.0428,41.077,28428.0
2022-02-01 11:55:00,48.01,48.05,47.99,48.01,27998.0,41.0856,41.1198,41.0685,41.0856,27998.0
2022-02-01 12:00:00,48.02,48.08,47.99,48.08,17554.0,41.0942,41.1455,41.0685,41.1455,17554.0
2022-02-01 12:05:00,48.06,48.1,48.04,48.08,12886.0,41.1284,41.1626,41.1113,41.1455,12886.0
2022-02-01 12:10:00,48.09,48.11,48.02,48.02,30036.0,41.1541,41.1712,41.0942,41.0942,30036.0
2022-02-01 12:15:00,48.01,48.05,47.99,48.01,15585.0,41.0856,41.1198,41.0685,41.0856,15585.0
2022-02-01 12:20:00,48.0,48.07,47.98,48.06,14970.0,41.077,41.1369,41.0599,41.1284,14970.0
2022-02-01 12:25:00,48.06,48.19,48.02,48.14,20113.0,41.1284,41.2396,41.0942,41.1969,20113.0
2022-02-01 12:30:00,48.15,48.19,48.07,48.09,18913.0,41.2054,41.2396,41.1369,41.1541,18913.0
2022-02-01 12:35:00,48.09,48.19,48.07,48.15,11410.0,41.1541,41.2396,41.1369,41.2054,11410.0
2022-02-01 12:40:00,48.15,48.23,48.15,48.18,12932.0,41.2054,41.2739,41.2054,41.2311,12932.0
2022-02-01 12:45:00,48.16,48.18,48.06,48.08,13835.0,41.214,41.2311,41.1284,41.1455,13835.0
2022-02-01 12:50:00,48.08,48.09,48.02,48.06,16307.0,41.1455,41.1541,41.0942,41.1284,16307.0
2022-02-01 12:55:00,48.07,48.13,48.06,48.1,17394.0,41.1369,41.1883,41.1284,41.1626,17394.0
2022-02-01 13:00:00,48.09,48.09,47.99,48.0,18907.0,41.1541,41.1541,41.0685,41.077,18907.0
2022-02-01 13:05:00,48.0,48.06,47.99,48.02,19077.0,41.077,41.1284,41.0685,41.0942,19077.0
2022-02-01 13:10:00,48.02,48.05,47.98,48.03,14642.0,41.0942,41.1198,41.0599,41.1027,14642.0
2022-02-01 13:15:00,48.03,48.14,48.02,48.13,13529.0,41.1027,41.1969,41.0942,41.1883,13529.0
2022-02-01 13:20:00,48.13,48.18,48.12,48.16,13137.0,41.1883,41.2311,41.1797,41.214,13137.0
2022-02-01 13:25:00,48.16,48.17,48.06,48.06,16503.0,41.214,41.2225,41.1284,41.1284,16503.0
2022-02-01 13:30:00,48.04,48.12,48.03,48.11,14316.0,41.1113,41.1797,41.1027,41.1712,14316.0
2022-02-01 13:35:00,48.1,48.18,48.09,48.15,12145.0,41.1626,41.2311,41.1541,41.2054,12145.0
2022-02-01 13:40:00,48.15,48.16,48.1,48.12,15129.0,41.2054,41.214,41.1626,41.1797,15129.0
2022-02-01 13:45:00,48.12,48.26,48.12,48.24,17459.0,41.1797,41.2995,41.1797,41.2824,17459.0
2022-02-01 13:50:00,48.24,48.26,48.23,48.25,10347.0,41.2824,41.2995,41.2739,41.291,10347.0
2022-02-01 13:55:00,48.24,48.27,48.16,48.17,20061.0,41.2824,41.3081,41.214,41.2225,20061.0
2022-02-01 14:00:00,48.16,48.2,48.15,48.17,13631.0,41.214,41.2482,41.2054,41.2225,13631.0
2022-02-01 14:05:00,48.16,48.21,48.16,48.2,12011.0,41.214,41.2568,41.214,41.2482,12011.0
2022-02-01 14:10:00,48.21,48.22,48.09,48.11,18865.0,41.2568,41.2653,41.1541,41.1712,18865.0
2022-02-01 14:15:00,48.11,48.19,48.08,48.18,14354.0,41.1712,41.2396,41.1455,41.2311,14354.0
2022-02-01 14:20:00,48.18,48.23,48.17,48.23,13208.0,41.2311,41.2739,41.2225,41.2739,13208.0
2022-02-01 14:25:00,48.22,48.29,48.2,48.26,25042.0,41.2653,41.3252,41.2482,41.2995,25042.0
2022-02-01 14:30:00,48.26,48.29,48.24,48.27,15449.0,41.2995,41.3252,41.2824,41.3081,15449.0
2022-02-01 14:35:00,48.27,48.3,48.26,48.26,21061.0,41.3081,41.3338,41.2995,41.2995,21061.0
2022-02-01 14:40:00,48.26,48.27,48.21,48.22,14923.0,41.2995,41.3081,41.2568,41.2653,14923.0
2022-02-01 14:45:00,48.22,48.23,48.17,48.21,29715.0,41.2653,41.2739,41.2225,41.2568,29715.0
2022-02-01 14:50:00,48.21,48.24,48.17,48.17,20626.0,41.2568,41.2824,41.2225,41.2225,20626.0
2022-02-01 14:55:00,48.18,48.24,48.17,48.19,25961.0,41.2311,41.2824,41.2225,41.2396,25961.0
2022-02-01 15:00:00,48.18,48.3,48.18,48.29,39713.0,41.2311,41.3338,41.2311,41.3252,39713.0
2022-02-01 15:05:00,48.29,48.31,48.24,48.27,23967.0,41.3252,41.3423,41.2824,41.3081,23967.0
2022-02-01 15:10:00,48.27,48.31,48.26,48.28,31704.0,41.3081,41.3423,41.2995,41.3167,31704.0
2022-02-01 15:15:00,48.28,48.31,48.25,48.27,23865.0,41.3167,41.3423,41.291,41.3081,23865.0
2022-02-01 15:20:00,48.28,48.31,48.24,48.29,29449.0,41.3167,41.3423,41.2824,41.3252,29449.0
2022-02-01 15:25:00,48.3,48.31,48.27,48.28,36651.0,41.3338,41.3423,41.3081,41.3167,36651.0
2022-02-01 15:30:00,48.28,48.29,48.19,48.22,36542.0,41.3167,41.3252,41.2396,41.2653,36542.0
2022-02-01 15:35:00,48.23,48.26,48.18,48.19,32418.0,41.2739,41.2995,41.2311,41.2396,32418.0
2022-02-01 15:40:00,48.19,48.23,48.17,48.2,46575.0,41.2396,41.2739,41.2225,41.2482,46575.0
2022-02-01 15:45:00,48.21,48.22,48.13,48.17,62028.0,41.2568,41.2653,41.1883,41.2225,62028.0
2022-02-01 15:50:00,48.18,48.23,48.11,48.16,130202.0,41.2311,41.2739,41.1712,41.214,130202.0
2022-02-01 15:55:00,48.15,48.17,48.02,48.05,269701.0,41.2054,41.2225,41.0942,41.1198,269701.0
2022-02-02 09:30:00,48.03,48.2,47.8,48.02,53261.0,41.1027,41.2482,40.9059,41.0942,53261.0
2022-02-02 09:35:00,48.06,48.13,47.69,47.9,36502.0,41.1284,41.1883,40.8118,40.9915,36502.0
2022-02-02 09:40:00,47.89,48.03,47.65,47.77,25788.0,40.9829,41.1027,40.7775,40.8802,25788.0
2022-02-02 09:45:00,47.78,47.88,47.75,47.8,16646.0,40.8888,40.9744,40.8631,40.9059,16646.0
2022-02-02 09:50:00,47.8,47.86,47.71,47.8,30109.0,40.9059,40.9572,40.8289,40.9059,30109.0
2022-02-02 09:55:00,47.81,47.91,47.72,47.73,37225.0,40.9144,41.0,40.8374,40.846,37225.0
2022-02-02 10:00:00,47.75,47.89,47.7,47.72,26786.0,40.8631,40.9829,40.8203,40.8374,26786.0
2022-02-02 10:05:00,47.7,47.75,47.62,47.65,19590.0,40.8203,40.8631,40.7519,40.7775,19590.0
2022-02-02 10:10:00,47.63,47.73,47.59,47.66,24814.0,40.7604,40.846,40.7262,40.7861,24814.0
2022-02-02 10:15:00,47.66,47.75,47.64,47.72,16322.0,40.7861,40.8631,40.769,40.8374,16322.0
2022-02-02 10:20:00,47.7,47.83,47.68,47.79,12146.0,40.8203,40.9316,40.8032,40.8973,12146.0
2022-02-02 10:25:00,47.76,47.78,47.67,47.67,14888.0,40.8717,40.8888,40.7946,40.7946,14888.0
2022-02-02 10:30:00,47.67,47.75,47.62,47.62,14072.0,40.7946,40.8631,40.7519,40.7519,14072.0
2022-02-02 10:35:00,47.61,47.66,47.51,47.66,19455.0,40.7433,40.7861,40.6577,40.7861,19455.0
2022-02-02 10:40:00,47.68,47.9,47.66,47.87,20528.0,40.8032,40.9915,40.7861,40.9658,20528.0
2022-02-02 10:45:00,47.87,47.94,47.85,47.85,14596.0,40.9658,41.0257,40.9487,40.9487,14596.0
2022-02-02 10:50:00,47.8,47.82,47.66,47.77,16618.0,40.9059,40.923,40.7861,40.8802,16618.0
2022-02-02 10:55:00,47.76,47.88,47.76,47.83,19740.0,40.8717,40.9744,40.8717,40.9316,19740.0
2022-02-02 11:00:00,47.8,47.91,47.8,47.86,17394.0,40.9059,41.0,40.9059,40.9572,17394.0
2022-02-02 11:05:00,47.84,47.86,47.79,47.84,9639.0,40.9401,40.9572,40.8973,40.9401,9639.0
2022-02-02 11:10:00,47.85,47.91,47.84,47.84,15471.0,40.9487,41.0,40.9401,40.9401,15471.0
2022-02-02 11:15:00,47.82,47.94,47.82,47.91,11674.0,40.923,41.0257,40.923,41.0,11674.0
2022-02-02 11:20:00,47.91,47.95,47.89,47.91,22861.0,41.0,41.0343,40.9829,41.0,22861.0
2022-02-02 11:25:00,47.91,47.97,47.89,47.95,12618.0,41.0,41.0514,40.9829,41.0343,12618.0
2022-02-02 11:30:00,47.95,47.95,47.83,47.87,12526.0,41.0343,41.0343,40.9316,40.9658,12526.0
2022-02-02 11:35:00,47.86,47.93,47.82,47.85,18613.0,40.9572,41.0171,40.923,40.9487,18613.0
2022-02-02 11:40:00,47.85,47.95,47.85,47.91,7923.0,40.9487,41.0343,40.9487,41.0,7923.0
2022-02-02 11:45:00,47.91,47.98,47.89,47.95,10906.0,41.0,41.0599,40.9829,41.0343,10906.0
2022-02-02 11:50:00,47.95,47.97,47.88,47.89,13449.0,41.0343,41.0514,40.9744,40.9829,13449.0
2022-02-02 11:55:00,47.9,47.91,47.82,47.83,17047.0,40.9915,41.0,40.923,40.9316,17047.0
2022-02-02 12:00:00,47.83,47.91,47.81,47.9,16703.0,40.9316,41.0,40.9144,40.9915,16703.0
2022-02-02 12:05:00,47.9,47.97,47.9,47.97,6285.0,40.9915,41.0514,40.9915,41.0514,6285.0
2022-02-02 12:10:00,47.96,48.03,47.92,48.0,35200.0,41.0428,41.1027,41.0086,41.077,35200.0
2022-02-02 12:15:00,47.99,48.04,47.98,47.98,14960.0,41.0685,41.1113,41.0599,41.0599,14960.0
2022-02-02 12:20:00,47.97,47.98,47.91,47.95,8384.0,41.0514,41.0599,41.0,41.0343,8384.0
2022-02-02 12:25:00,47.95,47.97,47.92,47.95,9588.0,41.0343,41.0514,41.0086,41.0343,9588.0
2022-02-02 12:30:00,47.94,47.96,47.88,47.91,19210.0,41.0257,41.0428,40.9744,41.0,19210.0
2022-02-02 12:35:00,47.93,47.94,47.85,47.86,8875.0,41.0171,41.0257,40.9487,40.9572,8875.0
2022-02-02 12:40:00,47.86,47.86,47.79,47.8,12755.0,40.9572,40.9572,40.8973,40.9059,12755.0
2022-02-02 12:45:00,47.8,47.87,47.8,47.81,10820.0,40.9059,40.9658,40.9059,40.9144,10820.0
2022-02-02 12:50:00,47.8,47.81,47.76,47.77,5838.0,40.9059,40.9144,40.8717,40.8802,5838.0
2022-02-02 12:55:00,47.77,47.8,47.76,47.77,10054.0,40.8802,40.9059,40.8717,40.8802,10054.0
2022-02-02 13:00:00,47.77,47.87,47.77,47.87,14515.0,40.8802,40.9658,40.8802,40.9658,14515.0
2022-02-02 13:05:00,47.87,47.9,47.81,47.81,9231.0,40.9658,40.9915,40.9144,40.9144,9231.0
2022-02-02 13:10:00,47.81,47.81,47.77,47.8,11017.0,40.9144,40.9144,40.8802,40.9059,11017.0
2022-02-02 13:15:00,47.79,47.8,47.75,47.75,10642.0,40.8973,40.9059,40.8631,40.8631,10642.0
2022-02-02 13:20:00,47.75,47.77,47.73,47.77,11186.0,40.8631,40.8802,40.846,40.8802,11186.0
2022-02-02 13:25:00,47.77,47.8,47.75,47.78,15329.0,40.8802,40.9059,40.8631,40.8888,15329.0
2022-02-02 13:30:00,47.78,47.83,47.77,47.8,9397.0,40.8888,40.9316,40.8802,40.9059,9397.0
2022-02-02 13:35:00,47.8,47.83,47.77,47.83,17809.0,40.9059,40.9316,40.8802,40.9316,17809.0
2022-02-02 13:40:00,47.82,47.84,47.8,47.83,12415.0,40.923,40.9401,40.9059,40.9316,12415.0
2022-02-02 13:45:00,47.84,47.87,47.82,47.85,12874.0,40.9401,40.9658,40.923,40.9487,12874.0
2022-02-02 13:50:00,47.85,47.9,47.85,47.87,8745.0,40.9487,40.9915,40.9487,40.9658,8745.0
2022-02-02 13:55:00,47.88,47.98,47.88,47.98,38388.0,40.9744,41.0599,40.9744,41.0599,38388.0
2022-02-02 14:00:00,47.96,48.0,47.9,47.98,11763.0,41.0428,41.077,40.9915,41.0599,11763.0
2022-02-02 14:05:00,47.99,48.04,47.97,48.02,16058.0,41.0685,41.1113,41.0514,41.0942,16058.0
2022-02-02 14:10:00,48.04,48.08,48.01,48.02,11969.0,41.1113,41.1455,41.0856,41.0942,11969.0
2022-02-02 14:15:00,48.01,48.02,47.94,48.0,13501.0,41.0856,41.0942,41.0257,41.077,13501.0
2022-02-02 14:20:00,48.01,48.04,48.0,48.0,11869.0,41.0856,41.1113,41.077,41.077,11869.0
2022-02-02 14:25:00,48.02,48.03,47.98,48.02,14107.0,41.0942,41.1027,41.0599,41.0942,14107.0
2022-02-02 14:30:00,48.02,48.02,47.95,47.97,19353.0,41.0942,41.0942,41.0343,41.0514,19353.0
2022-02-02 14:35:00,47.98,48.06,47.97,48.01,21038.0,41.0599,41.1284,41.0514,41.0856,21038.0
2022-02-02 14:40:00,48.02,48.06,48.01,48.02,13261.0,41.0942,41.1284,41.0856,41.0942,13261.0
2022-02-02 14:45:00,48.03,48.04,48.0,48.02,24012.0,41.1027,41.1113,41.077,41.0942,24012.0
2022-02-02 14:50:00,48.01,48.04,47.98,48.0,14774.0,41.0856,41.1113,41.0599,41.077,14774.0
2022-02-02 14:55:00,47.98,47.98,47.91,47.93,30962.0,41.0599,41.0599,41.0,41.0171,30962.0
2022-02-02 15:00:00,47.93,47.94,47.87,47.88,29216.0,41.0171,41.0257,40.9658,40.9744,29216.0
2022-02-02 15:05:00,47.88,47.89,47.83,47.88,24980.0,40.9744,40.9829,40.9316,40.9744,24980.0
2022-02-02 15:10:00,47.88,47.9,47.82,47.87,31512.0,40.9744,40.9915,40.923,40.9658,31512.0
2022-02-02 15:15:00,47.87,47.93,47.83,47.91,32618.0,40.9658,41.0171,40.9316,41.0,32618.0
2022-02-02 15:20:00,47.91,47.91,47.85,47.88,25740.0,41.0,41.0,40.9487,40.9744,25740.0
2022-02-02 15:25:00,47.88,47.94,47.87,47.89,42986.0,40.9744,41.0257,40.9658,40.9829,42986.0
2022-02-02 15:30:00,47.89,47.89,47.78,47.8,33026.0,40.9829,40.9829,40.8888,40.9059,33026.0
2022-02-02 15:35:00,47.8,47.84,47.78,47.8,56976.0,40.9059,40.9401,40.8888,40.9059,56976.0
2022-02-02 15:40:00,47.8,47.83,47.74,47.77,56411.0,40.9059,40.9316,40.8545,40.8802,56411.0
2022-02-02 15:45:00,47.77,47.78,47.72,47.74,58790.0,40.8802,40.8888,40.8374,40.8545,58790.0
2022-02-02 15:50:00,47.74,47.76,47.6,47.64,102961.0,40.8545,40.8717,40.7347,40.769,102961.0
2022-02-02 15:55:00,47.64,47.76,47.62,47.71,315987.0,40.769,40.8717,40.7519,40.8289,315987.0
2022-02-03 09:30:00,47.87,47.87,47.26,47.5,79920.0,40.9658,40.9658,40.4438,40.6492,79920.0
2022-02-03 09:35:00,47.55,47.8,47.47,47.74,35695.0,40.6919,40.9059,40.6235,40.8545,35695.0
2022-02-03 09:40:00,47.77,47.84,47.65,47.72,18580.0,40.8802,40.9401,40.7775,40.8374,18580.0
2022-02-03 09:45:00,47.76,47.87,47.68,47.69,21817.0,40.8717,40.9658,40.8032,40.8118,21817.0
2022-02-03 09:50:00,47.69,47.79,47.54,47.57,22616.0,40.8118,40.8973,40.6834,40.7091,22616.0
2022-02-03 09:55:00,47.55,47.67,47.54,47.57,13096.0,40.6919,40.7946,40.6834,40.7091,13096.0
2022-02-03 10:00:00,47.6,47.75,47.58,47.62,15986.0,40.7347,40.8631,40.7176,40.7519,15986.0
2022-02-03 10:05:00,47.63,47.72,47.59,47.67,11335.0,40.7604,40.8374,40.7262,40.7946,11335.0
2022-02-03 10:10:00,47.7,47.71,47.59,47.69,9279.0,40.8203,40.8289,40.7262,40.8118,9279.0
2022-02-03 10:15:00,47.7,47.76,47.67,47.71,12335.0,40.8203,40.8717,40.7946,40.8289,12335.0
2022-02-03 10:20:00,47.72,47.85,47.62,47.64,13966.0,40.8374,40.9487,40.7519,40.769,13966.0
2022-02-03 10:25:00,47.65,47.74,47.65,47.69,15967.0,40.7775,40.8545,40.7775,40.8118,15967.0
2022-02-03 10:30:00,47.67,47.78,47.67,47.78,13047.0,40.7946,40.8888,40.7946,40.8888,13047.0
2022-02-03 10:35:00,47.8,47.89,47.78,47.88,13384.0,40.9059,40.9829,40.8888,40.9744,13384.0
2022-02-03 10:40:00,47.89,48.02,47.88,48.02,17676.0,40.9829,41.0942,40.9744,41.0942,17676.0
2022-02-03 10:45:00,48.05,48.1,47.96,48.1,37449.0,41.1198,41.1626,41.0428,41.1626,37449.0
2022-02-03 10:50:00,48.1,48.28,48.1,48.24,32041.0,41.1626,41.3167,41.1626,41.2824,32041.0
2022-02-03 10:55:00,48.22,48.22,48.08,48.08,10149.0,41.2653,41.2653,41.1455,41.1455,10149.0
2022-02-03 11:00:00,48.08,48.09,47.98,48.06,113993.0,41.1455,41.1541,41.0599,41.1284,113993.0
2022-02-03 11:05:00,48.08,48.1,47.99,48.09,34191.0,41.1455,41.1626,41.0685,41.1541,34191.0
2022-02-03 11:10:00,48.09,48.13,47.96,47.96,20036.0,41.1541,41.1883,41.0428,41.0428,20036.0
2022-02-03 11:15:00,47.95,48.01,47.83,47.88,11796.0,41.0343,41.0856,40.9316,40.9744,11796.0
2022-02-03 11:20:00,47.88,47.95,47.8,47.93,12076.0,40.9744,41.0343,40.9059,41.0171,12076.0
2022-02-03 11:25:00,47.94,47.99,47.91,47.93,15339.0,41.0257,41.0685,41.0,41.0171,15339.0
2022-02-03 11:30:00,47.93,47.96,47.91,47.93,19154.0,41.0171,41.0428,41.0,41.0171,19154.0
2022-02-03 11:35:00,47.96,47.97,47.85,47.85,15305.0,41.0428,41.0514,40.9487,40.9487,15305.0
2022-02-03 11:40:00,47.85,47.85,47.71,47.74,14195.0,40.9487,40.9487,40.8289,40.8545,14195.0
2022-02-03 11:45:00,47.73,47.73,47.66,47.72,12373.0,40.846,40.846,40.7861,40.8374,12373.0
2022-02-03 11:50:00,47.74,47.76,47.7,47.75,8355.0,40.8545,40.8717,40.8203,40.8631,8355.0
2022-02-03 11:55:00,47.75,47.78,47.73,47.76,23983.0,40.8631,40.8888,40.846,40.8717,23983.0
2022-02-03 12:00:00,47.75,47.79,47.7,47.77,11597.0,40.8631,40.8973,40.8203,40.8802,11597.0
2022-02-03 12:05:00,47.73,47.76,47.65,47.75,7300.0,40.846,40.8717,40.7775,40.8631,7300.0
2022-02-03 12:10:00,47.74,47.76,47.71,47.75,13171.0,40.8545,40.8717,40.8289,40.8631,13171.0
2022-02-03 12:15:00,47.72,47.74,47.58,47.58,12979.0,40.8374,40.8545,40.7176,40.7176,12979.0
2022-02-03 12:20:00,47.59,47.73,47.59,47.71,14930.0,40.7262,40.846,40.7262,40.8289,14930.0
2022-02-03 12:25:00,47.71,47.81,47.71,47.78,17864.0,40.8289,40.9144,40.8289,40.8888,17864.0
2022-02-03 12:30:00,47.78,47.79,47.71,47.76,49199.0,40.8888,40.8973,40.8289,40.8717,49199.0
2022-02-03 12:35:00,47.77,47.82,47.75,47.79,41536.0,40.8802,40.923,40.8631,40.8973,41536.0
2022-02-03 12:40:00,47.8,47.84,47.76,47.83,14657.0,40.9059,40.9401,40.8717,40.9316,14657.0
2022-02-03 12:45:00,47.82,47.83,47.69,47.69,22807.0,40.923,40.9316,40.8118,40.8118,22807.0
2022-02-03 12:50:00,47.7,47.79,47.7,47.77,15448.0,40.8203,40.8973,40.8203,40.8802,15448.0
2022-02-03 12:55:00,47.77,47.85,47.76,47.84,13739.0,40.8802,40.9487,40.8717,40.9401,13739.0
2022-02-03 13:00:00,47.84,47.9,47.81,47.84,22393.0,40.9401,40.9915,40.9144,40.9401,22393.0
2022-02-03 13:05:00,47.85,47.94,47.84,47.84,18205.0,40.9487,41.0257,40.9401,40.9401,18205.0
2022-02-03 13:10:00,47.84,47.94,47.84,47.88,16791.0,40.9401,41.0257,40.9401,40.9744,16791.0
2022-02-03 13:15:00,47.88,47.93,47.87,47.88,17907.0,40.9744,41.0171,40.9658,40.9744,17907.0
2022-02-03 13:20:00,47.9,47.92,47.86,47.88,16288.0,40.9915,41.0086,40.9572,40.9744,16288.0
2022-02-03 13:25:00,47.88,47.93,47.86,47.87,17642.0,40.9744,41.0171,40.9572,40.9658,17642.0
2022-02-03 13:30:00,47.88,47.96,47.88,47.94,10815.0,40.9744,41.0428,40.9744,41.0257,10815.0
2022-02-03 13:35:00,47.94,47.99,47.91,47.98,20231.0,41.0257,41.0685,41.0,41.0599,20231.0
2022-02-03 13:40:00,48.01,48.07,48.0,48.05,10138.0,41.0856,41.1369,41.077,41.1198,10138.0
2022-02-03 13:45:00,48.04,48.04,47.97,48.01,8375.0,41.1113,41.1113,41.0514,41.0856,8375.0
2022-02-03 13:50:00,48.01,48.01,47.96,48.0,11542.0,41.0856,41.0856,41.0428,41.077,11542.0
2022-02-03 13:55:00,48.0,48.03,47.95,47.98,17056.0,41.077,41.1027,41.0343,41.0599,17056.0
2022-02-03 14:00:00,47.97,48.01,47.95,48.01,10824.0,41.0514,41.0856,41.0343,41.0856,10824.0
2022-02-03 14:05:00,48.01,48.02,47.93,47.96,21295.0,41.0856,41.0942,41.0171,41.0428,21295.0
2022-02-03 14:10:00,47.98,48.0,47.95,47.97,13349.0,41.0599,41.077,41.0343,41.0514,13349.0
2022-02-03 14:15:00,47.97,48.01,47.95,48.0,7727.0,41.0514,41.0856,41.0343,41.077,7727.0
2022-02-03 14:20:00,48.01,48.03,47.95,47.96,10667.0,41.0856,41.1027,41.0343,41.0428,10667.0
2022-02-03 14:25:00,47.96,47.96,47.8,47.84,11983.0,41.0428,41.0428,40.9059,40.9401,11983.0
2022-02-03 14:30:00,47.84,47.84,47.79,47.83,12908.0,40.9401,40.9401,40.8973,40.9316,12908.0
2022-02-03 14:35:00,47.84,47.85,47.74,47.74,15135.0,40.9401,40.9487,40.8545,40.8545,15135.0
2022-02-03 14:40:00,47.75,47.75,47.69,47.7,8297.0,40.8631,40.8631,40.8118,40.8203,8297.0
2022-02-03 14:45:00,47.7,47.74,47.69,47.73,10425.0,40.8203,40.8545,40.8118,40.846,10425.0
2022-02-03 14:50:00,47.74,47.76,47.71,47.72,12487.0,40.8545,40.8717,40.8289,40.8374,12487.0
2022-02-03 14:55:00,47.71,47.79,47.7,47.76,18718.0,40.8289,40.8973,40.8203,40.8717,18718.0
2022-02-03 15:00:00,47.77,47.79,47.67,47.67,17183.0,40.8802,40.8973,40.7946,40.7946,17183.0
2022-02-03 15:05:00,47.67,47.71,47.67,47.71,18711.0,40.7946,40.8289,40.7946,40.8289,18711.0
2022-02-03 15:10:00,47.72,47.78,47.72,47.77,17974.0,40.8374,40.8888,40.8374,40.8802,17974.0
2022-02-03 15:15:00,47.78,47.84,47.78,47.83,16334.0,40.8888,40.9401,40.8888,40.9316,16334.0
2022-02-03 15:20:00,47.83,47.9,47.82,47.85,14527.0,40.9316,40.9915,40.923,40.9487,14527.0
2022-02-03 15:25:00,47.85,47.86,47.8,47.83,11814.0,40.9487,40.9572,40.9059,40.9316,11814.0
2022-02-03 15:30:00,47.83,47.85,47.73,47.73,25121.0,40.9316,40.9487,40.846,40.846,25121.0
2022-02-03 15:35:00,47.73,47.75,47.7,47.75,24495.0,40.846,40.8631,40.8203,40.8631,24495.0
2022-02-03 15:40:00,47.74,47.8,47.72,47.78,56094.0,40.8545,40.9059,40.8374,40.8888,56094.0
2022-02-03 15:45:00,47.78,47.8,47.64,47.66,66856.0,40.8888,40.9059,40.769,40.7861,66856.0
2022-02-03 15:50:00,47.66,47.69,47.56,47.58,120943.0,40.7861,40.8118,40.7005,40.7176,120943.0
2022-02-03 15:55:00,47.58,47.67,47.51,47.57,314866.0,40.7176,40.7946,40.6577,40.7091,314866.0
2022-02-04 09:30:00,47.47,47.8,47.3,47.78,36063.0,40.6235,40.9059,40.478,40.8888,36063.0
2022-02-04 09:35:00,47.79,47.9,47.62,47.73,27556.0,40.8973,40.9915,40.7519,40.846,27556.0
2022-02-04 09:40:00,47.78,47.98,47.74,47.82,20373.0,40.8888,41.0599,40.8545,40.923,20373.0
2022-02-04 09:45:00,47.79,47.84,47.67,47.72,30500.0,40.8973,40.9401,40.7946,40.8374,30500.0
2022-02-04 09:50:00,47.7,47.91,47.7,47.86,16125.0,40.8203,41.0,40.8203,40.9572,16125.0
2022-02-04 09:55:00,47.88,47.89,47.56,47.67,17897.0,40.9744,40.9829,40.7005,40.7946,17897.0
2022-02-04 10:00:00,47.67,47.72,47.53,47.57,17405.0,40.7946,40.8374,40.6748,40.7091,17405.0
2022-02-04 10:05:00,47.56,47.62,47.5,47.5,22883.0,40.7005,40.7519,40.6492,40.6492,22883.0
2022-02-04 10:10:00,47.51,47.64,47.5,47.57,29927.0,40.6577,40.769,40.6492,40.7091,29927.0
2022-02-04 10:15:00,47.59,47.61,47.44,47.5,26148.0,40.7262,40.7433,40.5978,40.6492,26148.0
2022-02-04 10:20:00,47.5,47.55,47.39,47.42,17971.0,40.6492,40.6919,40.555,40.5807,17971.0
2022-02-04 10:25:00,47.42,47.47,47.24,47.25,40302.0,40.5807,40.6235,40.4267,40.4352,40302.0
2022-02-04 10:30:00,47.26,47.37,47.19,47.21,20885.0,40.4438,40.5379,40.3839,40.401,20885.0
2022-02-04 10:35:00,47.21,47.22,46.94,46.97,20095.0,40.401,40.4095,40.1699,40.1956,20095.0
2022-02-04 10:40:00,46.96,47.1,46.95,47.06,21820.0,40.187,40.3069,40.1785,40.2726,21820.0
2022-02-04 10:45:00,47.05,47.05,46.95,46.95,13081.0,40.2641,40.2641,40.1785,40.1785,13081.0
2022-02-04 10:50:00,46.94,47.07,46.94,47.0,23633.0,40.1699,40.2812,40.1699,40.2213,23633.0
2022-02-04 10:55:00,46.99,47.05,46.92,46.97,21129.0,40.2127,40.2641,40.1528,40.1956,21129.0
2022-02-04 11:00:00,46.96,46.99,46.83,46.86,40125.0,40.187,40.2127,40.0758,40.1015,40125.0
2022-02-04 11:05:00,46.86,46.89,46.78,46.82,18941.0,40.1015,40.1271,40.033,40.0672,18941.0
2022-02-04 11:10:00,46.83,46.86,46.76,46.86,19958.0,40.0758,40.1015,40.0159,40.1015,19958.0
2022-02-04 11:15:00,46.86,47.08,46.85,47.06,17334.0,40.1015,40.2897,40.0929,40.2726,17334.0
2022-02-04 11:20:00,47.07,47.1,47.03,47.07,15167.0,40.2812,40.3069,40.2469,40.2812,15167.0
2022-02-04 11:25:00,47.12,47.23,47.12,47.17,10039.0,40.324,40.4181,40.324,40.3668,10039.0
2022-02-04 11:30:00,47.19,47.22,47.13,47.19,22544.0,40.3839,40.4095,40.3325,40.3839,22544.0
2022-02-04 11:35:00,47.2,47.28,47.16,47.19,17047.0,40.3924,40.4609,40.3582,40.3839,17047.0
2022-02-04 11:40:00,47.19,47.24,47.16,47.2,7768.0,40.3839,40.4267,40.3582,40.3924,7768.0
2022-02-04 11:45:00,47.21,47.23,47.15,47.15,13196.0,40.401,40.4181,40.3496,40.3496,13196.0
2022-02-04 11:50:00,47.15,47.16,47.08,47.13,16206.0,40.3496,40.3582,40.2897,40.3325,16206.0
2022-02-04 11:55:00,47.14,47.19,47.09,47.1,12826.0,40.3411,40.3839,40.2983,40.3069,12826.0
2022-02-04 12:00:00,47.12,47.2,47.12,47.16,10175.0,40.324,40.3924,40.324,40.3582,10175.0
2022-02-04 12:05:00,47.15,47.17,47.11,47.12,10667.0,40.3496,40.3668,40.3154,40.324,10667.0
2022-02-04 12:10:00,47.11,47.12,47.03,47.08,18038.0,40.3154,40.324,40.2469,40.2897,18038.0
2022-02-04 12:15:00,47.08,47.08,47.01,47.03,17712.0,40.2897,40.2897,40.2298,40.2469,17712.0
2022-02-04 12:20:00,47.01,47.05,46.97,47.05,14914.0,40.2298,40.2641,40.1956,40.2641,14914.0
2022-02-04 12:25:00,47.05,47.06,47.0,47.01,9181.0,40.2641,40.2726,40.2213,40.2298,9181.0
2022-02-04 12:30:00,47.03,47.04,46.92,46.98,14749.0,40.2469,40.2555,40.1528,40.2042,14749.0
2022-02-04 12:35:00,46.99,46.99,46.95,46.99,9765.0,40.2127,40.2127,40.1785,40.2127,9765.0
2022-02-04 12:40:00,46.98,47.0,46.89,46.95,11067.0,40.2042,40.2213,40.1271,40.1785,11067.0
2022-02-04 12:45:00,46.95,46.95,46.88,46.89,12903.0,40.1785,40.1785,40.1186,40.1271,12903.0
2022-02-04 12:50:00,46.88,46.89,46.84,46.85,6228.0,40.1186,40.1271,40.0844,40.0929,6228.0
2022-02-04 12:55:00,46.85,46.91,46.84,46.89,9877.0,40.0929,40.1443,40.0844,40.1271,9877.0
2022-02-04 13:00:00,46.91,47.01,46.9,47.01,12126.0,40.1443,40.2298,40.1357,40.2298,12126.0
2022-02-04 13:05:00,47.0,47.05,46.98,47.04,6618.0,40.2213,40.2641,40.2042,40.2555,6618.0
2022-02-04 13:10:00,47.04,47.04,46.93,46.94,21132.0,40.2555,40.2555,40.1614,40.1699,21132.0
2022-02-04 13:15:00,46.94,46.96,46.89,46.89,11302.0,40.1699,40.187,40.1271,40.1271,11302.0
2022-02-04 13:20:00,46.9,46.96,46.88,46.96,17372.0,40.1357,40.187,40.1186,40.187,17372.0
2022-02-04 13:25:00,46.95,46.97,46.81,46.82,33299.0,40.1785,40.1956,40.0587,40.0672,33299.0
2022-02-04 13:30:00,46.8,46.82,46.77,46.8,18377.0,40.0501,40.0672,40.0244,40.0501,18377.0
2022-02-04 13:35:00,46.81,46.82,46.72,46.81,22300.0,40.0587,40.0672,39.9817,40.0587,22300.0
2022-02-04 13:40:00,46.81,46.88,46.81,46.88,21911.0,40.0587,40.1186,40.0587,40.1186,21911.0
2022-02-04 13:45:00,46.87,46.88,46.74,46.76,16415.0,40.11,40.1186,39.9988,40.0159,16415.0
2022-02-04 13:50:00,46.77,46.78,46.74,46.76,14249.0,40.0244,40.033,39.9988,40.0159,14249.0
2022-02-04 13:55:00,46.78,46.79,46.72,46.78,17573.0,40.033,40.0416,39.9817,40.033,17573.0
2022-02-04 14:00:00,46.78,46.83,46.78,46.81,19562.0,40.033,40.0758,40.033,40.0587,19562.0
2022-02-04 14:05:00,46.8,46.82,46.73,46.73,18331.0,40.0501,40.0672,39.9902,39.9902,18331.0
2022-02-04 14:10:00,46.74,46.78,46.71,46.78,30120.0,39.9988,40.033,39.9731,40.033,30120.0
2022-02-04 14:15:00,46.77,46.82,46.77,46.79,14044.0,40.0244,40.0672,40.0244,40.0416,14044.0
2022-02-04 14:20:00,46.79,46.87,46.78,46.85,29404.0,40.0416,40.11,40.033,40.0929,29404.0
2022-02-04 14:25:00,46.85,46.94,46.84,46.93,27391.0,40.0929,40.1699,40.0844,40.1614,27391.0
2022-02-04 14:30:00,46.93,46.99,46.92,46.97,13844.0,40.1614,40.2127,40.1528,40.1956,13844.0
2022-02-04 14:35:00,46.96,47.01,46.91,47.0,21032.0,40.187,40.2298,40.1443,40.2213,21032.0
2022-02-04 14:40:00,47.0,47.06,46.98,46.98,9451.0,40.2213,40.2726,40.2042,40.2042,9451.0
2022-02-04 14:45:00,46.97,47.0,46.89,46.91,24360.0,40.1956,40.2213,40.1271,40.1443,24360.0
2022-02-04 14:50:00,46.89,46.91,46.85,46.89,14712.0,40.1271,40.1443,40.0929,40.1271,14712.0
2022-02-04 14:55:00,46.9,46.92,46.86,46.91,20663.0,40.1357,40.1528,40.1015,40.1443,20663.0
2022-02-04 15:00:00,46.91,46.94,46.89,46.91,22064.0,40.1443,40.1699,40.1271,40.1443,22064.0
2022-02-04 15:05:00,46.91,47.06,46.89,47.06,58874.0,40.1443,40.2726,40.1271,40.2726,58874.0
2022-02-04 15:10:00,47.06,47.12,47.03,47.11,17385.0,40.2726,40.324,40.2469,40.3154,17385.0
2022-02-04 15:15:00,47.11,47.11,47.01,47.03,26014.0,40.3154,40.3154,40.2298,40.2469,26014.0
2022-02-04 15:20:00,47.03,47.13,47.03,47.11,14413.0,40.2469,40.3325,40.2469,40.3154,14413.0
2022-02-04 15:25:00,47.11,47.16,47.08,47.12,23733.0,40.3154,40.3582,40.2897,40.324,23733.0
2022-02-04 15:30:00,47.12,47.26,47.12,47.26,22335.0,40.324,40.4438,40.324,40.4438,22335.0
2022-02-04 15:35:00,47.25,47.25,47.17,47.21,31705.0,40.4352,40.4352,40.3668,40.401,31705.0
2022-02-04 15:40:00,47.21,47.21,47.12,47.14,39501.0,40.401,40.401,40.324,40.3411,39501.0
2022-02-04 15:45:00,47.14,47.15,46.99,47.02,69568.0,40.3411,40.3496,40.2127,40.2384,69568.0
2022-02-04 15:50:00,47.01,47.1,46.96,47.0,73511.0,40.2298,40.3069,40.187,40.2213,73511.0
2022-02-04 15:55:00,46.99,46.99,46.77,46.79,324338.0,40.2127,40.2127,40.0244,40.0416,324338.0
2022-02-07 09:30:00,47.06,47.29,47.0,47.26,48026.0,40.2726,40.4694,40.2213,40.4438,48026.0
2022-02-07 09:35:00,47.29,47.29,46.82,46.87,18874.0,40.4694,40.4694,40.0672,40.11,18874.0
2022-02-07 09:40:00,46.87,46.89,46.72,46.76,20032.0,40.11,40.1271,39.9817,40.0159,20032.0
2022-02-07 09:45:00,46.77,46.82,46.66,46.68,19355.0,40.0244,40.0672,39.9303,39.9474,19355.0
2022-02-07 09:50:00,46.7,46.83,46.63,46.75,18519.0,39.9645,40.0758,39.9046,40.0073,18519.0
2022-02-07 09:55:00,46.76,46.84,46.67,46.78,20037.0,40.0159,40.0844,39.9389,40.033,20037.0
2022-02-07 10:00:00,46.78,46.97,46.78,46.93,21624.0,40.033,40.1956,40.033,40.1614,21624.0
2022-02-07 10:05:00,47.0,47.05,46.94,46.94,12991.0,40.2213,40.2641,40.1699,40.1699,12991.0
2022-02-07 10:10:00,46.96,46.96,46.81,46.87,15699.0,40.187,40.187,40.0587,40.11,15699.0
2022-02-07 10:15:00,46.88,46.96,46.85,46.89,10247.0,40.1186,40.187,40.0929,40.1271,10247.0
2022-02-07 10:20:00,46.89,47.03,46.88,47.03,11398.0,40.1271,40.2469,40.1186,40.2469,11398.0
2022-02-07 10:25:00,47.03,47.07,46.94,46.97,15203.0,40.2469,40.2812,40.1699,40.1956,15203.0
2022-02-07 10:30:00,46.97,47.12,46.95,47.1,16910.0,40.1956,40.324,40.1785,40.3069,16910.0
2022-02-07 10:35:00,47.11,47.11,47.06,47.07,15883.0,40.3154,40.3154,40.2726,40.2812,15883.0
2022-02-07 10:40:00,47.07,47.1,47.0,47.08,20272.0,40.2812,40.3069,40.2213,40.2897,20272.0
2022-02-07 10:45:00,47.08,47.09,47.01,47.07,22452.0,40.2897,40.2983,40.2298,40.2812,22452.0
2022-02-07 10:50:00,47.07,47.11,47.03,47.1,11459.0,40.2812,40.3154,40.2469,40.3069,11459.0
2022-02-07 10:55:00,47.1,47.13,47.06,47.09,14614.0,40.3069,40.3325,40.2726,40.2983,14614.0
2022-02-07 11:00:00,47.07,47.1,46.94,46.95,10538.0,40.2812,40.3069,40.1699,40.1785,10538.0
2022-02-07 11:05:00,46.94,47.05,46.94,47.05,14190.0,40.1699,40.2641,40.1699,40.2641,14190.0
2022-02-07 11:10:00,47.05,47.09,47.0,47.01,18314.0,40.2641,40.2983,40.2213,40.2298,18314.0
2022-02-07 11:15:00,47.0,47.15,47.0,47.15,25393.0,40.2213,40.3496,40.2213,40.3496,25393.0
2022-02-07 11:20:00,47.15,47.15,47.11,47.11,10368.0,40.3496,40.3496,40.3154,40.3154,10368.0
2022-02-07 11:25:00,47.12,47.18,47.06,47.07,20550.0,40.324,40.3753,40.2726,40.2812,20550.0
2022-02-07 11:30:00,47.08,47.1,46.94,46.94,13272.0,40.2897,40.3069,40.1699,40.1699,13272.0
2022-02-07 11:35:00,46.94,47.03,46.89,46.91,13788.0,40.1699,40.2469,40.1271,40.1443,13788.0
2022-02-07 11:40:00,46.91,46.98,46.86,46.9,24414.0,40.1443,40.2042,40.1015,40.1357,24414.0
2022-02-07 11:45:00,46.88,46.9,46.82,46.86,16512.0,40.1186,40.1357,40.0672,40.1015,16512.0
2022-02-07 11:50:00,46.85,46.9,46.82,46.86,13409.0,40.0929,40.1357,40.0672,40.1015,13409.0
2022-02-07 11:55:00,46.85,46.89,46.81,46.84,15622.0,40.0929,40.1271,40.0587,40.0844,15622.0
2022-02-07 12:00:00,46.84,46.84,46.75,46.78,14837.0,40.0844,40.0844,40.0073,40.033,14837.0
2022-02-07 12:05:00,46.78,46.78,46.71,46.76,16537.0,40.033,40.033,39.9731,40.0159,16537.0
2022-02-07 12:10:00,46.77,46.77,46.69,46.71,10167.0,40.0244,40.0244,39.956,39.9731,10167.0
2022-02-07 12:15:00,46.7,46.73,46.64,46.69,22848.0,39.9645,39.9902,39.9132,39.956,22848.0
2022-02-07 12:20:00,46.68,46.76,46.66,46.73,9060.0,39.9474,40.0159,39.9303,39.9902,9060.0
2022-02-07 12:25:00,46.73,46.73,46.64,46.65,20820.0,39.9902,39.9902,39.9132,39.9218,20820.0
2022-02-07 12:30:00,46.64,46.7,46.61,46.68,8310.0,39.9132,39.9645,39.8875,39.9474,8310.0
2022-02-07 12:35:00,46.69,46.76,46.69,46.73,12352.0,39.956,40.0159,39.956,39.9902,12352.0
2022-02-07 12:40:00,46.75,46.86,46.74,46.85,8874.0,40.0073,40.1015,39.9988,40.0929,8874.0
2022-02-07 12:45:00,46.84,46.88,46.84,46.86,9161.0,40.0844,40.1186,40.0844,40.1015,9161.0
2022-02-07 12:50:00,46.86,46.91,46.85,46.87,10199.0,40.1015,40.1443,40.0929,40.11,10199.0
2022-02-07 12:55:00,46.87,46.88,46.77,46.83,18073.0,40.11,40.1186,40.0244,40.0758,18073.0
2022-02-07 13:00:00,46.84,46.89,46.81,46.86,15821.0,40.0844,40.1271,40.0587,40.1015,15821.0
2022-02-07 13:05:00,46.87,46.89,46.85,46.86,9754.0,40.11,40.1271,40.0929,40.1015,9754.0
2022-02-07 13:10:00,46.88,46.95,46.88,46.95,6991.0,40.1186,40.1785,40.1186,40.1785,6991.0
2022-02-07 13:15:00,46.94,46.95,46.9,46.91,7572.0,40.1699,40.1785,40.1357,40.1443,7572.0
2022-02-07 13:20:00,46.91,46.97,46.88,46.91,19962.0,40.1443,40.1956,40.1186,40.1443,19962.0
2022-02-07 13:25:00,46.92,46.96,46.9,46.96,13552.0,40.1528,40.187,40.1357,40.187,13552.0
2022-02-07 13:30:00,46.99,47.03,46.99,47.01,11176.0,40.2127,40.2469,40.2127,40.2298,11176.0
2022-02-07 13:35:00,47.02,47.05,47.01,47.03,10174.0,40.2384,40.2641,40.2298,40.2469,10174.0
2022-02-07 13:40:00,47.04,47.04,46.99,47.02,10537.0,40.2555,40.2555,40.2127,40.2384,10537.0
2022-02-07 13:45:00,47.01,47.1,47.01,47.09,11439.0,40.2298,40.3069,40.2298,40.2983,11439.0
2022-02-07 13:50:00,47.09,47.12,47.06,47.06,7369.0,40.2983,40.324,40.2726,40.2726,7369.0
2022-02-07 13:55:00,47.06,47.1,47.03,47.03,13220.0,40.2726,40.3069,40.2469,40.2469,13220.0
2022-02-07 14:00:00,47.03,47.06,46.99,47.05,10284.0,40.2469,40.2726,40.2127,40.2641,10284.0
2022-02-07 14:05:00,47.05,47.06,47.01,47.03,15481.0,40.2641,40.2726,40.2298,40.2469,15481.0
2022-02-07 14:10:00,47.03,47.07,47.01,47.07,13565.0,40.2469,40.2812,40.2298,40.2812,13565.0
2022-02-07 14:15:00,47.07,47.12,47.05,47.09,10909.0,40.2812,40.324,40.2641,40.2983,10909.0
2022-02-07 14:20:00,47.09,47.11,47.03,47.08,12199.0,40.2983,40.3154,40.2469,40.2897,12199.0
2022-02-07 14:25:00,47.08,47.09,47.05,47.06,9582.0,40.2897,40.2983,40.2641,40.2726,9582.0
2022-02-07 14:30:00,47.06,47.08,47.04,47.08,9281.0,40.2726,40.2897,40.2555,40.2897,9281.0
2022-02-07 14:35:00,47.08,47.11,47.03,47.05,19797.0,40.2897,40.3154,40.2469,40.2641,19797.0
2022-02-07 14:40:00,47.05,47.08,47.04,47.07,10133.0,40.2641,40.2897,40.2555,40.2812,10133.0
2022-02-07 14:45:00,47.07,47.11,47.07,47.09,19207.0,40.2812,40.3154,40.2812,40.2983,19207.0
2022-02-07 14:50:00,47.08,47.11,47.08,47.11,12541.0,40.2897,40.3154,40.2897,40.3154,12541.0
2022-02-07 14:55:00,47.11,47.17,47.09,47.15,11515.0,40.3154,40.3668,40.2983,40.3496,11515.0
2022-02-07 15:00:00,47.14,47.18,47.07,47.18,18321.0,40.3411,40.3753,40.2812,40.3753,18321.0
2022-02-07 15:05:00,47.18,47.18,47.08,47.09,12771.0,40.3753,40.3753,40.2897,40.2983,12771.0
2022-02-07 15:10:00,47.09,47.1,47.04,47.07,11867.0,40.2983,40.3069,40.2555,40.2812,11867.0
2022-02-07 15:15:00,47.07,47.1,47.02,47.02,16606.0,40.2812,40.3069,40.2384,40.2384,16606.0
2022-02-07 15:20:00,47.02,47.03,46.96,46.97,18598.0,40.2384,40.2469,40.187,40.1956,18598.0
2022-02-07 15:25:00,46.97,47.01,46.96,46.98,19805.0,40.1956,40.2298,40.187,40.2042,19805.0
2022-02-07 15:30:00,46.98,47.01,46.9,46.94,31771.0,40.2042,40.2298,40.1357,40.1699,31771.0
2022-02-07 15:35:00,46.95,46.97,46.8,46.81,33371.0,40.1785,40.1956,40.0501,40.0587,33371.0
2022-02-07 15:40:00,46.81,46.83,46.78,46.8,48327.0,40.0587,40.0758,40.033,40.0501,48327.0
2022-02-07 15:45:00,46.8,46.8,46.66,46.7,35027.0,40.0501,40.0501,39.9303,39.9645,35027.0
2022-02-07 15:50:00,46.71,46.87,46.61,46.64,80262.0,39.9731,40.11,39.8875,39.9132,80262.0
2022-02-07 15:55:00,46.64,46.78,46.6,46.66,288106.0,39.9132,40.033,39.879,39.9303,288106.0
2022-02-08 09:30:00,47.1,47.15,46.82,46.84,65817.0,40.3069,40.3496,40.0672,40.0844,65817.0
2022-02-08 09:35:00,46.85,46.88,46.65,46.67,31666.0,40.0929,40.1186,39.9218,39.9389,31666.0
2022-02-08 09:40:00,46.67,46.85,46.58,46.75,23835.0,39.9389,40.0929,39.8618,40.0073,23835.0
2022-02-08 09:45:00,46.76,46.92,46.71,46.88,47570.0,40.0159,40.1528,39.9731,40.1186,47570.0
2022-02-08 09:50:00,46.88,47.1,46.82,47.07,38252.0,40.1186,40.3069,40.0672,40.2812,38252.0
2022-02-08 09:55:00,47.06,47.19,47.04,47.13,26031.0,40.2726,40.3839,40.2555,40.3325,26031.0
2022-02-08 10:00:00,47.14,47.18,47.02,47.11,21858.0,40.3411,40.3753,40.2384,40.3154,21858.0
2022-02-08 10:05:00,47.1,47.37,47.1,47.27,26670.0,40.3069,40.5379,40.3069,40.4523,26670.0
2022-02-08 10:10:00,47.28,47.31,47.19,47.25,19939.0,40.4609,40.4866,40.3839,40.4352,19939.0
2022-02-08 10:15:00,47.25,47.25,47.15,47.17,18118.0,40.4352,40.4352,40.3496,40.3668,18118.0
2022-02-08 10:20:00,47.15,47.27,47.14,47.25,20311.0,40.3496,40.4523,40.3411,40.4352,20311.0
2022-02-08 10:25:00,47.26,47.33,47.24,47.33,11130.0,40.4438,40.5037,40.4267,40.5037,11130.0
2022-02-08 10:30:00,47.32,47.46,47.31,47.43,21902.0,40.4951,40.6149,40.4866,40.5893,21902.0
2022-02-08 10:35:00,47.42,47.43,47.31,47.32,12556.0,40.5807,40.5893,40.4866,40.4951,12556.0
2022-02-08 10:40:00,47.34,47.36,47.24,47.27,10560.0,40.5122,40.5294,40.4267,40.4523,10560.0
2022-02-08 10:45:00,47.27,47.29,47.23,47.27,12937.0,40.4523,40.4694,40.4181,40.4523,12937.0
2022-02-08 10:50:00,47.26,47.28,47.21,47.22,15487.0,40.4438,40.4609,40.401,40.4095,15487.0
2022-02-08 10:55:00,47.23,47.29,47.2,47.26,25743.0,40.4181,40.4694,40.3924,40.4438,25743.0
2022-02-08 11:00:00,47.26,47.26,47.17,47.22,13051.0,40.4438,40.4438,40.3668,40.4095,13051.0
2022-02-08 11:05:00,47.23,47.29,47.21,47.24,12089.0,40.4181,40.4694,40.401,40.4267,12089.0
2022-02-08 11:10:00,47.23,47.24,47.14,47.2,17225.0,40.4181,40.4267,40.3411,40.3924,17225.0
2022-02-08 11:15:00,47.22,47.22,47.06,47.09,13983.0,40.4095,40.4095,40.2726,40.2983,13983.0
2022-02-08 11:20:00,47.12,47.18,47.08,47.14,13450.0,40.324,40.3753,40.2897,40.3411,13450.0
2022-02-08 11:25:00,47.14,47.17,47.11,47.16,12662.0,40.3411,40.3668,40.3154,40.3582,12662.0
2022-02-08 11:30:00,47.16,47.21,47.14,47.19,12670.0,40.3582,40.401,40.3411,40.3839,12670.0
2022-02-08 11:35:00,47.21,47.21,47.12,47.2,25723.0,40.401,40.401,40.324,40.3924,25723.0
2022-02-08 11:40:00,47.19,47.24,47.17,47.2,15317.0,40.3839,40.4267,40.3668,40.3924,15317.0
2022-02-08 11:45:00,47.21,47.22,47.16,47.2,17311.0,40.401,40.4095,40.3582,40.3924,17311.0
2022-02-08 11:50:00,47.2,47.26,47.18,47.21,14273.0,40.3924,40.4438,40.3753,40.401,14273.0
2022-02-08 11:55:00,47.22,47.26,47.17,47.24,12635.0,40.4095,40.4438,40.3668,40.4267,12635.0
2022-02-08 12:00:00,47.25,47.3,47.24,47.29,9882.0,40.4352,40.478,40.4267,40.4694,9882.0
2022-02-08 12:05:00,47.29,47.29,47.19,47.21,14035.0,40.4694,40.4694,40.3839,40.401,14035.0
2022-02-08 12:10:00,47.2,47.22,47.16,47.17,11956.0,40.3924,40.4095,40.3582,40.3668,11956.0
2022-02-08 12:15:00,47.17,47.19,47.13,47.13,13325.0,40.3668,40.3839,40.3325,40.3325,13325.0
2022-02-08 12:20:00,47.14,47.21,47.13,47.19,9017.0,40.3411,40.401,40.3325,40.3839,9017.0
2022-02-08 12:25:00,47.19,47.22,47.16,47.21,28591.0,40.3839,40.4095,40.3582,40.401,28591.0
2022-02-08 12:30:00,47.21,47.22,47.13,47.21,11717.0,40.401,40.4095,40.3325,40.401,11717.0
2022-02-08 12:35:00,47.23,47.23,47.17,47.19,14120.0,40.4181,40.4181,40.3668,40.3839,14120.0
2022-02-08 12:40:00,47.18,47.23,47.18,47.21,12575.0,40.3753,40.4181,40.3753,40.401,12575.0
2022-02-08 12:45:00,47.22,47.23,47.17,47.19,12989.0,40.4095,40.4181,40.3668,40.3839,12989.0
2022-02-08 12:50:00,47.19,47.26,47.19,47.26,7084.0,40.3839,40.4438,40.3839,40.4438,7084.0
2022-02-08 12:55:00,47.26,47.28,47.21,47.22,7995.0,40.4438,40.4609,40.401,40.4095,7995.0
2022-02-08 13:00:00,47.22,47.27,47.19,47.24,15896.0,40.4095,40.4523,40.3839,40.4267,15896.0
2022-02-08 13:05:00,47.26,47.26,47.09,47.11,39284.0,40.4438,40.4438,40.2983,40.3154,39284.0
2022-02-08 13:10:00,47.11,47.2,47.1,47.18,21258.0,40.3154,40.3924,40.3069,40.3753,21258.0
2022-02-08 13:15:00,47.18,47.19,47.13,47.16,10742.0,40.3753,40.3839,40.3325,40.3582,10742.0
2022-02-08 13:20:00,47.16,47.21,47.14,47.2,16288.0,40.3582,40.401,40.3411,40.3924,16288.0
2022-02-08 13:25:00,47.19,47.2,47.13,47.14,7472.0,40.3839,40.3924,40.3325,40.3411,7472.0
2022-02-08 13:30:00,47.14,47.22,47.12,47.19,10131.0,40.3411,40.4095,40.324,40.3839,10131.0
2022-02-08 13:35:00,47.2,47.21,47.16,47.17,18704.0,40.3924,40.401,40.3582,40.3668,18704.0
2022-02-08 13:40:00,47.16,47.16,47.1,47.12,8109.0,40.3582,40.3582,40.3069,40.324,8109.0
2022-02-08 13:45:00,47.1,47.12,47.08,47.11,9570.0,40.3069,40.324,40.2897,40.3154,9570.0
2022-02-08 13:50:00,47.09,47.1,47.05,47.05,10004.0,40.2983,40.3069,40.2641,40.2641,10004.0
2022-02-08 13:55:00,47.04,47.07,47.03,47.06,10828.0,40.2555,40.2812,40.2469,40.2726,10828.0
2022-02-08 14:00:00,47.06,47.1,47.03,47.09,15578.0,40.2726,40.3069,40.2469,40.2983,15578.0
2022-02-08 14:05:00,47.08,47.1,47.04,47.05,13762.0,40.2897,40.3069,40.2555,40.2641,13762.0
2022-02-08 14:10:00,47.05,47.07,46.98,46.99,17449.0,40.2641,40.2812,40.2042,40.2127,17449.0
2022-02-08 14:15:00,47.0,47.03,46.97,47.02,9394.0,40.2213,40.2469,40.1956,40.2384,9394.0
2022-02-08 14:20:00,47.03,47.03,46.94,46.96,11476.0,40.2469,40.2469,40.1699,40.187,11476.0
2022-02-08 14:25:00,46.97,47.0,46.95,47.0,19556.0,40.1956,40.2213,40.1785,40.2213,19556.0
2022-02-08 14:30:00,46.99,47.0,46.93,46.98,21473.0,40.2127,40.2213,40.1614,40.2042,21473.0
2022-02-08 14:35:00,46.99,47.01,46.88,46.88,17237.0,40.2127,40.2298,40.1186,40.1186,17237.0
2022-02-08 14:40:00,46.87,46.89,46.84,46.87,16836.0,40.11,40.1271,40.0844,40.11,16836.0
2022-02-08 14:45:00,46.86,46.88,46.8,46.81,13838.0,40.1015,40.1186,40.0501,40.0587,13838.0
2022-02-08 14:50:00,46.81,46.87,46.79,46.87,15229.0,40.0587,40.11,40.0416,40.11,15229.0
2022-02-08 14:55:00,46.88,46.9,46.85,46.89,10363.0,40.1186,40.1357,40.0929,40.1271,10363.0
2022-02-08 15:00:00,46.89,46.9,46.83,46.87,22597.0,40.1271,40.1357,40.0758,40.11,22597.0
2022-02-08 15:05:00,46.87,46.88,46.82,46.86,10758.0,40.11,40.1186,40.0672,40.1015,10758.0
2022-02-08 15:10:00,46.86,47.05,46.86,47.05,35917.0,40.1015,40.2641,40.1015,40.2641,35917.0
2022-02-08 15:15:00,47.04,47.1,47.04,47.08,12620.0,40.2555,40.3069,40.2555,40.2897,12620.0
2022-02-08 15:20:00,47.09,47.1,47.03,47.08,15790.0,40.2983,40.3069,40.2469,40.2897,15790.0
2022-02-08 15:25:00,47.08,47.1,47.03,47.09,27801.0,40.2897,40.3069,40.2469,40.2983,27801.0
2022-02-08 15:30:00,47.09,47.15,47.06,47.11,25187.0,40.2983,40.3496,40.2726,40.3154,25187.0
2022-02-08 15:35:00,47.09,47.12,47.02,47.07,25049.0,40.2983,40.324,40.2384,40.2812,25049.0
2022-02-08 15:40:00,47.06,47.09,47.01,47.02,30627.0,40.2726,40.2983,40.2298,40.2384,30627.0
2022-02-08 15:45:00,47.01,47.07,46.99,47.02,55052.0,40.2298,40.2812,40.2127,40.2384,55052.0
2022-02-08 15:50:00,47.02,47.11,47.0,47.1,76568.0,40.2384,40.3154,40.2213,40.3069,76568.0
2022-02-08 15:55:00,47.1,47.16,47.08,47.14,204044.0,40.3069,40.3582,40.2897,40.3411,204044.0
2022-02-09 09:30:00,47.37,47.37,47.08,47.1,45924.0,40.5379,40.5379,40.2897,40.3069,45924.0
2022-02-09 09:35:00,47.14,47.18,47.03,47.06,19231.0,40.3411,40.3753,40.2469,40.2726,19231.0
2022-02-09 09:40:00,47.08,47.22,47.01,47.22,25684.0,40.2897,40.4095,40.2298,40.4095,25684.0
2022-02-09 09:45:00,47.22,47.38,47.17,47.38,25989.0,40.4095,40.5465,40.3668,40.5465,25989.0
2022-02-09 09:50:00,47.37,47.37,47.19,47.2,19558.0,40.5379,40.5379,40.3839,40.3924,19558.0
2022-02-09 09:55:00,47.19,47.34,47.18,47.23,16507.0,40.3839,40.5122,40.3753,40.4181,16507.0
2022-02-09 10:00:00,47.24,47.37,47.23,47.3,13963.0,40.4267,40.5379,40.4181,40.478,13963.0
2022-02-09 10:05:00,47.3,47.45,47.3,47.44,13959.0,40.478,40.6064,40.478,40.5978,13959.0
2022-02-09 10:10:00,47.45,47.46,47.34,47.43,16704.0,40.6064,40.6149,40.5122,40.5893,16704.0
2022-02-09 10:15:00,47.42,47.48,47.36,47.43,13408.0,40.5807,40.632,40.5294,40.5893,13408.0
2022-02-09 10:20:00,47.41,47.41,47.28,47.28,14411.0,40.5721,40.5721,40.4609,40.4609,14411.0
2022-02-09 10:25:00,47.31,47.33,47.27,47.32,8866.0,40.4866,40.5037,40.4523,40.4951,8866.0
2022-02-09 10:30:00,47.33,47.4,47.27,47.37,13686.0,40.5037,40.5636,40.4523,40.5379,13686.0
2022-02-09 10:35:00,47.39,47.4,47.26,47.34,40097.0,40.555,40.5636,40.4438,40.5122,40097.0
2022-02-09 10:40:00,47.38,47.4,47.24,47.25,14081.0,40.5465,40.5636,40.4267,40.4352,14081.0
2022-02-09 10:45:00,47.28,47.44,47.28,47.39,27382.0,40.4609,40.5978,40.4609,40.555,27382.0
2022-02-09 10:50:00,47.4,47.53,47.4,47.52,23974.0,40.5636,40.6748,40.5636,40.6663,23974.0
2022-02-09 10:55:00,47.52,47.56,47.43,47.49,25787.0,40.6663,40.7005,40.5893,40.6406,25787.0
2022-02-09 11:00:00,47.48,47.48,47.35,47.38,12463.0,40.632,40.632,40.5208,40.5465,12463.0
2022-02-09 11:05:00,47.37,47.38,47.28,47.36,10126.0,40.5379,40.5465,40.4609,40.5294,10126.0
2022-02-09 11:10:00,47.37,47.4,47.22,47.23,29715.0,40.5379,40.5636,40.4095,40.4181,29715.0
2022-02-09 11:15:00,47.25,47.27,47.12,47.27,13724.0,40.4352,40.4523,40.324,40.4523,13724.0
2022-02-09 11:20:00,47.25,47.34,47.25,47.27,8641.0,40.4352,40.5122,40.4352,40.4523,8641.0
2022-02-09 11:25:00,47.28,47.28,47.21,47.23,14974.0,40.4609,40.4609,40.401,40.4181,14974.0
2022-02-09 11:30:00,47.23,47.25,47.17,47.22,10435.0,40.4181,40.4352,40.3668,40.4095,10435.0
2022-02-09 11:35:00,47.2,47.2,47.13,47.17,9332.0,40.3924,40.3924,40.3325,40.3668,9332.0
2022-02-09 11:40:00,47.17,47.26,47.16,47.21,15069.0,40.3668,40.4438,40.3582,40.401,15069.0
2022-02-09 11:45:00,47.22,47.26,47.19,47.26,12066.0,40.4095,40.4438,40.3839,40.4438,12066.0
2022-02-09 11:50:00,47.26,47.32,47.24,47.29,7008.0,40.4438,40.4951,40.4267,40.4694,7008.0
2022-02-09 11:55:00,47.29,47.39,47.29,47.35,8591.0,40.4694,40.555,40.4694,40.5208,8591.0
2022-02-09 12:00:00,47.34,47.36,47.31,47.34,9431.0,40.5122,40.5294,40.4866,40.5122,9431.0
2022-02-09 12:05:00,47.33,47.35,47.26,47.29,12894.0,40.5037,40.5208,40.4438,40.4694,12894.0
2022-02-09 12:10:00,47.3,47.31,47.2,47.25,12992.0,40.478,40.4866,40.3924,40.4352,12992.0
2022-02-09 12:15:00,47.25,47.3,47.24,47.29,12610.0,40.4352,40.478,40.4267,40.4694,12610.0
2022-02-09 12:20:00,47.29,47.29,47.23,47.23,4932.0,40.4694,40.4694,40.4181,40.4181,4932.0
2022-02-09 12:25:00,47.24,47.26,47.18,47.19,14380.0,40.4267,40.4438,40.3753,40.3839,14380.0
2022-02-09 12:30:00,47.17,47.19,47.15,47.17,6735.0,40.3668,40.3839,40.3496,40.3668,6735.0
2022-02-09 12:35:00,47.18,47.28,47.17,47.28,12288.0,40.3753,40.4609,40.3668,40.4609,12288.0
2022-02-09 12:40:00,47.29,47.29,47.21,47.22,17341.0,40.4694,40.4694,40.401,40.4095,17341.0
2022-02-09 12:45:00,47.23,47.23,47.18,47.2,7261.0,40.4181,40.4181,40.3753,40.3924,7261.0
2022-02-09 12:50:00,47.22,47.26,47.22,47.26,3401.0,40.4095,40.4438,40.4095,40.4438,3401.0
2022-02-09 12:55:00,47.26,47.26,47.2,47.2,10646.0,40.4438,40.4438,40.3924,40.3924,10646.0
2022-02-09 13:00:00,47.2,47.28,47.19,47.25,6863.0,40.3924,40.4609,40.3839,40.4352,6863.0
2022-02-09 13:05:00,47.24,47.24,47.18,47.18,11568.0,40.4267,40.4267,40.3753,40.3753,11568.0
2022-02-09 13:10:00,47.19,47.22,47.17,47.21,7496.0,40.3839,40.4095,40.3668,40.401,7496.0
2022-02-09 13:15:00,47.2,47.22,47.16,47.2,12018.0,40.3924,40.4095,40.3582,40.3924,12018.0
2022-02-09 13:20:00,47.2,47.22,47.17,47.19,10173.0,40.3924,40.4095,40.3668,40.3839,10173.0
2022-02-09 13:25:00,47.19,47.28,47.19,47.28,2524.0,40.3839,40.4609,40.3839,40.4609,2524.0
2022-02-09 13:30:00,47.27,47.3,47.26,47.29,7499.0,40.4523,40.478,40.4438,40.4694,7499.0
2022-02-09 13:35:00,47.29,47.33,47.26,47.28,10837.0,40.4694,40.5037,40.4438,40.4609,10837.0
2022-02-09 13:40:00,47.28,47.35,47.27,47.34,8231.0,40.4609,40.5208,40.4523,40.5122,8231.0
2022-02-09 13:45:00,47.34,47.38,47.32,47.34,13507.0,40.5122,40.5465,40.4951,40.5122,13507.0
2022-02-09 13:50:00,47.34,47.35,47.31,47.33,10557.0,40.5122,40.5208,40.4866,40.5037,10557.0
2022-02-09 13:55:00,47.32,47.34,47.24,47.26,14976.0,40.4951,40.5122,40.4267,40.4438,14976.0
2022-02-09 14:00:00,47.26,47.3,47.26,47.29,7233.0,40.4438,40.478,40.4438,40.4694,7233.0
2022-02-09 14:05:00,47.29,47.31,47.28,47.31,10932.0,40.4694,40.4866,40.4609,40.4866,10932.0
2022-02-09 14:10:00,47.31,47.34,47.29,47.31,10872.0,40.4866,40.5122,40.4694,40.4866,10872.0
2022-02-09 14:15:00,47.31,47.32,47.26,47.31,15334.0,40.4866,40.4951,40.4438,40.4866,15334.0
2022-02-09 14:20:00,47.31,47.31,47.27,47.28,12987.0,40.4866,40.4866,40.4523,40.4609,12987.0
2022-02-09 14:25:00,47.27,47.32,47.26,47.3,10788.0,40.4523,40.4951,40.4438,40.478,10788.0
2022-02-09 14:30:00,47.31,47.32,47.27,47.3,12607.0,40.4866,40.4951,40.4523,40.478,12607.0
2022-02-09 14:35:00,47.3,47.31,47.26,47.27,9755.0,40.478,40.4866,40.4438,40.4523,9755.0
2022-02-09 14:40:00,47.28,47.3,47.25,47.29,15226.0,40.4609,40.478,40.4352,40.4694,15226.0
2022-02-09 14:45:00,47.29,47.29,47.21,47.22,7592.0,40.4694,40.4694,40.401,40.4095,7592.0
2022-02-09 14:50:00,47.22,47.22,47.14,47.16,12599.0,40.4095,40.4095,40.3411,40.3582,12599.0
2022-02-09 14:55:00,47.16,47.19,47.13,47.17,19946.0,40.3582,40.3839,40.3325,40.3668,19946.0
2022-02-09 15:00:00,47.17,47.21,47.13,47.17,19009.0,40.3668,40.401,40.3325,40.3668,19009.0
2022-02-09 15:05:00,47.16,47.21,47.16,47.19,9039.0,40.3582,40.401,40.3582,40.3839,9039.0
2022-02-09 15:10:00,47.2,47.23,47.19,47.22,8397.0,40.3924,40.4181,40.3839,40.4095,8397.0
2022-02-09 15:15:00,47.21,47.23,47.18,47.22,16712.0,40.401,40.4181,40.3753,40.4095,16712.0
2022-02-09 15:20:00,47.23,47.23,47.16,47.17,12132.0,40.4181,40.4181,40.3582,40.3668,12132.0
2022-02-09 15:25:00,47.18,47.21,47.16,47.18,12894.0,40.3753,40.401,40.3582,40.3753,12894.0
2022-02-09 15:30:00,47.18,47.21,47.14,47.16,26736.0,40.3753,40.401,40.3411,40.3582,26736.0
2022-02-09 15:35:00,47.17,47.22,47.17,47.19,19303.0,40.3668,40.4095,40.3668,40.3839,19303.0
2022-02-09 15:40:00,47.19,47.2,47.1,47.13,33933.0,40.3839,40.3924,40.3069,40.3325,33933.0
2022-02-09 15:45:00,47.13,47.16,47.07,47.14,35384.0,40.3325,40.3582,40.2812,40.3411,35384.0
2022-02-09 15:50:00,47.14,47.2,47.11,47.14,73155.0,40.3411,40.3924,40.3154,40.3411,73155.0
2022-02-09 15:55:00,47.13,47.19,47.09,47.18,107646.0,40.3325,40.3839,40.2983,40.3753,107646.0
2022-02-10 09:30:00,47.04,47.16,46.87,46.91,41276.0,40.2555,40.3582,40.11,40.1443,41276.0
2022-02-10 09:35:00,46.95,47.11,46.92,47.06,13189.0,40.1785,40.3154,40.1528,40.2726,13189.0
2022-02-10 09:40:00,47.07,47.32,47.07,47.21,17676.0,40.2812,40.4951,40.2812,40.401,17676.0
2022-02-10 09:45:00,47.2,47.24,46.9,46.92,26667.0,40.3924,40.4267,40.1357,40.1528,26667.0
2022-02-10 09:50:00,46.87,47.11,46.86,47.01,18901.0,40.11,40.3154,40.1015,40.2298,18901.0
2022-02-10 09:55:00,47.01,47.1,47.0,47.05,27890.0,40.2298,40.3069,40.2213,40.2641,27890.0
2022-02-10 10:00:00,47.07,47.21,47.07,47.17,17253.0,40.2812,40.401,40.2812,40.3668,17253.0
2022-02-10 10:05:00,47.14,47.25,47.1,47.23,25596.0,40.3411,40.4352,40.3069,40.4181,25596.0
2022-02-10 10:10:00,47.25,47.41,47.25,47.41,22655.0,40.4352,40.5721,40.4352,40.5721,22655.0
2022-02-10 10:15:00,47.41,47.44,47.29,47.36,17714.0,40.5721,40.5978,40.4694,40.5294,17714.0
2022-02-10 10:20:00,47.37,47.37,47.28,47.31,10309.0,40.5379,40.5379,40.4609,40.4866,10309.0
2022-02-10 10:25:00,47.31,47.4,47.31,47.32,8932.0,40.4866,40.5636,40.4866,40.4951,8932.0
2022-02-10 10:30:00,47.32,47.4,47.31,47.34,11499.0,40.4951,40.5636,40.4866,40.5122,11499.0
2022-02-10 10:35:00,47.34,47.43,47.32,47.41,6680.0,40.5122,40.5893,40.4951,40.5721,6680.0
2022-02-10 10:40:00,47.41,47.42,47.34,47.35,10888.0,40.5721,40.5807,40.5122,40.5208,10888.0
2022-02-10 10:45:00,47.39,47.46,47.33,47.46,11442.0,40.555,40.6149,40.5037,40.6149,11442.0
2022-02-10 10:50:00,47.45,47.48,47.34,47.37,19018.0,40.6064,40.632,40.5122,40.5379,19018.0
2022-02-10 10:55:00,47.37,47.41,47.35,47.37,25669.0,40.5379,40.5721,40.5208,40.5379,25669.0
2022-02-10 11:00:00,47.36,47.43,47.32,47.42,20045.0,40.5294,40.5893,40.4951,40.5807,20045.0
2022-02-10 11:05:00,47.43,47.46,47.38,47.38,5969.0,40.5893,40.6149,40.5465,40.5465,5969.0
2022-02-10 11:10:00,47.37,47.38,47.22,47.25,11493.0,40.5379,40.5465,40.4095,40.4352,11493.0
2022-02-10 11:15:00,47.24,47.29,47.2,47.2,7661.0,40.4267,40.4694,40.3924,40.3924,7661.0
2022-02-10 11:20:00,47.19,47.25,47.19,47.23,7405.0,40.3839,40.4352,40.3839,40.4181,7405.0
2022-02-10 11:25:00,47.23,47.28,47.2,47.25,8841.0,40.4181,40.4609,40.3924,40.4352,8841.0
2022-02-10 11:30:00,47.24,47.32,47.23,47.26,9714.0,40.4267,40.4951,40.4181,40.4438,9714.0
2022-02-10 11:35:00,47.25,47.32,47.22,47.22,12971.0,40.4352,40.4951,40.4095,40.4095,12971.0
2022-02-10 11:40:00,47.25,47.29,47.23,47.25,8911.0,40.4352,40.4694,40.4181,40.4352,8911.0
2022-02-10 11:45:00,47.25,47.37,47.25,47.31,8154.0,40.4352,40.5379,40.4352,40.4866,8154.0
2022-02-10 11:50:00,47.29,47.3,47.24,47.26,7295.0,40.4694,40.478,40.4267,40.4438,7295.0
2022-02-10 11:55:00,47.28,47.28,47.18,47.21,9824.0,40.4609,40.4609,40.3753,40.401,9824.0
2022-02-10 12:00:00,47.19,47.21,47.15,47.21,5697.0,40.3839,40.401,40.3496,40.401,5697.0
2022-02-10 12:05:00,47.22,47.29,47.21,47.23,8836.0,40.4095,40.4694,40.401,40.4181,8836.0
2022-02-10 12:10:00,47.22,47.25,47.21,47.23,29539.0,40.4095,40.4352,40.401,40.4181,29539.0
2022-02-10 12:15:00,47.23,47.25,47.21,47.22,7749.0,40.4181,40.4352,40.401,40.4095,7749.0
2022-02-10 12:20:00,47.23,47.23,47.17,47.2,11281.0,40.4181,40.4181,40.3668,40.3924,11281.0
2022-02-10 12:25:00,47.19,47.31,47.19,47.31,13708.0,40.3839,40.4866,40.3839,40.4866,13708.0
2022-02-10 12:30:00,47.3,47.32,47.21,47.23,11022.0,40.478,40.4951,40.401,40.4181,11022.0
2022-02-10 12:35:00,47.22,47.26,47.22,47.25,5522.0,40.4095,40.4438,40.4095,40.4352,5522.0
2022-02-10 12:40:00,47.23,47.27,47.22,47.23,9977.0,40.4181,40.4523,40.4095,40.4181,9977.0
2022-02-10 12:45:00,47.23,47.23,47.02,47.12,42118.0,40.4181,40.4181,40.2384,40.324,42118.0
2022-02-10 12:50:00,47.11,47.14,47.06,47.09,22627.0,40.3154,40.3411,40.2726,40.2983,22627.0
2022-02-10 12:55:00,47.09,47.19,47.06,47.12,31310.0,40.2983,40.3839,40.2726,40.324,31310.0
2022-02-10 13:00:00,47.09,47.17,46.98,46.98,26832.0,40.2983,40.3668,40.2042,40.2042,26832.0
2022-02-10 13:05:00,47.0,47.02,46.96,47.0,7189.0,40.2213,40.2384,40.187,40.2213,7189.0
2022-02-10 13:10:00,47.0,47.06,47.0,47.02,6140.0,40.2213,40.2726,40.2213,40.2384,6140.0
2022-02-10 13:15:00,47.01,47.01,46.85,46.91,22210.0,40.2298,40.2298,40.0929,40.1443,22210.0
2022-02-10 13:20:00,46.91,46.97,46.91,46.95,8237.0,40.1443,40.1956,40.1443,40.1785,8237.0
2022-02-10 13:25:00,46.97,46.98,46.82,46.83,18651.0,40.1956,40.2042,40.0672,40.0758,18651.0
2022-02-10 13:30:00,46.82,46.85,46.81,46.81,11577.0,40.0672,40.0929,40.0587,40.0587,11577.0
2022-02-10 13:35:00,46.8,46.82,46.68,46.77,16788.0,40.0501,40.0672,39.9474,40.0244,16788.0
2022-02-10 13:40:00,46.76,46.81,46.76,46.78,11109.0,40.0159,40.0587,40.0159,40.033,11109.0
2022-02-10 13:45:00,46.77,46.8,46.69,46.72,8073.0,40.0244,40.0501,39.956,39.9817,8073.0
2022-02-10 13:50:00,46.73,46.77,46.7,46.75,9660.0,39.9902,40.0244,39.9645,40.0073,9660.0
2022-02-10 13:55:00,46.75,46.77,46.7,46.76,13266.0,40.0073,40.0244,39.9645,40.0159,13266.0
2022-02-10 14:00:00,46.76,46.77,46.65,46.66,14256.0,40.0159,40.0244,39.9218,39.9303,14256.0
2022-02-10 14:05:00,46.66,46.7,46.61,46.64,9421.0,39.9303,39.9645,39.8875,39.9132,9421.0
2022-02-10 14:10:00,46.66,46.66,46.6,46.61,5831.0,39.9303,39.9303,39.879,39.8875,5831.0
2022-02-10 14:15:00,46.59,46.59,46.49,46.49,13719.0,39.8704,39.8704,39.7848,39.7848,13719.0
2022-02-10 14:20:00,46.49,46.59,46.49,46.57,8051.0,39.7848,39.8704,39.7848,39.8533,8051.0
2022-02-10 14:25:00,46.58,46.68,46.57,46.63,7595.0,39.8618,39.9474,39.8533,39.9046,7595.0
2022-02-10 14:30:00,46.64,46.68,46.59,46.63,14796.0,39.9132,39.9474,39.8704,39.9046,14796.0
2022-02-10 14:35:00,46.64,46.69,46.61,46.64,7190.0,39.9132,39.956,39.8875,39.9132,7190.0
2022-02-10 14:40:00,46.63,46.7,46.63,46.66,10878.0,39.9046,39.9645,39.9046,39.9303,10878.0
2022-02-10 14:45:00,46.66,46.74,46.63,46.65,13427.0,39.9303,39.9988,39.9046,39.9218,13427.0
2022-02-10 14:50:00,46.64,46.64,46.53,46.56,9291.0,39.9132,39.9132,39.8191,39.8447,9291.0
2022-02-10 14:55:00,46.56,46.64,46.56,46.6,15152.0,39.8447,39.9132,39.8447,39.879,15152.0
2022-02-10 15:00:00,46.61,46.68,46.57,46.67,28504.0,39.8875,39.9474,39.8533,39.9389,28504.0
2022-02-10 15:05:00,46.66,46.76,46.66,46.75,19988.0,39.9303,40.0159,39.9303,40.0073,19988.0
2022-02-10 15:10:00,46.77,46.82,46.76,46.78,21555.0,40.0244,40.0672,40.0159,40.033,21555.0
2022-02-10 15:15:00,46.76,46.82,46.68,46.7,29900.0,40.0159,40.0672,39.9474,39.9645,29900.0
2022-02-10 15:20:00,46.7,46.73,46.64,46.7,30544.0,39.9645,39.9902,39.9132,39.9645,30544.0
2022-02-10 15:25:00,46.71,46.76,46.69,46.69,29229.0,39.9731,40.0159,39.956,39.956,29229.0
2022-02-10 15:30:00,46.68,46.68,46.61,46.62,19560.0,39.9474,39.9474,39.8875,39.8961,19560.0
2022-02-10 15:35:00,46.62,46.7,46.61,46.62,20233.0,39.8961,39.9645,39.8875,39.8961,20233.0
2022-02-10 15:40:00,46.62,46.64,46.56,46.61,34217.0,39.8961,39.9132,39.8447,39.8875,34217.0
2022-02-10 15:45:00,46.61,46.61,46.5,46.58,42782.0,39.8875,39.8875,39.7934,39.8618,42782.0
2022-02-10 15:50:00,46.57,46.62,46.47,46.59,80805.0,39.8533,39.8961,39.7677,39.8704,80805.0
2022-02-10 15:55:00,46.59,46.7,46.58,46.6,172887.0,39.8704,39.9645,39.8618,39.879,172887.0
2022-02-11 09:30:00,46.33,46.57,46.33,46.5,35532.0,39.6479,39.8533,39.6479,39.7934,35532.0
2022-02-11 09:35:00,46.5,46.76,46.5,46.76,10062.0,39.7934,40.0159,39.7934,40.0159,10062.0
2022-02-11 09:40:00,46.77,46.88,46.71,46.88,17751.0,40.0244,40.1186,39.9731,40.1186,17751.0
2022-02-11 09:45:00,46.91,46.99,46.85,46.95,24849.0,40.1443,40.2127,40.0929,40.1785,24849.0
2022-02-11 09:50:00,46.93,46.96,46.85,46.92,19878.0,40.1614,40.187,40.0929,40.1528,19878.0
2022-02-11 09:55:00,46.92,46.97,46.81,46.85,20218.0,40.1528,40.1956,40.0587,40.0929,20218.0
2022-02-11 10:00:00,46.86,46.97,46.83,46.88,12183.0,40.1015,40.1956,40.0758,40.1186,12183.0
2022-02-11 10:05:00,46.87,46.96,46.82,46.95,16792.0,40.11,40.187,40.0672,40.1785,16792.0
2022-02-11 10:10:00,46.93,46.93,46.77,46.82,12847.0,40.1614,40.1614,40.0244,40.0672,12847.0
2022-02-11 10:15:00,46.82,46.95,46.82,46.92,9102.0,40.0672,40.1785,40.0672,40.1528,9102.0
2022-02-11 10:20:00,46.93,46.98,46.93,46.97,15784.0,40.1614,40.2042,40.1614,40.1956,15784.0
2022-02-11 10:25:00,46.97,47.08,46.97,47.0,16636.0,40.1956,40.2897,40.1956,40.2213,16636.0
2022-02-11 10:30:00,47.0,47.06,46.9,46.9,16924.0,40.2213,40.2726,40.1357,40.1357,16924.0
2022-02-11 10:35:00,46.87,47.01,46.87,46.99,12715.0,40.11,40.2298,40.11,40.2127,12715.0
2022-02-11 10:40:00,46.99,47.04,46.93,46.96,17514.0,40.2127,40.2555,40.1614,40.187,17514.0
2022-02-11 10:45:00,46.97,47.05,46.94,47.0,13646.0,40.1956,40.2641,40.1699,40.2213,13646.0
2022-02-11 10:50:00,46.99,47.02,46.92,46.96,16519.0,40.2127,40.2384,40.1528,40.187,16519.0
2022-02-11 10:55:00,46.95,47.01,46.94,46.99,17578.0,40.1785,40.2298,40.1699,40.2127,17578.0
2022-02-11 11:00:00,47.0,47.11,46.98,47.11,17277.0,40.2213,40.3154,40.2042,40.3154,17277.0
2022-02-11 11:05:00,47.1,47.12,47.03,47.03,21217.0,40.3069,40.324,40.2469,40.2469,21217.0
2022-02-11 11:10:00,47.02,47.1,47.01,47.1,17590.0,40.2384,40.3069,40.2298,40.3069,17590.0
2022-02-11 11:15:00,47.09,47.1,47.02,47.05,15884.0,40.2983,40.3069,40.2384,40.2641,15884.0
2022-02-11 11:20:00,47.06,47.19,47.05,47.19,15744.0,40.2726,40.3839,40.2641,40.3839,15744.0
2022-02-11 11:25:00,47.18,47.19,47.1,47.1,17548.0,40.3753,40.3839,40.3069,40.3069,17548.0
2022-02-11 11:30:00,47.11,47.14,46.97,46.99,20451.0,40.3154,40.3411,40.1956,40.2127,20451.0
2022-02-11 11:35:00,47.0,47.01,46.95,46.99,10625.0,40.2213,40.2298,40.1785,40.2127,10625.0
2022-02-11 11:40:00,47.0,47.01,46.91,46.97,14899.0,40.2213,40.2298,40.1443,40.1956,14899.0
2022-02-11 11:45:00,46.97,47.01,46.95,47.01,20107.0,40.1956,40.2298,40.1785,40.2298,20107.0
2022-02-11 11:50:00,47.01,47.08,47.01,47.08,16183.0,40.2298,40.2897,40.2298,40.2897,16183.0
2022-02-11 11:55:00,47.09,47.14,47.05,47.11,16505.0,40.2983,40.3411,40.2641,40.3154,16505.0
2022-02-11 12:00:00,47.1,47.15,47.08,47.13,15144.0,40.3069,40.3496,40.2897,40.3325,15144.0
2022-02-11 12:05:00,47.13,47.18,47.12,47.13,18097.0,40.3325,40.3753,40.324,40.3325,18097.0
2022-02-11 12:10:00,47.14,47.17,47.11,47.14,14692.0,40.3411,40.3668,40.3154,40.3411,14692.0
2022-02-11 12:15:00,47.14,47.15,47.0,47.03,14114.0,40.3411,40.3496,40.2213,40.2469,14114.0
2022-02-11 12:20:00,47.04,47.08,47.02,47.07,16926.0,40.2555,40.2897,40.2384,40.2812,16926.0
2022-02-11 12:25:00,47.07,47.1,47.0,47.0,20880.0,40.2812,40.3069,40.2213,40.2213,20880.0
2022-02-11 12:30:00,47.0,47.06,46.99,47.05,19069.0,40.2213,40.2726,40.2127,40.2641,19069.0
2022-02-11 12:35:00,47.05,47.07,46.97,46.99,12397.0,40.2641,40.2812,40.1956,40.2127,12397.0
2022-02-11 12:40:00,46.99,47.03,46.99,47.01,13183.0,40.2127,40.2469,40.2127,40.2298,13183.0
2022-02-11 12:45:00,47.01,47.01,46.94,46.98,12879.0,40.2298,40.2298,40.1699,40.2042,12879.0
2022-02-11 12:50:00,46.97,46.98,46.92,46.94,11474.0,40.1956,40.2042,40.1528,40.1699,11474.0
2022-02-11 12:55:00,46.94,46.97,46.9,46.95,16471.0,40.1699,40.1956,40.1357,40.1785,16471.0
2022-02-11 13:00:00,46.95,47.01,46.95,47.01,13426.0,40.1785,40.2298,40.1785,40.2298,13426.0
2022-02-11 13:05:00,47.01,47.1,46.99,47.07,20992.0,40.2298,40.3069,40.2127,40.2812,20992.0
2022-02-11 13:10:00,47.06,47.07,47.01,47.01,14386.0,40.2726,40.2812,40.2298,40.2298,14386.0
2022-02-11 13:15:00,47.01,47.01,46.95,46.97,11652.0,40.2298,40.2298,40.1785,40.1956,11652.0
2022-02-11 13:20:00,46.99,47.06,46.99,47.05,8529.0,40.2127,40.2726,40.2127,40.2641,8529.0
2022-02-11 13:25:00,47.05,47.06,46.92,46.93,11252.0,40.2641,40.2726,40.1528,40.1614,11252.0
2022-02-11 13:30:00,46.93,46.94,46.87,46.9,12201.0,40.1614,40.1699,40.11,40.1357,12201.0
2022-02-11 13:35:00,46.89,46.89,46.7,46.71,18966.0,40.1271,40.1271,39.9645,39.9731,18966.0
2022-02-11 13:40:00,46.7,46.74,46.64,46.64,23365.0,39.9645,39.9988,39.9132,39.9132,23365.0
2022-02-11 13:45:00,46.63,46.65,46.54,46.61,13084.0,39.9046,39.9218,39.8276,39.8875,13084.0
2022-02-11 13:50:00,46.63,46.63,46.53,46.62,18441.0,39.9046,39.9046,39.8191,39.8961,18441.0
2022-02-11 13:55:00,46.61,46.62,46.51,46.53,16335.0,39.8875,39.8961,39.8019,39.8191,16335.0
2022-02-11 14:00:00,46.52,46.55,46.38,46.51,22690.0,39.8105,39.8362,39.6907,39.8019,22690.0
2022-02-11 14:05:00,46.5,46.68,46.45,46.61,38502.0,39.7934,39.9474,39.7506,39.8875,38502.0
2022-02-11 14:10:00,46.63,46.68,46.56,46.68,22658.0,39.9046,39.9474,39.8447,39.9474,22658.0
2022-02-11 14:15:00,46.68,46.81,46.66,46.8,24072.0,39.9474,40.0587,39.9303,40.0501,24072.0
2022-02-11 14:20:00,46.79,46.89,46.78,46.84,12759.0,40.0416,40.1271,40.033,40.0844,12759.0
2022-02-11 14:25:00,46.83,46.85,46.69,46.7,19474.0,40.0758,40.0929,39.956,39.9645,19474.0
2022-02-11 14:30:00,46.71,46.91,46.68,46.9,16067.0,39.9731,40.1443,39.9474,40.1357,16067.0
2022-02-11 14:35:00,46.89,46.89,46.78,46.79,17196.0,40.1271,40.1271,40.033,40.0416,17196.0
2022-02-11 14:40:00,46.79,46.79,46.61,46.64,18880.0,40.0416,40.0416,39.8875,39.9132,18880.0
2022-02-11 14:45:00,46.64,46.65,46.5,46.53,23171.0,39.9132,39.9218,39.7934,39.8191,23171.0
2022-02-11 14:50:00,46.51,46.55,46.41,46.55,23294.0,39.8019,39.8362,39.7164,39.8362,23294.0
2022-02-11 14:55:00,46.54,46.64,46.54,46.6,31181.0,39.8276,39.9132,39.8276,39.879,31181.0
2022-02-11 15:00:00,46.61,46.73,46.56,46.72,28600.0,39.8875,39.9902,39.8447,39.9817,28600.0
2022-02-11 15:05:00,46.71,46.71,46.57,46.58,18654.0,39.9731,39.9731,39.8533,39.8618,18654.0
2022-02-11 15:10:00,46.58,46.61,46.51,46.55,23382.0,39.8618,39.8875,39.8019,39.8362,23382.0
2022-02-11 15:15:00,46.56,46.65,46.51,46.51,32867.0,39.8447,39.9218,39.8019,39.8019,32867.0
2022-02-11 15:20:00,46.52,46.58,46.47,46.52,23541.0,39.8105,39.8618,39.7677,39.8105,23541.0
2022-02-11 15:25:00,46.53,46.63,46.5,46.63,23889.0,39.8191,39.9046,39.7934,39.9046,23889.0
2022-02-11 15:30:00,46.62,46.65,46.49,46.61,33189.0,39.8961,39.9218,39.7848,39.8875,33189.0
2022-02-11 15:35:00,46.6,46.6,46.48,46.5,36379.0,39.879,39.879,39.7763,39.7934,36379.0
2022-02-11 15:40:00,46.5,46.51,46.39,46.47,53898.0,39.7934,39.8019,39.6993,39.7677,53898.0
2022-02-11 15:45:00,46.47,46.69,46.46,46.68,70177.0,39.7677,39.956,39.7592,39.9474,70177.0
2022-02-11 15:50:00,46.67,46.71,46.53,46.55,77817.0,39.9389,39.9731,39.8191,39.8362,77817.0
2022-02-11 15:55:00,46.55,46.71,46.55,46.56,173041.0,39.8362,39.9731,39.8362,39.8447,173041.0
2022-02-14 09:30:00,46.67,46.84,46.62,46.7,35093.0,39.9389,40.0844,39.8961,39.9645,35093.0
2022-02-14 09:35:00,46.7,46.7,46.42,46.47,52711.0,39.9645,39.9645,39.7249,39.7677,52711.0
2022-02-14 09:40:00,46.48,46.73,46.48,46.56,39503.0,39.7763,39.9902,39.7763,39.8447,39503.0
2022-02-14 09:45:00,46.55,46.55,46.17,46.28,30224.0,39.8362,39.8362,39.511,39.6051,30224.0
2022-02-14 09:50:00,46.29,46.32,46.24,46.31,28050.0,39.6137,39.6393,39.5709,39.6308,28050.0
2022-02-14 09:55:00,46.32,46.38,46.15,46.33,49962.0,39.6393,39.6907,39.4939,39.6479,49962.0
2022-02-14 10:00:00,46.32,46.32,46.09,46.13,17925.0,39.6393,39.6393,39.4425,39.4768,17925.0
2022-02-14 10:05:00,46.12,46.23,46.09,46.19,27297.0,39.4682,39.5623,39.4425,39.5281,27297.0
2022-02-14 10:10:00,46.18,46.36,46.17,46.21,25254.0,39.5195,39.6736,39.511,39.5452,25254.0
2022-02-14 10:15:00,46.2,46.2,45.99,46.05,47784.0,39.5367,39.5367,39.3569,39.4083,47784.0
2022-02-14 10:20:00,46.04,46.17,46.02,46.15,29683.0,39.3997,39.511,39.3826,39.4939,29683.0
2022-02-14 10:25:00,46.15,46.2,46.07,46.16,16585.0,39.4939,39.5367,39.4254,39.5024,16585.0
2022-02-14 10:30:00,46.16,46.19,46.03,46.12,27483.0,39.5024,39.5281,39.3912,39.4682,27483.0
2022-02-14 10:35:00,46.11,46.13,46.05,46.13,18994.0,39.4596,39.4768,39.4083,39.4768,18994.0
2022-02-14 10:40:00,46.14,46.15,46.09,46.11,12769.0,39.4853,39.4939,39.4425,39.4596,12769.0
2022-02-14 10:45:00,46.11,46.11,45.95,45.96,28434.0,39.4596,39.4596,39.3227,39.3313,28434.0
2022-02-14 10:50:00,45.96,45.98,45.83,45.85,22088.0,39.3313,39.3484,39.22,39.2371,22088.0
2022-02-14 10:55:00,45.85,45.97,45.85,45.85,21289.0,39.2371,39.3398,39.2371,39.2371,21289.0
2022-02-14 11:00:00,45.87,45.91,45.84,45.86,19472.0,39.2543,39.2885,39.2286,39.2457,19472.0
2022-02-14 11:05:00,45.86,45.86,45.8,45.81,19181.0,39.2457,39.2457,39.1943,39.2029,19181.0
2022-02-14 11:10:00,45.81,45.86,45.74,45.75,30453.0,39.2029,39.2457,39.143,39.1516,30453.0
2022-02-14 11:15:00,45.76,45.87,45.73,45.86,20845.0,39.1601,39.2543,39.1344,39.2457,20845.0
2022-02-14 11:20:00,45.85,45.91,45.82,45.86,15177.0,39.2371,39.2885,39.2115,39.2457,15177.0
2022-02-14 11:25:00,45.86,45.88,45.81,45.82,30131.0,39.2457,39.2628,39.2029,39.2115,30131.0
2022-02-14 11:30:00,45.83,45.85,45.77,45.85,50028.0,39.22,39.2371,39.1687,39.2371,50028.0
2022-02-14 11:35:00,45.87,45.9,45.84,45.87,16782.0,39.2543,39.2799,39.2286,39.2543,16782.0
2022-02-14 11:40:00,45.87,45.92,45.85,45.91,23217.0,39.2543,39.297,39.2371,39.2885,23217.0
2022-02-14 11:45:00,45.93,45.98,45.91,45.95,18671.0,39.3056,39.3484,39.2885,39.3227,18671.0
2022-02-14 11:50:00,45.96,45.99,45.85,45.85,11240.0,39.3313,39.3569,39.2371,39.2371,11240.0
2022-02-14 11:55:00,45.86,45.94,45.85,45.94,11745.0,39.2457,39.3142,39.2371,39.3142,11745.0
2022-02-14 12:00:00,45.93,45.96,45.88,45.89,17927.0,39.3056,39.3313,39.2628,39.2714,17927.0
2022-02-14 12:05:00,45.89,45.91,45.86,45.87,8772.0,39.2714,39.2885,39.2457,39.2543,8772.0
2022-02-14 12:10:00,45.88,45.95,45.87,45.95,12600.0,39.2628,39.3227,39.2543,39.3227,12600.0
2022-02-14 12:15:00,45.95,46.03,45.94,46.03,10342.0,39.3227,39.3912,39.3142,39.3912,10342.0
2022-02-14 12:20:00,46.02,46.04,45.99,46.01,10843.0,39.3826,39.3997,39.3569,39.3741,10843.0
2022-02-14 12:25:00,46.01,46.05,46.0,46.03,14166.0,39.3741,39.4083,39.3655,39.3912,14166.0
2022-02-14 12:30:00,46.03,46.04,45.95,45.96,14017.0,39.3912,39.3997,39.3227,39.3313,14017.0
2022-02-14 12:35:00,45.96,45.98,45.9,45.98,14773.0,39.3313,39.3484,39.2799,39.3484,14773.0
2022-02-14 12:40:00,45.98,46.07,45.97,46.06,14207.0,39.3484,39.4254,39.3398,39.4168,14207.0
2022-02-14 12:45:00,46.05,46.05,45.99,46.05,13337.0,39.4083,39.4083,39.3569,39.4083,13337.0
2022-02-14 12:50:00,46.05,46.09,46.01,46.03,9764.0,39.4083,39.4425,39.3741,39.3912,9764.0
2022-02-14 12:55:00,46.02,46.07,46.01,46.06,10565.0,39.3826,39.4254,39.3741,39.4168,10565.0
2022-02-14 13:00:00,46.06,46.07,46.01,46.04,16021.0,39.4168,39.4254,39.3741,39.3997,16021.0
2022-02-14 13:05:00,46.05,46.11,46.05,46.08,11369.0,39.4083,39.4596,39.4083,39.434,11369.0
2022-02-14 13:10:00,46.09,46.09,46.05,46.08,9221.0,39.4425,39.4425,39.4083,39.434,9221.0
2022-02-14 13:15:00,46.07,46.08,46.02,46.02,15141.0,39.4254,39.434,39.3826,39.3826,15141.0
2022-02-14 13:20:00,46.02,46.03,45.93,45.94,15679.0,39.3826,39.3912,39.3056,39.3142,15679.0
2022-02-14 13:25:00,45.93,45.96,45.91,45.95,19001.0,39.3056,39.3313,39.2885,39.3227,19001.0
2022-02-14 13:30:00,45.95,45.96,45.86,45.9,15444.0,39.3227,39.3313,39.2457,39.2799,15444.0
2022-02-14 13:35:00,45.91,45.91,45.83,45.87,18697.0,39.2885,39.2885,39.22,39.2543,18697.0
2022-02-14 13:40:00,45.89,45.89,45.79,45.8,18675.0,39.2714,39.2714,39.1858,39.1943,18675.0
2022-02-14 13:45:00,45.81,45.86,45.79,45.81,21071.0,39.2029,39.2457,39.1858,39.2029,21071.0
2022-02-14 13:50:00,45.79,45.79,45.68,45.69,29704.0,39.1858,39.1858,39.0917,39.1002,29704.0
2022-02-14 13:55:00,45.68,45.77,45.68,45.73,22102.0,39.0917,39.1687,39.0917,39.1344,22102.0
2022-02-14 14:00:00,45.72,45.78,45.7,45.76,32854.0,39.1259,39.1772,39.1088,39.1601,32854.0
2022-02-14 14:05:00,45.76,45.85,45.75,45.84,81159.0,39.1601,39.2371,39.1516,39.2286,81159.0
2022-02-14 14:10:00,45.84,46.03,45.83,46.02,19374.0,39.2286,39.3912,39.22,39.3826,19374.0
2022-02-14 14:15:00,46.02,46.03,45.94,45.96,16527.0,39.3826,39.3912,39.3142,39.3313,16527.0
2022-02-14 14:20:00,45.95,45.99,45.88,45.9,17109.0,39.3227,39.3569,39.2628,39.2799,17109.0
2022-02-14 14:25:00,45.89,46.1,45.86,45.96,31991.0,39.2714,39.4511,39.2457,39.3313,31991.0
2022-02-14 14:30:00,45.96,45.98,45.87,45.95,20528.0,39.3313,39.3484,39.2543,39.3227,20528.0
2022-02-14 14:35:00,45.96,46.01,45.93,45.95,16066.0,39.3313,39.3741,39.3056,39.3227,16066.0
2022-02-14 14:40:00,45.95,45.98,45.91,45.95,15725.0,39.3227,39.3484,39.2885,39.3227,15725.0
2022-02-14 14:45:00,45.95,45.98,45.9,45.92,21963.0,39.3227,39.3484,39.2799,39.297,21963.0
2022-02-14 14:50:00,45.9,46.05,45.9,45.96,17903.0,39.2799,39.4083,39.2799,39.3313,17903.0
2022-02-14 14:55:00,45.97,45.97,45.92,45.94,17525.0,39.3398,39.3398,39.297,39.3142,17525.0
2022-02-14 15:00:00,45.93,45.97,45.89,45.94,25368.0,39.3056,39.3398,39.2714,39.3142,25368.0
2022-02-14 15:05:00,45.93,46.07,45.86,46.05,72037.0,39.3056,39.4254,39.2457,39.4083,72037.0
2022-02-14 15:10:00,46.03,46.05,45.96,46.05,33479.0,39.3912,39.4083,39.3313,39.4083,33479.0
2022-02-14 15:15:00,46.05,46.06,45.91,45.94,39400.0,39.4083,39.4168,39.2885,39.3142,39400.0
2022-02-14 15:20:00,45.94,46.07,45.89,46.02,30768.0,39.3142,39.4254,39.2714,39.3826,30768.0
2022-02-14 15:25:00,46.01,46.03,45.95,45.97,30524.0,39.3741,39.3912,39.3227,39.3398,30524.0
2022-02-14 15:30:00,45.96,46.09,45.94,46.07,38206.0,39.3313,39.4425,39.3142,39.4254,38206.0
2022-02-14 15:35:00,46.07,46.12,46.02,46.04,35402.0,39.4254,39.4682,39.3826,39.3997,35402.0
2022-02-14 15:40:00,46.04,46.25,46.0,46.22,53771.0,39.3997,39.5794,39.3655,39.5538,53771.0
2022-02-14 15:45:00,46.22,46.3,46.12,46.26,61050.0,39.5538,39.6222,39.4682,39.588,61050.0
2022-02-14 15:50:00,46.26,46.3,46.12,46.14,76789.0,39.588,39.6222,39.4682,39.4853,76789.0
2022-02-14 15:55:00,46.13,46.29,46.09,46.24,223025.0,39.4768,39.6137,39.4425,39.5709,223025.0
2022-02-15 09:30:00,46.65,46.88,46.25,46.87,77740.0,39.9218,40.1186,39.5794,40.11,77740.0
2022-02-15 09:35:00,46.89,46.94,46.77,46.91,16831.0,40.1271,40.1699,40.0244,40.1443,16831.0
2022-02-15 09:40:00,46.94,46.99,46.69,46.72,45145.0,40.1699,40.2127,39.956,39.9817,45145.0
2022-02-15 09:45:00,46.74,46.99,46.74,46.94,45364.0,39.9988,40.2127,39.9988,40.1699,45364.0
2022-02-15 09:50:00,46.91,46.97,46.73,46.8,49723.0,40.1443,40.1956,39.9902,40.0501,49723.0
2022-02-15 09:55:00,46.79,46.8,46.55,46.55,28227.0,40.0416,40.0501,39.8362,39.8362,28227.0
2022-02-15 10:00:00,46.56,46.61,46.44,46.5,17725.0,39.8447,39.8875,39.742,39.7934,17725.0
2022-02-15 10:05:00,46.5,46.54,46.46,46.53,15556.0,39.7934,39.8276,39.7592,39.8191,15556.0
2022-02-15 10:10:00,46.54,46.6,46.49,46.6,26259.0,39.8276,39.879,39.7848,39.879,26259.0
2022-02-15 10:15:00,46.62,46.67,46.56,46.61,13913.0,39.8961,39.9389,39.8447,39.8875,13913.0
2022-02-15 10:20:00,46.61,46.7,46.53,46.67,21582.0,39.8875,39.9645,39.8191,39.9389,21582.0
2022-02-15 10:25:00,46.66,46.72,46.57,46.71,15354.0,39.9303,39.9817,39.8533,39.9731,15354.0
2022-02-15 10:30:00,46.7,46.72,46.65,46.72,20397.0,39.9645,39.9817,39.9218,39.9817,20397.0
2022-02-15 10:35:00,46.73,46.8,46.64,46.66,26629.0,39.9902,40.0501,39.9132,39.9303,26629.0
2022-02-15 10:40:00,46.67,46.68,46.62,46.62,15598.0,39.9389,39.9474,39.8961,39.8961,15598.0
2022-02-15 10:45:00,46.62,46.67,46.6,46.6,16998.0,39.8961,39.9389,39.879,39.879,16998.0
2022-02-15 10:50:00,46.58,46.63,46.55,46.62,17043.0,39.8618,39.9046,39.8362,39.8961,17043.0
2022-02-15 10:55:00,46.61,46.71,46.61,46.71,14100.0,39.8875,39.9731,39.8875,39.9731,14100.0
2022-02-15 11:00:00,46.72,46.78,46.68,46.69,14444.0,39.9817,40.033,39.9474,39.956,14444.0
2022-02-15 11:05:00,46.7,46.72,46.63,46.67,18083.0,39.9645,39.9817,39.9046,39.9389,18083.0
2022-02-15 11:10:00,46.66,46.69,46.58,46.62,9251.0,39.9303,39.956,39.8618,39.8961,9251.0
2022-02-15 11:15:00,46.62,46.63,46.6,46.61,6873.0,39.8961,39.9046,39.879,39.8875,6873.0
2022-02-15 11:20:00,46.62,46.69,46.59,46.66,17394.0,39.8961,39.956,39.8704,39.9303,17394.0
2022-02-15 11:25:00,46.64,46.66,46.6,46.6,14930.0,39.9132,39.9303,39.879,39.879,14930.0
2022-02-15 11:30:00,46.6,46.68,46.59,46.68,16984.0,39.879,39.9474,39.8704,39.9474,16984.0
2022-02-15 11:35:00,46.69,46.71,46.62,46.65,17452.0,39.956,39.9731,39.8961,39.9218,17452.0
2022-02-15 11:40:00,46.65,46.67,46.63,46.64,13404.0,39.9218,39.9389,39.9046,39.9132,13404.0
2022-02-15 11:45:00,46.64,46.68,46.63,46.66,11993.0,39.9132,39.9474,39.9046,39.9303,11993.0
2022-02-15 11:50:00,46.68,46.68,46.58,46.6,13888.0,39.9474,39.9474,39.8618,39.879,13888.0
2022-02-15 11:55:00,46.6,46.69,46.59,46.69,6594.0,39.879,39.956,39.8704,39.956,6594.0
2022-02-15 12:00:00,46.7,46.77,46.7,46.73,9030.0,39.9645,40.0244,39.9645,39.9902,9030.0
2022-02-15 12:05:00,46.74,46.77,46.71,46.73,8258.0,39.9988,40.0244,39.9731,39.9902,8258.0
2022-02-15 12:10:00,46.74,46.76,46.7,46.7,11228.0,39.9988,40.0159,39.9645,39.9645,11228.0
2022-02-15 12:15:00,46.69,46.74,46.64,46.72,9510.0,39.956,39.9988,39.9132,39.9817,9510.0
2022-02-15 12:20:00,46.72,46.77,46.7,46.75,15108.0,39.9817,40.0244,39.9645,40.0073,15108.0
2022-02-15 12:25:00,46.77,46.82,46.75,46.81,5518.0,40.0244,40.0672,40.0073,40.0587,5518.0
2022-02-15 12:30:00,46.82,46.85,46.82,46.83,12984.0,40.0672,40.0929,40.0672,40.0758,12984.0
2022-02-15 12:35:00,46.85,46.88,46.84,46.88,14500.0,40.0929,40.1186,40.0844,40.1186,14500.0
2022-02-15 12:40:00,46.88,46.91,46.87,46.9,8852.0,40.1186,40.1443,40.11,40.1357,8852.0
2022-02-15 12:45:00,46.89,46.92,46.79,46.8,10890.0,40.1271,40.1528,40.0416,40.0501,10890.0
2022-02-15 12:50:00,46.8,46.82,46.77,46.8,8828.0,40.0501,40.0672,40.0244,40.0501,8828.0
2022-02-15 12:55:00,46.79,46.79,46.7,46.77,11694.0,40.0416,40.0416,39.9645,40.0244,11694.0
2022-02-15 13:00:00,46.77,46.78,46.72,46.74,9800.0,40.0244,40.033,39.9817,39.9988,9800.0
2022-02-15 13:05:00,46.75,46.8,46.75,46.79,18131.0,40.0073,40.0501,40.0073,40.0416,18131.0
2022-02-15 13:10:00,46.79,46.82,46.78,46.8,17590.0,40.0416,40.0672,40.033,40.0501,17590.0
2022-02-15 13:15:00,46.81,46.81,46.75,46.78,14696.0,40.0587,40.0587,40.0073,40.033,14696.0
2022-02-15 13:20:00,46.79,46.83,46.77,46.78,17875.0,40.0416,40.0758,40.0244,40.033,17875.0
2022-02-15 13:25:00,46.79,46.86,46.74,46.86,7413.0,40.0416,40.1015,39.9988,40.1015,7413.0
2022-02-15 13:30:00,46.86,46.87,46.81,46.84,9696.0,40.1015,40.11,40.0587,40.0844,9696.0
2022-02-15 13:35:00,46.84,46.93,46.83,46.92,14745.0,40.0844,40.1614,40.0758,40.1528,14745.0
2022-02-15 13:40:00,46.93,46.97,46.91,46.92,13974.0,40.1614,40.1956,40.1443,40.1528,13974.0
2022-02-15 13:45:00,46.92,46.93,46.87,46.89,14484.0,40.1528,40.1614,40.11,40.1271,14484.0
2022-02-15 13:50:00,46.88,46.9,46.82,46.85,14012.0,40.1186,40.1357,40.0672,40.0929,14012.0
2022-02-15 13:55:00,46.85,46.87,46.82,46.86,8772.0,40.0929,40.11,40.0672,40.1015,8772.0
2022-02-15 14:00:00,46.84,46.85,46.77,46.79,16998.0,40.0844,40.0929,40.0244,40.0416,16998.0
2022-02-15 14:05:00,46.79,46.79,46.71,46.76,13323.0,40.0416,40.0416,39.9731,40.0159,13323.0
2022-02-15 14:10:00,46.77,46.81,46.77,46.8,9639.0,40.0244,40.0587,40.0244,40.0501,9639.0
2022-02-15 14:15:00,46.8,46.86,46.79,46.86,16821.0,40.0501,40.1015,40.0416,40.1015,16821.0
2022-02-15 14:20:00,46.85,46.85,46.75,46.76,35461.0,40.0929,40.0929,40.0073,40.0159,35461.0
2022-02-15 14:25:00,46.76,46.79,46.74,46.79,26062.0,40.0159,40.0416,39.9988,40.0416,26062.0
2022-02-15 14:30:00,46.78,46.79,46.71,46.73,16008.0,40.033,40.0416,39.9731,39.9902,16008.0
2022-02-15 14:35:00,46.73,46.77,46.71,46.73,19258.0,39.9902,40.0244,39.9731,39.9902,19258.0
2022-02-15 14:40:00,46.74,46.77,46.69,46.72,24251.0,39.9988,40.0244,39.956,39.9817,24251.0
2022-02-15 14:45:00,46.71,46.73,46.67,46.69,18804.0,39.9731,39.9902,39.9389,39.956,18804.0
2022-02-15 14:50:00,46.69,46.71,46.68,46.71,15934.0,39.956,39.9731,39.9474,39.9731,15934.0
2022-02-15 14:55:00,46.71,46.74,46.69,46.71,16542.0,39.9731,39.9988,39.956,39.9731,16542.0
2022-02-15 15:00:00,46.72,46.76,46.71,46.72,26043.0,39.9817,40.0159,39.9731,39.9817,26043.0
2022-02-15 15:05:00,46.73,46.8,46.7,46.8,28292.0,39.9902,40.0501,39.9645,40.0501,28292.0
2022-02-15 15:10:00,46.8,46.85,46.79,46.84,12625.0,40.0501,40.0929,40.0416,40.0844,12625.0
2022-02-15 15:15:00,46.84,46.86,46.83,46.86,12984.0,40.0844,40.1015,40.0758,40.1015,12984.0
2022-02-15 15:20:00,46.85,46.87,46.82,46.84,35621.0,40.0929,40.11,40.0672,40.0844,35621.0
2022-02-15 15:25:00,46.84,46.9,46.81,46.87,24448.0,40.0844,40.1357,40.0587,40.11,24448.0
2022-02-15 15:30:00,46.86,46.89,46.75,46.77,45793.0,40.1015,40.1271,40.0073,40.0244,45793.0
2022-02-15 15:35:00,46.77,46.78,46.64,46.66,48373.0,40.0244,40.033,39.9132,39.9303,48373.0
2022-02-15 15:40:00,46.66,46.74,46.61,46.68,46927.0,39.9303,39.9988,39.8875,39.9474,46927.0
2022-02-15 15:45:00,46.68,46.69,46.56,46.63,67111.0,39.9474,39.956,39.8447,39.9046,67111.0
2022-02-15 15:50:00,46.63,46.78,46.61,46.64,189906.0,39.9046,40.033,39.8875,39.9132,189906.0
2022-02-15 15:55:00,46.65,46.76,46.64,46.74,189167.0,39.9218,40.0159,39.9132,39.9988,189167.0
2022-02-16 09:30:00,46.56,46.96,46.56,46.88,49366.0,39.8447,40.187,39.8447,40.1186,49366.0
2022-02-16 09:35:00,46.88,47.05,46.8,47.05,19549.0,40.1186,40.2641,40.0501,40.2641,19549.0
2022-02-16 09:40:00,47.04,47.21,47.04,47.21,46832.0,40.2555,40.401,40.2555,40.401,46832.0
2022-02-16 09:45:00,47.21,47.29,47.15,47.22,43085.0,40.401,40.4694,40.3496,40.4095,43085.0
2022-02-16 09:50:00,47.22,47.22,46.9,46.9,21562.0,40.4095,40.4095,40.1357,40.1357,21562.0
2022-02-16 09:55:00,46.9,46.9,46.68,46.8,17324.0,40.1357,40.1357,39.9474,40.0501,17324.0
2022-02-16 10:00:00,46.8,46.82,46.74,46.77,10712.0,40.0501,40.0672,39.9988,40.0244,10712.0
2022-02-16 10:05:00,46.77,46.82,46.65,46.68,33883.0,40.0244,40.0672,39.9218,39.9474,33883.0
2022-02-16 10:10:00,46.69,46.78,46.62,46.66,14621.0,39.956,40.033,39.8961,39.9303,14621.0
2022-02-16 10:15:00,46.66,46.67,46.56,46.56,12732.0,39.9303,39.9389,39.8447,39.8447,12732.0
2022-02-16 10:20:00,46.55,46.61,46.53,46.58,12155.0,39.8362,39.8875,39.8191,39.8618,12155.0
2022-02-16 10:25:00,46.58,46.62,46.56,46.61,15390.0,39.8618,39.8961,39.8447,39.8875,15390.0
2022-02-16 10:30:00,46.62,46.66,46.6,46.63,23504.0,39.8961,39.9303,39.879,39.9046,23504.0
2022-02-16 10:35:00,46.6,46.68,46.59,46.62,25056.0,39.879,39.9474,39.8704,39.8961,25056.0
2022-02-16 10:40:00,46.61,46.61,46.53,46.53,20543.0,39.8875,39.8875,39.8191,39.8191,20543.0
2022-02-16 10:45:00,46.53,46.54,46.44,46.44,18576.0,39.8191,39.8276,39.742,39.742,18576.0
2022-02-16 10:50:00,46.44,46.46,46.35,46.36,9209.0,39.742,39.7592,39.665,39.6736,9209.0
2022-02-16 10:55:00,46.35,46.4,46.27,46.4,16461.0,39.665,39.7078,39.5966,39.7078,16461.0
2022-02-16 11:00:00,46.43,46.52,46.42,46.5,16726.0,39.7335,39.8105,39.7249,39.7934,16726.0
2022-02-16 11:05:00,46.51,46.52,46.42,46.48,18394.0,39.8019,39.8105,39.7249,39.7763,18394.0
2022-02-16 11:10:00,46.47,46.52,46.44,46.51,15405.0,39.7677,39.8105,39.742,39.8019,15405.0
2022-02-16 11:15:00,46.51,46.55,46.45,46.47,16541.0,39.8019,39.8362,39.7506,39.7677,16541.0
2022-02-16 11:20:00,46.49,46.55,46.49,46.52,13238.0,39.7848,39.8362,39.7848,39.8105,13238.0
2022-02-16 11:25:00,46.51,46.56,46.49,46.55,17589.0,39.8019,39.8447,39.7848,39.8362,17589.0
2022-02-16 11:30:00,46.55,46.58,46.54,46.55,18654.0,39.8362,39.8618,39.8276,39.8362,18654.0
2022-02-16 11:35:00,46.54,46.59,46.49,46.5,16431.0,39.8276,39.8704,39.7848,39.7934,16431.0
2022-02-16 11:40:00,46.49,46.53,46.47,46.5,9037.0,39.7848,39.8191,39.7677,39.7934,9037.0
2022-02-16 11:45:00,46.51,46.52,46.41,46.43,11178.0,39.8019,39.8105,39.7164,39.7335,11178.0
2022-02-16 11:50:00,46.44,46.46,46.38,46.44,14406.0,39.742,39.7592,39.6907,39.742,14406.0
2022-02-16 11:55:00,46.44,46.48,46.38,46.4,12310.0,39.742,39.7763,39.6907,39.7078,12310.0
2022-02-16 12:00:00,46.38,46.43,46.35,46.37,11019.0,39.6907,39.7335,39.665,39.6821,11019.0
2022-02-16 12:05:00,46.37,46.45,46.37,46.43,6846.0,39.6821,39.7506,39.6821,39.7335,6846.0
2022-02-16 12:10:00,46.42,46.47,46.41,46.43,13680.0,39.7249,39.7677,39.7164,39.7335,13680.0
2022-02-16 12:15:00,46.43,46.47,46.42,46.44,15416.0,39.7335,39.7677,39.7249,39.742,15416.0
2022-02-16 12:20:00,46.44,46.5,46.42,46.5,16795.0,39.742,39.7934,39.7249,39.7934,16795.0
2022-02-16 12:25:00,46.48,46.5,46.45,46.47,12698.0,39.7763,39.7934,39.7506,39.7677,12698.0
2022-02-16 12:30:00,46.43,46.43,46.28,46.29,11793.0,39.7335,39.7335,39.6051,39.6137,11793.0
2022-02-16 12:35:00,46.3,46.3,46.25,46.29,11445.0,39.6222,39.6222,39.5794,39.6137,11445.0
2022-02-16 12:40:00,46.29,46.34,46.25,46.26,11415.0,39.6137,39.6565,39.5794,39.588,11415.0
2022-02-16 12:45:00,46.25,46.31,46.24,46.27,11960.0,39.5794,39.6308,39.5709,39.5966,11960.0
2022-02-16 12:50:00,46.27,46.3,46.25,46.29,8743.0,39.5966,39.6222,39.5794,39.6137,8743.0
2022-02-16 12:55:00,46.3,46.33,46.28,46.28,8841.0,39.6222,39.6479,39.6051,39.6051,8841.0
2022-02-16 13:00:00,46.27,46.33,46.26,46.32,11260.0,39.5966,39.6479,39.588,39.6393,11260.0
2022-02-16 13:05:00,46.31,46.34,46.29,46.31,9864.0,39.6308,39.6565,39.6137,39.6308,9864.0
2022-02-16 13:10:00,46.32,46.33,46.28,46.29,10228.0,39.6393,39.6479,39.6051,39.6137,10228.0
2022-02-16 13:15:00,46.28,46.28,46.21,46.26,21492.0,39.6051,39.6051,39.5452,39.588,21492.0
2022-02-16 13:20:00,46.25,46.26,46.18,46.25,17828.0,39.5794,39.588,39.5195,39.5794,17828.0
2022-02-16 13:25:00,46.25,46.27,46.16,46.18,15046.0,39.5794,39.5966,39.5024,39.5195,15046.0
2022-02-16 13:30:00,46.18,46.19,46.13,46.14,21134.0,39.5195,39.5281,39.4768,39.4853,21134.0
2022-02-16 13:35:00,46.14,46.2,46.13,46.15,11780.0,39.4853,39.5367,39.4768,39.4939,11780.0
2022-02-16 13:40:00,46.15,46.15,46.08,46.11,11305.0,39.4939,39.4939,39.434,39.4596,11305.0
2022-02-16 13:45:00,46.1,46.14,46.08,46.11,10335.0,39.4511,39.4853,39.434,39.4596,10335.0
2022-02-16 13:50:00,46.1,46.14,46.1,46.11,9964.0,39.4511,39.4853,39.4511,39.4596,9964.0
2022-02-16 13:55:00,46.1,46.17,46.09,46.15,23193.0,39.4511,39.511,39.4425,39.4939,23193.0
2022-02-16 14:00:00,46.15,46.31,46.1,46.22,25348.0,39.4939,39.6308,39.4511,39.5538,25348.0
2022-02-16 14:05:00,46.23,46.3,46.15,46.2,29733.0,39.5623,39.6222,39.4939,39.5367,29733.0
2022-02-16 14:10:00,46.21,46.21,46.14,46.18,22674.0,39.5452,39.5452,39.4853,39.5195,22674.0
2022-02-16 14:15:00,46.19,46.43,46.19,46.41,75632.0,39.5281,39.7335,39.5281,39.7164,75632.0
2022-02-16 14:20:00,46.4,46.53,46.4,46.51,18075.0,39.7078,39.8191,39.7078,39.8019,18075.0
2022-02-16 14:25:00,46.5,46.54,46.5,46.53,19089.0,39.7934,39.8276,39.7934,39.8191,19089.0
2022-02-16 14:30:00,46.54,46.61,46.53,46.53,13603.0,39.8276,39.8875,39.8191,39.8191,13603.0
2022-02-16 14:35:00,46.55,46.55,46.46,46.52,11343.0,39.8362,39.8362,39.7592,39.8105,11343.0
2022-02-16 14:40:00,46.51,46.52,46.44,46.51,18912.0,39.8019,39.8105,39.742,39.8019,18912.0
2022-02-16 14:45:00,46.51,46.59,46.5,46.54,72435.0,39.8019,39.8704,39.7934,39.8276,72435.0
2022-02-16 14:50:00,46.55,46.62,46.55,46.62,8271.0,39.8362,39.8961,39.8362,39.8961,8271.0
2022-02-16 14:55:00,46.62,46.68,46.61,46.67,13685.0,39.8961,39.9474,39.8875,39.9389,13685.0
2022-02-16 15:00:00,46.68,46.74,46.62,46.74,19435.0,39.9474,39.9988,39.8961,39.9988,19435.0
2022-02-16 15:05:00,46.75,46.76,46.7,46.72,15797.0,40.0073,40.0159,39.9645,39.9817,15797.0
2022-02-16 15:10:00,46.72,46.73,46.66,46.67,15404.0,39.9817,39.9902,39.9303,39.9389,15404.0
2022-02-16 15:15:00,46.68,46.72,46.65,46.69,34129.0,39.9474,39.9817,39.9218,39.956,34129.0
2022-02-16 15:20:00,46.69,46.75,46.68,46.69,14700.0,39.956,40.0073,39.9474,39.956,14700.0
2022-02-16 15:25:00,46.69,46.7,46.63,46.65,24966.0,39.956,39.9645,39.9046,39.9218,24966.0
2022-02-16 15:30:00,46.66,46.66,46.6,46.65,32175.0,39.9303,39.9303,39.879,39.9218,32175.0
2022-02-16 15:35:00,46.67,46.67,46.61,46.65,19079.0,39.9389,39.9389,39.8875,39.9218,19079.0
2022-02-16 15:40:00,46.63,46.65,46.6,46.63,33099.0,39.9046,39.9218,39.879,39.9046,33099.0
2022-02-16 15:45:00,46.62,46.66,46.59,46.64,40602.0,39.8961,39.9303,39.8704,39.9132,40602.0
2022-02-16 15:50:00,46.63,46.69,46.59,46.59,56147.0,39.9046,39.956,39.8704,39.8704,56147.0
2022-02-16 15:55:00,46.59,46.59,46.51,46.57,144204.0,39.8704,39.8704,39.8019,39.8533,144204.0
2022-02-17 09:30:00,45.92,46.09,45.86,45.97,72026.0,39.6911,39.8381,39.6393,39.7343,72026.0
2022-02-17 09:35:00,46.0,46.16,45.88,46.13,34972.0,39.7603,39.8986,39.6565,39.8726,34972.0
2022-02-17 09:40:00,46.15,46.2,46.04,46.06,35030.0,39.8899,39.9331,39.7948,39.8121,35030.0
2022-02-17 09:45:00,46.05,46.13,45.98,46.11,24600.0,39.8035,39.8726,39.743,39.8553,24600.0
2022-02-17 09:50:00,46.13,46.21,45.97,45.97,29784.0,39.8726,39.9418,39.7343,39.7343,29784.0
2022-02-17 09:55:00,45.98,46.02,45.92,46.0,50759.0,39.743,39.7776,39.6911,39.7603,50759.0
2022-02-17 10:00:00,45.99,46.0,45.89,45.95,20381.0,39.7516,39.7603,39.6652,39.717,20381.0
2022-02-17 10:05:00,45.92,45.95,45.85,45.91,24495.0,39.6911,39.717,39.6306,39.6825,24495.0
2022-02-17 10:10:00,45.92,46.07,45.91,46.07,20469.0,39.6911,39.8208,39.6825,39.8208,20469.0
2022-02-17 10:15:00,46.07,46.18,46.03,46.18,17238.0,39.8208,39.9159,39.7862,39.9159,17238.0
2022-02-17 10:20:00,46.16,46.17,46.05,46.1,13739.0,39.8986,39.9072,39.8035,39.8467,13739.0
2022-02-17 10:25:00,46.09,46.1,45.97,46.08,20770.0,39.8381,39.8467,39.7343,39.8294,20770.0
2022-02-17 10:30:00,46.08,46.18,46.0,46.15,14377.0,39.8294,39.9159,39.7603,39.8899,14377.0
2022-02-17 10:35:00,46.14,46.18,46.11,46.12,19802.0,39.8813,39.9159,39.8553,39.864,19802.0
2022-02-17 10:40:00,46.11,46.21,46.08,46.17,13477.0,39.8553,39.9418,39.8294,39.9072,13477.0
2022-02-17 10:45:00,46.18,46.28,46.12,46.2,21561.0,39.9159,40.0023,39.864,39.9331,21561.0
2022-02-17 10:50:00,46.21,46.23,46.15,46.17,18366.0,39.9418,39.9591,39.8899,39.9072,18366.0
2022-02-17 10:55:00,46.17,46.26,46.17,46.21,15902.0,39.9072,39.985,39.9072,39.9418,15902.0
2022-02-17 11:00:00,46.19,46.19,46.12,46.16,16649.0,39.9245,39.9245,39.864,39.8986,16649.0
2022-02-17 11:05:00,46.16,46.19,46.03,46.03,86810.0,39.8986,39.9245,39.7862,39.7862,86810.0
2022-02-17 11:10:00,46.02,46.11,46.02,46.11,13472.0,39.7776,39.8553,39.7776,39.8553,13472.0
2022-02-17 11:15:00,46.09,46.15,46.06,46.09,42889.0,39.8381,39.8899,39.8121,39.8381,42889.0
2022-02-17 11:20:00,46.07,46.1,46.03,46.04,14841.0,39.8208,39.8467,39.7862,39.7948,14841.0
2022-02-17 11:25:00,46.04,46.14,46.04,46.12,34142.0,39.7948,39.8813,39.7948,39.864,34142.0
2022-02-17 11:30:00,46.13,46.17,46.1,46.15,22635.0,39.8726,39.9072,39.8467,39.8899,22635.0
2022-02-17 11:35:00,46.16,46.17,46.05,46.07,9198.0,39.8986,39.9072,39.8035,39.8208,9198.0
2022-02-17 11:40:00,46.07,46.11,46.04,46.1,12092.0,39.8208,39.8553,39.7948,39.8467,12092.0
2022-02-17 11:45:00,46.1,46.2,46.09,46.19,11761.0,39.8467,39.9331,39.8381,39.9245,11761.0
2022-02-17 11:50:00,46.18,46.25,46.18,46.18,11195.0,39.9159,39.9764,39.9159,39.9159,11195.0
2022-02-17 11:55:00,46.19,46.19,46.11,46.14,11755.0,39.9245,39.9245,39.8553,39.8813,11755.0
2022-02-17 12:00:00,46.13,46.18,46.08,46.18,10053.0,39.8726,39.9159,39.8294,39.9159,10053.0
2022-02-17 12:05:00,46.19,46.22,46.14,46.15,13572.0,39.9245,39.9504,39.8813,39.8899,13572.0
2022-02-17 12:10:00,46.15,46.19,46.14,46.16,10503.0,39.8899,39.9245,39.8813,39.8986,10503.0
2022-02-17 12:15:00,46.16,46.19,46.15,46.17,5678.0,39.8986,39.9245,39.8899,39.9072,5678.0
2022-02-17 12:20:00,46.17,46.19,46.15,46.17,11650.0,39.9072,39.9245,39.8899,39.9072,11650.0
2022-02-17 12:25:00,46.18,46.18,46.07,46.11,15166.0,39.9159,39.9159,39.8208,39.8553,15166.0
2022-02-17 12:30:00,46.1,46.12,46.08,46.1,11364.0,39.8467,39.864,39.8294,39.8467,11364.0
2022-02-17 12:35:00,46.11,46.16,46.1,46.15,11643.0,39.8553,39.8986,39.8467,39.8899,11643.0
2022-02-17 12:40:00,46.15,46.17,46.12,46.14,11619.0,39.8899,39.9072,39.864,39.8813,11619.0
2022-02-17 12:45:00,46.14,46.15,46.1,46.14,18277.0,39.8813,39.8899,39.8467,39.8813,18277.0
2022-02-17 12:50:00,46.13,46.17,46.12,46.14,10528.0,39.8726,39.9072,39.864,39.8813,10528.0
2022-02-17 12:55:00,46.14,46.17,46.12,46.15,17153.0,39.8813,39.9072,39.864,39.8899,17153.0
2022-02-17 13:00:00,46.14,46.19,46.14,46.15,13393.0,39.8813,39.9245,39.8813,39.8899,13393.0
2022-02-17 13:05:00,46.15,46.17,46.13,46.16,12507.0,39.8899,39.9072,39.8726,39.8986,12507.0
2022-02-17 13:10:00,46.17,46.26,46.17,46.26,15041.0,39.9072,39.985,39.9072,39.985,15041.0
2022-02-17 13:15:00,46.26,46.3,46.22,46.23,13322.0,39.985,40.0196,39.9504,39.9591,13322.0
2022-02-17 13:20:00,46.23,46.3,46.23,46.28,11647.0,39.9591,40.0196,39.9591,40.0023,11647.0
2022-02-17 13:25:00,46.27,46.27,46.25,46.27,10526.0,39.9936,39.9936,39.9764,39.9936,10526.0
2022-02-17 13:30:00,46.26,46.28,46.22,46.25,16303.0,39.985,40.0023,39.9504,39.9764,16303.0
2022-02-17 13:35:00,46.25,46.25,46.17,46.18,11026.0,39.9764,39.9764,39.9072,39.9159,11026.0
2022-02-17 13:40:00,46.17,46.19,46.14,46.19,16416.0,39.9072,39.9245,39.8813,39.9245,16416.0
2022-02-17 13:45:00,46.18,46.23,46.16,46.19,18655.0,39.9159,39.9591,39.8986,39.9245,18655.0
2022-02-17 13:50:00,46.18,46.22,46.18,46.22,12011.0,39.9159,39.9504,39.9159,39.9504,12011.0
2022-02-17 13:55:00,46.23,46.23,46.15,46.19,15563.0,39.9591,39.9591,39.8899,39.9245,15563.0
2022-02-17 14:00:00,46.19,46.19,46.12,46.14,9632.0,39.9245,39.9245,39.864,39.8813,9632.0
2022-02-17 14:05:00,46.14,46.17,46.07,46.08,45101.0,39.8813,39.9072,39.8208,39.8294,45101.0
2022-02-17 14:10:00,46.08,46.08,45.99,46.02,18486.0,39.8294,39.8294,39.7516,39.7776,18486.0
2022-02-17 14:15:00,46.03,46.06,45.99,46.05,15224.0,39.7862,39.8121,39.7516,39.8035,15224.0
2022-02-17 14:20:00,46.04,46.07,46.0,46.0,11347.0,39.7948,39.8208,39.7603,39.7603,11347.0
2022-02-17 14:25:00,46.01,46.03,45.97,46.01,15133.0,39.7689,39.7862,39.7343,39.7689,15133.0
2022-02-17 14:30:00,46.01,46.01,45.96,46.01,14478.0,39.7689,39.7689,39.7257,39.7689,14478.0
2022-02-17 14:35:00,46.01,46.05,45.98,46.05,19684.0,39.7689,39.8035,39.743,39.8035,19684.0
2022-02-17 14:40:00,46.05,46.06,45.99,46.02,13491.0,39.8035,39.8121,39.7516,39.7776,13491.0
2022-02-17 14:45:00,46.02,46.04,45.99,46.02,15880.0,39.7776,39.7948,39.7516,39.7776,15880.0
2022-02-17 14:50:00,46.02,46.03,45.99,46.01,19677.0,39.7776,39.7862,39.7516,39.7689,19677.0
2022-02-17 14:55:00,46.02,46.03,45.97,45.99,24546.0,39.7776,39.7862,39.7343,39.7516,24546.0
2022-02-17 15:00:00,45.99,46.03,45.98,46.01,20077.0,39.7516,39.7862,39.743,39.7689,20077.0
2022-02-17 15:05:00,46.01,46.01,45.89,45.9,25782.0,39.7689,39.7689,39.6652,39.6738,25782.0
2022-02-17 15:10:00,45.9,45.91,45.81,45.82,21325.0,39.6738,39.6825,39.596,39.6047,21325.0
2022-02-17 15:15:00,45.82,45.9,45.79,45.9,29114.0,39.6047,39.6738,39.5788,39.6738,29114.0
2022-02-17 15:20:00,45.9,46.01,45.9,45.95,28810.0,39.6738,39.7689,39.6738,39.717,28810.0
2022-02-17 15:25:00,45.95,45.98,45.92,45.95,19863.0,39.717,39.743,39.6911,39.717,19863.0
2022-02-17 15:30:00,45.95,45.98,45.91,45.95,26671.0,39.717,39.743,39.6825,39.717,26671.0
2022-02-17 15:35:00,45.95,46.08,45.94,46.07,30559.0,39.717,39.8294,39.7084,39.8208,30559.0
2022-02-17 15:40:00,46.06,46.09,46.02,46.03,38871.0,39.8121,39.8381,39.7776,39.7862,38871.0
2022-02-17 15:45:00,46.03,46.11,46.02,46.05,35271.0,39.7862,39.8553,39.7776,39.8035,35271.0
2022-02-17 15:50:00,46.06,46.11,45.99,46.1,131784.0,39.8121,39.8553,39.7516,39.8467,131784.0
2022-02-17 15:55:00,46.11,46.17,46.09,46.11,259536.0,39.8553,39.9072,39.8381,39.8553,259536.0
2022-02-18 09:30:00,46.2,46.57,46.11,46.49,93549.0,39.9331,40.2529,39.8553,40.1838,93549.0
2022-02-18 09:35:00,46.45,46.59,46.42,46.57,16939.0,40.1492,40.2702,40.1233,40.2529,16939.0
2022-02-18 09:40:00,46.56,46.61,46.43,46.48,42170.0,40.2443,40.2875,40.1319,40.1752,42170.0
2022-02-18 09:45:00,46.47,46.59,46.44,46.58,41376.0,40.1665,40.2702,40.1406,40.2616,41376.0
2022-02-18 09:50:00,46.56,46.56,46.39,46.52,17044.0,40.2443,40.2443,40.0974,40.2097,17044.0
2022-02-18 09:55:00,46.5,46.69,46.47,46.66,13982.0,40.1924,40.3567,40.1665,40.3307,13982.0
2022-02-18 10:00:00,46.67,46.71,46.59,46.7,25041.0,40.3394,40.374,40.2702,40.3653,25041.0
2022-02-18 10:05:00,46.72,46.85,46.71,46.83,14407.0,40.3826,40.495,40.374,40.4777,14407.0
2022-02-18 10:10:00,46.82,46.83,46.7,46.72,30773.0,40.469,40.4777,40.3653,40.3826,30773.0
2022-02-18 10:15:00,46.73,46.82,46.63,46.73,13793.0,40.3912,40.469,40.3048,40.3912,13793.0
2022-02-18 10:20:00,46.74,46.81,46.7,46.81,18938.0,40.3999,40.4604,40.3653,40.4604,18938.0
2022-02-18 10:25:00,46.81,46.9,46.81,46.89,19773.0,40.4604,40.5382,40.4604,40.5295,19773.0
2022-02-18 10:30:00,46.89,46.92,46.87,46.92,54985.0,40.5295,40.5555,40.5123,40.5555,54985.0
2022-02-18 10:35:00,46.92,46.93,46.81,46.84,26990.0,40.5555,40.5641,40.4604,40.4863,26990.0
2022-02-18 10:40:00,46.83,46.88,46.77,46.85,48548.0,40.4777,40.5209,40.4258,40.495,48548.0
2022-02-18 10:45:00,46.85,46.89,46.82,46.89,25201.0,40.495,40.5295,40.469,40.5295,25201.0
2022-02-18 10:50:00,46.89,46.92,46.78,46.79,48175.0,40.5295,40.5555,40.4345,40.4431,48175.0
2022-02-18 10:55:00,46.8,46.87,46.75,46.79,35002.0,40.4517,40.5123,40.4085,40.4431,35002.0
2022-02-18 11:00:00,46.79,46.83,46.66,46.66,19956.0,40.4431,40.4777,40.3307,40.3307,19956.0
2022-02-18 11:05:00,46.68,46.72,46.61,46.71,16767.0,40.348,40.3826,40.2875,40.374,16767.0
2022-02-18 11:10:00,46.7,46.83,46.63,46.77,31584.0,40.3653,40.4777,40.3048,40.4258,31584.0
2022-02-18 11:15:00,46.78,46.87,46.78,46.81,28505.0,40.4345,40.5123,40.4345,40.4604,28505.0
2022-02-18 11:20:00,46.81,46.86,46.8,46.81,26843.0,40.4604,40.5036,40.4517,40.4604,26843.0
2022-02-18 11:25:00,46.82,46.86,46.79,46.84,43624.0,40.469,40.5036,40.4431,40.4863,43624.0
2022-02-18 11:30:00,46.84,46.87,46.75,46.78,103558.0,40.4863,40.5123,40.4085,40.4345,103558.0
2022-02-18 11:35:00,46.79,46.81,46.62,46.62,24453.0,40.4431,40.4604,40.2962,40.2962,24453.0
2022-02-18 11:40:00,46.63,46.64,46.52,46.53,15119.0,40.3048,40.3135,40.2097,40.2184,15119.0
2022-02-18 11:45:00,46.53,46.54,46.48,46.52,13730.0,40.2184,40.227,40.1752,40.2097,13730.0
2022-02-18 11:50:00,46.52,46.54,46.48,46.5,21486.0,40.2097,40.227,40.1752,40.1924,21486.0
2022-02-18 11:55:00,46.51,46.52,46.35,46.35,23392.0,40.2011,40.2097,40.0628,40.0628,23392.0
2022-02-18 12:00:00,46.35,46.39,46.22,46.39,24463.0,40.0628,40.0974,39.9504,40.0974,24463.0
2022-02-18 12:05:00,46.39,46.5,46.38,46.48,24835.0,40.0974,40.1924,40.0887,40.1752,24835.0
2022-02-18 12:10:00,46.51,46.57,46.51,46.52,13264.0,40.2011,40.2529,40.2011,40.2097,13264.0
2022-02-18 12:15:00,46.52,46.6,46.5,46.52,20634.0,40.2097,40.2789,40.1924,40.2097,20634.0
2022-02-18 12:20:00,46.52,46.54,46.45,46.51,17645.0,40.2097,40.227,40.1492,40.2011,17645.0
2022-02-18 12:25:00,46.52,46.63,46.52,46.62,9472.0,40.2097,40.3048,40.2097,40.2962,9472.0
2022-02-18 12:30:00,46.64,46.69,46.55,46.65,18405.0,40.3135,40.3567,40.2357,40.3221,18405.0
2022-02-18 12:35:00,46.66,46.66,46.48,46.55,13552.0,40.3307,40.3307,40.1752,40.2357,13552.0
2022-02-18 12:40:00,46.54,46.66,46.54,46.65,21382.0,40.227,40.3307,40.227,40.3221,21382.0
2022-02-18 12:45:00,46.65,46.65,46.58,46.58,20923.0,40.3221,40.3221,40.2616,40.2616,20923.0
2022-02-18 12:50:00,46.58,46.59,46.48,46.5,22518.0,40.2616,40.2702,40.1752,40.1924,22518.0
2022-02-18 12:55:00,46.5,46.5,46.4,46.4,15015.0,40.1924,40.1924,40.106,40.106,15015.0
2022-02-18 13:00:00,46.4,46.48,46.36,46.48,17846.0,40.106,40.1752,40.0714,40.1752,17846.0
2022-02-18 13:05:00,46.47,46.51,46.44,46.49,15672.0,40.1665,40.2011,40.1406,40.1838,15672.0
2022-02-18 13:10:00,46.51,46.61,46.51,46.57,16571.0,40.2011,40.2875,40.2011,40.2529,16571.0
2022-02-18 13:15:00,46.57,46.59,46.5,46.53,18064.0,40.2529,40.2702,40.1924,40.2184,18064.0
2022-02-18 13:20:00,46.53,46.68,46.51,46.66,16399.0,40.2184,40.348,40.2011,40.3307,16399.0
2022-02-18 13:25:00,46.66,46.67,46.62,46.65,17491.0,40.3307,40.3394,40.2962,40.3221,17491.0
2022-02-18 13:30:00,46.65,46.72,46.61,46.7,31832.0,40.3221,40.3826,40.2875,40.3653,31832.0
2022-02-18 13:35:00,46.69,46.76,46.65,46.72,49469.0,40.3567,40.4172,40.3221,40.3826,49469.0
2022-02-18 13:40:00,46.72,46.74,46.65,46.71,18356.0,40.3826,40.3999,40.3221,40.374,18356.0
2022-02-18 13:45:00,46.71,46.76,46.7,46.73,21145.0,40.374,40.4172,40.3653,40.3912,21145.0
2022-02-18 13:50:00,46.73,46.76,46.7,46.76,11116.0,40.3912,40.4172,40.3653,40.4172,11116.0
2022-02-18 13:55:00,46.76,46.79,46.74,46.78,19363.0,40.4172,40.4431,40.3999,40.4345,19363.0
2022-02-18 14:00:00,46.78,46.9,46.76,46.86,45507.0,40.4345,40.5382,40.4172,40.5036,45507.0
2022-02-18 14:05:00,46.87,46.9,46.8,46.83,23298.0,40.5123,40.5382,40.4517,40.4777,23298.0
2022-02-18 14:10:00,46.84,46.89,46.83,46.88,18122.0,40.4863,40.5295,40.4777,40.5209,18122.0
2022-02-18 14:15:00,46.89,46.95,46.88,46.95,15111.0,40.5295,40.5814,40.5209,40.5814,15111.0
2022-02-18 14:20:00,46.95,47.01,46.94,47.01,37339.0,40.5814,40.6333,40.5728,40.6333,37339.0
2022-02-18 14:25:00,47.01,47.05,46.98,47.04,21192.0,40.6333,40.6678,40.6073,40.6592,21192.0
2022-02-18 14:30:00,47.04,47.09,47.0,47.0,25541.0,40.6592,40.7024,40.6246,40.6246,25541.0
2022-02-18 14:35:00,47.0,47.0,46.82,46.85,24151.0,40.6246,40.6246,40.469,40.495,24151.0
2022-02-18 14:40:00,46.84,46.88,46.81,46.85,14351.0,40.4863,40.5209,40.4604,40.495,14351.0
2022-02-18 14:45:00,46.86,46.87,46.82,46.82,17068.0,40.5036,40.5123,40.469,40.469,17068.0
2022-02-18 14:50:00,46.82,46.93,46.79,46.93,37110.0,40.469,40.5641,40.4431,40.5641,37110.0
2022-02-18 14:55:00,46.93,46.98,46.92,46.93,23282.0,40.5641,40.6073,40.5555,40.5641,23282.0
2022-02-18 15:00:00,46.95,46.98,46.86,46.88,24843.0,40.5814,40.6073,40.5036,40.5209,24843.0
2022-02-18 15:05:00,46.88,46.9,46.79,46.83,16917.0,40.5209,40.5382,40.4431,40.4777,16917.0
2022-02-18 15:10:00,46.83,46.87,46.78,46.83,18304.0,40.4777,40.5123,40.4345,40.4777,18304.0
2022-02-18 15:15:00,46.82,46.91,46.81,46.84,23709.0,40.469,40.5468,40.4604,40.4863,23709.0
2022-02-18 15:20:00,46.84,46.85,46.76,46.81,20500.0,40.4863,40.495,40.4172,40.4604,20500.0
2022-02-18 15:25:00,46.81,46.83,46.71,46.71,33165.0,40.4604,40.4777,40.374,40.374,33165.0
2022-02-18 15:30:00,46.71,46.71,46.63,46.65,34356.0,40.374,40.374,40.3048,40.3221,34356.0
2022-02-18 15:35:00,46.65,46.75,46.64,46.7,35604.0,40.3221,40.4085,40.3135,40.3653,35604.0
2022-02-18 15:40:00,46.71,46.8,46.7,46.79,51128.0,40.374,40.4517,40.3653,40.4431,51128.0
2022-02-18 15:45:00,46.8,46.82,46.65,46.73,72639.0,40.4517,40.469,40.3221,40.3912,72639.0
2022-02-18 15:50:00,46.73,46.76,46.66,46.74,113983.0,40.3912,40.4172,40.3307,40.3999,113983.0
2022-02-18 15:55:00,46.75,46.81,46.7,46.74,262105.0,40.4085,40.4604,40.3653,40.3999,262105.0
2022-02-22 09:30:00,46.88,46.95,46.78,46.8,108031.0,40.5209,40.5814,40.4345,40.4517,108031.0
2022-02-22 09:35:00,46.82,46.85,46.65,46.72,37767.0,40.469,40.495,40.3221,40.3826,37767.0
2022-02-22 09:40:00,46.71,46.91,46.65,46.8,65146.0,40.374,40.5468,40.3221,40.4517,65146.0
2022-02-22 09:45:00,46.8,46.9,46.73,46.89,68176.0,40.4517,40.5382,40.3912,40.5295,68176.0
2022-02-22 09:50:00,46.89,47.06,46.89,47.05,38632.0,40.5295,40.6765,40.5295,40.6678,38632.0
2022-02-22 09:55:00,47.06,47.15,46.99,47.13,60378.0,40.6765,40.7543,40.616,40.737,60378.0
2022-02-22 10:00:00,47.14,47.19,47.03,47.17,32235.0,40.7456,40.7888,40.6506,40.7716,32235.0
2022-02-22 10:05:00,47.18,47.2,47.1,47.15,36888.0,40.7802,40.7975,40.7111,40.7543,36888.0
2022-02-22 10:10:00,47.15,47.29,47.08,47.26,42436.0,40.7543,40.8753,40.6938,40.8494,42436.0
2022-02-22 10:15:00,47.27,47.37,47.26,47.26,25264.0,40.858,40.9444,40.8494,40.8494,25264.0
2022-02-22 10:20:00,47.23,47.28,47.14,47.18,59997.0,40.8234,40.8666,40.7456,40.7802,59997.0
2022-02-22 10:25:00,47.19,47.27,47.16,47.24,17746.0,40.7888,40.858,40.7629,40.8321,17746.0
2022-02-22 10:30:00,47.25,47.36,47.19,47.3,25857.0,40.8407,40.9358,40.7888,40.8839,25857.0
2022-02-22 10:35:00,47.3,47.33,47.22,47.26,21077.0,40.8839,40.9099,40.8148,40.8494,21077.0
2022-02-22 10:40:00,47.26,47.27,47.13,47.14,19409.0,40.8494,40.858,40.737,40.7456,19409.0
2022-02-22 10:45:00,47.14,47.2,47.08,47.09,15199.0,40.7456,40.7975,40.6938,40.7024,15199.0
2022-02-22 10:50:00,47.08,47.08,46.98,47.03,18925.0,40.6938,40.6938,40.6073,40.6506,18925.0
2022-02-22 10:55:00,47.02,47.08,46.95,47.0,35365.0,40.6419,40.6938,40.5814,40.6246,35365.0
2022-02-22 11:00:00,47.01,47.1,46.99,47.03,25287.0,40.6333,40.7111,40.616,40.6506,25287.0
2022-02-22 11:05:00,47.01,47.05,46.88,46.9,25179.0,40.6333,40.6678,40.5209,40.5382,25179.0
2022-02-22 11:10:00,46.91,47.01,46.91,46.98,19026.0,40.5468,40.6333,40.5468,40.6073,19026.0
2022-02-22 11:15:00,47.0,47.01,46.94,46.97,29719.0,40.6246,40.6333,40.5728,40.5987,29719.0
2022-02-22 11:20:00,46.97,47.09,46.95,47.08,16320.0,40.5987,40.7024,40.5814,40.6938,16320.0
2022-02-22 11:25:00,47.07,47.23,47.07,47.16,36864.0,40.6851,40.8234,40.6851,40.7629,36864.0
2022-02-22 11:30:00,47.16,47.22,47.1,47.14,23545.0,40.7629,40.8148,40.7111,40.7456,23545.0
2022-02-22 11:35:00,47.13,47.14,47.03,47.08,15598.0,40.737,40.7456,40.6506,40.6938,15598.0
2022-02-22 11:40:00,47.08,47.13,47.03,47.05,36292.0,40.6938,40.737,40.6506,40.6678,36292.0
2022-02-22 11:45:00,47.05,47.07,47.01,47.07,19983.0,40.6678,40.6851,40.6333,40.6851,19983.0
2022-02-22 11:50:00,47.07,47.11,47.03,47.05,20274.0,40.6851,40.7197,40.6506,40.6678,20274.0
2022-02-22 11:55:00,47.05,47.09,47.04,47.07,14062.0,40.6678,40.7024,40.6592,40.6851,14062.0
2022-02-22 12:00:00,47.07,47.1,47.05,47.09,19503.0,40.6851,40.7111,40.6678,40.7024,19503.0
2022-02-22 12:05:00,47.08,47.16,47.08,47.16,17461.0,40.6938,40.7629,40.6938,40.7629,17461.0
2022-02-22 12:10:00,47.17,47.17,47.13,47.14,19753.0,40.7716,40.7716,40.737,40.7456,19753.0
2022-02-22 12:15:00,47.14,47.16,47.12,47.15,19654.0,40.7456,40.7629,40.7283,40.7543,19654.0
2022-02-22 12:20:00,47.15,47.18,47.1,47.11,20888.0,40.7543,40.7802,40.7111,40.7197,20888.0
2022-02-22 12:25:00,47.1,47.1,47.05,47.08,14949.0,40.7111,40.7111,40.6678,40.6938,14949.0
2022-02-22 12:30:00,47.08,47.08,47.0,47.01,15697.0,40.6938,40.6938,40.6246,40.6333,15697.0
2022-02-22 12:35:00,47.02,47.07,47.02,47.05,16604.0,40.6419,40.6851,40.6419,40.6678,16604.0
2022-02-22 12:40:00,47.05,47.06,47.01,47.06,17617.0,40.6678,40.6765,40.6333,40.6765,17617.0
2022-02-22 12:45:00,47.07,47.1,46.91,46.91,43605.0,40.6851,40.7111,40.5468,40.5468,43605.0
2022-02-22 12:50:00,46.91,46.99,46.89,46.9,18033.0,40.5468,40.616,40.5295,40.5382,18033.0
2022-02-22 12:55:00,46.91,46.91,46.84,46.85,15973.0,40.5468,40.5468,40.4863,40.495,15973.0
2022-02-22 13:00:00,46.86,46.92,46.83,46.86,25907.0,40.5036,40.5555,40.4777,40.5036,25907.0
2022-02-22 13:05:00,46.87,46.94,46.87,46.93,16197.0,40.5123,40.5728,40.5123,40.5641,16197.0
2022-02-22 13:10:00,46.95,46.99,46.93,46.98,16585.0,40.5814,40.616,40.5641,40.6073,16585.0
2022-02-22 13:15:00,46.97,46.98,46.86,46.9,26848.0,40.5987,40.6073,40.5036,40.5382,26848.0
2022-02-22 13:20:00,46.9,47.01,46.9,47.0,24171.0,40.5382,40.6333,40.5382,40.6246,24171.0
2022-02-22 13:25:00,47.0,47.02,46.97,47.01,32197.0,40.6246,40.6419,40.5987,40.6333,32197.0
2022-02-22 13:30:00,47.01,47.04,46.93,46.98,29674.0,40.6333,40.6592,40.5641,40.6073,29674.0
2022-02-22 13:35:00,46.98,46.98,46.91,46.92,35245.0,40.6073,40.6073,40.5468,40.5555,35245.0
2022-02-22 13:40:00,46.93,46.98,46.9,46.91,18808.0,40.5641,40.6073,40.5382,40.5468,18808.0
2022-02-22 13:45:00,46.91,46.91,46.8,46.8,19997.0,40.5468,40.5468,40.4517,40.4517,19997.0
2022-02-22 13:50:00,46.79,46.8,46.7,46.71,20011.0,40.4431,40.4517,40.3653,40.374,20011.0
2022-02-22 13:55:00,46.7,46.81,46.69,46.81,16324.0,40.3653,40.4604,40.3567,40.4604,16324.0
2022-02-22 14:00:00,46.81,46.81,46.72,46.8,18553.0,40.4604,40.4604,40.3826,40.4517,18553.0
2022-02-22 14:05:00,46.81,46.83,46.69,46.73,32736.0,40.4604,40.4777,40.3567,40.3912,32736.0
2022-02-22 14:10:00,46.73,46.76,46.69,46.75,18103.0,40.3912,40.4172,40.3567,40.4085,18103.0
2022-02-22 14:15:00,46.74,46.83,46.74,46.81,29373.0,40.3999,40.4777,40.3999,40.4604,29373.0
2022-02-22 14:20:00,46.82,46.85,46.68,46.76,32831.0,40.469,40.495,40.348,40.4172,32831.0
2022-02-22 14:25:00,46.79,46.95,46.76,46.88,39503.0,40.4431,40.5814,40.4172,40.5209,39503.0
2022-02-22 14:30:00,46.87,46.88,46.76,46.79,32710.0,40.5123,40.5209,40.4172,40.4431,32710.0
2022-02-22 14:35:00,46.8,46.86,46.79,46.81,23603.0,40.4517,40.5036,40.4431,40.4604,23603.0
2022-02-22 14:40:00,46.82,46.87,46.79,46.85,36186.0,40.469,40.5123,40.4431,40.495,36186.0
2022-02-22 14:45:00,46.86,47.0,46.79,46.98,31459.0,40.5036,40.6246,40.4431,40.6073,31459.0
2022-02-22 14:50:00,46.98,47.03,46.95,47.02,28364.0,40.6073,40.6506,40.5814,40.6419,28364.0
2022-02-22 14:55:00,47.03,47.07,47.01,47.02,30730.0,40.6506,40.6851,40.6333,40.6419,30730.0
2022-02-22 15:00:00,47.02,47.08,47.0,47.07,28307.0,40.6419,40.6938,40.6246,40.6851,28307.0
2022-02-22 15:05:00,47.07,47.07,46.97,46.97,35010.0,40.6851,40.6851,40.5987,40.5987,35010.0
2022-02-22 15:10:00,46.98,47.08,46.97,47.03,31206.0,40.6073,40.6938,40.5987,40.6506,31206.0
2022-02-22 15:15:00,47.03,47.09,46.98,47.01,27637.0,40.6506,40.7024,40.6073,40.6333,27637.0
2022-02-22 15:20:00,47.03,47.03,46.93,46.95,24069.0,40.6506,40.6506,40.5641,40.5814,24069.0
2022-02-22 15:25:00,46.94,47.07,46.94,47.02,25053.0,40.5728,40.6851,40.5728,40.6419,25053.0
2022-02-22 15:30:00,47.01,47.04,46.96,47.04,39834.0,40.6333,40.6592,40.59,40.6592,39834.0
2022-02-22 15:35:00,47.04,47.06,46.99,47.02,32134.0,40.6592,40.6765,40.616,40.6419,32134.0
2022-02-22 15:40:00,47.03,47.03,46.89,46.91,43927.0,40.6506,40.6506,40.5295,40.5468,43927.0
2022-02-22 15:45:00,46.91,46.97,46.8,46.82,69123.0,40.5468,40.5987,40.4517,40.469,69123.0
2022-02-22 15:50:00,46.82,46.86,46.73,46.85,117238.0,40.469,40.5036,40.3912,40.495,117238.0
2022-02-22 15:55:00,46.84,46.98,46.83,46.91,316610.0,40.4863,40.6073,40.4777,40.5468,316610.0
2022-02-23 09:30:00,47.05,47.05,46.67,46.84,38422.0,40.6678,40.6678,40.3394,40.4863,38422.0
2022-02-23 09:35:00,46.85,46.97,46.77,46.8,25853.0,40.495,40.5987,40.4258,40.4517,25853.0
2022-02-23 09:40:00,46.82,46.89,46.71,46.78,19667.0,40.469,40.5295,40.374,40.4345,19667.0
2022-02-23 09:45:00,46.78,46.89,46.76,46.79,30527.0,40.4345,40.5295,40.4172,40.4431,30527.0
2022-02-23 09:50:00,46.81,46.82,46.61,46.61,24380.0,40.4604,40.469,40.2875,40.2875,24380.0
2022-02-23 09:55:00,46.61,46.71,46.6,46.64,20893.0,40.2875,40.374,40.2789,40.3135,20893.0
2022-02-23 10:00:00,46.64,46.66,46.5,46.53,35085.0,40.3135,40.3307,40.1924,40.2184,35085.0
2022-02-23 10:05:00,46.55,46.55,46.41,46.42,75449.0,40.2357,40.2357,40.1147,40.1233,75449.0
2022-02-23 10:10:00,46.4,46.4,46.24,46.25,20503.0,40.106,40.106,39.9677,39.9764,20503.0
2022-02-23 10:15:00,46.24,46.24,46.13,46.16,32411.0,39.9677,39.9677,39.8726,39.8986,32411.0
2022-02-23 10:20:00,46.17,46.19,46.07,46.08,27365.0,39.9072,39.9245,39.8208,39.8294,27365.0
2022-02-23 10:25:00,46.1,46.19,46.08,46.1,20241.0,39.8467,39.9245,39.8294,39.8467,20241.0
2022-02-23 10:30:00,46.11,46.17,46.05,46.16,26121.0,39.8553,39.9072,39.8035,39.8986,26121.0
2022-02-23 10:35:00,46.18,46.24,46.15,46.17,14328.0,39.9159,39.9677,39.8899,39.9072,14328.0
2022-02-23 10:40:00,46.19,46.21,46.11,46.18,21436.0,39.9245,39.9418,39.8553,39.9159,21436.0
2022-02-23 10:45:00,46.18,46.27,46.14,46.18,26892.0,39.9159,39.9936,39.8813,39.9159,26892.0
2022-02-23 10:50:00,46.19,46.29,46.11,46.28,37576.0,39.9245,40.0109,39.8553,40.0023,37576.0
2022-02-23 10:55:00,46.26,46.32,46.17,46.22,104713.0,39.985,40.0369,39.9072,39.9504,104713.0
2022-02-23 11:00:00,46.22,46.27,46.06,46.06,19857.0,39.9504,39.9936,39.8121,39.8121,19857.0
2022-02-23 11:05:00,46.07,46.07,45.92,45.98,46310.0,39.8208,39.8208,39.6911,39.743,46310.0
2022-02-23 11:10:00,45.98,46.12,45.96,46.11,13539.0,39.743,39.864,39.7257,39.8553,13539.0
2022-02-23 11:15:00,46.11,46.12,46.03,46.07,40503.0,39.8553,39.864,39.7862,39.8208,40503.0
2022-02-23 11:20:00,46.08,46.08,45.96,46.02,45536.0,39.8294,39.8294,39.7257,39.7776,45536.0
2022-02-23 11:25:00,46.02,46.07,45.97,45.99,22188.0,39.7776,39.8208,39.7343,39.7516,22188.0
2022-02-23 11:30:00,46.0,46.03,45.95,45.98,23913.0,39.7603,39.7862,39.717,39.743,23913.0
2022-02-23 11:35:00,45.98,46.04,45.95,45.96,13214.0,39.743,39.7948,39.717,39.7257,13214.0
2022-02-23 11:40:00,45.96,46.0,45.96,45.99,16836.0,39.7257,39.7603,39.7257,39.7516,16836.0
2022-02-23 11:45:00,45.99,46.11,45.96,46.11,15373.0,39.7516,39.8553,39.7257,39.8553,15373.0
2022-02-23 11:50:00,46.12,46.16,46.11,46.13,11708.0,39.864,39.8986,39.8553,39.8726,11708.0
2022-02-23 11:55:00,46.12,46.12,46.02,46.07,14688.0,39.864,39.864,39.7776,39.8208,14688.0
2022-02-23 12:00:00,46.1,46.1,45.98,46.08,14509.0,39.8467,39.8467,39.743,39.8294,14509.0
2022-02-23 12:05:00,46.05,46.05,45.99,46.04,19226.0,39.8035,39.8035,39.7516,39.7948,19226.0
2022-02-23 12:10:00,46.05,46.07,46.01,46.02,17686.0,39.8035,39.8208,39.7689,39.7776,17686.0
2022-02-23 12:15:00,46.02,46.13,46.01,46.12,15205.0,39.7776,39.8726,39.7689,39.864,15205.0
2022-02-23 12:20:00,46.12,46.12,46.07,46.07,23393.0,39.864,39.864,39.8208,39.8208,23393.0
2022-02-23 12:25:00,46.07,46.08,46.02,46.05,53237.0,39.8208,39.8294,39.7776,39.8035,53237.0
2022-02-23 12:30:00,46.05,46.06,45.97,45.98,20597.0,39.8035,39.8121,39.7343,39.743,20597.0
2022-02-23 12:35:00,45.97,46.01,45.94,45.95,30846.0,39.7343,39.7689,39.7084,39.717,30846.0
2022-02-23 12:40:00,45.95,46.0,45.91,45.98,25425.0,39.717,39.7603,39.6825,39.743,25425.0
2022-02-23 12:45:00,45.98,46.0,45.93,45.95,15677.0,39.743,39.7603,39.6998,39.717,15677.0
2022-02-23 12:50:00,45.95,45.99,45.89,45.93,37857.0,39.717,39.7516,39.6652,39.6998,37857.0
2022-02-23 12:55:00,45.93,45.95,45.8,45.81,26403.0,39.6998,39.717,39.5874,39.596,26403.0
2022-02-23 13:00:00,45.81,45.81,45.63,45.63,21167.0,39.596,39.596,39.4405,39.4405,21167.0
2022-02-23 13:05:00,45.63,45.65,45.58,45.59,35088.0,39.4405,39.4577,39.3972,39.4059,35088.0
2022-02-23 13:10:00,45.6,45.63,45.46,45.47,51486.0,39.4145,39.4405,39.2935,39.3022,51486.0
2022-02-23 13:15:00,45.47,45.47,45.38,45.45,86939.0,39.3022,39.3022,39.2244,39.2849,86939.0
2022-02-23 13:20:00,45.45,45.52,45.36,45.38,69661.0,39.2849,39.3454,39.2071,39.2244,69661.0
2022-02-23 13:25:00,45.38,45.43,45.29,45.3,24539.0,39.2244,39.2676,39.1466,39.1552,24539.0
2022-02-23 13:30:00,45.3,45.33,45.24,45.26,30084.0,39.1552,39.1811,39.1034,39.1206,30084.0
2022-02-23 13:35:00,45.26,45.44,45.24,45.41,34971.0,39.1206,39.2762,39.1034,39.2503,34971.0
2022-02-23 13:40:00,45.41,45.59,45.41,45.58,28013.0,39.2503,39.4059,39.2503,39.3972,28013.0
2022-02-23 13:45:00,45.59,45.72,45.53,45.72,35936.0,39.4059,39.5182,39.354,39.5182,35936.0
2022-02-23 13:50:00,45.72,45.74,45.56,45.56,25215.0,39.5182,39.5355,39.38,39.38,25215.0
2022-02-23 13:55:00,45.55,45.55,45.51,45.51,18036.0,39.3713,39.3713,39.3367,39.3367,18036.0
2022-02-23 14:00:00,45.51,45.54,45.33,45.34,27208.0,39.3367,39.3627,39.1811,39.1898,27208.0
2022-02-23 14:05:00,45.35,45.42,45.34,45.41,26788.0,39.1984,39.2589,39.1898,39.2503,26788.0
2022-02-23 14:10:00,45.42,45.51,45.38,45.4,34798.0,39.2589,39.3367,39.2244,39.2417,34798.0
2022-02-23 14:15:00,45.38,45.42,45.29,45.34,33562.0,39.2244,39.2589,39.1466,39.1898,33562.0
2022-02-23 14:20:00,45.35,45.4,45.27,45.28,27587.0,39.1984,39.2417,39.1293,39.1379,27587.0
2022-02-23 14:25:00,45.29,45.31,45.23,45.24,31014.0,39.1466,39.1639,39.0947,39.1034,31014.0
2022-02-23 14:30:00,45.25,45.35,45.25,45.31,31405.0,39.112,39.1984,39.112,39.1639,31405.0
2022-02-23 14:35:00,45.31,45.39,45.3,45.38,37325.0,39.1639,39.233,39.1552,39.2244,37325.0
2022-02-23 14:40:00,45.38,45.4,45.29,45.36,51716.0,39.2244,39.2417,39.1466,39.2071,51716.0
2022-02-23 14:45:00,45.36,45.42,45.35,45.37,27775.0,39.2071,39.2589,39.1984,39.2157,27775.0
2022-02-23 14:50:00,45.36,45.37,45.29,45.33,30436.0,39.2071,39.2157,39.1466,39.1811,30436.0
2022-02-23 14:55:00,45.33,45.38,45.28,45.33,20860.0,39.1811,39.2244,39.1379,39.1811,20860.0
2022-02-23 15:00:00,45.32,45.33,45.19,45.2,26611.0,39.1725,39.1811,39.0601,39.0688,26611.0
2022-02-23 15:05:00,45.2,45.25,45.14,45.18,31288.0,39.0688,39.112,39.0169,39.0515,31288.0
2022-02-23 15:10:00,45.18,45.28,45.17,45.28,32152.0,39.0515,39.1379,39.0429,39.1379,32152.0
2022-02-23 15:15:00,45.28,45.32,45.22,45.23,30569.0,39.1379,39.1725,39.0861,39.0947,30569.0
2022-02-23 15:20:00,45.24,45.25,45.15,45.2,35988.0,39.1034,39.112,39.0256,39.0688,35988.0
2022-02-23 15:25:00,45.2,45.26,45.17,45.25,38378.0,39.0688,39.1206,39.0429,39.112,38378.0
2022-02-23 15:30:00,45.23,45.25,45.11,45.14,47520.0,39.0947,39.112,38.991,39.0169,47520.0
2022-02-23 15:35:00,45.16,45.27,45.15,45.17,54601.0,39.0342,39.1293,39.0256,39.0429,54601.0
2022-02-23 15:40:00,45.16,45.24,45.15,45.22,62948.0,39.0342,39.1034,39.0256,39.0861,62948.0
2022-02-23 15:45:00,45.22,45.24,45.11,45.12,100523.0,39.0861,39.1034,38.991,38.9996,100523.0
2022-02-23 15:50:00,45.12,45.15,45.06,45.09,128291.0,38.9996,39.0256,38.9478,38.9737,128291.0
2022-02-23 15:55:00,45.09,45.14,45.04,45.11,338674.0,38.9737,39.0169,38.9305,38.991,338674.0
2022-02-24 09:30:00,44.25,44.5,43.72,43.99,208424.0,38.2476,38.4637,37.7895,38.0229,208424.0
2022-02-24 09:35:00,43.98,43.98,43.53,43.65,94642.0,38.0143,38.0143,37.6253,37.729,94642.0
2022-02-24 09:40:00,43.65,44.03,43.64,43.76,116569.0,37.729,38.0575,37.7204,37.8241,116569.0
2022-02-24 09:45:00,43.77,44.22,43.73,44.2,76746.0,37.8328,38.2217,37.7982,38.2044,76746.0
2022-02-24 09:50:00,44.23,44.48,44.22,44.29,49540.0,38.2304,38.4464,38.2217,38.2822,49540.0
2022-02-24 09:55:00,44.3,44.57,44.24,44.55,70439.0,38.2909,38.5242,38.239,38.507,70439.0
2022-02-24 10:00:00,44.53,44.55,44.22,44.23,76195.0,38.4897,38.507,38.2217,38.2304,76195.0
2022-02-24 10:05:00,44.22,44.37,44.14,44.24,41170.0,38.2217,38.3514,38.1526,38.239,41170.0
2022-02-24 10:10:00,44.24,44.4,44.12,44.4,30344.0,38.239,38.3773,38.1353,38.3773,30344.0
2022-02-24 10:15:00,44.39,44.43,44.21,44.4,34257.0,38.3687,38.4032,38.2131,38.3773,34257.0
2022-02-24 10:20:00,44.41,44.46,44.1,44.13,35614.0,38.3859,38.4292,38.118,38.1439,35614.0
2022-02-24 10:25:00,44.15,44.2,44.02,44.14,35936.0,38.1612,38.2044,38.0488,38.1526,35936.0
2022-02-24 10:30:00,44.14,44.35,44.07,44.31,39635.0,38.1526,38.3341,38.0921,38.2995,39635.0
2022-02-24 10:35:00,44.29,44.3,44.03,44.23,27796.0,38.2822,38.2909,38.0575,38.2304,27796.0
2022-02-24 10:40:00,44.2,44.2,44.06,44.11,17624.0,38.2044,38.2044,38.0834,38.1266,17624.0
2022-02-24 10:45:00,44.13,44.18,44.05,44.05,21644.0,38.1439,38.1871,38.0748,38.0748,21644.0
2022-02-24 10:50:00,44.04,44.07,43.92,44.02,39317.0,38.0661,38.0921,37.9624,38.0488,39317.0
2022-02-24 10:55:00,44.02,44.02,43.8,43.87,29375.0,38.0488,38.0488,37.8587,37.9192,29375.0
2022-02-24 11:00:00,43.86,43.87,43.67,43.7,34174.0,37.9106,37.9192,37.7463,37.7723,34174.0
2022-02-24 11:05:00,43.7,43.87,43.68,43.83,37255.0,37.7723,37.9192,37.755,37.8846,37255.0
2022-02-24 11:10:00,43.83,43.83,43.72,43.74,57663.0,37.8846,37.8846,37.7895,37.8068,57663.0
2022-02-24 11:15:00,43.73,43.81,43.58,43.65,56234.0,37.7982,37.8673,37.6685,37.729,56234.0
2022-02-24 11:20:00,43.66,43.67,43.55,43.55,24252.0,37.7377,37.7463,37.6426,37.6426,24252.0
2022-02-24 11:25:00,43.54,43.55,43.41,43.43,49861.0,37.634,37.6426,37.5216,37.5389,49861.0
2022-02-24 11:30:00,43.42,43.52,43.35,43.52,36180.0,37.5302,37.6167,37.4697,37.6167,36180.0
2022-02-24 11:35:00,43.52,43.54,43.38,43.44,25921.0,37.6167,37.634,37.4957,37.5475,25921.0
2022-02-24 11:40:00,43.45,43.46,43.36,43.45,20839.0,37.5562,37.5648,37.4784,37.5562,20839.0
2022-02-24 11:45:00,43.47,43.47,43.2,43.25,65852.0,37.5735,37.5735,37.3401,37.3833,65852.0
2022-02-24 11:50:00,43.25,43.32,43.2,43.23,56285.0,37.3833,37.4438,37.3401,37.366,56285.0
2022-02-24 11:55:00,43.23,43.32,43.19,43.21,70656.0,37.366,37.4438,37.3314,37.3487,70656.0
2022-02-24 12:00:00,43.21,43.35,43.2,43.33,38491.0,37.3487,37.4697,37.3401,37.4524,38491.0
2022-02-24 12:05:00,43.32,43.32,43.2,43.25,25406.0,37.4438,37.4438,37.3401,37.3833,25406.0
2022-02-24 12:10:00,43.25,43.29,43.03,43.07,47099.0,37.3833,37.4179,37.1931,37.2277,47099.0
2022-02-24 12:15:00,43.08,43.2,43.07,43.19,85923.0,37.2364,37.3401,37.2277,37.3314,85923.0
2022-02-24 12:20:00,43.19,43.2,42.98,43.05,95176.0,37.3314,37.3401,37.1499,37.2104,95176.0
2022-02-24 12:25:00,43.05,43.07,42.95,43.04,130684.0,37.2104,37.2277,37.124,37.2018,130684.0
2022-02-24 12:30:00,43.03,43.08,42.95,42.96,42510.0,37.1931,37.2364,37.124,37.1326,42510.0
2022-02-24 12:35:00,42.97,43.2,42.96,43.17,23566.0,37.1413,37.3401,37.1326,37.3141,23566.0
2022-02-24 12:40:00,43.16,43.25,43.15,43.17,25451.0,37.3055,37.3833,37.2969,37.3141,25451.0
2022-02-24 12:45:00,43.19,43.33,43.19,43.29,28363.0,37.3314,37.4524,37.3314,37.4179,28363.0
2022-02-24 12:50:00,43.31,43.32,43.23,43.26,13405.0,37.4352,37.4438,37.366,37.3919,13405.0
2022-02-24 12:55:00,43.26,43.27,43.07,43.07,18905.0,37.3919,37.4006,37.2277,37.2277,18905.0
2022-02-24 13:00:00,43.07,43.08,42.95,43.02,25903.0,37.2277,37.2364,37.124,37.1845,25903.0
2022-02-24 13:05:00,43.03,43.25,43.02,43.24,44296.0,37.1931,37.3833,37.1845,37.3747,44296.0
2022-02-24 13:10:00,43.24,43.25,43.09,43.16,20841.0,37.3747,37.3833,37.245,37.3055,20841.0
2022-02-24 13:15:00,43.16,43.25,43.15,43.22,22584.0,37.3055,37.3833,37.2969,37.3574,22584.0
2022-02-24 13:20:00,43.21,43.31,43.2,43.26,57104.0,37.3487,37.4352,37.3401,37.3919,57104.0
2022-02-24 13:25:00,43.27,43.37,43.24,43.24,48484.0,37.4006,37.487,37.3747,37.3747,48484.0
2022-02-24 13:30:00,43.22,43.35,43.19,43.31,25435.0,37.3574,37.4697,37.3314,37.4352,25435.0
2022-02-24 13:35:00,43.3,43.36,43.26,43.3,35173.0,37.4265,37.4784,37.3919,37.4265,35173.0
2022-02-24 13:40:00,43.3,43.36,43.25,43.31,32794.0,37.4265,37.4784,37.3833,37.4352,32794.0
2022-02-24 13:45:00,43.29,43.59,43.23,43.59,30910.0,37.4179,37.6772,37.366,37.6772,30910.0
2022-02-24 13:50:00,43.58,43.67,43.55,43.61,46910.0,37.6685,37.7463,37.6426,37.6945,46910.0
2022-02-24 13:55:00,43.61,43.66,43.49,43.56,79598.0,37.6945,37.7377,37.5907,37.6512,79598.0
2022-02-24 14:00:00,43.56,43.62,43.52,43.61,25683.0,37.6512,37.7031,37.6167,37.6945,25683.0
2022-02-24 14:05:00,43.61,43.68,43.44,43.44,18796.0,37.6945,37.755,37.5475,37.5475,18796.0
2022-02-24 14:10:00,43.44,43.53,43.42,43.5,19973.0,37.5475,37.6253,37.5302,37.5994,19973.0
2022-02-24 14:15:00,43.49,43.53,43.34,43.52,32108.0,37.5907,37.6253,37.4611,37.6167,32108.0
2022-02-24 14:20:00,43.54,43.7,43.54,43.67,30541.0,37.634,37.7723,37.634,37.7463,30541.0
2022-02-24 14:25:00,43.68,43.72,43.6,43.63,45658.0,37.755,37.7895,37.6858,37.7117,45658.0
2022-02-24 14:30:00,43.62,43.73,43.57,43.72,33376.0,37.7031,37.7982,37.6599,37.7895,33376.0
2022-02-24 14:35:00,43.72,43.84,43.72,43.81,25033.0,37.7895,37.8933,37.7895,37.8673,25033.0
2022-02-24 14:40:00,43.8,43.81,43.69,43.7,20186.0,37.8587,37.8673,37.7636,37.7723,20186.0
2022-02-24 14:45:00,43.7,43.78,43.69,43.77,18909.0,37.7723,37.8414,37.7636,37.8328,18909.0
2022-02-24 14:50:00,43.76,43.79,43.69,43.75,24280.0,37.8241,37.85,37.7636,37.8155,24280.0
2022-02-24 14:55:00,43.75,43.78,43.68,43.72,29999.0,37.8155,37.8414,37.755,37.7895,29999.0
2022-02-24 15:00:00,43.72,43.82,43.68,43.82,39284.0,37.7895,37.876,37.755,37.876,39284.0
2022-02-24 15:05:00,43.82,43.9,43.81,43.84,22191.0,37.876,37.9451,37.8673,37.8933,22191.0
2022-02-24 15:10:00,43.83,43.87,43.82,43.83,18712.0,37.8846,37.9192,37.876,37.8846,18712.0
2022-02-24 15:15:00,43.84,43.88,43.76,43.87,34163.0,37.8933,37.9278,37.8241,37.9192,34163.0
2022-02-24 15:20:00,43.87,43.88,43.79,43.86,24342.0,37.9192,37.9278,37.85,37.9106,24342.0
2022-02-24 15:25:00,43.86,43.87,43.71,43.73,28621.0,37.9106,37.9192,37.7809,37.7982,28621.0
2022-02-24 15:30:00,43.73,43.98,43.7,43.98,38545.0,37.7982,38.0143,37.7723,38.0143,38545.0
2022-02-24 15:35:00,43.98,44.06,43.95,44.05,33231.0,38.0143,38.0834,37.9883,38.0748,33231.0
2022-02-24 15:40:00,44.05,44.08,44.0,44.01,60645.0,38.0748,38.1007,38.0316,38.0402,60645.0
2022-02-24 15:45:00,44.01,44.21,43.99,44.11,150948.0,38.0402,38.2131,38.0229,38.1266,150948.0
2022-02-24 15:50:00,44.12,44.28,44.11,44.26,231838.0,38.1353,38.2736,38.1266,38.2563,231838.0
2022-02-24 15:55:00,44.25,44.26,44.12,44.19,442745.0,38.2476,38.2563,38.1353,38.1958,442745.0
2022-02-25 09:30:00,44.27,44.82,44.27,44.79,57725.0,38.2649,38.7403,38.2649,38.7144,57725.0
2022-02-25 09:35:00,44.78,45.09,44.78,45.02,29958.0,38.7058,38.9737,38.7058,38.9132,29958.0
2022-02-25 09:40:00,45.05,45.05,44.79,44.81,22946.0,38.9391,38.9391,38.7144,38.7317,22946.0
2022-02-25 09:45:00,44.82,44.88,44.68,44.69,47960.0,38.7403,38.7922,38.6193,38.628,47960.0
2022-02-25 09:50:00,44.69,44.71,44.47,44.53,38387.0,38.628,38.6453,38.4378,38.4897,38387.0
2022-02-25 09:55:00,44.55,44.76,44.54,44.64,45566.0,38.507,38.6885,38.4983,38.5847,45566.0
2022-02-25 10:00:00,44.65,44.82,44.55,44.78,41479.0,38.5934,38.7403,38.507,38.7058,41479.0
2022-02-25 10:05:00,44.77,44.9,44.77,44.87,26350.0,38.6971,38.8095,38.6971,38.7835,26350.0
2022-02-25 10:10:00,44.84,44.87,44.79,44.85,27584.0,38.7576,38.7835,38.7144,38.7663,27584.0
2022-02-25 10:15:00,44.85,44.9,44.77,44.9,38775.0,38.7663,38.8095,38.6971,38.8095,38775.0
2022-02-25 10:20:00,44.88,44.89,44.72,44.83,18614.0,38.7922,38.8008,38.6539,38.749,18614.0
2022-02-25 10:25:00,44.83,44.99,44.81,44.97,19872.0,38.749,38.8873,38.7317,38.87,19872.0
2022-02-25 10:30:00,44.97,45.01,44.93,45.01,20191.0,38.87,38.9046,38.8354,38.9046,20191.0
2022-02-25 10:35:00,45.01,45.01,44.88,44.99,18551.0,38.9046,38.9046,38.7922,38.8873,18551.0
2022-02-25 10:40:00,45.0,45.09,44.98,44.98,27672.0,38.8959,38.9737,38.8786,38.8786,27672.0
2022-02-25 10:45:00,44.99,45.08,44.96,45.03,38175.0,38.8873,38.9651,38.8613,38.9218,38175.0
2022-02-25 10:50:00,45.02,45.06,45.0,45.04,23909.0,38.9132,38.9478,38.8959,38.9305,23909.0
2022-02-25 10:55:00,45.03,45.11,44.93,44.99,32654.0,38.9218,38.991,38.8354,38.8873,32654.0
2022-02-25 11:00:00,45.01,45.13,44.96,45.07,29976.0,38.9046,39.0083,38.8613,38.9564,29976.0
2022-02-25 11:05:00,45.07,45.14,45.05,45.1,22903.0,38.9564,39.0169,38.9391,38.9823,22903.0
2022-02-25 11:10:00,45.1,45.2,45.06,45.16,40304.0,38.9823,39.0688,38.9478,39.0342,40304.0
2022-02-25 11:15:00,45.15,45.18,45.04,45.08,16466.0,39.0256,39.0515,38.9305,38.9651,16466.0
2022-02-25 11:20:00,45.11,45.19,45.04,45.19,20922.0,38.991,39.0601,38.9305,39.0601,20922.0
2022-02-25 11:25:00,45.22,45.23,45.07,45.07,26448.0,39.0861,39.0947,38.9564,38.9564,26448.0
2022-02-25 11:30:00,45.08,45.18,45.02,45.11,43537.0,38.9651,39.0515,38.9132,38.991,43537.0
2022-02-25 11:35:00,45.12,45.19,45.1,45.19,10995.0,38.9996,39.0601,38.9823,39.0601,10995.0
2022-02-25 11:40:00,45.19,45.25,45.14,45.23,30234.0,39.0601,39.112,39.0169,39.0947,30234.0
2022-02-25 11:45:00,45.22,45.27,45.22,45.23,28288.0,39.0861,39.1293,39.0861,39.0947,28288.0
2022-02-25 11:50:00,45.23,45.3,45.22,45.3,15845.0,39.0947,39.1552,39.0861,39.1552,15845.0
2022-02-25 11:55:00,45.3,45.35,45.29,45.34,14592.0,39.1552,39.1984,39.1466,39.1898,14592.0
2022-02-25 12:00:00,45.34,45.45,45.33,45.43,21726.0,39.1898,39.2849,39.1811,39.2676,21726.0
2022-02-25 12:05:00,45.43,45.48,45.39,45.41,19084.0,39.2676,39.3108,39.233,39.2503,19084.0
2022-02-25 12:10:00,45.42,45.49,45.41,45.41,22275.0,39.2589,39.3194,39.2503,39.2503,22275.0
2022-02-25 12:15:00,45.41,45.5,45.41,45.47,17548.0,39.2503,39.3281,39.2503,39.3022,17548.0
2022-02-25 12:20:00,45.47,45.5,45.42,45.5,13516.0,39.3022,39.3281,39.2589,39.3281,13516.0
2022-02-25 12:25:00,45.5,45.59,45.49,45.58,11377.0,39.3281,39.4059,39.3194,39.3972,11377.0
2022-02-25 12:30:00,45.57,45.65,45.56,45.61,24205.0,39.3886,39.4577,39.38,39.4232,24205.0
2022-02-25 12:35:00,45.61,45.65,45.58,45.65,23794.0,39.4232,39.4577,39.3972,39.4577,23794.0
2022-02-25 12:40:00,45.66,45.69,45.64,45.69,10689.0,39.4664,39.4923,39.4491,39.4923,10689.0
2022-02-25 12:45:00,45.69,45.71,45.67,45.71,18375.0,39.4923,39.5096,39.475,39.5096,18375.0
2022-02-25 12:50:00,45.7,45.74,45.68,45.71,23712.0,39.501,39.5355,39.4837,39.5096,23712.0
2022-02-25 12:55:00,45.71,45.72,45.6,45.63,26350.0,39.5096,39.5182,39.4145,39.4405,26350.0
2022-02-25 13:00:00,45.64,45.7,45.57,45.61,31527.0,39.4491,39.501,39.3886,39.4232,31527.0
2022-02-25 13:05:00,45.61,45.61,45.54,45.55,35778.0,39.4232,39.4232,39.3627,39.3713,35778.0
2022-02-25 13:10:00,45.55,45.62,45.48,45.62,30652.0,39.3713,39.4318,39.3108,39.4318,30652.0
2022-02-25 13:15:00,45.61,45.72,45.6,45.72,25433.0,39.4232,39.5182,39.4145,39.5182,25433.0
2022-02-25 13:20:00,45.71,45.74,45.61,45.65,42801.0,39.5096,39.5355,39.4232,39.4577,42801.0
2022-02-25 13:25:00,45.65,45.74,45.63,45.72,15402.0,39.4577,39.5355,39.4405,39.5182,15402.0
2022-02-25 13:30:00,45.71,45.77,45.68,45.73,12065.0,39.5096,39.5615,39.4837,39.5269,12065.0
2022-02-25 13:35:00,45.72,45.73,45.64,45.71,12986.0,39.5182,39.5269,39.4491,39.5096,12986.0
2022-02-25 13:40:00,45.71,45.86,45.7,45.86,14907.0,39.5096,39.6393,39.501,39.6393,14907.0
2022-02-25 13:45:00,45.86,45.89,45.84,45.87,12726.0,39.6393,39.6652,39.622,39.6479,12726.0
2022-02-25 13:50:00,45.87,45.89,45.82,45.83,24383.0,39.6479,39.6652,39.6047,39.6133,24383.0
2022-02-25 13:55:00,45.82,45.83,45.72,45.8,59096.0,39.6047,39.6133,39.5182,39.5874,59096.0
2022-02-25 14:00:00,45.82,45.85,45.74,45.81,46819.0,39.6047,39.6306,39.5355,39.596,46819.0
2022-02-25 14:05:00,45.81,45.82,45.69,45.73,73000.0,39.596,39.6047,39.4923,39.5269,73000.0
2022-02-25 14:10:00,45.74,45.78,45.68,45.71,24161.0,39.5355,39.5701,39.4837,39.5096,24161.0
2022-02-25 14:15:00,45.72,45.73,45.68,45.71,25553.0,39.5182,39.5269,39.4837,39.5096,25553.0
2022-02-25 14:20:00,45.7,45.78,45.7,45.76,52462.0,39.501,39.5701,39.501,39.5528,52462.0
2022-02-25 14:25:00,45.75,45.79,45.71,45.74,48475.0,39.5442,39.5788,39.5096,39.5355,48475.0
2022-02-25 14:30:00,45.74,45.76,45.66,45.69,31154.0,39.5355,39.5528,39.4664,39.4923,31154.0
2022-02-25 14:35:00,45.7,45.77,45.69,45.73,46906.0,39.501,39.5615,39.4923,39.5269,46906.0
2022-02-25 14:40:00,45.74,45.77,45.69,45.73,35277.0,39.5355,39.5615,39.4923,39.5269,35277.0
2022-02-25 14:45:00,45.73,45.76,45.7,45.72,39243.0,39.5269,39.5528,39.501,39.5182,39243.0
2022-02-25 14:50:00,45.71,45.73,45.55,45.57,101922.0,39.5096,39.5269,39.3713,39.3886,101922.0
2022-02-25 14:55:00,45.58,45.67,45.58,45.6,18854.0,39.3972,39.475,39.3972,39.4145,18854.0
2022-02-25 15:00:00,45.6,45.6,45.48,45.49,34920.0,39.4145,39.4145,39.3108,39.3194,34920.0
2022-02-25 15:05:00,45.49,45.58,45.49,45.54,30669.0,39.3194,39.3972,39.3194,39.3627,30669.0
2022-02-25 15:10:00,45.54,45.54,45.44,45.49,19238.0,39.3627,39.3627,39.2762,39.3194,19238.0
2022-02-25 15:15:00,45.5,45.56,45.46,45.52,26462.0,39.3281,39.38,39.2935,39.3454,26462.0
2022-02-25 15:20:00,45.52,45.56,45.47,45.52,27242.0,39.3454,39.38,39.3022,39.3454,27242.0
2022-02-25 15:25:00,45.52,45.56,45.46,45.51,22875.0,39.3454,39.38,39.2935,39.3367,22875.0
2022-02-25 15:30:00,45.51,45.54,45.35,45.36,57584.0,39.3367,39.3627,39.1984,39.2071,57584.0
2022-02-25 15:35:00,45.34,45.38,45.24,45.37,69659.0,39.1898,39.2244,39.1034,39.2157,69659.0
2022-02-25 15:40:00,45.38,45.43,45.35,45.37,50626.0,39.2244,39.2676,39.1984,39.2157,50626.0
2022-02-25 15:45:00,45.36,45.41,45.31,45.34,57151.0,39.2071,39.2503,39.1639,39.1898,57151.0
2022-02-25 15:50:00,45.34,45.46,45.32,45.33,97639.0,39.1898,39.2935,39.1725,39.1811,97639.0
2022-02-25 15:55:00,45.33,45.43,45.3,45.42,205841.0,39.1811,39.2676,39.1552,39.2589,205841.0
2022-02-28 09:30:00,44.51,44.65,43.95,43.98,126940.0,38.4724,38.5934,37.9883,38.0143,126940.0
2022-02-28 09:35:00,43.97,44.15,43.96,43.98,114400.0,38.0056,38.1612,37.997,38.0143,114400.0
2022-02-28 09:40:00,43.97,43.97,43.66,43.79,79883.0,38.0056,38.0056,37.7377,37.85,79883.0
2022-02-28 09:45:00,43.76,43.84,43.55,43.65,210266.0,37.8241,37.8933,37.6426,37.729,210266.0
2022-02-28 09:50:00,43.67,43.96,43.66,43.8,53481.0,37.7463,37.997,37.7377,37.8587,53481.0
2022-02-28 09:55:00,43.79,43.95,43.79,43.89,37857.0,37.85,37.9883,37.85,37.9365,37857.0
2022-02-28 10:00:00,43.91,43.94,43.7,43.75,80025.0,37.9538,37.9797,37.7723,37.8155,80025.0
2022-02-28 10:05:00,43.73,43.82,43.64,43.68,29542.0,37.7982,37.876,37.7204,37.755,29542.0
2022-02-28 10:10:00,43.67,43.69,43.48,43.5,49713.0,37.7463,37.7636,37.5821,37.5994,49713.0
2022-02-28 10:15:00,43.5,43.54,43.29,43.3,71032.0,37.5994,37.634,37.4179,37.4265,71032.0
2022-02-28 10:20:00,43.3,43.49,43.3,43.38,54688.0,37.4265,37.5907,37.4265,37.4957,54688.0
2022-02-28 10:25:00,43.39,43.41,43.32,43.33,40663.0,37.5043,37.5216,37.4438,37.4524,40663.0
2022-02-28 10:30:00,43.33,43.36,43.25,43.27,61922.0,37.4524,37.4784,37.3833,37.4006,61922.0
2022-02-28 10:35:00,43.25,43.35,43.21,43.24,67639.0,37.3833,37.4697,37.3487,37.3747,67639.0
2022-02-28 10:40:00,43.28,43.32,43.17,43.21,64706.0,37.4092,37.4438,37.3141,37.3487,64706.0
2022-02-28 10:45:00,43.22,43.22,43.04,43.05,53092.0,37.3574,37.3574,37.2018,37.2104,53092.0
2022-02-28 10:50:00,43.05,43.1,43.0,43.01,60826.0,37.2104,37.2536,37.1672,37.1758,60826.0
2022-02-28 10:55:00,43.0,43.18,42.98,43.16,63490.0,37.1672,37.3228,37.1499,37.3055,63490.0
2022-02-28 11:00:00,43.16,43.34,43.12,43.3,52534.0,37.3055,37.4611,37.2709,37.4265,52534.0
2022-02-28 11:05:00,43.31,43.36,43.19,43.25,32077.0,37.4352,37.4784,37.3314,37.3833,32077.0
2022-02-28 11:10:00,43.24,43.4,43.23,43.33,34558.0,37.3747,37.5129,37.366,37.4524,34558.0
2022-02-28 11:15:00,43.33,43.43,43.29,43.38,65949.0,37.4524,37.5389,37.4179,37.4957,65949.0
2022-02-28 11:20:00,43.39,43.56,43.38,43.55,31291.0,37.5043,37.6512,37.4957,37.6426,31291.0
2022-02-28 11:25:00,43.55,43.68,43.52,43.67,32586.0,37.6426,37.755,37.6167,37.7463,32586.0
2022-02-28 11:30:00,43.66,43.79,43.63,43.72,39732.0,37.7377,37.85,37.7117,37.7895,39732.0
2022-02-28 11:35:00,43.72,43.86,43.68,43.72,29737.0,37.7895,37.9106,37.755,37.7895,29737.0
2022-02-28 11:40:00,43.73,43.74,43.64,43.7,22057.0,37.7982,37.8068,37.7204,37.7723,22057.0
2022-02-28 11:45:00,43.68,43.68,43.49,43.55,27315.0,37.755,37.755,37.5907,37.6426,27315.0
2022-02-28 11:50:00,43.56,43.57,43.5,43.54,24610.0,37.6512,37.6599,37.5994,37.634,24610.0
2022-02-28 11:55:00,43.55,43.63,43.54,43.63,27141.0,37.6426,37.7117,37.634,37.7117,27141.0
2022-02-28 12:00:00,43.63,43.67,43.61,43.64,16319.0,37.7117,37.7463,37.6945,37.7204,16319.0
2022-02-28 12:05:00,43.64,43.68,43.48,43.5,39501.0,37.7204,37.755,37.5821,37.5994,39501.0
2022-02-28 12:10:00,43.48,43.48,43.38,43.39,15007.0,37.5821,37.5821,37.4957,37.5043,15007.0
2022-02-28 12:15:00,43.38,43.42,43.3,43.41,25203.0,37.4957,37.5302,37.4265,37.5216,25203.0
2022-02-28 12:20:00,43.41,43.46,43.37,43.43,46116.0,37.5216,37.5648,37.487,37.5389,46116.0
2022-02-28 12:25:00,43.43,43.52,43.42,43.48,23423.0,37.5389,37.6167,37.5302,37.5821,23423.0
2022-02-28 12:30:00,43.47,43.5,43.38,43.38,24209.0,37.5735,37.5994,37.4957,37.4957,24209.0
2022-02-28 12:35:00,43.39,43.43,43.33,43.36,36472.0,37.5043,37.5389,37.4524,37.4784,36472.0
2022-02-28 12:40:00,43.36,43.41,43.28,43.28,21595.0,37.4784,37.5216,37.4092,37.4092,21595.0
2022-02-28 12:45:00,43.28,43.36,43.27,43.36,31316.0,37.4092,37.4784,37.4006,37.4784,31316.0
2022-02-28 12:50:00,43.36,43.37,43.29,43.36,19600.0,37.4784,37.487,37.4179,37.4784,19600.0
2022-02-28 12:55:00,43.34,43.38,43.34,43.36,18719.0,37.4611,37.4957,37.4611,37.4784,18719.0
2022-02-28 13:00:00,43.37,43.46,43.36,43.44,22006.0,37.487,37.5648,37.4784,37.5475,22006.0
2022-02-28 13:05:00,43.44,43.52,43.39,43.5,13260.0,37.5475,37.6167,37.5043,37.5994,13260.0
2022-02-28 13:10:00,43.5,43.6,43.48,43.57,16655.0,37.5994,37.6858,37.5821,37.6599,16655.0
2022-02-28 13:15:00,43.57,43.58,43.37,43.39,26081.0,37.6599,37.6685,37.487,37.5043,26081.0
2022-02-28 13:20:00,43.38,43.38,43.29,43.32,16812.0,37.4957,37.4957,37.4179,37.4438,16812.0
2022-02-28 13:25:00,43.3,43.42,43.3,43.36,33228.0,37.4265,37.5302,37.4265,37.4784,33228.0
2022-02-28 13:30:00,43.35,43.4,43.29,43.34,29077.0,37.4697,37.5129,37.4179,37.4611,29077.0
2022-02-28 13:35:00,43.32,43.32,43.26,43.3,27900.0,37.4438,37.4438,37.3919,37.4265,27900.0
2022-02-28 13:40:00,43.3,43.38,43.27,43.28,17424.0,37.4265,37.4957,37.4006,37.4092,17424.0
2022-02-28 13:45:00,43.28,43.34,43.25,43.32,20818.0,37.4092,37.4611,37.3833,37.4438,20818.0
2022-02-28 13:50:00,43.32,43.44,43.32,43.42,15630.0,37.4438,37.5475,37.4438,37.5302,15630.0
2022-02-28 13:55:00,43.41,43.45,43.37,43.43,22359.0,37.5216,37.5562,37.487,37.5389,22359.0
2022-02-28 14:00:00,43.43,43.43,43.26,43.27,24497.0,37.5389,37.5389,37.3919,37.4006,24497.0
2022-02-28 14:05:00,43.27,43.29,43.14,43.15,50777.0,37.4006,37.4179,37.2882,37.2969,50777.0
2022-02-28 14:10:00,43.16,43.16,43.06,43.15,23500.0,37.3055,37.3055,37.2191,37.2969,23500.0
2022-02-28 14:15:00,43.14,43.24,43.11,43.21,28455.0,37.2882,37.3747,37.2623,37.3487,28455.0
2022-02-28 14:20:00,43.23,43.26,43.15,43.17,22682.0,37.366,37.3919,37.2969,37.3141,22682.0
2022-02-28 14:25:00,43.17,43.18,43.09,43.11,33460.0,37.3141,37.3228,37.245,37.2623,33460.0
2022-02-28 14:30:00,43.1,43.14,43.07,43.11,30410.0,37.2536,37.2882,37.2277,37.2623,30410.0
2022-02-28 14:35:00,43.11,43.18,43.08,43.1,33672.0,37.2623,37.3228,37.2364,37.2536,33672.0
2022-02-28 14:40:00,43.1,43.25,43.08,43.22,26195.0,37.2536,37.3833,37.2364,37.3574,26195.0
2022-02-28 14:45:00,43.22,43.29,43.22,43.27,32764.0,37.3574,37.4179,37.3574,37.4006,32764.0
2022-02-28 14:50:00,43.27,43.3,43.26,43.28,17375.0,37.4006,37.4265,37.3919,37.4092,17375.0
2022-02-28 14:55:00,43.27,43.3,43.24,43.27,29819.0,37.4006,37.4265,37.3747,37.4006,29819.0
2022-02-28 15:00:00,43.27,43.28,43.15,43.15,36174.0,37.4006,37.4092,37.2969,37.2969,36174.0
2022-02-28 15:05:00,43.15,43.16,43.09,43.11,39320.0,37.2969,37.3055,37.245,37.2623,39320.0
2022-02-28 15:10:00,43.12,43.13,43.05,43.11,49779.0,37.2709,37.2796,37.2104,37.2623,49779.0
2022-02-28 15:15:00,43.12,43.24,43.11,43.23,42794.0,37.2709,37.3747,37.2623,37.366,42794.0
2022-02-28 15:20:00,43.22,43.33,43.22,43.32,34304.0,37.3574,37.4524,37.3574,37.4438,34304.0
2022-02-28 15:25:00,43.32,43.42,43.29,43.37,47644.0,37.4438,37.5302,37.4179,37.487,47644.0
2022-02-28 15:30:00,43.36,43.36,43.22,43.23,86785.0,37.4784,37.4784,37.3574,37.366,86785.0
2022-02-28 15:35:00,43.23,43.3,43.19,43.27,70014.0,37.366,37.4265,37.3314,37.4006,70014.0
2022-02-28 15:40:00,43.27,43.42,43.27,43.39,120236.0,37.4006,37.5302,37.4006,37.5043,120236.0
2022-02-28 15:45:00,43.39,43.49,43.38,43.46,144402.0,37.5043,37.5907,37.4957,37.5648,144402.0
2022-02-28 15:50:00,43.46,43.56,43.44,43.55,206076.0,37.5648,37.6512,37.5475,37.6426,206076.0
2022-02-28 15:55:00,43.55,43.61,43.38,43.54,684589.0,37.6426,37.6945,37.4957,37.634,684589.0
2022-03-01 09:30:00,43.1,43.3,42.91,43.29,124803.0,37.2536,37.4265,37.0894,37.4179,124803.0
2022-03-01 09:35:00,43.3,43.35,42.61,42.64,139575.0,37.4265,37.4697,36.8301,36.856,139575.0
2022-03-01 09:40:00,42.62,42.72,42.46,42.55,117927.0,36.8388,36.9252,36.7005,36.7782,117927.0
2022-03-01 09:45:00,42.57,42.61,42.32,42.43,56614.0,36.7955,36.8301,36.5794,36.6745,56614.0
2022-03-01 09:50:00,42.4,42.42,42.08,42.1,46656.0,36.6486,36.6659,36.372,36.3893,46656.0
2022-03-01 09:55:00,42.12,42.13,41.84,41.84,74351.0,36.4066,36.4152,36.1646,36.1646,74351.0
2022-03-01 10:00:00,41.91,42.04,41.86,41.96,36210.0,36.2251,36.3374,36.1818,36.2683,36210.0
2022-03-01 10:05:00,41.97,42.01,41.73,41.75,45479.0,36.2769,36.3115,36.0695,36.0868,45479.0
2022-03-01 10:10:00,41.75,41.79,41.66,41.73,87958.0,36.0868,36.1213,36.009,36.0695,87958.0
2022-03-01 10:15:00,41.73,41.77,41.61,41.68,157331.0,36.0695,36.1041,35.9658,36.0263,157331.0
2022-03-01 10:20:00,41.68,41.74,41.48,41.51,41291.0,36.0263,36.0781,35.8534,35.8793,41291.0
2022-03-01 10:25:00,41.51,41.64,41.48,41.63,51865.0,35.8793,35.9917,35.8534,35.983,51865.0
2022-03-01 10:30:00,41.64,41.66,41.48,41.49,57589.0,35.9917,36.009,35.8534,35.862,57589.0
2022-03-01 10:35:00,41.5,41.56,41.34,41.34,65196.0,35.8707,35.9225,35.7324,35.7324,65196.0
2022-03-01 10:40:00,41.33,41.38,41.23,41.29,77237.0,35.7237,35.767,35.6373,35.6892,77237.0
2022-03-01 10:45:00,41.29,41.49,41.23,41.41,41888.0,35.6892,35.862,35.6373,35.7929,41888.0
2022-03-01 10:50:00,41.43,41.62,41.42,41.61,32978.0,35.8102,35.9744,35.8015,35.9658,32978.0
2022-03-01 10:55:00,41.61,41.61,41.41,41.42,31722.0,35.9658,35.9658,35.7929,35.8015,31722.0
2022-03-01 11:00:00,41.41,41.64,41.37,41.64,30109.0,35.7929,35.9917,35.7583,35.9917,30109.0
2022-03-01 11:05:00,41.64,41.65,41.45,41.48,37021.0,35.9917,36.0003,35.8275,35.8534,37021.0
2022-03-01 11:10:00,41.49,41.54,41.33,41.33,57699.0,35.862,35.9052,35.7237,35.7237,57699.0
2022-03-01 11:15:00,41.33,41.34,41.25,41.3,56230.0,35.7237,35.7324,35.6546,35.6978,56230.0
2022-03-01 11:20:00,41.3,41.49,41.29,41.48,48585.0,35.6978,35.862,35.6892,35.8534,48585.0
2022-03-01 11:25:00,41.48,41.52,41.46,41.48,23590.0,35.8534,35.888,35.8361,35.8534,23590.0
2022-03-01 11:30:00,41.5,41.54,41.36,41.39,37686.0,35.8707,35.9052,35.7497,35.7756,37686.0
2022-03-01 11:35:00,41.39,41.42,41.31,41.38,32192.0,35.7756,35.8015,35.7064,35.767,32192.0
2022-03-01 11:40:00,41.38,41.42,41.27,41.28,32587.0,35.767,35.8015,35.6719,35.6805,32587.0
2022-03-01 11:45:00,41.27,41.28,41.1,41.13,65506.0,35.6719,35.6805,35.5249,35.5509,65506.0
2022-03-01 11:50:00,41.13,41.16,41.1,41.11,45362.0,35.5509,35.5768,35.5249,35.5336,45362.0
2022-03-01 11:55:00,41.1,41.16,41.02,41.15,102477.0,35.5249,35.5768,35.4558,35.5682,102477.0
2022-03-01 12:00:00,41.15,41.19,41.09,41.13,30429.0,35.5682,35.6027,35.5163,35.5509,30429.0
2022-03-01 12:05:00,41.14,41.23,41.08,41.11,72856.0,35.5595,35.6373,35.5076,35.5336,72856.0
2022-03-01 12:10:00,41.11,41.13,41.01,41.12,130868.0,35.5336,35.5509,35.4471,35.5422,130868.0
2022-03-01 12:15:00,41.13,41.28,41.08,41.25,26732.0,35.5509,35.6805,35.5076,35.6546,26732.0
2022-03-01 12:20:00,41.25,41.27,41.19,41.25,24091.0,35.6546,35.6719,35.6027,35.6546,24091.0
2022-03-01 12:25:00,41.25,41.3,41.25,41.28,26546.0,35.6546,35.6978,35.6546,35.6805,26546.0
2022-03-01 12:30:00,41.27,41.36,41.24,41.27,24140.0,35.6719,35.7497,35.6459,35.6719,24140.0
2022-03-01 12:35:00,41.27,41.28,41.2,41.22,44373.0,35.6719,35.6805,35.6114,35.6287,44373.0
2022-03-01 12:40:00,41.22,41.26,41.16,41.26,27932.0,35.6287,35.6632,35.5768,35.6632,27932.0
2022-03-01 12:45:00,41.25,41.26,41.16,41.23,53930.0,35.6546,35.6632,35.5768,35.6373,53930.0
2022-03-01 12:50:00,41.23,41.25,41.15,41.18,26856.0,35.6373,35.6546,35.5682,35.5941,26856.0
2022-03-01 12:55:00,41.18,41.21,41.11,41.19,42065.0,35.5941,35.62,35.5336,35.6027,42065.0
2022-03-01 13:00:00,41.18,41.24,41.15,41.16,61535.0,35.5941,35.6459,35.5682,35.5768,61535.0
2022-03-01 13:05:00,41.15,41.16,41.02,41.04,53622.0,35.5682,35.5768,35.4558,35.4731,53622.0
2022-03-01 13:10:00,41.04,41.05,40.94,41.0,78780.0,35.4731,35.4817,35.3866,35.4385,78780.0
2022-03-01 13:15:00,41.0,41.06,40.95,41.0,38968.0,35.4385,35.4904,35.3953,35.4385,38968.0
2022-03-01 13:20:00,40.99,41.03,40.93,40.95,56528.0,35.4299,35.4644,35.378,35.3953,56528.0
2022-03-01 13:25:00,40.95,41.01,40.85,40.98,62585.0,35.3953,35.4471,35.3088,35.4212,62585.0
2022-03-01 13:30:00,40.99,41.12,40.97,41.09,35263.0,35.4299,35.5422,35.4126,35.5163,35263.0
2022-03-01 13:35:00,41.09,41.18,41.04,41.13,19415.0,35.5163,35.5941,35.4731,35.5509,19415.0
2022-03-01 13:40:00,41.13,41.13,41.01,41.03,24915.0,35.5509,35.5509,35.4471,35.4644,24915.0
2022-03-01 13:45:00,41.03,41.12,41.02,41.11,24104.0,35.4644,35.5422,35.4558,35.5336,24104.0
2022-03-01 13:50:00,41.11,41.14,41.1,41.12,26665.0,35.5336,35.5595,35.5249,35.5422,26665.0
2022-03-01 13:55:00,41.13,41.15,41.09,41.12,50062.0,35.5509,35.5682,35.5163,35.5422,50062.0
2022-03-01 14:00:00,41.12,41.13,41.03,41.11,37816.0,35.5422,35.5509,35.4644,35.5336,37816.0
2022-03-01 14:05:00,41.11,41.2,41.08,41.19,35065.0,35.5336,35.6114,35.5076,35.6027,35065.0
2022-03-01 14:10:00,41.19,41.33,41.16,41.33,26458.0,35.6027,35.7237,35.5768,35.7237,26458.0
2022-03-01 14:15:00,41.34,41.46,41.29,41.45,50555.0,35.7324,35.8361,35.6892,35.8275,50555.0
2022-03-01 14:20:00,41.45,41.6,41.44,41.58,46995.0,35.8275,35.9571,35.8188,35.9398,46995.0
2022-03-01 14:25:00,41.57,41.65,41.56,41.62,45612.0,35.9312,36.0003,35.9225,35.9744,45612.0
2022-03-01 14:30:00,41.62,41.67,41.6,41.64,31468.0,35.9744,36.0176,35.9571,35.9917,31468.0
2022-03-01 14:35:00,41.65,41.73,41.61,41.72,70546.0,36.0003,36.0695,35.9658,36.0608,70546.0
2022-03-01 14:40:00,41.72,41.74,41.69,41.72,37285.0,36.0608,36.0781,36.0349,36.0608,37285.0
2022-03-01 14:45:00,41.73,41.75,41.67,41.68,40619.0,36.0695,36.0868,36.0176,36.0263,40619.0
2022-03-01 14:50:00,41.67,41.67,41.58,41.59,62492.0,36.0176,36.0176,35.9398,35.9485,62492.0
2022-03-01 14:55:00,41.6,41.66,41.58,41.63,56007.0,35.9571,36.009,35.9398,35.983,56007.0
2022-03-01 15:00:00,41.64,41.75,41.59,41.75,77962.0,35.9917,36.0868,35.9485,36.0868,77962.0
2022-03-01 15:05:00,41.75,41.79,41.7,41.72,96038.0,36.0868,36.1213,36.0435,36.0608,96038.0
2022-03-01 15:10:00,41.73,41.74,41.57,41.66,209295.0,36.0695,36.0781,35.9312,36.009,209295.0
2022-03-01 15:15:00,41.66,41.67,41.56,41.56,40747.0,36.009,36.0176,35.9225,35.9225,40747.0
2022-03-01 15:20:00,41.57,41.58,41.5,41.58,33041.0,35.9312,35.9398,35.8707,35.9398,33041.0
2022-03-01 15:25:00,41.57,41.62,41.51,41.51,48916.0,35.9312,35.9744,35.8793,35.8793,48916.0
2022-03-01 15:30:00,41.51,41.54,41.45,41.46,67397.0,35.8793,35.9052,35.8275,35.8361,67397.0
2022-03-01 15:35:00,41.45,41.49,41.39,41.45,98077.0,35.8275,35.862,35.7756,35.8275,98077.0
2022-03-01 15:40:00,41.44,41.55,41.42,41.44,90016.0,35.8188,35.9139,35.8015,35.8188,90016.0
2022-03-01 15:45:00,41.43,41.44,41.29,41.3,97282.0,35.8102,35.8188,35.6892,35.6978,97282.0
2022-03-01 15:50:00,41.3,41.33,41.22,41.32,176105.0,35.6978,35.7237,35.6287,35.7151,176105.0
2022-03-01 15:55:00,41.31,41.38,41.25,41.27,395982.0,35.7064,35.767,35.6546,35.6719,395982.0
2022-03-02 09:30:00,41.64,42.16,41.6,42.1,115852.0,35.9917,36.4411,35.9571,36.3893,115852.0
2022-03-02 09:35:00,42.06,42.09,41.76,41.83,79483.0,36.3547,36.3806,36.0954,36.1559,79483.0
2022-03-02 09:40:00,41.84,41.84,41.58,41.73,36712.0,36.1646,36.1646,35.9398,36.0695,36712.0
2022-03-02 09:45:00,41.74,41.83,41.59,41.63,59797.0,36.0781,36.1559,35.9485,35.983,59797.0
2022-03-02 09:50:00,41.63,41.64,41.54,41.58,27012.0,35.983,35.9917,35.9052,35.9398,27012.0
2022-03-02 09:55:00,41.58,41.66,41.23,41.24,169049.0,35.9398,36.009,35.6373,35.6459,169049.0
2022-03-02 10:00:00,41.25,41.56,41.24,41.53,95595.0,35.6546,35.9225,35.6459,35.8966,95595.0
2022-03-02 10:05:00,41.53,41.53,41.25,41.3,37759.0,35.8966,35.8966,35.6546,35.6978,37759.0
2022-03-02 10:10:00,41.3,41.47,41.28,41.35,66548.0,35.6978,35.8447,35.6805,35.741,66548.0
2022-03-02 10:15:00,41.34,41.34,41.24,41.27,45428.0,35.7324,35.7324,35.6459,35.6719,45428.0
2022-03-02 10:20:00,41.28,41.32,41.17,41.22,40815.0,35.6805,35.7151,35.5854,35.6287,40815.0
2022-03-02 10:25:00,41.22,41.52,41.18,41.43,129480.0,35.6287,35.888,35.5941,35.8102,129480.0
2022-03-02 10:30:00,41.44,41.44,41.21,41.37,45626.0,35.8188,35.8188,35.62,35.7583,45626.0
2022-03-02 10:35:00,41.36,41.45,41.31,41.36,30592.0,35.7497,35.8275,35.7064,35.7497,30592.0
2022-03-02 10:40:00,41.36,41.43,41.31,41.41,36001.0,35.7497,35.8102,35.7064,35.7929,36001.0
2022-03-02 10:45:00,41.43,41.51,41.36,41.47,31671.0,35.8102,35.8793,35.7497,35.8447,31671.0
2022-03-02 10:50:00,41.45,41.47,41.33,41.4,37403.0,35.8275,35.8447,35.7237,35.7842,37403.0
2022-03-02 10:55:00,41.41,41.53,41.4,41.47,36319.0,35.7929,35.8966,35.7842,35.8447,36319.0
2022-03-02 11:00:00,41.48,41.69,41.46,41.62,48404.0,35.8534,36.0349,35.8361,35.9744,48404.0
2022-03-02 11:05:00,41.63,41.7,41.56,41.62,38017.0,35.983,36.0435,35.9225,35.9744,38017.0
2022-03-02 11:10:00,41.63,41.67,41.53,41.53,23383.0,35.983,36.0176,35.8966,35.8966,23383.0
2022-03-02 11:15:00,41.53,41.65,41.5,41.57,72499.0,35.8966,36.0003,35.8707,35.9312,72499.0
2022-03-02 11:20:00,41.56,41.59,41.5,41.54,25493.0,35.9225,35.9485,35.8707,35.9052,25493.0
2022-03-02 11:25:00,41.55,41.67,41.54,41.61,41332.0,35.9139,36.0176,35.9052,35.9658,41332.0
2022-03-02 11:30:00,41.62,41.73,41.6,41.72,89308.0,35.9744,36.0695,35.9571,36.0608,89308.0
2022-03-02 11:35:00,41.72,41.73,41.57,41.61,27025.0,36.0608,36.0695,35.9312,35.9658,27025.0
2022-03-02 11:40:00,41.61,41.67,41.57,41.6,76967.0,35.9658,36.0176,35.9312,35.9571,76967.0
2022-03-02 11:45:00,41.59,41.79,41.59,41.73,44359.0,35.9485,36.1213,35.9485,36.0695,44359.0
2022-03-02 11:50:00,41.73,41.83,41.7,41.81,43754.0,36.0695,36.1559,36.0435,36.1386,43754.0
2022-03-02 11:55:00,41.8,41.87,41.78,41.82,33213.0,36.13,36.1905,36.1127,36.1473,33213.0
2022-03-02 12:00:00,41.82,41.87,41.8,41.83,22434.0,36.1473,36.1905,36.13,36.1559,22434.0
2022-03-02 12:05:00,41.82,41.91,41.78,41.88,19848.0,36.1473,36.2251,36.1127,36.1991,19848.0
2022-03-02 12:10:00,41.88,41.94,41.85,41.89,51222.0,36.1991,36.251,36.1732,36.2078,51222.0
2022-03-02 12:15:00,41.89,41.92,41.84,41.86,23818.0,36.2078,36.2337,36.1646,36.1818,23818.0
2022-03-02 12:20:00,41.85,41.87,41.77,41.78,11761.0,36.1732,36.1905,36.1041,36.1127,11761.0
2022-03-02 12:25:00,41.79,41.96,41.78,41.94,23920.0,36.1213,36.2683,36.1127,36.251,23920.0
2022-03-02 12:30:00,41.94,42.03,41.93,41.97,35217.0,36.251,36.3288,36.2423,36.2769,35217.0
2022-03-02 12:35:00,41.97,41.99,41.94,41.97,18013.0,36.2769,36.2942,36.251,36.2769,18013.0
2022-03-02 12:40:00,41.98,41.99,41.91,41.96,13391.0,36.2856,36.2942,36.2251,36.2683,13391.0
2022-03-02 12:45:00,41.96,42.0,41.9,41.94,20924.0,36.2683,36.3029,36.2164,36.251,20924.0
2022-03-02 12:50:00,41.93,42.03,41.91,42.01,18980.0,36.2423,36.3288,36.2251,36.3115,18980.0
2022-03-02 12:55:00,42.0,42.07,41.97,42.07,20537.0,36.3029,36.3634,36.2769,36.3634,20537.0
2022-03-02 13:00:00,42.06,42.13,42.05,42.1,20555.0,36.3547,36.4152,36.3461,36.3893,20555.0
2022-03-02 13:05:00,42.09,42.1,42.0,42.04,27622.0,36.3806,36.3893,36.3029,36.3374,27622.0
2022-03-02 13:10:00,42.03,42.04,41.97,42.0,23272.0,36.3288,36.3374,36.2769,36.3029,23272.0
2022-03-02 13:15:00,42.0,42.02,41.95,41.99,24687.0,36.3029,36.3201,36.2596,36.2942,24687.0
2022-03-02 13:20:00,41.98,42.07,41.96,41.96,32979.0,36.2856,36.3634,36.2683,36.2683,32979.0
2022-03-02 13:25:00,41.95,42.05,41.94,42.02,22059.0,36.2596,36.3461,36.251,36.3201,22059.0
2022-03-02 13:30:00,42.03,42.12,42.01,42.07,21444.0,36.3288,36.4066,36.3115,36.3634,21444.0
2022-03-02 13:35:00,42.08,42.12,42.05,42.09,20908.0,36.372,36.4066,36.3461,36.3806,20908.0
2022-03-02 13:40:00,42.08,42.11,42.05,42.08,22035.0,36.372,36.3979,36.3461,36.372,22035.0
2022-03-02 13:45:00,42.1,42.11,42.06,42.09,15714.0,36.3893,36.3979,36.3547,36.3806,15714.0
2022-03-02 13:50:00,42.09,42.13,42.06,42.12,26855.0,36.3806,36.4152,36.3547,36.4066,26855.0
2022-03-02 13:55:00,42.13,42.21,42.12,42.2,25406.0,36.4152,36.4844,36.4066,36.4757,25406.0
2022-03-02 14:00:00,42.19,42.21,42.13,42.2,22673.0,36.4671,36.4844,36.4152,36.4757,22673.0
2022-03-02 14:05:00,42.19,42.24,42.18,42.19,24941.0,36.4671,36.5103,36.4584,36.4671,24941.0
2022-03-02 14:10:00,42.19,42.23,42.18,42.21,25882.0,36.4671,36.5017,36.4584,36.4844,25882.0
2022-03-02 14:15:00,42.21,42.22,42.12,42.15,33797.0,36.4844,36.493,36.4066,36.4325,33797.0
2022-03-02 14:20:00,42.15,42.17,42.06,42.08,30864.0,36.4325,36.4498,36.3547,36.372,30864.0
2022-03-02 14:25:00,42.07,42.08,42.02,42.07,33407.0,36.3634,36.372,36.3201,36.3634,33407.0
2022-03-02 14:30:00,42.08,42.08,42.01,42.08,38105.0,36.372,36.372,36.3115,36.372,38105.0
2022-03-02 14:35:00,42.08,42.11,42.06,42.09,26305.0,36.372,36.3979,36.3547,36.3806,26305.0
2022-03-02 14:40:00,42.09,42.1,42.05,42.05,34554.0,36.3806,36.3893,36.3461,36.3461,34554.0
2022-03-02 14:45:00,42.05,42.06,41.97,41.98,38406.0,36.3461,36.3547,36.2769,36.2856,38406.0
2022-03-02 14:50:00,41.98,42.01,41.89,41.91,38660.0,36.2856,36.3115,36.2078,36.2251,38660.0
2022-03-02 14:55:00,41.91,41.94,41.86,41.9,32414.0,36.2251,36.251,36.1818,36.2164,32414.0
2022-03-02 15:00:00,41.9,41.94,41.85,41.93,80102.0,36.2164,36.251,36.1732,36.2423,80102.0
2022-03-02 15:05:00,41.94,41.95,41.87,41.92,44633.0,36.251,36.2596,36.1905,36.2337,44633.0
2022-03-02 15:10:00,41.91,41.98,41.82,41.85,69311.0,36.2251,36.2856,36.1473,36.1732,69311.0
2022-03-02 15:15:00,41.84,41.89,41.82,41.88,37351.0,36.1646,36.2078,36.1473,36.1991,37351.0
2022-03-02 15:20:00,41.88,41.89,41.83,41.88,68207.0,36.1991,36.2078,36.1559,36.1991,68207.0
2022-03-02 15:25:00,41.88,41.89,41.86,41.87,73632.0,36.1991,36.2078,36.1818,36.1905,73632.0
2022-03-02 15:30:00,41.88,42.0,41.87,41.98,55450.0,36.1991,36.3029,36.1905,36.2856,55450.0
2022-03-02 15:35:00,41.98,42.06,41.95,42.02,55264.0,36.2856,36.3547,36.2596,36.3201,55264.0
2022-03-02 15:40:00,42.02,42.03,41.9,41.97,70137.0,36.3201,36.3288,36.2164,36.2769,70137.0
2022-03-02 15:45:00,41.98,42.06,41.94,42.02,89439.0,36.2856,36.3547,36.251,36.3201,89439.0
2022-03-02 15:50:00,42.02,42.07,41.97,42.0,146688.0,36.3201,36.3634,36.2769,36.3029,146688.0
2022-03-02 15:55:00,42.0,42.02,41.89,42.0,568739.0,36.3029,36.3201,36.2078,36.3029,568739.0
2022-03-03 09:30:00,42.33,42.67,42.31,42.43,97258.0,36.5881,36.882,36.5708,36.6745,97258.0
2022-03-03 09:35:00,42.43,42.63,42.42,42.62,62510.0,36.6745,36.8474,36.6659,36.8388,62510.0
2022-03-03 09:40:00,42.62,42.93,42.61,42.81,113610.0,36.8388,37.1067,36.8301,37.003,113610.0
2022-03-03 09:45:00,42.81,42.9,42.62,42.69,54988.0,37.003,37.0808,36.8388,36.8993,54988.0
2022-03-03 09:50:00,42.69,42.72,42.61,42.61,49133.0,36.8993,36.9252,36.8301,36.8301,49133.0
2022-03-03 09:55:00,42.61,42.88,42.6,42.63,39381.0,36.8301,37.0635,36.8215,36.8474,39381.0
2022-03-03 10:00:00,42.6,42.65,42.46,42.48,29835.0,36.8215,36.8647,36.7005,36.7177,29835.0
2022-03-03 10:05:00,42.47,42.57,42.45,42.53,43106.0,36.7091,36.7955,36.6918,36.761,43106.0
2022-03-03 10:10:00,42.53,42.66,42.52,42.59,47998.0,36.761,36.8733,36.7523,36.8128,47998.0
2022-03-03 10:15:00,42.58,42.63,42.54,42.56,29111.0,36.8042,36.8474,36.7696,36.7869,29111.0
2022-03-03 10:20:00,42.57,42.62,42.54,42.56,31905.0,36.7955,36.8388,36.7696,36.7869,31905.0
2022-03-03 10:25:00,42.55,42.68,42.55,42.63,34572.0,36.7782,36.8906,36.7782,36.8474,34572.0
2022-03-03 10:30:00,42.64,42.64,42.49,42.51,35349.0,36.856,36.856,36.7264,36.7437,35349.0
2022-03-03 10:35:00,42.51,42.53,42.41,42.41,25085.0,36.7437,36.761,36.6572,36.6572,25085.0
2022-03-03 10:40:00,42.41,42.44,42.31,42.31,36439.0,36.6572,36.6832,36.5708,36.5708,36439.0
2022-03-03 10:45:00,42.32,42.34,42.23,42.23,18988.0,36.5794,36.5967,36.5017,36.5017,18988.0
2022-03-03 10:50:00,42.22,42.3,42.2,42.26,39715.0,36.493,36.5622,36.4757,36.5276,39715.0
2022-03-03 10:55:00,42.26,42.31,42.22,42.26,45216.0,36.5276,36.5708,36.493,36.5276,45216.0
2022-03-03 11:00:00,42.26,42.35,42.22,42.26,43058.0,36.5276,36.6054,36.493,36.5276,43058.0
2022-03-03 11:05:00,42.25,42.25,42.2,42.21,50465.0,36.5189,36.5189,36.4757,36.4844,50465.0
2022-03-03 11:10:00,42.2,42.21,42.08,42.11,29007.0,36.4757,36.4844,36.372,36.3979,29007.0
2022-03-03 11:15:00,42.11,42.14,42.04,42.12,27003.0,36.3979,36.4239,36.3374,36.4066,27003.0
2022-03-03 11:20:00,42.13,42.13,42.01,42.03,54085.0,36.4152,36.4152,36.3115,36.3288,54085.0
2022-03-03 11:25:00,42.02,42.14,42.0,42.02,61494.0,36.3201,36.4239,36.3029,36.3201,61494.0
2022-03-03 11:30:00,42.02,42.09,42.02,42.07,69428.0,36.3201,36.3806,36.3201,36.3634,69428.0
2022-03-03 11:35:00,42.07,42.13,42.07,42.13,30588.0,36.3634,36.4152,36.3634,36.4152,30588.0
2022-03-03 11:40:00,42.14,42.25,42.14,42.18,39928.0,36.4239,36.5189,36.4239,36.4584,39928.0
2022-03-03 11:45:00,42.17,42.21,42.14,42.2,24757.0,36.4498,36.4844,36.4239,36.4757,24757.0
2022-03-03 11:50:00,42.2,42.25,42.17,42.18,28859.0,36.4757,36.5189,36.4498,36.4584,28859.0
2022-03-03 11:55:00,42.17,42.23,42.09,42.17,28963.0,36.4498,36.5017,36.3806,36.4498,28963.0
2022-03-03 12:00:00,42.16,42.2,42.14,42.19,24321.0,36.4411,36.4757,36.4239,36.4671,24321.0
2022-03-03 12:05:00,42.18,42.21,42.15,42.21,31945.0,36.4584,36.4844,36.4325,36.4844,31945.0
2022-03-03 12:10:00,42.21,42.27,42.15,42.16,36142.0,36.4844,36.5362,36.4325,36.4411,36142.0
2022-03-03 12:15:00,42.16,42.19,42.13,42.13,31111.0,36.4411,36.4671,36.4152,36.4152,31111.0
2022-03-03 12:20:00,42.12,42.21,42.1,42.19,26123.0,36.4066,36.4844,36.3893,36.4671,26123.0
2022-03-03 12:25:00,42.18,42.21,42.08,42.12,48570.0,36.4584,36.4844,36.372,36.4066,48570.0
2022-03-03 12:30:00,42.13,42.42,42.12,42.4,45195.0,36.4152,36.6659,36.4066,36.6486,45195.0
2022-03-03 12:35:00,42.38,42.4,42.31,42.34,22941.0,36.6313,36.6486,36.5708,36.5967,22941.0
2022-03-03 12:40:00,42.34,42.38,42.32,42.38,17856.0,36.5967,36.6313,36.5794,36.6313,17856.0
2022-03-03 12:45:00,42.4,42.4,42.32,42.37,15636.0,36.6486,36.6486,36.5794,36.6227,15636.0
2022-03-03 12:50:00,42.38,42.42,42.33,42.36,25017.0,36.6313,36.6659,36.5881,36.614,25017.0
2022-03-03 12:55:00,42.35,42.37,42.31,42.36,20555.0,36.6054,36.6227,36.5708,36.614,20555.0
2022-03-03 13:00:00,42.36,42.42,42.3,42.4,24017.0,36.614,36.6659,36.5622,36.6486,24017.0
2022-03-03 13:05:00,42.41,42.45,42.4,42.44,21881.0,36.6572,36.6918,36.6486,36.6832,21881.0
2022-03-03 13:10:00,42.43,42.54,42.4,42.53,24630.0,36.6745,36.7696,36.6486,36.761,24630.0
2022-03-03 13:15:00,42.54,42.58,42.52,42.55,51954.0,36.7696,36.8042,36.7523,36.7782,51954.0
2022-03-03 13:20:00,42.54,42.54,42.48,42.52,40700.0,36.7696,36.7696,36.7177,36.7523,40700.0
2022-03-03 13:25:00,42.53,42.57,42.52,42.54,29042.0,36.761,36.7955,36.7523,36.7696,29042.0
2022-03-03 13:30:00,42.55,42.56,42.46,42.48,24803.0,36.7782,36.7869,36.7005,36.7177,24803.0
2022-03-03 13:35:00,42.51,42.57,42.51,42.56,13036.0,36.7437,36.7955,36.7437,36.7869,13036.0
2022-03-03 13:40:00,42.57,42.58,42.49,42.55,21260.0,36.7955,36.8042,36.7264,36.7782,21260.0
2022-03-03 13:45:00,42.55,42.59,42.53,42.58,23197.0,36.7782,36.8128,36.761,36.8042,23197.0
2022-03-03 13:50:00,42.59,42.68,42.57,42.68,21111.0,36.8128,36.8906,36.7955,36.8906,21111.0
2022-03-03 13:55:00,42.68,42.69,42.5,42.51,37377.0,36.8906,36.8993,36.735,36.7437,37377.0
2022-03-03 14:00:00,42.5,42.52,42.46,42.47,27646.0,36.735,36.7523,36.7005,36.7091,27646.0
2022-03-03 14:05:00,42.46,42.58,42.45,42.52,20260.0,36.7005,36.8042,36.6918,36.7523,20260.0
2022-03-03 14:10:00,42.52,42.66,42.52,42.65,21242.0,36.7523,36.8733,36.7523,36.8647,21242.0
2022-03-03 14:15:00,42.66,42.66,42.53,42.56,34261.0,36.8733,36.8733,36.761,36.7869,34261.0
2022-03-03 14:20:00,42.54,42.54,42.48,42.5,13395.0,36.7696,36.7696,36.7177,36.735,13395.0
2022-03-03 14:25:00,42.49,42.53,42.48,42.5,22311.0,36.7264,36.761,36.7177,36.735,22311.0
2022-03-03 14:30:00,42.5,42.51,42.45,42.48,37748.0,36.735,36.7437,36.6918,36.7177,37748.0
2022-03-03 14:35:00,42.47,42.48,42.44,42.46,11737.0,36.7091,36.7177,36.6832,36.7005,11737.0
2022-03-03 14:40:00,42.45,42.45,42.33,42.34,28111.0,36.6918,36.6918,36.5881,36.5967,28111.0
2022-03-03 14:45:00,42.33,42.34,42.28,42.3,15500.0,36.5881,36.5967,36.5449,36.5622,15500.0
2022-03-03 14:50:00,42.31,42.32,42.23,42.26,29640.0,36.5708,36.5794,36.5017,36.5276,29640.0
2022-03-03 14:55:00,42.25,42.28,42.22,42.27,17519.0,36.5189,36.5449,36.493,36.5362,17519.0
2022-03-03 15:00:00,42.27,42.27,42.13,42.14,26729.0,36.5362,36.5362,36.4152,36.4239,26729.0
2022-03-03 15:05:00,42.14,42.25,42.14,42.24,32582.0,36.4239,36.5189,36.4239,36.5103,32582.0
2022-03-03 15:10:00,42.23,42.28,42.19,42.23,117489.0,36.5017,36.5449,36.4671,36.5017,117489.0
2022-03-03 15:15:00,42.24,42.34,42.23,42.31,33030.0,36.5103,36.5967,36.5017,36.5708,33030.0
2022-03-03 15:20:00,42.3,42.34,42.28,42.3,29939.0,36.5622,36.5967,36.5449,36.5622,29939.0
2022-03-03 15:25:00,42.31,42.37,42.3,42.36,57274.0,36.5708,36.6227,36.5622,36.614,57274.0
2022-03-03 15:30:00,42.37,42.37,42.28,42.3,49867.0,36.6227,36.6227,36.5449,36.5622,49867.0
2022-03-03 15:35:00,42.3,42.32,42.23,42.31,46211.0,36.5622,36.5794,36.5017,36.5708,46211.0
2022-03-03 15:40:00,42.31,42.36,42.21,42.22,44810.0,36.5708,36.614,36.4844,36.493,44810.0
2022-03-03 15:45:00,42.22,42.22,42.13,42.17,134381.0,36.493,36.493,36.4152,36.4498,134381.0
2022-03-03 15:50:00,42.17,42.29,42.12,42.23,116209.0,36.4498,36.5535,36.4066,36.5017,116209.0
2022-03-03 15:55:00,42.24,42.26,42.19,42.24,219091.0,36.5103,36.5276,36.4671,36.5103,219091.0
2022-03-04 09:30:00,41.57,41.75,41.5,41.59,124643.0,35.9312,36.0868,35.8707,35.9485,124643.0
2022-03-04 09:35:00,41.57,41.98,41.57,41.86,41114.0,35.9312,36.2856,35.9312,36.1818,41114.0
2022-03-04 09:40:00,41.86,41.98,41.83,41.93,53184.0,36.1818,36.2856,36.1559,36.2423,53184.0
2022-03-04 09:45:00,41.95,42.02,41.87,41.95,45678.0,36.2596,36.3201,36.1905,36.2596,45678.0
2022-03-04 09:50:00,41.95,42.12,41.93,42.09,30085.0,36.2596,36.4066,36.2423,36.3806,30085.0
2022-03-04 09:55:00,42.06,42.18,41.97,42.17,25932.0,36.3547,36.4584,36.2769,36.4498,25932.0
2022-03-04 10:00:00,42.17,42.25,41.98,41.98,34762.0,36.4498,36.5189,36.2856,36.2856,34762.0
2022-03-04 10:05:00,41.98,41.99,41.83,41.84,15316.0,36.2856,36.2942,36.1559,36.1646,15316.0
2022-03-04 10:10:00,41.85,41.88,41.72,41.75,26025.0,36.1732,36.1991,36.0608,36.0868,26025.0
2022-03-04 10:15:00,41.74,41.74,41.59,41.64,28496.0,36.0781,36.0781,35.9485,35.9917,28496.0
2022-03-04 10:20:00,41.64,41.67,41.57,41.58,21914.0,35.9917,36.0176,35.9312,35.9398,21914.0
2022-03-04 10:25:00,41.57,41.62,41.51,41.6,30114.0,35.9312,35.9744,35.8793,35.9571,30114.0
2022-03-04 10:30:00,41.61,41.61,41.44,41.47,33680.0,35.9658,35.9658,35.8188,35.8447,33680.0
2022-03-04 10:35:00,41.5,41.55,41.44,41.46,33235.0,35.8707,35.9139,35.8188,35.8361,33235.0
2022-03-04 10:40:00,41.45,41.45,41.35,41.41,36604.0,35.8275,35.8275,35.741,35.7929,36604.0
2022-03-04 10:45:00,41.41,41.54,41.39,41.5,29659.0,35.7929,35.9052,35.7756,35.8707,29659.0
2022-03-04 10:50:00,41.5,41.52,41.45,41.51,21937.0,35.8707,35.888,35.8275,35.8793,21937.0
2022-03-04 10:55:00,41.5,41.52,41.41,41.49,31414.0,35.8707,35.888,35.7929,35.862,31414.0
2022-03-04 11:00:00,41.49,41.54,41.41,41.5,27767.0,35.862,35.9052,35.7929,35.8707,27767.0
2022-03-04 11:05:00,41.5,41.62,41.49,41.6,13052.0,35.8707,35.9744,35.862,35.9571,13052.0
2022-03-04 11:10:00,41.62,41.72,41.59,41.72,25946.0,35.9744,36.0608,35.9485,36.0608,25946.0
2022-03-04 11:15:00,41.71,41.79,41.68,41.76,24002.0,36.0522,36.1213,36.0263,36.0954,24002.0
2022-03-04 11:20:00,41.75,41.76,41.65,41.71,14439.0,36.0868,36.0954,36.0003,36.0522,14439.0
2022-03-04 11:25:00,41.71,41.76,41.68,41.74,34036.0,36.0522,36.0954,36.0263,36.0781,34036.0
2022-03-04 11:30:00,41.73,41.73,41.66,41.7,28748.0,36.0695,36.0695,36.009,36.0435,28748.0
2022-03-04 11:35:00,41.69,41.79,41.62,41.78,19815.0,36.0349,36.1213,35.9744,36.1127,19815.0
2022-03-04 11:40:00,41.79,41.86,41.78,41.86,16080.0,36.1213,36.1818,36.1127,36.1818,16080.0
2022-03-04 11:45:00,41.86,41.93,41.8,41.81,32665.0,36.1818,36.2423,36.13,36.1386,32665.0
2022-03-04 11:50:00,41.82,41.82,41.72,41.75,18055.0,36.1473,36.1473,36.0608,36.0868,18055.0
2022-03-04 11:55:00,41.75,41.76,41.67,41.7,25325.0,36.0868,36.0954,36.0176,36.0435,25325.0
2022-03-04 12:00:00,41.73,41.78,41.68,41.77,20635.0,36.0695,36.1127,36.0263,36.1041,20635.0
2022-03-04 12:05:00,41.77,41.83,41.73,41.8,18370.0,36.1041,36.1559,36.0695,36.13,18370.0
2022-03-04 12:10:00,41.8,41.95,41.8,41.91,20928.0,36.13,36.2596,36.13,36.2251,20928.0
2022-03-04 12:15:00,41.91,41.95,41.85,41.85,14451.0,36.2251,36.2596,36.1732,36.1732,14451.0
2022-03-04 12:20:00,41.86,41.88,41.81,41.83,21870.0,36.1818,36.1991,36.1386,36.1559,21870.0
2022-03-04 12:25:00,41.82,41.92,41.79,41.89,20412.0,36.1473,36.2337,36.1213,36.2078,20412.0
2022-03-04 12:30:00,41.88,41.91,41.85,41.89,21946.0,36.1991,36.2251,36.1732,36.2078,21946.0
2022-03-04 12:35:00,41.89,41.93,41.83,41.86,22715.0,36.2078,36.2423,36.1559,36.1818,22715.0
2022-03-04 12:40:00,41.88,41.89,41.78,41.8,31616.0,36.1991,36.2078,36.1127,36.13,31616.0
2022-03-04 12:45:00,41.79,41.84,41.76,41.83,21968.0,36.1213,36.1646,36.0954,36.1559,21968.0
2022-03-04 12:50:00,41.84,41.87,41.79,41.87,10362.0,36.1646,36.1905,36.1213,36.1905,10362.0
2022-03-04 12:55:00,41.88,41.96,41.88,41.93,21697.0,36.1991,36.2683,36.1991,36.2423,21697.0
2022-03-04 13:00:00,41.93,42.02,41.93,42.02,16733.0,36.2423,36.3201,36.2423,36.3201,16733.0
2022-03-04 13:05:00,42.03,42.05,41.99,42.0,12637.0,36.3288,36.3461,36.2942,36.3029,12637.0
2022-03-04 13:10:00,42.0,42.02,41.96,41.97,23131.0,36.3029,36.3201,36.2683,36.2769,23131.0
2022-03-04 13:15:00,41.98,42.0,41.89,41.94,17871.0,36.2856,36.3029,36.2078,36.251,17871.0
2022-03-04 13:20:00,41.94,42.01,41.93,41.95,19128.0,36.251,36.3115,36.2423,36.2596,19128.0
2022-03-04 13:25:00,41.95,42.02,41.95,41.98,24009.0,36.2596,36.3201,36.2596,36.2856,24009.0
2022-03-04 13:30:00,41.98,42.03,41.98,42.02,18235.0,36.2856,36.3288,36.2856,36.3201,18235.0
2022-03-04 13:35:00,42.01,42.03,41.97,42.03,11765.0,36.3115,36.3288,36.2769,36.3288,11765.0
2022-03-04 13:40:00,42.02,42.02,41.89,41.93,21680.0,36.3201,36.3201,36.2078,36.2423,21680.0
2022-03-04 13:45:00,41.94,41.99,41.9,41.98,34435.0,36.251,36.2942,36.2164,36.2856,34435.0
2022-03-04 13:50:00,41.98,41.98,41.88,41.9,57814.0,36.2856,36.2856,36.1991,36.2164,57814.0
2022-03-04 13:55:00,41.91,41.92,41.85,41.92,27021.0,36.2251,36.2337,36.1732,36.2337,27021.0
2022-03-04 14:00:00,41.93,41.94,41.84,41.91,19146.0,36.2423,36.251,36.1646,36.2251,19146.0
2022-03-04 14:05:00,41.91,41.96,41.89,41.89,40203.0,36.2251,36.2683,36.2078,36.2078,40203.0
2022-03-04 14:10:00,41.89,41.9,41.84,41.88,33423.0,36.2078,36.2164,36.1646,36.1991,33423.0
2022-03-04 14:15:00,41.88,41.9,41.83,41.9,35619.0,36.1991,36.2164,36.1559,36.2164,35619.0
2022-03-04 14:20:00,41.91,42.06,41.9,42.05,28995.0,36.2251,36.3547,36.2164,36.3461,28995.0
2022-03-04 14:25:00,42.06,42.1,42.03,42.07,24935.0,36.3547,36.3893,36.3288,36.3634,24935.0
2022-03-04 14:30:00,42.08,42.09,42.02,42.04,22054.0,36.372,36.3806,36.3201,36.3374,22054.0
2022-03-04 14:35:00,42.04,42.05,41.97,42.02,20895.0,36.3374,36.3461,36.2769,36.3201,20895.0
2022-03-04 14:40:00,42.01,42.01,41.93,41.95,14257.0,36.3115,36.3115,36.2423,36.2596,14257.0
2022-03-04 14:45:00,41.95,41.97,41.87,41.89,21926.0,36.2596,36.2769,36.1905,36.2078,21926.0
2022-03-04 14:50:00,41.89,41.93,41.86,41.89,19231.0,36.2078,36.2423,36.1818,36.2078,19231.0
2022-03-04 14:55:00,41.9,41.93,41.81,41.81,48605.0,36.2164,36.2423,36.1386,36.1386,48605.0
2022-03-04 15:00:00,41.82,41.96,41.81,41.96,21428.0,36.1473,36.2683,36.1386,36.2683,21428.0
2022-03-04 15:05:00,41.96,42.0,41.95,41.99,25909.0,36.2683,36.3029,36.2596,36.2942,25909.0
2022-03-04 15:10:00,41.99,42.04,41.95,41.98,49791.0,36.2942,36.3374,36.2596,36.2856,49791.0
2022-03-04 15:15:00,41.99,42.12,41.99,42.1,48014.0,36.2942,36.4066,36.2942,36.3893,48014.0
2022-03-04 15:20:00,42.11,42.15,42.08,42.13,39228.0,36.3979,36.4325,36.372,36.4152,39228.0
2022-03-04 15:25:00,42.13,42.23,42.11,42.21,59259.0,36.4152,36.5017,36.3979,36.4844,59259.0
2022-03-04 15:30:00,42.2,42.22,42.09,42.12,70646.0,36.4757,36.493,36.3806,36.4066,70646.0
2022-03-04 15:35:00,42.12,42.16,42.01,42.05,73033.0,36.4066,36.4411,36.3115,36.3461,73033.0
2022-03-04 15:40:00,42.05,42.12,42.01,42.09,123217.0,36.3461,36.4066,36.3115,36.3806,123217.0
2022-03-04 15:45:00,42.09,42.16,42.03,42.09,133634.0,36.3806,36.4411,36.3288,36.3806,133634.0
2022-03-04 15:50:00,42.1,42.21,42.05,42.21,143781.0,36.3893,36.4844,36.3461,36.4844,143781.0
2022-03-04 15:55:00,42.21,42.27,42.2,42.21,307101.0,36.4844,36.5362,36.4757,36.4844,307101.0
2022-03-07 09:30:00,42.14,42.21,41.99,42.06,59751.0,36.4239,36.4844,36.2942,36.3547,59751.0
2022-03-07 09:35:00,42.06,42.21,41.87,41.92,29653.0,36.3547,36.4844,36.1905,36.2337,29653.0
2022-03-07 09:40:00,41.95,42.18,41.95,42.09,40266.0,36.2596,36.4584,36.2596,36.3806,40266.0
2022-03-07 09:45:00,42.12,42.19,41.92,41.93,52626.0,36.4066,36.4671,36.2337,36.2423,52626.0
2022-03-07 09:50:00,41.94,42.0,41.84,41.88,47452.0,36.251,36.3029,36.1646,36.1991,47452.0
2022-03-07 09:55:00,41.87,42.02,41.87,41.9,17728.0,36.1905,36.3201,36.1905,36.2164,17728.0
2022-03-07 10:00:00,41.88,41.91,41.79,41.89,36290.0,36.1991,36.2251,36.1213,36.2078,36290.0
2022-03-07 10:05:00,41.84,41.96,41.83,41.83,27306.0,36.1646,36.2683,36.1559,36.1559,27306.0
2022-03-07 10:10:00,41.81,41.89,41.69,41.69,42103.0,36.1386,36.2078,36.0349,36.0349,42103.0
2022-03-07 10:15:00,41.7,41.78,41.68,41.68,36929.0,36.0435,36.1127,36.0263,36.0263,36929.0
2022-03-07 10:20:00,41.69,41.79,41.67,41.72,23596.0,36.0349,36.1213,36.0176,36.0608,23596.0
2022-03-07 10:25:00,41.7,41.71,41.6,41.65,29181.0,36.0435,36.0522,35.9571,36.0003,29181.0
2022-03-07 10:30:00,41.64,41.74,41.62,41.71,29352.0,35.9917,36.0781,35.9744,36.0522,29352.0
2022-03-07 10:35:00,41.7,41.71,41.5,41.51,33547.0,36.0435,36.0522,35.8707,35.8793,33547.0
2022-03-07 10:40:00,41.5,41.51,41.36,41.41,45600.0,35.8707,35.8793,35.7497,35.7929,45600.0
2022-03-07 10:45:00,41.41,41.41,41.27,41.32,83663.0,35.7929,35.7929,35.6719,35.7151,83663.0
2022-03-07 10:50:00,41.32,41.35,41.15,41.15,45848.0,35.7151,35.741,35.5682,35.5682,45848.0
2022-03-07 10:55:00,41.16,41.29,41.14,41.25,52837.0,35.5768,35.6892,35.5595,35.6546,52837.0
2022-03-07 11:00:00,41.23,41.25,41.1,41.11,83651.0,35.6373,35.6546,35.5249,35.5336,83651.0
2022-03-07 11:05:00,41.1,41.22,41.08,41.16,76151.0,35.5249,35.6287,35.5076,35.5768,76151.0
2022-03-07 11:10:00,41.15,41.18,41.02,41.02,29159.0,35.5682,35.5941,35.4558,35.4558,29159.0
2022-03-07 11:15:00,41.03,41.16,41.03,41.12,30592.0,35.4644,35.5768,35.4644,35.5422,30592.0
2022-03-07 11:20:00,41.11,41.14,41.04,41.05,30555.0,35.5336,35.5595,35.4731,35.4817,30555.0
2022-03-07 11:25:00,41.04,41.15,41.04,41.09,44812.0,35.4731,35.5682,35.4731,35.5163,44812.0
2022-03-07 11:30:00,41.08,41.11,41.01,41.09,43217.0,35.5076,35.5336,35.4471,35.5163,43217.0
2022-03-07 11:35:00,41.09,41.11,41.03,41.08,68723.0,35.5163,35.5336,35.4644,35.5076,68723.0
2022-03-07 11:40:00,41.07,41.16,41.06,41.12,111449.0,35.499,35.5768,35.4904,35.5422,111449.0
2022-03-07 11:45:00,41.12,41.17,41.08,41.1,68142.0,35.5422,35.5854,35.5076,35.5249,68142.0
2022-03-07 11:50:00,41.09,41.09,41.01,41.02,29114.0,35.5163,35.5163,35.4471,35.4558,29114.0
2022-03-07 11:55:00,41.02,41.11,41.02,41.09,80266.0,35.4558,35.5336,35.4558,35.5163,80266.0
2022-03-07 12:00:00,41.09,41.18,41.06,41.16,17201.0,35.5163,35.5941,35.4904,35.5768,17201.0
2022-03-07 12:05:00,41.16,41.21,41.14,41.21,85279.0,35.5768,35.62,35.5595,35.62,85279.0
2022-03-07 12:10:00,41.2,41.23,41.1,41.13,32792.0,35.6114,35.6373,35.5249,35.5509,32792.0
2022-03-07 12:15:00,41.13,41.17,41.03,41.05,20949.0,35.5509,35.5854,35.4644,35.4817,20949.0
2022-03-07 12:20:00,41.06,41.14,40.95,40.96,38357.0,35.4904,35.5595,35.3953,35.4039,38357.0
2022-03-07 12:25:00,40.97,41.04,40.94,41.04,27580.0,35.4126,35.4731,35.3866,35.4731,27580.0
2022-03-07 12:30:00,41.04,41.14,41.04,41.14,21093.0,35.4731,35.5595,35.4731,35.5595,21093.0
2022-03-07 12:35:00,41.13,41.17,41.09,41.11,23916.0,35.5509,35.5854,35.5163,35.5336,23916.0
2022-03-07 12:40:00,41.1,41.13,41.04,41.08,31658.0,35.5249,35.5509,35.4731,35.5076,31658.0
2022-03-07 12:45:00,41.07,41.15,41.02,41.13,18636.0,35.499,35.5682,35.4558,35.5509,18636.0
2022-03-07 12:50:00,41.11,41.23,41.1,41.13,33888.0,35.5336,35.6373,35.5249,35.5509,33888.0
2022-03-07 12:55:00,41.14,41.23,41.12,41.23,30045.0,35.5595,35.6373,35.5422,35.6373,30045.0
2022-03-07 13:00:00,41.24,41.34,41.24,41.31,15237.0,35.6459,35.7324,35.6459,35.7064,15237.0
2022-03-07 13:05:00,41.31,41.36,41.3,41.32,12626.0,35.7064,35.7497,35.6978,35.7151,12626.0
2022-03-07 13:10:00,41.31,41.31,41.25,41.31,20531.0,35.7064,35.7064,35.6546,35.7064,20531.0
2022-03-07 13:15:00,41.32,41.34,41.23,41.25,26046.0,35.7151,35.7324,35.6373,35.6546,26046.0
2022-03-07 13:20:00,41.25,41.28,41.16,41.22,66010.0,35.6546,35.6805,35.5768,35.6287,66010.0
2022-03-07 13:25:00,41.23,41.36,41.23,41.31,24612.0,35.6373,35.7497,35.6373,35.7064,24612.0
2022-03-07 13:30:00,41.3,41.3,41.23,41.23,10076.0,35.6978,35.6978,35.6373,35.6373,10076.0
2022-03-07 13:35:00,41.22,41.3,41.21,41.29,26326.0,35.6287,35.6978,35.62,35.6892,26326.0
2022-03-07 13:40:00,41.29,41.34,41.24,41.24,14239.0,35.6892,35.7324,35.6459,35.6459,14239.0
2022-03-07 13:45:00,41.23,41.24,41.07,41.07,42401.0,35.6373,35.6459,35.499,35.499,42401.0
2022-03-07 13:50:00,41.08,41.18,41.08,41.18,26118.0,35.5076,35.5941,35.5076,35.5941,26118.0
2022-03-07 13:55:00,41.18,41.26,41.16,41.23,13705.0,35.5941,35.6632,35.5768,35.6373,13705.0
2022-03-07 14:00:00,41.23,41.29,41.22,41.22,18187.0,35.6373,35.6892,35.6287,35.6287,18187.0
2022-03-07 14:05:00,41.24,41.28,41.16,41.24,12210.0,35.6459,35.6805,35.5768,35.6459,12210.0
2022-03-07 14:10:00,41.25,41.28,41.22,41.23,12256.0,35.6546,35.6805,35.6287,35.6373,12256.0
2022-03-07 14:15:00,41.23,41.24,41.11,41.14,26633.0,35.6373,35.6459,35.5336,35.5595,26633.0
2022-03-07 14:20:00,41.13,41.14,41.01,41.02,11864.0,35.5509,35.5595,35.4471,35.4558,11864.0
2022-03-07 14:25:00,41.02,41.08,41.01,41.04,27285.0,35.4558,35.5076,35.4471,35.4731,27285.0
2022-03-07 14:30:00,41.04,41.15,41.04,41.15,29330.0,35.4731,35.5682,35.4731,35.5682,29330.0
2022-03-07 14:35:00,41.15,41.24,41.15,41.24,15662.0,35.5682,35.6459,35.5682,35.6459,15662.0
2022-03-07 14:40:00,41.25,41.25,41.13,41.15,23787.0,35.6546,35.6546,35.5509,35.5682,23787.0
2022-03-07 14:45:00,41.15,41.16,41.08,41.1,33902.0,35.5682,35.5768,35.5076,35.5249,33902.0
2022-03-07 14:50:00,41.11,41.19,41.08,41.1,69882.0,35.5336,35.6027,35.5076,35.5249,69882.0
2022-03-07 14:55:00,41.1,41.23,41.1,41.14,13528.0,35.5249,35.6373,35.5249,35.5595,13528.0
2022-03-07 15:00:00,41.15,41.22,41.12,41.22,12341.0,35.5682,35.6287,35.5422,35.6287,12341.0
2022-03-07 15:05:00,41.21,41.25,41.19,41.25,13584.0,35.62,35.6546,35.6027,35.6546,13584.0
2022-03-07 15:10:00,41.25,41.25,41.14,41.17,39117.0,35.6546,35.6546,35.5595,35.5854,39117.0
2022-03-07 15:15:00,41.17,41.22,41.14,41.14,57626.0,35.5854,35.6287,35.5595,35.5595,57626.0
2022-03-07 15:20:00,41.15,41.18,41.12,41.17,86458.0,35.5682,35.5941,35.5422,35.5854,86458.0
2022-03-07 15:25:00,41.2,41.29,41.2,41.21,25883.0,35.6114,35.6892,35.6114,35.62,25883.0
2022-03-07 15:30:00,41.21,41.21,41.05,41.06,34583.0,35.62,35.62,35.4817,35.4904,34583.0
2022-03-07 15:35:00,41.07,41.12,41.03,41.05,96477.0,35.499,35.5422,35.4644,35.4817,96477.0
2022-03-07 15:40:00,41.05,41.16,41.03,41.09,93063.0,35.4817,35.5768,35.4644,35.5163,93063.0
2022-03-07 15:45:00,41.09,41.09,41.01,41.04,158856.0,35.5163,35.5163,35.4471,35.4731,158856.0
2022-03-07 15:50:00,41.03,41.12,41.01,41.04,178107.0,35.4644,35.5422,35.4471,35.4731,178107.0
2022-03-07 15:55:00,41.05,41.06,40.96,40.98,181159.0,35.4817,35.4904,35.4039,35.4212,181159.0
2022-03-08 09:30:00,41.34,41.36,41.07,41.19,59545.0,35.7324,35.7497,35.499,35.6027,59545.0
2022-03-08 09:35:00,41.2,41.3,40.93,40.93,29419.0,35.6114,35.6978,35.378,35.378,29419.0
2022-03-08 09:40:00,40.93,41.03,40.78,41.03,35307.0,35.378,35.4644,35.2483,35.4644,35307.0
2022-03-08 09:45:00,40.97,41.0,40.79,40.8,32224.0,35.4126,35.4385,35.257,35.2656,32224.0
2022-03-08 09:50:00,40.78,40.83,40.67,40.72,37519.0,35.2483,35.2916,35.1533,35.1965,37519.0
2022-03-08 09:55:00,40.71,40.76,40.61,40.74,45969.0,35.1878,35.2311,35.1014,35.2138,45969.0
2022-03-08 10:00:00,40.73,40.74,40.45,40.52,45948.0,35.2051,35.2138,34.9631,35.0236,45948.0
2022-03-08 10:05:00,40.51,40.62,40.51,40.53,28699.0,35.015,35.11,35.015,35.0323,28699.0
2022-03-08 10:10:00,40.52,40.58,40.47,40.58,27828.0,35.0236,35.0755,34.9804,35.0755,27828.0
2022-03-08 10:15:00,40.58,40.79,40.56,40.77,29178.0,35.0755,35.257,35.0582,35.2397,29178.0
2022-03-08 10:20:00,40.79,40.8,40.6,40.62,13374.0,35.257,35.2656,35.0928,35.11,13374.0
2022-03-08 10:25:00,40.6,40.71,40.55,40.62,27443.0,35.0928,35.1878,35.0495,35.11,27443.0
2022-03-08 10:30:00,40.63,40.73,40.55,40.57,23940.0,35.1187,35.2051,35.0495,35.0668,23940.0
2022-03-08 10:35:00,40.58,40.77,40.58,40.75,20582.0,35.0755,35.2397,35.0755,35.2224,20582.0
2022-03-08 10:40:00,40.75,40.84,40.74,40.83,18774.0,35.2224,35.3002,35.2138,35.2916,18774.0
2022-03-08 10:45:00,40.81,40.91,40.74,40.9,44185.0,35.2743,35.3607,35.2138,35.3521,44185.0
2022-03-08 10:50:00,40.9,41.01,40.88,40.99,40431.0,35.3521,35.4471,35.3348,35.4299,40431.0
2022-03-08 10:55:00,40.98,41.01,40.71,40.74,15322.0,35.4212,35.4471,35.1878,35.2138,15322.0
2022-03-08 11:00:00,40.75,40.89,40.71,40.89,14047.0,35.2224,35.3434,35.1878,35.3434,14047.0
2022-03-08 11:05:00,40.88,40.88,40.72,40.8,19941.0,35.3348,35.3348,35.1965,35.2656,19941.0
2022-03-08 11:10:00,40.8,41.0,40.8,40.99,24337.0,35.2656,35.4385,35.2656,35.4299,24337.0
2022-03-08 11:15:00,41.0,41.14,40.93,41.13,58912.0,35.4385,35.5595,35.378,35.5509,58912.0
2022-03-08 11:20:00,41.14,41.21,41.09,41.15,38879.0,35.5595,35.62,35.5163,35.5682,38879.0
2022-03-08 11:25:00,41.15,41.17,41.09,41.14,49972.0,35.5682,35.5854,35.5163,35.5595,49972.0
2022-03-08 11:30:00,41.14,41.15,40.89,40.95,26292.0,35.5595,35.5682,35.3434,35.3953,26292.0
2022-03-08 11:35:00,40.93,41.06,40.93,41.04,38031.0,35.378,35.4904,35.378,35.4731,38031.0
2022-03-08 11:40:00,41.04,41.16,41.02,41.16,42422.0,35.4731,35.5768,35.4558,35.5768,42422.0
2022-03-08 11:45:00,41.16,41.28,41.14,41.24,27803.0,35.5768,35.6805,35.5595,35.6459,27803.0
2022-03-08 11:50:00,41.23,41.35,41.22,41.32,20060.0,35.6373,35.741,35.6287,35.7151,20060.0
2022-03-08 11:55:00,41.32,41.45,41.32,41.45,24635.0,35.7151,35.8275,35.7151,35.8275,24635.0
2022-03-08 12:00:00,41.45,41.52,41.42,41.51,27763.0,35.8275,35.888,35.8015,35.8793,27763.0
2022-03-08 12:05:00,41.51,41.61,41.48,41.59,22119.0,35.8793,35.9658,35.8534,35.9485,22119.0
2022-03-08 12:10:00,41.6,41.77,41.58,41.77,31876.0,35.9571,36.1041,35.9398,36.1041,31876.0
2022-03-08 12:15:00,41.76,42.03,41.75,42.01,77527.0,36.0954,36.3288,36.0868,36.3115,77527.0
2022-03-08 12:20:00,42.01,42.03,41.93,41.98,18793.0,36.3115,36.3288,36.2423,36.2856,18793.0
2022-03-08 12:25:00,42.0,42.13,41.89,42.11,45053.0,36.3029,36.4152,36.2078,36.3979,45053.0
2022-03-08 12:30:00,42.12,42.26,42.06,42.26,72302.0,36.4066,36.5276,36.3547,36.5276,72302.0
2022-03-08 12:35:00,42.24,42.26,42.15,42.19,33369.0,36.5103,36.5276,36.4325,36.4671,33369.0
2022-03-08 12:40:00,42.18,42.31,42.06,42.27,47294.0,36.4584,36.5708,36.3547,36.5362,47294.0
2022-03-08 12:45:00,42.27,42.32,42.22,42.27,67595.0,36.5362,36.5794,36.493,36.5362,67595.0
2022-03-08 12:50:00,42.27,42.27,42.09,42.22,64967.0,36.5362,36.5362,36.3806,36.493,64967.0
2022-03-08 12:55:00,42.17,42.22,42.12,42.2,17719.0,36.4498,36.493,36.4066,36.4757,17719.0
2022-03-08 13:00:00,42.2,42.32,42.19,42.32,20221.0,36.4757,36.5794,36.4671,36.5794,20221.0
2022-03-08 13:05:00,42.31,42.32,42.24,42.3,19216.0,36.5708,36.5794,36.5103,36.5622,19216.0
2022-03-08 13:10:00,42.31,42.33,42.2,42.23,28339.0,36.5708,36.5881,36.4757,36.5017,28339.0
2022-03-08 13:15:00,42.23,42.32,42.19,42.3,25018.0,36.5017,36.5794,36.4671,36.5622,25018.0
2022-03-08 13:20:00,42.31,42.31,42.1,42.11,23904.0,36.5708,36.5708,36.3893,36.3979,23904.0
2022-03-08 13:25:00,42.08,42.09,41.92,41.93,34137.0,36.372,36.3806,36.2337,36.2423,34137.0
2022-03-08 13:30:00,41.92,41.96,41.81,41.91,102558.0,36.2337,36.2683,36.1386,36.2251,102558.0
2022-03-08 13:35:00,41.92,41.94,41.77,41.8,23709.0,36.2337,36.251,36.1041,36.13,23709.0
2022-03-08 13:40:00,41.82,41.86,41.75,41.85,81142.0,36.1473,36.1818,36.0868,36.1732,81142.0
2022-03-08 13:45:00,41.84,41.96,41.82,41.88,69624.0,36.1646,36.2683,36.1473,36.1991,69624.0
2022-03-08 13:50:00,41.89,41.95,41.85,41.86,51959.0,36.2078,36.2596,36.1732,36.1818,51959.0
2022-03-08 13:55:00,41.85,41.86,41.67,41.73,35989.0,36.1732,36.1818,36.0176,36.0695,35989.0
2022-03-08 14:00:00,41.73,41.74,41.59,41.73,33925.0,36.0695,36.0781,35.9485,36.0695,33925.0
2022-03-08 14:05:00,41.73,41.81,41.71,41.75,30337.0,36.0695,36.1386,36.0522,36.0868,30337.0
2022-03-08 14:10:00,41.73,41.76,41.63,41.72,21819.0,36.0695,36.0954,35.983,36.0608,21819.0
2022-03-08 14:15:00,41.69,41.74,41.64,41.67,20135.0,36.0349,36.0781,35.9917,36.0176,20135.0
2022-03-08 14:20:00,41.68,41.82,41.64,41.79,28191.0,36.0263,36.1473,35.9917,36.1213,28191.0
2022-03-08 14:25:00,41.79,41.93,41.76,41.92,20132.0,36.1213,36.2423,36.0954,36.2337,20132.0
2022-03-08 14:30:00,41.92,41.94,41.75,41.76,33661.0,36.2337,36.251,36.0868,36.0954,33661.0
2022-03-08 14:35:00,41.78,41.9,41.77,41.86,132430.0,36.1127,36.2164,36.1041,36.1818,132430.0
2022-03-08 14:40:00,41.86,42.0,41.86,41.99,23874.0,36.1818,36.3029,36.1818,36.2942,23874.0
2022-03-08 14:45:00,42.0,42.14,42.0,42.14,24641.0,36.3029,36.4239,36.3029,36.4239,24641.0
2022-03-08 14:50:00,42.12,42.14,42.08,42.11,21225.0,36.4066,36.4239,36.372,36.3979,21225.0
2022-03-08 14:55:00,42.13,42.15,42.0,42.05,27828.0,36.4152,36.4325,36.3029,36.3461,27828.0
2022-03-08 15:00:00,42.05,42.21,41.99,42.21,28781.0,36.3461,36.4844,36.2942,36.4844,28781.0
2022-03-08 15:05:00,42.21,42.21,42.11,42.13,22395.0,36.4844,36.4844,36.3979,36.4152,22395.0
2022-03-08 15:10:00,42.13,42.15,41.95,42.01,41872.0,36.4152,36.4325,36.2596,36.3115,41872.0
2022-03-08 15:15:00,42.01,42.12,41.99,42.09,66773.0,36.3115,36.4066,36.2942,36.3806,66773.0
2022-03-08 15:20:00,42.09,42.11,42.02,42.11,41589.0,36.3806,36.3979,36.3201,36.3979,41589.0
2022-03-08 15:25:00,42.1,42.11,42.02,42.08,137120.0,36.3893,36.3979,36.3201,36.372,137120.0
2022-03-08 15:30:00,42.08,42.1,41.92,41.94,143676.0,36.372,36.3893,36.2337,36.251,143676.0
2022-03-08 15:35:00,41.94,42.04,41.89,41.97,83234.0,36.251,36.3374,36.2078,36.2769,83234.0
2022-03-08 15:40:00,41.98,42.01,41.82,41.83,68556.0,36.2856,36.3115,36.1473,36.1559,68556.0
2022-03-08 15:45:00,41.83,41.93,41.83,41.9,146050.0,36.1559,36.2423,36.1559,36.2164,146050.0
2022-03-08 15:50:00,41.9,42.04,41.83,41.83,135909.0,36.2164,36.3374,36.1559,36.1559,135909.0
2022-03-08 15:55:00,41.84,41.84,41.61,41.61,297651.0,36.1646,36.1646,35.9658,35.9658,297651.0
2022-03-09 09:30:00,42.66,42.79,42.39,42.54,78089.0,36.8733,36.9857,36.64,36.7696,78089.0
2022-03-09 09:35:00,42.57,42.82,42.4,42.47,37320.0,36.7955,37.0116,36.6486,36.7091,37320.0
2022-03-09 09:40:00,42.45,42.74,42.45,42.64,27754.0,36.6918,36.9425,36.6918,36.856,27754.0
2022-03-09 09:45:00,42.64,42.72,42.52,42.57,43374.0,36.856,36.9252,36.7523,36.7955,43374.0
2022-03-09 09:50:00,42.56,42.57,42.26,42.27,31265.0,36.7869,36.7955,36.5276,36.5362,31265.0
2022-03-09 09:55:00,42.25,42.27,42.16,42.26,29549.0,36.5189,36.5362,36.4411,36.5276,29549.0
2022-03-09 10:00:00,42.25,42.36,42.18,42.23,43781.0,36.5189,36.614,36.4584,36.5017,43781.0
2022-03-09 10:05:00,42.22,42.43,42.21,42.41,26797.0,36.493,36.6745,36.4844,36.6572,26797.0
2022-03-09 10:10:00,42.41,42.55,42.41,42.48,31837.0,36.6572,36.7782,36.6572,36.7177,31837.0
2022-03-09 10:15:00,42.48,42.61,42.41,42.52,35232.0,36.7177,36.8301,36.6572,36.7523,35232.0
2022-03-09 10:20:00,42.52,42.55,42.45,42.49,20756.0,36.7523,36.7782,36.6918,36.7264,20756.0
2022-03-09 10:25:00,42.5,42.54,42.42,42.53,39533.0,36.735,36.7696,36.6659,36.761,39533.0
2022-03-09 10:30:00,42.54,42.55,42.41,42.46,53972.0,36.7696,36.7782,36.6572,36.7005,53972.0
2022-03-09 10:35:00,42.47,42.56,42.44,42.54,49598.0,36.7091,36.7869,36.6832,36.7696,49598.0
2022-03-09 10:40:00,42.54,42.62,42.49,42.54,51017.0,36.7696,36.8388,36.7264,36.7696,51017.0
2022-03-09 10:45:00,42.55,42.66,42.54,42.61,48194.0,36.7782,36.8733,36.7696,36.8301,48194.0
2022-03-09 10:50:00,42.61,42.69,42.56,42.66,98257.0,36.8301,36.8993,36.7869,36.8733,98257.0
2022-03-09 10:55:00,42.66,42.8,42.66,42.76,48328.0,36.8733,36.9943,36.8733,36.9598,48328.0
2022-03-09 11:00:00,42.77,42.78,42.69,42.75,36151.0,36.9684,36.977,36.8993,36.9511,36151.0
2022-03-09 11:05:00,42.75,42.78,42.62,42.63,65805.0,36.9511,36.977,36.8388,36.8474,65805.0
2022-03-09 11:10:00,42.63,42.64,42.37,42.37,24656.0,36.8474,36.856,36.6227,36.6227,24656.0
2022-03-09 11:15:00,42.37,42.5,42.29,42.43,38159.0,36.6227,36.735,36.5535,36.6745,38159.0
2022-03-09 11:20:00,42.43,42.48,42.33,42.42,25273.0,36.6745,36.7177,36.5881,36.6659,25273.0
2022-03-09 11:25:00,42.43,42.48,42.38,42.46,19353.0,36.6745,36.7177,36.6313,36.7005,19353.0
2022-03-09 11:30:00,42.45,42.62,42.44,42.61,15778.0,36.6918,36.8388,36.6832,36.8301,15778.0
2022-03-09 11:35:00,42.61,42.68,42.6,42.66,15282.0,36.8301,36.8906,36.8215,36.8733,15282.0
2022-03-09 11:40:00,42.66,42.69,42.6,42.63,20950.0,36.8733,36.8993,36.8215,36.8474,20950.0
2022-03-09 11:45:00,42.62,42.62,42.55,42.6,33317.0,36.8388,36.8388,36.7782,36.8215,33317.0
2022-03-09 11:50:00,42.58,42.58,42.51,42.51,18735.0,36.8042,36.8042,36.7437,36.7437,18735.0
2022-03-09 11:55:00,42.53,42.6,42.51,42.58,27251.0,36.761,36.8215,36.7437,36.8042,27251.0
2022-03-09 12:00:00,42.59,42.6,42.49,42.5,18225.0,36.8128,36.8215,36.7264,36.735,18225.0
2022-03-09 12:05:00,42.48,42.5,42.43,42.5,14582.0,36.7177,36.735,36.6745,36.735,14582.0
2022-03-09 12:10:00,42.5,42.65,42.5,42.61,15904.0,36.735,36.8647,36.735,36.8301,15904.0
2022-03-09 12:15:00,42.61,42.61,42.54,42.56,11895.0,36.8301,36.8301,36.7696,36.7869,11895.0
2022-03-09 12:20:00,42.57,42.63,42.53,42.57,19856.0,36.7955,36.8474,36.761,36.7955,19856.0
2022-03-09 12:25:00,42.58,42.6,42.54,42.59,23574.0,36.8042,36.8215,36.7696,36.8128,23574.0
2022-03-09 12:30:00,42.59,42.64,42.58,42.63,16198.0,36.8128,36.856,36.8042,36.8474,16198.0
2022-03-09 12:35:00,42.63,42.76,42.63,42.75,22083.0,36.8474,36.9598,36.8474,36.9511,22083.0
2022-03-09 12:40:00,42.75,42.75,42.63,42.65,13894.0,36.9511,36.9511,36.8474,36.8647,13894.0
2022-03-09 12:45:00,42.65,42.65,42.53,42.54,10935.0,36.8647,36.8647,36.761,36.7696,10935.0
2022-03-09 12:50:00,42.55,42.62,42.51,42.59,14432.0,36.7782,36.8388,36.7437,36.8128,14432.0
2022-03-09 12:55:00,42.59,42.65,42.53,42.65,11467.0,36.8128,36.8647,36.761,36.8647,11467.0
2022-03-09 13:00:00,42.64,42.65,42.53,42.53,23302.0,36.856,36.8647,36.761,36.761,23302.0
2022-03-09 13:05:00,42.52,42.59,42.51,42.57,17093.0,36.7523,36.8128,36.7437,36.7955,17093.0
2022-03-09 13:10:00,42.57,42.65,42.57,42.62,13293.0,36.7955,36.8647,36.7955,36.8388,13293.0
2022-03-09 13:15:00,42.62,42.63,42.47,42.47,32070.0,36.8388,36.8474,36.7091,36.7091,32070.0
2022-03-09 13:20:00,42.48,42.49,42.32,42.41,40155.0,36.7177,36.7264,36.5794,36.6572,40155.0
2022-03-09 13:25:00,42.41,42.52,42.38,42.52,28587.0,36.6572,36.7523,36.6313,36.7523,28587.0
2022-03-09 13:30:00,42.52,42.52,42.37,42.39,18219.0,36.7523,36.7523,36.6227,36.64,18219.0
2022-03-09 13:35:00,42.39,42.42,42.34,42.35,22749.0,36.64,36.6659,36.5967,36.6054,22749.0
2022-03-09 13:40:00,42.36,42.44,42.36,42.38,33624.0,36.614,36.6832,36.614,36.6313,33624.0
2022-03-09 13:45:00,42.37,42.39,42.26,42.3,14956.0,36.6227,36.64,36.5276,36.5622,14956.0
2022-03-09 13:50:00,42.3,42.34,42.27,42.29,20577.0,36.5622,36.5967,36.5362,36.5535,20577.0
2022-03-09 13:55:00,42.29,42.29,42.24,42.26,19395.0,36.5535,36.5535,36.5103,36.5276,19395.0
2022-03-09 14:00:00,42.26,42.38,42.21,42.38,39226.0,36.5276,36.6313,36.4844,36.6313,39226.0
2022-03-09 14:05:00,42.37,42.38,42.33,42.34,17089.0,36.6227,36.6313,36.5881,36.5967,17089.0
2022-03-09 14:10:00,42.34,42.37,42.25,42.32,20734.0,36.5967,36.6227,36.5189,36.5794,20734.0
2022-03-09 14:15:00,42.33,42.34,42.28,42.33,20038.0,36.5881,36.5967,36.5449,36.5881,20038.0
2022-03-09 14:20:00,42.33,42.35,42.28,42.3,18479.0,36.5881,36.6054,36.5449,36.5622,18479.0
2022-03-09 14:25:00,42.29,42.31,42.25,42.27,62345.0,36.5535,36.5708,36.5189,36.5362,62345.0
2022-03-09 14:30:00,42.27,42.33,42.23,42.27,27196.0,36.5362,36.5881,36.5017,36.5362,27196.0
2022-03-09 14:35:00,42.26,42.3,42.24,42.25,29943.0,36.5276,36.5622,36.5103,36.5189,29943.0
2022-03-09 14:40:00,42.24,42.26,42.18,42.2,49056.0,36.5103,36.5276,36.4584,36.4757,49056.0
2022-03-09 14:45:00,42.21,42.24,42.15,42.23,44566.0,36.4844,36.5103,36.4325,36.5017,44566.0
2022-03-09 14:50:00,42.23,42.27,42.15,42.15,17675.0,36.5017,36.5362,36.4325,36.4325,17675.0
2022-03-09 14:55:00,42.15,42.17,42.09,42.09,15779.0,36.4325,36.4498,36.3806,36.3806,15779.0
2022-03-09 15:00:00,42.1,42.2,42.08,42.2,21734.0,36.3893,36.4757,36.372,36.4757,21734.0
2022-03-09 15:05:00,42.2,42.3,42.17,42.29,22315.0,36.4757,36.5622,36.4498,36.5535,22315.0
2022-03-09 15:10:00,42.3,42.36,42.27,42.35,29684.0,36.5622,36.614,36.5362,36.6054,29684.0
2022-03-09 15:15:00,42.35,42.37,42.31,42.33,21083.0,36.6054,36.6227,36.5708,36.5881,21083.0
2022-03-09 15:20:00,42.34,42.41,42.32,42.4,28070.0,36.5967,36.6572,36.5794,36.6486,28070.0
2022-03-09 15:25:00,42.39,42.41,42.34,42.41,37580.0,36.64,36.6572,36.5967,36.6572,37580.0
2022-03-09 15:30:00,42.4,42.46,42.37,42.41,46371.0,36.6486,36.7005,36.6227,36.6572,46371.0
2022-03-09 15:35:00,42.41,42.41,42.29,42.29,49914.0,36.6572,36.6572,36.5535,36.5535,49914.0
2022-03-09 15:40:00,42.3,42.35,42.26,42.29,39275.0,36.5622,36.6054,36.5276,36.5535,39275.0
2022-03-09 15:45:00,42.28,42.36,42.22,42.25,60105.0,36.5449,36.614,36.493,36.5189,60105.0
2022-03-09 15:50:00,42.25,42.34,42.16,42.23,77402.0,36.5189,36.5967,36.4411,36.5017,77402.0
2022-03-09 15:55:00,42.22,42.22,42.1,42.17,199175.0,36.493,36.493,36.3893,36.4498,199175.0
2022-03-10 09:30:00,41.61,41.93,41.45,41.65,55935.0,35.9658,36.2423,35.8275,36.0003,55935.0
2022-03-10 09:35:00,41.7,41.94,41.7,41.8,23391.0,36.0435,36.251,36.0435,36.13,23391.0
2022-03-10 09:40:00,41.79,42.07,41.79,41.99,22706.0,36.1213,36.3634,36.1213,36.2942,22706.0
2022-03-10 09:45:00,41.98,42.08,41.9,42.07,27787.0,36.2856,36.372,36.2164,36.3634,27787.0
2022-03-10 09:50:00,42.06,42.17,42.0,42.15,30556.0,36.3547,36.4498,36.3029,36.4325,30556.0
2022-03-10 09:55:00,42.14,42.38,42.12,42.32,16275.0,36.4239,36.6313,36.4066,36.5794,16275.0
2022-03-10 10:00:00,42.34,42.43,42.33,42.34,21863.0,36.5967,36.6745,36.5881,36.5967,21863.0
2022-03-10 10:05:00,42.34,42.47,42.34,42.43,21846.0,36.5967,36.7091,36.5967,36.6745,21846.0
2022-03-10 10:10:00,42.43,42.48,42.36,42.46,15929.0,36.6745,36.7177,36.614,36.7005,15929.0
2022-03-10 10:15:00,42.44,42.5,42.41,42.43,31010.0,36.6832,36.735,36.6572,36.6745,31010.0
2022-03-10 10:20:00,42.43,42.43,42.17,42.2,27297.0,36.6745,36.6745,36.4498,36.4757,27297.0
2022-03-10 10:25:00,42.2,42.22,42.0,42.02,19306.0,36.4757,36.493,36.3029,36.3201,19306.0
2022-03-10 10:30:00,42.02,42.07,41.82,41.87,15062.0,36.3201,36.3634,36.1473,36.1905,15062.0
2022-03-10 10:35:00,41.87,41.98,41.86,41.98,23287.0,36.1905,36.2856,36.1818,36.2856,23287.0
2022-03-10 10:40:00,41.98,42.04,41.89,41.9,17185.0,36.2856,36.3374,36.2078,36.2164,17185.0
2022-03-10 10:45:00,41.91,41.97,41.88,41.93,15159.0,36.2251,36.2769,36.1991,36.2423,15159.0
2022-03-10 10:50:00,41.92,41.92,41.74,41.75,16912.0,36.2337,36.2337,36.0781,36.0868,16912.0
2022-03-10 10:55:00,41.74,41.77,41.67,41.68,24394.0,36.0781,36.1041,36.0176,36.0263,24394.0
2022-03-10 11:00:00,41.66,41.69,41.62,41.64,12103.0,36.009,36.0349,35.9744,35.9917,12103.0
2022-03-10 11:05:00,41.65,41.68,41.62,41.66,14981.0,36.0003,36.0263,35.9744,36.009,14981.0
2022-03-10 11:10:00,41.64,41.68,41.6,41.64,16954.0,35.9917,36.0263,35.9571,35.9917,16954.0
2022-03-10 11:15:00,41.64,41.65,41.54,41.61,28504.0,35.9917,36.0003,35.9052,35.9658,28504.0
2022-03-10 11:20:00,41.59,41.64,41.48,41.55,11502.0,35.9485,35.9917,35.8534,35.9139,11502.0
2022-03-10 11:25:00,41.56,41.58,41.46,41.49,18314.0,35.9225,35.9398,35.8361,35.862,18314.0
2022-03-10 11:30:00,41.5,41.54,41.43,41.48,20114.0,35.8707,35.9052,35.8102,35.8534,20114.0
2022-03-10 11:35:00,41.49,41.51,41.4,41.43,18505.0,35.862,35.8793,35.7842,35.8102,18505.0
2022-03-10 11:40:00,41.43,41.46,41.37,41.46,25932.0,35.8102,35.8361,35.7583,35.8361,25932.0
2022-03-10 11:45:00,41.45,41.47,41.38,41.44,21400.0,35.8275,35.8447,35.767,35.8188,21400.0
2022-03-10 11:50:00,41.45,41.49,41.39,41.47,11014.0,35.8275,35.862,35.7756,35.8447,11014.0
2022-03-10 11:55:00,41.47,41.6,41.47,41.59,9419.0,35.8447,35.9571,35.8447,35.9485,9419.0
2022-03-10 12:00:00,41.59,41.62,41.56,41.56,8481.0,35.9485,35.9744,35.9225,35.9225,8481.0
2022-03-10 12:05:00,41.57,41.64,41.55,41.56,16010.0,35.9312,35.9917,35.9139,35.9225,16010.0
2022-03-10 12:10:00,41.57,41.61,41.47,41.48,19025.0,35.9312,35.9658,35.8447,35.8534,19025.0
2022-03-10 12:15:00,41.46,41.49,41.4,41.46,20681.0,35.8361,35.862,35.7842,35.8361,20681.0
2022-03-10 12:20:00,41.46,41.54,41.45,41.52,12747.0,35.8361,35.9052,35.8275,35.888,12747.0
2022-03-10 12:25:00,41.52,41.53,41.46,41.48,14574.0,35.888,35.8966,35.8361,35.8534,14574.0
2022-03-10 12:30:00,41.48,41.52,41.42,41.42,9242.0,35.8534,35.888,35.8015,35.8015,9242.0
2022-03-10 12:35:00,41.43,41.45,41.38,41.43,13696.0,35.8102,35.8275,35.767,35.8102,13696.0
2022-03-10 12:40:00,41.43,41.44,41.37,41.39,16051.0,35.8102,35.8188,35.7583,35.7756,16051.0
2022-03-10 12:45:00,41.38,41.43,41.37,41.39,13760.0,35.767,35.8102,35.7583,35.7756,13760.0
2022-03-10 12:50:00,41.39,41.42,41.37,41.37,11921.0,35.7756,35.8015,35.7583,35.7583,11921.0
2022-03-10 12:55:00,41.38,41.43,41.35,41.4,24528.0,35.767,35.8102,35.741,35.7842,24528.0
2022-03-10 13:00:00,41.39,41.41,41.35,41.37,11101.0,35.7756,35.7929,35.741,35.7583,11101.0
2022-03-10 13:05:00,41.37,41.43,41.37,41.41,14340.0,35.7583,35.8102,35.7583,35.7929,14340.0
2022-03-10 13:10:00,41.41,41.5,41.41,41.45,21454.0,35.7929,35.8707,35.7929,35.8275,21454.0
2022-03-10 13:15:00,41.45,41.66,41.43,41.65,22237.0,35.8275,36.009,35.8102,36.0003,22237.0
2022-03-10 13:20:00,41.66,41.75,41.61,41.61,29755.0,36.009,36.0868,35.9658,35.9658,29755.0
2022-03-10 13:25:00,41.62,41.62,41.55,41.55,16216.0,35.9744,35.9744,35.9139,35.9139,16216.0
2022-03-10 13:30:00,41.55,41.56,41.47,41.56,18992.0,35.9139,35.9225,35.8447,35.9225,18992.0
2022-03-10 13:35:00,41.55,41.55,41.48,41.49,22060.0,35.9139,35.9139,35.8534,35.862,22060.0
2022-03-10 13:40:00,41.48,41.54,41.47,41.53,24326.0,35.8534,35.9052,35.8447,35.8966,24326.0
2022-03-10 13:45:00,41.54,41.63,41.51,41.62,21859.0,35.9052,35.983,35.8793,35.9744,21859.0
2022-03-10 13:50:00,41.61,41.61,41.52,41.53,14449.0,35.9658,35.9658,35.888,35.8966,14449.0
2022-03-10 13:55:00,41.52,41.57,41.51,41.54,17040.0,35.888,35.9312,35.8793,35.9052,17040.0
2022-03-10 14:00:00,41.54,41.56,41.47,41.52,29979.0,35.9052,35.9225,35.8447,35.888,29979.0
2022-03-10 14:05:00,41.53,41.61,41.51,41.53,36709.0,35.8966,35.9658,35.8793,35.8966,36709.0
2022-03-10 14:10:00,41.53,41.6,41.51,41.59,17204.0,35.8966,35.9571,35.8793,35.9485,17204.0
2022-03-10 14:15:00,41.59,41.68,41.59,41.68,14911.0,35.9485,36.0263,35.9485,36.0263,14911.0
2022-03-10 14:20:00,41.68,41.69,41.63,41.64,21437.0,36.0263,36.0349,35.983,35.9917,21437.0
2022-03-10 14:25:00,41.64,41.67,41.61,41.61,17571.0,35.9917,36.0176,35.9658,35.9658,17571.0
2022-03-10 14:30:00,41.61,41.68,41.5,41.54,20737.0,35.9658,36.0263,35.8707,35.9052,20737.0
2022-03-10 14:35:00,41.54,41.58,41.5,41.52,15200.0,35.9052,35.9398,35.8707,35.888,15200.0
2022-03-10 14:40:00,41.52,41.61,41.52,41.59,21520.0,35.888,35.9658,35.888,35.9485,21520.0
2022-03-10 14:45:00,41.59,41.66,41.57,41.64,22536.0,35.9485,36.009,35.9312,35.9917,22536.0
2022-03-10 14:50:00,41.64,41.67,41.56,41.57,31946.0,35.9917,36.0176,35.9225,35.9312,31946.0
2022-03-10 14:55:00,41.57,41.61,41.53,41.56,22638.0,35.9312,35.9658,35.8966,35.9225,22638.0
2022-03-10 15:00:00,41.56,41.75,41.56,41.7,51470.0,35.9225,36.0868,35.9225,36.0435,51470.0
2022-03-10 15:05:00,41.71,41.74,41.64,41.71,31827.0,36.0522,36.0781,35.9917,36.0522,31827.0
2022-03-10 15:10:00,41.71,41.78,41.69,41.77,23023.0,36.0522,36.1127,36.0349,36.1041,23023.0
2022-03-10 15:15:00,41.78,41.81,41.73,41.76,28162.0,36.1127,36.1386,36.0695,36.0954,28162.0
2022-03-10 15:20:00,41.75,41.78,41.66,41.73,26491.0,36.0868,36.1127,36.009,36.0695,26491.0
2022-03-10 15:25:00,41.72,41.87,41.72,41.87,22852.0,36.0608,36.1905,36.0608,36.1905,22852.0
2022-03-10 15:30:00,41.87,41.89,41.82,41.88,43459.0,36.1905,36.2078,36.1473,36.1991,43459.0
2022-03-10 15:35:00,41.87,41.94,41.86,41.94,40434.0,36.1905,36.251,36.1818,36.251,40434.0
2022-03-10 15:40:00,41.94,41.98,41.93,41.96,43447.0,36.251,36.2856,36.2423,36.2683,43447.0
2022-03-10 15:45:00,41.95,42.04,41.93,42.02,65842.0,36.2596,36.3374,36.2423,36.3201,65842.0
2022-03-10 15:50:00,42.01,42.16,42.01,42.09,100414.0,36.3115,36.4411,36.3115,36.3806,100414.0
2022-03-10 15:55:00,42.09,42.09,42.02,42.02,221404.0,36.3806,36.3806,36.3201,36.3201,221404.0
2022-03-11 09:30:00,42.37,42.47,42.13,42.45,35984.0,36.6227,36.7091,36.4152,36.6918,35984.0
2022-03-11 09:35:00,42.43,42.56,42.38,42.41,18453.0,36.6745,36.7869,36.6313,36.6572,18453.0
2022-03-11 09:40:00,42.41,42.49,42.34,42.45,22350.0,36.6572,36.7264,36.5967,36.6918,22350.0
2022-03-11 09:45:00,42.42,42.57,42.4,42.46,33559.0,36.6659,36.7955,36.6486,36.7005,33559.0
2022-03-11 09:50:00,42.47,42.56,42.42,42.47,15646.0,36.7091,36.7869,36.6659,36.7091,15646.0
2022-03-11 09:55:00,42.47,42.57,42.39,42.56,11556.0,36.7091,36.7955,36.64,36.7869,11556.0
2022-03-11 10:00:00,42.53,42.64,42.4,42.44,37345.0,36.761,36.856,36.6486,36.6832,37345.0
2022-03-11 10:05:00,42.44,42.49,42.3,42.3,14313.0,36.6832,36.7264,36.5622,36.5622,14313.0
2022-03-11 10:10:00,42.32,42.43,42.32,42.37,13429.0,36.5794,36.6745,36.5794,36.6227,13429.0
2022-03-11 10:15:00,42.4,42.53,42.38,42.48,14017.0,36.6486,36.761,36.6313,36.7177,14017.0
2022-03-11 10:20:00,42.48,42.48,42.35,42.4,13939.0,36.7177,36.7177,36.6054,36.6486,13939.0
2022-03-11 10:25:00,42.41,42.5,42.4,42.43,12593.0,36.6572,36.735,36.6486,36.6745,12593.0
2022-03-11 10:30:00,42.45,42.5,42.34,42.36,21798.0,36.6918,36.735,36.5967,36.614,21798.0
2022-03-11 10:35:00,42.38,42.47,42.36,42.45,15496.0,36.6313,36.7091,36.614,36.6918,15496.0
2022-03-11 10:40:00,42.46,42.53,42.42,42.49,13543.0,36.7005,36.761,36.6659,36.7264,13543.0
2022-03-11 10:45:00,42.48,42.61,42.46,42.6,16907.0,36.7177,36.8301,36.7005,36.8215,16907.0
2022-03-11 10:50:00,42.6,42.65,42.58,42.64,15517.0,36.8215,36.8647,36.8042,36.856,15517.0
2022-03-11 10:55:00,42.63,42.71,42.61,42.7,18105.0,36.8474,36.9165,36.8301,36.9079,18105.0
2022-03-11 11:00:00,42.71,42.73,42.66,42.67,17023.0,36.9165,36.9338,36.8733,36.882,17023.0
2022-03-11 11:05:00,42.69,42.71,42.61,42.71,16981.0,36.8993,36.9165,36.8301,36.9165,16981.0
2022-03-11 11:10:00,42.7,42.75,42.65,42.73,25362.0,36.9079,36.9511,36.8647,36.9338,25362.0
2022-03-11 11:15:00,42.76,42.85,42.75,42.85,13781.0,36.9598,37.0376,36.9511,37.0376,13781.0
2022-03-11 11:20:00,42.85,42.9,42.77,42.79,20237.0,37.0376,37.0808,36.9684,36.9857,20237.0
2022-03-11 11:25:00,42.8,42.83,42.74,42.75,10255.0,36.9943,37.0203,36.9425,36.9511,10255.0
2022-03-11 11:30:00,42.75,42.77,42.69,42.69,10805.0,36.9511,36.9684,36.8993,36.8993,10805.0
2022-03-11 11:35:00,42.71,42.82,42.7,42.81,5858.0,36.9165,37.0116,36.9079,37.003,5858.0
2022-03-11 11:40:00,42.8,42.83,42.68,42.73,16943.0,36.9943,37.0203,36.8906,36.9338,16943.0
2022-03-11 11:45:00,42.73,42.77,42.68,42.73,9820.0,36.9338,36.9684,36.8906,36.9338,9820.0
2022-03-11 11:50:00,42.72,42.74,42.66,42.68,5740.0,36.9252,36.9425,36.8733,36.8906,5740.0
2022-03-11 11:55:00,42.69,42.71,42.64,42.64,9997.0,36.8993,36.9165,36.856,36.856,9997.0
2022-03-11 12:00:00,42.64,42.64,42.58,42.63,12038.0,36.856,36.856,36.8042,36.8474,12038.0
2022-03-11 12:05:00,42.64,42.66,42.47,42.49,8250.0,36.856,36.8733,36.7091,36.7264,8250.0
2022-03-11 12:10:00,42.48,42.55,42.48,42.55,7805.0,36.7177,36.7782,36.7177,36.7782,7805.0
2022-03-11 12:15:00,42.54,42.58,42.52,42.58,10060.0,36.7696,36.8042,36.7523,36.8042,10060.0
2022-03-11 12:20:00,42.57,42.61,42.52,42.53,8433.0,36.7955,36.8301,36.7523,36.761,8433.0
2022-03-11 12:25:00,42.55,42.57,42.49,42.49,9891.0,36.7782,36.7955,36.7264,36.7264,9891.0
2022-03-11 12:30:00,42.5,42.55,42.49,42.5,12683.0,36.735,36.7782,36.7264,36.735,12683.0
2022-03-11 12:35:00,42.49,42.49,42.44,42.48,9373.0,36.7264,36.7264,36.6832,36.7177,9373.0
2022-03-11 12:40:00,42.49,42.57,42.47,42.57,11597.0,36.7264,36.7955,36.7091,36.7955,11597.0
2022-03-11 12:45:00,42.59,42.6,42.54,42.59,15818.0,36.8128,36.8215,36.7696,36.8128,15818.0
2022-03-11 12:50:00,42.58,42.65,42.58,42.64,8255.0,36.8042,36.8647,36.8042,36.856,8255.0
2022-03-11 12:55:00,42.64,42.68,42.63,42.66,16246.0,36.856,36.8906,36.8474,36.8733,16246.0
2022-03-11 13:00:00,42.66,42.69,42.6,42.61,17254.0,36.8733,36.8993,36.8215,36.8301,17254.0
2022-03-11 13:05:00,42.61,42.65,42.58,42.59,14944.0,36.8301,36.8647,36.8042,36.8128,14944.0
2022-03-11 13:10:00,42.6,42.63,42.57,42.61,14442.0,36.8215,36.8474,36.7955,36.8301,14442.0
2022-03-11 13:15:00,42.62,42.67,42.61,42.67,9803.0,36.8388,36.882,36.8301,36.882,9803.0
2022-03-11 13:20:00,42.68,42.68,42.57,42.59,12076.0,36.8906,36.8906,36.7955,36.8128,12076.0
2022-03-11 13:25:00,42.59,42.61,42.55,42.6,16668.0,36.8128,36.8301,36.7782,36.8215,16668.0
2022-03-11 13:30:00,42.61,42.61,42.48,42.5,22267.0,36.8301,36.8301,36.7177,36.735,22267.0
2022-03-11 13:35:00,42.5,42.5,42.43,42.45,13202.0,36.735,36.735,36.6745,36.6918,13202.0
2022-03-11 13:40:00,42.45,42.5,42.39,42.5,13047.0,36.6918,36.735,36.64,36.735,13047.0
2022-03-11 13:45:00,42.51,42.65,42.5,42.62,9957.0,36.7437,36.8647,36.735,36.8388,9957.0
2022-03-11 13:50:00,42.63,42.63,42.52,42.53,19330.0,36.8474,36.8474,36.7523,36.761,19330.0
2022-03-11 13:55:00,42.54,42.56,42.49,42.51,8030.0,36.7696,36.7869,36.7264,36.7437,8030.0
2022-03-11 14:00:00,42.5,42.58,42.47,42.57,14534.0,36.735,36.8042,36.7091,36.7955,14534.0
2022-03-11 14:05:00,42.56,42.57,42.49,42.5,15621.0,36.7869,36.7955,36.7264,36.735,15621.0
2022-03-11 14:10:00,42.5,42.52,42.48,42.51,10052.0,36.735,36.7523,36.7177,36.7437,10052.0
2022-03-11 14:15:00,42.52,42.54,42.48,42.48,10115.0,36.7523,36.7696,36.7177,36.7177,10115.0
2022-03-11 14:20:00,42.49,42.5,42.46,42.49,10033.0,36.7264,36.735,36.7005,36.7264,10033.0
2022-03-11 14:25:00,42.5,42.59,42.48,42.57,19457.0,36.735,36.8128,36.7177,36.7955,19457.0
2022-03-11 14:30:00,42.56,42.58,42.53,42.55,10964.0,36.7869,36.8042,36.761,36.7782,10964.0
2022-03-11 14:35:00,42.55,42.58,42.49,42.51,14363.0,36.7782,36.8042,36.7264,36.7437,14363.0
2022-03-11 14:40:00,42.51,42.51,42.42,42.43,11837.0,36.7437,36.7437,36.6659,36.6745,11837.0
2022-03-11 14:45:00,42.43,42.46,42.4,42.44,10727.0,36.6745,36.7005,36.6486,36.6832,10727.0
2022-03-11 14:50:00,42.45,42.46,42.39,42.46,17671.0,36.6918,36.7005,36.64,36.7005,17671.0
2022-03-11 14:55:00,42.47,42.53,42.46,42.5,14845.0,36.7091,36.761,36.7005,36.735,14845.0
2022-03-11 15:00:00,42.49,42.51,42.46,42.47,13620.0,36.7264,36.7437,36.7005,36.7091,13620.0
2022-03-11 15:05:00,42.48,42.53,42.47,42.49,16596.0,36.7177,36.761,36.7091,36.7264,16596.0
2022-03-11 15:10:00,42.48,42.53,42.45,42.48,10718.0,36.7177,36.761,36.6918,36.7177,10718.0
2022-03-11 15:15:00,42.48,42.52,42.45,42.5,23736.0,36.7177,36.7523,36.6918,36.735,23736.0
2022-03-11 15:20:00,42.5,42.55,42.48,42.5,20668.0,36.735,36.7782,36.7177,36.735,20668.0
2022-03-11 15:25:00,42.49,42.49,42.45,42.47,16426.0,36.7264,36.7264,36.6918,36.7091,16426.0
2022-03-11 15:30:00,42.46,42.47,42.41,42.41,27745.0,36.7005,36.7091,36.6572,36.6572,27745.0
2022-03-11 15:35:00,42.41,42.46,42.41,42.41,33198.0,36.6572,36.7005,36.6572,36.6572,33198.0
2022-03-11 15:40:00,42.41,42.41,42.34,42.36,32113.0,36.6572,36.6572,36.5967,36.614,32113.0
2022-03-11 15:45:00,42.36,42.38,42.32,42.34,40927.0,36.614,36.6313,36.5794,36.5967,40927.0
2022-03-11 15:50:00,42.34,42.47,42.29,42.42,71754.0,36.5967,36.7091,36.5535,36.6659,71754.0
2022-03-11 15:55:00,42.42,42.52,42.4,42.43,403300.0,36.6659,36.7523,36.6486,36.6745,403300.0
2022-03-14 09:30:00,42.91,43.09,42.55,42.61,137234.0,37.0894,37.245,36.7782,36.8301,137234.0
2022-03-14 09:35:00,42.58,42.8,42.54,42.76,65833.0,36.8042,36.9943,36.7696,36.9598,65833.0
2022-03-14 09:40:00,42.75,42.76,42.44,42.63,36709.0,36.9511,36.9598,36.6832,36.8474,36709.0
2022-03-14 09:45:00,42.68,42.76,42.54,42.58,22636.0,36.8906,36.9598,36.7696,36.8042,22636.0
2022-03-14 09:50:00,42.57,42.73,42.53,42.67,26093.0,36.7955,36.9338,36.761,36.882,26093.0
2022-03-14 09:55:00,42.66,43.0,42.63,42.98,34532.0,36.8733,37.1672,36.8474,37.1499,34532.0
2022-03-14 10:00:00,42.98,43.01,42.82,42.84,24917.0,37.1499,37.1758,37.0116,37.0289,24917.0
2022-03-14 10:05:00,42.83,42.93,42.77,42.85,24839.0,37.0203,37.1067,36.9684,37.0376,24839.0
2022-03-14 10:10:00,42.87,42.89,42.65,42.65,22268.0,37.0548,37.0721,36.8647,36.8647,22268.0
2022-03-14 10:15:00,42.65,42.69,42.61,42.66,21251.0,36.8647,36.8993,36.8301,36.8733,21251.0
2022-03-14 10:20:00,42.66,42.79,42.66,42.74,21277.0,36.8733,36.9857,36.8733,36.9425,21277.0
2022-03-14 10:25:00,42.74,42.77,42.64,42.68,33415.0,36.9425,36.9684,36.856,36.8906,33415.0
2022-03-14 10:30:00,42.69,42.83,42.68,42.76,36390.0,36.8993,37.0203,36.8906,36.9598,36390.0
2022-03-14 10:35:00,42.76,42.84,42.68,42.71,33935.0,36.9598,37.0289,36.8906,36.9165,33935.0
2022-03-14 10:40:00,42.72,42.85,42.72,42.84,17892.0,36.9252,37.0376,36.9252,37.0289,17892.0
2022-03-14 10:45:00,42.83,42.88,42.8,42.83,19333.0,37.0203,37.0635,36.9943,37.0203,19333.0
2022-03-14 10:50:00,42.81,42.92,42.81,42.91,21799.0,37.003,37.0981,37.003,37.0894,21799.0
2022-03-14 10:55:00,42.91,43.0,42.9,43.0,24318.0,37.0894,37.1672,37.0808,37.1672,24318.0
2022-03-14 11:00:00,43.01,43.05,42.88,42.88,25540.0,37.1758,37.2104,37.0635,37.0635,25540.0
2022-03-14 11:05:00,42.89,42.92,42.82,42.85,15493.0,37.0721,37.0981,37.0116,37.0376,15493.0
2022-03-14 11:10:00,42.85,42.91,42.84,42.89,13520.0,37.0376,37.0894,37.0289,37.0721,13520.0
2022-03-14 11:15:00,42.89,42.95,42.87,42.91,16995.0,37.0721,37.124,37.0548,37.0894,16995.0
2022-03-14 11:20:00,42.93,42.99,42.88,42.91,17978.0,37.1067,37.1586,37.0635,37.0894,17978.0
2022-03-14 11:25:00,42.9,42.96,42.88,42.94,16170.0,37.0808,37.1326,37.0635,37.1153,16170.0
2022-03-14 11:30:00,42.93,42.98,42.93,42.96,27757.0,37.1067,37.1499,37.1067,37.1326,27757.0
2022-03-14 11:35:00,42.96,42.98,42.9,42.96,18342.0,37.1326,37.1499,37.0808,37.1326,18342.0
2022-03-14 11:40:00,42.96,42.97,42.78,42.8,20052.0,37.1326,37.1413,36.977,36.9943,20052.0
2022-03-14 11:45:00,42.8,42.8,42.65,42.65,14165.0,36.9943,36.9943,36.8647,36.8647,14165.0
2022-03-14 11:50:00,42.66,42.71,42.63,42.71,17024.0,36.8733,36.9165,36.8474,36.9165,17024.0
2022-03-14 11:55:00,42.71,42.71,42.63,42.68,27671.0,36.9165,36.9165,36.8474,36.8906,27671.0
2022-03-14 12:00:00,42.66,42.67,42.57,42.6,12488.0,36.8733,36.882,36.7955,36.8215,12488.0
2022-03-14 12:05:00,42.59,42.67,42.58,42.59,21616.0,36.8128,36.882,36.8042,36.8128,21616.0
2022-03-14 12:10:00,42.59,42.62,42.49,42.5,32488.0,36.8128,36.8388,36.7264,36.735,32488.0
2022-03-14 12:15:00,42.5,42.61,42.49,42.61,27047.0,36.735,36.8301,36.7264,36.8301,27047.0
2022-03-14 12:20:00,42.6,42.63,42.55,42.63,23291.0,36.8215,36.8474,36.7782,36.8474,23291.0
2022-03-14 12:25:00,42.63,42.76,42.61,42.76,21392.0,36.8474,36.9598,36.8301,36.9598,21392.0
2022-03-14 12:30:00,42.74,42.87,42.74,42.87,23306.0,36.9425,37.0548,36.9425,37.0548,23306.0
2022-03-14 12:35:00,42.87,42.94,42.81,42.93,57926.0,37.0548,37.1153,37.003,37.1067,57926.0
2022-03-14 12:40:00,42.94,43.01,42.89,42.89,28252.0,37.1153,37.1758,37.0721,37.0721,28252.0
2022-03-14 12:45:00,42.86,42.89,42.73,42.81,17274.0,37.0462,37.0721,36.9338,37.003,17274.0
2022-03-14 12:50:00,42.82,42.84,42.71,42.73,16063.0,37.0116,37.0289,36.9165,36.9338,16063.0
2022-03-14 12:55:00,42.73,42.84,42.72,42.76,20300.0,36.9338,37.0289,36.9252,36.9598,20300.0
2022-03-14 13:00:00,42.76,42.82,42.7,42.73,21857.0,36.9598,37.0116,36.9079,36.9338,21857.0
2022-03-14 13:05:00,42.74,42.89,42.74,42.77,22078.0,36.9425,37.0721,36.9425,36.9684,22078.0
2022-03-14 13:10:00,42.76,42.77,42.69,42.77,21869.0,36.9598,36.9684,36.8993,36.9684,21869.0
2022-03-14 13:15:00,42.77,42.79,42.7,42.78,24768.0,36.9684,36.9857,36.9079,36.977,24768.0
2022-03-14 13:20:00,42.78,42.83,42.7,42.8,23799.0,36.977,37.0203,36.9079,36.9943,23799.0
2022-03-14 13:25:00,42.8,42.8,42.7,42.7,12651.0,36.9943,36.9943,36.9079,36.9079,12651.0
2022-03-14 13:30:00,42.71,42.73,42.62,42.69,39846.0,36.9165,36.9338,36.8388,36.8993,39846.0
2022-03-14 13:35:00,42.68,42.7,42.58,42.6,21350.0,36.8906,36.9079,36.8042,36.8215,21350.0
2022-03-14 13:40:00,42.61,42.65,42.53,42.59,24397.0,36.8301,36.8647,36.761,36.8128,24397.0
2022-03-14 13:45:00,42.59,42.63,42.42,42.42,22911.0,36.8128,36.8474,36.6659,36.6659,22911.0
2022-03-14 13:50:00,42.43,42.48,42.38,42.43,35834.0,36.6745,36.7177,36.6313,36.6745,35834.0
2022-03-14 13:55:00,42.42,42.51,42.39,42.4,21190.0,36.6659,36.7437,36.64,36.6486,21190.0
2022-03-14 14:00:00,42.42,42.53,42.39,42.52,16859.0,36.6659,36.761,36.64,36.7523,16859.0
2022-03-14 14:05:00,42.52,42.55,42.48,42.48,22152.0,36.7523,36.7782,36.7177,36.7177,22152.0
2022-03-14 14:10:00,42.49,42.55,42.47,42.55,15535.0,36.7264,36.7782,36.7091,36.7782,15535.0
2022-03-14 14:15:00,42.54,42.54,42.46,42.46,23958.0,36.7696,36.7696,36.7005,36.7005,23958.0
2022-03-14 14:20:00,42.47,42.54,42.43,42.46,19347.0,36.7091,36.7696,36.6745,36.7005,19347.0
2022-03-14 14:25:00,42.47,42.49,42.44,42.46,21894.0,36.7091,36.7264,36.6832,36.7005,21894.0
2022-03-14 14:30:00,42.42,42.46,42.38,42.44,26559.0,36.6659,36.7005,36.6313,36.6832,26559.0
2022-03-14 14:35:00,42.45,42.51,42.45,42.47,21185.0,36.6918,36.7437,36.6918,36.7091,21185.0
2022-03-14 14:40:00,42.48,42.51,42.45,42.51,22354.0,36.7177,36.7437,36.6918,36.7437,22354.0
2022-03-14 14:45:00,42.51,42.54,42.46,42.53,16633.0,36.7437,36.7696,36.7005,36.761,16633.0
2022-03-14 14:50:00,42.54,42.63,42.51,42.63,23796.0,36.7696,36.8474,36.7437,36.8474,23796.0
2022-03-14 14:55:00,42.63,42.65,42.56,42.57,31024.0,36.8474,36.8647,36.7869,36.7955,31024.0
2022-03-14 15:00:00,42.57,42.69,42.57,42.66,29851.0,36.7955,36.8993,36.7955,36.8733,29851.0
2022-03-14 15:05:00,42.65,42.67,42.56,42.56,23077.0,36.8647,36.882,36.7869,36.7869,23077.0
2022-03-14 15:10:00,42.56,42.72,42.55,42.7,30081.0,36.7869,36.9252,36.7782,36.9079,30081.0
2022-03-14 15:15:00,42.71,42.76,42.65,42.69,37621.0,36.9165,36.9598,36.8647,36.8993,37621.0
2022-03-14 15:20:00,42.67,42.74,42.65,42.71,30357.0,36.882,36.9425,36.8647,36.9165,30357.0
2022-03-14 15:25:00,42.72,42.73,42.66,42.68,31475.0,36.9252,36.9338,36.8733,36.8906,31475.0
2022-03-14 15:30:00,42.68,42.68,42.48,42.53,40725.0,36.8906,36.8906,36.7177,36.761,40725.0
2022-03-14 15:35:00,42.53,42.56,42.47,42.52,50555.0,36.761,36.7869,36.7091,36.7523,50555.0
2022-03-14 15:40:00,42.52,42.59,42.51,42.59,87778.0,36.7523,36.8128,36.7437,36.8128,87778.0
2022-03-14 15:45:00,42.59,42.61,42.48,42.49,88016.0,36.8128,36.8301,36.7177,36.7264,88016.0
2022-03-14 15:50:00,42.5,42.56,42.42,42.55,113821.0,36.735,36.7869,36.6659,36.7782,113821.0
2022-03-14 15:55:00,42.55,42.63,42.53,42.53,202296.0,36.7782,36.8474,36.761,36.761,202296.0
2022-03-15 09:30:00,42.78,43.29,42.78,43.21,91102.0,36.977,37.4179,36.977,37.3487,91102.0
2022-03-15 09:35:00,43.22,43.42,43.22,43.38,22296.0,37.3574,37.5302,37.3574,37.4957,22296.0
2022-03-15 09:40:00,43.4,43.41,42.9,42.93,36310.0,37.5129,37.5216,37.0808,37.1067,36310.0
2022-03-15 09:45:00,42.94,43.06,42.89,43.0,42842.0,37.1153,37.2191,37.0721,37.1672,42842.0
2022-03-15 09:50:00,43.01,43.07,42.91,42.91,34041.0,37.1758,37.2277,37.0894,37.0894,34041.0
2022-03-15 09:55:00,42.91,43.06,42.9,42.91,26776.0,37.0894,37.2191,37.0808,37.0894,26776.0
2022-03-15 10:00:00,42.9,43.0,42.76,42.82,37259.0,37.0808,37.1672,36.9598,37.0116,37259.0
2022-03-15 10:05:00,42.82,42.82,42.46,42.54,19351.0,37.0116,37.0116,36.7005,36.7696,19351.0
2022-03-15 10:10:00,42.55,42.61,42.42,42.58,21995.0,36.7782,36.8301,36.6659,36.8042,21995.0
2022-03-15 10:15:00,42.58,42.72,42.58,42.72,50467.0,36.8042,36.9252,36.8042,36.9252,50467.0
2022-03-15 10:20:00,42.72,42.75,42.66,42.75,43348.0,36.9252,36.9511,36.8733,36.9511,43348.0
2022-03-15 10:25:00,42.77,42.91,42.74,42.89,21843.0,36.9684,37.0894,36.9425,37.0721,21843.0
2022-03-15 10:30:00,42.9,42.97,42.87,42.87,18729.0,37.0808,37.1413,37.0548,37.0548,18729.0
2022-03-15 10:35:00,42.88,42.94,42.73,42.79,25228.0,37.0635,37.1153,36.9338,36.9857,25228.0
2022-03-15 10:40:00,42.82,42.91,42.79,42.8,19965.0,37.0116,37.0894,36.9857,36.9943,19965.0
2022-03-15 10:45:00,42.78,42.84,42.71,42.74,17486.0,36.977,37.0289,36.9165,36.9425,17486.0
2022-03-15 10:50:00,42.73,42.74,42.63,42.71,20226.0,36.9338,36.9425,36.8474,36.9165,20226.0
2022-03-15 10:55:00,42.72,42.73,42.65,42.71,28879.0,36.9252,36.9338,36.8647,36.9165,28879.0
2022-03-15 11:00:00,42.7,42.87,42.69,42.76,52524.0,36.9079,37.0548,36.8993,36.9598,52524.0
2022-03-15 11:05:00,42.78,42.78,42.7,42.73,12208.0,36.977,36.977,36.9079,36.9338,12208.0
2022-03-15 11:10:00,42.72,42.75,42.62,42.65,22870.0,36.9252,36.9511,36.8388,36.8647,22870.0
2022-03-15 11:15:00,42.64,42.69,42.62,42.65,20993.0,36.856,36.8993,36.8388,36.8647,20993.0
2022-03-15 11:20:00,42.68,42.7,42.61,42.67,14164.0,36.8906,36.9079,36.8301,36.882,14164.0
2022-03-15 11:25:00,42.65,42.73,42.65,42.69,22755.0,36.8647,36.9338,36.8647,36.8993,22755.0
2022-03-15 11:30:00,42.7,42.7,42.58,42.63,13204.0,36.9079,36.9079,36.8042,36.8474,13204.0
2022-03-15 11:35:00,42.64,42.7,42.6,42.68,19929.0,36.856,36.9079,36.8215,36.8906,19929.0
2022-03-15 11:40:00,42.68,42.79,42.65,42.79,26066.0,36.8906,36.9857,36.8647,36.9857,26066.0
2022-03-15 11:45:00,42.78,42.89,42.77,42.85,25106.0,36.977,37.0721,36.9684,37.0376,25106.0
2022-03-15 11:50:00,42.85,42.86,42.67,42.72,25952.0,37.0376,37.0462,36.882,36.9252,25952.0
2022-03-15 11:55:00,42.74,42.74,42.63,42.71,28561.0,36.9425,36.9425,36.8474,36.9165,28561.0
2022-03-15 12:00:00,42.71,42.72,42.62,42.66,13601.0,36.9165,36.9252,36.8388,36.8733,13601.0
2022-03-15 12:05:00,42.66,42.75,42.65,42.73,17584.0,36.8733,36.9511,36.8647,36.9338,17584.0
2022-03-15 12:10:00,42.75,42.75,42.69,42.7,16114.0,36.9511,36.9511,36.8993,36.9079,16114.0
2022-03-15 12:15:00,42.67,42.74,42.65,42.74,15248.0,36.882,36.9425,36.8647,36.9425,15248.0
2022-03-15 12:20:00,42.73,42.79,42.69,42.79,13251.0,36.9338,36.9857,36.8993,36.9857,13251.0
2022-03-15 12:25:00,42.8,42.9,42.8,42.87,12174.0,36.9943,37.0808,36.9943,37.0548,12174.0
2022-03-15 12:30:00,42.86,42.93,42.86,42.9,21178.0,37.0462,37.1067,37.0462,37.0808,21178.0
2022-03-15 12:35:00,42.9,42.97,42.9,42.97,12036.0,37.0808,37.1413,37.0808,37.1413,12036.0
2022-03-15 12:40:00,42.96,42.98,42.92,42.94,14939.0,37.1326,37.1499,37.0981,37.1153,14939.0
2022-03-15 12:45:00,42.93,42.96,42.89,42.91,11623.0,37.1067,37.1326,37.0721,37.0894,11623.0
2022-03-15 12:50:00,42.93,42.93,42.84,42.88,14090.0,37.1067,37.1067,37.0289,37.0635,14090.0
2022-03-15 12:55:00,42.89,43.02,42.89,42.97,18519.0,37.0721,37.1845,37.0721,37.1413,18519.0
2022-03-15 13:00:00,42.97,43.0,42.94,42.99,17110.0,37.1413,37.1672,37.1153,37.1586,17110.0
2022-03-15 13:05:00,42.98,43.02,42.93,43.0,15484.0,37.1499,37.1845,37.1067,37.1672,15484.0
2022-03-15 13:10:00,43.0,43.03,42.97,42.98,13324.0,37.1672,37.1931,37.1413,37.1499,13324.0
2022-03-15 13:15:00,42.97,43.04,42.96,42.96,15823.0,37.1413,37.2018,37.1326,37.1326,15823.0
2022-03-15 13:20:00,42.96,43.01,42.96,43.0,17132.0,37.1326,37.1758,37.1326,37.1672,17132.0
2022-03-15 13:25:00,43.0,43.06,42.91,42.91,12936.0,37.1672,37.2191,37.0894,37.0894,12936.0
2022-03-15 13:30:00,42.92,42.96,42.89,42.93,15590.0,37.0981,37.1326,37.0721,37.1067,15590.0
2022-03-15 13:35:00,42.94,42.95,42.9,42.92,13327.0,37.1153,37.124,37.0808,37.0981,13327.0
2022-03-15 13:40:00,42.91,42.98,42.89,42.96,16928.0,37.0894,37.1499,37.0721,37.1326,16928.0
2022-03-15 13:45:00,42.98,43.03,42.96,42.99,14420.0,37.1499,37.1931,37.1326,37.1586,14420.0
2022-03-15 13:50:00,42.99,43.03,42.96,42.99,15161.0,37.1586,37.1931,37.1326,37.1586,15161.0
2022-03-15 13:55:00,43.0,43.03,42.98,43.03,15418.0,37.1672,37.1931,37.1499,37.1931,15418.0
2022-03-15 14:00:00,43.02,43.06,42.92,42.92,21830.0,37.1845,37.2191,37.0981,37.0981,21830.0
2022-03-15 14:05:00,42.91,43.0,42.87,43.0,14678.0,37.0894,37.1672,37.0548,37.1672,14678.0
2022-03-15 14:10:00,42.98,42.99,42.87,42.87,15295.0,37.1499,37.1586,37.0548,37.0548,15295.0
2022-03-15 14:15:00,42.87,42.89,42.78,42.81,16310.0,37.0548,37.0721,36.977,37.003,16310.0
2022-03-15 14:20:00,42.81,42.85,42.78,42.83,18342.0,37.003,37.0376,36.977,37.0203,18342.0
2022-03-15 14:25:00,42.84,42.84,42.78,42.79,15591.0,37.0289,37.0289,36.977,36.9857,15591.0
2022-03-15 14:30:00,42.79,42.88,42.72,42.87,15324.0,36.9857,37.0635,36.9252,37.0548,15324.0
2022-03-15 14:35:00,42.86,42.89,42.84,42.89,9853.0,37.0462,37.0721,37.0289,37.0721,9853.0
2022-03-15 14:40:00,42.89,42.96,42.87,42.95,15984.0,37.0721,37.1326,37.0548,37.124,15984.0
2022-03-15 14:45:00,42.95,43.01,42.95,42.99,16438.0,37.124,37.1758,37.124,37.1586,16438.0
2022-03-15 14:50:00,43.01,43.04,43.0,43.02,12644.0,37.1758,37.2018,37.1672,37.1845,12644.0
2022-03-15 14:55:00,43.02,43.09,43.0,43.07,16622.0,37.1845,37.245,37.1672,37.2277,16622.0
2022-03-15 15:00:00,43.06,43.11,43.03,43.09,15905.0,37.2191,37.2623,37.1931,37.245,15905.0
2022-03-15 15:05:00,43.09,43.13,43.05,43.07,14156.0,37.245,37.2796,37.2104,37.2277,14156.0
2022-03-15 15:10:00,43.08,43.15,43.06,43.11,25145.0,37.2364,37.2969,37.2191,37.2623,25145.0
2022-03-15 15:15:00,43.11,43.2,43.11,43.18,21138.0,37.2623,37.3401,37.2623,37.3228,21138.0
2022-03-15 15:20:00,43.18,43.22,43.16,43.17,27468.0,37.3228,37.3574,37.3055,37.3141,27468.0
2022-03-15 15:25:00,43.18,43.23,43.17,43.18,25824.0,37.3228,37.366,37.3141,37.3228,25824.0
2022-03-15 15:30:00,43.17,43.21,43.12,43.12,29400.0,37.3141,37.3487,37.2709,37.2709,29400.0
2022-03-15 15:35:00,43.11,43.18,43.11,43.17,29986.0,37.2623,37.3228,37.2623,37.3141,29986.0
2022-03-15 15:40:00,43.18,43.21,43.14,43.18,46861.0,37.3228,37.3487,37.2882,37.3228,46861.0
2022-03-15 15:45:00,43.18,43.24,43.13,43.23,64596.0,37.3228,37.3747,37.2796,37.366,64596.0
2022-03-15 15:50:00,43.22,43.29,43.22,43.25,83148.0,37.3574,37.4179,37.3574,37.3833,83148.0
2022-03-15 15:55:00,43.24,43.25,43.17,43.2,229284.0,37.3747,37.3833,37.3141,37.3401,229284.0
2022-03-16 09:30:00,43.53,43.98,43.42,43.86,67730.0,37.6253,38.0143,37.5302,37.9106,67730.0
2022-03-16 09:35:00,43.88,43.97,43.77,43.95,27089.0,37.9278,38.0056,37.8328,37.9883,27089.0
2022-03-16 09:40:00,43.97,44.06,43.94,44.0,28256.0,38.0056,38.0834,37.9797,38.0316,28256.0
2022-03-16 09:45:00,43.99,43.99,43.79,43.79,35435.0,38.0229,38.0229,37.85,37.85,35435.0
2022-03-16 09:50:00,43.8,43.86,43.7,43.73,25254.0,37.8587,37.9106,37.7723,37.7982,25254.0
2022-03-16 09:55:00,43.73,44.13,43.73,44.13,21234.0,37.7982,38.1439,37.7982,38.1439,21234.0
2022-03-16 10:00:00,44.13,44.19,44.02,44.13,39676.0,38.1439,38.1958,38.0488,38.1439,39676.0
2022-03-16 10:05:00,44.14,44.14,44.04,44.09,25716.0,38.1526,38.1526,38.0661,38.1094,25716.0
2022-03-16 10:10:00,44.08,44.24,44.07,44.18,59760.0,38.1007,38.239,38.0921,38.1871,59760.0
2022-03-16 10:15:00,44.21,44.47,44.19,44.44,65332.0,38.2131,38.4378,38.1958,38.4119,65332.0
2022-03-16 10:20:00,44.44,44.57,44.43,44.55,72923.0,38.4119,38.5242,38.4032,38.507,72923.0
2022-03-16 10:25:00,44.56,44.73,44.55,44.7,79242.0,38.5156,38.6625,38.507,38.6366,79242.0
2022-03-16 10:30:00,44.7,44.72,44.59,44.59,55492.0,38.6366,38.6539,38.5415,38.5415,55492.0
2022-03-16 10:35:00,44.6,44.6,44.37,44.46,55673.0,38.5502,38.5502,38.3514,38.4292,55673.0
2022-03-16 10:40:00,44.51,44.51,44.19,44.25,21025.0,38.4724,38.4724,38.1958,38.2476,21025.0
2022-03-16 10:45:00,44.26,44.33,44.25,44.28,25326.0,38.2563,38.3168,38.2476,38.2736,25326.0
2022-03-16 10:50:00,44.29,44.31,44.22,44.26,15635.0,38.2822,38.2995,38.2217,38.2563,15635.0
2022-03-16 10:55:00,44.28,44.32,44.21,44.32,19865.0,38.2736,38.3082,38.2131,38.3082,19865.0
2022-03-16 11:00:00,44.31,44.32,44.14,44.28,28363.0,38.2995,38.3082,38.1526,38.2736,28363.0
2022-03-16 11:05:00,44.28,44.31,44.22,44.31,16301.0,38.2736,38.2995,38.2217,38.2995,16301.0
2022-03-16 11:10:00,44.32,44.42,44.31,44.32,33257.0,38.3082,38.3946,38.2995,38.3082,33257.0
2022-03-16 11:15:00,44.32,44.35,44.2,44.24,15023.0,38.3082,38.3341,38.2044,38.239,15023.0
2022-03-16 11:20:00,44.25,44.32,44.25,44.31,12023.0,38.2476,38.3082,38.2476,38.2995,12023.0
2022-03-16 11:25:00,44.31,44.36,44.28,44.32,13475.0,38.2995,38.3427,38.2736,38.3082,13475.0
2022-03-16 11:30:00,44.32,44.43,44.32,44.4,13630.0,38.3082,38.4032,38.3082,38.3773,13630.0
2022-03-16 11:35:00,44.41,44.42,44.24,44.28,12877.0,38.3859,38.3946,38.239,38.2736,12877.0
2022-03-16 11:40:00,44.3,44.31,44.26,44.29,12123.0,38.2909,38.2995,38.2563,38.2822,12123.0
2022-03-16 11:45:00,44.29,44.32,44.26,44.32,15031.0,38.2822,38.3082,38.2563,38.3082,15031.0
2022-03-16 11:50:00,44.33,44.34,44.2,44.27,20431.0,38.3168,38.3254,38.2044,38.2649,20431.0
2022-03-16 11:55:00,44.27,44.29,44.25,44.28,12545.0,38.2649,38.2822,38.2476,38.2736,12545.0
2022-03-16 12:00:00,44.28,44.37,44.27,44.3,14612.0,38.2736,38.3514,38.2649,38.2909,14612.0
2022-03-16 12:05:00,44.3,44.37,44.27,44.36,22127.0,38.2909,38.3514,38.2649,38.3427,22127.0
2022-03-16 12:10:00,44.35,44.4,44.34,44.39,12574.0,38.3341,38.3773,38.3254,38.3687,12574.0
2022-03-16 12:15:00,44.4,44.4,44.33,44.33,19381.0,38.3773,38.3773,38.3168,38.3168,19381.0
2022-03-16 12:20:00,44.34,44.36,44.21,44.22,15518.0,38.3254,38.3427,38.2131,38.2217,15518.0
2022-03-16 12:25:00,44.19,44.28,44.19,44.26,14155.0,38.1958,38.2736,38.1958,38.2563,14155.0
2022-03-16 12:30:00,44.27,44.31,44.21,44.22,14276.0,38.2649,38.2995,38.2131,38.2217,14276.0
2022-03-16 12:35:00,44.23,44.26,44.19,44.21,13838.0,38.2304,38.2563,38.1958,38.2131,13838.0
2022-03-16 12:40:00,44.2,44.2,44.17,44.19,11289.0,38.2044,38.2044,38.1785,38.1958,11289.0
2022-03-16 12:45:00,44.19,44.19,44.0,44.03,15119.0,38.1958,38.1958,38.0316,38.0575,15119.0
2022-03-16 12:50:00,44.03,44.09,44.01,44.06,16552.0,38.0575,38.1094,38.0402,38.0834,16552.0
2022-03-16 12:55:00,44.05,44.1,44.03,44.09,11629.0,38.0748,38.118,38.0575,38.1094,11629.0
2022-03-16 13:00:00,44.1,44.13,44.08,44.08,10730.0,38.118,38.1439,38.1007,38.1007,10730.0
2022-03-16 13:05:00,44.08,44.1,43.99,44.01,16361.0,38.1007,38.118,38.0229,38.0402,16361.0
2022-03-16 13:10:00,43.98,44.01,43.94,43.98,17800.0,38.0143,38.0402,37.9797,38.0143,17800.0
2022-03-16 13:15:00,43.98,44.06,43.98,44.04,16176.0,38.0143,38.0834,38.0143,38.0661,16176.0
2022-03-16 13:20:00,44.04,44.13,44.0,44.11,15820.0,38.0661,38.1439,38.0316,38.1266,15820.0
2022-03-16 13:25:00,44.11,44.17,44.06,44.07,11479.0,38.1266,38.1785,38.0834,38.0921,11479.0
2022-03-16 13:30:00,44.07,44.13,44.05,44.06,10694.0,38.0921,38.1439,38.0748,38.0834,10694.0
2022-03-16 13:35:00,44.05,44.08,44.03,44.05,21351.0,38.0748,38.1007,38.0575,38.0748,21351.0
2022-03-16 13:40:00,44.05,44.1,44.04,44.08,25298.0,38.0748,38.118,38.0661,38.1007,25298.0
2022-03-16 13:45:00,44.07,44.11,44.05,44.06,26435.0,38.0921,38.1266,38.0748,38.0834,26435.0
2022-03-16 13:50:00,44.06,44.08,44.04,44.07,27945.0,38.0834,38.1007,38.0661,38.0921,27945.0
2022-03-16 13:55:00,44.06,44.17,44.06,44.12,19650.0,38.0834,38.1785,38.0834,38.1353,19650.0
2022-03-16 14:00:00,44.1,44.18,43.94,43.95,20814.0,38.118,38.1871,37.9797,37.9883,20814.0
2022-03-16 14:05:00,43.96,43.98,43.79,43.79,21041.0,37.997,38.0143,37.85,37.85,21041.0
2022-03-16 14:10:00,43.77,43.9,43.77,43.83,15234.0,37.8328,37.9451,37.8328,37.8846,15234.0
2022-03-16 14:15:00,43.82,43.98,43.8,43.97,19002.0,37.876,38.0143,37.8587,38.0056,19002.0
2022-03-16 14:20:00,43.97,43.98,43.7,43.7,23732.0,38.0056,38.0143,37.7723,37.7723,23732.0
2022-03-16 14:25:00,43.71,43.72,43.51,43.54,35655.0,37.7809,37.7895,37.608,37.634,35655.0
2022-03-16 14:30:00,43.54,43.54,43.43,43.49,38711.0,37.634,37.634,37.5389,37.5907,38711.0
2022-03-16 14:35:00,43.5,43.65,43.44,43.63,44610.0,37.5994,37.729,37.5475,37.7117,44610.0
2022-03-16 14:40:00,43.63,43.75,43.6,43.71,32127.0,37.7117,37.8155,37.6858,37.7809,32127.0
2022-03-16 14:45:00,43.72,43.78,43.67,43.71,41209.0,37.7895,37.8414,37.7463,37.7809,41209.0
2022-03-16 14:50:00,43.71,43.78,43.63,43.75,42543.0,37.7809,37.8414,37.7117,37.8155,42543.0
2022-03-16 14:55:00,43.74,43.81,43.64,43.66,33967.0,37.8068,37.8673,37.7204,37.7377,33967.0
2022-03-16 15:00:00,43.67,43.82,43.66,43.8,35136.0,37.7463,37.876,37.7377,37.8587,35136.0
2022-03-16 15:05:00,43.81,43.86,43.67,43.77,34076.0,37.8673,37.9106,37.7463,37.8328,34076.0
2022-03-16 15:10:00,43.76,43.83,43.73,43.83,31196.0,37.8241,37.8846,37.7982,37.8846,31196.0
2022-03-16 15:15:00,43.82,43.9,43.76,43.87,33091.0,37.876,37.9451,37.8241,37.9192,33091.0
2022-03-16 15:20:00,43.88,43.99,43.87,43.92,59871.0,37.9278,38.0229,37.9192,37.9624,59871.0
2022-03-16 15:25:00,43.93,43.97,43.88,43.88,25229.0,37.9711,38.0056,37.9278,37.9278,25229.0
2022-03-16 15:30:00,43.89,43.89,43.75,43.79,29310.0,37.9365,37.9365,37.8155,37.85,29310.0
2022-03-16 15:35:00,43.79,43.79,43.67,43.79,84939.0,37.85,37.85,37.7463,37.85,84939.0
2022-03-16 15:40:00,43.79,43.85,43.76,43.79,55314.0,37.85,37.9019,37.8241,37.85,55314.0
2022-03-16 15:45:00,43.77,43.92,43.77,43.9,67737.0,37.8328,37.9624,37.8328,37.9451,67737.0
2022-03-16 15:50:00,43.9,44.05,43.85,44.02,149404.0,37.9451,38.0748,37.9019,38.0488,149404.0
2022-03-16 15:55:00,44.01,44.16,44.0,44.16,220434.0,38.0402,38.1699,38.0316,38.1699,220434.0
2022-03-17 09:30:00,43.8,44.21,43.8,44.05,42890.0,37.8587,38.2131,37.8587,38.0748,42890.0
2022-03-17 09:35:00,44.05,44.12,43.91,44.1,36976.0,38.0748,38.1353,37.9538,38.118,36976.0
2022-03-17 09:40:00,44.08,44.13,43.98,44.09,35334.0,38.1007,38.1439,38.0143,38.1094,35334.0
2022-03-17 09:45:00,44.11,44.3,44.1,44.23,23309.0,38.1266,38.2909,38.118,38.2304,23309.0
2022-03-17 09:50:00,44.25,44.26,44.02,44.06,20609.0,38.2476,38.2563,38.0488,38.0834,20609.0
2022-03-17 09:55:00,44.07,44.32,44.06,44.32,21447.0,38.0921,38.3082,38.0834,38.3082,21447.0
2022-03-17 10:00:00,44.33,44.33,44.1,44.11,18013.0,38.3168,38.3168,38.118,38.1266,18013.0
2022-03-17 10:05:00,44.11,44.17,44.01,44.02,17115.0,38.1266,38.1785,38.0402,38.0488,17115.0
2022-03-17 10:10:00,44.01,44.21,44.0,44.11,22645.0,38.0402,38.2131,38.0316,38.1266,22645.0
2022-03-17 10:15:00,44.16,44.39,44.16,44.29,22722.0,38.1699,38.3687,38.1699,38.2822,22722.0
2022-03-17 10:20:00,44.27,44.36,44.26,44.36,24767.0,38.2649,38.3427,38.2563,38.3427,24767.0
2022-03-17 10:25:00,44.35,44.41,44.29,44.31,14064.0,38.3341,38.3859,38.2822,38.2995,14064.0
2022-03-17 10:30:00,44.34,44.35,44.28,44.29,17227.0,38.3254,38.3341,38.2736,38.2822,17227.0
2022-03-17 10:35:00,44.3,44.3,44.19,44.28,14428.0,38.2909,38.2909,38.1958,38.2736,14428.0
2022-03-17 10:40:00,44.26,44.39,44.24,44.37,13150.0,38.2563,38.3687,38.239,38.3514,13150.0
2022-03-17 10:45:00,44.37,44.39,44.21,44.24,23688.0,38.3514,38.3687,38.2131,38.239,23688.0
2022-03-17 10:50:00,44.24,44.24,44.16,44.23,13026.0,38.239,38.239,38.1699,38.2304,13026.0
2022-03-17 10:55:00,44.22,44.38,44.22,44.38,19919.0,38.2217,38.36,38.2217,38.36,19919.0
2022-03-17 11:00:00,44.38,44.45,44.35,44.39,15801.0,38.36,38.4205,38.3341,38.3687,15801.0
2022-03-17 11:05:00,44.37,44.44,44.34,44.44,13989.0,38.3514,38.4119,38.3254,38.4119,13989.0
2022-03-17 11:10:00,44.44,44.44,44.32,44.32,17876.0,38.4119,38.4119,38.3082,38.3082,17876.0
2022-03-17 11:15:00,44.31,44.39,44.27,44.38,16100.0,38.2995,38.3687,38.2649,38.36,16100.0
2022-03-17 11:20:00,44.37,44.41,44.34,44.38,11165.0,38.3514,38.3859,38.3254,38.36,11165.0
2022-03-17 11:25:00,44.38,44.41,44.35,44.36,11221.0,38.36,38.3859,38.3341,38.3427,11221.0
2022-03-17 11:30:00,44.36,44.43,44.33,44.41,15200.0,38.3427,38.4032,38.3168,38.3859,15200.0
2022-03-17 11:35:00,44.42,44.42,44.34,44.42,18373.0,38.3946,38.3946,38.3254,38.3946,18373.0
2022-03-17 11:40:00,44.43,44.46,44.42,44.45,8361.0,38.4032,38.4292,38.3946,38.4205,8361.0
2022-03-17 11:45:00,44.46,44.49,44.41,44.43,16471.0,38.4292,38.4551,38.3859,38.4032,16471.0
2022-03-17 11:50:00,44.45,44.47,44.41,44.46,10732.0,38.4205,38.4378,38.3859,38.4292,10732.0
2022-03-17 11:55:00,44.47,44.49,44.41,44.44,14593.0,38.4378,38.4551,38.3859,38.4119,14593.0
2022-03-17 12:00:00,44.43,44.5,44.42,44.49,11819.0,38.4032,38.4637,38.3946,38.4551,11819.0
2022-03-17 12:05:00,44.48,44.49,44.4,44.41,12024.0,38.4464,38.4551,38.3773,38.3859,12024.0
2022-03-17 12:10:00,44.41,44.45,44.35,44.37,10209.0,38.3859,38.4205,38.3341,38.3514,10209.0
2022-03-17 12:15:00,44.37,44.42,44.35,44.4,9254.0,38.3514,38.3946,38.3341,38.3773,9254.0
2022-03-17 12:20:00,44.4,44.48,44.4,44.42,17953.0,38.3773,38.4464,38.3773,38.3946,17953.0
2022-03-17 12:25:00,44.42,44.53,44.42,44.53,12294.0,38.3946,38.4897,38.3946,38.4897,12294.0
2022-03-17 12:30:00,44.55,44.68,44.54,44.61,18379.0,38.507,38.6193,38.4983,38.5588,18379.0
2022-03-17 12:35:00,44.62,44.63,44.58,44.59,10569.0,38.5675,38.5761,38.5329,38.5415,10569.0
2022-03-17 12:40:00,44.59,44.61,44.55,44.61,12533.0,38.5415,38.5588,38.507,38.5588,12533.0
2022-03-17 12:45:00,44.62,44.68,44.59,44.64,27953.0,38.5675,38.6193,38.5415,38.5847,27953.0
2022-03-17 12:50:00,44.64,44.69,44.63,44.68,24042.0,38.5847,38.628,38.5761,38.6193,24042.0
2022-03-17 12:55:00,44.67,44.72,44.65,44.69,29323.0,38.6107,38.6539,38.5934,38.628,29323.0
2022-03-17 13:00:00,44.7,44.73,44.65,44.73,24091.0,38.6366,38.6625,38.5934,38.6625,24091.0
2022-03-17 13:05:00,44.73,44.74,44.67,44.73,29669.0,38.6625,38.6712,38.6107,38.6625,29669.0
2022-03-17 13:10:00,44.73,44.74,44.54,44.55,12590.0,38.6625,38.6712,38.4983,38.507,12590.0
2022-03-17 13:15:00,44.55,44.57,44.53,44.55,10616.0,38.507,38.5242,38.4897,38.507,10616.0
2022-03-17 13:20:00,44.55,44.61,44.54,44.59,7403.0,38.507,38.5588,38.4983,38.5415,7403.0
2022-03-17 13:25:00,44.61,44.61,44.54,44.6,18426.0,38.5588,38.5588,38.4983,38.5502,18426.0
2022-03-17 13:30:00,44.6,44.62,44.55,44.59,12560.0,38.5502,38.5675,38.507,38.5415,12560.0
2022-03-17 13:35:00,44.58,44.59,44.54,44.56,14827.0,38.5329,38.5415,38.4983,38.5156,14827.0
2022-03-17 13:40:00,44.56,44.64,44.55,44.59,9432.0,38.5156,38.5847,38.507,38.5415,9432.0
2022-03-17 13:45:00,44.59,44.6,44.53,44.57,12327.0,38.5415,38.5502,38.4897,38.5242,12327.0
2022-03-17 13:50:00,44.57,44.61,44.55,44.56,17014.0,38.5242,38.5588,38.507,38.5156,17014.0
2022-03-17 13:55:00,44.55,44.61,44.55,44.61,15745.0,38.507,38.5588,38.507,38.5588,15745.0
2022-03-17 14:00:00,44.6,44.64,44.58,44.59,11980.0,38.5502,38.5847,38.5329,38.5415,11980.0
2022-03-17 14:05:00,44.59,44.71,44.56,44.66,26710.0,38.5415,38.6453,38.5156,38.602,26710.0
2022-03-17 14:10:00,44.68,44.73,44.66,44.73,30434.0,38.6193,38.6625,38.602,38.6625,30434.0
2022-03-17 14:15:00,44.73,44.78,44.7,44.76,35327.0,38.6625,38.7058,38.6366,38.6885,35327.0
2022-03-17 14:20:00,44.75,44.83,44.72,44.77,30285.0,38.6798,38.749,38.6539,38.6971,30285.0
2022-03-17 14:25:00,44.78,44.81,44.68,44.71,28990.0,38.7058,38.7317,38.6193,38.6453,28990.0
2022-03-17 14:30:00,44.7,44.81,44.69,44.8,31698.0,38.6366,38.7317,38.628,38.723,31698.0
2022-03-17 14:35:00,44.8,44.83,44.79,44.82,36942.0,38.723,38.749,38.7144,38.7403,36942.0
2022-03-17 14:40:00,44.82,44.83,44.78,44.81,43956.0,38.7403,38.749,38.7058,38.7317,43956.0
2022-03-17 14:45:00,44.8,44.85,44.8,44.83,21207.0,38.723,38.7663,38.723,38.749,21207.0
2022-03-17 14:50:00,44.83,44.84,44.78,44.81,28307.0,38.749,38.7576,38.7058,38.7317,28307.0
2022-03-17 14:55:00,44.8,44.86,44.79,44.83,28474.0,38.723,38.7749,38.7144,38.749,28474.0
2022-03-17 15:00:00,44.82,44.84,44.8,44.83,17491.0,38.7403,38.7576,38.723,38.749,17491.0
2022-03-17 15:05:00,44.82,44.82,44.77,44.78,31520.0,38.7403,38.7403,38.6971,38.7058,31520.0
2022-03-17 15:10:00,44.77,44.84,44.73,44.84,43321.0,38.6971,38.7576,38.6625,38.7576,43321.0
2022-03-17 15:15:00,44.84,44.86,44.81,44.81,22859.0,38.7576,38.7749,38.7317,38.7317,22859.0
2022-03-17 15:20:00,44.82,44.82,44.7,44.71,27468.0,38.7403,38.7403,38.6366,38.6453,27468.0
2022-03-17 15:25:00,44.71,44.76,44.68,44.7,32357.0,38.6453,38.6885,38.6193,38.6366,32357.0
2022-03-17 15:30:00,44.72,44.85,44.71,44.81,42866.0,38.6539,38.7663,38.6453,38.7317,42866.0
2022-03-17 15:35:00,44.81,44.85,44.77,44.8,65992.0,38.7317,38.7663,38.6971,38.723,65992.0
2022-03-17 15:40:00,44.8,44.87,44.8,44.84,31852.0,38.723,38.7835,38.723,38.7576,31852.0
2022-03-17 15:45:00,44.84,44.86,44.81,44.83,49827.0,38.7576,38.7749,38.7317,38.749,49827.0
2022-03-17 15:50:00,44.83,44.91,44.82,44.88,75874.0,38.749,38.8181,38.7403,38.7922,75874.0
2022-03-17 15:55:00,44.88,44.97,44.82,44.97,202367.0,38.7922,38.87,38.7403,38.87,202367.0
2022-03-18 09:30:00,44.88,44.95,44.56,44.64,650128.0,38.7922,38.8527,38.5156,38.5847,650128.0
2022-03-18 09:35:00,44.66,44.73,44.42,44.46,25984.0,38.602,38.6625,38.3946,38.4292,25984.0
2022-03-18 09:40:00,44.48,44.72,44.45,44.6,32692.0,38.4464,38.6539,38.4205,38.5502,32692.0
2022-03-18 09:45:00,44.57,44.64,44.4,44.48,35943.0,38.5242,38.5847,38.3773,38.4464,35943.0
2022-03-18 09:50:00,44.5,44.57,44.4,44.5,31359.0,38.4637,38.5242,38.3773,38.4637,31359.0
2022-03-18 09:55:00,44.5,44.68,44.49,44.68,29676.0,38.4637,38.6193,38.4551,38.6193,29676.0
2022-03-18 10:00:00,44.68,44.75,44.58,44.7,29387.0,38.6193,38.6798,38.5329,38.6366,29387.0
2022-03-18 10:05:00,44.68,44.69,44.59,44.6,13473.0,38.6193,38.628,38.5415,38.5502,13473.0
2022-03-18 10:10:00,44.64,44.73,44.61,44.61,31271.0,38.5847,38.6625,38.5588,38.5588,31271.0
2022-03-18 10:15:00,44.61,44.62,44.34,44.38,15174.0,38.5588,38.5675,38.3254,38.36,15174.0
2022-03-18 10:20:00,44.38,44.49,44.38,44.44,16109.0,38.36,38.4551,38.36,38.4119,16109.0
2022-03-18 10:25:00,44.45,44.5,44.4,44.46,18747.0,38.4205,38.4637,38.3773,38.4292,18747.0
2022-03-18 10:30:00,44.46,44.6,44.36,44.58,30384.0,38.4292,38.5502,38.3427,38.5329,30384.0
2022-03-18 10:35:00,44.58,44.59,44.49,44.52,15504.0,38.5329,38.5415,38.4551,38.481,15504.0
2022-03-18 10:40:00,44.54,44.54,44.41,44.52,20669.0,38.4983,38.4983,38.3859,38.481,20669.0
2022-03-18 10:45:00,44.5,44.52,44.45,44.47,21767.0,38.4637,38.481,38.4205,38.4378,21767.0
2022-03-18 10:50:00,44.49,44.49,44.4,44.48,21679.0,38.4551,38.4551,38.3773,38.4464,21679.0
2022-03-18 10:55:00,44.47,44.64,44.47,44.63,60242.0,38.4378,38.5847,38.4378,38.5761,60242.0
2022-03-18 11:00:00,44.64,44.7,44.49,44.5,26168.0,38.5847,38.6366,38.4551,38.4637,26168.0
2022-03-18 11:05:00,44.5,44.64,44.48,44.62,50267.0,38.4637,38.5847,38.4464,38.5675,50267.0
2022-03-18 11:10:00,44.63,44.68,44.6,44.6,13628.0,38.5761,38.6193,38.5502,38.5502,13628.0
2022-03-18 11:15:00,44.6,44.67,44.55,44.63,64255.0,38.5502,38.6107,38.507,38.5761,64255.0
2022-03-18 11:20:00,44.63,44.66,44.59,44.66,48289.0,38.5761,38.602,38.5415,38.602,48289.0
2022-03-18 11:25:00,44.67,44.76,44.66,44.73,58892.0,38.6107,38.6885,38.602,38.6625,58892.0
2022-03-18 11:30:00,44.73,44.74,44.66,44.69,43826.0,38.6625,38.6712,38.602,38.628,43826.0
2022-03-18 11:35:00,44.7,44.82,44.69,44.76,21062.0,38.6366,38.7403,38.628,38.6885,21062.0
2022-03-18 11:40:00,44.75,44.77,44.71,44.73,23350.0,38.6798,38.6971,38.6453,38.6625,23350.0
2022-03-18 11:45:00,44.73,44.79,44.71,44.78,21162.0,38.6625,38.7144,38.6453,38.7058,21162.0
2022-03-18 11:50:00,44.78,44.83,44.73,44.73,32167.0,38.7058,38.749,38.6625,38.6625,32167.0
2022-03-18 11:55:00,44.73,44.77,44.69,44.71,49155.0,38.6625,38.6971,38.628,38.6453,49155.0
2022-03-18 12:00:00,44.72,44.74,44.64,44.73,15034.0,38.6539,38.6712,38.5847,38.6625,15034.0
2022-03-18 12:05:00,44.74,44.77,44.71,44.73,12223.0,38.6712,38.6971,38.6453,38.6625,12223.0
2022-03-18 12:10:00,44.72,44.87,44.71,44.84,17449.0,38.6539,38.7835,38.6453,38.7576,17449.0
2022-03-18 12:15:00,44.86,44.88,44.82,44.84,11504.0,38.7749,38.7922,38.7403,38.7576,11504.0
2022-03-18 12:20:00,44.83,44.87,44.82,44.85,14023.0,38.749,38.7835,38.7403,38.7663,14023.0
2022-03-18 12:25:00,44.85,44.94,44.84,44.91,21150.0,38.7663,38.8441,38.7576,38.8181,21150.0
2022-03-18 12:30:00,44.89,44.91,44.82,44.84,10917.0,38.8008,38.8181,38.7403,38.7576,10917.0
2022-03-18 12:35:00,44.84,44.9,44.84,44.88,6790.0,38.7576,38.8095,38.7576,38.7922,6790.0
2022-03-18 12:40:00,44.89,44.91,44.86,44.91,12815.0,38.8008,38.8181,38.7749,38.8181,12815.0
2022-03-18 12:45:00,44.91,44.92,44.87,44.89,9350.0,38.8181,38.8268,38.7835,38.8008,9350.0
2022-03-18 12:50:00,44.89,44.96,44.87,44.96,15651.0,38.8008,38.8613,38.7835,38.8613,15651.0
2022-03-18 12:55:00,44.95,44.99,44.94,44.95,7917.0,38.8527,38.8873,38.8441,38.8527,7917.0
2022-03-18 13:00:00,44.95,44.98,44.93,44.94,10272.0,38.8527,38.8786,38.8354,38.8441,10272.0
2022-03-18 13:05:00,44.94,45.02,44.94,45.01,15510.0,38.8441,38.9132,38.8441,38.9046,15510.0
2022-03-18 13:10:00,45.02,45.03,44.99,45.01,10306.0,38.9132,38.9218,38.8873,38.9046,10306.0
2022-03-18 13:15:00,45.02,45.03,44.96,44.98,15340.0,38.9132,38.9218,38.8613,38.8786,15340.0
2022-03-18 13:20:00,45.0,45.02,44.96,44.99,16369.0,38.8959,38.9132,38.8613,38.8873,16369.0
2022-03-18 13:25:00,44.98,45.01,44.97,45.0,20029.0,38.8786,38.9046,38.87,38.8959,20029.0
2022-03-18 13:30:00,45.02,45.03,44.97,45.02,13808.0,38.9132,38.9218,38.87,38.9132,13808.0
2022-03-18 13:35:00,45.02,45.08,44.98,45.02,30104.0,38.9132,38.9651,38.8786,38.9132,30104.0
2022-03-18 13:40:00,45.02,45.1,45.01,45.1,22871.0,38.9132,38.9823,38.9046,38.9823,22871.0
2022-03-18 13:45:00,45.12,45.14,45.09,45.11,25999.0,38.9996,39.0169,38.9737,38.991,25999.0
2022-03-18 13:50:00,45.1,45.17,45.1,45.11,17620.0,38.9823,39.0429,38.9823,38.991,17620.0
2022-03-18 13:55:00,45.09,45.13,45.07,45.1,12749.0,38.9737,39.0083,38.9564,38.9823,12749.0
2022-03-18 14:00:00,45.1,45.11,45.02,45.04,17397.0,38.9823,38.991,38.9132,38.9305,17397.0
2022-03-18 14:05:00,45.03,45.1,45.02,45.08,13156.0,38.9218,38.9823,38.9132,38.9651,13156.0
2022-03-18 14:10:00,45.08,45.09,44.95,44.96,29139.0,38.9651,38.9737,38.8527,38.8613,29139.0
2022-03-18 14:15:00,44.97,45.03,44.96,45.0,12341.0,38.87,38.9218,38.8613,38.8959,12341.0
2022-03-18 14:20:00,45.0,45.03,44.94,45.03,16902.0,38.8959,38.9218,38.8441,38.9218,16902.0
2022-03-18 14:25:00,45.03,45.04,45.0,45.0,10120.0,38.9218,38.9305,38.8959,38.8959,10120.0
2022-03-18 14:30:00,45.01,45.09,44.98,45.09,22842.0,38.9046,38.9737,38.8786,38.9737,22842.0
2022-03-18 14:35:00,45.09,45.2,45.08,45.15,48300.0,38.9737,39.0688,38.9651,39.0256,48300.0
2022-03-18 14:40:00,45.16,45.19,45.12,45.16,28994.0,39.0342,39.0601,38.9996,39.0342,28994.0
2022-03-18 14:45:00,45.16,45.17,45.1,45.12,19748.0,39.0342,39.0429,38.9823,38.9996,19748.0
2022-03-18 14:50:00,45.12,45.15,45.09,45.12,20625.0,38.9996,39.0256,38.9737,38.9996,20625.0
2022-03-18 14:55:00,45.11,45.13,45.1,45.11,16048.0,38.991,39.0083,38.9823,38.991,16048.0
2022-03-18 15:00:00,45.11,45.16,45.1,45.16,24556.0,38.991,39.0342,38.9823,39.0342,24556.0
2022-03-18 15:05:00,45.16,45.2,45.14,45.2,18381.0,39.0342,39.0688,39.0169,39.0688,18381.0
2022-03-18 15:10:00,45.19,45.22,45.18,45.22,23280.0,39.0601,39.0861,39.0515,39.0861,23280.0
2022-03-18 15:15:00,45.22,45.25,45.19,45.2,47956.0,39.0861,39.112,39.0601,39.0688,47956.0
2022-03-18 15:20:00,45.21,45.25,45.19,45.2,41490.0,39.0774,39.112,39.0601,39.0688,41490.0
2022-03-18 15:25:00,45.21,45.23,45.18,45.19,20338.0,39.0774,39.0947,39.0515,39.0601,20338.0
2022-03-18 15:30:00,45.19,45.27,45.19,45.27,25013.0,39.0601,39.1293,39.0601,39.1293,25013.0
2022-03-18 15:35:00,45.26,45.28,45.22,45.22,36111.0,39.1206,39.1379,39.0861,39.0861,36111.0
2022-03-18 15:40:00,45.21,45.28,45.19,45.27,43299.0,39.0774,39.1379,39.0601,39.1293,43299.0
2022-03-18 15:45:00,45.27,45.31,45.23,45.3,72525.0,39.1293,39.1639,39.0947,39.1552,72525.0
2022-03-18 15:50:00,45.29,45.3,45.16,45.17,125626.0,39.1466,39.1552,39.0342,39.0429,125626.0
2022-03-18 15:55:00,45.17,45.18,45.01,45.01,553853.0,39.0429,39.0515,38.9046,38.9046,553853.0
2022-03-21 09:30:00,44.97,45.35,44.93,45.23,60579.0,38.87,39.1984,38.8354,39.0947,60579.0
2022-03-21 09:35:00,45.24,45.33,44.91,44.96,28248.0,39.1034,39.1811,38.8181,38.8613,28248.0
2022-03-21 09:40:00,44.96,44.96,44.45,44.47,24110.0,38.8613,38.8613,38.4205,38.4378,24110.0
2022-03-21 09:45:00,44.48,44.59,44.36,44.38,20053.0,38.4464,38.5415,38.3427,38.36,20053.0
2022-03-21 09:50:00,44.39,44.52,44.33,44.52,29214.0,38.3687,38.481,38.3168,38.481,29214.0
2022-03-21 09:55:00,44.53,44.71,44.53,44.58,34631.0,38.4897,38.6453,38.4897,38.5329,34631.0
2022-03-21 10:00:00,44.58,44.69,44.54,44.68,39665.0,38.5329,38.628,38.4983,38.6193,39665.0
2022-03-21 10:05:00,44.68,44.71,44.6,44.68,34597.0,38.6193,38.6453,38.5502,38.6193,34597.0
2022-03-21 10:10:00,44.68,44.83,44.67,44.72,39720.0,38.6193,38.749,38.6107,38.6539,39720.0
2022-03-21 10:15:00,44.72,44.86,44.71,44.78,32687.0,38.6539,38.7749,38.6453,38.7058,32687.0
2022-03-21 10:20:00,44.78,44.81,44.7,44.81,29405.0,38.7058,38.7317,38.6366,38.7317,29405.0
2022-03-21 10:25:00,44.81,44.81,44.65,44.67,23108.0,38.7317,38.7317,38.5934,38.6107,23108.0
2022-03-21 10:30:00,44.67,44.69,44.54,44.55,30007.0,38.6107,38.628,38.4983,38.507,30007.0
2022-03-21 10:35:00,44.54,44.65,44.53,44.61,22083.0,38.4983,38.5934,38.4897,38.5588,22083.0
2022-03-21 10:40:00,44.6,44.68,44.57,44.66,18995.0,38.5502,38.6193,38.5242,38.602,18995.0
2022-03-21 10:45:00,44.68,44.76,44.65,44.73,14438.0,38.6193,38.6885,38.5934,38.6625,14438.0
2022-03-21 10:50:00,44.73,44.73,44.58,44.64,11923.0,38.6625,38.6625,38.5329,38.5847,11923.0
2022-03-21 10:55:00,44.63,44.7,44.62,44.68,13945.0,38.5761,38.6366,38.5675,38.6193,13945.0
2022-03-21 11:00:00,44.67,44.71,44.61,44.62,14137.0,38.6107,38.6453,38.5588,38.5675,14137.0
2022-03-21 11:05:00,44.63,44.67,44.52,44.54,17649.0,38.5761,38.6107,38.481,38.4983,17649.0
2022-03-21 11:10:00,44.54,44.6,44.51,44.54,13895.0,38.4983,38.5502,38.4724,38.4983,13895.0
2022-03-21 11:15:00,44.55,44.59,44.53,44.54,10425.0,38.507,38.5415,38.4897,38.4983,10425.0
2022-03-21 11:20:00,44.52,44.56,44.45,44.53,16122.0,38.481,38.5156,38.4205,38.4897,16122.0
2022-03-21 11:25:00,44.54,44.61,44.52,44.56,13240.0,38.4983,38.5588,38.481,38.5156,13240.0
2022-03-21 11:30:00,44.55,44.59,44.53,44.54,11724.0,38.507,38.5415,38.4897,38.4983,11724.0
2022-03-21 11:35:00,44.55,44.55,44.44,44.46,12840.0,38.507,38.507,38.4119,38.4292,12840.0
2022-03-21 11:40:00,44.44,44.44,44.33,44.34,12487.0,38.4119,38.4119,38.3168,38.3254,12487.0
2022-03-21 11:45:00,44.35,44.49,44.35,44.47,17213.0,38.3341,38.4551,38.3341,38.4378,17213.0
2022-03-21 11:50:00,44.47,44.56,44.47,44.54,9810.0,38.4378,38.5156,38.4378,38.4983,9810.0
2022-03-21 11:55:00,44.53,44.57,44.52,44.54,10311.0,38.4897,38.5242,38.481,38.4983,10311.0
2022-03-21 12:00:00,44.52,44.59,44.5,44.55,11092.0,38.481,38.5415,38.4637,38.507,11092.0
2022-03-21 12:05:00,44.55,44.61,44.55,44.58,13883.0,38.507,38.5588,38.507,38.5329,13883.0
2022-03-21 12:10:00,44.58,44.69,44.58,44.69,18102.0,38.5329,38.628,38.5329,38.628,18102.0
2022-03-21 12:15:00,44.69,44.78,44.68,44.72,13258.0,38.628,38.7058,38.6193,38.6539,13258.0
2022-03-21 12:20:00,44.73,44.77,44.72,44.75,6283.0,38.6625,38.6971,38.6539,38.6798,6283.0
2022-03-21 12:25:00,44.75,44.8,44.72,44.8,6861.0,38.6798,38.723,38.6539,38.723,6861.0
2022-03-21 12:30:00,44.8,44.8,44.51,44.56,33974.0,38.723,38.723,38.4724,38.5156,33974.0
2022-03-21 12:35:00,44.57,44.64,44.53,44.62,6653.0,38.5242,38.5847,38.4897,38.5675,6653.0
2022-03-21 12:40:00,44.65,44.74,44.63,44.73,8750.0,38.5934,38.6712,38.5761,38.6625,8750.0
2022-03-21 12:45:00,44.75,44.78,44.71,44.77,16408.0,38.6798,38.7058,38.6453,38.6971,16408.0
2022-03-21 12:50:00,44.76,44.76,44.57,44.58,7035.0,38.6885,38.6885,38.5242,38.5329,7035.0
2022-03-21 12:55:00,44.58,44.61,44.54,44.57,22867.0,38.5329,38.5588,38.4983,38.5242,22867.0
2022-03-21 13:00:00,44.57,44.57,44.4,44.4,13599.0,38.5242,38.5242,38.3773,38.3773,13599.0
2022-03-21 13:05:00,44.4,44.49,44.39,44.44,31263.0,38.3773,38.4551,38.3687,38.4119,31263.0
2022-03-21 13:10:00,44.45,44.52,44.38,44.46,34208.0,38.4205,38.481,38.36,38.4292,34208.0
2022-03-21 13:15:00,44.45,44.5,44.43,44.44,21833.0,38.4205,38.4637,38.4032,38.4119,21833.0
2022-03-21 13:20:00,44.44,44.53,44.43,44.51,20664.0,38.4119,38.4897,38.4032,38.4724,20664.0
2022-03-21 13:25:00,44.51,44.58,44.48,44.48,13931.0,38.4724,38.5329,38.4464,38.4464,13931.0
2022-03-21 13:30:00,44.46,44.53,44.46,44.52,17382.0,38.4292,38.4897,38.4292,38.481,17382.0
2022-03-21 13:35:00,44.52,44.59,44.5,44.58,19572.0,38.481,38.5415,38.4637,38.5329,19572.0
2022-03-21 13:40:00,44.58,44.6,44.5,44.54,18088.0,38.5329,38.5502,38.4637,38.4983,18088.0
2022-03-21 13:45:00,44.55,44.63,44.5,44.6,16830.0,38.507,38.5761,38.4637,38.5502,16830.0
2022-03-21 13:50:00,44.6,44.65,44.58,44.63,7733.0,38.5502,38.5934,38.5329,38.5761,7733.0
2022-03-21 13:55:00,44.63,44.66,44.59,44.64,14988.0,38.5761,38.602,38.5415,38.5847,14988.0
2022-03-21 14:00:00,44.66,44.68,44.61,44.64,14307.0,38.602,38.6193,38.5588,38.5847,14307.0
2022-03-21 14:05:00,44.64,44.67,44.6,44.64,24453.0,38.5847,38.6107,38.5502,38.5847,24453.0
2022-03-21 14:10:00,44.64,44.65,44.56,44.58,14748.0,38.5847,38.5934,38.5156,38.5329,14748.0
2022-03-21 14:15:00,44.59,44.6,44.52,44.58,15768.0,38.5415,38.5502,38.481,38.5329,15768.0
2022-03-21 14:20:00,44.59,44.65,44.56,44.61,17695.0,38.5415,38.5934,38.5156,38.5588,17695.0
2022-03-21 14:25:00,44.61,44.68,44.58,44.68,16759.0,38.5588,38.6193,38.5329,38.6193,16759.0
2022-03-21 14:30:00,44.68,44.7,44.6,44.62,21494.0,38.6193,38.6366,38.5502,38.5675,21494.0
2022-03-21 14:35:00,44.63,44.68,44.58,44.68,23812.0,38.5761,38.6193,38.5329,38.6193,23812.0
2022-03-21 14:40:00,44.69,44.77,44.67,44.76,25121.0,38.628,38.6971,38.6107,38.6885,25121.0
2022-03-21 14:45:00,44.77,44.79,44.72,44.72,11470.0,38.6971,38.7144,38.6539,38.6539,11470.0
2022-03-21 14:50:00,44.72,44.77,44.67,44.67,22010.0,38.6539,38.6971,38.6107,38.6107,22010.0
2022-03-21 14:55:00,44.68,44.68,44.59,44.61,15444.0,38.6193,38.6193,38.5415,38.5588,15444.0
2022-03-21 15:00:00,44.61,44.64,44.59,44.62,18382.0,38.5588,38.5847,38.5415,38.5675,18382.0
2022-03-21 15:05:00,44.61,44.68,44.61,44.66,21704.0,38.5588,38.6193,38.5588,38.602,21704.0
2022-03-21 15:10:00,44.67,44.72,44.64,44.71,25711.0,38.6107,38.6539,38.5847,38.6453,25711.0
2022-03-21 15:15:00,44.72,44.75,44.68,44.7,21198.0,38.6539,38.6798,38.6193,38.6366,21198.0
2022-03-21 15:20:00,44.7,44.73,44.67,44.73,25555.0,38.6366,38.6625,38.6107,38.6625,25555.0
2022-03-21 15:25:00,44.72,44.77,44.72,44.75,22719.0,38.6539,38.6971,38.6539,38.6798,22719.0
2022-03-21 15:30:00,44.76,44.77,44.68,44.71,33368.0,38.6885,38.6971,38.6193,38.6453,33368.0
2022-03-21 15:35:00,44.72,44.74,44.67,44.7,24301.0,38.6539,38.6712,38.6107,38.6366,24301.0
2022-03-21 15:40:00,44.7,44.76,44.69,44.71,28599.0,38.6366,38.6885,38.628,38.6453,28599.0
2022-03-21 15:45:00,44.72,44.73,44.66,44.7,41998.0,38.6539,38.6625,38.602,38.6366,41998.0
2022-03-21 15:50:00,44.7,44.8,44.7,44.77,69890.0,38.6366,38.723,38.6366,38.6971,69890.0
2022-03-21 15:55:00,44.77,44.85,44.75,44.76,209108.0,38.6971,38.7663,38.6798,38.6885,209108.0
2022-03-22 09:30:00,45.5,45.63,45.15,45.39,79693.0,39.3281,39.4405,39.0256,39.233,79693.0
2022-03-22 09:35:00,45.39,45.45,45.28,45.3,27680.0,39.233,39.2849,39.1379,39.1552,27680.0
2022-03-22 09:40:00,45.32,45.61,45.3,45.6,31091.0,39.1725,39.4232,39.1552,39.4145,31091.0
2022-03-22 09:45:00,45.59,45.84,45.56,45.82,30829.0,39.4059,39.622,39.38,39.6047,30829.0
2022-03-22 09:50:00,45.84,45.86,45.75,45.77,20170.0,39.622,39.6393,39.5442,39.5615,20170.0
2022-03-22 09:55:00,45.77,45.92,45.76,45.91,25860.0,39.5615,39.6911,39.5528,39.6825,25860.0
2022-03-22 10:00:00,45.91,45.99,45.88,45.97,22821.0,39.6825,39.7516,39.6565,39.7343,22821.0
2022-03-22 10:05:00,45.97,45.97,45.71,45.72,24617.0,39.7343,39.7343,39.5096,39.5182,24617.0
2022-03-22 10:10:00,45.72,45.84,45.72,45.74,24102.0,39.5182,39.622,39.5182,39.5355,24102.0
2022-03-22 10:15:00,45.73,45.77,45.67,45.72,20858.0,39.5269,39.5615,39.475,39.5182,20858.0
2022-03-22 10:20:00,45.73,45.75,45.56,45.58,18019.0,39.5269,39.5442,39.38,39.3972,18019.0
2022-03-22 10:25:00,45.59,45.6,45.43,45.43,26488.0,39.4059,39.4145,39.2676,39.2676,26488.0
2022-03-22 10:30:00,45.42,45.45,45.24,45.43,36034.0,39.2589,39.2849,39.1034,39.2676,36034.0
2022-03-22 10:35:00,45.42,45.59,45.42,45.55,16052.0,39.2589,39.4059,39.2589,39.3713,16052.0
2022-03-22 10:40:00,45.53,45.6,45.52,45.58,23557.0,39.354,39.4145,39.3454,39.3972,23557.0
2022-03-22 10:45:00,45.58,45.67,45.54,45.64,20223.0,39.3972,39.475,39.3627,39.4491,20223.0
2022-03-22 10:50:00,45.65,45.72,45.62,45.71,20454.0,39.4577,39.5182,39.4318,39.5096,20454.0
2022-03-22 10:55:00,45.7,45.7,45.56,45.64,27575.0,39.501,39.501,39.38,39.4491,27575.0
2022-03-22 11:00:00,45.65,45.68,45.57,45.6,28473.0,39.4577,39.4837,39.3886,39.4145,28473.0
2022-03-22 11:05:00,45.61,45.62,45.49,45.62,34895.0,39.4232,39.4318,39.3194,39.4318,34895.0
2022-03-22 11:10:00,45.62,45.69,45.5,45.51,56999.0,39.4318,39.4923,39.3281,39.3367,56999.0
2022-03-22 11:15:00,45.53,45.54,45.36,45.41,17281.0,39.354,39.3627,39.2071,39.2503,17281.0
2022-03-22 11:20:00,45.43,45.44,45.32,45.39,29898.0,39.2676,39.2762,39.1725,39.233,29898.0
2022-03-22 11:25:00,45.37,45.44,45.35,45.4,18929.0,39.2157,39.2762,39.1984,39.2417,18929.0
2022-03-22 11:30:00,45.41,45.48,45.4,45.45,24992.0,39.2503,39.3108,39.2417,39.2849,24992.0
2022-03-22 11:35:00,45.47,45.5,45.41,45.47,13540.0,39.3022,39.3281,39.2503,39.3022,13540.0
2022-03-22 11:40:00,45.46,45.49,45.4,45.43,16212.0,39.2935,39.3194,39.2417,39.2676,16212.0
2022-03-22 11:45:00,45.43,45.52,45.41,45.51,13831.0,39.2676,39.3454,39.2503,39.3367,13831.0
2022-03-22 11:50:00,45.5,45.56,45.49,45.55,11832.0,39.3281,39.38,39.3194,39.3713,11832.0
2022-03-22 11:55:00,45.55,45.58,45.52,45.55,13160.0,39.3713,39.3972,39.3454,39.3713,13160.0
2022-03-22 12:00:00,45.55,45.6,45.5,45.52,13497.0,39.3713,39.4145,39.3281,39.3454,13497.0
2022-03-22 12:05:00,45.52,45.65,45.52,45.6,12448.0,39.3454,39.4577,39.3454,39.4145,12448.0
2022-03-22 12:10:00,45.61,45.64,45.6,45.63,14385.0,39.4232,39.4491,39.4145,39.4405,14385.0
2022-03-22 12:15:00,45.63,45.66,45.61,45.63,20262.0,39.4405,39.4664,39.4232,39.4405,20262.0
2022-03-22 12:20:00,45.63,45.63,45.5,45.58,10219.0,39.4405,39.4405,39.3281,39.3972,10219.0
2022-03-22 12:25:00,45.57,45.57,45.51,45.52,15264.0,39.3886,39.3886,39.3367,39.3454,15264.0
2022-03-22 12:30:00,45.52,45.62,45.48,45.61,16916.0,39.3454,39.4318,39.3108,39.4232,16916.0
2022-03-22 12:35:00,45.61,45.65,45.57,45.65,20392.0,39.4232,39.4577,39.3886,39.4577,20392.0
2022-03-22 12:40:00,45.65,45.71,45.6,45.61,14456.0,39.4577,39.5096,39.4145,39.4232,14456.0
2022-03-22 12:45:00,45.61,45.65,45.56,45.64,13923.0,39.4232,39.4577,39.38,39.4491,13923.0
2022-03-22 12:50:00,45.64,45.73,45.64,45.73,7704.0,39.4491,39.5269,39.4491,39.5269,7704.0
2022-03-22 12:55:00,45.73,45.73,45.67,45.71,26786.0,39.5269,39.5269,39.475,39.5096,26786.0
2022-03-22 13:00:00,45.71,45.71,45.48,45.54,80233.0,39.5096,39.5096,39.3108,39.3627,80233.0
2022-03-22 13:05:00,45.54,45.56,45.3,45.3,29183.0,39.3627,39.38,39.1552,39.1552,29183.0
2022-03-22 13:10:00,45.31,45.31,45.13,45.16,46495.0,39.1639,39.1639,39.0083,39.0342,46495.0
2022-03-22 13:15:00,45.16,45.18,44.99,45.0,78697.0,39.0342,39.0515,38.8873,38.8959,78697.0
2022-03-22 13:20:00,45.0,45.03,44.87,44.87,68377.0,38.8959,38.9218,38.7835,38.7835,68377.0
2022-03-22 13:25:00,44.87,44.88,44.74,44.79,51638.0,38.7835,38.7922,38.6712,38.7144,51638.0
2022-03-22 13:30:00,44.79,44.92,44.75,44.92,55279.0,38.7144,38.8268,38.6798,38.8268,55279.0
2022-03-22 13:35:00,44.93,44.96,44.67,44.67,42619.0,38.8354,38.8613,38.6107,38.6107,42619.0
2022-03-22 13:40:00,44.68,44.94,44.67,44.9,136032.0,38.6193,38.8441,38.6107,38.8095,136032.0
2022-03-22 13:45:00,44.89,44.96,44.84,44.95,19868.0,38.8008,38.8613,38.7576,38.8527,19868.0
2022-03-22 13:50:00,44.95,45.03,44.87,44.89,76292.0,38.8527,38.9218,38.7835,38.8008,76292.0
2022-03-22 13:55:00,44.89,45.02,44.87,44.96,198469.0,38.8008,38.9132,38.7835,38.8613,198469.0
2022-03-22 14:00:00,44.96,44.98,44.88,44.93,29017.0,38.8613,38.8786,38.7922,38.8354,29017.0
2022-03-22 14:05:00,44.94,44.97,44.89,44.92,24883.0,38.8441,38.87,38.8008,38.8268,24883.0
2022-03-22 14:10:00,44.91,44.97,44.87,44.93,58509.0,38.8181,38.87,38.7835,38.8354,58509.0
2022-03-22 14:15:00,44.93,45.01,44.91,45.0,19829.0,38.8354,38.9046,38.8181,38.8959,19829.0
2022-03-22 14:20:00,45.01,45.01,44.91,44.91,19701.0,38.9046,38.9046,38.8181,38.8181,19701.0
2022-03-22 14:25:00,44.9,45.0,44.88,44.98,29714.0,38.8095,38.8959,38.7922,38.8786,29714.0
2022-03-22 14:30:00,44.98,45.02,44.95,45.02,18623.0,38.8786,38.9132,38.8527,38.9132,18623.0
2022-03-22 14:35:00,45.0,45.06,45.0,45.04,18761.0,38.8959,38.9478,38.8959,38.9305,18761.0
2022-03-22 14:40:00,45.03,45.03,44.97,45.01,16082.0,38.9218,38.9218,38.87,38.9046,16082.0
2022-03-22 14:45:00,45.02,45.07,44.98,45.07,27349.0,38.9132,38.9564,38.8786,38.9564,27349.0
2022-03-22 14:50:00,45.07,45.15,45.07,45.1,31443.0,38.9564,39.0256,38.9564,38.9823,31443.0
2022-03-22 14:55:00,45.09,45.1,45.0,45.01,17805.0,38.9737,38.9823,38.8959,38.9046,17805.0
2022-03-22 15:00:00,45.01,45.04,44.99,45.01,19789.0,38.9046,38.9305,38.8873,38.9046,19789.0
2022-03-22 15:05:00,45.01,45.02,44.96,45.02,27559.0,38.9046,38.9132,38.8613,38.9132,27559.0
2022-03-22 15:10:00,45.02,45.03,44.96,45.02,24798.0,38.9132,38.9218,38.8613,38.9132,24798.0
2022-03-22 15:15:00,45.01,45.06,44.99,45.0,18628.0,38.9046,38.9478,38.8873,38.8959,18628.0
2022-03-22 15:20:00,45.0,45.05,44.99,45.04,32998.0,38.8959,38.9391,38.8873,38.9305,32998.0
2022-03-22 15:25:00,45.03,45.06,44.99,45.05,21481.0,38.9218,38.9478,38.8873,38.9391,21481.0
2022-03-22 15:30:00,45.05,45.06,44.99,45.05,29296.0,38.9391,38.9478,38.8873,38.9391,29296.0
2022-03-22 15:35:00,45.05,45.11,45.05,45.08,26002.0,38.9391,38.991,38.9391,38.9651,26002.0
2022-03-22 15:40:00,45.07,45.07,44.96,45.02,62071.0,38.9564,38.9564,38.8613,38.9132,62071.0
2022-03-22 15:45:00,45.01,45.07,45.0,45.05,37136.0,38.9046,38.9564,38.8959,38.9391,37136.0
2022-03-22 15:50:00,45.05,45.12,45.02,45.09,139431.0,38.9391,38.9996,38.9132,38.9737,139431.0
2022-03-22 15:55:00,45.09,45.12,45.05,45.11,184802.0,38.9737,38.9996,38.9391,38.991,184802.0
2022-03-23 09:30:00,44.82,45.05,44.75,44.8,34396.0,38.7403,38.9391,38.6798,38.723,34396.0
2022-03-23 09:35:00,44.77,44.96,44.72,44.76,23478.0,38.6971,38.8613,38.6539,38.6885,23478.0
2022-03-23 09:40:00,44.76,44.82,44.66,44.67,26158.0,38.6885,38.7403,38.602,38.6107,26158.0
2022-03-23 09:45:00,44.7,44.72,44.61,44.63,23939.0,38.6366,38.6539,38.5588,38.5761,23939.0
2022-03-23 09:50:00,44.63,44.77,44.62,44.69,17212.0,38.5761,38.6971,38.5675,38.628,17212.0
2022-03-23 09:55:00,44.7,44.75,44.62,44.66,17990.0,38.6366,38.6798,38.5675,38.602,17990.0
2022-03-23 10:00:00,44.69,44.83,44.68,44.78,28817.0,38.628,38.749,38.6193,38.7058,28817.0
2022-03-23 10:05:00,44.75,44.84,44.75,44.82,17818.0,38.6798,38.7576,38.6798,38.7403,17818.0
2022-03-23 10:10:00,44.82,44.86,44.78,44.86,8770.0,38.7403,38.7749,38.7058,38.7749,8770.0
2022-03-23 10:15:00,44.86,44.92,44.79,44.8,13750.0,38.7749,38.8268,38.7144,38.723,13750.0
2022-03-23 10:20:00,44.77,44.79,44.71,44.79,14890.0,38.6971,38.7144,38.6453,38.7144,14890.0
2022-03-23 10:25:00,44.8,44.8,44.7,44.77,11888.0,38.723,38.723,38.6366,38.6971,11888.0
2022-03-23 10:30:00,44.77,44.82,44.72,44.73,18512.0,38.6971,38.7403,38.6539,38.6625,18512.0
2022-03-23 10:35:00,44.74,44.79,44.72,44.73,11591.0,38.6712,38.7144,38.6539,38.6625,11591.0
2022-03-23 10:40:00,44.75,44.81,44.7,44.72,9842.0,38.6798,38.7317,38.6366,38.6539,9842.0
2022-03-23 10:45:00,44.7,44.78,44.69,44.77,20599.0,38.6366,38.7058,38.628,38.6971,20599.0
2022-03-23 10:50:00,44.78,44.78,44.69,44.76,15728.0,38.7058,38.7058,38.628,38.6885,15728.0
2022-03-23 10:55:00,44.76,44.79,44.7,44.72,20969.0,38.6885,38.7144,38.6366,38.6539,20969.0
2022-03-23 11:00:00,44.71,44.78,44.7,44.72,11508.0,38.6453,38.7058,38.6366,38.6539,11508.0
2022-03-23 11:05:00,44.73,44.8,44.73,44.74,9898.0,38.6625,38.723,38.6625,38.6712,9898.0
2022-03-23 11:10:00,44.73,44.8,44.7,44.8,18923.0,38.6625,38.723,38.6366,38.723,18923.0
2022-03-23 11:15:00,44.8,44.82,44.75,44.78,10360.0,38.723,38.7403,38.6798,38.7058,10360.0
2022-03-23 11:20:00,44.79,44.8,44.74,44.79,11957.0,38.7144,38.723,38.6712,38.7144,11957.0
2022-03-23 11:25:00,44.8,44.82,44.77,44.82,8818.0,38.723,38.7403,38.6971,38.7403,8818.0
2022-03-23 11:30:00,44.81,44.85,44.78,44.79,11445.0,38.7317,38.7663,38.7058,38.7144,11445.0
2022-03-23 11:35:00,44.79,44.8,44.75,44.75,18596.0,38.7144,38.723,38.6798,38.6798,18596.0
2022-03-23 11:40:00,44.77,44.79,44.73,44.77,29252.0,38.6971,38.7144,38.6625,38.6971,29252.0
2022-03-23 11:45:00,44.77,44.8,44.73,44.79,11944.0,38.6971,38.723,38.6625,38.7144,11944.0
2022-03-23 11:50:00,44.77,44.81,44.75,44.81,23702.0,38.6971,38.7317,38.6798,38.7317,23702.0
2022-03-23 11:55:00,44.81,44.81,44.71,44.75,20660.0,38.7317,38.7317,38.6453,38.6798,20660.0
2022-03-23 12:00:00,44.75,44.84,44.74,44.8,18439.0,38.6798,38.7576,38.6712,38.723,18439.0
2022-03-23 12:05:00,44.78,44.85,44.75,44.8,43076.0,38.7058,38.7663,38.6798,38.723,43076.0
2022-03-23 12:10:00,44.81,44.85,44.75,44.82,21230.0,38.7317,38.7663,38.6798,38.7403,21230.0
2022-03-23 12:15:00,44.82,44.92,44.82,44.89,22820.0,38.7403,38.8268,38.7403,38.8008,22820.0
2022-03-23 12:20:00,44.88,44.9,44.85,44.86,7755.0,38.7922,38.8095,38.7663,38.7749,7755.0
2022-03-23 12:25:00,44.86,44.86,44.76,44.76,11820.0,38.7749,38.7749,38.6885,38.6885,11820.0
2022-03-23 12:30:00,44.76,44.8,44.74,44.78,8525.0,38.6885,38.723,38.6712,38.7058,8525.0
2022-03-23 12:35:00,44.76,44.81,44.74,44.78,7685.0,38.6885,38.7317,38.6712,38.7058,7685.0
2022-03-23 12:40:00,44.79,44.8,44.75,44.75,6568.0,38.7144,38.723,38.6798,38.6798,6568.0
2022-03-23 12:45:00,44.75,44.78,44.75,44.77,11030.0,38.6798,38.7058,38.6798,38.6971,11030.0
2022-03-23 12:50:00,44.78,44.81,44.75,44.8,9106.0,38.7058,38.7317,38.6798,38.723,9106.0
2022-03-23 12:55:00,44.8,44.8,44.77,44.77,8654.0,38.723,38.723,38.6971,38.6971,8654.0
2022-03-23 13:00:00,44.77,44.79,44.74,44.76,20746.0,38.6971,38.7144,38.6712,38.6885,20746.0
2022-03-23 13:05:00,44.76,44.78,44.74,44.75,12273.0,38.6885,38.7058,38.6712,38.6798,12273.0
2022-03-23 13:10:00,44.75,44.79,44.74,44.79,10979.0,38.6798,38.7144,38.6712,38.7144,10979.0
2022-03-23 13:15:00,44.8,44.82,44.76,44.8,11421.0,38.723,38.7403,38.6885,38.723,11421.0
2022-03-23 13:20:00,44.79,44.82,44.76,44.78,7338.0,38.7144,38.7403,38.6885,38.7058,7338.0
2022-03-23 13:25:00,44.79,44.83,44.76,44.81,11961.0,38.7144,38.749,38.6885,38.7317,11961.0
2022-03-23 13:30:00,44.8,44.85,44.79,44.83,20046.0,38.723,38.7663,38.7144,38.749,20046.0
2022-03-23 13:35:00,44.82,44.88,44.81,44.85,11541.0,38.7403,38.7922,38.7317,38.7663,11541.0
2022-03-23 13:40:00,44.84,44.86,44.78,44.8,10232.0,38.7576,38.7749,38.7058,38.723,10232.0
2022-03-23 13:45:00,44.79,44.79,44.76,44.76,7114.0,38.7144,38.7144,38.6885,38.6885,7114.0
2022-03-23 13:50:00,44.77,44.79,44.76,44.78,8179.0,38.6971,38.7144,38.6885,38.7058,8179.0
2022-03-23 13:55:00,44.78,44.83,44.77,44.83,10627.0,38.7058,38.749,38.6971,38.749,10627.0
2022-03-23 14:00:00,44.83,44.83,44.75,44.76,10001.0,38.749,38.749,38.6798,38.6885,10001.0
2022-03-23 14:05:00,44.76,44.79,44.74,44.78,24623.0,38.6885,38.7144,38.6712,38.7058,24623.0
2022-03-23 14:10:00,44.78,44.8,44.76,44.79,9760.0,38.7058,38.723,38.6885,38.7144,9760.0
2022-03-23 14:15:00,44.79,44.8,44.74,44.75,17169.0,38.7144,38.723,38.6712,38.6798,17169.0
2022-03-23 14:20:00,44.76,44.78,44.73,44.75,13592.0,38.6885,38.7058,38.6625,38.6798,13592.0
2022-03-23 14:25:00,44.75,44.79,44.73,44.78,19468.0,38.6798,38.7144,38.6625,38.7058,19468.0
2022-03-23 14:30:00,44.78,44.8,44.75,44.77,7543.0,38.7058,38.723,38.6798,38.6971,7543.0
2022-03-23 14:35:00,44.76,44.79,44.73,44.75,20803.0,38.6885,38.7144,38.6625,38.6798,20803.0
2022-03-23 14:40:00,44.76,44.8,44.76,44.76,11097.0,38.6885,38.723,38.6885,38.6885,11097.0
2022-03-23 14:45:00,44.77,44.79,44.75,44.76,13826.0,38.6971,38.7144,38.6798,38.6885,13826.0
2022-03-23 14:50:00,44.77,44.79,44.75,44.76,17534.0,38.6971,38.7144,38.6798,38.6885,17534.0
2022-03-23 14:55:00,44.76,44.78,44.73,44.74,28325.0,38.6885,38.7058,38.6625,38.6712,28325.0
2022-03-23 15:00:00,44.74,44.86,44.74,44.83,22718.0,38.6712,38.7749,38.6712,38.749,22718.0
2022-03-23 15:05:00,44.82,44.82,44.77,44.81,11705.0,38.7403,38.7403,38.6971,38.7317,11705.0
2022-03-23 15:10:00,44.81,44.86,44.79,44.84,16148.0,38.7317,38.7749,38.7144,38.7576,16148.0
2022-03-23 15:15:00,44.85,44.9,44.85,44.86,20098.0,38.7663,38.8095,38.7663,38.7749,20098.0
2022-03-23 15:20:00,44.85,44.9,44.81,44.86,21297.0,38.7663,38.8095,38.7317,38.7749,21297.0
2022-03-23 15:25:00,44.86,44.89,44.83,44.86,16407.0,38.7749,38.8008,38.749,38.7749,16407.0
2022-03-23 15:30:00,44.86,44.87,44.82,44.83,22950.0,38.7749,38.7835,38.7403,38.749,22950.0
2022-03-23 15:35:00,44.83,44.85,44.74,44.75,35950.0,38.749,38.7663,38.6712,38.6798,35950.0
2022-03-23 15:40:00,44.75,44.78,44.72,44.78,54327.0,38.6798,38.7058,38.6539,38.7058,54327.0
2022-03-23 15:45:00,44.78,44.8,44.68,44.69,55405.0,38.7058,38.723,38.6193,38.628,55405.0
2022-03-23 15:50:00,44.7,44.7,44.65,44.66,100355.0,38.6366,38.6366,38.5934,38.602,100355.0
2022-03-23 15:55:00,44.66,44.71,44.63,44.64,206449.0,38.602,38.6453,38.5761,38.5847,206449.0
2022-03-24 09:30:00,44.87,44.98,44.72,44.79,33593.0,38.7835,38.8786,38.6539,38.7144,33593.0
2022-03-24 09:35:00,44.78,44.87,44.76,44.79,15237.0,38.7058,38.7835,38.6885,38.7144,15237.0
2022-03-24 09:40:00,44.73,44.84,44.71,44.84,17413.0,38.6625,38.7576,38.6453,38.7576,17413.0
2022-03-24 09:45:00,44.83,44.97,44.76,44.93,11956.0,38.749,38.87,38.6885,38.8354,11956.0
2022-03-24 09:50:00,44.95,45.02,44.91,44.97,18015.0,38.8527,38.9132,38.8181,38.87,18015.0
2022-03-24 09:55:00,44.92,44.97,44.89,44.91,12857.0,38.8268,38.87,38.8008,38.8181,12857.0
2022-03-24 10:00:00,44.9,45.13,44.9,45.11,21595.0,38.8095,39.0083,38.8095,38.991,21595.0
2022-03-24 10:05:00,45.11,45.18,45.11,45.12,17362.0,38.991,39.0515,38.991,38.9996,17362.0
2022-03-24 10:10:00,45.13,45.17,45.06,45.15,17733.0,39.0083,39.0429,38.9478,39.0256,17733.0
2022-03-24 10:15:00,45.15,45.33,45.15,45.29,24599.0,39.0256,39.1811,39.0256,39.1466,24599.0
2022-03-24 10:20:00,45.3,45.33,45.23,45.26,29371.0,39.1552,39.1811,39.0947,39.1206,29371.0
2022-03-24 10:25:00,45.26,45.38,45.26,45.37,15140.0,39.1206,39.2244,39.1206,39.2157,15140.0
2022-03-24 10:30:00,45.38,45.44,45.37,45.38,26851.0,39.2244,39.2762,39.2157,39.2244,26851.0
2022-03-24 10:35:00,45.38,45.39,45.22,45.26,10082.0,39.2244,39.233,39.0861,39.1206,10082.0
2022-03-24 10:40:00,45.27,45.29,45.24,45.28,13252.0,39.1293,39.1466,39.1034,39.1379,13252.0
2022-03-24 10:45:00,45.29,45.29,45.21,45.22,8765.0,39.1466,39.1466,39.0774,39.0861,8765.0
2022-03-24 10:50:00,45.19,45.24,45.16,45.24,18582.0,39.0601,39.1034,39.0342,39.1034,18582.0
2022-03-24 10:55:00,45.25,45.25,45.18,45.19,7258.0,39.112,39.112,39.0515,39.0601,7258.0
2022-03-24 11:00:00,45.25,45.32,45.17,45.18,13089.0,39.112,39.1725,39.0429,39.0515,13089.0
2022-03-24 11:05:00,45.18,45.2,45.08,45.12,15810.0,39.0515,39.0688,38.9651,38.9996,15810.0
2022-03-24 11:10:00,45.12,45.23,45.12,45.18,10368.0,38.9996,39.0947,38.9996,39.0515,10368.0
2022-03-24 11:15:00,45.19,45.23,45.19,45.22,5091.0,39.0601,39.0947,39.0601,39.0861,5091.0
2022-03-24 11:20:00,45.22,45.25,45.19,45.2,26155.0,39.0861,39.112,39.0601,39.0688,26155.0
2022-03-24 11:25:00,45.2,45.25,45.17,45.24,10631.0,39.0688,39.112,39.0429,39.1034,10631.0
2022-03-24 11:30:00,45.23,45.24,45.13,45.14,10673.0,39.0947,39.1034,39.0083,39.0169,10673.0
2022-03-24 11:35:00,45.14,45.17,45.11,45.14,9084.0,39.0169,39.0429,38.991,39.0169,9084.0
2022-03-24 11:40:00,45.14,45.2,45.13,45.19,14552.0,39.0169,39.0688,39.0083,39.0601,14552.0
2022-03-24 11:45:00,45.19,45.25,45.15,45.24,16325.0,39.0601,39.112,39.0256,39.1034,16325.0
2022-03-24 11:50:00,45.21,45.24,45.2,45.22,10053.0,39.0774,39.1034,39.0688,39.0861,10053.0
2022-03-24 11:55:00,45.22,45.28,45.21,45.26,12967.0,39.0861,39.1379,39.0774,39.1206,12967.0
2022-03-24 12:00:00,45.27,45.3,45.22,45.22,12061.0,39.1293,39.1552,39.0861,39.0861,12061.0
2022-03-24 12:05:00,45.21,45.25,45.19,45.24,24490.0,39.0774,39.112,39.0601,39.1034,24490.0
2022-03-24 12:10:00,45.25,45.27,45.24,45.24,14065.0,39.112,39.1293,39.1034,39.1034,14065.0
2022-03-24 12:15:00,45.25,45.26,45.16,45.16,12822.0,39.112,39.1206,39.0342,39.0342,12822.0
2022-03-24 12:20:00,45.16,45.17,45.13,45.15,13933.0,39.0342,39.0429,39.0083,39.0256,13933.0
2022-03-24 12:25:00,45.14,45.17,45.1,45.13,11946.0,39.0169,39.0429,38.9823,39.0083,11946.0
2022-03-24 12:30:00,45.13,45.18,45.09,45.11,17217.0,39.0083,39.0515,38.9737,38.991,17217.0
2022-03-24 12:35:00,45.11,45.17,45.1,45.17,7148.0,38.991,39.0429,38.9823,39.0429,7148.0
2022-03-24 12:40:00,45.18,45.21,45.14,45.16,15760.0,39.0515,39.0774,39.0169,39.0342,15760.0
2022-03-24 12:45:00,45.16,45.2,45.14,45.18,7336.0,39.0342,39.0688,39.0169,39.0515,7336.0
2022-03-24 12:50:00,45.16,45.18,45.13,45.16,9863.0,39.0342,39.0515,39.0083,39.0342,9863.0
2022-03-24 12:55:00,45.15,45.19,45.13,45.19,8457.0,39.0256,39.0601,39.0083,39.0601,8457.0
2022-03-24 13:00:00,45.19,45.24,45.15,45.23,13686.0,39.0601,39.1034,39.0256,39.0947,13686.0
2022-03-24 13:05:00,45.24,45.25,45.16,45.19,8608.0,39.1034,39.112,39.0342,39.0601,8608.0
2022-03-24 13:10:00,45.19,45.19,45.16,45.17,9204.0,39.0601,39.0601,39.0342,39.0429,9204.0
2022-03-24 13:15:00,45.18,45.19,45.14,45.17,12304.0,39.0515,39.0601,39.0169,39.0429,12304.0
2022-03-24 13:20:00,45.15,45.21,45.15,45.21,9751.0,39.0256,39.0774,39.0256,39.0774,9751.0
2022-03-24 13:25:00,45.21,45.24,45.19,45.24,4550.0,39.0774,39.1034,39.0601,39.1034,4550.0
2022-03-24 13:30:00,45.23,45.25,45.22,45.22,8181.0,39.0947,39.112,39.0861,39.0861,8181.0
2022-03-24 13:35:00,45.22,45.28,45.22,45.24,16194.0,39.0861,39.1379,39.0861,39.1034,16194.0
2022-03-24 13:40:00,45.23,45.27,45.2,45.24,9336.0,39.0947,39.1293,39.0688,39.1034,9336.0
2022-03-24 13:45:00,45.23,45.28,45.23,45.27,4745.0,39.0947,39.1379,39.0947,39.1293,4745.0
2022-03-24 13:50:00,45.28,45.3,45.27,45.29,9927.0,39.1379,39.1552,39.1293,39.1466,9927.0
2022-03-24 13:55:00,45.29,45.29,45.19,45.2,9519.0,39.1466,39.1466,39.0601,39.0688,9519.0
2022-03-24 14:00:00,45.21,45.21,45.15,45.18,11345.0,39.0774,39.0774,39.0256,39.0515,11345.0
2022-03-24 14:05:00,45.18,45.18,45.12,45.14,6800.0,39.0515,39.0515,38.9996,39.0169,6800.0
2022-03-24 14:10:00,45.13,45.2,45.1,45.2,23463.0,39.0083,39.0688,38.9823,39.0688,23463.0
2022-03-24 14:15:00,45.2,45.22,45.16,45.17,9632.0,39.0688,39.0861,39.0342,39.0429,9632.0
2022-03-24 14:20:00,45.16,45.16,45.1,45.14,10059.0,39.0342,39.0342,38.9823,39.0169,10059.0
2022-03-24 14:25:00,45.15,45.16,45.08,45.11,11704.0,39.0256,39.0342,38.9651,38.991,11704.0
2022-03-24 14:30:00,45.11,45.11,45.06,45.08,9969.0,38.991,38.991,38.9478,38.9651,9969.0
2022-03-24 14:35:00,45.07,45.15,45.07,45.14,23217.0,38.9564,39.0256,38.9564,39.0169,23217.0
2022-03-24 14:40:00,45.14,45.14,45.11,45.11,8311.0,39.0169,39.0169,38.991,38.991,8311.0
2022-03-24 14:45:00,45.11,45.12,45.04,45.06,11447.0,38.991,38.9996,38.9305,38.9478,11447.0
2022-03-24 14:50:00,45.07,45.08,45.04,45.05,14713.0,38.9564,38.9651,38.9305,38.9391,14713.0
2022-03-24 14:55:00,45.05,45.05,45.01,45.03,19257.0,38.9391,38.9391,38.9046,38.9218,19257.0
2022-03-24 15:00:00,45.03,45.06,44.99,45.06,20023.0,38.9218,38.9478,38.8873,38.9478,20023.0
2022-03-24 15:05:00,45.07,45.12,45.06,45.12,21485.0,38.9564,38.9996,38.9478,38.9996,21485.0
2022-03-24 15:10:00,45.12,45.15,45.11,45.14,24085.0,38.9996,39.0256,38.991,39.0169,24085.0
2022-03-24 15:15:00,45.14,45.17,45.11,45.17,14904.0,39.0169,39.0429,38.991,39.0429,14904.0
2022-03-24 15:20:00,45.17,45.2,45.1,45.13,19063.0,39.0429,39.0688,38.9823,39.0083,19063.0
2022-03-24 15:25:00,45.14,45.18,45.13,45.16,17548.0,39.0169,39.0515,39.0083,39.0342,17548.0
2022-03-24 15:30:00,45.16,45.16,45.06,45.06,21924.0,39.0342,39.0342,38.9478,38.9478,21924.0
2022-03-24 15:35:00,45.07,45.08,44.99,45.01,24663.0,38.9564,38.9651,38.8873,38.9046,24663.0
2022-03-24 15:40:00,45.01,45.04,44.97,45.03,32610.0,38.9046,38.9305,38.87,38.9218,32610.0
2022-03-24 15:45:00,45.03,45.09,45.02,45.06,35729.0,38.9218,38.9737,38.9132,38.9478,35729.0
2022-03-24 15:50:00,45.04,45.13,45.03,45.11,52795.0,38.9305,39.0083,38.9218,38.991,52795.0
2022-03-24 15:55:00,45.1,45.24,45.09,45.24,175565.0,38.9823,39.1034,38.9737,39.1034,175565.0
2022-03-25 09:30:00,45.35,45.5,45.32,45.48,37220.0,39.1984,39.3281,39.1725,39.3108,37220.0
2022-03-25 09:35:00,45.48,45.64,45.47,45.54,18108.0,39.3108,39.4491,39.3022,39.3627,18108.0
2022-03-25 09:40:00,45.56,45.72,45.49,45.66,21376.0,39.38,39.5182,39.3194,39.4664,21376.0
2022-03-25 09:45:00,45.64,45.68,45.51,45.53,19950.0,39.4491,39.4837,39.3367,39.354,19950.0
2022-03-25 09:50:00,45.53,45.56,45.49,45.5,15604.0,39.354,39.38,39.3194,39.3281,15604.0
2022-03-25 09:55:00,45.49,45.55,45.4,45.49,11398.0,39.3194,39.3713,39.2417,39.3194,11398.0
2022-03-25 10:00:00,45.48,45.49,45.39,45.49,20515.0,39.3108,39.3194,39.233,39.3194,20515.0
2022-03-25 10:05:00,45.47,45.47,45.4,45.46,11492.0,39.3022,39.3022,39.2417,39.2935,11492.0
2022-03-25 10:10:00,45.45,45.54,45.44,45.51,8427.0,39.2849,39.3627,39.2762,39.3367,8427.0
2022-03-25 10:15:00,45.51,45.61,45.51,45.6,10438.0,39.3367,39.4232,39.3367,39.4145,10438.0
2022-03-25 10:20:00,45.6,45.6,45.55,45.56,9722.0,39.4145,39.4145,39.3713,39.38,9722.0
2022-03-25 10:25:00,45.54,45.56,45.51,45.52,14836.0,39.3627,39.38,39.3367,39.3454,14836.0
2022-03-25 10:30:00,45.52,45.57,45.48,45.57,14513.0,39.3454,39.3886,39.3108,39.3886,14513.0
2022-03-25 10:35:00,45.59,45.64,45.54,45.64,11336.0,39.4059,39.4491,39.3627,39.4491,11336.0
2022-03-25 10:40:00,45.63,45.7,45.63,45.65,16256.0,39.4405,39.501,39.4405,39.4577,16256.0
2022-03-25 10:45:00,45.65,45.72,45.64,45.71,15884.0,39.4577,39.5182,39.4491,39.5096,15884.0
2022-03-25 10:50:00,45.72,45.85,45.71,45.85,13708.0,39.5182,39.6306,39.5096,39.6306,13708.0
2022-03-25 10:55:00,45.86,45.9,45.78,45.79,9698.0,39.6393,39.6738,39.5701,39.5788,9698.0
2022-03-25 11:00:00,45.8,45.8,45.74,45.76,8226.0,39.5874,39.5874,39.5355,39.5528,8226.0
2022-03-25 11:05:00,45.76,45.82,45.75,45.77,10901.0,39.5528,39.6047,39.5442,39.5615,10901.0
2022-03-25 11:10:00,45.77,45.77,45.68,45.76,10723.0,39.5615,39.5615,39.4837,39.5528,10723.0
2022-03-25 11:15:00,45.76,45.78,45.71,45.71,8607.0,39.5528,39.5701,39.5096,39.5096,8607.0
2022-03-25 11:20:00,45.73,45.73,45.66,45.68,6644.0,39.5269,39.5269,39.4664,39.4837,6644.0
2022-03-25 11:25:00,45.67,45.81,45.65,45.81,32026.0,39.475,39.596,39.4577,39.596,32026.0
2022-03-25 11:30:00,45.8,45.9,45.78,45.89,21838.0,39.5874,39.6738,39.5701,39.6652,21838.0
2022-03-25 11:35:00,45.9,45.97,45.85,45.94,29001.0,39.6738,39.7343,39.6306,39.7084,29001.0
2022-03-25 11:40:00,45.94,46.06,45.93,46.05,22265.0,39.7084,39.8121,39.6998,39.8035,22265.0
2022-03-25 11:45:00,46.06,46.17,46.06,46.08,24209.0,39.8121,39.9072,39.8121,39.8294,24209.0
2022-03-25 11:50:00,46.08,46.22,46.05,46.18,20381.0,39.8294,39.9504,39.8035,39.9159,20381.0
2022-03-25 11:55:00,46.18,46.22,46.1,46.14,25205.0,39.9159,39.9504,39.8467,39.8813,25205.0
2022-03-25 12:00:00,46.14,46.24,46.13,46.23,17479.0,39.8813,39.9677,39.8726,39.9591,17479.0
2022-03-25 12:05:00,46.24,46.26,46.19,46.23,10786.0,39.9677,39.985,39.9245,39.9591,10786.0
2022-03-25 12:10:00,46.23,46.23,46.11,46.12,11928.0,39.9591,39.9591,39.8553,39.864,11928.0
2022-03-25 12:15:00,46.13,46.14,46.06,46.07,14674.0,39.8726,39.8813,39.8121,39.8208,14674.0
2022-03-25 12:20:00,46.06,46.12,46.03,46.11,5837.0,39.8121,39.864,39.7862,39.8553,5837.0
2022-03-25 12:25:00,46.11,46.14,46.08,46.09,10538.0,39.8553,39.8813,39.8294,39.8381,10538.0
2022-03-25 12:30:00,46.09,46.11,46.06,46.07,19137.0,39.8381,39.8553,39.8121,39.8208,19137.0
2022-03-25 12:35:00,46.08,46.09,46.01,46.03,31688.0,39.8294,39.8381,39.7689,39.7862,31688.0
2022-03-25 12:40:00,46.04,46.13,46.03,46.11,9155.0,39.7948,39.8726,39.7862,39.8553,9155.0
2022-03-25 12:45:00,46.1,46.23,46.1,46.23,9153.0,39.8467,39.9591,39.8467,39.9591,9153.0
2022-03-25 12:50:00,46.22,46.22,46.11,46.15,9730.0,39.9504,39.9504,39.8553,39.8899,9730.0
2022-03-25 12:55:00,46.16,46.16,46.1,46.14,8691.0,39.8986,39.8986,39.8467,39.8813,8691.0
2022-03-25 13:00:00,46.15,46.17,46.12,46.16,6352.0,39.8899,39.9072,39.864,39.8986,6352.0
2022-03-25 13:05:00,46.16,46.2,46.14,46.18,9063.0,39.8986,39.9331,39.8813,39.9159,9063.0
2022-03-25 13:10:00,46.17,46.17,46.12,46.13,9121.0,39.9072,39.9072,39.864,39.8726,9121.0
2022-03-25 13:15:00,46.14,46.2,46.14,46.18,9511.0,39.8813,39.9331,39.8813,39.9159,9511.0
2022-03-25 13:20:00,46.18,46.22,46.14,46.15,13216.0,39.9159,39.9504,39.8813,39.8899,13216.0
2022-03-25 13:25:00,46.15,46.17,46.14,46.16,8182.0,39.8899,39.9072,39.8813,39.8986,8182.0
2022-03-25 13:30:00,46.16,46.27,46.16,46.26,11726.0,39.8986,39.9936,39.8986,39.985,11726.0
2022-03-25 13:35:00,46.26,46.32,46.25,46.31,8112.0,39.985,40.0369,39.9764,40.0282,8112.0
2022-03-25 13:40:00,46.32,46.32,46.24,46.29,13891.0,40.0369,40.0369,39.9677,40.0109,13891.0
2022-03-25 13:45:00,46.3,46.33,46.27,46.27,7607.0,40.0196,40.0455,39.9936,39.9936,7607.0
2022-03-25 13:50:00,46.25,46.27,46.22,46.26,12700.0,39.9764,39.9936,39.9504,39.985,12700.0
2022-03-25 13:55:00,46.25,46.28,46.24,46.26,7385.0,39.9764,40.0023,39.9677,39.985,7385.0
2022-03-25 14:00:00,46.26,46.32,46.26,46.27,8842.0,39.985,40.0369,39.985,39.9936,8842.0
2022-03-25 14:05:00,46.28,46.32,46.27,46.32,9306.0,40.0023,40.0369,39.9936,40.0369,9306.0
2022-03-25 14:10:00,46.32,46.32,46.22,46.25,9773.0,40.0369,40.0369,39.9504,39.9764,9773.0
2022-03-25 14:15:00,46.27,46.3,46.26,46.29,10209.0,39.9936,40.0196,39.985,40.0109,10209.0
2022-03-25 14:20:00,46.31,46.33,46.26,46.27,27105.0,40.0282,40.0455,39.985,39.9936,27105.0
2022-03-25 14:25:00,46.26,46.27,46.23,46.26,7369.0,39.985,39.9936,39.9591,39.985,7369.0
2022-03-25 14:30:00,46.26,46.3,46.25,46.27,11456.0,39.985,40.0196,39.9764,39.9936,11456.0
2022-03-25 14:35:00,46.27,46.3,46.25,46.28,11843.0,39.9936,40.0196,39.9764,40.0023,11843.0
2022-03-25 14:40:00,46.27,46.31,46.26,46.3,10983.0,39.9936,40.0282,39.985,40.0196,10983.0
2022-03-25 14:45:00,46.3,46.3,46.26,46.29,11679.0,40.0196,40.0196,39.985,40.0109,11679.0
2022-03-25 14:50:00,46.29,46.3,46.28,46.28,14231.0,40.0109,40.0196,40.0023,40.0023,14231.0
2022-03-25 14:55:00,46.28,46.29,46.24,46.26,18597.0,40.0023,40.0109,39.9677,39.985,18597.0
2022-03-25 15:00:00,46.26,46.26,46.14,46.18,27247.0,39.985,39.985,39.8813,39.9159,27247.0
2022-03-25 15:05:00,46.19,46.19,46.06,46.08,24999.0,39.9245,39.9245,39.8121,39.8294,24999.0
2022-03-25 15:10:00,46.08,46.14,46.08,46.13,13863.0,39.8294,39.8813,39.8294,39.8726,13863.0
2022-03-25 15:15:00,46.13,46.14,46.07,46.11,18958.0,39.8726,39.8813,39.8208,39.8553,18958.0
2022-03-25 15:20:00,46.11,46.14,46.1,46.12,17193.0,39.8553,39.8813,39.8467,39.864,17193.0
2022-03-25 15:25:00,46.13,46.16,46.09,46.09,26778.0,39.8726,39.8986,39.8381,39.8381,26778.0
2022-03-25 15:30:00,46.09,46.11,46.07,46.09,36202.0,39.8381,39.8553,39.8208,39.8381,36202.0
2022-03-25 15:35:00,46.09,46.15,46.08,46.09,29250.0,39.8381,39.8899,39.8294,39.8381,29250.0
2022-03-25 15:40:00,46.09,46.18,46.09,46.11,34336.0,39.8381,39.9159,39.8381,39.8553,34336.0
2022-03-25 15:45:00,46.11,46.16,46.09,46.15,48941.0,39.8553,39.8986,39.8381,39.8899,48941.0
2022-03-25 15:50:00,46.15,46.22,46.14,46.2,88477.0,39.8899,39.9504,39.8813,39.9331,88477.0
2022-03-25 15:55:00,46.21,46.34,46.19,46.31,221418.0,39.9418,40.0541,39.9245,40.0282,221418.0
2022-03-28 09:30:00,46.3,46.3,45.92,45.95,56228.0,40.0196,40.0196,39.6911,39.717,56228.0
2022-03-28 09:35:00,45.95,45.95,45.48,45.51,36068.0,39.717,39.717,39.3108,39.3367,36068.0
2022-03-28 09:40:00,45.5,45.53,45.39,45.4,25551.0,39.3281,39.354,39.233,39.2417,25551.0
2022-03-28 09:45:00,45.39,45.49,45.33,45.47,26478.0,39.233,39.3194,39.1811,39.3022,26478.0
2022-03-28 09:50:00,45.49,45.65,45.49,45.61,17539.0,39.3194,39.4577,39.3194,39.4232,17539.0
2022-03-28 09:55:00,45.6,45.76,45.58,45.75,14466.0,39.4145,39.5528,39.3972,39.5442,14466.0
2022-03-28 10:00:00,45.76,45.77,45.61,45.74,40131.0,39.5528,39.5615,39.4232,39.5355,40131.0
2022-03-28 10:05:00,45.76,46.0,45.76,45.89,18783.0,39.5528,39.7603,39.5528,39.6652,18783.0
2022-03-28 10:10:00,45.88,45.94,45.81,45.94,12225.0,39.6565,39.7084,39.596,39.7084,12225.0
2022-03-28 10:15:00,45.95,45.97,45.89,45.9,10465.0,39.717,39.7343,39.6652,39.6738,10465.0
2022-03-28 10:20:00,45.9,45.99,45.88,45.95,17390.0,39.6738,39.7516,39.6565,39.717,17390.0
2022-03-28 10:25:00,45.97,46.03,45.96,45.99,12363.0,39.7343,39.7862,39.7257,39.7516,12363.0
2022-03-28 10:30:00,46.01,46.05,45.95,45.95,13201.0,39.7689,39.8035,39.717,39.717,13201.0
2022-03-28 10:35:00,45.96,46.0,45.92,45.95,13228.0,39.7257,39.7603,39.6911,39.717,13228.0
2022-03-28 10:40:00,45.95,46.03,45.94,46.0,19679.0,39.717,39.7862,39.7084,39.7603,19679.0
2022-03-28 10:45:00,45.99,46.03,45.96,45.96,10591.0,39.7516,39.7862,39.7257,39.7257,10591.0
2022-03-28 10:50:00,45.95,46.0,45.88,45.93,12920.0,39.717,39.7603,39.6565,39.6998,12920.0
2022-03-28 10:55:00,45.95,45.98,45.93,45.98,15996.0,39.717,39.743,39.6998,39.743,15996.0
2022-03-28 11:00:00,45.97,46.0,45.9,45.99,20975.0,39.7343,39.7603,39.6738,39.7516,20975.0
2022-03-28 11:05:00,45.98,45.99,45.9,45.93,10119.0,39.743,39.7516,39.6738,39.6998,10119.0
2022-03-28 11:10:00,45.93,45.96,45.9,45.96,9307.0,39.6998,39.7257,39.6738,39.7257,9307.0
2022-03-28 11:15:00,45.95,45.97,45.93,45.94,12471.0,39.717,39.7343,39.6998,39.7084,12471.0
2022-03-28 11:20:00,45.93,45.94,45.9,45.93,7992.0,39.6998,39.7084,39.6738,39.6998,7992.0
2022-03-28 11:25:00,45.91,45.98,45.86,45.98,12918.0,39.6825,39.743,39.6393,39.743,12918.0
2022-03-28 11:30:00,45.98,45.98,45.9,45.93,8289.0,39.743,39.743,39.6738,39.6998,8289.0
2022-03-28 11:35:00,45.91,45.94,45.87,45.92,8482.0,39.6825,39.7084,39.6479,39.6911,8482.0
2022-03-28 11:40:00,45.9,45.92,45.87,45.91,8079.0,39.6738,39.6911,39.6479,39.6825,8079.0
2022-03-28 11:45:00,45.91,45.92,45.73,45.73,13587.0,39.6825,39.6911,39.5269,39.5269,13587.0
2022-03-28 11:50:00,45.73,45.82,45.73,45.8,10069.0,39.5269,39.6047,39.5269,39.5874,10069.0
2022-03-28 11:55:00,45.78,45.79,45.76,45.78,4552.0,39.5701,39.5788,39.5528,39.5701,4552.0
2022-03-28 12:00:00,45.77,45.87,45.77,45.86,15699.0,39.5615,39.6479,39.5615,39.6393,15699.0
2022-03-28 12:05:00,45.86,45.89,45.84,45.84,9845.0,39.6393,39.6652,39.622,39.622,9845.0
2022-03-28 12:10:00,45.83,45.84,45.79,45.84,6404.0,39.6133,39.622,39.5788,39.622,6404.0
2022-03-28 12:15:00,45.85,45.87,45.81,45.81,6793.0,39.6306,39.6479,39.596,39.596,6793.0
2022-03-28 12:20:00,45.82,45.85,45.81,45.82,8297.0,39.6047,39.6306,39.596,39.6047,8297.0
2022-03-28 12:25:00,45.83,45.86,45.82,45.82,8439.0,39.6133,39.6393,39.6047,39.6047,8439.0
2022-03-28 12:30:00,45.81,45.85,45.81,45.83,12330.0,39.596,39.6306,39.596,39.6133,12330.0
2022-03-28 12:35:00,45.84,45.89,45.84,45.89,9701.0,39.622,39.6652,39.622,39.6652,9701.0
2022-03-28 12:40:00,45.89,45.9,45.87,45.9,10231.0,39.6652,39.6738,39.6479,39.6738,10231.0
2022-03-28 12:45:00,45.9,45.98,45.89,45.96,9212.0,39.6738,39.743,39.6652,39.7257,9212.0
2022-03-28 12:50:00,45.97,45.99,45.95,45.97,9975.0,39.7343,39.7516,39.717,39.7343,9975.0
2022-03-28 12:55:00,45.96,45.99,45.95,45.98,12139.0,39.7257,39.7516,39.717,39.743,12139.0
2022-03-28 13:00:00,45.98,45.99,45.92,45.93,12736.0,39.743,39.7516,39.6911,39.6998,12736.0
2022-03-28 13:05:00,45.93,45.97,45.9,45.92,11701.0,39.6998,39.7343,39.6738,39.6911,11701.0
2022-03-28 13:10:00,45.91,45.92,45.87,45.89,9095.0,39.6825,39.6911,39.6479,39.6652,9095.0
2022-03-28 13:15:00,45.89,45.91,45.87,45.9,10778.0,39.6652,39.6825,39.6479,39.6738,10778.0
2022-03-28 13:20:00,45.89,45.9,45.85,45.89,13515.0,39.6652,39.6738,39.6306,39.6652,13515.0
2022-03-28 13:25:00,45.88,45.91,45.84,45.86,13804.0,39.6565,39.6825,39.622,39.6393,13804.0
2022-03-28 13:30:00,45.86,45.9,45.83,45.88,14603.0,39.6393,39.6738,39.6133,39.6565,14603.0
2022-03-28 13:35:00,45.87,45.9,45.85,45.86,13212.0,39.6479,39.6738,39.6306,39.6393,13212.0
2022-03-28 13:40:00,45.86,45.9,45.81,45.86,9654.0,39.6393,39.6738,39.596,39.6393,9654.0
2022-03-28 13:45:00,45.86,45.9,45.85,45.9,9944.0,39.6393,39.6738,39.6306,39.6738,9944.0
2022-03-28 13:50:00,45.9,45.91,45.87,45.89,13248.0,39.6738,39.6825,39.6479,39.6652,13248.0
2022-03-28 13:55:00,45.9,45.9,45.86,45.88,15201.0,39.6738,39.6738,39.6393,39.6565,15201.0
2022-03-28 14:00:00,45.89,45.92,45.87,45.89,12015.0,39.6652,39.6911,39.6479,39.6652,12015.0
2022-03-28 14:05:00,45.89,45.94,45.88,45.94,13246.0,39.6652,39.7084,39.6565,39.7084,13246.0
2022-03-28 14:10:00,45.93,45.95,45.89,45.91,8804.0,39.6998,39.717,39.6652,39.6825,8804.0
2022-03-28 14:15:00,45.91,45.93,45.87,45.87,9205.0,39.6825,39.6998,39.6479,39.6479,9205.0
2022-03-28 14:20:00,45.88,45.92,45.88,45.9,9477.0,39.6565,39.6911,39.6565,39.6738,9477.0
2022-03-28 14:25:00,45.9,45.92,45.88,45.91,17565.0,39.6738,39.6911,39.6565,39.6825,17565.0
2022-03-28 14:30:00,45.9,45.92,45.88,45.9,8173.0,39.6738,39.6911,39.6565,39.6738,8173.0
2022-03-28 14:35:00,45.9,45.9,45.86,45.89,12647.0,39.6738,39.6738,39.6393,39.6652,12647.0
2022-03-28 14:40:00,45.88,46.0,45.88,45.93,19531.0,39.6565,39.7603,39.6565,39.6998,19531.0
2022-03-28 14:45:00,45.94,45.99,45.93,45.98,9891.0,39.7084,39.7516,39.6998,39.743,9891.0
2022-03-28 14:50:00,45.98,46.04,45.97,46.02,18390.0,39.743,39.7948,39.7343,39.7776,18390.0
2022-03-28 14:55:00,46.02,46.03,46.0,46.03,12668.0,39.7776,39.7862,39.7603,39.7862,12668.0
2022-03-28 15:00:00,46.03,46.03,45.96,45.97,12886.0,39.7862,39.7862,39.7257,39.7343,12886.0
2022-03-28 15:05:00,45.97,46.01,45.95,46.0,11537.0,39.7343,39.7689,39.717,39.7603,11537.0
2022-03-28 15:10:00,46.0,46.02,45.97,46.01,15951.0,39.7603,39.7776,39.7343,39.7689,15951.0
2022-03-28 15:15:00,46.0,46.01,45.99,46.0,14549.0,39.7603,39.7689,39.7516,39.7603,14549.0
2022-03-28 15:20:00,46.0,46.05,45.99,46.02,18680.0,39.7603,39.8035,39.7516,39.7776,18680.0
2022-03-28 15:25:00,46.01,46.02,45.96,45.97,20018.0,39.7689,39.7776,39.7257,39.7343,20018.0
2022-03-28 15:30:00,45.97,45.98,45.93,45.97,27675.0,39.7343,39.743,39.6998,39.7343,27675.0
2022-03-28 15:35:00,45.98,45.98,45.86,45.89,42579.0,39.743,39.743,39.6393,39.6652,42579.0
2022-03-28 15:40:00,45.89,45.89,45.85,45.89,30307.0,39.6652,39.6652,39.6306,39.6652,30307.0
2022-03-28 15:45:00,45.89,46.02,45.87,46.02,64524.0,39.6652,39.7776,39.6479,39.7776,64524.0
2022-03-28 15:50:00,46.02,46.09,46.01,46.09,113078.0,39.7776,39.8381,39.7689,39.8381,113078.0
2022-03-28 15:55:00,46.09,46.14,46.02,46.12,187608.0,39.8381,39.8813,39.7776,39.864,187608.0
2022-03-29 09:30:00,46.65,46.82,46.26,46.6,56760.0,40.3221,40.469,39.985,40.2789,56760.0
2022-03-29 09:35:00,46.6,46.78,46.59,46.67,17709.0,40.2789,40.4345,40.2702,40.3394,17709.0
2022-03-29 09:40:00,46.7,46.85,46.57,46.66,24047.0,40.3653,40.495,40.2529,40.3307,24047.0
2022-03-29 09:45:00,46.66,46.73,46.57,46.72,26244.0,40.3307,40.3912,40.2529,40.3826,26244.0
2022-03-29 09:50:00,46.73,46.82,46.68,46.72,22597.0,40.3912,40.469,40.348,40.3826,22597.0
2022-03-29 09:55:00,46.71,46.71,46.53,46.64,28626.0,40.374,40.374,40.2184,40.3135,28626.0
2022-03-29 10:00:00,46.64,46.74,46.61,46.65,22334.0,40.3135,40.3999,40.2875,40.3221,22334.0
2022-03-29 10:05:00,46.66,46.66,46.53,46.57,11656.0,40.3307,40.3307,40.2184,40.2529,11656.0
2022-03-29 10:10:00,46.57,46.71,46.55,46.66,17314.0,40.2529,40.374,40.2357,40.3307,17314.0
2022-03-29 10:15:00,46.65,46.67,46.45,46.45,14097.0,40.3221,40.3394,40.1492,40.1492,14097.0
2022-03-29 10:20:00,46.43,46.46,46.3,46.38,17294.0,40.1319,40.1579,40.0196,40.0887,17294.0
2022-03-29 10:25:00,46.38,46.52,46.31,46.52,20149.0,40.0887,40.2097,40.0282,40.2097,20149.0
2022-03-29 10:30:00,46.53,46.68,46.53,46.62,21517.0,40.2184,40.348,40.2184,40.2962,21517.0
2022-03-29 10:35:00,46.63,46.64,46.54,46.58,17125.0,40.3048,40.3135,40.227,40.2616,17125.0
2022-03-29 10:40:00,46.59,46.64,46.57,46.6,22169.0,40.2702,40.3135,40.2529,40.2789,22169.0
2022-03-29 10:45:00,46.62,46.64,46.51,46.58,11056.0,40.2962,40.3135,40.2011,40.2616,11056.0
2022-03-29 10:50:00,46.59,46.65,46.54,46.65,13032.0,40.2702,40.3221,40.227,40.3221,13032.0
2022-03-29 10:55:00,46.65,46.81,46.64,46.73,10277.0,40.3221,40.4604,40.3135,40.3912,10277.0
2022-03-29 11:00:00,46.72,46.8,46.71,46.77,11195.0,40.3826,40.4517,40.374,40.4258,11195.0
2022-03-29 11:05:00,46.76,46.8,46.73,46.73,16761.0,40.4172,40.4517,40.3912,40.3912,16761.0
2022-03-29 11:10:00,46.71,46.72,46.63,46.65,17649.0,40.374,40.3826,40.3048,40.3221,17649.0
2022-03-29 11:15:00,46.66,46.66,46.58,46.62,7224.0,40.3307,40.3307,40.2616,40.2962,7224.0
2022-03-29 11:20:00,46.62,46.66,46.58,46.65,14109.0,40.2962,40.3307,40.2616,40.3221,14109.0
2022-03-29 11:25:00,46.65,46.72,46.65,46.68,5570.0,40.3221,40.3826,40.3221,40.348,5570.0
2022-03-29 11:30:00,46.69,46.75,46.68,46.75,8983.0,40.3567,40.4085,40.348,40.4085,8983.0
2022-03-29 11:35:00,46.75,46.77,46.65,46.66,9614.0,40.4085,40.4258,40.3221,40.3307,9614.0
2022-03-29 11:40:00,46.66,46.67,46.58,46.6,24586.0,40.3307,40.3394,40.2616,40.2789,24586.0
2022-03-29 11:45:00,46.58,46.62,46.52,46.62,21115.0,40.2616,40.2962,40.2097,40.2962,21115.0
2022-03-29 11:50:00,46.63,46.67,46.62,46.67,5224.0,40.3048,40.3394,40.2962,40.3394,5224.0
2022-03-29 11:55:00,46.67,46.68,46.66,46.67,5300.0,40.3394,40.348,40.3307,40.3394,5300.0
2022-03-29 12:00:00,46.66,46.73,46.65,46.68,10026.0,40.3307,40.3912,40.3221,40.348,10026.0
2022-03-29 12:05:00,46.67,46.67,46.6,46.6,7903.0,40.3394,40.3394,40.2789,40.2789,7903.0
2022-03-29 12:10:00,46.59,46.59,46.55,46.56,7397.0,40.2702,40.2702,40.2357,40.2443,7397.0
2022-03-29 12:15:00,46.57,46.59,46.52,46.55,8684.0,40.2529,40.2702,40.2097,40.2357,8684.0
2022-03-29 12:20:00,46.54,46.56,46.53,46.55,3966.0,40.227,40.2443,40.2184,40.2357,3966.0
2022-03-29 12:25:00,46.54,46.59,46.54,46.57,4944.0,40.227,40.2702,40.227,40.2529,4944.0
2022-03-29 12:30:00,46.57,46.58,46.51,46.53,9513.0,40.2529,40.2616,40.2011,40.2184,9513.0
2022-03-29 12:35:00,46.52,46.55,46.49,46.51,12213.0,40.2097,40.2357,40.1838,40.2011,12213.0
2022-03-29 12:40:00,46.52,46.54,46.49,46.5,12273.0,40.2097,40.227,40.1838,40.1924,12273.0
2022-03-29 12:45:00,46.48,46.53,46.47,46.47,9418.0,40.1752,40.2184,40.1665,40.1665,9418.0
2022-03-29 12:50:00,46.47,46.49,46.41,46.47,11585.0,40.1665,40.1838,40.1147,40.1665,11585.0
2022-03-29 12:55:00,46.48,46.52,46.47,46.5,7754.0,40.1752,40.2097,40.1665,40.1924,7754.0
2022-03-29 13:00:00,46.5,46.5,46.44,46.47,9310.0,40.1924,40.1924,40.1406,40.1665,9310.0
2022-03-29 13:05:00,46.47,46.49,46.45,46.48,5538.0,40.1665,40.1838,40.1492,40.1752,5538.0
2022-03-29 13:10:00,46.48,46.57,46.46,46.53,15101.0,40.1752,40.2529,40.1579,40.2184,15101.0
2022-03-29 13:15:00,46.52,46.56,46.52,46.55,8241.0,40.2097,40.2443,40.2097,40.2357,8241.0
2022-03-29 13:20:00,46.55,46.55,46.37,46.41,12168.0,40.2357,40.2357,40.0801,40.1147,12168.0
2022-03-29 13:25:00,46.41,46.43,46.38,46.42,12135.0,40.1147,40.1319,40.0887,40.1233,12135.0
2022-03-29 13:30:00,46.41,46.41,46.37,46.41,9194.0,40.1147,40.1147,40.0801,40.1147,9194.0
2022-03-29 13:35:00,46.4,46.49,46.4,46.48,7775.0,40.106,40.1838,40.106,40.1752,7775.0
2022-03-29 13:40:00,46.48,46.48,46.45,46.47,7651.0,40.1752,40.1752,40.1492,40.1665,7651.0
2022-03-29 13:45:00,46.47,46.53,46.46,46.48,7580.0,40.1665,40.2184,40.1579,40.1752,7580.0
2022-03-29 13:50:00,46.47,46.48,46.43,46.48,6309.0,40.1665,40.1752,40.1319,40.1752,6309.0
2022-03-29 13:55:00,46.5,46.52,46.46,46.51,6102.0,40.1924,40.2097,40.1579,40.2011,6102.0
2022-03-29 14:00:00,46.5,46.55,46.5,46.54,5043.0,40.1924,40.2357,40.1924,40.227,5043.0
2022-03-29 14:05:00,46.54,46.54,46.49,46.52,8930.0,40.227,40.227,40.1838,40.2097,8930.0
2022-03-29 14:10:00,46.51,46.54,46.51,46.54,4889.0,40.2011,40.227,40.2011,40.227,4889.0
2022-03-29 14:15:00,46.54,46.54,46.49,46.49,6404.0,40.227,40.227,40.1838,40.1838,6404.0
2022-03-29 14:20:00,46.48,46.56,46.48,46.56,9688.0,40.1752,40.2443,40.1752,40.2443,9688.0
2022-03-29 14:25:00,46.55,46.65,46.55,46.65,5808.0,40.2357,40.3221,40.2357,40.3221,5808.0
2022-03-29 14:30:00,46.64,46.67,46.62,46.66,9903.0,40.3135,40.3394,40.2962,40.3307,9903.0
2022-03-29 14:35:00,46.66,46.69,46.64,46.66,13470.0,40.3307,40.3567,40.3135,40.3307,13470.0
2022-03-29 14:40:00,46.66,46.66,46.58,46.59,23025.0,40.3307,40.3307,40.2616,40.2702,23025.0
2022-03-29 14:45:00,46.6,46.62,46.56,46.56,19145.0,40.2789,40.2962,40.2443,40.2443,19145.0
2022-03-29 14:50:00,46.56,46.56,46.47,46.5,19269.0,40.2443,40.2443,40.1665,40.1924,19269.0
2022-03-29 14:55:00,46.5,46.56,46.49,46.54,17587.0,40.1924,40.2443,40.1838,40.227,17587.0
2022-03-29 15:00:00,46.53,46.64,46.53,46.64,10671.0,40.2184,40.3135,40.2184,40.3135,10671.0
2022-03-29 15:05:00,46.65,46.68,46.61,46.64,12451.0,40.3221,40.348,40.2875,40.3135,12451.0
2022-03-29 15:10:00,46.65,46.69,46.64,46.66,8833.0,40.3221,40.3567,40.3135,40.3307,8833.0
2022-03-29 15:15:00,46.66,46.73,46.65,46.71,10685.0,40.3307,40.3912,40.3221,40.374,10685.0
2022-03-29 15:20:00,46.72,46.77,46.72,46.73,14122.0,40.3826,40.4258,40.3826,40.3912,14122.0
2022-03-29 15:25:00,46.76,46.76,46.7,46.74,10686.0,40.4172,40.4172,40.3653,40.3999,10686.0
2022-03-29 15:30:00,46.74,46.8,46.7,46.8,14610.0,40.3999,40.4517,40.3653,40.4517,14610.0
2022-03-29 15:35:00,46.8,46.82,46.71,46.73,16620.0,40.4517,40.469,40.374,40.3912,16620.0
2022-03-29 15:40:00,46.73,46.75,46.66,46.68,20299.0,40.3912,40.4085,40.3307,40.348,20299.0
2022-03-29 15:45:00,46.68,46.69,46.62,46.65,33440.0,40.348,40.3567,40.2962,40.3221,33440.0
2022-03-29 15:50:00,46.65,46.65,46.55,46.58,58153.0,40.3221,40.3221,40.2357,40.2616,58153.0
2022-03-29 15:55:00,46.58,46.7,46.58,46.68,128137.0,40.2616,40.3653,40.2616,40.348,128137.0
2022-03-30 09:30:00,46.56,46.86,46.56,46.75,37288.0,40.2443,40.5036,40.2443,40.4085,37288.0
2022-03-30 09:35:00,46.76,46.78,46.5,46.59,33240.0,40.4172,40.4345,40.1924,40.2702,33240.0
2022-03-30 09:40:00,46.6,46.65,46.43,46.45,26739.0,40.2789,40.3221,40.1319,40.1492,26739.0
2022-03-30 09:45:00,46.45,46.54,46.38,46.43,27293.0,40.1492,40.227,40.0887,40.1319,27293.0
2022-03-30 09:50:00,46.44,46.58,46.42,46.56,20763.0,40.1406,40.2616,40.1233,40.2443,20763.0
2022-03-30 09:55:00,46.52,46.65,46.52,46.63,25772.0,40.2097,40.3221,40.2097,40.3048,25772.0
2022-03-30 10:00:00,46.67,46.72,46.57,46.68,18570.0,40.3394,40.3826,40.2529,40.348,18570.0
2022-03-30 10:05:00,46.68,46.76,46.63,46.65,15511.0,40.348,40.4172,40.3048,40.3221,15511.0
2022-03-30 10:10:00,46.62,46.63,46.54,46.57,11155.0,40.2962,40.3048,40.227,40.2529,11155.0
2022-03-30 10:15:00,46.56,46.58,46.43,46.53,10578.0,40.2443,40.2616,40.1319,40.2184,10578.0
2022-03-30 10:20:00,46.54,46.58,46.39,46.43,15594.0,40.227,40.2616,40.0974,40.1319,15594.0
2022-03-30 10:25:00,46.44,46.53,46.41,46.47,22928.0,40.1406,40.2184,40.1147,40.1665,22928.0
2022-03-30 10:30:00,46.47,46.53,46.44,46.46,17446.0,40.1665,40.2184,40.1406,40.1579,17446.0
2022-03-30 10:35:00,46.48,46.49,46.39,46.4,23232.0,40.1752,40.1838,40.0974,40.106,23232.0
2022-03-30 10:40:00,46.4,46.44,46.33,46.44,12041.0,40.106,40.1406,40.0455,40.1406,12041.0
2022-03-30 10:45:00,46.44,46.53,46.43,46.5,12799.0,40.1406,40.2184,40.1319,40.1924,12799.0
2022-03-30 10:50:00,46.51,46.57,46.49,46.52,22364.0,40.2011,40.2529,40.1838,40.2097,22364.0
2022-03-30 10:55:00,46.52,46.66,46.51,46.64,10840.0,40.2097,40.3307,40.2011,40.3135,10840.0
2022-03-30 11:00:00,46.66,46.7,46.63,46.65,8871.0,40.3307,40.3653,40.3048,40.3221,8871.0
2022-03-30 11:05:00,46.65,46.68,46.57,46.59,9448.0,40.3221,40.348,40.2529,40.2702,9448.0
2022-03-30 11:10:00,46.57,46.65,46.54,46.61,8693.0,40.2529,40.3221,40.227,40.2875,8693.0
2022-03-30 11:15:00,46.62,46.72,46.61,46.72,9111.0,40.2962,40.3826,40.2875,40.3826,9111.0
2022-03-30 11:20:00,46.72,46.74,46.66,46.73,18036.0,40.3826,40.3999,40.3307,40.3912,18036.0
2022-03-30 11:25:00,46.73,46.79,46.69,46.7,13835.0,40.3912,40.4431,40.3567,40.3653,13835.0
2022-03-30 11:30:00,46.7,46.7,46.63,46.68,12335.0,40.3653,40.3653,40.3048,40.348,12335.0
2022-03-30 11:35:00,46.67,46.7,46.64,46.67,7145.0,40.3394,40.3653,40.3135,40.3394,7145.0
2022-03-30 11:40:00,46.67,46.7,46.65,46.7,9820.0,40.3394,40.3653,40.3221,40.3653,9820.0
2022-03-30 11:45:00,46.68,46.69,46.63,46.65,7585.0,40.348,40.3567,40.3048,40.3221,7585.0
2022-03-30 11:50:00,46.65,46.65,46.54,46.55,8931.0,40.3221,40.3221,40.227,40.2357,8931.0
2022-03-30 11:55:00,46.55,46.55,46.5,46.53,8492.0,40.2357,40.2357,40.1924,40.2184,8492.0
2022-03-30 12:00:00,46.54,46.58,46.53,46.55,10541.0,40.227,40.2616,40.2184,40.2357,10541.0
2022-03-30 12:05:00,46.54,46.55,46.39,46.39,7537.0,40.227,40.2357,40.0974,40.0974,7537.0
2022-03-30 12:10:00,46.4,46.48,46.4,46.48,17037.0,40.106,40.1752,40.106,40.1752,17037.0
2022-03-30 12:15:00,46.46,46.52,46.44,46.51,8195.0,40.1579,40.2097,40.1406,40.2011,8195.0
2022-03-30 12:20:00,46.51,46.54,46.44,46.44,3752.0,40.2011,40.227,40.1406,40.1406,3752.0
2022-03-30 12:25:00,46.45,46.48,46.43,46.48,6754.0,40.1492,40.1752,40.1319,40.1752,6754.0
2022-03-30 12:30:00,46.48,46.5,46.47,46.49,6005.0,40.1752,40.1924,40.1665,40.1838,6005.0
2022-03-30 12:35:00,46.49,46.51,46.47,46.48,4765.0,40.1838,40.2011,40.1665,40.1752,4765.0
2022-03-30 12:40:00,46.49,46.51,46.46,46.51,4464.0,40.1838,40.2011,40.1579,40.2011,4464.0
2022-03-30 12:45:00,46.51,46.52,46.49,46.49,6262.0,40.2011,40.2097,40.1838,40.1838,6262.0
2022-03-30 12:50:00,46.48,46.49,46.45,46.47,2856.0,40.1752,40.1838,40.1492,40.1665,2856.0
2022-03-30 12:55:00,46.46,46.48,46.44,46.48,5499.0,40.1579,40.1752,40.1406,40.1752,5499.0
2022-03-30 13:00:00,46.47,46.49,46.43,46.43,4378.0,40.1665,40.1838,40.1319,40.1319,4378.0
2022-03-30 13:05:00,46.43,46.46,46.4,46.46,3561.0,40.1319,40.1579,40.106,40.1579,3561.0
2022-03-30 13:10:00,46.45,46.46,46.37,46.37,23600.0,40.1492,40.1579,40.0801,40.0801,23600.0
2022-03-30 13:15:00,46.36,46.39,46.32,46.37,9970.0,40.0714,40.0974,40.0369,40.0801,9970.0
2022-03-30 13:20:00,46.36,46.4,46.35,46.39,4323.0,40.0714,40.106,40.0628,40.0974,4323.0
2022-03-30 13:25:00,46.38,46.39,46.32,46.34,7595.0,40.0887,40.0974,40.0369,40.0541,7595.0
2022-03-30 13:30:00,46.34,46.34,46.28,46.32,17137.0,40.0541,40.0541,40.0023,40.0369,17137.0
2022-03-30 13:35:00,46.32,46.38,46.3,46.37,5522.0,40.0369,40.0887,40.0196,40.0801,5522.0
2022-03-30 13:40:00,46.38,46.43,46.36,46.4,12337.0,40.0887,40.1319,40.0714,40.106,12337.0
2022-03-30 13:45:00,46.4,46.44,46.38,46.43,13007.0,40.106,40.1406,40.0887,40.1319,13007.0
2022-03-30 13:50:00,46.44,46.53,46.44,46.52,4359.0,40.1406,40.2184,40.1406,40.2097,4359.0
2022-03-30 13:55:00,46.51,46.51,46.42,46.44,8457.0,40.2011,40.2011,40.1233,40.1406,8457.0
2022-03-30 14:00:00,46.45,46.5,46.45,46.5,8866.0,40.1492,40.1924,40.1492,40.1924,8866.0
2022-03-30 14:05:00,46.51,46.53,46.48,46.5,5011.0,40.2011,40.2184,40.1752,40.1924,5011.0
2022-03-30 14:10:00,46.51,46.52,46.45,46.48,5792.0,40.2011,40.2097,40.1492,40.1752,5792.0
2022-03-30 14:15:00,46.48,46.48,46.43,46.45,6395.0,40.1752,40.1752,40.1319,40.1492,6395.0
2022-03-30 14:20:00,46.45,46.48,46.43,46.47,10386.0,40.1492,40.1752,40.1319,40.1665,10386.0
2022-03-30 14:25:00,46.45,46.51,46.45,46.5,7597.0,40.1492,40.2011,40.1492,40.1924,7597.0
2022-03-30 14:30:00,46.5,46.51,46.45,46.47,6747.0,40.1924,40.2011,40.1492,40.1665,6747.0
2022-03-30 14:35:00,46.46,46.47,46.43,46.45,5061.0,40.1579,40.1665,40.1319,40.1492,5061.0
2022-03-30 14:40:00,46.46,46.46,46.38,46.39,6274.0,40.1579,40.1579,40.0887,40.0974,6274.0
2022-03-30 14:45:00,46.4,46.41,46.38,46.41,9128.0,40.106,40.1147,40.0887,40.1147,9128.0
2022-03-30 14:50:00,46.41,46.42,46.36,46.37,11281.0,40.1147,40.1233,40.0714,40.0801,11281.0
2022-03-30 14:55:00,46.38,46.41,46.37,46.4,9314.0,40.0887,40.1147,40.0801,40.106,9314.0
2022-03-30 15:00:00,46.39,46.42,46.38,46.4,6501.0,40.0974,40.1233,40.0887,40.106,6501.0
2022-03-30 15:05:00,46.4,46.43,46.4,46.43,9512.0,40.106,40.1319,40.106,40.1319,9512.0
2022-03-30 15:10:00,46.43,46.5,46.42,46.5,13484.0,40.1319,40.1924,40.1233,40.1924,13484.0
2022-03-30 15:15:00,46.5,46.52,46.44,46.45,10845.0,40.1924,40.2097,40.1406,40.1492,10845.0
2022-03-30 15:20:00,46.46,46.47,46.4,46.4,12581.0,40.1579,40.1665,40.106,40.106,12581.0
2022-03-30 15:25:00,46.4,46.46,46.4,46.41,10666.0,40.106,40.1579,40.106,40.1147,10666.0
2022-03-30 15:30:00,46.41,46.47,46.4,46.45,17213.0,40.1147,40.1665,40.106,40.1492,17213.0
2022-03-30 15:35:00,46.45,46.48,46.43,46.44,14044.0,40.1492,40.1752,40.1319,40.1406,14044.0
2022-03-30 15:40:00,46.44,46.47,46.41,46.46,19119.0,40.1406,40.1665,40.1147,40.1579,19119.0
2022-03-30 15:45:00,46.46,46.54,46.45,46.47,32909.0,40.1579,40.227,40.1492,40.1665,32909.0
2022-03-30 15:50:00,46.47,46.48,46.36,46.38,38081.0,40.1665,40.1752,40.0714,40.0887,38081.0
2022-03-30 15:55:00,46.38,46.42,46.36,46.39,138099.0,40.0887,40.1233,40.0714,40.0974,138099.0
2022-03-31 09:30:00,46.18,46.47,46.07,46.45,33551.0,39.9159,40.1665,39.8208,40.1492,33551.0
2022-03-31 09:35:00,46.46,46.56,46.42,46.47,19153.0,40.1579,40.2443,40.1233,40.1665,19153.0
2022-03-31 09:40:00,46.46,46.56,46.38,46.51,11825.0,40.1579,40.2443,40.0887,40.2011,11825.0
2022-03-31 09:45:00,46.51,46.63,46.46,46.61,16198.0,40.2011,40.3048,40.1579,40.2875,16198.0
2022-03-31 09:50:00,46.6,46.63,46.41,46.42,14573.0,40.2789,40.3048,40.1147,40.1233,14573.0
2022-03-31 09:55:00,46.42,46.49,46.36,46.44,14249.0,40.1233,40.1838,40.0714,40.1406,14249.0
2022-03-31 10:00:00,46.43,46.46,46.38,46.41,18369.0,40.1319,40.1579,40.0887,40.1147,18369.0
2022-03-31 10:05:00,46.41,46.44,46.36,46.38,22753.0,40.1147,40.1406,40.0714,40.0887,22753.0
2022-03-31 10:10:00,46.39,46.52,46.37,46.47,21711.0,40.0974,40.2097,40.0801,40.1665,21711.0
2022-03-31 10:15:00,46.49,46.6,46.49,46.55,15342.0,40.1838,40.2789,40.1838,40.2357,15342.0
2022-03-31 10:20:00,46.54,46.55,46.49,46.54,10845.0,40.227,40.2357,40.1838,40.227,10845.0
2022-03-31 10:25:00,46.55,46.63,46.51,46.6,14102.0,40.2357,40.3048,40.2011,40.2789,14102.0
2022-03-31 10:30:00,46.63,46.63,46.55,46.61,16231.0,40.3048,40.3048,40.2357,40.2875,16231.0
2022-03-31 10:35:00,46.61,46.7,46.6,46.67,15929.0,40.2875,40.3653,40.2789,40.3394,15929.0
2022-03-31 10:40:00,46.66,46.72,46.63,46.69,12076.0,40.3307,40.3826,40.3048,40.3567,12076.0
2022-03-31 10:45:00,46.68,46.73,46.66,46.72,14656.0,40.348,40.3912,40.3307,40.3826,14656.0
2022-03-31 10:50:00,46.71,46.79,46.7,46.73,21970.0,40.374,40.4431,40.3653,40.3912,21970.0
2022-03-31 10:55:00,46.71,46.77,46.7,46.72,11487.0,40.374,40.4258,40.3653,40.3826,11487.0
2022-03-31 11:00:00,46.72,46.76,46.71,46.72,14942.0,40.3826,40.4172,40.374,40.3826,14942.0
2022-03-31 11:05:00,46.73,46.73,46.68,46.7,16924.0,40.3912,40.3912,40.348,40.3653,16924.0
2022-03-31 11:10:00,46.69,46.73,46.66,46.69,13804.0,40.3567,40.3912,40.3307,40.3567,13804.0
2022-03-31 11:15:00,46.69,46.77,46.67,46.77,6189.0,40.3567,40.4258,40.3394,40.4258,6189.0
2022-03-31 11:20:00,46.77,46.77,46.71,46.75,12633.0,40.4258,40.4258,40.374,40.4085,12633.0
2022-03-31 11:25:00,46.75,46.75,46.57,46.57,26936.0,40.4085,40.4085,40.2529,40.2529,26936.0
2022-03-31 11:30:00,46.57,46.57,46.46,46.46,10235.0,40.2529,40.2529,40.1579,40.1579,10235.0
2022-03-31 11:35:00,46.46,46.5,46.43,46.48,14403.0,40.1579,40.1924,40.1319,40.1752,14403.0
2022-03-31 11:40:00,46.48,46.5,46.46,46.5,9604.0,40.1752,40.1924,40.1579,40.1924,9604.0
2022-03-31 11:45:00,46.5,46.53,46.47,46.53,5815.0,40.1924,40.2184,40.1665,40.2184,5815.0
2022-03-31 11:50:00,46.52,46.57,46.5,46.53,8025.0,40.2097,40.2529,40.1924,40.2184,8025.0
2022-03-31 11:55:00,46.54,46.57,46.52,46.57,7242.0,40.227,40.2529,40.2097,40.2529,7242.0
2022-03-31 12:00:00,46.56,46.59,46.55,46.55,7796.0,40.2443,40.2702,40.2357,40.2357,7796.0
2022-03-31 12:05:00,46.54,46.56,46.52,46.56,6926.0,40.227,40.2443,40.2097,40.2443,6926.0
2022-03-31 12:10:00,46.55,46.61,46.55,46.57,10799.0,40.2357,40.2875,40.2357,40.2529,10799.0
2022-03-31 12:15:00,46.55,46.57,46.54,46.54,5005.0,40.2357,40.2529,40.227,40.227,5005.0
2022-03-31 12:20:00,46.54,46.56,46.52,46.52,10361.0,40.227,40.2443,40.2097,40.2097,10361.0
2022-03-31 12:25:00,46.51,46.54,46.47,46.48,7249.0,40.2011,40.227,40.1665,40.1752,7249.0
2022-03-31 12:30:00,46.49,46.54,46.48,46.54,4436.0,40.1838,40.227,40.1752,40.227,4436.0
2022-03-31 12:35:00,46.55,46.59,46.52,46.53,9517.0,40.2357,40.2702,40.2097,40.2184,9517.0
2022-03-31 12:40:00,46.54,46.58,46.54,46.57,5789.0,40.227,40.2616,40.227,40.2529,5789.0
2022-03-31 12:45:00,46.57,46.59,46.52,46.55,8524.0,40.2529,40.2702,40.2097,40.2357,8524.0
2022-03-31 12:50:00,46.55,46.59,46.54,46.57,9842.0,40.2357,40.2702,40.227,40.2529,9842.0
2022-03-31 12:55:00,46.57,46.61,46.57,46.58,5103.0,40.2529,40.2875,40.2529,40.2616,5103.0
2022-03-31 13:00:00,46.58,46.65,46.58,46.61,6754.0,40.2616,40.3221,40.2616,40.2875,6754.0
2022-03-31 13:05:00,46.61,46.61,46.57,46.58,4152.0,40.2875,40.2875,40.2529,40.2616,4152.0
2022-03-31 13:10:00,46.57,46.6,46.57,46.59,6060.0,40.2529,40.2789,40.2529,40.2702,6060.0
2022-03-31 13:15:00,46.59,46.61,46.56,46.61,7391.0,40.2702,40.2875,40.2443,40.2875,7391.0
2022-03-31 13:20:00,46.6,46.63,46.58,46.6,12603.0,40.2789,40.3048,40.2616,40.2789,12603.0
2022-03-31 13:25:00,46.6,46.64,46.6,46.63,5965.0,40.2789,40.3135,40.2789,40.3048,5965.0
2022-03-31 13:30:00,46.62,46.63,46.59,46.62,7270.0,40.2962,40.3048,40.2702,40.2962,7270.0
2022-03-31 13:35:00,46.63,46.67,46.61,46.64,6977.0,40.3048,40.3394,40.2875,40.3135,6977.0
2022-03-31 13:40:00,46.65,46.68,46.63,46.68,4641.0,40.3221,40.348,40.3048,40.348,4641.0
2022-03-31 13:45:00,46.68,46.7,46.68,46.69,9155.0,40.348,40.3653,40.348,40.3567,9155.0
2022-03-31 13:50:00,46.69,46.72,46.61,46.61,10183.0,40.3567,40.3826,40.2875,40.2875,10183.0
2022-03-31 13:55:00,46.61,46.62,46.57,46.57,6024.0,40.2875,40.2962,40.2529,40.2529,6024.0
2022-03-31 14:00:00,46.56,46.57,46.54,46.57,6826.0,40.2443,40.2529,40.227,40.2529,6826.0
2022-03-31 14:05:00,46.57,46.6,46.56,46.59,11537.0,40.2529,40.2789,40.2443,40.2702,11537.0
2022-03-31 14:10:00,46.59,46.62,46.58,46.6,9862.0,40.2702,40.2962,40.2616,40.2789,9862.0
2022-03-31 14:15:00,46.6,46.61,46.57,46.57,14510.0,40.2789,40.2875,40.2529,40.2529,14510.0
2022-03-31 14:20:00,46.56,46.59,46.55,46.59,5583.0,40.2443,40.2702,40.2357,40.2702,5583.0
2022-03-31 14:25:00,46.58,46.6,46.55,46.57,12553.0,40.2616,40.2789,40.2357,40.2529,12553.0
2022-03-31 14:30:00,46.57,46.58,46.52,46.52,5714.0,40.2529,40.2616,40.2097,40.2097,5714.0
2022-03-31 14:35:00,46.53,46.57,46.53,46.54,12165.0,40.2184,40.2529,40.2184,40.227,12165.0
2022-03-31 14:40:00,46.54,46.55,46.49,46.51,11554.0,40.227,40.2357,40.1838,40.2011,11554.0
2022-03-31 14:45:00,46.51,46.55,46.51,46.53,22807.0,40.2011,40.2357,40.2011,40.2184,22807.0
2022-03-31 14:50:00,46.53,46.58,46.52,46.58,9654.0,40.2184,40.2616,40.2097,40.2616,9654.0
2022-03-31 14:55:00,46.57,46.57,46.54,46.57,11008.0,40.2529,40.2529,40.227,40.2529,11008.0
2022-03-31 15:00:00,46.58,46.62,46.58,46.59,10564.0,40.2616,40.2962,40.2616,40.2702,10564.0
2022-03-31 15:05:00,46.58,46.6,46.55,46.59,9708.0,40.2616,40.2789,40.2357,40.2702,9708.0
2022-03-31 15:10:00,46.6,46.6,46.56,46.59,8791.0,40.2789,40.2789,40.2443,40.2702,8791.0
2022-03-31 15:15:00,46.59,46.64,46.57,46.64,15355.0,40.2702,40.3135,40.2529,40.3135,15355.0
2022-03-31 15:20:00,46.63,46.68,46.62,46.66,29891.0,40.3048,40.348,40.2962,40.3307,29891.0
2022-03-31 15:25:00,46.65,46.66,46.61,46.64,18604.0,40.3221,40.3307,40.2875,40.3135,18604.0
2022-03-31 15:30:00,46.64,46.65,46.56,46.6,38912.0,40.3135,40.3221,40.2443,40.2789,38912.0
2022-03-31 15:35:00,46.59,46.63,46.56,46.57,33834.0,40.2702,40.3048,40.2443,40.2529,33834.0
2022-03-31 15:40:00,46.56,46.56,46.41,46.41,30627.0,40.2443,40.2443,40.1147,40.1147,30627.0
2022-03-31 15:45:00,46.42,46.43,46.36,46.39,52247.0,40.1233,40.1319,40.0714,40.0974,52247.0
2022-03-31 15:50:00,46.39,46.44,46.36,46.4,88716.0,40.0974,40.1406,40.0714,40.106,88716.0
2022-03-31 15:55:00,46.41,46.41,46.14,46.15,370535.0,40.1147,40.1147,39.8813,39.8899,370535.0
2022-04-01 09:30:00,46.46,46.52,46.37,46.37,24648.0,40.1579,40.2097,40.0801,40.0801,24648.0
2022-04-01 09:35:00,46.4,46.46,46.34,46.38,11565.0,40.106,40.1579,40.0541,40.0887,11565.0
2022-04-01 09:40:00,46.38,46.38,46.19,46.25,19437.0,40.0887,40.0887,39.9245,39.9764,19437.0
2022-04-01 09:45:00,46.25,46.36,46.11,46.31,23690.0,39.9764,40.0714,39.8553,40.0282,23690.0
2022-04-01 09:50:00,46.29,46.37,46.26,46.34,13432.0,40.0109,40.0801,39.985,40.0541,13432.0
2022-04-01 09:55:00,46.36,46.36,46.3,46.34,7071.0,40.0714,40.0714,40.0196,40.0541,7071.0
2022-04-01 10:00:00,46.3,46.44,46.09,46.09,21517.0,40.0196,40.1406,39.8381,39.8381,21517.0
2022-04-01 10:05:00,46.09,46.12,45.95,46.02,20769.0,39.8381,39.864,39.717,39.7776,20769.0
2022-04-01 10:10:00,46.03,46.07,45.87,45.93,18423.0,39.7862,39.8208,39.6479,39.6998,18423.0
2022-04-01 10:15:00,45.94,45.95,45.79,45.79,12762.0,39.7084,39.717,39.5788,39.5788,12762.0
2022-04-01 10:20:00,45.79,45.8,45.68,45.68,9716.0,39.5788,39.5874,39.4837,39.4837,9716.0
2022-04-01 10:25:00,45.69,45.72,45.51,45.52,9882.0,39.4923,39.5182,39.3367,39.3454,9882.0
2022-04-01 10:30:00,45.51,45.6,45.44,45.56,9245.0,39.3367,39.4145,39.2762,39.38,9245.0
2022-04-01 10:35:00,45.54,45.55,45.44,45.45,12722.0,39.3627,39.3713,39.2762,39.2849,12722.0
2022-04-01 10:40:00,45.45,45.48,45.38,45.38,18074.0,39.2849,39.3108,39.2244,39.2244,18074.0
2022-04-01 10:45:00,45.37,45.44,45.36,45.43,13482.0,39.2157,39.2762,39.2071,39.2676,13482.0
2022-04-01 10:50:00,45.42,45.47,45.4,45.42,16524.0,39.2589,39.3022,39.2417,39.2589,16524.0
2022-04-01 10:55:00,45.43,45.44,45.33,45.37,31633.0,39.2676,39.2762,39.1811,39.2157,31633.0
2022-04-01 11:00:00,45.37,45.39,45.29,45.3,17787.0,39.2157,39.233,39.1466,39.1552,17787.0
2022-04-01 11:05:00,45.29,45.54,45.29,45.5,12854.0,39.1466,39.3627,39.1466,39.3281,12854.0
2022-04-01 11:10:00,45.51,45.56,45.38,45.55,44124.0,39.3367,39.38,39.2244,39.3713,44124.0
2022-04-01 11:15:00,45.53,45.6,45.5,45.6,16510.0,39.354,39.4145,39.3281,39.4145,16510.0
2022-04-01 11:20:00,45.59,45.62,45.54,45.58,15799.0,39.4059,39.4318,39.3627,39.3972,15799.0
2022-04-01 11:25:00,45.58,45.64,45.58,45.64,6325.0,39.3972,39.4491,39.3972,39.4491,6325.0
2022-04-01 11:30:00,45.64,45.69,45.59,45.68,9629.0,39.4491,39.4923,39.4059,39.4837,9629.0
2022-04-01 11:35:00,45.68,45.69,45.63,45.68,8402.0,39.4837,39.4923,39.4405,39.4837,8402.0
2022-04-01 11:40:00,45.67,45.67,45.57,45.57,8382.0,39.475,39.475,39.3886,39.3886,8382.0
2022-04-01 11:45:00,45.56,45.64,45.55,45.62,6362.0,39.38,39.4491,39.3713,39.4318,6362.0
2022-04-01 11:50:00,45.62,45.62,45.56,45.62,11231.0,39.4318,39.4318,39.38,39.4318,11231.0
2022-04-01 11:55:00,45.61,45.64,45.59,45.62,7176.0,39.4232,39.4491,39.4059,39.4318,7176.0
2022-04-01 12:00:00,45.62,45.62,45.57,45.6,16682.0,39.4318,39.4318,39.3886,39.4145,16682.0
2022-04-01 12:05:00,45.59,45.6,45.45,45.48,10993.0,39.4059,39.4145,39.2849,39.3108,10993.0
2022-04-01 12:10:00,45.5,45.53,45.42,45.42,18688.0,39.3281,39.354,39.2589,39.2589,18688.0
2022-04-01 12:15:00,45.41,45.48,45.36,45.48,37629.0,39.2503,39.3108,39.2071,39.3108,37629.0
2022-04-01 12:20:00,45.49,45.52,45.46,45.48,5282.0,39.3194,39.3454,39.2935,39.3108,5282.0
2022-04-01 12:25:00,45.49,45.51,45.48,45.49,4954.0,39.3194,39.3367,39.3108,39.3194,4954.0
2022-04-01 12:30:00,45.49,45.49,45.45,45.47,9582.0,39.3194,39.3194,39.2849,39.3022,9582.0
2022-04-01 12:35:00,45.47,45.51,45.45,45.51,6363.0,39.3022,39.3367,39.2849,39.3367,6363.0
2022-04-01 12:40:00,45.49,45.56,45.47,45.55,5897.0,39.3194,39.38,39.3022,39.3713,5897.0
2022-04-01 12:45:00,45.55,45.55,45.49,45.52,6411.0,39.3713,39.3713,39.3194,39.3454,6411.0
2022-04-01 12:50:00,45.53,45.53,45.44,45.49,10539.0,39.354,39.354,39.2762,39.3194,10539.0
2022-04-01 12:55:00,45.48,45.5,45.44,45.47,17316.0,39.3108,39.3281,39.2762,39.3022,17316.0
2022-04-01 13:00:00,45.47,45.53,45.43,45.53,18491.0,39.3022,39.354,39.2676,39.354,18491.0
2022-04-01 13:05:00,45.52,45.59,45.52,45.55,16379.0,39.3454,39.4059,39.3454,39.3713,16379.0
2022-04-01 13:10:00,45.55,45.55,45.51,45.53,22171.0,39.3713,39.3713,39.3367,39.354,22171.0
2022-04-01 13:15:00,45.52,45.57,45.5,45.55,15462.0,39.3454,39.3886,39.3281,39.3713,15462.0
2022-04-01 13:20:00,45.56,45.63,45.52,45.61,17399.0,39.38,39.4405,39.3454,39.4232,17399.0
2022-04-01 13:25:00,45.61,45.68,45.61,45.65,18492.0,39.4232,39.4837,39.4232,39.4577,18492.0
2022-04-01 13:30:00,45.65,45.65,45.61,45.62,7651.0,39.4577,39.4577,39.4232,39.4318,7651.0
2022-04-01 13:35:00,45.61,45.66,45.59,45.65,20703.0,39.4232,39.4664,39.4059,39.4577,20703.0
2022-04-01 13:40:00,45.65,45.75,45.65,45.73,12414.0,39.4577,39.5442,39.4577,39.5269,12414.0
2022-04-01 13:45:00,45.74,45.79,45.73,45.78,21546.0,39.5355,39.5788,39.5269,39.5701,21546.0
2022-04-01 13:50:00,45.8,45.84,45.78,45.82,29065.0,39.5874,39.622,39.5701,39.6047,29065.0
2022-04-01 13:55:00,45.82,45.88,45.8,45.86,12724.0,39.6047,39.6565,39.5874,39.6393,12724.0
2022-04-01 14:00:00,45.85,46.0,45.84,46.0,17367.0,39.6306,39.7603,39.622,39.7603,17367.0
2022-04-01 14:05:00,45.99,46.02,45.96,46.02,24863.0,39.7516,39.7776,39.7257,39.7776,24863.0
2022-04-01 14:10:00,46.01,46.03,45.99,46.03,16729.0,39.7689,39.7862,39.7516,39.7862,16729.0
2022-04-01 14:15:00,46.03,46.08,46.02,46.03,25836.0,39.7862,39.8294,39.7776,39.7862,25836.0
2022-04-01 14:20:00,46.04,46.11,46.03,46.07,8928.0,39.7948,39.8553,39.7862,39.8208,8928.0
2022-04-01 14:25:00,46.07,46.13,46.04,46.13,16130.0,39.8208,39.8726,39.7948,39.8726,16130.0
2022-04-01 14:30:00,46.13,46.14,46.09,46.11,13701.0,39.8726,39.8813,39.8381,39.8553,13701.0
2022-04-01 14:35:00,46.12,46.12,46.05,46.06,9293.0,39.864,39.864,39.8035,39.8121,9293.0
2022-04-01 14:40:00,46.07,46.11,46.04,46.07,7989.0,39.8208,39.8553,39.7948,39.8208,7989.0
2022-04-01 14:45:00,46.07,46.07,46.01,46.05,10846.0,39.8208,39.8208,39.7689,39.8035,10846.0
2022-04-01 14:50:00,46.05,46.06,46.03,46.06,13364.0,39.8035,39.8121,39.7862,39.8121,13364.0
2022-04-01 14:55:00,46.07,46.1,46.04,46.06,15649.0,39.8208,39.8467,39.7948,39.8121,15649.0
2022-04-01 15:00:00,46.06,46.13,46.06,46.12,8835.0,39.8121,39.8726,39.8121,39.864,8835.0
2022-04-01 15:05:00,46.11,46.14,46.11,46.12,7316.0,39.8553,39.8813,39.8553,39.864,7316.0
2022-04-01 15:10:00,46.11,46.17,46.1,46.16,17607.0,39.8553,39.9072,39.8467,39.8986,17607.0
2022-04-01 15:15:00,46.17,46.18,46.06,46.06,10180.0,39.9072,39.9159,39.8121,39.8121,10180.0
2022-04-01 15:20:00,46.06,46.08,46.03,46.07,17224.0,39.8121,39.8294,39.7862,39.8208,17224.0
2022-04-01 15:25:00,46.07,46.11,46.06,46.09,10583.0,39.8208,39.8553,39.8121,39.8381,10583.0
2022-04-01 15:30:00,46.09,46.1,45.99,45.99,27720.0,39.8381,39.8467,39.7516,39.7516,27720.0
2022-04-01 15:35:00,46.0,46.05,45.99,46.01,21002.0,39.7603,39.8035,39.7516,39.7689,21002.0
2022-04-01 15:40:00,46.01,46.1,46.01,46.09,25908.0,39.7689,39.8467,39.7689,39.8381,25908.0
2022-04-01 15:45:00,46.08,46.1,46.04,46.08,31651.0,39.8294,39.8467,39.7948,39.8294,31651.0
2022-04-01 15:50:00,46.09,46.19,46.09,46.16,49240.0,39.8381,39.9245,39.8381,39.8986,49240.0
2022-04-01 15:55:00,46.16,46.32,46.13,46.3,210044.0,39.8986,40.0369,39.8726,40.0196,210044.0
2022-04-04 09:30:00,46.15,46.28,45.7,45.7,48653.0,39.8899,40.0023,39.501,39.501,48653.0
2022-04-04 09:35:00,45.74,45.8,45.58,45.59,17437.0,39.5355,39.5874,39.3972,39.4059,17437.0
2022-04-04 09:40:00,45.52,45.59,45.4,45.46,40855.0,39.3454,39.4059,39.2417,39.2935,40855.0
2022-04-04 09:45:00,45.43,45.56,45.38,45.55,23881.0,39.2676,39.38,39.2244,39.3713,23881.0
2022-04-04 09:50:00,45.56,45.67,45.48,45.61,14905.0,39.38,39.475,39.3108,39.4232,14905.0
2022-04-04 09:55:00,45.62,45.79,45.62,45.74,7697.0,39.4318,39.5788,39.4318,39.5355,7697.0
2022-04-04 10:00:00,45.77,45.95,45.76,45.93,10699.0,39.5615,39.717,39.5528,39.6998,10699.0
2022-04-04 10:05:00,45.95,45.95,45.86,45.9,7698.0,39.717,39.717,39.6393,39.6738,7698.0
2022-04-04 10:10:00,45.87,45.87,45.7,45.77,21136.0,39.6479,39.6479,39.501,39.5615,21136.0
2022-04-04 10:15:00,45.77,45.85,45.7,45.84,15832.0,39.5615,39.6306,39.501,39.622,15832.0
2022-04-04 10:20:00,45.86,45.87,45.8,45.8,9665.0,39.6393,39.6479,39.5874,39.5874,9665.0
2022-04-04 10:25:00,45.81,45.83,45.72,45.75,16117.0,39.596,39.6133,39.5182,39.5442,16117.0
2022-04-04 10:30:00,45.73,45.85,45.71,45.77,12919.0,39.5269,39.6306,39.5096,39.5615,12919.0
2022-04-04 10:35:00,45.78,45.9,45.78,45.85,9524.0,39.5701,39.6738,39.5701,39.6306,9524.0
2022-04-04 10:40:00,45.84,45.87,45.79,45.79,6807.0,39.622,39.6479,39.5788,39.5788,6807.0
2022-04-04 10:45:00,45.81,45.92,45.81,45.9,8210.0,39.596,39.6911,39.596,39.6738,8210.0
2022-04-04 10:50:00,45.88,45.88,45.78,45.79,6497.0,39.6565,39.6565,39.5701,39.5788,6497.0
2022-04-04 10:55:00,45.79,45.82,45.76,45.76,13485.0,39.5788,39.6047,39.5528,39.5528,13485.0
2022-04-04 11:00:00,45.76,45.77,45.65,45.67,9585.0,39.5528,39.5615,39.4577,39.475,9585.0
2022-04-04 11:05:00,45.67,45.77,45.66,45.72,9032.0,39.475,39.5615,39.4664,39.5182,9032.0
2022-04-04 11:10:00,45.71,45.74,45.64,45.73,12302.0,39.5096,39.5355,39.4491,39.5269,12302.0
2022-04-04 11:15:00,45.73,45.77,45.71,45.74,7424.0,39.5269,39.5615,39.5096,39.5355,7424.0
2022-04-04 11:20:00,45.72,45.72,45.63,45.66,10338.0,39.5182,39.5182,39.4405,39.4664,10338.0
2022-04-04 11:25:00,45.67,45.69,45.62,45.69,16835.0,39.475,39.4923,39.4318,39.4923,16835.0
2022-04-04 11:30:00,45.68,45.79,45.68,45.74,9389.0,39.4837,39.5788,39.4837,39.5355,9389.0
2022-04-04 11:35:00,45.74,45.75,45.69,45.72,19076.0,39.5355,39.5442,39.4923,39.5182,19076.0
2022-04-04 11:40:00,45.73,45.77,45.66,45.66,6409.0,39.5269,39.5615,39.4664,39.4664,6409.0
2022-04-04 11:45:00,45.66,45.74,45.63,45.68,15014.0,39.4664,39.5355,39.4405,39.4837,15014.0
2022-04-04 11:50:00,45.68,45.71,45.66,45.69,11444.0,39.4837,39.5096,39.4664,39.4923,11444.0
2022-04-04 11:55:00,45.69,45.74,45.65,45.65,23496.0,39.4923,39.5355,39.4577,39.4577,23496.0
2022-04-04 12:00:00,45.66,45.66,45.55,45.55,23656.0,39.4664,39.4664,39.3713,39.3713,23656.0
2022-04-04 12:05:00,45.56,45.71,45.55,45.68,26642.0,39.38,39.5096,39.3713,39.4837,26642.0
2022-04-04 12:10:00,45.67,45.71,45.65,45.71,8896.0,39.475,39.5096,39.4577,39.5096,8896.0
2022-04-04 12:15:00,45.7,45.75,45.67,45.73,12238.0,39.501,39.5442,39.475,39.5269,12238.0
2022-04-04 12:20:00,45.73,45.73,45.66,45.7,12007.0,39.5269,39.5269,39.4664,39.501,12007.0
2022-04-04 12:25:00,45.69,45.71,45.64,45.65,14284.0,39.4923,39.5096,39.4491,39.4577,14284.0
2022-04-04 12:30:00,45.65,45.69,45.62,45.63,9191.0,39.4577,39.4923,39.4318,39.4405,9191.0
2022-04-04 12:35:00,45.62,45.63,45.55,45.58,6068.0,39.4318,39.4405,39.3713,39.3972,6068.0
2022-04-04 12:40:00,45.57,45.57,45.5,45.52,6189.0,39.3886,39.3886,39.3281,39.3454,6189.0
2022-04-04 12:45:00,45.51,45.61,45.51,45.59,38316.0,39.3367,39.4232,39.3367,39.4059,38316.0
2022-04-04 12:50:00,45.61,45.67,45.61,45.63,18460.0,39.4232,39.475,39.4232,39.4405,18460.0
2022-04-04 12:55:00,45.64,45.68,45.63,45.65,6772.0,39.4491,39.4837,39.4405,39.4577,6772.0
2022-04-04 13:00:00,45.64,45.64,45.56,45.6,11968.0,39.4491,39.4491,39.38,39.4145,11968.0
2022-04-04 13:05:00,45.61,45.62,45.6,45.61,5018.0,39.4232,39.4318,39.4145,39.4232,5018.0
2022-04-04 13:10:00,45.61,45.67,45.59,45.66,7573.0,39.4232,39.475,39.4059,39.4664,7573.0
2022-04-04 13:15:00,45.65,45.65,45.62,45.65,7476.0,39.4577,39.4577,39.4318,39.4577,7476.0
2022-04-04 13:20:00,45.65,45.69,45.64,45.64,9508.0,39.4577,39.4923,39.4491,39.4491,9508.0
2022-04-04 13:25:00,45.64,45.64,45.61,45.64,11586.0,39.4491,39.4491,39.4232,39.4491,11586.0
2022-04-04 13:30:00,45.63,45.76,45.63,45.72,12069.0,39.4405,39.5528,39.4405,39.5182,12069.0
2022-04-04 13:35:00,45.72,45.78,45.68,45.69,9214.0,39.5182,39.5701,39.4837,39.4923,9214.0
2022-04-04 13:40:00,45.69,45.76,45.68,45.76,5155.0,39.4923,39.5528,39.4837,39.5528,5155.0
2022-04-04 13:45:00,45.75,45.77,45.73,45.75,8951.0,39.5442,39.5615,39.5269,39.5442,8951.0
2022-04-04 13:50:00,45.74,45.78,45.72,45.73,11341.0,39.5355,39.5701,39.5182,39.5269,11341.0
2022-04-04 13:55:00,45.72,45.74,45.69,45.73,7374.0,39.5182,39.5355,39.4923,39.5269,7374.0
2022-04-04 14:00:00,45.75,45.83,45.75,45.82,8282.0,39.5442,39.6133,39.5442,39.6047,8282.0
2022-04-04 14:05:00,45.82,45.89,45.81,45.83,30821.0,39.6047,39.6652,39.596,39.6133,30821.0
2022-04-04 14:10:00,45.84,45.87,45.82,45.87,5860.0,39.622,39.6479,39.6047,39.6479,5860.0
2022-04-04 14:15:00,45.87,45.89,45.86,45.87,8040.0,39.6479,39.6652,39.6393,39.6479,8040.0
2022-04-04 14:20:00,45.85,45.87,45.83,45.84,7478.0,39.6306,39.6479,39.6133,39.622,7478.0
2022-04-04 14:25:00,45.84,45.89,45.83,45.86,8329.0,39.622,39.6652,39.6133,39.6393,8329.0
2022-04-04 14:30:00,45.86,45.9,45.85,45.9,12280.0,39.6393,39.6738,39.6306,39.6738,12280.0
2022-04-04 14:35:00,45.9,45.94,45.89,45.91,8413.0,39.6738,39.7084,39.6652,39.6825,8413.0
2022-04-04 14:40:00,45.91,45.92,45.87,45.88,7107.0,39.6825,39.6911,39.6479,39.6565,7107.0
2022-04-04 14:45:00,45.89,45.94,45.89,45.92,10898.0,39.6652,39.7084,39.6652,39.6911,10898.0
2022-04-04 14:50:00,45.93,46.02,45.93,46.02,10201.0,39.6998,39.7776,39.6998,39.7776,10201.0
2022-04-04 14:55:00,46.03,46.04,45.98,45.98,16545.0,39.7862,39.7948,39.743,39.743,16545.0
2022-04-04 15:00:00,45.98,46.02,45.98,46.01,7332.0,39.743,39.7776,39.743,39.7689,7332.0
2022-04-04 15:05:00,46.01,46.01,45.98,46.0,8416.0,39.7689,39.7689,39.743,39.7603,8416.0
2022-04-04 15:10:00,46.0,46.06,45.98,46.06,14799.0,39.7603,39.8121,39.743,39.8121,14799.0
2022-04-04 15:15:00,46.05,46.06,46.01,46.05,15734.0,39.8035,39.8121,39.7689,39.8035,15734.0
2022-04-04 15:20:00,46.05,46.07,46.04,46.06,27020.0,39.8035,39.8208,39.7948,39.8121,27020.0
2022-04-04 15:25:00,46.05,46.06,46.01,46.02,15765.0,39.8035,39.8121,39.7689,39.7776,15765.0
2022-04-04 15:30:00,46.03,46.03,45.93,45.95,22813.0,39.7862,39.7862,39.6998,39.717,22813.0
2022-04-04 15:35:00,45.95,46.02,45.93,45.98,31736.0,39.717,39.7776,39.6998,39.743,31736.0
2022-04-04 15:40:00,45.99,46.01,45.95,45.98,24688.0,39.7516,39.7689,39.717,39.743,24688.0
2022-04-04 15:45:00,45.97,46.04,45.94,46.01,26407.0,39.7343,39.7948,39.7084,39.7689,26407.0
2022-04-04 15:50:00,46.02,46.06,45.97,45.98,38353.0,39.7776,39.8121,39.7343,39.743,38353.0
2022-04-04 15:55:00,45.97,45.99,45.88,45.91,209099.0,39.7343,39.7516,39.6565,39.6825,209099.0
2022-04-05 09:30:00,45.69,46.09,45.61,46.05,71953.0,39.4923,39.8381,39.4232,39.8035,71953.0
2022-04-05 09:35:00,46.08,46.15,45.91,45.92,14217.0,39.8294,39.8899,39.6825,39.6911,14217.0
2022-04-05 09:40:00,45.94,46.03,45.87,45.95,20632.0,39.7084,39.7862,39.6479,39.717,20632.0
2022-04-05 09:45:00,45.94,46.11,45.94,46.07,12672.0,39.7084,39.8553,39.7084,39.8208,12672.0
2022-04-05 09:50:00,46.04,46.09,45.95,46.04,12863.0,39.7948,39.8381,39.717,39.7948,12863.0
2022-04-05 09:55:00,46.05,46.15,46.04,46.14,8651.0,39.8035,39.8899,39.7948,39.8813,8651.0
2022-04-05 10:00:00,46.15,46.3,46.13,46.2,13973.0,39.8899,40.0196,39.8726,39.9331,13973.0
2022-04-05 10:05:00,46.23,46.31,46.16,46.19,13940.0,39.9591,40.0282,39.8986,39.9245,13940.0
2022-04-05 10:10:00,46.17,46.18,46.09,46.1,13713.0,39.9072,39.9159,39.8381,39.8467,13713.0
2022-04-05 10:15:00,46.1,46.1,45.93,45.94,13650.0,39.8467,39.8467,39.6998,39.7084,13650.0
2022-04-05 10:20:00,45.94,46.02,45.9,45.91,13436.0,39.7084,39.7776,39.6738,39.6825,13436.0
2022-04-05 10:25:00,45.91,46.0,45.9,45.97,16443.0,39.6825,39.7603,39.6738,39.7343,16443.0
2022-04-05 10:30:00,45.96,46.02,45.85,45.86,16191.0,39.7257,39.7776,39.6306,39.6393,16191.0
2022-04-05 10:35:00,45.85,46.03,45.85,46.02,15376.0,39.6306,39.7862,39.6306,39.7776,15376.0
2022-04-05 10:40:00,46.01,46.07,46.01,46.05,7301.0,39.7689,39.8208,39.7689,39.8035,7301.0
2022-04-05 10:45:00,46.07,46.15,46.05,46.13,12353.0,39.8208,39.8899,39.8035,39.8726,12353.0
2022-04-05 10:50:00,46.13,46.16,46.09,46.11,11648.0,39.8726,39.8986,39.8381,39.8553,11648.0
2022-04-05 10:55:00,46.1,46.18,46.08,46.18,10222.0,39.8467,39.9159,39.8294,39.9159,10222.0
2022-04-05 11:00:00,46.18,46.19,46.13,46.15,17275.0,39.9159,39.9245,39.8726,39.8899,17275.0
2022-04-05 11:05:00,46.15,46.25,46.1,46.24,17474.0,39.8899,39.9764,39.8467,39.9677,17474.0
2022-04-05 11:10:00,46.25,46.25,46.15,46.19,12100.0,39.9764,39.9764,39.8899,39.9245,12100.0
2022-04-05 11:15:00,46.19,46.28,46.18,46.21,14527.0,39.9245,40.0023,39.9159,39.9418,14527.0
2022-04-05 11:20:00,46.21,46.24,46.21,46.23,5944.0,39.9418,39.9677,39.9418,39.9591,5944.0
2022-04-05 11:25:00,46.24,46.26,46.23,46.26,9227.0,39.9677,39.985,39.9591,39.985,9227.0
2022-04-05 11:30:00,46.26,46.33,46.26,46.33,11099.0,39.985,40.0455,39.985,40.0455,11099.0
2022-04-05 11:35:00,46.33,46.34,46.2,46.2,13074.0,40.0455,40.0541,39.9331,39.9331,13074.0
2022-04-05 11:40:00,46.23,46.28,46.21,46.27,9938.0,39.9591,40.0023,39.9418,39.9936,9938.0
2022-04-05 11:45:00,46.27,46.28,46.22,46.24,7156.0,39.9936,40.0023,39.9504,39.9677,7156.0
2022-04-05 11:50:00,46.22,46.25,46.19,46.21,5617.0,39.9504,39.9764,39.9245,39.9418,5617.0
2022-04-05 11:55:00,46.22,46.24,46.2,46.2,5913.0,39.9504,39.9677,39.9331,39.9331,5913.0
2022-04-05 12:00:00,46.2,46.23,46.13,46.23,6686.0,39.9331,39.9591,39.8726,39.9591,6686.0
2022-04-05 12:05:00,46.23,46.23,46.17,46.17,12687.0,39.9591,39.9591,39.9072,39.9072,12687.0
2022-04-05 12:10:00,46.16,46.17,46.09,46.11,4385.0,39.8986,39.9072,39.8381,39.8553,4385.0
2022-04-05 12:15:00,46.13,46.14,46.06,46.07,11157.0,39.8726,39.8813,39.8121,39.8208,11157.0
2022-04-05 12:20:00,46.07,46.09,46.04,46.07,15872.0,39.8208,39.8381,39.7948,39.8208,15872.0
2022-04-05 12:25:00,46.06,46.13,46.05,46.08,11671.0,39.8121,39.8726,39.8035,39.8294,11671.0
2022-04-05 12:30:00,46.08,46.14,46.07,46.13,9081.0,39.8294,39.8813,39.8208,39.8726,9081.0
2022-04-05 12:35:00,46.13,46.14,46.1,46.14,8437.0,39.8726,39.8813,39.8467,39.8813,8437.0
2022-04-05 12:40:00,46.13,46.16,46.13,46.15,9975.0,39.8726,39.8986,39.8726,39.8899,9975.0
2022-04-05 12:45:00,46.14,46.21,46.11,46.2,15867.0,39.8813,39.9418,39.8553,39.9331,15867.0
2022-04-05 12:50:00,46.19,46.25,46.18,46.25,17365.0,39.9245,39.9764,39.9159,39.9764,17365.0
2022-04-05 12:55:00,46.24,46.24,46.17,46.21,12013.0,39.9677,39.9677,39.9072,39.9418,12013.0
2022-04-05 13:00:00,46.19,46.2,46.08,46.09,8802.0,39.9245,39.9331,39.8294,39.8381,8802.0
2022-04-05 13:05:00,46.09,46.14,46.09,46.14,6186.0,39.8381,39.8813,39.8381,39.8813,6186.0
2022-04-05 13:10:00,46.14,46.16,46.11,46.12,5976.0,39.8813,39.8986,39.8553,39.864,5976.0
2022-04-05 13:15:00,46.12,46.16,46.11,46.15,6818.0,39.864,39.8986,39.8553,39.8899,6818.0
2022-04-05 13:20:00,46.16,46.18,46.14,46.14,4155.0,39.8986,39.9159,39.8813,39.8813,4155.0
2022-04-05 13:25:00,46.12,46.13,46.1,46.11,5917.0,39.864,39.8726,39.8467,39.8553,5917.0
2022-04-05 13:30:00,46.1,46.14,46.09,46.13,13728.0,39.8467,39.8813,39.8381,39.8726,13728.0
2022-04-05 13:35:00,46.14,46.14,46.11,46.11,7067.0,39.8813,39.8813,39.8553,39.8553,7067.0
2022-04-05 13:40:00,46.11,46.12,46.07,46.09,6715.0,39.8553,39.864,39.8208,39.8381,6715.0
2022-04-05 13:45:00,46.08,46.08,46.02,46.03,7292.0,39.8294,39.8294,39.7776,39.7862,7292.0
2022-04-05 13:50:00,46.03,46.03,45.97,45.97,13219.0,39.7862,39.7862,39.7343,39.7343,13219.0
2022-04-05 13:55:00,45.97,45.99,45.96,45.97,14021.0,39.7343,39.7516,39.7257,39.7343,14021.0
2022-04-05 14:00:00,45.98,45.98,45.95,45.98,7068.0,39.743,39.743,39.717,39.743,7068.0
2022-04-05 14:05:00,45.98,46.01,45.97,45.98,13163.0,39.743,39.7689,39.7343,39.743,13163.0
2022-04-05 14:10:00,45.98,46.05,45.98,46.01,12662.0,39.743,39.8035,39.743,39.7689,12662.0
2022-04-05 14:15:00,46.02,46.03,46.0,46.03,8363.0,39.7776,39.7862,39.7603,39.7862,8363.0
2022-04-05 14:20:00,46.03,46.1,46.03,46.1,6746.0,39.7862,39.8467,39.7862,39.8467,6746.0
2022-04-05 14:25:00,46.09,46.11,46.05,46.05,10664.0,39.8381,39.8553,39.8035,39.8035,10664.0
2022-04-05 14:30:00,46.05,46.06,45.97,45.97,6987.0,39.8035,39.8121,39.7343,39.7343,6987.0
2022-04-05 14:35:00,45.97,46.03,45.97,45.98,10868.0,39.7343,39.7862,39.7343,39.743,10868.0
2022-04-05 14:40:00,45.98,46.05,45.97,46.05,12182.0,39.743,39.8035,39.7343,39.8035,12182.0
2022-04-05 14:45:00,46.05,46.05,45.99,45.99,9367.0,39.8035,39.8035,39.7516,39.7516,9367.0
2022-04-05 14:50:00,46.0,46.03,45.97,46.02,9838.0,39.7603,39.7862,39.7343,39.7776,9838.0
2022-04-05 14:55:00,46.03,46.08,46.0,46.03,18286.0,39.7862,39.8294,39.7603,39.7862,18286.0
2022-04-05 15:00:00,46.03,46.05,46.0,46.02,10600.0,39.7862,39.8035,39.7603,39.7776,10600.0
2022-04-05 15:05:00,46.01,46.08,46.0,46.08,13210.0,39.7689,39.8294,39.7603,39.8294,13210.0
2022-04-05 15:10:00,46.07,46.09,45.98,46.01,19128.0,39.8208,39.8381,39.743,39.7689,19128.0
2022-04-05 15:15:00,46.0,46.05,45.99,46.0,13844.0,39.7603,39.8035,39.7516,39.7603,13844.0
2022-04-05 15:20:00,45.99,46.06,45.97,46.05,20449.0,39.7516,39.8121,39.7343,39.8035,20449.0
2022-04-05 15:25:00,46.05,46.07,46.02,46.03,17459.0,39.8035,39.8208,39.7776,39.7862,17459.0
2022-04-05 15:30:00,46.03,46.03,45.91,45.96,51536.0,39.7862,39.7862,39.6825,39.7257,51536.0
2022-04-05 15:35:00,45.96,46.01,45.94,45.97,28354.0,39.7257,39.7689,39.7084,39.7343,28354.0
2022-04-05 15:40:00,45.97,45.97,45.92,45.96,42755.0,39.7343,39.7343,39.6911,39.7257,42755.0
2022-04-05 15:45:00,45.96,45.96,45.73,45.73,66605.0,39.7257,39.7257,39.5269,39.5269,66605.0
2022-04-05 15:50:00,45.74,45.88,45.74,45.83,50744.0,39.5355,39.6565,39.5355,39.6133,50744.0
2022-04-05 15:55:00,45.83,45.84,45.74,45.79,165265.0,39.6133,39.622,39.5355,39.5788,165265.0
2022-04-06 09:30:00,45.57,45.75,45.3,45.38,59783.0,39.3886,39.5442,39.1552,39.2244,59783.0
2022-04-06 09:35:00,45.41,45.54,45.36,45.45,18938.0,39.2503,39.3627,39.2071,39.2849,18938.0
2022-04-06 09:40:00,45.45,45.67,45.39,45.61,17078.0,39.2849,39.475,39.233,39.4232,17078.0
2022-04-06 09:45:00,45.63,45.76,45.6,45.68,14432.0,39.4405,39.5528,39.4145,39.4837,14432.0
2022-04-06 09:50:00,45.66,45.7,45.6,45.7,26889.0,39.4664,39.501,39.4145,39.501,26889.0
2022-04-06 09:55:00,45.7,45.7,45.53,45.57,12056.0,39.501,39.501,39.354,39.3886,12056.0
2022-04-06 10:00:00,45.56,45.69,45.52,45.64,26198.0,39.38,39.4923,39.3454,39.4491,26198.0
2022-04-06 10:05:00,45.64,45.66,45.51,45.51,18965.0,39.4491,39.4664,39.3367,39.3367,18965.0
2022-04-06 10:10:00,45.51,45.54,45.38,45.42,25616.0,39.3367,39.3627,39.2244,39.2589,25616.0
2022-04-06 10:15:00,45.44,45.56,45.42,45.56,25742.0,39.2762,39.38,39.2589,39.38,25742.0
2022-04-06 10:20:00,45.56,45.57,45.49,45.52,27660.0,39.38,39.3886,39.3194,39.3454,27660.0
2022-04-06 10:25:00,45.52,45.55,45.46,45.46,17128.0,39.3454,39.3713,39.2935,39.2935,17128.0
2022-04-06 10:30:00,45.45,45.52,45.44,45.47,17197.0,39.2849,39.3454,39.2762,39.3022,17197.0
2022-04-06 10:35:00,45.47,45.6,45.47,45.58,10320.0,39.3022,39.4145,39.3022,39.3972,10320.0
2022-04-06 10:40:00,45.58,45.58,45.45,45.46,11407.0,39.3972,39.3972,39.2849,39.2935,11407.0
2022-04-06 10:45:00,45.46,45.5,45.42,45.49,30056.0,39.2935,39.3281,39.2589,39.3194,30056.0
2022-04-06 10:50:00,45.49,45.49,45.41,45.44,23819.0,39.3194,39.3194,39.2503,39.2762,23819.0
2022-04-06 10:55:00,45.44,45.49,45.42,45.46,21870.0,39.2762,39.3194,39.2589,39.2935,21870.0
2022-04-06 11:00:00,45.48,45.6,45.48,45.59,11101.0,39.3108,39.4145,39.3108,39.4059,11101.0
2022-04-06 11:05:00,45.58,45.62,45.57,45.61,11082.0,39.3972,39.4318,39.3886,39.4232,11082.0
2022-04-06 11:10:00,45.61,45.62,45.52,45.54,11637.0,39.4232,39.4318,39.3454,39.3627,11637.0
2022-04-06 11:15:00,45.55,45.63,45.54,45.61,18866.0,39.3713,39.4405,39.3627,39.4232,18866.0
2022-04-06 11:20:00,45.61,45.7,45.61,45.67,9760.0,39.4232,39.501,39.4232,39.475,9760.0
2022-04-06 11:25:00,45.67,45.75,45.67,45.75,8126.0,39.475,39.5442,39.475,39.5442,8126.0
2022-04-06 11:30:00,45.77,45.83,45.7,45.71,9413.0,39.5615,39.6133,39.501,39.5096,9413.0
2022-04-06 11:35:00,45.7,45.72,45.66,45.68,9638.0,39.501,39.5182,39.4664,39.4837,9638.0
2022-04-06 11:40:00,45.67,45.67,45.62,45.63,13356.0,39.475,39.475,39.4318,39.4405,13356.0
2022-04-06 11:45:00,45.64,45.67,45.59,45.62,19542.0,39.4491,39.475,39.4059,39.4318,19542.0
2022-04-06 11:50:00,45.62,45.66,45.61,45.63,9606.0,39.4318,39.4664,39.4232,39.4405,9606.0
2022-04-06 11:55:00,45.63,45.68,45.59,45.59,17701.0,39.4405,39.4837,39.4059,39.4059,17701.0
2022-04-06 12:00:00,45.59,45.66,45.59,45.64,14715.0,39.4059,39.4664,39.4059,39.4491,14715.0
2022-04-06 12:05:00,45.66,45.71,45.66,45.71,5930.0,39.4664,39.5096,39.4664,39.5096,5930.0
2022-04-06 12:10:00,45.7,45.71,45.64,45.65,7133.0,39.501,39.5096,39.4491,39.4577,7133.0
2022-04-06 12:15:00,45.65,45.66,45.61,45.62,10173.0,39.4577,39.4664,39.4232,39.4318,10173.0
2022-04-06 12:20:00,45.61,45.68,45.6,45.67,5836.0,39.4232,39.4837,39.4145,39.475,5836.0
2022-04-06 12:25:00,45.68,45.71,45.67,45.67,8640.0,39.4837,39.5096,39.475,39.475,8640.0
2022-04-06 12:30:00,45.69,45.71,45.68,45.7,7171.0,39.4923,39.5096,39.4837,39.501,7171.0
2022-04-06 12:35:00,45.69,45.7,45.65,45.69,9060.0,39.4923,39.501,39.4577,39.4923,9060.0
2022-04-06 12:40:00,45.69,45.71,45.68,45.68,4329.0,39.4923,39.5096,39.4837,39.4837,4329.0
2022-04-06 12:45:00,45.69,45.74,45.67,45.72,14024.0,39.4923,39.5355,39.475,39.5182,14024.0
2022-04-06 12:50:00,45.72,45.72,45.62,45.64,11450.0,39.5182,39.5182,39.4318,39.4491,11450.0
2022-04-06 12:55:00,45.64,45.66,45.63,45.66,11043.0,39.4491,39.4664,39.4405,39.4664,11043.0
2022-04-06 13:00:00,45.66,45.66,45.6,45.64,6016.0,39.4664,39.4664,39.4145,39.4491,6016.0
2022-04-06 13:05:00,45.66,45.66,45.61,45.61,6674.0,39.4664,39.4664,39.4232,39.4232,6674.0
2022-04-06 13:10:00,45.62,45.67,45.62,45.65,8284.0,39.4318,39.475,39.4318,39.4577,8284.0
2022-04-06 13:15:00,45.65,45.65,45.61,45.63,5306.0,39.4577,39.4577,39.4232,39.4405,5306.0
2022-04-06 13:20:00,45.63,45.73,45.62,45.72,9145.0,39.4405,39.5269,39.4318,39.5182,9145.0
2022-04-06 13:25:00,45.72,45.72,45.66,45.67,10457.0,39.5182,39.5182,39.4664,39.475,10457.0
2022-04-06 13:30:00,45.66,45.71,45.65,45.69,4421.0,39.4664,39.5096,39.4577,39.4923,4421.0
2022-04-06 13:35:00,45.69,45.71,45.66,45.7,6688.0,39.4923,39.5096,39.4664,39.501,6688.0
2022-04-06 13:40:00,45.7,45.77,45.7,45.76,12295.0,39.501,39.5615,39.501,39.5528,12295.0
2022-04-06 13:45:00,45.75,45.76,45.68,45.69,4740.0,39.5442,39.5528,39.4837,39.4923,4740.0
2022-04-06 13:50:00,45.67,45.73,45.67,45.69,7263.0,39.475,39.5269,39.475,39.4923,7263.0
2022-04-06 13:55:00,45.7,45.71,45.66,45.67,23691.0,39.501,39.5096,39.4664,39.475,23691.0
2022-04-06 14:00:00,45.66,45.75,45.6,45.63,28509.0,39.4664,39.5442,39.4145,39.4405,28509.0
2022-04-06 14:05:00,45.61,45.61,45.52,45.53,7638.0,39.4232,39.4232,39.3454,39.354,7638.0
2022-04-06 14:10:00,45.52,45.56,45.47,45.48,26798.0,39.3454,39.38,39.3022,39.3108,26798.0
2022-04-06 14:15:00,45.44,45.46,45.39,45.46,8005.0,39.2762,39.2935,39.233,39.2935,8005.0
2022-04-06 14:20:00,45.48,45.54,45.47,45.54,12528.0,39.3108,39.3627,39.3022,39.3627,12528.0
2022-04-06 14:25:00,45.53,45.57,45.48,45.51,9599.0,39.354,39.3886,39.3108,39.3367,9599.0
2022-04-06 14:30:00,45.53,45.58,45.47,45.56,15021.0,39.354,39.3972,39.3022,39.38,15021.0
2022-04-06 14:35:00,45.56,45.6,45.53,45.55,8480.0,39.38,39.4145,39.354,39.3713,8480.0
2022-04-06 14:40:00,45.55,45.58,45.52,45.56,12168.0,39.3713,39.3972,39.3454,39.38,12168.0
2022-04-06 14:45:00,45.57,45.61,45.55,45.59,7964.0,39.3886,39.4232,39.3713,39.4059,7964.0
2022-04-06 14:50:00,45.59,45.62,45.57,45.61,10538.0,39.4059,39.4318,39.3886,39.4232,10538.0
2022-04-06 14:55:00,45.6,45.66,45.58,45.64,11755.0,39.4145,39.4664,39.3972,39.4491,11755.0
2022-04-06 15:00:00,45.65,45.68,45.62,45.62,6921.0,39.4577,39.4837,39.4318,39.4318,6921.0
2022-04-06 15:05:00,45.62,45.62,45.52,45.59,13235.0,39.4318,39.4318,39.3454,39.4059,13235.0
2022-04-06 15:10:00,45.59,45.63,45.58,45.62,12549.0,39.4059,39.4405,39.3972,39.4318,12549.0
2022-04-06 15:15:00,45.62,45.64,45.57,45.59,16215.0,39.4318,39.4491,39.3886,39.4059,16215.0
2022-04-06 15:20:00,45.59,45.62,45.56,45.58,11663.0,39.4059,39.4318,39.38,39.3972,11663.0
2022-04-06 15:25:00,45.59,45.59,45.54,45.55,14985.0,39.4059,39.4059,39.3627,39.3713,14985.0
2022-04-06 15:30:00,45.54,45.56,45.51,45.53,28533.0,39.3627,39.38,39.3367,39.354,28533.0
2022-04-06 15:35:00,45.54,45.65,45.5,45.65,18965.0,39.3627,39.4577,39.3281,39.4577,18965.0
2022-04-06 15:40:00,45.64,45.67,45.62,45.64,27459.0,39.4491,39.475,39.4318,39.4491,27459.0
2022-04-06 15:45:00,45.63,45.71,45.62,45.7,37162.0,39.4405,39.5096,39.4318,39.501,37162.0
2022-04-06 15:50:00,45.71,45.78,45.66,45.66,66636.0,39.5096,39.5701,39.4664,39.4664,66636.0
2022-04-06 15:55:00,45.67,45.7,45.62,45.69,120482.0,39.475,39.501,39.4318,39.4923,120482.0
2022-04-07 09:30:00,45.57,45.57,45.17,45.26,52665.0,39.3886,39.3886,39.0429,39.1206,52665.0
2022-04-07 09:35:00,45.25,45.37,45.21,45.3,14705.0,39.112,39.2157,39.0774,39.1552,14705.0
2022-04-07 09:40:00,45.3,45.32,45.22,45.23,22616.0,39.1552,39.1725,39.0861,39.0947,22616.0
2022-04-07 09:45:00,45.22,45.35,45.22,45.27,15589.0,39.0861,39.1984,39.0861,39.1293,15589.0
2022-04-07 09:50:00,45.27,45.37,45.17,45.2,14528.0,39.1293,39.2157,39.0429,39.0688,14528.0
2022-04-07 09:55:00,45.18,45.19,45.03,45.04,22415.0,39.0515,39.0601,38.9218,38.9305,22415.0
2022-04-07 10:00:00,45.07,45.16,45.03,45.05,38504.0,38.9564,39.0342,38.9218,38.9391,38504.0
2022-04-07 10:05:00,45.05,45.2,45.04,45.2,22946.0,38.9391,39.0688,38.9305,39.0688,22946.0
2022-04-07 10:10:00,45.2,45.2,45.04,45.05,11787.0,39.0688,39.0688,38.9305,38.9391,11787.0
2022-04-07 10:15:00,45.05,45.13,45.03,45.12,16963.0,38.9391,39.0083,38.9218,38.9996,16963.0
2022-04-07 10:20:00,45.13,45.14,44.95,44.95,48804.0,39.0083,39.0169,38.8527,38.8527,48804.0
2022-04-07 10:25:00,44.96,44.98,44.84,44.87,44571.0,38.8613,38.8786,38.7576,38.7835,44571.0
2022-04-07 10:30:00,44.85,44.93,44.85,44.92,31730.0,38.7663,38.8354,38.7663,38.8268,31730.0
2022-04-07 10:35:00,44.94,44.95,44.8,44.89,27392.0,38.8441,38.8527,38.723,38.8008,27392.0
2022-04-07 10:40:00,44.9,44.9,44.79,44.85,22410.0,38.8095,38.8095,38.7144,38.7663,22410.0
2022-04-07 10:45:00,44.86,44.93,44.83,44.83,34234.0,38.7749,38.8354,38.749,38.749,34234.0
2022-04-07 10:50:00,44.83,44.88,44.8,44.8,7554.0,38.749,38.7922,38.723,38.723,7554.0
2022-04-07 10:55:00,44.81,44.82,44.75,44.78,16721.0,38.7317,38.7403,38.6798,38.7058,16721.0
2022-04-07 11:00:00,44.78,44.9,44.78,44.84,8459.0,38.7058,38.8095,38.7058,38.7576,8459.0
2022-04-07 11:05:00,44.82,44.88,44.79,44.83,9481.0,38.7403,38.7922,38.7144,38.749,9481.0
2022-04-07 11:10:00,44.79,44.89,44.79,44.85,14957.0,38.7144,38.8008,38.7144,38.7663,14957.0
2022-04-07 11:15:00,44.86,44.86,44.75,44.81,16629.0,38.7749,38.7749,38.6798,38.7317,16629.0
2022-04-07 11:20:00,44.82,44.89,44.82,44.87,11850.0,38.7403,38.8008,38.7403,38.7835,11850.0
2022-04-07 11:25:00,44.9,45.01,44.9,44.93,21288.0,38.8095,38.9046,38.8095,38.8354,21288.0
2022-04-07 11:30:00,44.93,45.04,44.9,45.02,6240.0,38.8354,38.9305,38.8095,38.9132,6240.0
2022-04-07 11:35:00,45.03,45.07,44.99,45.01,5609.0,38.9218,38.9564,38.8873,38.9046,5609.0
2022-04-07 11:40:00,45.01,45.06,45.0,45.03,5871.0,38.9046,38.9478,38.8959,38.9218,5871.0
2022-04-07 11:45:00,45.03,45.11,45.02,45.07,3702.0,38.9218,38.991,38.9132,38.9564,3702.0
2022-04-07 11:50:00,45.06,45.14,45.04,45.14,7793.0,38.9478,39.0169,38.9305,39.0169,7793.0
2022-04-07 11:55:00,45.14,45.19,45.14,45.15,6210.0,39.0169,39.0601,39.0169,39.0256,6210.0
2022-04-07 12:00:00,45.16,45.18,45.07,45.07,8980.0,39.0342,39.0515,38.9564,38.9564,8980.0
2022-04-07 12:05:00,45.08,45.14,45.08,45.12,4178.0,38.9651,39.0169,38.9651,38.9996,4178.0
2022-04-07 12:10:00,45.11,45.14,45.09,45.12,4084.0,38.991,39.0169,38.9737,38.9996,4084.0
2022-04-07 12:15:00,45.09,45.1,45.07,45.1,5188.0,38.9737,38.9823,38.9564,38.9823,5188.0
2022-04-07 12:20:00,45.09,45.14,45.08,45.14,5050.0,38.9737,39.0169,38.9651,39.0169,5050.0
2022-04-07 12:25:00,45.14,45.19,45.08,45.1,4655.0,39.0169,39.0601,38.9651,38.9823,4655.0
2022-04-07 12:30:00,45.1,45.12,45.08,45.11,6183.0,38.9823,38.9996,38.9651,38.991,6183.0
2022-04-07 12:35:00,45.11,45.14,45.09,45.09,5557.0,38.991,39.0169,38.9737,38.9737,5557.0
2022-04-07 12:40:00,45.08,45.12,45.08,45.08,6194.0,38.9651,38.9996,38.9651,38.9651,6194.0
2022-04-07 12:45:00,45.09,45.1,45.05,45.05,5646.0,38.9737,38.9823,38.9391,38.9391,5646.0
2022-04-07 12:50:00,45.07,45.09,45.04,45.05,5213.0,38.9564,38.9737,38.9305,38.9391,5213.0
2022-04-07 12:55:00,45.05,45.08,45.02,45.07,10167.0,38.9391,38.9651,38.9132,38.9564,10167.0
2022-04-07 13:00:00,45.07,45.14,45.06,45.12,5192.0,38.9564,39.0169,38.9478,38.9996,5192.0
2022-04-07 13:05:00,45.11,45.14,45.1,45.13,5664.0,38.991,39.0169,38.9823,39.0083,5664.0
2022-04-07 13:10:00,45.13,45.2,45.13,45.17,8173.0,39.0083,39.0688,39.0083,39.0429,8173.0
2022-04-07 13:15:00,45.17,45.24,45.17,45.23,4594.0,39.0429,39.1034,39.0429,39.0947,4594.0
2022-04-07 13:20:00,45.24,45.26,45.22,45.23,5723.0,39.1034,39.1206,39.0861,39.0947,5723.0
2022-04-07 13:25:00,45.23,45.23,45.18,45.18,5386.0,39.0947,39.0947,39.0515,39.0515,5386.0
2022-04-07 13:30:00,45.19,45.19,45.12,45.14,9259.0,39.0601,39.0601,38.9996,39.0169,9259.0
2022-04-07 13:35:00,45.15,45.17,45.13,45.15,7764.0,39.0256,39.0429,39.0083,39.0256,7764.0
2022-04-07 13:40:00,45.15,45.16,45.13,45.14,4793.0,39.0256,39.0342,39.0083,39.0169,4793.0
2022-04-07 13:45:00,45.14,45.22,45.14,45.22,4982.0,39.0169,39.0861,39.0169,39.0861,4982.0
2022-04-07 13:50:00,45.23,45.24,45.16,45.17,7807.0,39.0947,39.1034,39.0342,39.0429,7807.0
2022-04-07 13:55:00,45.17,45.31,45.17,45.29,7736.0,39.0429,39.1639,39.0429,39.1466,7736.0
2022-04-07 14:00:00,45.29,45.34,45.28,45.31,7185.0,39.1466,39.1898,39.1379,39.1639,7185.0
2022-04-07 14:05:00,45.31,45.34,45.3,45.34,6229.0,39.1639,39.1898,39.1552,39.1898,6229.0
2022-04-07 14:10:00,45.35,45.39,45.34,45.38,5510.0,39.1984,39.233,39.1898,39.2244,5510.0
2022-04-07 14:15:00,45.38,45.38,45.31,45.31,9450.0,39.2244,39.2244,39.1639,39.1639,9450.0
2022-04-07 14:20:00,45.3,45.33,45.29,45.33,3397.0,39.1552,39.1811,39.1466,39.1811,3397.0
2022-04-07 14:25:00,45.34,45.4,45.34,45.37,12937.0,39.1898,39.2417,39.1898,39.2157,12937.0
2022-04-07 14:30:00,45.36,45.39,45.34,45.38,8197.0,39.2071,39.233,39.1898,39.2244,8197.0
2022-04-07 14:35:00,45.38,45.39,45.36,45.38,13368.0,39.2244,39.233,39.2071,39.2244,13368.0
2022-04-07 14:40:00,45.38,45.42,45.36,45.42,8700.0,39.2244,39.2589,39.2071,39.2589,8700.0
2022-04-07 14:45:00,45.41,45.44,45.4,45.41,9596.0,39.2503,39.2762,39.2417,39.2503,9596.0
2022-04-07 14:50:00,45.39,45.45,45.39,45.45,15542.0,39.233,39.2849,39.233,39.2849,15542.0
2022-04-07 14:55:00,45.45,45.53,45.44,45.51,17532.0,39.2849,39.354,39.2762,39.3367,17532.0
2022-04-07 15:00:00,45.5,45.6,45.48,45.59,19926.0,39.3281,39.4145,39.3108,39.4059,19926.0
2022-04-07 15:05:00,45.58,45.61,45.54,45.59,11742.0,39.3972,39.4232,39.3627,39.4059,11742.0
2022-04-07 15:10:00,45.58,45.62,45.57,45.61,10901.0,39.3972,39.4318,39.3886,39.4232,10901.0
2022-04-07 15:15:00,45.62,45.64,45.59,45.6,14122.0,39.4318,39.4491,39.4059,39.4145,14122.0
2022-04-07 15:20:00,45.59,45.59,45.5,45.53,14487.0,39.4059,39.4059,39.3281,39.354,14487.0
2022-04-07 15:25:00,45.53,45.56,45.5,45.51,21810.0,39.354,39.38,39.3281,39.3367,21810.0
2022-04-07 15:30:00,45.5,45.58,45.48,45.56,24651.0,39.3281,39.3972,39.3108,39.38,24651.0
2022-04-07 15:35:00,45.57,45.58,45.52,45.55,25546.0,39.3886,39.3972,39.3454,39.3713,25546.0
2022-04-07 15:40:00,45.55,45.61,45.53,45.61,25176.0,39.3713,39.4232,39.354,39.4232,25176.0
2022-04-07 15:45:00,45.62,45.68,45.56,45.6,37348.0,39.4318,39.4837,39.38,39.4145,37348.0
2022-04-07 15:50:00,45.59,45.61,45.46,45.48,60505.0,39.4059,39.4232,39.2935,39.3108,60505.0
2022-04-07 15:55:00,45.48,45.49,45.36,45.39,161218.0,39.3108,39.3194,39.2071,39.233,161218.0
2022-04-08 09:30:00,46.02,46.44,46.02,46.05,92580.0,39.7776,40.1406,39.7776,39.8035,92580.0
2022-04-08 09:35:00,46.09,46.16,45.96,46.08,39187.0,39.8381,39.8986,39.7257,39.8294,39187.0
2022-04-08 09:40:00,46.07,46.11,45.99,46.03,23704.0,39.8208,39.8553,39.7516,39.7862,23704.0
2022-04-08 09:45:00,46.02,46.09,46.01,46.05,22629.0,39.7776,39.8381,39.7689,39.8035,22629.0
2022-04-08 09:50:00,46.04,46.08,45.95,46.06,34035.0,39.7948,39.8294,39.717,39.8121,34035.0
2022-04-08 09:55:00,46.05,46.12,45.97,46.0,38301.0,39.8035,39.864,39.7343,39.7603,38301.0
2022-04-08 10:00:00,46.0,46.2,46.0,46.19,12215.0,39.7603,39.9331,39.7603,39.9245,12215.0
2022-04-08 10:05:00,46.19,46.31,46.16,46.27,14686.0,39.9245,40.0282,39.8986,39.9936,14686.0
2022-04-08 10:10:00,46.26,46.27,46.09,46.11,18573.0,39.985,39.9936,39.8381,39.8553,18573.0
2022-04-08 10:15:00,46.11,46.17,45.97,46.17,18059.0,39.8553,39.9072,39.7343,39.9072,18059.0
2022-04-08 10:20:00,46.16,46.32,46.16,46.29,26681.0,39.8986,40.0369,39.8986,40.0109,26681.0
2022-04-08 10:25:00,46.29,46.3,46.24,46.27,17332.0,40.0109,40.0196,39.9677,39.9936,17332.0
2022-04-08 10:30:00,46.3,46.34,46.23,46.24,19012.0,40.0196,40.0541,39.9591,39.9677,19012.0
2022-04-08 10:35:00,46.23,46.32,46.23,46.3,8039.0,39.9591,40.0369,39.9591,40.0196,8039.0
2022-04-08 10:40:00,46.31,46.38,46.3,46.35,7908.0,40.0282,40.0887,40.0196,40.0628,7908.0
2022-04-08 10:45:00,46.34,46.47,46.34,46.47,16101.0,40.0541,40.1665,40.0541,40.1665,16101.0
2022-04-08 10:50:00,46.48,46.53,46.46,46.48,13298.0,40.1752,40.2184,40.1579,40.1752,13298.0
2022-04-08 10:55:00,46.49,46.59,46.47,46.59,10807.0,40.1838,40.2702,40.1665,40.2702,10807.0
2022-04-08 11:00:00,46.58,46.58,46.48,46.48,14395.0,40.2616,40.2616,40.1752,40.1752,14395.0
2022-04-08 11:05:00,46.49,46.5,46.4,46.41,15539.0,40.1838,40.1924,40.106,40.1147,15539.0
2022-04-08 11:10:00,46.42,46.49,46.42,46.48,5397.0,40.1233,40.1838,40.1233,40.1752,5397.0
2022-04-08 11:15:00,46.49,46.51,46.45,46.46,8293.0,40.1838,40.2011,40.1492,40.1579,8293.0
2022-04-08 11:20:00,46.45,46.45,46.4,46.4,7439.0,40.1492,40.1492,40.106,40.106,7439.0
2022-04-08 11:25:00,46.38,46.45,46.37,46.45,6678.0,40.0887,40.1492,40.0801,40.1492,6678.0
2022-04-08 11:30:00,46.46,46.53,46.45,46.48,8940.0,40.1579,40.2184,40.1492,40.1752,8940.0
2022-04-08 11:35:00,46.5,46.69,46.47,46.66,71656.0,40.1924,40.3567,40.1665,40.3307,71656.0
2022-04-08 11:40:00,46.66,46.66,46.51,46.51,7207.0,40.3307,40.3307,40.2011,40.2011,7207.0
2022-04-08 11:45:00,46.5,46.56,46.49,46.51,6119.0,40.1924,40.2443,40.1838,40.2011,6119.0
2022-04-08 11:50:00,46.51,46.52,46.47,46.49,5532.0,40.2011,40.2097,40.1665,40.1838,5532.0
2022-04-08 11:55:00,46.5,46.56,46.49,46.54,7228.0,40.1924,40.2443,40.1838,40.227,7228.0
2022-04-08 12:00:00,46.52,46.6,46.5,46.59,11640.0,40.2097,40.2789,40.1924,40.2702,11640.0
2022-04-08 12:05:00,46.58,46.59,46.53,46.55,5706.0,40.2616,40.2702,40.2184,40.2357,5706.0
2022-04-08 12:10:00,46.55,46.55,46.47,46.52,6694.0,40.2357,40.2357,40.1665,40.2097,6694.0
2022-04-08 12:15:00,46.54,46.54,46.49,46.53,10325.0,40.227,40.227,40.1838,40.2184,10325.0
2022-04-08 12:20:00,46.53,46.56,46.51,46.52,8620.0,40.2184,40.2443,40.2011,40.2097,8620.0
2022-04-08 12:25:00,46.51,46.57,46.51,46.55,6825.0,40.2011,40.2529,40.2011,40.2357,6825.0
2022-04-08 12:30:00,46.55,46.56,46.49,46.51,5777.0,40.2357,40.2443,40.1838,40.2011,5777.0
2022-04-08 12:35:00,46.51,46.65,46.5,46.65,51422.0,40.2011,40.3221,40.1924,40.3221,51422.0
2022-04-08 12:40:00,46.63,46.71,46.63,46.69,9514.0,40.3048,40.374,40.3048,40.3567,9514.0
2022-04-08 12:45:00,46.69,46.74,46.66,46.7,18032.0,40.3567,40.3999,40.3307,40.3653,18032.0
2022-04-08 12:50:00,46.69,46.69,46.64,46.68,4016.0,40.3567,40.3567,40.3135,40.348,4016.0
2022-04-08 12:55:00,46.68,46.68,46.63,46.66,5646.0,40.348,40.348,40.3048,40.3307,5646.0
2022-04-08 13:00:00,46.66,46.68,46.62,46.67,8224.0,40.3307,40.348,40.2962,40.3394,8224.0
2022-04-08 13:05:00,46.66,46.68,46.62,46.66,8556.0,40.3307,40.348,40.2962,40.3307,8556.0
2022-04-08 13:10:00,46.66,46.67,46.57,46.62,23870.0,40.3307,40.3394,40.2529,40.2962,23870.0
2022-04-08 13:15:00,46.62,46.68,46.61,46.68,10114.0,40.2962,40.348,40.2875,40.348,10114.0
2022-04-08 13:20:00,46.68,46.73,46.64,46.66,13189.0,40.348,40.3912,40.3135,40.3307,13189.0
2022-04-08 13:25:00,46.66,46.7,46.66,46.68,10083.0,40.3307,40.3653,40.3307,40.348,10083.0
2022-04-08 13:30:00,46.68,46.71,46.66,46.69,13476.0,40.348,40.374,40.3307,40.3567,13476.0
2022-04-08 13:35:00,46.69,46.7,46.66,46.69,16259.0,40.3567,40.3653,40.3307,40.3567,16259.0
2022-04-08 13:40:00,46.69,46.72,46.68,46.69,6914.0,40.3567,40.3826,40.348,40.3567,6914.0
2022-04-08 13:45:00,46.69,46.71,46.66,46.7,10242.0,40.3567,40.374,40.3307,40.3653,10242.0
2022-04-08 13:50:00,46.69,46.73,46.68,46.71,8227.0,40.3567,40.3912,40.348,40.374,8227.0
2022-04-08 13:55:00,46.71,46.73,46.68,46.69,10628.0,40.374,40.3912,40.348,40.3567,10628.0
2022-04-08 14:00:00,46.69,46.71,46.67,46.68,14613.0,40.3567,40.374,40.3394,40.348,14613.0
2022-04-08 14:05:00,46.69,46.7,46.65,46.7,15304.0,40.3567,40.3653,40.3221,40.3653,15304.0
2022-04-08 14:10:00,46.7,46.7,46.63,46.69,24715.0,40.3653,40.3653,40.3048,40.3567,24715.0
2022-04-08 14:15:00,46.69,46.7,46.67,46.69,20638.0,40.3567,40.3653,40.3394,40.3567,20638.0
2022-04-08 14:20:00,46.69,46.72,46.65,46.66,21918.0,40.3567,40.3826,40.3221,40.3307,21918.0
2022-04-08 14:25:00,46.66,46.66,46.6,46.64,17480.0,40.3307,40.3307,40.2789,40.3135,17480.0
2022-04-08 14:30:00,46.66,46.67,46.62,46.65,19210.0,40.3307,40.3394,40.2962,40.3221,19210.0
2022-04-08 14:35:00,46.64,46.65,46.62,46.62,18426.0,40.3135,40.3221,40.2962,40.2962,18426.0
2022-04-08 14:40:00,46.61,46.63,46.59,46.62,11363.0,40.2875,40.3048,40.2702,40.2962,11363.0
2022-04-08 14:45:00,46.63,46.65,46.63,46.64,17753.0,40.3048,40.3221,40.3048,40.3135,17753.0
2022-04-08 14:50:00,46.64,46.69,46.64,46.69,4644.0,40.3135,40.3567,40.3135,40.3567,4644.0
2022-04-08 14:55:00,46.69,46.71,46.68,46.69,13696.0,40.3567,40.374,40.348,40.3567,13696.0
2022-04-08 15:00:00,46.69,46.72,46.69,46.7,8557.0,40.3567,40.3826,40.3567,40.3653,8557.0
2022-04-08 15:05:00,46.7,46.74,46.7,46.73,11153.0,40.3653,40.3999,40.3653,40.3912,11153.0
2022-04-08 15:10:00,46.73,46.75,46.7,46.71,13246.0,40.3912,40.4085,40.3653,40.374,13246.0
2022-04-08 15:15:00,46.7,46.75,46.69,46.72,6966.0,40.3653,40.4085,40.3567,40.3826,6966.0
2022-04-08 15:20:00,46.71,46.72,46.67,46.69,8179.0,40.374,40.3826,40.3394,40.3567,8179.0
2022-04-08 15:25:00,46.68,46.74,46.67,46.74,18634.0,40.348,40.3999,40.3394,40.3999,18634.0
2022-04-08 15:30:00,46.73,46.75,46.72,46.73,32793.0,40.3912,40.4085,40.3826,40.3912,32793.0
2022-04-08 15:35:00,46.73,46.73,46.69,46.72,42165.0,40.3912,40.3912,40.3567,40.3826,42165.0
2022-04-08 15:40:00,46.71,46.73,46.65,46.73,55992.0,40.374,40.3912,40.3221,40.3912,55992.0
2022-04-08 15:45:00,46.73,46.76,46.71,46.72,85678.0,40.3912,40.4172,40.374,40.3826,85678.0
2022-04-08 15:50:00,46.71,46.74,46.68,46.69,129034.0,40.374,40.3999,40.348,40.3567,129034.0
2022-04-08 15:55:00,46.69,46.76,46.62,46.71,368464.0,40.3567,40.4172,40.2962,40.374,368464.0
2022-04-11 09:30:00,47.02,47.38,47.0,47.08,78574.0,40.6419,40.9531,40.6246,40.6938,78574.0
2022-04-11 09:35:00,47.09,47.52,47.08,47.34,49674.0,40.7024,41.0741,40.6938,40.9185,49674.0
2022-04-11 09:40:00,47.34,47.52,47.24,47.46,32013.0,40.9185,41.0741,40.8321,41.0222,32013.0
2022-04-11 09:45:00,47.45,47.55,47.39,47.45,34195.0,41.0136,41.1,40.9617,41.0136,34195.0
2022-04-11 09:50:00,47.46,47.53,47.4,47.53,28445.0,41.0222,41.0827,40.9704,41.0827,28445.0
2022-04-11 09:55:00,47.54,47.94,47.52,47.93,75628.0,41.0914,41.4371,41.0741,41.4285,75628.0
2022-04-11 10:00:00,47.93,47.93,47.47,47.64,42090.0,41.4285,41.4285,41.0309,41.1778,42090.0
2022-04-11 10:05:00,47.57,47.74,47.5,47.5,34768.0,41.1173,41.2642,41.0568,41.0568,34768.0
2022-04-11 10:10:00,47.51,47.54,47.3,47.52,53854.0,41.0654,41.0914,40.8839,41.0741,53854.0
2022-04-11 10:15:00,47.53,47.71,47.51,47.66,16028.0,41.0827,41.2383,41.0654,41.1951,16028.0
2022-04-11 10:20:00,47.65,48.1,47.63,47.75,28509.0,41.1865,41.5754,41.1692,41.2729,28509.0
2022-04-11 10:25:00,47.74,47.75,47.62,47.63,31202.0,41.2642,41.2729,41.1605,41.1692,31202.0
2022-04-11 10:30:00,47.62,47.63,47.47,47.51,20879.0,41.1605,41.1692,41.0309,41.0654,20879.0
2022-04-11 10:35:00,47.52,47.52,47.38,47.51,29165.0,41.0741,41.0741,40.9531,41.0654,29165.0
2022-04-11 10:40:00,47.5,47.63,47.5,47.59,19487.0,41.0568,41.1692,41.0568,41.1346,19487.0
2022-04-11 10:45:00,47.59,47.65,47.55,47.59,20895.0,41.1346,41.1865,41.1,41.1346,20895.0
2022-04-11 10:50:00,47.58,47.59,47.47,47.49,13146.0,41.1259,41.1346,41.0309,41.0482,13146.0
2022-04-11 10:55:00,47.48,47.53,47.39,47.39,11296.0,41.0395,41.0827,40.9617,40.9617,11296.0
2022-04-11 11:00:00,47.36,47.38,47.24,47.26,11886.0,40.9358,40.9531,40.8321,40.8494,11886.0
2022-04-11 11:05:00,47.26,47.26,47.2,47.21,12028.0,40.8494,40.8494,40.7975,40.8061,12028.0
2022-04-11 11:10:00,47.21,47.25,47.15,47.18,17376.0,40.8061,40.8407,40.7543,40.7802,17376.0
2022-04-11 11:15:00,47.19,47.24,47.13,47.24,5183.0,40.7888,40.8321,40.737,40.8321,5183.0
2022-04-11 11:20:00,47.23,47.24,47.16,47.21,10203.0,40.8234,40.8321,40.7629,40.8061,10203.0
2022-04-11 11:25:00,47.2,47.2,47.15,47.16,9500.0,40.7975,40.7975,40.7543,40.7629,9500.0
2022-04-11 11:30:00,47.16,47.21,47.13,47.19,9638.0,40.7629,40.8061,40.737,40.7888,9638.0
2022-04-11 11:35:00,47.22,47.22,47.14,47.15,10462.0,40.8148,40.8148,40.7456,40.7543,10462.0
2022-04-11 11:40:00,47.16,47.19,47.13,47.16,8232.0,40.7629,40.7888,40.737,40.7629,8232.0
2022-04-11 11:45:00,47.16,47.2,47.13,47.17,10619.0,40.7629,40.7975,40.737,40.7716,10619.0
2022-04-11 11:50:00,47.17,47.18,47.08,47.11,14245.0,40.7716,40.7802,40.6938,40.7197,14245.0
2022-04-11 11:55:00,47.11,47.13,47.09,47.13,13363.0,40.7197,40.737,40.7024,40.737,13363.0
2022-04-11 12:00:00,47.13,47.15,47.07,47.07,14227.0,40.737,40.7543,40.6851,40.6851,14227.0
2022-04-11 12:05:00,47.08,47.1,47.01,47.09,18112.0,40.6938,40.7111,40.6333,40.7024,18112.0
2022-04-11 12:10:00,47.1,47.1,47.05,47.08,18402.0,40.7111,40.7111,40.6678,40.6938,18402.0
2022-04-11 12:15:00,47.08,47.09,47.04,47.05,11506.0,40.6938,40.7024,40.6592,40.6678,11506.0
2022-04-11 12:20:00,47.06,47.1,47.05,47.05,11087.0,40.6765,40.7111,40.6678,40.6678,11087.0
2022-04-11 12:25:00,47.05,47.06,47.03,47.04,10032.0,40.6678,40.6765,40.6506,40.6592,10032.0
2022-04-11 12:30:00,47.05,47.05,46.98,47.02,7446.0,40.6678,40.6678,40.6073,40.6419,7446.0
2022-04-11 12:35:00,47.02,47.03,46.99,47.03,11365.0,40.6419,40.6506,40.616,40.6506,11365.0
2022-04-11 12:40:00,47.02,47.02,46.86,46.88,12092.0,40.6419,40.6419,40.5036,40.5209,12092.0
2022-04-11 12:45:00,46.87,46.9,46.83,46.89,8977.0,40.5123,40.5382,40.4777,40.5295,8977.0
2022-04-11 12:50:00,46.89,46.97,46.77,46.82,21203.0,40.5295,40.5987,40.4258,40.469,21203.0
2022-04-11 12:55:00,46.82,46.85,46.8,46.82,11937.0,40.469,40.495,40.4517,40.469,11937.0
2022-04-11 13:00:00,46.82,46.86,46.79,46.82,10383.0,40.469,40.5036,40.4431,40.469,10383.0
2022-04-11 13:05:00,46.82,46.86,46.79,46.8,8645.0,40.469,40.5036,40.4431,40.4517,8645.0
2022-04-11 13:10:00,46.81,46.9,46.81,46.89,9913.0,40.4604,40.5382,40.4604,40.5295,9913.0
2022-04-11 13:15:00,46.89,46.91,46.84,46.91,8893.0,40.5295,40.5468,40.4863,40.5468,8893.0
2022-04-11 13:20:00,46.91,46.92,46.85,46.87,10981.0,40.5468,40.5555,40.495,40.5123,10981.0
2022-04-11 13:25:00,46.87,46.9,46.83,46.85,8840.0,40.5123,40.5382,40.4777,40.495,8840.0
2022-04-11 13:30:00,46.87,46.92,46.86,46.89,8817.0,40.5123,40.5555,40.5036,40.5295,8817.0
2022-04-11 13:35:00,46.89,46.9,46.82,46.86,11722.0,40.5295,40.5382,40.469,40.5036,11722.0
2022-04-11 13:40:00,46.86,46.89,46.84,46.86,7754.0,40.5036,40.5295,40.4863,40.5036,7754.0
2022-04-11 13:45:00,46.87,46.92,46.84,46.91,6187.0,40.5123,40.5555,40.4863,40.5468,6187.0
2022-04-11 13:50:00,46.91,46.91,46.87,46.87,12118.0,40.5468,40.5468,40.5123,40.5123,12118.0
2022-04-11 13:55:00,46.88,46.9,46.84,46.88,11459.0,40.5209,40.5382,40.4863,40.5209,11459.0
2022-04-11 14:00:00,46.87,46.87,46.8,46.8,9645.0,40.5123,40.5123,40.4517,40.4517,9645.0
2022-04-11 14:05:00,46.8,46.83,46.79,46.83,12455.0,40.4517,40.4777,40.4431,40.4777,12455.0
2022-04-11 14:10:00,46.81,46.82,46.77,46.78,14548.0,40.4604,40.469,40.4258,40.4345,14548.0
2022-04-11 14:15:00,46.77,46.81,46.76,46.8,7438.0,40.4258,40.4604,40.4172,40.4517,7438.0
2022-04-11 14:20:00,46.8,46.87,46.8,46.87,13292.0,40.4517,40.5123,40.4517,40.5123,13292.0
2022-04-11 14:25:00,46.86,46.98,46.86,46.97,39445.0,40.5036,40.6073,40.5036,40.5987,39445.0
2022-04-11 14:30:00,46.96,47.01,46.95,47.01,10536.0,40.59,40.6333,40.5814,40.6333,10536.0
2022-04-11 14:35:00,47.0,47.0,46.96,47.0,9289.0,40.6246,40.6246,40.59,40.6246,9289.0
2022-04-11 14:40:00,47.0,47.01,46.94,46.97,12358.0,40.6246,40.6333,40.5728,40.5987,12358.0
2022-04-11 14:45:00,46.96,46.99,46.96,46.98,13440.0,40.59,40.616,40.59,40.6073,13440.0
2022-04-11 14:50:00,46.98,47.01,46.97,47.0,16771.0,40.6073,40.6333,40.5987,40.6246,16771.0
2022-04-11 14:55:00,47.0,47.09,47.0,47.09,16133.0,40.6246,40.7024,40.6246,40.7024,16133.0
2022-04-11 15:00:00,47.08,47.1,47.04,47.05,20298.0,40.6938,40.7111,40.6592,40.6678,20298.0
2022-04-11 15:05:00,47.04,47.11,47.04,47.11,22634.0,40.6592,40.7197,40.6592,40.7197,22634.0
2022-04-11 15:10:00,47.11,47.12,47.06,47.07,23806.0,40.7197,40.7283,40.6765,40.6851,23806.0
2022-04-11 15:15:00,47.07,47.08,46.95,47.0,30213.0,40.6851,40.6938,40.5814,40.6246,30213.0
2022-04-11 15:20:00,46.99,47.01,46.97,46.98,21715.0,40.616,40.6333,40.5987,40.6073,21715.0
2022-04-11 15:25:00,46.98,47.0,46.93,46.96,28738.0,40.6073,40.6246,40.5641,40.59,28738.0
2022-04-11 15:30:00,46.95,46.95,46.86,46.87,31497.0,40.5814,40.5814,40.5036,40.5123,31497.0
2022-04-11 15:35:00,46.86,46.9,46.84,46.86,37220.0,40.5036,40.5382,40.4863,40.5036,37220.0
2022-04-11 15:40:00,46.86,46.89,46.82,46.84,42338.0,40.5036,40.5295,40.469,40.4863,42338.0
2022-04-11 15:45:00,46.84,46.84,46.69,46.72,60794.0,40.4863,40.4863,40.3567,40.3826,60794.0
2022-04-11 15:50:00,46.72,46.79,46.68,46.7,67546.0,40.3826,40.4431,40.348,40.3653,67546.0
2022-04-11 15:55:00,46.7,46.7,46.61,46.67,211127.0,40.3653,40.3653,40.2875,40.3394,211127.0
2022-04-12 09:30:00,46.47,46.72,46.44,46.52,35739.0,40.1665,40.3826,40.1406,40.2097,35739.0
2022-04-12 09:35:00,46.56,47.02,46.56,47.0,13056.0,40.2443,40.6419,40.2443,40.6246,13056.0
2022-04-12 09:40:00,47.03,47.12,46.79,46.79,9753.0,40.6506,40.7283,40.4431,40.4431,9753.0
2022-04-12 09:45:00,46.78,46.88,46.73,46.76,17941.0,40.4345,40.5209,40.3912,40.4172,17941.0
2022-04-12 09:50:00,46.77,46.95,46.75,46.88,14106.0,40.4258,40.5814,40.4085,40.5209,14106.0
2022-04-12 09:55:00,46.86,46.87,46.73,46.74,17842.0,40.5036,40.5123,40.3912,40.3999,17842.0
2022-04-12 10:00:00,46.72,46.91,46.69,46.82,23386.0,40.3826,40.5468,40.3567,40.469,23386.0
2022-04-12 10:05:00,46.79,46.81,46.75,46.77,12470.0,40.4431,40.4604,40.4085,40.4258,12470.0
2022-04-12 10:10:00,46.79,46.82,46.71,46.76,21899.0,40.4431,40.469,40.374,40.4172,21899.0
2022-04-12 10:15:00,46.78,46.78,46.69,46.73,8466.0,40.4345,40.4345,40.3567,40.3912,8466.0
2022-04-12 10:20:00,46.73,46.82,46.73,46.78,8641.0,40.3912,40.469,40.3912,40.4345,8641.0
2022-04-12 10:25:00,46.78,46.82,46.73,46.77,12430.0,40.4345,40.469,40.3912,40.4258,12430.0
2022-04-12 10:30:00,46.79,46.83,46.75,46.77,11222.0,40.4431,40.4777,40.4085,40.4258,11222.0
2022-04-12 10:35:00,46.77,46.79,46.73,46.77,7070.0,40.4258,40.4431,40.3912,40.4258,7070.0
2022-04-12 10:40:00,46.77,46.79,46.7,46.71,5900.0,40.4258,40.4431,40.3653,40.374,5900.0
2022-04-12 10:45:00,46.7,46.71,46.59,46.7,10994.0,40.3653,40.374,40.2702,40.3653,10994.0
2022-04-12 10:50:00,46.71,46.72,46.64,46.72,8897.0,40.374,40.3826,40.3135,40.3826,8897.0
2022-04-12 10:55:00,46.7,46.72,46.68,46.7,7103.0,40.3653,40.3826,40.348,40.3653,7103.0
2022-04-12 11:00:00,46.71,46.74,46.69,46.7,8332.0,40.374,40.3999,40.3567,40.3653,8332.0
2022-04-12 11:05:00,46.71,46.82,46.71,46.82,8276.0,40.374,40.469,40.374,40.469,8276.0
2022-04-12 11:10:00,46.82,46.86,46.78,46.86,9376.0,40.469,40.5036,40.4345,40.5036,9376.0
2022-04-12 11:15:00,46.84,46.85,46.79,46.85,7960.0,40.4863,40.495,40.4431,40.495,7960.0
2022-04-12 11:20:00,46.86,46.9,46.85,46.88,9801.0,40.5036,40.5382,40.495,40.5209,9801.0
2022-04-12 11:25:00,46.88,46.88,46.84,46.87,9182.0,40.5209,40.5209,40.4863,40.5123,9182.0
2022-04-12 11:30:00,46.89,46.93,46.86,46.9,6572.0,40.5295,40.5641,40.5036,40.5382,6572.0
2022-04-12 11:35:00,46.91,46.93,46.85,46.88,9459.0,40.5468,40.5641,40.495,40.5209,9459.0
2022-04-12 11:40:00,46.88,46.92,46.88,46.9,5292.0,40.5209,40.5555,40.5209,40.5382,5292.0
2022-04-12 11:45:00,46.91,46.96,46.89,46.91,7164.0,40.5468,40.59,40.5295,40.5468,7164.0
2022-04-12 11:50:00,46.91,46.94,46.88,46.89,13333.0,40.5468,40.5728,40.5209,40.5295,13333.0
2022-04-12 11:55:00,46.9,46.94,46.85,46.86,9427.0,40.5382,40.5728,40.495,40.5036,9427.0
2022-04-12 12:00:00,46.86,46.89,46.84,46.84,5127.0,40.5036,40.5295,40.4863,40.4863,5127.0
2022-04-12 12:05:00,46.84,46.87,46.83,46.85,7051.0,40.4863,40.5123,40.4777,40.495,7051.0
2022-04-12 12:10:00,46.84,46.86,46.8,46.81,8450.0,40.4863,40.5036,40.4517,40.4604,8450.0
2022-04-12 12:15:00,46.81,46.82,46.71,46.71,10024.0,40.4604,40.469,40.374,40.374,10024.0
2022-04-12 12:20:00,46.69,46.73,46.68,46.71,4610.0,40.3567,40.3912,40.348,40.374,4610.0
2022-04-12 12:25:00,46.72,46.73,46.7,46.7,5907.0,40.3826,40.3912,40.3653,40.3653,5907.0
2022-04-12 12:30:00,46.69,46.7,46.63,46.63,6824.0,40.3567,40.3653,40.3048,40.3048,6824.0
2022-04-12 12:35:00,46.64,46.67,46.64,46.65,8119.0,40.3135,40.3394,40.3135,40.3221,8119.0
2022-04-12 12:40:00,46.65,46.66,46.58,46.62,18475.0,40.3221,40.3307,40.2616,40.2962,18475.0
2022-04-12 12:45:00,46.62,46.64,46.58,46.63,35078.0,40.2962,40.3135,40.2616,40.3048,35078.0
2022-04-12 12:50:00,46.64,46.65,46.59,46.59,12588.0,40.3135,40.3221,40.2702,40.2702,12588.0
2022-04-12 12:55:00,46.59,46.6,46.58,46.59,4814.0,40.2702,40.2789,40.2616,40.2702,4814.0
2022-04-12 13:00:00,46.59,46.61,46.53,46.54,13242.0,40.2702,40.2875,40.2184,40.227,13242.0
2022-04-12 13:05:00,46.56,46.61,46.56,46.6,7186.0,40.2443,40.2875,40.2443,40.2789,7186.0
2022-04-12 13:10:00,46.63,46.66,46.58,46.62,18067.0,40.3048,40.3307,40.2616,40.2962,18067.0
2022-04-12 13:15:00,46.62,46.65,46.61,46.65,4526.0,40.2962,40.3221,40.2875,40.3221,4526.0
2022-04-12 13:20:00,46.66,46.72,46.65,46.72,12425.0,40.3307,40.3826,40.3221,40.3826,12425.0
2022-04-12 13:25:00,46.73,46.75,46.72,46.72,6069.0,40.3912,40.4085,40.3826,40.3826,6069.0
2022-04-12 13:30:00,46.7,46.71,46.68,46.69,6445.0,40.3653,40.374,40.348,40.3567,6445.0
2022-04-12 13:35:00,46.68,46.7,46.64,46.65,3566.0,40.348,40.3653,40.3135,40.3221,3566.0
2022-04-12 13:40:00,46.63,46.63,46.55,46.55,5433.0,40.3048,40.3048,40.2357,40.2357,5433.0
2022-04-12 13:45:00,46.54,46.54,46.51,46.52,5757.0,40.227,40.227,40.2011,40.2097,5757.0
2022-04-12 13:50:00,46.53,46.57,46.51,46.54,7686.0,40.2184,40.2529,40.2011,40.227,7686.0
2022-04-12 13:55:00,46.54,46.54,46.51,46.54,4688.0,40.227,40.227,40.2011,40.227,4688.0
2022-04-12 14:00:00,46.53,46.53,46.39,46.48,9475.0,40.2184,40.2184,40.0974,40.1752,9475.0
2022-04-12 14:05:00,46.48,46.55,46.47,46.54,8789.0,40.1752,40.2357,40.1665,40.227,8789.0
2022-04-12 14:10:00,46.51,46.51,46.46,46.49,11208.0,40.2011,40.2011,40.1579,40.1838,11208.0
2022-04-12 14:15:00,46.47,46.49,46.44,46.48,6852.0,40.1665,40.1838,40.1406,40.1752,6852.0
2022-04-12 14:20:00,46.49,46.51,46.45,46.47,8945.0,40.1838,40.2011,40.1492,40.1665,8945.0
2022-04-12 14:25:00,46.45,46.48,46.44,46.45,6499.0,40.1492,40.1752,40.1406,40.1492,6499.0
2022-04-12 14:30:00,46.45,46.48,46.4,46.43,7029.0,40.1492,40.1752,40.106,40.1319,7029.0
2022-04-12 14:35:00,46.43,46.45,46.39,46.41,11486.0,40.1319,40.1492,40.0974,40.1147,11486.0
2022-04-12 14:40:00,46.41,46.46,46.38,46.45,29516.0,40.1147,40.1579,40.0887,40.1492,29516.0
2022-04-12 14:45:00,46.45,46.53,46.45,46.51,15779.0,40.1492,40.2184,40.1492,40.2011,15779.0
2022-04-12 14:50:00,46.51,46.56,46.47,46.56,23911.0,40.2011,40.2443,40.1665,40.2443,23911.0
2022-04-12 14:55:00,46.57,46.61,46.56,46.6,15825.0,40.2529,40.2875,40.2443,40.2789,15825.0
2022-04-12 15:00:00,46.6,46.61,46.5,46.51,20496.0,40.2789,40.2875,40.1924,40.2011,20496.0
2022-04-12 15:05:00,46.5,46.52,46.45,46.45,16323.0,40.1924,40.2097,40.1492,40.1492,16323.0
2022-04-12 15:10:00,46.47,46.53,46.46,46.52,15598.0,40.1665,40.2184,40.1579,40.2097,15598.0
2022-04-12 15:15:00,46.52,46.56,46.5,46.54,16022.0,40.2097,40.2443,40.1924,40.227,16022.0
2022-04-12 15:20:00,46.55,46.63,46.55,46.61,9954.0,40.2357,40.3048,40.2357,40.2875,9954.0
2022-04-12 15:25:00,46.6,46.61,46.51,46.55,14408.0,40.2789,40.2875,40.2011,40.2357,14408.0
2022-04-12 15:30:00,46.55,46.61,46.51,46.59,34175.0,40.2357,40.2875,40.2011,40.2702,34175.0
2022-04-12 15:35:00,46.59,46.75,46.56,46.71,48580.0,40.2702,40.4085,40.2443,40.374,48580.0
2022-04-12 15:40:00,46.71,46.72,46.62,46.64,35439.0,40.374,40.3826,40.2962,40.3135,35439.0
2022-04-12 15:45:00,46.63,46.67,46.56,46.57,63351.0,40.3048,40.3394,40.2443,40.2529,63351.0
2022-04-12 15:50:00,46.57,46.67,46.56,46.66,44818.0,40.2529,40.3394,40.2443,40.3307,44818.0
2022-04-12 15:55:00,46.67,46.68,46.61,46.61,224029.0,40.3394,40.348,40.2875,40.2875,224029.0
2022-04-13 09:30:00,46.26,46.88,46.26,46.85,21219.0,39.985,40.5209,39.985,40.495,21219.0
2022-04-13 09:35:00,46.88,47.23,46.78,47.18,42986.0,40.5209,40.8234,40.4345,40.7802,42986.0
2022-04-13 09:40:00,47.18,47.23,46.77,46.87,10841.0,40.7802,40.8234,40.4258,40.5123,10841.0
2022-04-13 09:45:00,46.89,46.89,46.75,46.81,10440.0,40.5295,40.5295,40.4085,40.4604,10440.0
2022-04-13 09:50:00,46.83,46.89,46.75,46.85,8841.0,40.4777,40.5295,40.4085,40.495,8841.0
2022-04-13 09:55:00,46.87,46.92,46.8,46.8,9268.0,40.5123,40.5555,40.4517,40.4517,9268.0
2022-04-13 10:00:00,46.83,46.88,46.8,46.85,11525.0,40.4777,40.5209,40.4517,40.495,11525.0
2022-04-13 10:05:00,46.85,46.87,46.76,46.77,6573.0,40.495,40.5123,40.4172,40.4258,6573.0
2022-04-13 10:10:00,46.76,46.86,46.68,46.7,15826.0,40.4172,40.5036,40.348,40.3653,15826.0
2022-04-13 10:15:00,46.7,46.73,46.65,46.69,22537.0,40.3653,40.3912,40.3221,40.3567,22537.0
2022-04-13 10:20:00,46.7,46.77,46.67,46.74,26405.0,40.3653,40.4258,40.3394,40.3999,26405.0
2022-04-13 10:25:00,46.77,46.77,46.62,46.62,13885.0,40.4258,40.4258,40.2962,40.2962,13885.0
2022-04-13 10:30:00,46.63,46.65,46.55,46.64,18759.0,40.3048,40.3221,40.2357,40.3135,18759.0
2022-04-13 10:35:00,46.64,46.74,46.62,46.7,11141.0,40.3135,40.3999,40.2962,40.3653,11141.0
2022-04-13 10:40:00,46.7,46.8,46.66,46.8,6744.0,40.3653,40.4517,40.3307,40.4517,6744.0
2022-04-13 10:45:00,46.81,46.81,46.73,46.74,11671.0,40.4604,40.4604,40.3912,40.3999,11671.0
2022-04-13 10:50:00,46.74,46.85,46.74,46.81,6999.0,40.3999,40.495,40.3999,40.4604,6999.0
2022-04-13 10:55:00,46.83,46.9,46.83,46.86,4145.0,40.4777,40.5382,40.4777,40.5036,4145.0
2022-04-13 11:00:00,46.82,46.87,46.82,46.86,8105.0,40.469,40.5123,40.469,40.5036,8105.0
2022-04-13 11:05:00,46.88,46.94,46.86,46.91,6806.0,40.5209,40.5728,40.5036,40.5468,6806.0
2022-04-13 11:10:00,46.92,46.95,46.91,46.91,8673.0,40.5555,40.5814,40.5468,40.5468,8673.0
2022-04-13 11:15:00,46.91,46.93,46.86,46.91,14935.0,40.5468,40.5641,40.5036,40.5468,14935.0
2022-04-13 11:20:00,46.89,46.94,46.88,46.93,7876.0,40.5295,40.5728,40.5209,40.5641,7876.0
2022-04-13 11:25:00,46.93,46.94,46.91,46.91,4518.0,40.5641,40.5728,40.5468,40.5468,4518.0
2022-04-13 11:30:00,46.91,46.99,46.9,46.96,11902.0,40.5468,40.616,40.5382,40.59,11902.0
2022-04-13 11:35:00,46.97,46.99,46.93,46.93,9430.0,40.5987,40.616,40.5641,40.5641,9430.0
2022-04-13 11:40:00,46.94,46.94,46.89,46.89,6461.0,40.5728,40.5728,40.5295,40.5295,6461.0
2022-04-13 11:45:00,46.9,46.9,46.86,46.89,5415.0,40.5382,40.5382,40.5036,40.5295,5415.0
2022-04-13 11:50:00,46.88,46.88,46.8,46.8,6564.0,40.5209,40.5209,40.4517,40.4517,6564.0
2022-04-13 11:55:00,46.78,46.8,46.75,46.77,5422.0,40.4345,40.4517,40.4085,40.4258,5422.0
2022-04-13 12:00:00,46.77,46.88,46.77,46.84,5146.0,40.4258,40.5209,40.4258,40.4863,5146.0
2022-04-13 12:05:00,46.84,46.87,46.83,46.86,4551.0,40.4863,40.5123,40.4777,40.5036,4551.0
2022-04-13 12:10:00,46.85,46.86,46.8,46.81,8076.0,40.495,40.5036,40.4517,40.4604,8076.0
2022-04-13 12:15:00,46.82,46.91,46.8,46.88,6426.0,40.469,40.5468,40.4517,40.5209,6426.0
2022-04-13 12:20:00,46.85,46.88,46.81,46.87,5815.0,40.495,40.5209,40.4604,40.5123,5815.0
2022-04-13 12:25:00,46.87,46.88,46.79,46.83,7062.0,40.5123,40.5209,40.4431,40.4777,7062.0
2022-04-13 12:30:00,46.84,46.92,46.84,46.92,7245.0,40.4863,40.5555,40.4863,40.5555,7245.0
2022-04-13 12:35:00,46.94,46.94,46.83,46.83,6317.0,40.5728,40.5728,40.4777,40.4777,6317.0
2022-04-13 12:40:00,46.83,46.89,46.83,46.88,6084.0,40.4777,40.5295,40.4777,40.5209,6084.0
2022-04-13 12:45:00,46.89,46.89,46.84,46.88,6139.0,40.5295,40.5295,40.4863,40.5209,6139.0
2022-04-13 12:50:00,46.87,46.9,46.86,46.87,5728.0,40.5123,40.5382,40.5036,40.5123,5728.0
2022-04-13 12:55:00,46.87,46.88,46.8,46.83,5633.0,40.5123,40.5209,40.4517,40.4777,5633.0
2022-04-13 13:00:00,46.82,46.89,46.81,46.89,4417.0,40.469,40.5295,40.4604,40.5295,4417.0
2022-04-13 13:05:00,46.89,46.93,46.88,46.92,7035.0,40.5295,40.5641,40.5209,40.5555,7035.0
2022-04-13 13:10:00,46.91,46.91,46.87,46.88,4437.0,40.5468,40.5468,40.5123,40.5209,4437.0
2022-04-13 13:15:00,46.86,46.91,46.84,46.91,4300.0,40.5036,40.5468,40.4863,40.5468,4300.0
2022-04-13 13:20:00,46.91,46.91,46.87,46.88,3737.0,40.5468,40.5468,40.5123,40.5209,3737.0
2022-04-13 13:25:00,46.87,46.95,46.84,46.86,12836.0,40.5123,40.5814,40.4863,40.5036,12836.0
2022-04-13 13:30:00,46.87,46.89,46.84,46.85,4687.0,40.5123,40.5295,40.4863,40.495,4687.0
2022-04-13 13:35:00,46.85,46.85,46.82,46.83,3732.0,40.495,40.495,40.469,40.4777,3732.0
2022-04-13 13:40:00,46.84,46.89,46.83,46.89,3460.0,40.4863,40.5295,40.4777,40.5295,3460.0
2022-04-13 13:45:00,46.9,46.98,46.89,46.98,4399.0,40.5382,40.6073,40.5295,40.6073,4399.0
2022-04-13 13:50:00,46.97,46.98,46.87,46.88,6633.0,40.5987,40.6073,40.5123,40.5209,6633.0
2022-04-13 13:55:00,46.88,46.92,46.86,46.91,6434.0,40.5209,40.5555,40.5036,40.5468,6434.0
2022-04-13 14:00:00,46.9,46.91,46.84,46.86,5666.0,40.5382,40.5468,40.4863,40.5036,5666.0
2022-04-13 14:05:00,46.87,46.9,46.85,46.89,5989.0,40.5123,40.5382,40.495,40.5295,5989.0
2022-04-13 14:10:00,46.88,46.89,46.83,46.86,4817.0,40.5209,40.5295,40.4777,40.5036,4817.0
2022-04-13 14:15:00,46.87,46.9,46.86,46.9,4754.0,40.5123,40.5382,40.5036,40.5382,4754.0
2022-04-13 14:20:00,46.9,46.91,46.86,46.88,6160.0,40.5382,40.5468,40.5036,40.5209,6160.0
2022-04-13 14:25:00,46.88,46.88,46.8,46.88,9745.0,40.5209,40.5209,40.4517,40.5209,9745.0
2022-04-13 14:30:00,46.89,46.9,46.87,46.88,4964.0,40.5295,40.5382,40.5123,40.5209,4964.0
2022-04-13 14:35:00,46.88,46.9,46.87,46.89,3638.0,40.5209,40.5382,40.5123,40.5295,3638.0
2022-04-13 14:40:00,46.88,46.91,46.87,46.91,10759.0,40.5209,40.5468,40.5123,40.5468,10759.0
2022-04-13 14:45:00,46.91,46.94,46.88,46.93,11266.0,40.5468,40.5728,40.5209,40.5641,11266.0
2022-04-13 14:50:00,46.94,46.95,46.92,46.92,8718.0,40.5728,40.5814,40.5555,40.5555,8718.0
2022-04-13 14:55:00,46.91,46.93,46.89,46.9,7566.0,40.5468,40.5641,40.5295,40.5382,7566.0
2022-04-13 15:00:00,46.9,46.9,46.84,46.86,13299.0,40.5382,40.5382,40.4863,40.5036,13299.0
2022-04-13 15:05:00,46.86,46.94,46.86,46.92,8936.0,40.5036,40.5728,40.5036,40.5555,8936.0
2022-04-13 15:10:00,46.92,46.94,46.91,46.93,12352.0,40.5555,40.5728,40.5468,40.5641,12352.0
2022-04-13 15:15:00,46.92,46.95,46.91,46.91,13270.0,40.5555,40.5814,40.5468,40.5468,13270.0
2022-04-13 15:20:00,46.92,46.96,46.91,46.96,17480.0,40.5555,40.59,40.5468,40.59,17480.0
2022-04-13 15:25:00,46.97,46.99,46.92,46.94,12385.0,40.5987,40.616,40.5555,40.5728,12385.0
2022-04-13 15:30:00,46.95,47.0,46.95,47.0,24949.0,40.5814,40.6246,40.5814,40.6246,24949.0
2022-04-13 15:35:00,47.01,47.05,46.97,47.04,20561.0,40.6333,40.6678,40.5987,40.6592,20561.0
2022-04-13 15:40:00,47.04,47.07,47.02,47.06,16826.0,40.6592,40.6851,40.6419,40.6765,16826.0
2022-04-13 15:45:00,47.06,47.11,47.06,47.09,31173.0,40.6765,40.7197,40.6765,40.7024,31173.0
2022-04-13 15:50:00,47.09,47.13,47.05,47.09,41818.0,40.7024,40.737,40.6678,40.7024,41818.0
2022-04-13 15:55:00,47.09,47.09,46.98,47.04,136717.0,40.7024,40.7024,40.6073,40.6592,136717.0
2022-04-14 09:30:00,47.1,47.48,47.1,47.45,57726.0,40.7111,41.0395,40.7111,41.0136,57726.0
2022-04-14 09:35:00,47.45,47.59,47.29,47.29,16983.0,41.0136,41.1346,40.8753,40.8753,16983.0
2022-04-14 09:40:00,47.29,47.35,47.18,47.21,8924.0,40.8753,40.9271,40.7802,40.8061,8924.0
2022-04-14 09:45:00,47.22,47.31,47.1,47.22,16957.0,40.8148,40.8926,40.7111,40.8148,16957.0
2022-04-14 09:50:00,47.22,47.34,47.21,47.27,10655.0,40.8148,40.9185,40.8061,40.858,10655.0
2022-04-14 09:55:00,47.28,47.34,47.27,47.33,10067.0,40.8666,40.9185,40.858,40.9099,10067.0
2022-04-14 10:00:00,47.32,47.52,47.32,47.5,10375.0,40.9012,41.0741,40.9012,41.0568,10375.0
2022-04-14 10:05:00,47.5,47.5,47.31,47.39,9170.0,41.0568,41.0568,40.8926,40.9617,9170.0
2022-04-14 10:10:00,47.38,47.45,47.37,47.4,8670.0,40.9531,41.0136,40.9444,40.9704,8670.0
2022-04-14 10:15:00,47.39,47.51,47.37,47.51,10113.0,40.9617,41.0654,40.9444,41.0654,10113.0
2022-04-14 10:20:00,47.51,47.54,47.46,47.52,18964.0,41.0654,41.0914,41.0222,41.0741,18964.0
2022-04-14 10:25:00,47.53,47.58,47.48,47.55,8262.0,41.0827,41.1259,41.0395,41.1,8262.0
2022-04-14 10:30:00,47.55,47.61,47.53,47.61,17888.0,41.1,41.1519,41.0827,41.1519,17888.0
2022-04-14 10:35:00,47.58,47.64,47.57,47.58,10988.0,41.1259,41.1778,41.1173,41.1259,10988.0
2022-04-14 10:40:00,47.58,47.63,47.56,47.61,7493.0,41.1259,41.1692,41.1087,41.1519,7493.0
2022-04-14 10:45:00,47.62,47.62,47.57,47.59,7400.0,41.1605,41.1605,41.1173,41.1346,7400.0
2022-04-14 10:50:00,47.58,47.58,47.45,47.45,11158.0,41.1259,41.1259,41.0136,41.0136,11158.0
2022-04-14 10:55:00,47.47,47.59,47.47,47.56,9258.0,41.0309,41.1346,41.0309,41.1087,9258.0
2022-04-14 11:00:00,47.55,47.64,47.53,47.59,24783.0,41.1,41.1778,41.0827,41.1346,24783.0
2022-04-14 11:05:00,47.59,47.62,47.57,47.61,8591.0,41.1346,41.1605,41.1173,41.1519,8591.0
2022-04-14 11:10:00,47.61,47.63,47.57,47.6,10478.0,41.1519,41.1692,41.1173,41.1432,10478.0
2022-04-14 11:15:00,47.61,47.63,47.56,47.61,19849.0,41.1519,41.1692,41.1087,41.1519,19849.0
2022-04-14 11:20:00,47.61,47.63,47.56,47.6,11158.0,41.1519,41.1692,41.1087,41.1432,11158.0
2022-04-14 11:25:00,47.6,47.62,47.5,47.5,15624.0,41.1432,41.1605,41.0568,41.0568,15624.0
2022-04-14 11:30:00,47.5,47.53,47.49,47.51,4146.0,41.0568,41.0827,41.0482,41.0654,4146.0
2022-04-14 11:35:00,47.5,47.56,47.49,47.51,4812.0,41.0568,41.1087,41.0482,41.0654,4812.0
2022-04-14 11:40:00,47.51,47.51,47.38,47.4,5142.0,41.0654,41.0654,40.9531,40.9704,5142.0
2022-04-14 11:45:00,47.41,47.43,47.4,47.42,4330.0,40.979,40.9963,40.9704,40.9876,4330.0
2022-04-14 11:50:00,47.41,47.41,47.34,47.35,5700.0,40.979,40.979,40.9185,40.9271,5700.0
2022-04-14 11:55:00,47.34,47.44,47.33,47.44,6898.0,40.9185,41.0049,40.9099,41.0049,6898.0
2022-04-14 12:00:00,47.44,47.48,47.43,47.45,7785.0,41.0049,41.0395,40.9963,41.0136,7785.0
2022-04-14 12:05:00,47.46,47.48,47.43,47.46,4331.0,41.0222,41.0395,40.9963,41.0222,4331.0
2022-04-14 12:10:00,47.46,47.48,47.35,47.37,10007.0,41.0222,41.0395,40.9271,40.9444,10007.0
2022-04-14 12:15:00,47.38,47.41,47.36,47.38,12716.0,40.9531,40.979,40.9358,40.9531,12716.0
2022-04-14 12:20:00,47.38,47.43,47.36,47.4,5623.0,40.9531,40.9963,40.9358,40.9704,5623.0
2022-04-14 12:25:00,47.4,47.43,47.39,47.4,3811.0,40.9704,40.9963,40.9617,40.9704,3811.0
2022-04-14 12:30:00,47.39,47.45,47.38,47.44,4713.0,40.9617,41.0136,40.9531,41.0049,4713.0
2022-04-14 12:35:00,47.44,47.44,47.35,47.35,6497.0,41.0049,41.0049,40.9271,40.9271,6497.0
2022-04-14 12:40:00,47.35,47.38,47.33,47.38,9239.0,40.9271,40.9531,40.9099,40.9531,9239.0
2022-04-14 12:45:00,47.38,47.45,47.38,47.45,3858.0,40.9531,41.0136,40.9531,41.0136,3858.0
2022-04-14 12:50:00,47.45,47.46,47.39,47.4,5469.0,41.0136,41.0222,40.9617,40.9704,5469.0
2022-04-14 12:55:00,47.38,47.47,47.35,47.46,7165.0,40.9531,41.0309,40.9271,41.0222,7165.0
2022-04-14 13:00:00,47.46,47.47,47.41,47.44,7164.0,41.0222,41.0309,40.979,41.0049,7164.0
2022-04-14 13:05:00,47.44,47.46,47.43,47.44,4408.0,41.0049,41.0222,40.9963,41.0049,4408.0
2022-04-14 13:10:00,47.45,47.52,47.44,47.47,9179.0,41.0136,41.0741,41.0049,41.0309,9179.0
2022-04-14 13:15:00,47.48,47.49,47.43,47.44,27500.0,41.0395,41.0482,40.9963,41.0049,27500.0
2022-04-14 13:20:00,47.42,47.45,47.4,47.43,2535.0,40.9876,41.0136,40.9704,40.9963,2535.0
2022-04-14 13:25:00,47.43,47.48,47.42,47.48,6011.0,40.9963,41.0395,40.9876,41.0395,6011.0
2022-04-14 13:30:00,47.48,47.49,47.48,47.49,6128.0,41.0395,41.0482,41.0395,41.0482,6128.0
2022-04-14 13:35:00,47.5,47.51,47.46,47.48,7404.0,41.0568,41.0654,41.0222,41.0395,7404.0
2022-04-14 13:40:00,47.48,47.55,47.46,47.54,13570.0,41.0395,41.1,41.0222,41.0914,13570.0
2022-04-14 13:45:00,47.55,47.59,47.54,47.57,7180.0,41.1,41.1346,41.0914,41.1173,7180.0
2022-04-14 13:50:00,47.56,47.58,47.52,47.58,3401.0,41.1087,41.1259,41.0741,41.1259,3401.0
2022-04-14 13:55:00,47.58,47.6,47.54,47.55,22864.0,41.1259,41.1432,41.0914,41.1,22864.0
2022-04-14 14:00:00,47.56,47.61,47.55,47.58,21353.0,41.1087,41.1519,41.1,41.1259,21353.0
2022-04-14 14:05:00,47.59,47.64,47.58,47.58,11622.0,41.1346,41.1778,41.1259,41.1259,11622.0
2022-04-14 14:10:00,47.58,47.61,47.58,47.6,6299.0,41.1259,41.1519,41.1259,41.1432,6299.0
2022-04-14 14:15:00,47.61,47.62,47.57,47.58,9541.0,41.1519,41.1605,41.1173,41.1259,9541.0
2022-04-14 14:20:00,47.58,47.6,47.53,47.55,8237.0,41.1259,41.1432,41.0827,41.1,8237.0
2022-04-14 14:25:00,47.55,47.61,47.52,47.59,8391.0,41.1,41.1519,41.0741,41.1346,8391.0
2022-04-14 14:30:00,47.6,47.63,47.59,47.59,8274.0,41.1432,41.1692,41.1346,41.1346,8274.0
2022-04-14 14:35:00,47.58,47.64,47.58,47.64,7435.0,41.1259,41.1778,41.1259,41.1778,7435.0
2022-04-14 14:40:00,47.64,47.64,47.61,47.62,6555.0,41.1778,41.1778,41.1519,41.1605,6555.0
2022-04-14 14:45:00,47.62,47.66,47.61,47.66,5780.0,41.1605,41.1951,41.1519,41.1951,5780.0
2022-04-14 14:50:00,47.66,47.67,47.56,47.56,11390.0,41.1951,41.2037,41.1087,41.1087,11390.0
2022-04-14 14:55:00,47.56,47.56,47.46,47.51,8492.0,41.1087,41.1087,41.0222,41.0654,8492.0
2022-04-14 15:00:00,47.5,47.54,47.46,47.51,7785.0,41.0568,41.0914,41.0222,41.0654,7785.0
2022-04-14 15:05:00,47.52,47.58,47.49,47.5,15176.0,41.0741,41.1259,41.0482,41.0568,15176.0
2022-04-14 15:10:00,47.49,47.51,47.45,47.46,11642.0,41.0482,41.0654,41.0136,41.0222,11642.0
2022-04-14 15:15:00,47.46,47.54,47.45,47.51,10654.0,41.0222,41.0914,41.0136,41.0654,10654.0
2022-04-14 15:20:00,47.53,47.58,47.52,47.58,8634.0,41.0827,41.1259,41.0741,41.1259,8634.0
2022-04-14 15:25:00,47.58,47.64,47.55,47.63,10310.0,41.1259,41.1778,41.1,41.1692,10310.0
2022-04-14 15:30:00,47.63,47.63,47.51,47.52,18565.0,41.1692,41.1692,41.0654,41.0741,18565.0
2022-04-14 15:35:00,47.51,47.53,47.48,47.5,18863.0,41.0654,41.0827,41.0395,41.0568,18863.0
2022-04-14 15:40:00,47.5,47.55,47.48,47.53,16475.0,41.0568,41.1,41.0395,41.0827,16475.0
2022-04-14 15:45:00,47.54,47.55,47.48,47.5,24566.0,41.0914,41.1,41.0395,41.0568,24566.0
2022-04-14 15:50:00,47.51,47.54,47.44,47.47,53723.0,41.0654,41.0914,41.0049,41.0309,53723.0
2022-04-14 15:55:00,47.47,47.49,47.41,47.43,93007.0,41.0309,41.0482,40.979,40.9963,93007.0
2022-04-18 09:30:00,47.43,47.48,47.16,47.29,90960.0,40.9963,41.0395,40.7629,40.8753,90960.0
2022-04-18 09:35:00,47.29,47.79,47.26,47.65,30951.0,40.8753,41.3075,40.8494,41.1865,30951.0
2022-04-18 09:40:00,47.61,47.67,47.52,47.62,11703.0,41.1519,41.2037,41.0741,41.1605,11703.0
2022-04-18 09:45:00,47.63,47.79,47.56,47.78,12634.0,41.1692,41.3075,41.1087,41.2988,12634.0
2022-04-18 09:50:00,47.78,47.97,47.75,47.92,28326.0,41.2988,41.463,41.2729,41.4198,28326.0
2022-04-18 09:55:00,47.91,47.91,47.69,47.74,19359.0,41.4112,41.4112,41.221,41.2642,19359.0
2022-04-18 10:00:00,47.76,47.79,47.58,47.67,12956.0,41.2815,41.3075,41.1259,41.2037,12956.0
2022-04-18 10:05:00,47.64,47.67,47.53,47.56,17364.0,41.1778,41.2037,41.0827,41.1087,17364.0
2022-04-18 10:10:00,47.57,47.62,47.54,47.6,10248.0,41.1173,41.1605,41.0914,41.1432,10248.0
2022-04-18 10:15:00,47.62,47.62,47.54,47.62,5813.0,41.1605,41.1605,41.0914,41.1605,5813.0
2022-04-18 10:20:00,47.64,47.69,47.59,47.61,12211.0,41.1778,41.221,41.1346,41.1519,12211.0
2022-04-18 10:25:00,47.64,47.65,47.57,47.61,12107.0,41.1778,41.1865,41.1173,41.1519,12107.0
2022-04-18 10:30:00,47.63,47.77,47.63,47.77,11377.0,41.1692,41.2902,41.1692,41.2902,11377.0
2022-04-18 10:35:00,47.78,47.88,47.78,47.88,10447.0,41.2988,41.3853,41.2988,41.3853,10447.0
2022-04-18 10:40:00,47.87,47.9,47.84,47.85,7894.0,41.3766,41.4025,41.3507,41.3593,7894.0
2022-04-18 10:45:00,47.84,47.89,47.82,47.86,7416.0,41.3507,41.3939,41.3334,41.368,7416.0
2022-04-18 10:50:00,47.84,47.9,47.83,47.88,8608.0,41.3507,41.4025,41.342,41.3853,8608.0
2022-04-18 10:55:00,47.9,47.91,47.81,47.84,9009.0,41.4025,41.4112,41.3247,41.3507,9009.0
2022-04-18 11:00:00,47.82,47.86,47.8,47.86,4968.0,41.3334,41.368,41.3161,41.368,4968.0
2022-04-18 11:05:00,47.87,47.88,47.84,47.88,4402.0,41.3766,41.3853,41.3507,41.3853,4402.0
2022-04-18 11:10:00,47.87,47.9,47.86,47.89,5260.0,41.3766,41.4025,41.368,41.3939,5260.0
2022-04-18 11:15:00,47.88,47.95,47.88,47.95,6689.0,41.3853,41.4458,41.3853,41.4458,6689.0
2022-04-18 11:20:00,47.94,47.94,47.8,47.85,6057.0,41.4371,41.4371,41.3161,41.3593,6057.0
2022-04-18 11:25:00,47.85,47.86,47.76,47.77,9539.0,41.3593,41.368,41.2815,41.2902,9539.0
2022-04-18 11:30:00,47.79,47.79,47.68,47.68,11431.0,41.3075,41.3075,41.2124,41.2124,11431.0
2022-04-18 11:35:00,47.68,47.69,47.65,47.65,6290.0,41.2124,41.221,41.1865,41.1865,6290.0
2022-04-18 11:40:00,47.66,47.68,47.63,47.65,7113.0,41.1951,41.2124,41.1692,41.1865,7113.0
2022-04-18 11:45:00,47.63,47.64,47.52,47.53,8029.0,41.1692,41.1778,41.0741,41.0827,8029.0
2022-04-18 11:50:00,47.53,47.6,47.53,47.59,4779.0,41.0827,41.1432,41.0827,41.1346,4779.0
2022-04-18 11:55:00,47.59,47.65,47.59,47.64,6514.0,41.1346,41.1865,41.1346,41.1778,6514.0
2022-04-18 12:00:00,47.64,47.64,47.49,47.51,9426.0,41.1778,41.1778,41.0482,41.0654,9426.0
2022-04-18 12:05:00,47.5,47.55,47.5,47.52,5494.0,41.0568,41.1,41.0568,41.0741,5494.0
2022-04-18 12:10:00,47.52,47.55,47.5,47.53,6298.0,41.0741,41.1,41.0568,41.0827,6298.0
2022-04-18 12:15:00,47.52,47.54,47.5,47.5,7263.0,41.0741,41.0914,41.0568,41.0568,7263.0
2022-04-18 12:20:00,47.5,47.56,47.5,47.56,3601.0,41.0568,41.1087,41.0568,41.1087,3601.0
2022-04-18 12:25:00,47.57,47.59,47.53,47.57,8406.0,41.1173,41.1346,41.0827,41.1173,8406.0
2022-04-18 12:30:00,47.57,47.58,47.5,47.51,2424.0,41.1173,41.1259,41.0568,41.0654,2424.0
2022-04-18 12:35:00,47.53,47.59,47.53,47.55,4834.0,41.0827,41.1346,41.0827,41.1,4834.0
2022-04-18 12:40:00,47.55,47.55,47.47,47.49,8993.0,41.1,41.1,41.0309,41.0482,8993.0
2022-04-18 12:45:00,47.5,47.53,47.48,47.5,5094.0,41.0568,41.0827,41.0395,41.0568,5094.0
2022-04-18 12:50:00,47.51,47.59,47.51,47.58,4007.0,41.0654,41.1346,41.0654,41.1259,4007.0
2022-04-18 12:55:00,47.57,47.62,47.57,47.62,3391.0,41.1173,41.1605,41.1173,41.1605,3391.0
2022-04-18 13:00:00,47.62,47.62,47.57,47.58,2664.0,41.1605,41.1605,41.1173,41.1259,2664.0
2022-04-18 13:05:00,47.58,47.61,47.58,47.58,5492.0,41.1259,41.1519,41.1259,41.1259,5492.0
2022-04-18 13:10:00,47.59,47.63,47.58,47.63,5233.0,41.1346,41.1692,41.1259,41.1692,5233.0
2022-04-18 13:15:00,47.62,47.62,47.56,47.56,6629.0,41.1605,41.1605,41.1087,41.1087,6629.0
2022-04-18 13:20:00,47.55,47.59,47.55,47.57,2500.0,41.1,41.1346,41.1,41.1173,2500.0
2022-04-18 13:25:00,47.55,47.61,47.55,47.58,3090.0,41.1,41.1519,41.1,41.1259,3090.0
2022-04-18 13:30:00,47.59,47.62,47.58,47.6,10274.0,41.1346,41.1605,41.1259,41.1432,10274.0
2022-04-18 13:35:00,47.6,47.63,47.6,47.61,3514.0,41.1432,41.1692,41.1432,41.1519,3514.0
2022-04-18 13:40:00,47.62,47.69,47.62,47.68,15853.0,41.1605,41.221,41.1605,41.2124,15853.0
2022-04-18 13:45:00,47.69,47.74,47.68,47.72,10097.0,41.221,41.2642,41.2124,41.247,10097.0
2022-04-18 13:50:00,47.71,47.75,47.7,47.75,4965.0,41.2383,41.2729,41.2297,41.2729,4965.0
2022-04-18 13:55:00,47.75,47.81,47.74,47.75,23662.0,41.2729,41.3247,41.2642,41.2729,23662.0
2022-04-18 14:00:00,47.74,47.75,47.71,47.73,8458.0,41.2642,41.2729,41.2383,41.2556,8458.0
2022-04-18 14:05:00,47.73,47.75,47.7,47.72,9249.0,41.2556,41.2729,41.2297,41.247,9249.0
2022-04-18 14:10:00,47.71,47.71,47.67,47.68,7045.0,41.2383,41.2383,41.2037,41.2124,7045.0
2022-04-18 14:15:00,47.66,47.7,47.55,47.57,8326.0,41.1951,41.2297,41.1,41.1173,8326.0
2022-04-18 14:20:00,47.56,47.58,47.53,47.56,5925.0,41.1087,41.1259,41.0827,41.1087,5925.0
2022-04-18 14:25:00,47.57,47.58,47.44,47.45,13110.0,41.1173,41.1259,41.0049,41.0136,13110.0
2022-04-18 14:30:00,47.44,47.57,47.44,47.57,10633.0,41.0049,41.1173,41.0049,41.1173,10633.0
2022-04-18 14:35:00,47.58,47.59,47.54,47.56,8547.0,41.1259,41.1346,41.0914,41.1087,8547.0
2022-04-18 14:40:00,47.57,47.57,47.48,47.49,4509.0,41.1173,41.1173,41.0395,41.0482,4509.0
2022-04-18 14:45:00,47.5,47.5,47.45,47.49,7909.0,41.0568,41.0568,41.0136,41.0482,7909.0
2022-04-18 14:50:00,47.49,47.55,47.48,47.55,5465.0,41.0482,41.1,41.0395,41.1,5465.0
2022-04-18 14:55:00,47.54,47.56,47.5,47.51,10937.0,41.0914,41.1087,41.0568,41.0654,10937.0
2022-04-18 15:00:00,47.5,47.54,47.48,47.48,6656.0,41.0568,41.0914,41.0395,41.0395,6656.0
2022-04-18 15:05:00,47.48,47.49,47.4,47.43,7855.0,41.0395,41.0482,40.9704,40.9963,7855.0
2022-04-18 15:10:00,47.43,47.47,47.41,47.41,7762.0,40.9963,41.0309,40.979,40.979,7762.0
2022-04-18 15:15:00,47.43,47.46,47.42,47.45,8289.0,40.9963,41.0222,40.9876,41.0136,8289.0
2022-04-18 15:20:00,47.44,47.47,47.4,47.41,6095.0,41.0049,41.0309,40.9704,40.979,6095.0
2022-04-18 15:25:00,47.4,47.45,47.39,47.45,13231.0,40.9704,41.0136,40.9617,41.0136,13231.0
2022-04-18 15:30:00,47.44,47.45,47.37,47.38,19183.0,41.0049,41.0136,40.9444,40.9531,19183.0
2022-04-18 15:35:00,47.38,47.4,47.28,47.29,11036.0,40.9531,40.9704,40.8666,40.8753,11036.0
2022-04-18 15:40:00,47.29,47.32,47.27,47.29,16106.0,40.8753,40.9012,40.858,40.8753,16106.0
2022-04-18 15:45:00,47.28,47.28,47.21,47.22,58855.0,40.8666,40.8666,40.8061,40.8148,58855.0
2022-04-18 15:50:00,47.21,47.35,47.18,47.34,48064.0,40.8061,40.9271,40.7802,40.9185,48064.0
2022-04-18 15:55:00,47.34,47.47,47.32,47.47,80462.0,40.9185,41.0309,40.9012,41.0309,80462.0
2022-04-19 09:30:00,47.76,47.94,47.5,47.89,24280.0,41.2815,41.4371,41.0568,41.3939,24280.0
2022-04-19 09:35:00,47.86,48.03,47.86,47.95,25375.0,41.368,41.5149,41.368,41.4458,25375.0
2022-04-19 09:40:00,47.97,48.0,47.9,47.99,10513.0,41.463,41.489,41.4025,41.4803,10513.0
2022-04-19 09:45:00,47.96,47.99,47.87,47.97,10933.0,41.4544,41.4803,41.3766,41.463,10933.0
2022-04-19 09:50:00,48.0,48.01,47.95,47.99,8968.0,41.489,41.4976,41.4458,41.4803,8968.0
2022-04-19 09:55:00,47.99,48.05,47.91,48.04,10665.0,41.4803,41.5322,41.4112,41.5235,10665.0
2022-04-19 10:00:00,48.04,48.06,47.98,48.03,10662.0,41.5235,41.5408,41.4717,41.5149,10662.0
2022-04-19 10:05:00,48.03,48.05,47.93,48.02,13786.0,41.5149,41.5322,41.4285,41.5063,13786.0
2022-04-19 10:10:00,48.04,48.1,48.02,48.07,9864.0,41.5235,41.5754,41.5063,41.5495,9864.0
2022-04-19 10:15:00,48.05,48.09,48.01,48.05,9869.0,41.5322,41.5668,41.4976,41.5322,9869.0
2022-04-19 10:20:00,48.02,48.12,48.02,48.12,13596.0,41.5063,41.5927,41.5063,41.5927,13596.0
2022-04-19 10:25:00,48.12,48.17,48.11,48.13,6825.0,41.5927,41.6359,41.5841,41.6013,6825.0
2022-04-19 10:30:00,48.13,48.18,48.13,48.16,17623.0,41.6013,41.6446,41.6013,41.6273,17623.0
2022-04-19 10:35:00,48.15,48.15,48.01,48.04,5958.0,41.6186,41.6186,41.4976,41.5235,5958.0
2022-04-19 10:40:00,48.03,48.07,48.03,48.04,7356.0,41.5149,41.5495,41.5149,41.5235,7356.0
2022-04-19 10:45:00,48.04,48.07,48.03,48.07,5256.0,41.5235,41.5495,41.5149,41.5495,5256.0
2022-04-19 10:50:00,48.07,48.09,48.04,48.07,4037.0,41.5495,41.5668,41.5235,41.5495,4037.0
2022-04-19 10:55:00,48.08,48.16,48.06,48.13,9418.0,41.5581,41.6273,41.5408,41.6013,9418.0
2022-04-19 11:00:00,48.13,48.17,48.1,48.16,7439.0,41.6013,41.6359,41.5754,41.6273,7439.0
2022-04-19 11:05:00,48.16,48.19,48.11,48.14,44190.0,41.6273,41.6532,41.5841,41.61,44190.0
2022-04-19 11:10:00,48.15,48.15,48.1,48.11,7041.0,41.6186,41.6186,41.5754,41.5841,7041.0
2022-04-19 11:15:00,48.1,48.16,48.1,48.15,13010.0,41.5754,41.6273,41.5754,41.6186,13010.0
2022-04-19 11:20:00,48.14,48.21,48.1,48.2,6301.0,41.61,41.6705,41.5754,41.6618,6301.0
2022-04-19 11:25:00,48.21,48.24,48.21,48.23,6226.0,41.6705,41.6964,41.6705,41.6878,6226.0
2022-04-19 11:30:00,48.23,48.23,48.19,48.19,9262.0,41.6878,41.6878,41.6532,41.6532,9262.0
2022-04-19 11:35:00,48.19,48.19,48.14,48.14,5228.0,41.6532,41.6532,41.61,41.61,5228.0
2022-04-19 11:40:00,48.15,48.18,48.13,48.18,7328.0,41.6186,41.6446,41.6013,41.6446,7328.0
2022-04-19 11:45:00,48.2,48.2,48.13,48.14,3395.0,41.6618,41.6618,41.6013,41.61,3395.0
2022-04-19 11:50:00,48.14,48.25,48.14,48.22,8736.0,41.61,41.7051,41.61,41.6791,8736.0
2022-04-19 11:55:00,48.22,48.25,48.18,48.2,6667.0,41.6791,41.7051,41.6446,41.6618,6667.0
2022-04-19 12:00:00,48.19,48.23,48.16,48.18,9214.0,41.6532,41.6878,41.6273,41.6446,9214.0
2022-04-19 12:05:00,48.19,48.21,48.18,48.2,7138.0,41.6532,41.6705,41.6446,41.6618,7138.0
2022-04-19 12:10:00,48.2,48.23,48.19,48.21,13379.0,41.6618,41.6878,41.6532,41.6705,13379.0
2022-04-19 12:15:00,48.21,48.24,48.19,48.23,17012.0,41.6705,41.6964,41.6532,41.6878,17012.0
2022-04-19 12:20:00,48.23,48.27,48.21,48.26,3675.0,41.6878,41.7223,41.6705,41.7137,3675.0
2022-04-19 12:25:00,48.27,48.31,48.26,48.28,8926.0,41.7223,41.7569,41.7137,41.731,8926.0
2022-04-19 12:30:00,48.29,48.3,48.24,48.28,4661.0,41.7396,41.7483,41.6964,41.731,4661.0
2022-04-19 12:35:00,48.28,48.31,48.22,48.22,4921.0,41.731,41.7569,41.6791,41.6791,4921.0
2022-04-19 12:40:00,48.23,48.24,48.2,48.23,4797.0,41.6878,41.6964,41.6618,41.6878,4797.0
2022-04-19 12:45:00,48.23,48.23,48.19,48.21,2834.0,41.6878,41.6878,41.6532,41.6705,2834.0
2022-04-19 12:50:00,48.19,48.22,48.18,48.21,5690.0,41.6532,41.6791,41.6446,41.6705,5690.0
2022-04-19 12:55:00,48.22,48.24,48.21,48.21,7071.0,41.6791,41.6964,41.6705,41.6705,7071.0
2022-04-19 13:00:00,48.22,48.25,48.19,48.2,5423.0,41.6791,41.7051,41.6532,41.6618,5423.0
2022-04-19 13:05:00,48.21,48.28,48.2,48.24,4254.0,41.6705,41.731,41.6618,41.6964,4254.0
2022-04-19 13:10:00,48.24,48.26,48.23,48.25,4102.0,41.6964,41.7137,41.6878,41.7051,4102.0
2022-04-19 13:15:00,48.25,48.25,48.23,48.24,4548.0,41.7051,41.7051,41.6878,41.6964,4548.0
2022-04-19 13:20:00,48.24,48.27,48.24,48.25,7716.0,41.6964,41.7223,41.6964,41.7051,7716.0
2022-04-19 13:25:00,48.25,48.26,48.18,48.18,5721.0,41.7051,41.7137,41.6446,41.6446,5721.0
2022-04-19 13:30:00,48.2,48.23,48.19,48.23,6093.0,41.6618,41.6878,41.6532,41.6878,6093.0
2022-04-19 13:35:00,48.23,48.26,48.21,48.26,3698.0,41.6878,41.7137,41.6705,41.7137,3698.0
2022-04-19 13:40:00,48.26,48.28,48.24,48.25,1613.0,41.7137,41.731,41.6964,41.7051,1613.0
2022-04-19 13:45:00,48.23,48.24,48.19,48.2,5660.0,41.6878,41.6964,41.6532,41.6618,5660.0
2022-04-19 13:50:00,48.2,48.25,48.2,48.24,6705.0,41.6618,41.7051,41.6618,41.6964,6705.0
2022-04-19 13:55:00,48.23,48.28,48.22,48.26,3556.0,41.6878,41.731,41.6791,41.7137,3556.0
2022-04-19 14:00:00,48.27,48.29,48.26,48.28,5551.0,41.7223,41.7396,41.7137,41.731,5551.0
2022-04-19 14:05:00,48.28,48.3,48.25,48.26,4157.0,41.731,41.7483,41.7051,41.7137,4157.0
2022-04-19 14:10:00,48.26,48.26,48.18,48.23,6343.0,41.7137,41.7137,41.6446,41.6878,6343.0
2022-04-19 14:15:00,48.23,48.24,48.2,48.24,5379.0,41.6878,41.6964,41.6618,41.6964,5379.0
2022-04-19 14:20:00,48.24,48.29,48.22,48.29,4688.0,41.6964,41.7396,41.6791,41.7396,4688.0
2022-04-19 14:25:00,48.28,48.29,48.23,48.27,20030.0,41.731,41.7396,41.6878,41.7223,20030.0
2022-04-19 14:30:00,48.26,48.3,48.26,48.29,3300.0,41.7137,41.7483,41.7137,41.7396,3300.0
2022-04-19 14:35:00,48.28,48.33,48.28,48.33,5474.0,41.731,41.7742,41.731,41.7742,5474.0
2022-04-19 14:40:00,48.34,48.37,48.34,48.36,5249.0,41.7829,41.8088,41.7829,41.8001,5249.0
2022-04-19 14:45:00,48.36,48.41,48.35,48.41,17573.0,41.8001,41.8434,41.7915,41.8434,17573.0
2022-04-19 14:50:00,48.41,48.43,48.4,48.42,12766.0,41.8434,41.8606,41.8347,41.852,12766.0
2022-04-19 14:55:00,48.43,48.45,48.42,48.45,5783.0,41.8606,41.8779,41.852,41.8779,5783.0
2022-04-19 15:00:00,48.45,48.47,48.44,48.46,6297.0,41.8779,41.8952,41.8693,41.8866,6297.0
2022-04-19 15:05:00,48.45,48.53,48.44,48.51,19049.0,41.8779,41.9471,41.8693,41.9298,19049.0
2022-04-19 15:10:00,48.51,48.57,48.48,48.57,15103.0,41.9298,41.9817,41.9039,41.9817,15103.0
2022-04-19 15:15:00,48.56,48.57,48.52,48.55,8872.0,41.973,41.9817,41.9384,41.9644,8872.0
2022-04-19 15:20:00,48.55,48.56,48.51,48.52,9061.0,41.9644,41.973,41.9298,41.9384,9061.0
2022-04-19 15:25:00,48.52,48.59,48.51,48.55,19955.0,41.9384,41.9989,41.9298,41.9644,19955.0
2022-04-19 15:30:00,48.55,48.63,48.55,48.62,29573.0,41.9644,42.0335,41.9644,42.0249,29573.0
2022-04-19 15:35:00,48.62,48.65,48.59,48.61,26190.0,42.0249,42.0508,41.9989,42.0162,26190.0
2022-04-19 15:40:00,48.59,48.62,48.57,48.59,39808.0,41.9989,42.0249,41.9817,41.9989,39808.0
2022-04-19 15:45:00,48.6,48.61,48.53,48.53,72448.0,42.0076,42.0162,41.9471,41.9471,72448.0
2022-04-19 15:50:00,48.54,48.62,48.53,48.56,74890.0,41.9557,42.0249,41.9471,41.973,74890.0
2022-04-19 15:55:00,48.57,48.66,48.53,48.65,275697.0,41.9817,42.0594,41.9471,42.0508,275697.0
2022-04-20 09:30:00,48.86,49.34,48.77,49.27,87025.0,42.2323,42.6472,42.1545,42.5867,87025.0
2022-04-20 09:35:00,49.28,49.38,49.19,49.24,25245.0,42.5953,42.6818,42.5176,42.5608,25245.0
2022-04-20 09:40:00,49.28,49.31,49.09,49.15,15393.0,42.5953,42.6213,42.4311,42.483,15393.0
2022-04-20 09:45:00,49.13,49.16,49.0,49.06,11078.0,42.4657,42.4916,42.3533,42.4052,11078.0
2022-04-20 09:50:00,49.07,49.24,49.0,49.19,22618.0,42.4138,42.5608,42.3533,42.5176,22618.0
2022-04-20 09:55:00,49.21,49.28,49.15,49.25,21349.0,42.5348,42.5953,42.483,42.5694,21349.0
2022-04-20 10:00:00,49.23,49.3,49.19,49.26,20254.0,42.5521,42.6126,42.5176,42.5781,20254.0
2022-04-20 10:05:00,49.26,49.26,49.14,49.14,12756.0,42.5781,42.5781,42.4743,42.4743,12756.0
2022-04-20 10:10:00,49.15,49.26,49.15,49.24,29409.0,42.483,42.5781,42.483,42.5608,29409.0
2022-04-20 10:15:00,49.24,49.28,49.2,49.28,17570.0,42.5608,42.5953,42.5262,42.5953,17570.0
2022-04-20 10:20:00,49.28,49.28,49.18,49.23,19511.0,42.5953,42.5953,42.5089,42.5521,19511.0
2022-04-20 10:25:00,49.24,49.34,49.2,49.34,9276.0,42.5608,42.6472,42.5262,42.6472,9276.0
2022-04-20 10:30:00,49.34,49.37,49.3,49.34,13689.0,42.6472,42.6731,42.6126,42.6472,13689.0
2022-04-20 10:35:00,49.32,49.38,49.3,49.38,8306.0,42.6299,42.6818,42.6126,42.6818,8306.0
2022-04-20 10:40:00,49.39,49.4,49.32,49.4,8531.0,42.6904,42.6991,42.6299,42.6991,8531.0
2022-04-20 10:45:00,49.4,49.52,49.4,49.49,16956.0,42.6991,42.8028,42.6991,42.7769,16956.0
2022-04-20 10:50:00,49.49,49.58,49.46,49.54,28554.0,42.7769,42.8547,42.7509,42.8201,28554.0
2022-04-20 10:55:00,49.54,49.54,49.47,49.5,10731.0,42.8201,42.8201,42.7596,42.7855,10731.0
2022-04-20 11:00:00,49.52,49.53,49.44,49.5,27484.0,42.8028,42.8114,42.7336,42.7855,27484.0
2022-04-20 11:05:00,49.5,49.52,49.39,49.4,12471.0,42.7855,42.8028,42.6904,42.6991,12471.0
2022-04-20 11:10:00,49.39,49.41,49.34,49.4,9494.0,42.6904,42.7077,42.6472,42.6991,9494.0
2022-04-20 11:15:00,49.4,49.4,49.33,49.39,8772.0,42.6991,42.6991,42.6386,42.6904,8772.0
2022-04-20 11:20:00,49.39,49.42,49.37,49.4,7974.0,42.6904,42.7164,42.6731,42.6991,7974.0
2022-04-20 11:25:00,49.4,49.51,49.4,49.51,13367.0,42.6991,42.7941,42.6991,42.7941,13367.0
2022-04-20 11:30:00,49.5,49.54,49.48,49.5,13467.0,42.7855,42.8201,42.7682,42.7855,13467.0
2022-04-20 11:35:00,49.51,49.53,49.49,49.52,7319.0,42.7941,42.8114,42.7769,42.8028,7319.0
2022-04-20 11:40:00,49.5,49.53,49.44,49.44,11188.0,42.7855,42.8114,42.7336,42.7336,11188.0
2022-04-20 11:45:00,49.45,49.51,49.45,49.51,9300.0,42.7423,42.7941,42.7423,42.7941,9300.0
2022-04-20 11:50:00,49.52,49.55,49.49,49.53,8432.0,42.8028,42.8287,42.7769,42.8114,8432.0
2022-04-20 11:55:00,49.52,49.59,49.52,49.59,4968.0,42.8028,42.8633,42.8028,42.8633,4968.0
2022-04-20 12:00:00,49.57,49.61,49.56,49.58,9062.0,42.846,42.8806,42.8374,42.8547,9062.0
2022-04-20 12:05:00,49.58,49.58,49.5,49.54,9471.0,42.8547,42.8547,42.7855,42.8201,9471.0
2022-04-20 12:10:00,49.54,49.61,49.53,49.6,9225.0,42.8201,42.8806,42.8114,42.8719,9225.0
2022-04-20 12:15:00,49.59,49.6,49.54,49.56,10769.0,42.8633,42.8719,42.8201,42.8374,10769.0
2022-04-20 12:20:00,49.56,49.64,49.56,49.64,10423.0,42.8374,42.9065,42.8374,42.9065,10423.0
2022-04-20 12:25:00,49.65,49.65,49.46,49.48,30837.0,42.9152,42.9152,42.7509,42.7682,30837.0
2022-04-20 12:30:00,49.46,49.54,49.43,49.54,13483.0,42.7509,42.8201,42.725,42.8201,13483.0
2022-04-20 12:35:00,49.54,49.57,49.5,49.51,5980.0,42.8201,42.846,42.7855,42.7941,5980.0
2022-04-20 12:40:00,49.51,49.54,49.49,49.53,7658.0,42.7941,42.8201,42.7769,42.8114,7658.0
2022-04-20 12:45:00,49.5,49.54,49.49,49.51,8793.0,42.7855,42.8201,42.7769,42.7941,8793.0
2022-04-20 12:50:00,49.51,49.56,49.5,49.56,7074.0,42.7941,42.8374,42.7855,42.8374,7074.0
2022-04-20 12:55:00,49.56,49.57,49.53,49.53,6526.0,42.8374,42.846,42.8114,42.8114,6526.0
2022-04-20 13:00:00,49.55,49.63,49.55,49.61,7845.0,42.8287,42.8979,42.8287,42.8806,7845.0
2022-04-20 13:05:00,49.61,49.61,49.53,49.53,8532.0,42.8806,42.8806,42.8114,42.8114,8532.0
2022-04-20 13:10:00,49.53,49.58,49.51,49.55,10005.0,42.8114,42.8547,42.7941,42.8287,10005.0
2022-04-20 13:15:00,49.57,49.62,49.54,49.6,26043.0,42.846,42.8892,42.8201,42.8719,26043.0
2022-04-20 13:20:00,49.6,49.61,49.55,49.59,30315.0,42.8719,42.8806,42.8287,42.8633,30315.0
2022-04-20 13:25:00,49.58,49.59,49.47,49.51,8822.0,42.8547,42.8633,42.7596,42.7941,8822.0
2022-04-20 13:30:00,49.5,49.6,49.49,49.59,18273.0,42.7855,42.8719,42.7769,42.8633,18273.0
2022-04-20 13:35:00,49.61,49.61,49.58,49.59,12942.0,42.8806,42.8806,42.8547,42.8633,12942.0
2022-04-20 13:40:00,49.59,49.64,49.58,49.61,7887.0,42.8633,42.9065,42.8547,42.8806,7887.0
2022-04-20 13:45:00,49.61,49.62,49.59,49.6,6382.0,42.8806,42.8892,42.8633,42.8719,6382.0
2022-04-20 13:50:00,49.61,49.62,49.49,49.5,14077.0,42.8806,42.8892,42.7769,42.7855,14077.0
2022-04-20 13:55:00,49.5,49.54,49.47,49.52,7976.0,42.7855,42.8201,42.7596,42.8028,7976.0
2022-04-20 14:00:00,49.52,49.57,49.49,49.55,8769.0,42.8028,42.846,42.7769,42.8287,8769.0
2022-04-20 14:05:00,49.56,49.56,49.51,49.55,6456.0,42.8374,42.8374,42.7941,42.8287,6456.0
2022-04-20 14:10:00,49.54,49.55,49.5,49.51,12454.0,42.8201,42.8287,42.7855,42.7941,12454.0
2022-04-20 14:15:00,49.53,49.55,49.49,49.5,10699.0,42.8114,42.8287,42.7769,42.7855,10699.0
2022-04-20 14:20:00,49.5,49.5,49.38,49.4,28380.0,42.7855,42.7855,42.6818,42.6991,28380.0
2022-04-20 14:25:00,49.4,49.45,49.32,49.35,33731.0,42.6991,42.7423,42.6299,42.6559,33731.0
2022-04-20 14:30:00,49.36,49.45,49.33,49.43,24506.0,42.6645,42.7423,42.6386,42.725,24506.0
2022-04-20 14:35:00,49.41,49.45,49.39,49.42,15643.0,42.7077,42.7423,42.6904,42.7164,15643.0
2022-04-20 14:40:00,49.41,49.44,49.39,49.41,10322.0,42.7077,42.7336,42.6904,42.7077,10322.0
2022-04-20 14:45:00,49.41,49.43,49.39,49.42,12227.0,42.7077,42.725,42.6904,42.7164,12227.0
2022-04-20 14:50:00,49.42,49.43,49.38,49.4,18007.0,42.7164,42.725,42.6818,42.6991,18007.0
2022-04-20 14:55:00,49.39,49.4,49.31,49.36,21611.0,42.6904,42.6991,42.6213,42.6645,21611.0
2022-04-20 15:00:00,49.36,49.44,49.36,49.41,17239.0,42.6645,42.7336,42.6645,42.7077,17239.0
2022-04-20 15:05:00,49.4,49.4,49.24,49.29,27443.0,42.6991,42.6991,42.5608,42.604,27443.0
2022-04-20 15:10:00,49.29,49.32,49.27,49.29,12089.0,42.604,42.6299,42.5867,42.604,12089.0
2022-04-20 15:15:00,49.3,49.34,49.28,49.32,15046.0,42.6126,42.6472,42.5953,42.6299,15046.0
2022-04-20 15:20:00,49.32,49.41,49.31,49.41,20267.0,42.6299,42.7077,42.6213,42.7077,20267.0
2022-04-20 15:25:00,49.42,49.45,49.4,49.41,14568.0,42.7164,42.7423,42.6991,42.7077,14568.0
2022-04-20 15:30:00,49.41,49.44,49.39,49.41,35633.0,42.7077,42.7336,42.6904,42.7077,35633.0
2022-04-20 15:35:00,49.41,49.43,49.3,49.3,42312.0,42.7077,42.725,42.6126,42.6126,42312.0
2022-04-20 15:40:00,49.3,49.33,49.27,49.3,50595.0,42.6126,42.6386,42.5867,42.6126,50595.0
2022-04-20 15:45:00,49.31,49.36,49.28,49.34,73526.0,42.6213,42.6645,42.5953,42.6472,73526.0
2022-04-20 15:50:00,49.33,49.41,49.3,49.4,81807.0,42.6386,42.7077,42.6126,42.6991,81807.0
2022-04-20 15:55:00,49.4,49.44,49.33,49.41,242002.0,42.6991,42.7336,42.6386,42.7077,242002.0
2022-04-21 09:30:00,49.69,49.84,49.5,49.68,33795.0,42.9497,43.0794,42.7855,42.9411,33795.0
2022-04-21 09:35:00,49.71,49.72,49.49,49.51,34408.0,42.967,42.9757,42.7769,42.7941,34408.0
2022-04-21 09:40:00,49.52,49.78,49.52,49.76,20193.0,42.8028,43.0275,42.8028,43.0102,20193.0
2022-04-21 09:45:00,49.75,49.82,49.62,49.8,16834.0,43.0016,43.0621,42.8892,43.0448,16834.0
2022-04-21 09:50:00,49.82,49.87,49.74,49.85,26496.0,43.0621,43.1053,42.9929,43.088,26496.0
2022-04-21 09:55:00,49.87,49.94,49.86,49.94,12329.0,43.1053,43.1658,43.0967,43.1658,12329.0
2022-04-21 10:00:00,49.94,49.95,49.8,49.93,13172.0,43.1658,43.1745,43.0448,43.1572,13172.0
2022-04-21 10:05:00,49.93,50.11,49.92,50.1,61753.0,43.1572,43.3128,43.1485,43.3041,61753.0
2022-04-21 10:10:00,50.09,50.23,50.06,50.21,34382.0,43.2955,43.4165,43.2695,43.3992,34382.0
2022-04-21 10:15:00,50.21,50.21,50.02,50.03,23251.0,43.3992,43.3992,43.235,43.2436,23251.0
2022-04-21 10:20:00,50.01,50.08,50.0,50.06,12892.0,43.2263,43.2868,43.2177,43.2695,12892.0
2022-04-21 10:25:00,50.04,50.1,50.0,50.1,14958.0,43.2523,43.3041,43.2177,43.3041,14958.0
2022-04-21 10:30:00,50.09,50.13,50.02,50.02,23016.0,43.2955,43.33,43.235,43.235,23016.0
2022-04-21 10:35:00,50.02,50.03,49.86,49.87,16871.0,43.235,43.2436,43.0967,43.1053,16871.0
2022-04-21 10:40:00,49.88,49.98,49.83,49.97,15437.0,43.114,43.2004,43.0707,43.1918,15437.0
2022-04-21 10:45:00,49.95,50.03,49.95,50.02,10911.0,43.1745,43.2436,43.1745,43.235,10911.0
2022-04-21 10:50:00,50.02,50.1,50.0,50.09,24141.0,43.235,43.3041,43.2177,43.2955,24141.0
2022-04-21 10:55:00,50.09,50.16,50.08,50.11,11857.0,43.2955,43.356,43.2868,43.3128,11857.0
2022-04-21 11:00:00,50.1,50.1,49.98,50.01,16612.0,43.3041,43.3041,43.2004,43.2263,16612.0
2022-04-21 11:05:00,50.01,50.08,49.99,50.02,13667.0,43.2263,43.2868,43.209,43.235,13667.0
2022-04-21 11:10:00,50.02,50.04,49.98,50.04,12364.0,43.235,43.2523,43.2004,43.2523,12364.0
2022-04-21 11:15:00,50.02,50.03,49.92,50.01,20682.0,43.235,43.2436,43.1485,43.2263,20682.0
2022-04-21 11:20:00,50.0,50.0,49.93,49.96,15971.0,43.2177,43.2177,43.1572,43.1831,15971.0
2022-04-21 11:25:00,49.96,49.97,49.85,49.88,20373.0,43.1831,43.1918,43.088,43.114,20373.0
2022-04-21 11:30:00,49.87,49.91,49.84,49.91,11687.0,43.1053,43.1399,43.0794,43.1399,11687.0
2022-04-21 11:35:00,49.89,49.92,49.84,49.85,15435.0,43.1226,43.1485,43.0794,43.088,15435.0
2022-04-21 11:40:00,49.86,49.86,49.75,49.85,17282.0,43.0967,43.0967,43.0016,43.088,17282.0
2022-04-21 11:45:00,49.88,49.92,49.87,49.88,5726.0,43.114,43.1485,43.1053,43.114,5726.0
2022-04-21 11:50:00,49.88,49.9,49.83,49.83,7927.0,43.114,43.1312,43.0707,43.0707,7927.0
2022-04-21 11:55:00,49.84,49.96,49.83,49.91,21098.0,43.0794,43.1831,43.0707,43.1399,21098.0
2022-04-21 12:00:00,49.91,49.97,49.89,49.93,13536.0,43.1399,43.1918,43.1226,43.1572,13536.0
2022-04-21 12:05:00,49.93,49.93,49.83,49.84,30056.0,43.1572,43.1572,43.0707,43.0794,30056.0
2022-04-21 12:10:00,49.84,49.86,49.79,49.81,8629.0,43.0794,43.0967,43.0362,43.0535,8629.0
2022-04-21 12:15:00,49.8,49.83,49.69,49.7,12155.0,43.0448,43.0707,42.9497,42.9584,12155.0
2022-04-21 12:20:00,49.7,49.75,49.7,49.74,11783.0,42.9584,43.0016,42.9584,42.9929,11783.0
2022-04-21 12:25:00,49.74,49.84,49.74,49.83,12473.0,42.9929,43.0794,42.9929,43.0707,12473.0
2022-04-21 12:30:00,49.83,49.92,49.82,49.88,8040.0,43.0707,43.1485,43.0621,43.114,8040.0
2022-04-21 12:35:00,49.87,49.9,49.82,49.86,8963.0,43.1053,43.1312,43.0621,43.0967,8963.0
2022-04-21 12:40:00,49.85,49.88,49.85,49.88,11472.0,43.088,43.114,43.088,43.114,11472.0
2022-04-21 12:45:00,49.89,49.91,49.85,49.88,11725.0,43.1226,43.1399,43.088,43.114,11725.0
2022-04-21 12:50:00,49.87,49.92,49.85,49.9,7847.0,43.1053,43.1485,43.088,43.1312,7847.0
2022-04-21 12:55:00,49.9,49.92,49.85,49.86,12941.0,43.1312,43.1485,43.088,43.0967,12941.0
2022-04-21 13:00:00,49.86,49.88,49.81,49.83,43730.0,43.0967,43.114,43.0535,43.0707,43730.0
2022-04-21 13:05:00,49.83,49.87,49.71,49.81,24029.0,43.0707,43.1053,42.967,43.0535,24029.0
2022-04-21 13:10:00,49.8,49.86,49.8,49.82,9818.0,43.0448,43.0967,43.0448,43.0621,9818.0
2022-04-21 13:15:00,49.82,49.84,49.8,49.82,15913.0,43.0621,43.0794,43.0448,43.0621,15913.0
2022-04-21 13:20:00,49.8,49.91,49.8,49.87,13347.0,43.0448,43.1399,43.0448,43.1053,13347.0
2022-04-21 13:25:00,49.83,49.95,49.8,49.95,15587.0,43.0707,43.1745,43.0448,43.1745,15587.0
2022-04-21 13:30:00,49.96,50.01,49.96,49.96,6643.0,43.1831,43.2263,43.1831,43.1831,6643.0
2022-04-21 13:35:00,49.95,49.98,49.89,49.96,8660.0,43.1745,43.2004,43.1226,43.1831,8660.0
2022-04-21 13:40:00,49.95,50.02,49.9,49.96,7270.0,43.1745,43.235,43.1312,43.1831,7270.0
2022-04-21 13:45:00,49.95,50.1,49.95,50.07,5245.0,43.1745,43.3041,43.1745,43.2782,5245.0
2022-04-21 13:50:00,50.08,50.08,50.01,50.01,10446.0,43.2868,43.2868,43.2263,43.2263,10446.0
2022-04-21 13:55:00,50.02,50.03,49.98,50.0,7217.0,43.235,43.2436,43.2004,43.2177,7217.0
2022-04-21 14:00:00,49.97,49.97,49.86,49.86,9805.0,43.1918,43.1918,43.0967,43.0967,9805.0
2022-04-21 14:05:00,49.86,49.96,49.85,49.93,26658.0,43.0967,43.1831,43.088,43.1572,26658.0
2022-04-21 14:10:00,49.93,49.94,49.88,49.89,8454.0,43.1572,43.1658,43.114,43.1226,8454.0
2022-04-21 14:15:00,49.89,49.93,49.85,49.93,10137.0,43.1226,43.1572,43.088,43.1572,10137.0
2022-04-21 14:20:00,49.94,49.98,49.89,49.89,9890.0,43.1658,43.2004,43.1226,43.1226,9890.0
2022-04-21 14:25:00,49.9,49.97,49.9,49.91,9386.0,43.1312,43.1918,43.1312,43.1399,9386.0
2022-04-21 14:30:00,49.91,49.98,49.91,49.98,10184.0,43.1399,43.2004,43.1399,43.2004,10184.0
2022-04-21 14:35:00,49.96,50.07,49.96,49.98,11422.0,43.1831,43.2782,43.1831,43.2004,11422.0
2022-04-21 14:40:00,49.97,49.98,49.89,49.9,21071.0,43.1918,43.2004,43.1226,43.1312,21071.0
2022-04-21 14:45:00,49.9,49.94,49.9,49.9,21607.0,43.1312,43.1658,43.1312,43.1312,21607.0
2022-04-21 14:50:00,49.9,49.91,49.82,49.89,29076.0,43.1312,43.1399,43.0621,43.1226,29076.0
2022-04-21 14:55:00,49.88,49.88,49.83,49.85,42653.0,43.114,43.114,43.0707,43.088,42653.0
2022-04-21 15:00:00,49.84,49.85,49.7,49.71,28427.0,43.0794,43.088,42.9584,42.967,28427.0
2022-04-21 15:05:00,49.71,49.74,49.68,49.7,32096.0,42.967,42.9929,42.9411,42.9584,32096.0
2022-04-21 15:10:00,49.69,49.73,49.67,49.73,22210.0,42.9497,42.9843,42.9324,42.9843,22210.0
2022-04-21 15:15:00,49.73,49.8,49.7,49.78,20986.0,42.9843,43.0448,42.9584,43.0275,20986.0
2022-04-21 15:20:00,49.79,49.83,49.76,49.82,27165.0,43.0362,43.0707,43.0102,43.0621,27165.0
2022-04-21 15:25:00,49.81,49.93,49.73,49.89,36085.0,43.0535,43.1572,42.9843,43.1226,36085.0
2022-04-21 15:30:00,49.89,49.91,49.8,49.8,25221.0,43.1226,43.1399,43.0448,43.0448,25221.0
2022-04-21 15:35:00,49.8,49.8,49.74,49.78,29015.0,43.0448,43.0448,42.9929,43.0275,29015.0
2022-04-21 15:40:00,49.78,49.88,49.78,49.88,32527.0,43.0275,43.114,43.0275,43.114,32527.0
2022-04-21 15:45:00,49.86,49.89,49.72,49.73,46134.0,43.0967,43.1226,42.9757,42.9843,46134.0
2022-04-21 15:50:00,49.73,49.86,49.69,49.81,104857.0,42.9843,43.0967,42.9497,43.0535,104857.0
2022-04-21 15:55:00,49.8,49.82,49.65,49.7,170582.0,43.0448,43.0621,42.9152,42.9584,170582.0
2022-04-22 09:30:00,49.33,49.39,48.59,48.8,125763.0,42.6386,42.6904,41.9989,42.1805,125763.0
2022-04-22 09:35:00,48.8,49.11,48.78,48.99,22110.0,42.1805,42.4484,42.1632,42.3447,22110.0
2022-04-22 09:40:00,48.98,49.07,48.83,48.84,20337.0,42.336,42.4138,42.2064,42.215,20337.0
2022-04-22 09:45:00,48.79,49.01,48.76,49.0,15438.0,42.1718,42.362,42.1459,42.3533,15438.0
2022-04-22 09:50:00,48.98,48.99,48.83,48.93,10321.0,42.336,42.3447,42.2064,42.2928,10321.0
2022-04-22 09:55:00,48.95,48.95,48.7,48.73,12019.0,42.3101,42.3101,42.094,42.12,12019.0
2022-04-22 10:00:00,48.72,48.72,48.49,48.49,33209.0,42.1113,42.1113,41.9125,41.9125,33209.0
2022-04-22 10:05:00,48.49,48.52,48.37,48.4,25482.0,41.9125,41.9384,41.8088,41.8347,25482.0
2022-04-22 10:10:00,48.4,48.57,48.36,48.52,27479.0,41.8347,41.9817,41.8001,41.9384,27479.0
2022-04-22 10:15:00,48.5,48.55,48.45,48.54,10364.0,41.9212,41.9644,41.8779,41.9557,10364.0
2022-04-22 10:20:00,48.53,48.62,48.51,48.57,13375.0,41.9471,42.0249,41.9298,41.9817,13375.0
2022-04-22 10:25:00,48.54,48.63,48.53,48.57,15904.0,41.9557,42.0335,41.9471,41.9817,15904.0
2022-04-22 10:30:00,48.57,48.61,48.52,48.57,22866.0,41.9817,42.0162,41.9384,41.9817,22866.0
2022-04-22 10:35:00,48.56,48.6,48.5,48.5,14470.0,41.973,42.0076,41.9212,41.9212,14470.0
2022-04-22 10:40:00,48.5,48.51,48.22,48.23,20740.0,41.9212,41.9298,41.6791,41.6878,20740.0
2022-04-22 10:45:00,48.23,48.36,48.21,48.3,8204.0,41.6878,41.8001,41.6705,41.7483,8204.0
2022-04-22 10:50:00,48.3,48.45,48.3,48.38,6437.0,41.7483,41.8779,41.7483,41.8174,6437.0
2022-04-22 10:55:00,48.39,48.4,48.32,48.33,11617.0,41.8261,41.8347,41.7656,41.7742,11617.0
2022-04-22 11:00:00,48.35,48.46,48.35,48.44,8681.0,41.7915,41.8866,41.7915,41.8693,8681.0
2022-04-22 11:05:00,48.42,48.49,48.39,48.41,10639.0,41.852,41.9125,41.8261,41.8434,10639.0
2022-04-22 11:10:00,48.4,48.47,48.39,48.42,6308.0,41.8347,41.8952,41.8261,41.852,6308.0
2022-04-22 11:15:00,48.43,48.45,48.37,48.39,6796.0,41.8606,41.8779,41.8088,41.8261,6796.0
2022-04-22 11:20:00,48.42,48.42,48.38,48.38,7176.0,41.852,41.852,41.8174,41.8174,7176.0
2022-04-22 11:25:00,48.38,48.38,48.29,48.29,6854.0,41.8174,41.8174,41.7396,41.7396,6854.0
2022-04-22 11:30:00,48.27,48.34,48.27,48.31,7217.0,41.7223,41.7829,41.7223,41.7569,7217.0
2022-04-22 11:35:00,48.29,48.31,48.28,48.28,5660.0,41.7396,41.7569,41.731,41.731,5660.0
2022-04-22 11:40:00,48.29,48.34,48.24,48.24,5763.0,41.7396,41.7829,41.6964,41.6964,5763.0
2022-04-22 11:45:00,48.25,48.26,48.15,48.18,6467.0,41.7051,41.7137,41.6186,41.6446,6467.0
2022-04-22 11:50:00,48.18,48.27,48.17,48.26,5168.0,41.6446,41.7223,41.6359,41.7137,5168.0
2022-04-22 11:55:00,48.26,48.27,48.23,48.24,5087.0,41.7137,41.7223,41.6878,41.6964,5087.0
2022-04-22 12:00:00,48.23,48.27,48.21,48.25,6149.0,41.6878,41.7223,41.6705,41.7051,6149.0
2022-04-22 12:05:00,48.27,48.31,48.25,48.29,5898.0,41.7223,41.7569,41.7051,41.7396,5898.0
2022-04-22 12:10:00,48.3,48.33,48.29,48.32,8364.0,41.7483,41.7742,41.7396,41.7656,8364.0
2022-04-22 12:15:00,48.31,48.42,48.29,48.41,5012.0,41.7569,41.852,41.7396,41.8434,5012.0
2022-04-22 12:20:00,48.43,48.49,48.42,48.48,4768.0,41.8606,41.9125,41.852,41.9039,4768.0
2022-04-22 12:25:00,48.5,48.53,48.48,48.5,7587.0,41.9212,41.9471,41.9039,41.9212,7587.0
2022-04-22 12:30:00,48.48,48.5,48.43,48.48,8232.0,41.9039,41.9212,41.8606,41.9039,8232.0
2022-04-22 12:35:00,48.47,48.47,48.42,48.43,8150.0,41.8952,41.8952,41.852,41.8606,8150.0
2022-04-22 12:40:00,48.43,48.46,48.41,48.43,9638.0,41.8606,41.8866,41.8434,41.8606,9638.0
2022-04-22 12:45:00,48.42,48.46,48.42,48.44,8996.0,41.852,41.8866,41.852,41.8693,8996.0
2022-04-22 12:50:00,48.42,48.45,48.32,48.32,11766.0,41.852,41.8779,41.7656,41.7656,11766.0
2022-04-22 12:55:00,48.34,48.34,48.27,48.29,9853.0,41.7829,41.7829,41.7223,41.7396,9853.0
2022-04-22 13:00:00,48.29,48.29,48.24,48.26,5003.0,41.7396,41.7396,41.6964,41.7137,5003.0
2022-04-22 13:05:00,48.27,48.3,48.24,48.25,6513.0,41.7223,41.7483,41.6964,41.7051,6513.0
2022-04-22 13:10:00,48.26,48.26,48.2,48.21,9543.0,41.7137,41.7137,41.6618,41.6705,9543.0
2022-04-22 13:15:00,48.21,48.25,48.16,48.16,6695.0,41.6705,41.7051,41.6273,41.6273,6695.0
2022-04-22 13:20:00,48.16,48.16,48.08,48.09,10814.0,41.6273,41.6273,41.5581,41.5668,10814.0
2022-04-22 13:25:00,48.08,48.18,48.07,48.17,11342.0,41.5581,41.6446,41.5495,41.6359,11342.0
2022-04-22 13:30:00,48.16,48.19,48.11,48.18,9362.0,41.6273,41.6532,41.5841,41.6446,9362.0
2022-04-22 13:35:00,48.18,48.18,48.09,48.1,6737.0,41.6446,41.6446,41.5668,41.5754,6737.0
2022-04-22 13:40:00,48.1,48.1,48.0,48.04,29170.0,41.5754,41.5754,41.489,41.5235,29170.0
2022-04-22 13:45:00,48.04,48.08,48.03,48.05,11108.0,41.5235,41.5581,41.5149,41.5322,11108.0
2022-04-22 13:50:00,48.04,48.06,48.02,48.02,7055.0,41.5235,41.5408,41.5063,41.5063,7055.0
2022-04-22 13:55:00,48.01,48.02,47.95,47.97,11777.0,41.4976,41.5063,41.4458,41.463,11777.0
2022-04-22 14:00:00,47.96,47.98,47.91,47.92,7616.0,41.4544,41.4717,41.4112,41.4198,7616.0
2022-04-22 14:05:00,47.93,47.98,47.92,47.98,7928.0,41.4285,41.4717,41.4198,41.4717,7928.0
2022-04-22 14:10:00,47.98,47.99,47.92,47.95,12049.0,41.4717,41.4803,41.4198,41.4458,12049.0
2022-04-22 14:15:00,47.94,48.04,47.92,48.03,9576.0,41.4371,41.5235,41.4198,41.5149,9576.0
2022-04-22 14:20:00,48.0,48.02,47.97,47.98,6403.0,41.489,41.5063,41.463,41.4717,6403.0
2022-04-22 14:25:00,47.98,47.99,47.9,47.93,11561.0,41.4717,41.4803,41.4025,41.4285,11561.0
2022-04-22 14:30:00,47.95,47.97,47.86,47.86,10407.0,41.4458,41.463,41.368,41.368,10407.0
2022-04-22 14:35:00,47.86,47.86,47.8,47.8,11187.0,41.368,41.368,41.3161,41.3161,11187.0
2022-04-22 14:40:00,47.82,47.85,47.8,47.84,13269.0,41.3334,41.3593,41.3161,41.3507,13269.0
2022-04-22 14:45:00,47.84,47.86,47.82,47.86,10899.0,41.3507,41.368,41.3334,41.368,10899.0
2022-04-22 14:50:00,47.86,47.87,47.77,47.78,13673.0,41.368,41.3766,41.2902,41.2988,13673.0
2022-04-22 14:55:00,47.78,47.78,47.72,47.76,12750.0,41.2988,41.2988,41.247,41.2815,12750.0
2022-04-22 15:00:00,47.77,47.8,47.71,47.78,42242.0,41.2902,41.3161,41.2383,41.2988,42242.0
2022-04-22 15:05:00,47.77,47.86,47.76,47.8,18038.0,41.2902,41.368,41.2815,41.3161,18038.0
2022-04-22 15:10:00,47.79,47.96,47.76,47.91,25996.0,41.3075,41.4544,41.2815,41.4112,25996.0
2022-04-22 15:15:00,47.9,48.01,47.89,48.0,23951.0,41.4025,41.4976,41.3939,41.489,23951.0
2022-04-22 15:20:00,47.99,47.99,47.93,47.94,15296.0,41.4803,41.4803,41.4285,41.4371,15296.0
2022-04-22 15:25:00,47.94,48.01,47.94,47.98,33798.0,41.4371,41.4976,41.4371,41.4717,33798.0
2022-04-22 15:30:00,47.97,48.08,47.97,48.08,26182.0,41.463,41.5581,41.463,41.5581,26182.0
2022-04-22 15:35:00,48.08,48.13,48.06,48.13,37882.0,41.5581,41.6013,41.5408,41.6013,37882.0
2022-04-22 15:40:00,48.12,48.17,48.01,48.02,35917.0,41.5927,41.6359,41.4976,41.5063,35917.0
2022-04-22 15:45:00,48.0,48.03,47.98,47.99,85630.0,41.489,41.5149,41.4717,41.4803,85630.0
2022-04-22 15:50:00,47.98,47.99,47.78,47.78,96404.0,41.4717,41.4803,41.2988,41.2988,96404.0
2022-04-22 15:55:00,47.78,47.85,47.69,47.73,224082.0,41.2988,41.3593,41.221,41.2556,224082.0
2022-04-25 09:30:00,47.24,47.56,47.09,47.12,112206.0,40.8321,41.1087,40.7024,40.7283,112206.0
2022-04-25 09:35:00,47.11,47.28,47.03,47.13,28145.0,40.7197,40.8666,40.6506,40.737,28145.0
2022-04-25 09:40:00,47.1,47.1,46.79,46.86,41978.0,40.7111,40.7111,40.4431,40.5036,41978.0
2022-04-25 09:45:00,46.85,46.9,46.7,46.78,59601.0,40.495,40.5382,40.3653,40.4345,59601.0
2022-04-25 09:50:00,46.82,47.0,46.8,46.89,33913.0,40.469,40.6246,40.4517,40.5295,33913.0
2022-04-25 09:55:00,46.83,46.98,46.83,46.83,16200.0,40.4777,40.6073,40.4777,40.4777,16200.0
2022-04-25 10:00:00,46.84,46.9,46.61,46.61,40079.0,40.4863,40.5382,40.2875,40.2875,40079.0
2022-04-25 10:05:00,46.61,46.78,46.51,46.53,17405.0,40.2875,40.4345,40.2011,40.2184,17405.0
2022-04-25 10:10:00,46.54,46.57,46.39,46.48,31100.0,40.227,40.2529,40.0974,40.1752,31100.0
2022-04-25 10:15:00,46.5,46.62,46.5,46.6,13974.0,40.1924,40.2962,40.1924,40.2789,13974.0
2022-04-25 10:20:00,46.62,46.62,46.48,46.59,25503.0,40.2962,40.2962,40.1752,40.2702,25503.0
2022-04-25 10:25:00,46.63,46.68,46.48,46.5,12073.0,40.3048,40.348,40.1752,40.1924,12073.0
2022-04-25 10:30:00,46.54,46.78,46.54,46.76,23092.0,40.227,40.4345,40.227,40.4172,23092.0
2022-04-25 10:35:00,46.77,46.77,46.61,46.63,9437.0,40.4258,40.4258,40.2875,40.3048,9437.0
2022-04-25 10:40:00,46.63,46.67,46.56,46.67,10514.0,40.3048,40.3394,40.2443,40.3394,10514.0
2022-04-25 10:45:00,46.67,46.83,46.65,46.79,11293.0,40.3394,40.4777,40.3221,40.4431,11293.0
2022-04-25 10:50:00,46.79,46.8,46.61,46.62,12653.0,40.4431,40.4517,40.2875,40.2962,12653.0
2022-04-25 10:55:00,46.63,46.64,46.46,46.46,11813.0,40.3048,40.3135,40.1579,40.1579,11813.0
2022-04-25 11:00:00,46.44,46.54,46.44,46.53,11773.0,40.1406,40.227,40.1406,40.2184,11773.0
2022-04-25 11:05:00,46.51,46.57,46.51,46.52,12595.0,40.2011,40.2529,40.2011,40.2097,12595.0
2022-04-25 11:10:00,46.52,46.69,46.47,46.66,14039.0,40.2097,40.3567,40.1665,40.3307,14039.0
2022-04-25 11:15:00,46.66,46.67,46.58,46.64,5613.0,40.3307,40.3394,40.2616,40.3135,5613.0
2022-04-25 11:20:00,46.64,46.68,46.62,46.62,8664.0,40.3135,40.348,40.2962,40.2962,8664.0
2022-04-25 11:25:00,46.62,46.76,46.62,46.69,7716.0,40.2962,40.4172,40.2962,40.3567,7716.0
2022-04-25 11:30:00,46.68,46.68,46.57,46.6,10209.0,40.348,40.348,40.2529,40.2789,10209.0
2022-04-25 11:35:00,46.6,46.67,46.55,46.56,9158.0,40.2789,40.3394,40.2357,40.2443,9158.0
2022-04-25 11:40:00,46.56,46.61,46.54,46.58,8520.0,40.2443,40.2875,40.227,40.2616,8520.0
2022-04-25 11:45:00,46.57,46.57,46.36,46.37,12095.0,40.2529,40.2529,40.0714,40.0801,12095.0
2022-04-25 11:50:00,46.38,46.41,46.29,46.34,10084.0,40.0887,40.1147,40.0109,40.0541,10084.0
2022-04-25 11:55:00,46.34,46.5,46.33,46.5,9477.0,40.0541,40.1924,40.0455,40.1924,9477.0
2022-04-25 12:00:00,46.49,46.53,46.46,46.51,9095.0,40.1838,40.2184,40.1579,40.2011,9095.0
2022-04-25 12:05:00,46.52,46.73,46.51,46.71,15840.0,40.2097,40.3912,40.2011,40.374,15840.0
2022-04-25 12:10:00,46.71,46.79,46.69,46.69,10111.0,40.374,40.4431,40.3567,40.3567,10111.0
2022-04-25 12:15:00,46.69,46.75,46.62,46.62,7547.0,40.3567,40.4085,40.2962,40.2962,7547.0
2022-04-25 12:20:00,46.64,46.83,46.63,46.83,6727.0,40.3135,40.4777,40.3048,40.4777,6727.0
2022-04-25 12:25:00,46.85,46.9,46.82,46.82,14606.0,40.495,40.5382,40.469,40.469,14606.0
2022-04-25 12:30:00,46.81,46.86,46.76,46.77,9694.0,40.4604,40.5036,40.4172,40.4258,9694.0
2022-04-25 12:35:00,46.76,46.81,46.73,46.75,10414.0,40.4172,40.4604,40.3912,40.4085,10414.0
2022-04-25 12:40:00,46.73,46.78,46.72,46.76,9027.0,40.3912,40.4345,40.3826,40.4172,9027.0
2022-04-25 12:45:00,46.76,46.88,46.73,46.88,5405.0,40.4172,40.5209,40.3912,40.5209,5405.0
2022-04-25 12:50:00,46.88,46.92,46.83,46.87,10103.0,40.5209,40.5555,40.4777,40.5123,10103.0
2022-04-25 12:55:00,46.87,46.87,46.82,46.84,8306.0,40.5123,40.5123,40.469,40.4863,8306.0
2022-04-25 13:00:00,46.84,46.89,46.76,46.82,11567.0,40.4863,40.5295,40.4172,40.469,11567.0
2022-04-25 13:05:00,46.83,46.96,46.8,46.96,10275.0,40.4777,40.59,40.4517,40.59,10275.0
2022-04-25 13:10:00,46.98,47.0,46.94,46.95,11594.0,40.6073,40.6246,40.5728,40.5814,11594.0
2022-04-25 13:15:00,46.96,47.0,46.91,46.91,9704.0,40.59,40.6246,40.5468,40.5468,9704.0
2022-04-25 13:20:00,46.93,46.93,46.87,46.89,4107.0,40.5641,40.5641,40.5123,40.5295,4107.0
2022-04-25 13:25:00,46.89,46.91,46.84,46.87,8759.0,40.5295,40.5468,40.4863,40.5123,8759.0
2022-04-25 13:30:00,46.83,46.89,46.82,46.82,5416.0,40.4777,40.5295,40.469,40.469,5416.0
2022-04-25 13:35:00,46.82,46.82,46.69,46.72,8827.0,40.469,40.469,40.3567,40.3826,8827.0
2022-04-25 13:40:00,46.7,46.79,46.7,46.76,8932.0,40.3653,40.4431,40.3653,40.4172,8932.0
2022-04-25 13:45:00,46.76,46.76,46.71,46.74,8806.0,40.4172,40.4172,40.374,40.3999,8806.0
2022-04-25 13:50:00,46.75,46.78,46.66,46.73,15100.0,40.4085,40.4345,40.3307,40.3912,15100.0
2022-04-25 13:55:00,46.74,46.74,46.67,46.68,5131.0,40.3999,40.3999,40.3394,40.348,5131.0
2022-04-25 14:00:00,46.71,46.71,46.62,46.64,9015.0,40.374,40.374,40.2962,40.3135,9015.0
2022-04-25 14:05:00,46.64,46.83,46.64,46.81,12203.0,40.3135,40.4777,40.3135,40.4604,12203.0
2022-04-25 14:10:00,46.85,46.94,46.82,46.93,9053.0,40.495,40.5728,40.469,40.5641,9053.0
2022-04-25 14:15:00,46.92,47.01,46.92,46.95,9005.0,40.5555,40.6333,40.5555,40.5814,9005.0
2022-04-25 14:20:00,46.95,47.0,46.93,47.0,23645.0,40.5814,40.6246,40.5641,40.6246,23645.0
2022-04-25 14:25:00,47.0,47.16,46.98,47.16,36791.0,40.6246,40.7629,40.6073,40.7629,36791.0
2022-04-25 14:30:00,47.16,47.22,47.16,47.18,7527.0,40.7629,40.8148,40.7629,40.7802,7527.0
2022-04-25 14:35:00,47.19,47.19,47.05,47.05,7359.0,40.7888,40.7888,40.6678,40.6678,7359.0
2022-04-25 14:40:00,47.05,47.13,47.05,47.05,8496.0,40.6678,40.737,40.6678,40.6678,8496.0
2022-04-25 14:45:00,47.05,47.23,47.02,47.21,11843.0,40.6678,40.8234,40.6419,40.8061,11843.0
2022-04-25 14:50:00,47.21,47.28,47.18,47.25,10633.0,40.8061,40.8666,40.7802,40.8407,10633.0
2022-04-25 14:55:00,47.25,47.27,47.2,47.21,23685.0,40.8407,40.858,40.7975,40.8061,23685.0
2022-04-25 15:00:00,47.21,47.26,47.09,47.1,14448.0,40.8061,40.8494,40.7024,40.7111,14448.0
2022-04-25 15:05:00,47.1,47.16,47.1,47.11,19523.0,40.7111,40.7629,40.7111,40.7197,19523.0
2022-04-25 15:10:00,47.1,47.13,47.01,47.03,16905.0,40.7111,40.737,40.6333,40.6506,16905.0
2022-04-25 15:15:00,47.04,47.23,47.04,47.21,14808.0,40.6592,40.8234,40.6592,40.8061,14808.0
2022-04-25 15:20:00,47.2,47.29,47.19,47.27,20965.0,40.7975,40.8753,40.7888,40.858,20965.0
2022-04-25 15:25:00,47.28,47.47,47.27,47.47,48878.0,40.8666,41.0309,40.858,41.0309,48878.0
2022-04-25 15:30:00,47.47,47.59,47.45,47.52,48665.0,41.0309,41.1346,41.0136,41.0741,48665.0
2022-04-25 15:35:00,47.51,47.62,47.48,47.59,16173.0,41.0654,41.1605,41.0395,41.1346,16173.0
2022-04-25 15:40:00,47.61,47.61,47.48,47.59,27302.0,41.1519,41.1519,41.0395,41.1346,27302.0
2022-04-25 15:45:00,47.61,47.68,47.51,47.51,51873.0,41.1519,41.2124,41.0654,41.0654,51873.0
2022-04-25 15:50:00,47.5,47.56,47.44,47.53,78127.0,41.0568,41.1087,41.0049,41.0827,78127.0
2022-04-25 15:55:00,47.52,47.53,47.44,47.52,155417.0,41.0741,41.0827,41.0049,41.0741,155417.0
2022-04-26 09:30:00,47.33,47.84,47.29,47.72,64796.0,40.9099,41.3507,40.8753,41.247,64796.0
2022-04-26 09:35:00,47.67,47.88,47.51,47.56,23604.0,41.2037,41.3853,41.0654,41.1087,23604.0
2022-04-26 09:40:00,47.48,47.53,47.4,47.5,23926.0,41.0395,41.0827,40.9704,41.0568,23926.0
2022-04-26 09:45:00,47.5,47.62,47.49,47.51,51332.0,41.0568,41.1605,41.0482,41.0654,51332.0
2022-04-26 09:50:00,47.5,47.54,47.39,47.42,17171.0,41.0568,41.0914,40.9617,40.9876,17171.0
2022-04-26 09:55:00,47.44,47.58,47.4,47.54,13572.0,41.0049,41.1259,40.9704,41.0914,13572.0
2022-04-26 10:00:00,47.54,47.67,47.54,47.64,48061.0,41.0914,41.2037,41.0914,41.1778,48061.0
2022-04-26 10:05:00,47.64,47.88,47.6,47.88,48962.0,41.1778,41.3853,41.1432,41.3853,48962.0
2022-04-26 10:10:00,47.86,47.87,47.51,47.6,37934.0,41.368,41.3766,41.0654,41.1432,37934.0
2022-04-26 10:15:00,47.59,47.61,47.35,47.45,9635.0,41.1346,41.1519,40.9271,41.0136,9635.0
2022-04-26 10:20:00,47.42,47.5,47.38,47.46,66884.0,40.9876,41.0568,40.9531,41.0222,66884.0
2022-04-26 10:25:00,47.47,47.51,47.42,47.46,58515.0,41.0309,41.0654,40.9876,41.0222,58515.0
2022-04-26 10:30:00,47.47,47.5,47.33,47.39,218348.0,41.0309,41.0568,40.9099,40.9617,218348.0
2022-04-26 10:35:00,47.4,47.44,47.37,47.38,85161.0,40.9704,41.0049,40.9444,40.9531,85161.0
2022-04-26 10:40:00,47.38,47.41,47.22,47.27,65278.0,40.9531,40.979,40.8148,40.858,65278.0
2022-04-26 10:45:00,47.31,47.42,47.28,47.38,52726.0,40.8926,40.9876,40.8666,40.9531,52726.0
2022-04-26 10:50:00,47.37,47.4,47.28,47.33,24784.0,40.9444,40.9704,40.8666,40.9099,24784.0
2022-04-26 10:55:00,47.33,47.37,47.24,47.37,18762.0,40.9099,40.9444,40.8321,40.9444,18762.0
2022-04-26 11:00:00,47.36,47.36,47.28,47.28,42488.0,40.9358,40.9358,40.8666,40.8666,42488.0
2022-04-26 11:05:00,47.28,47.28,47.18,47.26,47255.0,40.8666,40.8666,40.7802,40.8494,47255.0
2022-04-26 11:10:00,47.25,47.34,47.2,47.33,53547.0,40.8407,40.9185,40.7975,40.9099,53547.0
2022-04-26 11:15:00,47.32,47.33,47.2,47.21,20913.0,40.9012,40.9099,40.7975,40.8061,20913.0
2022-04-26 11:20:00,47.22,47.32,47.2,47.23,12980.0,40.8148,40.9012,40.7975,40.8234,12980.0
2022-04-26 11:25:00,47.24,47.33,47.22,47.23,9115.0,40.8321,40.9099,40.8148,40.8234,9115.0
2022-04-26 11:30:00,47.22,47.29,47.18,47.26,10959.0,40.8148,40.8753,40.7802,40.8494,10959.0
2022-04-26 11:35:00,47.26,47.34,47.21,47.34,14234.0,40.8494,40.9185,40.8061,40.9185,14234.0
2022-04-26 11:40:00,47.32,47.32,47.24,47.28,11745.0,40.9012,40.9012,40.8321,40.8666,11745.0
2022-04-26 11:45:00,47.26,47.31,47.23,47.25,9113.0,40.8494,40.8926,40.8234,40.8407,9113.0
2022-04-26 11:50:00,47.25,47.32,47.21,47.27,7068.0,40.8407,40.9012,40.8061,40.858,7068.0
2022-04-26 11:55:00,47.25,47.26,47.15,47.21,18074.0,40.8407,40.8494,40.7543,40.8061,18074.0
2022-04-26 12:00:00,47.2,47.23,47.09,47.14,44554.0,40.7975,40.8234,40.7024,40.7456,44554.0
2022-04-26 12:05:00,47.14,47.19,47.11,47.19,6579.0,40.7456,40.7888,40.7197,40.7888,6579.0
2022-04-26 12:10:00,47.2,47.3,47.19,47.3,6116.0,40.7975,40.8839,40.7888,40.8839,6116.0
2022-04-26 12:15:00,47.3,47.32,47.22,47.25,12034.0,40.8839,40.9012,40.8148,40.8407,12034.0
2022-04-26 12:20:00,47.26,47.31,47.25,47.25,9135.0,40.8494,40.8926,40.8407,40.8407,9135.0
2022-04-26 12:25:00,47.25,47.45,47.25,47.44,7836.0,40.8407,41.0136,40.8407,41.0049,7836.0
2022-04-26 12:30:00,47.43,47.46,47.35,47.35,27326.0,40.9963,41.0222,40.9271,40.9271,27326.0
2022-04-26 12:35:00,47.37,47.37,47.26,47.29,16831.0,40.9444,40.9444,40.8494,40.8753,16831.0
2022-04-26 12:40:00,47.29,47.32,47.27,47.3,14278.0,40.8753,40.9012,40.858,40.8839,14278.0
2022-04-26 12:45:00,47.3,47.33,47.28,47.31,14371.0,40.8839,40.9099,40.8666,40.8926,14371.0
2022-04-26 12:50:00,47.3,47.38,47.3,47.34,11078.0,40.8839,40.9531,40.8839,40.9185,11078.0
2022-04-26 12:55:00,47.35,47.51,47.35,47.51,7095.0,40.9271,41.0654,40.9271,41.0654,7095.0
2022-04-26 13:00:00,47.51,47.51,47.39,47.42,9969.0,41.0654,41.0654,40.9617,40.9876,9969.0
2022-04-26 13:05:00,47.46,47.51,47.41,47.45,7892.0,41.0222,41.0654,40.979,41.0136,7892.0
2022-04-26 13:10:00,47.44,47.48,47.37,47.38,9582.0,41.0049,41.0395,40.9444,40.9531,9582.0
2022-04-26 13:15:00,47.38,47.4,47.32,47.33,8238.0,40.9531,40.9704,40.9012,40.9099,8238.0
2022-04-26 13:20:00,47.33,47.4,47.33,47.35,15586.0,40.9099,40.9704,40.9099,40.9271,15586.0
2022-04-26 13:25:00,47.35,47.38,47.3,47.32,17647.0,40.9271,40.9531,40.8839,40.9012,17647.0
2022-04-26 13:30:00,47.31,47.36,47.28,47.31,22927.0,40.8926,40.9358,40.8666,40.8926,22927.0
2022-04-26 13:35:00,47.31,47.36,47.29,47.35,16140.0,40.8926,40.9358,40.8753,40.9271,16140.0
2022-04-26 13:40:00,47.34,47.46,47.32,47.45,10221.0,40.9185,41.0222,40.9012,41.0136,10221.0
2022-04-26 13:45:00,47.47,47.47,47.41,47.43,6559.0,41.0309,41.0309,40.979,40.9963,6559.0
2022-04-26 13:50:00,47.43,47.43,47.35,47.35,5608.0,40.9963,40.9963,40.9271,40.9271,5608.0
2022-04-26 13:55:00,47.35,47.38,47.31,47.33,7621.0,40.9271,40.9531,40.8926,40.9099,7621.0
2022-04-26 14:00:00,47.34,47.35,47.27,47.33,23429.0,40.9185,40.9271,40.858,40.9099,23429.0
2022-04-26 14:05:00,47.33,47.36,47.3,47.32,11672.0,40.9099,40.9358,40.8839,40.9012,11672.0
2022-04-26 14:10:00,47.34,47.41,47.33,47.41,10447.0,40.9185,40.979,40.9099,40.979,10447.0
2022-04-26 14:15:00,47.41,47.45,47.39,47.44,13324.0,40.979,41.0136,40.9617,41.0049,13324.0
2022-04-26 14:20:00,47.44,47.57,47.42,47.54,8139.0,41.0049,41.1173,40.9876,41.0914,8139.0
2022-04-26 14:25:00,47.54,47.54,47.45,47.49,6889.0,41.0914,41.0914,41.0136,41.0482,6889.0
2022-04-26 14:30:00,47.5,47.5,47.36,47.38,10205.0,41.0568,41.0568,40.9358,40.9531,10205.0
2022-04-26 14:35:00,47.41,47.48,47.4,47.45,8128.0,40.979,41.0395,40.9704,41.0136,8128.0
2022-04-26 14:40:00,47.43,47.44,47.33,47.33,9639.0,40.9963,41.0049,40.9099,40.9099,9639.0
2022-04-26 14:45:00,47.34,47.44,47.29,47.36,34172.0,40.9185,41.0049,40.8753,40.9358,34172.0
2022-04-26 14:50:00,47.37,47.43,47.35,47.41,12861.0,40.9444,40.9963,40.9271,40.979,12861.0
2022-04-26 14:55:00,47.42,47.49,47.42,47.48,9860.0,40.9876,41.0482,40.9876,41.0395,9860.0
2022-04-26 15:00:00,47.48,47.5,47.4,47.41,23584.0,41.0395,41.0568,40.9704,40.979,23584.0
2022-04-26 15:05:00,47.4,47.45,47.39,47.42,23469.0,40.9704,41.0136,40.9617,40.9876,23469.0
2022-04-26 15:10:00,47.41,47.42,47.32,47.32,10559.0,40.979,40.9876,40.9012,40.9012,10559.0
2022-04-26 15:15:00,47.31,47.33,47.21,47.22,15771.0,40.8926,40.9099,40.8061,40.8148,15771.0
2022-04-26 15:20:00,47.23,47.33,47.22,47.33,95083.0,40.8234,40.9099,40.8148,40.9099,95083.0
2022-04-26 15:25:00,47.33,47.33,47.25,47.29,19443.0,40.9099,40.9099,40.8407,40.8753,19443.0
2022-04-26 15:30:00,47.29,47.31,47.2,47.23,27052.0,40.8753,40.8926,40.7975,40.8234,27052.0
2022-04-26 15:35:00,47.23,47.28,47.17,47.28,24972.0,40.8234,40.8666,40.7716,40.8666,24972.0
2022-04-26 15:40:00,47.28,47.3,47.17,47.24,33495.0,40.8666,40.8839,40.7716,40.8321,33495.0
2022-04-26 15:45:00,47.25,47.28,47.12,47.13,47101.0,40.8407,40.8666,40.7283,40.737,47101.0
2022-04-26 15:50:00,47.14,47.21,47.08,47.14,72394.0,40.7456,40.8061,40.6938,40.7456,72394.0
2022-04-26 15:55:00,47.13,47.17,47.02,47.02,160995.0,40.737,40.7716,40.6419,40.6419,160995.0
2022-04-27 09:30:00,47.31,47.41,47.19,47.25,32129.0,40.8926,40.979,40.7888,40.8407,32129.0
2022-04-27 09:35:00,47.22,47.29,47.04,47.29,26408.0,40.8148,40.8753,40.6592,40.8753,26408.0
2022-04-27 09:40:00,47.3,47.51,47.24,47.51,23429.0,40.8839,41.0654,40.8321,41.0654,23429.0
2022-04-27 09:45:00,47.53,47.71,47.51,47.63,17573.0,41.0827,41.2383,41.0654,41.1692,17573.0
2022-04-27 09:50:00,47.64,47.65,47.49,47.55,17458.0,41.1778,41.1865,41.0482,41.1,17458.0
2022-04-27 09:55:00,47.56,47.74,47.56,47.72,18222.0,41.1087,41.2642,41.1087,41.247,18222.0
2022-04-27 10:00:00,47.73,47.84,47.65,47.79,43555.0,41.2556,41.3507,41.1865,41.3075,43555.0
2022-04-27 10:05:00,47.81,47.85,47.72,47.74,15931.0,41.3247,41.3593,41.247,41.2642,15931.0
2022-04-27 10:10:00,47.75,47.75,47.51,47.52,24497.0,41.2729,41.2729,41.0654,41.0741,24497.0
2022-04-27 10:15:00,47.5,47.5,47.37,47.37,19137.0,41.0568,41.0568,40.9444,40.9444,19137.0
2022-04-27 10:20:00,47.37,47.47,47.34,47.42,15349.0,40.9444,41.0309,40.9185,40.9876,15349.0
2022-04-27 10:25:00,47.44,47.53,47.36,47.37,19649.0,41.0049,41.0827,40.9358,40.9444,19649.0
2022-04-27 10:30:00,47.38,47.38,47.2,47.27,16441.0,40.9531,40.9531,40.7975,40.858,16441.0
2022-04-27 10:35:00,47.27,47.41,47.23,47.37,16420.0,40.858,40.979,40.8234,40.9444,16420.0
2022-04-27 10:40:00,47.37,47.44,47.33,47.41,15313.0,40.9444,41.0049,40.9099,40.979,15313.0
2022-04-27 10:45:00,47.41,47.47,47.38,47.46,11003.0,40.979,41.0309,40.9531,41.0222,11003.0
2022-04-27 10:50:00,47.46,47.46,47.32,47.33,16377.0,41.0222,41.0222,40.9012,40.9099,16377.0
2022-04-27 10:55:00,47.34,47.49,47.34,47.49,15240.0,40.9185,41.0482,40.9185,41.0482,15240.0
2022-04-27 11:00:00,47.5,47.66,47.49,47.53,16460.0,41.0568,41.1951,41.0482,41.0827,16460.0
2022-04-27 11:05:00,47.53,47.55,47.43,47.44,21063.0,41.0827,41.1,40.9963,41.0049,21063.0
2022-04-27 11:10:00,47.43,47.55,47.38,47.51,14648.0,40.9963,41.1,40.9531,41.0654,14648.0
2022-04-27 11:15:00,47.55,47.7,47.55,47.68,20930.0,41.1,41.2297,41.1,41.2124,20930.0
2022-04-27 11:20:00,47.68,47.68,47.59,47.6,9653.0,41.2124,41.2124,41.1346,41.1432,9653.0
2022-04-27 11:25:00,47.58,47.66,47.55,47.65,13313.0,41.1259,41.1951,41.1,41.1865,13313.0
2022-04-27 11:30:00,47.65,47.77,47.62,47.77,33888.0,41.1865,41.2902,41.1605,41.2902,33888.0
2022-04-27 11:35:00,47.77,47.88,47.76,47.79,13256.0,41.2902,41.3853,41.2815,41.3075,13256.0
2022-04-27 11:40:00,47.77,47.85,47.75,47.85,13656.0,41.2902,41.3593,41.2729,41.3593,13656.0
2022-04-27 11:45:00,47.85,47.91,47.78,47.81,19470.0,41.3593,41.4112,41.2988,41.3247,19470.0
2022-04-27 11:50:00,47.81,47.84,47.77,47.77,10967.0,41.3247,41.3507,41.2902,41.2902,10967.0
2022-04-27 11:55:00,47.76,47.8,47.73,47.77,13438.0,41.2815,41.3161,41.2556,41.2902,13438.0
2022-04-27 12:00:00,47.77,47.81,47.72,47.78,13860.0,41.2902,41.3247,41.247,41.2988,13860.0
2022-04-27 12:05:00,47.79,47.84,47.78,47.81,6278.0,41.3075,41.3507,41.2988,41.3247,6278.0
2022-04-27 12:10:00,47.8,47.82,47.69,47.71,6240.0,41.3161,41.3334,41.221,41.2383,6240.0
2022-04-27 12:15:00,47.7,47.72,47.66,47.7,10117.0,41.2297,41.247,41.1951,41.2297,10117.0
2022-04-27 12:20:00,47.72,47.85,47.72,47.78,13257.0,41.247,41.3593,41.247,41.2988,13257.0
2022-04-27 12:25:00,47.78,47.84,47.74,47.81,9960.0,41.2988,41.3507,41.2642,41.3247,9960.0
2022-04-27 12:30:00,47.84,47.87,47.75,47.76,9724.0,41.3507,41.3766,41.2729,41.2815,9724.0
2022-04-27 12:35:00,47.75,47.83,47.74,47.83,12608.0,41.2729,41.342,41.2642,41.342,12608.0
2022-04-27 12:40:00,47.82,47.94,47.81,47.93,20762.0,41.3334,41.4371,41.3247,41.4285,20762.0
2022-04-27 12:45:00,47.94,47.96,47.82,47.85,14500.0,41.4371,41.4544,41.3334,41.3593,14500.0
2022-04-27 12:50:00,47.85,47.86,47.77,47.8,9775.0,41.3593,41.368,41.2902,41.3161,9775.0
2022-04-27 12:55:00,47.8,47.82,47.77,47.82,9721.0,41.3161,41.3334,41.2902,41.3334,9721.0
2022-04-27 13:00:00,47.83,47.87,47.68,47.83,24339.0,41.342,41.3766,41.2124,41.342,24339.0
2022-04-27 13:05:00,47.85,47.87,47.62,47.63,11944.0,41.3593,41.3766,41.1605,41.1692,11944.0
2022-04-27 13:10:00,47.65,47.68,47.61,47.68,13405.0,41.1865,41.2124,41.1519,41.2124,13405.0
2022-04-27 13:15:00,47.68,47.71,47.67,47.7,10645.0,41.2124,41.2383,41.2037,41.2297,10645.0
2022-04-27 13:20:00,47.67,47.72,47.65,47.66,9500.0,41.2037,41.247,41.1865,41.1951,9500.0
2022-04-27 13:25:00,47.67,47.74,47.56,47.74,12212.0,41.2037,41.2642,41.1087,41.2642,12212.0
2022-04-27 13:30:00,47.74,47.78,47.68,47.71,12436.0,41.2642,41.2988,41.2124,41.2383,12436.0
2022-04-27 13:35:00,47.74,47.75,47.61,47.66,14690.0,41.2642,41.2729,41.1519,41.1951,14690.0
2022-04-27 13:40:00,47.67,47.73,47.62,47.69,11916.0,41.2037,41.2556,41.1605,41.221,11916.0
2022-04-27 13:45:00,47.69,47.78,47.68,47.75,11619.0,41.221,41.2988,41.2124,41.2729,11619.0
2022-04-27 13:50:00,47.75,47.8,47.74,47.79,5604.0,41.2729,41.3161,41.2642,41.3075,5604.0
2022-04-27 13:55:00,47.78,47.78,47.7,47.75,12469.0,41.2988,41.2988,41.2297,41.2729,12469.0
2022-04-27 14:00:00,47.74,47.77,47.68,47.73,10149.0,41.2642,41.2902,41.2124,41.2556,10149.0
2022-04-27 14:05:00,47.74,47.77,47.72,47.74,9034.0,41.2642,41.2902,41.247,41.2642,9034.0
2022-04-27 14:10:00,47.73,47.74,47.69,47.72,10416.0,41.2556,41.2642,41.221,41.247,10416.0
2022-04-27 14:15:00,47.73,47.75,47.66,47.68,13171.0,41.2556,41.2729,41.1951,41.2124,13171.0
2022-04-27 14:20:00,47.7,47.9,47.7,47.82,21946.0,41.2297,41.4025,41.2297,41.3334,21946.0
2022-04-27 14:25:00,47.81,47.87,47.79,47.86,20013.0,41.3247,41.3766,41.3075,41.368,20013.0
2022-04-27 14:30:00,47.87,47.9,47.84,47.9,13675.0,41.3766,41.4025,41.3507,41.4025,13675.0
2022-04-27 14:35:00,47.89,47.89,47.79,47.87,17825.0,41.3939,41.3939,41.3075,41.3766,17825.0
2022-04-27 14:40:00,47.88,47.91,47.84,47.88,18051.0,41.3853,41.4112,41.3507,41.3853,18051.0
2022-04-27 14:45:00,47.89,47.92,47.84,47.84,18206.0,41.3939,41.4198,41.3507,41.3507,18206.0
2022-04-27 14:50:00,47.85,47.86,47.78,47.79,17088.0,41.3593,41.368,41.2988,41.3075,17088.0
2022-04-27 14:55:00,47.78,47.78,47.62,47.67,26788.0,41.2988,41.2988,41.1605,41.2037,26788.0
2022-04-27 15:00:00,47.66,47.71,47.6,47.65,27014.0,41.1951,41.2383,41.1432,41.1865,27014.0
2022-04-27 15:05:00,47.65,47.71,47.6,47.63,19292.0,41.1865,41.2383,41.1432,41.1692,19292.0
2022-04-27 15:10:00,47.64,47.69,47.61,47.66,19009.0,41.1778,41.221,41.1519,41.1951,19009.0
2022-04-27 15:15:00,47.66,47.69,47.59,47.63,17166.0,41.1951,41.221,41.1346,41.1692,17166.0
2022-04-27 15:20:00,47.63,47.66,47.56,47.6,27085.0,41.1692,41.1951,41.1087,41.1432,27085.0
2022-04-27 15:25:00,47.59,47.68,47.59,47.66,24388.0,41.1346,41.2124,41.1346,41.1951,24388.0
2022-04-27 15:30:00,47.66,47.73,47.6,47.62,44571.0,41.1951,41.2556,41.1432,41.1605,44571.0
2022-04-27 15:35:00,47.61,47.65,47.55,47.56,29004.0,41.1519,41.1865,41.1,41.1087,29004.0
2022-04-27 15:40:00,47.57,47.62,47.43,47.59,107990.0,41.1173,41.1605,40.9963,41.1346,107990.0
2022-04-27 15:45:00,47.58,47.63,47.5,47.51,52918.0,41.1259,41.1692,41.0568,41.0654,52918.0
2022-04-27 15:50:00,47.5,47.52,47.41,47.46,77787.0,41.0568,41.0741,40.979,41.0222,77787.0
2022-04-27 15:55:00,47.46,47.51,47.35,47.39,190201.0,41.0222,41.0654,40.9271,40.9617,190201.0
2022-04-28 09:30:00,48.31,49.2,48.23,48.23,127900.0,41.7569,42.5262,41.6878,41.6878,127900.0
2022-04-28 09:35:00,48.39,48.93,48.3,48.61,64262.0,41.8261,42.2928,41.7483,42.0162,64262.0
2022-04-28 09:40:00,48.59,48.67,48.19,48.31,41772.0,41.9989,42.0681,41.6532,41.7569,41772.0
2022-04-28 09:45:00,48.3,48.39,47.9,48.06,80117.0,41.7483,41.8261,41.4025,41.5408,80117.0
2022-04-28 09:50:00,48.06,48.36,48.06,48.35,42403.0,41.5408,41.8001,41.5408,41.7915,42403.0
2022-04-28 09:55:00,48.3,48.35,47.94,48.03,37934.0,41.7483,41.7915,41.4371,41.5149,37934.0
2022-04-28 10:00:00,47.99,48.25,47.95,48.01,42882.0,41.4803,41.7051,41.4458,41.4976,42882.0
2022-04-28 10:05:00,48.03,48.21,47.96,47.96,39932.0,41.5149,41.6705,41.4544,41.4544,39932.0
2022-04-28 10:10:00,47.99,48.31,47.93,48.31,54282.0,41.4803,41.7569,41.4285,41.7569,54282.0
2022-04-28 10:15:00,48.3,48.33,48.2,48.24,27759.0,41.7483,41.7742,41.6618,41.6964,27759.0
2022-04-28 10:20:00,48.23,48.24,47.11,47.11,158377.0,41.6878,41.6964,40.7197,40.7197,158377.0
2022-04-28 10:25:00,47.12,47.14,46.0,46.04,318049.0,40.7283,40.7456,39.7603,39.7948,318049.0
2022-04-28 10:30:00,46.04,46.83,46.04,46.69,134064.0,39.7948,40.4777,39.7948,40.3567,134064.0
2022-04-28 10:35:00,46.71,46.82,46.41,46.46,75594.0,40.374,40.469,40.1147,40.1579,75594.0
2022-04-28 10:40:00,46.47,46.47,45.45,45.55,255485.0,40.1665,40.1665,39.2849,39.3713,255485.0
2022-04-28 10:45:00,45.57,46.78,45.56,46.53,63199.0,39.3886,40.4345,39.38,40.2184,63199.0
2022-04-28 10:50:00,46.5,46.58,46.25,46.54,51095.0,40.1924,40.2616,39.9764,40.227,51095.0
2022-04-28 10:55:00,46.53,46.76,46.51,46.51,38074.0,40.2184,40.4172,40.2011,40.2011,38074.0
2022-04-28 11:00:00,46.55,46.62,46.39,46.41,36766.0,40.2357,40.2962,40.0974,40.1147,36766.0
2022-04-28 11:05:00,46.41,46.45,46.2,46.22,33914.0,40.1147,40.1492,39.9331,39.9504,33914.0
2022-04-28 11:10:00,46.24,46.24,45.96,46.05,49908.0,39.9677,39.9677,39.7257,39.8035,49908.0
2022-04-28 11:15:00,46.05,46.07,45.84,46.01,48939.0,39.8035,39.8208,39.622,39.7689,48939.0
2022-04-28 11:20:00,46.01,46.13,45.98,46.09,35073.0,39.7689,39.8726,39.743,39.8381,35073.0
2022-04-28 11:25:00,46.11,46.16,45.97,46.09,39155.0,39.8553,39.8986,39.7343,39.8381,39155.0
2022-04-28 11:30:00,46.1,46.11,45.97,45.98,34379.0,39.8467,39.8553,39.7343,39.743,34379.0
2022-04-28 11:35:00,45.94,45.97,45.76,45.77,48072.0,39.7084,39.7343,39.5528,39.5615,48072.0
2022-04-28 11:40:00,45.78,45.87,45.72,45.73,53926.0,39.5701,39.6479,39.5182,39.5269,53926.0
2022-04-28 11:45:00,45.73,45.74,45.6,45.73,38614.0,39.5269,39.5355,39.4145,39.5269,38614.0
2022-04-28 11:50:00,45.74,46.28,45.74,46.27,23228.0,39.5355,40.0023,39.5355,39.9936,23228.0
2022-04-28 11:55:00,46.26,46.61,46.25,46.5,34796.0,39.985,40.2875,39.9764,40.1924,34796.0
2022-04-28 12:00:00,46.5,46.81,46.49,46.8,125512.0,40.1924,40.4604,40.1838,40.4517,125512.0
2022-04-28 12:05:00,46.8,46.83,46.7,46.72,44239.0,40.4517,40.4777,40.3653,40.3826,44239.0
2022-04-28 12:10:00,46.73,46.95,46.73,46.84,46904.0,40.3912,40.5814,40.3912,40.4863,46904.0
2022-04-28 12:15:00,46.85,46.91,46.73,46.89,32667.0,40.495,40.5468,40.3912,40.5295,32667.0
2022-04-28 12:20:00,46.89,47.16,46.75,47.15,56044.0,40.5295,40.7629,40.4085,40.7543,56044.0
2022-04-28 12:25:00,47.15,47.15,47.05,47.13,22970.0,40.7543,40.7543,40.6678,40.737,22970.0
2022-04-28 12:30:00,47.14,47.26,47.13,47.21,20868.0,40.7456,40.8494,40.737,40.8061,20868.0
2022-04-28 12:35:00,47.23,47.25,47.14,47.15,25504.0,40.8234,40.8407,40.7456,40.7543,25504.0
2022-04-28 12:40:00,47.16,47.34,47.15,47.3,16924.0,40.7629,40.9185,40.7543,40.8839,16924.0
2022-04-28 12:45:00,47.3,47.4,47.28,47.36,16778.0,40.8839,40.9704,40.8666,40.9358,16778.0
2022-04-28 12:50:00,47.36,47.46,47.33,47.45,9358.0,40.9358,41.0222,40.9099,41.0136,9358.0
2022-04-28 12:55:00,47.45,47.46,47.35,47.42,16525.0,41.0136,41.0222,40.9271,40.9876,16525.0
2022-04-28 13:00:00,47.42,47.43,47.34,47.41,18501.0,40.9876,40.9963,40.9185,40.979,18501.0
2022-04-28 13:05:00,47.43,47.53,47.43,47.47,12190.0,40.9963,41.0827,40.9963,41.0309,12190.0
2022-04-28 13:10:00,47.48,47.61,47.46,47.54,50971.0,41.0395,41.1519,41.0222,41.0914,50971.0
2022-04-28 13:15:00,47.51,47.51,47.17,47.22,47176.0,41.0654,41.0654,40.7716,40.8148,47176.0
2022-04-28 13:20:00,47.23,47.27,46.96,47.01,48938.0,40.8234,40.858,40.59,40.6333,48938.0
2022-04-28 13:25:00,47.01,47.15,46.92,47.05,53755.0,40.6333,40.7543,40.5555,40.6678,53755.0
2022-04-28 13:30:00,47.05,47.26,47.05,47.22,10990.0,40.6678,40.8494,40.6678,40.8148,10990.0
2022-04-28 13:35:00,47.23,47.23,47.11,47.22,13705.0,40.8234,40.8234,40.7197,40.8148,13705.0
2022-04-28 13:40:00,47.22,47.22,47.03,47.04,20083.0,40.8148,40.8148,40.6506,40.6592,20083.0
2022-04-28 13:45:00,47.02,47.04,46.84,46.93,67082.0,40.6419,40.6592,40.4863,40.5641,67082.0
2022-04-28 13:50:00,46.92,46.92,46.73,46.8,37009.0,40.5555,40.5555,40.3912,40.4517,37009.0
2022-04-28 13:55:00,46.83,46.96,46.79,46.95,13644.0,40.4777,40.59,40.4431,40.5814,13644.0
2022-04-28 14:00:00,46.95,47.01,46.87,46.91,18952.0,40.5814,40.6333,40.5123,40.5468,18952.0
2022-04-28 14:05:00,46.91,46.98,46.87,46.96,16093.0,40.5468,40.6073,40.5123,40.59,16093.0
2022-04-28 14:10:00,46.96,47.06,46.96,46.99,17877.0,40.59,40.6765,40.59,40.616,17877.0
2022-04-28 14:15:00,46.98,47.05,46.95,47.05,11423.0,40.6073,40.6678,40.5814,40.6678,11423.0
2022-04-28 14:20:00,47.04,47.04,46.98,47.04,13090.0,40.6592,40.6592,40.6073,40.6592,13090.0
2022-04-28 14:25:00,47.04,47.04,46.83,46.87,17109.0,40.6592,40.6592,40.4777,40.5123,17109.0
2022-04-28 14:30:00,46.87,46.91,46.85,46.88,16344.0,40.5123,40.5468,40.495,40.5209,16344.0
2022-04-28 14:35:00,46.91,46.94,46.86,46.94,17130.0,40.5468,40.5728,40.5036,40.5728,17130.0
2022-04-28 14:40:00,46.94,47.1,46.93,47.09,21466.0,40.5728,40.7111,40.5641,40.7024,21466.0
2022-04-28 14:45:00,47.09,47.17,47.09,47.16,16167.0,40.7024,40.7716,40.7024,40.7629,16167.0
2022-04-28 14:50:00,47.16,47.26,47.16,47.16,19131.0,40.7629,40.8494,40.7629,40.7629,19131.0
2022-04-28 14:55:00,47.17,47.3,47.17,47.27,24985.0,40.7716,40.8839,40.7716,40.858,24985.0
2022-04-28 15:00:00,47.27,47.35,47.2,47.26,24875.0,40.858,40.9271,40.7975,40.8494,24875.0
2022-04-28 15:05:00,47.25,47.31,47.21,47.23,12379.0,40.8407,40.8926,40.8061,40.8234,12379.0
2022-04-28 15:10:00,47.23,47.26,47.2,47.21,21368.0,40.8234,40.8494,40.7975,40.8061,21368.0
2022-04-28 15:15:00,47.21,47.36,47.2,47.34,24766.0,40.8061,40.9358,40.7975,40.9185,24766.0
2022-04-28 15:20:00,47.34,47.39,47.29,47.38,19968.0,40.9185,40.9617,40.8753,40.9531,19968.0
2022-04-28 15:25:00,47.37,47.39,47.24,47.24,26136.0,40.9444,40.9617,40.8321,40.8321,26136.0
2022-04-28 15:30:00,47.25,47.31,47.22,47.3,36319.0,40.8407,40.8926,40.8148,40.8839,36319.0
2022-04-28 15:35:00,47.29,47.38,47.27,47.37,39749.0,40.8753,40.9531,40.858,40.9444,39749.0
2022-04-28 15:40:00,47.38,47.52,47.36,47.43,51226.0,40.9531,41.0741,40.9358,40.9963,51226.0
2022-04-28 15:45:00,47.44,47.49,47.38,47.47,61634.0,41.0049,41.0482,40.9531,41.0309,61634.0
2022-04-28 15:50:00,47.46,47.47,47.37,47.43,97661.0,41.0222,41.0309,40.9444,40.9963,97661.0
2022-04-28 15:55:00,47.43,47.5,47.31,47.48,211262.0,40.9963,41.0568,40.8926,41.0395,211262.0
2022-04-29 09:30:00,47.76,48.07,47.53,48.02,63028.0,41.2815,41.5495,41.0827,41.5063,63028.0
2022-04-29 09:35:00,48.05,48.13,47.86,47.9,28093.0,41.5322,41.6013,41.368,41.4025,28093.0
2022-04-29 09:40:00,47.92,47.97,47.72,47.72,27709.0,41.4198,41.463,41.247,41.247,27709.0
2022-04-29 09:45:00,47.72,47.88,47.7,47.72,14454.0,41.247,41.3853,41.2297,41.247,14454.0
2022-04-29 09:50:00,47.71,47.72,47.44,47.51,25623.0,41.2383,41.247,41.0049,41.0654,25623.0
2022-04-29 09:55:00,47.51,47.73,47.49,47.61,30707.0,41.0654,41.2556,41.0482,41.1519,30707.0
2022-04-29 10:00:00,47.64,47.78,47.6,47.64,21090.0,41.1778,41.2988,41.1432,41.1778,21090.0
2022-04-29 10:05:00,47.64,47.67,47.52,47.55,27651.0,41.1778,41.2037,41.0741,41.1,27651.0
2022-04-29 10:10:00,47.56,47.63,47.52,47.52,20443.0,41.1087,41.1692,41.0741,41.0741,20443.0
2022-04-29 10:15:00,47.52,47.61,47.48,47.55,12594.0,41.0741,41.1519,41.0395,41.1,12594.0
2022-04-29 10:20:00,47.53,47.56,47.36,47.43,13886.0,41.0827,41.1087,40.9358,40.9963,13886.0
2022-04-29 10:25:00,47.4,47.46,47.28,47.28,13347.0,40.9704,41.0222,40.8666,40.8666,13347.0
2022-04-29 10:30:00,47.27,47.28,47.15,47.22,19463.0,40.858,40.8666,40.7543,40.8148,19463.0
2022-04-29 10:35:00,47.22,47.24,47.16,47.22,15703.0,40.8148,40.8321,40.7629,40.8148,15703.0
2022-04-29 10:40:00,47.21,47.31,47.21,47.31,9337.0,40.8061,40.8926,40.8061,40.8926,9337.0
2022-04-29 10:45:00,47.3,47.31,47.24,47.27,16480.0,40.8839,40.8926,40.8321,40.858,16480.0
2022-04-29 10:50:00,47.28,47.36,47.2,47.26,11271.0,40.8666,40.9358,40.7975,40.8494,11271.0
2022-04-29 10:55:00,47.25,47.29,47.21,47.23,14825.0,40.8407,40.8753,40.8061,40.8234,14825.0
2022-04-29 11:00:00,47.2,47.33,47.2,47.29,13059.0,40.7975,40.9099,40.7975,40.8753,13059.0
2022-04-29 11:05:00,47.29,47.34,47.29,47.29,15783.0,40.8753,40.9185,40.8753,40.8753,15783.0
2022-04-29 11:10:00,47.29,47.3,47.15,47.19,21424.0,40.8753,40.8839,40.7543,40.7888,21424.0
2022-04-29 11:15:00,47.19,47.23,47.18,47.22,24487.0,40.7888,40.8234,40.7802,40.8148,24487.0
2022-04-29 11:20:00,47.22,47.28,47.18,47.28,17846.0,40.8148,40.8666,40.7802,40.8666,17846.0
2022-04-29 11:25:00,47.28,47.38,47.27,47.33,15183.0,40.8666,40.9531,40.858,40.9099,15183.0
2022-04-29 11:30:00,47.33,47.4,47.3,47.38,12694.0,40.9099,40.9704,40.8839,40.9531,12694.0
2022-04-29 11:35:00,47.37,47.43,47.34,47.38,13928.0,40.9444,40.9963,40.9185,40.9531,13928.0
2022-04-29 11:40:00,47.35,47.41,47.33,47.35,8666.0,40.9271,40.979,40.9099,40.9271,8666.0
2022-04-29 11:45:00,47.36,47.46,47.35,47.44,10817.0,40.9358,41.0222,40.9271,41.0049,10817.0
2022-04-29 11:50:00,47.43,47.46,47.38,47.39,7300.0,40.9963,41.0222,40.9531,40.9617,7300.0
2022-04-29 11:55:00,47.38,47.38,47.3,47.34,8314.0,40.9531,40.9531,40.8839,40.9185,8314.0
2022-04-29 12:00:00,47.33,47.33,47.18,47.18,7993.0,40.9099,40.9099,40.7802,40.7802,7993.0
2022-04-29 12:05:00,47.16,47.18,47.04,47.07,15249.0,40.7629,40.7802,40.6592,40.6851,15249.0
2022-04-29 12:10:00,47.05,47.06,46.91,46.92,32270.0,40.6678,40.6765,40.5468,40.5555,32270.0
2022-04-29 12:15:00,46.91,47.04,46.89,47.03,13506.0,40.5468,40.6592,40.5295,40.6506,13506.0
2022-04-29 12:20:00,47.04,47.05,46.95,47.02,13007.0,40.6592,40.6678,40.5814,40.6419,13007.0
2022-04-29 12:25:00,47.02,47.04,46.95,46.98,8854.0,40.6419,40.6592,40.5814,40.6073,8854.0
2022-04-29 12:30:00,46.98,47.0,46.96,46.99,8990.0,40.6073,40.6246,40.59,40.616,8990.0
2022-04-29 12:35:00,47.01,47.02,46.96,47.0,9227.0,40.6333,40.6419,40.59,40.6246,9227.0
2022-04-29 12:40:00,46.99,47.01,46.95,46.96,11706.0,40.616,40.6333,40.5814,40.59,11706.0
2022-04-29 12:45:00,46.95,46.97,46.87,46.87,10131.0,40.5814,40.5987,40.5123,40.5123,10131.0
2022-04-29 12:50:00,46.87,46.87,46.7,46.72,22217.0,40.5123,40.5123,40.3653,40.3826,22217.0
2022-04-29 12:55:00,46.73,46.82,46.7,46.77,27558.0,40.3912,40.469,40.3653,40.4258,27558.0
2022-04-29 13:00:00,46.77,46.83,46.72,46.75,74233.0,40.4258,40.4777,40.3826,40.4085,74233.0
2022-04-29 13:05:00,46.75,46.82,46.7,46.7,43372.0,40.4085,40.469,40.3653,40.3653,43372.0
2022-04-29 13:10:00,46.7,46.79,46.68,46.79,27535.0,40.3653,40.4431,40.348,40.4431,27535.0
2022-04-29 13:15:00,46.81,46.9,46.78,46.84,60615.0,40.4604,40.5382,40.4345,40.4863,60615.0
2022-04-29 13:20:00,46.84,46.88,46.8,46.88,23789.0,40.4863,40.5209,40.4517,40.5209,23789.0
2022-04-29 13:25:00,46.88,46.92,46.8,46.8,46853.0,40.5209,40.5555,40.4517,40.4517,46853.0
2022-04-29 13:30:00,46.8,46.87,46.8,46.85,18561.0,40.4517,40.5123,40.4517,40.495,18561.0
2022-04-29 13:35:00,46.84,46.9,46.8,46.88,92466.0,40.4863,40.5382,40.4517,40.5209,92466.0
2022-04-29 13:40:00,46.88,46.9,46.84,46.86,35773.0,40.5209,40.5382,40.4863,40.5036,35773.0
2022-04-29 13:45:00,46.87,46.87,46.8,46.83,28921.0,40.5123,40.5123,40.4517,40.4777,28921.0
2022-04-29 13:50:00,46.83,46.83,46.75,46.77,41281.0,40.4777,40.4777,40.4085,40.4258,41281.0
2022-04-29 13:55:00,46.76,46.87,46.7,46.73,72754.0,40.4172,40.5123,40.3653,40.3912,72754.0
2022-04-29 14:00:00,46.71,46.77,46.64,46.65,44955.0,40.374,40.4258,40.3135,40.3221,44955.0
2022-04-29 14:05:00,46.66,46.72,46.63,46.65,78090.0,40.3307,40.3826,40.3048,40.3221,78090.0
2022-04-29 14:10:00,46.65,46.75,46.64,46.73,97653.0,40.3221,40.4085,40.3135,40.3912,97653.0
2022-04-29 14:15:00,46.73,46.79,46.67,46.7,76417.0,40.3912,40.4431,40.3394,40.3653,76417.0
2022-04-29 14:20:00,46.7,46.76,46.65,46.68,45977.0,40.3653,40.4172,40.3221,40.348,45977.0
2022-04-29 14:25:00,46.68,46.69,46.64,46.66,33306.0,40.348,40.3567,40.3135,40.3307,33306.0
2022-04-29 14:30:00,46.66,46.77,46.64,46.69,81879.0,40.3307,40.4258,40.3135,40.3567,81879.0
2022-04-29 14:35:00,46.68,46.68,46.49,46.51,45956.0,40.348,40.348,40.1838,40.2011,45956.0
2022-04-29 14:40:00,46.51,46.54,46.46,46.5,24563.0,40.2011,40.227,40.1579,40.1924,24563.0
2022-04-29 14:45:00,46.5,46.56,46.47,46.54,22502.0,40.1924,40.2443,40.1665,40.227,22502.0
2022-04-29 14:50:00,46.54,46.61,46.49,46.5,19882.0,40.227,40.2875,40.1838,40.1924,19882.0
2022-04-29 14:55:00,46.5,46.62,46.49,46.62,18247.0,40.1924,40.2962,40.1838,40.2962,18247.0
2022-04-29 15:00:00,46.61,46.63,46.52,46.62,23313.0,40.2875,40.3048,40.2097,40.2962,23313.0
2022-04-29 15:05:00,46.61,46.63,46.5,46.52,23709.0,40.2875,40.3048,40.1924,40.2097,23709.0
2022-04-29 15:10:00,46.52,46.54,46.44,46.48,18149.0,40.2097,40.227,40.1406,40.1752,18149.0
2022-04-29 15:15:00,46.49,46.57,46.49,46.57,19359.0,40.1838,40.2529,40.1838,40.2529,19359.0
2022-04-29 15:20:00,46.57,46.57,46.48,46.55,41898.0,40.2529,40.2529,40.1752,40.2357,41898.0
2022-04-29 15:25:00,46.54,46.61,46.53,46.53,27310.0,40.227,40.2875,40.2184,40.2184,27310.0
2022-04-29 15:30:00,46.52,46.63,46.47,46.57,31556.0,40.2097,40.3048,40.1665,40.2529,31556.0
2022-04-29 15:35:00,46.57,46.57,46.47,46.51,36509.0,40.2529,40.2529,40.1665,40.2011,36509.0
2022-04-29 15:40:00,46.51,46.56,46.44,46.48,33380.0,40.2011,40.2443,40.1406,40.1752,33380.0
2022-04-29 15:45:00,46.47,46.49,46.26,46.28,65650.0,40.1665,40.1838,39.985,40.0023,65650.0
2022-04-29 15:50:00,46.26,46.35,46.16,46.2,131777.0,39.985,40.0628,39.8986,39.9331,131777.0
2022-04-29 15:55:00,46.19,46.3,46.12,46.29,464897.0,39.9245,40.0196,39.864,40.0109,464897.0
2022-05-02 09:30:00,46.56,46.77,46.39,46.55,67091.0,40.2443,40.4258,40.0974,40.2357,67091.0
2022-05-02 09:35:00,46.54,46.65,46.29,46.4,38708.0,40.227,40.3221,40.0109,40.106,38708.0
2022-05-02 09:40:00,46.45,46.79,46.28,46.66,41184.0,40.1492,40.4431,40.0023,40.3307,41184.0
2022-05-02 09:45:00,46.61,46.69,46.5,46.59,21008.0,40.2875,40.3567,40.1924,40.2702,21008.0
2022-05-02 09:50:00,46.56,46.8,46.53,46.79,35099.0,40.2443,40.4517,40.2184,40.4431,35099.0
2022-05-02 09:55:00,46.82,46.86,46.56,46.56,22623.0,40.469,40.5036,40.2443,40.2443,22623.0
2022-05-02 10:00:00,46.6,46.83,46.53,46.73,29338.0,40.2789,40.4777,40.2184,40.3912,29338.0
2022-05-02 10:05:00,46.71,46.71,46.31,46.35,20002.0,40.374,40.374,40.0282,40.0628,20002.0
2022-05-02 10:10:00,46.36,46.36,46.2,46.29,64169.0,40.0714,40.0714,39.9331,40.0109,64169.0
2022-05-02 10:15:00,46.27,46.27,46.1,46.27,58892.0,39.9936,39.9936,39.8467,39.9936,58892.0
2022-05-02 10:20:00,46.28,46.51,46.19,46.49,34439.0,40.0023,40.2011,39.9245,40.1838,34439.0
2022-05-02 10:25:00,46.49,46.57,46.41,46.43,22459.0,40.1838,40.2529,40.1147,40.1319,22459.0
2022-05-02 10:30:00,46.42,46.59,46.42,46.5,18853.0,40.1233,40.2702,40.1233,40.1924,18853.0
2022-05-02 10:35:00,46.51,46.52,46.25,46.41,66709.0,40.2011,40.2097,39.9764,40.1147,66709.0
2022-05-02 10:40:00,46.44,46.61,46.39,46.54,16678.0,40.1406,40.2875,40.0974,40.227,16678.0
2022-05-02 10:45:00,46.54,46.62,46.49,46.62,19368.0,40.227,40.2962,40.1838,40.2962,19368.0
2022-05-02 10:50:00,46.63,46.63,46.53,46.53,14219.0,40.3048,40.3048,40.2184,40.2184,14219.0
2022-05-02 10:55:00,46.52,46.58,46.44,46.44,18565.0,40.2097,40.2616,40.1406,40.1406,18565.0
2022-05-02 11:00:00,46.47,46.49,46.18,46.19,28905.0,40.1665,40.1838,39.9159,39.9245,28905.0
2022-05-02 11:05:00,46.17,46.31,46.14,46.29,18548.0,39.9072,40.0282,39.8813,40.0109,18548.0
2022-05-02 11:10:00,46.29,46.29,46.15,46.24,19926.0,40.0109,40.0109,39.8899,39.9677,19926.0
2022-05-02 11:15:00,46.24,46.28,46.1,46.14,21944.0,39.9677,40.0023,39.8467,39.8813,21944.0
2022-05-02 11:20:00,46.14,46.22,46.07,46.21,15701.0,39.8813,39.9504,39.8208,39.9418,15701.0
2022-05-02 11:25:00,46.25,46.27,46.09,46.09,17839.0,39.9764,39.9936,39.8381,39.8381,17839.0
2022-05-02 11:30:00,46.09,46.17,46.03,46.1,27630.0,39.8381,39.9072,39.7862,39.8467,27630.0
2022-05-02 11:35:00,46.1,46.24,46.07,46.07,14293.0,39.8467,39.9677,39.8208,39.8208,14293.0
2022-05-02 11:40:00,46.07,46.14,46.03,46.06,22587.0,39.8208,39.8813,39.7862,39.8121,22587.0
2022-05-02 11:45:00,46.05,46.17,46.02,46.12,13531.0,39.8035,39.9072,39.7776,39.864,13531.0
2022-05-02 11:50:00,46.09,46.16,46.05,46.09,26707.0,39.8381,39.8986,39.8035,39.8381,26707.0
2022-05-02 11:55:00,46.09,46.17,46.06,46.15,24765.0,39.8381,39.9072,39.8121,39.8899,24765.0
2022-05-02 12:00:00,46.13,46.19,45.97,45.97,39774.0,39.8726,39.9245,39.7343,39.7343,39774.0
2022-05-02 12:05:00,45.97,45.99,45.89,45.95,16711.0,39.7343,39.7516,39.6652,39.717,16711.0
2022-05-02 12:10:00,45.96,46.0,45.92,45.98,12652.0,39.7257,39.7603,39.6911,39.743,12652.0
2022-05-02 12:15:00,45.97,46.05,45.92,46.05,19602.0,39.7343,39.8035,39.6911,39.8035,19602.0
2022-05-02 12:20:00,46.07,46.16,46.06,46.11,15469.0,39.8208,39.8986,39.8121,39.8553,15469.0
2022-05-02 12:25:00,46.11,46.17,46.02,46.17,19526.0,39.8553,39.9072,39.7776,39.9072,19526.0
2022-05-02 12:30:00,46.17,46.25,46.16,46.22,20692.0,39.9072,39.9764,39.8986,39.9504,20692.0
2022-05-02 12:35:00,46.21,46.24,46.12,46.22,24546.0,39.9418,39.9677,39.864,39.9504,24546.0
2022-05-02 12:40:00,46.22,46.27,46.21,46.27,21090.0,39.9504,39.9936,39.9418,39.9936,21090.0
2022-05-02 12:45:00,46.25,46.3,46.15,46.27,28413.0,39.9764,40.0196,39.8899,39.9936,28413.0
2022-05-02 12:50:00,46.27,46.28,46.14,46.15,21673.0,39.9936,40.0023,39.8813,39.8899,21673.0
2022-05-02 12:55:00,46.16,46.23,46.09,46.11,17672.0,39.8986,39.9591,39.8381,39.8553,17672.0
2022-05-02 13:00:00,46.12,46.12,45.91,45.97,19853.0,39.864,39.864,39.6825,39.7343,19853.0
2022-05-02 13:05:00,45.98,46.15,45.97,46.1,19692.0,39.743,39.8899,39.7343,39.8467,19692.0
2022-05-02 13:10:00,46.09,46.2,46.09,46.2,9107.0,39.8381,39.9331,39.8381,39.9331,9107.0
2022-05-02 13:15:00,46.2,46.2,46.1,46.15,17601.0,39.9331,39.9331,39.8467,39.8899,17601.0
2022-05-02 13:20:00,46.14,46.15,46.07,46.08,15848.0,39.8813,39.8899,39.8208,39.8294,15848.0
2022-05-02 13:25:00,46.07,46.12,46.01,46.05,12816.0,39.8208,39.864,39.7689,39.8035,12816.0
2022-05-02 13:30:00,46.05,46.08,45.94,45.95,13785.0,39.8035,39.8294,39.7084,39.717,13785.0
2022-05-02 13:35:00,45.94,45.98,45.93,45.98,13034.0,39.7084,39.743,39.6998,39.743,13034.0
2022-05-02 13:40:00,45.99,46.05,45.96,45.97,15368.0,39.7516,39.8035,39.7257,39.7343,15368.0
2022-05-02 13:45:00,45.97,46.0,45.87,45.88,20476.0,39.7343,39.7603,39.6479,39.6565,20476.0
2022-05-02 13:50:00,45.9,45.94,45.88,45.93,23557.0,39.6738,39.7084,39.6565,39.6998,23557.0
2022-05-02 13:55:00,45.93,46.02,45.92,45.99,13359.0,39.6998,39.7776,39.6911,39.7516,13359.0
2022-05-02 14:00:00,45.99,46.06,45.93,46.04,14769.0,39.7516,39.8121,39.6998,39.7948,14769.0
2022-05-02 14:05:00,46.03,46.12,46.0,46.03,15084.0,39.7862,39.864,39.7603,39.7862,15084.0
2022-05-02 14:10:00,46.02,46.02,45.83,45.84,13459.0,39.7776,39.7776,39.6133,39.622,13459.0
2022-05-02 14:15:00,45.82,45.85,45.75,45.78,16752.0,39.6047,39.6306,39.5442,39.5701,16752.0
2022-05-02 14:20:00,45.77,45.88,45.77,45.88,19059.0,39.5615,39.6565,39.5615,39.6565,19059.0
2022-05-02 14:25:00,45.86,45.89,45.82,45.84,12281.0,39.6393,39.6652,39.6047,39.622,12281.0
2022-05-02 14:30:00,45.84,45.87,45.79,45.84,12997.0,39.622,39.6479,39.5788,39.622,12997.0
2022-05-02 14:35:00,45.84,45.86,45.77,45.82,11618.0,39.622,39.6393,39.5615,39.6047,11618.0
2022-05-02 14:40:00,45.84,45.85,45.71,45.76,14496.0,39.622,39.6306,39.5096,39.5528,14496.0
2022-05-02 14:45:00,45.77,45.92,45.75,45.91,15611.0,39.5615,39.6911,39.5442,39.6825,15611.0
2022-05-02 14:50:00,45.91,46.0,45.83,45.94,13528.0,39.6825,39.7603,39.6133,39.7084,13528.0
2022-05-02 14:55:00,45.96,45.97,45.84,45.91,17211.0,39.7257,39.7343,39.622,39.6825,17211.0
2022-05-02 15:00:00,45.91,46.03,45.88,46.0,17294.0,39.6825,39.7862,39.6565,39.7603,17294.0
2022-05-02 15:05:00,46.01,46.16,46.01,46.12,23034.0,39.7689,39.8986,39.7689,39.864,23034.0
2022-05-02 15:10:00,46.13,46.31,46.13,46.29,19153.0,39.8726,40.0282,39.8726,40.0109,19153.0
2022-05-02 15:15:00,46.29,46.29,46.19,46.25,18283.0,40.0109,40.0109,39.9245,39.9764,18283.0
2022-05-02 15:20:00,46.25,46.39,46.25,46.38,13274.0,39.9764,40.0974,39.9764,40.0887,13274.0
2022-05-02 15:25:00,46.37,46.44,46.34,46.38,21824.0,40.0801,40.1406,40.0541,40.0887,21824.0
2022-05-02 15:30:00,46.41,46.46,46.37,46.46,28367.0,40.1147,40.1579,40.0801,40.1579,28367.0
2022-05-02 15:35:00,46.47,46.49,46.28,46.33,30448.0,40.1665,40.1838,40.0023,40.0455,30448.0
2022-05-02 15:40:00,46.34,46.43,46.29,46.3,29614.0,40.0541,40.1319,40.0109,40.0196,29614.0
2022-05-02 15:45:00,46.3,46.52,46.29,46.51,34469.0,40.0196,40.2097,40.0109,40.2011,34469.0
2022-05-02 15:50:00,46.52,46.54,46.44,46.51,54713.0,40.2097,40.227,40.1406,40.2011,54713.0
2022-05-02 15:55:00,46.51,46.55,46.45,46.55,131181.0,40.2011,40.2357,40.1492,40.2357,131181.0
2022-05-03 09:30:00,46.55,46.89,46.55,46.8,51316.0,40.2357,40.5295,40.2357,40.4517,51316.0
2022-05-03 09:35:00,46.82,46.82,46.49,46.49,21140.0,40.469,40.469,40.1838,40.1838,21140.0
2022-05-03 09:40:00,46.5,46.94,46.49,46.88,45177.0,40.1924,40.5728,40.1838,40.5209,45177.0
2022-05-03 09:45:00,46.84,46.89,46.68,46.84,21868.0,40.4863,40.5295,40.348,40.4863,21868.0
2022-05-03 09:50:00,46.84,46.91,46.72,46.86,16738.0,40.4863,40.5468,40.3826,40.5036,16738.0
2022-05-03 09:55:00,46.86,46.9,46.75,46.76,15399.0,40.5036,40.5382,40.4085,40.4172,15399.0
2022-05-03 10:00:00,46.77,46.84,46.76,46.84,18286.0,40.4258,40.4863,40.4172,40.4863,18286.0
2022-05-03 10:05:00,46.86,46.89,46.65,46.66,17921.0,40.5036,40.5295,40.3221,40.3307,17921.0
2022-05-03 10:10:00,46.7,46.84,46.68,46.81,15736.0,40.3653,40.4863,40.348,40.4604,15736.0
2022-05-03 10:15:00,46.81,46.97,46.71,46.97,25673.0,40.4604,40.5987,40.374,40.5987,25673.0
2022-05-03 10:20:00,46.95,47.03,46.95,47.01,10279.0,40.5814,40.6506,40.5814,40.6333,10279.0
2022-05-03 10:25:00,47.01,47.04,46.95,46.98,21472.0,40.6333,40.6592,40.5814,40.6073,21472.0
2022-05-03 10:30:00,46.99,47.11,46.97,47.06,24855.0,40.616,40.7197,40.5987,40.6765,24855.0
2022-05-03 10:35:00,47.07,47.1,46.97,46.98,9535.0,40.6851,40.7111,40.5987,40.6073,9535.0
2022-05-03 10:40:00,46.98,47.01,46.93,46.98,21611.0,40.6073,40.6333,40.5641,40.6073,21611.0
2022-05-03 10:45:00,46.97,46.98,46.87,46.87,10186.0,40.5987,40.6073,40.5123,40.5123,10186.0
2022-05-03 10:50:00,46.89,46.9,46.82,46.89,11598.0,40.5295,40.5382,40.469,40.5295,11598.0
2022-05-03 10:55:00,46.89,46.98,46.87,46.93,40627.0,40.5295,40.6073,40.5123,40.5641,40627.0
2022-05-03 11:00:00,46.86,47.02,46.86,47.01,9337.0,40.5036,40.6419,40.5036,40.6333,9337.0
2022-05-03 11:05:00,47.01,47.08,46.96,47.04,15883.0,40.6333,40.6938,40.59,40.6592,15883.0
2022-05-03 11:10:00,47.05,47.13,47.0,47.12,14380.0,40.6678,40.737,40.6246,40.7283,14380.0
2022-05-03 11:15:00,47.16,47.23,47.16,47.2,10009.0,40.7629,40.8234,40.7629,40.7975,10009.0
2022-05-03 11:20:00,47.22,47.27,47.2,47.25,9552.0,40.8148,40.858,40.7975,40.8407,9552.0
2022-05-03 11:25:00,47.26,47.3,47.21,47.27,8897.0,40.8494,40.8839,40.8061,40.858,8897.0
2022-05-03 11:30:00,47.28,47.37,47.27,47.35,12133.0,40.8666,40.9444,40.858,40.9271,12133.0
2022-05-03 11:35:00,47.34,47.34,47.23,47.25,9638.0,40.9185,40.9185,40.8234,40.8407,9638.0
2022-05-03 11:40:00,47.26,47.3,47.23,47.24,7812.0,40.8494,40.8839,40.8234,40.8321,7812.0
2022-05-03 11:45:00,47.23,47.25,47.17,47.21,9579.0,40.8234,40.8407,40.7716,40.8061,9579.0
2022-05-03 11:50:00,47.19,47.2,47.15,47.17,8840.0,40.7888,40.7975,40.7543,40.7716,8840.0
2022-05-03 11:55:00,47.18,47.27,47.18,47.27,7425.0,40.7802,40.858,40.7802,40.858,7425.0
2022-05-03 12:00:00,47.27,47.29,47.25,47.28,7759.0,40.858,40.8753,40.8407,40.8666,7759.0
2022-05-03 12:05:00,47.27,47.27,47.1,47.15,21505.0,40.858,40.858,40.7111,40.7543,21505.0
2022-05-03 12:10:00,47.17,47.24,47.16,47.22,8944.0,40.7716,40.8321,40.7629,40.8148,8944.0
2022-05-03 12:15:00,47.25,47.32,47.24,47.32,15355.0,40.8407,40.9012,40.8321,40.9012,15355.0
2022-05-03 12:20:00,47.34,47.43,47.29,47.41,30329.0,40.9185,40.9963,40.8753,40.979,30329.0
2022-05-03 12:25:00,47.41,47.43,47.28,47.29,20298.0,40.979,40.9963,40.8666,40.8753,20298.0
2022-05-03 12:30:00,47.28,47.3,47.21,47.24,10009.0,40.8666,40.8839,40.8061,40.8321,10009.0
2022-05-03 12:35:00,47.25,47.33,47.22,47.31,11834.0,40.8407,40.9099,40.8148,40.8926,11834.0
2022-05-03 12:40:00,47.3,47.37,47.27,47.27,10561.0,40.8839,40.9444,40.858,40.858,10561.0
2022-05-03 12:45:00,47.26,47.27,47.09,47.13,31912.0,40.8494,40.858,40.7024,40.737,31912.0
2022-05-03 12:50:00,47.13,47.21,47.13,47.16,10814.0,40.737,40.8061,40.737,40.7629,10814.0
2022-05-03 12:55:00,47.15,47.22,47.07,47.15,13071.0,40.7543,40.8148,40.6851,40.7543,13071.0
2022-05-03 13:00:00,47.15,47.29,47.13,47.21,19479.0,40.7543,40.8753,40.737,40.8061,19479.0
2022-05-03 13:05:00,47.23,47.26,47.16,47.25,12245.0,40.8234,40.8494,40.7629,40.8407,12245.0
2022-05-03 13:10:00,47.25,47.3,47.23,47.3,18965.0,40.8407,40.8839,40.8234,40.8839,18965.0
2022-05-03 13:15:00,47.3,47.31,47.24,47.26,11094.0,40.8839,40.8926,40.8321,40.8494,11094.0
2022-05-03 13:20:00,47.25,47.28,47.19,47.21,15019.0,40.8407,40.8666,40.7888,40.8061,15019.0
2022-05-03 13:25:00,47.21,47.21,47.12,47.15,7502.0,40.8061,40.8061,40.7283,40.7543,7502.0
2022-05-03 13:30:00,47.15,47.19,47.13,47.19,10531.0,40.7543,40.7888,40.737,40.7888,10531.0
2022-05-03 13:35:00,47.2,47.2,47.15,47.16,11626.0,40.7975,40.7975,40.7543,40.7629,11626.0
2022-05-03 13:40:00,47.16,47.16,47.09,47.15,12263.0,40.7629,40.7629,40.7024,40.7543,12263.0
2022-05-03 13:45:00,47.15,47.17,47.1,47.12,8755.0,40.7543,40.7716,40.7111,40.7283,8755.0
2022-05-03 13:50:00,47.11,47.12,47.02,47.04,10826.0,40.7197,40.7283,40.6419,40.6592,10826.0
2022-05-03 13:55:00,47.04,47.07,47.01,47.05,13694.0,40.6592,40.6851,40.6333,40.6678,13694.0
2022-05-03 14:00:00,47.05,47.06,46.96,46.98,13856.0,40.6678,40.6765,40.59,40.6073,13856.0
2022-05-03 14:05:00,46.97,46.98,46.92,46.94,25792.0,40.5987,40.6073,40.5555,40.5728,25792.0
2022-05-03 14:10:00,46.93,46.94,46.84,46.84,15147.0,40.5641,40.5728,40.4863,40.4863,15147.0
2022-05-03 14:15:00,46.84,46.84,46.72,46.73,10082.0,40.4863,40.4863,40.3826,40.3912,10082.0
2022-05-03 14:20:00,46.74,46.76,46.69,46.75,17944.0,40.3999,40.4172,40.3567,40.4085,17944.0
2022-05-03 14:25:00,46.75,46.77,46.7,46.76,13369.0,40.4085,40.4258,40.3653,40.4172,13369.0
2022-05-03 14:30:00,46.76,46.78,46.74,46.77,12783.0,40.4172,40.4345,40.3999,40.4258,12783.0
2022-05-03 14:35:00,46.79,46.85,46.72,46.72,14195.0,40.4431,40.495,40.3826,40.3826,14195.0
2022-05-03 14:40:00,46.72,46.87,46.62,46.84,12445.0,40.3826,40.5123,40.2962,40.4863,12445.0
2022-05-03 14:45:00,46.82,46.97,46.78,46.97,6076.0,40.469,40.5987,40.4345,40.5987,6076.0
2022-05-03 14:50:00,46.96,47.04,46.94,46.95,9709.0,40.59,40.6592,40.5728,40.5814,9709.0
2022-05-03 14:55:00,46.95,47.05,46.93,47.05,10410.0,40.5814,40.6678,40.5641,40.6678,10410.0
2022-05-03 15:00:00,47.05,47.07,47.01,47.01,10004.0,40.6678,40.6851,40.6333,40.6333,10004.0
2022-05-03 15:05:00,47.0,47.09,46.98,47.09,14388.0,40.6246,40.7024,40.6073,40.7024,14388.0
2022-05-03 15:10:00,47.1,47.1,47.03,47.04,16042.0,40.7111,40.7111,40.6506,40.6592,16042.0
2022-05-03 15:15:00,47.05,47.06,47.02,47.03,16070.0,40.6678,40.6765,40.6419,40.6506,16070.0
2022-05-03 15:20:00,47.04,47.09,46.94,46.98,19802.0,40.6592,40.7024,40.5728,40.6073,19802.0
2022-05-03 15:25:00,46.98,47.01,46.94,46.98,12137.0,40.6073,40.6333,40.5728,40.6073,12137.0
2022-05-03 15:30:00,46.97,47.01,46.93,46.98,20030.0,40.5987,40.6333,40.5641,40.6073,20030.0
2022-05-03 15:35:00,46.99,46.99,46.84,46.86,32536.0,40.616,40.616,40.4863,40.5036,32536.0
2022-05-03 15:40:00,46.85,46.85,46.77,46.83,29408.0,40.495,40.495,40.4258,40.4777,29408.0
2022-05-03 15:45:00,46.83,46.89,46.76,46.82,34762.0,40.4777,40.5295,40.4172,40.469,34762.0
2022-05-03 15:50:00,46.83,46.97,46.81,46.96,60338.0,40.4777,40.5987,40.4604,40.59,60338.0
2022-05-03 15:55:00,46.95,46.97,46.49,46.5,498190.0,40.5814,40.5987,40.1838,40.1924,498190.0
2022-05-04 09:30:00,46.95,47.2,46.8,46.97,55944.0,40.5814,40.7975,40.4517,40.5987,55944.0
2022-05-04 09:35:00,47.0,47.24,46.95,47.09,35667.0,40.6246,40.8321,40.5814,40.7024,35667.0
2022-05-04 09:40:00,47.09,47.27,47.03,47.27,23864.0,40.7024,40.858,40.6506,40.858,23864.0
2022-05-04 09:45:00,47.29,47.42,47.27,47.41,18573.0,40.8753,40.9876,40.858,40.979,18573.0
2022-05-04 09:50:00,47.35,47.47,47.33,47.4,13982.0,40.9271,41.0309,40.9099,40.9704,13982.0
2022-05-04 09:55:00,47.4,47.49,47.39,47.47,9772.0,40.9704,41.0482,40.9617,41.0309,9772.0
2022-05-04 10:00:00,47.47,47.54,47.32,47.32,27086.0,41.0309,41.0914,40.9012,40.9012,27086.0
2022-05-04 10:05:00,47.33,47.35,47.07,47.13,29636.0,40.9099,40.9271,40.6851,40.737,29636.0
2022-05-04 10:10:00,47.13,47.28,47.12,47.27,38952.0,40.737,40.8666,40.7283,40.858,38952.0
2022-05-04 10:15:00,47.26,47.46,47.25,47.34,29726.0,40.8494,41.0222,40.8407,40.9185,29726.0
2022-05-04 10:20:00,47.34,47.38,47.26,47.38,14426.0,40.9185,40.9531,40.8494,40.9531,14426.0
2022-05-04 10:25:00,47.38,47.47,47.37,47.43,17474.0,40.9531,41.0309,40.9444,40.9963,17474.0
2022-05-04 10:30:00,47.44,47.47,47.3,47.32,18032.0,41.0049,41.0309,40.8839,40.9012,18032.0
2022-05-04 10:35:00,47.31,47.37,47.24,47.37,18924.0,40.8926,40.9444,40.8321,40.9444,18924.0
2022-05-04 10:40:00,47.37,47.41,47.33,47.39,15869.0,40.9444,40.979,40.9099,40.9617,15869.0
2022-05-04 10:45:00,47.4,47.4,47.32,47.35,15527.0,40.9704,40.9704,40.9012,40.9271,15527.0
2022-05-04 10:50:00,47.35,47.43,47.28,47.39,42255.0,40.9271,40.9963,40.8666,40.9617,42255.0
2022-05-04 10:55:00,47.37,47.46,47.35,47.45,8992.0,40.9444,41.0222,40.9271,41.0136,8992.0
2022-05-04 11:00:00,47.45,47.5,47.4,47.47,16582.0,41.0136,41.0568,40.9704,41.0309,16582.0
2022-05-04 11:05:00,47.47,47.53,47.46,47.5,13642.0,41.0309,41.0827,41.0222,41.0568,13642.0
2022-05-04 11:10:00,47.51,47.51,47.41,47.42,16229.0,41.0654,41.0654,40.979,40.9876,16229.0
2022-05-04 11:15:00,47.44,47.45,47.35,47.39,11084.0,41.0049,41.0136,40.9271,40.9617,11084.0
2022-05-04 11:20:00,47.4,47.42,47.36,47.41,9602.0,40.9704,40.9876,40.9358,40.979,9602.0
2022-05-04 11:25:00,47.41,47.41,47.24,47.26,15292.0,40.979,40.979,40.8321,40.8494,15292.0
2022-05-04 11:30:00,47.26,47.27,47.04,47.05,18941.0,40.8494,40.858,40.6592,40.6678,18941.0
2022-05-04 11:35:00,47.06,47.14,47.0,47.14,11174.0,40.6765,40.7456,40.6246,40.7456,11174.0
2022-05-04 11:40:00,47.15,47.22,47.11,47.22,26700.0,40.7543,40.8148,40.7197,40.8148,26700.0
2022-05-04 11:45:00,47.22,47.26,47.19,47.26,10083.0,40.8148,40.8494,40.7888,40.8494,10083.0
2022-05-04 11:50:00,47.24,47.34,47.24,47.31,6484.0,40.8321,40.9185,40.8321,40.8926,6484.0
2022-05-04 11:55:00,47.31,47.34,47.27,47.34,9728.0,40.8926,40.9185,40.858,40.9185,9728.0
2022-05-04 12:00:00,47.35,47.42,47.33,47.42,7126.0,40.9271,40.9876,40.9099,40.9876,7126.0
2022-05-04 12:05:00,47.42,47.51,47.42,47.51,11375.0,40.9876,41.0654,40.9876,41.0654,11375.0
2022-05-04 12:10:00,47.51,47.51,47.42,47.48,15106.0,41.0654,41.0654,40.9876,41.0395,15106.0
2022-05-04 12:15:00,47.48,47.57,47.48,47.55,11257.0,41.0395,41.1173,41.0395,41.1,11257.0
2022-05-04 12:20:00,47.56,47.67,47.56,47.64,13149.0,41.1087,41.2037,41.1087,41.1778,13149.0
2022-05-04 12:25:00,47.64,47.67,47.58,47.59,10407.0,41.1778,41.2037,41.1259,41.1346,10407.0
2022-05-04 12:30:00,47.59,47.6,47.53,47.57,10580.0,41.1346,41.1432,41.0827,41.1173,10580.0
2022-05-04 12:35:00,47.57,47.59,47.51,47.57,12711.0,41.1173,41.1346,41.0654,41.1173,12711.0
2022-05-04 12:40:00,47.57,47.61,47.55,47.59,11539.0,41.1173,41.1519,41.1,41.1346,11539.0
2022-05-04 12:45:00,47.59,47.61,47.56,47.6,9802.0,41.1346,41.1519,41.1087,41.1432,9802.0
2022-05-04 12:50:00,47.59,47.69,47.58,47.65,12687.0,41.1346,41.221,41.1259,41.1865,12687.0
2022-05-04 12:55:00,47.65,47.67,47.57,47.64,9343.0,41.1865,41.2037,41.1173,41.1778,9343.0
2022-05-04 13:00:00,47.65,47.73,47.65,47.68,32317.0,41.1865,41.2556,41.1865,41.2124,32317.0
2022-05-04 13:05:00,47.68,47.68,47.54,47.56,10143.0,41.2124,41.2124,41.0914,41.1087,10143.0
2022-05-04 13:10:00,47.53,47.56,47.48,47.55,6769.0,41.0827,41.1087,41.0395,41.1,6769.0
2022-05-04 13:15:00,47.57,47.6,47.55,47.58,8723.0,41.1173,41.1432,41.1,41.1259,8723.0
2022-05-04 13:20:00,47.58,47.6,47.47,47.48,7938.0,41.1259,41.1432,41.0309,41.0395,7938.0
2022-05-04 13:25:00,47.48,47.48,47.4,47.4,8731.0,41.0395,41.0395,40.9704,40.9704,8731.0
2022-05-04 13:30:00,47.4,47.41,47.26,47.26,12176.0,40.9704,40.979,40.8494,40.8494,12176.0
2022-05-04 13:35:00,47.27,47.27,47.15,47.19,14166.0,40.858,40.858,40.7543,40.7888,14166.0
2022-05-04 13:40:00,47.2,47.28,47.17,47.28,13809.0,40.7975,40.8666,40.7716,40.8666,13809.0
2022-05-04 13:45:00,47.28,47.3,47.23,47.27,13206.0,40.8666,40.8839,40.8234,40.858,13206.0
2022-05-04 13:50:00,47.26,47.26,47.13,47.16,14265.0,40.8494,40.8494,40.737,40.7629,14265.0
2022-05-04 13:55:00,47.15,47.32,47.15,47.32,18897.0,40.7543,40.9012,40.7543,40.9012,18897.0
2022-05-04 14:00:00,47.26,47.55,47.26,47.44,18457.0,40.8494,41.1,40.8494,41.0049,18457.0
2022-05-04 14:05:00,47.49,47.51,47.22,47.39,9103.0,41.0482,41.0654,40.8148,40.9617,9103.0
2022-05-04 14:10:00,47.39,47.55,47.34,47.51,11596.0,40.9617,41.1,40.9185,41.0654,11596.0
2022-05-04 14:15:00,47.53,47.56,47.48,47.51,13939.0,41.0827,41.1087,41.0395,41.0654,13939.0
2022-05-04 14:20:00,47.51,47.59,47.44,47.56,20696.0,41.0654,41.1346,41.0049,41.1087,20696.0
2022-05-04 14:25:00,47.59,47.86,47.55,47.79,18289.0,41.1346,41.368,41.1,41.3075,18289.0
2022-05-04 14:30:00,47.83,47.83,47.27,47.33,27428.0,41.342,41.342,40.858,40.9099,27428.0
2022-05-04 14:35:00,47.32,47.65,47.29,47.57,22462.0,40.9012,41.1865,40.8753,41.1173,22462.0
2022-05-04 14:40:00,47.55,47.94,47.53,47.81,29287.0,41.1,41.4371,41.0827,41.3247,29287.0
2022-05-04 14:45:00,47.88,48.02,47.82,47.95,22372.0,41.3853,41.5063,41.3334,41.4458,22372.0
2022-05-04 14:50:00,47.96,48.1,47.91,48.1,19844.0,41.4544,41.5754,41.4112,41.5754,19844.0
2022-05-04 14:55:00,48.09,48.14,47.99,48.01,26325.0,41.5668,41.61,41.4803,41.4976,26325.0
2022-05-04 15:00:00,48.02,48.07,47.99,48.05,22772.0,41.5063,41.5495,41.4803,41.5322,22772.0
2022-05-04 15:05:00,48.06,48.11,48.03,48.08,17642.0,41.5408,41.5841,41.5149,41.5581,17642.0
2022-05-04 15:10:00,48.09,48.15,48.08,48.14,24782.0,41.5668,41.6186,41.5581,41.61,24782.0
2022-05-04 15:15:00,48.14,48.23,48.06,48.1,33518.0,41.61,41.6878,41.5408,41.5754,33518.0
2022-05-04 15:20:00,48.12,48.16,48.04,48.1,22922.0,41.5927,41.6273,41.5235,41.5754,22922.0
2022-05-04 15:25:00,48.1,48.26,48.09,48.25,23488.0,41.5754,41.7137,41.5668,41.7051,23488.0
2022-05-04 15:30:00,48.28,48.37,48.17,48.34,41669.0,41.731,41.8088,41.6359,41.7829,41669.0
2022-05-04 15:35:00,48.34,48.36,48.27,48.31,44319.0,41.7829,41.8001,41.7223,41.7569,44319.0
2022-05-04 15:40:00,48.3,48.37,48.28,48.34,39468.0,41.7483,41.8088,41.731,41.7829,39468.0
2022-05-04 15:45:00,48.34,48.45,48.32,48.45,46047.0,41.7829,41.8779,41.7656,41.8779,46047.0
2022-05-04 15:50:00,48.45,48.47,48.37,48.38,91928.0,41.8779,41.8952,41.8088,41.8174,91928.0
2022-05-04 15:55:00,48.38,48.5,48.34,48.49,181328.0,41.8174,41.9212,41.7829,41.9125,181328.0
2022-05-05 09:30:00,48.02,48.31,48.02,48.19,64964.0,41.5063,41.7569,41.5063,41.6532,64964.0
2022-05-05 09:35:00,48.19,48.48,48.05,48.25,70817.0,41.6532,41.9039,41.5322,41.7051,70817.0
2022-05-05 09:40:00,48.24,48.48,48.1,48.1,13898.0,41.6964,41.9039,41.5754,41.5754,13898.0
2022-05-05 09:45:00,48.12,48.18,47.91,48.01,33161.0,41.5927,41.6446,41.4112,41.4976,33161.0
2022-05-05 09:50:00,48.01,48.19,48.0,48.18,15736.0,41.4976,41.6532,41.489,41.6446,15736.0
2022-05-05 09:55:00,48.18,48.28,48.05,48.26,8406.0,41.6446,41.731,41.5322,41.7137,8406.0
2022-05-05 10:00:00,48.28,48.31,48.16,48.21,23479.0,41.731,41.7569,41.6273,41.6705,23479.0
2022-05-05 10:05:00,48.21,48.25,48.06,48.1,18593.0,41.6705,41.7051,41.5408,41.5754,18593.0
2022-05-05 10:10:00,48.07,48.15,48.02,48.15,25533.0,41.5495,41.6186,41.5063,41.6186,25533.0
2022-05-05 10:15:00,48.17,48.22,48.1,48.18,10138.0,41.6359,41.6791,41.5754,41.6446,10138.0
2022-05-05 10:20:00,48.18,48.22,48.06,48.09,11780.0,41.6446,41.6791,41.5408,41.5668,11780.0
2022-05-05 10:25:00,48.12,48.27,48.11,48.11,17387.0,41.5927,41.7223,41.5841,41.5841,17387.0
2022-05-05 10:30:00,48.14,48.19,48.05,48.13,12851.0,41.61,41.6532,41.5322,41.6013,12851.0
2022-05-05 10:35:00,48.13,48.21,48.02,48.03,36508.0,41.6013,41.6705,41.5063,41.5149,36508.0
2022-05-05 10:40:00,48.02,48.04,47.8,47.96,17539.0,41.5063,41.5235,41.3161,41.4544,17539.0
2022-05-05 10:45:00,47.95,48.0,47.71,47.81,23680.0,41.4458,41.489,41.2383,41.3247,23680.0
2022-05-05 10:50:00,47.79,47.88,47.71,47.77,20897.0,41.3075,41.3853,41.2383,41.2902,20897.0
2022-05-05 10:55:00,47.8,47.84,47.73,47.79,23107.0,41.3161,41.3507,41.2556,41.3075,23107.0
2022-05-05 11:00:00,47.78,47.84,47.67,47.67,25611.0,41.2988,41.3507,41.2037,41.2037,25611.0
2022-05-05 11:05:00,47.67,47.67,47.53,47.56,18544.0,41.2037,41.2037,41.0827,41.1087,18544.0
2022-05-05 11:10:00,47.57,47.6,47.49,47.51,18452.0,41.1173,41.1432,41.0482,41.0654,18452.0
2022-05-05 11:15:00,47.52,47.7,47.43,47.65,18361.0,41.0741,41.2297,40.9963,41.1865,18361.0
2022-05-05 11:20:00,47.65,47.68,47.54,47.55,11960.0,41.1865,41.2124,41.0914,41.1,11960.0
2022-05-05 11:25:00,47.55,47.61,47.5,47.61,9031.0,41.1,41.1519,41.0568,41.1519,9031.0
2022-05-05 11:30:00,47.61,47.69,47.58,47.68,7695.0,41.1519,41.221,41.1259,41.2124,7695.0
2022-05-05 11:35:00,47.71,47.79,47.68,47.76,12223.0,41.2383,41.3075,41.2124,41.2815,12223.0
2022-05-05 11:40:00,47.78,47.79,47.73,47.79,5971.0,41.2988,41.3075,41.2556,41.3075,5971.0
2022-05-05 11:45:00,47.78,47.79,47.66,47.7,11873.0,41.2988,41.3075,41.1951,41.2297,11873.0
2022-05-05 11:50:00,47.7,47.7,47.48,47.49,15030.0,41.2297,41.2297,41.0395,41.0482,15030.0
2022-05-05 11:55:00,47.48,47.65,47.47,47.62,24892.0,41.0395,41.1865,41.0309,41.1605,24892.0
2022-05-05 12:00:00,47.59,47.6,47.44,47.55,25464.0,41.1346,41.1432,41.0049,41.1,25464.0
2022-05-05 12:05:00,47.56,47.75,47.56,47.73,29489.0,41.1087,41.2729,41.1087,41.2556,29489.0
2022-05-05 12:10:00,47.73,47.75,47.63,47.72,41236.0,41.2556,41.2729,41.1692,41.247,41236.0
2022-05-05 12:15:00,47.72,47.72,47.62,47.69,10330.0,41.247,41.247,41.1605,41.221,10330.0
2022-05-05 12:20:00,47.71,47.75,47.6,47.62,10908.0,41.2383,41.2729,41.1432,41.1605,10908.0
2022-05-05 12:25:00,47.62,47.79,47.62,47.73,12744.0,41.1605,41.3075,41.1605,41.2556,12744.0
2022-05-05 12:30:00,47.72,47.84,47.72,47.75,7823.0,41.247,41.3507,41.247,41.2729,7823.0
2022-05-05 12:35:00,47.72,47.73,47.66,47.69,11433.0,41.247,41.2556,41.1951,41.221,11433.0
2022-05-05 12:40:00,47.69,47.7,47.55,47.55,10525.0,41.221,41.2297,41.1,41.1,10525.0
2022-05-05 12:45:00,47.57,47.63,47.55,47.61,17236.0,41.1173,41.1692,41.1,41.1519,17236.0
2022-05-05 12:50:00,47.62,47.78,47.6,47.75,10255.0,41.1605,41.2988,41.1432,41.2729,10255.0
2022-05-05 12:55:00,47.77,47.86,47.75,47.86,12756.0,41.2902,41.368,41.2729,41.368,12756.0
2022-05-05 13:00:00,47.88,48.0,47.87,47.98,11437.0,41.3853,41.489,41.3766,41.4717,11437.0
2022-05-05 13:05:00,48.0,48.1,47.96,48.06,13027.0,41.489,41.5754,41.4544,41.5408,13027.0
2022-05-05 13:10:00,48.07,48.09,47.93,47.94,14630.0,41.5495,41.5668,41.4285,41.4371,14630.0
2022-05-05 13:15:00,47.95,48.0,47.85,48.0,17325.0,41.4458,41.489,41.3593,41.489,17325.0
2022-05-05 13:20:00,47.99,48.02,47.96,48.01,8600.0,41.4803,41.5063,41.4544,41.4976,8600.0
2022-05-05 13:25:00,48.0,48.0,47.92,47.95,11414.0,41.489,41.489,41.4198,41.4458,11414.0
2022-05-05 13:30:00,47.95,47.95,47.78,47.82,18620.0,41.4458,41.4458,41.2988,41.3334,18620.0
2022-05-05 13:35:00,47.82,48.02,47.82,47.88,22028.0,41.3334,41.5063,41.3334,41.3853,22028.0
2022-05-05 13:40:00,47.87,47.94,47.83,47.85,23836.0,41.3766,41.4371,41.342,41.3593,23836.0
2022-05-05 13:45:00,47.83,47.87,47.7,47.71,13158.0,41.342,41.3766,41.2297,41.2383,13158.0
2022-05-05 13:50:00,47.72,47.72,47.63,47.71,9674.0,41.247,41.247,41.1692,41.2383,9674.0
2022-05-05 13:55:00,47.7,47.78,47.66,47.78,6807.0,41.2297,41.2988,41.1951,41.2988,6807.0
2022-05-05 14:00:00,47.77,47.77,47.64,47.7,8925.0,41.2902,41.2902,41.1778,41.2297,8925.0
2022-05-05 14:05:00,47.71,47.79,47.69,47.79,20088.0,41.2383,41.3075,41.221,41.3075,20088.0
2022-05-05 14:10:00,47.79,47.81,47.68,47.73,16522.0,41.3075,41.3247,41.2124,41.2556,16522.0
2022-05-05 14:15:00,47.75,47.98,47.75,47.98,10163.0,41.2729,41.4717,41.2729,41.4717,10163.0
2022-05-05 14:20:00,48.0,48.09,47.87,47.87,140227.0,41.489,41.5668,41.3766,41.3766,140227.0
2022-05-05 14:25:00,47.84,47.84,47.6,47.6,21121.0,41.3507,41.3507,41.1432,41.1432,21121.0
2022-05-05 14:30:00,47.6,47.69,47.59,47.62,11286.0,41.1432,41.221,41.1346,41.1605,11286.0
2022-05-05 14:35:00,47.61,47.64,47.53,47.64,11425.0,41.1519,41.1778,41.0827,41.1778,11425.0
2022-05-05 14:40:00,47.61,47.76,47.57,47.75,26817.0,41.1519,41.2815,41.1173,41.2729,26817.0
2022-05-05 14:45:00,47.76,47.9,47.76,47.89,26201.0,41.2815,41.4025,41.2815,41.3939,26201.0
2022-05-05 14:50:00,47.89,47.97,47.86,47.89,48565.0,41.3939,41.463,41.368,41.3939,48565.0
2022-05-05 14:55:00,47.88,47.88,47.74,47.78,19328.0,41.3853,41.3853,41.2642,41.2988,19328.0
2022-05-05 15:00:00,47.78,47.81,47.71,47.71,18813.0,41.2988,41.3247,41.2383,41.2383,18813.0
2022-05-05 15:05:00,47.71,47.74,47.6,47.63,13617.0,41.2383,41.2642,41.1432,41.1692,13617.0
2022-05-05 15:10:00,47.63,47.71,47.54,47.54,10895.0,41.1692,41.2383,41.0914,41.0914,10895.0
2022-05-05 15:15:00,47.55,47.61,47.5,47.58,11053.0,41.1,41.1519,41.0568,41.1259,11053.0
2022-05-05 15:20:00,47.57,47.62,47.53,47.57,13671.0,41.1173,41.1605,41.0827,41.1173,13671.0
2022-05-05 15:25:00,47.57,47.66,47.47,47.5,25669.0,41.1173,41.1951,41.0309,41.0568,25669.0
2022-05-05 15:30:00,47.5,47.61,47.45,47.6,29400.0,41.0568,41.1519,41.0136,41.1432,29400.0
2022-05-05 15:35:00,47.63,47.82,47.62,47.81,150698.0,41.1692,41.3334,41.1605,41.3247,150698.0
2022-05-05 15:40:00,47.84,47.98,47.8,47.83,108652.0,41.3507,41.4717,41.3161,41.342,108652.0
2022-05-05 15:45:00,47.83,47.89,47.62,47.63,54296.0,41.342,41.3939,41.1605,41.1692,54296.0
2022-05-05 15:50:00,47.63,48.15,47.63,48.03,182346.0,41.1692,41.6186,41.1692,41.5149,182346.0
2022-05-05 15:55:00,48.02,48.12,47.96,48.12,145530.0,41.5063,41.5927,41.4544,41.5927,145530.0
2022-05-06 09:30:00,48.01,48.11,47.91,48.09,31234.0,41.4976,41.5841,41.4112,41.5668,31234.0
2022-05-06 09:35:00,48.09,48.19,47.88,47.97,17198.0,41.5668,41.6532,41.3853,41.463,17198.0
2022-05-06 09:40:00,48.0,48.07,47.62,47.69,22392.0,41.489,41.5495,41.1605,41.221,22392.0
2022-05-06 09:45:00,47.74,47.77,47.5,47.56,28087.0,41.2642,41.2902,41.0568,41.1087,28087.0
2022-05-06 09:50:00,47.59,47.7,47.53,47.58,22204.0,41.1346,41.2297,41.0827,41.1259,22204.0
2022-05-06 09:55:00,47.53,47.55,47.35,47.44,36491.0,41.0827,41.1,40.9271,41.0049,36491.0
2022-05-06 10:00:00,47.44,47.47,47.35,47.4,29516.0,41.0049,41.0309,40.9271,40.9704,29516.0
2022-05-06 10:05:00,47.43,47.48,47.38,47.4,27713.0,40.9963,41.0395,40.9531,40.9704,27713.0
2022-05-06 10:10:00,47.4,47.54,47.33,47.46,20209.0,40.9704,41.0914,40.9099,41.0222,20209.0
2022-05-06 10:15:00,47.46,47.49,47.36,47.39,19033.0,41.0222,41.0482,40.9358,40.9617,19033.0
2022-05-06 10:20:00,47.38,47.6,47.37,47.59,18293.0,40.9531,41.1432,40.9444,41.1346,18293.0
2022-05-06 10:25:00,47.62,47.75,47.58,47.62,19252.0,41.1605,41.2729,41.1259,41.1605,19252.0
2022-05-06 10:30:00,47.63,47.75,47.51,47.56,10295.0,41.1692,41.2729,41.0654,41.1087,10295.0
2022-05-06 10:35:00,47.57,47.6,47.48,47.6,14824.0,41.1173,41.1432,41.0395,41.1432,14824.0
2022-05-06 10:40:00,47.59,47.67,47.56,47.62,31337.0,41.1346,41.2037,41.1087,41.1605,31337.0
2022-05-06 10:45:00,47.61,47.84,47.61,47.79,20538.0,41.1519,41.3507,41.1519,41.3075,20538.0
2022-05-06 10:50:00,47.85,47.85,47.68,47.78,12740.0,41.3593,41.3593,41.2124,41.2988,12740.0
2022-05-06 10:55:00,47.79,48.01,47.78,47.93,21031.0,41.3075,41.4976,41.2988,41.4285,21031.0
2022-05-06 11:00:00,47.91,47.98,47.86,47.95,22993.0,41.4112,41.4717,41.368,41.4458,22993.0
2022-05-06 11:05:00,47.95,48.05,47.91,48.02,15704.0,41.4458,41.5322,41.4112,41.5063,15704.0
2022-05-06 11:10:00,48.04,48.05,47.92,48.04,19632.0,41.5235,41.5322,41.4198,41.5235,19632.0
2022-05-06 11:15:00,48.07,48.15,47.99,48.0,12129.0,41.5495,41.6186,41.4803,41.489,12129.0
2022-05-06 11:20:00,48.01,48.16,47.97,48.05,7796.0,41.4976,41.6273,41.463,41.5322,7796.0
2022-05-06 11:25:00,48.04,48.04,47.97,48.01,9598.0,41.5235,41.5235,41.463,41.4976,9598.0
2022-05-06 11:30:00,48.06,48.06,47.92,47.92,13211.0,41.5408,41.5408,41.4198,41.4198,13211.0
2022-05-06 11:35:00,47.91,47.91,47.79,47.81,10811.0,41.4112,41.4112,41.3075,41.3247,10811.0
2022-05-06 11:40:00,47.8,47.86,47.76,47.82,18730.0,41.3161,41.368,41.2815,41.3334,18730.0
2022-05-06 11:45:00,47.82,47.87,47.78,47.84,6680.0,41.3334,41.3766,41.2988,41.3507,6680.0
2022-05-06 11:50:00,47.86,47.89,47.71,47.74,9403.0,41.368,41.3939,41.2383,41.2642,9403.0
2022-05-06 11:55:00,47.74,47.78,47.65,47.71,8421.0,41.2642,41.2988,41.1865,41.2383,8421.0
2022-05-06 12:00:00,47.71,47.77,47.64,47.75,11773.0,41.2383,41.2902,41.1778,41.2729,11773.0
2022-05-06 12:05:00,47.76,47.95,47.76,47.9,24599.0,41.2815,41.4458,41.2815,41.4025,24599.0
2022-05-06 12:10:00,47.87,47.87,47.58,47.58,9157.0,41.3766,41.3766,41.1259,41.1259,9157.0
2022-05-06 12:15:00,47.57,47.67,47.54,47.61,8173.0,41.1173,41.2037,41.0914,41.1519,8173.0
2022-05-06 12:20:00,47.62,47.85,47.62,47.82,8290.0,41.1605,41.3593,41.1605,41.3334,8290.0
2022-05-06 12:25:00,47.86,47.88,47.81,47.88,6589.0,41.368,41.3853,41.3247,41.3853,6589.0
2022-05-06 12:30:00,47.86,47.92,47.76,47.91,10571.0,41.368,41.4198,41.2815,41.4112,10571.0
2022-05-06 12:35:00,47.92,47.95,47.79,47.89,12951.0,41.4198,41.4458,41.3075,41.3939,12951.0
2022-05-06 12:40:00,47.9,47.96,47.84,47.95,11952.0,41.4025,41.4544,41.3507,41.4458,11952.0
2022-05-06 12:45:00,47.97,48.03,47.95,47.99,9320.0,41.463,41.5149,41.4458,41.4803,9320.0
2022-05-06 12:50:00,47.99,48.1,47.93,48.04,12788.0,41.4803,41.5754,41.4285,41.5235,12788.0
2022-05-06 12:55:00,48.05,48.17,48.05,48.13,33329.0,41.5322,41.6359,41.5322,41.6013,33329.0
2022-05-06 13:00:00,48.13,48.2,48.1,48.17,8428.0,41.6013,41.6618,41.5754,41.6359,8428.0
2022-05-06 13:05:00,48.15,48.15,48.02,48.07,6180.0,41.6186,41.6186,41.5063,41.5495,6180.0
2022-05-06 13:10:00,48.09,48.14,48.07,48.08,21734.0,41.5668,41.61,41.5495,41.5581,21734.0
2022-05-06 13:15:00,48.1,48.12,47.93,47.93,10464.0,41.5754,41.5927,41.4285,41.4285,10464.0
2022-05-06 13:20:00,47.93,48.0,47.9,47.97,9165.0,41.4285,41.489,41.4025,41.463,9165.0
2022-05-06 13:25:00,47.95,48.07,47.92,47.98,9675.0,41.4458,41.5495,41.4198,41.4717,9675.0
2022-05-06 13:30:00,47.98,48.06,47.97,48.02,7580.0,41.4717,41.5408,41.463,41.5063,7580.0
2022-05-06 13:35:00,48.05,48.08,47.84,47.9,20061.0,41.5322,41.5581,41.3507,41.4025,20061.0
2022-05-06 13:40:00,47.93,48.02,47.87,47.99,12884.0,41.4285,41.5063,41.3766,41.4803,12884.0
2022-05-06 13:45:00,48.0,48.02,47.91,47.94,7875.0,41.489,41.5063,41.4112,41.4371,7875.0
2022-05-06 13:50:00,47.95,47.96,47.85,47.87,9391.0,41.4458,41.4544,41.3593,41.3766,9391.0
2022-05-06 13:55:00,47.86,47.96,47.84,47.94,20526.0,41.368,41.4544,41.3507,41.4371,20526.0
2022-05-06 14:00:00,47.94,48.03,47.92,47.93,11919.0,41.4371,41.5149,41.4198,41.4285,11919.0
2022-05-06 14:05:00,47.9,47.9,47.76,47.76,9899.0,41.4025,41.4025,41.2815,41.2815,9899.0
2022-05-06 14:10:00,47.78,47.91,47.76,47.86,16829.0,41.2988,41.4112,41.2815,41.368,16829.0
2022-05-06 14:15:00,47.91,47.95,47.85,47.86,14305.0,41.4112,41.4458,41.3593,41.368,14305.0
2022-05-06 14:20:00,47.84,47.89,47.81,47.82,25112.0,41.3507,41.3939,41.3247,41.3334,25112.0
2022-05-06 14:25:00,47.82,47.83,47.75,47.76,30968.0,41.3334,41.342,41.2729,41.2815,30968.0
2022-05-06 14:30:00,47.77,47.83,47.69,47.74,15627.0,41.2902,41.342,41.221,41.2642,15627.0
2022-05-06 14:35:00,47.74,47.77,47.65,47.69,46494.0,41.2642,41.2902,41.1865,41.221,46494.0
2022-05-06 14:40:00,47.72,47.8,47.72,47.72,57060.0,41.247,41.3161,41.247,41.247,57060.0
2022-05-06 14:45:00,47.71,47.8,47.67,47.79,11687.0,41.2383,41.3161,41.2037,41.3075,11687.0
2022-05-06 14:50:00,47.78,47.92,47.78,47.89,15217.0,41.2988,41.4198,41.2988,41.3939,15217.0
2022-05-06 14:55:00,47.89,47.94,47.76,47.86,57035.0,41.3939,41.4371,41.2815,41.368,57035.0
2022-05-06 15:00:00,47.83,47.87,47.76,47.87,22857.0,41.342,41.3766,41.2815,41.3766,22857.0
2022-05-06 15:05:00,47.87,47.88,47.68,47.72,9208.0,41.3766,41.3853,41.2124,41.247,9208.0
2022-05-06 15:10:00,47.72,47.82,47.72,47.77,19545.0,41.247,41.3334,41.247,41.2902,19545.0
2022-05-06 15:15:00,47.78,47.83,47.72,47.81,17309.0,41.2988,41.342,41.247,41.3247,17309.0
2022-05-06 15:20:00,47.81,47.81,47.69,47.71,12081.0,41.3247,41.3247,41.221,41.2383,12081.0
2022-05-06 15:25:00,47.71,47.82,47.65,47.79,17507.0,41.2383,41.3334,41.1865,41.3075,17507.0
2022-05-06 15:30:00,47.79,47.9,47.79,47.9,23950.0,41.3075,41.4025,41.3075,41.4025,23950.0
2022-05-06 15:35:00,47.89,48.17,47.89,48.15,34570.0,41.3939,41.6359,41.3939,41.6186,34570.0
2022-05-06 15:40:00,48.16,48.25,48.15,48.19,32227.0,41.6273,41.7051,41.6186,41.6532,32227.0
2022-05-06 15:45:00,48.19,48.3,48.16,48.22,57480.0,41.6532,41.7483,41.6273,41.6791,57480.0
2022-05-06 15:50:00,48.21,48.28,48.08,48.08,66396.0,41.6705,41.731,41.5581,41.5581,66396.0
2022-05-06 15:55:00,48.08,48.16,48.02,48.16,131591.0,41.5581,41.6273,41.5063,41.6273,131591.0
2022-05-09 09:30:00,47.75,48.05,47.75,48.04,47373.0,41.2729,41.5322,41.2729,41.5235,47373.0
2022-05-09 09:35:00,48.05,48.21,47.96,48.12,30718.0,41.5322,41.6705,41.4544,41.5927,30718.0
2022-05-09 09:40:00,48.12,48.22,47.88,48.02,36242.0,41.5927,41.6791,41.3853,41.5063,36242.0
2022-05-09 09:45:00,48.0,48.05,47.87,48.0,25109.0,41.489,41.5322,41.3766,41.489,25109.0
2022-05-09 09:50:00,47.98,48.41,47.91,48.38,31306.0,41.4717,41.8434,41.4112,41.8174,31306.0
2022-05-09 09:55:00,48.43,48.69,48.42,48.69,33573.0,41.8606,42.0854,41.852,42.0854,33573.0
2022-05-09 10:00:00,48.71,48.8,48.65,48.7,47915.0,42.1027,42.1805,42.0508,42.094,47915.0
2022-05-09 10:05:00,48.69,48.71,48.6,48.62,23875.0,42.0854,42.1027,42.0076,42.0249,23875.0
2022-05-09 10:10:00,48.64,48.65,48.54,48.54,74201.0,42.0422,42.0508,41.9557,41.9557,74201.0
2022-05-09 10:15:00,48.51,48.55,48.21,48.21,43958.0,41.9298,41.9644,41.6705,41.6705,43958.0
2022-05-09 10:20:00,48.21,48.22,48.09,48.1,79038.0,41.6705,41.6791,41.5668,41.5754,79038.0
2022-05-09 10:25:00,48.11,48.18,48.05,48.07,31959.0,41.5841,41.6446,41.5322,41.5495,31959.0
2022-05-09 10:30:00,48.08,48.2,48.05,48.19,27471.0,41.5581,41.6618,41.5322,41.6532,27471.0
2022-05-09 10:35:00,48.18,48.24,48.12,48.12,28924.0,41.6446,41.6964,41.5927,41.5927,28924.0
2022-05-09 10:40:00,48.12,48.2,48.05,48.19,27578.0,41.5927,41.6618,41.5322,41.6532,27578.0
2022-05-09 10:45:00,48.18,48.2,48.11,48.17,31955.0,41.6446,41.6618,41.5841,41.6359,31955.0
2022-05-09 10:50:00,48.17,48.2,48.03,48.03,27460.0,41.6359,41.6618,41.5149,41.5149,27460.0
2022-05-09 10:55:00,48.03,48.09,47.98,48.01,27103.0,41.5149,41.5668,41.4717,41.4976,27103.0
2022-05-09 11:00:00,48.01,48.17,47.99,48.13,24992.0,41.4976,41.6359,41.4803,41.6013,24992.0
2022-05-09 11:05:00,48.12,48.12,48.02,48.03,22888.0,41.5927,41.5927,41.5063,41.5149,22888.0
2022-05-09 11:10:00,48.04,48.04,47.84,47.87,17753.0,41.5235,41.5235,41.3507,41.3766,17753.0
2022-05-09 11:15:00,47.89,48.03,47.89,47.95,17329.0,41.3939,41.5149,41.3939,41.4458,17329.0
2022-05-09 11:20:00,47.94,47.96,47.91,47.94,13263.0,41.4371,41.4544,41.4112,41.4371,13263.0
2022-05-09 11:25:00,47.95,47.95,47.84,47.9,18638.0,41.4458,41.4458,41.3507,41.4025,18638.0
2022-05-09 11:30:00,47.91,48.0,47.84,47.98,40805.0,41.4112,41.489,41.3507,41.4717,40805.0
2022-05-09 11:35:00,48.0,48.13,47.98,48.05,52820.0,41.489,41.6013,41.4717,41.5322,52820.0
2022-05-09 11:40:00,48.04,48.09,47.95,48.06,25509.0,41.5235,41.5668,41.4458,41.5408,25509.0
2022-05-09 11:45:00,48.07,48.07,47.98,48.02,18509.0,41.5495,41.5495,41.4717,41.5063,18509.0
2022-05-09 11:50:00,48.03,48.07,47.97,48.01,22622.0,41.5149,41.5495,41.463,41.4976,22622.0
2022-05-09 11:55:00,48.0,48.07,47.96,48.01,24706.0,41.489,41.5495,41.4544,41.4976,24706.0
2022-05-09 12:00:00,48.0,48.01,47.95,47.98,16390.0,41.489,41.4976,41.4458,41.4717,16390.0
2022-05-09 12:05:00,47.98,48.17,47.97,48.08,27788.0,41.4717,41.6359,41.463,41.5581,27788.0
2022-05-09 12:10:00,48.09,48.13,48.03,48.13,54031.0,41.5668,41.6013,41.5149,41.6013,54031.0
2022-05-09 12:15:00,48.13,48.24,48.08,48.1,61495.0,41.6013,41.6964,41.5581,41.5754,61495.0
2022-05-09 12:20:00,48.11,48.11,48.01,48.04,29118.0,41.5841,41.5841,41.4976,41.5235,29118.0
2022-05-09 12:25:00,48.05,48.07,47.92,48.05,13952.0,41.5322,41.5495,41.4198,41.5322,13952.0
2022-05-09 12:30:00,48.05,48.1,47.97,48.05,21276.0,41.5322,41.5754,41.463,41.5322,21276.0
2022-05-09 12:35:00,48.05,48.05,47.91,47.92,16077.0,41.5322,41.5322,41.4112,41.4198,16077.0
2022-05-09 12:40:00,47.93,47.97,47.85,47.87,26289.0,41.4285,41.463,41.3593,41.3766,26289.0
2022-05-09 12:45:00,47.86,47.9,47.8,47.86,22666.0,41.368,41.4025,41.3161,41.368,22666.0
2022-05-09 12:50:00,47.85,47.85,47.73,47.78,15831.0,41.3593,41.3593,41.2556,41.2988,15831.0
2022-05-09 12:55:00,47.77,47.8,47.74,47.76,18559.0,41.2902,41.3161,41.2642,41.2815,18559.0
2022-05-09 13:00:00,47.76,47.78,47.7,47.7,23349.0,41.2815,41.2988,41.2297,41.2297,23349.0
2022-05-09 13:05:00,47.69,47.74,47.67,47.74,27825.0,41.221,41.2642,41.2037,41.2642,27825.0
2022-05-09 13:10:00,47.74,47.74,47.64,47.65,22330.0,41.2642,41.2642,41.1778,41.1865,22330.0
2022-05-09 13:15:00,47.65,47.83,47.64,47.81,23972.0,41.1865,41.342,41.1778,41.3247,23972.0
2022-05-09 13:20:00,47.8,47.87,47.75,47.82,33809.0,41.3161,41.3766,41.2729,41.3334,33809.0
2022-05-09 13:25:00,47.84,47.95,47.84,47.94,36525.0,41.3507,41.4458,41.3507,41.4371,36525.0
2022-05-09 13:30:00,47.94,48.02,47.83,47.84,23669.0,41.4371,41.5063,41.342,41.3507,23669.0
2022-05-09 13:35:00,47.84,47.86,47.8,47.85,18007.0,41.3507,41.368,41.3161,41.3593,18007.0
2022-05-09 13:40:00,47.84,48.06,47.84,48.04,22381.0,41.3507,41.5408,41.3507,41.5235,22381.0
2022-05-09 13:45:00,48.04,48.09,47.98,48.04,20355.0,41.5235,41.5668,41.4717,41.5235,20355.0
2022-05-09 13:50:00,48.03,48.05,47.88,47.95,21971.0,41.5149,41.5322,41.3853,41.4458,21971.0
2022-05-09 13:55:00,47.95,48.08,47.94,48.05,45204.0,41.4458,41.5581,41.4371,41.5322,45204.0
2022-05-09 14:00:00,48.05,48.15,48.03,48.12,81594.0,41.5322,41.6186,41.5149,41.5927,81594.0
2022-05-09 14:05:00,48.12,48.15,48.06,48.1,23629.0,41.5927,41.6186,41.5408,41.5754,23629.0
2022-05-09 14:10:00,48.09,48.18,48.07,48.13,18602.0,41.5668,41.6446,41.5495,41.6013,18602.0
2022-05-09 14:15:00,48.14,48.16,48.07,48.12,63301.0,41.61,41.6273,41.5495,41.5927,63301.0
2022-05-09 14:20:00,48.12,48.13,48.02,48.07,19596.0,41.5927,41.6013,41.5063,41.5495,19596.0
2022-05-09 14:25:00,48.07,48.1,48.01,48.08,41240.0,41.5495,41.5754,41.4976,41.5581,41240.0
2022-05-09 14:30:00,48.09,48.12,47.98,48.1,20632.0,41.5668,41.5927,41.4717,41.5754,20632.0
2022-05-09 14:35:00,48.09,48.18,48.09,48.14,15881.0,41.5668,41.6446,41.5668,41.61,15881.0
2022-05-09 14:40:00,48.13,48.19,48.09,48.17,15818.0,41.6013,41.6532,41.5668,41.6359,15818.0
2022-05-09 14:45:00,48.17,48.23,48.13,48.14,24590.0,41.6359,41.6878,41.6013,41.61,24590.0
2022-05-09 14:50:00,48.12,48.19,48.03,48.19,19925.0,41.5927,41.6532,41.5149,41.6532,19925.0
2022-05-09 14:55:00,48.18,48.3,48.18,48.26,31471.0,41.6446,41.7483,41.6446,41.7137,31471.0
2022-05-09 15:00:00,48.27,48.3,48.2,48.24,30364.0,41.7223,41.7483,41.6618,41.6964,30364.0
2022-05-09 15:05:00,48.23,48.33,48.21,48.24,35812.0,41.6878,41.7742,41.6705,41.6964,35812.0
2022-05-09 15:10:00,48.24,48.42,48.22,48.4,26160.0,41.6964,41.852,41.6791,41.8347,26160.0
2022-05-09 15:15:00,48.4,48.42,48.31,48.34,34154.0,41.8347,41.852,41.7569,41.7829,34154.0
2022-05-09 15:20:00,48.33,48.33,48.15,48.16,28280.0,41.7742,41.7742,41.6186,41.6273,28280.0
2022-05-09 15:25:00,48.16,48.16,48.02,48.04,46699.0,41.6273,41.6273,41.5063,41.5235,46699.0
2022-05-09 15:30:00,48.03,48.05,47.91,47.98,45768.0,41.5149,41.5322,41.4112,41.4717,45768.0
2022-05-09 15:35:00,47.99,48.04,47.92,48.03,54383.0,41.4803,41.5235,41.4198,41.5149,54383.0
2022-05-09 15:40:00,48.03,48.05,47.94,47.96,67980.0,41.5149,41.5322,41.4371,41.4544,67980.0
2022-05-09 15:45:00,47.96,47.97,47.78,47.83,90910.0,41.4544,41.463,41.2988,41.342,90910.0
2022-05-09 15:50:00,47.84,47.85,47.67,47.73,129364.0,41.3507,41.3593,41.2037,41.2556,129364.0
2022-05-09 15:55:00,47.72,47.84,47.72,47.82,260657.0,41.247,41.3507,41.247,41.3334,260657.0
2022-05-10 09:30:00,48.26,48.37,48.18,48.37,78817.0,41.7137,41.8088,41.6446,41.8088,78817.0
2022-05-10 09:35:00,48.35,48.47,48.21,48.39,27013.0,41.7915,41.8952,41.6705,41.8261,27013.0
2022-05-10 09:40:00,48.38,48.63,48.36,48.57,43258.0,41.8174,42.0335,41.8001,41.9817,43258.0
2022-05-10 09:45:00,48.55,48.59,48.31,48.55,29673.0,41.9644,41.9989,41.7569,41.9644,29673.0
2022-05-10 09:50:00,48.53,48.6,48.34,48.41,28928.0,41.9471,42.0076,41.7829,41.8434,28928.0
2022-05-10 09:55:00,48.39,48.45,48.24,48.42,46208.0,41.8261,41.8779,41.6964,41.852,46208.0
2022-05-10 10:00:00,48.42,48.43,48.25,48.38,24999.0,41.852,41.8606,41.7051,41.8174,24999.0
2022-05-10 10:05:00,48.39,48.49,48.27,48.4,18855.0,41.8261,41.9125,41.7223,41.8347,18855.0
2022-05-10 10:10:00,48.4,48.52,48.31,48.33,19848.0,41.8347,41.9384,41.7569,41.7742,19848.0
2022-05-10 10:15:00,48.33,48.39,48.17,48.21,24907.0,41.7742,41.8261,41.6359,41.6705,24907.0
2022-05-10 10:20:00,48.21,48.23,48.1,48.21,34832.0,41.6705,41.6878,41.5754,41.6705,34832.0
2022-05-10 10:25:00,48.21,48.25,48.13,48.16,41484.0,41.6705,41.7051,41.6013,41.6273,41484.0
2022-05-10 10:30:00,48.16,48.17,48.06,48.17,32004.0,41.6273,41.6359,41.5408,41.6359,32004.0
2022-05-10 10:35:00,48.18,48.23,48.15,48.2,29463.0,41.6446,41.6878,41.6186,41.6618,29463.0
2022-05-10 10:40:00,48.21,48.25,48.06,48.14,62668.0,41.6705,41.7051,41.5408,41.61,62668.0
2022-05-10 10:45:00,48.17,48.19,48.06,48.1,21727.0,41.6359,41.6532,41.5408,41.5754,21727.0
2022-05-10 10:50:00,48.11,48.22,48.03,48.18,37423.0,41.5841,41.6791,41.5149,41.6446,37423.0
2022-05-10 10:55:00,48.17,48.25,48.13,48.17,36761.0,41.6359,41.7051,41.6013,41.6359,36761.0
2022-05-10 11:00:00,48.16,48.23,48.1,48.18,22930.0,41.6273,41.6878,41.5754,41.6446,22930.0
2022-05-10 11:05:00,48.19,48.19,48.02,48.04,30887.0,41.6532,41.6532,41.5063,41.5235,30887.0
2022-05-10 11:10:00,48.03,48.07,47.96,48.01,32919.0,41.5149,41.5495,41.4544,41.4976,32919.0
2022-05-10 11:15:00,48.01,48.07,47.96,48.02,32133.0,41.4976,41.5495,41.4544,41.5063,32133.0
2022-05-10 11:20:00,48.03,48.03,47.89,47.89,18298.0,41.5149,41.5149,41.3939,41.3939,18298.0
2022-05-10 11:25:00,47.89,47.89,47.75,47.82,32920.0,41.3939,41.3939,41.2729,41.3334,32920.0
2022-05-10 11:30:00,47.82,47.89,47.71,47.78,16727.0,41.3334,41.3939,41.2383,41.2988,16727.0
2022-05-10 11:35:00,47.77,47.86,47.72,47.83,24920.0,41.2902,41.368,41.247,41.342,24920.0
2022-05-10 11:40:00,47.84,47.84,47.62,47.69,27927.0,41.3507,41.3507,41.1605,41.221,27927.0
2022-05-10 11:45:00,47.7,47.7,47.5,47.54,19788.0,41.2297,41.2297,41.0568,41.0914,19788.0
2022-05-10 11:50:00,47.53,47.55,47.44,47.47,18896.0,41.0827,41.1,41.0049,41.0309,18896.0
2022-05-10 11:55:00,47.47,47.54,47.35,47.46,18626.0,41.0309,41.0914,40.9271,41.0222,18626.0
2022-05-10 12:00:00,47.51,47.55,47.42,47.53,15228.0,41.0654,41.1,40.9876,41.0827,15228.0
2022-05-10 12:05:00,47.54,47.55,47.35,47.35,17439.0,41.0914,41.1,40.9271,40.9271,17439.0
2022-05-10 12:10:00,47.38,47.52,47.27,47.46,24065.0,40.9531,41.0741,40.858,41.0222,24065.0
2022-05-10 12:15:00,47.45,47.55,47.41,47.41,9573.0,41.0136,41.1,40.979,40.979,9573.0
2022-05-10 12:20:00,47.4,47.46,47.36,47.4,13039.0,40.9704,41.0222,40.9358,40.9704,13039.0
2022-05-10 12:25:00,47.44,47.45,47.32,47.35,13966.0,41.0049,41.0136,40.9012,40.9271,13966.0
2022-05-10 12:30:00,47.37,47.4,47.02,47.04,18163.0,40.9444,40.9704,40.6419,40.6592,18163.0
2022-05-10 12:35:00,47.03,47.1,46.99,47.03,22915.0,40.6506,40.7111,40.616,40.6506,22915.0
2022-05-10 12:40:00,47.02,47.08,46.98,47.06,14831.0,40.6419,40.6938,40.6073,40.6765,14831.0
2022-05-10 12:45:00,47.09,47.27,47.07,47.22,23105.0,40.7024,40.858,40.6851,40.8148,23105.0
2022-05-10 12:50:00,47.21,47.21,47.09,47.15,17295.0,40.8061,40.8061,40.7024,40.7543,17295.0
2022-05-10 12:55:00,47.15,47.34,47.15,47.31,21428.0,40.7543,40.9185,40.7543,40.8926,21428.0
2022-05-10 13:00:00,47.32,47.53,47.31,47.51,27053.0,40.9012,41.0827,40.8926,41.0654,27053.0
2022-05-10 13:05:00,47.51,47.58,47.46,47.47,22185.0,41.0654,41.1259,41.0222,41.0309,22185.0
2022-05-10 13:10:00,47.47,47.47,47.37,47.42,24992.0,41.0309,41.0309,40.9444,40.9876,24992.0
2022-05-10 13:15:00,47.43,47.46,47.29,47.36,22845.0,40.9963,41.0222,40.8753,40.9358,22845.0
2022-05-10 13:20:00,47.37,47.44,47.33,47.41,11892.0,40.9444,41.0049,40.9099,40.979,11892.0
2022-05-10 13:25:00,47.43,47.52,47.37,47.5,19210.0,40.9963,41.0741,40.9444,41.0568,19210.0
2022-05-10 13:30:00,47.51,47.66,47.51,47.62,14058.0,41.0654,41.1951,41.0654,41.1605,14058.0
2022-05-10 13:35:00,47.63,47.77,47.62,47.77,15172.0,41.1692,41.2902,41.1605,41.2902,15172.0
2022-05-10 13:40:00,47.8,47.91,47.77,47.85,15516.0,41.3161,41.4112,41.2902,41.3593,15516.0
2022-05-10 13:45:00,47.86,47.93,47.82,47.93,11484.0,41.368,41.4285,41.3334,41.4285,11484.0
2022-05-10 13:50:00,47.93,47.93,47.78,47.87,22556.0,41.4285,41.4285,41.2988,41.3766,22556.0
2022-05-10 13:55:00,47.88,47.96,47.84,47.96,22737.0,41.3853,41.4544,41.3507,41.4544,22737.0
2022-05-10 14:00:00,47.96,48.02,47.93,47.99,18001.0,41.4544,41.5063,41.4285,41.4803,18001.0
2022-05-10 14:05:00,48.0,48.03,47.91,47.92,18745.0,41.489,41.5149,41.4112,41.4198,18745.0
2022-05-10 14:10:00,47.93,48.07,47.91,48.05,15470.0,41.4285,41.5495,41.4112,41.5322,15470.0
2022-05-10 14:15:00,48.04,48.04,47.78,47.98,26495.0,41.5235,41.5235,41.2988,41.4717,26495.0
2022-05-10 14:20:00,48.0,48.08,47.96,48.03,19785.0,41.489,41.5581,41.4544,41.5149,19785.0
2022-05-10 14:25:00,48.03,48.03,47.91,47.96,27421.0,41.5149,41.5149,41.4112,41.4544,27421.0
2022-05-10 14:30:00,47.97,47.99,47.89,47.91,12220.0,41.463,41.4803,41.3939,41.4112,12220.0
2022-05-10 14:35:00,47.91,47.98,47.9,47.96,14427.0,41.4112,41.4717,41.4025,41.4544,14427.0
2022-05-10 14:40:00,47.95,48.13,47.88,48.11,18467.0,41.4458,41.6013,41.3853,41.5841,18467.0
2022-05-10 14:45:00,48.11,48.11,47.86,47.93,16499.0,41.5841,41.5841,41.368,41.4285,16499.0
2022-05-10 14:50:00,47.94,48.05,47.91,48.0,12622.0,41.4371,41.5322,41.4112,41.489,12622.0
2022-05-10 14:55:00,48.03,48.03,47.87,47.94,12345.0,41.5149,41.5149,41.3766,41.4371,12345.0
2022-05-10 15:00:00,47.95,48.03,47.92,47.98,16392.0,41.4458,41.5149,41.4198,41.4717,16392.0
2022-05-10 15:05:00,48.0,48.1,48.0,48.02,12315.0,41.489,41.5754,41.489,41.5063,12315.0
2022-05-10 15:10:00,48.0,48.06,47.96,48.0,13017.0,41.489,41.5408,41.4544,41.489,13017.0
2022-05-10 15:15:00,48.01,48.08,47.92,48.03,12949.0,41.4976,41.5581,41.4198,41.5149,12949.0
2022-05-10 15:20:00,48.04,48.05,47.86,47.87,12168.0,41.5235,41.5322,41.368,41.3766,12168.0
2022-05-10 15:25:00,47.88,47.88,47.74,47.77,14454.0,41.3853,41.3853,41.2642,41.2902,14454.0
2022-05-10 15:30:00,47.77,47.77,47.65,47.69,22657.0,41.2902,41.2902,41.1865,41.221,22657.0
2022-05-10 15:35:00,47.69,47.71,47.61,47.7,25055.0,41.221,41.2383,41.1519,41.2297,25055.0
2022-05-10 15:40:00,47.7,47.76,47.67,47.72,28074.0,41.2297,41.2815,41.2037,41.247,28074.0
2022-05-10 15:45:00,47.71,47.83,47.68,47.78,42362.0,41.2383,41.342,41.2124,41.2988,42362.0
2022-05-10 15:50:00,47.77,47.85,47.63,47.82,73115.0,41.2902,41.3593,41.1692,41.3334,73115.0
2022-05-10 15:55:00,47.82,47.89,47.74,47.85,158531.0,41.3334,41.3939,41.2642,41.3593,158531.0
2022-05-11 09:30:00,47.82,48.34,47.69,47.7,63661.0,41.3334,41.7829,41.221,41.2297,63661.0
2022-05-11 09:35:00,47.67,47.67,47.51,47.66,31944.0,41.2037,41.2037,41.0654,41.1951,31944.0
2022-05-11 09:40:00,47.65,47.8,47.53,47.69,36484.0,41.1865,41.3161,41.0827,41.221,36484.0
2022-05-11 09:45:00,47.7,48.04,47.67,47.91,24859.0,41.2297,41.5235,41.2037,41.4112,24859.0
2022-05-11 09:50:00,47.9,48.08,47.79,48.08,16425.0,41.4025,41.5581,41.3075,41.5581,16425.0
2022-05-11 09:55:00,48.07,48.34,48.07,48.34,54981.0,41.5495,41.7829,41.5495,41.7829,54981.0
2022-05-11 10:00:00,48.33,48.34,48.15,48.32,36046.0,41.7742,41.7829,41.6186,41.7656,36046.0
2022-05-11 10:05:00,48.33,48.54,48.28,48.38,19659.0,41.7742,41.9557,41.731,41.8174,19659.0
2022-05-11 10:10:00,48.4,48.54,48.36,48.52,20546.0,41.8347,41.9557,41.8001,41.9384,20546.0
2022-05-11 10:15:00,48.49,48.67,48.47,48.55,32706.0,41.9125,42.0681,41.8952,41.9644,32706.0
2022-05-11 10:20:00,48.57,48.76,48.51,48.76,21934.0,41.9817,42.1459,41.9298,42.1459,21934.0
2022-05-11 10:25:00,48.77,48.88,48.72,48.83,25476.0,42.1545,42.2496,42.1113,42.2064,25476.0
2022-05-11 10:30:00,48.82,48.86,48.62,48.72,21845.0,42.1977,42.2323,42.0249,42.1113,21845.0
2022-05-11 10:35:00,48.72,48.95,48.68,48.92,22630.0,42.1113,42.3101,42.0767,42.2842,22630.0
2022-05-11 10:40:00,48.93,49.15,48.87,49.12,70608.0,42.2928,42.483,42.241,42.4571,70608.0
2022-05-11 10:45:00,49.12,49.17,48.95,49.01,24948.0,42.4571,42.5003,42.3101,42.362,24948.0
2022-05-11 10:50:00,49.03,49.05,48.79,48.94,17665.0,42.3793,42.3965,42.1718,42.3015,17665.0
2022-05-11 10:55:00,48.94,49.0,48.73,48.78,28951.0,42.3015,42.3533,42.12,42.1632,28951.0
2022-05-11 11:00:00,48.77,48.78,48.66,48.72,22831.0,42.1545,42.1632,42.0594,42.1113,22831.0
2022-05-11 11:05:00,48.73,48.73,48.52,48.57,20949.0,42.12,42.12,41.9384,41.9817,20949.0
2022-05-11 11:10:00,48.59,48.67,48.52,48.62,27713.0,41.9989,42.0681,41.9384,42.0249,27713.0
2022-05-11 11:15:00,48.63,48.64,48.43,48.51,17715.0,42.0335,42.0422,41.8606,41.9298,17715.0
2022-05-11 11:20:00,48.52,48.59,48.4,48.41,19791.0,41.9384,41.9989,41.8347,41.8434,19791.0
2022-05-11 11:25:00,48.41,48.65,48.36,48.6,22111.0,41.8434,42.0508,41.8001,42.0076,22111.0
2022-05-11 11:30:00,48.59,48.65,48.55,48.59,11710.0,41.9989,42.0508,41.9644,41.9989,11710.0
2022-05-11 11:35:00,48.6,48.69,48.57,48.66,20502.0,42.0076,42.0854,41.9817,42.0594,20502.0
2022-05-11 11:40:00,48.64,48.73,48.63,48.67,7739.0,42.0422,42.12,42.0335,42.0681,7739.0
2022-05-11 11:45:00,48.68,48.68,48.58,48.64,10062.0,42.0767,42.0767,41.9903,42.0422,10062.0
2022-05-11 11:50:00,48.67,48.67,48.58,48.66,8652.0,42.0681,42.0681,41.9903,42.0594,8652.0
2022-05-11 11:55:00,48.67,48.67,48.58,48.67,12090.0,42.0681,42.0681,41.9903,42.0681,12090.0
2022-05-11 12:00:00,48.67,48.7,48.54,48.58,19630.0,42.0681,42.094,41.9557,41.9903,19630.0
2022-05-11 12:05:00,48.58,48.67,48.51,48.52,15694.0,41.9903,42.0681,41.9298,41.9384,15694.0
2022-05-11 12:10:00,48.52,48.53,48.4,48.48,16038.0,41.9384,41.9471,41.8347,41.9039,16038.0
2022-05-11 12:15:00,48.48,48.59,48.43,48.45,17247.0,41.9039,41.9989,41.8606,41.8779,17247.0
2022-05-11 12:20:00,48.44,48.65,48.43,48.57,14398.0,41.8693,42.0508,41.8606,41.9817,14398.0
2022-05-11 12:25:00,48.57,48.57,48.16,48.18,25226.0,41.9817,41.9817,41.6273,41.6446,25226.0
2022-05-11 12:30:00,48.16,48.19,48.08,48.1,9977.0,41.6273,41.6532,41.5581,41.5754,9977.0
2022-05-11 12:35:00,48.13,48.26,48.12,48.18,14207.0,41.6013,41.7137,41.5927,41.6446,14207.0
2022-05-11 12:40:00,48.18,48.24,48.06,48.08,11259.0,41.6446,41.6964,41.5408,41.5581,11259.0
2022-05-11 12:45:00,48.08,48.1,48.01,48.09,11197.0,41.5581,41.5754,41.4976,41.5668,11197.0
2022-05-11 12:50:00,48.1,48.16,48.02,48.03,21535.0,41.5754,41.6273,41.5063,41.5149,21535.0
2022-05-11 12:55:00,48.02,48.03,47.96,47.99,11081.0,41.5063,41.5149,41.4544,41.4803,11081.0
2022-05-11 13:00:00,47.99,47.99,47.87,47.89,17906.0,41.4803,41.4803,41.3766,41.3939,17906.0
2022-05-11 13:05:00,47.89,47.91,47.8,47.87,16281.0,41.3939,41.4112,41.3161,41.3766,16281.0
2022-05-11 13:10:00,47.87,47.93,47.8,47.82,8965.0,41.3766,41.4285,41.3161,41.3334,8965.0
2022-05-11 13:15:00,47.83,47.92,47.82,47.89,13275.0,41.342,41.4198,41.3334,41.3939,13275.0
2022-05-11 13:20:00,47.88,47.88,47.72,47.83,17061.0,41.3853,41.3853,41.247,41.342,17061.0
2022-05-11 13:25:00,47.83,47.86,47.7,47.74,16266.0,41.342,41.368,41.2297,41.2642,16266.0
2022-05-11 13:30:00,47.74,47.92,47.71,47.87,13386.0,41.2642,41.4198,41.2383,41.3766,13386.0
2022-05-11 13:35:00,47.88,47.91,47.74,47.75,10075.0,41.3853,41.4112,41.2642,41.2729,10075.0
2022-05-11 13:40:00,47.74,47.79,47.72,47.77,9786.0,41.2642,41.3075,41.247,41.2902,9786.0
2022-05-11 13:45:00,47.78,47.83,47.68,47.73,15333.0,41.2988,41.342,41.2124,41.2556,15333.0
2022-05-11 13:50:00,47.77,47.85,47.73,47.75,14328.0,41.2902,41.3593,41.2556,41.2729,14328.0
2022-05-11 13:55:00,47.77,47.77,47.66,47.7,11983.0,41.2902,41.2902,41.1951,41.2297,11983.0
2022-05-11 14:00:00,47.71,47.86,47.69,47.86,20927.0,41.2383,41.368,41.221,41.368,20927.0
2022-05-11 14:05:00,47.87,47.96,47.85,47.92,9955.0,41.3766,41.4544,41.3593,41.4198,9955.0
2022-05-11 14:10:00,47.91,48.07,47.82,48.04,110186.0,41.4112,41.5495,41.3334,41.5235,110186.0
2022-05-11 14:15:00,48.03,48.09,47.99,48.05,23697.0,41.5149,41.5668,41.4803,41.5322,23697.0
2022-05-11 14:20:00,48.05,48.15,47.98,48.11,43028.0,41.5322,41.6186,41.4717,41.5841,43028.0
2022-05-11 14:25:00,48.11,48.2,48.0,48.07,36834.0,41.5841,41.6618,41.489,41.5495,36834.0
2022-05-11 14:30:00,48.08,48.18,48.0,48.17,28246.0,41.5581,41.6446,41.489,41.6359,28246.0
2022-05-11 14:35:00,48.17,48.23,48.13,48.16,26759.0,41.6359,41.6878,41.6013,41.6273,26759.0
2022-05-11 14:40:00,48.16,48.19,48.08,48.18,21817.0,41.6273,41.6532,41.5581,41.6446,21817.0
2022-05-11 14:45:00,48.18,48.18,48.06,48.07,24654.0,41.6446,41.6446,41.5408,41.5495,24654.0
2022-05-11 14:50:00,48.07,48.07,47.96,48.0,12278.0,41.5495,41.5495,41.4544,41.489,12278.0
2022-05-11 14:55:00,48.01,48.05,47.96,47.99,20038.0,41.4976,41.5322,41.4544,41.4803,20038.0
2022-05-11 15:00:00,48.0,48.08,47.97,48.03,16301.0,41.489,41.5581,41.463,41.5149,16301.0
2022-05-11 15:05:00,48.03,48.04,47.92,48.02,29392.0,41.5149,41.5235,41.4198,41.5063,29392.0
2022-05-11 15:10:00,48.02,48.03,47.9,47.93,25720.0,41.5063,41.5149,41.4025,41.4285,25720.0
2022-05-11 15:15:00,47.93,48.03,47.82,47.95,26237.0,41.4285,41.5149,41.3334,41.4458,26237.0
2022-05-11 15:20:00,47.95,48.01,47.89,47.91,20564.0,41.4458,41.4976,41.3939,41.4112,20564.0
2022-05-11 15:25:00,47.91,47.97,47.89,47.93,27643.0,41.4112,41.463,41.3939,41.4285,27643.0
2022-05-11 15:30:00,47.95,48.02,47.91,47.91,27613.0,41.4458,41.5063,41.4112,41.4112,27613.0
2022-05-11 15:35:00,47.91,47.92,47.69,47.7,32205.0,41.4112,41.4198,41.221,41.2297,32205.0
2022-05-11 15:40:00,47.7,47.77,47.69,47.74,43529.0,41.2297,41.2902,41.221,41.2642,43529.0
2022-05-11 15:45:00,47.74,47.74,47.58,47.59,62934.0,41.2642,41.2642,41.1259,41.1346,62934.0
2022-05-11 15:50:00,47.59,47.69,47.58,47.65,144337.0,41.1346,41.221,41.1259,41.1865,144337.0
2022-05-11 15:55:00,47.65,47.71,47.62,47.67,210904.0,41.1865,41.2383,41.1605,41.2037,210904.0
2022-05-12 09:30:00,47.8,47.93,47.53,47.56,57086.0,41.3161,41.4285,41.0827,41.1087,57086.0
2022-05-12 09:35:00,47.56,47.6,47.43,47.52,46339.0,41.1087,41.1432,40.9963,41.0741,46339.0
2022-05-12 09:40:00,47.5,47.53,47.34,47.37,50052.0,41.0568,41.0827,40.9185,40.9444,50052.0
2022-05-12 09:45:00,47.34,47.52,47.27,47.48,35506.0,40.9185,41.0741,40.858,41.0395,35506.0
2022-05-12 09:50:00,47.47,47.59,47.4,47.54,18719.0,41.0309,41.1346,40.9704,41.0914,18719.0
2022-05-12 09:55:00,47.55,47.55,47.28,47.4,24953.0,41.1,41.1,40.8666,40.9704,24953.0
2022-05-12 10:00:00,47.36,47.38,47.26,47.32,19182.0,40.9358,40.9531,40.8494,40.9012,19182.0
2022-05-12 10:05:00,47.35,47.5,47.33,47.46,23425.0,40.9271,41.0568,40.9099,41.0222,23425.0
2022-05-12 10:10:00,47.46,47.67,47.45,47.66,24774.0,41.0222,41.2037,41.0136,41.1951,24774.0
2022-05-12 10:15:00,47.68,47.72,47.58,47.64,27489.0,41.2124,41.247,41.1259,41.1778,27489.0
2022-05-12 10:20:00,47.62,47.78,47.49,47.77,25462.0,41.1605,41.2988,41.0482,41.2902,25462.0
2022-05-12 10:25:00,47.76,47.86,47.66,47.66,40166.0,41.2815,41.368,41.1951,41.1951,40166.0
2022-05-12 10:30:00,47.68,47.7,47.44,47.53,22568.0,41.2124,41.2297,41.0049,41.0827,22568.0
2022-05-12 10:35:00,47.55,47.73,47.47,47.71,24746.0,41.1,41.2556,41.0309,41.2383,24746.0
2022-05-12 10:40:00,47.72,47.72,47.39,47.43,19507.0,41.247,41.247,40.9617,40.9963,19507.0
2022-05-12 10:45:00,47.42,47.51,47.42,47.45,17394.0,40.9876,41.0654,40.9876,41.0136,17394.0
2022-05-12 10:50:00,47.47,47.57,47.4,47.51,19721.0,41.0309,41.1173,40.9704,41.0654,19721.0
2022-05-12 10:55:00,47.51,47.52,47.4,47.44,17468.0,41.0654,41.0741,40.9704,41.0049,17468.0
2022-05-12 11:00:00,47.45,47.51,47.31,47.51,12899.0,41.0136,41.0654,40.8926,41.0654,12899.0
2022-05-12 11:05:00,47.54,47.81,47.5,47.74,21816.0,41.0914,41.3247,41.0568,41.2642,21816.0
2022-05-12 11:10:00,47.75,47.77,47.56,47.56,18415.0,41.2729,41.2902,41.1087,41.1087,18415.0
2022-05-12 11:15:00,47.54,47.55,47.42,47.43,7589.0,41.0914,41.1,40.9876,40.9963,7589.0
2022-05-12 11:20:00,47.42,47.45,47.34,47.34,6847.0,40.9876,41.0136,40.9185,40.9185,6847.0
2022-05-12 11:25:00,47.34,47.38,47.28,47.31,14719.0,40.9185,40.9531,40.8666,40.8926,14719.0
2022-05-12 11:30:00,47.32,47.37,47.29,47.37,8834.0,40.9012,40.9444,40.8753,40.9444,8834.0
2022-05-12 11:35:00,47.38,47.57,47.37,47.56,40079.0,40.9531,41.1173,40.9444,41.1087,40079.0
2022-05-12 11:40:00,47.57,47.57,47.35,47.39,10364.0,41.1173,41.1173,40.9271,40.9617,10364.0
2022-05-12 11:45:00,47.39,47.41,47.21,47.22,8911.0,40.9617,40.979,40.8061,40.8148,8911.0
2022-05-12 11:50:00,47.22,47.31,47.19,47.25,21702.0,40.8148,40.8926,40.7888,40.8407,21702.0
2022-05-12 11:55:00,47.24,47.24,47.14,47.14,14453.0,40.8321,40.8321,40.7456,40.7456,14453.0
2022-05-12 12:00:00,47.16,47.21,47.09,47.18,11891.0,40.7629,40.8061,40.7024,40.7802,11891.0
2022-05-12 12:05:00,47.17,47.28,47.11,47.25,19209.0,40.7716,40.8666,40.7197,40.8407,19209.0
2022-05-12 12:10:00,47.24,47.25,47.16,47.23,8970.0,40.8321,40.8407,40.7629,40.8234,8970.0
2022-05-12 12:15:00,47.2,47.28,47.19,47.24,14686.0,40.7975,40.8666,40.7888,40.8321,14686.0
2022-05-12 12:20:00,47.26,47.32,47.22,47.32,12098.0,40.8494,40.9012,40.8148,40.9012,12098.0
2022-05-12 12:25:00,47.29,47.39,47.29,47.34,16370.0,40.8753,40.9617,40.8753,40.9185,16370.0
2022-05-12 12:30:00,47.34,47.43,47.33,47.43,11928.0,40.9185,40.9963,40.9099,40.9963,11928.0
2022-05-12 12:35:00,47.44,47.53,47.43,47.43,26240.0,41.0049,41.0827,40.9963,40.9963,26240.0
2022-05-12 12:40:00,47.41,47.55,47.35,47.55,15478.0,40.979,41.1,40.9271,41.1,15478.0
2022-05-12 12:45:00,47.57,47.59,47.46,47.46,8740.0,41.1173,41.1346,41.0222,41.0222,8740.0
2022-05-12 12:50:00,47.46,47.51,47.43,47.48,7845.0,41.0222,41.0654,40.9963,41.0395,7845.0
2022-05-12 12:55:00,47.47,47.54,47.36,47.36,6908.0,41.0309,41.0914,40.9358,40.9358,6908.0
2022-05-12 13:00:00,47.36,47.47,47.33,47.39,24642.0,40.9358,41.0309,40.9099,40.9617,24642.0
2022-05-12 13:05:00,47.39,47.44,47.26,47.32,94351.0,40.9617,41.0049,40.8494,40.9012,94351.0
2022-05-12 13:10:00,47.33,47.45,47.31,47.36,19110.0,40.9099,41.0136,40.8926,40.9358,19110.0
2022-05-12 13:15:00,47.36,47.41,47.22,47.24,12021.0,40.9358,40.979,40.8148,40.8321,12021.0
2022-05-12 13:20:00,47.24,47.28,47.17,47.23,14366.0,40.8321,40.8666,40.7716,40.8234,14366.0
2022-05-12 13:25:00,47.22,47.24,47.12,47.16,16610.0,40.8148,40.8321,40.7283,40.7629,16610.0
2022-05-12 13:30:00,47.16,47.21,47.08,47.08,16487.0,40.7629,40.8061,40.6938,40.6938,16487.0
2022-05-12 13:35:00,47.08,47.1,47.02,47.1,10213.0,40.6938,40.7111,40.6419,40.7111,10213.0
2022-05-12 13:40:00,47.09,47.15,47.08,47.11,10888.0,40.7024,40.7543,40.6938,40.7197,10888.0
2022-05-12 13:45:00,47.1,47.11,46.98,46.99,16106.0,40.7111,40.7197,40.6073,40.616,16106.0
2022-05-12 13:50:00,46.99,46.99,46.92,46.93,11739.0,40.616,40.616,40.5555,40.5641,11739.0
2022-05-12 13:55:00,46.94,47.03,46.9,46.98,13491.0,40.5728,40.6506,40.5382,40.6073,13491.0
2022-05-12 14:00:00,46.98,47.11,46.94,47.09,15569.0,40.6073,40.7197,40.5728,40.7024,15569.0
2022-05-12 14:05:00,47.08,47.08,46.84,46.84,14225.0,40.6938,40.6938,40.4863,40.4863,14225.0
2022-05-12 14:10:00,46.86,46.86,46.78,46.85,13015.0,40.5036,40.5036,40.4345,40.495,13015.0
2022-05-12 14:15:00,46.85,46.97,46.83,46.97,17355.0,40.495,40.5987,40.4777,40.5987,17355.0
2022-05-12 14:20:00,46.96,47.0,46.85,46.91,38889.0,40.59,40.6246,40.495,40.5468,38889.0
2022-05-12 14:25:00,46.9,47.04,46.9,46.92,33049.0,40.5382,40.6592,40.5382,40.5555,33049.0
2022-05-12 14:30:00,46.9,47.0,46.79,46.83,25411.0,40.5382,40.6246,40.4431,40.4777,25411.0
2022-05-12 14:35:00,46.84,46.9,46.82,46.84,16186.0,40.4863,40.5382,40.469,40.4863,16186.0
2022-05-12 14:40:00,46.85,46.89,46.82,46.89,14031.0,40.495,40.5295,40.469,40.5295,14031.0
2022-05-12 14:45:00,46.9,46.93,46.83,46.84,16470.0,40.5382,40.5641,40.4777,40.4863,16470.0
2022-05-12 14:50:00,46.83,46.85,46.76,46.77,16274.0,40.4777,40.495,40.4172,40.4258,16274.0
2022-05-12 14:55:00,46.77,46.79,46.69,46.74,25090.0,40.4258,40.4431,40.3567,40.3999,25090.0
2022-05-12 15:00:00,46.75,46.89,46.75,46.89,18576.0,40.4085,40.5295,40.4085,40.5295,18576.0
2022-05-12 15:05:00,46.88,46.88,46.73,46.76,19645.0,40.5209,40.5209,40.3912,40.4172,19645.0
2022-05-12 15:10:00,46.76,46.79,46.7,46.79,21680.0,40.4172,40.4431,40.3653,40.4431,21680.0
2022-05-12 15:15:00,46.8,47.01,46.8,46.99,34322.0,40.4517,40.6333,40.4517,40.616,34322.0
2022-05-12 15:20:00,46.99,47.21,46.99,47.18,28168.0,40.616,40.8061,40.616,40.7802,28168.0
2022-05-12 15:25:00,47.17,47.24,47.04,47.05,39491.0,40.7716,40.8321,40.6592,40.6678,39491.0
2022-05-12 15:30:00,47.05,47.17,47.04,47.12,49104.0,40.6678,40.7716,40.6592,40.7283,49104.0
2022-05-12 15:35:00,47.12,47.32,47.09,47.31,51601.0,40.7283,40.9012,40.7024,40.8926,51601.0
2022-05-12 15:40:00,47.3,47.48,47.3,47.33,46863.0,40.8839,41.0395,40.8839,40.9099,46863.0
2022-05-12 15:45:00,47.32,47.4,47.26,47.26,66064.0,40.9012,40.9704,40.8494,40.8494,66064.0
2022-05-12 15:50:00,47.27,47.52,47.27,47.31,126491.0,40.858,41.0741,40.858,40.8926,126491.0
2022-05-12 15:55:00,47.31,47.59,47.28,47.58,163144.0,40.8926,41.1346,40.8666,41.1259,163144.0
2022-05-13 09:30:00,47.75,47.86,47.61,47.73,35428.0,41.2729,41.368,41.1519,41.2556,35428.0
2022-05-13 09:35:00,47.75,47.95,47.69,47.95,24401.0,41.2729,41.4458,41.221,41.4458,24401.0
2022-05-13 09:40:00,47.96,47.98,47.74,47.8,37685.0,41.4544,41.4717,41.2642,41.3161,37685.0
2022-05-13 09:45:00,47.79,47.88,47.59,47.61,15182.0,41.3075,41.3853,41.1346,41.1519,15182.0
2022-05-13 09:50:00,47.61,47.7,47.46,47.7,17738.0,41.1519,41.2297,41.0222,41.2297,17738.0
2022-05-13 09:55:00,47.72,48.31,47.72,48.25,56464.0,41.247,41.7569,41.247,41.7051,56464.0
2022-05-13 10:00:00,48.26,48.27,47.96,48.02,58973.0,41.7137,41.7223,41.4544,41.5063,58973.0
2022-05-13 10:05:00,48.02,48.02,47.84,48.01,29666.0,41.5063,41.5063,41.3507,41.4976,29666.0
2022-05-13 10:10:00,48.0,48.35,47.98,48.3,38707.0,41.489,41.7915,41.4717,41.7483,38707.0
2022-05-13 10:15:00,48.29,48.35,48.2,48.25,48634.0,41.7396,41.7915,41.6618,41.7051,48634.0
2022-05-13 10:20:00,48.26,48.36,48.21,48.32,37205.0,41.7137,41.8001,41.6705,41.7656,37205.0
2022-05-13 10:25:00,48.32,48.48,48.29,48.45,40127.0,41.7656,41.9039,41.7396,41.8779,40127.0
2022-05-13 10:30:00,48.45,48.47,48.2,48.3,40700.0,41.8779,41.8952,41.6618,41.7483,40700.0
2022-05-13 10:35:00,48.27,48.34,48.18,48.19,27858.0,41.7223,41.7829,41.6446,41.6532,27858.0
2022-05-13 10:40:00,48.19,48.19,47.94,48.08,28221.0,41.6532,41.6532,41.4371,41.5581,28221.0
2022-05-13 10:45:00,48.06,48.19,48.0,48.16,12853.0,41.5408,41.6532,41.489,41.6273,12853.0
2022-05-13 10:50:00,48.14,48.17,48.06,48.17,12348.0,41.61,41.6359,41.5408,41.6359,12348.0
2022-05-13 10:55:00,48.18,48.24,48.17,48.22,12638.0,41.6446,41.6964,41.6359,41.6791,12638.0
2022-05-13 11:00:00,48.16,48.22,48.11,48.14,9974.0,41.6273,41.6791,41.5841,41.61,9974.0
2022-05-13 11:05:00,48.14,48.17,48.05,48.1,10205.0,41.61,41.6359,41.5322,41.5754,10205.0
2022-05-13 11:10:00,48.12,48.14,48.06,48.1,9441.0,41.5927,41.61,41.5408,41.5754,9441.0
2022-05-13 11:15:00,48.1,48.16,48.08,48.15,6731.0,41.5754,41.6273,41.5581,41.6186,6731.0
2022-05-13 11:20:00,48.17,48.23,48.16,48.2,8760.0,41.6359,41.6878,41.6273,41.6618,8760.0
2022-05-13 11:25:00,48.19,48.23,48.17,48.19,8511.0,41.6532,41.6878,41.6359,41.6532,8511.0
2022-05-13 11:30:00,48.2,48.2,48.12,48.12,11574.0,41.6618,41.6618,41.5927,41.5927,11574.0
2022-05-13 11:35:00,48.1,48.1,48.01,48.04,8813.0,41.5754,41.5754,41.4976,41.5235,8813.0
2022-05-13 11:40:00,48.03,48.04,47.97,48.02,15256.0,41.5149,41.5235,41.463,41.5063,15256.0
2022-05-13 11:45:00,48.03,48.03,47.9,47.91,10365.0,41.5149,41.5149,41.4025,41.4112,10365.0
2022-05-13 11:50:00,47.89,47.95,47.88,47.95,9647.0,41.3939,41.4458,41.3853,41.4458,9647.0
2022-05-13 11:55:00,47.96,48.0,47.95,47.99,7135.0,41.4544,41.489,41.4458,41.4803,7135.0
2022-05-13 12:00:00,47.99,48.02,47.98,48.0,9635.0,41.4803,41.5063,41.4717,41.489,9635.0
2022-05-13 12:05:00,48.0,48.11,47.99,48.11,15995.0,41.489,41.5841,41.4803,41.5841,15995.0
2022-05-13 12:10:00,48.12,48.16,48.08,48.16,11230.0,41.5927,41.6273,41.5581,41.6273,11230.0
2022-05-13 12:15:00,48.15,48.19,48.06,48.06,14160.0,41.6186,41.6532,41.5408,41.5408,14160.0
2022-05-13 12:20:00,48.05,48.07,47.95,47.98,20921.0,41.5322,41.5495,41.4458,41.4717,20921.0
2022-05-13 12:25:00,47.97,47.98,47.92,47.93,27575.0,41.463,41.4717,41.4198,41.4285,27575.0
2022-05-13 12:30:00,47.93,48.02,47.92,47.98,12643.0,41.4285,41.5063,41.4198,41.4717,12643.0
2022-05-13 12:35:00,47.98,48.1,47.97,48.07,6937.0,41.4717,41.5754,41.463,41.5495,6937.0
2022-05-13 12:40:00,48.07,48.09,48.03,48.05,6681.0,41.5495,41.5668,41.5149,41.5322,6681.0
2022-05-13 12:45:00,48.05,48.06,47.98,47.98,7633.0,41.5322,41.5408,41.4717,41.4717,7633.0
2022-05-13 12:50:00,47.98,47.98,47.88,47.91,9434.0,41.4717,41.4717,41.3853,41.4112,9434.0
2022-05-13 12:55:00,47.92,48.02,47.92,48.02,7050.0,41.4198,41.5063,41.4198,41.5063,7050.0
2022-05-13 13:00:00,48.04,48.18,48.04,48.18,11414.0,41.5235,41.6446,41.5235,41.6446,11414.0
2022-05-13 13:05:00,48.18,48.21,48.1,48.13,15918.0,41.6446,41.6705,41.5754,41.6013,15918.0
2022-05-13 13:10:00,48.14,48.17,48.09,48.15,11333.0,41.61,41.6359,41.5668,41.6186,11333.0
2022-05-13 13:15:00,48.14,48.14,48.08,48.08,7009.0,41.61,41.61,41.5581,41.5581,7009.0
2022-05-13 13:20:00,48.08,48.08,48.0,48.0,8108.0,41.5581,41.5581,41.489,41.489,8108.0
2022-05-13 13:25:00,48.0,48.04,47.98,47.98,8953.0,41.489,41.5235,41.4717,41.4717,8953.0
2022-05-13 13:30:00,48.0,48.04,47.99,48.02,5834.0,41.489,41.5235,41.4803,41.5063,5834.0
2022-05-13 13:35:00,48.03,48.03,47.96,47.96,7039.0,41.5149,41.5149,41.4544,41.4544,7039.0
2022-05-13 13:40:00,47.95,47.96,47.8,47.85,19644.0,41.4458,41.4544,41.3161,41.3593,19644.0
2022-05-13 13:45:00,47.85,47.94,47.84,47.94,11364.0,41.3593,41.4371,41.3507,41.4371,11364.0
2022-05-13 13:50:00,47.94,47.97,47.81,47.81,12740.0,41.4371,41.463,41.3247,41.3247,12740.0
2022-05-13 13:55:00,47.83,47.83,47.65,47.71,20412.0,41.342,41.342,41.1865,41.2383,20412.0
2022-05-13 14:00:00,47.72,47.74,47.55,47.56,15588.0,41.247,41.2642,41.1,41.1087,15588.0
2022-05-13 14:05:00,47.57,47.71,47.51,47.69,20409.0,41.1173,41.2383,41.0654,41.221,20409.0
2022-05-13 14:10:00,47.68,47.74,47.66,47.68,9470.0,41.2124,41.2642,41.1951,41.2124,9470.0
2022-05-13 14:15:00,47.67,47.81,47.61,47.81,15294.0,41.2037,41.3247,41.1519,41.3247,15294.0
2022-05-13 14:20:00,47.81,47.86,47.68,47.69,22973.0,41.3247,41.368,41.2124,41.221,22973.0
2022-05-13 14:25:00,47.7,47.76,47.67,47.76,15312.0,41.2297,41.2815,41.2037,41.2815,15312.0
2022-05-13 14:30:00,47.76,47.91,47.75,47.82,21053.0,41.2815,41.4112,41.2729,41.3334,21053.0
2022-05-13 14:35:00,47.83,47.84,47.73,47.8,13054.0,41.342,41.3507,41.2556,41.3161,13054.0
2022-05-13 14:40:00,47.79,47.84,47.76,47.82,15367.0,41.3075,41.3507,41.2815,41.3334,15367.0
2022-05-13 14:45:00,47.81,47.81,47.71,47.76,16372.0,41.3247,41.3247,41.2383,41.2815,16372.0
2022-05-13 14:50:00,47.75,47.91,47.74,47.91,11335.0,41.2729,41.4112,41.2642,41.4112,11335.0
2022-05-13 14:55:00,47.93,47.95,47.89,47.92,15691.0,41.4285,41.4458,41.3939,41.4198,15691.0
2022-05-13 15:00:00,47.94,47.95,47.89,47.92,17805.0,41.4371,41.4458,41.3939,41.4198,17805.0
2022-05-13 15:05:00,47.93,47.99,47.92,47.98,27390.0,41.4285,41.4803,41.4198,41.4717,27390.0
2022-05-13 15:10:00,47.97,48.03,47.95,48.03,32870.0,41.463,41.5149,41.4458,41.5149,32870.0
2022-05-13 15:15:00,48.03,48.09,47.98,48.02,22948.0,41.5149,41.5668,41.4717,41.5063,22948.0
2022-05-13 15:20:00,48.03,48.07,47.96,47.98,20854.0,41.5149,41.5495,41.4544,41.4717,20854.0
2022-05-13 15:25:00,47.98,48.05,47.98,48.01,31178.0,41.4717,41.5322,41.4717,41.4976,31178.0
2022-05-13 15:30:00,48.01,48.02,47.81,47.82,37078.0,41.4976,41.5063,41.3247,41.3334,37078.0
2022-05-13 15:35:00,47.83,47.85,47.73,47.79,36251.0,41.342,41.3593,41.2556,41.3075,36251.0
2022-05-13 15:40:00,47.8,47.83,47.78,47.83,50066.0,41.3161,41.342,41.2988,41.342,50066.0
2022-05-13 15:45:00,47.83,47.88,47.66,47.7,66979.0,41.342,41.3853,41.1951,41.2297,66979.0
2022-05-13 15:50:00,47.7,47.74,47.61,47.71,88929.0,41.2297,41.2642,41.1519,41.2383,88929.0
2022-05-13 15:55:00,47.71,47.79,47.7,47.77,148684.0,41.2383,41.3075,41.2297,41.2902,148684.0
2022-05-16 09:30:00,47.92,47.92,47.64,47.74,107456.0,41.4198,41.4198,41.1778,41.2642,107456.0
2022-05-16 09:35:00,47.79,47.82,47.54,47.79,76922.0,41.3075,41.3334,41.0914,41.3075,76922.0
2022-05-16 09:40:00,47.82,47.86,47.48,47.5,38516.0,41.3334,41.368,41.0395,41.0568,38516.0
2022-05-16 09:45:00,47.49,47.51,47.23,47.28,51826.0,41.0482,41.0654,40.8234,40.8666,51826.0
2022-05-16 09:50:00,47.27,47.52,47.16,47.51,24199.0,40.858,41.0741,40.7629,41.0654,24199.0
2022-05-16 09:55:00,47.53,47.63,47.48,47.61,24335.0,41.0827,41.1692,41.0395,41.1519,24335.0
2022-05-16 10:00:00,47.62,47.67,47.43,47.54,58713.0,41.1605,41.2037,40.9963,41.0914,58713.0
2022-05-16 10:05:00,47.55,47.6,47.5,47.56,33882.0,41.1,41.1432,41.0568,41.1087,33882.0
2022-05-16 10:10:00,47.57,47.67,47.56,47.58,24501.0,41.1173,41.2037,41.1087,41.1259,24501.0
2022-05-16 10:15:00,47.58,47.65,47.5,47.53,22186.0,41.1259,41.1865,41.0568,41.0827,22186.0
2022-05-16 10:20:00,47.54,47.6,47.49,47.55,50687.0,41.0914,41.1432,41.0482,41.1,50687.0
2022-05-16 10:25:00,47.57,47.73,47.57,47.66,130322.0,41.1173,41.2556,41.1173,41.1951,130322.0
2022-05-16 10:30:00,47.64,47.73,47.63,47.65,27763.0,41.1778,41.2556,41.1692,41.1865,27763.0
2022-05-16 10:35:00,47.64,47.88,47.59,47.87,60464.0,41.1778,41.3853,41.1346,41.3766,60464.0
2022-05-16 10:40:00,47.86,47.86,47.68,47.8,19886.0,41.368,41.368,41.2124,41.3161,19886.0
2022-05-16 10:45:00,47.8,47.84,47.44,47.45,20155.0,41.3161,41.3507,41.0049,41.0136,20155.0
2022-05-16 10:50:00,47.39,47.58,47.39,47.57,32460.0,40.9617,41.1259,40.9617,41.1173,32460.0
2022-05-16 10:55:00,47.57,47.62,47.53,47.6,46008.0,41.1173,41.1605,41.0827,41.1432,46008.0
2022-05-16 11:00:00,47.6,47.69,47.55,47.63,45759.0,41.1432,41.221,41.1,41.1692,45759.0
2022-05-16 11:05:00,47.62,47.71,47.54,47.7,70869.0,41.1605,41.2383,41.0914,41.2297,70869.0
2022-05-16 11:10:00,47.68,47.71,47.62,47.65,11096.0,41.2124,41.2383,41.1605,41.1865,11096.0
2022-05-16 11:15:00,47.66,47.67,47.6,47.61,20653.0,41.1951,41.2037,41.1432,41.1519,20653.0
2022-05-16 11:20:00,47.61,47.71,47.55,47.71,19235.0,41.1519,41.2383,41.1,41.2383,19235.0
2022-05-16 11:25:00,47.7,47.75,47.66,47.69,50332.0,41.2297,41.2729,41.1951,41.221,50332.0
2022-05-16 11:30:00,47.68,47.68,47.6,47.66,23790.0,41.2124,41.2124,41.1432,41.1951,23790.0
2022-05-16 11:35:00,47.68,47.72,47.57,47.72,29592.0,41.2124,41.247,41.1173,41.247,29592.0
2022-05-16 11:40:00,47.7,47.72,47.61,47.72,19354.0,41.2297,41.247,41.1519,41.247,19354.0
2022-05-16 11:45:00,47.72,47.75,47.67,47.72,26111.0,41.247,41.2729,41.2037,41.247,26111.0
2022-05-16 11:50:00,47.73,47.87,47.69,47.87,30289.0,41.2556,41.3766,41.221,41.3766,30289.0
2022-05-16 11:55:00,47.87,47.92,47.87,47.88,10742.0,41.3766,41.4198,41.3766,41.3853,10742.0
2022-05-16 12:00:00,47.89,47.9,47.84,47.87,14108.0,41.3939,41.4025,41.3507,41.3766,14108.0
2022-05-16 12:05:00,47.86,47.86,47.72,47.78,18668.0,41.368,41.368,41.247,41.2988,18668.0
2022-05-16 12:10:00,47.79,47.99,47.78,47.85,81335.0,41.3075,41.4803,41.2988,41.3593,81335.0
2022-05-16 12:15:00,47.85,47.87,47.72,47.74,20061.0,41.3593,41.3766,41.247,41.2642,20061.0
2022-05-16 12:20:00,47.73,47.75,47.69,47.73,27263.0,41.2556,41.2729,41.221,41.2556,27263.0
2022-05-16 12:25:00,47.73,47.76,47.67,47.72,15268.0,41.2556,41.2815,41.2037,41.247,15268.0
2022-05-16 12:30:00,47.72,47.77,47.68,47.76,16545.0,41.247,41.2902,41.2124,41.2815,16545.0
2022-05-16 12:35:00,47.77,47.8,47.69,47.7,11739.0,41.2902,41.3161,41.221,41.2297,11739.0
2022-05-16 12:40:00,47.69,47.78,47.68,47.74,22781.0,41.221,41.2988,41.2124,41.2642,22781.0
2022-05-16 12:45:00,47.73,47.95,47.71,47.9,26246.0,41.2556,41.4458,41.2383,41.4025,26246.0
2022-05-16 12:50:00,47.91,47.91,47.74,47.75,17556.0,41.4112,41.4112,41.2642,41.2729,17556.0
2022-05-16 12:55:00,47.74,47.78,47.73,47.75,24321.0,41.2642,41.2988,41.2556,41.2729,24321.0
2022-05-16 13:00:00,47.75,47.83,47.72,47.83,26518.0,41.2729,41.342,41.247,41.342,26518.0
2022-05-16 13:05:00,47.83,47.98,47.82,47.9,33962.0,41.342,41.4717,41.3334,41.4025,33962.0
2022-05-16 13:10:00,47.89,47.97,47.88,47.9,23348.0,41.3939,41.463,41.3853,41.4025,23348.0
2022-05-16 13:15:00,47.91,47.96,47.88,47.89,26465.0,41.4112,41.4544,41.3853,41.3939,26465.0
2022-05-16 13:20:00,47.89,48.09,47.88,48.08,14896.0,41.3939,41.5668,41.3853,41.5581,14896.0
2022-05-16 13:25:00,48.08,48.22,48.06,48.21,16998.0,41.5581,41.6791,41.5408,41.6705,16998.0
2022-05-16 13:30:00,48.21,48.25,48.2,48.21,18024.0,41.6705,41.7051,41.6618,41.6705,18024.0
2022-05-16 13:35:00,48.24,48.24,48.09,48.1,11734.0,41.6964,41.6964,41.5668,41.5754,11734.0
2022-05-16 13:40:00,48.11,48.19,48.1,48.14,11521.0,41.5841,41.6532,41.5754,41.61,11521.0
2022-05-16 13:45:00,48.14,48.16,48.01,48.03,26711.0,41.61,41.6273,41.4976,41.5149,26711.0
2022-05-16 13:50:00,48.03,48.05,47.97,47.98,13062.0,41.5149,41.5322,41.463,41.4717,13062.0
2022-05-16 13:55:00,47.99,48.03,47.94,48.0,32234.0,41.4803,41.5149,41.4371,41.489,32234.0
2022-05-16 14:00:00,48.01,48.07,47.99,48.07,24277.0,41.4976,41.5495,41.4803,41.5495,24277.0
2022-05-16 14:05:00,48.05,48.09,48.01,48.01,15677.0,41.5322,41.5668,41.4976,41.4976,15677.0
2022-05-16 14:10:00,47.98,47.98,47.91,47.92,12169.0,41.4717,41.4717,41.4112,41.4198,12169.0
2022-05-16 14:15:00,47.92,47.99,47.9,47.97,28816.0,41.4198,41.4803,41.4025,41.463,28816.0
2022-05-16 14:20:00,47.98,48.03,47.94,47.99,22496.0,41.4717,41.5149,41.4371,41.4803,22496.0
2022-05-16 14:25:00,48.0,48.16,47.99,48.1,51818.0,41.489,41.6273,41.4803,41.5754,51818.0
2022-05-16 14:30:00,48.1,48.13,48.07,48.08,13971.0,41.5754,41.6013,41.5495,41.5581,13971.0
2022-05-16 14:35:00,48.09,48.09,48.03,48.08,21951.0,41.5668,41.5668,41.5149,41.5581,21951.0
2022-05-16 14:40:00,48.09,48.09,48.01,48.03,21101.0,41.5668,41.5668,41.4976,41.5149,21101.0
2022-05-16 14:45:00,48.02,48.02,47.92,47.97,12720.0,41.5063,41.5063,41.4198,41.463,12720.0
2022-05-16 14:50:00,47.97,48.06,47.96,48.01,40437.0,41.463,41.5408,41.4544,41.4976,40437.0
2022-05-16 14:55:00,48.01,48.03,47.95,47.98,15261.0,41.4976,41.5149,41.4458,41.4717,15261.0
2022-05-16 15:00:00,47.98,48.09,47.98,48.09,30216.0,41.4717,41.5668,41.4717,41.5668,30216.0
2022-05-16 15:05:00,48.09,48.09,48.0,48.0,24760.0,41.5668,41.5668,41.489,41.489,24760.0
2022-05-16 15:10:00,47.95,47.96,47.88,47.92,20103.0,41.4458,41.4544,41.3853,41.4198,20103.0
2022-05-16 15:15:00,47.92,47.97,47.89,47.91,30568.0,41.4198,41.463,41.3939,41.4112,30568.0
2022-05-16 15:20:00,47.9,47.92,47.85,47.89,37372.0,41.4025,41.4198,41.3593,41.3939,37372.0
2022-05-16 15:25:00,47.9,47.93,47.85,47.86,22342.0,41.4025,41.4285,41.3593,41.368,22342.0
2022-05-16 15:30:00,47.86,47.92,47.84,47.85,21430.0,41.368,41.4198,41.3507,41.3593,21430.0
2022-05-16 15:35:00,47.84,47.86,47.78,47.84,32394.0,41.3507,41.368,41.2988,41.3507,32394.0
2022-05-16 15:40:00,47.84,47.88,47.82,47.84,65665.0,41.3507,41.3853,41.3334,41.3507,65665.0
2022-05-16 15:45:00,47.83,47.85,47.79,47.84,57980.0,41.342,41.3593,41.3075,41.3507,57980.0
2022-05-16 15:50:00,47.84,48.0,47.84,47.92,109578.0,41.3507,41.489,41.3507,41.4198,109578.0
2022-05-16 15:55:00,47.93,47.93,47.78,47.89,179443.0,41.4285,41.4285,41.2988,41.3939,179443.0
2022-05-17 09:30:00,48.6,48.68,48.05,48.15,64366.0,42.0076,42.0767,41.5322,41.6186,64366.0
2022-05-17 09:35:00,48.19,48.34,48.15,48.19,33186.0,41.6532,41.7829,41.6186,41.6532,33186.0
2022-05-17 09:40:00,48.23,48.33,48.0,48.2,41947.0,41.6878,41.7742,41.489,41.6618,41947.0
2022-05-17 09:45:00,48.19,48.22,48.09,48.16,28820.0,41.6532,41.6791,41.5668,41.6273,28820.0
2022-05-17 09:50:00,48.16,48.26,48.09,48.1,16520.0,41.6273,41.7137,41.5668,41.5754,16520.0
2022-05-17 09:55:00,48.1,48.39,48.06,48.39,33822.0,41.5754,41.8261,41.5408,41.8261,33822.0
2022-05-17 10:00:00,48.4,48.68,48.4,48.53,33205.0,41.8347,42.0767,41.8347,41.9471,33205.0
2022-05-17 10:05:00,48.53,48.63,48.44,48.45,20644.0,41.9471,42.0335,41.8693,41.8779,20644.0
2022-05-17 10:10:00,48.44,48.51,48.41,48.43,27798.0,41.8693,41.9298,41.8434,41.8606,27798.0
2022-05-17 10:15:00,48.45,48.61,48.45,48.61,15944.0,41.8779,42.0162,41.8779,42.0162,15944.0
2022-05-17 10:20:00,48.62,48.68,48.58,48.63,28337.0,42.0249,42.0767,41.9903,42.0335,28337.0
2022-05-17 10:25:00,48.62,48.65,48.56,48.56,25638.0,42.0249,42.0508,41.973,41.973,25638.0
2022-05-17 10:30:00,48.54,48.65,48.54,48.58,29606.0,41.9557,42.0508,41.9557,41.9903,29606.0
2022-05-17 10:35:00,48.57,48.64,48.56,48.59,20929.0,41.9817,42.0422,41.973,41.9989,20929.0
2022-05-17 10:40:00,48.59,48.63,48.52,48.61,29442.0,41.9989,42.0335,41.9384,42.0162,29442.0
2022-05-17 10:45:00,48.6,48.67,48.55,48.66,27501.0,42.0076,42.0681,41.9644,42.0594,27501.0
2022-05-17 10:50:00,48.65,48.7,48.59,48.69,20316.0,42.0508,42.094,41.9989,42.0854,20316.0
2022-05-17 10:55:00,48.69,48.75,48.67,48.75,18408.0,42.0854,42.1372,42.0681,42.1372,18408.0
2022-05-17 11:00:00,48.73,48.92,48.73,48.91,23286.0,42.12,42.2842,42.12,42.2755,23286.0
2022-05-17 11:05:00,48.9,48.9,48.8,48.84,20757.0,42.2669,42.2669,42.1805,42.215,20757.0
2022-05-17 11:10:00,48.83,48.83,48.77,48.77,17324.0,42.2064,42.2064,42.1545,42.1545,17324.0
2022-05-17 11:15:00,48.77,48.84,48.72,48.74,30133.0,42.1545,42.215,42.1113,42.1286,30133.0
2022-05-17 11:20:00,48.73,48.76,48.65,48.69,37466.0,42.12,42.1459,42.0508,42.0854,37466.0
2022-05-17 11:25:00,48.69,48.75,48.68,48.72,23988.0,42.0854,42.1372,42.0767,42.1113,23988.0
2022-05-17 11:30:00,48.72,48.75,48.71,48.71,15993.0,42.1113,42.1372,42.1027,42.1027,15993.0
2022-05-17 11:35:00,48.7,48.75,48.65,48.71,14770.0,42.094,42.1372,42.0508,42.1027,14770.0
2022-05-17 11:40:00,48.72,48.72,48.63,48.66,21915.0,42.1113,42.1113,42.0335,42.0594,21915.0
2022-05-17 11:45:00,48.67,48.67,48.6,48.64,6958.0,42.0681,42.0681,42.0076,42.0422,6958.0
2022-05-17 11:50:00,48.65,48.77,48.63,48.77,38697.0,42.0508,42.1545,42.0335,42.1545,38697.0
2022-05-17 11:55:00,48.76,48.76,48.68,48.73,18546.0,42.1459,42.1459,42.0767,42.12,18546.0
2022-05-17 12:00:00,48.73,48.74,48.69,48.72,19574.0,42.12,42.1286,42.0854,42.1113,19574.0
2022-05-17 12:05:00,48.72,48.76,48.66,48.76,25148.0,42.1113,42.1459,42.0594,42.1459,25148.0
2022-05-17 12:10:00,48.75,48.86,48.71,48.86,39053.0,42.1372,42.2323,42.1027,42.2323,39053.0
2022-05-17 12:15:00,48.88,49.02,48.88,49.02,23110.0,42.2496,42.3706,42.2496,42.3706,23110.0
2022-05-17 12:20:00,49.02,49.11,48.99,49.09,16565.0,42.3706,42.4484,42.3447,42.4311,16565.0
2022-05-17 12:25:00,49.11,49.11,49.06,49.09,11956.0,42.4484,42.4484,42.4052,42.4311,11956.0
2022-05-17 12:30:00,49.09,49.09,49.02,49.05,6441.0,42.4311,42.4311,42.3706,42.3965,6441.0
2022-05-17 12:35:00,49.05,49.07,49.02,49.06,11558.0,42.3965,42.4138,42.3706,42.4052,11558.0
2022-05-17 12:40:00,49.07,49.11,49.04,49.08,11631.0,42.4138,42.4484,42.3879,42.4225,11631.0
2022-05-17 12:45:00,49.09,49.22,49.09,49.22,23475.0,42.4311,42.5435,42.4311,42.5435,23475.0
2022-05-17 12:50:00,49.21,49.23,49.09,49.1,13185.0,42.5348,42.5521,42.4311,42.4398,13185.0
2022-05-17 12:55:00,49.12,49.12,49.05,49.09,14475.0,42.4571,42.4571,42.3965,42.4311,14475.0
2022-05-17 13:00:00,49.09,49.15,49.05,49.15,9491.0,42.4311,42.483,42.3965,42.483,9491.0
2022-05-17 13:05:00,49.14,49.17,49.04,49.05,20430.0,42.4743,42.5003,42.3879,42.3965,20430.0
2022-05-17 13:10:00,49.05,49.08,49.01,49.07,21049.0,42.3965,42.4225,42.362,42.4138,21049.0
2022-05-17 13:15:00,49.08,49.18,49.07,49.1,19680.0,42.4225,42.5089,42.4138,42.4398,19680.0
2022-05-17 13:20:00,49.1,49.1,48.99,49.02,25543.0,42.4398,42.4398,42.3447,42.3706,25543.0
2022-05-17 13:25:00,49.02,49.03,48.92,48.94,29181.0,42.3706,42.3793,42.2842,42.3015,29181.0
2022-05-17 13:30:00,48.93,49.03,48.93,49.03,14870.0,42.2928,42.3793,42.2928,42.3793,14870.0
2022-05-17 13:35:00,49.03,49.12,49.03,49.11,11685.0,42.3793,42.4571,42.3793,42.4484,11685.0
2022-05-17 13:40:00,49.11,49.25,49.09,49.21,30369.0,42.4484,42.5694,42.4311,42.5348,30369.0
2022-05-17 13:45:00,49.2,49.2,49.15,49.17,22168.0,42.5262,42.5262,42.483,42.5003,22168.0
2022-05-17 13:50:00,49.18,49.26,49.17,49.2,27844.0,42.5089,42.5781,42.5003,42.5262,27844.0
2022-05-17 13:55:00,49.2,49.22,49.15,49.15,13165.0,42.5262,42.5435,42.483,42.483,13165.0
2022-05-17 14:00:00,49.16,49.2,49.13,49.19,20855.0,42.4916,42.5262,42.4657,42.5176,20855.0
2022-05-17 14:05:00,49.2,49.27,49.15,49.26,17770.0,42.5262,42.5867,42.483,42.5781,17770.0
2022-05-17 14:10:00,49.26,49.29,49.06,49.13,50122.0,42.5781,42.604,42.4052,42.4657,50122.0
2022-05-17 14:15:00,49.14,49.17,49.02,49.04,28574.0,42.4743,42.5003,42.3706,42.3879,28574.0
2022-05-17 14:20:00,49.03,49.03,48.88,49.02,22220.0,42.3793,42.3793,42.2496,42.3706,22220.0
2022-05-17 14:25:00,49.01,49.13,48.98,49.08,19519.0,42.362,42.4657,42.336,42.4225,19519.0
2022-05-17 14:30:00,49.06,49.12,49.01,49.04,24519.0,42.4052,42.4571,42.362,42.3879,24519.0
2022-05-17 14:35:00,49.01,49.14,48.98,49.14,14367.0,42.362,42.4743,42.336,42.4743,14367.0
2022-05-17 14:40:00,49.14,49.21,49.13,49.19,28594.0,42.4743,42.5348,42.4657,42.5176,28594.0
2022-05-17 14:45:00,49.2,49.28,49.15,49.28,18129.0,42.5262,42.5953,42.483,42.5953,18129.0
2022-05-17 14:50:00,49.25,49.27,49.2,49.23,14782.0,42.5694,42.5867,42.5262,42.5521,14782.0
2022-05-17 14:55:00,49.24,49.24,49.16,49.17,17000.0,42.5608,42.5608,42.4916,42.5003,17000.0
2022-05-17 15:00:00,49.16,49.28,49.16,49.28,34626.0,42.4916,42.5953,42.4916,42.5953,34626.0
2022-05-17 15:05:00,49.26,49.32,49.22,49.25,26042.0,42.5781,42.6299,42.5435,42.5694,26042.0
2022-05-17 15:10:00,49.25,49.27,49.2,49.26,13513.0,42.5694,42.5867,42.5262,42.5781,13513.0
2022-05-17 15:15:00,49.26,49.26,49.22,49.23,16174.0,42.5781,42.5781,42.5435,42.5521,16174.0
2022-05-17 15:20:00,49.23,49.26,49.18,49.2,15776.0,42.5521,42.5781,42.5089,42.5262,15776.0
2022-05-17 15:25:00,49.2,49.26,49.19,49.21,29949.0,42.5262,42.5781,42.5176,42.5348,29949.0
2022-05-17 15:30:00,49.2,49.24,49.15,49.19,28431.0,42.5262,42.5608,42.483,42.5176,28431.0
2022-05-17 15:35:00,49.19,49.22,49.12,49.13,22165.0,42.5176,42.5435,42.4571,42.4657,22165.0
2022-05-17 15:40:00,49.13,49.19,49.12,49.14,37578.0,42.4657,42.5176,42.4571,42.4743,37578.0
2022-05-17 15:45:00,49.14,49.14,49.04,49.11,63079.0,42.4743,42.4743,42.3879,42.4484,63079.0
2022-05-17 15:50:00,49.11,49.16,49.04,49.08,84280.0,42.4484,42.4916,42.3879,42.4225,84280.0
2022-05-17 15:55:00,49.08,49.19,49.05,49.19,137169.0,42.4225,42.5176,42.3965,42.5176,137169.0
2022-05-18 09:30:00,48.78,48.94,48.62,48.73,51591.0,42.1632,42.3015,42.0249,42.12,51591.0
2022-05-18 09:35:00,48.72,49.03,48.7,48.8,33881.0,42.1113,42.3793,42.094,42.1805,33881.0
2022-05-18 09:40:00,48.79,48.9,48.72,48.86,62554.0,42.1718,42.2669,42.1113,42.2323,62554.0
2022-05-18 09:45:00,48.88,49.06,48.84,49.05,27586.0,42.2496,42.4052,42.215,42.3965,27586.0
2022-05-18 09:50:00,49.05,49.05,48.74,48.84,28038.0,42.3965,42.3965,42.1286,42.215,28038.0
2022-05-18 09:55:00,48.84,48.99,48.82,48.97,30331.0,42.215,42.3447,42.1977,42.3274,30331.0
2022-05-18 10:00:00,48.95,48.95,48.75,48.85,30344.0,42.3101,42.3101,42.1372,42.2237,30344.0
2022-05-18 10:05:00,48.82,48.85,48.64,48.67,23753.0,42.1977,42.2237,42.0422,42.0681,23753.0
2022-05-18 10:10:00,48.67,48.72,48.62,48.72,18743.0,42.0681,42.1113,42.0249,42.1113,18743.0
2022-05-18 10:15:00,48.72,48.81,48.71,48.78,24872.0,42.1113,42.1891,42.1027,42.1632,24872.0
2022-05-18 10:20:00,48.78,48.83,48.76,48.8,35209.0,42.1632,42.2064,42.1459,42.1805,35209.0
2022-05-18 10:25:00,48.79,48.86,48.71,48.72,46685.0,42.1718,42.2323,42.1027,42.1113,46685.0
2022-05-18 10:30:00,48.72,48.76,48.57,48.59,36689.0,42.1113,42.1459,41.9817,41.9989,36689.0
2022-05-18 10:35:00,48.59,48.69,48.56,48.69,41745.0,41.9989,42.0854,41.973,42.0854,41745.0
2022-05-18 10:40:00,48.69,48.7,48.61,48.69,24585.0,42.0854,42.094,42.0162,42.0854,24585.0
2022-05-18 10:45:00,48.68,48.71,48.64,48.65,18700.0,42.0767,42.1027,42.0422,42.0508,18700.0
2022-05-18 10:50:00,48.66,48.66,48.6,48.65,19893.0,42.0594,42.0594,42.0076,42.0508,19893.0
2022-05-18 10:55:00,48.64,48.66,48.6,48.65,19747.0,42.0422,42.0594,42.0076,42.0508,19747.0
2022-05-18 11:00:00,48.65,48.66,48.5,48.5,27973.0,42.0508,42.0594,41.9212,41.9212,27973.0
2022-05-18 11:05:00,48.5,48.5,48.36,48.36,23132.0,41.9212,41.9212,41.8001,41.8001,23132.0
2022-05-18 11:10:00,48.36,48.36,48.28,48.36,12128.0,41.8001,41.8001,41.731,41.8001,12128.0
2022-05-18 11:15:00,48.36,48.39,48.29,48.38,82820.0,41.8001,41.8261,41.7396,41.8174,82820.0
2022-05-18 11:20:00,48.38,48.42,48.25,48.3,19489.0,41.8174,41.852,41.7051,41.7483,19489.0
2022-05-18 11:25:00,48.3,48.37,48.23,48.32,57098.0,41.7483,41.8088,41.6878,41.7656,57098.0
2022-05-18 11:30:00,48.32,48.41,48.3,48.4,36355.0,41.7656,41.8434,41.7483,41.8347,36355.0
2022-05-18 11:35:00,48.41,48.48,48.39,48.41,8675.0,41.8434,41.9039,41.8261,41.8434,8675.0
2022-05-18 11:40:00,48.41,48.56,48.41,48.56,26298.0,41.8434,41.973,41.8434,41.973,26298.0
2022-05-18 11:45:00,48.56,48.61,48.5,48.51,28469.0,41.973,42.0162,41.9212,41.9298,28469.0
2022-05-18 11:50:00,48.5,48.55,48.39,48.39,41875.0,41.9212,41.9644,41.8261,41.8261,41875.0
2022-05-18 11:55:00,48.37,48.44,48.36,48.41,19920.0,41.8088,41.8693,41.8001,41.8434,19920.0
2022-05-18 12:00:00,48.42,48.43,48.35,48.4,14841.0,41.852,41.8606,41.7915,41.8347,14841.0
2022-05-18 12:05:00,48.4,48.41,48.34,48.4,32174.0,41.8347,41.8434,41.7829,41.8347,32174.0
2022-05-18 12:10:00,48.4,48.43,48.36,48.41,41159.0,41.8347,41.8606,41.8001,41.8434,41159.0
2022-05-18 12:15:00,48.4,48.49,48.4,48.45,13838.0,41.8347,41.9125,41.8347,41.8779,13838.0
2022-05-18 12:20:00,48.44,48.44,48.31,48.32,21500.0,41.8693,41.8693,41.7569,41.7656,21500.0
2022-05-18 12:25:00,48.32,48.37,48.27,48.36,24080.0,41.7656,41.8088,41.7223,41.8001,24080.0
2022-05-18 12:30:00,48.38,48.42,48.33,48.42,31554.0,41.8174,41.852,41.7742,41.852,31554.0
2022-05-18 12:35:00,48.42,48.61,48.41,48.61,19508.0,41.852,42.0162,41.8434,42.0162,19508.0
2022-05-18 12:40:00,48.61,48.62,48.56,48.57,11535.0,42.0162,42.0249,41.973,41.9817,11535.0
2022-05-18 12:45:00,48.57,48.71,48.55,48.71,15064.0,41.9817,42.1027,41.9644,42.1027,15064.0
2022-05-18 12:50:00,48.71,48.75,48.69,48.75,13324.0,42.1027,42.1372,42.0854,42.1372,13324.0
2022-05-18 12:55:00,48.75,48.76,48.68,48.68,17112.0,42.1372,42.1459,42.0767,42.0767,17112.0
2022-05-18 13:00:00,48.67,48.68,48.62,48.66,11218.0,42.0681,42.0767,42.0249,42.0594,11218.0
2022-05-18 13:05:00,48.65,48.66,48.52,48.57,20739.0,42.0508,42.0594,41.9384,41.9817,20739.0
2022-05-18 13:10:00,48.59,48.59,48.45,48.47,12656.0,41.9989,41.9989,41.8779,41.8952,12656.0
2022-05-18 13:15:00,48.47,48.49,48.38,48.4,10343.0,41.8952,41.9125,41.8174,41.8347,10343.0
2022-05-18 13:20:00,48.4,48.48,48.39,48.44,15300.0,41.8347,41.9039,41.8261,41.8693,15300.0
2022-05-18 13:25:00,48.46,48.49,48.41,48.46,11882.0,41.8866,41.9125,41.8434,41.8866,11882.0
2022-05-18 13:30:00,48.47,48.66,48.43,48.54,28546.0,41.8952,42.0594,41.8606,41.9557,28546.0
2022-05-18 13:35:00,48.54,48.58,48.52,48.55,9337.0,41.9557,41.9903,41.9384,41.9644,9337.0
2022-05-18 13:40:00,48.56,48.56,48.41,48.43,13776.0,41.973,41.973,41.8434,41.8606,13776.0
2022-05-18 13:45:00,48.45,48.45,48.39,48.39,33242.0,41.8779,41.8779,41.8261,41.8261,33242.0
2022-05-18 13:50:00,48.4,48.45,48.38,48.42,21082.0,41.8347,41.8779,41.8174,41.852,21082.0
2022-05-18 13:55:00,48.42,48.45,48.39,48.45,21132.0,41.852,41.8779,41.8261,41.8779,21132.0
2022-05-18 14:00:00,48.46,48.5,48.41,48.44,30465.0,41.8866,41.9212,41.8434,41.8693,30465.0
2022-05-18 14:05:00,48.45,48.48,48.42,48.47,20521.0,41.8779,41.9039,41.852,41.8952,20521.0
2022-05-18 14:10:00,48.48,48.51,48.33,48.35,101619.0,41.9039,41.9298,41.7742,41.7915,101619.0
2022-05-18 14:15:00,48.35,48.43,48.31,48.37,47255.0,41.7915,41.8606,41.7569,41.8088,47255.0
2022-05-18 14:20:00,48.36,48.43,48.34,48.39,14095.0,41.8001,41.8606,41.7829,41.8261,14095.0
2022-05-18 14:25:00,48.4,48.47,48.4,48.47,21461.0,41.8347,41.8952,41.8347,41.8952,21461.0
2022-05-18 14:30:00,48.46,48.46,48.34,48.35,24831.0,41.8866,41.8866,41.7829,41.7915,24831.0
2022-05-18 14:35:00,48.35,48.37,48.3,48.33,28839.0,41.7915,41.8088,41.7483,41.7742,28839.0
2022-05-18 14:40:00,48.32,48.37,48.27,48.28,30920.0,41.7656,41.8088,41.7223,41.731,30920.0
2022-05-18 14:45:00,48.28,48.37,48.21,48.34,41342.0,41.731,41.8088,41.6705,41.7829,41342.0
2022-05-18 14:50:00,48.34,48.38,48.26,48.27,20175.0,41.7829,41.8174,41.7137,41.7223,20175.0
2022-05-18 14:55:00,48.27,48.32,48.22,48.22,33876.0,41.7223,41.7656,41.6791,41.6791,33876.0
2022-05-18 15:00:00,48.21,48.3,48.2,48.28,27285.0,41.6705,41.7483,41.6618,41.731,27285.0
2022-05-18 15:05:00,48.28,48.36,48.28,48.33,32764.0,41.731,41.8001,41.731,41.7742,32764.0
2022-05-18 15:10:00,48.33,48.36,48.29,48.3,25814.0,41.7742,41.8001,41.7396,41.7483,25814.0
2022-05-18 15:15:00,48.29,48.37,48.29,48.34,33587.0,41.7396,41.8088,41.7396,41.7829,33587.0
2022-05-18 15:20:00,48.33,48.36,48.22,48.23,23756.0,41.7742,41.8001,41.6791,41.6878,23756.0
2022-05-18 15:25:00,48.23,48.24,48.17,48.2,18180.0,41.6878,41.6964,41.6359,41.6618,18180.0
2022-05-18 15:30:00,48.2,48.25,48.16,48.24,35610.0,41.6618,41.7051,41.6273,41.6964,35610.0
2022-05-18 15:35:00,48.23,48.46,48.21,48.41,46304.0,41.6878,41.8866,41.6705,41.8434,46304.0
2022-05-18 15:40:00,48.41,48.44,48.24,48.28,36246.0,41.8434,41.8693,41.6964,41.731,36246.0
2022-05-18 15:45:00,48.29,48.31,48.2,48.24,49008.0,41.7396,41.7569,41.6618,41.6964,49008.0
2022-05-18 15:50:00,48.24,48.37,48.19,48.23,93747.0,41.6964,41.8088,41.6532,41.6878,93747.0
2022-05-18 15:55:00,48.22,48.35,48.21,48.34,324174.0,41.6791,41.7915,41.6705,41.7829,324174.0
2022-05-19 09:30:00,47.83,48.25,47.66,48.23,66875.0,41.342,41.7051,41.1951,41.6878,66875.0
2022-05-19 09:35:00,48.23,48.37,48.07,48.15,30273.0,41.6878,41.8088,41.5495,41.6186,30273.0
2022-05-19 09:40:00,48.16,48.28,47.94,47.94,55268.0,41.6273,41.731,41.4371,41.4371,55268.0
2022-05-19 09:45:00,47.95,48.03,47.78,47.85,71606.0,41.4458,41.5149,41.2988,41.3593,71606.0
2022-05-19 09:50:00,47.85,47.9,47.77,47.82,45707.0,41.3593,41.4025,41.2902,41.3334,45707.0
2022-05-19 09:55:00,47.8,47.9,47.68,47.77,61539.0,41.3161,41.4025,41.2124,41.2902,61539.0
2022-05-19 10:00:00,47.76,47.99,47.68,47.89,38808.0,41.2815,41.4803,41.2124,41.3939,38808.0
2022-05-19 10:05:00,47.9,47.92,47.72,47.77,54311.0,41.4025,41.4198,41.247,41.2902,54311.0
2022-05-19 10:10:00,47.73,48.03,47.72,48.02,23760.0,41.2556,41.5149,41.247,41.5063,23760.0
2022-05-19 10:15:00,48.06,48.1,48.0,48.04,21607.0,41.5408,41.5754,41.489,41.5235,21607.0
2022-05-19 10:20:00,48.06,48.13,48.03,48.07,20381.0,41.5408,41.6013,41.5149,41.5495,20381.0
2022-05-19 10:25:00,48.05,48.07,47.89,47.89,19852.0,41.5322,41.5495,41.3939,41.3939,19852.0
2022-05-19 10:30:00,47.89,47.97,47.83,47.97,40305.0,41.3939,41.463,41.342,41.463,40305.0
2022-05-19 10:35:00,47.96,47.97,47.68,47.72,30911.0,41.4544,41.463,41.2124,41.247,30911.0
2022-05-19 10:40:00,47.71,47.74,47.52,47.55,23912.0,41.2383,41.2642,41.0741,41.1,23912.0
2022-05-19 10:45:00,47.56,47.61,47.48,47.52,27082.0,41.1087,41.1519,41.0395,41.0741,27082.0
2022-05-19 10:50:00,47.52,47.53,47.44,47.47,28883.0,41.0741,41.0827,41.0049,41.0309,28883.0
2022-05-19 10:55:00,47.47,47.47,47.28,47.34,53718.0,41.0309,41.0309,40.8666,40.9185,53718.0
2022-05-19 11:00:00,47.34,47.4,47.3,47.31,34155.0,40.9185,40.9704,40.8839,40.8926,34155.0
2022-05-19 11:05:00,47.32,47.33,47.2,47.29,37452.0,40.9012,40.9099,40.7975,40.8753,37452.0
2022-05-19 11:10:00,47.3,47.39,47.24,47.24,26227.0,40.8839,40.9617,40.8321,40.8321,26227.0
2022-05-19 11:15:00,47.23,47.29,47.2,47.29,22803.0,40.8234,40.8753,40.7975,40.8753,22803.0
2022-05-19 11:20:00,47.29,47.45,47.22,47.45,21743.0,40.8753,41.0136,40.8148,41.0136,21743.0
2022-05-19 11:25:00,47.44,47.44,47.33,47.36,15400.0,41.0049,41.0049,40.9099,40.9358,15400.0
2022-05-19 11:30:00,47.37,47.48,47.37,47.48,21596.0,40.9444,41.0395,40.9444,41.0395,21596.0
2022-05-19 11:35:00,47.47,47.78,47.45,47.75,28307.0,41.0309,41.2988,41.0136,41.2729,28307.0
2022-05-19 11:40:00,47.75,47.87,47.75,47.84,39585.0,41.2729,41.3766,41.2729,41.3507,39585.0
2022-05-19 11:45:00,47.84,47.91,47.77,47.91,36632.0,41.3507,41.4112,41.2902,41.4112,36632.0
2022-05-19 11:50:00,47.91,47.93,47.78,47.78,31635.0,41.4112,41.4285,41.2988,41.2988,31635.0
2022-05-19 11:55:00,47.78,47.78,47.68,47.74,80808.0,41.2988,41.2988,41.2124,41.2642,80808.0
2022-05-19 12:00:00,47.75,47.81,47.73,47.8,32121.0,41.2729,41.3247,41.2556,41.3161,32121.0
2022-05-19 12:05:00,47.79,47.81,47.74,47.78,24336.0,41.3075,41.3247,41.2642,41.2988,24336.0
2022-05-19 12:10:00,47.8,47.87,47.75,47.77,12448.0,41.3161,41.3766,41.2729,41.2902,12448.0
2022-05-19 12:15:00,47.77,47.81,47.73,47.73,21895.0,41.2902,41.3247,41.2556,41.2556,21895.0
2022-05-19 12:20:00,47.73,47.74,47.55,47.55,30359.0,41.2556,41.2642,41.1,41.1,30359.0
2022-05-19 12:25:00,47.55,47.64,47.54,47.62,17585.0,41.1,41.1778,41.0914,41.1605,17585.0
2022-05-19 12:30:00,47.62,47.64,47.58,47.63,19645.0,41.1605,41.1778,41.1259,41.1692,19645.0
2022-05-19 12:35:00,47.61,47.61,47.56,47.58,16023.0,41.1519,41.1519,41.1087,41.1259,16023.0
2022-05-19 12:40:00,47.58,47.59,47.49,47.52,20848.0,41.1259,41.1346,41.0482,41.0741,20848.0
2022-05-19 12:45:00,47.51,47.54,47.48,47.54,18363.0,41.0654,41.0914,41.0395,41.0914,18363.0
2022-05-19 12:50:00,47.53,47.65,47.52,47.6,14842.0,41.0827,41.1865,41.0741,41.1432,14842.0
2022-05-19 12:55:00,47.61,47.68,47.57,47.68,12362.0,41.1519,41.2124,41.1173,41.2124,12362.0
2022-05-19 13:00:00,47.68,47.75,47.6,47.63,12652.0,41.2124,41.2729,41.1432,41.1692,12652.0
2022-05-19 13:05:00,47.65,47.73,47.61,47.7,16915.0,41.1865,41.2556,41.1519,41.2297,16915.0
2022-05-19 13:10:00,47.71,47.72,47.64,47.68,30097.0,41.2383,41.247,41.1778,41.2124,30097.0
2022-05-19 13:15:00,47.68,47.75,47.66,47.73,21052.0,41.2124,41.2729,41.1951,41.2556,21052.0
2022-05-19 13:20:00,47.74,47.82,47.7,47.82,13535.0,41.2642,41.3334,41.2297,41.3334,13535.0
2022-05-19 13:25:00,47.82,47.86,47.79,47.8,15670.0,41.3334,41.368,41.3075,41.3161,15670.0
2022-05-19 13:30:00,47.81,47.9,47.78,47.82,12191.0,41.3247,41.4025,41.2988,41.3334,12191.0
2022-05-19 13:35:00,47.82,47.9,47.78,47.9,18669.0,41.3334,41.4025,41.2988,41.4025,18669.0
2022-05-19 13:40:00,47.9,47.96,47.84,47.94,32639.0,41.4025,41.4544,41.3507,41.4371,32639.0
2022-05-19 13:45:00,47.93,47.93,47.73,47.73,13356.0,41.4285,41.4285,41.2556,41.2556,13356.0
2022-05-19 13:50:00,47.73,48.05,47.73,48.04,13189.0,41.2556,41.5322,41.2556,41.5235,13189.0
2022-05-19 13:55:00,48.05,48.17,48.05,48.11,16381.0,41.5322,41.6359,41.5322,41.5841,16381.0
2022-05-19 14:00:00,48.11,48.11,47.97,48.01,17394.0,41.5841,41.5841,41.463,41.4976,17394.0
2022-05-19 14:05:00,48.01,48.03,47.93,47.94,12025.0,41.4976,41.5149,41.4285,41.4371,12025.0
2022-05-19 14:10:00,47.96,48.0,47.87,47.9,10316.0,41.4544,41.489,41.3766,41.4025,10316.0
2022-05-19 14:15:00,47.91,47.95,47.89,47.89,11078.0,41.4112,41.4458,41.3939,41.3939,11078.0
2022-05-19 14:20:00,47.86,47.98,47.85,47.93,13477.0,41.368,41.4717,41.3593,41.4285,13477.0
2022-05-19 14:25:00,47.94,47.95,47.85,47.9,16396.0,41.4371,41.4458,41.3593,41.4025,16396.0
2022-05-19 14:30:00,47.9,47.99,47.88,47.92,16083.0,41.4025,41.4803,41.3853,41.4198,16083.0
2022-05-19 14:35:00,47.91,48.01,47.89,47.99,25137.0,41.4112,41.4976,41.3939,41.4803,25137.0
2022-05-19 14:40:00,47.98,48.0,47.85,47.98,53348.0,41.4717,41.489,41.3593,41.4717,53348.0
2022-05-19 14:45:00,47.99,48.06,47.98,48.05,26429.0,41.4803,41.5408,41.4717,41.5322,26429.0
2022-05-19 14:50:00,48.05,48.14,48.05,48.12,20086.0,41.5322,41.61,41.5322,41.5927,20086.0
2022-05-19 14:55:00,48.12,48.18,48.05,48.18,15145.0,41.5927,41.6446,41.5322,41.6446,15145.0
2022-05-19 15:00:00,48.18,48.33,48.17,48.29,30536.0,41.6446,41.7742,41.6359,41.7396,30536.0
2022-05-19 15:05:00,48.3,48.33,48.2,48.2,26609.0,41.7483,41.7742,41.6618,41.6618,26609.0
2022-05-19 15:10:00,48.19,48.21,48.1,48.16,23238.0,41.6532,41.6705,41.5754,41.6273,23238.0
2022-05-19 15:15:00,48.17,48.17,48.04,48.05,19160.0,41.6359,41.6359,41.5235,41.5322,19160.0
2022-05-19 15:20:00,48.07,48.09,48.02,48.06,21754.0,41.5495,41.5668,41.5063,41.5408,21754.0
2022-05-19 15:25:00,48.06,48.1,47.99,48.0,21852.0,41.5408,41.5754,41.4803,41.489,21852.0
2022-05-19 15:30:00,47.98,48.05,47.95,47.97,26504.0,41.4717,41.5322,41.4458,41.463,26504.0
2022-05-19 15:35:00,47.95,47.98,47.86,47.9,34299.0,41.4458,41.4717,41.368,41.4025,34299.0
2022-05-19 15:40:00,47.91,47.94,47.83,47.93,40979.0,41.4112,41.4371,41.342,41.4285,40979.0
2022-05-19 15:45:00,47.92,47.98,47.8,47.88,62967.0,41.4198,41.4717,41.3161,41.3853,62967.0
2022-05-19 15:50:00,47.89,47.93,47.82,47.91,118236.0,41.3939,41.4285,41.3334,41.4112,118236.0
2022-05-19 15:55:00,47.91,47.95,47.79,47.83,211119.0,41.4112,41.4458,41.3075,41.342,211119.0
2022-05-20 09:30:00,48.3,48.45,47.99,48.3,71137.0,41.7483,41.8779,41.4803,41.7483,71137.0
2022-05-20 09:35:00,48.29,48.32,48.18,48.29,54339.0,41.7396,41.7656,41.6446,41.7396,54339.0
2022-05-20 09:40:00,48.29,48.29,48.15,48.17,59925.0,41.7396,41.7396,41.6186,41.6359,59925.0
2022-05-20 09:45:00,48.19,48.21,48.02,48.11,37914.0,41.6532,41.6705,41.5063,41.5841,37914.0
2022-05-20 09:50:00,48.11,48.13,47.92,48.06,32624.0,41.5841,41.6013,41.4198,41.5408,32624.0
2022-05-20 09:55:00,48.05,48.07,47.98,48.05,40340.0,41.5322,41.5495,41.4717,41.5322,40340.0
2022-05-20 10:00:00,48.05,48.07,47.96,47.99,43565.0,41.5322,41.5495,41.4544,41.4803,43565.0
2022-05-20 10:05:00,48.0,48.0,47.81,47.89,35034.0,41.489,41.489,41.3247,41.3939,35034.0
2022-05-20 10:10:00,47.88,48.0,47.87,47.98,44636.0,41.3853,41.489,41.3766,41.4717,44636.0
2022-05-20 10:15:00,48.0,48.0,47.88,47.94,13819.0,41.489,41.489,41.3853,41.4371,13819.0
2022-05-20 10:20:00,47.95,47.96,47.87,47.91,25122.0,41.4458,41.4544,41.3766,41.4112,25122.0
2022-05-20 10:25:00,47.91,47.91,47.81,47.85,32156.0,41.4112,41.4112,41.3247,41.3593,32156.0
2022-05-20 10:30:00,47.84,47.89,47.81,47.87,40208.0,41.3507,41.3939,41.3247,41.3766,40208.0
2022-05-20 10:35:00,47.87,47.88,47.7,47.73,34381.0,41.3766,41.3853,41.2297,41.2556,34381.0
2022-05-20 10:40:00,47.74,47.76,47.71,47.76,16981.0,41.2642,41.2815,41.2383,41.2815,16981.0
2022-05-20 10:45:00,47.75,47.75,47.59,47.61,20281.0,41.2729,41.2729,41.1346,41.1519,20281.0
2022-05-20 10:50:00,47.62,47.62,47.43,47.49,28318.0,41.1605,41.1605,40.9963,41.0482,28318.0
2022-05-20 10:55:00,47.49,47.53,47.36,47.37,54789.0,41.0482,41.0827,40.9358,40.9444,54789.0
2022-05-20 11:00:00,47.38,47.4,47.32,47.34,32064.0,40.9531,40.9704,40.9012,40.9185,32064.0
2022-05-20 11:05:00,47.34,47.36,47.2,47.2,40513.0,40.9185,40.9358,40.7975,40.7975,40513.0
2022-05-20 11:10:00,47.2,47.21,47.09,47.16,54430.0,40.7975,40.8061,40.7024,40.7629,54430.0
2022-05-20 11:15:00,47.16,47.24,47.12,47.23,116400.0,40.7629,40.8321,40.7283,40.8234,116400.0
2022-05-20 11:20:00,47.22,47.23,47.14,47.15,18967.0,40.8148,40.8234,40.7456,40.7543,18967.0
2022-05-20 11:25:00,47.14,47.28,47.14,47.27,28614.0,40.7456,40.8666,40.7456,40.858,28614.0
2022-05-20 11:30:00,47.26,47.35,47.26,47.3,23694.0,40.8494,40.9271,40.8494,40.8839,23694.0
2022-05-20 11:35:00,47.3,47.31,47.23,47.26,29019.0,40.8839,40.8926,40.8234,40.8494,29019.0
2022-05-20 11:40:00,47.27,47.32,47.22,47.22,26433.0,40.858,40.9012,40.8148,40.8148,26433.0
2022-05-20 11:45:00,47.22,47.32,47.22,47.27,20554.0,40.8148,40.9012,40.8148,40.858,20554.0
2022-05-20 11:50:00,47.27,47.34,47.26,47.31,15624.0,40.858,40.9185,40.8494,40.8926,15624.0
2022-05-20 11:55:00,47.32,47.35,47.25,47.27,16061.0,40.9012,40.9271,40.8407,40.858,16061.0
2022-05-20 12:00:00,47.27,47.28,47.21,47.22,19482.0,40.858,40.8666,40.8061,40.8148,19482.0
2022-05-20 12:05:00,47.22,47.26,47.12,47.12,20007.0,40.8148,40.8494,40.7283,40.7283,20007.0
2022-05-20 12:10:00,47.13,47.2,47.1,47.15,41076.0,40.737,40.7975,40.7111,40.7543,41076.0
2022-05-20 12:15:00,47.16,47.19,47.12,47.15,42135.0,40.7629,40.7888,40.7283,40.7543,42135.0
2022-05-20 12:20:00,47.15,47.17,47.06,47.17,48365.0,40.7543,40.7716,40.6765,40.7716,48365.0
2022-05-20 12:25:00,47.16,47.16,47.1,47.13,23105.0,40.7629,40.7629,40.7111,40.737,23105.0
2022-05-20 12:30:00,47.13,47.2,47.09,47.09,17325.0,40.737,40.7975,40.7024,40.7024,17325.0
2022-05-20 12:35:00,47.08,47.09,47.03,47.09,35076.0,40.6938,40.7024,40.6506,40.7024,35076.0
2022-05-20 12:40:00,47.08,47.1,47.05,47.08,27746.0,40.6938,40.7111,40.6678,40.6938,27746.0
2022-05-20 12:45:00,47.07,47.14,46.98,47.14,30943.0,40.6851,40.7456,40.6073,40.7456,30943.0
2022-05-20 12:50:00,47.14,47.15,47.06,47.06,19932.0,40.7456,40.7543,40.6765,40.6765,19932.0
2022-05-20 12:55:00,47.06,47.19,47.04,47.05,23493.0,40.6765,40.7888,40.6592,40.6678,23493.0
2022-05-20 13:00:00,47.06,47.08,46.98,47.0,24449.0,40.6765,40.6938,40.6073,40.6246,24449.0
2022-05-20 13:05:00,47.0,47.07,46.93,46.96,26430.0,40.6246,40.6851,40.5641,40.59,26430.0
2022-05-20 13:10:00,46.96,46.98,46.9,46.92,32958.0,40.59,40.6073,40.5382,40.5555,32958.0
2022-05-20 13:15:00,46.93,46.94,46.85,46.85,27945.0,40.5641,40.5728,40.495,40.495,27945.0
2022-05-20 13:20:00,46.86,46.89,46.79,46.79,23964.0,40.5036,40.5295,40.4431,40.4431,23964.0
2022-05-20 13:25:00,46.78,46.78,46.71,46.73,17216.0,40.4345,40.4345,40.374,40.3912,17216.0
2022-05-20 13:30:00,46.72,46.85,46.71,46.84,41165.0,40.3826,40.495,40.374,40.4863,41165.0
2022-05-20 13:35:00,46.84,47.0,46.83,46.99,33332.0,40.4863,40.6246,40.4777,40.616,33332.0
2022-05-20 13:40:00,46.99,47.0,46.93,47.0,36078.0,40.616,40.6246,40.5641,40.6246,36078.0
2022-05-20 13:45:00,46.99,47.06,46.97,47.0,32775.0,40.616,40.6765,40.5987,40.6246,32775.0
2022-05-20 13:50:00,47.0,47.08,46.97,47.01,34472.0,40.6246,40.6938,40.5987,40.6333,34472.0
2022-05-20 13:55:00,47.03,47.12,47.01,47.04,27422.0,40.6506,40.7283,40.6333,40.6592,27422.0
2022-05-20 14:00:00,47.04,47.06,46.99,47.01,22775.0,40.6592,40.6765,40.616,40.6333,22775.0
2022-05-20 14:05:00,47.01,47.02,46.84,46.91,46398.0,40.6333,40.6419,40.4863,40.5468,46398.0
2022-05-20 14:10:00,46.92,46.93,46.83,46.84,17682.0,40.5555,40.5641,40.4777,40.4863,17682.0
2022-05-20 14:15:00,46.84,46.89,46.73,46.78,22728.0,40.4863,40.5295,40.3912,40.4345,22728.0
2022-05-20 14:20:00,46.78,46.86,46.72,46.82,25630.0,40.4345,40.5036,40.3826,40.469,25630.0
2022-05-20 14:25:00,46.82,46.9,46.8,46.89,20614.0,40.469,40.5382,40.4517,40.5295,20614.0
2022-05-20 14:30:00,46.89,46.91,46.73,46.78,23398.0,40.5295,40.5468,40.3912,40.4345,23398.0
2022-05-20 14:35:00,46.77,46.81,46.71,46.72,22900.0,40.4258,40.4604,40.374,40.3826,22900.0
2022-05-20 14:40:00,46.72,46.85,46.71,46.84,22636.0,40.3826,40.495,40.374,40.4863,22636.0
2022-05-20 14:45:00,46.84,46.85,46.77,46.81,17270.0,40.4863,40.495,40.4258,40.4604,17270.0
2022-05-20 14:50:00,46.82,46.94,46.81,46.87,19715.0,40.469,40.5728,40.4604,40.5123,19715.0
2022-05-20 14:55:00,46.87,46.88,46.77,46.8,18994.0,40.5123,40.5209,40.4258,40.4517,18994.0
2022-05-20 15:00:00,46.8,46.86,46.74,46.76,35871.0,40.4517,40.5036,40.3999,40.4172,35871.0
2022-05-20 15:05:00,46.76,46.8,46.71,46.72,28797.0,40.4172,40.4517,40.374,40.3826,28797.0
2022-05-20 15:10:00,46.72,46.79,46.71,46.77,29171.0,40.3826,40.4431,40.374,40.4258,29171.0
2022-05-20 15:15:00,46.78,46.9,46.78,46.88,38172.0,40.4345,40.5382,40.4345,40.5209,38172.0
2022-05-20 15:20:00,46.88,46.97,46.87,46.94,52401.0,40.5209,40.5987,40.5123,40.5728,52401.0
2022-05-20 15:25:00,46.94,47.06,46.9,47.05,25721.0,40.5728,40.6765,40.5382,40.6678,25721.0
2022-05-20 15:30:00,47.05,47.22,46.99,47.21,48192.0,40.6678,40.8148,40.616,40.8061,48192.0
2022-05-20 15:35:00,47.2,47.33,47.16,47.32,72460.0,40.7975,40.9099,40.7629,40.9012,72460.0
2022-05-20 15:40:00,47.33,47.54,47.33,47.43,68721.0,40.9099,41.0914,40.9099,40.9963,68721.0
2022-05-20 15:45:00,47.44,47.45,47.31,47.4,60994.0,41.0049,41.0136,40.8926,40.9704,60994.0
2022-05-20 15:50:00,47.4,47.49,47.36,47.41,102519.0,40.9704,41.0482,40.9358,40.979,102519.0
2022-05-20 15:55:00,47.41,47.49,47.37,47.48,198171.0,40.979,41.0482,40.9444,41.0395,198171.0
2022-05-23 09:30:00,48.07,48.47,48.07,48.46,52212.0,41.5495,41.8952,41.5495,41.8866,52212.0
2022-05-23 09:35:00,48.47,48.47,48.08,48.17,28863.0,41.8952,41.8952,41.5581,41.6359,28863.0
2022-05-23 09:40:00,48.13,48.17,47.95,47.98,25430.0,41.6013,41.6359,41.4458,41.4717,25430.0
2022-05-23 09:45:00,47.96,48.02,47.82,47.96,22291.0,41.4544,41.5063,41.3334,41.4544,22291.0
2022-05-23 09:50:00,47.96,48.01,47.83,47.91,20588.0,41.4544,41.4976,41.342,41.4112,20588.0
2022-05-23 09:55:00,47.95,48.08,47.92,47.93,32321.0,41.4458,41.5581,41.4198,41.4285,32321.0
2022-05-23 10:00:00,47.93,47.93,47.75,47.89,21031.0,41.4285,41.4285,41.2729,41.3939,21031.0
2022-05-23 10:05:00,47.89,48.04,47.79,47.85,61653.0,41.3939,41.5235,41.3075,41.3593,61653.0
2022-05-23 10:10:00,47.89,47.99,47.84,47.98,33429.0,41.3939,41.4803,41.3507,41.4717,33429.0
2022-05-23 10:15:00,47.98,48.14,47.95,48.11,12264.0,41.4717,41.61,41.4458,41.5841,12264.0
2022-05-23 10:20:00,48.12,48.19,48.04,48.18,21715.0,41.5927,41.6532,41.5235,41.6446,21715.0
2022-05-23 10:25:00,48.18,48.26,48.1,48.26,19512.0,41.6446,41.7137,41.5754,41.7137,19512.0
2022-05-23 10:30:00,48.28,48.29,48.14,48.19,14702.0,41.731,41.7396,41.61,41.6532,14702.0
2022-05-23 10:35:00,48.2,48.31,48.18,48.29,17916.0,41.6618,41.7569,41.6446,41.7396,17916.0
2022-05-23 10:40:00,48.29,48.31,48.23,48.27,10305.0,41.7396,41.7569,41.6878,41.7223,10305.0
2022-05-23 10:45:00,48.26,48.28,48.16,48.2,20282.0,41.7137,41.731,41.6273,41.6618,20282.0
2022-05-23 10:50:00,48.18,48.26,48.09,48.26,18146.0,41.6446,41.7137,41.5668,41.7137,18146.0
2022-05-23 10:55:00,48.25,48.36,48.24,48.28,14000.0,41.7051,41.8001,41.6964,41.731,14000.0
2022-05-23 11:00:00,48.29,48.38,48.26,48.38,16595.0,41.7396,41.8174,41.7137,41.8174,16595.0
2022-05-23 11:05:00,48.38,48.47,48.36,48.45,20192.0,41.8174,41.8952,41.8001,41.8779,20192.0
2022-05-23 11:10:00,48.46,48.48,48.38,48.46,14359.0,41.8866,41.9039,41.8174,41.8866,14359.0
2022-05-23 11:15:00,48.46,48.51,48.42,48.5,16077.0,41.8866,41.9298,41.852,41.9212,16077.0
2022-05-23 11:20:00,48.51,48.53,48.38,48.48,11040.0,41.9298,41.9471,41.8174,41.9039,11040.0
2022-05-23 11:25:00,48.48,48.54,48.46,48.54,12777.0,41.9039,41.9557,41.8866,41.9557,12777.0
2022-05-23 11:30:00,48.53,48.62,48.52,48.57,16324.0,41.9471,42.0249,41.9384,41.9817,16324.0
2022-05-23 11:35:00,48.58,48.58,48.49,48.5,13272.0,41.9903,41.9903,41.9125,41.9212,13272.0
2022-05-23 11:40:00,48.51,48.56,48.49,48.51,15031.0,41.9298,41.973,41.9125,41.9298,15031.0
2022-05-23 11:45:00,48.51,48.56,48.49,48.53,12108.0,41.9298,41.973,41.9125,41.9471,12108.0
2022-05-23 11:50:00,48.53,48.55,48.49,48.51,6520.0,41.9471,41.9644,41.9125,41.9298,6520.0
2022-05-23 11:55:00,48.53,48.53,48.48,48.48,8205.0,41.9471,41.9471,41.9039,41.9039,8205.0
2022-05-23 12:00:00,48.48,48.49,48.43,48.45,15656.0,41.9039,41.9125,41.8606,41.8779,15656.0
2022-05-23 12:05:00,48.45,48.48,48.41,48.48,10370.0,41.8779,41.9039,41.8434,41.9039,10370.0
2022-05-23 12:10:00,48.48,48.48,48.43,48.46,10700.0,41.9039,41.9039,41.8606,41.8866,10700.0
2022-05-23 12:15:00,48.47,48.49,48.42,48.48,14412.0,41.8952,41.9125,41.852,41.9039,14412.0
2022-05-23 12:20:00,48.48,48.55,48.47,48.55,9636.0,41.9039,41.9644,41.8952,41.9644,9636.0
2022-05-23 12:25:00,48.55,48.55,48.32,48.33,14027.0,41.9644,41.9644,41.7656,41.7742,14027.0
2022-05-23 12:30:00,48.34,48.4,48.31,48.4,8743.0,41.7829,41.8347,41.7569,41.8347,8743.0
2022-05-23 12:35:00,48.41,48.46,48.4,48.44,8002.0,41.8434,41.8866,41.8347,41.8693,8002.0
2022-05-23 12:40:00,48.45,48.45,48.39,48.43,6347.0,41.8779,41.8779,41.8261,41.8606,6347.0
2022-05-23 12:45:00,48.44,48.46,48.39,48.39,13689.0,41.8693,41.8866,41.8261,41.8261,13689.0
2022-05-23 12:50:00,48.39,48.4,48.33,48.33,10561.0,41.8261,41.8347,41.7742,41.7742,10561.0
2022-05-23 12:55:00,48.33,48.39,48.29,48.39,15411.0,41.7742,41.8261,41.7396,41.8261,15411.0
2022-05-23 13:00:00,48.39,48.39,48.34,48.34,16850.0,41.8261,41.8261,41.7829,41.7829,16850.0
2022-05-23 13:05:00,48.33,48.36,48.32,48.36,18299.0,41.7742,41.8001,41.7656,41.8001,18299.0
2022-05-23 13:10:00,48.35,48.35,48.31,48.34,14378.0,41.7915,41.7915,41.7569,41.7829,14378.0
2022-05-23 13:15:00,48.34,48.34,48.15,48.19,18858.0,41.7829,41.7829,41.6186,41.6532,18858.0
2022-05-23 13:20:00,48.2,48.25,48.13,48.25,15180.0,41.6618,41.7051,41.6013,41.7051,15180.0
2022-05-23 13:25:00,48.25,48.28,48.23,48.25,11443.0,41.7051,41.731,41.6878,41.7051,11443.0
2022-05-23 13:30:00,48.25,48.31,48.21,48.28,14150.0,41.7051,41.7569,41.6705,41.731,14150.0
2022-05-23 13:35:00,48.27,48.32,48.26,48.31,13645.0,41.7223,41.7656,41.7137,41.7569,13645.0
2022-05-23 13:40:00,48.3,48.32,48.26,48.28,17445.0,41.7483,41.7656,41.7137,41.731,17445.0
2022-05-23 13:45:00,48.28,48.34,48.28,48.32,26707.0,41.731,41.7829,41.731,41.7656,26707.0
2022-05-23 13:50:00,48.32,48.34,48.3,48.31,20343.0,41.7656,41.7829,41.7483,41.7569,20343.0
2022-05-23 13:55:00,48.31,48.42,48.31,48.41,11769.0,41.7569,41.852,41.7569,41.8434,11769.0
2022-05-23 14:00:00,48.44,48.45,48.35,48.38,14609.0,41.8693,41.8779,41.7915,41.8174,14609.0
2022-05-23 14:05:00,48.38,48.45,48.36,48.43,12406.0,41.8174,41.8779,41.8001,41.8606,12406.0
2022-05-23 14:10:00,48.43,48.47,48.4,48.47,13257.0,41.8606,41.8952,41.8347,41.8952,13257.0
2022-05-23 14:15:00,48.46,48.46,48.39,48.41,10182.0,41.8866,41.8866,41.8261,41.8434,10182.0
2022-05-23 14:20:00,48.41,48.45,48.4,48.43,10328.0,41.8434,41.8779,41.8347,41.8606,10328.0
2022-05-23 14:25:00,48.43,48.45,48.36,48.41,13518.0,41.8606,41.8779,41.8001,41.8434,13518.0
2022-05-23 14:30:00,48.41,48.42,48.37,48.4,11473.0,41.8434,41.852,41.8088,41.8347,11473.0
2022-05-23 14:35:00,48.4,48.4,48.33,48.34,13019.0,41.8347,41.8347,41.7742,41.7829,13019.0
2022-05-23 14:40:00,48.34,48.39,48.32,48.38,14489.0,41.7829,41.8261,41.7656,41.8174,14489.0
2022-05-23 14:45:00,48.39,48.4,48.27,48.3,14869.0,41.8261,41.8347,41.7223,41.7483,14869.0
2022-05-23 14:50:00,48.31,48.36,48.24,48.26,14646.0,41.7569,41.8001,41.6964,41.7137,14646.0
2022-05-23 14:55:00,48.26,48.3,48.24,48.26,18557.0,41.7137,41.7483,41.6964,41.7137,18557.0
2022-05-23 15:00:00,48.26,48.35,48.25,48.35,13777.0,41.7137,41.7915,41.7051,41.7915,13777.0
2022-05-23 15:05:00,48.36,48.37,48.31,48.35,12050.0,41.8001,41.8088,41.7569,41.7915,12050.0
2022-05-23 15:10:00,48.34,48.35,48.24,48.27,19976.0,41.7829,41.7915,41.6964,41.7223,19976.0
2022-05-23 15:15:00,48.27,48.32,48.24,48.31,20831.0,41.7223,41.7656,41.6964,41.7569,20831.0
2022-05-23 15:20:00,48.31,48.33,48.24,48.29,30644.0,41.7569,41.7742,41.6964,41.7396,30644.0
2022-05-23 15:25:00,48.29,48.32,48.27,48.32,14321.0,41.7396,41.7656,41.7223,41.7656,14321.0
2022-05-23 15:30:00,48.32,48.37,48.29,48.29,41346.0,41.7656,41.8088,41.7396,41.7396,41346.0
2022-05-23 15:35:00,48.29,48.34,48.23,48.23,61391.0,41.7396,41.7829,41.6878,41.6878,61391.0
2022-05-23 15:40:00,48.23,48.25,48.07,48.11,53179.0,41.6878,41.7051,41.5495,41.5841,53179.0
2022-05-23 15:45:00,48.11,48.11,47.98,48.01,61088.0,41.5841,41.5841,41.4717,41.4976,61088.0
2022-05-23 15:50:00,48.0,48.1,48.0,48.08,133868.0,41.489,41.5754,41.489,41.5581,133868.0
2022-05-23 15:55:00,48.08,48.15,48.04,48.15,150632.0,41.5581,41.6186,41.5235,41.6186,150632.0
2022-05-24 09:30:00,47.81,48.09,47.7,47.73,43458.0,41.3247,41.5668,41.2297,41.2556,43458.0
2022-05-24 09:35:00,47.72,47.72,47.53,47.61,17149.0,41.247,41.247,41.0827,41.1519,17149.0
2022-05-24 09:40:00,47.59,47.89,47.59,47.88,25207.0,41.1346,41.3939,41.1346,41.3853,25207.0
2022-05-24 09:45:00,47.91,48.02,47.86,47.92,20796.0,41.4112,41.5063,41.368,41.4198,20796.0
2022-05-24 09:50:00,47.9,47.91,47.73,47.73,19290.0,41.4025,41.4112,41.2556,41.2556,19290.0
2022-05-24 09:55:00,47.72,47.73,47.62,47.62,17040.0,41.247,41.2556,41.1605,41.1605,17040.0
2022-05-24 10:00:00,47.62,47.69,47.4,47.4,46051.0,41.1605,41.221,40.9704,40.9704,46051.0
2022-05-24 10:05:00,47.4,47.45,47.18,47.19,27551.0,40.9704,41.0136,40.7802,40.7888,27551.0
2022-05-24 10:10:00,47.18,47.32,47.15,47.18,28058.0,40.7802,40.9012,40.7543,40.7802,28058.0
2022-05-24 10:15:00,47.19,47.2,46.86,46.9,31718.0,40.7888,40.7975,40.5036,40.5382,31718.0
2022-05-24 10:20:00,46.9,46.95,46.76,46.78,69241.0,40.5382,40.5814,40.4172,40.4345,69241.0
2022-05-24 10:25:00,46.79,46.88,46.76,46.87,32149.0,40.4431,40.5209,40.4172,40.5123,32149.0
2022-05-24 10:30:00,46.86,46.86,46.64,46.68,37198.0,40.5036,40.5036,40.3135,40.348,37198.0
2022-05-24 10:35:00,46.66,46.74,46.63,46.74,26242.0,40.3307,40.3999,40.3048,40.3999,26242.0
2022-05-24 10:40:00,46.72,46.72,46.52,46.52,26451.0,40.3826,40.3826,40.2097,40.2097,26451.0
2022-05-24 10:45:00,46.5,46.5,46.34,46.34,37410.0,40.1924,40.1924,40.0541,40.0541,37410.0
2022-05-24 10:50:00,46.35,46.4,46.29,46.34,20080.0,40.0628,40.106,40.0109,40.0541,20080.0
2022-05-24 10:55:00,46.34,46.35,46.21,46.24,41600.0,40.0541,40.0628,39.9418,39.9677,41600.0
2022-05-24 11:00:00,46.23,46.27,46.17,46.23,53308.0,39.9591,39.9936,39.9072,39.9591,53308.0
2022-05-24 11:05:00,46.24,46.29,46.21,46.24,25786.0,39.9677,40.0109,39.9418,39.9677,25786.0
2022-05-24 11:10:00,46.23,46.24,46.07,46.14,38411.0,39.9591,39.9677,39.8208,39.8813,38411.0
2022-05-24 11:15:00,46.11,46.19,46.08,46.1,31700.0,39.8553,39.9245,39.8294,39.8467,31700.0
2022-05-24 11:20:00,46.09,46.22,46.08,46.2,38264.0,39.8381,39.9504,39.8294,39.9331,38264.0
2022-05-24 11:25:00,46.19,46.24,46.12,46.19,18418.0,39.9245,39.9677,39.864,39.9245,18418.0
2022-05-24 11:30:00,46.17,46.25,46.14,46.24,19824.0,39.9072,39.9764,39.8813,39.9677,19824.0
2022-05-24 11:35:00,46.24,46.27,46.2,46.27,19674.0,39.9677,39.9936,39.9331,39.9936,19674.0
2022-05-24 11:40:00,46.28,46.32,46.23,46.3,30544.0,40.0023,40.0369,39.9591,40.0196,30544.0
2022-05-24 11:45:00,46.32,46.49,46.3,46.45,18185.0,40.0369,40.1838,40.0196,40.1492,18185.0
2022-05-24 11:50:00,46.45,46.46,46.32,46.33,24587.0,40.1492,40.1579,40.0369,40.0455,24587.0
2022-05-24 11:55:00,46.34,46.49,46.33,46.39,21467.0,40.0541,40.1838,40.0455,40.0974,21467.0
2022-05-24 12:00:00,46.38,46.39,46.32,46.38,15015.0,40.0887,40.0974,40.0369,40.0887,15015.0
2022-05-24 12:05:00,46.38,46.4,46.33,46.39,16957.0,40.0887,40.106,40.0455,40.0974,16957.0
2022-05-24 12:10:00,46.39,46.45,46.32,46.38,14597.0,40.0974,40.1492,40.0369,40.0887,14597.0
2022-05-24 12:15:00,46.39,46.48,46.32,46.33,27091.0,40.0974,40.1752,40.0369,40.0455,27091.0
2022-05-24 12:20:00,46.33,46.34,46.29,46.34,12346.0,40.0455,40.0541,40.0109,40.0541,12346.0
2022-05-24 12:25:00,46.35,46.45,46.35,46.36,14003.0,40.0628,40.1492,40.0628,40.0714,14003.0
2022-05-24 12:30:00,46.35,46.38,46.26,46.26,10441.0,40.0628,40.0887,39.985,39.985,10441.0
2022-05-24 12:35:00,46.26,46.28,46.13,46.15,10955.0,39.985,40.0023,39.8726,39.8899,10955.0
2022-05-24 12:40:00,46.15,46.23,46.14,46.23,23623.0,39.8899,39.9591,39.8813,39.9591,23623.0
2022-05-24 12:45:00,46.24,46.34,46.23,46.33,14462.0,39.9677,40.0541,39.9591,40.0455,14462.0
2022-05-24 12:50:00,46.34,46.37,46.3,46.31,18815.0,40.0541,40.0801,40.0196,40.0282,18815.0
2022-05-24 12:55:00,46.32,46.43,46.31,46.34,14060.0,40.0369,40.1319,40.0282,40.0541,14060.0
2022-05-24 13:00:00,46.33,46.34,46.25,46.26,28197.0,40.0455,40.0541,39.9764,39.985,28197.0
2022-05-24 13:05:00,46.27,46.31,46.26,46.29,10441.0,39.9936,40.0282,39.985,40.0109,10441.0
2022-05-24 13:10:00,46.28,46.35,46.25,46.32,13364.0,40.0023,40.0628,39.9764,40.0369,13364.0
2022-05-24 13:15:00,46.31,46.38,46.27,46.38,17898.0,40.0282,40.0887,39.9936,40.0887,17898.0
2022-05-24 13:20:00,46.37,46.37,46.33,46.34,40132.0,40.0801,40.0801,40.0455,40.0541,40132.0
2022-05-24 13:25:00,46.34,46.49,46.32,46.49,13846.0,40.0541,40.1838,40.0369,40.1838,13846.0
2022-05-24 13:30:00,46.49,46.49,46.32,46.36,13564.0,40.1838,40.1838,40.0369,40.0714,13564.0
2022-05-24 13:35:00,46.36,46.46,46.32,46.45,11941.0,40.0714,40.1579,40.0369,40.1492,11941.0
2022-05-24 13:40:00,46.45,46.54,46.44,46.45,24164.0,40.1492,40.227,40.1406,40.1492,24164.0
2022-05-24 13:45:00,46.46,46.55,46.43,46.53,19296.0,40.1579,40.2357,40.1319,40.2184,19296.0
2022-05-24 13:50:00,46.53,46.61,46.52,46.58,14693.0,40.2184,40.2875,40.2097,40.2616,14693.0
2022-05-24 13:55:00,46.58,46.64,46.58,46.6,35028.0,40.2616,40.3135,40.2616,40.2789,35028.0
2022-05-24 14:00:00,46.61,46.63,46.59,46.6,29703.0,40.2875,40.3048,40.2702,40.2789,29703.0
2022-05-24 14:05:00,46.61,46.79,46.6,46.73,21425.0,40.2875,40.4431,40.2789,40.3912,21425.0
2022-05-24 14:10:00,46.73,46.82,46.68,46.71,16880.0,40.3912,40.469,40.348,40.374,16880.0
2022-05-24 14:15:00,46.72,46.72,46.62,46.65,14080.0,40.3826,40.3826,40.2962,40.3221,14080.0
2022-05-24 14:20:00,46.64,46.74,46.6,46.74,19908.0,40.3135,40.3999,40.2789,40.3999,19908.0
2022-05-24 14:25:00,46.74,46.79,46.71,46.75,12701.0,40.3999,40.4431,40.374,40.4085,12701.0
2022-05-24 14:30:00,46.73,46.83,46.71,46.83,14650.0,40.3912,40.4777,40.374,40.4777,14650.0
2022-05-24 14:35:00,46.84,46.85,46.78,46.83,13914.0,40.4863,40.495,40.4345,40.4777,13914.0
2022-05-24 14:40:00,46.84,46.85,46.69,46.69,13935.0,40.4863,40.495,40.3567,40.3567,13935.0
2022-05-24 14:45:00,46.67,46.71,46.59,46.64,20821.0,40.3394,40.374,40.2702,40.3135,20821.0
2022-05-24 14:50:00,46.64,46.65,46.59,46.59,18927.0,40.3135,40.3221,40.2702,40.2702,18927.0
2022-05-24 14:55:00,46.6,46.67,46.59,46.66,25025.0,40.2789,40.3394,40.2702,40.3307,25025.0
2022-05-24 15:00:00,46.66,46.78,46.65,46.76,26614.0,40.3307,40.4345,40.3221,40.4172,26614.0
2022-05-24 15:05:00,46.77,46.8,46.69,46.71,33686.0,40.4258,40.4517,40.3567,40.374,33686.0
2022-05-24 15:10:00,46.71,46.77,46.7,46.73,31016.0,40.374,40.4258,40.3653,40.3912,31016.0
2022-05-24 15:15:00,46.75,46.86,46.72,46.84,41019.0,40.4085,40.5036,40.3826,40.4863,41019.0
2022-05-24 15:20:00,46.84,47.01,46.8,46.98,53700.0,40.4863,40.6333,40.4517,40.6073,53700.0
2022-05-24 15:25:00,46.98,47.16,46.95,47.16,55931.0,40.6073,40.7629,40.5814,40.7629,55931.0
2022-05-24 15:30:00,47.17,47.29,47.16,47.22,87666.0,40.7716,40.8753,40.7629,40.8148,87666.0
2022-05-24 15:35:00,47.23,47.41,47.21,47.36,92082.0,40.8234,40.979,40.8061,40.9358,92082.0
2022-05-24 15:40:00,47.37,47.4,47.26,47.27,46009.0,40.9444,40.9704,40.8494,40.858,46009.0
2022-05-24 15:45:00,47.27,47.39,47.26,47.26,93800.0,40.858,40.9617,40.8494,40.8494,93800.0
2022-05-24 15:50:00,47.27,47.34,47.11,47.12,109871.0,40.858,40.9185,40.7197,40.7283,109871.0
2022-05-24 15:55:00,47.12,47.25,47.09,47.22,166392.0,40.7283,40.8407,40.7024,40.8148,166392.0
2022-05-25 09:30:00,46.98,47.27,46.88,47.27,89600.0,40.6073,40.858,40.5209,40.858,89600.0
2022-05-25 09:35:00,47.27,47.62,47.26,47.58,33229.0,40.858,41.1605,40.8494,41.1259,33229.0
2022-05-25 09:40:00,47.58,47.63,47.38,47.6,35951.0,41.1259,41.1692,40.9531,41.1432,35951.0
2022-05-25 09:45:00,47.62,47.69,47.56,47.6,26586.0,41.1605,41.221,41.1087,41.1432,26586.0
2022-05-25 09:50:00,47.61,47.81,47.61,47.67,29104.0,41.1519,41.3247,41.1519,41.2037,29104.0
2022-05-25 09:55:00,47.67,47.75,47.63,47.74,27134.0,41.2037,41.2729,41.1692,41.2642,27134.0
2022-05-25 10:00:00,47.75,47.75,47.6,47.62,23048.0,41.2729,41.2729,41.1432,41.1605,23048.0
2022-05-25 10:05:00,47.61,47.71,47.61,47.69,17722.0,41.1519,41.2383,41.1519,41.221,17722.0
2022-05-25 10:10:00,47.68,47.69,47.41,47.49,21604.0,41.2124,41.221,40.979,41.0482,21604.0
2022-05-25 10:15:00,47.5,47.57,47.46,47.54,27414.0,41.0568,41.1173,41.0222,41.0914,27414.0
2022-05-25 10:20:00,47.55,47.72,47.55,47.6,24827.0,41.1,41.247,41.1,41.1432,24827.0
2022-05-25 10:25:00,47.61,47.66,47.61,47.65,15725.0,41.1519,41.1951,41.1519,41.1865,15725.0
2022-05-25 10:30:00,47.64,47.74,47.64,47.7,16893.0,41.1778,41.2642,41.1778,41.2297,16893.0
2022-05-25 10:35:00,47.7,47.78,47.63,47.75,29723.0,41.2297,41.2988,41.1692,41.2729,29723.0
2022-05-25 10:40:00,47.76,47.78,47.62,47.7,26440.0,41.2815,41.2988,41.1605,41.2297,26440.0
2022-05-25 10:45:00,47.71,47.73,47.63,47.67,13379.0,41.2383,41.2556,41.1692,41.2037,13379.0
2022-05-25 10:50:00,47.68,47.73,47.57,47.59,24631.0,41.2124,41.2556,41.1173,41.1346,24631.0
2022-05-25 10:55:00,47.58,47.66,47.55,47.66,18257.0,41.1259,41.1951,41.1,41.1951,18257.0
2022-05-25 11:00:00,47.64,47.64,47.47,47.47,15292.0,41.1778,41.1778,41.0309,41.0309,15292.0
2022-05-25 11:05:00,47.47,47.54,47.45,47.53,21362.0,41.0309,41.0914,41.0136,41.0827,21362.0
2022-05-25 11:10:00,47.53,47.59,47.52,47.56,11797.0,41.0827,41.1346,41.0741,41.1087,11797.0
2022-05-25 11:15:00,47.56,47.57,47.52,47.53,11885.0,41.1087,41.1173,41.0741,41.0827,11885.0
2022-05-25 11:20:00,47.53,47.57,47.52,47.57,14108.0,41.0827,41.1173,41.0741,41.1173,14108.0
2022-05-25 11:25:00,47.56,47.64,47.52,47.59,71711.0,41.1087,41.1778,41.0741,41.1346,71711.0
2022-05-25 11:30:00,47.58,47.58,47.52,47.55,14460.0,41.1259,41.1259,41.0741,41.1,14460.0
2022-05-25 11:35:00,47.55,47.57,47.44,47.49,34916.0,41.1,41.1173,41.0049,41.0482,34916.0
2022-05-25 11:40:00,47.47,47.59,47.43,47.56,38809.0,41.0309,41.1346,40.9963,41.1087,38809.0
2022-05-25 11:45:00,47.55,47.57,47.5,47.55,8599.0,41.1,41.1173,41.0568,41.1,8599.0
2022-05-25 11:50:00,47.55,47.57,47.53,47.55,11729.0,41.1,41.1173,41.0827,41.1,11729.0
2022-05-25 11:55:00,47.55,47.56,47.5,47.5,7996.0,41.1,41.1087,41.0568,41.0568,7996.0
2022-05-25 12:00:00,47.51,47.66,47.51,47.6,33535.0,41.0654,41.1951,41.0654,41.1432,33535.0
2022-05-25 12:05:00,47.59,47.6,47.48,47.5,18067.0,41.1346,41.1432,41.0395,41.0568,18067.0
2022-05-25 12:10:00,47.5,47.54,47.49,47.53,26861.0,41.0568,41.0914,41.0482,41.0827,26861.0
2022-05-25 12:15:00,47.53,47.54,47.49,47.49,15673.0,41.0827,41.0914,41.0482,41.0482,15673.0
2022-05-25 12:20:00,47.49,47.51,47.4,47.41,40494.0,41.0482,41.0654,40.9704,40.979,40494.0
2022-05-25 12:25:00,47.41,47.41,47.22,47.36,22079.0,40.979,40.979,40.8148,40.9358,22079.0
2022-05-25 12:30:00,47.37,47.41,47.33,47.34,13304.0,40.9444,40.979,40.9099,40.9185,13304.0
2022-05-25 12:35:00,47.34,47.36,47.3,47.34,9686.0,40.9185,40.9358,40.8839,40.9185,9686.0
2022-05-25 12:40:00,47.34,47.36,47.33,47.35,6043.0,40.9185,40.9358,40.9099,40.9271,6043.0
2022-05-25 12:45:00,47.35,47.37,47.33,47.36,7943.0,40.9271,40.9444,40.9099,40.9358,7943.0
2022-05-25 12:50:00,47.36,47.36,47.29,47.33,29999.0,40.9358,40.9358,40.8753,40.9099,29999.0
2022-05-25 12:55:00,47.34,47.35,47.27,47.28,86138.0,40.9185,40.9271,40.858,40.8666,86138.0
2022-05-25 13:00:00,47.27,47.29,47.24,47.26,24891.0,40.858,40.8753,40.8321,40.8494,24891.0
2022-05-25 13:05:00,47.26,47.31,47.25,47.27,36735.0,40.8494,40.8926,40.8407,40.858,36735.0
2022-05-25 13:10:00,47.28,47.3,47.21,47.25,17637.0,40.8666,40.8839,40.8061,40.8407,17637.0
2022-05-25 13:15:00,47.26,47.32,47.25,47.28,43511.0,40.8494,40.9012,40.8407,40.8666,43511.0
2022-05-25 13:20:00,47.28,47.47,47.26,47.44,61268.0,40.8666,41.0309,40.8494,41.0049,61268.0
2022-05-25 13:25:00,47.43,47.52,47.42,47.51,38363.0,40.9963,41.0741,40.9876,41.0654,38363.0
2022-05-25 13:30:00,47.51,47.53,47.42,47.45,17542.0,41.0654,41.0827,40.9876,41.0136,17542.0
2022-05-25 13:35:00,47.45,47.54,47.44,47.5,13357.0,41.0136,41.0914,41.0049,41.0568,13357.0
2022-05-25 13:40:00,47.5,47.54,47.48,47.54,17901.0,41.0568,41.0914,41.0395,41.0914,17901.0
2022-05-25 13:45:00,47.54,47.58,47.54,47.54,10443.0,41.0914,41.1259,41.0914,41.0914,10443.0
2022-05-25 13:50:00,47.54,47.54,47.42,47.44,11268.0,41.0914,41.0914,40.9876,41.0049,11268.0
2022-05-25 13:55:00,47.44,47.52,47.42,47.52,16043.0,41.0049,41.0741,40.9876,41.0741,16043.0
2022-05-25 14:00:00,47.51,47.69,47.47,47.61,30799.0,41.0654,41.221,41.0309,41.1519,30799.0
2022-05-25 14:05:00,47.63,47.64,47.39,47.49,36684.0,41.1692,41.1778,40.9617,41.0482,36684.0
2022-05-25 14:10:00,47.51,47.64,47.44,47.56,30111.0,41.0654,41.1778,41.0049,41.1087,30111.0
2022-05-25 14:15:00,47.56,47.71,47.56,47.63,14906.0,41.1087,41.2383,41.1087,41.1692,14906.0
2022-05-25 14:20:00,47.62,47.7,47.6,47.65,15177.0,41.1605,41.2297,41.1432,41.1865,15177.0
2022-05-25 14:25:00,47.66,47.81,47.65,47.79,15537.0,41.1951,41.3247,41.1865,41.3075,15537.0
2022-05-25 14:30:00,47.79,47.84,47.77,47.83,23672.0,41.3075,41.3507,41.2902,41.342,23672.0
2022-05-25 14:35:00,47.83,47.89,47.83,47.84,21290.0,41.342,41.3939,41.342,41.3507,21290.0
2022-05-25 14:40:00,47.84,47.91,47.82,47.83,16402.0,41.3507,41.4112,41.3334,41.342,16402.0
2022-05-25 14:45:00,47.85,47.88,47.83,47.85,19448.0,41.3593,41.3853,41.342,41.3593,19448.0
2022-05-25 14:50:00,47.85,47.92,47.82,47.91,17317.0,41.3593,41.4198,41.3334,41.4112,17317.0
2022-05-25 14:55:00,47.92,47.96,47.9,47.91,20822.0,41.4198,41.4544,41.4025,41.4112,20822.0
2022-05-25 15:00:00,47.9,48.07,47.89,48.05,20540.0,41.4025,41.5495,41.3939,41.5322,20540.0
2022-05-25 15:05:00,48.04,48.08,48.01,48.06,22641.0,41.5235,41.5581,41.4976,41.5408,22641.0
2022-05-25 15:10:00,48.06,48.07,48.03,48.05,17192.0,41.5408,41.5495,41.5149,41.5322,17192.0
2022-05-25 15:15:00,48.05,48.07,47.97,47.98,27055.0,41.5322,41.5495,41.463,41.4717,27055.0
2022-05-25 15:20:00,47.98,48.01,47.96,47.98,17485.0,41.4717,41.4976,41.4544,41.4717,17485.0
2022-05-25 15:25:00,47.98,48.0,47.87,47.87,26844.0,41.4717,41.489,41.3766,41.3766,26844.0
2022-05-25 15:30:00,47.87,48.0,47.87,47.97,48023.0,41.3766,41.489,41.3766,41.463,48023.0
2022-05-25 15:35:00,47.97,47.97,47.87,47.89,47814.0,41.463,41.463,41.3766,41.3939,47814.0
2022-05-25 15:40:00,47.89,47.94,47.86,47.92,47998.0,41.3939,41.4371,41.368,41.4198,47998.0
2022-05-25 15:45:00,47.91,47.92,47.81,47.84,98041.0,41.4112,41.4198,41.3247,41.3507,98041.0
2022-05-25 15:50:00,47.84,47.84,47.72,47.83,130792.0,41.3507,41.3507,41.247,41.342,130792.0
2022-05-25 15:55:00,47.83,47.93,47.8,47.9,206805.0,41.342,41.4285,41.3161,41.4025,206805.0
2022-05-26 09:30:00,48.06,48.49,47.96,48.35,51097.0,41.9355,42.3107,41.8483,42.1886,51097.0
2022-05-26 09:35:00,48.39,48.47,48.32,48.33,30365.0,42.2235,42.2933,42.1624,42.1711,30365.0
2022-05-26 09:40:00,48.31,48.56,48.31,48.52,41157.0,42.1536,42.3718,42.1536,42.3369,41157.0
2022-05-26 09:45:00,48.48,48.74,48.44,48.59,20019.0,42.302,42.5289,42.2671,42.398,20019.0
2022-05-26 09:50:00,48.58,48.67,48.52,48.57,18845.0,42.3892,42.4678,42.3369,42.3805,18845.0
2022-05-26 09:55:00,48.57,48.69,48.54,48.67,18235.0,42.3805,42.4852,42.3543,42.4678,18235.0
2022-05-26 10:00:00,48.69,48.73,48.61,48.72,23870.0,42.4852,42.5201,42.4154,42.5114,23870.0
2022-05-26 10:05:00,48.72,48.73,48.6,48.6,11078.0,42.5114,42.5201,42.4067,42.4067,11078.0
2022-05-26 10:10:00,48.61,48.62,48.46,48.46,12480.0,42.4154,42.4241,42.2845,42.2845,12480.0
2022-05-26 10:15:00,48.47,48.53,48.44,48.48,13771.0,42.2933,42.3456,42.2671,42.302,13771.0
2022-05-26 10:20:00,48.47,48.59,48.47,48.59,14859.0,42.2933,42.398,42.2933,42.398,14859.0
2022-05-26 10:25:00,48.61,48.61,48.46,48.6,33655.0,42.4154,42.4154,42.2845,42.4067,33655.0
2022-05-26 10:30:00,48.63,48.68,48.59,48.68,14266.0,42.4329,42.4765,42.398,42.4765,14266.0
2022-05-26 10:35:00,48.69,48.78,48.68,48.78,20051.0,42.4852,42.5638,42.4765,42.5638,20051.0
2022-05-26 10:40:00,48.77,48.77,48.65,48.69,19930.0,42.555,42.555,42.4503,42.4852,19930.0
2022-05-26 10:45:00,48.69,48.72,48.67,48.68,12476.0,42.4852,42.5114,42.4678,42.4765,12476.0
2022-05-26 10:50:00,48.69,48.72,48.64,48.66,8904.0,42.4852,42.5114,42.4416,42.459,8904.0
2022-05-26 10:55:00,48.67,48.7,48.65,48.67,15933.0,42.4678,42.4939,42.4503,42.4678,15933.0
2022-05-26 11:00:00,48.66,48.67,48.58,48.58,11639.0,42.459,42.4678,42.3892,42.3892,11639.0
2022-05-26 11:05:00,48.58,48.64,48.55,48.63,12894.0,42.3892,42.4416,42.3631,42.4329,12894.0
2022-05-26 11:10:00,48.64,48.67,48.63,48.64,8030.0,42.4416,42.4678,42.4329,42.4416,8030.0
2022-05-26 11:15:00,48.65,48.66,48.62,48.64,10539.0,42.4503,42.459,42.4241,42.4416,10539.0
2022-05-26 11:20:00,48.63,48.63,48.55,48.6,13030.0,42.4329,42.4329,42.3631,42.4067,13030.0
2022-05-26 11:25:00,48.6,48.61,48.54,48.58,20936.0,42.4067,42.4154,42.3543,42.3892,20936.0
2022-05-26 11:30:00,48.6,48.71,48.6,48.64,11334.0,42.4067,42.5027,42.4067,42.4416,11334.0
2022-05-26 11:35:00,48.62,48.65,48.55,48.63,36308.0,42.4241,42.4503,42.3631,42.4329,36308.0
2022-05-26 11:40:00,48.63,48.64,48.6,48.64,12166.0,42.4329,42.4416,42.4067,42.4416,12166.0
2022-05-26 11:45:00,48.64,48.67,48.63,48.66,10091.0,42.4416,42.4678,42.4329,42.459,10091.0
2022-05-26 11:50:00,48.65,48.66,48.62,48.64,9468.0,42.4503,42.459,42.4241,42.4416,9468.0
2022-05-26 11:55:00,48.65,48.77,48.65,48.77,10152.0,42.4503,42.555,42.4503,42.555,10152.0
2022-05-26 12:00:00,48.76,48.77,48.73,48.74,8729.0,42.5463,42.555,42.5201,42.5289,8729.0
2022-05-26 12:05:00,48.75,48.75,48.65,48.66,4336.0,42.5376,42.5376,42.4503,42.459,4336.0
2022-05-26 12:10:00,48.66,48.7,48.65,48.65,7324.0,42.459,42.4939,42.4503,42.4503,7324.0
2022-05-26 12:15:00,48.63,48.63,48.55,48.57,8237.0,42.4329,42.4329,42.3631,42.3805,8237.0
2022-05-26 12:20:00,48.56,48.64,48.55,48.61,7093.0,42.3718,42.4416,42.3631,42.4154,7093.0
2022-05-26 12:25:00,48.61,48.65,48.6,48.64,5186.0,42.4154,42.4503,42.4067,42.4416,5186.0
2022-05-26 12:30:00,48.65,48.69,48.65,48.67,10045.0,42.4503,42.4852,42.4503,42.4678,10045.0
2022-05-26 12:35:00,48.67,48.74,48.66,48.74,10234.0,42.4678,42.5289,42.459,42.5289,10234.0
2022-05-26 12:40:00,48.75,48.75,48.71,48.71,5706.0,42.5376,42.5376,42.5027,42.5027,5706.0
2022-05-26 12:45:00,48.69,48.74,48.6,48.6,17743.0,42.4852,42.5289,42.4067,42.4067,17743.0
2022-05-26 12:50:00,48.61,48.63,48.59,48.6,16029.0,42.4154,42.4329,42.398,42.4067,16029.0
2022-05-26 12:55:00,48.61,48.63,48.57,48.59,13635.0,42.4154,42.4329,42.3805,42.398,13635.0
2022-05-26 13:00:00,48.59,48.6,48.56,48.58,12492.0,42.398,42.4067,42.3718,42.3892,12492.0
2022-05-26 13:05:00,48.59,48.6,48.57,48.59,20113.0,42.398,42.4067,42.3805,42.398,20113.0
2022-05-26 13:10:00,48.6,48.62,48.54,48.59,25355.0,42.4067,42.4241,42.3543,42.398,25355.0
2022-05-26 13:15:00,48.58,48.58,48.52,48.56,29556.0,42.3892,42.3892,42.3369,42.3718,29556.0
2022-05-26 13:20:00,48.57,48.58,48.55,48.57,21076.0,42.3805,42.3892,42.3631,42.3805,21076.0
2022-05-26 13:25:00,48.56,48.61,48.52,48.55,42328.0,42.3718,42.4154,42.3369,42.3631,42328.0
2022-05-26 13:30:00,48.55,48.6,48.54,48.59,15576.0,42.3631,42.4067,42.3543,42.398,15576.0
2022-05-26 13:35:00,48.61,48.65,48.6,48.62,15180.0,42.4154,42.4503,42.4067,42.4241,15180.0
2022-05-26 13:40:00,48.61,48.62,48.6,48.62,11876.0,42.4154,42.4241,42.4067,42.4241,11876.0
2022-05-26 13:45:00,48.61,48.65,48.6,48.6,10294.0,42.4154,42.4503,42.4067,42.4067,10294.0
2022-05-26 13:50:00,48.6,48.62,48.59,48.61,13420.0,42.4067,42.4241,42.398,42.4154,13420.0
2022-05-26 13:55:00,48.61,48.78,48.59,48.77,30553.0,42.4154,42.5638,42.398,42.555,30553.0
2022-05-26 14:00:00,48.76,48.8,48.71,48.76,8911.0,42.5463,42.5812,42.5027,42.5463,8911.0
2022-05-26 14:05:00,48.77,48.79,48.71,48.75,9679.0,42.555,42.5725,42.5027,42.5376,9679.0
2022-05-26 14:10:00,48.76,48.78,48.74,48.77,7958.0,42.5463,42.5638,42.5289,42.555,7958.0
2022-05-26 14:15:00,48.77,48.79,48.73,48.74,13746.0,42.555,42.5725,42.5201,42.5289,13746.0
2022-05-26 14:20:00,48.74,48.76,48.73,48.75,10969.0,42.5289,42.5463,42.5201,42.5376,10969.0
2022-05-26 14:25:00,48.76,48.77,48.71,48.71,9568.0,42.5463,42.555,42.5027,42.5027,9568.0
2022-05-26 14:30:00,48.72,48.77,48.71,48.72,9481.0,42.5114,42.555,42.5027,42.5114,9481.0
2022-05-26 14:35:00,48.72,48.72,48.63,48.68,7985.0,42.5114,42.5114,42.4329,42.4765,7985.0
2022-05-26 14:40:00,48.67,48.7,48.65,48.68,8614.0,42.4678,42.4939,42.4503,42.4765,8614.0
2022-05-26 14:45:00,48.69,48.7,48.66,48.66,7322.0,42.4852,42.4939,42.459,42.459,7322.0
2022-05-26 14:50:00,48.66,48.67,48.61,48.61,7838.0,42.459,42.4678,42.4154,42.4154,7838.0
2022-05-26 14:55:00,48.61,48.65,48.6,48.63,10673.0,42.4154,42.4503,42.4067,42.4329,10673.0
2022-05-26 15:00:00,48.63,48.67,48.59,48.66,22033.0,42.4329,42.4678,42.398,42.459,22033.0
2022-05-26 15:05:00,48.66,48.75,48.65,48.72,16539.0,42.459,42.5376,42.4503,42.5114,16539.0
2022-05-26 15:10:00,48.71,48.72,48.64,48.65,13155.0,42.5027,42.5114,42.4416,42.4503,13155.0
2022-05-26 15:15:00,48.66,48.67,48.6,48.63,19492.0,42.459,42.4678,42.4067,42.4329,19492.0
2022-05-26 15:20:00,48.63,48.63,48.59,48.62,18494.0,42.4329,42.4329,42.398,42.4241,18494.0
2022-05-26 15:25:00,48.62,48.69,48.6,48.66,24156.0,42.4241,42.4852,42.4067,42.459,24156.0
2022-05-26 15:30:00,48.65,48.69,48.63,48.66,23165.0,42.4503,42.4852,42.4329,42.459,23165.0
2022-05-26 15:35:00,48.67,48.69,48.62,48.66,27519.0,42.4678,42.4852,42.4241,42.459,27519.0
2022-05-26 15:40:00,48.66,48.72,48.66,48.71,30565.0,42.459,42.5114,42.459,42.5027,30565.0
2022-05-26 15:45:00,48.71,48.84,48.67,48.83,73315.0,42.5027,42.6161,42.4678,42.6074,73315.0
2022-05-26 15:50:00,48.83,48.88,48.74,48.76,204924.0,42.6074,42.651,42.5289,42.5463,204924.0
2022-05-26 15:55:00,48.75,48.79,48.6,48.67,177272.0,42.5376,42.5725,42.4067,42.4678,177272.0
2022-05-27 09:30:00,49.0,49.14,48.82,48.97,74456.0,42.7557,42.8779,42.5987,42.7295,74456.0
2022-05-27 09:35:00,48.96,49.02,48.87,48.99,32617.0,42.7208,42.7732,42.6423,42.747,32617.0
2022-05-27 09:40:00,48.97,49.05,48.87,48.92,32447.0,42.7295,42.7993,42.6423,42.6859,32447.0
2022-05-27 09:45:00,48.92,48.95,48.75,48.95,28376.0,42.6859,42.7121,42.5376,42.7121,28376.0
2022-05-27 09:50:00,48.94,49.04,48.85,49.01,22544.0,42.7034,42.7906,42.6248,42.7644,22544.0
2022-05-27 09:55:00,49.01,49.01,48.83,48.83,16978.0,42.7644,42.7644,42.6074,42.6074,16978.0
2022-05-27 10:00:00,48.82,48.82,48.73,48.8,16588.0,42.5987,42.5987,42.5201,42.5812,16588.0
2022-05-27 10:05:00,48.8,48.81,48.64,48.7,15904.0,42.5812,42.5899,42.4416,42.4939,15904.0
2022-05-27 10:10:00,48.7,48.72,48.6,48.63,14595.0,42.4939,42.5114,42.4067,42.4329,14595.0
2022-05-27 10:15:00,48.63,48.72,48.62,48.72,13909.0,42.4329,42.5114,42.4241,42.5114,13909.0
2022-05-27 10:20:00,48.72,48.76,48.7,48.75,7613.0,42.5114,42.5463,42.4939,42.5376,7613.0
2022-05-27 10:25:00,48.74,48.74,48.64,48.67,10220.0,42.5289,42.5289,42.4416,42.4678,10220.0
2022-05-27 10:30:00,48.68,48.71,48.6,48.6,7775.0,42.4765,42.5027,42.4067,42.4067,7775.0
2022-05-27 10:35:00,48.58,48.62,48.55,48.62,10622.0,42.3892,42.4241,42.3631,42.4241,10622.0
2022-05-27 10:40:00,48.6,48.61,48.54,48.58,18477.0,42.4067,42.4154,42.3543,42.3892,18477.0
2022-05-27 10:45:00,48.58,48.71,48.57,48.71,15523.0,42.3892,42.5027,42.3805,42.5027,15523.0
2022-05-27 10:50:00,48.71,48.81,48.71,48.81,13113.0,42.5027,42.5899,42.5027,42.5899,13113.0
2022-05-27 10:55:00,48.82,48.86,48.76,48.77,15877.0,42.5987,42.6336,42.5463,42.555,15877.0
2022-05-27 11:00:00,48.76,48.84,48.74,48.84,13246.0,42.5463,42.6161,42.5289,42.6161,13246.0
2022-05-27 11:05:00,48.84,48.88,48.81,48.88,9390.0,42.6161,42.651,42.5899,42.651,9390.0
2022-05-27 11:10:00,48.89,48.9,48.83,48.83,9815.0,42.6597,42.6685,42.6074,42.6074,9815.0
2022-05-27 11:15:00,48.83,48.9,48.82,48.86,8970.0,42.6074,42.6685,42.5987,42.6336,8970.0
2022-05-27 11:20:00,48.84,48.93,48.82,48.86,25402.0,42.6161,42.6946,42.5987,42.6336,25402.0
2022-05-27 11:25:00,48.87,48.87,48.77,48.82,15203.0,42.6423,42.6423,42.555,42.5987,15203.0
2022-05-27 11:30:00,48.82,48.84,48.77,48.83,10275.0,42.5987,42.6161,42.555,42.6074,10275.0
2022-05-27 11:35:00,48.82,48.86,48.76,48.83,9325.0,42.5987,42.6336,42.5463,42.6074,9325.0
2022-05-27 11:40:00,48.84,48.94,48.82,48.91,10107.0,42.6161,42.7034,42.5987,42.6772,10107.0
2022-05-27 11:45:00,48.91,48.96,48.9,48.92,7832.0,42.6772,42.7208,42.6685,42.6859,7832.0
2022-05-27 11:50:00,48.91,48.93,48.88,48.9,15016.0,42.6772,42.6946,42.651,42.6685,15016.0
2022-05-27 11:55:00,48.9,48.91,48.84,48.85,6103.0,42.6685,42.6772,42.6161,42.6248,6103.0
2022-05-27 12:00:00,48.84,48.9,48.83,48.9,24654.0,42.6161,42.6685,42.6074,42.6685,24654.0
2022-05-27 12:05:00,48.9,48.92,48.82,48.88,14110.0,42.6685,42.6859,42.5987,42.651,14110.0
2022-05-27 12:10:00,48.89,48.94,48.88,48.92,9753.0,42.6597,42.7034,42.651,42.6859,9753.0
2022-05-27 12:15:00,48.93,48.98,48.9,48.98,16428.0,42.6946,42.7383,42.6685,42.7383,16428.0
2022-05-27 12:20:00,48.99,49.03,48.97,49.0,10647.0,42.747,42.7819,42.7295,42.7557,10647.0
2022-05-27 12:25:00,48.97,49.04,48.97,49.03,5859.0,42.7295,42.7906,42.7295,42.7819,5859.0
2022-05-27 12:30:00,49.03,49.05,48.97,48.99,5370.0,42.7819,42.7993,42.7295,42.747,5370.0
2022-05-27 12:35:00,48.98,48.98,48.93,48.96,7600.0,42.7383,42.7383,42.6946,42.7208,7600.0
2022-05-27 12:40:00,48.95,48.97,48.94,48.95,5018.0,42.7121,42.7295,42.7034,42.7121,5018.0
2022-05-27 12:45:00,48.94,48.94,48.85,48.86,8064.0,42.7034,42.7034,42.6248,42.6336,8064.0
2022-05-27 12:50:00,48.86,48.92,48.86,48.92,5750.0,42.6336,42.6859,42.6336,42.6859,5750.0
2022-05-27 12:55:00,48.92,48.95,48.92,48.95,7394.0,42.6859,42.7121,42.6859,42.7121,7394.0
2022-05-27 13:00:00,48.94,48.99,48.92,48.98,7258.0,42.7034,42.747,42.6859,42.7383,7258.0
2022-05-27 13:05:00,48.99,49.02,48.98,48.99,7530.0,42.747,42.7732,42.7383,42.747,7530.0
2022-05-27 13:10:00,48.99,49.0,48.92,48.94,11664.0,42.747,42.7557,42.6859,42.7034,11664.0
2022-05-27 13:15:00,48.95,48.96,48.91,48.93,6474.0,42.7121,42.7208,42.6772,42.6946,6474.0
2022-05-27 13:20:00,48.92,48.93,48.9,48.92,4766.0,42.6859,42.6946,42.6685,42.6859,4766.0
2022-05-27 13:25:00,48.92,48.92,48.87,48.87,4846.0,42.6859,42.6859,42.6423,42.6423,4846.0
2022-05-27 13:30:00,48.88,48.9,48.86,48.88,6888.0,42.651,42.6685,42.6336,42.651,6888.0
2022-05-27 13:35:00,48.88,48.9,48.87,48.88,8130.0,42.651,42.6685,42.6423,42.651,8130.0
2022-05-27 13:40:00,48.88,48.89,48.85,48.87,14188.0,42.651,42.6597,42.6248,42.6423,14188.0
2022-05-27 13:45:00,48.88,48.89,48.84,48.86,9731.0,42.651,42.6597,42.6161,42.6336,9731.0
2022-05-27 13:50:00,48.86,48.89,48.85,48.88,12228.0,42.6336,42.6597,42.6248,42.651,12228.0
2022-05-27 13:55:00,48.88,48.9,48.87,48.89,13529.0,42.651,42.6685,42.6423,42.6597,13529.0
2022-05-27 14:00:00,48.9,48.94,48.87,48.93,14032.0,42.6685,42.7034,42.6423,42.6946,14032.0
2022-05-27 14:05:00,48.92,48.97,48.92,48.97,13771.0,42.6859,42.7295,42.6859,42.7295,13771.0
2022-05-27 14:10:00,48.97,49.02,48.94,49.02,17885.0,42.7295,42.7732,42.7034,42.7732,17885.0
2022-05-27 14:15:00,49.02,49.03,49.0,49.03,7336.0,42.7732,42.7819,42.7557,42.7819,7336.0
2022-05-27 14:20:00,49.02,49.04,48.99,49.04,11861.0,42.7732,42.7906,42.747,42.7906,11861.0
2022-05-27 14:25:00,49.04,49.05,49.02,49.02,12089.0,42.7906,42.7993,42.7732,42.7732,12089.0
2022-05-27 14:30:00,49.03,49.05,48.93,48.93,16316.0,42.7819,42.7993,42.6946,42.6946,16316.0
2022-05-27 14:35:00,48.93,48.93,48.87,48.89,12443.0,42.6946,42.6946,42.6423,42.6597,12443.0
2022-05-27 14:40:00,48.89,48.93,48.86,48.92,12099.0,42.6597,42.6946,42.6336,42.6859,12099.0
2022-05-27 14:45:00,48.92,48.93,48.9,48.92,6726.0,42.6859,42.6946,42.6685,42.6859,6726.0
2022-05-27 14:50:00,48.91,48.94,48.89,48.93,14341.0,42.6772,42.7034,42.6597,42.6946,14341.0
2022-05-27 14:55:00,48.93,48.94,48.9,48.91,6852.0,42.6946,42.7034,42.6685,42.6772,6852.0
2022-05-27 15:00:00,48.92,48.99,48.92,48.98,13746.0,42.6859,42.747,42.6859,42.7383,13746.0
2022-05-27 15:05:00,49.0,49.03,48.98,49.01,16181.0,42.7557,42.7819,42.7383,42.7644,16181.0
2022-05-27 15:10:00,49.01,49.01,48.97,49.0,11269.0,42.7644,42.7644,42.7295,42.7557,11269.0
2022-05-27 15:15:00,49.0,49.06,48.99,49.05,13138.0,42.7557,42.8081,42.747,42.7993,13138.0
2022-05-27 15:20:00,49.06,49.07,49.0,49.01,27952.0,42.8081,42.8168,42.7557,42.7644,27952.0
2022-05-27 15:25:00,49.02,49.06,49.01,49.05,22928.0,42.7732,42.8081,42.7644,42.7993,22928.0
2022-05-27 15:30:00,49.05,49.07,49.02,49.04,28015.0,42.7993,42.8168,42.7732,42.7906,28015.0
2022-05-27 15:35:00,49.03,49.07,48.94,49.05,79586.0,42.7819,42.8168,42.7034,42.7993,79586.0
2022-05-27 15:40:00,49.05,49.22,49.05,49.22,89426.0,42.7993,42.9477,42.7993,42.9477,89426.0
2022-05-27 15:45:00,49.22,49.22,49.15,49.18,79805.0,42.9477,42.9477,42.8866,42.9128,79805.0
2022-05-27 15:50:00,49.19,49.21,49.04,49.09,136002.0,42.9215,42.939,42.7906,42.8343,136002.0
2022-05-27 15:55:00,49.1,49.31,49.09,49.31,190122.0,42.843,43.0262,42.8343,43.0262,190122.0
2022-05-31 09:30:00,48.68,48.81,48.33,48.36,69293.0,42.4765,42.5899,42.1711,42.1973,69293.0
2022-05-31 09:35:00,48.34,48.51,48.28,48.51,24096.0,42.1798,42.3282,42.1275,42.3282,24096.0
2022-05-31 09:40:00,48.54,48.56,48.4,48.44,16976.0,42.3543,42.3718,42.2322,42.2671,16976.0
2022-05-31 09:45:00,48.46,48.56,48.39,48.49,20123.0,42.2845,42.3718,42.2235,42.3107,20123.0
2022-05-31 09:50:00,48.49,48.73,48.48,48.72,27393.0,42.3107,42.5201,42.302,42.5114,27393.0
2022-05-31 09:55:00,48.74,48.78,48.59,48.59,10118.0,42.5289,42.5638,42.398,42.398,10118.0
2022-05-31 10:00:00,48.59,48.84,48.59,48.7,27302.0,42.398,42.6161,42.398,42.4939,27302.0
2022-05-31 10:05:00,48.68,48.72,48.62,48.69,18117.0,42.4765,42.5114,42.4241,42.4852,18117.0
2022-05-31 10:10:00,48.68,48.8,48.66,48.8,15824.0,42.4765,42.5812,42.459,42.5812,15824.0
2022-05-31 10:15:00,48.81,48.95,48.81,48.93,12678.0,42.5899,42.7121,42.5899,42.6946,12678.0
2022-05-31 10:20:00,48.93,49.01,48.91,48.91,18208.0,42.6946,42.7644,42.6772,42.6772,18208.0
2022-05-31 10:25:00,48.89,48.89,48.76,48.79,17005.0,42.6597,42.6597,42.5463,42.5725,17005.0
2022-05-31 10:30:00,48.81,48.89,48.8,48.81,20591.0,42.5899,42.6597,42.5812,42.5899,20591.0
2022-05-31 10:35:00,48.81,48.87,48.73,48.75,10663.0,42.5899,42.6423,42.5201,42.5376,10663.0
2022-05-31 10:40:00,48.76,48.91,48.76,48.87,13990.0,42.5463,42.6772,42.5463,42.6423,13990.0
2022-05-31 10:45:00,48.89,48.96,48.88,48.91,13537.0,42.6597,42.7208,42.651,42.6772,13537.0
2022-05-31 10:50:00,48.9,49.0,48.9,48.95,13751.0,42.6685,42.7557,42.6685,42.7121,13751.0
2022-05-31 10:55:00,48.95,48.97,48.87,48.93,17206.0,42.7121,42.7295,42.6423,42.6946,17206.0
2022-05-31 11:00:00,48.9,48.94,48.88,48.88,20245.0,42.6685,42.7034,42.651,42.651,20245.0
2022-05-31 11:05:00,48.89,48.89,48.69,48.73,17354.0,42.6597,42.6597,42.4852,42.5201,17354.0
2022-05-31 11:10:00,48.73,48.82,48.7,48.77,12936.0,42.5201,42.5987,42.4939,42.555,12936.0
2022-05-31 11:15:00,48.77,48.78,48.7,48.74,17086.0,42.555,42.5638,42.4939,42.5289,17086.0
2022-05-31 11:20:00,48.74,48.77,48.69,48.7,44706.0,42.5289,42.555,42.4852,42.4939,44706.0
2022-05-31 11:25:00,48.69,48.75,48.65,48.69,31709.0,42.4852,42.5376,42.4503,42.4852,31709.0
2022-05-31 11:30:00,48.68,48.74,48.64,48.68,18523.0,42.4765,42.5289,42.4416,42.4765,18523.0
2022-05-31 11:35:00,48.68,48.78,48.68,48.75,21870.0,42.4765,42.5638,42.4765,42.5376,21870.0
2022-05-31 11:40:00,48.75,48.81,48.71,48.8,10088.0,42.5376,42.5899,42.5027,42.5812,10088.0
2022-05-31 11:45:00,48.81,48.82,48.75,48.8,13363.0,42.5899,42.5987,42.5376,42.5812,13363.0
2022-05-31 11:50:00,48.79,48.98,48.79,48.97,17623.0,42.5725,42.7383,42.5725,42.7295,17623.0
2022-05-31 11:55:00,48.97,49.02,48.96,48.98,8830.0,42.7295,42.7732,42.7208,42.7383,8830.0
2022-05-31 12:00:00,48.98,49.08,48.97,49.07,11183.0,42.7383,42.8255,42.7295,42.8168,11183.0
2022-05-31 12:05:00,49.07,49.08,48.99,49.01,6175.0,42.8168,42.8255,42.747,42.7644,6175.0
2022-05-31 12:10:00,49.01,49.07,48.99,48.99,7721.0,42.7644,42.8168,42.747,42.747,7721.0
2022-05-31 12:15:00,48.98,48.99,48.89,48.9,5276.0,42.7383,42.747,42.6597,42.6685,5276.0
2022-05-31 12:20:00,48.91,48.95,48.87,48.94,7281.0,42.6772,42.7121,42.6423,42.7034,7281.0
2022-05-31 12:25:00,48.95,48.98,48.92,48.98,9408.0,42.7121,42.7383,42.6859,42.7383,9408.0
2022-05-31 12:30:00,48.98,49.04,48.97,49.04,5750.0,42.7383,42.7906,42.7295,42.7906,5750.0
2022-05-31 12:35:00,49.04,49.08,49.02,49.07,7350.0,42.7906,42.8255,42.7732,42.8168,7350.0
2022-05-31 12:40:00,49.06,49.09,49.02,49.03,7987.0,42.8081,42.8343,42.7732,42.7819,7987.0
2022-05-31 12:45:00,49.02,49.06,49.0,49.05,6222.0,42.7732,42.8081,42.7557,42.7993,6222.0
2022-05-31 12:50:00,49.05,49.08,49.04,49.07,10540.0,42.7993,42.8255,42.7906,42.8168,10540.0
2022-05-31 12:55:00,49.07,49.08,48.97,48.98,9834.0,42.8168,42.8255,42.7295,42.7383,9834.0
2022-05-31 13:00:00,48.97,48.99,48.85,48.91,9442.0,42.7295,42.747,42.6248,42.6772,9442.0
2022-05-31 13:05:00,48.91,49.0,48.91,48.99,10443.0,42.6772,42.7557,42.6772,42.747,10443.0
2022-05-31 13:10:00,49.0,49.0,48.9,48.91,9475.0,42.7557,42.7557,42.6685,42.6772,9475.0
2022-05-31 13:15:00,48.91,48.91,48.81,48.84,11585.0,42.6772,42.6772,42.5899,42.6161,11585.0
2022-05-31 13:20:00,48.84,48.87,48.81,48.85,13522.0,42.6161,42.6423,42.5899,42.6248,13522.0
2022-05-31 13:25:00,48.86,48.86,48.82,48.86,6514.0,42.6336,42.6336,42.5987,42.6336,6514.0
2022-05-31 13:30:00,48.85,48.96,48.84,48.96,13388.0,42.6248,42.7208,42.6161,42.7208,13388.0
2022-05-31 13:35:00,48.95,48.98,48.93,48.94,9354.0,42.7121,42.7383,42.6946,42.7034,9354.0
2022-05-31 13:40:00,48.95,49.04,48.95,49.03,12391.0,42.7121,42.7906,42.7121,42.7819,12391.0
2022-05-31 13:45:00,49.03,49.07,49.0,49.06,23464.0,42.7819,42.8168,42.7557,42.8081,23464.0
2022-05-31 13:50:00,49.06,49.15,49.05,49.09,12179.0,42.8081,42.8866,42.7993,42.8343,12179.0
2022-05-31 13:55:00,49.09,49.17,49.08,49.16,10115.0,42.8343,42.9041,42.8255,42.8953,10115.0
2022-05-31 14:00:00,49.16,49.17,49.09,49.09,18443.0,42.8953,42.9041,42.8343,42.8343,18443.0
2022-05-31 14:05:00,49.09,49.09,48.99,49.03,41447.0,42.8343,42.8343,42.747,42.7819,41447.0
2022-05-31 14:10:00,49.04,49.07,48.99,49.03,18183.0,42.7906,42.8168,42.747,42.7819,18183.0
2022-05-31 14:15:00,49.02,49.06,49.0,49.06,10241.0,42.7732,42.8081,42.7557,42.8081,10241.0
2022-05-31 14:20:00,49.08,49.1,49.03,49.09,17486.0,42.8255,42.843,42.7819,42.8343,17486.0
2022-05-31 14:25:00,49.09,49.1,49.05,49.08,10696.0,42.8343,42.843,42.7993,42.8255,10696.0
2022-05-31 14:30:00,49.08,49.1,49.0,49.01,11791.0,42.8255,42.843,42.7557,42.7644,11791.0
2022-05-31 14:35:00,49.01,49.02,48.99,49.01,6677.0,42.7644,42.7732,42.747,42.7644,6677.0
2022-05-31 14:40:00,49.01,49.01,48.88,48.9,11832.0,42.7644,42.7644,42.651,42.6685,11832.0
2022-05-31 14:45:00,48.9,48.9,48.78,48.81,12008.0,42.6685,42.6685,42.5638,42.5899,12008.0
2022-05-31 14:50:00,48.8,48.82,48.78,48.78,15345.0,42.5812,42.5987,42.5638,42.5638,15345.0
2022-05-31 14:55:00,48.78,48.8,48.75,48.8,15360.0,42.5638,42.5812,42.5376,42.5812,15360.0
2022-05-31 15:00:00,48.79,48.79,48.67,48.72,12682.0,42.5725,42.5725,42.4678,42.5114,12682.0
2022-05-31 15:05:00,48.72,48.74,48.67,48.73,11621.0,42.5114,42.5289,42.4678,42.5201,11621.0
2022-05-31 15:10:00,48.73,48.75,48.63,48.67,14956.0,42.5201,42.5376,42.4329,42.4678,14956.0
2022-05-31 15:15:00,48.68,48.77,48.64,48.65,16581.0,42.4765,42.555,42.4416,42.4503,16581.0
2022-05-31 15:20:00,48.65,48.75,48.64,48.71,23056.0,42.4503,42.5376,42.4416,42.5027,23056.0
2022-05-31 15:25:00,48.71,48.79,48.67,48.78,24788.0,42.5027,42.5725,42.4678,42.5638,24788.0
2022-05-31 15:30:00,48.78,48.89,48.78,48.83,34937.0,42.5638,42.6597,42.5638,42.6074,34937.0
2022-05-31 15:35:00,48.82,48.82,48.69,48.69,40892.0,42.5987,42.5987,42.4852,42.4852,40892.0
2022-05-31 15:40:00,48.69,48.69,48.6,48.62,42641.0,42.4852,42.4852,42.4067,42.4241,42641.0
2022-05-31 15:45:00,48.63,48.66,48.54,48.55,63513.0,42.4329,42.459,42.3543,42.3631,63513.0
2022-05-31 15:50:00,48.55,48.64,48.5,48.51,122236.0,42.3631,42.4416,42.3194,42.3282,122236.0
2022-05-31 15:55:00,48.51,48.51,48.26,48.43,459600.0,42.3282,42.3282,42.11,42.2584,459600.0
2022-06-01 09:30:00,48.4,48.51,48.05,48.05,46219.0,42.2322,42.3282,41.9268,41.9268,46219.0
2022-06-01 09:35:00,48.06,48.19,47.94,47.98,40149.0,41.9355,42.0489,41.8308,41.8657,40149.0
2022-06-01 09:40:00,47.98,48.16,47.97,48.06,21412.0,41.8657,42.0228,41.857,41.9355,21412.0
2022-06-01 09:45:00,48.09,48.11,47.81,47.91,19829.0,41.9617,41.9791,41.7174,41.8046,19829.0
2022-06-01 09:50:00,47.89,47.95,47.75,47.76,23446.0,41.7872,41.8395,41.665,41.6737,23446.0
2022-06-01 09:55:00,47.79,47.79,47.62,47.66,19017.0,41.6999,41.6999,41.5516,41.5865,19017.0
2022-06-01 10:00:00,47.69,47.69,47.53,47.6,21442.0,41.6127,41.6127,41.473,41.5341,21442.0
2022-06-01 10:05:00,47.6,47.61,47.47,47.54,18831.0,41.5341,41.5429,41.4207,41.4818,18831.0
2022-06-01 10:10:00,47.55,47.58,47.39,47.4,17584.0,41.4905,41.5167,41.3509,41.3596,17584.0
2022-06-01 10:15:00,47.38,47.5,47.34,47.47,11125.0,41.3422,41.4469,41.3073,41.4207,11125.0
2022-06-01 10:20:00,47.45,47.45,47.31,47.32,15816.0,41.4032,41.4032,41.2811,41.2898,15816.0
2022-06-01 10:25:00,47.33,47.38,47.3,47.34,15899.0,41.2985,41.3422,41.2724,41.3073,15899.0
2022-06-01 10:30:00,47.34,47.38,47.25,47.26,19250.0,41.3073,41.3422,41.2287,41.2375,19250.0
2022-06-01 10:35:00,47.27,47.31,47.25,47.3,14288.0,41.2462,41.2811,41.2287,41.2724,14288.0
2022-06-01 10:40:00,47.29,47.3,47.2,47.21,19584.0,41.2636,41.2724,41.1851,41.1938,19584.0
2022-06-01 10:45:00,47.19,47.23,47.11,47.2,23389.0,41.1764,41.2113,41.1066,41.1851,23389.0
2022-06-01 10:50:00,47.19,47.3,47.17,47.28,22606.0,41.1764,41.2724,41.1589,41.2549,22606.0
2022-06-01 10:55:00,47.27,47.27,47.17,47.2,72844.0,41.2462,41.2462,41.1589,41.1851,72844.0
2022-06-01 11:00:00,47.2,47.21,47.13,47.16,26921.0,41.1851,41.1938,41.124,41.1502,26921.0
2022-06-01 11:05:00,47.15,47.17,47.01,47.02,20245.0,41.1415,41.1589,41.0193,41.028,20245.0
2022-06-01 11:10:00,47.01,47.11,47.0,47.06,24592.0,41.0193,41.1066,41.0106,41.0629,24592.0
2022-06-01 11:15:00,47.06,47.07,46.98,47.06,17774.0,41.0629,41.0717,40.9931,41.0629,17774.0
2022-06-01 11:20:00,47.05,47.06,47.0,47.04,13184.0,41.0542,41.0629,41.0106,41.0455,13184.0
2022-06-01 11:25:00,47.04,47.05,46.93,47.0,17125.0,41.0455,41.0542,40.9495,41.0106,17125.0
2022-06-01 11:30:00,47.0,47.05,46.99,47.04,11445.0,41.0106,41.0542,41.0019,41.0455,11445.0
2022-06-01 11:35:00,47.06,47.06,46.98,47.01,7074.0,41.0629,41.0629,40.9931,41.0193,7074.0
2022-06-01 11:40:00,47.01,47.01,46.92,46.98,19075.0,41.0193,41.0193,40.9408,40.9931,19075.0
2022-06-01 11:45:00,46.99,47.02,46.94,46.94,21166.0,41.0019,41.028,40.9582,40.9582,21166.0
2022-06-01 11:50:00,46.94,47.04,46.92,47.03,10722.0,40.9582,41.0455,40.9408,41.0368,10722.0
2022-06-01 11:55:00,47.04,47.1,47.03,47.04,10251.0,41.0455,41.0978,41.0368,41.0455,10251.0
2022-06-01 12:00:00,47.05,47.12,47.04,47.11,10549.0,41.0542,41.1153,41.0455,41.1066,10549.0
2022-06-01 12:05:00,47.11,47.14,47.08,47.13,12003.0,41.1066,41.1327,41.0804,41.124,12003.0
2022-06-01 12:10:00,47.13,47.14,47.09,47.14,9487.0,41.124,41.1327,41.0891,41.1327,9487.0
2022-06-01 12:15:00,47.15,47.21,47.12,47.19,13397.0,41.1415,41.1938,41.1153,41.1764,13397.0
2022-06-01 12:20:00,47.18,47.21,47.16,47.17,13187.0,41.1676,41.1938,41.1502,41.1589,13187.0
2022-06-01 12:25:00,47.17,47.17,47.1,47.1,6055.0,41.1589,41.1589,41.0978,41.0978,6055.0
2022-06-01 12:30:00,47.09,47.19,47.09,47.15,9374.0,41.0891,41.1764,41.0891,41.1415,9374.0
2022-06-01 12:35:00,47.15,47.19,47.14,47.19,7114.0,41.1415,41.1764,41.1327,41.1764,7114.0
2022-06-01 12:40:00,47.18,47.21,47.16,47.18,10292.0,41.1676,41.1938,41.1502,41.1676,10292.0
2022-06-01 12:45:00,47.19,47.21,47.15,47.16,24984.0,41.1764,41.1938,41.1415,41.1502,24984.0
2022-06-01 12:50:00,47.16,47.16,47.04,47.14,9249.0,41.1502,41.1502,41.0455,41.1327,9249.0
2022-06-01 12:55:00,47.13,47.19,47.13,47.16,9457.0,41.124,41.1764,41.124,41.1502,9457.0
2022-06-01 13:00:00,47.16,47.21,47.13,47.14,16971.0,41.1502,41.1938,41.124,41.1327,16971.0
2022-06-01 13:05:00,47.14,47.39,47.12,47.37,54037.0,41.1327,41.3509,41.1153,41.3334,54037.0
2022-06-01 13:10:00,47.38,47.39,47.3,47.36,9206.0,41.3422,41.3509,41.2724,41.3247,9206.0
2022-06-01 13:15:00,47.36,47.51,47.35,47.5,13793.0,41.3247,41.4556,41.316,41.4469,13793.0
2022-06-01 13:20:00,47.52,47.57,47.5,47.55,8850.0,41.4643,41.508,41.4469,41.4905,8850.0
2022-06-01 13:25:00,47.6,47.68,47.59,47.63,12171.0,41.5341,41.6039,41.5254,41.5603,12171.0
2022-06-01 13:30:00,47.63,47.68,47.6,47.67,9970.0,41.5603,41.6039,41.5341,41.5952,9970.0
2022-06-01 13:35:00,47.67,47.68,47.62,47.68,13395.0,41.5952,41.6039,41.5516,41.6039,13395.0
2022-06-01 13:40:00,47.69,47.75,47.65,47.71,13591.0,41.6127,41.665,41.5778,41.6301,13591.0
2022-06-01 13:45:00,47.72,47.74,47.68,47.69,14182.0,41.6388,41.6563,41.6039,41.6127,14182.0
2022-06-01 13:50:00,47.65,47.66,47.6,47.63,10238.0,41.5778,41.5865,41.5341,41.5603,10238.0
2022-06-01 13:55:00,47.61,47.68,47.6,47.61,10265.0,41.5429,41.6039,41.5341,41.5429,10265.0
2022-06-01 14:00:00,47.61,47.71,47.61,47.7,14483.0,41.5429,41.6301,41.5429,41.6214,14483.0
2022-06-01 14:05:00,47.71,47.72,47.65,47.66,7424.0,41.6301,41.6388,41.5778,41.5865,7424.0
2022-06-01 14:10:00,47.67,47.68,47.64,47.67,8709.0,41.5952,41.6039,41.569,41.5952,8709.0
2022-06-01 14:15:00,47.67,47.68,47.62,47.63,11209.0,41.5952,41.6039,41.5516,41.5603,11209.0
2022-06-01 14:20:00,47.64,47.72,47.59,47.72,20194.0,41.569,41.6388,41.5254,41.6388,20194.0
2022-06-01 14:25:00,47.72,47.87,47.71,47.75,22702.0,41.6388,41.7697,41.6301,41.665,22702.0
2022-06-01 14:30:00,47.75,47.78,47.74,47.77,12293.0,41.665,41.6912,41.6563,41.6825,12293.0
2022-06-01 14:35:00,47.77,47.77,47.67,47.67,17832.0,41.6825,41.6825,41.5952,41.5952,17832.0
2022-06-01 14:40:00,47.66,47.82,47.65,47.81,14852.0,41.5865,41.7261,41.5778,41.7174,14852.0
2022-06-01 14:45:00,47.82,47.82,47.71,47.75,14687.0,41.7261,41.7261,41.6301,41.665,14687.0
2022-06-01 14:50:00,47.75,47.78,47.68,47.69,29618.0,41.665,41.6912,41.6039,41.6127,29618.0
2022-06-01 14:55:00,47.68,47.7,47.64,47.66,12092.0,41.6039,41.6214,41.569,41.5865,12092.0
2022-06-01 15:00:00,47.65,47.7,47.64,47.67,10746.0,41.5778,41.6214,41.569,41.5952,10746.0
2022-06-01 15:05:00,47.68,47.74,47.68,47.72,11056.0,41.6039,41.6563,41.6039,41.6388,11056.0
2022-06-01 15:10:00,47.72,47.74,47.68,47.7,44723.0,41.6388,41.6563,41.6039,41.6214,44723.0
2022-06-01 15:15:00,47.7,47.71,47.65,47.65,33759.0,41.6214,41.6301,41.5778,41.5778,33759.0
2022-06-01 15:20:00,47.65,47.71,47.64,47.68,23909.0,41.5778,41.6301,41.569,41.6039,23909.0
2022-06-01 15:25:00,47.68,47.71,47.63,47.66,26846.0,41.6039,41.6301,41.5603,41.5865,26846.0
2022-06-01 15:30:00,47.67,47.71,47.64,47.69,38064.0,41.5952,41.6301,41.569,41.6127,38064.0
2022-06-01 15:35:00,47.68,47.78,47.64,47.77,70241.0,41.6039,41.6912,41.569,41.6825,70241.0
2022-06-01 15:40:00,47.77,47.79,47.71,47.74,40673.0,41.6825,41.6999,41.6301,41.6563,40673.0
2022-06-01 15:45:00,47.74,47.74,47.62,47.67,104353.0,41.6563,41.6563,41.5516,41.5952,104353.0
2022-06-01 15:50:00,47.67,47.74,47.57,47.6,121613.0,41.5952,41.6563,41.508,41.5341,121613.0
2022-06-01 15:55:00,47.59,47.6,47.45,47.45,261022.0,41.5254,41.5341,41.4032,41.4032,261022.0
2022-06-02 09:30:00,47.76,47.93,47.57,47.66,31983.0,41.6737,41.8221,41.508,41.5865,31983.0
2022-06-02 09:35:00,47.68,47.72,47.47,47.51,19746.0,41.6039,41.6388,41.4207,41.4556,19746.0
2022-06-02 09:40:00,47.49,47.55,47.35,47.44,18552.0,41.4381,41.4905,41.316,41.3945,18552.0
2022-06-02 09:45:00,47.43,47.43,47.25,47.32,17230.0,41.3858,41.3858,41.2287,41.2898,17230.0
2022-06-02 09:50:00,47.32,47.32,47.11,47.11,13259.0,41.2898,41.2898,41.1066,41.1066,13259.0
2022-06-02 09:55:00,47.1,47.12,46.94,47.1,18321.0,41.0978,41.1153,40.9582,41.0978,18321.0
2022-06-02 10:00:00,47.04,47.09,46.9,46.94,14801.0,41.0455,41.0891,40.9233,40.9582,14801.0
2022-06-02 10:05:00,46.93,46.96,46.8,46.85,25478.0,40.9495,40.9757,40.8361,40.8797,25478.0
2022-06-02 10:10:00,46.88,47.01,46.85,46.96,44957.0,40.9059,41.0193,40.8797,40.9757,44957.0
2022-06-02 10:15:00,46.96,47.05,46.9,46.91,51922.0,40.9757,41.0542,40.9233,40.9321,51922.0
2022-06-02 10:20:00,46.92,46.94,46.7,46.72,18058.0,40.9408,40.9582,40.7488,40.7663,18058.0
2022-06-02 10:25:00,46.69,46.75,46.59,46.64,33226.0,40.7401,40.7924,40.6528,40.6965,33226.0
2022-06-02 10:30:00,46.66,46.72,46.61,46.66,35333.0,40.7139,40.7663,40.6703,40.7139,35333.0
2022-06-02 10:35:00,46.66,46.75,46.65,46.67,21620.0,40.7139,40.7924,40.7052,40.7226,21620.0
2022-06-02 10:40:00,46.69,46.74,46.64,46.66,20957.0,40.7401,40.7837,40.6965,40.7139,20957.0
2022-06-02 10:45:00,46.65,46.87,46.55,46.84,59959.0,40.7052,40.8972,40.6179,40.871,59959.0
2022-06-02 10:50:00,46.85,46.94,46.79,46.89,20431.0,40.8797,40.9582,40.8273,40.9146,20431.0
2022-06-02 10:55:00,46.9,46.97,46.89,46.94,28207.0,40.9233,40.9844,40.9146,40.9582,28207.0
2022-06-02 11:00:00,46.93,47.0,46.89,46.99,29602.0,40.9495,41.0106,40.9146,41.0019,29602.0
2022-06-02 11:05:00,46.99,47.09,46.98,47.01,26348.0,41.0019,41.0891,40.9931,41.0193,26348.0
2022-06-02 11:10:00,47.02,47.16,47.0,47.11,33564.0,41.028,41.1502,41.0106,41.1066,33564.0
2022-06-02 11:15:00,47.11,47.12,47.03,47.03,19144.0,41.1066,41.1153,41.0368,41.0368,19144.0
2022-06-02 11:20:00,47.04,47.11,47.03,47.11,17031.0,41.0455,41.1066,41.0368,41.1066,17031.0
2022-06-02 11:25:00,47.14,47.16,47.08,47.13,16712.0,41.1327,41.1502,41.0804,41.124,16712.0
2022-06-02 11:30:00,47.14,47.18,47.1,47.16,12664.0,41.1327,41.1676,41.0978,41.1502,12664.0
2022-06-02 11:35:00,47.16,47.17,47.11,47.16,14288.0,41.1502,41.1589,41.1066,41.1502,14288.0
2022-06-02 11:40:00,47.16,47.35,47.16,47.33,16464.0,41.1502,41.316,41.1502,41.2985,16464.0
2022-06-02 11:45:00,47.33,47.44,47.29,47.44,19591.0,41.2985,41.3945,41.2636,41.3945,19591.0
2022-06-02 11:50:00,47.44,47.47,47.36,47.4,16684.0,41.3945,41.4207,41.3247,41.3596,16684.0
2022-06-02 11:55:00,47.41,47.42,47.31,47.31,7196.0,41.3683,41.3771,41.2811,41.2811,7196.0
2022-06-02 12:00:00,47.31,47.33,47.27,47.32,11011.0,41.2811,41.2985,41.2462,41.2898,11011.0
2022-06-02 12:05:00,47.33,47.37,47.29,47.32,12996.0,41.2985,41.3334,41.2636,41.2898,12996.0
2022-06-02 12:10:00,47.31,47.34,47.29,47.33,11066.0,41.2811,41.3073,41.2636,41.2985,11066.0
2022-06-02 12:15:00,47.33,47.41,47.32,47.37,10704.0,41.2985,41.3683,41.2898,41.3334,10704.0
2022-06-02 12:20:00,47.36,47.47,47.35,47.46,12435.0,41.3247,41.4207,41.316,41.412,12435.0
2022-06-02 12:25:00,47.47,47.47,47.42,47.43,7965.0,41.4207,41.4207,41.3771,41.3858,7965.0
2022-06-02 12:30:00,47.43,47.47,47.4,47.4,9944.0,41.3858,41.4207,41.3596,41.3596,9944.0
2022-06-02 12:35:00,47.41,47.47,47.39,47.46,13564.0,41.3683,41.4207,41.3509,41.412,13564.0
2022-06-02 12:40:00,47.46,47.46,47.38,47.4,12316.0,41.412,41.412,41.3422,41.3596,12316.0
2022-06-02 12:45:00,47.4,47.42,47.36,47.37,11770.0,41.3596,41.3771,41.3247,41.3334,11770.0
2022-06-02 12:50:00,47.37,47.43,47.37,47.41,10161.0,41.3334,41.3858,41.3334,41.3683,10161.0
2022-06-02 12:55:00,47.41,47.41,47.31,47.32,8854.0,41.3683,41.3683,41.2811,41.2898,8854.0
2022-06-02 13:00:00,47.32,47.35,47.3,47.31,11758.0,41.2898,41.316,41.2724,41.2811,11758.0
2022-06-02 13:05:00,47.31,47.39,47.31,47.35,22328.0,41.2811,41.3509,41.2811,41.316,22328.0
2022-06-02 13:10:00,47.35,47.38,47.3,47.32,12354.0,41.316,41.3422,41.2724,41.2898,12354.0
2022-06-02 13:15:00,47.32,47.39,47.32,47.39,11071.0,41.2898,41.3509,41.2898,41.3509,11071.0
2022-06-02 13:20:00,47.39,47.39,47.29,47.29,11644.0,41.3509,41.3509,41.2636,41.2636,11644.0
2022-06-02 13:25:00,47.29,47.29,47.22,47.28,9224.0,41.2636,41.2636,41.2026,41.2549,9224.0
2022-06-02 13:30:00,47.28,47.29,47.21,47.23,15491.0,41.2549,41.2636,41.1938,41.2113,15491.0
2022-06-02 13:35:00,47.23,47.25,47.2,47.2,8487.0,41.2113,41.2287,41.1851,41.1851,8487.0
2022-06-02 13:40:00,47.19,47.2,47.16,47.2,13639.0,41.1764,41.1851,41.1502,41.1851,13639.0
2022-06-02 13:45:00,47.2,47.28,47.19,47.26,13769.0,41.1851,41.2549,41.1764,41.2375,13769.0
2022-06-02 13:50:00,47.27,47.29,47.22,47.23,20726.0,41.2462,41.2636,41.2026,41.2113,20726.0
2022-06-02 13:55:00,47.23,47.29,47.21,47.27,15486.0,41.2113,41.2636,41.1938,41.2462,15486.0
2022-06-02 14:00:00,47.27,47.28,47.24,47.27,7792.0,41.2462,41.2549,41.22,41.2462,7792.0
2022-06-02 14:05:00,47.27,47.33,47.26,47.29,11791.0,41.2462,41.2985,41.2375,41.2636,11791.0
2022-06-02 14:10:00,47.29,47.36,47.28,47.36,9501.0,41.2636,41.3247,41.2549,41.3247,9501.0
2022-06-02 14:15:00,47.37,47.38,47.33,47.34,13408.0,41.3334,41.3422,41.2985,41.3073,13408.0
2022-06-02 14:20:00,47.34,47.35,47.32,47.32,10866.0,41.3073,41.316,41.2898,41.2898,10866.0
2022-06-02 14:25:00,47.31,47.31,47.19,47.23,13043.0,41.2811,41.2811,41.1764,41.2113,13043.0
2022-06-02 14:30:00,47.23,47.26,47.22,47.24,12297.0,41.2113,41.2375,41.2026,41.22,12297.0
2022-06-02 14:35:00,47.26,47.28,47.23,47.28,15479.0,41.2375,41.2549,41.2113,41.2549,15479.0
2022-06-02 14:40:00,47.28,47.31,47.23,47.26,14138.0,41.2549,41.2811,41.2113,41.2375,14138.0
2022-06-02 14:45:00,47.26,47.33,47.26,47.32,18025.0,41.2375,41.2985,41.2375,41.2898,18025.0
2022-06-02 14:50:00,47.31,47.39,47.28,47.38,15729.0,41.2811,41.3509,41.2549,41.3422,15729.0
2022-06-02 14:55:00,47.37,47.37,47.23,47.25,14668.0,41.3334,41.3334,41.2113,41.2287,14668.0
2022-06-02 15:00:00,47.25,47.38,47.24,47.34,18751.0,41.2287,41.3422,41.22,41.3073,18751.0
2022-06-02 15:05:00,47.34,47.38,47.32,47.34,16170.0,41.3073,41.3422,41.2898,41.3073,16170.0
2022-06-02 15:10:00,47.34,47.37,47.33,47.34,13816.0,41.3073,41.3334,41.2985,41.3073,13816.0
2022-06-02 15:15:00,47.34,47.37,47.33,47.36,10933.0,41.3073,41.3334,41.2985,41.3247,10933.0
2022-06-02 15:20:00,47.35,47.43,47.34,47.42,13210.0,41.316,41.3858,41.3073,41.3771,13210.0
2022-06-02 15:25:00,47.42,47.45,47.37,47.41,22557.0,41.3771,41.4032,41.3334,41.3683,22557.0
2022-06-02 15:30:00,47.41,47.51,47.4,47.51,21795.0,41.3683,41.4556,41.3596,41.4556,21795.0
2022-06-02 15:35:00,47.52,47.55,47.35,47.37,30642.0,41.4643,41.4905,41.316,41.3334,30642.0
2022-06-02 15:40:00,47.36,47.44,47.36,47.43,26044.0,41.3247,41.3945,41.3247,41.3858,26044.0
2022-06-02 15:45:00,47.43,47.43,47.35,47.36,41701.0,41.3858,41.3858,41.316,41.3247,41701.0
2022-06-02 15:50:00,47.36,47.45,47.36,47.42,75552.0,41.3247,41.4032,41.3247,41.3771,75552.0
2022-06-02 15:55:00,47.42,47.53,47.41,47.5,118013.0,41.3771,41.473,41.3683,41.4469,118013.0
2022-06-03 09:30:00,47.2,47.57,47.01,47.53,29206.0,41.1851,41.508,41.0193,41.473,29206.0
2022-06-03 09:35:00,47.52,47.52,47.32,47.4,29502.0,41.4643,41.4643,41.2898,41.3596,29502.0
2022-06-03 09:40:00,47.4,47.45,47.33,47.34,16508.0,41.3596,41.4032,41.2985,41.3073,16508.0
2022-06-03 09:45:00,47.33,47.34,47.16,47.16,12879.0,41.2985,41.3073,41.1502,41.1502,12879.0
2022-06-03 09:50:00,47.15,47.28,47.13,47.23,10036.0,41.1415,41.2549,41.124,41.2113,10036.0
2022-06-03 09:55:00,47.22,47.27,47.18,47.23,13090.0,41.2026,41.2462,41.1676,41.2113,13090.0
2022-06-03 10:00:00,47.23,47.25,47.13,47.13,14959.0,41.2113,41.2287,41.124,41.124,14959.0
2022-06-03 10:05:00,47.13,47.22,47.11,47.19,10601.0,41.124,41.2026,41.1066,41.1764,10601.0
2022-06-03 10:10:00,47.19,47.19,47.05,47.17,16916.0,41.1764,41.1764,41.0542,41.1589,16916.0
2022-06-03 10:15:00,47.21,47.26,47.17,47.23,7072.0,41.1938,41.2375,41.1589,41.2113,7072.0
2022-06-03 10:20:00,47.22,47.23,47.13,47.22,10385.0,41.2026,41.2113,41.124,41.2026,10385.0
2022-06-03 10:25:00,47.22,47.22,47.1,47.12,8949.0,41.2026,41.2026,41.0978,41.1153,8949.0
2022-06-03 10:30:00,47.11,47.26,47.06,47.25,7316.0,41.1066,41.2375,41.0629,41.2287,7316.0
2022-06-03 10:35:00,47.26,47.29,47.2,47.21,18348.0,41.2375,41.2636,41.1851,41.1938,18348.0
2022-06-03 10:40:00,47.21,47.21,47.14,47.19,11150.0,41.1938,41.1938,41.1327,41.1764,11150.0
2022-06-03 10:45:00,47.2,47.28,47.2,47.26,11256.0,41.1851,41.2549,41.1851,41.2375,11256.0
2022-06-03 10:50:00,47.26,47.33,47.25,47.29,8185.0,41.2375,41.2985,41.2287,41.2636,8185.0
2022-06-03 10:55:00,47.29,47.4,47.28,47.4,58494.0,41.2636,41.3596,41.2549,41.3596,58494.0
2022-06-03 11:00:00,47.4,47.4,47.29,47.33,6640.0,41.3596,41.3596,41.2636,41.2985,6640.0
2022-06-03 11:05:00,47.32,47.32,47.26,47.28,8119.0,41.2898,41.2898,41.2375,41.2549,8119.0
2022-06-03 11:10:00,47.29,47.29,47.18,47.19,7684.0,41.2636,41.2636,41.1676,41.1764,7684.0
2022-06-03 11:15:00,47.2,47.2,47.06,47.08,30741.0,41.1851,41.1851,41.0629,41.0804,30741.0
2022-06-03 11:20:00,47.05,47.19,47.05,47.18,9485.0,41.0542,41.1764,41.0542,41.1676,9485.0
2022-06-03 11:25:00,47.18,47.23,47.15,47.22,5288.0,41.1676,41.2113,41.1415,41.2026,5288.0
2022-06-03 11:30:00,47.21,47.26,47.17,47.25,6073.0,41.1938,41.2375,41.1589,41.2287,6073.0
2022-06-03 11:35:00,47.24,47.34,47.23,47.33,10720.0,41.22,41.3073,41.2113,41.2985,10720.0
2022-06-03 11:40:00,47.35,47.38,47.35,47.36,6719.0,41.316,41.3422,41.316,41.3247,6719.0
2022-06-03 11:45:00,47.35,47.36,47.22,47.23,7561.0,41.316,41.3247,41.2026,41.2113,7561.0
2022-06-03 11:50:00,47.23,47.23,47.17,47.21,6522.0,41.2113,41.2113,41.1589,41.1938,6522.0
2022-06-03 11:55:00,47.21,47.23,47.17,47.19,11994.0,41.1938,41.2113,41.1589,41.1764,11994.0
2022-06-03 12:00:00,47.19,47.22,47.15,47.17,13851.0,41.1764,41.2026,41.1415,41.1589,13851.0
2022-06-03 12:05:00,47.17,47.19,47.12,47.14,9326.0,41.1589,41.1764,41.1153,41.1327,9326.0
2022-06-03 12:10:00,47.14,47.15,47.13,47.14,11452.0,41.1327,41.1415,41.124,41.1327,11452.0
2022-06-03 12:15:00,47.15,47.24,47.13,47.14,9422.0,41.1415,41.22,41.124,41.1327,9422.0
2022-06-03 12:20:00,47.13,47.26,47.1,47.26,6366.0,41.124,41.2375,41.0978,41.2375,6366.0
2022-06-03 12:25:00,47.24,47.28,47.23,47.28,3579.0,41.22,41.2549,41.2113,41.2549,3579.0
2022-06-03 12:30:00,47.27,47.28,47.22,47.25,6100.0,41.2462,41.2549,41.2026,41.2287,6100.0
2022-06-03 12:35:00,47.25,47.3,47.22,47.3,11048.0,41.2287,41.2724,41.2026,41.2724,11048.0
2022-06-03 12:40:00,47.31,47.32,47.27,47.29,5345.0,41.2811,41.2898,41.2462,41.2636,5345.0
2022-06-03 12:45:00,47.29,47.3,47.23,47.27,11353.0,41.2636,41.2724,41.2113,41.2462,11353.0
2022-06-03 12:50:00,47.25,47.35,47.23,47.34,5145.0,41.2287,41.316,41.2113,41.3073,5145.0
2022-06-03 12:55:00,47.34,47.44,47.32,47.43,4449.0,41.3073,41.3945,41.2898,41.3858,4449.0
2022-06-03 13:00:00,47.43,47.51,47.41,47.49,12348.0,41.3858,41.4556,41.3683,41.4381,12348.0
2022-06-03 13:05:00,47.48,47.51,47.42,47.43,12661.0,41.4294,41.4556,41.3771,41.3858,12661.0
2022-06-03 13:10:00,47.41,47.43,47.36,47.36,6290.0,41.3683,41.3858,41.3247,41.3247,6290.0
2022-06-03 13:15:00,47.35,47.36,47.18,47.18,11309.0,41.316,41.3247,41.1676,41.1676,11309.0
2022-06-03 13:20:00,47.18,47.28,47.17,47.28,12229.0,41.1676,41.2549,41.1589,41.2549,12229.0
2022-06-03 13:25:00,47.28,47.3,47.25,47.26,9296.0,41.2549,41.2724,41.2287,41.2375,9296.0
2022-06-03 13:30:00,47.26,47.27,47.21,47.27,6541.0,41.2375,41.2462,41.1938,41.2462,6541.0
2022-06-03 13:35:00,47.27,47.28,47.17,47.19,8815.0,41.2462,41.2549,41.1589,41.1764,8815.0
2022-06-03 13:40:00,47.18,47.18,47.06,47.08,7397.0,41.1676,41.1676,41.0629,41.0804,7397.0
2022-06-03 13:45:00,47.08,47.17,47.05,47.16,11279.0,41.0804,41.1589,41.0542,41.1502,11279.0
2022-06-03 13:50:00,47.16,47.17,47.08,47.11,12789.0,41.1502,41.1589,41.0804,41.1066,12789.0
2022-06-03 13:55:00,47.09,47.12,47.08,47.09,8999.0,41.0891,41.1153,41.0804,41.0891,8999.0
2022-06-03 14:00:00,47.09,47.1,47.03,47.08,13885.0,41.0891,41.0978,41.0368,41.0804,13885.0
2022-06-03 14:05:00,47.07,47.09,47.05,47.07,11170.0,41.0717,41.0891,41.0542,41.0717,11170.0
2022-06-03 14:10:00,47.07,47.17,47.06,47.17,15642.0,41.0717,41.1589,41.0629,41.1589,15642.0
2022-06-03 14:15:00,47.17,47.27,47.16,47.27,9322.0,41.1589,41.2462,41.1502,41.2462,9322.0
2022-06-03 14:20:00,47.25,47.25,47.21,47.23,7163.0,41.2287,41.2287,41.1938,41.2113,7163.0
2022-06-03 14:25:00,47.23,47.34,47.23,47.34,7707.0,41.2113,41.3073,41.2113,41.3073,7707.0
2022-06-03 14:30:00,47.33,47.34,47.23,47.23,9266.0,41.2985,41.3073,41.2113,41.2113,9266.0
2022-06-03 14:35:00,47.25,47.25,47.15,47.15,10809.0,41.2287,41.2287,41.1415,41.1415,10809.0
2022-06-03 14:40:00,47.16,47.18,47.12,47.18,10376.0,41.1502,41.1676,41.1153,41.1676,10376.0
2022-06-03 14:45:00,47.19,47.24,47.16,47.24,6212.0,41.1764,41.22,41.1502,41.22,6212.0
2022-06-03 14:50:00,47.23,47.23,47.18,47.2,7198.0,41.2113,41.2113,41.1676,41.1851,7198.0
2022-06-03 14:55:00,47.2,47.23,47.18,47.19,7401.0,41.1851,41.2113,41.1676,41.1764,7401.0
2022-06-03 15:00:00,47.2,47.24,47.15,47.23,9590.0,41.1851,41.22,41.1415,41.2113,9590.0
2022-06-03 15:05:00,47.23,47.23,47.15,47.17,12484.0,41.2113,41.2113,41.1415,41.1589,12484.0
2022-06-03 15:10:00,47.17,47.19,47.12,47.15,6791.0,41.1589,41.1764,41.1153,41.1415,6791.0
2022-06-03 15:15:00,47.15,47.16,47.12,47.14,11809.0,41.1415,41.1502,41.1153,41.1327,11809.0
2022-06-03 15:20:00,47.16,47.17,47.12,47.13,8289.0,41.1502,41.1589,41.1153,41.124,8289.0
2022-06-03 15:25:00,47.14,47.2,47.13,47.2,18624.0,41.1327,41.1851,41.124,41.1851,18624.0
2022-06-03 15:30:00,47.19,47.19,47.12,47.15,19259.0,41.1764,41.1764,41.1153,41.1415,19259.0
2022-06-03 15:35:00,47.14,47.21,47.09,47.15,23053.0,41.1327,41.1938,41.0891,41.1415,23053.0
2022-06-03 15:40:00,47.15,47.17,47.04,47.05,25390.0,41.1415,41.1589,41.0455,41.0542,25390.0
2022-06-03 15:45:00,47.05,47.1,47.0,47.06,41282.0,41.0542,41.0978,41.0106,41.0629,41282.0
2022-06-03 15:50:00,47.05,47.15,47.0,47.08,93205.0,41.0542,41.1415,41.0106,41.0804,93205.0
2022-06-03 15:55:00,47.09,47.15,47.06,47.09,155890.0,41.0891,41.1415,41.0629,41.0891,155890.0
2022-06-06 09:30:00,47.24,47.26,46.88,47.26,31327.0,41.22,41.2375,40.9059,41.2375,31327.0
2022-06-06 09:35:00,47.22,47.31,47.13,47.22,19125.0,41.2026,41.2811,41.124,41.2026,19125.0
2022-06-06 09:40:00,47.22,47.43,47.19,47.29,22686.0,41.2026,41.3858,41.1764,41.2636,22686.0
2022-06-06 09:45:00,47.3,47.45,47.29,47.44,15979.0,41.2724,41.4032,41.2636,41.3945,15979.0
2022-06-06 09:50:00,47.46,47.57,47.43,47.57,11457.0,41.412,41.508,41.3858,41.508,11457.0
2022-06-06 09:55:00,47.59,47.71,47.59,47.64,12154.0,41.5254,41.6301,41.5254,41.569,12154.0
2022-06-06 10:00:00,47.64,47.72,47.58,47.61,22700.0,41.569,41.6388,41.5167,41.5429,22700.0
2022-06-06 10:05:00,47.61,47.63,47.53,47.55,11728.0,41.5429,41.5603,41.473,41.4905,11728.0
2022-06-06 10:10:00,47.56,47.58,47.44,47.46,20597.0,41.4992,41.5167,41.3945,41.412,20597.0
2022-06-06 10:15:00,47.47,47.52,47.42,47.51,15162.0,41.4207,41.4643,41.3771,41.4556,15162.0
2022-06-06 10:20:00,47.52,47.61,47.51,47.51,11760.0,41.4643,41.5429,41.4556,41.4556,11760.0
2022-06-06 10:25:00,47.51,47.53,47.45,47.47,15337.0,41.4556,41.473,41.4032,41.4207,15337.0
2022-06-06 10:30:00,47.47,47.5,47.37,47.46,61236.0,41.4207,41.4469,41.3334,41.412,61236.0
2022-06-06 10:35:00,47.46,47.46,47.39,47.41,21185.0,41.412,41.412,41.3509,41.3683,21185.0
2022-06-06 10:40:00,47.41,47.46,47.38,47.41,22380.0,41.3683,41.412,41.3422,41.3683,22380.0
2022-06-06 10:45:00,47.41,47.48,47.4,47.45,16718.0,41.3683,41.4294,41.3596,41.4032,16718.0
2022-06-06 10:50:00,47.45,47.46,47.4,47.41,8946.0,41.4032,41.412,41.3596,41.3683,8946.0
2022-06-06 10:55:00,47.42,47.46,47.41,47.44,18313.0,41.3771,41.412,41.3683,41.3945,18313.0
2022-06-06 11:00:00,47.44,47.46,47.4,47.41,13659.0,41.3945,41.412,41.3596,41.3683,13659.0
2022-06-06 11:05:00,47.4,47.47,47.4,47.43,10925.0,41.3596,41.4207,41.3596,41.3858,10925.0
2022-06-06 11:10:00,47.43,47.43,47.33,47.4,12433.0,41.3858,41.3858,41.2985,41.3596,12433.0
2022-06-06 11:15:00,47.4,47.44,47.27,47.3,16652.0,41.3596,41.3945,41.2462,41.2724,16652.0
2022-06-06 11:20:00,47.25,47.31,47.23,47.3,5648.0,41.2287,41.2811,41.2113,41.2724,5648.0
2022-06-06 11:25:00,47.3,47.32,47.28,47.31,9271.0,41.2724,41.2898,41.2549,41.2811,9271.0
2022-06-06 11:30:00,47.31,47.4,47.3,47.37,8669.0,41.2811,41.3596,41.2724,41.3334,8669.0
2022-06-06 11:35:00,47.38,47.38,47.28,47.28,8737.0,41.3422,41.3422,41.2549,41.2549,8737.0
2022-06-06 11:40:00,47.29,47.32,47.27,47.29,6600.0,41.2636,41.2898,41.2462,41.2636,6600.0
2022-06-06 11:45:00,47.3,47.32,47.2,47.2,8152.0,41.2724,41.2898,41.1851,41.1851,8152.0
2022-06-06 11:50:00,47.2,47.24,47.19,47.19,9453.0,41.1851,41.22,41.1764,41.1764,9453.0
2022-06-06 11:55:00,47.2,47.22,47.16,47.16,11879.0,41.1851,41.2026,41.1502,41.1502,11879.0
2022-06-06 12:00:00,47.15,47.17,47.02,47.05,16357.0,41.1415,41.1589,41.028,41.0542,16357.0
2022-06-06 12:05:00,47.07,47.15,47.06,47.11,9629.0,41.0717,41.1415,41.0629,41.1066,9629.0
2022-06-06 12:10:00,47.12,47.14,47.03,47.13,14651.0,41.1153,41.1327,41.0368,41.124,14651.0
2022-06-06 12:15:00,47.12,47.17,47.11,47.16,8117.0,41.1153,41.1589,41.1066,41.1502,8117.0
2022-06-06 12:20:00,47.16,47.17,47.09,47.09,5366.0,41.1502,41.1589,41.0891,41.0891,5366.0
2022-06-06 12:25:00,47.09,47.12,47.04,47.05,7741.0,41.0891,41.1153,41.0455,41.0542,7741.0
2022-06-06 12:30:00,47.05,47.12,47.05,47.11,5968.0,41.0542,41.1153,41.0542,41.1066,5968.0
2022-06-06 12:35:00,47.1,47.15,47.08,47.13,6662.0,41.0978,41.1415,41.0804,41.124,6662.0
2022-06-06 12:40:00,47.12,47.17,47.12,47.16,7407.0,41.1153,41.1589,41.1153,41.1502,7407.0
2022-06-06 12:45:00,47.16,47.18,47.12,47.13,11913.0,41.1502,41.1676,41.1153,41.124,11913.0
2022-06-06 12:50:00,47.13,47.14,47.11,47.14,4544.0,41.124,41.1327,41.1066,41.1327,4544.0
2022-06-06 12:55:00,47.14,47.2,47.14,47.2,12566.0,41.1327,41.1851,41.1327,41.1851,12566.0
2022-06-06 13:00:00,47.2,47.2,47.11,47.11,8785.0,41.1851,41.1851,41.1066,41.1066,8785.0
2022-06-06 13:05:00,47.12,47.18,47.12,47.15,9337.0,41.1153,41.1676,41.1153,41.1415,9337.0
2022-06-06 13:10:00,47.15,47.19,47.14,47.18,5954.0,41.1415,41.1764,41.1327,41.1676,5954.0
2022-06-06 13:15:00,47.17,47.17,47.13,47.17,8248.0,41.1589,41.1589,41.124,41.1589,8248.0
2022-06-06 13:20:00,47.16,47.18,47.14,47.17,6700.0,41.1502,41.1676,41.1327,41.1589,6700.0
2022-06-06 13:25:00,47.17,47.21,47.16,47.21,9202.0,41.1589,41.1938,41.1502,41.1938,9202.0
2022-06-06 13:30:00,47.2,47.27,47.19,47.27,5290.0,41.1851,41.2462,41.1764,41.2462,5290.0
2022-06-06 13:35:00,47.26,47.37,47.25,47.34,8998.0,41.2375,41.3334,41.2287,41.3073,8998.0
2022-06-06 13:40:00,47.34,47.37,47.3,47.31,8388.0,41.3073,41.3334,41.2724,41.2811,8388.0
2022-06-06 13:45:00,47.31,47.33,47.22,47.33,12498.0,41.2811,41.2985,41.2026,41.2985,12498.0
2022-06-06 13:50:00,47.33,47.37,47.3,47.32,8074.0,41.2985,41.3334,41.2724,41.2898,8074.0
2022-06-06 13:55:00,47.33,47.36,47.3,47.34,10390.0,41.2985,41.3247,41.2724,41.3073,10390.0
2022-06-06 14:00:00,47.33,47.34,47.3,47.33,9259.0,41.2985,41.3073,41.2724,41.2985,9259.0
2022-06-06 14:05:00,47.33,47.34,47.26,47.26,8228.0,41.2985,41.3073,41.2375,41.2375,8228.0
2022-06-06 14:10:00,47.27,47.28,47.21,47.21,7458.0,41.2462,41.2549,41.1938,41.1938,7458.0
2022-06-06 14:15:00,47.21,47.25,47.19,47.24,12691.0,41.1938,41.2287,41.1764,41.22,12691.0
2022-06-06 14:20:00,47.24,47.26,47.18,47.19,14276.0,41.22,41.2375,41.1676,41.1764,14276.0
2022-06-06 14:25:00,47.18,47.18,47.08,47.09,10749.0,41.1676,41.1676,41.0804,41.0891,10749.0
2022-06-06 14:30:00,47.1,47.11,47.06,47.11,9592.0,41.0978,41.1066,41.0629,41.1066,9592.0
2022-06-06 14:35:00,47.11,47.14,47.08,47.12,11507.0,41.1066,41.1327,41.0804,41.1153,11507.0
2022-06-06 14:40:00,47.14,47.18,47.14,47.16,11604.0,41.1327,41.1676,41.1327,41.1502,11604.0
2022-06-06 14:45:00,47.17,47.27,47.17,47.25,11238.0,41.1589,41.2462,41.1589,41.2287,11238.0
2022-06-06 14:50:00,47.25,47.25,47.11,47.21,9933.0,41.2287,41.2287,41.1066,41.1938,9933.0
2022-06-06 14:55:00,47.2,47.27,47.19,47.27,15372.0,41.1851,41.2462,41.1764,41.2462,15372.0
2022-06-06 15:00:00,47.27,47.31,47.25,47.27,12659.0,41.2462,41.2811,41.2287,41.2462,12659.0
2022-06-06 15:05:00,47.27,47.32,47.24,47.3,20706.0,41.2462,41.2898,41.22,41.2724,20706.0
2022-06-06 15:10:00,47.3,47.35,47.26,47.33,15062.0,41.2724,41.316,41.2375,41.2985,15062.0
2022-06-06 15:15:00,47.33,47.38,47.31,47.31,10302.0,41.2985,41.3422,41.2811,41.2811,10302.0
2022-06-06 15:20:00,47.31,47.4,47.28,47.37,16329.0,41.2811,41.3596,41.2549,41.3334,16329.0
2022-06-06 15:25:00,47.38,47.4,47.27,47.33,28561.0,41.3422,41.3596,41.2462,41.2985,28561.0
2022-06-06 15:30:00,47.33,47.33,47.2,47.21,28961.0,41.2985,41.2985,41.1851,41.1938,28961.0
2022-06-06 15:35:00,47.21,47.22,47.16,47.16,36885.0,41.1938,41.2026,41.1502,41.1502,36885.0
2022-06-06 15:40:00,47.16,47.21,47.15,47.2,64893.0,41.1502,41.1938,41.1415,41.1851,64893.0
2022-06-06 15:45:00,47.2,47.21,47.12,47.13,44072.0,41.1851,41.1938,41.1153,41.124,44072.0
2022-06-06 15:50:00,47.13,47.25,47.08,47.23,89819.0,41.124,41.2287,41.0804,41.2113,89819.0
2022-06-06 15:55:00,47.22,47.28,47.15,47.25,222300.0,41.2026,41.2549,41.1415,41.2287,222300.0
2022-06-07 09:30:00,46.97,47.22,46.97,47.11,35655.0,40.9844,41.2026,40.9844,41.1066,35655.0
2022-06-07 09:35:00,47.17,47.19,46.86,46.98,23590.0,41.1589,41.1764,40.8884,40.9931,23590.0
2022-06-07 09:40:00,46.98,46.99,46.87,46.87,24545.0,40.9931,41.0019,40.8972,40.8972,24545.0
2022-06-07 09:45:00,46.88,46.97,46.69,46.72,23468.0,40.9059,40.9844,40.7401,40.7663,23468.0
2022-06-07 09:50:00,46.74,46.98,46.72,46.98,13924.0,40.7837,40.9931,40.7663,40.9931,13924.0
2022-06-07 09:55:00,47.0,47.02,46.94,47.0,6997.0,41.0106,41.028,40.9582,41.0106,6997.0
2022-06-07 10:00:00,47.01,47.12,46.99,47.11,12128.0,41.0193,41.1153,41.0019,41.1066,12128.0
2022-06-07 10:05:00,47.11,47.17,47.1,47.1,9605.0,41.1066,41.1589,41.0978,41.0978,9605.0
2022-06-07 10:10:00,47.08,47.08,46.95,46.98,8003.0,41.0804,41.0804,40.967,40.9931,8003.0
2022-06-07 10:15:00,46.98,47.07,46.95,47.07,10186.0,40.9931,41.0717,40.967,41.0717,10186.0
2022-06-07 10:20:00,47.07,47.13,47.05,47.09,9542.0,41.0717,41.124,41.0542,41.0891,9542.0
2022-06-07 10:25:00,47.09,47.24,47.09,47.13,24457.0,41.0891,41.22,41.0891,41.124,24457.0
2022-06-07 10:30:00,47.17,47.39,47.17,47.33,16055.0,41.1589,41.3509,41.1589,41.2985,16055.0
2022-06-07 10:35:00,47.33,47.47,47.33,47.42,7238.0,41.2985,41.4207,41.2985,41.3771,7238.0
2022-06-07 10:40:00,47.43,47.51,47.41,47.48,7342.0,41.3858,41.4556,41.3683,41.4294,7342.0
2022-06-07 10:45:00,47.46,47.49,47.42,47.46,6966.0,41.412,41.4381,41.3771,41.412,6966.0
2022-06-07 10:50:00,47.46,47.53,47.44,47.52,6597.0,41.412,41.473,41.3945,41.4643,6597.0
2022-06-07 10:55:00,47.51,47.53,47.49,47.5,8828.0,41.4556,41.473,41.4381,41.4469,8828.0
2022-06-07 11:00:00,47.5,47.54,47.46,47.46,9563.0,41.4469,41.4818,41.412,41.412,9563.0
2022-06-07 11:05:00,47.47,47.6,47.44,47.58,10664.0,41.4207,41.5341,41.3945,41.5167,10664.0
2022-06-07 11:10:00,47.61,47.66,47.59,47.66,11456.0,41.5429,41.5865,41.5254,41.5865,11456.0
2022-06-07 11:15:00,47.67,47.67,47.55,47.58,9817.0,41.5952,41.5952,41.4905,41.5167,9817.0
2022-06-07 11:20:00,47.58,47.61,47.45,47.45,11517.0,41.5167,41.5429,41.4032,41.4032,11517.0
2022-06-07 11:25:00,47.44,47.51,47.44,47.47,11320.0,41.3945,41.4556,41.3945,41.4207,11320.0
2022-06-07 11:30:00,47.46,47.47,47.43,47.47,11260.0,41.412,41.4207,41.3858,41.4207,11260.0
2022-06-07 11:35:00,47.47,47.47,47.35,47.41,16979.0,41.4207,41.4207,41.316,41.3683,16979.0
2022-06-07 11:40:00,47.4,47.43,47.37,47.41,7891.0,41.3596,41.3858,41.3334,41.3683,7891.0
2022-06-07 11:45:00,47.41,47.45,47.32,47.32,10076.0,41.3683,41.4032,41.2898,41.2898,10076.0
2022-06-07 11:50:00,47.32,47.35,47.29,47.32,9315.0,41.2898,41.316,41.2636,41.2898,9315.0
2022-06-07 11:55:00,47.34,47.34,47.23,47.26,16265.0,41.3073,41.3073,41.2113,41.2375,16265.0
2022-06-07 12:00:00,47.26,47.35,47.26,47.34,9487.0,41.2375,41.316,41.2375,41.3073,9487.0
2022-06-07 12:05:00,47.35,47.44,47.32,47.43,9119.0,41.316,41.3945,41.2898,41.3858,9119.0
2022-06-07 12:10:00,47.43,47.46,47.41,47.46,5786.0,41.3858,41.412,41.3683,41.412,5786.0
2022-06-07 12:15:00,47.46,47.47,47.38,47.38,28569.0,41.412,41.4207,41.3422,41.3422,28569.0
2022-06-07 12:20:00,47.41,47.48,47.39,47.48,15435.0,41.3683,41.4294,41.3509,41.4294,15435.0
2022-06-07 12:25:00,47.48,47.49,47.45,47.46,19130.0,41.4294,41.4381,41.4032,41.412,19130.0
2022-06-07 12:30:00,47.46,47.48,47.44,47.45,19827.0,41.412,41.4294,41.3945,41.4032,19827.0
2022-06-07 12:35:00,47.45,47.5,47.44,47.48,7210.0,41.4032,41.4469,41.3945,41.4294,7210.0
2022-06-07 12:40:00,47.48,47.6,47.46,47.6,14747.0,41.4294,41.5341,41.412,41.5341,14747.0
2022-06-07 12:45:00,47.61,47.67,47.6,47.65,14035.0,41.5429,41.5952,41.5341,41.5778,14035.0
2022-06-07 12:50:00,47.64,47.64,47.61,47.64,5800.0,41.569,41.569,41.5429,41.569,5800.0
2022-06-07 12:55:00,47.64,47.69,47.61,47.69,9533.0,41.569,41.6127,41.5429,41.6127,9533.0
2022-06-07 13:00:00,47.69,47.72,47.64,47.67,11181.0,41.6127,41.6388,41.569,41.5952,11181.0
2022-06-07 13:05:00,47.68,47.74,47.67,47.73,7022.0,41.6039,41.6563,41.5952,41.6476,7022.0
2022-06-07 13:10:00,47.75,47.76,47.72,47.73,7165.0,41.665,41.6737,41.6388,41.6476,7165.0
2022-06-07 13:15:00,47.76,47.78,47.73,47.74,11535.0,41.6737,41.6912,41.6476,41.6563,11535.0
2022-06-07 13:20:00,47.74,47.78,47.74,47.76,7178.0,41.6563,41.6912,41.6563,41.6737,7178.0
2022-06-07 13:25:00,47.77,47.77,47.69,47.74,14015.0,41.6825,41.6825,41.6127,41.6563,14015.0
2022-06-07 13:30:00,47.76,47.76,47.67,47.69,8062.0,41.6737,41.6737,41.5952,41.6127,8062.0
2022-06-07 13:35:00,47.7,47.72,47.68,47.71,5964.0,41.6214,41.6388,41.6039,41.6301,5964.0
2022-06-07 13:40:00,47.71,47.73,47.66,47.69,6080.0,41.6301,41.6476,41.5865,41.6127,6080.0
2022-06-07 13:45:00,47.7,47.72,47.68,47.72,9013.0,41.6214,41.6388,41.6039,41.6388,9013.0
2022-06-07 13:50:00,47.71,47.74,47.68,47.68,10478.0,41.6301,41.6563,41.6039,41.6039,10478.0
2022-06-07 13:55:00,47.68,47.69,47.67,47.69,10002.0,41.6039,41.6127,41.5952,41.6127,10002.0
2022-06-07 14:00:00,47.7,47.75,47.67,47.74,8282.0,41.6214,41.665,41.5952,41.6563,8282.0
2022-06-07 14:05:00,47.75,47.85,47.74,47.85,10502.0,41.665,41.7523,41.6563,41.7523,10502.0
2022-06-07 14:10:00,47.85,47.91,47.84,47.9,6217.0,41.7523,41.8046,41.7435,41.7959,6217.0
2022-06-07 14:15:00,47.9,47.9,47.83,47.84,14110.0,41.7959,41.7959,41.7348,41.7435,14110.0
2022-06-07 14:20:00,47.83,47.85,47.83,47.84,4304.0,41.7348,41.7523,41.7348,41.7435,4304.0
2022-06-07 14:25:00,47.83,47.9,47.8,47.83,17889.0,41.7348,41.7959,41.7086,41.7348,17889.0
2022-06-07 14:30:00,47.84,47.86,47.81,47.84,21339.0,41.7435,41.761,41.7174,41.7435,21339.0
2022-06-07 14:35:00,47.84,47.86,47.82,47.84,24469.0,41.7435,41.761,41.7261,41.7435,24469.0
2022-06-07 14:40:00,47.83,47.84,47.76,47.77,9113.0,41.7348,41.7435,41.6737,41.6825,9113.0
2022-06-07 14:45:00,47.76,47.77,47.69,47.69,8349.0,41.6737,41.6825,41.6127,41.6127,8349.0
2022-06-07 14:50:00,47.69,47.76,47.68,47.75,9695.0,41.6127,41.6737,41.6039,41.665,9695.0
2022-06-07 14:55:00,47.74,47.82,47.72,47.82,13855.0,41.6563,41.7261,41.6388,41.7261,13855.0
2022-06-07 15:00:00,47.82,47.85,47.81,47.83,12715.0,41.7261,41.7523,41.7174,41.7348,12715.0
2022-06-07 15:05:00,47.83,47.84,47.81,47.82,9512.0,41.7348,41.7435,41.7174,41.7261,9512.0
2022-06-07 15:10:00,47.83,47.84,47.81,47.83,15677.0,41.7348,41.7435,41.7174,41.7348,15677.0
2022-06-07 15:15:00,47.83,47.85,47.82,47.84,21505.0,41.7348,41.7523,41.7261,41.7435,21505.0
2022-06-07 15:20:00,47.83,47.85,47.82,47.83,27689.0,41.7348,41.7523,41.7261,41.7348,27689.0
2022-06-07 15:25:00,47.83,47.85,47.81,47.82,24867.0,41.7348,41.7523,41.7174,41.7261,24867.0
2022-06-07 15:30:00,47.82,47.85,47.8,47.84,38710.0,41.7261,41.7523,41.7086,41.7435,38710.0
2022-06-07 15:35:00,47.84,47.96,47.83,47.95,33608.0,41.7435,41.8483,41.7348,41.8395,33608.0
2022-06-07 15:40:00,47.95,48.0,47.94,47.98,31903.0,41.8395,41.8832,41.8308,41.8657,31903.0
2022-06-07 15:45:00,47.98,48.0,47.91,47.94,46848.0,41.8657,41.8832,41.8046,41.8308,46848.0
2022-06-07 15:50:00,47.93,47.97,47.89,47.96,86163.0,41.8221,41.857,41.7872,41.8483,86163.0
2022-06-07 15:55:00,47.95,47.98,47.88,47.91,105293.0,41.8395,41.8657,41.7784,41.8046,105293.0
2022-06-08 09:30:00,47.53,47.83,47.44,47.55,43973.0,41.473,41.7348,41.3945,41.4905,43973.0
2022-06-08 09:35:00,47.59,47.6,47.45,47.5,13917.0,41.5254,41.5341,41.4032,41.4469,13917.0
2022-06-08 09:40:00,47.45,47.51,47.39,47.46,21077.0,41.4032,41.4556,41.3509,41.412,21077.0
2022-06-08 09:45:00,47.47,47.71,47.43,47.67,15918.0,41.4207,41.6301,41.3858,41.5952,15918.0
2022-06-08 09:50:00,47.66,47.8,47.66,47.68,11215.0,41.5865,41.7086,41.5865,41.6039,11215.0
2022-06-08 09:55:00,47.68,47.69,47.55,47.64,8667.0,41.6039,41.6127,41.4905,41.569,8667.0
2022-06-08 10:00:00,47.65,47.65,47.56,47.58,13727.0,41.5778,41.5778,41.4992,41.5167,13727.0
2022-06-08 10:05:00,47.58,47.59,47.53,47.56,3381.0,41.5167,41.5254,41.473,41.4992,3381.0
2022-06-08 10:10:00,47.57,47.59,47.42,47.48,15613.0,41.508,41.5254,41.3771,41.4294,15613.0
2022-06-08 10:15:00,47.47,47.54,47.42,47.54,9405.0,41.4207,41.4818,41.3771,41.4818,9405.0
2022-06-08 10:20:00,47.54,47.58,47.4,47.43,21160.0,41.4818,41.5167,41.3596,41.3858,21160.0
2022-06-08 10:25:00,47.45,47.52,47.45,47.45,10534.0,41.4032,41.4643,41.4032,41.4032,10534.0
2022-06-08 10:30:00,47.44,47.51,47.44,47.5,14838.0,41.3945,41.4556,41.3945,41.4469,14838.0
2022-06-08 10:35:00,47.5,47.51,47.46,47.47,9649.0,41.4469,41.4556,41.412,41.4207,9649.0
2022-06-08 10:40:00,47.48,47.52,47.38,47.43,12518.0,41.4294,41.4643,41.3422,41.3858,12518.0
2022-06-08 10:45:00,47.43,47.52,47.43,47.49,24011.0,41.3858,41.4643,41.3858,41.4381,24011.0
2022-06-08 10:50:00,47.48,47.51,47.44,47.49,8710.0,41.4294,41.4556,41.3945,41.4381,8710.0
2022-06-08 10:55:00,47.48,47.48,47.39,47.44,8219.0,41.4294,41.4294,41.3509,41.3945,8219.0
2022-06-08 11:00:00,47.44,47.5,47.42,47.48,8974.0,41.3945,41.4469,41.3771,41.4294,8974.0
2022-06-08 11:05:00,47.47,47.48,47.45,47.48,4559.0,41.4207,41.4294,41.4032,41.4294,4559.0
2022-06-08 11:10:00,47.48,47.51,47.45,47.48,13216.0,41.4294,41.4556,41.4032,41.4294,13216.0
2022-06-08 11:15:00,47.48,47.5,47.45,47.48,6974.0,41.4294,41.4469,41.4032,41.4294,6974.0
2022-06-08 11:20:00,47.48,47.52,47.43,47.43,12164.0,41.4294,41.4643,41.3858,41.3858,12164.0
2022-06-08 11:25:00,47.43,47.47,47.42,47.45,7551.0,41.3858,41.4207,41.3771,41.4032,7551.0
2022-06-08 11:30:00,47.46,47.51,47.45,47.5,9160.0,41.412,41.4556,41.4032,41.4469,9160.0
2022-06-08 11:35:00,47.5,47.52,47.49,47.5,7228.0,41.4469,41.4643,41.4381,41.4469,7228.0
2022-06-08 11:40:00,47.51,47.54,47.47,47.48,15763.0,41.4556,41.4818,41.4207,41.4294,15763.0
2022-06-08 11:45:00,47.48,47.52,47.47,47.52,7340.0,41.4294,41.4643,41.4207,41.4643,7340.0
2022-06-08 11:50:00,47.52,47.54,47.48,47.49,10783.0,41.4643,41.4818,41.4294,41.4381,10783.0
2022-06-08 11:55:00,47.47,47.51,47.45,47.5,6672.0,41.4207,41.4556,41.4032,41.4469,6672.0
2022-06-08 12:00:00,47.51,47.56,47.5,47.52,18067.0,41.4556,41.4992,41.4469,41.4643,18067.0
2022-06-08 12:05:00,47.51,47.51,47.45,47.48,7038.0,41.4556,41.4556,41.4032,41.4294,7038.0
2022-06-08 12:10:00,47.49,47.52,47.48,47.5,9852.0,41.4381,41.4643,41.4294,41.4469,9852.0
2022-06-08 12:15:00,47.5,47.52,47.47,47.52,10261.0,41.4469,41.4643,41.4207,41.4643,10261.0
2022-06-08 12:20:00,47.52,47.52,47.46,47.5,10535.0,41.4643,41.4643,41.412,41.4469,10535.0
2022-06-08 12:25:00,47.49,47.49,47.39,47.44,5834.0,41.4381,41.4381,41.3509,41.3945,5834.0
2022-06-08 12:30:00,47.43,47.43,47.35,47.38,8105.0,41.3858,41.3858,41.316,41.3422,8105.0
2022-06-08 12:35:00,47.37,47.4,47.27,47.27,7668.0,41.3334,41.3596,41.2462,41.2462,7668.0
2022-06-08 12:40:00,47.27,47.27,47.16,47.16,8306.0,41.2462,41.2462,41.1502,41.1502,8306.0
2022-06-08 12:45:00,47.16,47.2,47.12,47.2,10151.0,41.1502,41.1851,41.1153,41.1851,10151.0
2022-06-08 12:50:00,47.21,47.25,47.18,47.23,8176.0,41.1938,41.2287,41.1676,41.2113,8176.0
2022-06-08 12:55:00,47.22,47.27,47.21,47.27,7505.0,41.2026,41.2462,41.1938,41.2462,7505.0
2022-06-08 13:00:00,47.27,47.27,47.17,47.17,10957.0,41.2462,41.2462,41.1589,41.1589,10957.0
2022-06-08 13:05:00,47.17,47.29,47.17,47.28,6086.0,41.1589,41.2636,41.1589,41.2549,6086.0
2022-06-08 13:10:00,47.28,47.29,47.23,47.28,7815.0,41.2549,41.2636,41.2113,41.2549,7815.0
2022-06-08 13:15:00,47.26,47.33,47.25,47.32,4942.0,41.2375,41.2985,41.2287,41.2898,4942.0
2022-06-08 13:20:00,47.32,47.32,47.27,47.28,6266.0,41.2898,41.2898,41.2462,41.2549,6266.0
2022-06-08 13:25:00,47.28,47.3,47.25,47.25,6584.0,41.2549,41.2724,41.2287,41.2287,6584.0
2022-06-08 13:30:00,47.25,47.26,47.18,47.21,5705.0,41.2287,41.2375,41.1676,41.1938,5705.0
2022-06-08 13:35:00,47.21,47.25,47.18,47.21,10746.0,41.1938,41.2287,41.1676,41.1938,10746.0
2022-06-08 13:40:00,47.22,47.27,47.2,47.26,9000.0,41.2026,41.2462,41.1851,41.2375,9000.0
2022-06-08 13:45:00,47.26,47.33,47.24,47.3,10116.0,41.2375,41.2985,41.22,41.2724,10116.0
2022-06-08 13:50:00,47.31,47.31,47.24,47.25,7166.0,41.2811,41.2811,41.22,41.2287,7166.0
2022-06-08 13:55:00,47.25,47.29,47.22,47.23,12517.0,41.2287,41.2636,41.2026,41.2113,12517.0
2022-06-08 14:00:00,47.22,47.26,47.21,47.22,9899.0,41.2026,41.2375,41.1938,41.2026,9899.0
2022-06-08 14:05:00,47.22,47.32,47.22,47.3,5793.0,41.2026,41.2898,41.2026,41.2724,5793.0
2022-06-08 14:10:00,47.31,47.38,47.3,47.35,9070.0,41.2811,41.3422,41.2724,41.316,9070.0
2022-06-08 14:15:00,47.36,47.4,47.34,47.37,12267.0,41.3247,41.3596,41.3073,41.3334,12267.0
2022-06-08 14:20:00,47.37,47.39,47.32,47.37,6890.0,41.3334,41.3509,41.2898,41.3334,6890.0
2022-06-08 14:25:00,47.38,47.39,47.31,47.35,7547.0,41.3422,41.3509,41.2811,41.316,7547.0
2022-06-08 14:30:00,47.34,47.39,47.26,47.26,17280.0,41.3073,41.3509,41.2375,41.2375,17280.0
2022-06-08 14:35:00,47.26,47.3,47.21,47.3,5819.0,41.2375,41.2724,41.1938,41.2724,5819.0
2022-06-08 14:40:00,47.3,47.39,47.3,47.37,7583.0,41.2724,41.3509,41.2724,41.3334,7583.0
2022-06-08 14:45:00,47.37,47.4,47.32,47.32,8408.0,41.3334,41.3596,41.2898,41.2898,8408.0
2022-06-08 14:50:00,47.33,47.34,47.27,47.27,18477.0,41.2985,41.3073,41.2462,41.2462,18477.0
2022-06-08 14:55:00,47.27,47.33,47.26,47.33,10389.0,41.2462,41.2985,41.2375,41.2985,10389.0
2022-06-08 15:00:00,47.32,47.33,47.27,47.3,9306.0,41.2898,41.2985,41.2462,41.2724,9306.0
2022-06-08 15:05:00,47.3,47.31,47.22,47.23,9530.0,41.2724,41.2811,41.2026,41.2113,9530.0
2022-06-08 15:10:00,47.23,47.33,47.21,47.33,9141.0,41.2113,41.2985,41.1938,41.2985,9141.0
2022-06-08 15:15:00,47.34,47.38,47.32,47.38,9195.0,41.3073,41.3422,41.2898,41.3422,9195.0
2022-06-08 15:20:00,47.38,47.41,47.38,47.41,7804.0,41.3422,41.3683,41.3422,41.3683,7804.0
2022-06-08 15:25:00,47.41,47.44,47.39,47.4,10523.0,41.3683,41.3945,41.3509,41.3596,10523.0
2022-06-08 15:30:00,47.41,47.44,47.37,47.4,23014.0,41.3683,41.3945,41.3334,41.3596,23014.0
2022-06-08 15:35:00,47.4,47.41,47.37,47.41,20515.0,41.3596,41.3683,41.3334,41.3683,20515.0
2022-06-08 15:40:00,47.4,47.41,47.36,47.39,31675.0,41.3596,41.3683,41.3247,41.3509,31675.0
2022-06-08 15:45:00,47.39,47.4,47.27,47.27,55831.0,41.3509,41.3596,41.2462,41.2462,55831.0
2022-06-08 15:50:00,47.29,47.32,47.24,47.29,52742.0,41.2636,41.2898,41.22,41.2636,52742.0
2022-06-08 15:55:00,47.29,47.3,47.23,47.28,116130.0,41.2636,41.2724,41.2113,41.2549,116130.0
2022-06-09 09:30:00,47.13,47.21,46.83,47.0,27257.0,41.124,41.1938,40.8623,41.0106,27257.0
2022-06-09 09:35:00,47.03,47.07,46.94,46.97,13405.0,41.0368,41.0717,40.9582,40.9844,13405.0
2022-06-09 09:40:00,46.97,47.03,46.82,46.82,48942.0,40.9844,41.0368,40.8535,40.8535,48942.0
2022-06-09 09:45:00,46.84,46.91,46.82,46.87,34279.0,40.871,40.9321,40.8535,40.8972,34279.0
2022-06-09 09:50:00,46.86,46.9,46.81,46.85,43236.0,40.8884,40.9233,40.8448,40.8797,43236.0
2022-06-09 09:55:00,46.86,46.94,46.83,46.87,39871.0,40.8884,40.9582,40.8623,40.8972,39871.0
2022-06-09 10:00:00,46.87,46.92,46.79,46.92,62344.0,40.8972,40.9408,40.8273,40.9408,62344.0
2022-06-09 10:05:00,46.92,46.92,46.72,46.72,26683.0,40.9408,40.9408,40.7663,40.7663,26683.0
2022-06-09 10:10:00,46.73,46.73,46.58,46.61,27557.0,40.775,40.775,40.6441,40.6703,27557.0
2022-06-09 10:15:00,46.59,46.74,46.59,46.72,23323.0,40.6528,40.7837,40.6528,40.7663,23323.0
2022-06-09 10:20:00,46.71,46.75,46.68,46.69,10017.0,40.7575,40.7924,40.7314,40.7401,10017.0
2022-06-09 10:25:00,46.7,46.72,46.59,46.65,34804.0,40.7488,40.7663,40.6528,40.7052,34804.0
2022-06-09 10:30:00,46.66,46.7,46.62,46.64,24352.0,40.7139,40.7488,40.679,40.6965,24352.0
2022-06-09 10:35:00,46.64,46.76,46.63,46.75,32183.0,40.6965,40.8012,40.6877,40.7924,32183.0
2022-06-09 10:40:00,46.76,46.76,46.59,46.67,15397.0,40.8012,40.8012,40.6528,40.7226,15397.0
2022-06-09 10:45:00,46.68,46.71,46.61,46.61,20848.0,40.7314,40.7575,40.6703,40.6703,20848.0
2022-06-09 10:50:00,46.59,46.6,46.44,46.48,39046.0,40.6528,40.6616,40.522,40.5569,39046.0
2022-06-09 10:55:00,46.48,46.51,46.4,46.45,60327.0,40.5569,40.583,40.487,40.5307,60327.0
2022-06-09 11:00:00,46.45,46.52,46.38,46.41,36609.0,40.5307,40.5918,40.4696,40.4958,36609.0
2022-06-09 11:05:00,46.41,46.46,46.39,46.45,30279.0,40.4958,40.5394,40.4783,40.5307,30279.0
2022-06-09 11:10:00,46.45,46.49,46.42,46.45,33783.0,40.5307,40.5656,40.5045,40.5307,33783.0
2022-06-09 11:15:00,46.46,46.53,46.45,46.51,29356.0,40.5394,40.6005,40.5307,40.583,29356.0
2022-06-09 11:20:00,46.52,46.57,46.47,46.52,21032.0,40.5918,40.6354,40.5481,40.5918,21032.0
2022-06-09 11:25:00,46.53,46.53,46.43,46.5,14556.0,40.6005,40.6005,40.5132,40.5743,14556.0
2022-06-09 11:30:00,46.5,46.59,46.47,46.55,16235.0,40.5743,40.6528,40.5481,40.6179,16235.0
2022-06-09 11:35:00,46.55,46.65,46.51,46.62,11394.0,40.6179,40.7052,40.583,40.679,11394.0
2022-06-09 11:40:00,46.64,46.79,46.64,46.77,9645.0,40.6965,40.8273,40.6965,40.8099,9645.0
2022-06-09 11:45:00,46.76,46.84,46.7,46.73,10416.0,40.8012,40.871,40.7488,40.775,10416.0
2022-06-09 11:50:00,46.72,46.8,46.71,46.78,4508.0,40.7663,40.8361,40.7575,40.8186,4508.0
2022-06-09 11:55:00,46.8,46.85,46.8,46.85,2882.0,40.8361,40.8797,40.8361,40.8797,2882.0
2022-06-09 12:00:00,46.85,46.89,46.82,46.82,4672.0,40.8797,40.9146,40.8535,40.8535,4672.0
2022-06-09 12:05:00,46.8,46.8,46.74,46.75,5005.0,40.8361,40.8361,40.7837,40.7924,5005.0
2022-06-09 12:10:00,46.75,46.77,46.73,46.77,5067.0,40.7924,40.8099,40.775,40.8099,5067.0
2022-06-09 12:15:00,46.76,46.79,46.74,46.78,6103.0,40.8012,40.8273,40.7837,40.8186,6103.0
2022-06-09 12:20:00,46.79,46.81,46.76,46.8,7154.0,40.8273,40.8448,40.8012,40.8361,7154.0
2022-06-09 12:25:00,46.79,46.86,46.79,46.83,9042.0,40.8273,40.8884,40.8273,40.8623,9042.0
2022-06-09 12:30:00,46.83,46.84,46.78,46.79,7211.0,40.8623,40.871,40.8186,40.8273,7211.0
2022-06-09 12:35:00,46.78,46.84,46.78,46.83,8626.0,40.8186,40.871,40.8186,40.8623,8626.0
2022-06-09 12:40:00,46.84,46.89,46.82,46.87,3203.0,40.871,40.9146,40.8535,40.8972,3203.0
2022-06-09 12:45:00,46.84,46.84,46.78,46.8,4425.0,40.871,40.871,40.8186,40.8361,4425.0
2022-06-09 12:50:00,46.8,46.84,46.79,46.8,7881.0,40.8361,40.871,40.8273,40.8361,7881.0
2022-06-09 12:55:00,46.8,46.86,46.78,46.86,4381.0,40.8361,40.8884,40.8186,40.8884,4381.0
2022-06-09 13:00:00,46.87,46.9,46.84,46.86,5885.0,40.8972,40.9233,40.871,40.8884,5885.0
2022-06-09 13:05:00,46.85,46.89,46.81,46.81,14153.0,40.8797,40.9146,40.8448,40.8448,14153.0
2022-06-09 13:10:00,46.83,46.83,46.78,46.79,11467.0,40.8623,40.8623,40.8186,40.8273,11467.0
2022-06-09 13:15:00,46.79,46.81,46.77,46.78,10370.0,40.8273,40.8448,40.8099,40.8186,10370.0
2022-06-09 13:20:00,46.78,46.78,46.7,46.71,10324.0,40.8186,40.8186,40.7488,40.7575,10324.0
2022-06-09 13:25:00,46.7,46.75,46.69,46.74,12351.0,40.7488,40.7924,40.7401,40.7837,12351.0
2022-06-09 13:30:00,46.74,46.78,46.72,46.75,12872.0,40.7837,40.8186,40.7663,40.7924,12872.0
2022-06-09 13:35:00,46.75,46.79,46.74,46.78,7742.0,40.7924,40.8273,40.7837,40.8186,7742.0
2022-06-09 13:40:00,46.78,46.78,46.71,46.71,9219.0,40.8186,40.8186,40.7575,40.7575,9219.0
2022-06-09 13:45:00,46.69,46.74,46.65,46.7,7920.0,40.7401,40.7837,40.7052,40.7488,7920.0
2022-06-09 13:50:00,46.69,46.71,46.68,46.69,7305.0,40.7401,40.7575,40.7314,40.7401,7305.0
2022-06-09 13:55:00,46.69,46.76,46.68,46.76,9574.0,40.7401,40.8012,40.7314,40.8012,9574.0
2022-06-09 14:00:00,46.75,46.75,46.68,46.73,7487.0,40.7924,40.7924,40.7314,40.775,7487.0
2022-06-09 14:05:00,46.72,46.74,46.69,46.7,8200.0,40.7663,40.7837,40.7401,40.7488,8200.0
2022-06-09 14:10:00,46.7,46.76,46.68,46.75,11035.0,40.7488,40.8012,40.7314,40.7924,11035.0
2022-06-09 14:15:00,46.74,46.75,46.69,46.69,7901.0,40.7837,40.7924,40.7401,40.7401,7901.0
2022-06-09 14:20:00,46.71,46.73,46.68,46.7,10587.0,40.7575,40.775,40.7314,40.7488,10587.0
2022-06-09 14:25:00,46.7,46.75,46.68,46.69,12433.0,40.7488,40.7924,40.7314,40.7401,12433.0
2022-06-09 14:30:00,46.69,46.69,46.62,46.63,13892.0,40.7401,40.7401,40.679,40.6877,13892.0
2022-06-09 14:35:00,46.63,46.67,46.61,46.61,17354.0,40.6877,40.7226,40.6703,40.6703,17354.0
2022-06-09 14:40:00,46.62,46.62,46.57,46.59,15016.0,40.679,40.679,40.6354,40.6528,15016.0
2022-06-09 14:45:00,46.59,46.65,46.58,46.61,20857.0,40.6528,40.7052,40.6441,40.6703,20857.0
2022-06-09 14:50:00,46.61,46.68,46.6,46.67,20441.0,40.6703,40.7314,40.6616,40.7226,20441.0
2022-06-09 14:55:00,46.65,46.7,46.6,46.6,17265.0,40.7052,40.7488,40.6616,40.6616,17265.0
2022-06-09 15:00:00,46.59,46.6,46.51,46.54,20479.0,40.6528,40.6616,40.583,40.6092,20479.0
2022-06-09 15:05:00,46.54,46.59,46.52,46.53,13549.0,40.6092,40.6528,40.5918,40.6005,13549.0
2022-06-09 15:10:00,46.53,46.56,46.51,46.53,19940.0,40.6005,40.6267,40.583,40.6005,19940.0
2022-06-09 15:15:00,46.53,46.59,46.5,46.59,25597.0,40.6005,40.6528,40.5743,40.6528,25597.0
2022-06-09 15:20:00,46.59,46.59,46.51,46.57,29794.0,40.6528,40.6528,40.583,40.6354,29794.0
2022-06-09 15:25:00,46.57,46.58,46.5,46.52,25718.0,40.6354,40.6441,40.5743,40.5918,25718.0
2022-06-09 15:30:00,46.51,46.54,46.47,46.5,65831.0,40.583,40.6092,40.5481,40.5743,65831.0
2022-06-09 15:35:00,46.51,46.59,46.49,46.54,49616.0,40.583,40.6528,40.5656,40.6092,49616.0
2022-06-09 15:40:00,46.54,46.54,46.49,46.52,62219.0,40.6092,40.6092,40.5656,40.5918,62219.0
2022-06-09 15:45:00,46.51,46.52,46.48,46.51,179961.0,40.583,40.5918,40.5569,40.583,179961.0
2022-06-09 15:50:00,46.5,46.52,46.43,46.45,87624.0,40.5743,40.5918,40.5132,40.5307,87624.0
2022-06-09 15:55:00,46.45,46.47,46.25,46.28,161353.0,40.5307,40.5481,40.3562,40.3823,161353.0
2022-06-10 09:30:00,45.23,45.3,44.74,44.78,93132.0,39.4661,39.5272,39.0386,39.0735,93132.0
2022-06-10 09:35:00,44.78,45.02,44.65,44.98,74385.0,39.0735,39.2829,38.9601,39.248,74385.0
2022-06-10 09:40:00,44.97,45.17,44.95,45.15,75761.0,39.2393,39.4138,39.2218,39.3963,75761.0
2022-06-10 09:45:00,45.15,45.22,45.08,45.13,46530.0,39.3963,39.4574,39.3353,39.3789,46530.0
2022-06-10 09:50:00,45.11,45.29,45.05,45.13,42515.0,39.3614,39.5185,39.3091,39.3789,42515.0
2022-06-10 09:55:00,45.16,45.18,45.03,45.11,21175.0,39.4051,39.4225,39.2916,39.3614,21175.0
2022-06-10 10:00:00,45.1,45.1,44.77,44.88,21702.0,39.3527,39.3527,39.0648,39.1607,21702.0
2022-06-10 10:05:00,44.87,44.94,44.85,44.9,28585.0,39.152,39.2131,39.1346,39.1782,28585.0
2022-06-10 10:10:00,44.89,44.92,44.82,44.85,18942.0,39.1695,39.1957,39.1084,39.1346,18942.0
2022-06-10 10:15:00,44.85,44.92,44.79,44.88,20175.0,39.1346,39.1957,39.0822,39.1607,20175.0
2022-06-10 10:20:00,44.88,44.88,44.76,44.77,19131.0,39.1607,39.1607,39.056,39.0648,19131.0
2022-06-10 10:25:00,44.77,44.86,44.73,44.76,20411.0,39.0648,39.1433,39.0299,39.056,20411.0
2022-06-10 10:30:00,44.76,44.95,44.76,44.93,36062.0,39.056,39.2218,39.056,39.2044,36062.0
2022-06-10 10:35:00,44.94,45.06,44.94,45.01,22439.0,39.2131,39.3178,39.2131,39.2742,22439.0
2022-06-10 10:40:00,45.01,45.21,45.0,45.18,20412.0,39.2742,39.4487,39.2655,39.4225,20412.0
2022-06-10 10:45:00,45.16,45.24,45.16,45.23,30636.0,39.4051,39.4749,39.4051,39.4661,30636.0
2022-06-10 10:50:00,45.23,45.33,45.23,45.23,29949.0,39.4661,39.5534,39.4661,39.4661,29949.0
2022-06-10 10:55:00,45.23,45.24,45.1,45.1,26284.0,39.4661,39.4749,39.3527,39.3527,26284.0
2022-06-10 11:00:00,45.1,45.15,45.08,45.12,21360.0,39.3527,39.3963,39.3353,39.3702,21360.0
2022-06-10 11:05:00,45.12,45.23,45.07,45.22,21894.0,39.3702,39.4661,39.3265,39.4574,21894.0
2022-06-10 11:10:00,45.21,45.34,45.17,45.24,34038.0,39.4487,39.5621,39.4138,39.4749,34038.0
2022-06-10 11:15:00,45.23,45.29,45.09,45.19,27284.0,39.4661,39.5185,39.344,39.4312,27284.0
2022-06-10 11:20:00,45.21,45.29,45.16,45.16,21121.0,39.4487,39.5185,39.4051,39.4051,21121.0
2022-06-10 11:25:00,45.15,45.16,45.06,45.16,11148.0,39.3963,39.4051,39.3178,39.4051,11148.0
2022-06-10 11:30:00,45.14,45.15,45.0,45.04,12482.0,39.3876,39.3963,39.2655,39.3004,12482.0
2022-06-10 11:35:00,45.04,45.11,45.03,45.05,18414.0,39.3004,39.3614,39.2916,39.3091,18414.0
2022-06-10 11:40:00,45.07,45.13,45.05,45.1,10167.0,39.3265,39.3789,39.3091,39.3527,10167.0
2022-06-10 11:45:00,45.09,45.13,44.98,44.98,12402.0,39.344,39.3789,39.248,39.248,12402.0
2022-06-10 11:50:00,44.95,45.01,44.95,44.98,9051.0,39.2218,39.2742,39.2218,39.248,9051.0
2022-06-10 11:55:00,44.98,45.04,44.97,45.0,17953.0,39.248,39.3004,39.2393,39.2655,17953.0
2022-06-10 12:00:00,45.0,45.06,44.96,45.03,17110.0,39.2655,39.3178,39.2306,39.2916,17110.0
2022-06-10 12:05:00,45.04,45.26,45.03,45.26,13190.0,39.3004,39.4923,39.2916,39.4923,13190.0
2022-06-10 12:10:00,45.24,45.26,45.08,45.11,14869.0,39.4749,39.4923,39.3353,39.3614,14869.0
2022-06-10 12:15:00,45.11,45.11,45.0,45.03,22641.0,39.3614,39.3614,39.2655,39.2916,22641.0
2022-06-10 12:20:00,45.03,45.12,45.03,45.04,13696.0,39.2916,39.3702,39.2916,39.3004,13696.0
2022-06-10 12:25:00,45.03,45.04,44.96,45.01,27818.0,39.2916,39.3004,39.2306,39.2742,27818.0
2022-06-10 12:30:00,45.01,45.06,44.9,44.92,34477.0,39.2742,39.3178,39.1782,39.1957,34477.0
2022-06-10 12:35:00,44.91,44.95,44.89,44.92,18765.0,39.1869,39.2218,39.1695,39.1957,18765.0
2022-06-10 12:40:00,44.93,45.02,44.89,44.99,19024.0,39.2044,39.2829,39.1695,39.2567,19024.0
2022-06-10 12:45:00,45.0,45.02,44.92,44.93,12929.0,39.2655,39.2829,39.1957,39.2044,12929.0
2022-06-10 12:50:00,44.92,44.95,44.89,44.93,15953.0,39.1957,39.2218,39.1695,39.2044,15953.0
2022-06-10 12:55:00,44.92,45.0,44.91,44.96,10855.0,39.1957,39.2655,39.1869,39.2306,10855.0
2022-06-10 13:00:00,44.95,44.96,44.85,44.89,16435.0,39.2218,39.2306,39.1346,39.1695,16435.0
2022-06-10 13:05:00,44.89,45.01,44.87,45.0,18073.0,39.1695,39.2742,39.152,39.2655,18073.0
2022-06-10 13:10:00,45.04,45.05,44.97,44.99,14964.0,39.3004,39.3091,39.2393,39.2567,14964.0
2022-06-10 13:15:00,44.99,45.12,44.98,45.1,13593.0,39.2567,39.3702,39.248,39.3527,13593.0
2022-06-10 13:20:00,45.11,45.16,45.09,45.13,17429.0,39.3614,39.4051,39.344,39.3789,17429.0
2022-06-10 13:25:00,45.13,45.2,45.12,45.2,23386.0,39.3789,39.44,39.3702,39.44,23386.0
2022-06-10 13:30:00,45.2,45.2,45.08,45.12,13290.0,39.44,39.44,39.3353,39.3702,13290.0
2022-06-10 13:35:00,45.14,45.18,45.11,45.16,16405.0,39.3876,39.4225,39.3614,39.4051,16405.0
2022-06-10 13:40:00,45.16,45.18,45.12,45.14,13536.0,39.4051,39.4225,39.3702,39.3876,13536.0
2022-06-10 13:45:00,45.13,45.19,45.1,45.18,16898.0,39.3789,39.4312,39.3527,39.4225,16898.0
2022-06-10 13:50:00,45.19,45.24,45.16,45.16,11751.0,39.4312,39.4749,39.4051,39.4051,11751.0
2022-06-10 13:55:00,45.16,45.17,45.12,45.16,19681.0,39.4051,39.4138,39.3702,39.4051,19681.0
2022-06-10 14:00:00,45.17,45.17,45.02,45.02,21001.0,39.4138,39.4138,39.2829,39.2829,21001.0
2022-06-10 14:05:00,45.02,45.12,45.0,45.09,12813.0,39.2829,39.3702,39.2655,39.344,12813.0
2022-06-10 14:10:00,45.1,45.15,45.09,45.13,16795.0,39.3527,39.3963,39.344,39.3789,16795.0
2022-06-10 14:15:00,45.13,45.24,45.11,45.23,20699.0,39.3789,39.4749,39.3614,39.4661,20699.0
2022-06-10 14:20:00,45.24,45.3,45.24,45.25,14986.0,39.4749,39.5272,39.4749,39.4836,14986.0
2022-06-10 14:25:00,45.26,45.27,45.16,45.17,19587.0,39.4923,39.501,39.4051,39.4138,19587.0
2022-06-10 14:30:00,45.18,45.23,45.18,45.23,12723.0,39.4225,39.4661,39.4225,39.4661,12723.0
2022-06-10 14:35:00,45.22,45.22,45.11,45.14,19760.0,39.4574,39.4574,39.3614,39.3876,19760.0
2022-06-10 14:40:00,45.14,45.16,45.08,45.14,18341.0,39.3876,39.4051,39.3353,39.3876,18341.0
2022-06-10 14:45:00,45.15,45.28,45.14,45.24,15870.0,39.3963,39.5098,39.3876,39.4749,15870.0
2022-06-10 14:50:00,45.25,45.3,45.23,45.3,13123.0,39.4836,39.5272,39.4661,39.5272,13123.0
2022-06-10 14:55:00,45.3,45.34,45.27,45.32,15063.0,39.5272,39.5621,39.501,39.5447,15063.0
2022-06-10 15:00:00,45.3,45.33,45.19,45.2,20317.0,39.5272,39.5534,39.4312,39.44,20317.0
2022-06-10 15:05:00,45.2,45.24,45.14,45.23,23439.0,39.44,39.4749,39.3876,39.4661,23439.0
2022-06-10 15:10:00,45.23,45.32,45.22,45.29,15275.0,39.4661,39.5447,39.4574,39.5185,15275.0
2022-06-10 15:15:00,45.28,45.35,45.26,45.34,25441.0,39.5098,39.5709,39.4923,39.5621,25441.0
2022-06-10 15:20:00,45.34,45.35,45.22,45.34,27168.0,39.5621,39.5709,39.4574,39.5621,27168.0
2022-06-10 15:25:00,45.36,45.43,45.34,45.35,26832.0,39.5796,39.6407,39.5621,39.5709,26832.0
2022-06-10 15:30:00,45.34,45.37,45.26,45.27,31444.0,39.5621,39.5883,39.4923,39.501,31444.0
2022-06-10 15:35:00,45.27,45.4,45.24,45.35,39399.0,39.501,39.6145,39.4749,39.5709,39399.0
2022-06-10 15:40:00,45.34,45.37,45.22,45.26,36767.0,39.5621,39.5883,39.4574,39.4923,36767.0
2022-06-10 15:45:00,45.26,45.28,45.14,45.16,72819.0,39.4923,39.5098,39.3876,39.4051,72819.0
2022-06-10 15:50:00,45.16,45.24,45.13,45.16,97350.0,39.4051,39.4749,39.3789,39.4051,97350.0
2022-06-10 15:55:00,45.16,45.18,44.98,45.0,176215.0,39.4051,39.4225,39.248,39.2655,176215.0
2022-06-13 09:30:00,44.43,44.43,44.04,44.27,81020.0,38.7681,38.7681,38.4278,38.6285,81020.0
2022-06-13 09:35:00,44.3,44.31,44.14,44.26,49512.0,38.6547,38.6634,38.515,38.6198,49512.0
2022-06-13 09:40:00,44.27,44.38,44.12,44.31,45702.0,38.6285,38.7245,38.4976,38.6634,45702.0
2022-06-13 09:45:00,44.32,44.48,44.27,44.28,36956.0,38.6721,38.8117,38.6285,38.6372,36956.0
2022-06-13 09:50:00,44.28,44.39,44.21,44.39,37315.0,38.6372,38.7332,38.5761,38.7332,37315.0
2022-06-13 09:55:00,44.4,44.4,44.05,44.09,28978.0,38.7419,38.7419,38.4365,38.4714,28978.0
2022-06-13 10:00:00,44.09,44.1,43.8,43.8,49528.0,38.4714,38.4801,38.2184,38.2184,49528.0
2022-06-13 10:05:00,43.79,43.94,43.77,43.85,90867.0,38.2097,38.3405,38.1922,38.262,90867.0
2022-06-13 10:10:00,43.85,43.85,43.53,43.64,40406.0,38.262,38.262,37.9828,38.0788,40406.0
2022-06-13 10:15:00,43.68,43.7,43.6,43.6,24522.0,38.1137,38.1311,38.0439,38.0439,24522.0
2022-06-13 10:20:00,43.58,43.62,43.53,43.56,15620.0,38.0264,38.0613,37.9828,38.009,15620.0
2022-06-13 10:25:00,43.55,43.6,43.48,43.5,42476.0,38.0002,38.0439,37.9392,37.9566,42476.0
2022-06-13 10:30:00,43.51,43.61,43.51,43.6,16956.0,37.9653,38.0526,37.9653,38.0439,16956.0
2022-06-13 10:35:00,43.6,43.62,43.52,43.57,17661.0,38.0439,38.0613,37.9741,38.0177,17661.0
2022-06-13 10:40:00,43.56,43.59,43.42,43.46,22091.0,38.009,38.0351,37.8868,37.9217,22091.0
2022-06-13 10:45:00,43.47,43.47,43.28,43.3,14453.0,37.9304,37.9304,37.7646,37.7821,14453.0
2022-06-13 10:50:00,43.31,43.4,43.31,43.38,14644.0,37.7908,37.8694,37.7908,37.8519,14644.0
2022-06-13 10:55:00,43.37,43.5,43.34,43.44,21258.0,37.8432,37.9566,37.817,37.9043,21258.0
2022-06-13 11:00:00,43.43,43.47,43.37,43.39,33308.0,37.8955,37.9304,37.8432,37.8606,33308.0
2022-06-13 11:05:00,43.39,43.48,43.36,43.46,27387.0,37.8606,37.9392,37.8344,37.9217,27387.0
2022-06-13 11:10:00,43.46,43.52,43.4,43.52,32132.0,37.9217,37.9741,37.8694,37.9741,32132.0
2022-06-13 11:15:00,43.52,43.72,43.52,43.71,29513.0,37.9741,38.1486,37.9741,38.1398,29513.0
2022-06-13 11:20:00,43.7,43.82,43.66,43.81,32464.0,38.1311,38.2358,38.0962,38.2271,32464.0
2022-06-13 11:25:00,43.81,43.84,43.66,43.68,19652.0,38.2271,38.2533,38.0962,38.1137,19652.0
2022-06-13 11:30:00,43.67,43.7,43.56,43.65,20236.0,38.1049,38.1311,38.009,38.0875,20236.0
2022-06-13 11:35:00,43.65,43.78,43.65,43.77,15288.0,38.0875,38.2009,38.0875,38.1922,15288.0
2022-06-13 11:40:00,43.77,43.83,43.72,43.82,11816.0,38.1922,38.2446,38.1486,38.2358,11816.0
2022-06-13 11:45:00,43.82,43.84,43.76,43.84,16931.0,38.2358,38.2533,38.1835,38.2533,16931.0
2022-06-13 11:50:00,43.84,43.87,43.74,43.76,27859.0,38.2533,38.2795,38.166,38.1835,27859.0
2022-06-13 11:55:00,43.76,43.91,43.76,43.91,24918.0,38.1835,38.3144,38.1835,38.3144,24918.0
2022-06-13 12:00:00,43.91,43.93,43.82,43.86,18649.0,38.3144,38.3318,38.2358,38.2707,18649.0
2022-06-13 12:05:00,43.86,44.01,43.83,43.98,27021.0,38.2707,38.4016,38.2446,38.3754,27021.0
2022-06-13 12:10:00,43.97,44.08,43.95,44.02,37823.0,38.3667,38.4627,38.3493,38.4103,37823.0
2022-06-13 12:15:00,44.03,44.11,44.0,44.09,44027.0,38.4191,38.4889,38.3929,38.4714,44027.0
2022-06-13 12:20:00,44.1,44.14,44.03,44.05,23780.0,38.4801,38.515,38.4191,38.4365,23780.0
2022-06-13 12:25:00,44.04,44.1,44.02,44.05,23980.0,38.4278,38.4801,38.4103,38.4365,23980.0
2022-06-13 12:30:00,44.05,44.18,44.02,44.13,30687.0,38.4365,38.55,38.4103,38.5063,30687.0
2022-06-13 12:35:00,44.11,44.15,43.99,43.99,16530.0,38.4889,38.5238,38.3842,38.3842,16530.0
2022-06-13 12:40:00,44.0,44.01,43.76,43.76,18404.0,38.3929,38.4016,38.1835,38.1835,18404.0
2022-06-13 12:45:00,43.76,43.78,43.62,43.62,17848.0,38.1835,38.2009,38.0613,38.0613,17848.0
2022-06-13 12:50:00,43.62,43.73,43.6,43.67,14240.0,38.0613,38.1573,38.0439,38.1049,14240.0
2022-06-13 12:55:00,43.67,43.7,43.56,43.56,9850.0,38.1049,38.1311,38.009,38.009,9850.0
2022-06-13 13:00:00,43.56,43.56,43.42,43.43,20369.0,38.009,38.009,37.8868,37.8955,20369.0
2022-06-13 13:05:00,43.42,43.42,43.34,43.38,20943.0,37.8868,37.8868,37.817,37.8519,20943.0
2022-06-13 13:10:00,43.38,43.44,43.34,43.39,20308.0,37.8519,37.9043,37.817,37.8606,20308.0
2022-06-13 13:15:00,43.4,43.43,43.39,43.43,15019.0,37.8694,37.8955,37.8606,37.8955,15019.0
2022-06-13 13:20:00,43.43,43.44,43.35,43.36,14720.0,37.8955,37.9043,37.8257,37.8344,14720.0
2022-06-13 13:25:00,43.36,43.38,43.28,43.35,13268.0,37.8344,37.8519,37.7646,37.8257,13268.0
2022-06-13 13:30:00,43.34,43.42,43.28,43.28,21056.0,37.817,37.8868,37.7646,37.7646,21056.0
2022-06-13 13:35:00,43.26,43.34,43.24,43.34,16453.0,37.7472,37.817,37.7297,37.817,16453.0
2022-06-13 13:40:00,43.36,43.53,43.36,43.53,14419.0,37.8344,37.9828,37.8344,37.9828,14419.0
2022-06-13 13:45:00,43.53,43.71,43.53,43.71,14943.0,37.9828,38.1398,37.9828,38.1398,14943.0
2022-06-13 13:50:00,43.7,43.71,43.49,43.53,22485.0,38.1311,38.1398,37.9479,37.9828,22485.0
2022-06-13 13:55:00,43.54,43.64,43.54,43.62,15806.0,37.9915,38.0788,37.9915,38.0613,15806.0
2022-06-13 14:00:00,43.62,43.63,43.47,43.51,23246.0,38.0613,38.07,37.9304,37.9653,23246.0
2022-06-13 14:05:00,43.5,43.51,43.35,43.35,19057.0,37.9566,37.9653,37.8257,37.8257,19057.0
2022-06-13 14:10:00,43.34,43.34,43.19,43.21,28523.0,37.817,37.817,37.6861,37.7036,28523.0
2022-06-13 14:15:00,43.2,43.37,43.2,43.29,39734.0,37.6948,37.8432,37.6948,37.7734,39734.0
2022-06-13 14:20:00,43.31,43.33,43.24,43.26,18025.0,37.7908,37.8083,37.7297,37.7472,18025.0
2022-06-13 14:25:00,43.25,43.35,43.25,43.28,15534.0,37.7385,37.8257,37.7385,37.7646,15534.0
2022-06-13 14:30:00,43.29,43.3,43.19,43.24,21052.0,37.7734,37.7821,37.6861,37.7297,21052.0
2022-06-13 14:35:00,43.25,43.38,43.23,43.35,21466.0,37.7385,37.8519,37.721,37.8257,21466.0
2022-06-13 14:40:00,43.34,43.43,43.31,43.36,18611.0,37.817,37.8955,37.7908,37.8344,18611.0
2022-06-13 14:45:00,43.37,43.41,43.29,43.3,19885.0,37.8432,37.8781,37.7734,37.7821,19885.0
2022-06-13 14:50:00,43.3,43.31,43.2,43.24,29810.0,37.7821,37.7908,37.6948,37.7297,29810.0
2022-06-13 14:55:00,43.23,43.23,43.12,43.16,29098.0,37.721,37.721,37.625,37.6599,29098.0
2022-06-13 15:00:00,43.16,43.32,43.14,43.28,19855.0,37.6599,37.7995,37.6425,37.7646,19855.0
2022-06-13 15:05:00,43.29,43.31,43.18,43.25,20905.0,37.7734,37.7908,37.6774,37.7385,20905.0
2022-06-13 15:10:00,43.25,43.26,43.19,43.21,22532.0,37.7385,37.7472,37.6861,37.7036,22532.0
2022-06-13 15:15:00,43.21,43.38,43.13,43.29,64008.0,37.7036,37.8519,37.6338,37.7734,64008.0
2022-06-13 15:20:00,43.29,43.37,43.25,43.28,51125.0,37.7734,37.8432,37.7385,37.7646,51125.0
2022-06-13 15:25:00,43.27,43.34,43.09,43.11,34614.0,37.7559,37.817,37.5989,37.6163,34614.0
2022-06-13 15:30:00,43.09,43.1,42.96,43.04,41399.0,37.5989,37.6076,37.4854,37.5552,41399.0
2022-06-13 15:35:00,43.04,43.1,42.94,42.97,35093.0,37.5552,37.6076,37.468,37.4941,35093.0
2022-06-13 15:40:00,42.97,43.0,42.9,42.96,60268.0,37.4941,37.5203,37.4331,37.4854,60268.0
2022-06-13 15:45:00,42.95,43.08,42.95,43.05,83281.0,37.4767,37.5901,37.4767,37.564,83281.0
2022-06-13 15:50:00,43.05,43.15,42.98,43.14,121566.0,37.564,37.6512,37.5029,37.6425,121566.0
2022-06-13 15:55:00,43.14,43.19,43.1,43.17,181182.0,37.6425,37.6861,37.6076,37.6687,181182.0
2022-06-14 09:30:00,43.13,43.38,42.98,43.38,71088.0,37.6338,37.8519,37.5029,37.8519,71088.0
2022-06-14 09:35:00,43.34,43.5,43.29,43.46,38161.0,37.817,37.9566,37.7734,37.9217,38161.0
2022-06-14 09:40:00,43.45,43.56,43.39,43.47,41535.0,37.913,38.009,37.8606,37.9304,41535.0
2022-06-14 09:45:00,43.45,43.72,43.42,43.68,33068.0,37.913,38.1486,37.8868,38.1137,33068.0
2022-06-14 09:50:00,43.67,43.82,43.61,43.8,26135.0,38.1049,38.2358,38.0526,38.2184,26135.0
2022-06-14 09:55:00,43.82,43.97,43.81,43.9,18970.0,38.2358,38.3667,38.2271,38.3056,18970.0
2022-06-14 10:00:00,43.9,44.02,43.87,43.89,45664.0,38.3056,38.4103,38.2795,38.2969,45664.0
2022-06-14 10:05:00,43.9,44.02,43.86,43.94,27019.0,38.3056,38.4103,38.2707,38.3405,27019.0
2022-06-14 10:10:00,43.93,44.03,43.9,43.95,48332.0,38.3318,38.4191,38.3056,38.3493,48332.0
2022-06-14 10:15:00,43.94,44.0,43.9,43.9,20609.0,38.3405,38.3929,38.3056,38.3056,20609.0
2022-06-14 10:20:00,43.89,43.91,43.75,43.9,42443.0,38.2969,38.3144,38.1747,38.3056,42443.0
2022-06-14 10:25:00,43.89,43.89,43.74,43.75,31990.0,38.2969,38.2969,38.166,38.1747,31990.0
2022-06-14 10:30:00,43.76,43.82,43.74,43.79,36849.0,38.1835,38.2358,38.166,38.2097,36849.0
2022-06-14 10:35:00,43.81,43.82,43.65,43.66,19410.0,38.2271,38.2358,38.0875,38.0962,19410.0
2022-06-14 10:40:00,43.65,43.68,43.58,43.63,38013.0,38.0875,38.1137,38.0264,38.07,38013.0
2022-06-14 10:45:00,43.64,43.73,43.6,43.71,22236.0,38.0788,38.1573,38.0439,38.1398,22236.0
2022-06-14 10:50:00,43.69,43.84,43.69,43.78,13664.0,38.1224,38.2533,38.1224,38.2009,13664.0
2022-06-14 10:55:00,43.77,43.86,43.73,43.75,18431.0,38.1922,38.2707,38.1573,38.1747,18431.0
2022-06-14 11:00:00,43.75,43.85,43.73,43.77,18772.0,38.1747,38.262,38.1573,38.1922,18772.0
2022-06-14 11:05:00,43.76,43.77,43.6,43.61,46603.0,38.1835,38.1922,38.0439,38.0526,46603.0
2022-06-14 11:10:00,43.59,43.6,43.54,43.55,9055.0,38.0351,38.0439,37.9915,38.0002,9055.0
2022-06-14 11:15:00,43.56,43.58,43.5,43.52,23761.0,38.009,38.0264,37.9566,37.9741,23761.0
2022-06-14 11:20:00,43.52,43.58,43.48,43.58,37636.0,37.9741,38.0264,37.9392,38.0264,37636.0
2022-06-14 11:25:00,43.58,43.68,43.57,43.59,14404.0,38.0264,38.1137,38.0177,38.0351,14404.0
2022-06-14 11:30:00,43.58,43.61,43.51,43.57,13325.0,38.0264,38.0526,37.9653,38.0177,13325.0
2022-06-14 11:35:00,43.57,43.65,43.53,43.55,16217.0,38.0177,38.0875,37.9828,38.0002,16217.0
2022-06-14 11:40:00,43.55,43.64,43.52,43.63,18904.0,38.0002,38.0788,37.9741,38.07,18904.0
2022-06-14 11:45:00,43.63,43.65,43.5,43.55,14990.0,38.07,38.0875,37.9566,38.0002,14990.0
2022-06-14 11:50:00,43.55,43.56,43.49,43.52,25649.0,38.0002,38.009,37.9479,37.9741,25649.0
2022-06-14 11:55:00,43.54,43.57,43.53,43.56,11338.0,37.9915,38.0177,37.9828,38.009,11338.0
2022-06-14 12:00:00,43.55,43.55,43.34,43.37,18783.0,38.0002,38.0002,37.817,37.8432,18783.0
2022-06-14 12:05:00,43.37,43.43,43.35,43.38,21905.0,37.8432,37.8955,37.8257,37.8519,21905.0
2022-06-14 12:10:00,43.38,43.4,43.3,43.3,15877.0,37.8519,37.8694,37.7821,37.7821,15877.0
2022-06-14 12:15:00,43.3,43.43,43.3,43.43,18636.0,37.7821,37.8955,37.7821,37.8955,18636.0
2022-06-14 12:20:00,43.44,43.47,43.36,43.44,15025.0,37.9043,37.9304,37.8344,37.9043,15025.0
2022-06-14 12:25:00,43.44,43.44,43.33,43.34,27142.0,37.9043,37.9043,37.8083,37.817,27142.0
2022-06-14 12:30:00,43.35,43.38,43.28,43.33,18720.0,37.8257,37.8519,37.7646,37.8083,18720.0
2022-06-14 12:35:00,43.32,43.36,43.28,43.32,14473.0,37.7995,37.8344,37.7646,37.7995,14473.0
2022-06-14 12:40:00,43.32,43.43,43.32,43.38,15678.0,37.7995,37.8955,37.7995,37.8519,15678.0
2022-06-14 12:45:00,43.38,43.41,43.34,43.4,15358.0,37.8519,37.8781,37.817,37.8694,15358.0
2022-06-14 12:50:00,43.41,43.46,43.35,43.45,17653.0,37.8781,37.9217,37.8257,37.913,17653.0
2022-06-14 12:55:00,43.46,43.55,43.45,43.52,15781.0,37.9217,38.0002,37.913,37.9741,15781.0
2022-06-14 13:00:00,43.54,43.58,43.48,43.5,16003.0,37.9915,38.0264,37.9392,37.9566,16003.0
2022-06-14 13:05:00,43.5,43.58,43.49,43.55,13125.0,37.9566,38.0264,37.9479,38.0002,13125.0
2022-06-14 13:10:00,43.57,43.58,43.5,43.52,18148.0,38.0177,38.0264,37.9566,37.9741,18148.0
2022-06-14 13:15:00,43.52,43.66,43.5,43.66,18176.0,37.9741,38.0962,37.9566,38.0962,18176.0
2022-06-14 13:20:00,43.66,43.82,43.65,43.67,37000.0,38.0962,38.2358,38.0875,38.1049,37000.0
2022-06-14 13:25:00,43.66,43.69,43.6,43.61,15721.0,38.0962,38.1224,38.0439,38.0526,15721.0
2022-06-14 13:30:00,43.6,43.61,43.5,43.51,19963.0,38.0439,38.0526,37.9566,37.9653,19963.0
2022-06-14 13:35:00,43.51,43.52,43.43,43.47,23660.0,37.9653,37.9741,37.8955,37.9304,23660.0
2022-06-14 13:40:00,43.46,43.48,43.34,43.37,18966.0,37.9217,37.9392,37.817,37.8432,18966.0
2022-06-14 13:45:00,43.37,43.49,43.36,43.48,19835.0,37.8432,37.9479,37.8344,37.9392,19835.0
2022-06-14 13:50:00,43.48,43.49,43.43,43.48,14230.0,37.9392,37.9479,37.8955,37.9392,14230.0
2022-06-14 13:55:00,43.49,43.57,43.46,43.51,23988.0,37.9479,38.0177,37.9217,37.9653,23988.0
2022-06-14 14:00:00,43.51,43.6,43.5,43.56,19390.0,37.9653,38.0439,37.9566,38.009,19390.0
2022-06-14 14:05:00,43.57,43.69,43.55,43.68,14392.0,38.0177,38.1224,38.0002,38.1137,14392.0
2022-06-14 14:10:00,43.69,43.69,43.53,43.55,13132.0,38.1224,38.1224,37.9828,38.0002,13132.0
2022-06-14 14:15:00,43.55,43.56,43.52,43.53,15180.0,38.0002,38.009,37.9741,37.9828,15180.0
2022-06-14 14:20:00,43.54,43.54,43.49,43.49,24364.0,37.9915,37.9915,37.9479,37.9479,24364.0
2022-06-14 14:25:00,43.5,43.57,43.45,43.55,16053.0,37.9566,38.0177,37.913,38.0002,16053.0
2022-06-14 14:30:00,43.55,43.58,43.48,43.58,20111.0,38.0002,38.0264,37.9392,38.0264,20111.0
2022-06-14 14:35:00,43.58,43.62,43.52,43.56,15780.0,38.0264,38.0613,37.9741,38.009,15780.0
2022-06-14 14:40:00,43.57,43.57,43.44,43.45,23429.0,38.0177,38.0177,37.9043,37.913,23429.0
2022-06-14 14:45:00,43.45,43.48,43.41,43.45,19998.0,37.913,37.9392,37.8781,37.913,19998.0
2022-06-14 14:50:00,43.45,43.53,43.42,43.48,20202.0,37.913,37.9828,37.8868,37.9392,20202.0
2022-06-14 14:55:00,43.48,43.5,43.45,43.46,24338.0,37.9392,37.9566,37.913,37.9217,24338.0
2022-06-14 15:00:00,43.46,43.59,43.44,43.58,23024.0,37.9217,38.0351,37.9043,38.0264,23024.0
2022-06-14 15:05:00,43.59,43.59,43.49,43.51,23014.0,38.0351,38.0351,37.9479,37.9653,23014.0
2022-06-14 15:10:00,43.52,43.54,43.46,43.48,21940.0,37.9741,37.9915,37.9217,37.9392,21940.0
2022-06-14 15:15:00,43.48,43.5,43.44,43.45,28688.0,37.9392,37.9566,37.9043,37.913,28688.0
2022-06-14 15:20:00,43.46,43.52,43.46,43.47,33015.0,37.9217,37.9741,37.9217,37.9304,33015.0
2022-06-14 15:25:00,43.46,43.58,43.46,43.58,32621.0,37.9217,38.0264,37.9217,38.0264,32621.0
2022-06-14 15:30:00,43.57,43.62,43.55,43.55,62777.0,38.0177,38.0613,38.0002,38.0002,62777.0
2022-06-14 15:35:00,43.56,43.72,43.56,43.67,41883.0,38.009,38.1486,38.009,38.1049,41883.0
2022-06-14 15:40:00,43.66,43.68,43.53,43.54,49332.0,38.0962,38.1137,37.9828,37.9915,49332.0
2022-06-14 15:45:00,43.55,43.71,43.52,43.7,69432.0,38.0002,38.1398,37.9741,38.1311,69432.0
2022-06-14 15:50:00,43.7,43.72,43.51,43.58,103480.0,38.1311,38.1486,37.9653,38.0264,103480.0
2022-06-14 15:55:00,43.59,43.67,43.56,43.63,285039.0,38.0351,38.1049,38.009,38.07,285039.0
2022-06-15 09:30:00,44.25,44.5,44.13,44.2,115170.0,38.611,38.8292,38.5063,38.5674,115170.0
2022-06-15 09:35:00,44.18,44.34,44.17,44.22,32928.0,38.55,38.6896,38.5412,38.5849,32928.0
2022-06-15 09:40:00,44.23,44.36,44.18,44.33,31507.0,38.5936,38.707,38.55,38.6808,31507.0
2022-06-15 09:45:00,44.34,44.44,44.23,44.43,33855.0,38.6896,38.7768,38.5936,38.7681,33855.0
2022-06-15 09:50:00,44.42,44.44,44.3,44.37,18783.0,38.7594,38.7768,38.6547,38.7157,18783.0
2022-06-15 09:55:00,44.38,44.43,44.37,44.37,15115.0,38.7245,38.7681,38.7157,38.7157,15115.0
2022-06-15 10:00:00,44.36,44.38,44.21,44.27,41699.0,38.707,38.7245,38.5761,38.6285,41699.0
2022-06-15 10:05:00,44.27,44.31,44.18,44.28,39391.0,38.6285,38.6634,38.55,38.6372,39391.0
2022-06-15 10:10:00,44.29,44.34,44.27,44.3,17736.0,38.6459,38.6896,38.6285,38.6547,17736.0
2022-06-15 10:15:00,44.29,44.41,44.29,44.37,23569.0,38.6459,38.7506,38.6459,38.7157,23569.0
2022-06-15 10:20:00,44.37,44.39,44.29,44.3,26552.0,38.7157,38.7332,38.6459,38.6547,26552.0
2022-06-15 10:25:00,44.3,44.31,44.24,44.26,27522.0,38.6547,38.6634,38.6023,38.6198,27522.0
2022-06-15 10:30:00,44.28,44.3,44.19,44.23,25986.0,38.6372,38.6547,38.5587,38.5936,25986.0
2022-06-15 10:35:00,44.25,44.28,44.2,44.23,13934.0,38.611,38.6372,38.5674,38.5936,13934.0
2022-06-15 10:40:00,44.24,44.24,44.07,44.08,37396.0,38.6023,38.6023,38.454,38.4627,37396.0
2022-06-15 10:45:00,44.07,44.08,43.99,44.01,21736.0,38.454,38.4627,38.3842,38.4016,21736.0
2022-06-15 10:50:00,44.01,44.01,43.87,43.88,34559.0,38.4016,38.4016,38.2795,38.2882,34559.0
2022-06-15 10:55:00,43.88,43.92,43.82,43.9,29926.0,38.2882,38.3231,38.2358,38.3056,29926.0
2022-06-15 11:00:00,43.9,43.91,43.8,43.82,19380.0,38.3056,38.3144,38.2184,38.2358,19380.0
2022-06-15 11:05:00,43.82,43.82,43.74,43.76,19387.0,38.2358,38.2358,38.166,38.1835,19387.0
2022-06-15 11:10:00,43.75,43.77,43.58,43.61,19362.0,38.1747,38.1922,38.0264,38.0526,19362.0
2022-06-15 11:15:00,43.62,43.64,43.54,43.55,21355.0,38.0613,38.0788,37.9915,38.0002,21355.0
2022-06-15 11:20:00,43.54,43.62,43.51,43.59,16992.0,37.9915,38.0613,37.9653,38.0351,16992.0
2022-06-15 11:25:00,43.59,43.66,43.57,43.63,15619.0,38.0351,38.0962,38.0177,38.07,15619.0
2022-06-15 11:30:00,43.62,43.66,43.55,43.63,18688.0,38.0613,38.0962,38.0002,38.07,18688.0
2022-06-15 11:35:00,43.6,43.73,43.6,43.72,16437.0,38.0439,38.1573,38.0439,38.1486,16437.0
2022-06-15 11:40:00,43.71,43.77,43.69,43.7,14788.0,38.1398,38.1922,38.1224,38.1311,14788.0
2022-06-15 11:45:00,43.7,43.73,43.67,43.71,16482.0,38.1311,38.1573,38.1049,38.1398,16482.0
2022-06-15 11:50:00,43.69,43.79,43.68,43.73,18715.0,38.1224,38.2097,38.1137,38.1573,18715.0
2022-06-15 11:55:00,43.73,43.84,43.73,43.81,13062.0,38.1573,38.2533,38.1573,38.2271,13062.0
2022-06-15 12:00:00,43.82,43.82,43.7,43.72,19812.0,38.2358,38.2358,38.1311,38.1486,19812.0
2022-06-15 12:05:00,43.72,43.82,43.7,43.8,19740.0,38.1486,38.2358,38.1311,38.2184,19740.0
2022-06-15 12:10:00,43.8,43.9,43.8,43.9,12935.0,38.2184,38.3056,38.2184,38.3056,12935.0
2022-06-15 12:15:00,43.9,43.94,43.86,43.9,17086.0,38.3056,38.3405,38.2707,38.3056,17086.0
2022-06-15 12:20:00,43.9,43.95,43.9,43.94,16903.0,38.3056,38.3493,38.3056,38.3405,16903.0
2022-06-15 12:25:00,43.94,44.01,43.94,44.0,17681.0,38.3405,38.4016,38.3405,38.3929,17681.0
2022-06-15 12:30:00,44.01,44.04,43.98,43.99,19198.0,38.4016,38.4278,38.3754,38.3842,19198.0
2022-06-15 12:35:00,43.98,44.02,43.97,44.01,15414.0,38.3754,38.4103,38.3667,38.4016,15414.0
2022-06-15 12:40:00,44.01,44.03,43.91,43.94,19120.0,38.4016,38.4191,38.3144,38.3405,19120.0
2022-06-15 12:45:00,43.94,44.01,43.93,43.99,16561.0,38.3405,38.4016,38.3318,38.3842,16561.0
2022-06-15 12:50:00,44.0,44.01,43.85,43.86,41425.0,38.3929,38.4016,38.262,38.2707,41425.0
2022-06-15 12:55:00,43.87,43.87,43.76,43.77,22417.0,38.2795,38.2795,38.1835,38.1922,22417.0
2022-06-15 13:00:00,43.77,43.86,43.75,43.83,18902.0,38.1922,38.2707,38.1747,38.2446,18902.0
2022-06-15 13:05:00,43.83,43.86,43.78,43.79,20595.0,38.2446,38.2707,38.2009,38.2097,20595.0
2022-06-15 13:10:00,43.79,43.82,43.74,43.8,30425.0,38.2097,38.2358,38.166,38.2184,30425.0
2022-06-15 13:15:00,43.8,43.81,43.74,43.79,24368.0,38.2184,38.2271,38.166,38.2097,24368.0
2022-06-15 13:20:00,43.79,43.84,43.78,43.84,15790.0,38.2097,38.2533,38.2009,38.2533,15790.0
2022-06-15 13:25:00,43.83,43.94,43.81,43.93,29886.0,38.2446,38.3405,38.2271,38.3318,29886.0
2022-06-15 13:30:00,43.94,44.0,43.91,43.95,18063.0,38.3405,38.3929,38.3144,38.3493,18063.0
2022-06-15 13:35:00,43.95,43.98,43.93,43.97,18742.0,38.3493,38.3754,38.3318,38.3667,18742.0
2022-06-15 13:40:00,43.98,44.07,43.97,44.07,34044.0,38.3754,38.454,38.3667,38.454,34044.0
2022-06-15 13:45:00,44.07,44.09,43.97,43.97,29209.0,38.454,38.4714,38.3667,38.3667,29209.0
2022-06-15 13:50:00,43.97,44.08,43.93,44.08,36850.0,38.3667,38.4627,38.3318,38.4627,36850.0
2022-06-15 13:55:00,44.08,44.17,44.03,44.08,21416.0,38.4627,38.5412,38.4191,38.4627,21416.0
2022-06-15 14:00:00,44.07,44.33,43.8,43.89,66820.0,38.454,38.6808,38.2184,38.2969,66820.0
2022-06-15 14:05:00,43.88,43.95,43.63,43.87,37455.0,38.2882,38.3493,38.07,38.2795,37455.0
2022-06-15 14:10:00,43.83,43.84,43.73,43.81,25420.0,38.2446,38.2533,38.1573,38.2271,25420.0
2022-06-15 14:15:00,43.82,43.96,43.74,43.81,26638.0,38.2358,38.358,38.166,38.2271,26638.0
2022-06-15 14:20:00,43.8,43.9,43.58,43.61,29629.0,38.2184,38.3056,38.0264,38.0526,29629.0
2022-06-15 14:25:00,43.62,43.72,43.61,43.63,40335.0,38.0613,38.1486,38.0526,38.07,40335.0
2022-06-15 14:30:00,43.63,43.67,43.42,43.58,92784.0,38.07,38.1049,37.8868,38.0264,92784.0
2022-06-15 14:35:00,43.57,44.0,43.56,43.92,73348.0,38.0177,38.3929,38.009,38.3231,73348.0
2022-06-15 14:40:00,43.89,44.37,43.84,44.33,41023.0,38.2969,38.7157,38.2533,38.6808,41023.0
2022-06-15 14:45:00,44.36,44.45,44.2,44.21,42983.0,38.707,38.7855,38.5674,38.5761,42983.0
2022-06-15 14:50:00,44.22,44.32,43.94,44.03,54104.0,38.5849,38.6721,38.3405,38.4191,54104.0
2022-06-15 14:55:00,44.04,44.11,43.94,44.01,37626.0,38.4278,38.4889,38.3405,38.4016,37626.0
2022-06-15 15:00:00,44.0,44.19,44.0,44.08,63873.0,38.3929,38.5587,38.3929,38.4627,63873.0
2022-06-15 15:05:00,44.1,44.17,44.03,44.05,38779.0,38.4801,38.5412,38.4191,38.4365,38779.0
2022-06-15 15:10:00,44.05,44.1,43.9,44.0,51489.0,38.4365,38.4801,38.3056,38.3929,51489.0
2022-06-15 15:15:00,44.0,44.06,43.93,44.02,45220.0,38.3929,38.4452,38.3318,38.4103,45220.0
2022-06-15 15:20:00,44.03,44.22,44.03,44.21,41666.0,38.4191,38.5849,38.4191,38.5761,41666.0
2022-06-15 15:25:00,44.22,44.34,44.18,44.34,31118.0,38.5849,38.6896,38.55,38.6896,31118.0
2022-06-15 15:30:00,44.34,44.5,44.26,44.48,53389.0,38.6896,38.8292,38.6198,38.8117,53389.0
2022-06-15 15:35:00,44.49,44.53,44.22,44.25,64145.0,38.8204,38.8554,38.5849,38.611,64145.0
2022-06-15 15:40:00,44.25,44.25,44.01,44.02,75918.0,38.611,38.611,38.4016,38.4103,75918.0
2022-06-15 15:45:00,44.02,44.08,43.96,44.08,78820.0,38.4103,38.4627,38.358,38.4627,78820.0
2022-06-15 15:50:00,44.07,44.07,43.92,44.03,140237.0,38.454,38.454,38.3231,38.4191,140237.0
2022-06-15 15:55:00,44.02,44.18,44.01,44.04,281549.0,38.4103,38.55,38.4016,38.4278,281549.0
2022-06-16 09:30:00,43.21,43.33,42.68,42.68,70784.0,37.7036,37.8083,37.2411,37.2411,70784.0
2022-06-16 09:35:00,42.67,42.68,42.41,42.42,50316.0,37.2324,37.2411,37.0055,37.0142,50316.0
2022-06-16 09:40:00,42.42,42.42,42.25,42.32,50743.0,37.0142,37.0142,36.8659,36.927,50743.0
2022-06-16 09:45:00,42.32,42.48,42.32,42.47,39727.0,36.927,37.0666,36.927,37.0579,39727.0
2022-06-16 09:50:00,42.47,42.65,42.4,42.62,63731.0,37.0579,37.2149,36.9968,37.1887,63731.0
2022-06-16 09:55:00,42.62,42.66,42.53,42.55,44313.0,37.1887,37.2237,37.1102,37.1277,44313.0
2022-06-16 10:00:00,42.54,42.64,42.48,42.5,77924.0,37.1189,37.2062,37.0666,37.084,77924.0
2022-06-16 10:05:00,42.48,42.58,42.41,42.55,53868.0,37.0666,37.1538,37.0055,37.1277,53868.0
2022-06-16 10:10:00,42.55,42.56,42.31,42.37,27786.0,37.1277,37.1364,36.9183,36.9706,27786.0
2022-06-16 10:15:00,42.36,42.49,42.35,42.44,24676.0,36.9619,37.0753,36.9532,37.0317,24676.0
2022-06-16 10:20:00,42.44,42.64,42.42,42.62,29603.0,37.0317,37.2062,37.0142,37.1887,29603.0
2022-06-16 10:25:00,42.61,42.65,42.58,42.62,21118.0,37.18,37.2149,37.1538,37.1887,21118.0
2022-06-16 10:30:00,42.61,42.61,42.51,42.52,22885.0,37.18,37.18,37.0928,37.1015,22885.0
2022-06-16 10:35:00,42.52,42.53,42.38,42.42,30223.0,37.1015,37.1102,36.9793,37.0142,30223.0
2022-06-16 10:40:00,42.41,42.46,42.39,42.4,21363.0,37.0055,37.0491,36.9881,36.9968,21363.0
2022-06-16 10:45:00,42.42,42.49,42.4,42.41,20699.0,37.0142,37.0753,36.9968,37.0055,20699.0
2022-06-16 10:50:00,42.41,42.42,42.19,42.24,30793.0,37.0055,37.0142,36.8135,36.8572,30793.0
2022-06-16 10:55:00,42.23,42.28,42.21,42.23,18483.0,36.8484,36.8921,36.831,36.8484,18483.0
2022-06-16 11:00:00,42.21,42.37,42.2,42.37,24041.0,36.831,36.9706,36.8223,36.9706,24041.0
2022-06-16 11:05:00,42.37,42.37,42.21,42.28,22357.0,36.9706,36.9706,36.831,36.8921,22357.0
2022-06-16 11:10:00,42.28,42.4,42.24,42.33,24010.0,36.8921,36.9968,36.8572,36.9357,24010.0
2022-06-16 11:15:00,42.34,42.36,42.28,42.29,26582.0,36.9444,36.9619,36.8921,36.9008,26582.0
2022-06-16 11:20:00,42.29,42.35,42.27,42.32,18912.0,36.9008,36.9532,36.8834,36.927,18912.0
2022-06-16 11:25:00,42.33,42.47,42.31,42.37,21834.0,36.9357,37.0579,36.9183,36.9706,21834.0
2022-06-16 11:30:00,42.38,42.42,42.28,42.42,21593.0,36.9793,37.0142,36.8921,37.0142,21593.0
2022-06-16 11:35:00,42.42,42.53,42.4,42.53,16020.0,37.0142,37.1102,36.9968,37.1102,16020.0
2022-06-16 11:40:00,42.53,42.55,42.37,42.43,17857.0,37.1102,37.1277,36.9706,37.023,17857.0
2022-06-16 11:45:00,42.43,42.49,42.41,42.48,16264.0,37.023,37.0753,37.0055,37.0666,16264.0
2022-06-16 11:50:00,42.49,42.5,42.42,42.46,14098.0,37.0753,37.084,37.0142,37.0491,14098.0
2022-06-16 11:55:00,42.46,42.53,42.45,42.53,18498.0,37.0491,37.1102,37.0404,37.1102,18498.0
2022-06-16 12:00:00,42.54,42.58,42.42,42.54,36768.0,37.1189,37.1538,37.0142,37.1189,36768.0
2022-06-16 12:05:00,42.54,42.58,42.39,42.39,18791.0,37.1189,37.1538,36.9881,36.9881,18791.0
2022-06-16 12:10:00,42.39,42.45,42.35,42.35,28446.0,36.9881,37.0404,36.9532,36.9532,28446.0
2022-06-16 12:15:00,42.35,42.49,42.35,42.43,31965.0,36.9532,37.0753,36.9532,37.023,31965.0
2022-06-16 12:20:00,42.43,42.52,42.4,42.48,28903.0,37.023,37.1015,36.9968,37.0666,28903.0
2022-06-16 12:25:00,42.49,42.55,42.44,42.55,45879.0,37.0753,37.1277,37.0317,37.1277,45879.0
2022-06-16 12:30:00,42.54,42.61,42.42,42.57,29478.0,37.1189,37.18,37.0142,37.1451,29478.0
2022-06-16 12:35:00,42.56,42.59,42.47,42.56,33977.0,37.1364,37.1626,37.0579,37.1364,33977.0
2022-06-16 12:40:00,42.57,42.67,42.53,42.65,29374.0,37.1451,37.2324,37.1102,37.2149,29374.0
2022-06-16 12:45:00,42.63,42.68,42.59,42.66,25801.0,37.1975,37.2411,37.1626,37.2237,25801.0
2022-06-16 12:50:00,42.64,42.64,42.54,42.55,16330.0,37.2062,37.2062,37.1189,37.1277,16330.0
2022-06-16 12:55:00,42.54,42.54,42.47,42.54,20157.0,37.1189,37.1189,37.0579,37.1189,20157.0
2022-06-16 13:00:00,42.54,42.62,42.49,42.52,23949.0,37.1189,37.1887,37.0753,37.1015,23949.0
2022-06-16 13:05:00,42.52,42.7,42.52,42.68,22301.0,37.1015,37.2586,37.1015,37.2411,22301.0
2022-06-16 13:10:00,42.67,42.74,42.64,42.68,17648.0,37.2324,37.2935,37.2062,37.2411,17648.0
2022-06-16 13:15:00,42.68,42.71,42.62,42.62,17777.0,37.2411,37.2673,37.1887,37.1887,17777.0
2022-06-16 13:20:00,42.63,42.63,42.47,42.48,14033.0,37.1975,37.1975,37.0579,37.0666,14033.0
2022-06-16 13:25:00,42.47,42.65,42.45,42.61,34155.0,37.0579,37.2149,37.0404,37.18,34155.0
2022-06-16 13:30:00,42.6,42.7,42.55,42.64,27141.0,37.1713,37.2586,37.1277,37.2062,27141.0
2022-06-16 13:35:00,42.65,42.66,42.53,42.58,21212.0,37.2149,37.2237,37.1102,37.1538,21212.0
2022-06-16 13:40:00,42.58,42.58,42.4,42.41,22683.0,37.1538,37.1538,36.9968,37.0055,22683.0
2022-06-16 13:45:00,42.41,42.52,42.38,42.52,18757.0,37.0055,37.1015,36.9793,37.1015,18757.0
2022-06-16 13:50:00,42.54,42.6,42.47,42.48,29347.0,37.1189,37.1713,37.0579,37.0666,29347.0
2022-06-16 13:55:00,42.48,42.5,42.4,42.4,22583.0,37.0666,37.084,36.9968,36.9968,22583.0
2022-06-16 14:00:00,42.39,42.5,42.37,42.47,21406.0,36.9881,37.084,36.9706,37.0579,21406.0
2022-06-16 14:05:00,42.47,42.47,42.37,42.41,20659.0,37.0579,37.0579,36.9706,37.0055,20659.0
2022-06-16 14:10:00,42.42,42.45,42.37,42.42,28985.0,37.0142,37.0404,36.9706,37.0142,28985.0
2022-06-16 14:15:00,42.43,42.48,42.4,42.44,36115.0,37.023,37.0666,36.9968,37.0317,36115.0
2022-06-16 14:20:00,42.43,42.44,42.34,42.38,20271.0,37.023,37.0317,36.9444,36.9793,20271.0
2022-06-16 14:25:00,42.38,42.42,42.35,42.35,25965.0,36.9793,37.0142,36.9532,36.9532,25965.0
2022-06-16 14:30:00,42.34,42.39,42.32,42.38,22352.0,36.9444,36.9881,36.927,36.9793,22352.0
2022-06-16 14:35:00,42.38,42.45,42.36,42.42,23997.0,36.9793,37.0404,36.9619,37.0142,23997.0
2022-06-16 14:40:00,42.44,42.5,42.36,42.42,26047.0,37.0317,37.084,36.9619,37.0142,26047.0
2022-06-16 14:45:00,42.42,42.46,42.17,42.18,25594.0,37.0142,37.0491,36.7961,36.8048,25594.0
2022-06-16 14:50:00,42.18,42.24,42.18,42.2,34189.0,36.8048,36.8572,36.8048,36.8223,34189.0
2022-06-16 14:55:00,42.2,42.25,42.16,42.23,35235.0,36.8223,36.8659,36.7874,36.8484,35235.0
2022-06-16 15:00:00,42.23,42.48,42.23,42.44,50692.0,36.8484,37.0666,36.8484,37.0317,50692.0
2022-06-16 15:05:00,42.44,42.55,42.37,42.55,47668.0,37.0317,37.1277,36.9706,37.1277,47668.0
2022-06-16 15:10:00,42.56,42.65,42.46,42.55,31507.0,37.1364,37.2149,37.0491,37.1277,31507.0
2022-06-16 15:15:00,42.54,42.54,42.43,42.52,52203.0,37.1189,37.1189,37.023,37.1015,52203.0
2022-06-16 15:20:00,42.51,42.58,42.5,42.57,40179.0,37.0928,37.1538,37.084,37.1451,40179.0
2022-06-16 15:25:00,42.57,42.71,42.55,42.62,57019.0,37.1451,37.2673,37.1277,37.1887,57019.0
2022-06-16 15:30:00,42.61,42.61,42.43,42.43,40386.0,37.18,37.18,37.023,37.023,40386.0
2022-06-16 15:35:00,42.43,42.63,42.43,42.63,69140.0,37.023,37.1975,37.023,37.1975,69140.0
2022-06-16 15:40:00,42.63,42.73,42.61,42.68,85751.0,37.1975,37.2847,37.18,37.2411,85751.0
2022-06-16 15:45:00,42.68,42.68,42.5,42.52,100820.0,37.2411,37.2411,37.084,37.1015,100820.0
2022-06-16 15:50:00,42.53,42.63,42.49,42.58,151184.0,37.1102,37.1975,37.0753,37.1538,151184.0
2022-06-16 15:55:00,42.57,42.72,42.56,42.71,229389.0,37.1451,37.276,37.1364,37.2673,229389.0
2022-06-17 09:30:00,42.83,43.0,42.73,42.99,435834.0,37.372,37.5203,37.2847,37.5116,435834.0
2022-06-17 09:35:00,42.97,42.98,42.77,42.95,32447.0,37.4941,37.5029,37.3196,37.4767,32447.0
2022-06-17 09:40:00,42.94,43.11,42.77,42.81,21221.0,37.468,37.6163,37.3196,37.3545,21221.0
2022-06-17 09:45:00,42.78,42.79,42.46,42.56,20769.0,37.3284,37.3371,37.0491,37.1364,20769.0
2022-06-17 09:50:00,42.59,42.73,42.49,42.72,16397.0,37.1626,37.2847,37.0753,37.276,16397.0
2022-06-17 09:55:00,42.73,42.75,42.62,42.64,17163.0,37.2847,37.3022,37.1887,37.2062,17163.0
2022-06-17 10:00:00,42.64,42.68,42.37,42.52,29124.0,37.2062,37.2411,36.9706,37.1015,29124.0
2022-06-17 10:05:00,42.54,42.65,42.52,42.65,17683.0,37.1189,37.2149,37.1015,37.2149,17683.0
2022-06-17 10:10:00,42.65,42.65,42.57,42.59,18223.0,37.2149,37.2149,37.1451,37.1626,18223.0
2022-06-17 10:15:00,42.58,42.58,42.41,42.48,15609.0,37.1538,37.1538,37.0055,37.0666,15609.0
2022-06-17 10:20:00,42.48,42.48,42.3,42.34,20468.0,37.0666,37.0666,36.9095,36.9444,20468.0
2022-06-17 10:25:00,42.34,42.37,42.22,42.26,24476.0,36.9444,36.9706,36.8397,36.8746,24476.0
2022-06-17 10:30:00,42.25,42.27,42.04,42.05,26056.0,36.8659,36.8834,36.6827,36.6914,26056.0
2022-06-17 10:35:00,42.03,42.12,41.91,42.06,35843.0,36.6739,36.7525,36.5692,36.7001,35843.0
2022-06-17 10:40:00,42.07,42.12,42.02,42.11,13713.0,36.7088,36.7525,36.6652,36.7437,13713.0
2022-06-17 10:45:00,42.1,42.11,41.93,42.02,24115.0,36.735,36.7437,36.5867,36.6652,24115.0
2022-06-17 10:50:00,42.01,42.12,41.97,42.08,58583.0,36.6565,36.7525,36.6216,36.7176,58583.0
2022-06-17 10:55:00,42.09,42.25,42.09,42.16,28299.0,36.7263,36.8659,36.7263,36.7874,28299.0
2022-06-17 11:00:00,42.14,42.39,42.09,42.34,25250.0,36.7699,36.9881,36.7263,36.9444,25250.0
2022-06-17 11:05:00,42.34,42.45,42.34,42.4,11689.0,36.9444,37.0404,36.9444,36.9968,11689.0
2022-06-17 11:10:00,42.41,42.44,42.38,42.43,10817.0,37.0055,37.0317,36.9793,37.023,10817.0
2022-06-17 11:15:00,42.43,42.54,42.41,42.5,22535.0,37.023,37.1189,37.0055,37.084,22535.0
2022-06-17 11:20:00,42.5,42.51,42.37,42.42,18332.0,37.084,37.0928,36.9706,37.0142,18332.0
2022-06-17 11:25:00,42.41,42.53,42.37,42.47,17195.0,37.0055,37.1102,36.9706,37.0579,17195.0
2022-06-17 11:30:00,42.47,42.55,42.39,42.4,15052.0,37.0579,37.1277,36.9881,36.9968,15052.0
2022-06-17 11:35:00,42.38,42.41,42.32,42.4,15334.0,36.9793,37.0055,36.927,36.9968,15334.0
2022-06-17 11:40:00,42.4,42.44,42.34,42.36,16660.0,36.9968,37.0317,36.9444,36.9619,16660.0
2022-06-17 11:45:00,42.35,42.4,42.3,42.34,13763.0,36.9532,36.9968,36.9095,36.9444,13763.0
2022-06-17 11:50:00,42.34,42.37,42.23,42.24,28271.0,36.9444,36.9706,36.8484,36.8572,28271.0
2022-06-17 11:55:00,42.25,42.31,42.17,42.23,20679.0,36.8659,36.9183,36.7961,36.8484,20679.0
2022-06-17 12:00:00,42.22,42.22,42.08,42.1,12366.0,36.8397,36.8397,36.7176,36.735,12366.0
2022-06-17 12:05:00,42.11,42.19,42.05,42.11,12392.0,36.7437,36.8135,36.6914,36.7437,12392.0
2022-06-17 12:10:00,42.13,42.2,42.06,42.2,14283.0,36.7612,36.8223,36.7001,36.8223,14283.0
2022-06-17 12:15:00,42.21,42.28,42.07,42.09,12040.0,36.831,36.8921,36.7088,36.7263,12040.0
2022-06-17 12:20:00,42.08,42.24,42.08,42.24,26958.0,36.7176,36.8572,36.7176,36.8572,26958.0
2022-06-17 12:25:00,42.23,42.3,42.2,42.27,14424.0,36.8484,36.9095,36.8223,36.8834,14424.0
2022-06-17 12:30:00,42.27,42.28,42.14,42.18,27683.0,36.8834,36.8921,36.7699,36.8048,27683.0
2022-06-17 12:35:00,42.18,42.18,42.09,42.16,14256.0,36.8048,36.8048,36.7263,36.7874,14256.0
2022-06-17 12:40:00,42.15,42.17,42.04,42.14,18485.0,36.7786,36.7961,36.6827,36.7699,18485.0
2022-06-17 12:45:00,42.15,42.17,42.09,42.12,17073.0,36.7786,36.7961,36.7263,36.7525,17073.0
2022-06-17 12:50:00,42.12,42.13,41.96,42.02,16539.0,36.7525,36.7612,36.6129,36.6652,16539.0
2022-06-17 12:55:00,42.01,42.11,42.01,42.09,16800.0,36.6565,36.7437,36.6565,36.7263,16800.0
2022-06-17 13:00:00,42.11,42.14,42.05,42.14,11978.0,36.7437,36.7699,36.6914,36.7699,11978.0
2022-06-17 13:05:00,42.15,42.36,42.15,42.33,24798.0,36.7786,36.9619,36.7786,36.9357,24798.0
2022-06-17 13:10:00,42.33,42.48,42.28,42.4,20834.0,36.9357,37.0666,36.8921,36.9968,20834.0
2022-06-17 13:15:00,42.41,42.43,42.34,42.41,8130.0,37.0055,37.023,36.9444,37.0055,8130.0
2022-06-17 13:20:00,42.39,42.4,42.26,42.33,17814.0,36.9881,36.9968,36.8746,36.9357,17814.0
2022-06-17 13:25:00,42.32,42.33,42.24,42.27,22167.0,36.927,36.9357,36.8572,36.8834,22167.0
2022-06-17 13:30:00,42.28,42.38,42.24,42.36,21766.0,36.8921,36.9793,36.8572,36.9619,21766.0
2022-06-17 13:35:00,42.36,42.42,42.31,42.35,19146.0,36.9619,37.0142,36.9183,36.9532,19146.0
2022-06-17 13:40:00,42.35,42.4,42.32,42.39,13067.0,36.9532,36.9968,36.927,36.9881,13067.0
2022-06-17 13:45:00,42.38,42.38,42.25,42.3,17290.0,36.9793,36.9793,36.8659,36.9095,17290.0
2022-06-17 13:50:00,42.32,42.38,42.32,42.35,12782.0,36.927,36.9793,36.927,36.9532,12782.0
2022-06-17 13:55:00,42.34,42.39,42.28,42.3,15766.0,36.9444,36.9881,36.8921,36.9095,15766.0
2022-06-17 14:00:00,42.31,42.42,42.29,42.4,20332.0,36.9183,37.0142,36.9008,36.9968,20332.0
2022-06-17 14:05:00,42.41,42.44,42.33,42.39,11072.0,37.0055,37.0317,36.9357,36.9881,11072.0
2022-06-17 14:10:00,42.4,42.44,42.38,42.43,16922.0,36.9968,37.0317,36.9793,37.023,16922.0
2022-06-17 14:15:00,42.44,42.5,42.41,42.46,16772.0,37.0317,37.084,37.0055,37.0491,16772.0
2022-06-17 14:20:00,42.47,42.5,42.46,42.46,16919.0,37.0579,37.084,37.0491,37.0491,16919.0
2022-06-17 14:25:00,42.46,42.46,42.36,42.37,19017.0,37.0491,37.0491,36.9619,36.9706,19017.0
2022-06-17 14:30:00,42.35,42.35,42.27,42.34,18542.0,36.9532,36.9532,36.8834,36.9444,18542.0
2022-06-17 14:35:00,42.35,42.46,42.32,42.46,16516.0,36.9532,37.0491,36.927,37.0491,16516.0
2022-06-17 14:40:00,42.47,42.55,42.45,42.45,13818.0,37.0579,37.1277,37.0404,37.0404,13818.0
2022-06-17 14:45:00,42.43,42.48,42.4,42.43,20483.0,37.023,37.0666,36.9968,37.023,20483.0
2022-06-17 14:50:00,42.42,42.43,42.3,42.32,31809.0,37.0142,37.023,36.9095,36.927,31809.0
2022-06-17 14:55:00,42.32,42.37,42.25,42.3,16553.0,36.927,36.9706,36.8659,36.9095,16553.0
2022-06-17 15:00:00,42.32,42.39,42.31,42.37,33876.0,36.927,36.9881,36.9183,36.9706,33876.0
2022-06-17 15:05:00,42.37,42.48,42.37,42.4,40737.0,36.9706,37.0666,36.9706,36.9968,40737.0
2022-06-17 15:10:00,42.41,42.41,42.22,42.27,19785.0,37.0055,37.0055,36.8397,36.8834,19785.0
2022-06-17 15:15:00,42.26,42.35,42.2,42.33,57691.0,36.8746,36.9532,36.8223,36.9357,57691.0
2022-06-17 15:20:00,42.33,42.48,42.32,42.46,37145.0,36.9357,37.0666,36.927,37.0491,37145.0
2022-06-17 15:25:00,42.46,42.51,42.43,42.47,39321.0,37.0491,37.0928,37.023,37.0579,39321.0
2022-06-17 15:30:00,42.47,42.54,42.41,42.48,50259.0,37.0579,37.1189,37.0055,37.0666,50259.0
2022-06-17 15:35:00,42.48,42.64,42.47,42.63,50850.0,37.0666,37.2062,37.0579,37.1975,50850.0
2022-06-17 15:40:00,42.63,42.66,42.5,42.5,78094.0,37.1975,37.2237,37.084,37.084,78094.0
2022-06-17 15:45:00,42.5,42.55,42.48,42.52,106011.0,37.084,37.1277,37.0666,37.1015,106011.0
2022-06-17 15:50:00,42.52,42.57,42.43,42.47,134248.0,37.1015,37.1451,37.023,37.0579,134248.0
2022-06-17 15:55:00,42.46,42.47,42.34,42.35,268375.0,37.0491,37.0579,36.9444,36.9532,268375.0
2022-06-21 09:30:00,41.96,42.32,41.82,41.93,266614.0,36.6129,36.927,36.4907,36.5867,266614.0
2022-06-21 09:35:00,41.89,41.91,41.67,41.86,110880.0,36.5518,36.5692,36.3598,36.5256,110880.0
2022-06-21 09:40:00,41.86,42.08,41.73,41.79,60194.0,36.5256,36.7176,36.4122,36.4645,60194.0
2022-06-21 09:45:00,41.79,42.18,41.78,42.17,50474.0,36.4645,36.8048,36.4558,36.7961,50474.0
2022-06-21 09:50:00,42.16,42.19,41.87,41.9,44528.0,36.7874,36.8135,36.5343,36.5605,44528.0
2022-06-21 09:55:00,41.89,42.07,41.89,41.96,38721.0,36.5518,36.7088,36.5518,36.6129,38721.0
2022-06-21 10:00:00,41.94,42.03,41.91,42.02,52440.0,36.5954,36.6739,36.5692,36.6652,52440.0
2022-06-21 10:05:00,42.02,42.07,41.97,42.02,31556.0,36.6652,36.7088,36.6216,36.6652,31556.0
2022-06-21 10:10:00,42.04,42.2,42.03,42.05,39026.0,36.6827,36.8223,36.6739,36.6914,39026.0
2022-06-21 10:15:00,42.04,42.09,41.92,41.94,20565.0,36.6827,36.7263,36.578,36.5954,20565.0
2022-06-21 10:20:00,41.93,41.93,41.84,41.9,19100.0,36.5867,36.5867,36.5081,36.5605,19100.0
2022-06-21 10:25:00,41.89,41.89,41.74,41.81,24909.0,36.5518,36.5518,36.4209,36.482,24909.0
2022-06-21 10:30:00,41.82,41.96,41.82,41.91,12374.0,36.4907,36.6129,36.4907,36.5692,12374.0
2022-06-21 10:35:00,41.91,42.03,41.9,42.0,32296.0,36.5692,36.6739,36.5605,36.6478,32296.0
2022-06-21 10:40:00,42.0,42.03,41.97,42.02,17697.0,36.6478,36.6739,36.6216,36.6652,17697.0
2022-06-21 10:45:00,42.04,42.04,41.95,41.99,71355.0,36.6827,36.6827,36.6041,36.639,71355.0
2022-06-21 10:50:00,41.99,42.02,41.95,42.01,258762.0,36.639,36.6652,36.6041,36.6565,258762.0
2022-06-21 10:55:00,42.02,42.03,41.87,41.92,67481.0,36.6652,36.6739,36.5343,36.578,67481.0
2022-06-21 11:00:00,41.91,41.98,41.86,41.96,25553.0,36.5692,36.6303,36.5256,36.6129,25553.0
2022-06-21 11:05:00,41.96,41.99,41.93,41.93,27349.0,36.6129,36.639,36.5867,36.5867,27349.0
2022-06-21 11:10:00,41.92,41.92,41.72,41.74,128789.0,36.578,36.578,36.4034,36.4209,128789.0
2022-06-21 11:15:00,41.73,41.77,41.64,41.66,66075.0,36.4122,36.4471,36.3336,36.3511,66075.0
2022-06-21 11:20:00,41.65,41.74,41.64,41.65,22076.0,36.3424,36.4209,36.3336,36.3424,22076.0
2022-06-21 11:25:00,41.65,41.7,41.63,41.7,16244.0,36.3424,36.386,36.3249,36.386,16244.0
2022-06-21 11:30:00,41.73,41.75,41.67,41.7,19686.0,36.4122,36.4296,36.3598,36.386,19686.0
2022-06-21 11:35:00,41.7,41.75,41.62,41.69,56210.0,36.386,36.4296,36.3162,36.3773,56210.0
2022-06-21 11:40:00,41.68,41.8,41.65,41.75,31502.0,36.3685,36.4732,36.3424,36.4296,31502.0
2022-06-21 11:45:00,41.76,41.85,41.7,41.85,19363.0,36.4383,36.5169,36.386,36.5169,19363.0
2022-06-21 11:50:00,41.85,41.85,41.67,41.67,26936.0,36.5169,36.5169,36.3598,36.3598,26936.0
2022-06-21 11:55:00,41.68,41.71,41.66,41.66,14903.0,36.3685,36.3947,36.3511,36.3511,14903.0
2022-06-21 12:00:00,41.66,41.68,41.59,41.63,15288.0,36.3511,36.3685,36.29,36.3249,15288.0
2022-06-21 12:05:00,41.63,41.67,41.61,41.65,8697.0,36.3249,36.3598,36.3075,36.3424,8697.0
2022-06-21 12:10:00,41.66,41.8,41.64,41.8,20910.0,36.3511,36.4732,36.3336,36.4732,20910.0
2022-06-21 12:15:00,41.81,41.81,41.74,41.77,9482.0,36.482,36.482,36.4209,36.4471,9482.0
2022-06-21 12:20:00,41.77,41.85,41.77,41.82,14635.0,36.4471,36.5169,36.4471,36.4907,14635.0
2022-06-21 12:25:00,41.82,41.86,41.78,41.86,16767.0,36.4907,36.5256,36.4558,36.5256,16767.0
2022-06-21 12:30:00,41.87,41.87,41.8,41.84,10515.0,36.5343,36.5343,36.4732,36.5081,10515.0
2022-06-21 12:35:00,41.84,41.9,41.84,41.86,13477.0,36.5081,36.5605,36.5081,36.5256,13477.0
2022-06-21 12:40:00,41.87,41.88,41.82,41.83,7070.0,36.5343,36.5431,36.4907,36.4994,7070.0
2022-06-21 12:45:00,41.84,41.85,41.79,41.82,14266.0,36.5081,36.5169,36.4645,36.4907,14266.0
2022-06-21 12:50:00,41.82,41.89,41.8,41.89,14342.0,36.4907,36.5518,36.4732,36.5518,14342.0
2022-06-21 12:55:00,41.88,41.93,41.87,41.93,12184.0,36.5431,36.5867,36.5343,36.5867,12184.0
2022-06-21 13:00:00,41.92,41.95,41.91,41.95,11997.0,36.578,36.6041,36.5692,36.6041,11997.0
2022-06-21 13:05:00,41.94,41.97,41.91,41.94,16641.0,36.5954,36.6216,36.5692,36.5954,16641.0
2022-06-21 13:10:00,41.95,41.99,41.94,41.97,13015.0,36.6041,36.639,36.5954,36.6216,13015.0
2022-06-21 13:15:00,41.96,41.96,41.86,41.89,14378.0,36.6129,36.6129,36.5256,36.5518,14378.0
2022-06-21 13:20:00,41.89,41.9,41.83,41.83,15842.0,36.5518,36.5605,36.4994,36.4994,15842.0
2022-06-21 13:25:00,41.84,41.85,41.79,41.84,12742.0,36.5081,36.5169,36.4645,36.5081,12742.0
2022-06-21 13:30:00,41.85,41.95,41.84,41.94,13593.0,36.5169,36.6041,36.5081,36.5954,13593.0
2022-06-21 13:35:00,41.95,41.98,41.89,41.89,12087.0,36.6041,36.6303,36.5518,36.5518,12087.0
2022-06-21 13:40:00,41.89,41.94,41.87,41.92,11942.0,36.5518,36.5954,36.5343,36.578,11942.0
2022-06-21 13:45:00,41.92,41.96,41.87,41.96,13924.0,36.578,36.6129,36.5343,36.6129,13924.0
2022-06-21 13:50:00,41.95,41.95,41.83,41.86,15189.0,36.6041,36.6041,36.4994,36.5256,15189.0
2022-06-21 13:55:00,41.85,41.87,41.77,41.79,34468.0,36.5169,36.5343,36.4471,36.4645,34468.0
2022-06-21 14:00:00,41.79,41.88,41.76,41.88,20992.0,36.4645,36.5431,36.4383,36.5431,20992.0
2022-06-21 14:05:00,41.87,42.03,41.87,42.01,33865.0,36.5343,36.6739,36.5343,36.6565,33865.0
2022-06-21 14:10:00,42.01,42.02,41.9,41.91,29232.0,36.6565,36.6652,36.5605,36.5692,29232.0
2022-06-21 14:15:00,41.92,41.95,41.85,41.88,25103.0,36.578,36.6041,36.5169,36.5431,25103.0
2022-06-21 14:20:00,41.88,41.88,41.76,41.79,31730.0,36.5431,36.5431,36.4383,36.4645,31730.0
2022-06-21 14:25:00,41.79,41.92,41.79,41.91,26230.0,36.4645,36.578,36.4645,36.5692,26230.0
2022-06-21 14:30:00,41.92,41.92,41.84,41.87,22680.0,36.578,36.578,36.5081,36.5343,22680.0
2022-06-21 14:35:00,41.87,41.88,41.79,41.83,37982.0,36.5343,36.5431,36.4645,36.4994,37982.0
2022-06-21 14:40:00,41.83,41.93,41.82,41.91,21270.0,36.4994,36.5867,36.4907,36.5692,21270.0
2022-06-21 14:45:00,41.9,41.91,41.85,41.86,15293.0,36.5605,36.5692,36.5169,36.5256,15293.0
2022-06-21 14:50:00,41.85,41.96,41.85,41.94,20160.0,36.5169,36.6129,36.5169,36.5954,20160.0
2022-06-21 14:55:00,41.95,42.0,41.94,41.98,20911.0,36.6041,36.6478,36.5954,36.6303,20911.0
2022-06-21 15:00:00,41.98,41.99,41.93,41.97,20784.0,36.6303,36.639,36.5867,36.6216,20784.0
2022-06-21 15:05:00,41.97,41.99,41.93,41.96,17171.0,36.6216,36.639,36.5867,36.6129,17171.0
2022-06-21 15:10:00,41.96,42.03,41.94,42.02,33211.0,36.6129,36.6739,36.5954,36.6652,33211.0
2022-06-21 15:15:00,42.02,42.02,41.92,41.93,19986.0,36.6652,36.6652,36.578,36.5867,19986.0
2022-06-21 15:20:00,41.93,42.02,41.92,42.0,30264.0,36.5867,36.6652,36.578,36.6478,30264.0
2022-06-21 15:25:00,41.99,42.0,41.93,42.0,37181.0,36.639,36.6478,36.5867,36.6478,37181.0
2022-06-21 15:30:00,42.0,42.05,41.95,42.05,40403.0,36.6478,36.6914,36.6041,36.6914,40403.0
2022-06-21 15:35:00,42.04,42.04,41.86,41.87,42514.0,36.6827,36.6827,36.5256,36.5343,42514.0
2022-06-21 15:40:00,41.87,41.89,41.81,41.84,50700.0,36.5343,36.5518,36.482,36.5081,50700.0
2022-06-21 15:45:00,41.83,41.87,41.81,41.84,64677.0,36.4994,36.5343,36.482,36.5081,64677.0
2022-06-21 15:50:00,41.84,41.89,41.79,41.84,67746.0,36.5081,36.5518,36.4645,36.5081,67746.0
2022-06-21 15:55:00,41.84,41.91,41.77,41.88,222260.0,36.5081,36.5692,36.4471,36.5431,222260.0
2022-06-22 09:30:00,41.17,41.54,41.16,41.4,103633.0,35.9235,36.2464,35.9148,36.1242,103633.0
2022-06-22 09:35:00,41.4,41.43,41.24,41.36,72718.0,36.1242,36.1504,35.9846,36.0893,72718.0
2022-06-22 09:40:00,41.37,41.41,41.24,41.32,89985.0,36.098,36.1329,35.9846,36.0544,89985.0
2022-06-22 09:45:00,41.32,41.35,41.2,41.22,34774.0,36.0544,36.0806,35.9497,35.9672,34774.0
2022-06-22 09:50:00,41.22,41.24,41.05,41.16,20894.0,35.9672,35.9846,35.8188,35.9148,20894.0
2022-06-22 09:55:00,41.2,41.2,40.9,40.92,31756.0,35.9497,35.9497,35.6879,35.7054,31756.0
2022-06-22 10:00:00,40.92,40.93,40.71,40.81,28186.0,35.7054,35.7141,35.5221,35.6094,28186.0
2022-06-22 10:05:00,40.81,40.9,40.69,40.9,27124.0,35.6094,35.6879,35.5047,35.6879,27124.0
2022-06-22 10:10:00,40.9,41.03,40.87,41.01,15867.0,35.6879,35.8014,35.6618,35.7839,15867.0
2022-06-22 10:15:00,41.01,41.21,41.0,41.21,27110.0,35.7839,35.9584,35.7752,35.9584,27110.0
2022-06-22 10:20:00,41.21,41.33,41.21,41.32,54610.0,35.9584,36.0631,35.9584,36.0544,54610.0
2022-06-22 10:25:00,41.32,41.4,41.24,41.39,26400.0,36.0544,36.1242,35.9846,36.1155,26400.0
2022-06-22 10:30:00,41.4,41.42,41.33,41.34,23177.0,36.1242,36.1417,36.0631,36.0719,23177.0
2022-06-22 10:35:00,41.34,41.44,41.33,41.39,17934.0,36.0719,36.1591,36.0631,36.1155,17934.0
2022-06-22 10:40:00,41.39,41.42,41.35,41.39,13167.0,36.1155,36.1417,36.0806,36.1155,13167.0
2022-06-22 10:45:00,41.39,41.5,41.36,41.5,14734.0,36.1155,36.2115,36.0893,36.2115,14734.0
2022-06-22 10:50:00,41.5,41.52,41.35,41.36,17782.0,36.2115,36.2289,36.0806,36.0893,17782.0
2022-06-22 10:55:00,41.36,41.36,41.25,41.26,14270.0,36.0893,36.0893,35.9933,36.0021,14270.0
2022-06-22 11:00:00,41.25,41.25,41.14,41.15,40727.0,35.9933,35.9933,35.8974,35.9061,40727.0
2022-06-22 11:05:00,41.14,41.17,41.05,41.14,14999.0,35.8974,35.9235,35.8188,35.8974,14999.0
2022-06-22 11:10:00,41.14,41.19,41.12,41.15,10451.0,35.8974,35.941,35.8799,35.9061,10451.0
2022-06-22 11:15:00,41.16,41.21,41.13,41.19,18397.0,35.9148,35.9584,35.8886,35.941,18397.0
2022-06-22 11:20:00,41.19,41.19,41.08,41.12,16679.0,35.941,35.941,35.845,35.8799,16679.0
2022-06-22 11:25:00,41.12,41.2,41.12,41.17,11598.0,35.8799,35.9497,35.8799,35.9235,11598.0
2022-06-22 11:30:00,41.16,41.24,41.15,41.21,12953.0,35.9148,35.9846,35.9061,35.9584,12953.0
2022-06-22 11:35:00,41.21,41.24,41.18,41.22,12976.0,35.9584,35.9846,35.9323,35.9672,12976.0
2022-06-22 11:40:00,41.22,41.24,41.13,41.13,21712.0,35.9672,35.9846,35.8886,35.8886,21712.0
2022-06-22 11:45:00,41.12,41.15,41.08,41.15,11155.0,35.8799,35.9061,35.845,35.9061,11155.0
2022-06-22 11:50:00,41.15,41.15,41.04,41.05,10580.0,35.9061,35.9061,35.8101,35.8188,10580.0
2022-06-22 11:55:00,41.05,41.07,41.03,41.03,14428.0,35.8188,35.8363,35.8014,35.8014,14428.0
2022-06-22 12:00:00,41.04,41.14,41.0,41.04,46795.0,35.8101,35.8974,35.7752,35.8101,46795.0
2022-06-22 12:05:00,41.03,41.03,40.85,40.91,37339.0,35.8014,35.8014,35.6443,35.6967,37339.0
2022-06-22 12:10:00,40.93,41.0,40.91,40.96,16974.0,35.7141,35.7752,35.6967,35.7403,16974.0
2022-06-22 12:15:00,40.96,41.1,40.96,41.1,13314.0,35.7403,35.8625,35.7403,35.8625,13314.0
2022-06-22 12:20:00,41.1,41.13,41.07,41.07,21235.0,35.8625,35.8886,35.8363,35.8363,21235.0
2022-06-22 12:25:00,41.07,41.08,41.02,41.04,13443.0,35.8363,35.845,35.7926,35.8101,13443.0
2022-06-22 12:30:00,41.02,41.07,41.01,41.05,12674.0,35.7926,35.8363,35.7839,35.8188,12674.0
2022-06-22 12:35:00,41.06,41.14,41.05,41.07,16715.0,35.8275,35.8974,35.8188,35.8363,16715.0
2022-06-22 12:40:00,41.08,41.18,41.07,41.17,11408.0,35.845,35.9323,35.8363,35.9235,11408.0
2022-06-22 12:45:00,41.17,41.2,41.14,41.19,11657.0,35.9235,35.9497,35.8974,35.941,11657.0
2022-06-22 12:50:00,41.2,41.22,41.14,41.16,11459.0,35.9497,35.9672,35.8974,35.9148,11459.0
2022-06-22 12:55:00,41.15,41.2,41.12,41.2,10910.0,35.9061,35.9497,35.8799,35.9497,10910.0
2022-06-22 13:00:00,41.2,41.21,41.1,41.11,9916.0,35.9497,35.9584,35.8625,35.8712,9916.0
2022-06-22 13:05:00,41.12,41.18,41.11,41.17,10618.0,35.8799,35.9323,35.8712,35.9235,10618.0
2022-06-22 13:10:00,41.16,41.23,41.15,41.19,13927.0,35.9148,35.9759,35.9061,35.941,13927.0
2022-06-22 13:15:00,41.2,41.27,41.18,41.27,16484.0,35.9497,36.0108,35.9323,36.0108,16484.0
2022-06-22 13:20:00,41.27,41.32,41.25,41.29,9615.0,36.0108,36.0544,35.9933,36.0282,9615.0
2022-06-22 13:25:00,41.29,41.32,41.23,41.26,10008.0,36.0282,36.0544,35.9759,36.0021,10008.0
2022-06-22 13:30:00,41.27,41.27,41.16,41.16,12925.0,36.0108,36.0108,35.9148,35.9148,12925.0
2022-06-22 13:35:00,41.16,41.18,41.09,41.17,30474.0,35.9148,35.9323,35.8537,35.9235,30474.0
2022-06-22 13:40:00,41.17,41.18,41.14,41.17,8854.0,35.9235,35.9323,35.8974,35.9235,8854.0
2022-06-22 13:45:00,41.17,41.25,41.15,41.24,15309.0,35.9235,35.9933,35.9061,35.9846,15309.0
2022-06-22 13:50:00,41.25,41.27,41.19,41.19,19268.0,35.9933,36.0108,35.941,35.941,19268.0
2022-06-22 13:55:00,41.2,41.23,41.17,41.22,9381.0,35.9497,35.9759,35.9235,35.9672,9381.0
2022-06-22 14:00:00,41.23,41.31,41.2,41.3,13278.0,35.9759,36.0457,35.9497,36.037,13278.0
2022-06-22 14:05:00,41.3,41.42,41.3,41.41,13459.0,36.037,36.1417,36.037,36.1329,13459.0
2022-06-22 14:10:00,41.4,41.41,41.32,41.41,14300.0,36.1242,36.1329,36.0544,36.1329,14300.0
2022-06-22 14:15:00,41.41,41.43,41.35,41.36,21680.0,36.1329,36.1504,36.0806,36.0893,21680.0
2022-06-22 14:20:00,41.36,41.37,41.24,41.3,10854.0,36.0893,36.098,35.9846,36.037,10854.0
2022-06-22 14:25:00,41.3,41.3,41.25,41.28,13972.0,36.037,36.037,35.9933,36.0195,13972.0
2022-06-22 14:30:00,41.27,41.32,41.27,41.32,14044.0,36.0108,36.0544,36.0108,36.0544,14044.0
2022-06-22 14:35:00,41.33,41.33,41.28,41.29,22238.0,36.0631,36.0631,36.0195,36.0282,22238.0
2022-06-22 14:40:00,41.29,41.31,41.2,41.24,12598.0,36.0282,36.0457,35.9497,35.9846,12598.0
2022-06-22 14:45:00,41.24,41.26,41.19,41.2,14897.0,35.9846,36.0021,35.941,35.9497,14897.0
2022-06-22 14:50:00,41.19,41.22,41.18,41.22,19734.0,35.941,35.9672,35.9323,35.9672,19734.0
2022-06-22 14:55:00,41.22,41.26,41.21,41.24,15348.0,35.9672,36.0021,35.9584,35.9846,15348.0
2022-06-22 15:00:00,41.23,41.29,41.2,41.28,18964.0,35.9759,36.0282,35.9497,36.0195,18964.0
2022-06-22 15:05:00,41.28,41.29,41.22,41.22,14002.0,36.0195,36.0282,35.9672,35.9672,14002.0
2022-06-22 15:10:00,41.21,41.22,41.16,41.17,15080.0,35.9584,35.9672,35.9148,35.9235,15080.0
2022-06-22 15:15:00,41.17,41.25,41.17,41.22,30090.0,35.9235,35.9933,35.9235,35.9672,30090.0
2022-06-22 15:20:00,41.22,41.27,41.21,41.25,21350.0,35.9672,36.0108,35.9584,35.9933,21350.0
2022-06-22 15:25:00,41.24,41.26,41.16,41.2,34632.0,35.9846,36.0021,35.9148,35.9497,34632.0
2022-06-22 15:30:00,41.2,41.27,41.19,41.23,40926.0,35.9497,36.0108,35.941,35.9759,40926.0
2022-06-22 15:35:00,41.23,41.26,41.2,41.26,52312.0,35.9759,36.0021,35.9497,36.0021,52312.0
2022-06-22 15:40:00,41.24,41.32,41.22,41.3,62622.0,35.9846,36.0544,35.9672,36.037,62622.0
2022-06-22 15:45:00,41.3,41.31,41.21,41.23,53215.0,36.037,36.0457,35.9584,35.9759,53215.0
2022-06-22 15:50:00,41.24,41.32,41.2,41.32,90821.0,35.9846,36.0544,35.9497,36.0544,90821.0
2022-06-22 15:55:00,41.32,41.32,41.22,41.22,221677.0,36.0544,36.0544,35.9672,35.9672,221677.0
2022-06-23 09:30:00,41.09,41.22,40.97,41.18,40295.0,35.8537,35.9672,35.749,35.9323,40295.0
2022-06-23 09:35:00,41.18,41.38,41.14,41.33,19314.0,35.9323,36.1068,35.8974,36.0631,19314.0
2022-06-23 09:40:00,41.33,41.41,41.19,41.34,18080.0,36.0631,36.1329,35.941,36.0719,18080.0
2022-06-23 09:45:00,41.34,41.34,41.25,41.29,21556.0,36.0719,36.0719,35.9933,36.0282,21556.0
2022-06-23 09:50:00,41.28,41.32,41.12,41.15,17808.0,36.0195,36.0544,35.8799,35.9061,17808.0
2022-06-23 09:55:00,41.13,41.27,41.1,41.26,19036.0,35.8886,36.0108,35.8625,36.0021,19036.0
2022-06-23 10:00:00,41.25,41.25,41.15,41.16,15979.0,35.9933,35.9933,35.9061,35.9148,15979.0
2022-06-23 10:05:00,41.18,41.22,40.93,40.94,17323.0,35.9323,35.9672,35.7141,35.7228,17323.0
2022-06-23 10:10:00,40.94,41.04,40.93,41.0,24792.0,35.7228,35.8101,35.7141,35.7752,24792.0
2022-06-23 10:15:00,40.99,41.01,40.9,40.91,12925.0,35.7665,35.7839,35.6879,35.6967,12925.0
2022-06-23 10:20:00,40.93,41.02,40.93,40.94,9652.0,35.7141,35.7926,35.7141,35.7228,9652.0
2022-06-23 10:25:00,40.95,40.96,40.89,40.92,11656.0,35.7316,35.7403,35.6792,35.7054,11656.0
2022-06-23 10:30:00,40.91,40.96,40.85,40.86,19716.0,35.6967,35.7403,35.6443,35.653,19716.0
2022-06-23 10:35:00,40.84,40.91,40.83,40.89,18185.0,35.6356,35.6967,35.6269,35.6792,18185.0
2022-06-23 10:40:00,40.9,40.95,40.85,40.89,18677.0,35.6879,35.7316,35.6443,35.6792,18677.0
2022-06-23 10:45:00,40.89,40.98,40.88,40.93,17141.0,35.6792,35.7577,35.6705,35.7141,17141.0
2022-06-23 10:50:00,40.93,40.99,40.87,40.93,13613.0,35.7141,35.7665,35.6618,35.7141,13613.0
2022-06-23 10:55:00,40.94,40.99,40.94,40.99,12288.0,35.7228,35.7665,35.7228,35.7665,12288.0
2022-06-23 11:00:00,40.99,41.04,40.93,40.95,11096.0,35.7665,35.8101,35.7141,35.7316,11096.0
2022-06-23 11:05:00,40.95,41.06,40.93,41.06,8742.0,35.7316,35.8275,35.7141,35.8275,8742.0
2022-06-23 11:10:00,41.06,41.06,40.96,41.05,20831.0,35.8275,35.8275,35.7403,35.8188,20831.0
2022-06-23 11:15:00,41.02,41.04,40.97,40.99,9127.0,35.7926,35.8101,35.749,35.7665,9127.0
2022-06-23 11:20:00,40.99,41.01,40.87,40.88,12074.0,35.7665,35.7839,35.6618,35.6705,12074.0
2022-06-23 11:25:00,40.89,40.92,40.86,40.91,10101.0,35.6792,35.7054,35.653,35.6967,10101.0
2022-06-23 11:30:00,40.92,40.94,40.77,40.78,26373.0,35.7054,35.7228,35.5745,35.5832,26373.0
2022-06-23 11:35:00,40.77,40.77,40.7,40.73,12027.0,35.5745,35.5745,35.5134,35.5396,12027.0
2022-06-23 11:40:00,40.7,40.85,40.7,40.85,12542.0,35.5134,35.6443,35.5134,35.6443,12542.0
2022-06-23 11:45:00,40.83,40.87,40.82,40.82,12445.0,35.6269,35.6618,35.6181,35.6181,12445.0
2022-06-23 11:50:00,40.83,40.85,40.8,40.81,10359.0,35.6269,35.6443,35.6007,35.6094,10359.0
2022-06-23 11:55:00,40.81,40.81,40.72,40.75,14518.0,35.6094,35.6094,35.5309,35.5571,14518.0
2022-06-23 12:00:00,40.75,40.77,40.65,40.66,12910.0,35.5571,35.5745,35.4698,35.4785,12910.0
2022-06-23 12:05:00,40.66,40.73,40.63,40.64,14073.0,35.4785,35.5396,35.4523,35.4611,14073.0
2022-06-23 12:10:00,40.65,40.72,40.63,40.71,21733.0,35.4698,35.5309,35.4523,35.5221,21733.0
2022-06-23 12:15:00,40.71,40.82,40.71,40.73,19224.0,35.5221,35.6181,35.5221,35.5396,19224.0
2022-06-23 12:20:00,40.73,40.76,40.68,40.68,26189.0,35.5396,35.5658,35.496,35.496,26189.0
2022-06-23 12:25:00,40.68,40.68,40.6,40.62,16445.0,35.496,35.496,35.4262,35.4436,16445.0
2022-06-23 12:30:00,40.63,40.65,40.55,40.56,10572.0,35.4523,35.4698,35.3825,35.3913,10572.0
2022-06-23 12:35:00,40.57,40.58,40.5,40.54,16559.0,35.4,35.4087,35.3389,35.3738,16559.0
2022-06-23 12:40:00,40.54,40.6,40.53,40.56,11067.0,35.3738,35.4262,35.3651,35.3913,11067.0
2022-06-23 12:45:00,40.54,40.56,40.42,40.56,27017.0,35.3738,35.3913,35.2691,35.3913,27017.0
2022-06-23 12:50:00,40.54,40.62,40.53,40.62,23179.0,35.3738,35.4436,35.3651,35.4436,23179.0
2022-06-23 12:55:00,40.61,40.64,40.57,40.58,9731.0,35.4349,35.4611,35.4,35.4087,9731.0
2022-06-23 13:00:00,40.58,40.62,40.54,40.61,15636.0,35.4087,35.4436,35.3738,35.4349,15636.0
2022-06-23 13:05:00,40.61,40.69,40.6,40.64,10433.0,35.4349,35.5047,35.4262,35.4611,10433.0
2022-06-23 13:10:00,40.63,40.68,40.63,40.66,11399.0,35.4523,35.496,35.4523,35.4785,11399.0
2022-06-23 13:15:00,40.65,40.72,40.65,40.69,17960.0,35.4698,35.5309,35.4698,35.5047,17960.0
2022-06-23 13:20:00,40.69,40.73,40.63,40.7,18853.0,35.5047,35.5396,35.4523,35.5134,18853.0
2022-06-23 13:25:00,40.69,40.72,40.63,40.66,17534.0,35.5047,35.5309,35.4523,35.4785,17534.0
2022-06-23 13:30:00,40.67,40.7,40.64,40.7,21259.0,35.4872,35.5134,35.4611,35.5134,21259.0
2022-06-23 13:35:00,40.69,40.72,40.67,40.69,17463.0,35.5047,35.5309,35.4872,35.5047,17463.0
2022-06-23 13:40:00,40.71,40.72,40.66,40.7,11805.0,35.5221,35.5309,35.4785,35.5134,11805.0
2022-06-23 13:45:00,40.69,40.74,40.67,40.73,11983.0,35.5047,35.5483,35.4872,35.5396,11983.0
2022-06-23 13:50:00,40.74,40.79,40.71,40.78,18089.0,35.5483,35.592,35.5221,35.5832,18089.0
2022-06-23 13:55:00,40.78,40.78,40.72,40.76,46639.0,35.5832,35.5832,35.5309,35.5658,46639.0
2022-06-23 14:00:00,40.75,40.78,40.68,40.7,16940.0,35.5571,35.5832,35.496,35.5134,16940.0
2022-06-23 14:05:00,40.7,40.71,40.66,40.67,13805.0,35.5134,35.5221,35.4785,35.4872,13805.0
2022-06-23 14:10:00,40.67,40.72,40.66,40.71,11405.0,35.4872,35.5309,35.4785,35.5221,11405.0
2022-06-23 14:15:00,40.72,40.78,40.71,40.74,15092.0,35.5309,35.5832,35.5221,35.5483,15092.0
2022-06-23 14:20:00,40.74,40.79,40.72,40.79,9706.0,35.5483,35.592,35.5309,35.592,9706.0
2022-06-23 14:25:00,40.79,40.86,40.74,40.85,19510.0,35.592,35.653,35.5483,35.6443,19510.0
2022-06-23 14:30:00,40.86,40.98,40.86,40.97,20471.0,35.653,35.7577,35.653,35.749,20471.0
2022-06-23 14:35:00,40.96,40.97,40.87,40.92,18430.0,35.7403,35.749,35.6618,35.7054,18430.0
2022-06-23 14:40:00,40.91,40.94,40.89,40.89,21976.0,35.6967,35.7228,35.6792,35.6792,21976.0
2022-06-23 14:45:00,40.89,40.95,40.84,40.95,22828.0,35.6792,35.7316,35.6356,35.7316,22828.0
2022-06-23 14:50:00,40.95,41.01,40.94,41.01,17217.0,35.7316,35.7839,35.7228,35.7839,17217.0
2022-06-23 14:55:00,41.01,41.01,40.95,40.98,15697.0,35.7839,35.7839,35.7316,35.7577,15697.0
2022-06-23 15:00:00,40.97,40.98,40.94,40.98,21952.0,35.749,35.7577,35.7228,35.7577,21952.0
2022-06-23 15:05:00,40.98,41.06,40.95,41.05,49291.0,35.7577,35.8275,35.7316,35.8188,49291.0
2022-06-23 15:10:00,41.06,41.08,41.04,41.06,32119.0,35.8275,35.845,35.8101,35.8275,32119.0
2022-06-23 15:15:00,41.05,41.11,41.04,41.09,21980.0,35.8188,35.8712,35.8101,35.8537,21980.0
2022-06-23 15:20:00,41.09,41.09,41.03,41.03,16972.0,35.8537,35.8537,35.8014,35.8014,16972.0
2022-06-23 15:25:00,41.02,41.12,41.02,41.1,14257.0,35.7926,35.8799,35.7926,35.8625,14257.0
2022-06-23 15:30:00,41.1,41.24,41.1,41.23,44133.0,35.8625,35.9846,35.8625,35.9759,44133.0
2022-06-23 15:35:00,41.23,41.23,41.11,41.18,38986.0,35.9759,35.9759,35.8712,35.9323,38986.0
2022-06-23 15:40:00,41.17,41.21,41.16,41.19,37182.0,35.9235,35.9584,35.9148,35.941,37182.0
2022-06-23 15:45:00,41.18,41.23,41.18,41.23,40069.0,35.9323,35.9759,35.9323,35.9759,40069.0
2022-06-23 15:50:00,41.23,41.26,41.07,41.08,79377.0,35.9759,36.0021,35.8363,35.845,79377.0
2022-06-23 15:55:00,41.09,41.15,41.06,41.14,151297.0,35.8537,35.9061,35.8275,35.8974,151297.0
2022-06-24 09:30:00,41.46,41.76,41.42,41.73,65948.0,36.1766,36.4383,36.1417,36.4122,65948.0
2022-06-24 09:35:00,41.73,41.83,41.45,41.48,43677.0,36.4122,36.4994,36.1678,36.194,43677.0
2022-06-24 09:40:00,41.5,41.57,41.37,41.47,57175.0,36.2115,36.2726,36.098,36.1853,57175.0
2022-06-24 09:45:00,41.47,41.69,41.44,41.61,32268.0,36.1853,36.3773,36.1591,36.3075,32268.0
2022-06-24 09:50:00,41.63,41.68,41.54,41.67,25499.0,36.3249,36.3685,36.2464,36.3598,25499.0
2022-06-24 09:55:00,41.67,41.78,41.67,41.77,22206.0,36.3598,36.4558,36.3598,36.4471,22206.0
2022-06-24 10:00:00,41.79,42.02,41.72,41.92,29356.0,36.4645,36.6652,36.4034,36.578,29356.0
2022-06-24 10:05:00,41.91,42.01,41.91,42.0,20160.0,36.5692,36.6565,36.5692,36.6478,20160.0
2022-06-24 10:10:00,42.0,42.0,41.92,41.97,28130.0,36.6478,36.6478,36.578,36.6216,28130.0
2022-06-24 10:15:00,41.98,42.25,41.97,42.21,27053.0,36.6303,36.8659,36.6216,36.831,27053.0
2022-06-24 10:20:00,42.22,42.28,42.18,42.26,31653.0,36.8397,36.8921,36.8048,36.8746,31653.0
2022-06-24 10:25:00,42.27,42.28,42.18,42.27,22869.0,36.8834,36.8921,36.8048,36.8834,22869.0
2022-06-24 10:30:00,42.26,42.31,42.19,42.21,30338.0,36.8746,36.9183,36.8135,36.831,30338.0
2022-06-24 10:35:00,42.21,42.29,42.17,42.28,25896.0,36.831,36.9008,36.7961,36.8921,25896.0
2022-06-24 10:40:00,42.27,42.36,42.26,42.33,14965.0,36.8834,36.9619,36.8746,36.9357,14965.0
2022-06-24 10:45:00,42.35,42.47,42.32,42.44,13345.0,36.9532,37.0579,36.927,37.0317,13345.0
2022-06-24 10:50:00,42.44,42.51,42.44,42.5,16361.0,37.0317,37.0928,37.0317,37.084,16361.0
2022-06-24 10:55:00,42.5,42.56,42.46,42.46,35000.0,37.084,37.1364,37.0491,37.0491,35000.0
2022-06-24 11:00:00,42.46,42.48,42.4,42.41,9838.0,37.0491,37.0666,36.9968,37.0055,9838.0
2022-06-24 11:05:00,42.41,42.42,42.33,42.38,15540.0,37.0055,37.0142,36.9357,36.9793,15540.0
2022-06-24 11:10:00,42.38,42.47,42.37,42.42,17891.0,36.9793,37.0579,36.9706,37.0142,17891.0
2022-06-24 11:15:00,42.42,42.42,42.37,42.41,12110.0,37.0142,37.0142,36.9706,37.0055,12110.0
2022-06-24 11:20:00,42.41,42.47,42.4,42.43,20396.0,37.0055,37.0579,36.9968,37.023,20396.0
2022-06-24 11:25:00,42.44,42.48,42.42,42.48,25267.0,37.0317,37.0666,37.0142,37.0666,25267.0
2022-06-24 11:30:00,42.48,42.52,42.46,42.52,20330.0,37.0666,37.1015,37.0491,37.1015,20330.0
2022-06-24 11:35:00,42.52,42.56,42.47,42.52,27958.0,37.1015,37.1364,37.0579,37.1015,27958.0
2022-06-24 11:40:00,42.52,42.63,42.49,42.6,20359.0,37.1015,37.1975,37.0753,37.1713,20359.0
2022-06-24 11:45:00,42.59,42.6,42.51,42.51,10918.0,37.1626,37.1713,37.0928,37.0928,10918.0
2022-06-24 11:50:00,42.51,42.56,42.5,42.52,10321.0,37.0928,37.1364,37.084,37.1015,10321.0
2022-06-24 11:55:00,42.52,42.53,42.45,42.49,25672.0,37.1015,37.1102,37.0404,37.0753,25672.0
2022-06-24 12:00:00,42.48,42.5,42.46,42.49,12872.0,37.0666,37.084,37.0491,37.0753,12872.0
2022-06-24 12:05:00,42.5,42.53,42.41,42.42,15007.0,37.084,37.1102,37.0055,37.0142,15007.0
2022-06-24 12:10:00,42.43,42.45,42.39,42.43,14329.0,37.023,37.0404,36.9881,37.023,14329.0
2022-06-24 12:15:00,42.43,42.49,42.41,42.47,19771.0,37.023,37.0753,37.0055,37.0579,19771.0
2022-06-24 12:20:00,42.48,42.49,42.46,42.48,16433.0,37.0666,37.0753,37.0491,37.0666,16433.0
2022-06-24 12:25:00,42.48,42.48,42.42,42.43,21159.0,37.0666,37.0666,37.0142,37.023,21159.0
2022-06-24 12:30:00,42.43,42.45,42.42,42.43,23229.0,37.023,37.0404,37.0142,37.023,23229.0
2022-06-24 12:35:00,42.43,42.53,42.42,42.53,28570.0,37.023,37.1102,37.0142,37.1102,28570.0
2022-06-24 12:40:00,42.52,42.61,42.51,42.61,12068.0,37.1015,37.18,37.0928,37.18,12068.0
2022-06-24 12:45:00,42.6,42.64,42.56,42.59,29636.0,37.1713,37.2062,37.1364,37.1626,29636.0
2022-06-24 12:50:00,42.59,42.61,42.55,42.59,10754.0,37.1626,37.18,37.1277,37.1626,10754.0
2022-06-24 12:55:00,42.59,42.59,42.5,42.52,12706.0,37.1626,37.1626,37.084,37.1015,12706.0
2022-06-24 13:00:00,42.52,42.67,42.51,42.65,13151.0,37.1015,37.2324,37.0928,37.2149,13151.0
2022-06-24 13:05:00,42.66,42.72,42.64,42.72,14899.0,37.2237,37.276,37.2062,37.276,14899.0
2022-06-24 13:10:00,42.72,42.77,42.71,42.74,16222.0,37.276,37.3196,37.2673,37.2935,16222.0
2022-06-24 13:15:00,42.74,42.76,42.65,42.75,37606.0,37.2935,37.3109,37.2149,37.3022,37606.0
2022-06-24 13:20:00,42.75,42.75,42.67,42.69,13925.0,37.3022,37.3022,37.2324,37.2498,13925.0
2022-06-24 13:25:00,42.7,42.73,42.68,42.73,12893.0,37.2586,37.2847,37.2411,37.2847,12893.0
2022-06-24 13:30:00,42.73,42.76,42.7,42.71,12194.0,37.2847,37.3109,37.2586,37.2673,12194.0
2022-06-24 13:35:00,42.71,42.76,42.7,42.76,17438.0,37.2673,37.3109,37.2586,37.3109,17438.0
2022-06-24 13:40:00,42.76,42.83,42.73,42.82,16418.0,37.3109,37.372,37.2847,37.3633,16418.0
2022-06-24 13:45:00,42.82,42.84,42.79,42.82,23117.0,37.3633,37.3807,37.3371,37.3633,23117.0
2022-06-24 13:50:00,42.82,42.85,42.76,42.77,26928.0,37.3633,37.3894,37.3109,37.3196,26928.0
2022-06-24 13:55:00,42.77,42.81,42.68,42.68,19162.0,37.3196,37.3545,37.2411,37.2411,19162.0
2022-06-24 14:00:00,42.69,42.79,42.68,42.77,16887.0,37.2498,37.3371,37.2411,37.3196,16887.0
2022-06-24 14:05:00,42.77,42.79,42.7,42.72,39589.0,37.3196,37.3371,37.2586,37.276,39589.0
2022-06-24 14:10:00,42.72,42.72,42.59,42.63,35062.0,37.276,37.276,37.1626,37.1975,35062.0
2022-06-24 14:15:00,42.63,42.64,42.56,42.61,20986.0,37.1975,37.2062,37.1364,37.18,20986.0
2022-06-24 14:20:00,42.6,42.6,42.5,42.51,18216.0,37.1713,37.1713,37.084,37.0928,18216.0
2022-06-24 14:25:00,42.5,42.55,42.48,42.55,19333.0,37.084,37.1277,37.0666,37.1277,19333.0
2022-06-24 14:30:00,42.55,42.57,42.52,42.53,16863.0,37.1277,37.1451,37.1015,37.1102,16863.0
2022-06-24 14:35:00,42.53,42.53,42.45,42.45,14112.0,37.1102,37.1102,37.0404,37.0404,14112.0
2022-06-24 14:40:00,42.45,42.48,42.42,42.44,13985.0,37.0404,37.0666,37.0142,37.0317,13985.0
2022-06-24 14:45:00,42.44,42.49,42.43,42.46,18068.0,37.0317,37.0753,37.023,37.0491,18068.0
2022-06-24 14:50:00,42.46,42.55,42.46,42.54,28055.0,37.0491,37.1277,37.0491,37.1189,28055.0
2022-06-24 14:55:00,42.54,42.55,42.5,42.52,17447.0,37.1189,37.1277,37.084,37.1015,17447.0
2022-06-24 15:00:00,42.52,42.56,42.42,42.54,100638.0,37.1015,37.1364,37.0142,37.1189,100638.0
2022-06-24 15:05:00,42.54,42.56,42.52,42.55,21472.0,37.1189,37.1364,37.1015,37.1277,21472.0
2022-06-24 15:10:00,42.55,42.56,42.51,42.56,30447.0,37.1277,37.1364,37.0928,37.1364,30447.0
2022-06-24 15:15:00,42.57,42.69,42.57,42.66,45163.0,37.1451,37.2498,37.1451,37.2237,45163.0
2022-06-24 15:20:00,42.66,42.72,42.63,42.71,38315.0,37.2237,37.276,37.1975,37.2673,38315.0
2022-06-24 15:25:00,42.71,42.8,42.71,42.77,38746.0,37.2673,37.3458,37.2673,37.3196,38746.0
2022-06-24 15:30:00,42.77,42.79,42.7,42.71,54122.0,37.3196,37.3371,37.2586,37.2673,54122.0
2022-06-24 15:35:00,42.71,42.76,42.7,42.75,67298.0,37.2673,37.3109,37.2586,37.3022,67298.0
2022-06-24 15:40:00,42.75,42.78,42.73,42.74,68641.0,37.3022,37.3284,37.2847,37.2935,68641.0
2022-06-24 15:45:00,42.75,42.79,42.7,42.7,100285.0,37.3022,37.3371,37.2586,37.2586,100285.0
2022-06-24 15:50:00,42.71,42.8,42.7,42.77,174265.0,37.2673,37.3458,37.2586,37.3196,174265.0
2022-06-24 15:55:00,42.77,42.87,42.73,42.84,357927.0,37.3196,37.4069,37.2847,37.3807,357927.0
2022-06-27 09:30:00,43.03,43.1,42.62,42.78,35795.0,37.5465,37.6076,37.1887,37.3284,35795.0
2022-06-27 09:35:00,42.77,42.88,42.72,42.8,19325.0,37.3196,37.4156,37.276,37.3458,19325.0
2022-06-27 09:40:00,42.79,42.93,42.67,42.91,20613.0,37.3371,37.4592,37.2324,37.4418,20613.0
2022-06-27 09:45:00,42.89,42.89,42.74,42.83,16040.0,37.4243,37.4243,37.2935,37.372,16040.0
2022-06-27 09:50:00,42.82,42.86,42.77,42.81,19184.0,37.3633,37.3982,37.3196,37.3545,19184.0
2022-06-27 09:55:00,42.8,42.81,42.66,42.73,10808.0,37.3458,37.3545,37.2237,37.2847,10808.0
2022-06-27 10:00:00,42.73,42.84,42.67,42.83,36727.0,37.2847,37.3807,37.2324,37.372,36727.0
2022-06-27 10:05:00,42.87,42.87,42.76,42.82,12181.0,37.4069,37.4069,37.3109,37.3633,12181.0
2022-06-27 10:10:00,42.81,42.86,42.77,42.8,9833.0,37.3545,37.3982,37.3196,37.3458,9833.0
2022-06-27 10:15:00,42.81,43.0,42.8,43.0,11205.0,37.3545,37.5203,37.3458,37.5203,11205.0
2022-06-27 10:20:00,43.03,43.11,43.03,43.09,9739.0,37.5465,37.6163,37.5465,37.5989,9739.0
2022-06-27 10:25:00,43.08,43.09,42.98,43.03,16645.0,37.5901,37.5989,37.5029,37.5465,16645.0
2022-06-27 10:30:00,43.03,43.07,42.85,42.85,10473.0,37.5465,37.5814,37.3894,37.3894,10473.0
2022-06-27 10:35:00,42.87,42.9,42.84,42.89,4728.0,37.4069,37.4331,37.3807,37.4243,4728.0
2022-06-27 10:40:00,42.89,42.99,42.88,42.98,15303.0,37.4243,37.5116,37.4156,37.5029,15303.0
2022-06-27 10:45:00,42.98,43.07,42.95,43.07,10575.0,37.5029,37.5814,37.4767,37.5814,10575.0
2022-06-27 10:50:00,43.08,43.15,43.04,43.04,23454.0,37.5901,37.6512,37.5552,37.5552,23454.0
2022-06-27 10:55:00,43.04,43.12,43.03,43.04,7667.0,37.5552,37.625,37.5465,37.5552,7667.0
2022-06-27 11:00:00,43.03,43.06,43.0,43.03,6912.0,37.5465,37.5727,37.5203,37.5465,6912.0
2022-06-27 11:05:00,43.02,43.13,43.02,43.11,7438.0,37.5378,37.6338,37.5378,37.6163,7438.0
2022-06-27 11:10:00,43.12,43.18,43.11,43.16,12084.0,37.625,37.6774,37.6163,37.6599,12084.0
2022-06-27 11:15:00,43.16,43.26,43.15,43.25,11738.0,37.6599,37.7472,37.6512,37.7385,11738.0
2022-06-27 11:20:00,43.25,43.29,43.21,43.27,6191.0,37.7385,37.7734,37.7036,37.7559,6191.0
2022-06-27 11:25:00,43.27,43.28,43.22,43.23,8361.0,37.7559,37.7646,37.7123,37.721,8361.0
2022-06-27 11:30:00,43.23,43.23,43.06,43.06,14330.0,37.721,37.721,37.5727,37.5727,14330.0
2022-06-27 11:35:00,43.06,43.1,43.06,43.08,8071.0,37.5727,37.6076,37.5727,37.5901,8071.0
2022-06-27 11:40:00,43.09,43.15,43.08,43.13,8915.0,37.5989,37.6512,37.5901,37.6338,8915.0
2022-06-27 11:45:00,43.14,43.15,43.12,43.14,9318.0,37.6425,37.6512,37.625,37.6425,9318.0
2022-06-27 11:50:00,43.14,43.14,43.06,43.07,6769.0,37.6425,37.6425,37.5727,37.5814,6769.0
2022-06-27 11:55:00,43.08,43.11,43.04,43.09,11353.0,37.5901,37.6163,37.5552,37.5989,11353.0
2022-06-27 12:00:00,43.09,43.1,42.94,42.95,15526.0,37.5989,37.6076,37.468,37.4767,15526.0
2022-06-27 12:05:00,42.95,42.95,42.88,42.92,45101.0,37.4767,37.4767,37.4156,37.4505,45101.0
2022-06-27 12:10:00,42.91,43.01,42.91,42.99,12841.0,37.4418,37.5291,37.4418,37.5116,12841.0
2022-06-27 12:15:00,42.98,42.99,42.95,42.97,17063.0,37.5029,37.5116,37.4767,37.4941,17063.0
2022-06-27 12:20:00,42.98,43.01,42.92,42.92,8134.0,37.5029,37.5291,37.4505,37.4505,8134.0
2022-06-27 12:25:00,42.92,42.93,42.86,42.88,17272.0,37.4505,37.4592,37.3982,37.4156,17272.0
2022-06-27 12:30:00,42.89,42.89,42.83,42.84,10081.0,37.4243,37.4243,37.372,37.3807,10081.0
2022-06-27 12:35:00,42.83,42.88,42.82,42.87,15563.0,37.372,37.4156,37.3633,37.4069,15563.0
2022-06-27 12:40:00,42.86,42.9,42.85,42.9,24401.0,37.3982,37.4331,37.3894,37.4331,24401.0
2022-06-27 12:45:00,42.91,42.92,42.86,42.9,13534.0,37.4418,37.4505,37.3982,37.4331,13534.0
2022-06-27 12:50:00,42.89,42.93,42.87,42.89,10221.0,37.4243,37.4592,37.4069,37.4243,10221.0
2022-06-27 12:55:00,42.9,42.96,42.88,42.95,12059.0,37.4331,37.4854,37.4156,37.4767,12059.0
2022-06-27 13:00:00,42.96,42.96,42.84,42.87,14766.0,37.4854,37.4854,37.3807,37.4069,14766.0
2022-06-27 13:05:00,42.86,42.87,42.81,42.87,9375.0,37.3982,37.4069,37.3545,37.4069,9375.0
2022-06-27 13:10:00,42.88,42.91,42.85,42.86,9700.0,37.4156,37.4418,37.3894,37.3982,9700.0
2022-06-27 13:15:00,42.86,42.86,42.81,42.86,34634.0,37.3982,37.3982,37.3545,37.3982,34634.0
2022-06-27 13:20:00,42.86,42.86,42.82,42.84,6888.0,37.3982,37.3982,37.3633,37.3807,6888.0
2022-06-27 13:25:00,42.85,42.85,42.76,42.79,8275.0,37.3894,37.3894,37.3109,37.3371,8275.0
2022-06-27 13:30:00,42.79,42.79,42.72,42.73,7943.0,37.3371,37.3371,37.276,37.2847,7943.0
2022-06-27 13:35:00,42.72,42.76,42.71,42.76,14041.0,37.276,37.3109,37.2673,37.3109,14041.0
2022-06-27 13:40:00,42.75,42.76,42.69,42.72,13520.0,37.3022,37.3109,37.2498,37.276,13520.0
2022-06-27 13:45:00,42.71,42.72,42.63,42.67,9966.0,37.2673,37.276,37.1975,37.2324,9966.0
2022-06-27 13:50:00,42.69,42.74,42.67,42.73,14136.0,37.2498,37.2935,37.2324,37.2847,14136.0
2022-06-27 13:55:00,42.73,42.79,42.73,42.74,11597.0,37.2847,37.3371,37.2847,37.2935,11597.0
2022-06-27 14:00:00,42.73,42.76,42.67,42.76,14612.0,37.2847,37.3109,37.2324,37.3109,14612.0
2022-06-27 14:05:00,42.76,42.78,42.7,42.76,10123.0,37.3109,37.3284,37.2586,37.3109,10123.0
2022-06-27 14:10:00,42.76,42.79,42.74,42.77,12857.0,37.3109,37.3371,37.2935,37.3196,12857.0
2022-06-27 14:15:00,42.78,42.82,42.77,42.81,11991.0,37.3284,37.3633,37.3196,37.3545,11991.0
2022-06-27 14:20:00,42.82,42.84,42.79,42.82,15027.0,37.3633,37.3807,37.3371,37.3633,15027.0
2022-06-27 14:25:00,42.82,42.82,42.78,42.8,11234.0,37.3633,37.3633,37.3284,37.3458,11234.0
2022-06-27 14:30:00,42.8,42.86,42.78,42.86,11978.0,37.3458,37.3982,37.3284,37.3982,11978.0
2022-06-27 14:35:00,42.86,42.9,42.85,42.88,14523.0,37.3982,37.4331,37.3894,37.4156,14523.0
2022-06-27 14:40:00,42.88,42.88,42.84,42.86,12518.0,37.4156,37.4156,37.3807,37.3982,12518.0
2022-06-27 14:45:00,42.86,42.87,42.81,42.86,15202.0,37.3982,37.4069,37.3545,37.3982,15202.0
2022-06-27 14:50:00,42.86,42.88,42.82,42.88,23836.0,37.3982,37.4156,37.3633,37.4156,23836.0
2022-06-27 14:55:00,42.88,42.92,42.87,42.88,15138.0,37.4156,37.4505,37.4069,37.4156,15138.0
2022-06-27 15:00:00,42.88,42.89,42.79,42.84,21607.0,37.4156,37.4243,37.3371,37.3807,21607.0
2022-06-27 15:05:00,42.84,42.93,42.81,42.93,15830.0,37.3807,37.4592,37.3545,37.4592,15830.0
2022-06-27 15:10:00,42.93,43.01,42.92,43.0,20489.0,37.4592,37.5291,37.4505,37.5203,20489.0
2022-06-27 15:15:00,42.99,43.02,42.97,43.01,25466.0,37.5116,37.5378,37.4941,37.5291,25466.0
2022-06-27 15:20:00,43.01,43.06,42.98,43.04,23955.0,37.5291,37.5727,37.5029,37.5552,23955.0
2022-06-27 15:25:00,43.05,43.1,43.04,43.06,22624.0,37.564,37.6076,37.5552,37.5727,22624.0
2022-06-27 15:30:00,43.06,43.06,42.98,42.99,27455.0,37.5727,37.5727,37.5029,37.5116,27455.0
2022-06-27 15:35:00,43.0,43.0,42.86,42.89,29310.0,37.5203,37.5203,37.3982,37.4243,29310.0
2022-06-27 15:40:00,42.89,42.89,42.81,42.89,32890.0,37.4243,37.4243,37.3545,37.4243,32890.0
2022-06-27 15:45:00,42.89,42.93,42.78,42.82,47934.0,37.4243,37.4592,37.3284,37.3633,47934.0
2022-06-27 15:50:00,42.82,42.82,42.71,42.73,67108.0,37.3633,37.3633,37.2673,37.2847,67108.0
2022-06-27 15:55:00,42.73,42.81,42.71,42.81,121389.0,37.2847,37.3545,37.2673,37.3545,121389.0
2022-06-28 09:30:00,42.84,43.12,42.84,43.08,41343.0,37.3807,37.625,37.3807,37.5901,41343.0
2022-06-28 09:35:00,43.11,43.25,43.11,43.22,11391.0,37.6163,37.7385,37.6163,37.7123,11391.0
2022-06-28 09:40:00,43.2,43.25,43.15,43.23,20303.0,37.6948,37.7385,37.6512,37.721,20303.0
2022-06-28 09:45:00,43.21,43.33,43.18,43.25,15569.0,37.7036,37.8083,37.6774,37.7385,15569.0
2022-06-28 09:50:00,43.26,43.31,43.25,43.27,12795.0,37.7472,37.7908,37.7385,37.7559,12795.0
2022-06-28 09:55:00,43.29,43.4,43.29,43.34,16984.0,37.7734,37.8694,37.7734,37.817,16984.0
2022-06-28 10:00:00,43.33,43.34,43.18,43.23,9659.0,37.8083,37.817,37.6774,37.721,9659.0
2022-06-28 10:05:00,43.23,43.24,43.11,43.15,16802.0,37.721,37.7297,37.6163,37.6512,16802.0
2022-06-28 10:10:00,43.15,43.28,43.14,43.26,9486.0,37.6512,37.7646,37.6425,37.7472,9486.0
2022-06-28 10:15:00,43.25,43.31,43.21,43.23,16592.0,37.7385,37.7908,37.7036,37.721,16592.0
2022-06-28 10:20:00,43.22,43.22,43.04,43.04,10239.0,37.7123,37.7123,37.5552,37.5552,10239.0
2022-06-28 10:25:00,43.04,43.06,43.01,43.03,8257.0,37.5552,37.5727,37.5291,37.5465,8257.0
2022-06-28 10:30:00,43.02,43.04,42.97,43.01,15077.0,37.5378,37.5552,37.4941,37.5291,15077.0
2022-06-28 10:35:00,43.0,43.03,42.98,43.03,4901.0,37.5203,37.5465,37.5029,37.5465,4901.0
2022-06-28 10:40:00,43.05,43.1,43.04,43.1,9119.0,37.564,37.6076,37.5552,37.6076,9119.0
2022-06-28 10:45:00,43.12,43.12,42.96,42.98,20130.0,37.625,37.625,37.4854,37.5029,20130.0
2022-06-28 10:50:00,42.97,42.97,42.85,42.87,35708.0,37.4941,37.4941,37.3894,37.4069,35708.0
2022-06-28 10:55:00,42.88,42.95,42.87,42.94,49172.0,37.4156,37.4767,37.4069,37.468,49172.0
2022-06-28 11:00:00,42.93,43.12,42.91,43.1,13801.0,37.4592,37.625,37.4418,37.6076,13801.0
2022-06-28 11:05:00,43.09,43.13,43.09,43.09,6752.0,37.5989,37.6338,37.5989,37.5989,6752.0
2022-06-28 11:10:00,43.1,43.11,43.06,43.07,3710.0,37.6076,37.6163,37.5727,37.5814,3710.0
2022-06-28 11:15:00,43.07,43.07,42.97,43.02,5970.0,37.5814,37.5814,37.4941,37.5378,5970.0
2022-06-28 11:20:00,43.02,43.04,42.9,42.9,9315.0,37.5378,37.5552,37.4331,37.4331,9315.0
2022-06-28 11:25:00,42.89,42.92,42.8,42.82,10398.0,37.4243,37.4505,37.3458,37.3633,10398.0
2022-06-28 11:30:00,42.81,42.9,42.81,42.82,8279.0,37.3545,37.4331,37.3545,37.3633,8279.0
2022-06-28 11:35:00,42.82,42.82,42.69,42.73,15366.0,37.3633,37.3633,37.2498,37.2847,15366.0
2022-06-28 11:40:00,42.72,42.73,42.63,42.65,19625.0,37.276,37.2847,37.1975,37.2149,19625.0
2022-06-28 11:45:00,42.64,42.68,42.61,42.66,39072.0,37.2062,37.2411,37.18,37.2237,39072.0
2022-06-28 11:50:00,42.66,42.66,42.55,42.58,26686.0,37.2237,37.2237,37.1277,37.1538,26686.0
2022-06-28 11:55:00,42.58,42.58,42.53,42.55,18376.0,37.1538,37.1538,37.1102,37.1277,18376.0
2022-06-28 12:00:00,42.55,42.6,42.53,42.57,13941.0,37.1277,37.1713,37.1102,37.1451,13941.0
2022-06-28 12:05:00,42.57,42.66,42.56,42.66,22350.0,37.1451,37.2237,37.1364,37.2237,22350.0
2022-06-28 12:10:00,42.66,42.7,42.64,42.68,15549.0,37.2237,37.2586,37.2062,37.2411,15549.0
2022-06-28 12:15:00,42.7,42.7,42.64,42.7,18846.0,37.2586,37.2586,37.2062,37.2586,18846.0
2022-06-28 12:20:00,42.7,42.89,42.7,42.89,15875.0,37.2586,37.4243,37.2586,37.4243,15875.0
2022-06-28 12:25:00,42.9,42.97,42.9,42.97,10297.0,37.4331,37.4941,37.4331,37.4941,10297.0
2022-06-28 12:30:00,42.96,42.96,42.78,42.79,8689.0,37.4854,37.4854,37.3284,37.3371,8689.0
2022-06-28 12:35:00,42.76,42.91,42.76,42.91,8714.0,37.3109,37.4418,37.3109,37.4418,8714.0
2022-06-28 12:40:00,42.91,42.96,42.88,42.93,11312.0,37.4418,37.4854,37.4156,37.4592,11312.0
2022-06-28 12:45:00,42.93,42.93,42.8,42.81,9155.0,37.4592,37.4592,37.3458,37.3545,9155.0
2022-06-28 12:50:00,42.79,42.8,42.71,42.75,7647.0,37.3371,37.3458,37.2673,37.3022,7647.0
2022-06-28 12:55:00,42.75,42.83,42.75,42.76,17963.0,37.3022,37.372,37.3022,37.3109,17963.0
2022-06-28 13:00:00,42.75,42.76,42.68,42.72,24272.0,37.3022,37.3109,37.2411,37.276,24272.0
2022-06-28 13:05:00,42.7,42.71,42.62,42.65,7280.0,37.2586,37.2673,37.1887,37.2149,7280.0
2022-06-28 13:10:00,42.65,42.68,42.62,42.65,18202.0,37.2149,37.2411,37.1887,37.2149,18202.0
2022-06-28 13:15:00,42.64,42.66,42.62,42.65,9195.0,37.2062,37.2237,37.1887,37.2149,9195.0
2022-06-28 13:20:00,42.65,42.71,42.63,42.7,26463.0,37.2149,37.2673,37.1975,37.2586,26463.0
2022-06-28 13:25:00,42.7,42.72,42.66,42.71,14458.0,37.2586,37.276,37.2237,37.2673,14458.0
2022-06-28 13:30:00,42.72,42.72,42.67,42.7,6316.0,37.276,37.276,37.2324,37.2586,6316.0
2022-06-28 13:35:00,42.7,42.72,42.63,42.68,16396.0,37.2586,37.276,37.1975,37.2411,16396.0
2022-06-28 13:40:00,42.68,42.75,42.66,42.7,11615.0,37.2411,37.3022,37.2237,37.2586,11615.0
2022-06-28 13:45:00,42.71,42.73,42.69,42.73,17644.0,37.2673,37.2847,37.2498,37.2847,17644.0
2022-06-28 13:50:00,42.73,42.76,42.69,42.71,14468.0,37.2847,37.3109,37.2498,37.2673,14468.0
2022-06-28 13:55:00,42.71,42.72,42.69,42.7,13717.0,37.2673,37.276,37.2498,37.2586,13717.0
2022-06-28 14:00:00,42.69,42.78,42.68,42.75,20716.0,37.2498,37.3284,37.2411,37.3022,20716.0
2022-06-28 14:05:00,42.76,42.79,42.73,42.73,6906.0,37.3109,37.3371,37.2847,37.2847,6906.0
2022-06-28 14:10:00,42.73,42.74,42.61,42.61,9715.0,37.2847,37.2935,37.18,37.18,9715.0
2022-06-28 14:15:00,42.61,42.61,42.48,42.48,14460.0,37.18,37.18,37.0666,37.0666,14460.0
2022-06-28 14:20:00,42.48,42.51,42.46,42.47,10037.0,37.0666,37.0928,37.0491,37.0579,10037.0
2022-06-28 14:25:00,42.46,42.47,42.38,42.38,34491.0,37.0491,37.0579,36.9793,36.9793,34491.0
2022-06-28 14:30:00,42.38,42.38,42.26,42.32,21685.0,36.9793,36.9793,36.8746,36.927,21685.0
2022-06-28 14:35:00,42.31,42.36,42.28,42.29,22412.0,36.9183,36.9619,36.8921,36.9008,22412.0
2022-06-28 14:40:00,42.29,42.31,42.23,42.24,19755.0,36.9008,36.9183,36.8484,36.8572,19755.0
2022-06-28 14:45:00,42.24,42.4,42.23,42.4,21878.0,36.8572,36.9968,36.8484,36.9968,21878.0
2022-06-28 14:50:00,42.41,42.54,42.41,42.54,17932.0,37.0055,37.1189,37.0055,37.1189,17932.0
2022-06-28 14:55:00,42.54,42.54,42.45,42.45,9575.0,37.1189,37.1189,37.0404,37.0404,9575.0
2022-06-28 15:00:00,42.45,42.47,42.38,42.39,16626.0,37.0404,37.0579,36.9793,36.9881,16626.0
2022-06-28 15:05:00,42.39,42.44,42.39,42.4,21145.0,36.9881,37.0317,36.9881,36.9968,21145.0
2022-06-28 15:10:00,42.4,42.5,42.39,42.5,14569.0,36.9968,37.084,36.9881,37.084,14569.0
2022-06-28 15:15:00,42.49,42.5,42.36,42.37,28280.0,37.0753,37.084,36.9619,36.9706,28280.0
2022-06-28 15:20:00,42.35,42.45,42.32,42.44,41973.0,36.9532,37.0404,36.927,37.0317,41973.0
2022-06-28 15:25:00,42.45,42.51,42.41,42.51,22309.0,37.0404,37.0928,37.0055,37.0928,22309.0
2022-06-28 15:30:00,42.49,42.5,42.43,42.44,18882.0,37.0753,37.084,37.023,37.0317,18882.0
2022-06-28 15:35:00,42.45,42.49,42.36,42.4,59699.0,37.0404,37.0753,36.9619,36.9968,59699.0
2022-06-28 15:40:00,42.39,42.46,42.37,42.42,42649.0,36.9881,37.0491,36.9706,37.0142,42649.0
2022-06-28 15:45:00,42.41,42.45,42.33,42.38,61256.0,37.0055,37.0404,36.9357,36.9793,61256.0
2022-06-28 15:50:00,42.38,42.42,42.31,42.38,143988.0,36.9793,37.0142,36.9183,36.9793,143988.0
2022-06-28 15:55:00,42.38,42.39,42.31,42.34,172317.0,36.9793,36.9881,36.9183,36.9444,172317.0
2022-06-29 09:30:00,42.5,42.52,42.26,42.26,35281.0,37.084,37.1015,36.8746,36.8746,35281.0
2022-06-29 09:35:00,42.25,42.25,42.06,42.07,11520.0,36.8659,36.8659,36.7001,36.7088,11520.0
2022-06-29 09:40:00,42.08,42.27,42.02,42.19,14187.0,36.7176,36.8834,36.6652,36.8135,14187.0
2022-06-29 09:45:00,42.17,42.2,42.07,42.17,16641.0,36.7961,36.8223,36.7088,36.7961,16641.0
2022-06-29 09:50:00,42.15,42.25,42.12,42.25,17766.0,36.7786,36.8659,36.7525,36.8659,17766.0
2022-06-29 09:55:00,42.24,42.32,42.2,42.26,17795.0,36.8572,36.927,36.8223,36.8746,17795.0
2022-06-29 10:00:00,42.24,42.32,42.12,42.22,34937.0,36.8572,36.927,36.7525,36.8397,34937.0
2022-06-29 10:05:00,42.21,42.3,42.19,42.2,18443.0,36.831,36.9095,36.8135,36.8223,18443.0
2022-06-29 10:10:00,42.22,42.35,42.22,42.32,13870.0,36.8397,36.9532,36.8397,36.927,13870.0
2022-06-29 10:15:00,42.33,42.36,42.2,42.22,10292.0,36.9357,36.9619,36.8223,36.8397,10292.0
2022-06-29 10:20:00,42.24,42.32,42.21,42.3,16279.0,36.8572,36.927,36.831,36.9095,16279.0
2022-06-29 10:25:00,42.36,42.39,42.29,42.32,12221.0,36.9619,36.9881,36.9008,36.927,12221.0
2022-06-29 10:30:00,42.33,42.42,42.33,42.39,15792.0,36.9357,37.0142,36.9357,36.9881,15792.0
2022-06-29 10:35:00,42.39,42.43,42.27,42.35,13038.0,36.9881,37.023,36.8834,36.9532,13038.0
2022-06-29 10:40:00,42.36,42.41,42.29,42.3,18815.0,36.9619,37.0055,36.9008,36.9095,18815.0
2022-06-29 10:45:00,42.31,42.32,42.18,42.19,9487.0,36.9183,36.927,36.8048,36.8135,9487.0
2022-06-29 10:50:00,42.18,42.22,42.16,42.18,9541.0,36.8048,36.8397,36.7874,36.8048,9541.0
2022-06-29 10:55:00,42.19,42.2,42.13,42.16,15508.0,36.8135,36.8223,36.7612,36.7874,15508.0
2022-06-29 11:00:00,42.17,42.21,42.12,42.13,13943.0,36.7961,36.831,36.7525,36.7612,13943.0
2022-06-29 11:05:00,42.13,42.22,42.08,42.17,12272.0,36.7612,36.8397,36.7176,36.7961,12272.0
2022-06-29 11:10:00,42.18,42.22,42.17,42.18,11032.0,36.8048,36.8397,36.7961,36.8048,11032.0
2022-06-29 11:15:00,42.18,42.24,42.17,42.22,8590.0,36.8048,36.8572,36.7961,36.8397,8590.0
2022-06-29 11:20:00,42.22,42.22,42.11,42.16,12513.0,36.8397,36.8397,36.7437,36.7874,12513.0
2022-06-29 11:25:00,42.16,42.19,42.11,42.16,8602.0,36.7874,36.8135,36.7437,36.7874,8602.0
2022-06-29 11:30:00,42.16,42.27,42.15,42.25,13891.0,36.7874,36.8834,36.7786,36.8659,13891.0
2022-06-29 11:35:00,42.25,42.29,42.23,42.23,10338.0,36.8659,36.9008,36.8484,36.8484,10338.0
2022-06-29 11:40:00,42.23,42.23,42.15,42.16,10327.0,36.8484,36.8484,36.7786,36.7874,10327.0
2022-06-29 11:45:00,42.15,42.24,42.14,42.23,10648.0,36.7786,36.8572,36.7699,36.8484,10648.0
2022-06-29 11:50:00,42.23,42.27,42.21,42.27,10661.0,36.8484,36.8834,36.831,36.8834,10661.0
2022-06-29 11:55:00,42.27,42.29,42.23,42.29,8111.0,36.8834,36.9008,36.8484,36.9008,8111.0
2022-06-29 12:00:00,42.3,42.31,42.24,42.28,5630.0,36.9095,36.9183,36.8572,36.8921,5630.0
2022-06-29 12:05:00,42.29,42.3,42.23,42.23,11159.0,36.9008,36.9095,36.8484,36.8484,11159.0
2022-06-29 12:10:00,42.24,42.25,42.2,42.23,8074.0,36.8572,36.8659,36.8223,36.8484,8074.0
2022-06-29 12:15:00,42.22,42.27,42.22,42.25,6608.0,36.8397,36.8834,36.8397,36.8659,6608.0
2022-06-29 12:20:00,42.26,42.3,42.23,42.23,6207.0,36.8746,36.9095,36.8484,36.8484,6207.0
2022-06-29 12:25:00,42.23,42.23,42.19,42.19,8362.0,36.8484,36.8484,36.8135,36.8135,8362.0
2022-06-29 12:30:00,42.19,42.22,42.17,42.2,6807.0,36.8135,36.8397,36.7961,36.8223,6807.0
2022-06-29 12:35:00,42.21,42.31,42.21,42.29,14430.0,36.831,36.9183,36.831,36.9008,14430.0
2022-06-29 12:40:00,42.28,42.31,42.27,42.31,6279.0,36.8921,36.9183,36.8834,36.9183,6279.0
2022-06-29 12:45:00,42.31,42.33,42.21,42.22,9832.0,36.9183,36.9357,36.831,36.8397,9832.0
2022-06-29 12:50:00,42.21,42.33,42.21,42.29,8871.0,36.831,36.9357,36.831,36.9008,8871.0
2022-06-29 12:55:00,42.29,42.29,42.24,42.28,6964.0,36.9008,36.9008,36.8572,36.8921,6964.0
2022-06-29 13:00:00,42.28,42.28,42.2,42.2,6196.0,36.8921,36.8921,36.8223,36.8223,6196.0
2022-06-29 13:05:00,42.21,42.31,42.2,42.3,9000.0,36.831,36.9183,36.8223,36.9095,9000.0
2022-06-29 13:10:00,42.3,42.33,42.25,42.25,16344.0,36.9095,36.9357,36.8659,36.8659,16344.0
2022-06-29 13:15:00,42.25,42.26,42.21,42.22,10410.0,36.8659,36.8746,36.831,36.8397,10410.0
2022-06-29 13:20:00,42.21,42.24,42.2,42.22,5691.0,36.831,36.8572,36.8223,36.8397,5691.0
2022-06-29 13:25:00,42.22,42.31,42.19,42.31,10790.0,36.8397,36.9183,36.8135,36.9183,10790.0
2022-06-29 13:30:00,42.3,42.34,42.23,42.27,8583.0,36.9095,36.9444,36.8484,36.8834,8583.0
2022-06-29 13:35:00,42.28,42.38,42.28,42.34,9937.0,36.8921,36.9793,36.8921,36.9444,9937.0
2022-06-29 13:40:00,42.34,42.36,42.31,42.34,8310.0,36.9444,36.9619,36.9183,36.9444,8310.0
2022-06-29 13:45:00,42.35,42.38,42.34,42.38,6030.0,36.9532,36.9793,36.9444,36.9793,6030.0
2022-06-29 13:50:00,42.38,42.42,42.37,42.42,7563.0,36.9793,37.0142,36.9706,37.0142,7563.0
2022-06-29 13:55:00,42.42,42.48,42.42,42.47,11599.0,37.0142,37.0666,37.0142,37.0579,11599.0
2022-06-29 14:00:00,42.47,42.58,42.46,42.58,16087.0,37.0579,37.1538,37.0491,37.1538,16087.0
2022-06-29 14:05:00,42.59,42.59,42.49,42.51,8321.0,37.1626,37.1626,37.0753,37.0928,8321.0
2022-06-29 14:10:00,42.51,42.53,42.46,42.52,13992.0,37.0928,37.1102,37.0491,37.1015,13992.0
2022-06-29 14:15:00,42.52,42.56,42.51,42.54,11632.0,37.1015,37.1364,37.0928,37.1189,11632.0
2022-06-29 14:20:00,42.54,42.55,42.5,42.55,9244.0,37.1189,37.1277,37.084,37.1277,9244.0
2022-06-29 14:25:00,42.54,42.57,42.52,42.54,17617.0,37.1189,37.1451,37.1015,37.1189,17617.0
2022-06-29 14:30:00,42.55,42.56,42.5,42.54,10071.0,37.1277,37.1364,37.084,37.1189,10071.0
2022-06-29 14:35:00,42.54,42.55,42.51,42.53,14209.0,37.1189,37.1277,37.0928,37.1102,14209.0
2022-06-29 14:40:00,42.52,42.54,42.48,42.49,12294.0,37.1015,37.1189,37.0666,37.0753,12294.0
2022-06-29 14:45:00,42.48,42.5,42.39,42.44,25941.0,37.0666,37.084,36.9881,37.0317,25941.0
2022-06-29 14:50:00,42.43,42.51,42.42,42.51,9726.0,37.023,37.0928,37.0142,37.0928,9726.0
2022-06-29 14:55:00,42.52,42.59,42.5,42.55,15234.0,37.1015,37.1626,37.084,37.1277,15234.0
2022-06-29 15:00:00,42.55,42.57,42.48,42.52,19205.0,37.1277,37.1451,37.0666,37.1015,19205.0
2022-06-29 15:05:00,42.52,42.6,42.51,42.6,20316.0,37.1015,37.1713,37.0928,37.1713,20316.0
2022-06-29 15:10:00,42.59,42.59,42.53,42.57,16743.0,37.1626,37.1626,37.1102,37.1451,16743.0
2022-06-29 15:15:00,42.57,42.65,42.54,42.59,25863.0,37.1451,37.2149,37.1189,37.1626,25863.0
2022-06-29 15:20:00,42.59,42.61,42.56,42.59,23337.0,37.1626,37.18,37.1364,37.1626,23337.0
2022-06-29 15:25:00,42.58,42.64,42.58,42.63,19176.0,37.1538,37.2062,37.1538,37.1975,19176.0
2022-06-29 15:30:00,42.64,42.64,42.52,42.54,36424.0,37.2062,37.2062,37.1015,37.1189,36424.0
2022-06-29 15:35:00,42.54,42.6,42.51,42.59,46693.0,37.1189,37.1713,37.0928,37.1626,46693.0
2022-06-29 15:40:00,42.58,42.58,42.51,42.52,38226.0,37.1538,37.1538,37.0928,37.1015,38226.0
2022-06-29 15:45:00,42.53,42.54,42.4,42.42,33429.0,37.1102,37.1189,36.9968,37.0142,33429.0
2022-06-29 15:50:00,42.41,42.45,42.35,42.4,56470.0,37.0055,37.0404,36.9532,36.9968,56470.0
2022-06-29 15:55:00,42.4,42.5,42.39,42.44,107089.0,36.9968,37.084,36.9881,37.0317,107089.0
2022-06-30 09:30:00,41.99,42.0,41.81,41.96,30216.0,36.639,36.6478,36.482,36.6129,30216.0
2022-06-30 09:35:00,41.97,41.97,41.7,41.7,34628.0,36.6216,36.6216,36.386,36.386,34628.0
2022-06-30 09:40:00,41.69,41.8,41.61,41.76,16225.0,36.3773,36.4732,36.3075,36.4383,16225.0
2022-06-30 09:45:00,41.77,41.84,41.73,41.78,21577.0,36.4471,36.5081,36.4122,36.4558,21577.0
2022-06-30 09:50:00,41.79,41.85,41.74,41.79,15742.0,36.4645,36.5169,36.4209,36.4645,15742.0
2022-06-30 09:55:00,41.79,41.83,41.72,41.76,17191.0,36.4645,36.4994,36.4034,36.4383,17191.0
2022-06-30 10:00:00,41.77,41.77,41.57,41.73,28614.0,36.4471,36.4471,36.2726,36.4122,28614.0
2022-06-30 10:05:00,41.72,41.98,41.68,41.97,16270.0,36.4034,36.6303,36.3685,36.6216,16270.0
2022-06-30 10:10:00,41.97,42.08,41.93,42.02,14947.0,36.6216,36.7176,36.5867,36.6652,14947.0
2022-06-30 10:15:00,42.04,42.16,42.01,42.08,15360.0,36.6827,36.7874,36.6565,36.7176,15360.0
2022-06-30 10:20:00,42.07,42.07,41.9,41.91,20177.0,36.7088,36.7088,36.5605,36.5692,20177.0
2022-06-30 10:25:00,41.91,41.92,41.81,41.82,15053.0,36.5692,36.578,36.482,36.4907,15053.0
2022-06-30 10:30:00,41.82,41.97,41.78,41.94,26002.0,36.4907,36.6216,36.4558,36.5954,26002.0
2022-06-30 10:35:00,41.94,41.94,41.82,41.83,16185.0,36.5954,36.5954,36.4907,36.4994,16185.0
2022-06-30 10:40:00,41.82,41.85,41.77,41.8,13470.0,36.4907,36.5169,36.4471,36.4732,13470.0
2022-06-30 10:45:00,41.81,41.88,41.81,41.87,11317.0,36.482,36.5431,36.482,36.5343,11317.0
2022-06-30 10:50:00,41.88,41.97,41.85,41.94,14494.0,36.5431,36.6216,36.5169,36.5954,14494.0
2022-06-30 10:55:00,41.93,41.93,41.8,41.81,24878.0,36.5867,36.5867,36.4732,36.482,24878.0
2022-06-30 11:00:00,41.77,41.79,41.69,41.79,17490.0,36.4471,36.4645,36.3773,36.4645,17490.0
2022-06-30 11:05:00,41.8,41.95,41.8,41.9,30645.0,36.4732,36.6041,36.4732,36.5605,30645.0
2022-06-30 11:10:00,41.9,41.92,41.86,41.88,20046.0,36.5605,36.578,36.5256,36.5431,20046.0
2022-06-30 11:15:00,41.87,41.9,41.82,41.83,36262.0,36.5343,36.5605,36.4907,36.4994,36262.0
2022-06-30 11:20:00,41.84,41.9,41.83,41.9,15063.0,36.5081,36.5605,36.4994,36.5605,15063.0
2022-06-30 11:25:00,41.9,42.04,41.88,41.98,27753.0,36.5605,36.6827,36.5431,36.6303,27753.0
2022-06-30 11:30:00,42.0,42.02,41.94,41.98,16765.0,36.6478,36.6652,36.5954,36.6303,16765.0
2022-06-30 11:35:00,41.99,42.0,41.92,41.96,17064.0,36.639,36.6478,36.578,36.6129,17064.0
2022-06-30 11:40:00,41.97,42.05,41.96,42.03,17982.0,36.6216,36.6914,36.6129,36.6739,17982.0
2022-06-30 11:45:00,42.03,42.09,42.01,42.08,10778.0,36.6739,36.7263,36.6565,36.7176,10778.0
2022-06-30 11:50:00,42.07,42.07,42.0,42.0,16268.0,36.7088,36.7088,36.6478,36.6478,16268.0
2022-06-30 11:55:00,42.0,42.03,41.96,42.03,14355.0,36.6478,36.6739,36.6129,36.6739,14355.0
2022-06-30 12:00:00,42.04,42.07,42.0,42.03,13261.0,36.6827,36.7088,36.6478,36.6739,13261.0
2022-06-30 12:05:00,42.03,42.04,41.96,41.96,9560.0,36.6739,36.6827,36.6129,36.6129,9560.0
2022-06-30 12:10:00,41.95,42.03,41.95,42.02,15419.0,36.6041,36.6739,36.6041,36.6652,15419.0
2022-06-30 12:15:00,42.03,42.05,42.01,42.05,13573.0,36.6739,36.6914,36.6565,36.6914,13573.0
2022-06-30 12:20:00,42.05,42.14,42.04,42.14,16368.0,36.6914,36.7699,36.6827,36.7699,16368.0
2022-06-30 12:25:00,42.14,42.22,42.14,42.2,12309.0,36.7699,36.8397,36.7699,36.8223,12309.0
2022-06-30 12:30:00,42.21,42.29,42.16,42.17,15221.0,36.831,36.9008,36.7874,36.7961,15221.0
2022-06-30 12:35:00,42.17,42.19,42.12,42.15,10691.0,36.7961,36.8135,36.7525,36.7786,10691.0
2022-06-30 12:40:00,42.15,42.16,42.09,42.1,14384.0,36.7786,36.7874,36.7263,36.735,14384.0
2022-06-30 12:45:00,42.11,42.12,42.06,42.07,13356.0,36.7437,36.7525,36.7001,36.7088,13356.0
2022-06-30 12:50:00,42.07,42.14,42.07,42.13,10240.0,36.7088,36.7699,36.7088,36.7612,10240.0
2022-06-30 12:55:00,42.14,42.15,42.06,42.11,40855.0,36.7699,36.7786,36.7001,36.7437,40855.0
2022-06-30 13:00:00,42.11,42.14,42.09,42.12,10430.0,36.7437,36.7699,36.7263,36.7525,10430.0
2022-06-30 13:05:00,42.11,42.11,42.01,42.02,11384.0,36.7437,36.7437,36.6565,36.6652,11384.0
2022-06-30 13:10:00,42.01,42.02,41.88,41.89,13729.0,36.6565,36.6652,36.5431,36.5518,13729.0
2022-06-30 13:15:00,41.9,41.93,41.89,41.92,12188.0,36.5605,36.5867,36.5518,36.578,12188.0
2022-06-30 13:20:00,41.93,42.04,41.92,42.02,14781.0,36.5867,36.6827,36.578,36.6652,14781.0
2022-06-30 13:25:00,42.02,42.08,42.01,42.07,10096.0,36.6652,36.7176,36.6565,36.7088,10096.0
2022-06-30 13:30:00,42.08,42.14,42.06,42.13,10128.0,36.7176,36.7699,36.7001,36.7612,10128.0
2022-06-30 13:35:00,42.13,42.19,42.13,42.13,12619.0,36.7612,36.8135,36.7612,36.7612,12619.0
2022-06-30 13:40:00,42.14,42.17,42.06,42.07,19502.0,36.7699,36.7961,36.7001,36.7088,19502.0
2022-06-30 13:45:00,42.07,42.22,42.06,42.22,10321.0,36.7088,36.8397,36.7001,36.8397,10321.0
2022-06-30 13:50:00,42.21,42.25,42.14,42.2,13305.0,36.831,36.8659,36.7699,36.8223,13305.0
2022-06-30 13:55:00,42.2,42.22,42.14,42.21,9858.0,36.8223,36.8397,36.7699,36.831,9858.0
2022-06-30 14:00:00,42.21,42.23,42.18,42.22,11316.0,36.831,36.8484,36.8048,36.8397,11316.0
2022-06-30 14:05:00,42.22,42.22,42.06,42.08,18403.0,36.8397,36.8397,36.7001,36.7176,18403.0
2022-06-30 14:10:00,42.09,42.14,42.03,42.03,18305.0,36.7263,36.7699,36.6739,36.6739,18305.0
2022-06-30 14:15:00,42.02,42.08,42.01,42.07,33282.0,36.6652,36.7176,36.6565,36.7088,33282.0
2022-06-30 14:20:00,42.08,42.08,41.98,41.98,42186.0,36.7176,36.7176,36.6303,36.6303,42186.0
2022-06-30 14:25:00,41.98,42.08,41.96,42.02,37451.0,36.6303,36.7176,36.6129,36.6652,37451.0
2022-06-30 14:30:00,42.02,42.03,41.98,42.01,19159.0,36.6652,36.6739,36.6303,36.6565,19159.0
2022-06-30 14:35:00,42.02,42.03,41.96,41.97,32255.0,36.6652,36.6739,36.6129,36.6216,32255.0
2022-06-30 14:40:00,41.97,41.98,41.77,41.8,68777.0,36.6216,36.6303,36.4471,36.4732,68777.0
2022-06-30 14:45:00,41.8,41.9,41.8,41.81,22277.0,36.4732,36.5605,36.4732,36.482,22277.0
2022-06-30 14:50:00,41.81,41.85,41.77,41.82,43743.0,36.482,36.5169,36.4471,36.4907,43743.0
2022-06-30 14:55:00,41.82,41.83,41.68,41.73,53243.0,36.4907,36.4994,36.3685,36.4122,53243.0
2022-06-30 15:00:00,41.73,41.76,41.67,41.7,33351.0,36.4122,36.4383,36.3598,36.386,33351.0
2022-06-30 15:05:00,41.7,41.7,41.56,41.57,80235.0,36.386,36.386,36.2638,36.2726,80235.0
2022-06-30 15:10:00,41.56,41.6,41.48,41.59,86317.0,36.2638,36.2987,36.194,36.29,86317.0
2022-06-30 15:15:00,41.59,41.59,41.51,41.56,30624.0,36.29,36.29,36.2202,36.2638,30624.0
2022-06-30 15:20:00,41.56,41.64,41.56,41.61,29959.0,36.2638,36.3336,36.2638,36.3075,29959.0
2022-06-30 15:25:00,41.61,41.71,41.61,41.71,28126.0,36.3075,36.3947,36.3075,36.3947,28126.0
2022-06-30 15:30:00,41.7,41.77,41.7,41.73,36936.0,36.386,36.4471,36.386,36.4122,36936.0
2022-06-30 15:35:00,41.73,41.77,41.7,41.71,50684.0,36.4122,36.4471,36.386,36.3947,50684.0
2022-06-30 15:40:00,41.71,41.73,41.58,41.63,58186.0,36.3947,36.4122,36.2813,36.3249,58186.0
2022-06-30 15:45:00,41.62,41.81,41.61,41.75,76438.0,36.3162,36.482,36.3075,36.4296,76438.0
2022-06-30 15:50:00,41.74,41.86,41.66,41.69,143169.0,36.4209,36.5256,36.3511,36.3773,143169.0
2022-06-30 15:55:00,41.68,41.85,41.66,41.83,245339.0,36.3685,36.5169,36.3511,36.4994,245339.0
2022-07-01 09:30:00,41.5,41.76,41.5,41.62,59649.0,36.2115,36.4383,36.2115,36.3162,59649.0
2022-07-01 09:35:00,41.63,41.87,41.56,41.82,21891.0,36.3249,36.5343,36.2638,36.4907,21891.0
2022-07-01 09:40:00,41.86,41.91,41.83,41.88,15386.0,36.5256,36.5692,36.4994,36.5431,15386.0
2022-07-01 09:45:00,41.92,42.21,41.92,42.18,16002.0,36.578,36.831,36.578,36.8048,16002.0
2022-07-01 09:50:00,42.18,42.2,42.07,42.1,15814.0,36.8048,36.8223,36.7088,36.735,15814.0
2022-07-01 09:55:00,42.09,42.12,41.82,41.82,28754.0,36.7263,36.7525,36.4907,36.4907,28754.0
2022-07-01 10:00:00,41.85,41.88,41.58,41.73,45091.0,36.5169,36.5431,36.2813,36.4122,45091.0
2022-07-01 10:05:00,41.73,41.78,41.57,41.58,29672.0,36.4122,36.4558,36.2726,36.2813,29672.0
2022-07-01 10:10:00,41.6,41.61,41.39,41.41,13502.0,36.2987,36.3075,36.1155,36.1329,13502.0
2022-07-01 10:15:00,41.41,41.47,41.28,41.33,17556.0,36.1329,36.1853,36.0195,36.0631,17556.0
2022-07-01 10:20:00,41.33,41.33,41.16,41.2,22166.0,36.0631,36.0631,35.9148,35.9497,22166.0
2022-07-01 10:25:00,41.21,41.3,41.19,41.24,38456.0,35.9584,36.037,35.941,35.9846,38456.0
2022-07-01 10:30:00,41.23,41.24,41.06,41.14,22984.0,35.9759,35.9846,35.8275,35.8974,22984.0
2022-07-01 10:35:00,41.14,41.19,41.09,41.15,24912.0,35.8974,35.941,35.8537,35.9061,24912.0
2022-07-01 10:40:00,41.14,41.15,41.06,41.09,21991.0,35.8974,35.9061,35.8275,35.8537,21991.0
2022-07-01 10:45:00,41.09,41.29,41.08,41.18,20918.0,35.8537,36.0282,35.845,35.9323,20918.0
2022-07-01 10:50:00,41.17,41.26,41.11,41.23,18141.0,35.9235,36.0021,35.8712,35.9759,18141.0
2022-07-01 10:55:00,41.23,41.39,41.21,41.31,13876.0,35.9759,36.1155,35.9584,36.0457,13876.0
2022-07-01 11:00:00,41.31,41.5,41.29,41.45,18664.0,36.0457,36.2115,36.0282,36.1678,18664.0
2022-07-01 11:05:00,41.45,41.56,41.45,41.55,40728.0,36.1678,36.2638,36.1678,36.2551,40728.0
2022-07-01 11:10:00,41.55,41.58,41.47,41.51,34889.0,36.2551,36.2813,36.1853,36.2202,34889.0
2022-07-01 11:15:00,41.52,41.58,41.48,41.48,24863.0,36.2289,36.2813,36.194,36.194,24863.0
2022-07-01 11:20:00,41.48,41.53,41.46,41.49,19249.0,36.194,36.2377,36.1766,36.2028,19249.0
2022-07-01 11:25:00,41.5,41.5,41.4,41.46,10877.0,36.2115,36.2115,36.1242,36.1766,10877.0
2022-07-01 11:30:00,41.47,41.51,41.46,41.51,13002.0,36.1853,36.2202,36.1766,36.2202,13002.0
2022-07-01 11:35:00,41.51,41.52,41.42,41.43,20975.0,36.2202,36.2289,36.1417,36.1504,20975.0
2022-07-01 11:40:00,41.44,41.52,41.43,41.48,26727.0,36.1591,36.2289,36.1504,36.194,26727.0
2022-07-01 11:45:00,41.48,41.53,41.47,41.5,18302.0,36.194,36.2377,36.1853,36.2115,18302.0
2022-07-01 11:50:00,41.48,41.48,41.42,41.43,6375.0,36.194,36.194,36.1417,36.1504,6375.0
2022-07-01 11:55:00,41.42,41.51,41.42,41.47,72602.0,36.1417,36.2202,36.1417,36.1853,72602.0
2022-07-01 12:00:00,41.47,41.53,41.46,41.5,15330.0,36.1853,36.2377,36.1766,36.2115,15330.0
2022-07-01 12:05:00,41.5,41.55,41.49,41.52,13455.0,36.2115,36.2551,36.2028,36.2289,13455.0
2022-07-01 12:10:00,41.5,41.52,41.47,41.51,11829.0,36.2115,36.2289,36.1853,36.2202,11829.0
2022-07-01 12:15:00,41.51,41.67,41.51,41.65,26626.0,36.2202,36.3598,36.2202,36.3424,26626.0
2022-07-01 12:20:00,41.66,41.68,41.63,41.68,12181.0,36.3511,36.3685,36.3249,36.3685,12181.0
2022-07-01 12:25:00,41.69,41.7,41.63,41.66,19499.0,36.3773,36.386,36.3249,36.3511,19499.0
2022-07-01 12:30:00,41.66,41.67,41.53,41.54,18278.0,36.3511,36.3598,36.2377,36.2464,18278.0
2022-07-01 12:35:00,41.55,41.57,41.51,41.51,28356.0,36.2551,36.2726,36.2202,36.2202,28356.0
2022-07-01 12:40:00,41.51,41.52,41.46,41.48,16144.0,36.2202,36.2289,36.1766,36.194,16144.0
2022-07-01 12:45:00,41.48,41.51,41.47,41.49,22159.0,36.194,36.2202,36.1853,36.2028,22159.0
2022-07-01 12:50:00,41.5,41.59,41.49,41.59,20338.0,36.2115,36.29,36.2028,36.29,20338.0
2022-07-01 12:55:00,41.59,41.63,41.45,41.45,24653.0,36.29,36.3249,36.1678,36.1678,24653.0
2022-07-01 13:00:00,41.45,41.51,41.44,41.5,15245.0,36.1678,36.2202,36.1591,36.2115,15245.0
2022-07-01 13:05:00,41.49,41.53,41.48,41.51,23134.0,36.2028,36.2377,36.194,36.2202,23134.0
2022-07-01 13:10:00,41.51,41.58,41.48,41.57,22379.0,36.2202,36.2813,36.194,36.2726,22379.0
2022-07-01 13:15:00,41.57,41.59,41.47,41.53,30125.0,36.2726,36.29,36.1853,36.2377,30125.0
2022-07-01 13:20:00,41.52,41.58,41.51,41.55,25004.0,36.2289,36.2813,36.2202,36.2551,25004.0
2022-07-01 13:25:00,41.56,41.59,41.53,41.58,25510.0,36.2638,36.29,36.2377,36.2813,25510.0
2022-07-01 13:30:00,41.58,41.61,41.57,41.59,20473.0,36.2813,36.3075,36.2726,36.29,20473.0
2022-07-01 13:35:00,41.6,41.66,41.53,41.61,45296.0,36.2987,36.3511,36.2377,36.3075,45296.0
2022-07-01 13:40:00,41.62,41.65,41.58,41.61,20770.0,36.3162,36.3424,36.2813,36.3075,20770.0
2022-07-01 13:45:00,41.62,41.75,41.6,41.73,21068.0,36.3162,36.4296,36.2987,36.4122,21068.0
2022-07-01 13:50:00,41.73,41.76,41.67,41.68,22168.0,36.4122,36.4383,36.3598,36.3685,22168.0
2022-07-01 13:55:00,41.68,41.68,41.61,41.65,27224.0,36.3685,36.3685,36.3075,36.3424,27224.0
2022-07-01 14:00:00,41.66,41.71,41.65,41.66,23710.0,36.3511,36.3947,36.3424,36.3511,23710.0
2022-07-01 14:05:00,41.67,41.72,41.64,41.66,26026.0,36.3598,36.4034,36.3336,36.3511,26026.0
2022-07-01 14:10:00,41.66,41.7,41.61,41.7,21378.0,36.3511,36.386,36.3075,36.386,21378.0
2022-07-01 14:15:00,41.7,41.77,41.69,41.76,23554.0,36.386,36.4471,36.3773,36.4383,23554.0
2022-07-01 14:20:00,41.75,41.83,41.71,41.82,29886.0,36.4296,36.4994,36.3947,36.4907,29886.0
2022-07-01 14:25:00,41.83,41.83,41.74,41.74,24865.0,36.4994,36.4994,36.4209,36.4209,24865.0
2022-07-01 14:30:00,41.75,41.87,41.74,41.83,31959.0,36.4296,36.5343,36.4209,36.4994,31959.0
2022-07-01 14:35:00,41.83,41.86,41.82,41.84,16547.0,36.4994,36.5256,36.4907,36.5081,16547.0
2022-07-01 14:40:00,41.84,41.89,41.83,41.88,19417.0,36.5081,36.5518,36.4994,36.5431,19417.0
2022-07-01 14:45:00,41.88,41.93,41.87,41.93,21953.0,36.5431,36.5867,36.5343,36.5867,21953.0
2022-07-01 14:50:00,41.93,41.96,41.89,41.89,20616.0,36.5867,36.6129,36.5518,36.5518,20616.0
2022-07-01 14:55:00,41.89,41.95,41.88,41.95,21964.0,36.5518,36.6041,36.5431,36.6041,21964.0
2022-07-01 15:00:00,41.95,41.96,41.71,41.72,26882.0,36.6041,36.6129,36.3947,36.4034,26882.0
2022-07-01 15:05:00,41.72,41.84,41.71,41.84,36454.0,36.4034,36.5081,36.3947,36.5081,36454.0
2022-07-01 15:10:00,41.85,41.88,41.82,41.84,25831.0,36.5169,36.5431,36.4907,36.5081,25831.0
2022-07-01 15:15:00,41.84,41.88,41.83,41.84,40666.0,36.5081,36.5431,36.4994,36.5081,40666.0
2022-07-01 15:20:00,41.84,41.86,41.8,41.84,37543.0,36.5081,36.5256,36.4732,36.5081,37543.0
2022-07-01 15:25:00,41.84,41.89,41.78,41.87,172128.0,36.5081,36.5518,36.4558,36.5343,172128.0
2022-07-01 15:30:00,41.88,42.04,41.88,41.98,39169.0,36.5431,36.6827,36.5431,36.6303,39169.0
2022-07-01 15:35:00,41.98,42.05,41.98,42.04,52782.0,36.6303,36.6914,36.6303,36.6827,52782.0
2022-07-01 15:40:00,42.04,42.11,42.03,42.08,50195.0,36.6827,36.7437,36.6739,36.7176,50195.0
2022-07-01 15:45:00,42.09,42.09,42.0,42.06,60607.0,36.7263,36.7263,36.6478,36.7001,60607.0
2022-07-01 15:50:00,42.06,42.1,41.89,41.96,95974.0,36.7001,36.735,36.5518,36.6129,95974.0
2022-07-01 15:55:00,41.96,42.02,41.93,42.01,170432.0,36.6129,36.6652,36.5867,36.6565,170432.0
2022-07-05 09:30:00,41.35,41.38,40.92,40.96,57938.0,36.0806,36.1068,35.7054,35.7403,57938.0
2022-07-05 09:35:00,41.0,41.0,40.71,40.9,25646.0,35.7752,35.7752,35.5221,35.6879,25646.0
2022-07-05 09:40:00,40.9,41.05,40.86,40.86,24061.0,35.6879,35.8188,35.653,35.653,24061.0
2022-07-05 09:45:00,40.83,40.88,40.66,40.69,26874.0,35.6269,35.6705,35.4785,35.5047,26874.0
2022-07-05 09:50:00,40.69,40.72,40.43,40.47,35375.0,35.5047,35.5309,35.2778,35.3127,35375.0
2022-07-05 09:55:00,40.47,40.6,40.41,40.57,41541.0,35.3127,35.4262,35.2604,35.4,41541.0
2022-07-05 10:00:00,40.54,40.54,40.31,40.44,40110.0,35.3738,35.3738,35.1731,35.2866,40110.0
2022-07-05 10:05:00,40.43,40.63,40.39,40.47,24018.0,35.2778,35.4523,35.2429,35.3127,24018.0
2022-07-05 10:10:00,40.47,40.72,40.47,40.7,21121.0,35.3127,35.5309,35.3127,35.5134,21121.0
2022-07-05 10:15:00,40.69,40.69,40.51,40.58,35988.0,35.5047,35.5047,35.3476,35.4087,35988.0
2022-07-05 10:20:00,40.58,40.58,40.33,40.35,21872.0,35.4087,35.4087,35.1906,35.208,21872.0
2022-07-05 10:25:00,40.35,40.44,40.34,40.38,24763.0,35.208,35.2866,35.1993,35.2342,24763.0
2022-07-05 10:30:00,40.38,40.54,40.37,40.48,17181.0,35.2342,35.3738,35.2255,35.3215,17181.0
2022-07-05 10:35:00,40.48,40.67,40.48,40.67,21683.0,35.3215,35.4872,35.3215,35.4872,21683.0
2022-07-05 10:40:00,40.68,40.68,40.41,40.41,36285.0,35.496,35.496,35.2604,35.2604,36285.0
2022-07-05 10:45:00,40.41,40.42,40.25,40.33,49062.0,35.2604,35.2691,35.1208,35.1906,49062.0
2022-07-05 10:50:00,40.33,40.4,40.25,40.26,46912.0,35.1906,35.2517,35.1208,35.1295,46912.0
2022-07-05 10:55:00,40.27,40.42,40.21,40.37,39173.0,35.1382,35.2691,35.0859,35.2255,39173.0
2022-07-05 11:00:00,40.37,40.52,40.28,40.5,36914.0,35.2255,35.3564,35.1469,35.3389,36914.0
2022-07-05 11:05:00,40.5,40.68,40.49,40.68,15086.0,35.3389,35.496,35.3302,35.496,15086.0
2022-07-05 11:10:00,40.68,40.75,40.63,40.75,17538.0,35.496,35.5571,35.4523,35.5571,17538.0
2022-07-05 11:15:00,40.73,40.81,40.72,40.75,24485.0,35.5396,35.6094,35.5309,35.5571,24485.0
2022-07-05 11:20:00,40.77,40.88,40.75,40.82,20273.0,35.5745,35.6705,35.5571,35.6181,20273.0
2022-07-05 11:25:00,40.82,40.82,40.75,40.78,19236.0,35.6181,35.6181,35.5571,35.5832,19236.0
2022-07-05 11:30:00,40.79,40.83,40.74,40.74,13447.0,35.592,35.6269,35.5483,35.5483,13447.0
2022-07-05 11:35:00,40.75,40.78,40.62,40.68,14222.0,35.5571,35.5832,35.4436,35.496,14222.0
2022-07-05 11:40:00,40.7,40.83,40.69,40.81,13666.0,35.5134,35.6269,35.5047,35.6094,13666.0
2022-07-05 11:45:00,40.82,40.91,40.8,40.84,24031.0,35.6181,35.6967,35.6007,35.6356,24031.0
2022-07-05 11:50:00,40.85,40.88,40.75,40.83,31125.0,35.6443,35.6705,35.5571,35.6269,31125.0
2022-07-05 11:55:00,40.83,40.86,40.77,40.79,16916.0,35.6269,35.653,35.5745,35.592,16916.0
2022-07-05 12:00:00,40.78,40.86,40.76,40.79,19622.0,35.5832,35.653,35.5658,35.592,19622.0
2022-07-05 12:05:00,40.8,40.86,40.78,40.84,11809.0,35.6007,35.653,35.5832,35.6356,11809.0
2022-07-05 12:10:00,40.85,40.86,40.68,40.7,19382.0,35.6443,35.653,35.496,35.5134,19382.0
2022-07-05 12:15:00,40.71,40.71,40.61,40.64,77232.0,35.5221,35.5221,35.4349,35.4611,77232.0
2022-07-05 12:20:00,40.65,40.87,40.64,40.87,15709.0,35.4698,35.6618,35.4611,35.6618,15709.0
2022-07-05 12:25:00,40.88,40.89,40.75,40.76,21628.0,35.6705,35.6792,35.5571,35.5658,21628.0
2022-07-05 12:30:00,40.76,40.79,40.68,40.71,16657.0,35.5658,35.592,35.496,35.5221,16657.0
2022-07-05 12:35:00,40.72,40.73,40.64,40.68,34327.0,35.5309,35.5396,35.4611,35.496,34327.0
2022-07-05 12:40:00,40.66,40.67,40.52,40.53,34112.0,35.4785,35.4872,35.3564,35.3651,34112.0
2022-07-05 12:45:00,40.52,40.53,40.45,40.47,38389.0,35.3564,35.3651,35.2953,35.3127,38389.0
2022-07-05 12:50:00,40.47,40.66,40.41,40.61,21161.0,35.3127,35.4785,35.2604,35.4349,21161.0
2022-07-05 12:55:00,40.63,40.72,40.6,40.69,12288.0,35.4523,35.5309,35.4262,35.5047,12288.0
2022-07-05 13:00:00,40.69,40.8,40.67,40.79,12625.0,35.5047,35.6007,35.4872,35.592,12625.0
2022-07-05 13:05:00,40.79,40.79,40.6,40.7,16050.0,35.592,35.592,35.4262,35.5134,16050.0
2022-07-05 13:10:00,40.7,40.76,40.69,40.7,14476.0,35.5134,35.5658,35.5047,35.5134,14476.0
2022-07-05 13:15:00,40.72,40.87,40.7,40.86,28640.0,35.5309,35.6618,35.5134,35.653,28640.0
2022-07-05 13:20:00,40.87,40.91,40.83,40.87,20302.0,35.6618,35.6967,35.6269,35.6618,20302.0
2022-07-05 13:25:00,40.88,40.94,40.85,40.86,23191.0,35.6705,35.7228,35.6443,35.653,23191.0
2022-07-05 13:30:00,40.86,40.89,40.83,40.89,11964.0,35.653,35.6792,35.6269,35.6792,11964.0
2022-07-05 13:35:00,40.89,40.95,40.88,40.92,21284.0,35.6792,35.7316,35.6705,35.7054,21284.0
2022-07-05 13:40:00,40.94,41.01,40.93,40.94,18277.0,35.7228,35.7839,35.7141,35.7228,18277.0
2022-07-05 13:45:00,40.94,40.97,40.88,40.96,14621.0,35.7228,35.749,35.6705,35.7403,14621.0
2022-07-05 13:50:00,40.97,40.99,40.92,40.95,17281.0,35.749,35.7665,35.7054,35.7316,17281.0
2022-07-05 13:55:00,40.95,40.97,40.9,40.95,18021.0,35.7316,35.749,35.6879,35.7316,18021.0
2022-07-05 14:00:00,40.96,41.08,40.93,41.08,13514.0,35.7403,35.845,35.7141,35.845,13514.0
2022-07-05 14:05:00,41.08,41.09,41.0,41.07,16182.0,35.845,35.8537,35.7752,35.8363,16182.0
2022-07-05 14:10:00,41.08,41.13,41.08,41.12,16745.0,35.845,35.8886,35.845,35.8799,16745.0
2022-07-05 14:15:00,41.11,41.12,41.06,41.12,14464.0,35.8712,35.8799,35.8275,35.8799,14464.0
2022-07-05 14:20:00,41.12,41.16,41.07,41.15,17609.0,35.8799,35.9148,35.8363,35.9061,17609.0
2022-07-05 14:25:00,41.15,41.2,41.13,41.19,27239.0,35.9061,35.9497,35.8886,35.941,27239.0
2022-07-05 14:30:00,41.2,41.29,41.19,41.27,30307.0,35.9497,36.0282,35.941,36.0108,30307.0
2022-07-05 14:35:00,41.28,41.38,41.27,41.38,14624.0,36.0195,36.1068,36.0108,36.1068,14624.0
2022-07-05 14:40:00,41.37,41.41,41.35,41.36,20221.0,36.098,36.1329,36.0806,36.0893,20221.0
2022-07-05 14:45:00,41.36,41.37,41.31,41.32,18642.0,36.0893,36.098,36.0457,36.0544,18642.0
2022-07-05 14:50:00,41.32,41.4,41.31,41.4,15600.0,36.0544,36.1242,36.0457,36.1242,15600.0
2022-07-05 14:55:00,41.4,41.42,41.36,41.39,24180.0,36.1242,36.1417,36.0893,36.1155,24180.0
2022-07-05 15:00:00,41.39,41.39,41.31,41.35,18623.0,36.1155,36.1155,36.0457,36.0806,18623.0
2022-07-05 15:05:00,41.37,41.47,41.37,41.44,24746.0,36.098,36.1853,36.098,36.1591,24746.0
2022-07-05 15:10:00,41.45,41.52,41.44,41.51,24968.0,36.1678,36.2289,36.1591,36.2202,24968.0
2022-07-05 15:15:00,41.52,41.52,41.36,41.38,32585.0,36.2289,36.2289,36.0893,36.1068,32585.0
2022-07-05 15:20:00,41.39,41.52,41.39,41.49,24450.0,36.1155,36.2289,36.1155,36.2028,24450.0
2022-07-05 15:25:00,41.5,41.52,41.44,41.46,26850.0,36.2115,36.2289,36.1591,36.1766,26850.0
2022-07-05 15:30:00,41.46,41.5,41.43,41.49,59218.0,36.1766,36.2115,36.1504,36.2028,59218.0
2022-07-05 15:35:00,41.49,41.5,41.42,41.48,45717.0,36.2028,36.2115,36.1417,36.194,45717.0
2022-07-05 15:40:00,41.48,41.58,41.47,41.55,57267.0,36.194,36.2813,36.1853,36.2551,57267.0
2022-07-05 15:45:00,41.55,41.58,41.48,41.56,45972.0,36.2551,36.2813,36.194,36.2638,45972.0
2022-07-05 15:50:00,41.55,41.6,41.51,41.59,101102.0,36.2551,36.2987,36.2202,36.29,101102.0
2022-07-05 15:55:00,41.58,41.63,41.54,41.63,199948.0,36.2813,36.3249,36.2464,36.3249,199948.0
2022-07-06 09:30:00,41.76,42.34,41.72,42.19,94802.0,36.4383,36.9444,36.4034,36.8135,94802.0
2022-07-06 09:35:00,42.15,42.19,41.76,41.77,24972.0,36.7786,36.8135,36.4383,36.4471,24972.0
2022-07-06 09:40:00,41.8,41.99,41.63,41.96,30094.0,36.4732,36.639,36.3249,36.6129,30094.0
2022-07-06 09:45:00,41.95,42.01,41.84,41.86,56053.0,36.6041,36.6565,36.5081,36.5256,56053.0
2022-07-06 09:50:00,41.86,41.97,41.61,41.65,22377.0,36.5256,36.6216,36.3075,36.3424,22377.0
2022-07-06 09:55:00,41.64,41.68,41.53,41.54,22114.0,36.3336,36.3685,36.2377,36.2464,22114.0
2022-07-06 10:00:00,41.49,41.65,41.43,41.61,40298.0,36.2028,36.3424,36.1504,36.3075,40298.0
2022-07-06 10:05:00,41.62,41.77,41.53,41.67,19796.0,36.3162,36.4471,36.2377,36.3598,19796.0
2022-07-06 10:10:00,41.68,41.7,41.54,41.57,22092.0,36.3685,36.386,36.2464,36.2726,22092.0
2022-07-06 10:15:00,41.55,41.6,41.38,41.44,24706.0,36.2551,36.2987,36.1068,36.1591,24706.0
2022-07-06 10:20:00,41.43,41.56,41.4,41.56,19594.0,36.1504,36.2638,36.1242,36.2638,19594.0
2022-07-06 10:25:00,41.55,41.58,41.45,41.48,15566.0,36.2551,36.2813,36.1678,36.194,15566.0
2022-07-06 10:30:00,41.48,41.54,41.41,41.54,15960.0,36.194,36.2464,36.1329,36.2464,15960.0
2022-07-06 10:35:00,41.58,41.58,41.4,41.4,14648.0,36.2813,36.2813,36.1242,36.1242,14648.0
2022-07-06 10:40:00,41.4,41.43,41.34,41.41,15345.0,36.1242,36.1504,36.0719,36.1329,15345.0
2022-07-06 10:45:00,41.42,41.42,41.19,41.2,24182.0,36.1417,36.1417,35.941,35.9497,24182.0
2022-07-06 10:50:00,41.2,41.34,41.16,41.33,18349.0,35.9497,36.0719,35.9148,36.0631,18349.0
2022-07-06 10:55:00,41.33,41.39,41.27,41.36,39721.0,36.0631,36.1155,36.0108,36.0893,39721.0
2022-07-06 11:00:00,41.36,41.38,41.3,41.37,16903.0,36.0893,36.1068,36.037,36.098,16903.0
2022-07-06 11:05:00,41.4,41.41,41.31,41.37,15404.0,36.1242,36.1329,36.0457,36.098,15404.0
2022-07-06 11:10:00,41.36,41.44,41.32,41.42,12094.0,36.0893,36.1591,36.0544,36.1417,12094.0
2022-07-06 11:15:00,41.4,41.43,41.37,41.41,18086.0,36.1242,36.1504,36.098,36.1329,18086.0
2022-07-06 11:20:00,41.41,41.46,41.4,41.45,16309.0,36.1329,36.1766,36.1242,36.1678,16309.0
2022-07-06 11:25:00,41.44,41.44,41.38,41.44,8601.0,36.1591,36.1591,36.1068,36.1591,8601.0
2022-07-06 11:30:00,41.44,41.44,41.34,41.43,11945.0,36.1591,36.1591,36.0719,36.1504,11945.0
2022-07-06 11:35:00,41.43,41.53,41.43,41.53,9596.0,36.1504,36.2377,36.1504,36.2377,9596.0
2022-07-06 11:40:00,41.53,41.53,41.42,41.46,19256.0,36.2377,36.2377,36.1417,36.1766,19256.0
2022-07-06 11:45:00,41.45,41.49,41.42,41.48,11756.0,36.1678,36.2028,36.1417,36.194,11756.0
2022-07-06 11:50:00,41.49,41.54,41.47,41.5,11626.0,36.2028,36.2464,36.1853,36.2115,11626.0
2022-07-06 11:55:00,41.51,41.59,41.5,41.55,6924.0,36.2202,36.29,36.2115,36.2551,6924.0
2022-07-06 12:00:00,41.55,41.58,41.51,41.51,10947.0,36.2551,36.2813,36.2202,36.2202,10947.0
2022-07-06 12:05:00,41.52,41.57,41.47,41.47,17405.0,36.2289,36.2726,36.1853,36.1853,17405.0
2022-07-06 12:10:00,41.48,41.62,41.47,41.62,16748.0,36.194,36.3162,36.1853,36.3162,16748.0
2022-07-06 12:15:00,41.64,41.66,41.53,41.53,10953.0,36.3336,36.3511,36.2377,36.2377,10953.0
2022-07-06 12:20:00,41.53,41.61,41.52,41.52,7996.0,36.2377,36.3075,36.2289,36.2289,7996.0
2022-07-06 12:25:00,41.52,41.55,41.49,41.5,7029.0,36.2289,36.2551,36.2028,36.2115,7029.0
2022-07-06 12:30:00,41.5,41.54,41.46,41.54,12046.0,36.2115,36.2464,36.1766,36.2464,12046.0
2022-07-06 12:35:00,41.56,41.57,41.49,41.49,9299.0,36.2638,36.2726,36.2028,36.2028,9299.0
2022-07-06 12:40:00,41.49,41.54,41.49,41.54,19087.0,36.2028,36.2464,36.2028,36.2464,19087.0
2022-07-06 12:45:00,41.53,41.56,41.52,41.55,5528.0,36.2377,36.2638,36.2289,36.2551,5528.0
2022-07-06 12:50:00,41.55,41.6,41.52,41.59,10503.0,36.2551,36.2987,36.2289,36.29,10503.0
2022-07-06 12:55:00,41.6,41.6,41.54,41.55,9383.0,36.2987,36.2987,36.2464,36.2551,9383.0
2022-07-06 13:00:00,41.56,41.67,41.53,41.63,15274.0,36.2638,36.3598,36.2377,36.3249,15274.0
2022-07-06 13:05:00,41.63,41.68,41.63,41.66,10071.0,36.3249,36.3685,36.3249,36.3511,10071.0
2022-07-06 13:10:00,41.67,41.68,41.64,41.68,8503.0,36.3598,36.3685,36.3336,36.3685,8503.0
2022-07-06 13:15:00,41.68,41.7,41.65,41.65,8958.0,36.3685,36.386,36.3424,36.3424,8958.0
2022-07-06 13:20:00,41.66,41.67,41.62,41.66,11980.0,36.3511,36.3598,36.3162,36.3511,11980.0
2022-07-06 13:25:00,41.67,41.68,41.58,41.64,12484.0,36.3598,36.3685,36.2813,36.3336,12484.0
2022-07-06 13:30:00,41.63,41.66,41.61,41.65,11063.0,36.3249,36.3511,36.3075,36.3424,11063.0
2022-07-06 13:35:00,41.66,41.66,41.57,41.62,22265.0,36.3511,36.3511,36.2726,36.3162,22265.0
2022-07-06 13:40:00,41.62,41.64,41.58,41.59,26135.0,36.3162,36.3336,36.2813,36.29,26135.0
2022-07-06 13:45:00,41.59,41.65,41.58,41.65,18926.0,36.29,36.3424,36.2813,36.3424,18926.0
2022-07-06 13:50:00,41.65,41.73,41.64,41.72,15641.0,36.3424,36.4122,36.3336,36.4034,15641.0
2022-07-06 13:55:00,41.72,41.79,41.71,41.79,11722.0,36.4034,36.4645,36.3947,36.4645,11722.0
2022-07-06 14:00:00,41.78,41.83,41.63,41.72,23328.0,36.4558,36.4994,36.3249,36.4034,23328.0
2022-07-06 14:05:00,41.77,41.85,41.75,41.76,17282.0,36.4471,36.5169,36.4296,36.4383,17282.0
2022-07-06 14:10:00,41.77,41.77,41.64,41.76,22805.0,36.4471,36.4471,36.3336,36.4383,22805.0
2022-07-06 14:15:00,41.75,41.75,41.67,41.71,12922.0,36.4296,36.4296,36.3598,36.3947,12922.0
2022-07-06 14:20:00,41.71,41.76,41.71,41.74,17204.0,36.3947,36.4383,36.3947,36.4209,17204.0
2022-07-06 14:25:00,41.73,41.88,41.68,41.88,26323.0,36.4122,36.5431,36.3685,36.5431,26323.0
2022-07-06 14:30:00,41.89,42.03,41.8,41.99,18205.0,36.5518,36.6739,36.4732,36.639,18205.0
2022-07-06 14:35:00,41.99,42.07,41.94,42.02,28930.0,36.639,36.7088,36.5954,36.6652,28930.0
2022-07-06 14:40:00,42.02,42.11,42.01,42.04,21053.0,36.6652,36.7437,36.6565,36.6827,21053.0
2022-07-06 14:45:00,42.05,42.05,41.9,41.91,33717.0,36.6914,36.6914,36.5605,36.5692,33717.0
2022-07-06 14:50:00,41.9,41.96,41.87,41.95,20130.0,36.5605,36.6129,36.5343,36.6041,20130.0
2022-07-06 14:55:00,41.94,41.99,41.91,41.98,16259.0,36.5954,36.639,36.5692,36.6303,16259.0
2022-07-06 15:00:00,41.99,42.0,41.89,41.95,14820.0,36.639,36.6478,36.5518,36.6041,14820.0
2022-07-06 15:05:00,41.95,41.98,41.92,41.97,15073.0,36.6041,36.6303,36.578,36.6216,15073.0
2022-07-06 15:10:00,41.99,42.04,41.98,42.04,15031.0,36.639,36.6827,36.6303,36.6827,15031.0
2022-07-06 15:15:00,42.04,42.07,42.01,42.05,16461.0,36.6827,36.7088,36.6565,36.6914,16461.0
2022-07-06 15:20:00,42.05,42.1,42.04,42.09,14255.0,36.6914,36.735,36.6827,36.7263,14255.0
2022-07-06 15:25:00,42.1,42.12,42.06,42.09,24648.0,36.735,36.7525,36.7001,36.7263,24648.0
2022-07-06 15:30:00,42.09,42.16,42.07,42.16,61197.0,36.7263,36.7874,36.7088,36.7874,61197.0
2022-07-06 15:35:00,42.16,42.22,42.0,42.0,74588.0,36.7874,36.8397,36.6478,36.6478,74588.0
2022-07-06 15:40:00,41.99,42.01,41.87,41.91,74606.0,36.639,36.6565,36.5343,36.5692,74606.0
2022-07-06 15:45:00,41.9,41.91,41.82,41.87,52301.0,36.5605,36.5692,36.4907,36.5343,52301.0
2022-07-06 15:50:00,41.86,41.88,41.75,41.82,85198.0,36.5256,36.5431,36.4296,36.4907,85198.0
2022-07-06 15:55:00,41.81,41.89,41.75,41.86,128144.0,36.482,36.5518,36.4296,36.5256,128144.0
2022-07-07 09:30:00,42.34,42.87,42.34,42.64,68417.0,36.9444,37.4069,36.9444,37.2062,68417.0
2022-07-07 09:35:00,42.69,42.86,42.67,42.74,41621.0,37.2498,37.3982,37.2324,37.2935,41621.0
2022-07-07 09:40:00,42.74,42.95,42.72,42.8,38802.0,37.2935,37.4767,37.276,37.3458,38802.0
2022-07-07 09:45:00,42.84,42.98,42.76,42.98,23491.0,37.3807,37.5029,37.3109,37.5029,23491.0
2022-07-07 09:50:00,42.98,42.99,42.68,42.71,44504.0,37.5029,37.5116,37.2411,37.2673,44504.0
2022-07-07 09:55:00,42.69,42.78,42.54,42.74,20881.0,37.2498,37.3284,37.1189,37.2935,20881.0
2022-07-07 10:00:00,42.75,42.75,42.55,42.65,32981.0,37.3022,37.3022,37.1277,37.2149,32981.0
2022-07-07 10:05:00,42.65,42.66,42.51,42.54,26205.0,37.2149,37.2237,37.0928,37.1189,26205.0
2022-07-07 10:10:00,42.55,42.75,42.55,42.72,14340.0,37.1277,37.3022,37.1277,37.276,14340.0
2022-07-07 10:15:00,42.7,42.7,42.59,42.66,22995.0,37.2586,37.2586,37.1626,37.2237,22995.0
2022-07-07 10:20:00,42.65,42.79,42.63,42.79,17041.0,37.2149,37.3371,37.1975,37.3371,17041.0
2022-07-07 10:25:00,42.8,42.9,42.76,42.87,14686.0,37.3458,37.4331,37.3109,37.4069,14686.0
2022-07-07 10:30:00,42.88,43.04,42.88,43.04,23121.0,37.4156,37.5552,37.4156,37.5552,23121.0
2022-07-07 10:35:00,43.04,43.05,42.95,43.0,13730.0,37.5552,37.564,37.4767,37.5203,13730.0
2022-07-07 10:40:00,43.0,43.03,42.91,42.94,15577.0,37.5203,37.5465,37.4418,37.468,15577.0
2022-07-07 10:45:00,42.93,43.05,42.91,43.04,14530.0,37.4592,37.564,37.4418,37.5552,14530.0
2022-07-07 10:50:00,43.04,43.08,42.98,43.08,10742.0,37.5552,37.5901,37.5029,37.5901,10742.0
2022-07-07 10:55:00,43.08,43.08,43.01,43.06,14200.0,37.5901,37.5901,37.5291,37.5727,14200.0
2022-07-07 11:00:00,43.05,43.09,43.05,43.09,12660.0,37.564,37.5989,37.564,37.5989,12660.0
2022-07-07 11:05:00,43.1,43.14,43.07,43.07,17843.0,37.6076,37.6425,37.5814,37.5814,17843.0
2022-07-07 11:10:00,43.06,43.08,42.98,42.98,25937.0,37.5727,37.5901,37.5029,37.5029,25937.0
2022-07-07 11:15:00,42.98,43.07,42.98,43.04,11669.0,37.5029,37.5814,37.5029,37.5552,11669.0
2022-07-07 11:20:00,43.04,43.08,42.97,43.07,11518.0,37.5552,37.5901,37.4941,37.5814,11518.0
2022-07-07 11:25:00,43.08,43.13,43.07,43.08,13896.0,37.5901,37.6338,37.5814,37.5901,13896.0
2022-07-07 11:30:00,43.08,43.1,43.02,43.06,17106.0,37.5901,37.6076,37.5378,37.5727,17106.0
2022-07-07 11:35:00,43.05,43.1,43.02,43.08,14313.0,37.564,37.6076,37.5378,37.5901,14313.0
2022-07-07 11:40:00,43.07,43.09,43.0,43.02,16574.0,37.5814,37.5989,37.5203,37.5378,16574.0
2022-07-07 11:45:00,43.03,43.04,42.99,43.0,11347.0,37.5465,37.5552,37.5116,37.5203,11347.0
2022-07-07 11:50:00,43.01,43.06,43.0,43.04,9673.0,37.5291,37.5727,37.5203,37.5552,9673.0
2022-07-07 11:55:00,43.04,43.08,43.03,43.06,8687.0,37.5552,37.5901,37.5465,37.5727,8687.0
2022-07-07 12:00:00,43.07,43.13,43.04,43.12,9168.0,37.5814,37.6338,37.5552,37.625,9168.0
2022-07-07 12:05:00,43.13,43.16,43.11,43.12,17531.0,37.6338,37.6599,37.6163,37.625,17531.0
2022-07-07 12:10:00,43.12,43.15,43.09,43.15,9834.0,37.625,37.6512,37.5989,37.6512,9834.0
2022-07-07 12:15:00,43.16,43.2,43.16,43.18,10455.0,37.6599,37.6948,37.6599,37.6774,10455.0
2022-07-07 12:20:00,43.17,43.18,43.15,43.16,7817.0,37.6687,37.6774,37.6512,37.6599,7817.0
2022-07-07 12:25:00,43.15,43.2,43.14,43.16,14121.0,37.6512,37.6948,37.6425,37.6599,14121.0
2022-07-07 12:30:00,43.16,43.2,43.13,43.19,11731.0,37.6599,37.6948,37.6338,37.6861,11731.0
2022-07-07 12:35:00,43.19,43.22,43.18,43.22,12189.0,37.6861,37.7123,37.6774,37.7123,12189.0
2022-07-07 12:40:00,43.22,43.27,43.17,43.17,13162.0,37.7123,37.7559,37.6687,37.6687,13162.0
2022-07-07 12:45:00,43.15,43.22,43.14,43.15,16622.0,37.6512,37.7123,37.6425,37.6512,16622.0
2022-07-07 12:50:00,43.14,43.18,43.13,43.14,8112.0,37.6425,37.6774,37.6338,37.6425,8112.0
2022-07-07 12:55:00,43.14,43.18,43.12,43.18,10067.0,37.6425,37.6774,37.625,37.6774,10067.0
2022-07-07 13:00:00,43.18,43.19,43.13,43.13,17484.0,37.6774,37.6861,37.6338,37.6338,17484.0
2022-07-07 13:05:00,43.13,43.19,43.1,43.16,10748.0,37.6338,37.6861,37.6076,37.6599,10748.0
2022-07-07 13:10:00,43.15,43.18,43.13,43.15,15984.0,37.6512,37.6774,37.6338,37.6512,15984.0
2022-07-07 13:15:00,43.15,43.19,43.14,43.18,9098.0,37.6512,37.6861,37.6425,37.6774,9098.0
2022-07-07 13:20:00,43.18,43.19,43.15,43.17,9499.0,37.6774,37.6861,37.6512,37.6687,9499.0
2022-07-07 13:25:00,43.18,43.18,43.14,43.15,11032.0,37.6774,37.6774,37.6425,37.6512,11032.0
2022-07-07 13:30:00,43.14,43.16,43.12,43.14,8996.0,37.6425,37.6599,37.625,37.6425,8996.0
2022-07-07 13:35:00,43.15,43.22,43.13,43.22,10040.0,37.6512,37.7123,37.6338,37.7123,10040.0
2022-07-07 13:40:00,43.22,43.23,43.18,43.2,5911.0,37.7123,37.721,37.6774,37.6948,5911.0
2022-07-07 13:45:00,43.2,43.21,43.18,43.19,8532.0,37.6948,37.7036,37.6774,37.6861,8532.0
2022-07-07 13:50:00,43.18,43.23,43.16,43.23,11949.0,37.6774,37.721,37.6599,37.721,11949.0
2022-07-07 13:55:00,43.23,43.25,43.19,43.19,13442.0,37.721,37.7385,37.6861,37.6861,13442.0
2022-07-07 14:00:00,43.2,43.27,43.19,43.23,15813.0,37.6948,37.7559,37.6861,37.721,15813.0
2022-07-07 14:05:00,43.23,43.29,43.23,43.29,10424.0,37.721,37.7734,37.721,37.7734,10424.0
2022-07-07 14:10:00,43.29,43.32,43.27,43.29,10783.0,37.7734,37.7995,37.7559,37.7734,10783.0
2022-07-07 14:15:00,43.3,43.33,43.27,43.33,11103.0,37.7821,37.8083,37.7559,37.8083,11103.0
2022-07-07 14:20:00,43.32,43.33,43.28,43.3,11998.0,37.7995,37.8083,37.7646,37.7821,11998.0
2022-07-07 14:25:00,43.3,43.33,43.3,43.32,11545.0,37.7821,37.8083,37.7821,37.7995,11545.0
2022-07-07 14:30:00,43.32,43.32,43.28,43.29,13127.0,37.7995,37.7995,37.7646,37.7734,13127.0
2022-07-07 14:35:00,43.28,43.34,43.23,43.34,11997.0,37.7646,37.817,37.721,37.817,11997.0
2022-07-07 14:40:00,43.34,43.34,43.28,43.3,11147.0,37.817,37.817,37.7646,37.7821,11147.0
2022-07-07 14:45:00,43.31,43.36,43.29,43.35,12854.0,37.7908,37.8344,37.7734,37.8257,12854.0
2022-07-07 14:50:00,43.35,43.37,43.33,43.33,18415.0,37.8257,37.8432,37.8083,37.8083,18415.0
2022-07-07 14:55:00,43.34,43.39,43.33,43.37,18776.0,37.817,37.8606,37.8083,37.8432,18776.0
2022-07-07 15:00:00,43.36,43.36,43.33,43.34,7545.0,37.8344,37.8344,37.8083,37.817,7545.0
2022-07-07 15:05:00,43.34,43.35,43.23,43.25,16246.0,37.817,37.8257,37.721,37.7385,16246.0
2022-07-07 15:10:00,43.25,43.3,43.24,43.29,12907.0,37.7385,37.7821,37.7297,37.7734,12907.0
2022-07-07 15:15:00,43.29,43.32,43.26,43.31,11632.0,37.7734,37.7995,37.7472,37.7908,11632.0
2022-07-07 15:20:00,43.3,43.32,43.19,43.2,22937.0,37.7821,37.7995,37.6861,37.6948,22937.0
2022-07-07 15:25:00,43.18,43.2,43.04,43.04,59280.0,37.6774,37.6948,37.5552,37.5552,59280.0
2022-07-07 15:30:00,43.03,43.1,43.01,43.09,56993.0,37.5465,37.6076,37.5291,37.5989,56993.0
2022-07-07 15:35:00,43.09,43.12,43.02,43.03,44099.0,37.5989,37.625,37.5378,37.5465,44099.0
2022-07-07 15:40:00,43.03,43.05,42.99,43.01,45566.0,37.5465,37.564,37.5116,37.5291,45566.0
2022-07-07 15:45:00,43.01,43.05,42.98,43.01,72989.0,37.5291,37.564,37.5029,37.5291,72989.0
2022-07-07 15:50:00,43.02,43.05,42.97,43.01,63154.0,37.5378,37.564,37.4941,37.5291,63154.0
2022-07-07 15:55:00,43.01,43.1,43.0,43.05,154317.0,37.5291,37.6076,37.5203,37.564,154317.0
2022-07-08 09:30:00,43.25,43.31,42.94,42.96,33970.0,37.7385,37.7908,37.468,37.4854,33970.0
2022-07-08 09:35:00,42.94,43.08,42.87,42.94,24592.0,37.468,37.5901,37.4069,37.468,24592.0
2022-07-08 09:40:00,42.94,43.19,42.86,43.05,40223.0,37.468,37.6861,37.3982,37.564,40223.0
2022-07-08 09:45:00,43.06,43.15,43.03,43.06,22385.0,37.5727,37.6512,37.5465,37.5727,22385.0
2022-07-08 09:50:00,43.06,43.06,42.96,42.96,15641.0,37.5727,37.5727,37.4854,37.4854,15641.0
2022-07-08 09:55:00,42.95,43.05,42.92,42.98,18625.0,37.4767,37.564,37.4505,37.5029,18625.0
2022-07-08 10:00:00,42.98,42.99,42.66,42.84,23671.0,37.5029,37.5116,37.2237,37.3807,23671.0
2022-07-08 10:05:00,42.83,42.85,42.75,42.82,19839.0,37.372,37.3894,37.3022,37.3633,19839.0
2022-07-08 10:10:00,42.82,42.85,42.76,42.8,18633.0,37.3633,37.3894,37.3109,37.3458,18633.0
2022-07-08 10:15:00,42.82,42.88,42.79,42.85,13879.0,37.3633,37.4156,37.3371,37.3894,13879.0
2022-07-08 10:20:00,42.84,42.91,42.81,42.91,15074.0,37.3807,37.4418,37.3545,37.4418,15074.0
2022-07-08 10:25:00,42.92,43.1,42.92,43.07,19234.0,37.4505,37.6076,37.4505,37.5814,19234.0
2022-07-08 10:30:00,43.07,43.12,43.05,43.08,10113.0,37.5814,37.625,37.564,37.5901,10113.0
2022-07-08 10:35:00,43.07,43.16,43.06,43.13,14823.0,37.5814,37.6599,37.5727,37.6338,14823.0
2022-07-08 10:40:00,43.12,43.14,43.07,43.12,12332.0,37.625,37.6425,37.5814,37.625,12332.0
2022-07-08 10:45:00,43.14,43.19,43.13,43.17,29365.0,37.6425,37.6861,37.6338,37.6687,29365.0
2022-07-08 10:50:00,43.14,43.16,43.03,43.03,21532.0,37.6425,37.6599,37.5465,37.5465,21532.0
2022-07-08 10:55:00,43.03,43.17,43.03,43.12,16128.0,37.5465,37.6687,37.5465,37.625,16128.0
2022-07-08 11:00:00,43.11,43.15,43.08,43.13,15300.0,37.6163,37.6512,37.5901,37.6338,15300.0
2022-07-08 11:05:00,43.13,43.17,43.03,43.16,22263.0,37.6338,37.6687,37.5465,37.6599,22263.0
2022-07-08 11:10:00,43.16,43.2,43.11,43.14,11866.0,37.6599,37.6948,37.6163,37.6425,11866.0
2022-07-08 11:15:00,43.09,43.12,43.03,43.04,15015.0,37.5989,37.625,37.5465,37.5552,15015.0
2022-07-08 11:20:00,43.04,43.11,43.04,43.08,9498.0,37.5552,37.6163,37.5552,37.5901,9498.0
2022-07-08 11:25:00,43.08,43.21,43.07,43.13,11356.0,37.5901,37.7036,37.5814,37.6338,11356.0
2022-07-08 11:30:00,43.12,43.14,43.08,43.14,7184.0,37.625,37.6425,37.5901,37.6425,7184.0
2022-07-08 11:35:00,43.14,43.14,43.06,43.06,17125.0,37.6425,37.6425,37.5727,37.5727,17125.0
2022-07-08 11:40:00,43.05,43.08,43.03,43.08,10010.0,37.564,37.5901,37.5465,37.5901,10010.0
2022-07-08 11:45:00,43.08,43.09,43.03,43.03,13449.0,37.5901,37.5989,37.5465,37.5465,13449.0
2022-07-08 11:50:00,43.03,43.09,43.02,43.08,14937.0,37.5465,37.5989,37.5378,37.5901,14937.0
2022-07-08 11:55:00,43.08,43.11,43.06,43.11,8100.0,37.5901,37.6163,37.5727,37.6163,8100.0
2022-07-08 12:00:00,43.1,43.11,43.05,43.05,15997.0,37.6076,37.6163,37.564,37.564,15997.0
2022-07-08 12:05:00,43.05,43.06,43.01,43.02,18360.0,37.564,37.5727,37.5291,37.5378,18360.0
2022-07-08 12:10:00,43.02,43.03,42.99,43.0,9010.0,37.5378,37.5465,37.5116,37.5203,9010.0
2022-07-08 12:15:00,43.0,43.05,43.0,43.05,16429.0,37.5203,37.564,37.5203,37.564,16429.0
2022-07-08 12:20:00,43.05,43.09,42.97,42.98,22631.0,37.564,37.5989,37.4941,37.5029,22631.0
2022-07-08 12:25:00,42.99,43.0,42.93,42.95,14789.0,37.5116,37.5203,37.4592,37.4767,14789.0
2022-07-08 12:30:00,42.96,42.97,42.89,42.91,10796.0,37.4854,37.4941,37.4243,37.4418,10796.0
2022-07-08 12:35:00,42.91,42.92,42.81,42.81,16289.0,37.4418,37.4505,37.3545,37.3545,16289.0
2022-07-08 12:40:00,42.77,42.8,42.71,42.8,19209.0,37.3196,37.3458,37.2673,37.3458,19209.0
2022-07-08 12:45:00,42.8,42.85,42.78,42.83,11025.0,37.3458,37.3894,37.3284,37.372,11025.0
2022-07-08 12:50:00,42.83,42.87,42.82,42.83,16901.0,37.372,37.4069,37.3633,37.372,16901.0
2022-07-08 12:55:00,42.84,42.86,42.81,42.83,7691.0,37.3807,37.3982,37.3545,37.372,7691.0
2022-07-08 13:00:00,42.83,42.86,42.82,42.83,12041.0,37.372,37.3982,37.3633,37.372,12041.0
2022-07-08 13:05:00,42.84,42.89,42.84,42.89,7311.0,37.3807,37.4243,37.3807,37.4243,7311.0
2022-07-08 13:10:00,42.89,42.92,42.85,42.87,12232.0,37.4243,37.4505,37.3894,37.4069,12232.0
2022-07-08 13:15:00,42.87,42.88,42.82,42.83,9041.0,37.4069,37.4156,37.3633,37.372,9041.0
2022-07-08 13:20:00,42.83,42.86,42.82,42.86,8624.0,37.372,37.3982,37.3633,37.3982,8624.0
2022-07-08 13:25:00,42.86,42.93,42.85,42.93,4593.0,37.3982,37.4592,37.3894,37.4592,4593.0
2022-07-08 13:30:00,42.94,42.96,42.92,42.94,14993.0,37.468,37.4854,37.4505,37.468,14993.0
2022-07-08 13:35:00,42.94,42.94,42.9,42.91,13322.0,37.468,37.468,37.4331,37.4418,13322.0
2022-07-08 13:40:00,42.91,42.92,42.87,42.88,7103.0,37.4418,37.4505,37.4069,37.4156,7103.0
2022-07-08 13:45:00,42.87,42.87,42.81,42.86,10542.0,37.4069,37.4069,37.3545,37.3982,10542.0
2022-07-08 13:50:00,42.85,42.91,42.84,42.89,10962.0,37.3894,37.4418,37.3807,37.4243,10962.0
2022-07-08 13:55:00,42.89,42.89,42.81,42.87,15356.0,37.4243,37.4243,37.3545,37.4069,15356.0
2022-07-08 14:00:00,42.87,42.9,42.85,42.89,10019.0,37.4069,37.4331,37.3894,37.4243,10019.0
2022-07-08 14:05:00,42.89,42.94,42.88,42.93,8530.0,37.4243,37.468,37.4156,37.4592,8530.0
2022-07-08 14:10:00,42.94,42.95,42.89,42.9,7273.0,37.468,37.4767,37.4243,37.4331,7273.0
2022-07-08 14:15:00,42.9,42.91,42.88,42.9,11266.0,37.4331,37.4418,37.4156,37.4331,11266.0
2022-07-08 14:20:00,42.91,42.97,42.9,42.96,10931.0,37.4418,37.4941,37.4331,37.4854,10931.0
2022-07-08 14:25:00,42.96,43.03,42.96,43.01,10244.0,37.4854,37.5465,37.4854,37.5291,10244.0
2022-07-08 14:30:00,43.0,43.0,42.95,42.97,13365.0,37.5203,37.5203,37.4767,37.4941,13365.0
2022-07-08 14:35:00,42.97,43.04,42.97,43.02,12066.0,37.4941,37.5552,37.4941,37.5378,12066.0
2022-07-08 14:40:00,43.01,43.05,43.0,43.05,12230.0,37.5291,37.564,37.5203,37.564,12230.0
2022-07-08 14:45:00,43.05,43.06,43.02,43.02,8903.0,37.564,37.5727,37.5378,37.5378,8903.0
2022-07-08 14:50:00,43.03,43.06,42.98,42.98,13187.0,37.5465,37.5727,37.5029,37.5029,13187.0
2022-07-08 14:55:00,42.97,43.01,42.95,43.01,13355.0,37.4941,37.5291,37.4767,37.5291,13355.0
2022-07-08 15:00:00,43.01,43.05,43.0,43.04,8808.0,37.5291,37.564,37.5203,37.5552,8808.0
2022-07-08 15:05:00,43.03,43.03,42.99,43.01,15341.0,37.5465,37.5465,37.5116,37.5291,15341.0
2022-07-08 15:10:00,43.01,43.04,42.99,43.01,14707.0,37.5291,37.5552,37.5116,37.5291,14707.0
2022-07-08 15:15:00,43.01,43.02,42.99,43.01,18108.0,37.5291,37.5378,37.5116,37.5291,18108.0
2022-07-08 15:20:00,43.01,43.02,42.99,43.0,8038.0,37.5291,37.5378,37.5116,37.5203,8038.0
2022-07-08 15:25:00,43.0,43.01,42.97,42.98,25833.0,37.5203,37.5291,37.4941,37.5029,25833.0
2022-07-08 15:30:00,42.98,43.0,42.9,42.92,44035.0,37.5029,37.5203,37.4331,37.4505,44035.0
2022-07-08 15:35:00,42.92,42.92,42.8,42.8,30302.0,37.4505,37.4505,37.3458,37.3458,30302.0
2022-07-08 15:40:00,42.8,42.86,42.8,42.86,29883.0,37.3458,37.3982,37.3458,37.3982,29883.0
2022-07-08 15:45:00,42.85,42.89,42.82,42.83,37259.0,37.3894,37.4243,37.3633,37.372,37259.0
2022-07-08 15:50:00,42.81,42.82,42.72,42.77,64470.0,37.3545,37.3633,37.276,37.3196,64470.0
2022-07-08 15:55:00,42.76,42.77,42.68,42.7,116606.0,37.3109,37.3196,37.2411,37.2586,116606.0
2022-07-11 09:30:00,42.17,42.61,42.01,42.61,78197.0,36.7961,37.18,36.6565,37.18,78197.0
2022-07-11 09:35:00,42.51,42.59,42.26,42.26,21827.0,37.0928,37.1626,36.8746,36.8746,21827.0
2022-07-11 09:40:00,42.24,42.26,42.01,42.02,24095.0,36.8572,36.8746,36.6565,36.6652,24095.0
2022-07-11 09:45:00,42.02,42.03,41.86,41.99,36962.0,36.6652,36.6739,36.5256,36.639,36962.0
2022-07-11 09:50:00,41.98,42.27,41.98,42.27,17464.0,36.6303,36.8834,36.6303,36.8834,17464.0
2022-07-11 09:55:00,42.31,42.5,42.31,42.49,23214.0,36.9183,37.084,36.9183,37.0753,23214.0
2022-07-11 10:00:00,42.48,42.54,42.38,42.5,20533.0,37.0666,37.1189,36.9793,37.084,20533.0
2022-07-11 10:05:00,42.51,42.51,42.29,42.31,24207.0,37.0928,37.0928,36.9008,36.9183,24207.0
2022-07-11 10:10:00,42.32,42.44,42.29,42.33,27436.0,36.927,37.0317,36.9008,36.9357,27436.0
2022-07-11 10:15:00,42.33,42.4,42.29,42.29,11952.0,36.9357,36.9968,36.9008,36.9008,11952.0
2022-07-11 10:20:00,42.3,42.31,42.19,42.28,7912.0,36.9095,36.9183,36.8135,36.8921,7912.0
2022-07-11 10:25:00,42.27,42.29,42.19,42.23,13149.0,36.8834,36.9008,36.8135,36.8484,13149.0
2022-07-11 10:30:00,42.25,42.31,42.21,42.22,21532.0,36.8659,36.9183,36.831,36.8397,21532.0
2022-07-11 10:35:00,42.22,42.22,42.13,42.17,14404.0,36.8397,36.8397,36.7612,36.7961,14404.0
2022-07-11 10:40:00,42.18,42.21,42.14,42.19,11045.0,36.8048,36.831,36.7699,36.8135,11045.0
2022-07-11 10:45:00,42.19,42.23,42.13,42.23,13103.0,36.8135,36.8484,36.7612,36.8484,13103.0
2022-07-11 10:50:00,42.23,42.23,42.12,42.18,12977.0,36.8484,36.8484,36.7525,36.8048,12977.0
2022-07-11 10:55:00,42.19,42.21,41.99,42.02,14957.0,36.8135,36.831,36.639,36.6652,14957.0
2022-07-11 11:00:00,42.01,42.11,42.0,42.08,12328.0,36.6565,36.7437,36.6478,36.7176,12328.0
2022-07-11 11:05:00,42.07,42.11,42.05,42.07,11561.0,36.7088,36.7437,36.6914,36.7088,11561.0
2022-07-11 11:10:00,42.08,42.15,42.07,42.08,10308.0,36.7176,36.7786,36.7088,36.7176,10308.0
2022-07-11 11:15:00,42.11,42.15,42.06,42.07,10510.0,36.7437,36.7786,36.7001,36.7088,10510.0
2022-07-11 11:20:00,42.07,42.1,42.03,42.04,10756.0,36.7088,36.735,36.6739,36.6827,10756.0
2022-07-11 11:25:00,42.04,42.19,42.04,42.18,21453.0,36.6827,36.8135,36.6827,36.8048,21453.0
2022-07-11 11:30:00,42.17,42.26,42.17,42.26,11012.0,36.7961,36.8746,36.7961,36.8746,11012.0
2022-07-11 11:35:00,42.26,42.29,42.13,42.21,29947.0,36.8746,36.9008,36.7612,36.831,29947.0
2022-07-11 11:40:00,42.21,42.22,42.12,42.22,8636.0,36.831,36.8397,36.7525,36.8397,8636.0
2022-07-11 11:45:00,42.23,42.23,42.17,42.17,10478.0,36.8484,36.8484,36.7961,36.7961,10478.0
2022-07-11 11:50:00,42.17,42.19,42.11,42.16,10022.0,36.7961,36.8135,36.7437,36.7874,10022.0
2022-07-11 11:55:00,42.18,42.2,42.14,42.2,6018.0,36.8048,36.8223,36.7699,36.8223,6018.0
2022-07-11 12:00:00,42.2,42.22,42.16,42.19,9068.0,36.8223,36.8397,36.7874,36.8135,9068.0
2022-07-11 12:05:00,42.18,42.21,42.15,42.16,9439.0,36.8048,36.831,36.7786,36.7874,9439.0
2022-07-11 12:10:00,42.14,42.2,42.13,42.2,9878.0,36.7699,36.8223,36.7612,36.8223,9878.0
2022-07-11 12:15:00,42.2,42.21,42.17,42.17,11559.0,36.8223,36.831,36.7961,36.7961,11559.0
2022-07-11 12:20:00,42.16,42.19,42.11,42.15,9900.0,36.7874,36.8135,36.7437,36.7786,9900.0
2022-07-11 12:25:00,42.15,42.19,42.14,42.15,8903.0,36.7786,36.8135,36.7699,36.7786,8903.0
2022-07-11 12:30:00,42.16,42.17,42.14,42.16,5232.0,36.7874,36.7961,36.7699,36.7874,5232.0
2022-07-11 12:35:00,42.17,42.21,42.16,42.19,11539.0,36.7961,36.831,36.7874,36.8135,11539.0
2022-07-11 12:40:00,42.19,42.23,42.17,42.19,6586.0,36.8135,36.8484,36.7961,36.8135,6586.0
2022-07-11 12:45:00,42.19,42.2,42.15,42.16,9409.0,36.8135,36.8223,36.7786,36.7874,9409.0
2022-07-11 12:50:00,42.17,42.18,42.11,42.15,15622.0,36.7961,36.8048,36.7437,36.7786,15622.0
2022-07-11 12:55:00,42.17,42.18,42.14,42.16,7523.0,36.7961,36.8048,36.7699,36.7874,7523.0
2022-07-11 13:00:00,42.17,42.25,42.16,42.2,8354.0,36.7961,36.8659,36.7874,36.8223,8354.0
2022-07-11 13:05:00,42.2,42.27,42.18,42.27,4774.0,36.8223,36.8834,36.8048,36.8834,4774.0
2022-07-11 13:10:00,42.26,42.28,42.24,42.27,7433.0,36.8746,36.8921,36.8572,36.8834,7433.0
2022-07-11 13:15:00,42.27,42.28,42.21,42.23,7430.0,36.8834,36.8921,36.831,36.8484,7430.0
2022-07-11 13:20:00,42.23,42.27,42.2,42.27,9532.0,36.8484,36.8834,36.8223,36.8834,9532.0
2022-07-11 13:25:00,42.27,42.31,42.26,42.31,10262.0,36.8834,36.9183,36.8746,36.9183,10262.0
2022-07-11 13:30:00,42.31,42.31,42.26,42.29,10978.0,36.9183,36.9183,36.8746,36.9008,10978.0
2022-07-11 13:35:00,42.3,42.32,42.29,42.31,3901.0,36.9095,36.927,36.9008,36.9183,3901.0
2022-07-11 13:40:00,42.3,42.34,42.29,42.32,12225.0,36.9095,36.9444,36.9008,36.927,12225.0
2022-07-11 13:45:00,42.32,42.32,42.23,42.23,7191.0,36.927,36.927,36.8484,36.8484,7191.0
2022-07-11 13:50:00,42.22,42.25,42.2,42.25,8614.0,36.8397,36.8659,36.8223,36.8659,8614.0
2022-07-11 13:55:00,42.25,42.31,42.24,42.27,7648.0,36.8659,36.9183,36.8572,36.8834,7648.0
2022-07-11 14:00:00,42.27,42.27,42.21,42.23,6432.0,36.8834,36.8834,36.831,36.8484,6432.0
2022-07-11 14:05:00,42.23,42.26,42.21,42.21,10234.0,36.8484,36.8746,36.831,36.831,10234.0
2022-07-11 14:10:00,42.19,42.2,42.15,42.18,12541.0,36.8135,36.8223,36.7786,36.8048,12541.0
2022-07-11 14:15:00,42.18,42.2,42.13,42.17,11680.0,36.8048,36.8223,36.7612,36.7961,11680.0
2022-07-11 14:20:00,42.17,42.18,42.1,42.14,10216.0,36.7961,36.8048,36.735,36.7699,10216.0
2022-07-11 14:25:00,42.14,42.16,42.12,42.15,8101.0,36.7699,36.7874,36.7525,36.7786,8101.0
2022-07-11 14:30:00,42.15,42.16,42.11,42.15,9180.0,36.7786,36.7874,36.7437,36.7786,9180.0
2022-07-11 14:35:00,42.15,42.19,42.14,42.15,12436.0,36.7786,36.8135,36.7699,36.7786,12436.0
2022-07-11 14:40:00,42.15,42.2,42.14,42.19,12763.0,36.7786,36.8223,36.7699,36.8135,12763.0
2022-07-11 14:45:00,42.18,42.21,42.14,42.16,15556.0,36.8048,36.831,36.7699,36.7874,15556.0
2022-07-11 14:50:00,42.16,42.17,42.08,42.13,11815.0,36.7874,36.7961,36.7176,36.7612,11815.0
2022-07-11 14:55:00,42.13,42.14,42.08,42.08,9686.0,36.7612,36.7699,36.7176,36.7176,9686.0
2022-07-11 15:00:00,42.08,42.11,42.04,42.05,12833.0,36.7176,36.7437,36.6827,36.6914,12833.0
2022-07-11 15:05:00,42.05,42.1,42.04,42.09,13432.0,36.6914,36.735,36.6827,36.7263,13432.0
2022-07-11 15:10:00,42.09,42.14,42.09,42.14,22069.0,36.7263,36.7699,36.7263,36.7699,22069.0
2022-07-11 15:15:00,42.13,42.13,42.07,42.09,15691.0,36.7612,36.7612,36.7088,36.7263,15691.0
2022-07-11 15:20:00,42.09,42.1,42.06,42.09,16882.0,36.7263,36.735,36.7001,36.7263,16882.0
2022-07-11 15:25:00,42.09,42.13,42.08,42.13,17000.0,36.7263,36.7612,36.7176,36.7612,17000.0
2022-07-11 15:30:00,42.13,42.2,42.13,42.15,27679.0,36.7612,36.8223,36.7612,36.7786,27679.0
2022-07-11 15:35:00,42.15,42.24,42.14,42.23,45053.0,36.7786,36.8572,36.7699,36.8484,45053.0
2022-07-11 15:40:00,42.23,42.25,42.18,42.18,27048.0,36.8484,36.8659,36.8048,36.8048,27048.0
2022-07-11 15:45:00,42.18,42.21,42.12,42.19,49822.0,36.8048,36.831,36.7525,36.8135,49822.0
2022-07-11 15:50:00,42.18,42.24,42.14,42.23,46978.0,36.8048,36.8572,36.7699,36.8484,46978.0
2022-07-11 15:55:00,42.22,42.25,42.21,42.23,122036.0,36.8397,36.8659,36.831,36.8484,122036.0
2022-07-12 09:30:00,42.12,42.32,42.01,42.18,53742.0,36.7525,36.927,36.6565,36.8048,53742.0
2022-07-12 09:35:00,42.18,42.44,42.18,42.35,19203.0,36.8048,37.0317,36.8048,36.9532,19203.0
2022-07-12 09:40:00,42.32,42.6,42.32,42.6,17587.0,36.927,37.1713,36.927,37.1713,17587.0
2022-07-12 09:45:00,42.58,42.79,42.56,42.73,13319.0,37.1538,37.3371,37.1364,37.2847,13319.0
2022-07-12 09:50:00,42.73,42.82,42.72,42.75,20841.0,37.2847,37.3633,37.276,37.3022,20841.0
2022-07-12 09:55:00,42.73,42.87,42.73,42.85,19786.0,37.2847,37.4069,37.2847,37.3894,19786.0
2022-07-12 10:00:00,42.86,42.88,42.69,42.79,41239.0,37.3982,37.4156,37.2498,37.3371,41239.0
2022-07-12 10:05:00,42.79,42.96,42.79,42.93,25747.0,37.3371,37.4854,37.3371,37.4592,25747.0
2022-07-12 10:10:00,42.91,43.05,42.86,42.97,40896.0,37.4418,37.564,37.3982,37.4941,40896.0
2022-07-12 10:15:00,42.97,43.09,42.95,43.05,25792.0,37.4941,37.5989,37.4767,37.564,25792.0
2022-07-12 10:20:00,43.06,43.21,43.05,43.13,22793.0,37.5727,37.7036,37.564,37.6338,22793.0
2022-07-12 10:25:00,43.14,43.16,42.97,42.97,19140.0,37.6425,37.6599,37.4941,37.4941,19140.0
2022-07-12 10:30:00,42.97,43.04,42.96,43.01,19530.0,37.4941,37.5552,37.4854,37.5291,19530.0
2022-07-12 10:35:00,43.02,43.14,43.02,43.14,12366.0,37.5378,37.6425,37.5378,37.6425,12366.0
2022-07-12 10:40:00,43.14,43.2,43.12,43.2,20731.0,37.6425,37.6948,37.625,37.6948,20731.0
2022-07-12 10:45:00,43.2,43.28,43.2,43.24,30364.0,37.6948,37.7646,37.6948,37.7297,30364.0
2022-07-12 10:50:00,43.23,43.25,43.11,43.11,22602.0,37.721,37.7385,37.6163,37.6163,22602.0
2022-07-12 10:55:00,43.11,43.22,43.11,43.21,16112.0,37.6163,37.7123,37.6163,37.7036,16112.0
2022-07-12 11:00:00,43.21,43.22,43.06,43.09,29618.0,37.7036,37.7123,37.5727,37.5989,29618.0
2022-07-12 11:05:00,43.09,43.13,43.05,43.06,11922.0,37.5989,37.6338,37.564,37.5727,11922.0
2022-07-12 11:10:00,43.07,43.17,43.07,43.13,15542.0,37.5814,37.6687,37.5814,37.6338,15542.0
2022-07-12 11:15:00,43.12,43.14,43.03,43.13,11136.0,37.625,37.6425,37.5465,37.6338,11136.0
2022-07-12 11:20:00,43.13,43.2,43.12,43.18,17080.0,37.6338,37.6948,37.625,37.6774,17080.0
2022-07-12 11:25:00,43.18,43.23,43.16,43.18,16420.0,37.6774,37.721,37.6599,37.6774,16420.0
2022-07-12 11:30:00,43.18,43.19,43.08,43.08,11316.0,37.6774,37.6861,37.5901,37.5901,11316.0
2022-07-12 11:35:00,43.09,43.15,43.08,43.15,8174.0,37.5989,37.6512,37.5901,37.6512,8174.0
2022-07-12 11:40:00,43.14,43.14,43.08,43.13,14704.0,37.6425,37.6425,37.5901,37.6338,14704.0
2022-07-12 11:45:00,43.13,43.19,43.12,43.18,8765.0,37.6338,37.6861,37.625,37.6774,8765.0
2022-07-12 11:50:00,43.18,43.2,43.1,43.11,10602.0,37.6774,37.6948,37.6076,37.6163,10602.0
2022-07-12 11:55:00,43.11,43.13,43.05,43.08,10642.0,37.6163,37.6338,37.564,37.5901,10642.0
2022-07-12 12:00:00,43.08,43.13,43.06,43.13,13599.0,37.5901,37.6338,37.5727,37.6338,13599.0
2022-07-12 12:05:00,43.12,43.14,43.05,43.05,11380.0,37.625,37.6425,37.564,37.564,11380.0
2022-07-12 12:10:00,43.05,43.06,43.03,43.04,14934.0,37.564,37.5727,37.5465,37.5552,14934.0
2022-07-12 12:15:00,43.05,43.07,42.99,43.01,17650.0,37.564,37.5814,37.5116,37.5291,17650.0
2022-07-12 12:20:00,43.02,43.12,43.01,43.1,18064.0,37.5378,37.625,37.5291,37.6076,18064.0
2022-07-12 12:25:00,43.11,43.16,43.09,43.16,7424.0,37.6163,37.6599,37.5989,37.6599,7424.0
2022-07-12 12:30:00,43.16,43.21,43.13,43.21,11914.0,37.6599,37.7036,37.6338,37.7036,11914.0
2022-07-12 12:35:00,43.22,43.28,43.2,43.23,15354.0,37.7123,37.7646,37.6948,37.721,15354.0
2022-07-12 12:40:00,43.23,43.26,43.2,43.23,33637.0,37.721,37.7472,37.6948,37.721,33637.0
2022-07-12 12:45:00,43.23,43.23,43.18,43.22,8830.0,37.721,37.721,37.6774,37.7123,8830.0
2022-07-12 12:50:00,43.21,43.21,43.15,43.18,9398.0,37.7036,37.7036,37.6512,37.6774,9398.0
2022-07-12 12:55:00,43.18,43.18,43.14,43.15,8272.0,37.6774,37.6774,37.6425,37.6512,8272.0
2022-07-12 13:00:00,43.16,43.19,43.06,43.11,18462.0,37.6599,37.6861,37.5727,37.6163,18462.0
2022-07-12 13:05:00,43.13,43.15,43.1,43.13,8582.0,37.6338,37.6512,37.6076,37.6338,8582.0
2022-07-12 13:10:00,43.13,43.13,43.05,43.05,7237.0,37.6338,37.6338,37.564,37.564,7237.0
2022-07-12 13:15:00,43.05,43.07,43.0,43.01,6937.0,37.564,37.5814,37.5203,37.5291,6937.0
2022-07-12 13:20:00,43.01,43.05,43.0,43.04,6980.0,37.5291,37.564,37.5203,37.5552,6980.0
2022-07-12 13:25:00,43.05,43.12,43.03,43.12,9359.0,37.564,37.625,37.5465,37.625,9359.0
2022-07-12 13:30:00,43.12,43.15,43.11,43.14,11748.0,37.625,37.6512,37.6163,37.6425,11748.0
2022-07-12 13:35:00,43.15,43.17,43.11,43.12,13391.0,37.6512,37.6687,37.6163,37.625,13391.0
2022-07-12 13:40:00,43.12,43.14,43.12,43.14,8599.0,37.625,37.6425,37.625,37.6425,8599.0
2022-07-12 13:45:00,43.14,43.14,43.1,43.1,12024.0,37.6425,37.6425,37.6076,37.6076,12024.0
2022-07-12 13:50:00,43.1,43.11,43.07,43.1,11902.0,37.6076,37.6163,37.5814,37.6076,11902.0
2022-07-12 13:55:00,43.11,43.14,43.09,43.09,7049.0,37.6163,37.6425,37.5989,37.5989,7049.0
2022-07-12 14:00:00,43.09,43.11,43.04,43.04,8017.0,37.5989,37.6163,37.5552,37.5552,8017.0
2022-07-12 14:05:00,43.04,43.05,43.03,43.05,6548.0,37.5552,37.564,37.5465,37.564,6548.0
2022-07-12 14:10:00,43.05,43.12,43.05,43.1,12765.0,37.564,37.625,37.564,37.6076,12765.0
2022-07-12 14:15:00,43.1,43.13,43.07,43.13,11847.0,37.6076,37.6338,37.5814,37.6338,11847.0
2022-07-12 14:20:00,43.13,43.17,43.07,43.08,19376.0,37.6338,37.6687,37.5814,37.5901,19376.0
2022-07-12 14:25:00,43.08,43.1,43.06,43.09,16501.0,37.5901,37.6076,37.5727,37.5989,16501.0
2022-07-12 14:30:00,43.09,43.13,43.07,43.1,14954.0,37.5989,37.6338,37.5814,37.6076,14954.0
2022-07-12 14:35:00,43.1,43.13,43.07,43.08,10485.0,37.6076,37.6338,37.5814,37.5901,10485.0
2022-07-12 14:40:00,43.08,43.13,43.07,43.12,10906.0,37.5901,37.6338,37.5814,37.625,10906.0
2022-07-12 14:45:00,43.12,43.18,43.11,43.16,18727.0,37.625,37.6774,37.6163,37.6599,18727.0
2022-07-12 14:50:00,43.16,43.16,43.09,43.11,9703.0,37.6599,37.6599,37.5989,37.6163,9703.0
2022-07-12 14:55:00,43.11,43.11,43.01,43.02,16094.0,37.6163,37.6163,37.5291,37.5378,16094.0
2022-07-12 15:00:00,43.02,43.02,42.92,42.92,16704.0,37.5378,37.5378,37.4505,37.4505,16704.0
2022-07-12 15:05:00,42.93,42.97,42.87,42.88,19622.0,37.4592,37.4941,37.4069,37.4156,19622.0
2022-07-12 15:10:00,42.88,42.96,42.87,42.96,17034.0,37.4156,37.4854,37.4069,37.4854,17034.0
2022-07-12 15:15:00,42.95,42.97,42.9,42.96,22848.0,37.4767,37.4941,37.4331,37.4854,22848.0
2022-07-12 15:20:00,42.96,42.97,42.87,42.89,16973.0,37.4854,37.4941,37.4069,37.4243,16973.0
2022-07-12 15:25:00,42.89,42.9,42.83,42.84,23124.0,37.4243,37.4331,37.372,37.3807,23124.0
2022-07-12 15:30:00,42.84,42.88,42.8,42.81,34149.0,37.3807,37.4156,37.3458,37.3545,34149.0
2022-07-12 15:35:00,42.81,42.81,42.64,42.68,81045.0,37.3545,37.3545,37.2062,37.2411,81045.0
2022-07-12 15:40:00,42.68,42.71,42.62,42.71,40199.0,37.2411,37.2673,37.1887,37.2673,40199.0
2022-07-12 15:45:00,42.7,42.82,42.7,42.77,40262.0,37.2586,37.3633,37.2586,37.3196,40262.0
2022-07-12 15:50:00,42.77,42.84,42.73,42.82,67296.0,37.3196,37.3807,37.2847,37.3633,67296.0
2022-07-12 15:55:00,42.82,42.86,42.73,42.79,177102.0,37.3633,37.3982,37.2847,37.3371,177102.0
2022-07-13 09:30:00,42.2,42.41,42.09,42.35,51412.0,36.8223,37.0055,36.7263,36.9532,51412.0
2022-07-13 09:35:00,42.36,42.49,42.23,42.38,21736.0,36.9619,37.0753,36.8484,36.9793,21736.0
2022-07-13 09:40:00,42.39,42.46,42.23,42.24,22803.0,36.9881,37.0491,36.8484,36.8572,22803.0
2022-07-13 09:45:00,42.23,42.23,42.05,42.19,50471.0,36.8484,36.8484,36.6914,36.8135,50471.0
2022-07-13 09:50:00,42.19,42.34,42.12,42.12,13627.0,36.8135,36.9444,36.7525,36.7525,13627.0
2022-07-13 09:55:00,42.11,42.11,42.02,42.09,62136.0,36.7437,36.7437,36.6652,36.7263,62136.0
2022-07-13 10:00:00,42.1,42.18,41.9,42.08,25075.0,36.735,36.8048,36.5605,36.7176,25075.0
2022-07-13 10:05:00,42.09,42.22,42.09,42.17,17996.0,36.7263,36.8397,36.7263,36.7961,17996.0
2022-07-13 10:10:00,42.17,42.17,41.99,42.0,21502.0,36.7961,36.7961,36.639,36.6478,21502.0
2022-07-13 10:15:00,42.0,42.03,41.92,41.99,13871.0,36.6478,36.6739,36.578,36.639,13871.0
2022-07-13 10:20:00,41.98,41.98,41.83,41.87,16218.0,36.6303,36.6303,36.4994,36.5343,16218.0
2022-07-13 10:25:00,41.86,41.95,41.84,41.91,15332.0,36.5256,36.6041,36.5081,36.5692,15332.0
2022-07-13 10:30:00,41.91,42.08,41.9,42.0,16919.0,36.5692,36.7176,36.5605,36.6478,16919.0
2022-07-13 10:35:00,42.05,42.06,41.98,42.04,14101.0,36.6914,36.7001,36.6303,36.6827,14101.0
2022-07-13 10:40:00,42.05,42.08,41.92,41.98,22417.0,36.6914,36.7176,36.578,36.6303,22417.0
2022-07-13 10:45:00,42.01,42.06,41.95,42.02,16877.0,36.6565,36.7001,36.6041,36.6652,16877.0
2022-07-13 10:50:00,42.02,42.1,41.96,41.97,21405.0,36.6652,36.735,36.6129,36.6216,21405.0
2022-07-13 10:55:00,41.96,42.05,41.96,42.02,57432.0,36.6129,36.6914,36.6129,36.6652,57432.0
2022-07-13 11:00:00,42.03,42.05,41.98,42.04,10472.0,36.6739,36.6914,36.6303,36.6827,10472.0
2022-07-13 11:05:00,42.04,42.16,42.03,42.08,42925.0,36.6827,36.7874,36.6739,36.7176,42925.0
2022-07-13 11:10:00,42.08,42.12,42.05,42.09,24374.0,36.7176,36.7525,36.6914,36.7263,24374.0
2022-07-13 11:15:00,42.09,42.09,41.99,41.99,19305.0,36.7263,36.7263,36.639,36.639,19305.0
2022-07-13 11:20:00,42.0,42.01,41.98,41.98,13414.0,36.6478,36.6565,36.6303,36.6303,13414.0
2022-07-13 11:25:00,41.97,41.97,41.89,41.92,7955.0,36.6216,36.6216,36.5518,36.578,7955.0
2022-07-13 11:30:00,41.92,42.03,41.91,41.95,23209.0,36.578,36.6739,36.5692,36.6041,23209.0
2022-07-13 11:35:00,41.93,41.94,41.88,41.91,4471.0,36.5867,36.5954,36.5431,36.5692,4471.0
2022-07-13 11:40:00,41.91,41.98,41.9,41.96,10778.0,36.5692,36.6303,36.5605,36.6129,10778.0
2022-07-13 11:45:00,41.96,42.05,41.94,42.0,11224.0,36.6129,36.6914,36.5954,36.6478,11224.0
2022-07-13 11:50:00,42.02,42.08,41.99,42.01,17256.0,36.6652,36.7176,36.639,36.6565,17256.0
2022-07-13 11:55:00,42.02,42.09,42.0,42.03,16779.0,36.6652,36.7263,36.6478,36.6739,16779.0
2022-07-13 12:00:00,42.04,42.05,42.0,42.04,14349.0,36.6827,36.6914,36.6478,36.6827,14349.0
2022-07-13 12:05:00,42.06,42.13,42.02,42.12,6387.0,36.7001,36.7612,36.6652,36.7525,6387.0
2022-07-13 12:10:00,42.12,42.12,42.03,42.05,7777.0,36.7525,36.7525,36.6739,36.6914,7777.0
2022-07-13 12:15:00,42.04,42.04,42.0,42.02,21331.0,36.6827,36.6827,36.6478,36.6652,21331.0
2022-07-13 12:20:00,42.03,42.07,41.99,42.07,17315.0,36.6739,36.7088,36.639,36.7088,17315.0
2022-07-13 12:25:00,42.07,42.2,42.07,42.19,12813.0,36.7088,36.8223,36.7088,36.8135,12813.0
2022-07-13 12:30:00,42.19,42.23,42.13,42.22,10023.0,36.8135,36.8484,36.7612,36.8397,10023.0
2022-07-13 12:35:00,42.22,42.23,42.19,42.22,8114.0,36.8397,36.8484,36.8135,36.8397,8114.0
2022-07-13 12:40:00,42.21,42.21,42.12,42.15,6908.0,36.831,36.831,36.7525,36.7786,6908.0
2022-07-13 12:45:00,42.15,42.16,42.12,42.12,5973.0,36.7786,36.7874,36.7525,36.7525,5973.0
2022-07-13 12:50:00,42.12,42.17,42.09,42.16,5881.0,36.7525,36.7961,36.7263,36.7874,5881.0
2022-07-13 12:55:00,42.16,42.17,42.12,42.16,5818.0,36.7874,36.7961,36.7525,36.7874,5818.0
2022-07-13 13:00:00,42.16,42.32,42.12,42.23,13709.0,36.7874,36.927,36.7525,36.8484,13709.0
2022-07-13 13:05:00,42.25,42.28,42.19,42.21,7965.0,36.8659,36.8921,36.8135,36.831,7965.0
2022-07-13 13:10:00,42.2,42.31,42.19,42.31,6877.0,36.8223,36.9183,36.8135,36.9183,6877.0
2022-07-13 13:15:00,42.32,42.32,42.14,42.14,9311.0,36.927,36.927,36.7699,36.7699,9311.0
2022-07-13 13:20:00,42.14,42.2,42.12,42.19,8309.0,36.7699,36.8223,36.7525,36.8135,8309.0
2022-07-13 13:25:00,42.19,42.21,42.14,42.21,11785.0,36.8135,36.831,36.7699,36.831,11785.0
2022-07-13 13:30:00,42.21,42.21,42.16,42.2,9609.0,36.831,36.831,36.7874,36.8223,9609.0
2022-07-13 13:35:00,42.19,42.21,42.16,42.17,8363.0,36.8135,36.831,36.7874,36.7961,8363.0
2022-07-13 13:40:00,42.17,42.23,42.16,42.22,10677.0,36.7961,36.8484,36.7874,36.8397,10677.0
2022-07-13 13:45:00,42.22,42.25,42.21,42.25,7261.0,36.8397,36.8659,36.831,36.8659,7261.0
2022-07-13 13:50:00,42.25,42.33,42.16,42.16,13454.0,36.8659,36.9357,36.7874,36.7874,13454.0
2022-07-13 13:55:00,42.15,42.22,42.14,42.22,9200.0,36.7786,36.8397,36.7699,36.8397,9200.0
2022-07-13 14:00:00,42.22,42.22,41.99,42.02,22279.0,36.8397,36.8397,36.639,36.6652,22279.0
2022-07-13 14:05:00,42.01,42.06,42.0,42.02,12556.0,36.6565,36.7001,36.6478,36.6652,12556.0
2022-07-13 14:10:00,42.02,42.09,42.01,42.08,11931.0,36.6652,36.7263,36.6565,36.7176,11931.0
2022-07-13 14:15:00,42.09,42.09,42.0,42.08,13052.0,36.7263,36.7263,36.6478,36.7176,13052.0
2022-07-13 14:20:00,42.07,42.13,42.02,42.13,12605.0,36.7088,36.7612,36.6652,36.7612,12605.0
2022-07-13 14:25:00,42.13,42.19,42.09,42.19,7099.0,36.7612,36.8135,36.7263,36.8135,7099.0
2022-07-13 14:30:00,42.22,42.28,42.19,42.27,14837.0,36.8397,36.8921,36.8135,36.8834,14837.0
2022-07-13 14:35:00,42.27,42.29,42.24,42.29,7642.0,36.8834,36.9008,36.8572,36.9008,7642.0
2022-07-13 14:40:00,42.29,42.31,42.24,42.29,20243.0,36.9008,36.9183,36.8572,36.9008,20243.0
2022-07-13 14:45:00,42.29,42.3,42.18,42.19,19125.0,36.9008,36.9095,36.8048,36.8135,19125.0
2022-07-13 14:50:00,42.19,42.23,42.19,42.2,8775.0,36.8135,36.8484,36.8135,36.8223,8775.0
2022-07-13 14:55:00,42.19,42.31,42.14,42.31,10901.0,36.8135,36.9183,36.7699,36.9183,10901.0
2022-07-13 15:00:00,42.31,42.32,42.25,42.29,10274.0,36.9183,36.927,36.8659,36.9008,10274.0
2022-07-13 15:05:00,42.29,42.29,42.18,42.2,19392.0,36.9008,36.9008,36.8048,36.8223,19392.0
2022-07-13 15:10:00,42.19,42.23,42.19,42.21,10000.0,36.8135,36.8484,36.8135,36.831,10000.0
2022-07-13 15:15:00,42.2,42.22,42.18,42.22,13987.0,36.8223,36.8397,36.8048,36.8397,13987.0
2022-07-13 15:20:00,42.22,42.22,42.17,42.21,14275.0,36.8397,36.8397,36.7961,36.831,14275.0
2022-07-13 15:25:00,42.21,42.21,42.13,42.16,19276.0,36.831,36.831,36.7612,36.7874,19276.0
2022-07-13 15:30:00,42.16,42.19,42.12,42.13,30018.0,36.7874,36.8135,36.7525,36.7612,30018.0
2022-07-13 15:35:00,42.12,42.22,42.11,42.22,23035.0,36.7525,36.8397,36.7437,36.8397,23035.0
2022-07-13 15:40:00,42.21,42.23,42.15,42.16,28740.0,36.831,36.8484,36.7786,36.7874,28740.0
2022-07-13 15:45:00,42.15,42.19,42.12,42.19,26837.0,36.7786,36.8135,36.7525,36.8135,26837.0
2022-07-13 15:50:00,42.17,42.21,42.11,42.18,71747.0,36.7961,36.831,36.7437,36.8048,71747.0
2022-07-13 15:55:00,42.17,42.19,42.13,42.13,101100.0,36.7961,36.8135,36.7612,36.7612,101100.0
2022-07-14 09:30:00,41.29,41.56,41.25,41.45,59748.0,36.0282,36.2638,35.9933,36.1678,59748.0
2022-07-14 09:35:00,41.47,41.54,41.32,41.4,36493.0,36.1853,36.2464,36.0544,36.1242,36493.0
2022-07-14 09:40:00,41.38,41.43,41.21,41.23,14198.0,36.1068,36.1504,35.9584,35.9759,14198.0
2022-07-14 09:45:00,41.22,41.35,41.18,41.24,28939.0,35.9672,36.0806,35.9323,35.9846,28939.0
2022-07-14 09:50:00,41.22,41.7,41.22,41.63,21781.0,35.9672,36.386,35.9672,36.3249,21781.0
2022-07-14 09:55:00,41.65,41.67,41.51,41.54,21808.0,36.3424,36.3598,36.2202,36.2464,21808.0
2022-07-14 10:00:00,41.53,41.61,41.48,41.54,21230.0,36.2377,36.3075,36.194,36.2464,21230.0
2022-07-14 10:05:00,41.55,41.63,41.52,41.52,21871.0,36.2551,36.3249,36.2289,36.2289,21871.0
2022-07-14 10:10:00,41.5,41.53,41.4,41.53,13257.0,36.2115,36.2377,36.1242,36.2377,13257.0
2022-07-14 10:15:00,41.54,41.61,41.53,41.6,12392.0,36.2464,36.3075,36.2377,36.2987,12392.0
2022-07-14 10:20:00,41.58,41.61,41.43,41.49,22397.0,36.2813,36.3075,36.1504,36.2028,22397.0
2022-07-14 10:25:00,41.48,41.69,41.47,41.63,14594.0,36.194,36.3773,36.1853,36.3249,14594.0
2022-07-14 10:30:00,41.63,41.71,41.52,41.52,18715.0,36.3249,36.3947,36.2289,36.2289,18715.0
2022-07-14 10:35:00,41.51,41.61,41.49,41.61,15133.0,36.2202,36.3075,36.2028,36.3075,15133.0
2022-07-14 10:40:00,41.62,41.63,41.56,41.57,12208.0,36.3162,36.3249,36.2638,36.2726,12208.0
2022-07-14 10:45:00,41.56,41.57,41.5,41.53,13125.0,36.2638,36.2726,36.2115,36.2377,13125.0
2022-07-14 10:50:00,41.54,41.56,41.45,41.55,22488.0,36.2464,36.2638,36.1678,36.2551,22488.0
2022-07-14 10:55:00,41.56,41.56,41.41,41.5,15982.0,36.2638,36.2638,36.1329,36.2115,15982.0
2022-07-14 11:00:00,41.51,41.6,41.45,41.54,19587.0,36.2202,36.2987,36.1678,36.2464,19587.0
2022-07-14 11:05:00,41.53,41.55,41.48,41.53,10958.0,36.2377,36.2551,36.194,36.2377,10958.0
2022-07-14 11:10:00,41.56,41.56,41.5,41.54,13200.0,36.2638,36.2638,36.2115,36.2464,13200.0
2022-07-14 11:15:00,41.54,41.55,41.47,41.53,11085.0,36.2464,36.2551,36.1853,36.2377,11085.0
2022-07-14 11:20:00,41.52,41.59,41.5,41.58,25451.0,36.2289,36.29,36.2115,36.2813,25451.0
2022-07-14 11:25:00,41.58,41.59,41.51,41.58,18887.0,36.2813,36.29,36.2202,36.2813,18887.0
2022-07-14 11:30:00,41.59,41.64,41.59,41.61,14952.0,36.29,36.3336,36.29,36.3075,14952.0
2022-07-14 11:35:00,41.61,41.61,41.48,41.56,37817.0,36.3075,36.3075,36.194,36.2638,37817.0
2022-07-14 11:40:00,41.56,41.72,41.56,41.67,13349.0,36.2638,36.4034,36.2638,36.3598,13349.0
2022-07-14 11:45:00,41.68,41.74,41.67,41.73,7530.0,36.3685,36.4209,36.3598,36.4122,7530.0
2022-07-14 11:50:00,41.73,41.78,41.71,41.74,16772.0,36.4122,36.4558,36.3947,36.4209,16772.0
2022-07-14 11:55:00,41.72,41.82,41.72,41.8,9922.0,36.4034,36.4907,36.4034,36.4732,9922.0
2022-07-14 12:00:00,41.8,41.81,41.76,41.76,8172.0,36.4732,36.482,36.4383,36.4383,8172.0
2022-07-14 12:05:00,41.75,41.75,41.71,41.73,7755.0,36.4296,36.4296,36.3947,36.4122,7755.0
2022-07-14 12:10:00,41.73,41.75,41.69,41.74,9845.0,36.4122,36.4296,36.3773,36.4209,9845.0
2022-07-14 12:15:00,41.74,41.81,41.7,41.8,9210.0,36.4209,36.482,36.386,36.4732,9210.0
2022-07-14 12:20:00,41.79,41.79,41.72,41.73,9475.0,36.4645,36.4645,36.4034,36.4122,9475.0
2022-07-14 12:25:00,41.72,41.72,41.61,41.61,8818.0,36.4034,36.4034,36.3075,36.3075,8818.0
2022-07-14 12:30:00,41.61,41.69,41.6,41.6,10433.0,36.3075,36.3773,36.2987,36.2987,10433.0
2022-07-14 12:35:00,41.59,41.61,41.57,41.61,6812.0,36.29,36.3075,36.2726,36.3075,6812.0
2022-07-14 12:40:00,41.62,41.63,41.59,41.63,8049.0,36.3162,36.3249,36.29,36.3249,8049.0
2022-07-14 12:45:00,41.62,41.63,41.44,41.45,12175.0,36.3162,36.3249,36.1591,36.1678,12175.0
2022-07-14 12:50:00,41.44,41.51,41.43,41.5,7280.0,36.1591,36.2202,36.1504,36.2115,7280.0
2022-07-14 12:55:00,41.51,41.53,41.48,41.52,5966.0,36.2202,36.2377,36.194,36.2289,5966.0
2022-07-14 13:00:00,41.52,41.53,41.46,41.47,11899.0,36.2289,36.2377,36.1766,36.1853,11899.0
2022-07-14 13:05:00,41.46,41.52,41.43,41.52,9149.0,36.1766,36.2289,36.1504,36.2289,9149.0
2022-07-14 13:10:00,41.52,41.52,41.44,41.47,12570.0,36.2289,36.2289,36.1591,36.1853,12570.0
2022-07-14 13:15:00,41.47,41.55,41.43,41.52,26333.0,36.1853,36.2551,36.1504,36.2289,26333.0
2022-07-14 13:20:00,41.53,41.61,41.52,41.6,6349.0,36.2377,36.3075,36.2289,36.2987,6349.0
2022-07-14 13:25:00,41.59,41.61,41.53,41.55,8911.0,36.29,36.3075,36.2377,36.2551,8911.0
2022-07-14 13:30:00,41.55,41.55,41.43,41.43,7273.0,36.2551,36.2551,36.1504,36.1504,7273.0
2022-07-14 13:35:00,41.44,41.48,41.4,41.47,9800.0,36.1591,36.194,36.1242,36.1853,9800.0
2022-07-14 13:40:00,41.47,41.56,41.46,41.54,11073.0,36.1853,36.2638,36.1766,36.2464,11073.0
2022-07-14 13:45:00,41.55,41.6,41.54,41.56,8708.0,36.2551,36.2987,36.2464,36.2638,8708.0
2022-07-14 13:50:00,41.56,41.57,41.48,41.53,8387.0,36.2638,36.2726,36.194,36.2377,8387.0
2022-07-14 13:55:00,41.55,41.6,41.54,41.59,11766.0,36.2551,36.2987,36.2464,36.29,11766.0
2022-07-14 14:00:00,41.59,41.63,41.57,41.6,8242.0,36.29,36.3249,36.2726,36.2987,8242.0
2022-07-14 14:05:00,41.61,41.65,41.59,41.59,9721.0,36.3075,36.3424,36.29,36.29,9721.0
2022-07-14 14:10:00,41.58,41.61,41.53,41.6,11513.0,36.2813,36.3075,36.2377,36.2987,11513.0
2022-07-14 14:15:00,41.61,41.68,41.6,41.68,10633.0,36.3075,36.3685,36.2987,36.3685,10633.0
2022-07-14 14:20:00,41.69,41.77,41.69,41.73,14431.0,36.3773,36.4471,36.3773,36.4122,14431.0
2022-07-14 14:25:00,41.73,41.8,41.73,41.79,15682.0,36.4122,36.4732,36.4122,36.4645,15682.0
2022-07-14 14:30:00,41.8,41.85,41.79,41.83,9810.0,36.4732,36.5169,36.4645,36.4994,9810.0
2022-07-14 14:35:00,41.82,41.9,41.82,41.88,27417.0,36.4907,36.5605,36.4907,36.5431,27417.0
2022-07-14 14:40:00,41.88,41.9,41.79,41.8,15383.0,36.5431,36.5605,36.4645,36.4732,15383.0
2022-07-14 14:45:00,41.81,41.84,41.79,41.84,10623.0,36.482,36.5081,36.4645,36.5081,10623.0
2022-07-14 14:50:00,41.85,41.86,41.75,41.79,15756.0,36.5169,36.5256,36.4296,36.4645,15756.0
2022-07-14 14:55:00,41.79,41.88,41.79,41.83,18882.0,36.4645,36.5431,36.4645,36.4994,18882.0
2022-07-14 15:00:00,41.83,41.87,41.79,41.8,14076.0,36.4994,36.5343,36.4645,36.4732,14076.0
2022-07-14 15:05:00,41.79,41.8,41.76,41.78,12792.0,36.4645,36.4732,36.4383,36.4558,12792.0
2022-07-14 15:10:00,41.78,41.84,41.77,41.84,10595.0,36.4558,36.5081,36.4471,36.5081,10595.0
2022-07-14 15:15:00,41.84,41.85,41.78,41.83,16923.0,36.5081,36.5169,36.4558,36.4994,16923.0
2022-07-14 15:20:00,41.82,41.92,41.81,41.91,21564.0,36.4907,36.578,36.482,36.5692,21564.0
2022-07-14 15:25:00,41.91,41.92,41.86,41.88,15136.0,36.5692,36.578,36.5256,36.5431,15136.0
2022-07-14 15:30:00,41.88,41.93,41.86,41.87,28052.0,36.5431,36.5867,36.5256,36.5343,28052.0
2022-07-14 15:35:00,41.86,41.86,41.74,41.82,47032.0,36.5256,36.5256,36.4209,36.4907,47032.0
2022-07-14 15:40:00,41.83,41.85,41.79,41.84,33961.0,36.4994,36.5169,36.4645,36.5081,33961.0
2022-07-14 15:45:00,41.85,41.87,41.77,41.78,34760.0,36.5169,36.5343,36.4471,36.4558,34760.0
2022-07-14 15:50:00,41.79,41.85,41.79,41.8,39081.0,36.4645,36.5169,36.4645,36.4732,39081.0
2022-07-14 15:55:00,41.8,41.83,41.75,41.77,103201.0,36.4732,36.4994,36.4296,36.4471,103201.0
2022-07-15 09:30:00,42.33,42.44,42.06,42.06,74239.0,36.9357,37.0317,36.7001,36.7001,74239.0
2022-07-15 09:35:00,42.01,42.09,41.93,41.97,13549.0,36.6565,36.7263,36.5867,36.6216,13549.0
2022-07-15 09:40:00,41.93,41.98,41.88,41.97,13304.0,36.5867,36.6303,36.5431,36.6216,13304.0
2022-07-15 09:45:00,41.95,42.06,41.93,41.99,14172.0,36.6041,36.7001,36.5867,36.639,14172.0
2022-07-15 09:50:00,41.96,41.96,41.85,41.86,10853.0,36.6129,36.6129,36.5169,36.5256,10853.0
2022-07-15 09:55:00,41.84,41.88,41.74,41.74,10058.0,36.5081,36.5431,36.4209,36.4209,10058.0
2022-07-15 10:00:00,41.76,42.07,41.76,42.03,17240.0,36.4383,36.7088,36.4383,36.6739,17240.0
2022-07-15 10:05:00,42.04,42.1,42.02,42.1,10514.0,36.6827,36.735,36.6652,36.735,10514.0
2022-07-15 10:10:00,42.12,42.2,42.09,42.16,6967.0,36.7525,36.8223,36.7263,36.7874,6967.0
2022-07-15 10:15:00,42.15,42.23,42.11,42.16,7006.0,36.7786,36.8484,36.7437,36.7874,7006.0
2022-07-15 10:20:00,42.16,42.23,42.12,42.18,22900.0,36.7874,36.8484,36.7525,36.8048,22900.0
2022-07-15 10:25:00,42.18,42.28,42.15,42.25,9795.0,36.8048,36.8921,36.7786,36.8659,9795.0
2022-07-15 10:30:00,42.25,42.32,42.25,42.29,5456.0,36.8659,36.927,36.8659,36.9008,5456.0
2022-07-15 10:35:00,42.29,42.3,42.18,42.18,16390.0,36.9008,36.9095,36.8048,36.8048,16390.0
2022-07-15 10:40:00,42.2,42.25,42.14,42.16,10635.0,36.8223,36.8659,36.7699,36.7874,10635.0
2022-07-15 10:45:00,42.17,42.21,42.13,42.16,8305.0,36.7961,36.831,36.7612,36.7874,8305.0
2022-07-15 10:50:00,42.15,42.22,42.14,42.22,7151.0,36.7786,36.8397,36.7699,36.8397,7151.0
2022-07-15 10:55:00,42.22,42.27,42.2,42.23,6705.0,36.8397,36.8834,36.8223,36.8484,6705.0
2022-07-15 11:00:00,42.23,42.24,42.2,42.23,9124.0,36.8484,36.8572,36.8223,36.8484,9124.0
2022-07-15 11:05:00,42.24,42.35,42.23,42.35,7256.0,36.8572,36.9532,36.8484,36.9532,7256.0
2022-07-15 11:10:00,42.33,42.33,42.25,42.27,23945.0,36.9357,36.9357,36.8659,36.8834,23945.0
2022-07-15 11:15:00,42.26,42.3,42.24,42.3,11065.0,36.8746,36.9095,36.8572,36.9095,11065.0
2022-07-15 11:20:00,42.31,42.35,42.27,42.27,4073.0,36.9183,36.9532,36.8834,36.8834,4073.0
2022-07-15 11:25:00,42.27,42.28,42.23,42.27,7031.0,36.8834,36.8921,36.8484,36.8834,7031.0
2022-07-15 11:30:00,42.26,42.33,42.25,42.27,6924.0,36.8746,36.9357,36.8659,36.8834,6924.0
2022-07-15 11:35:00,42.25,42.29,42.24,42.27,5038.0,36.8659,36.9008,36.8572,36.8834,5038.0
2022-07-15 11:40:00,42.27,42.31,42.27,42.29,6480.0,36.8834,36.9183,36.8834,36.9008,6480.0
2022-07-15 11:45:00,42.29,42.31,42.26,42.27,4084.0,36.9008,36.9183,36.8746,36.8834,4084.0
2022-07-15 11:50:00,42.27,42.29,42.24,42.25,5147.0,36.8834,36.9008,36.8572,36.8659,5147.0
2022-07-15 11:55:00,42.24,42.28,42.21,42.21,6235.0,36.8572,36.8921,36.831,36.831,6235.0
2022-07-15 12:00:00,42.21,42.21,42.14,42.17,10116.0,36.831,36.831,36.7699,36.7961,10116.0
2022-07-15 12:05:00,42.17,42.23,42.13,42.15,6745.0,36.7961,36.8484,36.7612,36.7786,6745.0
2022-07-15 12:10:00,42.14,42.18,42.12,42.16,6332.0,36.7699,36.8048,36.7525,36.7874,6332.0
2022-07-15 12:15:00,42.16,42.2,42.14,42.2,7714.0,36.7874,36.8223,36.7699,36.8223,7714.0
2022-07-15 12:20:00,42.2,42.2,42.12,42.12,7368.0,36.8223,36.8223,36.7525,36.7525,7368.0
2022-07-15 12:25:00,42.11,42.11,42.08,42.08,4440.0,36.7437,36.7437,36.7176,36.7176,4440.0
2022-07-15 12:30:00,42.08,42.13,42.06,42.08,7703.0,36.7176,36.7612,36.7001,36.7176,7703.0
2022-07-15 12:35:00,42.09,42.09,42.04,42.05,3502.0,36.7263,36.7263,36.6827,36.6914,3502.0
2022-07-15 12:40:00,42.05,42.07,42.02,42.06,11266.0,36.6914,36.7088,36.6652,36.7001,11266.0
2022-07-15 12:45:00,42.05,42.08,42.03,42.08,3867.0,36.6914,36.7176,36.6739,36.7176,3867.0
2022-07-15 12:50:00,42.08,42.1,42.05,42.06,10013.0,36.7176,36.735,36.6914,36.7001,10013.0
2022-07-15 12:55:00,42.06,42.11,42.04,42.11,6556.0,36.7001,36.7437,36.6827,36.7437,6556.0
2022-07-15 13:00:00,42.11,42.16,42.11,42.15,4090.0,36.7437,36.7874,36.7437,36.7786,4090.0
2022-07-15 13:05:00,42.15,42.16,42.11,42.12,4264.0,36.7786,36.7874,36.7437,36.7525,4264.0
2022-07-15 13:10:00,42.11,42.14,42.11,42.12,2600.0,36.7437,36.7699,36.7437,36.7525,2600.0
2022-07-15 13:15:00,42.12,42.12,42.07,42.09,11064.0,36.7525,36.7525,36.7088,36.7263,11064.0
2022-07-15 13:20:00,42.09,42.09,41.99,42.05,25056.0,36.7263,36.7263,36.639,36.6914,25056.0
2022-07-15 13:25:00,42.05,42.13,42.04,42.13,9035.0,36.6914,36.7612,36.6827,36.7612,9035.0
2022-07-15 13:30:00,42.12,42.16,42.1,42.16,5452.0,36.7525,36.7874,36.735,36.7874,5452.0
2022-07-15 13:35:00,42.16,42.16,42.1,42.11,6049.0,36.7874,36.7874,36.735,36.7437,6049.0
2022-07-15 13:40:00,42.11,42.13,42.1,42.11,4768.0,36.7437,36.7612,36.735,36.7437,4768.0
2022-07-15 13:45:00,42.11,42.13,42.1,42.11,5422.0,36.7437,36.7612,36.735,36.7437,5422.0
2022-07-15 13:50:00,42.12,42.12,41.96,41.96,12444.0,36.7525,36.7525,36.6129,36.6129,12444.0
2022-07-15 13:55:00,41.97,42.01,41.96,42.0,9928.0,36.6216,36.6565,36.6129,36.6478,9928.0
2022-07-15 14:00:00,42.0,42.02,41.96,42.02,7771.0,36.6478,36.6652,36.6129,36.6652,7771.0
2022-07-15 14:05:00,42.03,42.04,42.0,42.04,3806.0,36.6739,36.6827,36.6478,36.6827,3806.0
2022-07-15 14:10:00,42.04,42.05,41.97,41.99,6770.0,36.6827,36.6914,36.6216,36.639,6770.0
2022-07-15 14:15:00,42.0,42.07,42.0,42.05,8597.0,36.6478,36.7088,36.6478,36.6914,8597.0
2022-07-15 14:20:00,42.06,42.08,42.02,42.05,6320.0,36.7001,36.7176,36.6652,36.6914,6320.0
2022-07-15 14:25:00,42.06,42.07,41.94,41.97,9001.0,36.7001,36.7088,36.5954,36.6216,9001.0
2022-07-15 14:30:00,41.98,42.03,41.98,42.02,9174.0,36.6303,36.6739,36.6303,36.6652,9174.0
2022-07-15 14:35:00,42.02,42.02,42.0,42.02,5836.0,36.6652,36.6652,36.6478,36.6652,5836.0
2022-07-15 14:40:00,42.02,42.05,42.0,42.05,7911.0,36.6652,36.6914,36.6478,36.6914,7911.0
2022-07-15 14:45:00,42.05,42.07,42.05,42.05,9323.0,36.6914,36.7088,36.6914,36.6914,9323.0
2022-07-15 14:50:00,42.05,42.08,42.04,42.07,10669.0,36.6914,36.7176,36.6827,36.7088,10669.0
2022-07-15 14:55:00,42.08,42.08,42.04,42.05,9259.0,36.7176,36.7176,36.6827,36.6914,9259.0
2022-07-15 15:00:00,42.05,42.06,41.99,42.05,12258.0,36.6914,36.7001,36.639,36.6914,12258.0
2022-07-15 15:05:00,42.05,42.09,42.05,42.09,5927.0,36.6914,36.7263,36.6914,36.7263,5927.0
2022-07-15 15:10:00,42.09,42.1,42.07,42.09,11004.0,36.7263,36.735,36.7088,36.7263,11004.0
2022-07-15 15:15:00,42.09,42.09,42.05,42.05,13204.0,36.7263,36.7263,36.6914,36.6914,13204.0
2022-07-15 15:20:00,42.05,42.07,42.02,42.04,7823.0,36.6914,36.7088,36.6652,36.6827,7823.0
2022-07-15 15:25:00,42.04,42.09,42.03,42.06,16886.0,36.6827,36.7263,36.6739,36.7001,16886.0
2022-07-15 15:30:00,42.06,42.06,41.93,41.96,19519.0,36.7001,36.7001,36.5867,36.6129,19519.0
2022-07-15 15:35:00,41.97,42.02,41.93,41.97,20911.0,36.6216,36.6652,36.5867,36.6216,20911.0
2022-07-15 15:40:00,41.97,41.99,41.95,41.99,13974.0,36.6216,36.639,36.6041,36.639,13974.0
2022-07-15 15:45:00,41.98,41.99,41.88,41.9,45185.0,36.6303,36.639,36.5431,36.5605,45185.0
2022-07-15 15:50:00,41.91,41.94,41.86,41.91,59373.0,36.5692,36.5954,36.5256,36.5692,59373.0
2022-07-15 15:55:00,41.92,41.97,41.85,41.92,236142.0,36.578,36.6216,36.5169,36.578,236142.0
2022-07-18 09:30:00,42.09,42.32,42.05,42.05,64665.0,36.7263,36.927,36.6914,36.6914,64665.0
2022-07-18 09:35:00,42.03,42.14,41.97,42.06,31977.0,36.6739,36.7699,36.6216,36.7001,31977.0
2022-07-18 09:40:00,42.07,42.11,41.93,42.09,22803.0,36.7088,36.7437,36.5867,36.7263,22803.0
2022-07-18 09:45:00,42.04,42.1,41.85,41.93,23796.0,36.6827,36.735,36.5169,36.5867,23796.0
2022-07-18 09:50:00,41.91,41.93,41.79,41.9,12179.0,36.5692,36.5867,36.4645,36.5605,12179.0
2022-07-18 09:55:00,41.89,41.95,41.8,41.8,32487.0,36.5518,36.6041,36.4732,36.4732,32487.0
2022-07-18 10:00:00,41.83,41.83,41.7,41.79,9511.0,36.4994,36.4994,36.386,36.4645,9511.0
2022-07-18 10:05:00,41.78,41.78,41.72,41.72,8200.0,36.4558,36.4558,36.4034,36.4034,8200.0
2022-07-18 10:10:00,41.72,41.82,41.64,41.82,30373.0,36.4034,36.4907,36.3336,36.4907,30373.0
2022-07-18 10:15:00,41.83,41.92,41.79,41.79,18441.0,36.4994,36.578,36.4645,36.4645,18441.0
2022-07-18 10:20:00,41.8,41.82,41.75,41.8,13358.0,36.4732,36.4907,36.4296,36.4732,13358.0
2022-07-18 10:25:00,41.8,41.83,41.76,41.81,22609.0,36.4732,36.4994,36.4383,36.482,22609.0
2022-07-18 10:30:00,41.82,41.9,41.76,41.8,16921.0,36.4907,36.5605,36.4383,36.4732,16921.0
2022-07-18 10:35:00,41.77,41.88,41.76,41.85,8796.0,36.4471,36.5431,36.4383,36.5169,8796.0
2022-07-18 10:40:00,41.86,41.91,41.85,41.89,7672.0,36.5256,36.5692,36.5169,36.5518,7672.0
2022-07-18 10:45:00,41.89,41.91,41.85,41.9,5354.0,36.5518,36.5692,36.5169,36.5605,5354.0
2022-07-18 10:50:00,41.93,41.97,41.85,41.87,10344.0,36.5867,36.6216,36.5169,36.5343,10344.0
2022-07-18 10:55:00,41.88,41.95,41.85,41.9,25191.0,36.5431,36.6041,36.5169,36.5605,25191.0
2022-07-18 11:00:00,41.89,41.89,41.81,41.82,8767.0,36.5518,36.5518,36.482,36.4907,8767.0
2022-07-18 11:05:00,41.83,41.84,41.74,41.75,18472.0,36.4994,36.5081,36.4209,36.4296,18472.0
2022-07-18 11:10:00,41.75,41.78,41.72,41.72,16345.0,36.4296,36.4558,36.4034,36.4034,16345.0
2022-07-18 11:15:00,41.73,41.73,41.67,41.7,5426.0,36.4122,36.4122,36.3598,36.386,5426.0
2022-07-18 11:20:00,41.69,41.72,41.66,41.67,9214.0,36.3773,36.4034,36.3511,36.3598,9214.0
2022-07-18 11:25:00,41.67,41.69,41.64,41.66,10333.0,36.3598,36.3773,36.3336,36.3511,10333.0
2022-07-18 11:30:00,41.65,41.67,41.63,41.64,9633.0,36.3424,36.3598,36.3249,36.3336,9633.0
2022-07-18 11:35:00,41.64,41.67,41.62,41.65,9121.0,36.3336,36.3598,36.3162,36.3424,9121.0
2022-07-18 11:40:00,41.65,41.74,41.64,41.74,12198.0,36.3424,36.4209,36.3336,36.4209,12198.0
2022-07-18 11:45:00,41.75,41.75,41.65,41.68,9178.0,36.4296,36.4296,36.3424,36.3685,9178.0
2022-07-18 11:50:00,41.68,41.76,41.68,41.73,8138.0,36.3685,36.4383,36.3685,36.4122,8138.0
2022-07-18 11:55:00,41.72,41.81,41.72,41.79,10672.0,36.4034,36.482,36.4034,36.4645,10672.0
2022-07-18 12:00:00,41.79,41.8,41.73,41.73,10444.0,36.4645,36.4732,36.4122,36.4122,10444.0
2022-07-18 12:05:00,41.73,41.75,41.63,41.68,22785.0,36.4122,36.4296,36.3249,36.3685,22785.0
2022-07-18 12:10:00,41.67,41.68,41.62,41.68,11470.0,36.3598,36.3685,36.3162,36.3685,11470.0
2022-07-18 12:15:00,41.66,41.66,41.59,41.62,8020.0,36.3511,36.3511,36.29,36.3162,8020.0
2022-07-18 12:20:00,41.63,41.63,41.57,41.61,10745.0,36.3249,36.3249,36.2726,36.3075,10745.0
2022-07-18 12:25:00,41.61,41.61,41.59,41.6,5699.0,36.3075,36.3075,36.29,36.2987,5699.0
2022-07-18 12:30:00,41.61,41.68,41.59,41.68,6833.0,36.3075,36.3685,36.29,36.3685,6833.0
2022-07-18 12:35:00,41.68,41.7,41.67,41.7,4711.0,36.3685,36.386,36.3598,36.386,4711.0
2022-07-18 12:40:00,41.7,41.71,41.67,41.68,14187.0,36.386,36.3947,36.3598,36.3685,14187.0
2022-07-18 12:45:00,41.69,41.7,41.64,41.65,9779.0,36.3773,36.386,36.3336,36.3424,9779.0
2022-07-18 12:50:00,41.65,41.66,41.57,41.58,4140.0,36.3424,36.3511,36.2726,36.2813,4140.0
2022-07-18 12:55:00,41.57,41.57,41.49,41.53,14232.0,36.2726,36.2726,36.2028,36.2377,14232.0
2022-07-18 13:00:00,41.54,41.56,41.53,41.55,5643.0,36.2464,36.2638,36.2377,36.2551,5643.0
2022-07-18 13:05:00,41.56,41.57,41.55,41.57,4874.0,36.2638,36.2726,36.2551,36.2726,4874.0
2022-07-18 13:10:00,41.56,41.6,41.55,41.59,7334.0,36.2638,36.2987,36.2551,36.29,7334.0
2022-07-18 13:15:00,41.59,41.59,41.45,41.45,12283.0,36.29,36.29,36.1678,36.1678,12283.0
2022-07-18 13:20:00,41.46,41.51,41.45,41.51,28294.0,36.1766,36.2202,36.1678,36.2202,28294.0
2022-07-18 13:25:00,41.52,41.55,41.49,41.5,10393.0,36.2289,36.2551,36.2028,36.2115,10393.0
2022-07-18 13:30:00,41.49,41.51,41.46,41.49,15128.0,36.2028,36.2202,36.1766,36.2028,15128.0
2022-07-18 13:35:00,41.49,41.5,41.44,41.48,11552.0,36.2028,36.2115,36.1591,36.194,11552.0
2022-07-18 13:40:00,41.47,41.54,41.46,41.52,11500.0,36.1853,36.2464,36.1766,36.2289,11500.0
2022-07-18 13:45:00,41.51,41.54,41.5,41.51,6773.0,36.2202,36.2464,36.2115,36.2202,6773.0
2022-07-18 13:50:00,41.52,41.62,41.51,41.62,7247.0,36.2289,36.3162,36.2202,36.3162,7247.0
2022-07-18 13:55:00,41.62,41.62,41.46,41.47,10399.0,36.3162,36.3162,36.1766,36.1853,10399.0
2022-07-18 14:00:00,41.47,41.49,41.43,41.47,12302.0,36.1853,36.2028,36.1504,36.1853,12302.0
2022-07-18 14:05:00,41.47,41.57,41.45,41.55,14050.0,36.1853,36.2726,36.1678,36.2551,14050.0
2022-07-18 14:10:00,41.55,41.58,41.43,41.53,35922.0,36.2551,36.2813,36.1504,36.2377,35922.0
2022-07-18 14:15:00,41.54,41.58,41.51,41.58,15490.0,36.2464,36.2813,36.2202,36.2813,15490.0
2022-07-18 14:20:00,41.58,41.6,41.46,41.48,14566.0,36.2813,36.2987,36.1766,36.194,14566.0
2022-07-18 14:25:00,41.46,41.47,41.4,41.42,9265.0,36.1766,36.1853,36.1242,36.1417,9265.0
2022-07-18 14:30:00,41.41,41.47,41.41,41.46,11731.0,36.1329,36.1853,36.1329,36.1766,11731.0
2022-07-18 14:35:00,41.46,41.55,41.45,41.55,15562.0,36.1766,36.2551,36.1678,36.2551,15562.0
2022-07-18 14:40:00,41.54,41.54,41.42,41.44,29378.0,36.2464,36.2464,36.1417,36.1591,29378.0
2022-07-18 14:45:00,41.44,41.45,41.4,41.41,7692.0,36.1591,36.1678,36.1242,36.1329,7692.0
2022-07-18 14:50:00,41.4,41.41,41.37,41.4,14145.0,36.1242,36.1329,36.098,36.1242,14145.0
2022-07-18 14:55:00,41.41,41.41,41.37,41.4,13459.0,36.1329,36.1329,36.098,36.1242,13459.0
2022-07-18 15:00:00,41.4,41.44,41.37,41.39,15393.0,36.1242,36.1591,36.098,36.1155,15393.0
2022-07-18 15:05:00,41.41,41.46,41.41,41.46,10952.0,36.1329,36.1766,36.1329,36.1766,10952.0
2022-07-18 15:10:00,41.45,41.49,41.44,41.46,23958.0,36.1678,36.2028,36.1591,36.1766,23958.0
2022-07-18 15:15:00,41.46,41.51,41.44,41.51,18545.0,36.1766,36.2202,36.1591,36.2202,18545.0
2022-07-18 15:20:00,41.5,41.51,41.42,41.43,16184.0,36.2115,36.2202,36.1417,36.1504,16184.0
2022-07-18 15:25:00,41.43,41.44,41.38,41.4,32665.0,36.1504,36.1591,36.1068,36.1242,32665.0
2022-07-18 15:30:00,41.4,41.4,41.36,41.37,45926.0,36.1242,36.1242,36.0893,36.098,45926.0
2022-07-18 15:35:00,41.37,41.37,41.29,41.3,27215.0,36.098,36.098,36.0282,36.037,27215.0
2022-07-18 15:40:00,41.3,41.32,41.25,41.29,48709.0,36.037,36.0544,35.9933,36.0282,48709.0
2022-07-18 15:45:00,41.28,41.29,41.22,41.26,73112.0,36.0195,36.0282,35.9672,36.0021,73112.0
2022-07-18 15:50:00,41.25,41.42,41.23,41.41,91498.0,35.9933,36.1417,35.9759,36.1329,91498.0
2022-07-18 15:55:00,41.42,41.48,41.36,41.42,150436.0,36.1417,36.194,36.0893,36.1417,150436.0
2022-07-19 09:30:00,42.01,42.27,41.94,42.24,44182.0,36.6565,36.8834,36.5954,36.8572,44182.0
2022-07-19 09:35:00,42.23,42.34,42.19,42.29,34348.0,36.8484,36.9444,36.8135,36.9008,34348.0
2022-07-19 09:40:00,42.31,42.35,42.21,42.28,28820.0,36.9183,36.9532,36.831,36.8921,28820.0
2022-07-19 09:45:00,42.28,42.32,42.21,42.32,30591.0,36.8921,36.927,36.831,36.927,30591.0
2022-07-19 09:50:00,42.34,42.4,42.22,42.23,19434.0,36.9444,36.9968,36.8397,36.8484,19434.0
2022-07-19 09:55:00,42.22,42.24,42.08,42.12,10298.0,36.8397,36.8572,36.7176,36.7525,10298.0
2022-07-19 10:00:00,42.11,42.3,42.07,42.27,10792.0,36.7437,36.9095,36.7088,36.8834,10792.0
2022-07-19 10:05:00,42.28,42.36,42.27,42.33,9197.0,36.8921,36.9619,36.8834,36.9357,9197.0
2022-07-19 10:10:00,42.35,42.42,42.33,42.42,9505.0,36.9532,37.0142,36.9357,37.0142,9505.0
2022-07-19 10:15:00,42.43,42.51,42.4,42.42,10557.0,37.023,37.0928,36.9968,37.0142,10557.0
2022-07-19 10:20:00,42.44,42.54,42.43,42.49,12955.0,37.0317,37.1189,37.023,37.0753,12955.0
2022-07-19 10:25:00,42.48,42.55,42.48,42.54,8093.0,37.0666,37.1277,37.0666,37.1189,8093.0
2022-07-19 10:30:00,42.55,42.55,42.43,42.46,8394.0,37.1277,37.1277,37.023,37.0491,8394.0
2022-07-19 10:35:00,42.47,42.48,42.41,42.42,9178.0,37.0579,37.0666,37.0055,37.0142,9178.0
2022-07-19 10:40:00,42.41,42.42,42.36,42.38,11974.0,37.0055,37.0142,36.9619,36.9793,11974.0
2022-07-19 10:45:00,42.38,42.41,42.35,42.38,9420.0,36.9793,37.0055,36.9532,36.9793,9420.0
2022-07-19 10:50:00,42.39,42.43,42.3,42.33,17691.0,36.9881,37.023,36.9095,36.9357,17691.0
2022-07-19 10:55:00,42.36,42.4,42.3,42.34,13848.0,36.9619,36.9968,36.9095,36.9444,13848.0
2022-07-19 11:00:00,42.35,42.38,42.32,42.37,11296.0,36.9532,36.9793,36.927,36.9706,11296.0
2022-07-19 11:05:00,42.36,42.43,42.34,42.38,16455.0,36.9619,37.023,36.9444,36.9793,16455.0
2022-07-19 11:10:00,42.38,42.42,42.35,42.38,27537.0,36.9793,37.0142,36.9532,36.9793,27537.0
2022-07-19 11:15:00,42.38,42.42,42.3,42.3,8638.0,36.9793,37.0142,36.9095,36.9095,8638.0
2022-07-19 11:20:00,42.32,42.41,42.3,42.41,29038.0,36.927,37.0055,36.9095,37.0055,29038.0
2022-07-19 11:25:00,42.4,42.48,42.36,42.47,6824.0,36.9968,37.0666,36.9619,37.0579,6824.0
2022-07-19 11:30:00,42.48,42.55,42.48,42.51,11418.0,37.0666,37.1277,37.0666,37.0928,11418.0
2022-07-19 11:35:00,42.49,42.51,42.47,42.49,7764.0,37.0753,37.0928,37.0579,37.0753,7764.0
2022-07-19 11:40:00,42.47,42.47,42.41,42.42,13161.0,37.0579,37.0579,37.0055,37.0142,13161.0
2022-07-19 11:45:00,42.43,42.44,42.38,42.39,5291.0,37.023,37.0317,36.9793,36.9881,5291.0
2022-07-19 11:50:00,42.39,42.44,42.38,42.44,6971.0,36.9881,37.0317,36.9793,37.0317,6971.0
2022-07-19 11:55:00,42.44,42.47,42.41,42.45,7747.0,37.0317,37.0579,37.0055,37.0404,7747.0
2022-07-19 12:00:00,42.44,42.45,42.37,42.37,5666.0,37.0317,37.0404,36.9706,36.9706,5666.0
2022-07-19 12:05:00,42.36,42.42,42.36,42.37,15345.0,36.9619,37.0142,36.9619,36.9706,15345.0
2022-07-19 12:10:00,42.37,42.5,42.37,42.49,15741.0,36.9706,37.084,36.9706,37.0753,15741.0
2022-07-19 12:15:00,42.47,42.51,42.45,42.48,6843.0,37.0579,37.0928,37.0404,37.0666,6843.0
2022-07-19 12:20:00,42.48,42.54,42.47,42.53,8450.0,37.0666,37.1189,37.0579,37.1102,8450.0
2022-07-19 12:25:00,42.53,42.62,42.52,42.59,12718.0,37.1102,37.1887,37.1015,37.1626,12718.0
2022-07-19 12:30:00,42.59,42.66,42.59,42.64,12489.0,37.1626,37.2237,37.1626,37.2062,12489.0
2022-07-19 12:35:00,42.62,42.64,42.6,42.61,8952.0,37.1887,37.2062,37.1713,37.18,8952.0
2022-07-19 12:40:00,42.61,42.71,42.61,42.63,11573.0,37.18,37.2673,37.18,37.1975,11573.0
2022-07-19 12:45:00,42.62,42.62,42.57,42.59,6622.0,37.1887,37.1887,37.1451,37.1626,6622.0
2022-07-19 12:50:00,42.58,42.61,42.55,42.61,14262.0,37.1538,37.18,37.1277,37.18,14262.0
2022-07-19 12:55:00,42.62,42.64,42.58,42.64,7479.0,37.1887,37.2062,37.1538,37.2062,7479.0
2022-07-19 13:00:00,42.65,42.66,42.6,42.62,7190.0,37.2149,37.2237,37.1713,37.1887,7190.0
2022-07-19 13:05:00,42.61,42.64,42.56,42.64,11408.0,37.18,37.2062,37.1364,37.2062,11408.0
2022-07-19 13:10:00,42.63,42.65,42.59,42.59,5613.0,37.1975,37.2149,37.1626,37.1626,5613.0
2022-07-19 13:15:00,42.59,42.62,42.57,42.58,5631.0,37.1626,37.1887,37.1451,37.1538,5631.0
2022-07-19 13:20:00,42.57,42.63,42.57,42.63,4135.0,37.1451,37.1975,37.1451,37.1975,4135.0
2022-07-19 13:25:00,42.64,42.65,42.62,42.63,6463.0,37.2062,37.2149,37.1887,37.1975,6463.0
2022-07-19 13:30:00,42.63,42.66,42.63,42.63,6174.0,37.1975,37.2237,37.1975,37.1975,6174.0
2022-07-19 13:35:00,42.63,42.65,42.57,42.64,13611.0,37.1975,37.2149,37.1451,37.2062,13611.0
2022-07-19 13:40:00,42.64,42.68,42.63,42.68,9654.0,37.2062,37.2411,37.1975,37.2411,9654.0
2022-07-19 13:45:00,42.69,42.71,42.65,42.67,4712.0,37.2498,37.2673,37.2149,37.2324,4712.0
2022-07-19 13:50:00,42.65,42.66,42.64,42.66,7262.0,37.2149,37.2237,37.2062,37.2237,7262.0
2022-07-19 13:55:00,42.67,42.68,42.65,42.68,5958.0,37.2324,37.2411,37.2149,37.2411,5958.0
2022-07-19 14:00:00,42.68,42.74,42.67,42.73,7736.0,37.2411,37.2935,37.2324,37.2847,7736.0
2022-07-19 14:05:00,42.73,42.79,42.73,42.78,7339.0,37.2847,37.3371,37.2847,37.3284,7339.0
2022-07-19 14:10:00,42.79,42.8,42.72,42.73,4737.0,37.3371,37.3458,37.276,37.2847,4737.0
2022-07-19 14:15:00,42.73,42.73,42.6,42.72,18609.0,37.2847,37.2847,37.1713,37.276,18609.0
2022-07-19 14:20:00,42.72,42.72,42.66,42.7,5821.0,37.276,37.276,37.2237,37.2586,5821.0
2022-07-19 14:25:00,42.7,42.7,42.63,42.63,6867.0,37.2586,37.2586,37.1975,37.1975,6867.0
2022-07-19 14:30:00,42.65,42.69,42.64,42.68,9066.0,37.2149,37.2498,37.2062,37.2411,9066.0
2022-07-19 14:35:00,42.68,42.69,42.66,42.67,6128.0,37.2411,37.2498,37.2237,37.2324,6128.0
2022-07-19 14:40:00,42.66,42.68,42.64,42.67,5232.0,37.2237,37.2411,37.2062,37.2324,5232.0
2022-07-19 14:45:00,42.66,42.66,42.59,42.64,5532.0,37.2237,37.2237,37.1626,37.2062,5532.0
2022-07-19 14:50:00,42.64,42.67,42.61,42.67,7211.0,37.2062,37.2324,37.18,37.2324,7211.0
2022-07-19 14:55:00,42.68,42.68,42.64,42.68,7341.0,37.2411,37.2411,37.2062,37.2411,7341.0
2022-07-19 15:00:00,42.68,42.73,42.63,42.71,20729.0,37.2411,37.2847,37.1975,37.2673,20729.0
2022-07-19 15:05:00,42.7,42.73,42.68,42.73,7196.0,37.2586,37.2847,37.2411,37.2847,7196.0
2022-07-19 15:10:00,42.73,42.73,42.67,42.71,6671.0,37.2847,37.2847,37.2324,37.2673,6671.0
2022-07-19 15:15:00,42.71,42.74,42.68,42.72,16629.0,37.2673,37.2935,37.2411,37.276,16629.0
2022-07-19 15:20:00,42.72,42.74,42.69,42.72,11346.0,37.276,37.2935,37.2498,37.276,11346.0
2022-07-19 15:25:00,42.72,42.75,42.7,42.73,12144.0,37.276,37.3022,37.2586,37.2847,12144.0
2022-07-19 15:30:00,42.73,42.74,42.64,42.66,27097.0,37.2847,37.2935,37.2062,37.2237,27097.0
2022-07-19 15:35:00,42.66,42.7,42.65,42.66,23612.0,37.2237,37.2586,37.2149,37.2237,23612.0
2022-07-19 15:40:00,42.67,42.72,42.65,42.72,35217.0,37.2324,37.276,37.2149,37.276,35217.0
2022-07-19 15:45:00,42.71,42.73,42.62,42.62,41538.0,37.2673,37.2847,37.1887,37.1887,41538.0
2022-07-19 15:50:00,42.62,42.66,42.53,42.56,61829.0,37.1887,37.2237,37.1102,37.1364,61829.0
2022-07-19 15:55:00,42.56,42.62,42.53,42.58,152241.0,37.1364,37.1887,37.1102,37.1538,152241.0
2022-07-20 09:30:00,42.4,42.65,42.4,42.62,30202.0,36.9968,37.2149,36.9968,37.1887,30202.0
2022-07-20 09:35:00,42.59,42.66,42.56,42.58,16099.0,37.1626,37.2237,37.1364,37.1538,16099.0
2022-07-20 09:40:00,42.57,42.61,42.44,42.49,27878.0,37.1451,37.18,37.0317,37.0753,27878.0
2022-07-20 09:45:00,42.52,42.58,42.34,42.51,20894.0,37.1015,37.1538,36.9444,37.0928,20894.0
2022-07-20 09:50:00,42.53,42.85,42.49,42.77,29010.0,37.1102,37.3894,37.0753,37.3196,29010.0
2022-07-20 09:55:00,42.77,42.79,42.67,42.67,14709.0,37.3196,37.3371,37.2324,37.2324,14709.0
2022-07-20 10:00:00,42.66,42.71,42.6,42.71,14443.0,37.2237,37.2673,37.1713,37.2673,14443.0
2022-07-20 10:05:00,42.71,42.75,42.64,42.71,13181.0,37.2673,37.3022,37.2062,37.2673,13181.0
2022-07-20 10:10:00,42.72,42.77,42.7,42.71,9533.0,37.276,37.3196,37.2586,37.2673,9533.0
2022-07-20 10:15:00,42.71,42.74,42.66,42.66,10109.0,37.2673,37.2935,37.2237,37.2237,10109.0
2022-07-20 10:20:00,42.65,42.71,42.62,42.71,15295.0,37.2149,37.2673,37.1887,37.2673,15295.0
2022-07-20 10:25:00,42.73,42.81,42.73,42.78,8442.0,37.2847,37.3545,37.2847,37.3284,8442.0
2022-07-20 10:30:00,42.76,42.82,42.74,42.82,9788.0,37.3109,37.3633,37.2935,37.3633,9788.0
2022-07-20 10:35:00,42.82,42.91,42.81,42.83,7922.0,37.3633,37.4418,37.3545,37.372,7922.0
2022-07-20 10:40:00,42.8,42.85,42.78,42.82,9589.0,37.3458,37.3894,37.3284,37.3633,9589.0
2022-07-20 10:45:00,42.82,42.91,42.81,42.9,9952.0,37.3633,37.4418,37.3545,37.4331,9952.0
2022-07-20 10:50:00,42.89,42.94,42.84,42.94,14291.0,37.4243,37.468,37.3807,37.468,14291.0
2022-07-20 10:55:00,42.95,42.96,42.87,42.92,9579.0,37.4767,37.4854,37.4069,37.4505,9579.0
2022-07-20 11:00:00,42.91,42.93,42.86,42.88,7794.0,37.4418,37.4592,37.3982,37.4156,7794.0
2022-07-20 11:05:00,42.9,42.92,42.86,42.92,7022.0,37.4331,37.4505,37.3982,37.4505,7022.0
2022-07-20 11:10:00,42.91,42.92,42.84,42.86,26534.0,37.4418,37.4505,37.3807,37.3982,26534.0
2022-07-20 11:15:00,42.86,42.92,42.81,42.81,5987.0,37.3982,37.4505,37.3545,37.3545,5987.0
2022-07-20 11:20:00,42.8,42.85,42.76,42.84,56593.0,37.3458,37.3894,37.3109,37.3807,56593.0
2022-07-20 11:25:00,42.83,42.85,42.8,42.84,9963.0,37.372,37.3894,37.3458,37.3807,9963.0
2022-07-20 11:30:00,42.84,42.94,42.83,42.9,22283.0,37.3807,37.468,37.372,37.4331,22283.0
2022-07-20 11:35:00,42.9,42.92,42.81,42.84,7712.0,37.4331,37.4505,37.3545,37.3807,7712.0
2022-07-20 11:40:00,42.84,42.91,42.82,42.91,5299.0,37.3807,37.4418,37.3633,37.4418,5299.0
2022-07-20 11:45:00,42.91,42.94,42.91,42.91,9050.0,37.4418,37.468,37.4418,37.4418,9050.0
2022-07-20 11:50:00,42.91,42.93,42.87,42.91,12943.0,37.4418,37.4592,37.4069,37.4418,12943.0
2022-07-20 11:55:00,42.9,42.91,42.81,42.82,13269.0,37.4331,37.4418,37.3545,37.3633,13269.0
2022-07-20 12:00:00,42.8,42.82,42.75,42.81,10871.0,37.3458,37.3633,37.3022,37.3545,10871.0
2022-07-20 12:05:00,42.8,42.88,42.77,42.88,8734.0,37.3458,37.4156,37.3196,37.4156,8734.0
2022-07-20 12:10:00,42.89,42.9,42.83,42.84,7402.0,37.4243,37.4331,37.372,37.3807,7402.0
2022-07-20 12:15:00,42.84,42.84,42.79,42.8,11215.0,37.3807,37.3807,37.3371,37.3458,11215.0
2022-07-20 12:20:00,42.79,42.8,42.75,42.79,5578.0,37.3371,37.3458,37.3022,37.3371,5578.0
2022-07-20 12:25:00,42.79,42.79,42.73,42.73,5785.0,37.3371,37.3371,37.2847,37.2847,5785.0
2022-07-20 12:30:00,42.72,42.8,42.71,42.8,17985.0,37.276,37.3458,37.2673,37.3458,17985.0
2022-07-20 12:35:00,42.8,42.8,42.73,42.74,6760.0,37.3458,37.3458,37.2847,37.2935,6760.0
2022-07-20 12:40:00,42.74,42.74,42.64,42.66,16888.0,37.2935,37.2935,37.2062,37.2237,16888.0
2022-07-20 12:45:00,42.66,42.66,42.58,42.59,6768.0,37.2237,37.2237,37.1538,37.1626,6768.0
2022-07-20 12:50:00,42.58,42.67,42.58,42.65,7748.0,37.1538,37.2324,37.1538,37.2149,7748.0
2022-07-20 12:55:00,42.66,42.68,42.62,42.66,11708.0,37.2237,37.2411,37.1887,37.2237,11708.0
2022-07-20 13:00:00,42.63,42.63,42.51,42.54,9785.0,37.1975,37.1975,37.0928,37.1189,9785.0
2022-07-20 13:05:00,42.55,42.58,42.52,42.57,12088.0,37.1277,37.1538,37.1015,37.1451,12088.0
2022-07-20 13:10:00,42.56,42.56,42.49,42.54,8131.0,37.1364,37.1364,37.0753,37.1189,8131.0
2022-07-20 13:15:00,42.54,42.62,42.53,42.6,7815.0,37.1189,37.1887,37.1102,37.1713,7815.0
2022-07-20 13:20:00,42.6,42.61,42.58,42.59,4623.0,37.1713,37.18,37.1538,37.1626,4623.0
2022-07-20 13:25:00,42.58,42.67,42.55,42.67,7901.0,37.1538,37.2324,37.1277,37.2324,7901.0
2022-07-20 13:30:00,42.67,42.72,42.62,42.69,8765.0,37.2324,37.276,37.1887,37.2498,8765.0
2022-07-20 13:35:00,42.68,42.68,42.6,42.67,5521.0,37.2411,37.2411,37.1713,37.2324,5521.0
2022-07-20 13:40:00,42.67,42.69,42.64,42.68,5159.0,37.2324,37.2498,37.2062,37.2411,5159.0
2022-07-20 13:45:00,42.68,42.69,42.62,42.62,9373.0,37.2411,37.2498,37.1887,37.1887,9373.0
2022-07-20 13:50:00,42.61,42.63,42.58,42.61,6687.0,37.18,37.1975,37.1538,37.18,6687.0
2022-07-20 13:55:00,42.62,42.62,42.51,42.55,9092.0,37.1887,37.1887,37.0928,37.1277,9092.0
2022-07-20 14:00:00,42.56,42.65,42.56,42.62,11331.0,37.1364,37.2149,37.1364,37.1887,11331.0
2022-07-20 14:05:00,42.63,42.69,42.63,42.69,5152.0,37.1975,37.2498,37.1975,37.2498,5152.0
2022-07-20 14:10:00,42.68,42.69,42.58,42.69,12773.0,37.2411,37.2498,37.1538,37.2498,12773.0
2022-07-20 14:15:00,42.69,42.72,42.66,42.72,8214.0,37.2498,37.276,37.2237,37.276,8214.0
2022-07-20 14:20:00,42.72,42.8,42.72,42.77,9086.0,37.276,37.3458,37.276,37.3196,9086.0
2022-07-20 14:25:00,42.77,42.87,42.77,42.86,6467.0,37.3196,37.4069,37.3196,37.3982,6467.0
2022-07-20 14:30:00,42.85,42.87,42.81,42.87,8021.0,37.3894,37.4069,37.3545,37.4069,8021.0
2022-07-20 14:35:00,42.87,42.92,42.85,42.91,9169.0,37.4069,37.4505,37.3894,37.4418,9169.0
2022-07-20 14:40:00,42.9,42.91,42.84,42.85,7221.0,37.4331,37.4418,37.3807,37.3894,7221.0
2022-07-20 14:45:00,42.86,42.88,42.83,42.84,11399.0,37.3982,37.4156,37.372,37.3807,11399.0
2022-07-20 14:50:00,42.84,42.87,42.81,42.82,11228.0,37.3807,37.4069,37.3545,37.3633,11228.0
2022-07-20 14:55:00,42.8,42.9,42.79,42.89,14760.0,37.3458,37.4331,37.3371,37.4243,14760.0
2022-07-20 15:00:00,42.89,42.99,42.89,42.98,8223.0,37.4243,37.5116,37.4243,37.5029,8223.0
2022-07-20 15:05:00,42.99,43.0,42.94,42.97,17694.0,37.5116,37.5203,37.468,37.4941,17694.0
2022-07-20 15:10:00,42.97,43.0,42.96,43.0,7471.0,37.4941,37.5203,37.4854,37.5203,7471.0
2022-07-20 15:15:00,43.0,43.02,42.98,42.99,12771.0,37.5203,37.5378,37.5029,37.5116,12771.0
2022-07-20 15:20:00,42.99,42.99,42.92,42.97,10333.0,37.5116,37.5116,37.4505,37.4941,10333.0
2022-07-20 15:25:00,42.98,43.04,42.97,43.03,16618.0,37.5029,37.5552,37.4941,37.5465,16618.0
2022-07-20 15:30:00,43.03,43.05,42.98,42.99,31602.0,37.5465,37.564,37.5029,37.5116,31602.0
2022-07-20 15:35:00,42.99,43.02,42.96,42.97,22607.0,37.5116,37.5378,37.4854,37.4941,22607.0
2022-07-20 15:40:00,42.97,42.97,42.92,42.96,45276.0,37.4941,37.4941,37.4505,37.4854,45276.0
2022-07-20 15:45:00,42.96,42.96,42.91,42.91,26614.0,37.4854,37.4854,37.4418,37.4418,26614.0
2022-07-20 15:50:00,42.91,42.97,42.86,42.88,55575.0,37.4418,37.4941,37.3982,37.4156,55575.0
2022-07-20 15:55:00,42.88,42.95,42.88,42.94,110047.0,37.4156,37.4767,37.4156,37.468,110047.0
2022-07-21 09:30:00,42.81,42.98,42.68,42.68,19938.0,37.3545,37.5029,37.2411,37.2411,19938.0
2022-07-21 09:35:00,42.65,42.97,42.65,42.87,17073.0,37.2149,37.4941,37.2149,37.4069,17073.0
2022-07-21 09:40:00,42.86,42.87,42.66,42.71,11702.0,37.3982,37.4069,37.2237,37.2673,11702.0
2022-07-21 09:45:00,42.7,42.86,42.68,42.73,8540.0,37.2586,37.3982,37.2411,37.2847,8540.0
2022-07-21 09:50:00,42.72,43.01,42.71,42.98,11577.0,37.276,37.5291,37.2673,37.5029,11577.0
2022-07-21 09:55:00,42.95,43.04,42.93,42.93,9192.0,37.4767,37.5552,37.4592,37.4592,9192.0
2022-07-21 10:00:00,42.97,42.97,42.81,42.83,13690.0,37.4941,37.4941,37.3545,37.372,13690.0
2022-07-21 10:05:00,42.82,42.97,42.81,42.9,11142.0,37.3633,37.4941,37.3545,37.4331,11142.0
2022-07-21 10:10:00,42.91,42.91,42.78,42.8,8492.0,37.4418,37.4418,37.3284,37.3458,8492.0
2022-07-21 10:15:00,42.81,42.94,42.8,42.89,11561.0,37.3545,37.468,37.3458,37.4243,11561.0
2022-07-21 10:20:00,42.92,42.95,42.76,42.82,7538.0,37.4505,37.4767,37.3109,37.3633,7538.0
2022-07-21 10:25:00,42.81,42.81,42.69,42.73,9885.0,37.3545,37.3545,37.2498,37.2847,9885.0
2022-07-21 10:30:00,42.72,42.76,42.71,42.72,9060.0,37.276,37.3109,37.2673,37.276,9060.0
2022-07-21 10:35:00,42.72,42.81,42.69,42.81,9508.0,37.276,37.3545,37.2498,37.3545,9508.0
2022-07-21 10:40:00,42.83,42.83,42.73,42.79,5446.0,37.372,37.372,37.2847,37.3371,5446.0
2022-07-21 10:45:00,42.8,42.83,42.73,42.73,13346.0,37.3458,37.372,37.2847,37.2847,13346.0
2022-07-21 10:50:00,42.75,42.85,42.73,42.85,5279.0,37.3022,37.3894,37.2847,37.3894,5279.0
2022-07-21 10:55:00,42.85,42.95,42.83,42.93,9886.0,37.3894,37.4767,37.372,37.4592,9886.0
2022-07-21 11:00:00,42.92,42.96,42.89,42.93,15314.0,37.4505,37.4854,37.4243,37.4592,15314.0
2022-07-21 11:05:00,42.93,42.93,42.85,42.92,6901.0,37.4592,37.4592,37.3894,37.4505,6901.0
2022-07-21 11:10:00,42.92,42.93,42.85,42.88,5661.0,37.4505,37.4592,37.3894,37.4156,5661.0
2022-07-21 11:15:00,42.89,42.9,42.84,42.88,6536.0,37.4243,37.4331,37.3807,37.4156,6536.0
2022-07-21 11:20:00,42.88,42.88,42.79,42.83,7295.0,37.4156,37.4156,37.3371,37.372,7295.0
2022-07-21 11:25:00,42.83,42.85,42.77,42.83,12391.0,37.372,37.3894,37.3196,37.372,12391.0
2022-07-21 11:30:00,42.85,42.94,42.82,42.94,6000.0,37.3894,37.468,37.3633,37.468,6000.0
2022-07-21 11:35:00,42.95,42.95,42.84,42.86,7830.0,37.4767,37.4767,37.3807,37.3982,7830.0
2022-07-21 11:40:00,42.87,42.89,42.85,42.85,3301.0,37.4069,37.4243,37.3894,37.3894,3301.0
2022-07-21 11:45:00,42.88,42.92,42.87,42.92,4836.0,37.4156,37.4505,37.4069,37.4505,4836.0
2022-07-21 11:50:00,42.92,43.04,42.91,43.02,5604.0,37.4505,37.5552,37.4418,37.5378,5604.0
2022-07-21 11:55:00,43.01,43.04,43.0,43.0,3671.0,37.5291,37.5552,37.5203,37.5203,3671.0
2022-07-21 12:00:00,42.99,43.08,42.98,43.08,7666.0,37.5116,37.5901,37.5029,37.5901,7666.0
2022-07-21 12:05:00,43.07,43.15,43.06,43.14,6093.0,37.5814,37.6512,37.5727,37.6425,6093.0
2022-07-21 12:10:00,43.15,43.16,43.08,43.1,5434.0,37.6512,37.6599,37.5901,37.6076,5434.0
2022-07-21 12:15:00,43.1,43.1,42.99,43.0,8188.0,37.6076,37.6076,37.5116,37.5203,8188.0
2022-07-21 12:20:00,43.01,43.06,43.01,43.06,5446.0,37.5291,37.5727,37.5291,37.5727,5446.0
2022-07-21 12:25:00,43.06,43.13,43.06,43.13,5299.0,37.5727,37.6338,37.5727,37.6338,5299.0
2022-07-21 12:30:00,43.12,43.14,43.07,43.08,4182.0,37.625,37.6425,37.5814,37.5901,4182.0
2022-07-21 12:35:00,43.08,43.13,43.08,43.09,6127.0,37.5901,37.6338,37.5901,37.5989,6127.0
2022-07-21 12:40:00,43.09,43.1,43.04,43.07,8216.0,37.5989,37.6076,37.5552,37.5814,8216.0
2022-07-21 12:45:00,43.07,43.09,43.03,43.09,4025.0,37.5814,37.5989,37.5465,37.5989,4025.0
2022-07-21 12:50:00,43.08,43.14,43.06,43.07,4571.0,37.5901,37.6425,37.5727,37.5814,4571.0
2022-07-21 12:55:00,43.07,43.09,43.03,43.04,3907.0,37.5814,37.5989,37.5465,37.5552,3907.0
2022-07-21 13:00:00,43.05,43.07,43.03,43.06,7121.0,37.564,37.5814,37.5465,37.5727,7121.0
2022-07-21 13:05:00,43.07,43.09,43.04,43.06,3659.0,37.5814,37.5989,37.5552,37.5727,3659.0
2022-07-21 13:10:00,43.07,43.07,43.01,43.01,5466.0,37.5814,37.5814,37.5291,37.5291,5466.0
2022-07-21 13:15:00,43.01,43.06,43.0,43.05,4737.0,37.5291,37.5727,37.5203,37.564,4737.0
2022-07-21 13:20:00,43.05,43.09,42.97,43.0,8364.0,37.564,37.5989,37.4941,37.5203,8364.0
2022-07-21 13:25:00,43.0,43.04,42.97,43.0,5248.0,37.5203,37.5552,37.4941,37.5203,5248.0
2022-07-21 13:30:00,43.0,43.01,42.92,42.95,10029.0,37.5203,37.5291,37.4505,37.4767,10029.0
2022-07-21 13:35:00,42.94,43.0,42.93,42.99,4067.0,37.468,37.5203,37.4592,37.5116,4067.0
2022-07-21 13:40:00,43.0,43.03,42.98,43.02,4822.0,37.5203,37.5465,37.5029,37.5378,4822.0
2022-07-21 13:45:00,43.02,43.02,42.95,42.97,4814.0,37.5378,37.5378,37.4767,37.4941,4814.0
2022-07-21 13:50:00,42.95,42.95,42.84,42.86,15287.0,37.4767,37.4767,37.3807,37.3982,15287.0
2022-07-21 13:55:00,42.85,42.92,42.83,42.91,12885.0,37.3894,37.4505,37.372,37.4418,12885.0
2022-07-21 14:00:00,42.91,42.91,42.84,42.9,16998.0,37.4418,37.4418,37.3807,37.4331,16998.0
2022-07-21 14:05:00,42.9,42.96,42.89,42.93,6182.0,37.4331,37.4854,37.4243,37.4592,6182.0
2022-07-21 14:10:00,42.93,42.96,42.85,42.89,33746.0,37.4592,37.4854,37.3894,37.4243,33746.0
2022-07-21 14:15:00,42.88,42.89,42.87,42.89,6310.0,37.4156,37.4243,37.4069,37.4243,6310.0
2022-07-21 14:20:00,42.88,42.94,42.87,42.94,11947.0,37.4156,37.468,37.4069,37.468,11947.0
2022-07-21 14:25:00,42.94,42.95,42.92,42.93,11466.0,37.468,37.4767,37.4505,37.4592,11466.0
2022-07-21 14:30:00,42.94,42.96,42.93,42.96,15417.0,37.468,37.4854,37.4592,37.4854,15417.0
2022-07-21 14:35:00,42.96,43.01,42.95,43.01,10482.0,37.4854,37.5291,37.4767,37.5291,10482.0
2022-07-21 14:40:00,43.01,43.01,42.93,42.93,8222.0,37.5291,37.5291,37.4592,37.4592,8222.0
2022-07-21 14:45:00,42.92,42.94,42.87,42.93,19954.0,37.4505,37.468,37.4069,37.4592,19954.0
2022-07-21 14:50:00,42.93,42.98,42.91,42.96,11748.0,37.4592,37.5029,37.4418,37.4854,11748.0
2022-07-21 14:55:00,42.96,43.04,42.95,43.0,11558.0,37.4854,37.5552,37.4767,37.5203,11558.0
2022-07-21 15:00:00,43.0,43.11,43.0,43.11,22287.0,37.5203,37.6163,37.5203,37.6163,22287.0
2022-07-21 15:05:00,43.11,43.21,43.07,43.21,23208.0,37.6163,37.7036,37.5814,37.7036,23208.0
2022-07-21 15:10:00,43.21,43.23,43.12,43.15,22185.0,37.7036,37.721,37.625,37.6512,22185.0
2022-07-21 15:15:00,43.15,43.2,43.12,43.2,11529.0,37.6512,37.6948,37.625,37.6948,11529.0
2022-07-21 15:20:00,43.2,43.21,43.15,43.16,15081.0,37.6948,37.7036,37.6512,37.6599,15081.0
2022-07-21 15:25:00,43.16,43.22,43.16,43.22,13952.0,37.6599,37.7123,37.6599,37.7123,13952.0
2022-07-21 15:30:00,43.23,43.25,43.18,43.23,20536.0,37.721,37.7385,37.6774,37.721,20536.0
2022-07-21 15:35:00,43.23,43.27,43.2,43.22,21735.0,37.721,37.7559,37.6948,37.7123,21735.0
2022-07-21 15:40:00,43.22,43.24,43.18,43.23,21308.0,37.7123,37.7297,37.6774,37.721,21308.0
2022-07-21 15:45:00,43.23,43.25,43.19,43.21,46955.0,37.721,37.7385,37.6861,37.7036,46955.0
2022-07-21 15:50:00,43.21,43.26,43.18,43.24,74024.0,37.7036,37.7472,37.6774,37.7297,74024.0
2022-07-21 15:55:00,43.24,43.31,43.23,43.28,194488.0,37.7297,37.7908,37.721,37.7646,194488.0
2022-07-22 09:30:00,43.38,43.56,43.34,43.36,51446.0,37.8519,38.009,37.817,37.8344,51446.0
2022-07-22 09:35:00,43.36,43.51,43.28,43.49,24570.0,37.8344,37.9653,37.7646,37.9479,24570.0
2022-07-22 09:40:00,43.45,43.45,43.19,43.19,8982.0,37.913,37.913,37.6861,37.6861,8982.0
2022-07-22 09:45:00,43.21,43.21,43.03,43.12,30295.0,37.7036,37.7036,37.5465,37.625,30295.0
2022-07-22 09:50:00,43.13,43.14,43.03,43.09,15006.0,37.6338,37.6425,37.5465,37.5989,15006.0
2022-07-22 09:55:00,43.11,43.16,43.01,43.05,12119.0,37.6163,37.6599,37.5291,37.564,12119.0
2022-07-22 10:00:00,43.05,43.17,42.99,43.09,17611.0,37.564,37.6687,37.5116,37.5989,17611.0
2022-07-22 10:05:00,43.09,43.13,43.02,43.02,12529.0,37.5989,37.6338,37.5378,37.5378,12529.0
2022-07-22 10:10:00,43.03,43.12,43.02,43.12,13201.0,37.5465,37.625,37.5378,37.625,13201.0
2022-07-22 10:15:00,43.14,43.21,43.11,43.16,10378.0,37.6425,37.7036,37.6163,37.6599,10378.0
2022-07-22 10:20:00,43.17,43.3,43.17,43.2,11191.0,37.6687,37.7821,37.6687,37.6948,11191.0
2022-07-22 10:25:00,43.2,43.22,43.11,43.21,8305.0,37.6948,37.7123,37.6163,37.7036,8305.0
2022-07-22 10:30:00,43.24,43.25,43.2,43.2,27638.0,37.7297,37.7385,37.6948,37.6948,27638.0
2022-07-22 10:35:00,43.2,43.21,43.11,43.17,7812.0,37.6948,37.7036,37.6163,37.6687,7812.0
2022-07-22 10:40:00,43.18,43.24,43.16,43.18,6643.0,37.6774,37.7297,37.6599,37.6774,6643.0
2022-07-22 10:45:00,43.18,43.25,43.17,43.2,6421.0,37.6774,37.7385,37.6687,37.6948,6421.0
2022-07-22 10:50:00,43.21,43.29,43.21,43.27,7239.0,37.7036,37.7734,37.7036,37.7559,7239.0
2022-07-22 10:55:00,43.27,43.33,43.26,43.31,5338.0,37.7559,37.8083,37.7472,37.7908,5338.0
2022-07-22 11:00:00,43.31,43.34,43.2,43.23,5798.0,37.7908,37.817,37.6948,37.721,5798.0
2022-07-22 11:05:00,43.24,43.29,43.22,43.27,8094.0,37.7297,37.7734,37.7123,37.7559,8094.0
2022-07-22 11:10:00,43.26,43.35,43.26,43.32,6132.0,37.7472,37.8257,37.7472,37.7995,6132.0
2022-07-22 11:15:00,43.32,43.32,43.28,43.29,3500.0,37.7995,37.7995,37.7646,37.7734,3500.0
2022-07-22 11:20:00,43.29,43.29,43.24,43.25,6358.0,37.7734,37.7734,37.7297,37.7385,6358.0
2022-07-22 11:25:00,43.26,43.29,43.23,43.23,3978.0,37.7472,37.7734,37.721,37.721,3978.0
2022-07-22 11:30:00,43.24,43.25,43.17,43.17,5523.0,37.7297,37.7385,37.6687,37.6687,5523.0
2022-07-22 11:35:00,43.17,43.22,43.16,43.19,6374.0,37.6687,37.7123,37.6599,37.6861,6374.0
2022-07-22 11:40:00,43.19,43.23,43.15,43.18,7581.0,37.6861,37.721,37.6512,37.6774,7581.0
2022-07-22 11:45:00,43.17,43.2,43.16,43.19,6175.0,37.6687,37.6948,37.6599,37.6861,6175.0
2022-07-22 11:50:00,43.19,43.23,43.18,43.23,2875.0,37.6861,37.721,37.6774,37.721,2875.0
2022-07-22 11:55:00,43.21,43.23,43.18,43.22,5101.0,37.7036,37.721,37.6774,37.7123,5101.0
2022-07-22 12:00:00,43.23,43.25,43.19,43.2,3449.0,37.721,37.7385,37.6861,37.6948,3449.0
2022-07-22 12:05:00,43.21,43.22,43.14,43.16,6334.0,37.7036,37.7123,37.6425,37.6599,6334.0
2022-07-22 12:10:00,43.15,43.16,43.12,43.13,10517.0,37.6512,37.6599,37.625,37.6338,10517.0
2022-07-22 12:15:00,43.14,43.2,43.14,43.19,6274.0,37.6425,37.6948,37.6425,37.6861,6274.0
2022-07-22 12:20:00,43.19,43.19,43.14,43.15,9498.0,37.6861,37.6861,37.6425,37.6512,9498.0
2022-07-22 12:25:00,43.14,43.16,43.12,43.14,5958.0,37.6425,37.6599,37.625,37.6425,5958.0
2022-07-22 12:30:00,43.14,43.19,43.14,43.19,7598.0,37.6425,37.6861,37.6425,37.6861,7598.0
2022-07-22 12:35:00,43.18,43.18,43.14,43.15,6515.0,37.6774,37.6774,37.6425,37.6512,6515.0
2022-07-22 12:40:00,43.16,43.16,43.12,43.14,8011.0,37.6599,37.6599,37.625,37.6425,8011.0
2022-07-22 12:45:00,43.13,43.2,43.13,43.2,3330.0,37.6338,37.6948,37.6338,37.6948,3330.0
2022-07-22 12:50:00,43.19,43.21,43.17,43.17,3921.0,37.6861,37.7036,37.6687,37.6687,3921.0
2022-07-22 12:55:00,43.16,43.19,43.15,43.16,3853.0,37.6599,37.6861,37.6512,37.6599,3853.0
2022-07-22 13:00:00,43.16,43.16,43.12,43.13,5677.0,37.6599,37.6599,37.625,37.6338,5677.0
2022-07-22 13:05:00,43.14,43.2,43.13,43.19,7875.0,37.6425,37.6948,37.6338,37.6861,7875.0
2022-07-22 13:10:00,43.19,43.19,43.09,43.1,6350.0,37.6861,37.6861,37.5989,37.6076,6350.0
2022-07-22 13:15:00,43.1,43.15,43.08,43.09,7662.0,37.6076,37.6512,37.5901,37.5989,7662.0
2022-07-22 13:20:00,43.1,43.11,43.05,43.09,8045.0,37.6076,37.6163,37.564,37.5989,8045.0
2022-07-22 13:25:00,43.08,43.1,43.05,43.1,5542.0,37.5901,37.6076,37.564,37.6076,5542.0
2022-07-22 13:30:00,43.09,43.1,43.04,43.05,5772.0,37.5989,37.6076,37.5552,37.564,5772.0
2022-07-22 13:35:00,43.05,43.05,43.01,43.05,6669.0,37.564,37.564,37.5291,37.564,6669.0
2022-07-22 13:40:00,43.04,43.1,42.98,43.09,11469.0,37.5552,37.6076,37.5029,37.5989,11469.0
2022-07-22 13:45:00,43.08,43.09,43.04,43.05,5100.0,37.5901,37.5989,37.5552,37.564,5100.0
2022-07-22 13:50:00,43.04,43.06,43.03,43.05,7474.0,37.5552,37.5727,37.5465,37.564,7474.0
2022-07-22 13:55:00,43.06,43.1,43.05,43.1,10691.0,37.5727,37.6076,37.564,37.6076,10691.0
2022-07-22 14:00:00,43.1,43.1,43.01,43.03,12952.0,37.6076,37.6076,37.5291,37.5465,12952.0
2022-07-22 14:05:00,43.02,43.04,42.98,43.0,7425.0,37.5378,37.5552,37.5029,37.5203,7425.0
2022-07-22 14:10:00,42.99,42.99,42.94,42.96,86468.0,37.5116,37.5116,37.468,37.4854,86468.0
2022-07-22 14:15:00,42.97,43.03,42.96,43.02,12577.0,37.4941,37.5465,37.4854,37.5378,12577.0
2022-07-22 14:20:00,43.03,43.03,42.99,42.99,5045.0,37.5465,37.5465,37.5116,37.5116,5045.0
2022-07-22 14:25:00,42.97,43.01,42.95,43.0,6937.0,37.4941,37.5291,37.4767,37.5203,6937.0
2022-07-22 14:30:00,43.0,43.03,42.95,43.01,6289.0,37.5203,37.5465,37.4767,37.5291,6289.0
2022-07-22 14:35:00,43.02,43.03,42.97,42.99,4995.0,37.5378,37.5465,37.4941,37.5116,4995.0
2022-07-22 14:40:00,42.98,43.01,42.95,43.0,10354.0,37.5029,37.5291,37.4767,37.5203,10354.0
2022-07-22 14:45:00,43.0,43.01,42.98,42.99,7824.0,37.5203,37.5291,37.5029,37.5116,7824.0
2022-07-22 14:50:00,42.99,43.05,42.99,43.02,10151.0,37.5116,37.564,37.5116,37.5378,10151.0
2022-07-22 14:55:00,43.03,43.05,42.99,42.99,7127.0,37.5465,37.564,37.5116,37.5116,7127.0
2022-07-22 15:00:00,43.0,43.05,42.99,43.02,7920.0,37.5203,37.564,37.5116,37.5378,7920.0
2022-07-22 15:05:00,43.01,43.03,42.98,43.0,7367.0,37.5291,37.5465,37.5029,37.5203,7367.0
2022-07-22 15:10:00,43.01,43.13,43.0,43.13,7283.0,37.5291,37.6338,37.5203,37.6338,7283.0
2022-07-22 15:15:00,43.12,43.12,43.07,43.08,6690.0,37.625,37.625,37.5814,37.5901,6690.0
2022-07-22 15:20:00,43.08,43.12,43.07,43.12,9059.0,37.5901,37.625,37.5814,37.625,9059.0
2022-07-22 15:25:00,43.12,43.14,43.07,43.13,9654.0,37.625,37.6425,37.5814,37.6338,9654.0
2022-07-22 15:30:00,43.14,43.18,43.12,43.12,13167.0,37.6425,37.6774,37.625,37.625,13167.0
2022-07-22 15:35:00,43.11,43.12,43.08,43.09,17078.0,37.6163,37.625,37.5901,37.5989,17078.0
2022-07-22 15:40:00,43.09,43.14,43.09,43.12,22664.0,37.5989,37.6425,37.5989,37.625,22664.0
2022-07-22 15:45:00,43.13,43.14,43.08,43.12,29067.0,37.6338,37.6425,37.5901,37.625,29067.0
2022-07-22 15:50:00,43.13,43.17,43.11,43.12,48242.0,37.6338,37.6687,37.6163,37.625,48242.0
2022-07-22 15:55:00,43.12,43.21,43.12,43.2,102893.0,37.625,37.7036,37.625,37.6948,102893.0
2022-07-25 09:30:00,43.27,43.34,42.85,42.87,51949.0,37.7559,37.817,37.3894,37.4069,51949.0
2022-07-25 09:35:00,42.84,43.04,42.84,42.99,20878.0,37.3807,37.5552,37.3807,37.5116,20878.0
2022-07-25 09:40:00,42.98,43.22,42.95,43.19,15311.0,37.5029,37.7123,37.4767,37.6861,15311.0
2022-07-25 09:45:00,43.14,43.21,43.07,43.13,7663.0,37.6425,37.7036,37.5814,37.6338,7663.0
2022-07-25 09:50:00,43.15,43.3,43.13,43.26,8778.0,37.6512,37.7821,37.6338,37.7472,8778.0
2022-07-25 09:55:00,43.26,43.34,43.22,43.34,14913.0,37.7472,37.817,37.7123,37.817,14913.0
2022-07-25 10:00:00,43.36,43.45,43.3,43.44,18296.0,37.8344,37.913,37.7821,37.9043,18296.0
2022-07-25 10:05:00,43.44,43.46,43.36,43.44,15531.0,37.9043,37.9217,37.8344,37.9043,15531.0
2022-07-25 10:10:00,43.42,43.54,43.42,43.47,17855.0,37.8868,37.9915,37.8868,37.9304,17855.0
2022-07-25 10:15:00,43.47,43.59,43.45,43.54,19199.0,37.9304,38.0351,37.913,37.9915,19199.0
2022-07-25 10:20:00,43.53,43.65,43.51,43.65,15115.0,37.9828,38.0875,37.9653,38.0875,15115.0
2022-07-25 10:25:00,43.64,43.66,43.47,43.51,26067.0,38.0788,38.0962,37.9304,37.9653,26067.0
2022-07-25 10:30:00,43.5,43.52,43.42,43.42,11860.0,37.9566,37.9741,37.8868,37.8868,11860.0
2022-07-25 10:35:00,43.4,43.45,43.38,43.43,12008.0,37.8694,37.913,37.8519,37.8955,12008.0
2022-07-25 10:40:00,43.43,43.49,43.38,43.48,16228.0,37.8955,37.9479,37.8519,37.9392,16228.0
2022-07-25 10:45:00,43.48,43.49,43.37,43.38,37726.0,37.9392,37.9479,37.8432,37.8519,37726.0
2022-07-25 10:50:00,43.38,43.56,43.37,43.44,45831.0,37.8519,38.009,37.8432,37.9043,45831.0
2022-07-25 10:55:00,43.43,43.51,43.43,43.47,9651.0,37.8955,37.9653,37.8955,37.9304,9651.0
2022-07-25 11:00:00,43.47,43.54,43.44,43.47,67663.0,37.9304,37.9915,37.9043,37.9304,67663.0
2022-07-25 11:05:00,43.47,43.53,43.43,43.52,7208.0,37.9304,37.9828,37.8955,37.9741,7208.0
2022-07-25 11:10:00,43.53,43.54,43.45,43.47,8918.0,37.9828,37.9915,37.913,37.9304,8918.0
2022-07-25 11:15:00,43.46,43.48,43.41,43.48,9971.0,37.9217,37.9392,37.8781,37.9392,9971.0
2022-07-25 11:20:00,43.48,43.52,43.44,43.46,8562.0,37.9392,37.9741,37.9043,37.9217,8562.0
2022-07-25 11:25:00,43.46,43.53,43.46,43.53,8432.0,37.9217,37.9828,37.9217,37.9828,8432.0
2022-07-25 11:30:00,43.52,43.56,43.51,43.55,10836.0,37.9741,38.009,37.9653,38.0002,10836.0
2022-07-25 11:35:00,43.56,43.61,43.55,43.57,13062.0,38.009,38.0526,38.0002,38.0177,13062.0
2022-07-25 11:40:00,43.58,43.65,43.58,43.61,7444.0,38.0264,38.0875,38.0264,38.0526,7444.0
2022-07-25 11:45:00,43.61,43.63,43.56,43.6,14104.0,38.0526,38.07,38.009,38.0439,14104.0
2022-07-25 11:50:00,43.59,43.61,43.58,43.61,4103.0,38.0351,38.0526,38.0264,38.0526,4103.0
2022-07-25 11:55:00,43.61,43.63,43.59,43.62,8891.0,38.0526,38.07,38.0351,38.0613,8891.0
2022-07-25 12:00:00,43.62,43.62,43.55,43.55,11950.0,38.0613,38.0613,38.0002,38.0002,11950.0
2022-07-25 12:05:00,43.54,43.65,43.53,43.63,15536.0,37.9915,38.0875,37.9828,38.07,15536.0
2022-07-25 12:10:00,43.63,43.63,43.54,43.54,11912.0,38.07,38.07,37.9915,37.9915,11912.0
2022-07-25 12:15:00,43.55,43.58,43.52,43.54,11481.0,38.0002,38.0264,37.9741,37.9915,11481.0
2022-07-25 12:20:00,43.53,43.55,43.48,43.52,9960.0,37.9828,38.0002,37.9392,37.9741,9960.0
2022-07-25 12:25:00,43.53,43.61,43.53,43.58,9827.0,37.9828,38.0526,37.9828,38.0264,9827.0
2022-07-25 12:30:00,43.58,43.64,43.58,43.63,15992.0,38.0264,38.0788,38.0264,38.07,15992.0
2022-07-25 12:35:00,43.64,43.65,43.62,43.64,6483.0,38.0788,38.0875,38.0613,38.0788,6483.0
2022-07-25 12:40:00,43.64,43.67,43.55,43.55,15892.0,38.0788,38.1049,38.0002,38.0002,15892.0
2022-07-25 12:45:00,43.55,43.59,43.54,43.59,8061.0,38.0002,38.0351,37.9915,38.0351,8061.0
2022-07-25 12:50:00,43.59,43.6,43.55,43.58,6095.0,38.0351,38.0439,38.0002,38.0264,6095.0
2022-07-25 12:55:00,43.58,43.58,43.53,43.57,6249.0,38.0264,38.0264,37.9828,38.0177,6249.0
2022-07-25 13:00:00,43.56,43.6,43.56,43.6,5134.0,38.009,38.0439,38.009,38.0439,5134.0
2022-07-25 13:05:00,43.59,43.64,43.58,43.64,7573.0,38.0351,38.0788,38.0264,38.0788,7573.0
2022-07-25 13:10:00,43.63,43.65,43.58,43.59,6967.0,38.07,38.0875,38.0264,38.0351,6967.0
2022-07-25 13:15:00,43.58,43.61,43.57,43.61,6203.0,38.0264,38.0526,38.0177,38.0526,6203.0
2022-07-25 13:20:00,43.61,43.61,43.54,43.57,8333.0,38.0526,38.0526,37.9915,38.0177,8333.0
2022-07-25 13:25:00,43.57,43.58,43.56,43.57,6246.0,38.0177,38.0264,38.009,38.0177,6246.0
2022-07-25 13:30:00,43.55,43.57,43.53,43.54,6950.0,38.0002,38.0177,37.9828,37.9915,6950.0
2022-07-25 13:35:00,43.53,43.53,43.45,43.47,8756.0,37.9828,37.9828,37.913,37.9304,8756.0
2022-07-25 13:40:00,43.48,43.48,43.42,43.45,9313.0,37.9392,37.9392,37.8868,37.913,9313.0
2022-07-25 13:45:00,43.44,43.5,43.43,43.46,7948.0,37.9043,37.9566,37.8955,37.9217,7948.0
2022-07-25 13:50:00,43.46,43.46,43.39,43.39,4671.0,37.9217,37.9217,37.8606,37.8606,4671.0
2022-07-25 13:55:00,43.39,43.39,43.34,43.34,8361.0,37.8606,37.8606,37.817,37.817,8361.0
2022-07-25 14:00:00,43.34,43.48,43.34,43.42,14934.0,37.817,37.9392,37.817,37.8868,14934.0
2022-07-25 14:05:00,43.41,43.44,43.39,43.41,7106.0,37.8781,37.9043,37.8606,37.8781,7106.0
2022-07-25 14:10:00,43.41,43.42,43.39,43.41,8285.0,37.8781,37.8868,37.8606,37.8781,8285.0
2022-07-25 14:15:00,43.41,43.41,43.36,43.38,9616.0,37.8781,37.8781,37.8344,37.8519,9616.0
2022-07-25 14:20:00,43.37,43.44,43.36,43.43,11788.0,37.8432,37.9043,37.8344,37.8955,11788.0
2022-07-25 14:25:00,43.43,43.43,43.4,43.41,8824.0,37.8955,37.8955,37.8694,37.8781,8824.0
2022-07-25 14:30:00,43.4,43.4,43.37,43.39,9814.0,37.8694,37.8694,37.8432,37.8606,9814.0
2022-07-25 14:35:00,43.39,43.41,43.32,43.37,11914.0,37.8606,37.8781,37.7995,37.8432,11914.0
2022-07-25 14:40:00,43.37,43.4,43.36,43.37,11716.0,37.8432,37.8694,37.8344,37.8432,11716.0
2022-07-25 14:45:00,43.37,43.38,43.33,43.35,8416.0,37.8432,37.8519,37.8083,37.8257,8416.0
2022-07-25 14:50:00,43.34,43.36,43.32,43.32,6894.0,37.817,37.8344,37.7995,37.7995,6894.0
2022-07-25 14:55:00,43.33,43.37,43.29,43.3,14988.0,37.8083,37.8432,37.7734,37.7821,14988.0
2022-07-25 15:00:00,43.3,43.33,43.26,43.26,10833.0,37.7821,37.8083,37.7472,37.7472,10833.0
2022-07-25 15:05:00,43.27,43.3,43.24,43.29,10052.0,37.7559,37.7821,37.7297,37.7734,10052.0
2022-07-25 15:10:00,43.3,43.3,43.28,43.3,7945.0,37.7821,37.7821,37.7646,37.7821,7945.0
2022-07-25 15:15:00,43.29,43.31,43.26,43.31,12503.0,37.7734,37.7908,37.7472,37.7908,12503.0
2022-07-25 15:20:00,43.3,43.38,43.3,43.38,13623.0,37.7821,37.8519,37.7821,37.8519,13623.0
2022-07-25 15:25:00,43.38,43.38,43.32,43.32,16023.0,37.8519,37.8519,37.7995,37.7995,16023.0
2022-07-25 15:30:00,43.31,43.34,43.29,43.32,19307.0,37.7908,37.817,37.7734,37.7995,19307.0
2022-07-25 15:35:00,43.33,43.48,43.32,43.45,24675.0,37.8083,37.9392,37.7995,37.913,24675.0
2022-07-25 15:40:00,43.45,43.45,43.38,43.41,28226.0,37.913,37.913,37.8519,37.8781,28226.0
2022-07-25 15:45:00,43.41,43.42,43.38,43.39,29145.0,37.8781,37.8868,37.8519,37.8606,29145.0
2022-07-25 15:50:00,43.4,43.43,43.35,43.38,77629.0,37.8694,37.8955,37.8257,37.8519,77629.0
2022-07-25 15:55:00,43.38,43.49,43.37,43.45,121096.0,37.8519,37.9479,37.8432,37.913,121096.0
2022-07-26 09:30:00,43.08,43.14,42.41,42.46,114119.0,37.5901,37.6425,37.0055,37.0491,114119.0
2022-07-26 09:35:00,42.46,42.48,42.29,42.36,38739.0,37.0491,37.0666,36.9008,36.9619,38739.0
2022-07-26 09:40:00,42.38,42.44,42.16,42.19,49980.0,36.9793,37.0317,36.7874,36.8135,49980.0
2022-07-26 09:45:00,42.2,42.3,42.12,42.21,56184.0,36.8223,36.9095,36.7525,36.831,56184.0
2022-07-26 09:50:00,42.22,42.38,42.2,42.32,36758.0,36.8397,36.9793,36.8223,36.927,36758.0
2022-07-26 09:55:00,42.33,42.36,42.16,42.16,25011.0,36.9357,36.9619,36.7874,36.7874,25011.0
2022-07-26 10:00:00,42.16,42.16,41.99,42.09,61939.0,36.7874,36.7874,36.639,36.7263,61939.0
2022-07-26 10:05:00,42.09,42.18,42.04,42.1,46170.0,36.7263,36.8048,36.6827,36.735,46170.0
2022-07-26 10:10:00,42.1,42.15,42.01,42.06,33290.0,36.735,36.7786,36.6565,36.7001,33290.0
2022-07-26 10:15:00,42.05,42.11,42.0,42.1,22544.0,36.6914,36.7437,36.6478,36.735,22544.0
2022-07-26 10:20:00,42.1,42.12,42.04,42.08,17948.0,36.735,36.7525,36.6827,36.7176,17948.0
2022-07-26 10:25:00,42.09,42.11,42.03,42.06,16412.0,36.7263,36.7437,36.6739,36.7001,16412.0
2022-07-26 10:30:00,42.07,42.17,42.06,42.17,19093.0,36.7088,36.7961,36.7001,36.7961,19093.0
2022-07-26 10:35:00,42.17,42.18,42.1,42.13,26021.0,36.7961,36.8048,36.735,36.7612,26021.0
2022-07-26 10:40:00,42.13,42.29,42.13,42.28,27064.0,36.7612,36.9008,36.7612,36.8921,27064.0
2022-07-26 10:45:00,42.3,42.4,42.28,42.37,42704.0,36.9095,36.9968,36.8921,36.9706,42704.0
2022-07-26 10:50:00,42.38,42.46,42.37,42.39,36776.0,36.9793,37.0491,36.9706,36.9881,36776.0
2022-07-26 10:55:00,42.39,42.5,42.39,42.46,20832.0,36.9881,37.084,36.9881,37.0491,20832.0
2022-07-26 11:00:00,42.47,42.5,42.41,42.42,12338.0,37.0579,37.084,37.0055,37.0142,12338.0
2022-07-26 11:05:00,42.43,42.44,42.31,42.32,11815.0,37.023,37.0317,36.9183,36.927,11815.0
2022-07-26 11:10:00,42.32,42.38,42.28,42.3,20104.0,36.927,36.9793,36.8921,36.9095,20104.0
2022-07-26 11:15:00,42.3,42.32,42.22,42.23,51327.0,36.9095,36.927,36.8397,36.8484,51327.0
2022-07-26 11:20:00,42.22,42.25,42.18,42.18,21900.0,36.8397,36.8659,36.8048,36.8048,21900.0
2022-07-26 11:25:00,42.17,42.2,42.13,42.15,20390.0,36.7961,36.8223,36.7612,36.7786,20390.0
2022-07-26 11:30:00,42.14,42.16,42.05,42.06,12112.0,36.7699,36.7874,36.6914,36.7001,12112.0
2022-07-26 11:35:00,42.06,42.1,42.0,42.01,28166.0,36.7001,36.735,36.6478,36.6565,28166.0
2022-07-26 11:40:00,42.01,42.06,42.01,42.02,9111.0,36.6565,36.7001,36.6565,36.6652,9111.0
2022-07-26 11:45:00,42.01,42.05,41.99,42.0,20768.0,36.6565,36.6914,36.639,36.6478,20768.0
2022-07-26 11:50:00,42.01,42.06,41.97,41.99,111668.0,36.6565,36.7001,36.6216,36.639,111668.0
2022-07-26 11:55:00,41.99,42.02,41.93,41.94,32683.0,36.639,36.6652,36.5867,36.5954,32683.0
2022-07-26 12:00:00,41.94,41.94,41.87,41.9,23939.0,36.5954,36.5954,36.5343,36.5605,23939.0
2022-07-26 12:05:00,41.9,41.92,41.8,41.81,21013.0,36.5605,36.578,36.4732,36.482,21013.0
2022-07-26 12:10:00,41.8,41.83,41.79,41.8,18380.0,36.4732,36.4994,36.4645,36.4732,18380.0
2022-07-26 12:15:00,41.8,41.88,41.79,41.88,24994.0,36.4732,36.5431,36.4645,36.5431,24994.0
2022-07-26 12:20:00,41.88,41.89,41.8,41.83,22071.0,36.5431,36.5518,36.4732,36.4994,22071.0
2022-07-26 12:25:00,41.83,41.85,41.8,41.85,29831.0,36.4994,36.5169,36.4732,36.5169,29831.0
2022-07-26 12:30:00,41.85,41.88,41.82,41.88,24136.0,36.5169,36.5431,36.4907,36.5431,24136.0
2022-07-26 12:35:00,41.87,41.91,41.84,41.9,30731.0,36.5343,36.5692,36.5081,36.5605,30731.0
2022-07-26 12:40:00,41.9,41.9,41.8,41.81,20036.0,36.5605,36.5605,36.4732,36.482,20036.0
2022-07-26 12:45:00,41.81,41.88,41.8,41.88,19966.0,36.482,36.5431,36.4732,36.5431,19966.0
2022-07-26 12:50:00,41.87,41.92,41.84,41.9,22923.0,36.5343,36.578,36.5081,36.5605,22923.0
2022-07-26 12:55:00,41.89,41.93,41.86,41.93,20313.0,36.5518,36.5867,36.5256,36.5867,20313.0
2022-07-26 13:00:00,41.91,41.95,41.86,41.91,31605.0,36.5692,36.6041,36.5256,36.5692,31605.0
2022-07-26 13:05:00,41.92,41.96,41.91,41.95,30095.0,36.578,36.6129,36.5692,36.6041,30095.0
2022-07-26 13:10:00,41.95,41.98,41.87,41.89,22039.0,36.6041,36.6303,36.5343,36.5518,22039.0
2022-07-26 13:15:00,41.89,41.94,41.81,41.84,28115.0,36.5518,36.5954,36.482,36.5081,28115.0
2022-07-26 13:20:00,41.82,41.9,41.81,41.88,15145.0,36.4907,36.5605,36.482,36.5431,15145.0
2022-07-26 13:25:00,41.88,41.92,41.86,41.87,31680.0,36.5431,36.578,36.5256,36.5343,31680.0
2022-07-26 13:30:00,41.86,41.89,41.77,41.77,20325.0,36.5256,36.5518,36.4471,36.4471,20325.0
2022-07-26 13:35:00,41.77,41.82,41.76,41.8,29673.0,36.4471,36.4907,36.4383,36.4732,29673.0
2022-07-26 13:40:00,41.8,41.84,41.73,41.73,27115.0,36.4732,36.5081,36.4122,36.4122,27115.0
2022-07-26 13:45:00,41.73,41.78,41.72,41.75,28337.0,36.4122,36.4558,36.4034,36.4296,28337.0
2022-07-26 13:50:00,41.75,41.78,41.73,41.76,38390.0,36.4296,36.4558,36.4122,36.4383,38390.0
2022-07-26 13:55:00,41.76,41.77,41.69,41.69,21919.0,36.4383,36.4471,36.3773,36.3773,21919.0
2022-07-26 14:00:00,41.69,41.76,41.68,41.76,49556.0,36.3773,36.4383,36.3685,36.4383,49556.0
2022-07-26 14:05:00,41.76,41.78,41.64,41.65,35727.0,36.4383,36.4558,36.3336,36.3424,35727.0
2022-07-26 14:10:00,41.65,41.68,41.63,41.63,13924.0,36.3424,36.3685,36.3249,36.3249,13924.0
2022-07-26 14:15:00,41.64,41.65,41.6,41.63,27533.0,36.3336,36.3424,36.2987,36.3249,27533.0
2022-07-26 14:20:00,41.62,41.62,41.55,41.57,23604.0,36.3162,36.3162,36.2551,36.2726,23604.0
2022-07-26 14:25:00,41.56,41.57,41.47,41.48,33876.0,36.2638,36.2726,36.1853,36.194,33876.0
2022-07-26 14:30:00,41.47,41.5,41.44,41.47,26590.0,36.1853,36.2115,36.1591,36.1853,26590.0
2022-07-26 14:35:00,41.46,41.48,41.42,41.42,18356.0,36.1766,36.194,36.1417,36.1417,18356.0
2022-07-26 14:40:00,41.43,41.44,41.39,41.44,23243.0,36.1504,36.1591,36.1155,36.1591,23243.0
2022-07-26 14:45:00,41.44,41.46,41.37,41.37,33316.0,36.1591,36.1766,36.098,36.098,33316.0
2022-07-26 14:50:00,41.37,41.42,41.35,41.36,48629.0,36.098,36.1417,36.0806,36.0893,48629.0
2022-07-26 14:55:00,41.35,41.35,41.25,41.27,41130.0,36.0806,36.0806,35.9933,36.0108,41130.0
2022-07-26 15:00:00,41.27,41.3,41.23,41.23,55381.0,36.0108,36.037,35.9759,35.9759,55381.0
2022-07-26 15:05:00,41.22,41.29,41.2,41.29,59154.0,35.9672,36.0282,35.9497,36.0282,59154.0
2022-07-26 15:10:00,41.29,41.38,41.28,41.38,66333.0,36.0282,36.1068,36.0195,36.1068,66333.0
2022-07-26 15:15:00,41.38,41.45,41.35,41.4,46407.0,36.1068,36.1678,36.0806,36.1242,46407.0
2022-07-26 15:20:00,41.4,41.56,41.4,41.55,93763.0,36.1242,36.2638,36.1242,36.2551,93763.0
2022-07-26 15:25:00,41.56,41.66,41.54,41.61,70664.0,36.2638,36.3511,36.2464,36.3075,70664.0
2022-07-26 15:30:00,41.61,41.71,41.58,41.7,58108.0,36.3075,36.3947,36.2813,36.386,58108.0
2022-07-26 15:35:00,41.7,41.7,41.63,41.66,73697.0,36.386,36.386,36.3249,36.3511,73697.0
2022-07-26 15:40:00,41.66,41.72,41.65,41.66,73688.0,36.3511,36.4034,36.3424,36.3511,73688.0
2022-07-26 15:45:00,41.66,41.73,41.64,41.68,167355.0,36.3511,36.4122,36.3336,36.3685,167355.0
2022-07-26 15:50:00,41.67,41.82,41.66,41.82,157567.0,36.3598,36.4907,36.3511,36.4907,157567.0
2022-07-26 15:55:00,41.82,41.86,41.76,41.76,292318.0,36.4907,36.5256,36.4383,36.4383,292318.0
2022-07-27 09:30:00,41.88,42.12,41.74,42.06,67081.0,36.5431,36.7525,36.4209,36.7001,67081.0
2022-07-27 09:35:00,42.06,42.13,41.97,42.04,21789.0,36.7001,36.7612,36.6216,36.6827,21789.0
2022-07-27 09:40:00,42.05,42.05,41.89,41.94,39897.0,36.6914,36.6914,36.5518,36.5954,39897.0
2022-07-27 09:45:00,41.95,41.98,41.8,41.8,33850.0,36.6041,36.6303,36.4732,36.4732,33850.0
2022-07-27 09:50:00,41.8,41.89,41.77,41.78,90664.0,36.4732,36.5518,36.4471,36.4558,90664.0
2022-07-27 09:55:00,41.77,41.82,41.74,41.76,32488.0,36.4471,36.4907,36.4209,36.4383,32488.0
2022-07-27 10:00:00,41.77,41.81,41.73,41.78,25935.0,36.4471,36.482,36.4122,36.4558,25935.0
2022-07-27 10:05:00,41.79,41.81,41.72,41.75,29494.0,36.4645,36.482,36.4034,36.4296,29494.0
2022-07-27 10:10:00,41.75,41.81,41.72,41.73,28640.0,36.4296,36.482,36.4034,36.4122,28640.0
2022-07-27 10:15:00,41.73,41.82,41.7,41.79,22799.0,36.4122,36.4907,36.386,36.4645,22799.0
2022-07-27 10:20:00,41.79,41.87,41.76,41.84,27732.0,36.4645,36.5343,36.4383,36.5081,27732.0
2022-07-27 10:25:00,41.84,41.88,41.8,41.83,42564.0,36.5081,36.5431,36.4732,36.4994,42564.0
2022-07-27 10:30:00,41.83,41.91,41.81,41.84,98225.0,36.4994,36.5692,36.482,36.5081,98225.0
2022-07-27 10:35:00,41.85,42.01,41.84,41.95,60679.0,36.5169,36.6565,36.5081,36.6041,60679.0
2022-07-27 10:40:00,41.95,41.98,41.9,41.97,20163.0,36.6041,36.6303,36.5605,36.6216,20163.0
2022-07-27 10:45:00,41.98,41.98,41.85,41.86,12732.0,36.6303,36.6303,36.5169,36.5256,12732.0
2022-07-27 10:50:00,41.86,41.92,41.84,41.92,16222.0,36.5256,36.578,36.5081,36.578,16222.0
2022-07-27 10:55:00,41.93,41.99,41.9,41.96,25269.0,36.5867,36.639,36.5605,36.6129,25269.0
2022-07-27 11:00:00,41.97,41.98,41.89,41.9,39962.0,36.6216,36.6303,36.5518,36.5605,39962.0
2022-07-27 11:05:00,41.9,41.91,41.84,41.84,26163.0,36.5605,36.5692,36.5081,36.5081,26163.0
2022-07-27 11:10:00,41.84,41.91,41.84,41.9,24555.0,36.5081,36.5692,36.5081,36.5605,24555.0
2022-07-27 11:15:00,41.9,41.91,41.87,41.88,32177.0,36.5605,36.5692,36.5343,36.5431,32177.0
2022-07-27 11:20:00,41.88,41.91,41.88,41.89,23397.0,36.5431,36.5692,36.5431,36.5518,23397.0
2022-07-27 11:25:00,41.89,41.92,41.89,41.91,53270.0,36.5518,36.578,36.5518,36.5692,53270.0
2022-07-27 11:30:00,41.91,42.02,41.91,41.96,58346.0,36.5692,36.6652,36.5692,36.6129,58346.0
2022-07-27 11:35:00,41.97,41.99,41.93,41.99,17587.0,36.6216,36.639,36.5867,36.639,17587.0
2022-07-27 11:40:00,41.98,41.99,41.92,41.93,12755.0,36.6303,36.639,36.578,36.5867,12755.0
2022-07-27 11:45:00,41.92,41.96,41.92,41.93,19784.0,36.578,36.6129,36.578,36.5867,19784.0
2022-07-27 11:50:00,41.93,41.96,41.9,41.92,22485.0,36.5867,36.6129,36.5605,36.578,22485.0
2022-07-27 11:55:00,41.91,41.95,41.88,41.93,19531.0,36.5692,36.6041,36.5431,36.5867,19531.0
2022-07-27 12:00:00,41.94,41.99,41.92,41.96,27857.0,36.5954,36.639,36.578,36.6129,27857.0
2022-07-27 12:05:00,41.96,41.98,41.93,41.94,13577.0,36.6129,36.6303,36.5867,36.5954,13577.0
2022-07-27 12:10:00,41.95,41.98,41.94,41.97,17300.0,36.6041,36.6303,36.5954,36.6216,17300.0
2022-07-27 12:15:00,41.97,41.98,41.93,41.94,18191.0,36.6216,36.6303,36.5867,36.5954,18191.0
2022-07-27 12:20:00,41.93,41.97,41.91,41.96,21792.0,36.5867,36.6216,36.5692,36.6129,21792.0
2022-07-27 12:25:00,41.96,42.0,41.95,41.98,24782.0,36.6129,36.6478,36.6041,36.6303,24782.0
2022-07-27 12:30:00,41.99,42.02,41.94,41.96,27557.0,36.639,36.6652,36.5954,36.6129,27557.0
2022-07-27 12:35:00,41.96,42.04,41.93,42.03,25300.0,36.6129,36.6827,36.5867,36.6739,25300.0
2022-07-27 12:40:00,42.03,42.05,42.01,42.03,24821.0,36.6739,36.6914,36.6565,36.6739,24821.0
2022-07-27 12:45:00,42.02,42.1,42.02,42.07,28400.0,36.6652,36.735,36.6652,36.7088,28400.0
2022-07-27 12:50:00,42.07,42.11,42.07,42.1,25985.0,36.7088,36.7437,36.7088,36.735,25985.0
2022-07-27 12:55:00,42.1,42.14,42.06,42.14,20394.0,36.735,36.7699,36.7001,36.7699,20394.0
2022-07-27 13:00:00,42.14,42.2,42.11,42.17,37336.0,36.7699,36.8223,36.7437,36.7961,37336.0
2022-07-27 13:05:00,42.16,42.27,42.14,42.24,34132.0,36.7874,36.8834,36.7699,36.8572,34132.0
2022-07-27 13:10:00,42.23,42.27,42.14,42.2,30643.0,36.8484,36.8834,36.7699,36.8223,30643.0
2022-07-27 13:15:00,42.21,42.22,42.15,42.15,14236.0,36.831,36.8397,36.7786,36.7786,14236.0
2022-07-27 13:20:00,42.16,42.19,42.11,42.18,23812.0,36.7874,36.8135,36.7437,36.8048,23812.0
2022-07-27 13:25:00,42.18,42.25,42.17,42.25,9746.0,36.8048,36.8659,36.7961,36.8659,9746.0
2022-07-27 13:30:00,42.26,42.32,42.24,42.28,15940.0,36.8746,36.927,36.8572,36.8921,15940.0
2022-07-27 13:35:00,42.28,42.29,42.19,42.2,24137.0,36.8921,36.9008,36.8135,36.8223,24137.0
2022-07-27 13:40:00,42.21,42.22,42.19,42.2,25126.0,36.831,36.8397,36.8135,36.8223,25126.0
2022-07-27 13:45:00,42.21,42.21,42.11,42.13,22464.0,36.831,36.831,36.7437,36.7612,22464.0
2022-07-27 13:50:00,42.14,42.22,42.13,42.2,43683.0,36.7699,36.8397,36.7612,36.8223,43683.0
2022-07-27 13:55:00,42.2,42.23,42.15,42.19,52467.0,36.8223,36.8484,36.7786,36.8135,52467.0
2022-07-27 14:00:00,42.2,42.25,42.12,42.16,45827.0,36.8223,36.8659,36.7525,36.7874,45827.0
2022-07-27 14:05:00,42.16,42.17,42.06,42.11,23653.0,36.7874,36.7961,36.7001,36.7437,23653.0
2022-07-27 14:10:00,42.11,42.22,42.09,42.15,48960.0,36.7437,36.8397,36.7263,36.7786,48960.0
2022-07-27 14:15:00,42.15,42.22,42.15,42.17,21357.0,36.7786,36.8397,36.7786,36.7961,21357.0
2022-07-27 14:20:00,42.18,42.22,42.16,42.16,41622.0,36.8048,36.8397,36.7874,36.7874,41622.0
2022-07-27 14:25:00,42.16,42.24,42.16,42.2,59672.0,36.7874,36.8572,36.7874,36.8223,59672.0
2022-07-27 14:30:00,42.2,42.22,42.09,42.09,49883.0,36.8223,36.8397,36.7263,36.7263,49883.0
2022-07-27 14:35:00,42.09,42.44,42.09,42.43,77869.0,36.7263,37.0317,36.7263,37.023,77869.0
2022-07-27 14:40:00,42.43,42.52,42.35,42.45,122592.0,37.023,37.1015,36.9532,37.0404,122592.0
2022-07-27 14:45:00,42.46,42.47,42.37,42.41,76787.0,37.0491,37.0579,36.9706,37.0055,76787.0
2022-07-27 14:50:00,42.41,42.62,42.39,42.55,109340.0,37.0055,37.1887,36.9881,37.1277,109340.0
2022-07-27 14:55:00,42.55,42.59,42.39,42.43,44757.0,37.1277,37.1626,36.9881,37.023,44757.0
2022-07-27 15:00:00,42.43,42.54,42.4,42.54,65144.0,37.023,37.1189,36.9968,37.1189,65144.0
2022-07-27 15:05:00,42.53,42.62,42.5,42.58,46374.0,37.1102,37.1887,37.084,37.1538,46374.0
2022-07-27 15:10:00,42.56,42.58,42.51,42.58,55886.0,37.1364,37.1538,37.0928,37.1538,55886.0
2022-07-27 15:15:00,42.58,42.73,42.58,42.64,49940.0,37.1538,37.2847,37.1538,37.2062,49940.0
2022-07-27 15:20:00,42.64,42.76,42.63,42.75,101508.0,37.2062,37.3109,37.1975,37.3022,101508.0
2022-07-27 15:25:00,42.75,42.85,42.74,42.84,52267.0,37.3022,37.3894,37.2935,37.3807,52267.0
2022-07-27 15:30:00,42.86,42.86,42.77,42.82,108624.0,37.3982,37.3982,37.3196,37.3633,108624.0
2022-07-27 15:35:00,42.81,42.84,42.72,42.77,90712.0,37.3545,37.3807,37.276,37.3196,90712.0
2022-07-27 15:40:00,42.76,42.81,42.74,42.77,134069.0,37.3109,37.3545,37.2935,37.3196,134069.0
2022-07-27 15:45:00,42.77,42.79,42.73,42.76,98742.0,37.3196,37.3371,37.2847,37.3109,98742.0
2022-07-27 15:50:00,42.76,42.78,42.59,42.62,209743.0,37.3109,37.3284,37.1626,37.1887,209743.0
2022-07-27 15:55:00,42.62,42.74,42.59,42.61,349818.0,37.1887,37.2935,37.1626,37.18,349818.0
2022-07-28 09:30:00,43.48,43.6,42.96,43.37,91824.0,37.9392,38.0439,37.4854,37.8432,91824.0
2022-07-28 09:35:00,43.37,43.89,43.31,43.71,51674.0,37.8432,38.2969,37.7908,38.1398,51674.0
2022-07-28 09:40:00,43.73,44.07,43.73,43.97,69545.0,38.1573,38.454,38.1573,38.3667,69545.0
2022-07-28 09:45:00,43.95,44.04,43.87,43.89,30629.0,38.3493,38.4278,38.2795,38.2969,30629.0
2022-07-28 09:50:00,43.9,43.95,43.31,43.35,75838.0,38.3056,38.3493,37.7908,37.8257,75838.0
2022-07-28 09:55:00,43.34,43.42,43.24,43.39,80958.0,37.817,37.8868,37.7297,37.8606,80958.0
2022-07-28 10:00:00,43.35,43.38,43.03,43.18,66682.0,37.8257,37.8519,37.5465,37.6774,66682.0
2022-07-28 10:05:00,43.18,43.3,43.17,43.23,31958.0,37.6774,37.7821,37.6687,37.721,31958.0
2022-07-28 10:10:00,43.24,43.27,42.77,42.96,94871.0,37.7297,37.7559,37.3196,37.4854,94871.0
2022-07-28 10:15:00,42.97,43.16,42.85,42.91,57893.0,37.4941,37.6599,37.3894,37.4418,57893.0
2022-07-28 10:20:00,42.91,42.94,42.62,42.73,119976.0,37.4418,37.468,37.1887,37.2847,119976.0
2022-07-28 10:25:00,42.73,42.85,42.63,42.67,53034.0,37.2847,37.3894,37.1975,37.2324,53034.0
2022-07-28 10:30:00,42.67,42.7,42.22,42.36,195917.0,37.2324,37.2586,36.8397,36.9619,195917.0
2022-07-28 10:35:00,42.37,42.88,42.34,42.68,105232.0,36.9706,37.4156,36.9444,37.2411,105232.0
2022-07-28 10:40:00,42.68,42.79,42.6,42.67,36624.0,37.2411,37.3371,37.1713,37.2324,36624.0
2022-07-28 10:45:00,42.66,42.7,42.57,42.58,88669.0,37.2237,37.2586,37.1451,37.1538,88669.0
2022-07-28 10:50:00,42.57,42.67,42.5,42.5,67633.0,37.1451,37.2324,37.084,37.084,67633.0
2022-07-28 10:55:00,42.49,42.62,42.48,42.49,47147.0,37.0753,37.1887,37.0666,37.0753,47147.0
2022-07-28 11:00:00,42.51,42.53,42.37,42.41,56651.0,37.0928,37.1102,36.9706,37.0055,56651.0
2022-07-28 11:05:00,42.41,42.59,42.4,42.49,28077.0,37.0055,37.1626,36.9968,37.0753,28077.0
2022-07-28 11:10:00,42.48,42.52,42.4,42.41,21673.0,37.0666,37.1015,36.9968,37.0055,21673.0
2022-07-28 11:15:00,42.4,42.6,42.27,42.6,50998.0,36.9968,37.1713,36.8834,37.1713,50998.0
2022-07-28 11:20:00,42.59,42.72,42.56,42.62,47867.0,37.1626,37.276,37.1364,37.1887,47867.0
2022-07-28 11:25:00,42.62,42.72,42.57,42.64,41128.0,37.1887,37.276,37.1451,37.2062,41128.0
2022-07-28 11:30:00,42.65,42.68,42.57,42.65,33724.0,37.2149,37.2411,37.1451,37.2149,33724.0
2022-07-28 11:35:00,42.65,42.67,42.56,42.6,41558.0,37.2149,37.2324,37.1364,37.1713,41558.0
2022-07-28 11:40:00,42.64,42.76,42.58,42.65,37654.0,37.2062,37.3109,37.1538,37.2149,37654.0
2022-07-28 11:45:00,42.66,42.78,42.57,42.76,48905.0,37.2237,37.3284,37.1451,37.3109,48905.0
2022-07-28 11:50:00,42.78,42.8,42.59,42.59,19228.0,37.3284,37.3458,37.1626,37.1626,19228.0
2022-07-28 11:55:00,42.58,42.78,42.58,42.71,56752.0,37.1538,37.3284,37.1538,37.2673,56752.0
2022-07-28 12:00:00,42.71,42.78,42.55,42.57,25131.0,37.2673,37.3284,37.1277,37.1451,25131.0
2022-07-28 12:05:00,42.57,42.68,42.57,42.67,20233.0,37.1451,37.2411,37.1451,37.2324,20233.0
2022-07-28 12:10:00,42.68,42.71,42.61,42.69,45668.0,37.2411,37.2673,37.18,37.2498,45668.0
2022-07-28 12:15:00,42.67,42.7,42.61,42.62,17945.0,37.2324,37.2586,37.18,37.1887,17945.0
2022-07-28 12:20:00,42.62,42.69,42.61,42.66,26171.0,37.1887,37.2498,37.18,37.2237,26171.0
2022-07-28 12:25:00,42.66,42.68,42.62,42.64,13848.0,37.2237,37.2411,37.1887,37.2062,13848.0
2022-07-28 12:30:00,42.64,42.7,42.55,42.66,33591.0,37.2062,37.2586,37.1277,37.2237,33591.0
2022-07-28 12:35:00,42.66,42.72,42.62,42.7,19219.0,37.2237,37.276,37.1887,37.2586,19219.0
2022-07-28 12:40:00,42.69,42.7,42.66,42.69,107722.0,37.2498,37.2586,37.2237,37.2498,107722.0
2022-07-28 12:45:00,42.7,42.94,42.69,42.82,35047.0,37.2586,37.468,37.2498,37.3633,35047.0
2022-07-28 12:50:00,42.82,43.01,42.82,43.0,18036.0,37.3633,37.5291,37.3633,37.5203,18036.0
2022-07-28 12:55:00,42.98,43.03,42.98,43.0,12464.0,37.5029,37.5465,37.5029,37.5203,12464.0
2022-07-28 13:00:00,43.0,43.0,42.92,42.99,21595.0,37.5203,37.5203,37.4505,37.5116,21595.0
2022-07-28 13:05:00,42.99,43.03,42.96,43.02,12156.0,37.5116,37.5465,37.4854,37.5378,12156.0
2022-07-28 13:10:00,43.03,43.03,42.95,43.0,18570.0,37.5465,37.5465,37.4767,37.5203,18570.0
2022-07-28 13:15:00,42.99,42.99,42.95,42.99,12074.0,37.5116,37.5116,37.4767,37.5116,12074.0
2022-07-28 13:20:00,43.0,43.0,42.87,42.91,27140.0,37.5203,37.5203,37.4069,37.4418,27140.0
2022-07-28 13:25:00,42.91,42.96,42.9,42.95,15588.0,37.4418,37.4854,37.4331,37.4767,15588.0
2022-07-28 13:30:00,42.94,42.98,42.93,42.98,24565.0,37.468,37.5029,37.4592,37.5029,24565.0
2022-07-28 13:35:00,42.98,42.98,42.89,42.91,18114.0,37.5029,37.5029,37.4243,37.4418,18114.0
2022-07-28 13:40:00,42.91,42.96,42.91,42.94,19761.0,37.4418,37.4854,37.4418,37.468,19761.0
2022-07-28 13:45:00,42.93,42.97,42.9,42.93,44460.0,37.4592,37.4941,37.4331,37.4592,44460.0
2022-07-28 13:50:00,42.92,42.94,42.9,42.93,20700.0,37.4505,37.468,37.4331,37.4592,20700.0
2022-07-28 13:55:00,42.93,42.96,42.89,42.93,19323.0,37.4592,37.4854,37.4243,37.4592,19323.0
2022-07-28 14:00:00,42.93,42.94,42.88,42.94,17015.0,37.4592,37.468,37.4156,37.468,17015.0
2022-07-28 14:05:00,42.93,42.94,42.91,42.93,12433.0,37.4592,37.468,37.4418,37.4592,12433.0
2022-07-28 14:10:00,42.93,42.94,42.88,42.91,37521.0,37.4592,37.468,37.4156,37.4418,37521.0
2022-07-28 14:15:00,42.91,42.95,42.88,42.88,32535.0,37.4418,37.4767,37.4156,37.4156,32535.0
2022-07-28 14:20:00,42.88,42.98,42.87,42.95,31335.0,37.4156,37.5029,37.4069,37.4767,31335.0
2022-07-28 14:25:00,42.95,43.01,42.91,42.97,20466.0,37.4767,37.5291,37.4418,37.4941,20466.0
2022-07-28 14:30:00,42.97,42.99,42.93,42.97,42375.0,37.4941,37.5116,37.4592,37.4941,42375.0
2022-07-28 14:35:00,42.98,42.99,42.96,42.97,18362.0,37.5029,37.5116,37.4854,37.4941,18362.0
2022-07-28 14:40:00,42.98,42.98,42.94,42.97,21680.0,37.5029,37.5029,37.468,37.4941,21680.0
2022-07-28 14:45:00,42.97,42.98,42.94,42.97,15865.0,37.4941,37.5029,37.468,37.4941,15865.0
2022-07-28 14:50:00,42.97,42.98,42.92,42.97,15483.0,37.4941,37.5029,37.4505,37.4941,15483.0
2022-07-28 14:55:00,42.97,43.05,42.96,43.0,97600.0,37.4941,37.564,37.4854,37.5203,97600.0
2022-07-28 15:00:00,43.0,43.01,42.94,42.94,19538.0,37.5203,37.5291,37.468,37.468,19538.0
2022-07-28 15:05:00,42.94,42.96,42.92,42.95,19493.0,37.468,37.4854,37.4505,37.4767,19493.0
2022-07-28 15:10:00,42.95,42.95,42.92,42.94,13399.0,37.4767,37.4767,37.4505,37.468,13399.0
2022-07-28 15:15:00,42.94,42.97,42.91,42.95,29469.0,37.468,37.4941,37.4418,37.4767,29469.0
2022-07-28 15:20:00,42.95,42.96,42.94,42.95,29964.0,37.4767,37.4854,37.468,37.4767,29964.0
2022-07-28 15:25:00,42.95,42.99,42.94,42.95,72133.0,37.4767,37.5116,37.468,37.4767,72133.0
2022-07-28 15:30:00,42.95,42.96,42.87,42.9,43623.0,37.4767,37.4854,37.4069,37.4331,43623.0
2022-07-28 15:35:00,42.9,42.96,42.89,42.95,34639.0,37.4331,37.4854,37.4243,37.4767,34639.0
2022-07-28 15:40:00,42.95,42.96,42.92,42.93,51812.0,37.4767,37.4854,37.4505,37.4592,51812.0
2022-07-28 15:45:00,42.94,42.96,42.88,42.95,70153.0,37.468,37.4854,37.4156,37.4767,70153.0
2022-07-28 15:50:00,42.95,43.01,42.94,43.0,116872.0,37.4767,37.5291,37.468,37.5203,116872.0
2022-07-28 15:55:00,43.0,43.03,42.93,43.0,267198.0,37.5203,37.5465,37.4592,37.5203,267198.0
2022-07-29 09:30:00,43.23,43.37,42.93,43.1,72109.0,37.721,37.8432,37.4592,37.6076,72109.0
2022-07-29 09:35:00,43.11,43.17,42.73,42.82,36508.0,37.6163,37.6687,37.2847,37.3633,36508.0
2022-07-29 09:40:00,42.77,42.84,42.62,42.68,37391.0,37.3196,37.3807,37.1887,37.2411,37391.0
2022-07-29 09:45:00,42.7,42.7,42.54,42.56,40742.0,37.2586,37.2586,37.1189,37.1364,40742.0
2022-07-29 09:50:00,42.56,42.73,42.53,42.68,36899.0,37.1364,37.2847,37.1102,37.2411,36899.0
2022-07-29 09:55:00,42.66,42.72,42.58,42.68,37353.0,37.2237,37.276,37.1538,37.2411,37353.0
2022-07-29 10:00:00,42.66,42.73,42.62,42.7,44573.0,37.2237,37.2847,37.1887,37.2586,44573.0
2022-07-29 10:05:00,42.7,42.77,42.57,42.62,59851.0,37.2586,37.3196,37.1451,37.1887,59851.0
2022-07-29 10:10:00,42.64,42.65,42.5,42.53,17115.0,37.2062,37.2149,37.084,37.1102,17115.0
2022-07-29 10:15:00,42.53,42.71,42.52,42.69,16523.0,37.1102,37.2673,37.1015,37.2498,16523.0
2022-07-29 10:20:00,42.7,42.73,42.67,42.73,39811.0,37.2586,37.2847,37.2324,37.2847,39811.0
2022-07-29 10:25:00,42.75,42.96,42.75,42.91,15967.0,37.3022,37.4854,37.3022,37.4418,15967.0
2022-07-29 10:30:00,42.89,42.93,42.84,42.85,20223.0,37.4243,37.4592,37.3807,37.3894,20223.0
2022-07-29 10:35:00,42.84,42.86,42.77,42.83,14386.0,37.3807,37.3982,37.3196,37.372,14386.0
2022-07-29 10:40:00,42.83,42.95,42.83,42.95,13953.0,37.372,37.4767,37.372,37.4767,13953.0
2022-07-29 10:45:00,42.94,42.97,42.89,42.89,12652.0,37.468,37.4941,37.4243,37.4243,12652.0
2022-07-29 10:50:00,42.9,43.0,42.9,42.99,17538.0,37.4331,37.5203,37.4331,37.5116,17538.0
2022-07-29 10:55:00,42.99,43.11,42.99,43.1,15619.0,37.5116,37.6163,37.5116,37.6076,15619.0
2022-07-29 11:00:00,43.08,43.08,43.0,43.04,13541.0,37.5901,37.5901,37.5203,37.5552,13541.0
2022-07-29 11:05:00,43.05,43.07,42.99,43.03,19933.0,37.564,37.5814,37.5116,37.5465,19933.0
2022-07-29 11:10:00,43.02,43.02,42.87,42.87,12159.0,37.5378,37.5378,37.4069,37.4069,12159.0
2022-07-29 11:15:00,42.87,42.89,42.81,42.89,13048.0,37.4069,37.4243,37.3545,37.4243,13048.0
2022-07-29 11:20:00,42.89,42.97,42.88,42.9,23086.0,37.4243,37.4941,37.4156,37.4331,23086.0
2022-07-29 11:25:00,42.9,42.93,42.83,42.86,19506.0,37.4331,37.4592,37.372,37.3982,19506.0
2022-07-29 11:30:00,42.87,42.88,42.78,42.83,13674.0,37.4069,37.4156,37.3284,37.372,13674.0
2022-07-29 11:35:00,42.82,42.94,42.82,42.91,21969.0,37.3633,37.468,37.3633,37.4418,21969.0
2022-07-29 11:40:00,42.91,42.96,42.87,42.9,27195.0,37.4418,37.4854,37.4069,37.4331,27195.0
2022-07-29 11:45:00,42.91,42.93,42.86,42.88,11722.0,37.4418,37.4592,37.3982,37.4156,11722.0
2022-07-29 11:50:00,42.87,42.87,42.76,42.8,11227.0,37.4069,37.4069,37.3109,37.3458,11227.0
2022-07-29 11:55:00,42.81,42.81,42.77,42.79,14177.0,37.3545,37.3545,37.3196,37.3371,14177.0
2022-07-29 12:00:00,42.79,42.79,42.73,42.75,14082.0,37.3371,37.3371,37.2847,37.3022,14082.0
2022-07-29 12:05:00,42.74,42.74,42.53,42.58,20189.0,37.2935,37.2935,37.1102,37.1538,20189.0
2022-07-29 12:10:00,42.6,42.66,42.6,42.63,15161.0,37.1713,37.2237,37.1713,37.1975,15161.0
2022-07-29 12:15:00,42.64,42.72,42.63,42.69,29321.0,37.2062,37.276,37.1975,37.2498,29321.0
2022-07-29 12:20:00,42.69,42.72,42.65,42.68,20521.0,37.2498,37.276,37.2149,37.2411,20521.0
2022-07-29 12:25:00,42.67,42.7,42.64,42.66,20638.0,37.2324,37.2586,37.2062,37.2237,20638.0
2022-07-29 12:30:00,42.66,42.66,42.61,42.63,16114.0,37.2237,37.2237,37.18,37.1975,16114.0
2022-07-29 12:35:00,42.63,42.64,42.6,42.62,13424.0,37.1975,37.2062,37.1713,37.1887,13424.0
2022-07-29 12:40:00,42.63,42.67,42.59,42.59,15861.0,37.1975,37.2324,37.1626,37.1626,15861.0
2022-07-29 12:45:00,42.59,42.6,42.54,42.56,14052.0,37.1626,37.1713,37.1189,37.1364,14052.0
2022-07-29 12:50:00,42.56,42.56,42.5,42.55,27493.0,37.1364,37.1364,37.084,37.1277,27493.0
2022-07-29 12:55:00,42.56,42.58,42.53,42.54,9768.0,37.1364,37.1538,37.1102,37.1189,9768.0
2022-07-29 13:00:00,42.54,42.56,42.48,42.48,21677.0,37.1189,37.1364,37.0666,37.0666,21677.0
2022-07-29 13:05:00,42.48,42.51,42.46,42.49,18542.0,37.0666,37.0928,37.0491,37.0753,18542.0
2022-07-29 13:10:00,42.48,42.51,42.42,42.44,16566.0,37.0666,37.0928,37.0142,37.0317,16566.0
2022-07-29 13:15:00,42.45,42.47,42.4,42.43,15754.0,37.0404,37.0579,36.9968,37.023,15754.0
2022-07-29 13:20:00,42.44,42.47,42.42,42.42,17623.0,37.0317,37.0579,37.0142,37.0142,17623.0
2022-07-29 13:25:00,42.42,42.46,42.4,42.4,13261.0,37.0142,37.0491,36.9968,36.9968,13261.0
2022-07-29 13:30:00,42.4,42.47,42.36,42.42,28188.0,36.9968,37.0579,36.9619,37.0142,28188.0
2022-07-29 13:35:00,42.41,42.51,42.41,42.49,18469.0,37.0055,37.0928,37.0055,37.0753,18469.0
2022-07-29 13:40:00,42.49,42.52,42.47,42.48,17268.0,37.0753,37.1015,37.0579,37.0666,17268.0
2022-07-29 13:45:00,42.48,42.54,42.48,42.52,20743.0,37.0666,37.1189,37.0666,37.1015,20743.0
2022-07-29 13:50:00,42.52,42.54,42.5,42.52,15622.0,37.1015,37.1189,37.084,37.1015,15622.0
2022-07-29 13:55:00,42.53,42.58,42.52,42.56,20663.0,37.1102,37.1538,37.1015,37.1364,20663.0
2022-07-29 14:00:00,42.57,42.63,42.56,42.59,25833.0,37.1451,37.1975,37.1364,37.1626,25833.0
2022-07-29 14:05:00,42.59,42.6,42.51,42.54,34491.0,37.1626,37.1713,37.0928,37.1189,34491.0
2022-07-29 14:10:00,42.53,42.61,42.53,42.59,20757.0,37.1102,37.18,37.1102,37.1626,20757.0
2022-07-29 14:15:00,42.59,42.6,42.51,42.54,22673.0,37.1626,37.1713,37.0928,37.1189,22673.0
2022-07-29 14:20:00,42.54,42.56,42.51,42.51,17022.0,37.1189,37.1364,37.0928,37.0928,17022.0
2022-07-29 14:25:00,42.51,42.55,42.5,42.55,20226.0,37.0928,37.1277,37.084,37.1277,20226.0
2022-07-29 14:30:00,42.55,42.59,42.54,42.58,22818.0,37.1277,37.1626,37.1189,37.1538,22818.0
2022-07-29 14:35:00,42.57,42.62,42.55,42.58,43789.0,37.1451,37.1887,37.1277,37.1538,43789.0
2022-07-29 14:40:00,42.58,42.6,42.54,42.56,26006.0,37.1538,37.1713,37.1189,37.1364,26006.0
2022-07-29 14:45:00,42.57,42.57,42.53,42.55,31692.0,37.1451,37.1451,37.1102,37.1277,31692.0
2022-07-29 14:50:00,42.56,42.59,42.53,42.59,20690.0,37.1364,37.1626,37.1102,37.1626,20690.0
2022-07-29 14:55:00,42.59,42.63,42.56,42.61,26200.0,37.1626,37.1975,37.1364,37.18,26200.0
2022-07-29 15:00:00,42.61,42.68,42.59,42.68,30812.0,37.18,37.2411,37.1626,37.2411,30812.0
2022-07-29 15:05:00,42.67,42.68,42.53,42.59,66458.0,37.2324,37.2411,37.1102,37.1626,66458.0
2022-07-29 15:10:00,42.59,42.69,42.57,42.69,30611.0,37.1626,37.2498,37.1451,37.2498,30611.0
2022-07-29 15:15:00,42.69,42.69,42.62,42.66,35162.0,37.2498,37.2498,37.1887,37.2237,35162.0
2022-07-29 15:20:00,42.66,42.72,42.65,42.72,29443.0,37.2237,37.276,37.2149,37.276,29443.0
2022-07-29 15:25:00,42.72,42.76,42.69,42.73,39609.0,37.276,37.3109,37.2498,37.2847,39609.0
2022-07-29 15:30:00,42.73,42.76,42.65,42.76,57032.0,37.2847,37.3109,37.2149,37.3109,57032.0
2022-07-29 15:35:00,42.76,42.76,42.7,42.73,50118.0,37.3109,37.3109,37.2586,37.2847,50118.0
2022-07-29 15:40:00,42.72,42.74,42.68,42.7,64857.0,37.276,37.2935,37.2411,37.2586,64857.0
2022-07-29 15:45:00,42.69,42.74,42.68,42.71,60939.0,37.2498,37.2935,37.2411,37.2673,60939.0
2022-07-29 15:50:00,42.7,42.71,42.62,42.64,79604.0,37.2586,37.2673,37.1887,37.2062,79604.0
2022-07-29 15:55:00,42.63,42.81,42.62,42.77,298662.0,37.1975,37.3545,37.1887,37.3196,298662.0
2022-08-01 09:30:00,42.54,42.68,42.35,42.63,77365.0,37.1189,37.2411,36.9532,37.1975,77365.0
2022-08-01 09:35:00,42.59,42.69,42.52,42.55,22338.0,37.1626,37.2498,37.1015,37.1277,22338.0
2022-08-01 09:40:00,42.56,42.61,42.49,42.5,14022.0,37.1364,37.18,37.0753,37.084,14022.0
2022-08-01 09:45:00,42.51,42.54,42.36,42.48,26225.0,37.0928,37.1189,36.9619,37.0666,26225.0
2022-08-01 09:50:00,42.5,42.77,42.49,42.68,34314.0,37.084,37.3196,37.0753,37.2411,34314.0
2022-08-01 09:55:00,42.68,42.77,42.63,42.77,28551.0,37.2411,37.3196,37.1975,37.3196,28551.0
2022-08-01 10:00:00,42.77,42.91,42.7,42.91,21468.0,37.3196,37.4418,37.2586,37.4418,21468.0
2022-08-01 10:05:00,42.91,42.95,42.89,42.91,9341.0,37.4418,37.4767,37.4243,37.4418,9341.0
2022-08-01 10:10:00,42.9,42.94,42.81,42.9,10305.0,37.4331,37.468,37.3545,37.4331,10305.0
2022-08-01 10:15:00,42.89,42.9,42.64,42.65,13911.0,37.4243,37.4331,37.2062,37.2149,13911.0
2022-08-01 10:20:00,42.64,42.71,42.61,42.61,17039.0,37.2062,37.2673,37.18,37.18,17039.0
2022-08-01 10:25:00,42.61,42.65,42.57,42.63,41917.0,37.18,37.2149,37.1451,37.1975,41917.0
2022-08-01 10:30:00,42.63,42.71,42.6,42.71,15996.0,37.1975,37.2673,37.1713,37.2673,15996.0
2022-08-01 10:35:00,42.71,42.79,42.68,42.74,27790.0,37.2673,37.3371,37.2411,37.2935,27790.0
2022-08-01 10:40:00,42.76,42.82,42.73,42.8,14050.0,37.3109,37.3633,37.2847,37.3458,14050.0
2022-08-01 10:45:00,42.8,42.84,42.75,42.83,10707.0,37.3458,37.3807,37.3022,37.372,10707.0
2022-08-01 10:50:00,42.83,42.86,42.78,42.85,16564.0,37.372,37.3982,37.3284,37.3894,16564.0
2022-08-01 10:55:00,42.85,42.96,42.81,42.94,23749.0,37.3894,37.4854,37.3545,37.468,23749.0
2022-08-01 11:00:00,42.95,43.12,42.95,43.02,33699.0,37.4767,37.625,37.4767,37.5378,33699.0
2022-08-01 11:05:00,43.02,43.07,43.0,43.02,18302.0,37.5378,37.5814,37.5203,37.5378,18302.0
2022-08-01 11:10:00,43.02,43.06,42.95,43.06,12084.0,37.5378,37.5727,37.4767,37.5727,12084.0
2022-08-01 11:15:00,43.07,43.07,42.88,42.89,15166.0,37.5814,37.5814,37.4156,37.4243,15166.0
2022-08-01 11:20:00,42.89,42.89,42.82,42.88,14114.0,37.4243,37.4243,37.3633,37.4156,14114.0
2022-08-01 11:25:00,42.88,43.08,42.86,43.02,19016.0,37.4156,37.5901,37.3982,37.5378,19016.0
2022-08-01 11:30:00,43.02,43.02,42.94,42.97,9168.0,37.5378,37.5378,37.468,37.4941,9168.0
2022-08-01 11:35:00,42.97,42.99,42.89,42.89,13054.0,37.4941,37.5116,37.4243,37.4243,13054.0
2022-08-01 11:40:00,42.9,42.92,42.84,42.89,11542.0,37.4331,37.4505,37.3807,37.4243,11542.0
2022-08-01 11:45:00,42.89,42.96,42.89,42.94,9645.0,37.4243,37.4854,37.4243,37.468,9645.0
2022-08-01 11:50:00,42.94,43.01,42.91,42.97,22283.0,37.468,37.5291,37.4418,37.4941,22283.0
2022-08-01 11:55:00,42.97,42.97,42.88,42.89,19062.0,37.4941,37.4941,37.4156,37.4243,19062.0
2022-08-01 12:00:00,42.89,42.93,42.86,42.91,16209.0,37.4243,37.4592,37.3982,37.4418,16209.0
2022-08-01 12:05:00,42.91,42.94,42.86,42.92,15749.0,37.4418,37.468,37.3982,37.4505,15749.0
2022-08-01 12:10:00,42.92,42.93,42.77,42.8,18745.0,37.4505,37.4592,37.3196,37.3458,18745.0
2022-08-01 12:15:00,42.81,42.89,42.8,42.88,15823.0,37.3545,37.4243,37.3458,37.4156,15823.0
2022-08-01 12:20:00,42.87,42.98,42.84,42.94,14623.0,37.4069,37.5029,37.3807,37.468,14623.0
2022-08-01 12:25:00,42.95,42.97,42.92,42.97,10113.0,37.4767,37.4941,37.4505,37.4941,10113.0
2022-08-01 12:30:00,42.97,42.97,42.87,42.88,17203.0,37.4941,37.4941,37.4069,37.4156,17203.0
2022-08-01 12:35:00,42.89,42.9,42.84,42.89,12298.0,37.4243,37.4331,37.3807,37.4243,12298.0
2022-08-01 12:40:00,42.89,42.92,42.84,42.88,16199.0,37.4243,37.4505,37.3807,37.4156,16199.0
2022-08-01 12:45:00,42.89,42.91,42.85,42.88,11114.0,37.4243,37.4418,37.3894,37.4156,11114.0
2022-08-01 12:50:00,42.88,42.88,42.8,42.8,14075.0,37.4156,37.4156,37.3458,37.3458,14075.0
2022-08-01 12:55:00,42.8,42.85,42.76,42.85,11370.0,37.3458,37.3894,37.3109,37.3894,11370.0
2022-08-01 13:00:00,42.84,42.85,42.79,42.79,13688.0,37.3807,37.3894,37.3371,37.3371,13688.0
2022-08-01 13:05:00,42.79,42.92,42.77,42.91,14110.0,37.3371,37.4505,37.3196,37.4418,14110.0
2022-08-01 13:10:00,42.91,42.94,42.88,42.93,32884.0,37.4418,37.468,37.4156,37.4592,32884.0
2022-08-01 13:15:00,42.93,42.93,42.81,42.83,11876.0,37.4592,37.4592,37.3545,37.372,11876.0
2022-08-01 13:20:00,42.83,42.87,42.8,42.86,11377.0,37.372,37.4069,37.3458,37.3982,11377.0
2022-08-01 13:25:00,42.86,42.87,42.75,42.76,11235.0,37.3982,37.4069,37.3022,37.3109,11235.0
2022-08-01 13:30:00,42.76,42.76,42.66,42.67,10926.0,37.3109,37.3109,37.2237,37.2324,10926.0
2022-08-01 13:35:00,42.67,42.68,42.63,42.66,20391.0,37.2324,37.2411,37.1975,37.2237,20391.0
2022-08-01 13:40:00,42.66,42.67,42.59,42.61,11458.0,37.2237,37.2324,37.1626,37.18,11458.0
2022-08-01 13:45:00,42.62,42.62,42.52,42.57,16613.0,37.1887,37.1887,37.1015,37.1451,16613.0
2022-08-01 13:50:00,42.58,42.6,42.54,42.59,16515.0,37.1538,37.1713,37.1189,37.1626,16515.0
2022-08-01 13:55:00,42.59,42.63,42.54,42.62,17669.0,37.1626,37.1975,37.1189,37.1887,17669.0
2022-08-01 14:00:00,42.61,42.61,42.53,42.59,12199.0,37.18,37.18,37.1102,37.1626,12199.0
2022-08-01 14:05:00,42.58,42.62,42.56,42.62,19505.0,37.1538,37.1887,37.1364,37.1887,19505.0
2022-08-01 14:10:00,42.63,42.69,42.59,42.69,14994.0,37.1975,37.2498,37.1626,37.2498,14994.0
2022-08-01 14:15:00,42.69,42.7,42.61,42.64,16490.0,37.2498,37.2586,37.18,37.2062,16490.0
2022-08-01 14:20:00,42.64,42.71,42.63,42.67,13328.0,37.2062,37.2673,37.1975,37.2324,13328.0
2022-08-01 14:25:00,42.66,42.68,42.62,42.64,13895.0,37.2237,37.2411,37.1887,37.2062,13895.0
2022-08-01 14:30:00,42.64,42.68,42.63,42.65,12045.0,37.2062,37.2411,37.1975,37.2149,12045.0
2022-08-01 14:35:00,42.65,42.7,42.64,42.68,14668.0,37.2149,37.2586,37.2062,37.2411,14668.0
2022-08-01 14:40:00,42.68,42.69,42.63,42.64,16569.0,37.2411,37.2498,37.1975,37.2062,16569.0
2022-08-01 14:45:00,42.64,42.65,42.61,42.62,23378.0,37.2062,37.2149,37.18,37.1887,23378.0
2022-08-01 14:50:00,42.61,42.66,42.6,42.65,10836.0,37.18,37.2237,37.1713,37.2149,10836.0
2022-08-01 14:55:00,42.65,42.78,42.64,42.76,18684.0,37.2149,37.3284,37.2062,37.3109,18684.0
2022-08-01 15:00:00,42.75,42.77,42.7,42.76,14211.0,37.3022,37.3196,37.2586,37.3109,14211.0
2022-08-01 15:05:00,42.75,42.81,42.75,42.8,19167.0,37.3022,37.3545,37.3022,37.3458,19167.0
2022-08-01 15:10:00,42.8,42.81,42.77,42.81,16844.0,37.3458,37.3545,37.3196,37.3545,16844.0
2022-08-01 15:15:00,42.81,42.81,42.77,42.77,14690.0,37.3545,37.3545,37.3196,37.3196,14690.0
2022-08-01 15:20:00,42.77,42.8,42.75,42.77,21610.0,37.3196,37.3458,37.3022,37.3196,21610.0
2022-08-01 15:25:00,42.77,42.79,42.76,42.77,17082.0,37.3196,37.3371,37.3109,37.3196,17082.0
2022-08-01 15:30:00,42.77,42.78,42.72,42.78,30944.0,37.3196,37.3284,37.276,37.3284,30944.0
2022-08-01 15:35:00,42.78,42.78,42.74,42.76,29719.0,37.3284,37.3284,37.2935,37.3109,29719.0
2022-08-01 15:40:00,42.76,42.78,42.68,42.69,38378.0,37.3109,37.3284,37.2411,37.2498,38378.0
2022-08-01 15:45:00,42.68,42.74,42.66,42.73,42376.0,37.2411,37.2935,37.2237,37.2847,42376.0
2022-08-01 15:50:00,42.73,42.76,42.7,42.73,66671.0,37.2847,37.3109,37.2586,37.2847,66671.0
2022-08-01 15:55:00,42.72,42.83,42.69,42.82,202343.0,37.276,37.372,37.2498,37.3633,202343.0
2022-08-02 09:30:00,42.66,42.75,42.35,42.37,40773.0,37.2237,37.3022,36.9532,36.9706,40773.0
2022-08-02 09:35:00,42.37,42.41,42.21,42.27,38311.0,36.9706,37.0055,36.831,36.8834,38311.0
2022-08-02 09:40:00,42.27,42.3,42.11,42.24,31130.0,36.8834,36.9095,36.7437,36.8572,31130.0
2022-08-02 09:45:00,42.23,42.33,42.18,42.28,21754.0,36.8484,36.9357,36.8048,36.8921,21754.0
2022-08-02 09:50:00,42.28,42.35,42.12,42.2,21158.0,36.8921,36.9532,36.7525,36.8223,21158.0
2022-08-02 09:55:00,42.18,42.25,42.11,42.11,18467.0,36.8048,36.8659,36.7437,36.7437,18467.0
2022-08-02 10:00:00,42.11,42.14,42.02,42.08,29204.0,36.7437,36.7699,36.6652,36.7176,29204.0
2022-08-02 10:05:00,42.08,42.14,42.05,42.05,25612.0,36.7176,36.7699,36.6914,36.6914,25612.0
2022-08-02 10:10:00,42.05,42.16,42.0,42.09,24938.0,36.6914,36.7874,36.6478,36.7263,24938.0
2022-08-02 10:15:00,42.09,42.22,42.09,42.2,21594.0,36.7263,36.8397,36.7263,36.8223,21594.0
2022-08-02 10:20:00,42.21,42.31,42.21,42.27,21862.0,36.831,36.9183,36.831,36.8834,21862.0
2022-08-02 10:25:00,42.26,42.32,42.23,42.32,21713.0,36.8746,36.927,36.8484,36.927,21713.0
2022-08-02 10:30:00,42.33,42.35,42.27,42.32,21966.0,36.9357,36.9532,36.8834,36.927,21966.0
2022-08-02 10:35:00,42.32,42.36,42.31,42.31,13963.0,36.927,36.9619,36.9183,36.9183,13963.0
2022-08-02 10:40:00,42.3,42.35,42.3,42.31,13315.0,36.9095,36.9532,36.9095,36.9183,13315.0
2022-08-02 10:45:00,42.3,42.31,42.17,42.22,13487.0,36.9095,36.9183,36.7961,36.8397,13487.0
2022-08-02 10:50:00,42.22,42.32,42.2,42.27,27416.0,36.8397,36.927,36.8223,36.8834,27416.0
2022-08-02 10:55:00,42.27,42.27,42.15,42.16,12071.0,36.8834,36.8834,36.7786,36.7874,12071.0
2022-08-02 11:00:00,42.16,42.2,42.15,42.15,13259.0,36.7874,36.8223,36.7786,36.7786,13259.0
2022-08-02 11:05:00,42.15,42.21,42.14,42.21,13025.0,36.7786,36.831,36.7699,36.831,13025.0
2022-08-02 11:10:00,42.21,42.26,42.2,42.23,17698.0,36.831,36.8746,36.8223,36.8484,17698.0
2022-08-02 11:15:00,42.22,42.23,42.18,42.2,10354.0,36.8397,36.8484,36.8048,36.8223,10354.0
2022-08-02 11:20:00,42.2,42.2,42.15,42.17,9383.0,36.8223,36.8223,36.7786,36.7961,9383.0
2022-08-02 11:25:00,42.16,42.33,42.16,42.33,20961.0,36.7874,36.9357,36.7874,36.9357,20961.0
2022-08-02 11:30:00,42.34,42.35,42.26,42.31,13129.0,36.9444,36.9532,36.8746,36.9183,13129.0
2022-08-02 11:35:00,42.31,42.37,42.31,42.32,14272.0,36.9183,36.9706,36.9183,36.927,14272.0
2022-08-02 11:40:00,42.33,42.42,42.31,42.4,13230.0,36.9357,37.0142,36.9183,36.9968,13230.0
2022-08-02 11:45:00,42.4,42.47,42.38,42.47,20512.0,36.9968,37.0579,36.9793,37.0579,20512.0
2022-08-02 11:50:00,42.47,42.51,42.45,42.49,13117.0,37.0579,37.0928,37.0404,37.0753,13117.0
2022-08-02 11:55:00,42.49,42.51,42.45,42.47,16728.0,37.0753,37.0928,37.0404,37.0579,16728.0
2022-08-02 12:00:00,42.46,42.53,42.46,42.52,15334.0,37.0491,37.1102,37.0491,37.1015,15334.0
2022-08-02 12:05:00,42.53,42.57,42.5,42.57,14773.0,37.1102,37.1451,37.084,37.1451,14773.0
2022-08-02 12:10:00,42.56,42.63,42.55,42.61,18120.0,37.1364,37.1975,37.1277,37.18,18120.0
2022-08-02 12:15:00,42.6,42.64,42.59,42.6,15491.0,37.1713,37.2062,37.1626,37.1713,15491.0
2022-08-02 12:20:00,42.61,42.65,42.6,42.65,7516.0,37.18,37.2149,37.1713,37.2149,7516.0
2022-08-02 12:25:00,42.65,42.66,42.6,42.64,17137.0,37.2149,37.2237,37.1713,37.2062,17137.0
2022-08-02 12:30:00,42.65,42.7,42.65,42.67,10572.0,37.2149,37.2586,37.2149,37.2324,10572.0
2022-08-02 12:35:00,42.68,42.68,42.63,42.67,12631.0,37.2411,37.2411,37.1975,37.2324,12631.0
2022-08-02 12:40:00,42.66,42.7,42.66,42.7,5577.0,37.2237,37.2586,37.2237,37.2586,5577.0
2022-08-02 12:45:00,42.7,42.75,42.69,42.75,11640.0,37.2586,37.3022,37.2498,37.3022,11640.0
2022-08-02 12:50:00,42.75,42.81,42.73,42.8,15415.0,37.3022,37.3545,37.2847,37.3458,15415.0
2022-08-02 12:55:00,42.8,42.8,42.68,42.68,12569.0,37.3458,37.3458,37.2411,37.2411,12569.0
2022-08-02 13:00:00,42.68,42.68,42.61,42.62,9163.0,37.2411,37.2411,37.18,37.1887,9163.0
2022-08-02 13:05:00,42.61,42.68,42.6,42.66,12029.0,37.18,37.2411,37.1713,37.2237,12029.0
2022-08-02 13:10:00,42.65,42.66,42.64,42.65,6833.0,37.2149,37.2237,37.2062,37.2149,6833.0
2022-08-02 13:15:00,42.66,42.7,42.63,42.69,10303.0,37.2237,37.2586,37.1975,37.2498,10303.0
2022-08-02 13:20:00,42.68,42.69,42.63,42.64,13578.0,37.2411,37.2498,37.1975,37.2062,13578.0
2022-08-02 13:25:00,42.65,42.65,42.52,42.54,16572.0,37.2149,37.2149,37.1015,37.1189,16572.0
2022-08-02 13:30:00,42.52,42.56,42.49,42.51,12222.0,37.1015,37.1364,37.0753,37.0928,12222.0
2022-08-02 13:35:00,42.49,42.5,42.44,42.47,22217.0,37.0753,37.084,37.0317,37.0579,22217.0
2022-08-02 13:40:00,42.49,42.52,42.46,42.52,12291.0,37.0753,37.1015,37.0491,37.1015,12291.0
2022-08-02 13:45:00,42.52,42.56,42.5,42.51,19066.0,37.1015,37.1364,37.084,37.0928,19066.0
2022-08-02 13:50:00,42.51,42.57,42.45,42.55,15304.0,37.0928,37.1451,37.0404,37.1277,15304.0
2022-08-02 13:55:00,42.56,42.57,42.48,42.51,19305.0,37.1364,37.1451,37.0666,37.0928,19305.0
2022-08-02 14:00:00,42.5,42.51,42.41,42.43,15739.0,37.084,37.0928,37.0055,37.023,15739.0
2022-08-02 14:05:00,42.43,42.5,42.42,42.5,8218.0,37.023,37.084,37.0142,37.084,8218.0
2022-08-02 14:10:00,42.5,42.51,42.45,42.48,15563.0,37.084,37.0928,37.0404,37.0666,15563.0
2022-08-02 14:15:00,42.48,42.5,42.43,42.46,11614.0,37.0666,37.084,37.023,37.0491,11614.0
2022-08-02 14:20:00,42.47,42.51,42.45,42.49,11950.0,37.0579,37.0928,37.0404,37.0753,11950.0
2022-08-02 14:25:00,42.5,42.52,42.48,42.49,15739.0,37.084,37.1015,37.0666,37.0753,15739.0
2022-08-02 14:30:00,42.49,42.53,42.49,42.5,26639.0,37.0753,37.1102,37.0753,37.084,26639.0
2022-08-02 14:35:00,42.5,42.5,42.46,42.48,19124.0,37.084,37.084,37.0491,37.0666,19124.0
2022-08-02 14:40:00,42.49,42.52,42.47,42.48,19026.0,37.0753,37.1015,37.0579,37.0666,19026.0
2022-08-02 14:45:00,42.48,42.49,42.41,42.48,20519.0,37.0666,37.0753,37.0055,37.0666,20519.0
2022-08-02 14:50:00,42.48,42.5,42.38,42.43,17294.0,37.0666,37.084,36.9793,37.023,17294.0
2022-08-02 14:55:00,42.44,42.46,42.41,42.45,19435.0,37.0317,37.0491,37.0055,37.0404,19435.0
2022-08-02 15:00:00,42.44,42.46,42.42,42.46,12843.0,37.0317,37.0491,37.0142,37.0491,12843.0
2022-08-02 15:05:00,42.46,42.5,42.44,42.45,14663.0,37.0491,37.084,37.0317,37.0404,14663.0
2022-08-02 15:10:00,42.45,42.47,42.38,42.41,17118.0,37.0404,37.0579,36.9793,37.0055,17118.0
2022-08-02 15:15:00,42.42,42.43,42.35,42.36,11832.0,37.0142,37.023,36.9532,36.9619,11832.0
2022-08-02 15:20:00,42.36,42.38,42.33,42.36,18119.0,36.9619,36.9793,36.9357,36.9619,18119.0
2022-08-02 15:25:00,42.35,42.44,42.33,42.44,19595.0,36.9532,37.0317,36.9357,37.0317,19595.0
2022-08-02 15:30:00,42.43,42.46,42.4,42.44,30025.0,37.023,37.0491,36.9968,37.0317,30025.0
2022-08-02 15:35:00,42.45,42.5,42.44,42.46,25629.0,37.0404,37.084,37.0317,37.0491,25629.0
2022-08-02 15:40:00,42.46,42.46,42.42,42.44,33173.0,37.0491,37.0491,37.0142,37.0317,33173.0
2022-08-02 15:45:00,42.44,42.45,42.39,42.4,53595.0,37.0317,37.0404,36.9881,36.9968,53595.0
2022-08-02 15:50:00,42.39,42.42,42.33,42.34,72000.0,36.9881,37.0142,36.9357,36.9444,72000.0
2022-08-02 15:55:00,42.34,42.39,42.31,42.38,205340.0,36.9444,36.9881,36.9183,36.9793,205340.0
2022-08-03 09:30:00,42.72,42.72,42.22,42.24,52117.0,37.276,37.276,36.8397,36.8572,52117.0
2022-08-03 09:35:00,42.25,42.34,42.2,42.28,36079.0,36.8659,36.9444,36.8223,36.8921,36079.0
2022-08-03 09:40:00,42.28,42.4,42.23,42.27,28533.0,36.8921,36.9968,36.8484,36.8834,28533.0
2022-08-03 09:45:00,42.28,42.34,42.25,42.27,20372.0,36.8921,36.9444,36.8659,36.8834,20372.0
2022-08-03 09:50:00,42.27,42.4,42.24,42.33,16296.0,36.8834,36.9968,36.8572,36.9357,16296.0
2022-08-03 09:55:00,42.33,42.33,42.25,42.27,12248.0,36.9357,36.9357,36.8659,36.8834,12248.0
2022-08-03 10:00:00,42.25,42.34,42.08,42.34,21957.0,36.8659,36.9444,36.7176,36.9444,21957.0
2022-08-03 10:05:00,42.33,42.36,42.24,42.3,20035.0,36.9357,36.9619,36.8572,36.9095,20035.0
2022-08-03 10:10:00,42.32,42.39,42.29,42.37,22719.0,36.927,36.9881,36.9008,36.9706,22719.0
2022-08-03 10:15:00,42.38,42.4,42.17,42.19,15156.0,36.9793,36.9968,36.7961,36.8135,15156.0
2022-08-03 10:20:00,42.19,42.29,42.18,42.27,13150.0,36.8135,36.9008,36.8048,36.8834,13150.0
2022-08-03 10:25:00,42.27,42.44,42.27,42.44,16341.0,36.8834,37.0317,36.8834,37.0317,16341.0
2022-08-03 10:30:00,42.44,42.46,42.37,42.38,12433.0,37.0317,37.0491,36.9706,36.9793,12433.0
2022-08-03 10:35:00,42.38,42.38,42.3,42.34,11020.0,36.9793,36.9793,36.9095,36.9444,11020.0
2022-08-03 10:40:00,42.34,42.37,42.3,42.37,7554.0,36.9444,36.9706,36.9095,36.9706,7554.0
2022-08-03 10:45:00,42.37,42.41,42.34,42.41,8827.0,36.9706,37.0055,36.9444,37.0055,8827.0
2022-08-03 10:50:00,42.4,42.44,42.36,42.42,19707.0,36.9968,37.0317,36.9619,37.0142,19707.0
2022-08-03 10:55:00,42.43,42.5,42.43,42.48,12524.0,37.023,37.084,37.023,37.0666,12524.0
2022-08-03 11:00:00,42.49,42.52,42.38,42.41,10500.0,37.0753,37.1015,36.9793,37.0055,10500.0
2022-08-03 11:05:00,42.4,42.41,42.35,42.4,15527.0,36.9968,37.0055,36.9532,36.9968,15527.0
2022-08-03 11:10:00,42.4,42.46,42.38,42.44,16827.0,36.9968,37.0491,36.9793,37.0317,16827.0
2022-08-03 11:15:00,42.43,42.43,42.33,42.34,8981.0,37.023,37.023,36.9357,36.9444,8981.0
2022-08-03 11:20:00,42.33,42.42,42.31,42.38,16048.0,36.9357,37.0142,36.9183,36.9793,16048.0
2022-08-03 11:25:00,42.39,42.42,42.34,42.36,10766.0,36.9881,37.0142,36.9444,36.9619,10766.0
2022-08-03 11:30:00,42.36,42.4,42.34,42.34,12874.0,36.9619,36.9968,36.9444,36.9444,12874.0
2022-08-03 11:35:00,42.34,42.39,42.34,42.38,9281.0,36.9444,36.9881,36.9444,36.9793,9281.0
2022-08-03 11:40:00,42.39,42.44,42.38,42.4,7571.0,36.9881,37.0317,36.9793,36.9968,7571.0
2022-08-03 11:45:00,42.4,42.46,42.37,42.38,10299.0,36.9968,37.0491,36.9706,36.9793,10299.0
2022-08-03 11:50:00,42.38,42.42,42.32,42.41,9812.0,36.9793,37.0142,36.927,37.0055,9812.0
2022-08-03 11:55:00,42.42,42.45,42.39,42.41,10860.0,37.0142,37.0404,36.9881,37.0055,10860.0
2022-08-03 12:00:00,42.41,42.48,42.41,42.47,15034.0,37.0055,37.0666,37.0055,37.0579,15034.0
2022-08-03 12:05:00,42.47,42.51,42.46,42.48,19998.0,37.0579,37.0928,37.0491,37.0666,19998.0
2022-08-03 12:10:00,42.48,42.5,42.46,42.5,9299.0,37.0666,37.084,37.0491,37.084,9299.0
2022-08-03 12:15:00,42.49,42.49,42.46,42.48,7909.0,37.0753,37.0753,37.0491,37.0666,7909.0
2022-08-03 12:20:00,42.48,42.55,42.48,42.55,17938.0,37.0666,37.1277,37.0666,37.1277,17938.0
2022-08-03 12:25:00,42.55,42.55,42.52,42.55,9483.0,37.1277,37.1277,37.1015,37.1277,9483.0
2022-08-03 12:30:00,42.55,42.67,42.54,42.66,15824.0,37.1277,37.2324,37.1189,37.2237,15824.0
2022-08-03 12:35:00,42.66,42.67,42.63,42.65,7444.0,37.2237,37.2324,37.1975,37.2149,7444.0
2022-08-03 12:40:00,42.65,42.67,42.63,42.63,13916.0,37.2149,37.2324,37.1975,37.1975,13916.0
2022-08-03 12:45:00,42.64,42.69,42.63,42.68,9490.0,37.2062,37.2498,37.1975,37.2411,9490.0
2022-08-03 12:50:00,42.68,42.7,42.64,42.7,11737.0,37.2411,37.2586,37.2062,37.2586,11737.0
2022-08-03 12:55:00,42.7,42.72,42.68,42.72,11301.0,37.2586,37.276,37.2411,37.276,11301.0
2022-08-03 13:00:00,42.72,42.74,42.71,42.74,6764.0,37.276,37.2935,37.2673,37.2935,6764.0
2022-08-03 13:05:00,42.74,42.77,42.71,42.77,13273.0,37.2935,37.3196,37.2673,37.3196,13273.0
2022-08-03 13:10:00,42.77,42.82,42.75,42.78,11097.0,37.3196,37.3633,37.3022,37.3284,11097.0
2022-08-03 13:15:00,42.79,42.81,42.76,42.77,12529.0,37.3371,37.3545,37.3109,37.3196,12529.0
2022-08-03 13:20:00,42.77,42.8,42.75,42.78,7416.0,37.3196,37.3458,37.3022,37.3284,7416.0
2022-08-03 13:25:00,42.78,42.81,42.77,42.81,6208.0,37.3284,37.3545,37.3196,37.3545,6208.0
2022-08-03 13:30:00,42.8,42.88,42.8,42.86,11413.0,37.3458,37.4156,37.3458,37.3982,11413.0
2022-08-03 13:35:00,42.83,42.83,42.74,42.77,12354.0,37.372,37.372,37.2935,37.3196,12354.0
2022-08-03 13:40:00,42.76,42.78,42.73,42.74,10828.0,37.3109,37.3284,37.2847,37.2935,10828.0
2022-08-03 13:45:00,42.75,42.75,42.7,42.71,8493.0,37.3022,37.3022,37.2586,37.2673,8493.0
2022-08-03 13:50:00,42.71,42.75,42.7,42.73,9421.0,37.2673,37.3022,37.2586,37.2847,9421.0
2022-08-03 13:55:00,42.73,42.73,42.67,42.69,8985.0,37.2847,37.2847,37.2324,37.2498,8985.0
2022-08-03 14:00:00,42.69,42.71,42.64,42.71,13829.0,37.2498,37.2673,37.2062,37.2673,13829.0
2022-08-03 14:05:00,42.71,42.73,42.7,42.71,8923.0,37.2673,37.2847,37.2586,37.2673,8923.0
2022-08-03 14:10:00,42.71,42.75,42.71,42.73,12381.0,37.2673,37.3022,37.2673,37.2847,12381.0
2022-08-03 14:15:00,42.73,42.75,42.67,42.71,21011.0,37.2847,37.3022,37.2324,37.2673,21011.0
2022-08-03 14:20:00,42.72,42.77,42.7,42.74,17213.0,37.276,37.3196,37.2586,37.2935,17213.0
2022-08-03 14:25:00,42.75,42.75,42.66,42.66,9322.0,37.3022,37.3022,37.2237,37.2237,9322.0
2022-08-03 14:30:00,42.66,42.67,42.62,42.62,13638.0,37.2237,37.2324,37.1887,37.1887,13638.0
2022-08-03 14:35:00,42.61,42.62,42.58,42.59,10826.0,37.18,37.1887,37.1538,37.1626,10826.0
2022-08-03 14:40:00,42.59,42.6,42.48,42.53,23283.0,37.1626,37.1713,37.0666,37.1102,23283.0
2022-08-03 14:45:00,42.52,42.59,42.52,42.59,15634.0,37.1015,37.1626,37.1015,37.1626,15634.0
2022-08-03 14:50:00,42.59,42.6,42.56,42.57,14371.0,37.1626,37.1713,37.1364,37.1451,14371.0
2022-08-03 14:55:00,42.56,42.58,42.54,42.54,10339.0,37.1364,37.1538,37.1189,37.1189,10339.0
2022-08-03 15:00:00,42.54,42.56,42.51,42.55,24086.0,37.1189,37.1364,37.0928,37.1277,24086.0
2022-08-03 15:05:00,42.55,42.55,42.5,42.52,17843.0,37.1277,37.1277,37.084,37.1015,17843.0
2022-08-03 15:10:00,42.52,42.53,42.46,42.47,26247.0,37.1015,37.1102,37.0491,37.0579,26247.0
2022-08-03 15:15:00,42.47,42.51,42.44,42.51,24155.0,37.0579,37.0928,37.0317,37.0928,24155.0
2022-08-03 15:20:00,42.51,42.56,42.5,42.54,18229.0,37.0928,37.1364,37.084,37.1189,18229.0
2022-08-03 15:25:00,42.54,42.63,42.49,42.63,28885.0,37.1189,37.1975,37.0753,37.1975,28885.0
2022-08-03 15:30:00,42.62,42.68,42.61,42.68,43873.0,37.1887,37.2411,37.18,37.2411,43873.0
2022-08-03 15:35:00,42.68,42.71,42.67,42.69,40201.0,37.2411,37.2673,37.2324,37.2498,40201.0
2022-08-03 15:40:00,42.69,42.69,42.57,42.63,50867.0,37.2498,37.2498,37.1451,37.1975,50867.0
2022-08-03 15:45:00,42.63,42.65,42.59,42.59,48048.0,37.1975,37.2149,37.1626,37.1626,48048.0
2022-08-03 15:50:00,42.6,42.68,42.6,42.68,80253.0,37.1713,37.2411,37.1713,37.2411,80253.0
2022-08-03 15:55:00,42.68,42.7,42.58,42.58,194412.0,37.2411,37.2586,37.1538,37.1538,194412.0
2022-08-04 09:30:00,42.45,42.45,42.03,42.04,70875.0,37.0404,37.0404,36.6739,36.6827,70875.0
2022-08-04 09:35:00,42.05,42.19,41.9,42.05,52403.0,36.6914,36.8135,36.5605,36.6914,52403.0
2022-08-04 09:40:00,42.05,42.29,42.05,42.29,16681.0,36.6914,36.9008,36.6914,36.9008,16681.0
2022-08-04 09:45:00,42.29,42.29,42.12,42.15,23513.0,36.9008,36.9008,36.7525,36.7786,23513.0
2022-08-04 09:50:00,42.16,42.17,42.03,42.11,19572.0,36.7874,36.7961,36.6739,36.7437,19572.0
2022-08-04 09:55:00,42.12,42.25,42.09,42.21,20710.0,36.7525,36.8659,36.7263,36.831,20710.0
2022-08-04 10:00:00,42.2,42.22,41.99,42.19,63282.0,36.8223,36.8397,36.639,36.8135,63282.0
2022-08-04 10:05:00,42.19,42.25,42.16,42.19,14874.0,36.8135,36.8659,36.7874,36.8135,14874.0
2022-08-04 10:10:00,42.2,42.31,42.15,42.3,18280.0,36.8223,36.9183,36.7786,36.9095,18280.0
2022-08-04 10:15:00,42.3,42.33,42.22,42.23,17331.0,36.9095,36.9357,36.8397,36.8484,17331.0
2022-08-04 10:20:00,42.24,42.39,42.21,42.33,25829.0,36.8572,36.9881,36.831,36.9357,25829.0
2022-08-04 10:25:00,42.31,42.38,42.3,42.31,11831.0,36.9183,36.9793,36.9095,36.9183,11831.0
2022-08-04 10:30:00,42.32,42.38,42.28,42.36,16012.0,36.927,36.9793,36.8921,36.9619,16012.0
2022-08-04 10:35:00,42.34,42.39,42.3,42.34,15244.0,36.9444,36.9881,36.9095,36.9444,15244.0
2022-08-04 10:40:00,42.33,42.39,42.29,42.37,14726.0,36.9357,36.9881,36.9008,36.9706,14726.0
2022-08-04 10:45:00,42.37,42.5,42.36,42.45,20078.0,36.9706,37.084,36.9619,37.0404,20078.0
2022-08-04 10:50:00,42.45,42.49,42.43,42.47,11994.0,37.0404,37.0753,37.023,37.0579,11994.0
2022-08-04 10:55:00,42.48,42.49,42.44,42.45,14178.0,37.0666,37.0753,37.0317,37.0404,14178.0
2022-08-04 11:00:00,42.45,42.47,42.39,42.41,9620.0,37.0404,37.0579,36.9881,37.0055,9620.0
2022-08-04 11:05:00,42.41,42.48,42.4,42.47,10028.0,37.0055,37.0666,36.9968,37.0579,10028.0
2022-08-04 11:10:00,42.47,42.56,42.43,42.54,23678.0,37.0579,37.1364,37.023,37.1189,23678.0
2022-08-04 11:15:00,42.54,42.55,42.5,42.52,11166.0,37.1189,37.1277,37.084,37.1015,11166.0
2022-08-04 11:20:00,42.53,42.58,42.51,42.52,9028.0,37.1102,37.1538,37.0928,37.1015,9028.0
2022-08-04 11:25:00,42.55,42.6,42.51,42.55,15987.0,37.1277,37.1713,37.0928,37.1277,15987.0
2022-08-04 11:30:00,42.56,42.66,42.56,42.62,12116.0,37.1364,37.2237,37.1364,37.1887,12116.0
2022-08-04 11:35:00,42.62,42.62,42.53,42.54,12808.0,37.1887,37.1887,37.1102,37.1189,12808.0
2022-08-04 11:40:00,42.51,42.51,42.44,42.46,10877.0,37.0928,37.0928,37.0317,37.0491,10877.0
2022-08-04 11:45:00,42.46,42.51,42.41,42.45,10336.0,37.0491,37.0928,37.0055,37.0404,10336.0
2022-08-04 11:50:00,42.45,42.48,42.43,42.46,6852.0,37.0404,37.0666,37.023,37.0491,6852.0
2022-08-04 11:55:00,42.46,42.49,42.43,42.48,4517.0,37.0491,37.0753,37.023,37.0666,4517.0
2022-08-04 12:00:00,42.47,42.48,42.4,42.4,6046.0,37.0579,37.0666,36.9968,36.9968,6046.0
2022-08-04 12:05:00,42.41,42.43,42.35,42.38,8411.0,37.0055,37.023,36.9532,36.9793,8411.0
2022-08-04 12:10:00,42.38,42.45,42.37,42.39,8048.0,36.9793,37.0404,36.9706,36.9881,8048.0
2022-08-04 12:15:00,42.38,42.39,42.34,42.34,10341.0,36.9793,36.9881,36.9444,36.9444,10341.0
2022-08-04 12:20:00,42.34,42.36,42.31,42.31,17700.0,36.9444,36.9619,36.9183,36.9183,17700.0
2022-08-04 12:25:00,42.32,42.34,42.3,42.32,7513.0,36.927,36.9444,36.9095,36.927,7513.0
2022-08-04 12:30:00,42.32,42.33,42.27,42.3,10249.0,36.927,36.9357,36.8834,36.9095,10249.0
2022-08-04 12:35:00,42.29,42.3,42.25,42.26,11569.0,36.9008,36.9095,36.8659,36.8746,11569.0
2022-08-04 12:40:00,42.27,42.31,42.23,42.27,14797.0,36.8834,36.9183,36.8484,36.8834,14797.0
2022-08-04 12:45:00,42.27,42.3,42.22,42.23,13067.0,36.8834,36.9095,36.8397,36.8484,13067.0
2022-08-04 12:50:00,42.22,42.23,42.21,42.23,9709.0,36.8397,36.8484,36.831,36.8484,9709.0
2022-08-04 12:55:00,42.23,42.24,42.2,42.22,6412.0,36.8484,36.8572,36.8223,36.8397,6412.0
2022-08-04 13:00:00,42.22,42.23,42.19,42.2,9762.0,36.8397,36.8484,36.8135,36.8223,9762.0
2022-08-04 13:05:00,42.19,42.2,42.16,42.18,10879.0,36.8135,36.8223,36.7874,36.8048,10879.0
2022-08-04 13:10:00,42.18,42.19,42.14,42.19,9041.0,36.8048,36.8135,36.7699,36.8135,9041.0
2022-08-04 13:15:00,42.19,42.22,42.17,42.18,12887.0,36.8135,36.8397,36.7961,36.8048,12887.0
2022-08-04 13:20:00,42.19,42.19,42.13,42.18,11840.0,36.8135,36.8135,36.7612,36.8048,11840.0
2022-08-04 13:25:00,42.18,42.23,42.17,42.22,7839.0,36.8048,36.8484,36.7961,36.8397,7839.0
2022-08-04 13:30:00,42.21,42.23,42.18,42.22,15787.0,36.831,36.8484,36.8048,36.8397,15787.0
2022-08-04 13:35:00,42.23,42.26,42.22,42.25,12995.0,36.8484,36.8746,36.8397,36.8659,12995.0
2022-08-04 13:40:00,42.25,42.26,42.21,42.25,13656.0,36.8659,36.8746,36.831,36.8659,13656.0
2022-08-04 13:45:00,42.25,42.26,42.21,42.26,9061.0,36.8659,36.8746,36.831,36.8746,9061.0
2022-08-04 13:50:00,42.26,42.26,42.17,42.19,10364.0,36.8746,36.8746,36.7961,36.8135,10364.0
2022-08-04 13:55:00,42.19,42.2,42.16,42.16,10345.0,36.8135,36.8223,36.7874,36.7874,10345.0
2022-08-04 14:00:00,42.17,42.19,42.15,42.17,11503.0,36.7961,36.8135,36.7786,36.7961,11503.0
2022-08-04 14:05:00,42.16,42.17,42.13,42.14,8234.0,36.7874,36.7961,36.7612,36.7699,8234.0
2022-08-04 14:10:00,42.15,42.16,42.11,42.11,8221.0,36.7786,36.7874,36.7437,36.7437,8221.0
2022-08-04 14:15:00,42.12,42.14,42.07,42.09,11356.0,36.7525,36.7699,36.7088,36.7263,11356.0
2022-08-04 14:20:00,42.1,42.11,42.05,42.06,9431.0,36.735,36.7437,36.6914,36.7001,9431.0
2022-08-04 14:25:00,42.07,42.09,42.02,42.04,11548.0,36.7088,36.7263,36.6652,36.6827,11548.0
2022-08-04 14:30:00,42.04,42.04,42.0,42.02,57121.0,36.6827,36.6827,36.6478,36.6652,57121.0
2022-08-04 14:35:00,42.02,42.04,41.99,42.03,30889.0,36.6652,36.6827,36.639,36.6739,30889.0
2022-08-04 14:40:00,42.01,42.03,41.98,42.02,30315.0,36.6565,36.6739,36.6303,36.6652,30315.0
2022-08-04 14:45:00,42.01,42.01,41.92,41.96,38102.0,36.6565,36.6565,36.578,36.6129,38102.0
2022-08-04 14:50:00,41.96,42.05,41.95,41.95,31971.0,36.6129,36.6914,36.6041,36.6041,31971.0
2022-08-04 14:55:00,41.96,41.98,41.92,41.93,16567.0,36.6129,36.6303,36.578,36.5867,16567.0
2022-08-04 15:00:00,41.93,41.99,41.92,41.98,22477.0,36.5867,36.639,36.578,36.6303,22477.0
2022-08-04 15:05:00,41.98,42.06,41.96,42.06,14942.0,36.6303,36.7001,36.6129,36.7001,14942.0
2022-08-04 15:10:00,42.06,42.08,42.04,42.05,14909.0,36.7001,36.7176,36.6827,36.6914,14909.0
2022-08-04 15:15:00,42.05,42.1,42.04,42.09,14874.0,36.6914,36.735,36.6827,36.7263,14874.0
2022-08-04 15:20:00,42.09,42.1,42.01,42.03,39667.0,36.7263,36.735,36.6565,36.6739,39667.0
2022-08-04 15:25:00,42.03,42.03,42.0,42.02,17736.0,36.6739,36.6739,36.6478,36.6652,17736.0
2022-08-04 15:30:00,42.02,42.02,41.91,41.95,60121.0,36.6652,36.6652,36.5692,36.6041,60121.0
2022-08-04 15:35:00,41.96,42.01,41.93,41.97,28074.0,36.6129,36.6565,36.5867,36.6216,28074.0
2022-08-04 15:40:00,41.96,42.0,41.93,41.98,49021.0,36.6129,36.6478,36.5867,36.6303,49021.0
2022-08-04 15:45:00,41.98,42.0,41.93,41.98,47427.0,36.6303,36.6478,36.5867,36.6303,47427.0
2022-08-04 15:50:00,41.97,42.0,41.9,41.93,63787.0,36.6216,36.6478,36.5605,36.5867,63787.0
2022-08-04 15:55:00,41.93,41.95,41.83,41.88,172617.0,36.5867,36.6041,36.4994,36.5431,172617.0
2022-08-05 09:30:00,41.62,41.8,41.54,41.79,40702.0,36.3162,36.4732,36.2464,36.4645,40702.0
2022-08-05 09:35:00,41.83,41.93,41.79,41.89,22976.0,36.4994,36.5867,36.4645,36.5518,22976.0
2022-08-05 09:40:00,41.87,41.95,41.87,41.88,17300.0,36.5343,36.6041,36.5343,36.5431,17300.0
2022-08-05 09:45:00,41.9,41.9,41.78,41.86,15217.0,36.5605,36.5605,36.4558,36.5256,15217.0
2022-08-05 09:50:00,41.87,41.96,41.85,41.95,11742.0,36.5343,36.6129,36.5169,36.6041,11742.0
2022-08-05 09:55:00,41.95,42.07,41.94,42.02,8102.0,36.6041,36.7088,36.5954,36.6652,8102.0
2022-08-05 10:00:00,42.02,42.04,41.93,41.95,26639.0,36.6652,36.6827,36.5867,36.6041,26639.0
2022-08-05 10:05:00,41.92,42.07,41.92,42.04,12266.0,36.578,36.7088,36.578,36.6827,12266.0
2022-08-05 10:10:00,42.05,42.07,41.98,42.0,17825.0,36.6914,36.7088,36.6303,36.6478,17825.0
2022-08-05 10:15:00,42.01,42.11,42.01,42.03,16795.0,36.6565,36.7437,36.6565,36.6739,16795.0
2022-08-05 10:20:00,42.07,42.11,42.02,42.05,12933.0,36.7088,36.7437,36.6652,36.6914,12933.0
2022-08-05 10:25:00,42.07,42.13,42.01,42.01,12432.0,36.7088,36.7612,36.6565,36.6565,12432.0
2022-08-05 10:30:00,42.01,42.01,41.93,41.97,14407.0,36.6565,36.6565,36.5867,36.6216,14407.0
2022-08-05 10:35:00,41.97,42.05,41.94,42.01,10063.0,36.6216,36.6914,36.5954,36.6565,10063.0
2022-08-05 10:40:00,41.98,42.02,41.97,41.98,8161.0,36.6303,36.6652,36.6216,36.6303,8161.0
2022-08-05 10:45:00,41.98,42.02,41.98,41.99,7077.0,36.6303,36.6652,36.6303,36.639,7077.0
2022-08-05 10:50:00,42.0,42.01,41.92,41.94,10090.0,36.6478,36.6565,36.578,36.5954,10090.0
2022-08-05 10:55:00,41.93,41.95,41.87,41.87,9927.0,36.5867,36.6041,36.5343,36.5343,9927.0
2022-08-05 11:00:00,41.89,41.89,41.82,41.86,13421.0,36.5518,36.5518,36.4907,36.5256,13421.0
2022-08-05 11:05:00,41.85,41.92,41.84,41.92,8544.0,36.5169,36.578,36.5081,36.578,8544.0
2022-08-05 11:10:00,41.93,41.97,41.87,41.88,9789.0,36.5867,36.6216,36.5343,36.5431,9789.0
2022-08-05 11:15:00,41.87,41.9,41.85,41.89,9090.0,36.5343,36.5605,36.5169,36.5518,9090.0
2022-08-05 11:20:00,41.88,41.89,41.79,41.8,6662.0,36.5431,36.5518,36.4645,36.4732,6662.0
2022-08-05 11:25:00,41.81,41.83,41.74,41.75,11185.0,36.482,36.4994,36.4209,36.4296,11185.0
2022-08-05 11:30:00,41.72,41.78,41.71,41.76,10572.0,36.4034,36.4558,36.3947,36.4383,10572.0
2022-08-05 11:35:00,41.74,41.74,41.69,41.73,9454.0,36.4209,36.4209,36.3773,36.4122,9454.0
2022-08-05 11:40:00,41.73,41.73,41.68,41.7,9489.0,36.4122,36.4122,36.3685,36.386,9489.0
2022-08-05 11:45:00,41.69,41.69,41.63,41.65,9585.0,36.3773,36.3773,36.3249,36.3424,9585.0
2022-08-05 11:50:00,41.64,41.69,41.62,41.68,9987.0,36.3336,36.3773,36.3162,36.3685,9987.0
2022-08-05 11:55:00,41.67,41.68,41.61,41.65,8369.0,36.3598,36.3685,36.3075,36.3424,8369.0
2022-08-05 12:00:00,41.65,41.69,41.63,41.68,6431.0,36.3424,36.3773,36.3249,36.3685,6431.0
2022-08-05 12:05:00,41.68,41.7,41.62,41.63,8014.0,36.3685,36.386,36.3162,36.3249,8014.0
2022-08-05 12:10:00,41.64,41.68,41.63,41.67,7476.0,36.3336,36.3685,36.3249,36.3598,7476.0
2022-08-05 12:15:00,41.66,41.67,41.6,41.61,10666.0,36.3511,36.3598,36.2987,36.3075,10666.0
2022-08-05 12:20:00,41.61,41.61,41.57,41.58,10389.0,36.3075,36.3075,36.2726,36.2813,10389.0
2022-08-05 12:25:00,41.57,41.59,41.52,41.57,14288.0,36.2726,36.29,36.2289,36.2726,14288.0
2022-08-05 12:30:00,41.55,41.56,41.48,41.48,22468.0,36.2551,36.2638,36.194,36.194,22468.0
2022-08-05 12:35:00,41.48,41.52,41.43,41.48,9213.0,36.194,36.2289,36.1504,36.194,9213.0
2022-08-05 12:40:00,41.48,41.53,41.47,41.52,5516.0,36.194,36.2377,36.1853,36.2289,5516.0
2022-08-05 12:45:00,41.52,41.56,41.51,41.55,7535.0,36.2289,36.2638,36.2202,36.2551,7535.0
2022-08-05 12:50:00,41.54,41.58,41.53,41.55,11298.0,36.2464,36.2813,36.2377,36.2551,11298.0
2022-08-05 12:55:00,41.56,41.59,41.53,41.53,14780.0,36.2638,36.29,36.2377,36.2377,14780.0
2022-08-05 13:00:00,41.52,41.61,41.52,41.58,21009.0,36.2289,36.3075,36.2289,36.2813,21009.0
2022-08-05 13:05:00,41.6,41.61,41.56,41.57,7069.0,36.2987,36.3075,36.2638,36.2726,7069.0
2022-08-05 13:10:00,41.57,41.58,41.53,41.58,7101.0,36.2726,36.2813,36.2377,36.2813,7101.0
2022-08-05 13:15:00,41.58,41.62,41.55,41.56,9404.0,36.2813,36.3162,36.2551,36.2638,9404.0
2022-08-05 13:20:00,41.57,41.58,41.55,41.55,6201.0,36.2726,36.2813,36.2551,36.2551,6201.0
2022-08-05 13:25:00,41.55,41.55,41.48,41.48,12419.0,36.2551,36.2551,36.194,36.194,12419.0
2022-08-05 13:30:00,41.48,41.57,41.48,41.55,6848.0,36.194,36.2726,36.194,36.2551,6848.0
2022-08-05 13:35:00,41.56,41.67,41.56,41.66,7351.0,36.2638,36.3598,36.2638,36.3511,7351.0
2022-08-05 13:40:00,41.67,41.76,41.67,41.72,12175.0,36.3598,36.4383,36.3598,36.4034,12175.0
2022-08-05 13:45:00,41.73,41.73,41.68,41.69,9573.0,36.4122,36.4122,36.3685,36.3773,9573.0
2022-08-05 13:50:00,41.69,41.69,41.55,41.55,16498.0,36.3773,36.3773,36.2551,36.2551,16498.0
2022-08-05 13:55:00,41.55,41.64,41.55,41.61,14368.0,36.2551,36.3336,36.2551,36.3075,14368.0
2022-08-05 14:00:00,41.62,41.65,41.59,41.65,5858.0,36.3162,36.3424,36.29,36.3424,5858.0
2022-08-05 14:05:00,41.65,41.68,41.62,41.62,14967.0,36.3424,36.3685,36.3162,36.3162,14967.0
2022-08-05 14:10:00,41.62,41.66,41.59,41.59,6729.0,36.3162,36.3511,36.29,36.29,6729.0
2022-08-05 14:15:00,41.59,41.64,41.59,41.64,8658.0,36.29,36.3336,36.29,36.3336,8658.0
2022-08-05 14:20:00,41.64,41.64,41.6,41.61,5519.0,36.3336,36.3336,36.2987,36.3075,5519.0
2022-08-05 14:25:00,41.61,41.62,41.54,41.54,9362.0,36.3075,36.3162,36.2464,36.2464,9362.0
2022-08-05 14:30:00,41.54,41.6,41.51,41.58,10480.0,36.2464,36.2987,36.2202,36.2813,10480.0
2022-08-05 14:35:00,41.59,41.62,41.57,41.59,12481.0,36.29,36.3162,36.2726,36.29,12481.0
2022-08-05 14:40:00,41.59,41.61,41.58,41.61,13593.0,36.29,36.3075,36.2813,36.3075,13593.0
2022-08-05 14:45:00,41.61,41.64,41.6,41.63,7123.0,36.3075,36.3336,36.2987,36.3249,7123.0
2022-08-05 14:50:00,41.63,41.64,41.59,41.63,14980.0,36.3249,36.3336,36.29,36.3249,14980.0
2022-08-05 14:55:00,41.63,41.63,41.58,41.59,6445.0,36.3249,36.3249,36.2813,36.29,6445.0
2022-08-05 15:00:00,41.59,41.61,41.57,41.61,10904.0,36.29,36.3075,36.2726,36.3075,10904.0
2022-08-05 15:05:00,41.62,41.63,41.57,41.61,6565.0,36.3162,36.3249,36.2726,36.3075,6565.0
2022-08-05 15:10:00,41.62,41.64,41.61,41.62,12077.0,36.3162,36.3336,36.3075,36.3162,12077.0
2022-08-05 15:15:00,41.61,41.63,41.58,41.59,21944.0,36.3075,36.3249,36.2813,36.29,21944.0
2022-08-05 15:20:00,41.59,41.61,41.57,41.59,11639.0,36.29,36.3075,36.2726,36.29,11639.0
2022-08-05 15:25:00,41.59,41.63,41.59,41.63,17710.0,36.29,36.3249,36.29,36.3249,17710.0
2022-08-05 15:30:00,41.63,41.63,41.59,41.63,18610.0,36.3249,36.3249,36.29,36.3249,18610.0
2022-08-05 15:35:00,41.63,41.68,41.62,41.66,24773.0,36.3249,36.3685,36.3162,36.3511,24773.0
2022-08-05 15:40:00,41.66,41.68,41.62,41.66,30094.0,36.3511,36.3685,36.3162,36.3511,30094.0
2022-08-05 15:45:00,41.67,41.72,41.66,41.71,35163.0,36.3598,36.4034,36.3511,36.3947,35163.0
2022-08-05 15:50:00,41.7,41.73,41.67,41.73,69667.0,36.386,36.4122,36.3598,36.4122,69667.0
2022-08-05 15:55:00,41.73,41.83,41.7,41.79,115182.0,36.4122,36.4994,36.386,36.4645,115182.0
2022-08-08 09:30:00,42.28,42.52,42.2,42.49,40409.0,36.8921,37.1015,36.8223,37.0753,40409.0
2022-08-08 09:35:00,42.51,42.55,42.42,42.5,16323.0,37.0928,37.1277,37.0142,37.084,16323.0
2022-08-08 09:40:00,42.49,42.52,42.41,42.44,21895.0,37.0753,37.1015,37.0055,37.0317,21895.0
2022-08-08 09:45:00,42.42,42.56,42.41,42.5,51358.0,37.0142,37.1364,37.0055,37.084,51358.0
2022-08-08 09:50:00,42.5,42.5,42.39,42.46,18223.0,37.084,37.084,36.9881,37.0491,18223.0
2022-08-08 09:55:00,42.46,42.51,42.39,42.39,14662.0,37.0491,37.0928,36.9881,36.9881,14662.0
2022-08-08 10:00:00,42.38,42.43,42.34,42.43,29430.0,36.9793,37.023,36.9444,37.023,29430.0
2022-08-08 10:05:00,42.44,42.45,42.35,42.4,18593.0,37.0317,37.0404,36.9532,36.9968,18593.0
2022-08-08 10:10:00,42.4,42.43,42.33,42.33,17959.0,36.9968,37.023,36.9357,36.9357,17959.0
2022-08-08 10:15:00,42.34,42.45,42.34,42.41,9786.0,36.9444,37.0404,36.9444,37.0055,9786.0
2022-08-08 10:20:00,42.45,42.51,42.43,42.49,18107.0,37.0404,37.0928,37.023,37.0753,18107.0
2022-08-08 10:25:00,42.48,42.54,42.44,42.53,15585.0,37.0666,37.1189,37.0317,37.1102,15585.0
2022-08-08 10:30:00,42.53,42.62,42.52,42.57,17871.0,37.1102,37.1887,37.1015,37.1451,17871.0
2022-08-08 10:35:00,42.58,42.65,42.57,42.63,11020.0,37.1538,37.2149,37.1451,37.1975,11020.0
2022-08-08 10:40:00,42.63,42.7,42.63,42.64,17869.0,37.1975,37.2586,37.1975,37.2062,17869.0
2022-08-08 10:45:00,42.64,42.73,42.64,42.7,11570.0,37.2062,37.2847,37.2062,37.2586,11570.0
2022-08-08 10:50:00,42.7,42.76,42.7,42.71,10171.0,37.2586,37.3109,37.2586,37.2673,10171.0
2022-08-08 10:55:00,42.71,42.71,42.63,42.63,10988.0,37.2673,37.2673,37.1975,37.1975,10988.0
2022-08-08 11:00:00,42.63,42.71,42.63,42.68,13464.0,37.1975,37.2673,37.1975,37.2411,13464.0
2022-08-08 11:05:00,42.69,42.78,42.67,42.77,10780.0,37.2498,37.3284,37.2324,37.3196,10780.0
2022-08-08 11:10:00,42.77,42.79,42.75,42.75,9392.0,37.3196,37.3371,37.3022,37.3022,9392.0
2022-08-08 11:15:00,42.75,42.76,42.67,42.7,19190.0,37.3022,37.3109,37.2324,37.2586,19190.0
2022-08-08 11:20:00,42.69,42.71,42.64,42.69,14431.0,37.2498,37.2673,37.2062,37.2498,14431.0
2022-08-08 11:25:00,42.69,42.71,42.66,42.69,9020.0,37.2498,37.2673,37.2237,37.2498,9020.0
2022-08-08 11:30:00,42.7,42.7,42.63,42.66,23233.0,37.2586,37.2586,37.1975,37.2237,23233.0
2022-08-08 11:35:00,42.69,42.73,42.64,42.64,11917.0,37.2498,37.2847,37.2062,37.2062,11917.0
2022-08-08 11:40:00,42.64,42.66,42.52,42.54,12368.0,37.2062,37.2237,37.1015,37.1189,12368.0
2022-08-08 11:45:00,42.54,42.64,42.53,42.64,9634.0,37.1189,37.2062,37.1102,37.2062,9634.0
2022-08-08 11:50:00,42.64,42.65,42.59,42.63,13671.0,37.2062,37.2149,37.1626,37.1975,13671.0
2022-08-08 11:55:00,42.63,42.65,42.62,42.63,7946.0,37.1975,37.2149,37.1887,37.1975,7946.0
2022-08-08 12:00:00,42.63,42.68,42.62,42.67,15442.0,37.1975,37.2411,37.1887,37.2324,15442.0
2022-08-08 12:05:00,42.67,42.68,42.61,42.62,14202.0,37.2324,37.2411,37.18,37.1887,14202.0
2022-08-08 12:10:00,42.62,42.66,42.57,42.59,13600.0,37.1887,37.2237,37.1451,37.1626,13600.0
2022-08-08 12:15:00,42.59,42.6,42.5,42.54,10313.0,37.1626,37.1713,37.084,37.1189,10313.0
2022-08-08 12:20:00,42.53,42.59,42.53,42.58,8085.0,37.1102,37.1626,37.1102,37.1538,8085.0
2022-08-08 12:25:00,42.58,42.58,42.49,42.54,10930.0,37.1538,37.1538,37.0753,37.1189,10930.0
2022-08-08 12:30:00,42.54,42.57,42.52,42.55,13177.0,37.1189,37.1451,37.1015,37.1277,13177.0
2022-08-08 12:35:00,42.55,42.57,42.48,42.55,11284.0,37.1277,37.1451,37.0666,37.1277,11284.0
2022-08-08 12:40:00,42.55,42.59,42.54,42.59,11600.0,37.1277,37.1626,37.1189,37.1626,11600.0
2022-08-08 12:45:00,42.59,42.61,42.58,42.6,7740.0,37.1626,37.18,37.1538,37.1713,7740.0
2022-08-08 12:50:00,42.6,42.68,42.6,42.68,9443.0,37.1713,37.2411,37.1713,37.2411,9443.0
2022-08-08 12:55:00,42.67,42.67,42.64,42.65,9359.0,37.2324,37.2324,37.2062,37.2149,9359.0
2022-08-08 13:00:00,42.65,42.65,42.58,42.6,8232.0,37.2149,37.2149,37.1538,37.1713,8232.0
2022-08-08 13:05:00,42.6,42.7,42.6,42.69,11311.0,37.1713,37.2586,37.1713,37.2498,11311.0
2022-08-08 13:10:00,42.69,42.69,42.63,42.68,10355.0,37.2498,37.2498,37.1975,37.2411,10355.0
2022-08-08 13:15:00,42.68,42.72,42.67,42.71,9080.0,37.2411,37.276,37.2324,37.2673,9080.0
2022-08-08 13:20:00,42.7,42.74,42.67,42.73,11250.0,37.2586,37.2935,37.2324,37.2847,11250.0
2022-08-08 13:25:00,42.74,42.75,42.67,42.67,8803.0,37.2935,37.3022,37.2324,37.2324,8803.0
2022-08-08 13:30:00,42.67,42.71,42.66,42.69,7396.0,37.2324,37.2673,37.2237,37.2498,7396.0
2022-08-08 13:35:00,42.69,42.69,42.63,42.65,8777.0,37.2498,37.2498,37.1975,37.2149,8777.0
2022-08-08 13:40:00,42.64,42.71,42.63,42.71,5407.0,37.2062,37.2673,37.1975,37.2673,5407.0
2022-08-08 13:45:00,42.7,42.75,42.69,42.73,15720.0,37.2586,37.3022,37.2498,37.2847,15720.0
2022-08-08 13:50:00,42.73,42.76,42.71,42.76,9708.0,37.2847,37.3109,37.2673,37.3109,9708.0
2022-08-08 13:55:00,42.76,42.77,42.74,42.75,12513.0,37.3109,37.3196,37.2935,37.3022,12513.0
2022-08-08 14:00:00,42.75,42.75,42.66,42.66,11182.0,37.3022,37.3022,37.2237,37.2237,11182.0
2022-08-08 14:05:00,42.66,42.73,42.63,42.72,16395.0,37.2237,37.2847,37.1975,37.276,16395.0
2022-08-08 14:10:00,42.71,42.71,42.63,42.64,10187.0,37.2673,37.2673,37.1975,37.2062,10187.0
2022-08-08 14:15:00,42.64,42.67,42.63,42.67,11324.0,37.2062,37.2324,37.1975,37.2324,11324.0
2022-08-08 14:20:00,42.68,42.68,42.63,42.63,7121.0,37.2411,37.2411,37.1975,37.1975,7121.0
2022-08-08 14:25:00,42.64,42.64,42.59,42.61,15380.0,37.2062,37.2062,37.1626,37.18,15380.0
2022-08-08 14:30:00,42.61,42.68,42.6,42.68,8235.0,37.18,37.2411,37.1713,37.2411,8235.0
2022-08-08 14:35:00,42.67,42.67,42.59,42.64,9182.0,37.2324,37.2324,37.1626,37.2062,9182.0
2022-08-08 14:40:00,42.64,42.65,42.59,42.6,11282.0,37.2062,37.2149,37.1626,37.1713,11282.0
2022-08-08 14:45:00,42.59,42.63,42.56,42.62,14612.0,37.1626,37.1975,37.1364,37.1887,14612.0
2022-08-08 14:50:00,42.6,42.65,42.59,42.63,27713.0,37.1713,37.2149,37.1626,37.1975,27713.0
2022-08-08 14:55:00,42.63,42.69,42.62,42.68,17347.0,37.1975,37.2498,37.1887,37.2411,17347.0
2022-08-08 15:00:00,42.68,42.71,42.68,42.7,14376.0,37.2411,37.2673,37.2411,37.2586,14376.0
2022-08-08 15:05:00,42.71,42.73,42.66,42.66,21344.0,37.2673,37.2847,37.2237,37.2237,21344.0
2022-08-08 15:10:00,42.66,42.68,42.63,42.63,22433.0,37.2237,37.2411,37.1975,37.1975,22433.0
2022-08-08 15:15:00,42.64,42.64,42.58,42.63,16513.0,37.2062,37.2062,37.1538,37.1975,16513.0
2022-08-08 15:20:00,42.63,42.65,42.6,42.62,22868.0,37.1975,37.2149,37.1713,37.1887,22868.0
2022-08-08 15:25:00,42.61,42.64,42.59,42.62,22131.0,37.18,37.2062,37.1626,37.1887,22131.0
2022-08-08 15:30:00,42.61,42.65,42.59,42.63,29831.0,37.18,37.2149,37.1626,37.1975,29831.0
2022-08-08 15:35:00,42.64,42.64,42.6,42.62,23475.0,37.2062,37.2062,37.1713,37.1887,23475.0
2022-08-08 15:40:00,42.62,42.63,42.48,42.49,53773.0,37.1887,37.1975,37.0666,37.0753,53773.0
2022-08-08 15:45:00,42.5,42.57,42.47,42.47,67022.0,37.084,37.1451,37.0579,37.0579,67022.0
2022-08-08 15:50:00,42.47,42.53,42.45,42.51,88096.0,37.0579,37.1102,37.0404,37.0928,88096.0
2022-08-08 15:55:00,42.5,42.51,42.44,42.48,146589.0,37.084,37.0928,37.0317,37.0666,146589.0
2022-08-09 09:30:00,42.62,42.69,42.59,42.67,27355.0,37.1887,37.2498,37.1626,37.2324,27355.0
2022-08-09 09:35:00,42.67,42.75,42.59,42.65,10814.0,37.2324,37.3022,37.1626,37.2149,10814.0
2022-08-09 09:40:00,42.64,42.67,42.5,42.61,24016.0,37.2062,37.2324,37.084,37.18,24016.0
2022-08-09 09:45:00,42.62,42.64,42.54,42.57,24656.0,37.1887,37.2062,37.1189,37.1451,24656.0
2022-08-09 09:50:00,42.57,42.61,42.46,42.51,17667.0,37.1451,37.18,37.0491,37.0928,17667.0
2022-08-09 09:55:00,42.5,42.65,42.5,42.64,9995.0,37.084,37.2149,37.084,37.2062,9995.0
2022-08-09 10:00:00,42.64,42.64,42.48,42.62,19961.0,37.2062,37.2062,37.0666,37.1887,19961.0
2022-08-09 10:05:00,42.65,42.65,42.54,42.55,8157.0,37.2149,37.2149,37.1189,37.1277,8157.0
2022-08-09 10:10:00,42.57,42.63,42.55,42.63,6176.0,37.1451,37.1975,37.1277,37.1975,6176.0
2022-08-09 10:15:00,42.62,42.64,42.54,42.55,12506.0,37.1887,37.2062,37.1189,37.1277,12506.0
2022-08-09 10:20:00,42.58,42.58,42.48,42.48,8733.0,37.1538,37.1538,37.0666,37.0666,8733.0
2022-08-09 10:25:00,42.51,42.55,42.49,42.54,9022.0,37.0928,37.1277,37.0753,37.1189,9022.0
2022-08-09 10:30:00,42.54,42.58,42.53,42.57,8905.0,37.1189,37.1538,37.1102,37.1451,8905.0
2022-08-09 10:35:00,42.56,42.56,42.5,42.54,8170.0,37.1364,37.1364,37.084,37.1189,8170.0
2022-08-09 10:40:00,42.55,42.57,42.54,42.55,3733.0,37.1277,37.1451,37.1189,37.1277,3733.0
2022-08-09 10:45:00,42.55,42.56,42.52,42.55,7311.0,37.1277,37.1364,37.1015,37.1277,7311.0
2022-08-09 10:50:00,42.56,42.58,42.49,42.5,7029.0,37.1364,37.1538,37.0753,37.084,7029.0
2022-08-09 10:55:00,42.5,42.52,42.38,42.4,11594.0,37.084,37.1015,36.9793,36.9968,11594.0
2022-08-09 11:00:00,42.4,42.41,42.34,42.39,7994.0,36.9968,37.0055,36.9444,36.9881,7994.0
2022-08-09 11:05:00,42.37,42.41,42.36,42.38,9429.0,36.9706,37.0055,36.9619,36.9793,9429.0
2022-08-09 11:10:00,42.38,42.41,42.37,42.39,16160.0,36.9793,37.0055,36.9706,36.9881,16160.0
2022-08-09 11:15:00,42.4,42.47,42.39,42.45,10056.0,36.9968,37.0579,36.9881,37.0404,10056.0
2022-08-09 11:20:00,42.45,42.46,42.41,42.43,4930.0,37.0404,37.0491,37.0055,37.023,4930.0
2022-08-09 11:25:00,42.43,42.43,42.38,42.41,6566.0,37.023,37.023,36.9793,37.0055,6566.0
2022-08-09 11:30:00,42.4,42.4,42.35,42.35,5842.0,36.9968,36.9968,36.9532,36.9532,5842.0
2022-08-09 11:35:00,42.36,42.38,42.3,42.3,8188.0,36.9619,36.9793,36.9095,36.9095,8188.0
2022-08-09 11:40:00,42.29,42.34,42.28,42.28,10580.0,36.9008,36.9444,36.8921,36.8921,10580.0
2022-08-09 11:45:00,42.28,42.35,42.28,42.31,5823.0,36.8921,36.9532,36.8921,36.9183,5823.0
2022-08-09 11:50:00,42.31,42.34,42.3,42.34,5595.0,36.9183,36.9444,36.9095,36.9444,5595.0
2022-08-09 11:55:00,42.34,42.34,42.28,42.31,7683.0,36.9444,36.9444,36.8921,36.9183,7683.0
2022-08-09 12:00:00,42.31,42.32,42.27,42.29,7903.0,36.9183,36.927,36.8834,36.9008,7903.0
2022-08-09 12:05:00,42.3,42.36,42.29,42.3,5668.0,36.9095,36.9619,36.9008,36.9095,5668.0
2022-08-09 12:10:00,42.31,42.33,42.27,42.29,9103.0,36.9183,36.9357,36.8834,36.9008,9103.0
2022-08-09 12:15:00,42.28,42.35,42.28,42.34,6222.0,36.8921,36.9532,36.8921,36.9444,6222.0
2022-08-09 12:20:00,42.34,42.38,42.3,42.3,4791.0,36.9444,36.9793,36.9095,36.9095,4791.0
2022-08-09 12:25:00,42.31,42.37,42.31,42.34,9084.0,36.9183,36.9706,36.9183,36.9444,9084.0
2022-08-09 12:30:00,42.34,42.37,42.33,42.35,5102.0,36.9444,36.9706,36.9357,36.9532,5102.0
2022-08-09 12:35:00,42.35,42.38,42.33,42.36,6022.0,36.9532,36.9793,36.9357,36.9619,6022.0
2022-08-09 12:40:00,42.36,42.41,42.35,42.4,8401.0,36.9619,37.0055,36.9532,36.9968,8401.0
2022-08-09 12:45:00,42.39,42.39,42.34,42.39,6265.0,36.9881,36.9881,36.9444,36.9881,6265.0
2022-08-09 12:50:00,42.4,42.43,42.39,42.43,4400.0,36.9968,37.023,36.9881,37.023,4400.0
2022-08-09 12:55:00,42.43,42.46,42.41,42.46,6225.0,37.023,37.0491,37.0055,37.0491,6225.0
2022-08-09 13:00:00,42.46,42.46,42.41,42.43,5436.0,37.0491,37.0491,37.0055,37.023,5436.0
2022-08-09 13:05:00,42.44,42.44,42.39,42.41,5439.0,37.0317,37.0317,36.9881,37.0055,5439.0
2022-08-09 13:10:00,42.42,42.44,42.39,42.44,4258.0,37.0142,37.0317,36.9881,37.0317,4258.0
2022-08-09 13:15:00,42.45,42.47,42.42,42.45,7003.0,37.0404,37.0579,37.0142,37.0404,7003.0
2022-08-09 13:20:00,42.45,42.48,42.44,42.46,3699.0,37.0404,37.0666,37.0317,37.0491,3699.0
2022-08-09 13:25:00,42.45,42.46,42.42,42.43,4686.0,37.0404,37.0491,37.0142,37.023,4686.0
2022-08-09 13:30:00,42.43,42.45,42.4,42.41,4808.0,37.023,37.0404,36.9968,37.0055,4808.0
2022-08-09 13:35:00,42.39,42.42,42.38,42.39,6752.0,36.9881,37.0142,36.9793,36.9881,6752.0
2022-08-09 13:40:00,42.39,42.4,42.31,42.33,8047.0,36.9881,36.9968,36.9183,36.9357,8047.0
2022-08-09 13:45:00,42.32,42.35,42.31,42.35,7051.0,36.927,36.9532,36.9183,36.9532,7051.0
2022-08-09 13:50:00,42.34,42.36,42.32,42.35,8799.0,36.9444,36.9619,36.927,36.9532,8799.0
2022-08-09 13:55:00,42.36,42.43,42.34,42.43,13892.0,36.9619,37.023,36.9444,37.023,13892.0
2022-08-09 14:00:00,42.42,42.43,42.39,42.4,12977.0,37.0142,37.023,36.9881,36.9968,12977.0
2022-08-09 14:05:00,42.39,42.43,42.38,42.41,8830.0,36.9881,37.023,36.9793,37.0055,8830.0
2022-08-09 14:10:00,42.41,42.44,42.39,42.4,11763.0,37.0055,37.0317,36.9881,36.9968,11763.0
2022-08-09 14:15:00,42.39,42.39,42.34,42.36,9615.0,36.9881,36.9881,36.9444,36.9619,9615.0
2022-08-09 14:20:00,42.35,42.35,42.28,42.3,10366.0,36.9532,36.9532,36.8921,36.9095,10366.0
2022-08-09 14:25:00,42.3,42.35,42.3,42.3,14686.0,36.9095,36.9532,36.9095,36.9095,14686.0
2022-08-09 14:30:00,42.3,42.34,42.29,42.3,9004.0,36.9095,36.9444,36.9008,36.9095,9004.0
2022-08-09 14:35:00,42.3,42.35,42.29,42.34,10562.0,36.9095,36.9532,36.9008,36.9444,10562.0
2022-08-09 14:40:00,42.35,42.36,42.29,42.3,23165.0,36.9532,36.9619,36.9008,36.9095,23165.0
2022-08-09 14:45:00,42.3,42.37,42.29,42.37,16363.0,36.9095,36.9706,36.9008,36.9706,16363.0
2022-08-09 14:50:00,42.36,42.39,42.33,42.33,16354.0,36.9619,36.9881,36.9357,36.9357,16354.0
2022-08-09 14:55:00,42.34,42.41,42.32,42.41,13443.0,36.9444,37.0055,36.927,37.0055,13443.0
2022-08-09 15:00:00,42.4,42.4,42.33,42.34,8909.0,36.9968,36.9968,36.9357,36.9444,8909.0
2022-08-09 15:05:00,42.33,42.37,42.33,42.37,9310.0,36.9357,36.9706,36.9357,36.9706,9310.0
2022-08-09 15:10:00,42.37,42.4,42.34,42.36,21788.0,36.9706,36.9968,36.9444,36.9619,21788.0
2022-08-09 15:15:00,42.36,42.36,42.33,42.35,11430.0,36.9619,36.9619,36.9357,36.9532,11430.0
2022-08-09 15:20:00,42.36,42.4,42.36,42.39,14522.0,36.9619,36.9968,36.9619,36.9881,14522.0
2022-08-09 15:25:00,42.4,42.41,42.38,42.4,14460.0,36.9968,37.0055,36.9793,36.9968,14460.0
2022-08-09 15:30:00,42.4,42.44,42.39,42.41,24943.0,36.9968,37.0317,36.9881,37.0055,24943.0
2022-08-09 15:35:00,42.41,42.47,42.41,42.47,23980.0,37.0055,37.0579,37.0055,37.0579,23980.0
2022-08-09 15:40:00,42.47,42.51,42.43,42.44,37024.0,37.0579,37.0928,37.023,37.0317,37024.0
2022-08-09 15:45:00,42.44,42.44,42.35,42.38,50419.0,37.0317,37.0317,36.9532,36.9793,50419.0
2022-08-09 15:50:00,42.38,42.47,42.37,42.46,86539.0,36.9793,37.0579,36.9706,37.0491,86539.0
2022-08-09 15:55:00,42.45,42.53,42.41,42.51,161586.0,37.0404,37.1102,37.0055,37.0928,161586.0
2022-08-10 09:30:00,43.22,43.55,43.18,43.39,67076.0,37.7123,38.0002,37.6774,37.8606,67076.0
2022-08-10 09:35:00,43.41,43.67,43.4,43.66,56580.0,37.8781,38.1049,37.8694,38.0962,56580.0
2022-08-10 09:40:00,43.66,43.73,43.61,43.67,50168.0,38.0962,38.1573,38.0526,38.1049,50168.0
2022-08-10 09:45:00,43.68,43.77,43.62,43.65,32836.0,38.1137,38.1922,38.0613,38.0875,32836.0
2022-08-10 09:50:00,43.65,43.69,43.61,43.66,14969.0,38.0875,38.1224,38.0526,38.0962,14969.0
2022-08-10 09:55:00,43.66,43.67,43.53,43.59,14933.0,38.0962,38.1049,37.9828,38.0351,14933.0
2022-08-10 10:00:00,43.59,43.74,43.59,43.67,23204.0,38.0351,38.166,38.0351,38.1049,23204.0
2022-08-10 10:05:00,43.67,43.72,43.58,43.71,47869.0,38.1049,38.1486,38.0264,38.1398,47869.0
2022-08-10 10:10:00,43.7,43.73,43.66,43.68,13756.0,38.1311,38.1573,38.0962,38.1137,13756.0
2022-08-10 10:15:00,43.67,43.75,43.65,43.69,17528.0,38.1049,38.1747,38.0875,38.1224,17528.0
2022-08-10 10:20:00,43.66,43.7,43.62,43.65,11781.0,38.0962,38.1311,38.0613,38.0875,11781.0
2022-08-10 10:25:00,43.6,43.67,43.55,43.64,7588.0,38.0439,38.1049,38.0002,38.0788,7588.0
2022-08-10 10:30:00,43.65,43.71,43.63,43.71,8343.0,38.0875,38.1398,38.07,38.1398,8343.0
2022-08-10 10:35:00,43.72,43.75,43.69,43.71,11721.0,38.1486,38.1747,38.1224,38.1398,11721.0
2022-08-10 10:40:00,43.7,43.73,43.69,43.7,7869.0,38.1311,38.1573,38.1224,38.1311,7869.0
2022-08-10 10:45:00,43.71,43.73,43.66,43.67,11139.0,38.1398,38.1573,38.0962,38.1049,11139.0
2022-08-10 10:50:00,43.69,43.7,43.66,43.68,8076.0,38.1224,38.1311,38.0962,38.1137,8076.0
2022-08-10 10:55:00,43.69,43.74,43.69,43.72,12337.0,38.1224,38.166,38.1224,38.1486,12337.0
2022-08-10 11:00:00,43.72,43.79,43.72,43.74,16285.0,38.1486,38.2097,38.1486,38.166,16285.0
2022-08-10 11:05:00,43.73,43.74,43.65,43.69,15139.0,38.1573,38.166,38.0875,38.1224,15139.0
2022-08-10 11:10:00,43.69,43.69,43.59,43.64,12681.0,38.1224,38.1224,38.0351,38.0788,12681.0
2022-08-10 11:15:00,43.64,43.64,43.51,43.52,13989.0,38.0788,38.0788,37.9653,37.9741,13989.0
2022-08-10 11:20:00,43.51,43.56,43.5,43.55,16626.0,37.9653,38.009,37.9566,38.0002,16626.0
2022-08-10 11:25:00,43.55,43.65,43.53,43.59,15849.0,38.0002,38.0875,37.9828,38.0351,15849.0
2022-08-10 11:30:00,43.59,43.59,43.49,43.5,9091.0,38.0351,38.0351,37.9479,37.9566,9091.0
2022-08-10 11:35:00,43.49,43.54,43.48,43.51,6982.0,37.9479,37.9915,37.9392,37.9653,6982.0
2022-08-10 11:40:00,43.52,43.56,43.52,43.55,8067.0,37.9741,38.009,37.9741,38.0002,8067.0
2022-08-10 11:45:00,43.55,43.66,43.53,43.62,33095.0,38.0002,38.0962,37.9828,38.0613,33095.0
2022-08-10 11:50:00,43.62,43.71,43.61,43.69,6542.0,38.0613,38.1398,38.0526,38.1224,6542.0
2022-08-10 11:55:00,43.69,43.74,43.68,43.73,12347.0,38.1224,38.166,38.1137,38.1573,12347.0
2022-08-10 12:00:00,43.73,43.75,43.71,43.72,9124.0,38.1573,38.1747,38.1398,38.1486,9124.0
2022-08-10 12:05:00,43.73,43.75,43.72,43.72,9625.0,38.1573,38.1747,38.1486,38.1486,9625.0
2022-08-10 12:10:00,43.72,43.75,43.7,43.73,8102.0,38.1486,38.1747,38.1311,38.1573,8102.0
2022-08-10 12:15:00,43.72,43.73,43.66,43.66,9125.0,38.1486,38.1573,38.0962,38.0962,9125.0
2022-08-10 12:20:00,43.66,43.67,43.63,43.64,6164.0,38.0962,38.1049,38.07,38.0788,6164.0
2022-08-10 12:25:00,43.64,43.66,43.62,43.65,7977.0,38.0788,38.0962,38.0613,38.0875,7977.0
2022-08-10 12:30:00,43.66,43.67,43.64,43.65,4498.0,38.0962,38.1049,38.0788,38.0875,4498.0
2022-08-10 12:35:00,43.66,43.68,43.62,43.64,4825.0,38.0962,38.1137,38.0613,38.0788,4825.0
2022-08-10 12:40:00,43.64,43.69,43.64,43.67,8606.0,38.0788,38.1224,38.0788,38.1049,8606.0
2022-08-10 12:45:00,43.67,43.68,43.64,43.67,8424.0,38.1049,38.1137,38.0788,38.1049,8424.0
2022-08-10 12:50:00,43.68,43.73,43.67,43.72,8961.0,38.1137,38.1573,38.1049,38.1486,8961.0
2022-08-10 12:55:00,43.71,43.71,43.65,43.67,8822.0,38.1398,38.1398,38.0875,38.1049,8822.0
2022-08-10 13:00:00,43.67,43.68,43.64,43.65,10332.0,38.1049,38.1137,38.0788,38.0875,10332.0
2022-08-10 13:05:00,43.65,43.67,43.63,43.67,6392.0,38.0875,38.1049,38.07,38.1049,6392.0
2022-08-10 13:10:00,43.68,43.7,43.67,43.69,6533.0,38.1137,38.1311,38.1049,38.1224,6533.0
2022-08-10 13:15:00,43.68,43.69,43.67,43.69,5232.0,38.1137,38.1224,38.1049,38.1224,5232.0
2022-08-10 13:20:00,43.69,43.69,43.64,43.68,7497.0,38.1224,38.1224,38.0788,38.1137,7497.0
2022-08-10 13:25:00,43.68,43.68,43.59,43.59,8614.0,38.1137,38.1137,38.0351,38.0351,8614.0
2022-08-10 13:30:00,43.57,43.61,43.57,43.59,5513.0,38.0177,38.0526,38.0177,38.0351,5513.0
2022-08-10 13:35:00,43.59,43.61,43.59,43.61,4665.0,38.0351,38.0526,38.0351,38.0526,4665.0
2022-08-10 13:40:00,43.62,43.64,43.6,43.64,10419.0,38.0613,38.0788,38.0439,38.0788,10419.0
2022-08-10 13:45:00,43.64,43.68,43.63,43.68,9256.0,38.0788,38.1137,38.07,38.1137,9256.0
2022-08-10 13:50:00,43.67,43.69,43.66,43.68,6112.0,38.1049,38.1224,38.0962,38.1137,6112.0
2022-08-10 13:55:00,43.69,43.7,43.62,43.63,12810.0,38.1224,38.1311,38.0613,38.07,12810.0
2022-08-10 14:00:00,43.64,43.64,43.59,43.63,8814.0,38.0788,38.0788,38.0351,38.07,8814.0
2022-08-10 14:05:00,43.63,43.65,43.63,43.63,7189.0,38.07,38.0875,38.07,38.07,7189.0
2022-08-10 14:10:00,43.64,43.68,43.63,43.67,12211.0,38.0788,38.1137,38.07,38.1049,12211.0
2022-08-10 14:15:00,43.66,43.68,43.64,43.66,10082.0,38.0962,38.1137,38.0788,38.0962,10082.0
2022-08-10 14:20:00,43.66,43.67,43.6,43.62,11379.0,38.0962,38.1049,38.0439,38.0613,11379.0
2022-08-10 14:25:00,43.62,43.68,43.6,43.65,10440.0,38.0613,38.1137,38.0439,38.0875,10440.0
2022-08-10 14:30:00,43.65,43.65,43.53,43.53,9527.0,38.0875,38.0875,37.9828,37.9828,9527.0
2022-08-10 14:35:00,43.54,43.58,43.54,43.55,7562.0,37.9915,38.0264,37.9915,38.0002,7562.0
2022-08-10 14:40:00,43.56,43.58,43.52,43.52,10852.0,38.009,38.0264,37.9741,37.9741,10852.0
2022-08-10 14:45:00,43.52,43.53,43.46,43.46,10739.0,37.9741,37.9828,37.9217,37.9217,10739.0
2022-08-10 14:50:00,43.45,43.51,43.44,43.5,10433.0,37.913,37.9653,37.9043,37.9566,10433.0
2022-08-10 14:55:00,43.5,43.55,43.47,43.48,10814.0,37.9566,38.0002,37.9304,37.9392,10814.0
2022-08-10 15:00:00,43.47,43.49,43.44,43.48,4975.0,37.9304,37.9479,37.9043,37.9392,4975.0
2022-08-10 15:05:00,43.48,43.49,43.43,43.43,13473.0,37.9392,37.9479,37.8955,37.8955,13473.0
2022-08-10 15:10:00,43.43,43.46,43.4,43.45,22584.0,37.8955,37.9217,37.8694,37.913,22584.0
2022-08-10 15:15:00,43.45,43.48,43.43,43.47,11392.0,37.913,37.9392,37.8955,37.9304,11392.0
2022-08-10 15:20:00,43.47,43.5,43.45,43.47,14163.0,37.9304,37.9566,37.913,37.9304,14163.0
2022-08-10 15:25:00,43.47,43.5,43.47,43.5,14375.0,37.9304,37.9566,37.9304,37.9566,14375.0
2022-08-10 15:30:00,43.5,43.5,43.45,43.5,29634.0,37.9566,37.9566,37.913,37.9566,29634.0
2022-08-10 15:35:00,43.5,43.51,43.43,43.46,37908.0,37.9566,37.9653,37.8955,37.9217,37908.0
2022-08-10 15:40:00,43.47,43.47,43.37,43.38,45390.0,37.9304,37.9304,37.8432,37.8519,45390.0
2022-08-10 15:45:00,43.37,43.41,43.32,43.33,55926.0,37.8432,37.8781,37.7995,37.8083,55926.0
2022-08-10 15:50:00,43.33,43.39,43.32,43.34,71165.0,37.8083,37.8606,37.7995,37.817,71165.0
2022-08-10 15:55:00,43.34,43.41,43.34,43.41,140394.0,37.817,37.8781,37.817,37.8781,140394.0
2022-08-11 09:30:00,43.75,43.85,43.65,43.72,40644.0,38.1747,38.262,38.0875,38.1486,40644.0
2022-08-11 09:35:00,43.68,43.76,43.64,43.73,14258.0,38.1137,38.1835,38.0788,38.1573,14258.0
2022-08-11 09:40:00,43.72,43.8,43.61,43.74,21956.0,38.1486,38.2184,38.0526,38.166,21956.0
2022-08-11 09:45:00,43.71,43.8,43.7,43.77,14441.0,38.1398,38.2184,38.1311,38.1922,14441.0
2022-08-11 09:50:00,43.77,43.83,43.73,43.77,11144.0,38.1922,38.2446,38.1573,38.1922,11144.0
2022-08-11 09:55:00,43.78,43.85,43.78,43.83,11775.0,38.2009,38.262,38.2009,38.2446,11775.0
2022-08-11 10:00:00,43.83,43.92,43.81,43.86,17550.0,38.2446,38.3231,38.2271,38.2707,17550.0
2022-08-11 10:05:00,43.85,43.92,43.82,43.89,8346.0,38.262,38.3231,38.2358,38.2969,8346.0
2022-08-11 10:10:00,43.9,43.94,43.87,43.89,8344.0,38.3056,38.3405,38.2795,38.2969,8344.0
2022-08-11 10:15:00,43.89,43.95,43.88,43.95,8978.0,38.2969,38.3493,38.2882,38.3493,8978.0
2022-08-11 10:20:00,43.95,43.96,43.89,43.91,6709.0,38.3493,38.358,38.2969,38.3144,6709.0
2022-08-11 10:25:00,43.92,43.97,43.92,43.94,17395.0,38.3231,38.3667,38.3231,38.3405,17395.0
2022-08-11 10:30:00,43.94,43.98,43.92,43.94,10809.0,38.3405,38.3754,38.3231,38.3405,10809.0
2022-08-11 10:35:00,43.94,44.01,43.93,43.95,23452.0,38.3405,38.4016,38.3318,38.3493,23452.0
2022-08-11 10:40:00,43.95,43.98,43.93,43.96,13007.0,38.3493,38.3754,38.3318,38.358,13007.0
2022-08-11 10:45:00,43.96,43.98,43.89,43.97,21995.0,38.358,38.3754,38.2969,38.3667,21995.0
2022-08-11 10:50:00,43.98,44.03,43.96,44.0,61281.0,38.3754,38.4191,38.358,38.3929,61281.0
2022-08-11 10:55:00,44.0,44.07,43.99,44.06,19530.0,38.3929,38.454,38.3842,38.4452,19530.0
2022-08-11 11:00:00,44.06,44.14,44.06,44.08,15888.0,38.4452,38.515,38.4452,38.4627,15888.0
2022-08-11 11:05:00,44.08,44.08,44.01,44.04,46881.0,38.4627,38.4627,38.4016,38.4278,46881.0
2022-08-11 11:10:00,44.03,44.03,43.88,43.94,18856.0,38.4191,38.4191,38.2882,38.3405,18856.0
2022-08-11 11:15:00,43.95,43.99,43.94,43.99,10593.0,38.3493,38.3842,38.3405,38.3842,10593.0
2022-08-11 11:20:00,43.98,43.99,43.96,43.97,5273.0,38.3754,38.3842,38.358,38.3667,5273.0
2022-08-11 11:25:00,43.97,44.03,43.95,44.03,12613.0,38.3667,38.4191,38.3493,38.4191,12613.0
2022-08-11 11:30:00,44.04,44.08,44.02,44.04,15224.0,38.4278,38.4627,38.4103,38.4278,15224.0
2022-08-11 11:35:00,44.03,44.07,44.02,44.04,13265.0,38.4191,38.454,38.4103,38.4278,13265.0
2022-08-11 11:40:00,44.04,44.14,44.04,44.11,13672.0,38.4278,38.515,38.4278,38.4889,13672.0
2022-08-11 11:45:00,44.09,44.11,44.05,44.07,7585.0,38.4714,38.4889,38.4365,38.454,7585.0
2022-08-11 11:50:00,44.06,44.06,43.95,43.99,13391.0,38.4452,38.4452,38.3493,38.3842,13391.0
2022-08-11 11:55:00,44.0,44.03,43.98,44.0,7918.0,38.3929,38.4191,38.3754,38.3929,7918.0
2022-08-11 12:00:00,43.99,44.0,43.95,43.98,8640.0,38.3842,38.3929,38.3493,38.3754,8640.0
2022-08-11 12:05:00,43.97,43.98,43.91,43.94,22694.0,38.3667,38.3754,38.3144,38.3405,22694.0
2022-08-11 12:10:00,43.94,43.97,43.9,43.95,9875.0,38.3405,38.3667,38.3056,38.3493,9875.0
2022-08-11 12:15:00,43.94,43.97,43.91,43.91,13111.0,38.3405,38.3667,38.3144,38.3144,13111.0
2022-08-11 12:20:00,43.91,43.93,43.83,43.83,8362.0,38.3144,38.3318,38.2446,38.2446,8362.0
2022-08-11 12:25:00,43.83,43.91,43.83,43.88,9003.0,38.2446,38.3144,38.2446,38.2882,9003.0
2022-08-11 12:30:00,43.89,43.93,43.87,43.88,11251.0,38.2969,38.3318,38.2795,38.2882,11251.0
2022-08-11 12:35:00,43.88,43.88,43.84,43.86,11044.0,38.2882,38.2882,38.2533,38.2707,11044.0
2022-08-11 12:40:00,43.85,43.92,43.84,43.89,5916.0,38.262,38.3231,38.2533,38.2969,5916.0
2022-08-11 12:45:00,43.89,43.95,43.89,43.94,19414.0,38.2969,38.3493,38.2969,38.3405,19414.0
2022-08-11 12:50:00,43.94,44.0,43.94,43.97,5162.0,38.3405,38.3929,38.3405,38.3667,5162.0
2022-08-11 12:55:00,43.97,43.99,43.96,43.98,3874.0,38.3667,38.3842,38.358,38.3754,3874.0
2022-08-11 13:00:00,43.98,44.0,43.97,44.0,4651.0,38.3754,38.3929,38.3667,38.3929,4651.0
2022-08-11 13:05:00,44.0,44.01,43.98,43.99,11599.0,38.3929,38.4016,38.3754,38.3842,11599.0
2022-08-11 13:10:00,43.99,44.08,43.99,44.0,19575.0,38.3842,38.4627,38.3842,38.3929,19575.0
2022-08-11 13:15:00,44.0,44.07,44.0,44.05,21018.0,38.3929,38.454,38.3929,38.4365,21018.0
2022-08-11 13:20:00,44.05,44.05,44.01,44.02,14057.0,38.4365,38.4365,38.4016,38.4103,14057.0
2022-08-11 13:25:00,44.02,44.03,44.0,44.01,8049.0,38.4103,38.4191,38.3929,38.4016,8049.0
2022-08-11 13:30:00,44.02,44.04,43.97,43.99,29746.0,38.4103,38.4278,38.3667,38.3842,29746.0
2022-08-11 13:35:00,44.0,44.01,43.95,43.97,19847.0,38.3929,38.4016,38.3493,38.3667,19847.0
2022-08-11 13:40:00,43.96,43.98,43.96,43.97,8333.0,38.358,38.3754,38.358,38.3667,8333.0
2022-08-11 13:45:00,43.97,44.01,43.95,44.0,13310.0,38.3667,38.4016,38.3493,38.3929,13310.0
2022-08-11 13:50:00,44.01,44.01,43.96,43.97,14102.0,38.4016,38.4016,38.358,38.3667,14102.0
2022-08-11 13:55:00,43.97,43.99,43.95,43.99,7900.0,38.3667,38.3842,38.3493,38.3842,7900.0
2022-08-11 14:00:00,43.99,44.01,43.97,44.0,16716.0,38.3842,38.4016,38.3667,38.3929,16716.0
2022-08-11 14:05:00,44.0,44.01,43.98,44.0,7223.0,38.3929,38.4016,38.3754,38.3929,7223.0
2022-08-11 14:10:00,44.0,44.0,43.97,43.99,6568.0,38.3929,38.3929,38.3667,38.3842,6568.0
2022-08-11 14:15:00,44.0,44.05,43.99,44.05,11407.0,38.3929,38.4365,38.3842,38.4365,11407.0
2022-08-11 14:20:00,44.04,44.08,44.01,44.07,8845.0,38.4278,38.4627,38.4016,38.454,8845.0
2022-08-11 14:25:00,44.08,44.1,44.05,44.09,6632.0,38.4627,38.4801,38.4365,38.4714,6632.0
2022-08-11 14:30:00,44.09,44.1,44.0,44.01,21634.0,38.4714,38.4801,38.3929,38.4016,21634.0
2022-08-11 14:35:00,44.01,44.03,43.99,44.0,27031.0,38.4016,38.4191,38.3842,38.3929,27031.0
2022-08-11 14:40:00,44.01,44.03,43.99,44.02,19312.0,38.4016,38.4191,38.3842,38.4103,19312.0
2022-08-11 14:45:00,44.02,44.03,43.99,44.0,16434.0,38.4103,38.4191,38.3842,38.3929,16434.0
2022-08-11 14:50:00,44.0,44.01,43.92,43.93,69338.0,38.3929,38.4016,38.3231,38.3318,69338.0
2022-08-11 14:55:00,43.92,43.99,43.87,43.98,33881.0,38.3231,38.3842,38.2795,38.3754,33881.0
2022-08-11 15:00:00,43.98,43.99,43.91,43.95,7651.0,38.3754,38.3842,38.3144,38.3493,7651.0
2022-08-11 15:05:00,43.96,43.96,43.91,43.93,8048.0,38.358,38.358,38.3144,38.3318,8048.0
2022-08-11 15:10:00,43.93,43.94,43.85,43.9,7802.0,38.3318,38.3405,38.262,38.3056,7802.0
2022-08-11 15:15:00,43.89,43.91,43.87,43.91,13010.0,38.2969,38.3144,38.2795,38.3144,13010.0
2022-08-11 15:20:00,43.91,43.92,43.87,43.88,9091.0,38.3144,38.3231,38.2795,38.2882,9091.0
2022-08-11 15:25:00,43.88,43.9,43.87,43.9,9908.0,38.2882,38.3056,38.2795,38.3056,9908.0
2022-08-11 15:30:00,43.9,43.92,43.87,43.91,17258.0,38.3056,38.3231,38.2795,38.3144,17258.0
2022-08-11 15:35:00,43.9,43.9,43.82,43.83,19810.0,38.3056,38.3056,38.2358,38.2446,19810.0
2022-08-11 15:40:00,43.83,43.83,43.77,43.77,27497.0,38.2446,38.2446,38.1922,38.1922,27497.0
2022-08-11 15:45:00,43.77,43.79,43.74,43.77,37911.0,38.1922,38.2097,38.166,38.1922,37911.0
2022-08-11 15:50:00,43.76,43.8,43.74,43.79,65502.0,38.1835,38.2184,38.166,38.2097,65502.0
2022-08-11 15:55:00,43.78,43.82,43.76,43.81,151273.0,38.2009,38.2358,38.1835,38.2271,151273.0
2022-08-12 09:30:00,43.78,43.87,43.62,43.82,56888.0,38.5979,38.6772,38.4568,38.6331,56888.0
2022-08-12 09:35:00,43.83,43.96,43.77,43.88,29595.0,38.642,38.7566,38.5891,38.686,29595.0
2022-08-12 09:40:00,43.89,43.93,43.81,43.85,24873.0,38.6948,38.7301,38.6243,38.6596,24873.0
2022-08-12 09:45:00,43.86,43.93,43.82,43.88,18842.0,38.6684,38.7301,38.6331,38.686,18842.0
2022-08-12 09:50:00,43.88,43.92,43.83,43.85,21236.0,38.686,38.7213,38.642,38.6596,21236.0
2022-08-12 09:55:00,43.87,43.92,43.86,43.89,7299.0,38.6772,38.7213,38.6684,38.6948,7299.0
2022-08-12 10:00:00,43.88,43.88,43.76,43.79,22725.0,38.686,38.686,38.5802,38.6067,22725.0
2022-08-12 10:05:00,43.8,43.9,43.79,43.86,16417.0,38.6155,38.7037,38.6067,38.6684,16417.0
2022-08-12 10:10:00,43.84,43.91,43.84,43.86,15599.0,38.6508,38.7125,38.6508,38.6684,15599.0
2022-08-12 10:15:00,43.86,43.92,43.83,43.91,29715.0,38.6684,38.7213,38.642,38.7125,29715.0
2022-08-12 10:20:00,43.93,43.93,43.86,43.91,15432.0,38.7301,38.7301,38.6684,38.7125,15432.0
2022-08-12 10:25:00,43.9,43.91,43.84,43.88,7853.0,38.7037,38.7125,38.6508,38.686,7853.0
2022-08-12 10:30:00,43.89,43.91,43.85,43.9,10939.0,38.6948,38.7125,38.6596,38.7037,10939.0
2022-08-12 10:35:00,43.9,43.91,43.85,43.86,9785.0,38.7037,38.7125,38.6596,38.6684,9785.0
2022-08-12 10:40:00,43.87,43.91,43.84,43.9,12256.0,38.6772,38.7125,38.6508,38.7037,12256.0
2022-08-12 10:45:00,43.9,43.95,43.89,43.95,21434.0,38.7037,38.7477,38.6948,38.7477,21434.0
2022-08-12 10:50:00,43.95,43.99,43.93,43.93,9106.0,38.7477,38.783,38.7301,38.7301,9106.0
2022-08-12 10:55:00,43.93,43.98,43.92,43.98,7188.0,38.7301,38.7742,38.7213,38.7742,7188.0
2022-08-12 11:00:00,43.98,44.03,43.95,44.01,42805.0,38.7742,38.8183,38.7477,38.8006,42805.0
2022-08-12 11:05:00,44.01,44.01,43.96,43.98,7892.0,38.8006,38.8006,38.7566,38.7742,7892.0
2022-08-12 11:10:00,43.98,44.03,43.98,44.03,6679.0,38.7742,38.8183,38.7742,38.8183,6679.0
2022-08-12 11:15:00,44.02,44.11,44.02,44.11,9891.0,38.8095,38.8888,38.8095,38.8888,9891.0
2022-08-12 11:20:00,44.11,44.15,44.08,44.1,23004.0,38.8888,38.9241,38.8624,38.88,23004.0
2022-08-12 11:25:00,44.11,44.13,44.09,44.12,13939.0,38.8888,38.9064,38.8712,38.8976,13939.0
2022-08-12 11:30:00,44.12,44.13,44.08,44.12,9612.0,38.8976,38.9064,38.8624,38.8976,9612.0
2022-08-12 11:35:00,44.11,44.2,44.09,44.2,16127.0,38.8888,38.9682,38.8712,38.9682,16127.0
2022-08-12 11:40:00,44.2,44.21,44.14,44.19,50248.0,38.9682,38.977,38.9153,38.9593,50248.0
2022-08-12 11:45:00,44.19,44.28,44.18,44.27,21945.0,38.9593,39.0387,38.9505,39.0299,21945.0
2022-08-12 11:50:00,44.28,44.29,44.24,44.28,21394.0,39.0387,39.0475,39.0034,39.0387,21394.0
2022-08-12 11:55:00,44.29,44.3,44.24,44.26,15874.0,39.0475,39.0563,39.0034,39.0211,15874.0
2022-08-12 12:00:00,44.26,44.3,44.26,44.27,12345.0,39.0211,39.0563,39.0211,39.0299,12345.0
2022-08-12 12:05:00,44.28,44.32,44.25,44.3,22546.0,39.0387,39.074,39.0122,39.0563,22546.0
2022-08-12 12:10:00,44.3,44.3,44.26,44.27,28121.0,39.0563,39.0563,39.0211,39.0299,28121.0
2022-08-12 12:15:00,44.27,44.29,44.24,44.29,35683.0,39.0299,39.0475,39.0034,39.0475,35683.0
2022-08-12 12:20:00,44.3,44.31,44.27,44.31,17548.0,39.0563,39.0651,39.0299,39.0651,17548.0
2022-08-12 12:25:00,44.32,44.36,44.31,44.36,14198.0,39.074,39.1092,39.0651,39.1092,14198.0
2022-08-12 12:30:00,44.36,44.44,44.35,44.4,84177.0,39.1092,39.1797,39.1004,39.1445,84177.0
2022-08-12 12:35:00,44.4,44.41,44.35,44.4,19643.0,39.1445,39.1533,39.1004,39.1445,19643.0
2022-08-12 12:40:00,44.41,44.43,44.39,44.43,14823.0,39.1533,39.1709,39.1357,39.1709,14823.0
2022-08-12 12:45:00,44.43,44.43,44.39,44.4,13361.0,39.1709,39.1709,39.1357,39.1445,13361.0
2022-08-12 12:50:00,44.41,44.45,44.4,44.43,14016.0,39.1533,39.1886,39.1445,39.1709,14016.0
2022-08-12 12:55:00,44.43,44.46,44.42,44.45,7769.0,39.1709,39.1974,39.1621,39.1886,7769.0
2022-08-12 13:00:00,44.45,44.46,44.4,44.41,9480.0,39.1886,39.1974,39.1445,39.1533,9480.0
2022-08-12 13:05:00,44.41,44.45,44.39,44.43,24522.0,39.1533,39.1886,39.1357,39.1709,24522.0
2022-08-12 13:10:00,44.43,44.44,44.41,44.43,10825.0,39.1709,39.1797,39.1533,39.1709,10825.0
2022-08-12 13:15:00,44.43,44.47,44.41,44.41,9186.0,39.1709,39.2062,39.1533,39.1533,9186.0
2022-08-12 13:20:00,44.41,44.42,44.39,44.41,20163.0,39.1533,39.1621,39.1357,39.1533,20163.0
2022-08-12 13:25:00,44.41,44.44,44.39,44.42,23307.0,39.1533,39.1797,39.1357,39.1621,23307.0
2022-08-12 13:30:00,44.42,44.47,44.39,44.46,24555.0,39.1621,39.2062,39.1357,39.1974,24555.0
2022-08-12 13:35:00,44.47,44.5,44.45,44.49,89888.0,39.2062,39.2326,39.1886,39.2238,89888.0
2022-08-12 13:40:00,44.48,44.52,44.48,44.51,15479.0,39.215,39.2503,39.215,39.2415,15479.0
2022-08-12 13:45:00,44.52,44.55,44.51,44.53,18149.0,39.2503,39.2767,39.2415,39.2591,18149.0
2022-08-12 13:50:00,44.53,44.56,44.52,44.54,12252.0,39.2591,39.2855,39.2503,39.2679,12252.0
2022-08-12 13:55:00,44.54,44.56,44.52,44.53,13068.0,39.2679,39.2855,39.2503,39.2591,13068.0
2022-08-12 14:00:00,44.53,44.53,44.48,44.49,23107.0,39.2591,39.2591,39.215,39.2238,23107.0
2022-08-12 14:05:00,44.5,44.52,44.49,44.52,10925.0,39.2326,39.2503,39.2238,39.2503,10925.0
2022-08-12 14:10:00,44.52,44.54,44.51,44.54,13144.0,39.2503,39.2679,39.2415,39.2679,13144.0
2022-08-12 14:15:00,44.53,44.59,44.53,44.57,13339.0,39.2591,39.312,39.2591,39.2944,13339.0
2022-08-12 14:20:00,44.57,44.58,44.52,44.53,12795.0,39.2944,39.3032,39.2503,39.2591,12795.0
2022-08-12 14:25:00,44.53,44.53,44.5,44.52,13787.0,39.2591,39.2591,39.2326,39.2503,13787.0
2022-08-12 14:30:00,44.53,44.59,44.52,44.59,12732.0,39.2591,39.312,39.2503,39.312,12732.0
2022-08-12 14:35:00,44.58,44.59,44.55,44.59,15760.0,39.3032,39.312,39.2767,39.312,15760.0
2022-08-12 14:40:00,44.58,44.59,44.53,44.58,14348.0,39.3032,39.312,39.2591,39.3032,14348.0
2022-08-12 14:45:00,44.58,44.59,44.52,44.52,13484.0,39.3032,39.312,39.2503,39.2503,13484.0
2022-08-12 14:50:00,44.52,44.53,44.49,44.51,14597.0,39.2503,39.2591,39.2238,39.2415,14597.0
2022-08-12 14:55:00,44.5,44.53,44.49,44.51,13133.0,39.2326,39.2591,39.2238,39.2415,13133.0
2022-08-12 15:00:00,44.5,44.53,44.49,44.53,16426.0,39.2326,39.2591,39.2238,39.2591,16426.0
2022-08-12 15:05:00,44.53,44.56,44.5,44.54,30599.0,39.2591,39.2855,39.2326,39.2679,30599.0
2022-08-12 15:10:00,44.54,44.59,44.53,44.57,15025.0,39.2679,39.312,39.2591,39.2944,15025.0
2022-08-12 15:15:00,44.57,44.63,44.56,44.59,16096.0,39.2944,39.3473,39.2855,39.312,16096.0
2022-08-12 15:20:00,44.59,44.6,44.52,44.55,17554.0,39.312,39.3208,39.2503,39.2767,17554.0
2022-08-12 15:25:00,44.54,44.58,44.52,44.57,29373.0,39.2679,39.3032,39.2503,39.2944,29373.0
2022-08-12 15:30:00,44.57,44.59,44.56,44.57,16624.0,39.2944,39.312,39.2855,39.2944,16624.0
2022-08-12 15:35:00,44.57,44.6,44.53,44.53,51366.0,39.2944,39.3208,39.2591,39.2591,51366.0
2022-08-12 15:40:00,44.53,44.56,44.51,44.55,63380.0,39.2591,39.2855,39.2415,39.2767,63380.0
2022-08-12 15:45:00,44.55,44.56,44.49,44.52,66255.0,39.2767,39.2855,39.2238,39.2503,66255.0
2022-08-12 15:50:00,44.52,44.53,44.49,44.53,126324.0,39.2503,39.2591,39.2238,39.2591,126324.0
2022-08-12 15:55:00,44.53,44.56,44.5,44.51,214535.0,39.2591,39.2855,39.2326,39.2415,214535.0
2022-08-15 09:30:00,44.21,44.33,44.0,44.09,47699.0,38.977,39.0828,38.7918,38.8712,47699.0
2022-08-15 09:35:00,44.06,44.2,44.04,44.17,21620.0,38.8447,38.9682,38.8271,38.9417,21620.0
2022-08-15 09:40:00,44.17,44.23,44.16,44.21,21792.0,38.9417,38.9946,38.9329,38.977,21792.0
2022-08-15 09:45:00,44.22,44.28,44.2,44.2,21172.0,38.9858,39.0387,38.9682,38.9682,21172.0
2022-08-15 09:50:00,44.21,44.29,44.21,44.25,12737.0,38.977,39.0475,38.977,39.0122,12737.0
2022-08-15 09:55:00,44.25,44.31,44.19,44.3,32641.0,39.0122,39.0651,38.9593,39.0563,32641.0
2022-08-15 10:00:00,44.28,44.38,44.24,44.33,34265.0,39.0387,39.1268,39.0034,39.0828,34265.0
2022-08-15 10:05:00,44.33,44.33,44.23,44.24,17146.0,39.0828,39.0828,38.9946,39.0034,17146.0
2022-08-15 10:10:00,44.24,44.31,44.22,44.3,50836.0,39.0034,39.0651,38.9858,39.0563,50836.0
2022-08-15 10:15:00,44.3,44.35,44.24,44.25,30931.0,39.0563,39.1004,39.0034,39.0122,30931.0
2022-08-15 10:20:00,44.24,44.26,44.19,44.2,11952.0,39.0034,39.0211,38.9593,38.9682,11952.0
2022-08-15 10:25:00,44.2,44.23,44.18,44.19,13182.0,38.9682,38.9946,38.9505,38.9593,13182.0
2022-08-15 10:30:00,44.19,44.21,44.15,44.19,40750.0,38.9593,38.977,38.9241,38.9593,40750.0
2022-08-15 10:35:00,44.18,44.19,44.08,44.13,19600.0,38.9505,38.9593,38.8624,38.9064,19600.0
2022-08-15 10:40:00,44.13,44.13,44.07,44.11,7849.0,38.9064,38.9064,38.8535,38.8888,7849.0
2022-08-15 10:45:00,44.1,44.1,43.99,44.01,21658.0,38.88,38.88,38.783,38.8006,21658.0
2022-08-15 10:50:00,44.01,44.04,43.99,44.0,14101.0,38.8006,38.8271,38.783,38.7918,14101.0
2022-08-15 10:55:00,44.0,44.08,43.99,44.04,12911.0,38.7918,38.8624,38.783,38.8271,12911.0
2022-08-15 11:00:00,44.03,44.03,43.98,44.0,8362.0,38.8183,38.8183,38.7742,38.7918,8362.0
2022-08-15 11:05:00,44.0,44.02,43.98,44.0,16550.0,38.7918,38.8095,38.7742,38.7918,16550.0
2022-08-15 11:10:00,43.99,44.02,43.92,43.94,13151.0,38.783,38.8095,38.7213,38.7389,13151.0
2022-08-15 11:15:00,43.94,43.98,43.91,43.96,53253.0,38.7389,38.7742,38.7125,38.7566,53253.0
2022-08-15 11:20:00,43.96,44.01,43.94,43.95,24583.0,38.7566,38.8006,38.7389,38.7477,24583.0
2022-08-15 11:25:00,43.95,43.99,43.93,43.97,34856.0,38.7477,38.783,38.7301,38.7654,34856.0
2022-08-15 11:30:00,43.96,43.99,43.94,43.97,19424.0,38.7566,38.783,38.7389,38.7654,19424.0
2022-08-15 11:35:00,43.97,44.02,43.97,44.01,6931.0,38.7654,38.8095,38.7654,38.8006,6931.0
2022-08-15 11:40:00,44.02,44.1,44.02,44.09,13953.0,38.8095,38.88,38.8095,38.8712,13953.0
2022-08-15 11:45:00,44.09,44.24,44.09,44.24,14648.0,38.8712,39.0034,38.8712,39.0034,14648.0
2022-08-15 11:50:00,44.25,44.33,44.24,44.31,20825.0,39.0122,39.0828,39.0034,39.0651,20825.0
2022-08-15 11:55:00,44.31,44.35,44.28,44.34,28692.0,39.0651,39.1004,39.0387,39.0916,28692.0
2022-08-15 12:00:00,44.32,44.34,44.24,44.29,22906.0,39.074,39.0916,39.0034,39.0475,22906.0
2022-08-15 12:05:00,44.28,44.29,44.25,44.27,4892.0,39.0387,39.0475,39.0122,39.0299,4892.0
2022-08-15 12:10:00,44.27,44.32,44.27,44.3,10347.0,39.0299,39.074,39.0299,39.0563,10347.0
2022-08-15 12:15:00,44.31,44.38,44.31,44.36,10259.0,39.0651,39.1268,39.0651,39.1092,10259.0
2022-08-15 12:20:00,44.38,44.38,44.35,44.36,4655.0,39.1268,39.1268,39.1004,39.1092,4655.0
2022-08-15 12:25:00,44.36,44.38,44.34,44.36,12997.0,39.1092,39.1268,39.0916,39.1092,12997.0
2022-08-15 12:30:00,44.38,44.39,44.36,44.39,7433.0,39.1268,39.1357,39.1092,39.1357,7433.0
2022-08-15 12:35:00,44.39,44.43,44.39,44.4,8009.0,39.1357,39.1709,39.1357,39.1445,8009.0
2022-08-15 12:40:00,44.4,44.41,44.36,44.38,6333.0,39.1445,39.1533,39.1092,39.1268,6333.0
2022-08-15 12:45:00,44.36,44.38,44.35,44.36,6112.0,39.1092,39.1268,39.1004,39.1092,6112.0
2022-08-15 12:50:00,44.34,44.39,44.34,44.38,6576.0,39.0916,39.1357,39.0916,39.1268,6576.0
2022-08-15 12:55:00,44.39,44.39,44.36,44.38,6581.0,39.1357,39.1357,39.1092,39.1268,6581.0
2022-08-15 13:00:00,44.38,44.39,44.33,44.34,7760.0,39.1268,39.1357,39.0828,39.0916,7760.0
2022-08-15 13:05:00,44.35,44.39,44.34,44.37,7564.0,39.1004,39.1357,39.0916,39.118,7564.0
2022-08-15 13:10:00,44.36,44.37,44.32,44.34,9123.0,39.1092,39.118,39.074,39.0916,9123.0
2022-08-15 13:15:00,44.35,44.37,44.32,44.32,7015.0,39.1004,39.118,39.074,39.074,7015.0
2022-08-15 13:20:00,44.32,44.35,44.31,44.33,7528.0,39.074,39.1004,39.0651,39.0828,7528.0
2022-08-15 13:25:00,44.33,44.33,44.31,44.33,7260.0,39.0828,39.0828,39.0651,39.0828,7260.0
2022-08-15 13:30:00,44.32,44.33,44.29,44.32,8414.0,39.074,39.0828,39.0475,39.074,8414.0
2022-08-15 13:35:00,44.32,44.35,44.3,44.3,15695.0,39.074,39.1004,39.0563,39.0563,15695.0
2022-08-15 13:40:00,44.31,44.35,44.3,44.35,7448.0,39.0651,39.1004,39.0563,39.1004,7448.0
2022-08-15 13:45:00,44.35,44.37,44.32,44.36,9391.0,39.1004,39.118,39.074,39.1092,9391.0
2022-08-15 13:50:00,44.35,44.37,44.35,44.37,6326.0,39.1004,39.118,39.1004,39.118,6326.0
2022-08-15 13:55:00,44.37,44.37,44.35,44.36,8045.0,39.118,39.118,39.1004,39.1092,8045.0
2022-08-15 14:00:00,44.36,44.37,44.34,44.36,6998.0,39.1092,39.118,39.0916,39.1092,6998.0
2022-08-15 14:05:00,44.37,44.37,44.31,44.31,11531.0,39.118,39.118,39.0651,39.0651,11531.0
2022-08-15 14:10:00,44.32,44.32,44.24,44.28,18730.0,39.074,39.074,39.0034,39.0387,18730.0
2022-08-15 14:15:00,44.29,44.32,44.27,44.32,8155.0,39.0475,39.074,39.0299,39.074,8155.0
2022-08-15 14:20:00,44.32,44.33,44.27,44.28,5462.0,39.074,39.0828,39.0299,39.0387,5462.0
2022-08-15 14:25:00,44.28,44.35,44.28,44.34,6820.0,39.0387,39.1004,39.0387,39.0916,6820.0
2022-08-15 14:30:00,44.34,44.36,44.34,44.35,14165.0,39.0916,39.1092,39.0916,39.1004,14165.0
2022-08-15 14:35:00,44.35,44.37,44.34,44.35,9825.0,39.1004,39.118,39.0916,39.1004,9825.0
2022-08-15 14:40:00,44.35,44.35,44.31,44.33,7024.0,39.1004,39.1004,39.0651,39.0828,7024.0
2022-08-15 14:45:00,44.33,44.34,44.31,44.34,14751.0,39.0828,39.0916,39.0651,39.0916,14751.0
2022-08-15 14:50:00,44.34,44.35,44.32,44.34,7865.0,39.0916,39.1004,39.074,39.0916,7865.0
2022-08-15 14:55:00,44.34,44.39,44.33,44.37,9811.0,39.0916,39.1357,39.0828,39.118,9811.0
2022-08-15 15:00:00,44.37,44.41,44.37,44.41,14541.0,39.118,39.1533,39.118,39.1533,14541.0
2022-08-15 15:05:00,44.4,44.41,44.37,44.38,10138.0,39.1445,39.1533,39.118,39.1268,10138.0
2022-08-15 15:10:00,44.38,44.4,44.35,44.38,33062.0,39.1268,39.1445,39.1004,39.1268,33062.0
2022-08-15 15:15:00,44.38,44.42,44.37,44.41,40618.0,39.1268,39.1621,39.118,39.1533,40618.0
2022-08-15 15:20:00,44.42,44.43,44.4,44.42,21542.0,39.1621,39.1709,39.1445,39.1621,21542.0
2022-08-15 15:25:00,44.44,44.45,44.42,44.44,15386.0,39.1797,39.1886,39.1621,39.1797,15386.0
2022-08-15 15:30:00,44.44,44.5,44.43,44.5,29781.0,39.1797,39.2326,39.1709,39.2326,29781.0
2022-08-15 15:35:00,44.51,44.52,44.47,44.5,31725.0,39.2415,39.2503,39.2062,39.2326,31725.0
2022-08-15 15:40:00,44.49,44.5,44.45,44.48,33708.0,39.2238,39.2326,39.1886,39.215,33708.0
2022-08-15 15:45:00,44.47,44.5,44.47,44.5,31066.0,39.2062,39.2326,39.2062,39.2326,31066.0
2022-08-15 15:50:00,44.5,44.54,44.46,44.46,80578.0,39.2326,39.2679,39.1974,39.1974,80578.0
2022-08-15 15:55:00,44.46,44.51,44.46,44.48,171053.0,39.1974,39.2415,39.1974,39.215,171053.0
2022-08-16 09:30:00,44.38,44.51,44.24,44.39,39908.0,39.1268,39.2415,39.0034,39.1357,39908.0
2022-08-16 09:35:00,44.4,44.46,44.4,44.42,27436.0,39.1445,39.1974,39.1445,39.1621,27436.0
2022-08-16 09:40:00,44.43,44.44,44.34,44.34,12857.0,39.1709,39.1797,39.0916,39.0916,12857.0
2022-08-16 09:45:00,44.35,44.4,44.3,44.33,12356.0,39.1004,39.1445,39.0563,39.0828,12356.0
2022-08-16 09:50:00,44.33,44.47,44.32,44.43,9526.0,39.0828,39.2062,39.074,39.1709,9526.0
2022-08-16 09:55:00,44.42,44.5,44.42,44.45,6885.0,39.1621,39.2326,39.1621,39.1886,6885.0
2022-08-16 10:00:00,44.46,44.49,44.41,44.45,15926.0,39.1974,39.2238,39.1533,39.1886,15926.0
2022-08-16 10:05:00,44.44,44.57,44.43,44.55,17699.0,39.1797,39.2944,39.1709,39.2767,17699.0
2022-08-16 10:10:00,44.58,44.63,44.57,44.59,9041.0,39.3032,39.3473,39.2944,39.312,9041.0
2022-08-16 10:15:00,44.59,44.65,44.55,44.64,8686.0,39.312,39.3649,39.2767,39.3561,8686.0
2022-08-16 10:20:00,44.64,44.69,44.59,44.68,9957.0,39.3561,39.4002,39.312,39.3913,9957.0
2022-08-16 10:25:00,44.69,44.69,44.66,44.66,10748.0,39.4002,39.4002,39.3737,39.3737,10748.0
2022-08-16 10:30:00,44.66,44.69,44.64,44.66,9987.0,39.3737,39.4002,39.3561,39.3737,9987.0
2022-08-16 10:35:00,44.65,44.67,44.58,44.61,11026.0,39.3649,39.3825,39.3032,39.3296,11026.0
2022-08-16 10:40:00,44.61,44.63,44.59,44.61,7009.0,39.3296,39.3473,39.312,39.3296,7009.0
2022-08-16 10:45:00,44.62,44.68,44.61,44.66,9121.0,39.3384,39.3913,39.3296,39.3737,9121.0
2022-08-16 10:50:00,44.66,44.69,44.64,44.66,15286.0,39.3737,39.4002,39.3561,39.3737,15286.0
2022-08-16 10:55:00,44.66,44.74,44.66,44.73,10501.0,39.3737,39.4442,39.3737,39.4354,10501.0
2022-08-16 11:00:00,44.73,44.75,44.71,44.74,10830.0,39.4354,39.4531,39.4178,39.4442,10830.0
2022-08-16 11:05:00,44.73,44.74,44.72,44.72,9813.0,39.4354,39.4442,39.4266,39.4266,9813.0
2022-08-16 11:10:00,44.73,44.82,44.72,44.8,15572.0,39.4354,39.5148,39.4266,39.4971,15572.0
2022-08-16 11:15:00,44.82,44.83,44.78,44.82,10203.0,39.5148,39.5236,39.4795,39.5148,10203.0
2022-08-16 11:20:00,44.81,44.85,44.8,44.83,13157.0,39.506,39.5412,39.4971,39.5236,13157.0
2022-08-16 11:25:00,44.83,44.85,44.79,44.84,9083.0,39.5236,39.5412,39.4883,39.5324,9083.0
2022-08-16 11:30:00,44.84,44.88,44.81,44.84,10847.0,39.5324,39.5677,39.506,39.5324,10847.0
2022-08-16 11:35:00,44.85,44.88,44.84,44.88,7830.0,39.5412,39.5677,39.5324,39.5677,7830.0
2022-08-16 11:40:00,44.87,44.91,44.86,44.91,6123.0,39.5588,39.5941,39.55,39.5941,6123.0
2022-08-16 11:45:00,44.92,44.99,44.91,44.98,14764.0,39.6029,39.6646,39.5941,39.6558,14764.0
2022-08-16 11:50:00,44.98,45.02,44.98,45.02,15906.0,39.6558,39.6911,39.6558,39.6911,15906.0
2022-08-16 11:55:00,45.02,45.06,45.01,45.05,22039.0,39.6911,39.7264,39.6823,39.7175,22039.0
2022-08-16 12:00:00,45.04,45.04,45.0,45.04,5951.0,39.7087,39.7087,39.6735,39.7087,5951.0
2022-08-16 12:05:00,45.03,45.06,45.02,45.05,5575.0,39.6999,39.7264,39.6911,39.7175,5575.0
2022-08-16 12:10:00,45.05,45.09,45.05,45.05,5973.0,39.7175,39.7528,39.7175,39.7175,5973.0
2022-08-16 12:15:00,45.05,45.06,45.0,45.01,27786.0,39.7175,39.7264,39.6735,39.6823,27786.0
2022-08-16 12:20:00,45.0,45.02,44.99,45.02,21302.0,39.6735,39.6911,39.6646,39.6911,21302.0
2022-08-16 12:25:00,45.02,45.03,44.99,45.0,7981.0,39.6911,39.6999,39.6646,39.6735,7981.0
2022-08-16 12:30:00,45.0,45.05,45.0,45.02,12964.0,39.6735,39.7175,39.6735,39.6911,12964.0
2022-08-16 12:35:00,45.01,45.05,44.99,45.01,9357.0,39.6823,39.7175,39.6646,39.6823,9357.0
2022-08-16 12:40:00,45.02,45.04,45.0,45.0,10542.0,39.6911,39.7087,39.6735,39.6735,10542.0
2022-08-16 12:45:00,45.0,45.02,44.97,45.0,8384.0,39.6735,39.6911,39.647,39.6735,8384.0
2022-08-16 12:50:00,45.0,45.02,44.99,45.0,5801.0,39.6735,39.6911,39.6646,39.6735,5801.0
2022-08-16 12:55:00,45.01,45.02,44.96,44.97,8066.0,39.6823,39.6911,39.6382,39.647,8066.0
2022-08-16 13:00:00,44.96,44.99,44.95,44.99,6684.0,39.6382,39.6646,39.6294,39.6646,6684.0
2022-08-16 13:05:00,44.98,45.01,44.98,45.01,4660.0,39.6558,39.6823,39.6558,39.6823,4660.0
2022-08-16 13:10:00,45.01,45.03,45.01,45.03,7110.0,39.6823,39.6999,39.6823,39.6999,7110.0
2022-08-16 13:15:00,45.03,45.03,44.99,44.99,8151.0,39.6999,39.6999,39.6646,39.6646,8151.0
2022-08-16 13:20:00,44.99,45.04,44.99,45.03,14674.0,39.6646,39.7087,39.6646,39.6999,14674.0
2022-08-16 13:25:00,45.03,45.03,45.01,45.02,3762.0,39.6999,39.6999,39.6823,39.6911,3762.0
2022-08-16 13:30:00,45.03,45.04,45.0,45.04,9181.0,39.6999,39.7087,39.6735,39.7087,9181.0
2022-08-16 13:35:00,45.04,45.07,45.04,45.05,8346.0,39.7087,39.7352,39.7087,39.7175,8346.0
2022-08-16 13:40:00,45.06,45.07,45.04,45.04,4749.0,39.7264,39.7352,39.7087,39.7087,4749.0
2022-08-16 13:45:00,45.03,45.05,45.02,45.05,10389.0,39.6999,39.7175,39.6911,39.7175,10389.0
2022-08-16 13:50:00,45.04,45.07,45.03,45.07,18546.0,39.7087,39.7352,39.6999,39.7352,18546.0
2022-08-16 13:55:00,45.07,45.13,45.06,45.12,16957.0,39.7352,39.7881,39.7264,39.7793,16957.0
2022-08-16 14:00:00,45.1,45.18,45.08,45.18,12295.0,39.7616,39.8322,39.744,39.8322,12295.0
2022-08-16 14:05:00,45.18,45.18,45.13,45.15,13770.0,39.8322,39.8322,39.7881,39.8057,13770.0
2022-08-16 14:10:00,45.14,45.16,45.12,45.13,8881.0,39.7969,39.8145,39.7793,39.7881,8881.0
2022-08-16 14:15:00,45.14,45.15,45.11,45.12,7937.0,39.7969,39.8057,39.7704,39.7793,7937.0
2022-08-16 14:20:00,45.13,45.15,45.12,45.15,10130.0,39.7881,39.8057,39.7793,39.8057,10130.0
2022-08-16 14:25:00,45.15,45.15,45.1,45.11,7886.0,39.8057,39.8057,39.7616,39.7704,7886.0
2022-08-16 14:30:00,45.11,45.11,45.04,45.07,12820.0,39.7704,39.7704,39.7087,39.7352,12820.0
2022-08-16 14:35:00,45.06,45.07,45.0,45.01,13961.0,39.7264,39.7352,39.6735,39.6823,13961.0
2022-08-16 14:40:00,45.0,45.04,44.99,45.03,18057.0,39.6735,39.7087,39.6646,39.6999,18057.0
2022-08-16 14:45:00,45.02,45.02,44.87,44.91,17972.0,39.6911,39.6911,39.5588,39.5941,17972.0
2022-08-16 14:50:00,44.91,44.94,44.88,44.93,9689.0,39.5941,39.6206,39.5677,39.6117,9689.0
2022-08-16 14:55:00,44.92,44.96,44.9,44.95,12110.0,39.6029,39.6382,39.5853,39.6294,12110.0
2022-08-16 15:00:00,44.95,44.95,44.9,44.91,19374.0,39.6294,39.6294,39.5853,39.5941,19374.0
2022-08-16 15:05:00,44.91,44.98,44.9,44.97,19452.0,39.5941,39.6558,39.5853,39.647,19452.0
2022-08-16 15:10:00,44.96,44.99,44.94,44.98,20850.0,39.6382,39.6646,39.6206,39.6558,20850.0
2022-08-16 15:15:00,44.98,45.01,44.96,45.01,18334.0,39.6558,39.6823,39.6382,39.6823,18334.0
2022-08-16 15:20:00,45.01,45.03,44.99,45.03,16385.0,39.6823,39.6999,39.6646,39.6999,16385.0
2022-08-16 15:25:00,45.03,45.03,45.0,45.02,18099.0,39.6999,39.6999,39.6735,39.6911,18099.0
2022-08-16 15:30:00,45.02,45.05,44.99,45.01,22991.0,39.6911,39.7175,39.6646,39.6823,22991.0
2022-08-16 15:35:00,45.01,45.03,44.99,45.02,25489.0,39.6823,39.6999,39.6646,39.6911,25489.0
2022-08-16 15:40:00,45.01,45.01,44.89,44.9,45790.0,39.6823,39.6823,39.5765,39.5853,45790.0
2022-08-16 15:45:00,44.9,44.99,44.89,44.97,39845.0,39.5853,39.6646,39.5765,39.647,39845.0
2022-08-16 15:50:00,44.96,45.0,44.93,45.0,46951.0,39.6382,39.6735,39.6117,39.6735,46951.0
2022-08-16 15:55:00,45.0,45.01,44.94,44.98,106206.0,39.6735,39.6823,39.6206,39.6558,106206.0
2022-08-17 09:30:00,44.51,44.63,44.49,44.59,37113.0,39.2415,39.3473,39.2238,39.312,37113.0
2022-08-17 09:35:00,44.6,44.66,44.59,44.64,28361.0,39.3208,39.3737,39.312,39.3561,28361.0
2022-08-17 09:40:00,44.63,44.81,44.62,44.73,34057.0,39.3473,39.506,39.3384,39.4354,34057.0
2022-08-17 09:45:00,44.73,44.75,44.62,44.67,16664.0,39.4354,39.4531,39.3384,39.3825,16664.0
2022-08-17 09:50:00,44.65,44.73,44.63,44.71,18327.0,39.3649,39.4354,39.3473,39.4178,18327.0
2022-08-17 09:55:00,44.72,44.72,44.68,44.69,15830.0,39.4266,39.4266,39.3913,39.4002,15830.0
2022-08-17 10:00:00,44.69,44.7,44.62,44.62,16134.0,39.4002,39.409,39.3384,39.3384,16134.0
2022-08-17 10:05:00,44.63,44.7,44.62,44.69,16694.0,39.3473,39.409,39.3384,39.4002,16694.0
2022-08-17 10:10:00,44.69,44.71,44.65,44.67,10977.0,39.4002,39.4178,39.3649,39.3825,10977.0
2022-08-17 10:15:00,44.67,44.7,44.55,44.69,30923.0,39.3825,39.409,39.2767,39.4002,30923.0
2022-08-17 10:20:00,44.69,44.69,44.64,44.66,8715.0,39.4002,39.4002,39.3561,39.3737,8715.0
2022-08-17 10:25:00,44.66,44.69,44.61,44.66,9065.0,39.3737,39.4002,39.3296,39.3737,9065.0
2022-08-17 10:30:00,44.68,44.7,44.65,44.7,13361.0,39.3913,39.409,39.3649,39.409,13361.0
2022-08-17 10:35:00,44.7,44.7,44.63,44.69,14245.0,39.409,39.409,39.3473,39.4002,14245.0
2022-08-17 10:40:00,44.68,44.75,44.67,44.75,8955.0,39.3913,39.4531,39.3825,39.4531,8955.0
2022-08-17 10:45:00,44.76,44.77,44.72,44.73,5985.0,39.4619,39.4707,39.4266,39.4354,5985.0
2022-08-17 10:50:00,44.73,44.78,44.71,44.71,12687.0,39.4354,39.4795,39.4178,39.4178,12687.0
2022-08-17 10:55:00,44.72,44.76,44.71,44.72,14280.0,39.4266,39.4619,39.4178,39.4266,14280.0
2022-08-17 11:00:00,44.72,44.83,44.7,44.83,46076.0,39.4266,39.5236,39.409,39.5236,46076.0
2022-08-17 11:05:00,44.82,44.84,44.76,44.78,85871.0,39.5148,39.5324,39.4619,39.4795,85871.0
2022-08-17 11:10:00,44.79,44.79,44.61,44.61,35815.0,39.4883,39.4883,39.3296,39.3296,35815.0
2022-08-17 11:15:00,44.6,44.68,44.53,44.57,45809.0,39.3208,39.3913,39.2591,39.2944,45809.0
2022-08-17 11:20:00,44.57,44.62,44.56,44.59,4990.0,39.2944,39.3384,39.2855,39.312,4990.0
2022-08-17 11:25:00,44.59,44.59,44.5,44.51,4709.0,39.312,39.312,39.2326,39.2415,4709.0
2022-08-17 11:30:00,44.51,44.53,44.49,44.5,6752.0,39.2415,39.2591,39.2238,39.2326,6752.0
2022-08-17 11:35:00,44.5,44.55,44.49,44.52,8802.0,39.2326,39.2767,39.2238,39.2503,8802.0
2022-08-17 11:40:00,44.51,44.52,44.43,44.44,22270.0,39.2415,39.2503,39.1709,39.1797,22270.0
2022-08-17 11:45:00,44.43,44.44,44.36,44.39,6403.0,39.1709,39.1797,39.1092,39.1357,6403.0
2022-08-17 11:50:00,44.39,44.43,44.39,44.43,10934.0,39.1357,39.1709,39.1357,39.1709,10934.0
2022-08-17 11:55:00,44.43,44.44,44.39,44.39,46944.0,39.1709,39.1797,39.1357,39.1357,46944.0
2022-08-17 12:00:00,44.37,44.47,44.36,44.46,5472.0,39.118,39.2062,39.1092,39.1974,5472.0
2022-08-17 12:05:00,44.47,44.49,44.39,44.39,10095.0,39.2062,39.2238,39.1357,39.1357,10095.0
2022-08-17 12:10:00,44.4,44.41,44.36,44.38,6626.0,39.1445,39.1533,39.1092,39.1268,6626.0
2022-08-17 12:15:00,44.39,44.41,44.34,44.36,9240.0,39.1357,39.1533,39.0916,39.1092,9240.0
2022-08-17 12:20:00,44.35,44.38,44.34,44.38,6385.0,39.1004,39.1268,39.0916,39.1268,6385.0
2022-08-17 12:25:00,44.38,44.41,44.35,44.41,9101.0,39.1268,39.1533,39.1004,39.1533,9101.0
2022-08-17 12:30:00,44.4,44.4,44.37,44.39,6594.0,39.1445,39.1445,39.118,39.1357,6594.0
2022-08-17 12:35:00,44.39,44.44,44.38,44.41,15745.0,39.1357,39.1797,39.1268,39.1533,15745.0
2022-08-17 12:40:00,44.4,44.41,44.36,44.38,5291.0,39.1445,39.1533,39.1092,39.1268,5291.0
2022-08-17 12:45:00,44.39,44.39,44.34,44.35,18620.0,39.1357,39.1357,39.0916,39.1004,18620.0
2022-08-17 12:50:00,44.36,44.37,44.34,44.36,2673.0,39.1092,39.118,39.0916,39.1092,2673.0
2022-08-17 12:55:00,44.36,44.38,44.35,44.36,2820.0,39.1092,39.1268,39.1004,39.1092,2820.0
2022-08-17 13:00:00,44.36,44.38,44.33,44.37,9042.0,39.1092,39.1268,39.0828,39.118,9042.0
2022-08-17 13:05:00,44.37,44.39,44.33,44.35,6318.0,39.118,39.1357,39.0828,39.1004,6318.0
2022-08-17 13:10:00,44.37,44.41,44.37,44.38,5231.0,39.118,39.1533,39.118,39.1268,5231.0
2022-08-17 13:15:00,44.39,44.41,44.35,44.35,3637.0,39.1357,39.1533,39.1004,39.1004,3637.0
2022-08-17 13:20:00,44.36,44.41,44.35,44.39,8697.0,39.1092,39.1533,39.1004,39.1357,8697.0
2022-08-17 13:25:00,44.39,44.45,44.38,44.45,4086.0,39.1357,39.1886,39.1268,39.1886,4086.0
2022-08-17 13:30:00,44.46,44.46,44.4,44.42,5374.0,39.1974,39.1974,39.1445,39.1621,5374.0
2022-08-17 13:35:00,44.42,44.45,44.4,44.45,3742.0,39.1621,39.1886,39.1445,39.1886,3742.0
2022-08-17 13:40:00,44.45,44.46,44.43,44.44,4691.0,39.1886,39.1974,39.1709,39.1797,4691.0
2022-08-17 13:45:00,44.43,44.44,44.4,44.41,5105.0,39.1709,39.1797,39.1445,39.1533,5105.0
2022-08-17 13:50:00,44.41,44.44,44.4,44.42,6041.0,39.1533,39.1797,39.1445,39.1621,6041.0
2022-08-17 13:55:00,44.41,44.42,44.39,44.41,5621.0,39.1533,39.1621,39.1357,39.1533,5621.0
2022-08-17 14:00:00,44.4,44.54,44.4,44.48,31260.0,39.1445,39.2679,39.1445,39.215,31260.0
2022-08-17 14:05:00,44.48,44.56,44.43,44.5,11438.0,39.215,39.2855,39.1709,39.2326,11438.0
2022-08-17 14:10:00,44.52,44.63,44.5,44.63,8543.0,39.2503,39.3473,39.2326,39.3473,8543.0
2022-08-17 14:15:00,44.64,44.65,44.54,44.57,16400.0,39.3561,39.3649,39.2679,39.2944,16400.0
2022-08-17 14:20:00,44.57,44.57,44.52,44.54,12487.0,39.2944,39.2944,39.2503,39.2679,12487.0
2022-08-17 14:25:00,44.55,44.58,44.52,44.56,9662.0,39.2767,39.3032,39.2503,39.2855,9662.0
2022-08-17 14:30:00,44.57,44.6,44.54,44.58,10017.0,39.2944,39.3208,39.2679,39.3032,10017.0
2022-08-17 14:35:00,44.58,44.61,44.55,44.61,10136.0,39.3032,39.3296,39.2767,39.3296,10136.0
2022-08-17 14:40:00,44.6,44.6,44.5,44.51,11263.0,39.3208,39.3208,39.2326,39.2415,11263.0
2022-08-17 14:45:00,44.51,44.55,44.49,44.51,14131.0,39.2415,39.2767,39.2238,39.2415,14131.0
2022-08-17 14:50:00,44.52,44.55,44.5,44.54,13390.0,39.2503,39.2767,39.2326,39.2679,13390.0
2022-08-17 14:55:00,44.54,44.57,44.52,44.54,10026.0,39.2679,39.2944,39.2503,39.2679,10026.0
2022-08-17 15:00:00,44.53,44.59,44.51,44.59,11369.0,39.2591,39.312,39.2415,39.312,11369.0
2022-08-17 15:05:00,44.59,44.6,44.53,44.54,10281.0,39.312,39.3208,39.2591,39.2679,10281.0
2022-08-17 15:10:00,44.56,44.57,44.48,44.53,9436.0,39.2855,39.2944,39.215,39.2591,9436.0
2022-08-17 15:15:00,44.52,44.52,44.47,44.48,9626.0,39.2503,39.2503,39.2062,39.215,9626.0
2022-08-17 15:20:00,44.48,44.52,44.48,44.51,13723.0,39.215,39.2503,39.215,39.2415,13723.0
2022-08-17 15:25:00,44.51,44.53,44.45,44.48,16983.0,39.2415,39.2591,39.1886,39.215,16983.0
2022-08-17 15:30:00,44.48,44.48,44.41,44.42,19460.0,39.215,39.215,39.1533,39.1621,19460.0
2022-08-17 15:35:00,44.42,44.47,44.41,44.47,25302.0,39.1621,39.2062,39.1533,39.2062,25302.0
2022-08-17 15:40:00,44.47,44.49,44.45,44.45,22552.0,39.2062,39.2238,39.1886,39.1886,22552.0
2022-08-17 15:45:00,44.46,44.46,44.41,44.44,30884.0,39.1974,39.1974,39.1533,39.1797,30884.0
2022-08-17 15:50:00,44.44,44.47,44.41,44.47,59929.0,39.1797,39.2062,39.1533,39.2062,59929.0
2022-08-17 15:55:00,44.47,44.47,44.36,44.41,119980.0,39.2062,39.2062,39.1092,39.1533,119980.0
2022-08-18 09:30:00,44.14,44.16,43.85,43.96,89880.0,38.9153,38.9329,38.6596,38.7566,89880.0
2022-08-18 09:35:00,43.96,44.02,43.82,43.82,22683.0,38.7566,38.8095,38.6331,38.6331,22683.0
2022-08-18 09:40:00,43.81,43.94,43.77,43.94,31489.0,38.6243,38.7389,38.5891,38.7389,31489.0
2022-08-18 09:45:00,43.94,43.94,43.76,43.79,11674.0,38.7389,38.7389,38.5802,38.6067,11674.0
2022-08-18 09:50:00,43.78,43.89,43.75,43.84,11302.0,38.5979,38.6948,38.5714,38.6508,11302.0
2022-08-18 09:55:00,43.82,43.92,43.81,43.87,15367.0,38.6331,38.7213,38.6243,38.6772,15367.0
2022-08-18 10:00:00,43.9,43.98,43.81,43.98,15286.0,38.7037,38.7742,38.6243,38.7742,15286.0
2022-08-18 10:05:00,43.97,43.97,43.81,43.86,22648.0,38.7654,38.7654,38.6243,38.6684,22648.0
2022-08-18 10:10:00,43.86,43.88,43.81,43.85,10496.0,38.6684,38.686,38.6243,38.6596,10496.0
2022-08-18 10:15:00,43.84,43.85,43.78,43.8,10024.0,38.6508,38.6596,38.5979,38.6155,10024.0
2022-08-18 10:20:00,43.79,43.84,43.78,43.84,14819.0,38.6067,38.6508,38.5979,38.6508,14819.0
2022-08-18 10:25:00,43.85,43.88,43.82,43.84,10561.0,38.6596,38.686,38.6331,38.6508,10561.0
2022-08-18 10:30:00,43.85,43.89,43.79,43.87,10025.0,38.6596,38.6948,38.6067,38.6772,10025.0
2022-08-18 10:35:00,43.87,43.91,43.84,43.91,10985.0,38.6772,38.7125,38.6508,38.7125,10985.0
2022-08-18 10:40:00,43.91,43.97,43.91,43.93,13936.0,38.7125,38.7654,38.7125,38.7301,13936.0
2022-08-18 10:45:00,43.92,43.93,43.85,43.85,21152.0,38.7213,38.7301,38.6596,38.6596,21152.0
2022-08-18 10:50:00,43.85,43.86,43.75,43.75,9823.0,38.6596,38.6684,38.5714,38.5714,9823.0
2022-08-18 10:55:00,43.76,43.84,43.76,43.83,8968.0,38.5802,38.6508,38.5802,38.642,8968.0
2022-08-18 11:00:00,43.84,43.85,43.78,43.81,10961.0,38.6508,38.6596,38.5979,38.6243,10961.0
2022-08-18 11:05:00,43.81,43.83,43.78,43.82,7746.0,38.6243,38.642,38.5979,38.6331,7746.0
2022-08-18 11:10:00,43.82,43.84,43.76,43.84,8371.0,38.6331,38.6508,38.5802,38.6508,8371.0
2022-08-18 11:15:00,43.85,43.87,43.82,43.86,9452.0,38.6596,38.6772,38.6331,38.6684,9452.0
2022-08-18 11:20:00,43.86,43.94,43.86,43.92,11580.0,38.6684,38.7389,38.6684,38.7213,11580.0
2022-08-18 11:25:00,43.93,43.95,43.88,43.95,8710.0,38.7301,38.7477,38.686,38.7477,8710.0
2022-08-18 11:30:00,43.95,43.96,43.92,43.95,8826.0,38.7477,38.7566,38.7213,38.7477,8826.0
2022-08-18 11:35:00,43.95,44.04,43.93,44.02,21338.0,38.7477,38.8271,38.7301,38.8095,21338.0
2022-08-18 11:40:00,44.04,44.05,44.02,44.04,7251.0,38.8271,38.8359,38.8095,38.8271,7251.0
2022-08-18 11:45:00,44.05,44.05,44.01,44.02,6817.0,38.8359,38.8359,38.8006,38.8095,6817.0
2022-08-18 11:50:00,44.03,44.05,43.99,43.99,9604.0,38.8183,38.8359,38.783,38.783,9604.0
2022-08-18 11:55:00,43.99,44.0,43.9,43.9,11313.0,38.783,38.7918,38.7037,38.7037,11313.0
2022-08-18 12:00:00,43.9,44.0,43.9,44.0,7397.0,38.7037,38.7918,38.7037,38.7918,7397.0
2022-08-18 12:05:00,44.0,44.01,43.98,43.98,4681.0,38.7918,38.8006,38.7742,38.7742,4681.0
2022-08-18 12:10:00,43.98,44.01,43.97,44.01,6015.0,38.7742,38.8006,38.7654,38.8006,6015.0
2022-08-18 12:15:00,44.02,44.04,43.97,43.97,11406.0,38.8095,38.8271,38.7654,38.7654,11406.0
2022-08-18 12:20:00,43.97,43.98,43.91,43.92,6744.0,38.7654,38.7742,38.7125,38.7213,6744.0
2022-08-18 12:25:00,43.92,43.94,43.88,43.89,11635.0,38.7213,38.7389,38.686,38.6948,11635.0
2022-08-18 12:30:00,43.89,43.91,43.88,43.9,8549.0,38.6948,38.7125,38.686,38.7037,8549.0
2022-08-18 12:35:00,43.89,43.89,43.86,43.88,10991.0,38.6948,38.6948,38.6684,38.686,10991.0
2022-08-18 12:40:00,43.89,43.89,43.81,43.81,6449.0,38.6948,38.6948,38.6243,38.6243,6449.0
2022-08-18 12:45:00,43.82,43.85,43.8,43.82,11825.0,38.6331,38.6596,38.6155,38.6331,11825.0
2022-08-18 12:50:00,43.83,43.84,43.81,43.83,8230.0,38.642,38.6508,38.6243,38.642,8230.0
2022-08-18 12:55:00,43.83,43.86,43.81,43.83,11255.0,38.642,38.6684,38.6243,38.642,11255.0
2022-08-18 13:00:00,43.83,43.88,43.83,43.86,6046.0,38.642,38.686,38.642,38.6684,6046.0
2022-08-18 13:05:00,43.86,43.9,43.85,43.88,4295.0,38.6684,38.7037,38.6596,38.686,4295.0
2022-08-18 13:10:00,43.88,43.89,43.84,43.86,7902.0,38.686,38.6948,38.6508,38.6684,7902.0
2022-08-18 13:15:00,43.86,43.88,43.85,43.88,4769.0,38.6684,38.686,38.6596,38.686,4769.0
2022-08-18 13:20:00,43.88,43.91,43.88,43.9,7460.0,38.686,38.7125,38.686,38.7037,7460.0
2022-08-18 13:25:00,43.9,43.94,43.87,43.94,7476.0,38.7037,38.7389,38.6772,38.7389,7476.0
2022-08-18 13:30:00,43.95,43.95,43.9,43.91,5716.0,38.7477,38.7477,38.7037,38.7125,5716.0
2022-08-18 13:35:00,43.94,43.98,43.93,43.96,7366.0,38.7389,38.7742,38.7301,38.7566,7366.0
2022-08-18 13:40:00,43.96,43.96,43.92,43.95,5111.0,38.7566,38.7566,38.7213,38.7477,5111.0
2022-08-18 13:45:00,43.95,43.97,43.95,43.97,7032.0,38.7477,38.7654,38.7477,38.7654,7032.0
2022-08-18 13:50:00,43.97,43.99,43.94,43.99,6287.0,38.7654,38.783,38.7389,38.783,6287.0
2022-08-18 13:55:00,44.0,44.01,43.94,43.97,6508.0,38.7918,38.8006,38.7389,38.7654,6508.0
2022-08-18 14:00:00,43.98,43.98,43.95,43.98,4459.0,38.7742,38.7742,38.7477,38.7742,4459.0
2022-08-18 14:05:00,43.97,44.02,43.96,44.01,7413.0,38.7654,38.8095,38.7566,38.8006,7413.0
2022-08-18 14:10:00,44.02,44.04,44.0,44.03,7796.0,38.8095,38.8271,38.7918,38.8183,7796.0
2022-08-18 14:15:00,44.03,44.04,44.0,44.01,7127.0,38.8183,38.8271,38.7918,38.8006,7127.0
2022-08-18 14:20:00,44.01,44.03,44.0,44.02,5320.0,38.8006,38.8183,38.7918,38.8095,5320.0
2022-08-18 14:25:00,44.03,44.06,44.02,44.04,13832.0,38.8183,38.8447,38.8095,38.8271,13832.0
2022-08-18 14:30:00,44.05,44.05,43.99,44.0,14450.0,38.8359,38.8359,38.783,38.7918,14450.0
2022-08-18 14:35:00,44.0,44.05,43.99,44.02,33157.0,38.7918,38.8359,38.783,38.8095,33157.0
2022-08-18 14:40:00,44.02,44.02,43.99,44.02,16322.0,38.8095,38.8095,38.783,38.8095,16322.0
2022-08-18 14:45:00,44.02,44.04,43.99,44.0,15164.0,38.8095,38.8271,38.783,38.7918,15164.0
2022-08-18 14:50:00,44.0,44.06,43.99,44.05,23859.0,38.7918,38.8447,38.783,38.8359,23859.0
2022-08-18 14:55:00,44.05,44.09,44.04,44.08,9625.0,38.8359,38.8712,38.8271,38.8624,9625.0
2022-08-18 15:00:00,44.08,44.12,44.06,44.12,13860.0,38.8624,38.8976,38.8447,38.8976,13860.0
2022-08-18 15:05:00,44.12,44.13,44.08,44.1,9998.0,38.8976,38.9064,38.8624,38.88,9998.0
2022-08-18 15:10:00,44.1,44.14,44.09,44.12,10144.0,38.88,38.9153,38.8712,38.8976,10144.0
2022-08-18 15:15:00,44.12,44.17,44.12,44.16,11796.0,38.8976,38.9417,38.8976,38.9329,11796.0
2022-08-18 15:20:00,44.16,44.18,44.12,44.18,16360.0,38.9329,38.9505,38.8976,38.9505,16360.0
2022-08-18 15:25:00,44.18,44.2,44.17,44.19,16436.0,38.9505,38.9682,38.9417,38.9593,16436.0
2022-08-18 15:30:00,44.19,44.21,44.17,44.2,15877.0,38.9593,38.977,38.9417,38.9682,15877.0
2022-08-18 15:35:00,44.2,44.24,44.18,44.23,21830.0,38.9682,39.0034,38.9505,38.9946,21830.0
2022-08-18 15:40:00,44.24,44.25,44.21,44.22,20968.0,39.0034,39.0122,38.977,38.9858,20968.0
2022-08-18 15:45:00,44.22,44.23,44.18,44.22,37838.0,38.9858,38.9946,38.9505,38.9858,37838.0
2022-08-18 15:50:00,44.21,44.22,44.18,44.19,40859.0,38.977,38.9858,38.9505,38.9593,40859.0
2022-08-18 15:55:00,44.19,44.19,44.1,44.14,133547.0,38.9593,38.9593,38.88,38.9153,133547.0
2022-08-19 09:30:00,43.96,43.98,43.72,43.85,95728.0,38.7566,38.7742,38.545,38.6596,95728.0
2022-08-19 09:35:00,43.86,43.96,43.81,43.93,24019.0,38.6684,38.7566,38.6243,38.7301,24019.0
2022-08-19 09:40:00,43.93,43.94,43.84,43.87,12528.0,38.7301,38.7389,38.6508,38.6772,12528.0
2022-08-19 09:45:00,43.84,43.87,43.79,43.84,13400.0,38.6508,38.6772,38.6067,38.6508,13400.0
2022-08-19 09:50:00,43.85,43.85,43.69,43.74,28607.0,38.6596,38.6596,38.5185,38.5626,28607.0
2022-08-19 09:55:00,43.74,43.8,43.71,43.79,20376.0,38.5626,38.6155,38.5362,38.6067,20376.0
2022-08-19 10:00:00,43.78,43.79,43.67,43.7,26889.0,38.5979,38.6067,38.5009,38.5273,26889.0
2022-08-19 10:05:00,43.7,43.74,43.62,43.63,19749.0,38.5273,38.5626,38.4568,38.4656,19749.0
2022-08-19 10:10:00,43.62,43.62,43.55,43.56,13806.0,38.4568,38.4568,38.3951,38.4039,13806.0
2022-08-19 10:15:00,43.55,43.56,43.49,43.54,21414.0,38.3951,38.4039,38.3422,38.3863,21414.0
2022-08-19 10:20:00,43.54,43.55,43.51,43.52,13534.0,38.3863,38.3951,38.3598,38.3686,13534.0
2022-08-19 10:25:00,43.53,43.63,43.51,43.62,22899.0,38.3775,38.4656,38.3598,38.4568,22899.0
2022-08-19 10:30:00,43.63,43.67,43.62,43.67,21298.0,38.4656,38.5009,38.4568,38.5009,21298.0
2022-08-19 10:35:00,43.68,43.73,43.66,43.69,9073.0,38.5097,38.5538,38.4921,38.5185,9073.0
2022-08-19 10:40:00,43.69,43.69,43.63,43.64,18595.0,38.5185,38.5185,38.4656,38.4744,18595.0
2022-08-19 10:45:00,43.64,43.67,43.6,43.65,13410.0,38.4744,38.5009,38.4392,38.4833,13410.0
2022-08-19 10:50:00,43.65,43.69,43.62,43.62,15256.0,38.4833,38.5185,38.4568,38.4568,15256.0
2022-08-19 10:55:00,43.62,43.63,43.57,43.59,20141.0,38.4568,38.4656,38.4127,38.4304,20141.0
2022-08-19 11:00:00,43.59,43.61,43.53,43.53,21292.0,38.4304,38.448,38.3775,38.3775,21292.0
2022-08-19 11:05:00,43.52,43.53,43.45,43.46,21077.0,38.3686,38.3775,38.3069,38.3157,21077.0
2022-08-19 11:10:00,43.46,43.48,43.4,43.47,19869.0,38.3157,38.3334,38.2628,38.3246,19869.0
2022-08-19 11:15:00,43.47,43.51,43.44,43.5,25790.0,38.3246,38.3598,38.2981,38.351,25790.0
2022-08-19 11:20:00,43.5,43.54,43.46,43.48,24507.0,38.351,38.3863,38.3157,38.3334,24507.0
2022-08-19 11:25:00,43.48,43.54,43.45,43.53,19140.0,38.3334,38.3863,38.3069,38.3775,19140.0
2022-08-19 11:30:00,43.54,43.56,43.52,43.54,14111.0,38.3863,38.4039,38.3686,38.3863,14111.0
2022-08-19 11:35:00,43.54,43.57,43.52,43.55,22739.0,38.3863,38.4127,38.3686,38.3951,22739.0
2022-08-19 11:40:00,43.55,43.6,43.54,43.55,9421.0,38.3951,38.4392,38.3863,38.3951,9421.0
2022-08-19 11:45:00,43.55,43.6,43.52,43.59,11483.0,38.3951,38.4392,38.3686,38.4304,11483.0
2022-08-19 11:50:00,43.59,43.6,43.56,43.58,12134.0,38.4304,38.4392,38.4039,38.4215,12134.0
2022-08-19 11:55:00,43.57,43.57,43.55,43.55,9840.0,38.4127,38.4127,38.3951,38.3951,9840.0
2022-08-19 12:00:00,43.55,43.57,43.51,43.54,13005.0,38.3951,38.4127,38.3598,38.3863,13005.0
2022-08-19 12:05:00,43.54,43.57,43.54,43.57,7155.0,38.3863,38.4127,38.3863,38.4127,7155.0
2022-08-19 12:10:00,43.57,43.66,43.57,43.66,9450.0,38.4127,38.4921,38.4127,38.4921,9450.0
2022-08-19 12:15:00,43.67,43.71,43.64,43.69,14876.0,38.5009,38.5362,38.4744,38.5185,14876.0
2022-08-19 12:20:00,43.69,43.73,43.67,43.73,8631.0,38.5185,38.5538,38.5009,38.5538,8631.0
2022-08-19 12:25:00,43.72,43.73,43.68,43.72,14858.0,38.545,38.5538,38.5097,38.545,14858.0
2022-08-19 12:30:00,43.72,43.74,43.69,43.73,6858.0,38.545,38.5626,38.5185,38.5538,6858.0
2022-08-19 12:35:00,43.73,43.79,43.73,43.78,11275.0,38.5538,38.6067,38.5538,38.5979,11275.0
2022-08-19 12:40:00,43.78,43.8,43.77,43.78,13565.0,38.5979,38.6155,38.5891,38.5979,13565.0
2022-08-19 12:45:00,43.78,43.8,43.77,43.78,7358.0,38.5979,38.6155,38.5891,38.5979,7358.0
2022-08-19 12:50:00,43.77,43.79,43.77,43.78,9316.0,38.5891,38.6067,38.5891,38.5979,9316.0
2022-08-19 12:55:00,43.77,43.81,43.76,43.76,16426.0,38.5891,38.6243,38.5802,38.5802,16426.0
2022-08-19 13:00:00,43.77,43.77,43.73,43.73,22229.0,38.5891,38.5891,38.5538,38.5538,22229.0
2022-08-19 13:05:00,43.73,43.73,43.66,43.68,7342.0,38.5538,38.5538,38.4921,38.5097,7342.0
2022-08-19 13:10:00,43.68,43.71,43.67,43.69,8155.0,38.5097,38.5362,38.5009,38.5185,8155.0
2022-08-19 13:15:00,43.7,43.71,43.68,43.69,9013.0,38.5273,38.5362,38.5097,38.5185,9013.0
2022-08-19 13:20:00,43.69,43.7,43.66,43.66,11328.0,38.5185,38.5273,38.4921,38.4921,11328.0
2022-08-19 13:25:00,43.66,43.66,43.62,43.64,9463.0,38.4921,38.4921,38.4568,38.4744,9463.0
2022-08-19 13:30:00,43.63,43.63,43.58,43.62,10038.0,38.4656,38.4656,38.4215,38.4568,10038.0
2022-08-19 13:35:00,43.62,43.63,43.6,43.61,9327.0,38.4568,38.4656,38.4392,38.448,9327.0
2022-08-19 13:40:00,43.61,43.64,43.61,43.63,13462.0,38.448,38.4744,38.448,38.4656,13462.0
2022-08-19 13:45:00,43.62,43.66,43.62,43.65,8609.0,38.4568,38.4921,38.4568,38.4833,8609.0
2022-08-19 13:50:00,43.65,43.7,43.64,43.67,11526.0,38.4833,38.5273,38.4744,38.5009,11526.0
2022-08-19 13:55:00,43.68,43.68,43.64,43.64,7477.0,38.5097,38.5097,38.4744,38.4744,7477.0
2022-08-19 14:00:00,43.64,43.64,43.59,43.59,13229.0,38.4744,38.4744,38.4304,38.4304,13229.0
2022-08-19 14:05:00,43.59,43.59,43.53,43.56,33525.0,38.4304,38.4304,38.3775,38.4039,33525.0
2022-08-19 14:10:00,43.56,43.57,43.5,43.51,13023.0,38.4039,38.4127,38.351,38.3598,13023.0
2022-08-19 14:15:00,43.5,43.52,43.47,43.52,24819.0,38.351,38.3686,38.3246,38.3686,24819.0
2022-08-19 14:20:00,43.51,43.53,43.48,43.5,11077.0,38.3598,38.3775,38.3334,38.351,11077.0
2022-08-19 14:25:00,43.51,43.55,43.5,43.54,12900.0,38.3598,38.3951,38.351,38.3863,12900.0
2022-08-19 14:30:00,43.53,43.54,43.51,43.53,11910.0,38.3775,38.3863,38.3598,38.3775,11910.0
2022-08-19 14:35:00,43.53,43.54,43.52,43.52,12630.0,38.3775,38.3863,38.3686,38.3686,12630.0
2022-08-19 14:40:00,43.52,43.52,43.46,43.47,18669.0,38.3686,38.3686,38.3157,38.3246,18669.0
2022-08-19 14:45:00,43.47,43.47,43.41,43.45,23498.0,38.3246,38.3246,38.2717,38.3069,23498.0
2022-08-19 14:50:00,43.45,43.54,43.44,43.54,11999.0,38.3069,38.3863,38.2981,38.3863,11999.0
2022-08-19 14:55:00,43.54,43.57,43.52,43.55,24992.0,38.3863,38.4127,38.3686,38.3951,24992.0
2022-08-19 15:00:00,43.55,43.59,43.55,43.55,12848.0,38.3951,38.4304,38.3951,38.3951,12848.0
2022-08-19 15:05:00,43.55,43.57,43.55,43.57,11447.0,38.3951,38.4127,38.3951,38.4127,11447.0
2022-08-19 15:10:00,43.57,43.68,43.56,43.68,31242.0,38.4127,38.5097,38.4039,38.5097,31242.0
2022-08-19 15:15:00,43.68,43.72,43.67,43.68,25994.0,38.5097,38.545,38.5009,38.5097,25994.0
2022-08-19 15:20:00,43.68,43.71,43.67,43.69,23735.0,38.5097,38.5362,38.5009,38.5185,23735.0
2022-08-19 15:25:00,43.69,43.7,43.66,43.69,31616.0,38.5185,38.5273,38.4921,38.5185,31616.0
2022-08-19 15:30:00,43.69,43.72,43.67,43.68,42457.0,38.5185,38.545,38.5009,38.5097,42457.0
2022-08-19 15:35:00,43.68,43.68,43.6,43.61,58780.0,38.5097,38.5097,38.4392,38.448,58780.0
2022-08-19 15:40:00,43.6,43.6,43.5,43.59,56051.0,38.4392,38.4392,38.351,38.4304,56051.0
2022-08-19 15:45:00,43.59,43.62,43.56,43.6,47492.0,38.4304,38.4568,38.4039,38.4392,47492.0
2022-08-19 15:50:00,43.59,43.68,43.57,43.61,50388.0,38.4304,38.5097,38.4127,38.448,50388.0
2022-08-19 15:55:00,43.61,43.62,43.55,43.58,176321.0,38.448,38.4568,38.3951,38.4215,176321.0
2022-08-22 09:30:00,42.89,42.98,42.21,42.3,103485.0,37.8132,37.8926,37.2137,37.2931,103485.0
2022-08-22 09:35:00,42.33,42.48,42.26,42.44,38712.0,37.3195,37.4517,37.2578,37.4165,38712.0
2022-08-22 09:40:00,42.46,42.6,42.39,42.57,30903.0,37.4341,37.5575,37.3724,37.5311,30903.0
2022-08-22 09:45:00,42.57,42.6,42.45,42.57,24415.0,37.5311,37.5575,37.4253,37.5311,24415.0
2022-08-22 09:50:00,42.57,42.6,42.52,42.56,16807.0,37.5311,37.5575,37.487,37.5223,16807.0
2022-08-22 09:55:00,42.56,42.65,42.54,42.64,15089.0,37.5223,37.6016,37.5046,37.5928,15089.0
2022-08-22 10:00:00,42.64,42.71,42.58,42.71,25506.0,37.5928,37.6545,37.5399,37.6545,25506.0
2022-08-22 10:05:00,42.73,42.73,42.62,42.64,17187.0,37.6722,37.6722,37.5752,37.5928,17187.0
2022-08-22 10:10:00,42.65,42.65,42.58,42.59,16460.0,37.6016,37.6016,37.5399,37.5487,16460.0
2022-08-22 10:15:00,42.59,42.59,42.53,42.53,17077.0,37.5487,37.5487,37.4958,37.4958,17077.0
2022-08-22 10:20:00,42.53,42.54,42.45,42.47,15269.0,37.4958,37.5046,37.4253,37.4429,15269.0
2022-08-22 10:25:00,42.47,42.53,42.45,42.5,13700.0,37.4429,37.4958,37.4253,37.4694,13700.0
2022-08-22 10:30:00,42.51,42.57,42.5,42.57,31265.0,37.4782,37.5311,37.4694,37.5311,31265.0
2022-08-22 10:35:00,42.57,42.59,42.52,42.52,17324.0,37.5311,37.5487,37.487,37.487,17324.0
2022-08-22 10:40:00,42.53,42.61,42.53,42.55,21246.0,37.4958,37.5664,37.4958,37.5135,21246.0
2022-08-22 10:45:00,42.55,42.63,42.54,42.59,18000.0,37.5135,37.584,37.5046,37.5487,18000.0
2022-08-22 10:50:00,42.59,42.59,42.46,42.51,17252.0,37.5487,37.5487,37.4341,37.4782,17252.0
2022-08-22 10:55:00,42.51,42.52,42.45,42.45,18664.0,37.4782,37.487,37.4253,37.4253,18664.0
2022-08-22 11:00:00,42.46,42.55,42.45,42.52,20756.0,37.4341,37.5135,37.4253,37.487,20756.0
2022-08-22 11:05:00,42.52,42.54,42.5,42.5,11033.0,37.487,37.5046,37.4694,37.4694,11033.0
2022-08-22 11:10:00,42.51,42.51,42.47,42.51,42453.0,37.4782,37.4782,37.4429,37.4782,42453.0
2022-08-22 11:15:00,42.51,42.57,42.5,42.54,21221.0,37.4782,37.5311,37.4694,37.5046,21221.0
2022-08-22 11:20:00,42.54,42.57,42.51,42.55,26023.0,37.5046,37.5311,37.4782,37.5135,26023.0
2022-08-22 11:25:00,42.55,42.56,42.5,42.53,8651.0,37.5135,37.5223,37.4694,37.4958,8651.0
2022-08-22 11:30:00,42.53,42.61,42.52,42.59,11444.0,37.4958,37.5664,37.487,37.5487,11444.0
2022-08-22 11:35:00,42.6,42.65,42.55,42.56,13673.0,37.5575,37.6016,37.5135,37.5223,13673.0
2022-08-22 11:40:00,42.57,42.6,42.55,42.58,11174.0,37.5311,37.5575,37.5135,37.5399,11174.0
2022-08-22 11:45:00,42.58,42.58,42.52,42.54,9543.0,37.5399,37.5399,37.487,37.5046,9543.0
2022-08-22 11:50:00,42.52,42.56,42.52,42.56,9106.0,37.487,37.5223,37.487,37.5223,9106.0
2022-08-22 11:55:00,42.55,42.62,42.54,42.59,10081.0,37.5135,37.5752,37.5046,37.5487,10081.0
2022-08-22 12:00:00,42.58,42.64,42.56,42.63,19607.0,37.5399,37.5928,37.5223,37.584,19607.0
2022-08-22 12:05:00,42.63,42.66,42.57,42.57,11813.0,37.584,37.6104,37.5311,37.5311,11813.0
2022-08-22 12:10:00,42.57,42.59,42.53,42.58,11022.0,37.5311,37.5487,37.4958,37.5399,11022.0
2022-08-22 12:15:00,42.58,42.63,42.55,42.63,6906.0,37.5399,37.584,37.5135,37.584,6906.0
2022-08-22 12:20:00,42.64,42.67,42.63,42.67,10497.0,37.5928,37.6193,37.584,37.6193,10497.0
2022-08-22 12:25:00,42.66,42.68,42.61,42.63,9517.0,37.6104,37.6281,37.5664,37.584,9517.0
2022-08-22 12:30:00,42.63,42.63,42.58,42.61,6903.0,37.584,37.584,37.5399,37.5664,6903.0
2022-08-22 12:35:00,42.62,42.64,42.59,42.62,11463.0,37.5752,37.5928,37.5487,37.5752,11463.0
2022-08-22 12:40:00,42.61,42.61,42.54,42.55,10599.0,37.5664,37.5664,37.5046,37.5135,10599.0
2022-08-22 12:45:00,42.55,42.57,42.5,42.54,11359.0,37.5135,37.5311,37.4694,37.5046,11359.0
2022-08-22 12:50:00,42.53,42.56,42.53,42.54,5754.0,37.4958,37.5223,37.4958,37.5046,5754.0
2022-08-22 12:55:00,42.55,42.56,42.51,42.55,18819.0,37.5135,37.5223,37.4782,37.5135,18819.0
2022-08-22 13:00:00,42.55,42.59,42.53,42.57,9268.0,37.5135,37.5487,37.4958,37.5311,9268.0
2022-08-22 13:05:00,42.58,42.63,42.57,42.63,8289.0,37.5399,37.584,37.5311,37.584,8289.0
2022-08-22 13:10:00,42.62,42.63,42.59,42.63,7167.0,37.5752,37.584,37.5487,37.584,7167.0
2022-08-22 13:15:00,42.64,42.65,42.59,42.59,6509.0,37.5928,37.6016,37.5487,37.5487,6509.0
2022-08-22 13:20:00,42.6,42.6,42.56,42.57,5192.0,37.5575,37.5575,37.5223,37.5311,5192.0
2022-08-22 13:25:00,42.56,42.56,42.51,42.54,13993.0,37.5223,37.5223,37.4782,37.5046,13993.0
2022-08-22 13:30:00,42.52,42.53,42.48,42.48,5606.0,37.487,37.4958,37.4517,37.4517,5606.0
2022-08-22 13:35:00,42.47,42.47,42.39,42.42,10584.0,37.4429,37.4429,37.3724,37.3988,10584.0
2022-08-22 13:40:00,42.43,42.45,42.39,42.41,8636.0,37.4077,37.4253,37.3724,37.39,8636.0
2022-08-22 13:45:00,42.41,42.43,42.39,42.41,11816.0,37.39,37.4077,37.3724,37.39,11816.0
2022-08-22 13:50:00,42.41,42.42,42.35,42.36,14631.0,37.39,37.3988,37.3371,37.346,14631.0
2022-08-22 13:55:00,42.36,42.38,42.3,42.37,38623.0,37.346,37.3636,37.2931,37.3548,38623.0
2022-08-22 14:00:00,42.38,42.42,42.35,42.4,16116.0,37.3636,37.3988,37.3371,37.3812,16116.0
2022-08-22 14:05:00,42.4,42.42,42.36,42.37,14614.0,37.3812,37.3988,37.346,37.3548,14614.0
2022-08-22 14:10:00,42.37,42.39,42.35,42.38,19040.0,37.3548,37.3724,37.3371,37.3636,19040.0
2022-08-22 14:15:00,42.38,42.43,42.37,42.41,9528.0,37.3636,37.4077,37.3548,37.39,9528.0
2022-08-22 14:20:00,42.41,42.42,42.39,42.41,7031.0,37.39,37.3988,37.3724,37.39,7031.0
2022-08-22 14:25:00,42.41,42.44,42.41,42.43,11660.0,37.39,37.4165,37.39,37.4077,11660.0
2022-08-22 14:30:00,42.43,42.43,42.36,42.36,18850.0,37.4077,37.4077,37.346,37.346,18850.0
2022-08-22 14:35:00,42.37,42.39,42.35,42.37,10548.0,37.3548,37.3724,37.3371,37.3548,10548.0
2022-08-22 14:40:00,42.36,42.37,42.35,42.35,26312.0,37.346,37.3548,37.3371,37.3371,26312.0
2022-08-22 14:45:00,42.35,42.38,42.35,42.37,53545.0,37.3371,37.3636,37.3371,37.3548,53545.0
2022-08-22 14:50:00,42.37,42.42,42.36,42.4,19796.0,37.3548,37.3988,37.346,37.3812,19796.0
2022-08-22 14:55:00,42.4,42.45,42.4,42.45,11783.0,37.3812,37.4253,37.3812,37.4253,11783.0
2022-08-22 15:00:00,42.45,42.5,42.45,42.49,22519.0,37.4253,37.4694,37.4253,37.4606,22519.0
2022-08-22 15:05:00,42.48,42.54,42.48,42.54,14476.0,37.4517,37.5046,37.4517,37.5046,14476.0
2022-08-22 15:10:00,42.54,42.57,42.51,42.55,29672.0,37.5046,37.5311,37.4782,37.5135,29672.0
2022-08-22 15:15:00,42.55,42.56,42.5,42.52,23846.0,37.5135,37.5223,37.4694,37.487,23846.0
2022-08-22 15:20:00,42.52,42.56,42.49,42.52,30766.0,37.487,37.5223,37.4606,37.487,30766.0
2022-08-22 15:25:00,42.52,42.52,42.46,42.5,23055.0,37.487,37.487,37.4341,37.4694,23055.0
2022-08-22 15:30:00,42.5,42.5,42.44,42.48,32898.0,37.4694,37.4694,37.4165,37.4517,32898.0
2022-08-22 15:35:00,42.48,42.61,42.48,42.6,54442.0,37.4517,37.5664,37.4517,37.5575,54442.0
2022-08-22 15:40:00,42.61,42.61,42.53,42.54,57784.0,37.5664,37.5664,37.4958,37.5046,57784.0
2022-08-22 15:45:00,42.54,42.57,42.52,42.55,55326.0,37.5046,37.5311,37.487,37.5135,55326.0
2022-08-22 15:50:00,42.55,42.65,42.55,42.59,68219.0,37.5135,37.6016,37.5135,37.5487,68219.0
2022-08-22 15:55:00,42.59,42.61,42.44,42.5,184560.0,37.5487,37.5664,37.4165,37.4694,184560.0
2022-08-23 09:30:00,42.59,42.76,42.4,42.76,33545.0,37.5487,37.6986,37.3812,37.6986,33545.0
2022-08-23 09:35:00,42.77,42.83,42.71,42.75,17771.0,37.7074,37.7603,37.6545,37.6898,17771.0
2022-08-23 09:40:00,42.73,42.83,42.7,42.78,13103.0,37.6722,37.7603,37.6457,37.7162,13103.0
2022-08-23 09:45:00,42.8,42.95,42.78,42.82,30119.0,37.7339,37.8661,37.7162,37.7515,30119.0
2022-08-23 09:50:00,42.82,42.9,42.82,42.84,13173.0,37.7515,37.822,37.7515,37.7691,13173.0
2022-08-23 09:55:00,42.85,42.89,42.81,42.84,9927.0,37.778,37.8132,37.7427,37.7691,9927.0
2022-08-23 10:00:00,42.85,42.85,42.79,42.8,16569.0,37.778,37.778,37.7251,37.7339,16569.0
2022-08-23 10:05:00,42.81,42.91,42.79,42.91,10583.0,37.7427,37.8308,37.7251,37.8308,10583.0
2022-08-23 10:10:00,42.92,43.01,42.92,42.93,13538.0,37.8397,37.919,37.8397,37.8485,13538.0
2022-08-23 10:15:00,42.94,42.99,42.94,42.97,7298.0,37.8573,37.9014,37.8573,37.8837,7298.0
2022-08-23 10:20:00,42.97,43.04,42.97,43.04,7971.0,37.8837,37.9455,37.8837,37.9455,7971.0
2022-08-23 10:25:00,43.02,43.02,42.92,42.92,12371.0,37.9278,37.9278,37.8397,37.8397,12371.0
2022-08-23 10:30:00,42.92,43.06,42.92,43.05,8860.0,37.8397,37.9631,37.8397,37.9543,8860.0
2022-08-23 10:35:00,43.06,43.06,42.96,42.99,10165.0,37.9631,37.9631,37.8749,37.9014,10165.0
2022-08-23 10:40:00,42.99,42.99,42.9,42.91,9984.0,37.9014,37.9014,37.822,37.8308,9984.0
2022-08-23 10:45:00,42.93,43.0,42.93,42.99,10821.0,37.8485,37.9102,37.8485,37.9014,10821.0
2022-08-23 10:50:00,42.99,43.07,42.99,42.99,11483.0,37.9014,37.9719,37.9014,37.9014,11483.0
2022-08-23 10:55:00,42.99,42.99,42.87,42.89,21000.0,37.9014,37.9014,37.7956,37.8132,21000.0
2022-08-23 11:00:00,42.88,42.88,42.78,42.81,11367.0,37.8044,37.8044,37.7162,37.7427,11367.0
2022-08-23 11:05:00,42.8,42.82,42.77,42.81,8615.0,37.7339,37.7515,37.7074,37.7427,8615.0
2022-08-23 11:10:00,42.8,42.87,42.79,42.86,8508.0,37.7339,37.7956,37.7251,37.7868,8508.0
2022-08-23 11:15:00,42.86,42.87,42.8,42.8,7649.0,37.7868,37.7956,37.7339,37.7339,7649.0
2022-08-23 11:20:00,42.79,42.79,42.68,42.69,8651.0,37.7251,37.7251,37.6281,37.6369,8651.0
2022-08-23 11:25:00,42.69,42.74,42.69,42.72,12381.0,37.6369,37.681,37.6369,37.6633,12381.0
2022-08-23 11:30:00,42.71,42.76,42.71,42.73,7000.0,37.6545,37.6986,37.6545,37.6722,7000.0
2022-08-23 11:35:00,42.75,42.77,42.71,42.74,7714.0,37.6898,37.7074,37.6545,37.681,7714.0
2022-08-23 11:40:00,42.75,42.75,42.71,42.74,6342.0,37.6898,37.6898,37.6545,37.681,6342.0
2022-08-23 11:45:00,42.74,42.82,42.74,42.82,6918.0,37.681,37.7515,37.681,37.7515,6918.0
2022-08-23 11:50:00,42.82,42.82,42.76,42.77,9938.0,37.7515,37.7515,37.6986,37.7074,9938.0
2022-08-23 11:55:00,42.77,42.77,42.72,42.75,7698.0,37.7074,37.7074,37.6633,37.6898,7698.0
2022-08-23 12:00:00,42.74,42.76,42.73,42.75,3197.0,37.681,37.6986,37.6722,37.6898,3197.0
2022-08-23 12:05:00,42.75,42.79,42.74,42.79,6386.0,37.6898,37.7251,37.681,37.7251,6386.0
2022-08-23 12:10:00,42.79,42.79,42.75,42.77,5857.0,37.7251,37.7251,37.6898,37.7074,5857.0
2022-08-23 12:15:00,42.77,42.78,42.73,42.74,7266.0,37.7074,37.7162,37.6722,37.681,7266.0
2022-08-23 12:20:00,42.75,42.75,42.71,42.72,5870.0,37.6898,37.6898,37.6545,37.6633,5870.0
2022-08-23 12:25:00,42.72,42.76,42.72,42.73,7023.0,37.6633,37.6986,37.6633,37.6722,7023.0
2022-08-23 12:30:00,42.73,42.76,42.69,42.76,9185.0,37.6722,37.6986,37.6369,37.6986,9185.0
2022-08-23 12:35:00,42.76,42.8,42.75,42.8,6045.0,37.6986,37.7339,37.6898,37.7339,6045.0
2022-08-23 12:40:00,42.8,42.8,42.76,42.76,7871.0,37.7339,37.7339,37.6986,37.6986,7871.0
2022-08-23 12:45:00,42.75,42.76,42.72,42.73,4924.0,37.6898,37.6986,37.6633,37.6722,4924.0
2022-08-23 12:50:00,42.72,42.75,42.71,42.75,5012.0,37.6633,37.6898,37.6545,37.6898,5012.0
2022-08-23 12:55:00,42.75,42.79,42.75,42.78,3437.0,37.6898,37.7251,37.6898,37.7162,3437.0
2022-08-23 13:00:00,42.77,42.78,42.74,42.76,7073.0,37.7074,37.7162,37.681,37.6986,7073.0
2022-08-23 13:05:00,42.76,42.76,42.68,42.69,11747.0,37.6986,37.6986,37.6281,37.6369,11747.0
2022-08-23 13:10:00,42.69,42.71,42.68,42.7,8675.0,37.6369,37.6545,37.6281,37.6457,8675.0
2022-08-23 13:15:00,42.7,42.73,42.69,42.7,8936.0,37.6457,37.6722,37.6369,37.6457,8936.0
2022-08-23 13:20:00,42.7,42.71,42.66,42.67,8266.0,37.6457,37.6545,37.6104,37.6193,8266.0
2022-08-23 13:25:00,42.66,42.77,42.66,42.77,6700.0,37.6104,37.7074,37.6104,37.7074,6700.0
2022-08-23 13:30:00,42.77,42.79,42.74,42.75,8777.0,37.7074,37.7251,37.681,37.6898,8777.0
2022-08-23 13:35:00,42.75,42.75,42.68,42.68,5075.0,37.6898,37.6898,37.6281,37.6281,5075.0
2022-08-23 13:40:00,42.69,42.69,42.67,42.68,4515.0,37.6369,37.6369,37.6193,37.6281,4515.0
2022-08-23 13:45:00,42.69,42.71,42.64,42.66,7978.0,37.6369,37.6545,37.5928,37.6104,7978.0
2022-08-23 13:50:00,42.65,42.69,42.65,42.67,7111.0,37.6016,37.6369,37.6016,37.6193,7111.0
2022-08-23 13:55:00,42.67,42.7,42.67,42.69,5731.0,37.6193,37.6457,37.6193,37.6369,5731.0
2022-08-23 14:00:00,42.69,42.73,42.67,42.71,12146.0,37.6369,37.6722,37.6193,37.6545,12146.0
2022-08-23 14:05:00,42.71,42.76,42.7,42.75,4482.0,37.6545,37.6986,37.6457,37.6898,4482.0
2022-08-23 14:10:00,42.76,42.76,42.71,42.74,17610.0,37.6986,37.6986,37.6545,37.681,17610.0
2022-08-23 14:15:00,42.75,42.79,42.75,42.78,13048.0,37.6898,37.7251,37.6898,37.7162,13048.0
2022-08-23 14:20:00,42.78,42.79,42.77,42.79,8525.0,37.7162,37.7251,37.7074,37.7251,8525.0
2022-08-23 14:25:00,42.78,42.79,42.76,42.79,4059.0,37.7162,37.7251,37.6986,37.7251,4059.0
2022-08-23 14:30:00,42.79,42.79,42.76,42.77,10696.0,37.7251,37.7251,37.6986,37.7074,10696.0
2022-08-23 14:35:00,42.77,42.8,42.76,42.79,5230.0,37.7074,37.7339,37.6986,37.7251,5230.0
2022-08-23 14:40:00,42.78,42.8,42.75,42.8,8740.0,37.7162,37.7339,37.6898,37.7339,8740.0
2022-08-23 14:45:00,42.8,42.8,42.75,42.77,9235.0,37.7339,37.7339,37.6898,37.7074,9235.0
2022-08-23 14:50:00,42.78,42.81,42.77,42.8,7329.0,37.7162,37.7427,37.7074,37.7339,7329.0
2022-08-23 14:55:00,42.8,42.82,42.78,42.81,10039.0,37.7339,37.7515,37.7162,37.7427,10039.0
2022-08-23 15:00:00,42.81,42.83,42.79,42.82,15667.0,37.7427,37.7603,37.7251,37.7515,15667.0
2022-08-23 15:05:00,42.82,42.83,42.8,42.8,20092.0,37.7515,37.7603,37.7339,37.7339,20092.0
2022-08-23 15:10:00,42.8,42.8,42.73,42.75,14039.0,37.7339,37.7339,37.6722,37.6898,14039.0
2022-08-23 15:15:00,42.75,42.81,42.75,42.81,7297.0,37.6898,37.7427,37.6898,37.7427,7297.0
2022-08-23 15:20:00,42.82,42.82,42.78,42.79,8000.0,37.7515,37.7515,37.7162,37.7251,8000.0
2022-08-23 15:25:00,42.79,42.84,42.79,42.81,9450.0,37.7251,37.7691,37.7251,37.7427,9450.0
2022-08-23 15:30:00,42.83,42.86,42.78,42.86,12865.0,37.7603,37.7868,37.7162,37.7868,12865.0
2022-08-23 15:35:00,42.86,42.87,42.81,42.82,22578.0,37.7868,37.7956,37.7427,37.7515,22578.0
2022-08-23 15:40:00,42.82,42.87,42.8,42.84,24055.0,37.7515,37.7956,37.7339,37.7691,24055.0
2022-08-23 15:45:00,42.84,42.85,42.8,42.81,24220.0,37.7691,37.778,37.7339,37.7427,24220.0
2022-08-23 15:50:00,42.8,42.84,42.78,42.82,33058.0,37.7339,37.7691,37.7162,37.7515,33058.0
2022-08-23 15:55:00,42.82,42.84,42.78,42.78,58641.0,37.7515,37.7691,37.7162,37.7162,58641.0
2022-08-24 09:30:00,42.61,42.7,42.47,42.53,32659.0,37.5664,37.6457,37.4429,37.4958,32659.0
2022-08-24 09:35:00,42.54,42.63,42.51,42.55,11766.0,37.5046,37.584,37.4782,37.5135,11766.0
2022-08-24 09:40:00,42.54,42.74,42.53,42.72,11120.0,37.5046,37.681,37.4958,37.6633,11120.0
2022-08-24 09:45:00,42.73,42.74,42.67,42.67,11284.0,37.6722,37.681,37.6193,37.6193,11284.0
2022-08-24 09:50:00,42.66,42.68,42.53,42.58,15643.0,37.6104,37.6281,37.4958,37.5399,15643.0
2022-08-24 09:55:00,42.58,42.58,42.5,42.52,8843.0,37.5399,37.5399,37.4694,37.487,8843.0
2022-08-24 10:00:00,42.51,42.61,42.47,42.5,51738.0,37.4782,37.5664,37.4429,37.4694,51738.0
2022-08-24 10:05:00,42.49,42.62,42.49,42.6,12463.0,37.4606,37.5752,37.4606,37.5575,12463.0
2022-08-24 10:10:00,42.61,42.66,42.6,42.6,10004.0,37.5664,37.6104,37.5575,37.5575,10004.0
2022-08-24 10:15:00,42.61,42.71,42.61,42.71,9692.0,37.5664,37.6545,37.5664,37.6545,9692.0
2022-08-24 10:20:00,42.72,42.72,42.67,42.72,16633.0,37.6633,37.6633,37.6193,37.6633,16633.0
2022-08-24 10:25:00,42.74,42.74,42.67,42.67,12612.0,37.681,37.681,37.6193,37.6193,12612.0
2022-08-24 10:30:00,42.67,42.69,42.58,42.61,10975.0,37.6193,37.6369,37.5399,37.5664,10975.0
2022-08-24 10:35:00,42.65,42.69,42.65,42.69,14602.0,37.6016,37.6369,37.6016,37.6369,14602.0
2022-08-24 10:40:00,42.68,42.68,42.57,42.63,13863.0,37.6281,37.6281,37.5311,37.584,13863.0
2022-08-24 10:45:00,42.64,42.69,42.61,42.69,9843.0,37.5928,37.6369,37.5664,37.6369,9843.0
2022-08-24 10:50:00,42.68,42.69,42.64,42.67,9546.0,37.6281,37.6369,37.5928,37.6193,9546.0
2022-08-24 10:55:00,42.66,42.69,42.64,42.66,9030.0,37.6104,37.6369,37.5928,37.6104,9030.0
2022-08-24 11:00:00,42.65,42.66,42.63,42.66,6566.0,37.6016,37.6104,37.584,37.6104,6566.0
2022-08-24 11:05:00,42.66,42.66,42.59,42.6,11492.0,37.6104,37.6104,37.5487,37.5575,11492.0
2022-08-24 11:10:00,42.61,42.7,42.59,42.7,12795.0,37.5664,37.6457,37.5487,37.6457,12795.0
2022-08-24 11:15:00,42.7,42.77,42.7,42.75,9379.0,37.6457,37.7074,37.6457,37.6898,9379.0
2022-08-24 11:20:00,42.75,42.83,42.75,42.83,8411.0,37.6898,37.7603,37.6898,37.7603,8411.0
2022-08-24 11:25:00,42.82,42.84,42.78,42.81,11805.0,37.7515,37.7691,37.7162,37.7427,11805.0
2022-08-24 11:30:00,42.81,42.87,42.81,42.84,11222.0,37.7427,37.7956,37.7427,37.7691,11222.0
2022-08-24 11:35:00,42.84,42.84,42.79,42.82,7252.0,37.7691,37.7691,37.7251,37.7515,7252.0
2022-08-24 11:40:00,42.82,42.82,42.75,42.76,8549.0,37.7515,37.7515,37.6898,37.6986,8549.0
2022-08-24 11:45:00,42.76,42.8,42.76,42.79,11795.0,37.6986,37.7339,37.6986,37.7251,11795.0
2022-08-24 11:50:00,42.78,42.79,42.75,42.78,10794.0,37.7162,37.7251,37.6898,37.7162,10794.0
2022-08-24 11:55:00,42.78,42.78,42.71,42.72,15814.0,37.7162,37.7162,37.6545,37.6633,15814.0
2022-08-24 12:00:00,42.73,42.75,42.71,42.75,6216.0,37.6722,37.6898,37.6545,37.6898,6216.0
2022-08-24 12:05:00,42.76,42.76,42.73,42.74,9974.0,37.6986,37.6986,37.6722,37.681,9974.0
2022-08-24 12:10:00,42.75,42.75,42.72,42.72,8551.0,37.6898,37.6898,37.6633,37.6633,8551.0
2022-08-24 12:15:00,42.73,42.75,42.69,42.72,11609.0,37.6722,37.6898,37.6369,37.6633,11609.0
2022-08-24 12:20:00,42.72,42.72,42.66,42.68,7692.0,37.6633,37.6633,37.6104,37.6281,7692.0
2022-08-24 12:25:00,42.68,42.69,42.65,42.69,9883.0,37.6281,37.6369,37.6016,37.6369,9883.0
2022-08-24 12:30:00,42.69,42.69,42.63,42.66,9177.0,37.6369,37.6369,37.584,37.6104,9177.0
2022-08-24 12:35:00,42.67,42.67,42.6,42.61,6914.0,37.6193,37.6193,37.5575,37.5664,6914.0
2022-08-24 12:40:00,42.61,42.63,42.5,42.52,15175.0,37.5664,37.584,37.4694,37.487,15175.0
2022-08-24 12:45:00,42.52,42.54,42.51,42.52,7511.0,37.487,37.5046,37.4782,37.487,7511.0
2022-08-24 12:50:00,42.52,42.56,42.5,42.55,13495.0,37.487,37.5223,37.4694,37.5135,13495.0
2022-08-24 12:55:00,42.55,42.57,42.52,42.54,8995.0,37.5135,37.5311,37.487,37.5046,8995.0
2022-08-24 13:00:00,42.53,42.54,42.49,42.49,10911.0,37.4958,37.5046,37.4606,37.4606,10911.0
2022-08-24 13:05:00,42.5,42.55,42.5,42.55,9525.0,37.4694,37.5135,37.4694,37.5135,9525.0
2022-08-24 13:10:00,42.55,42.55,42.5,42.55,6760.0,37.5135,37.5135,37.4694,37.5135,6760.0
2022-08-24 13:15:00,42.56,42.56,42.5,42.51,7228.0,37.5223,37.5223,37.4694,37.4782,7228.0
2022-08-24 13:20:00,42.51,42.52,42.49,42.51,9535.0,37.4782,37.487,37.4606,37.4782,9535.0
2022-08-24 13:25:00,42.5,42.52,42.49,42.49,10361.0,37.4694,37.487,37.4606,37.4606,10361.0
2022-08-24 13:30:00,42.48,42.54,42.48,42.53,13806.0,37.4517,37.5046,37.4517,37.4958,13806.0
2022-08-24 13:35:00,42.53,42.53,42.48,42.5,15397.0,37.4958,37.4958,37.4517,37.4694,15397.0
2022-08-24 13:40:00,42.49,42.51,42.47,42.5,11020.0,37.4606,37.4782,37.4429,37.4694,11020.0
2022-08-24 13:45:00,42.5,42.52,42.49,42.5,9943.0,37.4694,37.487,37.4606,37.4694,9943.0
2022-08-24 13:50:00,42.5,42.51,42.45,42.46,9396.0,37.4694,37.4782,37.4253,37.4341,9396.0
2022-08-24 13:55:00,42.45,42.46,42.4,42.4,12141.0,37.4253,37.4341,37.3812,37.3812,12141.0
2022-08-24 14:00:00,42.41,42.42,42.36,42.42,8581.0,37.39,37.3988,37.346,37.3988,8581.0
2022-08-24 14:05:00,42.41,42.43,42.39,42.41,8095.0,37.39,37.4077,37.3724,37.39,8095.0
2022-08-24 14:10:00,42.41,42.44,42.39,42.43,7698.0,37.39,37.4165,37.3724,37.4077,7698.0
2022-08-24 14:15:00,42.43,42.44,42.42,42.43,7481.0,37.4077,37.4165,37.3988,37.4077,7481.0
2022-08-24 14:20:00,42.43,42.46,42.42,42.45,11665.0,37.4077,37.4341,37.3988,37.4253,11665.0
2022-08-24 14:25:00,42.45,42.49,42.44,42.46,10171.0,37.4253,37.4606,37.4165,37.4341,10171.0
2022-08-24 14:30:00,42.46,42.46,42.4,42.41,10302.0,37.4341,37.4341,37.3812,37.39,10302.0
2022-08-24 14:35:00,42.41,42.45,42.4,42.43,14165.0,37.39,37.4253,37.3812,37.4077,14165.0
2022-08-24 14:40:00,42.43,42.45,42.4,42.44,12231.0,37.4077,37.4253,37.3812,37.4165,12231.0
2022-08-24 14:45:00,42.45,42.45,42.4,42.43,25549.0,37.4253,37.4253,37.3812,37.4077,25549.0
2022-08-24 14:50:00,42.44,42.44,42.39,42.41,19914.0,37.4165,37.4165,37.3724,37.39,19914.0
2022-08-24 14:55:00,42.41,42.47,42.41,42.47,9737.0,37.39,37.4429,37.39,37.4429,9737.0
2022-08-24 15:00:00,42.48,42.48,42.42,42.46,13709.0,37.4517,37.4517,37.3988,37.4341,13709.0
2022-08-24 15:05:00,42.46,42.53,42.45,42.51,15544.0,37.4341,37.4958,37.4253,37.4782,15544.0
2022-08-24 15:10:00,42.52,42.54,42.5,42.54,21941.0,37.487,37.5046,37.4694,37.5046,21941.0
2022-08-24 15:15:00,42.54,42.56,42.52,42.55,12397.0,37.5046,37.5223,37.487,37.5135,12397.0
2022-08-24 15:20:00,42.55,42.56,42.5,42.52,11137.0,37.5135,37.5223,37.4694,37.487,11137.0
2022-08-24 15:25:00,42.52,42.53,42.48,42.51,15254.0,37.487,37.4958,37.4517,37.4782,15254.0
2022-08-24 15:30:00,42.52,42.54,42.5,42.54,18325.0,37.487,37.5046,37.4694,37.5046,18325.0
2022-08-24 15:35:00,42.54,42.59,42.53,42.59,19576.0,37.5046,37.5487,37.4958,37.5487,19576.0
2022-08-24 15:40:00,42.59,42.64,42.58,42.64,23998.0,37.5487,37.5928,37.5399,37.5928,23998.0
2022-08-24 15:45:00,42.63,42.65,42.6,42.62,24292.0,37.584,37.6016,37.5575,37.5752,24292.0
2022-08-24 15:50:00,42.62,42.69,42.61,42.68,41671.0,37.5752,37.6369,37.5664,37.6281,41671.0
2022-08-24 15:55:00,42.68,42.69,42.58,42.62,88705.0,37.6281,37.6369,37.5399,37.5752,88705.0
2022-08-25 09:30:00,42.87,42.94,42.81,42.91,24180.0,37.7956,37.8573,37.7427,37.8308,24180.0
2022-08-25 09:35:00,42.93,42.97,42.92,42.96,7014.0,37.8485,37.8837,37.8397,37.8749,7014.0
2022-08-25 09:40:00,43.0,43.02,42.94,42.95,12945.0,37.9102,37.9278,37.8573,37.8661,12945.0
2022-08-25 09:45:00,42.95,43.04,42.94,43.01,22548.0,37.8661,37.9455,37.8573,37.919,22548.0
2022-08-25 09:50:00,43.01,43.14,42.98,43.14,9887.0,37.919,38.0336,37.8926,38.0336,9887.0
2022-08-25 09:55:00,43.16,43.16,43.08,43.15,12073.0,38.0513,38.0513,37.9807,38.0424,12073.0
2022-08-25 10:00:00,43.16,43.25,43.16,43.22,15331.0,38.0513,38.1306,38.0513,38.1042,15331.0
2022-08-25 10:05:00,43.22,43.24,43.18,43.18,8906.0,38.1042,38.1218,38.0689,38.0689,8906.0
2022-08-25 10:10:00,43.19,43.2,43.13,43.2,14657.0,38.0777,38.0865,38.0248,38.0865,14657.0
2022-08-25 10:15:00,43.2,43.26,43.18,43.23,7729.0,38.0865,38.1394,38.0689,38.113,7729.0
2022-08-25 10:20:00,43.23,43.3,43.22,43.3,10034.0,38.113,38.1747,38.1042,38.1747,10034.0
2022-08-25 10:25:00,43.31,43.34,43.28,43.32,9701.0,38.1835,38.21,38.1571,38.1923,9701.0
2022-08-25 10:30:00,43.32,43.34,43.29,43.34,12928.0,38.1923,38.21,38.1659,38.21,12928.0
2022-08-25 10:35:00,43.34,43.38,43.31,43.31,9701.0,38.21,38.2452,38.1835,38.1835,9701.0
2022-08-25 10:40:00,43.3,43.38,43.3,43.38,31408.0,38.1747,38.2452,38.1747,38.2452,31408.0
2022-08-25 10:45:00,43.38,43.43,43.36,43.42,7285.0,38.2452,38.2893,38.2276,38.2805,7285.0
2022-08-25 10:50:00,43.42,43.43,43.39,43.4,15271.0,38.2805,38.2893,38.254,38.2628,15271.0
2022-08-25 10:55:00,43.4,43.45,43.39,43.45,8402.0,38.2628,38.3069,38.254,38.3069,8402.0
2022-08-25 11:00:00,43.44,43.49,43.39,43.45,77717.0,38.2981,38.3422,38.254,38.3069,77717.0
2022-08-25 11:05:00,43.46,43.46,43.42,43.43,8409.0,38.3157,38.3157,38.2805,38.2893,8409.0
2022-08-25 11:10:00,43.43,43.5,43.43,43.45,10911.0,38.2893,38.351,38.2893,38.3069,10911.0
2022-08-25 11:15:00,43.44,43.44,43.35,43.36,12920.0,38.2981,38.2981,38.2188,38.2276,12920.0
2022-08-25 11:20:00,43.36,43.43,43.35,43.38,10401.0,38.2276,38.2893,38.2188,38.2452,10401.0
2022-08-25 11:25:00,43.38,43.41,43.33,43.37,52299.0,38.2452,38.2717,38.2011,38.2364,52299.0
2022-08-25 11:30:00,43.38,43.39,43.32,43.34,6719.0,38.2452,38.254,38.1923,38.21,6719.0
2022-08-25 11:35:00,43.33,43.38,43.33,43.38,6402.0,38.2011,38.2452,38.2011,38.2452,6402.0
2022-08-25 11:40:00,43.38,43.38,43.34,43.35,10100.0,38.2452,38.2452,38.21,38.2188,10100.0
2022-08-25 11:45:00,43.34,43.35,43.3,43.32,4782.0,38.21,38.2188,38.1747,38.1923,4782.0
2022-08-25 11:50:00,43.32,43.32,43.27,43.29,4296.0,38.1923,38.1923,38.1482,38.1659,4296.0
2022-08-25 11:55:00,43.28,43.36,43.25,43.36,6917.0,38.1571,38.2276,38.1306,38.2276,6917.0
2022-08-25 12:00:00,43.36,43.37,43.34,43.36,4802.0,38.2276,38.2364,38.21,38.2276,4802.0
2022-08-25 12:05:00,43.36,43.37,43.31,43.31,5256.0,38.2276,38.2364,38.1835,38.1835,5256.0
2022-08-25 12:10:00,43.32,43.34,43.23,43.23,9875.0,38.1923,38.21,38.113,38.113,9875.0
2022-08-25 12:15:00,43.23,43.25,43.18,43.2,3926.0,38.113,38.1306,38.0689,38.0865,3926.0
2022-08-25 12:20:00,43.2,43.22,43.17,43.21,5590.0,38.0865,38.1042,38.0601,38.0953,5590.0
2022-08-25 12:25:00,43.22,43.26,43.2,43.23,7428.0,38.1042,38.1394,38.0865,38.113,7428.0
2022-08-25 12:30:00,43.25,43.28,43.22,43.23,17203.0,38.1306,38.1571,38.1042,38.113,17203.0
2022-08-25 12:35:00,43.23,43.28,43.19,43.27,10402.0,38.113,38.1571,38.0777,38.1482,10402.0
2022-08-25 12:40:00,43.27,43.29,43.26,43.27,6108.0,38.1482,38.1659,38.1394,38.1482,6108.0
2022-08-25 12:45:00,43.27,43.28,43.2,43.2,6934.0,38.1482,38.1571,38.0865,38.0865,6934.0
2022-08-25 12:50:00,43.21,43.25,43.21,43.25,4388.0,38.0953,38.1306,38.0953,38.1306,4388.0
2022-08-25 12:55:00,43.25,43.27,43.22,43.27,3271.0,38.1306,38.1482,38.1042,38.1482,3271.0
2022-08-25 13:00:00,43.29,43.32,43.27,43.3,9062.0,38.1659,38.1923,38.1482,38.1747,9062.0
2022-08-25 13:05:00,43.3,43.33,43.26,43.27,7001.0,38.1747,38.2011,38.1394,38.1482,7001.0
2022-08-25 13:10:00,43.27,43.29,43.24,43.26,6253.0,38.1482,38.1659,38.1218,38.1394,6253.0
2022-08-25 13:15:00,43.26,43.31,43.25,43.31,4251.0,38.1394,38.1835,38.1306,38.1835,4251.0
2022-08-25 13:20:00,43.32,43.35,43.3,43.34,5077.0,38.1923,38.2188,38.1747,38.21,5077.0
2022-08-25 13:25:00,43.36,43.42,43.34,43.39,8241.0,38.2276,38.2805,38.21,38.254,8241.0
2022-08-25 13:30:00,43.39,43.42,43.37,43.42,7001.0,38.254,38.2805,38.2364,38.2805,7001.0
2022-08-25 13:35:00,43.43,43.46,43.41,43.43,17949.0,38.2893,38.3157,38.2717,38.2893,17949.0
2022-08-25 13:40:00,43.44,43.47,43.42,43.46,5419.0,38.2981,38.3246,38.2805,38.3157,5419.0
2022-08-25 13:45:00,43.47,43.5,43.47,43.48,4488.0,38.3246,38.351,38.3246,38.3334,4488.0
2022-08-25 13:50:00,43.49,43.51,43.47,43.51,5615.0,38.3422,38.3598,38.3246,38.3598,5615.0
2022-08-25 13:55:00,43.51,43.51,43.44,43.48,14371.0,38.3598,38.3598,38.2981,38.3334,14371.0
2022-08-25 14:00:00,43.48,43.48,43.44,43.46,10790.0,38.3334,38.3334,38.2981,38.3157,10790.0
2022-08-25 14:05:00,43.46,43.49,43.44,43.48,7747.0,38.3157,38.3422,38.2981,38.3334,7747.0
2022-08-25 14:10:00,43.47,43.51,43.45,43.5,7198.0,38.3246,38.3598,38.3069,38.351,7198.0
2022-08-25 14:15:00,43.5,43.53,43.49,43.51,7249.0,38.351,38.3775,38.3422,38.3598,7249.0
2022-08-25 14:20:00,43.52,43.52,43.5,43.51,6275.0,38.3686,38.3686,38.351,38.3598,6275.0
2022-08-25 14:25:00,43.52,43.57,43.51,43.57,10693.0,38.3686,38.4127,38.3598,38.4127,10693.0
2022-08-25 14:30:00,43.56,43.57,43.52,43.53,8983.0,38.4039,38.4127,38.3686,38.3775,8983.0
2022-08-25 14:35:00,43.54,43.54,43.52,43.52,7904.0,38.3863,38.3863,38.3686,38.3686,7904.0
2022-08-25 14:40:00,43.52,43.52,43.5,43.51,8029.0,38.3686,38.3686,38.351,38.3598,8029.0
2022-08-25 14:45:00,43.51,43.53,43.48,43.52,9038.0,38.3598,38.3775,38.3334,38.3686,9038.0
2022-08-25 14:50:00,43.52,43.53,43.5,43.53,9473.0,38.3686,38.3775,38.351,38.3775,9473.0
2022-08-25 14:55:00,43.54,43.59,43.53,43.59,8386.0,38.3863,38.4304,38.3775,38.4304,8386.0
2022-08-25 15:00:00,43.59,43.61,43.56,43.61,10146.0,38.4304,38.448,38.4039,38.448,10146.0
2022-08-25 15:05:00,43.61,43.62,43.57,43.58,9265.0,38.448,38.4568,38.4127,38.4215,9265.0
2022-08-25 15:10:00,43.58,43.63,43.56,43.63,10701.0,38.4215,38.4656,38.4039,38.4656,10701.0
2022-08-25 15:15:00,43.63,43.65,43.6,43.65,9923.0,38.4656,38.4833,38.4392,38.4833,9923.0
2022-08-25 15:20:00,43.65,43.66,43.61,43.65,11770.0,38.4833,38.4921,38.448,38.4833,11770.0
2022-08-25 15:25:00,43.67,43.71,43.65,43.7,12479.0,38.5009,38.5362,38.4833,38.5273,12479.0
2022-08-25 15:30:00,43.7,43.72,43.66,43.71,19772.0,38.5273,38.545,38.4921,38.5362,19772.0
2022-08-25 15:35:00,43.72,43.76,43.7,43.71,27631.0,38.545,38.5802,38.5273,38.5362,27631.0
2022-08-25 15:40:00,43.71,43.73,43.67,43.72,33903.0,38.5362,38.5538,38.5009,38.545,33903.0
2022-08-25 15:45:00,43.72,43.79,43.72,43.76,43236.0,38.545,38.6067,38.545,38.5802,43236.0
2022-08-25 15:50:00,43.76,43.76,43.68,43.72,52362.0,38.5802,38.5802,38.5097,38.545,52362.0
2022-08-25 15:55:00,43.73,43.88,43.71,43.87,111190.0,38.5538,38.686,38.5362,38.6772,111190.0
2022-08-26 09:30:00,44.01,44.08,43.84,43.89,18060.0,38.8006,38.8624,38.6508,38.6948,18060.0
2022-08-26 09:35:00,43.88,43.88,43.7,43.73,10108.0,38.686,38.686,38.5273,38.5538,10108.0
2022-08-26 09:40:00,43.72,43.86,43.72,43.83,6739.0,38.545,38.6684,38.545,38.642,6739.0
2022-08-26 09:45:00,43.82,43.89,43.79,43.83,7986.0,38.6331,38.6948,38.6067,38.642,7986.0
2022-08-26 09:50:00,43.81,43.88,43.77,43.84,13643.0,38.6243,38.686,38.5891,38.6508,13643.0
2022-08-26 09:55:00,43.82,43.83,43.71,43.75,15573.0,38.6331,38.642,38.5362,38.5714,15573.0
2022-08-26 10:00:00,43.74,43.74,43.29,43.3,21256.0,38.5626,38.5626,38.1659,38.1747,21256.0
2022-08-26 10:05:00,43.27,43.63,43.25,43.63,13797.0,38.1482,38.4656,38.1306,38.4656,13797.0
2022-08-26 10:10:00,43.64,43.65,43.43,43.53,12559.0,38.4744,38.4833,38.2893,38.3775,12559.0
2022-08-26 10:15:00,43.53,43.65,43.53,43.61,33745.0,38.3775,38.4833,38.3775,38.448,33745.0
2022-08-26 10:20:00,43.6,43.62,43.39,43.39,9140.0,38.4392,38.4568,38.254,38.254,9140.0
2022-08-26 10:25:00,43.35,43.36,43.12,43.13,10833.0,38.2188,38.2276,38.016,38.0248,10833.0
2022-08-26 10:30:00,43.09,43.13,42.98,43.13,22072.0,37.9895,38.0248,37.8926,38.0248,22072.0
2022-08-26 10:35:00,43.14,43.17,43.0,43.07,14449.0,38.0336,38.0601,37.9102,37.9719,14449.0
2022-08-26 10:40:00,43.07,43.13,43.05,43.08,6115.0,37.9719,38.0248,37.9543,37.9807,6115.0
2022-08-26 10:45:00,43.04,43.1,42.99,43.09,9893.0,37.9455,37.9984,37.9014,37.9895,9893.0
2022-08-26 10:50:00,43.08,43.09,43.03,43.08,7630.0,37.9807,37.9895,37.9366,37.9807,7630.0
2022-08-26 10:55:00,43.03,43.05,42.99,43.01,6864.0,37.9366,37.9543,37.9014,37.919,6864.0
2022-08-26 11:00:00,43.0,43.0,42.88,42.88,16084.0,37.9102,37.9102,37.8044,37.8044,16084.0
2022-08-26 11:05:00,42.89,42.92,42.82,42.85,10790.0,37.8132,37.8397,37.7515,37.778,10790.0
2022-08-26 11:10:00,42.86,42.96,42.85,42.96,4900.0,37.7868,37.8749,37.778,37.8749,4900.0
2022-08-26 11:15:00,42.97,42.97,42.84,42.86,5769.0,37.8837,37.8837,37.7691,37.7868,5769.0
2022-08-26 11:20:00,42.84,42.87,42.77,42.87,6751.0,37.7691,37.7956,37.7074,37.7956,6751.0
2022-08-26 11:25:00,42.87,42.92,42.85,42.88,5480.0,37.7956,37.8397,37.778,37.8044,5480.0
2022-08-26 11:30:00,42.87,42.92,42.84,42.87,6101.0,37.7956,37.8397,37.7691,37.7956,6101.0
2022-08-26 11:35:00,42.87,42.91,42.86,42.87,7816.0,37.7956,37.8308,37.7868,37.7956,7816.0
2022-08-26 11:40:00,42.87,42.9,42.82,42.85,5160.0,37.7956,37.822,37.7515,37.778,5160.0
2022-08-26 11:45:00,42.86,42.94,42.85,42.93,9215.0,37.7868,37.8573,37.778,37.8485,9215.0
2022-08-26 11:50:00,42.93,42.97,42.91,42.96,4268.0,37.8485,37.8837,37.8308,37.8749,4268.0
2022-08-26 11:55:00,42.97,42.98,42.88,42.9,3961.0,37.8837,37.8926,37.8044,37.822,3961.0
2022-08-26 12:00:00,42.9,42.91,42.83,42.83,16595.0,37.822,37.8308,37.7603,37.7603,16595.0
2022-08-26 12:05:00,42.83,42.91,42.83,42.91,5432.0,37.7603,37.8308,37.7603,37.8308,5432.0
2022-08-26 12:10:00,42.93,42.94,42.9,42.94,7020.0,37.8485,37.8573,37.822,37.8573,7020.0
2022-08-26 12:15:00,42.93,42.93,42.86,42.88,6533.0,37.8485,37.8485,37.7868,37.8044,6533.0
2022-08-26 12:20:00,42.89,42.9,42.86,42.87,4590.0,37.8132,37.822,37.7868,37.7956,4590.0
2022-08-26 12:25:00,42.88,42.88,42.83,42.86,6273.0,37.8044,37.8044,37.7603,37.7868,6273.0
2022-08-26 12:30:00,42.86,42.86,42.81,42.82,10330.0,37.7868,37.7868,37.7427,37.7515,10330.0
2022-08-26 12:35:00,42.83,42.84,42.78,42.8,5065.0,37.7603,37.7691,37.7162,37.7339,5065.0
2022-08-26 12:40:00,42.78,42.87,42.76,42.83,9098.0,37.7162,37.7956,37.6986,37.7603,9098.0
2022-08-26 12:45:00,42.79,42.86,42.79,42.83,8111.0,37.7251,37.7868,37.7251,37.7603,8111.0
2022-08-26 12:50:00,42.84,42.84,42.76,42.77,8767.0,37.7691,37.7691,37.6986,37.7074,8767.0
2022-08-26 12:55:00,42.78,42.81,42.77,42.81,8635.0,37.7162,37.7427,37.7074,37.7427,8635.0
2022-08-26 13:00:00,42.8,42.82,42.76,42.78,7105.0,37.7339,37.7515,37.6986,37.7162,7105.0
2022-08-26 13:05:00,42.77,42.83,42.77,42.8,4019.0,37.7074,37.7603,37.7074,37.7339,4019.0
2022-08-26 13:10:00,42.82,42.83,42.78,42.79,6802.0,37.7515,37.7603,37.7162,37.7251,6802.0
2022-08-26 13:15:00,42.79,42.84,42.79,42.8,10424.0,37.7251,37.7691,37.7251,37.7339,10424.0
2022-08-26 13:20:00,42.8,42.84,42.8,42.84,14552.0,37.7339,37.7691,37.7339,37.7691,14552.0
2022-08-26 13:25:00,42.84,42.86,42.8,42.8,8299.0,37.7691,37.7868,37.7339,37.7339,8299.0
2022-08-26 13:30:00,42.8,42.8,42.76,42.78,6825.0,37.7339,37.7339,37.6986,37.7162,6825.0
2022-08-26 13:35:00,42.79,42.79,42.74,42.77,9054.0,37.7251,37.7251,37.681,37.7074,9054.0
2022-08-26 13:40:00,42.76,42.77,42.72,42.75,6594.0,37.6986,37.7074,37.6633,37.6898,6594.0
2022-08-26 13:45:00,42.75,42.78,42.74,42.77,7404.0,37.6898,37.7162,37.681,37.7074,7404.0
2022-08-26 13:50:00,42.77,42.8,42.76,42.8,4190.0,37.7074,37.7339,37.6986,37.7339,4190.0
2022-08-26 13:55:00,42.8,42.83,42.78,42.82,6317.0,37.7339,37.7603,37.7162,37.7515,6317.0
2022-08-26 14:00:00,42.83,42.84,42.82,42.84,5898.0,37.7603,37.7691,37.7515,37.7691,5898.0
2022-08-26 14:05:00,42.84,42.91,42.84,42.9,7238.0,37.7691,37.8308,37.7691,37.822,7238.0
2022-08-26 14:10:00,42.89,42.89,42.83,42.84,6672.0,37.8132,37.8132,37.7603,37.7691,6672.0
2022-08-26 14:15:00,42.84,42.84,42.77,42.8,15952.0,37.7691,37.7691,37.7074,37.7339,15952.0
2022-08-26 14:20:00,42.81,42.89,42.81,42.87,8012.0,37.7427,37.8132,37.7427,37.7956,8012.0
2022-08-26 14:25:00,42.86,42.89,42.85,42.89,8129.0,37.7868,37.8132,37.778,37.8132,8129.0
2022-08-26 14:30:00,42.88,42.92,42.88,42.91,7853.0,37.8044,37.8397,37.8044,37.8308,7853.0
2022-08-26 14:35:00,42.93,42.95,42.89,42.93,9179.0,37.8485,37.8661,37.8132,37.8485,9179.0
2022-08-26 14:40:00,42.93,42.93,42.87,42.88,6159.0,37.8485,37.8485,37.7956,37.8044,6159.0
2022-08-26 14:45:00,42.88,42.89,42.84,42.86,9212.0,37.8044,37.8132,37.7691,37.7868,9212.0
2022-08-26 14:50:00,42.86,42.87,42.81,42.84,8668.0,37.7868,37.7956,37.7427,37.7691,8668.0
2022-08-26 14:55:00,42.84,42.85,42.77,42.78,11208.0,37.7691,37.778,37.7074,37.7162,11208.0
2022-08-26 15:00:00,42.77,42.82,42.76,42.77,9659.0,37.7074,37.7515,37.6986,37.7074,9659.0
2022-08-26 15:05:00,42.77,42.79,42.74,42.77,18728.0,37.7074,37.7251,37.681,37.7074,18728.0
2022-08-26 15:10:00,42.78,42.84,42.76,42.83,11208.0,37.7162,37.7691,37.6986,37.7603,11208.0
2022-08-26 15:15:00,42.83,42.89,42.82,42.87,12802.0,37.7603,37.8132,37.7515,37.7956,12802.0
2022-08-26 15:20:00,42.88,42.91,42.82,42.86,15199.0,37.8044,37.8308,37.7515,37.7868,15199.0
2022-08-26 15:25:00,42.87,42.93,42.84,42.91,22218.0,37.7956,37.8485,37.7691,37.8308,22218.0
2022-08-26 15:30:00,42.92,42.92,42.81,42.81,11627.0,37.8397,37.8397,37.7427,37.7427,11627.0
2022-08-26 15:35:00,42.81,42.9,42.79,42.89,17291.0,37.7427,37.822,37.7251,37.8132,17291.0
2022-08-26 15:40:00,42.89,42.91,42.82,42.85,27369.0,37.8132,37.8308,37.7515,37.778,27369.0
2022-08-26 15:45:00,42.86,42.89,42.76,42.8,42066.0,37.7868,37.8132,37.6986,37.7339,42066.0
2022-08-26 15:50:00,42.79,42.8,42.66,42.66,63292.0,37.7251,37.7339,37.6104,37.6104,63292.0
2022-08-26 15:55:00,42.67,42.74,42.6,42.63,140336.0,37.6193,37.681,37.5575,37.584,140336.0
2022-08-29 09:30:00,42.36,42.42,42.16,42.3,44380.0,37.346,37.3988,37.1696,37.2931,44380.0
2022-08-29 09:35:00,42.32,42.32,42.13,42.15,16672.0,37.3107,37.3107,37.1432,37.1608,16672.0
2022-08-29 09:40:00,42.14,42.18,42.06,42.09,20541.0,37.152,37.1873,37.0815,37.1079,20541.0
2022-08-29 09:45:00,42.09,42.1,42.02,42.05,11523.0,37.1079,37.1167,37.0462,37.0726,11523.0
2022-08-29 09:50:00,42.05,42.14,42.05,42.11,26674.0,37.0726,37.152,37.0726,37.1255,26674.0
2022-08-29 09:55:00,42.14,42.26,42.11,42.21,13639.0,37.152,37.2578,37.1255,37.2137,13639.0
2022-08-29 10:00:00,42.21,42.21,42.11,42.13,11924.0,37.2137,37.2137,37.1255,37.1432,11924.0
2022-08-29 10:05:00,42.13,42.22,42.1,42.22,15276.0,37.1432,37.2225,37.1167,37.2225,15276.0
2022-08-29 10:10:00,42.22,42.31,42.22,42.27,42532.0,37.2225,37.3019,37.2225,37.2666,42532.0
2022-08-29 10:15:00,42.27,42.46,42.27,42.33,10182.0,37.2666,37.4341,37.2666,37.3195,10182.0
2022-08-29 10:20:00,42.34,42.38,42.32,42.35,6910.0,37.3283,37.3636,37.3107,37.3371,6910.0
2022-08-29 10:25:00,42.36,42.42,42.29,42.29,12845.0,37.346,37.3988,37.2842,37.2842,12845.0
2022-08-29 10:30:00,42.29,42.36,42.26,42.28,8779.0,37.2842,37.346,37.2578,37.2754,8779.0
2022-08-29 10:35:00,42.29,42.29,42.18,42.21,5257.0,37.2842,37.2842,37.1873,37.2137,5257.0
2022-08-29 10:40:00,42.2,42.26,42.19,42.23,5895.0,37.2049,37.2578,37.1961,37.2313,5895.0
2022-08-29 10:45:00,42.23,42.23,42.17,42.2,15951.0,37.2313,37.2313,37.1784,37.2049,15951.0
2022-08-29 10:50:00,42.2,42.21,42.13,42.19,9670.0,37.2049,37.2137,37.1432,37.1961,9670.0
2022-08-29 10:55:00,42.17,42.23,42.16,42.22,9993.0,37.1784,37.2313,37.1696,37.2225,9993.0
2022-08-29 11:00:00,42.22,42.34,42.21,42.29,9453.0,37.2225,37.3283,37.2137,37.2842,9453.0
2022-08-29 11:05:00,42.3,42.3,42.24,42.29,6743.0,37.2931,37.2931,37.2402,37.2842,6743.0
2022-08-29 11:10:00,42.29,42.32,42.27,42.3,6903.0,37.2842,37.3107,37.2666,37.2931,6903.0
2022-08-29 11:15:00,42.31,42.4,42.31,42.4,5825.0,37.3019,37.3812,37.3019,37.3812,5825.0
2022-08-29 11:20:00,42.4,42.42,42.38,42.41,5522.0,37.3812,37.3988,37.3636,37.39,5522.0
2022-08-29 11:25:00,42.42,42.46,42.35,42.35,5612.0,37.3988,37.4341,37.3371,37.3371,5612.0
2022-08-29 11:30:00,42.36,42.43,42.33,42.41,15631.0,37.346,37.4077,37.3195,37.39,15631.0
2022-08-29 11:35:00,42.42,42.46,42.38,42.38,11196.0,37.3988,37.4341,37.3636,37.3636,11196.0
2022-08-29 11:40:00,42.38,42.38,42.31,42.31,7374.0,37.3636,37.3636,37.3019,37.3019,7374.0
2022-08-29 11:45:00,42.31,42.37,42.31,42.36,9231.0,37.3019,37.3548,37.3019,37.346,9231.0
2022-08-29 11:50:00,42.36,42.36,42.31,42.32,9574.0,37.346,37.346,37.3019,37.3107,9574.0
2022-08-29 11:55:00,42.34,42.36,42.3,42.33,9354.0,37.3283,37.346,37.2931,37.3195,9354.0
2022-08-29 12:00:00,42.33,42.39,42.32,42.38,11836.0,37.3195,37.3724,37.3107,37.3636,11836.0
2022-08-29 12:05:00,42.38,42.41,42.35,42.37,10050.0,37.3636,37.39,37.3371,37.3548,10050.0
2022-08-29 12:10:00,42.36,42.37,42.31,42.32,16547.0,37.346,37.3548,37.3019,37.3107,16547.0
2022-08-29 12:15:00,42.3,42.37,42.3,42.36,9816.0,37.2931,37.3548,37.2931,37.346,9816.0
2022-08-29 12:20:00,42.35,42.35,42.26,42.27,7920.0,37.3371,37.3371,37.2578,37.2666,7920.0
2022-08-29 12:25:00,42.27,42.31,42.27,42.3,10654.0,37.2666,37.3019,37.2666,37.2931,10654.0
2022-08-29 12:30:00,42.31,42.32,42.25,42.27,7473.0,37.3019,37.3107,37.249,37.2666,7473.0
2022-08-29 12:35:00,42.26,42.27,42.19,42.24,14169.0,37.2578,37.2666,37.1961,37.2402,14169.0
2022-08-29 12:40:00,42.24,42.27,42.22,42.27,9229.0,37.2402,37.2666,37.2225,37.2666,9229.0
2022-08-29 12:45:00,42.26,42.32,42.25,42.31,13406.0,37.2578,37.3107,37.249,37.3019,13406.0
2022-08-29 12:50:00,42.32,42.35,42.25,42.27,12411.0,37.3107,37.3371,37.249,37.2666,12411.0
2022-08-29 12:55:00,42.3,42.3,42.24,42.27,6611.0,37.2931,37.2931,37.2402,37.2666,6611.0
2022-08-29 13:00:00,42.27,42.32,42.27,42.29,11932.0,37.2666,37.3107,37.2666,37.2842,11932.0
2022-08-29 13:05:00,42.29,42.32,42.27,42.3,10045.0,37.2842,37.3107,37.2666,37.2931,10045.0
2022-08-29 13:10:00,42.3,42.34,42.28,42.29,14651.0,37.2931,37.3283,37.2754,37.2842,14651.0
2022-08-29 13:15:00,42.28,42.29,42.18,42.21,7515.0,37.2754,37.2842,37.1873,37.2137,7515.0
2022-08-29 13:20:00,42.22,42.25,42.18,42.19,9089.0,37.2225,37.249,37.1873,37.1961,9089.0
2022-08-29 13:25:00,42.19,42.25,42.18,42.24,8626.0,37.1961,37.249,37.1873,37.2402,8626.0
2022-08-29 13:30:00,42.24,42.31,42.24,42.3,9713.0,37.2402,37.3019,37.2402,37.2931,9713.0
2022-08-29 13:35:00,42.3,42.35,42.29,42.34,10551.0,37.2931,37.3371,37.2842,37.3283,10551.0
2022-08-29 13:40:00,42.35,42.45,42.33,42.44,7017.0,37.3371,37.4253,37.3195,37.4165,7017.0
2022-08-29 13:45:00,42.44,42.47,42.4,42.41,11132.0,37.4165,37.4429,37.3812,37.39,11132.0
2022-08-29 13:50:00,42.42,42.47,42.42,42.44,8460.0,37.3988,37.4429,37.3988,37.4165,8460.0
2022-08-29 13:55:00,42.44,42.5,42.44,42.48,6285.0,37.4165,37.4694,37.4165,37.4517,6285.0
2022-08-29 14:00:00,42.49,42.49,42.43,42.43,7028.0,37.4606,37.4606,37.4077,37.4077,7028.0
2022-08-29 14:05:00,42.44,42.45,42.4,42.41,9191.0,37.4165,37.4253,37.3812,37.39,9191.0
2022-08-29 14:10:00,42.4,42.41,42.36,42.38,7958.0,37.3812,37.39,37.346,37.3636,7958.0
2022-08-29 14:15:00,42.38,42.38,42.31,42.34,12716.0,37.3636,37.3636,37.3019,37.3283,12716.0
2022-08-29 14:20:00,42.34,42.4,42.33,42.38,18245.0,37.3283,37.3812,37.3195,37.3636,18245.0
2022-08-29 14:25:00,42.37,42.38,42.29,42.31,9833.0,37.3548,37.3636,37.2842,37.3019,9833.0
2022-08-29 14:30:00,42.29,42.37,42.28,42.36,14537.0,37.2842,37.3548,37.2754,37.346,14537.0
2022-08-29 14:35:00,42.37,42.41,42.35,42.4,10912.0,37.3548,37.39,37.3371,37.3812,10912.0
2022-08-29 14:40:00,42.39,42.42,42.38,42.41,12867.0,37.3724,37.3988,37.3636,37.39,12867.0
2022-08-29 14:45:00,42.41,42.44,42.38,42.44,9588.0,37.39,37.4165,37.3636,37.4165,9588.0
2022-08-29 14:50:00,42.43,42.44,42.39,42.42,15654.0,37.4077,37.4165,37.3724,37.3988,15654.0
2022-08-29 14:55:00,42.41,42.42,42.32,42.42,14004.0,37.39,37.3988,37.3107,37.3988,14004.0
2022-08-29 15:00:00,42.42,42.5,42.41,42.45,9848.0,37.3988,37.4694,37.39,37.4253,9848.0
2022-08-29 15:05:00,42.45,42.47,42.43,42.46,7892.0,37.4253,37.4429,37.4077,37.4341,7892.0
2022-08-29 15:10:00,42.47,42.48,42.4,42.47,13232.0,37.4429,37.4517,37.3812,37.4429,13232.0
2022-08-29 15:15:00,42.47,42.47,42.35,42.38,15735.0,37.4429,37.4429,37.3371,37.3636,15735.0
2022-08-29 15:20:00,42.37,42.37,42.33,42.36,10922.0,37.3548,37.3548,37.3195,37.346,10922.0
2022-08-29 15:25:00,42.35,42.35,42.3,42.32,16769.0,37.3371,37.3371,37.2931,37.3107,16769.0
2022-08-29 15:30:00,42.32,42.33,42.28,42.3,29541.0,37.3107,37.3195,37.2754,37.2931,29541.0
2022-08-29 15:35:00,42.3,42.35,42.29,42.34,25534.0,37.2931,37.3371,37.2842,37.3283,25534.0
2022-08-29 15:40:00,42.34,42.34,42.28,42.31,34231.0,37.3283,37.3283,37.2754,37.3019,34231.0
2022-08-29 15:45:00,42.3,42.31,42.24,42.25,42727.0,37.2931,37.3019,37.2402,37.249,42727.0
2022-08-29 15:50:00,42.24,42.25,42.17,42.21,62719.0,37.2402,37.249,37.1784,37.2137,62719.0
2022-08-29 15:55:00,42.2,42.21,42.13,42.14,147603.0,37.2049,37.2137,37.1432,37.152,147603.0
2022-08-30 09:30:00,42.2,42.38,42.12,42.16,33880.0,37.2049,37.3636,37.1344,37.1696,33880.0
2022-08-30 09:35:00,42.15,42.19,42.02,42.06,17190.0,37.1608,37.1961,37.0462,37.0815,17190.0
2022-08-30 09:40:00,42.07,42.07,42.0,42.01,23920.0,37.0903,37.0903,37.0286,37.0374,23920.0
2022-08-30 09:45:00,42.02,42.07,41.9,42.01,29983.0,37.0462,37.0903,36.9404,37.0374,29983.0
2022-08-30 09:50:00,41.97,41.97,41.89,41.94,10614.0,37.0021,37.0021,36.9316,36.9757,10614.0
2022-08-30 09:55:00,41.94,41.98,41.9,41.91,12817.0,36.9757,37.0109,36.9404,36.9492,12817.0
2022-08-30 10:00:00,41.92,42.0,41.87,41.93,12766.0,36.958,37.0286,36.914,36.9668,12766.0
2022-08-30 10:05:00,41.94,41.95,41.75,41.79,15765.0,36.9757,36.9845,36.8082,36.8434,15765.0
2022-08-30 10:10:00,41.77,41.79,41.68,41.79,9168.0,36.8258,36.8434,36.7464,36.8434,9168.0
2022-08-30 10:15:00,41.8,41.8,41.73,41.8,10055.0,36.8522,36.8522,36.7905,36.8522,10055.0
2022-08-30 10:20:00,41.82,41.84,41.72,41.73,16195.0,36.8699,36.8875,36.7817,36.7905,16195.0
2022-08-30 10:25:00,41.72,41.84,41.72,41.82,6815.0,36.7817,36.8875,36.7817,36.8699,6815.0
2022-08-30 10:30:00,41.81,41.82,41.7,41.7,9498.0,36.8611,36.8699,36.7641,36.7641,9498.0
2022-08-30 10:35:00,41.7,41.78,41.67,41.77,11202.0,36.7641,36.8346,36.7376,36.8258,11202.0
2022-08-30 10:40:00,41.77,41.79,41.68,41.7,8625.0,36.8258,36.8434,36.7464,36.7641,8625.0
2022-08-30 10:45:00,41.68,41.69,41.52,41.54,11500.0,36.7464,36.7553,36.6054,36.623,11500.0
2022-08-30 10:50:00,41.53,41.65,41.51,41.65,10219.0,36.6142,36.72,36.5966,36.72,10219.0
2022-08-30 10:55:00,41.66,41.9,41.65,41.9,33473.0,36.7288,36.9404,36.72,36.9404,33473.0
2022-08-30 11:00:00,41.91,42.03,41.89,41.98,34532.0,36.9492,37.055,36.9316,37.0109,34532.0
2022-08-30 11:05:00,42.0,42.06,41.94,41.98,10203.0,37.0286,37.0815,36.9757,37.0109,10203.0
2022-08-30 11:10:00,41.97,42.01,41.92,42.0,12565.0,37.0021,37.0374,36.958,37.0286,12565.0
2022-08-30 11:15:00,42.0,42.13,41.98,42.12,15182.0,37.0286,37.1432,37.0109,37.1344,15182.0
2022-08-30 11:20:00,42.13,42.23,42.11,42.22,52797.0,37.1432,37.2313,37.1255,37.2225,52797.0
2022-08-30 11:25:00,42.21,42.31,42.17,42.19,60011.0,37.2137,37.3019,37.1784,37.1961,60011.0
2022-08-30 11:30:00,42.2,42.38,42.19,42.37,20439.0,37.2049,37.3636,37.1961,37.3548,20439.0
2022-08-30 11:35:00,42.37,42.37,42.24,42.31,10955.0,37.3548,37.3548,37.2402,37.3019,10955.0
2022-08-30 11:40:00,42.3,42.34,42.29,42.32,11681.0,37.2931,37.3283,37.2842,37.3107,11681.0
2022-08-30 11:45:00,42.32,42.32,42.24,42.27,22579.0,37.3107,37.3107,37.2402,37.2666,22579.0
2022-08-30 11:50:00,42.27,42.32,42.25,42.3,10361.0,37.2666,37.3107,37.249,37.2931,10361.0
2022-08-30 11:55:00,42.3,42.32,42.26,42.26,10328.0,37.2931,37.3107,37.2578,37.2578,10328.0
2022-08-30 12:00:00,42.27,42.31,42.24,42.26,17992.0,37.2666,37.3019,37.2402,37.2578,17992.0
2022-08-30 12:05:00,42.27,42.3,42.27,42.27,6554.0,37.2666,37.2931,37.2666,37.2666,6554.0
2022-08-30 12:10:00,42.28,42.3,42.24,42.3,9380.0,37.2754,37.2931,37.2402,37.2931,9380.0
2022-08-30 12:15:00,42.3,42.37,42.28,42.32,12868.0,37.2931,37.3548,37.2754,37.3107,12868.0
2022-08-30 12:20:00,42.32,42.37,42.31,42.37,24135.0,37.3107,37.3548,37.3019,37.3548,24135.0
2022-08-30 12:25:00,42.36,42.36,42.28,42.32,7017.0,37.346,37.346,37.2754,37.3107,7017.0
2022-08-30 12:30:00,42.32,42.32,42.25,42.27,8031.0,37.3107,37.3107,37.249,37.2666,8031.0
2022-08-30 12:35:00,42.26,42.3,42.25,42.29,6732.0,37.2578,37.2931,37.249,37.2842,6732.0
2022-08-30 12:40:00,42.28,42.29,42.22,42.23,8297.0,37.2754,37.2842,37.2225,37.2313,8297.0
2022-08-30 12:45:00,42.22,42.23,42.13,42.14,12917.0,37.2225,37.2313,37.1432,37.152,12917.0
2022-08-30 12:50:00,42.15,42.2,42.14,42.2,14402.0,37.1608,37.2049,37.152,37.2049,14402.0
2022-08-30 12:55:00,42.2,42.22,42.12,42.12,14043.0,37.2049,37.2225,37.1344,37.1344,14043.0
2022-08-30 13:00:00,42.11,42.14,42.09,42.14,8474.0,37.1255,37.152,37.1079,37.152,8474.0
2022-08-30 13:05:00,42.14,42.15,42.06,42.08,10449.0,37.152,37.1608,37.0815,37.0991,10449.0
2022-08-30 13:10:00,42.08,42.12,42.06,42.06,12677.0,37.0991,37.1344,37.0815,37.0815,12677.0
2022-08-30 13:15:00,42.05,42.05,41.99,42.0,18646.0,37.0726,37.0726,37.0197,37.0286,18646.0
2022-08-30 13:20:00,42.01,42.04,41.99,42.0,6991.0,37.0374,37.0638,37.0197,37.0286,6991.0
2022-08-30 13:25:00,42.01,42.05,41.99,42.04,12722.0,37.0374,37.0726,37.0197,37.0638,12722.0
2022-08-30 13:30:00,42.04,42.08,42.02,42.05,9493.0,37.0638,37.0991,37.0462,37.0726,9493.0
2022-08-30 13:35:00,42.04,42.05,41.98,41.98,6112.0,37.0638,37.0726,37.0109,37.0109,6112.0
2022-08-30 13:40:00,41.98,42.01,41.93,41.93,17566.0,37.0109,37.0374,36.9668,36.9668,17566.0
2022-08-30 13:45:00,41.93,42.05,41.92,42.04,10055.0,36.9668,37.0726,36.958,37.0638,10055.0
2022-08-30 13:50:00,42.05,42.08,42.01,42.07,10774.0,37.0726,37.0991,37.0374,37.0903,10774.0
2022-08-30 13:55:00,42.07,42.08,41.99,42.0,8768.0,37.0903,37.0991,37.0197,37.0286,8768.0
2022-08-30 14:00:00,42.0,42.07,41.99,42.06,6570.0,37.0286,37.0903,37.0197,37.0815,6570.0
2022-08-30 14:05:00,42.05,42.08,42.04,42.05,5848.0,37.0726,37.0991,37.0638,37.0726,5848.0
2022-08-30 14:10:00,42.05,42.12,42.04,42.09,7785.0,37.0726,37.1344,37.0638,37.1079,7785.0
2022-08-30 14:15:00,42.1,42.14,42.1,42.11,10693.0,37.1167,37.152,37.1167,37.1255,10693.0
2022-08-30 14:20:00,42.11,42.15,42.09,42.12,7279.0,37.1255,37.1608,37.1079,37.1344,7279.0
2022-08-30 14:25:00,42.12,42.17,42.06,42.16,28030.0,37.1344,37.1784,37.0815,37.1696,28030.0
2022-08-30 14:30:00,42.16,42.24,42.16,42.21,51780.0,37.1696,37.2402,37.1696,37.2137,51780.0
2022-08-30 14:35:00,42.21,42.23,42.17,42.22,22161.0,37.2137,37.2313,37.1784,37.2225,22161.0
2022-08-30 14:40:00,42.22,42.26,42.21,42.22,29141.0,37.2225,37.2578,37.2137,37.2225,29141.0
2022-08-30 14:45:00,42.22,42.31,42.21,42.3,17097.0,37.2225,37.3019,37.2137,37.2931,17097.0
2022-08-30 14:50:00,42.31,42.32,42.24,42.29,47766.0,37.3019,37.3107,37.2402,37.2842,47766.0
2022-08-30 14:55:00,42.28,42.32,42.22,42.26,14670.0,37.2754,37.3107,37.2225,37.2578,14670.0
2022-08-30 15:00:00,42.25,42.36,42.25,42.3,16385.0,37.249,37.346,37.249,37.2931,16385.0
2022-08-30 15:05:00,42.3,42.35,42.3,42.35,13991.0,37.2931,37.3371,37.2931,37.3371,13991.0
2022-08-30 15:10:00,42.36,42.42,42.35,42.39,21667.0,37.346,37.3988,37.3371,37.3724,21667.0
2022-08-30 15:15:00,42.4,42.4,42.25,42.28,41380.0,37.3812,37.3812,37.249,37.2754,41380.0
2022-08-30 15:20:00,42.27,42.28,42.23,42.27,12008.0,37.2666,37.2754,37.2313,37.2666,12008.0
2022-08-30 15:25:00,42.26,42.26,42.21,42.23,15953.0,37.2578,37.2578,37.2137,37.2313,15953.0
2022-08-30 15:30:00,42.22,42.22,42.13,42.16,17723.0,37.2225,37.2225,37.1432,37.1696,17723.0
2022-08-30 15:35:00,42.16,42.2,42.13,42.2,20343.0,37.1696,37.2049,37.1432,37.2049,20343.0
2022-08-30 15:40:00,42.2,42.25,42.19,42.21,20906.0,37.2049,37.249,37.1961,37.2137,20906.0
2022-08-30 15:45:00,42.21,42.22,42.05,42.07,24060.0,37.2137,37.2225,37.0726,37.0903,24060.0
2022-08-30 15:50:00,42.06,42.11,42.01,42.04,44093.0,37.0815,37.1255,37.0374,37.0638,44093.0
2022-08-30 15:55:00,42.05,42.15,42.03,42.1,118503.0,37.0726,37.1608,37.055,37.1167,118503.0
2022-08-31 09:30:00,42.23,42.55,41.93,41.94,44791.0,37.2313,37.5135,36.9668,36.9757,44791.0
2022-08-31 09:35:00,41.92,42.06,41.86,42.02,14530.0,36.958,37.0815,36.9051,37.0462,14530.0
2022-08-31 09:40:00,42.02,42.06,41.92,42.06,17051.0,37.0462,37.0815,36.958,37.0815,17051.0
2022-08-31 09:45:00,42.05,42.12,41.99,42.02,16902.0,37.0726,37.1344,37.0197,37.0462,16902.0
2022-08-31 09:50:00,42.05,42.13,42.01,42.02,14173.0,37.0726,37.1432,37.0374,37.0462,14173.0
2022-08-31 09:55:00,42.01,42.03,41.84,41.85,11253.0,37.0374,37.055,36.8875,36.8963,11253.0
2022-08-31 10:00:00,41.85,41.85,41.69,41.69,20019.0,36.8963,36.8963,36.7553,36.7553,20019.0
2022-08-31 10:05:00,41.68,41.71,41.62,41.62,24528.0,36.7464,36.7729,36.6935,36.6935,24528.0
2022-08-31 10:10:00,41.61,41.74,41.59,41.69,23923.0,36.6847,36.7993,36.6671,36.7553,23923.0
2022-08-31 10:15:00,41.71,41.77,41.66,41.75,9388.0,36.7729,36.8258,36.7288,36.8082,9388.0
2022-08-31 10:20:00,41.76,41.78,41.65,41.68,12143.0,36.817,36.8346,36.72,36.7464,12143.0
2022-08-31 10:25:00,41.69,41.76,41.66,41.71,17681.0,36.7553,36.817,36.7288,36.7729,17681.0
2022-08-31 10:30:00,41.71,41.83,41.7,41.82,13990.0,36.7729,36.8787,36.7641,36.8699,13990.0
2022-08-31 10:35:00,41.84,41.85,41.8,41.82,8221.0,36.8875,36.8963,36.8522,36.8699,8221.0
2022-08-31 10:40:00,41.8,42.05,41.8,42.04,7106.0,36.8522,37.0726,36.8522,37.0638,7106.0
2022-08-31 10:45:00,42.04,42.1,42.01,42.05,11935.0,37.0638,37.1167,37.0374,37.0726,11935.0
2022-08-31 10:50:00,42.05,42.12,42.03,42.08,8613.0,37.0726,37.1344,37.055,37.0991,8613.0
2022-08-31 10:55:00,42.08,42.09,42.02,42.02,7962.0,37.0991,37.1079,37.0462,37.0462,7962.0
2022-08-31 11:00:00,42.01,42.02,41.94,41.99,15330.0,37.0374,37.0462,36.9757,37.0197,15330.0
2022-08-31 11:05:00,41.99,42.04,41.97,42.04,5802.0,37.0197,37.0638,37.0021,37.0638,5802.0
2022-08-31 11:10:00,42.04,42.04,41.96,42.03,8663.0,37.0638,37.0638,36.9933,37.055,8663.0
2022-08-31 11:15:00,42.03,42.08,41.99,42.08,13621.0,37.055,37.0991,37.0197,37.0991,13621.0
2022-08-31 11:20:00,42.09,42.09,42.0,42.03,7545.0,37.1079,37.1079,37.0286,37.055,7545.0
2022-08-31 11:25:00,42.03,42.08,41.95,41.96,8857.0,37.055,37.0991,36.9845,36.9933,8857.0
2022-08-31 11:30:00,41.95,42.02,41.92,41.98,9049.0,36.9845,37.0462,36.958,37.0109,9049.0
2022-08-31 11:35:00,41.97,42.06,41.96,42.04,7123.0,37.0021,37.0815,36.9933,37.0638,7123.0
2022-08-31 11:40:00,42.06,42.06,41.98,42.02,9831.0,37.0815,37.0815,37.0109,37.0462,9831.0
2022-08-31 11:45:00,42.02,42.03,42.0,42.02,5813.0,37.0462,37.055,37.0286,37.0462,5813.0
2022-08-31 11:50:00,42.02,42.08,42.02,42.04,20273.0,37.0462,37.0991,37.0462,37.0638,20273.0
2022-08-31 11:55:00,42.03,42.11,42.03,42.11,5677.0,37.055,37.1255,37.055,37.1255,5677.0
2022-08-31 12:00:00,42.1,42.1,42.03,42.06,6098.0,37.1167,37.1167,37.055,37.0815,6098.0
2022-08-31 12:05:00,42.06,42.07,42.03,42.03,10033.0,37.0815,37.0903,37.055,37.055,10033.0
2022-08-31 12:10:00,42.03,42.03,41.97,41.97,9049.0,37.055,37.055,37.0021,37.0021,9049.0
2022-08-31 12:15:00,41.96,42.06,41.94,42.03,21893.0,36.9933,37.0815,36.9757,37.055,21893.0
2022-08-31 12:20:00,42.03,42.04,41.97,41.98,7796.0,37.055,37.0638,37.0021,37.0109,7796.0
2022-08-31 12:25:00,42.0,42.01,41.97,41.98,8602.0,37.0286,37.0374,37.0021,37.0109,8602.0
2022-08-31 12:30:00,41.98,42.01,41.97,42.0,6187.0,37.0109,37.0374,37.0021,37.0286,6187.0
2022-08-31 12:35:00,42.0,42.02,41.96,41.97,5402.0,37.0286,37.0462,36.9933,37.0021,5402.0
2022-08-31 12:40:00,41.97,41.97,41.89,41.93,10476.0,37.0021,37.0021,36.9316,36.9668,10476.0
2022-08-31 12:45:00,41.92,41.93,41.89,41.92,9330.0,36.958,36.9668,36.9316,36.958,9330.0
2022-08-31 12:50:00,41.92,41.95,41.9,41.91,8877.0,36.958,36.9845,36.9404,36.9492,8877.0
2022-08-31 12:55:00,41.91,41.93,41.87,41.93,5896.0,36.9492,36.9668,36.914,36.9668,5896.0
2022-08-31 13:00:00,41.93,41.97,41.93,41.94,9248.0,36.9668,37.0021,36.9668,36.9757,9248.0
2022-08-31 13:05:00,41.93,41.98,41.93,41.96,9580.0,36.9668,37.0109,36.9668,36.9933,9580.0
2022-08-31 13:10:00,41.96,41.99,41.94,41.95,6788.0,36.9933,37.0197,36.9757,36.9845,6788.0
2022-08-31 13:15:00,41.94,41.95,41.9,41.91,9172.0,36.9757,36.9845,36.9404,36.9492,9172.0
2022-08-31 13:20:00,41.9,41.91,41.85,41.88,10062.0,36.9404,36.9492,36.8963,36.9228,10062.0
2022-08-31 13:25:00,41.87,41.9,41.84,41.87,12885.0,36.914,36.9404,36.8875,36.914,12885.0
2022-08-31 13:30:00,41.87,41.87,41.78,41.78,17237.0,36.914,36.914,36.8346,36.8346,17237.0
2022-08-31 13:35:00,41.77,41.8,41.74,41.74,13040.0,36.8258,36.8522,36.7993,36.7993,13040.0
2022-08-31 13:40:00,41.75,41.81,41.74,41.77,7244.0,36.8082,36.8611,36.7993,36.8258,7244.0
2022-08-31 13:45:00,41.78,41.81,41.76,41.77,11702.0,36.8346,36.8611,36.817,36.8258,11702.0
2022-08-31 13:50:00,41.77,41.83,41.77,41.82,6406.0,36.8258,36.8787,36.8258,36.8699,6406.0
2022-08-31 13:55:00,41.82,41.83,41.79,41.82,6059.0,36.8699,36.8787,36.8434,36.8699,6059.0
2022-08-31 14:00:00,41.83,41.87,41.74,41.74,21537.0,36.8787,36.914,36.7993,36.7993,21537.0
2022-08-31 14:05:00,41.73,41.85,41.7,41.8,38608.0,36.7905,36.8963,36.7641,36.8522,38608.0
2022-08-31 14:10:00,41.8,41.84,41.78,41.84,12821.0,36.8522,36.8875,36.8346,36.8875,12821.0
2022-08-31 14:15:00,41.84,41.85,41.81,41.82,9186.0,36.8875,36.8963,36.8611,36.8699,9186.0
2022-08-31 14:20:00,41.83,41.83,41.77,41.79,7341.0,36.8787,36.8787,36.8258,36.8434,7341.0
2022-08-31 14:25:00,41.79,41.81,41.74,41.75,12898.0,36.8434,36.8611,36.7993,36.8082,12898.0
2022-08-31 14:30:00,41.74,41.75,41.68,41.7,11348.0,36.7993,36.8082,36.7464,36.7641,11348.0
2022-08-31 14:35:00,41.7,41.7,41.65,41.65,9180.0,36.7641,36.7641,36.72,36.72,9180.0
2022-08-31 14:40:00,41.63,41.66,41.58,41.61,13844.0,36.7024,36.7288,36.6583,36.6847,13844.0
2022-08-31 14:45:00,41.6,41.67,41.6,41.63,16655.0,36.6759,36.7376,36.6759,36.7024,16655.0
2022-08-31 14:50:00,41.62,41.64,41.6,41.63,14662.0,36.6935,36.7112,36.6759,36.7024,14662.0
2022-08-31 14:55:00,41.63,41.64,41.59,41.64,18800.0,36.7024,36.7112,36.6671,36.7112,18800.0
2022-08-31 15:00:00,41.65,41.73,41.61,41.73,16487.0,36.72,36.7905,36.6847,36.7905,16487.0
2022-08-31 15:05:00,41.74,41.78,41.69,41.74,16896.0,36.7993,36.8346,36.7553,36.7993,16896.0
2022-08-31 15:10:00,41.75,41.83,41.75,41.83,12919.0,36.8082,36.8787,36.8082,36.8787,12919.0
2022-08-31 15:15:00,41.84,41.88,41.8,41.82,15823.0,36.8875,36.9228,36.8522,36.8699,15823.0
2022-08-31 15:20:00,41.82,41.82,41.71,41.71,15813.0,36.8699,36.8699,36.7729,36.7729,15813.0
2022-08-31 15:25:00,41.72,41.75,41.71,41.73,17387.0,36.7817,36.8082,36.7729,36.7905,17387.0
2022-08-31 15:30:00,41.73,41.73,41.65,41.68,16929.0,36.7905,36.7905,36.72,36.7464,16929.0
2022-08-31 15:35:00,41.67,41.71,41.63,41.7,23466.0,36.7376,36.7729,36.7024,36.7641,23466.0
2022-08-31 15:40:00,41.69,41.77,41.66,41.76,52039.0,36.7553,36.8258,36.7288,36.817,52039.0
2022-08-31 15:45:00,41.76,41.82,41.71,41.75,51472.0,36.817,36.8699,36.7729,36.8082,51472.0
2022-08-31 15:50:00,41.73,41.75,41.65,41.67,105417.0,36.7905,36.8082,36.72,36.7376,105417.0
2022-08-31 15:55:00,41.66,41.69,41.58,41.62,233193.0,36.7288,36.7553,36.6583,36.6935,233193.0
2022-09-01 09:30:00,41.53,41.68,41.49,41.5,59170.0,36.6142,36.7464,36.5789,36.5877,59170.0
2022-09-01 09:35:00,41.49,41.49,41.25,41.31,9154.0,36.5789,36.5789,36.3673,36.4202,9154.0
2022-09-01 09:40:00,41.33,41.42,41.33,41.39,21005.0,36.4379,36.5172,36.4379,36.4908,21005.0
2022-09-01 09:45:00,41.34,41.38,41.21,41.23,16762.0,36.4467,36.482,36.3321,36.3497,16762.0
2022-09-01 09:50:00,41.2,41.26,41.15,41.26,10125.0,36.3233,36.3762,36.2792,36.3762,10125.0
2022-09-01 09:55:00,41.24,41.25,41.17,41.25,13075.0,36.3585,36.3673,36.2968,36.3673,13075.0
2022-09-01 10:00:00,41.27,41.27,41.01,41.05,13687.0,36.385,36.385,36.1557,36.191,13687.0
2022-09-01 10:05:00,41.05,41.12,41.04,41.12,9161.0,36.191,36.2527,36.1822,36.2527,9161.0
2022-09-01 10:10:00,41.12,41.12,41.05,41.08,9207.0,36.2527,36.2527,36.191,36.2175,9207.0
2022-09-01 10:15:00,41.08,41.16,41.04,41.12,23276.0,36.2175,36.288,36.1822,36.2527,23276.0
2022-09-01 10:20:00,41.13,41.26,41.12,41.26,9184.0,36.2615,36.3762,36.2527,36.3762,9184.0
2022-09-01 10:25:00,41.27,41.31,41.21,41.27,18425.0,36.385,36.4202,36.3321,36.385,18425.0
2022-09-01 10:30:00,41.27,41.3,41.2,41.21,15090.0,36.385,36.4114,36.3233,36.3321,15090.0
2022-09-01 10:35:00,41.21,41.24,41.14,41.15,7246.0,36.3321,36.3585,36.2704,36.2792,7246.0
2022-09-01 10:40:00,41.12,41.18,41.11,41.12,11457.0,36.2527,36.3056,36.2439,36.2527,11457.0
2022-09-01 10:45:00,41.14,41.14,41.07,41.09,7205.0,36.2704,36.2704,36.2086,36.2263,7205.0
2022-09-01 10:50:00,41.1,41.17,41.09,41.16,7717.0,36.2351,36.2968,36.2263,36.288,7717.0
2022-09-01 10:55:00,41.17,41.21,41.08,41.09,30059.0,36.2968,36.3321,36.2175,36.2263,30059.0
2022-09-01 11:00:00,41.09,41.09,41.0,41.02,67540.0,36.2263,36.2263,36.1469,36.1646,67540.0
2022-09-01 11:05:00,41.02,41.23,41.01,41.23,60214.0,36.1646,36.3497,36.1557,36.3497,60214.0
2022-09-01 11:10:00,41.24,41.29,41.23,41.28,10306.0,36.3585,36.4026,36.3497,36.3938,10306.0
2022-09-01 11:15:00,41.27,41.32,41.27,41.3,5496.0,36.385,36.4291,36.385,36.4114,5496.0
2022-09-01 11:20:00,41.3,41.32,41.29,41.32,6447.0,36.4114,36.4291,36.4026,36.4291,6447.0
2022-09-01 11:25:00,41.31,41.33,41.28,41.29,6628.0,36.4202,36.4379,36.3938,36.4026,6628.0
2022-09-01 11:30:00,41.29,41.35,41.28,41.34,13489.0,36.4026,36.4555,36.3938,36.4467,13489.0
2022-09-01 11:35:00,41.36,41.41,41.31,41.33,13963.0,36.4643,36.5084,36.4202,36.4379,13963.0
2022-09-01 11:40:00,41.33,41.34,41.26,41.26,5133.0,36.4379,36.4467,36.3762,36.3762,5133.0
2022-09-01 11:45:00,41.27,41.28,41.23,41.28,14502.0,36.385,36.3938,36.3497,36.3938,14502.0
2022-09-01 11:50:00,41.26,41.26,41.19,41.21,5792.0,36.3762,36.3762,36.3144,36.3321,5792.0
2022-09-01 11:55:00,41.22,41.25,41.19,41.23,9983.0,36.3409,36.3673,36.3144,36.3497,9983.0
2022-09-01 12:00:00,41.23,41.28,41.22,41.28,8015.0,36.3497,36.3938,36.3409,36.3938,8015.0
2022-09-01 12:05:00,41.28,41.28,41.21,41.26,5016.0,36.3938,36.3938,36.3321,36.3762,5016.0
2022-09-01 12:10:00,41.26,41.27,41.22,41.26,6036.0,36.3762,36.385,36.3409,36.3762,6036.0
2022-09-01 12:15:00,41.27,41.29,41.21,41.21,9163.0,36.385,36.4026,36.3321,36.3321,9163.0
2022-09-01 12:20:00,41.22,41.24,41.2,41.21,4888.0,36.3409,36.3585,36.3233,36.3321,4888.0
2022-09-01 12:25:00,41.24,41.28,41.21,41.23,11777.0,36.3585,36.3938,36.3321,36.3497,11777.0
2022-09-01 12:30:00,41.23,41.24,41.18,41.21,6770.0,36.3497,36.3585,36.3056,36.3321,6770.0
2022-09-01 12:35:00,41.21,41.21,41.1,41.11,21655.0,36.3321,36.3321,36.2351,36.2439,21655.0
2022-09-01 12:40:00,41.1,41.1,41.02,41.02,15244.0,36.2351,36.2351,36.1646,36.1646,15244.0
2022-09-01 12:45:00,41.03,41.12,41.01,41.12,20060.0,36.1734,36.2527,36.1557,36.2527,20060.0
2022-09-01 12:50:00,41.11,41.11,41.03,41.03,10093.0,36.2439,36.2439,36.1734,36.1734,10093.0
2022-09-01 12:55:00,41.04,41.05,41.0,41.04,10837.0,36.1822,36.191,36.1469,36.1822,10837.0
2022-09-01 13:00:00,41.05,41.08,41.01,41.06,11534.0,36.191,36.2175,36.1557,36.1998,11534.0
2022-09-01 13:05:00,41.05,41.12,41.05,41.11,22918.0,36.191,36.2527,36.191,36.2439,22918.0
2022-09-01 13:10:00,41.11,41.12,41.06,41.12,7585.0,36.2439,36.2527,36.1998,36.2527,7585.0
2022-09-01 13:15:00,41.12,41.13,41.09,41.09,7847.0,36.2527,36.2615,36.2263,36.2263,7847.0
2022-09-01 13:20:00,41.1,41.17,41.1,41.17,14178.0,36.2351,36.2968,36.2351,36.2968,14178.0
2022-09-01 13:25:00,41.16,41.24,41.16,41.19,20076.0,36.288,36.3585,36.288,36.3144,20076.0
2022-09-01 13:30:00,41.19,41.22,41.15,41.16,8831.0,36.3144,36.3409,36.2792,36.288,8831.0
2022-09-01 13:35:00,41.16,41.2,41.13,41.2,9903.0,36.288,36.3233,36.2615,36.3233,9903.0
2022-09-01 13:40:00,41.2,41.21,41.15,41.17,11213.0,36.3233,36.3321,36.2792,36.2968,11213.0
2022-09-01 13:45:00,41.18,41.18,41.11,41.14,8215.0,36.3056,36.3056,36.2439,36.2704,8215.0
2022-09-01 13:50:00,41.15,41.17,41.13,41.16,12259.0,36.2792,36.2968,36.2615,36.288,12259.0
2022-09-01 13:55:00,41.16,41.19,41.15,41.18,5873.0,36.288,36.3144,36.2792,36.3056,5873.0
2022-09-01 14:00:00,41.18,41.22,41.14,41.19,8355.0,36.3056,36.3409,36.2704,36.3144,8355.0
2022-09-01 14:05:00,41.2,41.22,41.12,41.14,7838.0,36.3233,36.3409,36.2527,36.2704,7838.0
2022-09-01 14:10:00,41.15,41.16,41.13,41.13,8634.0,36.2792,36.288,36.2615,36.2615,8634.0
2022-09-01 14:15:00,41.14,41.18,41.13,41.17,10031.0,36.2704,36.3056,36.2615,36.2968,10031.0
2022-09-01 14:20:00,41.17,41.29,41.16,41.27,16689.0,36.2968,36.4026,36.288,36.385,16689.0
2022-09-01 14:25:00,41.27,41.31,41.2,41.23,24257.0,36.385,36.4202,36.3233,36.3497,24257.0
2022-09-01 14:30:00,41.23,41.31,41.23,41.27,9795.0,36.3497,36.4202,36.3497,36.385,9795.0
2022-09-01 14:35:00,41.27,41.33,41.24,41.26,9535.0,36.385,36.4379,36.3585,36.3762,9535.0
2022-09-01 14:40:00,41.25,41.28,41.2,41.21,6551.0,36.3673,36.3938,36.3233,36.3321,6551.0
2022-09-01 14:45:00,41.22,41.26,41.17,41.19,10023.0,36.3409,36.3762,36.2968,36.3144,10023.0
2022-09-01 14:50:00,41.19,41.24,41.17,41.23,11168.0,36.3144,36.3585,36.2968,36.3497,11168.0
2022-09-01 14:55:00,41.24,41.26,41.19,41.22,20645.0,36.3585,36.3762,36.3144,36.3409,20645.0
2022-09-01 15:00:00,41.23,41.26,41.21,41.22,8450.0,36.3497,36.3762,36.3321,36.3409,8450.0
2022-09-01 15:05:00,41.2,41.31,41.2,41.29,9626.0,36.3233,36.4202,36.3233,36.4026,9626.0
2022-09-01 15:10:00,41.29,41.31,41.26,41.29,12424.0,36.4026,36.4202,36.3762,36.4026,12424.0
2022-09-01 15:15:00,41.29,41.29,41.2,41.21,7275.0,36.4026,36.4026,36.3233,36.3321,7275.0
2022-09-01 15:20:00,41.21,41.21,41.14,41.17,12651.0,36.3321,36.3321,36.2704,36.2968,12651.0
2022-09-01 15:25:00,41.18,41.18,41.11,41.14,12714.0,36.3056,36.3056,36.2439,36.2704,12714.0
2022-09-01 15:30:00,41.14,41.16,41.11,41.11,17524.0,36.2704,36.288,36.2439,36.2439,17524.0
2022-09-01 15:35:00,41.09,41.2,41.09,41.16,24922.0,36.2263,36.3233,36.2263,36.288,24922.0
2022-09-01 15:40:00,41.16,41.18,41.13,41.16,21817.0,36.288,36.3056,36.2615,36.288,21817.0
2022-09-01 15:45:00,41.16,41.17,41.09,41.12,24384.0,36.288,36.2968,36.2263,36.2527,24384.0
2022-09-01 15:50:00,41.11,41.25,41.11,41.25,60474.0,36.2439,36.3673,36.2439,36.3673,60474.0
2022-09-01 15:55:00,41.25,41.33,41.23,41.32,121079.0,36.3673,36.4379,36.3497,36.4291,121079.0
2022-09-02 09:30:00,41.82,41.92,41.69,41.72,37343.0,36.8699,36.958,36.7553,36.7817,37343.0
2022-09-02 09:35:00,41.68,41.78,41.65,41.71,23570.0,36.7464,36.8346,36.72,36.7729,23570.0
2022-09-02 09:40:00,41.7,41.71,41.45,41.53,20541.0,36.7641,36.7729,36.5437,36.6142,20541.0
2022-09-02 09:45:00,41.53,41.61,41.45,41.49,31519.0,36.6142,36.6847,36.5437,36.5789,31519.0
2022-09-02 09:50:00,41.5,41.63,41.5,41.63,29051.0,36.5877,36.7024,36.5877,36.7024,29051.0
2022-09-02 09:55:00,41.64,41.75,41.64,41.7,18268.0,36.7112,36.8082,36.7112,36.7641,18268.0
2022-09-02 10:00:00,41.74,41.74,41.57,41.62,10512.0,36.7993,36.7993,36.6495,36.6935,10512.0
2022-09-02 10:05:00,41.61,41.79,41.61,41.77,14528.0,36.6847,36.8434,36.6847,36.8258,14528.0
2022-09-02 10:10:00,41.77,41.88,41.76,41.83,8723.0,36.8258,36.9228,36.817,36.8787,8723.0
2022-09-02 10:15:00,41.83,41.85,41.76,41.8,41719.0,36.8787,36.8963,36.817,36.8522,41719.0
2022-09-02 10:20:00,41.81,41.81,41.67,41.7,15699.0,36.8611,36.8611,36.7376,36.7641,15699.0
2022-09-02 10:25:00,41.7,41.8,41.7,41.78,23277.0,36.7641,36.8522,36.7641,36.8346,23277.0
2022-09-02 10:30:00,41.78,41.8,41.75,41.78,20383.0,36.8346,36.8522,36.8082,36.8346,20383.0
2022-09-02 10:35:00,41.77,41.84,41.76,41.83,25993.0,36.8258,36.8875,36.817,36.8787,25993.0
2022-09-02 10:40:00,41.84,41.88,41.82,41.84,8664.0,36.8875,36.9228,36.8699,36.8875,8664.0
2022-09-02 10:45:00,41.85,41.86,41.8,41.81,8235.0,36.8963,36.9051,36.8522,36.8611,8235.0
2022-09-02 10:50:00,41.81,41.87,41.8,41.86,6943.0,36.8611,36.914,36.8522,36.9051,6943.0
2022-09-02 10:55:00,41.85,41.89,41.79,41.8,16132.0,36.8963,36.9316,36.8434,36.8522,16132.0
2022-09-02 11:00:00,41.83,41.96,41.81,41.95,13116.0,36.8787,36.9933,36.8611,36.9845,13116.0
2022-09-02 11:05:00,41.96,41.98,41.89,41.89,14899.0,36.9933,37.0109,36.9316,36.9316,14899.0
2022-09-02 11:10:00,41.89,41.93,41.84,41.91,9065.0,36.9316,36.9668,36.8875,36.9492,9065.0
2022-09-02 11:15:00,41.91,41.91,41.85,41.88,8833.0,36.9492,36.9492,36.8963,36.9228,8833.0
2022-09-02 11:20:00,41.88,41.88,41.82,41.85,12319.0,36.9228,36.9228,36.8699,36.8963,12319.0
2022-09-02 11:25:00,41.84,41.84,41.77,41.81,13114.0,36.8875,36.8875,36.8258,36.8611,13114.0
2022-09-02 11:30:00,41.81,41.86,41.8,41.8,4991.0,36.8611,36.9051,36.8522,36.8522,4991.0
2022-09-02 11:35:00,41.81,41.89,41.79,41.86,7535.0,36.8611,36.9316,36.8434,36.9051,7535.0
2022-09-02 11:40:00,41.85,41.88,41.8,41.88,6440.0,36.8963,36.9228,36.8522,36.9228,6440.0
2022-09-02 11:45:00,41.88,41.93,41.88,41.91,8181.0,36.9228,36.9668,36.9228,36.9492,8181.0
2022-09-02 11:50:00,41.91,41.92,41.87,41.92,8934.0,36.9492,36.958,36.914,36.958,8934.0
2022-09-02 11:55:00,41.93,41.95,41.91,41.94,6362.0,36.9668,36.9845,36.9492,36.9757,6362.0
2022-09-02 12:00:00,41.96,41.96,41.89,41.91,11479.0,36.9933,36.9933,36.9316,36.9492,11479.0
2022-09-02 12:05:00,41.91,41.91,41.87,41.9,8952.0,36.9492,36.9492,36.914,36.9404,8952.0
2022-09-02 12:10:00,41.89,41.89,41.84,41.87,8661.0,36.9316,36.9316,36.8875,36.914,8661.0
2022-09-02 12:15:00,41.87,41.88,41.81,41.83,8380.0,36.914,36.9228,36.8611,36.8787,8380.0
2022-09-02 12:20:00,41.82,41.84,41.7,41.74,11926.0,36.8699,36.8875,36.7641,36.7993,11926.0
2022-09-02 12:25:00,41.74,41.74,41.7,41.73,6137.0,36.7993,36.7993,36.7641,36.7905,6137.0
2022-09-02 12:30:00,41.72,41.74,41.63,41.67,10839.0,36.7817,36.7993,36.7024,36.7376,10839.0
2022-09-02 12:35:00,41.66,41.68,41.58,41.64,6561.0,36.7288,36.7464,36.6583,36.7112,6561.0
2022-09-02 12:40:00,41.64,41.64,41.55,41.55,9699.0,36.7112,36.7112,36.6318,36.6318,9699.0
2022-09-02 12:45:00,41.55,41.58,41.5,41.51,7923.0,36.6318,36.6583,36.5877,36.5966,7923.0
2022-09-02 12:50:00,41.51,41.52,41.44,41.52,10645.0,36.5966,36.6054,36.5348,36.6054,10645.0
2022-09-02 12:55:00,41.52,41.54,41.45,41.48,6144.0,36.6054,36.623,36.5437,36.5701,6144.0
2022-09-02 13:00:00,41.48,41.48,41.32,41.38,13445.0,36.5701,36.5701,36.4291,36.482,13445.0
2022-09-02 13:05:00,41.33,41.37,41.28,41.28,6086.0,36.4379,36.4731,36.3938,36.3938,6086.0
2022-09-02 13:10:00,41.27,41.3,41.24,41.27,8558.0,36.385,36.4114,36.3585,36.385,8558.0
2022-09-02 13:15:00,41.29,41.3,41.2,41.29,6949.0,36.4026,36.4114,36.3233,36.4026,6949.0
2022-09-02 13:20:00,41.28,41.29,41.11,41.12,9669.0,36.3938,36.4026,36.2439,36.2527,9669.0
2022-09-02 13:25:00,41.1,41.1,41.03,41.05,6959.0,36.2351,36.2351,36.1734,36.191,6959.0
2022-09-02 13:30:00,41.05,41.11,41.03,41.1,9162.0,36.191,36.2439,36.1734,36.2351,9162.0
2022-09-02 13:35:00,41.09,41.15,41.05,41.09,7399.0,36.2263,36.2792,36.191,36.2263,7399.0
2022-09-02 13:40:00,41.08,41.14,41.06,41.13,6216.0,36.2175,36.2704,36.1998,36.2615,6216.0
2022-09-02 13:45:00,41.13,41.17,41.04,41.04,19203.0,36.2615,36.2968,36.1822,36.1822,19203.0
2022-09-02 13:50:00,41.04,41.06,41.0,41.05,7724.0,36.1822,36.1998,36.1469,36.191,7724.0
2022-09-02 13:55:00,41.05,41.06,41.0,41.05,7373.0,36.191,36.1998,36.1469,36.191,7373.0
2022-09-02 14:00:00,41.05,41.13,41.05,41.12,9617.0,36.191,36.2615,36.191,36.2527,9617.0
2022-09-02 14:05:00,41.11,41.17,41.02,41.15,23701.0,36.2439,36.2968,36.1646,36.2792,23701.0
2022-09-02 14:10:00,41.14,41.14,41.05,41.05,10309.0,36.2704,36.2704,36.191,36.191,10309.0
2022-09-02 14:15:00,41.05,41.07,41.0,41.02,11301.0,36.191,36.2086,36.1469,36.1646,11301.0
2022-09-02 14:20:00,41.02,41.06,41.01,41.02,11147.0,36.1646,36.1998,36.1557,36.1646,11147.0
2022-09-02 14:25:00,41.01,41.09,41.0,41.08,9552.0,36.1557,36.2263,36.1469,36.2175,9552.0
2022-09-02 14:30:00,41.07,41.07,41.03,41.04,6569.0,36.2086,36.2086,36.1734,36.1822,6569.0
2022-09-02 14:35:00,41.05,41.12,41.04,41.09,9699.0,36.191,36.2527,36.1822,36.2263,9699.0
2022-09-02 14:40:00,41.1,41.12,41.03,41.09,12218.0,36.2351,36.2527,36.1734,36.2263,12218.0
2022-09-02 14:45:00,41.09,41.09,41.02,41.04,14199.0,36.2263,36.2263,36.1646,36.1822,14199.0
2022-09-02 14:50:00,41.04,41.06,41.0,41.02,13811.0,36.1822,36.1998,36.1469,36.1646,13811.0
2022-09-02 14:55:00,41.02,41.03,40.99,41.01,18544.0,36.1646,36.1734,36.1381,36.1557,18544.0
2022-09-02 15:00:00,41.0,41.1,41.0,41.09,16214.0,36.1469,36.2351,36.1469,36.2263,16214.0
2022-09-02 15:05:00,41.09,41.11,41.05,41.08,17112.0,36.2263,36.2439,36.191,36.2175,17112.0
2022-09-02 15:10:00,41.08,41.09,41.01,41.01,16709.0,36.2175,36.2263,36.1557,36.1557,16709.0
2022-09-02 15:15:00,41.01,41.06,41.0,41.05,21385.0,36.1557,36.1998,36.1469,36.191,21385.0
2022-09-02 15:20:00,41.05,41.1,40.99,41.03,34469.0,36.191,36.2351,36.1381,36.1734,34469.0
2022-09-02 15:25:00,41.02,41.08,41.0,41.05,22142.0,36.1646,36.2175,36.1469,36.191,22142.0
2022-09-02 15:30:00,41.04,41.04,40.99,41.0,54635.0,36.1822,36.1822,36.1381,36.1469,54635.0
2022-09-02 15:35:00,41.0,41.0,40.93,40.98,89553.0,36.1469,36.1469,36.0852,36.1293,89553.0
2022-09-02 15:40:00,40.98,40.99,40.83,40.86,35271.0,36.1293,36.1381,35.9971,36.0235,35271.0
2022-09-02 15:45:00,40.86,40.95,40.85,40.94,36226.0,36.0235,36.1028,36.0147,36.094,36226.0
2022-09-02 15:50:00,40.93,41.0,40.89,40.92,65650.0,36.0852,36.1469,36.05,36.0764,65650.0
2022-09-02 15:55:00,40.93,40.97,40.85,40.93,164484.0,36.0852,36.1205,36.0147,36.0852,164484.0
2022-09-06 09:30:00,41.02,41.06,40.86,40.91,51639.0,36.1646,36.1998,36.0235,36.0676,51639.0
2022-09-06 09:35:00,40.9,40.95,40.74,40.74,46390.0,36.0588,36.1028,35.9177,35.9177,46390.0
2022-09-06 09:40:00,40.74,40.8,40.55,40.55,52830.0,35.9177,35.9706,35.7502,35.7502,52830.0
2022-09-06 09:45:00,40.55,40.61,40.46,40.48,33756.0,35.7502,35.8031,35.6708,35.6885,33756.0
2022-09-06 09:50:00,40.47,40.49,40.31,40.34,31316.0,35.6797,35.6973,35.5386,35.5651,31316.0
2022-09-06 09:55:00,40.32,40.63,40.28,40.6,25077.0,35.5474,35.8207,35.5122,35.7943,25077.0
2022-09-06 10:00:00,40.59,40.61,40.26,40.39,22613.0,35.7855,35.8031,35.4945,35.6091,22613.0
2022-09-06 10:05:00,40.37,40.42,40.32,40.35,25245.0,35.5915,35.6356,35.5474,35.5739,25245.0
2022-09-06 10:10:00,40.36,40.37,40.23,40.33,24890.0,35.5827,35.5915,35.4681,35.5562,24890.0
2022-09-06 10:15:00,40.33,40.4,40.29,40.36,21876.0,35.5562,35.618,35.521,35.5827,21876.0
2022-09-06 10:20:00,40.36,40.36,40.25,40.3,15653.0,35.5827,35.5827,35.4857,35.5298,15653.0
2022-09-06 10:25:00,40.31,40.49,40.3,40.47,20847.0,35.5386,35.6973,35.5298,35.6797,20847.0
2022-09-06 10:30:00,40.48,40.48,40.39,40.43,29058.0,35.6885,35.6885,35.6091,35.6444,29058.0
2022-09-06 10:35:00,40.43,40.45,40.33,40.45,14755.0,35.6444,35.662,35.5562,35.662,14755.0
2022-09-06 10:40:00,40.46,40.59,40.45,40.54,20175.0,35.6708,35.7855,35.662,35.7414,20175.0
2022-09-06 10:45:00,40.53,40.59,40.53,40.56,14949.0,35.7326,35.7855,35.7326,35.759,14949.0
2022-09-06 10:50:00,40.55,40.63,40.52,40.53,10926.0,35.7502,35.8207,35.7237,35.7326,10926.0
2022-09-06 10:55:00,40.53,40.67,40.53,40.56,14475.0,35.7326,35.856,35.7326,35.759,14475.0
2022-09-06 11:00:00,40.57,40.65,40.53,40.62,24279.0,35.7678,35.8384,35.7326,35.8119,24279.0
2022-09-06 11:05:00,40.59,40.71,40.59,40.66,13527.0,35.7855,35.8913,35.7855,35.8472,13527.0
2022-09-06 11:10:00,40.66,40.68,40.58,40.67,9730.0,35.8472,35.8648,35.7766,35.856,9730.0
2022-09-06 11:15:00,40.67,40.69,40.62,40.63,12019.0,35.856,35.8736,35.8119,35.8207,12019.0
2022-09-06 11:20:00,40.62,40.68,40.57,40.67,20898.0,35.8119,35.8648,35.7678,35.856,20898.0
2022-09-06 11:25:00,40.68,40.69,40.6,40.61,13675.0,35.8648,35.8736,35.7943,35.8031,13675.0
2022-09-06 11:30:00,40.6,40.76,40.6,40.73,16540.0,35.7943,35.9353,35.7943,35.9089,16540.0
2022-09-06 11:35:00,40.73,40.76,40.66,40.68,14217.0,35.9089,35.9353,35.8472,35.8648,14217.0
2022-09-06 11:40:00,40.7,40.78,40.68,40.72,14509.0,35.8824,35.953,35.8648,35.9001,14509.0
2022-09-06 11:45:00,40.72,40.76,40.69,40.7,6342.0,35.9001,35.9353,35.8736,35.8824,6342.0
2022-09-06 11:50:00,40.7,40.79,40.7,40.75,13438.0,35.8824,35.9618,35.8824,35.9265,13438.0
2022-09-06 11:55:00,40.74,40.76,40.7,40.7,7997.0,35.9177,35.9353,35.8824,35.8824,7997.0
2022-09-06 12:00:00,40.7,40.72,40.66,40.66,5749.0,35.8824,35.9001,35.8472,35.8472,5749.0
2022-09-06 12:05:00,40.67,40.7,40.53,40.53,6893.0,35.856,35.8824,35.7326,35.7326,6893.0
2022-09-06 12:10:00,40.53,40.56,40.52,40.55,9260.0,35.7326,35.759,35.7237,35.7502,9260.0
2022-09-06 12:15:00,40.55,40.57,40.45,40.48,9605.0,35.7502,35.7678,35.662,35.6885,9605.0
2022-09-06 12:20:00,40.48,40.5,40.41,40.42,7566.0,35.6885,35.7061,35.6268,35.6356,7566.0
2022-09-06 12:25:00,40.41,40.49,40.39,40.48,11518.0,35.6268,35.6973,35.6091,35.6885,11518.0
2022-09-06 12:30:00,40.47,40.5,40.42,40.44,8333.0,35.6797,35.7061,35.6356,35.6532,8333.0
2022-09-06 12:35:00,40.45,40.48,40.43,40.44,6910.0,35.662,35.6885,35.6444,35.6532,6910.0
2022-09-06 12:40:00,40.45,40.51,40.41,40.51,7181.0,35.662,35.7149,35.6268,35.7149,7181.0
2022-09-06 12:45:00,40.51,40.53,40.47,40.51,8051.0,35.7149,35.7326,35.6797,35.7149,8051.0
2022-09-06 12:50:00,40.52,40.53,40.46,40.51,5731.0,35.7237,35.7326,35.6708,35.7149,5731.0
2022-09-06 12:55:00,40.52,40.52,40.47,40.48,9311.0,35.7237,35.7237,35.6797,35.6885,9311.0
2022-09-06 13:00:00,40.47,40.47,40.39,40.4,5266.0,35.6797,35.6797,35.6091,35.618,5266.0
2022-09-06 13:05:00,40.4,40.4,40.27,40.27,11300.0,35.618,35.618,35.5033,35.5033,11300.0
2022-09-06 13:10:00,40.28,40.32,40.23,40.23,8029.0,35.5122,35.5474,35.4681,35.4681,8029.0
2022-09-06 13:15:00,40.23,40.31,40.21,40.31,16975.0,35.4681,35.5386,35.4504,35.5386,16975.0
2022-09-06 13:20:00,40.32,40.33,40.27,40.29,5606.0,35.5474,35.5562,35.5033,35.521,5606.0
2022-09-06 13:25:00,40.29,40.31,40.26,40.27,5472.0,35.521,35.5386,35.4945,35.5033,5472.0
2022-09-06 13:30:00,40.26,40.37,40.25,40.36,15114.0,35.4945,35.5915,35.4857,35.5827,15114.0
2022-09-06 13:35:00,40.36,40.36,40.29,40.35,16660.0,35.5827,35.5827,35.521,35.5739,16660.0
2022-09-06 13:40:00,40.34,40.34,40.24,40.3,5938.0,35.5651,35.5651,35.4769,35.5298,5938.0
2022-09-06 13:45:00,40.3,40.32,40.23,40.25,10038.0,35.5298,35.5474,35.4681,35.4857,10038.0
2022-09-06 13:50:00,40.24,40.27,40.22,40.25,6456.0,35.4769,35.5033,35.4593,35.4857,6456.0
2022-09-06 13:55:00,40.25,40.3,40.25,40.3,9012.0,35.4857,35.5298,35.4857,35.5298,9012.0
2022-09-06 14:00:00,40.29,40.34,40.28,40.3,15710.0,35.521,35.5651,35.5122,35.5298,15710.0
2022-09-06 14:05:00,40.3,40.3,40.26,40.29,6555.0,35.5298,35.5298,35.4945,35.521,6555.0
2022-09-06 14:10:00,40.3,40.38,40.29,40.35,19539.0,35.5298,35.6003,35.521,35.5739,19539.0
2022-09-06 14:15:00,40.34,40.34,40.26,40.3,44440.0,35.5651,35.5651,35.4945,35.5298,44440.0
2022-09-06 14:20:00,40.3,40.3,40.22,40.23,15177.0,35.5298,35.5298,35.4593,35.4681,15177.0
2022-09-06 14:25:00,40.24,40.27,40.15,40.15,11417.0,35.4769,35.5033,35.3975,35.3975,11417.0
2022-09-06 14:30:00,40.16,40.22,40.14,40.18,59787.0,35.4064,35.4593,35.3887,35.424,59787.0
2022-09-06 14:35:00,40.18,40.25,40.16,40.23,8852.0,35.424,35.4857,35.4064,35.4681,8852.0
2022-09-06 14:40:00,40.23,40.23,40.19,40.21,11412.0,35.4681,35.4681,35.4328,35.4504,11412.0
2022-09-06 14:45:00,40.22,40.22,40.17,40.19,10608.0,35.4593,35.4593,35.4152,35.4328,10608.0
2022-09-06 14:50:00,40.19,40.2,40.13,40.17,21613.0,35.4328,35.4416,35.3799,35.4152,21613.0
2022-09-06 14:55:00,40.17,40.22,40.14,40.18,14067.0,35.4152,35.4593,35.3887,35.424,14067.0
2022-09-06 15:00:00,40.18,40.2,40.14,40.16,11227.0,35.424,35.4416,35.3887,35.4064,11227.0
2022-09-06 15:05:00,40.16,40.24,40.16,40.23,12578.0,35.4064,35.4769,35.4064,35.4681,12578.0
2022-09-06 15:10:00,40.23,40.26,40.19,40.21,36583.0,35.4681,35.4945,35.4328,35.4504,36583.0
2022-09-06 15:15:00,40.22,40.24,40.16,40.16,72614.0,35.4593,35.4769,35.4064,35.4064,72614.0
2022-09-06 15:20:00,40.16,40.24,40.15,40.23,25416.0,35.4064,35.4769,35.3975,35.4681,25416.0
2022-09-06 15:25:00,40.23,40.27,40.21,40.22,17724.0,35.4681,35.5033,35.4504,35.4593,17724.0
2022-09-06 15:30:00,40.21,40.21,40.14,40.18,40290.0,35.4504,35.4504,35.3887,35.424,40290.0
2022-09-06 15:35:00,40.18,40.22,40.16,40.22,31228.0,35.424,35.4593,35.4064,35.4593,31228.0
2022-09-06 15:40:00,40.22,40.26,40.18,40.23,70618.0,35.4593,35.4945,35.424,35.4681,70618.0
2022-09-06 15:45:00,40.23,40.33,40.2,40.32,69632.0,35.4681,35.5562,35.4416,35.5474,69632.0
2022-09-06 15:50:00,40.33,40.36,40.27,40.32,71416.0,35.5562,35.5827,35.5033,35.5474,71416.0
2022-09-06 15:55:00,40.32,40.36,40.27,40.34,187070.0,35.5474,35.5827,35.5033,35.5651,187070.0
2022-09-07 09:30:00,40.38,40.38,40.17,40.24,37067.0,35.6003,35.6003,35.4152,35.4769,37067.0
2022-09-07 09:35:00,40.25,40.48,40.24,40.4,16667.0,35.4857,35.6885,35.4769,35.618,16667.0
2022-09-07 09:40:00,40.39,40.41,40.32,40.4,11856.0,35.6091,35.6268,35.5474,35.618,11856.0
2022-09-07 09:45:00,40.4,40.46,40.37,40.4,20631.0,35.618,35.6708,35.5915,35.618,20631.0
2022-09-07 09:50:00,40.41,40.41,40.3,40.34,16073.0,35.6268,35.6268,35.5298,35.5651,16073.0
2022-09-07 09:55:00,40.36,40.51,40.36,40.48,14655.0,35.5827,35.7149,35.5827,35.6885,14655.0
2022-09-07 10:00:00,40.48,40.53,40.41,40.49,27476.0,35.6885,35.7326,35.6268,35.6973,27476.0
2022-09-07 10:05:00,40.51,40.53,40.45,40.51,13603.0,35.7149,35.7326,35.662,35.7149,13603.0
2022-09-07 10:10:00,40.51,40.52,40.46,40.47,14769.0,35.7149,35.7237,35.6708,35.6797,14769.0
2022-09-07 10:15:00,40.47,40.55,40.44,40.49,19602.0,35.6797,35.7502,35.6532,35.6973,19602.0
2022-09-07 10:20:00,40.5,40.54,40.45,40.46,12961.0,35.7061,35.7414,35.662,35.6708,12961.0
2022-09-07 10:25:00,40.46,40.57,40.45,40.57,11936.0,35.6708,35.7678,35.662,35.7678,11936.0
2022-09-07 10:30:00,40.6,40.64,40.6,40.64,12305.0,35.7943,35.8295,35.7943,35.8295,12305.0
2022-09-07 10:35:00,40.67,40.7,40.65,40.67,6269.0,35.856,35.8824,35.8384,35.856,6269.0
2022-09-07 10:40:00,40.66,40.73,40.66,40.72,14955.0,35.8472,35.9089,35.8472,35.9001,14955.0
2022-09-07 10:45:00,40.72,40.76,40.69,40.75,13885.0,35.9001,35.9353,35.8736,35.9265,13885.0
2022-09-07 10:50:00,40.76,40.88,40.75,40.84,18565.0,35.9353,36.0411,35.9265,36.0059,18565.0
2022-09-07 10:55:00,40.83,40.85,40.81,40.83,13454.0,35.9971,36.0147,35.9794,35.9971,13454.0
2022-09-07 11:00:00,40.83,40.89,40.81,40.88,12390.0,35.9971,36.05,35.9794,36.0411,12390.0
2022-09-07 11:05:00,40.88,40.88,40.83,40.87,10511.0,36.0411,36.0411,35.9971,36.0323,10511.0
2022-09-07 11:10:00,40.87,40.95,40.86,40.94,12332.0,36.0323,36.1028,36.0235,36.094,12332.0
2022-09-07 11:15:00,40.94,40.95,40.91,40.93,7672.0,36.094,36.1028,36.0676,36.0852,7672.0
2022-09-07 11:20:00,40.95,40.98,40.92,40.93,12724.0,36.1028,36.1293,36.0764,36.0852,12724.0
2022-09-07 11:25:00,40.93,40.95,40.85,40.85,23164.0,36.0852,36.1028,36.0147,36.0147,23164.0
2022-09-07 11:30:00,40.85,40.88,40.78,40.78,12747.0,36.0147,36.0411,35.953,35.953,12747.0
2022-09-07 11:35:00,40.79,40.85,40.79,40.8,9125.0,35.9618,36.0147,35.9618,35.9706,9125.0
2022-09-07 11:40:00,40.8,40.83,40.75,40.76,8536.0,35.9706,35.9971,35.9265,35.9353,8536.0
2022-09-07 11:45:00,40.75,40.8,40.74,40.77,14025.0,35.9265,35.9706,35.9177,35.9442,14025.0
2022-09-07 11:50:00,40.78,40.8,40.75,40.78,9584.0,35.953,35.9706,35.9265,35.953,9584.0
2022-09-07 11:55:00,40.79,40.84,40.73,40.75,16170.0,35.9618,36.0059,35.9089,35.9265,16170.0
2022-09-07 12:00:00,40.75,40.79,40.73,40.73,7145.0,35.9265,35.9618,35.9089,35.9089,7145.0
2022-09-07 12:05:00,40.72,40.75,40.71,40.73,10947.0,35.9001,35.9265,35.8913,35.9089,10947.0
2022-09-07 12:10:00,40.73,40.73,40.67,40.7,11319.0,35.9089,35.9089,35.856,35.8824,11319.0
2022-09-07 12:15:00,40.69,40.72,40.61,40.62,10632.0,35.8736,35.9001,35.8031,35.8119,10632.0
2022-09-07 12:20:00,40.61,40.62,40.57,40.6,15832.0,35.8031,35.8119,35.7678,35.7943,15832.0
2022-09-07 12:25:00,40.6,40.65,40.58,40.64,10323.0,35.7943,35.8384,35.7766,35.8295,10323.0
2022-09-07 12:30:00,40.64,40.7,40.61,40.7,31952.0,35.8295,35.8824,35.8031,35.8824,31952.0
2022-09-07 12:35:00,40.7,40.77,40.67,40.76,27399.0,35.8824,35.9442,35.856,35.9353,27399.0
2022-09-07 12:40:00,40.76,40.85,40.75,40.77,25354.0,35.9353,36.0147,35.9265,35.9442,25354.0
2022-09-07 12:45:00,40.77,40.79,40.75,40.76,7001.0,35.9442,35.9618,35.9265,35.9353,7001.0
2022-09-07 12:50:00,40.76,40.78,40.75,40.75,8816.0,35.9353,35.953,35.9265,35.9265,8816.0
2022-09-07 12:55:00,40.76,40.78,40.72,40.78,8241.0,35.9353,35.953,35.9001,35.953,8241.0
2022-09-07 13:00:00,40.78,40.88,40.77,40.86,15342.0,35.953,36.0411,35.9442,36.0235,15342.0
2022-09-07 13:05:00,40.86,40.86,40.8,40.81,10265.0,36.0235,36.0235,35.9706,35.9794,10265.0
2022-09-07 13:10:00,40.81,40.85,40.8,40.82,6813.0,35.9794,36.0147,35.9706,35.9882,6813.0
2022-09-07 13:15:00,40.82,40.84,40.79,40.79,6460.0,35.9882,36.0059,35.9618,35.9618,6460.0
2022-09-07 13:20:00,40.8,40.84,40.79,40.79,4785.0,35.9706,36.0059,35.9618,35.9618,4785.0
2022-09-07 13:25:00,40.78,40.83,40.76,40.83,17263.0,35.953,35.9971,35.9353,35.9971,17263.0
2022-09-07 13:30:00,40.84,40.88,40.83,40.88,8612.0,36.0059,36.0411,35.9971,36.0411,8612.0
2022-09-07 13:35:00,40.87,40.89,40.84,40.89,11698.0,36.0323,36.05,36.0059,36.05,11698.0
2022-09-07 13:40:00,40.88,40.95,40.87,40.95,8099.0,36.0411,36.1028,36.0323,36.1028,8099.0
2022-09-07 13:45:00,40.94,40.95,40.9,40.95,13986.0,36.094,36.1028,36.0588,36.1028,13986.0
2022-09-07 13:50:00,40.95,40.97,40.92,40.93,10473.0,36.1028,36.1205,36.0764,36.0852,10473.0
2022-09-07 13:55:00,40.93,40.93,40.88,40.89,7122.0,36.0852,36.0852,36.0411,36.05,7122.0
2022-09-07 14:00:00,40.9,40.99,40.89,40.98,10597.0,36.0588,36.1381,36.05,36.1293,10597.0
2022-09-07 14:05:00,40.97,41.0,40.94,40.95,19755.0,36.1205,36.1469,36.094,36.1028,19755.0
2022-09-07 14:10:00,40.96,40.97,40.94,40.95,7525.0,36.1117,36.1205,36.094,36.1028,7525.0
2022-09-07 14:15:00,40.95,40.96,40.9,40.91,11856.0,36.1028,36.1117,36.0588,36.0676,11856.0
2022-09-07 14:20:00,40.91,40.94,40.9,40.91,8013.0,36.0676,36.094,36.0588,36.0676,8013.0
2022-09-07 14:25:00,40.91,40.95,40.88,40.94,11143.0,36.0676,36.1028,36.0411,36.094,11143.0
2022-09-07 14:30:00,40.95,40.99,40.92,40.98,10705.0,36.1028,36.1381,36.0764,36.1293,10705.0
2022-09-07 14:35:00,40.98,40.98,40.94,40.95,9072.0,36.1293,36.1293,36.094,36.1028,9072.0
2022-09-07 14:40:00,40.95,40.96,40.89,40.92,37851.0,36.1028,36.1117,36.05,36.0764,37851.0
2022-09-07 14:45:00,40.92,40.98,40.92,40.98,12821.0,36.0764,36.1293,36.0764,36.1293,12821.0
2022-09-07 14:50:00,40.98,40.99,40.91,40.97,13630.0,36.1293,36.1381,36.0676,36.1205,13630.0
2022-09-07 14:55:00,40.97,41.03,40.95,41.02,10130.0,36.1205,36.1734,36.1028,36.1646,10130.0
2022-09-07 15:00:00,41.02,41.03,40.98,41.0,14040.0,36.1646,36.1734,36.1293,36.1469,14040.0
2022-09-07 15:05:00,41.0,41.05,40.99,41.02,15631.0,36.1469,36.191,36.1381,36.1646,15631.0
2022-09-07 15:10:00,41.03,41.06,41.01,41.04,21349.0,36.1734,36.1998,36.1557,36.1822,21349.0
2022-09-07 15:15:00,41.05,41.06,40.97,40.99,38474.0,36.191,36.1998,36.1205,36.1381,38474.0
2022-09-07 15:20:00,40.99,41.01,40.94,41.01,9931.0,36.1381,36.1557,36.094,36.1557,9931.0
2022-09-07 15:25:00,41.01,41.04,40.99,41.04,17775.0,36.1557,36.1822,36.1381,36.1822,17775.0
2022-09-07 15:30:00,41.04,41.08,41.02,41.08,37793.0,36.1822,36.2175,36.1646,36.2175,37793.0
2022-09-07 15:35:00,41.08,41.09,41.01,41.02,38607.0,36.2175,36.2263,36.1557,36.1646,38607.0
2022-09-07 15:40:00,41.03,41.06,40.96,41.02,63330.0,36.1734,36.1998,36.1117,36.1646,63330.0
2022-09-07 15:45:00,41.02,41.11,41.01,41.11,58126.0,36.1646,36.2439,36.1557,36.2439,58126.0
2022-09-07 15:50:00,41.1,41.11,41.04,41.09,62080.0,36.2351,36.2439,36.1822,36.2263,62080.0
2022-09-07 15:55:00,41.09,41.09,41.0,41.05,141375.0,36.2263,36.2263,36.1469,36.191,141375.0
2022-09-08 09:30:00,40.71,40.73,40.4,40.46,48949.0,35.8913,35.9089,35.618,35.6708,48949.0
2022-09-08 09:35:00,40.44,40.44,40.32,40.39,29874.0,35.6532,35.6532,35.5474,35.6091,29874.0
2022-09-08 09:40:00,40.39,40.7,40.28,40.65,34615.0,35.6091,35.8824,35.5122,35.8384,34615.0
2022-09-08 09:45:00,40.64,40.65,40.45,40.56,27157.0,35.8295,35.8384,35.662,35.759,27157.0
2022-09-08 09:50:00,40.55,40.6,40.51,40.56,26261.0,35.7502,35.7943,35.7149,35.759,26261.0
2022-09-08 09:55:00,40.56,40.72,40.56,40.72,21551.0,35.759,35.9001,35.759,35.9001,21551.0
2022-09-08 10:00:00,40.73,40.77,40.62,40.65,13553.0,35.9089,35.9442,35.8119,35.8384,13553.0
2022-09-08 10:05:00,40.65,40.75,40.65,40.69,26438.0,35.8384,35.9265,35.8384,35.8736,26438.0
2022-09-08 10:10:00,40.7,40.71,40.63,40.67,27945.0,35.8824,35.8913,35.8207,35.856,27945.0
2022-09-08 10:15:00,40.67,40.83,40.65,40.82,48062.0,35.856,35.9971,35.8384,35.9882,48062.0
2022-09-08 10:20:00,40.81,40.87,40.72,40.72,29706.0,35.9794,36.0323,35.9001,35.9001,29706.0
2022-09-08 10:25:00,40.71,40.77,40.7,40.73,21211.0,35.8913,35.9442,35.8824,35.9089,21211.0
2022-09-08 10:30:00,40.73,40.88,40.72,40.85,27832.0,35.9089,36.0411,35.9001,36.0147,27832.0
2022-09-08 10:35:00,40.84,40.91,40.82,40.89,56356.0,36.0059,36.0676,35.9882,36.05,56356.0
2022-09-08 10:40:00,40.89,40.94,40.87,40.93,15949.0,36.05,36.094,36.0323,36.0852,15949.0
2022-09-08 10:45:00,40.94,40.97,40.9,40.95,13397.0,36.094,36.1205,36.0588,36.1028,13397.0
2022-09-08 10:50:00,40.94,41.02,40.91,41.0,14413.0,36.094,36.1646,36.0676,36.1469,14413.0
2022-09-08 10:55:00,41.02,41.1,41.0,41.08,8738.0,36.1646,36.2351,36.1469,36.2175,8738.0
2022-09-08 11:00:00,41.07,41.15,41.06,41.12,16841.0,36.2086,36.2792,36.1998,36.2527,16841.0
2022-09-08 11:05:00,41.14,41.18,41.13,41.18,11986.0,36.2704,36.3056,36.2615,36.3056,11986.0
2022-09-08 11:10:00,41.18,41.19,41.12,41.19,9319.0,36.3056,36.3144,36.2527,36.3144,9319.0
2022-09-08 11:15:00,41.18,41.27,41.17,41.24,9239.0,36.3056,36.385,36.2968,36.3585,9239.0
2022-09-08 11:20:00,41.25,41.27,41.21,41.27,10195.0,36.3673,36.385,36.3321,36.385,10195.0
2022-09-08 11:25:00,41.27,41.27,41.23,41.27,10206.0,36.385,36.385,36.3497,36.385,10206.0
2022-09-08 11:30:00,41.28,41.31,41.23,41.3,7834.0,36.3938,36.4202,36.3497,36.4114,7834.0
2022-09-08 11:35:00,41.29,41.33,41.22,41.22,7929.0,36.4026,36.4379,36.3409,36.3409,7929.0
2022-09-08 11:40:00,41.24,41.27,41.21,41.25,18966.0,36.3585,36.385,36.3321,36.3673,18966.0
2022-09-08 11:45:00,41.25,41.28,41.23,41.26,11277.0,36.3673,36.3938,36.3497,36.3762,11277.0
2022-09-08 11:50:00,41.26,41.29,41.25,41.27,4481.0,36.3762,36.4026,36.3673,36.385,4481.0
2022-09-08 11:55:00,41.28,41.28,41.25,41.27,4881.0,36.3938,36.3938,36.3673,36.385,4881.0
2022-09-08 12:00:00,41.3,41.32,41.11,41.11,12616.0,36.4114,36.4291,36.2439,36.2439,12616.0
2022-09-08 12:05:00,41.11,41.11,40.95,41.05,14902.0,36.2439,36.2439,36.1028,36.191,14902.0
2022-09-08 12:10:00,41.08,41.13,40.98,41.09,17523.0,36.2175,36.2615,36.1293,36.2263,17523.0
2022-09-08 12:15:00,41.09,41.15,41.06,41.15,8023.0,36.2263,36.2792,36.1998,36.2792,8023.0
2022-09-08 12:20:00,41.15,41.16,41.06,41.12,10951.0,36.2792,36.288,36.1998,36.2527,10951.0
2022-09-08 12:25:00,41.12,41.18,41.11,41.15,7367.0,36.2527,36.3056,36.2439,36.2792,7367.0
2022-09-08 12:30:00,41.15,41.24,41.15,41.22,7790.0,36.2792,36.3585,36.2792,36.3409,7790.0
2022-09-08 12:35:00,41.25,41.27,41.2,41.2,25456.0,36.3673,36.385,36.3233,36.3233,25456.0
2022-09-08 12:40:00,41.19,41.28,41.17,41.27,25149.0,36.3144,36.3938,36.2968,36.385,25149.0
2022-09-08 12:45:00,41.27,41.31,41.22,41.3,17194.0,36.385,36.4202,36.3409,36.4114,17194.0
2022-09-08 12:50:00,41.29,41.35,41.29,41.32,3284.0,36.4026,36.4555,36.4026,36.4291,3284.0
2022-09-08 12:55:00,41.32,41.36,41.31,41.33,6706.0,36.4291,36.4643,36.4202,36.4379,6706.0
2022-09-08 13:00:00,41.33,41.35,41.28,41.3,5869.0,36.4379,36.4555,36.3938,36.4114,5869.0
2022-09-08 13:05:00,41.32,41.34,41.27,41.31,5843.0,36.4291,36.4467,36.385,36.4202,5843.0
2022-09-08 13:10:00,41.33,41.42,41.22,41.41,19242.0,36.4379,36.5172,36.3409,36.5084,19242.0
2022-09-08 13:15:00,41.41,41.43,41.38,41.4,10352.0,36.5084,36.526,36.482,36.4996,10352.0
2022-09-08 13:20:00,41.39,41.46,41.39,41.45,5527.0,36.4908,36.5525,36.4908,36.5437,5527.0
2022-09-08 13:25:00,41.45,41.49,41.45,41.47,12926.0,36.5437,36.5789,36.5437,36.5613,12926.0
2022-09-08 13:30:00,41.48,41.48,41.41,41.45,6446.0,36.5701,36.5701,36.5084,36.5437,6446.0
2022-09-08 13:35:00,41.45,41.54,41.45,41.51,15788.0,36.5437,36.623,36.5437,36.5966,15788.0
2022-09-08 13:40:00,41.53,41.55,41.51,41.55,7250.0,36.6142,36.6318,36.5966,36.6318,7250.0
2022-09-08 13:45:00,41.53,41.55,41.51,41.55,8827.0,36.6142,36.6318,36.5966,36.6318,8827.0
2022-09-08 13:50:00,41.55,41.56,41.52,41.53,11051.0,36.6318,36.6406,36.6054,36.6142,11051.0
2022-09-08 13:55:00,41.52,41.55,41.45,41.52,15237.0,36.6054,36.6318,36.5437,36.6054,15237.0
2022-09-08 14:00:00,41.52,41.57,41.49,41.57,6924.0,36.6054,36.6495,36.5789,36.6495,6924.0
2022-09-08 14:05:00,41.57,41.58,41.53,41.54,7117.0,36.6495,36.6583,36.6142,36.623,7117.0
2022-09-08 14:10:00,41.56,41.57,41.54,41.55,8247.0,36.6406,36.6495,36.623,36.6318,8247.0
2022-09-08 14:15:00,41.54,41.59,41.52,41.59,8993.0,36.623,36.6671,36.6054,36.6671,8993.0
2022-09-08 14:20:00,41.57,41.58,41.54,41.57,10831.0,36.6495,36.6583,36.623,36.6495,10831.0
2022-09-08 14:25:00,41.58,41.6,41.55,41.57,8292.0,36.6583,36.6759,36.6318,36.6495,8292.0
2022-09-08 14:30:00,41.58,41.62,41.58,41.61,8839.0,36.6583,36.6935,36.6583,36.6847,8839.0
2022-09-08 14:35:00,41.62,41.63,41.59,41.62,23167.0,36.6935,36.7024,36.6671,36.6935,23167.0
2022-09-08 14:40:00,41.61,41.62,41.49,41.54,19338.0,36.6847,36.6935,36.5789,36.623,19338.0
2022-09-08 14:45:00,41.53,41.55,41.45,41.48,8709.0,36.6142,36.6318,36.5437,36.5701,8709.0
2022-09-08 14:50:00,41.48,41.52,41.46,41.5,14010.0,36.5701,36.6054,36.5525,36.5877,14010.0
2022-09-08 14:55:00,41.49,41.5,41.46,41.47,11251.0,36.5789,36.5877,36.5525,36.5613,11251.0
2022-09-08 15:00:00,41.47,41.5,41.38,41.43,11126.0,36.5613,36.5877,36.482,36.526,11126.0
2022-09-08 15:05:00,41.43,41.47,41.42,41.43,9606.0,36.526,36.5613,36.5172,36.526,9606.0
2022-09-08 15:10:00,41.43,41.46,41.4,41.46,11121.0,36.526,36.5525,36.4996,36.5525,11121.0
2022-09-08 15:15:00,41.46,41.5,41.45,41.46,13159.0,36.5525,36.5877,36.5437,36.5525,13159.0
2022-09-08 15:20:00,41.47,41.53,41.47,41.5,13201.0,36.5613,36.6142,36.5613,36.5877,13201.0
2022-09-08 15:25:00,41.51,41.54,41.49,41.5,18017.0,36.5966,36.623,36.5789,36.5877,18017.0
2022-09-08 15:30:00,41.49,41.57,41.48,41.55,31447.0,36.5789,36.6495,36.5701,36.6318,31447.0
2022-09-08 15:35:00,41.55,41.56,41.52,41.53,23432.0,36.6318,36.6406,36.6054,36.6142,23432.0
2022-09-08 15:40:00,41.52,41.53,41.39,41.4,28411.0,36.6054,36.6142,36.4908,36.4996,28411.0
2022-09-08 15:45:00,41.4,41.47,41.39,41.44,57599.0,36.4996,36.5613,36.4908,36.5348,57599.0
2022-09-08 15:50:00,41.44,41.58,41.44,41.57,48711.0,36.5348,36.6583,36.5348,36.6495,48711.0
2022-09-08 15:55:00,41.57,41.59,41.54,41.57,104608.0,36.6495,36.6671,36.623,36.6495,104608.0
2022-09-09 09:30:00,41.91,41.91,41.69,41.81,40055.0,36.9492,36.9492,36.7553,36.8611,40055.0
2022-09-09 09:35:00,41.8,41.8,41.64,41.65,12519.0,36.8522,36.8522,36.7112,36.72,12519.0
2022-09-09 09:40:00,41.66,41.67,41.49,41.56,16593.0,36.7288,36.7376,36.5789,36.6406,16593.0
2022-09-09 09:45:00,41.55,41.67,41.55,41.59,13415.0,36.6318,36.7376,36.6318,36.6671,13415.0
2022-09-09 09:50:00,41.59,41.61,41.51,41.57,10057.0,36.6671,36.6847,36.5966,36.6495,10057.0
2022-09-09 09:55:00,41.55,41.67,41.51,41.66,4200.0,36.6318,36.7376,36.5966,36.7288,4200.0
2022-09-09 10:00:00,41.67,41.85,41.67,41.82,25517.0,36.7376,36.8963,36.7376,36.8699,25517.0
2022-09-09 10:05:00,41.81,41.9,41.79,41.84,9001.0,36.8611,36.9404,36.8434,36.8875,9001.0
2022-09-09 10:10:00,41.84,41.94,41.82,41.89,13222.0,36.8875,36.9757,36.8699,36.9316,13222.0
2022-09-09 10:15:00,41.9,41.99,41.9,41.94,12027.0,36.9404,37.0197,36.9404,36.9757,12027.0
2022-09-09 10:20:00,41.94,41.96,41.88,41.89,8996.0,36.9757,36.9933,36.9228,36.9316,8996.0
2022-09-09 10:25:00,41.88,41.91,41.83,41.87,5197.0,36.9228,36.9492,36.8787,36.914,5197.0
2022-09-09 10:30:00,41.85,41.87,41.8,41.81,9174.0,36.8963,36.914,36.8522,36.8611,9174.0
2022-09-09 10:35:00,41.8,41.82,41.73,41.73,10137.0,36.8522,36.8699,36.7905,36.7905,10137.0
2022-09-09 10:40:00,41.72,41.79,41.72,41.75,6996.0,36.7817,36.8434,36.7817,36.8082,6996.0
2022-09-09 10:45:00,41.76,41.79,41.69,41.71,17253.0,36.817,36.8434,36.7553,36.7729,17253.0
2022-09-09 10:50:00,41.72,41.77,41.7,41.77,12632.0,36.7817,36.8258,36.7641,36.8258,12632.0
2022-09-09 10:55:00,41.76,41.8,41.72,41.77,11846.0,36.817,36.8522,36.7817,36.8258,11846.0
2022-09-09 11:00:00,41.77,41.82,41.74,41.77,11523.0,36.8258,36.8699,36.7993,36.8258,11523.0
2022-09-09 11:05:00,41.78,41.78,41.71,41.71,18987.0,36.8346,36.8346,36.7729,36.7729,18987.0
2022-09-09 11:10:00,41.72,41.76,41.68,41.76,32831.0,36.7817,36.817,36.7464,36.817,32831.0
2022-09-09 11:15:00,41.75,41.78,41.68,41.73,40807.0,36.8082,36.8346,36.7464,36.7905,40807.0
2022-09-09 11:20:00,41.75,41.78,41.72,41.78,26711.0,36.8082,36.8346,36.7817,36.8346,26711.0
2022-09-09 11:25:00,41.79,41.83,41.75,41.77,24070.0,36.8434,36.8787,36.8082,36.8258,24070.0
2022-09-09 11:30:00,41.77,41.77,41.69,41.72,8873.0,36.8258,36.8258,36.7553,36.7817,8873.0
2022-09-09 11:35:00,41.71,41.76,41.71,41.74,5298.0,36.7729,36.817,36.7729,36.7993,5298.0
2022-09-09 11:40:00,41.74,41.76,41.69,41.71,6995.0,36.7993,36.817,36.7553,36.7729,6995.0
2022-09-09 11:45:00,41.71,41.74,41.68,41.72,11914.0,36.7729,36.7993,36.7464,36.7817,11914.0
2022-09-09 11:50:00,41.73,41.73,41.69,41.72,8960.0,36.7905,36.7905,36.7553,36.7817,8960.0
2022-09-09 11:55:00,41.72,41.75,41.71,41.75,2304.0,36.7817,36.8082,36.7729,36.8082,2304.0
2022-09-09 12:00:00,41.74,41.74,41.63,41.63,10718.0,36.7993,36.7993,36.7024,36.7024,10718.0
2022-09-09 12:05:00,41.63,41.67,41.63,41.65,12975.0,36.7024,36.7376,36.7024,36.72,12975.0
2022-09-09 12:10:00,41.66,41.71,41.66,41.69,3409.0,36.7288,36.7729,36.7288,36.7553,3409.0
2022-09-09 12:15:00,41.67,41.67,41.61,41.66,3608.0,36.7376,36.7376,36.6847,36.7288,3608.0
2022-09-09 12:20:00,41.65,41.66,41.59,41.62,4865.0,36.72,36.7288,36.6671,36.6935,4865.0
2022-09-09 12:25:00,41.61,41.69,41.59,41.63,18854.0,36.6847,36.7553,36.6671,36.7024,18854.0
2022-09-09 12:30:00,41.62,41.66,41.61,41.65,8114.0,36.6935,36.7288,36.6847,36.72,8114.0
2022-09-09 12:35:00,41.64,41.66,41.62,41.62,11114.0,36.7112,36.7288,36.6935,36.6935,11114.0
2022-09-09 12:40:00,41.65,41.65,41.59,41.61,9047.0,36.72,36.72,36.6671,36.6847,9047.0
2022-09-09 12:45:00,41.61,41.64,41.59,41.64,6274.0,36.6847,36.7112,36.6671,36.7112,6274.0
2022-09-09 12:50:00,41.65,41.67,41.64,41.66,5490.0,36.72,36.7376,36.7112,36.7288,5490.0
2022-09-09 12:55:00,41.66,41.69,41.65,41.66,8203.0,36.7288,36.7553,36.72,36.7288,8203.0
2022-09-09 13:00:00,41.66,41.66,41.61,41.65,8167.0,36.7288,36.7288,36.6847,36.72,8167.0
2022-09-09 13:05:00,41.66,41.67,41.64,41.67,5100.0,36.7288,36.7376,36.7112,36.7376,5100.0
2022-09-09 13:10:00,41.66,41.71,41.66,41.7,10985.0,36.7288,36.7729,36.7288,36.7641,10985.0
2022-09-09 13:15:00,41.7,41.74,41.69,41.72,5677.0,36.7641,36.7993,36.7553,36.7817,5677.0
2022-09-09 13:20:00,41.72,41.72,41.7,41.71,7522.0,36.7817,36.7817,36.7641,36.7729,7522.0
2022-09-09 13:25:00,41.72,41.73,41.7,41.71,8131.0,36.7817,36.7905,36.7641,36.7729,8131.0
2022-09-09 13:30:00,41.71,41.75,41.71,41.72,5808.0,36.7729,36.8082,36.7729,36.7817,5808.0
2022-09-09 13:35:00,41.72,41.74,41.72,41.74,4259.0,36.7817,36.7993,36.7817,36.7993,4259.0
2022-09-09 13:40:00,41.73,41.75,41.7,41.74,6331.0,36.7905,36.8082,36.7641,36.7993,6331.0
2022-09-09 13:45:00,41.74,41.76,41.71,41.76,6221.0,36.7993,36.817,36.7729,36.817,6221.0
2022-09-09 13:50:00,41.76,41.76,41.72,41.75,5167.0,36.817,36.817,36.7817,36.8082,5167.0
2022-09-09 13:55:00,41.74,41.75,41.73,41.75,6089.0,36.7993,36.8082,36.7905,36.8082,6089.0
2022-09-09 14:00:00,41.75,41.76,41.73,41.75,7573.0,36.8082,36.817,36.7905,36.8082,7573.0
2022-09-09 14:05:00,41.74,41.78,41.72,41.77,4831.0,36.7993,36.8346,36.7817,36.8258,4831.0
2022-09-09 14:10:00,41.77,41.78,41.73,41.78,7591.0,36.8258,36.8346,36.7905,36.8346,7591.0
2022-09-09 14:15:00,41.78,41.83,41.78,41.83,7022.0,36.8346,36.8787,36.8346,36.8787,7022.0
2022-09-09 14:20:00,41.83,41.86,41.82,41.84,7574.0,36.8787,36.9051,36.8699,36.8875,7574.0
2022-09-09 14:25:00,41.84,41.85,41.82,41.83,7595.0,36.8875,36.8963,36.8699,36.8787,7595.0
2022-09-09 14:30:00,41.84,41.88,41.82,41.84,8860.0,36.8875,36.9228,36.8699,36.8875,8860.0
2022-09-09 14:35:00,41.84,41.87,41.82,41.87,3898.0,36.8875,36.914,36.8699,36.914,3898.0
2022-09-09 14:40:00,41.87,41.89,41.85,41.86,10713.0,36.914,36.9316,36.8963,36.9051,10713.0
2022-09-09 14:45:00,41.87,41.87,41.83,41.84,5289.0,36.914,36.914,36.8787,36.8875,5289.0
2022-09-09 14:50:00,41.84,41.85,41.82,41.83,7993.0,36.8875,36.8963,36.8699,36.8787,7993.0
2022-09-09 14:55:00,41.83,41.87,41.82,41.87,8152.0,36.8787,36.914,36.8699,36.914,8152.0
2022-09-09 15:00:00,41.88,41.89,41.86,41.88,8461.0,36.9228,36.9316,36.9051,36.9228,8461.0
2022-09-09 15:05:00,41.88,41.89,41.84,41.85,7737.0,36.9228,36.9316,36.8875,36.8963,7737.0
2022-09-09 15:10:00,41.84,41.87,41.83,41.86,10963.0,36.8875,36.914,36.8787,36.9051,10963.0
2022-09-09 15:15:00,41.86,41.87,41.82,41.84,7976.0,36.9051,36.914,36.8699,36.8875,7976.0
2022-09-09 15:20:00,41.84,41.84,41.78,41.8,11811.0,36.8875,36.8875,36.8346,36.8522,11811.0
2022-09-09 15:25:00,41.8,41.84,41.78,41.83,13025.0,36.8522,36.8875,36.8346,36.8787,13025.0
2022-09-09 15:30:00,41.83,41.83,41.79,41.82,27694.0,36.8787,36.8787,36.8434,36.8699,27694.0
2022-09-09 15:35:00,41.82,41.86,41.77,41.8,22560.0,36.8699,36.9051,36.8258,36.8522,22560.0
2022-09-09 15:40:00,41.8,41.84,41.79,41.8,18875.0,36.8522,36.8875,36.8434,36.8522,18875.0
2022-09-09 15:45:00,41.8,41.82,41.75,41.76,31048.0,36.8522,36.8699,36.8082,36.817,31048.0
2022-09-09 15:50:00,41.76,41.77,41.69,41.72,49703.0,36.817,36.8258,36.7553,36.7817,49703.0
2022-09-09 15:55:00,41.71,41.76,41.69,41.73,97585.0,36.7729,36.817,36.7553,36.7905,97585.0
2022-09-12 09:30:00,42.0,42.11,41.84,42.06,42162.0,37.0286,37.1255,36.8875,37.0815,42162.0
2022-09-12 09:35:00,42.09,42.12,42.04,42.1,21810.0,37.1079,37.1344,37.0638,37.1167,21810.0
2022-09-12 09:40:00,42.11,42.25,42.08,42.22,11982.0,37.1255,37.249,37.0991,37.2225,11982.0
2022-09-12 09:45:00,42.2,42.38,42.2,42.32,19873.0,37.2049,37.3636,37.2049,37.3107,19873.0
2022-09-12 09:50:00,42.33,42.41,42.3,42.4,34640.0,37.3195,37.39,37.2931,37.3812,34640.0
2022-09-12 09:55:00,42.4,42.54,42.37,42.53,27142.0,37.3812,37.5046,37.3548,37.4958,27142.0
2022-09-12 10:00:00,42.53,42.54,42.47,42.48,11467.0,37.4958,37.5046,37.4429,37.4517,11467.0
2022-09-12 10:05:00,42.48,42.56,42.44,42.53,23122.0,37.4517,37.5223,37.4165,37.4958,23122.0
2022-09-12 10:10:00,42.52,42.57,42.47,42.57,12517.0,37.487,37.5311,37.4429,37.5311,12517.0
2022-09-12 10:15:00,42.57,42.66,42.54,42.66,35562.0,37.5311,37.6104,37.5046,37.6104,35562.0
2022-09-12 10:20:00,42.65,42.69,42.59,42.59,13228.0,37.6016,37.6369,37.5487,37.5487,13228.0
2022-09-12 10:25:00,42.6,42.66,42.58,42.59,5573.0,37.5575,37.6104,37.5399,37.5487,5573.0
2022-09-12 10:30:00,42.59,42.59,42.52,42.52,7829.0,37.5487,37.5487,37.487,37.487,7829.0
2022-09-12 10:35:00,42.52,42.57,42.49,42.54,8087.0,37.487,37.5311,37.4606,37.5046,8087.0
2022-09-12 10:40:00,42.53,42.57,42.52,42.57,5725.0,37.4958,37.5311,37.487,37.5311,5725.0
2022-09-12 10:45:00,42.57,42.63,42.55,42.63,10342.0,37.5311,37.584,37.5135,37.584,10342.0
2022-09-12 10:50:00,42.64,42.64,42.55,42.56,5877.0,37.5928,37.5928,37.5135,37.5223,5877.0
2022-09-12 10:55:00,42.55,42.55,42.47,42.48,14092.0,37.5135,37.5135,37.4429,37.4517,14092.0
2022-09-12 11:00:00,42.48,42.5,42.42,42.5,12769.0,37.4517,37.4694,37.3988,37.4694,12769.0
2022-09-12 11:05:00,42.48,42.5,42.43,42.43,13580.0,37.4517,37.4694,37.4077,37.4077,13580.0
2022-09-12 11:10:00,42.43,42.45,42.37,42.38,11192.0,37.4077,37.4253,37.3548,37.3636,11192.0
2022-09-12 11:15:00,42.38,42.44,42.34,42.44,10146.0,37.3636,37.4165,37.3283,37.4165,10146.0
2022-09-12 11:20:00,42.45,42.48,42.42,42.43,12351.0,37.4253,37.4517,37.3988,37.4077,12351.0
2022-09-12 11:25:00,42.43,42.44,42.4,42.44,10532.0,37.4077,37.4165,37.3812,37.4165,10532.0
2022-09-12 11:30:00,42.44,42.45,42.34,42.34,7916.0,37.4165,37.4253,37.3283,37.3283,7916.0
2022-09-12 11:35:00,42.33,42.36,42.27,42.29,5933.0,37.3195,37.346,37.2666,37.2842,5933.0
2022-09-12 11:40:00,42.29,42.34,42.28,42.31,10262.0,37.2842,37.3283,37.2754,37.3019,10262.0
2022-09-12 11:45:00,42.31,42.33,42.28,42.31,8059.0,37.3019,37.3195,37.2754,37.3019,8059.0
2022-09-12 11:50:00,42.31,42.34,42.24,42.26,7256.0,37.3019,37.3283,37.2402,37.2578,7256.0
2022-09-12 11:55:00,42.26,42.27,42.19,42.22,10711.0,37.2578,37.2666,37.1961,37.2225,10711.0
2022-09-12 12:00:00,42.21,42.24,42.19,42.2,6422.0,37.2137,37.2402,37.1961,37.2049,6422.0
2022-09-12 12:05:00,42.2,42.24,42.15,42.16,7390.0,37.2049,37.2402,37.1608,37.1696,7390.0
2022-09-12 12:10:00,42.14,42.21,42.12,42.2,7419.0,37.152,37.2137,37.1344,37.2049,7419.0
2022-09-12 12:15:00,42.2,42.2,42.12,42.13,9881.0,37.2049,37.2049,37.1344,37.1432,9881.0
2022-09-12 12:20:00,42.12,42.19,42.12,42.14,10019.0,37.1344,37.1961,37.1344,37.152,10019.0
2022-09-12 12:25:00,42.13,42.15,42.1,42.14,5859.0,37.1432,37.1608,37.1167,37.152,5859.0
2022-09-12 12:30:00,42.15,42.2,42.13,42.19,8012.0,37.1608,37.2049,37.1432,37.1961,8012.0
2022-09-12 12:35:00,42.2,42.23,42.17,42.21,13296.0,37.2049,37.2313,37.1784,37.2137,13296.0
2022-09-12 12:40:00,42.21,42.21,42.18,42.21,4873.0,37.2137,37.2137,37.1873,37.2137,4873.0
2022-09-12 12:45:00,42.21,42.22,42.15,42.16,14651.0,37.2137,37.2225,37.1608,37.1696,14651.0
2022-09-12 12:50:00,42.16,42.19,42.14,42.19,7566.0,37.1696,37.1961,37.152,37.1961,7566.0
2022-09-12 12:55:00,42.18,42.21,42.17,42.21,6401.0,37.1873,37.2137,37.1784,37.2137,6401.0
2022-09-12 13:00:00,42.2,42.2,42.11,42.19,11439.0,37.2049,37.2049,37.1255,37.1961,11439.0
2022-09-12 13:05:00,42.19,42.26,42.18,42.23,6616.0,37.1961,37.2578,37.1873,37.2313,6616.0
2022-09-12 13:10:00,42.24,42.27,42.21,42.25,5534.0,37.2402,37.2666,37.2137,37.249,5534.0
2022-09-12 13:15:00,42.26,42.26,42.2,42.23,6382.0,37.2578,37.2578,37.2049,37.2313,6382.0
2022-09-12 13:20:00,42.21,42.22,42.19,42.21,4163.0,37.2137,37.2225,37.1961,37.2137,4163.0
2022-09-12 13:25:00,42.21,42.25,42.2,42.25,7696.0,37.2137,37.249,37.2049,37.249,7696.0
2022-09-12 13:30:00,42.26,42.29,42.24,42.29,7702.0,37.2578,37.2842,37.2402,37.2842,7702.0
2022-09-12 13:35:00,42.3,42.3,42.23,42.23,8935.0,37.2931,37.2931,37.2313,37.2313,8935.0
2022-09-12 13:40:00,42.24,42.25,42.19,42.2,4744.0,37.2402,37.249,37.1961,37.2049,4744.0
2022-09-12 13:45:00,42.2,42.24,42.18,42.24,7061.0,37.2049,37.2402,37.1873,37.2402,7061.0
2022-09-12 13:50:00,42.23,42.26,42.22,42.25,7504.0,37.2313,37.2578,37.2225,37.249,7504.0
2022-09-12 13:55:00,42.25,42.25,42.21,42.22,5792.0,37.249,37.249,37.2137,37.2225,5792.0
2022-09-12 14:00:00,42.22,42.22,42.14,42.16,6728.0,37.2225,37.2225,37.152,37.1696,6728.0
2022-09-12 14:05:00,42.16,42.19,42.16,42.17,6377.0,37.1696,37.1961,37.1696,37.1784,6377.0
2022-09-12 14:10:00,42.17,42.24,42.16,42.23,4834.0,37.1784,37.2402,37.1696,37.2313,4834.0
2022-09-12 14:15:00,42.23,42.27,42.18,42.19,7912.0,37.2313,37.2666,37.1873,37.1961,7912.0
2022-09-12 14:20:00,42.19,42.23,42.16,42.21,6827.0,37.1961,37.2313,37.1696,37.2137,6827.0
2022-09-12 14:25:00,42.21,42.23,42.17,42.18,6736.0,37.2137,37.2313,37.1784,37.1873,6736.0
2022-09-12 14:30:00,42.17,42.19,42.12,42.13,5168.0,37.1784,37.1961,37.1344,37.1432,5168.0
2022-09-12 14:35:00,42.13,42.2,42.13,42.18,6006.0,37.1432,37.2049,37.1432,37.1873,6006.0
2022-09-12 14:40:00,42.17,42.21,42.17,42.2,5824.0,37.1784,37.2137,37.1784,37.2049,5824.0
2022-09-12 14:45:00,42.19,42.24,42.17,42.24,5485.0,37.1961,37.2402,37.1784,37.2402,5485.0
2022-09-12 14:50:00,42.23,42.24,42.22,42.22,4527.0,37.2313,37.2402,37.2225,37.2225,4527.0
2022-09-12 14:55:00,42.22,42.25,42.21,42.23,7082.0,37.2225,37.249,37.2137,37.2313,7082.0
2022-09-12 15:00:00,42.22,42.26,42.2,42.26,9664.0,37.2225,37.2578,37.2049,37.2578,9664.0
2022-09-12 15:05:00,42.26,42.31,42.24,42.31,9659.0,37.2578,37.3019,37.2402,37.3019,9659.0
2022-09-12 15:10:00,42.3,42.3,42.24,42.27,7841.0,37.2931,37.2931,37.2402,37.2666,7841.0
2022-09-12 15:15:00,42.26,42.26,42.22,42.22,7923.0,37.2578,37.2578,37.2225,37.2225,7923.0
2022-09-12 15:20:00,42.22,42.26,42.21,42.21,8030.0,37.2225,37.2578,37.2137,37.2137,8030.0
2022-09-12 15:25:00,42.21,42.23,42.18,42.19,20039.0,37.2137,37.2313,37.1873,37.1961,20039.0
2022-09-12 15:30:00,42.19,42.19,42.15,42.16,15256.0,37.1961,37.1961,37.1608,37.1696,15256.0
2022-09-12 15:35:00,42.16,42.2,42.14,42.19,26317.0,37.1696,37.2049,37.152,37.1961,26317.0
2022-09-12 15:40:00,42.19,42.25,42.18,42.25,13304.0,37.1961,37.249,37.1873,37.249,13304.0
2022-09-12 15:45:00,42.24,42.24,42.14,42.17,29191.0,37.2402,37.2402,37.152,37.1784,29191.0
2022-09-12 15:50:00,42.16,42.19,42.11,42.16,57264.0,37.1696,37.1961,37.1255,37.1696,57264.0
2022-09-12 15:55:00,42.16,42.18,42.14,42.18,120143.0,37.1696,37.1873,37.152,37.1873,120143.0
2022-09-13 09:30:00,41.41,41.5,41.1,41.32,71662.0,36.5084,36.5877,36.2351,36.4291,71662.0
2022-09-13 09:35:00,41.33,41.39,41.25,41.29,23371.0,36.4379,36.4908,36.3673,36.4026,23371.0
2022-09-13 09:40:00,41.29,41.37,41.29,41.3,15035.0,36.4026,36.4731,36.4026,36.4114,15035.0
2022-09-13 09:45:00,41.3,41.39,41.26,41.36,12989.0,36.4114,36.4908,36.3762,36.4643,12989.0
2022-09-13 09:50:00,41.36,41.47,41.34,41.41,13290.0,36.4643,36.5613,36.4467,36.5084,13290.0
2022-09-13 09:55:00,41.4,41.47,41.35,41.36,16978.0,36.4996,36.5613,36.4555,36.4643,16978.0
2022-09-13 10:00:00,41.34,41.35,41.23,41.23,19848.0,36.4467,36.4555,36.3497,36.3497,19848.0
2022-09-13 10:05:00,41.23,41.31,41.22,41.31,9749.0,36.3497,36.4202,36.3409,36.4202,9749.0
2022-09-13 10:10:00,41.32,41.37,41.29,41.34,7716.0,36.4291,36.4731,36.4026,36.4467,7716.0
2022-09-13 10:15:00,41.33,41.39,41.26,41.32,24027.0,36.4379,36.4908,36.3762,36.4291,24027.0
2022-09-13 10:20:00,41.33,41.34,41.23,41.23,20887.0,36.4379,36.4467,36.3497,36.3497,20887.0
2022-09-13 10:25:00,41.23,41.29,41.21,41.24,32670.0,36.3497,36.4026,36.3321,36.3585,32670.0
2022-09-13 10:30:00,41.25,41.27,41.18,41.19,27933.0,36.3673,36.385,36.3056,36.3144,27933.0
2022-09-13 10:35:00,41.2,41.21,41.14,41.15,14905.0,36.3233,36.3321,36.2704,36.2792,14905.0
2022-09-13 10:40:00,41.16,41.18,41.07,41.11,5914.0,36.288,36.3056,36.2086,36.2439,5914.0
2022-09-13 10:45:00,41.08,41.08,41.03,41.04,3962.0,36.2175,36.2175,36.1734,36.1822,3962.0
2022-09-13 10:50:00,41.03,41.04,41.0,41.04,11106.0,36.1734,36.1822,36.1469,36.1822,11106.0
2022-09-13 10:55:00,41.04,41.15,41.04,41.13,7654.0,36.1822,36.2792,36.1822,36.2615,7654.0
2022-09-13 11:00:00,41.13,41.22,41.09,41.16,12247.0,36.2615,36.3409,36.2263,36.288,12247.0
2022-09-13 11:05:00,41.16,41.17,41.13,41.15,5048.0,36.288,36.2968,36.2615,36.2792,5048.0
2022-09-13 11:10:00,41.15,41.17,41.08,41.15,5996.0,36.2792,36.2968,36.2175,36.2792,5996.0
2022-09-13 11:15:00,41.14,41.19,41.12,41.14,4753.0,36.2704,36.3144,36.2527,36.2704,4753.0
2022-09-13 11:20:00,41.13,41.18,41.12,41.13,6374.0,36.2615,36.3056,36.2527,36.2615,6374.0
2022-09-13 11:25:00,41.12,41.2,41.11,41.19,6806.0,36.2527,36.3233,36.2439,36.3144,6806.0
2022-09-13 11:30:00,41.18,41.21,41.15,41.17,5402.0,36.3056,36.3321,36.2792,36.2968,5402.0
2022-09-13 11:35:00,41.17,41.18,41.14,41.18,4142.0,36.2968,36.3056,36.2704,36.3056,4142.0
2022-09-13 11:40:00,41.17,41.17,41.09,41.09,9571.0,36.2968,36.2968,36.2263,36.2263,9571.0
2022-09-13 11:45:00,41.08,41.1,41.04,41.05,8666.0,36.2175,36.2351,36.1822,36.191,8666.0
2022-09-13 11:50:00,41.05,41.07,41.03,41.06,7458.0,36.191,36.2086,36.1734,36.1998,7458.0
2022-09-13 11:55:00,41.05,41.1,41.05,41.08,7176.0,36.191,36.2351,36.191,36.2175,7176.0
2022-09-13 12:00:00,41.09,41.13,41.06,41.11,7573.0,36.2263,36.2615,36.1998,36.2439,7573.0
2022-09-13 12:05:00,41.12,41.16,41.1,41.14,4674.0,36.2527,36.288,36.2351,36.2704,4674.0
2022-09-13 12:10:00,41.13,41.13,41.08,41.09,4075.0,36.2615,36.2615,36.2175,36.2263,4075.0
2022-09-13 12:15:00,41.11,41.14,41.11,41.12,6592.0,36.2439,36.2704,36.2439,36.2527,6592.0
2022-09-13 12:20:00,41.11,41.13,41.08,41.08,13239.0,36.2439,36.2615,36.2175,36.2175,13239.0
2022-09-13 12:25:00,41.08,41.08,41.03,41.04,7270.0,36.2175,36.2175,36.1734,36.1822,7270.0
2022-09-13 12:30:00,41.03,41.06,41.0,41.06,7399.0,36.1734,36.1998,36.1469,36.1998,7399.0
2022-09-13 12:35:00,41.07,41.07,41.05,41.06,4605.0,36.2086,36.2086,36.191,36.1998,4605.0
2022-09-13 12:40:00,41.07,41.08,41.03,41.04,9268.0,36.2086,36.2175,36.1734,36.1822,9268.0
2022-09-13 12:45:00,41.03,41.08,41.02,41.08,5683.0,36.1734,36.2175,36.1646,36.2175,5683.0
2022-09-13 12:50:00,41.08,41.12,41.07,41.11,3131.0,36.2175,36.2527,36.2086,36.2439,3131.0
2022-09-13 12:55:00,41.12,41.12,41.08,41.1,6702.0,36.2527,36.2527,36.2175,36.2351,6702.0
2022-09-13 13:00:00,41.1,41.15,41.06,41.08,11455.0,36.2351,36.2792,36.1998,36.2175,11455.0
2022-09-13 13:05:00,41.08,41.15,41.08,41.09,5772.0,36.2175,36.2792,36.2175,36.2263,5772.0
2022-09-13 13:10:00,41.08,41.13,41.07,41.11,5876.0,36.2175,36.2615,36.2086,36.2439,5876.0
2022-09-13 13:15:00,41.11,41.14,41.09,41.09,3069.0,36.2439,36.2704,36.2263,36.2263,3069.0
2022-09-13 13:20:00,41.1,41.12,41.07,41.12,7746.0,36.2351,36.2527,36.2086,36.2527,7746.0
2022-09-13 13:25:00,41.13,41.14,41.12,41.14,3443.0,36.2615,36.2704,36.2527,36.2704,3443.0
2022-09-13 13:30:00,41.15,41.16,41.09,41.13,8036.0,36.2792,36.288,36.2263,36.2615,8036.0
2022-09-13 13:35:00,41.14,41.14,41.05,41.09,4670.0,36.2704,36.2704,36.191,36.2263,4670.0
2022-09-13 13:40:00,41.09,41.1,41.04,41.06,5966.0,36.2263,36.2351,36.1822,36.1998,5966.0
2022-09-13 13:45:00,41.06,41.07,41.03,41.06,4735.0,36.1998,36.2086,36.1734,36.1998,4735.0
2022-09-13 13:50:00,41.07,41.07,41.02,41.02,7353.0,36.2086,36.2086,36.1646,36.1646,7353.0
2022-09-13 13:55:00,41.03,41.06,41.0,41.01,18221.0,36.1734,36.1998,36.1469,36.1557,18221.0
2022-09-13 14:00:00,41.01,41.04,40.99,41.04,15927.0,36.1557,36.1822,36.1381,36.1822,15927.0
2022-09-13 14:05:00,41.03,41.05,41.0,41.0,11398.0,36.1734,36.191,36.1469,36.1469,11398.0
2022-09-13 14:10:00,41.01,41.06,40.99,41.05,7414.0,36.1557,36.1998,36.1381,36.191,7414.0
2022-09-13 14:15:00,41.05,41.06,41.03,41.05,5648.0,36.191,36.1998,36.1734,36.191,5648.0
2022-09-13 14:20:00,41.06,41.07,41.0,41.0,11544.0,36.1998,36.2086,36.1469,36.1469,11544.0
2022-09-13 14:25:00,41.0,41.02,40.98,41.0,15160.0,36.1469,36.1646,36.1293,36.1469,15160.0
2022-09-13 14:30:00,41.0,41.01,40.98,40.98,9033.0,36.1469,36.1557,36.1293,36.1293,9033.0
2022-09-13 14:35:00,40.98,41.0,40.96,40.97,15241.0,36.1293,36.1469,36.1117,36.1205,15241.0
2022-09-13 14:40:00,40.97,40.97,40.93,40.95,8376.0,36.1205,36.1205,36.0852,36.1028,8376.0
2022-09-13 14:45:00,40.95,40.98,40.94,40.97,13832.0,36.1028,36.1293,36.094,36.1205,13832.0
2022-09-13 14:50:00,40.96,40.97,40.88,40.9,13136.0,36.1117,36.1205,36.0411,36.0588,13136.0
2022-09-13 14:55:00,40.9,40.95,40.81,40.84,15854.0,36.0588,36.1028,35.9794,36.0059,15854.0
2022-09-13 15:00:00,40.84,40.85,40.75,40.77,9614.0,36.0059,36.0147,35.9265,35.9442,9614.0
2022-09-13 15:05:00,40.77,40.78,40.74,40.75,13742.0,35.9442,35.953,35.9177,35.9265,13742.0
2022-09-13 15:10:00,40.75,40.76,40.68,40.71,12689.0,35.9265,35.9353,35.8648,35.8913,12689.0
2022-09-13 15:15:00,40.71,40.72,40.64,40.66,20431.0,35.8913,35.9001,35.8295,35.8472,20431.0
2022-09-13 15:20:00,40.65,40.68,40.62,40.64,26505.0,35.8384,35.8648,35.8119,35.8295,26505.0
2022-09-13 15:25:00,40.64,40.65,40.56,40.56,26988.0,35.8295,35.8384,35.759,35.759,26988.0
2022-09-13 15:30:00,40.55,40.55,40.49,40.51,62418.0,35.7502,35.7502,35.6973,35.7149,62418.0
2022-09-13 15:35:00,40.51,40.55,40.45,40.52,36486.0,35.7149,35.7502,35.662,35.7237,36486.0
2022-09-13 15:40:00,40.51,40.52,40.4,40.44,31268.0,35.7149,35.7237,35.618,35.6532,31268.0
2022-09-13 15:45:00,40.45,40.53,40.39,40.53,55078.0,35.662,35.7326,35.6091,35.7326,55078.0
2022-09-13 15:50:00,40.52,40.62,40.51,40.59,127069.0,35.7237,35.8119,35.7149,35.7855,127069.0
2022-09-13 15:55:00,40.6,40.62,40.48,40.49,186553.0,35.7943,35.8119,35.6885,35.6973,186553.0
2022-09-14 09:30:00,40.36,40.56,40.12,40.12,39054.0,35.5827,35.759,35.3711,35.3711,39054.0
2022-09-14 09:35:00,40.14,40.36,40.14,40.34,10182.0,35.3887,35.5827,35.3887,35.5651,10182.0
2022-09-14 09:40:00,40.32,40.32,40.2,40.26,21580.0,35.5474,35.5474,35.4416,35.4945,21580.0
2022-09-14 09:45:00,40.25,40.29,40.13,40.15,32170.0,35.4857,35.521,35.3799,35.3975,32170.0
2022-09-14 09:50:00,40.15,40.15,39.96,39.96,40148.0,35.3975,35.3975,35.23,35.23,40148.0
2022-09-14 09:55:00,39.95,39.96,39.82,39.86,20525.0,35.2212,35.23,35.1066,35.1419,20525.0
2022-09-14 10:00:00,39.86,39.94,39.7,39.71,25536.0,35.1419,35.2124,35.0008,35.0096,25536.0
2022-09-14 10:05:00,39.67,39.67,39.47,39.47,24297.0,34.9744,34.9744,34.798,34.798,24297.0
2022-09-14 10:10:00,39.48,39.53,39.44,39.45,21078.0,34.8068,34.8509,34.7716,34.7804,21078.0
2022-09-14 10:15:00,39.46,39.57,39.46,39.5,29640.0,34.7892,34.8862,34.7892,34.8245,29640.0
2022-09-14 10:20:00,39.51,39.53,39.46,39.52,30513.0,34.8333,34.8509,34.7892,34.8421,30513.0
2022-09-14 10:25:00,39.48,39.5,39.44,39.47,33284.0,34.8068,34.8245,34.7716,34.798,33284.0
2022-09-14 10:30:00,39.48,39.6,39.48,39.54,27851.0,34.8068,34.9126,34.8068,34.8597,27851.0
2022-09-14 10:35:00,39.55,39.63,39.53,39.6,23862.0,34.8686,34.9391,34.8509,34.9126,23862.0
2022-09-14 10:40:00,39.59,39.71,39.55,39.68,29499.0,34.9038,35.0096,34.8686,34.9832,29499.0
2022-09-14 10:45:00,39.69,39.75,39.67,39.7,13963.0,34.992,35.0449,34.9744,35.0008,13963.0
2022-09-14 10:50:00,39.71,39.76,39.65,39.75,17219.0,35.0096,35.0537,34.9567,35.0449,17219.0
2022-09-14 10:55:00,39.74,39.77,39.69,39.77,10976.0,35.0361,35.0625,34.992,35.0625,10976.0
2022-09-14 11:00:00,39.76,39.78,39.65,39.68,11905.0,35.0537,35.0713,34.9567,34.9832,11905.0
2022-09-14 11:05:00,39.69,39.75,39.67,39.74,10688.0,34.992,35.0449,34.9744,35.0361,10688.0
2022-09-14 11:10:00,39.73,39.78,39.68,39.69,12902.0,35.0273,35.0713,34.9832,34.992,12902.0
2022-09-14 11:15:00,39.69,39.7,39.63,39.67,13678.0,34.992,35.0008,34.9391,34.9744,13678.0
2022-09-14 11:20:00,39.68,39.7,39.62,39.67,12571.0,34.9832,35.0008,34.9303,34.9744,12571.0
2022-09-14 11:25:00,39.66,39.67,39.55,39.55,12032.0,34.9655,34.9744,34.8686,34.8686,12032.0
2022-09-14 11:30:00,39.56,39.6,39.53,39.57,10934.0,34.8774,34.9126,34.8509,34.8862,10934.0
2022-09-14 11:35:00,39.57,39.66,39.54,39.64,11146.0,34.8862,34.9655,34.8597,34.9479,11146.0
2022-09-14 11:40:00,39.65,39.68,39.6,39.62,14145.0,34.9567,34.9832,34.9126,34.9303,14145.0
2022-09-14 11:45:00,39.63,39.66,39.55,39.55,14046.0,34.9391,34.9655,34.8686,34.8686,14046.0
2022-09-14 11:50:00,39.55,39.55,39.49,39.52,14173.0,34.8686,34.8686,34.8157,34.8421,14173.0
2022-09-14 11:55:00,39.51,39.54,39.5,39.51,13765.0,34.8333,34.8597,34.8245,34.8333,13765.0
2022-09-14 12:00:00,39.52,39.56,39.51,39.52,14399.0,34.8421,34.8774,34.8333,34.8421,14399.0
2022-09-14 12:05:00,39.52,39.55,39.51,39.54,21268.0,34.8421,34.8686,34.8333,34.8597,21268.0
2022-09-14 12:10:00,39.54,39.61,39.52,39.61,14759.0,34.8597,34.9215,34.8421,34.9215,14759.0
2022-09-14 12:15:00,39.6,39.65,39.59,39.63,20804.0,34.9126,34.9567,34.9038,34.9391,20804.0
2022-09-14 12:20:00,39.64,39.64,39.57,39.61,12659.0,34.9479,34.9479,34.8862,34.9215,12659.0
2022-09-14 12:25:00,39.61,39.62,39.51,39.55,15618.0,34.9215,34.9303,34.8333,34.8686,15618.0
2022-09-14 12:30:00,39.55,39.57,39.51,39.57,15878.0,34.8686,34.8862,34.8333,34.8862,15878.0
2022-09-14 12:35:00,39.57,39.62,39.56,39.6,8853.0,34.8862,34.9303,34.8774,34.9126,8853.0
2022-09-14 12:40:00,39.61,39.63,39.59,39.59,11122.0,34.9215,34.9391,34.9038,34.9038,11122.0
2022-09-14 12:45:00,39.59,39.6,39.51,39.56,10108.0,34.9038,34.9126,34.8333,34.8774,10108.0
2022-09-14 12:50:00,39.55,39.6,39.55,39.55,10497.0,34.8686,34.9126,34.8686,34.8686,10497.0
2022-09-14 12:55:00,39.55,39.57,39.51,39.55,9996.0,34.8686,34.8862,34.8333,34.8686,9996.0
2022-09-14 13:00:00,39.56,39.61,39.54,39.56,10688.0,34.8774,34.9215,34.8597,34.8774,10688.0
2022-09-14 13:05:00,39.57,39.59,39.52,39.56,8326.0,34.8862,34.9038,34.8421,34.8774,8326.0
2022-09-14 13:10:00,39.57,39.6,39.56,39.58,13731.0,34.8862,34.9126,34.8774,34.895,13731.0
2022-09-14 13:15:00,39.58,39.59,39.54,39.55,10252.0,34.895,34.9038,34.8597,34.8686,10252.0
2022-09-14 13:20:00,39.55,39.6,39.54,39.58,7586.0,34.8686,34.9126,34.8597,34.895,7586.0
2022-09-14 13:25:00,39.57,39.6,39.55,39.6,9641.0,34.8862,34.9126,34.8686,34.9126,9641.0
2022-09-14 13:30:00,39.61,39.63,39.59,39.63,15069.0,34.9215,34.9391,34.9038,34.9391,15069.0
2022-09-14 13:35:00,39.63,39.66,39.61,39.66,19027.0,34.9391,34.9655,34.9215,34.9655,19027.0
2022-09-14 13:40:00,39.66,39.68,39.64,39.68,14552.0,34.9655,34.9832,34.9479,34.9832,14552.0
2022-09-14 13:45:00,39.67,39.67,39.51,39.54,16422.0,34.9744,34.9744,34.8333,34.8597,16422.0
2022-09-14 13:50:00,39.54,39.61,39.53,39.58,16464.0,34.8597,34.9215,34.8509,34.895,16464.0
2022-09-14 13:55:00,39.57,39.57,39.51,39.55,13964.0,34.8862,34.8862,34.8333,34.8686,13964.0
2022-09-14 14:00:00,39.56,39.57,39.49,39.51,9015.0,34.8774,34.8862,34.8157,34.8333,9015.0
2022-09-14 14:05:00,39.52,39.57,39.5,39.52,13263.0,34.8421,34.8862,34.8245,34.8421,13263.0
2022-09-14 14:10:00,39.53,39.55,39.5,39.54,13174.0,34.8509,34.8686,34.8245,34.8597,13174.0
2022-09-14 14:15:00,39.54,39.56,39.51,39.55,10063.0,34.8597,34.8774,34.8333,34.8686,10063.0
2022-09-14 14:20:00,39.55,39.6,39.55,39.59,8426.0,34.8686,34.9126,34.8686,34.9038,8426.0
2022-09-14 14:25:00,39.59,39.63,39.57,39.6,11767.0,34.9038,34.9391,34.8862,34.9126,11767.0
2022-09-14 14:30:00,39.6,39.68,39.6,39.68,9194.0,34.9126,34.9832,34.9126,34.9832,9194.0
2022-09-14 14:35:00,39.67,39.69,39.65,39.67,12920.0,34.9744,34.992,34.9567,34.9744,12920.0
2022-09-14 14:40:00,39.66,39.71,39.65,39.65,15545.0,34.9655,35.0096,34.9567,34.9567,15545.0
2022-09-14 14:45:00,39.65,39.66,39.59,39.63,11499.0,34.9567,34.9655,34.9038,34.9391,11499.0
2022-09-14 14:50:00,39.62,39.65,39.54,39.55,15009.0,34.9303,34.9567,34.8597,34.8686,15009.0
2022-09-14 14:55:00,39.56,39.58,39.5,39.52,10837.0,34.8774,34.895,34.8245,34.8421,10837.0
2022-09-14 15:00:00,39.52,39.56,39.49,39.51,20414.0,34.8421,34.8774,34.8157,34.8333,20414.0
2022-09-14 15:05:00,39.51,39.57,39.51,39.57,15180.0,34.8333,34.8862,34.8333,34.8862,15180.0
2022-09-14 15:10:00,39.57,39.57,39.49,39.49,22790.0,34.8862,34.8862,34.8157,34.8157,22790.0
2022-09-14 15:15:00,39.5,39.5,39.45,39.48,36410.0,34.8245,34.8245,34.7804,34.8068,36410.0
2022-09-14 15:20:00,39.48,39.53,39.46,39.5,28000.0,34.8068,34.8509,34.7892,34.8245,28000.0
2022-09-14 15:25:00,39.5,39.5,39.45,39.48,22704.0,34.8245,34.8245,34.7804,34.8068,22704.0
2022-09-14 15:30:00,39.48,39.49,39.36,39.44,33031.0,34.8068,34.8157,34.7011,34.7716,33031.0
2022-09-14 15:35:00,39.44,39.48,39.41,39.46,28495.0,34.7716,34.8068,34.7451,34.7892,28495.0
2022-09-14 15:40:00,39.46,39.59,39.42,39.59,57242.0,34.7892,34.9038,34.754,34.9038,57242.0
2022-09-14 15:45:00,39.59,39.6,39.52,39.52,63754.0,34.9038,34.9126,34.8421,34.8421,63754.0
2022-09-14 15:50:00,39.52,39.62,39.52,39.61,79665.0,34.8421,34.9303,34.8421,34.9215,79665.0
2022-09-14 15:55:00,39.61,39.72,39.56,39.69,192010.0,34.9215,35.0184,34.8774,34.992,192010.0
2022-09-15 09:30:00,39.75,39.82,39.65,39.72,64436.0,35.0449,35.1066,34.9567,35.0184,64436.0
2022-09-15 09:35:00,39.71,39.76,39.68,39.73,14983.0,35.0096,35.0537,34.9832,35.0273,14983.0
2022-09-15 09:40:00,39.7,39.89,39.69,39.86,18297.0,35.0008,35.1683,34.992,35.1419,18297.0
2022-09-15 09:45:00,39.86,39.99,39.86,39.99,19057.0,35.1419,35.2565,35.1419,35.2565,19057.0
2022-09-15 09:50:00,40.0,40.17,39.98,40.16,36051.0,35.2653,35.4152,35.2477,35.4064,36051.0
2022-09-15 09:55:00,40.15,40.17,40.09,40.1,16849.0,35.3975,35.4152,35.3446,35.3535,16849.0
2022-09-15 10:00:00,40.1,40.12,40.02,40.03,17627.0,35.3535,35.3711,35.2829,35.2917,17627.0
2022-09-15 10:05:00,40.05,40.09,40.02,40.05,21849.0,35.3094,35.3446,35.2829,35.3094,21849.0
2022-09-15 10:10:00,40.05,40.13,40.04,40.11,20795.0,35.3094,35.3799,35.3006,35.3623,20795.0
2022-09-15 10:15:00,40.11,40.17,40.08,40.08,22650.0,35.3623,35.4152,35.3358,35.3358,22650.0
2022-09-15 10:20:00,40.09,40.09,39.95,40.0,9002.0,35.3446,35.3446,35.2212,35.2653,9002.0
2022-09-15 10:25:00,40.0,40.01,39.91,39.94,9981.0,35.2653,35.2741,35.186,35.2124,9981.0
2022-09-15 10:30:00,39.95,40.01,39.91,40.01,13750.0,35.2212,35.2741,35.186,35.2741,13750.0
2022-09-15 10:35:00,40.02,40.08,39.97,40.0,10163.0,35.2829,35.3358,35.2388,35.2653,10163.0
2022-09-15 10:40:00,40.01,40.02,39.94,39.97,6665.0,35.2741,35.2829,35.2124,35.2388,6665.0
2022-09-15 10:45:00,39.99,39.99,39.9,39.93,6519.0,35.2565,35.2565,35.1771,35.2036,6519.0
2022-09-15 10:50:00,39.92,39.95,39.86,39.93,18975.0,35.1948,35.2212,35.1419,35.2036,18975.0
2022-09-15 10:55:00,39.93,39.96,39.86,39.96,15286.0,35.2036,35.23,35.1419,35.23,15286.0
2022-09-15 11:00:00,39.94,40.02,39.92,40.02,19007.0,35.2124,35.2829,35.1948,35.2829,19007.0
2022-09-15 11:05:00,40.01,40.01,39.91,39.91,8567.0,35.2741,35.2741,35.186,35.186,8567.0
2022-09-15 11:10:00,39.9,39.91,39.81,39.81,9913.0,35.1771,35.186,35.0978,35.0978,9913.0
2022-09-15 11:15:00,39.81,39.85,39.77,39.84,9322.0,35.0978,35.1331,35.0625,35.1242,9322.0
2022-09-15 11:20:00,39.84,39.93,39.82,39.92,26315.0,35.1242,35.2036,35.1066,35.1948,26315.0
2022-09-15 11:25:00,39.92,39.93,39.87,39.89,10736.0,35.1948,35.2036,35.1507,35.1683,10736.0
2022-09-15 11:30:00,39.87,39.9,39.83,39.85,12073.0,35.1507,35.1771,35.1154,35.1331,12073.0
2022-09-15 11:35:00,39.85,39.9,39.81,39.89,12462.0,35.1331,35.1771,35.0978,35.1683,12462.0
2022-09-15 11:40:00,39.89,39.96,39.88,39.91,11164.0,35.1683,35.23,35.1595,35.186,11164.0
2022-09-15 11:45:00,39.91,39.91,39.85,39.87,7826.0,35.186,35.186,35.1331,35.1507,7826.0
2022-09-15 11:50:00,39.87,39.87,39.77,39.8,9718.0,35.1507,35.1507,35.0625,35.089,9718.0
2022-09-15 11:55:00,39.81,39.81,39.75,39.81,10209.0,35.0978,35.0978,35.0449,35.0978,10209.0
2022-09-15 12:00:00,39.81,39.86,39.79,39.84,14673.0,35.0978,35.1419,35.0802,35.1242,14673.0
2022-09-15 12:05:00,39.86,39.89,39.76,39.78,21193.0,35.1419,35.1683,35.0537,35.0713,21193.0
2022-09-15 12:10:00,39.78,39.85,39.78,39.81,19722.0,35.0713,35.1331,35.0713,35.0978,19722.0
2022-09-15 12:15:00,39.82,39.9,39.8,39.9,15688.0,35.1066,35.1771,35.089,35.1771,15688.0
2022-09-15 12:20:00,39.88,39.9,39.84,39.88,5476.0,35.1595,35.1771,35.1242,35.1595,5476.0
2022-09-15 12:25:00,39.86,39.88,39.81,39.82,6072.0,35.1419,35.1595,35.0978,35.1066,6072.0
2022-09-15 12:30:00,39.83,39.88,39.8,39.87,16195.0,35.1154,35.1595,35.089,35.1507,16195.0
2022-09-15 12:35:00,39.88,39.9,39.85,39.86,10114.0,35.1595,35.1771,35.1331,35.1419,10114.0
2022-09-15 12:40:00,39.86,39.89,39.8,39.8,13592.0,35.1419,35.1683,35.089,35.089,13592.0
2022-09-15 12:45:00,39.81,39.81,39.75,39.78,18285.0,35.0978,35.0978,35.0449,35.0713,18285.0
2022-09-15 12:50:00,39.77,39.81,39.76,39.8,11912.0,35.0625,35.0978,35.0537,35.089,11912.0
2022-09-15 12:55:00,39.8,39.85,39.79,39.85,8843.0,35.089,35.1331,35.0802,35.1331,8843.0
2022-09-15 13:00:00,39.86,39.98,39.85,39.93,15036.0,35.1419,35.2477,35.1331,35.2036,15036.0
2022-09-15 13:05:00,39.93,39.97,39.91,39.97,6466.0,35.2036,35.2388,35.186,35.2388,6466.0
2022-09-15 13:10:00,39.98,39.98,39.93,39.97,9764.0,35.2477,35.2477,35.2036,35.2388,9764.0
2022-09-15 13:15:00,39.97,40.01,39.93,39.99,9630.0,35.2388,35.2741,35.2036,35.2565,9630.0
2022-09-15 13:20:00,39.98,40.01,39.97,40.0,6285.0,35.2477,35.2741,35.2388,35.2653,6285.0
2022-09-15 13:25:00,40.0,40.06,39.99,40.01,15485.0,35.2653,35.3182,35.2565,35.2741,15485.0
2022-09-15 13:30:00,40.0,40.01,39.96,40.0,7979.0,35.2653,35.2741,35.23,35.2653,7979.0
2022-09-15 13:35:00,40.0,40.01,39.91,39.95,12838.0,35.2653,35.2741,35.186,35.2212,12838.0
2022-09-15 13:40:00,39.95,39.97,39.92,39.94,7742.0,35.2212,35.2388,35.1948,35.2124,7742.0
2022-09-15 13:45:00,39.92,39.93,39.89,39.91,12098.0,35.1948,35.2036,35.1683,35.186,12098.0
2022-09-15 13:50:00,39.91,39.93,39.89,39.93,5006.0,35.186,35.2036,35.1683,35.2036,5006.0
2022-09-15 13:55:00,39.94,39.95,39.92,39.94,11008.0,35.2124,35.2212,35.1948,35.2124,11008.0
2022-09-15 14:00:00,39.93,39.94,39.83,39.83,13660.0,35.2036,35.2124,35.1154,35.1154,13660.0
2022-09-15 14:05:00,39.82,39.86,39.81,39.83,9618.0,35.1066,35.1419,35.0978,35.1154,9618.0
2022-09-15 14:10:00,39.83,39.88,39.8,39.86,11797.0,35.1154,35.1595,35.089,35.1419,11797.0
2022-09-15 14:15:00,39.87,39.97,39.87,39.94,10386.0,35.1507,35.2388,35.1507,35.2124,10386.0
2022-09-15 14:20:00,39.94,39.96,39.92,39.94,5967.0,35.2124,35.23,35.1948,35.2124,5967.0
2022-09-15 14:25:00,39.94,39.99,39.92,39.98,13782.0,35.2124,35.2565,35.1948,35.2477,13782.0
2022-09-15 14:30:00,39.97,40.02,39.97,39.97,12617.0,35.2388,35.2829,35.2388,35.2388,12617.0
2022-09-15 14:35:00,39.97,40.0,39.94,39.96,11703.0,35.2388,35.2653,35.2124,35.23,11703.0
2022-09-15 14:40:00,39.96,39.97,39.91,39.96,29925.0,35.23,35.2388,35.186,35.23,29925.0
2022-09-15 14:45:00,39.96,39.96,39.86,39.87,12274.0,35.23,35.23,35.1419,35.1507,12274.0
2022-09-15 14:50:00,39.87,39.91,39.86,39.91,17041.0,35.1507,35.186,35.1419,35.186,17041.0
2022-09-15 14:55:00,39.9,39.91,39.81,39.83,13344.0,35.1771,35.186,35.0978,35.1154,13344.0
2022-09-15 15:00:00,39.82,39.84,39.76,39.79,12849.0,35.1066,35.1242,35.0537,35.0802,12849.0
2022-09-15 15:05:00,39.78,39.79,39.67,39.68,14569.0,35.0713,35.0802,34.9744,34.9832,14569.0
2022-09-15 15:10:00,39.67,39.67,39.61,39.64,16663.0,34.9744,34.9744,34.9215,34.9479,16663.0
2022-09-15 15:15:00,39.64,39.64,39.57,39.58,11901.0,34.9479,34.9479,34.8862,34.895,11901.0
2022-09-15 15:20:00,39.56,39.61,39.55,39.61,32591.0,34.8774,34.9215,34.8686,34.9215,32591.0
2022-09-15 15:25:00,39.61,39.62,39.52,39.55,27952.0,34.9215,34.9303,34.8421,34.8686,27952.0
2022-09-15 15:30:00,39.54,39.57,39.52,39.54,35028.0,34.8597,34.8862,34.8421,34.8597,35028.0
2022-09-15 15:35:00,39.54,39.6,39.53,39.59,19129.0,34.8597,34.9126,34.8509,34.9038,19129.0
2022-09-15 15:40:00,39.59,39.65,39.56,39.62,27889.0,34.9038,34.9567,34.8774,34.9303,27889.0
2022-09-15 15:45:00,39.62,39.68,39.6,39.63,33916.0,34.9303,34.9832,34.9126,34.9391,33916.0
2022-09-15 15:50:00,39.62,39.7,39.59,39.69,69241.0,34.9303,35.0008,34.9038,34.992,69241.0
2022-09-15 15:55:00,39.69,39.76,39.68,39.69,115389.0,34.992,35.0537,34.9832,34.992,115389.0
2022-09-16 09:30:00,37.12,37.12,36.0,36.09,640282.0,32.7262,32.7262,31.7388,31.8181,640282.0
2022-09-16 09:35:00,36.12,36.26,36.04,36.04,340441.0,31.8446,31.968,31.774,31.774,340441.0
2022-09-16 09:40:00,36.03,36.05,35.85,35.93,216843.0,31.7652,31.7829,31.6065,31.6771,216843.0
2022-09-16 09:45:00,35.93,36.16,35.8,35.89,166078.0,31.6771,31.8798,31.5624,31.6418,166078.0
2022-09-16 09:50:00,35.89,35.99,35.65,35.89,186632.0,31.6418,31.73,31.4302,31.6418,186632.0
2022-09-16 09:55:00,35.89,35.93,35.75,35.8,114050.0,31.6418,31.6771,31.5184,31.5624,114050.0
2022-09-16 10:00:00,35.79,35.96,35.74,35.76,100914.0,31.5536,31.7035,31.5095,31.5272,100914.0
2022-09-16 10:05:00,35.77,36.1,35.75,35.9,119076.0,31.536,31.8269,31.5184,31.6506,119076.0
2022-09-16 10:10:00,35.89,36.1,35.82,36.03,121819.0,31.6418,31.8269,31.5801,31.7652,121819.0
2022-09-16 10:15:00,36.03,36.16,35.99,36.01,114305.0,31.7652,31.8798,31.73,31.7476,114305.0
2022-09-16 10:20:00,36.0,36.16,35.99,36.08,68342.0,31.7388,31.8798,31.73,31.8093,68342.0
2022-09-16 10:25:00,36.07,36.11,35.92,35.93,82819.0,31.8005,31.8357,31.6682,31.6771,82819.0
2022-09-16 10:30:00,35.93,35.97,35.82,35.88,98507.0,31.6771,31.7123,31.5801,31.633,98507.0
2022-09-16 10:35:00,35.89,35.93,35.8,35.8,78109.0,31.6418,31.6771,31.5624,31.5624,78109.0
2022-09-16 10:40:00,35.8,35.83,35.79,35.8,89094.0,31.5624,31.5889,31.5536,31.5624,89094.0
2022-09-16 10:45:00,35.8,35.85,35.7,35.71,115134.0,31.5624,31.6065,31.4743,31.4831,115134.0
2022-09-16 10:50:00,35.72,35.84,35.71,35.72,120865.0,31.4919,31.5977,31.4831,31.4919,120865.0
2022-09-16 10:55:00,35.72,35.73,35.5,35.53,142051.0,31.4919,31.5007,31.298,31.3244,142051.0
2022-09-16 11:00:00,35.53,35.55,35.36,35.37,103582.0,31.3244,31.342,31.1745,31.1833,103582.0
2022-09-16 11:05:00,35.37,35.5,35.34,35.5,86090.0,31.1833,31.298,31.1569,31.298,86090.0
2022-09-16 11:10:00,35.5,35.51,35.39,35.48,104598.0,31.298,31.3068,31.201,31.2803,104598.0
2022-09-16 11:15:00,35.48,35.55,35.41,35.47,62070.0,31.2803,31.342,31.2186,31.2715,62070.0
2022-09-16 11:20:00,35.47,35.52,35.45,35.48,100672.0,31.2715,31.3156,31.2539,31.2803,100672.0
2022-09-16 11:25:00,35.49,35.52,35.47,35.49,48174.0,31.2891,31.3156,31.2715,31.2891,48174.0
2022-09-16 11:30:00,35.5,35.58,35.49,35.5,50444.0,31.298,31.3685,31.2891,31.298,50444.0
2022-09-16 11:35:00,35.5,35.5,35.28,35.29,56132.0,31.298,31.298,31.104,31.1128,56132.0
2022-09-16 11:40:00,35.29,35.31,35.15,35.16,128779.0,31.1128,31.1304,30.9894,30.9982,128779.0
2022-09-16 11:45:00,35.15,35.3,35.14,35.26,89624.0,30.9894,31.1216,30.9806,31.0864,89624.0
2022-09-16 11:50:00,35.25,35.32,35.24,35.27,101873.0,31.0775,31.1393,31.0687,31.0952,101873.0
2022-09-16 11:55:00,35.27,35.31,35.25,35.25,79210.0,31.0952,31.1304,31.0775,31.0775,79210.0
2022-09-16 12:00:00,35.25,35.27,35.12,35.14,93377.0,31.0775,31.0952,30.9629,30.9806,93377.0
2022-09-16 12:05:00,35.14,35.2,35.11,35.12,90785.0,30.9806,31.0335,30.9541,30.9629,90785.0
2022-09-16 12:10:00,35.12,35.12,35.01,35.02,108547.0,30.9629,30.9629,30.866,30.8748,108547.0
2022-09-16 12:15:00,35.02,35.06,34.95,35.04,110613.0,30.8748,30.91,30.8131,30.8924,110613.0
2022-09-16 12:20:00,35.03,35.05,35.0,35.0,53668.0,30.8836,30.9012,30.8571,30.8571,53668.0
2022-09-16 12:25:00,35.01,35.17,35.0,35.14,50460.0,30.866,31.007,30.8571,30.9806,50460.0
2022-09-16 12:30:00,35.14,35.21,35.12,35.13,41741.0,30.9806,31.0423,30.9629,30.9717,41741.0
2022-09-16 12:35:00,35.12,35.13,35.02,35.03,55573.0,30.9629,30.9717,30.8748,30.8836,55573.0
2022-09-16 12:40:00,35.04,35.1,35.03,35.08,23472.0,30.8924,30.9453,30.8836,30.9277,23472.0
2022-09-16 12:45:00,35.08,35.15,35.06,35.14,108816.0,30.9277,30.9894,30.91,30.9806,108816.0
2022-09-16 12:50:00,35.14,35.21,35.13,35.19,39661.0,30.9806,31.0423,30.9717,31.0246,39661.0
2022-09-16 12:55:00,35.18,35.23,35.16,35.22,54353.0,31.0158,31.0599,30.9982,31.0511,54353.0
2022-09-16 13:00:00,35.22,35.24,35.17,35.21,35349.0,31.0511,31.0687,31.007,31.0423,35349.0
2022-09-16 13:05:00,35.21,35.21,35.12,35.15,97438.0,31.0423,31.0423,30.9629,30.9894,97438.0
2022-09-16 13:10:00,35.15,35.15,35.04,35.04,27850.0,30.9894,30.9894,30.8924,30.8924,27850.0
2022-09-16 13:15:00,35.05,35.06,34.99,35.0,30832.0,30.9012,30.91,30.8483,30.8571,30832.0
2022-09-16 13:20:00,34.99,35.02,34.99,35.02,54153.0,30.8483,30.8748,30.8483,30.8748,54153.0
2022-09-16 13:25:00,35.02,35.02,34.96,34.99,43310.0,30.8748,30.8748,30.8219,30.8483,43310.0
2022-09-16 13:30:00,34.99,35.08,34.86,34.87,50291.0,30.8483,30.9277,30.7337,30.7425,50291.0
2022-09-16 13:35:00,34.86,34.95,34.86,34.91,54439.0,30.7337,30.8131,30.7337,30.7778,54439.0
2022-09-16 13:40:00,34.92,34.92,34.81,34.84,69700.0,30.7866,30.7866,30.6896,30.7161,69700.0
2022-09-16 13:45:00,34.83,34.84,34.75,34.78,68922.0,30.7073,30.7161,30.6367,30.6632,68922.0
2022-09-16 13:50:00,34.79,34.83,34.77,34.82,44853.0,30.672,30.7073,30.6544,30.6984,44853.0
2022-09-16 13:55:00,34.82,34.83,34.8,34.83,28408.0,30.6984,30.7073,30.6808,30.7073,28408.0
2022-09-16 14:00:00,34.83,34.89,34.77,34.88,72817.0,30.7073,30.7602,30.6544,30.7513,72817.0
2022-09-16 14:05:00,34.88,34.92,34.83,34.9,66213.0,30.7513,30.7866,30.7073,30.769,66213.0
2022-09-16 14:10:00,34.9,34.94,34.83,34.9,51254.0,30.769,30.8042,30.7073,30.769,51254.0
2022-09-16 14:15:00,34.9,34.91,34.78,34.79,40556.0,30.769,30.7778,30.6632,30.672,40556.0
2022-09-16 14:20:00,34.79,34.8,34.76,34.8,35287.0,30.672,30.6808,30.6455,30.6808,35287.0
2022-09-16 14:25:00,34.8,34.97,34.79,34.96,92015.0,30.6808,30.8307,30.672,30.8219,92015.0
2022-09-16 14:30:00,34.96,35.03,34.96,34.99,67205.0,30.8219,30.8836,30.8219,30.8483,67205.0
2022-09-16 14:35:00,34.99,35.08,34.97,35.08,96690.0,30.8483,30.9277,30.8307,30.9277,96690.0
2022-09-16 14:40:00,35.08,35.12,35.03,35.11,55862.0,30.9277,30.9629,30.8836,30.9541,55862.0
2022-09-16 14:45:00,35.11,35.24,35.1,35.21,46432.0,30.9541,31.0687,30.9453,31.0423,46432.0
2022-09-16 14:50:00,35.21,35.28,35.19,35.28,66150.0,31.0423,31.104,31.0246,31.104,66150.0
2022-09-16 14:55:00,35.27,35.42,35.26,35.41,89538.0,31.0952,31.2274,31.0864,31.2186,89538.0
2022-09-16 15:00:00,35.41,35.55,35.4,35.47,91329.0,31.2186,31.342,31.2098,31.2715,91329.0
2022-09-16 15:05:00,35.47,35.55,35.45,35.52,80221.0,31.2715,31.342,31.2539,31.3156,80221.0
2022-09-16 15:10:00,35.52,35.52,35.23,35.23,81344.0,31.3156,31.3156,31.0599,31.0599,81344.0
2022-09-16 15:15:00,35.23,35.34,35.21,35.25,78500.0,31.0599,31.1569,31.0423,31.0775,78500.0
2022-09-16 15:20:00,35.25,35.35,35.23,35.3,86481.0,31.0775,31.1657,31.0599,31.1216,86481.0
2022-09-16 15:25:00,35.3,35.31,35.21,35.23,96280.0,31.1216,31.1304,31.0423,31.0599,96280.0
2022-09-16 15:30:00,35.23,35.23,35.05,35.05,108708.0,31.0599,31.0599,30.9012,30.9012,108708.0
2022-09-16 15:35:00,35.05,35.11,35.0,35.11,135111.0,30.9012,30.9541,30.8571,30.9541,135111.0
2022-09-16 15:40:00,35.11,35.25,35.1,35.25,146399.0,30.9541,31.0775,30.9453,31.0775,146399.0
2022-09-16 15:45:00,35.25,35.26,35.07,35.13,240149.0,31.0775,31.0864,30.9189,30.9717,240149.0
2022-09-16 15:50:00,35.13,35.26,35.12,35.2,379016.0,30.9717,31.0864,30.9629,31.0335,379016.0
2022-09-16 15:55:00,35.2,35.25,35.18,35.22,616932.0,31.0335,31.0775,31.0158,31.0511,616932.0
2022-09-19 09:30:00,35.34,35.67,35.3,35.59,180414.0,31.1569,31.4478,31.1216,31.3773,180414.0
2022-09-19 09:35:00,35.61,35.64,35.35,35.56,61560.0,31.3949,31.4214,31.1657,31.3509,61560.0
2022-09-19 09:40:00,35.57,35.85,35.57,35.82,70465.0,31.3597,31.6065,31.3597,31.5801,70465.0
2022-09-19 09:45:00,35.81,35.84,35.72,35.8,45103.0,31.5713,31.5977,31.4919,31.5624,45103.0
2022-09-19 09:50:00,35.8,36.0,35.8,35.94,61331.0,31.5624,31.7388,31.5624,31.6859,61331.0
2022-09-19 09:55:00,35.95,36.04,35.92,36.02,39038.0,31.6947,31.774,31.6682,31.7564,39038.0
2022-09-19 10:00:00,36.02,36.04,35.88,35.93,55047.0,31.7564,31.774,31.633,31.6771,55047.0
2022-09-19 10:05:00,35.93,36.09,35.92,36.02,56233.0,31.6771,31.8181,31.6682,31.7564,56233.0
2022-09-19 10:10:00,36.02,36.07,35.94,35.97,89137.0,31.7564,31.8005,31.6859,31.7123,89137.0
2022-09-19 10:15:00,35.97,36.04,35.92,35.97,58276.0,31.7123,31.774,31.6682,31.7123,58276.0
2022-09-19 10:20:00,35.98,36.19,35.97,36.19,46069.0,31.7211,31.9063,31.7123,31.9063,46069.0
2022-09-19 10:25:00,36.2,36.21,36.13,36.15,33085.0,31.9151,31.9239,31.8534,31.871,33085.0
2022-09-19 10:30:00,36.15,36.19,36.04,36.11,33990.0,31.871,31.9063,31.774,31.8357,33990.0
2022-09-19 10:35:00,36.12,36.23,36.11,36.2,38650.0,31.8446,31.9415,31.8357,31.9151,38650.0
2022-09-19 10:40:00,36.2,36.25,36.18,36.23,26354.0,31.9151,31.9592,31.8975,31.9415,26354.0
2022-09-19 10:45:00,36.23,36.29,36.2,36.24,32575.0,31.9415,31.9944,31.9151,31.9504,32575.0
2022-09-19 10:50:00,36.24,36.24,36.11,36.13,32012.0,31.9504,31.9504,31.8357,31.8534,32012.0
2022-09-19 10:55:00,36.12,36.27,36.11,36.25,33211.0,31.8446,31.9768,31.8357,31.9592,33211.0
2022-09-19 11:00:00,36.26,36.39,36.24,36.32,41999.0,31.968,32.0826,31.9504,32.0209,41999.0
2022-09-19 11:05:00,36.34,36.37,36.3,36.37,73748.0,32.0385,32.065,32.0033,32.065,73748.0
2022-09-19 11:10:00,36.37,36.39,36.32,36.38,33479.0,32.065,32.0826,32.0209,32.0738,33479.0
2022-09-19 11:15:00,36.38,36.42,36.32,36.33,38444.0,32.0738,32.1091,32.0209,32.0297,38444.0
2022-09-19 11:20:00,36.32,36.39,36.31,36.34,43936.0,32.0209,32.0826,32.0121,32.0385,43936.0
2022-09-19 11:25:00,36.34,36.39,36.31,36.33,32118.0,32.0385,32.0826,32.0121,32.0297,32118.0
2022-09-19 11:30:00,36.33,36.38,36.13,36.17,98634.0,32.0297,32.0738,31.8534,31.8886,98634.0
2022-09-19 11:35:00,36.17,36.24,36.17,36.22,25074.0,31.8886,31.9504,31.8886,31.9327,25074.0
2022-09-19 11:40:00,36.22,36.29,36.2,36.29,29541.0,31.9327,31.9944,31.9151,31.9944,29541.0
2022-09-19 11:45:00,36.29,36.31,36.27,36.3,19697.0,31.9944,32.0121,31.9768,32.0033,19697.0
2022-09-19 11:50:00,36.3,36.37,36.3,36.33,32957.0,32.0033,32.065,32.0033,32.0297,32957.0
2022-09-19 11:55:00,36.33,36.33,36.17,36.2,26002.0,32.0297,32.0297,31.8886,31.9151,26002.0
2022-09-19 12:00:00,36.2,36.23,36.17,36.18,28586.0,31.9151,31.9415,31.8886,31.8975,28586.0
2022-09-19 12:05:00,36.18,36.19,36.11,36.15,23268.0,31.8975,31.9063,31.8357,31.871,23268.0
2022-09-19 12:10:00,36.15,36.18,36.12,36.12,26532.0,31.871,31.8975,31.8446,31.8446,26532.0
2022-09-19 12:15:00,36.13,36.13,36.05,36.11,62266.0,31.8534,31.8534,31.7829,31.8357,62266.0
2022-09-19 12:20:00,36.11,36.12,36.07,36.09,22770.0,31.8357,31.8446,31.8005,31.8181,22770.0
2022-09-19 12:25:00,36.09,36.1,36.04,36.05,26848.0,31.8181,31.8269,31.774,31.7829,26848.0
2022-09-19 12:30:00,36.05,36.18,36.05,36.16,46043.0,31.7829,31.8975,31.7829,31.8798,46043.0
2022-09-19 12:35:00,36.16,36.22,36.15,36.22,25467.0,31.8798,31.9327,31.871,31.9327,25467.0
2022-09-19 12:40:00,36.22,36.29,36.19,36.28,24436.0,31.9327,31.9944,31.9063,31.9856,24436.0
2022-09-19 12:45:00,36.29,36.29,36.23,36.23,19518.0,31.9944,31.9944,31.9415,31.9415,19518.0
2022-09-19 12:50:00,36.23,36.3,36.23,36.3,35327.0,31.9415,32.0033,31.9415,32.0033,35327.0
2022-09-19 12:55:00,36.3,36.39,36.27,36.38,30986.0,32.0033,32.0826,31.9768,32.0738,30986.0
2022-09-19 13:00:00,36.38,36.4,36.33,36.34,16542.0,32.0738,32.0914,32.0297,32.0385,16542.0
2022-09-19 13:05:00,36.34,36.35,36.3,36.34,50558.0,32.0385,32.0473,32.0033,32.0385,50558.0
2022-09-19 13:10:00,36.34,36.38,36.33,36.34,25268.0,32.0385,32.0738,32.0297,32.0385,25268.0
2022-09-19 13:15:00,36.34,36.4,36.34,36.39,21386.0,32.0385,32.0914,32.0385,32.0826,21386.0
2022-09-19 13:20:00,36.4,36.52,36.39,36.5,96658.0,32.0914,32.1972,32.0826,32.1796,96658.0
2022-09-19 13:25:00,36.5,36.5,36.45,36.47,20782.0,32.1796,32.1796,32.1355,32.1531,20782.0
2022-09-19 13:30:00,36.47,36.49,36.44,36.47,36722.0,32.1531,32.1708,32.1267,32.1531,36722.0
2022-09-19 13:35:00,36.47,36.47,36.42,36.46,49047.0,32.1531,32.1531,32.1091,32.1443,49047.0
2022-09-19 13:40:00,36.46,36.51,36.45,36.47,132755.0,32.1443,32.1884,32.1355,32.1531,132755.0
2022-09-19 13:45:00,36.47,36.54,36.47,36.53,85675.0,32.1531,32.2149,32.1531,32.206,85675.0
2022-09-19 13:50:00,36.52,36.55,36.5,36.51,25798.0,32.1972,32.2237,32.1796,32.1884,25798.0
2022-09-19 13:55:00,36.51,36.55,36.45,36.45,43887.0,32.1884,32.2237,32.1355,32.1355,43887.0
2022-09-19 14:00:00,36.45,36.46,36.41,36.44,48352.0,32.1355,32.1443,32.1002,32.1267,48352.0
2022-09-19 14:05:00,36.43,36.45,36.39,36.44,33077.0,32.1179,32.1355,32.0826,32.1267,33077.0
2022-09-19 14:10:00,36.44,36.46,36.43,36.46,33754.0,32.1267,32.1443,32.1179,32.1443,33754.0
2022-09-19 14:15:00,36.45,36.52,36.45,36.48,34973.0,32.1355,32.1972,32.1355,32.162,34973.0
2022-09-19 14:20:00,36.47,36.49,36.37,36.38,32187.0,32.1531,32.1708,32.065,32.0738,32187.0
2022-09-19 14:25:00,36.38,36.4,36.37,36.38,30094.0,32.0738,32.0914,32.065,32.0738,30094.0
2022-09-19 14:30:00,36.39,36.39,36.37,36.38,14237.0,32.0826,32.0826,32.065,32.0738,14237.0
2022-09-19 14:35:00,36.37,36.44,36.37,36.44,37708.0,32.065,32.1267,32.065,32.1267,37708.0
2022-09-19 14:40:00,36.43,36.43,36.38,36.41,32314.0,32.1179,32.1179,32.0738,32.1002,32314.0
2022-09-19 14:45:00,36.41,36.41,36.38,36.39,18758.0,32.1002,32.1002,32.0738,32.0826,18758.0
2022-09-19 14:50:00,36.39,36.42,36.38,36.39,32878.0,32.0826,32.1091,32.0738,32.0826,32878.0
2022-09-19 14:55:00,36.39,36.4,36.38,36.39,34339.0,32.0826,32.0914,32.0738,32.0826,34339.0
2022-09-19 15:00:00,36.39,36.42,36.37,36.41,58387.0,32.0826,32.1091,32.065,32.1002,58387.0
2022-09-19 15:05:00,36.4,36.44,36.39,36.42,33244.0,32.0914,32.1267,32.0826,32.1091,33244.0
2022-09-19 15:10:00,36.41,36.49,36.4,36.44,46698.0,32.1002,32.1708,32.0914,32.1267,46698.0
2022-09-19 15:15:00,36.44,36.45,36.4,36.41,49211.0,32.1267,32.1355,32.0914,32.1002,49211.0
2022-09-19 15:20:00,36.42,36.44,36.4,36.44,51445.0,32.1091,32.1267,32.0914,32.1267,51445.0
2022-09-19 15:25:00,36.44,36.5,36.43,36.47,40961.0,32.1267,32.1796,32.1179,32.1531,40961.0
2022-09-19 15:30:00,36.47,36.52,36.46,36.52,40642.0,32.1531,32.1972,32.1443,32.1972,40642.0
2022-09-19 15:35:00,36.51,36.55,36.5,36.54,62998.0,32.1884,32.2237,32.1796,32.2149,62998.0
2022-09-19 15:40:00,36.54,36.55,36.46,36.48,88473.0,32.2149,32.2237,32.1443,32.162,88473.0
2022-09-19 15:45:00,36.47,36.51,36.42,36.43,99383.0,32.1531,32.1884,32.1091,32.1179,99383.0
2022-09-19 15:50:00,36.43,36.5,36.4,36.5,197570.0,32.1179,32.1796,32.0914,32.1796,197570.0
2022-09-19 15:55:00,36.5,36.52,36.47,36.52,257625.0,32.1796,32.1972,32.1531,32.1972,257625.0
2022-09-20 09:30:00,35.79,35.97,35.25,35.48,98242.0,31.5536,31.7123,31.0775,31.2803,98242.0
2022-09-20 09:35:00,35.48,35.7,35.45,35.55,41690.0,31.2803,31.4743,31.2539,31.342,41690.0
2022-09-20 09:40:00,35.56,35.57,35.26,35.33,49819.0,31.3509,31.3597,31.0864,31.1481,49819.0
2022-09-20 09:45:00,35.34,35.34,35.12,35.12,56268.0,31.1569,31.1569,30.9629,30.9629,56268.0
2022-09-20 09:50:00,35.11,35.13,35.06,35.08,39893.0,30.9541,30.9717,30.91,30.9277,39893.0
2022-09-20 09:55:00,35.08,35.15,35.03,35.03,29589.0,30.9277,30.9894,30.8836,30.8836,29589.0
2022-09-20 10:00:00,35.02,35.03,34.83,34.83,79509.0,30.8748,30.8836,30.7073,30.7073,79509.0
2022-09-20 10:05:00,34.83,34.96,34.82,34.84,41379.0,30.7073,30.8219,30.6984,30.7161,41379.0
2022-09-20 10:10:00,34.84,35.02,34.83,35.0,148098.0,30.7161,30.8748,30.7073,30.8571,148098.0
2022-09-20 10:15:00,35.0,35.01,34.81,34.85,127517.0,30.8571,30.866,30.6896,30.7249,127517.0
2022-09-20 10:20:00,34.85,34.9,34.78,34.79,44026.0,30.7249,30.769,30.6632,30.672,44026.0
2022-09-20 10:25:00,34.79,34.87,34.74,34.82,48021.0,30.672,30.7425,30.6279,30.6984,48021.0
2022-09-20 10:30:00,34.81,34.82,34.66,34.66,28576.0,30.6896,30.6984,30.5574,30.5574,28576.0
2022-09-20 10:35:00,34.66,34.72,34.64,34.68,29928.0,30.5574,30.6103,30.5397,30.575,29928.0
2022-09-20 10:40:00,34.67,34.72,34.63,34.72,37430.0,30.5662,30.6103,30.5309,30.6103,37430.0
2022-09-20 10:45:00,34.71,34.71,34.63,34.69,17489.0,30.6015,30.6015,30.5309,30.5838,17489.0
2022-09-20 10:50:00,34.69,34.81,34.67,34.77,26781.0,30.5838,30.6896,30.5662,30.6544,26781.0
2022-09-20 10:55:00,34.77,34.78,34.64,34.71,36395.0,30.6544,30.6632,30.5397,30.6015,36395.0
2022-09-20 11:00:00,34.71,34.75,34.68,34.73,18901.0,30.6015,30.6367,30.575,30.6191,18901.0
2022-09-20 11:05:00,34.73,34.92,34.73,34.8,77604.0,30.6191,30.7866,30.6191,30.6808,77604.0
2022-09-20 11:10:00,34.8,34.83,34.75,34.77,14541.0,30.6808,30.7073,30.6367,30.6544,14541.0
2022-09-20 11:15:00,34.77,34.78,34.67,34.67,16987.0,30.6544,30.6632,30.5662,30.5662,16987.0
2022-09-20 11:20:00,34.66,34.66,34.55,34.55,36118.0,30.5574,30.5574,30.4604,30.4604,36118.0
2022-09-20 11:25:00,34.55,34.63,34.54,34.61,28644.0,30.4604,30.5309,30.4516,30.5133,28644.0
2022-09-20 11:30:00,34.6,34.66,34.6,34.66,19656.0,30.5045,30.5574,30.5045,30.5574,19656.0
2022-09-20 11:35:00,34.66,34.7,34.62,34.64,11126.0,30.5574,30.5926,30.5221,30.5397,11126.0
2022-09-20 11:40:00,34.65,34.68,34.63,34.66,18445.0,30.5486,30.575,30.5309,30.5574,18445.0
2022-09-20 11:45:00,34.65,34.67,34.58,34.59,21471.0,30.5486,30.5662,30.4869,30.4957,21471.0
2022-09-20 11:50:00,34.57,34.68,34.56,34.66,15819.0,30.478,30.575,30.4692,30.5574,15819.0
2022-09-20 11:55:00,34.66,34.78,34.65,34.76,49061.0,30.5574,30.6632,30.5486,30.6455,49061.0
2022-09-20 12:00:00,34.76,34.99,34.76,34.94,45705.0,30.6455,30.8483,30.6455,30.8042,45705.0
2022-09-20 12:05:00,34.94,34.94,34.77,34.77,28365.0,30.8042,30.8042,30.6544,30.6544,28365.0
2022-09-20 12:10:00,34.77,34.81,34.71,34.73,15516.0,30.6544,30.6896,30.6015,30.6191,15516.0
2022-09-20 12:15:00,34.72,34.75,34.63,34.64,15549.0,30.6103,30.6367,30.5309,30.5397,15549.0
2022-09-20 12:20:00,34.64,34.68,34.61,34.68,11704.0,30.5397,30.575,30.5133,30.575,11704.0
2022-09-20 12:25:00,34.66,34.68,34.57,34.62,21536.0,30.5574,30.575,30.478,30.5221,21536.0
2022-09-20 12:30:00,34.62,34.64,34.57,34.6,18176.0,30.5221,30.5397,30.478,30.5045,18176.0
2022-09-20 12:35:00,34.61,34.66,34.61,34.64,17071.0,30.5133,30.5574,30.5133,30.5397,17071.0
2022-09-20 12:40:00,34.63,34.64,34.57,34.62,18646.0,30.5309,30.5397,30.478,30.5221,18646.0
2022-09-20 12:45:00,34.62,34.63,34.57,34.62,10179.0,30.5221,30.5309,30.478,30.5221,10179.0
2022-09-20 12:50:00,34.63,34.67,34.62,34.67,15498.0,30.5309,30.5662,30.5221,30.5662,15498.0
2022-09-20 12:55:00,34.67,34.68,34.6,34.61,12488.0,30.5662,30.575,30.5045,30.5133,12488.0
2022-09-20 13:00:00,34.6,34.67,34.58,34.61,16468.0,30.5045,30.5662,30.4869,30.5133,16468.0
2022-09-20 13:05:00,34.6,34.6,34.56,34.6,9766.0,30.5045,30.5045,30.4692,30.5045,9766.0
2022-09-20 13:10:00,34.6,34.6,34.56,34.57,9153.0,30.5045,30.5045,30.4692,30.478,9153.0
2022-09-20 13:15:00,34.57,34.6,34.53,34.59,25465.0,30.478,30.5045,30.4428,30.4957,25465.0
2022-09-20 13:20:00,34.6,34.61,34.54,34.59,10903.0,30.5045,30.5133,30.4516,30.4957,10903.0
2022-09-20 13:25:00,34.58,34.6,34.55,34.56,12947.0,30.4869,30.5045,30.4604,30.4692,12947.0
2022-09-20 13:30:00,34.56,34.59,34.53,34.57,10900.0,30.4692,30.4957,30.4428,30.478,10900.0
2022-09-20 13:35:00,34.56,34.59,34.56,34.59,8943.0,30.4692,30.4957,30.4692,30.4957,8943.0
2022-09-20 13:40:00,34.59,34.69,34.57,34.66,15509.0,30.4957,30.5838,30.478,30.5574,15509.0
2022-09-20 13:45:00,34.66,34.67,34.6,34.6,11634.0,30.5574,30.5662,30.5045,30.5045,11634.0
2022-09-20 13:50:00,34.6,34.62,34.56,34.58,14752.0,30.5045,30.5221,30.4692,30.4869,14752.0
2022-09-20 13:55:00,34.58,34.58,34.51,34.52,18883.0,30.4869,30.4869,30.4251,30.434,18883.0
2022-09-20 14:00:00,34.53,34.59,34.53,34.59,15663.0,30.4428,30.4957,30.4428,30.4957,15663.0
2022-09-20 14:05:00,34.58,34.61,34.56,34.6,17212.0,30.4869,30.5133,30.4692,30.5045,17212.0
2022-09-20 14:10:00,34.59,34.61,34.54,34.61,13507.0,30.4957,30.5133,30.4516,30.5133,13507.0
2022-09-20 14:15:00,34.6,34.6,34.54,34.6,26370.0,30.5045,30.5045,30.4516,30.5045,26370.0
2022-09-20 14:20:00,34.6,34.65,34.6,34.65,23314.0,30.5045,30.5486,30.5045,30.5486,23314.0
2022-09-20 14:25:00,34.64,34.65,34.6,34.61,20176.0,30.5397,30.5486,30.5045,30.5133,20176.0
2022-09-20 14:30:00,34.6,34.6,34.49,34.5,39328.0,30.5045,30.5045,30.4075,30.4163,39328.0
2022-09-20 14:35:00,34.5,34.52,34.46,34.48,21799.0,30.4163,30.434,30.3811,30.3987,21799.0
2022-09-20 14:40:00,34.48,34.49,34.43,34.47,19976.0,30.3987,30.4075,30.3546,30.3899,19976.0
2022-09-20 14:45:00,34.46,34.6,34.45,34.59,45805.0,30.3811,30.5045,30.3722,30.4957,45805.0
2022-09-20 14:50:00,34.59,34.62,34.57,34.6,20124.0,30.4957,30.5221,30.478,30.5045,20124.0
2022-09-20 14:55:00,34.59,34.67,34.59,34.62,22149.0,30.4957,30.5662,30.4957,30.5221,22149.0
2022-09-20 15:00:00,34.61,34.68,34.6,34.64,20783.0,30.5133,30.575,30.5045,30.5397,20783.0
2022-09-20 15:05:00,34.64,34.66,34.59,34.63,29490.0,30.5397,30.5574,30.4957,30.5309,29490.0
2022-09-20 15:10:00,34.63,34.68,34.62,34.66,22582.0,30.5309,30.575,30.5221,30.5574,22582.0
2022-09-20 15:15:00,34.66,34.69,34.65,34.68,17426.0,30.5574,30.5838,30.5486,30.575,17426.0
2022-09-20 15:20:00,34.68,34.69,34.65,34.68,30546.0,30.575,30.5838,30.5486,30.575,30546.0
2022-09-20 15:25:00,34.68,34.72,34.66,34.69,32767.0,30.575,30.6103,30.5574,30.5838,32767.0
2022-09-20 15:30:00,34.7,34.7,34.6,34.7,72443.0,30.5926,30.5926,30.5045,30.5926,72443.0
2022-09-20 15:35:00,34.7,34.77,34.69,34.76,50284.0,30.5926,30.6544,30.5838,30.6455,50284.0
2022-09-20 15:40:00,34.77,34.85,34.74,34.84,64374.0,30.6544,30.7249,30.6279,30.7161,64374.0
2022-09-20 15:45:00,34.85,34.96,34.84,34.91,96019.0,30.7249,30.8219,30.7161,30.7778,96019.0
2022-09-20 15:50:00,34.91,34.94,34.81,34.86,136860.0,30.7778,30.8042,30.6896,30.7337,136860.0
2022-09-20 15:55:00,34.86,34.91,34.78,34.82,247507.0,30.7337,30.7778,30.6632,30.6984,247507.0
2022-09-21 09:30:00,34.95,35.04,34.77,34.91,69085.0,30.8131,30.8924,30.6544,30.7778,69085.0
2022-09-21 09:35:00,34.91,35.04,34.89,35.01,32794.0,30.7778,30.8924,30.7602,30.866,32794.0
2022-09-21 09:40:00,35.01,35.17,34.96,35.04,38296.0,30.866,31.007,30.8219,30.8924,38296.0
2022-09-21 09:45:00,35.04,35.25,35.03,35.2,45828.0,30.8924,31.0775,30.8836,31.0335,45828.0
2022-09-21 09:50:00,35.2,35.23,35.16,35.19,22991.0,31.0335,31.0599,30.9982,31.0246,22991.0
2022-09-21 09:55:00,35.2,35.21,35.14,35.15,15995.0,31.0335,31.0423,30.9806,30.9894,15995.0
2022-09-21 10:00:00,35.15,35.18,35.11,35.18,21157.0,30.9894,31.0158,30.9541,31.0158,21157.0
2022-09-21 10:05:00,35.18,35.3,35.16,35.28,25419.0,31.0158,31.1216,30.9982,31.104,25419.0
2022-09-21 10:10:00,35.28,35.3,35.21,35.3,26718.0,31.104,31.1216,31.0423,31.1216,26718.0
2022-09-21 10:15:00,35.3,35.34,35.27,35.32,21919.0,31.1216,31.1569,31.0952,31.1393,21919.0
2022-09-21 10:20:00,35.33,35.35,35.26,35.34,19081.0,31.1481,31.1657,31.0864,31.1569,19081.0
2022-09-21 10:25:00,35.33,35.36,35.27,35.36,14783.0,31.1481,31.1745,31.0952,31.1745,14783.0
2022-09-21 10:30:00,35.35,35.46,35.33,35.44,34251.0,31.1657,31.2627,31.1481,31.2451,34251.0
2022-09-21 10:35:00,35.44,35.5,35.43,35.46,14635.0,31.2451,31.298,31.2362,31.2627,14635.0
2022-09-21 10:40:00,35.47,35.5,35.4,35.41,15341.0,31.2715,31.298,31.2098,31.2186,15341.0
2022-09-21 10:45:00,35.42,35.43,35.3,35.35,14636.0,31.2274,31.2362,31.1216,31.1657,14636.0
2022-09-21 10:50:00,35.34,35.38,35.3,35.34,12562.0,31.1569,31.1922,31.1216,31.1569,12562.0
2022-09-21 10:55:00,35.34,35.37,35.3,35.36,27700.0,31.1569,31.1833,31.1216,31.1745,27700.0
2022-09-21 11:00:00,35.35,35.4,35.34,35.38,27381.0,31.1657,31.2098,31.1569,31.1922,27381.0
2022-09-21 11:05:00,35.38,35.38,35.23,35.27,13814.0,31.1922,31.1922,31.0599,31.0952,13814.0
2022-09-21 11:10:00,35.28,35.3,35.25,35.3,19793.0,31.104,31.1216,31.0775,31.1216,19793.0
2022-09-21 11:15:00,35.29,35.31,35.26,35.29,11968.0,31.1128,31.1304,31.0864,31.1128,11968.0
2022-09-21 11:20:00,35.29,35.32,35.28,35.32,10388.0,31.1128,31.1393,31.104,31.1393,10388.0
2022-09-21 11:25:00,35.31,35.32,35.25,35.3,14265.0,31.1304,31.1393,31.0775,31.1216,14265.0
2022-09-21 11:30:00,35.31,35.32,35.28,35.29,17348.0,31.1304,31.1393,31.104,31.1128,17348.0
2022-09-21 11:35:00,35.29,35.31,35.25,35.27,16134.0,31.1128,31.1304,31.0775,31.0952,16134.0
2022-09-21 11:40:00,35.28,35.32,35.25,35.3,11463.0,31.104,31.1393,31.0775,31.1216,11463.0
2022-09-21 11:45:00,35.3,35.31,35.26,35.27,7100.0,31.1216,31.1304,31.0864,31.0952,7100.0
2022-09-21 11:50:00,35.27,35.3,35.22,35.28,9421.0,31.0952,31.1216,31.0511,31.104,9421.0
2022-09-21 11:55:00,35.28,35.33,35.25,35.3,18074.0,31.104,31.1481,31.0775,31.1216,18074.0
2022-09-21 12:00:00,35.3,35.32,35.28,35.3,10627.0,31.1216,31.1393,31.104,31.1216,10627.0
2022-09-21 12:05:00,35.31,35.35,35.3,35.32,14968.0,31.1304,31.1657,31.1216,31.1393,14968.0
2022-09-21 12:10:00,35.32,35.36,35.3,35.32,9652.0,31.1393,31.1745,31.1216,31.1393,9652.0
2022-09-21 12:15:00,35.32,35.36,35.31,35.34,11218.0,31.1393,31.1745,31.1304,31.1569,11218.0
2022-09-21 12:20:00,35.35,35.37,35.34,35.35,8166.0,31.1657,31.1833,31.1569,31.1657,8166.0
2022-09-21 12:25:00,35.34,35.38,35.33,35.38,7950.0,31.1569,31.1922,31.1481,31.1922,7950.0
2022-09-21 12:30:00,35.38,35.38,35.33,35.37,7649.0,31.1922,31.1922,31.1481,31.1833,7649.0
2022-09-21 12:35:00,35.37,35.39,35.33,35.33,11927.0,31.1833,31.201,31.1481,31.1481,11927.0
2022-09-21 12:40:00,35.32,35.33,35.28,35.29,8537.0,31.1393,31.1481,31.104,31.1128,8537.0
2022-09-21 12:45:00,35.28,35.28,35.21,35.22,19838.0,31.104,31.104,31.0423,31.0511,19838.0
2022-09-21 12:50:00,35.21,35.21,35.18,35.18,17507.0,31.0423,31.0423,31.0158,31.0158,17507.0
2022-09-21 12:55:00,35.17,35.18,35.14,35.16,12195.0,31.007,31.0158,30.9806,30.9982,12195.0
2022-09-21 13:00:00,35.15,35.19,35.14,35.19,8501.0,30.9894,31.0246,30.9806,31.0246,8501.0
2022-09-21 13:05:00,35.18,35.22,35.15,35.15,18521.0,31.0158,31.0511,30.9894,30.9894,18521.0
2022-09-21 13:10:00,35.16,35.17,35.13,35.14,15493.0,30.9982,31.007,30.9717,30.9806,15493.0
2022-09-21 13:15:00,35.15,35.17,35.13,35.16,10099.0,30.9894,31.007,30.9717,30.9982,10099.0
2022-09-21 13:20:00,35.16,35.17,35.13,35.15,7475.0,30.9982,31.007,30.9717,30.9894,7475.0
2022-09-21 13:25:00,35.16,35.2,35.15,35.2,8327.0,30.9982,31.0335,30.9894,31.0335,8327.0
2022-09-21 13:30:00,35.2,35.29,35.2,35.27,15364.0,31.0335,31.1128,31.0335,31.0952,15364.0
2022-09-21 13:35:00,35.27,35.27,35.22,35.25,12440.0,31.0952,31.0952,31.0511,31.0775,12440.0
2022-09-21 13:40:00,35.25,35.28,35.22,35.27,13496.0,31.0775,31.104,31.0511,31.0952,13496.0
2022-09-21 13:45:00,35.27,35.28,35.21,35.22,9491.0,31.0952,31.104,31.0423,31.0511,9491.0
2022-09-21 13:50:00,35.22,35.26,35.21,35.25,12338.0,31.0511,31.0864,31.0423,31.0775,12338.0
2022-09-21 13:55:00,35.25,35.28,35.22,35.27,18626.0,31.0775,31.104,31.0511,31.0952,18626.0
2022-09-21 14:00:00,35.29,35.29,34.8,34.8,40519.0,31.1128,31.1128,30.6808,30.6808,40519.0
2022-09-21 14:05:00,34.78,35.04,34.75,35.0,19977.0,30.6632,30.8924,30.6367,30.8571,19977.0
2022-09-21 14:10:00,34.98,34.99,34.74,34.74,19792.0,30.8395,30.8483,30.6279,30.6279,19792.0
2022-09-21 14:15:00,34.73,34.83,34.69,34.77,58474.0,30.6191,30.7073,30.5838,30.6544,58474.0
2022-09-21 14:20:00,34.76,34.84,34.76,34.83,23095.0,30.6455,30.7161,30.6455,30.7073,23095.0
2022-09-21 14:25:00,34.82,34.87,34.74,34.77,23015.0,30.6984,30.7425,30.6279,30.6544,23015.0
2022-09-21 14:30:00,34.76,35.09,34.68,35.06,53066.0,30.6455,30.9365,30.575,30.91,53066.0
2022-09-21 14:35:00,35.04,35.11,34.91,34.98,51339.0,30.8924,30.9541,30.7778,30.8395,51339.0
2022-09-21 14:40:00,34.98,35.36,34.93,35.35,41574.0,30.8395,31.1745,30.7954,31.1657,41574.0
2022-09-21 14:45:00,35.38,35.44,35.09,35.16,27926.0,31.1922,31.2451,30.9365,30.9982,27926.0
2022-09-21 14:50:00,35.13,35.23,35.03,35.2,38952.0,30.9717,31.0599,30.8836,31.0335,38952.0
2022-09-21 14:55:00,35.22,35.27,35.09,35.15,41179.0,31.0511,31.0952,30.9365,30.9894,41179.0
2022-09-21 15:00:00,35.17,35.2,34.94,35.08,50527.0,31.007,31.0335,30.8042,30.9277,50527.0
2022-09-21 15:05:00,35.07,35.17,35.03,35.04,37406.0,30.9189,31.007,30.8836,30.8924,37406.0
2022-09-21 15:10:00,35.04,35.04,34.75,34.99,39620.0,30.8924,30.8924,30.6367,30.8483,39620.0
2022-09-21 15:15:00,34.99,35.08,34.95,34.95,22147.0,30.8483,30.9277,30.8131,30.8131,22147.0
2022-09-21 15:20:00,34.95,34.95,34.84,34.87,21686.0,30.8131,30.8131,30.7161,30.7425,21686.0
2022-09-21 15:25:00,34.87,34.88,34.61,34.62,31497.0,30.7425,30.7513,30.5133,30.5221,31497.0
2022-09-21 15:30:00,34.61,34.66,34.47,34.62,43220.0,30.5133,30.5574,30.3899,30.5221,43220.0
2022-09-21 15:35:00,34.62,34.62,34.43,34.46,36353.0,30.5221,30.5221,30.3546,30.3811,36353.0
2022-09-21 15:40:00,34.46,34.46,34.39,34.39,31531.0,30.3811,30.3811,30.3193,30.3193,31531.0
2022-09-21 15:45:00,34.37,34.42,34.36,34.38,63095.0,30.3017,30.3458,30.2929,30.3105,63095.0
2022-09-21 15:50:00,34.38,34.44,34.35,34.39,121924.0,30.3105,30.3634,30.2841,30.3193,121924.0
2022-09-21 15:55:00,34.38,34.39,34.24,34.24,171340.0,30.3105,30.3193,30.1871,30.1871,171340.0
2022-09-22 09:30:00,34.3,34.4,34.07,34.1,39221.0,30.24,30.3282,30.0372,30.0637,39221.0
2022-09-22 09:35:00,34.09,34.12,33.92,33.95,52782.0,30.0549,30.0813,29.905,29.9314,52782.0
2022-09-22 09:40:00,33.95,33.97,33.86,33.95,26034.0,29.9314,29.9491,29.8521,29.9314,26034.0
2022-09-22 09:45:00,33.93,33.95,33.84,33.87,27551.0,29.9138,29.9314,29.8344,29.8609,27551.0
2022-09-22 09:50:00,33.86,33.94,33.78,33.79,32973.0,29.8521,29.9226,29.7815,29.7904,32973.0
2022-09-22 09:55:00,33.78,33.79,33.71,33.75,29668.0,29.7815,29.7904,29.7198,29.7551,29668.0
2022-09-22 10:00:00,33.75,33.8,33.66,33.79,37792.0,29.7551,29.7992,29.6757,29.7904,37792.0
2022-09-22 10:05:00,33.78,33.84,33.76,33.81,41705.0,29.7815,29.8344,29.7639,29.808,41705.0
2022-09-22 10:10:00,33.8,33.96,33.75,33.95,50169.0,29.7992,29.9402,29.7551,29.9314,50169.0
2022-09-22 10:15:00,33.96,33.97,33.83,33.83,28256.0,29.9402,29.9491,29.8256,29.8256,28256.0
2022-09-22 10:20:00,33.83,33.85,33.77,33.83,29097.0,29.8256,29.8433,29.7727,29.8256,29097.0
2022-09-22 10:25:00,33.81,33.89,33.79,33.88,18575.0,29.808,29.8785,29.7904,29.8697,18575.0
2022-09-22 10:30:00,33.89,33.9,33.77,33.79,92815.0,29.8785,29.8873,29.7727,29.7904,92815.0
2022-09-22 10:35:00,33.79,33.84,33.78,33.82,47480.0,29.7904,29.8344,29.7815,29.8168,47480.0
2022-09-22 10:40:00,33.82,33.92,33.81,33.86,28665.0,29.8168,29.905,29.808,29.8521,28665.0
2022-09-22 10:45:00,33.86,34.01,33.86,33.94,38639.0,29.8521,29.9843,29.8521,29.9226,38639.0
2022-09-22 10:50:00,33.93,33.96,33.9,33.91,18399.0,29.9138,29.9402,29.8873,29.8962,18399.0
2022-09-22 10:55:00,33.9,33.94,33.85,33.86,8052.0,29.8873,29.9226,29.8433,29.8521,8052.0
2022-09-22 11:00:00,33.84,33.85,33.72,33.74,26152.0,29.8344,29.8433,29.7286,29.7463,26152.0
2022-09-22 11:05:00,33.73,33.82,33.71,33.79,39392.0,29.7375,29.8168,29.7198,29.7904,39392.0
2022-09-22 11:10:00,33.79,33.8,33.72,33.73,12053.0,29.7904,29.7992,29.7286,29.7375,12053.0
2022-09-22 11:15:00,33.73,33.78,33.71,33.76,11713.0,29.7375,29.7815,29.7198,29.7639,11713.0
2022-09-22 11:20:00,33.76,33.76,33.67,33.69,21711.0,29.7639,29.7639,29.6846,29.7022,21711.0
2022-09-22 11:25:00,33.69,33.73,33.69,33.72,21665.0,29.7022,29.7375,29.7022,29.7286,21665.0
2022-09-22 11:30:00,33.72,33.83,33.69,33.8,15818.0,29.7286,29.8256,29.7022,29.7992,15818.0
2022-09-22 11:35:00,33.79,33.79,33.73,33.75,10508.0,29.7904,29.7904,29.7375,29.7551,10508.0
2022-09-22 11:40:00,33.75,33.75,33.66,33.7,9678.0,29.7551,29.7551,29.6757,29.711,9678.0
2022-09-22 11:45:00,33.69,33.81,33.68,33.81,9883.0,29.7022,29.808,29.6934,29.808,9883.0
2022-09-22 11:50:00,33.8,33.82,33.76,33.77,8459.0,29.7992,29.8168,29.7639,29.7727,8459.0
2022-09-22 11:55:00,33.77,33.78,33.7,33.71,19217.0,29.7727,29.7815,29.711,29.7198,19217.0
2022-09-22 12:00:00,33.69,33.73,33.67,33.71,5324.0,29.7022,29.7375,29.6846,29.7198,5324.0
2022-09-22 12:05:00,33.69,33.75,33.67,33.74,8513.0,29.7022,29.7551,29.6846,29.7463,8513.0
2022-09-22 12:10:00,33.75,33.75,33.68,33.72,8565.0,29.7551,29.7551,29.6934,29.7286,8565.0
2022-09-22 12:15:00,33.71,33.79,33.71,33.78,18532.0,29.7198,29.7904,29.7198,29.7815,18532.0
2022-09-22 12:20:00,33.77,33.85,33.72,33.85,20167.0,29.7727,29.8433,29.7286,29.8433,20167.0
2022-09-22 12:25:00,33.85,33.86,33.78,33.8,23409.0,29.8433,29.8521,29.7815,29.7992,23409.0
2022-09-22 12:30:00,33.79,33.79,33.7,33.7,13821.0,29.7904,29.7904,29.711,29.711,13821.0
2022-09-22 12:35:00,33.7,33.74,33.69,33.71,11252.0,29.711,29.7463,29.7022,29.7198,11252.0
2022-09-22 12:40:00,33.7,33.71,33.67,33.67,23450.0,29.711,29.7198,29.6846,29.6846,23450.0
2022-09-22 12:45:00,33.67,33.7,33.66,33.66,6348.0,29.6846,29.711,29.6757,29.6757,6348.0
2022-09-22 12:50:00,33.66,33.71,33.65,33.65,21800.0,29.6757,29.7198,29.6669,29.6669,21800.0
2022-09-22 12:55:00,33.66,33.7,33.63,33.65,9566.0,29.6757,29.711,29.6493,29.6669,9566.0
2022-09-22 13:00:00,33.64,33.69,33.63,33.67,6969.0,29.6581,29.7022,29.6493,29.6846,6969.0
2022-09-22 13:05:00,33.67,33.69,33.64,33.66,8276.0,29.6846,29.7022,29.6581,29.6757,8276.0
2022-09-22 13:10:00,33.66,33.7,33.64,33.65,5884.0,29.6757,29.711,29.6581,29.6669,5884.0
2022-09-22 13:15:00,33.64,33.65,33.62,33.64,12993.0,29.6581,29.6669,29.6405,29.6581,12993.0
2022-09-22 13:20:00,33.64,33.64,33.55,33.55,24494.0,29.6581,29.6581,29.5788,29.5788,24494.0
2022-09-22 13:25:00,33.57,33.63,33.56,33.6,21052.0,29.5964,29.6493,29.5876,29.6229,21052.0
2022-09-22 13:30:00,33.59,33.65,33.59,33.63,41860.0,29.614,29.6669,29.614,29.6493,41860.0
2022-09-22 13:35:00,33.63,33.67,33.61,33.63,23001.0,29.6493,29.6846,29.6317,29.6493,23001.0
2022-09-22 13:40:00,33.62,33.66,33.62,33.62,13284.0,29.6405,29.6757,29.6405,29.6405,13284.0
2022-09-22 13:45:00,33.62,33.72,33.62,33.7,12986.0,29.6405,29.7286,29.6405,29.711,12986.0
2022-09-22 13:50:00,33.71,33.83,33.71,33.8,15351.0,29.7198,29.8256,29.7198,29.7992,15351.0
2022-09-22 13:55:00,33.8,33.8,33.73,33.78,16302.0,29.7992,29.7992,29.7375,29.7815,16302.0
2022-09-22 14:00:00,33.78,33.79,33.71,33.71,18678.0,29.7815,29.7904,29.7198,29.7198,18678.0
2022-09-22 14:05:00,33.72,33.76,33.71,33.72,12023.0,29.7286,29.7639,29.7198,29.7286,12023.0
2022-09-22 14:10:00,33.73,33.77,33.73,33.75,19507.0,29.7375,29.7727,29.7375,29.7551,19507.0
2022-09-22 14:15:00,33.74,33.77,33.7,33.73,20685.0,29.7463,29.7727,29.711,29.7375,20685.0
2022-09-22 14:20:00,33.74,33.76,33.7,33.72,25991.0,29.7463,29.7639,29.711,29.7286,25991.0
2022-09-22 14:25:00,33.72,33.82,33.7,33.8,21234.0,29.7286,29.8168,29.711,29.7992,21234.0
2022-09-22 14:30:00,33.8,33.88,33.78,33.84,35906.0,29.7992,29.8697,29.7815,29.8344,35906.0
2022-09-22 14:35:00,33.85,33.9,33.81,33.86,45989.0,29.8433,29.8873,29.808,29.8521,45989.0
2022-09-22 14:40:00,33.87,33.9,33.84,33.9,23212.0,29.8609,29.8873,29.8344,29.8873,23212.0
2022-09-22 14:45:00,33.89,33.89,33.8,33.8,15718.0,29.8785,29.8785,29.7992,29.7992,15718.0
2022-09-22 14:50:00,33.83,33.9,33.81,33.87,16847.0,29.8256,29.8873,29.808,29.8609,16847.0
2022-09-22 14:55:00,33.86,33.89,33.85,33.88,14515.0,29.8521,29.8785,29.8433,29.8697,14515.0
2022-09-22 15:00:00,33.88,33.93,33.86,33.89,17787.0,29.8697,29.9138,29.8521,29.8785,17787.0
2022-09-22 15:05:00,33.91,33.96,33.91,33.94,43402.0,29.8962,29.9402,29.8962,29.9226,43402.0
2022-09-22 15:10:00,33.95,34.01,33.95,33.98,22529.0,29.9314,29.9843,29.9314,29.9579,22529.0
2022-09-22 15:15:00,33.98,33.98,33.92,33.95,33848.0,29.9579,29.9579,29.905,29.9314,33848.0
2022-09-22 15:20:00,33.95,33.95,33.75,33.76,61637.0,29.9314,29.9314,29.7551,29.7639,61637.0
2022-09-22 15:25:00,33.75,33.81,33.73,33.77,30701.0,29.7551,29.808,29.7375,29.7727,30701.0
2022-09-22 15:30:00,33.78,33.8,33.7,33.7,81016.0,29.7815,29.7992,29.711,29.711,81016.0
2022-09-22 15:35:00,33.7,33.83,33.7,33.8,44687.0,29.711,29.8256,29.711,29.7992,44687.0
2022-09-22 15:40:00,33.79,33.83,33.78,33.82,47117.0,29.7904,29.8256,29.7815,29.8168,47117.0
2022-09-22 15:45:00,33.82,33.93,33.8,33.93,120065.0,29.8168,29.9138,29.7992,29.9138,120065.0
2022-09-22 15:50:00,33.93,33.96,33.88,33.91,120415.0,29.9138,29.9402,29.8697,29.8962,120415.0
2022-09-22 15:55:00,33.91,33.91,33.79,33.79,314079.0,29.8962,29.8962,29.7904,29.7904,314079.0
2022-09-23 09:30:00,33.2,33.27,33.08,33.27,90877.0,29.2702,29.3319,29.1644,29.3319,90877.0
2022-09-23 09:35:00,33.28,33.29,33.14,33.18,48128.0,29.3407,29.3495,29.2173,29.2526,48128.0
2022-09-23 09:40:00,33.18,33.26,33.16,33.23,33798.0,29.2526,29.3231,29.2349,29.2966,33798.0
2022-09-23 09:45:00,33.21,33.3,33.13,33.18,47997.0,29.279,29.3584,29.2085,29.2526,47997.0
2022-09-23 09:50:00,33.19,33.19,33.06,33.15,38406.0,29.2614,29.2614,29.1468,29.2261,38406.0
2022-09-23 09:55:00,33.15,33.22,33.07,33.17,19485.0,29.2261,29.2878,29.1556,29.2437,19485.0
2022-09-23 10:00:00,33.18,33.3,33.09,33.29,26662.0,29.2526,29.3584,29.1732,29.3495,26662.0
2022-09-23 10:05:00,33.29,33.4,33.28,33.39,19056.0,29.3495,29.4465,29.3407,29.4377,19056.0
2022-09-23 10:10:00,33.39,33.4,33.24,33.3,17615.0,29.4377,29.4465,29.3055,29.3584,17615.0
2022-09-23 10:15:00,33.29,33.29,33.14,33.17,15996.0,29.3495,29.3495,29.2173,29.2437,15996.0
2022-09-23 10:20:00,33.16,33.2,33.13,33.15,14399.0,29.2349,29.2702,29.2085,29.2261,14399.0
2022-09-23 10:25:00,33.14,33.21,33.09,33.2,25374.0,29.2173,29.279,29.1732,29.2702,25374.0
2022-09-23 10:30:00,33.19,33.24,33.15,33.15,13867.0,29.2614,29.3055,29.2261,29.2261,13867.0
2022-09-23 10:35:00,33.14,33.16,33.09,33.13,13420.0,29.2173,29.2349,29.1732,29.2085,13420.0
2022-09-23 10:40:00,33.14,33.14,33.05,33.05,17185.0,29.2173,29.2173,29.138,29.138,17185.0
2022-09-23 10:45:00,33.07,33.1,33.01,33.09,13579.0,29.1556,29.182,29.1027,29.1732,13579.0
2022-09-23 10:50:00,33.09,33.11,33.02,33.11,13650.0,29.1732,29.1909,29.1115,29.1909,13650.0
2022-09-23 10:55:00,33.1,33.11,33.02,33.05,21183.0,29.182,29.1909,29.1115,29.138,21183.0
2022-09-23 11:00:00,33.05,33.13,33.05,33.13,20064.0,29.138,29.2085,29.138,29.2085,20064.0
2022-09-23 11:05:00,33.13,33.22,33.13,33.22,30990.0,29.2085,29.2878,29.2085,29.2878,30990.0
2022-09-23 11:10:00,33.22,33.24,33.16,33.16,10938.0,29.2878,29.3055,29.2349,29.2349,10938.0
2022-09-23 11:15:00,33.16,33.22,33.14,33.21,8921.0,29.2349,29.2878,29.2173,29.279,8921.0
2022-09-23 11:20:00,33.22,33.22,33.18,33.21,11790.0,29.2878,29.2878,29.2526,29.279,11790.0
2022-09-23 11:25:00,33.2,33.21,33.14,33.16,11313.0,29.2702,29.279,29.2173,29.2349,11313.0
2022-09-23 11:30:00,33.18,33.23,33.15,33.19,9670.0,29.2526,29.2966,29.2261,29.2614,9670.0
2022-09-23 11:35:00,33.18,33.19,33.05,33.05,33698.0,29.2526,29.2614,29.138,29.138,33698.0
2022-09-23 11:40:00,33.05,33.09,33.0,33.01,41193.0,29.138,29.1732,29.0939,29.1027,41193.0
2022-09-23 11:45:00,33.0,33.0,32.9,32.93,34233.0,29.0939,29.0939,29.0057,29.0322,34233.0
2022-09-23 11:50:00,32.94,32.98,32.89,32.97,13125.0,29.041,29.0762,28.9969,29.0674,13125.0
2022-09-23 11:55:00,32.96,32.99,32.93,32.98,5243.0,29.0586,29.0851,29.0322,29.0762,5243.0
2022-09-23 12:00:00,32.98,32.99,32.9,32.94,14164.0,29.0762,29.0851,29.0057,29.041,14164.0
2022-09-23 12:05:00,32.94,32.96,32.9,32.93,11971.0,29.041,29.0586,29.0057,29.0322,11971.0
2022-09-23 12:10:00,32.91,32.92,32.87,32.91,15434.0,29.0145,29.0233,28.9793,29.0145,15434.0
2022-09-23 12:15:00,32.91,32.98,32.89,32.95,12470.0,29.0145,29.0762,28.9969,29.0498,12470.0
2022-09-23 12:20:00,32.94,33.0,32.88,32.91,12658.0,29.041,29.0939,28.9881,29.0145,12658.0
2022-09-23 12:25:00,32.91,32.92,32.84,32.85,13268.0,29.0145,29.0233,28.9528,28.9616,13268.0
2022-09-23 12:30:00,32.86,32.86,32.79,32.84,18075.0,28.9704,28.9704,28.9087,28.9528,18075.0
2022-09-23 12:35:00,32.83,32.88,32.83,32.85,10709.0,28.944,28.9881,28.944,28.9616,10709.0
2022-09-23 12:40:00,32.84,32.86,32.8,32.84,16532.0,28.9528,28.9704,28.9175,28.9528,16532.0
2022-09-23 12:45:00,32.82,32.91,32.81,32.91,15486.0,28.9352,29.0145,28.9264,29.0145,15486.0
2022-09-23 12:50:00,32.91,32.98,32.91,32.97,10056.0,29.0145,29.0762,29.0145,29.0674,10056.0
2022-09-23 12:55:00,32.97,32.98,32.92,32.97,11984.0,29.0674,29.0762,29.0233,29.0674,11984.0
2022-09-23 13:00:00,32.97,33.0,32.94,32.96,41883.0,29.0674,29.0939,29.041,29.0586,41883.0
2022-09-23 13:05:00,32.96,32.96,32.87,32.89,101489.0,29.0586,29.0586,28.9793,28.9969,101489.0
2022-09-23 13:10:00,32.89,32.9,32.82,32.84,59173.0,28.9969,29.0057,28.9352,28.9528,59173.0
2022-09-23 13:15:00,32.84,32.91,32.84,32.91,40679.0,28.9528,29.0145,28.9528,29.0145,40679.0
2022-09-23 13:20:00,32.9,32.92,32.81,32.82,30994.0,29.0057,29.0233,28.9264,28.9352,30994.0
2022-09-23 13:25:00,32.81,32.82,32.68,32.68,45763.0,28.9264,28.9352,28.8117,28.8117,45763.0
2022-09-23 13:30:00,32.69,32.77,32.67,32.76,59881.0,28.8206,28.8911,28.8029,28.8823,59881.0
2022-09-23 13:35:00,32.76,32.79,32.75,32.76,13834.0,28.8823,28.9087,28.8735,28.8823,13834.0
2022-09-23 13:40:00,32.76,32.77,32.7,32.7,20690.0,28.8823,28.8911,28.8294,28.8294,20690.0
2022-09-23 13:45:00,32.7,32.72,32.66,32.68,21572.0,28.8294,28.847,28.7941,28.8117,21572.0
2022-09-23 13:50:00,32.67,32.72,32.67,32.72,21920.0,28.8029,28.847,28.8029,28.847,21920.0
2022-09-23 13:55:00,32.73,32.74,32.63,32.69,40437.0,28.8558,28.8646,28.7677,28.8206,40437.0
2022-09-23 14:00:00,32.69,32.69,32.62,32.66,16209.0,28.8206,28.8206,28.7589,28.7941,16209.0
2022-09-23 14:05:00,32.68,32.73,32.63,32.63,17800.0,28.8117,28.8558,28.7677,28.7677,17800.0
2022-09-23 14:10:00,32.63,32.64,32.53,32.56,11719.0,28.7677,28.7765,28.6795,28.706,11719.0
2022-09-23 14:15:00,32.56,32.57,32.49,32.5,20072.0,28.706,28.7148,28.6442,28.6531,20072.0
2022-09-23 14:20:00,32.51,32.6,32.5,32.57,17099.0,28.6619,28.7412,28.6531,28.7148,17099.0
2022-09-23 14:25:00,32.57,32.63,32.56,32.63,22978.0,28.7148,28.7677,28.706,28.7677,22978.0
2022-09-23 14:30:00,32.62,32.66,32.59,32.66,16460.0,28.7589,28.7941,28.7324,28.7941,16460.0
2022-09-23 14:35:00,32.66,32.68,32.6,32.65,15568.0,28.7941,28.8117,28.7412,28.7853,15568.0
2022-09-23 14:40:00,32.64,32.64,32.59,32.63,35333.0,28.7765,28.7765,28.7324,28.7677,35333.0
2022-09-23 14:45:00,32.62,32.68,32.6,32.66,21425.0,28.7589,28.8117,28.7412,28.7941,21425.0
2022-09-23 14:50:00,32.66,32.68,32.61,32.62,30236.0,28.7941,28.8117,28.75,28.7589,30236.0
2022-09-23 14:55:00,32.62,32.62,32.54,32.58,26271.0,28.7589,28.7589,28.6883,28.7236,26271.0
2022-09-23 15:00:00,32.58,32.82,32.57,32.77,49688.0,28.7236,28.9352,28.7148,28.8911,49688.0
2022-09-23 15:05:00,32.77,32.84,32.69,32.79,32543.0,28.8911,28.9528,28.8206,28.9087,32543.0
2022-09-23 15:10:00,32.8,32.84,32.75,32.8,63122.0,28.9175,28.9528,28.8735,28.9175,63122.0
2022-09-23 15:15:00,32.81,32.9,32.8,32.87,34315.0,28.9264,29.0057,28.9175,28.9793,34315.0
2022-09-23 15:20:00,32.86,32.9,32.81,32.88,38808.0,28.9704,29.0057,28.9264,28.9881,38808.0
2022-09-23 15:25:00,32.9,32.94,32.85,32.93,27576.0,29.0057,29.041,28.9616,29.0322,27576.0
2022-09-23 15:30:00,32.93,32.97,32.9,32.93,60338.0,29.0322,29.0674,29.0057,29.0322,60338.0
2022-09-23 15:35:00,32.93,32.99,32.86,32.98,47326.0,29.0322,29.0851,28.9704,29.0762,47326.0
2022-09-23 15:40:00,32.98,33.08,32.94,33.04,60580.0,29.0762,29.1644,29.041,29.1291,60580.0
2022-09-23 15:45:00,33.05,33.09,33.03,33.04,74133.0,29.138,29.1732,29.1203,29.1291,74133.0
2022-09-23 15:50:00,33.04,33.11,32.98,33.09,115876.0,29.1291,29.1909,29.0762,29.1732,115876.0
2022-09-23 15:55:00,33.09,33.12,33.02,33.11,219070.0,29.1732,29.1997,29.1115,29.1909,219070.0
2022-09-26 09:30:00,32.75,32.85,32.5,32.74,183961.0,28.8735,28.9616,28.6531,28.8646,183961.0
2022-09-26 09:35:00,32.74,32.85,32.65,32.69,122829.0,28.8646,28.9616,28.7853,28.8206,122829.0
2022-09-26 09:40:00,32.69,32.79,32.38,32.49,108912.0,28.8206,28.9087,28.5473,28.6442,108912.0
2022-09-26 09:45:00,32.48,32.58,32.36,32.36,59607.0,28.6354,28.7236,28.5296,28.5296,59607.0
2022-09-26 09:50:00,32.35,32.51,32.35,32.42,139409.0,28.5208,28.6619,28.5208,28.5825,139409.0
2022-09-26 09:55:00,32.42,32.64,32.33,32.45,215646.0,28.5825,28.7765,28.5032,28.609,215646.0
2022-09-26 10:00:00,32.45,32.5,32.13,32.23,138371.0,28.609,28.6531,28.3269,28.415,138371.0
2022-09-26 10:05:00,32.23,32.32,32.13,32.16,139247.0,28.415,28.4944,28.3269,28.3533,139247.0
2022-09-26 10:10:00,32.16,32.39,32.03,32.38,153035.0,28.3533,28.5561,28.2387,28.5473,153035.0
2022-09-26 10:15:00,32.38,32.62,32.38,32.62,49681.0,28.5473,28.7589,28.5473,28.7589,49681.0
2022-09-26 10:20:00,32.63,32.65,32.47,32.52,103490.0,28.7677,28.7853,28.6266,28.6707,103490.0
2022-09-26 10:25:00,32.52,32.55,32.29,32.41,119950.0,28.6707,28.6971,28.4679,28.5737,119950.0
2022-09-26 10:30:00,32.41,32.41,32.27,32.33,54169.0,28.5737,28.5737,28.4503,28.5032,54169.0
2022-09-26 10:35:00,32.32,32.33,32.23,32.28,45834.0,28.4944,28.5032,28.415,28.4591,45834.0
2022-09-26 10:40:00,32.28,32.45,32.26,32.39,42717.0,28.4591,28.609,28.4415,28.5561,42717.0
2022-09-26 10:45:00,32.38,32.38,32.15,32.16,114141.0,28.5473,28.5473,28.3445,28.3533,114141.0
2022-09-26 10:50:00,32.16,32.2,32.04,32.2,85503.0,28.3533,28.3886,28.2475,28.3886,85503.0
2022-09-26 10:55:00,32.19,32.21,32.12,32.14,39682.0,28.3797,28.3974,28.318,28.3357,39682.0
2022-09-26 11:00:00,32.13,32.14,32.04,32.09,57873.0,28.3269,28.3357,28.2475,28.2916,57873.0
2022-09-26 11:05:00,32.09,32.1,31.89,31.89,127460.0,28.2916,28.3004,28.1153,28.1153,127460.0
2022-09-26 11:10:00,31.87,31.96,31.83,31.88,67496.0,28.0976,28.177,28.0624,28.1064,67496.0
2022-09-26 11:15:00,31.88,31.91,31.77,31.85,95010.0,28.1064,28.1329,28.0095,28.08,95010.0
2022-09-26 11:20:00,31.85,31.9,31.78,31.85,102274.0,28.08,28.1241,28.0183,28.08,102274.0
2022-09-26 11:25:00,31.84,31.92,31.83,31.86,60489.0,28.0712,28.1417,28.0624,28.0888,60489.0
2022-09-26 11:30:00,31.86,31.92,31.82,31.87,119511.0,28.0888,28.1417,28.0535,28.0976,119511.0
2022-09-26 11:35:00,31.86,31.94,31.85,31.88,67959.0,28.0888,28.1593,28.08,28.1064,67959.0
2022-09-26 11:40:00,31.89,32.03,31.88,31.89,52093.0,28.1153,28.2387,28.1064,28.1153,52093.0
2022-09-26 11:45:00,31.89,31.95,31.86,31.94,49911.0,28.1153,28.1682,28.0888,28.1593,49911.0
2022-09-26 11:50:00,31.93,31.98,31.84,31.98,125766.0,28.1505,28.1946,28.0712,28.1946,125766.0
2022-09-26 11:55:00,31.98,32.0,31.93,31.94,40908.0,28.1946,28.2122,28.1505,28.1593,40908.0
2022-09-26 12:00:00,31.93,31.95,31.7,31.74,92487.0,28.1505,28.1682,27.9477,27.983,92487.0
2022-09-26 12:05:00,31.73,31.82,31.72,31.73,41811.0,27.9742,28.0535,27.9654,27.9742,41811.0
2022-09-26 12:10:00,31.73,31.79,31.7,31.74,64027.0,27.9742,28.0271,27.9477,27.983,64027.0
2022-09-26 12:15:00,31.73,31.82,31.7,31.81,36721.0,27.9742,28.0535,27.9477,28.0447,36721.0
2022-09-26 12:20:00,31.81,31.81,31.58,31.59,70141.0,28.0447,28.0447,27.842,27.8508,70141.0
2022-09-26 12:25:00,31.58,31.68,31.58,31.68,44654.0,27.842,27.9301,27.842,27.9301,44654.0
2022-09-26 12:30:00,31.69,31.69,31.51,31.56,57840.0,27.9389,27.9389,27.7802,27.8243,57840.0
2022-09-26 12:35:00,31.55,31.56,31.43,31.51,83296.0,27.8155,27.8243,27.7097,27.7802,83296.0
2022-09-26 12:40:00,31.51,31.54,31.48,31.54,60482.0,27.7802,27.8067,27.7538,27.8067,60482.0
2022-09-26 12:45:00,31.54,31.64,31.51,31.59,31010.0,27.8067,27.8949,27.7802,27.8508,31010.0
2022-09-26 12:50:00,31.6,31.68,31.55,31.58,78523.0,27.8596,27.9301,27.8155,27.842,78523.0
2022-09-26 12:55:00,31.58,31.66,31.57,31.61,38612.0,27.842,27.9125,27.8331,27.8684,38612.0
2022-09-26 13:00:00,31.6,31.62,31.49,31.5,45570.0,27.8596,27.8772,27.7626,27.7714,45570.0
2022-09-26 13:05:00,31.5,31.5,31.46,31.47,23177.0,27.7714,27.7714,27.7362,27.745,23177.0
2022-09-26 13:10:00,31.46,31.47,31.32,31.35,28815.0,27.7362,27.745,27.6127,27.6392,28815.0
2022-09-26 13:15:00,31.34,31.36,31.26,31.29,63790.0,27.6304,27.648,27.5598,27.5863,63790.0
2022-09-26 13:20:00,31.29,31.3,31.18,31.19,50357.0,27.5863,27.5951,27.4893,27.4981,50357.0
2022-09-26 13:25:00,31.19,31.26,31.13,31.25,123481.0,27.4981,27.5598,27.4452,27.551,123481.0
2022-09-26 13:30:00,31.25,31.45,31.25,31.4,62695.0,27.551,27.7273,27.551,27.6833,62695.0
2022-09-26 13:35:00,31.4,31.55,31.38,31.45,79521.0,27.6833,27.8155,27.6656,27.7273,79521.0
2022-09-26 13:40:00,31.45,31.49,31.36,31.4,53149.0,27.7273,27.7626,27.648,27.6833,53149.0
2022-09-26 13:45:00,31.4,31.53,31.4,31.52,45643.0,27.6833,27.7979,27.6833,27.7891,45643.0
2022-09-26 13:50:00,31.51,31.54,31.44,31.54,64495.0,27.7802,27.8067,27.7185,27.8067,64495.0
2022-09-26 13:55:00,31.54,31.59,31.41,31.41,63274.0,27.8067,27.8508,27.6921,27.6921,63274.0
2022-09-26 14:00:00,31.41,31.69,31.41,31.67,44326.0,27.6921,27.9389,27.6921,27.9213,44326.0
2022-09-26 14:05:00,31.66,31.68,31.61,31.68,29777.0,27.9125,27.9301,27.8684,27.9301,29777.0
2022-09-26 14:10:00,31.68,31.68,31.59,31.63,32005.0,27.9301,27.9301,27.8508,27.886,32005.0
2022-09-26 14:15:00,31.62,31.64,31.58,31.61,26619.0,27.8772,27.8949,27.842,27.8684,26619.0
2022-09-26 14:20:00,31.6,31.62,31.51,31.53,74921.0,27.8596,27.8772,27.7802,27.7979,74921.0
2022-09-26 14:25:00,31.53,31.55,31.4,31.45,68504.0,27.7979,27.8155,27.6833,27.7273,68504.0
2022-09-26 14:30:00,31.44,31.52,31.43,31.5,46279.0,27.7185,27.7891,27.7097,27.7714,46279.0
2022-09-26 14:35:00,31.5,31.51,31.41,31.5,79855.0,27.7714,27.7802,27.6921,27.7714,79855.0
2022-09-26 14:40:00,31.5,31.53,31.42,31.48,104016.0,27.7714,27.7979,27.7009,27.7538,104016.0
2022-09-26 14:45:00,31.48,31.63,31.47,31.62,70689.0,27.7538,27.886,27.745,27.8772,70689.0
2022-09-26 14:50:00,31.61,31.63,31.56,31.63,96530.0,27.8684,27.886,27.8243,27.886,96530.0
2022-09-26 14:55:00,31.64,31.68,31.6,31.62,41314.0,27.8949,27.9301,27.8596,27.8772,41314.0
2022-09-26 15:00:00,31.62,31.8,31.62,31.76,44958.0,27.8772,28.0359,27.8772,28.0006,44958.0
2022-09-26 15:05:00,31.76,31.86,31.71,31.86,41504.0,28.0006,28.0888,27.9566,28.0888,41504.0
2022-09-26 15:10:00,31.86,31.89,31.81,31.84,59152.0,28.0888,28.1153,28.0447,28.0712,59152.0
2022-09-26 15:15:00,31.83,31.92,31.75,31.86,61737.0,28.0624,28.1417,27.9918,28.0888,61737.0
2022-09-26 15:20:00,31.85,31.9,31.74,31.74,53170.0,28.08,28.1241,27.983,27.983,53170.0
2022-09-26 15:25:00,31.75,31.83,31.7,31.78,74584.0,27.9918,28.0624,27.9477,28.0183,74584.0
2022-09-26 15:30:00,31.78,31.81,31.71,31.8,69818.0,28.0183,28.0447,27.9566,28.0359,69818.0
2022-09-26 15:35:00,31.79,31.83,31.74,31.82,99902.0,28.0271,28.0624,27.983,28.0535,99902.0
2022-09-26 15:40:00,31.81,31.9,31.8,31.88,105428.0,28.0447,28.1241,28.0359,28.1064,105428.0
2022-09-26 15:45:00,31.89,31.95,31.85,31.88,134673.0,28.1153,28.1682,28.08,28.1064,134673.0
2022-09-26 15:50:00,31.88,32.02,31.82,31.96,214433.0,28.1064,28.2299,28.0535,28.177,214433.0
2022-09-26 15:55:00,31.96,31.96,31.76,31.78,430977.0,28.177,28.177,28.0006,28.0183,430977.0
2022-09-27 09:30:00,32.25,32.42,32.17,32.39,115773.0,28.4326,28.5825,28.3621,28.5561,115773.0
2022-09-27 09:35:00,32.39,32.41,32.15,32.34,52593.0,28.5561,28.5737,28.3445,28.512,52593.0
2022-09-27 09:40:00,32.34,32.42,32.28,32.37,69682.0,28.512,28.5825,28.4591,28.5384,69682.0
2022-09-27 09:45:00,32.37,32.4,32.24,32.25,75436.0,28.5384,28.5649,28.4238,28.4326,75436.0
2022-09-27 09:50:00,32.24,32.37,32.11,32.33,51682.0,28.4238,28.5384,28.3092,28.5032,51682.0
2022-09-27 09:55:00,32.34,32.38,32.3,32.33,58938.0,28.512,28.5473,28.4767,28.5032,58938.0
2022-09-27 10:00:00,32.33,32.37,32.16,32.18,83309.0,28.5032,28.5384,28.3533,28.3709,83309.0
2022-09-27 10:05:00,32.17,32.2,32.08,32.17,43189.0,28.3621,28.3886,28.2828,28.3621,43189.0
2022-09-27 10:10:00,32.16,32.23,32.16,32.21,78286.0,28.3533,28.415,28.3533,28.3974,78286.0
2022-09-27 10:15:00,32.21,32.21,32.13,32.16,52840.0,28.3974,28.3974,28.3269,28.3533,52840.0
2022-09-27 10:20:00,32.15,32.37,32.13,32.37,48937.0,28.3445,28.5384,28.3269,28.5384,48937.0
2022-09-27 10:25:00,32.38,32.43,32.28,32.29,41087.0,28.5473,28.5913,28.4591,28.4679,41087.0
2022-09-27 10:30:00,32.29,32.38,32.28,32.35,59850.0,28.4679,28.5473,28.4591,28.5208,59850.0
2022-09-27 10:35:00,32.34,32.44,32.34,32.38,70490.0,28.512,28.6002,28.512,28.5473,70490.0
2022-09-27 10:40:00,32.37,32.56,32.37,32.55,43951.0,28.5384,28.706,28.5384,28.6971,43951.0
2022-09-27 10:45:00,32.55,32.58,32.47,32.55,53612.0,28.6971,28.7236,28.6266,28.6971,53612.0
2022-09-27 10:50:00,32.54,32.57,32.48,32.52,37716.0,28.6883,28.7148,28.6354,28.6707,37716.0
2022-09-27 10:55:00,32.52,32.53,32.47,32.48,53882.0,28.6707,28.6795,28.6266,28.6354,53882.0
2022-09-27 11:00:00,32.48,32.48,32.31,32.45,104149.0,28.6354,28.6354,28.4855,28.609,104149.0
2022-09-27 11:05:00,32.45,32.5,32.43,32.45,42054.0,28.609,28.6531,28.5913,28.609,42054.0
2022-09-27 11:10:00,32.45,32.45,32.36,32.37,36803.0,28.609,28.609,28.5296,28.5384,36803.0
2022-09-27 11:15:00,32.37,32.38,32.29,32.32,31048.0,28.5384,28.5473,28.4679,28.4944,31048.0
2022-09-27 11:20:00,32.32,32.33,32.14,32.14,57431.0,28.4944,28.5032,28.3357,28.3357,57431.0
2022-09-27 11:25:00,32.14,32.15,32.01,32.09,143241.0,28.3357,28.3445,28.2211,28.2916,143241.0
2022-09-27 11:30:00,32.09,32.17,32.04,32.1,85312.0,28.2916,28.3621,28.2475,28.3004,85312.0
2022-09-27 11:35:00,32.11,32.13,32.03,32.11,40553.0,28.3092,28.3269,28.2387,28.3092,40553.0
2022-09-27 11:40:00,32.11,32.14,32.02,32.02,54150.0,28.3092,28.3357,28.2299,28.2299,54150.0
2022-09-27 11:45:00,32.03,32.1,32.02,32.06,65175.0,28.2387,28.3004,28.2299,28.2651,65175.0
2022-09-27 11:50:00,32.06,32.09,31.99,32.03,25644.0,28.2651,28.2916,28.2034,28.2387,25644.0
2022-09-27 11:55:00,32.03,32.1,31.97,31.97,22880.0,28.2387,28.3004,28.1858,28.1858,22880.0
2022-09-27 12:00:00,31.96,31.98,31.87,31.98,67229.0,28.177,28.1946,28.0976,28.1946,67229.0
2022-09-27 12:05:00,31.98,31.99,31.88,31.91,54584.0,28.1946,28.2034,28.1064,28.1329,54584.0
2022-09-27 12:10:00,31.91,31.92,31.8,31.86,25467.0,28.1329,28.1417,28.0359,28.0888,25467.0
2022-09-27 12:15:00,31.85,31.85,31.69,31.69,21389.0,28.08,28.08,27.9389,27.9389,21389.0
2022-09-27 12:20:00,31.69,31.75,31.68,31.73,14921.0,27.9389,27.9918,27.9301,27.9742,14921.0
2022-09-27 12:25:00,31.73,31.8,31.68,31.73,42074.0,27.9742,28.0359,27.9301,27.9742,42074.0
2022-09-27 12:30:00,31.73,31.86,31.72,31.84,14464.0,27.9742,28.0888,27.9654,28.0712,14464.0
2022-09-27 12:35:00,31.84,31.85,31.73,31.74,13181.0,28.0712,28.08,27.9742,27.983,13181.0
2022-09-27 12:40:00,31.71,31.75,31.69,31.74,16513.0,27.9566,27.9918,27.9389,27.983,16513.0
2022-09-27 12:45:00,31.73,31.8,31.72,31.8,14625.0,27.9742,28.0359,27.9654,28.0359,14625.0
2022-09-27 12:50:00,31.8,31.84,31.69,31.84,22447.0,28.0359,28.0712,27.9389,28.0712,22447.0
2022-09-27 12:55:00,31.84,31.86,31.8,31.82,25578.0,28.0712,28.0888,28.0359,28.0535,25578.0
2022-09-27 13:00:00,31.8,31.8,31.7,31.71,22296.0,28.0359,28.0359,27.9477,27.9566,22296.0
2022-09-27 13:05:00,31.71,31.81,31.7,31.76,24475.0,27.9566,28.0447,27.9477,28.0006,24475.0
2022-09-27 13:10:00,31.75,31.77,31.71,31.76,13278.0,27.9918,28.0095,27.9566,28.0006,13278.0
2022-09-27 13:15:00,31.76,31.78,31.73,31.77,23040.0,28.0006,28.0183,27.9742,28.0095,23040.0
2022-09-27 13:20:00,31.76,31.81,31.73,31.76,17971.0,28.0006,28.0447,27.9742,28.0006,17971.0
2022-09-27 13:25:00,31.75,31.77,31.68,31.69,19710.0,27.9918,28.0095,27.9301,27.9389,19710.0
2022-09-27 13:30:00,31.68,31.76,31.65,31.76,17427.0,27.9301,28.0006,27.9037,28.0006,17427.0
2022-09-27 13:35:00,31.76,31.77,31.68,31.69,13102.0,28.0006,28.0095,27.9301,27.9389,13102.0
2022-09-27 13:40:00,31.69,31.75,31.67,31.71,27888.0,27.9389,27.9918,27.9213,27.9566,27888.0
2022-09-27 13:45:00,31.71,31.74,31.69,31.71,20312.0,27.9566,27.983,27.9389,27.9566,20312.0
2022-09-27 13:50:00,31.71,31.73,31.69,31.71,6050.0,27.9566,27.9742,27.9389,27.9566,6050.0
2022-09-27 13:55:00,31.72,31.73,31.63,31.67,29091.0,27.9654,27.9742,27.886,27.9213,29091.0
2022-09-27 14:00:00,31.66,31.81,31.65,31.8,47201.0,27.9125,28.0447,27.9037,28.0359,47201.0
2022-09-27 14:05:00,31.77,31.77,31.71,31.76,37027.0,28.0095,28.0095,27.9566,28.0006,37027.0
2022-09-27 14:10:00,31.76,31.76,31.59,31.6,37634.0,28.0006,28.0006,27.8508,27.8596,37634.0
2022-09-27 14:15:00,31.6,31.65,31.58,31.65,29743.0,27.8596,27.9037,27.842,27.9037,29743.0
2022-09-27 14:20:00,31.64,31.72,31.63,31.71,11481.0,27.8949,27.9654,27.886,27.9566,11481.0
2022-09-27 14:25:00,31.71,31.74,31.64,31.74,35337.0,27.9566,27.983,27.8949,27.983,35337.0
2022-09-27 14:30:00,31.74,31.8,31.7,31.8,14999.0,27.983,28.0359,27.9477,28.0359,14999.0
2022-09-27 14:35:00,31.8,31.92,31.79,31.92,18436.0,28.0359,28.1417,28.0271,28.1417,18436.0
2022-09-27 14:40:00,31.91,31.93,31.84,31.85,37379.0,28.1329,28.1505,28.0712,28.08,37379.0
2022-09-27 14:45:00,31.84,31.97,31.81,31.95,49422.0,28.0712,28.1858,28.0447,28.1682,49422.0
2022-09-27 14:50:00,31.94,31.99,31.91,31.95,19669.0,28.1593,28.2034,28.1329,28.1682,19669.0
2022-09-27 14:55:00,31.94,31.99,31.94,31.98,14367.0,28.1593,28.2034,28.1593,28.1946,14367.0
2022-09-27 15:00:00,31.97,31.97,31.83,31.89,60035.0,28.1858,28.1858,28.0624,28.1153,60035.0
2022-09-27 15:05:00,31.9,31.96,31.85,31.96,44221.0,28.1241,28.177,28.08,28.177,44221.0
2022-09-27 15:10:00,31.96,31.96,31.87,31.87,46985.0,28.177,28.177,28.0976,28.0976,46985.0
2022-09-27 15:15:00,31.88,31.94,31.81,31.93,68768.0,28.1064,28.1593,28.0447,28.1505,68768.0
2022-09-27 15:20:00,31.93,32.02,31.89,31.98,31914.0,28.1505,28.2299,28.1153,28.1946,31914.0
2022-09-27 15:25:00,31.96,32.0,31.92,31.99,37551.0,28.177,28.2122,28.1417,28.2034,37551.0
2022-09-27 15:30:00,31.99,32.0,31.86,31.91,64155.0,28.2034,28.2122,28.0888,28.1329,64155.0
2022-09-27 15:35:00,31.91,31.93,31.85,31.89,56758.0,28.1329,28.1505,28.08,28.1153,56758.0
2022-09-27 15:40:00,31.88,31.99,31.88,31.99,64974.0,28.1064,28.2034,28.1064,28.2034,64974.0
2022-09-27 15:45:00,31.99,31.99,31.9,31.94,103909.0,28.2034,28.2034,28.1241,28.1593,103909.0
2022-09-27 15:50:00,31.93,31.99,31.91,31.98,101338.0,28.1505,28.2034,28.1329,28.1946,101338.0
2022-09-27 15:55:00,31.98,32.0,31.88,31.89,265969.0,28.1946,28.2122,28.1064,28.1153,265969.0
2022-09-28 09:30:00,32.2,32.29,32.12,32.21,74064.0,28.3886,28.4679,28.318,28.3974,74064.0
2022-09-28 09:35:00,32.22,32.38,32.22,32.37,37671.0,28.4062,28.5473,28.4062,28.5384,37671.0
2022-09-28 09:40:00,32.37,32.53,32.33,32.51,41426.0,28.5384,28.6795,28.5032,28.6619,41426.0
2022-09-28 09:45:00,32.51,32.57,32.42,32.52,74614.0,28.6619,28.7148,28.5825,28.6707,74614.0
2022-09-28 09:50:00,32.55,32.6,32.5,32.55,24252.0,28.6971,28.7412,28.6531,28.6971,24252.0
2022-09-28 09:55:00,32.55,32.56,32.46,32.49,30037.0,28.6971,28.706,28.6178,28.6442,30037.0
2022-09-28 10:00:00,32.48,32.66,32.46,32.66,202807.0,28.6354,28.7941,28.6178,28.7941,202807.0
2022-09-28 10:05:00,32.66,32.69,32.57,32.62,86562.0,28.7941,28.8206,28.7148,28.7589,86562.0
2022-09-28 10:10:00,32.61,32.65,32.55,32.59,115603.0,28.75,28.7853,28.6971,28.7324,115603.0
2022-09-28 10:15:00,32.59,32.59,32.49,32.49,74505.0,28.7324,28.7324,28.6442,28.6442,74505.0
2022-09-28 10:20:00,32.48,32.53,32.41,32.53,76682.0,28.6354,28.6795,28.5737,28.6795,76682.0
2022-09-28 10:25:00,32.53,32.61,32.44,32.56,73109.0,28.6795,28.75,28.6002,28.706,73109.0
2022-09-28 10:30:00,32.55,32.62,32.47,32.52,117957.0,28.6971,28.7589,28.6266,28.6707,117957.0
2022-09-28 10:35:00,32.51,32.65,32.49,32.52,60373.0,28.6619,28.7853,28.6442,28.6707,60373.0
2022-09-28 10:40:00,32.51,32.67,32.49,32.64,55640.0,28.6619,28.8029,28.6442,28.7765,55640.0
2022-09-28 10:45:00,32.63,32.73,32.56,32.61,47643.0,28.7677,28.8558,28.706,28.75,47643.0
2022-09-28 10:50:00,32.6,32.68,32.57,32.66,19522.0,28.7412,28.8117,28.7148,28.7941,19522.0
2022-09-28 10:55:00,32.65,32.65,32.5,32.51,18141.0,28.7853,28.7853,28.6531,28.6619,18141.0
2022-09-28 11:00:00,32.48,32.6,32.46,32.55,22994.0,28.6354,28.7412,28.6178,28.6971,22994.0
2022-09-28 11:05:00,32.54,32.58,32.51,32.52,68828.0,28.6883,28.7236,28.6619,28.6707,68828.0
2022-09-28 11:10:00,32.52,32.62,32.52,32.61,17446.0,28.6707,28.7589,28.6707,28.75,17446.0
2022-09-28 11:15:00,32.58,32.62,32.52,32.56,47131.0,28.7236,28.7589,28.6707,28.706,47131.0
2022-09-28 11:20:00,32.56,32.67,32.56,32.63,199871.0,28.706,28.8029,28.706,28.7677,199871.0
2022-09-28 11:25:00,32.63,32.68,32.51,32.51,56512.0,28.7677,28.8117,28.6619,28.6619,56512.0
2022-09-28 11:30:00,32.49,32.51,32.39,32.41,22163.0,28.6442,28.6619,28.5561,28.5737,22163.0
2022-09-28 11:35:00,32.43,32.47,32.34,32.34,21295.0,28.5913,28.6266,28.512,28.512,21295.0
2022-09-28 11:40:00,32.34,32.38,32.31,32.37,17016.0,28.512,28.5473,28.4855,28.5384,17016.0
2022-09-28 11:45:00,32.39,32.5,32.38,32.47,23077.0,28.5561,28.6531,28.5473,28.6266,23077.0
2022-09-28 11:50:00,32.45,32.51,32.42,32.49,18732.0,28.609,28.6619,28.5825,28.6442,18732.0
2022-09-28 11:55:00,32.5,32.55,32.43,32.45,13872.0,28.6531,28.6971,28.5913,28.609,13872.0
2022-09-28 12:00:00,32.45,32.46,32.41,32.44,17546.0,28.609,28.6178,28.5737,28.6002,17546.0
2022-09-28 12:05:00,32.45,32.47,32.42,32.45,15071.0,28.609,28.6266,28.5825,28.609,15071.0
2022-09-28 12:10:00,32.46,32.55,32.46,32.53,28849.0,28.6178,28.6971,28.6178,28.6795,28849.0
2022-09-28 12:15:00,32.53,32.67,32.52,32.61,79862.0,28.6795,28.8029,28.6707,28.75,79862.0
2022-09-28 12:20:00,32.62,32.62,32.55,32.55,38677.0,28.7589,28.7589,28.6971,28.6971,38677.0
2022-09-28 12:25:00,32.55,32.56,32.46,32.47,35044.0,28.6971,28.706,28.6178,28.6266,35044.0
2022-09-28 12:30:00,32.47,32.49,32.43,32.48,14617.0,28.6266,28.6442,28.5913,28.6354,14617.0
2022-09-28 12:35:00,32.47,32.52,32.43,32.44,15467.0,28.6266,28.6707,28.5913,28.6002,15467.0
2022-09-28 12:40:00,32.44,32.51,32.42,32.51,13218.0,28.6002,28.6619,28.5825,28.6619,13218.0
2022-09-28 12:45:00,32.51,32.53,32.45,32.45,15991.0,28.6619,28.6795,28.609,28.609,15991.0
2022-09-28 12:50:00,32.45,32.48,32.4,32.44,17857.0,28.609,28.6354,28.5649,28.6002,17857.0
2022-09-28 12:55:00,32.44,32.48,32.43,32.47,12978.0,28.6002,28.6354,28.5913,28.6266,12978.0
2022-09-28 13:00:00,32.48,32.5,32.44,32.5,27448.0,28.6354,28.6531,28.6002,28.6531,27448.0
2022-09-28 13:05:00,32.5,32.57,32.49,32.54,30956.0,28.6531,28.7148,28.6442,28.6883,30956.0
2022-09-28 13:10:00,32.54,32.57,32.52,32.55,17526.0,28.6883,28.7148,28.6707,28.6971,17526.0
2022-09-28 13:15:00,32.56,32.58,32.5,32.55,25479.0,28.706,28.7236,28.6531,28.6971,25479.0
2022-09-28 13:20:00,32.56,32.58,32.54,32.57,17242.0,28.706,28.7236,28.6883,28.7148,17242.0
2022-09-28 13:25:00,32.57,32.57,32.49,32.51,23052.0,28.7148,28.7148,28.6442,28.6619,23052.0
2022-09-28 13:30:00,32.51,32.58,32.49,32.58,22546.0,28.6619,28.7236,28.6442,28.7236,22546.0
2022-09-28 13:35:00,32.58,32.58,32.53,32.55,40358.0,28.7236,28.7236,28.6795,28.6971,40358.0
2022-09-28 13:40:00,32.55,32.61,32.54,32.56,32212.0,28.6971,28.75,28.6883,28.706,32212.0
2022-09-28 13:45:00,32.56,32.57,32.49,32.52,35550.0,28.706,28.7148,28.6442,28.6707,35550.0
2022-09-28 13:50:00,32.52,32.54,32.51,32.51,18503.0,28.6707,28.6883,28.6619,28.6619,18503.0
2022-09-28 13:55:00,32.51,32.51,32.42,32.51,54605.0,28.6619,28.6619,28.5825,28.6619,54605.0
2022-09-28 14:00:00,32.51,32.56,32.51,32.55,27615.0,28.6619,28.706,28.6619,28.6971,27615.0
2022-09-28 14:05:00,32.55,32.6,32.55,32.57,37380.0,28.6971,28.7412,28.6971,28.7148,37380.0
2022-09-28 14:10:00,32.57,32.6,32.52,32.52,41188.0,28.7148,28.7412,28.6707,28.6707,41188.0
2022-09-28 14:15:00,32.52,32.57,32.51,32.55,18004.0,28.6707,28.7148,28.6619,28.6971,18004.0
2022-09-28 14:20:00,32.55,32.56,32.53,32.54,36943.0,28.6971,28.706,28.6795,28.6883,36943.0
2022-09-28 14:25:00,32.54,32.59,32.51,32.57,65446.0,28.6883,28.7324,28.6619,28.7148,65446.0
2022-09-28 14:30:00,32.57,32.61,32.57,32.6,43834.0,28.7148,28.75,28.7148,28.7412,43834.0
2022-09-28 14:35:00,32.59,32.65,32.59,32.65,40583.0,28.7324,28.7853,28.7324,28.7853,40583.0
2022-09-28 14:40:00,32.64,32.65,32.58,32.61,43787.0,28.7765,28.7853,28.7236,28.75,43787.0
2022-09-28 14:45:00,32.62,32.63,32.54,32.59,75291.0,28.7589,28.7677,28.6883,28.7324,75291.0
2022-09-28 14:50:00,32.59,32.64,32.58,32.62,48674.0,28.7324,28.7765,28.7236,28.7589,48674.0
2022-09-28 14:55:00,32.62,32.65,32.61,32.64,15373.0,28.7589,28.7853,28.75,28.7765,15373.0
2022-09-28 15:00:00,32.63,32.7,32.61,32.66,58121.0,28.7677,28.8294,28.75,28.7941,58121.0
2022-09-28 15:05:00,32.66,32.75,32.65,32.69,124142.0,28.7941,28.8735,28.7853,28.8206,124142.0
2022-09-28 15:10:00,32.69,32.72,32.66,32.69,110198.0,28.8206,28.847,28.7941,28.8206,110198.0
2022-09-28 15:15:00,32.69,32.7,32.66,32.69,88890.0,28.8206,28.8294,28.7941,28.8206,88890.0
2022-09-28 15:20:00,32.69,32.71,32.65,32.69,43705.0,28.8206,28.8382,28.7853,28.8206,43705.0
2022-09-28 15:25:00,32.69,32.73,32.68,32.73,35493.0,28.8206,28.8558,28.8117,28.8558,35493.0
2022-09-28 15:30:00,32.73,32.78,32.71,32.75,52632.0,28.8558,28.8999,28.8382,28.8735,52632.0
2022-09-28 15:35:00,32.76,32.79,32.73,32.75,62660.0,28.8823,28.9087,28.8558,28.8735,62660.0
2022-09-28 15:40:00,32.75,32.8,32.74,32.77,141897.0,28.8735,28.9175,28.8646,28.8911,141897.0
2022-09-28 15:45:00,32.77,32.8,32.74,32.8,221691.0,28.8911,28.9175,28.8646,28.9175,221691.0
2022-09-28 15:50:00,32.8,32.8,32.7,32.73,223186.0,28.9175,28.9175,28.8294,28.8558,223186.0
2022-09-28 15:55:00,32.73,32.78,32.69,32.7,295263.0,28.8558,28.8999,28.8206,28.8294,295263.0
2022-09-29 09:30:00,32.06,32.26,31.95,32.01,82044.0,28.2651,28.4415,28.1682,28.2211,82044.0
2022-09-29 09:35:00,32.0,32.03,31.93,31.96,22574.0,28.2122,28.2387,28.1505,28.177,22574.0
2022-09-29 09:40:00,31.95,31.96,31.83,31.83,42299.0,28.1682,28.177,28.0624,28.0624,42299.0
2022-09-29 09:45:00,31.84,32.04,31.84,31.97,23549.0,28.0712,28.2475,28.0712,28.1858,23549.0
2022-09-29 09:50:00,31.98,32.11,31.98,32.01,17841.0,28.1946,28.3092,28.1946,28.2211,17841.0
2022-09-29 09:55:00,32.02,32.09,31.94,31.99,22415.0,28.2299,28.2916,28.1593,28.2034,22415.0
2022-09-29 10:00:00,31.98,31.99,31.76,31.82,39508.0,28.1946,28.2034,28.0006,28.0535,39508.0
2022-09-29 10:05:00,31.8,31.87,31.75,31.75,39341.0,28.0359,28.0976,27.9918,27.9918,39341.0
2022-09-29 10:10:00,31.74,31.76,31.61,31.65,50205.0,27.983,28.0006,27.8684,27.9037,50205.0
2022-09-29 10:15:00,31.66,31.66,31.55,31.61,50239.0,27.9125,27.9125,27.8155,27.8684,50239.0
2022-09-29 10:20:00,31.61,31.71,31.55,31.56,45052.0,27.8684,27.9566,27.8155,27.8243,45052.0
2022-09-29 10:25:00,31.56,31.56,31.46,31.49,153311.0,27.8243,27.8243,27.7362,27.7626,153311.0
2022-09-29 10:30:00,31.48,31.49,31.37,31.39,78703.0,27.7538,27.7626,27.6568,27.6744,78703.0
2022-09-29 10:35:00,31.38,31.5,31.34,31.46,71994.0,27.6656,27.7714,27.6304,27.7362,71994.0
2022-09-29 10:40:00,31.46,31.56,31.44,31.52,70122.0,27.7362,27.8243,27.7185,27.7891,70122.0
2022-09-29 10:45:00,31.53,31.56,31.51,31.54,30264.0,27.7979,27.8243,27.7802,27.8067,30264.0
2022-09-29 10:50:00,31.53,31.61,31.53,31.55,42253.0,27.7979,27.8684,27.7979,27.8155,42253.0
2022-09-29 10:55:00,31.54,31.58,31.52,31.56,50235.0,27.8067,27.842,27.7891,27.8243,50235.0
2022-09-29 11:00:00,31.55,31.59,31.51,31.52,43412.0,27.8155,27.8508,27.7802,27.7891,43412.0
2022-09-29 11:05:00,31.51,31.64,31.5,31.63,86932.0,27.7802,27.8949,27.7714,27.886,86932.0
2022-09-29 11:10:00,31.63,31.72,31.61,31.61,30453.0,27.886,27.9654,27.8684,27.8684,30453.0
2022-09-29 11:15:00,31.61,31.69,31.61,31.68,21633.0,27.8684,27.9389,27.8684,27.9301,21633.0
2022-09-29 11:20:00,31.67,31.68,31.56,31.57,21520.0,27.9213,27.9301,27.8243,27.8331,21520.0
2022-09-29 11:25:00,31.57,31.62,31.56,31.62,32561.0,27.8331,27.8772,27.8243,27.8772,32561.0
2022-09-29 11:30:00,31.61,31.67,31.54,31.65,22006.0,27.8684,27.9213,27.8067,27.9037,22006.0
2022-09-29 11:35:00,31.64,31.68,31.59,31.68,52682.0,27.8949,27.9301,27.8508,27.9301,52682.0
2022-09-29 11:40:00,31.68,31.68,31.54,31.59,30251.0,27.9301,27.9301,27.8067,27.8508,30251.0
2022-09-29 11:45:00,31.59,31.62,31.51,31.55,16115.0,27.8508,27.8772,27.7802,27.8155,16115.0
2022-09-29 11:50:00,31.56,31.71,31.55,31.69,15377.0,27.8243,27.9566,27.8155,27.9389,15377.0
2022-09-29 11:55:00,31.69,31.7,31.62,31.63,20233.0,27.9389,27.9477,27.8772,27.886,20233.0
2022-09-29 12:00:00,31.63,31.65,31.59,31.64,12075.0,27.886,27.9037,27.8508,27.8949,12075.0
2022-09-29 12:05:00,31.64,31.67,31.6,31.67,30175.0,27.8949,27.9213,27.8596,27.9213,30175.0
2022-09-29 12:10:00,31.68,31.68,31.6,31.61,17995.0,27.9301,27.9301,27.8596,27.8684,17995.0
2022-09-29 12:15:00,31.62,31.64,31.55,31.57,16116.0,27.8772,27.8949,27.8155,27.8331,16116.0
2022-09-29 12:20:00,31.57,31.58,31.52,31.58,16077.0,27.8331,27.842,27.7891,27.842,16077.0
2022-09-29 12:25:00,31.58,31.62,31.55,31.62,21118.0,27.842,27.8772,27.8155,27.8772,21118.0
2022-09-29 12:30:00,31.62,31.73,31.61,31.73,18874.0,27.8772,27.9742,27.8684,27.9742,18874.0
2022-09-29 12:35:00,31.74,31.76,31.69,31.74,15400.0,27.983,28.0006,27.9389,27.983,15400.0
2022-09-29 12:40:00,31.74,31.79,31.7,31.77,17511.0,27.983,28.0271,27.9477,28.0095,17511.0
2022-09-29 12:45:00,31.78,31.8,31.71,31.72,18991.0,28.0183,28.0359,27.9566,27.9654,18991.0
2022-09-29 12:50:00,31.71,31.76,31.7,31.74,23758.0,27.9566,28.0006,27.9477,27.983,23758.0
2022-09-29 12:55:00,31.74,31.75,31.68,31.7,21641.0,27.983,27.9918,27.9301,27.9477,21641.0
2022-09-29 13:00:00,31.7,31.72,31.65,31.72,10822.0,27.9477,27.9654,27.9037,27.9654,10822.0
2022-09-29 13:05:00,31.71,31.72,31.68,31.68,16782.0,27.9566,27.9654,27.9301,27.9301,16782.0
2022-09-29 13:10:00,31.69,31.77,31.68,31.75,20672.0,27.9389,28.0095,27.9301,27.9918,20672.0
2022-09-29 13:15:00,31.75,31.76,31.72,31.72,13369.0,27.9918,28.0006,27.9654,27.9654,13369.0
2022-09-29 13:20:00,31.73,31.73,31.68,31.72,21055.0,27.9742,27.9742,27.9301,27.9654,21055.0
2022-09-29 13:25:00,31.72,31.82,31.72,31.79,20038.0,27.9654,28.0535,27.9654,28.0271,20038.0
2022-09-29 13:30:00,31.8,31.87,31.76,31.84,62077.0,28.0359,28.0976,28.0006,28.0712,62077.0
2022-09-29 13:35:00,31.84,31.86,31.81,31.83,38612.0,28.0712,28.0888,28.0447,28.0624,38612.0
2022-09-29 13:40:00,31.83,31.83,31.77,31.8,32024.0,28.0624,28.0624,28.0095,28.0359,32024.0
2022-09-29 13:45:00,31.79,31.84,31.78,31.83,22954.0,28.0271,28.0712,28.0183,28.0624,22954.0
2022-09-29 13:50:00,31.82,31.85,31.75,31.79,34158.0,28.0535,28.08,27.9918,28.0271,34158.0
2022-09-29 13:55:00,31.79,31.8,31.74,31.76,13245.0,28.0271,28.0359,27.983,28.0006,13245.0
2022-09-29 14:00:00,31.76,31.81,31.72,31.81,32096.0,28.0006,28.0447,27.9654,28.0447,32096.0
2022-09-29 14:05:00,31.81,31.88,31.79,31.88,30643.0,28.0447,28.1064,28.0271,28.1064,30643.0
2022-09-29 14:10:00,31.88,31.94,31.87,31.88,38974.0,28.1064,28.1593,28.0976,28.1064,38974.0
2022-09-29 14:15:00,31.88,31.91,31.84,31.85,29897.0,28.1064,28.1329,28.0712,28.08,29897.0
2022-09-29 14:20:00,31.86,31.92,31.86,31.91,18748.0,28.0888,28.1417,28.0888,28.1329,18748.0
2022-09-29 14:25:00,31.91,32.0,31.89,31.96,28964.0,28.1329,28.2122,28.1153,28.177,28964.0
2022-09-29 14:30:00,31.96,31.99,31.94,31.95,31254.0,28.177,28.2034,28.1593,28.1682,31254.0
2022-09-29 14:35:00,31.95,32.04,31.94,32.02,28336.0,28.1682,28.2475,28.1593,28.2299,28336.0
2022-09-29 14:40:00,32.02,32.03,31.95,31.96,30082.0,28.2299,28.2387,28.1682,28.177,30082.0
2022-09-29 14:45:00,31.95,31.99,31.94,31.96,29604.0,28.1682,28.2034,28.1593,28.177,29604.0
2022-09-29 14:50:00,31.96,31.96,31.89,31.93,38108.0,28.177,28.177,28.1153,28.1505,38108.0
2022-09-29 14:55:00,31.93,31.95,31.88,31.88,65901.0,28.1505,28.1682,28.1064,28.1064,65901.0
2022-09-29 15:00:00,31.88,31.93,31.87,31.9,36613.0,28.1064,28.1505,28.0976,28.1241,36613.0
2022-09-29 15:05:00,31.89,31.92,31.86,31.86,47134.0,28.1153,28.1417,28.0888,28.0888,47134.0
2022-09-29 15:10:00,31.85,31.95,31.84,31.93,35930.0,28.08,28.1682,28.0712,28.1505,35930.0
2022-09-29 15:15:00,31.92,31.95,31.9,31.91,39443.0,28.1417,28.1682,28.1241,28.1329,39443.0
2022-09-29 15:20:00,31.92,31.99,31.89,31.98,74748.0,28.1417,28.2034,28.1153,28.1946,74748.0
2022-09-29 15:25:00,31.97,31.99,31.92,31.93,48157.0,28.1858,28.2034,28.1417,28.1505,48157.0
2022-09-29 15:30:00,31.92,32.06,31.92,32.05,82615.0,28.1417,28.2651,28.1417,28.2563,82615.0
2022-09-29 15:35:00,32.04,32.12,32.0,32.08,66037.0,28.2475,28.318,28.2122,28.2828,66037.0
2022-09-29 15:40:00,32.08,32.13,32.02,32.11,113414.0,28.2828,28.3269,28.2299,28.3092,113414.0
2022-09-29 15:45:00,32.11,32.13,32.04,32.08,107025.0,28.3092,28.3269,28.2475,28.2828,107025.0
2022-09-29 15:50:00,32.08,32.12,32.05,32.1,139743.0,28.2828,28.318,28.2563,28.3004,139743.0
2022-09-29 15:55:00,32.1,32.16,32.05,32.11,260557.0,28.3004,28.3533,28.2563,28.3092,260557.0
2022-09-30 09:30:00,32.03,32.29,32.03,32.16,60730.0,28.2387,28.4679,28.2387,28.3533,60730.0
2022-09-30 09:35:00,32.19,32.24,32.01,32.09,19221.0,28.3797,28.4238,28.2211,28.2916,19221.0
2022-09-30 09:40:00,32.11,32.27,32.05,32.13,27027.0,28.3092,28.4503,28.2563,28.3269,27027.0
2022-09-30 09:45:00,32.13,32.26,32.1,32.25,22746.0,28.3269,28.4415,28.3004,28.4326,22746.0
2022-09-30 09:50:00,32.26,32.5,32.24,32.49,23508.0,28.4415,28.6531,28.4238,28.6442,23508.0
2022-09-30 09:55:00,32.46,32.56,32.45,32.56,19338.0,28.6178,28.706,28.609,28.706,19338.0
2022-09-30 10:00:00,32.55,32.55,32.37,32.51,21948.0,28.6971,28.6971,28.5384,28.6619,21948.0
2022-09-30 10:05:00,32.5,32.53,32.43,32.52,20951.0,28.6531,28.6795,28.5913,28.6707,20951.0
2022-09-30 10:10:00,32.53,32.58,32.46,32.5,23160.0,28.6795,28.7236,28.6178,28.6531,23160.0
2022-09-30 10:15:00,32.49,32.52,32.39,32.51,40263.0,28.6442,28.6707,28.5561,28.6619,40263.0
2022-09-30 10:20:00,32.51,32.53,32.44,32.5,25040.0,28.6619,28.6795,28.6002,28.6531,25040.0
2022-09-30 10:25:00,32.5,32.57,32.41,32.49,23094.0,28.6531,28.7148,28.5737,28.6442,23094.0
2022-09-30 10:30:00,32.5,32.61,32.49,32.6,19833.0,28.6531,28.75,28.6442,28.7412,19833.0
2022-09-30 10:35:00,32.6,32.63,32.57,32.6,16537.0,28.7412,28.7677,28.7148,28.7412,16537.0
2022-09-30 10:40:00,32.62,32.67,32.58,32.65,37125.0,28.7589,28.8029,28.7236,28.7853,37125.0
2022-09-30 10:45:00,32.65,32.65,32.54,32.59,17381.0,28.7853,28.7853,28.6883,28.7324,17381.0
2022-09-30 10:50:00,32.61,32.65,32.55,32.61,9096.0,28.75,28.7853,28.6971,28.75,9096.0
2022-09-30 10:55:00,32.6,32.62,32.54,32.56,20303.0,28.7412,28.7589,28.6883,28.706,20303.0
2022-09-30 11:00:00,32.56,32.64,32.52,32.62,17390.0,28.706,28.7765,28.6707,28.7589,17390.0
2022-09-30 11:05:00,32.62,32.64,32.55,32.63,48028.0,28.7589,28.7765,28.6971,28.7677,48028.0
2022-09-30 11:10:00,32.63,32.63,32.57,32.62,17908.0,28.7677,28.7677,28.7148,28.7589,17908.0
2022-09-30 11:15:00,32.62,32.67,32.61,32.67,33831.0,28.7589,28.8029,28.75,28.8029,33831.0
2022-09-30 11:20:00,32.67,32.71,32.64,32.7,31362.0,28.8029,28.8382,28.7765,28.8294,31362.0
2022-09-30 11:25:00,32.69,32.73,32.6,32.6,60727.0,28.8206,28.8558,28.7412,28.7412,60727.0
2022-09-30 11:30:00,32.6,32.63,32.56,32.58,12039.0,28.7412,28.7677,28.706,28.7236,12039.0
2022-09-30 11:35:00,32.59,32.59,32.51,32.51,12783.0,28.7324,28.7324,28.6619,28.6619,12783.0
2022-09-30 11:40:00,32.51,32.52,32.4,32.45,21559.0,28.6619,28.6707,28.5649,28.609,21559.0
2022-09-30 11:45:00,32.45,32.5,32.42,32.5,31345.0,28.609,28.6531,28.5825,28.6531,31345.0
2022-09-30 11:50:00,32.49,32.49,32.4,32.41,21014.0,28.6442,28.6442,28.5649,28.5737,21014.0
2022-09-30 11:55:00,32.4,32.42,32.38,32.39,14358.0,28.5649,28.5825,28.5473,28.5561,14358.0
2022-09-30 12:00:00,32.37,32.37,32.28,32.33,12836.0,28.5384,28.5384,28.4591,28.5032,12836.0
2022-09-30 12:05:00,32.33,32.35,32.24,32.25,24759.0,28.5032,28.5208,28.4238,28.4326,24759.0
2022-09-30 12:10:00,32.24,32.29,32.23,32.26,31159.0,28.4238,28.4679,28.415,28.4415,31159.0
2022-09-30 12:15:00,32.26,32.31,32.26,32.3,12185.0,28.4415,28.4855,28.4415,28.4767,12185.0
2022-09-30 12:20:00,32.3,32.31,32.21,32.29,17891.0,28.4767,28.4855,28.3974,28.4679,17891.0
2022-09-30 12:25:00,32.29,32.32,32.19,32.19,18279.0,28.4679,28.4944,28.3797,28.3797,18279.0
2022-09-30 12:30:00,32.18,32.22,32.18,32.21,20914.0,28.3709,28.4062,28.3709,28.3974,20914.0
2022-09-30 12:35:00,32.2,32.28,32.18,32.26,16618.0,28.3886,28.4591,28.3709,28.4415,16618.0
2022-09-30 12:40:00,32.27,32.27,32.22,32.23,20837.0,28.4503,28.4503,28.4062,28.415,20837.0
2022-09-30 12:45:00,32.24,32.24,32.2,32.21,22496.0,28.4238,28.4238,28.3886,28.3974,22496.0
2022-09-30 12:50:00,32.22,32.22,32.16,32.17,11000.0,28.4062,28.4062,28.3533,28.3621,11000.0
2022-09-30 12:55:00,32.16,32.18,32.11,32.12,22422.0,28.3533,28.3709,28.3092,28.318,22422.0
2022-09-30 13:00:00,32.12,32.13,32.03,32.04,86529.0,28.318,28.3269,28.2387,28.2475,86529.0
2022-09-30 13:05:00,32.04,32.09,32.01,32.01,105835.0,28.2475,28.2916,28.2211,28.2211,105835.0
2022-09-30 13:10:00,32.0,32.07,31.98,31.98,100630.0,28.2122,28.274,28.1946,28.1946,100630.0
2022-09-30 13:15:00,31.99,32.11,31.98,32.1,55165.0,28.2034,28.3092,28.1946,28.3004,55165.0
2022-09-30 13:20:00,32.11,32.19,32.1,32.16,17909.0,28.3092,28.3797,28.3004,28.3533,17909.0
2022-09-30 13:25:00,32.16,32.16,32.09,32.13,34032.0,28.3533,28.3533,28.2916,28.3269,34032.0
2022-09-30 13:30:00,32.14,32.18,32.08,32.08,48642.0,28.3357,28.3709,28.2828,28.2828,48642.0
2022-09-30 13:35:00,32.08,32.09,31.96,31.96,41513.0,28.2828,28.2916,28.177,28.177,41513.0
2022-09-30 13:40:00,31.97,31.98,31.92,31.93,18419.0,28.1858,28.1946,28.1417,28.1505,18419.0
2022-09-30 13:45:00,31.93,31.96,31.91,31.91,16683.0,28.1505,28.177,28.1329,28.1329,16683.0
2022-09-30 13:50:00,31.91,31.95,31.88,31.92,23736.0,28.1329,28.1682,28.1064,28.1417,23736.0
2022-09-30 13:55:00,31.92,31.92,31.88,31.89,16953.0,28.1417,28.1417,28.1064,28.1153,16953.0
2022-09-30 14:00:00,31.89,31.91,31.85,31.9,16530.0,28.1153,28.1329,28.08,28.1241,16530.0
2022-09-30 14:05:00,31.9,31.93,31.87,31.87,20111.0,28.1241,28.1505,28.0976,28.0976,20111.0
2022-09-30 14:10:00,31.86,31.92,31.86,31.88,31551.0,28.0888,28.1417,28.0888,28.1064,31551.0
2022-09-30 14:15:00,31.88,31.96,31.86,31.92,36305.0,28.1064,28.177,28.0888,28.1417,36305.0
2022-09-30 14:20:00,31.91,31.94,31.86,31.87,28878.0,28.1329,28.1593,28.0888,28.0976,28878.0
2022-09-30 14:25:00,31.87,31.87,31.81,31.84,42741.0,28.0976,28.0976,28.0447,28.0712,42741.0
2022-09-30 14:30:00,31.83,31.87,31.79,31.87,45802.0,28.0624,28.0976,28.0271,28.0976,45802.0
2022-09-30 14:35:00,31.86,31.91,31.84,31.9,26576.0,28.0888,28.1329,28.0712,28.1241,26576.0
2022-09-30 14:40:00,31.89,31.89,31.8,31.84,29727.0,28.1153,28.1153,28.0359,28.0712,29727.0
2022-09-30 14:45:00,31.85,31.85,31.76,31.85,48538.0,28.08,28.08,28.0006,28.08,48538.0
2022-09-30 14:50:00,31.86,31.87,31.81,31.84,22157.0,28.0888,28.0976,28.0447,28.0712,22157.0
2022-09-30 14:55:00,31.83,31.84,31.77,31.79,29521.0,28.0624,28.0712,28.0095,28.0271,29521.0
2022-09-30 15:00:00,31.78,31.9,31.77,31.84,21159.0,28.0183,28.1241,28.0095,28.0712,21159.0
2022-09-30 15:05:00,31.85,31.9,31.84,31.85,16783.0,28.08,28.1241,28.0712,28.08,16783.0
2022-09-30 15:10:00,31.84,31.87,31.8,31.82,20190.0,28.0712,28.0976,28.0359,28.0535,20190.0
2022-09-30 15:15:00,31.81,31.82,31.72,31.76,108252.0,28.0447,28.0535,27.9654,28.0006,108252.0
2022-09-30 15:20:00,31.75,31.77,31.67,31.71,63606.0,27.9918,28.0095,27.9213,27.9566,63606.0
2022-09-30 15:25:00,31.7,31.74,31.64,31.74,76213.0,27.9477,27.983,27.8949,27.983,76213.0
2022-09-30 15:30:00,31.74,31.76,31.68,31.73,78318.0,27.983,28.0006,27.9301,27.9742,78318.0
2022-09-30 15:35:00,31.72,31.77,31.69,31.74,57077.0,27.9654,28.0095,27.9389,27.983,57077.0
2022-09-30 15:40:00,31.74,31.85,31.73,31.83,50164.0,27.983,28.08,27.9742,28.0624,50164.0
2022-09-30 15:45:00,31.82,31.91,31.81,31.88,49676.0,28.0535,28.1329,28.0447,28.1064,49676.0
2022-09-30 15:50:00,31.88,31.89,31.75,31.75,115778.0,28.1064,28.1153,27.9918,27.9918,115778.0
2022-09-30 15:55:00,31.76,31.76,31.65,31.71,294067.0,28.0006,28.0006,27.9037,27.9566,294067.0
2022-10-03 09:30:00,32.23,32.36,32.02,32.05,85791.0,28.415,28.5296,28.2299,28.2563,85791.0
2022-10-03 09:35:00,32.05,32.11,31.85,31.85,35482.0,28.2563,28.3092,28.08,28.08,35482.0
2022-10-03 09:40:00,31.85,32.12,31.8,32.04,77197.0,28.08,28.318,28.0359,28.2475,77197.0
2022-10-03 09:45:00,32.05,32.34,32.04,32.3,53428.0,28.2563,28.512,28.2475,28.4767,53428.0
2022-10-03 09:50:00,32.31,32.4,32.23,32.26,87886.0,28.4855,28.5649,28.415,28.4415,87886.0
2022-10-03 09:55:00,32.26,32.31,32.08,32.09,35332.0,28.4415,28.4855,28.2828,28.2916,35332.0
2022-10-03 10:00:00,32.1,32.38,32.08,32.33,48191.0,28.3004,28.5473,28.2828,28.5032,48191.0
2022-10-03 10:05:00,32.34,32.58,32.34,32.44,61594.0,28.512,28.7236,28.512,28.6002,61594.0
2022-10-03 10:10:00,32.43,32.69,32.43,32.6,42024.0,28.5913,28.8206,28.5913,28.7412,42024.0
2022-10-03 10:15:00,32.6,32.64,32.51,32.51,84875.0,28.7412,28.7765,28.6619,28.6619,84875.0
2022-10-03 10:20:00,32.51,32.61,32.49,32.61,91560.0,28.6619,28.75,28.6442,28.75,91560.0
2022-10-03 10:25:00,32.6,32.71,32.55,32.6,117162.0,28.7412,28.8382,28.6971,28.7412,117162.0
2022-10-03 10:30:00,32.6,32.62,32.5,32.54,140065.0,28.7412,28.7589,28.6531,28.6883,140065.0
2022-10-03 10:35:00,32.55,32.63,32.5,32.51,59940.0,28.6971,28.7677,28.6531,28.6619,59940.0
2022-10-03 10:40:00,32.52,32.62,32.45,32.52,94669.0,28.6707,28.7589,28.609,28.6707,94669.0
2022-10-03 10:45:00,32.53,32.65,32.5,32.62,76096.0,28.6795,28.7853,28.6531,28.7589,76096.0
2022-10-03 10:50:00,32.62,32.67,32.57,32.58,52220.0,28.7589,28.8029,28.7148,28.7236,52220.0
2022-10-03 10:55:00,32.59,32.66,32.58,32.59,114081.0,28.7324,28.7941,28.7236,28.7324,114081.0
2022-10-03 11:00:00,32.6,32.68,32.59,32.65,55257.0,28.7412,28.8117,28.7324,28.7853,55257.0
2022-10-03 11:05:00,32.65,32.78,32.63,32.71,50413.0,28.7853,28.8999,28.7677,28.8382,50413.0
2022-10-03 11:10:00,32.72,32.76,32.68,32.72,70271.0,28.847,28.8823,28.8117,28.847,70271.0
2022-10-03 11:15:00,32.72,32.77,32.62,32.62,202180.0,28.847,28.8911,28.7589,28.7589,202180.0
2022-10-03 11:20:00,32.62,32.67,32.57,32.62,45362.0,28.7589,28.8029,28.7148,28.7589,45362.0
2022-10-03 11:25:00,32.63,32.64,32.55,32.62,41722.0,28.7677,28.7765,28.6971,28.7589,41722.0
2022-10-03 11:30:00,32.63,32.67,32.6,32.63,50866.0,28.7677,28.8029,28.7412,28.7677,50866.0
2022-10-03 11:35:00,32.64,32.66,32.6,32.64,35735.0,28.7765,28.7941,28.7412,28.7765,35735.0
2022-10-03 11:40:00,32.65,32.65,32.59,32.61,28884.0,28.7853,28.7853,28.7324,28.75,28884.0
2022-10-03 11:45:00,32.61,32.69,32.61,32.69,29896.0,28.75,28.8206,28.75,28.8206,29896.0
2022-10-03 11:50:00,32.7,32.73,32.65,32.66,15512.0,28.8294,28.8558,28.7853,28.7941,15512.0
2022-10-03 11:55:00,32.66,32.66,32.58,32.61,20784.0,28.7941,28.7941,28.7236,28.75,20784.0
2022-10-03 12:00:00,32.6,32.67,32.6,32.64,44545.0,28.7412,28.8029,28.7412,28.7765,44545.0
2022-10-03 12:05:00,32.65,32.7,32.63,32.69,22204.0,28.7853,28.8294,28.7677,28.8206,22204.0
2022-10-03 12:10:00,32.69,32.72,32.66,32.7,39523.0,28.8206,28.847,28.7941,28.8294,39523.0
2022-10-03 12:15:00,32.7,32.7,32.58,32.61,17822.0,28.8294,28.8294,28.7236,28.75,17822.0
2022-10-03 12:20:00,32.6,32.61,32.51,32.61,20694.0,28.7412,28.75,28.6619,28.75,20694.0
2022-10-03 12:25:00,32.61,32.63,32.49,32.55,21656.0,28.75,28.7677,28.6442,28.6971,21656.0
2022-10-03 12:30:00,32.54,32.56,32.5,32.56,14390.0,28.6883,28.706,28.6531,28.706,14390.0
2022-10-03 12:35:00,32.57,32.57,32.46,32.53,12959.0,28.7148,28.7148,28.6178,28.6795,12959.0
2022-10-03 12:40:00,32.53,32.57,32.47,32.51,13620.0,28.6795,28.7148,28.6266,28.6619,13620.0
2022-10-03 12:45:00,32.51,32.58,32.49,32.57,9458.0,28.6619,28.7236,28.6442,28.7148,9458.0
2022-10-03 12:50:00,32.57,32.58,32.49,32.52,16691.0,28.7148,28.7236,28.6442,28.6707,16691.0
2022-10-03 12:55:00,32.52,32.54,32.46,32.53,33420.0,28.6707,28.6883,28.6178,28.6795,33420.0
2022-10-03 13:00:00,32.53,32.57,32.51,32.55,17470.0,28.6795,28.7148,28.6619,28.6971,17470.0
2022-10-03 13:05:00,32.56,32.6,32.54,32.59,13097.0,28.706,28.7412,28.6883,28.7324,13097.0
2022-10-03 13:10:00,32.58,32.59,32.52,32.55,15542.0,28.7236,28.7324,28.6707,28.6971,15542.0
2022-10-03 13:15:00,32.55,32.58,32.51,32.57,11082.0,28.6971,28.7236,28.6619,28.7148,11082.0
2022-10-03 13:20:00,32.56,32.6,32.53,32.57,16517.0,28.706,28.7412,28.6795,28.7148,16517.0
2022-10-03 13:25:00,32.58,32.59,32.53,32.54,16503.0,28.7236,28.7324,28.6795,28.6883,16503.0
2022-10-03 13:30:00,32.54,32.73,32.54,32.71,23011.0,28.6883,28.8558,28.6883,28.8382,23011.0
2022-10-03 13:35:00,32.71,32.75,32.68,32.69,28661.0,28.8382,28.8735,28.8117,28.8206,28661.0
2022-10-03 13:40:00,32.7,32.76,32.68,32.72,33793.0,28.8294,28.8823,28.8117,28.847,33793.0
2022-10-03 13:45:00,32.71,32.77,32.68,32.73,170339.0,28.8382,28.8911,28.8117,28.8558,170339.0
2022-10-03 13:50:00,32.72,32.77,32.69,32.75,57884.0,28.847,28.8911,28.8206,28.8735,57884.0
2022-10-03 13:55:00,32.75,32.85,32.74,32.84,52940.0,28.8735,28.9616,28.8646,28.9528,52940.0
2022-10-03 14:00:00,32.84,32.89,32.84,32.89,21163.0,28.9528,28.9969,28.9528,28.9969,21163.0
2022-10-03 14:05:00,32.89,32.96,32.89,32.94,33267.0,28.9969,29.0586,28.9969,29.041,33267.0
2022-10-03 14:10:00,32.94,32.96,32.84,32.87,54148.0,29.041,29.0586,28.9528,28.9793,54148.0
2022-10-03 14:15:00,32.86,32.86,32.79,32.83,26360.0,28.9704,28.9704,28.9087,28.944,26360.0
2022-10-03 14:20:00,32.83,32.86,32.76,32.86,47071.0,28.944,28.9704,28.8823,28.9704,47071.0
2022-10-03 14:25:00,32.86,32.86,32.79,32.82,57675.0,28.9704,28.9704,28.9087,28.9352,57675.0
2022-10-03 14:30:00,32.82,32.82,32.75,32.8,26839.0,28.9352,28.9352,28.8735,28.9175,26839.0
2022-10-03 14:35:00,32.8,32.82,32.76,32.78,25807.0,28.9175,28.9352,28.8823,28.8999,25807.0
2022-10-03 14:40:00,32.78,32.84,32.78,32.84,35340.0,28.8999,28.9528,28.8999,28.9528,35340.0
2022-10-03 14:45:00,32.84,32.85,32.78,32.79,99244.0,28.9528,28.9616,28.8999,28.9087,99244.0
2022-10-03 14:50:00,32.8,32.84,32.77,32.79,27014.0,28.9175,28.9528,28.8911,28.9087,27014.0
2022-10-03 14:55:00,32.78,32.8,32.76,32.77,41699.0,28.8999,28.9175,28.8823,28.8911,41699.0
2022-10-03 15:00:00,32.77,32.78,32.7,32.75,37977.0,28.8911,28.8999,28.8294,28.8735,37977.0
2022-10-03 15:05:00,32.76,32.77,32.72,32.74,37843.0,28.8823,28.8911,28.847,28.8646,37843.0
2022-10-03 15:10:00,32.73,32.73,32.66,32.7,54813.0,28.8558,28.8558,28.7941,28.8294,54813.0
2022-10-03 15:15:00,32.69,32.69,32.61,32.68,52764.0,28.8206,28.8206,28.75,28.8117,52764.0
2022-10-03 15:20:00,32.68,32.72,32.65,32.69,33689.0,28.8117,28.847,28.7853,28.8206,33689.0
2022-10-03 15:25:00,32.7,32.76,32.68,32.73,43903.0,28.8294,28.8823,28.8117,28.8558,43903.0
2022-10-03 15:30:00,32.73,32.74,32.61,32.63,69949.0,28.8558,28.8646,28.75,28.7677,69949.0
2022-10-03 15:35:00,32.63,32.65,32.59,32.63,54103.0,28.7677,28.7853,28.7324,28.7677,54103.0
2022-10-03 15:40:00,32.62,32.63,32.56,32.57,61040.0,28.7589,28.7677,28.706,28.7148,61040.0
2022-10-03 15:45:00,32.57,32.58,32.52,32.52,79475.0,28.7148,28.7236,28.6707,28.6707,79475.0
2022-10-03 15:50:00,32.52,32.55,32.49,32.53,115315.0,28.6707,28.6971,28.6442,28.6795,115315.0
2022-10-03 15:55:00,32.52,32.56,32.5,32.54,213033.0,28.6707,28.706,28.6531,28.6883,213033.0
2022-10-04 09:30:00,33.0,33.12,32.83,32.99,84451.0,29.0939,29.1997,28.944,29.0851,84451.0
2022-10-04 09:35:00,32.99,33.01,32.82,32.84,32263.0,29.0851,29.1027,28.9352,28.9528,32263.0
2022-10-04 09:40:00,32.84,33.12,32.8,33.07,46643.0,28.9528,29.1997,28.9175,29.1556,46643.0
2022-10-04 09:45:00,33.09,33.24,33.09,33.17,49762.0,29.1732,29.3055,29.1732,29.2437,49762.0
2022-10-04 09:50:00,33.17,33.27,33.16,33.27,23628.0,29.2437,29.3319,29.2349,29.3319,23628.0
2022-10-04 09:55:00,33.27,33.3,33.17,33.3,40129.0,29.3319,29.3584,29.2437,29.3584,40129.0
2022-10-04 10:00:00,33.31,33.36,33.2,33.22,54142.0,29.3672,29.4113,29.2702,29.2878,54142.0
2022-10-04 10:05:00,33.23,33.24,33.15,33.2,42333.0,29.2966,29.3055,29.2261,29.2702,42333.0
2022-10-04 10:10:00,33.18,33.19,33.06,33.1,26995.0,29.2526,29.2614,29.1468,29.182,26995.0
2022-10-04 10:15:00,33.1,33.16,33.09,33.16,24296.0,29.182,29.2349,29.1732,29.2349,24296.0
2022-10-04 10:20:00,33.15,33.19,33.12,33.13,12941.0,29.2261,29.2614,29.1997,29.2085,12941.0
2022-10-04 10:25:00,33.13,33.15,33.09,33.09,31497.0,29.2085,29.2261,29.1732,29.1732,31497.0
2022-10-04 10:30:00,33.09,33.18,33.08,33.18,23830.0,29.1732,29.2526,29.1644,29.2526,23830.0
2022-10-04 10:35:00,33.19,33.19,33.11,33.12,38444.0,29.2614,29.2614,29.1909,29.1997,38444.0
2022-10-04 10:40:00,33.12,33.24,33.1,33.18,25676.0,29.1997,29.3055,29.182,29.2526,25676.0
2022-10-04 10:45:00,33.19,33.26,33.18,33.23,18175.0,29.2614,29.3231,29.2526,29.2966,18175.0
2022-10-04 10:50:00,33.23,33.26,33.15,33.24,23311.0,29.2966,29.3231,29.2261,29.3055,23311.0
2022-10-04 10:55:00,33.24,33.28,33.2,33.27,106876.0,29.3055,29.3407,29.2702,29.3319,106876.0
2022-10-04 11:00:00,33.27,33.28,33.22,33.23,30287.0,29.3319,29.3407,29.2878,29.2966,30287.0
2022-10-04 11:05:00,33.24,33.31,33.24,33.26,40909.0,29.3055,29.3672,29.3055,29.3231,40909.0
2022-10-04 11:10:00,33.26,33.26,33.18,33.24,30533.0,29.3231,29.3231,29.2526,29.3055,30533.0
2022-10-04 11:15:00,33.24,33.28,33.24,33.27,27795.0,29.3055,29.3407,29.3055,29.3319,27795.0
2022-10-04 11:20:00,33.26,33.3,33.25,33.29,22322.0,29.3231,29.3584,29.3143,29.3495,22322.0
2022-10-04 11:25:00,33.3,33.35,33.29,33.32,18387.0,29.3584,29.4024,29.3495,29.376,18387.0
2022-10-04 11:30:00,33.34,33.38,33.24,33.29,104659.0,29.3936,29.4289,29.3055,29.3495,104659.0
2022-10-04 11:35:00,33.31,33.31,33.24,33.3,17683.0,29.3672,29.3672,29.3055,29.3584,17683.0
2022-10-04 11:40:00,33.29,33.3,33.19,33.21,24002.0,29.3495,29.3584,29.2614,29.279,24002.0
2022-10-04 11:45:00,33.22,33.24,33.2,33.23,10457.0,29.2878,29.3055,29.2702,29.2966,10457.0
2022-10-04 11:50:00,33.23,33.29,33.21,33.23,22903.0,29.2966,29.3495,29.279,29.2966,22903.0
2022-10-04 11:55:00,33.22,33.25,33.19,33.25,23185.0,29.2878,29.3143,29.2614,29.3143,23185.0
2022-10-04 12:00:00,33.26,33.32,33.24,33.28,54772.0,29.3231,29.376,29.3055,29.3407,54772.0
2022-10-04 12:05:00,33.27,33.28,33.22,33.26,32098.0,29.3319,29.3407,29.2878,29.3231,32098.0
2022-10-04 12:10:00,33.27,33.32,33.26,33.32,23894.0,29.3319,29.376,29.3231,29.376,23894.0
2022-10-04 12:15:00,33.32,33.33,33.28,33.3,17119.0,29.376,29.3848,29.3407,29.3584,17119.0
2022-10-04 12:20:00,33.31,33.31,33.2,33.23,76717.0,29.3672,29.3672,29.2702,29.2966,76717.0
2022-10-04 12:25:00,33.23,33.32,33.23,33.3,25506.0,29.2966,29.376,29.2966,29.3584,25506.0
2022-10-04 12:30:00,33.29,33.36,33.28,33.36,14056.0,29.3495,29.4113,29.3407,29.4113,14056.0
2022-10-04 12:35:00,33.35,33.39,33.35,33.38,15343.0,29.4024,29.4377,29.4024,29.4289,15343.0
2022-10-04 12:40:00,33.37,33.37,33.29,33.3,10905.0,29.4201,29.4201,29.3495,29.3584,10905.0
2022-10-04 12:45:00,33.3,33.31,33.27,33.29,27631.0,29.3584,29.3672,29.3319,29.3495,27631.0
2022-10-04 12:50:00,33.29,33.3,33.23,33.24,10647.0,29.3495,29.3584,29.2966,29.3055,10647.0
2022-10-04 12:55:00,33.24,33.26,33.18,33.26,26317.0,29.3055,29.3231,29.2526,29.3231,26317.0
2022-10-04 13:00:00,33.26,33.29,33.22,33.23,36934.0,29.3231,29.3495,29.2878,29.2966,36934.0
2022-10-04 13:05:00,33.23,33.23,33.15,33.18,23036.0,29.2966,29.2966,29.2261,29.2526,23036.0
2022-10-04 13:10:00,33.18,33.2,33.15,33.16,11158.0,29.2526,29.2702,29.2261,29.2349,11158.0
2022-10-04 13:15:00,33.16,33.16,33.08,33.09,18764.0,29.2349,29.2349,29.1644,29.1732,18764.0
2022-10-04 13:20:00,33.08,33.12,33.06,33.09,37204.0,29.1644,29.1997,29.1468,29.1732,37204.0
2022-10-04 13:25:00,33.11,33.16,33.1,33.16,22554.0,29.1909,29.2349,29.182,29.2349,22554.0
2022-10-04 13:30:00,33.16,33.24,33.14,33.2,28064.0,29.2349,29.3055,29.2173,29.2702,28064.0
2022-10-04 13:35:00,33.2,33.23,33.2,33.23,9906.0,29.2702,29.2966,29.2702,29.2966,9906.0
2022-10-04 13:40:00,33.23,33.26,33.22,33.23,12296.0,29.2966,29.3231,29.2878,29.2966,12296.0
2022-10-04 13:45:00,33.23,33.29,33.22,33.25,23073.0,29.2966,29.3495,29.2878,29.3143,23073.0
2022-10-04 13:50:00,33.25,33.3,33.25,33.29,15357.0,29.3143,29.3584,29.3143,29.3495,15357.0
2022-10-04 13:55:00,33.28,33.32,33.25,33.25,19432.0,29.3407,29.376,29.3143,29.3143,19432.0
2022-10-04 14:00:00,33.26,33.3,33.23,33.24,33766.0,29.3231,29.3584,29.2966,29.3055,33766.0
2022-10-04 14:05:00,33.25,33.3,33.23,33.25,67933.0,29.3143,29.3584,29.2966,29.3143,67933.0
2022-10-04 14:10:00,33.25,33.3,33.22,33.25,155563.0,29.3143,29.3584,29.2878,29.3143,155563.0
2022-10-04 14:15:00,33.24,33.27,33.21,33.24,13126.0,29.3055,29.3319,29.279,29.3055,13126.0
2022-10-04 14:20:00,33.24,33.25,33.22,33.25,25056.0,29.3055,29.3143,29.2878,29.3143,25056.0
2022-10-04 14:25:00,33.25,33.26,33.21,33.21,34453.0,29.3143,29.3231,29.279,29.279,34453.0
2022-10-04 14:30:00,33.21,33.27,33.21,33.25,12505.0,29.279,29.3319,29.279,29.3143,12505.0
2022-10-04 14:35:00,33.24,33.24,33.21,33.23,21720.0,29.3055,29.3055,29.279,29.2966,21720.0
2022-10-04 14:40:00,33.22,33.25,33.22,33.23,16253.0,29.2878,29.3143,29.2878,29.2966,16253.0
2022-10-04 14:45:00,33.23,33.28,33.23,33.27,14997.0,29.2966,29.3407,29.2966,29.3319,14997.0
2022-10-04 14:50:00,33.27,33.32,33.27,33.29,34776.0,29.3319,29.376,29.3319,29.3495,34776.0
2022-10-04 14:55:00,33.28,33.3,33.26,33.27,28665.0,29.3407,29.3584,29.3231,29.3319,28665.0
2022-10-04 15:00:00,33.27,33.29,33.23,33.26,40462.0,29.3319,29.3495,29.2966,29.3231,40462.0
2022-10-04 15:05:00,33.25,33.26,33.19,33.22,25085.0,29.3143,29.3231,29.2614,29.2878,25085.0
2022-10-04 15:10:00,33.21,33.21,33.15,33.2,27894.0,29.279,29.279,29.2261,29.2702,27894.0
2022-10-04 15:15:00,33.19,33.25,33.19,33.24,14186.0,29.2614,29.3143,29.2614,29.3055,14186.0
2022-10-04 15:20:00,33.23,33.29,33.22,33.28,56820.0,29.2966,29.3495,29.2878,29.3407,56820.0
2022-10-04 15:25:00,33.28,33.3,33.25,33.28,60003.0,29.3407,29.3584,29.3143,29.3407,60003.0
2022-10-04 15:30:00,33.27,33.28,33.21,33.26,48563.0,29.3319,29.3407,29.279,29.3231,48563.0
2022-10-04 15:35:00,33.26,33.37,33.25,33.32,42490.0,29.3231,29.4201,29.3143,29.376,42490.0
2022-10-04 15:40:00,33.32,33.32,33.23,33.25,116832.0,29.376,29.376,29.2966,29.3143,116832.0
2022-10-04 15:45:00,33.24,33.28,33.23,33.26,167050.0,29.3055,29.3407,29.2966,29.3231,167050.0
2022-10-04 15:50:00,33.27,33.29,33.2,33.28,121935.0,29.3319,29.3495,29.2702,29.3407,121935.0
2022-10-04 15:55:00,33.27,33.3,33.22,33.28,279453.0,29.3319,29.3584,29.2878,29.3407,279453.0
2022-10-05 09:30:00,32.68,32.87,32.54,32.8,73991.0,28.8117,28.9793,28.6883,28.9175,73991.0
2022-10-05 09:35:00,32.82,33.03,32.82,32.88,42907.0,28.9352,29.1203,28.9352,28.9881,42907.0
2022-10-05 09:40:00,32.88,32.96,32.86,32.88,57245.0,28.9881,29.0586,28.9704,28.9881,57245.0
2022-10-05 09:45:00,32.84,32.86,32.72,32.78,71094.0,28.9528,28.9704,28.847,28.8999,71094.0
2022-10-05 09:50:00,32.76,32.76,32.65,32.7,26421.0,28.8823,28.8823,28.7853,28.8294,26421.0
2022-10-05 09:55:00,32.69,32.75,32.67,32.73,19377.0,28.8206,28.8735,28.8029,28.8558,19377.0
2022-10-05 10:00:00,32.73,32.73,32.45,32.55,40412.0,28.8558,28.8558,28.609,28.6971,40412.0
2022-10-05 10:05:00,32.55,32.55,32.47,32.47,23236.0,28.6971,28.6971,28.6266,28.6266,23236.0
2022-10-05 10:10:00,32.48,32.58,32.46,32.49,35639.0,28.6354,28.7236,28.6178,28.6442,35639.0
2022-10-05 10:15:00,32.47,32.58,32.45,32.57,31984.0,28.6266,28.7236,28.609,28.7148,31984.0
2022-10-05 10:20:00,32.57,32.69,32.56,32.58,28807.0,28.7148,28.8206,28.706,28.7236,28807.0
2022-10-05 10:25:00,32.55,32.6,32.52,32.56,33290.0,28.6971,28.7412,28.6707,28.706,33290.0
2022-10-05 10:30:00,32.55,32.58,32.44,32.45,19274.0,28.6971,28.7236,28.6002,28.609,19274.0
2022-10-05 10:35:00,32.45,32.52,32.45,32.5,20672.0,28.609,28.6707,28.609,28.6531,20672.0
2022-10-05 10:40:00,32.48,32.57,32.47,32.56,18269.0,28.6354,28.7148,28.6266,28.706,18269.0
2022-10-05 10:45:00,32.56,32.56,32.47,32.48,14340.0,28.706,28.706,28.6266,28.6354,14340.0
2022-10-05 10:50:00,32.48,32.5,32.44,32.49,20693.0,28.6354,28.6531,28.6002,28.6442,20693.0
2022-10-05 10:55:00,32.5,32.5,32.38,32.41,21010.0,28.6531,28.6531,28.5473,28.5737,21010.0
2022-10-05 11:00:00,32.42,32.47,32.4,32.46,22385.0,28.5825,28.6266,28.5649,28.6178,22385.0
2022-10-05 11:05:00,32.45,32.51,32.42,32.5,21535.0,28.609,28.6619,28.5825,28.6531,21535.0
2022-10-05 11:10:00,32.51,32.53,32.47,32.52,18738.0,28.6619,28.6795,28.6266,28.6707,18738.0
2022-10-05 11:15:00,32.53,32.61,32.51,32.61,38809.0,28.6795,28.75,28.6619,28.75,38809.0
2022-10-05 11:20:00,32.61,32.62,32.56,32.62,47933.0,28.75,28.7589,28.706,28.7589,47933.0
2022-10-05 11:25:00,32.62,32.64,32.58,32.61,52994.0,28.7589,28.7765,28.7236,28.75,52994.0
2022-10-05 11:30:00,32.62,32.64,32.58,32.62,47733.0,28.7589,28.7765,28.7236,28.7589,47733.0
2022-10-05 11:35:00,32.63,32.72,32.62,32.7,19706.0,28.7677,28.847,28.7589,28.8294,19706.0
2022-10-05 11:40:00,32.7,32.71,32.66,32.7,21929.0,28.8294,28.8382,28.7941,28.8294,21929.0
2022-10-05 11:45:00,32.7,32.71,32.61,32.66,39899.0,28.8294,28.8382,28.75,28.7941,39899.0
2022-10-05 11:50:00,32.67,32.67,32.64,32.66,23012.0,28.8029,28.8029,28.7765,28.7941,23012.0
2022-10-05 11:55:00,32.66,32.66,32.63,32.63,19564.0,28.7941,28.7941,28.7677,28.7677,19564.0
2022-10-05 12:00:00,32.63,32.64,32.58,32.59,59952.0,28.7677,28.7765,28.7236,28.7324,59952.0
2022-10-05 12:05:00,32.6,32.68,32.6,32.67,25293.0,28.7412,28.8117,28.7412,28.8029,25293.0
2022-10-05 12:10:00,32.67,32.73,32.66,32.7,20359.0,28.8029,28.8558,28.7941,28.8294,20359.0
2022-10-05 12:15:00,32.72,32.82,32.71,32.79,28959.0,28.847,28.9352,28.8382,28.9087,28959.0
2022-10-05 12:20:00,32.8,32.8,32.74,32.8,20789.0,28.9175,28.9175,28.8646,28.9175,20789.0
2022-10-05 12:25:00,32.8,32.8,32.72,32.75,24152.0,28.9175,28.9175,28.847,28.8735,24152.0
2022-10-05 12:30:00,32.74,32.77,32.71,32.71,19869.0,28.8646,28.8911,28.8382,28.8382,19869.0
2022-10-05 12:35:00,32.72,32.76,32.71,32.74,21479.0,28.847,28.8823,28.8382,28.8646,21479.0
2022-10-05 12:40:00,32.73,32.78,32.71,32.77,15886.0,28.8558,28.8999,28.8382,28.8911,15886.0
2022-10-05 12:45:00,32.77,32.84,32.75,32.83,22743.0,28.8911,28.9528,28.8735,28.944,22743.0
2022-10-05 12:50:00,32.84,32.89,32.81,32.87,21694.0,28.9528,28.9969,28.9264,28.9793,21694.0
2022-10-05 12:55:00,32.87,32.88,32.8,32.82,24706.0,28.9793,28.9881,28.9175,28.9352,24706.0
2022-10-05 13:00:00,32.82,32.85,32.8,32.83,117019.0,28.9352,28.9616,28.9175,28.944,117019.0
2022-10-05 13:05:00,32.82,32.88,32.82,32.85,54746.0,28.9352,28.9881,28.9352,28.9616,54746.0
2022-10-05 13:10:00,32.86,32.91,32.81,32.89,105150.0,28.9704,29.0145,28.9264,28.9969,105150.0
2022-10-05 13:15:00,32.88,32.95,32.85,32.93,112737.0,28.9881,29.0498,28.9616,29.0322,112737.0
2022-10-05 13:20:00,32.93,32.98,32.89,32.89,118877.0,29.0322,29.0762,28.9969,28.9969,118877.0
2022-10-05 13:25:00,32.88,32.91,32.87,32.9,16927.0,28.9881,29.0145,28.9793,29.0057,16927.0
2022-10-05 13:30:00,32.89,32.9,32.86,32.87,22950.0,28.9969,29.0057,28.9704,28.9793,22950.0
2022-10-05 13:35:00,32.86,32.88,32.85,32.88,33323.0,28.9704,28.9881,28.9616,28.9881,33323.0
2022-10-05 13:40:00,32.88,32.91,32.87,32.9,40391.0,28.9881,29.0145,28.9793,29.0057,40391.0
2022-10-05 13:45:00,32.91,32.96,32.9,32.93,19428.0,29.0145,29.0586,29.0057,29.0322,19428.0
2022-10-05 13:50:00,32.92,32.93,32.88,32.9,32397.0,29.0233,29.0322,28.9881,29.0057,32397.0
2022-10-05 13:55:00,32.89,32.9,32.84,32.85,19953.0,28.9969,29.0057,28.9528,28.9616,19953.0
2022-10-05 14:00:00,32.85,32.91,32.85,32.9,19662.0,28.9616,29.0145,28.9616,29.0057,19662.0
2022-10-05 14:05:00,32.9,32.94,32.88,32.94,70882.0,29.0057,29.041,28.9881,29.041,70882.0
2022-10-05 14:10:00,32.94,32.98,32.93,32.97,27264.0,29.041,29.0762,29.0322,29.0674,27264.0
2022-10-05 14:15:00,32.97,33.02,32.95,33.02,27661.0,29.0674,29.1115,29.0498,29.1115,27661.0
2022-10-05 14:20:00,33.01,33.02,32.94,32.95,53370.0,29.1027,29.1115,29.041,29.0498,53370.0
2022-10-05 14:25:00,32.95,32.97,32.91,32.95,58172.0,29.0498,29.0674,29.0145,29.0498,58172.0
2022-10-05 14:30:00,32.94,32.99,32.9,32.92,184730.0,29.041,29.0851,29.0057,29.0233,184730.0
2022-10-05 14:35:00,32.93,33.0,32.93,32.97,54009.0,29.0322,29.0939,29.0322,29.0674,54009.0
2022-10-05 14:40:00,32.96,32.98,32.94,32.95,27685.0,29.0586,29.0762,29.041,29.0498,27685.0
2022-10-05 14:45:00,32.95,32.99,32.92,32.92,25130.0,29.0498,29.0851,29.0233,29.0233,25130.0
2022-10-05 14:50:00,32.93,32.98,32.92,32.96,19315.0,29.0322,29.0762,29.0233,29.0586,19315.0
2022-10-05 14:55:00,32.95,32.95,32.92,32.94,34091.0,29.0498,29.0498,29.0233,29.041,34091.0
2022-10-05 15:00:00,32.94,33.02,32.93,33.0,56069.0,29.041,29.1115,29.0322,29.0939,56069.0
2022-10-05 15:05:00,33.0,33.0,32.95,32.98,33427.0,29.0939,29.0939,29.0498,29.0762,33427.0
2022-10-05 15:10:00,32.98,33.02,32.96,33.01,22660.0,29.0762,29.1115,29.0586,29.1027,22660.0
2022-10-05 15:15:00,33.0,33.05,32.99,33.04,48124.0,29.0939,29.138,29.0851,29.1291,48124.0
2022-10-05 15:20:00,33.04,33.04,33.0,33.02,35662.0,29.1291,29.1291,29.0939,29.1115,35662.0
2022-10-05 15:25:00,33.02,33.05,33.01,33.02,21234.0,29.1115,29.138,29.1027,29.1115,21234.0
2022-10-05 15:30:00,33.02,33.08,33.01,33.08,45337.0,29.1115,29.1644,29.1027,29.1644,45337.0
2022-10-05 15:35:00,33.08,33.11,33.06,33.06,50254.0,29.1644,29.1909,29.1468,29.1468,50254.0
2022-10-05 15:40:00,33.06,33.06,32.97,33.02,49950.0,29.1468,29.1468,29.0674,29.1115,49950.0
2022-10-05 15:45:00,33.02,33.05,32.99,33.01,107102.0,29.1115,29.138,29.0851,29.1027,107102.0
2022-10-05 15:50:00,33.0,33.0,32.89,32.91,100640.0,29.0939,29.0939,28.9969,29.0145,100640.0
2022-10-05 15:55:00,32.92,32.94,32.86,32.91,236972.0,29.0233,29.041,28.9704,29.0145,236972.0
2022-10-06 09:30:00,32.44,32.63,32.38,32.49,189845.0,28.6002,28.7677,28.5473,28.6442,189845.0
2022-10-06 09:35:00,32.52,32.74,32.44,32.73,23738.0,28.6707,28.8646,28.6002,28.8558,23738.0
2022-10-06 09:40:00,32.75,32.79,32.67,32.71,23552.0,28.8735,28.9087,28.8029,28.8382,23552.0
2022-10-06 09:45:00,32.7,32.75,32.53,32.55,22341.0,28.8294,28.8735,28.6795,28.6971,22341.0
2022-10-06 09:50:00,32.57,32.64,32.52,32.6,20525.0,28.7148,28.7765,28.6707,28.7412,20525.0
2022-10-06 09:55:00,32.59,32.59,32.47,32.5,36768.0,28.7324,28.7324,28.6266,28.6531,36768.0
2022-10-06 10:00:00,32.49,32.49,32.31,32.43,40601.0,28.6442,28.6442,28.4855,28.5913,40601.0
2022-10-06 10:05:00,32.43,32.43,32.28,32.3,28417.0,28.5913,28.5913,28.4591,28.4767,28417.0
2022-10-06 10:10:00,32.3,32.31,32.19,32.22,36681.0,28.4767,28.4855,28.3797,28.4062,36681.0
2022-10-06 10:15:00,32.2,32.27,32.15,32.18,18133.0,28.3886,28.4503,28.3445,28.3709,18133.0
2022-10-06 10:20:00,32.18,32.22,32.12,32.19,23281.0,28.3709,28.4062,28.318,28.3797,23281.0
2022-10-06 10:25:00,32.19,32.21,32.08,32.1,24643.0,28.3797,28.3974,28.2828,28.3004,24643.0
2022-10-06 10:30:00,32.1,32.11,31.98,31.99,35677.0,28.3004,28.3092,28.1946,28.2034,35677.0
2022-10-06 10:35:00,31.98,32.04,31.97,32.03,20048.0,28.1946,28.2475,28.1858,28.2387,20048.0
2022-10-06 10:40:00,32.02,32.09,32.02,32.06,33469.0,28.2299,28.2916,28.2299,28.2651,33469.0
2022-10-06 10:45:00,32.06,32.13,32.02,32.11,16965.0,28.2651,28.3269,28.2299,28.3092,16965.0
2022-10-06 10:50:00,32.12,32.15,32.09,32.14,21373.0,28.318,28.3445,28.2916,28.3357,21373.0
2022-10-06 10:55:00,32.14,32.16,32.09,32.15,21420.0,28.3357,28.3533,28.2916,28.3445,21420.0
2022-10-06 11:00:00,32.15,32.16,31.99,32.02,28479.0,28.3445,28.3533,28.2034,28.2299,28479.0
2022-10-06 11:05:00,32.03,32.07,32.01,32.04,14192.0,28.2387,28.274,28.2211,28.2475,14192.0
2022-10-06 11:10:00,32.04,32.06,32.0,32.01,17006.0,28.2475,28.2651,28.2122,28.2211,17006.0
2022-10-06 11:15:00,32.01,32.12,31.98,32.11,33998.0,28.2211,28.318,28.1946,28.3092,33998.0
2022-10-06 11:20:00,32.1,32.13,32.07,32.11,28603.0,28.3004,28.3269,28.274,28.3092,28603.0
2022-10-06 11:25:00,32.11,32.17,32.06,32.15,15137.0,28.3092,28.3621,28.2651,28.3445,15137.0
2022-10-06 11:30:00,32.15,32.15,32.12,32.13,9276.0,28.3445,28.3445,28.318,28.3269,9276.0
2022-10-06 11:35:00,32.13,32.16,32.11,32.15,19592.0,28.3269,28.3533,28.3092,28.3445,19592.0
2022-10-06 11:40:00,32.14,32.17,32.11,32.16,22106.0,28.3357,28.3621,28.3092,28.3533,22106.0
2022-10-06 11:45:00,32.16,32.21,32.16,32.19,14608.0,28.3533,28.3974,28.3533,28.3797,14608.0
2022-10-06 11:50:00,32.18,32.26,32.17,32.23,16854.0,28.3709,28.4415,28.3621,28.415,16854.0
2022-10-06 11:55:00,32.24,32.25,32.05,32.08,24038.0,28.4238,28.4326,28.2563,28.2828,24038.0
2022-10-06 12:00:00,32.08,32.1,32.03,32.04,13181.0,28.2828,28.3004,28.2387,28.2475,13181.0
2022-10-06 12:05:00,32.04,32.06,32.03,32.04,9359.0,28.2475,28.2651,28.2387,28.2475,9359.0
2022-10-06 12:10:00,32.04,32.07,32.0,32.0,20493.0,28.2475,28.274,28.2122,28.2122,20493.0
2022-10-06 12:15:00,32.01,32.07,31.99,32.04,35153.0,28.2211,28.274,28.2034,28.2475,35153.0
2022-10-06 12:20:00,32.05,32.08,32.05,32.08,27033.0,28.2563,28.2828,28.2563,28.2828,27033.0
2022-10-06 12:25:00,32.08,32.16,32.08,32.16,22731.0,28.2828,28.3533,28.2828,28.3533,22731.0
2022-10-06 12:30:00,32.17,32.19,32.13,32.19,14378.0,28.3621,28.3797,28.3269,28.3797,14378.0
2022-10-06 12:35:00,32.2,32.22,32.18,32.22,8833.0,28.3886,28.4062,28.3709,28.4062,8833.0
2022-10-06 12:40:00,32.21,32.24,32.18,32.23,12919.0,28.3974,28.4238,28.3709,28.415,12919.0
2022-10-06 12:45:00,32.24,32.28,32.22,32.26,15778.0,28.4238,28.4591,28.4062,28.4415,15778.0
2022-10-06 12:50:00,32.26,32.27,32.23,32.23,15187.0,28.4415,28.4503,28.415,28.415,15187.0
2022-10-06 12:55:00,32.23,32.24,32.19,32.2,7921.0,28.415,28.4238,28.3797,28.3886,7921.0
2022-10-06 13:00:00,32.2,32.21,32.19,32.2,12466.0,28.3886,28.3974,28.3797,28.3886,12466.0
2022-10-06 13:05:00,32.2,32.21,32.17,32.18,12117.0,28.3886,28.3974,28.3621,28.3709,12117.0
2022-10-06 13:10:00,32.18,32.27,32.17,32.27,21384.0,28.3709,28.4503,28.3621,28.4503,21384.0
2022-10-06 13:15:00,32.27,32.29,32.25,32.26,8729.0,28.4503,28.4679,28.4326,28.4415,8729.0
2022-10-06 13:20:00,32.26,32.31,32.25,32.28,17795.0,28.4415,28.4855,28.4326,28.4591,17795.0
2022-10-06 13:25:00,32.29,32.29,32.26,32.28,11362.0,28.4679,28.4679,28.4415,28.4591,11362.0
2022-10-06 13:30:00,32.28,32.28,32.2,32.21,10217.0,28.4591,28.4591,28.3886,28.3974,10217.0
2022-10-06 13:35:00,32.21,32.21,32.12,32.15,15677.0,28.3974,28.3974,28.318,28.3445,15677.0
2022-10-06 13:40:00,32.15,32.2,32.14,32.18,7287.0,28.3445,28.3886,28.3357,28.3709,7287.0
2022-10-06 13:45:00,32.19,32.19,32.15,32.16,13023.0,28.3797,28.3797,28.3445,28.3533,13023.0
2022-10-06 13:50:00,32.16,32.18,32.13,32.13,10573.0,28.3533,28.3709,28.3269,28.3269,10573.0
2022-10-06 13:55:00,32.13,32.17,32.13,32.13,11683.0,28.3269,28.3621,28.3269,28.3269,11683.0
2022-10-06 14:00:00,32.13,32.14,32.06,32.07,14559.0,28.3269,28.3357,28.2651,28.274,14559.0
2022-10-06 14:05:00,32.07,32.07,32.04,32.05,11065.0,28.274,28.274,28.2475,28.2563,11065.0
2022-10-06 14:10:00,32.06,32.09,32.04,32.08,28657.0,28.2651,28.2916,28.2475,28.2828,28657.0
2022-10-06 14:15:00,32.07,32.09,32.05,32.07,36887.0,28.274,28.2916,28.2563,28.274,36887.0
2022-10-06 14:20:00,32.07,32.11,32.05,32.09,11994.0,28.274,28.3092,28.2563,28.2916,11994.0
2022-10-06 14:25:00,32.09,32.13,32.09,32.09,11026.0,28.2916,28.3269,28.2916,28.2916,11026.0
2022-10-06 14:30:00,32.1,32.14,32.08,32.1,16597.0,28.3004,28.3357,28.2828,28.3004,16597.0
2022-10-06 14:35:00,32.1,32.16,32.1,32.14,8565.0,28.3004,28.3533,28.3004,28.3357,8565.0
2022-10-06 14:40:00,32.14,32.15,32.12,32.14,9488.0,28.3357,28.3445,28.318,28.3357,9488.0
2022-10-06 14:45:00,32.13,32.14,32.08,32.08,17585.0,28.3269,28.3357,28.2828,28.2828,17585.0
2022-10-06 14:50:00,32.09,32.14,32.04,32.13,29831.0,28.2916,28.3357,28.2475,28.3269,29831.0
2022-10-06 14:55:00,32.12,32.18,32.12,32.15,16166.0,28.318,28.3709,28.318,28.3445,16166.0
2022-10-06 15:00:00,32.14,32.17,32.1,32.13,35482.0,28.3357,28.3621,28.3004,28.3269,35482.0
2022-10-06 15:05:00,32.12,32.15,32.1,32.15,17323.0,28.318,28.3445,28.3004,28.3445,17323.0
2022-10-06 15:10:00,32.15,32.15,32.11,32.15,22849.0,28.3445,28.3445,28.3092,28.3445,22849.0
2022-10-06 15:15:00,32.15,32.18,32.08,32.12,109352.0,28.3445,28.3709,28.2828,28.318,109352.0
2022-10-06 15:20:00,32.11,32.17,32.08,32.16,45153.0,28.3092,28.3621,28.2828,28.3533,45153.0
2022-10-06 15:25:00,32.16,32.21,32.15,32.2,21848.0,28.3533,28.3974,28.3445,28.3886,21848.0
2022-10-06 15:30:00,32.2,32.21,32.15,32.15,38172.0,28.3886,28.3974,28.3445,28.3445,38172.0
2022-10-06 15:35:00,32.15,32.16,32.12,32.12,34415.0,28.3445,28.3533,28.318,28.318,34415.0
2022-10-06 15:40:00,32.12,32.13,32.09,32.12,46913.0,28.318,28.3269,28.2916,28.318,46913.0
2022-10-06 15:45:00,32.11,32.18,32.09,32.13,83845.0,28.3092,28.3709,28.2916,28.3269,83845.0
2022-10-06 15:50:00,32.14,32.2,32.11,32.19,229135.0,28.3357,28.3886,28.3092,28.3797,229135.0
2022-10-06 15:55:00,32.19,32.22,32.17,32.2,435749.0,28.3797,28.4062,28.3621,28.3886,435749.0
2022-10-07 09:30:00,31.76,31.8,31.55,31.76,103047.0,28.0006,28.0359,27.8155,28.0006,103047.0
2022-10-07 09:35:00,31.72,31.8,31.69,31.8,35757.0,27.9654,28.0359,27.9389,28.0359,35757.0
2022-10-07 09:40:00,31.8,31.81,31.52,31.56,59593.0,28.0359,28.0447,27.7891,27.8243,59593.0
2022-10-07 09:45:00,31.56,31.58,31.51,31.56,35680.0,27.8243,27.842,27.7802,27.8243,35680.0
2022-10-07 09:50:00,31.55,31.62,31.39,31.43,73465.0,27.8155,27.8772,27.6744,27.7097,73465.0
2022-10-07 09:55:00,31.41,31.44,31.32,31.37,27759.0,27.6921,27.7185,27.6127,27.6568,27759.0
2022-10-07 10:00:00,31.36,31.43,31.3,31.33,123006.0,27.648,27.7097,27.5951,27.6215,123006.0
2022-10-07 10:05:00,31.32,31.4,31.29,31.38,37293.0,27.6127,27.6833,27.5863,27.6656,37293.0
2022-10-07 10:10:00,31.38,31.48,31.37,31.46,20774.0,27.6656,27.7538,27.6568,27.7362,20774.0
2022-10-07 10:15:00,31.45,31.55,31.45,31.49,16368.0,27.7273,27.8155,27.7273,27.7626,16368.0
2022-10-07 10:20:00,31.47,31.52,31.45,31.46,13628.0,27.745,27.7891,27.7273,27.7362,13628.0
2022-10-07 10:25:00,31.46,31.48,31.44,31.47,20074.0,27.7362,27.7538,27.7185,27.745,20074.0
2022-10-07 10:30:00,31.47,31.5,31.42,31.5,16344.0,27.745,27.7714,27.7009,27.7714,16344.0
2022-10-07 10:35:00,31.5,31.51,31.46,31.49,15641.0,27.7714,27.7802,27.7362,27.7626,15641.0
2022-10-07 10:40:00,31.48,31.64,31.48,31.64,25799.0,27.7538,27.8949,27.7538,27.8949,25799.0
2022-10-07 10:45:00,31.64,31.71,31.62,31.69,20526.0,27.8949,27.9566,27.8772,27.9389,20526.0
2022-10-07 10:50:00,31.68,31.75,31.6,31.75,155048.0,27.9301,27.9918,27.8596,27.9918,155048.0
2022-10-07 10:55:00,31.75,31.75,31.64,31.69,31475.0,27.9918,27.9918,27.8949,27.9389,31475.0
2022-10-07 11:00:00,31.69,31.72,31.67,31.68,28211.0,27.9389,27.9654,27.9213,27.9301,28211.0
2022-10-07 11:05:00,31.68,31.69,31.59,31.6,20003.0,27.9301,27.9389,27.8508,27.8596,20003.0
2022-10-07 11:10:00,31.6,31.63,31.58,31.61,16331.0,27.8596,27.886,27.842,27.8684,16331.0
2022-10-07 11:15:00,31.59,31.63,31.46,31.46,57154.0,27.8508,27.886,27.7362,27.7362,57154.0
2022-10-07 11:20:00,31.48,31.52,31.44,31.52,19122.0,27.7538,27.7891,27.7185,27.7891,19122.0
2022-10-07 11:25:00,31.52,31.53,31.47,31.48,29617.0,27.7891,27.7979,27.745,27.7538,29617.0
2022-10-07 11:30:00,31.48,31.49,31.44,31.48,35395.0,27.7538,27.7626,27.7185,27.7538,35395.0
2022-10-07 11:35:00,31.47,31.55,31.45,31.53,34376.0,27.745,27.8155,27.7273,27.7979,34376.0
2022-10-07 11:40:00,31.53,31.55,31.47,31.52,24715.0,27.7979,27.8155,27.745,27.7891,24715.0
2022-10-07 11:45:00,31.51,31.54,31.48,31.48,43577.0,27.7802,27.8067,27.7538,27.7538,43577.0
2022-10-07 11:50:00,31.47,31.55,31.46,31.49,22912.0,27.745,27.8155,27.7362,27.7626,22912.0
2022-10-07 11:55:00,31.49,31.56,31.48,31.56,18690.0,27.7626,27.8243,27.7538,27.8243,18690.0
2022-10-07 12:00:00,31.56,31.58,31.53,31.58,19121.0,27.8243,27.842,27.7979,27.842,19121.0
2022-10-07 12:05:00,31.58,31.6,31.56,31.59,17099.0,27.842,27.8596,27.8243,27.8508,17099.0
2022-10-07 12:10:00,31.6,31.65,31.59,31.6,23881.0,27.8596,27.9037,27.8508,27.8596,23881.0
2022-10-07 12:15:00,31.6,31.61,31.57,31.58,28886.0,27.8596,27.8684,27.8331,27.842,28886.0
2022-10-07 12:20:00,31.58,31.59,31.52,31.55,27489.0,27.842,27.8508,27.7891,27.8155,27489.0
2022-10-07 12:25:00,31.56,31.63,31.55,31.62,24817.0,27.8243,27.886,27.8155,27.8772,24817.0
2022-10-07 12:30:00,31.62,31.63,31.58,31.63,17935.0,27.8772,27.886,27.842,27.886,17935.0
2022-10-07 12:35:00,31.63,31.65,31.61,31.65,24056.0,27.886,27.9037,27.8684,27.9037,24056.0
2022-10-07 12:40:00,31.65,31.67,31.61,31.61,14934.0,27.9037,27.9213,27.8684,27.8684,14934.0
2022-10-07 12:45:00,31.61,31.61,31.54,31.54,12441.0,27.8684,27.8684,27.8067,27.8067,12441.0
2022-10-07 12:50:00,31.52,31.54,31.5,31.53,18221.0,27.7891,27.8067,27.7714,27.7979,18221.0
2022-10-07 12:55:00,31.53,31.61,31.53,31.6,25597.0,27.7979,27.8684,27.7979,27.8596,25597.0
2022-10-07 13:00:00,31.6,31.62,31.58,31.62,21042.0,27.8596,27.8772,27.842,27.8772,21042.0
2022-10-07 13:05:00,31.63,31.63,31.59,31.61,17422.0,27.886,27.886,27.8508,27.8684,17422.0
2022-10-07 13:10:00,31.61,31.65,31.6,31.65,21704.0,27.8684,27.9037,27.8596,27.9037,21704.0
2022-10-07 13:15:00,31.64,31.68,31.63,31.65,34068.0,27.8949,27.9301,27.886,27.9037,34068.0
2022-10-07 13:20:00,31.65,31.66,31.62,31.63,23564.0,27.9037,27.9125,27.8772,27.886,23564.0
2022-10-07 13:25:00,31.63,31.66,31.62,31.64,17941.0,27.886,27.9125,27.8772,27.8949,17941.0
2022-10-07 13:30:00,31.63,31.64,31.58,31.6,22747.0,27.886,27.8949,27.842,27.8596,22747.0
2022-10-07 13:35:00,31.59,31.6,31.56,31.59,18087.0,27.8508,27.8596,27.8243,27.8508,18087.0
2022-10-07 13:40:00,31.6,31.62,31.58,31.59,16525.0,27.8596,27.8772,27.842,27.8508,16525.0
2022-10-07 13:45:00,31.59,31.59,31.55,31.57,12585.0,27.8508,27.8508,27.8155,27.8331,12585.0
2022-10-07 13:50:00,31.57,31.58,31.51,31.51,15765.0,27.8331,27.842,27.7802,27.7802,15765.0
2022-10-07 13:55:00,31.51,31.53,31.5,31.52,13261.0,27.7802,27.7979,27.7714,27.7891,13261.0
2022-10-07 14:00:00,31.52,31.53,31.48,31.53,9665.0,27.7891,27.7979,27.7538,27.7979,9665.0
2022-10-07 14:05:00,31.53,31.54,31.51,31.53,18519.0,27.7979,27.8067,27.7802,27.7979,18519.0
2022-10-07 14:10:00,31.53,31.54,31.48,31.54,21832.0,27.7979,27.8067,27.7538,27.8067,21832.0
2022-10-07 14:15:00,31.55,31.57,31.51,31.52,16761.0,27.8155,27.8331,27.7802,27.7891,16761.0
2022-10-07 14:20:00,31.52,31.56,31.51,31.52,20069.0,27.7891,27.8243,27.7802,27.7891,20069.0
2022-10-07 14:25:00,31.52,31.54,31.49,31.49,16067.0,27.7891,27.8067,27.7626,27.7626,16067.0
2022-10-07 14:30:00,31.49,31.51,31.48,31.5,32030.0,27.7626,27.7802,27.7538,27.7714,32030.0
2022-10-07 14:35:00,31.51,31.54,31.5,31.54,10214.0,27.7802,27.8067,27.7714,27.8067,10214.0
2022-10-07 14:40:00,31.54,31.54,31.52,31.54,12240.0,27.8067,27.8067,27.7891,27.8067,12240.0
2022-10-07 14:45:00,31.54,31.54,31.48,31.52,20071.0,27.8067,27.8067,27.7538,27.7891,20071.0
2022-10-07 14:50:00,31.53,31.54,31.52,31.52,14039.0,27.7979,27.8067,27.7891,27.7891,14039.0
2022-10-07 14:55:00,31.53,31.54,31.5,31.53,18487.0,27.7979,27.8067,27.7714,27.7979,18487.0
2022-10-07 15:00:00,31.52,31.59,31.52,31.59,18560.0,27.7891,27.8508,27.7891,27.8508,18560.0
2022-10-07 15:05:00,31.59,31.59,31.52,31.52,25056.0,27.8508,27.8508,27.7891,27.7891,25056.0
2022-10-07 15:10:00,31.52,31.54,31.49,31.5,34305.0,27.7891,27.8067,27.7626,27.7714,34305.0
2022-10-07 15:15:00,31.5,31.5,31.45,31.46,61318.0,27.7714,27.7714,27.7273,27.7362,61318.0
2022-10-07 15:20:00,31.46,31.47,31.4,31.43,22112.0,27.7362,27.745,27.6833,27.7097,22112.0
2022-10-07 15:25:00,31.43,31.43,31.36,31.41,35299.0,27.7097,27.7097,27.648,27.6921,35299.0
2022-10-07 15:30:00,31.41,31.42,31.38,31.42,40167.0,27.6921,27.7009,27.6656,27.7009,40167.0
2022-10-07 15:35:00,31.42,31.46,31.37,31.39,72871.0,27.7009,27.7362,27.6568,27.6744,72871.0
2022-10-07 15:40:00,31.39,31.54,31.37,31.54,66671.0,27.6744,27.8067,27.6568,27.8067,66671.0
2022-10-07 15:45:00,31.54,31.57,31.49,31.52,69371.0,27.8067,27.8331,27.7626,27.7891,69371.0
2022-10-07 15:50:00,31.53,31.6,31.53,31.55,119102.0,27.7979,27.8596,27.7979,27.8155,119102.0
2022-10-07 15:55:00,31.55,31.6,31.51,31.56,215833.0,27.8155,27.8596,27.7802,27.8243,215833.0
2022-10-10 09:30:00,31.87,31.94,31.75,31.83,92596.0,28.0976,28.1593,27.9918,28.0624,92596.0
2022-10-10 09:35:00,31.83,31.91,31.76,31.79,30610.0,28.0624,28.1329,28.0006,28.0271,30610.0
2022-10-10 09:40:00,31.8,31.94,31.76,31.89,49611.0,28.0359,28.1593,28.0006,28.1153,49611.0
2022-10-10 09:45:00,31.88,31.92,31.84,31.91,26497.0,28.1064,28.1417,28.0712,28.1329,26497.0
2022-10-10 09:50:00,31.93,31.93,31.73,31.74,25979.0,28.1505,28.1505,27.9742,27.983,25979.0
2022-10-10 09:55:00,31.74,31.81,31.73,31.75,19741.0,27.983,28.0447,27.9742,27.9918,19741.0
2022-10-10 10:00:00,31.74,31.76,31.67,31.76,70678.0,27.983,28.0006,27.9213,28.0006,70678.0
2022-10-10 10:05:00,31.76,31.86,31.74,31.83,47754.0,28.0006,28.0888,27.983,28.0624,47754.0
2022-10-10 10:10:00,31.83,31.88,31.83,31.84,21390.0,28.0624,28.1064,28.0624,28.0712,21390.0
2022-10-10 10:15:00,31.83,31.87,31.79,31.84,35844.0,28.0624,28.0976,28.0271,28.0712,35844.0
2022-10-10 10:20:00,31.84,31.88,31.82,31.85,32770.0,28.0712,28.1064,28.0535,28.08,32770.0
2022-10-10 10:25:00,31.84,31.88,31.78,31.87,59701.0,28.0712,28.1064,28.0183,28.0976,59701.0
2022-10-10 10:30:00,31.87,31.88,31.73,31.77,55074.0,28.0976,28.1064,27.9742,28.0095,55074.0
2022-10-10 10:35:00,31.77,31.77,31.65,31.66,27915.0,28.0095,28.0095,27.9037,27.9125,27915.0
2022-10-10 10:40:00,31.65,31.65,31.57,31.6,14962.0,27.9037,27.9037,27.8331,27.8596,14962.0
2022-10-10 10:45:00,31.6,31.64,31.59,31.63,12780.0,27.8596,27.8949,27.8508,27.886,12780.0
2022-10-10 10:50:00,31.62,31.64,31.56,31.59,30314.0,27.8772,27.8949,27.8243,27.8508,30314.0
2022-10-10 10:55:00,31.6,31.67,31.59,31.66,34651.0,27.8596,27.9213,27.8508,27.9125,34651.0
2022-10-10 11:00:00,31.65,31.66,31.6,31.62,20028.0,27.9037,27.9125,27.8596,27.8772,20028.0
2022-10-10 11:05:00,31.62,31.65,31.61,31.62,12858.0,27.8772,27.9037,27.8684,27.8772,12858.0
2022-10-10 11:10:00,31.63,31.68,31.63,31.68,19759.0,27.886,27.9301,27.886,27.9301,19759.0
2022-10-10 11:15:00,31.67,31.69,31.64,31.68,24118.0,27.9213,27.9389,27.8949,27.9301,24118.0
2022-10-10 11:20:00,31.67,31.75,31.66,31.73,32326.0,27.9213,27.9918,27.9125,27.9742,32326.0
2022-10-10 11:25:00,31.72,31.73,31.69,31.73,19307.0,27.9654,27.9742,27.9389,27.9742,19307.0
2022-10-10 11:30:00,31.73,31.73,31.66,31.68,16775.0,27.9742,27.9742,27.9125,27.9301,16775.0
2022-10-10 11:35:00,31.68,31.68,31.61,31.61,20964.0,27.9301,27.9301,27.8684,27.8684,20964.0
2022-10-10 11:40:00,31.61,31.61,31.55,31.61,18347.0,27.8684,27.8684,27.8155,27.8684,18347.0
2022-10-10 11:45:00,31.6,31.63,31.58,31.63,20744.0,27.8596,27.886,27.842,27.886,20744.0
2022-10-10 11:50:00,31.64,31.69,31.62,31.67,18940.0,27.8949,27.9389,27.8772,27.9213,18940.0
2022-10-10 11:55:00,31.67,31.7,31.65,31.66,38313.0,27.9213,27.9477,27.9037,27.9125,38313.0
2022-10-10 12:00:00,31.65,31.68,31.65,31.68,11331.0,27.9037,27.9301,27.9037,27.9301,11331.0
2022-10-10 12:05:00,31.68,31.69,31.6,31.61,23187.0,27.9301,27.9389,27.8596,27.8684,23187.0
2022-10-10 12:10:00,31.61,31.62,31.58,31.6,11071.0,27.8684,27.8772,27.842,27.8596,11071.0
2022-10-10 12:15:00,31.6,31.6,31.54,31.55,9753.0,27.8596,27.8596,27.8067,27.8155,9753.0
2022-10-10 12:20:00,31.55,31.55,31.49,31.51,17878.0,27.8155,27.8155,27.7626,27.7802,17878.0
2022-10-10 12:25:00,31.51,31.51,31.44,31.46,12929.0,27.7802,27.7802,27.7185,27.7362,12929.0
2022-10-10 12:30:00,31.46,31.47,31.42,31.42,5992.0,27.7362,27.745,27.7009,27.7009,5992.0
2022-10-10 12:35:00,31.43,31.45,31.41,31.45,10806.0,27.7097,27.7273,27.6921,27.7273,10806.0
2022-10-10 12:40:00,31.45,31.45,31.42,31.43,8266.0,27.7273,27.7273,27.7009,27.7097,8266.0
2022-10-10 12:45:00,31.43,31.47,31.42,31.44,25998.0,27.7097,27.745,27.7009,27.7185,25998.0
2022-10-10 12:50:00,31.44,31.45,31.36,31.4,27005.0,27.7185,27.7273,27.648,27.6833,27005.0
2022-10-10 12:55:00,31.4,31.42,31.38,31.39,25771.0,27.6833,27.7009,27.6656,27.6744,25771.0
2022-10-10 13:00:00,31.39,31.39,31.37,31.38,7182.0,27.6744,27.6744,27.6568,27.6656,7182.0
2022-10-10 13:05:00,31.38,31.4,31.36,31.38,11869.0,27.6656,27.6833,27.648,27.6656,11869.0
2022-10-10 13:10:00,31.38,31.44,31.35,31.43,35448.0,27.6656,27.7185,27.6392,27.7097,35448.0
2022-10-10 13:15:00,31.44,31.46,31.4,31.42,16778.0,27.7185,27.7362,27.6833,27.7009,16778.0
2022-10-10 13:20:00,31.43,31.47,31.43,31.45,13078.0,27.7097,27.745,27.7097,27.7273,13078.0
2022-10-10 13:25:00,31.45,31.48,31.45,31.48,13392.0,27.7273,27.7538,27.7273,27.7538,13392.0
2022-10-10 13:30:00,31.48,31.51,31.45,31.45,34772.0,27.7538,27.7802,27.7273,27.7273,34772.0
2022-10-10 13:35:00,31.45,31.48,31.43,31.46,23233.0,27.7273,27.7538,27.7097,27.7362,23233.0
2022-10-10 13:40:00,31.46,31.46,31.44,31.46,17154.0,27.7362,27.7362,27.7185,27.7362,17154.0
2022-10-10 13:45:00,31.45,31.64,31.45,31.61,26785.0,27.7273,27.8949,27.7273,27.8684,26785.0
2022-10-10 13:50:00,31.6,31.64,31.57,31.61,24145.0,27.8596,27.8949,27.8331,27.8684,24145.0
2022-10-10 13:55:00,31.61,31.62,31.57,31.59,19355.0,27.8684,27.8772,27.8331,27.8508,19355.0
2022-10-10 14:00:00,31.59,31.59,31.56,31.56,19737.0,27.8508,27.8508,27.8243,27.8243,19737.0
2022-10-10 14:05:00,31.56,31.57,31.51,31.53,45546.0,27.8243,27.8331,27.7802,27.7979,45546.0
2022-10-10 14:10:00,31.52,31.54,31.5,31.54,26911.0,27.7891,27.8067,27.7714,27.8067,26911.0
2022-10-10 14:15:00,31.54,31.55,31.51,31.54,13238.0,27.8067,27.8155,27.7802,27.8067,13238.0
2022-10-10 14:20:00,31.54,31.55,31.5,31.51,12860.0,27.8067,27.8155,27.7714,27.7802,12860.0
2022-10-10 14:25:00,31.52,31.55,31.51,31.54,11879.0,27.7891,27.8155,27.7802,27.8067,11879.0
2022-10-10 14:30:00,31.53,31.6,31.52,31.58,21468.0,27.7979,27.8596,27.7891,27.842,21468.0
2022-10-10 14:35:00,31.57,31.61,31.57,31.61,13724.0,27.8331,27.8684,27.8331,27.8684,13724.0
2022-10-10 14:40:00,31.61,31.63,31.58,31.61,20553.0,27.8684,27.886,27.842,27.8684,20553.0
2022-10-10 14:45:00,31.61,31.62,31.57,31.59,17989.0,27.8684,27.8772,27.8331,27.8508,17989.0
2022-10-10 14:50:00,31.58,31.61,31.57,31.59,15645.0,27.842,27.8684,27.8331,27.8508,15645.0
2022-10-10 14:55:00,31.59,31.59,31.54,31.56,20970.0,27.8508,27.8508,27.8067,27.8243,20970.0
2022-10-10 15:00:00,31.56,31.59,31.54,31.57,21740.0,27.8243,27.8508,27.8067,27.8331,21740.0
2022-10-10 15:05:00,31.56,31.61,31.55,31.59,19005.0,27.8243,27.8684,27.8155,27.8508,19005.0
2022-10-10 15:10:00,31.59,31.66,31.57,31.66,27520.0,27.8508,27.9125,27.8331,27.9125,27520.0
2022-10-10 15:15:00,31.65,31.71,31.64,31.7,36149.0,27.9037,27.9566,27.8949,27.9477,36149.0
2022-10-10 15:20:00,31.71,31.75,31.69,31.71,59794.0,27.9566,27.9918,27.9389,27.9566,59794.0
2022-10-10 15:25:00,31.7,31.7,31.59,31.6,19103.0,27.9477,27.9477,27.8508,27.8596,19103.0
2022-10-10 15:30:00,31.6,31.63,31.54,31.62,33048.0,27.8596,27.886,27.8067,27.8772,33048.0
2022-10-10 15:35:00,31.63,31.65,31.58,31.63,44609.0,27.886,27.9037,27.842,27.886,44609.0
2022-10-10 15:40:00,31.63,31.65,31.57,31.59,42886.0,27.886,27.9037,27.8331,27.8508,42886.0
2022-10-10 15:45:00,31.6,31.63,31.57,31.61,77657.0,27.8596,27.886,27.8331,27.8684,77657.0
2022-10-10 15:50:00,31.64,31.68,31.56,31.68,80216.0,27.8949,27.9301,27.8243,27.9301,80216.0
2022-10-10 15:55:00,31.68,31.69,31.57,31.57,118358.0,27.9301,27.9389,27.8331,27.8331,118358.0
2022-10-11 09:30:00,31.15,31.2,30.69,30.96,164295.0,27.4629,27.5069,27.0573,27.2953,164295.0
2022-10-11 09:35:00,30.93,31.01,30.88,30.99,26836.0,27.2689,27.3394,27.2248,27.3218,26836.0
2022-10-11 09:40:00,30.99,31.12,30.99,31.02,57109.0,27.3218,27.4364,27.3218,27.3482,57109.0
2022-10-11 09:45:00,31.03,31.17,30.97,31.05,114542.0,27.3571,27.4805,27.3042,27.3747,114542.0
2022-10-11 09:50:00,31.05,31.13,31.03,31.08,17949.0,27.3747,27.4452,27.3571,27.4011,17949.0
2022-10-11 09:55:00,31.09,31.21,31.07,31.17,26264.0,27.41,27.5157,27.3923,27.4805,26264.0
2022-10-11 10:00:00,31.14,31.21,31.1,31.21,27196.0,27.454,27.5157,27.4188,27.5157,27196.0
2022-10-11 10:05:00,31.21,31.21,31.11,31.17,31386.0,27.5157,27.5157,27.4276,27.4805,31386.0
2022-10-11 10:10:00,31.17,31.22,31.14,31.2,32661.0,27.4805,27.5246,27.454,27.5069,32661.0
2022-10-11 10:15:00,31.19,31.43,31.16,31.38,39746.0,27.4981,27.7097,27.4717,27.6656,39746.0
2022-10-11 10:20:00,31.38,31.43,31.36,31.39,31054.0,27.6656,27.7097,27.648,27.6744,31054.0
2022-10-11 10:25:00,31.37,31.54,31.35,31.51,40950.0,27.6568,27.8067,27.6392,27.7802,40950.0
2022-10-11 10:30:00,31.5,31.58,31.47,31.58,29157.0,27.7714,27.842,27.745,27.842,29157.0
2022-10-11 10:35:00,31.57,31.61,31.53,31.59,43309.0,27.8331,27.8684,27.7979,27.8508,43309.0
2022-10-11 10:40:00,31.59,31.71,31.57,31.71,22473.0,27.8508,27.9566,27.8331,27.9566,22473.0
2022-10-11 10:45:00,31.71,31.71,31.63,31.65,38428.0,27.9566,27.9566,27.886,27.9037,38428.0
2022-10-11 10:50:00,31.65,31.69,31.63,31.64,13690.0,27.9037,27.9389,27.886,27.8949,13690.0
2022-10-11 10:55:00,31.62,31.67,31.58,31.61,21710.0,27.8772,27.9213,27.842,27.8684,21710.0
2022-10-11 11:00:00,31.6,31.69,31.57,31.68,44476.0,27.8596,27.9389,27.8331,27.9301,44476.0
2022-10-11 11:05:00,31.68,31.72,31.64,31.72,23493.0,27.9301,27.9654,27.8949,27.9654,23493.0
2022-10-11 11:10:00,31.71,31.73,31.69,31.7,15672.0,27.9566,27.9742,27.9389,27.9477,15672.0
2022-10-11 11:15:00,31.7,31.78,31.69,31.74,31837.0,27.9477,28.0183,27.9389,27.983,31837.0
2022-10-11 11:20:00,31.74,31.8,31.72,31.73,14212.0,27.983,28.0359,27.9654,27.9742,14212.0
2022-10-11 11:25:00,31.73,31.75,31.65,31.73,13586.0,27.9742,27.9918,27.9037,27.9742,13586.0
2022-10-11 11:30:00,31.73,31.77,31.71,31.74,10721.0,27.9742,28.0095,27.9566,27.983,10721.0
2022-10-11 11:35:00,31.74,31.77,31.71,31.72,18935.0,27.983,28.0095,27.9566,27.9654,18935.0
2022-10-11 11:40:00,31.72,31.8,31.72,31.79,11110.0,27.9654,28.0359,27.9654,28.0271,11110.0
2022-10-11 11:45:00,31.8,31.87,31.78,31.85,26299.0,28.0359,28.0976,28.0183,28.08,26299.0
2022-10-11 11:50:00,31.88,31.92,31.86,31.86,17770.0,28.1064,28.1417,28.0888,28.0888,17770.0
2022-10-11 11:55:00,31.86,31.9,31.86,31.88,10699.0,28.0888,28.1241,28.0888,28.1064,10699.0
2022-10-11 12:00:00,31.88,31.88,31.82,31.82,18503.0,28.1064,28.1064,28.0535,28.0535,18503.0
2022-10-11 12:05:00,31.83,31.85,31.79,31.83,23979.0,28.0624,28.08,28.0271,28.0624,23979.0
2022-10-11 12:10:00,31.84,31.89,31.84,31.89,15915.0,28.0712,28.1153,28.0712,28.1153,15915.0
2022-10-11 12:15:00,31.9,31.93,31.87,31.93,11064.0,28.1241,28.1505,28.0976,28.1505,11064.0
2022-10-11 12:20:00,31.93,31.99,31.92,31.95,11251.0,28.1505,28.2034,28.1417,28.1682,11251.0
2022-10-11 12:25:00,31.95,31.95,31.91,31.91,9031.0,28.1682,28.1682,28.1329,28.1329,9031.0
2022-10-11 12:30:00,31.91,31.95,31.91,31.93,9031.0,28.1329,28.1682,28.1329,28.1505,9031.0
2022-10-11 12:35:00,31.94,31.94,31.88,31.89,13154.0,28.1593,28.1593,28.1064,28.1153,13154.0
2022-10-11 12:40:00,31.89,31.95,31.89,31.93,14175.0,28.1153,28.1682,28.1153,28.1505,14175.0
2022-10-11 12:45:00,31.92,31.94,31.91,31.92,13726.0,28.1417,28.1593,28.1329,28.1417,13726.0
2022-10-11 12:50:00,31.93,31.94,31.86,31.87,17335.0,28.1505,28.1593,28.0888,28.0976,17335.0
2022-10-11 12:55:00,31.86,31.89,31.85,31.85,10756.0,28.0888,28.1153,28.08,28.08,10756.0
2022-10-11 13:00:00,31.85,31.87,31.83,31.83,8234.0,28.08,28.0976,28.0624,28.0624,8234.0
2022-10-11 13:05:00,31.83,31.85,31.81,31.84,8509.0,28.0624,28.08,28.0447,28.0712,8509.0
2022-10-11 13:10:00,31.83,31.85,31.8,31.81,10480.0,28.0624,28.08,28.0359,28.0447,10480.0
2022-10-11 13:15:00,31.82,31.83,31.76,31.8,18653.0,28.0535,28.0624,28.0006,28.0359,18653.0
2022-10-11 13:20:00,31.81,31.88,31.8,31.88,15554.0,28.0447,28.1064,28.0359,28.1064,15554.0
2022-10-11 13:25:00,31.89,31.9,31.85,31.87,12027.0,28.1153,28.1241,28.08,28.0976,12027.0
2022-10-11 13:30:00,31.88,31.93,31.85,31.93,15640.0,28.1064,28.1505,28.08,28.1505,15640.0
2022-10-11 13:35:00,31.92,31.95,31.88,31.9,12419.0,28.1417,28.1682,28.1064,28.1241,12419.0
2022-10-11 13:40:00,31.91,31.95,31.9,31.94,10787.0,28.1329,28.1682,28.1241,28.1593,10787.0
2022-10-11 13:45:00,31.94,31.97,31.91,31.93,11149.0,28.1593,28.1858,28.1329,28.1505,11149.0
2022-10-11 13:50:00,31.92,31.97,31.9,31.94,6448.0,28.1417,28.1858,28.1241,28.1593,6448.0
2022-10-11 13:55:00,31.93,31.98,31.92,31.94,35897.0,28.1505,28.1946,28.1417,28.1593,35897.0
2022-10-11 14:00:00,31.94,31.97,31.92,31.96,10332.0,28.1593,28.1858,28.1417,28.177,10332.0
2022-10-11 14:05:00,31.96,31.98,31.9,31.94,12704.0,28.177,28.1946,28.1241,28.1593,12704.0
2022-10-11 14:10:00,31.94,31.97,31.91,31.96,14442.0,28.1593,28.1858,28.1329,28.177,14442.0
2022-10-11 14:15:00,31.96,31.97,31.91,31.91,13665.0,28.177,28.1858,28.1329,28.1329,13665.0
2022-10-11 14:20:00,31.91,31.93,31.89,31.91,12384.0,28.1329,28.1505,28.1153,28.1329,12384.0
2022-10-11 14:25:00,31.91,31.92,31.86,31.88,20886.0,28.1329,28.1417,28.0888,28.1064,20886.0
2022-10-11 14:30:00,31.89,31.92,31.89,31.91,18019.0,28.1153,28.1417,28.1153,28.1329,18019.0
2022-10-11 14:35:00,31.91,31.91,31.86,31.9,13597.0,28.1329,28.1329,28.0888,28.1241,13597.0
2022-10-11 14:40:00,31.89,31.91,31.83,31.83,13006.0,28.1153,28.1329,28.0624,28.0624,13006.0
2022-10-11 14:45:00,31.83,31.83,31.66,31.68,33414.0,28.0624,28.0624,27.9125,27.9301,33414.0
2022-10-11 14:50:00,31.69,31.7,31.6,31.61,20919.0,27.9389,27.9477,27.8596,27.8684,20919.0
2022-10-11 14:55:00,31.6,31.6,31.48,31.49,14845.0,27.8596,27.8596,27.7538,27.7626,14845.0
2022-10-11 15:00:00,31.48,31.49,31.4,31.42,26139.0,27.7538,27.7626,27.6833,27.7009,26139.0
2022-10-11 15:05:00,31.43,31.45,31.37,31.39,25450.0,27.7097,27.7273,27.6568,27.6744,25450.0
2022-10-11 15:10:00,31.39,31.4,31.3,31.34,25589.0,27.6744,27.6833,27.5951,27.6304,25589.0
2022-10-11 15:15:00,31.33,31.37,31.26,31.35,39467.0,27.6215,27.6568,27.5598,27.6392,39467.0
2022-10-11 15:20:00,31.35,31.38,31.31,31.36,28575.0,27.6392,27.6656,27.6039,27.648,28575.0
2022-10-11 15:25:00,31.37,31.41,31.32,31.41,30574.0,27.6568,27.6921,27.6127,27.6921,30574.0
2022-10-11 15:30:00,31.4,31.47,31.38,31.46,34082.0,27.6833,27.745,27.6656,27.7362,34082.0
2022-10-11 15:35:00,31.46,31.53,31.45,31.51,37659.0,27.7362,27.7979,27.7273,27.7802,37659.0
2022-10-11 15:40:00,31.52,31.53,31.46,31.52,30586.0,27.7891,27.7979,27.7362,27.7891,30586.0
2022-10-11 15:45:00,31.52,31.58,31.49,31.57,49969.0,27.7891,27.842,27.7626,27.8331,49969.0
2022-10-11 15:50:00,31.57,31.61,31.51,31.61,96904.0,27.8331,27.8684,27.7802,27.8684,96904.0
2022-10-11 15:55:00,31.6,31.65,31.53,31.57,227960.0,27.8596,27.9037,27.7979,27.8331,227960.0
2022-10-12 09:30:00,31.88,31.88,31.48,31.56,46122.0,28.1064,28.1064,27.7538,27.8243,46122.0
2022-10-12 09:35:00,31.58,31.76,31.58,31.71,14859.0,27.842,28.0006,27.842,27.9566,14859.0
2022-10-12 09:40:00,31.7,31.91,31.7,31.88,33654.0,27.9477,28.1329,27.9477,28.1064,33654.0
2022-10-12 09:45:00,31.86,31.89,31.69,31.72,21051.0,28.0888,28.1153,27.9389,27.9654,21051.0
2022-10-12 09:50:00,31.75,31.76,31.68,31.68,13967.0,27.9918,28.0006,27.9301,27.9301,13967.0
2022-10-12 09:55:00,31.68,31.78,31.68,31.74,17721.0,27.9301,28.0183,27.9301,27.983,17721.0
2022-10-12 10:00:00,31.75,31.84,31.75,31.82,44416.0,27.9918,28.0712,27.9918,28.0535,44416.0
2022-10-12 10:05:00,31.82,31.87,31.75,31.83,22245.0,28.0535,28.0976,27.9918,28.0624,22245.0
2022-10-12 10:10:00,31.82,31.87,31.77,31.83,14213.0,28.0535,28.0976,28.0095,28.0624,14213.0
2022-10-12 10:15:00,31.83,31.92,31.81,31.89,16448.0,28.0624,28.1417,28.0447,28.1153,16448.0
2022-10-12 10:20:00,31.88,31.89,31.78,31.83,8541.0,28.1064,28.1153,28.0183,28.0624,8541.0
2022-10-12 10:25:00,31.82,31.84,31.75,31.82,14975.0,28.0535,28.0712,27.9918,28.0535,14975.0
2022-10-12 10:30:00,31.81,31.91,31.79,31.89,10780.0,28.0447,28.1329,28.0271,28.1153,10780.0
2022-10-12 10:35:00,31.89,31.92,31.83,31.89,14743.0,28.1153,28.1417,28.0624,28.1153,14743.0
2022-10-12 10:40:00,31.88,31.88,31.82,31.83,6386.0,28.1064,28.1064,28.0535,28.0624,6386.0
2022-10-12 10:45:00,31.82,31.86,31.78,31.86,13895.0,28.0535,28.0888,28.0183,28.0888,13895.0
2022-10-12 10:50:00,31.85,31.89,31.83,31.86,9157.0,28.08,28.1153,28.0624,28.0888,9157.0
2022-10-12 10:55:00,31.86,31.87,31.82,31.83,6335.0,28.0888,28.0976,28.0535,28.0624,6335.0
2022-10-12 11:00:00,31.83,31.87,31.8,31.82,14805.0,28.0624,28.0976,28.0359,28.0535,14805.0
2022-10-12 11:05:00,31.82,31.84,31.8,31.81,8909.0,28.0535,28.0712,28.0359,28.0447,8909.0
2022-10-12 11:10:00,31.81,31.83,31.8,31.8,10462.0,28.0447,28.0624,28.0359,28.0359,10462.0
2022-10-12 11:15:00,31.81,31.88,31.78,31.86,22021.0,28.0447,28.1064,28.0183,28.0888,22021.0
2022-10-12 11:20:00,31.86,31.86,31.78,31.8,20433.0,28.0888,28.0888,28.0183,28.0359,20433.0
2022-10-12 11:25:00,31.79,31.8,31.73,31.76,14959.0,28.0271,28.0359,27.9742,28.0006,14959.0
2022-10-12 11:30:00,31.76,31.77,31.71,31.73,11320.0,28.0006,28.0095,27.9566,27.9742,11320.0
2022-10-12 11:35:00,31.73,31.77,31.71,31.72,12713.0,27.9742,28.0095,27.9566,27.9654,12713.0
2022-10-12 11:40:00,31.71,31.79,31.7,31.75,14796.0,27.9566,28.0271,27.9477,27.9918,14796.0
2022-10-12 11:45:00,31.76,31.81,31.76,31.8,15571.0,28.0006,28.0447,28.0006,28.0359,15571.0
2022-10-12 11:50:00,31.81,31.84,31.8,31.82,5880.0,28.0447,28.0712,28.0359,28.0535,5880.0
2022-10-12 11:55:00,31.82,31.84,31.8,31.84,4952.0,28.0535,28.0712,28.0359,28.0712,4952.0
2022-10-12 12:00:00,31.84,31.87,31.84,31.87,12209.0,28.0712,28.0976,28.0712,28.0976,12209.0
2022-10-12 12:05:00,31.87,31.91,31.83,31.84,10375.0,28.0976,28.1329,28.0624,28.0712,10375.0
2022-10-12 12:10:00,31.84,31.84,31.79,31.81,7648.0,28.0712,28.0712,28.0271,28.0447,7648.0
2022-10-12 12:15:00,31.82,31.83,31.81,31.82,4513.0,28.0535,28.0624,28.0447,28.0535,4513.0
2022-10-12 12:20:00,31.83,31.85,31.78,31.79,9686.0,28.0624,28.08,28.0183,28.0271,9686.0
2022-10-12 12:25:00,31.79,31.82,31.75,31.76,6972.0,28.0271,28.0535,27.9918,28.0006,6972.0
2022-10-12 12:30:00,31.77,31.79,31.73,31.79,7281.0,28.0095,28.0271,27.9742,28.0271,7281.0
2022-10-12 12:35:00,31.8,31.8,31.74,31.75,7355.0,28.0359,28.0359,27.983,27.9918,7355.0
2022-10-12 12:40:00,31.75,31.75,31.72,31.73,4555.0,27.9918,27.9918,27.9654,27.9742,4555.0
2022-10-12 12:45:00,31.73,31.79,31.72,31.78,32324.0,27.9742,28.0271,27.9654,28.0183,32324.0
2022-10-12 12:50:00,31.78,31.81,31.77,31.8,5385.0,28.0183,28.0447,28.0095,28.0359,5385.0
2022-10-12 12:55:00,31.79,31.82,31.78,31.79,12355.0,28.0271,28.0535,28.0183,28.0271,12355.0
2022-10-12 13:00:00,31.78,31.79,31.75,31.75,9996.0,28.0183,28.0271,27.9918,27.9918,9996.0
2022-10-12 13:05:00,31.75,31.78,31.73,31.75,10503.0,27.9918,28.0183,27.9742,27.9918,10503.0
2022-10-12 13:10:00,31.76,31.79,31.75,31.79,7531.0,28.0006,28.0271,27.9918,28.0271,7531.0
2022-10-12 13:15:00,31.79,31.81,31.75,31.75,14013.0,28.0271,28.0447,27.9918,27.9918,14013.0
2022-10-12 13:20:00,31.76,31.76,31.7,31.71,12812.0,28.0006,28.0006,27.9477,27.9566,12812.0
2022-10-12 13:25:00,31.72,31.77,31.71,31.75,15056.0,27.9654,28.0095,27.9566,27.9918,15056.0
2022-10-12 13:30:00,31.74,31.74,31.69,31.69,12386.0,27.983,27.983,27.9389,27.9389,12386.0
2022-10-12 13:35:00,31.68,31.69,31.64,31.67,10089.0,27.9301,27.9389,27.8949,27.9213,10089.0
2022-10-12 13:40:00,31.67,31.68,31.61,31.65,8142.0,27.9213,27.9301,27.8684,27.9037,8142.0
2022-10-12 13:45:00,31.65,31.66,31.62,31.65,10335.0,27.9037,27.9125,27.8772,27.9037,10335.0
2022-10-12 13:50:00,31.64,31.66,31.63,31.65,10939.0,27.8949,27.9125,27.886,27.9037,10939.0
2022-10-12 13:55:00,31.64,31.65,31.61,31.64,8771.0,27.8949,27.9037,27.8684,27.8949,8771.0
2022-10-12 14:00:00,31.65,31.73,31.62,31.65,38800.0,27.9037,27.9742,27.8772,27.9037,38800.0
2022-10-12 14:05:00,31.66,31.72,31.63,31.66,23836.0,27.9125,27.9654,27.886,27.9125,23836.0
2022-10-12 14:10:00,31.64,31.74,31.63,31.73,27120.0,27.8949,27.983,27.886,27.9742,27120.0
2022-10-12 14:15:00,31.73,31.73,31.66,31.68,12902.0,27.9742,27.9742,27.9125,27.9301,12902.0
2022-10-12 14:20:00,31.68,31.68,31.62,31.63,11959.0,27.9301,27.9301,27.8772,27.886,11959.0
2022-10-12 14:25:00,31.62,31.7,31.61,31.7,21278.0,27.8772,27.9477,27.8684,27.9477,21278.0
2022-10-12 14:30:00,31.69,31.72,31.64,31.7,24949.0,27.9389,27.9654,27.8949,27.9477,24949.0
2022-10-12 14:35:00,31.69,31.73,31.69,31.71,7081.0,27.9389,27.9742,27.9389,27.9566,7081.0
2022-10-12 14:40:00,31.71,31.72,31.67,31.68,8838.0,27.9566,27.9654,27.9213,27.9301,8838.0
2022-10-12 14:45:00,31.67,31.68,31.61,31.63,8353.0,27.9213,27.9301,27.8684,27.886,8353.0
2022-10-12 14:50:00,31.62,31.63,31.59,31.6,7869.0,27.8772,27.886,27.8508,27.8596,7869.0
2022-10-12 14:55:00,31.6,31.62,31.58,31.62,13136.0,27.8596,27.8772,27.842,27.8772,13136.0
2022-10-12 15:00:00,31.62,31.64,31.58,31.59,8502.0,27.8772,27.8949,27.842,27.8508,8502.0
2022-10-12 15:05:00,31.6,31.67,31.59,31.65,15790.0,27.8596,27.9213,27.8508,27.9037,15790.0
2022-10-12 15:10:00,31.66,31.7,31.65,31.7,12826.0,27.9125,27.9477,27.9037,27.9477,12826.0
2022-10-12 15:15:00,31.7,31.71,31.63,31.7,14263.0,27.9477,27.9566,27.886,27.9477,14263.0
2022-10-12 15:20:00,31.71,31.72,31.67,31.69,27167.0,27.9566,27.9654,27.9213,27.9389,27167.0
2022-10-12 15:25:00,31.7,31.7,31.63,31.64,15890.0,27.9477,27.9477,27.886,27.8949,15890.0
2022-10-12 15:30:00,31.63,31.67,31.62,31.66,16911.0,27.886,27.9213,27.8772,27.9125,16911.0
2022-10-12 15:35:00,31.66,31.71,31.65,31.67,31040.0,27.9125,27.9566,27.9037,27.9213,31040.0
2022-10-12 15:40:00,31.68,31.69,31.65,31.69,20233.0,27.9301,27.9389,27.9037,27.9389,20233.0
2022-10-12 15:45:00,31.68,31.69,31.64,31.65,38561.0,27.9301,27.9389,27.8949,27.9037,38561.0
2022-10-12 15:50:00,31.65,31.65,31.59,31.61,66104.0,27.9037,27.9037,27.8508,27.8684,66104.0
2022-10-12 15:55:00,31.61,31.61,31.48,31.5,199216.0,27.8684,27.8684,27.7538,27.7714,199216.0
2022-10-13 09:30:00,31.01,31.16,30.96,31.15,79059.0,27.3394,27.4717,27.2953,27.4629,79059.0
2022-10-13 09:35:00,31.16,31.18,30.88,30.96,58544.0,27.4717,27.4893,27.2248,27.2953,58544.0
2022-10-13 09:40:00,30.95,31.23,30.92,31.15,25504.0,27.2865,27.5334,27.2601,27.4629,25504.0
2022-10-13 09:45:00,31.13,31.26,31.09,31.26,25682.0,27.4452,27.5598,27.41,27.5598,25682.0
2022-10-13 09:50:00,31.29,31.61,31.28,31.53,29482.0,27.5863,27.8684,27.5775,27.7979,29482.0
2022-10-13 09:55:00,31.53,31.58,31.49,31.58,7351.0,27.7979,27.842,27.7626,27.842,7351.0
2022-10-13 10:00:00,31.58,31.67,31.55,31.65,24327.0,27.842,27.9213,27.8155,27.9037,24327.0
2022-10-13 10:05:00,31.67,31.78,31.66,31.69,15044.0,27.9213,28.0183,27.9125,27.9389,15044.0
2022-10-13 10:10:00,31.65,31.76,31.62,31.73,22757.0,27.9037,28.0006,27.8772,27.9742,22757.0
2022-10-13 10:15:00,31.72,31.77,31.69,31.71,18242.0,27.9654,28.0095,27.9389,27.9566,18242.0
2022-10-13 10:20:00,31.71,31.72,31.58,31.61,21059.0,27.9566,27.9654,27.842,27.8684,21059.0
2022-10-13 10:25:00,31.59,31.61,31.51,31.54,9851.0,27.8508,27.8684,27.7802,27.8067,9851.0
2022-10-13 10:30:00,31.54,31.63,31.51,31.53,15977.0,27.8067,27.886,27.7802,27.7979,15977.0
2022-10-13 10:35:00,31.51,31.59,31.48,31.58,18407.0,27.7802,27.8508,27.7538,27.842,18407.0
2022-10-13 10:40:00,31.56,31.65,31.54,31.64,10338.0,27.8243,27.9037,27.8067,27.8949,10338.0
2022-10-13 10:45:00,31.63,31.72,31.62,31.68,18445.0,27.886,27.9654,27.8772,27.9301,18445.0
2022-10-13 10:50:00,31.68,31.72,31.63,31.72,18100.0,27.9301,27.9654,27.886,27.9654,18100.0
2022-10-13 10:55:00,31.7,31.79,31.68,31.74,15277.0,27.9477,28.0271,27.9301,27.983,15277.0
2022-10-13 11:00:00,31.75,31.81,31.74,31.8,8508.0,27.9918,28.0447,27.983,28.0359,8508.0
2022-10-13 11:05:00,31.8,31.93,31.8,31.91,27414.0,28.0359,28.1505,28.0359,28.1329,27414.0
2022-10-13 11:10:00,31.91,31.98,31.87,31.98,13041.0,28.1329,28.1946,28.0976,28.1946,13041.0
2022-10-13 11:15:00,31.97,32.26,31.95,32.14,29319.0,28.1858,28.4415,28.1682,28.3357,29319.0
2022-10-13 11:20:00,32.14,32.42,32.12,32.17,17832.0,28.3357,28.5825,28.318,28.3621,17832.0
2022-10-13 11:25:00,32.16,32.22,32.12,32.16,21895.0,28.3533,28.4062,28.318,28.3533,21895.0
2022-10-13 11:30:00,32.18,32.21,32.11,32.18,15574.0,28.3709,28.3974,28.3092,28.3709,15574.0
2022-10-13 11:35:00,32.18,32.52,32.16,32.44,59897.0,28.3709,28.6707,28.3533,28.6002,59897.0
2022-10-13 11:40:00,32.46,32.55,32.33,32.34,16251.0,28.6178,28.6971,28.5032,28.512,16251.0
2022-10-13 11:45:00,32.35,32.38,32.27,32.34,23131.0,28.5208,28.5473,28.4503,28.512,23131.0
2022-10-13 11:50:00,32.32,32.41,32.3,32.38,21924.0,28.4944,28.5737,28.4767,28.5473,21924.0
2022-10-13 11:55:00,32.38,32.41,32.33,32.38,15717.0,28.5473,28.5737,28.5032,28.5473,15717.0
2022-10-13 12:00:00,32.41,32.47,32.38,32.44,22895.0,28.5737,28.6266,28.5473,28.6002,22895.0
2022-10-13 12:05:00,32.45,32.45,32.39,32.4,11262.0,28.609,28.609,28.5561,28.5649,11262.0
2022-10-13 12:10:00,32.39,32.42,32.31,32.33,17159.0,28.5561,28.5825,28.4855,28.5032,17159.0
2022-10-13 12:15:00,32.33,32.37,32.28,32.28,13254.0,28.5032,28.5384,28.4591,28.4591,13254.0
2022-10-13 12:20:00,32.27,32.34,32.24,32.28,16695.0,28.4503,28.512,28.4238,28.4591,16695.0
2022-10-13 12:25:00,32.27,32.31,32.24,32.3,18709.0,28.4503,28.4855,28.4238,28.4767,18709.0
2022-10-13 12:30:00,32.3,32.35,32.29,32.34,10891.0,28.4767,28.5208,28.4679,28.512,10891.0
2022-10-13 12:35:00,32.35,32.41,32.35,32.38,16275.0,28.5208,28.5737,28.5208,28.5473,16275.0
2022-10-13 12:40:00,32.38,32.52,32.38,32.5,11248.0,28.5473,28.6707,28.5473,28.6531,11248.0
2022-10-13 12:45:00,32.5,32.56,32.46,32.54,15067.0,28.6531,28.706,28.6178,28.6883,15067.0
2022-10-13 12:50:00,32.54,32.58,32.51,32.54,29626.0,28.6883,28.7236,28.6619,28.6883,29626.0
2022-10-13 12:55:00,32.54,32.59,32.52,32.57,17272.0,28.6883,28.7324,28.6707,28.7148,17272.0
2022-10-13 13:00:00,32.56,32.62,32.55,32.6,21781.0,28.706,28.7589,28.6971,28.7412,21781.0
2022-10-13 13:05:00,32.61,32.63,32.59,32.6,14353.0,28.75,28.7677,28.7324,28.7412,14353.0
2022-10-13 13:10:00,32.61,32.62,32.56,32.58,43879.0,28.75,28.7589,28.706,28.7236,43879.0
2022-10-13 13:15:00,32.58,32.6,32.52,32.56,22254.0,28.7236,28.7412,28.6707,28.706,22254.0
2022-10-13 13:20:00,32.58,32.63,32.57,32.62,11447.0,28.7236,28.7677,28.7148,28.7589,11447.0
2022-10-13 13:25:00,32.61,32.71,32.6,32.69,22324.0,28.75,28.8382,28.7412,28.8206,22324.0
2022-10-13 13:30:00,32.69,32.78,32.69,32.77,15929.0,28.8206,28.8999,28.8206,28.8911,15929.0
2022-10-13 13:35:00,32.77,32.8,32.69,32.79,28001.0,28.8911,28.9175,28.8206,28.9087,28001.0
2022-10-13 13:40:00,32.8,32.83,32.77,32.79,65575.0,28.9175,28.944,28.8911,28.9087,65575.0
2022-10-13 13:45:00,32.79,32.8,32.69,32.76,31215.0,28.9087,28.9175,28.8206,28.8823,31215.0
2022-10-13 13:50:00,32.77,32.78,32.74,32.77,21917.0,28.8911,28.8999,28.8646,28.8911,21917.0
2022-10-13 13:55:00,32.76,32.8,32.75,32.79,13469.0,28.8823,28.9175,28.8735,28.9087,13469.0
2022-10-13 14:00:00,32.79,32.79,32.73,32.77,13336.0,28.9087,28.9087,28.8558,28.8911,13336.0
2022-10-13 14:05:00,32.78,32.8,32.73,32.73,19284.0,28.8999,28.9175,28.8558,28.8558,19284.0
2022-10-13 14:10:00,32.72,32.78,32.7,32.78,13748.0,28.847,28.8999,28.8294,28.8999,13748.0
2022-10-13 14:15:00,32.78,32.8,32.74,32.77,11427.0,28.8999,28.9175,28.8646,28.8911,11427.0
2022-10-13 14:20:00,32.77,32.79,32.76,32.77,10489.0,28.8911,28.9087,28.8823,28.8911,10489.0
2022-10-13 14:25:00,32.77,32.77,32.61,32.61,25644.0,28.8911,28.8911,28.75,28.75,25644.0
2022-10-13 14:30:00,32.62,32.68,32.62,32.68,11143.0,28.7589,28.8117,28.7589,28.8117,11143.0
2022-10-13 14:35:00,32.67,32.72,32.66,32.71,13491.0,28.8029,28.847,28.7941,28.8382,13491.0
2022-10-13 14:40:00,32.7,32.75,32.68,32.74,20094.0,28.8294,28.8735,28.8117,28.8646,20094.0
2022-10-13 14:45:00,32.75,32.78,32.74,32.76,15004.0,28.8735,28.8999,28.8646,28.8823,15004.0
2022-10-13 14:50:00,32.75,32.8,32.73,32.79,19325.0,28.8735,28.9175,28.8558,28.9087,19325.0
2022-10-13 14:55:00,32.81,32.83,32.8,32.82,15067.0,28.9264,28.944,28.9175,28.9352,15067.0
2022-10-13 15:00:00,32.82,32.83,32.75,32.8,16616.0,28.9352,28.944,28.8735,28.9175,16616.0
2022-10-13 15:05:00,32.8,32.83,32.78,32.82,20852.0,28.9175,28.944,28.8999,28.9352,20852.0
2022-10-13 15:10:00,32.82,32.82,32.78,32.78,20844.0,28.9352,28.9352,28.8999,28.8999,20844.0
2022-10-13 15:15:00,32.77,32.84,32.75,32.82,25575.0,28.8911,28.9528,28.8735,28.9352,25575.0
2022-10-13 15:20:00,32.81,32.82,32.77,32.8,24355.0,28.9264,28.9352,28.8911,28.9175,24355.0
2022-10-13 15:25:00,32.79,32.8,32.72,32.76,21272.0,28.9087,28.9175,28.847,28.8823,21272.0
2022-10-13 15:30:00,32.75,32.78,32.66,32.67,34917.0,28.8735,28.8999,28.7941,28.8029,34917.0
2022-10-13 15:35:00,32.68,32.73,32.62,32.73,29386.0,28.8117,28.8558,28.7589,28.8558,29386.0
2022-10-13 15:40:00,32.73,32.78,32.69,32.76,41805.0,28.8558,28.8999,28.8206,28.8823,41805.0
2022-10-13 15:45:00,32.75,32.8,32.71,32.79,49943.0,28.8735,28.9175,28.8382,28.9087,49943.0
2022-10-13 15:50:00,32.78,32.89,32.74,32.86,176559.0,28.8999,28.9969,28.8646,28.9704,176559.0
2022-10-13 15:55:00,32.86,32.86,32.76,32.77,238674.0,28.9704,28.9704,28.8823,28.8911,238674.0
2022-10-14 09:30:00,33.07,33.22,33.01,33.11,67229.0,29.1556,29.2878,29.1027,29.1909,67229.0
2022-10-14 09:35:00,33.15,33.38,33.15,33.38,22492.0,29.2261,29.4289,29.2261,29.4289,22492.0
2022-10-14 09:40:00,33.37,33.37,33.13,33.2,34110.0,29.4201,29.4201,29.2085,29.2702,34110.0
2022-10-14 09:45:00,33.21,33.21,33.07,33.15,25036.0,29.279,29.279,29.1556,29.2261,25036.0
2022-10-14 09:50:00,33.17,33.26,33.17,33.21,33368.0,29.2437,29.3231,29.2437,29.279,33368.0
2022-10-14 09:55:00,33.23,33.34,33.22,33.31,29125.0,29.2966,29.3936,29.2878,29.3672,29125.0
2022-10-14 10:00:00,33.29,33.29,32.84,33.11,44790.0,29.3495,29.3495,28.9528,29.1909,44790.0
2022-10-14 10:05:00,33.11,33.14,32.97,33.04,38224.0,29.1909,29.2173,29.0674,29.1291,38224.0
2022-10-14 10:10:00,33.05,33.06,32.87,32.91,46228.0,29.138,29.1468,28.9793,29.0145,46228.0
2022-10-14 10:15:00,32.9,32.93,32.8,32.83,31317.0,29.0057,29.0322,28.9175,28.944,31317.0
2022-10-14 10:20:00,32.84,32.84,32.7,32.7,25971.0,28.9528,28.9528,28.8294,28.8294,25971.0
2022-10-14 10:25:00,32.71,32.75,32.62,32.72,32086.0,28.8382,28.8735,28.7589,28.847,32086.0
2022-10-14 10:30:00,32.71,32.81,32.68,32.76,29190.0,28.8382,28.9264,28.8117,28.8823,29190.0
2022-10-14 10:35:00,32.76,32.81,32.72,32.77,18191.0,28.8823,28.9264,28.847,28.8911,18191.0
2022-10-14 10:40:00,32.77,32.81,32.59,32.6,23558.0,28.8911,28.9264,28.7324,28.7412,23558.0
2022-10-14 10:45:00,32.61,32.67,32.59,32.64,19911.0,28.75,28.8029,28.7324,28.7765,19911.0
2022-10-14 10:50:00,32.65,32.76,32.63,32.74,23282.0,28.7853,28.8823,28.7677,28.8646,23282.0
2022-10-14 10:55:00,32.75,32.85,32.72,32.82,17524.0,28.8735,28.9616,28.847,28.9352,17524.0
2022-10-14 11:00:00,32.82,33.0,32.82,32.99,33813.0,28.9352,29.0939,28.9352,29.0851,33813.0
2022-10-14 11:05:00,32.97,32.98,32.9,32.91,29053.0,29.0674,29.0762,29.0057,29.0145,29053.0
2022-10-14 11:10:00,32.91,32.92,32.79,32.82,23765.0,29.0145,29.0233,28.9087,28.9352,23765.0
2022-10-14 11:15:00,32.83,32.83,32.71,32.74,43635.0,28.944,28.944,28.8382,28.8646,43635.0
2022-10-14 11:20:00,32.74,32.87,32.74,32.83,30484.0,28.8646,28.9793,28.8646,28.944,30484.0
2022-10-14 11:25:00,32.83,32.91,32.83,32.89,23867.0,28.944,29.0145,28.944,28.9969,23867.0
2022-10-14 11:30:00,32.89,32.89,32.74,32.75,61548.0,28.9969,28.9969,28.8646,28.8735,61548.0
2022-10-14 11:35:00,32.76,32.78,32.69,32.75,15899.0,28.8823,28.8999,28.8206,28.8735,15899.0
2022-10-14 11:40:00,32.75,32.77,32.67,32.72,17823.0,28.8735,28.8911,28.8029,28.847,17823.0
2022-10-14 11:45:00,32.71,32.73,32.65,32.73,21260.0,28.8382,28.8558,28.7853,28.8558,21260.0
2022-10-14 11:50:00,32.73,32.74,32.66,32.69,51384.0,28.8558,28.8646,28.7941,28.8206,51384.0
2022-10-14 11:55:00,32.68,32.69,32.63,32.64,18435.0,28.8117,28.8206,28.7677,28.7765,18435.0
2022-10-14 12:00:00,32.63,32.71,32.59,32.7,25100.0,28.7677,28.8382,28.7324,28.8294,25100.0
2022-10-14 12:05:00,32.7,32.7,32.55,32.56,23205.0,28.8294,28.8294,28.6971,28.706,23205.0
2022-10-14 12:10:00,32.56,32.6,32.54,32.55,16750.0,28.706,28.7412,28.6883,28.6971,16750.0
2022-10-14 12:15:00,32.55,32.61,32.51,32.61,23221.0,28.6971,28.75,28.6619,28.75,23221.0
2022-10-14 12:20:00,32.61,32.61,32.56,32.58,11581.0,28.75,28.75,28.706,28.7236,11581.0
2022-10-14 12:25:00,32.58,32.61,32.56,32.61,10859.0,28.7236,28.75,28.706,28.75,10859.0
2022-10-14 12:30:00,32.61,32.64,32.59,32.63,13224.0,28.75,28.7765,28.7324,28.7677,13224.0
2022-10-14 12:35:00,32.62,32.72,32.62,32.72,13542.0,28.7589,28.847,28.7589,28.847,13542.0
2022-10-14 12:40:00,32.71,32.79,32.71,32.76,12235.0,28.8382,28.9087,28.8382,28.8823,12235.0
2022-10-14 12:45:00,32.76,32.76,32.68,32.69,11288.0,28.8823,28.8823,28.8117,28.8206,11288.0
2022-10-14 12:50:00,32.68,32.68,32.62,32.64,13768.0,28.8117,28.8117,28.7589,28.7765,13768.0
2022-10-14 12:55:00,32.64,32.68,32.62,32.68,19405.0,28.7765,28.8117,28.7589,28.8117,19405.0
2022-10-14 13:00:00,32.68,32.75,32.66,32.73,10538.0,28.8117,28.8735,28.7941,28.8558,10538.0
2022-10-14 13:05:00,32.73,32.73,32.58,32.65,35403.0,28.8558,28.8558,28.7236,28.7853,35403.0
2022-10-14 13:10:00,32.66,32.68,32.63,32.64,16839.0,28.7941,28.8117,28.7677,28.7765,16839.0
2022-10-14 13:15:00,32.63,32.7,32.63,32.68,13053.0,28.7677,28.8294,28.7677,28.8117,13053.0
2022-10-14 13:20:00,32.68,32.72,32.64,32.71,17629.0,28.8117,28.847,28.7765,28.8382,17629.0
2022-10-14 13:25:00,32.71,32.73,32.67,32.73,12838.0,28.8382,28.8558,28.8029,28.8558,12838.0
2022-10-14 13:30:00,32.73,32.75,32.72,32.72,13904.0,28.8558,28.8735,28.847,28.847,13904.0
2022-10-14 13:35:00,32.73,32.73,32.67,32.72,23500.0,28.8558,28.8558,28.8029,28.847,23500.0
2022-10-14 13:40:00,32.71,32.73,32.64,32.68,29690.0,28.8382,28.8558,28.7765,28.8117,29690.0
2022-10-14 13:45:00,32.68,32.73,32.67,32.68,14429.0,28.8117,28.8558,28.8029,28.8117,14429.0
2022-10-14 13:50:00,32.67,32.69,32.64,32.67,10262.0,28.8029,28.8206,28.7765,28.8029,10262.0
2022-10-14 13:55:00,32.67,32.73,32.64,32.71,46722.0,28.8029,28.8558,28.7765,28.8382,46722.0
2022-10-14 14:00:00,32.7,32.72,32.67,32.7,15512.0,28.8294,28.847,28.8029,28.8294,15512.0
2022-10-14 14:05:00,32.7,32.71,32.65,32.65,12315.0,28.8294,28.8382,28.7853,28.7853,12315.0
2022-10-14 14:10:00,32.65,32.65,32.61,32.64,12621.0,28.7853,28.7853,28.75,28.7765,12621.0
2022-10-14 14:15:00,32.63,32.67,32.62,32.65,17208.0,28.7677,28.8029,28.7589,28.7853,17208.0
2022-10-14 14:20:00,32.65,32.67,32.63,32.66,29709.0,28.7853,28.8029,28.7677,28.7941,29709.0
2022-10-14 14:25:00,32.65,32.65,32.57,32.62,15306.0,28.7853,28.7853,28.7148,28.7589,15306.0
2022-10-14 14:30:00,32.61,32.63,32.57,32.59,19711.0,28.75,28.7677,28.7148,28.7324,19711.0
2022-10-14 14:35:00,32.59,32.63,32.58,32.62,16013.0,28.7324,28.7677,28.7236,28.7589,16013.0
2022-10-14 14:40:00,32.62,32.66,32.56,32.65,15372.0,28.7589,28.7941,28.706,28.7853,15372.0
2022-10-14 14:45:00,32.65,32.71,32.63,32.71,10916.0,28.7853,28.8382,28.7677,28.8382,10916.0
2022-10-14 14:50:00,32.71,32.73,32.69,32.72,11644.0,28.8382,28.8558,28.8206,28.847,11644.0
2022-10-14 14:55:00,32.71,32.74,32.67,32.7,8431.0,28.8382,28.8646,28.8029,28.8294,8431.0
2022-10-14 15:00:00,32.7,32.77,32.7,32.76,17810.0,28.8294,28.8911,28.8294,28.8823,17810.0
2022-10-14 15:05:00,32.76,32.77,32.7,32.71,13585.0,28.8823,28.8911,28.8294,28.8382,13585.0
2022-10-14 15:10:00,32.71,32.74,32.69,32.71,14475.0,28.8382,28.8646,28.8206,28.8382,14475.0
2022-10-14 15:15:00,32.71,32.71,32.66,32.7,36104.0,28.8382,28.8382,28.7941,28.8294,36104.0
2022-10-14 15:20:00,32.7,32.75,32.68,32.74,10234.0,28.8294,28.8735,28.8117,28.8646,10234.0
2022-10-14 15:25:00,32.75,32.8,32.74,32.79,19834.0,28.8735,28.9175,28.8646,28.9087,19834.0
2022-10-14 15:30:00,32.8,32.84,32.77,32.83,35640.0,28.9175,28.9528,28.8911,28.944,35640.0
2022-10-14 15:35:00,32.84,32.84,32.74,32.76,35991.0,28.9528,28.9528,28.8646,28.8823,35991.0
2022-10-14 15:40:00,32.76,32.77,32.7,32.76,29223.0,28.8823,28.8911,28.8294,28.8823,29223.0
2022-10-14 15:45:00,32.76,32.76,32.71,32.74,44997.0,28.8823,28.8823,28.8382,28.8646,44997.0
2022-10-14 15:50:00,32.74,32.79,32.72,32.75,96458.0,28.8646,28.9087,28.847,28.8735,96458.0
2022-10-14 15:55:00,32.74,32.74,32.63,32.71,246860.0,28.8646,28.8646,28.7677,28.8382,246860.0
2022-10-17 09:30:00,33.32,33.39,33.18,33.2,48653.0,29.376,29.4377,29.2526,29.2702,48653.0
2022-10-17 09:35:00,33.22,33.48,33.22,33.46,36994.0,29.2878,29.5171,29.2878,29.4994,36994.0
2022-10-17 09:40:00,33.48,33.58,33.41,33.42,28687.0,29.5171,29.6052,29.4553,29.4642,28687.0
2022-10-17 09:45:00,33.42,33.42,33.26,33.39,47999.0,29.4642,29.4642,29.3231,29.4377,47999.0
2022-10-17 09:50:00,33.38,33.38,33.16,33.23,19081.0,29.4289,29.4289,29.2349,29.2966,19081.0
2022-10-17 09:55:00,33.23,33.24,33.08,33.1,22702.0,29.2966,29.3055,29.1644,29.182,22702.0
2022-10-17 10:00:00,33.09,33.2,33.09,33.12,33712.0,29.1732,29.2702,29.1732,29.1997,33712.0
2022-10-17 10:05:00,33.12,33.17,33.0,33.11,29353.0,29.1997,29.2437,29.0939,29.1909,29353.0
2022-10-17 10:10:00,33.1,33.27,33.1,33.25,19713.0,29.182,29.3319,29.182,29.3143,19713.0
2022-10-17 10:15:00,33.25,33.3,33.22,33.25,12368.0,29.3143,29.3584,29.2878,29.3143,12368.0
2022-10-17 10:20:00,33.25,33.32,33.18,33.19,13884.0,29.3143,29.376,29.2526,29.2614,13884.0
2022-10-17 10:25:00,33.18,33.21,33.14,33.17,9886.0,29.2526,29.279,29.2173,29.2437,9886.0
2022-10-17 10:30:00,33.17,33.17,33.1,33.12,21764.0,29.2437,29.2437,29.182,29.1997,21764.0
2022-10-17 10:35:00,33.13,33.18,33.13,33.18,14704.0,29.2085,29.2526,29.2085,29.2526,14704.0
2022-10-17 10:40:00,33.18,33.22,33.13,33.18,15070.0,29.2526,29.2878,29.2085,29.2526,15070.0
2022-10-17 10:45:00,33.2,33.22,33.18,33.21,15578.0,29.2702,29.2878,29.2526,29.279,15578.0
2022-10-17 10:50:00,33.2,33.21,33.12,33.16,27222.0,29.2702,29.279,29.1997,29.2349,27222.0
2022-10-17 10:55:00,33.16,33.2,33.12,33.18,18892.0,29.2349,29.2702,29.1997,29.2526,18892.0
2022-10-17 11:00:00,33.18,33.23,33.15,33.15,18244.0,29.2526,29.2966,29.2261,29.2261,18244.0
2022-10-17 11:05:00,33.14,33.17,33.05,33.05,21855.0,29.2173,29.2437,29.138,29.138,21855.0
2022-10-17 11:10:00,33.06,33.11,33.05,33.05,14993.0,29.1468,29.1909,29.138,29.138,14993.0
2022-10-17 11:15:00,33.05,33.09,33.03,33.07,14530.0,29.138,29.1732,29.1203,29.1556,14530.0
2022-10-17 11:20:00,33.05,33.15,33.05,33.12,24887.0,29.138,29.2261,29.138,29.1997,24887.0
2022-10-17 11:25:00,33.12,33.16,33.1,33.15,9431.0,29.1997,29.2349,29.182,29.2261,9431.0
2022-10-17 11:30:00,33.15,33.21,33.13,33.2,15664.0,29.2261,29.279,29.2085,29.2702,15664.0
2022-10-17 11:35:00,33.2,33.23,33.16,33.22,15178.0,29.2702,29.2966,29.2349,29.2878,15178.0
2022-10-17 11:40:00,33.23,33.27,33.19,33.21,10985.0,29.2966,29.3319,29.2614,29.279,10985.0
2022-10-17 11:45:00,33.2,33.21,33.16,33.2,12140.0,29.2702,29.279,29.2349,29.2702,12140.0
2022-10-17 11:50:00,33.2,33.23,33.19,33.21,11061.0,29.2702,29.2966,29.2614,29.279,11061.0
2022-10-17 11:55:00,33.21,33.21,33.11,33.11,14968.0,29.279,29.279,29.1909,29.1909,14968.0
2022-10-17 12:00:00,33.12,33.14,33.06,33.06,9727.0,29.1997,29.2173,29.1468,29.1468,9727.0
2022-10-17 12:05:00,33.05,33.19,33.05,33.19,20548.0,29.138,29.2614,29.138,29.2614,20548.0
2022-10-17 12:10:00,33.19,33.19,33.07,33.12,7671.0,29.2614,29.2614,29.1556,29.1997,7671.0
2022-10-17 12:15:00,33.12,33.14,33.1,33.14,11380.0,29.1997,29.2173,29.182,29.2173,11380.0
2022-10-17 12:20:00,33.13,33.17,33.12,33.14,15172.0,29.2085,29.2437,29.1997,29.2173,15172.0
2022-10-17 12:25:00,33.15,33.24,33.15,33.23,14370.0,29.2261,29.3055,29.2261,29.2966,14370.0
2022-10-17 12:30:00,33.23,33.31,33.22,33.3,10179.0,29.2966,29.3672,29.2878,29.3584,10179.0
2022-10-17 12:35:00,33.3,33.31,33.26,33.29,13740.0,29.3584,29.3672,29.3231,29.3495,13740.0
2022-10-17 12:40:00,33.29,33.29,33.2,33.23,24257.0,29.3495,29.3495,29.2702,29.2966,24257.0
2022-10-17 12:45:00,33.23,33.28,33.19,33.26,19556.0,29.2966,29.3407,29.2614,29.3231,19556.0
2022-10-17 12:50:00,33.27,33.34,33.24,33.34,17437.0,29.3319,29.3936,29.3055,29.3936,17437.0
2022-10-17 12:55:00,33.33,33.33,33.28,33.29,10190.0,29.3848,29.3848,29.3407,29.3495,10190.0
2022-10-17 13:00:00,33.29,33.29,33.24,33.25,14364.0,29.3495,29.3495,29.3055,29.3143,14364.0
2022-10-17 13:05:00,33.25,33.29,33.25,33.27,9589.0,29.3143,29.3495,29.3143,29.3319,9589.0
2022-10-17 13:10:00,33.26,33.28,33.24,33.27,5839.0,29.3231,29.3407,29.3055,29.3319,5839.0
2022-10-17 13:15:00,33.27,33.3,33.24,33.25,13099.0,29.3319,29.3584,29.3055,29.3143,13099.0
2022-10-17 13:20:00,33.24,33.3,33.24,33.3,8162.0,29.3055,29.3584,29.3055,29.3584,8162.0
2022-10-17 13:25:00,33.29,33.33,33.27,33.3,10995.0,29.3495,29.3848,29.3319,29.3584,10995.0
2022-10-17 13:30:00,33.3,33.3,33.25,33.27,10369.0,29.3584,29.3584,29.3143,29.3319,10369.0
2022-10-17 13:35:00,33.27,33.28,33.24,33.26,17479.0,29.3319,29.3407,29.3055,29.3231,17479.0
2022-10-17 13:40:00,33.26,33.27,33.22,33.23,20634.0,29.3231,29.3319,29.2878,29.2966,20634.0
2022-10-17 13:45:00,33.23,33.27,33.22,33.26,16813.0,29.2966,29.3319,29.2878,29.3231,16813.0
2022-10-17 13:50:00,33.26,33.29,33.23,33.24,14376.0,29.3231,29.3495,29.2966,29.3055,14376.0
2022-10-17 13:55:00,33.25,33.25,33.21,33.22,24898.0,29.3143,29.3143,29.279,29.2878,24898.0
2022-10-17 14:00:00,33.21,33.24,33.18,33.19,23469.0,29.279,29.3055,29.2526,29.2614,23469.0
2022-10-17 14:05:00,33.19,33.19,33.09,33.09,11253.0,29.2614,29.2614,29.1732,29.1732,11253.0
2022-10-17 14:10:00,33.09,33.1,33.04,33.07,62557.0,29.1732,29.182,29.1291,29.1556,62557.0
2022-10-17 14:15:00,33.08,33.1,33.02,33.09,25427.0,29.1644,29.182,29.1115,29.1732,25427.0
2022-10-17 14:20:00,33.09,33.15,33.07,33.15,21174.0,29.1732,29.2261,29.1556,29.2261,21174.0
2022-10-17 14:25:00,33.15,33.17,33.1,33.16,21546.0,29.2261,29.2437,29.182,29.2349,21546.0
2022-10-17 14:30:00,33.16,33.17,33.14,33.17,12450.0,29.2349,29.2437,29.2173,29.2437,12450.0
2022-10-17 14:35:00,33.18,33.24,33.17,33.23,18465.0,29.2526,29.3055,29.2437,29.2966,18465.0
2022-10-17 14:40:00,33.23,33.27,33.22,33.27,14142.0,29.2966,29.3319,29.2878,29.3319,14142.0
2022-10-17 14:45:00,33.27,33.27,33.22,33.23,10978.0,29.3319,29.3319,29.2878,29.2966,10978.0
2022-10-17 14:50:00,33.22,33.23,33.18,33.18,9554.0,29.2878,29.2966,29.2526,29.2526,9554.0
2022-10-17 14:55:00,33.18,33.22,33.17,33.2,14146.0,29.2526,29.2878,29.2437,29.2702,14146.0
2022-10-17 15:00:00,33.2,33.27,33.19,33.2,19031.0,29.2702,29.3319,29.2614,29.2702,19031.0
2022-10-17 15:05:00,33.21,33.23,33.16,33.18,10500.0,29.279,29.2966,29.2349,29.2526,10500.0
2022-10-17 15:10:00,33.17,33.18,33.14,33.18,19283.0,29.2437,29.2526,29.2173,29.2526,19283.0
2022-10-17 15:15:00,33.17,33.2,33.15,33.2,36745.0,29.2437,29.2702,29.2261,29.2702,36745.0
2022-10-17 15:20:00,33.2,33.26,33.19,33.25,14782.0,29.2702,29.3231,29.2614,29.3143,14782.0
2022-10-17 15:25:00,33.25,33.26,33.19,33.22,15515.0,29.3143,29.3231,29.2614,29.2878,15515.0
2022-10-17 15:30:00,33.23,33.26,33.22,33.23,29688.0,29.2966,29.3231,29.2878,29.2966,29688.0
2022-10-17 15:35:00,33.24,33.24,33.2,33.22,34524.0,29.3055,29.3055,29.2702,29.2878,34524.0
2022-10-17 15:40:00,33.21,33.3,33.2,33.29,50502.0,29.279,29.3584,29.2702,29.3495,50502.0
2022-10-17 15:45:00,33.28,33.29,33.24,33.24,65575.0,29.3407,29.3495,29.3055,29.3055,65575.0
2022-10-17 15:50:00,33.25,33.28,33.21,33.23,87137.0,29.3143,29.3407,29.279,29.2966,87137.0
2022-10-17 15:55:00,33.23,33.23,33.15,33.22,230624.0,29.2966,29.2966,29.2261,29.2878,230624.0
2022-10-18 09:30:00,33.71,33.83,33.63,33.78,124088.0,29.7198,29.8256,29.6493,29.7815,124088.0
2022-10-18 09:35:00,33.77,34.04,33.77,34.04,40812.0,29.7727,30.0108,29.7727,30.0108,40812.0
2022-10-18 09:40:00,34.06,34.08,33.83,33.85,40536.0,30.0284,30.046,29.8256,29.8433,40536.0
2022-10-18 09:45:00,33.84,33.92,33.79,33.92,30172.0,29.8344,29.905,29.7904,29.905,30172.0
2022-10-18 09:50:00,33.92,33.99,33.85,33.86,27454.0,29.905,29.9667,29.8433,29.8521,27454.0
2022-10-18 09:55:00,33.88,34.0,33.88,33.98,26274.0,29.8697,29.9755,29.8697,29.9579,26274.0
2022-10-18 10:00:00,34.0,34.01,33.88,33.95,84860.0,29.9755,29.9843,29.8697,29.9314,84860.0
2022-10-18 10:05:00,33.95,34.08,33.94,34.08,82206.0,29.9314,30.046,29.9226,30.046,82206.0
2022-10-18 10:10:00,34.08,34.08,33.94,33.95,70018.0,30.046,30.046,29.9226,29.9314,70018.0
2022-10-18 10:15:00,33.95,33.98,33.88,33.89,39446.0,29.9314,29.9579,29.8697,29.8785,39446.0
2022-10-18 10:20:00,33.88,33.9,33.79,33.8,33395.0,29.8697,29.8873,29.7904,29.7992,33395.0
2022-10-18 10:25:00,33.8,33.81,33.72,33.8,34534.0,29.7992,29.808,29.7286,29.7992,34534.0
2022-10-18 10:30:00,33.8,33.82,33.74,33.79,30336.0,29.7992,29.8168,29.7463,29.7904,30336.0
2022-10-18 10:35:00,33.8,33.81,33.73,33.79,17725.0,29.7992,29.808,29.7375,29.7904,17725.0
2022-10-18 10:40:00,33.79,33.86,33.77,33.86,17149.0,29.7904,29.8521,29.7727,29.8521,17149.0
2022-10-18 10:45:00,33.86,33.89,33.84,33.86,12346.0,29.8521,29.8785,29.8344,29.8521,12346.0
2022-10-18 10:50:00,33.86,33.88,33.81,33.88,15134.0,29.8521,29.8697,29.808,29.8697,15134.0
2022-10-18 10:55:00,33.9,33.9,33.83,33.87,15280.0,29.8873,29.8873,29.8256,29.8609,15280.0
2022-10-18 11:00:00,33.86,33.89,33.8,33.87,13122.0,29.8521,29.8785,29.7992,29.8609,13122.0
2022-10-18 11:05:00,33.88,33.9,33.77,33.79,21728.0,29.8697,29.8873,29.7727,29.7904,21728.0
2022-10-18 11:10:00,33.8,33.83,33.72,33.75,18451.0,29.7992,29.8256,29.7286,29.7551,18451.0
2022-10-18 11:15:00,33.73,33.77,33.7,33.76,19020.0,29.7375,29.7727,29.711,29.7639,19020.0
2022-10-18 11:20:00,33.76,33.77,33.65,33.66,17030.0,29.7639,29.7727,29.6669,29.6757,17030.0
2022-10-18 11:25:00,33.66,33.7,33.59,33.63,25765.0,29.6757,29.711,29.614,29.6493,25765.0
2022-10-18 11:30:00,33.63,33.65,33.56,33.62,13322.0,29.6493,29.6669,29.5876,29.6405,13322.0
2022-10-18 11:35:00,33.63,33.64,33.55,33.62,18426.0,29.6493,29.6581,29.5788,29.6405,18426.0
2022-10-18 11:40:00,33.63,33.63,33.54,33.6,28973.0,29.6493,29.6493,29.57,29.6229,28973.0
2022-10-18 11:45:00,33.6,33.69,33.59,33.68,11138.0,29.6229,29.7022,29.614,29.6934,11138.0
2022-10-18 11:50:00,33.69,33.73,33.67,33.69,9813.0,29.7022,29.7375,29.6846,29.7022,9813.0
2022-10-18 11:55:00,33.7,33.72,33.64,33.71,14664.0,29.711,29.7286,29.6581,29.7198,14664.0
2022-10-18 12:00:00,33.71,33.76,33.66,33.66,22001.0,29.7198,29.7639,29.6757,29.6757,22001.0
2022-10-18 12:05:00,33.67,33.69,33.6,33.68,23225.0,29.6846,29.7022,29.6229,29.6934,23225.0
2022-10-18 12:10:00,33.68,33.72,33.68,33.7,14352.0,29.6934,29.7286,29.6934,29.711,14352.0
2022-10-18 12:15:00,33.7,33.77,33.66,33.75,15776.0,29.711,29.7727,29.6757,29.7551,15776.0
2022-10-18 12:20:00,33.74,33.74,33.69,33.7,18461.0,29.7463,29.7463,29.7022,29.711,18461.0
2022-10-18 12:25:00,33.7,33.7,33.63,33.66,15074.0,29.711,29.711,29.6493,29.6757,15074.0
2022-10-18 12:30:00,33.66,33.67,33.63,33.66,15173.0,29.6757,29.6846,29.6493,29.6757,15173.0
2022-10-18 12:35:00,33.65,33.71,33.65,33.68,103454.0,29.6669,29.7198,29.6669,29.6934,103454.0
2022-10-18 12:40:00,33.68,33.7,33.6,33.6,144570.0,29.6934,29.711,29.6229,29.6229,144570.0
2022-10-18 12:45:00,33.59,33.63,33.53,33.63,39564.0,29.614,29.6493,29.5611,29.6493,39564.0
2022-10-18 12:50:00,33.63,33.72,33.62,33.69,21516.0,29.6493,29.7286,29.6405,29.7022,21516.0
2022-10-18 12:55:00,33.7,33.72,33.62,33.64,11730.0,29.711,29.7286,29.6405,29.6581,11730.0
2022-10-18 13:00:00,33.64,33.65,33.47,33.48,26645.0,29.6581,29.6669,29.5082,29.5171,26645.0
2022-10-18 13:05:00,33.48,33.54,33.43,33.44,73364.0,29.5171,29.57,29.473,29.4818,73364.0
2022-10-18 13:10:00,33.44,33.55,33.43,33.52,44139.0,29.4818,29.5788,29.473,29.5523,44139.0
2022-10-18 13:15:00,33.52,33.55,33.5,33.52,26155.0,29.5523,29.5788,29.5347,29.5523,26155.0
2022-10-18 13:20:00,33.52,33.58,33.5,33.54,23888.0,29.5523,29.6052,29.5347,29.57,23888.0
2022-10-18 13:25:00,33.54,33.59,33.53,33.58,31457.0,29.57,29.614,29.5611,29.6052,31457.0
2022-10-18 13:30:00,33.59,33.64,33.54,33.63,22274.0,29.614,29.6581,29.57,29.6493,22274.0
2022-10-18 13:35:00,33.64,33.64,33.58,33.6,26867.0,29.6581,29.6581,29.6052,29.6229,26867.0
2022-10-18 13:40:00,33.61,33.63,33.57,33.58,20599.0,29.6317,29.6493,29.5964,29.6052,20599.0
2022-10-18 13:45:00,33.58,33.6,33.55,33.59,25030.0,29.6052,29.6229,29.5788,29.614,25030.0
2022-10-18 13:50:00,33.59,33.67,33.56,33.67,28910.0,29.614,29.6846,29.5876,29.6846,28910.0
2022-10-18 13:55:00,33.67,33.7,33.66,33.7,14385.0,29.6846,29.711,29.6757,29.711,14385.0
2022-10-18 14:00:00,33.7,33.71,33.65,33.66,14467.0,29.711,29.7198,29.6669,29.6757,14467.0
2022-10-18 14:05:00,33.66,33.69,33.63,33.65,12462.0,29.6757,29.7022,29.6493,29.6669,12462.0
2022-10-18 14:10:00,33.65,33.67,33.59,33.61,20085.0,29.6669,29.6846,29.614,29.6317,20085.0
2022-10-18 14:15:00,33.61,33.62,33.55,33.56,30481.0,29.6317,29.6405,29.5788,29.5876,30481.0
2022-10-18 14:20:00,33.57,33.6,33.53,33.6,14042.0,29.5964,29.6229,29.5611,29.6229,14042.0
2022-10-18 14:25:00,33.61,33.64,33.56,33.64,21860.0,29.6317,29.6581,29.5876,29.6581,21860.0
2022-10-18 14:30:00,33.63,33.64,33.56,33.59,16816.0,29.6493,29.6581,29.5876,29.614,16816.0
2022-10-18 14:35:00,33.59,33.59,33.44,33.47,24636.0,29.614,29.614,29.4818,29.5082,24636.0
2022-10-18 14:40:00,33.47,33.5,33.39,33.4,26508.0,29.5082,29.5347,29.4377,29.4465,26508.0
2022-10-18 14:45:00,33.41,33.44,33.36,33.39,30192.0,29.4553,29.4818,29.4113,29.4377,30192.0
2022-10-18 14:50:00,33.38,33.38,33.32,33.36,28036.0,29.4289,29.4289,29.376,29.4113,28036.0
2022-10-18 14:55:00,33.36,33.44,33.35,33.4,27557.0,29.4113,29.4818,29.4024,29.4465,27557.0
2022-10-18 15:00:00,33.4,33.44,33.36,33.41,25361.0,29.4465,29.4818,29.4113,29.4553,25361.0
2022-10-18 15:05:00,33.41,33.45,33.4,33.41,16305.0,29.4553,29.4906,29.4465,29.4553,16305.0
2022-10-18 15:10:00,33.41,33.45,33.38,33.39,23535.0,29.4553,29.4906,29.4289,29.4377,23535.0
2022-10-18 15:15:00,33.4,33.4,33.34,33.37,25090.0,29.4465,29.4465,29.3936,29.4201,25090.0
2022-10-18 15:20:00,33.38,33.5,33.37,33.48,27489.0,29.4289,29.5347,29.4201,29.5171,27489.0
2022-10-18 15:25:00,33.47,33.49,33.44,33.48,36249.0,29.5082,29.5259,29.4818,29.5171,36249.0
2022-10-18 15:30:00,33.48,33.58,33.45,33.56,30418.0,29.5171,29.6052,29.4906,29.5876,30418.0
2022-10-18 15:35:00,33.57,33.57,33.5,33.55,34565.0,29.5964,29.5964,29.5347,29.5788,34565.0
2022-10-18 15:40:00,33.55,33.56,33.46,33.51,66017.0,29.5788,29.5876,29.4994,29.5435,66017.0
2022-10-18 15:45:00,33.52,33.56,33.48,33.54,98381.0,29.5523,29.5876,29.5171,29.57,98381.0
2022-10-18 15:50:00,33.53,33.59,33.5,33.54,114273.0,29.5611,29.614,29.5347,29.57,114273.0
2022-10-18 15:55:00,33.54,33.57,33.49,33.56,350638.0,29.57,29.5964,29.5259,29.5876,350638.0
2022-10-19 09:30:00,33.17,33.28,33.07,33.2,64856.0,29.2437,29.3407,29.1556,29.2702,64856.0
2022-10-19 09:35:00,33.2,33.2,32.96,32.96,31249.0,29.2702,29.2702,29.0586,29.0586,31249.0
2022-10-19 09:40:00,32.95,33.05,32.86,32.91,26630.0,29.0498,29.138,28.9704,29.0145,26630.0
2022-10-19 09:45:00,32.89,32.92,32.73,32.73,30543.0,28.9969,29.0233,28.8558,28.8558,30543.0
2022-10-19 09:50:00,32.72,32.79,32.7,32.75,21282.0,28.847,28.9087,28.8294,28.8735,21282.0
2022-10-19 09:55:00,32.73,32.74,32.68,32.73,32955.0,28.8558,28.8646,28.8117,28.8558,32955.0
2022-10-19 10:00:00,32.72,32.74,32.68,32.73,39339.0,28.847,28.8646,28.8117,28.8558,39339.0
2022-10-19 10:05:00,32.74,32.87,32.73,32.84,22982.0,28.8646,28.9793,28.8558,28.9528,22982.0
2022-10-19 10:10:00,32.84,32.92,32.81,32.91,39083.0,28.9528,29.0233,28.9264,29.0145,39083.0
2022-10-19 10:15:00,32.91,32.95,32.88,32.93,18064.0,29.0145,29.0498,28.9881,29.0322,18064.0
2022-10-19 10:20:00,32.93,33.04,32.92,33.01,21643.0,29.0322,29.1291,29.0233,29.1027,21643.0
2022-10-19 10:25:00,33.01,33.02,32.92,32.96,17360.0,29.1027,29.1115,29.0233,29.0586,17360.0
2022-10-19 10:30:00,32.97,33.02,32.85,32.87,19546.0,29.0674,29.1115,28.9616,28.9793,19546.0
2022-10-19 10:35:00,32.87,32.87,32.82,32.83,16641.0,28.9793,28.9793,28.9352,28.944,16641.0
2022-10-19 10:40:00,32.83,32.83,32.79,32.82,11143.0,28.944,28.944,28.9087,28.9352,11143.0
2022-10-19 10:45:00,32.83,32.84,32.78,32.79,13966.0,28.944,28.9528,28.8999,28.9087,13966.0
2022-10-19 10:50:00,32.79,32.8,32.73,32.73,14387.0,28.9087,28.9175,28.8558,28.8558,14387.0
2022-10-19 10:55:00,32.73,32.82,32.72,32.82,12358.0,28.8558,28.9352,28.847,28.9352,12358.0
2022-10-19 11:00:00,32.81,32.83,32.73,32.74,17231.0,28.9264,28.944,28.8558,28.8646,17231.0
2022-10-19 11:05:00,32.74,32.78,32.74,32.75,16279.0,28.8646,28.8999,28.8646,28.8735,16279.0
2022-10-19 11:10:00,32.76,32.81,32.75,32.76,12504.0,28.8823,28.9264,28.8735,28.8823,12504.0
2022-10-19 11:15:00,32.77,32.83,32.76,32.79,17118.0,28.8911,28.944,28.8823,28.9087,17118.0
2022-10-19 11:20:00,32.8,32.81,32.74,32.75,22848.0,28.9175,28.9264,28.8646,28.8735,22848.0
2022-10-19 11:25:00,32.75,32.75,32.68,32.72,24505.0,28.8735,28.8735,28.8117,28.847,24505.0
2022-10-19 11:30:00,32.71,32.74,32.67,32.7,22243.0,28.8382,28.8646,28.8029,28.8294,22243.0
2022-10-19 11:35:00,32.7,32.7,32.62,32.7,16261.0,28.8294,28.8294,28.7589,28.8294,16261.0
2022-10-19 11:40:00,32.7,32.71,32.67,32.69,17241.0,28.8294,28.8382,28.8029,28.8206,17241.0
2022-10-19 11:45:00,32.69,32.73,32.69,32.72,15566.0,28.8206,28.8558,28.8206,28.847,15566.0
2022-10-19 11:50:00,32.72,32.76,32.71,32.75,14648.0,28.847,28.8823,28.8382,28.8735,14648.0
2022-10-19 11:55:00,32.75,32.75,32.66,32.66,29738.0,28.8735,28.8735,28.7941,28.7941,29738.0
2022-10-19 12:00:00,32.66,32.68,32.59,32.61,32264.0,28.7941,28.8117,28.7324,28.75,32264.0
2022-10-19 12:05:00,32.6,32.6,32.5,32.52,19715.0,28.7412,28.7412,28.6531,28.6707,19715.0
2022-10-19 12:10:00,32.52,32.57,32.51,32.56,13271.0,28.6707,28.7148,28.6619,28.706,13271.0
2022-10-19 12:15:00,32.57,32.59,32.54,32.58,24084.0,28.7148,28.7324,28.6883,28.7236,24084.0
2022-10-19 12:20:00,32.59,32.6,32.56,32.57,26520.0,28.7324,28.7412,28.706,28.7148,26520.0
2022-10-19 12:25:00,32.57,32.57,32.5,32.52,22655.0,28.7148,28.7148,28.6531,28.6707,22655.0
2022-10-19 12:30:00,32.51,32.56,32.51,32.55,13346.0,28.6619,28.706,28.6619,28.6971,13346.0
2022-10-19 12:35:00,32.55,32.57,32.52,32.52,16679.0,28.6971,28.7148,28.6707,28.6707,16679.0
2022-10-19 12:40:00,32.52,32.53,32.37,32.39,34587.0,28.6707,28.6795,28.5384,28.5561,34587.0
2022-10-19 12:45:00,32.39,32.39,32.35,32.38,22061.0,28.5561,28.5561,28.5208,28.5473,22061.0
2022-10-19 12:50:00,32.38,32.42,32.38,32.38,41955.0,28.5473,28.5825,28.5473,28.5473,41955.0
2022-10-19 12:55:00,32.39,32.4,32.36,32.38,13298.0,28.5561,28.5649,28.5296,28.5473,13298.0
2022-10-19 13:00:00,32.37,32.4,32.29,32.29,23690.0,28.5384,28.5649,28.4679,28.4679,23690.0
2022-10-19 13:05:00,32.29,32.31,32.26,32.3,13375.0,28.4679,28.4855,28.4415,28.4767,13375.0
2022-10-19 13:10:00,32.3,32.32,32.27,32.31,14232.0,28.4767,28.4944,28.4503,28.4855,14232.0
2022-10-19 13:15:00,32.31,32.32,32.24,32.26,46117.0,28.4855,28.4944,28.4238,28.4415,46117.0
2022-10-19 13:20:00,32.25,32.29,32.24,32.27,13257.0,28.4326,28.4679,28.4238,28.4503,13257.0
2022-10-19 13:25:00,32.27,32.36,32.27,32.3,53750.0,28.4503,28.5296,28.4503,28.4767,53750.0
2022-10-19 13:30:00,32.3,32.33,32.29,32.32,30304.0,28.4767,28.5032,28.4679,28.4944,30304.0
2022-10-19 13:35:00,32.32,32.33,32.3,32.31,40167.0,28.4944,28.5032,28.4767,28.4855,40167.0
2022-10-19 13:40:00,32.3,32.34,32.3,32.32,32826.0,28.4767,28.512,28.4767,28.4944,32826.0
2022-10-19 13:45:00,32.33,32.35,32.3,32.31,29394.0,28.5032,28.5208,28.4767,28.4855,29394.0
2022-10-19 13:50:00,32.32,32.37,32.31,32.37,8976.0,28.4944,28.5384,28.4855,28.5384,8976.0
2022-10-19 13:55:00,32.37,32.42,32.36,32.42,17930.0,28.5384,28.5825,28.5296,28.5825,17930.0
2022-10-19 14:00:00,32.41,32.49,32.4,32.47,16861.0,28.5737,28.6442,28.5649,28.6266,16861.0
2022-10-19 14:05:00,32.48,32.5,32.44,32.48,26889.0,28.6354,28.6531,28.6002,28.6354,26889.0
2022-10-19 14:10:00,32.48,32.49,32.44,32.48,17981.0,28.6354,28.6442,28.6002,28.6354,17981.0
2022-10-19 14:15:00,32.49,32.52,32.45,32.48,29938.0,28.6442,28.6707,28.609,28.6354,29938.0
2022-10-19 14:20:00,32.49,32.49,32.45,32.46,17265.0,28.6442,28.6442,28.609,28.6178,17265.0
2022-10-19 14:25:00,32.45,32.49,32.45,32.48,17396.0,28.609,28.6442,28.609,28.6354,17396.0
2022-10-19 14:30:00,32.47,32.5,32.43,32.48,25462.0,28.6266,28.6531,28.5913,28.6354,25462.0
2022-10-19 14:35:00,32.49,32.5,32.45,32.47,9404.0,28.6442,28.6531,28.609,28.6266,9404.0
2022-10-19 14:40:00,32.46,32.51,32.44,32.48,20180.0,28.6178,28.6619,28.6002,28.6354,20180.0
2022-10-19 14:45:00,32.47,32.49,32.42,32.43,18374.0,28.6266,28.6442,28.5825,28.5913,18374.0
2022-10-19 14:50:00,32.43,32.44,32.42,32.44,8678.0,28.5913,28.6002,28.5825,28.6002,8678.0
2022-10-19 14:55:00,32.43,32.49,32.42,32.49,31790.0,28.5913,28.6442,28.5825,28.6442,31790.0
2022-10-19 15:00:00,32.49,32.55,32.48,32.48,20945.0,28.6442,28.6971,28.6354,28.6354,20945.0
2022-10-19 15:05:00,32.49,32.55,32.49,32.55,26354.0,28.6442,28.6971,28.6442,28.6971,26354.0
2022-10-19 15:10:00,32.55,32.6,32.55,32.59,15856.0,28.6971,28.7412,28.6971,28.7324,15856.0
2022-10-19 15:15:00,32.58,32.62,32.57,32.59,22232.0,28.7236,28.7589,28.7148,28.7324,22232.0
2022-10-19 15:20:00,32.59,32.61,32.55,32.55,28727.0,28.7324,28.75,28.6971,28.6971,28727.0
2022-10-19 15:25:00,32.55,32.56,32.49,32.52,34030.0,28.6971,28.706,28.6442,28.6707,34030.0
2022-10-19 15:30:00,32.52,32.54,32.48,32.51,33873.0,28.6707,28.6883,28.6354,28.6619,33873.0
2022-10-19 15:35:00,32.5,32.57,32.5,32.52,53122.0,28.6531,28.7148,28.6531,28.6707,53122.0
2022-10-19 15:40:00,32.53,32.58,32.52,32.58,45049.0,28.6795,28.7236,28.6707,28.7236,45049.0
2022-10-19 15:45:00,32.58,32.58,32.52,32.55,72785.0,28.7236,28.7236,28.6707,28.6971,72785.0
2022-10-19 15:50:00,32.55,32.58,32.51,32.56,87781.0,28.6971,28.7236,28.6619,28.706,87781.0
2022-10-19 15:55:00,32.56,32.58,32.52,32.57,202273.0,28.706,28.7236,28.6707,28.7148,202273.0
2022-10-20 09:30:00,32.59,32.68,32.47,32.66,51802.0,28.7324,28.8117,28.6266,28.7941,51802.0
2022-10-20 09:35:00,32.67,32.67,32.53,32.57,9678.0,28.8029,28.8029,28.6795,28.7148,9678.0
2022-10-20 09:40:00,32.56,32.68,32.52,32.59,30218.0,28.706,28.8117,28.6707,28.7324,30218.0
2022-10-20 09:45:00,32.62,32.73,32.6,32.71,49319.0,28.7589,28.8558,28.7412,28.8382,49319.0
2022-10-20 09:50:00,32.71,32.79,32.69,32.72,24310.0,28.8382,28.9087,28.8206,28.847,24310.0
2022-10-20 09:55:00,32.7,32.75,32.68,32.74,15126.0,28.8294,28.8735,28.8117,28.8646,15126.0
2022-10-20 10:00:00,32.72,32.89,32.71,32.89,43291.0,28.847,28.9969,28.8382,28.9969,43291.0
2022-10-20 10:05:00,32.88,32.97,32.87,32.96,26345.0,28.9881,29.0674,28.9793,29.0586,26345.0
2022-10-20 10:10:00,32.97,32.97,32.84,32.86,22296.0,29.0674,29.0674,28.9528,28.9704,22296.0
2022-10-20 10:15:00,32.87,32.92,32.84,32.92,16384.0,28.9793,29.0233,28.9528,29.0233,16384.0
2022-10-20 10:20:00,32.91,32.93,32.84,32.86,17354.0,29.0145,29.0322,28.9528,28.9704,17354.0
2022-10-20 10:25:00,32.86,32.86,32.76,32.79,17315.0,28.9704,28.9704,28.8823,28.9087,17315.0
2022-10-20 10:30:00,32.79,32.81,32.64,32.66,24012.0,28.9087,28.9264,28.7765,28.7941,24012.0
2022-10-20 10:35:00,32.67,32.7,32.61,32.62,18826.0,28.8029,28.8294,28.75,28.7589,18826.0
2022-10-20 10:40:00,32.62,32.62,32.5,32.52,10050.0,28.7589,28.7589,28.6531,28.6707,10050.0
2022-10-20 10:45:00,32.52,32.54,32.48,32.51,32842.0,28.6707,28.6883,28.6354,28.6619,32842.0
2022-10-20 10:50:00,32.51,32.54,32.44,32.47,22768.0,28.6619,28.6883,28.6002,28.6266,22768.0
2022-10-20 10:55:00,32.46,32.49,32.42,32.48,26594.0,28.6178,28.6442,28.5825,28.6354,26594.0
2022-10-20 11:00:00,32.48,32.52,32.47,32.49,23687.0,28.6354,28.6707,28.6266,28.6442,23687.0
2022-10-20 11:05:00,32.48,32.54,32.48,32.52,15741.0,28.6354,28.6883,28.6354,28.6707,15741.0
2022-10-20 11:10:00,32.53,32.58,32.51,32.55,14848.0,28.6795,28.7236,28.6619,28.6971,14848.0
2022-10-20 11:15:00,32.55,32.55,32.47,32.5,14128.0,28.6971,28.6971,28.6266,28.6531,14128.0
2022-10-20 11:20:00,32.51,32.52,32.49,32.5,11727.0,28.6619,28.6707,28.6442,28.6531,11727.0
2022-10-20 11:25:00,32.5,32.53,32.42,32.45,19446.0,28.6531,28.6795,28.5825,28.609,19446.0
2022-10-20 11:30:00,32.46,32.5,32.44,32.5,32329.0,28.6178,28.6531,28.6002,28.6531,32329.0
2022-10-20 11:35:00,32.5,32.54,32.48,32.52,9820.0,28.6531,28.6883,28.6354,28.6707,9820.0
2022-10-20 11:40:00,32.51,32.52,32.47,32.48,15056.0,28.6619,28.6707,28.6266,28.6354,15056.0
2022-10-20 11:45:00,32.48,32.48,32.43,32.45,9320.0,28.6354,28.6354,28.5913,28.609,9320.0
2022-10-20 11:50:00,32.45,32.51,32.44,32.49,23634.0,28.609,28.6619,28.6002,28.6442,23634.0
2022-10-20 11:55:00,32.48,32.5,32.43,32.45,12472.0,28.6354,28.6531,28.5913,28.609,12472.0
2022-10-20 12:00:00,32.45,32.46,32.39,32.41,17848.0,28.609,28.6178,28.5561,28.5737,17848.0
2022-10-20 12:05:00,32.41,32.43,32.27,32.27,28529.0,28.5737,28.5913,28.4503,28.4503,28529.0
2022-10-20 12:10:00,32.27,32.27,32.24,32.27,9463.0,28.4503,28.4503,28.4238,28.4503,9463.0
2022-10-20 12:15:00,32.27,32.33,32.26,32.32,18076.0,28.4503,28.5032,28.4415,28.4944,18076.0
2022-10-20 12:20:00,32.31,32.36,32.29,32.32,21344.0,28.4855,28.5296,28.4679,28.4944,21344.0
2022-10-20 12:25:00,32.3,32.3,32.23,32.25,13872.0,28.4767,28.4767,28.415,28.4326,13872.0
2022-10-20 12:30:00,32.24,32.25,32.21,32.22,15523.0,28.4238,28.4326,28.3974,28.4062,15523.0
2022-10-20 12:35:00,32.22,32.23,32.13,32.13,27479.0,28.4062,28.415,28.3269,28.3269,27479.0
2022-10-20 12:40:00,32.14,32.18,32.13,32.16,13172.0,28.3357,28.3709,28.3269,28.3533,13172.0
2022-10-20 12:45:00,32.16,32.17,32.09,32.12,9623.0,28.3533,28.3621,28.2916,28.318,9623.0
2022-10-20 12:50:00,32.13,32.13,32.07,32.09,6130.0,28.3269,28.3269,28.274,28.2916,6130.0
2022-10-20 12:55:00,32.09,32.14,32.08,32.14,9104.0,28.2916,28.3357,28.2828,28.3357,9104.0
2022-10-20 13:00:00,32.14,32.15,32.1,32.13,16258.0,28.3357,28.3445,28.3004,28.3269,16258.0
2022-10-20 13:05:00,32.12,32.12,31.97,32.02,30839.0,28.318,28.318,28.1858,28.2299,30839.0
2022-10-20 13:10:00,32.01,32.07,31.99,32.04,10693.0,28.2211,28.274,28.2034,28.2475,10693.0
2022-10-20 13:15:00,32.04,32.06,32.01,32.03,18187.0,28.2475,28.2651,28.2211,28.2387,18187.0
2022-10-20 13:20:00,32.02,32.09,31.99,32.03,40548.0,28.2299,28.2916,28.2034,28.2387,40548.0
2022-10-20 13:25:00,32.04,32.09,32.04,32.08,23075.0,28.2475,28.2916,28.2475,28.2828,23075.0
2022-10-20 13:30:00,32.08,32.14,32.06,32.13,24326.0,28.2828,28.3357,28.2651,28.3269,24326.0
2022-10-20 13:35:00,32.13,32.18,32.13,32.16,16896.0,28.3269,28.3709,28.3269,28.3533,16896.0
2022-10-20 13:40:00,32.17,32.22,32.12,32.18,17648.0,28.3621,28.4062,28.318,28.3709,17648.0
2022-10-20 13:45:00,32.18,32.19,32.11,32.12,13249.0,28.3709,28.3797,28.3092,28.318,13249.0
2022-10-20 13:50:00,32.13,32.14,32.09,32.1,13400.0,28.3269,28.3357,28.2916,28.3004,13400.0
2022-10-20 13:55:00,32.1,32.15,32.09,32.15,11501.0,28.3004,28.3445,28.2916,28.3445,11501.0
2022-10-20 14:00:00,32.15,32.15,32.08,32.09,19792.0,28.3445,28.3445,28.2828,28.2916,19792.0
2022-10-20 14:05:00,32.09,32.12,32.08,32.09,9054.0,28.2916,28.318,28.2828,28.2916,9054.0
2022-10-20 14:10:00,32.09,32.09,32.02,32.04,14365.0,28.2916,28.2916,28.2299,28.2475,14365.0
2022-10-20 14:15:00,32.04,32.09,32.02,32.08,27551.0,28.2475,28.2916,28.2299,28.2828,27551.0
2022-10-20 14:20:00,32.09,32.09,32.02,32.02,15468.0,28.2916,28.2916,28.2299,28.2299,15468.0
2022-10-20 14:25:00,32.03,32.04,32.0,32.01,13577.0,28.2387,28.2475,28.2122,28.2211,13577.0
2022-10-20 14:30:00,32.01,32.12,32.0,32.12,16030.0,28.2211,28.318,28.2122,28.318,16030.0
2022-10-20 14:35:00,32.11,32.15,32.09,32.1,19651.0,28.3092,28.3445,28.2916,28.3004,19651.0
2022-10-20 14:40:00,32.11,32.11,32.02,32.02,12442.0,28.3092,28.3092,28.2299,28.2299,12442.0
2022-10-20 14:45:00,32.02,32.06,32.0,32.04,12031.0,28.2299,28.2651,28.2122,28.2475,12031.0
2022-10-20 14:50:00,32.02,32.04,32.0,32.02,16620.0,28.2299,28.2475,28.2122,28.2299,16620.0
2022-10-20 14:55:00,32.02,32.06,31.98,31.99,50081.0,28.2299,28.2651,28.1946,28.2034,50081.0
2022-10-20 15:00:00,32.0,32.03,31.97,31.98,10730.0,28.2122,28.2387,28.1858,28.1946,10730.0
2022-10-20 15:05:00,31.98,32.06,31.97,32.04,17440.0,28.1946,28.2651,28.1858,28.2475,17440.0
2022-10-20 15:10:00,32.05,32.06,32.0,32.03,18606.0,28.2563,28.2651,28.2122,28.2387,18606.0
2022-10-20 15:15:00,32.04,32.04,31.92,31.94,38545.0,28.2475,28.2475,28.1417,28.1593,38545.0
2022-10-20 15:20:00,31.94,31.95,31.84,31.85,20031.0,28.1593,28.1682,28.0712,28.08,20031.0
2022-10-20 15:25:00,31.84,31.88,31.83,31.87,35017.0,28.0712,28.1064,28.0624,28.0976,35017.0
2022-10-20 15:30:00,31.86,31.88,31.84,31.86,39894.0,28.0888,28.1064,28.0712,28.0888,39894.0
2022-10-20 15:35:00,31.86,31.95,31.86,31.93,29598.0,28.0888,28.1682,28.0888,28.1505,29598.0
2022-10-20 15:40:00,31.93,31.99,31.9,31.98,44737.0,28.1505,28.2034,28.1241,28.1946,44737.0
2022-10-20 15:45:00,31.97,32.0,31.91,31.97,45506.0,28.1858,28.2122,28.1329,28.1858,45506.0
2022-10-20 15:50:00,31.97,32.06,31.96,32.05,47505.0,28.1858,28.2651,28.177,28.2563,47505.0
2022-10-20 15:55:00,32.04,32.04,31.91,31.92,151711.0,28.2475,28.2475,28.1329,28.1417,151711.0
2022-10-21 09:30:00,31.94,32.17,31.9,32.14,180897.0,28.1593,28.3621,28.1241,28.3357,180897.0
2022-10-21 09:35:00,32.14,32.31,32.12,32.17,26887.0,28.3357,28.4855,28.318,28.3621,26887.0
2022-10-21 09:40:00,32.17,32.27,32.01,32.27,29039.0,28.3621,28.4503,28.2211,28.4503,29039.0
2022-10-21 09:45:00,32.26,32.47,32.21,32.38,24633.0,28.4415,28.6266,28.3974,28.5473,24633.0
2022-10-21 09:50:00,32.37,32.48,32.32,32.42,37027.0,28.5384,28.6354,28.4944,28.5825,37027.0
2022-10-21 09:55:00,32.42,32.57,32.4,32.53,23751.0,28.5825,28.7148,28.5649,28.6795,23751.0
2022-10-21 10:00:00,32.54,32.58,32.5,32.55,19543.0,28.6883,28.7236,28.6531,28.6971,19543.0
2022-10-21 10:05:00,32.56,32.69,32.53,32.62,57631.0,28.706,28.8206,28.6795,28.7589,57631.0
2022-10-21 10:10:00,32.65,32.66,32.55,32.58,18285.0,28.7853,28.7941,28.6971,28.7236,18285.0
2022-10-21 10:15:00,32.57,32.63,32.55,32.56,22366.0,28.7148,28.7677,28.6971,28.706,22366.0
2022-10-21 10:20:00,32.58,32.61,32.44,32.46,28906.0,28.7236,28.75,28.6002,28.6178,28906.0
2022-10-21 10:25:00,32.46,32.47,32.36,32.38,28794.0,28.6178,28.6266,28.5296,28.5473,28794.0
2022-10-21 10:30:00,32.37,32.47,32.33,32.37,32866.0,28.5384,28.6266,28.5032,28.5384,32866.0
2022-10-21 10:35:00,32.37,32.41,32.27,32.41,28332.0,28.5384,28.5737,28.4503,28.5737,28332.0
2022-10-21 10:40:00,32.41,32.5,32.4,32.48,39871.0,28.5737,28.6531,28.5649,28.6354,39871.0
2022-10-21 10:45:00,32.47,32.58,32.42,32.58,29547.0,28.6266,28.7236,28.5825,28.7236,29547.0
2022-10-21 10:50:00,32.57,32.62,32.54,32.55,35913.0,28.7148,28.7589,28.6883,28.6971,35913.0
2022-10-21 10:55:00,32.54,32.54,32.39,32.41,34641.0,28.6883,28.6883,28.5561,28.5737,34641.0
2022-10-21 11:00:00,32.42,32.44,32.34,32.38,23603.0,28.5825,28.6002,28.512,28.5473,23603.0
2022-10-21 11:05:00,32.39,32.42,32.34,32.41,21048.0,28.5561,28.5825,28.512,28.5737,21048.0
2022-10-21 11:10:00,32.41,32.5,32.41,32.47,15199.0,28.5737,28.6531,28.5737,28.6266,15199.0
2022-10-21 11:15:00,32.46,32.5,32.42,32.43,23801.0,28.6178,28.6531,28.5825,28.5913,23801.0
2022-10-21 11:20:00,32.42,32.5,32.37,32.41,32578.0,28.5825,28.6531,28.5384,28.5737,32578.0
2022-10-21 11:25:00,32.42,32.57,32.41,32.5,34102.0,28.5825,28.7148,28.5737,28.6531,34102.0
2022-10-21 11:30:00,32.51,32.61,32.49,32.57,18614.0,28.6619,28.75,28.6442,28.7148,18614.0
2022-10-21 11:35:00,32.57,32.58,32.48,32.48,11222.0,28.7148,28.7236,28.6354,28.6354,11222.0
2022-10-21 11:40:00,32.52,32.62,32.5,32.61,16453.0,28.6707,28.7589,28.6531,28.75,16453.0
2022-10-21 11:45:00,32.6,32.67,32.57,32.66,38244.0,28.7412,28.8029,28.7148,28.7941,38244.0
2022-10-21 11:50:00,32.66,32.69,32.62,32.63,10112.0,28.7941,28.8206,28.7589,28.7677,10112.0
2022-10-21 11:55:00,32.64,32.66,32.59,32.65,10993.0,28.7765,28.7941,28.7324,28.7853,10993.0
2022-10-21 12:00:00,32.65,32.75,32.64,32.73,30124.0,28.7853,28.8735,28.7765,28.8558,30124.0
2022-10-21 12:05:00,32.73,32.73,32.62,32.66,14649.0,28.8558,28.8558,28.7589,28.7941,14649.0
2022-10-21 12:10:00,32.66,32.7,32.63,32.69,12520.0,28.7941,28.8294,28.7677,28.8206,12520.0
2022-10-21 12:15:00,32.7,32.72,32.64,32.65,11877.0,28.8294,28.847,28.7765,28.7853,11877.0
2022-10-21 12:20:00,32.65,32.68,32.6,32.68,20562.0,28.7853,28.8117,28.7412,28.8117,20562.0
2022-10-21 12:25:00,32.68,32.69,32.58,32.59,18716.0,28.8117,28.8206,28.7236,28.7324,18716.0
2022-10-21 12:30:00,32.61,32.67,32.6,32.65,14740.0,28.75,28.8029,28.7412,28.7853,14740.0
2022-10-21 12:35:00,32.65,32.73,32.63,32.63,17860.0,28.7853,28.8558,28.7677,28.7677,17860.0
2022-10-21 12:40:00,32.64,32.73,32.63,32.7,11570.0,28.7765,28.8558,28.7677,28.8294,11570.0
2022-10-21 12:45:00,32.7,32.79,32.7,32.77,9916.0,28.8294,28.9087,28.8294,28.8911,9916.0
2022-10-21 12:50:00,32.77,32.82,32.77,32.8,8168.0,28.8911,28.9352,28.8911,28.9175,8168.0
2022-10-21 12:55:00,32.8,32.81,32.72,32.77,15625.0,28.9175,28.9264,28.847,28.8911,15625.0
2022-10-21 13:00:00,32.78,32.86,32.78,32.85,11229.0,28.8999,28.9704,28.8999,28.9616,11229.0
2022-10-21 13:05:00,32.86,32.86,32.8,32.8,11014.0,28.9704,28.9704,28.9175,28.9175,11014.0
2022-10-21 13:10:00,32.8,32.82,32.74,32.74,22017.0,28.9175,28.9352,28.8646,28.8646,22017.0
2022-10-21 13:15:00,32.75,32.8,32.69,32.79,16874.0,28.8735,28.9175,28.8206,28.9087,16874.0
2022-10-21 13:20:00,32.78,32.8,32.72,32.73,10279.0,28.8999,28.9175,28.847,28.8558,10279.0
2022-10-21 13:25:00,32.73,32.78,32.73,32.77,9009.0,28.8558,28.8999,28.8558,28.8911,9009.0
2022-10-21 13:30:00,32.77,32.82,32.76,32.8,14051.0,28.8911,28.9352,28.8823,28.9175,14051.0
2022-10-21 13:35:00,32.8,32.83,32.78,32.79,11759.0,28.9175,28.944,28.8999,28.9087,11759.0
2022-10-21 13:40:00,32.8,32.88,32.79,32.85,17528.0,28.9175,28.9881,28.9087,28.9616,17528.0
2022-10-21 13:45:00,32.87,32.91,32.86,32.91,12338.0,28.9793,29.0145,28.9704,29.0145,12338.0
2022-10-21 13:50:00,32.91,32.94,32.89,32.9,11987.0,29.0145,29.041,28.9969,29.0057,11987.0
2022-10-21 13:55:00,32.91,32.94,32.88,32.94,14014.0,29.0145,29.041,28.9881,29.041,14014.0
2022-10-21 14:00:00,32.94,32.95,32.91,32.94,15951.0,29.041,29.0498,29.0145,29.041,15951.0
2022-10-21 14:05:00,32.94,32.98,32.93,32.96,18903.0,29.041,29.0762,29.0322,29.0586,18903.0
2022-10-21 14:10:00,32.97,32.97,32.93,32.95,18170.0,29.0674,29.0674,29.0322,29.0498,18170.0
2022-10-21 14:15:00,32.95,32.97,32.89,32.94,28236.0,29.0498,29.0674,28.9969,29.041,28236.0
2022-10-21 14:20:00,32.95,32.96,32.89,32.9,12785.0,29.0498,29.0586,28.9969,29.0057,12785.0
2022-10-21 14:25:00,32.9,32.96,32.89,32.94,12592.0,29.0057,29.0586,28.9969,29.041,12592.0
2022-10-21 14:30:00,32.95,32.99,32.94,32.98,18073.0,29.0498,29.0851,29.041,29.0762,18073.0
2022-10-21 14:35:00,32.98,32.99,32.92,32.94,25612.0,29.0762,29.0851,29.0233,29.041,25612.0
2022-10-21 14:40:00,32.94,32.95,32.89,32.89,10577.0,29.041,29.0498,28.9969,28.9969,10577.0
2022-10-21 14:45:00,32.89,32.92,32.87,32.9,19551.0,28.9969,29.0233,28.9793,29.0057,19551.0
2022-10-21 14:50:00,32.9,32.91,32.86,32.87,15170.0,29.0057,29.0145,28.9704,28.9793,15170.0
2022-10-21 14:55:00,32.87,32.96,32.86,32.94,18767.0,28.9793,29.0586,28.9704,29.041,18767.0
2022-10-21 15:00:00,32.94,32.99,32.93,32.98,19631.0,29.041,29.0851,29.0322,29.0762,19631.0
2022-10-21 15:05:00,32.98,32.99,32.93,32.95,17551.0,29.0762,29.0851,29.0322,29.0498,17551.0
2022-10-21 15:10:00,32.95,32.98,32.95,32.95,26482.0,29.0498,29.0762,29.0498,29.0498,26482.0
2022-10-21 15:15:00,32.95,33.01,32.95,33.01,43331.0,29.0498,29.1027,29.0498,29.1027,43331.0
2022-10-21 15:20:00,33.01,33.04,33.0,33.02,47567.0,29.1027,29.1291,29.0939,29.1115,47567.0
2022-10-21 15:25:00,33.03,33.07,33.02,33.07,45416.0,29.1203,29.1556,29.1115,29.1556,45416.0
2022-10-21 15:30:00,33.07,33.07,33.01,33.06,64190.0,29.1556,29.1556,29.1027,29.1468,64190.0
2022-10-21 15:35:00,33.04,33.04,32.97,33.02,41809.0,29.1291,29.1291,29.0674,29.1115,41809.0
2022-10-21 15:40:00,33.01,33.03,32.97,32.98,59625.0,29.1027,29.1203,29.0674,29.0762,59625.0
2022-10-21 15:45:00,32.97,33.03,32.96,33.01,79351.0,29.0674,29.1203,29.0586,29.1027,79351.0
2022-10-21 15:50:00,33.02,33.08,32.99,33.04,112145.0,29.1115,29.1644,29.0851,29.1291,112145.0
2022-10-21 15:55:00,33.04,33.08,33.01,33.06,196623.0,29.1291,29.1644,29.1027,29.1468,196623.0
2022-10-24 09:30:00,33.39,33.39,33.2,33.28,56925.0,29.4377,29.4377,29.2702,29.3407,56925.0
2022-10-24 09:35:00,33.26,33.4,33.2,33.25,75254.0,29.3231,29.4465,29.2702,29.3143,75254.0
2022-10-24 09:40:00,33.23,33.23,32.98,33.05,42615.0,29.2966,29.2966,29.0762,29.138,42615.0
2022-10-24 09:45:00,33.07,33.41,33.06,33.17,100744.0,29.1556,29.4553,29.1468,29.2437,100744.0
2022-10-24 09:50:00,33.16,33.23,33.07,33.23,17188.0,29.2349,29.2966,29.1556,29.2966,17188.0
2022-10-24 09:55:00,33.24,33.26,33.12,33.25,28145.0,29.3055,29.3231,29.1997,29.3143,28145.0
2022-10-24 10:00:00,33.24,33.24,33.01,33.02,40862.0,29.3055,29.3055,29.1027,29.1115,40862.0
2022-10-24 10:05:00,33.01,33.07,32.96,33.01,16579.0,29.1027,29.1556,29.0586,29.1027,16579.0
2022-10-24 10:10:00,33.01,33.19,33.01,33.14,12101.0,29.1027,29.2614,29.1027,29.2173,12101.0
2022-10-24 10:15:00,33.12,33.19,33.09,33.11,23164.0,29.1997,29.2614,29.1732,29.1909,23164.0
2022-10-24 10:20:00,33.11,33.11,32.9,32.95,30252.0,29.1909,29.1909,29.0057,29.0498,30252.0
2022-10-24 10:25:00,32.93,33.05,32.92,33.04,18081.0,29.0322,29.138,29.0233,29.1291,18081.0
2022-10-24 10:30:00,33.02,33.07,33.01,33.06,14188.0,29.1115,29.1556,29.1027,29.1468,14188.0
2022-10-24 10:35:00,33.06,33.13,33.02,33.02,29725.0,29.1468,29.2085,29.1115,29.1115,29725.0
2022-10-24 10:40:00,33.02,33.05,32.91,32.97,17157.0,29.1115,29.138,29.0145,29.0674,17157.0
2022-10-24 10:45:00,32.9,32.93,32.85,32.87,11305.0,29.0057,29.0322,28.9616,28.9793,11305.0
2022-10-24 10:50:00,32.88,33.07,32.88,33.06,36068.0,28.9881,29.1556,28.9881,29.1468,36068.0
2022-10-24 10:55:00,33.05,33.16,33.01,33.14,12262.0,29.138,29.2349,29.1027,29.2173,12262.0
2022-10-24 11:00:00,33.12,33.19,33.08,33.1,13136.0,29.1997,29.2614,29.1644,29.182,13136.0
2022-10-24 11:05:00,33.09,33.16,33.09,33.14,15728.0,29.1732,29.2349,29.1732,29.2173,15728.0
2022-10-24 11:10:00,33.14,33.2,33.12,33.18,21012.0,29.2173,29.2702,29.1997,29.2526,21012.0
2022-10-24 11:15:00,33.17,33.23,33.11,33.12,32523.0,29.2437,29.2966,29.1909,29.1997,32523.0
2022-10-24 11:20:00,33.13,33.17,33.1,33.12,21055.0,29.2085,29.2437,29.182,29.1997,21055.0
2022-10-24 11:25:00,33.11,33.18,33.07,33.16,58458.0,29.1909,29.2526,29.1556,29.2349,58458.0
2022-10-24 11:30:00,33.14,33.19,33.1,33.16,27610.0,29.2173,29.2614,29.182,29.2349,27610.0
2022-10-24 11:35:00,33.15,33.24,33.15,33.23,41526.0,29.2261,29.3055,29.2261,29.2966,41526.0
2022-10-24 11:40:00,33.22,33.26,33.2,33.21,19956.0,29.2878,29.3231,29.2702,29.279,19956.0
2022-10-24 11:45:00,33.2,33.23,33.13,33.18,27760.0,29.2702,29.2966,29.2085,29.2526,27760.0
2022-10-24 11:50:00,33.22,33.25,33.21,33.21,11253.0,29.2878,29.3143,29.279,29.279,11253.0
2022-10-24 11:55:00,33.23,33.25,33.2,33.22,13171.0,29.2966,29.3143,29.2702,29.2878,13171.0
2022-10-24 12:00:00,33.2,33.25,33.17,33.18,8392.0,29.2702,29.3143,29.2437,29.2526,8392.0
2022-10-24 12:05:00,33.19,33.21,33.15,33.15,7207.0,29.2614,29.279,29.2261,29.2261,7207.0
2022-10-24 12:10:00,33.15,33.17,33.11,33.12,7748.0,29.2261,29.2437,29.1909,29.1997,7748.0
2022-10-24 12:15:00,33.12,33.18,33.09,33.15,26852.0,29.1997,29.2526,29.1732,29.2261,26852.0
2022-10-24 12:20:00,33.16,33.17,33.11,33.14,8646.0,29.2349,29.2437,29.1909,29.2173,8646.0
2022-10-24 12:25:00,33.15,33.15,33.08,33.09,14263.0,29.2261,29.2261,29.1644,29.1732,14263.0
2022-10-24 12:30:00,33.09,33.12,33.06,33.09,17293.0,29.1732,29.1997,29.1468,29.1732,17293.0
2022-10-24 12:35:00,33.09,33.13,33.06,33.09,20381.0,29.1732,29.2085,29.1468,29.1732,20381.0
2022-10-24 12:40:00,33.09,33.1,33.05,33.09,13996.0,29.1732,29.182,29.138,29.1732,13996.0
2022-10-24 12:45:00,33.1,33.14,33.1,33.14,7269.0,29.182,29.2173,29.182,29.2173,7269.0
2022-10-24 12:50:00,33.13,33.16,33.13,33.14,13435.0,29.2085,29.2349,29.2085,29.2173,13435.0
2022-10-24 12:55:00,33.14,33.16,33.03,33.05,24077.0,29.2173,29.2349,29.1203,29.138,24077.0
2022-10-24 13:00:00,33.05,33.05,33.0,33.03,7272.0,29.138,29.138,29.0939,29.1203,7272.0
2022-10-24 13:05:00,33.02,33.04,33.0,33.02,18142.0,29.1115,29.1291,29.0939,29.1115,18142.0
2022-10-24 13:10:00,33.03,33.06,33.01,33.06,14085.0,29.1203,29.1468,29.1027,29.1468,14085.0
2022-10-24 13:15:00,33.06,33.06,33.02,33.03,4165.0,29.1468,29.1468,29.1115,29.1203,4165.0
2022-10-24 13:20:00,33.03,33.04,32.98,33.03,20450.0,29.1203,29.1291,29.0762,29.1203,20450.0
2022-10-24 13:25:00,33.03,33.07,33.02,33.06,14769.0,29.1203,29.1556,29.1115,29.1468,14769.0
2022-10-24 13:30:00,33.07,33.08,33.04,33.08,26259.0,29.1556,29.1644,29.1291,29.1644,26259.0
2022-10-24 13:35:00,33.08,33.11,33.06,33.1,8938.0,29.1644,29.1909,29.1468,29.182,8938.0
2022-10-24 13:40:00,33.11,33.14,33.11,33.11,13267.0,29.1909,29.2173,29.1909,29.1909,13267.0
2022-10-24 13:45:00,33.11,33.13,33.06,33.07,12597.0,29.1909,29.2085,29.1468,29.1556,12597.0
2022-10-24 13:50:00,33.07,33.09,33.06,33.08,7357.0,29.1556,29.1732,29.1468,29.1644,7357.0
2022-10-24 13:55:00,33.08,33.09,33.06,33.07,11233.0,29.1644,29.1732,29.1468,29.1556,11233.0
2022-10-24 14:00:00,33.07,33.08,33.05,33.07,16391.0,29.1556,29.1644,29.138,29.1556,16391.0
2022-10-24 14:05:00,33.06,33.09,33.06,33.08,7347.0,29.1468,29.1732,29.1468,29.1644,7347.0
2022-10-24 14:10:00,33.09,33.12,33.06,33.11,14000.0,29.1732,29.1997,29.1468,29.1909,14000.0
2022-10-24 14:15:00,33.11,33.13,33.08,33.08,9836.0,29.1909,29.2085,29.1644,29.1644,9836.0
2022-10-24 14:20:00,33.09,33.1,33.04,33.05,17031.0,29.1732,29.182,29.1291,29.138,17031.0
2022-10-24 14:25:00,33.05,33.08,33.04,33.06,8868.0,29.138,29.1644,29.1291,29.1468,8868.0
2022-10-24 14:30:00,33.05,33.12,33.05,33.12,8673.0,29.138,29.1997,29.138,29.1997,8673.0
2022-10-24 14:35:00,33.11,33.13,33.1,33.13,13004.0,29.1909,29.2085,29.182,29.2085,13004.0
2022-10-24 14:40:00,33.13,33.2,33.12,33.18,16398.0,29.2085,29.2702,29.1997,29.2526,16398.0
2022-10-24 14:45:00,33.18,33.19,33.15,33.16,10108.0,29.2526,29.2614,29.2261,29.2349,10108.0
2022-10-24 14:50:00,33.18,33.19,33.15,33.19,11145.0,29.2526,29.2614,29.2261,29.2614,11145.0
2022-10-24 14:55:00,33.19,33.23,33.17,33.23,46788.0,29.2614,29.2966,29.2437,29.2966,46788.0
2022-10-24 15:00:00,33.24,33.26,33.2,33.22,7906.0,29.3055,29.3231,29.2702,29.2878,7906.0
2022-10-24 15:05:00,33.21,33.22,33.17,33.2,12014.0,29.279,29.2878,29.2437,29.2702,12014.0
2022-10-24 15:10:00,33.21,33.22,33.17,33.18,18351.0,29.279,29.2878,29.2437,29.2526,18351.0
2022-10-24 15:15:00,33.19,33.22,33.15,33.16,48225.0,29.2614,29.2878,29.2261,29.2349,48225.0
2022-10-24 15:20:00,33.15,33.16,33.12,33.15,29648.0,29.2261,29.2349,29.1997,29.2261,29648.0
2022-10-24 15:25:00,33.15,33.18,33.13,33.16,17476.0,29.2261,29.2526,29.2085,29.2349,17476.0
2022-10-24 15:30:00,33.16,33.18,33.1,33.13,36660.0,29.2349,29.2526,29.182,29.2085,36660.0
2022-10-24 15:35:00,33.13,33.17,33.12,33.14,36223.0,29.2085,29.2437,29.1997,29.2173,36223.0
2022-10-24 15:40:00,33.13,33.14,33.07,33.08,40583.0,29.2085,29.2173,29.1556,29.1644,40583.0
2022-10-24 15:45:00,33.07,33.1,33.06,33.06,56330.0,29.1556,29.182,29.1468,29.1468,56330.0
2022-10-24 15:50:00,33.06,33.08,33.0,33.01,74462.0,29.1468,29.1644,29.0939,29.1027,74462.0
2022-10-24 15:55:00,33.0,33.0,32.94,32.98,253883.0,29.0939,29.0939,29.041,29.0762,253883.0
2022-10-25 09:30:00,32.62,32.68,32.4,32.47,94246.0,28.7589,28.8117,28.5649,28.6266,94246.0
2022-10-25 09:35:00,32.49,32.71,32.42,32.67,41203.0,28.6442,28.8382,28.5825,28.8029,41203.0
2022-10-25 09:40:00,32.68,33.07,32.67,33.07,92811.0,28.8117,29.1556,28.8029,29.1556,92811.0
2022-10-25 09:45:00,33.09,33.14,33.01,33.03,39017.0,29.1732,29.2173,29.1027,29.1203,39017.0
2022-10-25 09:50:00,33.02,33.13,32.94,32.95,32795.0,29.1115,29.2085,29.041,29.0498,32795.0
2022-10-25 09:55:00,32.94,33.02,32.91,32.96,27449.0,29.041,29.1115,29.0145,29.0586,27449.0
2022-10-25 10:00:00,32.97,33.02,32.78,32.78,41967.0,29.0674,29.1115,28.8999,28.8999,41967.0
2022-10-25 10:05:00,32.78,32.9,32.77,32.9,41410.0,28.8999,29.0057,28.8911,29.0057,41410.0
2022-10-25 10:10:00,32.91,32.91,32.83,32.86,22708.0,29.0145,29.0145,28.944,28.9704,22708.0
2022-10-25 10:15:00,32.86,32.93,32.85,32.92,18359.0,28.9704,29.0322,28.9616,29.0233,18359.0
2022-10-25 10:20:00,32.94,32.98,32.88,32.95,30765.0,29.041,29.0762,28.9881,29.0498,30765.0
2022-10-25 10:25:00,32.94,32.95,32.83,32.91,20170.0,29.041,29.0498,28.944,29.0145,20170.0
2022-10-25 10:30:00,32.91,33.03,32.9,32.93,28232.0,29.0145,29.1203,29.0057,29.0322,28232.0
2022-10-25 10:35:00,32.94,32.97,32.86,32.87,30544.0,29.041,29.0674,28.9704,28.9793,30544.0
2022-10-25 10:40:00,32.88,32.94,32.85,32.87,23668.0,28.9881,29.041,28.9616,28.9793,23668.0
2022-10-25 10:45:00,32.86,32.93,32.85,32.93,30392.0,28.9704,29.0322,28.9616,29.0322,30392.0
2022-10-25 10:50:00,32.92,33.07,32.89,33.06,26781.0,29.0233,29.1556,28.9969,29.1468,26781.0
2022-10-25 10:55:00,33.07,33.07,32.96,32.98,24313.0,29.1556,29.1556,29.0586,29.0762,24313.0
2022-10-25 11:00:00,32.98,33.01,32.87,32.92,22734.0,29.0762,29.1027,28.9793,29.0233,22734.0
2022-10-25 11:05:00,32.91,33.07,32.91,33.04,26434.0,29.0145,29.1556,29.0145,29.1291,26434.0
2022-10-25 11:10:00,33.03,33.07,33.0,33.02,34373.0,29.1203,29.1556,29.0939,29.1115,34373.0
2022-10-25 11:15:00,33.02,33.1,33.01,33.08,38341.0,29.1115,29.182,29.1027,29.1644,38341.0
2022-10-25 11:20:00,33.08,33.15,33.06,33.15,26488.0,29.1644,29.2261,29.1468,29.2261,26488.0
2022-10-25 11:25:00,33.14,33.15,33.05,33.11,33566.0,29.2173,29.2261,29.138,29.1909,33566.0
2022-10-25 11:30:00,33.1,33.12,33.06,33.1,15941.0,29.182,29.1997,29.1468,29.182,15941.0
2022-10-25 11:35:00,33.11,33.16,33.09,33.15,19843.0,29.1909,29.2349,29.1732,29.2261,19843.0
2022-10-25 11:40:00,33.14,33.2,33.13,33.2,13910.0,29.2173,29.2702,29.2085,29.2702,13910.0
2022-10-25 11:45:00,33.19,33.22,33.17,33.22,12404.0,29.2614,29.2878,29.2437,29.2878,12404.0
2022-10-25 11:50:00,33.23,33.26,33.21,33.26,11721.0,29.2966,29.3231,29.279,29.3231,11721.0
2022-10-25 11:55:00,33.25,33.26,33.23,33.23,16046.0,29.3143,29.3231,29.2966,29.2966,16046.0
2022-10-25 12:00:00,33.24,33.31,33.23,33.25,19341.0,29.3055,29.3672,29.2966,29.3143,19341.0
2022-10-25 12:05:00,33.26,33.3,33.23,33.27,15946.0,29.3231,29.3584,29.2966,29.3319,15946.0
2022-10-25 12:10:00,33.29,33.34,33.28,33.32,13638.0,29.3495,29.3936,29.3407,29.376,13638.0
2022-10-25 12:15:00,33.32,33.38,33.31,33.38,25565.0,29.376,29.4289,29.3672,29.4289,25565.0
2022-10-25 12:20:00,33.37,33.43,33.33,33.42,15310.0,29.4201,29.473,29.3848,29.4642,15310.0
2022-10-25 12:25:00,33.41,33.42,33.35,33.36,14077.0,29.4553,29.4642,29.4024,29.4113,14077.0
2022-10-25 12:30:00,33.37,33.44,33.36,33.41,15581.0,29.4201,29.4818,29.4113,29.4553,15581.0
2022-10-25 12:35:00,33.41,33.45,33.4,33.45,11284.0,29.4553,29.4906,29.4465,29.4906,11284.0
2022-10-25 12:40:00,33.44,33.48,33.41,33.47,13200.0,29.4818,29.5171,29.4553,29.5082,13200.0
2022-10-25 12:45:00,33.47,33.49,33.43,33.44,15390.0,29.5082,29.5259,29.473,29.4818,15390.0
2022-10-25 12:50:00,33.44,33.53,33.43,33.49,26487.0,29.4818,29.5611,29.473,29.5259,26487.0
2022-10-25 12:55:00,33.49,33.52,33.47,33.47,18948.0,29.5259,29.5523,29.5082,29.5082,18948.0
2022-10-25 13:00:00,33.48,33.54,33.48,33.5,18126.0,29.5171,29.57,29.5171,29.5347,18126.0
2022-10-25 13:05:00,33.5,33.57,33.5,33.57,11343.0,29.5347,29.5964,29.5347,29.5964,11343.0
2022-10-25 13:10:00,33.57,33.58,33.5,33.51,12711.0,29.5964,29.6052,29.5347,29.5435,12711.0
2022-10-25 13:15:00,33.5,33.53,33.47,33.51,14663.0,29.5347,29.5611,29.5082,29.5435,14663.0
2022-10-25 13:20:00,33.51,33.51,33.46,33.46,13841.0,29.5435,29.5435,29.4994,29.4994,13841.0
2022-10-25 13:25:00,33.46,33.51,33.45,33.48,18174.0,29.4994,29.5435,29.4906,29.5171,18174.0
2022-10-25 13:30:00,33.49,33.54,33.48,33.5,19074.0,29.5259,29.57,29.5171,29.5347,19074.0
2022-10-25 13:35:00,33.51,33.51,33.42,33.42,18832.0,29.5435,29.5435,29.4642,29.4642,18832.0
2022-10-25 13:40:00,33.43,33.43,33.32,33.33,16802.0,29.473,29.473,29.376,29.3848,16802.0
2022-10-25 13:45:00,33.33,33.35,33.31,33.34,16125.0,29.3848,29.4024,29.3672,29.3936,16125.0
2022-10-25 13:50:00,33.34,33.37,33.33,33.36,12308.0,29.3936,29.4201,29.3848,29.4113,12308.0
2022-10-25 13:55:00,33.37,33.37,33.29,33.29,13042.0,29.4201,29.4201,29.3495,29.3495,13042.0
2022-10-25 14:00:00,33.29,33.33,33.28,33.3,14486.0,29.3495,29.3848,29.3407,29.3584,14486.0
2022-10-25 14:05:00,33.3,33.37,33.27,33.36,11942.0,29.3584,29.4201,29.3319,29.4113,11942.0
2022-10-25 14:10:00,33.36,33.36,33.32,33.32,13836.0,29.4113,29.4113,29.376,29.376,13836.0
2022-10-25 14:15:00,33.33,33.4,33.33,33.39,21471.0,29.3848,29.4465,29.3848,29.4377,21471.0
2022-10-25 14:20:00,33.38,33.4,33.34,33.35,19847.0,29.4289,29.4465,29.3936,29.4024,19847.0
2022-10-25 14:25:00,33.35,33.37,33.33,33.36,8246.0,29.4024,29.4201,29.3848,29.4113,8246.0
2022-10-25 14:30:00,33.37,33.4,33.35,33.38,13478.0,29.4201,29.4465,29.4024,29.4289,13478.0
2022-10-25 14:35:00,33.4,33.4,33.35,33.35,9887.0,29.4465,29.4465,29.4024,29.4024,9887.0
2022-10-25 14:40:00,33.36,33.39,33.32,33.32,15534.0,29.4113,29.4377,29.376,29.376,15534.0
2022-10-25 14:45:00,33.33,33.33,33.31,33.32,12227.0,29.3848,29.3848,29.3672,29.376,12227.0
2022-10-25 14:50:00,33.32,33.34,33.29,33.3,19490.0,29.376,29.3936,29.3495,29.3584,19490.0
2022-10-25 14:55:00,33.3,33.33,33.27,33.31,16454.0,29.3584,29.3848,29.3319,29.3672,16454.0
2022-10-25 15:00:00,33.31,33.33,33.28,33.31,14394.0,29.3672,29.3848,29.3407,29.3672,14394.0
2022-10-25 15:05:00,33.31,33.33,33.28,33.33,13595.0,29.3672,29.3848,29.3407,29.3848,13595.0
2022-10-25 15:10:00,33.32,33.36,33.31,33.36,17872.0,29.376,29.4113,29.3672,29.4113,17872.0
2022-10-25 15:15:00,33.35,33.36,33.32,33.34,23223.0,29.4024,29.4113,29.376,29.3936,23223.0
2022-10-25 15:20:00,33.34,33.38,33.33,33.38,20172.0,29.3936,29.4289,29.3848,29.4289,20172.0
2022-10-25 15:25:00,33.38,33.41,33.37,33.4,41197.0,29.4289,29.4553,29.4201,29.4465,41197.0
2022-10-25 15:30:00,33.4,33.46,33.38,33.41,66550.0,29.4465,29.4994,29.4289,29.4553,66550.0
2022-10-25 15:35:00,33.41,33.42,33.41,33.42,19934.0,29.4553,29.4642,29.4553,29.4642,19934.0
2022-10-25 15:40:00,33.41,33.47,33.4,33.47,57259.0,29.4553,29.5082,29.4465,29.5082,57259.0
2022-10-25 15:45:00,33.46,33.46,33.4,33.41,54116.0,29.4994,29.4994,29.4465,29.4553,54116.0
2022-10-25 15:50:00,33.41,33.42,33.35,33.35,84318.0,29.4553,29.4642,29.4024,29.4024,84318.0
2022-10-25 15:55:00,33.35,33.44,33.35,33.43,231065.0,29.4024,29.4818,29.4024,29.473,231065.0
2022-10-26 09:30:00,33.61,33.88,33.61,33.7,68192.0,29.6317,29.8697,29.6317,29.711,68192.0
2022-10-26 09:35:00,33.72,33.81,33.57,33.6,21837.0,29.7286,29.808,29.5964,29.6229,21837.0
2022-10-26 09:40:00,33.59,33.61,33.21,33.26,24570.0,29.614,29.6317,29.279,29.3231,24570.0
2022-10-26 09:45:00,33.25,33.35,33.23,33.27,45369.0,29.3143,29.4024,29.2966,29.3319,45369.0
2022-10-26 09:50:00,33.27,33.41,33.24,33.25,19432.0,29.3319,29.4553,29.3055,29.3143,19432.0
2022-10-26 09:55:00,33.24,33.26,33.08,33.1,16799.0,29.3055,29.3231,29.1644,29.182,16799.0
2022-10-26 10:00:00,33.12,33.34,33.11,33.3,26309.0,29.1997,29.3936,29.1909,29.3584,26309.0
2022-10-26 10:05:00,33.3,33.46,33.3,33.46,21718.0,29.3584,29.4994,29.3584,29.4994,21718.0
2022-10-26 10:10:00,33.46,33.51,33.39,33.4,35583.0,29.4994,29.5435,29.4377,29.4465,35583.0
2022-10-26 10:15:00,33.41,33.53,33.37,33.5,13188.0,29.4553,29.5611,29.4201,29.5347,13188.0
2022-10-26 10:20:00,33.5,33.55,33.45,33.47,15444.0,29.5347,29.5788,29.4906,29.5082,15444.0
2022-10-26 10:25:00,33.47,33.61,33.46,33.59,18201.0,29.5082,29.6317,29.4994,29.614,18201.0
2022-10-26 10:30:00,33.59,33.59,33.45,33.45,19847.0,29.614,29.614,29.4906,29.4906,19847.0
2022-10-26 10:35:00,33.46,33.51,33.44,33.51,18488.0,29.4994,29.5435,29.4818,29.5435,18488.0
2022-10-26 10:40:00,33.52,33.59,33.52,33.59,18780.0,29.5523,29.614,29.5523,29.614,18780.0
2022-10-26 10:45:00,33.6,33.6,33.51,33.52,19954.0,29.6229,29.6229,29.5435,29.5523,19954.0
2022-10-26 10:50:00,33.52,33.6,33.52,33.59,15851.0,29.5523,29.6229,29.5523,29.614,15851.0
2022-10-26 10:55:00,33.59,33.6,33.49,33.52,16865.0,29.614,29.6229,29.5259,29.5523,16865.0
2022-10-26 11:00:00,33.54,33.65,33.54,33.57,30187.0,29.57,29.6669,29.57,29.5964,30187.0
2022-10-26 11:05:00,33.57,33.63,33.56,33.61,16418.0,29.5964,29.6493,29.5876,29.6317,16418.0
2022-10-26 11:10:00,33.61,33.65,33.56,33.61,27026.0,29.6317,29.6669,29.5876,29.6317,27026.0
2022-10-26 11:15:00,33.6,33.64,33.57,33.58,31156.0,29.6229,29.6581,29.5964,29.6052,31156.0
2022-10-26 11:20:00,33.58,33.65,33.55,33.63,24433.0,29.6052,29.6669,29.5788,29.6493,24433.0
2022-10-26 11:25:00,33.62,33.65,33.6,33.61,17179.0,29.6405,29.6669,29.6229,29.6317,17179.0
2022-10-26 11:30:00,33.6,33.7,33.59,33.67,38324.0,29.6229,29.711,29.614,29.6846,38324.0
2022-10-26 11:35:00,33.66,33.69,33.64,33.67,21031.0,29.6757,29.7022,29.6581,29.6846,21031.0
2022-10-26 11:40:00,33.66,33.67,33.6,33.6,10899.0,29.6757,29.6846,29.6229,29.6229,10899.0
2022-10-26 11:45:00,33.61,33.63,33.58,33.61,21043.0,29.6317,29.6493,29.6052,29.6317,21043.0
2022-10-26 11:50:00,33.61,33.63,33.57,33.57,30774.0,29.6317,29.6493,29.5964,29.5964,30774.0
2022-10-26 11:55:00,33.57,33.63,33.52,33.63,36111.0,29.5964,29.6493,29.5523,29.6493,36111.0
2022-10-26 12:00:00,33.63,33.68,33.59,33.65,26092.0,29.6493,29.6934,29.614,29.6669,26092.0
2022-10-26 12:05:00,33.65,33.66,33.63,33.64,51578.0,29.6669,29.6757,29.6493,29.6581,51578.0
2022-10-26 12:10:00,33.64,33.74,33.63,33.67,33930.0,29.6581,29.7463,29.6493,29.6846,33930.0
2022-10-26 12:15:00,33.68,33.76,33.67,33.76,16479.0,29.6934,29.7639,29.6846,29.7639,16479.0
2022-10-26 12:20:00,33.75,33.77,33.74,33.75,16543.0,29.7551,29.7727,29.7463,29.7551,16543.0
2022-10-26 12:25:00,33.75,33.78,33.68,33.69,34606.0,29.7551,29.7815,29.6934,29.7022,34606.0
2022-10-26 12:30:00,33.69,33.72,33.67,33.68,24993.0,29.7022,29.7286,29.6846,29.6934,24993.0
2022-10-26 12:35:00,33.68,33.69,33.63,33.64,24252.0,29.6934,29.7022,29.6493,29.6581,24252.0
2022-10-26 12:40:00,33.64,33.66,33.63,33.63,23100.0,29.6581,29.6757,29.6493,29.6493,23100.0
2022-10-26 12:45:00,33.63,33.63,33.51,33.53,19607.0,29.6493,29.6493,29.5435,29.5611,19607.0
2022-10-26 12:50:00,33.53,33.57,33.44,33.45,42788.0,29.5611,29.5964,29.4818,29.4906,42788.0
2022-10-26 12:55:00,33.45,33.51,33.37,33.4,46428.0,29.4906,29.5435,29.4201,29.4465,46428.0
2022-10-26 13:00:00,33.41,33.47,33.37,33.47,23554.0,29.4553,29.5082,29.4201,29.5082,23554.0
2022-10-26 13:05:00,33.46,33.46,33.36,33.37,20311.0,29.4994,29.4994,29.4113,29.4201,20311.0
2022-10-26 13:10:00,33.37,33.42,33.33,33.38,51230.0,29.4201,29.4642,29.3848,29.4289,51230.0
2022-10-26 13:15:00,33.38,33.43,33.36,33.38,33261.0,29.4289,29.473,29.4113,29.4289,33261.0
2022-10-26 13:20:00,33.38,33.4,33.35,33.37,28783.0,29.4289,29.4465,29.4024,29.4201,28783.0
2022-10-26 13:25:00,33.38,33.38,33.33,33.34,13844.0,29.4289,29.4289,29.3848,29.3936,13844.0
2022-10-26 13:30:00,33.33,33.35,33.24,33.24,29752.0,29.3848,29.4024,29.3055,29.3055,29752.0
2022-10-26 13:35:00,33.23,33.33,33.23,33.33,109461.0,29.2966,29.3848,29.2966,29.3848,109461.0
2022-10-26 13:40:00,33.33,33.42,33.32,33.38,24823.0,29.3848,29.4642,29.376,29.4289,24823.0
2022-10-26 13:45:00,33.39,33.45,33.38,33.38,40291.0,29.4377,29.4906,29.4289,29.4289,40291.0
2022-10-26 13:50:00,33.38,33.44,33.38,33.4,20815.0,29.4289,29.4818,29.4289,29.4465,20815.0
2022-10-26 13:55:00,33.39,33.43,33.35,33.37,72207.0,29.4377,29.473,29.4024,29.4201,72207.0
2022-10-26 14:00:00,33.37,33.47,33.37,33.46,44397.0,29.4201,29.5082,29.4201,29.4994,44397.0
2022-10-26 14:05:00,33.46,33.52,33.46,33.49,21270.0,29.4994,29.5523,29.4994,29.5259,21270.0
2022-10-26 14:10:00,33.49,33.51,33.45,33.45,28307.0,29.5259,29.5435,29.4906,29.4906,28307.0
2022-10-26 14:15:00,33.45,33.46,33.39,33.39,26466.0,29.4906,29.4994,29.4377,29.4377,26466.0
2022-10-26 14:20:00,33.39,33.4,33.36,33.37,26024.0,29.4377,29.4465,29.4113,29.4201,26024.0
2022-10-26 14:25:00,33.37,33.39,33.33,33.34,22727.0,29.4201,29.4377,29.3848,29.3936,22727.0
2022-10-26 14:30:00,33.33,33.34,33.3,33.33,20934.0,29.3848,29.3936,29.3584,29.3848,20934.0
2022-10-26 14:35:00,33.33,33.4,33.32,33.37,27201.0,29.3848,29.4465,29.376,29.4201,27201.0
2022-10-26 14:40:00,33.37,33.41,33.31,33.4,46856.0,29.4201,29.4553,29.3672,29.4465,46856.0
2022-10-26 14:45:00,33.4,33.46,33.34,33.38,59465.0,29.4465,29.4994,29.3936,29.4289,59465.0
2022-10-26 14:50:00,33.36,33.37,33.24,33.24,20264.0,29.4113,29.4201,29.3055,29.3055,20264.0
2022-10-26 14:55:00,33.24,33.26,33.22,33.22,32279.0,29.3055,29.3231,29.2878,29.2878,32279.0
2022-10-26 15:00:00,33.22,33.23,33.17,33.2,35126.0,29.2878,29.2966,29.2437,29.2702,35126.0
2022-10-26 15:05:00,33.19,33.2,33.15,33.2,31704.0,29.2614,29.2702,29.2261,29.2702,31704.0
2022-10-26 15:10:00,33.21,33.21,33.16,33.2,27036.0,29.279,29.279,29.2349,29.2702,27036.0
2022-10-26 15:15:00,33.2,33.26,33.17,33.24,49797.0,29.2702,29.3231,29.2437,29.3055,49797.0
2022-10-26 15:20:00,33.24,33.25,33.2,33.21,24723.0,29.3055,29.3143,29.2702,29.279,24723.0
2022-10-26 15:25:00,33.22,33.25,33.2,33.25,46605.0,29.2878,29.3143,29.2702,29.3143,46605.0
2022-10-26 15:30:00,33.24,33.29,33.21,33.25,75016.0,29.3055,29.3495,29.279,29.3143,75016.0
2022-10-26 15:35:00,33.24,33.29,33.22,33.27,61221.0,29.3055,29.3495,29.2878,29.3319,61221.0
2022-10-26 15:40:00,33.27,33.31,33.26,33.27,87280.0,29.3319,29.3672,29.3231,29.3319,87280.0
2022-10-26 15:45:00,33.27,33.3,33.23,33.3,121148.0,29.3319,29.3584,29.2966,29.3584,121148.0
2022-10-26 15:50:00,33.29,33.29,33.22,33.24,119966.0,29.3495,29.3495,29.2878,29.3055,119966.0
2022-10-26 15:55:00,33.24,33.25,33.16,33.23,295982.0,29.3055,29.3143,29.2349,29.2966,295982.0
2022-10-27 09:30:00,32.42,32.59,32.18,32.3,156969.0,28.5825,28.7324,28.3709,28.4767,156969.0
2022-10-27 09:35:00,32.28,33.24,32.21,33.2,145578.0,28.4591,29.3055,28.3974,29.2702,145578.0
2022-10-27 09:40:00,33.21,33.51,33.2,33.43,78972.0,29.279,29.5435,29.2702,29.473,78972.0
2022-10-27 09:45:00,33.45,33.65,33.36,33.45,93775.0,29.4906,29.6669,29.4113,29.4906,93775.0
2022-10-27 09:50:00,33.45,33.57,33.06,33.11,232796.0,29.4906,29.5964,29.1468,29.1909,232796.0
2022-10-27 09:55:00,33.13,33.4,32.9,33.2,183290.0,29.2085,29.4465,29.0057,29.2702,183290.0
2022-10-27 10:00:00,33.2,33.42,33.18,33.24,147851.0,29.2702,29.4642,29.2526,29.3055,147851.0
2022-10-27 10:05:00,33.26,33.72,33.24,33.53,74081.0,29.3231,29.7286,29.3055,29.5611,74081.0
2022-10-27 10:10:00,33.52,33.8,33.47,33.69,56633.0,29.5523,29.7992,29.5082,29.7022,56633.0
2022-10-27 10:15:00,33.69,33.75,33.54,33.6,67996.0,29.7022,29.7551,29.57,29.6229,67996.0
2022-10-27 10:20:00,33.58,33.71,33.27,33.51,91348.0,29.6052,29.7198,29.3319,29.5435,91348.0
2022-10-27 10:25:00,33.5,33.67,33.44,33.54,57718.0,29.5347,29.6846,29.4818,29.57,57718.0
2022-10-27 10:30:00,33.55,33.78,33.52,33.78,33963.0,29.5788,29.7815,29.5523,29.7815,33963.0
2022-10-27 10:35:00,33.75,33.85,33.68,33.74,28423.0,29.7551,29.8433,29.6934,29.7463,28423.0
2022-10-27 10:40:00,33.77,33.92,33.69,33.77,40098.0,29.7727,29.905,29.7022,29.7727,40098.0
2022-10-27 10:45:00,33.76,33.89,33.7,33.89,36925.0,29.7639,29.8785,29.711,29.8785,36925.0
2022-10-27 10:50:00,33.88,34.15,33.87,34.05,147018.0,29.8697,30.1077,29.8609,30.0196,147018.0
2022-10-27 10:55:00,34.03,34.06,33.92,34.02,30922.0,30.002,30.0284,29.905,29.9931,30922.0
2022-10-27 11:00:00,34.0,34.12,33.9,33.96,50684.0,29.9755,30.0813,29.8873,29.9402,50684.0
2022-10-27 11:05:00,33.96,34.0,33.81,33.85,35884.0,29.9402,29.9755,29.808,29.8433,35884.0
2022-10-27 11:10:00,33.84,33.9,33.79,33.79,47792.0,29.8344,29.8873,29.7904,29.7904,47792.0
2022-10-27 11:15:00,33.79,33.83,33.62,33.62,44983.0,29.7904,29.8256,29.6405,29.6405,44983.0
2022-10-27 11:20:00,33.61,33.66,33.48,33.61,56573.0,29.6317,29.6757,29.5171,29.6317,56573.0
2022-10-27 11:25:00,33.61,33.73,33.57,33.67,59920.0,29.6317,29.7375,29.5964,29.6846,59920.0
2022-10-27 11:30:00,33.66,33.69,33.54,33.65,44362.0,29.6757,29.7022,29.57,29.6669,44362.0
2022-10-27 11:35:00,33.65,33.7,33.56,33.62,32498.0,29.6669,29.711,29.5876,29.6405,32498.0
2022-10-27 11:40:00,33.62,33.67,33.52,33.52,23360.0,29.6405,29.6846,29.5523,29.5523,23360.0
2022-10-27 11:45:00,33.51,33.62,33.48,33.58,15800.0,29.5435,29.6405,29.5171,29.6052,15800.0
2022-10-27 11:50:00,33.57,33.65,33.54,33.61,26429.0,29.5964,29.6669,29.57,29.6317,26429.0
2022-10-27 11:55:00,33.62,33.75,33.55,33.71,43108.0,29.6405,29.7551,29.5788,29.7198,43108.0
2022-10-27 12:00:00,33.71,33.82,33.71,33.77,18740.0,29.7198,29.8168,29.7198,29.7727,18740.0
2022-10-27 12:05:00,33.76,33.9,33.7,33.79,24428.0,29.7639,29.8873,29.711,29.7904,24428.0
2022-10-27 12:10:00,33.78,33.78,33.66,33.68,16874.0,29.7815,29.7815,29.6757,29.6934,16874.0
2022-10-27 12:15:00,33.66,33.74,33.64,33.7,36647.0,29.6757,29.7463,29.6581,29.711,36647.0
2022-10-27 12:20:00,33.7,33.78,33.67,33.69,28719.0,29.711,29.7815,29.6846,29.7022,28719.0
2022-10-27 12:25:00,33.69,33.7,33.6,33.61,16634.0,29.7022,29.711,29.6229,29.6317,16634.0
2022-10-27 12:30:00,33.61,33.7,33.61,33.68,22559.0,29.6317,29.711,29.6317,29.6934,22559.0
2022-10-27 12:35:00,33.66,33.71,33.66,33.68,20110.0,29.6757,29.7198,29.6757,29.6934,20110.0
2022-10-27 12:40:00,33.67,33.7,33.64,33.65,18932.0,29.6846,29.711,29.6581,29.6669,18932.0
2022-10-27 12:45:00,33.65,33.67,33.61,33.62,26672.0,29.6669,29.6846,29.6317,29.6405,26672.0
2022-10-27 12:50:00,33.63,33.65,33.61,33.62,32440.0,29.6493,29.6669,29.6317,29.6405,32440.0
2022-10-27 12:55:00,33.63,33.67,33.62,33.66,30097.0,29.6493,29.6846,29.6405,29.6757,30097.0
2022-10-27 13:00:00,33.65,33.66,33.58,33.63,19398.0,29.6669,29.6757,29.6052,29.6493,19398.0
2022-10-27 13:05:00,33.62,33.73,33.62,33.73,24599.0,29.6405,29.7375,29.6405,29.7375,24599.0
2022-10-27 13:10:00,33.73,33.83,33.73,33.83,56904.0,29.7375,29.8256,29.7375,29.8256,56904.0
2022-10-27 13:15:00,33.83,33.83,33.68,33.7,32975.0,29.8256,29.8256,29.6934,29.711,32975.0
2022-10-27 13:20:00,33.69,33.73,33.66,33.67,115918.0,29.7022,29.7375,29.6757,29.6846,115918.0
2022-10-27 13:25:00,33.68,33.7,33.57,33.61,21581.0,29.6934,29.711,29.5964,29.6317,21581.0
2022-10-27 13:30:00,33.6,33.63,33.58,33.58,13608.0,29.6229,29.6493,29.6052,29.6052,13608.0
2022-10-27 13:35:00,33.58,33.58,33.53,33.53,16107.0,29.6052,29.6052,29.5611,29.5611,16107.0
2022-10-27 13:40:00,33.53,33.56,33.5,33.51,24724.0,29.5611,29.5876,29.5347,29.5435,24724.0
2022-10-27 13:45:00,33.5,33.51,33.43,33.48,17675.0,29.5347,29.5435,29.473,29.5171,17675.0
2022-10-27 13:50:00,33.47,33.48,33.37,33.38,18700.0,29.5082,29.5171,29.4201,29.4289,18700.0
2022-10-27 13:55:00,33.37,33.43,33.33,33.33,17327.0,29.4201,29.473,29.3848,29.3848,17327.0
2022-10-27 14:00:00,33.34,33.37,33.34,33.36,8864.0,29.3936,29.4201,29.3936,29.4113,8864.0
2022-10-27 14:05:00,33.35,33.35,33.27,33.3,16614.0,29.4024,29.4024,29.3319,29.3584,16614.0
2022-10-27 14:10:00,33.3,33.31,33.27,33.29,19764.0,29.3584,29.3672,29.3319,29.3495,19764.0
2022-10-27 14:15:00,33.3,33.3,33.27,33.29,16108.0,29.3584,29.3584,29.3319,29.3495,16108.0
2022-10-27 14:20:00,33.28,33.29,33.23,33.26,38250.0,29.3407,29.3495,29.2966,29.3231,38250.0
2022-10-27 14:25:00,33.25,33.25,33.14,33.14,18743.0,29.3143,29.3143,29.2173,29.2173,18743.0
2022-10-27 14:30:00,33.15,33.21,33.14,33.21,16825.0,29.2261,29.279,29.2173,29.279,16825.0
2022-10-27 14:35:00,33.21,33.21,33.17,33.18,20532.0,29.279,29.279,29.2437,29.2526,20532.0
2022-10-27 14:40:00,33.17,33.18,33.12,33.14,25270.0,29.2437,29.2526,29.1997,29.2173,25270.0
2022-10-27 14:45:00,33.14,33.18,33.13,33.17,17081.0,29.2173,29.2526,29.2085,29.2437,17081.0
2022-10-27 14:50:00,33.17,33.23,33.16,33.22,22429.0,29.2437,29.2966,29.2349,29.2878,22429.0
2022-10-27 14:55:00,33.22,33.22,33.12,33.16,24029.0,29.2878,29.2878,29.1997,29.2349,24029.0
2022-10-27 15:00:00,33.16,33.34,33.15,33.3,76746.0,29.2349,29.3936,29.2261,29.3584,76746.0
2022-10-27 15:05:00,33.29,33.31,33.09,33.09,39034.0,29.3495,29.3672,29.1732,29.1732,39034.0
2022-10-27 15:10:00,33.1,33.15,33.1,33.15,33606.0,29.182,29.2261,29.182,29.2261,33606.0
2022-10-27 15:15:00,33.15,33.2,33.13,33.18,45150.0,29.2261,29.2702,29.2085,29.2526,45150.0
2022-10-27 15:20:00,33.19,33.26,33.17,33.23,96481.0,29.2614,29.3231,29.2437,29.2966,96481.0
2022-10-27 15:25:00,33.23,33.24,33.13,33.15,34103.0,29.2966,29.3055,29.2085,29.2261,34103.0
2022-10-27 15:30:00,33.15,33.15,33.08,33.13,59092.0,29.2261,29.2261,29.1644,29.2085,59092.0
2022-10-27 15:35:00,33.13,33.13,33.02,33.03,66473.0,29.2085,29.2085,29.1115,29.1203,66473.0
2022-10-27 15:40:00,33.03,33.09,33.02,33.05,67057.0,29.1203,29.1732,29.1115,29.138,67057.0
2022-10-27 15:45:00,33.05,33.13,33.02,33.13,95884.0,29.138,29.2085,29.1115,29.2085,95884.0
2022-10-27 15:50:00,33.12,33.16,33.04,33.05,154441.0,29.1997,29.2349,29.1291,29.138,154441.0
2022-10-27 15:55:00,33.04,33.05,32.96,33.01,351790.0,29.1291,29.138,29.0586,29.1027,351790.0
2022-10-28 09:30:00,33.0,33.49,32.9,33.33,114505.0,29.0939,29.5259,29.0057,29.3848,114505.0
2022-10-28 09:35:00,33.34,33.46,33.18,33.25,54249.0,29.3936,29.4994,29.2526,29.3143,54249.0
2022-10-28 09:40:00,33.26,33.36,33.22,33.26,78773.0,29.3231,29.4113,29.2878,29.3231,78773.0
2022-10-28 09:45:00,33.27,33.32,33.2,33.24,45327.0,29.3319,29.376,29.2702,29.3055,45327.0
2022-10-28 09:50:00,33.23,33.41,33.22,33.3,39996.0,29.2966,29.4553,29.2878,29.3584,39996.0
2022-10-28 09:55:00,33.29,33.29,33.15,33.26,29913.0,29.3495,29.3495,29.2261,29.3231,29913.0
2022-10-28 10:00:00,33.26,33.31,33.06,33.11,58524.0,29.3231,29.3672,29.1468,29.1909,58524.0
2022-10-28 10:05:00,33.09,33.14,32.98,33.04,52125.0,29.1732,29.2173,29.0762,29.1291,52125.0
2022-10-28 10:10:00,33.05,33.06,32.88,32.99,28598.0,29.138,29.1468,28.9881,29.0851,28598.0
2022-10-28 10:15:00,33.0,33.13,32.94,33.13,37478.0,29.0939,29.2085,29.041,29.2085,37478.0
2022-10-28 10:20:00,33.12,33.12,33.0,33.07,41177.0,29.1997,29.1997,29.0939,29.1556,41177.0
2022-10-28 10:25:00,33.07,33.18,33.04,33.16,45014.0,29.1556,29.2526,29.1291,29.2349,45014.0
2022-10-28 10:30:00,33.17,33.2,33.02,33.03,35941.0,29.2437,29.2702,29.1115,29.1203,35941.0
2022-10-28 10:35:00,33.02,33.09,32.98,33.02,34915.0,29.1115,29.1732,29.0762,29.1115,34915.0
2022-10-28 10:40:00,33.01,33.03,32.93,32.96,21284.0,29.1027,29.1203,29.0322,29.0586,21284.0
2022-10-28 10:45:00,32.95,33.06,32.93,33.05,20050.0,29.0498,29.1468,29.0322,29.138,20050.0
2022-10-28 10:50:00,33.05,33.12,33.04,33.11,17198.0,29.138,29.1997,29.1291,29.1909,17198.0
2022-10-28 10:55:00,33.1,33.14,33.06,33.14,29133.0,29.182,29.2173,29.1468,29.2173,29133.0
2022-10-28 11:00:00,33.14,33.14,33.06,33.07,18577.0,29.2173,29.2173,29.1468,29.1556,18577.0
2022-10-28 11:05:00,33.04,33.05,32.96,32.98,22041.0,29.1291,29.138,29.0586,29.0762,22041.0
2022-10-28 11:10:00,32.98,33.02,32.94,32.97,15893.0,29.0762,29.1115,29.041,29.0674,15893.0
2022-10-28 11:15:00,32.96,32.98,32.89,32.98,21358.0,29.0586,29.0762,28.9969,29.0762,21358.0
2022-10-28 11:20:00,32.98,33.02,32.93,33.01,28346.0,29.0762,29.1115,29.0322,29.1027,28346.0
2022-10-28 11:25:00,33.01,33.04,32.97,33.02,22569.0,29.1027,29.1291,29.0674,29.1115,22569.0
2022-10-28 11:30:00,33.02,33.08,32.98,33.0,51798.0,29.1115,29.1644,29.0762,29.0939,51798.0
2022-10-28 11:35:00,33.01,33.02,32.94,32.97,23772.0,29.1027,29.1115,29.041,29.0674,23772.0
2022-10-28 11:40:00,32.97,33.03,32.95,33.03,11538.0,29.0674,29.1203,29.0498,29.1203,11538.0
2022-10-28 11:45:00,33.04,33.12,33.02,33.11,18160.0,29.1291,29.1997,29.1115,29.1909,18160.0
2022-10-28 11:50:00,33.12,33.15,33.07,33.08,27454.0,29.1997,29.2261,29.1556,29.1644,27454.0
2022-10-28 11:55:00,33.07,33.11,33.05,33.08,19286.0,29.1556,29.1909,29.138,29.1644,19286.0
2022-10-28 12:00:00,33.08,33.13,33.06,33.09,11498.0,29.1644,29.2085,29.1468,29.1732,11498.0
2022-10-28 12:05:00,33.09,33.12,33.02,33.1,11221.0,29.1732,29.1997,29.1115,29.182,11221.0
2022-10-28 12:10:00,33.1,33.16,33.09,33.16,8549.0,29.182,29.2349,29.1732,29.2349,8549.0
2022-10-28 12:15:00,33.16,33.23,33.16,33.21,17208.0,29.2349,29.2966,29.2349,29.279,17208.0
2022-10-28 12:20:00,33.21,33.27,33.2,33.26,13629.0,29.279,29.3319,29.2702,29.3231,13629.0
2022-10-28 12:25:00,33.26,33.27,33.22,33.23,11055.0,29.3231,29.3319,29.2878,29.2966,11055.0
2022-10-28 12:30:00,33.24,33.28,33.23,33.27,12803.0,29.3055,29.3407,29.2966,29.3319,12803.0
2022-10-28 12:35:00,33.27,33.29,33.22,33.23,16353.0,29.3319,29.3495,29.2878,29.2966,16353.0
2022-10-28 12:40:00,33.23,33.26,33.21,33.26,17307.0,29.2966,29.3231,29.279,29.3231,17307.0
2022-10-28 12:45:00,33.26,33.3,33.23,33.3,16423.0,29.3231,29.3584,29.2966,29.3584,16423.0
2022-10-28 12:50:00,33.31,33.32,33.27,33.32,13329.0,29.3672,29.376,29.3319,29.376,13329.0
2022-10-28 12:55:00,33.32,33.38,33.31,33.37,16217.0,29.376,29.4289,29.3672,29.4201,16217.0
2022-10-28 13:00:00,33.38,33.41,33.36,33.41,17266.0,29.4289,29.4553,29.4113,29.4553,17266.0
2022-10-28 13:05:00,33.41,33.43,33.39,33.41,15731.0,29.4553,29.473,29.4377,29.4553,15731.0
2022-10-28 13:10:00,33.41,33.5,33.39,33.5,17903.0,29.4553,29.5347,29.4377,29.5347,17903.0
2022-10-28 13:15:00,33.5,33.54,33.48,33.52,19426.0,29.5347,29.57,29.5171,29.5523,19426.0
2022-10-28 13:20:00,33.52,33.53,33.46,33.52,18151.0,29.5523,29.5611,29.4994,29.5523,18151.0
2022-10-28 13:25:00,33.53,33.58,33.49,33.56,22268.0,29.5611,29.6052,29.5259,29.5876,22268.0
2022-10-28 13:30:00,33.56,33.64,33.56,33.59,21057.0,29.5876,29.6581,29.5876,29.614,21057.0
2022-10-28 13:35:00,33.6,33.65,33.56,33.65,21263.0,29.6229,29.6669,29.5876,29.6669,21263.0
2022-10-28 13:40:00,33.64,33.66,33.6,33.66,16749.0,29.6581,29.6757,29.6229,29.6757,16749.0
2022-10-28 13:45:00,33.66,33.67,33.61,33.61,19446.0,29.6757,29.6846,29.6317,29.6317,19446.0
2022-10-28 13:50:00,33.61,33.63,33.57,33.61,13570.0,29.6317,29.6493,29.5964,29.6317,13570.0
2022-10-28 13:55:00,33.6,33.65,33.59,33.63,30552.0,29.6229,29.6669,29.614,29.6493,30552.0
2022-10-28 14:00:00,33.64,33.66,33.57,33.58,26024.0,29.6581,29.6757,29.5964,29.6052,26024.0
2022-10-28 14:05:00,33.57,33.65,33.57,33.65,19897.0,29.5964,29.6669,29.5964,29.6669,19897.0
2022-10-28 14:10:00,33.64,33.67,33.61,33.66,16810.0,29.6581,29.6846,29.6317,29.6757,16810.0
2022-10-28 14:15:00,33.66,33.67,33.56,33.58,24573.0,29.6757,29.6846,29.5876,29.6052,24573.0
2022-10-28 14:20:00,33.57,33.63,33.57,33.62,18196.0,29.5964,29.6493,29.5964,29.6405,18196.0
2022-10-28 14:25:00,33.62,33.68,33.6,33.66,22300.0,29.6405,29.6934,29.6229,29.6757,22300.0
2022-10-28 14:30:00,33.66,33.73,33.66,33.73,29301.0,29.6757,29.7375,29.6757,29.7375,29301.0
2022-10-28 14:35:00,33.73,33.75,33.7,33.74,29847.0,29.7375,29.7551,29.711,29.7463,29847.0
2022-10-28 14:40:00,33.75,33.76,33.71,33.73,22717.0,29.7551,29.7639,29.7198,29.7375,22717.0
2022-10-28 14:45:00,33.73,33.75,33.72,33.74,12813.0,29.7375,29.7551,29.7286,29.7463,12813.0
2022-10-28 14:50:00,33.75,33.79,33.69,33.72,37258.0,29.7551,29.7904,29.7022,29.7286,37258.0
2022-10-28 14:55:00,33.73,33.77,33.7,33.77,25614.0,29.7375,29.7727,29.711,29.7727,25614.0
2022-10-28 15:00:00,33.77,33.81,33.75,33.79,37614.0,29.7727,29.808,29.7551,29.7904,37614.0
2022-10-28 15:05:00,33.79,33.81,33.75,33.77,36592.0,29.7904,29.808,29.7551,29.7727,36592.0
2022-10-28 15:10:00,33.77,33.83,33.77,33.83,33901.0,29.7727,29.8256,29.7727,29.8256,33901.0
2022-10-28 15:15:00,33.83,33.83,33.75,33.79,31675.0,29.8256,29.8256,29.7551,29.7904,31675.0
2022-10-28 15:20:00,33.79,33.8,33.73,33.73,29728.0,29.7904,29.7992,29.7375,29.7375,29728.0
2022-10-28 15:25:00,33.73,33.82,33.72,33.78,33774.0,29.7375,29.8168,29.7286,29.7815,33774.0
2022-10-28 15:30:00,33.78,33.79,33.75,33.77,41605.0,29.7815,29.7904,29.7551,29.7727,41605.0
2022-10-28 15:35:00,33.78,33.87,33.77,33.84,56194.0,29.7815,29.8609,29.7727,29.8344,56194.0
2022-10-28 15:40:00,33.84,33.88,33.83,33.87,59156.0,29.8344,29.8697,29.8256,29.8609,59156.0
2022-10-28 15:45:00,33.87,33.88,33.83,33.84,60275.0,29.8609,29.8697,29.8256,29.8344,60275.0
2022-10-28 15:50:00,33.83,33.85,33.79,33.82,94436.0,29.8256,29.8433,29.7904,29.8168,94436.0
2022-10-28 15:55:00,33.82,33.85,33.79,33.83,241118.0,29.8168,29.8433,29.7904,29.8256,241118.0
2022-10-31 09:30:00,33.53,33.68,33.33,33.65,61834.0,29.5611,29.6934,29.3848,29.6669,61834.0
2022-10-31 09:35:00,33.64,33.68,33.56,33.64,27387.0,29.6581,29.6934,29.5876,29.6581,27387.0
2022-10-31 09:40:00,33.64,33.8,33.64,33.74,27240.0,29.6581,29.7992,29.6581,29.7463,27240.0
2022-10-31 09:45:00,33.72,33.72,33.53,33.53,35680.0,29.7286,29.7286,29.5611,29.5611,35680.0
2022-10-31 09:50:00,33.47,33.6,33.43,33.6,32905.0,29.5082,29.6229,29.473,29.6229,32905.0
2022-10-31 09:55:00,33.6,33.6,33.41,33.43,30047.0,29.6229,29.6229,29.4553,29.473,30047.0
2022-10-31 10:00:00,33.44,33.62,33.43,33.62,20186.0,29.4818,29.6405,29.473,29.6405,20186.0
2022-10-31 10:05:00,33.61,33.61,33.51,33.54,14133.0,29.6317,29.6317,29.5435,29.57,14133.0
2022-10-31 10:10:00,33.53,33.7,33.51,33.69,18140.0,29.5611,29.711,29.5435,29.7022,18140.0
2022-10-31 10:15:00,33.69,33.77,33.69,33.73,23087.0,29.7022,29.7727,29.7022,29.7375,23087.0
2022-10-31 10:20:00,33.7,33.74,33.66,33.67,8016.0,29.711,29.7463,29.6757,29.6846,8016.0
2022-10-31 10:25:00,33.67,33.68,33.63,33.64,11742.0,29.6846,29.6934,29.6493,29.6581,11742.0
2022-10-31 10:30:00,33.64,33.66,33.59,33.62,16142.0,29.6581,29.6757,29.614,29.6405,16142.0
2022-10-31 10:35:00,33.61,33.71,33.6,33.7,39772.0,29.6317,29.7198,29.6229,29.711,39772.0
2022-10-31 10:40:00,33.7,33.8,33.67,33.8,27300.0,29.711,29.7992,29.6846,29.7992,27300.0
2022-10-31 10:45:00,33.8,33.8,33.73,33.74,24102.0,29.7992,29.7992,29.7375,29.7463,24102.0
2022-10-31 10:50:00,33.74,33.76,33.7,33.71,16138.0,29.7463,29.7639,29.711,29.7198,16138.0
2022-10-31 10:55:00,33.71,33.72,33.67,33.72,17285.0,29.7198,29.7286,29.6846,29.7286,17285.0
2022-10-31 11:00:00,33.71,33.81,33.69,33.79,12610.0,29.7198,29.808,29.7022,29.7904,12610.0
2022-10-31 11:05:00,33.78,33.82,33.76,33.79,12585.0,29.7815,29.8168,29.7639,29.7904,12585.0
2022-10-31 11:10:00,33.79,33.79,33.7,33.72,16490.0,29.7904,29.7904,29.711,29.7286,16490.0
2022-10-31 11:15:00,33.72,33.76,33.7,33.73,12442.0,29.7286,29.7639,29.711,29.7375,12442.0
2022-10-31 11:20:00,33.73,33.79,33.71,33.78,14771.0,29.7375,29.7904,29.7198,29.7815,14771.0
2022-10-31 11:25:00,33.79,33.82,33.77,33.82,13985.0,29.7904,29.8168,29.7727,29.8168,13985.0
2022-10-31 11:30:00,33.82,33.85,33.81,33.84,9446.0,29.8168,29.8433,29.808,29.8344,9446.0
2022-10-31 11:35:00,33.84,33.84,33.77,33.78,10573.0,29.8344,29.8344,29.7727,29.7815,10573.0
2022-10-31 11:40:00,33.79,33.89,33.78,33.89,15014.0,29.7904,29.8785,29.7815,29.8785,15014.0
2022-10-31 11:45:00,33.88,33.91,33.83,33.83,22066.0,29.8697,29.8962,29.8256,29.8256,22066.0
2022-10-31 11:50:00,33.84,33.85,33.81,33.85,8747.0,29.8344,29.8433,29.808,29.8433,8747.0
2022-10-31 11:55:00,33.87,33.89,33.75,33.81,23810.0,29.8609,29.8785,29.7551,29.808,23810.0
2022-10-31 12:00:00,33.81,33.81,33.75,33.79,13531.0,29.808,29.808,29.7551,29.7904,13531.0
2022-10-31 12:05:00,33.78,33.8,33.71,33.73,11509.0,29.7815,29.7992,29.7198,29.7375,11509.0
2022-10-31 12:10:00,33.73,33.8,33.72,33.79,12692.0,29.7375,29.7992,29.7286,29.7904,12692.0
2022-10-31 12:15:00,33.78,33.84,33.77,33.8,12234.0,29.7815,29.8344,29.7727,29.7992,12234.0
2022-10-31 12:20:00,33.8,33.82,33.77,33.77,10716.0,29.7992,29.8168,29.7727,29.7727,10716.0
2022-10-31 12:25:00,33.77,33.78,33.74,33.75,7848.0,29.7727,29.7815,29.7463,29.7551,7848.0
2022-10-31 12:30:00,33.74,33.75,33.69,33.7,9918.0,29.7463,29.7551,29.7022,29.711,9918.0
2022-10-31 12:35:00,33.71,33.72,33.67,33.7,4991.0,29.7198,29.7286,29.6846,29.711,4991.0
2022-10-31 12:40:00,33.7,33.7,33.66,33.66,7396.0,29.711,29.711,29.6757,29.6757,7396.0
2022-10-31 12:45:00,33.66,33.69,33.62,33.66,42110.0,29.6757,29.7022,29.6405,29.6757,42110.0
2022-10-31 12:50:00,33.66,33.7,33.63,33.64,20705.0,29.6757,29.711,29.6493,29.6581,20705.0
2022-10-31 12:55:00,33.64,33.71,33.64,33.68,27623.0,29.6581,29.7198,29.6581,29.6934,27623.0
2022-10-31 13:00:00,33.67,33.71,33.66,33.67,15169.0,29.6846,29.7198,29.6757,29.6846,15169.0
2022-10-31 13:05:00,33.66,33.7,33.64,33.68,32862.0,29.6757,29.711,29.6581,29.6934,32862.0
2022-10-31 13:10:00,33.68,33.68,33.64,33.68,19556.0,29.6934,29.6934,29.6581,29.6934,19556.0
2022-10-31 13:15:00,33.68,33.74,33.65,33.73,22474.0,29.6934,29.7463,29.6669,29.7375,22474.0
2022-10-31 13:20:00,33.72,33.81,33.72,33.78,55841.0,29.7286,29.808,29.7286,29.7815,55841.0
2022-10-31 13:25:00,33.77,33.81,33.75,33.81,10608.0,29.7727,29.808,29.7551,29.808,10608.0
2022-10-31 13:30:00,33.8,33.87,33.78,33.85,25251.0,29.7992,29.8609,29.7815,29.8433,25251.0
2022-10-31 13:35:00,33.86,33.89,33.83,33.86,32473.0,29.8521,29.8785,29.8256,29.8521,32473.0
2022-10-31 13:40:00,33.86,33.88,33.84,33.86,27018.0,29.8521,29.8697,29.8344,29.8521,27018.0
2022-10-31 13:45:00,33.86,33.87,33.82,33.85,64256.0,29.8521,29.8609,29.8168,29.8433,64256.0
2022-10-31 13:50:00,33.86,33.89,33.81,33.84,47151.0,29.8521,29.8785,29.808,29.8344,47151.0
2022-10-31 13:55:00,33.84,33.86,33.83,33.84,14155.0,29.8344,29.8521,29.8256,29.8344,14155.0
2022-10-31 14:00:00,33.84,33.93,33.83,33.92,36103.0,29.8344,29.9138,29.8256,29.905,36103.0
2022-10-31 14:05:00,33.91,33.91,33.82,33.82,73342.0,29.8962,29.8962,29.8168,29.8168,73342.0
2022-10-31 14:10:00,33.81,33.81,33.74,33.74,17655.0,29.808,29.808,29.7463,29.7463,17655.0
2022-10-31 14:15:00,33.73,33.74,33.68,33.69,16631.0,29.7375,29.7463,29.6934,29.7022,16631.0
2022-10-31 14:20:00,33.68,33.68,33.63,33.65,12863.0,29.6934,29.6934,29.6493,29.6669,12863.0
2022-10-31 14:25:00,33.65,33.66,33.6,33.62,13666.0,29.6669,29.6757,29.6229,29.6405,13666.0
2022-10-31 14:30:00,33.61,33.64,33.6,33.64,13446.0,29.6317,29.6581,29.6229,29.6581,13446.0
2022-10-31 14:35:00,33.64,33.7,33.62,33.7,25238.0,29.6581,29.711,29.6405,29.711,25238.0
2022-10-31 14:40:00,33.69,33.7,33.67,33.68,10457.0,29.7022,29.711,29.6846,29.6934,10457.0
2022-10-31 14:45:00,33.68,33.69,33.62,33.63,20672.0,29.6934,29.7022,29.6405,29.6493,20672.0
2022-10-31 14:50:00,33.63,33.66,33.62,33.66,16420.0,29.6493,29.6757,29.6405,29.6757,16420.0
2022-10-31 14:55:00,33.65,33.68,33.64,33.66,24282.0,29.6669,29.6934,29.6581,29.6757,24282.0
2022-10-31 15:00:00,33.67,33.68,33.64,33.65,14952.0,29.6846,29.6934,29.6581,29.6669,14952.0
2022-10-31 15:05:00,33.64,33.67,33.61,33.62,19670.0,29.6581,29.6846,29.6317,29.6405,19670.0
2022-10-31 15:10:00,33.62,33.69,33.62,33.66,17343.0,29.6405,29.7022,29.6405,29.6757,17343.0
2022-10-31 15:15:00,33.65,33.66,33.62,33.63,20640.0,29.6669,29.6757,29.6405,29.6493,20640.0
2022-10-31 15:20:00,33.62,33.67,33.6,33.65,22100.0,29.6405,29.6846,29.6229,29.6669,22100.0
2022-10-31 15:25:00,33.65,33.73,33.65,33.73,24308.0,29.6669,29.7375,29.6669,29.7375,24308.0
2022-10-31 15:30:00,33.72,33.72,33.67,33.72,35633.0,29.7286,29.7286,29.6846,29.7286,35633.0
2022-10-31 15:35:00,33.72,33.76,33.72,33.73,38472.0,29.7286,29.7639,29.7286,29.7375,38472.0
2022-10-31 15:40:00,33.73,33.76,33.73,33.73,34227.0,29.7375,29.7639,29.7375,29.7375,34227.0
2022-10-31 15:45:00,33.74,33.75,33.72,33.73,33837.0,29.7463,29.7551,29.7286,29.7375,33837.0
2022-10-31 15:50:00,33.72,33.72,33.65,33.66,85537.0,29.7286,29.7286,29.6669,29.6757,85537.0
2022-10-31 15:55:00,33.66,33.67,33.56,33.59,216332.0,29.6757,29.6846,29.5876,29.614,216332.0
2022-11-01 09:30:00,33.97,34.05,33.71,33.72,80095.0,29.9491,30.0196,29.7198,29.7286,80095.0
2022-11-01 09:35:00,33.71,33.78,33.63,33.74,39873.0,29.7198,29.7815,29.6493,29.7463,39873.0
2022-11-01 09:40:00,33.74,33.77,33.68,33.73,49600.0,29.7463,29.7727,29.6934,29.7375,49600.0
2022-11-01 09:45:00,33.72,33.72,33.53,33.54,36510.0,29.7286,29.7286,29.5611,29.57,36510.0
2022-11-01 09:50:00,33.52,33.54,33.41,33.45,37314.0,29.5523,29.57,29.4553,29.4906,37314.0
2022-11-01 09:55:00,33.45,33.5,33.43,33.46,34480.0,29.4906,29.5347,29.473,29.4994,34480.0
2022-11-01 10:00:00,33.46,33.51,33.14,33.15,50979.0,29.4994,29.5435,29.2173,29.2261,50979.0
2022-11-01 10:05:00,33.16,33.21,33.08,33.1,34895.0,29.2349,29.279,29.1644,29.182,34895.0
2022-11-01 10:10:00,33.11,33.14,33.01,33.03,29571.0,29.1909,29.2173,29.1027,29.1203,29571.0
2022-11-01 10:15:00,33.02,33.09,32.96,32.96,44973.0,29.1115,29.1732,29.0586,29.0586,44973.0
2022-11-01 10:20:00,32.95,33.12,32.89,33.12,48970.0,29.0498,29.1997,28.9969,29.1997,48970.0
2022-11-01 10:25:00,33.11,33.29,33.09,33.29,23585.0,29.1909,29.3495,29.1732,29.3495,23585.0
2022-11-01 10:30:00,33.29,33.31,33.19,33.26,21837.0,29.3495,29.3672,29.2614,29.3231,21837.0
2022-11-01 10:35:00,33.26,33.32,33.22,33.22,13530.0,29.3231,29.376,29.2878,29.2878,13530.0
2022-11-01 10:40:00,33.2,33.23,33.16,33.21,28060.0,29.2702,29.2966,29.2349,29.279,28060.0
2022-11-01 10:45:00,33.22,33.26,33.16,33.18,29684.0,29.2878,29.3231,29.2349,29.2526,29684.0
2022-11-01 10:50:00,33.18,33.22,33.18,33.2,18921.0,29.2526,29.2878,29.2526,29.2702,18921.0
2022-11-01 10:55:00,33.2,33.22,33.07,33.1,36463.0,29.2702,29.2878,29.1556,29.182,36463.0
2022-11-01 11:00:00,33.09,33.12,33.05,33.09,32087.0,29.1732,29.1997,29.138,29.1732,32087.0
2022-11-01 11:05:00,33.08,33.08,32.95,32.97,37456.0,29.1644,29.1644,29.0498,29.0674,37456.0
2022-11-01 11:10:00,32.96,33.0,32.96,32.98,23387.0,29.0586,29.0939,29.0586,29.0762,23387.0
2022-11-01 11:15:00,32.98,33.04,32.95,32.95,24409.0,29.0762,29.1291,29.0498,29.0498,24409.0
2022-11-01 11:20:00,32.95,32.97,32.91,32.92,20992.0,29.0498,29.0674,29.0145,29.0233,20992.0
2022-11-01 11:25:00,32.91,32.92,32.87,32.89,20890.0,29.0145,29.0233,28.9793,28.9969,20890.0
2022-11-01 11:30:00,32.89,32.97,32.88,32.97,26944.0,28.9969,29.0674,28.9881,29.0674,26944.0
2022-11-01 11:35:00,32.97,33.07,32.94,32.99,28057.0,29.0674,29.1556,29.041,29.0851,28057.0
2022-11-01 11:40:00,33.02,33.05,33.0,33.03,12952.0,29.1115,29.138,29.0939,29.1203,12952.0
2022-11-01 11:45:00,33.03,33.1,33.03,33.09,9460.0,29.1203,29.182,29.1203,29.1732,9460.0
2022-11-01 11:50:00,33.08,33.11,33.06,33.11,8329.0,29.1644,29.1909,29.1468,29.1909,8329.0
2022-11-01 11:55:00,33.11,33.17,33.09,33.17,11417.0,29.1909,29.2437,29.1732,29.2437,11417.0
2022-11-01 12:00:00,33.18,33.23,33.17,33.22,31335.0,29.2526,29.2966,29.2437,29.2878,31335.0
2022-11-01 12:05:00,33.23,33.34,33.23,33.23,12786.0,29.2966,29.3936,29.2966,29.2966,12786.0
2022-11-01 12:10:00,33.24,33.28,33.21,33.22,8351.0,29.3055,29.3407,29.279,29.2878,8351.0
2022-11-01 12:15:00,33.24,33.25,33.2,33.25,10880.0,29.3055,29.3143,29.2702,29.3143,10880.0
2022-11-01 12:20:00,33.25,33.26,33.2,33.23,12887.0,29.3143,29.3231,29.2702,29.2966,12887.0
2022-11-01 12:25:00,33.23,33.25,33.22,33.25,8715.0,29.2966,29.3143,29.2878,29.3143,8715.0
2022-11-01 12:30:00,33.25,33.27,33.24,33.25,10315.0,29.3143,29.3319,29.3055,29.3143,10315.0
2022-11-01 12:35:00,33.26,33.31,33.2,33.3,13936.0,29.3231,29.3672,29.2702,29.3584,13936.0
2022-11-01 12:40:00,33.3,33.34,33.29,33.33,7416.0,29.3584,29.3936,29.3495,29.3848,7416.0
2022-11-01 12:45:00,33.33,33.36,33.33,33.33,8932.0,29.3848,29.4113,29.3848,29.3848,8932.0
2022-11-01 12:50:00,33.34,33.35,33.29,33.31,12110.0,29.3936,29.4024,29.3495,29.3672,12110.0
2022-11-01 12:55:00,33.32,33.33,33.27,33.33,10932.0,29.376,29.3848,29.3319,29.3848,10932.0
2022-11-01 13:00:00,33.32,33.34,33.31,33.32,10262.0,29.376,29.3936,29.3672,29.376,10262.0
2022-11-01 13:05:00,33.32,33.37,33.32,33.37,12705.0,29.376,29.4201,29.376,29.4201,12705.0
2022-11-01 13:10:00,33.37,33.48,33.37,33.44,31843.0,29.4201,29.5171,29.4201,29.4818,31843.0
2022-11-01 13:15:00,33.43,33.44,33.39,33.41,12286.0,29.473,29.4818,29.4377,29.4553,12286.0
2022-11-01 13:20:00,33.42,33.43,33.39,33.39,7276.0,29.4642,29.473,29.4377,29.4377,7276.0
2022-11-01 13:25:00,33.4,33.42,33.39,33.42,7774.0,29.4465,29.4642,29.4377,29.4642,7774.0
2022-11-01 13:30:00,33.41,33.46,33.4,33.44,10208.0,29.4553,29.4994,29.4465,29.4818,10208.0
2022-11-01 13:35:00,33.45,33.46,33.42,33.46,8047.0,29.4906,29.4994,29.4642,29.4994,8047.0
2022-11-01 13:40:00,33.46,33.49,33.46,33.48,11071.0,29.4994,29.5259,29.4994,29.5171,11071.0
2022-11-01 13:45:00,33.47,33.49,33.45,33.47,9139.0,29.5082,29.5259,29.4906,29.5082,9139.0
2022-11-01 13:50:00,33.47,33.5,33.46,33.47,16468.0,29.5082,29.5347,29.4994,29.5082,16468.0
2022-11-01 13:55:00,33.47,33.54,33.45,33.53,22432.0,29.5082,29.57,29.4906,29.5611,22432.0
2022-11-01 14:00:00,33.54,33.59,33.51,33.53,15644.0,29.57,29.614,29.5435,29.5611,15644.0
2022-11-01 14:05:00,33.54,33.56,33.53,33.56,19211.0,29.57,29.5876,29.5611,29.5876,19211.0
2022-11-01 14:10:00,33.55,33.57,33.53,33.56,32244.0,29.5788,29.5964,29.5611,29.5876,32244.0
2022-11-01 14:15:00,33.55,33.56,33.53,33.54,13251.0,29.5788,29.5876,29.5611,29.57,13251.0
2022-11-01 14:20:00,33.54,33.55,33.5,33.51,10404.0,29.57,29.5788,29.5347,29.5435,10404.0
2022-11-01 14:25:00,33.51,33.51,33.44,33.49,14092.0,29.5435,29.5435,29.4818,29.5259,14092.0
2022-11-01 14:30:00,33.49,33.51,33.44,33.45,13367.0,29.5259,29.5435,29.4818,29.4906,13367.0
2022-11-01 14:35:00,33.46,33.48,33.44,33.45,9410.0,29.4994,29.5171,29.4818,29.4906,9410.0
2022-11-01 14:40:00,33.45,33.45,33.41,33.42,10613.0,29.4906,29.4906,29.4553,29.4642,10613.0
2022-11-01 14:45:00,33.42,33.42,33.33,33.35,15875.0,29.4642,29.4642,29.3848,29.4024,15875.0
2022-11-01 14:50:00,33.34,33.38,33.33,33.34,16084.0,29.3936,29.4289,29.3848,29.3936,16084.0
2022-11-01 14:55:00,33.34,33.4,33.34,33.39,28787.0,29.3936,29.4465,29.3936,29.4377,28787.0
2022-11-01 15:00:00,33.38,33.39,33.35,33.35,37117.0,29.4289,29.4377,29.4024,29.4024,37117.0
2022-11-01 15:05:00,33.36,33.44,33.35,33.43,19391.0,29.4113,29.4818,29.4024,29.473,19391.0
2022-11-01 15:10:00,33.43,33.43,33.37,33.38,27777.0,29.473,29.473,29.4201,29.4289,27777.0
2022-11-01 15:15:00,33.38,33.45,33.38,33.44,18726.0,29.4289,29.4906,29.4289,29.4818,18726.0
2022-11-01 15:20:00,33.44,33.47,33.43,33.45,27291.0,29.4818,29.5082,29.473,29.4906,27291.0
2022-11-01 15:25:00,33.45,33.47,33.44,33.45,13071.0,29.4906,29.5082,29.4818,29.4906,13071.0
2022-11-01 15:30:00,33.45,33.46,33.41,33.42,39520.0,29.4906,29.4994,29.4553,29.4642,39520.0
2022-11-01 15:35:00,33.42,33.44,33.41,33.43,21203.0,29.4642,29.4818,29.4553,29.473,21203.0
2022-11-01 15:40:00,33.42,33.48,33.41,33.47,47229.0,29.4642,29.5171,29.4553,29.5082,47229.0
2022-11-01 15:45:00,33.47,33.49,33.43,33.49,47716.0,29.5082,29.5259,29.473,29.5259,47716.0
2022-11-01 15:50:00,33.5,33.51,33.45,33.48,68274.0,29.5347,29.5435,29.4906,29.5171,68274.0
2022-11-01 15:55:00,33.48,33.55,33.48,33.52,238988.0,29.5171,29.5788,29.5171,29.5523,238988.0
2022-11-02 09:30:00,33.35,33.51,33.28,33.48,52179.0,29.4024,29.5435,29.3407,29.5171,52179.0
2022-11-02 09:35:00,33.47,33.47,33.19,33.28,37258.0,29.5082,29.5082,29.2614,29.3407,37258.0
2022-11-02 09:40:00,33.28,33.31,33.2,33.28,18974.0,29.3407,29.3672,29.2702,29.3407,18974.0
2022-11-02 09:45:00,33.29,33.34,33.22,33.23,20662.0,29.3495,29.3936,29.2878,29.2966,20662.0
2022-11-02 09:50:00,33.22,33.35,33.22,33.35,18923.0,29.2878,29.4024,29.2878,29.4024,18923.0
2022-11-02 09:55:00,33.35,33.38,33.3,33.34,27780.0,29.4024,29.4289,29.3584,29.3936,27780.0
2022-11-02 10:00:00,33.35,33.37,33.31,33.35,14926.0,29.4024,29.4201,29.3672,29.4024,14926.0
2022-11-02 10:05:00,33.35,33.38,33.27,33.33,21368.0,29.4024,29.4289,29.3319,29.3848,21368.0
2022-11-02 10:10:00,33.33,33.36,33.3,33.3,25708.0,29.3848,29.4113,29.3584,29.3584,25708.0
2022-11-02 10:15:00,33.3,33.31,33.23,33.23,19179.0,29.3584,29.3672,29.2966,29.2966,19179.0
2022-11-02 10:20:00,33.23,33.23,33.12,33.15,27491.0,29.2966,29.2966,29.1997,29.2261,27491.0
2022-11-02 10:25:00,33.15,33.23,33.14,33.21,22302.0,29.2261,29.2966,29.2173,29.279,22302.0
2022-11-02 10:30:00,33.21,33.24,33.18,33.23,13068.0,29.279,29.3055,29.2526,29.2966,13068.0
2022-11-02 10:35:00,33.23,33.24,33.18,33.2,10525.0,29.2966,29.3055,29.2526,29.2702,10525.0
2022-11-02 10:40:00,33.2,33.21,33.14,33.17,32491.0,29.2702,29.279,29.2173,29.2437,32491.0
2022-11-02 10:45:00,33.18,33.19,33.14,33.17,10996.0,29.2526,29.2614,29.2173,29.2437,10996.0
2022-11-02 10:50:00,33.18,33.26,33.14,33.25,9516.0,29.2526,29.3231,29.2173,29.3143,9516.0
2022-11-02 10:55:00,33.25,33.31,33.25,33.29,10521.0,29.3143,29.3672,29.3143,29.3495,10521.0
2022-11-02 11:00:00,33.28,33.32,33.28,33.3,9206.0,29.3407,29.376,29.3407,29.3584,9206.0
2022-11-02 11:05:00,33.31,33.35,33.31,33.34,11316.0,29.3672,29.4024,29.3672,29.3936,11316.0
2022-11-02 11:10:00,33.35,33.37,33.32,33.36,8617.0,29.4024,29.4201,29.376,29.4113,8617.0
2022-11-02 11:15:00,33.34,33.37,33.31,33.37,13773.0,29.3936,29.4201,29.3672,29.4201,13773.0
2022-11-02 11:20:00,33.37,33.4,33.35,33.39,12912.0,29.4201,29.4465,29.4024,29.4377,12912.0
2022-11-02 11:25:00,33.39,33.39,33.31,33.36,8134.0,29.4377,29.4377,29.3672,29.4113,8134.0
2022-11-02 11:30:00,33.36,33.39,33.34,33.38,7838.0,29.4113,29.4377,29.3936,29.4289,7838.0
2022-11-02 11:35:00,33.39,33.44,33.37,33.39,10197.0,29.4377,29.4818,29.4201,29.4377,10197.0
2022-11-02 11:40:00,33.39,33.39,33.35,33.36,13272.0,29.4377,29.4377,29.4024,29.4113,13272.0
2022-11-02 11:45:00,33.36,33.41,33.35,33.41,5803.0,29.4113,29.4553,29.4024,29.4553,5803.0
2022-11-02 11:50:00,33.42,33.44,33.4,33.44,6725.0,29.4642,29.4818,29.4465,29.4818,6725.0
2022-11-02 11:55:00,33.43,33.46,33.39,33.41,17176.0,29.473,29.4994,29.4377,29.4553,17176.0
2022-11-02 12:00:00,33.4,33.4,33.34,33.35,12692.0,29.4465,29.4465,29.3936,29.4024,12692.0
2022-11-02 12:05:00,33.36,33.36,33.29,33.3,25689.0,29.4113,29.4113,29.3495,29.3584,25689.0
2022-11-02 12:10:00,33.3,33.35,33.28,33.34,5486.0,29.3584,29.4024,29.3407,29.3936,5486.0
2022-11-02 12:15:00,33.34,33.35,33.28,33.3,11733.0,29.3936,29.4024,29.3407,29.3584,11733.0
2022-11-02 12:20:00,33.31,33.32,33.29,33.3,5036.0,29.3672,29.376,29.3495,29.3584,5036.0
2022-11-02 12:25:00,33.3,33.36,33.3,33.34,11314.0,29.3584,29.4113,29.3584,29.3936,11314.0
2022-11-02 12:30:00,33.34,33.34,33.32,33.32,10367.0,29.3936,29.3936,29.376,29.376,10367.0
2022-11-02 12:35:00,33.33,33.34,33.31,33.34,9427.0,29.3848,29.3936,29.3672,29.3936,9427.0
2022-11-02 12:40:00,33.34,33.37,33.33,33.37,11554.0,29.3936,29.4201,29.3848,29.4201,11554.0
2022-11-02 12:45:00,33.37,33.39,33.35,33.36,9470.0,29.4201,29.4377,29.4024,29.4113,9470.0
2022-11-02 12:50:00,33.36,33.37,33.34,33.35,9235.0,29.4113,29.4201,29.3936,29.4024,9235.0
2022-11-02 12:55:00,33.35,33.36,33.34,33.35,6102.0,29.4024,29.4113,29.3936,29.4024,6102.0
2022-11-02 13:00:00,33.34,33.41,33.33,33.41,27513.0,29.3936,29.4553,29.3848,29.4553,27513.0
2022-11-02 13:05:00,33.41,33.48,33.41,33.45,19350.0,29.4553,29.5171,29.4553,29.4906,19350.0
2022-11-02 13:10:00,33.45,33.47,33.42,33.43,11270.0,29.4906,29.5082,29.4642,29.473,11270.0
2022-11-02 13:15:00,33.42,33.48,33.4,33.48,10747.0,29.4642,29.5171,29.4465,29.5171,10747.0
2022-11-02 13:20:00,33.47,33.48,33.46,33.48,5916.0,29.5082,29.5171,29.4994,29.5171,5916.0
2022-11-02 13:25:00,33.48,33.53,33.47,33.52,9337.0,29.5171,29.5611,29.5082,29.5523,9337.0
2022-11-02 13:30:00,33.53,33.53,33.49,33.51,10806.0,29.5611,29.5611,29.5259,29.5435,10806.0
2022-11-02 13:35:00,33.51,33.54,33.49,33.54,8617.0,29.5435,29.57,29.5259,29.57,8617.0
2022-11-02 13:40:00,33.53,33.59,33.53,33.57,35014.0,29.5611,29.614,29.5611,29.5964,35014.0
2022-11-02 13:45:00,33.57,33.61,33.56,33.61,8506.0,29.5964,29.6317,29.5876,29.6317,8506.0
2022-11-02 13:50:00,33.61,33.61,33.53,33.54,15027.0,29.6317,29.6317,29.5611,29.57,15027.0
2022-11-02 13:55:00,33.55,33.56,33.5,33.51,8131.0,29.5788,29.5876,29.5347,29.5435,8131.0
2022-11-02 14:00:00,33.51,33.89,33.45,33.82,34799.0,29.5435,29.8785,29.4906,29.8168,34799.0
2022-11-02 14:05:00,33.82,33.88,33.75,33.86,35108.0,29.8168,29.8697,29.7551,29.8521,35108.0
2022-11-02 14:10:00,33.88,33.97,33.8,33.96,38679.0,29.8697,29.9491,29.7992,29.9402,38679.0
2022-11-02 14:15:00,33.96,33.99,33.78,33.81,35564.0,29.9402,29.9667,29.7815,29.808,35564.0
2022-11-02 14:20:00,33.82,33.83,33.75,33.79,24470.0,29.8168,29.8256,29.7551,29.7904,24470.0
2022-11-02 14:25:00,33.8,33.84,33.77,33.84,19280.0,29.7992,29.8344,29.7727,29.8344,19280.0
2022-11-02 14:30:00,33.83,33.87,33.71,33.82,53629.0,29.8256,29.8609,29.7198,29.8168,53629.0
2022-11-02 14:35:00,33.8,33.95,33.39,33.58,94197.0,29.7992,29.9314,29.4377,29.6052,94197.0
2022-11-02 14:40:00,33.59,33.81,33.5,33.62,66634.0,29.614,29.808,29.5347,29.6405,66634.0
2022-11-02 14:45:00,33.6,33.65,33.37,33.38,34354.0,29.6229,29.6669,29.4201,29.4289,34354.0
2022-11-02 14:50:00,33.4,33.43,33.02,33.08,49627.0,29.4465,29.473,29.1115,29.1644,49627.0
2022-11-02 14:55:00,33.09,33.22,33.04,33.17,39918.0,29.1732,29.2878,29.1291,29.2437,39918.0
2022-11-02 15:00:00,33.17,33.29,33.13,33.24,37066.0,29.2437,29.3495,29.2085,29.3055,37066.0
2022-11-02 15:05:00,33.21,33.43,33.21,33.4,26821.0,29.279,29.473,29.279,29.4465,26821.0
2022-11-02 15:10:00,33.39,33.39,33.29,33.29,24862.0,29.4377,29.4377,29.3495,29.3495,24862.0
2022-11-02 15:15:00,33.28,33.28,33.15,33.15,34952.0,29.3407,29.3407,29.2261,29.2261,34952.0
2022-11-02 15:20:00,33.14,33.15,33.03,33.04,40799.0,29.2173,29.2261,29.1203,29.1291,40799.0
2022-11-02 15:25:00,33.03,33.05,32.87,32.94,56562.0,29.1203,29.138,28.9793,29.041,56562.0
2022-11-02 15:30:00,32.94,33.03,32.89,32.97,69947.0,29.041,29.1203,28.9969,29.0674,69947.0
2022-11-02 15:35:00,32.95,33.02,32.93,32.96,40389.0,29.0498,29.1115,29.0322,29.0586,40389.0
2022-11-02 15:40:00,32.97,33.0,32.9,32.97,44926.0,29.0674,29.0939,29.0057,29.0674,44926.0
2022-11-02 15:45:00,32.97,32.97,32.87,32.91,50067.0,29.0674,29.0674,28.9793,29.0145,50067.0
2022-11-02 15:50:00,32.91,32.91,32.76,32.78,83481.0,29.0145,29.0145,28.8823,28.8999,83481.0
2022-11-02 15:55:00,32.78,32.83,32.7,32.72,222197.0,28.8999,28.944,28.8294,28.847,222197.0
2022-11-03 09:30:00,32.52,32.65,32.46,32.61,92131.0,28.6707,28.7853,28.6178,28.75,92131.0
2022-11-03 09:35:00,32.61,32.71,32.5,32.71,18104.0,28.75,28.8382,28.6531,28.8382,18104.0
2022-11-03 09:40:00,32.72,32.84,32.7,32.75,28683.0,28.847,28.9528,28.8294,28.8735,28683.0
2022-11-03 09:45:00,32.75,32.76,32.48,32.51,32435.0,28.8735,28.8823,28.6354,28.6619,32435.0
2022-11-03 09:50:00,32.51,32.52,32.44,32.48,34494.0,28.6619,28.6707,28.6002,28.6354,34494.0
2022-11-03 09:55:00,32.49,32.58,32.45,32.45,23473.0,28.6442,28.7236,28.609,28.609,23473.0
2022-11-03 10:00:00,32.47,32.72,32.39,32.69,32967.0,28.6266,28.847,28.5561,28.8206,32967.0
2022-11-03 10:05:00,32.69,32.71,32.6,32.65,22825.0,28.8206,28.8382,28.7412,28.7853,22825.0
2022-11-03 10:10:00,32.64,32.76,32.61,32.76,17659.0,28.7765,28.8823,28.75,28.8823,17659.0
2022-11-03 10:15:00,32.77,32.79,32.67,32.71,24230.0,28.8911,28.9087,28.8029,28.8382,24230.0
2022-11-03 10:20:00,32.72,32.76,32.68,32.68,18930.0,28.847,28.8823,28.8117,28.8117,18930.0
2022-11-03 10:25:00,32.71,32.79,32.71,32.77,15386.0,28.8382,28.9087,28.8382,28.8911,15386.0
2022-11-03 10:30:00,32.78,32.78,32.67,32.7,21331.0,28.8999,28.8999,28.8029,28.8294,21331.0
2022-11-03 10:35:00,32.71,32.75,32.69,32.7,22847.0,28.8382,28.8735,28.8206,28.8294,22847.0
2022-11-03 10:40:00,32.7,32.77,32.67,32.75,19407.0,28.8294,28.8911,28.8029,28.8735,19407.0
2022-11-03 10:45:00,32.77,32.84,32.75,32.83,18746.0,28.8911,28.9528,28.8735,28.944,18746.0
2022-11-03 10:50:00,32.83,32.85,32.75,32.81,22788.0,28.944,28.9616,28.8735,28.9264,22788.0
2022-11-03 10:55:00,32.81,32.94,32.8,32.93,20002.0,28.9264,29.041,28.9175,29.0322,20002.0
2022-11-03 11:00:00,32.94,32.96,32.85,32.87,26893.0,29.041,29.0586,28.9616,28.9793,26893.0
2022-11-03 11:05:00,32.87,32.9,32.84,32.86,11854.0,28.9793,29.0057,28.9528,28.9704,11854.0
2022-11-03 11:10:00,32.86,32.9,32.81,32.81,22245.0,28.9704,29.0057,28.9264,28.9264,22245.0
2022-11-03 11:15:00,32.81,32.86,32.8,32.84,17988.0,28.9264,28.9704,28.9175,28.9528,17988.0
2022-11-03 11:20:00,32.85,32.85,32.79,32.8,16375.0,28.9616,28.9616,28.9087,28.9175,16375.0
2022-11-03 11:25:00,32.77,32.81,32.72,32.76,20928.0,28.8911,28.9264,28.847,28.8823,20928.0
2022-11-03 11:30:00,32.76,32.81,32.71,32.73,16521.0,28.8823,28.9264,28.8382,28.8558,16521.0
2022-11-03 11:35:00,32.74,32.87,32.73,32.87,18283.0,28.8646,28.9793,28.8558,28.9793,18283.0
2022-11-03 11:40:00,32.88,32.88,32.81,32.81,16664.0,28.9881,28.9881,28.9264,28.9264,16664.0
2022-11-03 11:45:00,32.81,32.89,32.81,32.86,14397.0,28.9264,28.9969,28.9264,28.9704,14397.0
2022-11-03 11:50:00,32.85,32.87,32.79,32.8,10901.0,28.9616,28.9793,28.9087,28.9175,10901.0
2022-11-03 11:55:00,32.81,32.82,32.77,32.78,12426.0,28.9264,28.9352,28.8911,28.8999,12426.0
2022-11-03 12:00:00,32.79,32.83,32.78,32.82,17752.0,28.9087,28.944,28.8999,28.9352,17752.0
2022-11-03 12:05:00,32.82,32.83,32.77,32.82,12139.0,28.9352,28.944,28.8911,28.9352,12139.0
2022-11-03 12:10:00,32.82,32.91,32.82,32.88,29337.0,28.9352,29.0145,28.9352,28.9881,29337.0
2022-11-03 12:15:00,32.89,32.95,32.88,32.94,13856.0,28.9969,29.0498,28.9881,29.041,13856.0
2022-11-03 12:20:00,32.93,32.95,32.87,32.91,19987.0,29.0322,29.0498,28.9793,29.0145,19987.0
2022-11-03 12:25:00,32.91,32.96,32.9,32.93,18290.0,29.0145,29.0586,29.0057,29.0322,18290.0
2022-11-03 12:30:00,32.92,32.97,32.9,32.96,12702.0,29.0233,29.0674,29.0057,29.0586,12702.0
2022-11-03 12:35:00,32.95,32.95,32.88,32.94,30065.0,29.0498,29.0498,28.9881,29.041,30065.0
2022-11-03 12:40:00,32.93,32.96,32.9,32.95,16064.0,29.0322,29.0586,29.0057,29.0498,16064.0
2022-11-03 12:45:00,32.95,32.97,32.92,32.96,10808.0,29.0498,29.0674,29.0233,29.0586,10808.0
2022-11-03 12:50:00,32.97,33.07,32.96,33.06,11053.0,29.0674,29.1556,29.0586,29.1468,11053.0
2022-11-03 12:55:00,33.07,33.07,33.01,33.03,11382.0,29.1556,29.1556,29.1027,29.1203,11382.0
2022-11-03 13:00:00,33.03,33.06,33.01,33.04,19466.0,29.1203,29.1468,29.1027,29.1291,19466.0
2022-11-03 13:05:00,33.04,33.06,32.98,33.02,20391.0,29.1291,29.1468,29.0762,29.1115,20391.0
2022-11-03 13:10:00,33.01,33.02,32.94,32.94,16811.0,29.1027,29.1115,29.041,29.041,16811.0
2022-11-03 13:15:00,32.94,32.99,32.94,32.97,15411.0,29.041,29.0851,29.041,29.0674,15411.0
2022-11-03 13:20:00,32.96,32.97,32.93,32.93,10769.0,29.0586,29.0674,29.0322,29.0322,10769.0
2022-11-03 13:25:00,32.94,32.94,32.92,32.92,14502.0,29.041,29.041,29.0233,29.0233,14502.0
2022-11-03 13:30:00,32.92,32.95,32.9,32.91,22149.0,29.0233,29.0498,29.0057,29.0145,22149.0
2022-11-03 13:35:00,32.91,32.94,32.87,32.94,14407.0,29.0145,29.041,28.9793,29.041,14407.0
2022-11-03 13:40:00,32.94,32.95,32.89,32.92,14080.0,29.041,29.0498,28.9969,29.0233,14080.0
2022-11-03 13:45:00,32.91,32.97,32.9,32.97,14428.0,29.0145,29.0674,29.0057,29.0674,14428.0
2022-11-03 13:50:00,32.96,32.98,32.91,32.93,18373.0,29.0586,29.0762,29.0145,29.0322,18373.0
2022-11-03 13:55:00,32.92,32.93,32.85,32.85,17535.0,29.0233,29.0322,28.9616,28.9616,17535.0
2022-11-03 14:00:00,32.86,32.86,32.82,32.84,32287.0,28.9704,28.9704,28.9352,28.9528,32287.0
2022-11-03 14:05:00,32.85,32.9,32.85,32.88,16200.0,28.9616,29.0057,28.9616,28.9881,16200.0
2022-11-03 14:10:00,32.88,32.88,32.85,32.87,13284.0,28.9881,28.9881,28.9616,28.9793,13284.0
2022-11-03 14:15:00,32.88,32.89,32.86,32.88,14613.0,28.9881,28.9969,28.9704,28.9881,14613.0
2022-11-03 14:20:00,32.88,32.94,32.88,32.93,15884.0,28.9881,29.041,28.9881,29.0322,15884.0
2022-11-03 14:25:00,32.94,33.01,32.94,33.01,14410.0,29.041,29.1027,29.041,29.1027,14410.0
2022-11-03 14:30:00,33.0,33.02,32.96,33.0,36129.0,29.0939,29.1115,29.0586,29.0939,36129.0
2022-11-03 14:35:00,33.0,33.01,32.96,32.98,7636.0,29.0939,29.1027,29.0586,29.0762,7636.0
2022-11-03 14:40:00,32.98,33.0,32.96,32.98,15514.0,29.0762,29.0939,29.0586,29.0762,15514.0
2022-11-03 14:45:00,32.98,33.03,32.97,33.02,11460.0,29.0762,29.1203,29.0674,29.1115,11460.0
2022-11-03 14:50:00,33.01,33.02,32.99,33.02,9711.0,29.1027,29.1115,29.0851,29.1115,9711.0
2022-11-03 14:55:00,33.02,33.02,32.99,33.02,15674.0,29.1115,29.1115,29.0851,29.1115,15674.0
2022-11-03 15:00:00,33.01,33.02,32.96,33.01,19943.0,29.1027,29.1115,29.0586,29.1027,19943.0
2022-11-03 15:05:00,33.01,33.03,32.99,33.02,17471.0,29.1027,29.1203,29.0851,29.1115,17471.0
2022-11-03 15:10:00,33.02,33.03,32.99,33.0,17163.0,29.1115,29.1203,29.0851,29.0939,17163.0
2022-11-03 15:15:00,32.99,33.01,32.97,32.98,12123.0,29.0851,29.1027,29.0674,29.0762,12123.0
2022-11-03 15:20:00,32.98,32.99,32.94,32.98,20278.0,29.0762,29.0851,29.041,29.0762,20278.0
2022-11-03 15:25:00,32.98,33.0,32.93,32.94,27922.0,29.0762,29.0939,29.0322,29.041,27922.0
2022-11-03 15:30:00,32.94,33.0,32.93,33.0,38420.0,29.041,29.0939,29.0322,29.0939,38420.0
2022-11-03 15:35:00,32.99,32.99,32.88,32.88,35976.0,29.0851,29.0851,28.9881,28.9881,35976.0
2022-11-03 15:40:00,32.89,32.92,32.84,32.86,51646.0,28.9969,29.0233,28.9528,28.9704,51646.0
2022-11-03 15:45:00,32.85,32.86,32.78,32.79,54364.0,28.9616,28.9704,28.8999,28.9087,54364.0
2022-11-03 15:50:00,32.79,32.8,32.71,32.73,71323.0,28.9087,28.9175,28.8382,28.8558,71323.0
2022-11-03 15:55:00,32.73,32.73,32.67,32.69,177743.0,28.8558,28.8558,28.8029,28.8206,177743.0
2022-11-04 09:30:00,33.29,33.5,33.27,33.49,64071.0,29.3495,29.5347,29.3319,29.5259,64071.0
2022-11-04 09:35:00,33.49,33.5,33.39,33.42,49472.0,29.5259,29.5347,29.4377,29.4642,49472.0
2022-11-04 09:40:00,33.42,33.44,33.19,33.25,32435.0,29.4642,29.4818,29.2614,29.3143,32435.0
2022-11-04 09:45:00,33.25,33.3,33.13,33.13,31194.0,29.3143,29.3584,29.2085,29.2085,31194.0
2022-11-04 09:50:00,33.14,33.4,33.03,33.4,26177.0,29.2173,29.4465,29.1203,29.4465,26177.0
2022-11-04 09:55:00,33.39,33.4,33.33,33.36,24356.0,29.4377,29.4465,29.3848,29.4113,24356.0
2022-11-04 10:00:00,33.37,33.42,33.33,33.38,25128.0,29.4201,29.4642,29.3848,29.4289,25128.0
2022-11-04 10:05:00,33.38,33.45,33.34,33.42,18485.0,29.4289,29.4906,29.3936,29.4642,18485.0
2022-11-04 10:10:00,33.43,33.59,33.42,33.59,16842.0,29.473,29.614,29.4642,29.614,16842.0
2022-11-04 10:15:00,33.59,33.61,33.51,33.53,11661.0,29.614,29.6317,29.5435,29.5611,11661.0
2022-11-04 10:20:00,33.54,33.61,33.5,33.58,12440.0,29.57,29.6317,29.5347,29.6052,12440.0
2022-11-04 10:25:00,33.61,33.67,33.58,33.65,10049.0,29.6317,29.6846,29.6052,29.6669,10049.0
2022-11-04 10:30:00,33.66,33.69,33.62,33.66,23546.0,29.6757,29.7022,29.6405,29.6757,23546.0
2022-11-04 10:35:00,33.66,33.68,33.57,33.67,18939.0,29.6757,29.6934,29.5964,29.6846,18939.0
2022-11-04 10:40:00,33.67,33.77,33.67,33.7,26017.0,29.6846,29.7727,29.6846,29.711,26017.0
2022-11-04 10:45:00,33.7,33.7,33.61,33.66,20682.0,29.711,29.711,29.6317,29.6757,20682.0
2022-11-04 10:50:00,33.66,33.69,33.6,33.66,24606.0,29.6757,29.7022,29.6229,29.6757,24606.0
2022-11-04 10:55:00,33.66,33.69,33.59,33.63,26876.0,29.6757,29.7022,29.614,29.6493,26876.0
2022-11-04 11:00:00,33.63,33.68,33.6,33.62,29082.0,29.6493,29.6934,29.6229,29.6405,29082.0
2022-11-04 11:05:00,33.62,33.69,33.59,33.62,51068.0,29.6405,29.7022,29.614,29.6405,51068.0
2022-11-04 11:10:00,33.62,33.68,33.58,33.62,22279.0,29.6405,29.6934,29.6052,29.6405,22279.0
2022-11-04 11:15:00,33.63,33.69,33.62,33.64,19164.0,29.6493,29.7022,29.6405,29.6581,19164.0
2022-11-04 11:20:00,33.63,33.66,33.62,33.63,13519.0,29.6493,29.6757,29.6405,29.6493,13519.0
2022-11-04 11:25:00,33.63,33.64,33.42,33.42,22144.0,29.6493,29.6581,29.4642,29.4642,22144.0
2022-11-04 11:30:00,33.42,33.53,33.42,33.46,18855.0,29.4642,29.5611,29.4642,29.4994,18855.0
2022-11-04 11:35:00,33.47,33.51,33.4,33.42,25845.0,29.5082,29.5435,29.4465,29.4642,25845.0
2022-11-04 11:40:00,33.42,33.44,33.39,33.41,14416.0,29.4642,29.4818,29.4377,29.4553,14416.0
2022-11-04 11:45:00,33.41,33.41,33.31,33.32,8397.0,29.4553,29.4553,29.3672,29.376,8397.0
2022-11-04 11:50:00,33.33,33.33,33.18,33.22,9342.0,29.3848,29.3848,29.2526,29.2878,9342.0
2022-11-04 11:55:00,33.22,33.23,33.13,33.14,12541.0,29.2878,29.2966,29.2085,29.2173,12541.0
2022-11-04 12:00:00,33.14,33.18,33.02,33.03,23077.0,29.2173,29.2526,29.1115,29.1203,23077.0
2022-11-04 12:05:00,33.02,33.09,33.0,33.09,29146.0,29.1115,29.1732,29.0939,29.1732,29146.0
2022-11-04 12:10:00,33.08,33.1,33.02,33.07,17751.0,29.1644,29.182,29.1115,29.1556,17751.0
2022-11-04 12:15:00,33.07,33.15,33.05,33.12,20226.0,29.1556,29.2261,29.138,29.1997,20226.0
2022-11-04 12:20:00,33.12,33.14,33.06,33.08,15598.0,29.1997,29.2173,29.1468,29.1644,15598.0
2022-11-04 12:25:00,33.09,33.14,33.06,33.13,38910.0,29.1732,29.2173,29.1468,29.2085,38910.0
2022-11-04 12:30:00,33.12,33.12,33.05,33.08,19227.0,29.1997,29.1997,29.138,29.1644,19227.0
2022-11-04 12:35:00,33.07,33.07,32.98,32.98,20800.0,29.1556,29.1556,29.0762,29.0762,20800.0
2022-11-04 12:40:00,32.99,33.08,32.95,33.05,19470.0,29.0851,29.1644,29.0498,29.138,19470.0
2022-11-04 12:45:00,33.06,33.1,33.03,33.1,11431.0,29.1468,29.182,29.1203,29.182,11431.0
2022-11-04 12:50:00,33.1,33.15,33.08,33.12,16255.0,29.182,29.2261,29.1644,29.1997,16255.0
2022-11-04 12:55:00,33.12,33.15,33.1,33.14,6146.0,29.1997,29.2261,29.182,29.2173,6146.0
2022-11-04 13:00:00,33.14,33.16,33.11,33.15,9286.0,29.2173,29.2349,29.1909,29.2261,9286.0
2022-11-04 13:05:00,33.16,33.18,33.03,33.03,13742.0,29.2349,29.2526,29.1203,29.1203,13742.0
2022-11-04 13:10:00,33.04,33.22,33.04,33.2,16593.0,29.1291,29.2878,29.1291,29.2702,16593.0
2022-11-04 13:15:00,33.2,33.21,33.15,33.2,9885.0,29.2702,29.279,29.2261,29.2702,9885.0
2022-11-04 13:20:00,33.2,33.23,33.17,33.23,4854.0,29.2702,29.2966,29.2437,29.2966,4854.0
2022-11-04 13:25:00,33.23,33.24,33.16,33.21,16183.0,29.2966,29.3055,29.2349,29.279,16183.0
2022-11-04 13:30:00,33.22,33.25,33.17,33.17,22496.0,29.2878,29.3143,29.2437,29.2437,22496.0
2022-11-04 13:35:00,33.17,33.24,33.16,33.21,21098.0,29.2437,29.3055,29.2349,29.279,21098.0
2022-11-04 13:40:00,33.2,33.2,33.14,33.16,10457.0,29.2702,29.2702,29.2173,29.2349,10457.0
2022-11-04 13:45:00,33.15,33.19,33.14,33.19,18649.0,29.2261,29.2614,29.2173,29.2614,18649.0
2022-11-04 13:50:00,33.19,33.22,33.15,33.22,6847.0,29.2614,29.2878,29.2261,29.2878,6847.0
2022-11-04 13:55:00,33.22,33.22,33.15,33.17,8211.0,29.2878,29.2878,29.2261,29.2437,8211.0
2022-11-04 14:00:00,33.18,33.21,33.15,33.19,13116.0,29.2526,29.279,29.2261,29.2614,13116.0
2022-11-04 14:05:00,33.18,33.18,33.12,33.15,10417.0,29.2526,29.2526,29.1997,29.2261,10417.0
2022-11-04 14:10:00,33.16,33.19,33.14,33.15,10743.0,29.2349,29.2614,29.2173,29.2261,10743.0
2022-11-04 14:15:00,33.15,33.21,33.12,33.2,20790.0,29.2261,29.279,29.1997,29.2702,20790.0
2022-11-04 14:20:00,33.22,33.27,33.18,33.27,26826.0,29.2878,29.3319,29.2526,29.3319,26826.0
2022-11-04 14:25:00,33.26,33.34,33.26,33.33,12570.0,29.3231,29.3936,29.3231,29.3848,12570.0
2022-11-04 14:30:00,33.33,33.34,33.29,33.32,6048.0,29.3848,29.3936,29.3495,29.376,6048.0
2022-11-04 14:35:00,33.32,33.36,33.28,33.34,11496.0,29.376,29.4113,29.3407,29.3936,11496.0
2022-11-04 14:40:00,33.34,33.42,33.34,33.42,11952.0,29.3936,29.4642,29.3936,29.4642,11952.0
2022-11-04 14:45:00,33.41,33.42,33.37,33.38,13545.0,29.4553,29.4642,29.4201,29.4289,13545.0
2022-11-04 14:50:00,33.39,33.44,33.39,33.44,10361.0,29.4377,29.4818,29.4377,29.4818,10361.0
2022-11-04 14:55:00,33.44,33.56,33.43,33.53,67233.0,29.4818,29.5876,29.473,29.5611,67233.0
2022-11-04 15:00:00,33.52,33.57,33.49,33.56,28087.0,29.5523,29.5964,29.5259,29.5876,28087.0
2022-11-04 15:05:00,33.57,33.65,33.56,33.64,28049.0,29.5964,29.6669,29.5876,29.6581,28049.0
2022-11-04 15:10:00,33.64,33.67,33.6,33.61,37516.0,29.6581,29.6846,29.6229,29.6317,37516.0
2022-11-04 15:15:00,33.62,33.63,33.58,33.61,16126.0,29.6405,29.6493,29.6052,29.6317,16126.0
2022-11-04 15:20:00,33.61,33.62,33.54,33.55,17377.0,29.6317,29.6405,29.57,29.5788,17377.0
2022-11-04 15:25:00,33.55,33.61,33.54,33.61,21223.0,29.5788,29.6317,29.57,29.6317,21223.0
2022-11-04 15:30:00,33.61,33.64,33.55,33.64,33529.0,29.6317,29.6581,29.5788,29.6581,33529.0
2022-11-04 15:35:00,33.65,33.65,33.58,33.6,27998.0,29.6669,29.6669,29.6052,29.6229,27998.0
2022-11-04 15:40:00,33.6,33.65,33.58,33.65,37231.0,29.6229,29.6669,29.6052,29.6669,37231.0
2022-11-04 15:45:00,33.64,33.67,33.6,33.67,63732.0,29.6581,29.6846,29.6229,29.6846,63732.0
2022-11-04 15:50:00,33.67,33.67,33.58,33.6,79912.0,29.6846,29.6846,29.6052,29.6229,79912.0
2022-11-04 15:55:00,33.6,33.7,33.6,33.68,252362.0,29.6229,29.711,29.6229,29.6934,252362.0
2022-11-07 09:30:00,33.77,33.89,33.71,33.78,75561.0,29.7727,29.8785,29.7198,29.7815,75561.0
2022-11-07 09:35:00,33.8,33.83,33.72,33.74,22936.0,29.7992,29.8256,29.7286,29.7463,22936.0
2022-11-07 09:40:00,33.76,33.81,33.74,33.81,26285.0,29.7639,29.808,29.7463,29.808,26285.0
2022-11-07 09:45:00,33.81,33.81,33.68,33.72,15056.0,29.808,29.808,29.6934,29.7286,15056.0
2022-11-07 09:50:00,33.72,33.72,33.54,33.54,19707.0,29.7286,29.7286,29.57,29.57,19707.0
2022-11-07 09:55:00,33.52,33.55,33.34,33.38,17126.0,29.5523,29.5788,29.3936,29.4289,17126.0
2022-11-07 10:00:00,33.38,33.54,33.37,33.53,44701.0,29.4289,29.57,29.4201,29.5611,44701.0
2022-11-07 10:05:00,33.54,33.58,33.45,33.45,35093.0,29.57,29.6052,29.4906,29.4906,35093.0
2022-11-07 10:10:00,33.46,33.52,33.39,33.51,27719.0,29.4994,29.5523,29.4377,29.5435,27719.0
2022-11-07 10:15:00,33.5,33.58,33.48,33.57,16905.0,29.5347,29.6052,29.5171,29.5964,16905.0
2022-11-07 10:20:00,33.57,33.57,33.41,33.45,20393.0,29.5964,29.5964,29.4553,29.4906,20393.0
2022-11-07 10:25:00,33.45,33.45,33.35,33.43,13633.0,29.4906,29.4906,29.4024,29.473,13633.0
2022-11-07 10:30:00,33.44,33.45,33.37,33.37,22644.0,29.4818,29.4906,29.4201,29.4201,22644.0
2022-11-07 10:35:00,33.38,33.38,33.31,33.34,18036.0,29.4289,29.4289,29.3672,29.3936,18036.0
2022-11-07 10:40:00,33.34,33.41,33.32,33.39,19661.0,29.3936,29.4553,29.376,29.4377,19661.0
2022-11-07 10:45:00,33.38,33.41,33.37,33.39,25664.0,29.4289,29.4553,29.4201,29.4377,25664.0
2022-11-07 10:50:00,33.38,33.39,33.36,33.38,43367.0,29.4289,29.4377,29.4113,29.4289,43367.0
2022-11-07 10:55:00,33.39,33.39,33.32,33.34,16033.0,29.4377,29.4377,29.376,29.3936,16033.0
2022-11-07 11:00:00,33.34,33.35,33.24,33.34,17522.0,29.3936,29.4024,29.3055,29.3936,17522.0
2022-11-07 11:05:00,33.34,33.38,33.3,33.34,16282.0,29.3936,29.4289,29.3584,29.3936,16282.0
2022-11-07 11:10:00,33.35,33.37,33.32,33.34,14032.0,29.4024,29.4201,29.376,29.3936,14032.0
2022-11-07 11:15:00,33.35,33.41,33.35,33.4,12759.0,29.4024,29.4553,29.4024,29.4465,12759.0
2022-11-07 11:20:00,33.39,33.41,33.32,33.33,20949.0,29.4377,29.4553,29.376,29.3848,20949.0
2022-11-07 11:25:00,33.33,33.37,33.32,33.37,11010.0,29.3848,29.4201,29.376,29.4201,11010.0
2022-11-07 11:30:00,33.37,33.4,33.34,33.37,18161.0,29.4201,29.4465,29.3936,29.4201,18161.0
2022-11-07 11:35:00,33.38,33.39,33.34,33.38,7940.0,29.4289,29.4377,29.3936,29.4289,7940.0
2022-11-07 11:40:00,33.38,33.39,33.27,33.27,15464.0,29.4289,29.4377,29.3319,29.3319,15464.0
2022-11-07 11:45:00,33.26,33.29,33.25,33.29,9798.0,29.3231,29.3495,29.3143,29.3495,9798.0
2022-11-07 11:50:00,33.29,33.31,33.26,33.3,14832.0,29.3495,29.3672,29.3231,29.3584,14832.0
2022-11-07 11:55:00,33.31,33.33,33.28,33.28,14811.0,29.3672,29.3848,29.3407,29.3407,14811.0
2022-11-07 12:00:00,33.29,33.3,33.25,33.29,17923.0,29.3495,29.3584,29.3143,29.3495,17923.0
2022-11-07 12:05:00,33.29,33.38,33.28,33.34,21572.0,29.3495,29.4289,29.3407,29.3936,21572.0
2022-11-07 12:10:00,33.34,33.36,33.32,33.33,15314.0,29.3936,29.4113,29.376,29.3848,15314.0
2022-11-07 12:15:00,33.33,33.35,33.31,33.34,13117.0,29.3848,29.4024,29.3672,29.3936,13117.0
2022-11-07 12:20:00,33.34,33.43,33.33,33.43,15425.0,29.3936,29.473,29.3848,29.473,15425.0
2022-11-07 12:25:00,33.44,33.47,33.41,33.45,12456.0,29.4818,29.5082,29.4553,29.4906,12456.0
2022-11-07 12:30:00,33.46,33.47,33.42,33.42,9551.0,29.4994,29.5082,29.4642,29.4642,9551.0
2022-11-07 12:35:00,33.42,33.43,33.4,33.42,15541.0,29.4642,29.473,29.4465,29.4642,15541.0
2022-11-07 12:40:00,33.43,33.43,33.32,33.32,26465.0,29.473,29.473,29.376,29.376,26465.0
2022-11-07 12:45:00,33.32,33.36,33.3,33.32,19630.0,29.376,29.4113,29.3584,29.376,19630.0
2022-11-07 12:50:00,33.31,33.31,33.22,33.23,10676.0,29.3672,29.3672,29.2878,29.2966,10676.0
2022-11-07 12:55:00,33.23,33.3,33.23,33.3,19533.0,29.2966,29.3584,29.2966,29.3584,19533.0
2022-11-07 13:00:00,33.3,33.35,33.29,33.34,19494.0,29.3584,29.4024,29.3495,29.3936,19494.0
2022-11-07 13:05:00,33.34,33.35,33.3,33.32,20089.0,29.3936,29.4024,29.3584,29.376,20089.0
2022-11-07 13:10:00,33.31,33.33,33.27,33.31,19328.0,29.3672,29.3848,29.3319,29.3672,19328.0
2022-11-07 13:15:00,33.31,33.34,33.3,33.31,20735.0,29.3672,29.3936,29.3584,29.3672,20735.0
2022-11-07 13:20:00,33.3,33.32,33.27,33.28,7355.0,29.3584,29.376,29.3319,29.3407,7355.0
2022-11-07 13:25:00,33.28,33.33,33.28,33.3,22270.0,29.3407,29.3848,29.3407,29.3584,22270.0
2022-11-07 13:30:00,33.31,33.32,33.21,33.23,19732.0,29.3672,29.376,29.279,29.2966,19732.0
2022-11-07 13:35:00,33.23,33.26,33.21,33.23,13185.0,29.2966,29.3231,29.279,29.2966,13185.0
2022-11-07 13:40:00,33.24,33.26,33.21,33.25,18233.0,29.3055,29.3231,29.279,29.3143,18233.0
2022-11-07 13:45:00,33.26,33.26,33.23,33.26,17535.0,29.3231,29.3231,29.2966,29.3231,17535.0
2022-11-07 13:50:00,33.26,33.26,33.23,33.26,9456.0,29.3231,29.3231,29.2966,29.3231,9456.0
2022-11-07 13:55:00,33.26,33.28,33.25,33.27,16107.0,29.3231,29.3407,29.3143,29.3319,16107.0
2022-11-07 14:00:00,33.28,33.31,33.27,33.27,10816.0,29.3407,29.3672,29.3319,29.3319,10816.0
2022-11-07 14:05:00,33.28,33.28,33.22,33.23,15733.0,29.3407,29.3407,29.2878,29.2966,15733.0
2022-11-07 14:10:00,33.24,33.33,33.24,33.33,11981.0,29.3055,29.3848,29.3055,29.3848,11981.0
2022-11-07 14:15:00,33.33,33.38,33.32,33.37,18257.0,29.3848,29.4289,29.376,29.4201,18257.0
2022-11-07 14:20:00,33.36,33.37,33.35,33.37,10017.0,29.4113,29.4201,29.4024,29.4201,10017.0
2022-11-07 14:25:00,33.36,33.38,33.35,33.37,12624.0,29.4113,29.4289,29.4024,29.4201,12624.0
2022-11-07 14:30:00,33.38,33.41,33.37,33.39,17740.0,29.4289,29.4553,29.4201,29.4377,17740.0
2022-11-07 14:35:00,33.39,33.45,33.39,33.45,13603.0,29.4377,29.4906,29.4377,29.4906,13603.0
2022-11-07 14:40:00,33.44,33.45,33.4,33.44,21657.0,29.4818,29.4906,29.4465,29.4818,21657.0
2022-11-07 14:45:00,33.44,33.45,33.41,33.43,15526.0,29.4818,29.4906,29.4553,29.473,15526.0
2022-11-07 14:50:00,33.42,33.45,33.4,33.45,16317.0,29.4642,29.4906,29.4465,29.4906,16317.0
2022-11-07 14:55:00,33.44,33.47,33.43,33.46,30548.0,29.4818,29.5082,29.473,29.4994,30548.0
2022-11-07 15:00:00,33.44,33.48,33.44,33.47,15151.0,29.4818,29.5171,29.4818,29.5082,15151.0
2022-11-07 15:05:00,33.47,33.48,33.46,33.47,11470.0,29.5082,29.5171,29.4994,29.5082,11470.0
2022-11-07 15:10:00,33.47,33.53,33.46,33.53,25049.0,29.5082,29.5611,29.4994,29.5611,25049.0
2022-11-07 15:15:00,33.54,33.54,33.51,33.52,24622.0,29.57,29.57,29.5435,29.5523,24622.0
2022-11-07 15:20:00,33.52,33.53,33.48,33.52,28474.0,29.5523,29.5611,29.5171,29.5523,28474.0
2022-11-07 15:25:00,33.52,33.53,33.5,33.52,21891.0,29.5523,29.5611,29.5347,29.5523,21891.0
2022-11-07 15:30:00,33.51,33.56,33.5,33.56,31917.0,29.5435,29.5876,29.5347,29.5876,31917.0
2022-11-07 15:35:00,33.55,33.59,33.53,33.59,32894.0,29.5788,29.614,29.5611,29.614,32894.0
2022-11-07 15:40:00,33.59,33.62,33.58,33.62,26947.0,29.614,29.6405,29.6052,29.6405,26947.0
2022-11-07 15:45:00,33.62,33.63,33.58,33.63,46850.0,29.6405,29.6493,29.6052,29.6493,46850.0
2022-11-07 15:50:00,33.61,33.62,33.57,33.58,64683.0,29.6317,29.6405,29.5964,29.6052,64683.0
2022-11-07 15:55:00,33.58,33.6,33.53,33.6,163507.0,29.6052,29.6229,29.5611,29.6229,163507.0
2022-11-08 09:30:00,33.75,33.86,33.64,33.74,160815.0,29.7551,29.8521,29.6581,29.7463,160815.0
2022-11-08 09:35:00,33.75,33.75,33.59,33.7,27863.0,29.7551,29.7551,29.614,29.711,27863.0
2022-11-08 09:40:00,33.7,33.72,33.6,33.66,35187.0,29.711,29.7286,29.6229,29.6757,35187.0
2022-11-08 09:45:00,33.66,33.67,33.58,33.66,14701.0,29.6757,29.6846,29.6052,29.6757,14701.0
2022-11-08 09:50:00,33.63,33.7,33.6,33.68,21277.0,29.6493,29.711,29.6229,29.6934,21277.0
2022-11-08 09:55:00,33.67,33.67,33.58,33.62,16096.0,29.6846,29.6846,29.6052,29.6405,16096.0
2022-11-08 10:00:00,33.61,33.64,33.5,33.51,25696.0,29.6317,29.6581,29.5347,29.5435,25696.0
2022-11-08 10:05:00,33.5,33.55,33.46,33.52,27837.0,29.5347,29.5788,29.4994,29.5523,27837.0
2022-11-08 10:10:00,33.5,33.67,33.5,33.67,11049.0,29.5347,29.6846,29.5347,29.6846,11049.0
2022-11-08 10:15:00,33.66,33.7,33.64,33.68,18545.0,29.6757,29.711,29.6581,29.6934,18545.0
2022-11-08 10:20:00,33.67,33.69,33.58,33.62,12127.0,29.6846,29.7022,29.6052,29.6405,12127.0
2022-11-08 10:25:00,33.63,33.65,33.58,33.59,15984.0,29.6493,29.6669,29.6052,29.614,15984.0
2022-11-08 10:30:00,33.6,33.65,33.56,33.63,31046.0,29.6229,29.6669,29.5876,29.6493,31046.0
2022-11-08 10:35:00,33.64,33.74,33.62,33.65,25591.0,29.6581,29.7463,29.6405,29.6669,25591.0
2022-11-08 10:40:00,33.65,33.71,33.65,33.68,15269.0,29.6669,29.7198,29.6669,29.6934,15269.0
2022-11-08 10:45:00,33.68,33.7,33.64,33.64,21718.0,29.6934,29.711,29.6581,29.6581,21718.0
2022-11-08 10:50:00,33.64,33.65,33.57,33.57,24205.0,29.6581,29.6669,29.5964,29.5964,24205.0
2022-11-08 10:55:00,33.57,33.62,33.53,33.62,30816.0,29.5964,29.6405,29.5611,29.6405,30816.0
2022-11-08 11:00:00,33.62,33.67,33.61,33.65,29622.0,29.6405,29.6846,29.6317,29.6669,29622.0
2022-11-08 11:05:00,33.66,33.66,33.58,33.6,22172.0,29.6757,29.6757,29.6052,29.6229,22172.0
2022-11-08 11:10:00,33.6,33.68,33.6,33.65,24922.0,29.6229,29.6934,29.6229,29.6669,24922.0
2022-11-08 11:15:00,33.66,33.71,33.62,33.63,20987.0,29.6757,29.7198,29.6405,29.6493,20987.0
2022-11-08 11:20:00,33.63,33.67,33.63,33.65,22018.0,29.6493,29.6846,29.6493,29.6669,22018.0
2022-11-08 11:25:00,33.66,33.66,33.62,33.64,11589.0,29.6757,29.6757,29.6405,29.6581,11589.0
2022-11-08 11:30:00,33.64,33.69,33.63,33.68,13245.0,29.6581,29.7022,29.6493,29.6934,13245.0
2022-11-08 11:35:00,33.68,33.68,33.66,33.68,13695.0,29.6934,29.6934,29.6757,29.6934,13695.0
2022-11-08 11:40:00,33.68,33.7,33.66,33.66,14775.0,29.6934,29.711,29.6757,29.6757,14775.0
2022-11-08 11:45:00,33.67,33.7,33.66,33.66,13195.0,29.6846,29.711,29.6757,29.6757,13195.0
2022-11-08 11:50:00,33.66,33.67,33.58,33.66,16505.0,29.6757,29.6846,29.6052,29.6757,16505.0
2022-11-08 11:55:00,33.66,33.67,33.61,33.64,27065.0,29.6757,29.6846,29.6317,29.6581,27065.0
2022-11-08 12:00:00,33.64,33.65,33.58,33.59,10756.0,29.6581,29.6669,29.6052,29.614,10756.0
2022-11-08 12:05:00,33.58,33.65,33.55,33.65,11489.0,29.6052,29.6669,29.5788,29.6669,11489.0
2022-11-08 12:10:00,33.65,33.66,33.63,33.64,15952.0,29.6669,29.6757,29.6493,29.6581,15952.0
2022-11-08 12:15:00,33.63,33.63,33.59,33.6,9378.0,29.6493,29.6493,29.614,29.6229,9378.0
2022-11-08 12:20:00,33.61,33.66,33.59,33.66,8026.0,29.6317,29.6757,29.614,29.6757,8026.0
2022-11-08 12:25:00,33.67,33.67,33.65,33.66,17664.0,29.6846,29.6846,29.6669,29.6757,17664.0
2022-11-08 12:30:00,33.65,33.67,33.61,33.65,18987.0,29.6669,29.6846,29.6317,29.6669,18987.0
2022-11-08 12:35:00,33.64,33.69,33.62,33.69,11840.0,29.6581,29.7022,29.6405,29.7022,11840.0
2022-11-08 12:40:00,33.69,33.71,33.68,33.68,21863.0,29.7022,29.7198,29.6934,29.6934,21863.0
2022-11-08 12:45:00,33.67,33.67,33.64,33.64,6474.0,29.6846,29.6846,29.6581,29.6581,6474.0
2022-11-08 12:50:00,33.65,33.66,33.61,33.65,12759.0,29.6669,29.6757,29.6317,29.6669,12759.0
2022-11-08 12:55:00,33.65,33.66,33.62,33.63,12712.0,29.6669,29.6757,29.6405,29.6493,12712.0
2022-11-08 13:00:00,33.62,33.62,33.57,33.59,26026.0,29.6405,29.6405,29.5964,29.614,26026.0
2022-11-08 13:05:00,33.59,33.62,33.56,33.61,45891.0,29.614,29.6405,29.5876,29.6317,45891.0
2022-11-08 13:10:00,33.62,33.64,33.62,33.64,9140.0,29.6405,29.6581,29.6405,29.6581,9140.0
2022-11-08 13:15:00,33.64,33.65,33.56,33.56,16494.0,29.6581,29.6669,29.5876,29.5876,16494.0
2022-11-08 13:20:00,33.55,33.56,33.46,33.47,73690.0,29.5788,29.5876,29.4994,29.5082,73690.0
2022-11-08 13:25:00,33.48,33.5,33.43,33.44,23190.0,29.5171,29.5347,29.473,29.4818,23190.0
2022-11-08 13:30:00,33.44,33.44,33.35,33.4,23439.0,29.4818,29.4818,29.4024,29.4465,23439.0
2022-11-08 13:35:00,33.4,33.5,33.4,33.5,9123.0,29.4465,29.5347,29.4465,29.5347,9123.0
2022-11-08 13:40:00,33.5,33.55,33.48,33.53,13677.0,29.5347,29.5788,29.5171,29.5611,13677.0
2022-11-08 13:45:00,33.53,33.56,33.51,33.52,9051.0,29.5611,29.5876,29.5435,29.5523,9051.0
2022-11-08 13:50:00,33.53,33.57,33.47,33.48,25204.0,29.5611,29.5964,29.5082,29.5171,25204.0
2022-11-08 13:55:00,33.49,33.51,33.43,33.48,12291.0,29.5259,29.5435,29.473,29.5171,12291.0
2022-11-08 14:00:00,33.47,33.51,33.45,33.49,9196.0,29.5082,29.5435,29.4906,29.5259,9196.0
2022-11-08 14:05:00,33.48,33.5,33.44,33.45,11684.0,29.5171,29.5347,29.4818,29.4906,11684.0
2022-11-08 14:10:00,33.43,33.46,33.41,33.45,17390.0,29.473,29.4994,29.4553,29.4906,17390.0
2022-11-08 14:15:00,33.45,33.47,33.42,33.42,8976.0,29.4906,29.5082,29.4642,29.4642,8976.0
2022-11-08 14:20:00,33.43,33.44,33.34,33.35,33482.0,29.473,29.4818,29.3936,29.4024,33482.0
2022-11-08 14:25:00,33.36,33.39,33.25,33.27,80195.0,29.4113,29.4377,29.3143,29.3319,80195.0
2022-11-08 14:30:00,33.27,33.32,33.24,33.31,29494.0,29.3319,29.376,29.3055,29.3672,29494.0
2022-11-08 14:35:00,33.31,33.45,33.3,33.42,18969.0,29.3672,29.4906,29.3584,29.4642,18969.0
2022-11-08 14:40:00,33.42,33.5,33.41,33.48,23426.0,29.4642,29.5347,29.4553,29.5171,23426.0
2022-11-08 14:45:00,33.48,33.49,33.45,33.46,22638.0,29.5171,29.5259,29.4906,29.4994,22638.0
2022-11-08 14:50:00,33.46,33.55,33.46,33.51,23179.0,29.4994,29.5788,29.4994,29.5435,23179.0
2022-11-08 14:55:00,33.52,33.56,33.49,33.5,15490.0,29.5523,29.5876,29.5259,29.5347,15490.0
2022-11-08 15:00:00,33.49,33.57,33.49,33.54,18404.0,29.5259,29.5964,29.5259,29.57,18404.0
2022-11-08 15:05:00,33.54,33.58,33.52,33.55,74235.0,29.57,29.6052,29.5523,29.5788,74235.0
2022-11-08 15:10:00,33.56,33.61,33.54,33.6,23049.0,29.5876,29.6317,29.57,29.6229,23049.0
2022-11-08 15:15:00,33.6,33.66,33.57,33.66,19449.0,29.6229,29.6757,29.5964,29.6757,19449.0
2022-11-08 15:20:00,33.67,33.69,33.66,33.67,14245.0,29.6846,29.7022,29.6757,29.6846,14245.0
2022-11-08 15:25:00,33.68,33.7,33.63,33.7,18764.0,29.6934,29.711,29.6493,29.711,18764.0
2022-11-08 15:30:00,33.7,33.75,33.69,33.75,25200.0,29.711,29.7551,29.7022,29.7551,25200.0
2022-11-08 15:35:00,33.74,33.79,33.72,33.73,29999.0,29.7463,29.7904,29.7286,29.7375,29999.0
2022-11-08 15:40:00,33.74,33.76,33.63,33.65,32419.0,29.7463,29.7639,29.6493,29.6669,32419.0
2022-11-08 15:45:00,33.66,33.69,33.62,33.63,39079.0,29.6757,29.7022,29.6405,29.6493,39079.0
2022-11-08 15:50:00,33.63,33.65,33.6,33.6,79887.0,29.6493,29.6669,29.6229,29.6229,79887.0
2022-11-08 15:55:00,33.6,33.6,33.49,33.53,177426.0,29.6229,29.6229,29.5259,29.5611,177426.0
2022-11-09 09:30:00,33.25,33.52,33.21,33.29,65953.0,29.3143,29.5523,29.279,29.3495,65953.0
2022-11-09 09:35:00,33.28,33.37,33.21,33.25,23452.0,29.3407,29.4201,29.279,29.3143,23452.0
2022-11-09 09:40:00,33.24,33.35,33.23,33.33,31514.0,29.3055,29.4024,29.2966,29.3848,31514.0
2022-11-09 09:45:00,33.33,33.38,33.3,33.36,25954.0,29.3848,29.4289,29.3584,29.4113,25954.0
2022-11-09 09:50:00,33.36,33.44,33.26,33.42,32003.0,29.4113,29.4818,29.3231,29.4642,32003.0
2022-11-09 09:55:00,33.45,33.45,33.3,33.31,23678.0,29.4906,29.4906,29.3584,29.3672,23678.0
2022-11-09 10:00:00,33.31,33.43,33.29,33.43,19472.0,29.3672,29.473,29.3495,29.473,19472.0
2022-11-09 10:05:00,33.43,33.53,33.42,33.53,28387.0,29.473,29.5611,29.4642,29.5611,28387.0
2022-11-09 10:10:00,33.52,33.58,33.5,33.57,19910.0,29.5523,29.6052,29.5347,29.5964,19910.0
2022-11-09 10:15:00,33.56,33.57,33.48,33.51,14739.0,29.5876,29.5964,29.5171,29.5435,14739.0
2022-11-09 10:20:00,33.52,33.53,33.47,33.48,14145.0,29.5523,29.5611,29.5082,29.5171,14145.0
2022-11-09 10:25:00,33.47,33.47,33.35,33.38,11751.0,29.5082,29.5082,29.4024,29.4289,11751.0
2022-11-09 10:30:00,33.39,33.4,33.24,33.3,25224.0,29.4377,29.4465,29.3055,29.3584,25224.0
2022-11-09 10:35:00,33.29,33.31,33.24,33.28,15896.0,29.3495,29.3672,29.3055,29.3407,15896.0
2022-11-09 10:40:00,33.28,33.33,33.24,33.33,13797.0,29.3407,29.3848,29.3055,29.3848,13797.0
2022-11-09 10:45:00,33.33,33.35,33.29,33.32,12943.0,29.3848,29.4024,29.3495,29.376,12943.0
2022-11-09 10:50:00,33.32,33.32,33.26,33.27,13585.0,29.376,29.376,29.3231,29.3319,13585.0
2022-11-09 10:55:00,33.27,33.28,33.16,33.23,93413.0,29.3319,29.3407,29.2349,29.2966,93413.0
2022-11-09 11:00:00,33.23,33.32,33.23,33.32,14482.0,29.2966,29.376,29.2966,29.376,14482.0
2022-11-09 11:05:00,33.32,33.34,33.28,33.32,88409.0,29.376,29.3936,29.3407,29.376,88409.0
2022-11-09 11:10:00,33.31,33.41,33.29,33.4,13950.0,29.3672,29.4553,29.3495,29.4465,13950.0
2022-11-09 11:15:00,33.4,33.45,33.39,33.43,14304.0,29.4465,29.4906,29.4377,29.473,14304.0
2022-11-09 11:20:00,33.44,33.45,33.34,33.35,17342.0,29.4818,29.4906,29.3936,29.4024,17342.0
2022-11-09 11:25:00,33.36,33.46,33.36,33.41,20178.0,29.4113,29.4994,29.4113,29.4553,20178.0
2022-11-09 11:30:00,33.41,33.41,33.35,33.4,12283.0,29.4553,29.4553,29.4024,29.4465,12283.0
2022-11-09 11:35:00,33.41,33.46,33.39,33.45,12815.0,29.4553,29.4994,29.4377,29.4906,12815.0
2022-11-09 11:40:00,33.46,33.55,33.45,33.54,16129.0,29.4994,29.5788,29.4906,29.57,16129.0
2022-11-09 11:45:00,33.54,33.54,33.5,33.51,11306.0,29.57,29.57,29.5347,29.5435,11306.0
2022-11-09 11:50:00,33.51,33.53,33.47,33.47,12897.0,29.5435,29.5611,29.5082,29.5082,12897.0
2022-11-09 11:55:00,33.47,33.49,33.44,33.45,11476.0,29.5082,29.5259,29.4818,29.4906,11476.0
2022-11-09 12:00:00,33.45,33.48,33.44,33.45,19533.0,29.4906,29.5171,29.4818,29.4906,19533.0
2022-11-09 12:05:00,33.46,33.47,33.43,33.45,15727.0,29.4994,29.5082,29.473,29.4906,15727.0
2022-11-09 12:10:00,33.45,33.46,33.35,33.35,14651.0,29.4906,29.4994,29.4024,29.4024,14651.0
2022-11-09 12:15:00,33.34,33.43,33.34,33.42,13724.0,29.3936,29.473,29.3936,29.4642,13724.0
2022-11-09 12:20:00,33.43,33.44,33.31,33.33,28773.0,29.473,29.4818,29.3672,29.3848,28773.0
2022-11-09 12:25:00,33.35,33.38,33.3,33.36,18106.0,29.4024,29.4289,29.3584,29.4113,18106.0
2022-11-09 12:30:00,33.37,33.46,33.35,33.45,10125.0,29.4201,29.4994,29.4024,29.4906,10125.0
2022-11-09 12:35:00,33.45,33.45,33.39,33.4,6627.0,29.4906,29.4906,29.4377,29.4465,6627.0
2022-11-09 12:40:00,33.4,33.4,33.36,33.38,9460.0,29.4465,29.4465,29.4113,29.4289,9460.0
2022-11-09 12:45:00,33.37,33.38,33.24,33.25,64587.0,29.4201,29.4289,29.3055,29.3143,64587.0
2022-11-09 12:50:00,33.24,33.25,33.2,33.23,20902.0,29.3055,29.3143,29.2702,29.2966,20902.0
2022-11-09 12:55:00,33.22,33.25,33.18,33.25,38886.0,29.2878,29.3143,29.2526,29.3143,38886.0
2022-11-09 13:00:00,33.24,33.25,33.14,33.15,23245.0,29.3055,29.3143,29.2173,29.2261,23245.0
2022-11-09 13:05:00,33.14,33.17,33.11,33.12,15776.0,29.2173,29.2437,29.1909,29.1997,15776.0
2022-11-09 13:10:00,33.13,33.15,33.06,33.15,11350.0,29.2085,29.2261,29.1468,29.2261,11350.0
2022-11-09 13:15:00,33.16,33.22,33.15,33.18,22592.0,29.2349,29.2878,29.2261,29.2526,22592.0
2022-11-09 13:20:00,33.18,33.2,33.17,33.18,9133.0,29.2526,29.2702,29.2437,29.2526,9133.0
2022-11-09 13:25:00,33.18,33.2,33.16,33.2,10059.0,29.2526,29.2702,29.2349,29.2702,10059.0
2022-11-09 13:30:00,33.19,33.19,33.13,33.16,16928.0,29.2614,29.2614,29.2085,29.2349,16928.0
2022-11-09 13:35:00,33.16,33.2,33.13,33.2,15126.0,29.2349,29.2702,29.2085,29.2702,15126.0
2022-11-09 13:40:00,33.2,33.21,33.16,33.21,42371.0,29.2702,29.279,29.2349,29.279,42371.0
2022-11-09 13:45:00,33.22,33.22,33.16,33.19,23022.0,29.2878,29.2878,29.2349,29.2614,23022.0
2022-11-09 13:50:00,33.18,33.19,33.1,33.16,11781.0,29.2526,29.2614,29.182,29.2349,11781.0
2022-11-09 13:55:00,33.16,33.21,33.13,33.21,16842.0,29.2349,29.279,29.2085,29.279,16842.0
2022-11-09 14:00:00,33.22,33.22,33.15,33.18,35826.0,29.2878,29.2878,29.2261,29.2526,35826.0
2022-11-09 14:05:00,33.19,33.24,33.17,33.23,17297.0,29.2614,29.3055,29.2437,29.2966,17297.0
2022-11-09 14:10:00,33.24,33.26,33.2,33.22,26926.0,29.3055,29.3231,29.2702,29.2878,26926.0
2022-11-09 14:15:00,33.22,33.23,33.2,33.22,8566.0,29.2878,29.2966,29.2702,29.2878,8566.0
2022-11-09 14:20:00,33.23,33.23,33.14,33.16,60136.0,29.2966,29.2966,29.2173,29.2349,60136.0
2022-11-09 14:25:00,33.16,33.19,33.15,33.16,6179.0,29.2349,29.2614,29.2261,29.2349,6179.0
2022-11-09 14:30:00,33.16,33.16,33.11,33.13,16511.0,29.2349,29.2349,29.1909,29.2085,16511.0
2022-11-09 14:35:00,33.13,33.14,33.12,33.13,17545.0,29.2085,29.2173,29.1997,29.2085,17545.0
2022-11-09 14:40:00,33.13,33.18,33.12,33.16,24173.0,29.2085,29.2526,29.1997,29.2349,24173.0
2022-11-09 14:45:00,33.16,33.18,33.11,33.12,16242.0,29.2349,29.2526,29.1909,29.1997,16242.0
2022-11-09 14:50:00,33.13,33.14,33.08,33.14,25953.0,29.2085,29.2173,29.1644,29.2173,25953.0
2022-11-09 14:55:00,33.13,33.13,33.1,33.13,16551.0,29.2085,29.2085,29.182,29.2085,16551.0
2022-11-09 15:00:00,33.12,33.16,33.11,33.14,32994.0,29.1997,29.2349,29.1909,29.2173,32994.0
2022-11-09 15:05:00,33.15,33.23,33.15,33.2,15639.0,29.2261,29.2966,29.2261,29.2702,15639.0
2022-11-09 15:10:00,33.2,33.21,33.17,33.18,21883.0,29.2702,29.279,29.2437,29.2526,21883.0
2022-11-09 15:15:00,33.18,33.23,33.15,33.23,46650.0,29.2526,29.2966,29.2261,29.2966,46650.0
2022-11-09 15:20:00,33.22,33.22,33.16,33.2,100673.0,29.2878,29.2878,29.2349,29.2702,100673.0
2022-11-09 15:25:00,33.2,33.28,33.19,33.27,74522.0,29.2702,29.3407,29.2614,29.3319,74522.0
2022-11-09 15:30:00,33.27,33.27,33.21,33.26,36874.0,29.3319,29.3319,29.279,29.3231,36874.0
2022-11-09 15:35:00,33.27,33.27,33.21,33.23,43382.0,29.3319,29.3319,29.279,29.2966,43382.0
2022-11-09 15:40:00,33.22,33.25,33.19,33.23,83444.0,29.2878,29.3143,29.2614,29.2966,83444.0
2022-11-09 15:45:00,33.23,33.26,33.19,33.22,65162.0,29.2966,29.3231,29.2614,29.2878,65162.0
2022-11-09 15:50:00,33.22,33.27,33.21,33.23,105763.0,29.2878,29.3319,29.279,29.2966,105763.0
2022-11-09 15:55:00,33.22,33.24,33.2,33.22,194324.0,29.2878,29.3055,29.2702,29.2878,194324.0
2022-11-10 09:30:00,34.09,34.37,33.76,34.1,80495.0,30.0549,30.3017,29.7639,30.0637,80495.0
2022-11-10 09:35:00,34.09,34.14,33.9,34.08,40251.0,30.0549,30.0989,29.8873,30.046,40251.0
2022-11-10 09:40:00,34.08,34.3,34.06,34.29,49945.0,30.046,30.24,30.0284,30.2312,49945.0
2022-11-10 09:45:00,34.28,34.34,34.21,34.27,53469.0,30.2224,30.2753,30.1606,30.2135,53469.0
2022-11-10 09:50:00,34.27,34.29,33.99,34.08,42483.0,30.2135,30.2312,29.9667,30.046,42483.0
2022-11-10 09:55:00,34.09,34.19,34.02,34.18,32475.0,30.0549,30.143,29.9931,30.1342,32475.0
2022-11-10 10:00:00,34.2,34.25,34.11,34.25,26932.0,30.1518,30.1959,30.0725,30.1959,26932.0
2022-11-10 10:05:00,34.24,34.3,34.21,34.25,42536.0,30.1871,30.24,30.1606,30.1959,42536.0
2022-11-10 10:10:00,34.26,34.27,34.16,34.19,42016.0,30.2047,30.2135,30.1166,30.143,42016.0
2022-11-10 10:15:00,34.19,34.28,34.18,34.25,37045.0,30.143,30.2224,30.1342,30.1959,37045.0
2022-11-10 10:20:00,34.25,34.54,34.25,34.52,45409.0,30.1959,30.4516,30.1959,30.434,45409.0
2022-11-10 10:25:00,34.51,34.59,34.48,34.54,41917.0,30.4251,30.4957,30.3987,30.4516,41917.0
2022-11-10 10:30:00,34.54,34.6,34.47,34.58,32876.0,30.4516,30.5045,30.3899,30.4869,32876.0
2022-11-10 10:35:00,34.58,34.67,34.55,34.59,83377.0,30.4869,30.5662,30.4604,30.4957,83377.0
2022-11-10 10:40:00,34.58,34.84,34.57,34.75,56844.0,30.4869,30.7161,30.478,30.6367,56844.0
2022-11-10 10:45:00,34.75,34.91,34.71,34.91,41071.0,30.6367,30.7778,30.6015,30.7778,41071.0
2022-11-10 10:50:00,34.91,34.98,34.86,34.91,57121.0,30.7778,30.8395,30.7337,30.7778,57121.0
2022-11-10 10:55:00,34.91,34.94,34.85,34.88,29381.0,30.7778,30.8042,30.7249,30.7513,29381.0
2022-11-10 11:00:00,34.89,34.97,34.83,34.9,33790.0,30.7602,30.8307,30.7073,30.769,33790.0
2022-11-10 11:05:00,34.91,35.07,34.91,35.06,37348.0,30.7778,30.9189,30.7778,30.91,37348.0
2022-11-10 11:10:00,35.06,35.09,34.99,35.09,21482.0,30.91,30.9365,30.8483,30.9365,21482.0
2022-11-10 11:15:00,35.09,35.09,34.99,35.06,19527.0,30.9365,30.9365,30.8483,30.91,19527.0
2022-11-10 11:20:00,35.06,35.08,34.94,34.99,20449.0,30.91,30.9277,30.8042,30.8483,20449.0
2022-11-10 11:25:00,34.98,35.06,34.97,35.04,35238.0,30.8395,30.91,30.8307,30.8924,35238.0
2022-11-10 11:30:00,35.05,35.09,34.99,35.0,19739.0,30.9012,30.9365,30.8483,30.8571,19739.0
2022-11-10 11:35:00,35.0,35.04,34.95,35.03,20372.0,30.8571,30.8924,30.8131,30.8836,20372.0
2022-11-10 11:40:00,35.04,35.06,34.98,34.98,8288.0,30.8924,30.91,30.8395,30.8395,8288.0
2022-11-10 11:45:00,34.95,35.0,34.94,35.0,13348.0,30.8131,30.8571,30.8042,30.8571,13348.0
2022-11-10 11:50:00,35.0,35.01,34.95,34.97,19852.0,30.8571,30.866,30.8131,30.8307,19852.0
2022-11-10 11:55:00,34.98,35.01,34.97,34.98,13896.0,30.8395,30.866,30.8307,30.8395,13896.0
2022-11-10 12:00:00,35.0,35.0,34.94,34.94,17891.0,30.8571,30.8571,30.8042,30.8042,17891.0
2022-11-10 12:05:00,34.94,34.94,34.83,34.87,19916.0,30.8042,30.8042,30.7073,30.7425,19916.0
2022-11-10 12:10:00,34.86,34.87,34.82,34.83,11640.0,30.7337,30.7425,30.6984,30.7073,11640.0
2022-11-10 12:15:00,34.84,34.88,34.82,34.87,18605.0,30.7161,30.7513,30.6984,30.7425,18605.0
2022-11-10 12:20:00,34.87,34.91,34.86,34.88,16297.0,30.7425,30.7778,30.7337,30.7513,16297.0
2022-11-10 12:25:00,34.86,34.88,34.81,34.83,9932.0,30.7337,30.7513,30.6896,30.7073,9932.0
2022-11-10 12:30:00,34.83,34.83,34.77,34.8,42435.0,30.7073,30.7073,30.6544,30.6808,42435.0
2022-11-10 12:35:00,34.8,34.82,34.78,34.78,24083.0,30.6808,30.6984,30.6632,30.6632,24083.0
2022-11-10 12:40:00,34.78,34.79,34.69,34.77,28775.0,30.6632,30.672,30.5838,30.6544,28775.0
2022-11-10 12:45:00,34.76,34.76,34.64,34.66,20453.0,30.6455,30.6455,30.5397,30.5574,20453.0
2022-11-10 12:50:00,34.67,34.69,34.52,34.52,9765.0,30.5662,30.5838,30.434,30.434,9765.0
2022-11-10 12:55:00,34.52,34.56,34.49,34.54,20126.0,30.434,30.4692,30.4075,30.4516,20126.0
2022-11-10 13:00:00,34.54,34.65,34.54,34.64,27820.0,30.4516,30.5486,30.4516,30.5397,27820.0
2022-11-10 13:05:00,34.64,34.65,34.56,34.64,22989.0,30.5397,30.5486,30.4692,30.5397,22989.0
2022-11-10 13:10:00,34.64,34.68,34.61,34.68,18108.0,30.5397,30.575,30.5133,30.575,18108.0
2022-11-10 13:15:00,34.67,34.69,34.62,34.64,15186.0,30.5662,30.5838,30.5221,30.5397,15186.0
2022-11-10 13:20:00,34.64,34.64,34.55,34.57,11577.0,30.5397,30.5397,30.4604,30.478,11577.0
2022-11-10 13:25:00,34.55,34.65,34.55,34.64,7711.0,30.4604,30.5486,30.4604,30.5397,7711.0
2022-11-10 13:30:00,34.64,34.67,34.63,34.65,14975.0,30.5397,30.5662,30.5309,30.5486,14975.0
2022-11-10 13:35:00,34.65,34.69,34.63,34.67,13041.0,30.5486,30.5838,30.5309,30.5662,13041.0
2022-11-10 13:40:00,34.68,34.68,34.61,34.63,12967.0,30.575,30.575,30.5133,30.5309,12967.0
2022-11-10 13:45:00,34.64,34.71,34.62,34.7,16698.0,30.5397,30.6015,30.5221,30.5926,16698.0
2022-11-10 13:50:00,34.71,34.74,34.67,34.67,13477.0,30.6015,30.6279,30.5662,30.5662,13477.0
2022-11-10 13:55:00,34.66,34.72,34.64,34.7,7894.0,30.5574,30.6103,30.5397,30.5926,7894.0
2022-11-10 14:00:00,34.7,34.77,34.69,34.76,37701.0,30.5926,30.6544,30.5838,30.6455,37701.0
2022-11-10 14:05:00,34.76,34.79,34.72,34.79,14095.0,30.6455,30.672,30.6103,30.672,14095.0
2022-11-10 14:10:00,34.8,34.81,34.78,34.8,16066.0,30.6808,30.6896,30.6632,30.6808,16066.0
2022-11-10 14:15:00,34.8,34.81,34.75,34.76,12555.0,30.6808,30.6896,30.6367,30.6455,12555.0
2022-11-10 14:20:00,34.75,34.76,34.71,34.73,9278.0,30.6367,30.6455,30.6015,30.6191,9278.0
2022-11-10 14:25:00,34.72,34.77,34.71,34.75,17226.0,30.6103,30.6544,30.6015,30.6367,17226.0
2022-11-10 14:30:00,34.75,34.76,34.72,34.75,15651.0,30.6367,30.6455,30.6103,30.6367,15651.0
2022-11-10 14:35:00,34.75,34.77,34.71,34.77,24833.0,30.6367,30.6544,30.6015,30.6544,24833.0
2022-11-10 14:40:00,34.76,34.81,34.7,34.73,35840.0,30.6455,30.6896,30.5926,30.6191,35840.0
2022-11-10 14:45:00,34.72,34.79,34.71,34.72,43676.0,30.6103,30.672,30.6015,30.6103,43676.0
2022-11-10 14:50:00,34.71,34.79,34.7,34.79,17595.0,30.6015,30.672,30.5926,30.672,17595.0
2022-11-10 14:55:00,34.79,34.83,34.78,34.82,16096.0,30.672,30.7073,30.6632,30.6984,16096.0
2022-11-10 15:00:00,34.81,34.82,34.77,34.81,18358.0,30.6896,30.6984,30.6544,30.6896,18358.0
2022-11-10 15:05:00,34.81,34.87,34.81,34.87,18115.0,30.6896,30.7425,30.6896,30.7425,18115.0
2022-11-10 15:10:00,34.87,34.94,34.87,34.93,30643.0,30.7425,30.8042,30.7425,30.7954,30643.0
2022-11-10 15:15:00,34.93,34.94,34.85,34.87,28747.0,30.7954,30.8042,30.7249,30.7425,28747.0
2022-11-10 15:20:00,34.86,34.94,34.85,34.94,25055.0,30.7337,30.8042,30.7249,30.8042,25055.0
2022-11-10 15:25:00,34.93,35.02,34.93,35.02,52603.0,30.7954,30.8748,30.7954,30.8748,52603.0
2022-11-10 15:30:00,35.01,35.04,34.97,35.02,44557.0,30.866,30.8924,30.8307,30.8748,44557.0
2022-11-10 15:35:00,35.01,35.04,35.01,35.02,35514.0,30.866,30.8924,30.866,30.8748,35514.0
2022-11-10 15:40:00,35.02,35.02,34.96,35.01,72642.0,30.8748,30.8748,30.8219,30.866,72642.0
2022-11-10 15:45:00,35.01,35.02,34.99,35.02,81459.0,30.866,30.8748,30.8483,30.8748,81459.0
2022-11-10 15:50:00,35.02,35.12,35.02,35.12,148796.0,30.8748,30.9629,30.8748,30.9629,148796.0
2022-11-10 15:55:00,35.12,35.16,35.06,35.12,385448.0,30.9629,30.9982,30.91,30.9629,385448.0
2022-11-11 09:30:00,35.51,35.56,35.19,35.49,88164.0,31.3068,31.3509,31.0246,31.2891,88164.0
2022-11-11 09:35:00,35.52,35.57,35.36,35.36,25919.0,31.3156,31.3597,31.1745,31.1745,25919.0
2022-11-11 09:40:00,35.34,35.35,35.21,35.31,16043.0,31.1569,31.1657,31.0423,31.1304,16043.0
2022-11-11 09:45:00,35.32,35.43,35.28,35.43,29130.0,31.1393,31.2362,31.104,31.2362,29130.0
2022-11-11 09:50:00,35.42,35.56,35.42,35.51,25146.0,31.2274,31.3509,31.2274,31.3068,25146.0
2022-11-11 09:55:00,35.52,35.62,35.45,35.57,26079.0,31.3156,31.4037,31.2539,31.3597,26079.0
2022-11-11 10:00:00,35.54,35.81,35.4,35.78,63745.0,31.3332,31.5713,31.2098,31.5448,63745.0
2022-11-11 10:05:00,35.77,35.83,35.64,35.73,45988.0,31.536,31.5889,31.4214,31.5007,45988.0
2022-11-11 10:10:00,35.73,35.92,35.71,35.91,26312.0,31.5007,31.6682,31.4831,31.6594,26312.0
2022-11-11 10:15:00,35.91,35.99,35.9,35.91,38986.0,31.6594,31.73,31.6506,31.6594,38986.0
2022-11-11 10:20:00,35.93,35.98,35.92,35.92,23196.0,31.6771,31.7211,31.6682,31.6682,23196.0
2022-11-11 10:25:00,35.92,36.04,35.92,36.0,24415.0,31.6682,31.774,31.6682,31.7388,24415.0
2022-11-11 10:30:00,36.0,36.03,35.9,35.98,35077.0,31.7388,31.7652,31.6506,31.7211,35077.0
2022-11-11 10:35:00,35.98,36.1,35.96,36.08,48612.0,31.7211,31.8269,31.7035,31.8093,48612.0
2022-11-11 10:40:00,36.09,36.11,36.02,36.08,30142.0,31.8181,31.8357,31.7564,31.8093,30142.0
2022-11-11 10:45:00,36.08,36.17,36.07,36.12,36946.0,31.8093,31.8886,31.8005,31.8446,36946.0
2022-11-11 10:50:00,36.13,36.21,36.13,36.17,20064.0,31.8534,31.9239,31.8534,31.8886,20064.0
2022-11-11 10:55:00,36.17,36.29,36.16,36.23,48599.0,31.8886,31.9944,31.8798,31.9415,48599.0
2022-11-11 11:00:00,36.23,36.28,36.11,36.16,40677.0,31.9415,31.9856,31.8357,31.8798,40677.0
2022-11-11 11:05:00,36.16,36.16,36.03,36.05,23460.0,31.8798,31.8798,31.7652,31.7829,23460.0
2022-11-11 11:10:00,36.05,36.1,36.02,36.06,45071.0,31.7829,31.8269,31.7564,31.7917,45071.0
2022-11-11 11:15:00,36.05,36.16,35.98,36.16,41164.0,31.7829,31.8798,31.7211,31.8798,41164.0
2022-11-11 11:20:00,36.15,36.17,36.11,36.15,41820.0,31.871,31.8886,31.8357,31.871,41820.0
2022-11-11 11:25:00,36.14,36.22,36.11,36.2,30603.0,31.8622,31.9327,31.8357,31.9151,30603.0
2022-11-11 11:30:00,36.2,36.29,36.18,36.26,42123.0,31.9151,31.9944,31.8975,31.968,42123.0
2022-11-11 11:35:00,36.26,36.39,36.25,36.35,33112.0,31.968,32.0826,31.9592,32.0473,33112.0
2022-11-11 11:40:00,36.35,36.45,36.34,36.44,34263.0,32.0473,32.1355,32.0385,32.1267,34263.0
2022-11-11 11:45:00,36.44,36.52,36.39,36.52,35607.0,32.1267,32.1972,32.0826,32.1972,35607.0
2022-11-11 11:50:00,36.52,36.61,36.51,36.59,61308.0,32.1972,32.2766,32.1884,32.2589,61308.0
2022-11-11 11:55:00,36.6,36.68,36.56,36.65,87463.0,32.2677,32.3383,32.2325,32.3118,87463.0
2022-11-11 12:00:00,36.64,36.75,36.62,36.75,60946.0,32.303,32.4,32.2854,32.4,60946.0
2022-11-11 12:05:00,36.75,36.75,36.68,36.71,44659.0,32.4,32.4,32.3383,32.3647,44659.0
2022-11-11 12:10:00,36.72,36.74,36.67,36.67,28128.0,32.3735,32.3912,32.3295,32.3295,28128.0
2022-11-11 12:15:00,36.66,36.69,36.56,36.57,33209.0,32.3206,32.3471,32.2325,32.2413,33209.0
2022-11-11 12:20:00,36.56,36.68,36.53,36.66,69482.0,32.2325,32.3383,32.206,32.3206,69482.0
2022-11-11 12:25:00,36.67,36.69,36.56,36.57,44161.0,32.3295,32.3471,32.2325,32.2413,44161.0
2022-11-11 12:30:00,36.57,36.57,36.52,36.55,23463.0,32.2413,32.2413,32.1972,32.2237,23463.0
2022-11-11 12:35:00,36.55,36.56,36.48,36.48,10810.0,32.2237,32.2325,32.162,32.162,10810.0
2022-11-11 12:40:00,36.48,36.5,36.46,36.5,26219.0,32.162,32.1796,32.1443,32.1796,26219.0
2022-11-11 12:45:00,36.5,36.53,36.49,36.51,18577.0,32.1796,32.206,32.1708,32.1884,18577.0
2022-11-11 12:50:00,36.51,36.55,36.49,36.51,20220.0,32.1884,32.2237,32.1708,32.1884,20220.0
2022-11-11 12:55:00,36.51,36.58,36.5,36.55,24686.0,32.1884,32.2501,32.1796,32.2237,24686.0
2022-11-11 13:00:00,36.56,36.66,36.56,36.65,19047.0,32.2325,32.3206,32.2325,32.3118,19047.0
2022-11-11 13:05:00,36.65,36.67,36.64,36.65,16641.0,32.3118,32.3295,32.303,32.3118,16641.0
2022-11-11 13:10:00,36.66,36.68,36.58,36.59,25033.0,32.3206,32.3383,32.2501,32.2589,25033.0
2022-11-11 13:15:00,36.58,36.64,36.55,36.64,35057.0,32.2501,32.303,32.2237,32.303,35057.0
2022-11-11 13:20:00,36.63,36.69,36.6,36.68,29774.0,32.2942,32.3471,32.2677,32.3383,29774.0
2022-11-11 13:25:00,36.67,36.73,36.66,36.69,50672.0,32.3295,32.3824,32.3206,32.3471,50672.0
2022-11-11 13:30:00,36.69,36.7,36.66,36.7,20108.0,32.3471,32.3559,32.3206,32.3559,20108.0
2022-11-11 13:35:00,36.7,36.7,36.67,36.7,23865.0,32.3559,32.3559,32.3295,32.3559,23865.0
2022-11-11 13:40:00,36.7,36.75,36.69,36.75,33314.0,32.3559,32.4,32.3471,32.4,33314.0
2022-11-11 13:45:00,36.75,36.8,36.72,36.79,38126.0,32.4,32.4441,32.3735,32.4353,38126.0
2022-11-11 13:50:00,36.78,36.82,36.78,36.8,28337.0,32.4264,32.4617,32.4264,32.4441,28337.0
2022-11-11 13:55:00,36.8,36.84,36.77,36.82,37029.0,32.4441,32.4793,32.4176,32.4617,37029.0
2022-11-11 14:00:00,36.82,36.82,36.77,36.82,22641.0,32.4617,32.4617,32.4176,32.4617,22641.0
2022-11-11 14:05:00,36.83,36.87,36.82,36.83,19669.0,32.4705,32.5058,32.4617,32.4705,19669.0
2022-11-11 14:10:00,36.83,36.83,36.8,36.81,30415.0,32.4705,32.4705,32.4441,32.4529,30415.0
2022-11-11 14:15:00,36.82,36.84,36.78,36.82,24937.0,32.4617,32.4793,32.4264,32.4617,24937.0
2022-11-11 14:20:00,36.82,36.82,36.71,36.72,85342.0,32.4617,32.4617,32.3647,32.3735,85342.0
2022-11-11 14:25:00,36.72,36.72,36.67,36.69,38835.0,32.3735,32.3735,32.3295,32.3471,38835.0
2022-11-11 14:30:00,36.68,36.73,36.67,36.73,26668.0,32.3383,32.3824,32.3295,32.3824,26668.0
2022-11-11 14:35:00,36.73,36.83,36.73,36.83,47295.0,32.3824,32.4705,32.3824,32.4705,47295.0
2022-11-11 14:40:00,36.83,36.85,36.79,36.82,24412.0,32.4705,32.4882,32.4353,32.4617,24412.0
2022-11-11 14:45:00,36.82,36.83,36.77,36.81,38405.0,32.4617,32.4705,32.4176,32.4529,38405.0
2022-11-11 14:50:00,36.81,36.82,36.76,36.79,27865.0,32.4529,32.4617,32.4088,32.4353,27865.0
2022-11-11 14:55:00,36.79,36.81,36.75,36.76,30747.0,32.4353,32.4529,32.4,32.4088,30747.0
2022-11-11 15:00:00,36.76,36.76,36.68,36.7,33088.0,32.4088,32.4088,32.3383,32.3559,33088.0
2022-11-11 15:05:00,36.69,36.73,36.69,36.73,27354.0,32.3471,32.3824,32.3471,32.3824,27354.0
2022-11-11 15:10:00,36.73,36.75,36.64,36.66,49266.0,32.3824,32.4,32.303,32.3206,49266.0
2022-11-11 15:15:00,36.66,36.66,36.6,36.66,33900.0,32.3206,32.3206,32.2677,32.3206,33900.0
2022-11-11 15:20:00,36.66,36.66,36.58,36.61,26711.0,32.3206,32.3206,32.2501,32.2766,26711.0
2022-11-11 15:25:00,36.61,36.64,36.57,36.58,54225.0,32.2766,32.303,32.2413,32.2501,54225.0
2022-11-11 15:30:00,36.58,36.62,36.57,36.59,55933.0,32.2501,32.2854,32.2413,32.2589,55933.0
2022-11-11 15:35:00,36.58,36.61,36.55,36.61,52844.0,32.2501,32.2766,32.2237,32.2766,52844.0
2022-11-11 15:40:00,36.61,36.64,36.59,36.59,62987.0,32.2766,32.303,32.2589,32.2589,62987.0
2022-11-11 15:45:00,36.59,36.63,36.58,36.62,84645.0,32.2589,32.2942,32.2501,32.2854,84645.0
2022-11-11 15:50:00,36.62,36.68,36.6,36.68,138651.0,32.2854,32.3383,32.2677,32.3383,138651.0
2022-11-11 15:55:00,36.68,36.68,36.56,36.63,279554.0,32.3383,32.3383,32.2325,32.2942,279554.0
2022-11-14 09:30:00,36.19,36.59,36.05,36.29,136458.0,32.3138,32.671,32.1888,32.4031,136458.0
2022-11-14 09:35:00,36.29,36.36,36.15,36.27,38687.0,32.4031,32.4656,32.2781,32.3852,38687.0
2022-11-14 09:40:00,36.25,36.25,36.02,36.12,30881.0,32.3674,32.3674,32.162,32.2513,30881.0
2022-11-14 09:45:00,36.12,36.17,36.03,36.16,29189.0,32.2513,32.296,32.1709,32.287,29189.0
2022-11-14 09:50:00,36.16,36.3,36.14,36.29,31570.0,32.287,32.412,32.2692,32.4031,31570.0
2022-11-14 09:55:00,36.3,36.32,36.24,36.29,39660.0,32.412,32.4299,32.3585,32.4031,39660.0
2022-11-14 10:00:00,36.29,36.46,36.28,36.41,56373.0,32.4031,32.5549,32.3942,32.5102,56373.0
2022-11-14 10:05:00,36.41,36.59,36.41,36.53,26515.0,32.5102,32.671,32.5102,32.6174,26515.0
2022-11-14 10:10:00,36.53,36.61,36.51,36.6,61904.0,32.6174,32.6888,32.5995,32.6799,61904.0
2022-11-14 10:15:00,36.61,36.74,36.6,36.73,48669.0,32.6888,32.8049,32.6799,32.796,48669.0
2022-11-14 10:20:00,36.72,36.86,36.72,36.8,33546.0,32.787,32.912,32.787,32.8585,33546.0
2022-11-14 10:25:00,36.79,36.83,36.69,36.71,26131.0,32.8495,32.8853,32.7603,32.7781,26131.0
2022-11-14 10:30:00,36.7,36.82,36.64,36.79,41388.0,32.7692,32.8763,32.7156,32.8495,41388.0
2022-11-14 10:35:00,36.79,36.8,36.69,36.69,48314.0,32.8495,32.8585,32.7603,32.7603,48314.0
2022-11-14 10:40:00,36.7,36.85,36.65,36.82,27979.0,32.7692,32.9031,32.7245,32.8763,27979.0
2022-11-14 10:45:00,36.82,36.89,36.79,36.89,35714.0,32.8763,32.9388,32.8495,32.9388,35714.0
2022-11-14 10:50:00,36.89,36.99,36.87,36.98,41711.0,32.9388,33.0281,32.921,33.0192,41711.0
2022-11-14 10:55:00,36.97,37.08,36.94,37.05,62666.0,33.0103,33.1085,32.9835,33.0817,62666.0
2022-11-14 11:00:00,37.05,37.1,37.01,37.05,47856.0,33.0817,33.1263,33.046,33.0817,47856.0
2022-11-14 11:05:00,37.06,37.1,37.06,37.09,52470.0,33.0906,33.1263,33.0906,33.1174,52470.0
2022-11-14 11:10:00,37.1,37.1,36.91,36.99,53825.0,33.1263,33.1263,32.9567,33.0281,53825.0
2022-11-14 11:15:00,36.98,36.99,36.9,36.93,55556.0,33.0192,33.0281,32.9478,32.9745,55556.0
2022-11-14 11:20:00,36.93,37.03,36.92,37.03,42878.0,32.9745,33.0638,32.9656,33.0638,42878.0
2022-11-14 11:25:00,37.02,37.03,36.85,36.91,35766.0,33.0549,33.0638,32.9031,32.9567,35766.0
2022-11-14 11:30:00,36.91,37.04,36.89,37.04,43586.0,32.9567,33.0728,32.9388,33.0728,43586.0
2022-11-14 11:35:00,37.06,37.13,37.02,37.11,49129.0,33.0906,33.1531,33.0549,33.1353,49129.0
2022-11-14 11:40:00,37.11,37.14,37.08,37.11,47308.0,33.1353,33.1621,33.1085,33.1353,47308.0
2022-11-14 11:45:00,37.11,37.12,37.07,37.09,29453.0,33.1353,33.1442,33.0996,33.1174,29453.0
2022-11-14 11:50:00,37.09,37.09,36.96,36.98,49196.0,33.1174,33.1174,33.0013,33.0192,49196.0
2022-11-14 11:55:00,36.98,37.01,36.9,37.0,41266.0,33.0192,33.046,32.9478,33.0371,41266.0
2022-11-14 12:00:00,37.01,37.04,36.99,37.02,16306.0,33.046,33.0728,33.0281,33.0549,16306.0
2022-11-14 12:05:00,37.02,37.03,36.91,36.93,35981.0,33.0549,33.0638,32.9567,32.9745,35981.0
2022-11-14 12:10:00,36.92,36.97,36.9,36.9,21402.0,32.9656,33.0103,32.9478,32.9478,21402.0
2022-11-14 12:15:00,36.9,36.91,36.87,36.9,18792.0,32.9478,32.9567,32.921,32.9478,18792.0
2022-11-14 12:20:00,36.9,36.9,36.82,36.86,19746.0,32.9478,32.9478,32.8763,32.912,19746.0
2022-11-14 12:25:00,36.86,36.91,36.85,36.9,21928.0,32.912,32.9567,32.9031,32.9478,21928.0
2022-11-14 12:30:00,36.89,36.97,36.88,36.94,22038.0,32.9388,33.0103,32.9299,32.9835,22038.0
2022-11-14 12:35:00,36.94,36.94,36.9,36.91,15666.0,32.9835,32.9835,32.9478,32.9567,15666.0
2022-11-14 12:40:00,36.92,36.96,36.9,36.94,25755.0,32.9656,33.0013,32.9478,32.9835,25755.0
2022-11-14 12:45:00,36.94,36.95,36.91,36.93,20841.0,32.9835,32.9924,32.9567,32.9745,20841.0
2022-11-14 12:50:00,36.93,36.94,36.85,36.86,49719.0,32.9745,32.9835,32.9031,32.912,49719.0
2022-11-14 12:55:00,36.86,36.87,36.8,36.85,18447.0,32.912,32.921,32.8585,32.9031,18447.0
2022-11-14 13:00:00,36.84,36.88,36.82,36.84,20229.0,32.8942,32.9299,32.8763,32.8942,20229.0
2022-11-14 13:05:00,36.84,36.89,36.82,36.84,15850.0,32.8942,32.9388,32.8763,32.8942,15850.0
2022-11-14 13:10:00,36.84,36.93,36.84,36.91,18283.0,32.8942,32.9745,32.8942,32.9567,18283.0
2022-11-14 13:15:00,36.92,36.98,36.92,36.98,17594.0,32.9656,33.0192,32.9656,33.0192,17594.0
2022-11-14 13:20:00,36.97,37.01,36.96,37.0,20330.0,33.0103,33.046,33.0013,33.0371,20330.0
2022-11-14 13:25:00,37.0,37.06,36.98,36.98,16664.0,33.0371,33.0906,33.0192,33.0192,16664.0
2022-11-14 13:30:00,36.98,36.99,36.93,36.98,15057.0,33.0192,33.0281,32.9745,33.0192,15057.0
2022-11-14 13:35:00,36.99,37.02,36.95,36.98,19773.0,33.0281,33.0549,32.9924,33.0192,19773.0
2022-11-14 13:40:00,36.98,36.99,36.96,36.99,10511.0,33.0192,33.0281,33.0013,33.0281,10511.0
2022-11-14 13:45:00,36.98,36.99,36.92,36.96,20417.0,33.0192,33.0281,32.9656,33.0013,20417.0
2022-11-14 13:50:00,36.96,36.96,36.91,36.95,13716.0,33.0013,33.0013,32.9567,32.9924,13716.0
2022-11-14 13:55:00,36.95,36.95,36.9,36.91,26126.0,32.9924,32.9924,32.9478,32.9567,26126.0
2022-11-14 14:00:00,36.91,36.91,36.84,36.85,21534.0,32.9567,32.9567,32.8942,32.9031,21534.0
2022-11-14 14:05:00,36.85,36.85,36.78,36.79,21020.0,32.9031,32.9031,32.8406,32.8495,21020.0
2022-11-14 14:10:00,36.79,36.79,36.71,36.73,20083.0,32.8495,32.8495,32.7781,32.796,20083.0
2022-11-14 14:15:00,36.73,36.77,36.72,36.76,49251.0,32.796,32.8317,32.787,32.8228,49251.0
2022-11-14 14:20:00,36.75,36.78,36.71,36.72,24055.0,32.8138,32.8406,32.7781,32.787,24055.0
2022-11-14 14:25:00,36.71,36.72,36.65,36.68,24320.0,32.7781,32.787,32.7245,32.7513,24320.0
2022-11-14 14:30:00,36.68,36.68,36.61,36.62,27096.0,32.7513,32.7513,32.6888,32.6978,27096.0
2022-11-14 14:35:00,36.61,36.63,36.6,36.61,20097.0,32.6888,32.7067,32.6799,32.6888,20097.0
2022-11-14 14:40:00,36.61,36.69,36.61,36.68,30028.0,32.6888,32.7603,32.6888,32.7513,30028.0
2022-11-14 14:45:00,36.67,36.67,36.63,36.66,26920.0,32.7424,32.7424,32.7067,32.7335,26920.0
2022-11-14 14:50:00,36.65,36.67,36.62,36.62,18803.0,32.7245,32.7424,32.6978,32.6978,18803.0
2022-11-14 14:55:00,36.63,36.65,36.62,36.65,25941.0,32.7067,32.7245,32.6978,32.7245,25941.0
2022-11-14 15:00:00,36.64,36.69,36.64,36.68,33360.0,32.7156,32.7603,32.7156,32.7513,33360.0
2022-11-14 15:05:00,36.68,36.68,36.63,36.64,49802.0,32.7513,32.7513,32.7067,32.7156,49802.0
2022-11-14 15:10:00,36.64,36.64,36.52,36.53,35941.0,32.7156,32.7156,32.6085,32.6174,35941.0
2022-11-14 15:15:00,36.52,36.58,36.52,36.57,34036.0,32.6085,32.662,32.6085,32.6531,34036.0
2022-11-14 15:20:00,36.57,36.6,36.55,36.6,20753.0,32.6531,32.6799,32.6353,32.6799,20753.0
2022-11-14 15:25:00,36.6,36.6,36.55,36.55,34688.0,32.6799,32.6799,32.6353,32.6353,34688.0
2022-11-14 15:30:00,36.55,36.56,36.48,36.48,45070.0,32.6353,32.6442,32.5727,32.5727,45070.0
2022-11-14 15:35:00,36.49,36.51,36.43,36.45,48468.0,32.5817,32.5995,32.5281,32.546,48468.0
2022-11-14 15:40:00,36.45,36.49,36.45,36.47,39880.0,32.546,32.5817,32.546,32.5638,39880.0
2022-11-14 15:45:00,36.46,36.47,36.4,36.41,71637.0,32.5549,32.5638,32.5013,32.5102,71637.0
2022-11-14 15:50:00,36.41,36.42,36.27,36.27,109035.0,32.5102,32.5192,32.3852,32.3852,109035.0
2022-11-14 15:55:00,36.27,36.29,36.18,36.19,283859.0,32.3852,32.4031,32.3049,32.3138,283859.0
2022-11-15 09:30:00,36.78,37.1,36.74,36.93,91207.0,32.8406,33.1263,32.8049,32.9745,91207.0
2022-11-15 09:35:00,36.94,37.07,36.9,36.93,32556.0,32.9835,33.0996,32.9478,32.9745,32556.0
2022-11-15 09:40:00,36.92,36.97,36.71,36.71,18723.0,32.9656,33.0103,32.7781,32.7781,18723.0
2022-11-15 09:45:00,36.69,36.77,36.55,36.61,86900.0,32.7603,32.8317,32.6353,32.6888,86900.0
2022-11-15 09:50:00,36.62,36.8,36.62,36.72,45091.0,32.6978,32.8585,32.6978,32.787,45091.0
2022-11-15 09:55:00,36.74,36.82,36.74,36.8,21579.0,32.8049,32.8763,32.8049,32.8585,21579.0
2022-11-15 10:00:00,36.8,36.95,36.78,36.82,31907.0,32.8585,32.9924,32.8406,32.8763,31907.0
2022-11-15 10:05:00,36.83,36.92,36.77,36.77,26892.0,32.8853,32.9656,32.8317,32.8317,26892.0
2022-11-15 10:10:00,36.77,36.86,36.72,36.78,76890.0,32.8317,32.912,32.787,32.8406,76890.0
2022-11-15 10:15:00,36.78,36.85,36.71,36.72,21962.0,32.8406,32.9031,32.7781,32.787,21962.0
2022-11-15 10:20:00,36.71,36.84,36.7,36.84,17713.0,32.7781,32.8942,32.7692,32.8942,17713.0
2022-11-15 10:25:00,36.86,36.86,36.79,36.83,10067.0,32.912,32.912,32.8495,32.8853,10067.0
2022-11-15 10:30:00,36.84,36.93,36.83,36.91,11821.0,32.8942,32.9745,32.8853,32.9567,11821.0
2022-11-15 10:35:00,36.92,36.94,36.87,36.93,13272.0,32.9656,32.9835,32.921,32.9745,13272.0
2022-11-15 10:40:00,36.92,36.95,36.84,36.94,10381.0,32.9656,32.9924,32.8942,32.9835,10381.0
2022-11-15 10:45:00,36.95,36.99,36.83,36.84,28080.0,32.9924,33.0281,32.8853,32.8942,28080.0
2022-11-15 10:50:00,36.83,36.83,36.77,36.83,27626.0,32.8853,32.8853,32.8317,32.8853,27626.0
2022-11-15 10:55:00,36.82,36.88,36.7,36.7,13970.0,32.8763,32.9299,32.7692,32.7692,13970.0
2022-11-15 11:00:00,36.7,36.74,36.59,36.64,8059.0,32.7692,32.8049,32.671,32.7156,8059.0
2022-11-15 11:05:00,36.65,36.68,36.61,36.63,11991.0,32.7245,32.7513,32.6888,32.7067,11991.0
2022-11-15 11:10:00,36.61,36.61,36.49,36.55,21944.0,32.6888,32.6888,32.5817,32.6353,21944.0
2022-11-15 11:15:00,36.55,36.61,36.44,36.45,15646.0,32.6353,32.6888,32.537,32.546,15646.0
2022-11-15 11:20:00,36.45,36.54,36.44,36.45,20853.0,32.546,32.6263,32.537,32.546,20853.0
2022-11-15 11:25:00,36.45,36.52,36.44,36.45,24753.0,32.546,32.6085,32.537,32.546,24753.0
2022-11-15 11:30:00,36.46,36.64,36.46,36.64,10657.0,32.5549,32.7156,32.5549,32.7156,10657.0
2022-11-15 11:35:00,36.64,36.71,36.55,36.55,60937.0,32.7156,32.7781,32.6353,32.6353,60937.0
2022-11-15 11:40:00,36.56,36.64,36.56,36.6,12801.0,32.6442,32.7156,32.6442,32.6799,12801.0
2022-11-15 11:45:00,36.6,36.63,36.55,36.62,23889.0,32.6799,32.7067,32.6353,32.6978,23889.0
2022-11-15 11:50:00,36.62,36.66,36.61,36.63,15534.0,32.6978,32.7335,32.6888,32.7067,15534.0
2022-11-15 11:55:00,36.62,36.65,36.58,36.65,12818.0,32.6978,32.7245,32.662,32.7245,12818.0
2022-11-15 12:00:00,36.65,36.7,36.6,36.7,21126.0,32.7245,32.7692,32.6799,32.7692,21126.0
2022-11-15 12:05:00,36.71,36.72,36.63,36.68,47233.0,32.7781,32.787,32.7067,32.7513,47233.0
2022-11-15 12:10:00,36.67,36.77,36.66,36.72,16249.0,32.7424,32.8317,32.7335,32.787,16249.0
2022-11-15 12:15:00,36.71,36.72,36.68,36.69,11812.0,32.7781,32.787,32.7513,32.7603,11812.0
2022-11-15 12:20:00,36.69,36.72,36.68,36.72,9030.0,32.7603,32.787,32.7513,32.787,9030.0
2022-11-15 12:25:00,36.72,36.72,36.68,36.69,7173.0,32.787,32.787,32.7513,32.7603,7173.0
2022-11-15 12:30:00,36.69,36.71,36.67,36.7,8062.0,32.7603,32.7781,32.7424,32.7692,8062.0
2022-11-15 12:35:00,36.69,36.73,36.68,36.69,7546.0,32.7603,32.796,32.7513,32.7603,7546.0
2022-11-15 12:40:00,36.7,36.72,36.62,36.66,20819.0,32.7692,32.787,32.6978,32.7335,20819.0
2022-11-15 12:45:00,36.67,36.67,36.59,36.65,16424.0,32.7424,32.7424,32.671,32.7245,16424.0
2022-11-15 12:50:00,36.65,36.65,36.55,36.58,20157.0,32.7245,32.7245,32.6353,32.662,20157.0
2022-11-15 12:55:00,36.58,36.63,36.56,36.63,7367.0,32.662,32.7067,32.6442,32.7067,7367.0
2022-11-15 13:00:00,36.64,36.69,36.64,36.68,6751.0,32.7156,32.7603,32.7156,32.7513,6751.0
2022-11-15 13:05:00,36.68,36.69,36.63,36.63,8472.0,32.7513,32.7603,32.7067,32.7067,8472.0
2022-11-15 13:10:00,36.62,36.64,36.58,36.59,22911.0,32.6978,32.7156,32.662,32.671,22911.0
2022-11-15 13:15:00,36.58,36.59,36.51,36.52,24745.0,32.662,32.671,32.5995,32.6085,24745.0
2022-11-15 13:20:00,36.51,36.51,36.35,36.4,18503.0,32.5995,32.5995,32.4567,32.5013,18503.0
2022-11-15 13:25:00,36.41,36.42,36.22,36.27,29391.0,32.5102,32.5192,32.3406,32.3852,29391.0
2022-11-15 13:30:00,36.25,36.35,36.13,36.14,35584.0,32.3674,32.4567,32.2602,32.2692,35584.0
2022-11-15 13:35:00,36.15,36.24,36.08,36.13,31162.0,32.2781,32.3585,32.2156,32.2602,31162.0
2022-11-15 13:40:00,36.14,36.2,36.06,36.16,27320.0,32.2692,32.3227,32.1977,32.287,27320.0
2022-11-15 13:45:00,36.16,36.29,36.15,36.2,29661.0,32.287,32.4031,32.2781,32.3227,29661.0
2022-11-15 13:50:00,36.2,36.31,36.2,36.29,24147.0,32.3227,32.421,32.3227,32.4031,24147.0
2022-11-15 13:55:00,36.28,36.33,36.23,36.3,27445.0,32.3942,32.4388,32.3495,32.412,27445.0
2022-11-15 14:00:00,36.3,36.33,36.18,36.19,23553.0,32.412,32.4388,32.3049,32.3138,23553.0
2022-11-15 14:05:00,36.22,36.31,36.21,36.31,28372.0,32.3406,32.421,32.3317,32.421,28372.0
2022-11-15 14:10:00,36.31,36.51,36.31,36.44,65761.0,32.421,32.5995,32.421,32.537,65761.0
2022-11-15 14:15:00,36.44,36.51,36.4,36.44,28162.0,32.537,32.5995,32.5013,32.537,28162.0
2022-11-15 14:20:00,36.46,36.59,36.46,36.55,34019.0,32.5549,32.671,32.5549,32.6353,34019.0
2022-11-15 14:25:00,36.54,36.58,36.5,36.55,18446.0,32.6263,32.662,32.5906,32.6353,18446.0
2022-11-15 14:30:00,36.57,36.58,36.46,36.46,18624.0,32.6531,32.662,32.5549,32.5549,18624.0
2022-11-15 14:35:00,36.47,36.48,36.4,36.46,20430.0,32.5638,32.5727,32.5013,32.5549,20430.0
2022-11-15 14:40:00,36.49,36.51,36.44,36.45,14438.0,32.5817,32.5995,32.537,32.546,14438.0
2022-11-15 14:45:00,36.45,36.5,36.41,36.44,14841.0,32.546,32.5906,32.5102,32.537,14841.0
2022-11-15 14:50:00,36.44,36.5,36.43,36.49,18879.0,32.537,32.5906,32.5281,32.5817,18879.0
2022-11-15 14:55:00,36.5,36.6,36.5,36.58,13391.0,32.5906,32.6799,32.5906,32.662,13391.0
2022-11-15 15:00:00,36.58,36.63,36.56,36.61,19106.0,32.662,32.7067,32.6442,32.6888,19106.0
2022-11-15 15:05:00,36.61,36.61,36.53,36.53,18812.0,32.6888,32.6888,32.6174,32.6174,18812.0
2022-11-15 15:10:00,36.53,36.57,36.5,36.54,26852.0,32.6174,32.6531,32.5906,32.6263,26852.0
2022-11-15 15:15:00,36.54,36.59,36.54,36.55,18720.0,32.6263,32.671,32.6263,32.6353,18720.0
2022-11-15 15:20:00,36.54,36.56,36.52,36.53,22051.0,32.6263,32.6442,32.6085,32.6174,22051.0
2022-11-15 15:25:00,36.54,36.55,36.49,36.51,20557.0,32.6263,32.6353,32.5817,32.5995,20557.0
2022-11-15 15:30:00,36.51,36.51,36.4,36.41,27405.0,32.5995,32.5995,32.5013,32.5102,27405.0
2022-11-15 15:35:00,36.41,36.5,36.41,36.49,25263.0,32.5102,32.5906,32.5102,32.5817,25263.0
2022-11-15 15:40:00,36.49,36.54,36.49,36.52,38337.0,32.5817,32.6263,32.5817,32.6085,38337.0
2022-11-15 15:45:00,36.52,36.52,36.41,36.43,55372.0,32.6085,32.6085,32.5102,32.5281,55372.0
2022-11-15 15:50:00,36.45,36.46,36.41,36.44,99893.0,32.546,32.5549,32.5102,32.537,99893.0
2022-11-15 15:55:00,36.44,36.52,36.44,36.51,159026.0,32.537,32.6085,32.537,32.5995,159026.0
2022-11-16 09:30:00,36.38,36.5,36.24,36.34,63748.0,32.4835,32.5906,32.3585,32.4477,63748.0
2022-11-16 09:35:00,36.36,36.36,36.16,36.32,33342.0,32.4656,32.4656,32.287,32.4299,33342.0
2022-11-16 09:40:00,36.32,36.38,36.19,36.26,34586.0,32.4299,32.4835,32.3138,32.3763,34586.0
2022-11-16 09:45:00,36.26,36.29,36.15,36.17,36809.0,32.3763,32.4031,32.2781,32.296,36809.0
2022-11-16 09:50:00,36.19,36.26,36.12,36.16,33359.0,32.3138,32.3763,32.2513,32.287,33359.0
2022-11-16 09:55:00,36.16,36.2,36.1,36.18,22257.0,32.287,32.3227,32.2334,32.3049,22257.0
2022-11-16 10:00:00,36.18,36.26,36.17,36.23,30489.0,32.3049,32.3763,32.296,32.3495,30489.0
2022-11-16 10:05:00,36.23,36.28,36.12,36.18,42017.0,32.3495,32.3942,32.2513,32.3049,42017.0
2022-11-16 10:10:00,36.2,36.25,36.13,36.14,32332.0,32.3227,32.3674,32.2602,32.2692,32332.0
2022-11-16 10:15:00,36.14,36.15,36.08,36.11,27271.0,32.2692,32.2781,32.2156,32.2424,27271.0
2022-11-16 10:20:00,36.11,36.17,36.11,36.13,21037.0,32.2424,32.296,32.2424,32.2602,21037.0
2022-11-16 10:25:00,36.17,36.28,36.17,36.19,16393.0,32.296,32.3942,32.296,32.3138,16393.0
2022-11-16 10:30:00,36.19,36.33,36.18,36.32,7437.0,32.3138,32.4388,32.3049,32.4299,7437.0
2022-11-16 10:35:00,36.32,36.33,36.26,36.29,12074.0,32.4299,32.4388,32.3763,32.4031,12074.0
2022-11-16 10:40:00,36.29,36.32,36.25,36.29,12994.0,32.4031,32.4299,32.3674,32.4031,12994.0
2022-11-16 10:45:00,36.28,36.32,36.25,36.28,13191.0,32.3942,32.4299,32.3674,32.3942,13191.0
2022-11-16 10:50:00,36.27,36.32,36.13,36.13,14385.0,32.3852,32.4299,32.2602,32.2602,14385.0
2022-11-16 10:55:00,36.14,36.2,36.13,36.16,9455.0,32.2692,32.3227,32.2602,32.287,9455.0
2022-11-16 11:00:00,36.14,36.17,36.1,36.1,12495.0,32.2692,32.296,32.2334,32.2334,12495.0
2022-11-16 11:05:00,36.09,36.13,36.07,36.1,10564.0,32.2245,32.2602,32.2067,32.2334,10564.0
2022-11-16 11:10:00,36.1,36.17,36.09,36.15,12492.0,32.2334,32.296,32.2245,32.2781,12492.0
2022-11-16 11:15:00,36.15,36.2,36.13,36.17,7750.0,32.2781,32.3227,32.2602,32.296,7750.0
2022-11-16 11:20:00,36.17,36.23,36.16,36.23,9455.0,32.296,32.3495,32.287,32.3495,9455.0
2022-11-16 11:25:00,36.22,36.24,36.2,36.22,7661.0,32.3406,32.3585,32.3227,32.3406,7661.0
2022-11-16 11:30:00,36.22,36.26,36.16,36.16,11730.0,32.3406,32.3763,32.287,32.287,11730.0
2022-11-16 11:35:00,36.15,36.16,36.12,36.14,8941.0,32.2781,32.287,32.2513,32.2692,8941.0
2022-11-16 11:40:00,36.14,36.23,36.14,36.17,11709.0,32.2692,32.3495,32.2692,32.296,11709.0
2022-11-16 11:45:00,36.19,36.2,36.11,36.11,6548.0,32.3138,32.3227,32.2424,32.2424,6548.0
2022-11-16 11:50:00,36.11,36.14,36.07,36.09,13379.0,32.2424,32.2692,32.2067,32.2245,13379.0
2022-11-16 11:55:00,36.1,36.16,36.1,36.12,7084.0,32.2334,32.287,32.2334,32.2513,7084.0
2022-11-16 12:00:00,36.12,36.13,36.06,36.11,13895.0,32.2513,32.2602,32.1977,32.2424,13895.0
2022-11-16 12:05:00,36.11,36.14,36.09,36.12,6579.0,32.2424,32.2692,32.2245,32.2513,6579.0
2022-11-16 12:10:00,36.13,36.13,36.06,36.06,11169.0,32.2602,32.2602,32.1977,32.1977,11169.0
2022-11-16 12:15:00,36.06,36.09,36.05,36.06,10147.0,32.1977,32.2245,32.1888,32.1977,10147.0
2022-11-16 12:20:00,36.06,36.09,36.02,36.07,33258.0,32.1977,32.2245,32.162,32.2067,33258.0
2022-11-16 12:25:00,36.07,36.08,36.05,36.07,7616.0,32.2067,32.2156,32.1888,32.2067,7616.0
2022-11-16 12:30:00,36.06,36.08,36.03,36.05,6741.0,32.1977,32.2156,32.1709,32.1888,6741.0
2022-11-16 12:35:00,36.06,36.07,36.05,36.06,6849.0,32.1977,32.2067,32.1888,32.1977,6849.0
2022-11-16 12:40:00,36.07,36.07,36.02,36.06,12392.0,32.2067,32.2067,32.162,32.1977,12392.0
2022-11-16 12:45:00,36.07,36.12,36.07,36.08,10271.0,32.2067,32.2513,32.2067,32.2156,10271.0
2022-11-16 12:50:00,36.09,36.11,36.05,36.07,13940.0,32.2245,32.2424,32.1888,32.2067,13940.0
2022-11-16 12:55:00,36.06,36.08,36.05,36.07,5590.0,32.1977,32.2156,32.1888,32.2067,5590.0
2022-11-16 13:00:00,36.07,36.07,36.01,36.04,42811.0,32.2067,32.2067,32.1531,32.1799,42811.0
2022-11-16 13:05:00,36.03,36.03,35.99,36.02,16291.0,32.1709,32.1709,32.1352,32.162,16291.0
2022-11-16 13:10:00,36.03,36.1,36.03,36.05,10033.0,32.1709,32.2334,32.1709,32.1888,10033.0
2022-11-16 13:15:00,36.04,36.05,35.98,35.99,11482.0,32.1799,32.1888,32.1263,32.1352,11482.0
2022-11-16 13:20:00,35.99,36.04,35.98,36.01,16412.0,32.1352,32.1799,32.1263,32.1531,16412.0
2022-11-16 13:25:00,36.01,36.04,35.97,35.97,8572.0,32.1531,32.1799,32.1174,32.1174,8572.0
2022-11-16 13:30:00,35.98,35.98,35.88,35.91,23351.0,32.1263,32.1263,32.037,32.0638,23351.0
2022-11-16 13:35:00,35.91,35.93,35.88,35.89,10721.0,32.0638,32.0817,32.037,32.0459,10721.0
2022-11-16 13:40:00,35.88,35.9,35.88,35.89,10442.0,32.037,32.0549,32.037,32.0459,10442.0
2022-11-16 13:45:00,35.89,35.89,35.82,35.82,18145.0,32.0459,32.0459,31.9834,31.9834,18145.0
2022-11-16 13:50:00,35.82,35.85,35.81,35.83,12278.0,31.9834,32.0102,31.9745,31.9924,12278.0
2022-11-16 13:55:00,35.83,35.86,35.82,35.85,12153.0,31.9924,32.0192,31.9834,32.0102,12153.0
2022-11-16 14:00:00,35.85,35.88,35.82,35.85,9133.0,32.0102,32.037,31.9834,32.0102,9133.0
2022-11-16 14:05:00,35.86,35.87,35.82,35.86,9617.0,32.0192,32.0281,31.9834,32.0192,9617.0
2022-11-16 14:10:00,35.86,35.87,35.84,35.86,12368.0,32.0192,32.0281,32.0013,32.0192,12368.0
2022-11-16 14:15:00,35.87,35.87,35.84,35.86,11480.0,32.0281,32.0281,32.0013,32.0192,11480.0
2022-11-16 14:20:00,35.86,35.89,35.86,35.88,10066.0,32.0192,32.0459,32.0192,32.037,10066.0
2022-11-16 14:25:00,35.88,35.9,35.87,35.89,10542.0,32.037,32.0549,32.0281,32.0459,10542.0
2022-11-16 14:30:00,35.89,35.89,35.8,35.8,30889.0,32.0459,32.0459,31.9656,31.9656,30889.0
2022-11-16 14:35:00,35.8,35.9,35.79,35.86,27103.0,31.9656,32.0549,31.9567,32.0192,27103.0
2022-11-16 14:40:00,35.86,35.86,35.76,35.77,31038.0,32.0192,32.0192,31.9299,31.9388,31038.0
2022-11-16 14:45:00,35.78,35.8,35.76,35.78,9801.0,31.9477,31.9656,31.9299,31.9477,9801.0
2022-11-16 14:50:00,35.78,35.81,35.77,35.79,16708.0,31.9477,31.9745,31.9388,31.9567,16708.0
2022-11-16 14:55:00,35.79,35.8,35.78,35.79,16029.0,31.9567,31.9656,31.9477,31.9567,16029.0
2022-11-16 15:00:00,35.79,35.82,35.77,35.77,24268.0,31.9567,31.9834,31.9388,31.9388,24268.0
2022-11-16 15:05:00,35.77,35.79,35.68,35.73,30266.0,31.9388,31.9567,31.8584,31.9031,30266.0
2022-11-16 15:10:00,35.73,35.74,35.72,35.73,13406.0,31.9031,31.912,31.8941,31.9031,13406.0
2022-11-16 15:15:00,35.73,35.74,35.68,35.7,18198.0,31.9031,31.912,31.8584,31.8763,18198.0
2022-11-16 15:20:00,35.7,35.79,35.68,35.77,23713.0,31.8763,31.9567,31.8584,31.9388,23713.0
2022-11-16 15:25:00,35.76,35.78,35.73,35.77,26494.0,31.9299,31.9477,31.9031,31.9388,26494.0
2022-11-16 15:30:00,35.77,35.77,35.7,35.73,43899.0,31.9388,31.9388,31.8763,31.9031,43899.0
2022-11-16 15:35:00,35.73,35.8,35.73,35.79,39364.0,31.9031,31.9656,31.9031,31.9567,39364.0
2022-11-16 15:40:00,35.79,35.84,35.76,35.83,44943.0,31.9567,32.0013,31.9299,31.9924,44943.0
2022-11-16 15:45:00,35.83,35.84,35.81,35.83,38927.0,31.9924,32.0013,31.9745,31.9924,38927.0
2022-11-16 15:50:00,35.83,35.86,35.81,35.85,57679.0,31.9924,32.0192,31.9745,32.0102,57679.0
2022-11-16 15:55:00,35.85,35.85,35.77,35.8,155921.0,32.0102,32.0102,31.9388,31.9656,155921.0
2022-11-17 09:30:00,35.27,35.32,35.04,35.23,66315.0,31.4923,31.537,31.287,31.4566,66315.0
2022-11-17 09:35:00,35.24,35.42,35.22,35.37,20009.0,31.4656,31.6263,31.4477,31.5816,20009.0
2022-11-17 09:40:00,35.37,35.47,35.31,35.31,30852.0,31.5816,31.6709,31.5281,31.5281,30852.0
2022-11-17 09:45:00,35.31,35.45,35.28,35.45,19869.0,31.5281,31.6531,31.5013,31.6531,19869.0
2022-11-17 09:50:00,35.45,35.56,35.43,35.45,29208.0,31.6531,31.7513,31.6352,31.6531,29208.0
2022-11-17 09:55:00,35.45,35.48,35.29,35.3,44280.0,31.6531,31.6799,31.5102,31.5191,44280.0
2022-11-17 10:00:00,35.31,35.4,35.26,35.27,54522.0,31.5281,31.6084,31.4834,31.4923,54522.0
2022-11-17 10:05:00,35.25,35.31,35.23,35.29,16641.0,31.4745,31.5281,31.4566,31.5102,16641.0
2022-11-17 10:10:00,35.28,35.34,35.24,35.28,13148.0,31.5013,31.5548,31.4656,31.5013,13148.0
2022-11-17 10:15:00,35.3,35.37,35.3,35.37,9492.0,31.5191,31.5816,31.5191,31.5816,9492.0
2022-11-17 10:20:00,35.37,35.42,35.3,35.35,9679.0,31.5816,31.6263,31.5191,31.5638,9679.0
2022-11-17 10:25:00,35.35,35.4,35.31,35.39,13521.0,31.5638,31.6084,31.5281,31.5995,13521.0
2022-11-17 10:30:00,35.38,35.39,35.33,35.36,11165.0,31.5906,31.5995,31.5459,31.5727,11165.0
2022-11-17 10:35:00,35.37,35.37,35.29,35.31,14821.0,31.5816,31.5816,31.5102,31.5281,14821.0
2022-11-17 10:40:00,35.32,35.33,35.25,35.27,10940.0,31.537,31.5459,31.4745,31.4923,10940.0
2022-11-17 10:45:00,35.26,35.26,35.22,35.23,10510.0,31.4834,31.4834,31.4477,31.4566,10510.0
2022-11-17 10:50:00,35.25,35.28,35.22,35.23,15564.0,31.4745,31.5013,31.4477,31.4566,15564.0
2022-11-17 10:55:00,35.23,35.24,35.18,35.22,12471.0,31.4566,31.4656,31.412,31.4477,12471.0
2022-11-17 11:00:00,35.22,35.25,35.18,35.2,15580.0,31.4477,31.4745,31.412,31.4298,15580.0
2022-11-17 11:05:00,35.21,35.29,35.21,35.24,14121.0,31.4388,31.5102,31.4388,31.4656,14121.0
2022-11-17 11:10:00,35.23,35.24,35.2,35.23,15363.0,31.4566,31.4656,31.4298,31.4566,15363.0
2022-11-17 11:15:00,35.25,35.28,35.22,35.23,9018.0,31.4745,31.5013,31.4477,31.4566,9018.0
2022-11-17 11:20:00,35.23,35.31,35.22,35.3,10282.0,31.4566,31.5281,31.4477,31.5191,10282.0
2022-11-17 11:25:00,35.3,35.3,35.25,35.26,8978.0,31.5191,31.5191,31.4745,31.4834,8978.0
2022-11-17 11:30:00,35.27,35.29,35.25,35.29,7461.0,31.4923,31.5102,31.4745,31.5102,7461.0
2022-11-17 11:35:00,35.29,35.32,35.26,35.3,9205.0,31.5102,31.537,31.4834,31.5191,9205.0
2022-11-17 11:40:00,35.3,35.31,35.26,35.3,8758.0,31.5191,31.5281,31.4834,31.5191,8758.0
2022-11-17 11:45:00,35.3,35.33,35.25,35.25,9712.0,31.5191,31.5459,31.4745,31.4745,9712.0
2022-11-17 11:50:00,35.25,35.27,35.23,35.26,8185.0,31.4745,31.4923,31.4566,31.4834,8185.0
2022-11-17 11:55:00,35.26,35.4,35.26,35.38,25600.0,31.4834,31.6084,31.4834,31.5906,25600.0
2022-11-17 12:00:00,35.39,35.41,35.38,35.39,10624.0,31.5995,31.6174,31.5906,31.5995,10624.0
2022-11-17 12:05:00,35.4,35.46,35.38,35.46,15674.0,31.6084,31.662,31.5906,31.662,15674.0
2022-11-17 12:10:00,35.48,35.48,35.41,35.42,9844.0,31.6799,31.6799,31.6174,31.6263,9844.0
2022-11-17 12:15:00,35.41,35.45,35.39,35.45,8872.0,31.6174,31.6531,31.5995,31.6531,8872.0
2022-11-17 12:20:00,35.46,35.49,35.45,35.45,11208.0,31.662,31.6888,31.6531,31.6531,11208.0
2022-11-17 12:25:00,35.46,35.52,35.46,35.51,11042.0,31.662,31.7156,31.662,31.7066,11042.0
2022-11-17 12:30:00,35.52,35.54,35.47,35.47,13496.0,31.7156,31.7334,31.6709,31.6709,13496.0
2022-11-17 12:35:00,35.48,35.57,35.48,35.57,10075.0,31.6799,31.7602,31.6799,31.7602,10075.0
2022-11-17 12:40:00,35.58,35.63,35.58,35.63,7975.0,31.7691,31.8138,31.7691,31.8138,7975.0
2022-11-17 12:45:00,35.64,35.67,35.62,35.65,11742.0,31.8227,31.8495,31.8049,31.8316,11742.0
2022-11-17 12:50:00,35.65,35.71,35.65,35.69,11800.0,31.8316,31.8852,31.8316,31.8674,11800.0
2022-11-17 12:55:00,35.69,35.71,35.66,35.69,12961.0,31.8674,31.8852,31.8406,31.8674,12961.0
2022-11-17 13:00:00,35.68,35.68,35.65,35.67,9709.0,31.8584,31.8584,31.8316,31.8495,9709.0
2022-11-17 13:05:00,35.68,35.72,35.67,35.7,7469.0,31.8584,31.8941,31.8495,31.8763,7469.0
2022-11-17 13:10:00,35.7,35.75,35.68,35.69,9577.0,31.8763,31.9209,31.8584,31.8674,9577.0
2022-11-17 13:15:00,35.69,35.71,35.67,35.7,16234.0,31.8674,31.8852,31.8495,31.8763,16234.0
2022-11-17 13:20:00,35.7,35.71,35.66,35.66,7636.0,31.8763,31.8852,31.8406,31.8406,7636.0
2022-11-17 13:25:00,35.66,35.67,35.62,35.62,20183.0,31.8406,31.8495,31.8049,31.8049,20183.0
2022-11-17 13:30:00,35.62,35.65,35.61,35.65,10864.0,31.8049,31.8316,31.7959,31.8316,10864.0
2022-11-17 13:35:00,35.66,35.7,35.65,35.7,12829.0,31.8406,31.8763,31.8316,31.8763,12829.0
2022-11-17 13:40:00,35.7,35.71,35.66,35.66,15321.0,31.8763,31.8852,31.8406,31.8406,15321.0
2022-11-17 13:45:00,35.66,35.72,35.63,35.71,12754.0,31.8406,31.8941,31.8138,31.8852,12754.0
2022-11-17 13:50:00,35.71,35.76,35.7,35.74,14212.0,31.8852,31.9299,31.8763,31.912,14212.0
2022-11-17 13:55:00,35.73,35.77,35.67,35.76,10477.0,31.9031,31.9388,31.8495,31.9299,10477.0
2022-11-17 14:00:00,35.75,35.78,35.74,35.78,10202.0,31.9209,31.9477,31.912,31.9477,10202.0
2022-11-17 14:05:00,35.77,35.78,35.73,35.73,9050.0,31.9388,31.9477,31.9031,31.9031,9050.0
2022-11-17 14:10:00,35.73,35.82,35.69,35.76,42068.0,31.9031,31.9834,31.8674,31.9299,42068.0
2022-11-17 14:15:00,35.73,35.73,35.64,35.65,15648.0,31.9031,31.9031,31.8227,31.8316,15648.0
2022-11-17 14:20:00,35.66,35.73,35.66,35.73,16670.0,31.8406,31.9031,31.8406,31.9031,16670.0
2022-11-17 14:25:00,35.73,35.74,35.71,35.72,11997.0,31.9031,31.912,31.8852,31.8941,11997.0
2022-11-17 14:30:00,35.71,35.76,35.71,35.73,9212.0,31.8852,31.9299,31.8852,31.9031,9212.0
2022-11-17 14:35:00,35.73,35.75,35.71,35.73,31519.0,31.9031,31.9209,31.8852,31.9031,31519.0
2022-11-17 14:40:00,35.73,35.74,35.7,35.72,10999.0,31.9031,31.912,31.8763,31.8941,10999.0
2022-11-17 14:45:00,35.71,35.77,35.69,35.75,7990.0,31.8852,31.9388,31.8674,31.9209,7990.0
2022-11-17 14:50:00,35.76,35.79,35.74,35.79,13913.0,31.9299,31.9567,31.912,31.9567,13913.0
2022-11-17 14:55:00,35.78,35.79,35.77,35.79,14158.0,31.9477,31.9567,31.9388,31.9567,14158.0
2022-11-17 15:00:00,35.79,35.82,35.76,35.79,12543.0,31.9567,31.9834,31.9299,31.9567,12543.0
2022-11-17 15:05:00,35.78,35.81,35.75,35.75,12913.0,31.9477,31.9745,31.9209,31.9209,12913.0
2022-11-17 15:10:00,35.75,35.75,35.68,35.69,14530.0,31.9209,31.9209,31.8584,31.8674,14530.0
2022-11-17 15:15:00,35.69,35.69,35.61,35.62,17997.0,31.8674,31.8674,31.7959,31.8049,17997.0
2022-11-17 15:20:00,35.62,35.65,35.59,35.64,19553.0,31.8049,31.8316,31.7781,31.8227,19553.0
2022-11-17 15:25:00,35.64,35.65,35.62,35.65,16733.0,31.8227,31.8316,31.8049,31.8316,16733.0
2022-11-17 15:30:00,35.65,35.69,35.64,35.68,24641.0,31.8316,31.8674,31.8227,31.8584,24641.0
2022-11-17 15:35:00,35.67,35.69,35.64,35.69,20058.0,31.8495,31.8674,31.8227,31.8674,20058.0
2022-11-17 15:40:00,35.69,35.73,35.68,35.73,33421.0,31.8674,31.9031,31.8584,31.9031,33421.0
2022-11-17 15:45:00,35.72,35.78,35.71,35.77,43501.0,31.8941,31.9477,31.8852,31.9388,43501.0
2022-11-17 15:50:00,35.77,35.82,35.75,35.75,60260.0,31.9388,31.9834,31.9209,31.9209,60260.0
2022-11-17 15:55:00,35.76,35.8,35.7,35.74,275147.0,31.9299,31.9656,31.8763,31.912,275147.0
2022-11-18 09:30:00,36.09,36.2,35.57,35.8,163366.0,32.2245,32.3227,31.7602,31.9656,163366.0
2022-11-18 09:35:00,35.8,35.92,35.8,35.84,41961.0,31.9656,32.0727,31.9656,32.0013,41961.0
2022-11-18 09:40:00,35.85,35.88,35.69,35.77,27109.0,32.0102,32.037,31.8674,31.9388,27109.0
2022-11-18 09:45:00,35.78,35.82,35.73,35.82,52062.0,31.9477,31.9834,31.9031,31.9834,52062.0
2022-11-18 09:50:00,35.82,35.91,35.77,35.78,33045.0,31.9834,32.0638,31.9388,31.9477,33045.0
2022-11-18 09:55:00,35.79,35.86,35.76,35.77,19046.0,31.9567,32.0192,31.9299,31.9388,19046.0
2022-11-18 10:00:00,35.78,35.85,35.71,35.85,28983.0,31.9477,32.0102,31.8852,32.0102,28983.0
2022-11-18 10:05:00,35.84,35.86,35.73,35.79,20941.0,32.0013,32.0192,31.9031,31.9567,20941.0
2022-11-18 10:10:00,35.8,35.86,35.76,35.77,19299.0,31.9656,32.0192,31.9299,31.9388,19299.0
2022-11-18 10:15:00,35.77,35.83,35.77,35.8,20502.0,31.9388,31.9924,31.9388,31.9656,20502.0
2022-11-18 10:20:00,35.8,35.87,35.79,35.83,42107.0,31.9656,32.0281,31.9567,31.9924,42107.0
2022-11-18 10:25:00,35.83,35.83,35.73,35.83,12872.0,31.9924,31.9924,31.9031,31.9924,12872.0
2022-11-18 10:30:00,35.82,35.87,35.81,35.85,12742.0,31.9834,32.0281,31.9745,32.0102,12742.0
2022-11-18 10:35:00,35.85,35.91,35.83,35.86,19064.0,32.0102,32.0638,31.9924,32.0192,19064.0
2022-11-18 10:40:00,35.87,35.88,35.84,35.84,11424.0,32.0281,32.037,32.0013,32.0013,11424.0
2022-11-18 10:45:00,35.85,35.86,35.82,35.84,12291.0,32.0102,32.0192,31.9834,32.0013,12291.0
2022-11-18 10:50:00,35.83,35.84,35.79,35.83,14516.0,31.9924,32.0013,31.9567,31.9924,14516.0
2022-11-18 10:55:00,35.82,35.82,35.77,35.78,13010.0,31.9834,31.9834,31.9388,31.9477,13010.0
2022-11-18 11:00:00,35.79,35.79,35.7,35.72,29984.0,31.9567,31.9567,31.8763,31.8941,29984.0
2022-11-18 11:05:00,35.72,35.72,35.65,35.67,13056.0,31.8941,31.8941,31.8316,31.8495,13056.0
2022-11-18 11:10:00,35.66,35.71,35.63,35.7,18969.0,31.8406,31.8852,31.8138,31.8763,18969.0
2022-11-18 11:15:00,35.7,35.75,35.65,35.72,29657.0,31.8763,31.9209,31.8316,31.8941,29657.0
2022-11-18 11:20:00,35.73,35.74,35.65,35.73,25580.0,31.9031,31.912,31.8316,31.9031,25580.0
2022-11-18 11:25:00,35.74,35.77,35.7,35.74,17699.0,31.912,31.9388,31.8763,31.912,17699.0
2022-11-18 11:30:00,35.75,35.78,35.73,35.74,16447.0,31.9209,31.9477,31.9031,31.912,16447.0
2022-11-18 11:35:00,35.73,35.78,35.7,35.7,15198.0,31.9031,31.9477,31.8763,31.8763,15198.0
2022-11-18 11:40:00,35.7,35.73,35.67,35.72,14101.0,31.8763,31.9031,31.8495,31.8941,14101.0
2022-11-18 11:45:00,35.72,35.73,35.69,35.7,15409.0,31.8941,31.9031,31.8674,31.8763,15409.0
2022-11-18 11:50:00,35.69,35.72,35.66,35.72,19063.0,31.8674,31.8941,31.8406,31.8941,19063.0
2022-11-18 11:55:00,35.71,35.75,35.68,35.72,30324.0,31.8852,31.9209,31.8584,31.8941,30324.0
2022-11-18 12:00:00,35.72,35.73,35.68,35.7,13393.0,31.8941,31.9031,31.8584,31.8763,13393.0
2022-11-18 12:05:00,35.7,35.72,35.67,35.68,18765.0,31.8763,31.8941,31.8495,31.8584,18765.0
2022-11-18 12:10:00,35.69,35.69,35.65,35.66,19571.0,31.8674,31.8674,31.8316,31.8406,19571.0
2022-11-18 12:15:00,35.66,35.67,35.55,35.6,39794.0,31.8406,31.8495,31.7424,31.787,39794.0
2022-11-18 12:20:00,35.61,35.62,35.58,35.59,10656.0,31.7959,31.8049,31.7691,31.7781,10656.0
2022-11-18 12:25:00,35.59,35.71,35.59,35.67,25482.0,31.7781,31.8852,31.7781,31.8495,25482.0
2022-11-18 12:30:00,35.67,35.69,35.64,35.66,16386.0,31.8495,31.8674,31.8227,31.8406,16386.0
2022-11-18 12:35:00,35.67,35.71,35.66,35.69,22573.0,31.8495,31.8852,31.8406,31.8674,22573.0
2022-11-18 12:40:00,35.7,35.72,35.68,35.69,13670.0,31.8763,31.8941,31.8584,31.8674,13670.0
2022-11-18 12:45:00,35.7,35.71,35.68,35.7,10136.0,31.8763,31.8852,31.8584,31.8763,10136.0
2022-11-18 12:50:00,35.7,35.72,35.65,35.68,19722.0,31.8763,31.8941,31.8316,31.8584,19722.0
2022-11-18 12:55:00,35.68,35.73,35.67,35.73,14131.0,31.8584,31.9031,31.8495,31.9031,14131.0
2022-11-18 13:00:00,35.73,35.73,35.69,35.7,7044.0,31.9031,31.9031,31.8674,31.8763,7044.0
2022-11-18 13:05:00,35.71,35.73,35.69,35.72,14062.0,31.8852,31.9031,31.8674,31.8941,14062.0
2022-11-18 13:10:00,35.72,35.73,35.69,35.72,13828.0,31.8941,31.9031,31.8674,31.8941,13828.0
2022-11-18 13:15:00,35.71,35.71,35.68,35.7,19015.0,31.8852,31.8852,31.8584,31.8763,19015.0
2022-11-18 13:20:00,35.7,35.72,35.69,35.72,11757.0,31.8763,31.8941,31.8674,31.8941,11757.0
2022-11-18 13:25:00,35.72,35.76,35.7,35.76,10410.0,31.8941,31.9299,31.8763,31.9299,10410.0
2022-11-18 13:30:00,35.76,35.76,35.71,35.73,12929.0,31.9299,31.9299,31.8852,31.9031,12929.0
2022-11-18 13:35:00,35.73,35.74,35.68,35.69,16290.0,31.9031,31.912,31.8584,31.8674,16290.0
2022-11-18 13:40:00,35.69,35.72,35.68,35.7,19842.0,31.8674,31.8941,31.8584,31.8763,19842.0
2022-11-18 13:45:00,35.7,35.73,35.69,35.71,29451.0,31.8763,31.9031,31.8674,31.8852,29451.0
2022-11-18 13:50:00,35.71,35.75,35.7,35.71,11706.0,31.8852,31.9209,31.8763,31.8852,11706.0
2022-11-18 13:55:00,35.72,35.76,35.72,35.76,15416.0,31.8941,31.9299,31.8941,31.9299,15416.0
2022-11-18 14:00:00,35.76,35.78,35.74,35.76,12305.0,31.9299,31.9477,31.912,31.9299,12305.0
2022-11-18 14:05:00,35.75,35.77,35.74,35.74,14214.0,31.9209,31.9388,31.912,31.912,14214.0
2022-11-18 14:10:00,35.75,35.76,35.73,35.73,10175.0,31.9209,31.9299,31.9031,31.9031,10175.0
2022-11-18 14:15:00,35.74,35.77,35.73,35.75,16363.0,31.912,31.9388,31.9031,31.9209,16363.0
2022-11-18 14:20:00,35.75,35.76,35.73,35.73,8077.0,31.9209,31.9299,31.9031,31.9031,8077.0
2022-11-18 14:25:00,35.73,35.78,35.72,35.75,21807.0,31.9031,31.9477,31.8941,31.9209,21807.0
2022-11-18 14:30:00,35.76,35.78,35.72,35.73,17981.0,31.9299,31.9477,31.8941,31.9031,17981.0
2022-11-18 14:35:00,35.73,35.73,35.67,35.69,25768.0,31.9031,31.9031,31.8495,31.8674,25768.0
2022-11-18 14:40:00,35.69,35.71,35.66,35.7,31161.0,31.8674,31.8852,31.8406,31.8763,31161.0
2022-11-18 14:45:00,35.69,35.7,35.65,35.67,31932.0,31.8674,31.8763,31.8316,31.8495,31932.0
2022-11-18 14:50:00,35.68,35.69,35.59,35.6,27044.0,31.8584,31.8674,31.7781,31.787,27044.0
2022-11-18 14:55:00,35.61,35.63,35.58,35.59,25826.0,31.7959,31.8138,31.7691,31.7781,25826.0
2022-11-18 15:00:00,35.59,35.68,35.59,35.66,21553.0,31.7781,31.8584,31.7781,31.8406,21553.0
2022-11-18 15:05:00,35.66,35.69,35.64,35.68,40869.0,31.8406,31.8674,31.8227,31.8584,40869.0
2022-11-18 15:10:00,35.69,35.71,35.68,35.71,13089.0,31.8674,31.8852,31.8584,31.8852,13089.0
2022-11-18 15:15:00,35.7,35.71,35.67,35.69,21244.0,31.8763,31.8852,31.8495,31.8674,21244.0
2022-11-18 15:20:00,35.69,35.69,35.63,35.66,20230.0,31.8674,31.8674,31.8138,31.8406,20230.0
2022-11-18 15:25:00,35.66,35.69,35.64,35.69,36801.0,31.8406,31.8674,31.8227,31.8674,36801.0
2022-11-18 15:30:00,35.7,35.71,35.66,35.66,36403.0,31.8763,31.8852,31.8406,31.8406,36403.0
2022-11-18 15:35:00,35.67,35.69,35.66,35.69,36947.0,31.8495,31.8674,31.8406,31.8674,36947.0
2022-11-18 15:40:00,35.68,35.74,35.67,35.73,53051.0,31.8584,31.912,31.8495,31.9031,53051.0
2022-11-18 15:45:00,35.73,35.74,35.7,35.73,53938.0,31.9031,31.912,31.8763,31.9031,53938.0
2022-11-18 15:50:00,35.74,35.8,35.68,35.69,120912.0,31.912,31.9656,31.8584,31.8674,120912.0
2022-11-18 15:55:00,35.69,35.78,35.68,35.77,223973.0,31.8674,31.9477,31.8584,31.9388,223973.0
2022-11-21 09:30:00,35.55,35.7,35.54,35.7,69624.0,31.7424,31.8763,31.7334,31.8763,69624.0
2022-11-21 09:35:00,35.7,35.71,35.58,35.63,29837.0,31.8763,31.8852,31.7691,31.8138,29837.0
2022-11-21 09:40:00,35.64,35.67,35.56,35.61,35849.0,31.8227,31.8495,31.7513,31.7959,35849.0
2022-11-21 09:45:00,35.63,35.71,35.62,35.68,38215.0,31.8138,31.8852,31.8049,31.8584,38215.0
2022-11-21 09:50:00,35.68,35.79,35.67,35.78,25424.0,31.8584,31.9567,31.8495,31.9477,25424.0
2022-11-21 09:55:00,35.8,35.87,35.77,35.86,33287.0,31.9656,32.0281,31.9388,32.0192,33287.0
2022-11-21 10:00:00,35.85,35.94,35.83,35.84,20402.0,32.0102,32.0906,31.9924,32.0013,20402.0
2022-11-21 10:05:00,35.85,35.89,35.82,35.88,27183.0,32.0102,32.0459,31.9834,32.037,27183.0
2022-11-21 10:10:00,35.89,35.95,35.86,35.86,17137.0,32.0459,32.0995,32.0192,32.0192,17137.0
2022-11-21 10:15:00,35.86,35.87,35.76,35.76,19284.0,32.0192,32.0281,31.9299,31.9299,19284.0
2022-11-21 10:20:00,35.76,35.77,35.64,35.7,19078.0,31.9299,31.9388,31.8227,31.8763,19078.0
2022-11-21 10:25:00,35.69,35.69,35.59,35.65,18224.0,31.8674,31.8674,31.7781,31.8316,18224.0
2022-11-21 10:30:00,35.64,35.68,35.61,35.63,21747.0,31.8227,31.8584,31.7959,31.8138,21747.0
2022-11-21 10:35:00,35.64,35.67,35.63,35.64,36102.0,31.8227,31.8495,31.8138,31.8227,36102.0
2022-11-21 10:40:00,35.64,35.67,35.58,35.61,20338.0,31.8227,31.8495,31.7691,31.7959,20338.0
2022-11-21 10:45:00,35.61,35.66,35.6,35.64,21768.0,31.7959,31.8406,31.787,31.8227,21768.0
2022-11-21 10:50:00,35.64,35.66,35.59,35.6,25392.0,31.8227,31.8406,31.7781,31.787,25392.0
2022-11-21 10:55:00,35.6,35.65,35.6,35.64,14671.0,31.787,31.8316,31.787,31.8227,14671.0
2022-11-21 11:00:00,35.64,35.67,35.61,35.63,15127.0,31.8227,31.8495,31.7959,31.8138,15127.0
2022-11-21 11:05:00,35.62,35.7,35.62,35.69,13433.0,31.8049,31.8763,31.8049,31.8674,13433.0
2022-11-21 11:10:00,35.69,35.78,35.68,35.75,21086.0,31.8674,31.9477,31.8584,31.9209,21086.0
2022-11-21 11:15:00,35.76,35.82,35.75,35.82,17817.0,31.9299,31.9834,31.9209,31.9834,17817.0
2022-11-21 11:20:00,35.81,35.84,35.77,35.81,18870.0,31.9745,32.0013,31.9388,31.9745,18870.0
2022-11-21 11:25:00,35.82,35.86,35.79,35.83,13895.0,31.9834,32.0192,31.9567,31.9924,13895.0
2022-11-21 11:30:00,35.84,35.86,35.82,35.83,11328.0,32.0013,32.0192,31.9834,31.9924,11328.0
2022-11-21 11:35:00,35.83,35.85,35.78,35.79,16466.0,31.9924,32.0102,31.9477,31.9567,16466.0
2022-11-21 11:40:00,35.79,35.81,35.77,35.78,11776.0,31.9567,31.9745,31.9388,31.9477,11776.0
2022-11-21 11:45:00,35.78,35.8,35.77,35.79,7365.0,31.9477,31.9656,31.9388,31.9567,7365.0
2022-11-21 11:50:00,35.79,35.82,35.76,35.82,16378.0,31.9567,31.9834,31.9299,31.9834,16378.0
2022-11-21 11:55:00,35.81,35.81,35.67,35.71,28385.0,31.9745,31.9745,31.8495,31.8852,28385.0
2022-11-21 12:00:00,35.72,35.83,35.72,35.79,15670.0,31.8941,31.9924,31.8941,31.9567,15670.0
2022-11-21 12:05:00,35.79,35.83,35.78,35.83,10431.0,31.9567,31.9924,31.9477,31.9924,10431.0
2022-11-21 12:10:00,35.82,35.85,35.79,35.8,13427.0,31.9834,32.0102,31.9567,31.9656,13427.0
2022-11-21 12:15:00,35.8,35.84,35.76,35.77,17847.0,31.9656,32.0013,31.9299,31.9388,17847.0
2022-11-21 12:20:00,35.78,35.8,35.77,35.79,13781.0,31.9477,31.9656,31.9388,31.9567,13781.0
2022-11-21 12:25:00,35.79,35.86,35.79,35.85,17130.0,31.9567,32.0192,31.9567,32.0102,17130.0
2022-11-21 12:30:00,35.84,35.88,35.83,35.88,25498.0,32.0013,32.037,31.9924,32.037,25498.0
2022-11-21 12:35:00,35.89,35.94,35.88,35.89,13265.0,32.0459,32.0906,32.037,32.0459,13265.0
2022-11-21 12:40:00,35.9,35.94,35.89,35.91,10440.0,32.0549,32.0906,32.0459,32.0638,10440.0
2022-11-21 12:45:00,35.91,35.94,35.86,35.88,20040.0,32.0638,32.0906,32.0192,32.037,20040.0
2022-11-21 12:50:00,35.88,35.92,35.86,35.91,13370.0,32.037,32.0727,32.0192,32.0638,13370.0
2022-11-21 12:55:00,35.92,35.96,35.92,35.95,10861.0,32.0727,32.1084,32.0727,32.0995,10861.0
2022-11-21 13:00:00,35.95,36.06,35.95,36.04,19837.0,32.0995,32.1977,32.0995,32.1799,19837.0
2022-11-21 13:05:00,36.05,36.1,36.04,36.1,17578.0,32.1888,32.2334,32.1799,32.2334,17578.0
2022-11-21 13:10:00,36.1,36.14,36.08,36.14,14143.0,32.2334,32.2692,32.2156,32.2692,14143.0
2022-11-21 13:15:00,36.14,36.14,36.1,36.12,9489.0,32.2692,32.2692,32.2334,32.2513,9489.0
2022-11-21 13:20:00,36.12,36.13,36.09,36.11,8276.0,32.2513,32.2602,32.2245,32.2424,8276.0
2022-11-21 13:25:00,36.11,36.12,36.1,36.11,10834.0,32.2424,32.2513,32.2334,32.2424,10834.0
2022-11-21 13:30:00,36.12,36.15,36.12,36.14,13404.0,32.2513,32.2781,32.2513,32.2692,13404.0
2022-11-21 13:35:00,36.15,36.17,36.08,36.16,15908.0,32.2781,32.296,32.2156,32.287,15908.0
2022-11-21 13:40:00,36.17,36.17,36.1,36.12,19621.0,32.296,32.296,32.2334,32.2513,19621.0
2022-11-21 13:45:00,36.13,36.15,36.11,36.12,8452.0,32.2602,32.2781,32.2424,32.2513,8452.0
2022-11-21 13:50:00,36.12,36.14,36.1,36.11,14944.0,32.2513,32.2692,32.2334,32.2424,14944.0
2022-11-21 13:55:00,36.1,36.1,36.04,36.04,6567.0,32.2334,32.2334,32.1799,32.1799,6567.0
2022-11-21 14:00:00,36.05,36.08,36.04,36.08,9583.0,32.1888,32.2156,32.1799,32.2156,9583.0
2022-11-21 14:05:00,36.07,36.07,36.05,36.05,9337.0,32.2067,32.2067,32.1888,32.1888,9337.0
2022-11-21 14:10:00,36.06,36.1,36.05,36.09,8755.0,32.1977,32.2334,32.1888,32.2245,8755.0
2022-11-21 14:15:00,36.09,36.13,36.09,36.11,12878.0,32.2245,32.2602,32.2245,32.2424,12878.0
2022-11-21 14:20:00,36.11,36.11,36.01,36.04,14412.0,32.2424,32.2424,32.1531,32.1799,14412.0
2022-11-21 14:25:00,36.04,36.06,36.02,36.03,14292.0,32.1799,32.1977,32.162,32.1709,14292.0
2022-11-21 14:30:00,36.03,36.06,36.02,36.05,10344.0,32.1709,32.1977,32.162,32.1888,10344.0
2022-11-21 14:35:00,36.05,36.07,36.03,36.07,6286.0,32.1888,32.2067,32.1709,32.2067,6286.0
2022-11-21 14:40:00,36.07,36.08,36.01,36.02,15718.0,32.2067,32.2156,32.1531,32.162,15718.0
2022-11-21 14:45:00,36.02,36.05,36.0,36.04,10687.0,32.162,32.1888,32.1442,32.1799,10687.0
2022-11-21 14:50:00,36.04,36.1,36.04,36.09,17066.0,32.1799,32.2334,32.1799,32.2245,17066.0
2022-11-21 14:55:00,36.09,36.1,36.05,36.09,15466.0,32.2245,32.2334,32.1888,32.2245,15466.0
2022-11-21 15:00:00,36.09,36.11,36.07,36.1,15511.0,32.2245,32.2424,32.2067,32.2334,15511.0
2022-11-21 15:05:00,36.11,36.11,36.05,36.08,19742.0,32.2424,32.2424,32.1888,32.2156,19742.0
2022-11-21 15:10:00,36.08,36.09,36.05,36.09,12086.0,32.2156,32.2245,32.1888,32.2245,12086.0
2022-11-21 15:15:00,36.09,36.12,36.08,36.1,16692.0,32.2245,32.2513,32.2156,32.2334,16692.0
2022-11-21 15:20:00,36.11,36.11,35.99,35.99,36637.0,32.2424,32.2424,32.1352,32.1352,36637.0
2022-11-21 15:25:00,36.0,36.06,35.98,36.05,21895.0,32.1442,32.1977,32.1263,32.1888,21895.0
2022-11-21 15:30:00,36.05,36.09,36.05,36.09,30311.0,32.1888,32.2245,32.1888,32.2245,30311.0
2022-11-21 15:35:00,36.09,36.12,36.05,36.08,38795.0,32.2245,32.2513,32.1888,32.2156,38795.0
2022-11-21 15:40:00,36.08,36.12,36.08,36.12,37956.0,32.2156,32.2513,32.2156,32.2513,37956.0
2022-11-21 15:45:00,36.12,36.18,36.11,36.18,37723.0,32.2513,32.3049,32.2424,32.3049,37723.0
2022-11-21 15:50:00,36.18,36.28,36.16,36.23,61007.0,32.3049,32.3942,32.287,32.3495,61007.0
2022-11-21 15:55:00,36.23,36.24,36.17,36.2,220190.0,32.3495,32.3585,32.296,32.3227,220190.0
2022-11-22 09:30:00,36.49,36.52,36.28,36.3,48252.0,32.5817,32.6085,32.3942,32.412,48252.0
2022-11-22 09:35:00,36.32,36.44,36.3,36.39,33395.0,32.4299,32.537,32.412,32.4924,33395.0
2022-11-22 09:40:00,36.4,36.49,36.32,36.49,35548.0,32.5013,32.5817,32.4299,32.5817,35548.0
2022-11-22 09:45:00,36.49,36.6,36.48,36.6,23849.0,32.5817,32.6799,32.5727,32.6799,23849.0
2022-11-22 09:50:00,36.59,36.67,36.57,36.62,26885.0,32.671,32.7424,32.6531,32.6978,26885.0
2022-11-22 09:55:00,36.64,36.66,36.49,36.55,28703.0,32.7156,32.7335,32.5817,32.6353,28703.0
2022-11-22 10:00:00,36.57,36.72,36.56,36.71,27051.0,32.6531,32.787,32.6442,32.7781,27051.0
2022-11-22 10:05:00,36.73,36.82,36.71,36.76,66491.0,32.796,32.8763,32.7781,32.8228,66491.0
2022-11-22 10:10:00,36.76,36.85,36.76,36.84,35834.0,32.8228,32.9031,32.8228,32.8942,35834.0
2022-11-22 10:15:00,36.85,36.87,36.8,36.82,23539.0,32.9031,32.921,32.8585,32.8763,23539.0
2022-11-22 10:20:00,36.83,36.93,36.82,36.92,39941.0,32.8853,32.9745,32.8763,32.9656,39941.0
2022-11-22 10:25:00,36.9,36.95,36.86,36.93,28453.0,32.9478,32.9924,32.912,32.9745,28453.0
2022-11-22 10:30:00,36.93,36.94,36.76,36.77,32440.0,32.9745,32.9835,32.8228,32.8317,32440.0
2022-11-22 10:35:00,36.77,36.81,36.74,36.78,60209.0,32.8317,32.8674,32.8049,32.8406,60209.0
2022-11-22 10:40:00,36.79,36.81,36.71,36.71,16683.0,32.8495,32.8674,32.7781,32.7781,16683.0
2022-11-22 10:45:00,36.72,36.73,36.65,36.67,9235.0,32.787,32.796,32.7245,32.7424,9235.0
2022-11-22 10:50:00,36.67,36.69,36.62,36.66,10305.0,32.7424,32.7603,32.6978,32.7335,10305.0
2022-11-22 10:55:00,36.66,36.7,36.63,36.7,22153.0,32.7335,32.7692,32.7067,32.7692,22153.0
2022-11-22 11:00:00,36.7,36.7,36.6,36.63,11256.0,32.7692,32.7692,32.6799,32.7067,11256.0
2022-11-22 11:05:00,36.64,36.66,36.61,36.63,12755.0,32.7156,32.7335,32.6888,32.7067,12755.0
2022-11-22 11:10:00,36.63,36.67,36.62,36.62,10603.0,32.7067,32.7424,32.6978,32.6978,10603.0
2022-11-22 11:15:00,36.61,36.61,36.51,36.55,9271.0,32.6888,32.6888,32.5995,32.6353,9271.0
2022-11-22 11:20:00,36.55,36.58,36.52,36.55,15383.0,32.6353,32.662,32.6085,32.6353,15383.0
2022-11-22 11:25:00,36.55,36.65,36.55,36.56,13490.0,32.6353,32.7245,32.6353,32.6442,13490.0
2022-11-22 11:30:00,36.58,36.6,36.55,36.58,8966.0,32.662,32.6799,32.6353,32.662,8966.0
2022-11-22 11:35:00,36.59,36.61,36.55,36.59,13004.0,32.671,32.6888,32.6353,32.671,13004.0
2022-11-22 11:40:00,36.59,36.6,36.54,36.56,13549.0,32.671,32.6799,32.6263,32.6442,13549.0
2022-11-22 11:45:00,36.56,36.57,36.55,36.55,7638.0,32.6442,32.6531,32.6353,32.6353,7638.0
2022-11-22 11:50:00,36.55,36.6,36.53,36.6,10316.0,32.6353,32.6799,32.6174,32.6799,10316.0
2022-11-22 11:55:00,36.6,36.62,36.54,36.55,13231.0,32.6799,32.6978,32.6263,32.6353,13231.0
2022-11-22 12:00:00,36.55,36.56,36.5,36.54,12732.0,32.6353,32.6442,32.5906,32.6263,12732.0
2022-11-22 12:05:00,36.53,36.54,36.5,36.52,7116.0,32.6174,32.6263,32.5906,32.6085,7116.0
2022-11-22 12:10:00,36.52,36.56,36.52,36.54,9702.0,32.6085,32.6442,32.6085,32.6263,9702.0
2022-11-22 12:15:00,36.53,36.56,36.53,36.55,13873.0,32.6174,32.6442,32.6174,32.6353,13873.0
2022-11-22 12:20:00,36.55,36.58,36.54,36.57,12572.0,32.6353,32.662,32.6263,32.6531,12572.0
2022-11-22 12:25:00,36.56,36.58,36.53,36.56,9338.0,32.6442,32.662,32.6174,32.6442,9338.0
2022-11-22 12:30:00,36.56,36.59,36.56,36.59,9521.0,32.6442,32.671,32.6442,32.671,9521.0
2022-11-22 12:35:00,36.59,36.63,36.58,36.63,16276.0,32.671,32.7067,32.662,32.7067,16276.0
2022-11-22 12:40:00,36.64,36.67,36.62,36.67,11529.0,32.7156,32.7424,32.6978,32.7424,11529.0
2022-11-22 12:45:00,36.66,36.67,36.63,36.64,8595.0,32.7335,32.7424,32.7067,32.7156,8595.0
2022-11-22 12:50:00,36.63,36.63,36.59,36.59,8799.0,32.7067,32.7067,32.671,32.671,8799.0
2022-11-22 12:55:00,36.59,36.6,36.56,36.58,7280.0,32.671,32.6799,32.6442,32.662,7280.0
2022-11-22 13:00:00,36.58,36.59,36.56,36.57,13068.0,32.662,32.671,32.6442,32.6531,13068.0
2022-11-22 13:05:00,36.57,36.57,36.53,36.55,28188.0,32.6531,32.6531,32.6174,32.6353,28188.0
2022-11-22 13:10:00,36.55,36.6,36.54,36.6,14931.0,32.6353,32.6799,32.6263,32.6799,14931.0
2022-11-22 13:15:00,36.6,36.64,36.59,36.64,11774.0,32.6799,32.7156,32.671,32.7156,11774.0
2022-11-22 13:20:00,36.64,36.66,36.62,36.66,10387.0,32.7156,32.7335,32.6978,32.7335,10387.0
2022-11-22 13:25:00,36.65,36.65,36.63,36.65,10534.0,32.7245,32.7245,32.7067,32.7245,10534.0
2022-11-22 13:30:00,36.66,36.68,36.61,36.62,29013.0,32.7335,32.7513,32.6888,32.6978,29013.0
2022-11-22 13:35:00,36.61,36.62,36.59,36.6,30359.0,32.6888,32.6978,32.671,32.6799,30359.0
2022-11-22 13:40:00,36.6,36.62,36.6,36.61,3659.0,32.6799,32.6978,32.6799,32.6888,3659.0
2022-11-22 13:45:00,36.62,36.62,36.6,36.61,10954.0,32.6978,32.6978,32.6799,32.6888,10954.0
2022-11-22 13:50:00,36.62,36.66,36.61,36.65,7236.0,32.6978,32.7335,32.6888,32.7245,7236.0
2022-11-22 13:55:00,36.65,36.66,36.62,36.64,11006.0,32.7245,32.7335,32.6978,32.7156,11006.0
2022-11-22 14:00:00,36.64,36.65,36.59,36.64,27136.0,32.7156,32.7245,32.671,32.7156,27136.0
2022-11-22 14:05:00,36.64,36.67,36.63,36.66,8246.0,32.7156,32.7424,32.7067,32.7335,8246.0
2022-11-22 14:10:00,36.66,36.68,36.65,36.66,12627.0,32.7335,32.7513,32.7245,32.7335,12627.0
2022-11-22 14:15:00,36.66,36.67,36.64,36.67,7190.0,32.7335,32.7424,32.7156,32.7424,7190.0
2022-11-22 14:20:00,36.66,36.7,36.65,36.7,24092.0,32.7335,32.7692,32.7245,32.7692,24092.0
2022-11-22 14:25:00,36.7,36.71,36.67,36.68,8982.0,32.7692,32.7781,32.7424,32.7513,8982.0
2022-11-22 14:30:00,36.68,36.68,36.58,36.59,10042.0,32.7513,32.7513,32.662,32.671,10042.0
2022-11-22 14:35:00,36.59,36.67,36.58,36.66,10503.0,32.671,32.7424,32.662,32.7335,10503.0
2022-11-22 14:40:00,36.65,36.7,36.64,36.65,17848.0,32.7245,32.7692,32.7156,32.7245,17848.0
2022-11-22 14:45:00,36.65,36.68,36.62,36.63,19888.0,32.7245,32.7513,32.6978,32.7067,19888.0
2022-11-22 14:50:00,36.63,36.65,36.63,36.64,7562.0,32.7067,32.7245,32.7067,32.7156,7562.0
2022-11-22 14:55:00,36.65,36.66,36.62,36.63,10447.0,32.7245,32.7335,32.6978,32.7067,10447.0
2022-11-22 15:00:00,36.63,36.67,36.62,36.66,9928.0,32.7067,32.7424,32.6978,32.7335,9928.0
2022-11-22 15:05:00,36.66,36.69,36.65,36.67,7707.0,32.7335,32.7603,32.7245,32.7424,7707.0
2022-11-22 15:10:00,36.68,36.69,36.66,36.69,11374.0,32.7513,32.7603,32.7335,32.7603,11374.0
2022-11-22 15:15:00,36.69,36.69,36.64,36.66,14465.0,32.7603,32.7603,32.7156,32.7335,14465.0
2022-11-22 15:20:00,36.66,36.69,36.65,36.69,10019.0,32.7335,32.7603,32.7245,32.7603,10019.0
2022-11-22 15:25:00,36.69,36.7,36.66,36.68,31385.0,32.7603,32.7692,32.7335,32.7513,31385.0
2022-11-22 15:30:00,36.68,36.71,36.67,36.71,22743.0,32.7513,32.7781,32.7424,32.7781,22743.0
2022-11-22 15:35:00,36.71,36.73,36.7,36.72,21784.0,32.7781,32.796,32.7692,32.787,21784.0
2022-11-22 15:40:00,36.72,36.73,36.67,36.72,43460.0,32.787,32.796,32.7424,32.787,43460.0
2022-11-22 15:45:00,36.73,36.75,36.71,36.72,29473.0,32.796,32.8138,32.7781,32.787,29473.0
2022-11-22 15:50:00,36.72,36.73,36.67,36.68,68595.0,32.787,32.796,32.7424,32.7513,68595.0
2022-11-22 15:55:00,36.67,36.73,36.67,36.7,121622.0,32.7424,32.796,32.7424,32.7692,121622.0
2022-11-23 09:30:00,36.76,36.81,36.71,36.75,36726.0,32.8228,32.8674,32.7781,32.8138,36726.0
2022-11-23 09:35:00,36.76,36.87,36.72,36.78,29310.0,32.8228,32.921,32.787,32.8406,29310.0
2022-11-23 09:40:00,36.75,36.8,36.7,36.73,15456.0,32.8138,32.8585,32.7692,32.796,15456.0
2022-11-23 09:45:00,36.77,36.86,36.75,36.84,10816.0,32.8317,32.912,32.8138,32.8942,10816.0
2022-11-23 09:50:00,36.84,36.84,36.76,36.77,10981.0,32.8942,32.8942,32.8228,32.8317,10981.0
2022-11-23 09:55:00,36.77,36.8,36.7,36.79,25500.0,32.8317,32.8585,32.7692,32.8495,25500.0
2022-11-23 10:00:00,36.77,36.83,36.63,36.83,26827.0,32.8317,32.8853,32.7067,32.8853,26827.0
2022-11-23 10:05:00,36.82,36.88,36.78,36.79,11347.0,32.8763,32.9299,32.8406,32.8495,11347.0
2022-11-23 10:10:00,36.79,36.86,36.78,36.79,12247.0,32.8495,32.912,32.8406,32.8495,12247.0
2022-11-23 10:15:00,36.77,36.77,36.73,36.77,4629.0,32.8317,32.8317,32.796,32.8317,4629.0
2022-11-23 10:20:00,36.79,36.81,36.75,36.79,10958.0,32.8495,32.8674,32.8138,32.8495,10958.0
2022-11-23 10:25:00,36.79,36.82,36.76,36.77,18415.0,32.8495,32.8763,32.8228,32.8317,18415.0
2022-11-23 10:30:00,36.78,36.84,36.78,36.82,9638.0,32.8406,32.8942,32.8406,32.8763,9638.0
2022-11-23 10:35:00,36.83,36.85,36.81,36.84,5017.0,32.8853,32.9031,32.8674,32.8942,5017.0
2022-11-23 10:40:00,36.87,36.9,36.85,36.86,13344.0,32.921,32.9478,32.9031,32.912,13344.0
2022-11-23 10:45:00,36.87,36.88,36.84,36.87,7743.0,32.921,32.9299,32.8942,32.921,7743.0
2022-11-23 10:50:00,36.88,36.92,36.87,36.91,14372.0,32.9299,32.9656,32.921,32.9567,14372.0
2022-11-23 10:55:00,36.9,36.91,36.83,36.84,13764.0,32.9478,32.9567,32.8853,32.8942,13764.0
2022-11-23 11:00:00,36.87,36.87,36.8,36.82,8397.0,32.921,32.921,32.8585,32.8763,8397.0
2022-11-23 11:05:00,36.82,36.84,36.81,36.83,7798.0,32.8763,32.8942,32.8674,32.8853,7798.0
2022-11-23 11:10:00,36.84,36.85,36.82,36.84,7576.0,32.8942,32.9031,32.8763,32.8942,7576.0
2022-11-23 11:15:00,36.84,36.87,36.79,36.79,8759.0,32.8942,32.921,32.8495,32.8495,8759.0
2022-11-23 11:20:00,36.79,36.83,36.78,36.8,12685.0,32.8495,32.8853,32.8406,32.8585,12685.0
2022-11-23 11:25:00,36.8,36.81,36.77,36.8,7157.0,32.8585,32.8674,32.8317,32.8585,7157.0
2022-11-23 11:30:00,36.79,36.79,36.74,36.78,7690.0,32.8495,32.8495,32.8049,32.8406,7690.0
2022-11-23 11:35:00,36.79,36.8,36.77,36.77,14425.0,32.8495,32.8585,32.8317,32.8317,14425.0
2022-11-23 11:40:00,36.76,36.76,36.69,36.7,12898.0,32.8228,32.8228,32.7603,32.7692,12898.0
2022-11-23 11:45:00,36.7,36.7,36.67,36.68,2455.0,32.7692,32.7692,32.7424,32.7513,2455.0
2022-11-23 11:50:00,36.68,36.7,36.6,36.61,19667.0,32.7513,32.7692,32.6799,32.6888,19667.0
2022-11-23 11:55:00,36.59,36.68,36.59,36.66,30815.0,32.671,32.7513,32.671,32.7335,30815.0
2022-11-23 12:00:00,36.66,36.66,36.57,36.63,22474.0,32.7335,32.7335,32.6531,32.7067,22474.0
2022-11-23 12:05:00,36.62,36.62,36.58,36.62,6257.0,32.6978,32.6978,32.662,32.6978,6257.0
2022-11-23 12:10:00,36.63,36.67,36.63,36.66,8372.0,32.7067,32.7424,32.7067,32.7335,8372.0
2022-11-23 12:15:00,36.65,36.68,36.63,36.68,5951.0,32.7245,32.7513,32.7067,32.7513,5951.0
2022-11-23 12:20:00,36.68,36.7,36.65,36.67,11215.0,32.7513,32.7692,32.7245,32.7424,11215.0
2022-11-23 12:25:00,36.67,36.68,36.65,36.65,8447.0,32.7424,32.7513,32.7245,32.7245,8447.0
2022-11-23 12:30:00,36.66,36.67,36.64,36.67,2929.0,32.7335,32.7424,32.7156,32.7424,2929.0
2022-11-23 12:35:00,36.66,36.67,36.65,36.66,8720.0,32.7335,32.7424,32.7245,32.7335,8720.0
2022-11-23 12:40:00,36.66,36.66,36.6,36.61,8480.0,32.7335,32.7335,32.6799,32.6888,8480.0
2022-11-23 12:45:00,36.61,36.65,36.6,36.65,7817.0,32.6888,32.7245,32.6799,32.7245,7817.0
2022-11-23 12:50:00,36.65,36.65,36.58,36.59,6205.0,32.7245,32.7245,32.662,32.671,6205.0
2022-11-23 12:55:00,36.59,36.59,36.53,36.58,11795.0,32.671,32.671,32.6174,32.662,11795.0
2022-11-23 13:00:00,36.56,36.6,36.56,36.59,6562.0,32.6442,32.6799,32.6442,32.671,6562.0
2022-11-23 13:05:00,36.59,36.61,36.58,36.6,9354.0,32.671,32.6888,32.662,32.6799,9354.0
2022-11-23 13:10:00,36.59,36.63,36.58,36.62,4560.0,32.671,32.7067,32.662,32.6978,4560.0
2022-11-23 13:15:00,36.62,36.65,36.61,36.65,4392.0,32.6978,32.7245,32.6888,32.7245,4392.0
2022-11-23 13:20:00,36.64,36.65,36.63,36.64,9748.0,32.7156,32.7245,32.7067,32.7156,9748.0
2022-11-23 13:25:00,36.64,36.65,36.62,36.64,11445.0,32.7156,32.7245,32.6978,32.7156,11445.0
2022-11-23 13:30:00,36.65,36.71,36.65,36.71,6053.0,32.7245,32.7781,32.7245,32.7781,6053.0
2022-11-23 13:35:00,36.71,36.71,36.69,36.7,6131.0,32.7781,32.7781,32.7603,32.7692,6131.0
2022-11-23 13:40:00,36.7,36.71,36.69,36.71,5649.0,32.7692,32.7781,32.7603,32.7781,5649.0
2022-11-23 13:45:00,36.72,36.73,36.69,36.7,11488.0,32.787,32.796,32.7603,32.7692,11488.0
2022-11-23 13:50:00,36.7,36.71,36.69,36.7,5561.0,32.7692,32.7781,32.7603,32.7692,5561.0
2022-11-23 13:55:00,36.7,36.74,36.7,36.72,6080.0,32.7692,32.8049,32.7692,32.787,6080.0
2022-11-23 14:00:00,36.73,36.9,36.66,36.89,27104.0,32.796,32.9478,32.7335,32.9388,27104.0
2022-11-23 14:05:00,36.89,36.89,36.79,36.8,13027.0,32.9388,32.9388,32.8495,32.8585,13027.0
2022-11-23 14:10:00,36.81,36.81,36.73,36.79,20345.0,32.8674,32.8674,32.796,32.8495,20345.0
2022-11-23 14:15:00,36.79,36.8,36.74,36.75,8862.0,32.8495,32.8585,32.8049,32.8138,8862.0
2022-11-23 14:20:00,36.75,36.78,36.75,36.77,8454.0,32.8138,32.8406,32.8138,32.8317,8454.0
2022-11-23 14:25:00,36.77,36.8,36.74,36.75,16457.0,32.8317,32.8585,32.8049,32.8138,16457.0
2022-11-23 14:30:00,36.75,36.75,36.7,36.72,16819.0,32.8138,32.8138,32.7692,32.787,16819.0
2022-11-23 14:35:00,36.7,36.7,36.66,36.66,12337.0,32.7692,32.7692,32.7335,32.7335,12337.0
2022-11-23 14:40:00,36.67,36.7,36.67,36.7,4835.0,32.7424,32.7692,32.7424,32.7692,4835.0
2022-11-23 14:45:00,36.7,36.75,36.69,36.75,6842.0,32.7692,32.8138,32.7603,32.8138,6842.0
2022-11-23 14:50:00,36.74,36.74,36.69,36.7,15186.0,32.8049,32.8049,32.7603,32.7692,15186.0
2022-11-23 14:55:00,36.69,36.72,36.69,36.69,6789.0,32.7603,32.787,32.7603,32.7603,6789.0
2022-11-23 15:00:00,36.67,36.73,36.66,36.7,17031.0,32.7424,32.796,32.7335,32.7692,17031.0
2022-11-23 15:05:00,36.71,36.72,36.69,36.71,6552.0,32.7781,32.787,32.7603,32.7781,6552.0
2022-11-23 15:10:00,36.7,36.74,36.69,36.73,4482.0,32.7692,32.8049,32.7603,32.796,4482.0
2022-11-23 15:15:00,36.74,36.78,36.74,36.77,10274.0,32.8049,32.8406,32.8049,32.8317,10274.0
2022-11-23 15:20:00,36.77,36.77,36.72,36.75,11686.0,32.8317,32.8317,32.787,32.8138,11686.0
2022-11-23 15:25:00,36.75,36.79,36.74,36.76,11748.0,32.8138,32.8495,32.8049,32.8228,11748.0
2022-11-23 15:30:00,36.76,36.76,36.73,36.76,12686.0,32.8228,32.8228,32.796,32.8228,12686.0
2022-11-23 15:35:00,36.77,36.82,36.75,36.82,13243.0,32.8317,32.8763,32.8138,32.8763,13243.0
2022-11-23 15:40:00,36.82,36.84,36.8,36.84,19623.0,32.8763,32.8942,32.8585,32.8942,19623.0
2022-11-23 15:45:00,36.83,36.83,36.8,36.82,13494.0,32.8853,32.8853,32.8585,32.8763,13494.0
2022-11-23 15:50:00,36.82,36.86,36.82,36.86,26931.0,32.8763,32.912,32.8763,32.912,26931.0
2022-11-23 15:55:00,36.86,36.86,36.8,36.82,80354.0,32.912,32.912,32.8585,32.8763,80354.0
2022-11-25 09:30:00,36.8,36.91,36.76,36.81,20981.0,32.8585,32.9567,32.8228,32.8674,20981.0
2022-11-25 09:35:00,36.84,36.88,36.72,36.72,33227.0,32.8942,32.9299,32.787,32.787,33227.0
2022-11-25 09:40:00,36.73,36.88,36.73,36.81,16015.0,32.796,32.9299,32.796,32.8674,16015.0
2022-11-25 09:45:00,36.82,36.87,36.71,36.78,23872.0,32.8763,32.921,32.7781,32.8406,23872.0
2022-11-25 09:50:00,36.79,36.81,36.76,36.78,10324.0,32.8495,32.8674,32.8228,32.8406,10324.0
2022-11-25 09:55:00,36.79,36.79,36.75,36.76,9782.0,32.8495,32.8495,32.8138,32.8228,9782.0
2022-11-25 10:00:00,36.75,36.79,36.71,36.76,21861.0,32.8138,32.8495,32.7781,32.8228,21861.0
2022-11-25 10:05:00,36.75,36.77,36.73,36.75,12379.0,32.8138,32.8317,32.796,32.8138,12379.0
2022-11-25 10:10:00,36.75,36.75,36.66,36.67,16340.0,32.8138,32.8138,32.7335,32.7424,16340.0
2022-11-25 10:15:00,36.67,36.71,36.67,36.67,4957.0,32.7424,32.7781,32.7424,32.7424,4957.0
2022-11-25 10:20:00,36.66,36.68,36.64,36.64,13423.0,32.7335,32.7513,32.7156,32.7156,13423.0
2022-11-25 10:25:00,36.65,36.67,36.63,36.64,10189.0,32.7245,32.7424,32.7067,32.7156,10189.0
2022-11-25 10:30:00,36.64,36.67,36.62,36.62,10618.0,32.7156,32.7424,32.6978,32.6978,10618.0
2022-11-25 10:35:00,36.62,36.62,36.54,36.55,11484.0,32.6978,32.6978,32.6263,32.6353,11484.0
2022-11-25 10:40:00,36.54,36.58,36.54,36.55,5060.0,32.6263,32.662,32.6263,32.6353,5060.0
2022-11-25 10:45:00,36.54,36.62,36.54,36.62,10365.0,32.6263,32.6978,32.6263,32.6978,10365.0
2022-11-25 10:50:00,36.62,36.66,36.62,36.66,4373.0,32.6978,32.7335,32.6978,32.7335,4373.0
2022-11-25 10:55:00,36.66,36.67,36.64,36.66,11079.0,32.7335,32.7424,32.7156,32.7335,11079.0
2022-11-25 11:00:00,36.66,36.68,36.63,36.64,16431.0,32.7335,32.7513,32.7067,32.7156,16431.0
2022-11-25 11:05:00,36.64,36.71,36.63,36.71,12592.0,32.7156,32.7781,32.7067,32.7781,12592.0
2022-11-25 11:10:00,36.72,36.72,36.65,36.65,10053.0,32.787,32.787,32.7245,32.7245,10053.0
2022-11-25 11:15:00,36.64,36.65,36.61,36.65,9900.0,32.7156,32.7245,32.6888,32.7245,9900.0
2022-11-25 11:20:00,36.65,36.67,36.62,36.64,10725.0,32.7245,32.7424,32.6978,32.7156,10725.0
2022-11-25 11:25:00,36.63,36.65,36.62,36.64,4806.0,32.7067,32.7245,32.6978,32.7156,4806.0
2022-11-25 11:30:00,36.63,36.71,36.62,36.7,15057.0,32.7067,32.7781,32.6978,32.7692,15057.0
2022-11-25 11:35:00,36.71,36.74,36.7,36.73,5730.0,32.7781,32.8049,32.7692,32.796,5730.0
2022-11-25 11:40:00,36.74,36.78,36.73,36.77,6971.0,32.8049,32.8406,32.796,32.8317,6971.0
2022-11-25 11:45:00,36.78,36.8,36.78,36.79,16061.0,32.8406,32.8585,32.8406,32.8495,16061.0
2022-11-25 11:50:00,36.79,36.8,36.74,36.79,26301.0,32.8495,32.8585,32.8049,32.8495,26301.0
2022-11-25 11:55:00,36.79,36.8,36.79,36.8,6107.0,32.8495,32.8585,32.8495,32.8585,6107.0
2022-11-25 12:00:00,36.81,36.81,36.75,36.78,9689.0,32.8674,32.8674,32.8138,32.8406,9689.0
2022-11-25 12:05:00,36.78,36.81,36.77,36.78,6989.0,32.8406,32.8674,32.8317,32.8406,6989.0
2022-11-25 12:10:00,36.78,36.79,36.72,36.76,16054.0,32.8406,32.8495,32.787,32.8228,16054.0
2022-11-25 12:15:00,36.77,36.77,36.74,36.76,7069.0,32.8317,32.8317,32.8049,32.8228,7069.0
2022-11-25 12:20:00,36.77,36.77,36.75,36.76,2544.0,32.8317,32.8317,32.8138,32.8228,2544.0
2022-11-25 12:25:00,36.76,36.77,36.74,36.76,10051.0,32.8228,32.8317,32.8049,32.8228,10051.0
2022-11-25 12:30:00,36.76,36.76,36.71,36.71,16821.0,32.8228,32.8228,32.7781,32.7781,16821.0
2022-11-25 12:35:00,36.7,36.73,36.69,36.73,23587.0,32.7692,32.796,32.7603,32.796,23587.0
2022-11-25 12:40:00,36.72,36.75,36.7,36.73,15995.0,32.787,32.8138,32.7692,32.796,15995.0
2022-11-25 12:45:00,36.73,36.75,36.73,36.73,17806.0,32.796,32.8138,32.796,32.796,17806.0
2022-11-25 12:50:00,36.73,36.76,36.7,36.73,15761.0,32.796,32.8228,32.7692,32.796,15761.0
2022-11-25 12:55:00,36.73,36.75,36.7,36.74,64712.0,32.796,32.8138,32.7692,32.8049,64712.0
2022-11-28 09:30:00,36.35,36.43,36.25,36.36,51322.0,32.4567,32.5281,32.3674,32.4656,51322.0
2022-11-28 09:35:00,36.36,36.43,36.24,36.26,36853.0,32.4656,32.5281,32.3585,32.3763,36853.0
2022-11-28 09:40:00,36.26,36.26,36.15,36.23,38412.0,32.3763,32.3763,32.2781,32.3495,38412.0
2022-11-28 09:45:00,36.22,36.24,36.12,36.12,12356.0,32.3406,32.3585,32.2513,32.2513,12356.0
2022-11-28 09:50:00,36.12,36.16,36.06,36.15,30699.0,32.2513,32.287,32.1977,32.2781,30699.0
2022-11-28 09:55:00,36.16,36.18,36.11,36.17,16581.0,32.287,32.3049,32.2424,32.296,16581.0
2022-11-28 10:00:00,36.17,36.17,36.07,36.09,13377.0,32.296,32.296,32.2067,32.2245,13377.0
2022-11-28 10:05:00,36.08,36.09,36.04,36.07,13960.0,32.2156,32.2245,32.1799,32.2067,13960.0
2022-11-28 10:10:00,36.07,36.17,36.07,36.17,29260.0,32.2067,32.296,32.2067,32.296,29260.0
2022-11-28 10:15:00,36.17,36.17,36.1,36.13,10165.0,32.296,32.296,32.2334,32.2602,10165.0
2022-11-28 10:20:00,36.12,36.12,36.02,36.1,16509.0,32.2513,32.2513,32.162,32.2334,16509.0
2022-11-28 10:25:00,36.11,36.12,36.05,36.09,14526.0,32.2424,32.2513,32.1888,32.2245,14526.0
2022-11-28 10:30:00,36.09,36.12,36.03,36.04,28494.0,32.2245,32.2513,32.1709,32.1799,28494.0
2022-11-28 10:35:00,36.04,36.08,36.01,36.03,10478.0,32.1799,32.2156,32.1531,32.1709,10478.0
2022-11-28 10:40:00,36.05,36.09,36.03,36.09,12716.0,32.1888,32.2245,32.1709,32.2245,12716.0
2022-11-28 10:45:00,36.09,36.1,36.02,36.04,10773.0,32.2245,32.2334,32.162,32.1799,10773.0
2022-11-28 10:50:00,36.02,36.02,35.92,35.96,24431.0,32.162,32.162,32.0727,32.1084,24431.0
2022-11-28 10:55:00,35.96,36.01,35.94,36.01,10024.0,32.1084,32.1531,32.0906,32.1531,10024.0
2022-11-28 11:00:00,36.01,36.02,36.0,36.01,10010.0,32.1531,32.162,32.1442,32.1531,10010.0
2022-11-28 11:05:00,36.01,36.06,35.99,36.01,23506.0,32.1531,32.1977,32.1352,32.1531,23506.0
2022-11-28 11:10:00,36.0,36.01,35.97,36.01,12555.0,32.1442,32.1531,32.1174,32.1531,12555.0
2022-11-28 11:15:00,36.01,36.03,35.99,35.99,7784.0,32.1531,32.1709,32.1352,32.1352,7784.0
2022-11-28 11:20:00,35.99,35.99,35.93,35.96,20641.0,32.1352,32.1352,32.0817,32.1084,20641.0
2022-11-28 11:25:00,35.95,35.98,35.93,35.95,10980.0,32.0995,32.1263,32.0817,32.0995,10980.0
2022-11-28 11:30:00,35.96,35.96,35.92,35.94,4196.0,32.1084,32.1084,32.0727,32.0906,4196.0
2022-11-28 11:35:00,35.93,35.93,35.91,35.92,7359.0,32.0817,32.0817,32.0638,32.0727,7359.0
2022-11-28 11:40:00,35.92,35.94,35.91,35.93,9492.0,32.0727,32.0906,32.0638,32.0817,9492.0
2022-11-28 11:45:00,35.93,35.96,35.9,35.94,14852.0,32.0817,32.1084,32.0549,32.0906,14852.0
2022-11-28 11:50:00,35.94,35.98,35.93,35.96,4608.0,32.0906,32.1263,32.0817,32.1084,4608.0
2022-11-28 11:55:00,35.97,35.98,35.96,35.97,6500.0,32.1174,32.1263,32.1084,32.1174,6500.0
2022-11-28 12:00:00,35.96,35.98,35.9,35.94,21074.0,32.1084,32.1263,32.0549,32.0906,21074.0
2022-11-28 12:05:00,35.94,36.02,35.9,35.9,14101.0,32.0906,32.162,32.0549,32.0549,14101.0
2022-11-28 12:10:00,35.91,35.94,35.89,35.92,13425.0,32.0638,32.0906,32.0459,32.0727,13425.0
2022-11-28 12:15:00,35.93,35.98,35.93,35.97,8465.0,32.0817,32.1263,32.0817,32.1174,8465.0
2022-11-28 12:20:00,35.98,36.01,35.96,35.97,11253.0,32.1263,32.1531,32.1084,32.1174,11253.0
2022-11-28 12:25:00,35.98,35.98,35.96,35.98,4774.0,32.1263,32.1263,32.1084,32.1263,4774.0
2022-11-28 12:30:00,35.98,36.0,35.97,36.0,6677.0,32.1263,32.1442,32.1174,32.1442,6677.0
2022-11-28 12:35:00,36.0,36.02,35.99,35.99,9754.0,32.1442,32.162,32.1352,32.1352,9754.0
2022-11-28 12:40:00,35.99,36.01,35.97,35.97,6149.0,32.1352,32.1531,32.1174,32.1174,6149.0
2022-11-28 12:45:00,35.97,35.97,35.94,35.95,8468.0,32.1174,32.1174,32.0906,32.0995,8468.0
2022-11-28 12:50:00,35.95,35.96,35.9,35.93,14076.0,32.0995,32.1084,32.0549,32.0817,14076.0
2022-11-28 12:55:00,35.92,35.94,35.91,35.94,8463.0,32.0727,32.0906,32.0638,32.0906,8463.0
2022-11-28 13:00:00,35.94,35.94,35.9,35.92,6234.0,32.0906,32.0906,32.0549,32.0727,6234.0
2022-11-28 13:05:00,35.92,35.93,35.88,35.89,13667.0,32.0727,32.0817,32.037,32.0459,13667.0
2022-11-28 13:10:00,35.89,35.91,35.87,35.91,12773.0,32.0459,32.0638,32.0281,32.0638,12773.0
2022-11-28 13:15:00,35.91,35.92,35.89,35.9,6570.0,32.0638,32.0727,32.0459,32.0549,6570.0
2022-11-28 13:20:00,35.91,35.91,35.89,35.89,8424.0,32.0638,32.0638,32.0459,32.0459,8424.0
2022-11-28 13:25:00,35.9,35.9,35.85,35.86,11326.0,32.0549,32.0549,32.0102,32.0192,11326.0
2022-11-28 13:30:00,35.86,35.87,35.83,35.83,7401.0,32.0192,32.0281,31.9924,31.9924,7401.0
2022-11-28 13:35:00,35.83,35.85,35.82,35.84,6848.0,31.9924,32.0102,31.9834,32.0013,6848.0
2022-11-28 13:40:00,35.84,35.85,35.81,35.82,6177.0,32.0013,32.0102,31.9745,31.9834,6177.0
2022-11-28 13:45:00,35.81,35.83,35.79,35.82,5143.0,31.9745,31.9924,31.9567,31.9834,5143.0
2022-11-28 13:50:00,35.82,35.83,35.8,35.81,11052.0,31.9834,31.9924,31.9656,31.9745,11052.0
2022-11-28 13:55:00,35.81,35.82,35.78,35.8,9993.0,31.9745,31.9834,31.9477,31.9656,9993.0
2022-11-28 14:00:00,35.8,35.82,35.78,35.81,22641.0,31.9656,31.9834,31.9477,31.9745,22641.0
2022-11-28 14:05:00,35.82,35.84,35.8,35.82,12926.0,31.9834,32.0013,31.9656,31.9834,12926.0
2022-11-28 14:10:00,35.82,35.82,35.78,35.8,11291.0,31.9834,31.9834,31.9477,31.9656,11291.0
2022-11-28 14:15:00,35.8,35.83,35.79,35.83,11061.0,31.9656,31.9924,31.9567,31.9924,11061.0
2022-11-28 14:20:00,35.84,35.85,35.81,35.83,12435.0,32.0013,32.0102,31.9745,31.9924,12435.0
2022-11-28 14:25:00,35.83,35.84,35.82,35.83,6347.0,31.9924,32.0013,31.9834,31.9924,6347.0
2022-11-28 14:30:00,35.83,35.88,35.83,35.87,16319.0,31.9924,32.037,31.9924,32.0281,16319.0
2022-11-28 14:35:00,35.86,35.88,35.85,35.87,11725.0,32.0192,32.037,32.0102,32.0281,11725.0
2022-11-28 14:40:00,35.87,35.87,35.79,35.8,25112.0,32.0281,32.0281,31.9567,31.9656,25112.0
2022-11-28 14:45:00,35.8,35.81,35.79,35.8,17184.0,31.9656,31.9745,31.9567,31.9656,17184.0
2022-11-28 14:50:00,35.81,35.81,35.79,35.8,9258.0,31.9745,31.9745,31.9567,31.9656,9258.0
2022-11-28 14:55:00,35.79,35.81,35.78,35.79,10463.0,31.9567,31.9745,31.9477,31.9567,10463.0
2022-11-28 15:00:00,35.78,35.8,35.77,35.77,20665.0,31.9477,31.9656,31.9388,31.9388,20665.0
2022-11-28 15:05:00,35.77,35.79,35.76,35.78,13095.0,31.9388,31.9567,31.9299,31.9477,13095.0
2022-11-28 15:10:00,35.77,35.79,35.75,35.76,16799.0,31.9388,31.9567,31.9209,31.9299,16799.0
2022-11-28 15:15:00,35.76,35.77,35.73,35.75,30509.0,31.9299,31.9388,31.9031,31.9209,30509.0
2022-11-28 15:20:00,35.76,35.77,35.74,35.75,13828.0,31.9299,31.9388,31.912,31.9209,13828.0
2022-11-28 15:25:00,35.75,35.8,35.74,35.78,46012.0,31.9209,31.9656,31.912,31.9477,46012.0
2022-11-28 15:30:00,35.77,35.8,35.76,35.8,24765.0,31.9388,31.9656,31.9299,31.9656,24765.0
2022-11-28 15:35:00,35.8,35.81,35.77,35.8,50013.0,31.9656,31.9745,31.9388,31.9656,50013.0
2022-11-28 15:40:00,35.8,35.89,35.79,35.87,66846.0,31.9656,32.0459,31.9567,32.0281,66846.0
2022-11-28 15:45:00,35.87,35.88,35.8,35.8,51440.0,32.0281,32.037,31.9656,31.9656,51440.0
2022-11-28 15:50:00,35.81,35.9,35.8,35.89,83200.0,31.9745,32.0549,31.9656,32.0459,83200.0
2022-11-28 15:55:00,35.89,35.89,35.79,35.8,208765.0,32.0459,32.0459,31.9567,31.9656,208765.0
2022-11-29 09:30:00,35.83,35.88,35.63,35.86,60391.0,31.9924,32.037,31.8138,32.0192,60391.0
2022-11-29 09:35:00,35.85,36.03,35.84,36.0,32741.0,32.0102,32.1709,32.0013,32.1442,32741.0
2022-11-29 09:40:00,36.03,36.13,35.97,36.04,32564.0,32.1709,32.2602,32.1174,32.1799,32564.0
2022-11-29 09:45:00,36.03,36.13,36.02,36.08,13900.0,32.1709,32.2602,32.162,32.2156,13900.0
2022-11-29 09:50:00,36.07,36.12,36.07,36.11,14812.0,32.2067,32.2513,32.2067,32.2424,14812.0
2022-11-29 09:55:00,36.11,36.15,36.09,36.13,20151.0,32.2424,32.2781,32.2245,32.2602,20151.0
2022-11-29 10:00:00,36.13,36.19,36.13,36.14,23789.0,32.2602,32.3138,32.2602,32.2692,23789.0
2022-11-29 10:05:00,36.14,36.16,36.12,36.13,18453.0,32.2692,32.287,32.2513,32.2602,18453.0
2022-11-29 10:10:00,36.16,36.18,36.08,36.12,18081.0,32.287,32.3049,32.2156,32.2513,18081.0
2022-11-29 10:15:00,36.13,36.19,36.12,36.19,17024.0,32.2602,32.3138,32.2513,32.3138,17024.0
2022-11-29 10:20:00,36.19,36.2,36.14,36.16,13991.0,32.3138,32.3227,32.2692,32.287,13991.0
2022-11-29 10:25:00,36.17,36.26,36.16,36.24,10304.0,32.296,32.3763,32.287,32.3585,10304.0
2022-11-29 10:30:00,36.25,36.3,36.24,36.3,25142.0,32.3674,32.412,32.3585,32.412,25142.0
2022-11-29 10:35:00,36.3,36.34,36.28,36.32,26824.0,32.412,32.4477,32.3942,32.4299,26824.0
2022-11-29 10:40:00,36.32,36.32,36.3,36.3,12474.0,32.4299,32.4299,32.412,32.412,12474.0
2022-11-29 10:45:00,36.3,36.36,36.3,36.34,16297.0,32.412,32.4656,32.412,32.4477,16297.0
2022-11-29 10:50:00,36.34,36.38,36.3,36.3,32682.0,32.4477,32.4835,32.412,32.412,32682.0
2022-11-29 10:55:00,36.3,36.34,36.29,36.3,11228.0,32.412,32.4477,32.4031,32.412,11228.0
2022-11-29 11:00:00,36.3,36.3,36.18,36.19,30215.0,32.412,32.412,32.3049,32.3138,30215.0
2022-11-29 11:05:00,36.19,36.22,36.1,36.1,20816.0,32.3138,32.3406,32.2334,32.2334,20816.0
2022-11-29 11:10:00,36.11,36.14,36.09,36.11,30027.0,32.2424,32.2692,32.2245,32.2424,30027.0
2022-11-29 11:15:00,36.1,36.13,36.08,36.09,15841.0,32.2334,32.2602,32.2156,32.2245,15841.0
2022-11-29 11:20:00,36.09,36.1,36.05,36.06,20143.0,32.2245,32.2334,32.1888,32.1977,20143.0
2022-11-29 11:25:00,36.05,36.08,36.02,36.04,22586.0,32.1888,32.2156,32.162,32.1799,22586.0
2022-11-29 11:30:00,36.04,36.09,36.04,36.08,11249.0,32.1799,32.2245,32.1799,32.2156,11249.0
2022-11-29 11:35:00,36.07,36.08,36.02,36.07,14799.0,32.2067,32.2156,32.162,32.2067,14799.0
2022-11-29 11:40:00,36.05,36.06,36.03,36.05,12552.0,32.1888,32.1977,32.1709,32.1888,12552.0
2022-11-29 11:45:00,36.05,36.07,36.04,36.05,15270.0,32.1888,32.2067,32.1799,32.1888,15270.0
2022-11-29 11:50:00,36.05,36.09,36.03,36.09,15918.0,32.1888,32.2245,32.1709,32.2245,15918.0
2022-11-29 11:55:00,36.1,36.19,36.09,36.19,31511.0,32.2334,32.3138,32.2245,32.3138,31511.0
2022-11-29 12:00:00,36.18,36.21,36.17,36.2,14275.0,32.3049,32.3317,32.296,32.3227,14275.0
2022-11-29 12:05:00,36.2,36.25,36.2,36.23,10007.0,32.3227,32.3674,32.3227,32.3495,10007.0
2022-11-29 12:10:00,36.23,36.28,36.22,36.27,16941.0,32.3495,32.3942,32.3406,32.3852,16941.0
2022-11-29 12:15:00,36.28,36.29,36.25,36.29,14936.0,32.3942,32.4031,32.3674,32.4031,14936.0
2022-11-29 12:20:00,36.28,36.28,36.25,36.26,16921.0,32.3942,32.3942,32.3674,32.3763,16921.0
2022-11-29 12:25:00,36.26,36.28,36.23,36.23,35598.0,32.3763,32.3942,32.3495,32.3495,35598.0
2022-11-29 12:30:00,36.22,36.25,36.21,36.25,6079.0,32.3406,32.3674,32.3317,32.3674,6079.0
2022-11-29 12:35:00,36.25,36.38,36.24,36.38,22760.0,32.3674,32.4835,32.3585,32.4835,22760.0
2022-11-29 12:40:00,36.38,36.38,36.36,36.38,12485.0,32.4835,32.4835,32.4656,32.4835,12485.0
2022-11-29 12:45:00,36.38,36.38,36.33,36.38,22220.0,32.4835,32.4835,32.4388,32.4835,22220.0
2022-11-29 12:50:00,36.38,36.42,36.37,36.4,11629.0,32.4835,32.5192,32.4745,32.5013,11629.0
2022-11-29 12:55:00,36.4,36.42,36.38,36.41,9091.0,32.5013,32.5192,32.4835,32.5102,9091.0
2022-11-29 13:00:00,36.41,36.42,36.34,36.34,13851.0,32.5102,32.5192,32.4477,32.4477,13851.0
2022-11-29 13:05:00,36.34,36.35,36.29,36.3,13212.0,32.4477,32.4567,32.4031,32.412,13212.0
2022-11-29 13:10:00,36.3,36.38,36.29,36.38,19202.0,32.412,32.4835,32.4031,32.4835,19202.0
2022-11-29 13:15:00,36.38,36.38,36.35,36.35,15119.0,32.4835,32.4835,32.4567,32.4567,15119.0
2022-11-29 13:20:00,36.34,36.36,36.32,36.34,9575.0,32.4477,32.4656,32.4299,32.4477,9575.0
2022-11-29 13:25:00,36.33,36.33,36.27,36.27,11561.0,32.4388,32.4388,32.3852,32.3852,11561.0
2022-11-29 13:30:00,36.27,36.27,36.25,36.26,17886.0,32.3852,32.3852,32.3674,32.3763,17886.0
2022-11-29 13:35:00,36.26,36.27,36.23,36.27,23407.0,32.3763,32.3852,32.3495,32.3852,23407.0
2022-11-29 13:40:00,36.27,36.31,36.27,36.3,6742.0,32.3852,32.421,32.3852,32.412,6742.0
2022-11-29 13:45:00,36.3,36.32,36.29,36.3,10824.0,32.412,32.4299,32.4031,32.412,10824.0
2022-11-29 13:50:00,36.3,36.3,36.26,36.29,20150.0,32.412,32.412,32.3763,32.4031,20150.0
2022-11-29 13:55:00,36.3,36.33,36.3,36.32,7010.0,32.412,32.4388,32.412,32.4299,7010.0
2022-11-29 14:00:00,36.32,36.4,36.31,36.39,18823.0,32.4299,32.5013,32.421,32.4924,18823.0
2022-11-29 14:05:00,36.4,36.42,36.37,36.37,15624.0,32.5013,32.5192,32.4745,32.4745,15624.0
2022-11-29 14:10:00,36.37,36.38,36.35,36.36,12612.0,32.4745,32.4835,32.4567,32.4656,12612.0
2022-11-29 14:15:00,36.36,36.36,36.33,36.34,10543.0,32.4656,32.4656,32.4388,32.4477,10543.0
2022-11-29 14:20:00,36.35,36.37,36.34,36.36,16841.0,32.4567,32.4745,32.4477,32.4656,16841.0
2022-11-29 14:25:00,36.37,36.38,36.3,36.32,14691.0,32.4745,32.4835,32.412,32.4299,14691.0
2022-11-29 14:30:00,36.32,36.37,36.3,36.35,25331.0,32.4299,32.4745,32.412,32.4567,25331.0
2022-11-29 14:35:00,36.35,36.37,36.34,36.36,13898.0,32.4567,32.4745,32.4477,32.4656,13898.0
2022-11-29 14:40:00,36.36,36.36,36.3,36.32,15900.0,32.4656,32.4656,32.412,32.4299,15900.0
2022-11-29 14:45:00,36.32,36.32,36.28,36.29,21000.0,32.4299,32.4299,32.3942,32.4031,21000.0
2022-11-29 14:50:00,36.29,36.31,36.28,36.29,13489.0,32.4031,32.421,32.3942,32.4031,13489.0
2022-11-29 14:55:00,36.29,36.31,36.28,36.3,13189.0,32.4031,32.421,32.3942,32.412,13189.0
2022-11-29 15:00:00,36.3,36.33,36.29,36.33,11551.0,32.412,32.4388,32.4031,32.4388,11551.0
2022-11-29 15:05:00,36.33,36.38,36.33,36.36,24093.0,32.4388,32.4835,32.4388,32.4656,24093.0
2022-11-29 15:10:00,36.36,36.4,36.35,36.38,10709.0,32.4656,32.5013,32.4567,32.4835,10709.0
2022-11-29 15:15:00,36.38,36.41,36.38,36.39,18189.0,32.4835,32.5102,32.4835,32.4924,18189.0
2022-11-29 15:20:00,36.39,36.41,36.37,36.38,13835.0,32.4924,32.5102,32.4745,32.4835,13835.0
2022-11-29 15:25:00,36.38,36.39,36.34,36.38,25717.0,32.4835,32.4924,32.4477,32.4835,25717.0
2022-11-29 15:30:00,36.38,36.44,36.36,36.44,19625.0,32.4835,32.537,32.4656,32.537,19625.0
2022-11-29 15:35:00,36.44,36.45,36.38,36.41,28161.0,32.537,32.546,32.4835,32.5102,28161.0
2022-11-29 15:40:00,36.41,36.44,36.38,36.4,38892.0,32.5102,32.537,32.4835,32.5013,38892.0
2022-11-29 15:45:00,36.39,36.41,36.36,36.41,35027.0,32.4924,32.5102,32.4656,32.5102,35027.0
2022-11-29 15:50:00,36.4,36.41,36.32,36.34,67289.0,32.5013,32.5102,32.4299,32.4477,67289.0
2022-11-29 15:55:00,36.34,36.38,36.32,36.34,147498.0,32.4477,32.4835,32.4299,32.4477,147498.0
2022-11-30 09:30:00,36.23,36.36,36.01,36.12,117121.0,32.3495,32.4656,32.1531,32.2513,117121.0
2022-11-30 09:35:00,36.12,36.19,35.96,36.02,39604.0,32.2513,32.3138,32.1084,32.162,39604.0
2022-11-30 09:40:00,36.02,36.04,35.78,35.85,57356.0,32.162,32.1799,31.9477,32.0102,57356.0
2022-11-30 09:45:00,35.84,35.86,35.7,35.77,40005.0,32.0013,32.0192,31.8763,31.9388,40005.0
2022-11-30 09:50:00,35.77,35.8,35.61,35.62,36730.0,31.9388,31.9656,31.7959,31.8049,36730.0
2022-11-30 09:55:00,35.62,35.73,35.61,35.68,35410.0,31.8049,31.9031,31.7959,31.8584,35410.0
2022-11-30 10:00:00,35.68,35.76,35.63,35.72,33266.0,31.8584,31.9299,31.8138,31.8941,33266.0
2022-11-30 10:05:00,35.73,35.76,35.63,35.76,33623.0,31.9031,31.9299,31.8138,31.9299,33623.0
2022-11-30 10:10:00,35.76,35.78,35.63,35.67,25089.0,31.9299,31.9477,31.8138,31.8495,25089.0
2022-11-30 10:15:00,35.67,35.68,35.62,35.68,16871.0,31.8495,31.8584,31.8049,31.8584,16871.0
2022-11-30 10:20:00,35.68,35.71,35.64,35.68,16363.0,31.8584,31.8852,31.8227,31.8584,16363.0
2022-11-30 10:25:00,35.66,35.66,35.59,35.63,23380.0,31.8406,31.8406,31.7781,31.8138,23380.0
2022-11-30 10:30:00,35.63,35.65,35.59,35.64,21820.0,31.8138,31.8316,31.7781,31.8227,21820.0
2022-11-30 10:35:00,35.64,35.67,35.6,35.67,13422.0,31.8227,31.8495,31.787,31.8495,13422.0
2022-11-30 10:40:00,35.68,35.72,35.67,35.7,24672.0,31.8584,31.8941,31.8495,31.8763,24672.0
2022-11-30 10:45:00,35.7,35.7,35.64,35.66,21085.0,31.8763,31.8763,31.8227,31.8406,21085.0
2022-11-30 10:50:00,35.65,35.7,35.61,35.66,50086.0,31.8316,31.8763,31.7959,31.8406,50086.0
2022-11-30 10:55:00,35.66,35.76,35.65,35.73,28690.0,31.8406,31.9299,31.8316,31.9031,28690.0
2022-11-30 11:00:00,35.74,35.78,35.7,35.71,11468.0,31.912,31.9477,31.8763,31.8852,11468.0
2022-11-30 11:05:00,35.72,35.83,35.72,35.82,13137.0,31.8941,31.9924,31.8941,31.9834,13137.0
2022-11-30 11:10:00,35.82,35.85,35.79,35.84,7380.0,31.9834,32.0102,31.9567,32.0013,7380.0
2022-11-30 11:15:00,35.85,35.85,35.8,35.8,9950.0,32.0102,32.0102,31.9656,31.9656,9950.0
2022-11-30 11:20:00,35.8,35.84,35.8,35.84,16972.0,31.9656,32.0013,31.9656,32.0013,16972.0
2022-11-30 11:25:00,35.84,35.93,35.84,35.91,25703.0,32.0013,32.0817,32.0013,32.0638,25703.0
2022-11-30 11:30:00,35.91,35.97,35.91,35.95,17941.0,32.0638,32.1174,32.0638,32.0995,17941.0
2022-11-30 11:35:00,35.95,36.0,35.92,35.93,14733.0,32.0995,32.1442,32.0727,32.0817,14733.0
2022-11-30 11:40:00,35.94,36.0,35.92,35.99,20045.0,32.0906,32.1442,32.0727,32.1352,20045.0
2022-11-30 11:45:00,36.0,36.0,35.96,35.98,9824.0,32.1442,32.1442,32.1084,32.1263,9824.0
2022-11-30 11:50:00,35.98,35.98,35.91,35.91,15526.0,32.1263,32.1263,32.0638,32.0638,15526.0
2022-11-30 11:55:00,35.92,35.93,35.91,35.93,16529.0,32.0727,32.0817,32.0638,32.0817,16529.0
2022-11-30 12:00:00,35.93,35.97,35.93,35.97,12506.0,32.0817,32.1174,32.0817,32.1174,12506.0
2022-11-30 12:05:00,35.97,35.97,35.88,35.89,16845.0,32.1174,32.1174,32.037,32.0459,16845.0
2022-11-30 12:10:00,35.89,35.9,35.86,35.88,16962.0,32.0459,32.0549,32.0192,32.037,16962.0
2022-11-30 12:15:00,35.88,35.91,35.83,35.84,20656.0,32.037,32.0638,31.9924,32.0013,20656.0
2022-11-30 12:20:00,35.84,35.84,35.8,35.83,10107.0,32.0013,32.0013,31.9656,31.9924,10107.0
2022-11-30 12:25:00,35.83,35.86,35.81,35.84,18687.0,31.9924,32.0192,31.9745,32.0013,18687.0
2022-11-30 12:30:00,35.84,35.85,35.76,35.79,25339.0,32.0013,32.0102,31.9299,31.9567,25339.0
2022-11-30 12:35:00,35.8,35.8,35.73,35.74,17241.0,31.9656,31.9656,31.9031,31.912,17241.0
2022-11-30 12:40:00,35.73,35.79,35.73,35.77,13940.0,31.9031,31.9567,31.9031,31.9388,13940.0
2022-11-30 12:45:00,35.77,35.78,35.75,35.77,12034.0,31.9388,31.9477,31.9209,31.9388,12034.0
2022-11-30 12:50:00,35.77,35.79,35.76,35.79,9806.0,31.9388,31.9567,31.9299,31.9567,9806.0
2022-11-30 12:55:00,35.79,35.8,35.77,35.8,14597.0,31.9567,31.9656,31.9388,31.9656,14597.0
2022-11-30 13:00:00,35.79,35.81,35.77,35.81,16153.0,31.9567,31.9745,31.9388,31.9745,16153.0
2022-11-30 13:05:00,35.8,35.82,35.8,35.8,9979.0,31.9656,31.9834,31.9656,31.9656,9979.0
2022-11-30 13:10:00,35.81,35.82,35.79,35.81,10958.0,31.9745,31.9834,31.9567,31.9745,10958.0
2022-11-30 13:15:00,35.8,35.81,35.73,35.75,13455.0,31.9656,31.9745,31.9031,31.9209,13455.0
2022-11-30 13:20:00,35.75,35.78,35.75,35.77,11473.0,31.9209,31.9477,31.9209,31.9388,11473.0
2022-11-30 13:25:00,35.77,35.78,35.76,35.77,11594.0,31.9388,31.9477,31.9299,31.9388,11594.0
2022-11-30 13:30:00,35.77,36.07,35.73,35.98,63190.0,31.9388,32.2067,31.9031,32.1263,63190.0
2022-11-30 13:35:00,36.02,36.24,36.02,36.2,24545.0,32.162,32.3585,32.162,32.3227,24545.0
2022-11-30 13:40:00,36.21,36.25,36.12,36.17,16977.0,32.3317,32.3674,32.2513,32.296,16977.0
2022-11-30 13:45:00,36.17,36.18,36.03,36.15,23566.0,32.296,32.3049,32.1709,32.2781,23566.0
2022-11-30 13:50:00,36.15,36.17,36.12,36.17,15978.0,32.2781,32.296,32.2513,32.296,15978.0
2022-11-30 13:55:00,36.17,36.32,36.17,36.31,16045.0,32.296,32.4299,32.296,32.421,16045.0
2022-11-30 14:00:00,36.3,36.39,36.29,36.38,16017.0,32.412,32.4924,32.4031,32.4835,16017.0
2022-11-30 14:05:00,36.38,36.42,36.36,36.39,19054.0,32.4835,32.5192,32.4656,32.4924,19054.0
2022-11-30 14:10:00,36.38,36.47,36.37,36.44,13867.0,32.4835,32.5638,32.4745,32.537,13867.0
2022-11-30 14:15:00,36.44,36.62,36.44,36.62,15308.0,32.537,32.6978,32.537,32.6978,15308.0
2022-11-30 14:20:00,36.63,36.63,36.55,36.62,18878.0,32.7067,32.7067,32.6353,32.6978,18878.0
2022-11-30 14:25:00,36.61,36.66,36.59,36.63,16910.0,32.6888,32.7335,32.671,32.7067,16910.0
2022-11-30 14:30:00,36.63,36.65,36.58,36.65,21421.0,32.7067,32.7245,32.662,32.7245,21421.0
2022-11-30 14:35:00,36.65,36.66,36.59,36.66,23118.0,32.7245,32.7335,32.671,32.7335,23118.0
2022-11-30 14:40:00,36.66,36.69,36.61,36.64,15640.0,32.7335,32.7603,32.6888,32.7156,15640.0
2022-11-30 14:45:00,36.64,36.69,36.62,36.69,18901.0,32.7156,32.7603,32.6978,32.7603,18901.0
2022-11-30 14:50:00,36.69,36.74,36.67,36.69,21089.0,32.7603,32.8049,32.7424,32.7603,21089.0
2022-11-30 14:55:00,36.69,36.72,36.66,36.7,15257.0,32.7603,32.787,32.7335,32.7692,15257.0
2022-11-30 15:00:00,36.7,36.79,36.7,36.79,19530.0,32.7692,32.8495,32.7692,32.8495,19530.0
2022-11-30 15:05:00,36.79,36.84,36.77,36.8,22324.0,32.8495,32.8942,32.8317,32.8585,22324.0
2022-11-30 15:10:00,36.81,36.85,36.8,36.85,15045.0,32.8674,32.9031,32.8585,32.9031,15045.0
2022-11-30 15:15:00,36.84,36.89,36.83,36.88,22922.0,32.8942,32.9388,32.8853,32.9299,22922.0
2022-11-30 15:20:00,36.88,36.95,36.88,36.95,28181.0,32.9299,32.9924,32.9299,32.9924,28181.0
2022-11-30 15:25:00,36.95,36.99,36.93,36.95,52254.0,32.9924,33.0281,32.9745,32.9924,52254.0
2022-11-30 15:30:00,36.94,37.04,36.92,37.04,53412.0,32.9835,33.0728,32.9656,33.0728,53412.0
2022-11-30 15:35:00,37.04,37.08,37.01,37.07,68777.0,33.0728,33.1085,33.046,33.0996,68777.0
2022-11-30 15:40:00,37.06,37.07,37.01,37.04,65106.0,33.0906,33.0996,33.046,33.0728,65106.0
2022-11-30 15:45:00,37.05,37.08,37.03,37.07,75563.0,33.0817,33.1085,33.0638,33.0996,75563.0
2022-11-30 15:50:00,37.07,37.11,37.02,37.07,96298.0,33.0996,33.1353,33.0549,33.0996,96298.0
2022-11-30 15:55:00,37.07,37.13,37.03,37.12,317240.0,33.0996,33.1531,33.0638,33.1442,317240.0
2022-12-01 09:30:00,37.42,37.64,37.37,37.4,60761.0,33.4121,33.6085,33.3674,33.3942,60761.0
2022-12-01 09:35:00,37.43,37.46,37.29,37.29,22996.0,33.421,33.4478,33.296,33.296,22996.0
2022-12-01 09:40:00,37.28,37.31,37.19,37.26,41047.0,33.2871,33.3138,33.2067,33.2692,41047.0
2022-12-01 09:45:00,37.27,37.45,37.24,37.38,64950.0,33.2781,33.4389,33.2513,33.3764,64950.0
2022-12-01 09:50:00,37.4,37.51,37.36,37.4,32109.0,33.3942,33.4924,33.3585,33.3942,32109.0
2022-12-01 09:55:00,37.42,37.48,37.4,37.42,20480.0,33.4121,33.4656,33.3942,33.4121,20480.0
2022-12-01 10:00:00,37.43,37.59,37.43,37.5,28437.0,33.421,33.5639,33.421,33.4835,28437.0
2022-12-01 10:05:00,37.51,37.54,37.43,37.44,18719.0,33.4924,33.5192,33.421,33.4299,18719.0
2022-12-01 10:10:00,37.45,37.47,37.26,37.27,23582.0,33.4389,33.4567,33.2692,33.2781,23582.0
2022-12-01 10:15:00,37.27,37.28,37.06,37.07,46978.0,33.2781,33.2871,33.0906,33.0996,46978.0
2022-12-01 10:20:00,37.07,37.12,37.04,37.07,37506.0,33.0996,33.1442,33.0728,33.0996,37506.0
2022-12-01 10:25:00,37.07,37.11,37.04,37.1,16680.0,33.0996,33.1353,33.0728,33.1263,16680.0
2022-12-01 10:30:00,37.1,37.11,37.03,37.09,33678.0,33.1263,33.1353,33.0638,33.1174,33678.0
2022-12-01 10:35:00,37.09,37.22,37.07,37.22,36474.0,33.1174,33.2335,33.0996,33.2335,36474.0
2022-12-01 10:40:00,37.22,37.26,37.18,37.25,20634.0,33.2335,33.2692,33.1978,33.2603,20634.0
2022-12-01 10:45:00,37.25,37.36,37.23,37.34,21478.0,33.2603,33.3585,33.2424,33.3406,21478.0
2022-12-01 10:50:00,37.33,37.42,37.32,37.4,19986.0,33.3317,33.4121,33.3228,33.3942,19986.0
2022-12-01 10:55:00,37.4,37.43,37.34,37.41,14439.0,33.3942,33.421,33.3406,33.4031,14439.0
2022-12-01 11:00:00,37.43,37.45,37.4,37.41,14816.0,33.421,33.4389,33.3942,33.4031,14816.0
2022-12-01 11:05:00,37.41,37.47,37.37,37.47,20743.0,33.4031,33.4567,33.3674,33.4567,20743.0
2022-12-01 11:10:00,37.46,37.48,37.44,37.47,16563.0,33.4478,33.4656,33.4299,33.4567,16563.0
2022-12-01 11:15:00,37.48,37.48,37.33,37.38,31646.0,33.4656,33.4656,33.3317,33.3764,31646.0
2022-12-01 11:20:00,37.38,37.47,37.35,37.37,14907.0,33.3764,33.4567,33.3496,33.3674,14907.0
2022-12-01 11:25:00,37.36,37.44,37.35,37.43,16038.0,33.3585,33.4299,33.3496,33.421,16038.0
2022-12-01 11:30:00,37.44,37.52,37.43,37.52,20135.0,33.4299,33.5014,33.421,33.5014,20135.0
2022-12-01 11:35:00,37.52,37.57,37.37,37.42,43670.0,33.5014,33.546,33.3674,33.4121,43670.0
2022-12-01 11:40:00,37.43,37.52,37.41,37.48,12137.0,33.421,33.5014,33.4031,33.4656,12137.0
2022-12-01 11:45:00,37.48,37.52,37.47,37.47,15793.0,33.4656,33.5014,33.4567,33.4567,15793.0
2022-12-01 11:50:00,37.47,37.5,37.43,37.5,17417.0,33.4567,33.4835,33.421,33.4835,17417.0
2022-12-01 11:55:00,37.5,37.54,37.46,37.51,14773.0,33.4835,33.5192,33.4478,33.4924,14773.0
2022-12-01 12:00:00,37.51,37.54,37.34,37.37,19227.0,33.4924,33.5192,33.3406,33.3674,19227.0
2022-12-01 12:05:00,37.37,37.37,37.27,37.3,11945.0,33.3674,33.3674,33.2781,33.3049,11945.0
2022-12-01 12:10:00,37.29,37.33,37.26,37.3,13929.0,33.296,33.3317,33.2692,33.3049,13929.0
2022-12-01 12:15:00,37.3,37.33,37.27,37.27,19146.0,33.3049,33.3317,33.2781,33.2781,19146.0
2022-12-01 12:20:00,37.28,37.36,37.27,37.36,11573.0,33.2871,33.3585,33.2781,33.3585,11573.0
2022-12-01 12:25:00,37.36,37.39,37.35,37.38,17048.0,33.3585,33.3853,33.3496,33.3764,17048.0
2022-12-01 12:30:00,37.39,37.44,37.38,37.41,11301.0,33.3853,33.4299,33.3764,33.4031,11301.0
2022-12-01 12:35:00,37.41,37.42,37.3,37.33,21008.0,33.4031,33.4121,33.3049,33.3317,21008.0
2022-12-01 12:40:00,37.32,37.33,37.23,37.24,25759.0,33.3228,33.3317,33.2424,33.2513,25759.0
2022-12-01 12:45:00,37.23,37.3,37.2,37.29,16924.0,33.2424,33.3049,33.2156,33.296,16924.0
2022-12-01 12:50:00,37.29,37.31,37.28,37.29,16225.0,33.296,33.3138,33.2871,33.296,16225.0
2022-12-01 12:55:00,37.29,37.3,37.23,37.25,14412.0,33.296,33.3049,33.2424,33.2603,14412.0
2022-12-01 13:00:00,37.25,37.28,37.23,37.27,13678.0,33.2603,33.2871,33.2424,33.2781,13678.0
2022-12-01 13:05:00,37.27,37.32,37.27,37.3,35563.0,33.2781,33.3228,33.2781,33.3049,35563.0
2022-12-01 13:10:00,37.3,37.3,37.23,37.23,13149.0,33.3049,33.3049,33.2424,33.2424,13149.0
2022-12-01 13:15:00,37.23,37.24,37.14,37.15,22643.0,33.2424,33.2513,33.1621,33.171,22643.0
2022-12-01 13:20:00,37.16,37.16,37.08,37.08,55598.0,33.1799,33.1799,33.1085,33.1085,55598.0
2022-12-01 13:25:00,37.09,37.11,37.06,37.11,38868.0,33.1174,33.1353,33.0906,33.1353,38868.0
2022-12-01 13:30:00,37.1,37.11,37.01,37.05,25234.0,33.1263,33.1353,33.046,33.0817,25234.0
2022-12-01 13:35:00,37.05,37.08,37.05,37.07,26002.0,33.0817,33.1085,33.0817,33.0996,26002.0
2022-12-01 13:40:00,37.07,37.14,37.06,37.12,79232.0,33.0996,33.1621,33.0906,33.1442,79232.0
2022-12-01 13:45:00,37.12,37.16,37.11,37.15,25635.0,33.1442,33.1799,33.1353,33.171,25635.0
2022-12-01 13:50:00,37.15,37.15,37.11,37.12,16939.0,33.171,33.171,33.1353,33.1442,16939.0
2022-12-01 13:55:00,37.11,37.12,37.08,37.12,17961.0,33.1353,33.1442,33.1085,33.1442,17961.0
2022-12-01 14:00:00,37.12,37.12,36.98,36.98,25811.0,33.1442,33.1442,33.0192,33.0192,25811.0
2022-12-01 14:05:00,36.98,37.03,36.98,37.02,24087.0,33.0192,33.0638,33.0192,33.0549,24087.0
2022-12-01 14:10:00,37.02,37.12,37.02,37.11,30447.0,33.0549,33.1442,33.0549,33.1353,30447.0
2022-12-01 14:15:00,37.11,37.15,37.1,37.14,25042.0,33.1353,33.171,33.1263,33.1621,25042.0
2022-12-01 14:20:00,37.14,37.16,37.12,37.14,32527.0,33.1621,33.1799,33.1442,33.1621,32527.0
2022-12-01 14:25:00,37.14,37.21,37.14,37.2,16863.0,33.1621,33.2246,33.1621,33.2156,16863.0
2022-12-01 14:30:00,37.2,37.21,37.19,37.2,20820.0,33.2156,33.2246,33.2067,33.2156,20820.0
2022-12-01 14:35:00,37.2,37.21,37.18,37.2,20559.0,33.2156,33.2246,33.1978,33.2156,20559.0
2022-12-01 14:40:00,37.19,37.24,37.19,37.22,19628.0,33.2067,33.2513,33.2067,33.2335,19628.0
2022-12-01 14:45:00,37.21,37.24,37.2,37.22,23329.0,33.2246,33.2513,33.2156,33.2335,23329.0
2022-12-01 14:50:00,37.22,37.28,37.21,37.26,19326.0,33.2335,33.2871,33.2246,33.2692,19326.0
2022-12-01 14:55:00,37.26,37.28,37.25,37.27,11074.0,33.2692,33.2871,33.2603,33.2781,11074.0
2022-12-01 15:00:00,37.27,37.3,37.24,37.3,31225.0,33.2781,33.3049,33.2513,33.3049,31225.0
2022-12-01 15:05:00,37.3,37.35,37.29,37.32,23799.0,33.3049,33.3496,33.296,33.3228,23799.0
2022-12-01 15:10:00,37.31,37.37,37.3,37.33,24255.0,33.3138,33.3674,33.3049,33.3317,24255.0
2022-12-01 15:15:00,37.32,37.38,37.31,37.33,38647.0,33.3228,33.3764,33.3138,33.3317,38647.0
2022-12-01 15:20:00,37.33,37.33,37.26,37.29,24785.0,33.3317,33.3317,33.2692,33.296,24785.0
2022-12-01 15:25:00,37.29,37.33,37.27,37.32,32836.0,33.296,33.3317,33.2781,33.3228,32836.0
2022-12-01 15:30:00,37.32,37.36,37.32,37.35,41172.0,33.3228,33.3585,33.3228,33.3496,41172.0
2022-12-01 15:35:00,37.35,37.4,37.34,37.38,35624.0,33.3496,33.3942,33.3406,33.3764,35624.0
2022-12-01 15:40:00,37.38,37.46,37.37,37.45,66214.0,33.3764,33.4478,33.3674,33.4389,66214.0
2022-12-01 15:45:00,37.45,37.46,37.38,37.43,107818.0,33.4389,33.4478,33.3764,33.421,107818.0
2022-12-01 15:50:00,37.43,37.48,37.4,37.41,99599.0,33.421,33.4656,33.3942,33.4031,99599.0
2022-12-01 15:55:00,37.41,37.43,37.37,37.4,212123.0,33.4031,33.421,33.3674,33.3942,212123.0
2022-12-02 09:30:00,37.08,37.22,36.82,36.83,68705.0,33.1085,33.2335,32.8763,32.8853,68705.0
2022-12-02 09:35:00,36.85,36.93,36.78,36.78,22629.0,32.9031,32.9745,32.8406,32.8406,22629.0
2022-12-02 09:40:00,36.77,36.82,36.7,36.74,48562.0,32.8317,32.8763,32.7692,32.8049,48562.0
2022-12-02 09:45:00,36.73,36.86,36.72,36.86,48342.0,32.796,32.912,32.787,32.912,48342.0
2022-12-02 09:50:00,36.87,36.88,36.76,36.77,25237.0,32.921,32.9299,32.8228,32.8317,25237.0
2022-12-02 09:55:00,36.78,36.92,36.75,36.87,41790.0,32.8406,32.9656,32.8138,32.921,41790.0
2022-12-02 10:00:00,36.88,36.95,36.8,36.8,22508.0,32.9299,32.9924,32.8585,32.8585,22508.0
2022-12-02 10:05:00,36.79,36.82,36.72,36.8,20103.0,32.8495,32.8763,32.787,32.8585,20103.0
2022-12-02 10:10:00,36.82,36.95,36.79,36.95,29293.0,32.8763,32.9924,32.8495,32.9924,29293.0
2022-12-02 10:15:00,36.95,36.97,36.84,36.89,12858.0,32.9924,33.0103,32.8942,32.9388,12858.0
2022-12-02 10:20:00,36.88,36.92,36.85,36.85,16507.0,32.9299,32.9656,32.9031,32.9031,16507.0
2022-12-02 10:25:00,36.84,36.86,36.75,36.78,12613.0,32.8942,32.912,32.8138,32.8406,12613.0
2022-12-02 10:30:00,36.79,36.91,36.76,36.91,17737.0,32.8495,32.9567,32.8228,32.9567,17737.0
2022-12-02 10:35:00,36.92,36.92,36.79,36.79,14818.0,32.9656,32.9656,32.8495,32.8495,14818.0
2022-12-02 10:40:00,36.77,36.81,36.76,36.81,12272.0,32.8317,32.8674,32.8228,32.8674,12272.0
2022-12-02 10:45:00,36.81,36.85,36.78,36.83,21125.0,32.8674,32.9031,32.8406,32.8853,21125.0
2022-12-02 10:50:00,36.83,36.88,36.82,36.83,11461.0,32.8853,32.9299,32.8763,32.8853,11461.0
2022-12-02 10:55:00,36.84,36.87,36.79,36.81,13191.0,32.8942,32.921,32.8495,32.8674,13191.0
2022-12-02 11:00:00,36.82,36.88,36.79,36.84,16239.0,32.8763,32.9299,32.8495,32.8942,16239.0
2022-12-02 11:05:00,36.85,36.88,36.84,36.88,10773.0,32.9031,32.9299,32.8942,32.9299,10773.0
2022-12-02 11:10:00,36.89,36.95,36.88,36.92,28539.0,32.9388,32.9924,32.9299,32.9656,28539.0
2022-12-02 11:15:00,36.91,36.95,36.89,36.92,13682.0,32.9567,32.9924,32.9388,32.9656,13682.0
2022-12-02 11:20:00,36.92,36.96,36.92,36.94,11539.0,32.9656,33.0013,32.9656,32.9835,11539.0
2022-12-02 11:25:00,36.94,37.03,36.93,37.03,10359.0,32.9835,33.0638,32.9745,33.0638,10359.0
2022-12-02 11:30:00,37.01,37.07,37.0,37.04,13773.0,33.046,33.0996,33.0371,33.0728,13773.0
2022-12-02 11:35:00,37.05,37.08,37.03,37.04,18999.0,33.0817,33.1085,33.0638,33.0728,18999.0
2022-12-02 11:40:00,37.04,37.07,37.02,37.02,10395.0,33.0728,33.0996,33.0549,33.0549,10395.0
2022-12-02 11:45:00,37.03,37.05,37.02,37.04,8131.0,33.0638,33.0817,33.0549,33.0728,8131.0
2022-12-02 11:50:00,37.04,37.05,37.02,37.04,6593.0,33.0728,33.0817,33.0549,33.0728,6593.0
2022-12-02 11:55:00,37.04,37.05,36.99,37.01,11575.0,33.0728,33.0817,33.0281,33.046,11575.0
2022-12-02 12:00:00,37.0,37.03,36.99,37.01,13138.0,33.0371,33.0638,33.0281,33.046,13138.0
2022-12-02 12:05:00,37.0,37.01,36.97,36.99,6161.0,33.0371,33.046,33.0103,33.0281,6161.0
2022-12-02 12:10:00,36.98,37.03,36.98,37.03,4317.0,33.0192,33.0638,33.0192,33.0638,4317.0
2022-12-02 12:15:00,37.02,37.06,37.0,37.03,10896.0,33.0549,33.0906,33.0371,33.0638,10896.0
2022-12-02 12:20:00,37.01,37.03,37.0,37.01,8679.0,33.046,33.0638,33.0371,33.046,8679.0
2022-12-02 12:25:00,37.01,37.03,36.98,37.01,8820.0,33.046,33.0638,33.0192,33.046,8820.0
2022-12-02 12:30:00,37.01,37.03,37.01,37.03,6891.0,33.046,33.0638,33.046,33.0638,6891.0
2022-12-02 12:35:00,37.02,37.03,36.93,36.94,6971.0,33.0549,33.0638,32.9745,32.9835,6971.0
2022-12-02 12:40:00,36.93,36.97,36.93,36.96,9313.0,32.9745,33.0103,32.9745,33.0013,9313.0
2022-12-02 12:45:00,36.96,36.99,36.94,36.95,8622.0,33.0013,33.0281,32.9835,32.9924,8622.0
2022-12-02 12:50:00,36.94,36.96,36.93,36.95,6436.0,32.9835,33.0013,32.9745,32.9924,6436.0
2022-12-02 12:55:00,36.94,36.94,36.89,36.9,6477.0,32.9835,32.9835,32.9388,32.9478,6477.0
2022-12-02 13:00:00,36.89,36.94,36.88,36.88,9923.0,32.9388,32.9835,32.9299,32.9299,9923.0
2022-12-02 13:05:00,36.88,36.91,36.87,36.91,11350.0,32.9299,32.9567,32.921,32.9567,11350.0
2022-12-02 13:10:00,36.9,36.91,36.89,36.91,3914.0,32.9478,32.9567,32.9388,32.9567,3914.0
2022-12-02 13:15:00,36.91,36.93,36.9,36.92,9308.0,32.9567,32.9745,32.9478,32.9656,9308.0
2022-12-02 13:20:00,36.92,36.97,36.91,36.95,9807.0,32.9656,33.0103,32.9567,32.9924,9807.0
2022-12-02 13:25:00,36.95,36.97,36.93,36.95,12077.0,32.9924,33.0103,32.9745,32.9924,12077.0
2022-12-02 13:30:00,36.95,36.98,36.95,36.97,19097.0,32.9924,33.0192,32.9924,33.0103,19097.0
2022-12-02 13:35:00,36.97,36.99,36.93,36.93,9572.0,33.0103,33.0281,32.9745,32.9745,9572.0
2022-12-02 13:40:00,36.92,36.96,36.92,36.94,5536.0,32.9656,33.0013,32.9656,32.9835,5536.0
2022-12-02 13:45:00,36.94,36.97,36.94,36.96,10947.0,32.9835,33.0103,32.9835,33.0013,10947.0
2022-12-02 13:50:00,36.97,36.98,36.95,36.96,5976.0,33.0103,33.0192,32.9924,33.0013,5976.0
2022-12-02 13:55:00,36.96,37.0,36.93,37.0,9883.0,33.0013,33.0371,32.9745,33.0371,9883.0
2022-12-02 14:00:00,37.0,37.0,36.97,36.99,5881.0,33.0371,33.0371,33.0103,33.0281,5881.0
2022-12-02 14:05:00,36.99,36.99,36.93,36.93,13659.0,33.0281,33.0281,32.9745,32.9745,13659.0
2022-12-02 14:10:00,36.94,36.97,36.92,36.97,6262.0,32.9835,33.0103,32.9656,33.0103,6262.0
2022-12-02 14:15:00,36.96,36.99,36.95,36.98,6052.0,33.0013,33.0281,32.9924,33.0192,6052.0
2022-12-02 14:20:00,36.99,36.99,36.91,36.94,8515.0,33.0281,33.0281,32.9567,32.9835,8515.0
2022-12-02 14:25:00,36.94,36.96,36.93,36.95,3790.0,32.9835,33.0013,32.9745,32.9924,3790.0
2022-12-02 14:30:00,36.95,37.0,36.95,37.0,7863.0,32.9924,33.0371,32.9924,33.0371,7863.0
2022-12-02 14:35:00,37.0,37.04,36.99,37.02,11993.0,33.0371,33.0728,33.0281,33.0549,11993.0
2022-12-02 14:40:00,37.02,37.03,37.01,37.02,4120.0,33.0549,33.0638,33.046,33.0549,4120.0
2022-12-02 14:45:00,37.02,37.04,37.01,37.02,9060.0,33.0549,33.0728,33.046,33.0549,9060.0
2022-12-02 14:50:00,37.02,37.08,37.01,37.07,9030.0,33.0549,33.1085,33.046,33.0996,9030.0
2022-12-02 14:55:00,37.07,37.12,37.07,37.11,16524.0,33.0996,33.1442,33.0996,33.1353,16524.0
2022-12-02 15:00:00,37.12,37.15,37.09,37.15,14547.0,33.1442,33.171,33.1174,33.171,14547.0
2022-12-02 15:05:00,37.14,37.15,37.12,37.15,14252.0,33.1621,33.171,33.1442,33.171,14252.0
2022-12-02 15:10:00,37.15,37.15,37.12,37.14,13186.0,33.171,33.171,33.1442,33.1621,13186.0
2022-12-02 15:15:00,37.14,37.17,37.12,37.14,15677.0,33.1621,33.1888,33.1442,33.1621,15677.0
2022-12-02 15:20:00,37.14,37.14,37.11,37.11,20729.0,33.1621,33.1621,33.1353,33.1353,20729.0
2022-12-02 15:25:00,37.12,37.16,37.11,37.15,20168.0,33.1442,33.1799,33.1353,33.171,20168.0
2022-12-02 15:30:00,37.15,37.16,37.11,37.12,21781.0,33.171,33.1799,33.1353,33.1442,21781.0
2022-12-02 15:35:00,37.12,37.13,37.08,37.12,35968.0,33.1442,33.1531,33.1085,33.1442,35968.0
2022-12-02 15:40:00,37.12,37.18,37.11,37.16,37864.0,33.1442,33.1978,33.1353,33.1799,37864.0
2022-12-02 15:45:00,37.16,37.16,37.07,37.09,41882.0,33.1799,33.1799,33.0996,33.1174,41882.0
2022-12-02 15:50:00,37.09,37.14,37.06,37.12,80464.0,33.1174,33.1621,33.0906,33.1442,80464.0
2022-12-02 15:55:00,37.11,37.15,37.09,37.1,200505.0,33.1353,33.171,33.1174,33.1263,200505.0
2022-12-05 09:30:00,36.76,36.87,36.51,36.74,56059.0,32.8228,32.921,32.5995,32.8049,56059.0
2022-12-05 09:35:00,36.81,36.95,36.8,36.87,24239.0,32.8674,32.9924,32.8585,32.921,24239.0
2022-12-05 09:40:00,36.84,36.84,36.72,36.73,24390.0,32.8942,32.8942,32.787,32.796,24390.0
2022-12-05 09:45:00,36.73,36.79,36.7,36.74,19215.0,32.796,32.8495,32.7692,32.8049,19215.0
2022-12-05 09:50:00,36.73,36.85,36.7,36.85,18670.0,32.796,32.9031,32.7692,32.9031,18670.0
2022-12-05 09:55:00,36.85,36.85,36.74,36.74,15918.0,32.9031,32.9031,32.8049,32.8049,15918.0
2022-12-05 10:00:00,36.72,36.72,36.58,36.7,21711.0,32.787,32.787,32.662,32.7692,21711.0
2022-12-05 10:05:00,36.7,36.81,36.7,36.74,13175.0,32.7692,32.8674,32.7692,32.8049,13175.0
2022-12-05 10:10:00,36.75,36.86,36.74,36.82,9430.0,32.8138,32.912,32.8049,32.8763,9430.0
2022-12-05 10:15:00,36.81,36.89,36.8,36.88,18266.0,32.8674,32.9388,32.8585,32.9299,18266.0
2022-12-05 10:20:00,36.89,36.9,36.82,36.87,15817.0,32.9388,32.9478,32.8763,32.921,15817.0
2022-12-05 10:25:00,36.86,36.87,36.72,36.76,22695.0,32.912,32.921,32.787,32.8228,22695.0
2022-12-05 10:30:00,36.77,36.83,36.77,36.82,11239.0,32.8317,32.8853,32.8317,32.8763,11239.0
2022-12-05 10:35:00,36.83,36.85,36.8,36.82,15135.0,32.8853,32.9031,32.8585,32.8763,15135.0
2022-12-05 10:40:00,36.81,36.86,36.81,36.83,10529.0,32.8674,32.912,32.8674,32.8853,10529.0
2022-12-05 10:45:00,36.83,36.83,36.77,36.82,18049.0,32.8853,32.8853,32.8317,32.8763,18049.0
2022-12-05 10:50:00,36.82,36.88,36.82,36.87,15680.0,32.8763,32.9299,32.8763,32.921,15680.0
2022-12-05 10:55:00,36.87,36.9,36.83,36.85,12524.0,32.921,32.9478,32.8853,32.9031,12524.0
2022-12-05 11:00:00,36.86,36.91,36.81,36.82,12895.0,32.912,32.9567,32.8674,32.8763,12895.0
2022-12-05 11:05:00,36.84,36.85,36.81,36.85,13103.0,32.8942,32.9031,32.8674,32.9031,13103.0
2022-12-05 11:10:00,36.86,36.94,36.86,36.92,10845.0,32.912,32.9835,32.912,32.9656,10845.0
2022-12-05 11:15:00,36.91,36.92,36.79,36.79,16155.0,32.9567,32.9656,32.8495,32.8495,16155.0
2022-12-05 11:20:00,36.79,36.79,36.72,36.73,10206.0,32.8495,32.8495,32.787,32.796,10206.0
2022-12-05 11:25:00,36.73,36.76,36.71,36.74,8773.0,32.796,32.8228,32.7781,32.8049,8773.0
2022-12-05 11:30:00,36.76,36.77,36.71,36.71,10291.0,32.8228,32.8317,32.7781,32.7781,10291.0
2022-12-05 11:35:00,36.71,36.74,36.68,36.73,7745.0,32.7781,32.8049,32.7513,32.796,7745.0
2022-12-05 11:40:00,36.73,36.77,36.73,36.73,10864.0,32.796,32.8317,32.796,32.796,10864.0
2022-12-05 11:45:00,36.73,36.77,36.71,36.77,23229.0,32.796,32.8317,32.7781,32.8317,23229.0
2022-12-05 11:50:00,36.76,36.78,36.76,36.77,8946.0,32.8228,32.8406,32.8228,32.8317,8946.0
2022-12-05 11:55:00,36.77,36.78,36.71,36.72,13146.0,32.8317,32.8406,32.7781,32.787,13146.0
2022-12-05 12:00:00,36.71,36.71,36.68,36.69,5761.0,32.7781,32.7781,32.7513,32.7603,5761.0
2022-12-05 12:05:00,36.7,36.74,36.69,36.74,15135.0,32.7692,32.8049,32.7603,32.8049,15135.0
2022-12-05 12:10:00,36.73,36.74,36.7,36.74,6061.0,32.796,32.8049,32.7692,32.8049,6061.0
2022-12-05 12:15:00,36.73,36.76,36.71,36.73,11794.0,32.796,32.8228,32.7781,32.796,11794.0
2022-12-05 12:20:00,36.73,36.73,36.7,36.72,8204.0,32.796,32.796,32.7692,32.787,8204.0
2022-12-05 12:25:00,36.72,36.74,36.69,36.7,23273.0,32.787,32.8049,32.7603,32.7692,23273.0
2022-12-05 12:30:00,36.69,36.69,36.62,36.64,12250.0,32.7603,32.7603,32.6978,32.7156,12250.0
2022-12-05 12:35:00,36.64,36.68,36.63,36.66,7185.0,32.7156,32.7513,32.7067,32.7335,7185.0
2022-12-05 12:40:00,36.66,36.66,36.63,36.63,9753.0,32.7335,32.7335,32.7067,32.7067,9753.0
2022-12-05 12:45:00,36.64,36.67,36.64,36.66,5684.0,32.7156,32.7424,32.7156,32.7335,5684.0
2022-12-05 12:50:00,36.66,36.67,36.57,36.58,10117.0,32.7335,32.7424,32.6531,32.662,10117.0
2022-12-05 12:55:00,36.58,36.63,36.57,36.61,8363.0,32.662,32.7067,32.6531,32.6888,8363.0
2022-12-05 13:00:00,36.61,36.63,36.6,36.61,16841.0,32.6888,32.7067,32.6799,32.6888,16841.0
2022-12-05 13:05:00,36.6,36.63,36.59,36.61,11080.0,32.6799,32.7067,32.671,32.6888,11080.0
2022-12-05 13:10:00,36.61,36.63,36.6,36.61,34323.0,32.6888,32.7067,32.6799,32.6888,34323.0
2022-12-05 13:15:00,36.6,36.61,36.55,36.56,23226.0,32.6799,32.6888,32.6353,32.6442,23226.0
2022-12-05 13:20:00,36.56,36.56,36.49,36.51,18582.0,32.6442,32.6442,32.5817,32.5995,18582.0
2022-12-05 13:25:00,36.5,36.55,36.49,36.55,14643.0,32.5906,32.6353,32.5817,32.6353,14643.0
2022-12-05 13:30:00,36.55,36.59,36.55,36.58,8469.0,32.6353,32.671,32.6353,32.662,8469.0
2022-12-05 13:35:00,36.58,36.59,36.54,36.55,10885.0,32.662,32.671,32.6263,32.6353,10885.0
2022-12-05 13:40:00,36.55,36.56,36.51,36.52,13817.0,32.6353,32.6442,32.5995,32.6085,13817.0
2022-12-05 13:45:00,36.52,36.53,36.51,36.52,8340.0,32.6085,32.6174,32.5995,32.6085,8340.0
2022-12-05 13:50:00,36.52,36.52,36.47,36.48,13470.0,32.6085,32.6085,32.5638,32.5727,13470.0
2022-12-05 13:55:00,36.48,36.49,36.42,36.43,10618.0,32.5727,32.5817,32.5192,32.5281,10618.0
2022-12-05 14:00:00,36.43,36.44,36.41,36.43,15247.0,32.5281,32.537,32.5102,32.5281,15247.0
2022-12-05 14:05:00,36.43,36.46,36.42,36.43,10368.0,32.5281,32.5549,32.5192,32.5281,10368.0
2022-12-05 14:10:00,36.43,36.5,36.42,36.5,28241.0,32.5281,32.5906,32.5192,32.5906,28241.0
2022-12-05 14:15:00,36.5,36.5,36.46,36.46,12181.0,32.5906,32.5906,32.5549,32.5549,12181.0
2022-12-05 14:20:00,36.46,36.47,36.41,36.42,10529.0,32.5549,32.5638,32.5102,32.5192,10529.0
2022-12-05 14:25:00,36.41,36.43,36.38,36.4,7477.0,32.5102,32.5281,32.4835,32.5013,7477.0
2022-12-05 14:30:00,36.4,36.41,36.39,36.39,9834.0,32.5013,32.5102,32.4924,32.4924,9834.0
2022-12-05 14:35:00,36.4,36.43,36.39,36.41,11675.0,32.5013,32.5281,32.4924,32.5102,11675.0
2022-12-05 14:40:00,36.41,36.42,36.38,36.42,10739.0,32.5102,32.5192,32.4835,32.5192,10739.0
2022-12-05 14:45:00,36.44,36.44,36.4,36.44,12332.0,32.537,32.537,32.5013,32.537,12332.0
2022-12-05 14:50:00,36.44,36.49,36.43,36.48,9050.0,32.537,32.5817,32.5281,32.5727,9050.0
2022-12-05 14:55:00,36.48,36.51,36.48,36.5,11608.0,32.5727,32.5995,32.5727,32.5906,11608.0
2022-12-05 15:00:00,36.5,36.51,36.46,36.5,23942.0,32.5906,32.5995,32.5549,32.5906,23942.0
2022-12-05 15:05:00,36.5,36.51,36.47,36.5,14638.0,32.5906,32.5995,32.5638,32.5906,14638.0
2022-12-05 15:10:00,36.5,36.5,36.47,36.5,14353.0,32.5906,32.5906,32.5638,32.5906,14353.0
2022-12-05 15:15:00,36.5,36.5,36.42,36.47,17834.0,32.5906,32.5906,32.5192,32.5638,17834.0
2022-12-05 15:20:00,36.47,36.47,36.44,36.46,16725.0,32.5638,32.5638,32.537,32.5549,16725.0
2022-12-05 15:25:00,36.45,36.46,36.42,36.44,16208.0,32.546,32.5549,32.5192,32.537,16208.0
2022-12-05 15:30:00,36.44,36.51,36.44,36.49,23349.0,32.537,32.5995,32.537,32.5817,23349.0
2022-12-05 15:35:00,36.49,36.6,36.49,36.56,51724.0,32.5817,32.6799,32.5817,32.6442,51724.0
2022-12-05 15:40:00,36.55,36.57,36.53,36.55,59995.0,32.6353,32.6531,32.6174,32.6353,59995.0
2022-12-05 15:45:00,36.55,36.55,36.47,36.48,44099.0,32.6353,32.6353,32.5638,32.5727,44099.0
2022-12-05 15:50:00,36.47,36.53,36.46,36.51,68502.0,32.5638,32.6174,32.5549,32.5995,68502.0
2022-12-05 15:55:00,36.51,36.55,36.5,36.51,169638.0,32.5995,32.6353,32.5906,32.5995,169638.0
2022-12-06 09:30:00,36.42,36.71,36.41,36.69,34514.0,32.5192,32.7781,32.5102,32.7603,34514.0
2022-12-06 09:35:00,36.69,36.74,36.61,36.64,22922.0,32.7603,32.8049,32.6888,32.7156,22922.0
2022-12-06 09:40:00,36.65,36.66,36.48,36.48,14570.0,32.7245,32.7335,32.5727,32.5727,14570.0
2022-12-06 09:45:00,36.47,36.56,36.43,36.52,18287.0,32.5638,32.6442,32.5281,32.6085,18287.0
2022-12-06 09:50:00,36.52,36.57,36.49,36.52,12468.0,32.6085,32.6531,32.5817,32.6085,12468.0
2022-12-06 09:55:00,36.52,36.58,36.48,36.52,15867.0,32.6085,32.662,32.5727,32.6085,15867.0
2022-12-06 10:00:00,36.51,36.59,36.51,36.55,10854.0,32.5995,32.671,32.5995,32.6353,10854.0
2022-12-06 10:05:00,36.57,36.58,36.44,36.47,16862.0,32.6531,32.662,32.537,32.5638,16862.0
2022-12-06 10:10:00,36.47,36.47,36.35,36.38,14003.0,32.5638,32.5638,32.4567,32.4835,14003.0
2022-12-06 10:15:00,36.37,36.39,36.3,36.35,21373.0,32.4745,32.4924,32.412,32.4567,21373.0
2022-12-06 10:20:00,36.35,36.38,36.33,36.38,8431.0,32.4567,32.4835,32.4388,32.4835,8431.0
2022-12-06 10:25:00,36.39,36.43,36.31,36.31,14774.0,32.4924,32.5281,32.421,32.421,14774.0
2022-12-06 10:30:00,36.3,36.34,36.26,36.28,14030.0,32.412,32.4477,32.3763,32.3942,14030.0
2022-12-06 10:35:00,36.27,36.31,36.23,36.23,8891.0,32.3852,32.421,32.3495,32.3495,8891.0
2022-12-06 10:40:00,36.23,36.32,36.17,36.32,25079.0,32.3495,32.4299,32.296,32.4299,25079.0
2022-12-06 10:45:00,36.3,36.32,36.28,36.29,11625.0,32.412,32.4299,32.3942,32.4031,11625.0
2022-12-06 10:50:00,36.29,36.31,36.26,36.27,9624.0,32.4031,32.421,32.3763,32.3852,9624.0
2022-12-06 10:55:00,36.26,36.29,36.24,36.25,12259.0,32.3763,32.4031,32.3585,32.3674,12259.0
2022-12-06 11:00:00,36.25,36.27,36.24,36.25,12114.0,32.3674,32.3852,32.3585,32.3674,12114.0
2022-12-06 11:05:00,36.25,36.28,36.23,36.24,9189.0,32.3674,32.3942,32.3495,32.3585,9189.0
2022-12-06 11:10:00,36.25,36.32,36.25,36.26,7661.0,32.3674,32.4299,32.3674,32.3763,7661.0
2022-12-06 11:15:00,36.26,36.26,36.2,36.23,12685.0,32.3763,32.3763,32.3227,32.3495,12685.0
2022-12-06 11:20:00,36.22,36.26,36.19,36.25,11413.0,32.3406,32.3763,32.3138,32.3674,11413.0
2022-12-06 11:25:00,36.25,36.27,36.22,36.27,14880.0,32.3674,32.3852,32.3406,32.3852,14880.0
2022-12-06 11:30:00,36.26,36.33,36.25,36.33,11353.0,32.3763,32.4388,32.3674,32.4388,11353.0
2022-12-06 11:35:00,36.32,36.35,36.3,36.32,5317.0,32.4299,32.4567,32.412,32.4299,5317.0
2022-12-06 11:40:00,36.32,36.34,36.3,36.33,11516.0,32.4299,32.4477,32.412,32.4388,11516.0
2022-12-06 11:45:00,36.32,36.35,36.32,36.33,5123.0,32.4299,32.4567,32.4299,32.4388,5123.0
2022-12-06 11:50:00,36.33,36.34,36.26,36.27,10502.0,32.4388,32.4477,32.3763,32.3852,10502.0
2022-12-06 11:55:00,36.27,36.29,36.23,36.27,8126.0,32.3852,32.4031,32.3495,32.3852,8126.0
2022-12-06 12:00:00,36.26,36.3,36.26,36.28,8979.0,32.3763,32.412,32.3763,32.3942,8979.0
2022-12-06 12:05:00,36.27,36.32,36.26,36.27,6857.0,32.3852,32.4299,32.3763,32.3852,6857.0
2022-12-06 12:10:00,36.27,36.3,36.25,36.29,8357.0,32.3852,32.412,32.3674,32.4031,8357.0
2022-12-06 12:15:00,36.3,36.3,36.2,36.22,12579.0,32.412,32.412,32.3227,32.3406,12579.0
2022-12-06 12:20:00,36.22,36.27,36.21,36.27,11571.0,32.3406,32.3852,32.3317,32.3852,11571.0
2022-12-06 12:25:00,36.26,36.3,36.25,36.28,6198.0,32.3763,32.412,32.3674,32.3942,6198.0
2022-12-06 12:30:00,36.28,36.32,36.25,36.31,7421.0,32.3942,32.4299,32.3674,32.421,7421.0
2022-12-06 12:35:00,36.31,36.32,36.28,36.31,6740.0,32.421,32.4299,32.3942,32.421,6740.0
2022-12-06 12:40:00,36.31,36.33,36.29,36.31,5137.0,32.421,32.4388,32.4031,32.421,5137.0
2022-12-06 12:45:00,36.32,36.33,36.3,36.33,12527.0,32.4299,32.4388,32.412,32.4388,12527.0
2022-12-06 12:50:00,36.33,36.33,36.23,36.25,15372.0,32.4388,32.4388,32.3495,32.3674,15372.0
2022-12-06 12:55:00,36.24,36.25,36.18,36.22,10428.0,32.3585,32.3674,32.3049,32.3406,10428.0
2022-12-06 13:00:00,36.2,36.21,36.15,36.19,10239.0,32.3227,32.3317,32.2781,32.3138,10239.0
2022-12-06 13:05:00,36.19,36.19,36.11,36.13,6327.0,32.3138,32.3138,32.2424,32.2602,6327.0
2022-12-06 13:10:00,36.13,36.13,36.1,36.13,6522.0,32.2602,32.2602,32.2334,32.2602,6522.0
2022-12-06 13:15:00,36.13,36.18,36.13,36.16,9889.0,32.2602,32.3049,32.2602,32.287,9889.0
2022-12-06 13:20:00,36.17,36.18,36.15,36.16,5698.0,32.296,32.3049,32.2781,32.287,5698.0
2022-12-06 13:25:00,36.16,36.16,36.13,36.15,12293.0,32.287,32.287,32.2602,32.2781,12293.0
2022-12-06 13:30:00,36.15,36.2,36.14,36.2,9344.0,32.2781,32.3227,32.2692,32.3227,9344.0
2022-12-06 13:35:00,36.2,36.23,36.19,36.23,6797.0,32.3227,32.3495,32.3138,32.3495,6797.0
2022-12-06 13:40:00,36.23,36.29,36.23,36.29,12221.0,32.3495,32.4031,32.3495,32.4031,12221.0
2022-12-06 13:45:00,36.28,36.32,36.27,36.32,9016.0,32.3942,32.4299,32.3852,32.4299,9016.0
2022-12-06 13:50:00,36.32,36.33,36.24,36.25,15050.0,32.4299,32.4388,32.3585,32.3674,15050.0
2022-12-06 13:55:00,36.24,36.25,36.2,36.23,22004.0,32.3585,32.3674,32.3227,32.3495,22004.0
2022-12-06 14:00:00,36.23,36.25,36.18,36.18,4887.0,32.3495,32.3674,32.3049,32.3049,4887.0
2022-12-06 14:05:00,36.19,36.19,36.11,36.13,14659.0,32.3138,32.3138,32.2424,32.2602,14659.0
2022-12-06 14:10:00,36.12,36.12,36.09,36.11,13540.0,32.2513,32.2513,32.2245,32.2424,13540.0
2022-12-06 14:15:00,36.1,36.1,36.04,36.07,30177.0,32.2334,32.2334,32.1799,32.2067,30177.0
2022-12-06 14:20:00,36.06,36.11,36.05,36.11,21333.0,32.1977,32.2424,32.1888,32.2424,21333.0
2022-12-06 14:25:00,36.11,36.12,36.06,36.07,16428.0,32.2424,32.2513,32.1977,32.2067,16428.0
2022-12-06 14:30:00,36.08,36.09,36.05,36.07,15933.0,32.2156,32.2245,32.1888,32.2067,15933.0
2022-12-06 14:35:00,36.06,36.07,36.03,36.05,10943.0,32.1977,32.2067,32.1709,32.1888,10943.0
2022-12-06 14:40:00,36.05,36.11,36.04,36.1,11489.0,32.1888,32.2424,32.1799,32.2334,11489.0
2022-12-06 14:45:00,36.11,36.11,36.08,36.09,11477.0,32.2424,32.2424,32.2156,32.2245,11477.0
2022-12-06 14:50:00,36.09,36.13,36.06,36.12,23132.0,32.2245,32.2602,32.1977,32.2513,23132.0
2022-12-06 14:55:00,36.12,36.14,36.1,36.12,17852.0,32.2513,32.2692,32.2334,32.2513,17852.0
2022-12-06 15:00:00,36.13,36.21,36.13,36.2,16797.0,32.2602,32.3317,32.2602,32.3227,16797.0
2022-12-06 15:05:00,36.2,36.23,36.19,36.2,12210.0,32.3227,32.3495,32.3138,32.3227,12210.0
2022-12-06 15:10:00,36.2,36.21,36.17,36.19,11110.0,32.3227,32.3317,32.296,32.3138,11110.0
2022-12-06 15:15:00,36.19,36.21,36.13,36.14,26209.0,32.3138,32.3317,32.2602,32.2692,26209.0
2022-12-06 15:20:00,36.15,36.19,36.13,36.17,14122.0,32.2781,32.3138,32.2602,32.296,14122.0
2022-12-06 15:25:00,36.18,36.19,36.15,36.16,15676.0,32.3049,32.3138,32.2781,32.287,15676.0
2022-12-06 15:30:00,36.18,36.24,36.17,36.24,17679.0,32.3049,32.3585,32.296,32.3585,17679.0
2022-12-06 15:35:00,36.25,36.28,36.22,36.27,20477.0,32.3674,32.3942,32.3406,32.3852,20477.0
2022-12-06 15:40:00,36.27,36.38,36.26,36.36,51723.0,32.3852,32.4835,32.3763,32.4656,51723.0
2022-12-06 15:45:00,36.35,36.37,36.33,36.36,36387.0,32.4567,32.4745,32.4388,32.4656,36387.0
2022-12-06 15:50:00,36.36,36.43,36.35,36.4,58526.0,32.4656,32.5281,32.4567,32.5013,58526.0
2022-12-06 15:55:00,36.41,36.44,36.38,36.4,119110.0,32.5102,32.537,32.4835,32.5013,119110.0
2022-12-07 09:30:00,36.15,36.34,36.07,36.33,52443.0,32.2781,32.4477,32.2067,32.4388,52443.0
2022-12-07 09:35:00,36.34,36.6,36.27,36.54,43045.0,32.4477,32.6799,32.3852,32.6263,43045.0
2022-12-07 09:40:00,36.48,36.52,36.39,36.48,26227.0,32.5727,32.6085,32.4924,32.5727,26227.0
2022-12-07 09:45:00,36.47,36.54,36.39,36.39,20600.0,32.5638,32.6263,32.4924,32.4924,20600.0
2022-12-07 09:50:00,36.41,36.53,36.39,36.53,17325.0,32.5102,32.6174,32.4924,32.6174,17325.0
2022-12-07 09:55:00,36.53,36.58,36.48,36.5,12197.0,32.6174,32.662,32.5727,32.5906,12197.0
2022-12-07 10:00:00,36.49,36.56,36.45,36.55,17333.0,32.5817,32.6442,32.546,32.6353,17333.0
2022-12-07 10:05:00,36.54,36.67,36.52,36.61,19863.0,32.6263,32.7424,32.6085,32.6888,19863.0
2022-12-07 10:10:00,36.6,36.67,36.51,36.66,35502.0,32.6799,32.7424,32.5995,32.7335,35502.0
2022-12-07 10:15:00,36.68,36.73,36.64,36.65,11709.0,32.7513,32.796,32.7156,32.7245,11709.0
2022-12-07 10:20:00,36.64,36.69,36.61,36.62,8380.0,32.7156,32.7603,32.6888,32.6978,8380.0
2022-12-07 10:25:00,36.64,36.66,36.56,36.65,10644.0,32.7156,32.7335,32.6442,32.7245,10644.0
2022-12-07 10:30:00,36.68,36.7,36.62,36.62,10932.0,32.7513,32.7692,32.6978,32.6978,10932.0
2022-12-07 10:35:00,36.63,36.67,36.62,36.63,10334.0,32.7067,32.7424,32.6978,32.7067,10334.0
2022-12-07 10:40:00,36.62,36.68,36.62,36.65,7929.0,32.6978,32.7513,32.6978,32.7245,7929.0
2022-12-07 10:45:00,36.65,36.68,36.58,36.6,15789.0,32.7245,32.7513,32.662,32.6799,15789.0
2022-12-07 10:50:00,36.59,36.62,36.56,36.56,13242.0,32.671,32.6978,32.6442,32.6442,13242.0
2022-12-07 10:55:00,36.58,36.6,36.52,36.55,8990.0,32.662,32.6799,32.6085,32.6353,8990.0
2022-12-07 11:00:00,36.55,36.64,36.54,36.64,20847.0,32.6353,32.7156,32.6263,32.7156,20847.0
2022-12-07 11:05:00,36.65,36.68,36.58,36.59,12703.0,32.7245,32.7513,32.662,32.671,12703.0
2022-12-07 11:10:00,36.59,36.61,36.56,36.58,13568.0,32.671,32.6888,32.6442,32.662,13568.0
2022-12-07 11:15:00,36.58,36.62,36.55,36.56,11357.0,32.662,32.6978,32.6353,32.6442,11357.0
2022-12-07 11:20:00,36.55,36.56,36.43,36.43,10406.0,32.6353,32.6442,32.5281,32.5281,10406.0
2022-12-07 11:25:00,36.43,36.48,36.43,36.47,12044.0,32.5281,32.5727,32.5281,32.5638,12044.0
2022-12-07 11:30:00,36.46,36.51,36.45,36.48,15976.0,32.5549,32.5995,32.546,32.5727,15976.0
2022-12-07 11:35:00,36.48,36.54,36.48,36.52,5810.0,32.5727,32.6263,32.5727,32.6085,5810.0
2022-12-07 11:40:00,36.52,36.55,36.5,36.5,10778.0,32.6085,32.6353,32.5906,32.5906,10778.0
2022-12-07 11:45:00,36.5,36.52,36.49,36.5,13035.0,32.5906,32.6085,32.5817,32.5906,13035.0
2022-12-07 11:50:00,36.5,36.52,36.47,36.48,15034.0,32.5906,32.6085,32.5638,32.5727,15034.0
2022-12-07 11:55:00,36.48,36.52,36.46,36.5,15004.0,32.5727,32.6085,32.5549,32.5906,15004.0
2022-12-07 12:00:00,36.5,36.51,36.42,36.42,15379.0,32.5906,32.5995,32.5192,32.5192,15379.0
2022-12-07 12:05:00,36.42,36.43,36.39,36.42,10259.0,32.5192,32.5281,32.4924,32.5192,10259.0
2022-12-07 12:10:00,36.42,36.46,36.41,36.45,16827.0,32.5192,32.5549,32.5102,32.546,16827.0
2022-12-07 12:15:00,36.47,36.49,36.46,36.46,7146.0,32.5638,32.5817,32.5549,32.5549,7146.0
2022-12-07 12:20:00,36.47,36.48,36.42,36.42,8536.0,32.5638,32.5727,32.5192,32.5192,8536.0
2022-12-07 12:25:00,36.43,36.45,36.37,36.39,9452.0,32.5281,32.546,32.4745,32.4924,9452.0
2022-12-07 12:30:00,36.39,36.41,36.35,36.36,10960.0,32.4924,32.5102,32.4567,32.4656,10960.0
2022-12-07 12:35:00,36.36,36.39,36.34,36.37,11037.0,32.4656,32.4924,32.4477,32.4745,11037.0
2022-12-07 12:40:00,36.37,36.42,36.36,36.41,8607.0,32.4745,32.5192,32.4656,32.5102,8607.0
2022-12-07 12:45:00,36.4,36.42,36.37,36.41,7987.0,32.5013,32.5192,32.4745,32.5102,7987.0
2022-12-07 12:50:00,36.41,36.42,36.41,36.41,4083.0,32.5102,32.5192,32.5102,32.5102,4083.0
2022-12-07 12:55:00,36.42,36.43,36.41,36.41,7171.0,32.5192,32.5281,32.5102,32.5102,7171.0
2022-12-07 13:00:00,36.42,36.46,36.39,36.4,7246.0,32.5192,32.5549,32.4924,32.5013,7246.0
2022-12-07 13:05:00,36.4,36.4,36.37,36.4,6263.0,32.5013,32.5013,32.4745,32.5013,6263.0
2022-12-07 13:10:00,36.41,36.42,36.39,36.41,9834.0,32.5102,32.5192,32.4924,32.5102,9834.0
2022-12-07 13:15:00,36.4,36.4,36.38,36.39,10296.0,32.5013,32.5013,32.4835,32.4924,10296.0
2022-12-07 13:20:00,36.39,36.39,36.33,36.34,5319.0,32.4924,32.4924,32.4388,32.4477,5319.0
2022-12-07 13:25:00,36.34,36.34,36.3,36.3,8627.0,32.4477,32.4477,32.412,32.412,8627.0
2022-12-07 13:30:00,36.3,36.31,36.26,36.29,13414.0,32.412,32.421,32.3763,32.4031,13414.0
2022-12-07 13:35:00,36.28,36.32,36.26,36.3,11908.0,32.3942,32.4299,32.3763,32.412,11908.0
2022-12-07 13:40:00,36.3,36.31,36.29,36.3,4952.0,32.412,32.421,32.4031,32.412,4952.0
2022-12-07 13:45:00,36.3,36.31,36.28,36.31,9821.0,32.412,32.421,32.3942,32.421,9821.0
2022-12-07 13:50:00,36.31,36.31,36.25,36.26,10461.0,32.421,32.421,32.3674,32.3763,10461.0
2022-12-07 13:55:00,36.27,36.27,36.22,36.23,9946.0,32.3852,32.3852,32.3406,32.3495,9946.0
2022-12-07 14:00:00,36.22,36.23,36.18,36.21,12385.0,32.3406,32.3495,32.3049,32.3317,12385.0
2022-12-07 14:05:00,36.22,36.25,36.21,36.23,7917.0,32.3406,32.3674,32.3317,32.3495,7917.0
2022-12-07 14:10:00,36.23,36.29,36.22,36.27,12521.0,32.3495,32.4031,32.3406,32.3852,12521.0
2022-12-07 14:15:00,36.27,36.29,36.23,36.24,15057.0,32.3852,32.4031,32.3495,32.3585,15057.0
2022-12-07 14:20:00,36.23,36.23,36.2,36.2,7212.0,32.3495,32.3495,32.3227,32.3227,7212.0
2022-12-07 14:25:00,36.21,36.24,36.21,36.22,14213.0,32.3317,32.3585,32.3317,32.3406,14213.0
2022-12-07 14:30:00,36.22,36.24,36.21,36.23,11944.0,32.3406,32.3585,32.3317,32.3495,11944.0
2022-12-07 14:35:00,36.22,36.25,36.21,36.23,19203.0,32.3406,32.3674,32.3317,32.3495,19203.0
2022-12-07 14:40:00,36.23,36.25,36.17,36.2,21981.0,32.3495,32.3674,32.296,32.3227,21981.0
2022-12-07 14:45:00,36.2,36.21,36.17,36.18,17760.0,32.3227,32.3317,32.296,32.3049,17760.0
2022-12-07 14:50:00,36.17,36.19,36.11,36.12,24732.0,32.296,32.3138,32.2424,32.2513,24732.0
2022-12-07 14:55:00,36.12,36.13,36.09,36.09,16205.0,32.2513,32.2602,32.2245,32.2245,16205.0
2022-12-07 15:00:00,36.1,36.15,36.09,36.15,17889.0,32.2334,32.2781,32.2245,32.2781,17889.0
2022-12-07 15:05:00,36.14,36.16,36.05,36.06,17369.0,32.2692,32.287,32.1888,32.1977,17369.0
2022-12-07 15:10:00,36.07,36.09,36.05,36.08,11186.0,32.2067,32.2245,32.1888,32.2156,11186.0
2022-12-07 15:15:00,36.08,36.11,36.05,36.07,19425.0,32.2156,32.2424,32.1888,32.2067,19425.0
2022-12-07 15:20:00,36.06,36.08,36.03,36.08,16637.0,32.1977,32.2156,32.1709,32.2156,16637.0
2022-12-07 15:25:00,36.08,36.1,36.05,36.09,27843.0,32.2156,32.2334,32.1888,32.2245,27843.0
2022-12-07 15:30:00,36.09,36.13,36.08,36.09,23402.0,32.2245,32.2602,32.2156,32.2245,23402.0
2022-12-07 15:35:00,36.1,36.13,36.08,36.13,23902.0,32.2334,32.2602,32.2156,32.2602,23902.0
2022-12-07 15:40:00,36.13,36.14,36.1,36.12,28333.0,32.2602,32.2692,32.2334,32.2513,28333.0
2022-12-07 15:45:00,36.12,36.15,36.11,36.13,28115.0,32.2513,32.2781,32.2424,32.2602,28115.0
2022-12-07 15:50:00,36.13,36.17,36.1,36.17,69866.0,32.2602,32.296,32.2334,32.296,69866.0
2022-12-07 15:55:00,36.17,36.21,36.15,36.15,102042.0,32.296,32.3317,32.2781,32.2781,102042.0
2022-12-08 09:30:00,36.39,36.42,36.02,36.09,58548.0,32.4924,32.5192,32.162,32.2245,58548.0
2022-12-08 09:35:00,36.1,36.33,36.08,36.32,13959.0,32.2334,32.4388,32.2156,32.4299,13959.0
2022-12-08 09:40:00,36.33,36.35,36.28,36.29,14414.0,32.4388,32.4567,32.3942,32.4031,14414.0
2022-12-08 09:45:00,36.27,36.44,36.26,36.39,11740.0,32.3852,32.537,32.3763,32.4924,11740.0
2022-12-08 09:50:00,36.4,36.47,36.39,36.47,5243.0,32.5013,32.5638,32.4924,32.5638,5243.0
2022-12-08 09:55:00,36.49,36.5,36.45,36.45,7041.0,32.5817,32.5906,32.546,32.546,7041.0
2022-12-08 10:00:00,36.47,36.49,36.45,36.48,9012.0,32.5638,32.5817,32.546,32.5727,9012.0
2022-12-08 10:05:00,36.49,36.53,36.45,36.46,6206.0,32.5817,32.6174,32.546,32.5549,6206.0
2022-12-08 10:10:00,36.47,36.5,36.45,36.48,6600.0,32.5638,32.5906,32.546,32.5727,6600.0
2022-12-08 10:15:00,36.49,36.49,36.43,36.44,9667.0,32.5817,32.5817,32.5281,32.537,9667.0
2022-12-08 10:20:00,36.44,36.48,36.43,36.47,4877.0,32.537,32.5727,32.5281,32.5638,4877.0
2022-12-08 10:25:00,36.47,36.49,36.45,36.48,5480.0,32.5638,32.5817,32.546,32.5727,5480.0
2022-12-08 10:30:00,36.48,36.5,36.44,36.48,9333.0,32.5727,32.5906,32.537,32.5727,9333.0
2022-12-08 10:35:00,36.48,36.5,36.46,36.46,8400.0,32.5727,32.5906,32.5549,32.5549,8400.0
2022-12-08 10:40:00,36.45,36.46,36.39,36.43,11431.0,32.546,32.5549,32.4924,32.5281,11431.0
2022-12-08 10:45:00,36.44,36.47,36.42,36.43,5008.0,32.537,32.5638,32.5192,32.5281,5008.0
2022-12-08 10:50:00,36.44,36.46,36.41,36.43,8119.0,32.537,32.5549,32.5102,32.5281,8119.0
2022-12-08 10:55:00,36.43,36.46,36.42,36.45,6756.0,32.5281,32.5549,32.5192,32.546,6756.0
2022-12-08 11:00:00,36.44,36.47,36.41,36.47,8484.0,32.537,32.5638,32.5102,32.5638,8484.0
2022-12-08 11:05:00,36.47,36.47,36.4,36.41,7963.0,32.5638,32.5638,32.5013,32.5102,7963.0
2022-12-08 11:10:00,36.41,36.44,36.32,36.34,26645.0,32.5102,32.537,32.4299,32.4477,26645.0
2022-12-08 11:15:00,36.34,36.34,36.23,36.33,38750.0,32.4477,32.4477,32.3495,32.4388,38750.0
2022-12-08 11:20:00,36.34,36.36,36.32,36.33,14740.0,32.4477,32.4656,32.4299,32.4388,14740.0
2022-12-08 11:25:00,36.31,36.32,36.28,36.32,7727.0,32.421,32.4299,32.3942,32.4299,7727.0
2022-12-08 11:30:00,36.33,36.34,36.3,36.31,15017.0,32.4388,32.4477,32.412,32.421,15017.0
2022-12-08 11:35:00,36.3,36.34,36.28,36.33,12116.0,32.412,32.4477,32.3942,32.4388,12116.0
2022-12-08 11:40:00,36.32,36.33,36.3,36.32,6855.0,32.4299,32.4388,32.412,32.4299,6855.0
2022-12-08 11:45:00,36.32,36.36,36.31,36.34,6968.0,32.4299,32.4656,32.421,32.4477,6968.0
2022-12-08 11:50:00,36.34,36.35,36.33,36.35,8690.0,32.4477,32.4567,32.4388,32.4567,8690.0
2022-12-08 11:55:00,36.36,36.36,36.34,36.34,3816.0,32.4656,32.4656,32.4477,32.4477,3816.0
2022-12-08 12:00:00,36.34,36.35,36.29,36.31,8208.0,32.4477,32.4567,32.4031,32.421,8208.0
2022-12-08 12:05:00,36.32,36.34,36.29,36.33,11232.0,32.4299,32.4477,32.4031,32.4388,11232.0
2022-12-08 12:10:00,36.33,36.34,36.31,36.34,5770.0,32.4388,32.4477,32.421,32.4477,5770.0
2022-12-08 12:15:00,36.33,36.33,36.29,36.3,6936.0,32.4388,32.4388,32.4031,32.412,6936.0
2022-12-08 12:20:00,36.3,36.34,36.27,36.33,5182.0,32.412,32.4477,32.3852,32.4388,5182.0
2022-12-08 12:25:00,36.33,36.34,36.28,36.29,6304.0,32.4388,32.4477,32.3942,32.4031,6304.0
2022-12-08 12:30:00,36.28,36.28,36.25,36.26,6753.0,32.3942,32.3942,32.3674,32.3763,6753.0
2022-12-08 12:35:00,36.27,36.28,36.25,36.27,3780.0,32.3852,32.3942,32.3674,32.3852,3780.0
2022-12-08 12:40:00,36.28,36.28,36.24,36.25,5379.0,32.3942,32.3942,32.3585,32.3674,5379.0
2022-12-08 12:45:00,36.25,36.25,36.21,36.23,6774.0,32.3674,32.3674,32.3317,32.3495,6774.0
2022-12-08 12:50:00,36.23,36.29,36.23,36.28,5077.0,32.3495,32.4031,32.3495,32.3942,5077.0
2022-12-08 12:55:00,36.3,36.34,36.29,36.34,8098.0,32.412,32.4477,32.4031,32.4477,8098.0
2022-12-08 13:00:00,36.34,36.37,36.33,36.34,13235.0,32.4477,32.4745,32.4388,32.4477,13235.0
2022-12-08 13:05:00,36.35,36.37,36.34,36.36,7754.0,32.4567,32.4745,32.4477,32.4656,7754.0
2022-12-08 13:10:00,36.36,36.36,36.3,36.31,6383.0,32.4656,32.4656,32.412,32.421,6383.0
2022-12-08 13:15:00,36.31,36.35,36.3,36.34,12098.0,32.421,32.4567,32.412,32.4477,12098.0
2022-12-08 13:20:00,36.33,36.33,36.28,36.32,6689.0,32.4388,32.4388,32.3942,32.4299,6689.0
2022-12-08 13:25:00,36.31,36.35,36.3,36.34,5209.0,32.421,32.4567,32.412,32.4477,5209.0
2022-12-08 13:30:00,36.35,36.37,36.35,36.36,6893.0,32.4567,32.4745,32.4567,32.4656,6893.0
2022-12-08 13:35:00,36.37,36.42,36.36,36.42,7351.0,32.4745,32.5192,32.4656,32.5192,7351.0
2022-12-08 13:40:00,36.42,36.44,36.4,36.43,12772.0,32.5192,32.537,32.5013,32.5281,12772.0
2022-12-08 13:45:00,36.43,36.43,36.4,36.4,9954.0,32.5281,32.5281,32.5013,32.5013,9954.0
2022-12-08 13:50:00,36.4,36.41,36.39,36.41,3722.0,32.5013,32.5102,32.4924,32.5102,3722.0
2022-12-08 13:55:00,36.41,36.41,36.38,36.41,10878.0,32.5102,32.5102,32.4835,32.5102,10878.0
2022-12-08 14:00:00,36.4,36.4,36.29,36.3,7233.0,32.5013,32.5013,32.4031,32.412,7233.0
2022-12-08 14:05:00,36.29,36.31,36.23,36.3,7473.0,32.4031,32.421,32.3495,32.412,7473.0
2022-12-08 14:10:00,36.29,36.29,36.23,36.27,7399.0,32.4031,32.4031,32.3495,32.3852,7399.0
2022-12-08 14:15:00,36.27,36.34,36.25,36.31,10027.0,32.3852,32.4477,32.3674,32.421,10027.0
2022-12-08 14:20:00,36.3,36.36,36.29,36.34,13365.0,32.412,32.4656,32.4031,32.4477,13365.0
2022-12-08 14:25:00,36.34,36.35,36.29,36.29,8195.0,32.4477,32.4567,32.4031,32.4031,8195.0
2022-12-08 14:30:00,36.3,36.3,36.27,36.27,5421.0,32.412,32.412,32.3852,32.3852,5421.0
2022-12-08 14:35:00,36.27,36.3,36.25,36.3,4844.0,32.3852,32.412,32.3674,32.412,4844.0
2022-12-08 14:40:00,36.31,36.32,36.29,36.3,5507.0,32.421,32.4299,32.4031,32.412,5507.0
2022-12-08 14:45:00,36.31,36.33,36.29,36.29,12202.0,32.421,32.4388,32.4031,32.4031,12202.0
2022-12-08 14:50:00,36.3,36.31,36.25,36.3,5508.0,32.412,32.421,32.3674,32.412,5508.0
2022-12-08 14:55:00,36.31,36.31,36.25,36.25,7038.0,32.421,32.421,32.3674,32.3674,7038.0
2022-12-08 15:00:00,36.26,36.26,36.21,36.21,8907.0,32.3763,32.3763,32.3317,32.3317,8907.0
2022-12-08 15:05:00,36.21,36.21,36.15,36.16,12574.0,32.3317,32.3317,32.2781,32.287,12574.0
2022-12-08 15:10:00,36.17,36.19,36.15,36.17,7110.0,32.296,32.3138,32.2781,32.296,7110.0
2022-12-08 15:15:00,36.17,36.2,36.13,36.19,14531.0,32.296,32.3227,32.2602,32.3138,14531.0
2022-12-08 15:20:00,36.19,36.21,36.17,36.21,9105.0,32.3138,32.3317,32.296,32.3317,9105.0
2022-12-08 15:25:00,36.22,36.23,36.17,36.18,5343.0,32.3406,32.3495,32.296,32.3049,5343.0
2022-12-08 15:30:00,36.18,36.19,36.14,36.16,16216.0,32.3049,32.3138,32.2692,32.287,16216.0
2022-12-08 15:35:00,36.16,36.18,36.14,36.17,13415.0,32.287,32.3049,32.2692,32.296,13415.0
2022-12-08 15:40:00,36.18,36.21,36.17,36.19,14500.0,32.3049,32.3317,32.296,32.3138,14500.0
2022-12-08 15:45:00,36.18,36.18,36.14,36.15,15094.0,32.3049,32.3049,32.2692,32.2781,15094.0
2022-12-08 15:50:00,36.15,36.19,36.13,36.19,36089.0,32.2781,32.3138,32.2602,32.3138,36089.0
2022-12-08 15:55:00,36.19,36.2,36.14,36.18,92224.0,32.3138,32.3227,32.2692,32.3049,92224.0
2022-12-09 09:30:00,36.38,36.39,36.01,36.28,36472.0,32.4835,32.4924,32.1531,32.3942,36472.0
2022-12-09 09:35:00,36.29,36.51,36.28,36.41,18136.0,32.4031,32.5995,32.3942,32.5102,18136.0
2022-12-09 09:40:00,36.41,36.48,36.4,36.46,9688.0,32.5102,32.5727,32.5013,32.5549,9688.0
2022-12-09 09:45:00,36.46,36.47,36.39,36.39,10535.0,32.5549,32.5638,32.4924,32.4924,10535.0
2022-12-09 09:50:00,36.39,36.4,36.33,36.39,14099.0,32.4924,32.5013,32.4388,32.4924,14099.0
2022-12-09 09:55:00,36.38,36.44,36.37,36.4,8595.0,32.4835,32.537,32.4745,32.5013,8595.0
2022-12-09 10:00:00,36.44,36.47,36.37,36.43,29852.0,32.537,32.5638,32.4745,32.5281,29852.0
2022-12-09 10:05:00,36.43,36.49,36.39,36.44,15049.0,32.5281,32.5817,32.4924,32.537,15049.0
2022-12-09 10:10:00,36.46,36.47,36.43,36.47,12167.0,32.5549,32.5638,32.5281,32.5638,12167.0
2022-12-09 10:15:00,36.48,36.48,36.39,36.42,4728.0,32.5727,32.5727,32.4924,32.5192,4728.0
2022-12-09 10:20:00,36.41,36.42,36.33,36.35,24449.0,32.5102,32.5192,32.4388,32.4567,24449.0
2022-12-09 10:25:00,36.34,36.35,36.29,36.33,12066.0,32.4477,32.4567,32.4031,32.4388,12066.0
2022-12-09 10:30:00,36.34,36.37,36.29,36.3,14886.0,32.4477,32.4745,32.4031,32.412,14886.0
2022-12-09 10:35:00,36.28,36.38,36.27,36.37,6508.0,32.3942,32.4835,32.3852,32.4745,6508.0
2022-12-09 10:40:00,36.37,36.38,36.31,36.36,15519.0,32.4745,32.4835,32.421,32.4656,15519.0
2022-12-09 10:45:00,36.36,36.37,36.33,36.35,6035.0,32.4656,32.4745,32.4388,32.4567,6035.0
2022-12-09 10:50:00,36.33,36.4,36.31,36.39,16524.0,32.4388,32.5013,32.421,32.4924,16524.0
2022-12-09 10:55:00,36.39,36.45,36.39,36.44,9785.0,32.4924,32.546,32.4924,32.537,9785.0
2022-12-09 11:00:00,36.43,36.49,36.42,36.45,18600.0,32.5281,32.5817,32.5192,32.546,18600.0
2022-12-09 11:05:00,36.45,36.45,36.39,36.39,10495.0,32.546,32.546,32.4924,32.4924,10495.0
2022-12-09 11:10:00,36.39,36.41,36.37,36.41,14240.0,32.4924,32.5102,32.4745,32.5102,14240.0
2022-12-09 11:15:00,36.4,36.44,36.39,36.4,6892.0,32.5013,32.537,32.4924,32.5013,6892.0
2022-12-09 11:20:00,36.41,36.45,36.4,36.44,4556.0,32.5102,32.546,32.5013,32.537,4556.0
2022-12-09 11:25:00,36.44,36.44,36.41,36.43,8337.0,32.537,32.537,32.5102,32.5281,8337.0
2022-12-09 11:30:00,36.42,36.46,36.41,36.45,8364.0,32.5192,32.5549,32.5102,32.546,8364.0
2022-12-09 11:35:00,36.46,36.51,36.44,36.47,11563.0,32.5549,32.5995,32.537,32.5638,11563.0
2022-12-09 11:40:00,36.47,36.51,36.43,36.5,5850.0,32.5638,32.5995,32.5281,32.5906,5850.0
2022-12-09 11:45:00,36.5,36.53,36.49,36.5,10238.0,32.5906,32.6174,32.5817,32.5906,10238.0
2022-12-09 11:50:00,36.5,36.54,36.48,36.48,9052.0,32.5906,32.6263,32.5727,32.5727,9052.0
2022-12-09 11:55:00,36.48,36.5,36.47,36.48,6831.0,32.5727,32.5906,32.5638,32.5727,6831.0
2022-12-09 12:00:00,36.48,36.5,36.46,36.49,6865.0,32.5727,32.5906,32.5549,32.5817,6865.0
2022-12-09 12:05:00,36.49,36.51,36.48,36.49,4646.0,32.5817,32.5995,32.5727,32.5817,4646.0
2022-12-09 12:10:00,36.51,36.53,36.49,36.5,8900.0,32.5995,32.6174,32.5817,32.5906,8900.0
2022-12-09 12:15:00,36.49,36.5,36.44,36.45,6701.0,32.5817,32.5906,32.537,32.546,6701.0
2022-12-09 12:20:00,36.44,36.45,36.4,36.41,5000.0,32.537,32.546,32.5013,32.5102,5000.0
2022-12-09 12:25:00,36.42,36.43,36.39,36.4,5875.0,32.5192,32.5281,32.4924,32.5013,5875.0
2022-12-09 12:30:00,36.4,36.48,36.39,36.46,9759.0,32.5013,32.5727,32.4924,32.5549,9759.0
2022-12-09 12:35:00,36.47,36.48,36.46,36.47,11760.0,32.5638,32.5727,32.5549,32.5638,11760.0
2022-12-09 12:40:00,36.47,36.47,36.41,36.46,12807.0,32.5638,32.5638,32.5102,32.5549,12807.0
2022-12-09 12:45:00,36.46,36.48,36.41,36.43,12869.0,32.5549,32.5727,32.5102,32.5281,12869.0
2022-12-09 12:50:00,36.43,36.45,36.41,36.43,6530.0,32.5281,32.546,32.5102,32.5281,6530.0
2022-12-09 12:55:00,36.41,36.45,36.41,36.42,7423.0,32.5102,32.546,32.5102,32.5192,7423.0
2022-12-09 13:00:00,36.41,36.42,36.37,36.39,8017.0,32.5102,32.5192,32.4745,32.4924,8017.0
2022-12-09 13:05:00,36.39,36.39,36.31,36.33,57794.0,32.4924,32.4924,32.421,32.4388,57794.0
2022-12-09 13:10:00,36.33,36.33,36.3,36.32,6593.0,32.4388,32.4388,32.412,32.4299,6593.0
2022-12-09 13:15:00,36.32,36.33,36.28,36.28,4675.0,32.4299,32.4388,32.3942,32.3942,4675.0
2022-12-09 13:20:00,36.27,36.28,36.25,36.25,7232.0,32.3852,32.3942,32.3674,32.3674,7232.0
2022-12-09 13:25:00,36.24,36.25,36.22,36.24,12492.0,32.3585,32.3674,32.3406,32.3585,12492.0
2022-12-09 13:30:00,36.23,36.28,36.22,36.24,7310.0,32.3495,32.3942,32.3406,32.3585,7310.0
2022-12-09 13:35:00,36.25,36.26,36.24,36.25,10523.0,32.3674,32.3763,32.3585,32.3674,10523.0
2022-12-09 13:40:00,36.25,36.29,36.25,36.29,5495.0,32.3674,32.4031,32.3674,32.4031,5495.0
2022-12-09 13:45:00,36.3,36.32,36.29,36.32,7213.0,32.412,32.4299,32.4031,32.4299,7213.0
2022-12-09 13:50:00,36.31,36.32,36.27,36.27,11042.0,32.421,32.4299,32.3852,32.3852,11042.0
2022-12-09 13:55:00,36.27,36.31,36.24,36.3,18572.0,32.3852,32.421,32.3585,32.412,18572.0
2022-12-09 14:00:00,36.3,36.31,36.22,36.23,8132.0,32.412,32.421,32.3406,32.3495,8132.0
2022-12-09 14:05:00,36.23,36.23,36.19,36.2,12739.0,32.3495,32.3495,32.3138,32.3227,12739.0
2022-12-09 14:10:00,36.2,36.2,36.16,36.17,14062.0,32.3227,32.3227,32.287,32.296,14062.0
2022-12-09 14:15:00,36.17,36.17,36.15,36.16,9703.0,32.296,32.296,32.2781,32.287,9703.0
2022-12-09 14:20:00,36.16,36.16,36.11,36.14,9930.0,32.287,32.287,32.2424,32.2692,9930.0
2022-12-09 14:25:00,36.14,36.14,36.08,36.11,28103.0,32.2692,32.2692,32.2156,32.2424,28103.0
2022-12-09 14:30:00,36.11,36.15,36.09,36.15,8082.0,32.2424,32.2781,32.2245,32.2781,8082.0
2022-12-09 14:35:00,36.15,36.24,36.14,36.23,32834.0,32.2781,32.3585,32.2692,32.3495,32834.0
2022-12-09 14:40:00,36.25,36.27,36.19,36.23,12409.0,32.3674,32.3852,32.3138,32.3495,12409.0
2022-12-09 14:45:00,36.23,36.24,36.2,36.22,23566.0,32.3495,32.3585,32.3227,32.3406,23566.0
2022-12-09 14:50:00,36.22,36.22,36.2,36.22,10293.0,32.3406,32.3406,32.3227,32.3406,10293.0
2022-12-09 14:55:00,36.22,36.25,36.19,36.25,24025.0,32.3406,32.3674,32.3138,32.3674,24025.0
2022-12-09 15:00:00,36.25,36.29,36.24,36.29,17430.0,32.3674,32.4031,32.3585,32.4031,17430.0
2022-12-09 15:05:00,36.29,36.31,36.27,36.27,13543.0,32.4031,32.421,32.3852,32.3852,13543.0
2022-12-09 15:10:00,36.28,36.31,36.27,36.3,14171.0,32.3942,32.421,32.3852,32.412,14171.0
2022-12-09 15:15:00,36.3,36.3,36.25,36.28,13192.0,32.412,32.412,32.3674,32.3942,13192.0
2022-12-09 15:20:00,36.27,36.3,36.26,36.27,12795.0,32.3852,32.412,32.3763,32.3852,12795.0
2022-12-09 15:25:00,36.27,36.28,36.23,36.24,18733.0,32.3852,32.3942,32.3495,32.3585,18733.0
2022-12-09 15:30:00,36.23,36.23,36.16,36.18,19530.0,32.3495,32.3495,32.287,32.3049,19530.0
2022-12-09 15:35:00,36.18,36.18,36.14,36.14,12885.0,32.3049,32.3049,32.2692,32.2692,12885.0
2022-12-09 15:40:00,36.15,36.15,36.06,36.08,34231.0,32.2781,32.2781,32.1977,32.2156,34231.0
2022-12-09 15:45:00,36.08,36.1,36.05,36.08,35312.0,32.2156,32.2334,32.1888,32.2156,35312.0
2022-12-09 15:50:00,36.08,36.09,36.03,36.09,31537.0,32.2156,32.2245,32.1709,32.2245,31537.0
2022-12-09 15:55:00,36.08,36.1,36.05,36.07,72876.0,32.2156,32.2334,32.1888,32.2067,72876.0
2022-12-12 09:30:00,36.07,36.26,36.04,36.1,43444.0,32.2067,32.3763,32.1799,32.2334,43444.0
2022-12-12 09:35:00,36.09,36.12,35.94,36.01,28355.0,32.2245,32.2513,32.0906,32.1531,28355.0
2022-12-12 09:40:00,36.03,36.1,35.99,36.04,17358.0,32.1709,32.2334,32.1352,32.1799,17358.0
2022-12-12 09:45:00,36.05,36.09,36.02,36.08,12980.0,32.1888,32.2245,32.162,32.2156,12980.0
2022-12-12 09:50:00,36.08,36.08,35.97,36.02,25548.0,32.2156,32.2156,32.1174,32.162,25548.0
2022-12-12 09:55:00,36.03,36.1,36.0,36.09,13681.0,32.1709,32.2334,32.1442,32.2245,13681.0
2022-12-12 10:00:00,36.12,36.2,36.11,36.17,8879.0,32.2513,32.3227,32.2424,32.296,8879.0
2022-12-12 10:05:00,36.17,36.28,36.16,36.26,12125.0,32.296,32.3942,32.287,32.3763,12125.0
2022-12-12 10:10:00,36.25,36.3,36.19,36.19,17752.0,32.3674,32.412,32.3138,32.3138,17752.0
2022-12-12 10:15:00,36.2,36.21,36.07,36.12,14854.0,32.3227,32.3317,32.2067,32.2513,14854.0
2022-12-12 10:20:00,36.12,36.13,36.08,36.13,10540.0,32.2513,32.2602,32.2156,32.2602,10540.0
2022-12-12 10:25:00,36.13,36.19,36.12,36.18,14771.0,32.2602,32.3138,32.2513,32.3049,14771.0
2022-12-12 10:30:00,36.17,36.27,36.16,36.22,12415.0,32.296,32.3852,32.287,32.3406,12415.0
2022-12-12 10:35:00,36.23,36.26,36.2,36.23,15476.0,32.3495,32.3763,32.3227,32.3495,15476.0
2022-12-12 10:40:00,36.24,36.28,36.23,36.23,11775.0,32.3585,32.3942,32.3495,32.3495,11775.0
2022-12-12 10:45:00,36.23,36.28,36.19,36.23,12964.0,32.3495,32.3942,32.3138,32.3495,12964.0
2022-12-12 10:50:00,36.22,36.29,36.19,36.27,14108.0,32.3406,32.4031,32.3138,32.3852,14108.0
2022-12-12 10:55:00,36.27,36.29,36.25,36.26,14376.0,32.3852,32.4031,32.3674,32.3763,14376.0
2022-12-12 11:00:00,36.26,36.3,36.21,36.29,9888.0,32.3763,32.412,32.3317,32.4031,9888.0
2022-12-12 11:05:00,36.3,36.34,36.29,36.34,8359.0,32.412,32.4477,32.4031,32.4477,8359.0
2022-12-12 11:10:00,36.34,36.35,36.29,36.33,9438.0,32.4477,32.4567,32.4031,32.4388,9438.0
2022-12-12 11:15:00,36.33,36.34,36.29,36.31,10672.0,32.4388,32.4477,32.4031,32.421,10672.0
2022-12-12 11:20:00,36.31,36.34,36.31,36.32,10389.0,32.421,32.4477,32.421,32.4299,10389.0
2022-12-12 11:25:00,36.32,36.4,36.3,36.4,15903.0,32.4299,32.5013,32.412,32.5013,15903.0
2022-12-12 11:30:00,36.4,36.44,36.35,36.44,14058.0,32.5013,32.537,32.4567,32.537,14058.0
2022-12-12 11:35:00,36.43,36.47,36.42,36.46,9737.0,32.5281,32.5638,32.5192,32.5549,9737.0
2022-12-12 11:40:00,36.45,36.46,36.41,36.42,12255.0,32.546,32.5549,32.5102,32.5192,12255.0
2022-12-12 11:45:00,36.41,36.48,36.41,36.46,11756.0,32.5102,32.5727,32.5102,32.5549,11756.0
2022-12-12 11:50:00,36.45,36.48,36.43,36.46,13218.0,32.546,32.5727,32.5281,32.5549,13218.0
2022-12-12 11:55:00,36.45,36.46,36.41,36.42,9600.0,32.546,32.5549,32.5102,32.5192,9600.0
2022-12-12 12:00:00,36.43,36.48,36.42,36.47,11764.0,32.5281,32.5727,32.5192,32.5638,11764.0
2022-12-12 12:05:00,36.47,36.47,36.41,36.43,15132.0,32.5638,32.5638,32.5102,32.5281,15132.0
2022-12-12 12:10:00,36.44,36.45,36.41,36.41,5278.0,32.537,32.546,32.5102,32.5102,5278.0
2022-12-12 12:15:00,36.41,36.48,36.41,36.48,9139.0,32.5102,32.5727,32.5102,32.5727,9139.0
2022-12-12 12:20:00,36.48,36.48,36.44,36.46,12982.0,32.5727,32.5727,32.537,32.5549,12982.0
2022-12-12 12:25:00,36.46,36.48,36.45,36.47,8925.0,32.5549,32.5727,32.546,32.5638,8925.0
2022-12-12 12:30:00,36.47,36.47,36.43,36.45,8204.0,32.5638,32.5638,32.5281,32.546,8204.0
2022-12-12 12:35:00,36.45,36.5,36.44,36.46,14536.0,32.546,32.5906,32.537,32.5549,14536.0
2022-12-12 12:40:00,36.46,36.47,36.43,36.46,9493.0,32.5549,32.5638,32.5281,32.5549,9493.0
2022-12-12 12:45:00,36.46,36.49,36.45,36.48,7481.0,32.5549,32.5817,32.546,32.5727,7481.0
2022-12-12 12:50:00,36.48,36.5,36.47,36.5,4948.0,32.5727,32.5906,32.5638,32.5906,4948.0
2022-12-12 12:55:00,36.5,36.5,36.45,36.45,6730.0,32.5906,32.5906,32.546,32.546,6730.0
2022-12-12 13:00:00,36.46,36.47,36.42,36.43,11197.0,32.5549,32.5638,32.5192,32.5281,11197.0
2022-12-12 13:05:00,36.43,36.44,36.42,36.43,4682.0,32.5281,32.537,32.5192,32.5281,4682.0
2022-12-12 13:10:00,36.43,36.45,36.42,36.42,9262.0,32.5281,32.546,32.5192,32.5192,9262.0
2022-12-12 13:15:00,36.43,36.48,36.43,36.48,3896.0,32.5281,32.5727,32.5281,32.5727,3896.0
2022-12-12 13:20:00,36.48,36.49,36.45,36.45,31908.0,32.5727,32.5817,32.546,32.546,31908.0
2022-12-12 13:25:00,36.45,36.46,36.43,36.44,6479.0,32.546,32.5549,32.5281,32.537,6479.0
2022-12-12 13:30:00,36.45,36.49,36.44,36.48,18844.0,32.546,32.5817,32.537,32.5727,18844.0
2022-12-12 13:35:00,36.48,36.49,36.46,36.49,33940.0,32.5727,32.5817,32.5549,32.5817,33940.0
2022-12-12 13:40:00,36.5,36.54,36.49,36.52,18243.0,32.5906,32.6263,32.5817,32.6085,18243.0
2022-12-12 13:45:00,36.52,36.57,36.52,36.57,6522.0,32.6085,32.6531,32.6085,32.6531,6522.0
2022-12-12 13:50:00,36.57,36.58,36.53,36.53,10118.0,32.6531,32.662,32.6174,32.6174,10118.0
2022-12-12 13:55:00,36.52,36.54,36.51,36.53,17727.0,32.6085,32.6263,32.5995,32.6174,17727.0
2022-12-12 14:00:00,36.53,36.56,36.52,36.52,7288.0,32.6174,32.6442,32.6085,32.6085,7288.0
2022-12-12 14:05:00,36.52,36.55,36.52,36.55,5948.0,32.6085,32.6353,32.6085,32.6353,5948.0
2022-12-12 14:10:00,36.55,36.56,36.53,36.54,8795.0,32.6353,32.6442,32.6174,32.6263,8795.0
2022-12-12 14:15:00,36.54,36.55,36.51,36.52,11474.0,32.6263,32.6353,32.5995,32.6085,11474.0
2022-12-12 14:20:00,36.51,36.53,36.5,36.5,6214.0,32.5995,32.6174,32.5906,32.5906,6214.0
2022-12-12 14:25:00,36.51,36.53,36.49,36.49,14467.0,32.5995,32.6174,32.5817,32.5817,14467.0
2022-12-12 14:30:00,36.48,36.5,36.46,36.49,9346.0,32.5727,32.5906,32.5549,32.5817,9346.0
2022-12-12 14:35:00,36.48,36.52,36.48,36.5,11870.0,32.5727,32.6085,32.5727,32.5906,11870.0
2022-12-12 14:40:00,36.5,36.52,36.48,36.5,15207.0,32.5906,32.6085,32.5727,32.5906,15207.0
2022-12-12 14:45:00,36.5,36.52,36.49,36.52,7182.0,32.5906,32.6085,32.5817,32.6085,7182.0
2022-12-12 14:50:00,36.51,36.56,36.5,36.56,13039.0,32.5995,32.6442,32.5906,32.6442,13039.0
2022-12-12 14:55:00,36.56,36.59,36.56,36.59,11076.0,32.6442,32.671,32.6442,32.671,11076.0
2022-12-12 15:00:00,36.58,36.61,36.58,36.59,6958.0,32.662,32.6888,32.662,32.671,6958.0
2022-12-12 15:05:00,36.59,36.65,36.59,36.64,13002.0,32.671,32.7245,32.671,32.7156,13002.0
2022-12-12 15:10:00,36.64,36.68,36.63,36.68,13149.0,32.7156,32.7513,32.7067,32.7513,13149.0
2022-12-12 15:15:00,36.68,36.77,36.67,36.77,31043.0,32.7513,32.8317,32.7424,32.8317,31043.0
2022-12-12 15:20:00,36.76,36.8,36.71,36.73,58384.0,32.8228,32.8585,32.7781,32.796,58384.0
2022-12-12 15:25:00,36.73,36.75,36.72,36.74,17152.0,32.796,32.8138,32.787,32.8049,17152.0
2022-12-12 15:30:00,36.73,36.78,36.73,36.76,23887.0,32.796,32.8406,32.796,32.8228,23887.0
2022-12-12 15:35:00,36.76,36.81,36.75,36.77,31805.0,32.8228,32.8674,32.8138,32.8317,31805.0
2022-12-12 15:40:00,36.77,36.78,36.68,36.7,60723.0,32.8317,32.8406,32.7513,32.7692,60723.0
2022-12-12 15:45:00,36.69,36.7,36.63,36.66,90521.0,32.7603,32.7692,32.7067,32.7335,90521.0
2022-12-12 15:50:00,36.65,36.73,36.65,36.7,142868.0,32.7245,32.796,32.7245,32.7692,142868.0
2022-12-12 15:55:00,36.7,36.8,36.69,36.8,241973.0,32.7692,32.8585,32.7603,32.8585,241973.0
2022-12-13 09:30:00,37.89,37.98,37.77,37.91,109082.0,33.8317,33.9121,33.7246,33.8496,109082.0
2022-12-13 09:35:00,37.95,38.03,37.72,37.84,50765.0,33.8853,33.9567,33.6799,33.7871,50765.0
2022-12-13 09:40:00,37.84,37.91,37.74,37.91,45681.0,33.7871,33.8496,33.6978,33.8496,45681.0
2022-12-13 09:45:00,37.91,37.99,37.84,37.88,30021.0,33.8496,33.921,33.7871,33.8228,30021.0
2022-12-13 09:50:00,37.87,37.99,37.79,37.95,23634.0,33.8139,33.921,33.7424,33.8853,23634.0
2022-12-13 09:55:00,37.97,37.98,37.84,37.84,16471.0,33.9032,33.9121,33.7871,33.7871,16471.0
2022-12-13 10:00:00,37.85,37.89,37.72,37.73,57506.0,33.796,33.8317,33.6799,33.6889,57506.0
2022-12-13 10:05:00,37.7,37.77,37.61,37.74,34970.0,33.6621,33.7246,33.5817,33.6978,34970.0
2022-12-13 10:10:00,37.73,37.8,37.67,37.74,15754.0,33.6889,33.7514,33.6353,33.6978,15754.0
2022-12-13 10:15:00,37.7,37.74,37.52,37.61,34875.0,33.6621,33.6978,33.5014,33.5817,34875.0
2022-12-13 10:20:00,37.6,37.61,37.37,37.39,21862.0,33.5728,33.5817,33.3674,33.3853,21862.0
2022-12-13 10:25:00,37.38,37.47,37.32,37.4,11990.0,33.3764,33.4567,33.3228,33.3942,11990.0
2022-12-13 10:30:00,37.41,37.46,37.34,37.43,24109.0,33.4031,33.4478,33.3406,33.421,24109.0
2022-12-13 10:35:00,37.45,37.45,37.27,37.27,19030.0,33.4389,33.4389,33.2781,33.2781,19030.0
2022-12-13 10:40:00,37.28,37.37,37.26,37.34,18856.0,33.2871,33.3674,33.2692,33.3406,18856.0
2022-12-13 10:45:00,37.36,37.43,37.26,37.27,25846.0,33.3585,33.421,33.2692,33.2781,25846.0
2022-12-13 10:50:00,37.27,37.32,37.24,37.31,16026.0,33.2781,33.3228,33.2513,33.3138,16026.0
2022-12-13 10:55:00,37.3,37.33,37.25,37.28,15785.0,33.3049,33.3317,33.2603,33.2871,15785.0
2022-12-13 11:00:00,37.31,37.37,37.3,37.37,18825.0,33.3138,33.3674,33.3049,33.3674,18825.0
2022-12-13 11:05:00,37.36,37.39,37.3,37.34,12920.0,33.3585,33.3853,33.3049,33.3406,12920.0
2022-12-13 11:10:00,37.36,37.4,37.29,37.3,22236.0,33.3585,33.3942,33.296,33.3049,22236.0
2022-12-13 11:15:00,37.29,37.36,37.28,37.3,13398.0,33.296,33.3585,33.2871,33.3049,13398.0
2022-12-13 11:20:00,37.3,37.31,37.17,37.19,9235.0,33.3049,33.3138,33.1888,33.2067,9235.0
2022-12-13 11:25:00,37.18,37.23,37.14,37.23,18256.0,33.1978,33.2424,33.1621,33.2424,18256.0
2022-12-13 11:30:00,37.23,37.28,37.22,37.28,30625.0,33.2424,33.2871,33.2335,33.2871,30625.0
2022-12-13 11:35:00,37.28,37.29,37.21,37.22,20141.0,33.2871,33.296,33.2246,33.2335,20141.0
2022-12-13 11:40:00,37.22,37.23,37.18,37.2,9672.0,33.2335,33.2424,33.1978,33.2156,9672.0
2022-12-13 11:45:00,37.19,37.19,37.07,37.09,16067.0,33.2067,33.2067,33.0996,33.1174,16067.0
2022-12-13 11:50:00,37.09,37.12,37.04,37.11,13804.0,33.1174,33.1442,33.0728,33.1353,13804.0
2022-12-13 11:55:00,37.1,37.19,37.06,37.19,14659.0,33.1263,33.2067,33.0906,33.2067,14659.0
2022-12-13 12:00:00,37.19,37.25,37.18,37.25,6897.0,33.2067,33.2603,33.1978,33.2603,6897.0
2022-12-13 12:05:00,37.24,37.29,37.24,37.26,9751.0,33.2513,33.296,33.2513,33.2692,9751.0
2022-12-13 12:10:00,37.26,37.26,37.19,37.23,19120.0,33.2692,33.2692,33.2067,33.2424,19120.0
2022-12-13 12:15:00,37.22,37.22,37.13,37.15,13195.0,33.2335,33.2335,33.1531,33.171,13195.0
2022-12-13 12:20:00,37.15,37.23,37.14,37.17,18499.0,33.171,33.2424,33.1621,33.1888,18499.0
2022-12-13 12:25:00,37.17,37.19,37.14,37.16,23621.0,33.1888,33.2067,33.1621,33.1799,23621.0
2022-12-13 12:30:00,37.16,37.18,37.12,37.17,16444.0,33.1799,33.1978,33.1442,33.1888,16444.0
2022-12-13 12:35:00,37.16,37.2,37.14,37.18,29607.0,33.1799,33.2156,33.1621,33.1978,29607.0
2022-12-13 12:40:00,37.17,37.18,37.06,37.09,21858.0,33.1888,33.1978,33.0906,33.1174,21858.0
2022-12-13 12:45:00,37.1,37.13,36.99,37.01,24455.0,33.1263,33.1531,33.0281,33.046,24455.0
2022-12-13 12:50:00,37.01,37.04,36.95,36.96,18399.0,33.046,33.0728,32.9924,33.0013,18399.0
2022-12-13 12:55:00,36.95,37.01,36.95,37.01,23997.0,32.9924,33.046,32.9924,33.046,23997.0
2022-12-13 13:00:00,37.02,37.07,36.99,37.04,37712.0,33.0549,33.0996,33.0281,33.0728,37712.0
2022-12-13 13:05:00,37.04,37.06,36.94,36.95,23500.0,33.0728,33.0906,32.9835,32.9924,23500.0
2022-12-13 13:10:00,36.96,37.11,36.96,37.11,16003.0,33.0013,33.1353,33.0013,33.1353,16003.0
2022-12-13 13:15:00,37.11,37.22,37.11,37.2,28082.0,33.1353,33.2335,33.1353,33.2156,28082.0
2022-12-13 13:20:00,37.23,37.28,37.2,37.27,11250.0,33.2424,33.2871,33.2156,33.2781,11250.0
2022-12-13 13:25:00,37.26,37.31,37.23,37.27,14793.0,33.2692,33.3138,33.2424,33.2781,14793.0
2022-12-13 13:30:00,37.27,37.3,37.23,37.23,17506.0,33.2781,33.3049,33.2424,33.2424,17506.0
2022-12-13 13:35:00,37.23,37.24,37.19,37.22,11804.0,33.2424,33.2513,33.2067,33.2335,11804.0
2022-12-13 13:40:00,37.21,37.22,37.15,37.2,8151.0,33.2246,33.2335,33.171,33.2156,8151.0
2022-12-13 13:45:00,37.2,37.21,37.08,37.1,9335.0,33.2156,33.2246,33.1085,33.1263,9335.0
2022-12-13 13:50:00,37.09,37.11,37.0,37.0,15486.0,33.1174,33.1353,33.0371,33.0371,15486.0
2022-12-13 13:55:00,36.99,37.11,36.99,37.11,18961.0,33.0281,33.1353,33.0281,33.1353,18961.0
2022-12-13 14:00:00,37.11,37.17,37.08,37.16,9996.0,33.1353,33.1888,33.1085,33.1799,9996.0
2022-12-13 14:05:00,37.17,37.17,37.11,37.15,13137.0,33.1888,33.1888,33.1353,33.171,13137.0
2022-12-13 14:10:00,37.14,37.18,37.12,37.16,9559.0,33.1621,33.1978,33.1442,33.1799,9559.0
2022-12-13 14:15:00,37.16,37.18,37.13,37.16,12458.0,33.1799,33.1978,33.1531,33.1799,12458.0
2022-12-13 14:20:00,37.15,37.18,37.13,37.18,8158.0,33.171,33.1978,33.1531,33.1978,8158.0
2022-12-13 14:25:00,37.18,37.21,37.16,37.2,26649.0,33.1978,33.2246,33.1799,33.2156,26649.0
2022-12-13 14:30:00,37.2,37.2,37.13,37.14,19920.0,33.2156,33.2156,33.1531,33.1621,19920.0
2022-12-13 14:35:00,37.14,37.18,37.13,37.18,11605.0,33.1621,33.1978,33.1531,33.1978,11605.0
2022-12-13 14:40:00,37.17,37.25,37.16,37.25,10120.0,33.1888,33.2603,33.1799,33.2603,10120.0
2022-12-13 14:45:00,37.25,37.26,37.18,37.19,10870.0,33.2603,33.2692,33.1978,33.2067,10870.0
2022-12-13 14:50:00,37.18,37.18,37.07,37.08,11588.0,33.1978,33.1978,33.0996,33.1085,11588.0
2022-12-13 14:55:00,37.07,37.09,37.03,37.06,12676.0,33.0996,33.1174,33.0638,33.0906,12676.0
2022-12-13 15:00:00,37.05,37.05,36.94,36.95,25777.0,33.0817,33.0817,32.9835,32.9924,25777.0
2022-12-13 15:05:00,36.95,36.99,36.93,36.99,15280.0,32.9924,33.0281,32.9745,33.0281,15280.0
2022-12-13 15:10:00,36.99,36.99,36.94,36.98,13818.0,33.0281,33.0281,32.9835,33.0192,13818.0
2022-12-13 15:15:00,36.97,37.15,36.96,37.14,32685.0,33.0103,33.171,33.0013,33.1621,32685.0
2022-12-13 15:20:00,37.13,37.2,37.09,37.2,23559.0,33.1531,33.2156,33.1174,33.2156,23559.0
2022-12-13 15:25:00,37.2,37.22,37.15,37.21,28603.0,33.2156,33.2335,33.171,33.2246,28603.0
2022-12-13 15:30:00,37.21,37.33,37.21,37.3,31190.0,33.2246,33.3317,33.2246,33.3049,31190.0
2022-12-13 15:35:00,37.3,37.3,37.2,37.22,34921.0,33.3049,33.3049,33.2156,33.2335,34921.0
2022-12-13 15:40:00,37.23,37.31,37.21,37.31,67901.0,33.2424,33.3138,33.2246,33.3138,67901.0
2022-12-13 15:45:00,37.32,37.36,37.29,37.33,116208.0,33.3228,33.3585,33.296,33.3317,116208.0
2022-12-13 15:50:00,37.32,37.41,37.29,37.38,125276.0,33.3228,33.4031,33.296,33.3764,125276.0
2022-12-13 15:55:00,37.37,37.38,37.22,37.24,173885.0,33.3674,33.3764,33.2335,33.2513,173885.0
2022-12-14 09:30:00,37.14,37.27,37.13,37.27,36220.0,33.1621,33.2781,33.1531,33.2781,36220.0
2022-12-14 09:35:00,37.26,37.36,37.22,37.25,11449.0,33.2692,33.3585,33.2335,33.2603,11449.0
2022-12-14 09:40:00,37.22,37.32,37.2,37.32,21314.0,33.2335,33.3228,33.2156,33.3228,21314.0
2022-12-14 09:45:00,37.32,37.4,37.3,37.34,22440.0,33.3228,33.3942,33.3049,33.3406,22440.0
2022-12-14 09:50:00,37.34,37.42,37.33,37.39,13970.0,33.3406,33.4121,33.3317,33.3853,13970.0
2022-12-14 09:55:00,37.39,37.42,37.33,37.42,17293.0,33.3853,33.4121,33.3317,33.4121,17293.0
2022-12-14 10:00:00,37.43,37.46,37.39,37.45,32117.0,33.421,33.4478,33.3853,33.4389,32117.0
2022-12-14 10:05:00,37.45,37.46,37.33,37.33,13685.0,33.4389,33.4478,33.3317,33.3317,13685.0
2022-12-14 10:10:00,37.34,37.44,37.33,37.43,11605.0,33.3406,33.4299,33.3317,33.421,11605.0
2022-12-14 10:15:00,37.45,37.49,37.43,37.49,10178.0,33.4389,33.4746,33.421,33.4746,10178.0
2022-12-14 10:20:00,37.48,37.52,37.45,37.48,17277.0,33.4656,33.5014,33.4389,33.4656,17277.0
2022-12-14 10:25:00,37.49,37.54,37.47,37.52,7685.0,33.4746,33.5192,33.4567,33.5014,7685.0
2022-12-14 10:30:00,37.52,37.57,37.51,37.54,14233.0,33.5014,33.546,33.4924,33.5192,14233.0
2022-12-14 10:35:00,37.54,37.57,37.53,37.55,11613.0,33.5192,33.546,33.5103,33.5281,11613.0
2022-12-14 10:40:00,37.55,37.58,37.54,37.55,8362.0,33.5281,33.5549,33.5192,33.5281,8362.0
2022-12-14 10:45:00,37.54,37.55,37.47,37.47,17504.0,33.5192,33.5281,33.4567,33.4567,17504.0
2022-12-14 10:50:00,37.47,37.53,37.47,37.52,13069.0,33.4567,33.5103,33.4567,33.5014,13069.0
2022-12-14 10:55:00,37.51,37.62,37.5,37.62,13882.0,33.4924,33.5906,33.4835,33.5906,13882.0
2022-12-14 11:00:00,37.61,37.64,37.6,37.63,13552.0,33.5817,33.6085,33.5728,33.5996,13552.0
2022-12-14 11:05:00,37.62,37.65,37.59,37.59,12735.0,33.5906,33.6174,33.5639,33.5639,12735.0
2022-12-14 11:10:00,37.59,37.59,37.53,37.57,18605.0,33.5639,33.5639,33.5103,33.546,18605.0
2022-12-14 11:15:00,37.56,37.58,37.55,37.58,9773.0,33.5371,33.5549,33.5281,33.5549,9773.0
2022-12-14 11:20:00,37.58,37.64,37.57,37.64,14375.0,33.5549,33.6085,33.546,33.6085,14375.0
2022-12-14 11:25:00,37.64,37.68,37.64,37.67,13118.0,33.6085,33.6442,33.6085,33.6353,13118.0
2022-12-14 11:30:00,37.68,37.69,37.63,37.64,10297.0,33.6442,33.6531,33.5996,33.6085,10297.0
2022-12-14 11:35:00,37.64,37.68,37.62,37.64,15223.0,33.6085,33.6442,33.5906,33.6085,15223.0
2022-12-14 11:40:00,37.64,37.66,37.61,37.64,10448.0,33.6085,33.6264,33.5817,33.6085,10448.0
2022-12-14 11:45:00,37.64,37.64,37.61,37.62,5326.0,33.6085,33.6085,33.5817,33.5906,5326.0
2022-12-14 11:50:00,37.62,37.63,37.56,37.59,12317.0,33.5906,33.5996,33.5371,33.5639,12317.0
2022-12-14 11:55:00,37.59,37.62,37.55,37.58,15580.0,33.5639,33.5906,33.5281,33.5549,15580.0
2022-12-14 12:00:00,37.58,37.65,37.57,37.64,13015.0,33.5549,33.6174,33.546,33.6085,13015.0
2022-12-14 12:05:00,37.64,37.67,37.62,37.64,11286.0,33.6085,33.6353,33.5906,33.6085,11286.0
2022-12-14 12:10:00,37.65,37.65,37.61,37.63,5538.0,33.6174,33.6174,33.5817,33.5996,5538.0
2022-12-14 12:15:00,37.64,37.64,37.58,37.61,13014.0,33.6085,33.6085,33.5549,33.5817,13014.0
2022-12-14 12:20:00,37.61,37.63,37.59,37.61,25634.0,33.5817,33.5996,33.5639,33.5817,25634.0
2022-12-14 12:25:00,37.61,37.62,37.56,37.57,10007.0,33.5817,33.5906,33.5371,33.546,10007.0
2022-12-14 12:30:00,37.56,37.58,37.56,37.56,5567.0,33.5371,33.5549,33.5371,33.5371,5567.0
2022-12-14 12:35:00,37.58,37.6,37.55,37.6,7790.0,33.5549,33.5728,33.5281,33.5728,7790.0
2022-12-14 12:40:00,37.6,37.62,37.58,37.6,9593.0,33.5728,33.5906,33.5549,33.5728,9593.0
2022-12-14 12:45:00,37.6,37.6,37.56,37.58,13280.0,33.5728,33.5728,33.5371,33.5549,13280.0
2022-12-14 12:50:00,37.58,37.58,37.54,37.55,4112.0,33.5549,33.5549,33.5192,33.5281,4112.0
2022-12-14 12:55:00,37.57,37.59,37.55,37.55,11289.0,33.546,33.5639,33.5281,33.5281,11289.0
2022-12-14 13:00:00,37.55,37.59,37.54,37.58,9354.0,33.5281,33.5639,33.5192,33.5549,9354.0
2022-12-14 13:05:00,37.58,37.6,37.57,37.59,4734.0,33.5549,33.5728,33.546,33.5639,4734.0
2022-12-14 13:10:00,37.59,37.63,37.59,37.62,10818.0,33.5639,33.5996,33.5639,33.5906,10818.0
2022-12-14 13:15:00,37.61,37.65,37.58,37.64,9012.0,33.5817,33.6174,33.5549,33.6085,9012.0
2022-12-14 13:20:00,37.65,37.67,37.64,37.66,5820.0,33.6174,33.6353,33.6085,33.6264,5820.0
2022-12-14 13:25:00,37.65,37.66,37.61,37.64,13904.0,33.6174,33.6264,33.5817,33.6085,13904.0
2022-12-14 13:30:00,37.66,37.71,37.66,37.68,14261.0,33.6264,33.671,33.6264,33.6442,14261.0
2022-12-14 13:35:00,37.68,37.75,37.68,37.74,15235.0,33.6442,33.7067,33.6442,33.6978,15235.0
2022-12-14 13:40:00,37.75,37.75,37.7,37.74,13055.0,33.7067,33.7067,33.6621,33.6978,13055.0
2022-12-14 13:45:00,37.74,37.75,37.69,37.7,11294.0,33.6978,33.7067,33.6531,33.6621,11294.0
2022-12-14 13:50:00,37.7,37.72,37.68,37.72,10447.0,33.6621,33.6799,33.6442,33.6799,10447.0
2022-12-14 13:55:00,37.72,37.8,37.69,37.7,42432.0,33.6799,33.7514,33.6531,33.6621,42432.0
2022-12-14 14:00:00,37.7,37.72,37.29,37.45,49363.0,33.6621,33.6799,33.296,33.4389,49363.0
2022-12-14 14:05:00,37.39,37.41,37.13,37.18,32517.0,33.3853,33.4031,33.1531,33.1978,32517.0
2022-12-14 14:10:00,37.17,37.31,37.14,37.23,29032.0,33.1888,33.3138,33.1621,33.2424,29032.0
2022-12-14 14:15:00,37.22,37.24,37.12,37.21,28221.0,33.2335,33.2513,33.1442,33.2246,28221.0
2022-12-14 14:20:00,37.16,37.24,37.14,37.23,20442.0,33.1799,33.2513,33.1621,33.2424,20442.0
2022-12-14 14:25:00,37.24,37.27,37.18,37.19,20289.0,33.2513,33.2781,33.1978,33.2067,20289.0
2022-12-14 14:30:00,37.18,37.24,36.88,36.89,33639.0,33.1978,33.2513,32.9299,32.9388,33639.0
2022-12-14 14:35:00,36.88,36.97,36.85,36.91,49668.0,32.9299,33.0103,32.9031,32.9567,49668.0
2022-12-14 14:40:00,36.93,37.16,36.83,37.09,38552.0,32.9745,33.1799,32.8853,33.1174,38552.0
2022-12-14 14:45:00,37.14,37.14,36.79,36.95,27730.0,33.1621,33.1621,32.8495,32.9924,27730.0
2022-12-14 14:50:00,36.97,36.99,36.8,36.88,22705.0,33.0103,33.0281,32.8585,32.9299,22705.0
2022-12-14 14:55:00,36.88,36.97,36.86,36.92,36089.0,32.9299,33.0103,32.912,32.9656,36089.0
2022-12-14 15:00:00,36.91,37.12,36.87,37.08,25416.0,32.9567,33.1442,32.921,33.1085,25416.0
2022-12-14 15:05:00,37.09,37.09,36.96,37.04,16306.0,33.1174,33.1174,33.0013,33.0728,16306.0
2022-12-14 15:10:00,37.05,37.31,37.05,37.25,39362.0,33.0817,33.3138,33.0817,33.2603,39362.0
2022-12-14 15:15:00,37.26,37.28,37.05,37.13,18895.0,33.2692,33.2871,33.0817,33.1531,18895.0
2022-12-14 15:20:00,37.14,37.19,37.06,37.15,26750.0,33.1621,33.2067,33.0906,33.171,26750.0
2022-12-14 15:25:00,37.16,37.17,37.0,37.01,46263.0,33.1799,33.1888,33.0371,33.046,46263.0
2022-12-14 15:30:00,37.0,37.01,36.88,36.95,33612.0,33.0371,33.046,32.9299,32.9924,33612.0
2022-12-14 15:35:00,36.95,37.02,36.87,37.01,28632.0,32.9924,33.0549,32.921,33.046,28632.0
2022-12-14 15:40:00,37.01,37.05,36.94,37.04,38661.0,33.046,33.0817,32.9835,33.0728,38661.0
2022-12-14 15:45:00,37.04,37.14,36.98,37.11,82613.0,33.0728,33.1621,33.0192,33.1353,82613.0
2022-12-14 15:50:00,37.11,37.2,37.11,37.15,59354.0,33.1353,33.2156,33.1353,33.171,59354.0
2022-12-14 15:55:00,37.15,37.15,37.08,37.09,142627.0,33.171,33.171,33.1085,33.1174,142627.0
2022-12-15 09:30:00,36.59,36.69,36.52,36.53,96746.0,32.671,32.7603,32.6085,32.6174,96746.0
2022-12-15 09:35:00,36.53,36.58,36.36,36.58,38460.0,32.6174,32.662,32.4656,32.662,38460.0
2022-12-15 09:40:00,36.61,36.71,36.5,36.69,66726.0,32.6888,32.7781,32.5906,32.7603,66726.0
2022-12-15 09:45:00,36.69,36.74,36.62,36.73,67259.0,32.7603,32.8049,32.6978,32.796,67259.0
2022-12-15 09:50:00,36.73,36.79,36.68,36.76,23519.0,32.796,32.8495,32.7513,32.8228,23519.0
2022-12-15 09:55:00,36.77,36.78,36.57,36.61,44469.0,32.8317,32.8406,32.6531,32.6888,44469.0
2022-12-15 10:00:00,36.62,36.62,36.49,36.5,37224.0,32.6978,32.6978,32.5817,32.5906,37224.0
2022-12-15 10:05:00,36.52,36.6,36.5,36.56,43471.0,32.6085,32.6799,32.5906,32.6442,43471.0
2022-12-15 10:10:00,36.56,36.63,36.52,36.62,31700.0,32.6442,32.7067,32.6085,32.6978,31700.0
2022-12-15 10:15:00,36.61,36.72,36.56,36.71,56253.0,32.6888,32.787,32.6442,32.7781,56253.0
2022-12-15 10:20:00,36.7,36.71,36.62,36.68,43672.0,32.7692,32.7781,32.6978,32.7513,43672.0
2022-12-15 10:25:00,36.7,36.71,36.64,36.67,34277.0,32.7692,32.7781,32.7156,32.7424,34277.0
2022-12-15 10:30:00,36.68,36.7,36.61,36.7,44515.0,32.7513,32.7692,32.6888,32.7692,44515.0
2022-12-15 10:35:00,36.69,36.74,36.66,36.67,20978.0,32.7603,32.8049,32.7335,32.7424,20978.0
2022-12-15 10:40:00,36.67,36.67,36.56,36.57,17291.0,32.7424,32.7424,32.6442,32.6531,17291.0
2022-12-15 10:45:00,36.56,36.63,36.55,36.56,21484.0,32.6442,32.7067,32.6353,32.6442,21484.0
2022-12-15 10:50:00,36.56,36.62,36.51,36.52,21712.0,32.6442,32.6978,32.5995,32.6085,21712.0
2022-12-15 10:55:00,36.51,36.51,36.45,36.51,20094.0,32.5995,32.5995,32.546,32.5995,20094.0
2022-12-15 11:00:00,36.52,36.59,36.51,36.57,18978.0,32.6085,32.671,32.5995,32.6531,18978.0
2022-12-15 11:05:00,36.57,36.58,36.52,36.57,11739.0,32.6531,32.662,32.6085,32.6531,11739.0
2022-12-15 11:10:00,36.57,36.57,36.44,36.45,22911.0,32.6531,32.6531,32.537,32.546,22911.0
2022-12-15 11:15:00,36.46,36.48,36.41,36.46,24262.0,32.5549,32.5727,32.5102,32.5549,24262.0
2022-12-15 11:20:00,36.47,36.48,36.38,36.39,20249.0,32.5638,32.5727,32.4835,32.4924,20249.0
2022-12-15 11:25:00,36.39,36.42,36.37,36.41,23111.0,32.4924,32.5192,32.4745,32.5102,23111.0
2022-12-15 11:30:00,36.41,36.42,36.35,36.42,22255.0,32.5102,32.5192,32.4567,32.5192,22255.0
2022-12-15 11:35:00,36.43,36.48,36.41,36.45,11683.0,32.5281,32.5727,32.5102,32.546,11683.0
2022-12-15 11:40:00,36.45,36.46,36.4,36.42,16225.0,32.546,32.5549,32.5013,32.5192,16225.0
2022-12-15 11:45:00,36.42,36.44,36.3,36.3,19204.0,32.5192,32.537,32.412,32.412,19204.0
2022-12-15 11:50:00,36.3,36.36,36.29,36.36,14160.0,32.412,32.4656,32.4031,32.4656,14160.0
2022-12-15 11:55:00,36.36,36.37,36.33,36.36,17866.0,32.4656,32.4745,32.4388,32.4656,17866.0
2022-12-15 12:00:00,36.36,36.41,36.35,36.37,14179.0,32.4656,32.5102,32.4567,32.4745,14179.0
2022-12-15 12:05:00,36.37,36.45,36.37,36.43,16986.0,32.4745,32.546,32.4745,32.5281,16986.0
2022-12-15 12:10:00,36.44,36.45,36.39,36.43,11745.0,32.537,32.546,32.4924,32.5281,11745.0
2022-12-15 12:15:00,36.42,36.48,36.41,36.48,14175.0,32.5192,32.5727,32.5102,32.5727,14175.0
2022-12-15 12:20:00,36.47,36.47,36.42,36.45,14318.0,32.5638,32.5638,32.5192,32.546,14318.0
2022-12-15 12:25:00,36.45,36.47,36.44,36.47,15116.0,32.546,32.5638,32.537,32.5638,15116.0
2022-12-15 12:30:00,36.47,36.53,36.47,36.52,12597.0,32.5638,32.6174,32.5638,32.6085,12597.0
2022-12-15 12:35:00,36.52,36.54,36.46,36.48,18747.0,32.6085,32.6263,32.5549,32.5727,18747.0
2022-12-15 12:40:00,36.47,36.47,36.42,36.42,8099.0,32.5638,32.5638,32.5192,32.5192,8099.0
2022-12-15 12:45:00,36.43,36.43,36.38,36.38,14190.0,32.5281,32.5281,32.4835,32.4835,14190.0
2022-12-15 12:50:00,36.39,36.4,36.35,36.35,13617.0,32.4924,32.5013,32.4567,32.4567,13617.0
2022-12-15 12:55:00,36.35,36.37,36.32,36.35,17326.0,32.4567,32.4745,32.4299,32.4567,17326.0
2022-12-15 13:00:00,36.35,36.37,36.32,36.34,15614.0,32.4567,32.4745,32.4299,32.4477,15614.0
2022-12-15 13:05:00,36.34,36.35,36.33,36.34,12703.0,32.4477,32.4567,32.4388,32.4477,12703.0
2022-12-15 13:10:00,36.34,36.37,36.33,36.35,17283.0,32.4477,32.4745,32.4388,32.4567,17283.0
2022-12-15 13:15:00,36.35,36.38,36.33,36.33,11506.0,32.4567,32.4835,32.4388,32.4388,11506.0
2022-12-15 13:20:00,36.33,36.34,36.31,36.34,11183.0,32.4388,32.4477,32.421,32.4477,11183.0
2022-12-15 13:25:00,36.34,36.37,36.32,36.37,15291.0,32.4477,32.4745,32.4299,32.4745,15291.0
2022-12-15 13:30:00,36.37,36.41,36.36,36.37,17122.0,32.4745,32.5102,32.4656,32.4745,17122.0
2022-12-15 13:35:00,36.36,36.42,36.33,36.41,28062.0,32.4656,32.5192,32.4388,32.5102,28062.0
2022-12-15 13:40:00,36.41,36.42,36.38,36.39,15271.0,32.5102,32.5192,32.4835,32.4924,15271.0
2022-12-15 13:45:00,36.39,36.42,36.39,36.4,17897.0,32.4924,32.5192,32.4924,32.5013,17897.0
2022-12-15 13:50:00,36.39,36.4,36.37,36.38,15945.0,32.4924,32.5013,32.4745,32.4835,15945.0
2022-12-15 13:55:00,36.38,36.41,36.37,36.41,19421.0,32.4835,32.5102,32.4745,32.5102,19421.0
2022-12-15 14:00:00,36.39,36.45,36.39,36.43,14074.0,32.4924,32.546,32.4924,32.5281,14074.0
2022-12-15 14:05:00,36.43,36.43,36.34,36.34,15420.0,32.5281,32.5281,32.4477,32.4477,15420.0
2022-12-15 14:10:00,36.34,36.37,36.32,36.34,17533.0,32.4477,32.4745,32.4299,32.4477,17533.0
2022-12-15 14:15:00,36.34,36.38,36.33,36.37,13182.0,32.4477,32.4835,32.4388,32.4745,13182.0
2022-12-15 14:20:00,36.37,36.38,36.35,36.36,12891.0,32.4745,32.4835,32.4567,32.4656,12891.0
2022-12-15 14:25:00,36.36,36.37,36.29,36.31,11487.0,32.4656,32.4745,32.4031,32.421,11487.0
2022-12-15 14:30:00,36.31,36.35,36.29,36.3,22648.0,32.421,32.4567,32.4031,32.412,22648.0
2022-12-15 14:35:00,36.3,36.37,36.27,36.37,24669.0,32.412,32.4745,32.3852,32.4745,24669.0
2022-12-15 14:40:00,36.37,36.42,36.36,36.42,15249.0,32.4745,32.5192,32.4656,32.5192,15249.0
2022-12-15 14:45:00,36.42,36.44,36.4,36.44,34738.0,32.5192,32.537,32.5013,32.537,34738.0
2022-12-15 14:50:00,36.45,36.51,36.42,36.51,22551.0,32.546,32.5995,32.5192,32.5995,22551.0
2022-12-15 14:55:00,36.51,36.54,36.49,36.54,23814.0,32.5995,32.6263,32.5817,32.6263,23814.0
2022-12-15 15:00:00,36.53,36.58,36.52,36.56,20440.0,32.6174,32.662,32.6085,32.6442,20440.0
2022-12-15 15:05:00,36.57,36.6,36.55,36.59,29117.0,32.6531,32.6799,32.6353,32.671,29117.0
2022-12-15 15:10:00,36.59,36.59,36.5,36.5,24687.0,32.671,32.671,32.5906,32.5906,24687.0
2022-12-15 15:15:00,36.5,36.51,36.46,36.46,24153.0,32.5906,32.5995,32.5549,32.5549,24153.0
2022-12-15 15:20:00,36.46,36.51,36.44,36.5,26514.0,32.5549,32.5995,32.537,32.5906,26514.0
2022-12-15 15:25:00,36.5,36.55,36.49,36.54,25154.0,32.5906,32.6353,32.5817,32.6263,25154.0
2022-12-15 15:30:00,36.53,36.54,36.5,36.53,39734.0,32.6174,32.6263,32.5906,32.6174,39734.0
2022-12-15 15:35:00,36.53,36.53,36.41,36.42,34570.0,32.6174,32.6174,32.5102,32.5192,34570.0
2022-12-15 15:40:00,36.42,36.44,36.36,36.36,78423.0,32.5192,32.537,32.4656,32.4656,78423.0
2022-12-15 15:45:00,36.36,36.41,36.35,36.41,68837.0,32.4656,32.5102,32.4567,32.5102,68837.0
2022-12-15 15:50:00,36.41,36.51,36.39,36.5,137640.0,32.5102,32.5995,32.4924,32.5906,137640.0
2022-12-15 15:55:00,36.51,36.56,36.44,36.55,248063.0,32.5995,32.6442,32.537,32.6353,248063.0
2022-12-16 09:30:00,36.2,36.31,36.07,36.18,371895.0,32.3227,32.421,32.2067,32.3049,371895.0
2022-12-16 09:35:00,36.17,36.17,35.94,35.99,30240.0,32.296,32.296,32.0906,32.1352,30240.0
2022-12-16 09:40:00,35.99,36.06,35.95,36.0,39210.0,32.1352,32.1977,32.0995,32.1442,39210.0
2022-12-16 09:45:00,36.01,36.09,35.82,35.88,50448.0,32.1531,32.2245,31.9834,32.037,50448.0
2022-12-16 09:50:00,35.87,35.92,35.8,35.84,30237.0,32.0281,32.0727,31.9656,32.0013,30237.0
2022-12-16 09:55:00,35.84,35.85,35.77,35.84,35506.0,32.0013,32.0102,31.9388,32.0013,35506.0
2022-12-16 10:00:00,35.84,35.93,35.6,35.6,59451.0,32.0013,32.0817,31.787,31.787,59451.0
2022-12-16 10:05:00,35.59,35.61,35.35,35.36,34583.0,31.7781,31.7959,31.5638,31.5727,34583.0
2022-12-16 10:10:00,35.35,35.37,35.26,35.35,41197.0,31.5638,31.5816,31.4834,31.5638,41197.0
2022-12-16 10:15:00,35.34,35.44,35.28,35.41,30222.0,31.5548,31.6441,31.5013,31.6174,30222.0
2022-12-16 10:20:00,35.41,35.44,35.32,35.34,46051.0,31.6174,31.6441,31.537,31.5548,46051.0
2022-12-16 10:25:00,35.33,35.36,35.28,35.28,26780.0,31.5459,31.5727,31.5013,31.5013,26780.0
2022-12-16 10:30:00,35.29,35.32,35.17,35.18,45629.0,31.5102,31.537,31.4031,31.412,45629.0
2022-12-16 10:35:00,35.2,35.22,35.12,35.17,37489.0,31.4298,31.4477,31.3584,31.4031,37489.0
2022-12-16 10:40:00,35.19,35.28,35.17,35.28,38151.0,31.4209,31.5013,31.4031,31.5013,38151.0
2022-12-16 10:45:00,35.28,35.31,35.24,35.26,18865.0,31.5013,31.5281,31.4656,31.4834,18865.0
2022-12-16 10:50:00,35.26,35.34,35.24,35.29,36021.0,31.4834,31.5548,31.4656,31.5102,36021.0
2022-12-16 10:55:00,35.29,35.37,35.25,35.37,24427.0,31.5102,31.5816,31.4745,31.5816,24427.0
2022-12-16 11:00:00,35.38,35.39,35.32,35.38,14765.0,31.5906,31.5995,31.537,31.5906,14765.0
2022-12-16 11:05:00,35.39,35.4,35.31,35.32,24053.0,31.5995,31.6084,31.5281,31.537,24053.0
2022-12-16 11:10:00,35.31,35.54,35.28,35.54,22872.0,31.5281,31.7334,31.5013,31.7334,22872.0
2022-12-16 11:15:00,35.54,35.6,35.53,35.57,19695.0,31.7334,31.787,31.7245,31.7602,19695.0
2022-12-16 11:20:00,35.59,35.6,35.49,35.49,11326.0,31.7781,31.787,31.6888,31.6888,11326.0
2022-12-16 11:25:00,35.49,35.54,35.49,35.54,13891.0,31.6888,31.7334,31.6888,31.7334,13891.0
2022-12-16 11:30:00,35.54,35.62,35.54,35.57,15581.0,31.7334,31.8049,31.7334,31.7602,15581.0
2022-12-16 11:35:00,35.57,35.58,35.49,35.49,15618.0,31.7602,31.7691,31.6888,31.6888,15618.0
2022-12-16 11:40:00,35.49,35.51,35.44,35.47,12773.0,31.6888,31.7066,31.6441,31.6709,12773.0
2022-12-16 11:45:00,35.47,35.48,35.31,35.31,39288.0,31.6709,31.6799,31.5281,31.5281,39288.0
2022-12-16 11:50:00,35.32,35.33,35.27,35.3,19211.0,31.537,31.5459,31.4923,31.5191,19211.0
2022-12-16 11:55:00,35.29,35.29,35.23,35.25,17730.0,31.5102,31.5102,31.4566,31.4745,17730.0
2022-12-16 12:00:00,35.26,35.28,35.23,35.27,22761.0,31.4834,31.5013,31.4566,31.4923,22761.0
2022-12-16 12:05:00,35.27,35.29,35.18,35.19,25721.0,31.4923,31.5102,31.412,31.4209,25721.0
2022-12-16 12:10:00,35.19,35.23,35.16,35.17,38303.0,31.4209,31.4566,31.3941,31.4031,38303.0
2022-12-16 12:15:00,35.17,35.22,35.15,35.22,26628.0,31.4031,31.4477,31.3852,31.4477,26628.0
2022-12-16 12:20:00,35.22,35.22,35.12,35.17,28812.0,31.4477,31.4477,31.3584,31.4031,28812.0
2022-12-16 12:25:00,35.16,35.16,35.08,35.12,23818.0,31.3941,31.3941,31.3227,31.3584,23818.0
2022-12-16 12:30:00,35.11,35.14,35.07,35.14,21033.0,31.3495,31.3763,31.3138,31.3763,21033.0
2022-12-16 12:35:00,35.14,35.21,35.13,35.2,14244.0,31.3763,31.4388,31.3673,31.4298,14244.0
2022-12-16 12:40:00,35.2,35.2,35.12,35.13,19559.0,31.4298,31.4298,31.3584,31.3673,19559.0
2022-12-16 12:45:00,35.12,35.18,35.11,35.16,19965.0,31.3584,31.412,31.3495,31.3941,19965.0
2022-12-16 12:50:00,35.16,35.18,35.12,35.13,21699.0,31.3941,31.412,31.3584,31.3673,21699.0
2022-12-16 12:55:00,35.13,35.17,35.12,35.16,15821.0,31.3673,31.4031,31.3584,31.3941,15821.0
2022-12-16 13:00:00,35.17,35.23,35.16,35.23,13013.0,31.4031,31.4566,31.3941,31.4566,13013.0
2022-12-16 13:05:00,35.24,35.3,35.22,35.3,10338.0,31.4656,31.5191,31.4477,31.5191,10338.0
2022-12-16 13:10:00,35.3,35.31,35.22,35.23,20796.0,31.5191,31.5281,31.4477,31.4566,20796.0
2022-12-16 13:15:00,35.23,35.29,35.22,35.23,20491.0,31.4566,31.5102,31.4477,31.4566,20491.0
2022-12-16 13:20:00,35.23,35.27,35.22,35.26,13772.0,31.4566,31.4923,31.4477,31.4834,13772.0
2022-12-16 13:25:00,35.25,35.28,35.24,35.27,7814.0,31.4745,31.5013,31.4656,31.4923,7814.0
2022-12-16 13:30:00,35.27,35.33,35.26,35.33,9399.0,31.4923,31.5459,31.4834,31.5459,9399.0
2022-12-16 13:35:00,35.33,35.44,35.32,35.37,18069.0,31.5459,31.6441,31.537,31.5816,18069.0
2022-12-16 13:40:00,35.37,35.38,35.33,35.37,12254.0,31.5816,31.5906,31.5459,31.5816,12254.0
2022-12-16 13:45:00,35.38,35.43,35.36,35.43,13537.0,31.5906,31.6352,31.5727,31.6352,13537.0
2022-12-16 13:50:00,35.42,35.43,35.39,35.43,6523.0,31.6263,31.6352,31.5995,31.6352,6523.0
2022-12-16 13:55:00,35.44,35.44,35.38,35.43,15183.0,31.6441,31.6441,31.5906,31.6352,15183.0
2022-12-16 14:00:00,35.42,35.48,35.42,35.47,14476.0,31.6263,31.6799,31.6263,31.6709,14476.0
2022-12-16 14:05:00,35.46,35.49,35.43,35.47,17257.0,31.662,31.6888,31.6352,31.6709,17257.0
2022-12-16 14:10:00,35.48,35.49,35.42,35.47,39042.0,31.6799,31.6888,31.6263,31.6709,39042.0
2022-12-16 14:15:00,35.48,35.48,35.44,35.45,13476.0,31.6799,31.6799,31.6441,31.6531,13476.0
2022-12-16 14:20:00,35.45,35.47,35.42,35.45,19528.0,31.6531,31.6709,31.6263,31.6531,19528.0
2022-12-16 14:25:00,35.45,35.46,35.43,35.44,14890.0,31.6531,31.662,31.6352,31.6441,14890.0
2022-12-16 14:30:00,35.44,35.44,35.37,35.39,19056.0,31.6441,31.6441,31.5816,31.5995,19056.0
2022-12-16 14:35:00,35.39,35.45,35.38,35.45,11215.0,31.5995,31.6531,31.5906,31.6531,11215.0
2022-12-16 14:40:00,35.44,35.48,35.44,35.46,13248.0,31.6441,31.6799,31.6441,31.662,13248.0
2022-12-16 14:45:00,35.46,35.47,35.42,35.45,9835.0,31.662,31.6709,31.6263,31.6531,9835.0
2022-12-16 14:50:00,35.45,35.53,35.45,35.52,25424.0,31.6531,31.7245,31.6531,31.7156,25424.0
2022-12-16 14:55:00,35.52,35.58,35.48,35.55,31146.0,31.7156,31.7691,31.6799,31.7424,31146.0
2022-12-16 15:00:00,35.56,35.65,35.56,35.61,37718.0,31.7513,31.8316,31.7513,31.7959,37718.0
2022-12-16 15:05:00,35.61,35.62,35.45,35.45,25417.0,31.7959,31.8049,31.6531,31.6531,25417.0
2022-12-16 15:10:00,35.45,35.52,35.44,35.52,20502.0,31.6531,31.7156,31.6441,31.7156,20502.0
2022-12-16 15:15:00,35.52,35.57,35.51,35.53,20018.0,31.7156,31.7602,31.7066,31.7245,20018.0
2022-12-16 15:20:00,35.53,35.58,35.5,35.55,44698.0,31.7245,31.7691,31.6977,31.7424,44698.0
2022-12-16 15:25:00,35.55,35.57,35.46,35.51,37407.0,31.7424,31.7602,31.662,31.7066,37407.0
2022-12-16 15:30:00,35.51,35.59,35.51,35.55,36158.0,31.7066,31.7781,31.7066,31.7424,36158.0
2022-12-16 15:35:00,35.55,35.64,35.53,35.62,40130.0,31.7424,31.8227,31.7245,31.8049,40130.0
2022-12-16 15:40:00,35.62,35.67,35.61,35.64,57437.0,31.8049,31.8495,31.7959,31.8227,57437.0
2022-12-16 15:45:00,35.63,35.68,35.61,35.65,95802.0,31.8138,31.8584,31.7959,31.8316,95802.0
2022-12-16 15:50:00,35.64,35.67,35.57,35.6,117617.0,31.8227,31.8495,31.7602,31.787,117617.0
2022-12-16 15:55:00,35.59,35.65,35.57,35.59,342019.0,31.7781,31.8316,31.7602,31.7781,342019.0
2022-12-19 09:30:00,35.71,35.84,35.62,35.84,58745.0,31.8852,32.0013,31.8049,32.0013,58745.0
2022-12-19 09:35:00,35.83,35.89,35.78,35.86,29924.0,31.9924,32.0459,31.9477,32.0192,29924.0
2022-12-19 09:40:00,35.87,35.88,35.77,35.79,36476.0,32.0281,32.037,31.9388,31.9567,36476.0
2022-12-19 09:45:00,35.82,35.84,35.66,35.75,18751.0,31.9834,32.0013,31.8406,31.9209,18751.0
2022-12-19 09:50:00,35.78,35.83,35.74,35.74,20401.0,31.9477,31.9924,31.912,31.912,20401.0
2022-12-19 09:55:00,35.73,35.77,35.68,35.75,17465.0,31.9031,31.9388,31.8584,31.9209,17465.0
2022-12-19 10:00:00,35.76,35.82,35.65,35.66,48159.0,31.9299,31.9834,31.8316,31.8406,48159.0
2022-12-19 10:05:00,35.66,35.66,35.47,35.47,24061.0,31.8406,31.8406,31.6709,31.6709,24061.0
2022-12-19 10:10:00,35.48,35.54,35.45,35.54,27756.0,31.6799,31.7334,31.6531,31.7334,27756.0
2022-12-19 10:15:00,35.52,35.57,35.49,35.52,25685.0,31.7156,31.7602,31.6888,31.7156,25685.0
2022-12-19 10:20:00,35.52,35.6,35.51,35.55,21086.0,31.7156,31.787,31.7066,31.7424,21086.0
2022-12-19 10:25:00,35.55,35.61,35.54,35.59,18067.0,31.7424,31.7959,31.7334,31.7781,18067.0
2022-12-19 10:30:00,35.58,35.59,35.49,35.51,29844.0,31.7691,31.7781,31.6888,31.7066,29844.0
2022-12-19 10:35:00,35.5,35.52,35.44,35.45,22903.0,31.6977,31.7156,31.6441,31.6531,22903.0
2022-12-19 10:40:00,35.45,35.47,35.42,35.43,29154.0,31.6531,31.6709,31.6263,31.6352,29154.0
2022-12-19 10:45:00,35.43,35.45,35.37,35.4,20351.0,31.6352,31.6531,31.5816,31.6084,20351.0
2022-12-19 10:50:00,35.4,35.4,35.28,35.29,16883.0,31.6084,31.6084,31.5013,31.5102,16883.0
2022-12-19 10:55:00,35.3,35.33,35.27,35.31,24518.0,31.5191,31.5459,31.4923,31.5281,24518.0
2022-12-19 11:00:00,35.32,35.34,35.29,35.34,17732.0,31.537,31.5548,31.5102,31.5548,17732.0
2022-12-19 11:05:00,35.34,35.36,35.32,35.36,10589.0,31.5548,31.5727,31.537,31.5727,10589.0
2022-12-19 11:10:00,35.36,35.38,35.33,35.33,16599.0,31.5727,31.5906,31.5459,31.5459,16599.0
2022-12-19 11:15:00,35.34,35.47,35.33,35.47,32298.0,31.5548,31.6709,31.5459,31.6709,32298.0
2022-12-19 11:20:00,35.47,35.49,35.42,35.44,12879.0,31.6709,31.6888,31.6263,31.6441,12879.0
2022-12-19 11:25:00,35.43,35.43,35.35,35.41,20120.0,31.6352,31.6352,31.5638,31.6174,20120.0
2022-12-19 11:30:00,35.41,35.42,35.35,35.37,30666.0,31.6174,31.6263,31.5638,31.5816,30666.0
2022-12-19 11:35:00,35.36,35.37,35.32,35.34,9442.0,31.5727,31.5816,31.537,31.5548,9442.0
2022-12-19 11:40:00,35.32,35.38,35.29,35.38,32389.0,31.537,31.5906,31.5102,31.5906,32389.0
2022-12-19 11:45:00,35.37,35.39,35.34,35.34,13990.0,31.5816,31.5995,31.5548,31.5548,13990.0
2022-12-19 11:50:00,35.34,35.36,35.32,35.33,10040.0,31.5548,31.5727,31.537,31.5459,10040.0
2022-12-19 11:55:00,35.34,35.35,35.31,35.32,13908.0,31.5548,31.5638,31.5281,31.537,13908.0
2022-12-19 12:00:00,35.33,35.38,35.32,35.34,10418.0,31.5459,31.5906,31.537,31.5548,10418.0
2022-12-19 12:05:00,35.33,35.34,35.3,35.31,11844.0,31.5459,31.5548,31.5191,31.5281,11844.0
2022-12-19 12:10:00,35.3,35.33,35.27,35.33,13023.0,31.5191,31.5459,31.4923,31.5459,13023.0
2022-12-19 12:15:00,35.33,35.33,35.28,35.28,7981.0,31.5459,31.5459,31.5013,31.5013,7981.0
2022-12-19 12:20:00,35.28,35.31,35.26,35.28,13703.0,31.5013,31.5281,31.4834,31.5013,13703.0
2022-12-19 12:25:00,35.26,35.28,35.23,35.24,12286.0,31.4834,31.5013,31.4566,31.4656,12286.0
2022-12-19 12:30:00,35.25,35.26,35.23,35.24,15204.0,31.4745,31.4834,31.4566,31.4656,15204.0
2022-12-19 12:35:00,35.25,35.29,35.24,35.28,17559.0,31.4745,31.5102,31.4656,31.5013,17559.0
2022-12-19 12:40:00,35.28,35.3,35.26,35.29,9066.0,31.5013,31.5191,31.4834,31.5102,9066.0
2022-12-19 12:45:00,35.3,35.34,35.29,35.33,10829.0,31.5191,31.5548,31.5102,31.5459,10829.0
2022-12-19 12:50:00,35.33,35.33,35.29,35.31,10881.0,31.5459,31.5459,31.5102,31.5281,10881.0
2022-12-19 12:55:00,35.3,35.3,35.26,35.29,10870.0,31.5191,31.5191,31.4834,31.5102,10870.0
2022-12-19 13:00:00,35.29,35.31,35.27,35.28,13693.0,31.5102,31.5281,31.4923,31.5013,13693.0
2022-12-19 13:05:00,35.28,35.29,35.21,35.22,17079.0,31.5013,31.5102,31.4388,31.4477,17079.0
2022-12-19 13:10:00,35.21,35.22,35.17,35.19,10971.0,31.4388,31.4477,31.4031,31.4209,10971.0
2022-12-19 13:15:00,35.19,35.19,35.16,35.19,9178.0,31.4209,31.4209,31.3941,31.4209,9178.0
2022-12-19 13:20:00,35.19,35.23,35.19,35.21,6949.0,31.4209,31.4566,31.4209,31.4388,6949.0
2022-12-19 13:25:00,35.21,35.24,35.15,35.16,14434.0,31.4388,31.4656,31.3852,31.3941,14434.0
2022-12-19 13:30:00,35.17,35.17,35.08,35.08,11872.0,31.4031,31.4031,31.3227,31.3227,11872.0
2022-12-19 13:35:00,35.09,35.09,35.03,35.04,18893.0,31.3316,31.3316,31.2781,31.287,18893.0
2022-12-19 13:40:00,35.04,35.05,35.0,35.01,21196.0,31.287,31.2959,31.2513,31.2602,21196.0
2022-12-19 13:45:00,35.01,35.04,34.99,35.03,21703.0,31.2602,31.287,31.2423,31.2781,21703.0
2022-12-19 13:50:00,35.02,35.05,35.01,35.01,10793.0,31.2691,31.2959,31.2602,31.2602,10793.0
2022-12-19 13:55:00,35.01,35.02,35.0,35.0,8608.0,31.2602,31.2691,31.2513,31.2513,8608.0
2022-12-19 14:00:00,34.99,35.0,34.88,34.88,17023.0,31.2423,31.2513,31.1441,31.1441,17023.0
2022-12-19 14:05:00,34.88,34.92,34.86,34.87,56248.0,31.1441,31.1798,31.1263,31.1352,56248.0
2022-12-19 14:10:00,34.86,34.97,34.86,34.9,26273.0,31.1263,31.2245,31.1263,31.162,26273.0
2022-12-19 14:15:00,34.9,34.95,34.88,34.89,38214.0,31.162,31.2066,31.1441,31.153,38214.0
2022-12-19 14:20:00,34.88,34.91,34.85,34.87,27360.0,31.1441,31.1709,31.1173,31.1352,27360.0
2022-12-19 14:25:00,34.86,34.86,34.78,34.79,19607.0,31.1263,31.1263,31.0548,31.0638,19607.0
2022-12-19 14:30:00,34.78,34.82,34.77,34.8,24549.0,31.0548,31.0905,31.0459,31.0727,24549.0
2022-12-19 14:35:00,34.8,34.81,34.77,34.78,15265.0,31.0727,31.0816,31.0459,31.0548,15265.0
2022-12-19 14:40:00,34.77,34.78,34.71,34.75,18188.0,31.0459,31.0548,30.9923,31.028,18188.0
2022-12-19 14:45:00,34.75,34.78,34.7,34.7,38134.0,31.028,31.0548,30.9834,30.9834,38134.0
2022-12-19 14:50:00,34.7,34.75,34.69,34.7,46104.0,30.9834,31.028,30.9745,30.9834,46104.0
2022-12-19 14:55:00,34.7,34.72,34.67,34.7,16081.0,30.9834,31.0013,30.9566,30.9834,16081.0
2022-12-19 15:00:00,34.7,34.72,34.67,34.7,29933.0,30.9834,31.0013,30.9566,30.9834,29933.0
2022-12-19 15:05:00,34.69,34.8,34.66,34.77,44950.0,30.9745,31.0727,30.9477,31.0459,44950.0
2022-12-19 15:10:00,34.77,34.79,34.72,34.73,28720.0,31.0459,31.0638,31.0013,31.0102,28720.0
2022-12-19 15:15:00,34.73,34.78,34.62,34.63,57496.0,31.0102,31.0548,30.912,30.9209,57496.0
2022-12-19 15:20:00,34.64,34.68,34.61,34.65,66759.0,30.9298,30.9655,30.903,30.9388,66759.0
2022-12-19 15:25:00,34.65,34.68,34.62,34.65,57593.0,30.9388,30.9655,30.912,30.9388,57593.0
2022-12-19 15:30:00,34.65,34.7,34.64,34.66,81524.0,30.9388,30.9834,30.9298,30.9477,81524.0
2022-12-19 15:35:00,34.66,34.71,34.66,34.69,66032.0,30.9477,30.9923,30.9477,30.9745,66032.0
2022-12-19 15:40:00,34.68,34.83,34.68,34.83,84074.0,30.9655,31.0995,30.9655,31.0995,84074.0
2022-12-19 15:45:00,34.83,34.86,34.8,34.83,75282.0,31.0995,31.1263,31.0727,31.0995,75282.0
2022-12-19 15:50:00,34.83,34.93,34.82,34.88,113239.0,31.0995,31.1888,31.0905,31.1441,113239.0
2022-12-19 15:55:00,34.88,34.93,34.85,34.92,207358.0,31.1441,31.1888,31.1173,31.1798,207358.0
2022-12-20 09:30:00,34.9,35.1,34.9,34.95,50318.0,31.162,31.3406,31.162,31.2066,50318.0
2022-12-20 09:35:00,34.95,35.01,34.9,34.91,17870.0,31.2066,31.2602,31.162,31.1709,17870.0
2022-12-20 09:40:00,34.92,35.02,34.89,34.92,21532.0,31.1798,31.2691,31.153,31.1798,21532.0
2022-12-20 09:45:00,34.91,34.96,34.88,34.9,22119.0,31.1709,31.2155,31.1441,31.162,22119.0
2022-12-20 09:50:00,34.89,34.9,34.82,34.89,10321.0,31.153,31.162,31.0905,31.153,10321.0
2022-12-20 09:55:00,34.89,35.0,34.88,34.96,17857.0,31.153,31.2513,31.1441,31.2155,17857.0
2022-12-20 10:00:00,34.97,35.05,34.95,34.98,24082.0,31.2245,31.2959,31.2066,31.2334,24082.0
2022-12-20 10:05:00,35.0,35.02,34.95,34.96,45374.0,31.2513,31.2691,31.2066,31.2155,45374.0
2022-12-20 10:10:00,34.96,34.98,34.88,34.97,27777.0,31.2155,31.2334,31.1441,31.2245,27777.0
2022-12-20 10:15:00,34.97,35.04,34.93,35.0,28070.0,31.2245,31.287,31.1888,31.2513,28070.0
2022-12-20 10:20:00,35.01,35.05,34.98,34.99,20229.0,31.2602,31.2959,31.2334,31.2423,20229.0
2022-12-20 10:25:00,34.99,35.0,34.94,34.97,12375.0,31.2423,31.2513,31.1977,31.2245,12375.0
2022-12-20 10:30:00,34.98,34.99,34.93,34.93,15378.0,31.2334,31.2423,31.1888,31.1888,15378.0
2022-12-20 10:35:00,34.93,35.0,34.93,34.98,14618.0,31.1888,31.2513,31.1888,31.2334,14618.0
2022-12-20 10:40:00,34.98,35.02,34.97,35.01,13964.0,31.2334,31.2691,31.2245,31.2602,13964.0
2022-12-20 10:45:00,35.01,35.04,34.98,35.0,24108.0,31.2602,31.287,31.2334,31.2513,24108.0
2022-12-20 10:50:00,35.0,35.03,34.99,35.01,10311.0,31.2513,31.2781,31.2423,31.2602,10311.0
2022-12-20 10:55:00,35.01,35.01,34.92,34.94,9419.0,31.2602,31.2602,31.1798,31.1977,9419.0
2022-12-20 11:00:00,34.94,34.99,34.92,34.97,16490.0,31.1977,31.2423,31.1798,31.2245,16490.0
2022-12-20 11:05:00,34.96,34.96,34.92,34.92,6894.0,31.2155,31.2155,31.1798,31.1798,6894.0
2022-12-20 11:10:00,34.93,34.93,34.87,34.9,16314.0,31.1888,31.1888,31.1352,31.162,16314.0
2022-12-20 11:15:00,34.89,34.89,34.74,34.79,20867.0,31.153,31.153,31.0191,31.0638,20867.0
2022-12-20 11:20:00,34.8,34.8,34.75,34.77,11758.0,31.0727,31.0727,31.028,31.0459,11758.0
2022-12-20 11:25:00,34.75,34.81,34.74,34.76,16618.0,31.028,31.0816,31.0191,31.037,16618.0
2022-12-20 11:30:00,34.77,34.83,34.77,34.8,8757.0,31.0459,31.0995,31.0459,31.0727,8757.0
2022-12-20 11:35:00,34.81,34.87,34.8,34.85,16802.0,31.0816,31.1352,31.0727,31.1173,16802.0
2022-12-20 11:40:00,34.84,34.87,34.81,34.87,17188.0,31.1084,31.1352,31.0816,31.1352,17188.0
2022-12-20 11:45:00,34.86,34.9,34.84,34.9,9563.0,31.1263,31.162,31.1084,31.162,9563.0
2022-12-20 11:50:00,34.9,34.9,34.86,34.88,8453.0,31.162,31.162,31.1263,31.1441,8453.0
2022-12-20 11:55:00,34.87,34.9,34.83,34.88,15744.0,31.1352,31.162,31.0995,31.1441,15744.0
2022-12-20 12:00:00,34.87,34.89,34.82,34.83,12450.0,31.1352,31.153,31.0905,31.0995,12450.0
2022-12-20 12:05:00,34.84,34.85,34.82,34.82,9423.0,31.1084,31.1173,31.0905,31.0905,9423.0
2022-12-20 12:10:00,34.81,34.83,34.78,34.79,8915.0,31.0816,31.0995,31.0548,31.0638,8915.0
2022-12-20 12:15:00,34.79,34.83,34.79,34.8,12165.0,31.0638,31.0995,31.0638,31.0727,12165.0
2022-12-20 12:20:00,34.79,34.83,34.78,34.8,11379.0,31.0638,31.0995,31.0548,31.0727,11379.0
2022-12-20 12:25:00,34.8,34.83,34.76,34.77,12722.0,31.0727,31.0995,31.037,31.0459,12722.0
2022-12-20 12:30:00,34.76,34.78,34.73,34.75,11056.0,31.037,31.0548,31.0102,31.028,11056.0
2022-12-20 12:35:00,34.74,34.76,34.73,34.76,7045.0,31.0191,31.037,31.0102,31.037,7045.0
2022-12-20 12:40:00,34.76,34.78,34.74,34.74,12616.0,31.037,31.0548,31.0191,31.0191,12616.0
2022-12-20 12:45:00,34.75,34.82,34.74,34.81,11218.0,31.028,31.0905,31.0191,31.0816,11218.0
2022-12-20 12:50:00,34.8,34.83,34.79,34.83,7510.0,31.0727,31.0995,31.0638,31.0995,7510.0
2022-12-20 12:55:00,34.82,34.84,34.8,34.84,9314.0,31.0905,31.1084,31.0727,31.1084,9314.0
2022-12-20 13:00:00,34.84,34.88,34.83,34.87,12721.0,31.1084,31.1441,31.0995,31.1352,12721.0
2022-12-20 13:05:00,34.87,34.89,34.85,34.87,11217.0,31.1352,31.153,31.1173,31.1352,11217.0
2022-12-20 13:10:00,34.88,34.88,34.83,34.87,8140.0,31.1441,31.1441,31.0995,31.1352,8140.0
2022-12-20 13:15:00,34.87,34.89,34.85,34.86,8243.0,31.1352,31.153,31.1173,31.1263,8243.0
2022-12-20 13:20:00,34.85,34.89,34.84,34.86,11798.0,31.1173,31.153,31.1084,31.1263,11798.0
2022-12-20 13:25:00,34.87,34.91,34.86,34.9,15875.0,31.1352,31.1709,31.1263,31.162,15875.0
2022-12-20 13:30:00,34.9,34.96,34.9,34.95,13483.0,31.162,31.2155,31.162,31.2066,13483.0
2022-12-20 13:35:00,34.95,34.99,34.94,34.98,8718.0,31.2066,31.2423,31.1977,31.2334,8718.0
2022-12-20 13:40:00,34.98,34.99,34.94,34.95,7794.0,31.2334,31.2423,31.1977,31.2066,7794.0
2022-12-20 13:45:00,34.95,34.95,34.89,34.91,9791.0,31.2066,31.2066,31.153,31.1709,9791.0
2022-12-20 13:50:00,34.91,34.91,34.88,34.9,11380.0,31.1709,31.1709,31.1441,31.162,11380.0
2022-12-20 13:55:00,34.89,34.89,34.83,34.84,15899.0,31.153,31.153,31.0995,31.1084,15899.0
2022-12-20 14:00:00,34.84,34.85,34.81,34.84,14697.0,31.1084,31.1173,31.0816,31.1084,14697.0
2022-12-20 14:05:00,34.84,34.85,34.82,34.82,11530.0,31.1084,31.1173,31.0905,31.0905,11530.0
2022-12-20 14:10:00,34.83,34.89,34.82,34.88,7661.0,31.0995,31.153,31.0905,31.1441,7661.0
2022-12-20 14:15:00,34.87,34.87,34.84,34.86,11968.0,31.1352,31.1352,31.1084,31.1263,11968.0
2022-12-20 14:20:00,34.86,34.86,34.82,34.83,21865.0,31.1263,31.1263,31.0905,31.0995,21865.0
2022-12-20 14:25:00,34.82,34.85,34.82,34.85,14297.0,31.0905,31.1173,31.0905,31.1173,14297.0
2022-12-20 14:30:00,34.84,34.85,34.8,34.8,11638.0,31.1084,31.1173,31.0727,31.0727,11638.0
2022-12-20 14:35:00,34.8,34.8,34.71,34.73,25531.0,31.0727,31.0727,30.9923,31.0102,25531.0
2022-12-20 14:40:00,34.73,34.73,34.67,34.67,19112.0,31.0102,31.0102,30.9566,30.9566,19112.0
2022-12-20 14:45:00,34.68,34.7,34.66,34.69,21580.0,30.9655,30.9834,30.9477,30.9745,21580.0
2022-12-20 14:50:00,34.69,34.72,34.66,34.72,28686.0,30.9745,31.0013,30.9477,31.0013,28686.0
2022-12-20 14:55:00,34.72,34.73,34.69,34.7,28857.0,31.0013,31.0102,30.9745,30.9834,28857.0
2022-12-20 15:00:00,34.7,34.71,34.64,34.65,30906.0,30.9834,30.9923,30.9298,30.9388,30906.0
2022-12-20 15:05:00,34.65,34.68,34.63,34.68,19345.0,30.9388,30.9655,30.9209,30.9655,19345.0
2022-12-20 15:10:00,34.68,34.71,34.66,34.7,22178.0,30.9655,30.9923,30.9477,30.9834,22178.0
2022-12-20 15:15:00,34.7,34.71,34.65,34.66,19046.0,30.9834,30.9923,30.9388,30.9477,19046.0
2022-12-20 15:20:00,34.66,34.67,34.61,34.62,17482.0,30.9477,30.9566,30.903,30.912,17482.0
2022-12-20 15:25:00,34.62,34.65,34.61,34.64,38839.0,30.912,30.9388,30.903,30.9298,38839.0
2022-12-20 15:30:00,34.64,34.69,34.63,34.68,41493.0,30.9298,30.9745,30.9209,30.9655,41493.0
2022-12-20 15:35:00,34.68,34.74,34.66,34.73,34825.0,30.9655,31.0191,30.9477,31.0102,34825.0
2022-12-20 15:40:00,34.73,34.78,34.71,34.75,39775.0,31.0102,31.0548,30.9923,31.028,39775.0
2022-12-20 15:45:00,34.74,34.77,34.72,34.76,47536.0,31.0191,31.0459,31.0013,31.037,47536.0
2022-12-20 15:50:00,34.76,34.77,34.67,34.68,78114.0,31.037,31.0459,30.9566,30.9655,78114.0
2022-12-20 15:55:00,34.67,34.7,34.65,34.68,194974.0,30.9566,30.9834,30.9388,30.9655,194974.0
2022-12-21 09:30:00,34.93,35.12,34.9,35.07,50860.0,31.1888,31.3584,31.162,31.3138,50860.0
2022-12-21 09:35:00,35.06,35.1,34.99,35.04,27467.0,31.3048,31.3406,31.2423,31.287,27467.0
2022-12-21 09:40:00,35.0,35.02,34.94,34.97,14648.0,31.2513,31.2691,31.1977,31.2245,14648.0
2022-12-21 09:45:00,34.98,35.08,34.97,34.98,22298.0,31.2334,31.3227,31.2245,31.2334,22298.0
2022-12-21 09:50:00,34.97,34.98,34.84,34.87,13603.0,31.2245,31.2334,31.1084,31.1352,13603.0
2022-12-21 09:55:00,34.88,34.94,34.85,34.9,26764.0,31.1441,31.1977,31.1173,31.162,26764.0
2022-12-21 10:00:00,34.92,35.02,34.91,35.02,21751.0,31.1798,31.2691,31.1709,31.2691,21751.0
2022-12-21 10:05:00,35.02,35.02,34.94,34.97,10288.0,31.2691,31.2691,31.1977,31.2245,10288.0
2022-12-21 10:10:00,34.98,34.98,34.9,34.91,11576.0,31.2334,31.2334,31.162,31.1709,11576.0
2022-12-21 10:15:00,34.91,34.92,34.88,34.91,16635.0,31.1709,31.1798,31.1441,31.1709,16635.0
2022-12-21 10:20:00,34.92,34.99,34.9,34.95,13929.0,31.1798,31.2423,31.162,31.2066,13929.0
2022-12-21 10:25:00,34.95,34.98,34.94,34.95,35973.0,31.2066,31.2334,31.1977,31.2066,35973.0
2022-12-21 10:30:00,34.95,35.02,34.93,35.01,27707.0,31.2066,31.2691,31.1888,31.2602,27707.0
2022-12-21 10:35:00,35.02,35.04,35.01,35.04,10936.0,31.2691,31.287,31.2602,31.287,10936.0
2022-12-21 10:40:00,35.04,35.07,35.03,35.06,13491.0,31.287,31.3138,31.2781,31.3048,13491.0
2022-12-21 10:45:00,35.04,35.04,34.94,34.97,8865.0,31.287,31.287,31.1977,31.2245,8865.0
2022-12-21 10:50:00,34.98,34.98,34.92,34.98,18710.0,31.2334,31.2334,31.1798,31.2334,18710.0
2022-12-21 10:55:00,34.98,35.02,34.97,34.97,14859.0,31.2334,31.2691,31.2245,31.2245,14859.0
2022-12-21 11:00:00,34.98,35.02,34.97,34.98,10448.0,31.2334,31.2691,31.2245,31.2334,10448.0
2022-12-21 11:05:00,34.97,34.99,34.94,34.97,11817.0,31.2245,31.2423,31.1977,31.2245,11817.0
2022-12-21 11:10:00,34.96,34.98,34.92,34.95,14073.0,31.2155,31.2334,31.1798,31.2066,14073.0
2022-12-21 11:15:00,34.95,34.99,34.94,34.98,9778.0,31.2066,31.2423,31.1977,31.2334,9778.0
2022-12-21 11:20:00,34.97,35.0,34.95,34.97,13547.0,31.2245,31.2513,31.2066,31.2245,13547.0
2022-12-21 11:25:00,34.98,35.07,34.97,35.05,20658.0,31.2334,31.3138,31.2245,31.2959,20658.0
2022-12-21 11:30:00,35.05,35.08,35.03,35.06,11217.0,31.2959,31.3227,31.2781,31.3048,11217.0
2022-12-21 11:35:00,35.05,35.05,35.0,35.03,7741.0,31.2959,31.2959,31.2513,31.2781,7741.0
2022-12-21 11:40:00,35.03,35.04,35.01,35.04,9065.0,31.2781,31.287,31.2602,31.287,9065.0
2022-12-21 11:45:00,35.04,35.05,34.98,34.99,12624.0,31.287,31.2959,31.2334,31.2423,12624.0
2022-12-21 11:50:00,34.99,35.03,34.97,35.0,13978.0,31.2423,31.2781,31.2245,31.2513,13978.0
2022-12-21 11:55:00,35.0,35.02,34.99,35.01,11179.0,31.2513,31.2691,31.2423,31.2602,11179.0
2022-12-21 12:00:00,35.0,35.03,34.98,35.02,6681.0,31.2513,31.2781,31.2334,31.2691,6681.0
2022-12-21 12:05:00,35.03,35.05,35.0,35.02,37762.0,31.2781,31.2959,31.2513,31.2691,37762.0
2022-12-21 12:10:00,35.02,35.04,34.99,35.01,16627.0,31.2691,31.287,31.2423,31.2602,16627.0
2022-12-21 12:15:00,35.02,35.02,34.98,34.98,9427.0,31.2691,31.2691,31.2334,31.2334,9427.0
2022-12-21 12:20:00,34.98,35.01,34.98,34.99,11704.0,31.2334,31.2602,31.2334,31.2423,11704.0
2022-12-21 12:25:00,34.99,34.99,34.94,34.95,15825.0,31.2423,31.2423,31.1977,31.2066,15825.0
2022-12-21 12:30:00,34.95,34.95,34.91,34.91,13790.0,31.2066,31.2066,31.1709,31.1709,13790.0
2022-12-21 12:35:00,34.9,34.93,34.88,34.93,14352.0,31.162,31.1888,31.1441,31.1888,14352.0
2022-12-21 12:40:00,34.93,34.96,34.92,34.93,12553.0,31.1888,31.2155,31.1798,31.1888,12553.0
2022-12-21 12:45:00,34.93,34.93,34.9,34.91,11358.0,31.1888,31.1888,31.162,31.1709,11358.0
2022-12-21 12:50:00,34.91,34.92,34.87,34.91,9700.0,31.1709,31.1798,31.1352,31.1709,9700.0
2022-12-21 12:55:00,34.9,34.92,34.88,34.91,13536.0,31.162,31.1798,31.1441,31.1709,13536.0
2022-12-21 13:00:00,34.91,34.97,34.91,34.97,11654.0,31.1709,31.2245,31.1709,31.2245,11654.0
2022-12-21 13:05:00,34.97,34.97,34.92,34.93,14918.0,31.2245,31.2245,31.1798,31.1888,14918.0
2022-12-21 13:10:00,34.94,34.95,34.9,34.93,20299.0,31.1977,31.2066,31.162,31.1888,20299.0
2022-12-21 13:15:00,34.92,34.92,34.89,34.89,9608.0,31.1798,31.1798,31.153,31.153,9608.0
2022-12-21 13:20:00,34.89,34.89,34.83,34.84,15889.0,31.153,31.153,31.0995,31.1084,15889.0
2022-12-21 13:25:00,34.84,34.84,34.79,34.8,19304.0,31.1084,31.1084,31.0638,31.0727,19304.0
2022-12-21 13:30:00,34.8,34.85,34.8,34.84,25177.0,31.0727,31.1173,31.0727,31.1084,25177.0
2022-12-21 13:35:00,34.84,34.86,34.83,34.84,20625.0,31.1084,31.1263,31.0995,31.1084,20625.0
2022-12-21 13:40:00,34.85,34.87,34.83,34.87,13167.0,31.1173,31.1352,31.0995,31.1352,13167.0
2022-12-21 13:45:00,34.87,34.88,34.82,34.83,21182.0,31.1352,31.1441,31.0905,31.0995,21182.0
2022-12-21 13:50:00,34.83,34.86,34.82,34.86,19397.0,31.0995,31.1263,31.0905,31.1263,19397.0
2022-12-21 13:55:00,34.86,34.88,34.83,34.83,13976.0,31.1263,31.1441,31.0995,31.0995,13976.0
2022-12-21 14:00:00,34.83,34.89,34.82,34.87,22327.0,31.0995,31.153,31.0905,31.1352,22327.0
2022-12-21 14:05:00,34.88,34.94,34.87,34.93,13758.0,31.1441,31.1977,31.1352,31.1888,13758.0
2022-12-21 14:10:00,34.93,34.93,34.89,34.9,18655.0,31.1888,31.1888,31.153,31.162,18655.0
2022-12-21 14:15:00,34.9,34.91,34.88,34.9,16936.0,31.162,31.1709,31.1441,31.162,16936.0
2022-12-21 14:20:00,34.91,34.91,34.88,34.89,8708.0,31.1709,31.1709,31.1441,31.153,8708.0
2022-12-21 14:25:00,34.88,34.9,34.83,34.84,19007.0,31.1441,31.162,31.0995,31.1084,19007.0
2022-12-21 14:30:00,34.84,34.85,34.82,34.84,14329.0,31.1084,31.1173,31.0905,31.1084,14329.0
2022-12-21 14:35:00,34.84,34.85,34.79,34.8,15742.0,31.1084,31.1173,31.0638,31.0727,15742.0
2022-12-21 14:40:00,34.8,34.81,34.76,34.77,12460.0,31.0727,31.0816,31.037,31.0459,12460.0
2022-12-21 14:45:00,34.76,34.79,34.76,34.79,13684.0,31.037,31.0638,31.037,31.0638,13684.0
2022-12-21 14:50:00,34.78,34.81,34.77,34.77,22327.0,31.0548,31.0816,31.0459,31.0459,22327.0
2022-12-21 14:55:00,34.77,34.79,34.74,34.79,29713.0,31.0459,31.0638,31.0191,31.0638,29713.0
2022-12-21 15:00:00,34.79,34.82,34.78,34.82,20979.0,31.0638,31.0905,31.0548,31.0905,20979.0
2022-12-21 15:05:00,34.83,34.83,34.75,34.77,44771.0,31.0995,31.0995,31.028,31.0459,44771.0
2022-12-21 15:10:00,34.78,34.82,34.76,34.8,53060.0,31.0548,31.0905,31.037,31.0727,53060.0
2022-12-21 15:15:00,34.8,34.81,34.71,34.72,21112.0,31.0727,31.0816,30.9923,31.0013,21112.0
2022-12-21 15:20:00,34.71,34.73,34.69,34.7,45857.0,30.9923,31.0102,30.9745,30.9834,45857.0
2022-12-21 15:25:00,34.69,34.73,34.68,34.69,50863.0,30.9745,31.0102,30.9655,30.9745,50863.0
2022-12-21 15:30:00,34.69,34.71,34.68,34.69,42839.0,30.9745,30.9923,30.9655,30.9745,42839.0
2022-12-21 15:35:00,34.68,34.71,34.67,34.7,62576.0,30.9655,30.9923,30.9566,30.9834,62576.0
2022-12-21 15:40:00,34.71,34.72,34.68,34.69,53004.0,30.9923,31.0013,30.9655,30.9745,53004.0
2022-12-21 15:45:00,34.7,34.72,34.67,34.72,106277.0,30.9834,31.0013,30.9566,31.0013,106277.0
2022-12-21 15:50:00,34.71,34.72,34.6,34.63,118750.0,30.9923,31.0013,30.8941,30.9209,118750.0
2022-12-21 15:55:00,34.63,34.68,34.61,34.66,270168.0,30.9209,30.9655,30.903,30.9477,270168.0
2022-12-22 09:30:00,34.38,34.45,34.0,34.02,104892.0,30.6977,30.7602,30.3584,30.3762,104892.0
2022-12-22 09:35:00,34.03,34.05,33.89,33.95,37093.0,30.3852,30.403,30.2602,30.3137,37093.0
2022-12-22 09:40:00,33.95,34.09,33.93,34.06,30676.0,30.3137,30.4387,30.2959,30.4119,30676.0
2022-12-22 09:45:00,34.07,34.16,34.07,34.11,20709.0,30.4209,30.5012,30.4209,30.4566,20709.0
2022-12-22 09:50:00,34.12,34.14,34.07,34.09,21923.0,30.4655,30.4834,30.4209,30.4387,21923.0
2022-12-22 09:55:00,34.1,34.22,34.08,34.22,46957.0,30.4477,30.5548,30.4298,30.5548,46957.0
2022-12-22 10:00:00,34.2,34.24,34.1,34.13,17430.0,30.537,30.5727,30.4477,30.4744,17430.0
2022-12-22 10:05:00,34.12,34.16,34.08,34.14,21559.0,30.4655,30.5012,30.4298,30.4834,21559.0
2022-12-22 10:10:00,34.14,34.18,34.1,34.13,23511.0,30.4834,30.5191,30.4477,30.4744,23511.0
2022-12-22 10:15:00,34.12,34.17,34.09,34.15,19041.0,30.4655,30.5102,30.4387,30.4923,19041.0
2022-12-22 10:20:00,34.15,34.2,34.14,34.19,22963.0,30.4923,30.537,30.4834,30.528,22963.0
2022-12-22 10:25:00,34.18,34.24,34.17,34.23,24607.0,30.5191,30.5727,30.5102,30.5637,24607.0
2022-12-22 10:30:00,34.22,34.41,34.21,34.37,42972.0,30.5548,30.7245,30.5459,30.6887,42972.0
2022-12-22 10:35:00,34.36,34.37,34.29,34.29,13551.0,30.6798,30.6887,30.6173,30.6173,13551.0
2022-12-22 10:40:00,34.29,34.3,34.19,34.22,42319.0,30.6173,30.6262,30.528,30.5548,42319.0
2022-12-22 10:45:00,34.21,34.21,34.12,34.13,27135.0,30.5459,30.5459,30.4655,30.4744,27135.0
2022-12-22 10:50:00,34.13,34.16,34.1,34.1,13353.0,30.4744,30.5012,30.4477,30.4477,13353.0
2022-12-22 10:55:00,34.1,34.12,34.08,34.08,15307.0,30.4477,30.4655,30.4298,30.4298,15307.0
2022-12-22 11:00:00,34.09,34.1,34.05,34.08,12519.0,30.4387,30.4477,30.403,30.4298,12519.0
2022-12-22 11:05:00,34.08,34.12,34.08,34.08,18941.0,30.4298,30.4655,30.4298,30.4298,18941.0
2022-12-22 11:10:00,34.08,34.12,34.08,34.11,16251.0,30.4298,30.4655,30.4298,30.4566,16251.0
2022-12-22 11:15:00,34.1,34.16,34.09,34.12,13556.0,30.4477,30.5012,30.4387,30.4655,13556.0
2022-12-22 11:20:00,34.12,34.16,34.11,34.12,14663.0,30.4655,30.5012,30.4566,30.4655,14663.0
2022-12-22 11:25:00,34.12,34.12,34.07,34.1,9021.0,30.4655,30.4655,30.4209,30.4477,9021.0
2022-12-22 11:30:00,34.09,34.13,34.07,34.11,8877.0,30.4387,30.4744,30.4209,30.4566,8877.0
2022-12-22 11:35:00,34.11,34.15,34.08,34.08,51139.0,30.4566,30.4923,30.4298,30.4298,51139.0
2022-12-22 11:40:00,34.09,34.13,34.06,34.13,13809.0,30.4387,30.4744,30.4119,30.4744,13809.0
2022-12-22 11:45:00,34.12,34.12,34.08,34.09,10144.0,30.4655,30.4655,30.4298,30.4387,10144.0
2022-12-22 11:50:00,34.09,34.09,34.06,34.08,13010.0,30.4387,30.4387,30.4119,30.4298,13010.0
2022-12-22 11:55:00,34.08,34.12,34.07,34.1,13549.0,30.4298,30.4655,30.4209,30.4477,13549.0
2022-12-22 12:00:00,34.11,34.17,34.1,34.16,13467.0,30.4566,30.5102,30.4477,30.5012,13467.0
2022-12-22 12:05:00,34.15,34.18,34.14,34.15,13681.0,30.4923,30.5191,30.4834,30.4923,13681.0
2022-12-22 12:10:00,34.16,34.17,34.11,34.13,15537.0,30.5012,30.5102,30.4566,30.4744,15537.0
2022-12-22 12:15:00,34.13,34.13,34.08,34.09,13203.0,30.4744,30.4744,30.4298,30.4387,13203.0
2022-12-22 12:20:00,34.09,34.1,34.04,34.05,11618.0,30.4387,30.4477,30.3941,30.403,11618.0
2022-12-22 12:25:00,34.05,34.06,33.95,33.97,14415.0,30.403,30.4119,30.3137,30.3316,14415.0
2022-12-22 12:30:00,33.97,33.99,33.92,33.92,18979.0,30.3316,30.3494,30.2869,30.2869,18979.0
2022-12-22 12:35:00,33.92,33.97,33.92,33.97,10893.0,30.2869,30.3316,30.2869,30.3316,10893.0
2022-12-22 12:40:00,33.98,33.98,33.94,33.97,20828.0,30.3405,30.3405,30.3048,30.3316,20828.0
2022-12-22 12:45:00,33.98,34.02,33.97,34.01,14140.0,30.3405,30.3762,30.3316,30.3673,14140.0
2022-12-22 12:50:00,34.01,34.01,33.98,34.01,15861.0,30.3673,30.3673,30.3405,30.3673,15861.0
2022-12-22 12:55:00,34.0,34.03,33.98,33.99,10645.0,30.3584,30.3852,30.3405,30.3494,10645.0
2022-12-22 13:00:00,34.0,34.0,33.92,33.92,8426.0,30.3584,30.3584,30.2869,30.2869,8426.0
2022-12-22 13:05:00,33.92,33.94,33.88,33.89,9958.0,30.2869,30.3048,30.2512,30.2602,9958.0
2022-12-22 13:10:00,33.89,33.92,33.87,33.91,11505.0,30.2602,30.2869,30.2423,30.278,11505.0
2022-12-22 13:15:00,33.9,33.94,33.89,33.93,14623.0,30.2691,30.3048,30.2602,30.2959,14623.0
2022-12-22 13:20:00,33.92,33.92,33.86,33.87,15521.0,30.2869,30.2869,30.2334,30.2423,15521.0
2022-12-22 13:25:00,33.87,33.88,33.84,33.86,18548.0,30.2423,30.2512,30.2155,30.2334,18548.0
2022-12-22 13:30:00,33.87,33.87,33.8,33.82,19817.0,30.2423,30.2423,30.1798,30.1977,19817.0
2022-12-22 13:35:00,33.81,33.88,33.79,33.88,16160.0,30.1887,30.2512,30.1709,30.2512,16160.0
2022-12-22 13:40:00,33.88,33.91,33.86,33.91,17090.0,30.2512,30.278,30.2334,30.278,17090.0
2022-12-22 13:45:00,33.91,33.92,33.89,33.89,13786.0,30.278,30.2869,30.2602,30.2602,13786.0
2022-12-22 13:50:00,33.9,33.93,33.88,33.91,13403.0,30.2691,30.2959,30.2512,30.278,13403.0
2022-12-22 13:55:00,33.9,33.91,33.84,33.85,13538.0,30.2691,30.278,30.2155,30.2244,13538.0
2022-12-22 14:00:00,33.85,33.86,33.79,33.81,21130.0,30.2244,30.2334,30.1709,30.1887,21130.0
2022-12-22 14:05:00,33.81,33.82,33.79,33.79,15504.0,30.1887,30.1977,30.1709,30.1709,15504.0
2022-12-22 14:10:00,33.8,33.82,33.75,33.82,28208.0,30.1798,30.1977,30.1351,30.1977,28208.0
2022-12-22 14:15:00,33.81,33.85,33.79,33.83,17742.0,30.1887,30.2244,30.1709,30.2066,17742.0
2022-12-22 14:20:00,33.83,33.89,33.79,33.89,20324.0,30.2066,30.2602,30.1709,30.2602,20324.0
2022-12-22 14:25:00,33.89,34.0,33.88,33.99,23672.0,30.2602,30.3584,30.2512,30.3494,23672.0
2022-12-22 14:30:00,33.99,34.03,33.97,34.03,25642.0,30.3494,30.3852,30.3316,30.3852,25642.0
2022-12-22 14:35:00,34.03,34.05,33.96,33.99,24943.0,30.3852,30.403,30.3227,30.3494,24943.0
2022-12-22 14:40:00,33.99,34.01,33.92,33.95,22663.0,30.3494,30.3673,30.2869,30.3137,22663.0
2022-12-22 14:45:00,33.95,34.02,33.95,34.02,19577.0,30.3137,30.3762,30.3137,30.3762,19577.0
2022-12-22 14:50:00,34.02,34.06,34.01,34.04,20482.0,30.3762,30.4119,30.3673,30.3941,20482.0
2022-12-22 14:55:00,34.04,34.09,34.02,34.08,24387.0,30.3941,30.4387,30.3762,30.4298,24387.0
2022-12-22 15:00:00,34.08,34.12,34.07,34.12,32929.0,30.4298,30.4655,30.4209,30.4655,32929.0
2022-12-22 15:05:00,34.12,34.21,34.1,34.2,31997.0,30.4655,30.5459,30.4477,30.537,31997.0
2022-12-22 15:10:00,34.2,34.21,34.17,34.18,28533.0,30.537,30.5459,30.5102,30.5191,28533.0
2022-12-22 15:15:00,34.19,34.28,34.19,34.27,33863.0,30.528,30.6084,30.528,30.5995,33863.0
2022-12-22 15:20:00,34.28,34.34,34.28,34.33,31862.0,30.6084,30.662,30.6084,30.653,31862.0
2022-12-22 15:25:00,34.33,34.35,34.3,34.32,36234.0,30.653,30.6709,30.6262,30.6441,36234.0
2022-12-22 15:30:00,34.33,34.33,34.27,34.27,35971.0,30.653,30.653,30.5995,30.5995,35971.0
2022-12-22 15:35:00,34.28,34.28,34.22,34.23,57731.0,30.6084,30.6084,30.5548,30.5637,57731.0
2022-12-22 15:40:00,34.23,34.26,34.22,34.24,54833.0,30.5637,30.5905,30.5548,30.5727,54833.0
2022-12-22 15:45:00,34.24,34.26,34.21,34.26,75639.0,30.5727,30.5905,30.5459,30.5905,75639.0
2022-12-22 15:50:00,34.26,34.39,34.25,34.39,112443.0,30.5905,30.7066,30.5816,30.7066,112443.0
2022-12-22 15:55:00,34.39,34.44,34.36,34.42,292149.0,30.7066,30.7512,30.6798,30.7334,292149.0
2022-12-23 09:30:00,34.36,34.52,34.32,34.48,22476.0,30.6798,30.8227,30.6441,30.787,22476.0
2022-12-23 09:35:00,34.52,34.54,34.42,34.44,23455.0,30.8227,30.8405,30.7334,30.7512,23455.0
2022-12-23 09:40:00,34.43,34.52,34.4,34.44,15738.0,30.7423,30.8227,30.7155,30.7512,15738.0
2022-12-23 09:45:00,34.44,34.48,34.36,34.39,8710.0,30.7512,30.787,30.6798,30.7066,8710.0
2022-12-23 09:50:00,34.38,34.39,34.29,34.34,5492.0,30.6977,30.7066,30.6173,30.662,5492.0
2022-12-23 09:55:00,34.34,34.35,34.29,34.34,8121.0,30.662,30.6709,30.6173,30.662,8121.0
2022-12-23 10:00:00,34.34,34.53,34.34,34.41,16385.0,30.662,30.8316,30.662,30.7245,16385.0
2022-12-23 10:05:00,34.41,34.48,34.38,34.43,9591.0,30.7245,30.787,30.6977,30.7423,9591.0
2022-12-23 10:10:00,34.43,34.49,34.43,34.46,10659.0,30.7423,30.7959,30.7423,30.7691,10659.0
2022-12-23 10:15:00,34.45,34.62,34.43,34.61,12567.0,30.7602,30.912,30.7423,30.903,12567.0
2022-12-23 10:20:00,34.61,34.64,34.57,34.63,14423.0,30.903,30.9298,30.8673,30.9209,14423.0
2022-12-23 10:25:00,34.62,34.66,34.58,34.61,9054.0,30.912,30.9477,30.8763,30.903,9054.0
2022-12-23 10:30:00,34.62,34.66,34.61,34.64,10608.0,30.912,30.9477,30.903,30.9298,10608.0
2022-12-23 10:35:00,34.64,34.65,34.6,34.63,21904.0,30.9298,30.9388,30.8941,30.9209,21904.0
2022-12-23 10:40:00,34.63,34.66,34.6,34.61,6056.0,30.9209,30.9477,30.8941,30.903,6056.0
2022-12-23 10:45:00,34.6,34.62,34.57,34.59,7438.0,30.8941,30.912,30.8673,30.8852,7438.0
2022-12-23 10:50:00,34.59,34.59,34.52,34.55,9063.0,30.8852,30.8852,30.8227,30.8495,9063.0
2022-12-23 10:55:00,34.55,34.58,34.52,34.54,10638.0,30.8495,30.8763,30.8227,30.8405,10638.0
2022-12-23 11:00:00,34.53,34.57,34.51,34.54,11951.0,30.8316,30.8673,30.8137,30.8405,11951.0
2022-12-23 11:05:00,34.54,34.56,34.52,34.52,18654.0,30.8405,30.8584,30.8227,30.8227,18654.0
2022-12-23 11:10:00,34.54,34.61,34.54,34.59,47042.0,30.8405,30.903,30.8405,30.8852,47042.0
2022-12-23 11:15:00,34.58,34.61,34.55,34.56,8080.0,30.8763,30.903,30.8495,30.8584,8080.0
2022-12-23 11:20:00,34.56,34.6,34.52,34.55,20359.0,30.8584,30.8941,30.8227,30.8495,20359.0
2022-12-23 11:25:00,34.55,34.57,34.53,34.54,6290.0,30.8495,30.8673,30.8316,30.8405,6290.0
2022-12-23 11:30:00,34.54,34.58,34.54,34.54,16741.0,30.8405,30.8763,30.8405,30.8405,16741.0
2022-12-23 11:35:00,34.54,34.6,34.54,34.58,7903.0,30.8405,30.8941,30.8405,30.8763,7903.0
2022-12-23 11:40:00,34.57,34.6,34.57,34.58,7262.0,30.8673,30.8941,30.8673,30.8763,7262.0
2022-12-23 11:45:00,34.56,34.59,34.55,34.58,8731.0,30.8584,30.8852,30.8495,30.8763,8731.0
2022-12-23 11:50:00,34.58,34.6,34.55,34.59,14754.0,30.8763,30.8941,30.8495,30.8852,14754.0
2022-12-23 11:55:00,34.59,34.62,34.57,34.61,17343.0,30.8852,30.912,30.8673,30.903,17343.0
2022-12-23 12:00:00,34.62,34.67,34.62,34.66,10903.0,30.912,30.9566,30.912,30.9477,10903.0
2022-12-23 12:05:00,34.66,34.67,34.63,34.64,8823.0,30.9477,30.9566,30.9209,30.9298,8823.0
2022-12-23 12:10:00,34.64,34.68,34.64,34.66,13388.0,30.9298,30.9655,30.9298,30.9477,13388.0
2022-12-23 12:15:00,34.67,34.69,34.66,34.69,7159.0,30.9566,30.9745,30.9477,30.9745,7159.0
2022-12-23 12:20:00,34.69,34.75,34.68,34.75,35680.0,30.9745,31.028,30.9655,31.028,35680.0
2022-12-23 12:25:00,34.74,34.76,34.71,34.72,11579.0,31.0191,31.037,30.9923,31.0013,11579.0
2022-12-23 12:30:00,34.73,34.78,34.72,34.78,7720.0,31.0102,31.0548,31.0013,31.0548,7720.0
2022-12-23 12:35:00,34.78,34.8,34.75,34.77,5900.0,31.0548,31.0727,31.028,31.0459,5900.0
2022-12-23 12:40:00,34.77,34.78,34.69,34.7,13670.0,31.0459,31.0548,30.9745,30.9834,13670.0
2022-12-23 12:45:00,34.7,34.73,34.65,34.66,11716.0,30.9834,31.0102,30.9388,30.9477,11716.0
2022-12-23 12:50:00,34.66,34.7,34.65,34.69,10785.0,30.9477,30.9834,30.9388,30.9745,10785.0
2022-12-23 12:55:00,34.7,34.76,34.7,34.75,13542.0,30.9834,31.037,30.9834,31.028,13542.0
2022-12-23 13:00:00,34.75,34.8,34.74,34.8,8265.0,31.028,31.0727,31.0191,31.0727,8265.0
2022-12-23 13:05:00,34.79,34.83,34.78,34.82,11221.0,31.0638,31.0995,31.0548,31.0905,11221.0
2022-12-23 13:10:00,34.83,34.83,34.77,34.77,6207.0,31.0995,31.0995,31.0459,31.0459,6207.0
2022-12-23 13:15:00,34.77,34.84,34.77,34.83,7573.0,31.0459,31.1084,31.0459,31.0995,7573.0
2022-12-23 13:20:00,34.84,34.86,34.82,34.83,8236.0,31.1084,31.1263,31.0905,31.0995,8236.0
2022-12-23 13:25:00,34.82,34.86,34.82,34.85,4085.0,31.0905,31.1263,31.0905,31.1173,4085.0
2022-12-23 13:30:00,34.84,34.88,34.84,34.88,2600.0,31.1084,31.1441,31.1084,31.1441,2600.0
2022-12-23 13:35:00,34.88,34.88,34.85,34.85,12471.0,31.1441,31.1441,31.1173,31.1173,12471.0
2022-12-23 13:40:00,34.86,34.86,34.81,34.82,5821.0,31.1263,31.1263,31.0816,31.0905,5821.0
2022-12-23 13:45:00,34.81,34.82,34.75,34.78,8310.0,31.0816,31.0905,31.028,31.0548,8310.0
2022-12-23 13:50:00,34.77,34.8,34.75,34.79,11943.0,31.0459,31.0727,31.028,31.0638,11943.0
2022-12-23 13:55:00,34.79,34.79,34.75,34.76,9334.0,31.0638,31.0638,31.028,31.037,9334.0
2022-12-23 14:00:00,34.75,34.77,34.73,34.73,9369.0,31.028,31.0459,31.0102,31.0102,9369.0
2022-12-23 14:05:00,34.73,34.76,34.73,34.75,6439.0,31.0102,31.037,31.0102,31.028,6439.0
2022-12-23 14:10:00,34.74,34.77,34.73,34.75,6505.0,31.0191,31.0459,31.0102,31.028,6505.0
2022-12-23 14:15:00,34.74,34.81,34.74,34.79,12102.0,31.0191,31.0816,31.0191,31.0638,12102.0
2022-12-23 14:20:00,34.79,34.79,34.73,34.73,12123.0,31.0638,31.0638,31.0102,31.0102,12123.0
2022-12-23 14:25:00,34.74,34.77,34.74,34.74,7627.0,31.0191,31.0459,31.0191,31.0191,7627.0
2022-12-23 14:30:00,34.75,34.76,34.73,34.76,15680.0,31.028,31.037,31.0102,31.037,15680.0
2022-12-23 14:35:00,34.76,34.79,34.75,34.79,8424.0,31.037,31.0638,31.028,31.0638,8424.0
2022-12-23 14:40:00,34.79,34.79,34.74,34.74,8473.0,31.0638,31.0638,31.0191,31.0191,8473.0
2022-12-23 14:45:00,34.74,34.76,34.7,34.7,11980.0,31.0191,31.037,30.9834,30.9834,11980.0
2022-12-23 14:50:00,34.7,34.73,34.69,34.73,22174.0,30.9834,31.0102,30.9745,31.0102,22174.0
2022-12-23 14:55:00,34.72,34.76,34.71,34.75,11012.0,31.0013,31.037,30.9923,31.028,11012.0
2022-12-23 15:00:00,34.75,34.81,34.75,34.79,14677.0,31.028,31.0816,31.028,31.0638,14677.0
2022-12-23 15:05:00,34.79,34.79,34.74,34.76,12258.0,31.0638,31.0638,31.0191,31.037,12258.0
2022-12-23 15:10:00,34.76,34.78,34.75,34.76,10896.0,31.037,31.0548,31.028,31.037,10896.0
2022-12-23 15:15:00,34.77,34.82,34.77,34.8,12404.0,31.0459,31.0905,31.0459,31.0727,12404.0
2022-12-23 15:20:00,34.81,34.82,34.74,34.75,16258.0,31.0816,31.0905,31.0191,31.028,16258.0
2022-12-23 15:25:00,34.75,34.78,34.74,34.77,20057.0,31.028,31.0548,31.0191,31.0459,20057.0
2022-12-23 15:30:00,34.77,34.78,34.72,34.73,21791.0,31.0459,31.0548,31.0013,31.0102,21791.0
2022-12-23 15:35:00,34.73,34.74,34.69,34.7,35530.0,31.0102,31.0191,30.9745,30.9834,35530.0
2022-12-23 15:40:00,34.7,34.73,34.68,34.73,33245.0,30.9834,31.0102,30.9655,31.0102,33245.0
2022-12-23 15:45:00,34.73,34.77,34.7,34.76,43225.0,31.0102,31.0459,30.9834,31.037,43225.0
2022-12-23 15:50:00,34.76,34.76,34.69,34.73,158430.0,31.037,31.037,30.9745,31.0102,158430.0
2022-12-23 15:55:00,34.75,34.79,34.72,34.73,126036.0,31.028,31.0638,31.0013,31.0102,126036.0
2022-12-27 09:30:00,34.71,34.79,34.62,34.65,28563.0,30.9923,31.0638,30.912,30.9388,28563.0
2022-12-27 09:35:00,34.61,34.62,34.53,34.58,28588.0,30.903,30.912,30.8316,30.8763,28588.0
2022-12-27 09:40:00,34.58,34.7,34.56,34.69,16822.0,30.8763,30.9834,30.8584,30.9745,16822.0
2022-12-27 09:45:00,34.66,34.68,34.6,34.65,18537.0,30.9477,30.9655,30.8941,30.9388,18537.0
2022-12-27 09:50:00,34.64,34.68,34.57,34.66,27987.0,30.9298,30.9655,30.8673,30.9477,27987.0
2022-12-27 09:55:00,34.65,34.67,34.57,34.58,27890.0,30.9388,30.9566,30.8673,30.8763,27890.0
2022-12-27 10:00:00,34.59,34.64,34.55,34.59,15493.0,30.8852,30.9298,30.8495,30.8852,15493.0
2022-12-27 10:05:00,34.58,34.61,34.55,34.57,7968.0,30.8763,30.903,30.8495,30.8673,7968.0
2022-12-27 10:10:00,34.59,34.7,34.57,34.7,12582.0,30.8852,30.9834,30.8673,30.9834,12582.0
2022-12-27 10:15:00,34.71,34.79,34.67,34.76,17392.0,30.9923,31.0638,30.9566,31.037,17392.0
2022-12-27 10:20:00,34.76,34.86,34.75,34.83,11310.0,31.037,31.1263,31.028,31.0995,11310.0
2022-12-27 10:25:00,34.84,34.85,34.78,34.8,7162.0,31.1084,31.1173,31.0548,31.0727,7162.0
2022-12-27 10:30:00,34.8,34.81,34.77,34.79,10596.0,31.0727,31.0816,31.0459,31.0638,10596.0
2022-12-27 10:35:00,34.79,34.83,34.77,34.82,6335.0,31.0638,31.0995,31.0459,31.0905,6335.0
2022-12-27 10:40:00,34.8,34.82,34.78,34.79,4863.0,31.0727,31.0905,31.0548,31.0638,4863.0
2022-12-27 10:45:00,34.8,34.85,34.79,34.84,5663.0,31.0727,31.1173,31.0638,31.1084,5663.0
2022-12-27 10:50:00,34.83,34.87,34.8,34.81,16172.0,31.0995,31.1352,31.0727,31.0816,16172.0
2022-12-27 10:55:00,34.8,34.81,34.75,34.77,15469.0,31.0727,31.0816,31.028,31.0459,15469.0
2022-12-27 11:00:00,34.77,34.86,34.76,34.86,11581.0,31.0459,31.1263,31.037,31.1263,11581.0
2022-12-27 11:05:00,34.86,34.89,34.83,34.89,7972.0,31.1263,31.153,31.0995,31.153,7972.0
2022-12-27 11:10:00,34.9,34.91,34.88,34.9,6127.0,31.162,31.1709,31.1441,31.162,6127.0
2022-12-27 11:15:00,34.89,34.91,34.88,34.89,6654.0,31.153,31.1709,31.1441,31.153,6654.0
2022-12-27 11:20:00,34.88,34.93,34.87,34.93,10520.0,31.1441,31.1888,31.1352,31.1888,10520.0
2022-12-27 11:25:00,34.92,34.92,34.88,34.91,7833.0,31.1798,31.1798,31.1441,31.1709,7833.0
2022-12-27 11:30:00,34.91,34.94,34.9,34.91,13072.0,31.1709,31.1977,31.162,31.1709,13072.0
2022-12-27 11:35:00,34.91,34.95,34.9,34.95,6671.0,31.1709,31.2066,31.162,31.2066,6671.0
2022-12-27 11:40:00,34.95,34.95,34.91,34.91,8364.0,31.2066,31.2066,31.1709,31.1709,8364.0
2022-12-27 11:45:00,34.92,34.94,34.91,34.92,7799.0,31.1798,31.1977,31.1709,31.1798,7799.0
2022-12-27 11:50:00,34.91,34.97,34.91,34.96,6810.0,31.1709,31.2245,31.1709,31.2155,6810.0
2022-12-27 11:55:00,34.96,35.0,34.96,34.98,12783.0,31.2155,31.2513,31.2155,31.2334,12783.0
2022-12-27 12:00:00,34.99,35.02,34.98,35.02,10932.0,31.2423,31.2691,31.2334,31.2691,10932.0
2022-12-27 12:05:00,35.02,35.03,34.99,35.0,4403.0,31.2691,31.2781,31.2423,31.2513,4403.0
2022-12-27 12:10:00,34.99,35.03,34.99,35.03,6897.0,31.2423,31.2781,31.2423,31.2781,6897.0
2022-12-27 12:15:00,35.03,35.04,35.0,35.0,11393.0,31.2781,31.287,31.2513,31.2513,11393.0
2022-12-27 12:20:00,35.0,35.01,34.96,34.97,7918.0,31.2513,31.2602,31.2155,31.2245,7918.0
2022-12-27 12:25:00,34.98,34.98,34.95,34.96,8042.0,31.2334,31.2334,31.2066,31.2155,8042.0
2022-12-27 12:30:00,34.96,34.98,34.95,34.97,8445.0,31.2155,31.2334,31.2066,31.2245,8445.0
2022-12-27 12:35:00,34.97,34.98,34.94,34.97,12520.0,31.2245,31.2334,31.1977,31.2245,12520.0
2022-12-27 12:40:00,34.97,34.97,34.93,34.94,22504.0,31.2245,31.2245,31.1888,31.1977,22504.0
2022-12-27 12:45:00,34.93,34.97,34.91,34.92,19478.0,31.1888,31.2245,31.1709,31.1798,19478.0
2022-12-27 12:50:00,34.93,34.95,34.92,34.95,7753.0,31.1888,31.2066,31.1798,31.2066,7753.0
2022-12-27 12:55:00,34.94,34.97,34.93,34.97,6060.0,31.1977,31.2245,31.1888,31.2245,6060.0
2022-12-27 13:00:00,34.97,34.99,34.96,34.98,6208.0,31.2245,31.2423,31.2155,31.2334,6208.0
2022-12-27 13:05:00,34.98,35.02,34.97,34.99,9025.0,31.2334,31.2691,31.2245,31.2423,9025.0
2022-12-27 13:10:00,35.0,35.0,34.96,34.96,6954.0,31.2513,31.2513,31.2155,31.2155,6954.0
2022-12-27 13:15:00,34.96,34.97,34.9,34.91,8173.0,31.2155,31.2245,31.162,31.1709,8173.0
2022-12-27 13:20:00,34.92,34.94,34.92,34.94,10523.0,31.1798,31.1977,31.1798,31.1977,10523.0
2022-12-27 13:25:00,34.94,34.95,34.91,34.92,8471.0,31.1977,31.2066,31.1709,31.1798,8471.0
2022-12-27 13:30:00,34.93,34.93,34.86,34.89,8547.0,31.1888,31.1888,31.1263,31.153,8547.0
2022-12-27 13:35:00,34.89,34.89,34.83,34.84,9990.0,31.153,31.153,31.0995,31.1084,9990.0
2022-12-27 13:40:00,34.84,34.87,34.83,34.86,8375.0,31.1084,31.1352,31.0995,31.1263,8375.0
2022-12-27 13:45:00,34.86,34.88,34.82,34.87,19466.0,31.1263,31.1441,31.0905,31.1352,19466.0
2022-12-27 13:50:00,34.86,34.88,34.83,34.84,10273.0,31.1263,31.1441,31.0995,31.1084,10273.0
2022-12-27 13:55:00,34.84,34.85,34.8,34.8,9517.0,31.1084,31.1173,31.0727,31.0727,9517.0
2022-12-27 14:00:00,34.8,34.85,34.8,34.85,5168.0,31.0727,31.1173,31.0727,31.1173,5168.0
2022-12-27 14:05:00,34.84,34.85,34.8,34.82,21446.0,31.1084,31.1173,31.0727,31.0905,21446.0
2022-12-27 14:10:00,34.82,34.83,34.81,34.83,8185.0,31.0905,31.0995,31.0816,31.0995,8185.0
2022-12-27 14:15:00,34.83,34.83,34.79,34.79,5525.0,31.0995,31.0995,31.0638,31.0638,5525.0
2022-12-27 14:20:00,34.79,34.81,34.78,34.79,8049.0,31.0638,31.0816,31.0548,31.0638,8049.0
2022-12-27 14:25:00,34.79,34.8,34.76,34.79,10617.0,31.0638,31.0727,31.037,31.0638,10617.0
2022-12-27 14:30:00,34.77,34.79,34.77,34.77,12526.0,31.0459,31.0638,31.0459,31.0459,12526.0
2022-12-27 14:35:00,34.78,34.78,34.74,34.75,9491.0,31.0548,31.0548,31.0191,31.028,9491.0
2022-12-27 14:40:00,34.73,34.76,34.7,34.76,6968.0,31.0102,31.037,30.9834,31.037,6968.0
2022-12-27 14:45:00,34.77,34.79,34.76,34.78,7086.0,31.0459,31.0638,31.037,31.0548,7086.0
2022-12-27 14:50:00,34.79,34.82,34.78,34.82,7090.0,31.0638,31.0905,31.0548,31.0905,7090.0
2022-12-27 14:55:00,34.81,34.83,34.8,34.81,9228.0,31.0816,31.0995,31.0727,31.0816,9228.0
2022-12-27 15:00:00,34.81,34.85,34.81,34.85,13998.0,31.0816,31.1173,31.0816,31.1173,13998.0
2022-12-27 15:05:00,34.84,34.88,34.84,34.88,7906.0,31.1084,31.1441,31.1084,31.1441,7906.0
2022-12-27 15:10:00,34.87,34.9,34.85,34.89,13913.0,31.1352,31.162,31.1173,31.153,13913.0
2022-12-27 15:15:00,34.89,34.92,34.87,34.9,18029.0,31.153,31.1798,31.1352,31.162,18029.0
2022-12-27 15:20:00,34.89,34.93,34.89,34.92,16339.0,31.153,31.1888,31.153,31.1798,16339.0
2022-12-27 15:25:00,34.91,34.92,34.88,34.9,14775.0,31.1709,31.1798,31.1441,31.162,14775.0
2022-12-27 15:30:00,34.9,34.94,34.89,34.92,33198.0,31.162,31.1977,31.153,31.1798,33198.0
2022-12-27 15:35:00,34.92,34.96,34.91,34.95,23353.0,31.1798,31.2155,31.1709,31.2066,23353.0
2022-12-27 15:40:00,34.95,34.97,34.93,34.94,27534.0,31.2066,31.2245,31.1888,31.1977,27534.0
2022-12-27 15:45:00,34.93,34.96,34.91,34.95,42756.0,31.1888,31.2155,31.1709,31.2066,42756.0
2022-12-27 15:50:00,34.95,34.96,34.87,34.88,74597.0,31.2066,31.2155,31.1352,31.1441,74597.0
2022-12-27 15:55:00,34.88,34.92,34.87,34.92,92198.0,31.1441,31.1798,31.1352,31.1798,92198.0
2022-12-28 09:30:00,34.7,35.09,34.7,34.98,26041.0,30.9834,31.3316,30.9834,31.2334,26041.0
2022-12-28 09:35:00,34.99,35.06,34.96,35.05,10318.0,31.2423,31.3048,31.2155,31.2959,10318.0
2022-12-28 09:40:00,35.04,35.1,35.03,35.06,11511.0,31.287,31.3406,31.2781,31.3048,11511.0
2022-12-28 09:45:00,35.05,35.09,35.04,35.04,10844.0,31.2959,31.3316,31.287,31.287,10844.0
2022-12-28 09:50:00,35.05,35.05,34.95,34.99,9473.0,31.2959,31.2959,31.2066,31.2423,9473.0
2022-12-28 09:55:00,34.99,35.0,34.95,34.98,9023.0,31.2423,31.2513,31.2066,31.2334,9023.0
2022-12-28 10:00:00,34.97,34.97,34.87,34.87,39418.0,31.2245,31.2245,31.1352,31.1352,39418.0
2022-12-28 10:05:00,34.87,34.9,34.86,34.86,19591.0,31.1352,31.162,31.1263,31.1263,19591.0
2022-12-28 10:10:00,34.86,34.87,34.83,34.84,9065.0,31.1263,31.1352,31.0995,31.1084,9065.0
2022-12-28 10:15:00,34.86,34.9,34.84,34.85,8537.0,31.1263,31.162,31.1084,31.1173,8537.0
2022-12-28 10:20:00,34.84,34.87,34.83,34.83,4575.0,31.1084,31.1352,31.0995,31.0995,4575.0
2022-12-28 10:25:00,34.82,34.83,34.71,34.72,11106.0,31.0905,31.0995,30.9923,31.0013,11106.0
2022-12-28 10:30:00,34.72,34.72,34.69,34.71,10348.0,31.0013,31.0013,30.9745,30.9923,10348.0
2022-12-28 10:35:00,34.72,34.77,34.72,34.75,8191.0,31.0013,31.0459,31.0013,31.028,8191.0
2022-12-28 10:40:00,34.75,34.76,34.69,34.71,6843.0,31.028,31.037,30.9745,30.9923,6843.0
2022-12-28 10:45:00,34.7,34.72,34.67,34.7,7033.0,30.9834,31.0013,30.9566,30.9834,7033.0
2022-12-28 10:50:00,34.7,34.71,34.66,34.68,7369.0,30.9834,30.9923,30.9477,30.9655,7369.0
2022-12-28 10:55:00,34.69,34.69,34.64,34.65,10763.0,30.9745,30.9745,30.9298,30.9388,10763.0
2022-12-28 11:00:00,34.64,34.69,34.64,34.68,9617.0,30.9298,30.9745,30.9298,30.9655,9617.0
2022-12-28 11:05:00,34.68,34.68,34.59,34.62,13499.0,30.9655,30.9655,30.8852,30.912,13499.0
2022-12-28 11:10:00,34.62,34.64,34.6,34.6,8508.0,30.912,30.9298,30.8941,30.8941,8508.0
2022-12-28 11:15:00,34.6,34.63,34.57,34.63,10043.0,30.8941,30.9209,30.8673,30.9209,10043.0
2022-12-28 11:20:00,34.62,34.63,34.59,34.62,7299.0,30.912,30.9209,30.8852,30.912,7299.0
2022-12-28 11:25:00,34.62,34.63,34.57,34.59,11249.0,30.912,30.9209,30.8673,30.8852,11249.0
2022-12-28 11:30:00,34.59,34.59,34.55,34.55,9554.0,30.8852,30.8852,30.8495,30.8495,9554.0
2022-12-28 11:35:00,34.56,34.57,34.53,34.54,7215.0,30.8584,30.8673,30.8316,30.8405,7215.0
2022-12-28 11:40:00,34.55,34.56,34.52,34.55,9720.0,30.8495,30.8584,30.8227,30.8495,9720.0
2022-12-28 11:45:00,34.54,34.54,34.49,34.5,24337.0,30.8405,30.8405,30.7959,30.8048,24337.0
2022-12-28 11:50:00,34.5,34.5,34.45,34.45,8157.0,30.8048,30.8048,30.7602,30.7602,8157.0
2022-12-28 11:55:00,34.45,34.45,34.39,34.4,21972.0,30.7602,30.7602,30.7066,30.7155,21972.0
2022-12-28 12:00:00,34.4,34.4,34.34,34.35,13460.0,30.7155,30.7155,30.662,30.6709,13460.0
2022-12-28 12:05:00,34.35,34.36,34.31,34.32,8833.0,30.6709,30.6798,30.6352,30.6441,8833.0
2022-12-28 12:10:00,34.33,34.33,34.26,34.26,6876.0,30.653,30.653,30.5905,30.5905,6876.0
2022-12-28 12:15:00,34.26,34.27,34.22,34.23,14295.0,30.5905,30.5995,30.5548,30.5637,14295.0
2022-12-28 12:20:00,34.23,34.24,34.19,34.19,13018.0,30.5637,30.5727,30.528,30.528,13018.0
2022-12-28 12:25:00,34.2,34.21,34.15,34.16,18967.0,30.537,30.5459,30.4923,30.5012,18967.0
2022-12-28 12:30:00,34.16,34.24,34.16,34.24,15044.0,30.5012,30.5727,30.5012,30.5727,15044.0
2022-12-28 12:35:00,34.23,34.27,34.23,34.25,7272.0,30.5637,30.5995,30.5637,30.5816,7272.0
2022-12-28 12:40:00,34.26,34.26,34.23,34.25,11396.0,30.5905,30.5905,30.5637,30.5816,11396.0
2022-12-28 12:45:00,34.26,34.35,34.25,34.34,11923.0,30.5905,30.6709,30.5816,30.662,11923.0
2022-12-28 12:50:00,34.34,34.34,34.31,34.31,21397.0,30.662,30.662,30.6352,30.6352,21397.0
2022-12-28 12:55:00,34.32,34.38,34.31,34.37,15059.0,30.6441,30.6977,30.6352,30.6887,15059.0
2022-12-28 13:00:00,34.38,34.41,34.37,34.39,16263.0,30.6977,30.7245,30.6887,30.7066,16263.0
2022-12-28 13:05:00,34.38,34.4,34.35,34.4,17200.0,30.6977,30.7155,30.6709,30.7155,17200.0
2022-12-28 13:10:00,34.4,34.43,34.36,34.37,20680.0,30.7155,30.7423,30.6798,30.6887,20680.0
2022-12-28 13:15:00,34.38,34.43,34.37,34.43,4911.0,30.6977,30.7423,30.6887,30.7423,4911.0
2022-12-28 13:20:00,34.43,34.45,34.37,34.4,12291.0,30.7423,30.7602,30.6887,30.7155,12291.0
2022-12-28 13:25:00,34.4,34.44,34.4,34.44,13502.0,30.7155,30.7512,30.7155,30.7512,13502.0
2022-12-28 13:30:00,34.43,34.44,34.39,34.4,22746.0,30.7423,30.7512,30.7066,30.7155,22746.0
2022-12-28 13:35:00,34.4,34.43,34.38,34.4,25397.0,30.7155,30.7423,30.6977,30.7155,25397.0
2022-12-28 13:40:00,34.39,34.42,34.38,34.39,28675.0,30.7066,30.7334,30.6977,30.7066,28675.0
2022-12-28 13:45:00,34.39,34.41,34.35,34.38,23247.0,30.7066,30.7245,30.6709,30.6977,23247.0
2022-12-28 13:50:00,34.39,34.41,34.37,34.4,15642.0,30.7066,30.7245,30.6887,30.7155,15642.0
2022-12-28 13:55:00,34.4,34.4,34.32,34.38,73373.0,30.7155,30.7155,30.6441,30.6977,73373.0
2022-12-28 14:00:00,34.38,34.41,34.37,34.4,6017.0,30.6977,30.7245,30.6887,30.7155,6017.0
2022-12-28 14:05:00,34.4,34.43,34.37,34.38,18487.0,30.7155,30.7423,30.6887,30.6977,18487.0
2022-12-28 14:10:00,34.39,34.4,34.38,34.4,12253.0,30.7066,30.7155,30.6977,30.7155,12253.0
2022-12-28 14:15:00,34.4,34.42,34.37,34.41,22538.0,30.7155,30.7334,30.6887,30.7245,22538.0
2022-12-28 14:20:00,34.42,34.42,34.39,34.41,6881.0,30.7334,30.7334,30.7066,30.7245,6881.0
2022-12-28 14:25:00,34.41,34.47,34.39,34.44,20496.0,30.7245,30.778,30.7066,30.7512,20496.0
2022-12-28 14:30:00,34.43,34.49,34.43,34.45,6714.0,30.7423,30.7959,30.7423,30.7602,6714.0
2022-12-28 14:35:00,34.46,34.5,34.45,34.48,12940.0,30.7691,30.8048,30.7602,30.787,12940.0
2022-12-28 14:40:00,34.48,34.56,34.47,34.55,10014.0,30.787,30.8584,30.778,30.8495,10014.0
2022-12-28 14:45:00,34.56,34.58,34.54,34.57,11944.0,30.8584,30.8763,30.8405,30.8673,11944.0
2022-12-28 14:50:00,34.56,34.56,34.51,34.54,9274.0,30.8584,30.8584,30.8137,30.8405,9274.0
2022-12-28 14:55:00,34.53,34.55,34.51,34.53,8463.0,30.8316,30.8495,30.8137,30.8316,8463.0
2022-12-28 15:00:00,34.54,34.54,34.45,34.46,13492.0,30.8405,30.8405,30.7602,30.7691,13492.0
2022-12-28 15:05:00,34.46,34.47,34.43,34.43,13585.0,30.7691,30.778,30.7423,30.7423,13585.0
2022-12-28 15:10:00,34.42,34.43,34.39,34.4,16856.0,30.7334,30.7423,30.7066,30.7155,16856.0
2022-12-28 15:15:00,34.4,34.43,34.38,34.4,32308.0,30.7155,30.7423,30.6977,30.7155,32308.0
2022-12-28 15:20:00,34.39,34.4,34.33,34.33,63306.0,30.7066,30.7155,30.653,30.653,63306.0
2022-12-28 15:25:00,34.33,34.36,34.32,34.33,27705.0,30.653,30.6798,30.6441,30.653,27705.0
2022-12-28 15:30:00,34.33,34.37,34.32,34.34,23431.0,30.653,30.6887,30.6441,30.662,23431.0
2022-12-28 15:35:00,34.35,34.41,34.34,34.4,33621.0,30.6709,30.7245,30.662,30.7155,33621.0
2022-12-28 15:40:00,34.4,34.43,34.39,34.41,45625.0,30.7155,30.7423,30.7066,30.7245,45625.0
2022-12-28 15:45:00,34.4,34.41,34.36,34.39,49958.0,30.7155,30.7245,30.6798,30.7066,49958.0
2022-12-28 15:50:00,34.39,34.42,34.35,34.41,56754.0,30.7066,30.7334,30.6709,30.7245,56754.0
2022-12-28 15:55:00,34.41,34.42,34.35,34.35,109695.0,30.7245,30.7334,30.6709,30.6709,109695.0
2022-12-29 09:30:00,34.51,34.64,34.44,34.62,35784.0,30.8137,30.9298,30.7512,30.912,35784.0
2022-12-29 09:35:00,34.61,34.67,34.58,34.64,19150.0,30.903,30.9566,30.8763,30.9298,19150.0
2022-12-29 09:40:00,34.65,34.68,34.59,34.59,17567.0,30.9388,30.9655,30.8852,30.8852,17567.0
2022-12-29 09:45:00,34.59,34.66,34.56,34.57,32861.0,30.8852,30.9477,30.8584,30.8673,32861.0
2022-12-29 09:50:00,34.57,34.58,34.51,34.54,26022.0,30.8673,30.8763,30.8137,30.8405,26022.0
2022-12-29 09:55:00,34.54,34.6,34.52,34.59,24014.0,30.8405,30.8941,30.8227,30.8852,24014.0
2022-12-29 10:00:00,34.61,34.7,34.58,34.7,11292.0,30.903,30.9834,30.8763,30.9834,11292.0
2022-12-29 10:05:00,34.69,34.71,34.65,34.68,12997.0,30.9745,30.9923,30.9388,30.9655,12997.0
2022-12-29 10:10:00,34.7,34.76,34.69,34.75,11340.0,30.9834,31.037,30.9745,31.028,11340.0
2022-12-29 10:15:00,34.75,34.78,34.74,34.75,14469.0,31.028,31.0548,31.0191,31.028,14469.0
2022-12-29 10:20:00,34.76,34.8,34.75,34.78,12087.0,31.037,31.0727,31.028,31.0548,12087.0
2022-12-29 10:25:00,34.78,34.79,34.71,34.73,8143.0,31.0548,31.0638,30.9923,31.0102,8143.0
2022-12-29 10:30:00,34.73,34.82,34.72,34.82,15655.0,31.0102,31.0905,31.0013,31.0905,15655.0
2022-12-29 10:35:00,34.82,34.83,34.74,34.76,20212.0,31.0905,31.0995,31.0191,31.037,20212.0
2022-12-29 10:40:00,34.76,34.77,34.73,34.73,8142.0,31.037,31.0459,31.0102,31.0102,8142.0
2022-12-29 10:45:00,34.72,34.74,34.72,34.74,6542.0,31.0013,31.0191,31.0013,31.0191,6542.0
2022-12-29 10:50:00,34.74,34.76,34.71,34.74,11519.0,31.0191,31.037,30.9923,31.0191,11519.0
2022-12-29 10:55:00,34.75,34.8,34.75,34.77,19227.0,31.028,31.0727,31.028,31.0459,19227.0
2022-12-29 11:00:00,34.77,34.78,34.75,34.77,13627.0,31.0459,31.0548,31.028,31.0459,13627.0
2022-12-29 11:05:00,34.76,34.77,34.68,34.69,14983.0,31.037,31.0459,30.9655,30.9745,14983.0
2022-12-29 11:10:00,34.7,34.72,34.68,34.72,10239.0,30.9834,31.0013,30.9655,31.0013,10239.0
2022-12-29 11:15:00,34.73,34.77,34.72,34.77,8949.0,31.0102,31.0459,31.0013,31.0459,8949.0
2022-12-29 11:20:00,34.77,34.79,34.76,34.79,25197.0,31.0459,31.0638,31.037,31.0638,25197.0
2022-12-29 11:25:00,34.8,34.85,34.79,34.83,13846.0,31.0727,31.1173,31.0638,31.0995,13846.0
2022-12-29 11:30:00,34.84,34.87,34.83,34.87,8648.0,31.1084,31.1352,31.0995,31.1352,8648.0
2022-12-29 11:35:00,34.86,34.89,34.86,34.89,5568.0,31.1263,31.153,31.1263,31.153,5568.0
2022-12-29 11:40:00,34.88,34.89,34.85,34.89,18091.0,31.1441,31.153,31.1173,31.153,18091.0
2022-12-29 11:45:00,34.89,34.96,34.88,34.95,14198.0,31.153,31.2155,31.1441,31.2066,14198.0
2022-12-29 11:50:00,34.96,34.99,34.96,34.97,6608.0,31.2155,31.2423,31.2155,31.2245,6608.0
2022-12-29 11:55:00,34.96,34.96,34.93,34.94,12441.0,31.2155,31.2155,31.1888,31.1977,12441.0
2022-12-29 12:00:00,34.95,34.96,34.93,34.94,6500.0,31.2066,31.2155,31.1888,31.1977,6500.0
2022-12-29 12:05:00,34.93,34.96,34.92,34.94,20259.0,31.1888,31.2155,31.1798,31.1977,20259.0
2022-12-29 12:10:00,34.95,34.97,34.91,34.91,5379.0,31.2066,31.2245,31.1709,31.1709,5379.0
2022-12-29 12:15:00,34.91,34.97,34.91,34.95,12828.0,31.1709,31.2245,31.1709,31.2066,12828.0
2022-12-29 12:20:00,34.97,34.98,34.96,34.98,5119.0,31.2245,31.2334,31.2155,31.2334,5119.0
2022-12-29 12:25:00,34.97,34.97,34.93,34.95,25002.0,31.2245,31.2245,31.1888,31.2066,25002.0
2022-12-29 12:30:00,34.94,34.98,34.94,34.97,8961.0,31.1977,31.2334,31.1977,31.2245,8961.0
2022-12-29 12:35:00,34.97,34.99,34.96,34.99,6723.0,31.2245,31.2423,31.2155,31.2423,6723.0
2022-12-29 12:40:00,35.0,35.02,34.99,35.01,18889.0,31.2513,31.2691,31.2423,31.2602,18889.0
2022-12-29 12:45:00,35.01,35.02,35.0,35.02,8951.0,31.2602,31.2691,31.2513,31.2691,8951.0
2022-12-29 12:50:00,35.02,35.03,35.0,35.0,8563.0,31.2691,31.2781,31.2513,31.2513,8563.0
2022-12-29 12:55:00,35.01,35.02,34.98,35.0,11384.0,31.2602,31.2691,31.2334,31.2513,11384.0
2022-12-29 13:00:00,35.0,35.0,34.98,34.98,13271.0,31.2513,31.2513,31.2334,31.2334,13271.0
2022-12-29 13:05:00,34.98,34.99,34.92,34.95,19185.0,31.2334,31.2423,31.1798,31.2066,19185.0
2022-12-29 13:10:00,34.95,35.0,34.95,34.98,5187.0,31.2066,31.2513,31.2066,31.2334,5187.0
2022-12-29 13:15:00,34.98,35.0,34.93,34.94,15349.0,31.2334,31.2513,31.1888,31.1977,15349.0
2022-12-29 13:20:00,34.94,34.95,34.92,34.93,5002.0,31.1977,31.2066,31.1798,31.1888,5002.0
2022-12-29 13:25:00,34.93,34.94,34.91,34.91,9743.0,31.1888,31.1977,31.1709,31.1709,9743.0
2022-12-29 13:30:00,34.91,34.91,34.88,34.89,7293.0,31.1709,31.1709,31.1441,31.153,7293.0
2022-12-29 13:35:00,34.88,34.91,34.87,34.9,9215.0,31.1441,31.1709,31.1352,31.162,9215.0
2022-12-29 13:40:00,34.9,34.92,34.9,34.91,6953.0,31.162,31.1798,31.162,31.1709,6953.0
2022-12-29 13:45:00,34.92,34.92,34.9,34.91,8813.0,31.1798,31.1798,31.162,31.1709,8813.0
2022-12-29 13:50:00,34.91,34.92,34.88,34.9,10960.0,31.1709,31.1798,31.1441,31.162,10960.0
2022-12-29 13:55:00,34.89,34.9,34.87,34.9,16052.0,31.153,31.162,31.1352,31.162,16052.0
2022-12-29 14:00:00,34.89,34.93,34.89,34.91,9444.0,31.153,31.1888,31.153,31.1709,9444.0
2022-12-29 14:05:00,34.91,34.93,34.89,34.9,7529.0,31.1709,31.1888,31.153,31.162,7529.0
2022-12-29 14:10:00,34.91,34.94,34.9,34.94,9073.0,31.1709,31.1977,31.162,31.1977,9073.0
2022-12-29 14:15:00,34.94,34.95,34.91,34.93,8901.0,31.1977,31.2066,31.1709,31.1888,8901.0
2022-12-29 14:20:00,34.94,34.94,34.91,34.93,8691.0,31.1977,31.1977,31.1709,31.1888,8691.0
2022-12-29 14:25:00,34.93,34.94,34.9,34.92,11954.0,31.1888,31.1977,31.162,31.1798,11954.0
2022-12-29 14:30:00,34.91,34.96,34.91,34.95,10559.0,31.1709,31.2155,31.1709,31.2066,10559.0
2022-12-29 14:35:00,34.95,34.95,34.93,34.94,11091.0,31.2066,31.2066,31.1888,31.1977,11091.0
2022-12-29 14:40:00,34.95,34.95,34.9,34.9,18092.0,31.2066,31.2066,31.162,31.162,18092.0
2022-12-29 14:45:00,34.91,34.93,34.89,34.9,15462.0,31.1709,31.1888,31.153,31.162,15462.0
2022-12-29 14:50:00,34.9,34.9,34.86,34.87,11889.0,31.162,31.162,31.1263,31.1352,11889.0
2022-12-29 14:55:00,34.86,34.87,34.82,34.84,23854.0,31.1263,31.1352,31.0905,31.1084,23854.0
2022-12-29 15:00:00,34.84,34.88,34.82,34.87,14245.0,31.1084,31.1441,31.0905,31.1352,14245.0
2022-12-29 15:05:00,34.86,34.87,34.8,34.81,13616.0,31.1263,31.1352,31.0727,31.0816,13616.0
2022-12-29 15:10:00,34.8,34.8,34.71,34.71,12248.0,31.0727,31.0727,30.9923,30.9923,12248.0
2022-12-29 15:15:00,34.7,34.72,34.68,34.7,24724.0,30.9834,31.0013,30.9655,30.9834,24724.0
2022-12-29 15:20:00,34.7,34.72,34.67,34.7,13238.0,30.9834,31.0013,30.9566,30.9834,13238.0
2022-12-29 15:25:00,34.7,34.75,34.69,34.73,22875.0,30.9834,31.028,30.9745,31.0102,22875.0
2022-12-29 15:30:00,34.73,34.76,34.72,34.75,30979.0,31.0102,31.037,31.0013,31.028,30979.0
2022-12-29 15:35:00,34.75,34.77,34.7,34.71,29618.0,31.028,31.0459,30.9834,30.9923,29618.0
2022-12-29 15:40:00,34.71,34.77,34.7,34.76,42455.0,30.9923,31.0459,30.9834,31.037,42455.0
2022-12-29 15:45:00,34.75,34.77,34.74,34.77,45046.0,31.028,31.0459,31.0191,31.0459,45046.0
2022-12-29 15:50:00,34.76,34.8,34.76,34.79,51531.0,31.037,31.0727,31.037,31.0638,51531.0
2022-12-29 15:55:00,34.78,34.79,34.75,34.77,89353.0,31.0548,31.0638,31.028,31.0459,89353.0
2022-12-30 09:30:00,34.5,34.64,34.45,34.63,52962.0,30.8048,30.9298,30.7602,30.9209,52962.0
2022-12-30 09:35:00,34.65,34.75,34.64,34.72,16499.0,30.9388,31.028,30.9298,31.0013,16499.0
2022-12-30 09:40:00,34.71,34.76,34.68,34.74,7851.0,30.9923,31.037,30.9655,31.0191,7851.0
2022-12-30 09:45:00,34.68,34.68,34.59,34.63,18014.0,30.9655,30.9655,30.8852,30.9209,18014.0
2022-12-30 09:50:00,34.63,34.64,34.58,34.62,8993.0,30.9209,30.9298,30.8763,30.912,8993.0
2022-12-30 09:55:00,34.62,34.69,34.6,34.69,12001.0,30.912,30.9745,30.8941,30.9745,12001.0
2022-12-30 10:00:00,34.7,34.73,34.7,34.73,12821.0,30.9834,31.0102,30.9834,31.0102,12821.0
2022-12-30 10:05:00,34.73,34.74,34.64,34.66,16969.0,31.0102,31.0191,30.9298,30.9477,16969.0
2022-12-30 10:10:00,34.66,34.7,34.66,34.68,16999.0,30.9477,30.9834,30.9477,30.9655,16999.0
2022-12-30 10:15:00,34.67,34.73,34.64,34.72,18911.0,30.9566,31.0102,30.9298,31.0013,18911.0
2022-12-30 10:20:00,34.72,34.74,34.71,34.72,9733.0,31.0013,31.0191,30.9923,31.0013,9733.0
2022-12-30 10:25:00,34.72,34.75,34.7,34.72,11286.0,31.0013,31.028,30.9834,31.0013,11286.0
2022-12-30 10:30:00,34.72,34.72,34.65,34.66,20429.0,31.0013,31.0013,30.9388,30.9477,20429.0
2022-12-30 10:35:00,34.66,34.68,34.64,34.66,19520.0,30.9477,30.9655,30.9298,30.9477,19520.0
2022-12-30 10:40:00,34.66,34.7,34.62,34.68,25099.0,30.9477,30.9834,30.912,30.9655,25099.0
2022-12-30 10:45:00,34.68,34.75,34.67,34.74,7559.0,30.9655,31.028,30.9566,31.0191,7559.0
2022-12-30 10:50:00,34.74,34.74,34.66,34.66,6539.0,31.0191,31.0191,30.9477,30.9477,6539.0
2022-12-30 10:55:00,34.65,34.67,34.59,34.59,10427.0,30.9388,30.9566,30.8852,30.8852,10427.0
2022-12-30 11:00:00,34.59,34.62,34.57,34.61,9711.0,30.8852,30.912,30.8673,30.903,9711.0
2022-12-30 11:05:00,34.61,34.66,34.61,34.66,7199.0,30.903,30.9477,30.903,30.9477,7199.0
2022-12-30 11:10:00,34.66,34.68,34.61,34.65,7204.0,30.9477,30.9655,30.903,30.9388,7204.0
2022-12-30 11:15:00,34.65,34.67,34.6,34.63,25668.0,30.9388,30.9566,30.8941,30.9209,25668.0
2022-12-30 11:20:00,34.63,34.66,34.63,34.63,7450.0,30.9209,30.9477,30.9209,30.9209,7450.0
2022-12-30 11:25:00,34.62,34.63,34.58,34.59,4688.0,30.912,30.9209,30.8763,30.8852,4688.0
2022-12-30 11:30:00,34.59,34.65,34.56,34.65,14755.0,30.8852,30.9388,30.8584,30.9388,14755.0
2022-12-30 11:35:00,34.64,34.67,34.61,34.61,10408.0,30.9298,30.9566,30.903,30.903,10408.0
2022-12-30 11:40:00,34.61,34.62,34.58,34.58,6672.0,30.903,30.912,30.8763,30.8763,6672.0
2022-12-30 11:45:00,34.58,34.6,34.57,34.58,10268.0,30.8763,30.8941,30.8673,30.8763,10268.0
2022-12-30 11:50:00,34.58,34.61,34.58,34.6,14442.0,30.8763,30.903,30.8763,30.8941,14442.0
2022-12-30 11:55:00,34.6,34.65,34.59,34.64,9218.0,30.8941,30.9388,30.8852,30.9298,9218.0
2022-12-30 12:00:00,34.65,34.67,34.64,34.65,8811.0,30.9388,30.9566,30.9298,30.9388,8811.0
2022-12-30 12:05:00,34.65,34.66,34.64,34.65,2771.0,30.9388,30.9477,30.9298,30.9388,2771.0
2022-12-30 12:10:00,34.64,34.64,34.58,34.59,8295.0,30.9298,30.9298,30.8763,30.8852,8295.0
2022-12-30 12:15:00,34.6,34.64,34.59,34.63,5072.0,30.8941,30.9298,30.8852,30.9209,5072.0
2022-12-30 12:20:00,34.62,34.63,34.6,34.63,2999.0,30.912,30.9209,30.8941,30.9209,2999.0
2022-12-30 12:25:00,34.64,34.64,34.61,34.62,9473.0,30.9298,30.9298,30.903,30.912,9473.0
2022-12-30 12:30:00,34.63,34.64,34.62,34.64,4535.0,30.9209,30.9298,30.912,30.9298,4535.0
2022-12-30 12:35:00,34.63,34.64,34.57,34.59,13858.0,30.9209,30.9298,30.8673,30.8852,13858.0
2022-12-30 12:40:00,34.59,34.64,34.59,34.64,13219.0,30.8852,30.9298,30.8852,30.9298,13219.0
2022-12-30 12:45:00,34.64,34.66,34.61,34.63,17062.0,30.9298,30.9477,30.903,30.9209,17062.0
2022-12-30 12:50:00,34.63,34.64,34.56,34.56,7986.0,30.9209,30.9298,30.8584,30.8584,7986.0
2022-12-30 12:55:00,34.57,34.61,34.56,34.61,7179.0,30.8673,30.903,30.8584,30.903,7179.0
2022-12-30 13:00:00,34.61,34.61,34.57,34.58,10736.0,30.903,30.903,30.8673,30.8763,10736.0
2022-12-30 13:05:00,34.57,34.58,34.54,34.56,7607.0,30.8673,30.8763,30.8405,30.8584,7607.0
2022-12-30 13:10:00,34.55,34.57,34.52,34.52,9581.0,30.8495,30.8673,30.8227,30.8227,9581.0
2022-12-30 13:15:00,34.52,34.52,34.46,34.46,9169.0,30.8227,30.8227,30.7691,30.7691,9169.0
2022-12-30 13:20:00,34.45,34.46,34.36,34.37,18284.0,30.7602,30.7691,30.6798,30.6887,18284.0
2022-12-30 13:25:00,34.37,34.4,34.33,34.39,10564.0,30.6887,30.7155,30.653,30.7066,10564.0
2022-12-30 13:30:00,34.38,34.42,34.37,34.4,17691.0,30.6977,30.7334,30.6887,30.7155,17691.0
2022-12-30 13:35:00,34.41,34.43,34.37,34.38,11344.0,30.7245,30.7423,30.6887,30.6977,11344.0
2022-12-30 13:40:00,34.39,34.39,34.36,34.39,9652.0,30.7066,30.7066,30.6798,30.7066,9652.0
2022-12-30 13:45:00,34.37,34.39,34.33,34.33,11298.0,30.6887,30.7066,30.653,30.653,11298.0
2022-12-30 13:50:00,34.34,34.34,34.29,34.31,14086.0,30.662,30.662,30.6173,30.6352,14086.0
2022-12-30 13:55:00,34.3,34.31,34.26,34.3,19457.0,30.6262,30.6352,30.5905,30.6262,19457.0
2022-12-30 14:00:00,34.3,34.33,34.28,34.29,12298.0,30.6262,30.653,30.6084,30.6173,12298.0
2022-12-30 14:05:00,34.28,34.31,34.25,34.26,18459.0,30.6084,30.6352,30.5816,30.5905,18459.0
2022-12-30 14:10:00,34.26,34.3,34.24,34.27,10692.0,30.5905,30.6262,30.5727,30.5995,10692.0
2022-12-30 14:15:00,34.26,34.3,34.25,34.28,11059.0,30.5905,30.6262,30.5816,30.6084,11059.0
2022-12-30 14:20:00,34.28,34.32,34.27,34.3,11681.0,30.6084,30.6441,30.5995,30.6262,11681.0
2022-12-30 14:25:00,34.29,34.33,34.29,34.33,9389.0,30.6173,30.653,30.6173,30.653,9389.0
2022-12-30 14:30:00,34.32,34.34,34.3,34.31,7435.0,30.6441,30.662,30.6262,30.6352,7435.0
2022-12-30 14:35:00,34.32,34.32,34.28,34.31,27800.0,30.6441,30.6441,30.6084,30.6352,27800.0
2022-12-30 14:40:00,34.31,34.31,34.28,34.3,14693.0,30.6352,30.6352,30.6084,30.6262,14693.0
2022-12-30 14:45:00,34.3,34.32,34.28,34.29,17947.0,30.6262,30.6441,30.6084,30.6173,17947.0
2022-12-30 14:50:00,34.29,34.31,34.24,34.29,59639.0,30.6173,30.6352,30.5727,30.6173,59639.0
2022-12-30 14:55:00,34.29,34.3,34.27,34.29,18629.0,30.6173,30.6262,30.5995,30.6173,18629.0
2022-12-30 15:00:00,34.29,34.32,34.28,34.3,13923.0,30.6173,30.6441,30.6084,30.6262,13923.0
2022-12-30 15:05:00,34.31,34.36,34.28,34.36,15001.0,30.6352,30.6798,30.6084,30.6798,15001.0
2022-12-30 15:10:00,34.36,34.44,34.35,34.42,12807.0,30.6798,30.7512,30.6709,30.7334,12807.0
2022-12-30 15:15:00,34.43,34.47,34.42,34.43,15930.0,30.7423,30.778,30.7334,30.7423,15930.0
2022-12-30 15:20:00,34.42,34.46,34.42,34.44,8970.0,30.7334,30.7691,30.7334,30.7512,8970.0
2022-12-30 15:25:00,34.43,34.44,34.38,34.4,15975.0,30.7423,30.7512,30.6977,30.7155,15975.0
2022-12-30 15:30:00,34.39,34.48,34.38,34.48,19051.0,30.7066,30.787,30.6977,30.787,19051.0
2022-12-30 15:35:00,34.47,34.49,34.45,34.48,20018.0,30.778,30.7959,30.7602,30.787,20018.0
2022-12-30 15:40:00,34.48,34.5,34.47,34.47,22289.0,30.787,30.8048,30.778,30.778,22289.0
2022-12-30 15:45:00,34.48,34.56,34.48,34.55,36253.0,30.787,30.8584,30.787,30.8495,36253.0
2022-12-30 15:50:00,34.55,34.67,34.53,34.66,39734.0,30.8495,30.9566,30.8316,30.9477,39734.0
2022-12-30 15:55:00,34.66,34.66,34.59,34.63,109095.0,30.9477,30.9477,30.8852,30.9209,109095.0
2023-01-03 09:30:00,34.76,35.06,34.71,35.01,89016.0,31.037,31.3048,30.9923,31.2602,89016.0
2023-01-03 09:35:00,35.03,35.15,35.03,35.09,12909.0,31.2781,31.3852,31.2781,31.3316,12909.0
2023-01-03 09:40:00,35.09,35.12,35.0,35.01,23051.0,31.3316,31.3584,31.2513,31.2602,23051.0
2023-01-03 09:45:00,35.01,35.01,34.82,34.89,32554.0,31.2602,31.2602,31.0905,31.153,32554.0
2023-01-03 09:50:00,34.9,34.93,34.76,34.87,22764.0,31.162,31.1888,31.037,31.1352,22764.0
2023-01-03 09:55:00,34.87,34.88,34.75,34.77,16050.0,31.1352,31.1441,31.028,31.0459,16050.0
2023-01-03 10:00:00,34.78,34.93,34.77,34.9,15188.0,31.0548,31.1888,31.0459,31.162,15188.0
2023-01-03 10:05:00,34.9,34.93,34.84,34.92,19758.0,31.162,31.1888,31.1084,31.1798,19758.0
2023-01-03 10:10:00,34.91,34.91,34.8,34.83,17612.0,31.1709,31.1709,31.0727,31.0995,17612.0
2023-01-03 10:15:00,34.83,34.88,34.8,34.8,14756.0,31.0995,31.1441,31.0727,31.0727,14756.0
2023-01-03 10:20:00,34.79,34.92,34.79,34.9,10198.0,31.0638,31.1798,31.0638,31.162,10198.0
2023-01-03 10:25:00,34.89,34.95,34.87,34.95,12950.0,31.153,31.2066,31.1352,31.2066,12950.0
2023-01-03 10:30:00,34.93,35.0,34.89,34.98,12460.0,31.1888,31.2513,31.153,31.2334,12460.0
2023-01-03 10:35:00,34.98,35.01,34.94,34.95,16305.0,31.2334,31.2602,31.1977,31.2066,16305.0
2023-01-03 10:40:00,34.95,34.99,34.94,34.97,11879.0,31.2066,31.2423,31.1977,31.2245,11879.0
2023-01-03 10:45:00,34.97,35.04,34.97,35.04,19793.0,31.2245,31.287,31.2245,31.287,19793.0
2023-01-03 10:50:00,35.05,35.11,35.04,35.04,24097.0,31.2959,31.3495,31.287,31.287,24097.0
2023-01-03 10:55:00,35.03,35.11,35.02,35.11,11485.0,31.2781,31.3495,31.2691,31.3495,11485.0
2023-01-03 11:00:00,35.12,35.15,35.11,35.13,6471.0,31.3584,31.3852,31.3495,31.3673,6471.0
2023-01-03 11:05:00,35.14,35.14,35.09,35.09,10110.0,31.3763,31.3763,31.3316,31.3316,10110.0
2023-01-03 11:10:00,35.07,35.07,34.97,34.97,9923.0,31.3138,31.3138,31.2245,31.2245,9923.0
2023-01-03 11:15:00,34.98,35.03,34.94,35.03,26848.0,31.2334,31.2781,31.1977,31.2781,26848.0
2023-01-03 11:20:00,35.02,35.02,34.98,35.01,11174.0,31.2691,31.2691,31.2334,31.2602,11174.0
2023-01-03 11:25:00,35.02,35.02,34.96,35.0,7740.0,31.2691,31.2691,31.2155,31.2513,7740.0
2023-01-03 11:30:00,35.0,35.0,34.94,34.95,17126.0,31.2513,31.2513,31.1977,31.2066,17126.0
2023-01-03 11:35:00,34.97,34.97,34.89,34.9,38959.0,31.2245,31.2245,31.153,31.162,38959.0
2023-01-03 11:40:00,34.9,34.93,34.88,34.91,17548.0,31.162,31.1888,31.1441,31.1709,17548.0
2023-01-03 11:45:00,34.9,34.93,34.88,34.93,6682.0,31.162,31.1888,31.1441,31.1888,6682.0
2023-01-03 11:50:00,34.92,34.99,34.91,34.98,6275.0,31.1798,31.2423,31.1709,31.2334,6275.0
2023-01-03 11:55:00,34.98,34.99,34.93,34.95,13244.0,31.2334,31.2423,31.1888,31.2066,13244.0
2023-01-03 12:00:00,34.95,34.99,34.94,34.98,21574.0,31.2066,31.2423,31.1977,31.2334,21574.0
2023-01-03 12:05:00,34.98,35.08,34.98,35.07,17811.0,31.2334,31.3227,31.2334,31.3138,17811.0
2023-01-03 12:10:00,35.06,35.15,35.06,35.14,17983.0,31.3048,31.3852,31.3048,31.3763,17983.0
2023-01-03 12:15:00,35.15,35.17,35.09,35.16,29907.0,31.3852,31.4031,31.3316,31.3941,29907.0
2023-01-03 12:20:00,35.16,35.22,35.1,35.11,44153.0,31.3941,31.4477,31.3406,31.3495,44153.0
2023-01-03 12:25:00,35.12,35.14,35.09,35.1,15914.0,31.3584,31.3763,31.3316,31.3406,15914.0
2023-01-03 12:30:00,35.09,35.12,35.05,35.12,11507.0,31.3316,31.3584,31.2959,31.3584,11507.0
2023-01-03 12:35:00,35.11,35.15,35.1,35.1,27194.0,31.3495,31.3852,31.3406,31.3406,27194.0
2023-01-03 12:40:00,35.09,35.09,35.0,35.03,13494.0,31.3316,31.3316,31.2513,31.2781,13494.0
2023-01-03 12:45:00,35.02,35.03,34.93,34.95,15751.0,31.2691,31.2781,31.1888,31.2066,15751.0
2023-01-03 12:50:00,34.96,35.01,34.95,35.0,27783.0,31.2155,31.2602,31.2066,31.2513,27783.0
2023-01-03 12:55:00,34.99,35.05,34.98,35.02,11791.0,31.2423,31.2959,31.2334,31.2691,11791.0
2023-01-03 13:00:00,35.02,35.08,35.01,35.08,14955.0,31.2691,31.3227,31.2602,31.3227,14955.0
2023-01-03 13:05:00,35.07,35.08,35.04,35.06,13577.0,31.3138,31.3227,31.287,31.3048,13577.0
2023-01-03 13:10:00,35.05,35.06,35.04,35.04,7260.0,31.2959,31.3048,31.287,31.287,7260.0
2023-01-03 13:15:00,35.04,35.07,35.03,35.05,11972.0,31.287,31.3138,31.2781,31.2959,11972.0
2023-01-03 13:20:00,35.06,35.07,35.03,35.06,16930.0,31.3048,31.3138,31.2781,31.3048,16930.0
2023-01-03 13:25:00,35.05,35.13,35.05,35.13,11361.0,31.2959,31.3673,31.2959,31.3673,11361.0
2023-01-03 13:30:00,35.11,35.13,35.09,35.09,15123.0,31.3495,31.3673,31.3316,31.3316,15123.0
2023-01-03 13:35:00,35.1,35.15,35.09,35.09,8073.0,31.3406,31.3852,31.3316,31.3316,8073.0
2023-01-03 13:40:00,35.1,35.14,35.1,35.1,5949.0,31.3406,31.3763,31.3406,31.3406,5949.0
2023-01-03 13:45:00,35.1,35.12,35.07,35.12,18552.0,31.3406,31.3584,31.3138,31.3584,18552.0
2023-01-03 13:50:00,35.13,35.21,35.12,35.2,18134.0,31.3673,31.4388,31.3584,31.4298,18134.0
2023-01-03 13:55:00,35.2,35.24,35.19,35.2,11804.0,31.4298,31.4656,31.4209,31.4298,11804.0
2023-01-03 14:00:00,35.2,35.24,35.16,35.17,24093.0,31.4298,31.4656,31.3941,31.4031,24093.0
2023-01-03 14:05:00,35.18,35.19,35.14,35.19,12919.0,31.412,31.4209,31.3763,31.4209,12919.0
2023-01-03 14:10:00,35.19,35.2,35.13,35.18,42056.0,31.4209,31.4298,31.3673,31.412,42056.0
2023-01-03 14:15:00,35.18,35.21,35.16,35.17,10737.0,31.412,31.4388,31.3941,31.4031,10737.0
2023-01-03 14:20:00,35.17,35.19,35.13,35.13,10547.0,31.4031,31.4209,31.3673,31.3673,10547.0
2023-01-03 14:25:00,35.14,35.16,35.12,35.15,11270.0,31.3763,31.3941,31.3584,31.3852,11270.0
2023-01-03 14:30:00,35.14,35.15,35.04,35.05,14309.0,31.3763,31.3852,31.287,31.2959,14309.0
2023-01-03 14:35:00,35.05,35.1,35.05,35.08,13982.0,31.2959,31.3406,31.2959,31.3227,13982.0
2023-01-03 14:40:00,35.08,35.19,35.07,35.19,14447.0,31.3227,31.4209,31.3138,31.4209,14447.0
2023-01-03 14:45:00,35.19,35.33,35.19,35.29,18124.0,31.4209,31.5459,31.4209,31.5102,18124.0
2023-01-03 14:50:00,35.3,35.31,35.25,35.27,13377.0,31.5191,31.5281,31.4745,31.4923,13377.0
2023-01-03 14:55:00,35.27,35.29,35.23,35.26,22086.0,31.4923,31.5102,31.4566,31.4834,22086.0
2023-01-03 15:00:00,35.26,35.31,35.25,35.29,15700.0,31.4834,31.5281,31.4745,31.5102,15700.0
2023-01-03 15:05:00,35.29,35.33,35.28,35.32,13971.0,31.5102,31.5459,31.5013,31.537,13971.0
2023-01-03 15:10:00,35.32,35.35,35.28,35.34,23838.0,31.537,31.5638,31.5013,31.5548,23838.0
2023-01-03 15:15:00,35.34,35.41,35.34,35.38,15470.0,31.5548,31.6174,31.5548,31.5906,15470.0
2023-01-03 15:20:00,35.37,35.38,35.32,35.32,13987.0,31.5816,31.5906,31.537,31.537,13987.0
2023-01-03 15:25:00,35.33,35.39,35.32,35.37,30522.0,31.5459,31.5995,31.537,31.5816,30522.0
2023-01-03 15:30:00,35.38,35.51,35.35,35.48,130850.0,31.5906,31.7066,31.5638,31.6799,130850.0
2023-01-03 15:35:00,35.48,35.49,35.41,35.41,36951.0,31.6799,31.6888,31.6174,31.6174,36951.0
2023-01-03 15:40:00,35.41,35.43,35.31,35.32,63224.0,31.6174,31.6352,31.5281,31.537,63224.0
2023-01-03 15:45:00,35.32,35.35,35.28,35.34,53222.0,31.537,31.5638,31.5013,31.5548,53222.0
2023-01-03 15:50:00,35.34,35.41,35.3,35.4,144075.0,31.5548,31.6174,31.5191,31.6084,144075.0
2023-01-03 15:55:00,35.4,35.46,35.36,35.4,245732.0,31.6084,31.662,31.5727,31.6084,245732.0
2023-01-04 09:30:00,35.76,36.1,35.65,36.08,51224.0,31.9299,32.2334,31.8316,32.2156,51224.0
2023-01-04 09:35:00,36.11,36.15,36.08,36.09,23484.0,32.2424,32.2781,32.2156,32.2245,23484.0
2023-01-04 09:40:00,36.1,36.19,36.09,36.11,15951.0,32.2334,32.3138,32.2245,32.2424,15951.0
2023-01-04 09:45:00,36.11,36.18,36.08,36.15,25935.0,32.2424,32.3049,32.2156,32.2781,25935.0
2023-01-04 09:50:00,36.17,36.26,36.11,36.24,15986.0,32.296,32.3763,32.2424,32.3585,15986.0
2023-01-04 09:55:00,36.26,36.27,36.16,36.24,25606.0,32.3763,32.3852,32.287,32.3585,25606.0
2023-01-04 10:00:00,36.23,36.41,36.09,36.25,36037.0,32.3495,32.5102,32.2245,32.3674,36037.0
2023-01-04 10:05:00,36.24,36.28,36.18,36.2,19018.0,32.3585,32.3942,32.3049,32.3227,19018.0
2023-01-04 10:10:00,36.2,36.23,36.15,36.22,13989.0,32.3227,32.3495,32.2781,32.3406,13989.0
2023-01-04 10:15:00,36.21,36.23,36.13,36.18,37468.0,32.3317,32.3495,32.2602,32.3049,37468.0
2023-01-04 10:20:00,36.19,36.2,36.09,36.16,17014.0,32.3138,32.3227,32.2245,32.287,17014.0
2023-01-04 10:25:00,36.16,36.24,36.14,36.24,13626.0,32.287,32.3585,32.2692,32.3585,13626.0
2023-01-04 10:30:00,36.24,36.35,36.22,36.27,30997.0,32.3585,32.4567,32.3406,32.3852,30997.0
2023-01-04 10:35:00,36.29,36.36,36.27,36.33,13308.0,32.4031,32.4656,32.3852,32.4388,13308.0
2023-01-04 10:40:00,36.34,36.39,36.3,36.39,9395.0,32.4477,32.4924,32.412,32.4924,9395.0
2023-01-04 10:45:00,36.39,36.44,36.39,36.43,16641.0,32.4924,32.537,32.4924,32.5281,16641.0
2023-01-04 10:50:00,36.43,36.43,36.36,36.36,14875.0,32.5281,32.5281,32.4656,32.4656,14875.0
2023-01-04 10:55:00,36.36,36.37,36.33,36.34,28523.0,32.4656,32.4745,32.4388,32.4477,28523.0
2023-01-04 11:00:00,36.34,36.34,36.21,36.23,18303.0,32.4477,32.4477,32.3317,32.3495,18303.0
2023-01-04 11:05:00,36.24,36.3,36.23,36.29,15175.0,32.3585,32.412,32.3495,32.4031,15175.0
2023-01-04 11:10:00,36.29,36.35,36.29,36.34,13305.0,32.4031,32.4567,32.4031,32.4477,13305.0
2023-01-04 11:15:00,36.34,36.4,36.33,36.34,16895.0,32.4477,32.5013,32.4388,32.4477,16895.0
2023-01-04 11:20:00,36.34,36.39,36.34,36.39,6888.0,32.4477,32.4924,32.4477,32.4924,6888.0
2023-01-04 11:25:00,36.39,36.46,36.38,36.44,12703.0,32.4924,32.5549,32.4835,32.537,12703.0
2023-01-04 11:30:00,36.45,36.56,36.45,36.55,17193.0,32.546,32.6442,32.546,32.6353,17193.0
2023-01-04 11:35:00,36.55,36.6,36.55,36.58,14229.0,32.6353,32.6799,32.6353,32.662,14229.0
2023-01-04 11:40:00,36.58,36.65,36.57,36.65,9878.0,32.662,32.7245,32.6531,32.7245,9878.0
2023-01-04 11:45:00,36.65,36.7,36.62,36.68,31998.0,32.7245,32.7692,32.6978,32.7513,31998.0
2023-01-04 11:50:00,36.68,36.72,36.68,36.7,28676.0,32.7513,32.787,32.7513,32.7692,28676.0
2023-01-04 11:55:00,36.7,36.74,36.7,36.73,30363.0,32.7692,32.8049,32.7692,32.796,30363.0
2023-01-04 12:00:00,36.74,36.8,36.73,36.77,63781.0,32.8049,32.8585,32.796,32.8317,63781.0
2023-01-04 12:05:00,36.77,36.78,36.72,36.73,72688.0,32.8317,32.8406,32.787,32.796,72688.0
2023-01-04 12:10:00,36.73,36.81,36.72,36.8,37807.0,32.796,32.8674,32.787,32.8585,37807.0
2023-01-04 12:15:00,36.8,36.82,36.71,36.72,30184.0,32.8585,32.8763,32.7781,32.787,30184.0
2023-01-04 12:20:00,36.72,36.75,36.7,36.73,13254.0,32.787,32.8138,32.7692,32.796,13254.0
2023-01-04 12:25:00,36.73,36.73,36.68,36.72,9615.0,32.796,32.796,32.7513,32.787,9615.0
2023-01-04 12:30:00,36.72,36.73,36.7,36.73,9206.0,32.787,32.796,32.7692,32.796,9206.0
2023-01-04 12:35:00,36.72,36.74,36.71,36.73,7556.0,32.787,32.8049,32.7781,32.796,7556.0
2023-01-04 12:40:00,36.73,36.76,36.72,36.75,20357.0,32.796,32.8228,32.787,32.8138,20357.0
2023-01-04 12:45:00,36.74,36.74,36.66,36.66,9557.0,32.8049,32.8049,32.7335,32.7335,9557.0
2023-01-04 12:50:00,36.66,36.67,36.61,36.66,6749.0,32.7335,32.7424,32.6888,32.7335,6749.0
2023-01-04 12:55:00,36.65,36.66,36.6,36.6,5751.0,32.7245,32.7335,32.6799,32.6799,5751.0
2023-01-04 13:00:00,36.59,36.62,36.58,36.62,9468.0,32.671,32.6978,32.662,32.6978,9468.0
2023-01-04 13:05:00,36.62,36.65,36.6,36.64,5931.0,32.6978,32.7245,32.6799,32.7156,5931.0
2023-01-04 13:10:00,36.65,36.65,36.62,36.64,15112.0,32.7245,32.7245,32.6978,32.7156,15112.0
2023-01-04 13:15:00,36.64,36.65,36.57,36.58,14999.0,32.7156,32.7245,32.6531,32.662,14999.0
2023-01-04 13:20:00,36.58,36.59,36.53,36.56,11116.0,32.662,32.671,32.6174,32.6442,11116.0
2023-01-04 13:25:00,36.57,36.59,36.56,36.58,14811.0,32.6531,32.671,32.6442,32.662,14811.0
2023-01-04 13:30:00,36.59,36.63,36.58,36.63,5754.0,32.671,32.7067,32.662,32.7067,5754.0
2023-01-04 13:35:00,36.63,36.65,36.62,36.65,4832.0,32.7067,32.7245,32.6978,32.7245,4832.0
2023-01-04 13:40:00,36.65,36.65,36.55,36.55,22255.0,32.7245,32.7245,32.6353,32.6353,22255.0
2023-01-04 13:45:00,36.55,36.56,36.47,36.5,59839.0,32.6353,32.6442,32.5638,32.5906,59839.0
2023-01-04 13:50:00,36.5,36.51,36.46,36.48,15621.0,32.5906,32.5995,32.5549,32.5727,15621.0
2023-01-04 13:55:00,36.47,36.48,36.36,36.36,16497.0,32.5638,32.5727,32.4656,32.4656,16497.0
2023-01-04 14:00:00,36.34,36.47,36.22,36.36,53900.0,32.4477,32.5638,32.3406,32.4656,53900.0
2023-01-04 14:05:00,36.39,36.41,36.31,36.32,44655.0,32.4924,32.5102,32.421,32.4299,44655.0
2023-01-04 14:10:00,36.32,36.4,36.27,36.4,19008.0,32.4299,32.5013,32.3852,32.5013,19008.0
2023-01-04 14:15:00,36.4,36.55,36.4,36.55,16339.0,32.5013,32.6353,32.5013,32.6353,16339.0
2023-01-04 14:20:00,36.55,36.55,36.43,36.46,15895.0,32.6353,32.6353,32.5281,32.5549,15895.0
2023-01-04 14:25:00,36.47,36.47,36.34,36.36,23091.0,32.5638,32.5638,32.4477,32.4656,23091.0
2023-01-04 14:30:00,36.35,36.48,36.33,36.46,16410.0,32.4567,32.5727,32.4388,32.5549,16410.0
2023-01-04 14:35:00,36.46,36.5,36.43,36.45,43125.0,32.5549,32.5906,32.5281,32.546,43125.0
2023-01-04 14:40:00,36.45,36.51,36.41,36.47,10956.0,32.546,32.5995,32.5102,32.5638,10956.0
2023-01-04 14:45:00,36.47,36.54,36.46,36.51,18793.0,32.5638,32.6263,32.5549,32.5995,18793.0
2023-01-04 14:50:00,36.51,36.51,36.46,36.47,31328.0,32.5995,32.5995,32.5549,32.5638,31328.0
2023-01-04 14:55:00,36.48,36.62,36.47,36.61,36033.0,32.5727,32.6978,32.5638,32.6888,36033.0
2023-01-04 15:00:00,36.61,36.77,36.61,36.77,98449.0,32.6888,32.8317,32.6888,32.8317,98449.0
2023-01-04 15:05:00,36.77,36.78,36.66,36.68,82383.0,32.8317,32.8406,32.7335,32.7513,82383.0
2023-01-04 15:10:00,36.68,36.77,36.66,36.76,72928.0,32.7513,32.8317,32.7335,32.8228,72928.0
2023-01-04 15:15:00,36.77,36.8,36.73,36.78,50837.0,32.8317,32.8585,32.796,32.8406,50837.0
2023-01-04 15:20:00,36.78,36.81,36.65,36.72,101941.0,32.8406,32.8674,32.7245,32.787,101941.0
2023-01-04 15:25:00,36.72,36.8,36.71,36.79,76650.0,32.787,32.8585,32.7781,32.8495,76650.0
2023-01-04 15:30:00,36.78,36.85,36.72,36.75,196427.0,32.8406,32.9031,32.787,32.8138,196427.0
2023-01-04 15:35:00,36.75,36.76,36.63,36.64,94405.0,32.8138,32.8228,32.7067,32.7156,94405.0
2023-01-04 15:40:00,36.63,36.64,36.56,36.56,63123.0,32.7067,32.7156,32.6442,32.6442,63123.0
2023-01-04 15:45:00,36.55,36.63,36.54,36.63,78518.0,32.6353,32.7067,32.6263,32.7067,78518.0
2023-01-04 15:50:00,36.63,36.68,36.62,36.68,92460.0,32.7067,32.7513,32.6978,32.7513,92460.0
2023-01-04 15:55:00,36.68,36.86,36.67,36.82,289448.0,32.7513,32.912,32.7424,32.8763,289448.0
2023-01-05 09:30:00,36.48,36.57,36.07,36.15,73625.0,32.5727,32.6531,32.2067,32.2781,73625.0
2023-01-05 09:35:00,36.13,36.13,35.98,35.99,15050.0,32.2602,32.2602,32.1263,32.1352,15050.0
2023-01-05 09:40:00,35.97,36.0,35.9,36.0,11211.0,32.1174,32.1442,32.0549,32.1442,11211.0
2023-01-05 09:45:00,35.99,36.07,35.97,36.07,18771.0,32.1352,32.2067,32.1174,32.2067,18771.0
2023-01-05 09:50:00,36.06,36.16,36.05,36.09,15410.0,32.1977,32.287,32.1888,32.2245,15410.0
2023-01-05 09:55:00,36.08,36.1,36.03,36.03,12005.0,32.2156,32.2334,32.1709,32.1709,12005.0
2023-01-05 10:00:00,36.02,36.14,35.97,36.13,28481.0,32.162,32.2692,32.1174,32.2602,28481.0
2023-01-05 10:05:00,36.13,36.27,36.09,36.24,34250.0,32.2602,32.3852,32.2245,32.3585,34250.0
2023-01-05 10:10:00,36.25,36.37,36.22,36.33,16343.0,32.3674,32.4745,32.3406,32.4388,16343.0
2023-01-05 10:15:00,36.33,36.33,36.26,36.3,16547.0,32.4388,32.4388,32.3763,32.412,16547.0
2023-01-05 10:20:00,36.32,36.32,36.21,36.28,12075.0,32.4299,32.4299,32.3317,32.3942,12075.0
2023-01-05 10:25:00,36.28,36.32,36.27,36.3,17628.0,32.3942,32.4299,32.3852,32.412,17628.0
2023-01-05 10:30:00,36.3,36.35,36.23,36.23,19691.0,32.412,32.4567,32.3495,32.3495,19691.0
2023-01-05 10:35:00,36.25,36.25,36.19,36.21,11577.0,32.3674,32.3674,32.3138,32.3317,11577.0
2023-01-05 10:40:00,36.19,36.35,36.14,36.33,38927.0,32.3138,32.4567,32.2692,32.4388,38927.0
2023-01-05 10:45:00,36.34,36.36,36.23,36.24,13339.0,32.4477,32.4656,32.3495,32.3585,13339.0
2023-01-05 10:50:00,36.24,36.24,36.12,36.13,12681.0,32.3585,32.3585,32.2513,32.2602,12681.0
2023-01-05 10:55:00,36.11,36.13,36.1,36.13,15193.0,32.2424,32.2602,32.2334,32.2602,15193.0
2023-01-05 11:00:00,36.14,36.18,36.09,36.18,14181.0,32.2692,32.3049,32.2245,32.3049,14181.0
2023-01-05 11:05:00,36.18,36.18,36.12,36.15,10242.0,32.3049,32.3049,32.2513,32.2781,10242.0
2023-01-05 11:10:00,36.15,36.16,36.1,36.14,14605.0,32.2781,32.287,32.2334,32.2692,14605.0
2023-01-05 11:15:00,36.15,36.17,36.09,36.1,14741.0,32.2781,32.296,32.2245,32.2334,14741.0
2023-01-05 11:20:00,36.1,36.14,36.09,36.12,17954.0,32.2334,32.2692,32.2245,32.2513,17954.0
2023-01-05 11:25:00,36.13,36.14,36.03,36.05,22486.0,32.2602,32.2692,32.1709,32.1888,22486.0
2023-01-05 11:30:00,36.05,36.07,36.03,36.05,7743.0,32.1888,32.2067,32.1709,32.1888,7743.0
2023-01-05 11:35:00,36.06,36.07,36.0,36.01,17060.0,32.1977,32.2067,32.1442,32.1531,17060.0
2023-01-05 11:40:00,36.01,36.04,35.99,36.02,16335.0,32.1531,32.1799,32.1352,32.162,16335.0
2023-01-05 11:45:00,36.02,36.09,36.01,36.07,14475.0,32.162,32.2245,32.1531,32.2067,14475.0
2023-01-05 11:50:00,36.08,36.08,36.02,36.02,7663.0,32.2156,32.2156,32.162,32.162,7663.0
2023-01-05 11:55:00,36.03,36.04,35.95,35.95,8897.0,32.1709,32.1799,32.0995,32.0995,8897.0
2023-01-05 12:00:00,35.97,36.04,35.96,36.04,16487.0,32.1174,32.1799,32.1084,32.1799,16487.0
2023-01-05 12:05:00,36.05,36.1,36.04,36.09,15027.0,32.1888,32.2334,32.1799,32.2245,15027.0
2023-01-05 12:10:00,36.09,36.09,36.04,36.05,10681.0,32.2245,32.2245,32.1799,32.1888,10681.0
2023-01-05 12:15:00,36.05,36.05,36.0,36.01,12405.0,32.1888,32.1888,32.1442,32.1531,12405.0
2023-01-05 12:20:00,36.01,36.04,35.99,36.01,17451.0,32.1531,32.1799,32.1352,32.1531,17451.0
2023-01-05 12:25:00,36.02,36.03,36.0,36.02,9892.0,32.162,32.1709,32.1442,32.162,9892.0
2023-01-05 12:30:00,36.02,36.09,36.01,36.09,14258.0,32.162,32.2245,32.1531,32.2245,14258.0
2023-01-05 12:35:00,36.08,36.09,36.05,36.05,12675.0,32.2156,32.2245,32.1888,32.1888,12675.0
2023-01-05 12:40:00,36.05,36.06,36.0,36.0,8018.0,32.1888,32.1977,32.1442,32.1442,8018.0
2023-01-05 12:45:00,36.01,36.02,35.97,36.02,14933.0,32.1531,32.162,32.1174,32.162,14933.0
2023-01-05 12:50:00,36.01,36.01,35.97,35.98,11843.0,32.1531,32.1531,32.1174,32.1263,11843.0
2023-01-05 12:55:00,35.98,35.99,35.97,35.98,6755.0,32.1263,32.1352,32.1174,32.1263,6755.0
2023-01-05 13:00:00,35.98,36.02,35.97,36.02,10965.0,32.1263,32.162,32.1174,32.162,10965.0
2023-01-05 13:05:00,36.02,36.08,36.01,36.08,23491.0,32.162,32.2156,32.1531,32.2156,23491.0
2023-01-05 13:10:00,36.07,36.08,36.05,36.05,4746.0,32.2067,32.2156,32.1888,32.1888,4746.0
2023-01-05 13:15:00,36.05,36.09,36.05,36.08,8200.0,32.1888,32.2245,32.1888,32.2156,8200.0
2023-01-05 13:20:00,36.08,36.28,36.07,36.25,23918.0,32.2156,32.3942,32.2067,32.3674,23918.0
2023-01-05 13:25:00,36.26,36.29,36.2,36.21,20612.0,32.3763,32.4031,32.3227,32.3317,20612.0
2023-01-05 13:30:00,36.2,36.27,36.2,36.27,10035.0,32.3227,32.3852,32.3227,32.3852,10035.0
2023-01-05 13:35:00,36.27,36.28,36.24,36.26,11337.0,32.3852,32.3942,32.3585,32.3763,11337.0
2023-01-05 13:40:00,36.27,36.28,36.21,36.22,8684.0,32.3852,32.3942,32.3317,32.3406,8684.0
2023-01-05 13:45:00,36.22,36.23,36.2,36.22,7657.0,32.3406,32.3495,32.3227,32.3406,7657.0
2023-01-05 13:50:00,36.23,36.25,36.21,36.23,10128.0,32.3495,32.3674,32.3317,32.3495,10128.0
2023-01-05 13:55:00,36.22,36.26,36.15,36.19,13948.0,32.3406,32.3763,32.2781,32.3138,13948.0
2023-01-05 14:00:00,36.19,36.26,36.17,36.25,19077.0,32.3138,32.3763,32.296,32.3674,19077.0
2023-01-05 14:05:00,36.25,36.3,36.24,36.29,9326.0,32.3674,32.412,32.3585,32.4031,9326.0
2023-01-05 14:10:00,36.29,36.3,36.23,36.25,13190.0,32.4031,32.412,32.3495,32.3674,13190.0
2023-01-05 14:15:00,36.25,36.28,36.24,36.27,8499.0,32.3674,32.3942,32.3585,32.3852,8499.0
2023-01-05 14:20:00,36.28,36.31,36.27,36.3,10610.0,32.3942,32.421,32.3852,32.412,10610.0
2023-01-05 14:25:00,36.3,36.34,36.29,36.32,25137.0,32.412,32.4477,32.4031,32.4299,25137.0
2023-01-05 14:30:00,36.32,36.35,36.31,36.34,15389.0,32.4299,32.4567,32.421,32.4477,15389.0
2023-01-05 14:35:00,36.34,36.44,36.34,36.43,23267.0,32.4477,32.537,32.4477,32.5281,23267.0
2023-01-05 14:40:00,36.43,36.46,36.41,36.45,10440.0,32.5281,32.5549,32.5102,32.546,10440.0
2023-01-05 14:45:00,36.45,36.49,36.44,36.47,15727.0,32.546,32.5817,32.537,32.5638,15727.0
2023-01-05 14:50:00,36.47,36.47,36.41,36.42,7647.0,32.5638,32.5638,32.5102,32.5192,7647.0
2023-01-05 14:55:00,36.43,36.44,36.36,36.37,9459.0,32.5281,32.537,32.4656,32.4745,9459.0
2023-01-05 15:00:00,36.37,36.37,36.33,36.34,8663.0,32.4745,32.4745,32.4388,32.4477,8663.0
2023-01-05 15:05:00,36.34,36.36,36.3,36.3,10286.0,32.4477,32.4656,32.412,32.412,10286.0
2023-01-05 15:10:00,36.3,36.31,36.26,36.27,8893.0,32.412,32.421,32.3763,32.3852,8893.0
2023-01-05 15:15:00,36.27,36.3,36.25,36.27,15745.0,32.3852,32.412,32.3674,32.3852,15745.0
2023-01-05 15:20:00,36.27,36.28,36.26,36.27,14768.0,32.3852,32.3942,32.3763,32.3852,14768.0
2023-01-05 15:25:00,36.27,36.28,36.22,36.26,19938.0,32.3852,32.3942,32.3406,32.3763,19938.0
2023-01-05 15:30:00,36.25,36.28,36.2,36.27,23133.0,32.3674,32.3942,32.3227,32.3852,23133.0
2023-01-05 15:35:00,36.27,36.32,36.26,36.29,23651.0,32.3852,32.4299,32.3763,32.4031,23651.0
2023-01-05 15:40:00,36.3,36.3,36.26,36.28,33241.0,32.412,32.412,32.3763,32.3942,33241.0
2023-01-05 15:45:00,36.27,36.32,36.25,36.27,36993.0,32.3852,32.4299,32.3674,32.3852,36993.0
2023-01-05 15:50:00,36.23,36.27,36.19,36.24,76572.0,32.3495,32.3852,32.3138,32.3585,76572.0
2023-01-05 15:55:00,36.24,36.3,36.21,36.22,177784.0,32.3585,32.412,32.3317,32.3406,177784.0
2023-01-06 09:30:00,36.58,36.67,36.52,36.66,37869.0,32.662,32.7424,32.6085,32.7335,37869.0
2023-01-06 09:35:00,36.67,36.72,36.53,36.57,19924.0,32.7424,32.787,32.6174,32.6531,19924.0
2023-01-06 09:40:00,36.58,36.58,36.41,36.44,13991.0,32.662,32.662,32.5102,32.537,13991.0
2023-01-06 09:45:00,36.44,36.44,36.35,36.41,11709.0,32.537,32.537,32.4567,32.5102,11709.0
2023-01-06 09:50:00,36.41,36.46,36.39,36.43,14426.0,32.5102,32.5549,32.4924,32.5281,14426.0
2023-01-06 09:55:00,36.44,36.47,36.39,36.39,15797.0,32.537,32.5638,32.4924,32.4924,15797.0
2023-01-06 10:00:00,36.4,36.65,36.4,36.5,41780.0,32.5013,32.7245,32.5013,32.5906,41780.0
2023-01-06 10:05:00,36.51,36.6,36.5,36.57,11770.0,32.5995,32.6799,32.5906,32.6531,11770.0
2023-01-06 10:10:00,36.55,36.58,36.47,36.48,11916.0,32.6353,32.662,32.5638,32.5727,11916.0
2023-01-06 10:15:00,36.48,36.55,36.48,36.52,11539.0,32.5727,32.6353,32.5727,32.6085,11539.0
2023-01-06 10:20:00,36.51,36.57,36.5,36.57,15790.0,32.5995,32.6531,32.5906,32.6531,15790.0
2023-01-06 10:25:00,36.57,36.57,36.52,36.54,21749.0,32.6531,32.6531,32.6085,32.6263,21749.0
2023-01-06 10:30:00,36.55,36.64,36.55,36.63,11260.0,32.6353,32.7156,32.6353,32.7067,11260.0
2023-01-06 10:35:00,36.62,36.68,36.61,36.68,36732.0,32.6978,32.7513,32.6888,32.7513,36732.0
2023-01-06 10:40:00,36.69,36.77,36.69,36.72,26310.0,32.7603,32.8317,32.7603,32.787,26310.0
2023-01-06 10:45:00,36.72,36.79,36.69,36.78,12086.0,32.787,32.8495,32.7603,32.8406,12086.0
2023-01-06 10:50:00,36.79,36.83,36.78,36.83,9767.0,32.8495,32.8853,32.8406,32.8853,9767.0
2023-01-06 10:55:00,36.83,36.83,36.79,36.8,9450.0,32.8853,32.8853,32.8495,32.8585,9450.0
2023-01-06 11:00:00,36.8,36.83,36.79,36.8,5472.0,32.8585,32.8853,32.8495,32.8585,5472.0
2023-01-06 11:05:00,36.79,36.82,36.77,36.79,12475.0,32.8495,32.8763,32.8317,32.8495,12475.0
2023-01-06 11:10:00,36.79,36.83,36.78,36.78,13898.0,32.8495,32.8853,32.8406,32.8406,13898.0
2023-01-06 11:15:00,36.79,36.81,36.77,36.79,7447.0,32.8495,32.8674,32.8317,32.8495,7447.0
2023-01-06 11:20:00,36.79,36.81,36.75,36.75,13016.0,32.8495,32.8674,32.8138,32.8138,13016.0
2023-01-06 11:25:00,36.75,36.76,36.71,36.72,10185.0,32.8138,32.8228,32.7781,32.787,10185.0
2023-01-06 11:30:00,36.73,36.77,36.72,36.76,12401.0,32.796,32.8317,32.787,32.8228,12401.0
2023-01-06 11:35:00,36.77,36.83,36.75,36.81,22379.0,32.8317,32.8853,32.8138,32.8674,22379.0
2023-01-06 11:40:00,36.81,36.82,36.75,36.79,40720.0,32.8674,32.8763,32.8138,32.8495,40720.0
2023-01-06 11:45:00,36.79,36.82,36.77,36.79,11546.0,32.8495,32.8763,32.8317,32.8495,11546.0
2023-01-06 11:50:00,36.8,36.83,36.79,36.8,16321.0,32.8585,32.8853,32.8495,32.8585,16321.0
2023-01-06 11:55:00,36.8,36.84,36.78,36.78,10286.0,32.8585,32.8942,32.8406,32.8406,10286.0
2023-01-06 12:00:00,36.79,36.86,36.79,36.85,14553.0,32.8495,32.912,32.8495,32.9031,14553.0
2023-01-06 12:05:00,36.84,36.85,36.81,36.83,6719.0,32.8942,32.9031,32.8674,32.8853,6719.0
2023-01-06 12:10:00,36.83,36.85,36.82,36.85,7411.0,32.8853,32.9031,32.8763,32.9031,7411.0
2023-01-06 12:15:00,36.84,36.9,36.84,36.86,13977.0,32.8942,32.9478,32.8942,32.912,13977.0
2023-01-06 12:20:00,36.86,36.9,36.82,36.82,6728.0,32.912,32.9478,32.8763,32.8763,6728.0
2023-01-06 12:25:00,36.82,36.83,36.77,36.79,5567.0,32.8763,32.8853,32.8317,32.8495,5567.0
2023-01-06 12:30:00,36.81,36.82,36.78,36.78,4342.0,32.8674,32.8763,32.8406,32.8406,4342.0
2023-01-06 12:35:00,36.77,36.79,36.74,36.78,7429.0,32.8317,32.8495,32.8049,32.8406,7429.0
2023-01-06 12:40:00,36.79,36.79,36.75,36.76,6972.0,32.8495,32.8495,32.8138,32.8228,6972.0
2023-01-06 12:45:00,36.76,36.78,36.72,36.74,19177.0,32.8228,32.8406,32.787,32.8049,19177.0
2023-01-06 12:50:00,36.73,36.74,36.62,36.64,35161.0,32.796,32.8049,32.6978,32.7156,35161.0
2023-01-06 12:55:00,36.65,36.65,36.58,36.62,16945.0,32.7245,32.7245,32.662,32.6978,16945.0
2023-01-06 13:00:00,36.62,36.68,36.62,36.67,10313.0,32.6978,32.7513,32.6978,32.7424,10313.0
2023-01-06 13:05:00,36.67,36.69,36.65,36.65,6805.0,32.7424,32.7603,32.7245,32.7245,6805.0
2023-01-06 13:10:00,36.66,36.7,36.66,36.7,8199.0,32.7335,32.7692,32.7335,32.7692,8199.0
2023-01-06 13:15:00,36.7,36.71,36.67,36.67,15036.0,32.7692,32.7781,32.7424,32.7424,15036.0
2023-01-06 13:20:00,36.68,36.69,36.65,36.69,10792.0,32.7513,32.7603,32.7245,32.7603,10792.0
2023-01-06 13:25:00,36.69,36.73,36.69,36.71,8764.0,32.7603,32.796,32.7603,32.7781,8764.0
2023-01-06 13:30:00,36.72,36.74,36.71,36.73,15993.0,32.787,32.8049,32.7781,32.796,15993.0
2023-01-06 13:35:00,36.73,36.75,36.72,36.73,6316.0,32.796,32.8138,32.787,32.796,6316.0
2023-01-06 13:40:00,36.73,36.75,36.7,36.72,15321.0,32.796,32.8138,32.7692,32.787,15321.0
2023-01-06 13:45:00,36.71,36.78,36.71,36.77,7893.0,32.7781,32.8406,32.7781,32.8317,7893.0
2023-01-06 13:50:00,36.78,36.78,36.73,36.75,7389.0,32.8406,32.8406,32.796,32.8138,7389.0
2023-01-06 13:55:00,36.75,36.76,36.74,36.76,11591.0,32.8138,32.8228,32.8049,32.8228,11591.0
2023-01-06 14:00:00,36.76,36.77,36.72,36.74,25796.0,32.8228,32.8317,32.787,32.8049,25796.0
2023-01-06 14:05:00,36.75,36.76,36.7,36.73,11119.0,32.8138,32.8228,32.7692,32.796,11119.0
2023-01-06 14:10:00,36.73,36.76,36.7,36.76,9224.0,32.796,32.8228,32.7692,32.8228,9224.0
2023-01-06 14:15:00,36.76,36.77,36.74,36.77,8612.0,32.8228,32.8317,32.8049,32.8317,8612.0
2023-01-06 14:20:00,36.77,36.78,36.75,36.77,15929.0,32.8317,32.8406,32.8138,32.8317,15929.0
2023-01-06 14:25:00,36.76,36.77,36.7,36.7,16755.0,32.8228,32.8317,32.7692,32.7692,16755.0
2023-01-06 14:30:00,36.7,36.76,36.7,36.75,11661.0,32.7692,32.8228,32.7692,32.8138,11661.0
2023-01-06 14:35:00,36.74,36.76,36.73,36.74,7379.0,32.8049,32.8228,32.796,32.8049,7379.0
2023-01-06 14:40:00,36.73,36.76,36.71,36.72,13580.0,32.796,32.8228,32.7781,32.787,13580.0
2023-01-06 14:45:00,36.71,36.71,36.67,36.7,10581.0,32.7781,32.7781,32.7424,32.7692,10581.0
2023-01-06 14:50:00,36.7,36.73,36.68,36.72,7027.0,32.7692,32.796,32.7513,32.787,7027.0
2023-01-06 14:55:00,36.72,36.74,36.7,36.7,8550.0,32.787,32.8049,32.7692,32.7692,8550.0
2023-01-06 15:00:00,36.7,36.76,36.7,36.75,12324.0,32.7692,32.8228,32.7692,32.8138,12324.0
2023-01-06 15:05:00,36.74,36.75,36.71,36.73,15668.0,32.8049,32.8138,32.7781,32.796,15668.0
2023-01-06 15:10:00,36.73,36.76,36.73,36.76,13438.0,32.796,32.8228,32.796,32.8228,13438.0
2023-01-06 15:15:00,36.77,36.77,36.72,36.73,18200.0,32.8317,32.8317,32.787,32.796,18200.0
2023-01-06 15:20:00,36.73,36.74,36.67,36.71,18823.0,32.796,32.8049,32.7424,32.7781,18823.0
2023-01-06 15:25:00,36.71,36.72,36.67,36.67,39699.0,32.7781,32.787,32.7424,32.7424,39699.0
2023-01-06 15:30:00,36.67,36.74,36.67,36.69,46674.0,32.7424,32.8049,32.7424,32.7603,46674.0
2023-01-06 15:35:00,36.7,36.71,36.69,36.7,20732.0,32.7692,32.7781,32.7603,32.7692,20732.0
2023-01-06 15:40:00,36.7,36.71,36.69,36.7,21173.0,32.7692,32.7781,32.7603,32.7692,21173.0
2023-01-06 15:45:00,36.7,36.78,36.7,36.74,48731.0,32.7692,32.8406,32.7692,32.8049,48731.0
2023-01-06 15:50:00,36.74,36.74,36.65,36.66,68621.0,32.8049,32.8049,32.7245,32.7335,68621.0
2023-01-06 15:55:00,36.66,36.68,36.62,36.65,197083.0,32.7335,32.7513,32.6978,32.7245,197083.0
2023-01-09 09:30:00,36.68,36.88,36.68,36.73,38365.0,32.7513,32.9299,32.7513,32.796,38365.0
2023-01-09 09:35:00,36.73,36.87,36.73,36.83,24493.0,32.796,32.921,32.796,32.8853,24493.0
2023-01-09 09:40:00,36.83,36.85,36.79,36.82,12272.0,32.8853,32.9031,32.8495,32.8763,12272.0
2023-01-09 09:45:00,36.84,36.97,36.83,36.93,21503.0,32.8942,33.0103,32.8853,32.9745,21503.0
2023-01-09 09:50:00,36.93,37.05,36.86,37.05,36932.0,32.9745,33.0817,32.912,33.0817,36932.0
2023-01-09 09:55:00,37.06,37.07,36.98,37.0,20084.0,33.0906,33.0996,33.0192,33.0371,20084.0
2023-01-09 10:00:00,37.0,37.22,37.0,37.21,44496.0,33.0371,33.2335,33.0371,33.2246,44496.0
2023-01-09 10:05:00,37.2,37.33,37.2,37.33,19255.0,33.2156,33.3317,33.2156,33.3317,19255.0
2023-01-09 10:10:00,37.34,37.46,37.34,37.45,22834.0,33.3406,33.4478,33.3406,33.4389,22834.0
2023-01-09 10:15:00,37.45,37.57,37.42,37.55,18351.0,33.4389,33.546,33.4121,33.5281,18351.0
2023-01-09 10:20:00,37.55,37.64,37.53,37.58,21860.0,33.5281,33.6085,33.5103,33.5549,21860.0
2023-01-09 10:25:00,37.59,37.6,37.52,37.55,23680.0,33.5639,33.5728,33.5014,33.5281,23680.0
2023-01-09 10:30:00,37.55,37.64,37.51,37.64,34514.0,33.5281,33.6085,33.4924,33.6085,34514.0
2023-01-09 10:35:00,37.64,37.65,37.6,37.62,21635.0,33.6085,33.6174,33.5728,33.5906,21635.0
2023-01-09 10:40:00,37.62,37.67,37.56,37.61,32551.0,33.5906,33.6353,33.5371,33.5817,32551.0
2023-01-09 10:45:00,37.6,37.6,37.53,37.58,9872.0,33.5728,33.5728,33.5103,33.5549,9872.0
2023-01-09 10:50:00,37.58,37.63,37.58,37.6,13029.0,33.5549,33.5996,33.5549,33.5728,13029.0
2023-01-09 10:55:00,37.6,37.63,37.52,37.53,10479.0,33.5728,33.5996,33.5014,33.5103,10479.0
2023-01-09 11:00:00,37.54,37.61,37.54,37.55,28900.0,33.5192,33.5817,33.5192,33.5281,28900.0
2023-01-09 11:05:00,37.54,37.56,37.51,37.54,10809.0,33.5192,33.5371,33.4924,33.5192,10809.0
2023-01-09 11:10:00,37.55,37.59,37.48,37.5,25392.0,33.5281,33.5639,33.4656,33.4835,25392.0
2023-01-09 11:15:00,37.51,37.59,37.5,37.59,11435.0,33.4924,33.5639,33.4835,33.5639,11435.0
2023-01-09 11:20:00,37.59,37.64,37.57,37.57,11852.0,33.5639,33.6085,33.546,33.546,11852.0
2023-01-09 11:25:00,37.58,37.59,37.55,37.58,9999.0,33.5549,33.5639,33.5281,33.5549,9999.0
2023-01-09 11:30:00,37.58,37.59,37.49,37.5,13744.0,33.5549,33.5639,33.4746,33.4835,13744.0
2023-01-09 11:35:00,37.48,37.53,37.46,37.5,13547.0,33.4656,33.5103,33.4478,33.4835,13547.0
2023-01-09 11:40:00,37.5,37.53,37.49,37.52,8148.0,33.4835,33.5103,33.4746,33.5014,8148.0
2023-01-09 11:45:00,37.52,37.56,37.52,37.55,7496.0,33.5014,33.5371,33.5014,33.5281,7496.0
2023-01-09 11:50:00,37.56,37.58,37.53,37.54,17472.0,33.5371,33.5549,33.5103,33.5192,17472.0
2023-01-09 11:55:00,37.54,37.54,37.5,37.51,7817.0,33.5192,33.5192,33.4835,33.4924,7817.0
2023-01-09 12:00:00,37.52,37.52,37.45,37.5,24386.0,33.5014,33.5014,33.4389,33.4835,24386.0
2023-01-09 12:05:00,37.5,37.55,37.49,37.55,7936.0,33.4835,33.5281,33.4746,33.5281,7936.0
2023-01-09 12:10:00,37.55,37.57,37.5,37.52,9700.0,33.5281,33.546,33.4835,33.5014,9700.0
2023-01-09 12:15:00,37.52,37.52,37.4,37.41,23524.0,33.5014,33.5014,33.3942,33.4031,23524.0
2023-01-09 12:20:00,37.4,37.45,37.36,37.43,54603.0,33.3942,33.4389,33.3585,33.421,54603.0
2023-01-09 12:25:00,37.44,37.44,37.39,37.43,13531.0,33.4299,33.4299,33.3853,33.421,13531.0
2023-01-09 12:30:00,37.43,37.46,37.42,37.44,8725.0,33.421,33.4478,33.4121,33.4299,8725.0
2023-01-09 12:35:00,37.43,37.47,37.4,37.47,20784.0,33.421,33.4567,33.3942,33.4567,20784.0
2023-01-09 12:40:00,37.48,37.51,37.45,37.48,19407.0,33.4656,33.4924,33.4389,33.4656,19407.0
2023-01-09 12:45:00,37.48,37.51,37.45,37.45,17592.0,33.4656,33.4924,33.4389,33.4389,17592.0
2023-01-09 12:50:00,37.46,37.48,37.43,37.44,16050.0,33.4478,33.4656,33.421,33.4299,16050.0
2023-01-09 12:55:00,37.44,37.45,37.41,37.42,13795.0,33.4299,33.4389,33.4031,33.4121,13795.0
2023-01-09 13:00:00,37.42,37.42,37.35,37.35,15814.0,33.4121,33.4121,33.3496,33.3496,15814.0
2023-01-09 13:05:00,37.36,37.36,37.29,37.33,15007.0,33.3585,33.3585,33.296,33.3317,15007.0
2023-01-09 13:10:00,37.33,37.37,37.3,37.37,19942.0,33.3317,33.3674,33.3049,33.3674,19942.0
2023-01-09 13:15:00,37.37,37.4,37.35,37.39,11127.0,33.3674,33.3942,33.3496,33.3853,11127.0
2023-01-09 13:20:00,37.4,37.43,37.38,37.43,11279.0,33.3942,33.421,33.3764,33.421,11279.0
2023-01-09 13:25:00,37.44,37.45,37.41,37.45,11757.0,33.4299,33.4389,33.4031,33.4389,11757.0
2023-01-09 13:30:00,37.44,37.46,37.42,37.46,23481.0,33.4299,33.4478,33.4121,33.4478,23481.0
2023-01-09 13:35:00,37.45,37.46,37.39,37.41,17486.0,33.4389,33.4478,33.3853,33.4031,17486.0
2023-01-09 13:40:00,37.41,37.42,37.37,37.41,15422.0,33.4031,33.4121,33.3674,33.4031,15422.0
2023-01-09 13:45:00,37.41,37.43,37.35,37.38,20571.0,33.4031,33.421,33.3496,33.3764,20571.0
2023-01-09 13:50:00,37.37,37.4,37.33,37.37,20575.0,33.3674,33.3942,33.3317,33.3674,20575.0
2023-01-09 13:55:00,37.38,37.4,37.36,37.39,17543.0,33.3764,33.3942,33.3585,33.3853,17543.0
2023-01-09 14:00:00,37.4,37.42,37.38,37.39,9078.0,33.3942,33.4121,33.3764,33.3853,9078.0
2023-01-09 14:05:00,37.39,37.4,37.28,37.33,22984.0,33.3853,33.3942,33.2871,33.3317,22984.0
2023-01-09 14:10:00,37.33,37.38,37.32,37.37,13677.0,33.3317,33.3764,33.3228,33.3674,13677.0
2023-01-09 14:15:00,37.36,37.36,37.33,37.34,6716.0,33.3585,33.3585,33.3317,33.3406,6716.0
2023-01-09 14:20:00,37.34,37.41,37.34,37.41,11588.0,33.3406,33.4031,33.3406,33.4031,11588.0
2023-01-09 14:25:00,37.41,37.42,37.36,37.38,21431.0,33.4031,33.4121,33.3585,33.3764,21431.0
2023-01-09 14:30:00,37.38,37.4,37.33,37.34,11164.0,33.3764,33.3942,33.3317,33.3406,11164.0
2023-01-09 14:35:00,37.34,37.34,37.27,37.3,12329.0,33.3406,33.3406,33.2781,33.3049,12329.0
2023-01-09 14:40:00,37.29,37.33,37.28,37.33,15452.0,33.296,33.3317,33.2871,33.3317,15452.0
2023-01-09 14:45:00,37.33,37.36,37.3,37.32,11026.0,33.3317,33.3585,33.3049,33.3228,11026.0
2023-01-09 14:50:00,37.31,37.35,37.31,37.32,11382.0,33.3138,33.3496,33.3138,33.3228,11382.0
2023-01-09 14:55:00,37.31,37.32,37.29,37.3,18497.0,33.3138,33.3228,33.296,33.3049,18497.0
2023-01-09 15:00:00,37.3,37.33,37.25,37.29,15913.0,33.3049,33.3317,33.2603,33.296,15913.0
2023-01-09 15:05:00,37.29,37.32,37.26,37.29,25257.0,33.296,33.3228,33.2692,33.296,25257.0
2023-01-09 15:10:00,37.29,37.3,37.22,37.23,16417.0,33.296,33.3049,33.2335,33.2424,16417.0
2023-01-09 15:15:00,37.23,37.23,37.18,37.22,17722.0,33.2424,33.2424,33.1978,33.2335,17722.0
2023-01-09 15:20:00,37.22,37.24,37.17,37.17,12213.0,33.2335,33.2513,33.1888,33.1888,12213.0
2023-01-09 15:25:00,37.18,37.18,37.13,37.15,16107.0,33.1978,33.1978,33.1531,33.171,16107.0
2023-01-09 15:30:00,37.15,37.18,37.12,37.16,39940.0,33.171,33.1978,33.1442,33.1799,39940.0
2023-01-09 15:35:00,37.16,37.17,37.09,37.09,33045.0,33.1799,33.1888,33.1174,33.1174,33045.0
2023-01-09 15:40:00,37.09,37.15,37.08,37.14,36784.0,33.1174,33.171,33.1085,33.1621,36784.0
2023-01-09 15:45:00,37.14,37.14,37.01,37.04,45742.0,33.1621,33.1621,33.046,33.0728,45742.0
2023-01-09 15:50:00,37.04,37.07,37.01,37.02,85721.0,33.0728,33.0996,33.046,33.0549,85721.0
2023-01-09 15:55:00,37.02,37.09,36.98,37.02,293927.0,33.0549,33.1174,33.0192,33.0549,293927.0
2023-01-10 09:30:00,36.96,37.11,36.69,36.77,107766.0,33.0013,33.1353,32.7603,32.8317,107766.0
2023-01-10 09:35:00,36.79,36.79,36.42,36.5,68591.0,32.8495,32.8495,32.5192,32.5906,68591.0
2023-01-10 09:40:00,36.52,36.68,36.52,36.6,22186.0,32.6085,32.7513,32.6085,32.6799,22186.0
2023-01-10 09:45:00,36.6,36.66,36.56,36.59,26569.0,32.6799,32.7335,32.6442,32.671,26569.0
2023-01-10 09:50:00,36.59,36.71,36.52,36.68,54708.0,32.671,32.7781,32.6085,32.7513,54708.0
2023-01-10 09:55:00,36.66,36.8,36.65,36.8,94773.0,32.7335,32.8585,32.7245,32.8585,94773.0
2023-01-10 10:00:00,36.8,36.88,36.72,36.73,80146.0,32.8585,32.9299,32.787,32.796,80146.0
2023-01-10 10:05:00,36.74,36.76,36.69,36.71,16058.0,32.8049,32.8228,32.7603,32.7781,16058.0
2023-01-10 10:10:00,36.73,36.9,36.69,36.89,24234.0,32.796,32.9478,32.7603,32.9388,24234.0
2023-01-10 10:15:00,36.89,36.95,36.87,36.91,12560.0,32.9388,32.9924,32.921,32.9567,12560.0
2023-01-10 10:20:00,36.9,36.93,36.85,36.91,15362.0,32.9478,32.9745,32.9031,32.9567,15362.0
2023-01-10 10:25:00,36.93,36.98,36.85,36.9,39016.0,32.9745,33.0192,32.9031,32.9478,39016.0
2023-01-10 10:30:00,36.9,36.9,36.82,36.88,19797.0,32.9478,32.9478,32.8763,32.9299,19797.0
2023-01-10 10:35:00,36.89,36.93,36.85,36.85,37364.0,32.9388,32.9745,32.9031,32.9031,37364.0
2023-01-10 10:40:00,36.86,36.86,36.7,36.72,14883.0,32.912,32.912,32.7692,32.787,14883.0
2023-01-10 10:45:00,36.71,36.79,36.69,36.73,17869.0,32.7781,32.8495,32.7603,32.796,17869.0
2023-01-10 10:50:00,36.74,36.8,36.73,36.79,16206.0,32.8049,32.8585,32.796,32.8495,16206.0
2023-01-10 10:55:00,36.8,36.86,36.78,36.84,29413.0,32.8585,32.912,32.8406,32.8942,29413.0
2023-01-10 11:00:00,36.85,36.92,36.81,36.9,15674.0,32.9031,32.9656,32.8674,32.9478,15674.0
2023-01-10 11:05:00,36.9,36.95,36.89,36.95,22598.0,32.9478,32.9924,32.9388,32.9924,22598.0
2023-01-10 11:10:00,36.95,37.0,36.92,36.93,20361.0,32.9924,33.0371,32.9656,32.9745,20361.0
2023-01-10 11:15:00,36.93,37.0,36.92,37.0,19514.0,32.9745,33.0371,32.9656,33.0371,19514.0
2023-01-10 11:20:00,37.0,37.09,37.0,37.08,43297.0,33.0371,33.1174,33.0371,33.1085,43297.0
2023-01-10 11:25:00,37.08,37.09,37.0,37.02,32286.0,33.1085,33.1174,33.0371,33.0549,32286.0
2023-01-10 11:30:00,37.02,37.06,36.99,37.02,43142.0,33.0549,33.0906,33.0281,33.0549,43142.0
2023-01-10 11:35:00,37.02,37.05,37.0,37.03,16277.0,33.0549,33.0817,33.0371,33.0638,16277.0
2023-01-10 11:40:00,37.04,37.13,37.04,37.12,11520.0,33.0728,33.1531,33.0728,33.1442,11520.0
2023-01-10 11:45:00,37.11,37.13,37.06,37.12,16133.0,33.1353,33.1531,33.0906,33.1442,16133.0
2023-01-10 11:50:00,37.13,37.16,37.11,37.16,11598.0,33.1531,33.1799,33.1353,33.1799,11598.0
2023-01-10 11:55:00,37.16,37.2,37.1,37.14,83848.0,33.1799,33.2156,33.1263,33.1621,83848.0
2023-01-10 12:00:00,37.13,37.13,37.06,37.11,21155.0,33.1531,33.1531,33.0906,33.1353,21155.0
2023-01-10 12:05:00,37.11,37.13,37.07,37.1,18093.0,33.1353,33.1531,33.0996,33.1263,18093.0
2023-01-10 12:10:00,37.1,37.13,37.08,37.11,36980.0,33.1263,33.1531,33.1085,33.1353,36980.0
2023-01-10 12:15:00,37.12,37.13,37.07,37.08,15030.0,33.1442,33.1531,33.0996,33.1085,15030.0
2023-01-10 12:20:00,37.08,37.08,37.04,37.04,28330.0,33.1085,33.1085,33.0728,33.0728,28330.0
2023-01-10 12:25:00,37.04,37.08,37.02,37.05,35406.0,33.0728,33.1085,33.0549,33.0817,35406.0
2023-01-10 12:30:00,37.05,37.07,37.04,37.06,20583.0,33.0817,33.0996,33.0728,33.0906,20583.0
2023-01-10 12:35:00,37.07,37.13,37.03,37.13,18751.0,33.0996,33.1531,33.0638,33.1531,18751.0
2023-01-10 12:40:00,37.13,37.22,37.11,37.22,21010.0,33.1531,33.2335,33.1353,33.2335,21010.0
2023-01-10 12:45:00,37.21,37.24,37.19,37.23,19054.0,33.2246,33.2513,33.2067,33.2424,19054.0
2023-01-10 12:50:00,37.23,37.24,37.21,37.23,10415.0,33.2424,33.2513,33.2246,33.2424,10415.0
2023-01-10 12:55:00,37.24,37.27,37.24,37.27,6145.0,33.2513,33.2781,33.2513,33.2781,6145.0
2023-01-10 13:00:00,37.27,37.28,37.24,37.27,10346.0,33.2781,33.2871,33.2513,33.2781,10346.0
2023-01-10 13:05:00,37.27,37.31,37.27,37.3,13125.0,33.2781,33.3138,33.2781,33.3049,13125.0
2023-01-10 13:10:00,37.31,37.33,37.29,37.3,7283.0,33.3138,33.3317,33.296,33.3049,7283.0
2023-01-10 13:15:00,37.3,37.32,37.28,37.3,7832.0,33.3049,33.3228,33.2871,33.3049,7832.0
2023-01-10 13:20:00,37.3,37.35,37.3,37.34,8389.0,33.3049,33.3496,33.3049,33.3406,8389.0
2023-01-10 13:25:00,37.36,37.38,37.35,37.37,6888.0,33.3585,33.3764,33.3496,33.3674,6888.0
2023-01-10 13:30:00,37.38,37.41,37.37,37.41,8563.0,33.3764,33.4031,33.3674,33.4031,8563.0
2023-01-10 13:35:00,37.41,37.44,37.41,37.44,15426.0,33.4031,33.4299,33.4031,33.4299,15426.0
2023-01-10 13:40:00,37.43,37.43,37.33,37.36,15517.0,33.421,33.421,33.3317,33.3585,15517.0
2023-01-10 13:45:00,37.36,37.38,37.34,37.37,12987.0,33.3585,33.3764,33.3406,33.3674,12987.0
2023-01-10 13:50:00,37.37,37.37,37.34,37.35,13483.0,33.3674,33.3674,33.3406,33.3496,13483.0
2023-01-10 13:55:00,37.35,37.42,37.34,37.41,14582.0,33.3496,33.4121,33.3406,33.4031,14582.0
2023-01-10 14:00:00,37.43,37.46,37.41,37.45,9835.0,33.421,33.4478,33.4031,33.4389,9835.0
2023-01-10 14:05:00,37.46,37.49,37.42,37.48,15167.0,33.4478,33.4746,33.4121,33.4656,15167.0
2023-01-10 14:10:00,37.49,37.52,37.48,37.5,20363.0,33.4746,33.5014,33.4656,33.4835,20363.0
2023-01-10 14:15:00,37.5,37.51,37.45,37.47,16885.0,33.4835,33.4924,33.4389,33.4567,16885.0
2023-01-10 14:20:00,37.47,37.49,37.44,37.48,16843.0,33.4567,33.4746,33.4299,33.4656,16843.0
2023-01-10 14:25:00,37.49,37.54,37.48,37.54,18896.0,33.4746,33.5192,33.4656,33.5192,18896.0
2023-01-10 14:30:00,37.54,37.55,37.47,37.47,46160.0,33.5192,33.5281,33.4567,33.4567,46160.0
2023-01-10 14:35:00,37.46,37.48,37.44,37.47,13353.0,33.4478,33.4656,33.4299,33.4567,13353.0
2023-01-10 14:40:00,37.47,37.53,37.46,37.52,15879.0,33.4567,33.5103,33.4478,33.5014,15879.0
2023-01-10 14:45:00,37.52,37.53,37.49,37.52,28961.0,33.5014,33.5103,33.4746,33.5014,28961.0
2023-01-10 14:50:00,37.53,37.53,37.51,37.52,20045.0,33.5103,33.5103,33.4924,33.5014,20045.0
2023-01-10 14:55:00,37.52,37.56,37.49,37.51,29383.0,33.5014,33.5371,33.4746,33.4924,29383.0
2023-01-10 15:00:00,37.51,37.53,37.48,37.52,23174.0,33.4924,33.5103,33.4656,33.5014,23174.0
2023-01-10 15:05:00,37.53,37.55,37.49,37.54,33942.0,33.5103,33.5281,33.4746,33.5192,33942.0
2023-01-10 15:10:00,37.54,37.54,37.47,37.54,23158.0,33.5192,33.5192,33.4567,33.5192,23158.0
2023-01-10 15:15:00,37.54,37.59,37.53,37.59,23413.0,33.5192,33.5639,33.5103,33.5639,23413.0
2023-01-10 15:20:00,37.59,37.59,37.52,37.53,23831.0,33.5639,33.5639,33.5014,33.5103,23831.0
2023-01-10 15:25:00,37.54,37.58,37.54,37.58,22459.0,33.5192,33.5549,33.5192,33.5549,22459.0
2023-01-10 15:30:00,37.58,37.61,37.56,37.61,34040.0,33.5549,33.5817,33.5371,33.5817,34040.0
2023-01-10 15:35:00,37.61,37.63,37.6,37.63,35787.0,33.5817,33.5996,33.5728,33.5996,35787.0
2023-01-10 15:40:00,37.63,37.64,37.52,37.54,65437.0,33.5996,33.6085,33.5014,33.5192,65437.0
2023-01-10 15:45:00,37.54,37.6,37.52,37.58,58357.0,33.5192,33.5728,33.5014,33.5549,58357.0
2023-01-10 15:50:00,37.58,37.61,37.56,37.59,68580.0,33.5549,33.5817,33.5371,33.5639,68580.0
2023-01-10 15:55:00,37.59,37.66,37.59,37.62,252361.0,33.5639,33.6264,33.5639,33.5906,252361.0
2023-01-11 09:30:00,37.93,38.06,37.8,37.88,51691.0,33.8674,33.9835,33.7514,33.8228,51691.0
2023-01-11 09:35:00,37.89,37.9,37.82,37.84,14902.0,33.8317,33.8407,33.7692,33.7871,14902.0
2023-01-11 09:40:00,37.84,37.9,37.83,37.86,11185.0,33.7871,33.8407,33.7782,33.8049,11185.0
2023-01-11 09:45:00,37.86,37.87,37.81,37.83,13684.0,33.8049,33.8139,33.7603,33.7782,13684.0
2023-01-11 09:50:00,37.83,37.86,37.75,37.75,13359.0,33.7782,33.8049,33.7067,33.7067,13359.0
2023-01-11 09:55:00,37.75,37.9,37.74,37.89,45846.0,33.7067,33.8407,33.6978,33.8317,45846.0
2023-01-11 10:00:00,37.88,37.94,37.76,37.77,59734.0,33.8228,33.8764,33.7157,33.7246,59734.0
2023-01-11 10:05:00,37.76,37.83,37.76,37.79,20019.0,33.7157,33.7782,33.7157,33.7424,20019.0
2023-01-11 10:10:00,37.79,37.83,37.71,37.72,11177.0,33.7424,33.7782,33.671,33.6799,11177.0
2023-01-11 10:15:00,37.72,37.72,37.61,37.63,11855.0,33.6799,33.6799,33.5817,33.5996,11855.0
2023-01-11 10:20:00,37.64,37.64,37.56,37.58,13471.0,33.6085,33.6085,33.5371,33.5549,13471.0
2023-01-11 10:25:00,37.57,37.6,37.55,37.59,15462.0,33.546,33.5728,33.5281,33.5639,15462.0
2023-01-11 10:30:00,37.59,37.59,37.5,37.53,16091.0,33.5639,33.5639,33.4835,33.5103,16091.0
2023-01-11 10:35:00,37.53,37.54,37.5,37.54,10982.0,33.5103,33.5192,33.4835,33.5192,10982.0
2023-01-11 10:40:00,37.54,37.55,37.46,37.51,12623.0,33.5192,33.5281,33.4478,33.4924,12623.0
2023-01-11 10:45:00,37.51,37.59,37.5,37.57,15809.0,33.4924,33.5639,33.4835,33.546,15809.0
2023-01-11 10:50:00,37.58,37.62,37.57,37.61,9353.0,33.5549,33.5906,33.546,33.5817,9353.0
2023-01-11 10:55:00,37.6,37.6,37.5,37.52,21615.0,33.5728,33.5728,33.4835,33.5014,21615.0
2023-01-11 11:00:00,37.52,37.59,37.49,37.59,21925.0,33.5014,33.5639,33.4746,33.5639,21925.0
2023-01-11 11:05:00,37.59,37.64,37.58,37.64,12132.0,33.5639,33.6085,33.5549,33.6085,12132.0
2023-01-11 11:10:00,37.64,37.68,37.63,37.66,8340.0,33.6085,33.6442,33.5996,33.6264,8340.0
2023-01-11 11:15:00,37.68,37.69,37.63,37.65,11386.0,33.6442,33.6531,33.5996,33.6174,11386.0
2023-01-11 11:20:00,37.65,37.72,37.64,37.66,20084.0,33.6174,33.6799,33.6085,33.6264,20084.0
2023-01-11 11:25:00,37.67,37.7,37.67,37.7,7621.0,33.6353,33.6621,33.6353,33.6621,7621.0
2023-01-11 11:30:00,37.7,37.72,37.68,37.7,8704.0,33.6621,33.6799,33.6442,33.6621,8704.0
2023-01-11 11:35:00,37.7,37.72,37.68,37.72,10622.0,33.6621,33.6799,33.6442,33.6799,10622.0
2023-01-11 11:40:00,37.72,37.75,37.72,37.73,6891.0,33.6799,33.7067,33.6799,33.6889,6891.0
2023-01-11 11:45:00,37.75,37.75,37.71,37.73,6559.0,33.7067,33.7067,33.671,33.6889,6559.0
2023-01-11 11:50:00,37.73,37.73,37.7,37.73,6579.0,33.6889,33.6889,33.6621,33.6889,6579.0
2023-01-11 11:55:00,37.73,37.77,37.72,37.75,37523.0,33.6889,33.7246,33.6799,33.7067,37523.0
2023-01-11 12:00:00,37.75,37.79,37.74,37.75,12999.0,33.7067,33.7424,33.6978,33.7067,12999.0
2023-01-11 12:05:00,37.76,37.77,37.75,37.76,4929.0,33.7157,33.7246,33.7067,33.7157,4929.0
2023-01-11 12:10:00,37.76,37.79,37.71,37.71,23373.0,33.7157,33.7424,33.671,33.671,23373.0
2023-01-11 12:15:00,37.7,37.71,37.66,37.7,9890.0,33.6621,33.671,33.6264,33.6621,9890.0
2023-01-11 12:20:00,37.7,37.72,37.67,37.7,9226.0,33.6621,33.6799,33.6353,33.6621,9226.0
2023-01-11 12:25:00,37.7,37.71,37.68,37.68,9487.0,33.6621,33.671,33.6442,33.6442,9487.0
2023-01-11 12:30:00,37.68,37.68,37.62,37.63,9035.0,33.6442,33.6442,33.5906,33.5996,9035.0
2023-01-11 12:35:00,37.62,37.67,37.62,37.67,11764.0,33.5906,33.6353,33.5906,33.6353,11764.0
2023-01-11 12:40:00,37.68,37.69,37.65,37.68,8209.0,33.6442,33.6531,33.6174,33.6442,8209.0
2023-01-11 12:45:00,37.68,37.7,37.67,37.7,10208.0,33.6442,33.6621,33.6353,33.6621,10208.0
2023-01-11 12:50:00,37.7,37.71,37.67,37.67,9385.0,33.6621,33.671,33.6353,33.6353,9385.0
2023-01-11 12:55:00,37.66,37.68,37.62,37.65,9860.0,33.6264,33.6442,33.5906,33.6174,9860.0
2023-01-11 13:00:00,37.64,37.7,37.64,37.7,8042.0,33.6085,33.6621,33.6085,33.6621,8042.0
2023-01-11 13:05:00,37.7,37.7,37.66,37.68,9835.0,33.6621,33.6621,33.6264,33.6442,9835.0
2023-01-11 13:10:00,37.67,37.71,37.63,37.69,20470.0,33.6353,33.671,33.5996,33.6531,20470.0
2023-01-11 13:15:00,37.68,37.69,37.63,37.67,16403.0,33.6442,33.6531,33.5996,33.6353,16403.0
2023-01-11 13:20:00,37.67,37.69,37.64,37.68,18776.0,33.6353,33.6531,33.6085,33.6442,18776.0
2023-01-11 13:25:00,37.68,37.7,37.67,37.69,22717.0,33.6442,33.6621,33.6353,33.6531,22717.0
2023-01-11 13:30:00,37.68,37.69,37.67,37.68,11707.0,33.6442,33.6531,33.6353,33.6442,11707.0
2023-01-11 13:35:00,37.67,37.69,37.63,37.65,20922.0,33.6353,33.6531,33.5996,33.6174,20922.0
2023-01-11 13:40:00,37.65,37.66,37.62,37.63,11444.0,33.6174,33.6264,33.5906,33.5996,11444.0
2023-01-11 13:45:00,37.63,37.64,37.59,37.59,14079.0,33.5996,33.6085,33.5639,33.5639,14079.0
2023-01-11 13:50:00,37.59,37.59,37.53,37.54,9037.0,33.5639,33.5639,33.5103,33.5192,9037.0
2023-01-11 13:55:00,37.54,37.55,37.51,37.52,16515.0,33.5192,33.5281,33.4924,33.5014,16515.0
2023-01-11 14:00:00,37.52,37.54,37.51,37.52,17179.0,33.5014,33.5192,33.4924,33.5014,17179.0
2023-01-11 14:05:00,37.52,37.53,37.5,37.51,14103.0,33.5014,33.5103,33.4835,33.4924,14103.0
2023-01-11 14:10:00,37.52,37.53,37.51,37.52,10276.0,33.5014,33.5103,33.4924,33.5014,10276.0
2023-01-11 14:15:00,37.51,37.51,37.48,37.51,17137.0,33.4924,33.4924,33.4656,33.4924,17137.0
2023-01-11 14:20:00,37.51,37.52,37.49,37.5,11755.0,33.4924,33.5014,33.4746,33.4835,11755.0
2023-01-11 14:25:00,37.5,37.53,37.49,37.52,11205.0,33.4835,33.5103,33.4746,33.5014,11205.0
2023-01-11 14:30:00,37.52,37.55,37.52,37.54,18752.0,33.5014,33.5281,33.5014,33.5192,18752.0
2023-01-11 14:35:00,37.54,37.56,37.53,37.55,14101.0,33.5192,33.5371,33.5103,33.5281,14101.0
2023-01-11 14:40:00,37.55,37.6,37.55,37.59,17216.0,33.5281,33.5728,33.5281,33.5639,17216.0
2023-01-11 14:45:00,37.59,37.62,37.59,37.62,6585.0,33.5639,33.5906,33.5639,33.5906,6585.0
2023-01-11 14:50:00,37.62,37.62,37.57,37.58,12942.0,33.5906,33.5906,33.546,33.5549,12942.0
2023-01-11 14:55:00,37.58,37.59,37.55,37.56,20989.0,33.5549,33.5639,33.5281,33.5371,20989.0
2023-01-11 15:00:00,37.56,37.6,37.55,37.59,36394.0,33.5371,33.5728,33.5281,33.5639,36394.0
2023-01-11 15:05:00,37.59,37.61,37.58,37.61,17346.0,33.5639,33.5817,33.5549,33.5817,17346.0
2023-01-11 15:10:00,37.6,37.62,37.59,37.61,22203.0,33.5728,33.5906,33.5639,33.5817,22203.0
2023-01-11 15:15:00,37.61,37.61,37.59,37.61,23150.0,33.5817,33.5817,33.5639,33.5817,23150.0
2023-01-11 15:20:00,37.61,37.61,37.6,37.61,14231.0,33.5817,33.5817,33.5728,33.5817,14231.0
2023-01-11 15:25:00,37.61,37.64,37.6,37.63,18161.0,33.5817,33.6085,33.5728,33.5996,18161.0
2023-01-11 15:30:00,37.63,37.63,37.59,37.59,19807.0,33.5996,33.5996,33.5639,33.5639,19807.0
2023-01-11 15:35:00,37.59,37.6,37.54,37.55,28593.0,33.5639,33.5728,33.5192,33.5281,28593.0
2023-01-11 15:40:00,37.55,37.58,37.54,37.58,28201.0,33.5281,33.5549,33.5192,33.5549,28201.0
2023-01-11 15:45:00,37.57,37.58,37.55,37.56,45299.0,33.546,33.5549,33.5281,33.5371,45299.0
2023-01-11 15:50:00,37.56,37.62,37.55,37.62,108875.0,33.5371,33.5906,33.5281,33.5906,108875.0
2023-01-11 15:55:00,37.62,37.64,37.56,37.63,302773.0,33.5906,33.6085,33.5371,33.5996,302773.0
2023-01-12 09:30:00,37.8,37.87,37.72,37.72,27954.0,33.7514,33.8139,33.6799,33.6799,27954.0
2023-01-12 09:35:00,37.74,37.77,37.61,37.61,28264.0,33.6978,33.7246,33.5817,33.5817,28264.0
2023-01-12 09:40:00,37.62,37.65,37.48,37.48,17561.0,33.5906,33.6174,33.4656,33.4656,17561.0
2023-01-12 09:45:00,37.48,37.49,37.38,37.4,9589.0,33.4656,33.4746,33.3764,33.3942,9589.0
2023-01-12 09:50:00,37.39,37.48,37.37,37.43,6529.0,33.3853,33.4656,33.3674,33.421,6529.0
2023-01-12 09:55:00,37.41,37.57,37.41,37.54,12420.0,33.4031,33.546,33.4031,33.5192,12420.0
2023-01-12 10:00:00,37.55,37.66,37.54,37.66,13691.0,33.5281,33.6264,33.5192,33.6264,13691.0
2023-01-12 10:05:00,37.65,37.7,37.63,37.66,18334.0,33.6174,33.6621,33.5996,33.6264,18334.0
2023-01-12 10:10:00,37.67,37.8,37.67,37.75,24028.0,33.6353,33.7514,33.6353,33.7067,24028.0
2023-01-12 10:15:00,37.73,37.77,37.72,37.73,6740.0,33.6889,33.7246,33.6799,33.6889,6740.0
2023-01-12 10:20:00,37.73,37.76,37.7,37.76,12857.0,33.6889,33.7157,33.6621,33.7157,12857.0
2023-01-12 10:25:00,37.77,37.8,37.73,37.76,8939.0,33.7246,33.7514,33.6889,33.7157,8939.0
2023-01-12 10:30:00,37.76,37.8,37.7,37.77,10430.0,33.7157,33.7514,33.6621,33.7246,10430.0
2023-01-12 10:35:00,37.78,37.85,37.77,37.84,11869.0,33.7335,33.796,33.7246,33.7871,11869.0
2023-01-12 10:40:00,37.84,37.88,37.76,37.77,20397.0,33.7871,33.8228,33.7157,33.7246,20397.0
2023-01-12 10:45:00,37.78,37.81,37.73,37.75,6657.0,33.7335,33.7603,33.6889,33.7067,6657.0
2023-01-12 10:50:00,37.75,37.83,37.72,37.83,11206.0,33.7067,33.7782,33.6799,33.7782,11206.0
2023-01-12 10:55:00,37.84,37.89,37.83,37.83,8624.0,33.7871,33.8317,33.7782,33.7782,8624.0
2023-01-12 11:00:00,37.83,37.83,37.71,37.76,11185.0,33.7782,33.7782,33.671,33.7157,11185.0
2023-01-12 11:05:00,37.76,37.8,37.76,37.78,15152.0,33.7157,33.7514,33.7157,33.7335,15152.0
2023-01-12 11:10:00,37.8,37.84,37.79,37.83,7737.0,33.7514,33.7871,33.7424,33.7782,7737.0
2023-01-12 11:15:00,37.84,37.88,37.83,37.85,10860.0,33.7871,33.8228,33.7782,33.796,10860.0
2023-01-12 11:20:00,37.85,37.85,37.81,37.81,4008.0,33.796,33.796,33.7603,33.7603,4008.0
2023-01-12 11:25:00,37.8,37.84,37.77,37.8,8264.0,33.7514,33.7871,33.7246,33.7514,8264.0
2023-01-12 11:30:00,37.8,37.83,37.78,37.79,7511.0,33.7514,33.7782,33.7335,33.7424,7511.0
2023-01-12 11:35:00,37.8,37.84,37.79,37.81,6209.0,33.7514,33.7871,33.7424,33.7603,6209.0
2023-01-12 11:40:00,37.82,37.88,37.81,37.86,8632.0,33.7692,33.8228,33.7603,33.8049,8632.0
2023-01-12 11:45:00,37.86,37.88,37.84,37.84,7357.0,33.8049,33.8228,33.7871,33.7871,7357.0
2023-01-12 11:50:00,37.84,37.85,37.8,37.8,5830.0,33.7871,33.796,33.7514,33.7514,5830.0
2023-01-12 11:55:00,37.8,37.83,37.8,37.82,7952.0,33.7514,33.7782,33.7514,33.7692,7952.0
2023-01-12 12:00:00,37.82,37.88,37.79,37.85,24716.0,33.7692,33.8228,33.7424,33.796,24716.0
2023-01-12 12:05:00,37.86,37.91,37.85,37.89,10844.0,33.8049,33.8496,33.796,33.8317,10844.0
2023-01-12 12:10:00,37.89,37.94,37.89,37.91,9295.0,33.8317,33.8764,33.8317,33.8496,9295.0
2023-01-12 12:15:00,37.9,37.95,37.9,37.94,6854.0,33.8407,33.8853,33.8407,33.8764,6854.0
2023-01-12 12:20:00,37.94,37.95,37.92,37.95,6778.0,33.8764,33.8853,33.8585,33.8853,6778.0
2023-01-12 12:25:00,37.95,37.99,37.93,37.98,13571.0,33.8853,33.921,33.8674,33.9121,13571.0
2023-01-12 12:30:00,37.98,38.02,37.97,38.0,13493.0,33.9121,33.9478,33.9032,33.9299,13493.0
2023-01-12 12:35:00,38.0,38.0,37.9,37.91,13830.0,33.9299,33.9299,33.8407,33.8496,13830.0
2023-01-12 12:40:00,37.9,37.92,37.89,37.92,4180.0,33.8407,33.8585,33.8317,33.8585,4180.0
2023-01-12 12:45:00,37.91,37.95,37.91,37.93,5578.0,33.8496,33.8853,33.8496,33.8674,5578.0
2023-01-12 12:50:00,37.94,37.99,37.94,37.99,7408.0,33.8764,33.921,33.8764,33.921,7408.0
2023-01-12 12:55:00,37.98,37.99,37.97,37.98,3859.0,33.9121,33.921,33.9032,33.9121,3859.0
2023-01-12 13:00:00,37.99,38.02,37.99,38.0,13051.0,33.921,33.9478,33.921,33.9299,13051.0
2023-01-12 13:05:00,37.99,38.01,37.98,38.0,6105.0,33.921,33.9389,33.9121,33.9299,6105.0
2023-01-12 13:10:00,37.99,38.01,37.97,38.01,3578.0,33.921,33.9389,33.9032,33.9389,3578.0
2023-01-12 13:15:00,38.01,38.07,38.01,38.05,11054.0,33.9389,33.9924,33.9389,33.9746,11054.0
2023-01-12 13:20:00,38.05,38.08,38.04,38.08,8999.0,33.9746,34.0014,33.9657,34.0014,8999.0
2023-01-12 13:25:00,38.08,38.08,37.89,37.9,15036.0,34.0014,34.0014,33.8317,33.8407,15036.0
2023-01-12 13:30:00,37.9,37.95,37.87,37.95,20841.0,33.8407,33.8853,33.8139,33.8853,20841.0
2023-01-12 13:35:00,37.95,38.02,37.94,38.02,13657.0,33.8853,33.9478,33.8764,33.9478,13657.0
2023-01-12 13:40:00,38.01,38.06,38.0,38.06,12702.0,33.9389,33.9835,33.9299,33.9835,12702.0
2023-01-12 13:45:00,38.06,38.08,38.01,38.04,29237.0,33.9835,34.0014,33.9389,33.9657,29237.0
2023-01-12 13:50:00,38.02,38.06,38.02,38.03,28955.0,33.9478,33.9835,33.9478,33.9567,28955.0
2023-01-12 13:55:00,38.04,38.1,38.03,38.08,15053.0,33.9657,34.0192,33.9567,34.0014,15053.0
2023-01-12 14:00:00,38.08,38.1,38.04,38.05,7075.0,34.0014,34.0192,33.9657,33.9746,7075.0
2023-01-12 14:05:00,38.05,38.06,38.0,38.01,12652.0,33.9746,33.9835,33.9299,33.9389,12652.0
2023-01-12 14:10:00,38.0,38.04,38.0,38.03,6878.0,33.9299,33.9657,33.9299,33.9567,6878.0
2023-01-12 14:15:00,38.03,38.03,37.98,38.0,21882.0,33.9567,33.9567,33.9121,33.9299,21882.0
2023-01-12 14:20:00,37.99,38.01,37.95,37.97,13606.0,33.921,33.9389,33.8853,33.9032,13606.0
2023-01-12 14:25:00,37.96,37.98,37.95,37.96,12424.0,33.8942,33.9121,33.8853,33.8942,12424.0
2023-01-12 14:30:00,37.95,37.96,37.92,37.95,9508.0,33.8853,33.8942,33.8585,33.8853,9508.0
2023-01-12 14:35:00,37.95,37.95,37.92,37.93,6340.0,33.8853,33.8853,33.8585,33.8674,6340.0
2023-01-12 14:40:00,37.92,37.95,37.86,37.88,64838.0,33.8585,33.8853,33.8049,33.8228,64838.0
2023-01-12 14:45:00,37.88,37.93,37.88,37.91,17983.0,33.8228,33.8674,33.8228,33.8496,17983.0
2023-01-12 14:50:00,37.91,37.92,37.83,37.85,17543.0,33.8496,33.8585,33.7782,33.796,17543.0
2023-01-12 14:55:00,37.85,37.91,37.84,37.91,25542.0,33.796,33.8496,33.7871,33.8496,25542.0
2023-01-12 15:00:00,37.91,37.92,37.87,37.9,15213.0,33.8496,33.8585,33.8139,33.8407,15213.0
2023-01-12 15:05:00,37.9,37.91,37.82,37.83,21749.0,33.8407,33.8496,33.7692,33.7782,21749.0
2023-01-12 15:10:00,37.83,37.83,37.73,37.73,23498.0,33.7782,33.7782,33.6889,33.6889,23498.0
2023-01-12 15:15:00,37.73,37.75,37.7,37.73,40288.0,33.6889,33.7067,33.6621,33.6889,40288.0
2023-01-12 15:20:00,37.73,37.76,37.71,37.76,17565.0,33.6889,33.7157,33.671,33.7157,17565.0
2023-01-12 15:25:00,37.76,37.76,37.73,37.76,20524.0,33.7157,33.7157,33.6889,33.7157,20524.0
2023-01-12 15:30:00,37.76,37.78,37.75,37.76,16929.0,33.7157,33.7335,33.7067,33.7157,16929.0
2023-01-12 15:35:00,37.76,37.76,37.68,37.7,30923.0,33.7157,33.7157,33.6442,33.6621,30923.0
2023-01-12 15:40:00,37.7,37.72,37.69,37.7,23242.0,33.6621,33.6799,33.6531,33.6621,23242.0
2023-01-12 15:45:00,37.7,37.71,37.67,37.68,32443.0,33.6621,33.671,33.6353,33.6442,32443.0
2023-01-12 15:50:00,37.68,37.79,37.68,37.78,72416.0,33.6442,33.7424,33.6442,33.7335,72416.0
2023-01-12 15:55:00,37.79,37.85,37.78,37.83,211116.0,33.7424,33.796,33.7335,33.7782,211116.0
2023-01-13 09:30:00,37.51,37.59,37.49,37.59,33754.0,33.4924,33.5639,33.4746,33.5639,33754.0
2023-01-13 09:35:00,37.58,37.61,37.4,37.46,18404.0,33.5549,33.5817,33.3942,33.4478,18404.0
2023-01-13 09:40:00,37.44,37.47,37.38,37.45,16707.0,33.4299,33.4567,33.3764,33.4389,16707.0
2023-01-13 09:45:00,37.45,37.56,37.43,37.56,17086.0,33.4389,33.5371,33.421,33.5371,17086.0
2023-01-13 09:50:00,37.56,37.62,37.55,37.61,8813.0,33.5371,33.5906,33.5281,33.5817,8813.0
2023-01-13 09:55:00,37.61,37.64,37.6,37.6,10525.0,33.5817,33.6085,33.5728,33.5728,10525.0
2023-01-13 10:00:00,37.57,37.7,37.51,37.64,17977.0,33.546,33.6621,33.4924,33.6085,17977.0
2023-01-13 10:05:00,37.65,37.7,37.61,37.62,11533.0,33.6174,33.6621,33.5817,33.5906,11533.0
2023-01-13 10:10:00,37.63,37.7,37.62,37.67,13924.0,33.5996,33.6621,33.5906,33.6353,13924.0
2023-01-13 10:15:00,37.68,37.69,37.66,37.66,6983.0,33.6442,33.6531,33.6264,33.6264,6983.0
2023-01-13 10:20:00,37.67,37.75,37.66,37.75,8605.0,33.6353,33.7067,33.6264,33.7067,8605.0
2023-01-13 10:25:00,37.76,37.8,37.72,37.76,15372.0,33.7157,33.7514,33.6799,33.7157,15372.0
2023-01-13 10:30:00,37.77,37.78,37.7,37.7,11999.0,33.7246,33.7335,33.6621,33.6621,11999.0
2023-01-13 10:35:00,37.71,37.77,37.71,37.73,14817.0,33.671,33.7246,33.671,33.6889,14817.0
2023-01-13 10:40:00,37.74,37.84,37.74,37.82,9036.0,33.6978,33.7871,33.6978,33.7692,9036.0
2023-01-13 10:45:00,37.82,37.85,37.8,37.84,20863.0,33.7692,33.796,33.7514,33.7871,20863.0
2023-01-13 10:50:00,37.84,37.85,37.79,37.79,10120.0,33.7871,33.796,33.7424,33.7424,10120.0
2023-01-13 10:55:00,37.79,37.83,37.76,37.78,10112.0,33.7424,33.7782,33.7157,33.7335,10112.0
2023-01-13 11:00:00,37.77,37.77,37.73,37.77,9454.0,33.7246,33.7246,33.6889,33.7246,9454.0
2023-01-13 11:05:00,37.77,37.79,37.75,37.77,13707.0,33.7246,33.7424,33.7067,33.7246,13707.0
2023-01-13 11:10:00,37.76,37.77,37.73,37.73,3750.0,33.7157,33.7246,33.6889,33.6889,3750.0
2023-01-13 11:15:00,37.73,37.77,37.73,37.76,7341.0,33.6889,33.7246,33.6889,33.7157,7341.0
2023-01-13 11:20:00,37.76,37.85,37.75,37.84,11759.0,33.7157,33.796,33.7067,33.7871,11759.0
2023-01-13 11:25:00,37.84,37.86,37.83,37.84,7737.0,33.7871,33.8049,33.7782,33.7871,7737.0
2023-01-13 11:30:00,37.84,37.85,37.79,37.8,7849.0,33.7871,33.796,33.7424,33.7514,7849.0
2023-01-13 11:35:00,37.8,37.8,37.75,37.77,7597.0,33.7514,33.7514,33.7067,33.7246,7597.0
2023-01-13 11:40:00,37.77,37.86,37.74,37.86,38169.0,33.7246,33.8049,33.6978,33.8049,38169.0
2023-01-13 11:45:00,37.86,37.91,37.8,37.91,50241.0,33.8049,33.8496,33.7514,33.8496,50241.0
2023-01-13 11:50:00,37.91,37.92,37.82,37.85,55312.0,33.8496,33.8585,33.7692,33.796,55312.0
2023-01-13 11:55:00,37.86,37.91,37.83,37.9,21964.0,33.8049,33.8496,33.7782,33.8407,21964.0
2023-01-13 12:00:00,37.9,37.92,37.88,37.89,24714.0,33.8407,33.8585,33.8228,33.8317,24714.0
2023-01-13 12:05:00,37.9,37.95,37.9,37.94,28857.0,33.8407,33.8853,33.8407,33.8764,28857.0
2023-01-13 12:10:00,37.94,38.04,37.93,38.03,48307.0,33.8764,33.9657,33.8674,33.9567,48307.0
2023-01-13 12:15:00,38.03,38.04,37.98,38.02,17094.0,33.9567,33.9657,33.9121,33.9478,17094.0
2023-01-13 12:20:00,38.01,38.04,37.97,37.98,30556.0,33.9389,33.9657,33.9032,33.9121,30556.0
2023-01-13 12:25:00,37.98,38.03,37.98,38.0,46522.0,33.9121,33.9567,33.9121,33.9299,46522.0
2023-01-13 12:30:00,38.01,38.08,38.0,38.03,49681.0,33.9389,34.0014,33.9299,33.9567,49681.0
2023-01-13 12:35:00,38.02,38.03,37.98,38.01,32903.0,33.9478,33.9567,33.9121,33.9389,32903.0
2023-01-13 12:40:00,38.01,38.06,38.0,38.05,18528.0,33.9389,33.9835,33.9299,33.9746,18528.0
2023-01-13 12:45:00,38.06,38.08,38.05,38.08,13334.0,33.9835,34.0014,33.9746,34.0014,13334.0
2023-01-13 12:50:00,38.08,38.1,38.07,38.09,73867.0,34.0014,34.0192,33.9924,34.0103,73867.0
2023-01-13 12:55:00,38.09,38.12,38.07,38.1,18864.0,34.0103,34.0371,33.9924,34.0192,18864.0
2023-01-13 13:00:00,38.1,38.11,38.07,38.07,25372.0,34.0192,34.0282,33.9924,33.9924,25372.0
2023-01-13 13:05:00,38.07,38.07,38.02,38.06,41673.0,33.9924,33.9924,33.9478,33.9835,41673.0
2023-01-13 13:10:00,38.06,38.11,38.05,38.11,49698.0,33.9835,34.0282,33.9746,34.0282,49698.0
2023-01-13 13:15:00,38.1,38.11,38.06,38.07,13126.0,34.0192,34.0282,33.9835,33.9924,13126.0
2023-01-13 13:20:00,38.07,38.08,38.04,38.05,13501.0,33.9924,34.0014,33.9657,33.9746,13501.0
2023-01-13 13:25:00,38.05,38.05,38.01,38.02,14472.0,33.9746,33.9746,33.9389,33.9478,14472.0
2023-01-13 13:30:00,38.02,38.07,38.01,38.06,13591.0,33.9478,33.9924,33.9389,33.9835,13591.0
2023-01-13 13:35:00,38.06,38.12,38.06,38.12,18952.0,33.9835,34.0371,33.9835,34.0371,18952.0
2023-01-13 13:40:00,38.12,38.19,38.11,38.19,26689.0,34.0371,34.0996,34.0282,34.0996,26689.0
2023-01-13 13:45:00,38.19,38.19,38.15,38.19,15556.0,34.0996,34.0996,34.0639,34.0996,15556.0
2023-01-13 13:50:00,38.19,38.21,38.18,38.2,13251.0,34.0996,34.1175,34.0907,34.1085,13251.0
2023-01-13 13:55:00,38.2,38.27,38.19,38.27,20362.0,34.1085,34.171,34.0996,34.171,20362.0
2023-01-13 14:00:00,38.28,38.31,38.27,38.28,22404.0,34.18,34.2067,34.171,34.18,22404.0
2023-01-13 14:05:00,38.28,38.31,38.27,38.3,17811.0,34.18,34.2067,34.171,34.1978,17811.0
2023-01-13 14:10:00,38.3,38.35,38.29,38.34,19274.0,34.1978,34.2425,34.1889,34.2335,19274.0
2023-01-13 14:15:00,38.34,38.38,38.34,38.36,22204.0,34.2335,34.2692,34.2335,34.2514,22204.0
2023-01-13 14:20:00,38.36,38.38,38.32,38.32,24979.0,34.2514,34.2692,34.2157,34.2157,24979.0
2023-01-13 14:25:00,38.33,38.38,38.32,38.38,18270.0,34.2246,34.2692,34.2157,34.2692,18270.0
2023-01-13 14:30:00,38.38,38.38,38.31,38.33,19417.0,34.2692,34.2692,34.2067,34.2246,19417.0
2023-01-13 14:35:00,38.33,38.35,38.3,38.34,18850.0,34.2246,34.2425,34.1978,34.2335,18850.0
2023-01-13 14:40:00,38.34,38.35,38.32,38.34,36262.0,34.2335,34.2425,34.2157,34.2335,36262.0
2023-01-13 14:45:00,38.34,38.41,38.34,38.4,18848.0,34.2335,34.296,34.2335,34.2871,18848.0
2023-01-13 14:50:00,38.41,38.41,38.34,38.34,16100.0,34.296,34.296,34.2335,34.2335,16100.0
2023-01-13 14:55:00,38.34,38.38,38.34,38.36,17140.0,34.2335,34.2692,34.2335,34.2514,17140.0
2023-01-13 15:00:00,38.36,38.36,38.33,38.35,9677.0,34.2514,34.2514,34.2246,34.2425,9677.0
2023-01-13 15:05:00,38.34,38.35,38.32,38.34,21765.0,34.2335,34.2425,34.2157,34.2335,21765.0
2023-01-13 15:10:00,38.35,38.37,38.31,38.33,18744.0,34.2425,34.2603,34.2067,34.2246,18744.0
2023-01-13 15:15:00,38.32,38.34,38.31,38.32,18553.0,34.2157,34.2335,34.2067,34.2157,18553.0
2023-01-13 15:20:00,38.31,38.36,38.31,38.35,13266.0,34.2067,34.2514,34.2067,34.2425,13266.0
2023-01-13 15:25:00,38.35,38.37,38.34,38.36,11791.0,34.2425,34.2603,34.2335,34.2514,11791.0
2023-01-13 15:30:00,38.36,38.38,38.32,38.34,21442.0,34.2514,34.2692,34.2157,34.2335,21442.0
2023-01-13 15:35:00,38.33,38.39,38.33,38.38,24675.0,34.2246,34.2782,34.2246,34.2692,24675.0
2023-01-13 15:40:00,38.38,38.39,38.3,38.32,32710.0,34.2692,34.2782,34.1978,34.2157,32710.0
2023-01-13 15:45:00,38.31,38.31,38.22,38.23,37966.0,34.2067,34.2067,34.1264,34.1353,37966.0
2023-01-13 15:50:00,38.23,38.25,38.13,38.2,112875.0,34.1353,34.1532,34.046,34.1085,112875.0
2023-01-13 15:55:00,38.2,38.26,38.18,38.25,180237.0,34.1085,34.1621,34.0907,34.1532,180237.0
2023-01-17 09:30:00,38.25,38.36,38.17,38.2,66521.0,34.1532,34.2514,34.0817,34.1085,66521.0
2023-01-17 09:35:00,38.23,38.25,38.15,38.17,15003.0,34.1353,34.1532,34.0639,34.0817,15003.0
2023-01-17 09:40:00,38.16,38.18,38.11,38.14,12155.0,34.0728,34.0907,34.0282,34.055,12155.0
2023-01-17 09:45:00,38.13,38.15,38.06,38.07,11149.0,34.046,34.0639,33.9835,33.9924,11149.0
2023-01-17 09:50:00,38.07,38.13,38.06,38.11,8695.0,33.9924,34.046,33.9835,34.0282,8695.0
2023-01-17 09:55:00,38.12,38.12,38.0,38.0,22288.0,34.0371,34.0371,33.9299,33.9299,22288.0
2023-01-17 10:00:00,38.01,38.11,38.01,38.07,35487.0,33.9389,34.0282,33.9389,33.9924,35487.0
2023-01-17 10:05:00,38.06,38.06,38.0,38.05,27994.0,33.9835,33.9835,33.9299,33.9746,27994.0
2023-01-17 10:10:00,38.04,38.05,37.99,38.0,8640.0,33.9657,33.9746,33.921,33.9299,8640.0
2023-01-17 10:15:00,37.99,38.03,37.98,38.03,18183.0,33.921,33.9567,33.9121,33.9567,18183.0
2023-01-17 10:20:00,38.02,38.08,38.02,38.06,9755.0,33.9478,34.0014,33.9478,33.9835,9755.0
2023-01-17 10:25:00,38.05,38.07,38.02,38.05,12182.0,33.9746,33.9924,33.9478,33.9746,12182.0
2023-01-17 10:30:00,38.05,38.09,38.03,38.04,10706.0,33.9746,34.0103,33.9567,33.9657,10706.0
2023-01-17 10:35:00,38.02,38.03,37.89,37.9,14808.0,33.9478,33.9567,33.8317,33.8407,14808.0
2023-01-17 10:40:00,37.9,37.91,37.81,37.83,16609.0,33.8407,33.8496,33.7603,33.7782,16609.0
2023-01-17 10:45:00,37.82,37.82,37.79,37.82,5681.0,33.7692,33.7692,33.7424,33.7692,5681.0
2023-01-17 10:50:00,37.82,37.86,37.81,37.86,11237.0,33.7692,33.8049,33.7603,33.8049,11237.0
2023-01-17 10:55:00,37.84,37.85,37.81,37.82,7035.0,33.7871,33.796,33.7603,33.7692,7035.0
2023-01-17 11:00:00,37.81,37.84,37.75,37.82,17333.0,33.7603,33.7871,33.7067,33.7692,17333.0
2023-01-17 11:05:00,37.81,37.84,37.78,37.82,23723.0,33.7603,33.7871,33.7335,33.7692,23723.0
2023-01-17 11:10:00,37.83,37.83,37.77,37.77,4027.0,33.7782,33.7782,33.7246,33.7246,4027.0
2023-01-17 11:15:00,37.78,37.8,37.75,37.8,9400.0,33.7335,33.7514,33.7067,33.7514,9400.0
2023-01-17 11:20:00,37.8,37.82,37.72,37.73,13999.0,33.7514,33.7692,33.6799,33.6889,13999.0
2023-01-17 11:25:00,37.73,37.78,37.73,37.73,21897.0,33.6889,33.7335,33.6889,33.6889,21897.0
2023-01-17 11:30:00,37.73,37.74,37.59,37.59,33921.0,33.6889,33.6978,33.5639,33.5639,33921.0
2023-01-17 11:35:00,37.6,37.61,37.53,37.57,22545.0,33.5728,33.5817,33.5103,33.546,22545.0
2023-01-17 11:40:00,37.57,37.58,37.54,37.55,7607.0,33.546,33.5549,33.5192,33.5281,7607.0
2023-01-17 11:45:00,37.54,37.59,37.53,37.59,11002.0,33.5192,33.5639,33.5103,33.5639,11002.0
2023-01-17 11:50:00,37.59,37.65,37.59,37.63,4394.0,33.5639,33.6174,33.5639,33.5996,4394.0
2023-01-17 11:55:00,37.64,37.67,37.63,37.66,18912.0,33.6085,33.6353,33.5996,33.6264,18912.0
2023-01-17 12:00:00,37.66,37.72,37.66,37.72,14940.0,33.6264,33.6799,33.6264,33.6799,14940.0
2023-01-17 12:05:00,37.72,37.74,37.71,37.73,9157.0,33.6799,33.6978,33.671,33.6889,9157.0
2023-01-17 12:10:00,37.73,37.73,37.69,37.7,9437.0,33.6889,33.6889,33.6531,33.6621,9437.0
2023-01-17 12:15:00,37.7,37.7,37.63,37.64,10154.0,33.6621,33.6621,33.5996,33.6085,10154.0
2023-01-17 12:20:00,37.64,37.65,37.61,37.64,10007.0,33.6085,33.6174,33.5817,33.6085,10007.0
2023-01-17 12:25:00,37.63,37.63,37.59,37.59,9495.0,33.5996,33.5996,33.5639,33.5639,9495.0
2023-01-17 12:30:00,37.6,37.64,37.59,37.61,5158.0,33.5728,33.6085,33.5639,33.5817,5158.0
2023-01-17 12:35:00,37.62,37.63,37.6,37.62,5410.0,33.5906,33.5996,33.5728,33.5906,5410.0
2023-01-17 12:40:00,37.61,37.62,37.61,37.62,2058.0,33.5817,33.5906,33.5817,33.5906,2058.0
2023-01-17 12:45:00,37.62,37.63,37.6,37.6,6827.0,33.5906,33.5996,33.5728,33.5728,6827.0
2023-01-17 12:50:00,37.59,37.62,37.58,37.61,6941.0,33.5639,33.5906,33.5549,33.5817,6941.0
2023-01-17 12:55:00,37.6,37.6,37.55,37.57,7259.0,33.5728,33.5728,33.5281,33.546,7259.0
2023-01-17 13:00:00,37.58,37.63,37.57,37.62,9555.0,33.5549,33.5996,33.546,33.5906,9555.0
2023-01-17 13:05:00,37.61,37.61,37.59,37.59,8455.0,33.5817,33.5817,33.5639,33.5639,8455.0
2023-01-17 13:10:00,37.59,37.6,37.57,37.59,6030.0,33.5639,33.5728,33.546,33.5639,6030.0
2023-01-17 13:15:00,37.59,37.61,37.56,37.58,9349.0,33.5639,33.5817,33.5371,33.5549,9349.0
2023-01-17 13:20:00,37.58,37.58,37.53,37.57,7759.0,33.5549,33.5549,33.5103,33.546,7759.0
2023-01-17 13:25:00,37.57,37.59,37.55,37.58,7183.0,33.546,33.5639,33.5281,33.5549,7183.0
2023-01-17 13:30:00,37.59,37.61,37.58,37.59,6160.0,33.5639,33.5817,33.5549,33.5639,6160.0
2023-01-17 13:35:00,37.6,37.61,37.57,37.61,16353.0,33.5728,33.5817,33.546,33.5817,16353.0
2023-01-17 13:40:00,37.61,37.65,37.61,37.64,14151.0,33.5817,33.6174,33.5817,33.6085,14151.0
2023-01-17 13:45:00,37.63,37.73,37.63,37.73,12014.0,33.5996,33.6889,33.5996,33.6889,12014.0
2023-01-17 13:50:00,37.73,37.73,37.66,37.67,35372.0,33.6889,33.6889,33.6264,33.6353,35372.0
2023-01-17 13:55:00,37.66,37.68,37.66,37.68,3440.0,33.6264,33.6442,33.6264,33.6442,3440.0
2023-01-17 14:00:00,37.68,37.74,37.68,37.73,14384.0,33.6442,33.6978,33.6442,33.6889,14384.0
2023-01-17 14:05:00,37.73,37.74,37.71,37.72,5603.0,33.6889,33.6978,33.671,33.6799,5603.0
2023-01-17 14:10:00,37.72,37.72,37.65,37.66,14191.0,33.6799,33.6799,33.6174,33.6264,14191.0
2023-01-17 14:15:00,37.66,37.67,37.58,37.6,9789.0,33.6264,33.6353,33.5549,33.5728,9789.0
2023-01-17 14:20:00,37.59,37.59,37.52,37.55,8107.0,33.5639,33.5639,33.5014,33.5281,8107.0
2023-01-17 14:25:00,37.55,37.57,37.53,37.53,11465.0,33.5281,33.546,33.5103,33.5103,11465.0
2023-01-17 14:30:00,37.54,37.59,37.53,37.59,11377.0,33.5192,33.5639,33.5103,33.5639,11377.0
2023-01-17 14:35:00,37.59,37.63,37.58,37.63,9749.0,33.5639,33.5996,33.5549,33.5996,9749.0
2023-01-17 14:40:00,37.63,37.68,37.62,37.67,9211.0,33.5996,33.6442,33.5906,33.6353,9211.0
2023-01-17 14:45:00,37.68,37.68,37.65,37.67,4900.0,33.6442,33.6442,33.6174,33.6353,4900.0
2023-01-17 14:50:00,37.67,37.7,37.67,37.7,11444.0,33.6353,33.6621,33.6353,33.6621,11444.0
2023-01-17 14:55:00,37.69,37.69,37.65,37.66,6879.0,33.6531,33.6531,33.6174,33.6264,6879.0
2023-01-17 15:00:00,37.67,37.72,37.67,37.69,24570.0,33.6353,33.6799,33.6353,33.6531,24570.0
2023-01-17 15:05:00,37.69,37.7,37.64,37.65,15311.0,33.6531,33.6621,33.6085,33.6174,15311.0
2023-01-17 15:10:00,37.65,37.68,37.63,37.63,18220.0,33.6174,33.6442,33.5996,33.5996,18220.0
2023-01-17 15:15:00,37.63,37.67,37.62,37.65,22915.0,33.5996,33.6353,33.5906,33.6174,22915.0
2023-01-17 15:20:00,37.64,37.69,37.62,37.69,40611.0,33.6085,33.6531,33.5906,33.6531,40611.0
2023-01-17 15:25:00,37.69,37.72,37.63,37.64,27508.0,33.6531,33.6799,33.5996,33.6085,27508.0
2023-01-17 15:30:00,37.64,37.64,37.59,37.61,14379.0,33.6085,33.6085,33.5639,33.5817,14379.0
2023-01-17 15:35:00,37.62,37.62,37.58,37.62,14838.0,33.5906,33.5906,33.5549,33.5906,14838.0
2023-01-17 15:40:00,37.62,37.62,37.58,37.59,29214.0,33.5906,33.5906,33.5549,33.5639,29214.0
2023-01-17 15:45:00,37.59,37.64,37.57,37.64,48769.0,33.5639,33.6085,33.546,33.6085,48769.0
2023-01-17 15:50:00,37.63,37.65,37.58,37.59,64988.0,33.5996,33.6174,33.5549,33.5639,64988.0
2023-01-17 15:55:00,37.59,37.62,37.53,37.53,159259.0,33.5639,33.5906,33.5103,33.5103,159259.0
2023-01-18 09:30:00,37.64,37.81,37.62,37.65,24075.0,33.6085,33.7603,33.5906,33.6174,24075.0
2023-01-18 09:35:00,37.62,37.63,37.56,37.63,12127.0,33.5906,33.5996,33.5371,33.5996,12127.0
2023-01-18 09:40:00,37.63,37.73,37.62,37.66,13443.0,33.5996,33.6889,33.5906,33.6264,13443.0
2023-01-18 09:45:00,37.66,37.71,37.65,37.67,14195.0,33.6264,33.671,33.6174,33.6353,14195.0
2023-01-18 09:50:00,37.67,37.73,37.6,37.61,23868.0,33.6353,33.6889,33.5728,33.5817,23868.0
2023-01-18 09:55:00,37.6,37.66,37.57,37.64,10347.0,33.5728,33.6264,33.546,33.6085,10347.0
2023-01-18 10:00:00,37.65,37.68,37.6,37.64,12817.0,33.6174,33.6442,33.5728,33.6085,12817.0
2023-01-18 10:05:00,37.64,37.68,37.63,37.66,7987.0,33.6085,33.6442,33.5996,33.6264,7987.0
2023-01-18 10:10:00,37.65,37.67,37.63,37.67,9137.0,33.6174,33.6353,33.5996,33.6353,9137.0
2023-01-18 10:15:00,37.66,37.73,37.66,37.66,8698.0,33.6264,33.6889,33.6264,33.6264,8698.0
2023-01-18 10:20:00,37.67,37.72,37.66,37.67,14096.0,33.6353,33.6799,33.6264,33.6353,14096.0
2023-01-18 10:25:00,37.66,37.68,37.64,37.65,11036.0,33.6264,33.6442,33.6085,33.6174,11036.0
2023-01-18 10:30:00,37.65,37.65,37.54,37.57,21880.0,33.6174,33.6174,33.5192,33.546,21880.0
2023-01-18 10:35:00,37.57,37.59,37.54,37.55,14834.0,33.546,33.5639,33.5192,33.5281,14834.0
2023-01-18 10:40:00,37.55,37.64,37.55,37.61,9999.0,33.5281,33.6085,33.5281,33.5817,9999.0
2023-01-18 10:45:00,37.61,37.67,37.61,37.66,9816.0,33.5817,33.6353,33.5817,33.6264,9816.0
2023-01-18 10:50:00,37.66,37.66,37.54,37.54,23551.0,33.6264,33.6264,33.5192,33.5192,23551.0
2023-01-18 10:55:00,37.54,37.6,37.53,37.6,17768.0,33.5192,33.5728,33.5103,33.5728,17768.0
2023-01-18 11:00:00,37.58,37.6,37.52,37.53,7018.0,33.5549,33.5728,33.5014,33.5103,7018.0
2023-01-18 11:05:00,37.52,37.52,37.47,37.5,9501.0,33.5014,33.5014,33.4567,33.4835,9501.0
2023-01-18 11:10:00,37.49,37.52,37.47,37.49,19667.0,33.4746,33.5014,33.4567,33.4746,19667.0
2023-01-18 11:15:00,37.48,37.48,37.4,37.45,15141.0,33.4656,33.4656,33.3942,33.4389,15141.0
2023-01-18 11:20:00,37.44,37.44,37.39,37.4,9561.0,33.4299,33.4299,33.3853,33.3942,9561.0
2023-01-18 11:25:00,37.4,37.42,37.37,37.39,10929.0,33.3942,33.4121,33.3674,33.3853,10929.0
2023-01-18 11:30:00,37.38,37.39,37.32,37.33,20213.0,33.3764,33.3853,33.3228,33.3317,20213.0
2023-01-18 11:35:00,37.33,37.38,37.32,37.34,6942.0,33.3317,33.3764,33.3228,33.3406,6942.0
2023-01-18 11:40:00,37.34,37.38,37.3,37.3,7835.0,33.3406,33.3764,33.3049,33.3049,7835.0
2023-01-18 11:45:00,37.31,37.33,37.3,37.33,16589.0,33.3138,33.3317,33.3049,33.3317,16589.0
2023-01-18 11:50:00,37.32,37.32,37.23,37.23,16714.0,33.3228,33.3228,33.2424,33.2424,16714.0
2023-01-18 11:55:00,37.24,37.24,37.21,37.22,17288.0,33.2513,33.2513,33.2246,33.2335,17288.0
2023-01-18 12:00:00,37.23,37.26,37.2,37.24,24324.0,33.2424,33.2692,33.2156,33.2513,24324.0
2023-01-18 12:05:00,37.24,37.28,37.22,37.24,6041.0,33.2513,33.2871,33.2335,33.2513,6041.0
2023-01-18 12:10:00,37.23,37.3,37.23,37.3,8129.0,33.2424,33.3049,33.2424,33.3049,8129.0
2023-01-18 12:15:00,37.3,37.3,37.23,37.24,11994.0,33.3049,33.3049,33.2424,33.2513,11994.0
2023-01-18 12:20:00,37.25,37.27,37.22,37.27,7369.0,33.2603,33.2781,33.2335,33.2781,7369.0
2023-01-18 12:25:00,37.26,37.27,37.19,37.2,11264.0,33.2692,33.2781,33.2067,33.2156,11264.0
2023-01-18 12:30:00,37.19,37.19,37.15,37.17,8987.0,33.2067,33.2067,33.171,33.1888,8987.0
2023-01-18 12:35:00,37.18,37.19,37.14,37.17,12914.0,33.1978,33.2067,33.1621,33.1888,12914.0
2023-01-18 12:40:00,37.17,37.17,37.14,37.15,7524.0,33.1888,33.1888,33.1621,33.171,7524.0
2023-01-18 12:45:00,37.16,37.16,37.11,37.13,12880.0,33.1799,33.1799,33.1353,33.1531,12880.0
2023-01-18 12:50:00,37.14,37.14,37.06,37.1,13800.0,33.1621,33.1621,33.0906,33.1263,13800.0
2023-01-18 12:55:00,37.09,37.1,37.07,37.08,9635.0,33.1174,33.1263,33.0996,33.1085,9635.0
2023-01-18 13:00:00,37.08,37.08,37.03,37.03,17466.0,33.1085,33.1085,33.0638,33.0638,17466.0
2023-01-18 13:05:00,37.03,37.04,36.96,36.96,41524.0,33.0638,33.0728,33.0013,33.0013,41524.0
2023-01-18 13:10:00,36.96,36.99,36.93,36.95,16993.0,33.0013,33.0281,32.9745,32.9924,16993.0
2023-01-18 13:15:00,36.94,36.94,36.9,36.93,13754.0,32.9835,32.9835,32.9478,32.9745,13754.0
2023-01-18 13:20:00,36.93,36.97,36.91,36.97,15834.0,32.9745,33.0103,32.9567,33.0103,15834.0
2023-01-18 13:25:00,36.97,37.03,36.96,37.02,13928.0,33.0103,33.0638,33.0013,33.0549,13928.0
2023-01-18 13:30:00,37.02,37.08,37.01,37.05,8991.0,33.0549,33.1085,33.046,33.0817,8991.0
2023-01-18 13:35:00,37.06,37.1,37.05,37.09,9716.0,33.0906,33.1263,33.0817,33.1174,9716.0
2023-01-18 13:40:00,37.09,37.17,37.09,37.16,9948.0,33.1174,33.1888,33.1174,33.1799,9948.0
2023-01-18 13:45:00,37.16,37.2,37.15,37.19,13133.0,33.1799,33.2156,33.171,33.2067,13133.0
2023-01-18 13:50:00,37.2,37.22,37.18,37.19,6720.0,33.2156,33.2335,33.1978,33.2067,6720.0
2023-01-18 13:55:00,37.18,37.2,37.17,37.18,10745.0,33.1978,33.2156,33.1888,33.1978,10745.0
2023-01-18 14:00:00,37.18,37.19,37.16,37.17,9087.0,33.1978,33.2067,33.1799,33.1888,9087.0
2023-01-18 14:05:00,37.16,37.18,37.13,37.15,6700.0,33.1799,33.1978,33.1531,33.171,6700.0
2023-01-18 14:10:00,37.15,37.15,37.12,37.13,4838.0,33.171,33.171,33.1442,33.1531,4838.0
2023-01-18 14:15:00,37.12,37.12,37.08,37.08,9274.0,33.1442,33.1442,33.1085,33.1085,9274.0
2023-01-18 14:20:00,37.08,37.11,37.07,37.07,8198.0,33.1085,33.1353,33.0996,33.0996,8198.0
2023-01-18 14:25:00,37.08,37.13,37.07,37.13,12204.0,33.1085,33.1531,33.0996,33.1531,12204.0
2023-01-18 14:30:00,37.14,37.16,37.13,37.15,11014.0,33.1621,33.1799,33.1531,33.171,11014.0
2023-01-18 14:35:00,37.14,37.15,37.08,37.09,11443.0,33.1621,33.171,33.1085,33.1174,11443.0
2023-01-18 14:40:00,37.08,37.08,37.05,37.08,4392.0,33.1085,33.1085,33.0817,33.1085,4392.0
2023-01-18 14:45:00,37.07,37.11,37.05,37.09,11154.0,33.0996,33.1353,33.0817,33.1174,11154.0
2023-01-18 14:50:00,37.1,37.1,37.07,37.08,5566.0,33.1263,33.1263,33.0996,33.1085,5566.0
2023-01-18 14:55:00,37.07,37.08,37.03,37.04,5004.0,33.0996,33.1085,33.0638,33.0728,5004.0
2023-01-18 15:00:00,37.03,37.04,36.97,36.98,15452.0,33.0638,33.0728,33.0103,33.0192,15452.0
2023-01-18 15:05:00,36.98,36.99,36.93,36.99,18739.0,33.0192,33.0281,32.9745,33.0281,18739.0
2023-01-18 15:10:00,36.99,37.05,36.97,36.98,33281.0,33.0281,33.0817,33.0103,33.0192,33281.0
2023-01-18 15:15:00,36.98,36.99,36.91,36.93,21622.0,33.0192,33.0281,32.9567,32.9745,21622.0
2023-01-18 15:20:00,36.93,36.97,36.92,36.97,10285.0,32.9745,33.0103,32.9656,33.0103,10285.0
2023-01-18 15:25:00,36.97,36.98,36.93,36.94,21151.0,33.0103,33.0192,32.9745,32.9835,21151.0
2023-01-18 15:30:00,36.93,36.94,36.89,36.9,22135.0,32.9745,32.9835,32.9388,32.9478,22135.0
2023-01-18 15:35:00,36.9,36.92,36.88,36.91,26878.0,32.9478,32.9656,32.9299,32.9567,26878.0
2023-01-18 15:40:00,36.91,36.91,36.86,36.87,30567.0,32.9567,32.9567,32.912,32.921,30567.0
2023-01-18 15:45:00,36.88,36.94,36.87,36.94,49099.0,32.9299,32.9835,32.921,32.9835,49099.0
2023-01-18 15:50:00,36.94,37.01,36.93,36.96,107512.0,32.9835,33.046,32.9745,33.0013,107512.0
2023-01-18 15:55:00,36.97,36.97,36.89,36.92,192962.0,33.0103,33.0103,32.9388,32.9656,192962.0
2023-01-19 09:30:00,36.53,36.7,36.52,36.6,37111.0,32.6174,32.7692,32.6085,32.6799,37111.0
2023-01-19 09:35:00,36.59,36.61,36.53,36.58,10265.0,32.671,32.6888,32.6174,32.662,10265.0
2023-01-19 09:40:00,36.57,36.67,36.57,36.6,12562.0,32.6531,32.7424,32.6531,32.6799,12562.0
2023-01-19 09:45:00,36.62,36.63,36.55,36.6,15151.0,32.6978,32.7067,32.6353,32.6799,15151.0
2023-01-19 09:50:00,36.58,36.62,36.55,36.55,14572.0,32.662,32.6978,32.6353,32.6353,14572.0
2023-01-19 09:55:00,36.55,36.6,36.54,36.55,7841.0,32.6353,32.6799,32.6263,32.6353,7841.0
2023-01-19 10:00:00,36.55,36.56,36.46,36.47,18672.0,32.6353,32.6442,32.5549,32.5638,18672.0
2023-01-19 10:05:00,36.47,36.56,36.47,36.54,23201.0,32.5638,32.6442,32.5638,32.6263,23201.0
2023-01-19 10:10:00,36.53,36.53,36.37,36.41,14352.0,32.6174,32.6174,32.4745,32.5102,14352.0
2023-01-19 10:15:00,36.39,36.47,36.35,36.43,7467.0,32.4924,32.5638,32.4567,32.5281,7467.0
2023-01-19 10:20:00,36.41,36.44,36.39,36.4,6894.0,32.5102,32.537,32.4924,32.5013,6894.0
2023-01-19 10:25:00,36.4,36.4,36.35,36.39,15542.0,32.5013,32.5013,32.4567,32.4924,15542.0
2023-01-19 10:30:00,36.4,36.48,36.37,36.48,14460.0,32.5013,32.5727,32.4745,32.5727,14460.0
2023-01-19 10:35:00,36.46,36.51,36.43,36.48,10758.0,32.5549,32.5995,32.5281,32.5727,10758.0
2023-01-19 10:40:00,36.48,36.49,36.39,36.4,32465.0,32.5727,32.5817,32.4924,32.5013,32465.0
2023-01-19 10:45:00,36.39,36.39,36.28,36.28,8673.0,32.4924,32.4924,32.3942,32.3942,8673.0
2023-01-19 10:50:00,36.27,36.28,36.25,36.27,12428.0,32.3852,32.3942,32.3674,32.3852,12428.0
2023-01-19 10:55:00,36.26,36.28,36.23,36.24,23308.0,32.3763,32.3942,32.3495,32.3585,23308.0
2023-01-19 11:00:00,36.24,36.27,36.16,36.18,26446.0,32.3585,32.3852,32.287,32.3049,26446.0
2023-01-19 11:05:00,36.18,36.24,36.17,36.2,11575.0,32.3049,32.3585,32.296,32.3227,11575.0
2023-01-19 11:10:00,36.21,36.23,36.18,36.19,14313.0,32.3317,32.3495,32.3049,32.3138,14313.0
2023-01-19 11:15:00,36.19,36.19,36.15,36.16,19351.0,32.3138,32.3138,32.2781,32.287,19351.0
2023-01-19 11:20:00,36.16,36.17,36.11,36.13,14605.0,32.287,32.296,32.2424,32.2602,14605.0
2023-01-19 11:25:00,36.14,36.17,36.1,36.12,14050.0,32.2692,32.296,32.2334,32.2513,14050.0
2023-01-19 11:30:00,36.11,36.13,36.08,36.09,11385.0,32.2424,32.2602,32.2156,32.2245,11385.0
2023-01-19 11:35:00,36.09,36.1,36.03,36.07,17803.0,32.2245,32.2334,32.1709,32.2067,17803.0
2023-01-19 11:40:00,36.07,36.09,36.02,36.02,13300.0,32.2067,32.2245,32.162,32.162,13300.0
2023-01-19 11:45:00,36.02,36.05,35.92,35.95,170072.0,32.162,32.1888,32.0727,32.0995,170072.0
2023-01-19 11:50:00,35.94,35.97,35.93,35.94,9922.0,32.0906,32.1174,32.0817,32.0906,9922.0
2023-01-19 11:55:00,35.94,35.98,35.92,35.95,13710.0,32.0906,32.1263,32.0727,32.0995,13710.0
2023-01-19 12:00:00,35.95,36.07,35.95,36.06,14142.0,32.0995,32.2067,32.0995,32.1977,14142.0
2023-01-19 12:05:00,36.07,36.09,36.01,36.07,18045.0,32.2067,32.2245,32.1531,32.2067,18045.0
2023-01-19 12:10:00,36.08,36.12,36.07,36.12,14445.0,32.2156,32.2513,32.2067,32.2513,14445.0
2023-01-19 12:15:00,36.12,36.15,36.11,36.12,10992.0,32.2513,32.2781,32.2424,32.2513,10992.0
2023-01-19 12:20:00,36.1,36.1,35.98,35.98,20686.0,32.2334,32.2334,32.1263,32.1263,20686.0
2023-01-19 12:25:00,35.99,36.09,35.99,36.09,10137.0,32.1352,32.2245,32.1352,32.2245,10137.0
2023-01-19 12:30:00,36.09,36.19,36.08,36.19,19342.0,32.2245,32.3138,32.2156,32.3138,19342.0
2023-01-19 12:35:00,36.2,36.26,36.18,36.25,17213.0,32.3227,32.3763,32.3049,32.3674,17213.0
2023-01-19 12:40:00,36.25,36.25,36.21,36.21,12327.0,32.3674,32.3674,32.3317,32.3317,12327.0
2023-01-19 12:45:00,36.21,36.22,36.19,36.2,10389.0,32.3317,32.3406,32.3138,32.3227,10389.0
2023-01-19 12:50:00,36.2,36.29,36.2,36.29,12293.0,32.3227,32.4031,32.3227,32.4031,12293.0
2023-01-19 12:55:00,36.28,36.33,36.28,36.33,8140.0,32.3942,32.4388,32.3942,32.4388,8140.0
2023-01-19 13:00:00,36.33,36.43,36.32,36.43,19542.0,32.4388,32.5281,32.4299,32.5281,19542.0
2023-01-19 13:05:00,36.43,36.56,36.42,36.56,33988.0,32.5281,32.6442,32.5192,32.6442,33988.0
2023-01-19 13:10:00,36.57,36.64,36.53,36.61,32848.0,32.6531,32.7156,32.6174,32.6888,32848.0
2023-01-19 13:15:00,36.59,36.63,36.53,36.62,19700.0,32.671,32.7067,32.6174,32.6978,19700.0
2023-01-19 13:20:00,36.63,36.69,36.6,36.65,17614.0,32.7067,32.7603,32.6799,32.7245,17614.0
2023-01-19 13:25:00,36.65,36.76,36.65,36.72,38402.0,32.7245,32.8228,32.7245,32.787,38402.0
2023-01-19 13:30:00,36.72,36.75,36.61,36.63,13399.0,32.787,32.8138,32.6888,32.7067,13399.0
2023-01-19 13:35:00,36.63,36.69,36.63,36.68,13972.0,32.7067,32.7603,32.7067,32.7513,13972.0
2023-01-19 13:40:00,36.68,36.71,36.64,36.65,12157.0,32.7513,32.7781,32.7156,32.7245,12157.0
2023-01-19 13:45:00,36.65,36.67,36.63,36.63,7385.0,32.7245,32.7424,32.7067,32.7067,7385.0
2023-01-19 13:50:00,36.63,36.63,36.58,36.62,8532.0,32.7067,32.7067,32.662,32.6978,8532.0
2023-01-19 13:55:00,36.62,36.65,36.61,36.62,6638.0,32.6978,32.7245,32.6888,32.6978,6638.0
2023-01-19 14:00:00,36.62,36.63,36.59,36.61,6511.0,32.6978,32.7067,32.671,32.6888,6511.0
2023-01-19 14:05:00,36.6,36.61,36.55,36.59,12651.0,32.6799,32.6888,32.6353,32.671,12651.0
2023-01-19 14:10:00,36.59,36.63,36.58,36.63,14740.0,32.671,32.7067,32.662,32.7067,14740.0
2023-01-19 14:15:00,36.62,36.64,36.6,36.64,10269.0,32.6978,32.7156,32.6799,32.7156,10269.0
2023-01-19 14:20:00,36.64,36.69,36.63,36.69,18051.0,32.7156,32.7603,32.7067,32.7603,18051.0
2023-01-19 14:25:00,36.68,36.7,36.67,36.69,14451.0,32.7513,32.7692,32.7424,32.7603,14451.0
2023-01-19 14:30:00,36.69,36.72,36.66,36.71,9414.0,32.7603,32.787,32.7335,32.7781,9414.0
2023-01-19 14:35:00,36.71,36.74,36.71,36.72,9956.0,32.7781,32.8049,32.7781,32.787,9956.0
2023-01-19 14:40:00,36.72,36.77,36.7,36.77,49965.0,32.787,32.8317,32.7692,32.8317,49965.0
2023-01-19 14:45:00,36.77,36.8,36.75,36.77,14567.0,32.8317,32.8585,32.8138,32.8317,14567.0
2023-01-19 14:50:00,36.77,36.78,36.75,36.77,6218.0,32.8317,32.8406,32.8138,32.8317,6218.0
2023-01-19 14:55:00,36.77,36.8,36.77,36.79,10570.0,32.8317,32.8585,32.8317,32.8495,10570.0
2023-01-19 15:00:00,36.79,36.86,36.78,36.85,24078.0,32.8495,32.912,32.8406,32.9031,24078.0
2023-01-19 15:05:00,36.86,36.87,36.72,36.72,24724.0,32.912,32.921,32.787,32.787,24724.0
2023-01-19 15:10:00,36.73,36.76,36.71,36.76,9429.0,32.796,32.8228,32.7781,32.8228,9429.0
2023-01-19 15:15:00,36.76,36.79,36.72,36.76,7948.0,32.8228,32.8495,32.787,32.8228,7948.0
2023-01-19 15:20:00,36.76,36.76,36.68,36.7,7243.0,32.8228,32.8228,32.7513,32.7692,7243.0
2023-01-19 15:25:00,36.69,36.73,36.69,36.72,12265.0,32.7603,32.796,32.7603,32.787,12265.0
2023-01-19 15:30:00,36.72,36.72,36.65,36.66,16403.0,32.787,32.787,32.7245,32.7335,16403.0
2023-01-19 15:35:00,36.67,36.7,36.66,36.7,11567.0,32.7424,32.7692,32.7335,32.7692,11567.0
2023-01-19 15:40:00,36.7,36.7,36.64,36.65,21632.0,32.7692,32.7692,32.7156,32.7245,21632.0
2023-01-19 15:45:00,36.65,36.68,36.61,36.68,38259.0,32.7245,32.7513,32.6888,32.7513,38259.0
2023-01-19 15:50:00,36.68,36.69,36.62,36.65,46751.0,32.7513,32.7603,32.6978,32.7245,46751.0
2023-01-19 15:55:00,36.66,36.66,36.61,36.63,109535.0,32.7335,32.7335,32.6888,32.7067,109535.0
2023-01-20 09:30:00,36.51,36.82,36.51,36.58,162750.0,32.5995,32.8763,32.5995,32.662,162750.0
2023-01-20 09:35:00,36.59,36.64,36.5,36.53,10240.0,32.671,32.7156,32.5906,32.6174,10240.0
2023-01-20 09:40:00,36.53,36.62,36.53,36.61,6575.0,32.6174,32.6978,32.6174,32.6888,6575.0
2023-01-20 09:45:00,36.63,36.73,36.6,36.72,7610.0,32.7067,32.796,32.6799,32.787,7610.0
2023-01-20 09:50:00,36.73,36.77,36.69,36.71,8139.0,32.796,32.8317,32.7603,32.7781,8139.0
2023-01-20 09:55:00,36.71,36.8,36.71,36.77,131759.0,32.7781,32.8585,32.7781,32.8317,131759.0
2023-01-20 10:00:00,36.77,36.81,36.72,36.78,28618.0,32.8317,32.8674,32.787,32.8406,28618.0
2023-01-20 10:05:00,36.79,36.9,36.79,36.88,7317.0,32.8495,32.9478,32.8495,32.9299,7317.0
2023-01-20 10:10:00,36.89,36.9,36.82,36.83,16292.0,32.9388,32.9478,32.8763,32.8853,16292.0
2023-01-20 10:15:00,36.82,36.85,36.8,36.84,9416.0,32.8763,32.9031,32.8585,32.8942,9416.0
2023-01-20 10:20:00,36.84,36.91,36.82,36.9,11000.0,32.8942,32.9567,32.8763,32.9478,11000.0
2023-01-20 10:25:00,36.91,36.97,36.89,36.97,30025.0,32.9567,33.0103,32.9388,33.0103,30025.0
2023-01-20 10:30:00,36.97,37.0,36.96,37.0,10481.0,33.0103,33.0371,33.0013,33.0371,10481.0
2023-01-20 10:35:00,36.99,37.08,36.99,37.01,51195.0,33.0281,33.1085,33.0281,33.046,51195.0
2023-01-20 10:40:00,37.0,37.06,37.0,37.05,14496.0,33.0371,33.0906,33.0371,33.0817,14496.0
2023-01-20 10:45:00,37.05,37.12,37.05,37.12,8583.0,33.0817,33.1442,33.0817,33.1442,8583.0
2023-01-20 10:50:00,37.12,37.15,37.09,37.15,8809.0,33.1442,33.171,33.1174,33.171,8809.0
2023-01-20 10:55:00,37.15,37.16,37.1,37.11,16385.0,33.171,33.1799,33.1263,33.1353,16385.0
2023-01-20 11:00:00,37.11,37.19,37.1,37.16,10227.0,33.1353,33.2067,33.1263,33.1799,10227.0
2023-01-20 11:05:00,37.17,37.21,37.16,37.21,8281.0,33.1888,33.2246,33.1799,33.2246,8281.0
2023-01-20 11:10:00,37.22,37.22,37.17,37.19,14367.0,33.2335,33.2335,33.1888,33.2067,14367.0
2023-01-20 11:15:00,37.19,37.2,37.14,37.16,8150.0,33.2067,33.2156,33.1621,33.1799,8150.0
2023-01-20 11:20:00,37.16,37.16,37.09,37.12,12246.0,33.1799,33.1799,33.1174,33.1442,12246.0
2023-01-20 11:25:00,37.13,37.18,37.12,37.18,6696.0,33.1531,33.1978,33.1442,33.1978,6696.0
2023-01-20 11:30:00,37.18,37.21,37.17,37.19,10380.0,33.1978,33.2246,33.1888,33.2067,10380.0
2023-01-20 11:35:00,37.19,37.2,37.15,37.15,11716.0,33.2067,33.2156,33.171,33.171,11716.0
2023-01-20 11:40:00,37.15,37.16,37.12,37.15,9859.0,33.171,33.1799,33.1442,33.171,9859.0
2023-01-20 11:45:00,37.15,37.2,37.15,37.18,10469.0,33.171,33.2156,33.171,33.1978,10469.0
2023-01-20 11:50:00,37.17,37.17,37.12,37.12,5200.0,33.1888,33.1888,33.1442,33.1442,5200.0
2023-01-20 11:55:00,37.12,37.14,37.1,37.13,7853.0,33.1442,33.1621,33.1263,33.1531,7853.0
2023-01-20 12:00:00,37.12,37.12,37.09,37.12,7201.0,33.1442,33.1442,33.1174,33.1442,7201.0
2023-01-20 12:05:00,37.12,37.13,37.11,37.12,5619.0,33.1442,33.1531,33.1353,33.1442,5619.0
2023-01-20 12:10:00,37.11,37.16,37.1,37.15,5950.0,33.1353,33.1799,33.1263,33.171,5950.0
2023-01-20 12:15:00,37.16,37.17,37.14,37.15,8865.0,33.1799,33.1888,33.1621,33.171,8865.0
2023-01-20 12:20:00,37.15,37.19,37.14,37.17,8311.0,33.171,33.2067,33.1621,33.1888,8311.0
2023-01-20 12:25:00,37.18,37.2,37.15,37.16,9800.0,33.1978,33.2156,33.171,33.1799,9800.0
2023-01-20 12:30:00,37.16,37.16,37.12,37.15,8811.0,33.1799,33.1799,33.1442,33.171,8811.0
2023-01-20 12:35:00,37.15,37.17,37.14,37.17,3785.0,33.171,33.1888,33.1621,33.1888,3785.0
2023-01-20 12:40:00,37.17,37.19,37.16,37.18,7954.0,33.1888,33.2067,33.1799,33.1978,7954.0
2023-01-20 12:45:00,37.17,37.22,37.16,37.22,7875.0,33.1888,33.2335,33.1799,33.2335,7875.0
2023-01-20 12:50:00,37.22,37.25,37.2,37.25,11758.0,33.2335,33.2603,33.2156,33.2603,11758.0
2023-01-20 12:55:00,37.25,37.25,37.19,37.21,11468.0,33.2603,33.2603,33.2067,33.2246,11468.0
2023-01-20 13:00:00,37.21,37.24,37.19,37.2,20174.0,33.2246,33.2513,33.2067,33.2156,20174.0
2023-01-20 13:05:00,37.2,37.21,37.15,37.15,15361.0,33.2156,33.2246,33.171,33.171,15361.0
2023-01-20 13:10:00,37.12,37.14,37.06,37.13,10298.0,33.1442,33.1621,33.0906,33.1531,10298.0
2023-01-20 13:15:00,37.13,37.16,37.11,37.11,9497.0,33.1531,33.1799,33.1353,33.1353,9497.0
2023-01-20 13:20:00,37.1,37.15,37.08,37.15,5629.0,33.1263,33.171,33.1085,33.171,5629.0
2023-01-20 13:25:00,37.15,37.16,37.15,37.16,5156.0,33.171,33.1799,33.171,33.1799,5156.0
2023-01-20 13:30:00,37.16,37.18,37.15,37.17,10915.0,33.1799,33.1978,33.171,33.1888,10915.0
2023-01-20 13:35:00,37.16,37.2,37.16,37.19,16637.0,33.1799,33.2156,33.1799,33.2067,16637.0
2023-01-20 13:40:00,37.19,37.2,37.16,37.17,10423.0,33.2067,33.2156,33.1799,33.1888,10423.0
2023-01-20 13:45:00,37.16,37.2,37.14,37.19,13752.0,33.1799,33.2156,33.1621,33.2067,13752.0
2023-01-20 13:50:00,37.19,37.21,37.18,37.19,17852.0,33.2067,33.2246,33.1978,33.2067,17852.0
2023-01-20 13:55:00,37.18,37.2,37.16,37.2,11411.0,33.1978,33.2156,33.1799,33.2156,11411.0
2023-01-20 14:00:00,37.2,37.2,37.15,37.2,7275.0,33.2156,33.2156,33.171,33.2156,7275.0
2023-01-20 14:05:00,37.2,37.25,37.2,37.23,12104.0,33.2156,33.2603,33.2156,33.2424,12104.0
2023-01-20 14:10:00,37.23,37.26,37.22,37.26,3773.0,33.2424,33.2692,33.2335,33.2692,3773.0
2023-01-20 14:15:00,37.26,37.27,37.24,37.25,5958.0,33.2692,33.2781,33.2513,33.2603,5958.0
2023-01-20 14:20:00,37.25,37.27,37.22,37.26,6759.0,33.2603,33.2781,33.2335,33.2692,6759.0
2023-01-20 14:25:00,37.25,37.3,37.24,37.29,7312.0,33.2603,33.3049,33.2513,33.296,7312.0
2023-01-20 14:30:00,37.3,37.33,37.29,37.33,8228.0,33.3049,33.3317,33.296,33.3317,8228.0
2023-01-20 14:35:00,37.33,37.36,37.32,37.36,14248.0,33.3317,33.3585,33.3228,33.3585,14248.0
2023-01-20 14:40:00,37.36,37.4,37.34,37.39,15558.0,33.3585,33.3942,33.3406,33.3853,15558.0
2023-01-20 14:45:00,37.39,37.4,37.37,37.39,14280.0,33.3853,33.3942,33.3674,33.3853,14280.0
2023-01-20 14:50:00,37.39,37.39,37.37,37.39,13693.0,33.3853,33.3853,33.3674,33.3853,13693.0
2023-01-20 14:55:00,37.39,37.46,37.38,37.46,29227.0,33.3853,33.4478,33.3764,33.4478,29227.0
2023-01-20 15:00:00,37.46,37.49,37.44,37.45,14223.0,33.4478,33.4746,33.4299,33.4389,14223.0
2023-01-20 15:05:00,37.45,37.47,37.43,37.46,11610.0,33.4389,33.4567,33.421,33.4478,11610.0
2023-01-20 15:10:00,37.46,37.49,37.44,37.47,9438.0,33.4478,33.4746,33.4299,33.4567,9438.0
2023-01-20 15:15:00,37.48,37.53,37.47,37.52,19067.0,33.4656,33.5103,33.4567,33.5014,19067.0
2023-01-20 15:20:00,37.53,37.53,37.46,37.47,12615.0,33.5103,33.5103,33.4478,33.4567,12615.0
2023-01-20 15:25:00,37.47,37.48,37.45,37.47,7379.0,33.4567,33.4656,33.4389,33.4567,7379.0
2023-01-20 15:30:00,37.47,37.51,37.46,37.48,11699.0,33.4567,33.4924,33.4478,33.4656,11699.0
2023-01-20 15:35:00,37.48,37.51,37.46,37.51,16301.0,33.4656,33.4924,33.4478,33.4924,16301.0
2023-01-20 15:40:00,37.5,37.5,37.4,37.41,32994.0,33.4835,33.4835,33.3942,33.4031,32994.0
2023-01-20 15:45:00,37.4,37.48,37.4,37.45,48093.0,33.3942,33.4656,33.3942,33.4389,48093.0
2023-01-20 15:50:00,37.45,37.51,37.43,37.51,61328.0,33.4389,33.4924,33.421,33.4924,61328.0
2023-01-20 15:55:00,37.51,37.53,37.45,37.53,214012.0,33.4924,33.5103,33.4389,33.5103,214012.0
2023-01-23 09:30:00,37.59,37.66,37.2,37.27,79967.0,33.5639,33.6264,33.2156,33.2781,79967.0
2023-01-23 09:35:00,37.25,37.51,37.25,37.48,21602.0,33.2603,33.4924,33.2603,33.4656,21602.0
2023-01-23 09:40:00,37.5,37.57,37.44,37.54,10926.0,33.4835,33.546,33.4299,33.5192,10926.0
2023-01-23 09:45:00,37.57,37.71,37.56,37.63,60512.0,33.546,33.671,33.5371,33.5996,60512.0
2023-01-23 09:50:00,37.64,37.7,37.6,37.6,20281.0,33.6085,33.6621,33.5728,33.5728,20281.0
2023-01-23 09:55:00,37.6,37.6,37.52,37.59,12433.0,33.5728,33.5728,33.5014,33.5639,12433.0
2023-01-23 10:00:00,37.59,37.68,37.59,37.61,12883.0,33.5639,33.6442,33.5639,33.5817,12883.0
2023-01-23 10:05:00,37.62,37.63,37.57,37.58,5092.0,33.5906,33.5996,33.546,33.5549,5092.0
2023-01-23 10:10:00,37.57,37.63,37.57,37.62,7561.0,33.546,33.5996,33.546,33.5906,7561.0
2023-01-23 10:15:00,37.59,37.67,37.58,37.63,19886.0,33.5639,33.6353,33.5549,33.5996,19886.0
2023-01-23 10:20:00,37.63,37.63,37.56,37.59,6641.0,33.5996,33.5996,33.5371,33.5639,6641.0
2023-01-23 10:25:00,37.59,37.64,37.54,37.61,13639.0,33.5639,33.6085,33.5192,33.5817,13639.0
2023-01-23 10:30:00,37.61,37.64,37.56,37.56,8331.0,33.5817,33.6085,33.5371,33.5371,8331.0
2023-01-23 10:35:00,37.58,37.69,37.57,37.65,30278.0,33.5549,33.6531,33.546,33.6174,30278.0
2023-01-23 10:40:00,37.63,37.65,37.6,37.65,5224.0,33.5996,33.6174,33.5728,33.6174,5224.0
2023-01-23 10:45:00,37.64,37.68,37.63,37.66,4809.0,33.6085,33.6442,33.5996,33.6264,4809.0
2023-01-23 10:50:00,37.67,37.69,37.66,37.67,2738.0,33.6353,33.6531,33.6264,33.6353,2738.0
2023-01-23 10:55:00,37.66,37.68,37.65,37.66,6057.0,33.6264,33.6442,33.6174,33.6264,6057.0
2023-01-23 11:00:00,37.66,37.73,37.65,37.73,12151.0,33.6264,33.6889,33.6174,33.6889,12151.0
2023-01-23 11:05:00,37.71,37.76,37.71,37.75,14103.0,33.671,33.7157,33.671,33.7067,14103.0
2023-01-23 11:10:00,37.75,37.75,37.7,37.7,12188.0,33.7067,33.7067,33.6621,33.6621,12188.0
2023-01-23 11:15:00,37.7,37.8,37.67,37.8,21405.0,33.6621,33.7514,33.6353,33.7514,21405.0
2023-01-23 11:20:00,37.81,37.83,37.75,37.76,6766.0,33.7603,33.7782,33.7067,33.7157,6766.0
2023-01-23 11:25:00,37.75,37.75,37.69,37.69,9905.0,33.7067,33.7067,33.6531,33.6531,9905.0
2023-01-23 11:30:00,37.69,37.77,37.69,37.74,9365.0,33.6531,33.7246,33.6531,33.6978,9365.0
2023-01-23 11:35:00,37.74,37.78,37.71,37.73,8979.0,33.6978,33.7335,33.671,33.6889,8979.0
2023-01-23 11:40:00,37.74,37.76,37.72,37.74,6271.0,33.6978,33.7157,33.6799,33.6978,6271.0
2023-01-23 11:45:00,37.75,37.77,37.74,37.77,3368.0,33.7067,33.7246,33.6978,33.7246,3368.0
2023-01-23 11:50:00,37.78,37.78,37.74,37.77,3794.0,33.7335,33.7335,33.6978,33.7246,3794.0
2023-01-23 11:55:00,37.77,37.8,37.77,37.79,4588.0,33.7246,33.7514,33.7246,33.7424,4588.0
2023-01-23 12:00:00,37.78,37.81,37.76,37.79,18560.0,33.7335,33.7603,33.7157,33.7424,18560.0
2023-01-23 12:05:00,37.78,37.78,37.68,37.68,6338.0,33.7335,33.7335,33.6442,33.6442,6338.0
2023-01-23 12:10:00,37.67,37.69,37.64,37.65,5960.0,33.6353,33.6531,33.6085,33.6174,5960.0
2023-01-23 12:15:00,37.64,37.72,37.63,37.71,6006.0,33.6085,33.6799,33.5996,33.671,6006.0
2023-01-23 12:20:00,37.71,37.71,37.67,37.7,6247.0,33.671,33.671,33.6353,33.6621,6247.0
2023-01-23 12:25:00,37.7,37.73,37.68,37.7,6443.0,33.6621,33.6889,33.6442,33.6621,6443.0
2023-01-23 12:30:00,37.7,37.8,37.7,37.79,10643.0,33.6621,33.7514,33.6621,33.7424,10643.0
2023-01-23 12:35:00,37.79,37.81,37.78,37.8,3936.0,33.7424,33.7603,33.7335,33.7514,3936.0
2023-01-23 12:40:00,37.8,37.85,37.79,37.84,10634.0,33.7514,33.796,33.7424,33.7871,10634.0
2023-01-23 12:45:00,37.84,37.84,37.77,37.78,5227.0,33.7871,33.7871,33.7246,33.7335,5227.0
2023-01-23 12:50:00,37.77,37.81,37.74,37.8,9885.0,33.7246,33.7603,33.6978,33.7514,9885.0
2023-01-23 12:55:00,37.8,37.82,37.79,37.82,6856.0,33.7514,33.7692,33.7424,33.7692,6856.0
2023-01-23 13:00:00,37.81,37.85,37.8,37.82,7037.0,33.7603,33.796,33.7514,33.7692,7037.0
2023-01-23 13:05:00,37.82,37.82,37.78,37.8,17791.0,33.7692,33.7692,33.7335,33.7514,17791.0
2023-01-23 13:10:00,37.8,37.85,37.8,37.83,17665.0,33.7514,33.796,33.7514,33.7782,17665.0
2023-01-23 13:15:00,37.81,37.83,37.81,37.82,2764.0,33.7603,33.7782,33.7603,33.7692,2764.0
2023-01-23 13:20:00,37.83,37.85,37.81,37.83,6112.0,33.7782,33.796,33.7603,33.7782,6112.0
2023-01-23 13:25:00,37.82,37.83,37.77,37.79,15781.0,33.7692,33.7782,33.7246,33.7424,15781.0
2023-01-23 13:30:00,37.8,37.82,37.8,37.82,3684.0,33.7514,33.7692,33.7514,33.7692,3684.0
2023-01-23 13:35:00,37.82,37.85,37.78,37.85,60221.0,33.7692,33.796,33.7335,33.796,60221.0
2023-01-23 13:40:00,37.85,37.88,37.81,37.82,4810.0,33.796,33.8228,33.7603,33.7692,4810.0
2023-01-23 13:45:00,37.82,37.83,37.79,37.8,5948.0,33.7692,33.7782,33.7424,33.7514,5948.0
2023-01-23 13:50:00,37.79,37.8,37.75,37.76,12490.0,33.7424,33.7514,33.7067,33.7157,12490.0
2023-01-23 13:55:00,37.76,37.77,37.72,37.73,21391.0,33.7157,33.7246,33.6799,33.6889,21391.0
2023-01-23 14:00:00,37.73,37.73,37.64,37.65,6947.0,33.6889,33.6889,33.6085,33.6174,6947.0
2023-01-23 14:05:00,37.66,37.66,37.61,37.64,11025.0,33.6264,33.6264,33.5817,33.6085,11025.0
2023-01-23 14:10:00,37.63,37.65,37.6,37.65,15553.0,33.5996,33.6174,33.5728,33.6174,15553.0
2023-01-23 14:15:00,37.64,37.64,37.55,37.55,37956.0,33.6085,33.6085,33.5281,33.5281,37956.0
2023-01-23 14:20:00,37.55,37.56,37.53,37.55,23434.0,33.5281,33.5371,33.5103,33.5281,23434.0
2023-01-23 14:25:00,37.55,37.55,37.45,37.46,19189.0,33.5281,33.5281,33.4389,33.4478,19189.0
2023-01-23 14:30:00,37.45,37.51,37.45,37.47,7466.0,33.4389,33.4924,33.4389,33.4567,7466.0
2023-01-23 14:35:00,37.46,37.46,37.42,37.44,9561.0,33.4478,33.4478,33.4121,33.4299,9561.0
2023-01-23 14:40:00,37.43,37.45,37.39,37.42,14085.0,33.421,33.4389,33.3853,33.4121,14085.0
2023-01-23 14:45:00,37.41,37.41,37.32,37.36,11743.0,33.4031,33.4031,33.3228,33.3585,11743.0
2023-01-23 14:50:00,37.35,37.35,37.29,37.33,10696.0,33.3496,33.3496,33.296,33.3317,10696.0
2023-01-23 14:55:00,37.33,37.42,37.32,37.36,26981.0,33.3317,33.4121,33.3228,33.3585,26981.0
2023-01-23 15:00:00,37.37,37.4,37.35,37.39,11959.0,33.3674,33.3942,33.3496,33.3853,11959.0
2023-01-23 15:05:00,37.38,37.4,37.36,37.4,14429.0,33.3764,33.3942,33.3585,33.3942,14429.0
2023-01-23 15:10:00,37.39,37.41,37.37,37.39,15059.0,33.3853,33.4031,33.3674,33.3853,15059.0
2023-01-23 15:15:00,37.38,37.42,37.37,37.39,11281.0,33.3764,33.4121,33.3674,33.3853,11281.0
2023-01-23 15:20:00,37.39,37.41,37.37,37.41,17001.0,33.3853,33.4031,33.3674,33.4031,17001.0
2023-01-23 15:25:00,37.41,37.41,37.35,37.4,16267.0,33.4031,33.4031,33.3496,33.3942,16267.0
2023-01-23 15:30:00,37.39,37.4,37.33,37.34,32347.0,33.3853,33.3942,33.3317,33.3406,32347.0
2023-01-23 15:35:00,37.33,37.41,37.33,37.41,41843.0,33.3317,33.4031,33.3317,33.4031,41843.0
2023-01-23 15:40:00,37.41,37.44,37.39,37.44,19753.0,33.4031,33.4299,33.3853,33.4299,19753.0
2023-01-23 15:45:00,37.44,37.55,37.43,37.55,34287.0,33.4299,33.5281,33.421,33.5281,34287.0
2023-01-23 15:50:00,37.55,37.58,37.46,37.48,78129.0,33.5281,33.5549,33.4478,33.4656,78129.0
2023-01-23 15:55:00,37.48,37.51,37.46,37.46,114506.0,33.4656,33.4924,33.4478,33.4478,114506.0
2023-01-24 09:30:00,37.47,37.51,36.95,37.2,21153.0,33.4567,33.4924,32.9924,33.2156,21153.0
2023-01-24 09:35:00,37.18,37.18,36.9,36.91,11024.0,33.1978,33.1978,32.9478,32.9567,11024.0
2023-01-24 09:40:00,36.9,36.98,36.83,36.98,13012.0,32.9478,33.0192,32.8853,33.0192,13012.0
2023-01-24 09:45:00,36.95,36.99,36.91,36.95,17223.0,32.9924,33.0281,32.9567,32.9924,17223.0
2023-01-24 09:50:00,36.95,36.97,36.81,36.82,14916.0,32.9924,33.0103,32.8674,32.8763,14916.0
2023-01-24 09:55:00,36.8,36.81,36.58,36.59,24298.0,32.8585,32.8674,32.662,32.671,24298.0
2023-01-24 10:00:00,36.59,36.76,36.58,36.69,24398.0,32.671,32.8228,32.662,32.7603,24398.0
2023-01-24 10:05:00,36.68,36.73,36.59,36.61,56754.0,32.7513,32.796,32.671,32.6888,56754.0
2023-01-24 10:10:00,36.62,36.76,36.58,36.74,22730.0,32.6978,32.8228,32.662,32.8049,22730.0
2023-01-24 10:15:00,36.75,36.82,36.63,36.63,18707.0,32.8138,32.8763,32.7067,32.7067,18707.0
2023-01-24 10:20:00,36.65,36.67,36.58,36.66,43764.0,32.7245,32.7424,32.662,32.7335,43764.0
2023-01-24 10:25:00,36.65,36.73,36.64,36.73,37258.0,32.7245,32.796,32.7156,32.796,37258.0
2023-01-24 10:30:00,36.73,36.91,36.71,36.84,12873.0,32.796,32.9567,32.7781,32.8942,12873.0
2023-01-24 10:35:00,36.84,36.85,36.75,36.76,12208.0,32.8942,32.9031,32.8138,32.8228,12208.0
2023-01-24 10:40:00,36.76,36.82,36.74,36.82,8035.0,32.8228,32.8763,32.8049,32.8763,8035.0
2023-01-24 10:45:00,36.81,36.86,36.8,36.85,14635.0,32.8674,32.912,32.8585,32.9031,14635.0
2023-01-24 10:50:00,36.84,36.9,36.84,36.89,10789.0,32.8942,32.9478,32.8942,32.9388,10789.0
2023-01-24 10:55:00,36.9,36.93,36.89,36.93,11160.0,32.9478,32.9745,32.9388,32.9745,11160.0
2023-01-24 11:00:00,36.93,36.97,36.92,36.97,7324.0,32.9745,33.0103,32.9656,33.0103,7324.0
2023-01-24 11:05:00,36.97,36.97,36.9,36.91,14651.0,33.0103,33.0103,32.9478,32.9567,14651.0
2023-01-24 11:10:00,36.91,36.94,36.89,36.91,10897.0,32.9567,32.9835,32.9388,32.9567,10897.0
2023-01-24 11:15:00,36.92,36.94,36.9,36.91,10036.0,32.9656,32.9835,32.9478,32.9567,10036.0
2023-01-24 11:20:00,36.91,36.96,36.91,36.92,23850.0,32.9567,33.0013,32.9567,32.9656,23850.0
2023-01-24 11:25:00,36.92,36.93,36.86,36.87,24712.0,32.9656,32.9745,32.912,32.921,24712.0
2023-01-24 11:30:00,36.86,36.86,36.8,36.83,5972.0,32.912,32.912,32.8585,32.8853,5972.0
2023-01-24 11:35:00,36.83,36.85,36.8,36.84,9023.0,32.8853,32.9031,32.8585,32.8942,9023.0
2023-01-24 11:40:00,36.86,36.86,36.76,36.77,8186.0,32.912,32.912,32.8228,32.8317,8186.0
2023-01-24 11:45:00,36.77,36.79,36.73,36.79,8680.0,32.8317,32.8495,32.796,32.8495,8680.0
2023-01-24 11:50:00,36.78,36.79,36.69,36.71,19095.0,32.8406,32.8495,32.7603,32.7781,19095.0
2023-01-24 11:55:00,36.72,36.76,36.69,36.71,7746.0,32.787,32.8228,32.7603,32.7781,7746.0
2023-01-24 12:00:00,36.72,36.72,36.62,36.63,12418.0,32.787,32.787,32.6978,32.7067,12418.0
2023-01-24 12:05:00,36.63,36.72,36.62,36.72,12715.0,32.7067,32.787,32.6978,32.787,12715.0
2023-01-24 12:10:00,36.71,36.72,36.67,36.68,10615.0,32.7781,32.787,32.7424,32.7513,10615.0
2023-01-24 12:15:00,36.68,36.72,36.67,36.69,13761.0,32.7513,32.787,32.7424,32.7603,13761.0
2023-01-24 12:20:00,36.7,36.72,36.68,36.72,6762.0,32.7692,32.787,32.7513,32.787,6762.0
2023-01-24 12:25:00,36.71,36.8,36.69,36.8,11286.0,32.7781,32.8585,32.7603,32.8585,11286.0
2023-01-24 12:30:00,36.8,36.83,36.78,36.81,8614.0,32.8585,32.8853,32.8406,32.8674,8614.0
2023-01-24 12:35:00,36.8,36.82,36.77,36.79,6926.0,32.8585,32.8763,32.8317,32.8495,6926.0
2023-01-24 12:40:00,36.77,36.78,36.73,36.77,6209.0,32.8317,32.8406,32.796,32.8317,6209.0
2023-01-24 12:45:00,36.77,36.78,36.73,36.75,7513.0,32.8317,32.8406,32.796,32.8138,7513.0
2023-01-24 12:50:00,36.75,36.75,36.69,36.7,11079.0,32.8138,32.8138,32.7603,32.7692,11079.0
2023-01-24 12:55:00,36.7,36.72,36.68,36.71,11684.0,32.7692,32.787,32.7513,32.7781,11684.0
2023-01-24 13:00:00,36.71,36.76,36.68,36.7,12685.0,32.7781,32.8228,32.7513,32.7692,12685.0
2023-01-24 13:05:00,36.69,36.74,36.68,36.7,14954.0,32.7603,32.8049,32.7513,32.7692,14954.0
2023-01-24 13:10:00,36.7,36.74,36.7,36.72,6102.0,32.7692,32.8049,32.7692,32.787,6102.0
2023-01-24 13:15:00,36.72,36.73,36.71,36.72,7621.0,32.787,32.796,32.7781,32.787,7621.0
2023-01-24 13:20:00,36.71,36.73,36.67,36.73,16388.0,32.7781,32.796,32.7424,32.796,16388.0
2023-01-24 13:25:00,36.74,36.74,36.7,36.72,11744.0,32.8049,32.8049,32.7692,32.787,11744.0
2023-01-24 13:30:00,36.71,36.72,36.7,36.7,8233.0,32.7781,32.787,32.7692,32.7692,8233.0
2023-01-24 13:35:00,36.7,36.78,36.69,36.78,9758.0,32.7692,32.8406,32.7603,32.8406,9758.0
2023-01-24 13:40:00,36.77,36.79,36.76,36.78,15791.0,32.8317,32.8495,32.8228,32.8406,15791.0
2023-01-24 13:45:00,36.78,36.83,36.78,36.83,23268.0,32.8406,32.8853,32.8406,32.8853,23268.0
2023-01-24 13:50:00,36.82,36.85,36.8,36.8,12796.0,32.8763,32.9031,32.8585,32.8585,12796.0
2023-01-24 13:55:00,36.8,36.85,36.79,36.8,10611.0,32.8585,32.9031,32.8495,32.8585,10611.0
2023-01-24 14:00:00,36.8,36.8,36.7,36.71,13572.0,32.8585,32.8585,32.7692,32.7781,13572.0
2023-01-24 14:05:00,36.71,36.71,36.68,36.7,12856.0,32.7781,32.7781,32.7513,32.7692,12856.0
2023-01-24 14:10:00,36.7,36.72,36.67,36.67,12649.0,32.7692,32.787,32.7424,32.7424,12649.0
2023-01-24 14:15:00,36.67,36.73,36.66,36.7,13739.0,32.7424,32.796,32.7335,32.7692,13739.0
2023-01-24 14:20:00,36.69,36.71,36.67,36.7,11396.0,32.7603,32.7781,32.7424,32.7692,11396.0
2023-01-24 14:25:00,36.7,36.71,36.67,36.68,11074.0,32.7692,32.7781,32.7424,32.7513,11074.0
2023-01-24 14:30:00,36.68,36.72,36.67,36.7,14390.0,32.7513,32.787,32.7424,32.7692,14390.0
2023-01-24 14:35:00,36.71,36.77,36.71,36.73,8299.0,32.7781,32.8317,32.7781,32.796,8299.0
2023-01-24 14:40:00,36.72,36.73,36.71,36.72,6341.0,32.787,32.796,32.7781,32.787,6341.0
2023-01-24 14:45:00,36.72,36.75,36.71,36.73,16135.0,32.787,32.8138,32.7781,32.796,16135.0
2023-01-24 14:50:00,36.73,36.75,36.71,36.75,6560.0,32.796,32.8138,32.7781,32.8138,6560.0
2023-01-24 14:55:00,36.74,36.79,36.73,36.77,18955.0,32.8049,32.8495,32.796,32.8317,18955.0
2023-01-24 15:00:00,36.77,36.78,36.74,36.76,17195.0,32.8317,32.8406,32.8049,32.8228,17195.0
2023-01-24 15:05:00,36.75,36.79,36.74,36.76,11121.0,32.8138,32.8495,32.8049,32.8228,11121.0
2023-01-24 15:10:00,36.75,36.77,36.72,36.73,9473.0,32.8138,32.8317,32.787,32.796,9473.0
2023-01-24 15:15:00,36.73,36.78,36.7,36.77,21766.0,32.796,32.8406,32.7692,32.8317,21766.0
2023-01-24 15:20:00,36.77,36.81,36.75,36.77,14272.0,32.8317,32.8674,32.8138,32.8317,14272.0
2023-01-24 15:25:00,36.77,36.77,36.72,36.76,10635.0,32.8317,32.8317,32.787,32.8228,10635.0
2023-01-24 15:30:00,36.75,36.76,36.68,36.69,21689.0,32.8138,32.8228,32.7513,32.7603,21689.0
2023-01-24 15:35:00,36.68,36.74,36.67,36.73,38897.0,32.7513,32.8049,32.7424,32.796,38897.0
2023-01-24 15:40:00,36.73,36.74,36.67,36.7,48129.0,32.796,32.8049,32.7424,32.7692,48129.0
2023-01-24 15:45:00,36.7,36.76,36.7,36.74,74462.0,32.7692,32.8228,32.7692,32.8049,74462.0
2023-01-24 15:50:00,36.75,36.83,36.74,36.81,91281.0,32.8138,32.8853,32.8049,32.8674,91281.0
2023-01-24 15:55:00,36.8,36.81,36.73,36.73,153661.0,32.8585,32.8674,32.796,32.796,153661.0
2023-01-25 09:30:00,36.47,36.68,36.26,36.27,61461.0,32.5638,32.7513,32.3763,32.3852,61461.0
2023-01-25 09:35:00,36.27,36.31,36.19,36.21,32917.0,32.3852,32.421,32.3138,32.3317,32917.0
2023-01-25 09:40:00,36.18,36.39,36.16,36.39,22838.0,32.3049,32.4924,32.287,32.4924,22838.0
2023-01-25 09:45:00,36.39,36.39,36.32,36.35,13648.0,32.4924,32.4924,32.4299,32.4567,13648.0
2023-01-25 09:50:00,36.34,36.35,36.27,36.27,27426.0,32.4477,32.4567,32.3852,32.3852,27426.0
2023-01-25 09:55:00,36.27,36.31,36.17,36.17,37151.0,32.3852,32.421,32.296,32.296,37151.0
2023-01-25 10:00:00,36.17,36.2,36.09,36.16,37092.0,32.296,32.3227,32.2245,32.287,37092.0
2023-01-25 10:05:00,36.16,36.3,36.16,36.23,31553.0,32.287,32.412,32.287,32.3495,31553.0
2023-01-25 10:10:00,36.23,36.24,36.11,36.12,22009.0,32.3495,32.3585,32.2424,32.2513,22009.0
2023-01-25 10:15:00,36.12,36.12,36.0,36.01,37157.0,32.2513,32.2513,32.1442,32.1531,37157.0
2023-01-25 10:20:00,36.02,36.08,35.97,35.98,30920.0,32.162,32.2156,32.1174,32.1263,30920.0
2023-01-25 10:25:00,35.98,36.0,35.94,35.96,29081.0,32.1263,32.1442,32.0906,32.1084,29081.0
2023-01-25 10:30:00,35.95,35.96,35.85,35.88,26324.0,32.0995,32.1084,32.0102,32.037,26324.0
2023-01-25 10:35:00,35.88,35.93,35.81,35.82,36013.0,32.037,32.0817,31.9745,31.9834,36013.0
2023-01-25 10:40:00,35.81,35.91,35.8,35.84,20438.0,31.9745,32.0638,31.9656,32.0013,20438.0
2023-01-25 10:45:00,35.84,35.91,35.84,35.89,12022.0,32.0013,32.0638,32.0013,32.0459,12022.0
2023-01-25 10:50:00,35.89,35.89,35.81,35.83,11313.0,32.0459,32.0459,31.9745,31.9924,11313.0
2023-01-25 10:55:00,35.83,35.87,35.82,35.84,10559.0,31.9924,32.0281,31.9834,32.0013,10559.0
2023-01-25 11:00:00,35.84,35.92,35.82,35.91,20782.0,32.0013,32.0727,31.9834,32.0638,20782.0
2023-01-25 11:05:00,35.92,35.93,35.88,35.88,11182.0,32.0727,32.0817,32.037,32.037,11182.0
2023-01-25 11:10:00,35.89,35.94,35.88,35.93,11871.0,32.0459,32.0906,32.037,32.0817,11871.0
2023-01-25 11:15:00,35.94,36.01,35.92,36.0,18700.0,32.0906,32.1531,32.0727,32.1442,18700.0
2023-01-25 11:20:00,36.0,36.06,35.99,36.01,12178.0,32.1442,32.1977,32.1352,32.1531,12178.0
2023-01-25 11:25:00,36.0,36.02,35.98,36.01,13823.0,32.1442,32.162,32.1263,32.1531,13823.0
2023-01-25 11:30:00,36.02,36.08,36.02,36.06,14977.0,32.162,32.2156,32.162,32.1977,14977.0
2023-01-25 11:35:00,36.05,36.05,36.01,36.01,9522.0,32.1888,32.1888,32.1531,32.1531,9522.0
2023-01-25 11:40:00,36.02,36.05,36.0,36.05,11675.0,32.162,32.1888,32.1442,32.1888,11675.0
2023-01-25 11:45:00,36.05,36.06,36.03,36.04,13383.0,32.1888,32.1977,32.1709,32.1799,13383.0
2023-01-25 11:50:00,36.04,36.14,36.03,36.12,14371.0,32.1799,32.2692,32.1709,32.2513,14371.0
2023-01-25 11:55:00,36.12,36.14,36.09,36.09,17464.0,32.2513,32.2692,32.2245,32.2245,17464.0
2023-01-25 12:00:00,36.1,36.12,36.08,36.1,12457.0,32.2334,32.2513,32.2156,32.2334,12457.0
2023-01-25 12:05:00,36.09,36.16,36.09,36.14,9455.0,32.2245,32.287,32.2245,32.2692,9455.0
2023-01-25 12:10:00,36.13,36.13,36.09,36.11,14462.0,32.2602,32.2602,32.2245,32.2424,14462.0
2023-01-25 12:15:00,36.11,36.12,36.1,36.12,12007.0,32.2424,32.2513,32.2334,32.2513,12007.0
2023-01-25 12:20:00,36.11,36.12,36.09,36.09,6677.0,32.2424,32.2513,32.2245,32.2245,6677.0
2023-01-25 12:25:00,36.09,36.1,36.0,36.02,25392.0,32.2245,32.2334,32.1442,32.162,25392.0
2023-01-25 12:30:00,36.02,36.04,36.0,36.02,8748.0,32.162,32.1799,32.1442,32.162,8748.0
2023-01-25 12:35:00,36.03,36.04,35.98,35.98,10570.0,32.1709,32.1799,32.1263,32.1263,10570.0
2023-01-25 12:40:00,35.98,36.04,35.97,36.03,9279.0,32.1263,32.1799,32.1174,32.1709,9279.0
2023-01-25 12:45:00,36.02,36.02,35.99,36.02,8032.0,32.162,32.162,32.1352,32.162,8032.0
2023-01-25 12:50:00,36.02,36.03,36.01,36.02,12879.0,32.162,32.1709,32.1531,32.162,12879.0
2023-01-25 12:55:00,36.03,36.06,36.01,36.05,19318.0,32.1709,32.1977,32.1531,32.1888,19318.0
2023-01-25 13:00:00,36.05,36.09,36.05,36.05,13372.0,32.1888,32.2245,32.1888,32.1888,13372.0
2023-01-25 13:05:00,36.05,36.09,36.05,36.08,19264.0,32.1888,32.2245,32.1888,32.2156,19264.0
2023-01-25 13:10:00,36.09,36.13,36.08,36.11,9313.0,32.2245,32.2602,32.2156,32.2424,9313.0
2023-01-25 13:15:00,36.11,36.17,36.1,36.16,10889.0,32.2424,32.296,32.2334,32.287,10889.0
2023-01-25 13:20:00,36.16,36.2,36.16,36.2,7374.0,32.287,32.3227,32.287,32.3227,7374.0
2023-01-25 13:25:00,36.2,36.24,36.19,36.22,12750.0,32.3227,32.3585,32.3138,32.3406,12750.0
2023-01-25 13:30:00,36.22,36.23,36.19,36.2,15907.0,32.3406,32.3495,32.3138,32.3227,15907.0
2023-01-25 13:35:00,36.2,36.25,36.2,36.25,16655.0,32.3227,32.3674,32.3227,32.3674,16655.0
2023-01-25 13:40:00,36.25,36.28,36.23,36.24,9331.0,32.3674,32.3942,32.3495,32.3585,9331.0
2023-01-25 13:45:00,36.24,36.3,36.24,36.29,22123.0,32.3585,32.412,32.3585,32.4031,22123.0
2023-01-25 13:50:00,36.3,36.3,36.26,36.27,10646.0,32.412,32.412,32.3763,32.3852,10646.0
2023-01-25 13:55:00,36.27,36.29,36.26,36.29,12264.0,32.3852,32.4031,32.3763,32.4031,12264.0
2023-01-25 14:00:00,36.29,36.3,36.27,36.27,8436.0,32.4031,32.412,32.3852,32.3852,8436.0
2023-01-25 14:05:00,36.27,36.34,36.27,36.32,14711.0,32.3852,32.4477,32.3852,32.4299,14711.0
2023-01-25 14:10:00,36.33,36.38,36.32,36.38,19791.0,32.4388,32.4835,32.4299,32.4835,19791.0
2023-01-25 14:15:00,36.38,36.41,36.37,36.4,10824.0,32.4835,32.5102,32.4745,32.5013,10824.0
2023-01-25 14:20:00,36.4,36.4,36.33,36.33,10897.0,32.5013,32.5013,32.4388,32.4388,10897.0
2023-01-25 14:25:00,36.33,36.34,36.27,36.28,12761.0,32.4388,32.4477,32.3852,32.3942,12761.0
2023-01-25 14:30:00,36.28,36.3,36.26,36.27,15561.0,32.3942,32.412,32.3763,32.3852,15561.0
2023-01-25 14:35:00,36.27,36.3,36.27,36.28,12669.0,32.3852,32.412,32.3852,32.3942,12669.0
2023-01-25 14:40:00,36.29,36.31,36.28,36.3,6770.0,32.4031,32.421,32.3942,32.412,6770.0
2023-01-25 14:45:00,36.3,36.3,36.27,36.3,19613.0,32.412,32.412,32.3852,32.412,19613.0
2023-01-25 14:50:00,36.29,36.31,36.22,36.24,36222.0,32.4031,32.421,32.3406,32.3585,36222.0
2023-01-25 14:55:00,36.24,36.28,36.21,36.22,68285.0,32.3585,32.3942,32.3317,32.3406,68285.0
2023-01-25 15:00:00,36.22,36.27,36.21,36.27,56918.0,32.3406,32.3852,32.3317,32.3852,56918.0
2023-01-25 15:05:00,36.27,36.28,36.24,36.26,33173.0,32.3852,32.3942,32.3585,32.3763,33173.0
2023-01-25 15:10:00,36.27,36.31,36.21,36.21,42460.0,32.3852,32.421,32.3317,32.3317,42460.0
2023-01-25 15:15:00,36.22,36.22,36.1,36.13,31165.0,32.3406,32.3406,32.2334,32.2602,31165.0
2023-01-25 15:20:00,36.12,36.16,36.11,36.14,21339.0,32.2513,32.287,32.2424,32.2692,21339.0
2023-01-25 15:25:00,36.14,36.2,36.13,36.18,26089.0,32.2692,32.3227,32.2602,32.3049,26089.0
2023-01-25 15:30:00,36.19,36.22,36.18,36.22,44246.0,32.3138,32.3406,32.3049,32.3406,44246.0
2023-01-25 15:35:00,36.22,36.22,36.16,36.21,35886.0,32.3406,32.3406,32.287,32.3317,35886.0
2023-01-25 15:40:00,36.2,36.26,36.19,36.25,45154.0,32.3227,32.3763,32.3138,32.3674,45154.0
2023-01-25 15:45:00,36.25,36.25,36.17,36.2,75498.0,32.3674,32.3674,32.296,32.3227,75498.0
2023-01-25 15:50:00,36.2,36.31,36.19,36.3,131850.0,32.3227,32.421,32.3138,32.412,131850.0
2023-01-25 15:55:00,36.31,36.32,36.24,36.32,257585.0,32.421,32.4299,32.3585,32.4299,257585.0
2023-01-26 09:30:00,36.4,36.83,36.33,36.83,51356.0,32.5013,32.8853,32.4388,32.8853,51356.0
2023-01-26 09:35:00,36.82,36.99,36.79,36.92,55173.0,32.8763,33.0281,32.8495,32.9656,55173.0
2023-01-26 09:40:00,36.93,36.97,36.75,36.87,35175.0,32.9745,33.0103,32.8138,32.921,35175.0
2023-01-26 09:45:00,36.86,36.92,36.75,36.75,53211.0,32.912,32.9656,32.8138,32.8138,53211.0
2023-01-26 09:50:00,36.76,36.76,36.59,36.59,38981.0,32.8228,32.8228,32.671,32.671,38981.0
2023-01-26 09:55:00,36.6,36.64,36.51,36.59,71245.0,32.6799,32.7156,32.5995,32.671,71245.0
2023-01-26 10:00:00,36.6,36.67,36.54,36.62,45183.0,32.6799,32.7424,32.6263,32.6978,45183.0
2023-01-26 10:05:00,36.63,36.68,36.53,36.53,26014.0,32.7067,32.7513,32.6174,32.6174,26014.0
2023-01-26 10:10:00,36.53,36.69,36.5,36.69,15350.0,32.6174,32.7603,32.5906,32.7603,15350.0
2023-01-26 10:15:00,36.7,36.8,36.69,36.78,20576.0,32.7692,32.8585,32.7603,32.8406,20576.0
2023-01-26 10:20:00,36.78,36.82,36.73,36.82,17537.0,32.8406,32.8763,32.796,32.8763,17537.0
2023-01-26 10:25:00,36.82,36.86,36.77,36.81,12659.0,32.8763,32.912,32.8317,32.8674,12659.0
2023-01-26 10:30:00,36.82,36.93,36.78,36.88,17194.0,32.8763,32.9745,32.8406,32.9299,17194.0
2023-01-26 10:35:00,36.88,36.88,36.8,36.8,14716.0,32.9299,32.9299,32.8585,32.8585,14716.0
2023-01-26 10:40:00,36.77,36.85,36.74,36.85,22172.0,32.8317,32.9031,32.8049,32.9031,22172.0
2023-01-26 10:45:00,36.84,36.85,36.75,36.75,19346.0,32.8942,32.9031,32.8138,32.8138,19346.0
2023-01-26 10:50:00,36.74,36.76,36.58,36.59,21543.0,32.8049,32.8228,32.662,32.671,21543.0
2023-01-26 10:55:00,36.59,36.63,36.56,36.59,21285.0,32.671,32.7067,32.6442,32.671,21285.0
2023-01-26 11:00:00,36.62,36.68,36.58,36.68,12534.0,32.6978,32.7513,32.662,32.7513,12534.0
2023-01-26 11:05:00,36.68,36.68,36.62,36.67,14064.0,32.7513,32.7513,32.6978,32.7424,14064.0
2023-01-26 11:10:00,36.68,36.77,36.68,36.77,10970.0,32.7513,32.8317,32.7513,32.8317,10970.0
2023-01-26 11:15:00,36.77,36.81,36.72,36.73,12631.0,32.8317,32.8674,32.787,32.796,12631.0
2023-01-26 11:20:00,36.73,36.73,36.64,36.64,13322.0,32.796,32.796,32.7156,32.7156,13322.0
2023-01-26 11:25:00,36.65,36.72,36.64,36.69,12335.0,32.7245,32.787,32.7156,32.7603,12335.0
2023-01-26 11:30:00,36.7,36.73,36.69,36.7,4833.0,32.7692,32.796,32.7603,32.7692,4833.0
2023-01-26 11:35:00,36.71,36.74,36.66,36.68,11474.0,32.7781,32.8049,32.7335,32.7513,11474.0
2023-01-26 11:40:00,36.67,36.72,36.65,36.7,8902.0,32.7424,32.787,32.7245,32.7692,8902.0
2023-01-26 11:45:00,36.7,36.73,36.68,36.72,3918.0,32.7692,32.796,32.7513,32.787,3918.0
2023-01-26 11:50:00,36.72,36.74,36.68,36.69,7178.0,32.787,32.8049,32.7513,32.7603,7178.0
2023-01-26 11:55:00,36.69,36.73,36.67,36.73,10409.0,32.7603,32.796,32.7424,32.796,10409.0
2023-01-26 12:00:00,36.73,36.77,36.72,36.76,7182.0,32.796,32.8317,32.787,32.8228,7182.0
2023-01-26 12:05:00,36.77,36.79,36.75,36.79,6106.0,32.8317,32.8495,32.8138,32.8495,6106.0
2023-01-26 12:10:00,36.79,36.81,36.76,36.78,9016.0,32.8495,32.8674,32.8228,32.8406,9016.0
2023-01-26 12:15:00,36.77,36.78,36.75,36.76,4277.0,32.8317,32.8406,32.8138,32.8228,4277.0
2023-01-26 12:20:00,36.77,36.8,36.76,36.77,10647.0,32.8317,32.8585,32.8228,32.8317,10647.0
2023-01-26 12:25:00,36.77,36.77,36.75,36.76,4421.0,32.8317,32.8317,32.8138,32.8228,4421.0
2023-01-26 12:30:00,36.77,36.81,36.73,36.8,14038.0,32.8317,32.8674,32.796,32.8585,14038.0
2023-01-26 12:35:00,36.8,36.81,36.78,36.81,3756.0,32.8585,32.8674,32.8406,32.8674,3756.0
2023-01-26 12:40:00,36.82,36.84,36.78,36.79,11901.0,32.8763,32.8942,32.8406,32.8495,11901.0
2023-01-26 12:45:00,36.79,36.81,36.77,36.79,20702.0,32.8495,32.8674,32.8317,32.8495,20702.0
2023-01-26 12:50:00,36.8,36.84,36.79,36.84,7425.0,32.8585,32.8942,32.8495,32.8942,7425.0
2023-01-26 12:55:00,36.82,36.83,36.8,36.8,5069.0,32.8763,32.8853,32.8585,32.8585,5069.0
2023-01-26 13:00:00,36.81,36.85,36.8,36.84,9568.0,32.8674,32.9031,32.8585,32.8942,9568.0
2023-01-26 13:05:00,36.83,36.84,36.78,36.82,9274.0,32.8853,32.8942,32.8406,32.8763,9274.0
2023-01-26 13:10:00,36.82,36.87,36.81,36.87,6434.0,32.8763,32.921,32.8674,32.921,6434.0
2023-01-26 13:15:00,36.87,36.89,36.85,36.88,4405.0,32.921,32.9388,32.9031,32.9299,4405.0
2023-01-26 13:20:00,36.89,36.92,36.87,36.92,23868.0,32.9388,32.9656,32.921,32.9656,23868.0
2023-01-26 13:25:00,36.91,36.97,36.9,36.97,7619.0,32.9567,33.0103,32.9478,33.0103,7619.0
2023-01-26 13:30:00,36.98,37.0,36.96,36.99,4707.0,33.0192,33.0371,33.0013,33.0281,4707.0
2023-01-26 13:35:00,36.99,37.0,36.97,37.0,12393.0,33.0281,33.0371,33.0103,33.0371,12393.0
2023-01-26 13:40:00,36.99,37.0,36.96,36.97,5715.0,33.0281,33.0371,33.0013,33.0103,5715.0
2023-01-26 13:45:00,36.98,37.0,36.97,36.98,11431.0,33.0192,33.0371,33.0103,33.0192,11431.0
2023-01-26 13:50:00,36.99,36.99,36.92,36.93,6479.0,33.0281,33.0281,32.9656,32.9745,6479.0
2023-01-26 13:55:00,36.92,36.95,36.92,36.94,7363.0,32.9656,32.9924,32.9656,32.9835,7363.0
2023-01-26 14:00:00,36.94,36.95,36.91,36.94,4659.0,32.9835,32.9924,32.9567,32.9835,4659.0
2023-01-26 14:05:00,36.95,36.95,36.93,36.95,5914.0,32.9924,32.9924,32.9745,32.9924,5914.0
2023-01-26 14:10:00,36.95,36.98,36.94,36.96,5859.0,32.9924,33.0192,32.9835,33.0013,5859.0
2023-01-26 14:15:00,36.96,36.99,36.94,36.98,6280.0,33.0013,33.0281,32.9835,33.0192,6280.0
2023-01-26 14:20:00,36.98,36.98,36.95,36.96,7025.0,33.0192,33.0192,32.9924,33.0013,7025.0
2023-01-26 14:25:00,36.95,36.96,36.89,36.91,8761.0,32.9924,33.0013,32.9388,32.9567,8761.0
2023-01-26 14:30:00,36.92,36.94,36.9,36.94,22804.0,32.9656,32.9835,32.9478,32.9835,22804.0
2023-01-26 14:35:00,36.94,36.96,36.93,36.95,5313.0,32.9835,33.0013,32.9745,32.9924,5313.0
2023-01-26 14:40:00,36.95,37.0,36.94,36.99,9670.0,32.9924,33.0371,32.9835,33.0281,9670.0
2023-01-26 14:45:00,36.98,37.04,36.96,37.03,17370.0,33.0192,33.0728,33.0013,33.0638,17370.0
2023-01-26 14:50:00,37.02,37.03,36.99,36.99,14861.0,33.0549,33.0638,33.0281,33.0281,14861.0
2023-01-26 14:55:00,37.0,37.07,37.0,37.07,6946.0,33.0371,33.0996,33.0371,33.0996,6946.0
2023-01-26 15:00:00,37.07,37.1,37.07,37.08,14812.0,33.0996,33.1263,33.0996,33.1085,14812.0
2023-01-26 15:05:00,37.08,37.1,37.06,37.09,9646.0,33.1085,33.1263,33.0906,33.1174,9646.0
2023-01-26 15:10:00,37.08,37.11,37.05,37.09,30591.0,33.1085,33.1353,33.0817,33.1174,30591.0
2023-01-26 15:15:00,37.09,37.13,37.08,37.12,10264.0,33.1174,33.1531,33.1085,33.1442,10264.0
2023-01-26 15:20:00,37.13,37.13,37.06,37.08,25129.0,33.1531,33.1531,33.0906,33.1085,25129.0
2023-01-26 15:25:00,37.08,37.09,37.05,37.05,9912.0,33.1085,33.1174,33.0817,33.0817,9912.0
2023-01-26 15:30:00,37.05,37.06,37.01,37.04,18184.0,33.0817,33.0906,33.046,33.0728,18184.0
2023-01-26 15:35:00,37.04,37.06,37.0,37.02,38760.0,33.0728,33.0906,33.0371,33.0549,38760.0
2023-01-26 15:40:00,37.02,37.05,37.0,37.04,48533.0,33.0549,33.0817,33.0371,33.0728,48533.0
2023-01-26 15:45:00,37.04,37.05,37.0,37.04,53311.0,33.0728,33.0817,33.0371,33.0728,53311.0
2023-01-26 15:50:00,37.04,37.08,37.03,37.04,71399.0,33.0728,33.1085,33.0638,33.0728,71399.0
2023-01-26 15:55:00,37.04,37.27,37.03,37.22,391906.0,33.0728,33.2781,33.0638,33.2335,391906.0
2023-01-27 09:30:00,37.29,37.41,37.18,37.34,56616.0,33.296,33.4031,33.1978,33.3406,56616.0
2023-01-27 09:35:00,37.34,37.47,37.29,37.39,27821.0,33.3406,33.4567,33.296,33.3853,27821.0
2023-01-27 09:40:00,37.39,37.45,37.36,37.42,16776.0,33.3853,33.4389,33.3585,33.4121,16776.0
2023-01-27 09:45:00,37.46,37.49,37.42,37.48,13002.0,33.4478,33.4746,33.4121,33.4656,13002.0
2023-01-27 09:50:00,37.48,37.63,37.48,37.62,34679.0,33.4656,33.5996,33.4656,33.5906,34679.0
2023-01-27 09:55:00,37.62,37.62,37.52,37.54,8568.0,33.5906,33.5906,33.5014,33.5192,8568.0
2023-01-27 10:00:00,37.53,37.66,37.49,37.65,12615.0,33.5103,33.6264,33.4746,33.6174,12615.0
2023-01-27 10:05:00,37.66,37.71,37.65,37.67,10757.0,33.6264,33.671,33.6174,33.6353,10757.0
2023-01-27 10:10:00,37.66,37.71,37.66,37.67,10444.0,33.6264,33.671,33.6264,33.6353,10444.0
2023-01-27 10:15:00,37.66,37.71,37.59,37.63,15350.0,33.6264,33.671,33.5639,33.5996,15350.0
2023-01-27 10:20:00,37.62,37.64,37.57,37.59,13111.0,33.5906,33.6085,33.546,33.5639,13111.0
2023-01-27 10:25:00,37.59,37.6,37.53,37.55,10392.0,33.5639,33.5728,33.5103,33.5281,10392.0
2023-01-27 10:30:00,37.55,37.6,37.52,37.54,12137.0,33.5281,33.5728,33.5014,33.5192,12137.0
2023-01-27 10:35:00,37.52,37.59,37.49,37.5,19788.0,33.5014,33.5639,33.4746,33.4835,19788.0
2023-01-27 10:40:00,37.49,37.51,37.45,37.48,15161.0,33.4746,33.4924,33.4389,33.4656,15161.0
2023-01-27 10:45:00,37.48,37.52,37.46,37.5,12996.0,33.4656,33.5014,33.4478,33.4835,12996.0
2023-01-27 10:50:00,37.5,37.5,37.43,37.45,9796.0,33.4835,33.4835,33.421,33.4389,9796.0
2023-01-27 10:55:00,37.44,37.45,37.38,37.44,13558.0,33.4299,33.4389,33.3764,33.4299,13558.0
2023-01-27 11:00:00,37.43,37.48,37.42,37.46,12158.0,33.421,33.4656,33.4121,33.4478,12158.0
2023-01-27 11:05:00,37.47,37.5,37.42,37.42,9415.0,33.4567,33.4835,33.4121,33.4121,9415.0
2023-01-27 11:10:00,37.41,37.44,37.4,37.4,9132.0,33.4031,33.4299,33.3942,33.3942,9132.0
2023-01-27 11:15:00,37.39,37.46,37.37,37.44,11685.0,33.3853,33.4478,33.3674,33.4299,11685.0
2023-01-27 11:20:00,37.44,37.48,37.43,37.47,14018.0,33.4299,33.4656,33.421,33.4567,14018.0
2023-01-27 11:25:00,37.47,37.49,37.45,37.49,13431.0,33.4567,33.4746,33.4389,33.4746,13431.0
2023-01-27 11:30:00,37.49,37.57,37.48,37.56,14172.0,33.4746,33.546,33.4656,33.5371,14172.0
2023-01-27 11:35:00,37.56,37.65,37.54,37.65,13281.0,33.5371,33.6174,33.5192,33.6174,13281.0
2023-01-27 11:40:00,37.66,37.7,37.56,37.56,32643.0,33.6264,33.6621,33.5371,33.5371,32643.0
2023-01-27 11:45:00,37.56,37.63,37.55,37.63,29075.0,33.5371,33.5996,33.5281,33.5996,29075.0
2023-01-27 11:50:00,37.64,37.73,37.63,37.69,17574.0,33.6085,33.6889,33.5996,33.6531,17574.0
2023-01-27 11:55:00,37.69,37.76,37.69,37.76,21345.0,33.6531,33.7157,33.6531,33.7157,21345.0
2023-01-27 12:00:00,37.76,37.83,37.74,37.79,43829.0,33.7157,33.7782,33.6978,33.7424,43829.0
2023-01-27 12:05:00,37.79,37.85,37.78,37.82,34481.0,33.7424,33.796,33.7335,33.7692,34481.0
2023-01-27 12:10:00,37.82,37.83,37.79,37.83,23994.0,33.7692,33.7782,33.7424,33.7782,23994.0
2023-01-27 12:15:00,37.83,37.88,37.83,37.87,27058.0,33.7782,33.8228,33.7782,33.8139,27058.0
2023-01-27 12:20:00,37.87,37.88,37.83,37.86,15635.0,33.8139,33.8228,33.7782,33.8049,15635.0
2023-01-27 12:25:00,37.86,37.86,37.73,37.77,18838.0,33.8049,33.8049,33.6889,33.7246,18838.0
2023-01-27 12:30:00,37.77,37.83,37.76,37.81,12695.0,33.7246,33.7782,33.7157,33.7603,12695.0
2023-01-27 12:35:00,37.82,37.85,37.78,37.84,11828.0,33.7692,33.796,33.7335,33.7871,11828.0
2023-01-27 12:40:00,37.84,37.88,37.82,37.87,12051.0,33.7871,33.8228,33.7692,33.8139,12051.0
2023-01-27 12:45:00,37.87,37.92,37.86,37.91,13093.0,33.8139,33.8585,33.8049,33.8496,13093.0
2023-01-27 12:50:00,37.92,37.96,37.9,37.96,16997.0,33.8585,33.8942,33.8407,33.8942,16997.0
2023-01-27 12:55:00,37.95,37.96,37.91,37.94,14969.0,33.8853,33.8942,33.8496,33.8764,14969.0
2023-01-27 13:00:00,37.94,37.96,37.9,37.94,15150.0,33.8764,33.8942,33.8407,33.8764,15150.0
2023-01-27 13:05:00,37.94,38.0,37.93,37.98,25275.0,33.8764,33.9299,33.8674,33.9121,25275.0
2023-01-27 13:10:00,37.97,38.0,37.91,37.91,19265.0,33.9032,33.9299,33.8496,33.8496,19265.0
2023-01-27 13:15:00,37.91,37.92,37.85,37.89,17409.0,33.8496,33.8585,33.796,33.8317,17409.0
2023-01-27 13:20:00,37.89,37.94,37.89,37.94,10752.0,33.8317,33.8764,33.8317,33.8764,10752.0
2023-01-27 13:25:00,37.94,37.94,37.89,37.9,12743.0,33.8764,33.8764,33.8317,33.8407,12743.0
2023-01-27 13:30:00,37.9,37.92,37.88,37.91,12329.0,33.8407,33.8585,33.8228,33.8496,12329.0
2023-01-27 13:35:00,37.91,37.93,37.89,37.93,9293.0,33.8496,33.8674,33.8317,33.8674,9293.0
2023-01-27 13:40:00,37.93,37.94,37.86,37.9,12391.0,33.8674,33.8764,33.8049,33.8407,12391.0
2023-01-27 13:45:00,37.91,37.95,37.89,37.95,10828.0,33.8496,33.8853,33.8317,33.8853,10828.0
2023-01-27 13:50:00,37.95,37.95,37.89,37.9,15068.0,33.8853,33.8853,33.8317,33.8407,15068.0
2023-01-27 13:55:00,37.9,37.92,37.89,37.9,15168.0,33.8407,33.8585,33.8317,33.8407,15168.0
2023-01-27 14:00:00,37.9,37.96,37.89,37.96,19190.0,33.8407,33.8942,33.8317,33.8942,19190.0
2023-01-27 14:05:00,37.95,38.0,37.94,37.99,20568.0,33.8853,33.9299,33.8764,33.921,20568.0
2023-01-27 14:10:00,37.98,38.03,37.98,38.03,27857.0,33.9121,33.9567,33.9121,33.9567,27857.0
2023-01-27 14:15:00,38.02,38.11,38.01,38.11,25295.0,33.9478,34.0282,33.9389,34.0282,25295.0
2023-01-27 14:20:00,38.1,38.18,38.1,38.17,21059.0,34.0192,34.0907,34.0192,34.0817,21059.0
2023-01-27 14:25:00,38.18,38.18,38.07,38.08,30090.0,34.0907,34.0907,33.9924,34.0014,30090.0
2023-01-27 14:30:00,38.08,38.13,38.07,38.09,14126.0,34.0014,34.046,33.9924,34.0103,14126.0
2023-01-27 14:35:00,38.09,38.14,38.09,38.1,16107.0,34.0103,34.055,34.0103,34.0192,16107.0
2023-01-27 14:40:00,38.09,38.15,38.08,38.14,21563.0,34.0103,34.0639,34.0014,34.055,21563.0
2023-01-27 14:45:00,38.14,38.18,38.11,38.16,29562.0,34.055,34.0907,34.0282,34.0728,29562.0
2023-01-27 14:50:00,38.18,38.18,38.15,38.16,28019.0,34.0907,34.0907,34.0639,34.0728,28019.0
2023-01-27 14:55:00,38.17,38.18,38.15,38.16,20673.0,34.0817,34.0907,34.0639,34.0728,20673.0
2023-01-27 15:00:00,38.16,38.19,38.14,38.18,26010.0,34.0728,34.0996,34.055,34.0907,26010.0
2023-01-27 15:05:00,38.18,38.24,38.18,38.23,27302.0,34.0907,34.1442,34.0907,34.1353,27302.0
2023-01-27 15:10:00,38.23,38.26,38.18,38.18,30557.0,34.1353,34.1621,34.0907,34.0907,30557.0
2023-01-27 15:15:00,38.19,38.19,38.16,38.19,17958.0,34.0996,34.0996,34.0728,34.0996,17958.0
2023-01-27 15:20:00,38.19,38.19,38.1,38.12,32329.0,34.0996,34.0996,34.0192,34.0371,32329.0
2023-01-27 15:25:00,38.13,38.22,38.11,38.21,47599.0,34.046,34.1264,34.0282,34.1175,47599.0
2023-01-27 15:30:00,38.21,38.24,38.2,38.23,33518.0,34.1175,34.1442,34.1085,34.1353,33518.0
2023-01-27 15:35:00,38.22,38.22,38.14,38.15,37076.0,34.1264,34.1264,34.055,34.0639,37076.0
2023-01-27 15:40:00,38.15,38.16,38.06,38.08,55362.0,34.0639,34.0728,33.9835,34.0014,55362.0
2023-01-27 15:45:00,38.08,38.14,38.07,38.13,97832.0,34.0014,34.055,33.9924,34.046,97832.0
2023-01-27 15:50:00,38.12,38.12,38.02,38.08,143945.0,34.0371,34.0371,33.9478,34.0014,143945.0
2023-01-27 15:55:00,38.09,38.14,38.04,38.09,317590.0,34.0103,34.055,33.9657,34.0103,317590.0
2023-01-30 09:30:00,37.8,38.13,37.8,38.1,60524.0,33.7514,34.046,33.7514,34.0192,60524.0
2023-01-30 09:35:00,38.09,38.18,38.07,38.08,26940.0,34.0103,34.0907,33.9924,34.0014,26940.0
2023-01-30 09:40:00,38.08,38.21,38.03,38.12,31473.0,34.0014,34.1175,33.9567,34.0371,31473.0
2023-01-30 09:45:00,38.13,38.23,38.13,38.22,21042.0,34.046,34.1353,34.046,34.1264,21042.0
2023-01-30 09:50:00,38.19,38.22,38.07,38.07,16813.0,34.0996,34.1264,33.9924,33.9924,16813.0
2023-01-30 09:55:00,38.04,38.14,38.04,38.13,14099.0,33.9657,34.055,33.9657,34.046,14099.0
2023-01-30 10:00:00,38.13,38.36,38.12,38.36,35499.0,34.046,34.2514,34.0371,34.2514,35499.0
2023-01-30 10:05:00,38.37,38.38,38.32,38.36,37172.0,34.2603,34.2692,34.2157,34.2514,37172.0
2023-01-30 10:10:00,38.36,38.38,38.32,38.38,13279.0,34.2514,34.2692,34.2157,34.2692,13279.0
2023-01-30 10:15:00,38.38,38.38,38.2,38.25,36799.0,34.2692,34.2692,34.1085,34.1532,36799.0
2023-01-30 10:20:00,38.25,38.28,38.18,38.21,15507.0,34.1532,34.18,34.0907,34.1175,15507.0
2023-01-30 10:25:00,38.2,38.22,38.12,38.2,62372.0,34.1085,34.1264,34.0371,34.1085,62372.0
2023-01-30 10:30:00,38.2,38.21,38.12,38.13,23452.0,34.1085,34.1175,34.0371,34.046,23452.0
2023-01-30 10:35:00,38.13,38.14,38.04,38.05,30950.0,34.046,34.055,33.9657,33.9746,30950.0
2023-01-30 10:40:00,38.05,38.06,37.95,38.0,17207.0,33.9746,33.9835,33.8853,33.9299,17207.0
2023-01-30 10:45:00,38.0,38.1,37.98,38.09,23267.0,33.9299,34.0192,33.9121,34.0103,23267.0
2023-01-30 10:50:00,38.1,38.19,38.09,38.12,23174.0,34.0192,34.0996,34.0103,34.0371,23174.0
2023-01-30 10:55:00,38.13,38.15,38.07,38.15,21366.0,34.046,34.0639,33.9924,34.0639,21366.0
2023-01-30 11:00:00,38.15,38.17,38.11,38.11,29896.0,34.0639,34.0817,34.0282,34.0282,29896.0
2023-01-30 11:05:00,38.11,38.13,38.07,38.13,21839.0,34.0282,34.046,33.9924,34.046,21839.0
2023-01-30 11:10:00,38.13,38.25,38.13,38.25,20388.0,34.046,34.1532,34.046,34.1532,20388.0
2023-01-30 11:15:00,38.25,38.27,38.21,38.23,28705.0,34.1532,34.171,34.1175,34.1353,28705.0
2023-01-30 11:20:00,38.23,38.23,38.16,38.16,24295.0,34.1353,34.1353,34.0728,34.0728,24295.0
2023-01-30 11:25:00,38.16,38.18,38.13,38.18,23136.0,34.0728,34.0907,34.046,34.0907,23136.0
2023-01-30 11:30:00,38.19,38.24,38.18,38.21,23652.0,34.0996,34.1442,34.0907,34.1175,23652.0
2023-01-30 11:35:00,38.22,38.24,38.12,38.16,18608.0,34.1264,34.1442,34.0371,34.0728,18608.0
2023-01-30 11:40:00,38.16,38.16,38.09,38.09,22893.0,34.0728,34.0728,34.0103,34.0103,22893.0
2023-01-30 11:45:00,38.1,38.13,38.05,38.07,21688.0,34.0192,34.046,33.9746,33.9924,21688.0
2023-01-30 11:50:00,38.06,38.17,38.04,38.15,38139.0,33.9835,34.0817,33.9657,34.0639,38139.0
2023-01-30 11:55:00,38.14,38.21,38.08,38.2,28737.0,34.055,34.1175,34.0014,34.1085,28737.0
2023-01-30 12:00:00,38.2,38.23,38.16,38.23,27611.0,34.1085,34.1353,34.0728,34.1353,27611.0
2023-01-30 12:05:00,38.23,38.28,38.2,38.27,26983.0,34.1353,34.18,34.1085,34.171,26983.0
2023-01-30 12:10:00,38.27,38.29,38.24,38.29,22073.0,34.171,34.1889,34.1442,34.1889,22073.0
2023-01-30 12:15:00,38.28,38.31,38.23,38.25,31463.0,34.18,34.2067,34.1353,34.1532,31463.0
2023-01-30 12:20:00,38.25,38.29,38.25,38.27,35236.0,34.1532,34.1889,34.1532,34.171,35236.0
2023-01-30 12:25:00,38.27,38.28,38.17,38.25,21285.0,34.171,34.18,34.0817,34.1532,21285.0
2023-01-30 12:30:00,38.24,38.31,38.24,38.3,20390.0,34.1442,34.2067,34.1442,34.1978,20390.0
2023-01-30 12:35:00,38.3,38.33,38.28,38.28,17711.0,34.1978,34.2246,34.18,34.18,17711.0
2023-01-30 12:40:00,38.27,38.35,38.27,38.32,32829.0,34.171,34.2425,34.171,34.2157,32829.0
2023-01-30 12:45:00,38.32,38.33,38.28,38.29,22923.0,34.2157,34.2246,34.18,34.1889,22923.0
2023-01-30 12:50:00,38.28,38.31,38.25,38.26,23273.0,34.18,34.2067,34.1532,34.1621,23273.0
2023-01-30 12:55:00,38.26,38.27,38.24,38.27,14446.0,34.1621,34.171,34.1442,34.171,14446.0
2023-01-30 13:00:00,38.26,38.27,38.2,38.22,30775.0,34.1621,34.171,34.1085,34.1264,30775.0
2023-01-30 13:05:00,38.22,38.25,38.17,38.2,21994.0,34.1264,34.1532,34.0817,34.1085,21994.0
2023-01-30 13:10:00,38.2,38.22,38.17,38.2,14938.0,34.1085,34.1264,34.0817,34.1085,14938.0
2023-01-30 13:15:00,38.2,38.33,38.2,38.3,27854.0,34.1085,34.2246,34.1085,34.1978,27854.0
2023-01-30 13:20:00,38.3,38.32,38.27,38.3,17893.0,34.1978,34.2157,34.171,34.1978,17893.0
2023-01-30 13:25:00,38.29,38.32,38.27,38.3,31638.0,34.1889,34.2157,34.171,34.1978,31638.0
2023-01-30 13:30:00,38.3,38.3,38.24,38.28,46361.0,34.1978,34.1978,34.1442,34.18,46361.0
2023-01-30 13:35:00,38.27,38.28,38.19,38.22,20985.0,34.171,34.18,34.0996,34.1264,20985.0
2023-01-30 13:40:00,38.23,38.24,38.19,38.2,14940.0,34.1353,34.1442,34.0996,34.1085,14940.0
2023-01-30 13:45:00,38.2,38.21,38.12,38.2,25306.0,34.1085,34.1175,34.0371,34.1085,25306.0
2023-01-30 13:50:00,38.2,38.21,38.17,38.19,16778.0,34.1085,34.1175,34.0817,34.0996,16778.0
2023-01-30 13:55:00,38.2,38.22,38.18,38.2,20702.0,34.1085,34.1264,34.0907,34.1085,20702.0
2023-01-30 14:00:00,38.2,38.25,38.2,38.23,26273.0,34.1085,34.1532,34.1085,34.1353,26273.0
2023-01-30 14:05:00,38.23,38.24,38.1,38.11,17000.0,34.1353,34.1442,34.0192,34.0282,17000.0
2023-01-30 14:10:00,38.1,38.11,38.07,38.08,14357.0,34.0192,34.0282,33.9924,34.0014,14357.0
2023-01-30 14:15:00,38.08,38.16,38.07,38.09,64173.0,34.0014,34.0728,33.9924,34.0103,64173.0
2023-01-30 14:20:00,38.1,38.13,38.02,38.02,48611.0,34.0192,34.046,33.9478,33.9478,48611.0
2023-01-30 14:25:00,38.03,38.08,38.02,38.07,16770.0,33.9567,34.0014,33.9478,33.9924,16770.0
2023-01-30 14:30:00,38.08,38.1,38.06,38.08,20874.0,34.0014,34.0192,33.9835,34.0014,20874.0
2023-01-30 14:35:00,38.08,38.12,38.07,38.12,22506.0,34.0014,34.0371,33.9924,34.0371,22506.0
2023-01-30 14:40:00,38.12,38.12,38.03,38.05,28599.0,34.0371,34.0371,33.9567,33.9746,28599.0
2023-01-30 14:45:00,38.05,38.06,38.02,38.02,14844.0,33.9746,33.9835,33.9478,33.9478,14844.0
2023-01-30 14:50:00,38.02,38.03,37.98,38.01,39180.0,33.9478,33.9567,33.9121,33.9389,39180.0
2023-01-30 14:55:00,38.0,38.02,37.97,38.02,31331.0,33.9299,33.9478,33.9032,33.9478,31331.0
2023-01-30 15:00:00,38.02,38.06,38.0,38.05,37240.0,33.9478,33.9835,33.9299,33.9746,37240.0
2023-01-30 15:05:00,38.06,38.09,38.01,38.02,33465.0,33.9835,34.0103,33.9389,33.9478,33465.0
2023-01-30 15:10:00,38.02,38.07,38.0,38.01,54861.0,33.9478,33.9924,33.9299,33.9389,54861.0
2023-01-30 15:15:00,38.01,38.02,37.98,37.98,45524.0,33.9389,33.9478,33.9121,33.9121,45524.0
2023-01-30 15:20:00,37.98,38.01,37.97,37.98,58234.0,33.9121,33.9389,33.9032,33.9121,58234.0
2023-01-30 15:25:00,37.98,38.0,37.93,37.94,53565.0,33.9121,33.9299,33.8674,33.8764,53565.0
2023-01-30 15:30:00,37.94,37.98,37.9,37.94,85350.0,33.8764,33.9121,33.8407,33.8764,85350.0
2023-01-30 15:35:00,37.94,37.98,37.92,37.97,66833.0,33.8764,33.9121,33.8585,33.9032,66833.0
2023-01-30 15:40:00,37.97,37.98,37.89,37.91,98547.0,33.9032,33.9121,33.8317,33.8496,98547.0
2023-01-30 15:45:00,37.91,37.98,37.9,37.94,94387.0,33.8496,33.9121,33.8407,33.8764,94387.0
2023-01-30 15:50:00,37.93,37.98,37.86,37.91,184252.0,33.8674,33.9121,33.8049,33.8496,184252.0
2023-01-30 15:55:00,37.9,37.9,37.77,37.8,307503.0,33.8407,33.8407,33.7246,33.7514,307503.0
2023-01-31 09:30:00,39.66,40.76,39.65,39.92,329753.0,35.4121,36.3943,35.4032,35.6443,329753.0
2023-01-31 09:35:00,39.92,40.46,39.4,40.38,251840.0,35.6443,36.1265,35.18,36.055,251840.0
2023-01-31 09:40:00,40.41,40.42,39.84,40.34,131517.0,36.0818,36.0907,35.5729,36.0193,131517.0
2023-01-31 09:45:00,40.36,40.5,40.14,40.23,185147.0,36.0372,36.1622,35.8407,35.9211,185147.0
2023-01-31 09:50:00,40.26,40.78,40.22,40.78,109886.0,35.9479,36.4122,35.9122,36.4122,109886.0
2023-01-31 09:55:00,40.79,40.9,40.7,40.7,181771.0,36.4211,36.5193,36.3408,36.3408,181771.0
2023-01-31 10:00:00,40.66,40.75,40.39,40.46,116323.0,36.305,36.3854,36.064,36.1265,116323.0
2023-01-31 10:05:00,40.44,40.51,40.14,40.29,167758.0,36.1086,36.1711,35.8407,35.9747,167758.0
2023-01-31 10:10:00,40.3,40.31,39.99,40.23,288613.0,35.9836,35.9925,35.7068,35.9211,288613.0
2023-01-31 10:15:00,40.25,40.8,40.08,40.59,274685.0,35.939,36.43,35.7872,36.2425,274685.0
2023-01-31 10:20:00,40.59,40.61,40.03,40.23,111760.0,36.2425,36.2604,35.7425,35.9211,111760.0
2023-01-31 10:25:00,40.25,40.36,40.2,40.23,63460.0,35.939,36.0372,35.8943,35.9211,63460.0
2023-01-31 10:30:00,40.25,40.4,40.2,40.29,78724.0,35.939,36.0729,35.8943,35.9747,78724.0
2023-01-31 10:35:00,40.28,40.43,40.22,40.38,241802.0,35.9657,36.0997,35.9122,36.055,241802.0
2023-01-31 10:40:00,40.38,40.67,40.26,40.66,85647.0,36.055,36.314,35.9479,36.305,85647.0
2023-01-31 10:45:00,40.65,40.77,40.5,40.63,60907.0,36.2961,36.4033,36.1622,36.2783,60907.0
2023-01-31 10:50:00,40.64,40.83,40.64,40.81,68352.0,36.2872,36.4568,36.2872,36.439,68352.0
2023-01-31 10:55:00,40.8,41.04,40.79,40.84,110787.0,36.43,36.6443,36.4211,36.4658,110787.0
2023-01-31 11:00:00,40.85,41.09,40.84,41.02,86369.0,36.4747,36.689,36.4658,36.6265,86369.0
2023-01-31 11:05:00,41.02,41.2,41.02,41.17,85804.0,36.6265,36.7872,36.6265,36.7604,85804.0
2023-01-31 11:10:00,41.18,41.21,41.01,41.09,81031.0,36.7693,36.7961,36.6176,36.689,81031.0
2023-01-31 11:15:00,41.08,41.15,41.01,41.05,50974.0,36.6801,36.7426,36.6176,36.6533,50974.0
2023-01-31 11:20:00,41.07,41.15,41.02,41.06,96725.0,36.6711,36.7426,36.6265,36.6622,96725.0
2023-01-31 11:25:00,41.05,41.23,41.02,41.15,86542.0,36.6533,36.814,36.6265,36.7426,86542.0
2023-01-31 11:30:00,41.15,41.22,41.12,41.17,113842.0,36.7426,36.8051,36.7158,36.7604,113842.0
2023-01-31 11:35:00,41.19,41.35,41.18,41.3,83421.0,36.7783,36.9211,36.7693,36.8765,83421.0
2023-01-31 11:40:00,41.3,41.35,41.19,41.26,70732.0,36.8765,36.9211,36.7783,36.8408,70732.0
2023-01-31 11:45:00,41.29,41.36,41.2,41.28,54652.0,36.8676,36.9301,36.7872,36.8586,54652.0
2023-01-31 11:50:00,41.28,41.45,41.28,41.44,41820.0,36.8586,37.0104,36.8586,37.0015,41820.0
2023-01-31 11:55:00,41.43,41.59,41.43,41.54,56159.0,36.9926,37.1354,36.9926,37.0908,56159.0
2023-01-31 12:00:00,41.55,41.59,41.48,41.56,71876.0,37.0997,37.1354,37.0372,37.1086,71876.0
2023-01-31 12:05:00,41.55,41.59,41.44,41.51,46226.0,37.0997,37.1354,37.0015,37.064,46226.0
2023-01-31 12:10:00,41.51,41.53,41.43,41.46,40570.0,37.064,37.0819,36.9926,37.0194,40570.0
2023-01-31 12:15:00,41.47,41.56,41.4,41.55,47531.0,37.0283,37.1086,36.9658,37.0997,47531.0
2023-01-31 12:20:00,41.56,41.6,41.5,41.59,48849.0,37.1086,37.1444,37.0551,37.1354,48849.0
2023-01-31 12:25:00,41.59,41.62,41.52,41.55,44858.0,37.1354,37.1622,37.0729,37.0997,44858.0
2023-01-31 12:30:00,41.55,41.69,41.55,41.66,52928.0,37.0997,37.2247,37.0997,37.1979,52928.0
2023-01-31 12:35:00,41.66,41.72,41.64,41.71,41177.0,37.1979,37.2515,37.1801,37.2426,41177.0
2023-01-31 12:40:00,41.72,41.75,41.67,41.71,44831.0,37.2515,37.2783,37.2069,37.2426,44831.0
2023-01-31 12:45:00,41.73,41.85,41.7,41.81,43202.0,37.2604,37.3676,37.2337,37.3319,43202.0
2023-01-31 12:50:00,41.8,41.84,41.76,41.76,43722.0,37.3229,37.3587,37.2872,37.2872,43722.0
2023-01-31 12:55:00,41.78,41.89,41.78,41.86,50257.0,37.3051,37.4033,37.3051,37.3765,50257.0
2023-01-31 13:00:00,41.87,41.88,41.75,41.83,64092.0,37.3854,37.3944,37.2783,37.3497,64092.0
2023-01-31 13:05:00,41.83,41.84,41.66,41.7,59858.0,37.3497,37.3587,37.1979,37.2337,59858.0
2023-01-31 13:10:00,41.71,41.72,41.6,41.69,37843.0,37.2426,37.2515,37.1444,37.2247,37843.0
2023-01-31 13:15:00,41.69,41.76,41.68,41.68,52635.0,37.2247,37.2872,37.2158,37.2158,52635.0
2023-01-31 13:20:00,41.69,41.76,41.59,41.63,57411.0,37.2247,37.2872,37.1354,37.1711,57411.0
2023-01-31 13:25:00,41.62,41.66,41.57,41.59,61022.0,37.1622,37.1979,37.1176,37.1354,61022.0
2023-01-31 13:30:00,41.59,41.6,41.5,41.59,53590.0,37.1354,37.1444,37.0551,37.1354,53590.0
2023-01-31 13:35:00,41.6,41.66,41.56,41.57,42781.0,37.1444,37.1979,37.1086,37.1176,42781.0
2023-01-31 13:40:00,41.56,41.57,41.39,41.4,67149.0,37.1086,37.1176,36.9569,36.9658,67149.0
2023-01-31 13:45:00,41.41,41.46,41.4,41.42,35714.0,36.9747,37.0194,36.9658,36.9836,35714.0
2023-01-31 13:50:00,41.41,41.62,41.41,41.61,26477.0,36.9747,37.1622,36.9747,37.1533,26477.0
2023-01-31 13:55:00,41.61,41.62,41.57,41.61,28377.0,37.1533,37.1622,37.1176,37.1533,28377.0
2023-01-31 14:00:00,41.61,41.66,41.54,41.61,45497.0,37.1533,37.1979,37.0908,37.1533,45497.0
2023-01-31 14:05:00,41.62,41.67,41.58,41.65,35171.0,37.1622,37.2069,37.1265,37.189,35171.0
2023-01-31 14:10:00,41.65,41.81,41.63,41.79,35405.0,37.189,37.3319,37.1711,37.314,35405.0
2023-01-31 14:15:00,41.79,41.88,41.72,41.83,62561.0,37.314,37.3944,37.2515,37.3497,62561.0
2023-01-31 14:20:00,41.83,41.86,41.8,41.84,39332.0,37.3497,37.3765,37.3229,37.3587,39332.0
2023-01-31 14:25:00,41.84,41.85,41.77,41.8,33695.0,37.3587,37.3676,37.2962,37.3229,33695.0
2023-01-31 14:30:00,41.8,41.82,41.64,41.68,111376.0,37.3229,37.3408,37.1801,37.2158,111376.0
2023-01-31 14:35:00,41.68,41.69,41.58,41.58,46517.0,37.2158,37.2247,37.1265,37.1265,46517.0
2023-01-31 14:40:00,41.58,41.6,41.56,41.59,28225.0,37.1265,37.1444,37.1086,37.1354,28225.0
2023-01-31 14:45:00,41.59,41.62,41.56,41.62,25935.0,37.1354,37.1622,37.1086,37.1622,25935.0
2023-01-31 14:50:00,41.62,41.62,41.44,41.52,49717.0,37.1622,37.1622,37.0015,37.0729,49717.0
2023-01-31 14:55:00,41.54,41.55,41.5,41.52,27189.0,37.0908,37.0997,37.0551,37.0729,27189.0
2023-01-31 15:00:00,41.54,41.54,41.49,41.54,53426.0,37.0908,37.0908,37.0461,37.0908,53426.0
2023-01-31 15:05:00,41.53,41.76,41.53,41.71,47800.0,37.0819,37.2872,37.0819,37.2426,47800.0
2023-01-31 15:10:00,41.71,41.75,41.62,41.68,40342.0,37.2426,37.2783,37.1622,37.2158,40342.0
2023-01-31 15:15:00,41.69,41.73,41.62,41.67,49647.0,37.2247,37.2604,37.1622,37.2069,49647.0
2023-01-31 15:20:00,41.67,41.68,41.62,41.63,50487.0,37.2069,37.2158,37.1622,37.1711,50487.0
2023-01-31 15:25:00,41.64,41.7,41.64,41.68,50203.0,37.1801,37.2337,37.1801,37.2158,50203.0
2023-01-31 15:30:00,41.68,41.82,41.67,41.82,75247.0,37.2158,37.3408,37.2069,37.3408,75247.0
2023-01-31 15:35:00,41.82,41.83,41.67,41.68,126491.0,37.3408,37.3497,37.2069,37.2158,126491.0
2023-01-31 15:40:00,41.68,41.72,41.63,41.66,115526.0,37.2158,37.2515,37.1711,37.1979,115526.0
2023-01-31 15:45:00,41.67,41.72,41.58,41.61,204419.0,37.2069,37.2515,37.1265,37.1533,204419.0
2023-01-31 15:50:00,41.6,41.67,41.54,41.66,219812.0,37.1444,37.2069,37.0908,37.1979,219812.0
2023-01-31 15:55:00,41.66,41.83,41.62,41.81,472676.0,37.1979,37.3497,37.1622,37.3319,472676.0
2023-02-01 09:30:00,41.3,41.5,41.01,41.27,152157.0,36.8765,37.0551,36.6176,36.8497,152157.0
2023-02-01 09:35:00,41.25,41.29,40.78,40.95,80630.0,36.8318,36.8676,36.4122,36.564,80630.0
2023-02-01 09:40:00,40.95,40.97,40.69,40.69,59271.0,36.564,36.5818,36.3318,36.3318,59271.0
2023-02-01 09:45:00,40.68,40.86,40.63,40.74,72604.0,36.3229,36.4836,36.2783,36.3765,72604.0
2023-02-01 09:50:00,40.75,40.95,40.6,40.72,88116.0,36.3854,36.564,36.2515,36.3586,88116.0
2023-02-01 09:55:00,40.72,40.85,40.66,40.82,65253.0,36.3586,36.4747,36.305,36.4479,65253.0
2023-02-01 10:00:00,40.85,40.86,40.64,40.72,91737.0,36.4747,36.4836,36.2872,36.3586,91737.0
2023-02-01 10:05:00,40.72,40.77,40.64,40.66,93383.0,36.3586,36.4033,36.2872,36.305,93383.0
2023-02-01 10:10:00,40.68,40.89,40.68,40.84,67578.0,36.3229,36.5104,36.3229,36.4658,67578.0
2023-02-01 10:15:00,40.84,40.84,40.57,40.57,50693.0,36.4658,36.4658,36.2247,36.2247,50693.0
2023-02-01 10:20:00,40.58,40.6,40.38,40.45,99258.0,36.2336,36.2515,36.055,36.1175,99258.0
2023-02-01 10:25:00,40.45,40.62,40.45,40.55,53533.0,36.1175,36.2693,36.1175,36.2068,53533.0
2023-02-01 10:30:00,40.55,40.74,40.53,40.66,64748.0,36.2068,36.3765,36.189,36.305,64748.0
2023-02-01 10:35:00,40.66,40.69,40.57,40.57,54616.0,36.305,36.3318,36.2247,36.2247,54616.0
2023-02-01 10:40:00,40.58,40.66,40.54,40.57,51474.0,36.2336,36.305,36.1979,36.2247,51474.0
2023-02-01 10:45:00,40.57,40.59,40.47,40.51,56374.0,36.2247,36.2425,36.1354,36.1711,56374.0
2023-02-01 10:50:00,40.51,40.51,40.39,40.44,64729.0,36.1711,36.1711,36.064,36.1086,64729.0
2023-02-01 10:55:00,40.43,40.59,40.41,40.53,111221.0,36.0997,36.2425,36.0818,36.189,111221.0
2023-02-01 11:00:00,40.53,40.66,40.52,40.6,38885.0,36.189,36.305,36.18,36.2515,38885.0
2023-02-01 11:05:00,40.59,40.72,40.59,40.72,46335.0,36.2425,36.3586,36.2425,36.3586,46335.0
2023-02-01 11:10:00,40.73,40.79,40.72,40.73,42601.0,36.3675,36.4211,36.3586,36.3675,42601.0
2023-02-01 11:15:00,40.73,40.74,40.62,40.64,25697.0,36.3675,36.3765,36.2693,36.2872,25697.0
2023-02-01 11:20:00,40.63,40.66,40.59,40.59,49601.0,36.2783,36.305,36.2425,36.2425,49601.0
2023-02-01 11:25:00,40.58,40.65,40.56,40.64,49278.0,36.2336,36.2961,36.2158,36.2872,49278.0
2023-02-01 11:30:00,40.64,40.83,40.64,40.78,70509.0,36.2872,36.4568,36.2872,36.4122,70509.0
2023-02-01 11:35:00,40.77,40.85,40.73,40.85,20706.0,36.4033,36.4747,36.3675,36.4747,20706.0
2023-02-01 11:40:00,40.86,40.87,40.8,40.87,27213.0,36.4836,36.4925,36.43,36.4925,27213.0
2023-02-01 11:45:00,40.87,40.92,40.84,40.87,34972.0,36.4925,36.5372,36.4658,36.4925,34972.0
2023-02-01 11:50:00,40.87,40.87,40.71,40.72,30866.0,36.4925,36.4925,36.3497,36.3586,30866.0
2023-02-01 11:55:00,40.72,40.79,40.69,40.69,23504.0,36.3586,36.4211,36.3318,36.3318,23504.0
2023-02-01 12:00:00,40.69,40.69,40.56,40.57,18934.0,36.3318,36.3318,36.2158,36.2247,18934.0
2023-02-01 12:05:00,40.57,40.57,40.44,40.47,26169.0,36.2247,36.2247,36.1086,36.1354,26169.0
2023-02-01 12:10:00,40.46,40.51,40.45,40.47,43007.0,36.1265,36.1711,36.1175,36.1354,43007.0
2023-02-01 12:15:00,40.48,40.6,40.45,40.51,83993.0,36.1443,36.2515,36.1175,36.1711,83993.0
2023-02-01 12:20:00,40.52,40.66,40.51,40.65,26697.0,36.18,36.305,36.1711,36.2961,26697.0
2023-02-01 12:25:00,40.65,40.68,40.59,40.59,14425.0,36.2961,36.3229,36.2425,36.2425,14425.0
2023-02-01 12:30:00,40.6,40.62,40.57,40.57,18452.0,36.2515,36.2693,36.2247,36.2247,18452.0
2023-02-01 12:35:00,40.58,40.66,40.57,40.61,14737.0,36.2336,36.305,36.2247,36.2604,14737.0
2023-02-01 12:40:00,40.62,40.71,40.61,40.68,13178.0,36.2693,36.3497,36.2604,36.3229,13178.0
2023-02-01 12:45:00,40.69,40.74,40.68,40.69,18043.0,36.3318,36.3765,36.3229,36.3318,18043.0
2023-02-01 12:50:00,40.69,40.69,40.61,40.61,16761.0,36.3318,36.3318,36.2604,36.2604,16761.0
2023-02-01 12:55:00,40.62,40.63,40.57,40.6,15188.0,36.2693,36.2783,36.2247,36.2515,15188.0
2023-02-01 13:00:00,40.6,40.62,40.59,40.6,24428.0,36.2515,36.2693,36.2425,36.2515,24428.0
2023-02-01 13:05:00,40.6,40.61,40.54,40.55,33855.0,36.2515,36.2604,36.1979,36.2068,33855.0
2023-02-01 13:10:00,40.54,40.54,40.49,40.52,25332.0,36.1979,36.1979,36.1532,36.18,25332.0
2023-02-01 13:15:00,40.52,40.52,40.39,40.4,51261.0,36.18,36.18,36.064,36.0729,51261.0
2023-02-01 13:20:00,40.4,40.54,40.4,40.5,73415.0,36.0729,36.1979,36.0729,36.1622,73415.0
2023-02-01 13:25:00,40.49,40.57,40.45,40.56,101156.0,36.1532,36.2247,36.1175,36.2158,101156.0
2023-02-01 13:30:00,40.56,40.63,40.54,40.63,22238.0,36.2158,36.2783,36.1979,36.2783,22238.0
2023-02-01 13:35:00,40.63,40.66,40.57,40.61,50806.0,36.2783,36.305,36.2247,36.2604,50806.0
2023-02-01 13:40:00,40.61,40.69,40.6,40.64,53950.0,36.2604,36.3318,36.2515,36.2872,53950.0
2023-02-01 13:45:00,40.63,40.65,40.5,40.57,19625.0,36.2783,36.2961,36.1622,36.2247,19625.0
2023-02-01 13:50:00,40.57,40.66,40.56,40.65,28732.0,36.2247,36.305,36.2158,36.2961,28732.0
2023-02-01 13:55:00,40.65,40.67,40.61,40.61,26155.0,36.2961,36.314,36.2604,36.2604,26155.0
2023-02-01 14:00:00,40.61,40.63,40.43,40.55,50417.0,36.2604,36.2783,36.0997,36.2068,50417.0
2023-02-01 14:05:00,40.56,40.75,40.56,40.7,27222.0,36.2158,36.3854,36.2158,36.3408,27222.0
2023-02-01 14:10:00,40.69,40.79,40.67,40.69,34952.0,36.3318,36.4211,36.314,36.3318,34952.0
2023-02-01 14:15:00,40.69,40.72,40.6,40.61,26800.0,36.3318,36.3586,36.2515,36.2604,26800.0
2023-02-01 14:20:00,40.61,40.61,40.53,40.57,25238.0,36.2604,36.2604,36.189,36.2247,25238.0
2023-02-01 14:25:00,40.56,40.57,40.53,40.56,26536.0,36.2158,36.2247,36.189,36.2158,26536.0
2023-02-01 14:30:00,40.56,40.6,40.42,40.5,89285.0,36.2158,36.2515,36.0907,36.1622,89285.0
2023-02-01 14:35:00,40.5,40.84,40.48,40.83,60434.0,36.1622,36.4658,36.1443,36.4568,60434.0
2023-02-01 14:40:00,40.84,41.01,40.79,40.94,72356.0,36.4658,36.6176,36.4211,36.5551,72356.0
2023-02-01 14:45:00,40.94,41.06,40.9,40.95,48534.0,36.5551,36.6622,36.5193,36.564,48534.0
2023-02-01 14:50:00,40.96,41.14,40.96,41.14,54774.0,36.5729,36.7336,36.5729,36.7336,54774.0
2023-02-01 14:55:00,41.13,41.18,41.03,41.07,41371.0,36.7247,36.7693,36.6354,36.6711,41371.0
2023-02-01 15:00:00,41.07,41.21,41.07,41.21,32948.0,36.6711,36.7961,36.6711,36.7961,32948.0
2023-02-01 15:05:00,41.21,41.43,41.21,41.41,42072.0,36.7961,36.9926,36.7961,36.9747,42072.0
2023-02-01 15:10:00,41.4,41.41,41.2,41.22,43049.0,36.9658,36.9747,36.7872,36.8051,43049.0
2023-02-01 15:15:00,41.22,41.23,41.13,41.2,35076.0,36.8051,36.814,36.7247,36.7872,35076.0
2023-02-01 15:20:00,41.2,41.23,41.15,41.2,59717.0,36.7872,36.814,36.7426,36.7872,59717.0
2023-02-01 15:25:00,41.19,41.22,41.11,41.15,59748.0,36.7783,36.8051,36.7068,36.7426,59748.0
2023-02-01 15:30:00,41.15,41.2,41.11,41.16,79245.0,36.7426,36.7872,36.7068,36.7515,79245.0
2023-02-01 15:35:00,41.17,41.24,41.1,41.13,123978.0,36.7604,36.8229,36.6979,36.7247,123978.0
2023-02-01 15:40:00,41.13,41.21,41.01,41.01,141484.0,36.7247,36.7961,36.6176,36.6176,141484.0
2023-02-01 15:45:00,41.02,41.06,40.87,40.88,164474.0,36.6265,36.6622,36.4925,36.5015,164474.0
2023-02-01 15:50:00,40.88,40.88,40.78,40.86,221750.0,36.5015,36.5015,36.4122,36.4836,221750.0
2023-02-01 15:55:00,40.86,40.92,40.78,40.84,526357.0,36.4836,36.5372,36.4122,36.4658,526357.0
2023-02-02 09:30:00,41.25,41.42,41.11,41.31,79894.0,36.8318,36.9836,36.7068,36.8854,79894.0
2023-02-02 09:35:00,41.29,41.53,41.17,41.29,34184.0,36.8676,37.0819,36.7604,36.8676,34184.0
2023-02-02 09:40:00,41.31,41.32,41.02,41.05,28896.0,36.8854,36.8944,36.6265,36.6533,28896.0
2023-02-02 09:45:00,41.07,41.2,41.01,41.17,34400.0,36.6711,36.7872,36.6176,36.7604,34400.0
2023-02-02 09:50:00,41.15,41.15,40.95,41.06,40549.0,36.7426,36.7426,36.564,36.6622,40549.0
2023-02-02 09:55:00,41.06,41.08,40.84,40.88,35903.0,36.6622,36.6801,36.4658,36.5015,35903.0
2023-02-02 10:00:00,40.89,41.03,40.82,40.94,45456.0,36.5104,36.6354,36.4479,36.5551,45456.0
2023-02-02 10:05:00,40.95,41.03,40.9,40.99,41263.0,36.564,36.6354,36.5193,36.5997,41263.0
2023-02-02 10:10:00,40.98,41.19,40.93,41.19,37310.0,36.5908,36.7783,36.5461,36.7783,37310.0
2023-02-02 10:15:00,41.19,41.27,41.17,41.27,60965.0,36.7783,36.8497,36.7604,36.8497,60965.0
2023-02-02 10:20:00,41.28,41.42,41.26,41.33,36351.0,36.8586,36.9836,36.8408,36.9033,36351.0
2023-02-02 10:25:00,41.33,41.46,41.31,41.41,27000.0,36.9033,37.0194,36.8854,36.9747,27000.0
2023-02-02 10:30:00,41.42,41.54,41.4,41.48,59239.0,36.9836,37.0908,36.9658,37.0372,59239.0
2023-02-02 10:35:00,41.48,41.53,41.45,41.49,22876.0,37.0372,37.0819,37.0104,37.0461,22876.0
2023-02-02 10:40:00,41.5,41.53,41.48,41.51,18534.0,37.0551,37.0819,37.0372,37.064,18534.0
2023-02-02 10:45:00,41.51,41.53,41.45,41.51,23167.0,37.064,37.0819,37.0104,37.064,23167.0
2023-02-02 10:50:00,41.5,41.57,41.48,41.55,23340.0,37.0551,37.1176,37.0372,37.0997,23340.0
2023-02-02 10:55:00,41.55,41.57,41.41,41.43,25029.0,37.0997,37.1176,36.9747,36.9926,25029.0
2023-02-02 11:00:00,41.43,41.43,41.33,41.36,48107.0,36.9926,36.9926,36.9033,36.9301,48107.0
2023-02-02 11:05:00,41.34,41.41,41.29,41.37,29201.0,36.9122,36.9747,36.8676,36.939,29201.0
2023-02-02 11:10:00,41.37,41.43,41.36,41.37,23977.0,36.939,36.9926,36.9301,36.939,23977.0
2023-02-02 11:15:00,41.36,41.38,41.26,41.28,49494.0,36.9301,36.9479,36.8408,36.8586,49494.0
2023-02-02 11:20:00,41.28,41.36,41.24,41.34,54743.0,36.8586,36.9301,36.8229,36.9122,54743.0
2023-02-02 11:25:00,41.35,41.38,41.29,41.31,39531.0,36.9211,36.9479,36.8676,36.8854,39531.0
2023-02-02 11:30:00,41.3,41.36,41.27,41.27,49869.0,36.8765,36.9301,36.8497,36.8497,49869.0
2023-02-02 11:35:00,41.27,41.34,41.24,41.25,25148.0,36.8497,36.9122,36.8229,36.8318,25148.0
2023-02-02 11:40:00,41.26,41.27,41.18,41.18,22308.0,36.8408,36.8497,36.7693,36.7693,22308.0
2023-02-02 11:45:00,41.19,41.29,41.18,41.29,23951.0,36.7783,36.8676,36.7693,36.8676,23951.0
2023-02-02 11:50:00,41.29,41.43,41.29,41.42,24078.0,36.8676,36.9926,36.8676,36.9836,24078.0
2023-02-02 11:55:00,41.41,41.41,41.31,41.32,28543.0,36.9747,36.9747,36.8854,36.8944,28543.0
2023-02-02 12:00:00,41.31,41.46,41.3,41.41,18331.0,36.8854,37.0194,36.8765,36.9747,18331.0
2023-02-02 12:05:00,41.42,41.46,41.39,41.4,26100.0,36.9836,37.0194,36.9569,36.9658,26100.0
2023-02-02 12:10:00,41.4,41.46,41.37,41.44,22245.0,36.9658,37.0194,36.939,37.0015,22245.0
2023-02-02 12:15:00,41.44,41.46,41.38,41.4,59810.0,37.0015,37.0194,36.9479,36.9658,59810.0
2023-02-02 12:20:00,41.4,41.46,41.38,41.45,105944.0,36.9658,37.0194,36.9479,37.0104,105944.0
2023-02-02 12:25:00,41.45,41.57,41.44,41.55,83687.0,37.0104,37.1176,37.0015,37.0997,83687.0
2023-02-02 12:30:00,41.55,41.56,41.52,41.54,42365.0,37.0997,37.1086,37.0729,37.0908,42365.0
2023-02-02 12:35:00,41.54,41.61,41.53,41.57,27323.0,37.0908,37.1533,37.0819,37.1176,27323.0
2023-02-02 12:40:00,41.57,41.57,41.46,41.51,38695.0,37.1176,37.1176,37.0194,37.064,38695.0
2023-02-02 12:45:00,41.51,41.53,41.4,41.45,30281.0,37.064,37.0819,36.9658,37.0104,30281.0
2023-02-02 12:50:00,41.44,41.55,41.37,41.55,60978.0,37.0015,37.0997,36.939,37.0997,60978.0
2023-02-02 12:55:00,41.55,41.58,41.49,41.52,20133.0,37.0997,37.1265,37.0461,37.0729,20133.0
2023-02-02 13:00:00,41.52,41.52,41.47,41.51,21088.0,37.0729,37.0729,37.0283,37.064,21088.0
2023-02-02 13:05:00,41.52,41.52,41.41,41.42,17335.0,37.0729,37.0729,36.9747,36.9836,17335.0
2023-02-02 13:10:00,41.41,41.46,41.41,41.43,15806.0,36.9747,37.0194,36.9747,36.9926,15806.0
2023-02-02 13:15:00,41.43,41.45,41.4,41.45,17147.0,36.9926,37.0104,36.9658,37.0104,17147.0
2023-02-02 13:20:00,41.44,41.47,41.41,41.46,16251.0,37.0015,37.0283,36.9747,37.0194,16251.0
2023-02-02 13:25:00,41.47,41.54,41.46,41.53,10341.0,37.0283,37.0908,37.0194,37.0819,10341.0
2023-02-02 13:30:00,41.54,41.55,41.46,41.48,17299.0,37.0908,37.0997,37.0194,37.0372,17299.0
2023-02-02 13:35:00,41.48,41.53,41.45,41.52,15312.0,37.0372,37.0819,37.0104,37.0729,15312.0
2023-02-02 13:40:00,41.52,41.54,41.48,41.5,13772.0,37.0729,37.0908,37.0372,37.0551,13772.0
2023-02-02 13:45:00,41.49,41.51,41.47,41.48,7943.0,37.0461,37.064,37.0283,37.0372,7943.0
2023-02-02 13:50:00,41.48,41.53,41.47,41.52,12970.0,37.0372,37.0819,37.0283,37.0729,12970.0
2023-02-02 13:55:00,41.52,41.57,41.49,41.56,21400.0,37.0729,37.1176,37.0461,37.1086,21400.0
2023-02-02 14:00:00,41.56,41.59,41.55,41.55,21767.0,37.1086,37.1354,37.0997,37.0997,21767.0
2023-02-02 14:05:00,41.55,41.61,41.5,41.51,60897.0,37.0997,37.1533,37.0551,37.064,60897.0
2023-02-02 14:10:00,41.5,41.5,41.4,41.41,26814.0,37.0551,37.0551,36.9658,36.9747,26814.0
2023-02-02 14:15:00,41.41,41.45,41.38,41.44,24873.0,36.9747,37.0104,36.9479,37.0015,24873.0
2023-02-02 14:20:00,41.44,41.45,41.34,41.35,21764.0,37.0015,37.0104,36.9122,36.9211,21764.0
2023-02-02 14:25:00,41.36,41.43,41.35,41.41,20996.0,36.9301,36.9926,36.9211,36.9747,20996.0
2023-02-02 14:30:00,41.41,41.44,41.31,41.33,22998.0,36.9747,37.0015,36.8854,36.9033,22998.0
2023-02-02 14:35:00,41.34,41.4,41.3,41.38,16097.0,36.9122,36.9658,36.8765,36.9479,16097.0
2023-02-02 14:40:00,41.38,41.39,41.31,41.33,23627.0,36.9479,36.9569,36.8854,36.9033,23627.0
2023-02-02 14:45:00,41.33,41.34,41.24,41.32,42155.0,36.9033,36.9122,36.8229,36.8944,42155.0
2023-02-02 14:50:00,41.32,41.37,41.28,41.32,28446.0,36.8944,36.939,36.8586,36.8944,28446.0
2023-02-02 14:55:00,41.32,41.32,41.24,41.26,21889.0,36.8944,36.8944,36.8229,36.8408,21889.0
2023-02-02 15:00:00,41.27,41.28,41.19,41.22,41982.0,36.8497,36.8586,36.7783,36.8051,41982.0
2023-02-02 15:05:00,41.22,41.35,41.22,41.27,33598.0,36.8051,36.9211,36.8051,36.8497,33598.0
2023-02-02 15:10:00,41.28,41.36,41.28,41.36,26759.0,36.8586,36.9301,36.8586,36.9301,26759.0
2023-02-02 15:15:00,41.36,41.41,41.34,41.39,31230.0,36.9301,36.9747,36.9122,36.9569,31230.0
2023-02-02 15:20:00,41.38,41.45,41.36,41.41,39386.0,36.9479,37.0104,36.9301,36.9747,39386.0
2023-02-02 15:25:00,41.41,41.49,41.4,41.48,56306.0,36.9747,37.0461,36.9658,37.0372,56306.0
2023-02-02 15:30:00,41.49,41.52,41.47,41.49,50423.0,37.0461,37.0729,37.0283,37.0461,50423.0
2023-02-02 15:35:00,41.5,41.5,41.39,41.4,45722.0,37.0551,37.0551,36.9569,36.9658,45722.0
2023-02-02 15:40:00,41.4,41.4,41.33,41.34,48467.0,36.9658,36.9658,36.9033,36.9122,48467.0
2023-02-02 15:45:00,41.34,41.37,41.31,41.34,94006.0,36.9122,36.939,36.8854,36.9122,94006.0
2023-02-02 15:50:00,41.34,41.43,41.33,41.43,125027.0,36.9122,36.9926,36.9033,36.9926,125027.0
2023-02-02 15:55:00,41.43,41.54,41.41,41.53,400424.0,36.9926,37.0908,36.9747,37.0819,400424.0
2023-02-03 09:30:00,41.23,41.45,41.22,41.28,63084.0,36.814,37.0104,36.8051,36.8586,63084.0
2023-02-03 09:35:00,41.28,41.41,41.27,41.38,25630.0,36.8586,36.9747,36.8497,36.9479,25630.0
2023-02-03 09:40:00,41.38,41.49,41.38,41.39,22065.0,36.9479,37.0461,36.9479,36.9569,22065.0
2023-02-03 09:45:00,41.4,41.53,41.32,41.53,24768.0,36.9658,37.0819,36.8944,37.0819,24768.0
2023-02-03 09:50:00,41.55,41.71,41.51,41.69,41041.0,37.0997,37.2426,37.064,37.2247,41041.0
2023-02-03 09:55:00,41.71,41.73,41.62,41.68,17035.0,37.2426,37.2604,37.1622,37.2158,17035.0
2023-02-03 10:00:00,41.64,41.81,41.56,41.72,29829.0,37.1801,37.3319,37.1086,37.2515,29829.0
2023-02-03 10:05:00,41.69,41.76,41.67,41.76,23370.0,37.2247,37.2872,37.2069,37.2872,23370.0
2023-02-03 10:10:00,41.75,41.87,41.7,41.84,18716.0,37.2783,37.3854,37.2337,37.3587,18716.0
2023-02-03 10:15:00,41.84,41.84,41.7,41.7,22324.0,37.3587,37.3587,37.2337,37.2337,22324.0
2023-02-03 10:20:00,41.71,41.77,41.69,41.76,20546.0,37.2426,37.2962,37.2247,37.2872,20546.0
2023-02-03 10:25:00,41.75,41.76,41.59,41.59,22914.0,37.2783,37.2872,37.1354,37.1354,22914.0
2023-02-03 10:30:00,41.59,41.61,41.55,41.58,26809.0,37.1354,37.1533,37.0997,37.1265,26809.0
2023-02-03 10:35:00,41.58,41.58,41.48,41.55,21014.0,37.1265,37.1265,37.0372,37.0997,21014.0
2023-02-03 10:40:00,41.53,41.63,41.5,41.58,13944.0,37.0819,37.1711,37.0551,37.1265,13944.0
2023-02-03 10:45:00,41.57,41.61,41.55,41.58,16364.0,37.1176,37.1533,37.0997,37.1265,16364.0
2023-02-03 10:50:00,41.58,41.58,41.45,41.48,15631.0,37.1265,37.1265,37.0104,37.0372,15631.0
2023-02-03 10:55:00,41.47,41.49,41.39,41.48,19188.0,37.0283,37.0461,36.9569,37.0372,19188.0
2023-02-03 11:00:00,41.48,41.56,41.47,41.5,10610.0,37.0372,37.1086,37.0283,37.0551,10610.0
2023-02-03 11:05:00,41.48,41.55,41.47,41.47,12098.0,37.0372,37.0997,37.0283,37.0283,12098.0
2023-02-03 11:10:00,41.47,41.54,41.45,41.54,14948.0,37.0283,37.0908,37.0104,37.0908,14948.0
2023-02-03 11:15:00,41.54,41.55,41.47,41.5,14604.0,37.0908,37.0997,37.0283,37.0551,14604.0
2023-02-03 11:20:00,41.5,41.51,41.43,41.45,20394.0,37.0551,37.064,36.9926,37.0104,20394.0
2023-02-03 11:25:00,41.44,41.44,41.4,41.43,12835.0,37.0015,37.0015,36.9658,36.9926,12835.0
2023-02-03 11:30:00,41.44,41.49,41.44,41.47,10585.0,37.0015,37.0461,37.0015,37.0283,10585.0
2023-02-03 11:35:00,41.47,41.54,41.44,41.45,17920.0,37.0283,37.0908,37.0015,37.0104,17920.0
2023-02-03 11:40:00,41.44,41.51,41.42,41.44,16227.0,37.0015,37.064,36.9836,37.0015,16227.0
2023-02-03 11:45:00,41.45,41.45,41.35,41.36,12559.0,37.0104,37.0104,36.9211,36.9301,12559.0
2023-02-03 11:50:00,41.34,41.46,41.34,41.43,9517.0,36.9122,37.0194,36.9122,36.9926,9517.0
2023-02-03 11:55:00,41.42,41.45,41.35,41.36,15331.0,36.9836,37.0104,36.9211,36.9301,15331.0
2023-02-03 12:00:00,41.36,41.41,41.35,41.41,11194.0,36.9301,36.9747,36.9211,36.9747,11194.0
2023-02-03 12:05:00,41.4,41.42,41.38,41.41,7277.0,36.9658,36.9836,36.9479,36.9747,7277.0
2023-02-03 12:10:00,41.41,41.44,41.38,41.43,11607.0,36.9747,37.0015,36.9479,36.9926,11607.0
2023-02-03 12:15:00,41.44,41.48,41.43,41.47,7875.0,37.0015,37.0372,36.9926,37.0283,7875.0
2023-02-03 12:20:00,41.47,41.5,41.44,41.49,19162.0,37.0283,37.0551,37.0015,37.0461,19162.0
2023-02-03 12:25:00,41.48,41.51,41.48,41.48,10531.0,37.0372,37.064,37.0372,37.0372,10531.0
2023-02-03 12:30:00,41.48,41.51,41.46,41.5,12390.0,37.0372,37.064,37.0194,37.0551,12390.0
2023-02-03 12:35:00,41.5,41.55,41.5,41.54,12279.0,37.0551,37.0997,37.0551,37.0908,12279.0
2023-02-03 12:40:00,41.54,41.62,41.53,41.59,11350.0,37.0908,37.1622,37.0819,37.1354,11350.0
2023-02-03 12:45:00,41.59,41.6,41.51,41.51,15774.0,37.1354,37.1444,37.064,37.064,15774.0
2023-02-03 12:50:00,41.51,41.55,41.49,41.51,13299.0,37.064,37.0997,37.0461,37.064,13299.0
2023-02-03 12:55:00,41.51,41.53,41.39,41.42,18388.0,37.064,37.0819,36.9569,36.9836,18388.0
2023-02-03 13:00:00,41.42,41.43,41.37,41.39,10641.0,36.9836,36.9926,36.939,36.9569,10641.0
2023-02-03 13:05:00,41.39,41.4,41.33,41.33,12282.0,36.9569,36.9658,36.9033,36.9033,12282.0
2023-02-03 13:10:00,41.32,41.35,41.32,41.35,7607.0,36.8944,36.9211,36.8944,36.9211,7607.0
2023-02-03 13:15:00,41.36,41.39,41.33,41.38,10449.0,36.9301,36.9569,36.9033,36.9479,10449.0
2023-02-03 13:20:00,41.38,41.41,41.33,41.35,9232.0,36.9479,36.9747,36.9033,36.9211,9232.0
2023-02-03 13:25:00,41.36,41.37,41.33,41.36,8458.0,36.9301,36.939,36.9033,36.9301,8458.0
2023-02-03 13:30:00,41.34,41.35,41.31,41.33,14912.0,36.9122,36.9211,36.8854,36.9033,14912.0
2023-02-03 13:35:00,41.33,41.38,41.31,41.36,15648.0,36.9033,36.9479,36.8854,36.9301,15648.0
2023-02-03 13:40:00,41.36,41.36,41.24,41.25,21523.0,36.9301,36.9301,36.8229,36.8318,21523.0
2023-02-03 13:45:00,41.25,41.28,41.19,41.27,17119.0,36.8318,36.8586,36.7783,36.8497,17119.0
2023-02-03 13:50:00,41.27,41.32,41.26,41.3,16308.0,36.8497,36.8944,36.8408,36.8765,16308.0
2023-02-03 13:55:00,41.29,41.3,41.25,41.27,16295.0,36.8676,36.8765,36.8318,36.8497,16295.0
2023-02-03 14:00:00,41.25,41.33,41.24,41.31,11805.0,36.8318,36.9033,36.8229,36.8854,11805.0
2023-02-03 14:05:00,41.32,41.38,41.32,41.35,16583.0,36.8944,36.9479,36.8944,36.9211,16583.0
2023-02-03 14:10:00,41.36,41.43,41.27,41.43,24086.0,36.9301,36.9926,36.8497,36.9926,24086.0
2023-02-03 14:15:00,41.43,41.46,41.41,41.45,23885.0,36.9926,37.0194,36.9747,37.0104,23885.0
2023-02-03 14:20:00,41.45,41.48,41.36,41.36,30676.0,37.0104,37.0372,36.9301,36.9301,30676.0
2023-02-03 14:25:00,41.36,41.42,41.34,41.41,20008.0,36.9301,36.9836,36.9122,36.9747,20008.0
2023-02-03 14:30:00,41.4,41.41,41.33,41.41,17311.0,36.9658,36.9747,36.9033,36.9747,17311.0
2023-02-03 14:35:00,41.4,41.44,41.39,41.43,14407.0,36.9658,37.0015,36.9569,36.9926,14407.0
2023-02-03 14:40:00,41.43,41.43,41.3,41.34,14061.0,36.9926,36.9926,36.8765,36.9122,14061.0
2023-02-03 14:45:00,41.32,41.37,41.32,41.37,9515.0,36.8944,36.939,36.8944,36.939,9515.0
2023-02-03 14:50:00,41.36,41.37,41.32,41.36,17186.0,36.9301,36.939,36.8944,36.9301,17186.0
2023-02-03 14:55:00,41.36,41.38,41.28,41.3,19317.0,36.9301,36.9479,36.8586,36.8765,19317.0
2023-02-03 15:00:00,41.29,41.29,41.25,41.29,10674.0,36.8676,36.8676,36.8318,36.8676,10674.0
2023-02-03 15:05:00,41.29,41.36,41.28,41.34,18708.0,36.8676,36.9301,36.8586,36.9122,18708.0
2023-02-03 15:10:00,41.32,41.37,41.3,41.36,17597.0,36.8944,36.939,36.8765,36.9301,17597.0
2023-02-03 15:15:00,41.36,41.42,41.34,41.41,16920.0,36.9301,36.9836,36.9122,36.9747,16920.0
2023-02-03 15:20:00,41.4,41.42,41.3,41.4,82915.0,36.9658,36.9836,36.8765,36.9658,82915.0
2023-02-03 15:25:00,41.4,41.42,41.3,41.32,31850.0,36.9658,36.9836,36.8765,36.8944,31850.0
2023-02-03 15:30:00,41.31,41.4,41.31,41.35,23838.0,36.8854,36.9658,36.8854,36.9211,23838.0
2023-02-03 15:35:00,41.34,41.38,41.33,41.37,38634.0,36.9122,36.9479,36.9033,36.939,38634.0
2023-02-03 15:40:00,41.37,41.41,41.35,41.35,27999.0,36.939,36.9747,36.9211,36.9211,27999.0
2023-02-03 15:45:00,41.36,41.37,41.31,41.31,39721.0,36.9301,36.939,36.8854,36.8854,39721.0
2023-02-03 15:50:00,41.32,41.42,41.31,41.41,77263.0,36.8944,36.9836,36.8854,36.9747,77263.0
2023-02-03 15:55:00,41.41,41.42,41.33,41.36,231506.0,36.9747,36.9836,36.9033,36.9301,231506.0
2023-02-06 09:30:00,41.09,41.2,41.02,41.17,48738.0,36.689,36.7872,36.6265,36.7604,48738.0
2023-02-06 09:35:00,41.17,41.2,41.08,41.16,14736.0,36.7604,36.7872,36.6801,36.7515,14736.0
2023-02-06 09:40:00,41.16,41.16,41.01,41.03,22633.0,36.7515,36.7515,36.6176,36.6354,22633.0
2023-02-06 09:45:00,41.05,41.08,40.87,40.88,25529.0,36.6533,36.6801,36.4925,36.5015,25529.0
2023-02-06 09:50:00,40.86,40.94,40.79,40.85,19258.0,36.4836,36.5551,36.4211,36.4747,19258.0
2023-02-06 09:55:00,40.87,40.9,40.76,40.84,12232.0,36.4925,36.5193,36.3943,36.4658,12232.0
2023-02-06 10:00:00,40.85,40.93,40.83,40.83,13081.0,36.4747,36.5461,36.4568,36.4568,13081.0
2023-02-06 10:05:00,40.83,40.86,40.76,40.82,11643.0,36.4568,36.4836,36.3943,36.4479,11643.0
2023-02-06 10:10:00,40.8,40.88,40.79,40.86,17036.0,36.43,36.5015,36.4211,36.4836,17036.0
2023-02-06 10:15:00,40.86,40.86,40.74,40.77,19714.0,36.4836,36.4836,36.3765,36.4033,19714.0
2023-02-06 10:20:00,40.76,40.77,40.71,40.72,11826.0,36.3943,36.4033,36.3497,36.3586,11826.0
2023-02-06 10:25:00,40.71,40.71,40.61,40.62,15078.0,36.3497,36.3497,36.2604,36.2693,15078.0
2023-02-06 10:30:00,40.62,40.63,40.56,40.62,13450.0,36.2693,36.2783,36.2158,36.2693,13450.0
2023-02-06 10:35:00,40.62,40.68,40.62,40.63,12780.0,36.2693,36.3229,36.2693,36.2783,12780.0
2023-02-06 10:40:00,40.62,40.68,40.6,40.66,10372.0,36.2693,36.3229,36.2515,36.305,10372.0
2023-02-06 10:45:00,40.65,40.76,40.64,40.76,7595.0,36.2961,36.3943,36.2872,36.3943,7595.0
2023-02-06 10:50:00,40.76,40.9,40.75,40.84,10729.0,36.3943,36.5193,36.3854,36.4658,10729.0
2023-02-06 10:55:00,40.85,40.88,40.84,40.88,16281.0,36.4747,36.5015,36.4658,36.5015,16281.0
2023-02-06 11:00:00,40.86,40.87,40.78,40.79,8615.0,36.4836,36.4925,36.4122,36.4211,8615.0
2023-02-06 11:05:00,40.78,40.84,40.77,40.8,14419.0,36.4122,36.4658,36.4033,36.43,14419.0
2023-02-06 11:10:00,40.8,40.81,40.75,40.76,7946.0,36.43,36.439,36.3854,36.3943,7946.0
2023-02-06 11:15:00,40.76,40.91,40.76,40.89,14941.0,36.3943,36.5283,36.3943,36.5104,14941.0
2023-02-06 11:20:00,40.89,40.89,40.83,40.84,2728.0,36.5104,36.5104,36.4568,36.4658,2728.0
2023-02-06 11:25:00,40.84,40.84,40.71,40.72,30235.0,36.4658,36.4658,36.3497,36.3586,30235.0
2023-02-06 11:30:00,40.73,40.8,40.71,40.8,11527.0,36.3675,36.43,36.3497,36.43,11527.0
2023-02-06 11:35:00,40.8,40.8,40.71,40.74,10706.0,36.43,36.43,36.3497,36.3765,10706.0
2023-02-06 11:40:00,40.74,40.76,40.71,40.73,8331.0,36.3765,36.3943,36.3497,36.3675,8331.0
2023-02-06 11:45:00,40.73,40.74,40.71,40.73,9735.0,36.3675,36.3765,36.3497,36.3675,9735.0
2023-02-06 11:50:00,40.73,40.73,40.7,40.72,8253.0,36.3675,36.3675,36.3408,36.3586,8253.0
2023-02-06 11:55:00,40.72,40.74,40.68,40.71,11860.0,36.3586,36.3765,36.3229,36.3497,11860.0
2023-02-06 12:00:00,40.7,40.7,40.62,40.62,11317.0,36.3408,36.3408,36.2693,36.2693,11317.0
2023-02-06 12:05:00,40.62,40.64,40.62,40.64,6122.0,36.2693,36.2872,36.2693,36.2872,6122.0
2023-02-06 12:10:00,40.64,40.65,40.5,40.51,20062.0,36.2872,36.2961,36.1622,36.1711,20062.0
2023-02-06 12:15:00,40.51,40.55,40.5,40.52,11833.0,36.1711,36.2068,36.1622,36.18,11833.0
2023-02-06 12:20:00,40.52,40.6,40.51,40.57,8969.0,36.18,36.2515,36.1711,36.2247,8969.0
2023-02-06 12:25:00,40.57,40.57,40.48,40.52,40662.0,36.2247,36.2247,36.1443,36.18,40662.0
2023-02-06 12:30:00,40.53,40.6,40.53,40.58,7793.0,36.189,36.2515,36.189,36.2336,7793.0
2023-02-06 12:35:00,40.59,40.63,40.57,40.57,10041.0,36.2425,36.2783,36.2247,36.2247,10041.0
2023-02-06 12:40:00,40.58,40.6,40.55,40.55,6850.0,36.2336,36.2515,36.2068,36.2068,6850.0
2023-02-06 12:45:00,40.55,40.6,40.54,40.57,4892.0,36.2068,36.2515,36.1979,36.2247,4892.0
2023-02-06 12:50:00,40.58,40.58,40.5,40.51,22301.0,36.2336,36.2336,36.1622,36.1711,22301.0
2023-02-06 12:55:00,40.51,40.53,40.5,40.52,7445.0,36.1711,36.189,36.1622,36.18,7445.0
2023-02-06 13:00:00,40.52,40.52,40.49,40.49,6964.0,36.18,36.18,36.1532,36.1532,6964.0
2023-02-06 13:05:00,40.5,40.52,40.45,40.48,8286.0,36.1622,36.18,36.1175,36.1443,8286.0
2023-02-06 13:10:00,40.49,40.49,40.42,40.44,6909.0,36.1532,36.1532,36.0907,36.1086,6909.0
2023-02-06 13:15:00,40.44,40.47,40.43,40.47,4762.0,36.1086,36.1354,36.0997,36.1354,4762.0
2023-02-06 13:20:00,40.48,40.49,40.47,40.48,3033.0,36.1443,36.1532,36.1354,36.1443,3033.0
2023-02-06 13:25:00,40.48,40.49,40.44,40.47,10325.0,36.1443,36.1532,36.1086,36.1354,10325.0
2023-02-06 13:30:00,40.48,40.5,40.47,40.5,4022.0,36.1443,36.1622,36.1354,36.1622,4022.0
2023-02-06 13:35:00,40.49,40.5,40.45,40.48,7503.0,36.1532,36.1622,36.1175,36.1443,7503.0
2023-02-06 13:40:00,40.46,40.49,40.43,40.48,7673.0,36.1265,36.1532,36.0997,36.1443,7673.0
2023-02-06 13:45:00,40.49,40.5,40.46,40.49,6549.0,36.1532,36.1622,36.1265,36.1532,6549.0
2023-02-06 13:50:00,40.48,40.52,40.48,40.5,11926.0,36.1443,36.18,36.1443,36.1622,11926.0
2023-02-06 13:55:00,40.51,40.57,40.51,40.55,6175.0,36.1711,36.2247,36.1711,36.2068,6175.0
2023-02-06 14:00:00,40.56,40.59,40.56,40.58,5527.0,36.2158,36.2425,36.2158,36.2336,5527.0
2023-02-06 14:05:00,40.57,40.6,40.55,40.6,6094.0,36.2247,36.2515,36.2068,36.2515,6094.0
2023-02-06 14:10:00,40.59,40.62,40.58,40.61,5942.0,36.2425,36.2693,36.2336,36.2604,5942.0
2023-02-06 14:15:00,40.6,40.64,40.59,40.6,21153.0,36.2515,36.2872,36.2425,36.2515,21153.0
2023-02-06 14:20:00,40.59,40.62,40.57,40.57,6912.0,36.2425,36.2693,36.2247,36.2247,6912.0
2023-02-06 14:25:00,40.58,40.59,40.46,40.46,39825.0,36.2336,36.2425,36.1265,36.1265,39825.0
2023-02-06 14:30:00,40.47,40.51,40.45,40.5,17710.0,36.1354,36.1711,36.1175,36.1622,17710.0
2023-02-06 14:35:00,40.5,40.53,40.48,40.52,13520.0,36.1622,36.189,36.1443,36.18,13520.0
2023-02-06 14:40:00,40.52,40.53,40.45,40.47,17217.0,36.18,36.189,36.1175,36.1354,17217.0
2023-02-06 14:45:00,40.46,40.49,40.45,40.46,14523.0,36.1265,36.1532,36.1175,36.1265,14523.0
2023-02-06 14:50:00,40.46,40.49,40.42,40.49,29079.0,36.1265,36.1532,36.0907,36.1532,29079.0
2023-02-06 14:55:00,40.48,40.49,40.45,40.48,16877.0,36.1443,36.1532,36.1175,36.1443,16877.0
2023-02-06 15:00:00,40.49,40.51,40.44,40.48,25648.0,36.1532,36.1711,36.1086,36.1443,25648.0
2023-02-06 15:05:00,40.48,40.51,40.45,40.5,16076.0,36.1443,36.1711,36.1175,36.1622,16076.0
2023-02-06 15:10:00,40.5,40.5,40.44,40.45,16608.0,36.1622,36.1622,36.1086,36.1175,16608.0
2023-02-06 15:15:00,40.45,40.49,40.44,40.48,24295.0,36.1175,36.1532,36.1086,36.1443,24295.0
2023-02-06 15:20:00,40.48,40.5,40.45,40.48,19552.0,36.1443,36.1622,36.1175,36.1443,19552.0
2023-02-06 15:25:00,40.48,40.49,40.45,40.48,18322.0,36.1443,36.1532,36.1175,36.1443,18322.0
2023-02-06 15:30:00,40.47,40.49,40.44,40.45,22401.0,36.1354,36.1532,36.1086,36.1175,22401.0
2023-02-06 15:35:00,40.46,40.57,40.45,40.55,34753.0,36.1265,36.2247,36.1175,36.2068,34753.0
2023-02-06 15:40:00,40.55,40.61,40.53,40.54,49372.0,36.2068,36.2604,36.189,36.1979,49372.0
2023-02-06 15:45:00,40.53,40.58,40.51,40.51,56376.0,36.189,36.2336,36.1711,36.1711,56376.0
2023-02-06 15:50:00,40.52,40.64,40.52,40.64,101691.0,36.18,36.2872,36.18,36.2872,101691.0
2023-02-06 15:55:00,40.64,40.64,40.51,40.53,212420.0,36.2872,36.2872,36.1711,36.189,212420.0
2023-02-07 09:30:00,40.32,40.45,40.12,40.12,48898.0,36.0015,36.1175,35.8229,35.8229,48898.0
2023-02-07 09:35:00,40.11,40.35,40.09,40.35,24872.0,35.814,36.0282,35.7961,36.0282,24872.0
2023-02-07 09:40:00,40.35,40.42,40.29,40.3,21875.0,36.0282,36.0907,35.9747,35.9836,21875.0
2023-02-07 09:45:00,40.3,40.47,40.29,40.47,24597.0,35.9836,36.1354,35.9747,36.1354,24597.0
2023-02-07 09:50:00,40.47,40.53,40.41,40.48,7560.0,36.1354,36.189,36.0818,36.1443,7560.0
2023-02-07 09:55:00,40.5,40.58,40.49,40.52,12831.0,36.1622,36.2336,36.1532,36.18,12831.0
2023-02-07 10:00:00,40.55,40.59,40.48,40.58,54651.0,36.2068,36.2425,36.1443,36.2336,54651.0
2023-02-07 10:05:00,40.57,40.58,40.46,40.49,21172.0,36.2247,36.2336,36.1265,36.1532,21172.0
2023-02-07 10:10:00,40.48,40.49,40.41,40.48,18119.0,36.1443,36.1532,36.0818,36.1443,18119.0
2023-02-07 10:15:00,40.48,40.49,40.4,40.44,12256.0,36.1443,36.1532,36.0729,36.1086,12256.0
2023-02-07 10:20:00,40.44,40.45,40.33,40.36,9453.0,36.1086,36.1175,36.0104,36.0372,9453.0
2023-02-07 10:25:00,40.37,40.37,40.29,40.34,9394.0,36.0461,36.0461,35.9747,36.0193,9394.0
2023-02-07 10:30:00,40.35,40.38,40.34,40.34,9132.0,36.0282,36.055,36.0193,36.0193,9132.0
2023-02-07 10:35:00,40.33,40.4,40.33,40.39,7762.0,36.0104,36.0729,36.0104,36.064,7762.0
2023-02-07 10:40:00,40.39,40.41,40.35,40.39,9658.0,36.064,36.0818,36.0282,36.064,9658.0
2023-02-07 10:45:00,40.4,40.41,40.31,40.35,17700.0,36.0729,36.0818,35.9925,36.0282,17700.0
2023-02-07 10:50:00,40.34,40.4,40.32,40.33,21150.0,36.0193,36.0729,36.0015,36.0104,21150.0
2023-02-07 10:55:00,40.32,40.32,40.24,40.25,16442.0,36.0015,36.0015,35.93,35.939,16442.0
2023-02-07 11:00:00,40.25,40.27,40.24,40.26,23035.0,35.939,35.9568,35.93,35.9479,23035.0
2023-02-07 11:05:00,40.26,40.38,40.25,40.36,17889.0,35.9479,36.055,35.939,36.0372,17889.0
2023-02-07 11:10:00,40.35,40.45,40.35,40.39,62181.0,36.0282,36.1175,36.0282,36.064,62181.0
2023-02-07 11:15:00,40.4,40.4,40.27,40.3,6664.0,36.0729,36.0729,35.9568,35.9836,6664.0
2023-02-07 11:20:00,40.3,40.32,40.29,40.32,8746.0,35.9836,36.0015,35.9747,36.0015,8746.0
2023-02-07 11:25:00,40.32,40.38,40.31,40.32,19148.0,36.0015,36.055,35.9925,36.0015,19148.0
2023-02-07 11:30:00,40.31,40.38,40.3,40.38,7200.0,35.9925,36.055,35.9836,36.055,7200.0
2023-02-07 11:35:00,40.39,40.39,40.34,40.35,4026.0,36.064,36.064,36.0193,36.0282,4026.0
2023-02-07 11:40:00,40.36,40.36,40.31,40.36,5204.0,36.0372,36.0372,35.9925,36.0372,5204.0
2023-02-07 11:45:00,40.36,40.4,40.35,40.38,8237.0,36.0372,36.0729,36.0282,36.055,8237.0
2023-02-07 11:50:00,40.39,40.39,40.3,40.3,8519.0,36.064,36.064,35.9836,35.9836,8519.0
2023-02-07 11:55:00,40.3,40.35,40.3,40.35,8991.0,35.9836,36.0282,35.9836,36.0282,8991.0
2023-02-07 12:00:00,40.35,40.43,40.35,40.43,8835.0,36.0282,36.0997,36.0282,36.0997,8835.0
2023-02-07 12:05:00,40.44,40.45,40.41,40.44,6401.0,36.1086,36.1175,36.0818,36.1086,6401.0
2023-02-07 12:10:00,40.44,40.45,40.41,40.45,6223.0,36.1086,36.1175,36.0818,36.1175,6223.0
2023-02-07 12:15:00,40.45,40.48,40.44,40.48,3764.0,36.1175,36.1443,36.1086,36.1443,3764.0
2023-02-07 12:20:00,40.48,40.48,40.41,40.43,9496.0,36.1443,36.1443,36.0818,36.0997,9496.0
2023-02-07 12:25:00,40.44,40.47,40.43,40.46,4718.0,36.1086,36.1354,36.0997,36.1265,4718.0
2023-02-07 12:30:00,40.46,40.47,40.43,40.44,5215.0,36.1265,36.1354,36.0997,36.1086,5215.0
2023-02-07 12:35:00,40.43,40.45,40.4,40.41,13376.0,36.0997,36.1175,36.0729,36.0818,13376.0
2023-02-07 12:40:00,40.42,40.57,40.41,40.52,28029.0,36.0907,36.2247,36.0818,36.18,28029.0
2023-02-07 12:45:00,40.52,40.66,40.52,40.65,26246.0,36.18,36.305,36.18,36.2961,26246.0
2023-02-07 12:50:00,40.66,40.7,40.59,40.7,11323.0,36.305,36.3408,36.2425,36.3408,11323.0
2023-02-07 12:55:00,40.7,40.75,40.68,40.69,13920.0,36.3408,36.3854,36.3229,36.3318,13920.0
2023-02-07 13:00:00,40.7,40.77,40.66,40.66,13389.0,36.3408,36.4033,36.305,36.305,13389.0
2023-02-07 13:05:00,40.66,40.69,40.5,40.52,47906.0,36.305,36.3318,36.1622,36.18,47906.0
2023-02-07 13:10:00,40.53,40.56,40.44,40.45,20635.0,36.189,36.2158,36.1086,36.1175,20635.0
2023-02-07 13:15:00,40.45,40.46,40.32,40.42,29560.0,36.1175,36.1265,36.0015,36.0907,29560.0
2023-02-07 13:20:00,40.4,40.43,40.29,40.32,11537.0,36.0729,36.0997,35.9747,36.0015,11537.0
2023-02-07 13:25:00,40.31,40.35,40.19,40.19,14312.0,35.9925,36.0282,35.8854,35.8854,14312.0
2023-02-07 13:30:00,40.17,40.17,39.96,39.96,35958.0,35.8675,35.8675,35.68,35.68,35958.0
2023-02-07 13:35:00,39.96,40.11,39.95,40.1,23984.0,35.68,35.814,35.6711,35.805,23984.0
2023-02-07 13:40:00,40.13,40.25,40.13,40.16,10669.0,35.8318,35.939,35.8318,35.8586,10669.0
2023-02-07 13:45:00,40.16,40.17,40.11,40.12,10403.0,35.8586,35.8675,35.814,35.8229,10403.0
2023-02-07 13:50:00,40.1,40.17,40.08,40.14,15330.0,35.805,35.8675,35.7872,35.8407,15330.0
2023-02-07 13:55:00,40.16,40.19,40.15,40.18,9111.0,35.8586,35.8854,35.8497,35.8765,9111.0
2023-02-07 14:00:00,40.19,40.29,40.19,40.28,11196.0,35.8854,35.9747,35.8854,35.9657,11196.0
2023-02-07 14:05:00,40.28,40.41,40.26,40.39,20398.0,35.9657,36.0818,35.9479,36.064,20398.0
2023-02-07 14:10:00,40.38,40.41,40.37,40.41,10853.0,36.055,36.0818,36.0461,36.0818,10853.0
2023-02-07 14:15:00,40.4,40.44,40.37,40.41,8079.0,36.0729,36.1086,36.0461,36.0818,8079.0
2023-02-07 14:20:00,40.4,40.44,40.35,40.42,7610.0,36.0729,36.1086,36.0282,36.0907,7610.0
2023-02-07 14:25:00,40.43,40.45,40.39,40.44,7256.0,36.0997,36.1175,36.064,36.1086,7256.0
2023-02-07 14:30:00,40.44,40.53,40.42,40.52,9893.0,36.1086,36.189,36.0907,36.18,9893.0
2023-02-07 14:35:00,40.52,40.53,40.42,40.43,25261.0,36.18,36.189,36.0907,36.0997,25261.0
2023-02-07 14:40:00,40.44,40.52,40.42,40.47,6934.0,36.1086,36.18,36.0907,36.1354,6934.0
2023-02-07 14:45:00,40.47,40.51,40.47,40.49,6801.0,36.1354,36.1711,36.1354,36.1532,6801.0
2023-02-07 14:50:00,40.49,40.58,40.48,40.57,14837.0,36.1532,36.2336,36.1443,36.2247,14837.0
2023-02-07 14:55:00,40.57,40.58,40.54,40.58,11162.0,36.2247,36.2336,36.1979,36.2336,11162.0
2023-02-07 15:00:00,40.58,40.64,40.52,40.52,12293.0,36.2336,36.2872,36.18,36.18,12293.0
2023-02-07 15:05:00,40.51,40.54,40.45,40.47,12629.0,36.1711,36.1979,36.1175,36.1354,12629.0
2023-02-07 15:10:00,40.47,40.49,40.36,40.36,38127.0,36.1354,36.1532,36.0372,36.0372,38127.0
2023-02-07 15:15:00,40.37,40.41,40.35,40.36,40702.0,36.0461,36.0818,36.0282,36.0372,40702.0
2023-02-07 15:20:00,40.36,40.4,40.35,40.36,24741.0,36.0372,36.0729,36.0282,36.0372,24741.0
2023-02-07 15:25:00,40.36,40.36,40.27,40.32,50517.0,36.0372,36.0372,35.9568,36.0015,50517.0
2023-02-07 15:30:00,40.31,40.32,40.22,40.32,48791.0,35.9925,36.0015,35.9122,36.0015,48791.0
2023-02-07 15:35:00,40.32,40.32,40.21,40.28,70490.0,36.0015,36.0015,35.9032,35.9657,70490.0
2023-02-07 15:40:00,40.28,40.31,40.21,40.28,65424.0,35.9657,35.9925,35.9032,35.9657,65424.0
2023-02-07 15:45:00,40.29,40.36,40.28,40.35,57996.0,35.9747,36.0372,35.9657,36.0282,57996.0
2023-02-07 15:50:00,40.35,40.47,40.35,40.46,82762.0,36.0282,36.1354,36.0282,36.1265,82762.0
2023-02-07 15:55:00,40.46,40.46,40.25,40.27,176397.0,36.1265,36.1265,35.939,35.9568,176397.0
2023-02-08 09:30:00,40.01,40.11,39.92,39.95,63162.0,35.7247,35.814,35.6443,35.6711,63162.0
2023-02-08 09:35:00,39.96,40.11,39.95,40.05,56899.0,35.68,35.814,35.6711,35.7604,56899.0
2023-02-08 09:40:00,40.05,40.16,40.03,40.12,23069.0,35.7604,35.8586,35.7425,35.8229,23069.0
2023-02-08 09:45:00,40.13,40.23,40.03,40.04,42282.0,35.8318,35.9211,35.7425,35.7514,42282.0
2023-02-08 09:50:00,40.04,40.09,39.94,40.07,22171.0,35.7514,35.7961,35.6622,35.7782,22171.0
2023-02-08 09:55:00,40.08,40.28,40.08,40.27,13080.0,35.7872,35.9657,35.7872,35.9568,13080.0
2023-02-08 10:00:00,40.26,40.28,40.15,40.23,14836.0,35.9479,35.9657,35.8497,35.9211,14836.0
2023-02-08 10:05:00,40.23,40.25,40.06,40.09,27512.0,35.9211,35.939,35.7693,35.7961,27512.0
2023-02-08 10:10:00,40.06,40.13,40.06,40.12,12033.0,35.7693,35.8318,35.7693,35.8229,12033.0
2023-02-08 10:15:00,40.11,40.12,40.05,40.07,24941.0,35.814,35.8229,35.7604,35.7782,24941.0
2023-02-08 10:20:00,40.04,40.06,39.95,39.98,14285.0,35.7514,35.7693,35.6711,35.6979,14285.0
2023-02-08 10:25:00,39.97,39.98,39.91,39.91,10570.0,35.6889,35.6979,35.6354,35.6354,10570.0
2023-02-08 10:30:00,39.91,39.92,39.81,39.91,35382.0,35.6354,35.6443,35.5461,35.6354,35382.0
2023-02-08 10:35:00,39.91,39.93,39.83,39.85,60846.0,35.6354,35.6532,35.5639,35.5818,60846.0
2023-02-08 10:40:00,39.84,39.85,39.74,39.78,20716.0,35.5729,35.5818,35.4836,35.5193,20716.0
2023-02-08 10:45:00,39.78,39.8,39.74,39.75,18717.0,35.5193,35.5372,35.4836,35.4925,18717.0
2023-02-08 10:50:00,39.74,39.74,39.63,39.7,75954.0,35.4836,35.4836,35.3854,35.4479,75954.0
2023-02-08 10:55:00,39.69,39.71,39.63,39.7,28990.0,35.4389,35.4568,35.3854,35.4479,28990.0
2023-02-08 11:00:00,39.69,39.78,39.67,39.72,58260.0,35.4389,35.5193,35.4211,35.4657,58260.0
2023-02-08 11:05:00,39.73,39.73,39.65,39.71,29521.0,35.4747,35.4747,35.4032,35.4568,29521.0
2023-02-08 11:10:00,39.71,39.73,39.67,39.7,17173.0,35.4568,35.4747,35.4211,35.4479,17173.0
2023-02-08 11:15:00,39.7,39.76,39.68,39.69,32580.0,35.4479,35.5014,35.43,35.4389,32580.0
2023-02-08 11:20:00,39.69,39.69,39.59,39.61,14093.0,35.4389,35.4389,35.3496,35.3675,14093.0
2023-02-08 11:25:00,39.61,39.61,39.49,39.5,29822.0,35.3675,35.3675,35.2604,35.2693,29822.0
2023-02-08 11:30:00,39.49,39.51,39.42,39.44,36767.0,35.2604,35.2782,35.1979,35.2157,36767.0
2023-02-08 11:35:00,39.44,39.49,39.43,39.47,10104.0,35.2157,35.2604,35.2068,35.2425,10104.0
2023-02-08 11:40:00,39.46,39.47,39.37,39.4,27053.0,35.2336,35.2425,35.1532,35.18,27053.0
2023-02-08 11:45:00,39.4,39.45,39.39,39.43,21798.0,35.18,35.2246,35.1711,35.2068,21798.0
2023-02-08 11:50:00,39.42,39.47,39.4,39.45,23508.0,35.1979,35.2425,35.18,35.2246,23508.0
2023-02-08 11:55:00,39.45,39.54,39.43,39.53,15706.0,35.2246,35.305,35.2068,35.2961,15706.0
2023-02-08 12:00:00,39.52,39.55,39.47,39.47,10366.0,35.2871,35.3139,35.2425,35.2425,10366.0
2023-02-08 12:05:00,39.46,39.53,39.45,39.53,9585.0,35.2336,35.2961,35.2246,35.2961,9585.0
2023-02-08 12:10:00,39.54,39.6,39.54,39.55,10901.0,35.305,35.3586,35.305,35.3139,10901.0
2023-02-08 12:15:00,39.54,39.59,39.53,39.58,10262.0,35.305,35.3496,35.2961,35.3407,10262.0
2023-02-08 12:20:00,39.59,39.63,39.58,39.63,5921.0,35.3496,35.3854,35.3407,35.3854,5921.0
2023-02-08 12:25:00,39.62,39.62,39.59,39.61,9575.0,35.3764,35.3764,35.3496,35.3675,9575.0
2023-02-08 12:30:00,39.61,39.65,39.59,39.59,12834.0,35.3675,35.4032,35.3496,35.3496,12834.0
2023-02-08 12:35:00,39.59,39.61,39.56,39.57,12414.0,35.3496,35.3675,35.3229,35.3318,12414.0
2023-02-08 12:40:00,39.57,39.61,39.54,39.61,10570.0,35.3318,35.3675,35.305,35.3675,10570.0
2023-02-08 12:45:00,39.61,39.65,39.6,39.65,12851.0,35.3675,35.4032,35.3586,35.4032,12851.0
2023-02-08 12:50:00,39.65,39.67,39.64,39.65,14567.0,35.4032,35.4211,35.3943,35.4032,14567.0
2023-02-08 12:55:00,39.65,39.72,39.63,39.72,7607.0,35.4032,35.4657,35.3854,35.4657,7607.0
2023-02-08 13:00:00,39.71,39.76,39.68,39.68,22834.0,35.4568,35.5014,35.43,35.43,22834.0
2023-02-08 13:05:00,39.68,39.71,39.65,39.69,8475.0,35.43,35.4568,35.4032,35.4389,8475.0
2023-02-08 13:10:00,39.67,39.72,39.64,39.7,17178.0,35.4211,35.4657,35.3943,35.4479,17178.0
2023-02-08 13:15:00,39.7,39.71,39.67,39.7,6811.0,35.4479,35.4568,35.4211,35.4479,6811.0
2023-02-08 13:20:00,39.7,39.76,39.7,39.73,19612.0,35.4479,35.5014,35.4479,35.4747,19612.0
2023-02-08 13:25:00,39.74,39.75,39.64,39.66,13722.0,35.4836,35.4925,35.3943,35.4121,13722.0
2023-02-08 13:30:00,39.66,39.66,39.59,39.59,21452.0,35.4121,35.4121,35.3496,35.3496,21452.0
2023-02-08 13:35:00,39.58,39.64,39.57,39.59,17412.0,35.3407,35.3943,35.3318,35.3496,17412.0
2023-02-08 13:40:00,39.59,39.6,39.57,39.6,6649.0,35.3496,35.3586,35.3318,35.3586,6649.0
2023-02-08 13:45:00,39.59,39.63,39.55,39.56,18892.0,35.3496,35.3854,35.3139,35.3229,18892.0
2023-02-08 13:50:00,39.56,39.57,39.54,39.55,6439.0,35.3229,35.3318,35.305,35.3139,6439.0
2023-02-08 13:55:00,39.54,39.59,39.54,39.59,8735.0,35.305,35.3496,35.305,35.3496,8735.0
2023-02-08 14:00:00,39.59,39.6,39.49,39.52,105541.0,35.3496,35.3586,35.2604,35.2871,105541.0
2023-02-08 14:05:00,39.51,39.54,39.5,39.51,17338.0,35.2782,35.305,35.2693,35.2782,17338.0
2023-02-08 14:10:00,39.52,39.59,39.5,39.56,15961.0,35.2871,35.3496,35.2693,35.3229,15961.0
2023-02-08 14:15:00,39.57,39.61,39.55,39.6,11566.0,35.3318,35.3675,35.3139,35.3586,11566.0
2023-02-08 14:20:00,39.6,39.6,39.55,39.58,13559.0,35.3586,35.3586,35.3139,35.3407,13559.0
2023-02-08 14:25:00,39.57,39.57,39.51,39.53,17162.0,35.3318,35.3318,35.2782,35.2961,17162.0
2023-02-08 14:30:00,39.54,39.54,39.48,39.49,21794.0,35.305,35.305,35.2514,35.2604,21794.0
2023-02-08 14:35:00,39.5,39.52,39.48,39.51,14677.0,35.2693,35.2871,35.2514,35.2782,14677.0
2023-02-08 14:40:00,39.51,39.52,39.42,39.44,21063.0,35.2782,35.2871,35.1979,35.2157,21063.0
2023-02-08 14:45:00,39.44,39.45,39.4,39.44,23962.0,35.2157,35.2246,35.18,35.2157,23962.0
2023-02-08 14:50:00,39.43,39.47,39.43,39.44,24985.0,35.2068,35.2425,35.2068,35.2157,24985.0
2023-02-08 14:55:00,39.43,39.48,39.42,39.46,18560.0,35.2068,35.2514,35.1979,35.2336,18560.0
2023-02-08 15:00:00,39.47,39.47,39.39,39.4,28446.0,35.2425,35.2425,35.1711,35.18,28446.0
2023-02-08 15:05:00,39.4,39.43,39.38,39.41,31360.0,35.18,35.2068,35.1621,35.1889,31360.0
2023-02-08 15:10:00,39.4,39.41,39.35,39.36,25091.0,35.18,35.1889,35.1354,35.1443,25091.0
2023-02-08 15:15:00,39.35,39.38,39.29,39.3,43368.0,35.1354,35.1621,35.0818,35.0907,43368.0
2023-02-08 15:20:00,39.3,39.37,39.28,39.37,77179.0,35.0907,35.1532,35.0728,35.1532,77179.0
2023-02-08 15:25:00,39.38,39.45,39.35,39.37,42966.0,35.1621,35.2246,35.1354,35.1532,42966.0
2023-02-08 15:30:00,39.37,39.39,39.3,39.31,51200.0,35.1532,35.1711,35.0907,35.0996,51200.0
2023-02-08 15:35:00,39.32,39.44,39.31,39.44,45607.0,35.1086,35.2157,35.0996,35.2157,45607.0
2023-02-08 15:40:00,39.44,39.45,39.41,39.44,58294.0,35.2157,35.2246,35.1889,35.2157,58294.0
2023-02-08 15:45:00,39.44,39.44,39.39,39.41,93946.0,35.2157,35.2157,35.1711,35.1889,93946.0
2023-02-08 15:50:00,39.41,39.48,39.39,39.42,126940.0,35.1889,35.2514,35.1711,35.1979,126940.0
2023-02-08 15:55:00,39.42,39.44,39.36,39.43,295102.0,35.1979,35.2157,35.1443,35.2068,295102.0
2023-02-09 09:30:00,39.63,39.65,39.48,39.59,51940.0,35.3854,35.4032,35.2514,35.3496,51940.0
2023-02-09 09:35:00,39.56,39.58,39.45,39.45,19872.0,35.3229,35.3407,35.2246,35.2246,19872.0
2023-02-09 09:40:00,39.44,39.47,39.35,39.42,32243.0,35.2157,35.2425,35.1354,35.1979,32243.0
2023-02-09 09:45:00,39.41,39.5,39.37,39.46,59317.0,35.1889,35.2693,35.1532,35.2336,59317.0
2023-02-09 09:50:00,39.46,39.54,39.19,39.21,30778.0,35.2336,35.305,34.9925,35.0103,30778.0
2023-02-09 09:55:00,39.2,39.22,39.03,39.03,27118.0,35.0014,35.0193,34.8496,34.8496,27118.0
2023-02-09 10:00:00,39.03,39.03,38.77,38.8,78332.0,34.8496,34.8496,34.6175,34.6443,78332.0
2023-02-09 10:05:00,38.8,38.91,38.75,38.83,55280.0,34.6443,34.7425,34.5996,34.671,55280.0
2023-02-09 10:10:00,38.84,38.84,38.76,38.79,44489.0,34.68,34.68,34.6085,34.6353,44489.0
2023-02-09 10:15:00,38.79,38.97,38.79,38.96,60029.0,34.6353,34.7961,34.6353,34.7871,60029.0
2023-02-09 10:20:00,38.95,39.06,38.84,38.84,24701.0,34.7782,34.8764,34.68,34.68,24701.0
2023-02-09 10:25:00,38.83,38.83,38.76,38.79,28239.0,34.671,34.671,34.6085,34.6353,28239.0
2023-02-09 10:30:00,38.78,38.81,38.7,38.8,29406.0,34.6264,34.6532,34.555,34.6443,29406.0
2023-02-09 10:35:00,38.81,38.89,38.76,38.88,17089.0,34.6532,34.7246,34.6085,34.7157,17089.0
2023-02-09 10:40:00,38.89,38.98,38.89,38.98,19577.0,34.7246,34.805,34.7246,34.805,19577.0
2023-02-09 10:45:00,38.98,39.05,38.97,39.02,20684.0,34.805,34.8675,34.7961,34.8407,20684.0
2023-02-09 10:50:00,39.02,39.06,38.91,38.91,26941.0,34.8407,34.8764,34.7425,34.7425,26941.0
2023-02-09 10:55:00,38.91,38.99,38.91,38.98,35920.0,34.7425,34.8139,34.7425,34.805,35920.0
2023-02-09 11:00:00,38.98,39.04,38.96,39.03,16951.0,34.805,34.8586,34.7871,34.8496,16951.0
2023-02-09 11:05:00,39.03,39.07,38.96,39.01,16575.0,34.8496,34.8853,34.7871,34.8318,16575.0
2023-02-09 11:10:00,39.01,39.02,38.98,39.01,18344.0,34.8318,34.8407,34.805,34.8318,18344.0
2023-02-09 11:15:00,39.01,39.03,38.99,39.02,18620.0,34.8318,34.8496,34.8139,34.8407,18620.0
2023-02-09 11:20:00,39.02,39.03,38.9,38.91,16665.0,34.8407,34.8496,34.7335,34.7425,16665.0
2023-02-09 11:25:00,38.91,38.92,38.87,38.88,21662.0,34.7425,34.7514,34.7068,34.7157,21662.0
2023-02-09 11:30:00,38.89,38.9,38.71,38.72,81998.0,34.7246,34.7335,34.5639,34.5728,81998.0
2023-02-09 11:35:00,38.72,38.74,38.62,38.71,81547.0,34.5728,34.5907,34.4835,34.5639,81547.0
2023-02-09 11:40:00,38.71,38.73,38.66,38.7,36607.0,34.5639,34.5818,34.5193,34.555,36607.0
2023-02-09 11:45:00,38.7,38.7,38.64,38.7,21219.0,34.555,34.555,34.5014,34.555,21219.0
2023-02-09 11:50:00,38.7,38.7,38.66,38.69,17848.0,34.555,34.555,34.5193,34.546,17848.0
2023-02-09 11:55:00,38.69,38.76,38.66,38.76,13155.0,34.546,34.6085,34.5193,34.6085,13155.0
2023-02-09 12:00:00,38.78,38.82,38.77,38.77,8940.0,34.6264,34.6621,34.6175,34.6175,8940.0
2023-02-09 12:05:00,38.77,38.85,38.77,38.85,10753.0,34.6175,34.6889,34.6175,34.6889,10753.0
2023-02-09 12:10:00,38.86,38.88,38.85,38.86,12046.0,34.6978,34.7157,34.6889,34.6978,12046.0
2023-02-09 12:15:00,38.86,38.89,38.8,38.89,10178.0,34.6978,34.7246,34.6443,34.7246,10178.0
2023-02-09 12:20:00,38.89,38.89,38.84,38.88,8545.0,34.7246,34.7246,34.68,34.7157,8545.0
2023-02-09 12:25:00,38.87,38.88,38.78,38.79,11434.0,34.7068,34.7157,34.6264,34.6353,11434.0
2023-02-09 12:30:00,38.78,38.78,38.68,38.68,16456.0,34.6264,34.6264,34.5371,34.5371,16456.0
2023-02-09 12:35:00,38.67,38.68,38.49,38.49,34639.0,34.5282,34.5371,34.3675,34.3675,34639.0
2023-02-09 12:40:00,38.49,38.61,38.47,38.56,40877.0,34.3675,34.4746,34.3496,34.43,40877.0
2023-02-09 12:45:00,38.55,38.55,38.45,38.5,27935.0,34.421,34.421,34.3317,34.3764,27935.0
2023-02-09 12:50:00,38.5,38.55,38.48,38.54,9532.0,34.3764,34.421,34.3585,34.4121,9532.0
2023-02-09 12:55:00,38.54,38.57,38.53,38.55,13021.0,34.4121,34.4389,34.4032,34.421,13021.0
2023-02-09 13:00:00,38.54,38.63,38.53,38.63,46740.0,34.4121,34.4925,34.4032,34.4925,46740.0
2023-02-09 13:05:00,38.64,38.65,38.59,38.6,28542.0,34.5014,34.5103,34.4568,34.4657,28542.0
2023-02-09 13:10:00,38.6,38.61,38.59,38.61,13204.0,34.4657,34.4746,34.4568,34.4746,13204.0
2023-02-09 13:15:00,38.61,38.62,38.55,38.57,21893.0,34.4746,34.4835,34.421,34.4389,21893.0
2023-02-09 13:20:00,38.56,38.56,38.51,38.52,12797.0,34.43,34.43,34.3853,34.3942,12797.0
2023-02-09 13:25:00,38.52,38.61,38.52,38.52,40911.0,34.3942,34.4746,34.3942,34.3942,40911.0
2023-02-09 13:30:00,38.52,38.61,38.51,38.57,20117.0,34.3942,34.4746,34.3853,34.4389,20117.0
2023-02-09 13:35:00,38.57,38.61,38.54,38.55,31582.0,34.4389,34.4746,34.4121,34.421,31582.0
2023-02-09 13:40:00,38.55,38.56,38.48,38.55,37330.0,34.421,34.43,34.3585,34.421,37330.0
2023-02-09 13:45:00,38.55,38.59,38.53,38.59,23007.0,34.421,34.4568,34.4032,34.4568,23007.0
2023-02-09 13:50:00,38.59,38.6,38.53,38.53,13459.0,34.4568,34.4657,34.4032,34.4032,13459.0
2023-02-09 13:55:00,38.54,38.55,38.5,38.51,14954.0,34.4121,34.421,34.3764,34.3853,14954.0
2023-02-09 14:00:00,38.51,38.53,38.43,38.44,19975.0,34.3853,34.4032,34.3139,34.3228,19975.0
2023-02-09 14:05:00,38.44,38.48,38.42,38.48,21663.0,34.3228,34.3585,34.305,34.3585,21663.0
2023-02-09 14:10:00,38.48,38.48,38.37,38.37,19043.0,34.3585,34.3585,34.2603,34.2603,19043.0
2023-02-09 14:15:00,38.38,38.41,38.33,38.36,27742.0,34.2692,34.296,34.2246,34.2514,27742.0
2023-02-09 14:20:00,38.36,38.39,38.31,38.32,20969.0,34.2514,34.2782,34.2067,34.2157,20969.0
2023-02-09 14:25:00,38.32,38.35,38.31,38.32,21855.0,34.2157,34.2425,34.2067,34.2157,21855.0
2023-02-09 14:30:00,38.33,38.35,38.28,38.3,33635.0,34.2246,34.2425,34.18,34.1978,33635.0
2023-02-09 14:35:00,38.3,38.32,38.27,38.29,21244.0,34.1978,34.2157,34.171,34.1889,21244.0
2023-02-09 14:40:00,38.28,38.36,38.27,38.34,21242.0,34.18,34.2514,34.171,34.2335,21242.0
2023-02-09 14:45:00,38.34,38.36,38.28,38.35,21355.0,34.2335,34.2514,34.18,34.2425,21355.0
2023-02-09 14:50:00,38.34,38.38,38.33,38.34,36129.0,34.2335,34.2692,34.2246,34.2335,36129.0
2023-02-09 14:55:00,38.34,38.4,38.33,38.38,34434.0,34.2335,34.2871,34.2246,34.2692,34434.0
2023-02-09 15:00:00,38.38,38.38,38.33,38.34,25877.0,34.2692,34.2692,34.2246,34.2335,25877.0
2023-02-09 15:05:00,38.34,38.42,38.34,38.41,27804.0,34.2335,34.305,34.2335,34.296,27804.0
2023-02-09 15:10:00,38.41,38.42,38.35,38.36,16679.0,34.296,34.305,34.2425,34.2514,16679.0
2023-02-09 15:15:00,38.35,38.36,38.27,38.29,25750.0,34.2425,34.2514,34.171,34.1889,25750.0
2023-02-09 15:20:00,38.28,38.29,38.19,38.2,40513.0,34.18,34.1889,34.0996,34.1085,40513.0
2023-02-09 15:25:00,38.2,38.21,38.16,38.2,36733.0,34.1085,34.1175,34.0728,34.1085,36733.0
2023-02-09 15:30:00,38.19,38.21,38.13,38.16,40905.0,34.0996,34.1175,34.046,34.0728,40905.0
2023-02-09 15:35:00,38.16,38.19,38.14,38.18,58618.0,34.0728,34.0996,34.055,34.0907,58618.0
2023-02-09 15:40:00,38.18,38.32,38.14,38.3,68376.0,34.0907,34.2157,34.055,34.1978,68376.0
2023-02-09 15:45:00,38.29,38.34,38.27,38.32,81524.0,34.1889,34.2335,34.171,34.2157,81524.0
2023-02-09 15:50:00,38.32,38.46,38.32,38.43,116883.0,34.2157,34.3407,34.2157,34.3139,116883.0
2023-02-09 15:55:00,38.43,38.43,38.34,38.38,200169.0,34.3139,34.3139,34.2335,34.2692,200169.0
2023-02-10 09:30:00,38.21,38.25,38.11,38.12,44953.0,34.1175,34.1532,34.0282,34.0371,44953.0
2023-02-10 09:35:00,38.12,38.15,37.94,37.97,33121.0,34.0371,34.0639,33.8764,33.9032,33121.0
2023-02-10 09:40:00,37.96,38.01,37.9,37.9,33143.0,33.8942,33.9389,33.8407,33.8407,33143.0
2023-02-10 09:45:00,37.91,37.99,37.86,37.91,32499.0,33.8496,33.921,33.8049,33.8496,32499.0
2023-02-10 09:50:00,37.91,37.98,37.86,37.91,27594.0,33.8496,33.9121,33.8049,33.8496,27594.0
2023-02-10 09:55:00,37.91,38.04,37.91,38.03,21367.0,33.8496,33.9657,33.8496,33.9567,21367.0
2023-02-10 10:00:00,38.02,38.03,37.85,37.95,20634.0,33.9478,33.9567,33.796,33.8853,20634.0
2023-02-10 10:05:00,37.95,38.02,37.95,38.0,32464.0,33.8853,33.9478,33.8853,33.9299,32464.0
2023-02-10 10:10:00,38.01,38.17,38.01,38.11,31456.0,33.9389,34.0817,33.9389,34.0282,31456.0
2023-02-10 10:15:00,38.11,38.2,38.02,38.19,58288.0,34.0282,34.1085,33.9478,34.0996,58288.0
2023-02-10 10:20:00,38.2,38.22,38.14,38.2,16618.0,34.1085,34.1264,34.055,34.1085,16618.0
2023-02-10 10:25:00,38.2,38.25,38.14,38.25,53996.0,34.1085,34.1532,34.055,34.1532,53996.0
2023-02-10 10:30:00,38.27,38.31,38.2,38.22,17524.0,34.171,34.2067,34.1085,34.1264,17524.0
2023-02-10 10:35:00,38.22,38.31,38.21,38.26,14549.0,34.1264,34.2067,34.1175,34.1621,14549.0
2023-02-10 10:40:00,38.27,38.27,38.17,38.2,17969.0,34.171,34.171,34.0817,34.1085,17969.0
2023-02-10 10:45:00,38.2,38.26,38.19,38.22,16528.0,34.1085,34.1621,34.0996,34.1264,16528.0
2023-02-10 10:50:00,38.22,38.22,38.16,38.22,12765.0,34.1264,34.1264,34.0728,34.1264,12765.0
2023-02-10 10:55:00,38.23,38.24,38.18,38.23,15321.0,34.1353,34.1442,34.0907,34.1353,15321.0
2023-02-10 11:00:00,38.23,38.32,38.22,38.29,16963.0,34.1353,34.2157,34.1264,34.1889,16963.0
2023-02-10 11:05:00,38.29,38.36,38.27,38.34,24503.0,34.1889,34.2514,34.171,34.2335,24503.0
2023-02-10 11:10:00,38.34,38.38,38.28,38.3,19908.0,34.2335,34.2692,34.18,34.1978,19908.0
2023-02-10 11:15:00,38.3,38.35,38.28,38.34,11681.0,34.1978,34.2425,34.18,34.2335,11681.0
2023-02-10 11:20:00,38.33,38.34,38.31,38.32,11395.0,34.2246,34.2335,34.2067,34.2157,11395.0
2023-02-10 11:25:00,38.32,38.36,38.31,38.34,23126.0,34.2157,34.2514,34.2067,34.2335,23126.0
2023-02-10 11:30:00,38.34,38.36,38.32,38.34,14739.0,34.2335,34.2514,34.2157,34.2335,14739.0
2023-02-10 11:35:00,38.34,38.4,38.34,38.36,23669.0,34.2335,34.2871,34.2335,34.2514,23669.0
2023-02-10 11:40:00,38.34,38.37,38.33,38.35,15338.0,34.2335,34.2603,34.2246,34.2425,15338.0
2023-02-10 11:45:00,38.34,38.35,38.31,38.33,10646.0,34.2335,34.2425,34.2067,34.2246,10646.0
2023-02-10 11:50:00,38.32,38.34,38.28,38.33,13399.0,34.2157,34.2335,34.18,34.2246,13399.0
2023-02-10 11:55:00,38.33,38.34,38.28,38.33,13925.0,34.2246,34.2335,34.18,34.2246,13925.0
2023-02-10 12:00:00,38.32,38.34,38.26,38.27,18563.0,34.2157,34.2335,34.1621,34.171,18563.0
2023-02-10 12:05:00,38.27,38.3,38.26,38.3,12844.0,34.171,34.1978,34.1621,34.1978,12844.0
2023-02-10 12:10:00,38.3,38.31,38.25,38.27,15670.0,34.1978,34.2067,34.1532,34.171,15670.0
2023-02-10 12:15:00,38.26,38.27,38.23,38.27,9789.0,34.1621,34.171,34.1353,34.171,9789.0
2023-02-10 12:20:00,38.27,38.29,38.23,38.24,15800.0,34.171,34.1889,34.1353,34.1442,15800.0
2023-02-10 12:25:00,38.23,38.26,38.2,38.21,9710.0,34.1353,34.1621,34.1085,34.1175,9710.0
2023-02-10 12:30:00,38.22,38.3,38.2,38.27,18260.0,34.1264,34.1978,34.1085,34.171,18260.0
2023-02-10 12:35:00,38.27,38.27,38.25,38.26,6146.0,34.171,34.171,34.1532,34.1621,6146.0
2023-02-10 12:40:00,38.26,38.31,38.25,38.3,10378.0,34.1621,34.2067,34.1532,34.1978,10378.0
2023-02-10 12:45:00,38.3,38.37,38.3,38.34,19999.0,34.1978,34.2603,34.1978,34.2335,19999.0
2023-02-10 12:50:00,38.33,38.34,38.3,38.33,8710.0,34.2246,34.2335,34.1978,34.2246,8710.0
2023-02-10 12:55:00,38.34,38.38,38.32,38.38,10429.0,34.2335,34.2692,34.2157,34.2692,10429.0
2023-02-10 13:00:00,38.38,38.4,38.36,38.38,11019.0,34.2692,34.2871,34.2514,34.2692,11019.0
2023-02-10 13:05:00,38.38,38.43,38.37,38.4,16741.0,34.2692,34.3139,34.2603,34.2871,16741.0
2023-02-10 13:10:00,38.4,38.42,38.38,38.41,14649.0,34.2871,34.305,34.2692,34.296,14649.0
2023-02-10 13:15:00,38.42,38.46,38.42,38.45,17452.0,34.305,34.3407,34.305,34.3317,17452.0
2023-02-10 13:20:00,38.46,38.52,38.46,38.5,14344.0,34.3407,34.3942,34.3407,34.3764,14344.0
2023-02-10 13:25:00,38.5,38.5,38.46,38.47,11965.0,34.3764,34.3764,34.3407,34.3496,11965.0
2023-02-10 13:30:00,38.47,38.47,38.41,38.44,15426.0,34.3496,34.3496,34.296,34.3228,15426.0
2023-02-10 13:35:00,38.43,38.45,38.41,38.44,18061.0,34.3139,34.3317,34.296,34.3228,18061.0
2023-02-10 13:40:00,38.43,38.43,38.39,38.43,21039.0,34.3139,34.3139,34.2782,34.3139,21039.0
2023-02-10 13:45:00,38.43,38.47,38.42,38.47,10650.0,34.3139,34.3496,34.305,34.3496,10650.0
2023-02-10 13:50:00,38.46,38.48,38.43,38.46,14154.0,34.3407,34.3585,34.3139,34.3407,14154.0
2023-02-10 13:55:00,38.45,38.46,38.41,38.42,11991.0,34.3317,34.3407,34.296,34.305,11991.0
2023-02-10 14:00:00,38.42,38.45,38.41,38.45,13096.0,34.305,34.3317,34.296,34.3317,13096.0
2023-02-10 14:05:00,38.45,38.47,38.44,38.47,9103.0,34.3317,34.3496,34.3228,34.3496,9103.0
2023-02-10 14:10:00,38.47,38.51,38.46,38.5,14263.0,34.3496,34.3853,34.3407,34.3764,14263.0
2023-02-10 14:15:00,38.5,38.52,38.49,38.51,16298.0,34.3764,34.3942,34.3675,34.3853,16298.0
2023-02-10 14:20:00,38.51,38.52,38.49,38.51,12004.0,34.3853,34.3942,34.3675,34.3853,12004.0
2023-02-10 14:25:00,38.5,38.51,38.47,38.48,12552.0,34.3764,34.3853,34.3496,34.3585,12552.0
2023-02-10 14:30:00,38.48,38.55,38.46,38.54,19287.0,34.3585,34.421,34.3407,34.4121,19287.0
2023-02-10 14:35:00,38.54,38.56,38.48,38.49,15011.0,34.4121,34.43,34.3585,34.3675,15011.0
2023-02-10 14:40:00,38.49,38.51,38.46,38.49,14332.0,34.3675,34.3853,34.3407,34.3675,14332.0
2023-02-10 14:45:00,38.48,38.55,38.48,38.55,10470.0,34.3585,34.421,34.3585,34.421,10470.0
2023-02-10 14:50:00,38.55,38.59,38.53,38.59,18359.0,34.421,34.4568,34.4032,34.4568,18359.0
2023-02-10 14:55:00,38.59,38.59,38.54,38.56,16411.0,34.4568,34.4568,34.4121,34.43,16411.0
2023-02-10 15:00:00,38.56,38.62,38.55,38.56,16444.0,34.43,34.4835,34.421,34.43,16444.0
2023-02-10 15:05:00,38.55,38.58,38.54,38.55,15385.0,34.421,34.4478,34.4121,34.421,15385.0
2023-02-10 15:10:00,38.54,38.57,38.52,38.53,19498.0,34.4121,34.4389,34.3942,34.4032,19498.0
2023-02-10 15:15:00,38.54,38.54,38.5,38.52,15129.0,34.4121,34.4121,34.3764,34.3942,15129.0
2023-02-10 15:20:00,38.52,38.53,38.49,38.5,20854.0,34.3942,34.4032,34.3675,34.3764,20854.0
2023-02-10 15:25:00,38.49,38.54,38.49,38.51,22746.0,34.3675,34.4121,34.3675,34.3853,22746.0
2023-02-10 15:30:00,38.52,38.59,38.52,38.58,81862.0,34.3942,34.4568,34.3942,34.4478,81862.0
2023-02-10 15:35:00,38.58,38.63,38.57,38.61,33607.0,34.4478,34.4925,34.4389,34.4746,33607.0
2023-02-10 15:40:00,38.61,38.61,38.56,38.59,40899.0,34.4746,34.4746,34.43,34.4568,40899.0
2023-02-10 15:45:00,38.59,38.66,38.58,38.65,56617.0,34.4568,34.5193,34.4478,34.5103,56617.0
2023-02-10 15:50:00,38.65,38.66,38.57,38.65,107529.0,34.5103,34.5193,34.4389,34.5103,107529.0
2023-02-10 15:55:00,38.66,38.72,38.63,38.63,271481.0,34.5193,34.5728,34.4925,34.4925,271481.0
2023-02-13 09:30:00,38.78,38.9,38.68,38.8,42824.0,34.6264,34.7335,34.5371,34.6443,42824.0
2023-02-13 09:35:00,38.8,38.87,38.75,38.86,15175.0,34.6443,34.7068,34.5996,34.6978,15175.0
2023-02-13 09:40:00,38.86,38.98,38.85,38.94,20733.0,34.6978,34.805,34.6889,34.7693,20733.0
2023-02-13 09:45:00,38.95,39.01,38.91,38.93,13742.0,34.7782,34.8318,34.7425,34.7603,13742.0
2023-02-13 09:50:00,38.96,38.97,38.8,38.9,17356.0,34.7871,34.7961,34.6443,34.7335,17356.0
2023-02-13 09:55:00,38.91,39.01,38.9,38.97,8949.0,34.7425,34.8318,34.7335,34.7961,8949.0
2023-02-13 10:00:00,38.98,39.02,38.93,39.02,8162.0,34.805,34.8407,34.7603,34.8407,8162.0
2023-02-13 10:05:00,39.02,39.05,38.99,39.04,16987.0,34.8407,34.8675,34.8139,34.8586,16987.0
2023-02-13 10:10:00,39.04,39.09,39.02,39.07,10745.0,34.8586,34.9032,34.8407,34.8853,10745.0
2023-02-13 10:15:00,39.06,39.12,39.05,39.12,17682.0,34.8764,34.93,34.8675,34.93,17682.0
2023-02-13 10:20:00,39.12,39.16,39.11,39.14,23225.0,34.93,34.9657,34.9211,34.9478,23225.0
2023-02-13 10:25:00,39.15,39.28,39.14,39.27,18223.0,34.9568,35.0728,34.9478,35.0639,18223.0
2023-02-13 10:30:00,39.27,39.28,39.22,39.24,23199.0,35.0639,35.0728,35.0193,35.0371,23199.0
2023-02-13 10:35:00,39.24,39.28,39.21,39.23,11693.0,35.0371,35.0728,35.0103,35.0282,11693.0
2023-02-13 10:40:00,39.24,39.25,39.22,39.22,11644.0,35.0371,35.0461,35.0193,35.0193,11644.0
2023-02-13 10:45:00,39.21,39.26,39.2,39.26,9055.0,35.0103,35.055,35.0014,35.055,9055.0
2023-02-13 10:50:00,39.27,39.3,39.25,39.29,17308.0,35.0639,35.0907,35.0461,35.0818,17308.0
2023-02-13 10:55:00,39.29,39.34,39.29,39.34,26278.0,35.0818,35.1264,35.0818,35.1264,26278.0
2023-02-13 11:00:00,39.34,39.34,39.28,39.29,22076.0,35.1264,35.1264,35.0728,35.0818,22076.0
2023-02-13 11:05:00,39.28,39.31,39.27,39.29,9928.0,35.0728,35.0996,35.0639,35.0818,9928.0
2023-02-13 11:10:00,39.3,39.33,39.26,39.31,21620.0,35.0907,35.1175,35.055,35.0996,21620.0
2023-02-13 11:15:00,39.32,39.35,39.29,39.34,11019.0,35.1086,35.1354,35.0818,35.1264,11019.0
2023-02-13 11:20:00,39.34,39.34,39.3,39.3,14355.0,35.1264,35.1264,35.0907,35.0907,14355.0
2023-02-13 11:25:00,39.3,39.31,39.27,39.3,13307.0,35.0907,35.0996,35.0639,35.0907,13307.0
2023-02-13 11:30:00,39.3,39.33,39.26,39.27,16241.0,35.0907,35.1175,35.055,35.0639,16241.0
2023-02-13 11:35:00,39.27,39.32,39.26,39.31,13935.0,35.0639,35.1086,35.055,35.0996,13935.0
2023-02-13 11:40:00,39.32,39.41,39.31,39.41,12437.0,35.1086,35.1889,35.0996,35.1889,12437.0
2023-02-13 11:45:00,39.41,39.45,39.4,39.4,14821.0,35.1889,35.2246,35.18,35.18,14821.0
2023-02-13 11:50:00,39.4,39.4,39.36,39.36,11598.0,35.18,35.18,35.1443,35.1443,11598.0
2023-02-13 11:55:00,39.37,39.37,39.33,39.34,9867.0,35.1532,35.1532,35.1175,35.1264,9867.0
2023-02-13 12:00:00,39.34,39.37,39.33,39.33,9218.0,35.1264,35.1532,35.1175,35.1175,9218.0
2023-02-13 12:05:00,39.34,39.41,39.33,39.4,11665.0,35.1264,35.1889,35.1175,35.18,11665.0
2023-02-13 12:10:00,39.39,39.4,39.38,39.39,9187.0,35.1711,35.18,35.1621,35.1711,9187.0
2023-02-13 12:15:00,39.39,39.41,39.35,39.37,9092.0,35.1711,35.1889,35.1354,35.1532,9092.0
2023-02-13 12:20:00,39.37,39.39,39.35,39.37,10561.0,35.1532,35.1711,35.1354,35.1532,10561.0
2023-02-13 12:25:00,39.38,39.4,39.37,39.39,9752.0,35.1621,35.18,35.1532,35.1711,9752.0
2023-02-13 12:30:00,39.4,39.42,39.38,39.42,13635.0,35.18,35.1979,35.1621,35.1979,13635.0
2023-02-13 12:35:00,39.42,39.44,39.4,39.43,6343.0,35.1979,35.2157,35.18,35.2068,6343.0
2023-02-13 12:40:00,39.43,39.43,39.4,39.41,9037.0,35.2068,35.2068,35.18,35.1889,9037.0
2023-02-13 12:45:00,39.42,39.46,39.42,39.44,9926.0,35.1979,35.2336,35.1979,35.2157,9926.0
2023-02-13 12:50:00,39.44,39.44,39.37,39.38,13775.0,35.2157,35.2157,35.1532,35.1621,13775.0
2023-02-13 12:55:00,39.38,39.38,39.34,39.36,7058.0,35.1621,35.1621,35.1264,35.1443,7058.0
2023-02-13 13:00:00,39.36,39.37,39.33,39.34,6550.0,35.1443,35.1532,35.1175,35.1264,6550.0
2023-02-13 13:05:00,39.34,39.36,39.3,39.3,13673.0,35.1264,35.1443,35.0907,35.0907,13673.0
2023-02-13 13:10:00,39.31,39.33,39.3,39.33,7318.0,35.0996,35.1175,35.0907,35.1175,7318.0
2023-02-13 13:15:00,39.33,39.36,39.32,39.35,5182.0,35.1175,35.1443,35.1086,35.1354,5182.0
2023-02-13 13:20:00,39.35,39.36,39.33,39.34,7656.0,35.1354,35.1443,35.1175,35.1264,7656.0
2023-02-13 13:25:00,39.35,39.37,39.34,39.34,5866.0,35.1354,35.1532,35.1264,35.1264,5866.0
2023-02-13 13:30:00,39.34,39.38,39.34,39.35,7017.0,35.1264,35.1621,35.1264,35.1354,7017.0
2023-02-13 13:35:00,39.34,39.35,39.3,39.3,13118.0,35.1264,35.1354,35.0907,35.0907,13118.0
2023-02-13 13:40:00,39.3,39.3,39.27,39.27,12589.0,35.0907,35.0907,35.0639,35.0639,12589.0
2023-02-13 13:45:00,39.27,39.35,39.27,39.32,6390.0,35.0639,35.1354,35.0639,35.1086,6390.0
2023-02-13 13:50:00,39.32,39.35,39.32,39.33,6990.0,35.1086,35.1354,35.1086,35.1175,6990.0
2023-02-13 13:55:00,39.34,39.35,39.33,39.34,6448.0,35.1264,35.1354,35.1175,35.1264,6448.0
2023-02-13 14:00:00,39.34,39.35,39.31,39.31,7655.0,35.1264,35.1354,35.0996,35.0996,7655.0
2023-02-13 14:05:00,39.32,39.33,39.29,39.3,11821.0,35.1086,35.1175,35.0818,35.0907,11821.0
2023-02-13 14:10:00,39.3,39.31,39.26,39.28,14598.0,35.0907,35.0996,35.055,35.0728,14598.0
2023-02-13 14:15:00,39.29,39.34,39.28,39.31,8990.0,35.0818,35.1264,35.0728,35.0996,8990.0
2023-02-13 14:20:00,39.31,39.31,39.27,39.3,14182.0,35.0996,35.0996,35.0639,35.0907,14182.0
2023-02-13 14:25:00,39.3,39.3,39.24,39.25,6361.0,35.0907,35.0907,35.0371,35.0461,6361.0
2023-02-13 14:30:00,39.25,39.25,39.19,39.2,17792.0,35.0461,35.0461,34.9925,35.0014,17792.0
2023-02-13 14:35:00,39.2,39.25,39.2,39.23,9827.0,35.0014,35.0461,35.0014,35.0282,9827.0
2023-02-13 14:40:00,39.23,39.25,39.2,39.24,8545.0,35.0282,35.0461,35.0014,35.0371,8545.0
2023-02-13 14:45:00,39.25,39.25,39.22,39.23,6685.0,35.0461,35.0461,35.0193,35.0282,6685.0
2023-02-13 14:50:00,39.22,39.26,39.22,39.25,8966.0,35.0193,35.055,35.0193,35.0461,8966.0
2023-02-13 14:55:00,39.24,39.24,39.22,39.23,8464.0,35.0371,35.0371,35.0193,35.0282,8464.0
2023-02-13 15:00:00,39.23,39.23,39.19,39.21,13921.0,35.0282,35.0282,34.9925,35.0103,13921.0
2023-02-13 15:05:00,39.21,39.24,39.19,39.23,18864.0,35.0103,35.0371,34.9925,35.0282,18864.0
2023-02-13 15:10:00,39.23,39.23,39.19,39.22,17443.0,35.0282,35.0282,34.9925,35.0193,17443.0
2023-02-13 15:15:00,39.22,39.24,39.21,39.22,13864.0,35.0193,35.0371,35.0103,35.0193,13864.0
2023-02-13 15:20:00,39.23,39.24,39.2,39.23,15983.0,35.0282,35.0371,35.0014,35.0282,15983.0
2023-02-13 15:25:00,39.23,39.25,39.21,39.22,20389.0,35.0282,35.0461,35.0103,35.0193,20389.0
2023-02-13 15:30:00,39.22,39.31,39.22,39.27,56503.0,35.0193,35.0996,35.0193,35.0639,56503.0
2023-02-13 15:35:00,39.28,39.31,39.28,39.3,18746.0,35.0728,35.0996,35.0728,35.0907,18746.0
2023-02-13 15:40:00,39.3,39.31,39.27,39.27,29199.0,35.0907,35.0996,35.0639,35.0639,29199.0
2023-02-13 15:45:00,39.27,39.29,39.2,39.23,56074.0,35.0639,35.0818,35.0014,35.0282,56074.0
2023-02-13 15:50:00,39.22,39.22,39.15,39.16,100375.0,35.0193,35.0193,34.9568,34.9657,100375.0
2023-02-13 15:55:00,39.16,39.24,39.14,39.2,182058.0,34.9657,35.0371,34.9478,35.0014,182058.0
2023-02-14 09:30:00,39.1,39.28,38.87,38.95,43981.0,34.9121,35.0728,34.7068,34.7782,43981.0
2023-02-14 09:35:00,38.96,39.0,38.89,38.95,16423.0,34.7871,34.8228,34.7246,34.7782,16423.0
2023-02-14 09:40:00,38.93,39.02,38.92,39.0,20343.0,34.7603,34.8407,34.7514,34.8228,20343.0
2023-02-14 09:45:00,39.01,39.16,39.0,39.09,9895.0,34.8318,34.9657,34.8228,34.9032,9895.0
2023-02-14 09:50:00,39.1,39.15,39.08,39.15,23644.0,34.9121,34.9568,34.8943,34.9568,23644.0
2023-02-14 09:55:00,39.14,39.19,39.13,39.17,18274.0,34.9478,34.9925,34.9389,34.9746,18274.0
2023-02-14 10:00:00,39.17,39.22,39.16,39.18,17731.0,34.9746,35.0193,34.9657,34.9836,17731.0
2023-02-14 10:05:00,39.18,39.19,39.13,39.16,17152.0,34.9836,34.9925,34.9389,34.9657,17152.0
2023-02-14 10:10:00,39.19,39.36,39.19,39.32,53661.0,34.9925,35.1443,34.9925,35.1086,53661.0
2023-02-14 10:15:00,39.32,39.35,39.28,39.29,14423.0,35.1086,35.1354,35.0728,35.0818,14423.0
2023-02-14 10:20:00,39.29,39.34,39.27,39.3,55152.0,35.0818,35.1264,35.0639,35.0907,55152.0
2023-02-14 10:25:00,39.3,39.3,39.18,39.18,16069.0,35.0907,35.0907,34.9836,34.9836,16069.0
2023-02-14 10:30:00,39.21,39.21,39.13,39.18,14608.0,35.0103,35.0103,34.9389,34.9836,14608.0
2023-02-14 10:35:00,39.17,39.18,39.03,39.04,19022.0,34.9746,34.9836,34.8496,34.8586,19022.0
2023-02-14 10:40:00,39.03,39.05,38.99,39.05,16539.0,34.8496,34.8675,34.8139,34.8675,16539.0
2023-02-14 10:45:00,39.05,39.05,38.91,39.02,21466.0,34.8675,34.8675,34.7425,34.8407,21466.0
2023-02-14 10:50:00,39.02,39.04,38.95,38.98,15089.0,34.8407,34.8586,34.7782,34.805,15089.0
2023-02-14 10:55:00,38.98,39.06,38.96,39.03,47725.0,34.805,34.8764,34.7871,34.8496,47725.0
2023-02-14 11:00:00,39.02,39.16,39.02,39.15,53678.0,34.8407,34.9657,34.8407,34.9568,53678.0
2023-02-14 11:05:00,39.15,39.2,39.14,39.14,15898.0,34.9568,35.0014,34.9478,34.9478,15898.0
2023-02-14 11:10:00,39.15,39.15,39.11,39.11,9040.0,34.9568,34.9568,34.9211,34.9211,9040.0
2023-02-14 11:15:00,39.11,39.18,39.08,39.18,16821.0,34.9211,34.9836,34.8943,34.9836,16821.0
2023-02-14 11:20:00,39.18,39.19,39.14,39.16,8913.0,34.9836,34.9925,34.9478,34.9657,8913.0
2023-02-14 11:25:00,39.16,39.17,39.0,39.01,20817.0,34.9657,34.9746,34.8228,34.8318,20817.0
2023-02-14 11:30:00,39.01,39.01,38.9,38.93,20027.0,34.8318,34.8318,34.7335,34.7603,20027.0
2023-02-14 11:35:00,38.93,39.0,38.92,38.97,13177.0,34.7603,34.8228,34.7514,34.7961,13177.0
2023-02-14 11:40:00,38.98,38.99,38.94,38.97,10373.0,34.805,34.8139,34.7693,34.7961,10373.0
2023-02-14 11:45:00,38.97,39.03,38.96,39.02,17692.0,34.7961,34.8496,34.7871,34.8407,17692.0
2023-02-14 11:50:00,39.01,39.01,38.9,38.94,12721.0,34.8318,34.8318,34.7335,34.7693,12721.0
2023-02-14 11:55:00,38.94,39.0,38.92,38.99,13912.0,34.7693,34.8228,34.7514,34.8139,13912.0
2023-02-14 12:00:00,38.98,39.01,38.96,38.98,10791.0,34.805,34.8318,34.7871,34.805,10791.0
2023-02-14 12:05:00,38.98,39.0,38.96,38.98,6847.0,34.805,34.8228,34.7871,34.805,6847.0
2023-02-14 12:10:00,38.98,39.07,38.98,39.07,16046.0,34.805,34.8853,34.805,34.8853,16046.0
2023-02-14 12:15:00,39.08,39.09,39.04,39.05,10671.0,34.8943,34.9032,34.8586,34.8675,10671.0
2023-02-14 12:20:00,39.06,39.06,39.0,39.02,12780.0,34.8764,34.8764,34.8228,34.8407,12780.0
2023-02-14 12:25:00,39.02,39.07,39.02,39.02,9163.0,34.8407,34.8853,34.8407,34.8407,9163.0
2023-02-14 12:30:00,39.02,39.06,39.01,39.05,11893.0,34.8407,34.8764,34.8318,34.8675,11893.0
2023-02-14 12:35:00,39.05,39.06,38.98,39.01,15614.0,34.8675,34.8764,34.805,34.8318,15614.0
2023-02-14 12:40:00,39.02,39.06,39.01,39.05,9844.0,34.8407,34.8764,34.8318,34.8675,9844.0
2023-02-14 12:45:00,39.05,39.06,39.02,39.05,22839.0,34.8675,34.8764,34.8407,34.8675,22839.0
2023-02-14 12:50:00,39.04,39.06,39.01,39.06,10471.0,34.8586,34.8764,34.8318,34.8764,10471.0
2023-02-14 12:55:00,39.07,39.11,39.07,39.1,7672.0,34.8853,34.9211,34.8853,34.9121,7672.0
2023-02-14 13:00:00,39.09,39.29,39.08,39.27,25841.0,34.9032,35.0818,34.8943,35.0639,25841.0
2023-02-14 13:05:00,39.27,39.29,39.23,39.23,19243.0,35.0639,35.0818,35.0282,35.0282,19243.0
2023-02-14 13:10:00,39.23,39.24,39.18,39.23,10942.0,35.0282,35.0371,34.9836,35.0282,10942.0
2023-02-14 13:15:00,39.23,39.31,39.22,39.26,14913.0,35.0282,35.0996,35.0193,35.055,14913.0
2023-02-14 13:20:00,39.26,39.27,39.23,39.24,8562.0,35.055,35.0639,35.0282,35.0371,8562.0
2023-02-14 13:25:00,39.24,39.24,39.22,39.23,10958.0,35.0371,35.0371,35.0193,35.0282,10958.0
2023-02-14 13:30:00,39.23,39.24,39.19,39.23,7669.0,35.0282,35.0371,34.9925,35.0282,7669.0
2023-02-14 13:35:00,39.23,39.24,39.19,39.2,8559.0,35.0282,35.0371,34.9925,35.0014,8559.0
2023-02-14 13:40:00,39.21,39.22,39.16,39.17,6279.0,35.0103,35.0193,34.9657,34.9746,6279.0
2023-02-14 13:45:00,39.16,39.22,39.16,39.22,9819.0,34.9657,35.0193,34.9657,35.0193,9819.0
2023-02-14 13:50:00,39.22,39.22,39.18,39.19,8725.0,35.0193,35.0193,34.9836,34.9925,8725.0
2023-02-14 13:55:00,39.19,39.2,39.14,39.16,9964.0,34.9925,35.0014,34.9478,34.9657,9964.0
2023-02-14 14:00:00,39.16,39.22,39.14,39.21,13270.0,34.9657,35.0193,34.9478,35.0103,13270.0
2023-02-14 14:05:00,39.2,39.2,39.09,39.11,27915.0,35.0014,35.0014,34.9032,34.9211,27915.0
2023-02-14 14:10:00,39.11,39.13,39.09,39.1,29623.0,34.9211,34.9389,34.9032,34.9121,29623.0
2023-02-14 14:15:00,39.11,39.19,39.1,39.19,25501.0,34.9211,34.9925,34.9121,34.9925,25501.0
2023-02-14 14:20:00,39.18,39.21,39.18,39.2,7127.0,34.9836,35.0103,34.9836,35.0014,7127.0
2023-02-14 14:25:00,39.2,39.2,39.15,39.18,15013.0,35.0014,35.0014,34.9568,34.9836,15013.0
2023-02-14 14:30:00,39.18,39.24,39.17,39.24,16943.0,34.9836,35.0371,34.9746,35.0371,16943.0
2023-02-14 14:35:00,39.25,39.28,39.24,39.25,10075.0,35.0461,35.0728,35.0371,35.0461,10075.0
2023-02-14 14:40:00,39.26,39.27,39.23,39.25,8859.0,35.055,35.0639,35.0282,35.0461,8859.0
2023-02-14 14:45:00,39.24,39.26,39.22,39.26,14107.0,35.0371,35.055,35.0193,35.055,14107.0
2023-02-14 14:50:00,39.26,39.28,39.23,39.26,9248.0,35.055,35.0728,35.0282,35.055,9248.0
2023-02-14 14:55:00,39.26,39.26,39.23,39.25,10228.0,35.055,35.055,35.0282,35.0461,10228.0
2023-02-14 15:00:00,39.25,39.34,39.25,39.3,18638.0,35.0461,35.1264,35.0461,35.0907,18638.0
2023-02-14 15:05:00,39.3,39.31,39.27,39.27,13453.0,35.0907,35.0996,35.0639,35.0639,13453.0
2023-02-14 15:10:00,39.27,39.29,39.24,39.28,16296.0,35.0639,35.0818,35.0371,35.0728,16296.0
2023-02-14 15:15:00,39.29,39.3,39.25,39.3,17471.0,35.0818,35.0907,35.0461,35.0907,17471.0
2023-02-14 15:20:00,39.3,39.31,39.29,39.31,8682.0,35.0907,35.0996,35.0818,35.0996,8682.0
2023-02-14 15:25:00,39.3,39.32,39.23,39.23,34282.0,35.0907,35.1086,35.0282,35.0282,34282.0
2023-02-14 15:30:00,39.23,39.23,39.17,39.2,30622.0,35.0282,35.0282,34.9746,35.0014,30622.0
2023-02-14 15:35:00,39.21,39.23,39.2,39.21,33929.0,35.0103,35.0282,35.0014,35.0103,33929.0
2023-02-14 15:40:00,39.21,39.27,39.19,39.27,36828.0,35.0103,35.0639,34.9925,35.0639,36828.0
2023-02-14 15:45:00,39.27,39.31,39.26,39.31,31885.0,35.0639,35.0996,35.055,35.0996,31885.0
2023-02-14 15:50:00,39.31,39.31,39.21,39.23,96227.0,35.0996,35.0996,35.0103,35.0282,96227.0
2023-02-14 15:55:00,39.23,39.25,39.14,39.15,155553.0,35.0282,35.0461,34.9478,34.9568,155553.0
2023-02-15 09:30:00,38.8,38.98,38.8,38.85,73699.0,34.6443,34.805,34.6443,34.6889,73699.0
2023-02-15 09:35:00,38.84,38.89,38.8,38.82,24074.0,34.68,34.7246,34.6443,34.6621,24074.0
2023-02-15 09:40:00,38.83,38.95,38.81,38.92,23182.0,34.671,34.7782,34.6532,34.7514,23182.0
2023-02-15 09:45:00,38.93,39.07,38.92,39.06,19091.0,34.7603,34.8853,34.7514,34.8764,19091.0
2023-02-15 09:50:00,39.07,39.13,39.01,39.06,31801.0,34.8853,34.9389,34.8318,34.8764,31801.0
2023-02-15 09:55:00,39.05,39.1,38.94,38.95,35522.0,34.8675,34.9121,34.7693,34.7782,35522.0
2023-02-15 10:00:00,38.95,39.1,38.95,39.05,25996.0,34.7782,34.9121,34.7782,34.8675,25996.0
2023-02-15 10:05:00,39.05,39.08,38.94,38.96,23865.0,34.8675,34.8943,34.7693,34.7871,23865.0
2023-02-15 10:10:00,38.96,38.96,38.89,38.91,26499.0,34.7871,34.7871,34.7246,34.7425,26499.0
2023-02-15 10:15:00,38.91,38.98,38.88,38.95,23086.0,34.7425,34.805,34.7157,34.7782,23086.0
2023-02-15 10:20:00,38.96,38.98,38.92,38.93,15200.0,34.7871,34.805,34.7514,34.7603,15200.0
2023-02-15 10:25:00,38.92,38.94,38.9,38.93,17001.0,34.7514,34.7693,34.7335,34.7603,17001.0
2023-02-15 10:30:00,38.93,38.98,38.92,38.97,19853.0,34.7603,34.805,34.7514,34.7961,19853.0
2023-02-15 10:35:00,38.97,39.06,38.96,39.04,19240.0,34.7961,34.8764,34.7871,34.8586,19240.0
2023-02-15 10:40:00,39.03,39.06,38.96,38.96,11531.0,34.8496,34.8764,34.7871,34.7871,11531.0
2023-02-15 10:45:00,38.96,39.01,38.93,39.01,25630.0,34.7871,34.8318,34.7603,34.8318,25630.0
2023-02-15 10:50:00,39.0,39.03,38.95,38.96,23183.0,34.8228,34.8496,34.7782,34.7871,23183.0
2023-02-15 10:55:00,38.96,39.0,38.94,38.95,23429.0,34.7871,34.8228,34.7693,34.7782,23429.0
2023-02-15 11:00:00,38.95,39.07,38.95,39.06,20187.0,34.7782,34.8853,34.7782,34.8764,20187.0
2023-02-15 11:05:00,39.06,39.22,39.06,39.22,30816.0,34.8764,35.0193,34.8764,35.0193,30816.0
2023-02-15 11:10:00,39.22,39.29,39.22,39.28,16756.0,35.0193,35.0818,35.0193,35.0728,16756.0
2023-02-15 11:15:00,39.28,39.31,39.27,39.27,10246.0,35.0728,35.0996,35.0639,35.0639,10246.0
2023-02-15 11:20:00,39.27,39.28,39.24,39.28,15586.0,35.0639,35.0728,35.0371,35.0728,15586.0
2023-02-15 11:25:00,39.29,39.31,39.25,39.31,17223.0,35.0818,35.0996,35.0461,35.0996,17223.0
2023-02-15 11:30:00,39.31,39.31,39.26,39.26,16240.0,35.0996,35.0996,35.055,35.055,16240.0
2023-02-15 11:35:00,39.25,39.31,39.24,39.31,6377.0,35.0461,35.0996,35.0371,35.0996,6377.0
2023-02-15 11:40:00,39.3,39.34,39.29,39.3,15096.0,35.0907,35.1264,35.0818,35.0907,15096.0
2023-02-15 11:45:00,39.3,39.31,39.25,39.26,15128.0,35.0907,35.0996,35.0461,35.055,15128.0
2023-02-15 11:50:00,39.26,39.27,39.24,39.25,9463.0,35.055,35.0639,35.0371,35.0461,9463.0
2023-02-15 11:55:00,39.25,39.26,39.19,39.24,18082.0,35.0461,35.055,34.9925,35.0371,18082.0
2023-02-15 12:00:00,39.24,39.29,39.24,39.29,13724.0,35.0371,35.0818,35.0371,35.0818,13724.0
2023-02-15 12:05:00,39.3,39.31,39.22,39.28,15961.0,35.0907,35.0996,35.0193,35.0728,15961.0
2023-02-15 12:10:00,39.28,39.29,39.22,39.23,13421.0,35.0728,35.0818,35.0193,35.0282,13421.0
2023-02-15 12:15:00,39.24,39.25,39.19,39.2,11840.0,35.0371,35.0461,34.9925,35.0014,11840.0
2023-02-15 12:20:00,39.21,39.23,39.18,39.22,28221.0,35.0103,35.0282,34.9836,35.0193,28221.0
2023-02-15 12:25:00,39.23,39.25,39.2,39.21,10007.0,35.0282,35.0461,35.0014,35.0103,10007.0
2023-02-15 12:30:00,39.21,39.21,39.17,39.2,9630.0,35.0103,35.0103,34.9746,35.0014,9630.0
2023-02-15 12:35:00,39.21,39.23,39.19,39.2,10068.0,35.0103,35.0282,34.9925,35.0014,10068.0
2023-02-15 12:40:00,39.19,39.25,39.19,39.24,8158.0,34.9925,35.0461,34.9925,35.0371,8158.0
2023-02-15 12:45:00,39.24,39.25,39.2,39.21,11337.0,35.0371,35.0461,35.0014,35.0103,11337.0
2023-02-15 12:50:00,39.2,39.2,39.17,39.19,10759.0,35.0014,35.0014,34.9746,34.9925,10759.0
2023-02-15 12:55:00,39.19,39.19,39.16,39.18,14134.0,34.9925,34.9925,34.9657,34.9836,14134.0
2023-02-15 13:00:00,39.17,39.23,39.17,39.21,8524.0,34.9746,35.0282,34.9746,35.0103,8524.0
2023-02-15 13:05:00,39.21,39.27,39.2,39.26,11868.0,35.0103,35.0639,35.0014,35.055,11868.0
2023-02-15 13:10:00,39.28,39.29,39.27,39.29,6050.0,35.0728,35.0818,35.0639,35.0818,6050.0
2023-02-15 13:15:00,39.29,39.29,39.23,39.24,13919.0,35.0818,35.0818,35.0282,35.0371,13919.0
2023-02-15 13:20:00,39.25,39.26,39.23,39.25,5965.0,35.0461,35.055,35.0282,35.0461,5965.0
2023-02-15 13:25:00,39.24,39.3,39.23,39.28,17554.0,35.0371,35.0907,35.0282,35.0728,17554.0
2023-02-15 13:30:00,39.28,39.29,39.25,39.29,14419.0,35.0728,35.0818,35.0461,35.0818,14419.0
2023-02-15 13:35:00,39.29,39.31,39.2,39.2,64693.0,35.0818,35.0996,35.0014,35.0014,64693.0
2023-02-15 13:40:00,39.19,39.25,39.19,39.24,21499.0,34.9925,35.0461,34.9925,35.0371,21499.0
2023-02-15 13:45:00,39.23,39.28,39.23,39.24,29574.0,35.0282,35.0728,35.0282,35.0371,29574.0
2023-02-15 13:50:00,39.23,39.29,39.2,39.25,110733.0,35.0282,35.0818,35.0014,35.0461,110733.0
2023-02-15 13:55:00,39.25,39.3,39.22,39.28,85312.0,35.0461,35.0907,35.0193,35.0728,85312.0
2023-02-15 14:00:00,39.29,39.32,39.28,39.3,24431.0,35.0818,35.1086,35.0728,35.0907,24431.0
2023-02-15 14:05:00,39.29,39.34,39.29,39.33,15459.0,35.0818,35.1264,35.0818,35.1175,15459.0
2023-02-15 14:10:00,39.32,39.34,39.31,39.34,20299.0,35.1086,35.1264,35.0996,35.1264,20299.0
2023-02-15 14:15:00,39.34,39.34,39.28,39.29,9415.0,35.1264,35.1264,35.0728,35.0818,9415.0
2023-02-15 14:20:00,39.29,39.29,39.24,39.24,12716.0,35.0818,35.0818,35.0371,35.0371,12716.0
2023-02-15 14:25:00,39.25,39.25,39.21,39.25,22261.0,35.0461,35.0461,35.0103,35.0461,22261.0
2023-02-15 14:30:00,39.25,39.25,39.2,39.23,24306.0,35.0461,35.0461,35.0014,35.0282,24306.0
2023-02-15 14:35:00,39.23,39.23,39.19,39.19,16767.0,35.0282,35.0282,34.9925,34.9925,16767.0
2023-02-15 14:40:00,39.19,39.22,39.17,39.2,19866.0,34.9925,35.0193,34.9746,35.0014,19866.0
2023-02-15 14:45:00,39.2,39.21,39.17,39.19,35571.0,35.0014,35.0103,34.9746,34.9925,35571.0
2023-02-15 14:50:00,39.2,39.22,39.17,39.18,33339.0,35.0014,35.0193,34.9746,34.9836,33339.0
2023-02-15 14:55:00,39.18,39.19,39.14,39.15,20097.0,34.9836,34.9925,34.9478,34.9568,20097.0
2023-02-15 15:00:00,39.15,39.22,39.14,39.22,40391.0,34.9568,35.0193,34.9478,35.0193,40391.0
2023-02-15 15:05:00,39.22,39.31,39.21,39.31,62945.0,35.0193,35.0996,35.0103,35.0996,62945.0
2023-02-15 15:10:00,39.3,39.31,39.26,39.27,16861.0,35.0907,35.0996,35.055,35.0639,16861.0
2023-02-15 15:15:00,39.27,39.28,39.2,39.22,27228.0,35.0639,35.0728,35.0014,35.0193,27228.0
2023-02-15 15:20:00,39.22,39.26,39.21,39.23,17522.0,35.0193,35.055,35.0103,35.0282,17522.0
2023-02-15 15:25:00,39.23,39.29,39.23,39.29,26901.0,35.0282,35.0818,35.0282,35.0818,26901.0
2023-02-15 15:30:00,39.29,39.31,39.27,39.31,55366.0,35.0818,35.0996,35.0639,35.0996,55366.0
2023-02-15 15:35:00,39.3,39.31,39.27,39.28,24808.0,35.0907,35.0996,35.0639,35.0728,24808.0
2023-02-15 15:40:00,39.28,39.3,39.25,39.29,27074.0,35.0728,35.0907,35.0461,35.0818,27074.0
2023-02-15 15:45:00,39.29,39.35,39.28,39.34,49513.0,35.0818,35.1354,35.0728,35.1264,49513.0
2023-02-15 15:50:00,39.34,39.35,39.25,39.29,71211.0,35.1264,35.1354,35.0461,35.0818,71211.0
2023-02-15 15:55:00,39.28,39.37,39.24,39.28,262593.0,35.0728,35.1532,35.0371,35.0728,262593.0
2023-02-16 09:30:00,38.28,38.49,38.28,38.29,71981.0,34.5891,34.7788,34.5891,34.5981,71981.0
2023-02-16 09:35:00,38.28,38.34,38.24,38.3,48386.0,34.5891,34.6433,34.5529,34.6071,48386.0
2023-02-16 09:40:00,38.31,38.36,38.2,38.34,11656.0,34.6162,34.6614,34.5168,34.6433,11656.0
2023-02-16 09:45:00,38.34,38.42,38.3,38.39,14030.0,34.6433,34.7156,34.6071,34.6885,14030.0
2023-02-16 09:50:00,38.38,38.41,38.34,38.34,11689.0,34.6794,34.7065,34.6433,34.6433,11689.0
2023-02-16 09:55:00,38.33,38.35,38.23,38.29,21729.0,34.6343,34.6523,34.5439,34.5981,21729.0
2023-02-16 10:00:00,38.26,38.31,38.23,38.27,10527.0,34.571,34.6162,34.5439,34.58,10527.0
2023-02-16 10:05:00,38.27,38.34,38.26,38.34,11999.0,34.58,34.6433,34.571,34.6433,11999.0
2023-02-16 10:10:00,38.35,38.45,38.33,38.41,11092.0,34.6523,34.7427,34.6343,34.7065,11092.0
2023-02-16 10:15:00,38.41,38.43,38.37,38.43,11135.0,34.7065,34.7246,34.6704,34.7246,11135.0
2023-02-16 10:20:00,38.43,38.49,38.42,38.43,23927.0,34.7246,34.7788,34.7156,34.7246,23927.0
2023-02-16 10:25:00,38.43,38.47,38.41,38.47,11943.0,34.7246,34.7608,34.7065,34.7608,11943.0
2023-02-16 10:30:00,38.48,38.51,38.46,38.49,10119.0,34.7698,34.7969,34.7517,34.7788,10119.0
2023-02-16 10:35:00,38.5,38.57,38.48,38.54,9399.0,34.7879,34.8511,34.7698,34.824,9399.0
2023-02-16 10:40:00,38.54,38.55,38.5,38.52,40609.0,34.824,34.833,34.7879,34.8059,40609.0
2023-02-16 10:45:00,38.52,38.63,38.52,38.6,38008.0,34.8059,34.9053,34.8059,34.8782,38008.0
2023-02-16 10:50:00,38.61,38.61,38.52,38.57,28064.0,34.8873,34.8873,34.8059,34.8511,28064.0
2023-02-16 10:55:00,38.58,38.58,38.54,38.58,12497.0,34.8601,34.8601,34.824,34.8601,12497.0
2023-02-16 11:00:00,38.59,38.67,38.57,38.66,11120.0,34.8692,34.9415,34.8511,34.9324,11120.0
2023-02-16 11:05:00,38.66,38.66,38.58,38.63,18145.0,34.9324,34.9324,34.8601,34.9053,18145.0
2023-02-16 11:10:00,38.64,38.67,38.64,38.66,10242.0,34.9144,34.9415,34.9144,34.9324,10242.0
2023-02-16 11:15:00,38.66,38.67,38.64,38.67,8992.0,34.9324,34.9415,34.9144,34.9415,8992.0
2023-02-16 11:20:00,38.67,38.68,38.62,38.63,6542.0,34.9415,34.9505,34.8963,34.9053,6542.0
2023-02-16 11:25:00,38.62,38.64,38.59,38.64,12546.0,34.8963,34.9144,34.8692,34.9144,12546.0
2023-02-16 11:30:00,38.64,38.69,38.64,38.68,12906.0,34.9144,34.9595,34.9144,34.9505,12906.0
2023-02-16 11:35:00,38.68,38.68,38.65,38.67,6575.0,34.9505,34.9505,34.9234,34.9415,6575.0
2023-02-16 11:40:00,38.68,38.73,38.67,38.72,12568.0,34.9505,34.9957,34.9415,34.9866,12568.0
2023-02-16 11:45:00,38.73,38.76,38.72,38.74,9504.0,34.9957,35.0228,34.9866,35.0047,9504.0
2023-02-16 11:50:00,38.73,38.74,38.7,38.73,12382.0,34.9957,35.0047,34.9686,34.9957,12382.0
2023-02-16 11:55:00,38.73,38.75,38.73,38.73,4344.0,34.9957,35.0138,34.9957,34.9957,4344.0
2023-02-16 12:00:00,38.73,38.75,38.73,38.73,4761.0,34.9957,35.0138,34.9957,34.9957,4761.0
2023-02-16 12:05:00,38.73,38.77,38.7,38.75,10408.0,34.9957,35.0318,34.9686,35.0138,10408.0
2023-02-16 12:10:00,38.75,38.8,38.75,38.79,12705.0,35.0138,35.0589,35.0138,35.0499,12705.0
2023-02-16 12:15:00,38.8,38.81,38.74,38.74,11434.0,35.0589,35.068,35.0047,35.0047,11434.0
2023-02-16 12:20:00,38.74,38.83,38.74,38.82,13930.0,35.0047,35.086,35.0047,35.077,13930.0
2023-02-16 12:25:00,38.82,38.85,38.81,38.84,10483.0,35.077,35.1041,35.068,35.0951,10483.0
2023-02-16 12:30:00,38.84,38.9,38.84,38.89,9094.0,35.0951,35.1493,35.0951,35.1403,9094.0
2023-02-16 12:35:00,38.89,38.92,38.88,38.9,6263.0,35.1403,35.1674,35.1312,35.1493,6263.0
2023-02-16 12:40:00,38.9,38.93,38.89,38.93,4194.0,35.1493,35.1764,35.1403,35.1764,4194.0
2023-02-16 12:45:00,38.93,38.97,38.93,38.97,11623.0,35.1764,35.2125,35.1764,35.2125,11623.0
2023-02-16 12:50:00,38.96,38.96,38.87,38.88,15938.0,35.2035,35.2035,35.1222,35.1312,15938.0
2023-02-16 12:55:00,38.88,38.9,38.86,38.87,8437.0,35.1312,35.1493,35.1131,35.1222,8437.0
2023-02-16 13:00:00,38.87,38.91,38.83,38.84,10169.0,35.1222,35.1583,35.086,35.0951,10169.0
2023-02-16 13:05:00,38.84,38.88,38.83,38.88,5480.0,35.0951,35.1312,35.086,35.1312,5480.0
2023-02-16 13:10:00,38.88,38.88,38.83,38.83,13437.0,35.1312,35.1312,35.086,35.086,13437.0
2023-02-16 13:15:00,38.82,38.82,38.76,38.78,32942.0,35.077,35.077,35.0228,35.0409,32942.0
2023-02-16 13:20:00,38.78,38.8,38.75,38.79,9122.0,35.0409,35.0589,35.0138,35.0499,9122.0
2023-02-16 13:25:00,38.8,38.8,38.74,38.75,12274.0,35.0589,35.0589,35.0047,35.0138,12274.0
2023-02-16 13:30:00,38.75,38.78,38.73,38.77,6671.0,35.0138,35.0409,34.9957,35.0318,6671.0
2023-02-16 13:35:00,38.79,38.83,38.78,38.81,10643.0,35.0499,35.086,35.0409,35.068,10643.0
2023-02-16 13:40:00,38.81,38.85,38.8,38.84,10010.0,35.068,35.1041,35.0589,35.0951,10010.0
2023-02-16 13:45:00,38.84,38.85,38.81,38.83,18626.0,35.0951,35.1041,35.068,35.086,18626.0
2023-02-16 13:50:00,38.82,38.84,38.81,38.84,7917.0,35.077,35.0951,35.068,35.0951,7917.0
2023-02-16 13:55:00,38.84,38.85,38.81,38.82,18389.0,35.0951,35.1041,35.068,35.077,18389.0
2023-02-16 14:00:00,38.83,38.87,38.82,38.87,7306.0,35.086,35.1222,35.077,35.1222,7306.0
2023-02-16 14:05:00,38.87,38.87,38.85,38.87,9858.0,35.1222,35.1222,35.1041,35.1222,9858.0
2023-02-16 14:10:00,38.88,38.9,38.87,38.9,10295.0,35.1312,35.1493,35.1222,35.1493,10295.0
2023-02-16 14:15:00,38.89,38.92,38.89,38.91,5198.0,35.1403,35.1674,35.1403,35.1583,5198.0
2023-02-16 14:20:00,38.91,38.92,38.86,38.92,20389.0,35.1583,35.1674,35.1131,35.1674,20389.0
2023-02-16 14:25:00,38.94,38.97,38.93,38.94,56841.0,35.1854,35.2125,35.1764,35.1854,56841.0
2023-02-16 14:30:00,38.94,38.97,38.94,38.97,18187.0,35.1854,35.2125,35.1854,35.2125,18187.0
2023-02-16 14:35:00,38.97,38.99,38.96,38.98,15347.0,35.2125,35.2306,35.2035,35.2216,15347.0
2023-02-16 14:40:00,38.98,39.0,38.93,38.97,19593.0,35.2216,35.2396,35.1764,35.2125,19593.0
2023-02-16 14:45:00,38.98,38.98,38.94,38.95,12700.0,35.2216,35.2216,35.1854,35.1945,12700.0
2023-02-16 14:50:00,38.94,38.95,38.9,38.95,19992.0,35.1854,35.1945,35.1493,35.1945,19992.0
2023-02-16 14:55:00,38.95,38.95,38.92,38.94,9425.0,35.1945,35.1945,35.1674,35.1854,9425.0
2023-02-16 15:00:00,38.93,38.94,38.88,38.89,14163.0,35.1764,35.1854,35.1312,35.1403,14163.0
2023-02-16 15:05:00,38.89,38.9,38.77,38.83,42807.0,35.1403,35.1493,35.0318,35.086,42807.0
2023-02-16 15:10:00,38.83,38.84,38.8,38.81,18530.0,35.086,35.0951,35.0589,35.068,18530.0
2023-02-16 15:15:00,38.8,38.81,38.74,38.76,12313.0,35.0589,35.068,35.0047,35.0228,12313.0
2023-02-16 15:20:00,38.75,38.76,38.69,38.73,24134.0,35.0138,35.0228,34.9595,34.9957,24134.0
2023-02-16 15:25:00,38.73,38.77,38.69,38.69,19400.0,34.9957,35.0318,34.9595,34.9595,19400.0
2023-02-16 15:30:00,38.69,38.71,38.63,38.66,43144.0,34.9595,34.9776,34.9053,34.9324,43144.0
2023-02-16 15:35:00,38.66,38.7,38.64,38.67,27813.0,34.9324,34.9686,34.9144,34.9415,27813.0
2023-02-16 15:40:00,38.67,38.69,38.64,38.69,30329.0,34.9415,34.9595,34.9144,34.9595,30329.0
2023-02-16 15:45:00,38.69,38.7,38.61,38.65,49402.0,34.9595,34.9686,34.8873,34.9234,49402.0
2023-02-16 15:50:00,38.65,38.71,38.59,38.59,121034.0,34.9234,34.9776,34.8692,34.8692,121034.0
2023-02-16 15:55:00,38.6,38.64,38.55,38.64,168852.0,34.8782,34.9144,34.833,34.9144,168852.0
2023-02-17 09:30:00,38.57,38.71,38.53,38.65,71281.0,34.8511,34.9776,34.815,34.9234,71281.0
2023-02-17 09:35:00,38.64,38.65,38.55,38.61,6569.0,34.9144,34.9234,34.833,34.8873,6569.0
2023-02-17 09:40:00,38.61,38.61,38.55,38.55,9887.0,34.8873,34.8873,34.833,34.833,9887.0
2023-02-17 09:45:00,38.55,38.57,38.5,38.52,12958.0,34.833,34.8511,34.7879,34.8059,12958.0
2023-02-17 09:50:00,38.52,38.52,38.39,38.41,19646.0,34.8059,34.8059,34.6885,34.7065,19646.0
2023-02-17 09:55:00,38.39,38.41,38.37,38.4,12512.0,34.6885,34.7065,34.6704,34.6975,12512.0
2023-02-17 10:00:00,38.41,38.54,38.4,38.54,12383.0,34.7065,34.824,34.6975,34.824,12383.0
2023-02-17 10:05:00,38.54,38.55,38.48,38.5,7011.0,34.824,34.833,34.7698,34.7879,7011.0
2023-02-17 10:10:00,38.48,38.58,38.47,38.54,18766.0,34.7698,34.8601,34.7608,34.824,18766.0
2023-02-17 10:15:00,38.54,38.63,38.49,38.61,13616.0,34.824,34.9053,34.7788,34.8873,13616.0
2023-02-17 10:20:00,38.6,38.65,38.57,38.57,14091.0,34.8782,34.9234,34.8511,34.8511,14091.0
2023-02-17 10:25:00,38.58,38.62,38.58,38.59,11905.0,34.8601,34.8963,34.8601,34.8692,11905.0
2023-02-17 10:30:00,38.59,38.65,38.58,38.61,9276.0,34.8692,34.9234,34.8601,34.8873,9276.0
2023-02-17 10:35:00,38.62,38.71,38.54,38.54,27367.0,34.8963,34.9776,34.824,34.824,27367.0
2023-02-17 10:40:00,38.54,38.54,38.38,38.39,14952.0,34.824,34.824,34.6794,34.6885,14952.0
2023-02-17 10:45:00,38.39,38.45,38.38,38.45,15311.0,34.6885,34.7427,34.6794,34.7427,15311.0
2023-02-17 10:50:00,38.45,38.47,38.36,38.36,14552.0,34.7427,34.7608,34.6614,34.6614,14552.0
2023-02-17 10:55:00,38.37,38.38,38.33,38.35,8863.0,34.6704,34.6794,34.6343,34.6523,8863.0
2023-02-17 11:00:00,38.35,38.38,38.32,38.38,12457.0,34.6523,34.6794,34.6252,34.6794,12457.0
2023-02-17 11:05:00,38.39,38.42,38.36,38.38,7849.0,34.6885,34.7156,34.6614,34.6794,7849.0
2023-02-17 11:10:00,38.38,38.41,38.36,38.39,11081.0,34.6794,34.7065,34.6614,34.6885,11081.0
2023-02-17 11:15:00,38.4,38.4,38.3,38.3,26063.0,34.6975,34.6975,34.6071,34.6071,26063.0
2023-02-17 11:20:00,38.3,38.31,38.25,38.26,18005.0,34.6071,34.6162,34.562,34.571,18005.0
2023-02-17 11:25:00,38.25,38.29,38.19,38.23,17692.0,34.562,34.5981,34.5077,34.5439,17692.0
2023-02-17 11:30:00,38.23,38.23,38.18,38.23,20947.0,34.5439,34.5439,34.4987,34.5439,20947.0
2023-02-17 11:35:00,38.23,38.24,38.17,38.18,18943.0,34.5439,34.5529,34.4897,34.4987,18943.0
2023-02-17 11:40:00,38.19,38.22,38.18,38.2,33972.0,34.5077,34.5349,34.4987,34.5168,33972.0
2023-02-17 11:45:00,38.2,38.2,38.17,38.18,21338.0,34.5168,34.5168,34.4897,34.4987,21338.0
2023-02-17 11:50:00,38.18,38.19,38.14,38.15,19394.0,34.4987,34.5077,34.4626,34.4716,19394.0
2023-02-17 11:55:00,38.15,38.16,38.12,38.16,12743.0,34.4716,34.4806,34.4445,34.4806,12743.0
2023-02-17 12:00:00,38.16,38.25,38.15,38.2,24555.0,34.4806,34.562,34.4716,34.5168,24555.0
2023-02-17 12:05:00,38.2,38.27,38.2,38.26,34276.0,34.5168,34.58,34.5168,34.571,34276.0
2023-02-17 12:10:00,38.26,38.3,38.25,38.28,30259.0,34.571,34.6071,34.562,34.5891,30259.0
2023-02-17 12:15:00,38.27,38.3,38.22,38.22,14052.0,34.58,34.6071,34.5349,34.5349,14052.0
2023-02-17 12:20:00,38.22,38.22,38.18,38.2,15834.0,34.5349,34.5349,34.4987,34.5168,15834.0
2023-02-17 12:25:00,38.2,38.25,38.2,38.21,16604.0,34.5168,34.562,34.5168,34.5258,16604.0
2023-02-17 12:30:00,38.21,38.21,38.13,38.13,20898.0,34.5258,34.5258,34.4535,34.4535,20898.0
2023-02-17 12:35:00,38.14,38.16,38.1,38.13,20616.0,34.4626,34.4806,34.4264,34.4535,20616.0
2023-02-17 12:40:00,38.13,38.14,38.1,38.12,9963.0,34.4535,34.4626,34.4264,34.4445,9963.0
2023-02-17 12:45:00,38.12,38.12,38.09,38.11,12817.0,34.4445,34.4445,34.4174,34.4355,12817.0
2023-02-17 12:50:00,38.11,38.11,38.05,38.06,13736.0,34.4355,34.4355,34.3812,34.3903,13736.0
2023-02-17 12:55:00,38.07,38.1,38.06,38.09,11875.0,34.3993,34.4264,34.3903,34.4174,11875.0
2023-02-17 13:00:00,38.09,38.09,38.06,38.08,11607.0,34.4174,34.4174,34.3903,34.4084,11607.0
2023-02-17 13:05:00,38.09,38.11,38.07,38.1,36360.0,34.4174,34.4355,34.3993,34.4264,36360.0
2023-02-17 13:10:00,38.1,38.14,38.1,38.14,14965.0,34.4264,34.4626,34.4264,34.4626,14965.0
2023-02-17 13:15:00,38.14,38.18,38.13,38.16,22640.0,34.4626,34.4987,34.4535,34.4806,22640.0
2023-02-17 13:20:00,38.15,38.15,38.11,38.13,17624.0,34.4716,34.4716,34.4355,34.4535,17624.0
2023-02-17 13:25:00,38.13,38.14,38.1,38.12,18014.0,34.4535,34.4626,34.4264,34.4445,18014.0
2023-02-17 13:30:00,38.12,38.13,38.09,38.12,11855.0,34.4445,34.4535,34.4174,34.4445,11855.0
2023-02-17 13:35:00,38.13,38.13,38.1,38.12,11773.0,34.4535,34.4535,34.4264,34.4445,11773.0
2023-02-17 13:40:00,38.11,38.12,38.09,38.11,8670.0,34.4355,34.4445,34.4174,34.4355,8670.0
2023-02-17 13:45:00,38.12,38.12,38.08,38.09,18435.0,34.4445,34.4445,34.4084,34.4174,18435.0
2023-02-17 13:50:00,38.08,38.14,38.07,38.1,24112.0,34.4084,34.4626,34.3993,34.4264,24112.0
2023-02-17 13:55:00,38.1,38.11,38.08,38.09,11482.0,34.4264,34.4355,34.4084,34.4174,11482.0
2023-02-17 14:00:00,38.09,38.14,38.09,38.12,34264.0,34.4174,34.4626,34.4174,34.4445,34264.0
2023-02-17 14:05:00,38.12,38.16,38.11,38.15,12221.0,34.4445,34.4806,34.4355,34.4716,12221.0
2023-02-17 14:10:00,38.14,38.16,38.07,38.09,15471.0,34.4626,34.4806,34.3993,34.4174,15471.0
2023-02-17 14:15:00,38.09,38.11,38.05,38.06,13446.0,34.4174,34.4355,34.3812,34.3903,13446.0
2023-02-17 14:20:00,38.05,38.15,38.05,38.13,42894.0,34.3812,34.4716,34.3812,34.4535,42894.0
2023-02-17 14:25:00,38.13,38.18,38.13,38.14,27709.0,34.4535,34.4987,34.4535,34.4626,27709.0
2023-02-17 14:30:00,38.14,38.16,38.13,38.14,21239.0,34.4626,34.4806,34.4535,34.4626,21239.0
2023-02-17 14:35:00,38.13,38.15,38.12,38.14,18165.0,34.4535,34.4716,34.4445,34.4626,18165.0
2023-02-17 14:40:00,38.14,38.14,38.09,38.1,17635.0,34.4626,34.4626,34.4174,34.4264,17635.0
2023-02-17 14:45:00,38.11,38.14,38.09,38.14,30070.0,34.4355,34.4626,34.4174,34.4626,30070.0
2023-02-17 14:50:00,38.14,38.21,38.13,38.2,30203.0,34.4626,34.5258,34.4535,34.5168,30203.0
2023-02-17 14:55:00,38.2,38.22,38.19,38.21,13829.0,34.5168,34.5349,34.5077,34.5258,13829.0
2023-02-17 15:00:00,38.22,38.36,38.22,38.34,20031.0,34.5349,34.6614,34.5349,34.6433,20031.0
2023-02-17 15:05:00,38.34,38.43,38.34,38.42,19825.0,34.6433,34.7246,34.6433,34.7156,19825.0
2023-02-17 15:10:00,38.42,38.42,38.3,38.34,26432.0,34.7156,34.7156,34.6071,34.6433,26432.0
2023-02-17 15:15:00,38.34,38.43,38.33,38.41,28234.0,34.6433,34.7246,34.6343,34.7065,28234.0
2023-02-17 15:20:00,38.41,38.43,38.38,38.41,20823.0,34.7065,34.7246,34.6794,34.7065,20823.0
2023-02-17 15:25:00,38.4,38.42,38.35,38.36,38873.0,34.6975,34.7156,34.6523,34.6614,38873.0
2023-02-17 15:30:00,38.36,38.42,38.35,38.42,41791.0,34.6614,34.7156,34.6523,34.7156,41791.0
2023-02-17 15:35:00,38.42,38.43,38.37,38.38,46921.0,34.7156,34.7246,34.6704,34.6794,46921.0
2023-02-17 15:40:00,38.37,38.42,38.37,38.39,38925.0,34.6704,34.7156,34.6704,34.6885,38925.0
2023-02-17 15:45:00,38.39,38.4,38.35,38.36,85196.0,34.6885,34.6975,34.6523,34.6614,85196.0
2023-02-17 15:50:00,38.36,38.39,38.34,38.34,78777.0,34.6614,34.6885,34.6433,34.6433,78777.0
2023-02-17 15:55:00,38.34,38.39,38.27,38.27,382238.0,34.6433,34.6885,34.58,34.58,382238.0
2023-02-21 09:30:00,37.7,37.8,36.7,36.73,302015.0,34.065,34.1554,33.1614,33.1885,302015.0
2023-02-21 09:35:00,36.71,36.93,36.67,36.92,68621.0,33.1704,33.3692,33.1343,33.3602,68621.0
2023-02-21 09:40:00,36.93,36.96,36.79,36.83,82377.0,33.3692,33.3963,33.2427,33.2789,82377.0
2023-02-21 09:45:00,36.8,36.84,36.71,36.74,47813.0,33.2518,33.2879,33.1704,33.1976,47813.0
2023-02-21 09:50:00,36.74,36.78,36.63,36.77,48893.0,33.1976,33.2337,33.0982,33.2247,48893.0
2023-02-21 09:55:00,36.77,36.78,36.55,36.55,49901.0,33.2247,33.2337,33.0259,33.0259,49901.0
2023-02-21 10:00:00,36.54,36.56,36.41,36.49,34208.0,33.0168,33.0349,32.8994,32.9717,34208.0
2023-02-21 10:05:00,36.48,36.49,36.41,36.45,44347.0,32.9626,32.9717,32.8994,32.9355,44347.0
2023-02-21 10:10:00,36.45,36.49,36.41,36.41,31224.0,32.9355,32.9717,32.8994,32.8994,31224.0
2023-02-21 10:15:00,36.41,36.57,36.38,36.51,35793.0,32.8994,33.0439,32.8723,32.9897,35793.0
2023-02-21 10:20:00,36.49,36.55,36.46,36.51,25782.0,32.9717,33.0259,32.9446,32.9897,25782.0
2023-02-21 10:25:00,36.52,36.52,36.38,36.41,32814.0,32.9988,32.9988,32.8723,32.8994,32814.0
2023-02-21 10:30:00,36.41,36.44,36.32,36.43,35097.0,32.8994,32.9265,32.8181,32.9174,35097.0
2023-02-21 10:35:00,36.44,36.52,36.41,36.45,18374.0,32.9265,32.9988,32.8994,32.9355,18374.0
2023-02-21 10:40:00,36.45,36.57,36.45,36.52,27332.0,32.9355,33.0439,32.9355,32.9988,27332.0
2023-02-21 10:45:00,36.52,36.58,36.43,36.48,31883.0,32.9988,33.053,32.9174,32.9626,31883.0
2023-02-21 10:50:00,36.48,36.5,36.43,36.45,19932.0,32.9626,32.9807,32.9174,32.9355,19932.0
2023-02-21 10:55:00,36.44,36.44,36.37,36.41,19856.0,32.9265,32.9265,32.8632,32.8994,19856.0
2023-02-21 11:00:00,36.41,36.47,36.41,36.44,16014.0,32.8994,32.9536,32.8994,32.9265,16014.0
2023-02-21 11:05:00,36.44,36.49,36.42,36.45,13808.0,32.9265,32.9717,32.9084,32.9355,13808.0
2023-02-21 11:10:00,36.45,36.5,36.44,36.5,25556.0,32.9355,32.9807,32.9265,32.9807,25556.0
2023-02-21 11:15:00,36.5,36.63,36.5,36.59,43619.0,32.9807,33.0982,32.9807,33.062,43619.0
2023-02-21 11:20:00,36.59,36.6,36.54,36.59,20059.0,33.062,33.0711,33.0168,33.062,20059.0
2023-02-21 11:25:00,36.6,36.62,36.57,36.6,25970.0,33.0711,33.0891,33.0439,33.0711,25970.0
2023-02-21 11:30:00,36.6,36.63,36.52,36.52,60838.0,33.0711,33.0982,32.9988,32.9988,60838.0
2023-02-21 11:35:00,36.54,36.57,36.51,36.52,13131.0,33.0168,33.0439,32.9897,32.9988,13131.0
2023-02-21 11:40:00,36.52,36.53,36.45,36.46,17620.0,32.9988,33.0078,32.9355,32.9446,17620.0
2023-02-21 11:45:00,36.46,36.48,36.43,36.44,20221.0,32.9446,32.9626,32.9174,32.9265,20221.0
2023-02-21 11:50:00,36.43,36.43,36.3,36.32,13812.0,32.9174,32.9174,32.8,32.8181,13812.0
2023-02-21 11:55:00,36.32,36.35,36.3,36.31,15081.0,32.8181,32.8452,32.8,32.809,15081.0
2023-02-21 12:00:00,36.3,36.3,36.22,36.25,19390.0,32.8,32.8,32.7277,32.7548,19390.0
2023-02-21 12:05:00,36.25,36.3,36.24,36.27,9498.0,32.7548,32.8,32.7458,32.7729,9498.0
2023-02-21 12:10:00,36.27,36.29,36.26,36.28,15695.0,32.7729,32.7909,32.7638,32.7819,15695.0
2023-02-21 12:15:00,36.29,36.32,36.25,36.31,10203.0,32.7909,32.8181,32.7548,32.809,10203.0
2023-02-21 12:20:00,36.3,36.31,36.23,36.27,21875.0,32.8,32.809,32.7367,32.7729,21875.0
2023-02-21 12:25:00,36.27,36.29,36.25,36.29,11331.0,32.7729,32.7909,32.7548,32.7909,11331.0
2023-02-21 12:30:00,36.29,36.29,36.25,36.29,14226.0,32.7909,32.7909,32.7548,32.7909,14226.0
2023-02-21 12:35:00,36.29,36.3,36.25,36.29,16181.0,32.7909,32.8,32.7548,32.7909,16181.0
2023-02-21 12:40:00,36.29,36.34,36.26,36.33,19466.0,32.7909,32.8361,32.7638,32.8271,19466.0
2023-02-21 12:45:00,36.34,36.41,36.34,36.38,27248.0,32.8361,32.8994,32.8361,32.8723,27248.0
2023-02-21 12:50:00,36.37,36.37,36.29,36.32,11702.0,32.8632,32.8632,32.7909,32.8181,11702.0
2023-02-21 12:55:00,36.32,36.36,36.28,36.36,30667.0,32.8181,32.8542,32.7819,32.8542,30667.0
2023-02-21 13:00:00,36.35,36.37,36.34,36.35,39121.0,32.8452,32.8632,32.8361,32.8452,39121.0
2023-02-21 13:05:00,36.36,36.37,36.28,36.29,13113.0,32.8542,32.8632,32.7819,32.7909,13113.0
2023-02-21 13:10:00,36.29,36.31,36.28,36.29,15933.0,32.7909,32.809,32.7819,32.7909,15933.0
2023-02-21 13:15:00,36.29,36.3,36.19,36.22,33704.0,32.7909,32.8,32.7006,32.7277,33704.0
2023-02-21 13:20:00,36.22,36.23,36.16,36.2,46683.0,32.7277,32.7367,32.6735,32.7096,46683.0
2023-02-21 13:25:00,36.2,36.23,36.16,36.2,13120.0,32.7096,32.7367,32.6735,32.7096,13120.0
2023-02-21 13:30:00,36.19,36.2,36.14,36.14,12802.0,32.7006,32.7096,32.6554,32.6554,12802.0
2023-02-21 13:35:00,36.14,36.14,36.1,36.1,16718.0,32.6554,32.6554,32.6193,32.6193,16718.0
2023-02-21 13:40:00,36.1,36.11,36.08,36.1,15605.0,32.6193,32.6283,32.6012,32.6193,15605.0
2023-02-21 13:45:00,36.11,36.14,36.09,36.09,15867.0,32.6283,32.6554,32.6102,32.6102,15867.0
2023-02-21 13:50:00,36.09,36.09,36.03,36.04,16578.0,32.6102,32.6102,32.556,32.5651,16578.0
2023-02-21 13:55:00,36.03,36.04,35.98,36.02,29015.0,32.556,32.5651,32.5108,32.547,29015.0
2023-02-21 14:00:00,36.02,36.03,36.0,36.01,25364.0,32.547,32.556,32.5289,32.5379,25364.0
2023-02-21 14:05:00,36.02,36.02,35.9,35.91,26553.0,32.547,32.547,32.4385,32.4476,26553.0
2023-02-21 14:10:00,35.91,35.91,35.83,35.84,27706.0,32.4476,32.4476,32.3753,32.3843,27706.0
2023-02-21 14:15:00,35.83,35.95,35.81,35.9,78179.0,32.3753,32.4837,32.3572,32.4385,78179.0
2023-02-21 14:20:00,35.9,35.9,35.85,35.86,61563.0,32.4385,32.4385,32.3934,32.4024,61563.0
2023-02-21 14:25:00,35.86,35.93,35.85,35.91,96791.0,32.4024,32.4657,32.3934,32.4476,96791.0
2023-02-21 14:30:00,35.9,35.96,35.89,35.96,38005.0,32.4385,32.4928,32.4295,32.4928,38005.0
2023-02-21 14:35:00,35.97,35.97,35.86,35.9,21032.0,32.5018,32.5018,32.4024,32.4385,21032.0
2023-02-21 14:40:00,35.91,35.96,35.86,35.95,47559.0,32.4476,32.4928,32.4024,32.4837,47559.0
2023-02-21 14:45:00,35.96,36.0,35.94,35.96,38124.0,32.4928,32.5289,32.4747,32.4928,38124.0
2023-02-21 14:50:00,35.96,35.97,35.93,35.95,18193.0,32.4928,32.5018,32.4657,32.4837,18193.0
2023-02-21 14:55:00,35.95,36.01,35.94,36.0,35257.0,32.4837,32.5379,32.4747,32.5289,35257.0
2023-02-21 15:00:00,36.0,36.05,35.99,36.05,27412.0,32.5289,32.5741,32.5199,32.5741,27412.0
2023-02-21 15:05:00,36.05,36.07,35.96,35.98,34577.0,32.5741,32.5922,32.4928,32.5108,34577.0
2023-02-21 15:10:00,35.98,36.02,35.95,36.02,24773.0,32.5108,32.547,32.4837,32.547,24773.0
2023-02-21 15:15:00,36.01,36.02,35.96,35.99,31163.0,32.5379,32.547,32.4928,32.5199,31163.0
2023-02-21 15:20:00,35.98,36.01,35.95,36.01,25474.0,32.5108,32.5379,32.4837,32.5379,25474.0
2023-02-21 15:25:00,36.01,36.01,35.97,36.0,36087.0,32.5379,32.5379,32.5018,32.5289,36087.0
2023-02-21 15:30:00,36.0,36.06,35.99,36.04,34296.0,32.5289,32.5831,32.5199,32.5651,34296.0
2023-02-21 15:35:00,36.04,36.05,35.98,36.0,46772.0,32.5651,32.5741,32.5108,32.5289,46772.0
2023-02-21 15:40:00,36.01,36.06,35.97,36.05,66598.0,32.5379,32.5831,32.5018,32.5741,66598.0
2023-02-21 15:45:00,36.05,36.14,36.05,36.12,159898.0,32.5741,32.6554,32.5741,32.6373,159898.0
2023-02-21 15:50:00,36.12,36.16,36.09,36.13,219971.0,32.6373,32.6735,32.6102,32.6464,219971.0
2023-02-21 15:55:00,36.13,36.14,36.05,36.11,366128.0,32.6464,32.6554,32.5741,32.6283,366128.0
2023-02-22 09:30:00,36.05,36.3,36.05,36.22,58196.0,32.5741,32.8,32.5741,32.7277,58196.0
2023-02-22 09:35:00,36.22,36.32,36.18,36.32,23281.0,32.7277,32.8181,32.6916,32.8181,23281.0
2023-02-22 09:40:00,36.32,36.42,36.27,36.42,26354.0,32.8181,32.9084,32.7729,32.9084,26354.0
2023-02-22 09:45:00,36.41,36.53,36.39,36.5,23500.0,32.8994,33.0078,32.8813,32.9807,23500.0
2023-02-22 09:50:00,36.49,36.49,36.31,36.36,16996.0,32.9717,32.9717,32.809,32.8542,16996.0
2023-02-22 09:55:00,36.36,36.4,36.34,36.36,10856.0,32.8542,32.8903,32.8361,32.8542,10856.0
2023-02-22 10:00:00,36.36,36.36,36.29,36.29,13279.0,32.8542,32.8542,32.7909,32.7909,13279.0
2023-02-22 10:05:00,36.29,36.37,36.27,36.35,13831.0,32.7909,32.8632,32.7729,32.8452,13831.0
2023-02-22 10:10:00,36.34,36.34,36.25,36.31,19151.0,32.8361,32.8361,32.7548,32.809,19151.0
2023-02-22 10:15:00,36.29,36.39,36.29,36.33,14684.0,32.7909,32.8813,32.7909,32.8271,14684.0
2023-02-22 10:20:00,36.34,36.44,36.34,36.43,8804.0,32.8361,32.9265,32.8361,32.9174,8804.0
2023-02-22 10:25:00,36.43,36.44,36.34,36.34,7602.0,32.9174,32.9265,32.8361,32.8361,7602.0
2023-02-22 10:30:00,36.33,36.33,36.19,36.2,14143.0,32.8271,32.8271,32.7006,32.7096,14143.0
2023-02-22 10:35:00,36.2,36.28,36.2,36.24,26792.0,32.7096,32.7819,32.7096,32.7458,26792.0
2023-02-22 10:40:00,36.25,36.39,36.25,36.38,14875.0,32.7548,32.8813,32.7548,32.8723,14875.0
2023-02-22 10:45:00,36.38,36.41,36.36,36.4,19097.0,32.8723,32.8994,32.8542,32.8903,19097.0
2023-02-22 10:50:00,36.4,36.44,36.39,36.4,19926.0,32.8903,32.9265,32.8813,32.8903,19926.0
2023-02-22 10:55:00,36.4,36.45,36.38,36.39,11912.0,32.8903,32.9355,32.8723,32.8813,11912.0
2023-02-22 11:00:00,36.4,36.45,36.39,36.42,11713.0,32.8903,32.9355,32.8813,32.9084,11713.0
2023-02-22 11:05:00,36.41,36.44,36.38,36.43,10348.0,32.8994,32.9265,32.8723,32.9174,10348.0
2023-02-22 11:10:00,36.43,36.45,36.4,36.42,6444.0,32.9174,32.9355,32.8903,32.9084,6444.0
2023-02-22 11:15:00,36.43,36.43,36.39,36.41,7644.0,32.9174,32.9174,32.8813,32.8994,7644.0
2023-02-22 11:20:00,36.41,36.45,36.4,36.41,7263.0,32.8994,32.9355,32.8903,32.8994,7263.0
2023-02-22 11:25:00,36.43,36.43,36.37,36.41,10119.0,32.9174,32.9174,32.8632,32.8994,10119.0
2023-02-22 11:30:00,36.4,36.46,36.39,36.44,25188.0,32.8903,32.9446,32.8813,32.9265,25188.0
2023-02-22 11:35:00,36.43,36.52,36.43,36.46,69399.0,32.9174,32.9988,32.9174,32.9446,69399.0
2023-02-22 11:40:00,36.46,36.56,36.46,36.55,13289.0,32.9446,33.0349,32.9446,33.0259,13289.0
2023-02-22 11:45:00,36.55,36.56,36.52,36.54,9044.0,33.0259,33.0349,32.9988,33.0168,9044.0
2023-02-22 11:50:00,36.54,36.55,36.5,36.5,9758.0,33.0168,33.0259,32.9807,32.9807,9758.0
2023-02-22 11:55:00,36.5,36.52,36.48,36.51,8812.0,32.9807,32.9988,32.9626,32.9897,8812.0
2023-02-22 12:00:00,36.52,36.58,36.51,36.56,14018.0,32.9988,33.053,32.9897,33.0349,14018.0
2023-02-22 12:05:00,36.56,36.58,36.55,36.55,14445.0,33.0349,33.053,33.0259,33.0259,14445.0
2023-02-22 12:10:00,36.54,36.56,36.51,36.55,4408.0,33.0168,33.0349,32.9897,33.0259,4408.0
2023-02-22 12:15:00,36.56,36.61,36.56,36.59,23348.0,33.0349,33.0801,33.0349,33.062,23348.0
2023-02-22 12:20:00,36.6,36.62,36.57,36.58,11624.0,33.0711,33.0891,33.0439,33.053,11624.0
2023-02-22 12:25:00,36.58,36.6,36.56,36.57,15219.0,33.053,33.0711,33.0349,33.0439,15219.0
2023-02-22 12:30:00,36.57,36.57,36.53,36.53,10717.0,33.0439,33.0439,33.0078,33.0078,10717.0
2023-02-22 12:35:00,36.53,36.61,36.53,36.58,11370.0,33.0078,33.0801,33.0078,33.053,11370.0
2023-02-22 12:40:00,36.58,36.6,36.58,36.58,12660.0,33.053,33.0711,33.053,33.053,12660.0
2023-02-22 12:45:00,36.59,36.6,36.58,36.59,5361.0,33.062,33.0711,33.053,33.062,5361.0
2023-02-22 12:50:00,36.59,36.6,36.59,36.6,3226.0,33.062,33.0711,33.062,33.0711,3226.0
2023-02-22 12:55:00,36.6,36.6,36.59,36.59,8746.0,33.0711,33.0711,33.062,33.062,8746.0
2023-02-22 13:00:00,36.59,36.6,36.57,36.59,10469.0,33.062,33.0711,33.0439,33.062,10469.0
2023-02-22 13:05:00,36.59,36.61,36.58,36.59,7298.0,33.062,33.0801,33.053,33.062,7298.0
2023-02-22 13:10:00,36.58,36.59,36.57,36.58,7411.0,33.053,33.062,33.0439,33.053,7411.0
2023-02-22 13:15:00,36.58,36.62,36.57,36.6,11233.0,33.053,33.0891,33.0439,33.0711,11233.0
2023-02-22 13:20:00,36.59,36.62,36.58,36.6,12251.0,33.062,33.0891,33.053,33.0711,12251.0
2023-02-22 13:25:00,36.59,36.61,36.58,36.6,13011.0,33.062,33.0801,33.053,33.0711,13011.0
2023-02-22 13:30:00,36.6,36.62,36.56,36.58,17385.0,33.0711,33.0891,33.0349,33.053,17385.0
2023-02-22 13:35:00,36.59,36.59,36.55,36.55,12944.0,33.062,33.062,33.0259,33.0259,12944.0
2023-02-22 13:40:00,36.56,36.56,36.52,36.55,6001.0,33.0349,33.0349,32.9988,33.0259,6001.0
2023-02-22 13:45:00,36.55,36.55,36.51,36.54,10337.0,33.0259,33.0259,32.9897,33.0168,10337.0
2023-02-22 13:50:00,36.54,36.54,36.48,36.49,10830.0,33.0168,33.0168,32.9626,32.9717,10830.0
2023-02-22 13:55:00,36.5,36.52,36.5,36.52,11798.0,32.9807,32.9988,32.9807,32.9988,11798.0
2023-02-22 14:00:00,36.52,36.57,36.45,36.57,35669.0,32.9988,33.0439,32.9355,33.0439,35669.0
2023-02-22 14:05:00,36.55,36.6,36.5,36.55,17138.0,33.0259,33.0711,32.9807,33.0259,17138.0
2023-02-22 14:10:00,36.58,36.59,36.45,36.49,19436.0,33.053,33.062,32.9355,32.9717,19436.0
2023-02-22 14:15:00,36.48,36.51,36.41,36.51,11258.0,32.9626,32.9897,32.8994,32.9897,11258.0
2023-02-22 14:20:00,36.5,36.54,36.45,36.47,21950.0,32.9807,33.0168,32.9355,32.9536,21950.0
2023-02-22 14:25:00,36.47,36.49,36.42,36.45,9517.0,32.9536,32.9717,32.9084,32.9355,9517.0
2023-02-22 14:30:00,36.45,36.46,36.38,36.42,16280.0,32.9355,32.9446,32.8723,32.9084,16280.0
2023-02-22 14:35:00,36.42,36.44,36.38,36.41,11113.0,32.9084,32.9265,32.8723,32.8994,11113.0
2023-02-22 14:40:00,36.42,36.42,36.34,36.37,10108.0,32.9084,32.9084,32.8361,32.8632,10108.0
2023-02-22 14:45:00,36.36,36.43,36.32,36.42,10995.0,32.8542,32.9174,32.8181,32.9084,10995.0
2023-02-22 14:50:00,36.42,36.42,36.31,36.32,21805.0,32.9084,32.9084,32.809,32.8181,21805.0
2023-02-22 14:55:00,36.32,36.32,36.24,36.25,20829.0,32.8181,32.8181,32.7458,32.7548,20829.0
2023-02-22 15:00:00,36.25,36.27,36.15,36.16,32993.0,32.7548,32.7729,32.6644,32.6735,32993.0
2023-02-22 15:05:00,36.16,36.21,36.13,36.17,24226.0,32.6735,32.7187,32.6464,32.6825,24226.0
2023-02-22 15:10:00,36.17,36.2,36.15,36.19,16661.0,32.6825,32.7096,32.6644,32.7006,16661.0
2023-02-22 15:15:00,36.2,36.25,36.18,36.2,17846.0,32.7096,32.7548,32.6916,32.7096,17846.0
2023-02-22 15:20:00,36.2,36.29,36.2,36.29,12264.0,32.7096,32.7909,32.7096,32.7909,12264.0
2023-02-22 15:25:00,36.29,36.3,36.22,36.22,30495.0,32.7909,32.8,32.7277,32.7277,30495.0
2023-02-22 15:30:00,36.23,36.27,36.19,36.27,33027.0,32.7367,32.7729,32.7006,32.7729,33027.0
2023-02-22 15:35:00,36.27,36.27,36.2,36.21,28450.0,32.7729,32.7729,32.7096,32.7187,28450.0
2023-02-22 15:40:00,36.2,36.23,36.17,36.2,39278.0,32.7096,32.7367,32.6825,32.7096,39278.0
2023-02-22 15:45:00,36.19,36.28,36.19,36.27,54907.0,32.7006,32.7819,32.7006,32.7729,54907.0
2023-02-22 15:50:00,36.27,36.28,36.21,36.23,77495.0,32.7729,32.7819,32.7187,32.7367,77495.0
2023-02-22 15:55:00,36.24,36.3,36.23,36.29,111624.0,32.7458,32.8,32.7367,32.7909,111624.0
2023-02-23 09:30:00,36.45,36.62,36.44,36.58,32442.0,32.9355,33.0891,32.9265,33.053,32442.0
2023-02-23 09:35:00,36.57,36.64,36.56,36.6,14889.0,33.0439,33.1072,33.0349,33.0711,14889.0
2023-02-23 09:40:00,36.59,36.61,36.48,36.49,12268.0,33.062,33.0801,32.9626,32.9717,12268.0
2023-02-23 09:45:00,36.51,36.67,36.51,36.62,21665.0,32.9897,33.1343,32.9897,33.0891,21665.0
2023-02-23 09:50:00,36.62,36.64,36.57,36.59,7881.0,33.0891,33.1072,33.0439,33.062,7881.0
2023-02-23 09:55:00,36.6,36.62,36.54,36.55,9965.0,33.0711,33.0891,33.0168,33.0259,9965.0
2023-02-23 10:00:00,36.55,36.61,36.49,36.52,11411.0,33.0259,33.0801,32.9717,32.9988,11411.0
2023-02-23 10:05:00,36.53,36.54,36.4,36.44,12422.0,33.0078,33.0168,32.8903,32.9265,12422.0
2023-02-23 10:10:00,36.44,36.48,36.39,36.48,6666.0,32.9265,32.9626,32.8813,32.9626,6666.0
2023-02-23 10:15:00,36.47,36.48,36.43,36.45,8891.0,32.9536,32.9626,32.9174,32.9355,8891.0
2023-02-23 10:20:00,36.45,36.49,36.44,36.49,9449.0,32.9355,32.9717,32.9265,32.9717,9449.0
2023-02-23 10:25:00,36.5,36.52,36.47,36.49,10661.0,32.9807,32.9988,32.9536,32.9717,10661.0
2023-02-23 10:30:00,36.48,36.51,36.4,36.51,12192.0,32.9626,32.9897,32.8903,32.9897,12192.0
2023-02-23 10:35:00,36.5,36.53,36.48,36.48,13147.0,32.9807,33.0078,32.9626,32.9626,13147.0
2023-02-23 10:40:00,36.48,36.48,36.43,36.44,12447.0,32.9626,32.9626,32.9174,32.9265,12447.0
2023-02-23 10:45:00,36.45,36.45,36.33,36.33,8773.0,32.9355,32.9355,32.8271,32.8271,8773.0
2023-02-23 10:50:00,36.32,36.38,36.3,36.38,7467.0,32.8181,32.8723,32.8,32.8723,7467.0
2023-02-23 10:55:00,36.38,36.39,36.34,36.38,8054.0,32.8723,32.8813,32.8361,32.8723,8054.0
2023-02-23 11:00:00,36.37,36.46,36.37,36.45,10371.0,32.8632,32.9446,32.8632,32.9355,10371.0
2023-02-23 11:05:00,36.45,36.46,36.4,36.41,14010.0,32.9355,32.9446,32.8903,32.8994,14010.0
2023-02-23 11:10:00,36.41,36.46,36.38,36.39,13395.0,32.8994,32.9446,32.8723,32.8813,13395.0
2023-02-23 11:15:00,36.39,36.42,36.37,36.41,10327.0,32.8813,32.9084,32.8632,32.8994,10327.0
2023-02-23 11:20:00,36.41,36.42,36.38,36.41,6760.0,32.8994,32.9084,32.8723,32.8994,6760.0
2023-02-23 11:25:00,36.41,36.42,36.34,36.37,8044.0,32.8994,32.9084,32.8361,32.8632,8044.0
2023-02-23 11:30:00,36.36,36.36,36.33,36.33,7975.0,32.8542,32.8542,32.8271,32.8271,7975.0
2023-02-23 11:35:00,36.34,36.35,36.27,36.28,7604.0,32.8361,32.8452,32.7729,32.7819,7604.0
2023-02-23 11:40:00,36.27,36.27,36.18,36.22,18813.0,32.7729,32.7729,32.6916,32.7277,18813.0
2023-02-23 11:45:00,36.22,36.22,36.14,36.14,9741.0,32.7277,32.7277,32.6554,32.6554,9741.0
2023-02-23 11:50:00,36.13,36.13,36.04,36.04,14832.0,32.6464,32.6464,32.5651,32.5651,14832.0
2023-02-23 11:55:00,36.03,36.05,36.02,36.02,21982.0,32.556,32.5741,32.547,32.547,21982.0
2023-02-23 12:00:00,36.02,36.06,36.01,36.06,11268.0,32.547,32.5831,32.5379,32.5831,11268.0
2023-02-23 12:05:00,36.06,36.06,35.99,36.03,17442.0,32.5831,32.5831,32.5199,32.556,17442.0
2023-02-23 12:10:00,36.03,36.06,36.01,36.06,10344.0,32.556,32.5831,32.5379,32.5831,10344.0
2023-02-23 12:15:00,36.06,36.1,36.03,36.05,9242.0,32.5831,32.6193,32.556,32.5741,9242.0
2023-02-23 12:20:00,36.04,36.06,36.0,36.06,3039.0,32.5651,32.5831,32.5289,32.5831,3039.0
2023-02-23 12:25:00,36.07,36.08,36.04,36.06,7858.0,32.5922,32.6012,32.5651,32.5831,7858.0
2023-02-23 12:30:00,36.05,36.13,36.04,36.12,4860.0,32.5741,32.6464,32.5651,32.6373,4860.0
2023-02-23 12:35:00,36.12,36.14,36.11,36.13,7336.0,32.6373,32.6554,32.6283,32.6464,7336.0
2023-02-23 12:40:00,36.13,36.16,36.1,36.14,6289.0,32.6464,32.6735,32.6193,32.6554,6289.0
2023-02-23 12:45:00,36.14,36.15,36.09,36.1,8088.0,32.6554,32.6644,32.6102,32.6193,8088.0
2023-02-23 12:50:00,36.11,36.13,36.11,36.13,10214.0,32.6283,32.6464,32.6283,32.6464,10214.0
2023-02-23 12:55:00,36.13,36.16,36.13,36.15,9739.0,32.6464,32.6735,32.6464,32.6644,9739.0
2023-02-23 13:00:00,36.16,36.23,36.16,36.18,23070.0,32.6735,32.7367,32.6735,32.6916,23070.0
2023-02-23 13:05:00,36.18,36.2,36.17,36.18,5972.0,32.6916,32.7096,32.6825,32.6916,5972.0
2023-02-23 13:10:00,36.17,36.17,36.12,36.13,7145.0,32.6825,32.6825,32.6373,32.6464,7145.0
2023-02-23 13:15:00,36.14,36.19,36.12,36.19,11005.0,32.6554,32.7006,32.6373,32.7006,11005.0
2023-02-23 13:20:00,36.19,36.21,36.18,36.19,7688.0,32.7006,32.7187,32.6916,32.7006,7688.0
2023-02-23 13:25:00,36.2,36.22,36.19,36.21,8145.0,32.7096,32.7277,32.7006,32.7187,8145.0
2023-02-23 13:30:00,36.22,36.23,36.19,36.22,6094.0,32.7277,32.7367,32.7006,32.7277,6094.0
2023-02-23 13:35:00,36.21,36.22,36.17,36.21,6234.0,32.7187,32.7277,32.6825,32.7187,6234.0
2023-02-23 13:40:00,36.21,36.25,36.2,36.21,9953.0,32.7187,32.7548,32.7096,32.7187,9953.0
2023-02-23 13:45:00,36.22,36.28,36.2,36.27,6720.0,32.7277,32.7819,32.7096,32.7729,6720.0
2023-02-23 13:50:00,36.27,36.3,36.26,36.29,17012.0,32.7729,32.8,32.7638,32.7909,17012.0
2023-02-23 13:55:00,36.29,36.29,36.24,36.27,14982.0,32.7909,32.7909,32.7458,32.7729,14982.0
2023-02-23 14:00:00,36.27,36.28,36.25,36.27,8047.0,32.7729,32.7819,32.7548,32.7729,8047.0
2023-02-23 14:05:00,36.27,36.33,36.26,36.33,14865.0,32.7729,32.8271,32.7638,32.8271,14865.0
2023-02-23 14:10:00,36.33,36.39,36.32,36.39,15200.0,32.8271,32.8813,32.8181,32.8813,15200.0
2023-02-23 14:15:00,36.39,36.47,36.39,36.43,16773.0,32.8813,32.9536,32.8813,32.9174,16773.0
2023-02-23 14:20:00,36.42,36.43,36.39,36.41,8213.0,32.9084,32.9174,32.8813,32.8994,8213.0
2023-02-23 14:25:00,36.41,36.43,36.39,36.39,8873.0,32.8994,32.9174,32.8813,32.8813,8873.0
2023-02-23 14:30:00,36.4,36.49,36.39,36.47,11042.0,32.8903,32.9717,32.8813,32.9536,11042.0
2023-02-23 14:35:00,36.48,36.5,36.45,36.45,9453.0,32.9626,32.9807,32.9355,32.9355,9453.0
2023-02-23 14:40:00,36.46,36.47,36.43,36.45,7964.0,32.9446,32.9536,32.9174,32.9355,7964.0
2023-02-23 14:45:00,36.46,36.47,36.43,36.46,10664.0,32.9446,32.9536,32.9174,32.9446,10664.0
2023-02-23 14:50:00,36.47,36.49,36.45,36.48,6686.0,32.9536,32.9717,32.9355,32.9626,6686.0
2023-02-23 14:55:00,36.48,36.48,36.44,36.46,8044.0,32.9626,32.9626,32.9265,32.9446,8044.0
2023-02-23 15:00:00,36.47,36.57,36.47,36.57,11970.0,32.9536,33.0439,32.9536,33.0439,11970.0
2023-02-23 15:05:00,36.57,36.58,36.52,36.52,11240.0,33.0439,33.053,32.9988,32.9988,11240.0
2023-02-23 15:10:00,36.53,36.6,36.53,36.59,13141.0,33.0078,33.0711,33.0078,33.062,13141.0
2023-02-23 15:15:00,36.6,36.6,36.55,36.55,11780.0,33.0711,33.0711,33.0259,33.0259,11780.0
2023-02-23 15:20:00,36.55,36.58,36.53,36.57,12340.0,33.0259,33.053,33.0078,33.0439,12340.0
2023-02-23 15:25:00,36.57,36.6,36.55,36.59,20946.0,33.0439,33.0711,33.0259,33.062,20946.0
2023-02-23 15:30:00,36.58,36.63,36.57,36.62,16651.0,33.053,33.0982,33.0439,33.0891,16651.0
2023-02-23 15:35:00,36.61,36.63,36.58,36.61,21579.0,33.0801,33.0982,33.053,33.0801,21579.0
2023-02-23 15:40:00,36.61,36.62,36.6,36.61,17157.0,33.0801,33.0891,33.0711,33.0801,17157.0
2023-02-23 15:45:00,36.61,36.61,36.54,36.55,40407.0,33.0801,33.0801,33.0168,33.0259,40407.0
2023-02-23 15:50:00,36.56,36.59,36.52,36.52,52088.0,33.0349,33.062,32.9988,32.9988,52088.0
2023-02-23 15:55:00,36.52,36.59,36.52,36.56,118777.0,32.9988,33.062,32.9988,33.0349,118777.0
2023-02-24 09:30:00,36.14,36.18,35.99,36.18,52062.0,32.6554,32.6916,32.5199,32.6916,52062.0
2023-02-24 09:35:00,36.16,36.22,36.09,36.18,20126.0,32.6735,32.7277,32.6102,32.6916,20126.0
2023-02-24 09:40:00,36.19,36.19,36.03,36.03,13132.0,32.7006,32.7006,32.556,32.556,13132.0
2023-02-24 09:45:00,36.0,36.12,35.96,36.1,29597.0,32.5289,32.6373,32.4928,32.6193,29597.0
2023-02-24 09:50:00,36.1,36.2,36.08,36.16,19868.0,32.6193,32.7096,32.6012,32.6735,19868.0
2023-02-24 09:55:00,36.16,36.22,36.11,36.13,20746.0,32.6735,32.7277,32.6283,32.6464,20746.0
2023-02-24 10:00:00,36.12,36.3,36.11,36.27,13172.0,32.6373,32.8,32.6283,32.7729,13172.0
2023-02-24 10:05:00,36.27,36.34,36.23,36.27,11179.0,32.7729,32.8361,32.7367,32.7729,11179.0
2023-02-24 10:10:00,36.27,36.27,36.13,36.14,11145.0,32.7729,32.7729,32.6464,32.6554,11145.0
2023-02-24 10:15:00,36.15,36.18,36.09,36.14,11544.0,32.6644,32.6916,32.6102,32.6554,11544.0
2023-02-24 10:20:00,36.14,36.17,36.07,36.08,14894.0,32.6554,32.6825,32.5922,32.6012,14894.0
2023-02-24 10:25:00,36.06,36.16,36.06,36.14,11072.0,32.5831,32.6735,32.5831,32.6554,11072.0
2023-02-24 10:30:00,36.15,36.19,36.12,36.17,16103.0,32.6644,32.7006,32.6373,32.6825,16103.0
2023-02-24 10:35:00,36.18,36.21,36.11,36.11,17159.0,32.6916,32.7187,32.6283,32.6283,17159.0
2023-02-24 10:40:00,36.13,36.21,36.09,36.21,14430.0,32.6464,32.7187,32.6102,32.7187,14430.0
2023-02-24 10:45:00,36.22,36.25,36.19,36.21,10890.0,32.7277,32.7548,32.7006,32.7187,10890.0
2023-02-24 10:50:00,36.21,36.21,36.16,36.21,6975.0,32.7187,32.7187,32.6735,32.7187,6975.0
2023-02-24 10:55:00,36.21,36.24,36.17,36.22,15219.0,32.7187,32.7458,32.6825,32.7277,15219.0
2023-02-24 11:00:00,36.23,36.34,36.23,36.3,10732.0,32.7367,32.8361,32.7367,32.8,10732.0
2023-02-24 11:05:00,36.31,36.35,36.3,36.34,12244.0,32.809,32.8452,32.8,32.8361,12244.0
2023-02-24 11:10:00,36.34,36.37,36.32,36.34,6588.0,32.8361,32.8632,32.8181,32.8361,6588.0
2023-02-24 11:15:00,36.34,36.39,36.34,36.36,6043.0,32.8361,32.8813,32.8361,32.8542,6043.0
2023-02-24 11:20:00,36.36,36.36,36.29,36.33,11355.0,32.8542,32.8542,32.7909,32.8271,11355.0
2023-02-24 11:25:00,36.33,36.4,36.32,36.38,26449.0,32.8271,32.8903,32.8181,32.8723,26449.0
2023-02-24 11:30:00,36.38,36.4,36.32,36.35,11791.0,32.8723,32.8903,32.8181,32.8452,11791.0
2023-02-24 11:35:00,36.34,36.35,36.29,36.33,10640.0,32.8361,32.8452,32.7909,32.8271,10640.0
2023-02-24 11:40:00,36.34,36.41,36.33,36.37,10783.0,32.8361,32.8994,32.8271,32.8632,10783.0
2023-02-24 11:45:00,36.37,36.43,36.35,36.43,18451.0,32.8632,32.9174,32.8452,32.9174,18451.0
2023-02-24 11:50:00,36.43,36.47,36.38,36.39,7939.0,32.9174,32.9536,32.8723,32.8813,7939.0
2023-02-24 11:55:00,36.39,36.42,36.36,36.39,11480.0,32.8813,32.9084,32.8542,32.8813,11480.0
2023-02-24 12:00:00,36.39,36.39,36.35,36.38,6974.0,32.8813,32.8813,32.8452,32.8723,6974.0
2023-02-24 12:05:00,36.37,36.38,36.28,36.29,100067.0,32.8632,32.8723,32.7819,32.7909,100067.0
2023-02-24 12:10:00,36.29,36.34,36.26,36.32,39514.0,32.7909,32.8361,32.7638,32.8181,39514.0
2023-02-24 12:15:00,36.33,36.33,36.21,36.24,21501.0,32.8271,32.8271,32.7187,32.7458,21501.0
2023-02-24 12:20:00,36.24,36.3,36.22,36.27,11634.0,32.7458,32.8,32.7277,32.7729,11634.0
2023-02-24 12:25:00,36.27,36.33,36.24,36.28,28720.0,32.7729,32.8271,32.7458,32.7819,28720.0
2023-02-24 12:30:00,36.27,36.32,36.27,36.29,25177.0,32.7729,32.8181,32.7729,32.7909,25177.0
2023-02-24 12:35:00,36.28,36.33,36.27,36.29,12889.0,32.7819,32.8271,32.7729,32.7909,12889.0
2023-02-24 12:40:00,36.28,36.29,36.26,36.27,7569.0,32.7819,32.7909,32.7638,32.7729,7569.0
2023-02-24 12:45:00,36.27,36.29,36.26,36.27,10591.0,32.7729,32.7909,32.7638,32.7729,10591.0
2023-02-24 12:50:00,36.27,36.28,36.23,36.25,10948.0,32.7729,32.7819,32.7367,32.7548,10948.0
2023-02-24 12:55:00,36.25,36.26,36.22,36.26,8767.0,32.7548,32.7638,32.7277,32.7638,8767.0
2023-02-24 13:00:00,36.25,36.27,36.24,36.25,8397.0,32.7548,32.7729,32.7458,32.7548,8397.0
2023-02-24 13:05:00,36.25,36.25,36.2,36.22,8316.0,32.7548,32.7548,32.7096,32.7277,8316.0
2023-02-24 13:10:00,36.22,36.23,36.2,36.22,12226.0,32.7277,32.7367,32.7096,32.7277,12226.0
2023-02-24 13:15:00,36.23,36.27,36.23,36.27,20363.0,32.7367,32.7729,32.7367,32.7729,20363.0
2023-02-24 13:20:00,36.28,36.32,36.27,36.29,7132.0,32.7819,32.8181,32.7729,32.7909,7132.0
2023-02-24 13:25:00,36.29,36.3,36.28,36.28,8212.0,32.7909,32.8,32.7819,32.7819,8212.0
2023-02-24 13:30:00,36.28,36.29,36.23,36.29,15068.0,32.7819,32.7909,32.7367,32.7909,15068.0
2023-02-24 13:35:00,36.29,36.34,36.28,36.34,16722.0,32.7909,32.8361,32.7819,32.8361,16722.0
2023-02-24 13:40:00,36.35,36.36,36.29,36.32,57760.0,32.8452,32.8542,32.7909,32.8181,57760.0
2023-02-24 13:45:00,36.31,36.32,36.19,36.22,93488.0,32.809,32.8181,32.7006,32.7277,93488.0
2023-02-24 13:50:00,36.22,36.25,36.18,36.21,42666.0,32.7277,32.7548,32.6916,32.7187,42666.0
2023-02-24 13:55:00,36.22,36.26,36.19,36.23,103084.0,32.7277,32.7638,32.7006,32.7367,103084.0
2023-02-24 14:00:00,36.23,36.25,36.19,36.2,43269.0,32.7367,32.7548,32.7006,32.7096,43269.0
2023-02-24 14:05:00,36.2,36.23,36.18,36.2,21396.0,32.7096,32.7367,32.6916,32.7096,21396.0
2023-02-24 14:10:00,36.2,36.24,36.18,36.23,23348.0,32.7096,32.7458,32.6916,32.7367,23348.0
2023-02-24 14:15:00,36.23,36.24,36.19,36.22,35678.0,32.7367,32.7458,32.7006,32.7277,35678.0
2023-02-24 14:20:00,36.23,36.25,36.16,36.2,45916.0,32.7367,32.7548,32.6735,32.7096,45916.0
2023-02-24 14:25:00,36.2,36.23,36.19,36.2,27404.0,32.7096,32.7367,32.7006,32.7096,27404.0
2023-02-24 14:30:00,36.2,36.21,36.16,36.2,24454.0,32.7096,32.7187,32.6735,32.7096,24454.0
2023-02-24 14:35:00,36.2,36.23,36.19,36.2,18473.0,32.7096,32.7367,32.7006,32.7096,18473.0
2023-02-24 14:40:00,36.2,36.23,36.2,36.22,14189.0,32.7096,32.7367,32.7096,32.7277,14189.0
2023-02-24 14:45:00,36.2,36.28,36.19,36.27,119276.0,32.7096,32.7819,32.7006,32.7729,119276.0
2023-02-24 14:50:00,36.27,36.32,36.24,36.24,181663.0,32.7729,32.8181,32.7458,32.7458,181663.0
2023-02-24 14:55:00,36.23,36.44,36.23,36.41,87294.0,32.7367,32.9265,32.7367,32.8994,87294.0
2023-02-24 15:00:00,36.44,36.53,36.44,36.49,46468.0,32.9265,33.0078,32.9265,32.9717,46468.0
2023-02-24 15:05:00,36.5,36.63,36.5,36.59,16143.0,32.9807,33.0982,32.9807,33.062,16143.0
2023-02-24 15:10:00,36.6,36.61,36.55,36.58,52434.0,33.0711,33.0801,33.0259,33.053,52434.0
2023-02-24 15:15:00,36.59,36.63,36.57,36.62,23157.0,33.062,33.0982,33.0439,33.0891,23157.0
2023-02-24 15:20:00,36.63,36.66,36.61,36.65,29131.0,33.0982,33.1253,33.0801,33.1162,29131.0
2023-02-24 15:25:00,36.65,36.65,36.54,36.55,28775.0,33.1162,33.1162,33.0168,33.0259,28775.0
2023-02-24 15:30:00,36.55,36.57,36.48,36.48,23663.0,33.0259,33.0439,32.9626,32.9626,23663.0
2023-02-24 15:35:00,36.48,36.49,36.42,36.46,47095.0,32.9626,32.9717,32.9084,32.9446,47095.0
2023-02-24 15:40:00,36.46,36.52,36.43,36.5,22045.0,32.9446,32.9988,32.9174,32.9807,22045.0
2023-02-24 15:45:00,36.49,36.52,36.47,36.5,53397.0,32.9717,32.9988,32.9536,32.9807,53397.0
2023-02-24 15:50:00,36.51,36.97,36.43,36.5,201424.0,32.9897,33.4054,32.9174,32.9807,201424.0
2023-02-24 15:55:00,36.5,36.55,36.48,36.5,194423.0,32.9807,33.0259,32.9626,32.9807,194423.0
2023-02-27 09:30:00,37.12,37.12,37.01,37.02,56193.0,33.5409,33.5409,33.4415,33.4506,56193.0
2023-02-27 09:35:00,37.02,37.08,36.99,36.99,23258.0,33.4506,33.5048,33.4235,33.4235,23258.0
2023-02-27 09:40:00,36.99,37.04,36.94,36.97,20711.0,33.4235,33.4686,33.3783,33.4054,20711.0
2023-02-27 09:45:00,36.97,36.99,36.89,36.91,19510.0,33.4054,33.4235,33.3331,33.3512,19510.0
2023-02-27 09:50:00,36.91,37.03,36.91,37.0,10047.0,33.3512,33.4596,33.3512,33.4325,10047.0
2023-02-27 09:55:00,37.01,37.06,37.01,37.04,25085.0,33.4415,33.4867,33.4415,33.4686,25085.0
2023-02-27 10:00:00,37.05,37.11,37.03,37.1,20116.0,33.4777,33.5319,33.4596,33.5228,20116.0
2023-02-27 10:05:00,37.1,37.15,37.1,37.12,26609.0,33.5228,33.568,33.5228,33.5409,26609.0
2023-02-27 10:10:00,37.12,37.14,37.07,37.11,18678.0,33.5409,33.559,33.4957,33.5319,18678.0
2023-02-27 10:15:00,37.12,37.19,37.11,37.17,12510.0,33.5409,33.6042,33.5319,33.5861,12510.0
2023-02-27 10:20:00,37.17,37.17,37.12,37.14,9144.0,33.5861,33.5861,33.5409,33.559,9144.0
2023-02-27 10:25:00,37.14,37.16,37.1,37.1,10026.0,33.559,33.5771,33.5228,33.5228,10026.0
2023-02-27 10:30:00,37.09,37.15,37.08,37.09,17910.0,33.5138,33.568,33.5048,33.5138,17910.0
2023-02-27 10:35:00,37.09,37.09,37.0,37.04,13586.0,33.5138,33.5138,33.4325,33.4686,13586.0
2023-02-27 10:40:00,37.03,37.08,36.99,37.08,14583.0,33.4596,33.5048,33.4235,33.5048,14583.0
2023-02-27 10:45:00,37.07,37.09,37.03,37.09,11163.0,33.4957,33.5138,33.4596,33.5138,11163.0
2023-02-27 10:50:00,37.09,37.16,37.08,37.14,20252.0,33.5138,33.5771,33.5048,33.559,20252.0
2023-02-27 10:55:00,37.14,37.14,37.06,37.11,15472.0,33.559,33.559,33.4867,33.5319,15472.0
2023-02-27 11:00:00,37.11,37.14,37.09,37.09,13622.0,33.5319,33.559,33.5138,33.5138,13622.0
2023-02-27 11:05:00,37.1,37.13,37.07,37.09,14507.0,33.5228,33.55,33.4957,33.5138,14507.0
2023-02-27 11:10:00,37.09,37.1,36.96,36.98,15863.0,33.5138,33.5228,33.3963,33.4144,15863.0
2023-02-27 11:15:00,36.98,37.02,36.94,36.97,14532.0,33.4144,33.4506,33.3783,33.4054,14532.0
2023-02-27 11:20:00,36.97,37.04,36.97,37.01,10173.0,33.4054,33.4686,33.4054,33.4415,10173.0
2023-02-27 11:25:00,37.0,37.08,36.99,37.03,12654.0,33.4325,33.5048,33.4235,33.4596,12654.0
2023-02-27 11:30:00,37.03,37.04,36.94,36.98,21013.0,33.4596,33.4686,33.3783,33.4144,21013.0
2023-02-27 11:35:00,36.98,37.03,36.97,37.02,13169.0,33.4144,33.4596,33.4054,33.4506,13169.0
2023-02-27 11:40:00,37.02,37.04,36.98,37.0,10951.0,33.4506,33.4686,33.4144,33.4325,10951.0
2023-02-27 11:45:00,36.99,37.02,36.97,37.02,8881.0,33.4235,33.4506,33.4054,33.4506,8881.0
2023-02-27 11:50:00,37.02,37.02,36.97,36.98,6761.0,33.4506,33.4506,33.4054,33.4144,6761.0
2023-02-27 11:55:00,36.98,36.99,36.95,36.95,7753.0,33.4144,33.4235,33.3873,33.3873,7753.0
2023-02-27 12:00:00,36.95,36.96,36.8,36.8,21344.0,33.3873,33.3963,33.2518,33.2518,21344.0
2023-02-27 12:05:00,36.8,36.81,36.76,36.76,19791.0,33.2518,33.2608,33.2156,33.2156,19791.0
2023-02-27 12:10:00,36.76,36.77,36.72,36.74,24772.0,33.2156,33.2247,33.1795,33.1976,24772.0
2023-02-27 12:15:00,36.73,36.74,36.68,36.7,9418.0,33.1885,33.1976,33.1433,33.1614,9418.0
2023-02-27 12:20:00,36.7,36.72,36.64,36.66,19626.0,33.1614,33.1795,33.1072,33.1253,19626.0
2023-02-27 12:25:00,36.66,36.7,36.66,36.67,9445.0,33.1253,33.1614,33.1253,33.1343,9445.0
2023-02-27 12:30:00,36.67,36.75,36.66,36.73,17638.0,33.1343,33.2066,33.1253,33.1885,17638.0
2023-02-27 12:35:00,36.73,36.75,36.72,36.74,8272.0,33.1885,33.2066,33.1795,33.1976,8272.0
2023-02-27 12:40:00,36.73,36.74,36.68,36.72,29044.0,33.1885,33.1976,33.1433,33.1795,29044.0
2023-02-27 12:45:00,36.72,36.74,36.71,36.74,10901.0,33.1795,33.1976,33.1704,33.1976,10901.0
2023-02-27 12:50:00,36.74,36.75,36.67,36.69,27708.0,33.1976,33.2066,33.1343,33.1524,27708.0
2023-02-27 12:55:00,36.69,36.7,36.67,36.68,17025.0,33.1524,33.1614,33.1343,33.1433,17025.0
2023-02-27 13:00:00,36.69,36.72,36.68,36.71,17137.0,33.1524,33.1795,33.1433,33.1704,17137.0
2023-02-27 13:05:00,36.71,36.74,36.7,36.72,13739.0,33.1704,33.1976,33.1614,33.1795,13739.0
2023-02-27 13:10:00,36.72,36.75,36.71,36.75,11621.0,33.1795,33.2066,33.1704,33.2066,11621.0
2023-02-27 13:15:00,36.75,36.76,36.73,36.76,23997.0,33.2066,33.2156,33.1885,33.2156,23997.0
2023-02-27 13:20:00,36.76,36.79,36.73,36.74,19103.0,33.2156,33.2427,33.1885,33.1976,19103.0
2023-02-27 13:25:00,36.73,36.77,36.73,36.77,17340.0,33.1885,33.2247,33.1885,33.2247,17340.0
2023-02-27 13:30:00,36.77,36.82,36.76,36.8,15853.0,33.2247,33.2698,33.2156,33.2518,15853.0
2023-02-27 13:35:00,36.81,36.85,36.8,36.83,10187.0,33.2608,33.297,33.2518,33.2789,10187.0
2023-02-27 13:40:00,36.84,36.84,36.76,36.77,18214.0,33.2879,33.2879,33.2156,33.2247,18214.0
2023-02-27 13:45:00,36.77,36.77,36.73,36.74,12685.0,33.2247,33.2247,33.1885,33.1976,12685.0
2023-02-27 13:50:00,36.73,36.77,36.71,36.76,12847.0,33.1885,33.2247,33.1704,33.2156,12847.0
2023-02-27 13:55:00,36.75,36.79,36.74,36.77,16368.0,33.2066,33.2427,33.1976,33.2247,16368.0
2023-02-27 14:00:00,36.77,36.8,36.77,36.77,10505.0,33.2247,33.2518,33.2247,33.2247,10505.0
2023-02-27 14:05:00,36.77,36.8,36.72,36.74,14918.0,33.2247,33.2518,33.1795,33.1976,14918.0
2023-02-27 14:10:00,36.75,36.76,36.71,36.72,13204.0,33.2066,33.2156,33.1704,33.1795,13204.0
2023-02-27 14:15:00,36.71,36.71,36.65,36.68,15050.0,33.1704,33.1704,33.1162,33.1433,15050.0
2023-02-27 14:20:00,36.67,36.68,36.64,36.65,11125.0,33.1343,33.1433,33.1072,33.1162,11125.0
2023-02-27 14:25:00,36.65,36.66,36.64,36.65,12240.0,33.1162,33.1253,33.1072,33.1162,12240.0
2023-02-27 14:30:00,36.65,36.66,36.64,36.66,16634.0,33.1162,33.1253,33.1072,33.1253,16634.0
2023-02-27 14:35:00,36.65,36.68,36.65,36.66,12469.0,33.1162,33.1433,33.1162,33.1253,12469.0
2023-02-27 14:40:00,36.66,36.68,36.61,36.63,22202.0,33.1253,33.1433,33.0801,33.0982,22202.0
2023-02-27 14:45:00,36.63,36.63,36.58,36.63,15096.0,33.0982,33.0982,33.053,33.0982,15096.0
2023-02-27 14:50:00,36.63,36.65,36.62,36.64,8154.0,33.0982,33.1162,33.0891,33.1072,8154.0
2023-02-27 14:55:00,36.64,36.64,36.6,36.61,20518.0,33.1072,33.1072,33.0711,33.0801,20518.0
2023-02-27 15:00:00,36.6,36.62,36.59,36.62,19999.0,33.0711,33.0891,33.062,33.0891,19999.0
2023-02-27 15:05:00,36.62,36.62,36.55,36.57,27206.0,33.0891,33.0891,33.0259,33.0439,27206.0
2023-02-27 15:10:00,36.56,36.57,36.53,36.54,16531.0,33.0349,33.0439,33.0078,33.0168,16531.0
2023-02-27 15:15:00,36.54,36.54,36.45,36.48,63989.0,33.0168,33.0168,32.9355,32.9626,63989.0
2023-02-27 15:20:00,36.47,36.49,36.45,36.49,29716.0,32.9536,32.9717,32.9355,32.9717,29716.0
2023-02-27 15:25:00,36.49,36.55,36.49,36.55,18736.0,32.9717,33.0259,32.9717,33.0259,18736.0
2023-02-27 15:30:00,36.56,36.56,36.49,36.54,34733.0,33.0349,33.0349,32.9717,33.0168,34733.0
2023-02-27 15:35:00,36.53,36.55,36.49,36.5,20480.0,33.0078,33.0259,32.9717,32.9807,20480.0
2023-02-27 15:40:00,36.5,36.58,36.49,36.55,39671.0,32.9807,33.053,32.9717,33.0259,39671.0
2023-02-27 15:45:00,36.55,36.6,36.54,36.55,58133.0,33.0259,33.0711,33.0168,33.0259,58133.0
2023-02-27 15:50:00,36.55,36.59,36.54,36.57,56467.0,33.0259,33.062,33.0168,33.0439,56467.0
2023-02-27 15:55:00,36.56,36.61,36.55,36.57,156538.0,33.0349,33.0801,33.0259,33.0439,156538.0
2023-02-28 09:30:00,36.54,36.57,36.34,36.37,56170.0,33.0168,33.0439,32.8361,32.8632,56170.0
2023-02-28 09:35:00,36.38,36.54,36.38,36.44,15666.0,32.8723,33.0168,32.8723,32.9265,15666.0
2023-02-28 09:40:00,36.45,36.54,36.44,36.54,13672.0,32.9355,33.0168,32.9265,33.0168,13672.0
2023-02-28 09:45:00,36.57,36.73,36.57,36.6,23113.0,33.0439,33.1885,33.0439,33.0711,23113.0
2023-02-28 09:50:00,36.58,36.69,36.58,36.64,13986.0,33.053,33.1524,33.053,33.1072,13986.0
2023-02-28 09:55:00,36.64,36.65,36.52,36.6,20672.0,33.1072,33.1162,32.9988,33.0711,20672.0
2023-02-28 10:00:00,36.62,36.74,36.62,36.67,24514.0,33.0891,33.1976,33.0891,33.1343,24514.0
2023-02-28 10:05:00,36.69,36.75,36.69,36.7,15710.0,33.1524,33.2066,33.1524,33.1614,15710.0
2023-02-28 10:10:00,36.69,36.69,36.56,36.62,16857.0,33.1524,33.1524,33.0349,33.0891,16857.0
2023-02-28 10:15:00,36.62,36.63,36.57,36.61,12766.0,33.0891,33.0982,33.0439,33.0801,12766.0
2023-02-28 10:20:00,36.6,36.61,36.57,36.58,15465.0,33.0711,33.0801,33.0439,33.053,15465.0
2023-02-28 10:25:00,36.58,36.61,36.48,36.5,13384.0,33.053,33.0801,32.9626,32.9807,13384.0
2023-02-28 10:30:00,36.5,36.56,36.47,36.56,15302.0,32.9807,33.0349,32.9536,33.0349,15302.0
2023-02-28 10:35:00,36.56,36.59,36.52,36.57,11315.0,33.0349,33.062,32.9988,33.0439,11315.0
2023-02-28 10:40:00,36.56,36.59,36.51,36.52,15136.0,33.0349,33.062,32.9897,32.9988,15136.0
2023-02-28 10:45:00,36.53,36.55,36.46,36.48,12967.0,33.0078,33.0259,32.9446,32.9626,12967.0
2023-02-28 10:50:00,36.48,36.56,36.45,36.55,24294.0,32.9626,33.0349,32.9355,33.0259,24294.0
2023-02-28 10:55:00,36.55,36.57,36.54,36.56,11188.0,33.0259,33.0439,33.0168,33.0349,11188.0
2023-02-28 11:00:00,36.57,36.65,36.57,36.64,11193.0,33.0439,33.1162,33.0439,33.1072,11193.0
2023-02-28 11:05:00,36.66,36.68,36.65,36.67,6653.0,33.1253,33.1433,33.1162,33.1343,6653.0
2023-02-28 11:10:00,36.68,36.7,36.66,36.67,11325.0,33.1433,33.1614,33.1253,33.1343,11325.0
2023-02-28 11:15:00,36.68,36.71,36.68,36.7,9809.0,33.1433,33.1704,33.1433,33.1614,9809.0
2023-02-28 11:20:00,36.7,36.7,36.65,36.66,8952.0,33.1614,33.1614,33.1162,33.1253,8952.0
2023-02-28 11:25:00,36.66,36.72,36.66,36.68,10943.0,33.1253,33.1795,33.1253,33.1433,10943.0
2023-02-28 11:30:00,36.68,36.69,36.64,36.65,5900.0,33.1433,33.1524,33.1072,33.1162,5900.0
2023-02-28 11:35:00,36.65,36.65,36.59,36.59,11198.0,33.1162,33.1162,33.062,33.062,11198.0
2023-02-28 11:40:00,36.6,36.6,36.57,36.57,9231.0,33.0711,33.0711,33.0439,33.0439,9231.0
2023-02-28 11:45:00,36.57,36.6,36.55,36.6,11168.0,33.0439,33.0711,33.0259,33.0711,11168.0
2023-02-28 11:50:00,36.6,36.61,36.59,36.6,8477.0,33.0711,33.0801,33.062,33.0711,8477.0
2023-02-28 11:55:00,36.6,36.61,36.56,36.59,10773.0,33.0711,33.0801,33.0349,33.062,10773.0
2023-02-28 12:00:00,36.6,36.63,36.59,36.59,8814.0,33.0711,33.0982,33.062,33.062,8814.0
2023-02-28 12:05:00,36.6,36.62,36.59,36.61,7891.0,33.0711,33.0891,33.062,33.0801,7891.0
2023-02-28 12:10:00,36.62,36.63,36.59,36.61,8788.0,33.0891,33.0982,33.062,33.0801,8788.0
2023-02-28 12:15:00,36.61,36.62,36.58,36.61,8155.0,33.0801,33.0891,33.053,33.0801,8155.0
2023-02-28 12:20:00,36.61,36.65,36.6,36.61,7033.0,33.0801,33.1162,33.0711,33.0801,7033.0
2023-02-28 12:25:00,36.62,36.62,36.59,36.62,9853.0,33.0891,33.0891,33.062,33.0891,9853.0
2023-02-28 12:30:00,36.62,36.65,36.61,36.64,5719.0,33.0891,33.1162,33.0801,33.1072,5719.0
2023-02-28 12:35:00,36.64,36.65,36.58,36.58,9169.0,33.1072,33.1162,33.053,33.053,9169.0
2023-02-28 12:40:00,36.57,36.59,36.55,36.57,9443.0,33.0439,33.062,33.0259,33.0439,9443.0
2023-02-28 12:45:00,36.57,36.59,36.57,36.59,6195.0,33.0439,33.062,33.0439,33.062,6195.0
2023-02-28 12:50:00,36.59,36.62,36.59,36.61,8200.0,33.062,33.0891,33.062,33.0801,8200.0
2023-02-28 12:55:00,36.61,36.63,36.61,36.61,11202.0,33.0801,33.0982,33.0801,33.0801,11202.0
2023-02-28 13:00:00,36.62,36.64,36.61,36.64,7200.0,33.0891,33.1072,33.0801,33.1072,7200.0
2023-02-28 13:05:00,36.64,36.64,36.59,36.63,13290.0,33.1072,33.1072,33.062,33.0982,13290.0
2023-02-28 13:10:00,36.64,36.67,36.6,36.61,10312.0,33.1072,33.1343,33.0711,33.0801,10312.0
2023-02-28 13:15:00,36.61,36.63,36.6,36.62,6730.0,33.0801,33.0982,33.0711,33.0891,6730.0
2023-02-28 13:20:00,36.62,36.66,36.62,36.66,7066.0,33.0891,33.1253,33.0891,33.1253,7066.0
2023-02-28 13:25:00,36.65,36.67,36.63,36.65,10577.0,33.1162,33.1343,33.0982,33.1162,10577.0
2023-02-28 13:30:00,36.65,36.67,36.61,36.63,8442.0,33.1162,33.1343,33.0801,33.0982,8442.0
2023-02-28 13:35:00,36.63,36.66,36.63,36.65,7159.0,33.0982,33.1253,33.0982,33.1162,7159.0
2023-02-28 13:40:00,36.65,36.67,36.64,36.65,6973.0,33.1162,33.1343,33.1072,33.1162,6973.0
2023-02-28 13:45:00,36.65,36.67,36.64,36.64,8237.0,33.1162,33.1343,33.1072,33.1072,8237.0
2023-02-28 13:50:00,36.63,36.64,36.61,36.63,8014.0,33.0982,33.1072,33.0801,33.0982,8014.0
2023-02-28 13:55:00,36.63,36.65,36.62,36.64,6540.0,33.0982,33.1162,33.0891,33.1072,6540.0
2023-02-28 14:00:00,36.64,36.69,36.64,36.66,11205.0,33.1072,33.1524,33.1072,33.1253,11205.0
2023-02-28 14:05:00,36.66,36.66,36.53,36.57,30440.0,33.1253,33.1253,33.0078,33.0439,30440.0
2023-02-28 14:10:00,36.58,36.61,36.58,36.61,10222.0,33.053,33.0801,33.053,33.0801,10222.0
2023-02-28 14:15:00,36.61,36.61,36.55,36.57,7786.0,33.0801,33.0801,33.0259,33.0439,7786.0
2023-02-28 14:20:00,36.56,36.58,36.47,36.49,58665.0,33.0349,33.053,32.9536,32.9717,58665.0
2023-02-28 14:25:00,36.5,36.57,36.5,36.57,13184.0,32.9807,33.0439,32.9807,33.0439,13184.0
2023-02-28 14:30:00,36.57,36.6,36.56,36.59,9454.0,33.0439,33.0711,33.0349,33.062,9454.0
2023-02-28 14:35:00,36.59,36.64,36.57,36.64,11659.0,33.062,33.1072,33.0439,33.1072,11659.0
2023-02-28 14:40:00,36.63,36.63,36.59,36.62,8341.0,33.0982,33.0982,33.062,33.0891,8341.0
2023-02-28 14:45:00,36.62,36.62,36.58,36.58,8668.0,33.0891,33.0891,33.053,33.053,8668.0
2023-02-28 14:50:00,36.58,36.59,36.54,36.55,8108.0,33.053,33.062,33.0168,33.0259,8108.0
2023-02-28 14:55:00,36.55,36.56,36.51,36.52,15245.0,33.0259,33.0349,32.9897,32.9988,15245.0
2023-02-28 15:00:00,36.51,36.51,36.48,36.49,10498.0,32.9897,32.9897,32.9626,32.9717,10498.0
2023-02-28 15:05:00,36.48,36.5,36.46,36.47,9562.0,32.9626,32.9807,32.9446,32.9536,9562.0
2023-02-28 15:10:00,36.47,36.5,36.46,36.5,7673.0,32.9536,32.9807,32.9446,32.9807,7673.0
2023-02-28 15:15:00,36.5,36.53,36.48,36.5,23630.0,32.9807,33.0078,32.9626,32.9807,23630.0
2023-02-28 15:20:00,36.5,36.51,36.48,36.51,9993.0,32.9807,32.9897,32.9626,32.9897,9993.0
2023-02-28 15:25:00,36.51,36.52,36.49,36.49,12915.0,32.9897,32.9988,32.9717,32.9717,12915.0
2023-02-28 15:30:00,36.5,36.5,36.45,36.46,22588.0,32.9807,32.9807,32.9355,32.9446,22588.0
2023-02-28 15:35:00,36.47,36.48,36.43,36.48,63682.0,32.9536,32.9626,32.9174,32.9626,63682.0
2023-02-28 15:40:00,36.48,36.54,36.47,36.54,26901.0,32.9626,33.0168,32.9536,33.0168,26901.0
2023-02-28 15:45:00,36.54,36.59,36.51,36.52,46798.0,33.0168,33.062,32.9897,32.9988,46798.0
2023-02-28 15:50:00,36.51,36.51,36.42,36.47,75079.0,32.9897,32.9897,32.9084,32.9536,75079.0
2023-02-28 15:55:00,36.46,36.46,36.35,36.38,319384.0,32.9446,32.9446,32.8452,32.8723,319384.0
2023-03-01 09:30:00,36.25,36.5,36.17,36.43,52575.0,32.7548,32.9807,32.6825,32.9174,52575.0
2023-03-01 09:35:00,36.43,36.6,36.38,36.54,24209.0,32.9174,33.0711,32.8723,33.0168,24209.0
2023-03-01 09:40:00,36.54,36.55,36.41,36.5,21292.0,33.0168,33.0259,32.8994,32.9807,21292.0
2023-03-01 09:45:00,36.51,36.67,36.5,36.67,16268.0,32.9897,33.1343,32.9807,33.1343,16268.0
2023-03-01 09:50:00,36.66,36.74,36.61,36.7,20294.0,33.1253,33.1976,33.0801,33.1614,20294.0
2023-03-01 09:55:00,36.71,36.74,36.62,36.64,7991.0,33.1704,33.1976,33.0891,33.1072,7991.0
2023-03-01 10:00:00,36.65,36.76,36.57,36.7,19686.0,33.1162,33.2156,33.0439,33.1614,19686.0
2023-03-01 10:05:00,36.69,36.7,36.58,36.59,16520.0,33.1524,33.1614,33.053,33.062,16520.0
2023-03-01 10:10:00,36.57,36.57,36.47,36.51,14869.0,33.0439,33.0439,32.9536,32.9897,14869.0
2023-03-01 10:15:00,36.52,36.57,36.51,36.55,12655.0,32.9988,33.0439,32.9897,33.0259,12655.0
2023-03-01 10:20:00,36.56,36.62,36.55,36.59,17492.0,33.0349,33.0891,33.0259,33.062,17492.0
2023-03-01 10:25:00,36.59,36.64,36.58,36.61,39290.0,33.062,33.1072,33.053,33.0801,39290.0
2023-03-01 10:30:00,36.61,36.74,36.59,36.73,16956.0,33.0801,33.1976,33.062,33.1885,16956.0
2023-03-01 10:35:00,36.72,36.87,36.7,36.83,33060.0,33.1795,33.315,33.1614,33.2789,33060.0
2023-03-01 10:40:00,36.83,36.93,36.83,36.86,15126.0,33.2789,33.3692,33.2789,33.306,15126.0
2023-03-01 10:45:00,36.87,36.91,36.81,36.9,17134.0,33.315,33.3512,33.2608,33.3421,17134.0
2023-03-01 10:50:00,36.89,36.94,36.88,36.91,15111.0,33.3331,33.3783,33.3241,33.3512,15111.0
2023-03-01 10:55:00,36.91,36.96,36.88,36.93,23678.0,33.3512,33.3963,33.3241,33.3692,23678.0
2023-03-01 11:00:00,36.94,36.94,36.89,36.91,14904.0,33.3783,33.3783,33.3331,33.3512,14904.0
2023-03-01 11:05:00,36.91,36.91,36.74,36.8,20419.0,33.3512,33.3512,33.1976,33.2518,20419.0
2023-03-01 11:10:00,36.79,36.8,36.77,36.79,14000.0,33.2427,33.2518,33.2247,33.2427,14000.0
2023-03-01 11:15:00,36.8,36.83,36.78,36.8,12206.0,33.2518,33.2789,33.2337,33.2518,12206.0
2023-03-01 11:20:00,36.79,36.83,36.76,36.76,14002.0,33.2427,33.2789,33.2156,33.2156,14002.0
2023-03-01 11:25:00,36.76,36.84,36.74,36.82,12864.0,33.2156,33.2879,33.1976,33.2698,12864.0
2023-03-01 11:30:00,36.82,36.86,36.81,36.84,14710.0,33.2698,33.306,33.2608,33.2879,14710.0
2023-03-01 11:35:00,36.84,36.86,36.79,36.8,14703.0,33.2879,33.306,33.2427,33.2518,14703.0
2023-03-01 11:40:00,36.8,36.88,36.8,36.87,16034.0,33.2518,33.3241,33.2518,33.315,16034.0
2023-03-01 11:45:00,36.87,36.97,36.86,36.93,15667.0,33.315,33.4054,33.306,33.3692,15667.0
2023-03-01 11:50:00,36.94,37.04,36.94,37.03,11330.0,33.3783,33.4686,33.3783,33.4596,11330.0
2023-03-01 11:55:00,37.04,37.07,37.03,37.06,16093.0,33.4686,33.4957,33.4596,33.4867,16093.0
2023-03-01 12:00:00,37.07,37.08,37.04,37.06,14350.0,33.4957,33.5048,33.4686,33.4867,14350.0
2023-03-01 12:05:00,37.07,37.09,37.05,37.09,11961.0,33.4957,33.5138,33.4777,33.5138,11961.0
2023-03-01 12:10:00,37.09,37.15,37.07,37.09,19425.0,33.5138,33.568,33.4957,33.5138,19425.0
2023-03-01 12:15:00,37.09,37.12,37.07,37.08,9420.0,33.5138,33.5409,33.4957,33.5048,9420.0
2023-03-01 12:20:00,37.08,37.12,37.07,37.08,9612.0,33.5048,33.5409,33.4957,33.5048,9612.0
2023-03-01 12:25:00,37.08,37.1,37.02,37.02,9519.0,33.5048,33.5228,33.4506,33.4506,9519.0
2023-03-01 12:30:00,37.02,37.03,36.96,36.96,11263.0,33.4506,33.4596,33.3963,33.3963,11263.0
2023-03-01 12:35:00,36.96,36.98,36.93,36.95,8424.0,33.3963,33.4144,33.3692,33.3873,8424.0
2023-03-01 12:40:00,36.95,36.98,36.93,36.98,8751.0,33.3873,33.4144,33.3692,33.4144,8751.0
2023-03-01 12:45:00,36.98,37.0,36.94,36.98,12630.0,33.4144,33.4325,33.3783,33.4144,12630.0
2023-03-01 12:50:00,36.98,36.98,36.95,36.95,7628.0,33.4144,33.4144,33.3873,33.3873,7628.0
2023-03-01 12:55:00,36.95,37.0,36.93,36.97,19923.0,33.3873,33.4325,33.3692,33.4054,19923.0
2023-03-01 13:00:00,36.97,36.97,36.91,36.92,8813.0,33.4054,33.4054,33.3512,33.3602,8813.0
2023-03-01 13:05:00,36.91,36.92,36.87,36.89,12245.0,33.3512,33.3602,33.315,33.3331,12245.0
2023-03-01 13:10:00,36.9,36.92,36.86,36.91,12933.0,33.3421,33.3602,33.306,33.3512,12933.0
2023-03-01 13:15:00,36.91,36.95,36.9,36.94,7979.0,33.3512,33.3873,33.3421,33.3783,7979.0
2023-03-01 13:20:00,36.94,36.94,36.86,36.89,13756.0,33.3783,33.3783,33.306,33.3331,13756.0
2023-03-01 13:25:00,36.89,36.91,36.85,36.86,9644.0,33.3331,33.3512,33.297,33.306,9644.0
2023-03-01 13:30:00,36.85,36.86,36.83,36.84,6077.0,33.297,33.306,33.2789,33.2879,6077.0
2023-03-01 13:35:00,36.84,36.87,36.84,36.86,10204.0,33.2879,33.315,33.2879,33.306,10204.0
2023-03-01 13:40:00,36.85,36.89,36.83,36.86,13750.0,33.297,33.3331,33.2789,33.306,13750.0
2023-03-01 13:45:00,36.86,36.91,36.82,36.91,10535.0,33.306,33.3512,33.2698,33.3512,10535.0
2023-03-01 13:50:00,36.91,36.92,36.89,36.9,9701.0,33.3512,33.3602,33.3331,33.3421,9701.0
2023-03-01 13:55:00,36.9,36.9,36.85,36.86,11168.0,33.3421,33.3421,33.297,33.306,11168.0
2023-03-01 14:00:00,36.85,36.85,36.76,36.79,21851.0,33.297,33.297,33.2156,33.2427,21851.0
2023-03-01 14:05:00,36.77,36.78,36.75,36.76,19191.0,33.2247,33.2337,33.2066,33.2156,19191.0
2023-03-01 14:10:00,36.76,36.82,36.75,36.82,14523.0,33.2156,33.2698,33.2066,33.2698,14523.0
2023-03-01 14:15:00,36.81,36.81,36.75,36.76,17565.0,33.2608,33.2608,33.2066,33.2156,17565.0
2023-03-01 14:20:00,36.76,36.77,36.72,36.75,9995.0,33.2156,33.2247,33.1795,33.2066,9995.0
2023-03-01 14:25:00,36.75,36.75,36.67,36.67,9516.0,33.2066,33.2066,33.1343,33.1343,9516.0
2023-03-01 14:30:00,36.66,36.67,36.61,36.64,20773.0,33.1253,33.1343,33.0801,33.1072,20773.0
2023-03-01 14:35:00,36.64,36.65,36.61,36.65,8904.0,33.1072,33.1162,33.0801,33.1162,8904.0
2023-03-01 14:40:00,36.64,36.65,36.62,36.65,11312.0,33.1072,33.1162,33.0891,33.1162,11312.0
2023-03-01 14:45:00,36.64,36.66,36.62,36.63,14700.0,33.1072,33.1253,33.0891,33.0982,14700.0
2023-03-01 14:50:00,36.64,36.66,36.6,36.65,15125.0,33.1072,33.1253,33.0711,33.1162,15125.0
2023-03-01 14:55:00,36.65,36.68,36.63,36.66,9079.0,33.1162,33.1433,33.0982,33.1253,9079.0
2023-03-01 15:00:00,36.65,36.68,36.64,36.65,9853.0,33.1162,33.1433,33.1072,33.1162,9853.0
2023-03-01 15:05:00,36.65,36.7,36.64,36.69,9521.0,33.1162,33.1614,33.1072,33.1524,9521.0
2023-03-01 15:10:00,36.7,36.72,36.67,36.68,15738.0,33.1614,33.1795,33.1343,33.1433,15738.0
2023-03-01 15:15:00,36.67,36.72,36.65,36.72,17212.0,33.1343,33.1795,33.1162,33.1795,17212.0
2023-03-01 15:20:00,36.72,36.72,36.66,36.67,19803.0,33.1795,33.1795,33.1253,33.1343,19803.0
2023-03-01 15:25:00,36.66,36.68,36.63,36.66,27107.0,33.1253,33.1433,33.0982,33.1253,27107.0
2023-03-01 15:30:00,36.66,36.7,36.65,36.7,17067.0,33.1253,33.1614,33.1162,33.1614,17067.0
2023-03-01 15:35:00,36.7,36.72,36.67,36.69,25279.0,33.1614,33.1795,33.1343,33.1524,25279.0
2023-03-01 15:40:00,36.69,36.71,36.65,36.66,32344.0,33.1524,33.1704,33.1162,33.1253,32344.0
2023-03-01 15:45:00,36.66,36.76,36.65,36.73,48631.0,33.1253,33.2156,33.1162,33.1885,48631.0
2023-03-01 15:50:00,36.72,36.73,36.66,36.68,43872.0,33.1795,33.1885,33.1253,33.1433,43872.0
2023-03-01 15:55:00,36.68,36.71,36.67,36.69,141603.0,33.1433,33.1704,33.1343,33.1524,141603.0
2023-03-02 09:30:00,36.89,36.89,36.67,36.85,64553.0,33.3331,33.3331,33.1343,33.297,64553.0
2023-03-02 09:35:00,36.85,36.92,36.74,36.89,58751.0,33.297,33.3602,33.1976,33.3331,58751.0
2023-03-02 09:40:00,36.9,37.06,36.9,37.04,61693.0,33.3421,33.4867,33.3421,33.4686,61693.0
2023-03-02 09:45:00,37.03,37.07,36.92,37.06,40036.0,33.4596,33.4957,33.3602,33.4867,40036.0
2023-03-02 09:50:00,37.06,37.14,36.99,37.05,28114.0,33.4867,33.559,33.4235,33.4777,28114.0
2023-03-02 09:55:00,37.06,37.15,36.97,37.13,39596.0,33.4867,33.568,33.4054,33.55,39596.0
2023-03-02 10:00:00,37.13,37.26,37.12,37.25,62392.0,33.55,33.6674,33.5409,33.6584,62392.0
2023-03-02 10:05:00,37.26,37.31,37.21,37.28,42563.0,33.6674,33.7126,33.6222,33.6855,42563.0
2023-03-02 10:10:00,37.27,37.35,37.24,37.32,31401.0,33.6765,33.7487,33.6493,33.7216,31401.0
2023-03-02 10:15:00,37.32,37.32,37.17,37.19,26160.0,33.7216,33.7216,33.5861,33.6042,26160.0
2023-03-02 10:20:00,37.19,37.2,37.02,37.07,25884.0,33.6042,33.6132,33.4506,33.4957,25884.0
2023-03-02 10:25:00,37.07,37.16,37.07,37.12,37804.0,33.4957,33.5771,33.4957,33.5409,37804.0
2023-03-02 10:30:00,37.15,37.21,37.09,37.19,15355.0,33.568,33.6222,33.5138,33.6042,15355.0
2023-03-02 10:35:00,37.2,37.23,37.15,37.15,11413.0,33.6132,33.6403,33.568,33.568,11413.0
2023-03-02 10:40:00,37.16,37.23,37.15,37.23,11772.0,33.5771,33.6403,33.568,33.6403,11772.0
2023-03-02 10:45:00,37.23,37.24,37.18,37.19,16303.0,33.6403,33.6493,33.5951,33.6042,16303.0
2023-03-02 10:50:00,37.19,37.25,37.18,37.22,24315.0,33.6042,33.6584,33.5951,33.6313,24315.0
2023-03-02 10:55:00,37.22,37.22,37.14,37.19,14324.0,33.6313,33.6313,33.559,33.6042,14324.0
2023-03-02 11:00:00,37.18,37.19,37.13,37.14,13246.0,33.5951,33.6042,33.55,33.559,13246.0
2023-03-02 11:05:00,37.14,37.24,37.14,37.23,14534.0,33.559,33.6493,33.559,33.6403,14534.0
2023-03-02 11:10:00,37.23,37.26,37.21,37.23,11070.0,33.6403,33.6674,33.6222,33.6403,11070.0
2023-03-02 11:15:00,37.23,37.26,37.22,37.23,9095.0,33.6403,33.6674,33.6313,33.6403,9095.0
2023-03-02 11:20:00,37.24,37.26,37.22,37.26,11877.0,33.6493,33.6674,33.6313,33.6674,11877.0
2023-03-02 11:25:00,37.26,37.28,37.23,37.25,10922.0,33.6674,33.6855,33.6403,33.6584,10922.0
2023-03-02 11:30:00,37.24,37.27,37.22,37.23,13546.0,33.6493,33.6765,33.6313,33.6403,13546.0
2023-03-02 11:35:00,37.23,37.23,37.15,37.16,12051.0,33.6403,33.6403,33.568,33.5771,12051.0
2023-03-02 11:40:00,37.17,37.19,37.1,37.14,11505.0,33.5861,33.6042,33.5228,33.559,11505.0
2023-03-02 11:45:00,37.14,37.18,37.14,37.18,7742.0,33.559,33.5951,33.559,33.5951,7742.0
2023-03-02 11:50:00,37.18,37.21,37.16,37.16,9083.0,33.5951,33.6222,33.5771,33.5771,9083.0
2023-03-02 11:55:00,37.16,37.21,37.15,37.18,10919.0,33.5771,33.6222,33.568,33.5951,10919.0
2023-03-02 12:00:00,37.18,37.19,37.16,37.18,7841.0,33.5951,33.6042,33.5771,33.5951,7841.0
2023-03-02 12:05:00,37.19,37.19,37.15,37.17,8317.0,33.6042,33.6042,33.568,33.5861,8317.0
2023-03-02 12:10:00,37.16,37.17,37.14,37.15,7412.0,33.5771,33.5861,33.559,33.568,7412.0
2023-03-02 12:15:00,37.16,37.17,37.14,37.15,6222.0,33.5771,33.5861,33.559,33.568,6222.0
2023-03-02 12:20:00,37.15,37.16,37.12,37.14,11211.0,33.568,33.5771,33.5409,33.559,11211.0
2023-03-02 12:25:00,37.13,37.17,37.13,37.17,6234.0,33.55,33.5861,33.55,33.5861,6234.0
2023-03-02 12:30:00,37.17,37.23,37.17,37.22,11777.0,33.5861,33.6403,33.5861,33.6313,11777.0
2023-03-02 12:35:00,37.21,37.22,37.18,37.19,5340.0,33.6222,33.6313,33.5951,33.6042,5340.0
2023-03-02 12:40:00,37.19,37.19,37.17,37.18,8194.0,33.6042,33.6042,33.5861,33.5951,8194.0
2023-03-02 12:45:00,37.18,37.22,37.17,37.21,11133.0,33.5951,33.6313,33.5861,33.6222,11133.0
2023-03-02 12:50:00,37.2,37.26,37.2,37.25,10115.0,33.6132,33.6674,33.6132,33.6584,10115.0
2023-03-02 12:55:00,37.25,37.32,37.24,37.28,53352.0,33.6584,33.7216,33.6493,33.6855,53352.0
2023-03-02 13:00:00,37.27,37.32,37.26,37.31,21416.0,33.6765,33.7216,33.6674,33.7126,21416.0
2023-03-02 13:05:00,37.31,37.32,37.26,37.32,15555.0,33.7126,33.7216,33.6674,33.7216,15555.0
2023-03-02 13:10:00,37.33,37.33,37.3,37.33,13068.0,33.7307,33.7307,33.7036,33.7307,13068.0
2023-03-02 13:15:00,37.33,37.35,37.29,37.34,28996.0,33.7307,33.7487,33.6945,33.7397,28996.0
2023-03-02 13:20:00,37.34,37.34,37.28,37.29,9246.0,33.7397,33.7397,33.6855,33.6945,9246.0
2023-03-02 13:25:00,37.29,37.29,37.21,37.23,19247.0,33.6945,33.6945,33.6222,33.6403,19247.0
2023-03-02 13:30:00,37.23,37.25,37.23,37.25,6502.0,33.6403,33.6584,33.6403,33.6584,6502.0
2023-03-02 13:35:00,37.25,37.39,37.25,37.32,29572.0,33.6584,33.7849,33.6584,33.7216,29572.0
2023-03-02 13:40:00,37.32,37.38,37.32,37.36,9832.0,33.7216,33.7758,33.7216,33.7578,9832.0
2023-03-02 13:45:00,37.36,37.39,37.35,37.38,9333.0,33.7578,33.7849,33.7487,33.7758,9333.0
2023-03-02 13:50:00,37.37,37.39,37.36,37.38,7390.0,33.7668,33.7849,33.7578,33.7758,7390.0
2023-03-02 13:55:00,37.38,37.42,37.38,37.4,10208.0,33.7758,33.812,33.7758,33.7939,10208.0
2023-03-02 14:00:00,37.41,37.52,37.41,37.49,32758.0,33.803,33.9023,33.803,33.8752,32758.0
2023-03-02 14:05:00,37.48,37.52,37.47,37.5,15684.0,33.8662,33.9023,33.8572,33.8843,15684.0
2023-03-02 14:10:00,37.5,37.52,37.44,37.45,18873.0,33.8843,33.9023,33.8301,33.8391,18873.0
2023-03-02 14:15:00,37.44,37.5,37.44,37.5,13204.0,33.8301,33.8843,33.8301,33.8843,13204.0
2023-03-02 14:20:00,37.5,37.51,37.48,37.5,12279.0,33.8843,33.8933,33.8662,33.8843,12279.0
2023-03-02 14:25:00,37.5,37.59,37.5,37.58,25802.0,33.8843,33.9656,33.8843,33.9566,25802.0
2023-03-02 14:30:00,37.57,37.62,37.57,37.59,16296.0,33.9475,33.9927,33.9475,33.9656,16296.0
2023-03-02 14:35:00,37.58,37.59,37.55,37.59,11763.0,33.9566,33.9656,33.9295,33.9656,11763.0
2023-03-02 14:40:00,37.59,37.6,37.49,37.5,20164.0,33.9656,33.9746,33.8752,33.8843,20164.0
2023-03-02 14:45:00,37.5,37.54,37.49,37.54,9903.0,33.8843,33.9204,33.8752,33.9204,9903.0
2023-03-02 14:50:00,37.54,37.54,37.51,37.52,10610.0,33.9204,33.9204,33.8933,33.9023,10610.0
2023-03-02 14:55:00,37.52,37.52,37.45,37.47,24189.0,33.9023,33.9023,33.8391,33.8572,24189.0
2023-03-02 15:00:00,37.47,37.52,37.46,37.5,17607.0,33.8572,33.9023,33.8481,33.8843,17607.0
2023-03-02 15:05:00,37.49,37.5,37.46,37.48,9667.0,33.8752,33.8843,33.8481,33.8662,9667.0
2023-03-02 15:10:00,37.48,37.51,37.48,37.5,12415.0,33.8662,33.8933,33.8662,33.8843,12415.0
2023-03-02 15:15:00,37.5,37.56,37.5,37.52,20787.0,33.8843,33.9385,33.8843,33.9023,20787.0
2023-03-02 15:20:00,37.52,37.54,37.5,37.53,13052.0,33.9023,33.9204,33.8843,33.9114,13052.0
2023-03-02 15:25:00,37.54,37.56,37.52,37.54,11644.0,33.9204,33.9385,33.9023,33.9204,11644.0
2023-03-02 15:30:00,37.54,37.59,37.53,37.59,23242.0,33.9204,33.9656,33.9114,33.9656,23242.0
2023-03-02 15:35:00,37.59,37.68,37.58,37.65,39457.0,33.9656,34.0469,33.9566,34.0198,39457.0
2023-03-02 15:40:00,37.65,37.66,37.54,37.57,71683.0,34.0198,34.0289,33.9204,33.9475,71683.0
2023-03-02 15:45:00,37.58,37.6,37.5,37.53,69265.0,33.9566,33.9746,33.8843,33.9114,69265.0
2023-03-02 15:50:00,37.52,37.53,37.46,37.47,106723.0,33.9023,33.9114,33.8481,33.8572,106723.0
2023-03-02 15:55:00,37.47,37.55,37.46,37.52,146649.0,33.8572,33.9295,33.8481,33.9023,146649.0
2023-03-03 09:30:00,37.69,37.81,37.57,37.66,37972.0,34.056,34.1644,33.9475,34.0289,37972.0
2023-03-03 09:35:00,37.65,37.68,37.59,37.59,10715.0,34.0198,34.0469,33.9656,33.9656,10715.0
2023-03-03 09:40:00,37.57,37.6,37.53,37.56,12581.0,33.9475,33.9746,33.9114,33.9385,12581.0
2023-03-03 09:45:00,37.55,37.56,37.47,37.5,16911.0,33.9295,33.9385,33.8572,33.8843,16911.0
2023-03-03 09:50:00,37.5,37.56,37.43,37.51,16406.0,33.8843,33.9385,33.821,33.8933,16406.0
2023-03-03 09:55:00,37.51,37.51,37.42,37.43,8919.0,33.8933,33.8933,33.812,33.821,8919.0
2023-03-03 10:00:00,37.44,37.47,37.31,37.36,25702.0,33.8301,33.8572,33.7126,33.7578,25702.0
2023-03-03 10:05:00,37.36,37.37,37.2,37.2,17251.0,33.7578,33.7668,33.6132,33.6132,17251.0
2023-03-03 10:10:00,37.2,37.35,37.19,37.35,15493.0,33.6132,33.7487,33.6042,33.7487,15493.0
2023-03-03 10:15:00,37.35,37.39,37.33,37.36,11388.0,33.7487,33.7849,33.7307,33.7578,11388.0
2023-03-03 10:20:00,37.36,37.41,37.33,37.4,20263.0,33.7578,33.803,33.7307,33.7939,20263.0
2023-03-03 10:25:00,37.4,37.45,37.39,37.41,14762.0,33.7939,33.8391,33.7849,33.803,14762.0
2023-03-03 10:30:00,37.41,37.42,37.36,37.37,17225.0,33.803,33.812,33.7578,33.7668,17225.0
2023-03-03 10:35:00,37.38,37.46,37.37,37.45,14696.0,33.7758,33.8481,33.7668,33.8391,14696.0
2023-03-03 10:40:00,37.45,37.49,37.44,37.47,15571.0,33.8391,33.8752,33.8301,33.8572,15571.0
2023-03-03 10:45:00,37.48,37.55,37.46,37.52,16623.0,33.8662,33.9295,33.8481,33.9023,16623.0
2023-03-03 10:50:00,37.52,37.53,37.48,37.52,13112.0,33.9023,33.9114,33.8662,33.9023,13112.0
2023-03-03 10:55:00,37.53,37.56,37.52,37.56,8845.0,33.9114,33.9385,33.9023,33.9385,8845.0
2023-03-03 11:00:00,37.56,37.6,37.55,37.56,13270.0,33.9385,33.9746,33.9295,33.9385,13270.0
2023-03-03 11:05:00,37.56,37.62,37.56,37.61,8134.0,33.9385,33.9927,33.9385,33.9837,8134.0
2023-03-03 11:10:00,37.6,37.63,37.57,37.63,10700.0,33.9746,34.0017,33.9475,34.0017,10700.0
2023-03-03 11:15:00,37.63,37.64,37.61,37.64,9286.0,34.0017,34.0108,33.9837,34.0108,9286.0
2023-03-03 11:20:00,37.63,37.65,37.61,37.65,7056.0,34.0017,34.0198,33.9837,34.0198,7056.0
2023-03-03 11:25:00,37.65,37.68,37.64,37.66,7220.0,34.0198,34.0469,34.0108,34.0289,7220.0
2023-03-03 11:30:00,37.66,37.71,37.65,37.68,24182.0,34.0289,34.074,34.0198,34.0469,24182.0
2023-03-03 11:35:00,37.68,37.72,37.67,37.71,11965.0,34.0469,34.0831,34.0379,34.074,11965.0
2023-03-03 11:40:00,37.72,37.73,37.69,37.72,9183.0,34.0831,34.0921,34.056,34.0831,9183.0
2023-03-03 11:45:00,37.72,37.75,37.71,37.75,7331.0,34.0831,34.1102,34.074,34.1102,7331.0
2023-03-03 11:50:00,37.75,37.8,37.74,37.8,7616.0,34.1102,34.1554,34.1011,34.1554,7616.0
2023-03-03 11:55:00,37.8,37.8,37.76,37.79,32007.0,34.1554,34.1554,34.1192,34.1463,32007.0
2023-03-03 12:00:00,37.79,37.81,37.78,37.81,5765.0,34.1463,34.1644,34.1373,34.1644,5765.0
2023-03-03 12:05:00,37.8,37.84,37.79,37.82,9386.0,34.1554,34.1915,34.1463,34.1734,9386.0
2023-03-03 12:10:00,37.83,37.86,37.82,37.86,7844.0,34.1825,34.2096,34.1734,34.2096,7844.0
2023-03-03 12:15:00,37.86,37.89,37.83,37.89,14197.0,34.2096,34.2367,34.1825,34.2367,14197.0
2023-03-03 12:20:00,37.88,37.89,37.82,37.83,15604.0,34.2276,34.2367,34.1734,34.1825,15604.0
2023-03-03 12:25:00,37.82,37.86,37.82,37.84,8310.0,34.1734,34.2096,34.1734,34.1915,8310.0
2023-03-03 12:30:00,37.84,37.86,37.84,37.85,5113.0,34.1915,34.2096,34.1915,34.2005,5113.0
2023-03-03 12:35:00,37.84,37.86,37.84,37.86,5494.0,34.1915,34.2096,34.1915,34.2096,5494.0
2023-03-03 12:40:00,37.86,37.88,37.85,37.86,16339.0,34.2096,34.2276,34.2005,34.2096,16339.0
2023-03-03 12:45:00,37.86,37.86,37.83,37.86,4744.0,34.2096,34.2096,34.1825,34.2096,4744.0
2023-03-03 12:50:00,37.86,37.88,37.8,37.8,20105.0,34.2096,34.2276,34.1554,34.1554,20105.0
2023-03-03 12:55:00,37.8,37.84,37.8,37.84,6950.0,34.1554,34.1915,34.1554,34.1915,6950.0
2023-03-03 13:00:00,37.84,37.85,37.81,37.84,7783.0,34.1915,34.2005,34.1644,34.1915,7783.0
2023-03-03 13:05:00,37.85,37.86,37.82,37.85,11888.0,34.2005,34.2096,34.1734,34.2005,11888.0
2023-03-03 13:10:00,37.86,37.86,37.83,37.84,3473.0,34.2096,34.2096,34.1825,34.1915,3473.0
2023-03-03 13:15:00,37.84,37.85,37.81,37.83,10698.0,34.1915,34.2005,34.1644,34.1825,10698.0
2023-03-03 13:20:00,37.82,37.83,37.82,37.83,2528.0,34.1734,34.1825,34.1734,34.1825,2528.0
2023-03-03 13:25:00,37.83,37.86,37.8,37.85,16619.0,34.1825,34.2096,34.1554,34.2005,16619.0
2023-03-03 13:30:00,37.85,37.87,37.85,37.87,9394.0,34.2005,34.2186,34.2005,34.2186,9394.0
2023-03-03 13:35:00,37.87,37.87,37.84,37.86,7254.0,34.2186,34.2186,34.1915,34.2096,7254.0
2023-03-03 13:40:00,37.85,37.89,37.85,37.87,10828.0,34.2005,34.2367,34.2005,34.2186,10828.0
2023-03-03 13:45:00,37.87,37.88,37.86,37.88,6985.0,34.2186,34.2276,34.2096,34.2276,6985.0
2023-03-03 13:50:00,37.87,37.87,37.83,37.85,7642.0,34.2186,34.2186,34.1825,34.2005,7642.0
2023-03-03 13:55:00,37.84,37.87,37.83,37.87,8474.0,34.1915,34.2186,34.1825,34.2186,8474.0
2023-03-03 14:00:00,37.87,37.87,37.83,37.84,11245.0,34.2186,34.2186,34.1825,34.1915,11245.0
2023-03-03 14:05:00,37.84,37.87,37.84,37.86,9547.0,34.1915,34.2186,34.1915,34.2096,9547.0
2023-03-03 14:10:00,37.86,37.91,37.86,37.91,15879.0,34.2096,34.2547,34.2096,34.2547,15879.0
2023-03-03 14:15:00,37.9,37.92,37.87,37.89,48679.0,34.2457,34.2638,34.2186,34.2367,48679.0
2023-03-03 14:20:00,37.89,37.91,37.89,37.9,4340.0,34.2367,34.2547,34.2367,34.2457,4340.0
2023-03-03 14:25:00,37.9,37.92,37.89,37.92,12256.0,34.2457,34.2638,34.2367,34.2638,12256.0
2023-03-03 14:30:00,37.92,37.94,37.91,37.94,5415.0,34.2638,34.2819,34.2547,34.2819,5415.0
2023-03-03 14:35:00,37.94,37.96,37.92,37.93,14976.0,34.2819,34.2999,34.2638,34.2728,14976.0
2023-03-03 14:40:00,37.93,37.95,37.92,37.94,9408.0,34.2728,34.2909,34.2638,34.2819,9408.0
2023-03-03 14:45:00,37.94,37.95,37.92,37.94,6429.0,34.2819,34.2909,34.2638,34.2819,6429.0
2023-03-03 14:50:00,37.94,37.95,37.92,37.93,8927.0,34.2819,34.2909,34.2638,34.2728,8927.0
2023-03-03 14:55:00,37.93,37.96,37.92,37.95,9892.0,34.2728,34.2999,34.2638,34.2909,9892.0
2023-03-03 15:00:00,37.96,37.97,37.94,37.96,13959.0,34.2999,34.309,34.2819,34.2999,13959.0
2023-03-03 15:05:00,37.95,38.0,37.95,38.0,14324.0,34.2909,34.3361,34.2909,34.3361,14324.0
2023-03-03 15:10:00,37.99,38.0,37.97,37.97,14381.0,34.327,34.3361,34.309,34.309,14381.0
2023-03-03 15:15:00,37.97,37.98,37.94,37.95,17073.0,34.309,34.318,34.2819,34.2909,17073.0
2023-03-03 15:20:00,37.95,37.95,37.84,37.84,27360.0,34.2909,34.2909,34.1915,34.1915,27360.0
2023-03-03 15:25:00,37.84,37.87,37.82,37.85,15693.0,34.1915,34.2186,34.1734,34.2005,15693.0
2023-03-03 15:30:00,37.84,37.87,37.82,37.86,13334.0,34.1915,34.2186,34.1734,34.2096,13334.0
2023-03-03 15:35:00,37.86,37.86,37.79,37.8,28129.0,34.2096,34.2096,34.1463,34.1554,28129.0
2023-03-03 15:40:00,37.8,37.8,37.75,37.77,22216.0,34.1554,34.1554,34.1102,34.1282,22216.0
2023-03-03 15:45:00,37.76,37.8,37.74,37.76,41963.0,34.1192,34.1554,34.1011,34.1192,41963.0
2023-03-03 15:50:00,37.76,37.78,37.72,37.75,65987.0,34.1192,34.1373,34.0831,34.1102,65987.0
2023-03-03 15:55:00,37.74,37.8,37.73,37.77,160284.0,34.1011,34.1554,34.0921,34.1282,160284.0
2023-03-06 09:30:00,37.55,37.58,37.03,37.06,96732.0,33.9295,33.9566,33.4596,33.4867,96732.0
2023-03-06 09:35:00,37.03,37.07,36.91,36.95,39848.0,33.4596,33.4957,33.3512,33.3873,39848.0
2023-03-06 09:40:00,36.95,37.03,36.81,36.91,42269.0,33.3873,33.4596,33.2608,33.3512,42269.0
2023-03-06 09:45:00,36.94,37.07,36.87,37.05,27919.0,33.3783,33.4957,33.315,33.4777,27919.0
2023-03-06 09:50:00,37.06,37.22,37.03,37.15,31313.0,33.4867,33.6313,33.4596,33.568,31313.0
2023-03-06 09:55:00,37.15,37.24,37.11,37.22,46343.0,33.568,33.6493,33.5319,33.6313,46343.0
2023-03-06 10:00:00,37.23,37.3,37.12,37.26,37539.0,33.6403,33.7036,33.5409,33.6674,37539.0
2023-03-06 10:05:00,37.26,37.42,37.23,37.4,25758.0,33.6674,33.812,33.6403,33.7939,25758.0
2023-03-06 10:10:00,37.41,37.43,37.34,37.34,44050.0,33.803,33.821,33.7397,33.7397,44050.0
2023-03-06 10:15:00,37.34,37.35,37.22,37.24,31242.0,33.7397,33.7487,33.6313,33.6493,31242.0
2023-03-06 10:20:00,37.24,37.28,37.24,37.27,15534.0,33.6493,33.6855,33.6493,33.6765,15534.0
2023-03-06 10:25:00,37.29,37.29,37.19,37.22,14386.0,33.6945,33.6945,33.6042,33.6313,14386.0
2023-03-06 10:30:00,37.22,37.25,37.2,37.22,15236.0,33.6313,33.6584,33.6132,33.6313,15236.0
2023-03-06 10:35:00,37.22,37.23,37.12,37.12,15842.0,33.6313,33.6403,33.5409,33.5409,15842.0
2023-03-06 10:40:00,37.12,37.17,37.05,37.16,30388.0,33.5409,33.5861,33.4777,33.5771,30388.0
2023-03-06 10:45:00,37.19,37.19,37.07,37.07,19835.0,33.6042,33.6042,33.4957,33.4957,19835.0
2023-03-06 10:50:00,37.07,37.12,37.04,37.12,32718.0,33.4957,33.5409,33.4686,33.5409,32718.0
2023-03-06 10:55:00,37.12,37.13,37.05,37.06,16241.0,33.5409,33.55,33.4777,33.4867,16241.0
2023-03-06 11:00:00,37.06,37.1,37.05,37.09,22161.0,33.4867,33.5228,33.4777,33.5138,22161.0
2023-03-06 11:05:00,37.08,37.1,37.06,37.09,12143.0,33.5048,33.5228,33.4867,33.5138,12143.0
2023-03-06 11:10:00,37.09,37.1,37.05,37.09,21127.0,33.5138,33.5228,33.4777,33.5138,21127.0
2023-03-06 11:15:00,37.09,37.1,37.05,37.09,16075.0,33.5138,33.5228,33.4777,33.5138,16075.0
2023-03-06 11:20:00,37.09,37.09,37.06,37.07,9441.0,33.5138,33.5138,33.4867,33.4957,9441.0
2023-03-06 11:25:00,37.07,37.08,37.04,37.07,18313.0,33.4957,33.5048,33.4686,33.4957,18313.0
2023-03-06 11:30:00,37.08,37.12,37.07,37.12,13443.0,33.5048,33.5409,33.4957,33.5409,13443.0
2023-03-06 11:35:00,37.12,37.14,37.07,37.08,12693.0,33.5409,33.559,33.4957,33.5048,12693.0
2023-03-06 11:40:00,37.08,37.08,37.01,37.05,18012.0,33.5048,33.5048,33.4415,33.4777,18012.0
2023-03-06 11:45:00,37.05,37.06,36.95,37.02,27506.0,33.4777,33.4867,33.3873,33.4506,27506.0
2023-03-06 11:50:00,37.02,37.06,37.0,37.05,14471.0,33.4506,33.4867,33.4325,33.4777,14471.0
2023-03-06 11:55:00,37.05,37.09,37.03,37.09,15172.0,33.4777,33.5138,33.4596,33.5138,15172.0
2023-03-06 12:00:00,37.09,37.09,37.02,37.04,8638.0,33.5138,33.5138,33.4506,33.4686,8638.0
2023-03-06 12:05:00,37.04,37.05,37.02,37.03,11407.0,33.4686,33.4777,33.4506,33.4596,11407.0
2023-03-06 12:10:00,37.04,37.07,37.04,37.05,13872.0,33.4686,33.4957,33.4686,33.4777,13872.0
2023-03-06 12:15:00,37.04,37.04,36.96,36.97,9485.0,33.4686,33.4686,33.3963,33.4054,9485.0
2023-03-06 12:20:00,36.97,36.98,36.93,36.94,11942.0,33.4054,33.4144,33.3692,33.3783,11942.0
2023-03-06 12:25:00,36.94,36.94,36.84,36.84,8354.0,33.3783,33.3783,33.2879,33.2879,8354.0
2023-03-06 12:30:00,36.85,36.86,36.84,36.86,5407.0,33.297,33.306,33.2879,33.306,5407.0
2023-03-06 12:35:00,36.85,36.85,36.81,36.84,13815.0,33.297,33.297,33.2608,33.2879,13815.0
2023-03-06 12:40:00,36.84,36.84,36.82,36.83,8066.0,33.2879,33.2879,33.2698,33.2789,8066.0
2023-03-06 12:45:00,36.83,36.83,36.78,36.79,13002.0,33.2789,33.2789,33.2337,33.2427,13002.0
2023-03-06 12:50:00,36.79,36.79,36.75,36.77,8772.0,33.2427,33.2427,33.2066,33.2247,8772.0
2023-03-06 12:55:00,36.77,36.79,36.77,36.79,7181.0,33.2247,33.2427,33.2247,33.2427,7181.0
2023-03-06 13:00:00,36.78,36.82,36.77,36.79,10625.0,33.2337,33.2698,33.2247,33.2427,10625.0
2023-03-06 13:05:00,36.79,36.8,36.74,36.75,12757.0,33.2427,33.2518,33.1976,33.2066,12757.0
2023-03-06 13:10:00,36.74,36.74,36.71,36.71,8233.0,33.1976,33.1976,33.1704,33.1704,8233.0
2023-03-06 13:15:00,36.71,36.72,36.66,36.68,6862.0,33.1704,33.1795,33.1253,33.1433,6862.0
2023-03-06 13:20:00,36.68,36.73,36.66,36.71,16929.0,33.1433,33.1885,33.1253,33.1704,16929.0
2023-03-06 13:25:00,36.7,36.76,36.69,36.76,8878.0,33.1614,33.2156,33.1524,33.2156,8878.0
2023-03-06 13:30:00,36.76,36.76,36.7,36.73,19458.0,33.2156,33.2156,33.1614,33.1885,19458.0
2023-03-06 13:35:00,36.75,36.76,36.67,36.67,12980.0,33.2066,33.2156,33.1343,33.1343,12980.0
2023-03-06 13:40:00,36.67,36.71,36.66,36.7,10984.0,33.1343,33.1704,33.1253,33.1614,10984.0
2023-03-06 13:45:00,36.7,36.7,36.61,36.62,20191.0,33.1614,33.1614,33.0801,33.0891,20191.0
2023-03-06 13:50:00,36.63,36.66,36.61,36.61,8272.0,33.0982,33.1253,33.0801,33.0801,8272.0
2023-03-06 13:55:00,36.61,36.62,36.56,36.59,15175.0,33.0801,33.0891,33.0349,33.062,15175.0
2023-03-06 14:00:00,36.59,36.6,36.56,36.59,9690.0,33.062,33.0711,33.0349,33.062,9690.0
2023-03-06 14:05:00,36.59,36.62,36.58,36.6,9117.0,33.062,33.0891,33.053,33.0711,9117.0
2023-03-06 14:10:00,36.61,36.67,36.6,36.67,9845.0,33.0801,33.1343,33.0711,33.1343,9845.0
2023-03-06 14:15:00,36.66,36.66,36.59,36.6,18807.0,33.1253,33.1253,33.062,33.0711,18807.0
2023-03-06 14:20:00,36.59,36.61,36.54,36.56,17309.0,33.062,33.0801,33.0168,33.0349,17309.0
2023-03-06 14:25:00,36.56,36.58,36.51,36.58,20340.0,33.0349,33.053,32.9897,33.053,20340.0
2023-03-06 14:30:00,36.58,36.61,36.55,36.55,15250.0,33.053,33.0801,33.0259,33.0259,15250.0
2023-03-06 14:35:00,36.55,36.55,36.51,36.54,10722.0,33.0259,33.0259,32.9897,33.0168,10722.0
2023-03-06 14:40:00,36.54,36.57,36.54,36.57,7288.0,33.0168,33.0439,33.0168,33.0439,7288.0
2023-03-06 14:45:00,36.56,36.56,36.51,36.52,10639.0,33.0349,33.0349,32.9897,32.9988,10639.0
2023-03-06 14:50:00,36.52,36.54,36.49,36.54,17961.0,32.9988,33.0168,32.9717,33.0168,17961.0
2023-03-06 14:55:00,36.54,36.55,36.53,36.54,9658.0,33.0168,33.0259,33.0078,33.0168,9658.0
2023-03-06 15:00:00,36.54,36.55,36.51,36.52,12807.0,33.0168,33.0259,32.9897,32.9988,12807.0
2023-03-06 15:05:00,36.51,36.54,36.51,36.53,12354.0,32.9897,33.0168,32.9897,33.0078,12354.0
2023-03-06 15:10:00,36.54,36.55,36.5,36.52,25171.0,33.0168,33.0259,32.9807,32.9988,25171.0
2023-03-06 15:15:00,36.52,36.53,36.48,36.5,18333.0,32.9988,33.0078,32.9626,32.9807,18333.0
2023-03-06 15:20:00,36.5,36.52,36.47,36.48,17258.0,32.9807,32.9988,32.9536,32.9626,17258.0
2023-03-06 15:25:00,36.48,36.5,36.47,36.48,13739.0,32.9626,32.9807,32.9536,32.9626,13739.0
2023-03-06 15:30:00,36.48,36.49,36.43,36.46,34863.0,32.9626,32.9717,32.9174,32.9446,34863.0
2023-03-06 15:35:00,36.45,36.58,36.45,36.56,61231.0,32.9355,33.053,32.9355,33.0349,61231.0
2023-03-06 15:40:00,36.56,36.6,36.54,36.59,60876.0,33.0349,33.0711,33.0168,33.062,60876.0
2023-03-06 15:45:00,36.59,36.68,36.55,36.67,86326.0,33.062,33.1433,33.0259,33.1343,86326.0
2023-03-06 15:50:00,36.67,36.68,36.63,36.66,133641.0,33.1343,33.1433,33.0982,33.1253,133641.0
2023-03-06 15:55:00,36.66,36.67,36.6,36.6,224597.0,33.1253,33.1343,33.0711,33.0711,224597.0
2023-03-07 09:30:00,36.59,36.6,36.42,36.52,52571.0,33.062,33.0711,32.9084,32.9988,52571.0
2023-03-07 09:35:00,36.49,36.6,36.46,36.57,6397.0,32.9717,33.0711,32.9446,33.0439,6397.0
2023-03-07 09:40:00,36.57,36.6,36.47,36.5,10303.0,33.0439,33.0711,32.9536,32.9807,10303.0
2023-03-07 09:45:00,36.5,36.6,36.49,36.57,14658.0,32.9807,33.0711,32.9717,33.0439,14658.0
2023-03-07 09:50:00,36.57,36.63,36.57,36.62,11668.0,33.0439,33.0982,33.0439,33.0891,11668.0
2023-03-07 09:55:00,36.63,36.71,36.63,36.71,10455.0,33.0982,33.1704,33.0982,33.1704,10455.0
2023-03-07 10:00:00,36.71,36.71,36.45,36.53,21804.0,33.1704,33.1704,32.9355,33.0078,21804.0
2023-03-07 10:05:00,36.53,36.6,36.48,36.51,12787.0,33.0078,33.0711,32.9626,32.9897,12787.0
2023-03-07 10:10:00,36.51,36.58,36.44,36.58,16867.0,32.9897,33.053,32.9265,33.053,16867.0
2023-03-07 10:15:00,36.58,36.61,36.53,36.59,27352.0,33.053,33.0801,33.0078,33.062,27352.0
2023-03-07 10:20:00,36.59,36.73,36.58,36.68,16316.0,33.062,33.1885,33.053,33.1433,16316.0
2023-03-07 10:25:00,36.66,36.67,36.49,36.53,18519.0,33.1253,33.1343,32.9717,33.0078,18519.0
2023-03-07 10:30:00,36.52,36.62,36.5,36.54,22460.0,32.9988,33.0891,32.9807,33.0168,22460.0
2023-03-07 10:35:00,36.54,36.61,36.51,36.53,13115.0,33.0168,33.0801,32.9897,33.0078,13115.0
2023-03-07 10:40:00,36.53,36.55,36.37,36.38,14155.0,33.0078,33.0259,32.8632,32.8723,14155.0
2023-03-07 10:45:00,36.37,36.47,36.37,36.43,18906.0,32.8632,32.9536,32.8632,32.9174,18906.0
2023-03-07 10:50:00,36.43,36.44,36.31,36.36,16074.0,32.9174,32.9265,32.809,32.8542,16074.0
2023-03-07 10:55:00,36.37,36.37,36.24,36.25,17198.0,32.8632,32.8632,32.7458,32.7548,17198.0
2023-03-07 11:00:00,36.26,36.31,36.24,36.3,13895.0,32.7638,32.809,32.7458,32.8,13895.0
2023-03-07 11:05:00,36.3,36.32,36.25,36.31,9939.0,32.8,32.8181,32.7548,32.809,9939.0
2023-03-07 11:10:00,36.3,36.33,36.25,36.26,13487.0,32.8,32.8271,32.7548,32.7638,13487.0
2023-03-07 11:15:00,36.25,36.3,36.24,36.28,8373.0,32.7548,32.8,32.7458,32.7819,8373.0
2023-03-07 11:20:00,36.3,36.3,36.25,36.27,5513.0,32.8,32.8,32.7548,32.7729,5513.0
2023-03-07 11:25:00,36.27,36.31,36.26,36.28,11447.0,32.7729,32.809,32.7638,32.7819,11447.0
2023-03-07 11:30:00,36.27,36.31,36.26,36.29,11334.0,32.7729,32.809,32.7638,32.7909,11334.0
2023-03-07 11:35:00,36.29,36.34,36.28,36.34,8323.0,32.7909,32.8361,32.7819,32.8361,8323.0
2023-03-07 11:40:00,36.34,36.36,36.3,36.34,13868.0,32.8361,32.8542,32.8,32.8361,13868.0
2023-03-07 11:45:00,36.34,36.34,36.28,36.33,5368.0,32.8361,32.8361,32.7819,32.8271,5368.0
2023-03-07 11:50:00,36.33,36.34,36.27,36.29,10189.0,32.8271,32.8361,32.7729,32.7909,10189.0
2023-03-07 11:55:00,36.28,36.29,36.26,36.28,12543.0,32.7819,32.7909,32.7638,32.7819,12543.0
2023-03-07 12:00:00,36.27,36.28,36.25,36.27,11301.0,32.7729,32.7819,32.7548,32.7729,11301.0
2023-03-07 12:05:00,36.27,36.27,36.23,36.27,11516.0,32.7729,32.7729,32.7367,32.7729,11516.0
2023-03-07 12:10:00,36.26,36.29,36.24,36.25,5747.0,32.7638,32.7909,32.7458,32.7548,5747.0
2023-03-07 12:15:00,36.24,36.31,36.23,36.31,7868.0,32.7458,32.809,32.7367,32.809,7868.0
2023-03-07 12:20:00,36.32,36.4,36.31,36.35,24418.0,32.8181,32.8903,32.809,32.8452,24418.0
2023-03-07 12:25:00,36.36,36.41,36.34,36.35,11021.0,32.8542,32.8994,32.8361,32.8452,11021.0
2023-03-07 12:30:00,36.34,36.38,36.34,36.37,4170.0,32.8361,32.8723,32.8361,32.8632,4170.0
2023-03-07 12:35:00,36.37,36.38,36.33,36.37,8815.0,32.8632,32.8723,32.8271,32.8632,8815.0
2023-03-07 12:40:00,36.37,36.38,36.34,36.37,8973.0,32.8632,32.8723,32.8361,32.8632,8973.0
2023-03-07 12:45:00,36.36,36.39,36.35,36.39,7730.0,32.8542,32.8813,32.8452,32.8813,7730.0
2023-03-07 12:50:00,36.38,36.4,36.32,36.32,8826.0,32.8723,32.8903,32.8181,32.8181,8826.0
2023-03-07 12:55:00,36.33,36.35,36.31,36.34,8650.0,32.8271,32.8452,32.809,32.8361,8650.0
2023-03-07 13:00:00,36.34,36.34,36.27,36.27,7803.0,32.8361,32.8361,32.7729,32.7729,7803.0
2023-03-07 13:05:00,36.27,36.27,36.24,36.26,7668.0,32.7729,32.7729,32.7458,32.7638,7668.0
2023-03-07 13:10:00,36.26,36.28,36.25,36.26,8650.0,32.7638,32.7819,32.7548,32.7638,8650.0
2023-03-07 13:15:00,36.26,36.29,36.26,36.27,12465.0,32.7638,32.7909,32.7638,32.7729,12465.0
2023-03-07 13:20:00,36.28,36.31,36.27,36.27,7215.0,32.7819,32.809,32.7729,32.7729,7215.0
2023-03-07 13:25:00,36.26,36.29,36.25,36.26,7680.0,32.7638,32.7909,32.7548,32.7638,7680.0
2023-03-07 13:30:00,36.26,36.3,36.25,36.28,9245.0,32.7638,32.8,32.7548,32.7819,9245.0
2023-03-07 13:35:00,36.27,36.29,36.24,36.25,22570.0,32.7729,32.7909,32.7458,32.7548,22570.0
2023-03-07 13:40:00,36.25,36.25,36.2,36.2,12494.0,32.7548,32.7548,32.7096,32.7096,12494.0
2023-03-07 13:45:00,36.21,36.23,36.19,36.2,12711.0,32.7187,32.7367,32.7006,32.7096,12711.0
2023-03-07 13:50:00,36.2,36.21,36.17,36.2,12429.0,32.7096,32.7187,32.6825,32.7096,12429.0
2023-03-07 13:55:00,36.2,36.21,36.18,36.18,8516.0,32.7096,32.7187,32.6916,32.6916,8516.0
2023-03-07 14:00:00,36.18,36.21,36.16,36.2,17002.0,32.6916,32.7187,32.6735,32.7096,17002.0
2023-03-07 14:05:00,36.2,36.2,36.17,36.19,11723.0,32.7096,32.7096,32.6825,32.7006,11723.0
2023-03-07 14:10:00,36.18,36.22,36.17,36.21,10988.0,32.6916,32.7277,32.6825,32.7187,10988.0
2023-03-07 14:15:00,36.2,36.22,36.18,36.22,13090.0,32.7096,32.7277,32.6916,32.7277,13090.0
2023-03-07 14:20:00,36.22,36.22,36.18,36.19,8545.0,32.7277,32.7277,32.6916,32.7006,8545.0
2023-03-07 14:25:00,36.2,36.21,36.18,36.2,9139.0,32.7096,32.7187,32.6916,32.7096,9139.0
2023-03-07 14:30:00,36.2,36.22,36.17,36.19,7223.0,32.7096,32.7277,32.6825,32.7006,7223.0
2023-03-07 14:35:00,36.19,36.19,36.16,36.16,8388.0,32.7006,32.7006,32.6735,32.6735,8388.0
2023-03-07 14:40:00,36.16,36.19,36.14,36.16,19165.0,32.6735,32.7006,32.6554,32.6735,19165.0
2023-03-07 14:45:00,36.16,36.18,36.12,36.13,12739.0,32.6735,32.6916,32.6373,32.6464,12739.0
2023-03-07 14:50:00,36.14,36.15,36.12,36.13,15158.0,32.6554,32.6644,32.6373,32.6464,15158.0
2023-03-07 14:55:00,36.13,36.14,36.11,36.12,11136.0,32.6464,32.6554,32.6283,32.6373,11136.0
2023-03-07 15:00:00,36.11,36.14,36.1,36.1,16852.0,32.6283,32.6554,32.6193,32.6193,16852.0
2023-03-07 15:05:00,36.1,36.14,36.1,36.14,9283.0,32.6193,32.6554,32.6193,32.6554,9283.0
2023-03-07 15:10:00,36.14,36.17,36.13,36.15,21596.0,32.6554,32.6825,32.6464,32.6644,21596.0
2023-03-07 15:15:00,36.15,36.17,36.14,36.14,15501.0,32.6644,32.6825,32.6554,32.6554,15501.0
2023-03-07 15:20:00,36.15,36.16,36.12,36.13,24391.0,32.6644,32.6735,32.6373,32.6464,24391.0
2023-03-07 15:25:00,36.13,36.13,36.1,36.11,14857.0,32.6464,32.6464,32.6193,32.6283,14857.0
2023-03-07 15:30:00,36.12,36.18,36.1,36.18,37638.0,32.6373,32.6916,32.6193,32.6916,37638.0
2023-03-07 15:35:00,36.18,36.25,36.17,36.2,36945.0,32.6916,32.7548,32.6825,32.7096,36945.0
2023-03-07 15:40:00,36.21,36.28,36.21,36.22,39472.0,32.7187,32.7819,32.7187,32.7277,39472.0
2023-03-07 15:45:00,36.22,36.25,36.2,36.23,45905.0,32.7277,32.7548,32.7096,32.7367,45905.0
2023-03-07 15:50:00,36.25,36.28,36.22,36.25,113174.0,32.7548,32.7819,32.7277,32.7548,113174.0
2023-03-07 15:55:00,36.25,36.31,36.23,36.3,300141.0,32.7548,32.809,32.7367,32.8,300141.0
2023-03-08 09:30:00,36.37,36.5,36.36,36.43,35679.0,32.8632,32.9807,32.8542,32.9174,35679.0
2023-03-08 09:35:00,36.44,36.46,36.34,36.4,29590.0,32.9265,32.9446,32.8361,32.8903,29590.0
2023-03-08 09:40:00,36.4,36.53,36.4,36.47,25063.0,32.8903,33.0078,32.8903,32.9536,25063.0
2023-03-08 09:45:00,36.48,36.54,36.45,36.53,17828.0,32.9626,33.0168,32.9355,33.0078,17828.0
2023-03-08 09:50:00,36.54,36.58,36.53,36.57,14921.0,33.0168,33.053,33.0078,33.0439,14921.0
2023-03-08 09:55:00,36.57,36.64,36.57,36.61,10394.0,33.0439,33.1072,33.0439,33.0801,10394.0
2023-03-08 10:00:00,36.61,36.66,36.43,36.65,32277.0,33.0801,33.1253,32.9174,33.1162,32277.0
2023-03-08 10:05:00,36.64,36.67,36.57,36.66,22479.0,33.1072,33.1343,33.0439,33.1253,22479.0
2023-03-08 10:10:00,36.65,36.74,36.63,36.73,13856.0,33.1162,33.1976,33.0982,33.1885,13856.0
2023-03-08 10:15:00,36.72,36.72,36.58,36.61,15138.0,33.1795,33.1795,33.053,33.0801,15138.0
2023-03-08 10:20:00,36.62,36.77,36.59,36.77,16329.0,33.0891,33.2247,33.062,33.2247,16329.0
2023-03-08 10:25:00,36.76,36.78,36.7,36.72,8443.0,33.2156,33.2337,33.1614,33.1795,8443.0
2023-03-08 10:30:00,36.72,36.74,36.67,36.72,18166.0,33.1795,33.1976,33.1343,33.1795,18166.0
2023-03-08 10:35:00,36.72,36.75,36.68,36.69,10826.0,33.1795,33.2066,33.1433,33.1524,10826.0
2023-03-08 10:40:00,36.7,36.71,36.65,36.66,10968.0,33.1614,33.1704,33.1162,33.1253,10968.0
2023-03-08 10:45:00,36.66,36.67,36.62,36.63,10622.0,33.1253,33.1343,33.0891,33.0982,10622.0
2023-03-08 10:50:00,36.62,36.66,36.61,36.61,13603.0,33.0891,33.1253,33.0801,33.0801,13603.0
2023-03-08 10:55:00,36.59,36.6,36.54,36.56,15342.0,33.062,33.0711,33.0168,33.0349,15342.0
2023-03-08 11:00:00,36.57,36.67,36.56,36.66,16406.0,33.0439,33.1343,33.0349,33.1253,16406.0
2023-03-08 11:05:00,36.66,36.71,36.66,36.69,14470.0,33.1253,33.1704,33.1253,33.1524,14470.0
2023-03-08 11:10:00,36.7,36.72,36.67,36.7,12744.0,33.1614,33.1795,33.1343,33.1614,12744.0
2023-03-08 11:15:00,36.71,36.73,36.71,36.72,10040.0,33.1704,33.1885,33.1704,33.1795,10040.0
2023-03-08 11:20:00,36.72,36.73,36.68,36.71,14195.0,33.1795,33.1885,33.1433,33.1704,14195.0
2023-03-08 11:25:00,36.71,36.74,36.7,36.72,15817.0,33.1704,33.1976,33.1614,33.1795,15817.0
2023-03-08 11:30:00,36.72,36.73,36.67,36.7,13588.0,33.1795,33.1885,33.1343,33.1614,13588.0
2023-03-08 11:35:00,36.7,36.72,36.67,36.72,16105.0,33.1614,33.1795,33.1343,33.1795,16105.0
2023-03-08 11:40:00,36.73,36.79,36.72,36.77,14164.0,33.1885,33.2427,33.1795,33.2247,14164.0
2023-03-08 11:45:00,36.79,36.83,36.78,36.81,17958.0,33.2427,33.2789,33.2337,33.2608,17958.0
2023-03-08 11:50:00,36.81,36.83,36.79,36.81,8381.0,33.2608,33.2789,33.2427,33.2608,8381.0
2023-03-08 11:55:00,36.81,36.82,36.75,36.77,16801.0,33.2608,33.2698,33.2066,33.2247,16801.0
2023-03-08 12:00:00,36.77,36.8,36.77,36.79,10442.0,33.2247,33.2518,33.2247,33.2427,10442.0
2023-03-08 12:05:00,36.79,36.8,36.77,36.8,14525.0,33.2427,33.2518,33.2247,33.2518,14525.0
2023-03-08 12:10:00,36.79,36.8,36.74,36.77,19371.0,33.2427,33.2518,33.1976,33.2247,19371.0
2023-03-08 12:15:00,36.77,36.82,36.76,36.82,12273.0,33.2247,33.2698,33.2156,33.2698,12273.0
2023-03-08 12:20:00,36.82,36.9,36.81,36.9,62502.0,33.2698,33.3421,33.2608,33.3421,62502.0
2023-03-08 12:25:00,36.9,36.94,36.85,36.86,77951.0,33.3421,33.3783,33.297,33.306,77951.0
2023-03-08 12:30:00,36.86,36.88,36.69,36.73,33385.0,33.306,33.3241,33.1524,33.1885,33385.0
2023-03-08 12:35:00,36.72,36.75,36.64,36.64,39408.0,33.1795,33.2066,33.1072,33.1072,39408.0
2023-03-08 12:40:00,36.64,36.7,36.63,36.67,11889.0,33.1072,33.1614,33.0982,33.1343,11889.0
2023-03-08 12:45:00,36.67,36.69,36.63,36.68,11712.0,33.1343,33.1524,33.0982,33.1433,11712.0
2023-03-08 12:50:00,36.67,36.72,36.66,36.72,12810.0,33.1343,33.1795,33.1253,33.1795,12810.0
2023-03-08 12:55:00,36.72,36.74,36.7,36.73,12704.0,33.1795,33.1976,33.1614,33.1885,12704.0
2023-03-08 13:00:00,36.73,36.79,36.72,36.76,15711.0,33.1885,33.2427,33.1795,33.2156,15711.0
2023-03-08 13:05:00,36.77,36.81,36.75,36.76,12602.0,33.2247,33.2608,33.2066,33.2156,12602.0
2023-03-08 13:10:00,36.75,36.79,36.73,36.73,14843.0,33.2066,33.2427,33.1885,33.1885,14843.0
2023-03-08 13:15:00,36.73,36.75,36.68,36.69,14372.0,33.1885,33.2066,33.1433,33.1524,14372.0
2023-03-08 13:20:00,36.7,36.74,36.69,36.72,11822.0,33.1614,33.1976,33.1524,33.1795,11822.0
2023-03-08 13:25:00,36.72,36.72,36.66,36.66,10239.0,33.1795,33.1795,33.1253,33.1253,10239.0
2023-03-08 13:30:00,36.66,36.71,36.66,36.7,6988.0,33.1253,33.1704,33.1253,33.1614,6988.0
2023-03-08 13:35:00,36.7,36.71,36.65,36.68,16805.0,33.1614,33.1704,33.1162,33.1433,16805.0
2023-03-08 13:40:00,36.68,36.71,36.66,36.7,11747.0,33.1433,33.1704,33.1253,33.1614,11747.0
2023-03-08 13:45:00,36.7,36.71,36.68,36.7,10035.0,33.1614,33.1704,33.1433,33.1614,10035.0
2023-03-08 13:50:00,36.7,36.77,36.66,36.77,22091.0,33.1614,33.2247,33.1253,33.2247,22091.0
2023-03-08 13:55:00,36.77,36.8,36.74,36.8,42801.0,33.2247,33.2518,33.1976,33.2518,42801.0
2023-03-08 14:00:00,36.8,36.86,36.79,36.84,39691.0,33.2518,33.306,33.2427,33.2879,39691.0
2023-03-08 14:05:00,36.84,36.86,36.8,36.86,27838.0,33.2879,33.306,33.2518,33.306,27838.0
2023-03-08 14:10:00,36.86,36.86,36.78,36.78,23487.0,33.306,33.306,33.2337,33.2337,23487.0
2023-03-08 14:15:00,36.79,36.81,36.75,36.77,16479.0,33.2427,33.2608,33.2066,33.2247,16479.0
2023-03-08 14:20:00,36.76,36.76,36.72,36.75,12920.0,33.2156,33.2156,33.1795,33.2066,12920.0
2023-03-08 14:25:00,36.75,36.75,36.71,36.72,16318.0,33.2066,33.2066,33.1704,33.1795,16318.0
2023-03-08 14:30:00,36.72,36.77,36.71,36.75,20167.0,33.1795,33.2247,33.1704,33.2066,20167.0
2023-03-08 14:35:00,36.74,36.8,36.73,36.77,21285.0,33.1976,33.2518,33.1885,33.2247,21285.0
2023-03-08 14:40:00,36.77,36.8,36.74,36.75,10093.0,33.2247,33.2518,33.1976,33.2066,10093.0
2023-03-08 14:45:00,36.75,36.77,36.73,36.76,12653.0,33.2066,33.2247,33.1885,33.2156,12653.0
2023-03-08 14:50:00,36.76,36.77,36.75,36.77,16049.0,33.2156,33.2247,33.2066,33.2247,16049.0
2023-03-08 14:55:00,36.76,36.76,36.7,36.7,13818.0,33.2156,33.2156,33.1614,33.1614,13818.0
2023-03-08 15:00:00,36.7,36.76,36.69,36.73,29731.0,33.1614,33.2156,33.1524,33.1885,29731.0
2023-03-08 15:05:00,36.73,36.75,36.7,36.75,15340.0,33.1885,33.2066,33.1614,33.2066,15340.0
2023-03-08 15:10:00,36.74,36.75,36.69,36.7,21706.0,33.1976,33.2066,33.1524,33.1614,21706.0
2023-03-08 15:15:00,36.7,36.74,36.7,36.73,10497.0,33.1614,33.1976,33.1614,33.1885,10497.0
2023-03-08 15:20:00,36.74,36.75,36.7,36.71,25965.0,33.1976,33.2066,33.1614,33.1704,25965.0
2023-03-08 15:25:00,36.7,36.72,36.7,36.7,18124.0,33.1614,33.1795,33.1614,33.1614,18124.0
2023-03-08 15:30:00,36.71,36.73,36.7,36.73,19567.0,33.1704,33.1885,33.1614,33.1885,19567.0
2023-03-08 15:35:00,36.73,36.82,36.72,36.8,56155.0,33.1885,33.2698,33.1795,33.2518,56155.0
2023-03-08 15:40:00,36.8,36.81,36.75,36.79,48473.0,33.2518,33.2608,33.2066,33.2427,48473.0
2023-03-08 15:45:00,36.79,36.82,36.78,36.8,68204.0,33.2427,33.2698,33.2337,33.2518,68204.0
2023-03-08 15:50:00,36.79,36.85,36.75,36.84,121387.0,33.2427,33.297,33.2066,33.2879,121387.0
2023-03-08 15:55:00,36.84,36.85,36.79,36.81,184961.0,33.2879,33.297,33.2427,33.2608,184961.0
2023-03-09 09:30:00,36.99,37.14,36.94,37.12,36860.0,33.4235,33.559,33.3783,33.5409,36860.0
2023-03-09 09:35:00,37.14,37.14,36.98,37.03,14099.0,33.559,33.559,33.4144,33.4596,14099.0
2023-03-09 09:40:00,37.03,37.04,36.93,36.95,17090.0,33.4596,33.4686,33.3692,33.3873,17090.0
2023-03-09 09:45:00,36.94,37.08,36.93,37.04,21825.0,33.3783,33.5048,33.3692,33.4686,21825.0
2023-03-09 09:50:00,37.06,37.1,36.97,36.98,19901.0,33.4867,33.5228,33.4054,33.4144,19901.0
2023-03-09 09:55:00,37.0,37.03,36.94,37.01,19112.0,33.4325,33.4596,33.3783,33.4415,19112.0
2023-03-09 10:00:00,37.01,37.08,36.98,37.05,14172.0,33.4415,33.5048,33.4144,33.4777,14172.0
2023-03-09 10:05:00,37.07,37.1,36.98,37.0,13087.0,33.4957,33.5228,33.4144,33.4325,13087.0
2023-03-09 10:10:00,37.0,37.0,36.93,36.97,6444.0,33.4325,33.4325,33.3692,33.4054,6444.0
2023-03-09 10:15:00,36.95,36.96,36.89,36.93,8284.0,33.3873,33.3963,33.3331,33.3692,8284.0
2023-03-09 10:20:00,36.93,36.95,36.88,36.89,11002.0,33.3692,33.3873,33.3241,33.3331,11002.0
2023-03-09 10:25:00,36.89,36.94,36.88,36.94,14718.0,33.3331,33.3783,33.3241,33.3783,14718.0
2023-03-09 10:30:00,36.94,37.02,36.94,37.02,9440.0,33.3783,33.4506,33.3783,33.4506,9440.0
2023-03-09 10:35:00,37.02,37.05,37.0,37.02,7467.0,33.4506,33.4777,33.4325,33.4506,7467.0
2023-03-09 10:40:00,37.02,37.03,36.97,36.98,14549.0,33.4506,33.4596,33.4054,33.4144,14549.0
2023-03-09 10:45:00,36.98,36.98,36.93,36.97,13749.0,33.4144,33.4144,33.3692,33.4054,13749.0
2023-03-09 10:50:00,36.97,36.97,36.93,36.96,5194.0,33.4054,33.4054,33.3692,33.3963,5194.0
2023-03-09 10:55:00,36.95,36.96,36.86,36.86,14463.0,33.3873,33.3963,33.306,33.306,14463.0
2023-03-09 11:00:00,36.85,36.86,36.81,36.83,12195.0,33.297,33.306,33.2608,33.2789,12195.0
2023-03-09 11:05:00,36.82,36.83,36.79,36.81,10912.0,33.2698,33.2789,33.2427,33.2608,10912.0
2023-03-09 11:10:00,36.79,36.81,36.72,36.72,13826.0,33.2427,33.2608,33.1795,33.1795,13826.0
2023-03-09 11:15:00,36.71,36.77,36.71,36.77,14489.0,33.1704,33.2247,33.1704,33.2247,14489.0
2023-03-09 11:20:00,36.78,36.8,36.76,36.76,9306.0,33.2337,33.2518,33.2156,33.2156,9306.0
2023-03-09 11:25:00,36.76,36.76,36.69,36.69,20120.0,33.2156,33.2156,33.1524,33.1524,20120.0
2023-03-09 11:30:00,36.69,36.77,36.68,36.76,51133.0,33.1524,33.2247,33.1433,33.2156,51133.0
2023-03-09 11:35:00,36.77,36.77,36.69,36.7,10426.0,33.2247,33.2247,33.1524,33.1614,10426.0
2023-03-09 11:40:00,36.7,36.71,36.65,36.65,7851.0,33.1614,33.1704,33.1162,33.1162,7851.0
2023-03-09 11:45:00,36.65,36.68,36.64,36.68,8064.0,33.1162,33.1433,33.1072,33.1433,8064.0
2023-03-09 11:50:00,36.67,36.69,36.6,36.63,9192.0,33.1343,33.1524,33.0711,33.0982,9192.0
2023-03-09 11:55:00,36.62,36.65,36.61,36.65,11645.0,33.0891,33.1162,33.0801,33.1162,11645.0
2023-03-09 12:00:00,36.64,36.64,36.56,36.6,7506.0,33.1072,33.1072,33.0349,33.0711,7506.0
2023-03-09 12:05:00,36.6,36.63,36.58,36.62,7403.0,33.0711,33.0982,33.053,33.0891,7403.0
2023-03-09 12:10:00,36.63,36.65,36.61,36.62,10452.0,33.0982,33.1162,33.0801,33.0891,10452.0
2023-03-09 12:15:00,36.62,36.65,36.61,36.63,11278.0,33.0891,33.1162,33.0801,33.0982,11278.0
2023-03-09 12:20:00,36.63,36.67,36.61,36.66,9519.0,33.0982,33.1343,33.0801,33.1253,9519.0
2023-03-09 12:25:00,36.65,36.68,36.65,36.68,9859.0,33.1162,33.1433,33.1162,33.1433,9859.0
2023-03-09 12:30:00,36.67,36.69,36.66,36.68,18179.0,33.1343,33.1524,33.1253,33.1433,18179.0
2023-03-09 12:35:00,36.67,36.67,36.64,36.65,10997.0,33.1343,33.1343,33.1072,33.1162,10997.0
2023-03-09 12:40:00,36.64,36.7,36.57,36.59,80873.0,33.1072,33.1614,33.0439,33.062,80873.0
2023-03-09 12:45:00,36.59,36.6,36.55,36.56,7553.0,33.062,33.0711,33.0259,33.0349,7553.0
2023-03-09 12:50:00,36.55,36.57,36.53,36.57,4215.0,33.0259,33.0439,33.0078,33.0439,4215.0
2023-03-09 12:55:00,36.57,36.59,36.56,36.57,11352.0,33.0439,33.062,33.0349,33.0439,11352.0
2023-03-09 13:00:00,36.56,36.58,36.53,36.54,14205.0,33.0349,33.053,33.0078,33.0168,14205.0
2023-03-09 13:05:00,36.54,36.54,36.46,36.48,14172.0,33.0168,33.0168,32.9446,32.9626,14172.0
2023-03-09 13:10:00,36.47,36.49,36.45,36.46,12859.0,32.9536,32.9717,32.9355,32.9446,12859.0
2023-03-09 13:15:00,36.45,36.46,36.43,36.45,7290.0,32.9355,32.9446,32.9174,32.9355,7290.0
2023-03-09 13:20:00,36.44,36.45,36.4,36.4,9652.0,32.9265,32.9355,32.8903,32.8903,9652.0
2023-03-09 13:25:00,36.4,36.4,36.34,36.37,11125.0,32.8903,32.8903,32.8361,32.8632,11125.0
2023-03-09 13:30:00,36.37,36.37,36.33,36.35,13644.0,32.8632,32.8632,32.8271,32.8452,13644.0
2023-03-09 13:35:00,36.36,36.37,36.3,36.3,9895.0,32.8542,32.8632,32.8,32.8,9895.0
2023-03-09 13:40:00,36.3,36.37,36.28,36.37,15369.0,32.8,32.8632,32.7819,32.8632,15369.0
2023-03-09 13:45:00,36.37,36.37,36.29,36.29,21182.0,32.8632,32.8632,32.7909,32.7909,21182.0
2023-03-09 13:50:00,36.29,36.31,36.25,36.3,11622.0,32.7909,32.809,32.7548,32.8,11622.0
2023-03-09 13:55:00,36.3,36.33,36.3,36.32,7864.0,32.8,32.8271,32.8,32.8181,7864.0
2023-03-09 14:00:00,36.34,36.36,36.3,36.3,18801.0,32.8361,32.8542,32.8,32.8,18801.0
2023-03-09 14:05:00,36.29,36.32,36.28,36.3,7714.0,32.7909,32.8181,32.7819,32.8,7714.0
2023-03-09 14:10:00,36.3,36.35,36.29,36.35,22523.0,32.8,32.8452,32.7909,32.8452,22523.0
2023-03-09 14:15:00,36.34,36.41,36.34,36.4,5981.0,32.8361,32.8994,32.8361,32.8903,5981.0
2023-03-09 14:20:00,36.4,36.45,36.39,36.45,9165.0,32.8903,32.9355,32.8813,32.9355,9165.0
2023-03-09 14:25:00,36.46,36.48,36.45,36.46,10106.0,32.9446,32.9626,32.9355,32.9446,10106.0
2023-03-09 14:30:00,36.45,36.45,36.38,36.4,8092.0,32.9355,32.9355,32.8723,32.8903,8092.0
2023-03-09 14:35:00,36.4,36.45,36.39,36.41,8553.0,32.8903,32.9355,32.8813,32.8994,8553.0
2023-03-09 14:40:00,36.42,36.45,36.42,36.43,8136.0,32.9084,32.9355,32.9084,32.9174,8136.0
2023-03-09 14:45:00,36.45,36.47,36.39,36.4,7848.0,32.9355,32.9536,32.8813,32.8903,7848.0
2023-03-09 14:50:00,36.4,36.4,36.35,36.36,9937.0,32.8903,32.8903,32.8452,32.8542,9937.0
2023-03-09 14:55:00,36.36,36.36,36.32,36.32,7293.0,32.8542,32.8542,32.8181,32.8181,7293.0
2023-03-09 15:00:00,36.33,36.34,36.28,36.28,9678.0,32.8271,32.8361,32.7819,32.7819,9678.0
2023-03-09 15:05:00,36.29,36.3,36.26,36.28,14854.0,32.7909,32.8,32.7638,32.7819,14854.0
2023-03-09 15:10:00,36.28,36.31,36.27,36.29,11410.0,32.7819,32.809,32.7729,32.7909,11410.0
2023-03-09 15:15:00,36.28,36.28,36.16,36.16,15863.0,32.7819,32.7819,32.6735,32.6735,15863.0
2023-03-09 15:20:00,36.15,36.2,36.08,36.16,18536.0,32.6644,32.7096,32.6012,32.6735,18536.0
2023-03-09 15:25:00,36.15,36.25,36.14,36.18,23248.0,32.6644,32.7548,32.6554,32.6916,23248.0
2023-03-09 15:30:00,36.17,36.28,36.16,36.27,28855.0,32.6825,32.7819,32.6735,32.7729,28855.0
2023-03-09 15:35:00,36.27,36.29,36.21,36.27,21335.0,32.7729,32.7909,32.7187,32.7729,21335.0
2023-03-09 15:40:00,36.27,36.32,36.24,36.29,65810.0,32.7729,32.8181,32.7458,32.7909,65810.0
2023-03-09 15:45:00,36.29,36.29,36.2,36.26,59403.0,32.7909,32.7909,32.7096,32.7638,59403.0
2023-03-09 15:50:00,36.25,36.36,36.21,36.29,118262.0,32.7548,32.8542,32.7187,32.7909,118262.0
2023-03-09 15:55:00,36.29,36.31,36.19,36.19,169851.0,32.7909,32.809,32.7006,32.7006,169851.0
2023-03-10 09:30:00,36.06,36.18,35.76,35.76,49205.0,32.5831,32.6916,32.312,32.312,49205.0
2023-03-10 09:35:00,35.76,35.84,35.67,35.69,21615.0,32.312,32.3843,32.2307,32.2488,21615.0
2023-03-10 09:40:00,35.69,35.77,35.56,35.58,16707.0,32.2488,32.3211,32.1313,32.1494,16707.0
2023-03-10 09:45:00,35.57,35.61,35.51,35.58,31381.0,32.1404,32.1765,32.0862,32.1494,31381.0
2023-03-10 09:50:00,35.58,35.77,35.55,35.66,20511.0,32.1494,32.3211,32.1223,32.2217,20511.0
2023-03-10 09:55:00,35.66,35.86,35.66,35.84,12658.0,32.2217,32.4024,32.2217,32.3843,12658.0
2023-03-10 10:00:00,35.81,35.89,35.78,35.88,30840.0,32.3572,32.4295,32.3301,32.4205,30840.0
2023-03-10 10:05:00,35.88,36.01,35.87,36.0,31799.0,32.4205,32.5379,32.4114,32.5289,31799.0
2023-03-10 10:10:00,35.99,36.01,35.9,35.94,15532.0,32.5199,32.5379,32.4385,32.4747,15532.0
2023-03-10 10:15:00,35.92,35.95,35.86,35.88,16096.0,32.4566,32.4837,32.4024,32.4205,16096.0
2023-03-10 10:20:00,35.88,35.91,35.78,35.86,16134.0,32.4205,32.4476,32.3301,32.4024,16134.0
2023-03-10 10:25:00,35.87,35.91,35.79,35.83,14346.0,32.4114,32.4476,32.3392,32.3753,14346.0
2023-03-10 10:30:00,35.83,35.92,35.77,35.88,15920.0,32.3753,32.4566,32.3211,32.4205,15920.0
2023-03-10 10:35:00,35.9,35.94,35.86,35.89,14231.0,32.4385,32.4747,32.4024,32.4295,14231.0
2023-03-10 10:40:00,35.89,35.92,35.74,35.75,10220.0,32.4295,32.4566,32.294,32.303,10220.0
2023-03-10 10:45:00,35.75,35.81,35.74,35.78,14665.0,32.303,32.3572,32.294,32.3301,14665.0
2023-03-10 10:50:00,35.8,35.85,35.74,35.84,14929.0,32.3482,32.3934,32.294,32.3843,14929.0
2023-03-10 10:55:00,35.85,36.03,35.85,36.02,16209.0,32.3934,32.556,32.3934,32.547,16209.0
2023-03-10 11:00:00,36.01,36.01,35.89,35.9,12847.0,32.5379,32.5379,32.4295,32.4385,12847.0
2023-03-10 11:05:00,35.9,35.96,35.89,35.94,13931.0,32.4385,32.4928,32.4295,32.4747,13931.0
2023-03-10 11:10:00,35.96,35.98,35.9,35.97,12480.0,32.4928,32.5108,32.4385,32.5018,12480.0
2023-03-10 11:15:00,35.93,35.94,35.87,35.93,12960.0,32.4657,32.4747,32.4114,32.4657,12960.0
2023-03-10 11:20:00,35.92,36.02,35.91,36.01,14736.0,32.4566,32.547,32.4476,32.5379,14736.0
2023-03-10 11:25:00,36.01,36.09,36.01,36.07,17322.0,32.5379,32.6102,32.5379,32.5922,17322.0
2023-03-10 11:30:00,36.09,36.13,36.09,36.12,9435.0,32.6102,32.6464,32.6102,32.6373,9435.0
2023-03-10 11:35:00,36.1,36.13,36.03,36.07,15680.0,32.6193,32.6464,32.556,32.5922,15680.0
2023-03-10 11:40:00,36.07,36.08,35.99,36.0,11482.0,32.5922,32.6012,32.5199,32.5289,11482.0
2023-03-10 11:45:00,36.01,36.02,35.84,35.86,15729.0,32.5379,32.547,32.3843,32.4024,15729.0
2023-03-10 11:50:00,35.83,35.83,35.74,35.81,14345.0,32.3753,32.3753,32.294,32.3572,14345.0
2023-03-10 11:55:00,35.8,35.8,35.7,35.7,10606.0,32.3482,32.3482,32.2578,32.2578,10606.0
2023-03-10 12:00:00,35.71,35.76,35.7,35.71,10856.0,32.2669,32.312,32.2578,32.2669,10856.0
2023-03-10 12:05:00,35.71,35.75,35.64,35.64,22909.0,32.2669,32.303,32.2036,32.2036,22909.0
2023-03-10 12:10:00,35.65,35.69,35.64,35.68,10793.0,32.2127,32.2488,32.2036,32.2398,10793.0
2023-03-10 12:15:00,35.68,35.7,35.66,35.67,10281.0,32.2398,32.2578,32.2217,32.2307,10281.0
2023-03-10 12:20:00,35.67,35.7,35.65,35.66,14704.0,32.2307,32.2578,32.2127,32.2217,14704.0
2023-03-10 12:25:00,35.66,35.74,35.66,35.74,10743.0,32.2217,32.294,32.2217,32.294,10743.0
2023-03-10 12:30:00,35.74,35.84,35.72,35.8,15346.0,32.294,32.3843,32.2759,32.3482,15346.0
2023-03-10 12:35:00,35.8,35.84,35.75,35.78,13938.0,32.3482,32.3843,32.303,32.3301,13938.0
2023-03-10 12:40:00,35.78,35.79,35.68,35.72,8428.0,32.3301,32.3392,32.2398,32.2759,8428.0
2023-03-10 12:45:00,35.71,35.76,35.7,35.71,11003.0,32.2669,32.312,32.2578,32.2669,11003.0
2023-03-10 12:50:00,35.71,35.72,35.63,35.66,9403.0,32.2669,32.2759,32.1946,32.2217,9403.0
2023-03-10 12:55:00,35.65,35.65,35.61,35.62,11039.0,32.2127,32.2127,32.1765,32.1855,11039.0
2023-03-10 13:00:00,35.62,35.67,35.6,35.61,13367.0,32.1855,32.2307,32.1675,32.1765,13367.0
2023-03-10 13:05:00,35.6,35.61,35.51,35.55,12712.0,32.1675,32.1765,32.0862,32.1223,12712.0
2023-03-10 13:10:00,35.55,35.57,35.52,35.53,8316.0,32.1223,32.1404,32.0952,32.1042,8316.0
2023-03-10 13:15:00,35.54,35.54,35.48,35.48,16275.0,32.1133,32.1133,32.059,32.059,16275.0
2023-03-10 13:20:00,35.48,35.49,35.4,35.42,20675.0,32.059,32.0681,31.9868,32.0048,20675.0
2023-03-10 13:25:00,35.41,35.41,35.33,35.36,14006.0,31.9958,31.9958,31.9235,31.9506,14006.0
2023-03-10 13:30:00,35.35,35.37,35.3,35.3,13585.0,31.9416,31.9597,31.8964,31.8964,13585.0
2023-03-10 13:35:00,35.29,35.32,35.27,35.29,15145.0,31.8874,31.9145,31.8693,31.8874,15145.0
2023-03-10 13:40:00,35.28,35.28,35.24,35.26,15087.0,31.8783,31.8783,31.8422,31.8603,15087.0
2023-03-10 13:45:00,35.27,35.29,35.24,35.24,11429.0,31.8693,31.8874,31.8422,31.8422,11429.0
2023-03-10 13:50:00,35.23,35.24,35.18,35.23,17408.0,31.8331,31.8422,31.788,31.8331,17408.0
2023-03-10 13:55:00,35.22,35.25,35.21,35.23,15533.0,31.8241,31.8512,31.8151,31.8331,15533.0
2023-03-10 14:00:00,35.25,35.4,35.25,35.39,21578.0,31.8512,31.9868,31.8512,31.9777,21578.0
2023-03-10 14:05:00,35.39,35.46,35.34,35.45,16892.0,31.9777,32.041,31.9325,32.0319,16892.0
2023-03-10 14:10:00,35.46,35.51,35.42,35.43,16227.0,32.041,32.0862,32.0048,32.0139,16227.0
2023-03-10 14:15:00,35.43,35.47,35.4,35.46,14636.0,32.0139,32.05,31.9868,32.041,14636.0
2023-03-10 14:20:00,35.46,35.48,35.37,35.37,13459.0,32.041,32.059,31.9597,31.9597,13459.0
2023-03-10 14:25:00,35.38,35.4,35.35,35.37,11243.0,31.9687,31.9868,31.9416,31.9597,11243.0
2023-03-10 14:30:00,35.38,35.5,35.37,35.47,17350.0,31.9687,32.0771,31.9597,32.05,17350.0
2023-03-10 14:35:00,35.48,35.55,35.45,35.52,31210.0,32.059,32.1223,32.0319,32.0952,31210.0
2023-03-10 14:40:00,35.53,35.63,35.5,35.55,25170.0,32.1042,32.1946,32.0771,32.1223,25170.0
2023-03-10 14:45:00,35.54,35.69,35.53,35.69,19405.0,32.1133,32.2488,32.1042,32.2488,19405.0
2023-03-10 14:50:00,35.68,35.68,35.62,35.66,16675.0,32.2398,32.2398,32.1855,32.2217,16675.0
2023-03-10 14:55:00,35.65,35.68,35.53,35.58,27147.0,32.2127,32.2398,32.1042,32.1494,27147.0
2023-03-10 15:00:00,35.58,35.6,35.5,35.54,13923.0,32.1494,32.1675,32.0771,32.1133,13923.0
2023-03-10 15:05:00,35.51,35.55,35.43,35.55,15262.0,32.0862,32.1223,32.0139,32.1223,15262.0
2023-03-10 15:10:00,35.55,35.6,35.5,35.54,23148.0,32.1223,32.1675,32.0771,32.1133,23148.0
2023-03-10 15:15:00,35.53,35.56,35.42,35.42,20433.0,32.1042,32.1313,32.0048,32.0048,20433.0
2023-03-10 15:20:00,35.42,35.45,35.4,35.44,20393.0,32.0048,32.0319,31.9868,32.0229,20393.0
2023-03-10 15:25:00,35.45,35.49,35.43,35.47,23059.0,32.0319,32.0681,32.0139,32.05,23059.0
2023-03-10 15:30:00,35.47,35.48,35.41,35.43,21488.0,32.05,32.059,31.9958,32.0139,21488.0
2023-03-10 15:35:00,35.42,35.46,35.39,35.43,35923.0,32.0048,32.041,31.9777,32.0139,35923.0
2023-03-10 15:40:00,35.43,35.44,35.37,35.4,40009.0,32.0139,32.0229,31.9597,31.9868,40009.0
2023-03-10 15:45:00,35.4,35.47,35.4,35.45,70692.0,31.9868,32.05,31.9868,32.0319,70692.0
2023-03-10 15:50:00,35.45,35.57,35.44,35.51,88733.0,32.0319,32.1404,32.0229,32.0862,88733.0
2023-03-10 15:55:00,35.51,35.54,35.47,35.52,177374.0,32.0862,32.1133,32.05,32.0952,177374.0
2023-03-13 09:30:00,35.0,35.24,34.82,34.88,89890.0,31.6253,31.8422,31.4627,31.5169,89890.0
2023-03-13 09:35:00,34.84,34.93,34.79,34.93,26215.0,31.4808,31.5621,31.4356,31.5621,26215.0
2023-03-13 09:40:00,34.94,35.02,34.82,34.97,27268.0,31.5711,31.6434,31.4627,31.5982,27268.0
2023-03-13 09:45:00,34.98,35.2,34.85,35.14,50290.0,31.6073,31.806,31.4898,31.7518,50290.0
2023-03-13 09:50:00,35.13,35.25,34.89,35.02,34869.0,31.7428,31.8512,31.5259,31.6434,34869.0
2023-03-13 09:55:00,35.0,35.26,34.99,35.2,25845.0,31.6253,31.8603,31.6163,31.806,25845.0
2023-03-13 10:00:00,35.2,35.24,35.09,35.23,38681.0,31.806,31.8422,31.7066,31.8331,38681.0
2023-03-13 10:05:00,35.22,35.3,35.04,35.19,35799.0,31.8241,31.8964,31.6615,31.797,35799.0
2023-03-13 10:10:00,35.2,35.23,34.96,35.0,68498.0,31.806,31.8331,31.5892,31.6253,68498.0
2023-03-13 10:15:00,34.97,34.97,34.79,34.83,59570.0,31.5982,31.5982,31.4356,31.4717,59570.0
2023-03-13 10:20:00,34.83,34.97,34.72,34.77,28712.0,31.4717,31.5982,31.3723,31.4175,28712.0
2023-03-13 10:25:00,34.79,34.84,34.7,34.73,22237.0,31.4356,31.4808,31.3543,31.3814,22237.0
2023-03-13 10:30:00,34.73,35.04,34.73,35.01,25810.0,31.3814,31.6615,31.3814,31.6344,25810.0
2023-03-13 10:35:00,35.03,35.04,34.89,34.97,19695.0,31.6524,31.6615,31.5259,31.5982,19695.0
2023-03-13 10:40:00,34.97,35.03,34.83,35.01,30664.0,31.5982,31.6524,31.4717,31.6344,30664.0
2023-03-13 10:45:00,35.04,35.11,34.94,35.01,33336.0,31.6615,31.7247,31.5711,31.6344,33336.0
2023-03-13 10:50:00,35.02,35.06,34.76,34.9,38779.0,31.6434,31.6795,31.4085,31.535,38779.0
2023-03-13 10:55:00,34.9,35.13,34.87,35.11,50963.0,31.535,31.7428,31.5079,31.7247,50963.0
2023-03-13 11:00:00,35.11,35.29,35.01,35.1,34968.0,31.7247,31.8874,31.6344,31.7157,34968.0
2023-03-13 11:05:00,35.12,35.19,35.02,35.12,18534.0,31.7338,31.797,31.6434,31.7338,18534.0
2023-03-13 11:10:00,35.11,35.27,35.11,35.19,21777.0,31.7247,31.8693,31.7247,31.797,21777.0
2023-03-13 11:15:00,35.19,35.31,35.17,35.24,23411.0,31.797,31.9054,31.7789,31.8422,23411.0
2023-03-13 11:20:00,35.25,35.35,35.25,35.32,34969.0,31.8512,31.9416,31.8512,31.9145,34969.0
2023-03-13 11:25:00,35.33,35.46,35.26,35.43,26771.0,31.9235,32.041,31.8603,32.0139,26771.0
2023-03-13 11:30:00,35.43,35.46,35.28,35.29,21303.0,32.0139,32.041,31.8783,31.8874,21303.0
2023-03-13 11:35:00,35.29,35.29,35.19,35.23,28374.0,31.8874,31.8874,31.797,31.8331,28374.0
2023-03-13 11:40:00,35.24,35.41,35.22,35.37,21235.0,31.8422,31.9958,31.8241,31.9597,21235.0
2023-03-13 11:45:00,35.36,35.45,35.31,35.42,30739.0,31.9506,32.0319,31.9054,32.0048,30739.0
2023-03-13 11:50:00,35.41,35.41,35.13,35.13,18586.0,31.9958,31.9958,31.7428,31.7428,18586.0
2023-03-13 11:55:00,35.12,35.31,35.09,35.31,18799.0,31.7338,31.9054,31.7066,31.9054,18799.0
2023-03-13 12:00:00,35.3,35.5,35.2,35.24,33119.0,31.8964,32.0771,31.806,31.8422,33119.0
2023-03-13 12:05:00,35.25,35.36,35.22,35.3,18573.0,31.8512,31.9506,31.8241,31.8964,18573.0
2023-03-13 12:10:00,35.26,35.26,35.06,35.14,13478.0,31.8603,31.8603,31.6795,31.7518,13478.0
2023-03-13 12:15:00,35.12,35.24,35.1,35.12,18664.0,31.7338,31.8422,31.7157,31.7338,18664.0
2023-03-13 12:20:00,35.13,35.14,35.0,35.01,14926.0,31.7428,31.7518,31.6253,31.6344,14926.0
2023-03-13 12:25:00,35.01,35.1,34.99,35.09,13452.0,31.6344,31.7157,31.6163,31.7066,13452.0
2023-03-13 12:30:00,35.09,35.09,34.98,34.99,11035.0,31.7066,31.7066,31.6073,31.6163,11035.0
2023-03-13 12:35:00,34.99,35.08,34.99,35.02,14933.0,31.6163,31.6976,31.6163,31.6434,14933.0
2023-03-13 12:40:00,35.03,35.16,35.02,35.08,14665.0,31.6524,31.7699,31.6434,31.6976,14665.0
2023-03-13 12:45:00,35.06,35.09,34.95,34.98,11965.0,31.6795,31.7066,31.5801,31.6073,11965.0
2023-03-13 12:50:00,34.97,35.02,34.92,34.96,13290.0,31.5982,31.6434,31.553,31.5892,13290.0
2023-03-13 12:55:00,34.95,34.97,34.88,34.91,14803.0,31.5801,31.5982,31.5169,31.544,14803.0
2023-03-13 13:00:00,34.92,34.93,34.77,34.79,22626.0,31.553,31.5621,31.4175,31.4356,22626.0
2023-03-13 13:05:00,34.79,34.9,34.77,34.89,43522.0,31.4356,31.535,31.4175,31.5259,43522.0
2023-03-13 13:10:00,34.89,34.95,34.86,34.94,21807.0,31.5259,31.5801,31.4988,31.5711,21807.0
2023-03-13 13:15:00,34.94,34.99,34.88,34.94,18117.0,31.5711,31.6163,31.5169,31.5711,18117.0
2023-03-13 13:20:00,34.92,34.94,34.89,34.91,14514.0,31.553,31.5711,31.5259,31.544,14514.0
2023-03-13 13:25:00,34.91,34.94,34.84,34.87,27471.0,31.544,31.5711,31.4808,31.5079,27471.0
2023-03-13 13:30:00,34.89,34.92,34.8,34.8,14744.0,31.5259,31.553,31.4446,31.4446,14744.0
2023-03-13 13:35:00,34.8,35.01,34.78,34.96,45519.0,31.4446,31.6344,31.4265,31.5892,45519.0
2023-03-13 13:40:00,34.97,35.01,34.95,34.98,16422.0,31.5982,31.6344,31.5801,31.6073,16422.0
2023-03-13 13:45:00,34.98,35.0,34.92,34.93,11576.0,31.6073,31.6253,31.553,31.5621,11576.0
2023-03-13 13:50:00,34.93,35.0,34.91,34.95,14424.0,31.5621,31.6253,31.544,31.5801,14424.0
2023-03-13 13:55:00,34.95,35.03,34.95,35.02,13008.0,31.5801,31.6524,31.5801,31.6434,13008.0
2023-03-13 14:00:00,35.02,35.1,35.01,35.04,17631.0,31.6434,31.7157,31.6344,31.6615,17631.0
2023-03-13 14:05:00,35.02,35.06,35.0,35.0,13141.0,31.6434,31.6795,31.6253,31.6253,13141.0
2023-03-13 14:10:00,35.0,35.1,34.99,35.05,53757.0,31.6253,31.7157,31.6163,31.6705,53757.0
2023-03-13 14:15:00,35.06,35.13,35.06,35.08,15528.0,31.6795,31.7428,31.6795,31.6976,15528.0
2023-03-13 14:20:00,35.08,35.13,35.05,35.13,16102.0,31.6976,31.7428,31.6705,31.7428,16102.0
2023-03-13 14:25:00,35.13,35.19,35.1,35.15,17328.0,31.7428,31.797,31.7157,31.7609,17328.0
2023-03-13 14:30:00,35.17,35.32,35.17,35.28,20867.0,31.7789,31.9145,31.7789,31.8783,20867.0
2023-03-13 14:35:00,35.28,35.28,35.12,35.14,17374.0,31.8783,31.8783,31.7338,31.7518,17374.0
2023-03-13 14:40:00,35.15,35.24,35.13,35.18,21762.0,31.7609,31.8422,31.7428,31.788,21762.0
2023-03-13 14:45:00,35.17,35.17,35.08,35.1,17895.0,31.7789,31.7789,31.6976,31.7157,17895.0
2023-03-13 14:50:00,35.08,35.12,35.04,35.07,14000.0,31.6976,31.7338,31.6615,31.6886,14000.0
2023-03-13 14:55:00,35.08,35.11,35.06,35.08,16310.0,31.6976,31.7247,31.6795,31.6976,16310.0
2023-03-13 15:00:00,35.08,35.12,35.01,35.01,18191.0,31.6976,31.7338,31.6344,31.6344,18191.0
2023-03-13 15:05:00,35.0,35.1,34.99,35.01,15902.0,31.6253,31.7157,31.6163,31.6344,15902.0
2023-03-13 15:10:00,35.0,35.1,35.0,35.08,18472.0,31.6253,31.7157,31.6253,31.6976,18472.0
2023-03-13 15:15:00,35.09,35.11,34.99,35.0,20796.0,31.7066,31.7247,31.6163,31.6253,20796.0
2023-03-13 15:20:00,35.0,35.0,34.84,34.84,23192.0,31.6253,31.6253,31.4808,31.4808,23192.0
2023-03-13 15:25:00,34.85,34.85,34.76,34.82,32411.0,31.4898,31.4898,31.4085,31.4627,32411.0
2023-03-13 15:30:00,34.82,34.95,34.81,34.94,37973.0,31.4627,31.5801,31.4536,31.5711,37973.0
2023-03-13 15:35:00,34.94,34.96,34.88,34.95,31213.0,31.5711,31.5892,31.5169,31.5801,31213.0
2023-03-13 15:40:00,34.95,35.01,34.91,34.95,38115.0,31.5801,31.6344,31.544,31.5801,38115.0
2023-03-13 15:45:00,34.95,34.98,34.92,34.95,44897.0,31.5801,31.6073,31.553,31.5801,44897.0
2023-03-13 15:50:00,34.94,34.97,34.88,34.91,115636.0,31.5711,31.5982,31.5169,31.544,115636.0
2023-03-13 15:55:00,34.91,34.93,34.8,34.84,207233.0,31.544,31.5621,31.4446,31.4808,207233.0
2023-03-14 09:30:00,35.52,35.7,35.46,35.47,39767.0,32.0952,32.2578,32.041,32.05,39767.0
2023-03-14 09:35:00,35.5,35.62,35.5,35.51,18996.0,32.0771,32.1855,32.0771,32.0862,18996.0
2023-03-14 09:40:00,35.51,35.56,35.4,35.41,17880.0,32.0862,32.1313,31.9868,31.9958,17880.0
2023-03-14 09:45:00,35.43,35.59,35.36,35.56,26300.0,32.0139,32.1584,31.9506,32.1313,26300.0
2023-03-14 09:50:00,35.56,35.6,35.43,35.45,20542.0,32.1313,32.1675,32.0139,32.0319,20542.0
2023-03-14 09:55:00,35.42,35.55,35.4,35.52,21683.0,32.0048,32.1223,31.9868,32.0952,21683.0
2023-03-14 10:00:00,35.52,35.52,35.35,35.48,19077.0,32.0952,32.0952,31.9416,32.059,19077.0
2023-03-14 10:05:00,35.49,35.53,35.39,35.41,25409.0,32.0681,32.1042,31.9777,31.9958,25409.0
2023-03-14 10:10:00,35.41,35.41,35.26,35.4,15533.0,31.9958,31.9958,31.8603,31.9868,15533.0
2023-03-14 10:15:00,35.41,35.45,35.35,35.42,12392.0,31.9958,32.0319,31.9416,32.0048,12392.0
2023-03-14 10:20:00,35.41,35.55,35.4,35.53,9166.0,31.9958,32.1223,31.9868,32.1042,9166.0
2023-03-14 10:25:00,35.53,35.55,35.49,35.52,11993.0,32.1042,32.1223,32.0681,32.0952,11993.0
2023-03-14 10:30:00,35.52,35.56,35.48,35.55,40003.0,32.0952,32.1313,32.059,32.1223,40003.0
2023-03-14 10:35:00,35.55,35.59,35.51,35.54,30216.0,32.1223,32.1584,32.0862,32.1133,30216.0
2023-03-14 10:40:00,35.54,35.67,35.53,35.65,12342.0,32.1133,32.2307,32.1042,32.2127,12342.0
2023-03-14 10:45:00,35.66,35.67,35.61,35.64,12998.0,32.2217,32.2307,32.1765,32.2036,12998.0
2023-03-14 10:50:00,35.63,35.63,35.56,35.57,12492.0,32.1946,32.1946,32.1313,32.1404,12492.0
2023-03-14 10:55:00,35.58,35.61,35.5,35.51,12851.0,32.1494,32.1765,32.0771,32.0862,12851.0
2023-03-14 11:00:00,35.51,35.6,35.48,35.58,10774.0,32.0862,32.1675,32.059,32.1494,10774.0
2023-03-14 11:05:00,35.58,35.66,35.58,35.66,9142.0,32.1494,32.2217,32.1494,32.2217,9142.0
2023-03-14 11:10:00,35.66,35.68,35.63,35.67,18304.0,32.2217,32.2398,32.1946,32.2307,18304.0
2023-03-14 11:15:00,35.67,35.73,35.67,35.73,8211.0,32.2307,32.2849,32.2307,32.2849,8211.0
2023-03-14 11:20:00,35.73,35.78,35.73,35.75,16641.0,32.2849,32.3301,32.2849,32.303,16641.0
2023-03-14 11:25:00,35.75,35.76,35.71,35.73,17512.0,32.303,32.312,32.2669,32.2849,17512.0
2023-03-14 11:30:00,35.74,35.75,35.68,35.68,14359.0,32.294,32.303,32.2398,32.2398,14359.0
2023-03-14 11:35:00,35.68,35.71,35.63,35.67,14497.0,32.2398,32.2669,32.1946,32.2307,14497.0
2023-03-14 11:40:00,35.68,35.69,35.61,35.64,7530.0,32.2398,32.2488,32.1765,32.2036,7530.0
2023-03-14 11:45:00,35.65,35.66,35.61,35.66,16240.0,32.2127,32.2217,32.1765,32.2217,16240.0
2023-03-14 11:50:00,35.68,35.72,35.68,35.72,15872.0,32.2398,32.2759,32.2398,32.2759,15872.0
2023-03-14 11:55:00,35.71,35.72,35.66,35.66,14888.0,32.2669,32.2759,32.2217,32.2217,14888.0
2023-03-14 12:00:00,35.67,35.72,35.63,35.66,13450.0,32.2307,32.2759,32.1946,32.2217,13450.0
2023-03-14 12:05:00,35.67,35.68,35.62,35.66,9187.0,32.2307,32.2398,32.1855,32.2217,9187.0
2023-03-14 12:10:00,35.66,35.67,35.62,35.65,11844.0,32.2217,32.2307,32.1855,32.2127,11844.0
2023-03-14 12:15:00,35.64,35.65,35.59,35.63,10388.0,32.2036,32.2127,32.1584,32.1946,10388.0
2023-03-14 12:20:00,35.62,35.62,35.57,35.6,9870.0,32.1855,32.1855,32.1404,32.1675,9870.0
2023-03-14 12:25:00,35.59,35.6,35.53,35.54,11983.0,32.1584,32.1675,32.1042,32.1133,11983.0
2023-03-14 12:30:00,35.53,35.58,35.53,35.55,13236.0,32.1042,32.1494,32.1042,32.1223,13236.0
2023-03-14 12:35:00,35.56,35.6,35.51,35.52,20862.0,32.1313,32.1675,32.0862,32.0952,20862.0
2023-03-14 12:40:00,35.52,35.52,35.41,35.42,14557.0,32.0952,32.0952,31.9958,32.0048,14557.0
2023-03-14 12:45:00,35.42,35.47,35.4,35.45,13832.0,32.0048,32.05,31.9868,32.0319,13832.0
2023-03-14 12:50:00,35.46,35.47,35.32,35.33,10530.0,32.041,32.05,31.9145,31.9235,10530.0
2023-03-14 12:55:00,35.33,35.35,35.29,35.33,10837.0,31.9235,31.9416,31.8874,31.9235,10837.0
2023-03-14 13:00:00,35.33,35.36,35.29,35.31,12613.0,31.9235,31.9506,31.8874,31.9054,12613.0
2023-03-14 13:05:00,35.31,35.31,35.25,35.27,19136.0,31.9054,31.9054,31.8512,31.8693,19136.0
2023-03-14 13:10:00,35.26,35.29,35.21,35.21,12681.0,31.8603,31.8874,31.8151,31.8151,12681.0
2023-03-14 13:15:00,35.19,35.19,35.06,35.18,19621.0,31.797,31.797,31.6795,31.788,19621.0
2023-03-14 13:20:00,35.16,35.16,35.08,35.12,14499.0,31.7699,31.7699,31.6976,31.7338,14499.0
2023-03-14 13:25:00,35.12,35.22,35.11,35.16,11390.0,31.7338,31.8241,31.7247,31.7699,11390.0
2023-03-14 13:30:00,35.16,35.2,35.13,35.15,13812.0,31.7699,31.806,31.7428,31.7609,13812.0
2023-03-14 13:35:00,35.14,35.22,35.13,35.2,15033.0,31.7518,31.8241,31.7428,31.806,15033.0
2023-03-14 13:40:00,35.22,35.25,35.14,35.15,14405.0,31.8241,31.8512,31.7518,31.7609,14405.0
2023-03-14 13:45:00,35.14,35.19,35.13,35.18,11358.0,31.7518,31.797,31.7428,31.788,11358.0
2023-03-14 13:50:00,35.18,35.21,35.16,35.19,12796.0,31.788,31.8151,31.7699,31.797,12796.0
2023-03-14 13:55:00,35.18,35.19,35.14,35.19,14496.0,31.788,31.797,31.7518,31.797,14496.0
2023-03-14 14:00:00,35.19,35.2,35.12,35.15,19448.0,31.797,31.806,31.7338,31.7609,19448.0
2023-03-14 14:05:00,35.15,35.2,35.1,35.2,21384.0,31.7609,31.806,31.7157,31.806,21384.0
2023-03-14 14:10:00,35.2,35.23,35.18,35.19,14573.0,31.806,31.8331,31.788,31.797,14573.0
2023-03-14 14:15:00,35.19,35.2,35.13,35.18,24625.0,31.797,31.806,31.7428,31.788,24625.0
2023-03-14 14:20:00,35.18,35.2,35.14,35.18,15188.0,31.788,31.806,31.7518,31.788,15188.0
2023-03-14 14:25:00,35.17,35.26,35.17,35.22,18127.0,31.7789,31.8603,31.7789,31.8241,18127.0
2023-03-14 14:30:00,35.21,35.28,35.21,35.27,15766.0,31.8151,31.8783,31.8151,31.8693,15766.0
2023-03-14 14:35:00,35.27,35.28,35.24,35.25,14552.0,31.8693,31.8783,31.8422,31.8512,14552.0
2023-03-14 14:40:00,35.25,35.27,35.21,35.22,14974.0,31.8512,31.8693,31.8151,31.8241,14974.0
2023-03-14 14:45:00,35.22,35.3,35.2,35.27,19852.0,31.8241,31.8964,31.806,31.8693,19852.0
2023-03-14 14:50:00,35.27,35.31,35.24,35.24,15177.0,31.8693,31.9054,31.8422,31.8422,15177.0
2023-03-14 14:55:00,35.25,35.25,35.19,35.2,16325.0,31.8512,31.8512,31.797,31.806,16325.0
2023-03-14 15:00:00,35.2,35.22,35.15,35.17,23162.0,31.806,31.8241,31.7609,31.7789,23162.0
2023-03-14 15:05:00,35.17,35.17,35.04,35.05,22027.0,31.7789,31.7789,31.6615,31.6705,22027.0
2023-03-14 15:10:00,35.05,35.05,35.01,35.04,15273.0,31.6705,31.6705,31.6344,31.6615,15273.0
2023-03-14 15:15:00,35.04,35.16,35.01,35.15,34325.0,31.6615,31.7699,31.6344,31.7609,34325.0
2023-03-14 15:20:00,35.16,35.16,35.03,35.05,25316.0,31.7699,31.7699,31.6524,31.6705,25316.0
2023-03-14 15:25:00,35.06,35.15,35.05,35.15,22671.0,31.6795,31.7609,31.6705,31.7609,22671.0
2023-03-14 15:30:00,35.15,35.23,35.12,35.22,29153.0,31.7609,31.8331,31.7338,31.8241,29153.0
2023-03-14 15:35:00,35.22,35.29,35.22,35.23,36462.0,31.8241,31.8874,31.8241,31.8331,36462.0
2023-03-14 15:40:00,35.23,35.31,35.21,35.3,45903.0,31.8331,31.9054,31.8151,31.8964,45903.0
2023-03-14 15:45:00,35.3,35.39,35.28,35.39,58727.0,31.8964,31.9777,31.8783,31.9777,58727.0
2023-03-14 15:50:00,35.39,35.43,35.36,35.38,85173.0,31.9777,32.0139,31.9506,31.9687,85173.0
2023-03-14 15:55:00,35.39,35.51,35.38,35.43,237508.0,31.9777,32.0862,31.9687,32.0139,237508.0
2023-03-15 09:30:00,34.65,34.65,34.38,34.47,119438.0,31.3091,31.3091,31.0651,31.1464,119438.0
2023-03-15 09:35:00,34.44,34.47,34.16,34.42,45161.0,31.1193,31.1464,30.8663,31.1012,45161.0
2023-03-15 09:40:00,34.41,34.49,34.31,34.49,41322.0,31.0922,31.1645,31.0019,31.1645,41322.0
2023-03-15 09:45:00,34.49,34.55,34.37,34.54,41623.0,31.1645,31.2187,31.0561,31.2097,41623.0
2023-03-15 09:50:00,34.53,34.57,34.35,34.42,21149.0,31.2006,31.2368,31.038,31.1012,21149.0
2023-03-15 09:55:00,34.4,34.4,34.23,34.28,29909.0,31.0832,31.0832,30.9296,30.9747,29909.0
2023-03-15 10:00:00,34.27,34.41,34.25,34.4,39123.0,30.9657,31.0922,30.9476,31.0832,39123.0
2023-03-15 10:05:00,34.41,34.58,34.4,34.53,33922.0,31.0922,31.2458,31.0832,31.2006,33922.0
2023-03-15 10:10:00,34.55,34.63,34.46,34.46,15908.0,31.2187,31.291,31.1374,31.1374,15908.0
2023-03-15 10:15:00,34.47,34.63,34.46,34.6,52003.0,31.1464,31.291,31.1374,31.2639,52003.0
2023-03-15 10:20:00,34.61,34.71,34.51,34.53,22548.0,31.2729,31.3633,31.1826,31.2006,22548.0
2023-03-15 10:25:00,34.51,34.54,34.37,34.46,22221.0,31.1826,31.2097,31.0561,31.1374,22221.0
2023-03-15 10:30:00,34.45,34.6,34.45,34.48,18324.0,31.1284,31.2639,31.1284,31.1555,18324.0
2023-03-15 10:35:00,34.47,34.56,34.45,34.46,16733.0,31.1464,31.2278,31.1284,31.1374,16733.0
2023-03-15 10:40:00,34.46,34.47,34.41,34.42,14485.0,31.1374,31.1464,31.0922,31.1012,14485.0
2023-03-15 10:45:00,34.42,34.43,34.34,34.35,14819.0,31.1012,31.1103,31.029,31.038,14819.0
2023-03-15 10:50:00,34.35,34.48,34.33,34.45,14997.0,31.038,31.1555,31.0199,31.1284,14997.0
2023-03-15 10:55:00,34.46,34.54,34.42,34.52,19085.0,31.1374,31.2097,31.1012,31.1916,19085.0
2023-03-15 11:00:00,34.52,34.59,34.5,34.56,19769.0,31.1916,31.2549,31.1735,31.2278,19769.0
2023-03-15 11:05:00,34.52,34.64,34.49,34.59,18473.0,31.1916,31.3,31.1645,31.2549,18473.0
2023-03-15 11:10:00,34.58,34.67,34.58,34.63,11706.0,31.2458,31.3271,31.2458,31.291,11706.0
2023-03-15 11:15:00,34.63,34.69,34.61,34.69,15491.0,31.291,31.3452,31.2729,31.3452,15491.0
2023-03-15 11:20:00,34.69,34.69,34.56,34.58,19387.0,31.3452,31.3452,31.2278,31.2458,19387.0
2023-03-15 11:25:00,34.59,34.65,34.58,34.59,21944.0,31.2549,31.3091,31.2458,31.2549,21944.0
2023-03-15 11:30:00,34.59,34.67,34.59,34.66,20983.0,31.2549,31.3271,31.2549,31.3181,20983.0
2023-03-15 11:35:00,34.66,34.66,34.52,34.53,126912.0,31.3181,31.3181,31.1916,31.2006,126912.0
2023-03-15 11:40:00,34.53,34.56,34.39,34.42,31349.0,31.2006,31.2278,31.0741,31.1012,31349.0
2023-03-15 11:45:00,34.42,34.48,34.4,34.44,22594.0,31.1012,31.1555,31.0832,31.1193,22594.0
2023-03-15 11:50:00,34.44,34.45,34.32,34.36,20763.0,31.1193,31.1284,31.0109,31.047,20763.0
2023-03-15 11:55:00,34.35,34.43,34.34,34.37,25741.0,31.038,31.1103,31.029,31.0561,25741.0
2023-03-15 12:00:00,34.38,34.41,34.3,34.31,18996.0,31.0651,31.0922,30.9928,31.0019,18996.0
2023-03-15 12:05:00,34.31,34.32,34.23,34.26,55269.0,31.0019,31.0109,30.9296,30.9567,55269.0
2023-03-15 12:10:00,34.25,34.29,34.24,34.29,15918.0,30.9476,30.9838,30.9386,30.9838,15918.0
2023-03-15 12:15:00,34.29,34.32,34.22,34.26,25819.0,30.9838,31.0109,30.9205,30.9567,25819.0
2023-03-15 12:20:00,34.25,34.29,34.22,34.22,14611.0,30.9476,30.9838,30.9205,30.9205,14611.0
2023-03-15 12:25:00,34.23,34.26,34.18,34.26,17160.0,30.9296,30.9567,30.8844,30.9567,17160.0
2023-03-15 12:30:00,34.25,34.32,34.24,34.25,15743.0,30.9476,31.0109,30.9386,30.9476,15743.0
2023-03-15 12:35:00,34.25,34.28,34.23,34.27,16286.0,30.9476,30.9747,30.9296,30.9657,16286.0
2023-03-15 12:40:00,34.27,34.3,34.24,34.29,16519.0,30.9657,30.9928,30.9386,30.9838,16519.0
2023-03-15 12:45:00,34.29,34.31,34.25,34.28,19643.0,30.9838,31.0019,30.9476,30.9747,19643.0
2023-03-15 12:50:00,34.28,34.29,34.17,34.2,27453.0,30.9747,30.9838,30.8754,30.9025,27453.0
2023-03-15 12:55:00,34.2,34.23,34.14,34.22,35016.0,30.9025,30.9296,30.8482,30.9205,35016.0
2023-03-15 13:00:00,34.2,34.2,34.15,34.2,16349.0,30.9025,30.9025,30.8573,30.9025,16349.0
2023-03-15 13:05:00,34.2,34.3,34.2,34.23,21092.0,30.9025,30.9928,30.9025,30.9296,21092.0
2023-03-15 13:10:00,34.24,34.29,34.23,34.26,15248.0,30.9386,30.9838,30.9296,30.9567,15248.0
2023-03-15 13:15:00,34.26,34.32,34.23,34.3,17238.0,30.9567,31.0109,30.9296,30.9928,17238.0
2023-03-15 13:20:00,34.31,34.32,34.27,34.27,14751.0,31.0019,31.0109,30.9657,30.9657,14751.0
2023-03-15 13:25:00,34.27,34.32,34.26,34.31,10791.0,30.9657,31.0109,30.9567,31.0019,10791.0
2023-03-15 13:30:00,34.31,34.31,34.16,34.21,23485.0,31.0019,31.0019,30.8663,30.9115,23485.0
2023-03-15 13:35:00,34.21,34.25,34.17,34.19,10415.0,30.9115,30.9476,30.8754,30.8934,10415.0
2023-03-15 13:40:00,34.19,34.2,34.14,34.15,14794.0,30.8934,30.9025,30.8482,30.8573,14794.0
2023-03-15 13:45:00,34.14,34.17,34.11,34.16,23212.0,30.8482,30.8754,30.8211,30.8663,23212.0
2023-03-15 13:50:00,34.16,34.3,34.16,34.3,23208.0,30.8663,30.9928,30.8663,30.9928,23208.0
2023-03-15 13:55:00,34.3,34.35,34.27,34.31,17804.0,30.9928,31.038,30.9657,31.0019,17804.0
2023-03-15 14:00:00,34.33,34.33,34.27,34.31,12399.0,31.0199,31.0199,30.9657,31.0019,12399.0
2023-03-15 14:05:00,34.3,34.33,34.27,34.32,17770.0,30.9928,31.0199,30.9657,31.0109,17770.0
2023-03-15 14:10:00,34.33,34.35,34.27,34.28,18266.0,31.0199,31.038,30.9657,30.9747,18266.0
2023-03-15 14:15:00,34.27,34.38,34.23,34.36,22321.0,30.9657,31.0651,30.9296,31.047,22321.0
2023-03-15 14:20:00,34.36,34.5,34.35,34.47,22609.0,31.047,31.1735,31.038,31.1464,22609.0
2023-03-15 14:25:00,34.46,34.63,34.44,34.53,48765.0,31.1374,31.291,31.1193,31.2006,48765.0
2023-03-15 14:30:00,34.54,34.62,34.5,34.57,31588.0,31.2097,31.282,31.1735,31.2368,31588.0
2023-03-15 14:35:00,34.55,34.63,34.53,34.58,19536.0,31.2187,31.291,31.2006,31.2458,19536.0
2023-03-15 14:40:00,34.57,34.61,34.5,34.53,15546.0,31.2368,31.2729,31.1735,31.2006,15546.0
2023-03-15 14:45:00,34.53,34.53,34.45,34.46,18289.0,31.2006,31.2006,31.1284,31.1374,18289.0
2023-03-15 14:50:00,34.45,34.52,34.41,34.52,19913.0,31.1284,31.1916,31.0922,31.1916,19913.0
2023-03-15 14:55:00,34.51,34.55,34.48,34.53,17187.0,31.1826,31.2187,31.1555,31.2006,17187.0
2023-03-15 15:00:00,34.54,34.61,34.49,34.51,28214.0,31.2097,31.2729,31.1645,31.1826,28214.0
2023-03-15 15:05:00,34.51,34.57,34.42,34.42,22361.0,31.1826,31.2368,31.1012,31.1012,22361.0
2023-03-15 15:10:00,34.42,34.49,34.38,34.44,24153.0,31.1012,31.1645,31.0651,31.1193,24153.0
2023-03-15 15:15:00,34.44,34.5,34.43,34.44,21364.0,31.1193,31.1735,31.1103,31.1193,21364.0
2023-03-15 15:20:00,34.41,34.5,34.4,34.49,24555.0,31.0922,31.1735,31.0832,31.1645,24555.0
2023-03-15 15:25:00,34.48,34.54,34.43,34.48,34783.0,31.1555,31.2097,31.1103,31.1555,34783.0
2023-03-15 15:30:00,34.48,34.52,34.41,34.44,29350.0,31.1555,31.1916,31.0922,31.1193,29350.0
2023-03-15 15:35:00,34.43,34.44,34.36,34.41,38624.0,31.1103,31.1193,31.047,31.0922,38624.0
2023-03-15 15:40:00,34.4,34.41,34.32,34.41,52681.0,31.0832,31.0922,31.0109,31.0922,52681.0
2023-03-15 15:45:00,34.41,34.43,34.33,34.4,73682.0,31.0922,31.1103,31.0199,31.0832,73682.0
2023-03-15 15:50:00,34.39,34.4,34.32,34.34,103855.0,31.0741,31.0832,31.0109,31.029,103855.0
2023-03-15 15:55:00,34.35,34.49,34.34,34.49,217150.0,31.038,31.1645,31.029,31.1645,217150.0
2023-03-16 09:30:00,34.0,34.22,33.97,34.17,59839.0,30.7217,30.9205,30.6946,30.8754,59839.0
2023-03-16 09:35:00,34.15,34.29,34.12,34.28,13943.0,30.8573,30.9838,30.8302,30.9747,13943.0
2023-03-16 09:40:00,34.27,34.37,34.27,34.34,25420.0,30.9657,31.0561,30.9657,31.029,25420.0
2023-03-16 09:45:00,34.37,34.41,34.25,34.29,21839.0,31.0561,31.0922,30.9476,30.9838,21839.0
2023-03-16 09:50:00,34.3,34.36,34.24,34.31,23086.0,30.9928,31.047,30.9386,31.0019,23086.0
2023-03-16 09:55:00,34.31,34.41,34.29,34.41,16681.0,31.0019,31.0922,30.9838,31.0922,16681.0
2023-03-16 10:00:00,34.38,34.39,34.25,34.3,56243.0,31.0651,31.0741,30.9476,30.9928,56243.0
2023-03-16 10:05:00,34.3,34.3,34.16,34.2,85697.0,30.9928,30.9928,30.8663,30.9025,85697.0
2023-03-16 10:10:00,34.2,34.23,33.96,33.97,122891.0,30.9025,30.9296,30.6856,30.6946,122891.0
2023-03-16 10:15:00,33.96,33.97,33.87,33.92,22017.0,30.6856,30.6946,30.6043,30.6495,22017.0
2023-03-16 10:20:00,33.92,33.97,33.88,33.94,16116.0,30.6495,30.6946,30.6133,30.6675,16116.0
2023-03-16 10:25:00,33.94,33.97,33.92,33.97,13497.0,30.6675,30.6946,30.6495,30.6946,13497.0
2023-03-16 10:30:00,33.98,34.12,33.96,34.08,19510.0,30.7037,30.8302,30.6856,30.794,19510.0
2023-03-16 10:35:00,34.09,34.16,34.09,34.13,16692.0,30.8031,30.8663,30.8031,30.8392,16692.0
2023-03-16 10:40:00,34.13,34.19,34.1,34.15,19876.0,30.8392,30.8934,30.8121,30.8573,19876.0
2023-03-16 10:45:00,34.16,34.22,34.12,34.18,27208.0,30.8663,30.9205,30.8302,30.8844,27208.0
2023-03-16 10:50:00,34.19,34.39,34.19,34.39,21711.0,30.8934,31.0741,30.8934,31.0741,21711.0
2023-03-16 10:55:00,34.38,34.44,34.35,34.4,33885.0,31.0651,31.1193,31.038,31.0832,33885.0
2023-03-16 11:00:00,34.4,34.43,34.34,34.36,25280.0,31.0832,31.1103,31.029,31.047,25280.0
2023-03-16 11:05:00,34.35,34.49,34.33,34.41,21669.0,31.038,31.1645,31.0199,31.0922,21669.0
2023-03-16 11:10:00,34.42,34.45,34.36,34.41,14632.0,31.1012,31.1284,31.047,31.0922,14632.0
2023-03-16 11:15:00,34.41,34.43,34.34,34.39,24545.0,31.0922,31.1103,31.029,31.0741,24545.0
2023-03-16 11:20:00,34.39,34.43,34.31,34.38,29939.0,31.0741,31.1103,31.0019,31.0651,29939.0
2023-03-16 11:25:00,34.38,34.47,34.37,34.42,52590.0,31.0651,31.1464,31.0561,31.1012,52590.0
2023-03-16 11:30:00,34.44,34.44,34.36,34.4,17865.0,31.1193,31.1193,31.047,31.0832,17865.0
2023-03-16 11:35:00,34.4,34.46,34.4,34.45,16062.0,31.0832,31.1374,31.0832,31.1284,16062.0
2023-03-16 11:40:00,34.45,34.49,34.44,34.48,14566.0,31.1284,31.1645,31.1193,31.1555,14566.0
2023-03-16 11:45:00,34.49,34.56,34.47,34.56,14993.0,31.1645,31.2278,31.1464,31.2278,14993.0
2023-03-16 11:50:00,34.55,34.6,34.53,34.58,14534.0,31.2187,31.2639,31.2006,31.2458,14534.0
2023-03-16 11:55:00,34.59,34.62,34.54,34.56,13597.0,31.2549,31.282,31.2097,31.2278,13597.0
2023-03-16 12:00:00,34.55,34.58,34.48,34.51,16707.0,31.2187,31.2458,31.1555,31.1826,16707.0
2023-03-16 12:05:00,34.51,34.56,34.49,34.51,14412.0,31.1826,31.2278,31.1645,31.1826,14412.0
2023-03-16 12:10:00,34.49,34.52,34.46,34.51,18892.0,31.1645,31.1916,31.1374,31.1826,18892.0
2023-03-16 12:15:00,34.51,34.54,34.5,34.52,10035.0,31.1826,31.2097,31.1735,31.1916,10035.0
2023-03-16 12:20:00,34.52,34.53,34.5,34.52,13024.0,31.1916,31.2006,31.1735,31.1916,13024.0
2023-03-16 12:25:00,34.52,34.55,34.51,34.53,12340.0,31.1916,31.2187,31.1826,31.2006,12340.0
2023-03-16 12:30:00,34.52,34.53,34.5,34.5,12541.0,31.1916,31.2006,31.1735,31.1735,12541.0
2023-03-16 12:35:00,34.5,34.53,34.48,34.52,22737.0,31.1735,31.2006,31.1555,31.1916,22737.0
2023-03-16 12:40:00,34.52,34.54,34.5,34.53,9068.0,31.1916,31.2097,31.1735,31.2006,9068.0
2023-03-16 12:45:00,34.53,34.56,34.51,34.56,20522.0,31.2006,31.2278,31.1826,31.2278,20522.0
2023-03-16 12:50:00,34.57,34.75,34.57,34.73,46358.0,31.2368,31.3994,31.2368,31.3814,46358.0
2023-03-16 12:55:00,34.73,34.76,34.71,34.76,8927.0,31.3814,31.4085,31.3633,31.4085,8927.0
2023-03-16 13:00:00,34.77,34.83,34.76,34.82,17040.0,31.4175,31.4717,31.4085,31.4627,17040.0
2023-03-16 13:05:00,34.82,34.89,34.8,34.84,20670.0,31.4627,31.5259,31.4446,31.4808,20670.0
2023-03-16 13:10:00,34.83,34.85,34.81,34.82,13316.0,31.4717,31.4898,31.4536,31.4627,13316.0
2023-03-16 13:15:00,34.82,34.82,34.7,34.71,26495.0,31.4627,31.4627,31.3543,31.3633,26495.0
2023-03-16 13:20:00,34.7,34.78,34.69,34.77,16551.0,31.3543,31.4265,31.3452,31.4175,16551.0
2023-03-16 13:25:00,34.77,34.78,34.75,34.76,7388.0,31.4175,31.4265,31.3994,31.4085,7388.0
2023-03-16 13:30:00,34.77,34.77,34.71,34.72,13043.0,31.4175,31.4175,31.3633,31.3723,13043.0
2023-03-16 13:35:00,34.71,34.73,34.71,34.72,15415.0,31.3633,31.3814,31.3633,31.3723,15415.0
2023-03-16 13:40:00,34.72,34.75,34.7,34.71,16613.0,31.3723,31.3994,31.3543,31.3633,16613.0
2023-03-16 13:45:00,34.71,34.74,34.68,34.7,14632.0,31.3633,31.3904,31.3362,31.3543,14632.0
2023-03-16 13:50:00,34.7,34.71,34.65,34.71,33557.0,31.3543,31.3633,31.3091,31.3633,33557.0
2023-03-16 13:55:00,34.7,34.71,34.66,34.67,11588.0,31.3543,31.3633,31.3181,31.3271,11588.0
2023-03-16 14:00:00,34.68,34.69,34.63,34.64,23497.0,31.3362,31.3452,31.291,31.3,23497.0
2023-03-16 14:05:00,34.63,34.65,34.58,34.63,15858.0,31.291,31.3091,31.2458,31.291,15858.0
2023-03-16 14:10:00,34.63,34.65,34.59,34.59,13354.0,31.291,31.3091,31.2549,31.2549,13354.0
2023-03-16 14:15:00,34.59,34.61,34.54,34.58,21267.0,31.2549,31.2729,31.2097,31.2458,21267.0
2023-03-16 14:20:00,34.58,34.62,34.57,34.6,13474.0,31.2458,31.282,31.2368,31.2639,13474.0
2023-03-16 14:25:00,34.59,34.6,34.56,34.57,14265.0,31.2549,31.2639,31.2278,31.2368,14265.0
2023-03-16 14:30:00,34.58,34.59,34.51,34.53,19431.0,31.2458,31.2549,31.1826,31.2006,19431.0
2023-03-16 14:35:00,34.53,34.58,34.53,34.57,13138.0,31.2006,31.2458,31.2006,31.2368,13138.0
2023-03-16 14:40:00,34.57,34.62,34.56,34.61,17273.0,31.2368,31.282,31.2278,31.2729,17273.0
2023-03-16 14:45:00,34.6,34.61,34.58,34.61,16287.0,31.2639,31.2729,31.2458,31.2729,16287.0
2023-03-16 14:50:00,34.61,34.65,34.59,34.65,16195.0,31.2729,31.3091,31.2549,31.3091,16195.0
2023-03-16 14:55:00,34.64,34.68,34.63,34.68,19237.0,31.3,31.3362,31.291,31.3362,19237.0
2023-03-16 15:00:00,34.68,34.69,34.61,34.62,20622.0,31.3362,31.3452,31.2729,31.282,20622.0
2023-03-16 15:05:00,34.62,34.69,34.61,34.66,22462.0,31.282,31.3452,31.2729,31.3181,22462.0
2023-03-16 15:10:00,34.65,34.68,34.61,34.62,19926.0,31.3091,31.3362,31.2729,31.282,19926.0
2023-03-16 15:15:00,34.61,34.64,34.59,34.62,25808.0,31.2729,31.3,31.2549,31.282,25808.0
2023-03-16 15:20:00,34.62,34.66,34.59,34.63,35798.0,31.282,31.3181,31.2549,31.291,35798.0
2023-03-16 15:25:00,34.62,34.66,34.59,34.65,20875.0,31.282,31.3181,31.2549,31.3091,20875.0
2023-03-16 15:30:00,34.65,34.68,34.62,34.66,37915.0,31.3091,31.3362,31.282,31.3181,37915.0
2023-03-16 15:35:00,34.66,34.66,34.61,34.64,32729.0,31.3181,31.3181,31.2729,31.3,32729.0
2023-03-16 15:40:00,34.64,34.72,34.63,34.7,47398.0,31.3,31.3723,31.291,31.3543,47398.0
2023-03-16 15:45:00,34.7,34.7,34.6,34.64,74017.0,31.3543,31.3543,31.2639,31.3,74017.0
2023-03-16 15:50:00,34.64,34.64,34.55,34.63,111946.0,31.3,31.3,31.2187,31.291,111946.0
2023-03-16 15:55:00,34.62,34.69,34.61,34.67,203171.0,31.282,31.3452,31.2729,31.3271,203171.0
2023-03-17 09:30:00,34.54,34.54,34.23,34.24,367531.0,31.2097,31.2097,30.9296,30.9386,367531.0
2023-03-17 09:35:00,34.25,34.28,34.14,34.22,27435.0,30.9476,30.9747,30.8482,30.9205,27435.0
2023-03-17 09:40:00,34.21,34.25,34.18,34.22,26102.0,30.9115,30.9476,30.8844,30.9205,26102.0
2023-03-17 09:45:00,34.2,34.2,34.04,34.05,31844.0,30.9025,30.9025,30.7579,30.7669,31844.0
2023-03-17 09:50:00,34.05,34.14,34.0,34.05,36019.0,30.7669,30.8482,30.7217,30.7669,36019.0
2023-03-17 09:55:00,34.06,34.08,33.99,34.02,34235.0,30.776,30.794,30.7127,30.7398,34235.0
2023-03-17 10:00:00,34.02,34.17,34.02,34.12,66923.0,30.7398,30.8754,30.7398,30.8302,66923.0
2023-03-17 10:05:00,34.13,34.14,33.92,33.96,35925.0,30.8392,30.8482,30.6495,30.6856,35925.0
2023-03-17 10:10:00,33.95,33.96,33.84,33.91,45702.0,30.6766,30.6856,30.5772,30.6404,45702.0
2023-03-17 10:15:00,33.92,33.96,33.86,33.86,22973.0,30.6495,30.6856,30.5952,30.5952,22973.0
2023-03-17 10:20:00,33.87,33.89,33.79,33.79,25919.0,30.6043,30.6224,30.532,30.532,25919.0
2023-03-17 10:25:00,33.79,33.85,33.74,33.85,24421.0,30.532,30.5862,30.4868,30.5862,24421.0
2023-03-17 10:30:00,33.85,33.88,33.75,33.75,21867.0,30.5862,30.6133,30.4959,30.4959,21867.0
2023-03-17 10:35:00,33.75,33.8,33.71,33.75,21597.0,30.4959,30.541,30.4597,30.4959,21597.0
2023-03-17 10:40:00,33.74,33.76,33.67,33.68,17220.0,30.4868,30.5049,30.4236,30.4326,17220.0
2023-03-17 10:45:00,33.68,33.68,33.61,33.66,36769.0,30.4326,30.4326,30.3693,30.4145,36769.0
2023-03-17 10:50:00,33.64,33.65,33.58,33.64,33252.0,30.3965,30.4055,30.3422,30.3965,33252.0
2023-03-17 10:55:00,33.65,33.72,33.64,33.7,34871.0,30.4055,30.4687,30.3965,30.4507,34871.0
2023-03-17 11:00:00,33.7,33.73,33.65,33.67,11568.0,30.4507,30.4778,30.4055,30.4236,11568.0
2023-03-17 11:05:00,33.68,33.8,33.65,33.78,13154.0,30.4326,30.541,30.4055,30.523,13154.0
2023-03-17 11:10:00,33.77,33.78,33.72,33.73,17274.0,30.5139,30.523,30.4687,30.4778,17274.0
2023-03-17 11:15:00,33.73,33.78,33.72,33.73,14818.0,30.4778,30.523,30.4687,30.4778,14818.0
2023-03-17 11:20:00,33.73,33.74,33.62,33.64,18728.0,30.4778,30.4868,30.3784,30.3965,18728.0
2023-03-17 11:25:00,33.63,33.64,33.58,33.61,47511.0,30.3874,30.3965,30.3422,30.3693,47511.0
2023-03-17 11:30:00,33.6,33.66,33.57,33.62,76103.0,30.3603,30.4145,30.3332,30.3784,76103.0
2023-03-17 11:35:00,33.63,33.64,33.47,33.48,77724.0,30.3874,30.3965,30.2428,30.2519,77724.0
2023-03-17 11:40:00,33.49,33.54,33.45,33.47,17244.0,30.2609,30.3061,30.2248,30.2428,17244.0
2023-03-17 11:45:00,33.47,33.54,33.42,33.54,22663.0,30.2428,30.3061,30.1977,30.3061,22663.0
2023-03-17 11:50:00,33.55,33.61,33.52,33.53,27798.0,30.3151,30.3693,30.288,30.2971,27798.0
2023-03-17 11:55:00,33.52,33.55,33.47,33.53,16712.0,30.288,30.3151,30.2428,30.2971,16712.0
2023-03-17 12:00:00,33.54,33.59,33.54,33.57,13797.0,30.3061,30.3513,30.3061,30.3332,13797.0
2023-03-17 12:05:00,33.57,33.63,33.52,33.62,17748.0,30.3332,30.3874,30.288,30.3784,17748.0
2023-03-17 12:10:00,33.61,33.63,33.57,33.62,16136.0,30.3693,30.3874,30.3332,30.3784,16136.0
2023-03-17 12:15:00,33.6,33.62,33.55,33.56,11555.0,30.3603,30.3784,30.3151,30.3242,11555.0
2023-03-17 12:20:00,33.57,33.58,33.53,33.57,27139.0,30.3332,30.3422,30.2971,30.3332,27139.0
2023-03-17 12:25:00,33.56,33.69,33.56,33.67,16505.0,30.3242,30.4416,30.3242,30.4236,16505.0
2023-03-17 12:30:00,33.67,33.81,33.67,33.77,48704.0,30.4236,30.5501,30.4236,30.5139,48704.0
2023-03-17 12:35:00,33.77,33.8,33.68,33.72,25826.0,30.5139,30.541,30.4326,30.4687,25826.0
2023-03-17 12:40:00,33.72,33.74,33.65,33.66,19435.0,30.4687,30.4868,30.4055,30.4145,19435.0
2023-03-17 12:45:00,33.65,33.67,33.61,33.63,30688.0,30.4055,30.4236,30.3693,30.3874,30688.0
2023-03-17 12:50:00,33.64,33.71,33.64,33.65,20152.0,30.3965,30.4597,30.3965,30.4055,20152.0
2023-03-17 12:55:00,33.65,33.7,33.65,33.66,11972.0,30.4055,30.4507,30.4055,30.4145,11972.0
2023-03-17 13:00:00,33.67,33.74,33.67,33.73,13259.0,30.4236,30.4868,30.4236,30.4778,13259.0
2023-03-17 13:05:00,33.74,33.79,33.72,33.77,9489.0,30.4868,30.532,30.4687,30.5139,9489.0
2023-03-17 13:10:00,33.77,33.82,33.75,33.79,19292.0,30.5139,30.5591,30.4959,30.532,19292.0
2023-03-17 13:15:00,33.78,33.79,33.73,33.75,17360.0,30.523,30.532,30.4778,30.4959,17360.0
2023-03-17 13:20:00,33.76,33.83,33.75,33.77,18786.0,30.5049,30.5681,30.4959,30.5139,18786.0
2023-03-17 13:25:00,33.77,33.78,33.73,33.75,16718.0,30.5139,30.523,30.4778,30.4959,16718.0
2023-03-17 13:30:00,33.75,33.81,33.74,33.75,17181.0,30.4959,30.5501,30.4868,30.4959,17181.0
2023-03-17 13:35:00,33.76,33.76,33.68,33.7,16133.0,30.5049,30.5049,30.4326,30.4507,16133.0
2023-03-17 13:40:00,33.69,33.69,33.64,33.69,20138.0,30.4416,30.4416,30.3965,30.4416,20138.0
2023-03-17 13:45:00,33.69,33.74,33.65,33.73,17911.0,30.4416,30.4868,30.4055,30.4778,17911.0
2023-03-17 13:50:00,33.73,33.77,33.71,33.75,20318.0,30.4778,30.5139,30.4597,30.4959,20318.0
2023-03-17 13:55:00,33.75,33.79,33.7,33.79,18193.0,30.4959,30.532,30.4507,30.532,18193.0
2023-03-17 14:00:00,33.79,33.85,33.78,33.78,18343.0,30.532,30.5862,30.523,30.523,18343.0
2023-03-17 14:05:00,33.79,33.81,33.74,33.76,25583.0,30.532,30.5501,30.4868,30.5049,25583.0
2023-03-17 14:10:00,33.76,33.8,33.74,33.76,14183.0,30.5049,30.541,30.4868,30.5049,14183.0
2023-03-17 14:15:00,33.76,33.77,33.72,33.74,20430.0,30.5049,30.5139,30.4687,30.4868,20430.0
2023-03-17 14:20:00,33.74,33.75,33.71,33.72,15917.0,30.4868,30.4959,30.4597,30.4687,15917.0
2023-03-17 14:25:00,33.71,33.72,33.66,33.68,20864.0,30.4597,30.4687,30.4145,30.4326,20864.0
2023-03-17 14:30:00,33.67,33.73,33.64,33.71,26112.0,30.4236,30.4778,30.3965,30.4597,26112.0
2023-03-17 14:35:00,33.72,33.73,33.67,33.7,15061.0,30.4687,30.4778,30.4236,30.4507,15061.0
2023-03-17 14:40:00,33.7,33.72,33.68,33.71,14507.0,30.4507,30.4687,30.4326,30.4597,14507.0
2023-03-17 14:45:00,33.7,33.75,33.68,33.74,16237.0,30.4507,30.4959,30.4326,30.4868,16237.0
2023-03-17 14:50:00,33.73,33.76,33.67,33.76,22442.0,30.4778,30.5049,30.4236,30.5049,22442.0
2023-03-17 14:55:00,33.77,33.79,33.71,33.74,25801.0,30.5139,30.532,30.4597,30.4868,25801.0
2023-03-17 15:00:00,33.75,33.75,33.68,33.73,28800.0,30.4959,30.4959,30.4326,30.4778,28800.0
2023-03-17 15:05:00,33.73,33.74,33.68,33.7,22871.0,30.4778,30.4868,30.4326,30.4507,22871.0
2023-03-17 15:10:00,33.69,33.83,33.68,33.79,73328.0,30.4416,30.5681,30.4326,30.532,73328.0
2023-03-17 15:15:00,33.79,33.87,33.76,33.87,38844.0,30.532,30.6043,30.5049,30.6043,38844.0
2023-03-17 15:20:00,33.86,33.91,33.84,33.89,37515.0,30.5952,30.6404,30.5772,30.6224,37515.0
2023-03-17 15:25:00,33.88,33.97,33.88,33.96,30639.0,30.6133,30.6946,30.6133,30.6856,30639.0
2023-03-17 15:30:00,33.96,33.96,33.84,33.9,31551.0,30.6856,30.6856,30.5772,30.6314,31551.0
2023-03-17 15:35:00,33.9,33.96,33.86,33.91,76176.0,30.6314,30.6856,30.5952,30.6404,76176.0
2023-03-17 15:40:00,33.91,33.97,33.9,33.95,81217.0,30.6404,30.6946,30.6314,30.6766,81217.0
2023-03-17 15:45:00,33.95,33.96,33.89,33.93,120586.0,30.6766,30.6856,30.6224,30.6585,120586.0
2023-03-17 15:50:00,33.95,34.16,33.92,34.15,285203.0,30.6766,30.8663,30.6495,30.8573,285203.0
2023-03-17 15:55:00,34.15,34.16,34.04,34.07,334659.0,30.8573,30.8663,30.7579,30.785,334659.0
2023-03-20 09:30:00,34.6,34.88,34.6,34.78,75814.0,31.2639,31.5169,31.2639,31.4265,75814.0
2023-03-20 09:35:00,34.75,34.81,34.65,34.66,20700.0,31.3994,31.4536,31.3091,31.3181,20700.0
2023-03-20 09:40:00,34.67,34.82,34.66,34.78,23222.0,31.3271,31.4627,31.3181,31.4265,23222.0
2023-03-20 09:45:00,34.8,34.85,34.66,34.8,41993.0,31.4446,31.4898,31.3181,31.4446,41993.0
2023-03-20 09:50:00,34.81,35.01,34.8,34.93,51184.0,31.4536,31.6344,31.4446,31.5621,51184.0
2023-03-20 09:55:00,34.93,35.04,34.88,34.96,52633.0,31.5621,31.6615,31.5169,31.5892,52633.0
2023-03-20 10:00:00,34.97,35.06,34.96,35.04,48765.0,31.5982,31.6795,31.5892,31.6615,48765.0
2023-03-20 10:05:00,35.02,35.03,34.92,34.99,33179.0,31.6434,31.6524,31.553,31.6163,33179.0
2023-03-20 10:10:00,34.98,35.14,34.98,35.08,27126.0,31.6073,31.7518,31.6073,31.6976,27126.0
2023-03-20 10:15:00,35.08,35.12,34.97,35.0,41592.0,31.6976,31.7338,31.5982,31.6253,41592.0
2023-03-20 10:20:00,35.01,35.12,34.99,35.12,16834.0,31.6344,31.7338,31.6163,31.7338,16834.0
2023-03-20 10:25:00,35.11,35.15,35.08,35.14,16256.0,31.7247,31.7609,31.6976,31.7518,16256.0
2023-03-20 10:30:00,35.15,35.17,35.1,35.16,24493.0,31.7609,31.7789,31.7157,31.7699,24493.0
2023-03-20 10:35:00,35.16,35.18,35.07,35.11,23047.0,31.7699,31.788,31.6886,31.7247,23047.0
2023-03-20 10:40:00,35.11,35.14,35.1,35.14,11932.0,31.7247,31.7518,31.7157,31.7518,11932.0
2023-03-20 10:45:00,35.13,35.2,35.1,35.2,14563.0,31.7428,31.806,31.7157,31.806,14563.0
2023-03-20 10:50:00,35.21,35.22,35.15,35.17,25114.0,31.8151,31.8241,31.7609,31.7789,25114.0
2023-03-20 10:55:00,35.16,35.25,35.16,35.24,19021.0,31.7699,31.8512,31.7699,31.8422,19021.0
2023-03-20 11:00:00,35.25,35.28,35.19,35.19,29761.0,31.8512,31.8783,31.797,31.797,29761.0
2023-03-20 11:05:00,35.2,35.23,35.18,35.2,11181.0,31.806,31.8331,31.788,31.806,11181.0
2023-03-20 11:10:00,35.2,35.22,35.15,35.19,29519.0,31.806,31.8241,31.7609,31.797,29519.0
2023-03-20 11:15:00,35.19,35.19,35.12,35.16,29802.0,31.797,31.797,31.7338,31.7699,29802.0
2023-03-20 11:20:00,35.16,35.24,35.15,35.22,34630.0,31.7699,31.8422,31.7609,31.8241,34630.0
2023-03-20 11:25:00,35.23,35.32,35.22,35.3,35706.0,31.8331,31.9145,31.8241,31.8964,35706.0
2023-03-20 11:30:00,35.3,35.3,35.22,35.25,23755.0,31.8964,31.8964,31.8241,31.8512,23755.0
2023-03-20 11:35:00,35.26,35.27,35.22,35.23,20175.0,31.8603,31.8693,31.8241,31.8331,20175.0
2023-03-20 11:40:00,35.23,35.27,35.2,35.2,14327.0,31.8331,31.8693,31.806,31.806,14327.0
2023-03-20 11:45:00,35.19,35.21,35.15,35.15,26969.0,31.797,31.8151,31.7609,31.7609,26969.0
2023-03-20 11:50:00,35.15,35.16,35.07,35.08,10379.0,31.7609,31.7699,31.6886,31.6976,10379.0
2023-03-20 11:55:00,35.09,35.13,35.06,35.09,20587.0,31.7066,31.7428,31.6795,31.7066,20587.0
2023-03-20 12:00:00,35.09,35.1,35.01,35.03,39505.0,31.7066,31.7157,31.6344,31.6524,39505.0
2023-03-20 12:05:00,35.03,35.04,34.91,34.91,22359.0,31.6524,31.6615,31.544,31.544,22359.0
2023-03-20 12:10:00,34.92,34.92,34.79,34.8,23255.0,31.553,31.553,31.4356,31.4446,23255.0
2023-03-20 12:15:00,34.82,34.84,34.77,34.84,16157.0,31.4627,31.4808,31.4175,31.4808,16157.0
2023-03-20 12:20:00,34.85,34.95,34.84,34.92,8464.0,31.4898,31.5801,31.4808,31.553,8464.0
2023-03-20 12:25:00,34.93,34.97,34.91,34.97,9964.0,31.5621,31.5982,31.544,31.5982,9964.0
2023-03-20 12:30:00,34.97,34.98,34.93,34.96,17220.0,31.5982,31.6073,31.5621,31.5892,17220.0
2023-03-20 12:35:00,34.95,34.96,34.9,34.95,22634.0,31.5801,31.5892,31.535,31.5801,22634.0
2023-03-20 12:40:00,34.94,35.01,34.93,35.01,24732.0,31.5711,31.6344,31.5621,31.6344,24732.0
2023-03-20 12:45:00,35.0,35.02,34.97,35.0,15148.0,31.6253,31.6434,31.5982,31.6253,15148.0
2023-03-20 12:50:00,35.01,35.06,35.01,35.05,8650.0,31.6344,31.6795,31.6344,31.6705,8650.0
2023-03-20 12:55:00,35.05,35.1,35.03,35.05,13832.0,31.6705,31.7157,31.6524,31.6705,13832.0
2023-03-20 13:00:00,35.05,35.08,35.04,35.06,10849.0,31.6705,31.6976,31.6615,31.6795,10849.0
2023-03-20 13:05:00,35.07,35.12,35.06,35.09,9684.0,31.6886,31.7338,31.6795,31.7066,9684.0
2023-03-20 13:10:00,35.1,35.13,35.1,35.11,7579.0,31.7157,31.7428,31.7157,31.7247,7579.0
2023-03-20 13:15:00,35.12,35.17,35.11,35.16,10598.0,31.7338,31.7789,31.7247,31.7699,10598.0
2023-03-20 13:20:00,35.17,35.19,35.16,35.19,11193.0,31.7789,31.797,31.7699,31.797,11193.0
2023-03-20 13:25:00,35.18,35.19,35.11,35.11,16427.0,31.788,31.797,31.7247,31.7247,16427.0
2023-03-20 13:30:00,35.1,35.15,35.08,35.09,10928.0,31.7157,31.7609,31.6976,31.7066,10928.0
2023-03-20 13:35:00,35.07,35.07,35.01,35.02,19696.0,31.6886,31.6886,31.6344,31.6434,19696.0
2023-03-20 13:40:00,35.02,35.06,35.01,35.02,17183.0,31.6434,31.6795,31.6344,31.6434,17183.0
2023-03-20 13:45:00,35.02,35.02,34.98,35.01,9402.0,31.6434,31.6434,31.6073,31.6344,9402.0
2023-03-20 13:50:00,35.01,35.01,34.93,34.93,19112.0,31.6344,31.6344,31.5621,31.5621,19112.0
2023-03-20 13:55:00,34.94,35.0,34.94,34.99,7736.0,31.5711,31.6253,31.5711,31.6163,7736.0
2023-03-20 14:00:00,34.99,34.99,34.91,34.94,11430.0,31.6163,31.6163,31.544,31.5711,11430.0
2023-03-20 14:05:00,34.94,34.94,34.86,34.87,11382.0,31.5711,31.5711,31.4988,31.5079,11382.0
2023-03-20 14:10:00,34.87,34.9,34.83,34.86,14325.0,31.5079,31.535,31.4717,31.4988,14325.0
2023-03-20 14:15:00,34.86,34.88,34.82,34.87,13884.0,31.4988,31.5169,31.4627,31.5079,13884.0
2023-03-20 14:20:00,34.87,34.91,34.86,34.88,9799.0,31.5079,31.544,31.4988,31.5169,9799.0
2023-03-20 14:25:00,34.88,34.9,34.84,34.86,14163.0,31.5169,31.535,31.4808,31.4988,14163.0
2023-03-20 14:30:00,34.86,34.87,34.78,34.84,18164.0,31.4988,31.5079,31.4265,31.4808,18164.0
2023-03-20 14:35:00,34.84,34.84,34.76,34.76,10360.0,31.4808,31.4808,31.4085,31.4085,10360.0
2023-03-20 14:40:00,34.77,34.79,34.75,34.77,12623.0,31.4175,31.4356,31.3994,31.4175,12623.0
2023-03-20 14:45:00,34.77,34.83,34.77,34.81,15331.0,31.4175,31.4717,31.4175,31.4536,15331.0
2023-03-20 14:50:00,34.81,34.87,34.81,34.85,27714.0,31.4536,31.5079,31.4536,31.4898,27714.0
2023-03-20 14:55:00,34.86,34.86,34.78,34.79,11902.0,31.4988,31.4988,31.4265,31.4356,11902.0
2023-03-20 15:00:00,34.78,34.79,34.75,34.77,20406.0,31.4265,31.4356,31.3994,31.4175,20406.0
2023-03-20 15:05:00,34.77,34.8,34.73,34.74,16880.0,31.4175,31.4446,31.3814,31.3904,16880.0
2023-03-20 15:10:00,34.74,34.78,34.73,34.77,15605.0,31.3904,31.4265,31.3814,31.4175,15605.0
2023-03-20 15:15:00,34.77,34.79,34.73,34.79,27441.0,31.4175,31.4356,31.3814,31.4356,27441.0
2023-03-20 15:20:00,34.79,34.79,34.72,34.77,17233.0,31.4356,31.4356,31.3723,31.4175,17233.0
2023-03-20 15:25:00,34.77,34.82,34.77,34.82,16273.0,31.4175,31.4627,31.4175,31.4627,16273.0
2023-03-20 15:30:00,34.81,34.9,34.8,34.89,29679.0,31.4536,31.535,31.4446,31.5259,29679.0
2023-03-20 15:35:00,34.89,34.91,34.79,34.83,35599.0,31.5259,31.544,31.4356,31.4717,35599.0
2023-03-20 15:40:00,34.82,34.85,34.8,34.83,43545.0,31.4627,31.4898,31.4446,31.4717,43545.0
2023-03-20 15:45:00,34.83,34.86,34.81,34.84,54783.0,31.4717,31.4988,31.4536,31.4808,54783.0
2023-03-20 15:50:00,34.84,34.9,34.84,34.87,91444.0,31.4808,31.535,31.4808,31.5079,91444.0
2023-03-20 15:55:00,34.88,34.89,34.8,34.84,245515.0,31.5169,31.5259,31.4446,31.4808,245515.0
2023-03-21 09:30:00,35.46,35.46,35.19,35.33,62938.0,32.041,32.041,31.797,31.9235,62938.0
2023-03-21 09:35:00,35.34,35.45,35.32,35.4,36565.0,31.9325,32.0319,31.9145,31.9868,36565.0
2023-03-21 09:40:00,35.39,35.43,35.35,35.4,20614.0,31.9777,32.0139,31.9416,31.9868,20614.0
2023-03-21 09:45:00,35.43,35.49,35.38,35.4,26867.0,32.0139,32.0681,31.9687,31.9868,26867.0
2023-03-21 09:50:00,35.4,35.41,35.25,35.33,39511.0,31.9868,31.9958,31.8512,31.9235,39511.0
2023-03-21 09:55:00,35.33,35.39,35.32,35.38,16462.0,31.9235,31.9777,31.9145,31.9687,16462.0
2023-03-21 10:00:00,35.38,35.4,35.31,35.38,37833.0,31.9687,31.9868,31.9054,31.9687,37833.0
2023-03-21 10:05:00,35.38,35.39,35.22,35.27,26624.0,31.9687,31.9777,31.8241,31.8693,26624.0
2023-03-21 10:10:00,35.28,35.39,35.28,35.36,14529.0,31.8783,31.9777,31.8783,31.9506,14529.0
2023-03-21 10:15:00,35.34,35.35,35.29,35.33,26891.0,31.9325,31.9416,31.8874,31.9235,26891.0
2023-03-21 10:20:00,35.32,35.32,35.16,35.16,21382.0,31.9145,31.9145,31.7699,31.7699,21382.0
2023-03-21 10:25:00,35.16,35.22,35.13,35.22,14216.0,31.7699,31.8241,31.7428,31.8241,14216.0
2023-03-21 10:30:00,35.23,35.26,35.17,35.18,7936.0,31.8331,31.8603,31.7789,31.788,7936.0
2023-03-21 10:35:00,35.19,35.27,35.15,35.27,8533.0,31.797,31.8693,31.7609,31.8693,8533.0
2023-03-21 10:40:00,35.27,35.29,35.21,35.24,6243.0,31.8693,31.8874,31.8151,31.8422,6243.0
2023-03-21 10:45:00,35.25,35.35,35.25,35.34,7759.0,31.8512,31.9416,31.8512,31.9325,7759.0
2023-03-21 10:50:00,35.33,35.34,35.25,35.27,10518.0,31.9235,31.9325,31.8512,31.8693,10518.0
2023-03-21 10:55:00,35.27,35.34,35.26,35.31,15733.0,31.8693,31.9325,31.8603,31.9054,15733.0
2023-03-21 11:00:00,35.32,35.4,35.32,35.4,17272.0,31.9145,31.9868,31.9145,31.9868,17272.0
2023-03-21 11:05:00,35.39,35.43,35.38,35.43,15743.0,31.9777,32.0139,31.9687,32.0139,15743.0
2023-03-21 11:10:00,35.42,35.47,35.4,35.45,20193.0,32.0048,32.05,31.9868,32.0319,20193.0
2023-03-21 11:15:00,35.45,35.46,35.41,35.44,16643.0,32.0319,32.041,31.9958,32.0229,16643.0
2023-03-21 11:20:00,35.43,35.44,35.41,35.43,5420.0,32.0139,32.0229,31.9958,32.0139,5420.0
2023-03-21 11:25:00,35.43,35.47,35.41,35.45,12621.0,32.0139,32.05,31.9958,32.0319,12621.0
2023-03-21 11:30:00,35.45,35.45,35.4,35.4,14045.0,32.0319,32.0319,31.9868,31.9868,14045.0
2023-03-21 11:35:00,35.39,35.4,35.29,35.3,12607.0,31.9777,31.9868,31.8874,31.8964,12607.0
2023-03-21 11:40:00,35.3,35.32,35.22,35.27,10148.0,31.8964,31.9145,31.8241,31.8693,10148.0
2023-03-21 11:45:00,35.27,35.29,35.23,35.28,17035.0,31.8693,31.8874,31.8331,31.8783,17035.0
2023-03-21 11:50:00,35.27,35.29,35.21,35.22,7946.0,31.8693,31.8874,31.8151,31.8241,7946.0
2023-03-21 11:55:00,35.23,35.25,35.19,35.2,11388.0,31.8331,31.8512,31.797,31.806,11388.0
2023-03-21 12:00:00,35.21,35.29,35.2,35.25,21717.0,31.8151,31.8874,31.806,31.8512,21717.0
2023-03-21 12:05:00,35.23,35.26,35.23,35.25,4565.0,31.8331,31.8603,31.8331,31.8512,4565.0
2023-03-21 12:10:00,35.25,35.3,35.25,35.25,8769.0,31.8512,31.8964,31.8512,31.8512,8769.0
2023-03-21 12:15:00,35.25,35.29,35.24,35.25,6081.0,31.8512,31.8874,31.8422,31.8512,6081.0
2023-03-21 12:20:00,35.25,35.31,35.24,35.29,10114.0,31.8512,31.9054,31.8422,31.8874,10114.0
2023-03-21 12:25:00,35.3,35.33,35.3,35.33,5772.0,31.8964,31.9235,31.8964,31.9235,5772.0
2023-03-21 12:30:00,35.33,35.37,35.31,35.32,40692.0,31.9235,31.9597,31.9054,31.9145,40692.0
2023-03-21 12:35:00,35.31,35.32,35.27,35.27,26700.0,31.9054,31.9145,31.8693,31.8693,26700.0
2023-03-21 12:40:00,35.27,35.28,35.24,35.26,13996.0,31.8693,31.8783,31.8422,31.8603,13996.0
2023-03-21 12:45:00,35.24,35.26,35.23,35.26,11037.0,31.8422,31.8603,31.8331,31.8603,11037.0
2023-03-21 12:50:00,35.26,35.35,35.25,35.32,25512.0,31.8603,31.9416,31.8512,31.9145,25512.0
2023-03-21 12:55:00,35.32,35.37,35.32,35.35,16453.0,31.9145,31.9597,31.9145,31.9416,16453.0
2023-03-21 13:00:00,35.36,35.36,35.25,35.29,33627.0,31.9506,31.9506,31.8512,31.8874,33627.0
2023-03-21 13:05:00,35.3,35.38,35.28,35.38,12340.0,31.8964,31.9687,31.8783,31.9687,12340.0
2023-03-21 13:10:00,35.38,35.44,35.35,35.41,17902.0,31.9687,32.0229,31.9416,31.9958,17902.0
2023-03-21 13:15:00,35.41,35.45,35.41,35.44,19599.0,31.9958,32.0319,31.9958,32.0229,19599.0
2023-03-21 13:20:00,35.43,35.45,35.39,35.43,22874.0,32.0139,32.0319,31.9777,32.0139,22874.0
2023-03-21 13:25:00,35.43,35.46,35.41,35.43,49754.0,32.0139,32.041,31.9958,32.0139,49754.0
2023-03-21 13:30:00,35.43,35.45,35.38,35.39,21025.0,32.0139,32.0319,31.9687,31.9777,21025.0
2023-03-21 13:35:00,35.39,35.42,35.35,35.39,29057.0,31.9777,32.0048,31.9416,31.9777,29057.0
2023-03-21 13:40:00,35.39,35.39,35.32,35.32,23097.0,31.9777,31.9777,31.9145,31.9145,23097.0
2023-03-21 13:45:00,35.31,35.34,35.29,35.34,30186.0,31.9054,31.9325,31.8874,31.9325,30186.0
2023-03-21 13:50:00,35.34,35.34,35.26,35.26,39778.0,31.9325,31.9325,31.8603,31.8603,39778.0
2023-03-21 13:55:00,35.26,35.3,35.22,35.24,47658.0,31.8603,31.8964,31.8241,31.8422,47658.0
2023-03-21 14:00:00,35.24,35.25,35.17,35.22,23201.0,31.8422,31.8512,31.7789,31.8241,23201.0
2023-03-21 14:05:00,35.22,35.23,35.13,35.16,9233.0,31.8241,31.8331,31.7428,31.7699,9233.0
2023-03-21 14:10:00,35.16,35.25,35.16,35.25,21657.0,31.7699,31.8512,31.7699,31.8512,21657.0
2023-03-21 14:15:00,35.25,35.28,35.23,35.25,24467.0,31.8512,31.8783,31.8331,31.8512,24467.0
2023-03-21 14:20:00,35.25,35.28,35.24,35.25,24034.0,31.8512,31.8783,31.8422,31.8512,24034.0
2023-03-21 14:25:00,35.25,35.28,35.21,35.23,26165.0,31.8512,31.8783,31.8151,31.8331,26165.0
2023-03-21 14:30:00,35.23,35.24,35.15,35.16,9073.0,31.8331,31.8422,31.7609,31.7699,9073.0
2023-03-21 14:35:00,35.16,35.17,35.15,35.16,14870.0,31.7699,31.7789,31.7609,31.7699,14870.0
2023-03-21 14:40:00,35.16,35.19,35.15,35.17,12763.0,31.7699,31.797,31.7609,31.7789,12763.0
2023-03-21 14:45:00,35.17,35.21,35.17,35.2,17099.0,31.7789,31.8151,31.7789,31.806,17099.0
2023-03-21 14:50:00,35.2,35.23,35.17,35.2,48540.0,31.806,31.8331,31.7789,31.806,48540.0
2023-03-21 14:55:00,35.2,35.27,35.19,35.2,58035.0,31.806,31.8693,31.797,31.806,58035.0
2023-03-21 15:00:00,35.2,35.28,35.2,35.26,43487.0,31.806,31.8783,31.806,31.8603,43487.0
2023-03-21 15:05:00,35.26,35.3,35.24,35.27,80034.0,31.8603,31.8964,31.8422,31.8693,80034.0
2023-03-21 15:10:00,35.27,35.32,35.25,35.3,33543.0,31.8693,31.9145,31.8512,31.8964,33543.0
2023-03-21 15:15:00,35.3,35.31,35.29,35.3,37610.0,31.8964,31.9054,31.8874,31.8964,37610.0
2023-03-21 15:20:00,35.3,35.31,35.2,35.22,39578.0,31.8964,31.9054,31.806,31.8241,39578.0
2023-03-21 15:25:00,35.22,35.23,35.19,35.23,17777.0,31.8241,31.8331,31.797,31.8331,17777.0
2023-03-21 15:30:00,35.23,35.26,35.22,35.23,25335.0,31.8331,31.8603,31.8241,31.8331,25335.0
2023-03-21 15:35:00,35.23,35.25,35.19,35.24,34363.0,31.8331,31.8512,31.797,31.8422,34363.0
2023-03-21 15:40:00,35.24,35.27,35.21,35.27,49854.0,31.8422,31.8693,31.8151,31.8693,49854.0
2023-03-21 15:45:00,35.27,35.3,35.24,35.3,63075.0,31.8693,31.8964,31.8422,31.8964,63075.0
2023-03-21 15:50:00,35.29,35.3,35.21,35.23,105866.0,31.8874,31.8964,31.8151,31.8331,105866.0
2023-03-21 15:55:00,35.23,35.27,35.22,35.25,161375.0,31.8331,31.8693,31.8241,31.8512,161375.0
2023-03-22 09:30:00,35.37,35.39,35.26,35.29,72647.0,31.9597,31.9777,31.8603,31.8874,72647.0
2023-03-22 09:35:00,35.3,35.33,35.22,35.25,15769.0,31.8964,31.9235,31.8241,31.8512,15769.0
2023-03-22 09:40:00,35.26,35.3,35.16,35.16,21288.0,31.8603,31.8964,31.7699,31.7699,21288.0
2023-03-22 09:45:00,35.15,35.25,35.15,35.23,15761.0,31.7609,31.8512,31.7609,31.8331,15761.0
2023-03-22 09:50:00,35.24,35.31,35.21,35.26,17169.0,31.8422,31.9054,31.8151,31.8603,17169.0
2023-03-22 09:55:00,35.27,35.34,35.25,35.31,13523.0,31.8693,31.9325,31.8512,31.9054,13523.0
2023-03-22 10:00:00,35.32,35.36,35.29,35.3,8839.0,31.9145,31.9506,31.8874,31.8964,8839.0
2023-03-22 10:05:00,35.3,35.33,35.26,35.33,14613.0,31.8964,31.9235,31.8603,31.9235,14613.0
2023-03-22 10:10:00,35.34,35.35,35.24,35.24,9364.0,31.9325,31.9416,31.8422,31.8422,9364.0
2023-03-22 10:15:00,35.24,35.3,35.23,35.27,12863.0,31.8422,31.8964,31.8331,31.8693,12863.0
2023-03-22 10:20:00,35.28,35.31,35.2,35.23,10374.0,31.8783,31.9054,31.806,31.8331,10374.0
2023-03-22 10:25:00,35.22,35.27,35.18,35.25,13569.0,31.8241,31.8693,31.788,31.8512,13569.0
2023-03-22 10:30:00,35.26,35.29,35.22,35.25,11620.0,31.8603,31.8874,31.8241,31.8512,11620.0
2023-03-22 10:35:00,35.25,35.29,35.24,35.29,15170.0,31.8512,31.8874,31.8422,31.8874,15170.0
2023-03-22 10:40:00,35.3,35.3,35.21,35.23,12515.0,31.8964,31.8964,31.8151,31.8331,12515.0
2023-03-22 10:45:00,35.22,35.26,35.21,35.22,15341.0,31.8241,31.8603,31.8151,31.8241,15341.0
2023-03-22 10:50:00,35.22,35.23,35.16,35.21,12722.0,31.8241,31.8331,31.7699,31.8151,12722.0
2023-03-22 10:55:00,35.21,35.26,35.2,35.22,25788.0,31.8151,31.8603,31.806,31.8241,25788.0
2023-03-22 11:00:00,35.23,35.25,35.16,35.16,11830.0,31.8331,31.8512,31.7699,31.7699,11830.0
2023-03-22 11:05:00,35.16,35.21,35.16,35.19,24946.0,31.7699,31.8151,31.7699,31.797,24946.0
2023-03-22 11:10:00,35.19,35.22,35.13,35.14,17899.0,31.797,31.8241,31.7428,31.7518,17899.0
2023-03-22 11:15:00,35.14,35.16,35.07,35.07,16245.0,31.7518,31.7699,31.6886,31.6886,16245.0
2023-03-22 11:20:00,35.08,35.11,35.07,35.11,12779.0,31.6976,31.7247,31.6886,31.7247,12779.0
2023-03-22 11:25:00,35.11,35.11,35.02,35.02,10716.0,31.7247,31.7247,31.6434,31.6434,10716.0
2023-03-22 11:30:00,35.02,35.03,34.98,35.02,44369.0,31.6434,31.6524,31.6073,31.6434,44369.0
2023-03-22 11:35:00,35.02,35.06,34.94,34.95,52106.0,31.6434,31.6795,31.5711,31.5801,52106.0
2023-03-22 11:40:00,34.95,34.97,34.92,34.93,25307.0,31.5801,31.5982,31.553,31.5621,25307.0
2023-03-22 11:45:00,34.94,34.98,34.93,34.97,29650.0,31.5711,31.6073,31.5621,31.5982,29650.0
2023-03-22 11:50:00,34.98,34.98,34.92,34.93,26589.0,31.6073,31.6073,31.553,31.5621,26589.0
2023-03-22 11:55:00,34.93,34.97,34.93,34.93,16750.0,31.5621,31.5982,31.5621,31.5621,16750.0
2023-03-22 12:00:00,34.93,34.97,34.92,34.95,31444.0,31.5621,31.5982,31.553,31.5801,31444.0
2023-03-22 12:05:00,34.94,34.94,34.88,34.9,21291.0,31.5711,31.5711,31.5169,31.535,21291.0
2023-03-22 12:10:00,34.9,34.91,34.85,34.88,21996.0,31.535,31.544,31.4898,31.5169,21996.0
2023-03-22 12:15:00,34.88,34.89,34.85,34.86,20032.0,31.5169,31.5259,31.4898,31.4988,20032.0
2023-03-22 12:20:00,34.86,34.92,34.85,34.91,35045.0,31.4988,31.553,31.4898,31.544,35045.0
2023-03-22 12:25:00,34.91,34.95,34.89,34.92,26112.0,31.544,31.5801,31.5259,31.553,26112.0
2023-03-22 12:30:00,34.92,34.93,34.85,34.85,23313.0,31.553,31.5621,31.4898,31.4898,23313.0
2023-03-22 12:35:00,34.86,34.91,34.85,34.87,27850.0,31.4988,31.544,31.4898,31.5079,27850.0
2023-03-22 12:40:00,34.87,34.91,34.85,34.87,26974.0,31.5079,31.544,31.4898,31.5079,26974.0
2023-03-22 12:45:00,34.87,34.87,34.82,34.86,25416.0,31.5079,31.5079,31.4627,31.4988,25416.0
2023-03-22 12:50:00,34.85,34.87,34.82,34.83,11126.0,31.4898,31.5079,31.4627,31.4717,11126.0
2023-03-22 12:55:00,34.83,34.86,34.8,34.85,18346.0,31.4717,31.4988,31.4446,31.4898,18346.0
2023-03-22 13:00:00,34.84,34.85,34.78,34.8,12591.0,31.4808,31.4898,31.4265,31.4446,12591.0
2023-03-22 13:05:00,34.8,34.81,34.76,34.77,23793.0,31.4446,31.4536,31.4085,31.4175,23793.0
2023-03-22 13:10:00,34.77,34.83,34.77,34.81,13602.0,31.4175,31.4717,31.4175,31.4536,13602.0
2023-03-22 13:15:00,34.8,34.86,34.79,34.85,26705.0,31.4446,31.4988,31.4356,31.4898,26705.0
2023-03-22 13:20:00,34.84,34.88,34.82,34.83,20108.0,31.4808,31.5169,31.4627,31.4717,20108.0
2023-03-22 13:25:00,34.84,34.84,34.82,34.82,12633.0,31.4808,31.4808,31.4627,31.4627,12633.0
2023-03-22 13:30:00,34.83,34.84,34.8,34.82,17470.0,31.4717,31.4808,31.4446,31.4627,17470.0
2023-03-22 13:35:00,34.81,34.83,34.75,34.8,30853.0,31.4536,31.4717,31.3994,31.4446,30853.0
2023-03-22 13:40:00,34.79,34.79,34.74,34.77,23667.0,31.4356,31.4356,31.3904,31.4175,23667.0
2023-03-22 13:45:00,34.77,34.8,34.74,34.8,31032.0,31.4175,31.4446,31.3904,31.4446,31032.0
2023-03-22 13:50:00,34.79,34.82,34.77,34.78,25406.0,31.4356,31.4627,31.4175,31.4265,25406.0
2023-03-22 13:55:00,34.79,34.85,34.78,34.83,50927.0,31.4356,31.4898,31.4265,31.4717,50927.0
2023-03-22 14:00:00,34.85,35.01,34.84,34.94,60590.0,31.4898,31.6344,31.4808,31.5711,60590.0
2023-03-22 14:05:00,34.96,35.04,34.86,34.86,50538.0,31.5892,31.6615,31.4988,31.4988,50538.0
2023-03-22 14:10:00,34.87,34.93,34.77,34.79,52843.0,31.5079,31.5621,31.4175,31.4356,52843.0
2023-03-22 14:15:00,34.79,34.85,34.74,34.84,39098.0,31.4356,31.4898,31.3904,31.4808,39098.0
2023-03-22 14:20:00,34.83,34.85,34.73,34.77,56739.0,31.4717,31.4898,31.3814,31.4175,56739.0
2023-03-22 14:25:00,34.76,34.78,34.7,34.75,50681.0,31.4085,31.4265,31.3543,31.3994,50681.0
2023-03-22 14:30:00,34.76,34.81,34.65,34.69,50401.0,31.4085,31.4536,31.3091,31.3452,50401.0
2023-03-22 14:35:00,34.67,34.76,34.48,34.66,71816.0,31.3271,31.4085,31.1555,31.3181,71816.0
2023-03-22 14:40:00,34.66,34.94,34.65,34.88,53752.0,31.3181,31.5711,31.3091,31.5169,53752.0
2023-03-22 14:45:00,34.87,35.03,34.84,34.98,78366.0,31.5079,31.6524,31.4808,31.6073,78366.0
2023-03-22 14:50:00,34.98,34.98,34.75,34.8,41899.0,31.6073,31.6073,31.3994,31.4446,41899.0
2023-03-22 14:55:00,34.8,34.85,34.67,34.69,67918.0,31.4446,31.4898,31.3271,31.3452,67918.0
2023-03-22 15:00:00,34.67,34.71,34.52,34.54,61971.0,31.3271,31.3633,31.1916,31.2097,61971.0
2023-03-22 15:05:00,34.53,34.58,34.43,34.49,40083.0,31.2006,31.2458,31.1103,31.1645,40083.0
2023-03-22 15:10:00,34.5,34.54,34.41,34.52,36427.0,31.1735,31.2097,31.0922,31.1916,36427.0
2023-03-22 15:15:00,34.53,34.65,34.52,34.61,36628.0,31.2006,31.3091,31.1916,31.2729,36628.0
2023-03-22 15:20:00,34.61,34.82,34.6,34.75,44273.0,31.2729,31.4627,31.2639,31.3994,44273.0
2023-03-22 15:25:00,34.76,34.84,34.7,34.8,44932.0,31.4085,31.4808,31.3543,31.4446,44932.0
2023-03-22 15:30:00,34.8,34.83,34.65,34.69,36480.0,31.4446,31.4717,31.3091,31.3452,36480.0
2023-03-22 15:35:00,34.7,34.71,34.55,34.59,37040.0,31.3543,31.3633,31.2187,31.2549,37040.0
2023-03-22 15:40:00,34.59,34.63,34.55,34.55,59206.0,31.2549,31.291,31.2187,31.2187,59206.0
2023-03-22 15:45:00,34.55,34.6,34.5,34.59,71381.0,31.2187,31.2639,31.1735,31.2549,71381.0
2023-03-22 15:50:00,34.59,34.61,34.43,34.46,107493.0,31.2549,31.2729,31.1103,31.1374,107493.0
2023-03-22 15:55:00,34.45,34.46,34.38,34.4,202640.0,31.1284,31.1374,31.0651,31.0832,202640.0
2023-03-23 09:30:00,34.41,34.45,34.35,34.42,59521.0,31.0922,31.1284,31.038,31.1012,59521.0
2023-03-23 09:35:00,34.44,34.49,34.4,34.45,21422.0,31.1193,31.1645,31.0832,31.1284,21422.0
2023-03-23 09:40:00,34.44,34.66,34.44,34.62,14850.0,31.1193,31.3181,31.1193,31.282,14850.0
2023-03-23 09:45:00,34.64,34.64,34.57,34.6,10371.0,31.3,31.3,31.2368,31.2639,10371.0
2023-03-23 09:50:00,34.62,34.63,34.55,34.57,7764.0,31.282,31.291,31.2187,31.2368,7764.0
2023-03-23 09:55:00,34.56,34.56,34.47,34.52,11830.0,31.2278,31.2278,31.1464,31.1916,11830.0
2023-03-23 10:00:00,34.53,34.55,34.4,34.41,19337.0,31.2006,31.2187,31.0832,31.0922,19337.0
2023-03-23 10:05:00,34.41,34.51,34.38,34.51,10695.0,31.0922,31.1826,31.0651,31.1826,10695.0
2023-03-23 10:10:00,34.51,34.57,34.5,34.52,19417.0,31.1826,31.2368,31.1735,31.1916,19417.0
2023-03-23 10:15:00,34.53,34.57,34.52,34.57,14079.0,31.2006,31.2368,31.1916,31.2368,14079.0
2023-03-23 10:20:00,34.56,34.56,34.46,34.51,10964.0,31.2278,31.2278,31.1374,31.1826,10964.0
2023-03-23 10:25:00,34.54,34.62,34.53,34.53,12547.0,31.2097,31.282,31.2006,31.2006,12547.0
2023-03-23 10:30:00,34.52,34.57,34.49,34.51,8222.0,31.1916,31.2368,31.1645,31.1826,8222.0
2023-03-23 10:35:00,34.52,34.58,34.5,34.55,11541.0,31.1916,31.2458,31.1735,31.2187,11541.0
2023-03-23 10:40:00,34.55,34.56,34.52,34.55,24494.0,31.2187,31.2278,31.1916,31.2187,24494.0
2023-03-23 10:45:00,34.55,34.64,34.54,34.59,13909.0,31.2187,31.3,31.2097,31.2549,13909.0
2023-03-23 10:50:00,34.6,34.7,34.58,34.68,10146.0,31.2639,31.3543,31.2458,31.3362,10146.0
2023-03-23 10:55:00,34.68,34.68,34.62,34.66,16892.0,31.3362,31.3362,31.282,31.3181,16892.0
2023-03-23 11:00:00,34.66,34.74,34.66,34.71,7490.0,31.3181,31.3904,31.3181,31.3633,7490.0
2023-03-23 11:05:00,34.72,34.77,34.69,34.71,15279.0,31.3723,31.4175,31.3452,31.3633,15279.0
2023-03-23 11:10:00,34.71,34.74,34.68,34.72,17961.0,31.3633,31.3904,31.3362,31.3723,17961.0
2023-03-23 11:15:00,34.73,34.79,34.71,34.71,25321.0,31.3814,31.4356,31.3633,31.3633,25321.0
2023-03-23 11:20:00,34.7,34.72,34.68,34.7,8053.0,31.3543,31.3723,31.3362,31.3543,8053.0
2023-03-23 11:25:00,34.71,34.72,34.65,34.66,10159.0,31.3633,31.3723,31.3091,31.3181,10159.0
2023-03-23 11:30:00,34.66,34.71,34.64,34.66,8088.0,31.3181,31.3633,31.3,31.3181,8088.0
2023-03-23 11:35:00,34.66,34.69,34.64,34.64,6604.0,31.3181,31.3452,31.3,31.3,6604.0
2023-03-23 11:40:00,34.64,34.66,34.61,34.62,7665.0,31.3,31.3181,31.2729,31.282,7665.0
2023-03-23 11:45:00,34.63,34.67,34.62,34.66,8957.0,31.291,31.3271,31.282,31.3181,8957.0
2023-03-23 11:50:00,34.67,34.7,34.66,34.68,6848.0,31.3271,31.3543,31.3181,31.3362,6848.0
2023-03-23 11:55:00,34.68,34.71,34.63,34.63,8062.0,31.3362,31.3633,31.291,31.291,8062.0
2023-03-23 12:00:00,34.63,34.64,34.59,34.62,10304.0,31.291,31.3,31.2549,31.282,10304.0
2023-03-23 12:05:00,34.62,34.63,34.58,34.58,4473.0,31.282,31.291,31.2458,31.2458,4473.0
2023-03-23 12:10:00,34.58,34.58,34.51,34.52,11006.0,31.2458,31.2458,31.1826,31.1916,11006.0
2023-03-23 12:15:00,34.51,34.52,34.47,34.49,10670.0,31.1826,31.1916,31.1464,31.1645,10670.0
2023-03-23 12:20:00,34.48,34.53,34.47,34.52,7507.0,31.1555,31.2006,31.1464,31.1916,7507.0
2023-03-23 12:25:00,34.52,34.57,34.52,34.54,7984.0,31.1916,31.2368,31.1916,31.2097,7984.0
2023-03-23 12:30:00,34.55,34.59,34.52,34.53,20997.0,31.2187,31.2549,31.1916,31.2006,20997.0
2023-03-23 12:35:00,34.54,34.55,34.5,34.51,10629.0,31.2097,31.2187,31.1735,31.1826,10629.0
2023-03-23 12:40:00,34.51,34.53,34.47,34.53,18560.0,31.1826,31.2006,31.1464,31.2006,18560.0
2023-03-23 12:45:00,34.51,34.53,34.46,34.48,26568.0,31.1826,31.2006,31.1374,31.1555,26568.0
2023-03-23 12:50:00,34.49,34.5,34.47,34.5,10195.0,31.1645,31.1735,31.1464,31.1735,10195.0
2023-03-23 12:55:00,34.49,34.49,34.43,34.47,11580.0,31.1645,31.1645,31.1103,31.1464,11580.0
2023-03-23 13:00:00,34.46,34.52,34.45,34.52,8406.0,31.1374,31.1916,31.1284,31.1916,8406.0
2023-03-23 13:05:00,34.52,34.54,34.46,34.48,10079.0,31.1916,31.2097,31.1374,31.1555,10079.0
2023-03-23 13:10:00,34.49,34.5,34.44,34.48,11265.0,31.1645,31.1735,31.1193,31.1555,11265.0
2023-03-23 13:15:00,34.47,34.48,34.41,34.44,11930.0,31.1464,31.1555,31.0922,31.1193,11930.0
2023-03-23 13:20:00,34.44,34.51,34.43,34.46,17908.0,31.1193,31.1826,31.1103,31.1374,17908.0
2023-03-23 13:25:00,34.46,34.49,34.38,34.45,24442.0,31.1374,31.1645,31.0651,31.1284,24442.0
2023-03-23 13:30:00,34.45,34.5,34.45,34.46,11193.0,31.1284,31.1735,31.1284,31.1374,11193.0
2023-03-23 13:35:00,34.46,34.52,34.45,34.51,19381.0,31.1374,31.1916,31.1284,31.1826,19381.0
2023-03-23 13:40:00,34.51,34.6,34.5,34.59,18434.0,31.1826,31.2639,31.1735,31.2549,18434.0
2023-03-23 13:45:00,34.59,34.62,34.52,34.56,26693.0,31.2549,31.282,31.1916,31.2278,26693.0
2023-03-23 13:50:00,34.55,34.56,34.5,34.53,16614.0,31.2187,31.2278,31.1735,31.2006,16614.0
2023-03-23 13:55:00,34.52,34.53,34.47,34.49,26419.0,31.1916,31.2006,31.1464,31.1645,26419.0
2023-03-23 14:00:00,34.51,34.55,34.41,34.41,75024.0,31.1826,31.2187,31.0922,31.0922,75024.0
2023-03-23 14:05:00,34.42,34.45,34.38,34.41,45147.0,31.1012,31.1284,31.0651,31.0922,45147.0
2023-03-23 14:10:00,34.41,34.42,34.35,34.36,16376.0,31.0922,31.1012,31.038,31.047,16376.0
2023-03-23 14:15:00,34.36,34.38,34.32,34.32,14300.0,31.047,31.0651,31.0109,31.0109,14300.0
2023-03-23 14:20:00,34.32,34.32,34.2,34.21,40382.0,31.0109,31.0109,30.9025,30.9115,40382.0
2023-03-23 14:25:00,34.2,34.22,34.05,34.05,78847.0,30.9025,30.9205,30.7669,30.7669,78847.0
2023-03-23 14:30:00,34.05,34.1,34.01,34.07,25346.0,30.7669,30.8121,30.7308,30.785,25346.0
2023-03-23 14:35:00,34.06,34.12,34.02,34.05,27192.0,30.776,30.8302,30.7398,30.7669,27192.0
2023-03-23 14:40:00,34.05,34.07,33.95,33.95,45837.0,30.7669,30.785,30.6766,30.6766,45837.0
2023-03-23 14:45:00,33.96,34.01,33.9,33.95,41609.0,30.6856,30.7308,30.6314,30.6766,41609.0
2023-03-23 14:50:00,33.94,33.97,33.87,33.88,26147.0,30.6675,30.6946,30.6043,30.6133,26147.0
2023-03-23 14:55:00,33.87,33.99,33.8,33.99,55549.0,30.6043,30.7127,30.541,30.7127,55549.0
2023-03-23 15:00:00,33.98,34.27,33.98,34.13,61073.0,30.7037,30.9657,30.7037,30.8392,61073.0
2023-03-23 15:05:00,34.13,34.15,34.02,34.13,40675.0,30.8392,30.8573,30.7398,30.8392,40675.0
2023-03-23 15:10:00,34.13,34.16,33.97,34.01,59806.0,30.8392,30.8663,30.6946,30.7308,59806.0
2023-03-23 15:15:00,34.0,34.04,33.87,33.9,57600.0,30.7217,30.7579,30.6043,30.6314,57600.0
2023-03-23 15:20:00,33.89,33.97,33.81,33.96,20788.0,30.6224,30.6946,30.5501,30.6856,20788.0
2023-03-23 15:25:00,33.96,34.04,33.95,33.98,17998.0,30.6856,30.7579,30.6766,30.7037,17998.0
2023-03-23 15:30:00,33.97,34.03,33.94,34.01,34129.0,30.6946,30.7489,30.6675,30.7308,34129.0
2023-03-23 15:35:00,34.01,34.11,34.01,34.09,45128.0,30.7308,30.8211,30.7308,30.8031,45128.0
2023-03-23 15:40:00,34.09,34.13,34.04,34.12,58751.0,30.8031,30.8392,30.7579,30.8302,58751.0
2023-03-23 15:45:00,34.12,34.23,34.11,34.17,64373.0,30.8302,30.9296,30.8211,30.8754,64373.0
2023-03-23 15:50:00,34.18,34.28,34.17,34.22,82535.0,30.8844,30.9747,30.8754,30.9205,82535.0
2023-03-23 15:55:00,34.22,34.22,34.1,34.1,123990.0,30.9205,30.9205,30.8121,30.8121,123990.0
2023-03-24 09:30:00,33.78,33.78,33.44,33.46,63704.0,30.523,30.523,30.2157,30.2338,63704.0
2023-03-24 09:35:00,33.5,33.71,33.5,33.7,30654.0,30.27,30.4597,30.27,30.4507,30654.0
2023-03-24 09:40:00,33.7,33.79,33.62,33.64,30034.0,30.4507,30.532,30.3784,30.3965,30034.0
2023-03-24 09:45:00,33.61,33.65,33.5,33.65,44308.0,30.3693,30.4055,30.27,30.4055,44308.0
2023-03-24 09:50:00,33.65,33.71,33.58,33.68,28863.0,30.4055,30.4597,30.3422,30.4326,28863.0
2023-03-24 09:55:00,33.68,33.76,33.66,33.76,39323.0,30.4326,30.5049,30.4145,30.5049,39323.0
2023-03-24 10:00:00,33.75,33.85,33.73,33.75,40797.0,30.4959,30.5862,30.4778,30.4959,40797.0
2023-03-24 10:05:00,33.73,33.85,33.73,33.84,29194.0,30.4778,30.5862,30.4778,30.5772,29194.0
2023-03-24 10:10:00,33.83,33.97,33.79,33.9,26651.0,30.5681,30.6946,30.532,30.6314,26651.0
2023-03-24 10:15:00,33.9,33.91,33.74,33.77,19412.0,30.6314,30.6404,30.4868,30.5139,19412.0
2023-03-24 10:20:00,33.79,33.79,33.65,33.7,38158.0,30.532,30.532,30.4055,30.4507,38158.0
2023-03-24 10:25:00,33.73,33.96,33.72,33.9,44627.0,30.4778,30.6856,30.4687,30.6314,44627.0
2023-03-24 10:30:00,33.9,33.99,33.88,33.91,23666.0,30.6314,30.7127,30.6133,30.6404,23666.0
2023-03-24 10:35:00,33.91,33.91,33.84,33.86,13821.0,30.6404,30.6404,30.5772,30.5952,13821.0
2023-03-24 10:40:00,33.85,33.85,33.8,33.8,17431.0,30.5862,30.5862,30.541,30.541,17431.0
2023-03-24 10:45:00,33.8,33.82,33.73,33.76,36106.0,30.541,30.5591,30.4778,30.5049,36106.0
2023-03-24 10:50:00,33.75,33.82,33.75,33.8,16143.0,30.4959,30.5591,30.4959,30.541,16143.0
2023-03-24 10:55:00,33.78,33.89,33.78,33.86,17718.0,30.523,30.6224,30.523,30.5952,17718.0
2023-03-24 11:00:00,33.86,33.95,33.83,33.92,15517.0,30.5952,30.6766,30.5681,30.6495,15517.0
2023-03-24 11:05:00,33.93,33.94,33.85,33.86,14451.0,30.6585,30.6675,30.5862,30.5952,14451.0
2023-03-24 11:10:00,33.86,33.88,33.81,33.87,15447.0,30.5952,30.6133,30.5501,30.6043,15447.0
2023-03-24 11:15:00,33.88,33.95,33.86,33.91,17038.0,30.6133,30.6766,30.5952,30.6404,17038.0
2023-03-24 11:20:00,33.91,34.03,33.9,34.0,40719.0,30.6404,30.7489,30.6314,30.7217,40719.0
2023-03-24 11:25:00,34.0,34.06,33.99,34.0,18880.0,30.7217,30.776,30.7127,30.7217,18880.0
2023-03-24 11:30:00,34.01,34.08,33.99,34.08,12329.0,30.7308,30.794,30.7127,30.794,12329.0
2023-03-24 11:35:00,34.09,34.13,34.03,34.04,14398.0,30.8031,30.8392,30.7489,30.7579,14398.0
2023-03-24 11:40:00,34.05,34.1,34.04,34.1,8694.0,30.7669,30.8121,30.7579,30.8121,8694.0
2023-03-24 11:45:00,34.11,34.26,34.11,34.2,19012.0,30.8211,30.9567,30.8211,30.9025,19012.0
2023-03-24 11:50:00,34.18,34.19,34.16,34.16,10325.0,30.8844,30.8934,30.8663,30.8663,10325.0
2023-03-24 11:55:00,34.15,34.23,34.15,34.2,12720.0,30.8573,30.9296,30.8573,30.9025,12720.0
2023-03-24 12:00:00,34.22,34.3,34.17,34.2,18524.0,30.9205,30.9928,30.8754,30.9025,18524.0
2023-03-24 12:05:00,34.2,34.21,34.14,34.14,9040.0,30.9025,30.9115,30.8482,30.8482,9040.0
2023-03-24 12:10:00,34.16,34.2,34.16,34.17,9658.0,30.8663,30.9025,30.8663,30.8754,9658.0
2023-03-24 12:15:00,34.17,34.19,34.15,34.19,13988.0,30.8754,30.8934,30.8573,30.8934,13988.0
2023-03-24 12:20:00,34.19,34.22,34.17,34.22,12410.0,30.8934,30.9205,30.8754,30.9205,12410.0
2023-03-24 12:25:00,34.23,34.24,34.18,34.2,11384.0,30.9296,30.9386,30.8844,30.9025,11384.0
2023-03-24 12:30:00,34.22,34.26,34.21,34.25,13529.0,30.9205,30.9567,30.9115,30.9476,13529.0
2023-03-24 12:35:00,34.25,34.3,34.23,34.3,23620.0,30.9476,30.9928,30.9296,30.9928,23620.0
2023-03-24 12:40:00,34.31,34.36,34.28,34.33,22759.0,31.0019,31.047,30.9747,31.0199,22759.0
2023-03-24 12:45:00,34.33,34.44,34.32,34.36,44144.0,31.0199,31.1193,31.0109,31.047,44144.0
2023-03-24 12:50:00,34.36,34.37,34.31,34.33,38006.0,31.047,31.0561,31.0019,31.0199,38006.0
2023-03-24 12:55:00,34.34,34.34,34.28,34.3,38623.0,31.029,31.029,30.9747,30.9928,38623.0
2023-03-24 13:00:00,34.3,34.36,34.3,34.33,28100.0,30.9928,31.047,30.9928,31.0199,28100.0
2023-03-24 13:05:00,34.33,34.34,34.28,34.29,42169.0,31.0199,31.029,30.9747,30.9838,42169.0
2023-03-24 13:10:00,34.29,34.31,34.27,34.29,15824.0,30.9838,31.0019,30.9657,30.9838,15824.0
2023-03-24 13:15:00,34.29,34.3,34.23,34.24,6584.0,30.9838,30.9928,30.9296,30.9386,6584.0
2023-03-24 13:20:00,34.25,34.3,34.24,34.27,16779.0,30.9476,30.9928,30.9386,30.9657,16779.0
2023-03-24 13:25:00,34.27,34.39,34.27,34.33,49964.0,30.9657,31.0741,30.9657,31.0199,49964.0
2023-03-24 13:30:00,34.33,34.38,34.32,34.34,10641.0,31.0199,31.0651,31.0109,31.029,10641.0
2023-03-24 13:35:00,34.34,34.37,34.33,34.34,16734.0,31.029,31.0561,31.0199,31.029,16734.0
2023-03-24 13:40:00,34.34,34.36,34.32,34.34,28439.0,31.029,31.047,31.0109,31.029,28439.0
2023-03-24 13:45:00,34.34,34.35,34.28,34.3,55060.0,31.029,31.038,30.9747,30.9928,55060.0
2023-03-24 13:50:00,34.3,34.32,34.27,34.31,20120.0,30.9928,31.0109,30.9657,31.0019,20120.0
2023-03-24 13:55:00,34.31,34.33,34.29,34.32,19386.0,31.0019,31.0199,30.9838,31.0109,19386.0
2023-03-24 14:00:00,34.32,34.4,34.32,34.37,19795.0,31.0109,31.0832,31.0109,31.0561,19795.0
2023-03-24 14:05:00,34.38,34.4,34.35,34.4,13468.0,31.0651,31.0832,31.038,31.0832,13468.0
2023-03-24 14:10:00,34.4,34.48,34.39,34.47,17474.0,31.0832,31.1555,31.0741,31.1464,17474.0
2023-03-24 14:15:00,34.47,34.5,34.42,34.46,15970.0,31.1464,31.1735,31.1012,31.1374,15970.0
2023-03-24 14:20:00,34.45,34.48,34.4,34.4,21739.0,31.1284,31.1555,31.0832,31.0832,21739.0
2023-03-24 14:25:00,34.4,34.44,34.39,34.4,24469.0,31.0832,31.1193,31.0741,31.0832,24469.0
2023-03-24 14:30:00,34.39,34.42,34.35,34.4,31221.0,31.0741,31.1012,31.038,31.0832,31221.0
2023-03-24 14:35:00,34.4,34.4,34.36,34.39,21911.0,31.0832,31.0832,31.047,31.0741,21911.0
2023-03-24 14:40:00,34.38,34.39,34.34,34.37,20601.0,31.0651,31.0741,31.029,31.0561,20601.0
2023-03-24 14:45:00,34.37,34.41,34.36,34.38,26104.0,31.0561,31.0922,31.047,31.0651,26104.0
2023-03-24 14:50:00,34.36,34.42,34.34,34.41,28911.0,31.047,31.1012,31.029,31.0922,28911.0
2023-03-24 14:55:00,34.41,34.47,34.41,34.45,35183.0,31.0922,31.1464,31.0922,31.1284,35183.0
2023-03-24 15:00:00,34.45,34.46,34.42,34.44,18866.0,31.1284,31.1374,31.1012,31.1193,18866.0
2023-03-24 15:05:00,34.45,34.47,34.42,34.45,23678.0,31.1284,31.1464,31.1012,31.1284,23678.0
2023-03-24 15:10:00,34.46,34.54,34.45,34.5,21533.0,31.1374,31.2097,31.1284,31.1735,21533.0
2023-03-24 15:15:00,34.49,34.59,34.48,34.59,19578.0,31.1645,31.2549,31.1555,31.2549,19578.0
2023-03-24 15:20:00,34.59,34.64,34.56,34.59,38315.0,31.2549,31.3,31.2278,31.2549,38315.0
2023-03-24 15:25:00,34.57,34.63,34.57,34.62,24791.0,31.2368,31.291,31.2368,31.282,24791.0
2023-03-24 15:30:00,34.62,34.66,34.59,34.63,29155.0,31.282,31.3181,31.2549,31.291,29155.0
2023-03-24 15:35:00,34.63,34.65,34.56,34.58,43999.0,31.291,31.3091,31.2278,31.2458,43999.0
2023-03-24 15:40:00,34.59,34.6,34.54,34.55,37800.0,31.2549,31.2639,31.2097,31.2187,37800.0
2023-03-24 15:45:00,34.55,34.56,34.47,34.54,58361.0,31.2187,31.2278,31.1464,31.2097,58361.0
2023-03-24 15:50:00,34.54,34.54,34.45,34.46,60632.0,31.2097,31.2097,31.1284,31.1374,60632.0
2023-03-24 15:55:00,34.46,34.52,34.42,34.49,199377.0,31.1374,31.1916,31.1012,31.1645,199377.0
2023-03-27 09:30:00,35.0,35.02,34.84,34.9,82853.0,31.6253,31.6434,31.4808,31.535,82853.0
2023-03-27 09:35:00,34.92,35.0,34.73,34.75,14287.0,31.553,31.6253,31.3814,31.3994,14287.0
2023-03-27 09:40:00,34.76,34.79,34.71,34.74,28336.0,31.4085,31.4356,31.3633,31.3904,28336.0
2023-03-27 09:45:00,34.73,34.81,34.73,34.77,9526.0,31.3814,31.4536,31.3814,31.4175,9526.0
2023-03-27 09:50:00,34.77,34.77,34.58,34.6,12047.0,31.4175,31.4175,31.2458,31.2639,12047.0
2023-03-27 09:55:00,34.62,34.71,34.58,34.65,13156.0,31.282,31.3633,31.2458,31.3091,13156.0
2023-03-27 10:00:00,34.65,34.66,34.55,34.63,36884.0,31.3091,31.3181,31.2187,31.291,36884.0
2023-03-27 10:05:00,34.65,34.65,34.59,34.62,23086.0,31.3091,31.3091,31.2549,31.282,23086.0
2023-03-27 10:10:00,34.63,34.78,34.63,34.77,10679.0,31.291,31.4265,31.291,31.4175,10679.0
2023-03-27 10:15:00,34.78,34.84,34.7,34.73,27468.0,31.4265,31.4808,31.3543,31.3814,27468.0
2023-03-27 10:20:00,34.75,34.8,34.75,34.78,8205.0,31.3994,31.4446,31.3994,31.4265,8205.0
2023-03-27 10:25:00,34.78,34.78,34.71,34.77,8372.0,31.4265,31.4265,31.3633,31.4175,8372.0
2023-03-27 10:30:00,34.76,34.78,34.71,34.73,13484.0,31.4085,31.4265,31.3633,31.3814,13484.0
2023-03-27 10:35:00,34.72,34.74,34.68,34.73,11508.0,31.3723,31.3904,31.3362,31.3814,11508.0
2023-03-27 10:40:00,34.74,34.75,34.68,34.7,18564.0,31.3904,31.3994,31.3362,31.3543,18564.0
2023-03-27 10:45:00,34.7,34.79,34.69,34.73,9388.0,31.3543,31.4356,31.3452,31.3814,9388.0
2023-03-27 10:50:00,34.74,34.8,34.73,34.8,13093.0,31.3904,31.4446,31.3814,31.4446,13093.0
2023-03-27 10:55:00,34.79,34.81,34.71,34.71,8520.0,31.4356,31.4536,31.3633,31.3633,8520.0
2023-03-27 11:00:00,34.72,34.74,34.69,34.71,10078.0,31.3723,31.3904,31.3452,31.3633,10078.0
2023-03-27 11:05:00,34.71,34.74,34.68,34.71,11973.0,31.3633,31.3904,31.3362,31.3633,11973.0
2023-03-27 11:10:00,34.71,34.74,34.68,34.73,10046.0,31.3633,31.3904,31.3362,31.3814,10046.0
2023-03-27 11:15:00,34.73,34.74,34.64,34.65,21294.0,31.3814,31.3904,31.3,31.3091,21294.0
2023-03-27 11:20:00,34.64,34.7,34.64,34.66,11773.0,31.3,31.3543,31.3,31.3181,11773.0
2023-03-27 11:25:00,34.67,34.72,34.67,34.71,17819.0,31.3271,31.3723,31.3271,31.3633,17819.0
2023-03-27 11:30:00,34.7,34.75,34.7,34.72,7699.0,31.3543,31.3994,31.3543,31.3723,7699.0
2023-03-27 11:35:00,34.73,34.74,34.7,34.74,15190.0,31.3814,31.3904,31.3543,31.3904,15190.0
2023-03-27 11:40:00,34.74,34.74,34.71,34.74,19135.0,31.3904,31.3904,31.3633,31.3904,19135.0
2023-03-27 11:45:00,34.74,34.78,34.73,34.76,20408.0,31.3904,31.4265,31.3814,31.4085,20408.0
2023-03-27 11:50:00,34.75,34.76,34.7,34.73,16107.0,31.3994,31.4085,31.3543,31.3814,16107.0
2023-03-27 11:55:00,34.73,34.74,34.68,34.73,12206.0,31.3814,31.3904,31.3362,31.3814,12206.0
2023-03-27 12:00:00,34.73,34.79,34.72,34.78,56632.0,31.3814,31.4356,31.3723,31.4265,56632.0
2023-03-27 12:05:00,34.78,34.78,34.68,34.7,19845.0,31.4265,31.4265,31.3362,31.3543,19845.0
2023-03-27 12:10:00,34.71,34.76,34.7,34.75,63690.0,31.3633,31.4085,31.3543,31.3994,63690.0
2023-03-27 12:15:00,34.75,34.8,34.74,34.79,100875.0,31.3994,31.4446,31.3904,31.4356,100875.0
2023-03-27 12:20:00,34.79,34.81,34.75,34.76,52565.0,31.4356,31.4536,31.3994,31.4085,52565.0
2023-03-27 12:25:00,34.75,34.75,34.68,34.71,19142.0,31.3994,31.3994,31.3362,31.3633,19142.0
2023-03-27 12:30:00,34.72,34.73,34.69,34.72,31189.0,31.3723,31.3814,31.3452,31.3723,31189.0
2023-03-27 12:35:00,34.72,34.81,34.71,34.8,17500.0,31.3723,31.4536,31.3633,31.4446,17500.0
2023-03-27 12:40:00,34.8,34.81,34.79,34.8,9963.0,31.4446,31.4536,31.4356,31.4446,9963.0
2023-03-27 12:45:00,34.81,34.82,34.77,34.8,22076.0,31.4536,31.4627,31.4175,31.4446,22076.0
2023-03-27 12:50:00,34.8,34.83,34.79,34.8,14954.0,31.4446,31.4717,31.4356,31.4446,14954.0
2023-03-27 12:55:00,34.82,34.84,34.81,34.84,15182.0,31.4627,31.4808,31.4536,31.4808,15182.0
2023-03-27 13:00:00,34.84,34.89,34.81,34.88,19456.0,31.4808,31.5259,31.4536,31.5169,19456.0
2023-03-27 13:05:00,34.87,34.87,34.83,34.84,10719.0,31.5079,31.5079,31.4717,31.4808,10719.0
2023-03-27 13:10:00,34.83,34.83,34.77,34.8,47939.0,31.4717,31.4717,31.4175,31.4446,47939.0
2023-03-27 13:15:00,34.8,34.8,34.75,34.8,20337.0,31.4446,31.4446,31.3994,31.4446,20337.0
2023-03-27 13:20:00,34.79,34.84,34.78,34.82,13012.0,31.4356,31.4808,31.4265,31.4627,13012.0
2023-03-27 13:25:00,34.82,34.84,34.79,34.83,48370.0,31.4627,31.4808,31.4356,31.4717,48370.0
2023-03-27 13:30:00,34.84,34.87,34.82,34.83,44423.0,31.4808,31.5079,31.4627,31.4717,44423.0
2023-03-27 13:35:00,34.83,34.86,34.81,34.82,16194.0,31.4717,31.4988,31.4536,31.4627,16194.0
2023-03-27 13:40:00,34.83,35.0,34.82,34.89,60997.0,31.4717,31.6253,31.4627,31.5259,60997.0
2023-03-27 13:45:00,34.89,34.89,34.84,34.86,58611.0,31.5259,31.5259,31.4808,31.4988,58611.0
2023-03-27 13:50:00,34.85,34.86,34.82,34.82,15925.0,31.4898,31.4988,31.4627,31.4627,15925.0
2023-03-27 13:55:00,34.82,34.85,34.81,34.81,9117.0,31.4627,31.4898,31.4536,31.4536,9117.0
2023-03-27 14:00:00,34.8,34.81,34.77,34.79,10510.0,31.4446,31.4536,31.4175,31.4356,10510.0
2023-03-27 14:05:00,34.78,34.8,34.77,34.79,8673.0,31.4265,31.4446,31.4175,31.4356,8673.0
2023-03-27 14:10:00,34.79,34.81,34.78,34.8,9946.0,31.4356,31.4536,31.4265,31.4446,9946.0
2023-03-27 14:15:00,34.8,34.81,34.79,34.8,7011.0,31.4446,31.4536,31.4356,31.4446,7011.0
2023-03-27 14:20:00,34.8,34.83,34.8,34.83,11018.0,31.4446,31.4717,31.4446,31.4717,11018.0
2023-03-27 14:25:00,34.83,34.86,34.82,34.86,17186.0,31.4717,31.4988,31.4627,31.4988,17186.0
2023-03-27 14:30:00,34.86,34.86,34.85,34.85,13365.0,31.4988,31.4988,31.4898,31.4898,13365.0
2023-03-27 14:35:00,34.86,34.91,34.85,34.9,28305.0,31.4988,31.544,31.4898,31.535,28305.0
2023-03-27 14:40:00,34.9,34.9,34.87,34.87,9928.0,31.535,31.535,31.5079,31.5079,9928.0
2023-03-27 14:45:00,34.87,34.88,34.86,34.88,21245.0,31.5079,31.5169,31.4988,31.5169,21245.0
2023-03-27 14:50:00,34.88,34.89,34.85,34.87,9127.0,31.5169,31.5259,31.4898,31.5079,9127.0
2023-03-27 14:55:00,34.87,34.88,34.86,34.87,19203.0,31.5079,31.5169,31.4988,31.5079,19203.0
2023-03-27 15:00:00,34.86,34.87,34.81,34.83,15456.0,31.4988,31.5079,31.4536,31.4717,15456.0
2023-03-27 15:05:00,34.83,34.83,34.79,34.79,8966.0,31.4717,31.4717,31.4356,31.4356,8966.0
2023-03-27 15:10:00,34.8,34.83,34.79,34.83,7493.0,31.4446,31.4717,31.4356,31.4717,7493.0
2023-03-27 15:15:00,34.82,34.83,34.8,34.81,12243.0,31.4627,31.4717,31.4446,31.4536,12243.0
2023-03-27 15:20:00,34.8,34.82,34.78,34.81,26476.0,31.4446,31.4627,31.4265,31.4536,26476.0
2023-03-27 15:25:00,34.82,34.87,34.81,34.86,17871.0,31.4627,31.5079,31.4536,31.4988,17871.0
2023-03-27 15:30:00,34.86,34.87,34.8,34.81,21233.0,31.4988,31.5079,31.4446,31.4536,21233.0
2023-03-27 15:35:00,34.82,34.82,34.71,34.76,39416.0,31.4627,31.4627,31.3633,31.4085,39416.0
2023-03-27 15:40:00,34.75,34.76,34.68,34.7,40905.0,31.3994,31.4085,31.3362,31.3543,40905.0
2023-03-27 15:45:00,34.69,34.71,34.61,34.63,50042.0,31.3452,31.3633,31.2729,31.291,50042.0
2023-03-27 15:50:00,34.62,34.64,34.56,34.62,145692.0,31.282,31.3,31.2278,31.282,145692.0
2023-03-27 15:55:00,34.61,34.61,34.49,34.5,348228.0,31.2729,31.2729,31.1645,31.1735,348228.0
2023-03-28 09:30:00,34.44,34.49,34.36,34.49,31502.0,31.1193,31.1645,31.047,31.1645,31502.0
2023-03-28 09:35:00,34.51,34.73,34.51,34.73,19134.0,31.1826,31.3814,31.1826,31.3814,19134.0
2023-03-28 09:40:00,34.73,34.82,34.72,34.82,9661.0,31.3814,31.4627,31.3723,31.4627,9661.0
2023-03-28 09:45:00,34.84,34.85,34.76,34.78,13723.0,31.4808,31.4898,31.4085,31.4265,13723.0
2023-03-28 09:50:00,34.79,34.81,34.68,34.7,31590.0,31.4356,31.4536,31.3362,31.3543,31590.0
2023-03-28 09:55:00,34.7,34.75,34.67,34.73,23114.0,31.3543,31.3994,31.3271,31.3814,23114.0
2023-03-28 10:00:00,34.72,34.75,34.65,34.73,15366.0,31.3723,31.3994,31.3091,31.3814,15366.0
2023-03-28 10:05:00,34.74,34.84,34.74,34.82,8607.0,31.3904,31.4808,31.3904,31.4627,8607.0
2023-03-28 10:10:00,34.81,34.84,34.8,34.8,11724.0,31.4536,31.4808,31.4446,31.4446,11724.0
2023-03-28 10:15:00,34.81,34.82,34.74,34.76,14995.0,31.4536,31.4627,31.3904,31.4085,14995.0
2023-03-28 10:20:00,34.76,34.77,34.7,34.77,37620.0,31.4085,31.4175,31.3543,31.4175,37620.0
2023-03-28 10:25:00,34.77,34.81,34.69,34.76,35138.0,31.4175,31.4536,31.3452,31.4085,35138.0
2023-03-28 10:30:00,34.76,34.77,34.61,34.63,12102.0,31.4085,31.4175,31.2729,31.291,12102.0
2023-03-28 10:35:00,34.63,34.65,34.56,34.58,15502.0,31.291,31.3091,31.2278,31.2458,15502.0
2023-03-28 10:40:00,34.58,34.61,34.56,34.6,13756.0,31.2458,31.2729,31.2278,31.2639,13756.0
2023-03-28 10:45:00,34.61,34.63,34.59,34.61,26025.0,31.2729,31.291,31.2549,31.2729,26025.0
2023-03-28 10:50:00,34.62,34.64,34.6,34.62,11359.0,31.282,31.3,31.2639,31.282,11359.0
2023-03-28 10:55:00,34.62,34.63,34.58,34.62,6344.0,31.282,31.291,31.2458,31.282,6344.0
2023-03-28 11:00:00,34.62,34.66,34.61,34.63,8341.0,31.282,31.3181,31.2729,31.291,8341.0
2023-03-28 11:05:00,34.63,34.64,34.58,34.58,6661.0,31.291,31.3,31.2458,31.2458,6661.0
2023-03-28 11:10:00,34.57,34.6,34.57,34.59,9925.0,31.2368,31.2639,31.2368,31.2549,9925.0
2023-03-28 11:15:00,34.59,34.6,34.56,34.58,13286.0,31.2549,31.2639,31.2278,31.2458,13286.0
2023-03-28 11:20:00,34.6,34.63,34.58,34.62,10066.0,31.2639,31.291,31.2458,31.282,10066.0
2023-03-28 11:25:00,34.62,34.64,34.61,34.62,5883.0,31.282,31.3,31.2729,31.282,5883.0
2023-03-28 11:30:00,34.62,34.62,34.59,34.6,6043.0,31.282,31.282,31.2549,31.2639,6043.0
2023-03-28 11:35:00,34.6,34.67,34.6,34.66,4260.0,31.2639,31.3271,31.2639,31.3181,4260.0
2023-03-28 11:40:00,34.65,34.66,34.62,34.63,5610.0,31.3091,31.3181,31.282,31.291,5610.0
2023-03-28 11:45:00,34.63,34.65,34.62,34.63,8001.0,31.291,31.3091,31.282,31.291,8001.0
2023-03-28 11:50:00,34.63,34.67,34.63,34.67,6700.0,31.291,31.3271,31.291,31.3271,6700.0
2023-03-28 11:55:00,34.67,34.67,34.64,34.67,2078.0,31.3271,31.3271,31.3,31.3271,2078.0
2023-03-28 12:00:00,34.67,34.69,34.66,34.68,6078.0,31.3271,31.3452,31.3181,31.3362,6078.0
2023-03-28 12:05:00,34.68,34.68,34.64,34.67,3794.0,31.3362,31.3362,31.3,31.3271,3794.0
2023-03-28 12:10:00,34.66,34.67,34.62,34.66,8732.0,31.3181,31.3271,31.282,31.3181,8732.0
2023-03-28 12:15:00,34.65,34.65,34.63,34.63,8042.0,31.3091,31.3091,31.291,31.291,8042.0
2023-03-28 12:20:00,34.63,34.66,34.62,34.65,5575.0,31.291,31.3181,31.282,31.3091,5575.0
2023-03-28 12:25:00,34.65,34.66,34.63,34.64,5067.0,31.3091,31.3181,31.291,31.3,5067.0
2023-03-28 12:30:00,34.63,34.63,34.6,34.63,8649.0,31.291,31.291,31.2639,31.291,8649.0
2023-03-28 12:35:00,34.63,34.64,34.61,34.64,8645.0,31.291,31.3,31.2729,31.3,8645.0
2023-03-28 12:40:00,34.64,34.65,34.63,34.65,5146.0,31.3,31.3091,31.291,31.3091,5146.0
2023-03-28 12:45:00,34.64,34.67,34.63,34.67,8549.0,31.3,31.3271,31.291,31.3271,8549.0
2023-03-28 12:50:00,34.67,34.68,34.65,34.66,5822.0,31.3271,31.3362,31.3091,31.3181,5822.0
2023-03-28 12:55:00,34.67,34.67,34.62,34.63,12277.0,31.3271,31.3271,31.282,31.291,12277.0
2023-03-28 13:00:00,34.63,34.63,34.58,34.58,4085.0,31.291,31.291,31.2458,31.2458,4085.0
2023-03-28 13:05:00,34.58,34.59,34.56,34.57,10262.0,31.2458,31.2549,31.2278,31.2368,10262.0
2023-03-28 13:10:00,34.58,34.58,34.55,34.56,2739.0,31.2458,31.2458,31.2187,31.2278,2739.0
2023-03-28 13:15:00,34.55,34.58,34.53,34.58,19251.0,31.2187,31.2458,31.2006,31.2458,19251.0
2023-03-28 13:20:00,34.56,34.58,34.56,34.57,2094.0,31.2278,31.2458,31.2278,31.2368,2094.0
2023-03-28 13:25:00,34.57,34.57,34.54,34.55,4686.0,31.2368,31.2368,31.2097,31.2187,4686.0
2023-03-28 13:30:00,34.54,34.57,34.53,34.54,6993.0,31.2097,31.2368,31.2006,31.2097,6993.0
2023-03-28 13:35:00,34.54,34.58,34.53,34.57,6123.0,31.2097,31.2458,31.2006,31.2368,6123.0
2023-03-28 13:40:00,34.58,34.58,34.55,34.57,11128.0,31.2458,31.2458,31.2187,31.2368,11128.0
2023-03-28 13:45:00,34.56,34.57,34.54,34.55,10888.0,31.2278,31.2368,31.2097,31.2187,10888.0
2023-03-28 13:50:00,34.55,34.57,34.54,34.56,3731.0,31.2187,31.2368,31.2097,31.2278,3731.0
2023-03-28 13:55:00,34.55,34.56,34.52,34.55,7954.0,31.2187,31.2278,31.1916,31.2187,7954.0
2023-03-28 14:00:00,34.55,34.6,34.54,34.59,8598.0,31.2187,31.2639,31.2097,31.2549,8598.0
2023-03-28 14:05:00,34.59,34.59,34.55,34.55,6736.0,31.2549,31.2549,31.2187,31.2187,6736.0
2023-03-28 14:10:00,34.56,34.56,34.53,34.54,7845.0,31.2278,31.2278,31.2006,31.2097,7845.0
2023-03-28 14:15:00,34.54,34.55,34.51,34.52,3996.0,31.2097,31.2187,31.1826,31.1916,3996.0
2023-03-28 14:20:00,34.52,34.54,34.51,34.52,6328.0,31.1916,31.2097,31.1826,31.1916,6328.0
2023-03-28 14:25:00,34.52,34.55,34.51,34.54,8625.0,31.1916,31.2187,31.1826,31.2097,8625.0
2023-03-28 14:30:00,34.54,34.55,34.5,34.51,13610.0,31.2097,31.2187,31.1735,31.1826,13610.0
2023-03-28 14:35:00,34.51,34.57,34.5,34.55,9916.0,31.1826,31.2368,31.1735,31.2187,9916.0
2023-03-28 14:40:00,34.55,34.58,34.55,34.58,9667.0,31.2187,31.2458,31.2187,31.2458,9667.0
2023-03-28 14:45:00,34.58,34.6,34.57,34.59,9647.0,31.2458,31.2639,31.2368,31.2549,9647.0
2023-03-28 14:50:00,34.59,34.61,34.58,34.59,8252.0,31.2549,31.2729,31.2458,31.2549,8252.0
2023-03-28 14:55:00,34.59,34.6,34.59,34.59,5920.0,31.2549,31.2639,31.2549,31.2549,5920.0
2023-03-28 15:00:00,34.59,34.62,34.59,34.61,13537.0,31.2549,31.282,31.2549,31.2729,13537.0
2023-03-28 15:05:00,34.61,34.64,34.6,34.63,12024.0,31.2729,31.3,31.2639,31.291,12024.0
2023-03-28 15:10:00,34.63,34.63,34.57,34.58,18365.0,31.291,31.291,31.2368,31.2458,18365.0
2023-03-28 15:15:00,34.58,34.58,34.54,34.55,13039.0,31.2458,31.2458,31.2097,31.2187,13039.0
2023-03-28 15:20:00,34.55,34.56,34.54,34.55,17667.0,31.2187,31.2278,31.2097,31.2187,17667.0
2023-03-28 15:25:00,34.55,34.57,34.52,34.53,17104.0,31.2187,31.2368,31.1916,31.2006,17104.0
2023-03-28 15:30:00,34.53,34.6,34.52,34.59,20874.0,31.2006,31.2639,31.1916,31.2549,20874.0
2023-03-28 15:35:00,34.6,34.63,34.58,34.6,21684.0,31.2639,31.291,31.2458,31.2639,21684.0
2023-03-28 15:40:00,34.61,34.62,34.58,34.59,15899.0,31.2729,31.282,31.2458,31.2549,15899.0
2023-03-28 15:45:00,34.59,34.59,34.55,34.57,31621.0,31.2549,31.2549,31.2187,31.2368,31621.0
2023-03-28 15:50:00,34.57,34.66,34.57,34.64,65915.0,31.2368,31.3181,31.2368,31.3,65915.0
2023-03-28 15:55:00,34.64,34.67,34.63,34.66,159340.0,31.3,31.3271,31.291,31.3181,159340.0
2023-03-29 09:30:00,35.03,35.19,35.03,35.13,32135.0,31.6524,31.797,31.6524,31.7428,32135.0
2023-03-29 09:35:00,35.13,35.14,35.03,35.12,21109.0,31.7428,31.7518,31.6524,31.7338,21109.0
2023-03-29 09:40:00,35.12,35.19,35.08,35.13,23219.0,31.7338,31.797,31.6976,31.7428,23219.0
2023-03-29 09:45:00,35.14,35.16,35.04,35.04,28623.0,31.7518,31.7699,31.6615,31.6615,28623.0
2023-03-29 09:50:00,35.03,35.13,35.02,35.09,13194.0,31.6524,31.7428,31.6434,31.7066,13194.0
2023-03-29 09:55:00,35.08,35.1,35.05,35.07,12064.0,31.6976,31.7157,31.6705,31.6886,12064.0
2023-03-29 10:00:00,35.09,35.09,35.02,35.03,17237.0,31.7066,31.7066,31.6434,31.6524,17237.0
2023-03-29 10:05:00,35.03,35.03,34.93,34.95,19090.0,31.6524,31.6524,31.5621,31.5801,19090.0
2023-03-29 10:10:00,34.94,34.97,34.88,34.9,18849.0,31.5711,31.5982,31.5169,31.535,18849.0
2023-03-29 10:15:00,34.89,34.99,34.86,34.98,10471.0,31.5259,31.6163,31.4988,31.6073,10471.0
2023-03-29 10:20:00,34.97,35.0,34.95,34.98,10352.0,31.5982,31.6253,31.5801,31.6073,10352.0
2023-03-29 10:25:00,34.99,35.04,34.98,35.03,18657.0,31.6163,31.6615,31.6073,31.6524,18657.0
2023-03-29 10:30:00,35.05,35.05,34.99,35.01,9364.0,31.6705,31.6705,31.6163,31.6344,9364.0
2023-03-29 10:35:00,35.01,35.05,34.99,35.0,16010.0,31.6344,31.6705,31.6163,31.6253,16010.0
2023-03-29 10:40:00,34.99,34.99,34.95,34.97,4527.0,31.6163,31.6163,31.5801,31.5982,4527.0
2023-03-29 10:45:00,34.96,34.96,34.92,34.94,5859.0,31.5892,31.5892,31.553,31.5711,5859.0
2023-03-29 10:50:00,34.94,34.98,34.94,34.96,6709.0,31.5711,31.6073,31.5711,31.5892,6709.0
2023-03-29 10:55:00,34.95,34.98,34.92,34.92,5667.0,31.5801,31.6073,31.553,31.553,5667.0
2023-03-29 11:00:00,34.93,35.0,34.92,34.99,7278.0,31.5621,31.6253,31.553,31.6163,7278.0
2023-03-29 11:05:00,34.99,35.0,34.95,34.98,7394.0,31.6163,31.6253,31.5801,31.6073,7394.0
2023-03-29 11:10:00,34.99,35.0,34.97,34.98,9310.0,31.6163,31.6253,31.5982,31.6073,9310.0
2023-03-29 11:15:00,34.97,35.02,34.95,34.95,14863.0,31.5982,31.6434,31.5801,31.5801,14863.0
2023-03-29 11:20:00,34.95,35.01,34.95,34.96,7301.0,31.5801,31.6344,31.5801,31.5892,7301.0
2023-03-29 11:25:00,34.96,34.97,34.93,34.94,4606.0,31.5892,31.5982,31.5621,31.5711,4606.0
2023-03-29 11:30:00,34.95,34.97,34.93,34.94,7012.0,31.5801,31.5982,31.5621,31.5711,7012.0
2023-03-29 11:35:00,34.94,34.98,34.93,34.95,8700.0,31.5711,31.6073,31.5621,31.5801,8700.0
2023-03-29 11:40:00,34.94,34.98,34.93,34.97,7085.0,31.5711,31.6073,31.5621,31.5982,7085.0
2023-03-29 11:45:00,34.96,34.98,34.95,34.95,7784.0,31.5892,31.6073,31.5801,31.5801,7784.0
2023-03-29 11:50:00,34.95,35.04,34.95,35.03,12531.0,31.5801,31.6615,31.5801,31.6524,12531.0
2023-03-29 11:55:00,35.04,35.05,35.02,35.04,9467.0,31.6615,31.6705,31.6434,31.6615,9467.0
2023-03-29 12:00:00,35.04,35.1,35.02,35.09,10053.0,31.6615,31.7157,31.6434,31.7066,10053.0
2023-03-29 12:05:00,35.09,35.09,35.04,35.05,10132.0,31.7066,31.7066,31.6615,31.6705,10132.0
2023-03-29 12:10:00,35.05,35.07,35.02,35.07,3944.0,31.6705,31.6886,31.6434,31.6886,3944.0
2023-03-29 12:15:00,35.07,35.07,35.04,35.05,6067.0,31.6886,31.6886,31.6615,31.6705,6067.0
2023-03-29 12:20:00,35.05,35.08,35.04,35.04,10702.0,31.6705,31.6976,31.6615,31.6615,10702.0
2023-03-29 12:25:00,35.04,35.04,34.96,34.98,24694.0,31.6615,31.6615,31.5892,31.6073,24694.0
2023-03-29 12:30:00,34.98,35.01,34.98,34.99,21138.0,31.6073,31.6344,31.6073,31.6163,21138.0
2023-03-29 12:35:00,34.99,35.01,34.98,34.98,17154.0,31.6163,31.6344,31.6073,31.6073,17154.0
2023-03-29 12:40:00,34.98,34.99,34.97,34.97,2956.0,31.6073,31.6163,31.5982,31.5982,2956.0
2023-03-29 12:45:00,34.98,34.99,34.97,34.98,4481.0,31.6073,31.6163,31.5982,31.6073,4481.0
2023-03-29 12:50:00,34.98,35.0,34.98,35.0,9245.0,31.6073,31.6253,31.6073,31.6253,9245.0
2023-03-29 12:55:00,35.02,35.03,35.01,35.02,2135.0,31.6434,31.6524,31.6344,31.6434,2135.0
2023-03-29 13:00:00,35.02,35.05,35.0,35.03,7440.0,31.6434,31.6705,31.6253,31.6524,7440.0
2023-03-29 13:05:00,35.03,35.08,35.03,35.07,7506.0,31.6524,31.6976,31.6524,31.6886,7506.0
2023-03-29 13:10:00,35.07,35.08,35.06,35.07,8222.0,31.6886,31.6976,31.6795,31.6886,8222.0
2023-03-29 13:15:00,35.06,35.09,35.06,35.08,7279.0,31.6795,31.7066,31.6795,31.6976,7279.0
2023-03-29 13:20:00,35.08,35.08,35.07,35.08,4145.0,31.6976,31.6976,31.6886,31.6976,4145.0
2023-03-29 13:25:00,35.08,35.11,35.08,35.09,7777.0,31.6976,31.7247,31.6976,31.7066,7777.0
2023-03-29 13:30:00,35.09,35.09,35.06,35.07,8684.0,31.7066,31.7066,31.6795,31.6886,8684.0
2023-03-29 13:35:00,35.08,35.08,35.0,35.02,13674.0,31.6976,31.6976,31.6253,31.6434,13674.0
2023-03-29 13:40:00,35.02,35.04,35.01,35.02,6941.0,31.6434,31.6615,31.6344,31.6434,6941.0
2023-03-29 13:45:00,35.02,35.04,35.01,35.03,6691.0,31.6434,31.6615,31.6344,31.6524,6691.0
2023-03-29 13:50:00,35.02,35.04,35.02,35.02,7996.0,31.6434,31.6615,31.6434,31.6434,7996.0
2023-03-29 13:55:00,35.03,35.05,34.99,35.0,47947.0,31.6524,31.6705,31.6163,31.6253,47947.0
2023-03-29 14:00:00,35.0,35.0,34.97,34.98,8527.0,31.6253,31.6253,31.5982,31.6073,8527.0
2023-03-29 14:05:00,34.98,35.0,34.97,35.0,9692.0,31.6073,31.6253,31.5982,31.6253,9692.0
2023-03-29 14:10:00,35.0,35.0,34.99,35.0,4012.0,31.6253,31.6253,31.6163,31.6253,4012.0
2023-03-29 14:15:00,35.0,35.0,34.98,34.98,4227.0,31.6253,31.6253,31.6073,31.6073,4227.0
2023-03-29 14:20:00,34.98,34.98,34.94,34.95,13186.0,31.6073,31.6073,31.5711,31.5801,13186.0
2023-03-29 14:25:00,34.95,34.96,34.92,34.94,15977.0,31.5801,31.5892,31.553,31.5711,15977.0
2023-03-29 14:30:00,34.95,34.95,34.91,34.91,16052.0,31.5801,31.5801,31.544,31.544,16052.0
2023-03-29 14:35:00,34.91,34.95,34.9,34.95,17336.0,31.544,31.5801,31.535,31.5801,17336.0
2023-03-29 14:40:00,34.95,34.96,34.92,34.95,21024.0,31.5801,31.5892,31.553,31.5801,21024.0
2023-03-29 14:45:00,34.95,35.01,34.94,35.01,60557.0,31.5801,31.6344,31.5711,31.6344,60557.0
2023-03-29 14:50:00,35.01,35.01,34.95,35.0,18115.0,31.6344,31.6344,31.5801,31.6253,18115.0
2023-03-29 14:55:00,35.01,35.02,34.99,34.99,12689.0,31.6344,31.6434,31.6163,31.6163,12689.0
2023-03-29 15:00:00,35.0,35.04,34.95,35.0,49483.0,31.6253,31.6615,31.5801,31.6253,49483.0
2023-03-29 15:05:00,35.0,35.0,34.94,34.97,19123.0,31.6253,31.6253,31.5711,31.5982,19123.0
2023-03-29 15:10:00,34.96,35.01,34.95,34.98,26076.0,31.5892,31.6344,31.5801,31.6073,26076.0
2023-03-29 15:15:00,34.98,35.08,34.98,35.07,16929.0,31.6073,31.6976,31.6073,31.6886,16929.0
2023-03-29 15:20:00,35.06,35.08,35.05,35.07,17583.0,31.6795,31.6976,31.6705,31.6886,17583.0
2023-03-29 15:25:00,35.08,35.08,35.05,35.08,20217.0,31.6976,31.6976,31.6705,31.6976,20217.0
2023-03-29 15:30:00,35.07,35.07,35.01,35.03,26406.0,31.6886,31.6886,31.6344,31.6524,26406.0
2023-03-29 15:35:00,35.03,35.05,35.0,35.02,50721.0,31.6524,31.6705,31.6253,31.6434,50721.0
2023-03-29 15:40:00,35.02,35.07,35.01,35.05,57503.0,31.6434,31.6886,31.6344,31.6705,57503.0
2023-03-29 15:45:00,35.05,35.08,35.04,35.07,53333.0,31.6705,31.6976,31.6615,31.6886,53333.0
2023-03-29 15:50:00,35.08,35.08,35.02,35.05,69964.0,31.6976,31.6976,31.6434,31.6705,69964.0
2023-03-29 15:55:00,35.04,35.09,35.02,35.09,159723.0,31.6615,31.7066,31.6434,31.7066,159723.0
2023-03-30 09:30:00,35.5,35.57,35.38,35.38,35092.0,32.0771,32.1404,31.9687,31.9687,35092.0
2023-03-30 09:35:00,35.38,35.48,35.38,35.45,11311.0,31.9687,32.059,31.9687,32.0319,11311.0
2023-03-30 09:40:00,35.43,35.49,35.4,35.42,6984.0,32.0139,32.0681,31.9868,32.0048,6984.0
2023-03-30 09:45:00,35.41,35.48,35.4,35.43,9440.0,31.9958,32.059,31.9868,32.0139,9440.0
2023-03-30 09:50:00,35.43,35.45,35.3,35.34,6091.0,32.0139,32.0319,31.8964,31.9325,6091.0
2023-03-30 09:55:00,35.34,35.38,35.33,35.36,8202.0,31.9325,31.9687,31.9235,31.9506,8202.0
2023-03-30 10:00:00,35.38,35.4,35.29,35.3,15122.0,31.9687,31.9868,31.8874,31.8964,15122.0
2023-03-30 10:05:00,35.29,35.35,35.27,35.33,15795.0,31.8874,31.9416,31.8693,31.9235,15795.0
2023-03-30 10:10:00,35.32,35.38,35.27,35.29,11869.0,31.9145,31.9687,31.8693,31.8874,11869.0
2023-03-30 10:15:00,35.3,35.37,35.3,35.37,13863.0,31.8964,31.9597,31.8964,31.9597,13863.0
2023-03-30 10:20:00,35.35,35.39,35.34,35.35,7254.0,31.9416,31.9777,31.9325,31.9416,7254.0
2023-03-30 10:25:00,35.35,35.38,35.32,35.34,11092.0,31.9416,31.9687,31.9145,31.9325,11092.0
2023-03-30 10:30:00,35.35,35.41,35.34,35.37,14962.0,31.9416,31.9958,31.9325,31.9597,14962.0
2023-03-30 10:35:00,35.36,35.44,35.33,35.44,7484.0,31.9506,32.0229,31.9235,32.0229,7484.0
2023-03-30 10:40:00,35.44,35.48,35.43,35.47,7452.0,32.0229,32.059,32.0139,32.05,7452.0
2023-03-30 10:45:00,35.48,35.52,35.45,35.5,11905.0,32.059,32.0952,32.0319,32.0771,11905.0
2023-03-30 10:50:00,35.5,35.54,35.48,35.5,12658.0,32.0771,32.1133,32.059,32.0771,12658.0
2023-03-30 10:55:00,35.5,35.54,35.45,35.46,27882.0,32.0771,32.1133,32.0319,32.041,27882.0
2023-03-30 11:00:00,35.45,35.45,35.38,35.39,7333.0,32.0319,32.0319,31.9687,31.9777,7333.0
2023-03-30 11:05:00,35.39,35.42,35.37,35.41,8079.0,31.9777,32.0048,31.9597,31.9958,8079.0
2023-03-30 11:10:00,35.43,35.44,35.33,35.36,12886.0,32.0139,32.0229,31.9235,31.9506,12886.0
2023-03-30 11:15:00,35.35,35.38,35.32,35.38,9613.0,31.9416,31.9687,31.9145,31.9687,9613.0
2023-03-30 11:20:00,35.4,35.43,35.39,35.43,3930.0,31.9868,32.0139,31.9777,32.0139,3930.0
2023-03-30 11:25:00,35.42,35.43,35.4,35.43,5745.0,32.0048,32.0139,31.9868,32.0139,5745.0
2023-03-30 11:30:00,35.42,35.42,35.34,35.35,21166.0,32.0048,32.0048,31.9325,31.9416,21166.0
2023-03-30 11:35:00,35.36,35.39,35.35,35.39,1632.0,31.9506,31.9777,31.9416,31.9777,1632.0
2023-03-30 11:40:00,35.4,35.4,35.37,35.38,6742.0,31.9868,31.9868,31.9597,31.9687,6742.0
2023-03-30 11:45:00,35.37,35.37,35.26,35.27,11568.0,31.9597,31.9597,31.8603,31.8693,11568.0
2023-03-30 11:50:00,35.26,35.31,35.26,35.3,7538.0,31.8603,31.9054,31.8603,31.8964,7538.0
2023-03-30 11:55:00,35.3,35.33,35.29,35.31,6449.0,31.8964,31.9235,31.8874,31.9054,6449.0
2023-03-30 12:00:00,35.32,35.32,35.27,35.29,5416.0,31.9145,31.9145,31.8693,31.8874,5416.0
2023-03-30 12:05:00,35.3,35.32,35.28,35.32,8220.0,31.8964,31.9145,31.8783,31.9145,8220.0
2023-03-30 12:10:00,35.3,35.32,35.28,35.28,6819.0,31.8964,31.9145,31.8783,31.8783,6819.0
2023-03-30 12:15:00,35.28,35.28,35.24,35.28,4379.0,31.8783,31.8783,31.8422,31.8783,4379.0
2023-03-30 12:20:00,35.29,35.29,35.26,35.26,9403.0,31.8874,31.8874,31.8603,31.8603,9403.0
2023-03-30 12:25:00,35.27,35.29,35.24,35.25,8032.0,31.8693,31.8874,31.8422,31.8512,8032.0
2023-03-30 12:30:00,35.24,35.25,35.18,35.19,15703.0,31.8422,31.8512,31.788,31.797,15703.0
2023-03-30 12:35:00,35.19,35.19,35.17,35.17,7002.0,31.797,31.797,31.7789,31.7789,7002.0
2023-03-30 12:40:00,35.16,35.19,35.15,35.16,10923.0,31.7699,31.797,31.7609,31.7699,10923.0
2023-03-30 12:45:00,35.17,35.22,35.16,35.22,19597.0,31.7789,31.8241,31.7699,31.8241,19597.0
2023-03-30 12:50:00,35.23,35.26,35.22,35.26,6171.0,31.8331,31.8603,31.8241,31.8603,6171.0
2023-03-30 12:55:00,35.27,35.28,35.22,35.23,10165.0,31.8693,31.8783,31.8241,31.8331,10165.0
2023-03-30 13:00:00,35.22,35.28,35.21,35.27,9773.0,31.8241,31.8783,31.8151,31.8693,9773.0
2023-03-30 13:05:00,35.26,35.27,35.23,35.23,4087.0,31.8603,31.8693,31.8331,31.8331,4087.0
2023-03-30 13:10:00,35.23,35.24,35.21,35.24,6530.0,31.8331,31.8422,31.8151,31.8422,6530.0
2023-03-30 13:15:00,35.24,35.24,35.21,35.22,5253.0,31.8422,31.8422,31.8151,31.8241,5253.0
2023-03-30 13:20:00,35.23,35.25,35.18,35.19,9382.0,31.8331,31.8512,31.788,31.797,9382.0
2023-03-30 13:25:00,35.18,35.21,35.17,35.2,3661.0,31.788,31.8151,31.7789,31.806,3661.0
2023-03-30 13:30:00,35.2,35.21,35.18,35.2,7401.0,31.806,31.8151,31.788,31.806,7401.0
2023-03-30 13:35:00,35.2,35.21,35.17,35.2,18457.0,31.806,31.8151,31.7789,31.806,18457.0
2023-03-30 13:40:00,35.21,35.22,35.19,35.22,9430.0,31.8151,31.8241,31.797,31.8241,9430.0
2023-03-30 13:45:00,35.22,35.22,35.19,35.21,5994.0,31.8241,31.8241,31.797,31.8151,5994.0
2023-03-30 13:50:00,35.21,35.23,35.19,35.21,10127.0,31.8151,31.8331,31.797,31.8151,10127.0
2023-03-30 13:55:00,35.2,35.21,35.17,35.18,26965.0,31.806,31.8151,31.7789,31.788,26965.0
2023-03-30 14:00:00,35.17,35.18,35.14,35.18,8310.0,31.7789,31.788,31.7518,31.788,8310.0
2023-03-30 14:05:00,35.18,35.21,35.18,35.19,5336.0,31.788,31.8151,31.788,31.797,5336.0
2023-03-30 14:10:00,35.19,35.23,35.19,35.22,6945.0,31.797,31.8331,31.797,31.8241,6945.0
2023-03-30 14:15:00,35.21,35.23,35.2,35.21,6895.0,31.8151,31.8331,31.806,31.8151,6895.0
2023-03-30 14:20:00,35.2,35.26,35.2,35.25,9919.0,31.806,31.8603,31.806,31.8512,9919.0
2023-03-30 14:25:00,35.25,35.27,35.25,35.27,5002.0,31.8512,31.8693,31.8512,31.8693,5002.0
2023-03-30 14:30:00,35.27,35.31,35.26,35.3,6842.0,31.8693,31.9054,31.8603,31.8964,6842.0
2023-03-30 14:35:00,35.3,35.31,35.24,35.25,13954.0,31.8964,31.9054,31.8422,31.8512,13954.0
2023-03-30 14:40:00,35.25,35.25,35.23,35.24,6459.0,31.8512,31.8512,31.8331,31.8422,6459.0
2023-03-30 14:45:00,35.24,35.25,35.22,35.25,5893.0,31.8422,31.8512,31.8241,31.8512,5893.0
2023-03-30 14:50:00,35.26,35.26,35.24,35.26,4983.0,31.8603,31.8603,31.8422,31.8603,4983.0
2023-03-30 14:55:00,35.26,35.28,35.26,35.27,9049.0,31.8603,31.8783,31.8603,31.8693,9049.0
2023-03-30 15:00:00,35.27,35.29,35.25,35.29,9100.0,31.8693,31.8874,31.8512,31.8874,9100.0
2023-03-30 15:05:00,35.29,35.29,35.22,35.22,18480.0,31.8874,31.8874,31.8241,31.8241,18480.0
2023-03-30 15:10:00,35.21,35.23,35.2,35.23,10494.0,31.8151,31.8331,31.806,31.8331,10494.0
2023-03-30 15:15:00,35.22,35.24,35.2,35.22,10132.0,31.8241,31.8422,31.806,31.8241,10132.0
2023-03-30 15:20:00,35.22,35.24,35.2,35.23,10991.0,31.8241,31.8422,31.806,31.8331,10991.0
2023-03-30 15:25:00,35.23,35.24,35.21,35.22,9207.0,31.8331,31.8422,31.8151,31.8241,9207.0
2023-03-30 15:30:00,35.22,35.24,35.2,35.2,15204.0,31.8241,31.8422,31.806,31.806,15204.0
2023-03-30 15:35:00,35.2,35.26,35.19,35.24,23465.0,31.806,31.8603,31.797,31.8422,23465.0
2023-03-30 15:40:00,35.25,35.25,35.19,35.2,36089.0,31.8512,31.8512,31.797,31.806,36089.0
2023-03-30 15:45:00,35.2,35.2,35.17,35.19,31740.0,31.806,31.806,31.7789,31.797,31740.0
2023-03-30 15:50:00,35.19,35.22,35.17,35.2,69370.0,31.797,31.8241,31.7789,31.806,69370.0
2023-03-30 15:55:00,35.19,35.28,35.19,35.24,114822.0,31.797,31.8783,31.797,31.8422,114822.0
2023-03-31 09:30:00,35.53,35.6,35.5,35.53,36983.0,32.1042,32.1675,32.0771,32.1042,36983.0
2023-03-31 09:35:00,35.53,35.63,35.52,35.61,15762.0,32.1042,32.1946,32.0952,32.1765,15762.0
2023-03-31 09:40:00,35.63,35.66,35.56,35.57,11717.0,32.1946,32.2217,32.1313,32.1404,11717.0
2023-03-31 09:45:00,35.54,35.59,35.49,35.49,13717.0,32.1133,32.1584,32.0681,32.0681,13717.0
2023-03-31 09:50:00,35.53,35.56,35.48,35.54,14742.0,32.1042,32.1313,32.059,32.1133,14742.0
2023-03-31 09:55:00,35.54,35.57,35.51,35.52,7600.0,32.1133,32.1404,32.0862,32.0952,7600.0
2023-03-31 10:00:00,35.54,35.59,35.52,35.57,12709.0,32.1133,32.1584,32.0952,32.1404,12709.0
2023-03-31 10:05:00,35.59,35.65,35.55,35.59,14754.0,32.1584,32.2127,32.1223,32.1584,14754.0
2023-03-31 10:10:00,35.58,35.62,35.56,35.57,12974.0,32.1494,32.1855,32.1313,32.1404,12974.0
2023-03-31 10:15:00,35.58,35.61,35.56,35.61,10932.0,32.1494,32.1765,32.1313,32.1765,10932.0
2023-03-31 10:20:00,35.6,35.66,35.6,35.63,26506.0,32.1675,32.2217,32.1675,32.1946,26506.0
2023-03-31 10:25:00,35.63,35.8,35.62,35.73,77779.0,32.1946,32.3482,32.1855,32.2849,77779.0
2023-03-31 10:30:00,35.73,35.8,35.72,35.77,20197.0,32.2849,32.3482,32.2759,32.3211,20197.0
2023-03-31 10:35:00,35.78,35.81,35.74,35.76,29093.0,32.3301,32.3572,32.294,32.312,29093.0
2023-03-31 10:40:00,35.76,35.78,35.72,35.73,23977.0,32.312,32.3301,32.2759,32.2849,23977.0
2023-03-31 10:45:00,35.73,35.82,35.73,35.8,23769.0,32.2849,32.3663,32.2849,32.3482,23769.0
2023-03-31 10:50:00,35.8,35.81,35.75,35.8,18847.0,32.3482,32.3572,32.303,32.3482,18847.0
2023-03-31 10:55:00,35.8,35.83,35.78,35.81,14821.0,32.3482,32.3753,32.3301,32.3572,14821.0
2023-03-31 11:00:00,35.81,35.85,35.8,35.83,20441.0,32.3572,32.3934,32.3482,32.3753,20441.0
2023-03-31 11:05:00,35.82,35.87,35.82,35.84,24604.0,32.3663,32.4114,32.3663,32.3843,24604.0
2023-03-31 11:10:00,35.85,35.91,35.85,35.9,11745.0,32.3934,32.4476,32.3934,32.4385,11745.0
2023-03-31 11:15:00,35.9,35.93,35.89,35.91,15980.0,32.4385,32.4657,32.4295,32.4476,15980.0
2023-03-31 11:20:00,35.91,35.93,35.89,35.92,12571.0,32.4476,32.4657,32.4295,32.4566,12571.0
2023-03-31 11:25:00,35.93,35.96,35.91,35.95,18009.0,32.4657,32.4928,32.4476,32.4837,18009.0
2023-03-31 11:30:00,35.95,35.96,35.9,35.91,11986.0,32.4837,32.4928,32.4385,32.4476,11986.0
2023-03-31 11:35:00,35.92,35.94,35.9,35.91,10064.0,32.4566,32.4747,32.4385,32.4476,10064.0
2023-03-31 11:40:00,35.91,36.03,35.9,35.97,111816.0,32.4476,32.556,32.4385,32.5018,111816.0
2023-03-31 11:45:00,35.97,36.04,35.97,36.03,62085.0,32.5018,32.5651,32.5018,32.556,62085.0
2023-03-31 11:50:00,36.02,36.07,36.0,36.02,19174.0,32.547,32.5922,32.5289,32.547,19174.0
2023-03-31 11:55:00,36.02,36.03,35.99,36.02,13198.0,32.547,32.556,32.5199,32.547,13198.0
2023-03-31 12:00:00,36.02,36.08,36.01,36.07,14771.0,32.547,32.6012,32.5379,32.5922,14771.0
2023-03-31 12:05:00,36.07,36.07,36.02,36.06,13854.0,32.5922,32.5922,32.547,32.5831,13854.0
2023-03-31 12:10:00,36.07,36.1,36.06,36.08,10680.0,32.5922,32.6193,32.5831,32.6012,10680.0
2023-03-31 12:15:00,36.09,36.11,36.07,36.08,15657.0,32.6102,32.6283,32.5922,32.6012,15657.0
2023-03-31 12:20:00,36.07,36.13,36.07,36.09,16985.0,32.5922,32.6464,32.5922,32.6102,16985.0
2023-03-31 12:25:00,36.09,36.13,36.08,36.09,20167.0,32.6102,32.6464,32.6012,32.6102,20167.0
2023-03-31 12:30:00,36.09,36.1,36.0,36.02,35032.0,32.6102,32.6193,32.5289,32.547,35032.0
2023-03-31 12:35:00,36.02,36.04,36.0,36.01,7238.0,32.547,32.5651,32.5289,32.5379,7238.0
2023-03-31 12:40:00,36.01,36.04,36.01,36.02,15573.0,32.5379,32.5651,32.5379,32.547,15573.0
2023-03-31 12:45:00,36.03,36.03,35.99,36.01,10031.0,32.556,32.556,32.5199,32.5379,10031.0
2023-03-31 12:50:00,36.0,36.03,35.99,36.02,27990.0,32.5289,32.556,32.5199,32.547,27990.0
2023-03-31 12:55:00,36.03,36.07,36.03,36.04,8774.0,32.556,32.5922,32.556,32.5651,8774.0
2023-03-31 13:00:00,36.04,36.05,36.03,36.04,12710.0,32.5651,32.5741,32.556,32.5651,12710.0
2023-03-31 13:05:00,36.02,36.07,36.01,36.05,15888.0,32.547,32.5922,32.5379,32.5741,15888.0
2023-03-31 13:10:00,36.04,36.05,36.02,36.02,10745.0,32.5651,32.5741,32.547,32.547,10745.0
2023-03-31 13:15:00,36.03,36.03,35.98,35.98,34358.0,32.556,32.556,32.5108,32.5108,34358.0
2023-03-31 13:20:00,35.98,35.99,35.92,35.93,19318.0,32.5108,32.5199,32.4566,32.4657,19318.0
2023-03-31 13:25:00,35.92,35.96,35.92,35.94,14366.0,32.4566,32.4928,32.4566,32.4747,14366.0
2023-03-31 13:30:00,35.93,35.94,35.9,35.91,11471.0,32.4657,32.4747,32.4385,32.4476,11471.0
2023-03-31 13:35:00,35.9,35.91,35.88,35.91,16954.0,32.4385,32.4476,32.4205,32.4476,16954.0
2023-03-31 13:40:00,35.91,35.91,35.86,35.89,16091.0,32.4476,32.4476,32.4024,32.4295,16091.0
2023-03-31 13:45:00,35.89,35.89,35.85,35.87,8412.0,32.4295,32.4295,32.3934,32.4114,8412.0
2023-03-31 13:50:00,35.87,35.88,35.83,35.88,26989.0,32.4114,32.4205,32.3753,32.4205,26989.0
2023-03-31 13:55:00,35.87,35.91,35.84,35.91,24651.0,32.4114,32.4476,32.3843,32.4476,24651.0
2023-03-31 14:00:00,35.9,35.93,35.89,35.93,9364.0,32.4385,32.4657,32.4295,32.4657,9364.0
2023-03-31 14:05:00,35.93,35.97,35.92,35.97,27415.0,32.4657,32.5018,32.4566,32.5018,27415.0
2023-03-31 14:10:00,35.97,35.97,35.91,35.93,17898.0,32.5018,32.5018,32.4476,32.4657,17898.0
2023-03-31 14:15:00,35.93,35.94,35.9,35.9,7040.0,32.4657,32.4747,32.4385,32.4385,7040.0
2023-03-31 14:20:00,35.91,35.92,35.87,35.88,13032.0,32.4476,32.4566,32.4114,32.4205,13032.0
2023-03-31 14:25:00,35.88,35.91,35.87,35.89,20093.0,32.4205,32.4476,32.4114,32.4295,20093.0
2023-03-31 14:30:00,35.9,35.92,35.87,35.91,21124.0,32.4385,32.4566,32.4114,32.4476,21124.0
2023-03-31 14:35:00,35.91,35.92,35.89,35.91,8337.0,32.4476,32.4566,32.4295,32.4476,8337.0
2023-03-31 14:40:00,35.91,35.91,35.86,35.88,33236.0,32.4476,32.4476,32.4024,32.4205,33236.0
2023-03-31 14:45:00,35.88,35.89,35.86,35.88,7624.0,32.4205,32.4295,32.4024,32.4205,7624.0
2023-03-31 14:50:00,35.88,35.91,35.87,35.9,9918.0,32.4205,32.4476,32.4114,32.4385,9918.0
2023-03-31 14:55:00,35.9,35.9,35.85,35.89,10105.0,32.4385,32.4385,32.3934,32.4295,10105.0
2023-03-31 15:00:00,35.89,35.94,35.89,35.92,34860.0,32.4295,32.4747,32.4295,32.4566,34860.0
2023-03-31 15:05:00,35.91,35.91,35.86,35.89,13905.0,32.4476,32.4476,32.4024,32.4295,13905.0
2023-03-31 15:10:00,35.89,35.91,35.87,35.9,16193.0,32.4295,32.4476,32.4114,32.4385,16193.0
2023-03-31 15:15:00,35.91,35.96,35.9,35.95,33188.0,32.4476,32.4928,32.4385,32.4837,33188.0
2023-03-31 15:20:00,35.96,36.01,35.95,35.96,76027.0,32.4928,32.5379,32.4837,32.4928,76027.0
2023-03-31 15:25:00,35.96,36.04,35.95,36.03,19791.0,32.4928,32.5651,32.4837,32.556,19791.0
2023-03-31 15:30:00,36.02,36.07,35.95,35.98,88376.0,32.547,32.5922,32.4837,32.5108,88376.0
2023-03-31 15:35:00,35.98,36.0,35.93,35.98,90977.0,32.5108,32.5289,32.4657,32.5108,90977.0
2023-03-31 15:40:00,35.98,36.0,35.94,35.96,52636.0,32.5108,32.5289,32.4747,32.4928,52636.0
2023-03-31 15:45:00,35.96,35.97,35.89,35.91,102754.0,32.4928,32.5018,32.4295,32.4476,102754.0
2023-03-31 15:50:00,35.92,35.96,35.9,35.94,169379.0,32.4566,32.4928,32.4385,32.4747,169379.0
2023-03-31 15:55:00,35.95,36.1,35.94,36.05,246698.0,32.4837,32.6193,32.4747,32.5741,246698.0
2023-04-03 09:30:00,36.1,36.21,36.03,36.07,29241.0,32.6193,32.7187,32.556,32.5922,29241.0
2023-04-03 09:35:00,36.07,36.15,36.02,36.02,14406.0,32.5922,32.6644,32.547,32.547,14406.0
2023-04-03 09:40:00,36.02,36.05,35.94,36.0,19370.0,32.547,32.5741,32.4747,32.5289,19370.0
2023-04-03 09:45:00,36.0,36.13,36.0,36.13,24900.0,32.5289,32.6464,32.5289,32.6464,24900.0
2023-04-03 09:50:00,36.13,36.26,36.11,36.24,15021.0,32.6464,32.7638,32.6283,32.7458,15021.0
2023-04-03 09:55:00,36.22,36.22,36.17,36.22,11234.0,32.7277,32.7277,32.6825,32.7277,11234.0
2023-04-03 10:00:00,36.22,36.29,36.18,36.27,18145.0,32.7277,32.7909,32.6916,32.7729,18145.0
2023-04-03 10:05:00,36.28,36.35,36.25,36.34,15977.0,32.7819,32.8452,32.7548,32.8361,15977.0
2023-04-03 10:10:00,36.33,36.37,36.31,36.37,10357.0,32.8271,32.8632,32.809,32.8632,10357.0
2023-04-03 10:15:00,36.36,36.36,36.33,36.36,9032.0,32.8542,32.8542,32.8271,32.8542,9032.0
2023-04-03 10:20:00,36.38,36.41,36.34,36.34,12319.0,32.8723,32.8994,32.8361,32.8361,12319.0
2023-04-03 10:25:00,36.34,36.39,36.34,36.38,7910.0,32.8361,32.8813,32.8361,32.8723,7910.0
2023-04-03 10:30:00,36.39,36.4,36.27,36.29,18283.0,32.8813,32.8903,32.7729,32.7909,18283.0
2023-04-03 10:35:00,36.29,36.29,36.15,36.18,20539.0,32.7909,32.7909,32.6644,32.6916,20539.0
2023-04-03 10:40:00,36.17,36.23,36.16,36.19,32926.0,32.6825,32.7367,32.6735,32.7006,32926.0
2023-04-03 10:45:00,36.19,36.2,36.1,36.15,29275.0,32.7006,32.7096,32.6193,32.6644,29275.0
2023-04-03 10:50:00,36.14,36.17,36.09,36.1,24650.0,32.6554,32.6825,32.6102,32.6193,24650.0
2023-04-03 10:55:00,36.11,36.15,36.09,36.09,58350.0,32.6283,32.6644,32.6102,32.6102,58350.0
2023-04-03 11:00:00,36.09,36.15,36.05,36.07,16926.0,32.6102,32.6644,32.5741,32.5922,16926.0
2023-04-03 11:05:00,36.07,36.09,36.02,36.03,7533.0,32.5922,32.6102,32.547,32.556,7533.0
2023-04-03 11:10:00,36.04,36.06,35.94,35.95,28986.0,32.5651,32.5831,32.4747,32.4837,28986.0
2023-04-03 11:15:00,35.94,36.0,35.94,36.0,9450.0,32.4747,32.5289,32.4747,32.5289,9450.0
2023-04-03 11:20:00,36.0,36.0,35.91,35.94,4362.0,32.5289,32.5289,32.4476,32.4747,4362.0
2023-04-03 11:25:00,35.93,35.94,35.91,35.92,8164.0,32.4657,32.4747,32.4476,32.4566,8164.0
2023-04-03 11:30:00,35.92,35.95,35.91,35.94,8221.0,32.4566,32.4837,32.4476,32.4747,8221.0
2023-04-03 11:35:00,35.95,35.99,35.94,35.97,7070.0,32.4837,32.5199,32.4747,32.5018,7070.0
2023-04-03 11:40:00,35.98,36.0,35.98,35.98,8243.0,32.5108,32.5289,32.5108,32.5108,8243.0
2023-04-03 11:45:00,35.98,36.0,35.94,35.99,11355.0,32.5108,32.5289,32.4747,32.5199,11355.0
2023-04-03 11:50:00,35.98,35.98,35.96,35.97,3300.0,32.5108,32.5108,32.4928,32.5018,3300.0
2023-04-03 11:55:00,35.98,36.0,35.97,36.0,11310.0,32.5108,32.5289,32.5018,32.5289,11310.0
2023-04-03 12:00:00,36.0,36.05,36.0,36.04,5195.0,32.5289,32.5741,32.5289,32.5651,5195.0
2023-04-03 12:05:00,36.04,36.04,36.0,36.02,3103.0,32.5651,32.5651,32.5289,32.547,3103.0
2023-04-03 12:10:00,36.02,36.04,36.01,36.04,6017.0,32.547,32.5651,32.5379,32.5651,6017.0
2023-04-03 12:15:00,36.04,36.06,36.03,36.06,8545.0,32.5651,32.5831,32.556,32.5831,8545.0
2023-04-03 12:20:00,36.05,36.06,36.01,36.04,5558.0,32.5741,32.5831,32.5379,32.5651,5558.0
2023-04-03 12:25:00,36.04,36.07,36.03,36.05,3773.0,32.5651,32.5922,32.556,32.5741,3773.0
2023-04-03 12:30:00,36.05,36.09,36.04,36.09,7709.0,32.5741,32.6102,32.5651,32.6102,7709.0
2023-04-03 12:35:00,36.09,36.1,36.05,36.05,5029.0,32.6102,32.6193,32.5741,32.5741,5029.0
2023-04-03 12:40:00,36.05,36.06,36.04,36.05,9510.0,32.5741,32.5831,32.5651,32.5741,9510.0
2023-04-03 12:45:00,36.06,36.07,36.04,36.06,5888.0,32.5831,32.5922,32.5651,32.5831,5888.0
2023-04-03 12:50:00,36.07,36.07,36.02,36.02,9120.0,32.5922,32.5922,32.547,32.547,9120.0
2023-04-03 12:55:00,36.0,36.02,35.98,36.02,6169.0,32.5289,32.547,32.5108,32.547,6169.0
2023-04-03 13:00:00,36.01,36.03,35.98,36.03,5906.0,32.5379,32.556,32.5108,32.556,5906.0
2023-04-03 13:05:00,36.02,36.03,36.0,36.02,12514.0,32.547,32.556,32.5289,32.547,12514.0
2023-04-03 13:10:00,36.02,36.04,36.01,36.02,8856.0,32.547,32.5651,32.5379,32.547,8856.0
2023-04-03 13:15:00,36.02,36.03,36.0,36.01,6534.0,32.547,32.556,32.5289,32.5379,6534.0
2023-04-03 13:20:00,36.02,36.04,35.98,35.99,23800.0,32.547,32.5651,32.5108,32.5199,23800.0
2023-04-03 13:25:00,35.98,35.99,35.91,35.91,17370.0,32.5108,32.5199,32.4476,32.4476,17370.0
2023-04-03 13:30:00,35.9,35.93,35.88,35.9,11902.0,32.4385,32.4657,32.4205,32.4385,11902.0
2023-04-03 13:35:00,35.91,35.93,35.89,35.93,5880.0,32.4476,32.4657,32.4295,32.4657,5880.0
2023-04-03 13:40:00,35.93,35.93,35.88,35.9,11673.0,32.4657,32.4657,32.4205,32.4385,11673.0
2023-04-03 13:45:00,35.89,35.9,35.87,35.9,19079.0,32.4295,32.4385,32.4114,32.4385,19079.0
2023-04-03 13:50:00,35.9,35.93,35.89,35.93,10550.0,32.4385,32.4657,32.4295,32.4657,10550.0
2023-04-03 13:55:00,35.93,35.95,35.92,35.93,11472.0,32.4657,32.4837,32.4566,32.4657,11472.0
2023-04-03 14:00:00,35.92,35.94,35.89,35.93,17359.0,32.4566,32.4747,32.4295,32.4657,17359.0
2023-04-03 14:05:00,35.93,35.97,35.92,35.95,12348.0,32.4657,32.5018,32.4566,32.4837,12348.0
2023-04-03 14:10:00,35.95,35.96,35.9,35.9,21864.0,32.4837,32.4928,32.4385,32.4385,21864.0
2023-04-03 14:15:00,35.91,35.93,35.89,35.91,18939.0,32.4476,32.4657,32.4295,32.4476,18939.0
2023-04-03 14:20:00,35.91,35.93,35.87,35.93,14891.0,32.4476,32.4657,32.4114,32.4657,14891.0
2023-04-03 14:25:00,35.93,35.95,35.92,35.94,12957.0,32.4657,32.4837,32.4566,32.4747,12957.0
2023-04-03 14:30:00,35.94,35.96,35.92,35.93,13733.0,32.4747,32.4928,32.4566,32.4657,13733.0
2023-04-03 14:35:00,35.94,35.95,35.87,35.88,23320.0,32.4747,32.4837,32.4114,32.4205,23320.0
2023-04-03 14:40:00,35.88,35.9,35.86,35.87,11087.0,32.4205,32.4385,32.4024,32.4114,11087.0
2023-04-03 14:45:00,35.88,35.88,35.82,35.85,46637.0,32.4205,32.4205,32.3663,32.3934,46637.0
2023-04-03 14:50:00,35.84,35.87,35.84,35.86,14570.0,32.3843,32.4114,32.3843,32.4024,14570.0
2023-04-03 14:55:00,35.86,35.88,35.85,35.86,13667.0,32.4024,32.4205,32.3934,32.4024,13667.0
2023-04-03 15:00:00,35.85,35.89,35.82,35.88,24694.0,32.3934,32.4295,32.3663,32.4205,24694.0
2023-04-03 15:05:00,35.88,35.89,35.84,35.86,18491.0,32.4205,32.4295,32.3843,32.4024,18491.0
2023-04-03 15:10:00,35.86,35.91,35.85,35.89,26218.0,32.4024,32.4476,32.3934,32.4295,26218.0
2023-04-03 15:15:00,35.89,35.89,35.87,35.89,21287.0,32.4295,32.4295,32.4114,32.4295,21287.0
2023-04-03 15:20:00,35.88,35.91,35.88,35.89,32199.0,32.4205,32.4476,32.4205,32.4295,32199.0
2023-04-03 15:25:00,35.89,35.91,35.87,35.88,40343.0,32.4295,32.4476,32.4114,32.4205,40343.0
2023-04-03 15:30:00,35.89,35.95,35.88,35.95,38680.0,32.4295,32.4837,32.4205,32.4837,38680.0
2023-04-03 15:35:00,35.95,35.96,35.88,35.96,59000.0,32.4837,32.4928,32.4205,32.4928,59000.0
2023-04-03 15:40:00,35.97,36.0,35.94,35.98,41130.0,32.5018,32.5289,32.4747,32.5108,41130.0
2023-04-03 15:45:00,35.98,36.0,35.95,35.98,51613.0,32.5108,32.5289,32.4837,32.5108,51613.0
2023-04-03 15:50:00,35.98,35.99,35.96,35.96,58736.0,32.5108,32.5199,32.4928,32.4928,58736.0
2023-04-03 15:55:00,35.97,35.97,35.91,35.97,168976.0,32.5018,32.5018,32.4476,32.5018,168976.0
2023-04-04 09:30:00,35.99,36.05,35.93,35.99,37399.0,32.5199,32.5741,32.4657,32.5199,37399.0
2023-04-04 09:35:00,35.99,35.99,35.87,35.87,32361.0,32.5199,32.5199,32.4114,32.4114,32361.0
2023-04-04 09:40:00,35.87,35.89,35.79,35.79,18499.0,32.4114,32.4295,32.3392,32.3392,18499.0
2023-04-04 09:45:00,35.79,35.89,35.74,35.88,22446.0,32.3392,32.4295,32.294,32.4205,22446.0
2023-04-04 09:50:00,35.89,35.91,35.8,35.87,10219.0,32.4295,32.4476,32.3482,32.4114,10219.0
2023-04-04 09:55:00,35.87,35.9,35.84,35.87,10932.0,32.4114,32.4385,32.3843,32.4114,10932.0
2023-04-04 10:00:00,35.87,35.96,35.87,35.91,29892.0,32.4114,32.4928,32.4114,32.4476,29892.0
2023-04-04 10:05:00,35.92,35.99,35.88,35.9,15063.0,32.4566,32.5199,32.4205,32.4385,15063.0
2023-04-04 10:10:00,35.9,35.92,35.85,35.87,15278.0,32.4385,32.4566,32.3934,32.4114,15278.0
2023-04-04 10:15:00,35.88,35.88,35.72,35.75,19556.0,32.4205,32.4205,32.2759,32.303,19556.0
2023-04-04 10:20:00,35.75,35.75,35.64,35.69,22506.0,32.303,32.303,32.2036,32.2488,22506.0
2023-04-04 10:25:00,35.7,35.7,35.63,35.68,23194.0,32.2578,32.2578,32.1946,32.2398,23194.0
2023-04-04 10:30:00,35.69,35.71,35.64,35.66,27504.0,32.2488,32.2669,32.2036,32.2217,27504.0
2023-04-04 10:35:00,35.65,35.66,35.56,35.56,8956.0,32.2127,32.2217,32.1313,32.1313,8956.0
2023-04-04 10:40:00,35.55,35.55,35.43,35.45,48931.0,32.1223,32.1223,32.0139,32.0319,48931.0
2023-04-04 10:45:00,35.46,35.51,35.44,35.45,23612.0,32.041,32.0862,32.0229,32.0319,23612.0
2023-04-04 10:50:00,35.45,35.5,35.44,35.46,14773.0,32.0319,32.0771,32.0229,32.041,14773.0
2023-04-04 10:55:00,35.46,35.46,35.36,35.38,15633.0,32.041,32.041,31.9506,31.9687,15633.0
2023-04-04 11:00:00,35.38,35.43,35.36,35.43,6611.0,31.9687,32.0139,31.9506,32.0139,6611.0
2023-04-04 11:05:00,35.43,35.46,35.38,35.39,25770.0,32.0139,32.041,31.9687,31.9777,25770.0
2023-04-04 11:10:00,35.39,35.41,35.37,35.39,14227.0,31.9777,31.9958,31.9597,31.9777,14227.0
2023-04-04 11:15:00,35.39,35.39,35.3,35.35,14915.0,31.9777,31.9777,31.8964,31.9416,14915.0
2023-04-04 11:20:00,35.36,35.4,35.35,35.37,16949.0,31.9506,31.9868,31.9416,31.9597,16949.0
2023-04-04 11:25:00,35.36,35.38,35.28,35.3,20956.0,31.9506,31.9687,31.8783,31.8964,20956.0
2023-04-04 11:30:00,35.32,35.34,35.22,35.23,17068.0,31.9145,31.9325,31.8241,31.8331,17068.0
2023-04-04 11:35:00,35.23,35.32,35.22,35.3,18445.0,31.8331,31.9145,31.8241,31.8964,18445.0
2023-04-04 11:40:00,35.28,35.29,35.24,35.26,7489.0,31.8783,31.8874,31.8422,31.8603,7489.0
2023-04-04 11:45:00,35.26,35.29,35.23,35.24,7723.0,31.8603,31.8874,31.8331,31.8422,7723.0
2023-04-04 11:50:00,35.24,35.27,35.23,35.26,17886.0,31.8422,31.8693,31.8331,31.8603,17886.0
2023-04-04 11:55:00,35.26,35.27,35.2,35.21,22702.0,31.8603,31.8693,31.806,31.8151,22702.0
2023-04-04 12:00:00,35.21,35.26,35.21,35.24,11030.0,31.8151,31.8603,31.8151,31.8422,11030.0
2023-04-04 12:05:00,35.24,35.25,35.19,35.23,8374.0,31.8422,31.8512,31.797,31.8331,8374.0
2023-04-04 12:10:00,35.23,35.26,35.2,35.22,11161.0,31.8331,31.8603,31.806,31.8241,11161.0
2023-04-04 12:15:00,35.23,35.24,35.19,35.2,11215.0,31.8331,31.8422,31.797,31.806,11215.0
2023-04-04 12:20:00,35.19,35.25,35.17,35.24,8865.0,31.797,31.8512,31.7789,31.8422,8865.0
2023-04-04 12:25:00,35.25,35.27,35.24,35.26,11614.0,31.8512,31.8693,31.8422,31.8603,11614.0
2023-04-04 12:30:00,35.26,35.28,35.23,35.24,8208.0,31.8603,31.8783,31.8331,31.8422,8208.0
2023-04-04 12:35:00,35.23,35.24,35.2,35.21,7770.0,31.8331,31.8422,31.806,31.8151,7770.0
2023-04-04 12:40:00,35.22,35.28,35.22,35.28,11810.0,31.8241,31.8783,31.8241,31.8783,11810.0
2023-04-04 12:45:00,35.28,35.28,35.25,35.25,4099.0,31.8783,31.8783,31.8512,31.8512,4099.0
2023-04-04 12:50:00,35.25,35.27,35.22,35.22,7862.0,31.8512,31.8693,31.8241,31.8241,7862.0
2023-04-04 12:55:00,35.22,35.24,35.21,35.23,5901.0,31.8241,31.8422,31.8151,31.8331,5901.0
2023-04-04 13:00:00,35.23,35.26,35.2,35.25,12822.0,31.8331,31.8603,31.806,31.8512,12822.0
2023-04-04 13:05:00,35.25,35.29,35.25,35.29,4883.0,31.8512,31.8874,31.8512,31.8874,4883.0
2023-04-04 13:10:00,35.28,35.28,35.26,35.27,9594.0,31.8783,31.8783,31.8603,31.8693,9594.0
2023-04-04 13:15:00,35.28,35.31,35.28,35.31,11228.0,31.8783,31.9054,31.8783,31.9054,11228.0
2023-04-04 13:20:00,35.3,35.31,35.3,35.31,3753.0,31.8964,31.9054,31.8964,31.9054,3753.0
2023-04-04 13:25:00,35.31,35.36,35.3,35.33,20209.0,31.9054,31.9506,31.8964,31.9235,20209.0
2023-04-04 13:30:00,35.33,35.35,35.31,35.31,9906.0,31.9235,31.9416,31.9054,31.9054,9906.0
2023-04-04 13:35:00,35.31,35.32,35.29,35.3,6342.0,31.9054,31.9145,31.8874,31.8964,6342.0
2023-04-04 13:40:00,35.29,35.31,35.24,35.25,11639.0,31.8874,31.9054,31.8422,31.8512,11639.0
2023-04-04 13:45:00,35.26,35.26,35.23,35.25,7864.0,31.8603,31.8603,31.8331,31.8512,7864.0
2023-04-04 13:50:00,35.25,35.26,35.25,35.26,4639.0,31.8512,31.8603,31.8512,31.8603,4639.0
2023-04-04 13:55:00,35.25,35.26,35.22,35.22,12028.0,31.8512,31.8603,31.8241,31.8241,12028.0
2023-04-04 14:00:00,35.22,35.25,35.2,35.2,16902.0,31.8241,31.8512,31.806,31.806,16902.0
2023-04-04 14:05:00,35.2,35.24,35.2,35.23,9877.0,31.806,31.8422,31.806,31.8331,9877.0
2023-04-04 14:10:00,35.23,35.25,35.22,35.23,11299.0,31.8331,31.8512,31.8241,31.8331,11299.0
2023-04-04 14:15:00,35.23,35.24,35.17,35.18,17577.0,31.8331,31.8422,31.7789,31.788,17577.0
2023-04-04 14:20:00,35.18,35.21,35.12,35.13,13250.0,31.788,31.8151,31.7338,31.7428,13250.0
2023-04-04 14:25:00,35.13,35.13,35.06,35.07,14138.0,31.7428,31.7428,31.6795,31.6886,14138.0
2023-04-04 14:30:00,35.06,35.08,35.04,35.05,15636.0,31.6795,31.6976,31.6615,31.6705,15636.0
2023-04-04 14:35:00,35.05,35.12,35.05,35.12,13866.0,31.6705,31.7338,31.6705,31.7338,13866.0
2023-04-04 14:40:00,35.12,35.14,35.11,35.14,13325.0,31.7338,31.7518,31.7247,31.7518,13325.0
2023-04-04 14:45:00,35.13,35.13,35.1,35.1,11793.0,31.7428,31.7428,31.7157,31.7157,11793.0
2023-04-04 14:50:00,35.11,35.13,35.1,35.11,14998.0,31.7247,31.7428,31.7157,31.7247,14998.0
2023-04-04 14:55:00,35.11,35.12,35.09,35.11,15418.0,31.7247,31.7338,31.7066,31.7247,15418.0
2023-04-04 15:00:00,35.11,35.19,35.11,35.18,24139.0,31.7247,31.797,31.7247,31.788,24139.0
2023-04-04 15:05:00,35.18,35.19,35.15,35.19,21641.0,31.788,31.797,31.7609,31.797,21641.0
2023-04-04 15:10:00,35.18,35.2,35.14,35.16,14260.0,31.788,31.806,31.7518,31.7699,14260.0
2023-04-04 15:15:00,35.16,35.2,35.16,35.2,12460.0,31.7699,31.806,31.7699,31.806,12460.0
2023-04-04 15:20:00,35.2,35.22,35.16,35.18,19962.0,31.806,31.8241,31.7699,31.788,19962.0
2023-04-04 15:25:00,35.17,35.19,35.15,35.16,15881.0,31.7789,31.797,31.7609,31.7699,15881.0
2023-04-04 15:30:00,35.16,35.17,35.1,35.11,24536.0,31.7699,31.7789,31.7157,31.7247,24536.0
2023-04-04 15:35:00,35.11,35.17,35.09,35.16,45627.0,31.7247,31.7789,31.7066,31.7699,45627.0
2023-04-04 15:40:00,35.17,35.26,35.16,35.26,49103.0,31.7789,31.8603,31.7699,31.8603,49103.0
2023-04-04 15:45:00,35.25,35.28,35.2,35.28,70292.0,31.8512,31.8783,31.806,31.8783,70292.0
2023-04-04 15:50:00,35.28,35.35,35.27,35.34,106672.0,31.8783,31.9416,31.8693,31.9325,106672.0
2023-04-04 15:55:00,35.34,35.38,35.3,35.37,198878.0,31.9325,31.9687,31.8964,31.9597,198878.0
2023-04-05 09:30:00,35.1,35.17,35.01,35.16,82032.0,31.7157,31.7789,31.6344,31.7699,82032.0
2023-04-05 09:35:00,35.16,35.3,35.15,35.29,18755.0,31.7699,31.8964,31.7609,31.8874,18755.0
2023-04-05 09:40:00,35.29,35.4,35.27,35.3,32082.0,31.8874,31.9868,31.8693,31.8964,32082.0
2023-04-05 09:45:00,35.29,35.44,35.23,35.43,23839.0,31.8874,32.0229,31.8331,32.0139,23839.0
2023-04-05 09:50:00,35.44,35.55,35.44,35.51,13236.0,32.0229,32.1223,32.0229,32.0862,13236.0
2023-04-05 09:55:00,35.5,35.52,35.49,35.51,11610.0,32.0771,32.0952,32.0681,32.0862,11610.0
2023-04-05 10:00:00,35.51,35.53,35.35,35.36,26082.0,32.0862,32.1042,31.9416,31.9506,26082.0
2023-04-05 10:05:00,35.36,35.39,35.3,35.32,15601.0,31.9506,31.9777,31.8964,31.9145,15601.0
2023-04-05 10:10:00,35.33,35.36,35.31,35.34,13052.0,31.9235,31.9506,31.9054,31.9325,13052.0
2023-04-05 10:15:00,35.34,35.37,35.3,35.34,14676.0,31.9325,31.9597,31.8964,31.9325,14676.0
2023-04-05 10:20:00,35.34,35.43,35.33,35.42,13317.0,31.9325,32.0139,31.9235,32.0048,13317.0
2023-04-05 10:25:00,35.42,35.42,35.33,35.34,30818.0,32.0048,32.0048,31.9235,31.9325,30818.0
2023-04-05 10:30:00,35.34,35.42,35.34,35.37,14343.0,31.9325,32.0048,31.9325,31.9597,14343.0
2023-04-05 10:35:00,35.37,35.41,35.36,35.37,16972.0,31.9597,31.9958,31.9506,31.9597,16972.0
2023-04-05 10:40:00,35.36,35.39,35.34,35.34,22351.0,31.9506,31.9777,31.9325,31.9325,22351.0
2023-04-05 10:45:00,35.34,35.37,35.25,35.26,19670.0,31.9325,31.9597,31.8512,31.8603,19670.0
2023-04-05 10:50:00,35.27,35.28,35.2,35.23,10050.0,31.8693,31.8783,31.806,31.8331,10050.0
2023-04-05 10:55:00,35.24,35.26,35.2,35.26,6925.0,31.8422,31.8603,31.806,31.8603,6925.0
2023-04-05 11:00:00,35.25,35.25,35.21,35.23,11095.0,31.8512,31.8512,31.8151,31.8331,11095.0
2023-04-05 11:05:00,35.23,35.28,35.23,35.27,6384.0,31.8331,31.8783,31.8331,31.8693,6384.0
2023-04-05 11:10:00,35.26,35.32,35.26,35.3,12537.0,31.8603,31.9145,31.8603,31.8964,12537.0
2023-04-05 11:15:00,35.29,35.37,35.28,35.37,16387.0,31.8874,31.9597,31.8783,31.9597,16387.0
2023-04-05 11:20:00,35.37,35.37,35.3,35.32,14425.0,31.9597,31.9597,31.8964,31.9145,14425.0
2023-04-05 11:25:00,35.31,35.32,35.27,35.28,17956.0,31.9054,31.9145,31.8693,31.8783,17956.0
2023-04-05 11:30:00,35.27,35.36,35.27,35.34,12483.0,31.8693,31.9506,31.8693,31.9325,12483.0
2023-04-05 11:35:00,35.34,35.34,35.3,35.3,18347.0,31.9325,31.9325,31.8964,31.8964,18347.0
2023-04-05 11:40:00,35.3,35.32,35.28,35.28,11647.0,31.8964,31.9145,31.8783,31.8783,11647.0
2023-04-05 11:45:00,35.27,35.33,35.27,35.29,15280.0,31.8693,31.9235,31.8693,31.8874,15280.0
2023-04-05 11:50:00,35.3,35.3,35.26,35.26,6077.0,31.8964,31.8964,31.8603,31.8603,6077.0
2023-04-05 11:55:00,35.25,35.28,35.24,35.27,10048.0,31.8512,31.8783,31.8422,31.8693,10048.0
2023-04-05 12:00:00,35.27,35.27,35.22,35.22,7253.0,31.8693,31.8693,31.8241,31.8241,7253.0
2023-04-05 12:05:00,35.23,35.23,35.21,35.22,6585.0,31.8331,31.8331,31.8151,31.8241,6585.0
2023-04-05 12:10:00,35.22,35.24,35.22,35.23,10681.0,31.8241,31.8422,31.8241,31.8331,10681.0
2023-04-05 12:15:00,35.23,35.26,35.2,35.25,14649.0,31.8331,31.8603,31.806,31.8512,14649.0
2023-04-05 12:20:00,35.25,35.26,35.2,35.23,18162.0,31.8512,31.8603,31.806,31.8331,18162.0
2023-04-05 12:25:00,35.22,35.22,35.15,35.19,17678.0,31.8241,31.8241,31.7609,31.797,17678.0
2023-04-05 12:30:00,35.18,35.18,35.13,35.13,8028.0,31.788,31.788,31.7428,31.7428,8028.0
2023-04-05 12:35:00,35.14,35.18,35.13,35.16,13237.0,31.7518,31.788,31.7428,31.7699,13237.0
2023-04-05 12:40:00,35.15,35.16,35.12,35.14,10465.0,31.7609,31.7699,31.7338,31.7518,10465.0
2023-04-05 12:45:00,35.15,35.18,35.14,35.16,10474.0,31.7609,31.788,31.7518,31.7699,10474.0
2023-04-05 12:50:00,35.16,35.16,35.11,35.16,8262.0,31.7699,31.7699,31.7247,31.7699,8262.0
2023-04-05 12:55:00,35.16,35.17,35.15,35.16,12364.0,31.7699,31.7789,31.7609,31.7699,12364.0
2023-04-05 13:00:00,35.16,35.21,35.16,35.21,26141.0,31.7699,31.8151,31.7699,31.8151,26141.0
2023-04-05 13:05:00,35.23,35.27,35.23,35.27,24579.0,31.8331,31.8693,31.8331,31.8693,24579.0
2023-04-05 13:10:00,35.25,35.34,35.25,35.31,17728.0,31.8512,31.9325,31.8512,31.9054,17728.0
2023-04-05 13:15:00,35.3,35.31,35.25,35.31,19553.0,31.8964,31.9054,31.8512,31.9054,19553.0
2023-04-05 13:20:00,35.32,35.37,35.31,35.34,21187.0,31.9145,31.9597,31.9054,31.9325,21187.0
2023-04-05 13:25:00,35.33,35.34,35.29,35.29,8190.0,31.9235,31.9325,31.8874,31.8874,8190.0
2023-04-05 13:30:00,35.3,35.31,35.28,35.3,10426.0,31.8964,31.9054,31.8783,31.8964,10426.0
2023-04-05 13:35:00,35.29,35.3,35.28,35.29,6075.0,31.8874,31.8964,31.8783,31.8874,6075.0
2023-04-05 13:40:00,35.3,35.3,35.27,35.28,12695.0,31.8964,31.8964,31.8693,31.8783,12695.0
2023-04-05 13:45:00,35.29,35.29,35.22,35.25,21884.0,31.8874,31.8874,31.8241,31.8512,21884.0
2023-04-05 13:50:00,35.25,35.28,35.24,35.27,11744.0,31.8512,31.8783,31.8422,31.8693,11744.0
2023-04-05 13:55:00,35.27,35.3,35.27,35.3,4876.0,31.8693,31.8964,31.8693,31.8964,4876.0
2023-04-05 14:00:00,35.3,35.37,35.29,35.36,17600.0,31.8964,31.9597,31.8874,31.9506,17600.0
2023-04-05 14:05:00,35.36,35.36,35.34,35.34,7442.0,31.9506,31.9506,31.9325,31.9325,7442.0
2023-04-05 14:10:00,35.34,35.35,35.32,35.33,13157.0,31.9325,31.9416,31.9145,31.9235,13157.0
2023-04-05 14:15:00,35.33,35.34,35.3,35.33,21616.0,31.9235,31.9325,31.8964,31.9235,21616.0
2023-04-05 14:20:00,35.33,35.33,35.31,35.32,4455.0,31.9235,31.9235,31.9054,31.9145,4455.0
2023-04-05 14:25:00,35.32,35.32,35.29,35.3,6380.0,31.9145,31.9145,31.8874,31.8964,6380.0
2023-04-05 14:30:00,35.3,35.33,35.29,35.32,12378.0,31.8964,31.9235,31.8874,31.9145,12378.0
2023-04-05 14:35:00,35.31,35.35,35.31,35.32,12348.0,31.9054,31.9416,31.9054,31.9145,12348.0
2023-04-05 14:40:00,35.32,35.33,35.26,35.28,48150.0,31.9145,31.9235,31.8603,31.8783,48150.0
2023-04-05 14:45:00,35.29,35.3,35.26,35.27,31169.0,31.8874,31.8964,31.8603,31.8693,31169.0
2023-04-05 14:50:00,35.26,35.27,35.23,35.24,8086.0,31.8603,31.8693,31.8331,31.8422,8086.0
2023-04-05 14:55:00,35.24,35.28,35.24,35.24,13064.0,31.8422,31.8783,31.8422,31.8422,13064.0
2023-04-05 15:00:00,35.24,35.25,35.2,35.2,22004.0,31.8422,31.8512,31.806,31.806,22004.0
2023-04-05 15:05:00,35.2,35.23,35.18,35.19,12251.0,31.806,31.8331,31.788,31.797,12251.0
2023-04-05 15:10:00,35.19,35.22,35.18,35.21,13687.0,31.797,31.8241,31.788,31.8151,13687.0
2023-04-05 15:15:00,35.22,35.23,35.19,35.2,20067.0,31.8241,31.8331,31.797,31.806,20067.0
2023-04-05 15:20:00,35.2,35.23,35.2,35.22,11114.0,31.806,31.8331,31.806,31.8241,11114.0
2023-04-05 15:25:00,35.23,35.28,35.22,35.27,20039.0,31.8331,31.8783,31.8241,31.8693,20039.0
2023-04-05 15:30:00,35.28,35.35,35.28,35.34,14277.0,31.8783,31.9416,31.8783,31.9325,14277.0
2023-04-05 15:35:00,35.35,35.37,35.33,35.37,14351.0,31.9416,31.9597,31.9235,31.9597,14351.0
2023-04-05 15:40:00,35.37,35.38,35.36,35.37,23057.0,31.9597,31.9687,31.9506,31.9597,23057.0
2023-04-05 15:45:00,35.37,35.38,35.32,35.34,37588.0,31.9597,31.9687,31.9145,31.9325,37588.0
2023-04-05 15:50:00,35.34,35.39,35.33,35.37,55774.0,31.9325,31.9777,31.9235,31.9597,55774.0
2023-04-05 15:55:00,35.38,35.48,35.37,35.47,138168.0,31.9687,32.059,31.9597,32.05,138168.0
2023-04-06 09:30:00,35.53,35.65,35.53,35.6,24123.0,32.1042,32.2127,32.1042,32.1675,24123.0
2023-04-06 09:35:00,35.6,35.62,35.5,35.52,21166.0,32.1675,32.1855,32.0771,32.0952,21166.0
2023-04-06 09:40:00,35.51,35.58,35.48,35.58,17178.0,32.0862,32.1494,32.059,32.1494,17178.0
2023-04-06 09:45:00,35.58,35.66,35.56,35.66,13688.0,32.1494,32.2217,32.1313,32.2217,13688.0
2023-04-06 09:50:00,35.67,35.71,35.6,35.62,9262.0,32.2307,32.2669,32.1675,32.1855,9262.0
2023-04-06 09:55:00,35.61,35.65,35.59,35.59,9306.0,32.1765,32.2127,32.1584,32.1584,9306.0
2023-04-06 10:00:00,35.59,35.67,35.59,35.64,9280.0,32.1584,32.2307,32.1584,32.2036,9280.0
2023-04-06 10:05:00,35.65,35.69,35.59,35.59,11977.0,32.2127,32.2488,32.1584,32.1584,11977.0
2023-04-06 10:10:00,35.59,35.68,35.59,35.63,10335.0,32.1584,32.2398,32.1584,32.1946,10335.0
2023-04-06 10:15:00,35.64,35.67,35.6,35.66,17256.0,32.2036,32.2307,32.1675,32.2217,17256.0
2023-04-06 10:20:00,35.66,35.66,35.56,35.57,17228.0,32.2217,32.2217,32.1313,32.1404,17228.0
2023-04-06 10:25:00,35.57,35.6,35.57,35.58,9508.0,32.1404,32.1675,32.1404,32.1494,9508.0
2023-04-06 10:30:00,35.57,35.61,35.54,35.61,12634.0,32.1404,32.1765,32.1133,32.1765,12634.0
2023-04-06 10:35:00,35.6,35.62,35.57,35.58,13814.0,32.1675,32.1855,32.1404,32.1494,13814.0
2023-04-06 10:40:00,35.58,35.58,35.44,35.47,25847.0,32.1494,32.1494,32.0229,32.05,25847.0
2023-04-06 10:45:00,35.48,35.54,35.46,35.51,13390.0,32.059,32.1133,32.041,32.0862,13390.0
2023-04-06 10:50:00,35.51,35.52,35.49,35.49,7504.0,32.0862,32.0952,32.0681,32.0681,7504.0
2023-04-06 10:55:00,35.46,35.47,35.43,35.47,11607.0,32.041,32.05,32.0139,32.05,11607.0
2023-04-06 11:00:00,35.47,35.5,35.45,35.5,12810.0,32.05,32.0771,32.0319,32.0771,12810.0
2023-04-06 11:05:00,35.5,35.52,35.49,35.5,8191.0,32.0771,32.0952,32.0681,32.0771,8191.0
2023-04-06 11:10:00,35.49,35.55,35.47,35.52,11656.0,32.0681,32.1223,32.05,32.0952,11656.0
2023-04-06 11:15:00,35.52,35.52,35.46,35.48,7498.0,32.0952,32.0952,32.041,32.059,7498.0
2023-04-06 11:20:00,35.49,35.49,35.42,35.42,5771.0,32.0681,32.0681,32.0048,32.0048,5771.0
2023-04-06 11:25:00,35.41,35.42,35.37,35.41,9647.0,31.9958,32.0048,31.9597,31.9958,9647.0
2023-04-06 11:30:00,35.41,35.41,35.35,35.39,8302.0,31.9958,31.9958,31.9416,31.9777,8302.0
2023-04-06 11:35:00,35.38,35.45,35.38,35.45,6120.0,31.9687,32.0319,31.9687,32.0319,6120.0
2023-04-06 11:40:00,35.44,35.48,35.43,35.48,12543.0,32.0229,32.059,32.0139,32.059,12543.0
2023-04-06 11:45:00,35.48,35.52,35.42,35.48,36329.0,32.059,32.0952,32.0048,32.059,36329.0
2023-04-06 11:50:00,35.48,35.53,35.47,35.52,3578.0,32.059,32.1042,32.05,32.0952,3578.0
2023-04-06 11:55:00,35.53,35.57,35.52,35.55,11912.0,32.1042,32.1404,32.0952,32.1223,11912.0
2023-04-06 12:00:00,35.56,35.58,35.51,35.53,9422.0,32.1313,32.1494,32.0862,32.1042,9422.0
2023-04-06 12:05:00,35.53,35.55,35.51,35.55,5283.0,32.1042,32.1223,32.0862,32.1223,5283.0
2023-04-06 12:10:00,35.55,35.58,35.54,35.58,7215.0,32.1223,32.1494,32.1133,32.1494,7215.0
2023-04-06 12:15:00,35.59,35.6,35.56,35.58,7055.0,32.1584,32.1675,32.1313,32.1494,7055.0
2023-04-06 12:20:00,35.58,35.58,35.56,35.56,8673.0,32.1494,32.1494,32.1313,32.1313,8673.0
2023-04-06 12:25:00,35.57,35.58,35.56,35.57,11269.0,32.1404,32.1494,32.1313,32.1404,11269.0
2023-04-06 12:30:00,35.57,35.64,35.57,35.62,14159.0,32.1404,32.2036,32.1404,32.1855,14159.0
2023-04-06 12:35:00,35.62,35.71,35.62,35.7,8433.0,32.1855,32.2669,32.1855,32.2578,8433.0
2023-04-06 12:40:00,35.7,35.72,35.68,35.72,6574.0,32.2578,32.2759,32.2398,32.2759,6574.0
2023-04-06 12:45:00,35.72,35.75,35.69,35.69,21367.0,32.2759,32.303,32.2488,32.2488,21367.0
2023-04-06 12:50:00,35.69,35.72,35.68,35.7,7444.0,32.2488,32.2759,32.2398,32.2578,7444.0
2023-04-06 12:55:00,35.7,35.7,35.68,35.7,7125.0,32.2578,32.2578,32.2398,32.2578,7125.0
2023-04-06 13:00:00,35.69,35.75,35.68,35.73,10340.0,32.2488,32.303,32.2398,32.2849,10340.0
2023-04-06 13:05:00,35.75,35.75,35.72,35.73,11177.0,32.303,32.303,32.2759,32.2849,11177.0
2023-04-06 13:10:00,35.73,35.74,35.7,35.7,5373.0,32.2849,32.294,32.2578,32.2578,5373.0
2023-04-06 13:15:00,35.7,35.74,35.7,35.73,10019.0,32.2578,32.294,32.2578,32.2849,10019.0
2023-04-06 13:20:00,35.74,35.77,35.74,35.75,13023.0,32.294,32.3211,32.294,32.303,13023.0
2023-04-06 13:25:00,35.75,35.76,35.73,35.73,7078.0,32.303,32.312,32.2849,32.2849,7078.0
2023-04-06 13:30:00,35.74,35.76,35.72,35.72,10281.0,32.294,32.312,32.2759,32.2759,10281.0
2023-04-06 13:35:00,35.72,35.72,35.68,35.69,10158.0,32.2759,32.2759,32.2398,32.2488,10158.0
2023-04-06 13:40:00,35.69,35.69,35.65,35.67,11040.0,32.2488,32.2488,32.2127,32.2307,11040.0
2023-04-06 13:45:00,35.66,35.69,35.66,35.66,12136.0,32.2217,32.2488,32.2217,32.2217,12136.0
2023-04-06 13:50:00,35.67,35.68,35.66,35.67,6913.0,32.2307,32.2398,32.2217,32.2307,6913.0
2023-04-06 13:55:00,35.66,35.68,35.62,35.63,8843.0,32.2217,32.2398,32.1855,32.1946,8843.0
2023-04-06 14:00:00,35.63,35.69,35.62,35.68,14958.0,32.1946,32.2488,32.1855,32.2398,14958.0
2023-04-06 14:05:00,35.69,35.69,35.67,35.69,8553.0,32.2488,32.2488,32.2307,32.2488,8553.0
2023-04-06 14:10:00,35.69,35.69,35.66,35.68,12948.0,32.2488,32.2488,32.2217,32.2398,12948.0
2023-04-06 14:15:00,35.68,35.69,35.65,35.68,11870.0,32.2398,32.2488,32.2127,32.2398,11870.0
2023-04-06 14:20:00,35.68,35.74,35.68,35.73,20000.0,32.2398,32.294,32.2398,32.2849,20000.0
2023-04-06 14:25:00,35.73,35.74,35.71,35.74,13271.0,32.2849,32.294,32.2669,32.294,13271.0
2023-04-06 14:30:00,35.73,35.74,35.7,35.71,15971.0,32.2849,32.294,32.2578,32.2669,15971.0
2023-04-06 14:35:00,35.72,35.75,35.72,35.75,7670.0,32.2759,32.303,32.2759,32.303,7670.0
2023-04-06 14:40:00,35.75,35.76,35.71,35.73,19606.0,32.303,32.312,32.2669,32.2849,19606.0
2023-04-06 14:45:00,35.73,35.74,35.7,35.7,14457.0,32.2849,32.294,32.2578,32.2578,14457.0
2023-04-06 14:50:00,35.7,35.74,35.69,35.72,12858.0,32.2578,32.294,32.2488,32.2759,12858.0
2023-04-06 14:55:00,35.72,35.72,35.69,35.7,12011.0,32.2759,32.2759,32.2488,32.2578,12011.0
2023-04-06 15:00:00,35.7,35.73,35.7,35.7,18886.0,32.2578,32.2849,32.2578,32.2578,18886.0
2023-04-06 15:05:00,35.7,35.73,35.68,35.69,15639.0,32.2578,32.2849,32.2398,32.2488,15639.0
2023-04-06 15:10:00,35.68,35.69,35.66,35.68,15398.0,32.2398,32.2488,32.2217,32.2398,15398.0
2023-04-06 15:15:00,35.67,35.68,35.66,35.68,15694.0,32.2307,32.2398,32.2217,32.2398,15694.0
2023-04-06 15:20:00,35.67,35.68,35.62,35.64,26882.0,32.2307,32.2398,32.1855,32.2036,26882.0
2023-04-06 15:25:00,35.64,35.69,35.63,35.69,21986.0,32.2036,32.2488,32.1946,32.2488,21986.0
2023-04-06 15:30:00,35.69,35.73,35.69,35.73,18824.0,32.2488,32.2849,32.2488,32.2849,18824.0
2023-04-06 15:35:00,35.73,35.75,35.71,35.72,29933.0,32.2849,32.303,32.2669,32.2759,29933.0
2023-04-06 15:40:00,35.72,35.76,35.71,35.75,34494.0,32.2759,32.312,32.2669,32.303,34494.0
2023-04-06 15:45:00,35.75,35.75,35.71,35.74,36041.0,32.303,32.303,32.2669,32.294,36041.0
2023-04-06 15:50:00,35.74,35.82,35.72,35.75,92722.0,32.294,32.3663,32.2759,32.303,92722.0
2023-04-06 15:55:00,35.75,35.81,35.72,35.77,217856.0,32.303,32.3572,32.2759,32.3211,217856.0
2023-04-10 09:30:00,35.71,35.71,35.4,35.65,57489.0,32.2669,32.2669,31.9868,32.2127,57489.0
2023-04-10 09:35:00,35.64,35.77,35.61,35.77,32870.0,32.2036,32.3211,32.1765,32.3211,32870.0
2023-04-10 09:40:00,35.77,35.95,35.77,35.92,13836.0,32.3211,32.4837,32.3211,32.4566,13836.0
2023-04-10 09:45:00,35.91,36.03,35.91,35.99,17218.0,32.4476,32.556,32.4476,32.5199,17218.0
2023-04-10 09:50:00,35.98,36.02,35.88,35.93,11686.0,32.5108,32.547,32.4205,32.4657,11686.0
2023-04-10 09:55:00,35.94,35.99,35.88,35.91,18402.0,32.4747,32.5199,32.4205,32.4476,18402.0
2023-04-10 10:00:00,35.9,36.0,35.87,35.97,10106.0,32.4385,32.5289,32.4114,32.5018,10106.0
2023-04-10 10:05:00,35.97,36.03,35.93,36.01,15946.0,32.5018,32.556,32.4657,32.5379,15946.0
2023-04-10 10:10:00,36.01,36.03,35.99,36.03,6404.0,32.5379,32.556,32.5199,32.556,6404.0
2023-04-10 10:15:00,36.03,36.03,35.98,35.98,12221.0,32.556,32.556,32.5108,32.5108,12221.0
2023-04-10 10:20:00,35.98,36.0,35.94,35.95,9080.0,32.5108,32.5289,32.4747,32.4837,9080.0
2023-04-10 10:25:00,35.95,35.97,35.93,35.96,8476.0,32.4837,32.5018,32.4657,32.4928,8476.0
2023-04-10 10:30:00,35.97,36.02,35.97,35.98,8262.0,32.5018,32.547,32.5018,32.5108,8262.0
2023-04-10 10:35:00,35.99,36.02,35.98,36.0,9933.0,32.5199,32.547,32.5108,32.5289,9933.0
2023-04-10 10:40:00,36.0,36.0,35.94,35.98,8125.0,32.5289,32.5289,32.4747,32.5108,8125.0
2023-04-10 10:45:00,35.97,35.97,35.89,35.9,12049.0,32.5018,32.5018,32.4295,32.4385,12049.0
2023-04-10 10:50:00,35.91,35.91,35.87,35.9,10656.0,32.4476,32.4476,32.4114,32.4385,10656.0
2023-04-10 10:55:00,35.9,35.94,35.88,35.89,9684.0,32.4385,32.4747,32.4205,32.4295,9684.0
2023-04-10 11:00:00,35.89,35.9,35.86,35.87,11932.0,32.4295,32.4385,32.4024,32.4114,11932.0
2023-04-10 11:05:00,35.88,35.9,35.83,35.85,6702.0,32.4205,32.4385,32.3753,32.3934,6702.0
2023-04-10 11:10:00,35.85,35.88,35.82,35.83,10368.0,32.3934,32.4205,32.3663,32.3753,10368.0
2023-04-10 11:15:00,35.83,35.83,35.78,35.8,6172.0,32.3753,32.3753,32.3301,32.3482,6172.0
2023-04-10 11:20:00,35.8,35.81,35.74,35.75,10384.0,32.3482,32.3572,32.294,32.303,10384.0
2023-04-10 11:25:00,35.75,35.78,35.74,35.77,10899.0,32.303,32.3301,32.294,32.3211,10899.0
2023-04-10 11:30:00,35.77,35.79,35.73,35.74,7924.0,32.3211,32.3392,32.2849,32.294,7924.0
2023-04-10 11:35:00,35.74,35.75,35.72,35.73,9529.0,32.294,32.303,32.2759,32.2849,9529.0
2023-04-10 11:40:00,35.72,35.74,35.68,35.69,11574.0,32.2759,32.294,32.2398,32.2488,11574.0
2023-04-10 11:45:00,35.69,35.72,35.69,35.7,5725.0,32.2488,32.2759,32.2488,32.2578,5725.0
2023-04-10 11:50:00,35.7,35.71,35.64,35.64,8822.0,32.2578,32.2669,32.2036,32.2036,8822.0
2023-04-10 11:55:00,35.64,35.66,35.63,35.65,9236.0,32.2036,32.2217,32.1946,32.2127,9236.0
2023-04-10 12:00:00,35.65,35.65,35.61,35.62,7309.0,32.2127,32.2127,32.1765,32.1855,7309.0
2023-04-10 12:05:00,35.62,35.62,35.57,35.57,9275.0,32.1855,32.1855,32.1404,32.1404,9275.0
2023-04-10 12:10:00,35.56,35.56,35.5,35.51,8952.0,32.1313,32.1313,32.0771,32.0862,8952.0
2023-04-10 12:15:00,35.5,35.53,35.47,35.48,10501.0,32.0771,32.1042,32.05,32.059,10501.0
2023-04-10 12:20:00,35.48,35.5,35.46,35.48,13678.0,32.059,32.0771,32.041,32.059,13678.0
2023-04-10 12:25:00,35.48,35.49,35.45,35.47,6167.0,32.059,32.0681,32.0319,32.05,6167.0
2023-04-10 12:30:00,35.48,35.5,35.45,35.45,17276.0,32.059,32.0771,32.0319,32.0319,17276.0
2023-04-10 12:35:00,35.46,35.54,35.45,35.52,18214.0,32.041,32.1133,32.0319,32.0952,18214.0
2023-04-10 12:40:00,35.53,35.57,35.52,35.55,15048.0,32.1042,32.1404,32.0952,32.1223,15048.0
2023-04-10 12:45:00,35.55,35.56,35.53,35.55,9174.0,32.1223,32.1313,32.1042,32.1223,9174.0
2023-04-10 12:50:00,35.55,35.61,35.54,35.59,12858.0,32.1223,32.1765,32.1133,32.1584,12858.0
2023-04-10 12:55:00,35.59,35.63,35.59,35.63,4689.0,32.1584,32.1946,32.1584,32.1946,4689.0
2023-04-10 13:00:00,35.63,35.66,35.62,35.64,19309.0,32.1946,32.2217,32.1855,32.2036,19309.0
2023-04-10 13:05:00,35.65,35.65,35.61,35.65,11785.0,32.2127,32.2127,32.1765,32.2127,11785.0
2023-04-10 13:10:00,35.65,35.68,35.64,35.66,11669.0,32.2127,32.2398,32.2036,32.2217,11669.0
2023-04-10 13:15:00,35.66,35.69,35.64,35.65,8870.0,32.2217,32.2488,32.2036,32.2127,8870.0
2023-04-10 13:20:00,35.64,35.65,35.62,35.63,10793.0,32.2036,32.2127,32.1855,32.1946,10793.0
2023-04-10 13:25:00,35.64,35.67,35.63,35.65,6066.0,32.2036,32.2307,32.1946,32.2127,6066.0
2023-04-10 13:30:00,35.66,35.7,35.65,35.7,14117.0,32.2217,32.2578,32.2127,32.2578,14117.0
2023-04-10 13:35:00,35.7,35.73,35.69,35.71,11770.0,32.2578,32.2849,32.2488,32.2669,11770.0
2023-04-10 13:40:00,35.72,35.73,35.69,35.7,6575.0,32.2759,32.2849,32.2488,32.2578,6575.0
2023-04-10 13:45:00,35.7,35.76,35.7,35.76,10213.0,32.2578,32.312,32.2578,32.312,10213.0
2023-04-10 13:50:00,35.76,35.76,35.72,35.73,6154.0,32.312,32.312,32.2759,32.2849,6154.0
2023-04-10 13:55:00,35.73,35.75,35.72,35.75,5425.0,32.2849,32.303,32.2759,32.303,5425.0
2023-04-10 14:00:00,35.75,35.76,35.73,35.75,8272.0,32.303,32.312,32.2849,32.303,8272.0
2023-04-10 14:05:00,35.75,35.76,35.74,35.75,14180.0,32.303,32.312,32.294,32.303,14180.0
2023-04-10 14:10:00,35.75,35.79,35.74,35.77,30547.0,32.303,32.3392,32.294,32.3211,30547.0
2023-04-10 14:15:00,35.77,35.79,35.77,35.79,8453.0,32.3211,32.3392,32.3211,32.3392,8453.0
2023-04-10 14:20:00,35.78,35.8,35.78,35.79,12157.0,32.3301,32.3482,32.3301,32.3392,12157.0
2023-04-10 14:25:00,35.78,35.82,35.77,35.81,9581.0,32.3301,32.3663,32.3211,32.3572,9581.0
2023-04-10 14:30:00,35.82,35.85,35.8,35.81,11775.0,32.3663,32.3934,32.3482,32.3572,11775.0
2023-04-10 14:35:00,35.82,35.82,35.8,35.82,1450.0,32.3663,32.3663,32.3482,32.3663,1450.0
2023-04-10 14:40:00,35.81,35.82,35.8,35.82,8999.0,32.3572,32.3663,32.3482,32.3663,8999.0
2023-04-10 14:45:00,35.82,35.82,35.79,35.79,14920.0,32.3663,32.3663,32.3392,32.3392,14920.0
2023-04-10 14:50:00,35.79,35.81,35.78,35.79,8773.0,32.3392,32.3572,32.3301,32.3392,8773.0
2023-04-10 14:55:00,35.8,35.83,35.79,35.81,13288.0,32.3482,32.3753,32.3392,32.3572,13288.0
2023-04-10 15:00:00,35.81,35.87,35.81,35.86,13205.0,32.3572,32.4114,32.3572,32.4024,13205.0
2023-04-10 15:05:00,35.87,35.89,35.85,35.89,11647.0,32.4114,32.4295,32.3934,32.4295,11647.0
2023-04-10 15:10:00,35.89,35.89,35.86,35.86,11613.0,32.4295,32.4295,32.4024,32.4024,11613.0
2023-04-10 15:15:00,35.87,35.89,35.86,35.88,6221.0,32.4114,32.4295,32.4024,32.4205,6221.0
2023-04-10 15:20:00,35.87,35.87,35.81,35.81,24338.0,32.4114,32.4114,32.3572,32.3572,24338.0
2023-04-10 15:25:00,35.8,35.85,35.79,35.84,19224.0,32.3482,32.3934,32.3392,32.3843,19224.0
2023-04-10 15:30:00,35.83,35.86,35.83,35.84,13627.0,32.3753,32.4024,32.3753,32.3843,13627.0
2023-04-10 15:35:00,35.86,35.89,35.85,35.89,15578.0,32.4024,32.4295,32.3934,32.4295,15578.0
2023-04-10 15:40:00,35.88,35.91,35.86,35.91,22570.0,32.4205,32.4476,32.4024,32.4476,22570.0
2023-04-10 15:45:00,35.91,35.93,35.89,35.91,33604.0,32.4476,32.4657,32.4295,32.4476,33604.0
2023-04-10 15:50:00,35.91,35.94,35.87,35.9,45237.0,32.4476,32.4747,32.4114,32.4385,45237.0
2023-04-10 15:55:00,35.9,35.95,35.87,35.89,122729.0,32.4385,32.4837,32.4114,32.4295,122729.0
2023-04-11 09:30:00,36.28,36.37,36.2,36.33,73328.0,32.7819,32.8632,32.7096,32.8271,73328.0
2023-04-11 09:35:00,36.33,36.5,36.33,36.49,19386.0,32.8271,32.9807,32.8271,32.9717,19386.0
2023-04-11 09:40:00,36.49,36.5,36.43,36.5,17610.0,32.9717,32.9807,32.9174,32.9807,17610.0
2023-04-11 09:45:00,36.5,36.53,36.46,36.47,22813.0,32.9807,33.0078,32.9446,32.9536,22813.0
2023-04-11 09:50:00,36.47,36.58,36.43,36.58,42385.0,32.9536,33.053,32.9174,33.053,42385.0
2023-04-11 09:55:00,36.58,36.59,36.51,36.55,22598.0,33.053,33.062,32.9897,33.0259,22598.0
2023-04-11 10:00:00,36.56,36.58,36.47,36.58,20513.0,33.0349,33.053,32.9536,33.053,20513.0
2023-04-11 10:05:00,36.58,36.73,36.58,36.73,34061.0,33.053,33.1885,33.053,33.1885,34061.0
2023-04-11 10:10:00,36.72,36.74,36.64,36.73,31146.0,33.1795,33.1976,33.1072,33.1885,31146.0
2023-04-11 10:15:00,36.73,36.78,36.68,36.77,36330.0,33.1885,33.2337,33.1433,33.2247,36330.0
2023-04-11 10:20:00,36.77,36.77,36.72,36.76,20798.0,33.2247,33.2247,33.1795,33.2156,20798.0
2023-04-11 10:25:00,36.76,36.79,36.71,36.72,20751.0,33.2156,33.2427,33.1704,33.1795,20751.0
2023-04-11 10:30:00,36.72,36.74,36.64,36.66,14466.0,33.1795,33.1976,33.1072,33.1253,14466.0
2023-04-11 10:35:00,36.64,36.64,36.54,36.59,24213.0,33.1072,33.1072,33.0168,33.062,24213.0
2023-04-11 10:40:00,36.59,36.64,36.55,36.64,33846.0,33.062,33.1072,33.0259,33.1072,33846.0
2023-04-11 10:45:00,36.62,36.64,36.56,36.62,13158.0,33.0891,33.1072,33.0349,33.0891,13158.0
2023-04-11 10:50:00,36.63,36.63,36.58,36.63,7243.0,33.0982,33.0982,33.053,33.0982,7243.0
2023-04-11 10:55:00,36.63,36.67,36.62,36.66,13904.0,33.0982,33.1343,33.0891,33.1253,13904.0
2023-04-11 11:00:00,36.67,36.71,36.67,36.68,16001.0,33.1343,33.1704,33.1343,33.1433,16001.0
2023-04-11 11:05:00,36.68,36.72,36.67,36.7,10721.0,33.1433,33.1795,33.1343,33.1614,10721.0
2023-04-11 11:10:00,36.71,36.74,36.68,36.72,15633.0,33.1704,33.1976,33.1433,33.1795,15633.0
2023-04-11 11:15:00,36.72,36.75,36.7,36.73,11755.0,33.1795,33.2066,33.1614,33.1885,11755.0
2023-04-11 11:20:00,36.74,36.77,36.73,36.75,19453.0,33.1976,33.2247,33.1885,33.2066,19453.0
2023-04-11 11:25:00,36.75,36.76,36.72,36.72,20183.0,33.2066,33.2156,33.1795,33.1795,20183.0
2023-04-11 11:30:00,36.71,36.73,36.7,36.7,7870.0,33.1704,33.1885,33.1614,33.1614,7870.0
2023-04-11 11:35:00,36.7,36.77,36.69,36.77,23377.0,33.1614,33.2247,33.1524,33.2247,23377.0
2023-04-11 11:40:00,36.77,36.78,36.75,36.77,7691.0,33.2247,33.2337,33.2066,33.2247,7691.0
2023-04-11 11:45:00,36.78,36.82,36.78,36.82,10288.0,33.2337,33.2698,33.2337,33.2698,10288.0
2023-04-11 11:50:00,36.81,36.81,36.77,36.78,19161.0,33.2608,33.2608,33.2247,33.2337,19161.0
2023-04-11 11:55:00,36.77,36.81,36.75,36.8,16688.0,33.2247,33.2608,33.2066,33.2518,16688.0
2023-04-11 12:00:00,36.81,36.86,36.81,36.83,21380.0,33.2608,33.306,33.2608,33.2789,21380.0
2023-04-11 12:05:00,36.83,36.88,36.83,36.83,12280.0,33.2789,33.3241,33.2789,33.2789,12280.0
2023-04-11 12:10:00,36.83,36.87,36.82,36.85,5705.0,33.2789,33.315,33.2698,33.297,5705.0
2023-04-11 12:15:00,36.85,36.88,36.84,36.88,3038.0,33.297,33.3241,33.2879,33.3241,3038.0
2023-04-11 12:20:00,36.88,36.89,36.85,36.87,12777.0,33.3241,33.3331,33.297,33.315,12777.0
2023-04-11 12:25:00,36.87,36.87,36.84,36.86,9587.0,33.315,33.315,33.2879,33.306,9587.0
2023-04-11 12:30:00,36.86,36.87,36.85,36.86,6792.0,33.306,33.315,33.297,33.306,6792.0
2023-04-11 12:35:00,36.86,36.86,36.83,36.84,32843.0,33.306,33.306,33.2789,33.2879,32843.0
2023-04-11 12:40:00,36.84,36.85,36.83,36.84,4702.0,33.2879,33.297,33.2789,33.2879,4702.0
2023-04-11 12:45:00,36.84,36.85,36.83,36.84,12553.0,33.2879,33.297,33.2789,33.2879,12553.0
2023-04-11 12:50:00,36.83,36.86,36.82,36.86,7444.0,33.2789,33.306,33.2698,33.306,7444.0
2023-04-11 12:55:00,36.85,36.87,36.84,36.85,12273.0,33.297,33.315,33.2879,33.297,12273.0
2023-04-11 13:00:00,36.86,36.92,36.86,36.92,20933.0,33.306,33.3602,33.306,33.3602,20933.0
2023-04-11 13:05:00,36.91,36.98,36.91,36.97,30055.0,33.3512,33.4144,33.3512,33.4054,30055.0
2023-04-11 13:10:00,36.95,36.96,36.87,36.89,8671.0,33.3873,33.3963,33.315,33.3331,8671.0
2023-04-11 13:15:00,36.89,36.91,36.89,36.91,2371.0,33.3331,33.3512,33.3331,33.3512,2371.0
2023-04-11 13:20:00,36.91,36.91,36.84,36.86,58967.0,33.3512,33.3512,33.2879,33.306,58967.0
2023-04-11 13:25:00,36.86,36.87,36.84,36.87,7546.0,33.306,33.315,33.2879,33.315,7546.0
2023-04-11 13:30:00,36.87,36.87,36.79,36.8,12632.0,33.315,33.315,33.2427,33.2518,12632.0
2023-04-11 13:35:00,36.8,36.87,36.79,36.86,27267.0,33.2518,33.315,33.2427,33.306,27267.0
2023-04-11 13:40:00,36.85,36.86,36.82,36.84,29176.0,33.297,33.306,33.2698,33.2879,29176.0
2023-04-11 13:45:00,36.84,36.86,36.83,36.85,12044.0,33.2879,33.306,33.2789,33.297,12044.0
2023-04-11 13:50:00,36.86,36.88,36.84,36.85,21956.0,33.306,33.3241,33.2879,33.297,21956.0
2023-04-11 13:55:00,36.85,36.87,36.84,36.85,4465.0,33.297,33.315,33.2879,33.297,4465.0
2023-04-11 14:00:00,36.86,36.87,36.79,36.8,29098.0,33.306,33.315,33.2427,33.2518,29098.0
2023-04-11 14:05:00,36.79,36.79,36.74,36.76,14031.0,33.2427,33.2427,33.1976,33.2156,14031.0
2023-04-11 14:10:00,36.75,36.77,36.73,36.75,9285.0,33.2066,33.2247,33.1885,33.2066,9285.0
2023-04-11 14:15:00,36.75,36.76,36.74,36.75,12345.0,33.2066,33.2156,33.1976,33.2066,12345.0
2023-04-11 14:20:00,36.76,36.8,36.72,36.73,56334.0,33.2156,33.2518,33.1795,33.1885,56334.0
2023-04-11 14:25:00,36.73,36.74,36.7,36.71,8261.0,33.1885,33.1976,33.1614,33.1704,8261.0
2023-04-11 14:30:00,36.72,36.72,36.69,36.7,11840.0,33.1795,33.1795,33.1524,33.1614,11840.0
2023-04-11 14:35:00,36.7,36.71,36.69,36.7,12996.0,33.1614,33.1704,33.1524,33.1614,12996.0
2023-04-11 14:40:00,36.7,36.78,36.69,36.77,19608.0,33.1614,33.2337,33.1524,33.2247,19608.0
2023-04-11 14:45:00,36.77,36.8,36.76,36.77,10630.0,33.2247,33.2518,33.2156,33.2247,10630.0
2023-04-11 14:50:00,36.77,36.78,36.76,36.77,8602.0,33.2247,33.2337,33.2156,33.2247,8602.0
2023-04-11 14:55:00,36.76,36.77,36.75,36.76,10809.0,33.2156,33.2247,33.2066,33.2156,10809.0
2023-04-11 15:00:00,36.76,36.76,36.72,36.74,7694.0,33.2156,33.2156,33.1795,33.1976,7694.0
2023-04-11 15:05:00,36.74,36.74,36.7,36.71,15528.0,33.1976,33.1976,33.1614,33.1704,15528.0
2023-04-11 15:10:00,36.72,36.75,36.71,36.75,13626.0,33.1795,33.2066,33.1704,33.2066,13626.0
2023-04-11 15:15:00,36.75,36.78,36.75,36.77,15685.0,33.2066,33.2337,33.2066,33.2247,15685.0
2023-04-11 15:20:00,36.77,36.8,36.76,36.76,17968.0,33.2247,33.2518,33.2156,33.2156,17968.0
2023-04-11 15:25:00,36.75,36.78,36.74,36.78,16143.0,33.2066,33.2337,33.1976,33.2337,16143.0
2023-04-11 15:30:00,36.78,36.78,36.72,36.73,31192.0,33.2337,33.2337,33.1795,33.1885,31192.0
2023-04-11 15:35:00,36.73,36.73,36.67,36.68,28741.0,33.1885,33.1885,33.1343,33.1433,28741.0
2023-04-11 15:40:00,36.68,36.71,36.66,36.7,28100.0,33.1433,33.1704,33.1253,33.1614,28100.0
2023-04-11 15:45:00,36.69,36.7,36.6,36.61,70729.0,33.1524,33.1614,33.0711,33.0801,70729.0
2023-04-11 15:50:00,36.59,36.61,36.52,36.57,118275.0,33.062,33.0801,32.9988,33.0439,118275.0
2023-04-11 15:55:00,36.57,36.58,36.51,36.56,132359.0,33.0439,33.053,32.9897,33.0349,132359.0
2023-04-12 09:30:00,36.83,36.97,36.79,36.96,40842.0,33.2789,33.4054,33.2427,33.3963,40842.0
2023-04-12 09:35:00,36.97,37.04,36.89,36.95,27092.0,33.4054,33.4686,33.3331,33.3873,27092.0
2023-04-12 09:40:00,36.94,36.96,36.89,36.9,13853.0,33.3783,33.3963,33.3331,33.3421,13853.0
2023-04-12 09:45:00,36.92,37.01,36.89,36.9,21874.0,33.3602,33.4415,33.3331,33.3421,21874.0
2023-04-12 09:50:00,36.89,36.89,36.76,36.84,22511.0,33.3331,33.3331,33.2156,33.2879,22511.0
2023-04-12 09:55:00,36.84,36.87,36.79,36.82,8104.0,33.2879,33.315,33.2427,33.2698,8104.0
2023-04-12 10:00:00,36.81,36.87,36.79,36.86,9037.0,33.2608,33.315,33.2427,33.306,9037.0
2023-04-12 10:05:00,36.86,36.86,36.8,36.84,11525.0,33.306,33.306,33.2518,33.2879,11525.0
2023-04-12 10:10:00,36.84,36.86,36.79,36.79,16350.0,33.2879,33.306,33.2427,33.2427,16350.0
2023-04-12 10:15:00,36.8,36.84,36.75,36.76,35773.0,33.2518,33.2879,33.2066,33.2156,35773.0
2023-04-12 10:20:00,36.76,36.79,36.7,36.7,12822.0,33.2156,33.2427,33.1614,33.1614,12822.0
2023-04-12 10:25:00,36.69,36.76,36.64,36.76,10784.0,33.1524,33.2156,33.1072,33.2156,10784.0
2023-04-12 10:30:00,36.76,36.76,36.65,36.66,13354.0,33.2156,33.2156,33.1162,33.1253,13354.0
2023-04-12 10:35:00,36.66,36.67,36.58,36.62,14892.0,33.1253,33.1343,33.053,33.0891,14892.0
2023-04-12 10:40:00,36.62,36.66,36.57,36.59,8934.0,33.0891,33.1253,33.0439,33.062,8934.0
2023-04-12 10:45:00,36.58,36.65,36.57,36.6,12883.0,33.053,33.1162,33.0439,33.0711,12883.0
2023-04-12 10:50:00,36.59,36.62,36.58,36.59,5216.0,33.062,33.0891,33.053,33.062,5216.0
2023-04-12 10:55:00,36.58,36.58,36.52,36.53,7735.0,33.053,33.053,32.9988,33.0078,7735.0
2023-04-12 11:00:00,36.52,36.57,36.47,36.47,11063.0,32.9988,33.0439,32.9536,32.9536,11063.0
2023-04-12 11:05:00,36.49,36.5,36.4,36.41,5898.0,32.9717,32.9807,32.8903,32.8994,5898.0
2023-04-12 11:10:00,36.41,36.41,36.37,36.4,4512.0,32.8994,32.8994,32.8632,32.8903,4512.0
2023-04-12 11:15:00,36.41,36.44,36.4,36.41,4061.0,32.8994,32.9265,32.8903,32.8994,4061.0
2023-04-12 11:20:00,36.41,36.47,36.41,36.44,10809.0,32.8994,32.9536,32.8994,32.9265,10809.0
2023-04-12 11:25:00,36.46,36.5,36.46,36.5,3653.0,32.9446,32.9807,32.9446,32.9807,3653.0
2023-04-12 11:30:00,36.51,36.53,36.48,36.48,10480.0,32.9897,33.0078,32.9626,32.9626,10480.0
2023-04-12 11:35:00,36.48,36.52,36.47,36.48,5714.0,32.9626,32.9988,32.9536,32.9626,5714.0
2023-04-12 11:40:00,36.47,36.49,36.46,36.49,6324.0,32.9536,32.9717,32.9446,32.9717,6324.0
2023-04-12 11:45:00,36.49,36.53,36.48,36.52,7265.0,32.9717,33.0078,32.9626,32.9988,7265.0
2023-04-12 11:50:00,36.52,36.53,36.5,36.52,6604.0,32.9988,33.0078,32.9807,32.9988,6604.0
2023-04-12 11:55:00,36.52,36.53,36.52,36.52,4556.0,32.9988,33.0078,32.9988,32.9988,4556.0
2023-04-12 12:00:00,36.52,36.56,36.52,36.55,7598.0,32.9988,33.0349,32.9988,33.0259,7598.0
2023-04-12 12:05:00,36.54,36.55,36.52,36.53,4799.0,33.0168,33.0259,32.9988,33.0078,4799.0
2023-04-12 12:10:00,36.53,36.54,36.5,36.52,3578.0,33.0078,33.0168,32.9807,32.9988,3578.0
2023-04-12 12:15:00,36.5,36.52,36.5,36.51,3401.0,32.9807,32.9988,32.9807,32.9897,3401.0
2023-04-12 12:20:00,36.5,36.52,36.49,36.51,5360.0,32.9807,32.9988,32.9717,32.9897,5360.0
2023-04-12 12:25:00,36.51,36.54,36.51,36.52,4682.0,32.9897,33.0168,32.9897,32.9988,4682.0
2023-04-12 12:30:00,36.54,36.54,36.52,36.53,3227.0,33.0168,33.0168,32.9988,33.0078,3227.0
2023-04-12 12:35:00,36.54,36.55,36.52,36.54,5094.0,33.0168,33.0259,32.9988,33.0168,5094.0
2023-04-12 12:40:00,36.53,36.54,36.5,36.52,4371.0,33.0078,33.0168,32.9807,32.9988,4371.0
2023-04-12 12:45:00,36.53,36.55,36.5,36.52,6499.0,33.0078,33.0259,32.9807,32.9988,6499.0
2023-04-12 12:50:00,36.52,36.52,36.5,36.51,3737.0,32.9988,32.9988,32.9807,32.9897,3737.0
2023-04-12 12:55:00,36.52,36.53,36.51,36.51,5134.0,32.9988,33.0078,32.9897,32.9897,5134.0
2023-04-12 13:00:00,36.52,36.54,36.51,36.54,6679.0,32.9988,33.0168,32.9897,33.0168,6679.0
2023-04-12 13:05:00,36.54,36.59,36.53,36.59,10858.0,33.0168,33.062,33.0078,33.062,10858.0
2023-04-12 13:10:00,36.6,36.64,36.59,36.64,7524.0,33.0711,33.1072,33.062,33.1072,7524.0
2023-04-12 13:15:00,36.63,36.63,36.59,36.61,11349.0,33.0982,33.0982,33.062,33.0801,11349.0
2023-04-12 13:20:00,36.61,36.62,36.6,36.62,4726.0,33.0801,33.0891,33.0711,33.0891,4726.0
2023-04-12 13:25:00,36.63,36.67,36.63,36.66,4860.0,33.0982,33.1343,33.0982,33.1253,4860.0
2023-04-12 13:30:00,36.66,36.67,36.65,36.65,7812.0,33.1253,33.1343,33.1162,33.1162,7812.0
2023-04-12 13:35:00,36.65,36.66,36.59,36.59,14330.0,33.1162,33.1253,33.062,33.062,14330.0
2023-04-12 13:40:00,36.6,36.6,36.57,36.58,5395.0,33.0711,33.0711,33.0439,33.053,5395.0
2023-04-12 13:45:00,36.59,36.6,36.57,36.59,5662.0,33.062,33.0711,33.0439,33.062,5662.0
2023-04-12 13:50:00,36.59,36.59,36.58,36.58,6282.0,33.062,33.062,33.053,33.053,6282.0
2023-04-12 13:55:00,36.59,36.6,36.58,36.59,2551.0,33.062,33.0711,33.053,33.062,2551.0
2023-04-12 14:00:00,36.59,36.63,36.57,36.62,15828.0,33.062,33.0982,33.0439,33.0891,15828.0
2023-04-12 14:05:00,36.62,36.66,36.57,36.58,8678.0,33.0891,33.1253,33.0439,33.053,8678.0
2023-04-12 14:10:00,36.58,36.67,36.57,36.66,7603.0,33.053,33.1343,33.0439,33.1253,7603.0
2023-04-12 14:15:00,36.66,36.67,36.65,36.67,7222.0,33.1253,33.1343,33.1162,33.1343,7222.0
2023-04-12 14:20:00,36.66,36.68,36.64,36.68,12645.0,33.1253,33.1433,33.1072,33.1433,12645.0
2023-04-12 14:25:00,36.67,36.67,36.52,36.53,20967.0,33.1343,33.1343,32.9988,33.0078,20967.0
2023-04-12 14:30:00,36.54,36.54,36.46,36.48,7082.0,33.0168,33.0168,32.9446,32.9626,7082.0
2023-04-12 14:35:00,36.48,36.48,36.44,36.46,9823.0,32.9626,32.9626,32.9265,32.9446,9823.0
2023-04-12 14:40:00,36.45,36.5,36.45,36.49,10007.0,32.9355,32.9807,32.9355,32.9717,10007.0
2023-04-12 14:45:00,36.5,36.51,36.44,36.45,14388.0,32.9807,32.9897,32.9265,32.9355,14388.0
2023-04-12 14:50:00,36.45,36.47,36.43,36.47,3361.0,32.9355,32.9536,32.9174,32.9536,3361.0
2023-04-12 14:55:00,36.47,36.51,36.47,36.5,5461.0,32.9536,32.9897,32.9536,32.9807,5461.0
2023-04-12 15:00:00,36.5,36.53,36.45,36.45,12123.0,32.9807,33.0078,32.9355,32.9355,12123.0
2023-04-12 15:05:00,36.45,36.48,36.44,36.46,6812.0,32.9355,32.9626,32.9265,32.9446,6812.0
2023-04-12 15:10:00,36.45,36.45,36.38,36.39,8238.0,32.9355,32.9355,32.8723,32.8813,8238.0
2023-04-12 15:15:00,36.38,36.38,36.32,36.34,11497.0,32.8723,32.8723,32.8181,32.8361,11497.0
2023-04-12 15:20:00,36.34,36.36,36.31,36.31,9360.0,32.8361,32.8542,32.809,32.809,9360.0
2023-04-12 15:25:00,36.32,36.34,36.3,36.34,13519.0,32.8181,32.8361,32.8,32.8361,13519.0
2023-04-12 15:30:00,36.33,36.38,36.32,36.34,17574.0,32.8271,32.8723,32.8181,32.8361,17574.0
2023-04-12 15:35:00,36.33,36.39,36.31,36.37,43474.0,32.8271,32.8813,32.809,32.8632,43474.0
2023-04-12 15:40:00,36.37,36.39,36.34,36.38,15075.0,32.8632,32.8813,32.8361,32.8723,15075.0
2023-04-12 15:45:00,36.39,36.45,36.38,36.42,35402.0,32.8813,32.9355,32.8723,32.9084,35402.0
2023-04-12 15:50:00,36.42,36.46,36.41,36.45,51063.0,32.9084,32.9446,32.8994,32.9355,51063.0
2023-04-12 15:55:00,36.44,36.48,36.4,36.48,113719.0,32.9265,32.9626,32.8903,32.9626,113719.0
2023-04-13 09:30:00,36.47,36.67,36.32,36.36,48326.0,32.9536,33.1343,32.8181,32.8542,48326.0
2023-04-13 09:35:00,36.35,36.35,36.16,36.18,19206.0,32.8452,32.8452,32.6735,32.6916,19206.0
2023-04-13 09:40:00,36.18,36.29,36.15,36.25,17247.0,32.6916,32.7909,32.6644,32.7548,17247.0
2023-04-13 09:45:00,36.27,36.28,36.15,36.2,16292.0,32.7729,32.7819,32.6644,32.7096,16292.0
2023-04-13 09:50:00,36.21,36.24,36.14,36.21,23335.0,32.7187,32.7458,32.6554,32.7187,23335.0
2023-04-13 09:55:00,36.21,36.27,36.13,36.14,19071.0,32.7187,32.7729,32.6464,32.6554,19071.0
2023-04-13 10:00:00,36.16,36.16,36.06,36.08,18920.0,32.6735,32.6735,32.5831,32.6012,18920.0
2023-04-13 10:05:00,36.07,36.09,35.96,36.0,36808.0,32.5922,32.6102,32.4928,32.5289,36808.0
2023-04-13 10:10:00,35.99,36.1,35.96,36.09,22508.0,32.5199,32.6193,32.4928,32.6102,22508.0
2023-04-13 10:15:00,36.08,36.18,36.07,36.16,42087.0,32.6012,32.6916,32.5922,32.6735,42087.0
2023-04-13 10:20:00,36.16,36.18,36.09,36.16,34707.0,32.6735,32.6916,32.6102,32.6735,34707.0
2023-04-13 10:25:00,36.17,36.22,36.17,36.21,18289.0,32.6825,32.7277,32.6825,32.7187,18289.0
2023-04-13 10:30:00,36.2,36.22,36.12,36.17,19078.0,32.7096,32.7277,32.6373,32.6825,19078.0
2023-04-13 10:35:00,36.16,36.21,36.16,36.18,8587.0,32.6735,32.7187,32.6735,32.6916,8587.0
2023-04-13 10:40:00,36.18,36.18,36.08,36.11,16319.0,32.6916,32.6916,32.6012,32.6283,16319.0
2023-04-13 10:45:00,36.11,36.13,36.04,36.05,17088.0,32.6283,32.6464,32.5651,32.5741,17088.0
2023-04-13 10:50:00,36.05,36.13,36.04,36.09,30009.0,32.5741,32.6464,32.5651,32.6102,30009.0
2023-04-13 10:55:00,36.09,36.11,36.05,36.05,9783.0,32.6102,32.6283,32.5741,32.5741,9783.0
2023-04-13 11:00:00,36.06,36.07,36.02,36.03,7013.0,32.5831,32.5922,32.547,32.556,7013.0
2023-04-13 11:05:00,36.04,36.07,36.03,36.05,11157.0,32.5651,32.5922,32.556,32.5741,11157.0
2023-04-13 11:10:00,36.05,36.07,36.03,36.07,11016.0,32.5741,32.5922,32.556,32.5922,11016.0
2023-04-13 11:15:00,36.08,36.09,36.07,36.09,10898.0,32.6012,32.6102,32.5922,32.6102,10898.0
2023-04-13 11:20:00,36.1,36.13,36.08,36.12,9422.0,32.6193,32.6464,32.6012,32.6373,9422.0
2023-04-13 11:25:00,36.12,36.15,36.11,36.15,5698.0,32.6373,32.6644,32.6283,32.6644,5698.0
2023-04-13 11:30:00,36.16,36.2,36.16,36.2,6885.0,32.6735,32.7096,32.6735,32.7096,6885.0
2023-04-13 11:35:00,36.19,36.22,36.18,36.21,15441.0,32.7006,32.7277,32.6916,32.7187,15441.0
2023-04-13 11:40:00,36.22,36.27,36.22,36.27,10925.0,32.7277,32.7729,32.7277,32.7729,10925.0
2023-04-13 11:45:00,36.27,36.27,36.25,36.26,4243.0,32.7729,32.7729,32.7548,32.7638,4243.0
2023-04-13 11:50:00,36.26,36.27,36.24,36.24,10269.0,32.7638,32.7729,32.7458,32.7458,10269.0
2023-04-13 11:55:00,36.24,36.28,36.24,36.27,4664.0,32.7458,32.7819,32.7458,32.7729,4664.0
2023-04-13 12:00:00,36.28,36.32,36.28,36.3,18493.0,32.7819,32.8181,32.7819,32.8,18493.0
2023-04-13 12:05:00,36.3,36.35,36.3,36.31,12036.0,32.8,32.8452,32.8,32.809,12036.0
2023-04-13 12:10:00,36.32,36.33,36.28,36.28,6465.0,32.8181,32.8271,32.7819,32.7819,6465.0
2023-04-13 12:15:00,36.28,36.33,36.28,36.32,8453.0,32.7819,32.8271,32.7819,32.8181,8453.0
2023-04-13 12:20:00,36.32,36.34,36.31,36.33,6560.0,32.8181,32.8361,32.809,32.8271,6560.0
2023-04-13 12:25:00,36.33,36.35,36.32,36.34,7859.0,32.8271,32.8452,32.8181,32.8361,7859.0
2023-04-13 12:30:00,36.34,36.35,36.32,36.34,6600.0,32.8361,32.8452,32.8181,32.8361,6600.0
2023-04-13 12:35:00,36.34,36.35,36.31,36.34,20031.0,32.8361,32.8452,32.809,32.8361,20031.0
2023-04-13 12:40:00,36.34,36.35,36.31,36.35,15453.0,32.8361,32.8452,32.809,32.8452,15453.0
2023-04-13 12:45:00,36.35,36.37,36.34,36.37,5351.0,32.8452,32.8632,32.8361,32.8632,5351.0
2023-04-13 12:50:00,36.38,36.4,36.37,36.39,8772.0,32.8723,32.8903,32.8632,32.8813,8772.0
2023-04-13 12:55:00,36.38,36.41,36.38,36.41,7953.0,32.8723,32.8994,32.8723,32.8994,7953.0
2023-04-13 13:00:00,36.41,36.42,36.37,36.41,10606.0,32.8994,32.9084,32.8632,32.8994,10606.0
2023-04-13 13:05:00,36.41,36.42,36.39,36.41,6269.0,32.8994,32.9084,32.8813,32.8994,6269.0
2023-04-13 13:10:00,36.41,36.46,36.41,36.45,11950.0,32.8994,32.9446,32.8994,32.9355,11950.0
2023-04-13 13:15:00,36.45,36.48,36.44,36.45,13737.0,32.9355,32.9626,32.9265,32.9355,13737.0
2023-04-13 13:20:00,36.45,36.45,36.42,36.45,10684.0,32.9355,32.9355,32.9084,32.9355,10684.0
2023-04-13 13:25:00,36.45,36.46,36.43,36.43,13412.0,32.9355,32.9446,32.9174,32.9174,13412.0
2023-04-13 13:30:00,36.43,36.44,36.42,36.43,6147.0,32.9174,32.9265,32.9084,32.9174,6147.0
2023-04-13 13:35:00,36.42,36.42,36.39,36.4,18697.0,32.9084,32.9084,32.8813,32.8903,18697.0
2023-04-13 13:40:00,36.39,36.45,36.38,36.42,24014.0,32.8813,32.9355,32.8723,32.9084,24014.0
2023-04-13 13:45:00,36.42,36.45,36.41,36.42,10699.0,32.9084,32.9355,32.8994,32.9084,10699.0
2023-04-13 13:50:00,36.42,36.44,36.41,36.43,12593.0,32.9084,32.9265,32.8994,32.9174,12593.0
2023-04-13 13:55:00,36.43,36.45,36.41,36.43,26755.0,32.9174,32.9355,32.8994,32.9174,26755.0
2023-04-13 14:00:00,36.43,36.49,36.42,36.47,18748.0,32.9174,32.9717,32.9084,32.9536,18748.0
2023-04-13 14:05:00,36.47,36.5,36.47,36.49,3036.0,32.9536,32.9807,32.9536,32.9717,3036.0
2023-04-13 14:10:00,36.49,36.52,36.49,36.52,9473.0,32.9717,32.9988,32.9717,32.9988,9473.0
2023-04-13 14:15:00,36.52,36.57,36.52,36.55,17310.0,32.9988,33.0439,32.9988,33.0259,17310.0
2023-04-13 14:20:00,36.55,36.56,36.52,36.54,10825.0,33.0259,33.0349,32.9988,33.0168,10825.0
2023-04-13 14:25:00,36.54,36.54,36.52,36.53,8897.0,33.0168,33.0168,32.9988,33.0078,8897.0
2023-04-13 14:30:00,36.54,36.54,36.52,36.52,6149.0,33.0168,33.0168,32.9988,32.9988,6149.0
2023-04-13 14:35:00,36.52,36.53,36.48,36.5,16848.0,32.9988,33.0078,32.9626,32.9807,16848.0
2023-04-13 14:40:00,36.5,36.53,36.49,36.51,10226.0,32.9807,33.0078,32.9717,32.9897,10226.0
2023-04-13 14:45:00,36.51,36.53,36.5,36.52,12411.0,32.9897,33.0078,32.9807,32.9988,12411.0
2023-04-13 14:50:00,36.52,36.53,36.49,36.52,9315.0,32.9988,33.0078,32.9717,32.9988,9315.0
2023-04-13 14:55:00,36.52,36.54,36.52,36.54,10736.0,32.9988,33.0168,32.9988,33.0168,10736.0
2023-04-13 15:00:00,36.54,36.57,36.54,36.55,17716.0,33.0168,33.0439,33.0168,33.0259,17716.0
2023-04-13 15:05:00,36.56,36.56,36.52,36.52,16647.0,33.0349,33.0349,32.9988,32.9988,16647.0
2023-04-13 15:10:00,36.53,36.53,36.49,36.49,11359.0,33.0078,33.0078,32.9717,32.9717,11359.0
2023-04-13 15:15:00,36.5,36.53,36.48,36.51,13911.0,32.9807,33.0078,32.9626,32.9897,13911.0
2023-04-13 15:20:00,36.51,36.52,36.46,36.47,20264.0,32.9897,32.9988,32.9446,32.9536,20264.0
2023-04-13 15:25:00,36.47,36.48,36.45,36.47,18792.0,32.9536,32.9626,32.9355,32.9536,18792.0
2023-04-13 15:30:00,36.47,36.47,36.43,36.45,20961.0,32.9536,32.9536,32.9174,32.9355,20961.0
2023-04-13 15:35:00,36.45,36.48,36.45,36.47,21312.0,32.9355,32.9626,32.9355,32.9536,21312.0
2023-04-13 15:40:00,36.47,36.49,36.45,36.45,26674.0,32.9536,32.9717,32.9355,32.9355,26674.0
2023-04-13 15:45:00,36.45,36.49,36.4,36.43,51837.0,32.9355,32.9717,32.8903,32.9174,51837.0
2023-04-13 15:50:00,36.42,36.45,36.39,36.43,68173.0,32.9084,32.9355,32.8813,32.9174,68173.0
2023-04-13 15:55:00,36.43,36.43,36.39,36.41,140638.0,32.9174,32.9174,32.8813,32.8994,140638.0
2023-04-14 09:30:00,35.96,36.17,35.96,36.07,95597.0,32.4928,32.6825,32.4928,32.5922,95597.0
2023-04-14 09:35:00,36.09,36.16,36.03,36.07,44062.0,32.6102,32.6735,32.556,32.5922,44062.0
2023-04-14 09:40:00,36.06,36.19,36.0,36.15,60660.0,32.5831,32.7006,32.5289,32.6644,60660.0
2023-04-14 09:45:00,36.16,36.29,36.16,36.25,26492.0,32.6735,32.7909,32.6735,32.7548,26492.0
2023-04-14 09:50:00,36.25,36.3,36.18,36.18,19950.0,32.7548,32.8,32.6916,32.6916,19950.0
2023-04-14 09:55:00,36.2,36.22,36.15,36.22,26497.0,32.7096,32.7277,32.6644,32.7277,26497.0
2023-04-14 10:00:00,36.19,36.28,36.16,36.22,60579.0,32.7006,32.7819,32.6735,32.7277,60579.0
2023-04-14 10:05:00,36.2,36.21,36.0,36.03,36278.0,32.7096,32.7187,32.5289,32.556,36278.0
2023-04-14 10:10:00,36.02,36.07,35.94,35.95,35815.0,32.547,32.5922,32.4747,32.4837,35815.0
2023-04-14 10:15:00,35.95,35.98,35.87,35.9,30462.0,32.4837,32.5108,32.4114,32.4385,30462.0
2023-04-14 10:20:00,35.91,35.95,35.81,35.84,27280.0,32.4476,32.4837,32.3572,32.3843,27280.0
2023-04-14 10:25:00,35.84,35.85,35.79,35.84,24391.0,32.3843,32.3934,32.3392,32.3843,24391.0
2023-04-14 10:30:00,35.84,35.86,35.8,35.8,14539.0,32.3843,32.4024,32.3482,32.3482,14539.0
2023-04-14 10:35:00,35.8,35.91,35.78,35.91,20378.0,32.3482,32.4476,32.3301,32.4476,20378.0
2023-04-14 10:40:00,35.9,35.91,35.77,35.84,25883.0,32.4385,32.4476,32.3211,32.3843,25883.0
2023-04-14 10:45:00,35.84,35.91,35.81,35.87,20670.0,32.3843,32.4476,32.3572,32.4114,20670.0
2023-04-14 10:50:00,35.86,35.9,35.84,35.85,10865.0,32.4024,32.4385,32.3843,32.3934,10865.0
2023-04-14 10:55:00,35.85,35.92,35.84,35.88,16063.0,32.3934,32.4566,32.3843,32.4205,16063.0
2023-04-14 11:00:00,35.88,35.91,35.84,35.87,16233.0,32.4205,32.4476,32.3843,32.4114,16233.0
2023-04-14 11:05:00,35.87,35.9,35.84,35.86,15097.0,32.4114,32.4385,32.3843,32.4024,15097.0
2023-04-14 11:10:00,35.86,35.9,35.84,35.85,23349.0,32.4024,32.4385,32.3843,32.3934,23349.0
2023-04-14 11:15:00,35.86,35.86,35.8,35.84,15806.0,32.4024,32.4024,32.3482,32.3843,15806.0
2023-04-14 11:20:00,35.84,35.85,35.79,35.8,13193.0,32.3843,32.3934,32.3392,32.3482,13193.0
2023-04-14 11:25:00,35.79,35.8,35.75,35.8,11064.0,32.3392,32.3482,32.303,32.3482,11064.0
2023-04-14 11:30:00,35.8,35.88,35.79,35.87,31919.0,32.3482,32.4205,32.3392,32.4114,31919.0
2023-04-14 11:35:00,35.87,35.92,35.86,35.91,14238.0,32.4114,32.4566,32.4024,32.4476,14238.0
2023-04-14 11:40:00,35.91,35.92,35.82,35.84,12478.0,32.4476,32.4566,32.3663,32.3843,12478.0
2023-04-14 11:45:00,35.84,35.86,35.8,35.82,13668.0,32.3843,32.4024,32.3482,32.3663,13668.0
2023-04-14 11:50:00,35.81,35.81,35.78,35.79,15721.0,32.3572,32.3572,32.3301,32.3392,15721.0
2023-04-14 11:55:00,35.79,35.84,35.76,35.84,16647.0,32.3392,32.3843,32.312,32.3843,16647.0
2023-04-14 12:00:00,35.84,35.87,35.81,35.83,18456.0,32.3843,32.4114,32.3572,32.3753,18456.0
2023-04-14 12:05:00,35.84,35.87,35.78,35.81,13425.0,32.3843,32.4114,32.3301,32.3572,13425.0
2023-04-14 12:10:00,35.81,35.84,35.79,35.8,13823.0,32.3572,32.3843,32.3392,32.3482,13823.0
2023-04-14 12:15:00,35.8,35.81,35.77,35.79,10827.0,32.3482,32.3572,32.3211,32.3392,10827.0
2023-04-14 12:20:00,35.78,35.8,35.76,35.79,7512.0,32.3301,32.3482,32.312,32.3392,7512.0
2023-04-14 12:25:00,35.79,35.8,35.77,35.77,12005.0,32.3392,32.3482,32.3211,32.3211,12005.0
2023-04-14 12:30:00,35.77,35.79,35.75,35.77,13000.0,32.3211,32.3392,32.303,32.3211,13000.0
2023-04-14 12:35:00,35.77,35.78,35.76,35.77,6876.0,32.3211,32.3301,32.312,32.3211,6876.0
2023-04-14 12:40:00,35.77,35.8,35.76,35.77,15244.0,32.3211,32.3482,32.312,32.3211,15244.0
2023-04-14 12:45:00,35.77,35.77,35.72,35.72,19333.0,32.3211,32.3211,32.2759,32.2759,19333.0
2023-04-14 12:50:00,35.71,35.71,35.64,35.65,9424.0,32.2669,32.2669,32.2036,32.2127,9424.0
2023-04-14 12:55:00,35.64,35.66,35.63,35.65,12258.0,32.2036,32.2217,32.1946,32.2127,12258.0
2023-04-14 13:00:00,35.65,35.67,35.64,35.66,14538.0,32.2127,32.2307,32.2036,32.2217,14538.0
2023-04-14 13:05:00,35.66,35.67,35.62,35.63,15062.0,32.2217,32.2307,32.1855,32.1946,15062.0
2023-04-14 13:10:00,35.63,35.67,35.62,35.65,9475.0,32.1946,32.2307,32.1855,32.2127,9475.0
2023-04-14 13:15:00,35.64,35.66,35.64,35.66,29454.0,32.2036,32.2217,32.2036,32.2217,29454.0
2023-04-14 13:20:00,35.66,35.67,35.63,35.66,16262.0,32.2217,32.2307,32.1946,32.2217,16262.0
2023-04-14 13:25:00,35.65,35.65,35.56,35.58,21143.0,32.2127,32.2127,32.1313,32.1494,21143.0
2023-04-14 13:30:00,35.57,35.57,35.52,35.55,26272.0,32.1404,32.1404,32.0952,32.1223,26272.0
2023-04-14 13:35:00,35.55,35.58,35.54,35.57,21529.0,32.1223,32.1494,32.1133,32.1404,21529.0
2023-04-14 13:40:00,35.57,35.64,35.56,35.57,17429.0,32.1404,32.2036,32.1313,32.1404,17429.0
2023-04-14 13:45:00,35.57,35.61,35.55,35.61,10934.0,32.1404,32.1765,32.1223,32.1765,10934.0
2023-04-14 13:50:00,35.61,35.63,35.6,35.63,8691.0,32.1765,32.1946,32.1675,32.1946,8691.0
2023-04-14 13:55:00,35.63,35.65,35.63,35.65,10228.0,32.1946,32.2127,32.1946,32.2127,10228.0
2023-04-14 14:00:00,35.65,35.66,35.62,35.63,11248.0,32.2127,32.2217,32.1855,32.1946,11248.0
2023-04-14 14:05:00,35.63,35.76,35.62,35.76,10342.0,32.1946,32.312,32.1855,32.312,10342.0
2023-04-14 14:10:00,35.76,35.79,35.74,35.79,9106.0,32.312,32.3392,32.294,32.3392,9106.0
2023-04-14 14:15:00,35.78,35.82,35.78,35.82,5476.0,32.3301,32.3663,32.3301,32.3663,5476.0
2023-04-14 14:20:00,35.83,35.85,35.82,35.83,11255.0,32.3753,32.3934,32.3663,32.3753,11255.0
2023-04-14 14:25:00,35.84,35.88,35.82,35.88,9897.0,32.3843,32.4205,32.3663,32.4205,9897.0
2023-04-14 14:30:00,35.87,35.91,35.87,35.89,19561.0,32.4114,32.4476,32.4114,32.4295,19561.0
2023-04-14 14:35:00,35.9,35.91,35.86,35.86,23290.0,32.4385,32.4476,32.4024,32.4024,23290.0
2023-04-14 14:40:00,35.86,35.87,35.84,35.87,16433.0,32.4024,32.4114,32.3843,32.4114,16433.0
2023-04-14 14:45:00,35.86,35.86,35.83,35.86,19103.0,32.4024,32.4024,32.3753,32.4024,19103.0
2023-04-14 14:50:00,35.86,35.86,35.83,35.84,24194.0,32.4024,32.4024,32.3753,32.3843,24194.0
2023-04-14 14:55:00,35.84,35.88,35.83,35.88,15895.0,32.3843,32.4205,32.3753,32.4205,15895.0
2023-04-14 15:00:00,35.87,35.87,35.82,35.83,20420.0,32.4114,32.4114,32.3663,32.3753,20420.0
2023-04-14 15:05:00,35.83,35.85,35.82,35.84,42599.0,32.3753,32.3934,32.3663,32.3843,42599.0
2023-04-14 15:10:00,35.83,35.83,35.77,35.77,31486.0,32.3753,32.3753,32.3211,32.3211,31486.0
2023-04-14 15:15:00,35.77,35.77,35.7,35.73,34997.0,32.3211,32.3211,32.2578,32.2849,34997.0
2023-04-14 15:20:00,35.73,35.76,35.69,35.75,20557.0,32.2849,32.312,32.2488,32.303,20557.0
2023-04-14 15:25:00,35.76,35.82,35.75,35.81,13861.0,32.312,32.3663,32.303,32.3572,13861.0
2023-04-14 15:30:00,35.81,35.84,35.8,35.83,20090.0,32.3572,32.3843,32.3482,32.3753,20090.0
2023-04-14 15:35:00,35.83,35.88,35.82,35.88,23384.0,32.3753,32.4205,32.3663,32.4205,23384.0
2023-04-14 15:40:00,35.88,35.95,35.86,35.95,46154.0,32.4205,32.4837,32.4024,32.4837,46154.0
2023-04-14 15:45:00,35.95,35.98,35.92,35.98,58740.0,32.4837,32.5108,32.4566,32.5108,58740.0
2023-04-14 15:50:00,35.98,36.01,35.89,35.91,194490.0,32.5108,32.5379,32.4295,32.4476,194490.0
2023-04-14 15:55:00,35.91,35.94,35.89,35.91,323987.0,32.4476,32.4747,32.4295,32.4476,323987.0
2023-04-17 09:30:00,35.94,35.99,35.86,35.9,38515.0,32.4747,32.5199,32.4024,32.4385,38515.0
2023-04-17 09:35:00,35.89,35.91,35.86,35.9,24401.0,32.4295,32.4476,32.4024,32.4385,24401.0
2023-04-17 09:40:00,35.9,36.07,35.9,36.05,15990.0,32.4385,32.5922,32.4385,32.5741,15990.0
2023-04-17 09:45:00,36.06,36.11,36.03,36.05,15947.0,32.5831,32.6283,32.556,32.5741,15947.0
2023-04-17 09:50:00,36.06,36.15,36.04,36.13,16976.0,32.5831,32.6644,32.5651,32.6464,16976.0
2023-04-17 09:55:00,36.14,36.19,36.08,36.09,18317.0,32.6554,32.7006,32.6012,32.6102,18317.0
2023-04-17 10:00:00,36.08,36.13,36.02,36.05,16491.0,32.6012,32.6464,32.547,32.5741,16491.0
2023-04-17 10:05:00,36.05,36.1,36.02,36.09,10211.0,32.5741,32.6193,32.547,32.6102,10211.0
2023-04-17 10:10:00,36.09,36.11,36.05,36.06,12367.0,32.6102,32.6283,32.5741,32.5831,12367.0
2023-04-17 10:15:00,36.07,36.08,35.99,36.02,9305.0,32.5922,32.6012,32.5199,32.547,9305.0
2023-04-17 10:20:00,36.02,36.03,35.98,36.03,12727.0,32.547,32.556,32.5108,32.556,12727.0
2023-04-17 10:25:00,36.02,36.08,36.01,36.05,10235.0,32.547,32.6012,32.5379,32.5741,10235.0
2023-04-17 10:30:00,36.04,36.12,36.04,36.09,12856.0,32.5651,32.6373,32.5651,32.6102,12856.0
2023-04-17 10:35:00,36.09,36.11,36.04,36.05,14654.0,32.6102,32.6283,32.5651,32.5741,14654.0
2023-04-17 10:40:00,36.04,36.04,35.95,35.97,17105.0,32.5651,32.5651,32.4837,32.5018,17105.0
2023-04-17 10:45:00,35.96,35.97,35.93,35.97,12579.0,32.4928,32.5018,32.4657,32.5018,12579.0
2023-04-17 10:50:00,35.97,36.0,35.95,35.96,13215.0,32.5018,32.5289,32.4837,32.4928,13215.0
2023-04-17 10:55:00,35.97,35.97,35.95,35.96,9665.0,32.5018,32.5018,32.4837,32.4928,9665.0
2023-04-17 11:00:00,35.97,36.0,35.95,35.96,12729.0,32.5018,32.5289,32.4837,32.4928,12729.0
2023-04-17 11:05:00,35.97,36.0,35.95,35.95,6224.0,32.5018,32.5289,32.4837,32.4837,6224.0
2023-04-17 11:10:00,35.95,35.95,35.88,35.91,17890.0,32.4837,32.4837,32.4205,32.4476,17890.0
2023-04-17 11:15:00,35.91,35.97,35.91,35.95,11224.0,32.4476,32.5018,32.4476,32.4837,11224.0
2023-04-17 11:20:00,35.95,35.97,35.92,35.96,8273.0,32.4837,32.5018,32.4566,32.4928,8273.0
2023-04-17 11:25:00,35.97,36.0,35.93,35.94,11367.0,32.5018,32.5289,32.4657,32.4747,11367.0
2023-04-17 11:30:00,35.96,35.97,35.92,35.94,13680.0,32.4928,32.5018,32.4566,32.4747,13680.0
2023-04-17 11:35:00,35.94,35.94,35.87,35.88,9894.0,32.4747,32.4747,32.4114,32.4205,9894.0
2023-04-17 11:40:00,35.88,35.91,35.86,35.89,21907.0,32.4205,32.4476,32.4024,32.4295,21907.0
2023-04-17 11:45:00,35.88,35.92,35.87,35.92,7088.0,32.4205,32.4566,32.4114,32.4566,7088.0
2023-04-17 11:50:00,35.93,35.96,35.92,35.95,25762.0,32.4657,32.4928,32.4566,32.4837,25762.0
2023-04-17 11:55:00,35.95,35.99,35.95,35.97,7718.0,32.4837,32.5199,32.4837,32.5018,7718.0
2023-04-17 12:00:00,35.97,36.02,35.97,36.01,9412.0,32.5018,32.547,32.5018,32.5379,9412.0
2023-04-17 12:05:00,36.02,36.03,36.0,36.02,8581.0,32.547,32.556,32.5289,32.547,8581.0
2023-04-17 12:10:00,36.02,36.05,36.0,36.02,8302.0,32.547,32.5741,32.5289,32.547,8302.0
2023-04-17 12:15:00,36.02,36.04,36.0,36.02,8931.0,32.547,32.5651,32.5289,32.547,8931.0
2023-04-17 12:20:00,36.02,36.04,36.0,36.04,10372.0,32.547,32.5651,32.5289,32.5651,10372.0
2023-04-17 12:25:00,36.04,36.07,36.03,36.06,10277.0,32.5651,32.5922,32.556,32.5831,10277.0
2023-04-17 12:30:00,36.06,36.08,36.05,36.05,9918.0,32.5831,32.6012,32.5741,32.5741,9918.0
2023-04-17 12:35:00,36.05,36.11,36.05,36.09,8687.0,32.5741,32.6283,32.5741,32.6102,8687.0
2023-04-17 12:40:00,36.09,36.1,36.05,36.05,5690.0,32.6102,32.6193,32.5741,32.5741,5690.0
2023-04-17 12:45:00,36.05,36.06,36.01,36.02,9395.0,32.5741,32.5831,32.5379,32.547,9395.0
2023-04-17 12:50:00,36.01,36.01,35.95,35.95,9673.0,32.5379,32.5379,32.4837,32.4837,9673.0
2023-04-17 12:55:00,35.95,35.97,35.94,35.96,12256.0,32.4837,32.5018,32.4747,32.4928,12256.0
2023-04-17 13:00:00,35.96,35.96,35.93,35.94,10102.0,32.4928,32.4928,32.4657,32.4747,10102.0
2023-04-17 13:05:00,35.94,35.94,35.89,35.9,4421.0,32.4747,32.4747,32.4295,32.4385,4421.0
2023-04-17 13:10:00,35.89,35.91,35.86,35.91,11537.0,32.4295,32.4476,32.4024,32.4476,11537.0
2023-04-17 13:15:00,35.92,35.96,35.91,35.95,10005.0,32.4566,32.4928,32.4476,32.4837,10005.0
2023-04-17 13:20:00,35.95,35.95,35.91,35.93,10923.0,32.4837,32.4837,32.4476,32.4657,10923.0
2023-04-17 13:25:00,35.93,35.93,35.91,35.93,4090.0,32.4657,32.4657,32.4476,32.4657,4090.0
2023-04-17 13:30:00,35.93,35.95,35.93,35.95,6406.0,32.4657,32.4837,32.4657,32.4837,6406.0
2023-04-17 13:35:00,35.94,35.95,35.93,35.94,11247.0,32.4747,32.4837,32.4657,32.4747,11247.0
2023-04-17 13:40:00,35.94,35.94,35.89,35.9,13801.0,32.4747,32.4747,32.4295,32.4385,13801.0
2023-04-17 13:45:00,35.9,35.93,35.89,35.93,5219.0,32.4385,32.4657,32.4295,32.4657,5219.0
2023-04-17 13:50:00,35.94,35.94,35.92,35.93,6644.0,32.4747,32.4747,32.4566,32.4657,6644.0
2023-04-17 13:55:00,35.93,35.94,35.89,35.94,22145.0,32.4657,32.4747,32.4295,32.4747,22145.0
2023-04-17 14:00:00,35.93,35.96,35.91,35.95,28987.0,32.4657,32.4928,32.4476,32.4837,28987.0
2023-04-17 14:05:00,35.95,35.99,35.94,35.98,7214.0,32.4837,32.5199,32.4747,32.5108,7214.0
2023-04-17 14:10:00,35.98,36.03,35.97,36.01,21569.0,32.5108,32.556,32.5018,32.5379,21569.0
2023-04-17 14:15:00,36.01,36.05,36.0,36.03,13420.0,32.5379,32.5741,32.5289,32.556,13420.0
2023-04-17 14:20:00,36.03,36.04,36.02,36.02,6031.0,32.556,32.5651,32.547,32.547,6031.0
2023-04-17 14:25:00,36.02,36.03,36.01,36.02,9611.0,32.547,32.556,32.5379,32.547,9611.0
2023-04-17 14:30:00,36.01,36.06,36.0,36.06,18368.0,32.5379,32.5831,32.5289,32.5831,18368.0
2023-04-17 14:35:00,36.06,36.07,36.04,36.05,9626.0,32.5831,32.5922,32.5651,32.5741,9626.0
2023-04-17 14:40:00,36.05,36.1,36.04,36.1,35520.0,32.5741,32.6193,32.5651,32.6193,35520.0
2023-04-17 14:45:00,36.1,36.16,36.1,36.15,20960.0,32.6193,32.6735,32.6193,32.6644,20960.0
2023-04-17 14:50:00,36.15,36.22,36.15,36.21,29876.0,32.6644,32.7277,32.6644,32.7187,29876.0
2023-04-17 14:55:00,36.21,36.25,36.2,36.25,17957.0,32.7187,32.7548,32.7096,32.7548,17957.0
2023-04-17 15:00:00,36.25,36.33,36.25,36.3,29833.0,32.7548,32.8271,32.7548,32.8,29833.0
2023-04-17 15:05:00,36.3,36.33,36.27,36.33,19009.0,32.8,32.8271,32.7729,32.8271,19009.0
2023-04-17 15:10:00,36.33,36.35,36.32,36.33,27201.0,32.8271,32.8452,32.8181,32.8271,27201.0
2023-04-17 15:15:00,36.33,36.35,36.3,36.32,20393.0,32.8271,32.8452,32.8,32.8181,20393.0
2023-04-17 15:20:00,36.33,36.35,36.31,36.32,26480.0,32.8271,32.8452,32.809,32.8181,26480.0
2023-04-17 15:25:00,36.31,36.38,36.31,36.37,20529.0,32.809,32.8723,32.809,32.8632,20529.0
2023-04-17 15:30:00,36.37,36.37,36.33,36.34,20819.0,32.8632,32.8632,32.8271,32.8361,20819.0
2023-04-17 15:35:00,36.34,36.34,36.27,36.27,27745.0,32.8361,32.8361,32.7729,32.7729,27745.0
2023-04-17 15:40:00,36.27,36.3,36.26,36.27,28023.0,32.7729,32.8,32.7638,32.7729,28023.0
2023-04-17 15:45:00,36.27,36.28,36.23,36.23,33346.0,32.7729,32.7819,32.7367,32.7367,33346.0
2023-04-17 15:50:00,36.23,36.31,36.22,36.3,65275.0,32.7367,32.809,32.7277,32.8,65275.0
2023-04-17 15:55:00,36.3,36.35,36.29,36.35,152493.0,32.8,32.8452,32.7909,32.8452,152493.0
2023-04-18 09:30:00,36.36,36.48,36.36,36.45,28251.0,32.8542,32.9626,32.8542,32.9355,28251.0
2023-04-18 09:35:00,36.44,36.49,36.37,36.49,16520.0,32.9265,32.9717,32.8632,32.9717,16520.0
2023-04-18 09:40:00,36.49,36.54,36.44,36.52,18082.0,32.9717,33.0168,32.9265,32.9988,18082.0
2023-04-18 09:45:00,36.52,36.53,36.4,36.41,9935.0,32.9988,33.0078,32.8903,32.8994,9935.0
2023-04-18 09:50:00,36.41,36.41,36.24,36.25,35680.0,32.8994,32.8994,32.7458,32.7548,35680.0
2023-04-18 09:55:00,36.27,36.28,36.19,36.2,9480.0,32.7729,32.7819,32.7006,32.7096,9480.0
2023-04-18 10:00:00,36.2,36.29,36.2,36.25,10362.0,32.7096,32.7909,32.7096,32.7548,10362.0
2023-04-18 10:05:00,36.25,36.3,36.24,36.27,10448.0,32.7548,32.8,32.7458,32.7729,10448.0
2023-04-18 10:10:00,36.26,36.29,36.22,36.29,10937.0,32.7638,32.7909,32.7277,32.7909,10937.0
2023-04-18 10:15:00,36.29,36.34,36.28,36.34,9786.0,32.7909,32.8361,32.7819,32.8361,9786.0
2023-04-18 10:20:00,36.33,36.41,36.32,36.41,12430.0,32.8271,32.8994,32.8181,32.8994,12430.0
2023-04-18 10:25:00,36.4,36.4,36.33,36.35,18487.0,32.8903,32.8903,32.8271,32.8452,18487.0
2023-04-18 10:30:00,36.34,36.38,36.28,36.33,14752.0,32.8361,32.8723,32.7819,32.8271,14752.0
2023-04-18 10:35:00,36.34,36.38,36.33,36.35,17233.0,32.8361,32.8723,32.8271,32.8452,17233.0
2023-04-18 10:40:00,36.35,36.4,36.33,36.35,8348.0,32.8452,32.8903,32.8271,32.8452,8348.0
2023-04-18 10:45:00,36.37,36.38,36.32,36.33,14971.0,32.8632,32.8723,32.8181,32.8271,14971.0
2023-04-18 10:50:00,36.33,36.35,36.28,36.3,12371.0,32.8271,32.8452,32.7819,32.8,12371.0
2023-04-18 10:55:00,36.3,36.32,36.27,36.31,6541.0,32.8,32.8181,32.7729,32.809,6541.0
2023-04-18 11:00:00,36.32,36.36,36.32,36.34,7481.0,32.8181,32.8542,32.8181,32.8361,7481.0
2023-04-18 11:05:00,36.35,36.35,36.28,36.28,6783.0,32.8452,32.8452,32.7819,32.7819,6783.0
2023-04-18 11:10:00,36.27,36.28,36.25,36.25,6616.0,32.7729,32.7819,32.7548,32.7548,6616.0
2023-04-18 11:15:00,36.26,36.3,36.26,36.27,14735.0,32.7638,32.8,32.7638,32.7729,14735.0
2023-04-18 11:20:00,36.27,36.28,36.24,36.26,7098.0,32.7729,32.7819,32.7458,32.7638,7098.0
2023-04-18 11:25:00,36.27,36.33,36.27,36.33,8645.0,32.7729,32.8271,32.7729,32.8271,8645.0
2023-04-18 11:30:00,36.33,36.38,36.32,36.37,7774.0,32.8271,32.8723,32.8181,32.8632,7774.0
2023-04-18 11:35:00,36.37,36.38,36.3,36.3,11641.0,32.8632,32.8723,32.8,32.8,11641.0
2023-04-18 11:40:00,36.29,36.34,36.28,36.33,8232.0,32.7909,32.8361,32.7819,32.8271,8232.0
2023-04-18 11:45:00,36.31,36.34,36.3,36.33,6556.0,32.809,32.8361,32.8,32.8271,6556.0
2023-04-18 11:50:00,36.32,36.33,36.29,36.33,4970.0,32.8181,32.8271,32.7909,32.8271,4970.0
2023-04-18 11:55:00,36.34,36.34,36.27,36.3,28184.0,32.8361,32.8361,32.7729,32.8,28184.0
2023-04-18 12:00:00,36.3,36.34,36.28,36.34,13202.0,32.8,32.8361,32.7819,32.8361,13202.0
2023-04-18 12:05:00,36.34,36.36,36.33,36.36,6532.0,32.8361,32.8542,32.8271,32.8542,6532.0
2023-04-18 12:10:00,36.36,36.39,36.32,36.33,40409.0,32.8542,32.8813,32.8181,32.8271,40409.0
2023-04-18 12:15:00,36.34,36.37,36.33,36.37,9773.0,32.8361,32.8632,32.8271,32.8632,9773.0
2023-04-18 12:20:00,36.37,36.39,36.36,36.36,7695.0,32.8632,32.8813,32.8542,32.8542,7695.0
2023-04-18 12:25:00,36.37,36.4,36.37,36.39,9730.0,32.8632,32.8903,32.8632,32.8813,9730.0
2023-04-18 12:30:00,36.4,36.4,36.38,36.39,2584.0,32.8903,32.8903,32.8723,32.8813,2584.0
2023-04-18 12:35:00,36.39,36.43,36.39,36.41,6244.0,32.8813,32.9174,32.8813,32.8994,6244.0
2023-04-18 12:40:00,36.41,36.43,36.4,36.42,2870.0,32.8994,32.9174,32.8903,32.9084,2870.0
2023-04-18 12:45:00,36.41,36.43,36.41,36.42,5236.0,32.8994,32.9174,32.8994,32.9084,5236.0
2023-04-18 12:50:00,36.41,36.42,36.33,36.34,9381.0,32.8994,32.9084,32.8271,32.8361,9381.0
2023-04-18 12:55:00,36.34,36.35,36.32,36.34,6631.0,32.8361,32.8452,32.8181,32.8361,6631.0
2023-04-18 13:00:00,36.33,36.35,36.31,36.34,5043.0,32.8271,32.8452,32.809,32.8361,5043.0
2023-04-18 13:05:00,36.34,36.38,36.34,36.38,4921.0,32.8361,32.8723,32.8361,32.8723,4921.0
2023-04-18 13:10:00,36.37,36.38,36.36,36.36,9269.0,32.8632,32.8723,32.8542,32.8542,9269.0
2023-04-18 13:15:00,36.35,36.36,36.32,36.33,5090.0,32.8452,32.8542,32.8181,32.8271,5090.0
2023-04-18 13:20:00,36.32,36.32,36.28,36.31,6033.0,32.8181,32.8181,32.7819,32.809,6033.0
2023-04-18 13:25:00,36.3,36.32,36.27,36.29,15096.0,32.8,32.8181,32.7729,32.7909,15096.0
2023-04-18 13:30:00,36.27,36.28,36.25,36.27,5895.0,32.7729,32.7819,32.7548,32.7729,5895.0
2023-04-18 13:35:00,36.27,36.28,36.26,36.27,3955.0,32.7729,32.7819,32.7638,32.7729,3955.0
2023-04-18 13:40:00,36.27,36.29,36.26,36.29,3407.0,32.7729,32.7909,32.7638,32.7909,3407.0
2023-04-18 13:45:00,36.28,36.3,36.27,36.28,6736.0,32.7819,32.8,32.7729,32.7819,6736.0
2023-04-18 13:50:00,36.28,36.3,36.27,36.29,6131.0,32.7819,32.8,32.7729,32.7909,6131.0
2023-04-18 13:55:00,36.28,36.29,36.26,36.27,6631.0,32.7819,32.7909,32.7638,32.7729,6631.0
2023-04-18 14:00:00,36.27,36.31,36.26,36.31,7085.0,32.7729,32.809,32.7638,32.809,7085.0
2023-04-18 14:05:00,36.3,36.31,36.26,36.3,8876.0,32.8,32.809,32.7638,32.8,8876.0
2023-04-18 14:10:00,36.3,36.32,36.28,36.3,5967.0,32.8,32.8181,32.7819,32.8,5967.0
2023-04-18 14:15:00,36.3,36.32,36.27,36.28,13868.0,32.8,32.8181,32.7729,32.7819,13868.0
2023-04-18 14:20:00,36.28,36.3,36.27,36.3,4856.0,32.7819,32.8,32.7729,32.8,4856.0
2023-04-18 14:25:00,36.32,36.35,36.31,36.34,6533.0,32.8181,32.8452,32.809,32.8361,6533.0
2023-04-18 14:30:00,36.34,36.37,36.34,36.36,7424.0,32.8361,32.8632,32.8361,32.8542,7424.0
2023-04-18 14:35:00,36.36,36.38,36.36,36.36,3074.0,32.8542,32.8723,32.8542,32.8542,3074.0
2023-04-18 14:40:00,36.36,36.36,36.32,36.34,6836.0,32.8542,32.8542,32.8181,32.8361,6836.0
2023-04-18 14:45:00,36.34,36.36,36.26,36.31,11450.0,32.8361,32.8542,32.7638,32.809,11450.0
2023-04-18 14:50:00,36.31,36.32,36.29,36.31,7221.0,32.809,32.8181,32.7909,32.809,7221.0
2023-04-18 14:55:00,36.31,36.36,36.31,36.35,8875.0,32.809,32.8542,32.809,32.8452,8875.0
2023-04-18 15:00:00,36.36,36.4,36.36,36.4,10088.0,32.8542,32.8903,32.8542,32.8903,10088.0
2023-04-18 15:05:00,36.39,36.42,36.39,36.42,9062.0,32.8813,32.9084,32.8813,32.9084,9062.0
2023-04-18 15:10:00,36.42,36.48,36.42,36.47,13488.0,32.9084,32.9626,32.9084,32.9536,13488.0
2023-04-18 15:15:00,36.47,36.48,36.45,36.47,6025.0,32.9536,32.9626,32.9355,32.9536,6025.0
2023-04-18 15:20:00,36.48,36.49,36.44,36.45,16997.0,32.9626,32.9717,32.9265,32.9355,16997.0
2023-04-18 15:25:00,36.45,36.49,36.43,36.48,14306.0,32.9355,32.9717,32.9174,32.9626,14306.0
2023-04-18 15:30:00,36.48,36.48,36.44,36.45,15811.0,32.9626,32.9626,32.9265,32.9355,15811.0
2023-04-18 15:35:00,36.45,36.47,36.42,36.44,9393.0,32.9355,32.9536,32.9084,32.9265,9393.0
2023-04-18 15:40:00,36.44,36.49,36.43,36.48,27631.0,32.9265,32.9717,32.9174,32.9626,27631.0
2023-04-18 15:45:00,36.48,36.5,36.46,36.5,27732.0,32.9626,32.9807,32.9446,32.9807,27732.0
2023-04-18 15:50:00,36.49,36.51,36.41,36.43,92762.0,32.9717,32.9897,32.8994,32.9174,92762.0
2023-04-18 15:55:00,36.43,36.52,36.42,36.49,159867.0,32.9174,32.9988,32.9084,32.9717,159867.0
2023-04-19 09:30:00,36.4,36.51,36.35,36.37,32497.0,32.8903,32.9897,32.8452,32.8632,32497.0
2023-04-19 09:35:00,36.36,36.39,36.31,36.35,9353.0,32.8542,32.8813,32.809,32.8452,9353.0
2023-04-19 09:40:00,36.36,36.39,36.33,36.35,10896.0,32.8542,32.8813,32.8271,32.8452,10896.0
2023-04-19 09:45:00,36.34,36.36,36.26,36.29,16336.0,32.8361,32.8542,32.7638,32.7909,16336.0
2023-04-19 09:50:00,36.31,36.34,36.3,36.3,9263.0,32.809,32.8361,32.8,32.8,9263.0
2023-04-19 09:55:00,36.31,36.32,36.25,36.25,6912.0,32.809,32.8181,32.7548,32.7548,6912.0
2023-04-19 10:00:00,36.28,36.29,36.23,36.28,9468.0,32.7819,32.7909,32.7367,32.7819,9468.0
2023-04-19 10:05:00,36.27,36.34,36.24,36.34,10301.0,32.7729,32.8361,32.7458,32.8361,10301.0
2023-04-19 10:10:00,36.33,36.34,36.28,36.34,10250.0,32.8271,32.8361,32.7819,32.8361,10250.0
2023-04-19 10:15:00,36.33,36.37,36.32,36.37,11545.0,32.8271,32.8632,32.8181,32.8632,11545.0
2023-04-19 10:20:00,36.39,36.46,36.38,36.44,14196.0,32.8813,32.9446,32.8723,32.9265,14196.0
2023-04-19 10:25:00,36.43,36.48,36.41,36.44,9078.0,32.9174,32.9626,32.8994,32.9265,9078.0
2023-04-19 10:30:00,36.46,36.5,36.46,36.5,7185.0,32.9446,32.9807,32.9446,32.9807,7185.0
2023-04-19 10:35:00,36.52,36.54,36.49,36.5,13389.0,32.9988,33.0168,32.9717,32.9807,13389.0
2023-04-19 10:40:00,36.49,36.52,36.48,36.52,10968.0,32.9717,32.9988,32.9626,32.9988,10968.0
2023-04-19 10:45:00,36.54,36.54,36.47,36.51,6000.0,33.0168,33.0168,32.9536,32.9897,6000.0
2023-04-19 10:50:00,36.51,36.56,36.5,36.55,10020.0,32.9897,33.0349,32.9807,33.0259,10020.0
2023-04-19 10:55:00,36.56,36.57,36.55,36.57,4893.0,33.0349,33.0439,33.0259,33.0439,4893.0
2023-04-19 11:00:00,36.57,36.57,36.5,36.5,6816.0,33.0439,33.0439,32.9807,32.9807,6816.0
2023-04-19 11:05:00,36.5,36.51,36.45,36.45,6818.0,32.9807,32.9897,32.9355,32.9355,6818.0
2023-04-19 11:10:00,36.45,36.5,36.43,36.49,14324.0,32.9355,32.9807,32.9174,32.9717,14324.0
2023-04-19 11:15:00,36.5,36.5,36.48,36.5,8340.0,32.9807,32.9807,32.9626,32.9807,8340.0
2023-04-19 11:20:00,36.5,36.5,36.46,36.46,9392.0,32.9807,32.9807,32.9446,32.9446,9392.0
2023-04-19 11:25:00,36.47,36.48,36.44,36.48,7370.0,32.9536,32.9626,32.9265,32.9626,7370.0
2023-04-19 11:30:00,36.48,36.48,36.45,36.47,5341.0,32.9626,32.9626,32.9355,32.9536,5341.0
2023-04-19 11:35:00,36.46,36.49,36.45,36.48,6418.0,32.9446,32.9717,32.9355,32.9626,6418.0
2023-04-19 11:40:00,36.48,36.49,36.43,36.43,13550.0,32.9626,32.9717,32.9174,32.9174,13550.0
2023-04-19 11:45:00,36.43,36.45,36.41,36.45,6250.0,32.9174,32.9355,32.8994,32.9355,6250.0
2023-04-19 11:50:00,36.44,36.45,36.43,36.44,6005.0,32.9265,32.9355,32.9174,32.9265,6005.0
2023-04-19 11:55:00,36.44,36.47,36.42,36.45,31434.0,32.9265,32.9536,32.9084,32.9355,31434.0
2023-04-19 12:00:00,36.45,36.46,36.41,36.44,24937.0,32.9355,32.9446,32.8994,32.9265,24937.0
2023-04-19 12:05:00,36.44,36.45,36.42,36.44,6956.0,32.9265,32.9355,32.9084,32.9265,6956.0
2023-04-19 12:10:00,36.44,36.46,36.43,36.45,10304.0,32.9265,32.9446,32.9174,32.9355,10304.0
2023-04-19 12:15:00,36.45,36.53,36.45,36.52,20870.0,32.9355,33.0078,32.9355,32.9988,20870.0
2023-04-19 12:20:00,36.52,36.56,36.52,36.55,12259.0,32.9988,33.0349,32.9988,33.0259,12259.0
2023-04-19 12:25:00,36.55,36.55,36.5,36.52,3861.0,33.0259,33.0259,32.9807,32.9988,3861.0
2023-04-19 12:30:00,36.52,36.52,36.49,36.5,9622.0,32.9988,32.9988,32.9717,32.9807,9622.0
2023-04-19 12:35:00,36.49,36.52,36.48,36.51,5462.0,32.9717,32.9988,32.9626,32.9897,5462.0
2023-04-19 12:40:00,36.52,36.55,36.52,36.52,8053.0,32.9988,33.0259,32.9988,32.9988,8053.0
2023-04-19 12:45:00,36.54,36.55,36.53,36.55,12406.0,33.0168,33.0259,33.0078,33.0259,12406.0
2023-04-19 12:50:00,36.55,36.57,36.54,36.57,5069.0,33.0259,33.0439,33.0168,33.0439,5069.0
2023-04-19 12:55:00,36.57,36.57,36.56,36.56,4018.0,33.0439,33.0439,33.0349,33.0349,4018.0
2023-04-19 13:00:00,36.56,36.59,36.56,36.59,8518.0,33.0349,33.062,33.0349,33.062,8518.0
2023-04-19 13:05:00,36.59,36.61,36.57,36.6,7474.0,33.062,33.0801,33.0439,33.0711,7474.0
2023-04-19 13:10:00,36.59,36.6,36.56,36.57,4179.0,33.062,33.0711,33.0349,33.0439,4179.0
2023-04-19 13:15:00,36.56,36.57,36.5,36.5,10999.0,33.0349,33.0439,32.9807,32.9807,10999.0
2023-04-19 13:20:00,36.5,36.5,36.48,36.5,4939.0,32.9807,32.9807,32.9626,32.9807,4939.0
2023-04-19 13:25:00,36.5,36.52,36.49,36.52,9358.0,32.9807,32.9988,32.9717,32.9988,9358.0
2023-04-19 13:30:00,36.52,36.55,36.52,36.54,4967.0,32.9988,33.0259,32.9988,33.0168,4967.0
2023-04-19 13:35:00,36.52,36.54,36.52,36.52,3978.0,32.9988,33.0168,32.9988,32.9988,3978.0
2023-04-19 13:40:00,36.53,36.55,36.53,36.54,7053.0,33.0078,33.0259,33.0078,33.0168,7053.0
2023-04-19 13:45:00,36.54,36.55,36.53,36.55,3334.0,33.0168,33.0259,33.0078,33.0259,3334.0
2023-04-19 13:50:00,36.55,36.59,36.55,36.58,3222.0,33.0259,33.062,33.0259,33.053,3222.0
2023-04-19 13:55:00,36.58,36.61,36.58,36.59,3633.0,33.053,33.0801,33.053,33.062,3633.0
2023-04-19 14:00:00,36.6,36.66,36.6,36.62,7439.0,33.0711,33.1253,33.0711,33.0891,7439.0
2023-04-19 14:05:00,36.6,36.62,36.6,36.62,6374.0,33.0711,33.0891,33.0711,33.0891,6374.0
2023-04-19 14:10:00,36.6,36.64,36.6,36.61,6961.0,33.0711,33.1072,33.0711,33.0801,6961.0
2023-04-19 14:15:00,36.61,36.62,36.6,36.6,6476.0,33.0801,33.0891,33.0711,33.0711,6476.0
2023-04-19 14:20:00,36.6,36.64,36.59,36.64,6847.0,33.0711,33.1072,33.062,33.1072,6847.0
2023-04-19 14:25:00,36.64,36.67,36.63,36.67,8255.0,33.1072,33.1343,33.0982,33.1343,8255.0
2023-04-19 14:30:00,36.67,36.69,36.62,36.64,16221.0,33.1343,33.1524,33.0891,33.1072,16221.0
2023-04-19 14:35:00,36.64,36.67,36.63,36.66,28780.0,33.1072,33.1343,33.0982,33.1253,28780.0
2023-04-19 14:40:00,36.66,36.66,36.63,36.65,15666.0,33.1253,33.1253,33.0982,33.1162,15666.0
2023-04-19 14:45:00,36.65,36.66,36.62,36.66,12948.0,33.1162,33.1253,33.0891,33.1253,12948.0
2023-04-19 14:50:00,36.65,36.66,36.64,36.65,13466.0,33.1162,33.1253,33.1072,33.1162,13466.0
2023-04-19 14:55:00,36.65,36.67,36.65,36.67,14339.0,33.1162,33.1343,33.1162,33.1343,14339.0
2023-04-19 15:00:00,36.68,36.7,36.66,36.7,70217.0,33.1433,33.1614,33.1253,33.1614,70217.0
2023-04-19 15:05:00,36.7,36.7,36.68,36.7,10956.0,33.1614,33.1614,33.1433,33.1614,10956.0
2023-04-19 15:10:00,36.7,36.74,36.69,36.73,24466.0,33.1614,33.1976,33.1524,33.1885,24466.0
2023-04-19 15:15:00,36.73,36.75,36.71,36.72,47516.0,33.1885,33.2066,33.1704,33.1795,47516.0
2023-04-19 15:20:00,36.73,36.76,36.72,36.76,20010.0,33.1885,33.2156,33.1795,33.2156,20010.0
2023-04-19 15:25:00,36.75,36.76,36.74,36.75,17164.0,33.2066,33.2156,33.1976,33.2066,17164.0
2023-04-19 15:30:00,36.74,36.77,36.74,36.75,28438.0,33.1976,33.2247,33.1976,33.2066,28438.0
2023-04-19 15:35:00,36.75,36.76,36.65,36.66,34967.0,33.2066,33.2156,33.1162,33.1253,34967.0
2023-04-19 15:40:00,36.65,36.7,36.64,36.65,18870.0,33.1162,33.1614,33.1072,33.1162,18870.0
2023-04-19 15:45:00,36.65,36.65,36.57,36.58,29886.0,33.1162,33.1162,33.0439,33.053,29886.0
2023-04-19 15:50:00,36.57,36.61,36.52,36.59,72029.0,33.0439,33.0801,32.9988,33.062,72029.0
2023-04-19 15:55:00,36.59,36.6,36.54,36.57,125999.0,33.062,33.0711,33.0168,33.0439,125999.0
2023-04-20 09:30:00,36.34,36.52,36.32,36.48,46614.0,32.8361,32.9988,32.8181,32.9626,46614.0
2023-04-20 09:35:00,36.48,36.53,36.44,36.44,23648.0,32.9626,33.0078,32.9265,32.9265,23648.0
2023-04-20 09:40:00,36.43,36.43,36.31,36.32,10861.0,32.9174,32.9174,32.809,32.8181,10861.0
2023-04-20 09:45:00,36.32,36.41,36.31,36.34,13582.0,32.8181,32.8994,32.809,32.8361,13582.0
2023-04-20 09:50:00,36.34,36.37,36.32,36.32,8757.0,32.8361,32.8632,32.8181,32.8181,8757.0
2023-04-20 09:55:00,36.31,36.42,36.31,36.41,26136.0,32.809,32.9084,32.809,32.8994,26136.0
2023-04-20 10:00:00,36.41,36.45,36.39,36.41,13992.0,32.8994,32.9355,32.8813,32.8994,13992.0
2023-04-20 10:05:00,36.41,36.42,36.38,36.39,24235.0,32.8994,32.9084,32.8723,32.8813,24235.0
2023-04-20 10:10:00,36.39,36.49,36.39,36.48,13320.0,32.8813,32.9717,32.8813,32.9626,13320.0
2023-04-20 10:15:00,36.49,36.53,36.48,36.52,12367.0,32.9717,33.0078,32.9626,32.9988,12367.0
2023-04-20 10:20:00,36.52,36.56,36.5,36.56,9017.0,32.9988,33.0349,32.9807,33.0349,9017.0
2023-04-20 10:25:00,36.57,36.59,36.53,36.53,16576.0,33.0439,33.062,33.0078,33.0078,16576.0
2023-04-20 10:30:00,36.54,36.6,36.53,36.58,9922.0,33.0168,33.0711,33.0078,33.053,9922.0
2023-04-20 10:35:00,36.57,36.59,36.5,36.5,12471.0,33.0439,33.062,32.9807,32.9807,12471.0
2023-04-20 10:40:00,36.5,36.5,36.47,36.5,6308.0,32.9807,32.9807,32.9536,32.9807,6308.0
2023-04-20 10:45:00,36.51,36.54,36.46,36.48,9166.0,32.9897,33.0168,32.9446,32.9626,9166.0
2023-04-20 10:50:00,36.48,36.5,36.44,36.47,14103.0,32.9626,32.9807,32.9265,32.9536,14103.0
2023-04-20 10:55:00,36.48,36.49,36.44,36.48,21653.0,32.9626,32.9717,32.9265,32.9626,21653.0
2023-04-20 11:00:00,36.48,36.53,36.48,36.52,6208.0,32.9626,33.0078,32.9626,32.9988,6208.0
2023-04-20 11:05:00,36.52,36.52,36.45,36.49,5703.0,32.9988,32.9988,32.9355,32.9717,5703.0
2023-04-20 11:10:00,36.5,36.53,36.49,36.53,6716.0,32.9807,33.0078,32.9717,33.0078,6716.0
2023-04-20 11:15:00,36.53,36.54,36.49,36.5,22601.0,33.0078,33.0168,32.9717,32.9807,22601.0
2023-04-20 11:20:00,36.5,36.5,36.45,36.47,5267.0,32.9807,32.9807,32.9355,32.9536,5267.0
2023-04-20 11:25:00,36.48,36.52,36.47,36.48,4593.0,32.9626,32.9988,32.9536,32.9626,4593.0
2023-04-20 11:30:00,36.47,36.49,36.46,36.48,5246.0,32.9536,32.9717,32.9446,32.9626,5246.0
2023-04-20 11:35:00,36.48,36.5,36.46,36.48,5094.0,32.9626,32.9807,32.9446,32.9626,5094.0
2023-04-20 11:40:00,36.48,36.52,36.45,36.52,10131.0,32.9626,32.9988,32.9355,32.9988,10131.0
2023-04-20 11:45:00,36.52,36.54,36.5,36.52,6843.0,32.9988,33.0168,32.9807,32.9988,6843.0
2023-04-20 11:50:00,36.52,36.54,36.5,36.5,6533.0,32.9988,33.0168,32.9807,32.9807,6533.0
2023-04-20 11:55:00,36.5,36.5,36.45,36.46,9214.0,32.9807,32.9807,32.9355,32.9446,9214.0
2023-04-20 12:00:00,36.46,36.47,36.43,36.44,4475.0,32.9446,32.9536,32.9174,32.9265,4475.0
2023-04-20 12:05:00,36.44,36.46,36.42,36.45,5875.0,32.9265,32.9446,32.9084,32.9355,5875.0
2023-04-20 12:10:00,36.45,36.49,36.45,36.48,4311.0,32.9355,32.9717,32.9355,32.9626,4311.0
2023-04-20 12:15:00,36.48,36.49,36.43,36.44,7621.0,32.9626,32.9717,32.9174,32.9265,7621.0
2023-04-20 12:20:00,36.45,36.48,36.45,36.47,5702.0,32.9355,32.9626,32.9355,32.9536,5702.0
2023-04-20 12:25:00,36.47,36.48,36.45,36.48,18342.0,32.9536,32.9626,32.9355,32.9626,18342.0
2023-04-20 12:30:00,36.47,36.5,36.45,36.48,6323.0,32.9536,32.9807,32.9355,32.9626,6323.0
2023-04-20 12:35:00,36.48,36.52,36.48,36.52,14998.0,32.9626,32.9988,32.9626,32.9988,14998.0
2023-04-20 12:40:00,36.52,36.55,36.5,36.55,16450.0,32.9988,33.0259,32.9807,33.0259,16450.0
2023-04-20 12:45:00,36.56,36.56,36.47,36.48,9359.0,33.0349,33.0349,32.9536,32.9626,9359.0
2023-04-20 12:50:00,36.47,36.48,36.42,36.43,6245.0,32.9536,32.9626,32.9084,32.9174,6245.0
2023-04-20 12:55:00,36.43,36.46,36.42,36.45,6413.0,32.9174,32.9446,32.9084,32.9355,6413.0
2023-04-20 13:00:00,36.46,36.49,36.45,36.48,8756.0,32.9446,32.9717,32.9355,32.9626,8756.0
2023-04-20 13:05:00,36.48,36.52,36.48,36.51,3591.0,32.9626,32.9988,32.9626,32.9897,3591.0
2023-04-20 13:10:00,36.51,36.53,36.49,36.51,10097.0,32.9897,33.0078,32.9717,32.9897,10097.0
2023-04-20 13:15:00,36.5,36.5,36.47,36.47,5628.0,32.9807,32.9807,32.9536,32.9536,5628.0
2023-04-20 13:20:00,36.47,36.48,36.45,36.48,4104.0,32.9536,32.9626,32.9355,32.9626,4104.0
2023-04-20 13:25:00,36.48,36.48,36.47,36.48,2361.0,32.9626,32.9626,32.9536,32.9626,2361.0
2023-04-20 13:30:00,36.48,36.5,36.48,36.48,3449.0,32.9626,32.9807,32.9626,32.9626,3449.0
2023-04-20 13:35:00,36.48,36.5,36.44,36.46,7982.0,32.9626,32.9807,32.9265,32.9446,7982.0
2023-04-20 13:40:00,36.46,36.47,36.44,36.45,4194.0,32.9446,32.9536,32.9265,32.9355,4194.0
2023-04-20 13:45:00,36.45,36.47,36.44,36.47,2980.0,32.9355,32.9536,32.9265,32.9536,2980.0
2023-04-20 13:50:00,36.47,36.5,36.45,36.5,8769.0,32.9536,32.9807,32.9355,32.9807,8769.0
2023-04-20 13:55:00,36.5,36.5,36.47,36.49,4875.0,32.9807,32.9807,32.9536,32.9717,4875.0
2023-04-20 14:00:00,36.48,36.5,36.43,36.45,11540.0,32.9626,32.9807,32.9174,32.9355,11540.0
2023-04-20 14:05:00,36.44,36.47,36.42,36.45,8601.0,32.9265,32.9536,32.9084,32.9355,8601.0
2023-04-20 14:10:00,36.46,36.48,36.45,36.46,5386.0,32.9446,32.9626,32.9355,32.9446,5386.0
2023-04-20 14:15:00,36.46,36.46,36.44,36.45,5233.0,32.9446,32.9446,32.9265,32.9355,5233.0
2023-04-20 14:20:00,36.44,36.48,36.44,36.46,4676.0,32.9265,32.9626,32.9265,32.9446,4676.0
2023-04-20 14:25:00,36.45,36.49,36.45,36.48,5698.0,32.9355,32.9717,32.9355,32.9626,5698.0
2023-04-20 14:30:00,36.48,36.49,36.44,36.47,9878.0,32.9626,32.9717,32.9265,32.9536,9878.0
2023-04-20 14:35:00,36.46,36.46,36.39,36.41,14133.0,32.9446,32.9446,32.8813,32.8994,14133.0
2023-04-20 14:40:00,36.4,36.41,36.39,36.41,13372.0,32.8903,32.8994,32.8813,32.8994,13372.0
2023-04-20 14:45:00,36.4,36.41,36.38,36.4,21249.0,32.8903,32.8994,32.8723,32.8903,21249.0
2023-04-20 14:50:00,36.4,36.43,36.4,36.42,6389.0,32.8903,32.9174,32.8903,32.9084,6389.0
2023-04-20 14:55:00,36.41,36.43,36.4,36.43,19003.0,32.8994,32.9174,32.8903,32.9174,19003.0
2023-04-20 15:00:00,36.43,36.44,36.39,36.41,29304.0,32.9174,32.9265,32.8813,32.8994,29304.0
2023-04-20 15:05:00,36.41,36.41,36.38,36.4,14324.0,32.8994,32.8994,32.8723,32.8903,14324.0
2023-04-20 15:10:00,36.4,36.4,36.35,36.36,18061.0,32.8903,32.8903,32.8452,32.8542,18061.0
2023-04-20 15:15:00,36.36,36.36,36.3,36.34,59913.0,32.8542,32.8542,32.8,32.8361,59913.0
2023-04-20 15:20:00,36.34,36.44,36.33,36.43,51998.0,32.8361,32.9265,32.8271,32.9174,51998.0
2023-04-20 15:25:00,36.43,36.49,36.41,36.43,19383.0,32.9174,32.9717,32.8994,32.9174,19383.0
2023-04-20 15:30:00,36.44,36.46,36.41,36.44,18055.0,32.9265,32.9446,32.8994,32.9265,18055.0
2023-04-20 15:35:00,36.43,36.48,36.4,36.48,29072.0,32.9174,32.9626,32.8903,32.9626,29072.0
2023-04-20 15:40:00,36.48,36.49,36.44,36.45,32031.0,32.9626,32.9717,32.9265,32.9355,32031.0
2023-04-20 15:45:00,36.45,36.45,36.4,36.45,31442.0,32.9355,32.9355,32.8903,32.9355,31442.0
2023-04-20 15:50:00,36.44,36.52,36.41,36.52,59082.0,32.9265,32.9988,32.8994,32.9988,59082.0
2023-04-20 15:55:00,36.51,36.57,36.51,36.56,151560.0,32.9897,33.0439,32.9897,33.0349,151560.0
2023-04-21 09:30:00,36.5,36.58,36.27,36.28,74928.0,32.9807,33.053,32.7729,32.7819,74928.0
2023-04-21 09:35:00,36.3,36.3,36.03,36.03,56536.0,32.8,32.8,32.556,32.556,56536.0
2023-04-21 09:40:00,36.04,36.06,35.94,35.97,20510.0,32.5651,32.5831,32.4747,32.5018,20510.0
2023-04-21 09:45:00,35.97,36.1,35.93,36.09,25897.0,32.5018,32.6193,32.4657,32.6102,25897.0
2023-04-21 09:50:00,36.1,36.15,36.03,36.08,15832.0,32.6193,32.6644,32.556,32.6012,15832.0
2023-04-21 09:55:00,36.09,36.16,36.07,36.16,7275.0,32.6102,32.6735,32.5922,32.6735,7275.0
2023-04-21 10:00:00,36.15,36.16,36.04,36.15,24678.0,32.6644,32.6735,32.5651,32.6644,24678.0
2023-04-21 10:05:00,36.15,36.18,36.12,36.15,13043.0,32.6644,32.6916,32.6373,32.6644,13043.0
2023-04-21 10:10:00,36.15,36.2,36.11,36.19,12032.0,32.6644,32.7096,32.6283,32.7006,12032.0
2023-04-21 10:15:00,36.18,36.22,36.14,36.22,10575.0,32.6916,32.7277,32.6554,32.7277,10575.0
2023-04-21 10:20:00,36.2,36.25,36.16,36.18,10346.0,32.7096,32.7548,32.6735,32.6916,10346.0
2023-04-21 10:25:00,36.18,36.19,36.17,36.17,7940.0,32.6916,32.7006,32.6825,32.6825,7940.0
2023-04-21 10:30:00,36.17,36.21,36.16,36.2,7871.0,32.6825,32.7187,32.6735,32.7096,7871.0
2023-04-21 10:35:00,36.2,36.21,36.1,36.12,9241.0,32.7096,32.7187,32.6193,32.6373,9241.0
2023-04-21 10:40:00,36.12,36.12,35.9,35.9,21220.0,32.6373,32.6373,32.4385,32.4385,21220.0
2023-04-21 10:45:00,35.88,35.95,35.85,35.95,13704.0,32.4205,32.4837,32.3934,32.4837,13704.0
2023-04-21 10:50:00,35.94,35.96,35.87,35.88,6084.0,32.4747,32.4928,32.4114,32.4205,6084.0
2023-04-21 10:55:00,35.89,35.9,35.85,35.87,7485.0,32.4295,32.4385,32.3934,32.4114,7485.0
2023-04-21 11:00:00,35.88,35.99,35.85,35.98,16846.0,32.4205,32.5199,32.3934,32.5108,16846.0
2023-04-21 11:05:00,35.98,36.01,35.94,35.98,12406.0,32.5108,32.5379,32.4747,32.5108,12406.0
2023-04-21 11:10:00,35.99,35.99,35.94,35.96,8876.0,32.5199,32.5199,32.4747,32.4928,8876.0
2023-04-21 11:15:00,35.97,35.97,35.93,35.96,6369.0,32.5018,32.5018,32.4657,32.4928,6369.0
2023-04-21 11:20:00,35.96,36.01,35.95,36.01,11042.0,32.4928,32.5379,32.4837,32.5379,11042.0
2023-04-21 11:25:00,36.01,36.01,35.93,35.96,13138.0,32.5379,32.5379,32.4657,32.4928,13138.0
2023-04-21 11:30:00,35.96,35.99,35.96,35.98,4339.0,32.4928,32.5199,32.4928,32.5108,4339.0
2023-04-21 11:35:00,35.98,35.98,35.91,35.93,6369.0,32.5108,32.5108,32.4476,32.4657,6369.0
2023-04-21 11:40:00,35.94,35.98,35.93,35.96,11297.0,32.4747,32.5108,32.4657,32.4928,11297.0
2023-04-21 11:45:00,35.97,35.98,35.88,35.88,10893.0,32.5018,32.5108,32.4205,32.4205,10893.0
2023-04-21 11:50:00,35.89,35.9,35.86,35.88,8988.0,32.4295,32.4385,32.4024,32.4205,8988.0
2023-04-21 11:55:00,35.89,35.95,35.89,35.95,5076.0,32.4295,32.4837,32.4295,32.4837,5076.0
2023-04-21 12:00:00,35.95,35.97,35.93,35.94,6340.0,32.4837,32.5018,32.4657,32.4747,6340.0
2023-04-21 12:05:00,35.95,35.96,35.91,35.92,7985.0,32.4837,32.4928,32.4476,32.4566,7985.0
2023-04-21 12:10:00,35.93,35.95,35.91,35.93,4382.0,32.4657,32.4837,32.4476,32.4657,4382.0
2023-04-21 12:15:00,35.94,35.96,35.93,35.95,7316.0,32.4747,32.4928,32.4657,32.4837,7316.0
2023-04-21 12:20:00,35.95,35.96,35.89,35.94,9217.0,32.4837,32.4928,32.4295,32.4747,9217.0
2023-04-21 12:25:00,35.94,35.95,35.89,35.9,9454.0,32.4747,32.4837,32.4295,32.4385,9454.0
2023-04-21 12:30:00,35.9,35.91,35.88,35.91,3449.0,32.4385,32.4476,32.4205,32.4476,3449.0
2023-04-21 12:35:00,35.91,35.92,35.87,35.89,5717.0,32.4476,32.4566,32.4114,32.4295,5717.0
2023-04-21 12:40:00,35.88,35.9,35.86,35.9,6690.0,32.4205,32.4385,32.4024,32.4385,6690.0
2023-04-21 12:45:00,35.9,35.95,35.9,35.91,6376.0,32.4385,32.4837,32.4385,32.4476,6376.0
2023-04-21 12:50:00,35.91,35.94,35.9,35.93,6714.0,32.4476,32.4747,32.4385,32.4657,6714.0
2023-04-21 12:55:00,35.92,35.93,35.91,35.92,21901.0,32.4566,32.4657,32.4476,32.4566,21901.0
2023-04-21 13:00:00,35.93,35.95,35.91,35.91,3537.0,32.4657,32.4837,32.4476,32.4476,3537.0
2023-04-21 13:05:00,35.92,35.95,35.91,35.95,6330.0,32.4566,32.4837,32.4476,32.4837,6330.0
2023-04-21 13:10:00,35.95,35.96,35.94,35.95,4785.0,32.4837,32.4928,32.4747,32.4837,4785.0
2023-04-21 13:15:00,35.94,35.94,35.91,35.91,5966.0,32.4747,32.4747,32.4476,32.4476,5966.0
2023-04-21 13:20:00,35.92,35.94,35.91,35.94,7209.0,32.4566,32.4747,32.4476,32.4747,7209.0
2023-04-21 13:25:00,35.94,35.95,35.89,35.89,8441.0,32.4747,32.4837,32.4295,32.4295,8441.0
2023-04-21 13:30:00,35.9,35.93,35.9,35.91,9565.0,32.4385,32.4657,32.4385,32.4476,9565.0
2023-04-21 13:35:00,35.91,35.93,35.89,35.9,10848.0,32.4476,32.4657,32.4295,32.4385,10848.0
2023-04-21 13:40:00,35.91,35.95,35.91,35.94,10360.0,32.4476,32.4837,32.4476,32.4747,10360.0
2023-04-21 13:45:00,35.94,35.95,35.93,35.93,6141.0,32.4747,32.4837,32.4657,32.4657,6141.0
2023-04-21 13:50:00,35.94,35.95,35.91,35.93,12166.0,32.4747,32.4837,32.4476,32.4657,12166.0
2023-04-21 13:55:00,35.92,35.95,35.91,35.91,10240.0,32.4566,32.4837,32.4476,32.4476,10240.0
2023-04-21 14:00:00,35.91,35.94,35.91,35.91,20220.0,32.4476,32.4747,32.4476,32.4476,20220.0
2023-04-21 14:05:00,35.91,35.92,35.9,35.91,5932.0,32.4476,32.4566,32.4385,32.4476,5932.0
2023-04-21 14:10:00,35.91,35.92,35.89,35.91,10752.0,32.4476,32.4566,32.4295,32.4476,10752.0
2023-04-21 14:15:00,35.91,35.92,35.87,35.88,13875.0,32.4476,32.4566,32.4114,32.4205,13875.0
2023-04-21 14:20:00,35.89,35.9,35.87,35.88,12987.0,32.4295,32.4385,32.4114,32.4205,12987.0
2023-04-21 14:25:00,35.88,35.94,35.85,35.9,58208.0,32.4205,32.4747,32.3934,32.4385,58208.0
2023-04-21 14:30:00,35.9,35.92,35.86,35.87,14377.0,32.4385,32.4566,32.4024,32.4114,14377.0
2023-04-21 14:35:00,35.88,35.89,35.85,35.89,10356.0,32.4205,32.4295,32.3934,32.4295,10356.0
2023-04-21 14:40:00,35.9,35.91,35.89,35.89,7571.0,32.4385,32.4476,32.4295,32.4295,7571.0
2023-04-21 14:45:00,35.89,35.89,35.86,35.89,10074.0,32.4295,32.4295,32.4024,32.4295,10074.0
2023-04-21 14:50:00,35.89,35.91,35.88,35.91,5635.0,32.4295,32.4476,32.4205,32.4476,5635.0
2023-04-21 14:55:00,35.9,35.98,35.9,35.94,55910.0,32.4385,32.5108,32.4385,32.4747,55910.0
2023-04-21 15:00:00,35.94,35.97,35.93,35.96,11183.0,32.4747,32.5018,32.4657,32.4928,11183.0
2023-04-21 15:05:00,35.97,35.97,35.94,35.96,13302.0,32.5018,32.5018,32.4747,32.4928,13302.0
2023-04-21 15:10:00,35.96,35.98,35.95,35.98,9145.0,32.4928,32.5108,32.4837,32.5108,9145.0
2023-04-21 15:15:00,35.98,36.0,35.96,35.98,15919.0,32.5108,32.5289,32.4928,32.5108,15919.0
2023-04-21 15:20:00,35.98,36.0,35.97,35.98,11186.0,32.5108,32.5289,32.5018,32.5108,11186.0
2023-04-21 15:25:00,35.98,35.99,35.95,35.97,12644.0,32.5108,32.5199,32.4837,32.5018,12644.0
2023-04-21 15:30:00,35.97,36.0,35.96,35.99,21102.0,32.5018,32.5289,32.4928,32.5199,21102.0
2023-04-21 15:35:00,35.99,36.03,35.98,36.02,21586.0,32.5199,32.556,32.5108,32.547,21586.0
2023-04-21 15:40:00,36.02,36.05,35.99,36.01,39042.0,32.547,32.5741,32.5199,32.5379,39042.0
2023-04-21 15:45:00,36.0,36.08,36.0,36.04,46286.0,32.5289,32.6012,32.5289,32.5651,46286.0
2023-04-21 15:50:00,36.04,36.09,36.02,36.05,87541.0,32.5651,32.6102,32.547,32.5741,87541.0
2023-04-21 15:55:00,36.05,36.08,36.02,36.03,105545.0,32.5741,32.6012,32.547,32.556,105545.0
2023-04-24 09:30:00,36.04,36.21,36.04,36.18,43757.0,32.5651,32.7187,32.5651,32.6916,43757.0
2023-04-24 09:35:00,36.17,36.17,36.09,36.14,11644.0,32.6825,32.6825,32.6102,32.6554,11644.0
2023-04-24 09:40:00,36.15,36.23,36.12,36.15,15524.0,32.6644,32.7367,32.6373,32.6644,15524.0
2023-04-24 09:45:00,36.16,36.19,36.15,36.18,9977.0,32.6735,32.7006,32.6644,32.6916,9977.0
2023-04-24 09:50:00,36.18,36.27,36.17,36.18,18628.0,32.6916,32.7729,32.6825,32.6916,18628.0
2023-04-24 09:55:00,36.18,36.18,36.09,36.09,49462.0,32.6916,32.6916,32.6102,32.6102,49462.0
2023-04-24 10:00:00,36.09,36.2,36.09,36.18,17529.0,32.6102,32.7096,32.6102,32.6916,17529.0
2023-04-24 10:05:00,36.16,36.18,36.15,36.18,7042.0,32.6735,32.6916,32.6644,32.6916,7042.0
2023-04-24 10:10:00,36.17,36.25,36.17,36.23,7476.0,32.6825,32.7548,32.6825,32.7367,7476.0
2023-04-24 10:15:00,36.23,36.24,36.18,36.19,29466.0,32.7367,32.7458,32.6916,32.7006,29466.0
2023-04-24 10:20:00,36.19,36.27,36.18,36.27,17415.0,32.7006,32.7729,32.6916,32.7729,17415.0
2023-04-24 10:25:00,36.26,36.26,36.2,36.24,20814.0,32.7638,32.7638,32.7096,32.7458,20814.0
2023-04-24 10:30:00,36.25,36.29,36.24,36.27,9116.0,32.7548,32.7909,32.7458,32.7729,9116.0
2023-04-24 10:35:00,36.26,36.26,36.2,36.22,10247.0,32.7638,32.7638,32.7096,32.7277,10247.0
2023-04-24 10:40:00,36.22,36.23,36.12,36.12,9636.0,32.7277,32.7367,32.6373,32.6373,9636.0
2023-04-24 10:45:00,36.11,36.17,36.1,36.16,11134.0,32.6283,32.6825,32.6193,32.6735,11134.0
2023-04-24 10:50:00,36.16,36.2,36.15,36.2,12223.0,32.6735,32.7096,32.6644,32.7096,12223.0
2023-04-24 10:55:00,36.2,36.22,36.18,36.2,41381.0,32.7096,32.7277,32.6916,32.7096,41381.0
2023-04-24 11:00:00,36.2,36.24,36.19,36.2,26106.0,32.7096,32.7458,32.7006,32.7096,26106.0
2023-04-24 11:05:00,36.2,36.23,36.2,36.23,15038.0,32.7096,32.7367,32.7096,32.7367,15038.0
2023-04-24 11:10:00,36.23,36.23,36.19,36.2,18172.0,32.7367,32.7367,32.7006,32.7096,18172.0
2023-04-24 11:15:00,36.2,36.23,36.18,36.21,55115.0,32.7096,32.7367,32.6916,32.7187,55115.0
2023-04-24 11:20:00,36.21,36.23,36.2,36.21,15077.0,32.7187,32.7367,32.7096,32.7187,15077.0
2023-04-24 11:25:00,36.22,36.24,36.21,36.23,12237.0,32.7277,32.7458,32.7187,32.7367,12237.0
2023-04-24 11:30:00,36.24,36.31,36.23,36.31,21200.0,32.7458,32.809,32.7367,32.809,21200.0
2023-04-24 11:35:00,36.3,36.32,36.3,36.3,44215.0,32.8,32.8181,32.8,32.8,44215.0
2023-04-24 11:40:00,36.3,36.31,36.24,36.29,29639.0,32.8,32.809,32.7458,32.7909,29639.0
2023-04-24 11:45:00,36.29,36.31,36.25,36.3,17921.0,32.7909,32.809,32.7548,32.8,17921.0
2023-04-24 11:50:00,36.3,36.31,36.24,36.24,45985.0,32.8,32.809,32.7458,32.7458,45985.0
2023-04-24 11:55:00,36.25,36.3,36.24,36.27,11270.0,32.7548,32.8,32.7458,32.7729,11270.0
2023-04-24 12:00:00,36.27,36.32,36.26,36.32,23450.0,32.7729,32.8181,32.7638,32.8181,23450.0
2023-04-24 12:05:00,36.32,36.34,36.31,36.33,37937.0,32.8181,32.8361,32.809,32.8271,37937.0
2023-04-24 12:10:00,36.33,36.36,36.31,36.36,15456.0,32.8271,32.8542,32.809,32.8542,15456.0
2023-04-24 12:15:00,36.36,36.36,36.31,36.33,45909.0,32.8542,32.8542,32.809,32.8271,45909.0
2023-04-24 12:20:00,36.33,36.39,36.32,36.39,17590.0,32.8271,32.8813,32.8181,32.8813,17590.0
2023-04-24 12:25:00,36.39,36.41,36.37,36.41,19870.0,32.8813,32.8994,32.8632,32.8994,19870.0
2023-04-24 12:30:00,36.41,36.45,36.4,36.44,44803.0,32.8994,32.9355,32.8903,32.9265,44803.0
2023-04-24 12:35:00,36.45,36.47,36.44,36.47,22834.0,32.9355,32.9536,32.9265,32.9536,22834.0
2023-04-24 12:40:00,36.47,36.49,36.46,36.47,13946.0,32.9536,32.9717,32.9446,32.9536,13946.0
2023-04-24 12:45:00,36.46,36.47,36.4,36.41,24252.0,32.9446,32.9536,32.8903,32.8994,24252.0
2023-04-24 12:50:00,36.4,36.43,36.4,36.43,7697.0,32.8903,32.9174,32.8903,32.9174,7697.0
2023-04-24 12:55:00,36.43,36.45,36.42,36.44,7169.0,32.9174,32.9355,32.9084,32.9265,7169.0
2023-04-24 13:00:00,36.45,36.47,36.44,36.45,14488.0,32.9355,32.9536,32.9265,32.9355,14488.0
2023-04-24 13:05:00,36.45,36.46,36.41,36.42,16108.0,32.9355,32.9446,32.8994,32.9084,16108.0
2023-04-24 13:10:00,36.43,36.46,36.39,36.41,43995.0,32.9174,32.9446,32.8813,32.8994,43995.0
2023-04-24 13:15:00,36.41,36.42,36.38,36.4,15303.0,32.8994,32.9084,32.8723,32.8903,15303.0
2023-04-24 13:20:00,36.39,36.42,36.39,36.4,13614.0,32.8813,32.9084,32.8813,32.8903,13614.0
2023-04-24 13:25:00,36.4,36.4,36.37,36.38,7239.0,32.8903,32.8903,32.8632,32.8723,7239.0
2023-04-24 13:30:00,36.38,36.42,36.38,36.39,10175.0,32.8723,32.9084,32.8723,32.8813,10175.0
2023-04-24 13:35:00,36.38,36.39,36.35,36.35,6085.0,32.8723,32.8813,32.8452,32.8452,6085.0
2023-04-24 13:40:00,36.33,36.34,36.32,36.33,7230.0,32.8271,32.8361,32.8181,32.8271,7230.0
2023-04-24 13:45:00,36.34,36.35,36.3,36.3,9549.0,32.8361,32.8452,32.8,32.8,9549.0
2023-04-24 13:50:00,36.31,36.35,36.31,36.34,8929.0,32.809,32.8452,32.809,32.8361,8929.0
2023-04-24 13:55:00,36.34,36.37,36.33,36.36,14534.0,32.8361,32.8632,32.8271,32.8542,14534.0
2023-04-24 14:00:00,36.36,36.37,36.35,36.36,6233.0,32.8542,32.8632,32.8452,32.8542,6233.0
2023-04-24 14:05:00,36.35,36.35,36.3,36.34,22315.0,32.8452,32.8452,32.8,32.8361,22315.0
2023-04-24 14:10:00,36.33,36.33,36.3,36.3,18630.0,32.8271,32.8271,32.8,32.8,18630.0
2023-04-24 14:15:00,36.3,36.32,36.29,36.29,17763.0,32.8,32.8181,32.7909,32.7909,17763.0
2023-04-24 14:20:00,36.3,36.3,36.26,36.27,15771.0,32.8,32.8,32.7638,32.7729,15771.0
2023-04-24 14:25:00,36.27,36.32,36.27,36.3,9528.0,32.7729,32.8181,32.7729,32.8,9528.0
2023-04-24 14:30:00,36.31,36.31,36.28,36.3,13877.0,32.809,32.809,32.7819,32.8,13877.0
2023-04-24 14:35:00,36.31,36.33,36.31,36.32,14132.0,32.809,32.8271,32.809,32.8181,14132.0
2023-04-24 14:40:00,36.32,36.32,36.28,36.3,12957.0,32.8181,32.8181,32.7819,32.8,12957.0
2023-04-24 14:45:00,36.3,36.31,36.28,36.3,18321.0,32.8,32.809,32.7819,32.8,18321.0
2023-04-24 14:50:00,36.3,36.31,36.27,36.27,8798.0,32.8,32.809,32.7729,32.7729,8798.0
2023-04-24 14:55:00,36.27,36.29,36.26,36.29,11763.0,32.7729,32.7909,32.7638,32.7909,11763.0
2023-04-24 15:00:00,36.29,36.33,36.29,36.33,11705.0,32.7909,32.8271,32.7909,32.8271,11705.0
2023-04-24 15:05:00,36.34,36.36,36.31,36.36,25616.0,32.8361,32.8542,32.809,32.8542,25616.0
2023-04-24 15:10:00,36.36,36.38,36.35,36.36,21540.0,32.8542,32.8723,32.8452,32.8542,21540.0
2023-04-24 15:15:00,36.36,36.36,36.32,36.36,24091.0,32.8542,32.8542,32.8181,32.8542,24091.0
2023-04-24 15:20:00,36.36,36.37,36.31,36.32,18552.0,32.8542,32.8632,32.809,32.8181,18552.0
2023-04-24 15:25:00,36.32,36.35,36.32,36.34,28728.0,32.8181,32.8452,32.8181,32.8361,28728.0
2023-04-24 15:30:00,36.34,36.35,36.31,36.32,28442.0,32.8361,32.8452,32.809,32.8181,28442.0
2023-04-24 15:35:00,36.32,36.33,36.29,36.3,42011.0,32.8181,32.8271,32.7909,32.8,42011.0
2023-04-24 15:40:00,36.29,36.32,36.28,36.32,36348.0,32.7909,32.8181,32.7819,32.8181,36348.0
2023-04-24 15:45:00,36.31,36.39,36.31,36.39,58546.0,32.809,32.8813,32.809,32.8813,58546.0
2023-04-24 15:50:00,36.38,36.39,36.31,36.36,118733.0,32.8723,32.8813,32.809,32.8542,118733.0
2023-04-24 15:55:00,36.36,36.4,36.31,36.39,237865.0,32.8542,32.8903,32.809,32.8813,237865.0
2023-04-25 09:30:00,35.01,35.01,34.67,34.69,247909.0,31.6344,31.6344,31.3271,31.3452,247909.0
2023-04-25 09:35:00,34.68,34.92,34.66,34.92,90215.0,31.3362,31.553,31.3181,31.553,90215.0
2023-04-25 09:40:00,34.94,35.23,34.94,35.08,147082.0,31.5711,31.8331,31.5711,31.6976,147082.0
2023-04-25 09:45:00,35.07,35.14,34.84,34.88,153293.0,31.6886,31.7518,31.4808,31.5169,153293.0
2023-04-25 09:50:00,34.87,34.98,34.82,34.87,147682.0,31.5079,31.6073,31.4627,31.5079,147682.0
2023-04-25 09:55:00,34.86,35.01,34.83,34.92,75161.0,31.4988,31.6344,31.4717,31.553,75161.0
2023-04-25 10:00:00,34.91,35.04,34.86,34.9,70291.0,31.544,31.6615,31.4988,31.535,70291.0
2023-04-25 10:05:00,34.89,35.0,34.88,34.9,51326.0,31.5259,31.6253,31.5169,31.535,51326.0
2023-04-25 10:10:00,34.89,34.92,34.74,34.8,86957.0,31.5259,31.553,31.3904,31.4446,86957.0
2023-04-25 10:15:00,34.8,34.8,34.69,34.75,51085.0,31.4446,31.4446,31.3452,31.3994,51085.0
2023-04-25 10:20:00,34.74,34.79,34.71,34.75,44995.0,31.3904,31.4356,31.3633,31.3994,44995.0
2023-04-25 10:25:00,34.76,34.82,34.73,34.76,49614.0,31.4085,31.4627,31.3814,31.4085,49614.0
2023-04-25 10:30:00,34.75,34.77,34.62,34.65,50651.0,31.3994,31.4175,31.282,31.3091,50651.0
2023-04-25 10:35:00,34.65,34.77,34.61,34.65,54311.0,31.3091,31.4175,31.2729,31.3091,54311.0
2023-04-25 10:40:00,34.64,34.68,34.59,34.66,39120.0,31.3,31.3362,31.2549,31.3181,39120.0
2023-04-25 10:45:00,34.66,34.67,34.58,34.66,62936.0,31.3181,31.3271,31.2458,31.3181,62936.0
2023-04-25 10:50:00,34.66,34.72,34.63,34.7,68899.0,31.3181,31.3723,31.291,31.3543,68899.0
2023-04-25 10:55:00,34.7,34.71,34.63,34.66,69232.0,31.3543,31.3633,31.291,31.3181,69232.0
2023-04-25 11:00:00,34.67,34.73,34.66,34.72,36829.0,31.3271,31.3814,31.3181,31.3723,36829.0
2023-04-25 11:05:00,34.73,34.76,34.71,34.75,24074.0,31.3814,31.4085,31.3633,31.3994,24074.0
2023-04-25 11:10:00,34.74,34.79,34.73,34.77,33803.0,31.3904,31.4356,31.3814,31.4175,33803.0
2023-04-25 11:15:00,34.77,34.81,34.75,34.76,28179.0,31.4175,31.4536,31.3994,31.4085,28179.0
2023-04-25 11:20:00,34.76,34.77,34.71,34.75,27029.0,31.4085,31.4175,31.3633,31.3994,27029.0
2023-04-25 11:25:00,34.75,34.8,34.74,34.79,33124.0,31.3994,31.4446,31.3904,31.4356,33124.0
2023-04-25 11:30:00,34.79,34.86,34.78,34.79,101090.0,31.4356,31.4988,31.4265,31.4356,101090.0
2023-04-25 11:35:00,34.78,34.85,34.76,34.85,72026.0,31.4265,31.4898,31.4085,31.4898,72026.0
2023-04-25 11:40:00,34.84,34.86,34.77,34.83,53405.0,31.4808,31.4988,31.4175,31.4717,53405.0
2023-04-25 11:45:00,34.83,34.83,34.77,34.77,37278.0,31.4717,31.4717,31.4175,31.4175,37278.0
2023-04-25 11:50:00,34.77,34.78,34.74,34.76,8655.0,31.4175,31.4265,31.3904,31.4085,8655.0
2023-04-25 11:55:00,34.76,34.76,34.71,34.74,20435.0,31.4085,31.4085,31.3633,31.3904,20435.0
2023-04-25 12:00:00,34.75,34.76,34.72,34.73,10134.0,31.3994,31.4085,31.3723,31.3814,10134.0
2023-04-25 12:05:00,34.73,34.78,34.73,34.77,12517.0,31.3814,31.4265,31.3814,31.4175,12517.0
2023-04-25 12:10:00,34.77,34.79,34.74,34.77,17434.0,31.4175,31.4356,31.3904,31.4175,17434.0
2023-04-25 12:15:00,34.77,34.81,34.77,34.79,13725.0,31.4175,31.4536,31.4175,31.4356,13725.0
2023-04-25 12:20:00,34.8,34.86,34.79,34.84,13619.0,31.4446,31.4988,31.4356,31.4808,13619.0
2023-04-25 12:25:00,34.83,34.84,34.78,34.79,24928.0,31.4717,31.4808,31.4265,31.4356,24928.0
2023-04-25 12:30:00,34.79,34.85,34.79,34.84,17773.0,31.4356,31.4898,31.4356,31.4808,17773.0
2023-04-25 12:35:00,34.84,34.87,34.83,34.83,19806.0,31.4808,31.5079,31.4717,31.4717,19806.0
2023-04-25 12:40:00,34.84,34.92,34.83,34.91,30725.0,31.4808,31.553,31.4717,31.544,30725.0
2023-04-25 12:45:00,34.91,34.94,34.89,34.92,33292.0,31.544,31.5711,31.5259,31.553,33292.0
2023-04-25 12:50:00,34.91,34.92,34.86,34.86,11467.0,31.544,31.553,31.4988,31.4988,11467.0
2023-04-25 12:55:00,34.85,34.85,34.79,34.8,9853.0,31.4898,31.4898,31.4356,31.4446,9853.0
2023-04-25 13:00:00,34.8,34.83,34.79,34.8,12017.0,31.4446,31.4717,31.4356,31.4446,12017.0
2023-04-25 13:05:00,34.79,34.79,34.72,34.72,11304.0,31.4356,31.4356,31.3723,31.3723,11304.0
2023-04-25 13:10:00,34.73,34.76,34.71,34.71,26885.0,31.3814,31.4085,31.3633,31.3633,26885.0
2023-04-25 13:15:00,34.71,34.72,34.6,34.62,32806.0,31.3633,31.3723,31.2639,31.282,32806.0
2023-04-25 13:20:00,34.62,34.68,34.61,34.66,27472.0,31.282,31.3362,31.2729,31.3181,27472.0
2023-04-25 13:25:00,34.66,34.71,34.64,34.69,31459.0,31.3181,31.3633,31.3,31.3452,31459.0
2023-04-25 13:30:00,34.68,34.7,34.65,34.66,21024.0,31.3362,31.3543,31.3091,31.3181,21024.0
2023-04-25 13:35:00,34.66,34.68,34.65,34.66,12649.0,31.3181,31.3362,31.3091,31.3181,12649.0
2023-04-25 13:40:00,34.66,34.7,34.65,34.68,20041.0,31.3181,31.3543,31.3091,31.3362,20041.0
2023-04-25 13:45:00,34.68,34.69,34.63,34.65,26648.0,31.3362,31.3452,31.291,31.3091,26648.0
2023-04-25 13:50:00,34.64,34.65,34.6,34.61,16798.0,31.3,31.3091,31.2639,31.2729,16798.0
2023-04-25 13:55:00,34.62,34.64,34.61,34.63,25717.0,31.282,31.3,31.2729,31.291,25717.0
2023-04-25 14:00:00,34.63,34.64,34.56,34.57,35036.0,31.291,31.3,31.2278,31.2368,35036.0
2023-04-25 14:05:00,34.57,34.63,34.56,34.62,22820.0,31.2368,31.291,31.2278,31.282,22820.0
2023-04-25 14:10:00,34.62,34.66,34.6,34.65,28801.0,31.282,31.3181,31.2639,31.3091,28801.0
2023-04-25 14:15:00,34.64,34.69,34.63,34.69,32627.0,31.3,31.3452,31.291,31.3452,32627.0
2023-04-25 14:20:00,34.69,34.73,34.66,34.67,28337.0,31.3452,31.3814,31.3181,31.3271,28337.0
2023-04-25 14:25:00,34.68,34.7,34.66,34.69,17287.0,31.3362,31.3543,31.3181,31.3452,17287.0
2023-04-25 14:30:00,34.69,34.73,34.68,34.73,28780.0,31.3452,31.3814,31.3362,31.3814,28780.0
2023-04-25 14:35:00,34.73,34.76,34.7,34.72,29055.0,31.3814,31.4085,31.3543,31.3723,29055.0
2023-04-25 14:40:00,34.72,34.72,34.65,34.66,25569.0,31.3723,31.3723,31.3091,31.3181,25569.0
2023-04-25 14:45:00,34.66,34.72,34.65,34.72,115386.0,31.3181,31.3723,31.3091,31.3723,115386.0
2023-04-25 14:50:00,34.72,34.73,34.69,34.69,24950.0,31.3723,31.3814,31.3452,31.3452,24950.0
2023-04-25 14:55:00,34.69,34.71,34.67,34.7,18565.0,31.3452,31.3633,31.3271,31.3543,18565.0
2023-04-25 15:00:00,34.7,34.73,34.68,34.71,28449.0,31.3543,31.3814,31.3362,31.3633,28449.0
2023-04-25 15:05:00,34.71,34.74,34.7,34.73,28455.0,31.3633,31.3904,31.3543,31.3814,28455.0
2023-04-25 15:10:00,34.73,34.75,34.7,34.7,20564.0,31.3814,31.3994,31.3543,31.3543,20564.0
2023-04-25 15:15:00,34.71,34.77,34.7,34.74,34916.0,31.3633,31.4175,31.3543,31.3904,34916.0
2023-04-25 15:20:00,34.74,34.78,34.74,34.77,42279.0,31.3904,31.4265,31.3904,31.4175,42279.0
2023-04-25 15:25:00,34.77,34.78,34.7,34.73,29035.0,31.4175,31.4265,31.3543,31.3814,29035.0
2023-04-25 15:30:00,34.73,34.76,34.7,34.72,44587.0,31.3814,31.4085,31.3543,31.3723,44587.0
2023-04-25 15:35:00,34.71,34.74,34.7,34.73,38614.0,31.3633,31.3904,31.3543,31.3814,38614.0
2023-04-25 15:40:00,34.74,34.79,34.72,34.73,107219.0,31.3904,31.4356,31.3723,31.3814,107219.0
2023-04-25 15:45:00,34.73,34.8,34.71,34.73,97708.0,31.3814,31.4446,31.3633,31.3814,97708.0
2023-04-25 15:50:00,34.73,34.78,34.71,34.76,162057.0,31.3814,31.4265,31.3633,31.4085,162057.0
2023-04-25 15:55:00,34.76,34.77,34.68,34.7,239137.0,31.4085,31.4175,31.3362,31.3543,239137.0
2023-04-26 09:30:00,34.88,34.88,34.56,34.63,57083.0,31.5169,31.5169,31.2278,31.291,57083.0
2023-04-26 09:35:00,34.63,34.85,34.63,34.85,23834.0,31.291,31.4898,31.291,31.4898,23834.0
2023-04-26 09:40:00,34.84,35.05,34.81,35.05,34038.0,31.4808,31.6705,31.4536,31.6705,34038.0
2023-04-26 09:45:00,35.03,35.04,34.84,34.87,39944.0,31.6524,31.6615,31.4808,31.5079,39944.0
2023-04-26 09:50:00,34.86,34.94,34.76,34.78,25759.0,31.4988,31.5711,31.4085,31.4265,25759.0
2023-04-26 09:55:00,34.77,34.77,34.6,34.66,14615.0,31.4175,31.4175,31.2639,31.3181,14615.0
2023-04-26 10:00:00,34.66,34.83,34.63,34.83,22975.0,31.3181,31.4717,31.291,31.4717,22975.0
2023-04-26 10:05:00,34.84,34.88,34.78,34.83,15432.0,31.4808,31.5169,31.4265,31.4717,15432.0
2023-04-26 10:10:00,34.83,34.83,34.69,34.69,16091.0,31.4717,31.4717,31.3452,31.3452,16091.0
2023-04-26 10:15:00,34.68,34.75,34.64,34.67,9440.0,31.3362,31.3994,31.3,31.3271,9440.0
2023-04-26 10:20:00,34.66,34.71,34.65,34.67,13415.0,31.3181,31.3633,31.3091,31.3271,13415.0
2023-04-26 10:25:00,34.66,34.69,34.61,34.66,13901.0,31.3181,31.3452,31.2729,31.3181,13901.0
2023-04-26 10:30:00,34.66,34.71,34.64,34.66,11525.0,31.3181,31.3633,31.3,31.3181,11525.0
2023-04-26 10:35:00,34.66,34.75,34.65,34.72,12228.0,31.3181,31.3994,31.3091,31.3723,12228.0
2023-04-26 10:40:00,34.73,34.81,34.7,34.8,15644.0,31.3814,31.4536,31.3543,31.4446,15644.0
2023-04-26 10:45:00,34.81,34.81,34.69,34.7,13273.0,31.4536,31.4536,31.3452,31.3543,13273.0
2023-04-26 10:50:00,34.7,34.79,34.7,34.77,11269.0,31.3543,31.4356,31.3543,31.4175,11269.0
2023-04-26 10:55:00,34.77,34.85,34.77,34.83,9435.0,31.4175,31.4898,31.4175,31.4717,9435.0
2023-04-26 11:00:00,34.84,34.85,34.8,34.82,10298.0,31.4808,31.4898,31.4446,31.4627,10298.0
2023-04-26 11:05:00,34.82,34.89,34.81,34.84,16308.0,31.4627,31.5259,31.4536,31.4808,16308.0
2023-04-26 11:10:00,34.83,34.85,34.8,34.8,11100.0,31.4717,31.4898,31.4446,31.4446,11100.0
2023-04-26 11:15:00,34.79,34.82,34.79,34.8,15207.0,31.4356,31.4627,31.4356,31.4446,15207.0
2023-04-26 11:20:00,34.8,34.81,34.71,34.74,20918.0,31.4446,31.4536,31.3633,31.3904,20918.0
2023-04-26 11:25:00,34.73,34.74,34.68,34.7,13425.0,31.3814,31.3904,31.3362,31.3543,13425.0
2023-04-26 11:30:00,34.71,34.74,34.68,34.69,8595.0,31.3633,31.3904,31.3362,31.3452,8595.0
2023-04-26 11:35:00,34.69,34.69,34.61,34.64,22371.0,31.3452,31.3452,31.2729,31.3,22371.0
2023-04-26 11:40:00,34.65,34.68,34.64,34.68,10006.0,31.3091,31.3362,31.3,31.3362,10006.0
2023-04-26 11:45:00,34.67,34.74,34.66,34.7,41938.0,31.3271,31.3904,31.3181,31.3543,41938.0
2023-04-26 11:50:00,34.7,34.72,34.69,34.72,14487.0,31.3543,31.3723,31.3452,31.3723,14487.0
2023-04-26 11:55:00,34.72,34.73,34.68,34.68,30792.0,31.3723,31.3814,31.3362,31.3362,30792.0
2023-04-26 12:00:00,34.69,34.71,34.64,34.66,13246.0,31.3452,31.3633,31.3,31.3181,13246.0
2023-04-26 12:05:00,34.66,34.69,34.64,34.64,12453.0,31.3181,31.3452,31.3,31.3,12453.0
2023-04-26 12:10:00,34.63,34.64,34.6,34.62,8119.0,31.291,31.3,31.2639,31.282,8119.0
2023-04-26 12:15:00,34.61,34.63,34.58,34.58,22315.0,31.2729,31.291,31.2458,31.2458,22315.0
2023-04-26 12:20:00,34.58,34.59,34.53,34.54,11760.0,31.2458,31.2549,31.2006,31.2097,11760.0
2023-04-26 12:25:00,34.54,34.56,34.5,34.51,14838.0,31.2097,31.2278,31.1735,31.1826,14838.0
2023-04-26 12:30:00,34.51,34.54,34.46,34.47,13176.0,31.1826,31.2097,31.1374,31.1464,13176.0
2023-04-26 12:35:00,34.47,34.51,34.45,34.51,14303.0,31.1464,31.1826,31.1284,31.1826,14303.0
2023-04-26 12:40:00,34.51,34.57,34.49,34.56,18588.0,31.1826,31.2368,31.1645,31.2278,18588.0
2023-04-26 12:45:00,34.57,34.63,34.55,34.63,11462.0,31.2368,31.291,31.2187,31.291,11462.0
2023-04-26 12:50:00,34.63,34.64,34.61,34.64,11579.0,31.291,31.3,31.2729,31.3,11579.0
2023-04-26 12:55:00,34.63,34.69,34.63,34.67,15110.0,31.291,31.3452,31.291,31.3271,15110.0
2023-04-26 13:00:00,34.68,34.74,34.68,34.73,14082.0,31.3362,31.3904,31.3362,31.3814,14082.0
2023-04-26 13:05:00,34.74,34.75,34.7,34.72,15699.0,31.3904,31.3994,31.3543,31.3723,15699.0
2023-04-26 13:10:00,34.71,34.71,34.67,34.7,8154.0,31.3633,31.3633,31.3271,31.3543,8154.0
2023-04-26 13:15:00,34.7,34.72,34.66,34.66,16006.0,31.3543,31.3723,31.3181,31.3181,16006.0
2023-04-26 13:20:00,34.66,34.66,34.57,34.57,27134.0,31.3181,31.3181,31.2368,31.2368,27134.0
2023-04-26 13:25:00,34.56,34.56,34.52,34.55,17008.0,31.2278,31.2278,31.1916,31.2187,17008.0
2023-04-26 13:30:00,34.55,34.58,34.54,34.57,11224.0,31.2187,31.2458,31.2097,31.2368,11224.0
2023-04-26 13:35:00,34.57,34.57,34.49,34.5,23443.0,31.2368,31.2368,31.1645,31.1735,23443.0
2023-04-26 13:40:00,34.49,34.5,34.48,34.49,13734.0,31.1645,31.1735,31.1555,31.1645,13734.0
2023-04-26 13:45:00,34.5,34.52,34.47,34.48,15513.0,31.1735,31.1916,31.1464,31.1555,15513.0
2023-04-26 13:50:00,34.48,34.48,34.43,34.45,7865.0,31.1555,31.1555,31.1103,31.1284,7865.0
2023-04-26 13:55:00,34.45,34.47,34.43,34.44,20354.0,31.1284,31.1464,31.1103,31.1193,20354.0
2023-04-26 14:00:00,34.44,34.49,34.44,34.46,16323.0,31.1193,31.1645,31.1193,31.1374,16323.0
2023-04-26 14:05:00,34.45,34.46,34.4,34.41,10310.0,31.1284,31.1374,31.0832,31.0922,10310.0
2023-04-26 14:10:00,34.41,34.45,34.39,34.44,13687.0,31.0922,31.1284,31.0741,31.1193,13687.0
2023-04-26 14:15:00,34.45,34.46,34.41,34.41,15341.0,31.1284,31.1374,31.0922,31.0922,15341.0
2023-04-26 14:20:00,34.41,34.44,34.38,34.44,15095.0,31.0922,31.1193,31.0651,31.1193,15095.0
2023-04-26 14:25:00,34.44,34.5,34.44,34.48,16519.0,31.1193,31.1735,31.1193,31.1555,16519.0
2023-04-26 14:30:00,34.48,34.49,34.45,34.47,18142.0,31.1555,31.1645,31.1284,31.1464,18142.0
2023-04-26 14:35:00,34.47,34.47,34.42,34.43,21254.0,31.1464,31.1464,31.1012,31.1103,21254.0
2023-04-26 14:40:00,34.43,34.43,34.37,34.4,23786.0,31.1103,31.1103,31.0561,31.0832,23786.0
2023-04-26 14:45:00,34.39,34.4,34.32,34.33,25650.0,31.0741,31.0832,31.0109,31.0199,25650.0
2023-04-26 14:50:00,34.33,34.36,34.32,34.34,10720.0,31.0199,31.047,31.0109,31.029,10720.0
2023-04-26 14:55:00,34.34,34.4,34.34,34.38,30663.0,31.029,31.0832,31.029,31.0651,30663.0
2023-04-26 15:00:00,34.39,34.39,34.35,34.38,18477.0,31.0741,31.0741,31.038,31.0651,18477.0
2023-04-26 15:05:00,34.37,34.41,34.36,34.4,29645.0,31.0561,31.0922,31.047,31.0832,29645.0
2023-04-26 15:10:00,34.39,34.4,34.37,34.37,25020.0,31.0741,31.0832,31.0561,31.0561,25020.0
2023-04-26 15:15:00,34.38,34.38,34.29,34.3,30481.0,31.0651,31.0651,30.9838,30.9928,30481.0
2023-04-26 15:20:00,34.3,34.3,34.27,34.3,30829.0,30.9928,30.9928,30.9657,30.9928,30829.0
2023-04-26 15:25:00,34.3,34.34,34.29,34.33,35482.0,30.9928,31.029,30.9838,31.0199,35482.0
2023-04-26 15:30:00,34.33,34.43,34.32,34.42,78761.0,31.0199,31.1103,31.0109,31.1012,78761.0
2023-04-26 15:35:00,34.43,34.46,34.39,34.43,59365.0,31.1103,31.1374,31.0741,31.1103,59365.0
2023-04-26 15:40:00,34.43,34.46,34.43,34.45,55485.0,31.1103,31.1374,31.1103,31.1284,55485.0
2023-04-26 15:45:00,34.45,34.51,34.45,34.5,78892.0,31.1284,31.1826,31.1284,31.1735,78892.0
2023-04-26 15:50:00,34.5,34.61,34.49,34.59,165327.0,31.1735,31.2729,31.1645,31.2549,165327.0
2023-04-26 15:55:00,34.59,34.64,34.54,34.56,282666.0,31.2549,31.3,31.2097,31.2278,282666.0
2023-04-27 09:30:00,33.46,34.0,32.81,33.24,195328.0,30.2338,30.7217,29.6465,30.035,195328.0
2023-04-27 09:35:00,33.12,33.24,32.65,33.04,76250.0,29.9266,30.035,29.5019,29.8543,76250.0
2023-04-27 09:40:00,33.07,33.12,32.84,32.95,50003.0,29.8814,29.9266,29.6736,29.773,50003.0
2023-04-27 09:45:00,32.96,33.11,32.84,32.86,40618.0,29.782,29.9176,29.6736,29.6917,40618.0
2023-04-27 09:50:00,32.9,33.09,32.89,32.98,31425.0,29.7278,29.8995,29.7188,29.8001,31425.0
2023-04-27 09:55:00,33.03,33.19,33.0,33.19,50893.0,29.8453,29.9898,29.8182,29.9898,50893.0
2023-04-27 10:00:00,33.12,33.16,33.03,33.11,56710.0,29.9266,29.9627,29.8453,29.9176,56710.0
2023-04-27 10:05:00,33.12,33.16,32.93,32.95,73995.0,29.9266,29.9627,29.7549,29.773,73995.0
2023-04-27 10:10:00,32.94,33.02,32.82,32.95,87922.0,29.7639,29.8362,29.6555,29.773,87922.0
2023-04-27 10:15:00,33.0,33.0,32.73,32.73,81924.0,29.8182,29.8182,29.5742,29.5742,81924.0
2023-04-27 10:20:00,32.73,32.87,32.69,32.82,47717.0,29.5742,29.7007,29.5381,29.6555,47717.0
2023-04-27 10:25:00,32.81,32.83,32.76,32.82,33790.0,29.6465,29.6646,29.6013,29.6555,33790.0
2023-04-27 10:30:00,32.8,32.87,32.76,32.83,59345.0,29.6374,29.7007,29.6013,29.6646,59345.0
2023-04-27 10:35:00,32.81,32.92,32.78,32.81,31892.0,29.6465,29.7459,29.6194,29.6465,31892.0
2023-04-27 10:40:00,32.84,32.84,32.74,32.76,40272.0,29.6736,29.6736,29.5832,29.6013,40272.0
2023-04-27 10:45:00,32.75,32.83,32.7,32.73,31549.0,29.5923,29.6646,29.5471,29.5742,31549.0
2023-04-27 10:50:00,32.74,32.77,32.61,32.63,32900.0,29.5832,29.6103,29.4658,29.4838,32900.0
2023-04-27 10:55:00,32.63,32.73,32.62,32.72,37260.0,29.4838,29.5742,29.4748,29.5652,37260.0
2023-04-27 11:00:00,32.73,32.74,32.6,32.62,30820.0,29.5742,29.5832,29.4567,29.4748,30820.0
2023-04-27 11:05:00,32.62,32.72,32.61,32.63,29815.0,29.4748,29.5652,29.4658,29.4838,29815.0
2023-04-27 11:10:00,32.64,32.64,32.46,32.47,62965.0,29.4929,29.4929,29.3302,29.3393,62965.0
2023-04-27 11:15:00,32.47,32.58,32.47,32.53,46371.0,29.3393,29.4387,29.3393,29.3935,46371.0
2023-04-27 11:20:00,32.53,32.53,32.45,32.5,31451.0,29.3935,29.3935,29.3212,29.3664,31451.0
2023-04-27 11:25:00,32.49,32.6,32.47,32.55,28223.0,29.3573,29.4567,29.3393,29.4116,28223.0
2023-04-27 11:30:00,32.55,32.66,32.54,32.63,29155.0,29.4116,29.5109,29.4025,29.4838,29155.0
2023-04-27 11:35:00,32.65,32.68,32.52,32.55,35443.0,29.5019,29.529,29.3844,29.4116,35443.0
2023-04-27 11:40:00,32.54,32.61,32.49,32.56,52616.0,29.4025,29.4658,29.3573,29.4206,52616.0
2023-04-27 11:45:00,32.58,32.67,32.57,32.59,38752.0,29.4387,29.52,29.4296,29.4477,38752.0
2023-04-27 11:50:00,32.6,32.67,32.56,32.62,40611.0,29.4567,29.52,29.4206,29.4748,40611.0
2023-04-27 11:55:00,32.61,32.63,32.58,32.62,43586.0,29.4658,29.4838,29.4387,29.4748,43586.0
2023-04-27 12:00:00,32.62,32.8,32.61,32.64,42392.0,29.4748,29.6374,29.4658,29.4929,42392.0
2023-04-27 12:05:00,32.64,32.69,32.58,32.59,24034.0,29.4929,29.5381,29.4387,29.4477,24034.0
2023-04-27 12:10:00,32.58,32.62,32.57,32.59,23752.0,29.4387,29.4748,29.4296,29.4477,23752.0
2023-04-27 12:15:00,32.59,32.63,32.56,32.61,39302.0,29.4477,29.4838,29.4206,29.4658,39302.0
2023-04-27 12:20:00,32.62,32.62,32.58,32.59,20981.0,29.4748,29.4748,29.4387,29.4477,20981.0
2023-04-27 12:25:00,32.58,32.59,32.55,32.58,31288.0,29.4387,29.4477,29.4116,29.4387,31288.0
2023-04-27 12:30:00,32.59,32.62,32.56,32.59,26541.0,29.4477,29.4748,29.4206,29.4477,26541.0
2023-04-27 12:35:00,32.59,32.6,32.55,32.57,24809.0,29.4477,29.4567,29.4116,29.4296,24809.0
2023-04-27 12:40:00,32.58,32.6,32.56,32.58,27340.0,29.4387,29.4567,29.4206,29.4387,27340.0
2023-04-27 12:45:00,32.58,32.6,32.56,32.58,29738.0,29.4387,29.4567,29.4206,29.4387,29738.0
2023-04-27 12:50:00,32.58,32.64,32.56,32.64,34272.0,29.4387,29.4929,29.4206,29.4929,34272.0
2023-04-27 12:55:00,32.64,32.73,32.63,32.72,43773.0,29.4929,29.5742,29.4838,29.5652,43773.0
2023-04-27 13:00:00,32.73,32.76,32.68,32.71,49492.0,29.5742,29.6013,29.529,29.5561,49492.0
2023-04-27 13:05:00,32.69,32.7,32.6,32.61,28898.0,29.5381,29.5471,29.4567,29.4658,28898.0
2023-04-27 13:10:00,32.6,32.62,32.51,32.52,26077.0,29.4567,29.4748,29.3754,29.3844,26077.0
2023-04-27 13:15:00,32.51,32.53,32.45,32.47,43769.0,29.3754,29.3935,29.3212,29.3393,43769.0
2023-04-27 13:20:00,32.46,32.49,32.43,32.44,32909.0,29.3302,29.3573,29.3031,29.3122,32909.0
2023-04-27 13:25:00,32.43,32.45,32.4,32.43,38864.0,29.3031,29.3212,29.276,29.3031,38864.0
2023-04-27 13:30:00,32.44,32.6,32.44,32.57,36847.0,29.3122,29.4567,29.3122,29.4296,36847.0
2023-04-27 13:35:00,32.57,32.65,32.57,32.6,28533.0,29.4296,29.5019,29.4296,29.4567,28533.0
2023-04-27 13:40:00,32.6,32.66,32.6,32.65,28089.0,29.4567,29.5109,29.4567,29.5019,28089.0
2023-04-27 13:45:00,32.66,32.67,32.64,32.67,22588.0,29.5109,29.52,29.4929,29.52,22588.0
2023-04-27 13:50:00,32.67,32.68,32.57,32.58,22136.0,29.52,29.529,29.4296,29.4387,22136.0
2023-04-27 13:55:00,32.57,32.58,32.52,32.58,27925.0,29.4296,29.4387,29.3844,29.4387,27925.0
2023-04-27 14:00:00,32.57,32.57,32.49,32.53,24156.0,29.4296,29.4296,29.3573,29.3935,24156.0
2023-04-27 14:05:00,32.53,32.57,32.51,32.57,26913.0,29.3935,29.4296,29.3754,29.4296,26913.0
2023-04-27 14:10:00,32.57,32.58,32.52,32.53,31417.0,29.4296,29.4387,29.3844,29.3935,31417.0
2023-04-27 14:15:00,32.53,32.58,32.52,32.57,56126.0,29.3935,29.4387,29.3844,29.4296,56126.0
2023-04-27 14:20:00,32.58,32.58,32.54,32.55,25056.0,29.4387,29.4387,29.4025,29.4116,25056.0
2023-04-27 14:25:00,32.55,32.58,32.52,32.57,36193.0,29.4116,29.4387,29.3844,29.4296,36193.0
2023-04-27 14:30:00,32.56,32.64,32.56,32.61,40791.0,29.4206,29.4929,29.4206,29.4658,40791.0
2023-04-27 14:35:00,32.62,32.67,32.58,32.61,25189.0,29.4748,29.52,29.4387,29.4658,25189.0
2023-04-27 14:40:00,32.62,32.63,32.59,32.59,17833.0,29.4748,29.4838,29.4477,29.4477,17833.0
2023-04-27 14:45:00,32.59,32.61,32.55,32.58,45677.0,29.4477,29.4658,29.4116,29.4387,45677.0
2023-04-27 14:50:00,32.59,32.68,32.59,32.67,24459.0,29.4477,29.529,29.4477,29.52,24459.0
2023-04-27 14:55:00,32.66,32.74,32.66,32.73,25376.0,29.5109,29.5832,29.5109,29.5742,25376.0
2023-04-27 15:00:00,32.73,32.75,32.7,32.75,30508.0,29.5742,29.5923,29.5471,29.5923,30508.0
2023-04-27 15:05:00,32.74,32.75,32.66,32.67,28343.0,29.5832,29.5923,29.5109,29.52,28343.0
2023-04-27 15:10:00,32.67,32.71,32.65,32.7,22680.0,29.52,29.5561,29.5019,29.5471,22680.0
2023-04-27 15:15:00,32.69,32.73,32.67,32.69,28531.0,29.5381,29.5742,29.52,29.5381,28531.0
2023-04-27 15:20:00,32.69,32.75,32.68,32.75,34227.0,29.5381,29.5923,29.529,29.5923,34227.0
2023-04-27 15:25:00,32.75,32.77,32.7,32.76,37853.0,29.5923,29.6103,29.5471,29.6013,37853.0
2023-04-27 15:30:00,32.76,32.77,32.73,32.74,38360.0,29.6013,29.6103,29.5742,29.5832,38360.0
2023-04-27 15:35:00,32.74,32.74,32.67,32.72,54333.0,29.5832,29.5832,29.52,29.5652,54333.0
2023-04-27 15:40:00,32.72,32.93,32.71,32.9,163872.0,29.5652,29.7549,29.5561,29.7278,163872.0
2023-04-27 15:45:00,32.91,33.06,32.88,33.05,166725.0,29.7368,29.8724,29.7097,29.8633,166725.0
2023-04-27 15:50:00,33.04,33.12,33.0,33.04,260701.0,29.8543,29.9266,29.8182,29.8543,260701.0
2023-04-27 15:55:00,33.04,33.04,32.97,33.03,305895.0,29.8543,29.8543,29.7911,29.8453,305895.0
2023-04-28 09:30:00,33.25,33.31,33.01,33.06,117167.0,30.0441,30.0983,29.8272,29.8724,117167.0
2023-04-28 09:35:00,33.05,33.09,32.99,33.03,48362.0,29.8633,29.8995,29.8091,29.8453,48362.0
2023-04-28 09:40:00,33.02,33.05,32.96,33.0,34534.0,29.8362,29.8633,29.782,29.8182,34534.0
2023-04-28 09:45:00,33.0,33.08,32.95,33.0,36689.0,29.8182,29.8905,29.773,29.8182,36689.0
2023-04-28 09:50:00,33.0,33.26,32.95,33.23,40905.0,29.8182,30.0531,29.773,30.026,40905.0
2023-04-28 09:55:00,33.24,33.28,33.19,33.23,27060.0,30.035,30.0712,29.9898,30.026,27060.0
2023-04-28 10:00:00,33.21,33.46,33.21,33.45,40546.0,30.0079,30.2338,30.0079,30.2248,40546.0
2023-04-28 10:05:00,33.45,33.52,33.42,33.51,31262.0,30.2248,30.288,30.1977,30.279,31262.0
2023-04-28 10:10:00,33.5,33.56,33.44,33.45,32906.0,30.27,30.3242,30.2157,30.2248,32906.0
2023-04-28 10:15:00,33.44,33.52,33.44,33.47,33320.0,30.2157,30.288,30.2157,30.2428,33320.0
2023-04-28 10:20:00,33.48,33.52,33.44,33.52,35224.0,30.2519,30.288,30.2157,30.288,35224.0
2023-04-28 10:25:00,33.52,33.59,33.52,33.55,20369.0,30.288,30.3513,30.288,30.3151,20369.0
2023-04-28 10:30:00,33.54,33.55,33.44,33.51,143958.0,30.3061,30.3151,30.2157,30.279,143958.0
2023-04-28 10:35:00,33.52,33.52,33.27,33.37,42435.0,30.288,30.288,30.0621,30.1525,42435.0
2023-04-28 10:40:00,33.37,33.44,33.34,33.43,21278.0,30.1525,30.2157,30.1254,30.2067,21278.0
2023-04-28 10:45:00,33.44,33.53,33.43,33.52,35708.0,30.2157,30.2971,30.2067,30.288,35708.0
2023-04-28 10:50:00,33.52,33.58,33.51,33.52,50683.0,30.288,30.3422,30.279,30.288,50683.0
2023-04-28 10:55:00,33.52,33.52,33.38,33.4,22651.0,30.288,30.288,30.1615,30.1796,22651.0
2023-04-28 11:00:00,33.41,33.42,33.3,33.35,31931.0,30.1886,30.1977,30.0892,30.1344,31931.0
2023-04-28 11:05:00,33.37,33.46,33.36,33.45,19428.0,30.1525,30.2338,30.1435,30.2248,19428.0
2023-04-28 11:10:00,33.45,33.53,33.45,33.51,9033.0,30.2248,30.2971,30.2248,30.279,9033.0
2023-04-28 11:15:00,33.51,33.55,33.5,33.54,18212.0,30.279,30.3151,30.27,30.3061,18212.0
2023-04-28 11:20:00,33.54,33.55,33.48,33.48,12167.0,30.3061,30.3151,30.2519,30.2519,12167.0
2023-04-28 11:25:00,33.48,33.52,33.46,33.47,8510.0,30.2519,30.288,30.2338,30.2428,8510.0
2023-04-28 11:30:00,33.48,33.5,33.44,33.49,14458.0,30.2519,30.27,30.2157,30.2609,14458.0
2023-04-28 11:35:00,33.5,33.51,33.43,33.46,18811.0,30.27,30.279,30.2067,30.2338,18811.0
2023-04-28 11:40:00,33.45,33.47,33.42,33.42,28215.0,30.2248,30.2428,30.1977,30.1977,28215.0
2023-04-28 11:45:00,33.43,33.48,33.4,33.47,25191.0,30.2067,30.2519,30.1796,30.2428,25191.0
2023-04-28 11:50:00,33.47,33.48,33.42,33.44,19447.0,30.2428,30.2519,30.1977,30.2157,19447.0
2023-04-28 11:55:00,33.43,33.44,33.41,33.41,18815.0,30.2067,30.2157,30.1886,30.1886,18815.0
2023-04-28 12:00:00,33.41,33.44,33.41,33.43,12468.0,30.1886,30.2157,30.1886,30.2067,12468.0
2023-04-28 12:05:00,33.44,33.45,33.37,33.4,93741.0,30.2157,30.2248,30.1525,30.1796,93741.0
2023-04-28 12:10:00,33.41,33.43,33.35,33.35,23805.0,30.1886,30.2067,30.1344,30.1344,23805.0
2023-04-28 12:15:00,33.34,33.36,33.33,33.34,15372.0,30.1254,30.1435,30.1163,30.1254,15372.0
2023-04-28 12:20:00,33.33,33.4,33.31,33.37,15382.0,30.1163,30.1796,30.0983,30.1525,15382.0
2023-04-28 12:25:00,33.37,33.4,33.36,33.39,6999.0,30.1525,30.1796,30.1435,30.1706,6999.0
2023-04-28 12:30:00,33.38,33.39,33.35,33.36,8098.0,30.1615,30.1706,30.1344,30.1435,8098.0
2023-04-28 12:35:00,33.36,33.37,33.32,33.32,9785.0,30.1435,30.1525,30.1073,30.1073,9785.0
2023-04-28 12:40:00,33.32,33.37,33.32,33.36,12440.0,30.1073,30.1525,30.1073,30.1435,12440.0
2023-04-28 12:45:00,33.36,33.37,33.33,33.34,10785.0,30.1435,30.1525,30.1163,30.1254,10785.0
2023-04-28 12:50:00,33.33,33.33,33.28,33.3,25179.0,30.1163,30.1163,30.0712,30.0892,25179.0
2023-04-28 12:55:00,33.3,33.31,33.28,33.29,14586.0,30.0892,30.0983,30.0712,30.0802,14586.0
2023-04-28 13:00:00,33.29,33.29,33.22,33.27,16704.0,30.0802,30.0802,30.017,30.0621,16704.0
2023-04-28 13:05:00,33.27,33.28,33.22,33.24,9083.0,30.0621,30.0712,30.017,30.035,9083.0
2023-04-28 13:10:00,33.23,33.25,33.21,33.23,10927.0,30.026,30.0441,30.0079,30.026,10927.0
2023-04-28 13:15:00,33.23,33.24,33.19,33.21,16646.0,30.026,30.035,29.9898,30.0079,16646.0
2023-04-28 13:20:00,33.2,33.21,33.19,33.2,7751.0,29.9989,30.0079,29.9898,29.9989,7751.0
2023-04-28 13:25:00,33.2,33.22,33.2,33.22,8234.0,29.9989,30.017,29.9989,30.017,8234.0
2023-04-28 13:30:00,33.22,33.23,33.19,33.2,20501.0,30.017,30.026,29.9898,29.9989,20501.0
2023-04-28 13:35:00,33.2,33.2,33.1,33.12,32840.0,29.9989,29.9989,29.9085,29.9266,32840.0
2023-04-28 13:40:00,33.12,33.18,33.1,33.12,27949.0,29.9266,29.9808,29.9085,29.9266,27949.0
2023-04-28 13:45:00,33.12,33.13,33.08,33.09,20670.0,29.9266,29.9356,29.8905,29.8995,20670.0
2023-04-28 13:50:00,33.09,33.09,33.04,33.06,20624.0,29.8995,29.8995,29.8543,29.8724,20624.0
2023-04-28 13:55:00,33.05,33.05,33.01,33.02,14709.0,29.8633,29.8633,29.8272,29.8362,14709.0
2023-04-28 14:00:00,33.02,33.04,33.0,33.03,25634.0,29.8362,29.8543,29.8182,29.8453,25634.0
2023-04-28 14:05:00,33.03,33.03,32.93,32.94,52057.0,29.8453,29.8453,29.7549,29.7639,52057.0
2023-04-28 14:10:00,32.93,32.94,32.85,32.87,39956.0,29.7549,29.7639,29.6826,29.7007,39956.0
2023-04-28 14:15:00,32.86,32.93,32.85,32.92,31677.0,29.6917,29.7549,29.6826,29.7459,31677.0
2023-04-28 14:20:00,32.93,32.99,32.88,32.89,25963.0,29.7549,29.8091,29.7097,29.7188,25963.0
2023-04-28 14:25:00,32.88,32.88,32.81,32.83,26728.0,29.7097,29.7097,29.6465,29.6646,26728.0
2023-04-28 14:30:00,32.83,32.83,32.78,32.79,27835.0,29.6646,29.6646,29.6194,29.6284,27835.0
2023-04-28 14:35:00,32.78,32.78,32.71,32.73,22934.0,29.6194,29.6194,29.5561,29.5742,22934.0
2023-04-28 14:40:00,32.73,32.78,32.71,32.73,27482.0,29.5742,29.6194,29.5561,29.5742,27482.0
2023-04-28 14:45:00,32.72,32.82,32.72,32.8,57911.0,29.5652,29.6555,29.5652,29.6374,57911.0
2023-04-28 14:50:00,32.8,32.88,32.8,32.88,36652.0,29.6374,29.7097,29.6374,29.7097,36652.0
2023-04-28 14:55:00,32.87,32.9,32.86,32.89,15356.0,29.7007,29.7278,29.6917,29.7188,15356.0
2023-04-28 15:00:00,32.89,32.96,32.88,32.95,25468.0,29.7188,29.782,29.7097,29.773,25468.0
2023-04-28 15:05:00,32.95,32.96,32.88,32.89,21384.0,29.773,29.782,29.7097,29.7188,21384.0
2023-04-28 15:10:00,32.89,32.92,32.88,32.91,17225.0,29.7188,29.7459,29.7097,29.7368,17225.0
2023-04-28 15:15:00,32.91,32.98,32.9,32.97,33580.0,29.7368,29.8001,29.7278,29.7911,33580.0
2023-04-28 15:20:00,32.96,32.99,32.94,32.96,43127.0,29.782,29.8091,29.7639,29.782,43127.0
2023-04-28 15:25:00,32.96,32.97,32.9,32.91,24541.0,29.782,29.7911,29.7278,29.7368,24541.0
2023-04-28 15:30:00,32.91,32.94,32.88,32.89,29935.0,29.7368,29.7639,29.7097,29.7188,29935.0
2023-04-28 15:35:00,32.89,32.99,32.88,32.98,37375.0,29.7188,29.8091,29.7097,29.8001,37375.0
2023-04-28 15:40:00,32.98,33.03,32.97,33.0,69744.0,29.8001,29.8453,29.7911,29.8182,69744.0
2023-04-28 15:45:00,33.0,33.02,32.96,33.0,59045.0,29.8182,29.8362,29.782,29.8182,59045.0
2023-04-28 15:50:00,33.0,33.07,32.98,33.06,131918.0,29.8182,29.8814,29.8001,29.8724,131918.0
2023-04-28 15:55:00,33.06,33.11,33.04,33.11,287716.0,29.8724,29.9176,29.8543,29.9176,287716.0
2023-05-01 09:30:00,33.08,33.26,32.95,33.24,44938.0,29.8905,30.0531,29.773,30.035,44938.0
2023-05-01 09:35:00,33.28,33.36,33.26,33.36,21825.0,30.0712,30.1435,30.0531,30.1435,21825.0
2023-05-01 09:40:00,33.37,33.45,33.34,33.45,38469.0,30.1525,30.2248,30.1254,30.2248,38469.0
2023-05-01 09:45:00,33.45,33.57,33.45,33.55,38340.0,30.2248,30.3332,30.2248,30.3151,38340.0
2023-05-01 09:50:00,33.55,33.64,33.54,33.57,38351.0,30.3151,30.3965,30.3061,30.3332,38351.0
2023-05-01 09:55:00,33.56,33.58,33.52,33.54,14759.0,30.3242,30.3422,30.288,30.3061,14759.0
2023-05-01 10:00:00,33.53,33.56,33.44,33.55,22007.0,30.2971,30.3242,30.2157,30.3151,22007.0
2023-05-01 10:05:00,33.56,33.61,33.56,33.6,20478.0,30.3242,30.3693,30.3242,30.3603,20478.0
2023-05-01 10:10:00,33.61,33.66,33.55,33.66,19925.0,30.3693,30.4145,30.3151,30.4145,19925.0
2023-05-01 10:15:00,33.66,33.79,33.65,33.78,43278.0,30.4145,30.532,30.4055,30.523,43278.0
2023-05-01 10:20:00,33.77,33.8,33.66,33.67,60138.0,30.5139,30.541,30.4145,30.4236,60138.0
2023-05-01 10:25:00,33.66,33.69,33.6,33.62,29644.0,30.4145,30.4416,30.3603,30.3784,29644.0
2023-05-01 10:30:00,33.62,33.72,33.62,33.72,12410.0,30.3784,30.4687,30.3784,30.4687,12410.0
2023-05-01 10:35:00,33.72,33.74,33.6,33.69,70815.0,30.4687,30.4868,30.3603,30.4416,70815.0
2023-05-01 10:40:00,33.69,33.69,33.63,33.66,35983.0,30.4416,30.4416,30.3874,30.4145,35983.0
2023-05-01 10:45:00,33.65,33.8,33.65,33.76,25302.0,30.4055,30.541,30.4055,30.5049,25302.0
2023-05-01 10:50:00,33.76,33.76,33.72,33.75,10969.0,30.5049,30.5049,30.4687,30.4959,10969.0
2023-05-01 10:55:00,33.75,33.75,33.66,33.69,17127.0,30.4959,30.4959,30.4145,30.4416,17127.0
2023-05-01 11:00:00,33.69,33.71,33.57,33.6,22256.0,30.4416,30.4597,30.3332,30.3603,22256.0
2023-05-01 11:05:00,33.6,33.61,33.55,33.58,20984.0,30.3603,30.3693,30.3151,30.3422,20984.0
2023-05-01 11:10:00,33.57,33.6,33.54,33.58,11290.0,30.3332,30.3603,30.3061,30.3422,11290.0
2023-05-01 11:15:00,33.57,33.59,33.53,33.58,14665.0,30.3332,30.3513,30.2971,30.3422,14665.0
2023-05-01 11:20:00,33.57,33.57,33.49,33.52,15344.0,30.3332,30.3332,30.2609,30.288,15344.0
2023-05-01 11:25:00,33.52,33.53,33.46,33.52,22192.0,30.288,30.2971,30.2338,30.288,22192.0
2023-05-01 11:30:00,33.53,33.56,33.49,33.53,12989.0,30.2971,30.3242,30.2609,30.2971,12989.0
2023-05-01 11:35:00,33.54,33.58,33.52,33.58,7178.0,30.3061,30.3422,30.288,30.3422,7178.0
2023-05-01 11:40:00,33.57,33.58,33.49,33.52,17993.0,30.3332,30.3422,30.2609,30.288,17993.0
2023-05-01 11:45:00,33.52,33.55,33.49,33.51,11028.0,30.288,30.3151,30.2609,30.279,11028.0
2023-05-01 11:50:00,33.5,33.5,33.46,33.49,13425.0,30.27,30.27,30.2338,30.2609,13425.0
2023-05-01 11:55:00,33.5,33.51,33.47,33.51,15795.0,30.27,30.279,30.2428,30.279,15795.0
2023-05-01 12:00:00,33.51,33.53,33.47,33.5,20057.0,30.279,30.2971,30.2428,30.27,20057.0
2023-05-01 12:05:00,33.51,33.56,33.5,33.55,7564.0,30.279,30.3242,30.27,30.3151,7564.0
2023-05-01 12:10:00,33.55,33.55,33.5,33.53,11175.0,30.3151,30.3151,30.27,30.2971,11175.0
2023-05-01 12:15:00,33.53,33.56,33.52,33.56,11501.0,30.2971,30.3242,30.288,30.3242,11501.0
2023-05-01 12:20:00,33.56,33.58,33.54,33.57,11457.0,30.3242,30.3422,30.3061,30.3332,11457.0
2023-05-01 12:25:00,33.56,33.6,33.55,33.57,16818.0,30.3242,30.3603,30.3151,30.3332,16818.0
2023-05-01 12:30:00,33.57,33.64,33.55,33.63,13636.0,30.3332,30.3965,30.3151,30.3874,13636.0
2023-05-01 12:35:00,33.63,33.66,33.6,33.63,16817.0,30.3874,30.4145,30.3603,30.3874,16817.0
2023-05-01 12:40:00,33.63,33.64,33.59,33.59,9748.0,30.3874,30.3965,30.3513,30.3513,9748.0
2023-05-01 12:45:00,33.58,33.59,33.52,33.52,12830.0,30.3422,30.3513,30.288,30.288,12830.0
2023-05-01 12:50:00,33.52,33.53,33.49,33.5,9058.0,30.288,30.2971,30.2609,30.27,9058.0
2023-05-01 12:55:00,33.5,33.51,33.46,33.46,10558.0,30.27,30.279,30.2338,30.2338,10558.0
2023-05-01 13:00:00,33.47,33.49,33.44,33.45,15022.0,30.2428,30.2609,30.2157,30.2248,15022.0
2023-05-01 13:05:00,33.46,33.47,33.44,33.44,15269.0,30.2338,30.2428,30.2157,30.2157,15269.0
2023-05-01 13:10:00,33.44,33.46,33.43,33.45,18305.0,30.2157,30.2338,30.2067,30.2248,18305.0
2023-05-01 13:15:00,33.44,33.48,33.42,33.46,20562.0,30.2157,30.2519,30.1977,30.2338,20562.0
2023-05-01 13:20:00,33.46,33.47,33.45,33.46,14578.0,30.2338,30.2428,30.2248,30.2338,14578.0
2023-05-01 13:25:00,33.45,33.46,33.4,33.4,12593.0,30.2248,30.2338,30.1796,30.1796,12593.0
2023-05-01 13:30:00,33.39,33.42,33.38,33.41,8490.0,30.1706,30.1977,30.1615,30.1886,8490.0
2023-05-01 13:35:00,33.42,33.43,33.37,33.38,12572.0,30.1977,30.2067,30.1525,30.1615,12572.0
2023-05-01 13:40:00,33.38,33.41,33.37,33.4,8987.0,30.1615,30.1886,30.1525,30.1796,8987.0
2023-05-01 13:45:00,33.39,33.43,33.38,33.4,9935.0,30.1706,30.2067,30.1615,30.1796,9935.0
2023-05-01 13:50:00,33.41,33.44,33.4,33.44,10512.0,30.1886,30.2157,30.1796,30.2157,10512.0
2023-05-01 13:55:00,33.43,33.45,33.42,33.44,12121.0,30.2067,30.2248,30.1977,30.2157,12121.0
2023-05-01 14:00:00,33.45,33.49,33.44,33.46,20110.0,30.2248,30.2609,30.2157,30.2338,20110.0
2023-05-01 14:05:00,33.46,33.47,33.4,33.41,18158.0,30.2338,30.2428,30.1796,30.1886,18158.0
2023-05-01 14:10:00,33.41,33.45,33.4,33.41,19115.0,30.1886,30.2248,30.1796,30.1886,19115.0
2023-05-01 14:15:00,33.41,33.46,33.41,33.43,15919.0,30.1886,30.2338,30.1886,30.2067,15919.0
2023-05-01 14:20:00,33.43,33.45,33.42,33.44,8352.0,30.2067,30.2248,30.1977,30.2157,8352.0
2023-05-01 14:25:00,33.44,33.45,33.43,33.44,12924.0,30.2157,30.2248,30.2067,30.2157,12924.0
2023-05-01 14:30:00,33.43,33.44,33.34,33.34,16191.0,30.2067,30.2157,30.1254,30.1254,16191.0
2023-05-01 14:35:00,33.35,33.36,33.32,33.36,8256.0,30.1344,30.1435,30.1073,30.1435,8256.0
2023-05-01 14:40:00,33.36,33.41,33.33,33.41,25615.0,30.1435,30.1886,30.1163,30.1886,25615.0
2023-05-01 14:45:00,33.41,33.41,33.35,33.36,12026.0,30.1886,30.1886,30.1344,30.1435,12026.0
2023-05-01 14:50:00,33.37,33.38,33.34,33.36,10656.0,30.1525,30.1615,30.1254,30.1435,10656.0
2023-05-01 14:55:00,33.35,33.39,33.33,33.37,23122.0,30.1344,30.1706,30.1163,30.1525,23122.0
2023-05-01 15:00:00,33.38,33.4,33.37,33.38,8456.0,30.1615,30.1796,30.1525,30.1615,8456.0
2023-05-01 15:05:00,33.38,33.39,33.34,33.34,15547.0,30.1615,30.1706,30.1254,30.1254,15547.0
2023-05-01 15:10:00,33.35,33.38,33.34,33.37,23552.0,30.1344,30.1615,30.1254,30.1525,23552.0
2023-05-01 15:15:00,33.36,33.36,33.31,33.31,18061.0,30.1435,30.1435,30.0983,30.0983,18061.0
2023-05-01 15:20:00,33.32,33.33,33.26,33.27,18763.0,30.1073,30.1163,30.0531,30.0621,18763.0
2023-05-01 15:25:00,33.27,33.27,33.23,33.27,13348.0,30.0621,30.0621,30.026,30.0621,13348.0
2023-05-01 15:30:00,33.27,33.29,33.26,33.27,25974.0,30.0621,30.0802,30.0531,30.0621,25974.0
2023-05-01 15:35:00,33.26,33.3,33.24,33.27,35618.0,30.0531,30.0892,30.035,30.0621,35618.0
2023-05-01 15:40:00,33.27,33.29,33.25,33.26,42631.0,30.0621,30.0802,30.0441,30.0531,42631.0
2023-05-01 15:45:00,33.26,33.31,33.25,33.3,57004.0,30.0531,30.0983,30.0441,30.0892,57004.0
2023-05-01 15:50:00,33.29,33.3,33.23,33.23,70789.0,30.0802,30.0892,30.026,30.026,70789.0
2023-05-01 15:55:00,33.23,33.28,33.22,33.24,165647.0,30.026,30.0712,30.017,30.035,165647.0
2023-05-02 09:30:00,32.99,33.2,32.64,32.68,55961.0,29.8091,29.9989,29.4929,29.529,55961.0
2023-05-02 09:35:00,32.7,32.72,32.5,32.54,39931.0,29.5471,29.5652,29.3664,29.4025,39931.0
2023-05-02 09:40:00,32.57,32.65,32.55,32.61,50436.0,29.4296,29.5019,29.4116,29.4658,50436.0
2023-05-02 09:45:00,32.59,32.62,32.5,32.51,88434.0,29.4477,29.4748,29.3664,29.3754,88434.0
2023-05-02 09:50:00,32.51,32.51,32.32,32.37,59734.0,29.3754,29.3754,29.2037,29.2489,59734.0
2023-05-02 09:55:00,32.38,32.51,32.34,32.51,38475.0,29.2579,29.3754,29.2218,29.3754,38475.0
2023-05-02 10:00:00,32.51,32.52,32.38,32.44,35834.0,29.3754,29.3844,29.2579,29.3122,35834.0
2023-05-02 10:05:00,32.44,32.45,32.29,32.37,53437.0,29.3122,29.3212,29.1766,29.2489,53437.0
2023-05-02 10:10:00,32.39,32.39,32.27,32.3,27969.0,29.267,29.267,29.1586,29.1857,27969.0
2023-05-02 10:15:00,32.29,32.37,32.27,32.31,28831.0,29.1766,29.2489,29.1586,29.1947,28831.0
2023-05-02 10:20:00,32.32,32.32,32.2,32.24,29845.0,29.2037,29.2037,29.0953,29.1314,29845.0
2023-05-02 10:25:00,32.23,32.23,32.15,32.19,36929.0,29.1224,29.1224,29.0501,29.0863,36929.0
2023-05-02 10:30:00,32.17,32.17,32.11,32.12,23815.0,29.0682,29.0682,29.014,29.023,23815.0
2023-05-02 10:35:00,32.11,32.15,31.98,32.0,57884.0,29.014,29.0501,28.8965,28.9146,57884.0
2023-05-02 10:40:00,32.0,32.06,31.99,32.03,23617.0,28.9146,28.9688,28.9055,28.9417,23617.0
2023-05-02 10:45:00,32.03,32.07,31.92,32.01,27428.0,28.9417,28.9778,28.8423,28.9236,27428.0
2023-05-02 10:50:00,32.01,32.05,31.89,31.95,27506.0,28.9236,28.9598,28.8152,28.8694,27506.0
2023-05-02 10:55:00,31.95,31.98,31.88,31.91,38219.0,28.8694,28.8965,28.8062,28.8333,38219.0
2023-05-02 11:00:00,31.9,31.97,31.83,31.96,61419.0,28.8242,28.8875,28.761,28.8784,61419.0
2023-05-02 11:05:00,31.95,31.96,31.92,31.96,52616.0,28.8694,28.8784,28.8423,28.8784,52616.0
2023-05-02 11:10:00,31.96,31.97,31.9,31.94,25646.0,28.8784,28.8875,28.8242,28.8604,25646.0
2023-05-02 11:15:00,31.94,32.0,31.92,31.92,26246.0,28.8604,28.9146,28.8423,28.8423,26246.0
2023-05-02 11:20:00,31.92,31.94,31.87,31.91,22723.0,28.8423,28.8604,28.7971,28.8333,22723.0
2023-05-02 11:25:00,31.91,31.94,31.86,31.92,17089.0,28.8333,28.8604,28.7881,28.8423,17089.0
2023-05-02 11:30:00,31.93,31.93,31.8,31.81,23528.0,28.8513,28.8513,28.7339,28.7429,23528.0
2023-05-02 11:35:00,31.81,31.9,31.8,31.89,16457.0,28.7429,28.8242,28.7339,28.8152,16457.0
2023-05-02 11:40:00,31.88,31.97,31.85,31.94,68174.0,28.8062,28.8875,28.779,28.8604,68174.0
2023-05-02 11:45:00,31.95,32.07,31.94,32.07,17525.0,28.8694,28.9778,28.8604,28.9778,17525.0
2023-05-02 11:50:00,32.08,32.1,31.99,32.04,16572.0,28.9869,29.0049,28.9055,28.9507,16572.0
2023-05-02 11:55:00,32.04,32.06,31.98,32.0,22784.0,28.9507,28.9688,28.8965,28.9146,22784.0
2023-05-02 12:00:00,32.0,32.03,31.93,31.98,40914.0,28.9146,28.9417,28.8513,28.8965,40914.0
2023-05-02 12:05:00,31.99,32.07,31.97,32.01,34131.0,28.9055,28.9778,28.8875,28.9236,34131.0
2023-05-02 12:10:00,32.01,32.04,31.98,32.04,45270.0,28.9236,28.9507,28.8965,28.9507,45270.0
2023-05-02 12:15:00,32.04,32.05,31.99,32.04,101151.0,28.9507,28.9598,28.9055,28.9507,101151.0
2023-05-02 12:20:00,32.03,32.06,31.98,32.05,27308.0,28.9417,28.9688,28.8965,28.9598,27308.0
2023-05-02 12:25:00,32.05,32.08,32.04,32.07,10926.0,28.9598,28.9869,28.9507,28.9778,10926.0
2023-05-02 12:30:00,32.07,32.07,32.01,32.02,12658.0,28.9778,28.9778,28.9236,28.9327,12658.0
2023-05-02 12:35:00,32.03,32.11,32.03,32.05,18053.0,28.9417,29.014,28.9417,28.9598,18053.0
2023-05-02 12:40:00,32.04,32.06,32.02,32.04,14020.0,28.9507,28.9688,28.9327,28.9507,14020.0
2023-05-02 12:45:00,32.05,32.06,32.02,32.03,14072.0,28.9598,28.9688,28.9327,28.9417,14072.0
2023-05-02 12:50:00,32.02,32.13,32.02,32.12,16280.0,28.9327,29.032,28.9327,29.023,16280.0
2023-05-02 12:55:00,32.13,32.13,32.07,32.12,10127.0,29.032,29.032,28.9778,29.023,10127.0
2023-05-02 13:00:00,32.12,32.13,32.08,32.12,11174.0,29.023,29.032,28.9869,29.023,11174.0
2023-05-02 13:05:00,32.12,32.13,32.09,32.11,9126.0,29.023,29.032,28.9959,29.014,9126.0
2023-05-02 13:10:00,32.11,32.11,32.04,32.05,16982.0,29.014,29.014,28.9507,28.9598,16982.0
2023-05-02 13:15:00,32.05,32.1,32.05,32.08,14109.0,28.9598,29.0049,28.9598,28.9869,14109.0
2023-05-02 13:20:00,32.08,32.12,32.06,32.12,11555.0,28.9869,29.023,28.9688,29.023,11555.0
2023-05-02 13:25:00,32.13,32.16,32.12,32.15,12683.0,29.032,29.0592,29.023,29.0501,12683.0
2023-05-02 13:30:00,32.15,32.17,32.12,32.13,14439.0,29.0501,29.0682,29.023,29.032,14439.0
2023-05-02 13:35:00,32.14,32.18,32.14,32.18,9682.0,29.0411,29.0772,29.0411,29.0772,9682.0
2023-05-02 13:40:00,32.18,32.23,32.17,32.22,11589.0,29.0772,29.1224,29.0682,29.1134,11589.0
2023-05-02 13:45:00,32.23,32.32,32.22,32.31,20099.0,29.1224,29.2037,29.1134,29.1947,20099.0
2023-05-02 13:50:00,32.32,32.34,32.29,32.33,19692.0,29.2037,29.2218,29.1766,29.2128,19692.0
2023-05-02 13:55:00,32.33,32.33,32.27,32.28,19591.0,29.2128,29.2128,29.1586,29.1676,19591.0
2023-05-02 14:00:00,32.29,32.29,32.21,32.22,30605.0,29.1766,29.1766,29.1043,29.1134,30605.0
2023-05-02 14:05:00,32.23,32.24,32.2,32.21,21051.0,29.1224,29.1314,29.0953,29.1043,21051.0
2023-05-02 14:10:00,32.21,32.22,32.14,32.16,34496.0,29.1043,29.1134,29.0411,29.0592,34496.0
2023-05-02 14:15:00,32.16,32.22,32.16,32.2,27893.0,29.0592,29.1134,29.0592,29.0953,27893.0
2023-05-02 14:20:00,32.2,32.22,32.17,32.19,21509.0,29.0953,29.1134,29.0682,29.0863,21509.0
2023-05-02 14:25:00,32.19,32.2,32.15,32.17,19473.0,29.0863,29.0953,29.0501,29.0682,19473.0
2023-05-02 14:30:00,32.17,32.2,32.14,32.16,29925.0,29.0682,29.0953,29.0411,29.0592,29925.0
2023-05-02 14:35:00,32.16,32.22,32.16,32.2,18553.0,29.0592,29.1134,29.0592,29.0953,18553.0
2023-05-02 14:40:00,32.2,32.23,32.18,32.2,15136.0,29.0953,29.1224,29.0772,29.0953,15136.0
2023-05-02 14:45:00,32.21,32.31,32.21,32.3,17332.0,29.1043,29.1947,29.1043,29.1857,17332.0
2023-05-02 14:50:00,32.3,32.32,32.25,32.26,15393.0,29.1857,29.2037,29.1405,29.1495,15393.0
2023-05-02 14:55:00,32.26,32.28,32.25,32.27,20016.0,29.1495,29.1676,29.1405,29.1586,20016.0
2023-05-02 15:00:00,32.27,32.31,32.23,32.23,26145.0,29.1586,29.1947,29.1224,29.1224,26145.0
2023-05-02 15:05:00,32.24,32.27,32.23,32.27,13678.0,29.1314,29.1586,29.1224,29.1586,13678.0
2023-05-02 15:10:00,32.27,32.31,32.26,32.29,25854.0,29.1586,29.1947,29.1495,29.1766,25854.0
2023-05-02 15:15:00,32.29,32.32,32.23,32.27,33653.0,29.1766,29.2037,29.1224,29.1586,33653.0
2023-05-02 15:20:00,32.27,32.31,32.26,32.27,22511.0,29.1586,29.1947,29.1495,29.1586,22511.0
2023-05-02 15:25:00,32.28,32.34,32.26,32.3,33675.0,29.1676,29.2218,29.1495,29.1857,33675.0
2023-05-02 15:30:00,32.31,32.32,32.24,32.28,39912.0,29.1947,29.2037,29.1314,29.1676,39912.0
2023-05-02 15:35:00,32.29,32.33,32.24,32.33,38392.0,29.1766,29.2128,29.1314,29.2128,38392.0
2023-05-02 15:40:00,32.33,32.4,32.32,32.38,74992.0,29.2128,29.276,29.2037,29.2579,74992.0
2023-05-02 15:45:00,32.38,32.39,32.27,32.28,66189.0,29.2579,29.267,29.1586,29.1676,66189.0
2023-05-02 15:50:00,32.28,32.37,32.26,32.37,135083.0,29.1676,29.2489,29.1495,29.2489,135083.0
2023-05-02 15:55:00,32.37,32.39,32.31,32.32,316211.0,29.2489,29.267,29.1947,29.2037,316211.0
2023-05-03 09:30:00,32.48,32.77,32.42,32.62,79685.0,29.3483,29.6103,29.2941,29.4748,79685.0
2023-05-03 09:35:00,32.62,32.77,32.6,32.7,33154.0,29.4748,29.6103,29.4567,29.5471,33154.0
2023-05-03 09:40:00,32.71,32.79,32.65,32.66,32597.0,29.5561,29.6284,29.5019,29.5109,32597.0
2023-05-03 09:45:00,32.65,32.75,32.62,32.73,37578.0,29.5019,29.5923,29.4748,29.5742,37578.0
2023-05-03 09:50:00,32.73,32.79,32.66,32.7,32772.0,29.5742,29.6284,29.5109,29.5471,32772.0
2023-05-03 09:55:00,32.69,32.82,32.68,32.82,28544.0,29.5381,29.6555,29.529,29.6555,28544.0
2023-05-03 10:00:00,32.81,32.88,32.76,32.8,17017.0,29.6465,29.7097,29.6013,29.6374,17017.0
2023-05-03 10:05:00,32.85,32.86,32.79,32.81,15117.0,29.6826,29.6917,29.6284,29.6465,15117.0
2023-05-03 10:10:00,32.82,32.86,32.67,32.72,16068.0,29.6555,29.6917,29.52,29.5652,16068.0
2023-05-03 10:15:00,32.71,32.86,32.68,32.85,11710.0,29.5561,29.6917,29.529,29.6826,11710.0
2023-05-03 10:20:00,32.86,32.91,32.84,32.89,10113.0,29.6917,29.7368,29.6736,29.7188,10113.0
2023-05-03 10:25:00,32.91,32.94,32.87,32.89,15354.0,29.7368,29.7639,29.7007,29.7188,15354.0
2023-05-03 10:30:00,32.88,32.91,32.8,32.82,12315.0,29.7097,29.7368,29.6374,29.6555,12315.0
2023-05-03 10:35:00,32.8,32.84,32.73,32.73,8429.0,29.6374,29.6736,29.5742,29.5742,8429.0
2023-05-03 10:40:00,32.72,32.74,32.67,32.69,12310.0,29.5652,29.5832,29.52,29.5381,12310.0
2023-05-03 10:45:00,32.68,32.72,32.6,32.71,14453.0,29.529,29.5652,29.4567,29.5561,14453.0
2023-05-03 10:50:00,32.71,32.77,32.7,32.72,17969.0,29.5561,29.6103,29.5471,29.5652,17969.0
2023-05-03 10:55:00,32.72,32.81,32.72,32.77,12259.0,29.5652,29.6465,29.5652,29.6103,12259.0
2023-05-03 11:00:00,32.77,32.79,32.71,32.74,13414.0,29.6103,29.6284,29.5561,29.5832,13414.0
2023-05-03 11:05:00,32.74,32.75,32.68,32.7,13009.0,29.5832,29.5923,29.529,29.5471,13009.0
2023-05-03 11:10:00,32.69,32.7,32.67,32.67,11813.0,29.5381,29.5471,29.52,29.52,11813.0
2023-05-03 11:15:00,32.67,32.67,32.65,32.65,7074.0,29.52,29.52,29.5019,29.5019,7074.0
2023-05-03 11:20:00,32.65,32.69,32.62,32.68,16595.0,29.5019,29.5381,29.4748,29.529,16595.0
2023-05-03 11:25:00,32.69,32.7,32.6,32.61,7978.0,29.5381,29.5471,29.4567,29.4658,7978.0
2023-05-03 11:30:00,32.6,32.64,32.59,32.61,8124.0,29.4567,29.4929,29.4477,29.4658,8124.0
2023-05-03 11:35:00,32.62,32.63,32.58,32.6,11616.0,29.4748,29.4838,29.4387,29.4567,11616.0
2023-05-03 11:40:00,32.59,32.59,32.52,32.53,13827.0,29.4477,29.4477,29.3844,29.3935,13827.0
2023-05-03 11:45:00,32.54,32.6,32.53,32.58,15399.0,29.4025,29.4567,29.3935,29.4387,15399.0
2023-05-03 11:50:00,32.57,32.59,32.54,32.57,13524.0,29.4296,29.4477,29.4025,29.4296,13524.0
2023-05-03 11:55:00,32.56,32.58,32.55,32.56,14446.0,29.4206,29.4387,29.4116,29.4206,14446.0
2023-05-03 12:00:00,32.56,32.63,32.56,32.61,23587.0,29.4206,29.4838,29.4206,29.4658,23587.0
2023-05-03 12:05:00,32.61,32.66,32.59,32.59,11999.0,29.4658,29.5109,29.4477,29.4477,11999.0
2023-05-03 12:10:00,32.59,32.6,32.57,32.59,11211.0,29.4477,29.4567,29.4296,29.4477,11211.0
2023-05-03 12:15:00,32.59,32.66,32.59,32.6,17461.0,29.4477,29.5109,29.4477,29.4567,17461.0
2023-05-03 12:20:00,32.58,32.6,32.57,32.6,16332.0,29.4387,29.4567,29.4296,29.4567,16332.0
2023-05-03 12:25:00,32.59,32.67,32.58,32.67,12007.0,29.4477,29.52,29.4387,29.52,12007.0
2023-05-03 12:30:00,32.68,32.68,32.63,32.65,10231.0,29.529,29.529,29.4838,29.5019,10231.0
2023-05-03 12:35:00,32.65,32.65,32.61,32.62,9900.0,29.5019,29.5019,29.4658,29.4748,9900.0
2023-05-03 12:40:00,32.63,32.63,32.59,32.6,7039.0,29.4838,29.4838,29.4477,29.4567,7039.0
2023-05-03 12:45:00,32.6,32.64,32.6,32.64,4865.0,29.4567,29.4929,29.4567,29.4929,4865.0
2023-05-03 12:50:00,32.65,32.66,32.61,32.63,15292.0,29.5019,29.5109,29.4658,29.4838,15292.0
2023-05-03 12:55:00,32.63,32.66,32.63,32.66,13227.0,29.4838,29.5109,29.4838,29.5109,13227.0
2023-05-03 13:00:00,32.66,32.7,32.65,32.7,6047.0,29.5109,29.5471,29.5019,29.5471,6047.0
2023-05-03 13:05:00,32.7,32.7,32.67,32.69,6994.0,29.5471,29.5471,29.52,29.5381,6994.0
2023-05-03 13:10:00,32.7,32.72,32.67,32.71,8693.0,29.5471,29.5652,29.52,29.5561,8693.0
2023-05-03 13:15:00,32.7,32.74,32.69,32.7,11161.0,29.5471,29.5832,29.5381,29.5471,11161.0
2023-05-03 13:20:00,32.7,32.71,32.67,32.68,7031.0,29.5471,29.5561,29.52,29.529,7031.0
2023-05-03 13:25:00,32.69,32.77,32.68,32.76,10043.0,29.5381,29.6103,29.529,29.6013,10043.0
2023-05-03 13:30:00,32.76,32.78,32.75,32.77,12599.0,29.6013,29.6194,29.5923,29.6103,12599.0
2023-05-03 13:35:00,32.76,32.79,32.75,32.78,10563.0,29.6013,29.6284,29.5923,29.6194,10563.0
2023-05-03 13:40:00,32.77,32.83,32.77,32.82,12597.0,29.6103,29.6646,29.6103,29.6555,12597.0
2023-05-03 13:45:00,32.82,32.86,32.81,32.85,21624.0,29.6555,29.6917,29.6465,29.6826,21624.0
2023-05-03 13:50:00,32.85,32.85,32.79,32.8,8528.0,29.6826,29.6826,29.6284,29.6374,8528.0
2023-05-03 13:55:00,32.81,32.86,32.8,32.82,9611.0,29.6465,29.6917,29.6374,29.6555,9611.0
2023-05-03 14:00:00,32.81,32.87,32.69,32.82,11549.0,29.6465,29.7007,29.5381,29.6555,11549.0
2023-05-03 14:05:00,32.82,32.86,32.76,32.78,7633.0,29.6555,29.6917,29.6013,29.6194,7633.0
2023-05-03 14:10:00,32.78,32.8,32.71,32.78,19266.0,29.6194,29.6374,29.5561,29.6194,19266.0
2023-05-03 14:15:00,32.81,32.84,32.78,32.8,9308.0,29.6465,29.6736,29.6194,29.6374,9308.0
2023-05-03 14:20:00,32.81,32.86,32.78,32.86,12935.0,29.6465,29.6917,29.6194,29.6917,12935.0
2023-05-03 14:25:00,32.85,32.89,32.81,32.82,7690.0,29.6826,29.7188,29.6465,29.6555,7690.0
2023-05-03 14:30:00,32.83,32.83,32.74,32.77,18352.0,29.6646,29.6646,29.5832,29.6103,18352.0
2023-05-03 14:35:00,32.75,32.93,32.62,32.88,46306.0,29.5923,29.7549,29.4748,29.7097,46306.0
2023-05-03 14:40:00,32.88,32.99,32.77,32.84,33623.0,29.7097,29.8091,29.6103,29.6736,33623.0
2023-05-03 14:45:00,32.84,32.91,32.81,32.84,32561.0,29.6736,29.7368,29.6465,29.6736,32561.0
2023-05-03 14:50:00,32.84,32.86,32.68,32.78,31760.0,29.6736,29.6917,29.529,29.6194,31760.0
2023-05-03 14:55:00,32.81,32.93,32.78,32.86,22318.0,29.6465,29.7549,29.6194,29.6917,22318.0
2023-05-03 15:00:00,32.85,32.87,32.71,32.77,33078.0,29.6826,29.7007,29.5561,29.6103,33078.0
2023-05-03 15:05:00,32.78,32.89,32.65,32.7,21445.0,29.6194,29.7188,29.5019,29.5471,21445.0
2023-05-03 15:10:00,32.7,32.7,32.53,32.55,25281.0,29.5471,29.5471,29.3935,29.4116,25281.0
2023-05-03 15:15:00,32.52,32.62,32.49,32.53,34514.0,29.3844,29.4748,29.3573,29.3935,34514.0
2023-05-03 15:20:00,32.52,32.55,32.41,32.52,32360.0,29.3844,29.4116,29.2851,29.3844,32360.0
2023-05-03 15:25:00,32.51,32.59,32.44,32.45,30792.0,29.3754,29.4477,29.3122,29.3212,30792.0
2023-05-03 15:30:00,32.43,32.48,32.38,32.44,54957.0,29.3031,29.3483,29.2579,29.3122,54957.0
2023-05-03 15:35:00,32.43,32.45,32.34,32.35,71729.0,29.3031,29.3212,29.2218,29.2308,71729.0
2023-05-03 15:40:00,32.35,32.35,32.27,32.29,56316.0,29.2308,29.2308,29.1586,29.1766,56316.0
2023-05-03 15:45:00,32.28,32.34,32.25,32.3,53416.0,29.1676,29.2218,29.1405,29.1857,53416.0
2023-05-03 15:50:00,32.29,32.34,32.27,32.3,83938.0,29.1766,29.2218,29.1586,29.1857,83938.0
2023-05-03 15:55:00,32.29,32.32,32.23,32.31,206930.0,29.1766,29.2037,29.1224,29.1947,206930.0
2023-05-04 09:30:00,32.28,32.45,32.15,32.19,63014.0,29.1676,29.3212,29.0501,29.0863,63014.0
2023-05-04 09:35:00,32.19,32.29,32.1,32.12,28560.0,29.0863,29.1766,29.0049,29.023,28560.0
2023-05-04 09:40:00,32.12,32.12,31.82,31.85,36209.0,29.023,29.023,28.7519,28.779,36209.0
2023-05-04 09:45:00,31.86,31.92,31.75,31.75,30449.0,28.7881,28.8423,28.6887,28.6887,30449.0
2023-05-04 09:50:00,31.75,31.95,31.69,31.89,62244.0,28.6887,28.8694,28.6345,28.8152,62244.0
2023-05-04 09:55:00,31.89,31.93,31.81,31.84,40711.0,28.8152,28.8513,28.7429,28.77,40711.0
2023-05-04 10:00:00,31.83,31.95,31.8,31.9,37779.0,28.761,28.8694,28.7339,28.8242,37779.0
2023-05-04 10:05:00,31.91,31.95,31.85,31.88,41870.0,28.8333,28.8694,28.779,28.8062,41870.0
2023-05-04 10:10:00,31.89,32.0,31.89,31.91,35230.0,28.8152,28.9146,28.8152,28.8333,35230.0
2023-05-04 10:15:00,31.89,31.93,31.77,31.91,41772.0,28.8152,28.8513,28.7068,28.8333,41772.0
2023-05-04 10:20:00,31.9,31.97,31.78,31.96,50323.0,28.8242,28.8875,28.7158,28.8784,50323.0
2023-05-04 10:25:00,31.97,31.98,31.82,31.87,15263.0,28.8875,28.8965,28.7519,28.7971,15263.0
2023-05-04 10:30:00,31.87,31.91,31.82,31.88,13949.0,28.7971,28.8333,28.7519,28.8062,13949.0
2023-05-04 10:35:00,31.89,31.97,31.81,31.89,19261.0,28.8152,28.8875,28.7429,28.8152,19261.0
2023-05-04 10:40:00,31.88,31.99,31.87,31.88,31763.0,28.8062,28.9055,28.7971,28.8062,31763.0
2023-05-04 10:45:00,31.88,32.08,31.88,31.96,34387.0,28.8062,28.9869,28.8062,28.8784,34387.0
2023-05-04 10:50:00,31.96,32.02,31.93,31.98,41943.0,28.8784,28.9327,28.8513,28.8965,41943.0
2023-05-04 10:55:00,31.98,32.01,31.84,31.88,49079.0,28.8965,28.9236,28.77,28.8062,49079.0
2023-05-04 11:00:00,31.88,31.92,31.84,31.89,33499.0,28.8062,28.8423,28.77,28.8152,33499.0
2023-05-04 11:05:00,31.89,32.01,31.89,31.99,18728.0,28.8152,28.9236,28.8152,28.9055,18728.0
2023-05-04 11:10:00,31.98,32.05,31.96,32.02,14401.0,28.8965,28.9598,28.8784,28.9327,14401.0
2023-05-04 11:15:00,32.03,32.08,31.99,32.02,24228.0,28.9417,28.9869,28.9055,28.9327,24228.0
2023-05-04 11:20:00,32.03,32.16,32.02,32.1,18565.0,28.9417,29.0592,28.9327,29.0049,18565.0
2023-05-04 11:25:00,32.11,32.13,32.07,32.09,31192.0,29.014,29.032,28.9778,28.9959,31192.0
2023-05-04 11:30:00,32.09,32.1,31.97,32.02,24519.0,28.9959,29.0049,28.8875,28.9327,24519.0
2023-05-04 11:35:00,32.02,32.07,31.93,32.04,30950.0,28.9327,28.9778,28.8513,28.9507,30950.0
2023-05-04 11:40:00,32.05,32.1,32.0,32.09,12245.0,28.9598,29.0049,28.9146,28.9959,12245.0
2023-05-04 11:45:00,32.07,32.1,32.04,32.05,15547.0,28.9778,29.0049,28.9507,28.9598,15547.0
2023-05-04 11:50:00,32.05,32.08,32.03,32.03,16098.0,28.9598,28.9869,28.9417,28.9417,16098.0
2023-05-04 11:55:00,32.03,32.03,31.96,32.03,13941.0,28.9417,28.9417,28.8784,28.9417,13941.0
2023-05-04 12:00:00,32.04,32.06,32.0,32.01,19319.0,28.9507,28.9688,28.9146,28.9236,19319.0
2023-05-04 12:05:00,32.0,32.0,31.93,31.94,11444.0,28.9146,28.9146,28.8513,28.8604,11444.0
2023-05-04 12:10:00,31.93,31.93,31.9,31.93,10243.0,28.8513,28.8513,28.8242,28.8513,10243.0
2023-05-04 12:15:00,31.94,32.06,31.93,32.02,12190.0,28.8604,28.9688,28.8513,28.9327,12190.0
2023-05-04 12:20:00,32.03,32.1,32.01,32.1,17255.0,28.9417,29.0049,28.9236,29.0049,17255.0
2023-05-04 12:25:00,32.09,32.1,32.06,32.09,13514.0,28.9959,29.0049,28.9688,28.9959,13514.0
2023-05-04 12:30:00,32.09,32.1,31.99,32.01,22061.0,28.9959,29.0049,28.9055,28.9236,22061.0
2023-05-04 12:35:00,32.01,32.01,31.97,32.0,7055.0,28.9236,28.9236,28.8875,28.9146,7055.0
2023-05-04 12:40:00,32.0,32.01,31.93,31.94,14377.0,28.9146,28.9236,28.8513,28.8604,14377.0
2023-05-04 12:45:00,31.93,31.96,31.91,31.95,27360.0,28.8513,28.8784,28.8333,28.8694,27360.0
2023-05-04 12:50:00,31.96,31.97,31.9,31.9,19941.0,28.8784,28.8875,28.8242,28.8242,19941.0
2023-05-04 12:55:00,31.9,31.96,31.9,31.96,10069.0,28.8242,28.8784,28.8242,28.8784,10069.0
2023-05-04 13:00:00,31.96,31.99,31.92,31.96,8862.0,28.8784,28.9055,28.8423,28.8784,8862.0
2023-05-04 13:05:00,31.97,32.01,31.94,31.98,12801.0,28.8875,28.9236,28.8604,28.8965,12801.0
2023-05-04 13:10:00,31.97,31.98,31.92,31.95,9676.0,28.8875,28.8965,28.8423,28.8694,9676.0
2023-05-04 13:15:00,31.95,32.01,31.94,32.0,18385.0,28.8694,28.9236,28.8604,28.9146,18385.0
2023-05-04 13:20:00,31.99,32.06,31.96,32.04,21218.0,28.9055,28.9688,28.8784,28.9507,21218.0
2023-05-04 13:25:00,32.05,32.05,31.99,32.01,13053.0,28.9598,28.9598,28.9055,28.9236,13053.0
2023-05-04 13:30:00,32.02,32.04,32.0,32.04,11416.0,28.9327,28.9507,28.9146,28.9507,11416.0
2023-05-04 13:35:00,32.04,32.06,32.01,32.05,21351.0,28.9507,28.9688,28.9236,28.9598,21351.0
2023-05-04 13:40:00,32.06,32.07,32.02,32.04,15534.0,28.9688,28.9778,28.9327,28.9507,15534.0
2023-05-04 13:45:00,32.03,32.05,31.96,31.98,15596.0,28.9417,28.9598,28.8784,28.8965,15596.0
2023-05-04 13:50:00,31.98,32.0,31.94,32.0,14601.0,28.8965,28.9146,28.8604,28.9146,14601.0
2023-05-04 13:55:00,32.0,32.03,31.98,31.99,13488.0,28.9146,28.9417,28.8965,28.9055,13488.0
2023-05-04 14:00:00,32.0,32.0,31.95,31.96,22329.0,28.9146,28.9146,28.8694,28.8784,22329.0
2023-05-04 14:05:00,31.96,32.01,31.96,31.97,16591.0,28.8784,28.9236,28.8784,28.8875,16591.0
2023-05-04 14:10:00,31.97,32.01,31.95,32.0,17653.0,28.8875,28.9236,28.8694,28.9146,17653.0
2023-05-04 14:15:00,32.01,32.01,31.97,31.99,14728.0,28.9236,28.9236,28.8875,28.9055,14728.0
2023-05-04 14:20:00,32.0,32.01,31.91,31.91,27846.0,28.9146,28.9236,28.8333,28.8333,27846.0
2023-05-04 14:25:00,31.91,31.93,31.88,31.89,17392.0,28.8333,28.8513,28.8062,28.8152,17392.0
2023-05-04 14:30:00,31.88,31.9,31.84,31.89,19820.0,28.8062,28.8242,28.77,28.8152,19820.0
2023-05-04 14:35:00,31.89,31.93,31.88,31.89,23112.0,28.8152,28.8513,28.8062,28.8152,23112.0
2023-05-04 14:40:00,31.88,31.91,31.87,31.89,9590.0,28.8062,28.8333,28.7971,28.8152,9590.0
2023-05-04 14:45:00,31.88,31.92,31.87,31.87,16047.0,28.8062,28.8423,28.7971,28.7971,16047.0
2023-05-04 14:50:00,31.88,31.93,31.87,31.92,10291.0,28.8062,28.8513,28.7971,28.8423,10291.0
2023-05-04 14:55:00,31.92,31.97,31.9,31.96,16785.0,28.8423,28.8875,28.8242,28.8784,16785.0
2023-05-04 15:00:00,31.96,31.99,31.95,31.99,15636.0,28.8784,28.9055,28.8694,28.9055,15636.0
2023-05-04 15:05:00,31.98,32.03,31.96,31.99,19172.0,28.8965,28.9417,28.8784,28.9055,19172.0
2023-05-04 15:10:00,31.98,31.99,31.91,31.92,27448.0,28.8965,28.9055,28.8333,28.8423,27448.0
2023-05-04 15:15:00,31.91,31.91,31.87,31.89,17925.0,28.8333,28.8333,28.7971,28.8152,17925.0
2023-05-04 15:20:00,31.89,31.92,31.87,31.9,12442.0,28.8152,28.8423,28.7971,28.8242,12442.0
2023-05-04 15:25:00,31.9,31.92,31.85,31.86,23723.0,28.8242,28.8423,28.779,28.7881,23723.0
2023-05-04 15:30:00,31.86,31.88,31.82,31.83,27257.0,28.7881,28.8062,28.7519,28.761,27257.0
2023-05-04 15:35:00,31.83,31.87,31.81,31.83,29547.0,28.761,28.7971,28.7429,28.761,29547.0
2023-05-04 15:40:00,31.82,31.84,31.76,31.79,51693.0,28.7519,28.77,28.6977,28.7248,51693.0
2023-05-04 15:45:00,31.79,31.82,31.73,31.82,69287.0,28.7248,28.7519,28.6706,28.7519,69287.0
2023-05-04 15:50:00,31.81,31.85,31.77,31.82,92950.0,28.7429,28.779,28.7068,28.7519,92950.0
2023-05-04 15:55:00,31.82,31.86,31.78,31.79,198880.0,28.7519,28.7881,28.7158,28.7248,198880.0
2023-05-05 09:30:00,32.17,32.29,32.05,32.13,42515.0,29.0682,29.1766,28.9598,29.032,42515.0
2023-05-05 09:35:00,32.18,32.22,32.1,32.18,24750.0,29.0772,29.1134,29.0049,29.0772,24750.0
2023-05-05 09:40:00,32.18,32.34,32.18,32.3,22502.0,29.0772,29.2218,29.0772,29.1857,22502.0
2023-05-05 09:45:00,32.31,32.37,32.27,32.37,21158.0,29.1947,29.2489,29.1586,29.2489,21158.0
2023-05-05 09:50:00,32.36,32.36,32.16,32.19,12442.0,29.2399,29.2399,29.0592,29.0863,12442.0
2023-05-05 09:55:00,32.21,32.24,32.15,32.2,8750.0,29.1043,29.1314,29.0501,29.0953,8750.0
2023-05-05 10:00:00,32.2,32.27,32.13,32.24,16813.0,29.0953,29.1586,29.032,29.1314,16813.0
2023-05-05 10:05:00,32.25,32.28,32.21,32.27,10510.0,29.1405,29.1676,29.1043,29.1586,10510.0
2023-05-05 10:10:00,32.3,32.3,32.21,32.25,16586.0,29.1857,29.1857,29.1043,29.1405,16586.0
2023-05-05 10:15:00,32.24,32.32,32.22,32.3,12339.0,29.1314,29.2037,29.1134,29.1857,12339.0
2023-05-05 10:20:00,32.32,32.35,32.2,32.2,20380.0,29.2037,29.2308,29.0953,29.0953,20380.0
2023-05-05 10:25:00,32.2,32.24,32.2,32.22,12046.0,29.0953,29.1314,29.0953,29.1134,12046.0
2023-05-05 10:30:00,32.23,32.28,32.21,32.22,12099.0,29.1224,29.1676,29.1043,29.1134,12099.0
2023-05-05 10:35:00,32.23,32.24,32.2,32.23,9533.0,29.1224,29.1314,29.0953,29.1224,9533.0
2023-05-05 10:40:00,32.24,32.3,32.23,32.3,17302.0,29.1314,29.1857,29.1224,29.1857,17302.0
2023-05-05 10:45:00,32.29,32.29,32.24,32.29,14753.0,29.1766,29.1766,29.1314,29.1766,14753.0
2023-05-05 10:50:00,32.31,32.39,32.3,32.38,7486.0,29.1947,29.267,29.1857,29.2579,7486.0
2023-05-05 10:55:00,32.37,32.38,32.32,32.33,7682.0,29.2489,29.2579,29.2037,29.2128,7682.0
2023-05-05 11:00:00,32.34,32.42,32.33,32.38,8028.0,29.2218,29.2941,29.2128,29.2579,8028.0
2023-05-05 11:05:00,32.38,32.43,32.35,32.35,17061.0,29.2579,29.3031,29.2308,29.2308,17061.0
2023-05-05 11:10:00,32.36,32.41,32.34,32.41,10306.0,29.2399,29.2851,29.2218,29.2851,10306.0
2023-05-05 11:15:00,32.4,32.42,32.38,32.41,7436.0,29.276,29.2941,29.2579,29.2851,7436.0
2023-05-05 11:20:00,32.43,32.47,32.4,32.47,11198.0,29.3031,29.3393,29.276,29.3393,11198.0
2023-05-05 11:25:00,32.47,32.48,32.44,32.48,3816.0,29.3393,29.3483,29.3122,29.3483,3816.0
2023-05-05 11:30:00,32.48,32.5,32.45,32.49,10931.0,29.3483,29.3664,29.3212,29.3573,10931.0
2023-05-05 11:35:00,32.48,32.49,32.41,32.44,11411.0,29.3483,29.3573,29.2851,29.3122,11411.0
2023-05-05 11:40:00,32.43,32.44,32.37,32.38,6755.0,29.3031,29.3122,29.2489,29.2579,6755.0
2023-05-05 11:45:00,32.38,32.43,32.37,32.41,11001.0,29.2579,29.3031,29.2489,29.2851,11001.0
2023-05-05 11:50:00,32.41,32.45,32.41,32.44,5906.0,29.2851,29.3212,29.2851,29.3122,5906.0
2023-05-05 11:55:00,32.43,32.45,32.38,32.39,22499.0,29.3031,29.3212,29.2579,29.267,22499.0
2023-05-05 12:00:00,32.38,32.39,32.35,32.36,19822.0,29.2579,29.267,29.2308,29.2399,19822.0
2023-05-05 12:05:00,32.35,32.4,32.33,32.39,9250.0,29.2308,29.276,29.2128,29.267,9250.0
2023-05-05 12:10:00,32.38,32.41,32.36,32.37,8403.0,29.2579,29.2851,29.2399,29.2489,8403.0
2023-05-05 12:15:00,32.36,32.4,32.36,32.38,8227.0,29.2399,29.276,29.2399,29.2579,8227.0
2023-05-05 12:20:00,32.39,32.45,32.39,32.45,6259.0,29.267,29.3212,29.267,29.3212,6259.0
2023-05-05 12:25:00,32.44,32.45,32.39,32.4,14165.0,29.3122,29.3212,29.267,29.276,14165.0
2023-05-05 12:30:00,32.4,32.41,32.37,32.39,6521.0,29.276,29.2851,29.2489,29.267,6521.0
2023-05-05 12:35:00,32.39,32.39,32.31,32.33,12754.0,29.267,29.267,29.1947,29.2128,12754.0
2023-05-05 12:40:00,32.32,32.33,32.29,32.29,10534.0,29.2037,29.2128,29.1766,29.1766,10534.0
2023-05-05 12:45:00,32.29,32.3,32.24,32.26,9072.0,29.1766,29.1857,29.1314,29.1495,9072.0
2023-05-05 12:50:00,32.26,32.3,32.26,32.3,6948.0,29.1495,29.1857,29.1495,29.1857,6948.0
2023-05-05 12:55:00,32.3,32.34,32.29,32.32,8888.0,29.1857,29.2218,29.1766,29.2037,8888.0
2023-05-05 13:00:00,32.34,32.38,32.34,32.35,8825.0,29.2218,29.2579,29.2218,29.2308,8825.0
2023-05-05 13:05:00,32.36,32.37,32.34,32.36,13446.0,29.2399,29.2489,29.2218,29.2399,13446.0
2023-05-05 13:10:00,32.35,32.39,32.34,32.38,4971.0,29.2308,29.267,29.2218,29.2579,4971.0
2023-05-05 13:15:00,32.38,32.38,32.33,32.35,8545.0,29.2579,29.2579,29.2128,29.2308,8545.0
2023-05-05 13:20:00,32.36,32.37,32.31,32.32,11323.0,29.2399,29.2489,29.1947,29.2037,11323.0
2023-05-05 13:25:00,32.32,32.35,32.31,32.32,10403.0,29.2037,29.2308,29.1947,29.2037,10403.0
2023-05-05 13:30:00,32.32,32.35,32.3,32.31,13431.0,29.2037,29.2308,29.1857,29.1947,13431.0
2023-05-05 13:35:00,32.3,32.35,32.3,32.32,21165.0,29.1857,29.2308,29.1857,29.2037,21165.0
2023-05-05 13:40:00,32.32,32.36,32.31,32.36,24083.0,29.2037,29.2399,29.1947,29.2399,24083.0
2023-05-05 13:45:00,32.36,32.37,32.33,32.34,4920.0,29.2399,29.2489,29.2128,29.2218,4920.0
2023-05-05 13:50:00,32.34,32.36,32.31,32.34,11099.0,29.2218,29.2399,29.1947,29.2218,11099.0
2023-05-05 13:55:00,32.34,32.34,32.3,32.3,10931.0,29.2218,29.2218,29.1857,29.1857,10931.0
2023-05-05 14:00:00,32.31,32.32,32.28,32.31,5887.0,29.1947,29.2037,29.1676,29.1947,5887.0
2023-05-05 14:05:00,32.32,32.35,32.32,32.35,20316.0,29.2037,29.2308,29.2037,29.2308,20316.0
2023-05-05 14:10:00,32.36,32.39,32.35,32.37,10458.0,29.2399,29.267,29.2308,29.2489,10458.0
2023-05-05 14:15:00,32.37,32.42,32.36,32.41,12667.0,29.2489,29.2941,29.2399,29.2851,12667.0
2023-05-05 14:20:00,32.41,32.45,32.4,32.43,7711.0,29.2851,29.3212,29.276,29.3031,7711.0
2023-05-05 14:25:00,32.44,32.46,32.44,32.45,13366.0,29.3122,29.3302,29.3122,29.3212,13366.0
2023-05-05 14:30:00,32.45,32.49,32.45,32.48,11964.0,29.3212,29.3573,29.3212,29.3483,11964.0
2023-05-05 14:35:00,32.48,32.52,32.47,32.5,9044.0,29.3483,29.3844,29.3393,29.3664,9044.0
2023-05-05 14:40:00,32.51,32.53,32.5,32.51,7468.0,29.3754,29.3935,29.3664,29.3754,7468.0
2023-05-05 14:45:00,32.5,32.54,32.5,32.54,9825.0,29.3664,29.4025,29.3664,29.4025,9825.0
2023-05-05 14:50:00,32.54,32.54,32.49,32.49,18612.0,29.4025,29.4025,29.3573,29.3573,18612.0
2023-05-05 14:55:00,32.5,32.55,32.49,32.5,24365.0,29.3664,29.4116,29.3573,29.3664,24365.0
2023-05-05 15:00:00,32.5,32.53,32.48,32.52,7302.0,29.3664,29.3935,29.3483,29.3844,7302.0
2023-05-05 15:05:00,32.52,32.53,32.48,32.51,22763.0,29.3844,29.3935,29.3483,29.3754,22763.0
2023-05-05 15:10:00,32.51,32.52,32.48,32.49,12096.0,29.3754,29.3844,29.3483,29.3573,12096.0
2023-05-05 15:15:00,32.49,32.51,32.47,32.48,11575.0,29.3573,29.3754,29.3393,29.3483,11575.0
2023-05-05 15:20:00,32.48,32.49,32.43,32.45,18649.0,29.3483,29.3573,29.3031,29.3212,18649.0
2023-05-05 15:25:00,32.45,32.48,32.43,32.47,15411.0,29.3212,29.3483,29.3031,29.3393,15411.0
2023-05-05 15:30:00,32.46,32.49,32.44,32.47,12274.0,29.3302,29.3573,29.3122,29.3393,12274.0
2023-05-05 15:35:00,32.47,32.48,32.39,32.41,20320.0,29.3393,29.3483,29.267,29.2851,20320.0
2023-05-05 15:40:00,32.41,32.41,32.36,32.37,46426.0,29.2851,29.2851,29.2399,29.2489,46426.0
2023-05-05 15:45:00,32.36,32.36,32.32,32.35,42240.0,29.2399,29.2399,29.2037,29.2308,42240.0
2023-05-05 15:50:00,32.34,32.36,32.32,32.34,61231.0,29.2218,29.2399,29.2037,29.2218,61231.0
2023-05-05 15:55:00,32.34,32.37,32.31,32.37,195545.0,29.2218,29.2489,29.1947,29.2489,195545.0
2023-05-08 09:30:00,32.55,32.6,32.42,32.43,34805.0,29.4116,29.4567,29.2941,29.3031,34805.0
2023-05-08 09:35:00,32.43,32.53,32.42,32.48,15084.0,29.3031,29.3935,29.2941,29.3483,15084.0
2023-05-08 09:40:00,32.49,32.49,32.35,32.37,10873.0,29.3573,29.3573,29.2308,29.2489,10873.0
2023-05-08 09:45:00,32.36,32.36,32.23,32.23,16018.0,29.2399,29.2399,29.1224,29.1224,16018.0
2023-05-08 09:50:00,32.22,32.35,32.18,32.34,13256.0,29.1134,29.2308,29.0772,29.2218,13256.0
2023-05-08 09:55:00,32.33,32.38,32.3,32.38,9939.0,29.2128,29.2579,29.1857,29.2579,9939.0
2023-05-08 10:00:00,32.37,32.38,32.31,32.37,17672.0,29.2489,29.2579,29.1947,29.2489,17672.0
2023-05-08 10:05:00,32.38,32.38,32.32,32.34,11196.0,29.2579,29.2579,29.2037,29.2218,11196.0
2023-05-08 10:10:00,32.34,32.35,32.28,32.31,11965.0,29.2218,29.2308,29.1676,29.1947,11965.0
2023-05-08 10:15:00,32.31,32.35,32.29,32.32,12679.0,29.1947,29.2308,29.1766,29.2037,12679.0
2023-05-08 10:20:00,32.32,32.34,32.28,32.31,16265.0,29.2037,29.2218,29.1676,29.1947,16265.0
2023-05-08 10:25:00,32.31,32.31,32.27,32.31,10006.0,29.1947,29.1947,29.1586,29.1947,10006.0
2023-05-08 10:30:00,32.31,32.36,32.31,32.34,11799.0,29.1947,29.2399,29.1947,29.2218,11799.0
2023-05-08 10:35:00,32.33,32.34,32.29,32.32,18473.0,29.2128,29.2218,29.1766,29.2037,18473.0
2023-05-08 10:40:00,32.31,32.36,32.29,32.34,18223.0,29.1947,29.2399,29.1766,29.2218,18223.0
2023-05-08 10:45:00,32.35,32.37,32.32,32.34,15598.0,29.2308,29.2489,29.2037,29.2218,15598.0
2023-05-08 10:50:00,32.34,32.38,32.33,32.38,13082.0,29.2218,29.2579,29.2128,29.2579,13082.0
2023-05-08 10:55:00,32.4,32.49,32.39,32.45,16342.0,29.276,29.3573,29.267,29.3212,16342.0
2023-05-08 11:00:00,32.45,32.5,32.44,32.47,17169.0,29.3212,29.3664,29.3122,29.3393,17169.0
2023-05-08 11:05:00,32.48,32.5,32.46,32.47,13443.0,29.3483,29.3664,29.3302,29.3393,13443.0
2023-05-08 11:10:00,32.46,32.48,32.41,32.41,11609.0,29.3302,29.3483,29.2851,29.2851,11609.0
2023-05-08 11:15:00,32.41,32.43,32.37,32.38,18319.0,29.2851,29.3031,29.2489,29.2579,18319.0
2023-05-08 11:20:00,32.37,32.38,32.34,32.37,8198.0,29.2489,29.2579,29.2218,29.2489,8198.0
2023-05-08 11:25:00,32.37,32.37,32.33,32.33,6506.0,29.2489,29.2489,29.2128,29.2128,6506.0
2023-05-08 11:30:00,32.33,32.35,32.31,32.35,7756.0,29.2128,29.2308,29.1947,29.2308,7756.0
2023-05-08 11:35:00,32.34,32.38,32.34,32.36,11007.0,29.2218,29.2579,29.2218,29.2399,11007.0
2023-05-08 11:40:00,32.36,32.39,32.34,32.38,10876.0,29.2399,29.267,29.2218,29.2579,10876.0
2023-05-08 11:45:00,32.38,32.41,32.38,32.41,16179.0,29.2579,29.2851,29.2579,29.2851,16179.0
2023-05-08 11:50:00,32.41,32.42,32.4,32.41,9930.0,29.2851,29.2941,29.276,29.2851,9930.0
2023-05-08 11:55:00,32.41,32.41,32.35,32.36,4461.0,29.2851,29.2851,29.2308,29.2399,4461.0
2023-05-08 12:00:00,32.36,32.37,32.33,32.34,5827.0,29.2399,29.2489,29.2128,29.2218,5827.0
2023-05-08 12:05:00,32.34,32.34,32.33,32.33,3254.0,29.2218,29.2218,29.2128,29.2128,3254.0
2023-05-08 12:10:00,32.33,32.34,32.3,32.33,5560.0,29.2128,29.2218,29.1857,29.2128,5560.0
2023-05-08 12:15:00,32.33,32.36,32.3,32.36,5112.0,29.2128,29.2399,29.1857,29.2399,5112.0
2023-05-08 12:20:00,32.36,32.37,32.34,32.34,6090.0,29.2399,29.2489,29.2218,29.2218,6090.0
2023-05-08 12:25:00,32.34,32.35,32.31,32.33,9168.0,29.2218,29.2308,29.1947,29.2128,9168.0
2023-05-08 12:30:00,32.34,32.37,32.32,32.33,8990.0,29.2218,29.2489,29.2037,29.2128,8990.0
2023-05-08 12:35:00,32.34,32.34,32.32,32.33,5549.0,29.2218,29.2218,29.2037,29.2128,5549.0
2023-05-08 12:40:00,32.33,32.33,32.3,32.32,5105.0,29.2128,29.2128,29.1857,29.2037,5105.0
2023-05-08 12:45:00,32.31,32.31,32.24,32.26,7695.0,29.1947,29.1947,29.1314,29.1495,7695.0
2023-05-08 12:50:00,32.26,32.26,32.24,32.25,2515.0,29.1495,29.1495,29.1314,29.1405,2515.0
2023-05-08 12:55:00,32.24,32.27,32.23,32.26,6094.0,29.1314,29.1586,29.1224,29.1495,6094.0
2023-05-08 13:00:00,32.26,32.29,32.26,32.29,3845.0,29.1495,29.1766,29.1495,29.1766,3845.0
2023-05-08 13:05:00,32.3,32.3,32.28,32.3,7989.0,29.1857,29.1857,29.1676,29.1857,7989.0
2023-05-08 13:10:00,32.29,32.3,32.28,32.3,3227.0,29.1766,29.1857,29.1676,29.1857,3227.0
2023-05-08 13:15:00,32.29,32.3,32.28,32.3,8243.0,29.1766,29.1857,29.1676,29.1857,8243.0
2023-05-08 13:20:00,32.3,32.32,32.28,32.29,9489.0,29.1857,29.2037,29.1676,29.1766,9489.0
2023-05-08 13:25:00,32.3,32.31,32.29,32.29,7847.0,29.1857,29.1947,29.1766,29.1766,7847.0
2023-05-08 13:30:00,32.29,32.33,32.28,32.31,14883.0,29.1766,29.2128,29.1676,29.1947,14883.0
2023-05-08 13:35:00,32.3,32.34,32.3,32.34,10366.0,29.1857,29.2218,29.1857,29.2218,10366.0
2023-05-08 13:40:00,32.34,32.35,32.32,32.35,7529.0,29.2218,29.2308,29.2037,29.2308,7529.0
2023-05-08 13:45:00,32.36,32.41,32.35,32.37,18537.0,29.2399,29.2851,29.2308,29.2489,18537.0
2023-05-08 13:50:00,32.36,32.37,32.33,32.37,15820.0,29.2399,29.2489,29.2128,29.2489,15820.0
2023-05-08 13:55:00,32.37,32.44,32.36,32.44,17152.0,29.2489,29.3122,29.2399,29.3122,17152.0
2023-05-08 14:00:00,32.44,32.5,32.44,32.48,16939.0,29.3122,29.3664,29.3122,29.3483,16939.0
2023-05-08 14:05:00,32.48,32.48,32.34,32.41,28340.0,29.3483,29.3483,29.2218,29.2851,28340.0
2023-05-08 14:10:00,32.4,32.45,32.38,32.44,12438.0,29.276,29.3212,29.2579,29.3122,12438.0
2023-05-08 14:15:00,32.45,32.47,32.43,32.47,12001.0,29.3212,29.3393,29.3031,29.3393,12001.0
2023-05-08 14:20:00,32.47,32.51,32.47,32.5,9855.0,29.3393,29.3754,29.3393,29.3664,9855.0
2023-05-08 14:25:00,32.49,32.51,32.48,32.49,9320.0,29.3573,29.3754,29.3483,29.3573,9320.0
2023-05-08 14:30:00,32.5,32.51,32.48,32.5,6832.0,29.3664,29.3754,29.3483,29.3664,6832.0
2023-05-08 14:35:00,32.5,32.67,32.5,32.65,68137.0,29.3664,29.52,29.3664,29.5019,68137.0
2023-05-08 14:40:00,32.65,32.7,32.62,32.65,20513.0,29.5019,29.5471,29.4748,29.5019,20513.0
2023-05-08 14:45:00,32.65,32.65,32.61,32.63,8449.0,29.5019,29.5019,29.4658,29.4838,8449.0
2023-05-08 14:50:00,32.64,32.64,32.58,32.59,10813.0,29.4929,29.4929,29.4387,29.4477,10813.0
2023-05-08 14:55:00,32.59,32.6,32.57,32.59,9259.0,29.4477,29.4567,29.4296,29.4477,9259.0
2023-05-08 15:00:00,32.59,32.6,32.53,32.55,13221.0,29.4477,29.4567,29.3935,29.4116,13221.0
2023-05-08 15:05:00,32.54,32.55,32.52,32.52,4985.0,29.4025,29.4116,29.3844,29.3844,4985.0
2023-05-08 15:10:00,32.52,32.53,32.48,32.49,11755.0,29.3844,29.3935,29.3483,29.3573,11755.0
2023-05-08 15:15:00,32.48,32.5,32.45,32.47,16992.0,29.3483,29.3664,29.3212,29.3393,16992.0
2023-05-08 15:20:00,32.47,32.47,32.44,32.45,7649.0,29.3393,29.3393,29.3122,29.3212,7649.0
2023-05-08 15:25:00,32.44,32.44,32.4,32.41,8028.0,29.3122,29.3122,29.276,29.2851,8028.0
2023-05-08 15:30:00,32.42,32.46,32.42,32.45,14879.0,29.2941,29.3302,29.2941,29.3212,14879.0
2023-05-08 15:35:00,32.45,32.45,32.41,32.41,14284.0,29.3212,29.3212,29.2851,29.2851,14284.0
2023-05-08 15:40:00,32.41,32.46,32.41,32.44,26430.0,29.2851,29.3302,29.2851,29.3122,26430.0
2023-05-08 15:45:00,32.44,32.45,32.41,32.43,33067.0,29.3122,29.3212,29.2851,29.3031,33067.0
2023-05-08 15:50:00,32.43,32.43,32.39,32.4,44231.0,29.3031,29.3031,29.267,29.276,44231.0
2023-05-08 15:55:00,32.4,32.43,32.38,32.38,114776.0,29.276,29.3031,29.2579,29.2579,114776.0
2023-05-09 09:30:00,32.14,32.24,32.11,32.24,32109.0,29.0411,29.1314,29.014,29.1314,32109.0
2023-05-09 09:35:00,32.22,32.24,32.15,32.16,14027.0,29.1134,29.1314,29.0501,29.0592,14027.0
2023-05-09 09:40:00,32.17,32.23,32.17,32.23,10392.0,29.0682,29.1224,29.0682,29.1224,10392.0
2023-05-09 09:45:00,32.22,32.23,32.14,32.16,12443.0,29.1134,29.1224,29.0411,29.0592,12443.0
2023-05-09 09:50:00,32.17,32.19,32.11,32.18,10542.0,29.0682,29.0863,29.014,29.0772,10542.0
2023-05-09 09:55:00,32.17,32.26,32.14,32.26,17833.0,29.0682,29.1495,29.0411,29.1495,17833.0
2023-05-09 10:00:00,32.27,32.29,32.12,32.13,28146.0,29.1586,29.1766,29.023,29.032,28146.0
2023-05-09 10:05:00,32.14,32.17,32.11,32.16,14284.0,29.0411,29.0682,29.014,29.0592,14284.0
2023-05-09 10:10:00,32.16,32.2,32.11,32.18,8246.0,29.0592,29.0953,29.014,29.0772,8246.0
2023-05-09 10:15:00,32.19,32.24,32.18,32.22,18393.0,29.0863,29.1314,29.0772,29.1134,18393.0
2023-05-09 10:20:00,32.21,32.22,32.11,32.12,26324.0,29.1043,29.1134,29.014,29.023,26324.0
2023-05-09 10:25:00,32.13,32.15,32.12,32.12,9460.0,29.032,29.0501,29.023,29.023,9460.0
2023-05-09 10:30:00,32.12,32.14,32.07,32.08,12259.0,29.023,29.0411,28.9778,28.9869,12259.0
2023-05-09 10:35:00,32.08,32.09,32.05,32.07,15983.0,28.9869,28.9959,28.9598,28.9778,15983.0
2023-05-09 10:40:00,32.08,32.13,32.07,32.11,16719.0,28.9869,29.032,28.9778,29.014,16719.0
2023-05-09 10:45:00,32.11,32.11,32.04,32.05,14367.0,29.014,29.014,28.9507,28.9598,14367.0
2023-05-09 10:50:00,32.05,32.06,32.02,32.04,17235.0,28.9598,28.9688,28.9327,28.9507,17235.0
2023-05-09 10:55:00,32.04,32.08,32.02,32.07,34563.0,28.9507,28.9869,28.9327,28.9778,34563.0
2023-05-09 11:00:00,32.07,32.13,32.07,32.13,14523.0,28.9778,29.032,28.9778,29.032,14523.0
2023-05-09 11:05:00,32.13,32.18,32.13,32.18,24094.0,29.032,29.0772,29.032,29.0772,24094.0
2023-05-09 11:10:00,32.17,32.18,32.11,32.15,11130.0,29.0682,29.0772,29.014,29.0501,11130.0
2023-05-09 11:15:00,32.16,32.21,32.15,32.19,14166.0,29.0592,29.1043,29.0501,29.0863,14166.0
2023-05-09 11:20:00,32.19,32.23,32.18,32.19,5883.0,29.0863,29.1224,29.0772,29.0863,5883.0
2023-05-09 11:25:00,32.16,32.18,32.13,32.15,3120.0,29.0592,29.0772,29.032,29.0501,3120.0
2023-05-09 11:30:00,32.15,32.2,32.14,32.19,5737.0,29.0501,29.0953,29.0411,29.0863,5737.0
2023-05-09 11:35:00,32.2,32.24,32.2,32.22,17616.0,29.0953,29.1314,29.0953,29.1134,17616.0
2023-05-09 11:40:00,32.22,32.25,32.21,32.24,18107.0,29.1134,29.1405,29.1043,29.1314,18107.0
2023-05-09 11:45:00,32.25,32.27,32.22,32.26,12344.0,29.1405,29.1586,29.1134,29.1495,12344.0
2023-05-09 11:50:00,32.26,32.29,32.24,32.25,11649.0,29.1495,29.1766,29.1314,29.1405,11649.0
2023-05-09 11:55:00,32.25,32.28,32.24,32.26,24536.0,29.1405,29.1676,29.1314,29.1495,24536.0
2023-05-09 12:00:00,32.25,32.28,32.24,32.28,9538.0,29.1405,29.1676,29.1314,29.1676,9538.0
2023-05-09 12:05:00,32.28,32.29,32.26,32.27,10034.0,29.1676,29.1766,29.1495,29.1586,10034.0
2023-05-09 12:10:00,32.26,32.3,32.26,32.27,15036.0,29.1495,29.1857,29.1495,29.1586,15036.0
2023-05-09 12:15:00,32.27,32.32,32.26,32.3,14817.0,29.1586,29.2037,29.1495,29.1857,14817.0
2023-05-09 12:20:00,32.3,32.33,32.29,32.31,36263.0,29.1857,29.2128,29.1766,29.1947,36263.0
2023-05-09 12:25:00,32.3,32.32,32.29,32.3,11167.0,29.1857,29.2037,29.1766,29.1857,11167.0
2023-05-09 12:30:00,32.3,32.33,32.29,32.33,22452.0,29.1857,29.2128,29.1766,29.2128,22452.0
2023-05-09 12:35:00,32.32,32.33,32.28,32.29,16456.0,29.2037,29.2128,29.1676,29.1766,16456.0
2023-05-09 12:40:00,32.28,32.3,32.26,32.27,15944.0,29.1676,29.1857,29.1495,29.1586,15944.0
2023-05-09 12:45:00,32.26,32.27,32.25,32.26,14412.0,29.1495,29.1586,29.1405,29.1495,14412.0
2023-05-09 12:50:00,32.27,32.29,32.27,32.28,9299.0,29.1586,29.1766,29.1586,29.1676,9299.0
2023-05-09 12:55:00,32.28,32.32,32.28,32.32,8698.0,29.1676,29.2037,29.1676,29.2037,8698.0
2023-05-09 13:00:00,32.31,32.31,32.29,32.3,20232.0,29.1947,29.1947,29.1766,29.1857,20232.0
2023-05-09 13:05:00,32.3,32.31,32.25,32.26,27737.0,29.1857,29.1947,29.1405,29.1495,27737.0
2023-05-09 13:10:00,32.25,32.26,32.23,32.23,8913.0,29.1405,29.1495,29.1224,29.1224,8913.0
2023-05-09 13:15:00,32.24,32.25,32.23,32.24,4236.0,29.1314,29.1405,29.1224,29.1314,4236.0
2023-05-09 13:20:00,32.23,32.24,32.18,32.21,16592.0,29.1224,29.1314,29.0772,29.1043,16592.0
2023-05-09 13:25:00,32.22,32.22,32.2,32.21,6734.0,29.1134,29.1134,29.0953,29.1043,6734.0
2023-05-09 13:30:00,32.21,32.24,32.21,32.22,7040.0,29.1043,29.1314,29.1043,29.1134,7040.0
2023-05-09 13:35:00,32.23,32.24,32.2,32.2,13403.0,29.1224,29.1314,29.0953,29.0953,13403.0
2023-05-09 13:40:00,32.2,32.2,32.15,32.16,8941.0,29.0953,29.0953,29.0501,29.0592,8941.0
2023-05-09 13:45:00,32.15,32.21,32.15,32.21,15036.0,29.0501,29.1043,29.0501,29.1043,15036.0
2023-05-09 13:50:00,32.21,32.24,32.19,32.23,6728.0,29.1043,29.1314,29.0863,29.1224,6728.0
2023-05-09 13:55:00,32.24,32.26,32.23,32.26,9837.0,29.1314,29.1495,29.1224,29.1495,9837.0
2023-05-09 14:00:00,32.26,32.26,32.21,32.22,10366.0,29.1495,29.1495,29.1043,29.1134,10366.0
2023-05-09 14:05:00,32.22,32.22,32.18,32.22,11628.0,29.1134,29.1134,29.0772,29.1134,11628.0
2023-05-09 14:10:00,32.22,32.22,32.18,32.19,9086.0,29.1134,29.1134,29.0772,29.0863,9086.0
2023-05-09 14:15:00,32.19,32.21,32.17,32.17,10045.0,29.0863,29.1043,29.0682,29.0682,10045.0
2023-05-09 14:20:00,32.18,32.2,32.16,32.18,10064.0,29.0772,29.0953,29.0592,29.0772,10064.0
2023-05-09 14:25:00,32.18,32.18,32.13,32.15,9804.0,29.0772,29.0772,29.032,29.0501,9804.0
2023-05-09 14:30:00,32.15,32.17,32.11,32.12,9396.0,29.0501,29.0682,29.014,29.023,9396.0
2023-05-09 14:35:00,32.12,32.16,32.12,32.15,5917.0,29.023,29.0592,29.023,29.0501,5917.0
2023-05-09 14:40:00,32.15,32.18,32.14,32.18,8796.0,29.0501,29.0772,29.0411,29.0772,8796.0
2023-05-09 14:45:00,32.17,32.19,32.15,32.18,14406.0,29.0682,29.0863,29.0501,29.0772,14406.0
2023-05-09 14:50:00,32.18,32.18,32.09,32.11,15596.0,29.0772,29.0772,28.9959,29.014,15596.0
2023-05-09 14:55:00,32.11,32.14,32.1,32.1,7308.0,29.014,29.0411,29.0049,29.0049,7308.0
2023-05-09 15:00:00,32.12,32.15,32.11,32.15,10355.0,29.023,29.0501,29.014,29.0501,10355.0
2023-05-09 15:05:00,32.15,32.19,32.15,32.19,13626.0,29.0501,29.0863,29.0501,29.0863,13626.0
2023-05-09 15:10:00,32.19,32.23,32.18,32.19,11194.0,29.0863,29.1224,29.0772,29.0863,11194.0
2023-05-09 15:15:00,32.19,32.19,32.16,32.16,10913.0,29.0863,29.0863,29.0592,29.0592,10913.0
2023-05-09 15:20:00,32.16,32.22,32.15,32.22,42523.0,29.0592,29.1134,29.0501,29.1134,42523.0
2023-05-09 15:25:00,32.22,32.22,32.19,32.2,7771.0,29.1134,29.1134,29.0863,29.0953,7771.0
2023-05-09 15:30:00,32.2,32.22,32.17,32.22,21894.0,29.0953,29.1134,29.0682,29.1134,21894.0
2023-05-09 15:35:00,32.22,32.23,32.19,32.2,14475.0,29.1134,29.1224,29.0863,29.0953,14475.0
2023-05-09 15:40:00,32.2,32.2,32.11,32.12,31229.0,29.0953,29.0953,29.014,29.023,31229.0
2023-05-09 15:45:00,32.11,32.13,32.05,32.07,77746.0,29.014,29.032,28.9598,28.9778,77746.0
2023-05-09 15:50:00,32.07,32.14,32.05,32.13,133273.0,28.9778,29.0411,28.9598,29.032,133273.0
2023-05-09 15:55:00,32.13,32.13,32.08,32.12,174080.0,29.032,29.032,28.9869,29.023,174080.0
2023-05-10 09:30:00,32.31,32.36,32.19,32.26,50813.0,29.1947,29.2399,29.0863,29.1495,50813.0
2023-05-10 09:35:00,32.29,32.29,32.19,32.2,26785.0,29.1766,29.1766,29.0863,29.0953,26785.0
2023-05-10 09:40:00,32.2,32.2,32.02,32.03,41625.0,29.0953,29.0953,28.9327,28.9417,41625.0
2023-05-10 09:45:00,32.04,32.07,31.81,31.85,38000.0,28.9507,28.9778,28.7429,28.779,38000.0
2023-05-10 09:50:00,31.86,31.86,31.73,31.73,33622.0,28.7881,28.7881,28.6706,28.6706,33622.0
2023-05-10 09:55:00,31.72,31.79,31.7,31.77,21268.0,28.6616,28.7248,28.6435,28.7068,21268.0
2023-05-10 10:00:00,31.77,31.91,31.76,31.82,24140.0,28.7068,28.8333,28.6977,28.7519,24140.0
2023-05-10 10:05:00,31.83,31.89,31.75,31.77,27529.0,28.761,28.8152,28.6887,28.7068,27529.0
2023-05-10 10:10:00,31.77,31.79,31.73,31.77,31746.0,28.7068,28.7248,28.6706,28.7068,31746.0
2023-05-10 10:15:00,31.76,31.78,31.64,31.67,56824.0,28.6977,28.7158,28.5893,28.6164,56824.0
2023-05-10 10:20:00,31.67,31.74,31.65,31.69,33378.0,28.6164,28.6797,28.5983,28.6345,33378.0
2023-05-10 10:25:00,31.69,31.73,31.65,31.71,51241.0,28.6345,28.6706,28.5983,28.6525,51241.0
2023-05-10 10:30:00,31.71,31.81,31.71,31.74,33596.0,28.6525,28.7429,28.6525,28.6797,33596.0
2023-05-10 10:35:00,31.73,31.77,31.63,31.65,29087.0,28.6706,28.7068,28.5803,28.5983,29087.0
2023-05-10 10:40:00,31.66,31.76,31.66,31.71,27509.0,28.6074,28.6977,28.6074,28.6525,27509.0
2023-05-10 10:45:00,31.71,31.71,31.59,31.6,269623.0,28.6525,28.6525,28.5441,28.5532,269623.0
2023-05-10 10:50:00,31.59,31.67,31.53,31.66,36125.0,28.5441,28.6164,28.4899,28.6074,36125.0
2023-05-10 10:55:00,31.65,31.65,31.52,31.53,39221.0,28.5983,28.5983,28.4809,28.4899,39221.0
2023-05-10 11:00:00,31.52,31.6,31.5,31.59,63188.0,28.4809,28.5532,28.4628,28.5441,63188.0
2023-05-10 11:05:00,31.59,31.67,31.59,31.67,18591.0,28.5441,28.6164,28.5441,28.6164,18591.0
2023-05-10 11:10:00,31.67,31.72,31.64,31.69,15027.0,28.6164,28.6616,28.5893,28.6345,15027.0
2023-05-10 11:15:00,31.68,31.75,31.68,31.75,10309.0,28.6254,28.6887,28.6254,28.6887,10309.0
2023-05-10 11:20:00,31.74,31.77,31.71,31.72,9335.0,28.6797,28.7068,28.6525,28.6616,9335.0
2023-05-10 11:25:00,31.72,31.72,31.69,31.7,9148.0,28.6616,28.6616,28.6345,28.6435,9148.0
2023-05-10 11:30:00,31.7,31.76,31.68,31.74,11863.0,28.6435,28.6977,28.6254,28.6797,11863.0
2023-05-10 11:35:00,31.75,31.75,31.7,31.72,8861.0,28.6887,28.6887,28.6435,28.6616,8861.0
2023-05-10 11:40:00,31.71,31.76,31.7,31.71,26163.0,28.6525,28.6977,28.6435,28.6525,26163.0
2023-05-10 11:45:00,31.71,31.78,31.71,31.78,11983.0,28.6525,28.7158,28.6525,28.7158,11983.0
2023-05-10 11:50:00,31.78,31.84,31.78,31.82,27539.0,28.7158,28.77,28.7158,28.7519,27539.0
2023-05-10 11:55:00,31.82,31.82,31.73,31.75,20048.0,28.7519,28.7519,28.6706,28.6887,20048.0
2023-05-10 12:00:00,31.76,31.76,31.71,31.71,20430.0,28.6977,28.6977,28.6525,28.6525,20430.0
2023-05-10 12:05:00,31.71,31.74,31.7,31.72,13576.0,28.6525,28.6797,28.6435,28.6616,13576.0
2023-05-10 12:10:00,31.71,31.75,31.7,31.73,11233.0,28.6525,28.6887,28.6435,28.6706,11233.0
2023-05-10 12:15:00,31.73,31.74,31.71,31.73,15795.0,28.6706,28.6797,28.6525,28.6706,15795.0
2023-05-10 12:20:00,31.72,31.75,31.7,31.74,14745.0,28.6616,28.6887,28.6435,28.6797,14745.0
2023-05-10 12:25:00,31.74,31.76,31.61,31.62,27358.0,28.6797,28.6977,28.5622,28.5712,27358.0
2023-05-10 12:30:00,31.62,31.64,31.6,31.62,31718.0,28.5712,28.5893,28.5532,28.5712,31718.0
2023-05-10 12:35:00,31.61,31.61,31.54,31.56,14317.0,28.5622,28.5622,28.4989,28.517,14317.0
2023-05-10 12:40:00,31.57,31.6,31.54,31.57,11899.0,28.526,28.5532,28.4989,28.526,11899.0
2023-05-10 12:45:00,31.57,31.58,31.54,31.56,16172.0,28.526,28.5351,28.4989,28.517,16172.0
2023-05-10 12:50:00,31.56,31.56,31.51,31.54,12819.0,28.517,28.517,28.4718,28.4989,12819.0
2023-05-10 12:55:00,31.53,31.53,31.48,31.51,25147.0,28.4899,28.4899,28.4447,28.4718,25147.0
2023-05-10 13:00:00,31.51,31.53,31.46,31.47,12154.0,28.4718,28.4899,28.4267,28.4357,12154.0
2023-05-10 13:05:00,31.47,31.49,31.45,31.46,20152.0,28.4357,28.4538,28.4176,28.4267,20152.0
2023-05-10 13:10:00,31.45,31.52,31.45,31.47,49660.0,28.4176,28.4809,28.4176,28.4357,49660.0
2023-05-10 13:15:00,31.48,31.52,31.47,31.51,10795.0,28.4447,28.4809,28.4357,28.4718,10795.0
2023-05-10 13:20:00,31.5,31.54,31.49,31.51,10547.0,28.4628,28.4989,28.4538,28.4718,10547.0
2023-05-10 13:25:00,31.5,31.5,31.44,31.49,17840.0,28.4628,28.4628,28.4086,28.4538,17840.0
2023-05-10 13:30:00,31.49,31.53,31.48,31.52,18962.0,28.4538,28.4899,28.4447,28.4809,18962.0
2023-05-10 13:35:00,31.53,31.55,31.44,31.45,18817.0,28.4899,28.508,28.4086,28.4176,18817.0
2023-05-10 13:40:00,31.45,31.47,31.42,31.43,32731.0,28.4176,28.4357,28.3905,28.3995,32731.0
2023-05-10 13:45:00,31.42,31.48,31.41,31.48,12800.0,28.3905,28.4447,28.3815,28.4447,12800.0
2023-05-10 13:50:00,31.48,31.53,31.47,31.52,12888.0,28.4447,28.4899,28.4357,28.4809,12888.0
2023-05-10 13:55:00,31.52,31.55,31.51,31.55,14279.0,28.4809,28.508,28.4718,28.508,14279.0
2023-05-10 14:00:00,31.55,31.59,31.55,31.58,20500.0,28.508,28.5441,28.508,28.5351,20500.0
2023-05-10 14:05:00,31.59,31.65,31.59,31.65,9821.0,28.5441,28.5983,28.5441,28.5983,9821.0
2023-05-10 14:10:00,31.65,31.66,31.59,31.59,10517.0,28.5983,28.6074,28.5441,28.5441,10517.0
2023-05-10 14:15:00,31.6,31.61,31.58,31.6,12369.0,28.5532,28.5622,28.5351,28.5532,12369.0
2023-05-10 14:20:00,31.6,31.62,31.57,31.61,16034.0,28.5532,28.5712,28.526,28.5622,16034.0
2023-05-10 14:25:00,31.61,31.67,31.59,31.66,13454.0,28.5622,28.6164,28.5441,28.6074,13454.0
2023-05-10 14:30:00,31.66,31.69,31.64,31.67,19875.0,28.6074,28.6345,28.5893,28.6164,19875.0
2023-05-10 14:35:00,31.67,31.7,31.65,31.67,20547.0,28.6164,28.6435,28.5983,28.6164,20547.0
2023-05-10 14:40:00,31.66,31.72,31.65,31.7,21014.0,28.6074,28.6616,28.5983,28.6435,21014.0
2023-05-10 14:45:00,31.7,31.71,31.65,31.65,8968.0,28.6435,28.6525,28.5983,28.5983,8968.0
2023-05-10 14:50:00,31.66,31.69,31.64,31.67,16536.0,28.6074,28.6345,28.5893,28.6164,16536.0
2023-05-10 14:55:00,31.67,31.69,31.66,31.68,9417.0,28.6164,28.6345,28.6074,28.6254,9417.0
2023-05-10 15:00:00,31.67,31.7,31.66,31.68,18700.0,28.6164,28.6435,28.6074,28.6254,18700.0
2023-05-10 15:05:00,31.68,31.75,31.68,31.74,15565.0,28.6254,28.6887,28.6254,28.6797,15565.0
2023-05-10 15:10:00,31.76,31.79,31.74,31.76,47278.0,28.6977,28.7248,28.6797,28.6977,47278.0
2023-05-10 15:15:00,31.76,31.8,31.74,31.8,35648.0,28.6977,28.7339,28.6797,28.7339,35648.0
2023-05-10 15:20:00,31.81,31.91,31.81,31.9,19092.0,28.7429,28.8333,28.7429,28.8242,19092.0
2023-05-10 15:25:00,31.91,31.95,31.9,31.92,23334.0,28.8333,28.8694,28.8242,28.8423,23334.0
2023-05-10 15:30:00,31.92,31.95,31.89,31.93,28698.0,28.8423,28.8694,28.8152,28.8513,28698.0
2023-05-10 15:35:00,31.92,31.99,31.91,31.99,23631.0,28.8423,28.9055,28.8333,28.9055,23631.0
2023-05-10 15:40:00,31.99,32.01,31.97,31.99,42205.0,28.9055,28.9236,28.8875,28.9055,42205.0
2023-05-10 15:45:00,31.98,32.01,31.96,32.0,53856.0,28.8965,28.9236,28.8784,28.9146,53856.0
2023-05-10 15:50:00,31.99,31.99,31.87,31.96,169123.0,28.9055,28.9055,28.7971,28.8784,169123.0
2023-05-10 15:55:00,31.95,31.96,31.88,31.88,153201.0,28.8694,28.8784,28.8062,28.8062,153201.0
2023-05-11 09:30:00,31.7,31.74,31.59,31.62,29513.0,28.6435,28.6797,28.5441,28.5712,29513.0
2023-05-11 09:35:00,31.58,31.69,31.58,31.69,9218.0,28.5351,28.6345,28.5351,28.6345,9218.0
2023-05-11 09:40:00,31.68,31.88,31.68,31.85,18622.0,28.6254,28.8062,28.6254,28.779,18622.0
2023-05-11 09:45:00,31.86,31.87,31.73,31.74,16674.0,28.7881,28.7971,28.6706,28.6797,16674.0
2023-05-11 09:50:00,31.73,31.76,31.68,31.69,12857.0,28.6706,28.6977,28.6254,28.6345,12857.0
2023-05-11 09:55:00,31.69,31.77,31.69,31.74,9363.0,28.6345,28.7068,28.6345,28.6797,9363.0
2023-05-11 10:00:00,31.74,31.77,31.61,31.61,20231.0,28.6797,28.7068,28.5622,28.5622,20231.0
2023-05-11 10:05:00,31.61,31.62,31.52,31.53,29773.0,28.5622,28.5712,28.4809,28.4899,29773.0
2023-05-11 10:10:00,31.53,31.6,31.5,31.6,23406.0,28.4899,28.5532,28.4628,28.5532,23406.0
2023-05-11 10:15:00,31.6,31.65,31.56,31.56,11930.0,28.5532,28.5983,28.517,28.517,11930.0
2023-05-11 10:20:00,31.55,31.6,31.54,31.6,7760.0,28.508,28.5532,28.4989,28.5532,7760.0
2023-05-11 10:25:00,31.61,31.68,31.61,31.68,9853.0,28.5622,28.6254,28.5622,28.6254,9853.0
2023-05-11 10:30:00,31.69,31.71,31.63,31.63,8006.0,28.6345,28.6525,28.5803,28.5803,8006.0
2023-05-11 10:35:00,31.64,31.65,31.62,31.63,7545.0,28.5893,28.5983,28.5712,28.5803,7545.0
2023-05-11 10:40:00,31.63,31.64,31.6,31.61,7729.0,28.5803,28.5893,28.5532,28.5622,7729.0
2023-05-11 10:45:00,31.61,31.71,31.6,31.65,16766.0,28.5622,28.6525,28.5532,28.5983,16766.0
2023-05-11 10:50:00,31.65,31.66,31.56,31.57,21086.0,28.5983,28.6074,28.517,28.526,21086.0
2023-05-11 10:55:00,31.57,31.6,31.56,31.6,28538.0,28.526,28.5532,28.517,28.5532,28538.0
2023-05-11 11:00:00,31.6,31.64,31.57,31.63,9754.0,28.5532,28.5893,28.526,28.5803,9754.0
2023-05-11 11:05:00,31.63,31.65,31.57,31.59,12855.0,28.5803,28.5983,28.526,28.5441,12855.0
2023-05-11 11:10:00,31.58,31.59,31.55,31.56,16199.0,28.5351,28.5441,28.508,28.517,16199.0
2023-05-11 11:15:00,31.55,31.58,31.5,31.52,10916.0,28.508,28.5351,28.4628,28.4809,10916.0
2023-05-11 11:20:00,31.52,31.55,31.5,31.54,11974.0,28.4809,28.508,28.4628,28.4989,11974.0
2023-05-11 11:25:00,31.54,31.54,31.49,31.54,18272.0,28.4989,28.4989,28.4538,28.4989,18272.0
2023-05-11 11:30:00,31.54,31.57,31.54,31.55,12061.0,28.4989,28.526,28.4989,28.508,12061.0
2023-05-11 11:35:00,31.55,31.58,31.54,31.56,10922.0,28.508,28.5351,28.4989,28.517,10922.0
2023-05-11 11:40:00,31.56,31.62,31.55,31.61,13464.0,28.517,28.5712,28.508,28.5622,13464.0
2023-05-11 11:45:00,31.61,31.62,31.56,31.57,9260.0,28.5622,28.5712,28.517,28.526,9260.0
2023-05-11 11:50:00,31.56,31.59,31.55,31.56,11813.0,28.517,28.5441,28.508,28.517,11813.0
2023-05-11 11:55:00,31.56,31.57,31.54,31.56,10060.0,28.517,28.526,28.4989,28.517,10060.0
2023-05-11 12:00:00,31.57,31.59,31.5,31.51,12546.0,28.526,28.5441,28.4628,28.4718,12546.0
2023-05-11 12:05:00,31.51,31.55,31.49,31.53,7937.0,28.4718,28.508,28.4538,28.4899,7937.0
2023-05-11 12:10:00,31.53,31.53,31.49,31.52,12156.0,28.4899,28.4899,28.4538,28.4809,12156.0
2023-05-11 12:15:00,31.52,31.52,31.46,31.5,30619.0,28.4809,28.4809,28.4267,28.4628,30619.0
2023-05-11 12:20:00,31.51,31.58,31.5,31.58,7315.0,28.4718,28.5351,28.4628,28.5351,7315.0
2023-05-11 12:25:00,31.57,31.57,31.52,31.52,6872.0,28.526,28.526,28.4809,28.4809,6872.0
2023-05-11 12:30:00,31.52,31.53,31.5,31.51,7534.0,28.4809,28.4899,28.4628,28.4718,7534.0
2023-05-11 12:35:00,31.51,31.53,31.5,31.51,6170.0,28.4718,28.4899,28.4628,28.4718,6170.0
2023-05-11 12:40:00,31.51,31.54,31.5,31.53,8744.0,28.4718,28.4989,28.4628,28.4899,8744.0
2023-05-11 12:45:00,31.53,31.55,31.52,31.55,13137.0,28.4899,28.508,28.4809,28.508,13137.0
2023-05-11 12:50:00,31.54,31.56,31.52,31.54,12334.0,28.4989,28.517,28.4809,28.4989,12334.0
2023-05-11 12:55:00,31.54,31.59,31.53,31.57,3702.0,28.4989,28.5441,28.4899,28.526,3702.0
2023-05-11 13:00:00,31.57,31.58,31.55,31.58,7191.0,28.526,28.5351,28.508,28.5351,7191.0
2023-05-11 13:05:00,31.57,31.61,31.56,31.58,7562.0,28.526,28.5622,28.517,28.5351,7562.0
2023-05-11 13:10:00,31.57,31.59,31.54,31.57,17195.0,28.526,28.5441,28.4989,28.526,17195.0
2023-05-11 13:15:00,31.57,31.6,31.57,31.6,14172.0,28.526,28.5532,28.526,28.5532,14172.0
2023-05-11 13:20:00,31.61,31.62,31.56,31.58,23142.0,28.5622,28.5712,28.517,28.5351,23142.0
2023-05-11 13:25:00,31.58,31.62,31.57,31.59,14785.0,28.5351,28.5712,28.526,28.5441,14785.0
2023-05-11 13:30:00,31.58,31.61,31.57,31.61,9886.0,28.5351,28.5622,28.526,28.5622,9886.0
2023-05-11 13:35:00,31.61,31.61,31.56,31.57,14298.0,28.5622,28.5622,28.517,28.526,14298.0
2023-05-11 13:40:00,31.56,31.57,31.5,31.5,13538.0,28.517,28.526,28.4628,28.4628,13538.0
2023-05-11 13:45:00,31.5,31.5,31.45,31.46,58133.0,28.4628,28.4628,28.4176,28.4267,58133.0
2023-05-11 13:50:00,31.46,31.58,31.45,31.58,15724.0,28.4267,28.5351,28.4176,28.5351,15724.0
2023-05-11 13:55:00,31.57,31.6,31.55,31.6,14508.0,28.526,28.5532,28.508,28.5532,14508.0
2023-05-11 14:00:00,31.6,31.61,31.57,31.59,5683.0,28.5532,28.5622,28.526,28.5441,5683.0
2023-05-11 14:05:00,31.59,31.59,31.55,31.57,7299.0,28.5441,28.5441,28.508,28.526,7299.0
2023-05-11 14:10:00,31.57,31.6,31.56,31.58,13763.0,28.526,28.5532,28.517,28.5351,13763.0
2023-05-11 14:15:00,31.59,31.59,31.56,31.57,12814.0,28.5441,28.5441,28.517,28.526,12814.0
2023-05-11 14:20:00,31.57,31.65,31.56,31.65,9760.0,28.526,28.5983,28.517,28.5983,9760.0
2023-05-11 14:25:00,31.64,31.66,31.63,31.64,14156.0,28.5893,28.6074,28.5803,28.5893,14156.0
2023-05-11 14:30:00,31.64,31.66,31.6,31.61,9335.0,28.5893,28.6074,28.5532,28.5622,9335.0
2023-05-11 14:35:00,31.61,31.61,31.58,31.6,13808.0,28.5622,28.5622,28.5351,28.5532,13808.0
2023-05-11 14:40:00,31.6,31.62,31.58,31.59,21620.0,28.5532,28.5712,28.5351,28.5441,21620.0
2023-05-11 14:45:00,31.59,31.59,31.55,31.57,12485.0,28.5441,28.5441,28.508,28.526,12485.0
2023-05-11 14:50:00,31.57,31.57,31.52,31.53,13381.0,28.526,28.526,28.4809,28.4899,13381.0
2023-05-11 14:55:00,31.53,31.54,31.5,31.52,17028.0,28.4899,28.4989,28.4628,28.4809,17028.0
2023-05-11 15:00:00,31.52,31.56,31.51,31.55,17905.0,28.4809,28.517,28.4718,28.508,17905.0
2023-05-11 15:05:00,31.55,31.59,31.53,31.59,24712.0,28.508,28.5441,28.4899,28.5441,24712.0
2023-05-11 15:10:00,31.59,31.59,31.55,31.56,18303.0,28.5441,28.5441,28.508,28.517,18303.0
2023-05-11 15:15:00,31.56,31.56,31.52,31.55,26514.0,28.517,28.517,28.4809,28.508,26514.0
2023-05-11 15:20:00,31.55,31.57,31.52,31.57,44664.0,28.508,28.526,28.4809,28.526,44664.0
2023-05-11 15:25:00,31.57,31.57,31.51,31.55,23994.0,28.526,28.526,28.4718,28.508,23994.0
2023-05-11 15:30:00,31.55,31.57,31.53,31.54,35907.0,28.508,28.526,28.4899,28.4989,35907.0
2023-05-11 15:35:00,31.54,31.61,31.51,31.59,78120.0,28.4989,28.5622,28.4718,28.5441,78120.0
2023-05-11 15:40:00,31.59,31.69,31.57,31.69,40351.0,28.5441,28.6345,28.526,28.6345,40351.0
2023-05-11 15:45:00,31.69,31.73,31.65,31.73,50728.0,28.6345,28.6706,28.5983,28.6706,50728.0
2023-05-11 15:50:00,31.73,31.74,31.64,31.66,63954.0,28.6706,28.6797,28.5893,28.6074,63954.0
2023-05-11 15:55:00,31.66,31.71,31.64,31.69,127142.0,28.6074,28.6525,28.5893,28.6345,127142.0
2023-05-12 09:30:00,31.84,31.91,31.73,31.91,48069.0,28.77,28.8333,28.6706,28.8333,48069.0
2023-05-12 09:35:00,31.91,32.07,31.9,32.04,41193.0,28.8333,28.9778,28.8242,28.9507,41193.0
2023-05-12 09:40:00,32.03,32.03,31.95,31.98,17574.0,28.9417,28.9417,28.8694,28.8965,17574.0
2023-05-12 09:45:00,31.98,31.99,31.8,31.81,14043.0,28.8965,28.9055,28.7339,28.7429,14043.0
2023-05-12 09:50:00,31.83,31.95,31.81,31.94,15854.0,28.761,28.8694,28.7429,28.8604,15854.0
2023-05-12 09:55:00,31.94,31.95,31.84,31.86,11378.0,28.8604,28.8694,28.77,28.7881,11378.0
2023-05-12 10:00:00,31.84,31.87,31.78,31.8,27842.0,28.77,28.7971,28.7158,28.7339,27842.0
2023-05-12 10:05:00,31.81,31.81,31.72,31.75,32498.0,28.7429,28.7429,28.6616,28.6887,32498.0
2023-05-12 10:10:00,31.76,31.81,31.74,31.79,25889.0,28.6977,28.7429,28.6797,28.7248,25889.0
2023-05-12 10:15:00,31.79,31.83,31.76,31.83,19293.0,28.7248,28.761,28.6977,28.761,19293.0
2023-05-12 10:20:00,31.83,31.84,31.8,31.83,12968.0,28.761,28.77,28.7339,28.761,12968.0
2023-05-12 10:25:00,31.83,31.86,31.81,31.82,18915.0,28.761,28.7881,28.7429,28.7519,18915.0
2023-05-12 10:30:00,31.81,31.83,31.77,31.82,11583.0,28.7429,28.761,28.7068,28.7519,11583.0
2023-05-12 10:35:00,31.82,31.82,31.73,31.81,17564.0,28.7519,28.7519,28.6706,28.7429,17564.0
2023-05-12 10:40:00,31.81,31.82,31.78,31.79,20758.0,28.7429,28.7519,28.7158,28.7248,20758.0
2023-05-12 10:45:00,31.8,31.8,31.69,31.7,67319.0,28.7339,28.7339,28.6345,28.6435,67319.0
2023-05-12 10:50:00,31.71,31.74,31.67,31.7,32897.0,28.6525,28.6797,28.6164,28.6435,32897.0
2023-05-12 10:55:00,31.71,31.72,31.69,31.71,21976.0,28.6525,28.6616,28.6345,28.6525,21976.0
2023-05-12 11:00:00,31.72,31.78,31.72,31.77,17965.0,28.6616,28.7158,28.6616,28.7068,17965.0
2023-05-12 11:05:00,31.76,31.77,31.72,31.72,12958.0,28.6977,28.7068,28.6616,28.6616,12958.0
2023-05-12 11:10:00,31.72,31.72,31.68,31.71,12378.0,28.6616,28.6616,28.6254,28.6525,12378.0
2023-05-12 11:15:00,31.71,31.72,31.64,31.64,21832.0,28.6525,28.6616,28.5893,28.5893,21832.0
2023-05-12 11:20:00,31.65,31.66,31.63,31.65,12511.0,28.5983,28.6074,28.5803,28.5983,12511.0
2023-05-12 11:25:00,31.64,31.67,31.62,31.62,14987.0,28.5893,28.6164,28.5712,28.5712,14987.0
2023-05-12 11:30:00,31.63,31.66,31.62,31.66,17449.0,28.5803,28.6074,28.5712,28.6074,17449.0
2023-05-12 11:35:00,31.66,31.66,31.59,31.59,18435.0,28.6074,28.6074,28.5441,28.5441,18435.0
2023-05-12 11:40:00,31.6,31.62,31.58,31.6,11827.0,28.5532,28.5712,28.5351,28.5532,11827.0
2023-05-12 11:45:00,31.6,31.63,31.59,31.62,13222.0,28.5532,28.5803,28.5441,28.5712,13222.0
2023-05-12 11:50:00,31.62,31.63,31.6,31.6,11820.0,28.5712,28.5803,28.5532,28.5532,11820.0
2023-05-12 11:55:00,31.6,31.66,31.59,31.65,26206.0,28.5532,28.6074,28.5441,28.5983,26206.0
2023-05-12 12:00:00,31.66,31.69,31.63,31.64,28009.0,28.6074,28.6345,28.5803,28.5893,28009.0
2023-05-12 12:05:00,31.63,31.67,31.61,31.63,12884.0,28.5803,28.6164,28.5622,28.5803,12884.0
2023-05-12 12:10:00,31.62,31.62,31.59,31.59,15751.0,28.5712,28.5712,28.5441,28.5441,15751.0
2023-05-12 12:15:00,31.59,31.65,31.59,31.64,20423.0,28.5441,28.5983,28.5441,28.5893,20423.0
2023-05-12 12:20:00,31.63,31.64,31.57,31.6,26274.0,28.5803,28.5893,28.526,28.5532,26274.0
2023-05-12 12:25:00,31.6,31.62,31.58,31.6,16806.0,28.5532,28.5712,28.5351,28.5532,16806.0
2023-05-12 12:30:00,31.59,31.64,31.59,31.63,11340.0,28.5441,28.5893,28.5441,28.5803,11340.0
2023-05-12 12:35:00,31.63,31.65,31.59,31.62,12942.0,28.5803,28.5983,28.5441,28.5712,12942.0
2023-05-12 12:40:00,31.63,31.63,31.58,31.6,12781.0,28.5803,28.5803,28.5351,28.5532,12781.0
2023-05-12 12:45:00,31.59,31.61,31.56,31.58,14194.0,28.5441,28.5622,28.517,28.5351,14194.0
2023-05-12 12:50:00,31.58,31.6,31.56,31.57,13981.0,28.5351,28.5532,28.517,28.526,13981.0
2023-05-12 12:55:00,31.58,31.63,31.57,31.61,12715.0,28.5351,28.5803,28.526,28.5622,12715.0
2023-05-12 13:00:00,31.61,31.61,31.56,31.58,33249.0,28.5622,28.5622,28.517,28.5351,33249.0
2023-05-12 13:05:00,31.58,31.62,31.57,31.6,15061.0,28.5351,28.5712,28.526,28.5532,15061.0
2023-05-12 13:10:00,31.61,31.62,31.58,31.61,13973.0,28.5622,28.5712,28.5351,28.5622,13973.0
2023-05-12 13:15:00,31.6,31.61,31.57,31.61,30720.0,28.5532,28.5622,28.526,28.5622,30720.0
2023-05-12 13:20:00,31.6,31.67,31.6,31.67,14558.0,28.5532,28.6164,28.5532,28.6164,14558.0
2023-05-12 13:25:00,31.67,31.7,31.67,31.69,15453.0,28.6164,28.6435,28.6164,28.6345,15453.0
2023-05-12 13:30:00,31.69,31.75,31.68,31.75,52033.0,28.6345,28.6887,28.6254,28.6887,52033.0
2023-05-12 13:35:00,31.74,31.78,31.71,31.76,28525.0,28.6797,28.7158,28.6525,28.6977,28525.0
2023-05-12 13:40:00,31.76,31.77,31.73,31.75,21988.0,28.6977,28.7068,28.6706,28.6887,21988.0
2023-05-12 13:45:00,31.75,31.75,31.67,31.69,23888.0,28.6887,28.6887,28.6164,28.6345,23888.0
2023-05-12 13:50:00,31.69,31.7,31.65,31.65,32094.0,28.6345,28.6435,28.5983,28.5983,32094.0
2023-05-12 13:55:00,31.65,31.67,31.64,31.66,16681.0,28.5983,28.6164,28.5893,28.6074,16681.0
2023-05-12 14:00:00,31.66,31.69,31.63,31.69,25294.0,28.6074,28.6345,28.5803,28.6345,25294.0
2023-05-12 14:05:00,31.69,31.72,31.66,31.68,32236.0,28.6345,28.6616,28.6074,28.6254,32236.0
2023-05-12 14:10:00,31.68,31.69,31.61,31.62,15436.0,28.6254,28.6345,28.5622,28.5712,15436.0
2023-05-12 14:15:00,31.62,31.62,31.55,31.57,35896.0,28.5712,28.5712,28.508,28.526,35896.0
2023-05-12 14:20:00,31.57,31.6,31.56,31.58,15298.0,28.526,28.5532,28.517,28.5351,15298.0
2023-05-12 14:25:00,31.58,31.61,31.58,31.59,17762.0,28.5351,28.5622,28.5351,28.5441,17762.0
2023-05-12 14:30:00,31.59,31.6,31.54,31.55,16228.0,28.5441,28.5532,28.4989,28.508,16228.0
2023-05-12 14:35:00,31.56,31.56,31.5,31.51,19243.0,28.517,28.517,28.4628,28.4718,19243.0
2023-05-12 14:40:00,31.51,31.51,31.48,31.5,28004.0,28.4718,28.4718,28.4447,28.4628,28004.0
2023-05-12 14:45:00,31.5,31.55,31.5,31.54,21695.0,28.4628,28.508,28.4628,28.4989,21695.0
2023-05-12 14:50:00,31.54,31.58,31.54,31.58,19404.0,28.4989,28.5351,28.4989,28.5351,19404.0
2023-05-12 14:55:00,31.58,31.59,31.54,31.56,19049.0,28.5351,28.5441,28.4989,28.517,19049.0
2023-05-12 15:00:00,31.56,31.56,31.51,31.54,48159.0,28.517,28.517,28.4718,28.4989,48159.0
2023-05-12 15:05:00,31.54,31.58,31.53,31.56,25451.0,28.4989,28.5351,28.4899,28.517,25451.0
2023-05-12 15:10:00,31.56,31.59,31.55,31.57,26822.0,28.517,28.5441,28.508,28.526,26822.0
2023-05-12 15:15:00,31.57,31.59,31.56,31.59,25402.0,28.526,28.5441,28.517,28.5441,25402.0
2023-05-12 15:20:00,31.59,31.62,31.58,31.62,26513.0,28.5441,28.5712,28.5351,28.5712,26513.0
2023-05-12 15:25:00,31.62,31.62,31.57,31.61,41473.0,28.5712,28.5712,28.526,28.5622,41473.0
2023-05-12 15:30:00,31.61,31.64,31.6,31.63,43490.0,28.5622,28.5893,28.5532,28.5803,43490.0
2023-05-12 15:35:00,31.63,31.66,31.6,31.62,59598.0,28.5803,28.6074,28.5532,28.5712,59598.0
2023-05-12 15:40:00,31.63,31.64,31.61,31.64,33257.0,28.5803,28.5893,28.5622,28.5893,33257.0
2023-05-12 15:45:00,31.64,31.66,31.59,31.62,69163.0,28.5893,28.6074,28.5441,28.5712,69163.0
2023-05-12 15:50:00,31.61,31.72,31.6,31.71,126199.0,28.5622,28.6616,28.5532,28.6525,126199.0
2023-05-12 15:55:00,31.71,31.78,31.7,31.76,264255.0,28.6525,28.7158,28.6435,28.6977,264255.0
2023-05-15 09:30:00,31.79,31.81,31.41,31.43,146228.0,28.7248,28.7429,28.3815,28.3995,146228.0
2023-05-15 09:35:00,31.43,31.69,31.43,31.68,66215.0,28.3995,28.6345,28.3995,28.6254,66215.0
2023-05-15 09:40:00,31.68,31.76,31.68,31.73,23851.0,28.6254,28.6977,28.6254,28.6706,23851.0
2023-05-15 09:45:00,31.73,31.82,31.72,31.77,19002.0,28.6706,28.7519,28.6616,28.7068,19002.0
2023-05-15 09:50:00,31.77,31.84,31.76,31.82,20529.0,28.7068,28.77,28.6977,28.7519,20529.0
2023-05-15 09:55:00,31.82,31.89,31.78,31.87,16952.0,28.7519,28.8152,28.7158,28.7971,16952.0
2023-05-15 10:00:00,31.86,31.88,31.7,31.71,18025.0,28.7881,28.8062,28.6435,28.6525,18025.0
2023-05-15 10:05:00,31.72,31.73,31.57,31.59,47956.0,28.6616,28.6706,28.526,28.5441,47956.0
2023-05-15 10:10:00,31.57,31.58,31.52,31.54,18080.0,28.526,28.5351,28.4809,28.4989,18080.0
2023-05-15 10:15:00,31.54,31.57,31.5,31.51,14851.0,28.4989,28.526,28.4628,28.4718,14851.0
2023-05-15 10:20:00,31.51,31.62,31.51,31.61,24989.0,28.4718,28.5712,28.4718,28.5622,24989.0
2023-05-15 10:25:00,31.63,31.68,31.62,31.67,17492.0,28.5803,28.6254,28.5712,28.6164,17492.0
2023-05-15 10:30:00,31.67,31.71,31.66,31.67,13487.0,28.6164,28.6525,28.6074,28.6164,13487.0
2023-05-15 10:35:00,31.68,31.68,31.61,31.62,16828.0,28.6254,28.6254,28.5622,28.5712,16828.0
2023-05-15 10:40:00,31.62,31.64,31.59,31.6,27356.0,28.5712,28.5893,28.5441,28.5532,27356.0
2023-05-15 10:45:00,31.61,31.61,31.54,31.54,23960.0,28.5622,28.5622,28.4989,28.4989,23960.0
2023-05-15 10:50:00,31.55,31.57,31.53,31.56,37489.0,28.508,28.526,28.4899,28.517,37489.0
2023-05-15 10:55:00,31.56,31.6,31.53,31.55,58483.0,28.517,28.5532,28.4899,28.508,58483.0
2023-05-15 11:00:00,31.56,31.67,31.55,31.67,22359.0,28.517,28.6164,28.508,28.6164,22359.0
2023-05-15 11:05:00,31.67,31.75,31.66,31.75,25090.0,28.6164,28.6887,28.6074,28.6887,25090.0
2023-05-15 11:10:00,31.75,31.78,31.74,31.78,6250.0,28.6887,28.7158,28.6797,28.7158,6250.0
2023-05-15 11:15:00,31.78,31.79,31.74,31.77,12544.0,28.7158,28.7248,28.6797,28.7068,12544.0
2023-05-15 11:20:00,31.78,31.78,31.74,31.76,4273.0,28.7158,28.7158,28.6797,28.6977,4273.0
2023-05-15 11:25:00,31.75,31.76,31.66,31.67,22507.0,28.6887,28.6977,28.6074,28.6164,22507.0
2023-05-15 11:30:00,31.66,31.7,31.65,31.69,24203.0,28.6074,28.6435,28.5983,28.6345,24203.0
2023-05-15 11:35:00,31.69,31.69,31.67,31.69,7824.0,28.6345,28.6345,28.6164,28.6345,7824.0
2023-05-15 11:40:00,31.69,31.69,31.62,31.62,8224.0,28.6345,28.6345,28.5712,28.5712,8224.0
2023-05-15 11:45:00,31.63,31.69,31.62,31.68,19874.0,28.5803,28.6345,28.5712,28.6254,19874.0
2023-05-15 11:50:00,31.67,31.69,31.67,31.67,10338.0,28.6164,28.6345,28.6164,28.6164,10338.0
2023-05-15 11:55:00,31.67,31.68,31.67,31.68,4961.0,28.6164,28.6254,28.6164,28.6254,4961.0
2023-05-15 12:00:00,31.67,31.67,31.57,31.58,26392.0,28.6164,28.6164,28.526,28.5351,26392.0
2023-05-15 12:05:00,31.59,31.64,31.58,31.64,9149.0,28.5441,28.5893,28.5351,28.5893,9149.0
2023-05-15 12:10:00,31.65,31.66,31.63,31.64,8803.0,28.5983,28.6074,28.5803,28.5893,8803.0
2023-05-15 12:15:00,31.64,31.68,31.62,31.68,16466.0,28.5893,28.6254,28.5712,28.6254,16466.0
2023-05-15 12:20:00,31.67,31.68,31.63,31.66,16450.0,28.6164,28.6254,28.5803,28.6074,16450.0
2023-05-15 12:25:00,31.66,31.73,31.65,31.71,19039.0,28.6074,28.6706,28.5983,28.6525,19039.0
2023-05-15 12:30:00,31.71,31.75,31.7,31.74,18009.0,28.6525,28.6887,28.6435,28.6797,18009.0
2023-05-15 12:35:00,31.74,31.78,31.73,31.77,9147.0,28.6797,28.7158,28.6706,28.7068,9147.0
2023-05-15 12:40:00,31.77,31.8,31.75,31.8,7721.0,28.7068,28.7339,28.6887,28.7339,7721.0
2023-05-15 12:45:00,31.8,31.85,31.79,31.85,21095.0,28.7339,28.779,28.7248,28.779,21095.0
2023-05-15 12:50:00,31.86,31.89,31.86,31.89,6372.0,28.7881,28.8152,28.7881,28.8152,6372.0
2023-05-15 12:55:00,31.89,31.9,31.87,31.89,9107.0,28.8152,28.8242,28.7971,28.8152,9107.0
2023-05-15 13:00:00,31.9,31.93,31.88,31.89,17475.0,28.8242,28.8513,28.8062,28.8152,17475.0
2023-05-15 13:05:00,31.89,31.92,31.88,31.89,24564.0,28.8152,28.8423,28.8062,28.8152,24564.0
2023-05-15 13:10:00,31.89,31.91,31.86,31.9,15361.0,28.8152,28.8333,28.7881,28.8242,15361.0
2023-05-15 13:15:00,31.89,31.91,31.89,31.89,19101.0,28.8152,28.8333,28.8152,28.8152,19101.0
2023-05-15 13:20:00,31.89,31.9,31.86,31.9,12077.0,28.8152,28.8242,28.7881,28.8242,12077.0
2023-05-15 13:25:00,31.9,31.91,31.78,31.78,28364.0,28.8242,28.8333,28.7158,28.7158,28364.0
2023-05-15 13:30:00,31.78,31.79,31.75,31.76,23613.0,28.7158,28.7248,28.6887,28.6977,23613.0
2023-05-15 13:35:00,31.76,31.77,31.68,31.69,11301.0,28.6977,28.7068,28.6254,28.6345,11301.0
2023-05-15 13:40:00,31.68,31.69,31.64,31.65,7250.0,28.6254,28.6345,28.5893,28.5983,7250.0
2023-05-15 13:45:00,31.64,31.65,31.61,31.65,19971.0,28.5893,28.5983,28.5622,28.5983,19971.0
2023-05-15 13:50:00,31.65,31.69,31.63,31.69,16731.0,28.5983,28.6345,28.5803,28.6345,16731.0
2023-05-15 13:55:00,31.69,31.74,31.68,31.72,14651.0,28.6345,28.6797,28.6254,28.6616,14651.0
2023-05-15 14:00:00,31.73,31.75,31.7,31.71,15534.0,28.6706,28.6887,28.6435,28.6525,15534.0
2023-05-15 14:05:00,31.71,31.76,31.7,31.76,6235.0,28.6525,28.6977,28.6435,28.6977,6235.0
2023-05-15 14:10:00,31.76,31.77,31.74,31.75,13888.0,28.6977,28.7068,28.6797,28.6887,13888.0
2023-05-15 14:15:00,31.75,31.76,31.7,31.71,14623.0,28.6887,28.6977,28.6435,28.6525,14623.0
2023-05-15 14:20:00,31.71,31.73,31.71,31.71,21858.0,28.6525,28.6706,28.6525,28.6525,21858.0
2023-05-15 14:25:00,31.7,31.71,31.68,31.69,7427.0,28.6435,28.6525,28.6254,28.6345,7427.0
2023-05-15 14:30:00,31.69,31.74,31.69,31.74,12522.0,28.6345,28.6797,28.6345,28.6797,12522.0
2023-05-15 14:35:00,31.74,31.77,31.74,31.76,10039.0,28.6797,28.7068,28.6797,28.6977,10039.0
2023-05-15 14:40:00,31.77,31.8,31.76,31.8,11268.0,28.7068,28.7339,28.6977,28.7339,11268.0
2023-05-15 14:45:00,31.8,31.82,31.79,31.82,15168.0,28.7339,28.7519,28.7248,28.7519,15168.0
2023-05-15 14:50:00,31.81,31.82,31.79,31.79,12784.0,28.7429,28.7519,28.7248,28.7248,12784.0
2023-05-15 14:55:00,31.79,31.8,31.76,31.8,13461.0,28.7248,28.7339,28.6977,28.7339,13461.0
2023-05-15 15:00:00,31.79,31.8,31.75,31.77,17224.0,28.7248,28.7339,28.6887,28.7068,17224.0
2023-05-15 15:05:00,31.77,31.79,31.77,31.78,9325.0,28.7068,28.7248,28.7068,28.7158,9325.0
2023-05-15 15:10:00,31.78,31.8,31.75,31.76,14932.0,28.7158,28.7339,28.6887,28.6977,14932.0
2023-05-15 15:15:00,31.76,31.78,31.74,31.77,32156.0,28.6977,28.7158,28.6797,28.7068,32156.0
2023-05-15 15:20:00,31.77,31.81,31.76,31.81,10358.0,28.7068,28.7429,28.6977,28.7429,10358.0
2023-05-15 15:25:00,31.81,31.82,31.78,31.79,21626.0,28.7429,28.7519,28.7158,28.7248,21626.0
2023-05-15 15:30:00,31.79,31.83,31.79,31.83,16607.0,28.7248,28.761,28.7248,28.761,16607.0
2023-05-15 15:35:00,31.83,31.85,31.82,31.85,29505.0,28.761,28.779,28.7519,28.779,29505.0
2023-05-15 15:40:00,31.84,31.85,31.82,31.85,27935.0,28.77,28.779,28.7519,28.779,27935.0
2023-05-15 15:45:00,31.85,31.86,31.84,31.85,48507.0,28.779,28.7881,28.77,28.779,48507.0
2023-05-15 15:50:00,31.85,31.86,31.78,31.8,88238.0,28.779,28.7881,28.7158,28.7339,88238.0
2023-05-15 15:55:00,31.8,31.84,31.79,31.82,160532.0,28.7339,28.77,28.7248,28.7519,160532.0
2023-05-16 09:30:00,31.83,31.83,31.64,31.75,50510.0,28.761,28.761,28.5893,28.6887,50510.0
2023-05-16 09:35:00,31.75,31.83,31.69,31.71,30145.0,28.6887,28.761,28.6345,28.6525,30145.0
2023-05-16 09:40:00,31.72,31.75,31.69,31.73,7325.0,28.6616,28.6887,28.6345,28.6706,7325.0
2023-05-16 09:45:00,31.73,31.73,31.5,31.55,27925.0,28.6706,28.6706,28.4628,28.508,27925.0
2023-05-16 09:50:00,31.56,31.57,31.4,31.42,53281.0,28.517,28.526,28.3724,28.3905,53281.0
2023-05-16 09:55:00,31.42,31.47,31.4,31.46,23990.0,28.3905,28.4357,28.3724,28.4267,23990.0
2023-05-16 10:00:00,31.48,31.55,31.48,31.52,29743.0,28.4447,28.508,28.4447,28.4809,29743.0
2023-05-16 10:05:00,31.53,31.57,31.49,31.5,24870.0,28.4899,28.526,28.4538,28.4628,24870.0
2023-05-16 10:10:00,31.51,31.51,31.42,31.5,31442.0,28.4718,28.4718,28.3905,28.4628,31442.0
2023-05-16 10:15:00,31.5,31.51,31.45,31.48,28902.0,28.4628,28.4718,28.4176,28.4447,28902.0
2023-05-16 10:20:00,31.49,31.51,31.39,31.41,23152.0,28.4538,28.4718,28.3634,28.3815,23152.0
2023-05-16 10:25:00,31.42,31.43,31.35,31.41,15395.0,28.3905,28.3995,28.3273,28.3815,15395.0
2023-05-16 10:30:00,31.41,31.46,31.39,31.41,25197.0,28.3815,28.4267,28.3634,28.3815,25197.0
2023-05-16 10:35:00,31.42,31.44,31.39,31.44,28764.0,28.3905,28.4086,28.3634,28.4086,28764.0
2023-05-16 10:40:00,31.45,31.46,31.4,31.46,14281.0,28.4176,28.4267,28.3724,28.4267,14281.0
2023-05-16 10:45:00,31.45,31.47,31.42,31.46,19059.0,28.4176,28.4357,28.3905,28.4267,19059.0
2023-05-16 10:50:00,31.46,31.49,31.39,31.4,23611.0,28.4267,28.4538,28.3634,28.3724,23611.0
2023-05-16 10:55:00,31.4,31.4,31.3,31.35,125815.0,28.3724,28.3724,28.2821,28.3273,125815.0
2023-05-16 11:00:00,31.34,31.43,31.34,31.41,50220.0,28.3182,28.3995,28.3182,28.3815,50220.0
2023-05-16 11:05:00,31.41,31.41,31.33,31.33,13793.0,28.3815,28.3815,28.3092,28.3092,13793.0
2023-05-16 11:10:00,31.34,31.36,31.31,31.36,37127.0,28.3182,28.3363,28.2911,28.3363,37127.0
2023-05-16 11:15:00,31.36,31.37,31.34,31.36,16386.0,28.3363,28.3453,28.3182,28.3363,16386.0
2023-05-16 11:20:00,31.37,31.37,31.34,31.37,14377.0,28.3453,28.3453,28.3182,28.3453,14377.0
2023-05-16 11:25:00,31.37,31.4,31.36,31.39,16683.0,28.3453,28.3724,28.3363,28.3634,16683.0
2023-05-16 11:30:00,31.4,31.42,31.38,31.39,20383.0,28.3724,28.3905,28.3544,28.3634,20383.0
2023-05-16 11:35:00,31.39,31.4,31.33,31.35,19632.0,28.3634,28.3724,28.3092,28.3273,19632.0
2023-05-16 11:40:00,31.34,31.4,31.34,31.4,17669.0,28.3182,28.3724,28.3182,28.3724,17669.0
2023-05-16 11:45:00,31.39,31.41,31.35,31.41,8966.0,28.3634,28.3815,28.3273,28.3815,8966.0
2023-05-16 11:50:00,31.41,31.44,31.41,31.41,7712.0,28.3815,28.4086,28.3815,28.3815,7712.0
2023-05-16 11:55:00,31.41,31.42,31.39,31.41,6886.0,28.3815,28.3905,28.3634,28.3815,6886.0
2023-05-16 12:00:00,31.4,31.41,31.39,31.41,6278.0,28.3724,28.3815,28.3634,28.3815,6278.0
2023-05-16 12:05:00,31.41,31.43,31.38,31.42,10678.0,28.3815,28.3995,28.3544,28.3905,10678.0
2023-05-16 12:10:00,31.42,31.44,31.41,31.42,12709.0,28.3905,28.4086,28.3815,28.3905,12709.0
2023-05-16 12:15:00,31.43,31.43,31.41,31.43,10617.0,28.3995,28.3995,28.3815,28.3995,10617.0
2023-05-16 12:20:00,31.43,31.43,31.38,31.4,7210.0,28.3995,28.3995,28.3544,28.3724,7210.0
2023-05-16 12:25:00,31.39,31.4,31.38,31.39,6599.0,28.3634,28.3724,28.3544,28.3634,6599.0
2023-05-16 12:30:00,31.39,31.41,31.36,31.39,15548.0,28.3634,28.3815,28.3363,28.3634,15548.0
2023-05-16 12:35:00,31.39,31.44,31.38,31.44,8105.0,28.3634,28.4086,28.3544,28.4086,8105.0
2023-05-16 12:40:00,31.45,31.48,31.43,31.45,14670.0,28.4176,28.4447,28.3995,28.4176,14670.0
2023-05-16 12:45:00,31.45,31.46,31.43,31.46,36580.0,28.4176,28.4267,28.3995,28.4267,36580.0
2023-05-16 12:50:00,31.47,31.47,31.45,31.47,2999.0,28.4357,28.4357,28.4176,28.4357,2999.0
2023-05-16 12:55:00,31.46,31.51,31.45,31.5,15190.0,28.4267,28.4718,28.4176,28.4628,15190.0
2023-05-16 13:00:00,31.51,31.54,31.5,31.51,4002.0,28.4718,28.4989,28.4628,28.4718,4002.0
2023-05-16 13:05:00,31.5,31.52,31.49,31.5,9630.0,28.4628,28.4809,28.4538,28.4628,9630.0
2023-05-16 13:10:00,31.5,31.52,31.48,31.48,31540.0,28.4628,28.4809,28.4447,28.4447,31540.0
2023-05-16 13:15:00,31.49,31.52,31.48,31.5,13991.0,28.4538,28.4809,28.4447,28.4628,13991.0
2023-05-16 13:20:00,31.51,31.52,31.5,31.51,11457.0,28.4718,28.4809,28.4628,28.4718,11457.0
2023-05-16 13:25:00,31.5,31.52,31.47,31.48,42443.0,28.4628,28.4809,28.4357,28.4447,42443.0
2023-05-16 13:30:00,31.48,31.51,31.48,31.51,8315.0,28.4447,28.4718,28.4447,28.4718,8315.0
2023-05-16 13:35:00,31.51,31.52,31.5,31.51,13523.0,28.4718,28.4809,28.4628,28.4718,13523.0
2023-05-16 13:40:00,31.51,31.52,31.49,31.51,12503.0,28.4718,28.4809,28.4538,28.4718,12503.0
2023-05-16 13:45:00,31.51,31.56,31.49,31.55,20674.0,28.4718,28.517,28.4538,28.508,20674.0
2023-05-16 13:50:00,31.55,31.56,31.53,31.54,21871.0,28.508,28.517,28.4899,28.4989,21871.0
2023-05-16 13:55:00,31.53,31.55,31.51,31.52,13188.0,28.4899,28.508,28.4718,28.4809,13188.0
2023-05-16 14:00:00,31.53,31.53,31.46,31.49,24875.0,28.4899,28.4899,28.4267,28.4538,24875.0
2023-05-16 14:05:00,31.49,31.49,31.42,31.44,10989.0,28.4538,28.4538,28.3905,28.4086,10989.0
2023-05-16 14:10:00,31.45,31.45,31.42,31.43,5065.0,28.4176,28.4176,28.3905,28.3995,5065.0
2023-05-16 14:15:00,31.42,31.46,31.41,31.42,16366.0,28.3905,28.4267,28.3815,28.3905,16366.0
2023-05-16 14:20:00,31.43,31.46,31.42,31.45,8172.0,28.3995,28.4267,28.3905,28.4176,8172.0
2023-05-16 14:25:00,31.43,31.47,31.43,31.45,17827.0,28.3995,28.4357,28.3995,28.4176,17827.0
2023-05-16 14:30:00,31.46,31.48,31.45,31.47,12387.0,28.4267,28.4447,28.4176,28.4357,12387.0
2023-05-16 14:35:00,31.48,31.48,31.45,31.46,15379.0,28.4447,28.4447,28.4176,28.4267,15379.0
2023-05-16 14:40:00,31.46,31.49,31.46,31.48,11604.0,28.4267,28.4538,28.4267,28.4447,11604.0
2023-05-16 14:45:00,31.47,31.51,31.47,31.51,14850.0,28.4357,28.4718,28.4357,28.4718,14850.0
2023-05-16 14:50:00,31.51,31.59,31.51,31.57,34108.0,28.4718,28.5441,28.4718,28.526,34108.0
2023-05-16 14:55:00,31.57,31.58,31.53,31.56,39012.0,28.526,28.5351,28.4899,28.517,39012.0
2023-05-16 15:00:00,31.56,31.57,31.54,31.56,52623.0,28.517,28.526,28.4989,28.517,52623.0
2023-05-16 15:05:00,31.55,31.56,31.52,31.52,15741.0,28.508,28.517,28.4809,28.4809,15741.0
2023-05-16 15:10:00,31.52,31.55,31.49,31.5,22382.0,28.4809,28.508,28.4538,28.4628,22382.0
2023-05-16 15:15:00,31.49,31.5,31.45,31.48,21744.0,28.4538,28.4628,28.4176,28.4447,21744.0
2023-05-16 15:20:00,31.47,31.52,31.47,31.5,27088.0,28.4357,28.4809,28.4357,28.4628,27088.0
2023-05-16 15:25:00,31.51,31.52,31.49,31.51,12720.0,28.4718,28.4809,28.4538,28.4718,12720.0
2023-05-16 15:30:00,31.51,31.56,31.5,31.55,35967.0,28.4718,28.517,28.4628,28.508,35967.0
2023-05-16 15:35:00,31.55,31.59,31.54,31.57,62431.0,28.508,28.5441,28.4989,28.526,62431.0
2023-05-16 15:40:00,31.57,31.58,31.53,31.55,60841.0,28.526,28.5351,28.4899,28.508,60841.0
2023-05-16 15:45:00,31.54,31.6,31.53,31.59,99391.0,28.4989,28.5532,28.4899,28.5441,99391.0
2023-05-16 15:50:00,31.58,31.58,31.47,31.52,107315.0,28.5351,28.5351,28.4357,28.4809,107315.0
2023-05-16 15:55:00,31.52,31.54,31.47,31.49,180485.0,28.4809,28.4989,28.4357,28.4538,180485.0
2023-05-17 09:30:00,31.59,31.71,31.56,31.6,33733.0,28.5441,28.6525,28.517,28.5532,33733.0
2023-05-17 09:35:00,31.6,31.66,31.6,31.65,5829.0,28.5532,28.6074,28.5532,28.5983,5829.0
2023-05-17 09:40:00,31.63,31.65,31.6,31.63,7641.0,28.5803,28.5983,28.5532,28.5803,7641.0
2023-05-17 09:45:00,31.61,31.63,31.57,31.57,15263.0,28.5622,28.5803,28.526,28.526,15263.0
2023-05-17 09:50:00,31.57,31.59,31.49,31.5,13377.0,28.526,28.5441,28.4538,28.4628,13377.0
2023-05-17 09:55:00,31.49,31.54,31.47,31.49,25631.0,28.4538,28.4989,28.4357,28.4538,25631.0
2023-05-17 10:00:00,31.5,31.52,31.47,31.47,14401.0,28.4628,28.4809,28.4357,28.4357,14401.0
2023-05-17 10:05:00,31.48,31.52,31.46,31.5,17582.0,28.4447,28.4809,28.4267,28.4628,17582.0
2023-05-17 10:10:00,31.51,31.51,31.46,31.49,17327.0,28.4718,28.4718,28.4267,28.4538,17327.0
2023-05-17 10:15:00,31.49,31.49,31.45,31.47,14924.0,28.4538,28.4538,28.4176,28.4357,14924.0
2023-05-17 10:20:00,31.46,31.51,31.45,31.5,16350.0,28.4267,28.4718,28.4176,28.4628,16350.0
2023-05-17 10:25:00,31.49,31.52,31.47,31.52,9926.0,28.4538,28.4809,28.4357,28.4809,9926.0
2023-05-17 10:30:00,31.53,31.56,31.51,31.55,17513.0,28.4899,28.517,28.4718,28.508,17513.0
2023-05-17 10:35:00,31.55,31.55,31.52,31.52,6215.0,28.508,28.508,28.4809,28.4809,6215.0
2023-05-17 10:40:00,31.52,31.53,31.49,31.52,14338.0,28.4809,28.4899,28.4538,28.4809,14338.0
2023-05-17 10:45:00,31.52,31.55,31.51,31.53,7500.0,28.4809,28.508,28.4718,28.4899,7500.0
2023-05-17 10:50:00,31.54,31.54,31.5,31.53,10535.0,28.4989,28.4989,28.4628,28.4899,10535.0
2023-05-17 10:55:00,31.52,31.53,31.5,31.53,16264.0,28.4809,28.4899,28.4628,28.4899,16264.0
2023-05-17 11:00:00,31.54,31.6,31.54,31.59,20934.0,28.4989,28.5532,28.4989,28.5441,20934.0
2023-05-17 11:05:00,31.59,31.59,31.54,31.58,18740.0,28.5441,28.5441,28.4989,28.5351,18740.0
2023-05-17 11:10:00,31.57,31.61,31.57,31.6,11011.0,28.526,28.5622,28.526,28.5532,11011.0
2023-05-17 11:15:00,31.6,31.71,31.6,31.67,16748.0,28.5532,28.6525,28.5532,28.6164,16748.0
2023-05-17 11:20:00,31.68,31.68,31.61,31.64,6250.0,28.6254,28.6254,28.5622,28.5893,6250.0
2023-05-17 11:25:00,31.64,31.72,31.64,31.7,13290.0,28.5893,28.6616,28.5893,28.6435,13290.0
2023-05-17 11:30:00,31.7,31.73,31.69,31.7,13508.0,28.6435,28.6706,28.6345,28.6435,13508.0
2023-05-17 11:35:00,31.7,31.72,31.69,31.71,12736.0,28.6435,28.6616,28.6345,28.6525,12736.0
2023-05-17 11:40:00,31.72,31.75,31.72,31.75,7772.0,28.6616,28.6887,28.6616,28.6887,7772.0
2023-05-17 11:45:00,31.74,31.78,31.74,31.76,9159.0,28.6797,28.7158,28.6797,28.6977,9159.0
2023-05-17 11:50:00,31.77,31.81,31.76,31.79,12832.0,28.7068,28.7429,28.6977,28.7248,12832.0
2023-05-17 11:55:00,31.78,31.79,31.77,31.78,22582.0,28.7158,28.7248,28.7068,28.7158,22582.0
2023-05-17 12:00:00,31.79,31.79,31.76,31.78,22660.0,28.7248,28.7248,28.6977,28.7158,22660.0
2023-05-17 12:05:00,31.78,31.79,31.77,31.79,10460.0,28.7158,28.7248,28.7068,28.7248,10460.0
2023-05-17 12:10:00,31.78,31.78,31.75,31.76,30508.0,28.7158,28.7158,28.6887,28.6977,30508.0
2023-05-17 12:15:00,31.77,31.8,31.76,31.8,17318.0,28.7068,28.7339,28.6977,28.7339,17318.0
2023-05-17 12:20:00,31.8,31.8,31.76,31.77,17926.0,28.7339,28.7339,28.6977,28.7068,17926.0
2023-05-17 12:25:00,31.77,31.8,31.76,31.8,15954.0,28.7068,28.7339,28.6977,28.7339,15954.0
2023-05-17 12:30:00,31.8,31.84,31.8,31.81,22659.0,28.7339,28.77,28.7339,28.7429,22659.0
2023-05-17 12:35:00,31.81,31.83,31.8,31.83,21517.0,28.7429,28.761,28.7339,28.761,21517.0
2023-05-17 12:40:00,31.84,31.86,31.82,31.86,21178.0,28.77,28.7881,28.7519,28.7881,21178.0
2023-05-17 12:45:00,31.87,31.94,31.86,31.94,16940.0,28.7971,28.8604,28.7881,28.8604,16940.0
2023-05-17 12:50:00,31.93,31.96,31.93,31.96,10139.0,28.8513,28.8784,28.8513,28.8784,10139.0
2023-05-17 12:55:00,31.96,31.98,31.94,31.96,16551.0,28.8784,28.8965,28.8604,28.8784,16551.0
2023-05-17 13:00:00,31.96,31.98,31.94,31.96,25024.0,28.8784,28.8965,28.8604,28.8784,25024.0
2023-05-17 13:05:00,31.97,31.99,31.96,31.98,10799.0,28.8875,28.9055,28.8784,28.8965,10799.0
2023-05-17 13:10:00,31.98,31.99,31.96,31.97,15877.0,28.8965,28.9055,28.8784,28.8875,15877.0
2023-05-17 13:15:00,31.96,31.97,31.93,31.97,10963.0,28.8784,28.8875,28.8513,28.8875,10963.0
2023-05-17 13:20:00,31.96,31.99,31.94,31.95,11882.0,28.8784,28.9055,28.8604,28.8694,11882.0
2023-05-17 13:25:00,31.95,31.99,31.95,31.96,10288.0,28.8694,28.9055,28.8694,28.8784,10288.0
2023-05-17 13:30:00,31.97,32.01,31.97,32.01,14867.0,28.8875,28.9236,28.8875,28.9236,14867.0
2023-05-17 13:35:00,32.01,32.02,31.99,31.99,9860.0,28.9236,28.9327,28.9055,28.9055,9860.0
2023-05-17 13:40:00,32.0,32.02,31.98,32.01,8598.0,28.9146,28.9327,28.8965,28.9236,8598.0
2023-05-17 13:45:00,32.01,32.02,31.99,32.02,25940.0,28.9236,28.9327,28.9055,28.9327,25940.0
2023-05-17 13:50:00,32.01,32.03,31.98,32.0,39838.0,28.9236,28.9417,28.8965,28.9146,39838.0
2023-05-17 13:55:00,32.01,32.04,32.0,32.04,17324.0,28.9236,28.9507,28.9146,28.9507,17324.0
2023-05-17 14:00:00,32.04,32.05,32.0,32.01,14830.0,28.9507,28.9598,28.9146,28.9236,14830.0
2023-05-17 14:05:00,32.01,32.02,31.97,31.98,17321.0,28.9236,28.9327,28.8875,28.8965,17321.0
2023-05-17 14:10:00,31.99,32.0,31.95,31.96,9064.0,28.9055,28.9146,28.8694,28.8784,9064.0
2023-05-17 14:15:00,31.96,32.0,31.94,32.0,15343.0,28.8784,28.9146,28.8604,28.9146,15343.0
2023-05-17 14:20:00,31.99,32.0,31.97,31.98,5509.0,28.9055,28.9146,28.8875,28.8965,5509.0
2023-05-17 14:25:00,31.97,31.98,31.96,31.97,10126.0,28.8875,28.8965,28.8784,28.8875,10126.0
2023-05-17 14:30:00,31.97,31.97,31.89,31.9,11557.0,28.8875,28.8875,28.8152,28.8242,11557.0
2023-05-17 14:35:00,31.9,31.96,31.9,31.94,19196.0,28.8242,28.8784,28.8242,28.8604,19196.0
2023-05-17 14:40:00,31.94,31.95,31.93,31.94,5999.0,28.8604,28.8694,28.8513,28.8604,5999.0
2023-05-17 14:45:00,31.93,31.97,31.92,31.96,12047.0,28.8513,28.8875,28.8423,28.8784,12047.0
2023-05-17 14:50:00,31.97,31.97,31.91,31.94,18547.0,28.8875,28.8875,28.8333,28.8604,18547.0
2023-05-17 14:55:00,31.93,31.94,31.92,31.92,10219.0,28.8513,28.8604,28.8423,28.8423,10219.0
2023-05-17 15:00:00,31.93,31.96,31.92,31.96,15026.0,28.8513,28.8784,28.8423,28.8784,15026.0
2023-05-17 15:05:00,31.96,31.98,31.94,31.96,15671.0,28.8784,28.8965,28.8604,28.8784,15671.0
2023-05-17 15:10:00,31.97,31.99,31.96,31.98,18691.0,28.8875,28.9055,28.8784,28.8965,18691.0
2023-05-17 15:15:00,31.98,32.02,31.98,31.99,23696.0,28.8965,28.9327,28.8965,28.9055,23696.0
2023-05-17 15:20:00,31.99,32.0,31.96,32.0,60693.0,28.9055,28.9146,28.8784,28.9146,60693.0
2023-05-17 15:25:00,32.0,32.0,31.97,31.99,40191.0,28.9146,28.9146,28.8875,28.9055,40191.0
2023-05-17 15:30:00,31.99,32.01,31.98,32.0,41013.0,28.9055,28.9236,28.8965,28.9146,41013.0
2023-05-17 15:35:00,32.0,32.04,31.99,32.04,62536.0,28.9146,28.9507,28.9055,28.9507,62536.0
2023-05-17 15:40:00,32.03,32.08,32.02,32.07,73043.0,28.9417,28.9869,28.9327,28.9778,73043.0
2023-05-17 15:45:00,32.07,32.11,32.05,32.09,60571.0,28.9778,29.014,28.9598,28.9959,60571.0
2023-05-17 15:50:00,32.09,32.12,32.07,32.12,74201.0,28.9959,29.023,28.9778,29.023,74201.0
2023-05-17 15:55:00,32.12,32.14,32.08,32.11,180811.0,29.023,29.0411,28.9869,29.014,180811.0
2023-05-18 09:30:00,31.95,31.95,31.78,31.78,22693.0,28.8694,28.8694,28.7158,28.7158,22693.0
2023-05-18 09:35:00,31.79,31.84,31.75,31.83,10036.0,28.7248,28.77,28.6887,28.761,10036.0
2023-05-18 09:40:00,31.83,31.89,31.82,31.83,5391.0,28.761,28.8152,28.7519,28.761,5391.0
2023-05-18 09:45:00,31.84,31.86,31.72,31.74,7731.0,28.77,28.7881,28.6616,28.6797,7731.0
2023-05-18 09:50:00,31.74,31.75,31.71,31.71,5967.0,28.6797,28.6887,28.6525,28.6525,5967.0
2023-05-18 09:55:00,31.71,31.72,31.68,31.71,9553.0,28.6525,28.6616,28.6254,28.6525,9553.0
2023-05-18 10:00:00,31.71,31.74,31.7,31.71,5687.0,28.6525,28.6797,28.6435,28.6525,5687.0
2023-05-18 10:05:00,31.71,31.74,31.68,31.71,13456.0,28.6525,28.6797,28.6254,28.6525,13456.0
2023-05-18 10:10:00,31.7,31.75,31.7,31.73,8051.0,28.6435,28.6887,28.6435,28.6706,8051.0
2023-05-18 10:15:00,31.72,31.8,31.71,31.8,6250.0,28.6616,28.7339,28.6525,28.7339,6250.0
2023-05-18 10:20:00,31.81,31.86,31.8,31.85,13172.0,28.7429,28.7881,28.7339,28.779,13172.0
2023-05-18 10:25:00,31.84,31.87,31.83,31.84,4897.0,28.77,28.7971,28.761,28.77,4897.0
2023-05-18 10:30:00,31.87,31.94,31.87,31.94,6416.0,28.7971,28.8604,28.7971,28.8604,6416.0
2023-05-18 10:35:00,31.95,31.95,31.91,31.94,11069.0,28.8694,28.8694,28.8333,28.8604,11069.0
2023-05-18 10:40:00,31.94,31.95,31.87,31.89,15946.0,28.8604,28.8694,28.7971,28.8152,15946.0
2023-05-18 10:45:00,31.9,31.92,31.85,31.88,17612.0,28.8242,28.8423,28.779,28.8062,17612.0
2023-05-18 10:50:00,31.88,31.88,31.82,31.83,9888.0,28.8062,28.8062,28.7519,28.761,9888.0
2023-05-18 10:55:00,31.84,31.87,31.83,31.86,12118.0,28.77,28.7971,28.761,28.7881,12118.0
2023-05-18 11:00:00,31.87,31.91,31.85,31.88,13113.0,28.7971,28.8333,28.779,28.8062,13113.0
2023-05-18 11:05:00,31.88,31.88,31.83,31.84,14306.0,28.8062,28.8062,28.761,28.77,14306.0
2023-05-18 11:10:00,31.85,31.86,31.8,31.82,9698.0,28.779,28.7881,28.7339,28.7519,9698.0
2023-05-18 11:15:00,31.82,31.85,31.81,31.84,11464.0,28.7519,28.779,28.7429,28.77,11464.0
2023-05-18 11:20:00,31.84,31.85,31.79,31.83,13292.0,28.77,28.779,28.7248,28.761,13292.0
2023-05-18 11:25:00,31.82,31.83,31.79,31.82,8080.0,28.7519,28.761,28.7248,28.7519,8080.0
2023-05-18 11:30:00,31.83,31.84,31.79,31.81,9700.0,28.761,28.77,28.7248,28.7429,9700.0
2023-05-18 11:35:00,31.8,31.83,31.77,31.78,8883.0,28.7339,28.761,28.7068,28.7158,8883.0
2023-05-18 11:40:00,31.77,31.81,31.75,31.8,15940.0,28.7068,28.7429,28.6887,28.7339,15940.0
2023-05-18 11:45:00,31.8,31.84,31.79,31.82,21404.0,28.7339,28.77,28.7248,28.7519,21404.0
2023-05-18 11:50:00,31.84,31.87,31.83,31.85,8486.0,28.77,28.7971,28.761,28.779,8486.0
2023-05-18 11:55:00,31.85,31.85,31.76,31.77,15929.0,28.779,28.779,28.6977,28.7068,15929.0
2023-05-18 12:00:00,31.77,31.78,31.74,31.74,8816.0,28.7068,28.7158,28.6797,28.6797,8816.0
2023-05-18 12:05:00,31.75,31.75,31.68,31.69,15087.0,28.6887,28.6887,28.6254,28.6345,15087.0
2023-05-18 12:10:00,31.68,31.72,31.67,31.67,8303.0,28.6254,28.6616,28.6164,28.6164,8303.0
2023-05-18 12:15:00,31.64,31.71,31.64,31.69,10743.0,28.5893,28.6525,28.5893,28.6345,10743.0
2023-05-18 12:20:00,31.7,31.7,31.67,31.7,9701.0,28.6435,28.6435,28.6164,28.6435,9701.0
2023-05-18 12:25:00,31.7,31.7,31.65,31.66,6534.0,28.6435,28.6435,28.5983,28.6074,6534.0
2023-05-18 12:30:00,31.66,31.67,31.63,31.64,10040.0,28.6074,28.6164,28.5803,28.5893,10040.0
2023-05-18 12:35:00,31.64,31.68,31.63,31.64,7977.0,28.5893,28.6254,28.5803,28.5893,7977.0
2023-05-18 12:40:00,31.65,31.71,31.65,31.71,11153.0,28.5983,28.6525,28.5983,28.6525,11153.0
2023-05-18 12:45:00,31.71,31.71,31.67,31.69,7175.0,28.6525,28.6525,28.6164,28.6345,7175.0
2023-05-18 12:50:00,31.68,31.71,31.66,31.68,7531.0,28.6254,28.6525,28.6074,28.6254,7531.0
2023-05-18 12:55:00,31.69,31.7,31.66,31.7,8172.0,28.6345,28.6435,28.6074,28.6435,8172.0
2023-05-18 13:00:00,31.7,31.71,31.68,31.68,7640.0,28.6435,28.6525,28.6254,28.6254,7640.0
2023-05-18 13:05:00,31.69,31.71,31.68,31.71,6631.0,28.6345,28.6525,28.6254,28.6525,6631.0
2023-05-18 13:10:00,31.71,31.71,31.68,31.68,5239.0,28.6525,28.6525,28.6254,28.6254,5239.0
2023-05-18 13:15:00,31.69,31.73,31.69,31.73,10810.0,28.6345,28.6706,28.6345,28.6706,10810.0
2023-05-18 13:20:00,31.73,31.75,31.72,31.73,9911.0,28.6706,28.6887,28.6616,28.6706,9911.0
2023-05-18 13:25:00,31.73,31.74,31.65,31.65,25160.0,28.6706,28.6797,28.5983,28.5983,25160.0
2023-05-18 13:30:00,31.65,31.68,31.64,31.65,11278.0,28.5983,28.6254,28.5893,28.5983,11278.0
2023-05-18 13:35:00,31.65,31.67,31.64,31.67,12038.0,28.5983,28.6164,28.5893,28.6164,12038.0
2023-05-18 13:40:00,31.66,31.66,31.6,31.61,24698.0,28.6074,28.6074,28.5532,28.5622,24698.0
2023-05-18 13:45:00,31.61,31.64,31.59,31.62,12646.0,28.5622,28.5893,28.5441,28.5712,12646.0
2023-05-18 13:50:00,31.62,31.62,31.6,31.61,15892.0,28.5712,28.5712,28.5532,28.5622,15892.0
2023-05-18 13:55:00,31.61,31.62,31.59,31.62,10365.0,28.5622,28.5712,28.5441,28.5712,10365.0
2023-05-18 14:00:00,31.62,31.67,31.61,31.65,13179.0,28.5712,28.6164,28.5622,28.5983,13179.0
2023-05-18 14:05:00,31.65,31.68,31.64,31.67,11263.0,28.5983,28.6254,28.5893,28.6164,11263.0
2023-05-18 14:10:00,31.67,31.68,31.63,31.65,5407.0,28.6164,28.6254,28.5803,28.5983,5407.0
2023-05-18 14:15:00,31.65,31.67,31.65,31.66,10398.0,28.5983,28.6164,28.5983,28.6074,10398.0
2023-05-18 14:20:00,31.66,31.7,31.66,31.69,10829.0,28.6074,28.6435,28.6074,28.6345,10829.0
2023-05-18 14:25:00,31.69,31.74,31.69,31.73,5674.0,28.6345,28.6797,28.6345,28.6706,5674.0
2023-05-18 14:30:00,31.73,31.76,31.73,31.76,7810.0,28.6706,28.6977,28.6706,28.6977,7810.0
2023-05-18 14:35:00,31.75,31.76,31.75,31.76,7528.0,28.6887,28.6977,28.6887,28.6977,7528.0
2023-05-18 14:40:00,31.77,31.77,31.74,31.74,15438.0,28.7068,28.7068,28.6797,28.6797,15438.0
2023-05-18 14:45:00,31.75,31.75,31.73,31.73,9280.0,28.6887,28.6887,28.6706,28.6706,9280.0
2023-05-18 14:50:00,31.74,31.75,31.72,31.73,10552.0,28.6797,28.6887,28.6616,28.6706,10552.0
2023-05-18 14:55:00,31.73,31.74,31.7,31.71,7753.0,28.6706,28.6797,28.6435,28.6525,7753.0
2023-05-18 15:00:00,31.71,31.76,31.7,31.74,13312.0,28.6525,28.6977,28.6435,28.6797,13312.0
2023-05-18 15:05:00,31.72,31.73,31.71,31.72,8842.0,28.6616,28.6706,28.6525,28.6616,8842.0
2023-05-18 15:10:00,31.73,31.79,31.72,31.79,22063.0,28.6706,28.7248,28.6616,28.7248,22063.0
2023-05-18 15:15:00,31.78,31.81,31.77,31.81,13254.0,28.7158,28.7429,28.7068,28.7429,13254.0
2023-05-18 15:20:00,31.8,31.81,31.76,31.77,15521.0,28.7339,28.7429,28.6977,28.7068,15521.0
2023-05-18 15:25:00,31.76,31.78,31.75,31.78,11420.0,28.6977,28.7158,28.6887,28.7158,11420.0
2023-05-18 15:30:00,31.78,31.82,31.77,31.82,12850.0,28.7158,28.7519,28.7068,28.7519,12850.0
2023-05-18 15:35:00,31.82,31.89,31.79,31.89,24129.0,28.7519,28.8152,28.7248,28.8152,24129.0
2023-05-18 15:40:00,31.89,31.96,31.86,31.96,29954.0,28.8152,28.8784,28.7881,28.8784,29954.0
2023-05-18 15:45:00,31.96,31.98,31.91,31.92,29759.0,28.8784,28.8965,28.8333,28.8423,29759.0
2023-05-18 15:50:00,31.92,32.0,31.92,31.97,46326.0,28.8423,28.9146,28.8423,28.8875,46326.0
2023-05-18 15:55:00,31.96,32.04,31.96,32.03,152368.0,28.8784,28.9507,28.8784,28.9417,152368.0
2023-05-19 09:30:00,32.35,32.37,32.21,32.25,100936.0,29.2308,29.2489,29.1043,29.1405,100936.0
2023-05-19 09:35:00,32.26,32.29,32.22,32.22,6733.0,29.1495,29.1766,29.1134,29.1134,6733.0
2023-05-19 09:40:00,32.23,32.25,32.13,32.14,22140.0,29.1224,29.1405,29.032,29.0411,22140.0
2023-05-19 09:45:00,32.15,32.21,32.14,32.19,14657.0,29.0501,29.1043,29.0411,29.0863,14657.0
2023-05-19 09:50:00,32.19,32.3,32.16,32.27,8748.0,29.0863,29.1857,29.0592,29.1586,8748.0
2023-05-19 09:55:00,32.28,32.3,32.21,32.21,13438.0,29.1676,29.1857,29.1043,29.1043,13438.0
2023-05-19 10:00:00,32.23,32.29,32.22,32.25,62368.0,29.1224,29.1766,29.1134,29.1405,62368.0
2023-05-19 10:05:00,32.25,32.34,32.24,32.31,36585.0,29.1405,29.2218,29.1314,29.1947,36585.0
2023-05-19 10:10:00,32.3,32.3,32.24,32.26,14968.0,29.1857,29.1857,29.1314,29.1495,14968.0
2023-05-19 10:15:00,32.27,32.3,32.23,32.24,26068.0,29.1586,29.1857,29.1224,29.1314,26068.0
2023-05-19 10:20:00,32.26,32.27,32.24,32.24,7509.0,29.1495,29.1586,29.1314,29.1314,7509.0
2023-05-19 10:25:00,32.24,32.28,32.22,32.27,7638.0,29.1314,29.1676,29.1134,29.1586,7638.0
2023-05-19 10:30:00,32.28,32.3,32.27,32.27,11444.0,29.1676,29.1857,29.1586,29.1586,11444.0
2023-05-19 10:35:00,32.27,32.28,32.21,32.21,13024.0,29.1586,29.1676,29.1043,29.1043,13024.0
2023-05-19 10:40:00,32.22,32.25,32.22,32.23,8031.0,29.1134,29.1405,29.1134,29.1224,8031.0
2023-05-19 10:45:00,32.23,32.24,32.2,32.23,8986.0,29.1224,29.1314,29.0953,29.1224,8986.0
2023-05-19 10:50:00,32.24,32.31,32.23,32.3,20322.0,29.1314,29.1947,29.1224,29.1857,20322.0
2023-05-19 10:55:00,32.3,32.3,32.28,32.3,5111.0,29.1857,29.1857,29.1676,29.1857,5111.0
2023-05-19 11:00:00,32.3,32.31,32.3,32.3,2312.0,29.1857,29.1947,29.1857,29.1857,2312.0
2023-05-19 11:05:00,32.29,32.29,32.24,32.24,12061.0,29.1766,29.1766,29.1314,29.1314,12061.0
2023-05-19 11:10:00,32.24,32.24,32.16,32.16,14596.0,29.1314,29.1314,29.0592,29.0592,14596.0
2023-05-19 11:15:00,32.16,32.16,32.03,32.05,18712.0,29.0592,29.0592,28.9417,28.9598,18712.0
2023-05-19 11:20:00,32.05,32.12,32.04,32.08,8965.0,28.9598,29.023,28.9507,28.9869,8965.0
2023-05-19 11:25:00,32.07,32.09,32.02,32.02,8084.0,28.9778,28.9959,28.9327,28.9327,8084.0
2023-05-19 11:30:00,32.03,32.03,31.98,32.01,16461.0,28.9417,28.9417,28.8965,28.9236,16461.0
2023-05-19 11:35:00,32.01,32.01,31.9,31.92,10442.0,28.9236,28.9236,28.8242,28.8423,10442.0
2023-05-19 11:40:00,31.92,31.96,31.91,31.92,19486.0,28.8423,28.8784,28.8333,28.8423,19486.0
2023-05-19 11:45:00,31.92,32.01,31.92,31.99,10958.0,28.8423,28.9236,28.8423,28.9055,10958.0
2023-05-19 11:50:00,31.98,32.02,31.98,32.0,10591.0,28.8965,28.9327,28.8965,28.9146,10591.0
2023-05-19 11:55:00,31.99,32.04,31.98,31.99,27792.0,28.9055,28.9507,28.8965,28.9055,27792.0
2023-05-19 12:00:00,31.99,32.01,31.96,32.01,12277.0,28.9055,28.9236,28.8784,28.9236,12277.0
2023-05-19 12:05:00,32.0,32.02,31.97,32.01,17991.0,28.9146,28.9327,28.8875,28.9236,17991.0
2023-05-19 12:10:00,32.01,32.03,31.99,32.02,10502.0,28.9236,28.9417,28.9055,28.9327,10502.0
2023-05-19 12:15:00,32.01,32.02,31.97,31.98,12526.0,28.9236,28.9327,28.8875,28.8965,12526.0
2023-05-19 12:20:00,31.99,32.0,31.96,31.96,5207.0,28.9055,28.9146,28.8784,28.8784,5207.0
2023-05-19 12:25:00,31.96,31.96,31.93,31.94,5923.0,28.8784,28.8784,28.8513,28.8604,5923.0
2023-05-19 12:30:00,31.93,31.93,31.85,31.86,5915.0,28.8513,28.8513,28.779,28.7881,5915.0
2023-05-19 12:35:00,31.85,31.95,31.85,31.95,6786.0,28.779,28.8694,28.779,28.8694,6786.0
2023-05-19 12:40:00,31.95,31.98,31.94,31.97,7644.0,28.8694,28.8965,28.8604,28.8875,7644.0
2023-05-19 12:45:00,31.97,32.01,31.97,32.0,7416.0,28.8875,28.9236,28.8875,28.9146,7416.0
2023-05-19 12:50:00,32.0,32.04,32.0,32.03,4007.0,28.9146,28.9507,28.9146,28.9417,4007.0
2023-05-19 12:55:00,32.02,32.03,31.99,32.01,9471.0,28.9327,28.9417,28.9055,28.9236,9471.0
2023-05-19 13:00:00,32.01,32.04,32.01,32.02,11520.0,28.9236,28.9507,28.9236,28.9327,11520.0
2023-05-19 13:05:00,32.02,32.04,32.01,32.03,3607.0,28.9327,28.9507,28.9236,28.9417,3607.0
2023-05-19 13:10:00,32.04,32.04,31.98,31.99,8222.0,28.9507,28.9507,28.8965,28.9055,8222.0
2023-05-19 13:15:00,32.0,32.03,31.98,32.01,4727.0,28.9146,28.9417,28.8965,28.9236,4727.0
2023-05-19 13:20:00,32.01,32.01,31.98,32.0,7914.0,28.9236,28.9236,28.8965,28.9146,7914.0
2023-05-19 13:25:00,32.0,32.02,31.99,31.99,9373.0,28.9146,28.9327,28.9055,28.9055,9373.0
2023-05-19 13:30:00,32.0,32.02,31.97,32.01,16874.0,28.9146,28.9327,28.8875,28.9236,16874.0
2023-05-19 13:35:00,32.0,32.02,31.99,32.01,13321.0,28.9146,28.9327,28.9055,28.9236,13321.0
2023-05-19 13:40:00,32.02,32.02,31.97,31.99,12139.0,28.9327,28.9327,28.8875,28.9055,12139.0
2023-05-19 13:45:00,31.98,32.01,31.97,31.97,12103.0,28.8965,28.9236,28.8875,28.8875,12103.0
2023-05-19 13:50:00,31.97,31.97,31.95,31.96,3467.0,28.8875,28.8875,28.8694,28.8784,3467.0
2023-05-19 13:55:00,31.96,31.96,31.93,31.94,11156.0,28.8784,28.8784,28.8513,28.8604,11156.0
2023-05-19 14:00:00,31.94,31.94,31.91,31.93,8802.0,28.8604,28.8604,28.8333,28.8513,8802.0
2023-05-19 14:05:00,31.93,31.97,31.92,31.97,5626.0,28.8513,28.8875,28.8423,28.8875,5626.0
2023-05-19 14:10:00,31.98,31.98,31.94,31.96,6166.0,28.8965,28.8965,28.8604,28.8784,6166.0
2023-05-19 14:15:00,31.95,31.97,31.91,31.96,13275.0,28.8694,28.8875,28.8333,28.8784,13275.0
2023-05-19 14:20:00,31.98,31.99,31.97,31.98,6365.0,28.8965,28.9055,28.8875,28.8965,6365.0
2023-05-19 14:25:00,31.98,31.98,31.9,31.91,6826.0,28.8965,28.8965,28.8242,28.8333,6826.0
2023-05-19 14:30:00,31.91,31.91,31.88,31.88,11137.0,28.8333,28.8333,28.8062,28.8062,11137.0
2023-05-19 14:35:00,31.89,31.95,31.89,31.93,11415.0,28.8152,28.8694,28.8152,28.8513,11415.0
2023-05-19 14:40:00,31.94,31.96,31.93,31.96,6949.0,28.8604,28.8784,28.8513,28.8784,6949.0
2023-05-19 14:45:00,31.95,31.96,31.94,31.95,5225.0,28.8694,28.8784,28.8604,28.8694,5225.0
2023-05-19 14:50:00,31.96,31.99,31.96,31.97,5192.0,28.8784,28.9055,28.8784,28.8875,5192.0
2023-05-19 14:55:00,31.98,32.0,31.97,31.98,8933.0,28.8965,28.9146,28.8875,28.8965,8933.0
2023-05-19 15:00:00,31.99,31.99,31.95,31.95,13069.0,28.9055,28.9055,28.8694,28.8694,13069.0
2023-05-19 15:05:00,31.96,31.96,31.92,31.93,10073.0,28.8784,28.8784,28.8423,28.8513,10073.0
2023-05-19 15:10:00,31.93,31.95,31.92,31.95,11833.0,28.8513,28.8694,28.8423,28.8694,11833.0
2023-05-19 15:15:00,31.95,31.95,31.93,31.94,9124.0,28.8694,28.8694,28.8513,28.8604,9124.0
2023-05-19 15:20:00,31.94,32.0,31.92,31.99,25822.0,28.8604,28.9146,28.8423,28.9055,25822.0
2023-05-19 15:25:00,31.99,31.99,31.89,31.9,31924.0,28.9055,28.9055,28.8152,28.8242,31924.0
2023-05-19 15:30:00,31.9,31.91,31.87,31.9,13725.0,28.8242,28.8333,28.7971,28.8242,13725.0
2023-05-19 15:35:00,31.9,31.97,31.89,31.95,18660.0,28.8242,28.8875,28.8152,28.8694,18660.0
2023-05-19 15:40:00,31.95,31.96,31.92,31.96,19476.0,28.8694,28.8784,28.8423,28.8784,19476.0
2023-05-19 15:45:00,31.96,31.98,31.94,31.96,17571.0,28.8784,28.8965,28.8604,28.8784,17571.0
2023-05-19 15:50:00,31.96,32.03,31.94,32.02,46073.0,28.8784,28.9417,28.8604,28.9327,46073.0
2023-05-19 15:55:00,32.02,32.04,31.96,31.96,134141.0,28.9327,28.9507,28.8784,28.8784,134141.0
2023-05-22 09:30:00,31.75,31.82,31.52,31.61,126014.0,28.6887,28.7519,28.4809,28.5622,126014.0
2023-05-22 09:35:00,31.59,31.83,31.58,31.78,27552.0,28.5441,28.761,28.5351,28.7158,27552.0
2023-05-22 09:40:00,31.78,31.85,31.71,31.71,26751.0,28.7158,28.779,28.6525,28.6525,26751.0
2023-05-22 09:45:00,31.71,31.74,31.57,31.57,25998.0,28.6525,28.6797,28.526,28.526,25998.0
2023-05-22 09:50:00,31.58,31.62,31.57,31.58,25476.0,28.5351,28.5712,28.526,28.5351,25476.0
2023-05-22 09:55:00,31.58,31.63,31.53,31.54,26541.0,28.5351,28.5803,28.4899,28.4989,26541.0
2023-05-22 10:00:00,31.55,31.55,31.43,31.46,26553.0,28.508,28.508,28.3995,28.4267,26553.0
2023-05-22 10:05:00,31.47,31.52,31.35,31.38,27260.0,28.4357,28.4809,28.3273,28.3544,27260.0
2023-05-22 10:10:00,31.38,31.51,31.37,31.51,28078.0,28.3544,28.4718,28.3453,28.4718,28078.0
2023-05-22 10:15:00,31.51,31.57,31.49,31.56,11914.0,28.4718,28.526,28.4538,28.517,11914.0
2023-05-22 10:20:00,31.56,31.57,31.49,31.51,19457.0,28.517,28.526,28.4538,28.4718,19457.0
2023-05-22 10:25:00,31.5,31.55,31.48,31.52,18084.0,28.4628,28.508,28.4447,28.4809,18084.0
2023-05-22 10:30:00,31.52,31.55,31.5,31.55,13743.0,28.4809,28.508,28.4628,28.508,13743.0
2023-05-22 10:35:00,31.55,31.6,31.54,31.55,22650.0,28.508,28.5532,28.4989,28.508,22650.0
2023-05-22 10:40:00,31.55,31.56,31.51,31.52,8848.0,28.508,28.517,28.4718,28.4809,8848.0
2023-05-22 10:45:00,31.52,31.56,31.47,31.48,18735.0,28.4809,28.517,28.4357,28.4447,18735.0
2023-05-22 10:50:00,31.47,31.5,31.43,31.44,13534.0,28.4357,28.4628,28.3995,28.4086,13534.0
2023-05-22 10:55:00,31.43,31.47,31.41,31.45,26053.0,28.3995,28.4357,28.3815,28.4176,26053.0
2023-05-22 11:00:00,31.46,31.57,31.46,31.57,14364.0,28.4267,28.526,28.4267,28.526,14364.0
2023-05-22 11:05:00,31.58,31.63,31.58,31.6,15276.0,28.5351,28.5803,28.5351,28.5532,15276.0
2023-05-22 11:10:00,31.6,31.6,31.55,31.57,8880.0,28.5532,28.5532,28.508,28.526,8880.0
2023-05-22 11:15:00,31.57,31.6,31.56,31.57,7230.0,28.526,28.5532,28.517,28.526,7230.0
2023-05-22 11:20:00,31.56,31.6,31.56,31.59,8737.0,28.517,28.5532,28.517,28.5441,8737.0
2023-05-22 11:25:00,31.59,31.64,31.58,31.63,17362.0,28.5441,28.5893,28.5351,28.5803,17362.0
2023-05-22 11:30:00,31.64,31.7,31.63,31.67,19877.0,28.5893,28.6435,28.5803,28.6164,19877.0
2023-05-22 11:35:00,31.67,31.69,31.65,31.67,13236.0,28.6164,28.6345,28.5983,28.6164,13236.0
2023-05-22 11:40:00,31.67,31.7,31.66,31.7,14389.0,28.6164,28.6435,28.6074,28.6435,14389.0
2023-05-22 11:45:00,31.7,31.71,31.69,31.7,5934.0,28.6435,28.6525,28.6345,28.6435,5934.0
2023-05-22 11:50:00,31.69,31.72,31.69,31.72,16145.0,28.6345,28.6616,28.6345,28.6616,16145.0
2023-05-22 11:55:00,31.72,31.75,31.71,31.75,5994.0,28.6616,28.6887,28.6525,28.6887,5994.0
2023-05-22 12:00:00,31.75,31.79,31.74,31.76,10839.0,28.6887,28.7248,28.6797,28.6977,10839.0
2023-05-22 12:05:00,31.76,31.77,31.73,31.75,8581.0,28.6977,28.7068,28.6706,28.6887,8581.0
2023-05-22 12:10:00,31.75,31.75,31.72,31.72,9687.0,28.6887,28.6887,28.6616,28.6616,9687.0
2023-05-22 12:15:00,31.72,31.73,31.71,31.71,4964.0,28.6616,28.6706,28.6525,28.6525,4964.0
2023-05-22 12:20:00,31.72,31.74,31.7,31.7,11820.0,28.6616,28.6797,28.6435,28.6435,11820.0
2023-05-22 12:25:00,31.7,31.74,31.69,31.73,16360.0,28.6435,28.6797,28.6345,28.6706,16360.0
2023-05-22 12:30:00,31.73,31.77,31.72,31.75,7614.0,28.6706,28.7068,28.6616,28.6887,7614.0
2023-05-22 12:35:00,31.76,31.76,31.74,31.74,8386.0,28.6977,28.6977,28.6797,28.6797,8386.0
2023-05-22 12:40:00,31.73,31.74,31.71,31.73,10686.0,28.6706,28.6797,28.6525,28.6706,10686.0
2023-05-22 12:45:00,31.73,31.75,31.72,31.73,9651.0,28.6706,28.6887,28.6616,28.6706,9651.0
2023-05-22 12:50:00,31.73,31.76,31.72,31.76,7617.0,28.6706,28.6977,28.6616,28.6977,7617.0
2023-05-22 12:55:00,31.76,31.78,31.76,31.76,9670.0,28.6977,28.7158,28.6977,28.6977,9670.0
2023-05-22 13:00:00,31.77,31.8,31.75,31.76,15494.0,28.7068,28.7339,28.6887,28.6977,15494.0
2023-05-22 13:05:00,31.75,31.76,31.72,31.75,22030.0,28.6887,28.6977,28.6616,28.6887,22030.0
2023-05-22 13:10:00,31.76,31.77,31.68,31.7,34285.0,28.6977,28.7068,28.6254,28.6435,34285.0
2023-05-22 13:15:00,31.69,31.73,31.67,31.73,8457.0,28.6345,28.6706,28.6164,28.6706,8457.0
2023-05-22 13:20:00,31.73,31.74,31.71,31.71,7966.0,28.6706,28.6797,28.6525,28.6525,7966.0
2023-05-22 13:25:00,31.71,31.71,31.69,31.71,8066.0,28.6525,28.6525,28.6345,28.6525,8066.0
2023-05-22 13:30:00,31.7,31.71,31.67,31.68,15333.0,28.6435,28.6525,28.6164,28.6254,15333.0
2023-05-22 13:35:00,31.68,31.71,31.67,31.7,8794.0,28.6254,28.6525,28.6164,28.6435,8794.0
2023-05-22 13:40:00,31.7,31.72,31.69,31.71,7205.0,28.6435,28.6616,28.6345,28.6525,7205.0
2023-05-22 13:45:00,31.71,31.76,31.71,31.75,8494.0,28.6525,28.6977,28.6525,28.6887,8494.0
2023-05-22 13:50:00,31.74,31.75,31.7,31.7,6261.0,28.6797,28.6887,28.6435,28.6435,6261.0
2023-05-22 13:55:00,31.7,31.72,31.69,31.69,17641.0,28.6435,28.6616,28.6345,28.6345,17641.0
2023-05-22 14:00:00,31.7,31.73,31.69,31.71,14755.0,28.6435,28.6706,28.6345,28.6525,14755.0
2023-05-22 14:05:00,31.72,31.73,31.71,31.72,6066.0,28.6616,28.6706,28.6525,28.6616,6066.0
2023-05-22 14:10:00,31.71,31.72,31.67,31.69,17828.0,28.6525,28.6616,28.6164,28.6345,17828.0
2023-05-22 14:15:00,31.7,31.73,31.69,31.73,7791.0,28.6435,28.6706,28.6345,28.6706,7791.0
2023-05-22 14:20:00,31.73,31.75,31.72,31.74,6172.0,28.6706,28.6887,28.6616,28.6797,6172.0
2023-05-22 14:25:00,31.74,31.77,31.73,31.77,19468.0,28.6797,28.7068,28.6706,28.7068,19468.0
2023-05-22 14:30:00,31.76,31.77,31.74,31.75,8842.0,28.6977,28.7068,28.6797,28.6887,8842.0
2023-05-22 14:35:00,31.74,31.75,31.72,31.73,18634.0,28.6797,28.6887,28.6616,28.6706,18634.0
2023-05-22 14:40:00,31.73,31.75,31.7,31.75,28714.0,28.6706,28.6887,28.6435,28.6887,28714.0
2023-05-22 14:45:00,31.75,31.77,31.74,31.77,23492.0,28.6887,28.7068,28.6797,28.7068,23492.0
2023-05-22 14:50:00,31.77,31.82,31.76,31.79,23941.0,28.7068,28.7519,28.6977,28.7248,23941.0
2023-05-22 14:55:00,31.79,31.79,31.73,31.78,17978.0,28.7248,28.7248,28.6706,28.7158,17978.0
2023-05-22 15:00:00,31.78,31.82,31.78,31.81,37730.0,28.7158,28.7519,28.7158,28.7429,37730.0
2023-05-22 15:05:00,31.8,31.83,31.8,31.82,13234.0,28.7339,28.761,28.7339,28.7519,13234.0
2023-05-22 15:10:00,31.81,31.83,31.79,31.8,23676.0,28.7429,28.761,28.7248,28.7339,23676.0
2023-05-22 15:15:00,31.79,31.8,31.76,31.79,31759.0,28.7248,28.7339,28.6977,28.7248,31759.0
2023-05-22 15:20:00,31.79,31.79,31.76,31.79,15949.0,28.7248,28.7248,28.6977,28.7248,15949.0
2023-05-22 15:25:00,31.79,31.79,31.75,31.76,15721.0,28.7248,28.7248,28.6887,28.6977,15721.0
2023-05-22 15:30:00,31.77,31.78,31.71,31.71,15141.0,28.7068,28.7158,28.6525,28.6525,15141.0
2023-05-22 15:35:00,31.71,31.76,31.7,31.74,39379.0,28.6525,28.6977,28.6435,28.6797,39379.0
2023-05-22 15:40:00,31.74,31.76,31.73,31.75,31669.0,28.6797,28.6977,28.6706,28.6887,31669.0
2023-05-22 15:45:00,31.76,31.76,31.69,31.71,52722.0,28.6977,28.6977,28.6345,28.6525,52722.0
2023-05-22 15:50:00,31.71,31.72,31.68,31.71,66991.0,28.6525,28.6616,28.6254,28.6525,66991.0
2023-05-22 15:55:00,31.71,31.74,31.68,31.73,181605.0,28.6525,28.6797,28.6254,28.6706,181605.0
2023-05-23 09:30:00,31.82,31.83,31.67,31.69,56870.0,28.7519,28.761,28.6164,28.6345,56870.0
2023-05-23 09:35:00,31.68,31.69,31.55,31.67,46459.0,28.6254,28.6345,28.508,28.6164,46459.0
2023-05-23 09:40:00,31.68,31.75,31.64,31.75,26446.0,28.6254,28.6887,28.5893,28.6887,26446.0
2023-05-23 09:45:00,31.73,31.86,31.72,31.85,17592.0,28.6706,28.7881,28.6616,28.779,17592.0
2023-05-23 09:50:00,31.84,31.88,31.81,31.85,20615.0,28.77,28.8062,28.7429,28.779,20615.0
2023-05-23 09:55:00,31.86,31.91,31.83,31.9,26818.0,28.7881,28.8333,28.761,28.8242,26818.0
2023-05-23 10:00:00,31.89,31.99,31.88,31.96,26042.0,28.8152,28.9055,28.8062,28.8784,26042.0
2023-05-23 10:05:00,31.96,31.97,31.91,31.96,27669.0,28.8784,28.8875,28.8333,28.8784,27669.0
2023-05-23 10:10:00,31.95,31.99,31.94,31.96,16896.0,28.8694,28.9055,28.8604,28.8784,16896.0
2023-05-23 10:15:00,31.96,31.97,31.89,31.95,14087.0,28.8784,28.8875,28.8152,28.8694,14087.0
2023-05-23 10:20:00,31.94,31.98,31.93,31.98,19225.0,28.8604,28.8965,28.8513,28.8965,19225.0
2023-05-23 10:25:00,31.99,32.04,31.98,32.02,14449.0,28.9055,28.9507,28.8965,28.9327,14449.0
2023-05-23 10:30:00,32.03,32.07,32.03,32.07,9815.0,28.9417,28.9778,28.9417,28.9778,9815.0
2023-05-23 10:35:00,32.08,32.13,32.07,32.13,18745.0,28.9869,29.032,28.9778,29.032,18745.0
2023-05-23 10:40:00,32.13,32.15,32.08,32.08,20231.0,29.032,29.0501,28.9869,28.9869,20231.0
2023-05-23 10:45:00,32.09,32.13,32.07,32.12,11985.0,28.9959,29.032,28.9778,29.023,11985.0
2023-05-23 10:50:00,32.12,32.12,32.07,32.11,14800.0,29.023,29.023,28.9778,29.014,14800.0
2023-05-23 10:55:00,32.11,32.11,32.07,32.11,7214.0,29.014,29.014,28.9778,29.014,7214.0
2023-05-23 11:00:00,32.1,32.12,32.08,32.11,12191.0,29.0049,29.023,28.9869,29.014,12191.0
2023-05-23 11:05:00,32.11,32.12,32.09,32.12,8212.0,29.014,29.023,28.9959,29.023,8212.0
2023-05-23 11:10:00,32.12,32.17,32.1,32.16,20673.0,29.023,29.0682,29.0049,29.0592,20673.0
2023-05-23 11:15:00,32.16,32.21,32.15,32.16,23331.0,29.0592,29.1043,29.0501,29.0592,23331.0
2023-05-23 11:20:00,32.16,32.19,32.15,32.16,18657.0,29.0592,29.0863,29.0501,29.0592,18657.0
2023-05-23 11:25:00,32.16,32.22,32.16,32.22,12927.0,29.0592,29.1134,29.0592,29.1134,12927.0
2023-05-23 11:30:00,32.21,32.25,32.19,32.2,22888.0,29.1043,29.1405,29.0863,29.0953,22888.0
2023-05-23 11:35:00,32.2,32.26,32.18,32.26,10933.0,29.0953,29.1495,29.0772,29.1495,10933.0
2023-05-23 11:40:00,32.26,32.28,32.26,32.27,20012.0,29.1495,29.1676,29.1495,29.1586,20012.0
2023-05-23 11:45:00,32.26,32.32,32.25,32.31,9939.0,29.1495,29.2037,29.1405,29.1947,9939.0
2023-05-23 11:50:00,32.31,32.33,32.3,32.33,19435.0,29.1947,29.2128,29.1857,29.2128,19435.0
2023-05-23 11:55:00,32.32,32.34,32.29,32.31,22579.0,29.2037,29.2218,29.1766,29.1947,22579.0
2023-05-23 12:00:00,32.32,32.33,32.28,32.29,11891.0,29.2037,29.2128,29.1676,29.1766,11891.0
2023-05-23 12:05:00,32.29,32.31,32.25,32.29,24367.0,29.1766,29.1947,29.1405,29.1766,24367.0
2023-05-23 12:10:00,32.29,32.32,32.25,32.32,48308.0,29.1766,29.2037,29.1405,29.2037,48308.0
2023-05-23 12:15:00,32.31,32.31,32.23,32.25,19541.0,29.1947,29.1947,29.1224,29.1405,19541.0
2023-05-23 12:20:00,32.25,32.26,32.23,32.25,12196.0,29.1405,29.1495,29.1224,29.1405,12196.0
2023-05-23 12:25:00,32.24,32.24,32.18,32.2,14233.0,29.1314,29.1314,29.0772,29.0953,14233.0
2023-05-23 12:30:00,32.2,32.21,32.16,32.17,11260.0,29.0953,29.1043,29.0592,29.0682,11260.0
2023-05-23 12:35:00,32.16,32.17,32.06,32.08,22458.0,29.0592,29.0682,28.9688,28.9869,22458.0
2023-05-23 12:40:00,32.08,32.09,32.02,32.02,29131.0,28.9869,28.9959,28.9327,28.9327,29131.0
2023-05-23 12:45:00,32.02,32.07,32.02,32.05,11605.0,28.9327,28.9778,28.9327,28.9598,11605.0
2023-05-23 12:50:00,32.05,32.06,32.02,32.05,22518.0,28.9598,28.9688,28.9327,28.9598,22518.0
2023-05-23 12:55:00,32.04,32.06,32.01,32.02,13044.0,28.9507,28.9688,28.9236,28.9327,13044.0
2023-05-23 13:00:00,32.04,32.07,32.02,32.02,13788.0,28.9507,28.9778,28.9327,28.9327,13788.0
2023-05-23 13:05:00,32.02,32.09,32.01,32.08,8810.0,28.9327,28.9959,28.9236,28.9869,8810.0
2023-05-23 13:10:00,32.08,32.14,32.08,32.13,5036.0,28.9869,29.0411,28.9869,29.032,5036.0
2023-05-23 13:15:00,32.13,32.19,32.12,32.19,7016.0,29.032,29.0863,29.023,29.0863,7016.0
2023-05-23 13:20:00,32.19,32.2,32.17,32.19,11221.0,29.0863,29.0953,29.0682,29.0863,11221.0
2023-05-23 13:25:00,32.18,32.19,32.06,32.07,19273.0,29.0772,29.0863,28.9688,28.9778,19273.0
2023-05-23 13:30:00,32.04,32.04,31.99,32.0,17522.0,28.9507,28.9507,28.9055,28.9146,17522.0
2023-05-23 13:35:00,31.99,32.02,31.99,32.02,6425.0,28.9055,28.9327,28.9055,28.9327,6425.0
2023-05-23 13:40:00,32.01,32.06,32.01,32.02,15940.0,28.9236,28.9688,28.9236,28.9327,15940.0
2023-05-23 13:45:00,32.03,32.04,32.0,32.02,13632.0,28.9417,28.9507,28.9146,28.9327,13632.0
2023-05-23 13:50:00,32.01,32.04,32.01,32.03,5423.0,28.9236,28.9507,28.9236,28.9417,5423.0
2023-05-23 13:55:00,32.04,32.06,32.01,32.05,7179.0,28.9507,28.9688,28.9236,28.9598,7179.0
2023-05-23 14:00:00,32.05,32.1,32.05,32.1,25713.0,28.9598,29.0049,28.9598,29.0049,25713.0
2023-05-23 14:05:00,32.11,32.15,32.09,32.09,17620.0,29.014,29.0501,28.9959,28.9959,17620.0
2023-05-23 14:10:00,32.09,32.1,32.01,32.02,11475.0,28.9959,29.0049,28.9236,28.9327,11475.0
2023-05-23 14:15:00,32.02,32.05,32.0,32.03,9274.0,28.9327,28.9598,28.9146,28.9417,9274.0
2023-05-23 14:20:00,32.02,32.04,31.94,31.95,19717.0,28.9327,28.9507,28.8604,28.8694,19717.0
2023-05-23 14:25:00,31.95,32.0,31.91,31.99,20640.0,28.8694,28.9146,28.8333,28.9055,20640.0
2023-05-23 14:30:00,31.98,32.07,31.98,32.07,20613.0,28.8965,28.9778,28.8965,28.9778,20613.0
2023-05-23 14:35:00,32.07,32.07,31.99,32.02,21674.0,28.9778,28.9778,28.9055,28.9327,21674.0
2023-05-23 14:40:00,32.02,32.07,32.01,32.07,21767.0,28.9327,28.9778,28.9236,28.9778,21767.0
2023-05-23 14:45:00,32.07,32.1,32.04,32.09,14865.0,28.9778,29.0049,28.9507,28.9959,14865.0
2023-05-23 14:50:00,32.09,32.17,32.08,32.16,14286.0,28.9959,29.0682,28.9869,29.0592,14286.0
2023-05-23 14:55:00,32.16,32.17,32.13,32.15,12724.0,29.0592,29.0682,29.032,29.0501,12724.0
2023-05-23 15:00:00,32.15,32.15,32.1,32.12,18111.0,29.0501,29.0501,29.0049,29.023,18111.0
2023-05-23 15:05:00,32.11,32.14,32.09,32.09,19466.0,29.014,29.0411,28.9959,28.9959,19466.0
2023-05-23 15:10:00,32.1,32.13,32.09,32.12,21112.0,29.0049,29.032,28.9959,29.023,21112.0
2023-05-23 15:15:00,32.13,32.15,32.08,32.08,19586.0,29.032,29.0501,28.9869,28.9869,19586.0
2023-05-23 15:20:00,32.08,32.13,32.07,32.12,21216.0,28.9869,29.032,28.9778,29.023,21216.0
2023-05-23 15:25:00,32.13,32.15,32.1,32.15,30305.0,29.032,29.0501,29.0049,29.0501,30305.0
2023-05-23 15:30:00,32.15,32.16,32.12,32.13,22989.0,29.0501,29.0592,29.023,29.032,22989.0
2023-05-23 15:35:00,32.14,32.16,32.12,32.13,28991.0,29.0411,29.0592,29.023,29.032,28991.0
2023-05-23 15:40:00,32.13,32.14,32.07,32.08,51620.0,29.032,29.0411,28.9778,28.9869,51620.0
2023-05-23 15:45:00,32.08,32.09,32.02,32.04,52835.0,28.9869,28.9959,28.9327,28.9507,52835.0
2023-05-23 15:50:00,32.03,32.05,31.94,31.95,95151.0,28.9417,28.9598,28.8604,28.8694,95151.0
2023-05-23 15:55:00,31.95,32.0,31.94,31.96,196243.0,28.8694,28.9146,28.8604,28.8784,196243.0
2023-05-24 09:30:00,31.86,31.95,31.8,31.81,31807.0,28.7881,28.8694,28.7339,28.7429,31807.0
2023-05-24 09:35:00,31.82,31.85,31.7,31.71,66783.0,28.7519,28.779,28.6435,28.6525,66783.0
2023-05-24 09:40:00,31.72,31.73,31.62,31.66,31669.0,28.6616,28.6706,28.5712,28.6074,31669.0
2023-05-24 09:45:00,31.66,31.67,31.54,31.56,44464.0,28.6074,28.6164,28.4989,28.517,44464.0
2023-05-24 09:50:00,31.56,31.58,31.47,31.48,46769.0,28.517,28.5351,28.4357,28.4447,46769.0
2023-05-24 09:55:00,31.47,31.53,31.46,31.47,21403.0,28.4357,28.4899,28.4267,28.4357,21403.0
2023-05-24 10:00:00,31.48,31.61,31.48,31.59,39427.0,28.4447,28.5622,28.4447,28.5441,39427.0
2023-05-24 10:05:00,31.58,31.63,31.56,31.57,13068.0,28.5351,28.5803,28.517,28.526,13068.0
2023-05-24 10:10:00,31.57,31.65,31.56,31.65,10715.0,28.526,28.5983,28.517,28.5983,10715.0
2023-05-24 10:15:00,31.64,31.64,31.56,31.59,17946.0,28.5893,28.5893,28.517,28.5441,17946.0
2023-05-24 10:20:00,31.6,31.62,31.55,31.57,14490.0,28.5532,28.5712,28.508,28.526,14490.0
2023-05-24 10:25:00,31.58,31.67,31.58,31.66,12354.0,28.5351,28.6164,28.5351,28.6074,12354.0
2023-05-24 10:30:00,31.67,31.72,31.67,31.71,8254.0,28.6164,28.6616,28.6164,28.6525,8254.0
2023-05-24 10:35:00,31.71,31.75,31.7,31.73,11142.0,28.6525,28.6887,28.6435,28.6706,11142.0
2023-05-24 10:40:00,31.73,31.75,31.7,31.74,13409.0,28.6706,28.6887,28.6435,28.6797,13409.0
2023-05-24 10:45:00,31.74,31.74,31.67,31.68,21079.0,28.6797,28.6797,28.6164,28.6254,21079.0
2023-05-24 10:50:00,31.68,31.69,31.64,31.68,8725.0,28.6254,28.6345,28.5893,28.6254,8725.0
2023-05-24 10:55:00,31.68,31.72,31.64,31.68,15631.0,28.6254,28.6616,28.5893,28.6254,15631.0
2023-05-24 11:00:00,31.69,31.7,31.64,31.65,5835.0,28.6345,28.6435,28.5893,28.5983,5835.0
2023-05-24 11:05:00,31.65,31.65,31.51,31.52,48336.0,28.5983,28.5983,28.4718,28.4809,48336.0
2023-05-24 11:10:00,31.52,31.55,31.48,31.49,30455.0,28.4809,28.508,28.4447,28.4538,30455.0
2023-05-24 11:15:00,31.48,31.57,31.47,31.57,16145.0,28.4447,28.526,28.4357,28.526,16145.0
2023-05-24 11:20:00,31.57,31.69,31.57,31.68,19645.0,28.526,28.6345,28.526,28.6254,19645.0
2023-05-24 11:25:00,31.67,31.72,31.62,31.64,23817.0,28.6164,28.6616,28.5712,28.5893,23817.0
2023-05-24 11:30:00,31.64,31.65,31.59,31.6,15049.0,28.5893,28.5983,28.5441,28.5532,15049.0
2023-05-24 11:35:00,31.6,31.6,31.55,31.58,12156.0,28.5532,28.5532,28.508,28.5351,12156.0
2023-05-24 11:40:00,31.57,31.61,31.55,31.57,13082.0,28.526,28.5622,28.508,28.526,13082.0
2023-05-24 11:45:00,31.56,31.57,31.53,31.53,11369.0,28.517,28.526,28.4899,28.4899,11369.0
2023-05-24 11:50:00,31.54,31.56,31.48,31.49,26833.0,28.4989,28.517,28.4447,28.4538,26833.0
2023-05-24 11:55:00,31.48,31.5,31.47,31.48,7417.0,28.4447,28.4628,28.4357,28.4447,7417.0
2023-05-24 12:00:00,31.48,31.51,31.47,31.49,8935.0,28.4447,28.4718,28.4357,28.4538,8935.0
2023-05-24 12:05:00,31.49,31.49,31.45,31.47,13407.0,28.4538,28.4538,28.4176,28.4357,13407.0
2023-05-24 12:10:00,31.48,31.48,31.42,31.44,14831.0,28.4447,28.4447,28.3905,28.4086,14831.0
2023-05-24 12:15:00,31.45,31.47,31.44,31.46,11203.0,28.4176,28.4357,28.4086,28.4267,11203.0
2023-05-24 12:20:00,31.46,31.49,31.44,31.46,12649.0,28.4267,28.4538,28.4086,28.4267,12649.0
2023-05-24 12:25:00,31.46,31.51,31.46,31.5,11665.0,28.4267,28.4718,28.4267,28.4628,11665.0
2023-05-24 12:30:00,31.51,31.51,31.49,31.51,11107.0,28.4718,28.4718,28.4538,28.4718,11107.0
2023-05-24 12:35:00,31.5,31.54,31.5,31.54,7392.0,28.4628,28.4989,28.4628,28.4989,7392.0
2023-05-24 12:40:00,31.55,31.58,31.51,31.52,8412.0,28.508,28.5351,28.4718,28.4809,8412.0
2023-05-24 12:45:00,31.52,31.53,31.51,31.51,5325.0,28.4809,28.4899,28.4718,28.4718,5325.0
2023-05-24 12:50:00,31.51,31.55,31.51,31.53,3896.0,28.4718,28.508,28.4718,28.4899,3896.0
2023-05-24 12:55:00,31.54,31.55,31.51,31.52,4294.0,28.4989,28.508,28.4718,28.4809,4294.0
2023-05-24 13:00:00,31.52,31.52,31.45,31.45,13497.0,28.4809,28.4809,28.4176,28.4176,13497.0
2023-05-24 13:05:00,31.45,31.47,31.43,31.45,8814.0,28.4176,28.4357,28.3995,28.4176,8814.0
2023-05-24 13:10:00,31.45,31.45,31.42,31.43,10472.0,28.4176,28.4176,28.3905,28.3995,10472.0
2023-05-24 13:15:00,31.44,31.47,31.43,31.46,57714.0,28.4086,28.4357,28.3995,28.4267,57714.0
2023-05-24 13:20:00,31.46,31.49,31.43,31.43,14528.0,28.4267,28.4538,28.3995,28.3995,14528.0
2023-05-24 13:25:00,31.42,31.43,31.39,31.43,18568.0,28.3905,28.3995,28.3634,28.3995,18568.0
2023-05-24 13:30:00,31.43,31.46,31.41,31.46,18979.0,28.3995,28.4267,28.3815,28.4267,18979.0
2023-05-24 13:35:00,31.46,31.47,31.45,31.46,7929.0,28.4267,28.4357,28.4176,28.4267,7929.0
2023-05-24 13:40:00,31.46,31.48,31.45,31.48,9258.0,28.4267,28.4447,28.4176,28.4447,9258.0
2023-05-24 13:45:00,31.48,31.48,31.42,31.43,20354.0,28.4447,28.4447,28.3905,28.3995,20354.0
2023-05-24 13:50:00,31.43,31.48,31.41,31.46,12753.0,28.3995,28.4447,28.3815,28.4267,12753.0
2023-05-24 13:55:00,31.46,31.47,31.44,31.46,19443.0,28.4267,28.4357,28.4086,28.4267,19443.0
2023-05-24 14:00:00,31.47,31.51,31.46,31.48,13079.0,28.4357,28.4718,28.4267,28.4447,13079.0
2023-05-24 14:05:00,31.48,31.51,31.47,31.47,9882.0,28.4447,28.4718,28.4357,28.4357,9882.0
2023-05-24 14:10:00,31.47,31.48,31.44,31.45,9859.0,28.4357,28.4447,28.4086,28.4176,9859.0
2023-05-24 14:15:00,31.46,31.48,31.44,31.48,14329.0,28.4267,28.4447,28.4086,28.4447,14329.0
2023-05-24 14:20:00,31.49,31.51,31.46,31.5,8961.0,28.4538,28.4718,28.4267,28.4628,8961.0
2023-05-24 14:25:00,31.5,31.51,31.46,31.48,41569.0,28.4628,28.4718,28.4267,28.4447,41569.0
2023-05-24 14:30:00,31.47,31.5,31.45,31.5,12559.0,28.4357,28.4628,28.4176,28.4628,12559.0
2023-05-24 14:35:00,31.5,31.53,31.5,31.52,11759.0,28.4628,28.4899,28.4628,28.4809,11759.0
2023-05-24 14:40:00,31.52,31.54,31.49,31.5,6892.0,28.4809,28.4989,28.4538,28.4628,6892.0
2023-05-24 14:45:00,31.5,31.53,31.49,31.51,14878.0,28.4628,28.4899,28.4538,28.4718,14878.0
2023-05-24 14:50:00,31.51,31.52,31.46,31.46,13365.0,28.4718,28.4809,28.4267,28.4267,13365.0
2023-05-24 14:55:00,31.46,31.46,31.43,31.45,12004.0,28.4267,28.4267,28.3995,28.4176,12004.0
2023-05-24 15:00:00,31.45,31.47,31.43,31.44,14639.0,28.4176,28.4357,28.3995,28.4086,14639.0
2023-05-24 15:05:00,31.44,31.48,31.43,31.45,11769.0,28.4086,28.4447,28.3995,28.4176,11769.0
2023-05-24 15:10:00,31.44,31.48,31.44,31.48,19552.0,28.4086,28.4447,28.4086,28.4447,19552.0
2023-05-24 15:15:00,31.48,31.55,31.47,31.55,27218.0,28.4447,28.508,28.4357,28.508,27218.0
2023-05-24 15:20:00,31.55,31.59,31.51,31.54,22087.0,28.508,28.5441,28.4718,28.4989,22087.0
2023-05-24 15:25:00,31.54,31.56,31.5,31.51,15698.0,28.4989,28.517,28.4628,28.4718,15698.0
2023-05-24 15:30:00,31.52,31.64,31.52,31.58,29231.0,28.4809,28.5893,28.4809,28.5351,29231.0
2023-05-24 15:35:00,31.58,31.58,31.54,31.57,39442.0,28.5351,28.5351,28.4989,28.526,39442.0
2023-05-24 15:40:00,31.57,31.6,31.54,31.58,38986.0,28.526,28.5532,28.4989,28.5351,38986.0
2023-05-24 15:45:00,31.58,31.61,31.55,31.6,58206.0,28.5351,28.5622,28.508,28.5532,58206.0
2023-05-24 15:50:00,31.6,31.6,31.47,31.53,78845.0,28.5532,28.5532,28.4357,28.4899,78845.0
2023-05-24 15:55:00,31.53,31.55,31.46,31.47,217912.0,28.4899,28.508,28.4267,28.4357,217912.0
2023-05-25 09:30:00,31.0,31.0,30.73,30.92,92535.0,28.4342,28.4342,28.1866,28.3609,92535.0
2023-05-25 09:35:00,30.91,30.95,30.83,30.84,17798.0,28.3517,28.3884,28.2783,28.2875,17798.0
2023-05-25 09:40:00,30.85,30.92,30.81,30.86,22648.0,28.2966,28.3609,28.26,28.3058,22648.0
2023-05-25 09:45:00,30.86,31.0,30.83,30.87,34067.0,28.3058,28.4342,28.2783,28.315,34067.0
2023-05-25 09:50:00,30.86,30.98,30.82,30.93,20682.0,28.3058,28.4159,28.2691,28.37,20682.0
2023-05-25 09:55:00,30.92,30.96,30.87,30.87,16488.0,28.3609,28.3975,28.315,28.315,16488.0
2023-05-25 10:00:00,30.88,30.92,30.81,30.84,37316.0,28.3242,28.3609,28.26,28.2875,37316.0
2023-05-25 10:05:00,30.84,30.86,30.71,30.71,25978.0,28.2875,28.3058,28.1682,28.1682,25978.0
2023-05-25 10:10:00,30.71,30.74,30.65,30.66,25184.0,28.1682,28.1958,28.1132,28.1224,25184.0
2023-05-25 10:15:00,30.67,30.77,30.65,30.72,27716.0,28.1315,28.2233,28.1132,28.1774,27716.0
2023-05-25 10:20:00,30.72,30.72,30.63,30.71,49490.0,28.1774,28.1774,28.0949,28.1682,49490.0
2023-05-25 10:25:00,30.7,30.8,30.7,30.75,36071.0,28.1591,28.2508,28.1591,28.2049,36071.0
2023-05-25 10:30:00,30.75,30.77,30.68,30.71,28460.0,28.2049,28.2233,28.1407,28.1682,28460.0
2023-05-25 10:35:00,30.7,30.74,30.67,30.71,12596.0,28.1591,28.1958,28.1315,28.1682,12596.0
2023-05-25 10:40:00,30.72,30.75,30.68,30.71,12219.0,28.1774,28.2049,28.1407,28.1682,12219.0
2023-05-25 10:45:00,30.71,30.75,30.62,30.65,18563.0,28.1682,28.2049,28.0857,28.1132,18563.0
2023-05-25 10:50:00,30.65,30.66,30.54,30.55,31232.0,28.1132,28.1224,28.0123,28.0215,31232.0
2023-05-25 10:55:00,30.55,30.59,30.54,30.56,64666.0,28.0215,28.0582,28.0123,28.0307,64666.0
2023-05-25 11:00:00,30.55,30.62,30.51,30.62,71944.0,28.0215,28.0857,27.9848,28.0857,71944.0
2023-05-25 11:05:00,30.63,30.68,30.59,30.61,17349.0,28.0949,28.1407,28.0582,28.0765,17349.0
2023-05-25 11:10:00,30.61,30.65,30.6,30.63,15694.0,28.0765,28.1132,28.0673,28.0949,15694.0
2023-05-25 11:15:00,30.62,30.63,30.49,30.5,39047.0,28.0857,28.0949,27.9664,27.9756,39047.0
2023-05-25 11:20:00,30.51,30.52,30.47,30.48,19006.0,27.9848,27.994,27.9481,27.9573,19006.0
2023-05-25 11:25:00,30.48,30.5,30.45,30.46,24083.0,27.9573,27.9756,27.9298,27.9389,24083.0
2023-05-25 11:30:00,30.46,30.48,30.43,30.47,22452.0,27.9389,27.9573,27.9114,27.9481,22452.0
2023-05-25 11:35:00,30.48,30.48,30.43,30.43,27184.0,27.9573,27.9573,27.9114,27.9114,27184.0
2023-05-25 11:40:00,30.43,30.45,30.4,30.42,20528.0,27.9114,27.9298,27.8839,27.9022,20528.0
2023-05-25 11:45:00,30.43,30.47,30.42,30.47,11939.0,27.9114,27.9481,27.9022,27.9481,11939.0
2023-05-25 11:50:00,30.48,30.52,30.45,30.46,20519.0,27.9573,27.994,27.9298,27.9389,20519.0
2023-05-25 11:55:00,30.46,30.56,30.46,30.56,30974.0,27.9389,28.0307,27.9389,28.0307,30974.0
2023-05-25 12:00:00,30.57,30.6,30.56,30.6,19500.0,28.0398,28.0673,28.0307,28.0673,19500.0
2023-05-25 12:05:00,30.6,30.62,30.58,30.6,8704.0,28.0673,28.0857,28.049,28.0673,8704.0
2023-05-25 12:10:00,30.61,30.66,30.6,30.65,18206.0,28.0765,28.1224,28.0673,28.1132,18206.0
2023-05-25 12:15:00,30.65,30.68,30.64,30.66,16066.0,28.1132,28.1407,28.104,28.1224,16066.0
2023-05-25 12:20:00,30.67,30.68,30.61,30.61,18098.0,28.1315,28.1407,28.0765,28.0765,18098.0
2023-05-25 12:25:00,30.61,30.63,30.57,30.57,11989.0,28.0765,28.0949,28.0398,28.0398,11989.0
2023-05-25 12:30:00,30.57,30.59,30.55,30.56,22846.0,28.0398,28.0582,28.0215,28.0307,22846.0
2023-05-25 12:35:00,30.57,30.61,30.57,30.61,7571.0,28.0398,28.0765,28.0398,28.0765,7571.0
2023-05-25 12:40:00,30.61,30.62,30.58,30.59,17694.0,28.0765,28.0857,28.049,28.0582,17694.0
2023-05-25 12:45:00,30.58,30.62,30.57,30.61,14764.0,28.049,28.0857,28.0398,28.0765,14764.0
2023-05-25 12:50:00,30.61,30.61,30.58,30.58,9143.0,28.0765,28.0765,28.049,28.049,9143.0
2023-05-25 12:55:00,30.57,30.62,30.55,30.56,13032.0,28.0398,28.0857,28.0215,28.0307,13032.0
2023-05-25 13:00:00,30.56,30.56,30.52,30.52,10070.0,28.0307,28.0307,27.994,27.994,10070.0
2023-05-25 13:05:00,30.52,30.56,30.51,30.55,11880.0,27.994,28.0307,27.9848,28.0215,11880.0
2023-05-25 13:10:00,30.55,30.58,30.53,30.58,22641.0,28.0215,28.049,28.0031,28.049,22641.0
2023-05-25 13:15:00,30.58,30.66,30.58,30.66,17439.0,28.049,28.1224,28.049,28.1224,17439.0
2023-05-25 13:20:00,30.66,30.69,30.65,30.68,19104.0,28.1224,28.1499,28.1132,28.1407,19104.0
2023-05-25 13:25:00,30.68,30.73,30.67,30.67,26485.0,28.1407,28.1866,28.1315,28.1315,26485.0
2023-05-25 13:30:00,30.68,30.74,30.67,30.69,33928.0,28.1407,28.1958,28.1315,28.1499,33928.0
2023-05-25 13:35:00,30.68,30.69,30.63,30.66,18374.0,28.1407,28.1499,28.0949,28.1224,18374.0
2023-05-25 13:40:00,30.66,30.68,30.64,30.67,16637.0,28.1224,28.1407,28.104,28.1315,16637.0
2023-05-25 13:45:00,30.67,30.69,30.66,30.66,12658.0,28.1315,28.1499,28.1224,28.1224,12658.0
2023-05-25 13:50:00,30.67,30.7,30.64,30.65,31187.0,28.1315,28.1591,28.104,28.1132,31187.0
2023-05-25 13:55:00,30.66,30.69,30.64,30.69,28833.0,28.1224,28.1499,28.104,28.1499,28833.0
2023-05-25 14:00:00,30.69,30.78,30.68,30.73,38261.0,28.1499,28.2324,28.1407,28.1866,38261.0
2023-05-25 14:05:00,30.73,30.73,30.64,30.65,37395.0,28.1866,28.1866,28.104,28.1132,37395.0
2023-05-25 14:10:00,30.65,30.66,30.61,30.62,16500.0,28.1132,28.1224,28.0765,28.0857,16500.0
2023-05-25 14:15:00,30.61,30.71,30.61,30.71,66468.0,28.0765,28.1682,28.0765,28.1682,66468.0
2023-05-25 14:20:00,30.71,30.75,30.69,30.73,20608.0,28.1682,28.2049,28.1499,28.1866,20608.0
2023-05-25 14:25:00,30.74,30.78,30.73,30.75,10395.0,28.1958,28.2324,28.1866,28.2049,10395.0
2023-05-25 14:30:00,30.76,30.76,30.61,30.65,27485.0,28.2141,28.2141,28.0765,28.1132,27485.0
2023-05-25 14:35:00,30.64,30.66,30.61,30.64,15370.0,28.104,28.1224,28.0765,28.104,15370.0
2023-05-25 14:40:00,30.63,30.65,30.6,30.63,11471.0,28.0949,28.1132,28.0673,28.0949,11471.0
2023-05-25 14:45:00,30.63,30.67,30.62,30.62,25391.0,28.0949,28.1315,28.0857,28.0857,25391.0
2023-05-25 14:50:00,30.62,30.67,30.62,30.65,13363.0,28.0857,28.1315,28.0857,28.1132,13363.0
2023-05-25 14:55:00,30.66,30.66,30.59,30.62,36103.0,28.1224,28.1224,28.0582,28.0857,36103.0
2023-05-25 15:00:00,30.62,30.66,30.6,30.61,30150.0,28.0857,28.1224,28.0673,28.0765,30150.0
2023-05-25 15:05:00,30.61,30.66,30.58,30.66,42636.0,28.0765,28.1224,28.049,28.1224,42636.0
2023-05-25 15:10:00,30.66,30.71,30.65,30.67,33244.0,28.1224,28.1682,28.1132,28.1315,33244.0
2023-05-25 15:15:00,30.68,30.71,30.65,30.68,35360.0,28.1407,28.1682,28.1132,28.1407,35360.0
2023-05-25 15:20:00,30.68,30.72,30.67,30.71,49092.0,28.1407,28.1774,28.1315,28.1682,49092.0
2023-05-25 15:25:00,30.7,30.76,30.67,30.73,66271.0,28.1591,28.2141,28.1315,28.1866,66271.0
2023-05-25 15:30:00,30.72,30.77,30.71,30.75,40229.0,28.1774,28.2233,28.1682,28.2049,40229.0
2023-05-25 15:35:00,30.74,30.75,30.71,30.75,48443.0,28.1958,28.2049,28.1682,28.2049,48443.0
2023-05-25 15:40:00,30.75,30.75,30.7,30.73,77662.0,28.2049,28.2049,28.1591,28.1866,77662.0
2023-05-25 15:45:00,30.72,30.76,30.65,30.67,90773.0,28.1774,28.2141,28.1132,28.1315,90773.0
2023-05-25 15:50:00,30.66,30.66,30.6,30.64,177495.0,28.1224,28.1224,28.0673,28.104,177495.0
2023-05-25 15:55:00,30.63,30.63,30.59,30.61,291318.0,28.0949,28.0949,28.0582,28.0765,291318.0
2023-05-26 09:30:00,30.73,30.8,30.71,30.76,32470.0,28.1866,28.2508,28.1682,28.2141,32470.0
2023-05-26 09:35:00,30.76,30.8,30.69,30.77,19554.0,28.2141,28.2508,28.1499,28.2233,19554.0
2023-05-26 09:40:00,30.79,30.92,30.78,30.85,49926.0,28.2416,28.3609,28.2324,28.2966,49926.0
2023-05-26 09:45:00,30.86,30.9,30.76,30.79,54239.0,28.3058,28.3425,28.2141,28.2416,54239.0
2023-05-26 09:50:00,30.79,30.79,30.72,30.74,53369.0,28.2416,28.2416,28.1774,28.1958,53369.0
2023-05-26 09:55:00,30.75,30.81,30.73,30.8,24605.0,28.2049,28.26,28.1866,28.2508,24605.0
2023-05-26 10:00:00,30.8,30.82,30.73,30.79,39307.0,28.2508,28.2691,28.1866,28.2416,39307.0
2023-05-26 10:05:00,30.79,30.85,30.78,30.85,24049.0,28.2416,28.2966,28.2324,28.2966,24049.0
2023-05-26 10:10:00,30.85,30.85,30.8,30.81,26825.0,28.2966,28.2966,28.2508,28.26,26825.0
2023-05-26 10:15:00,30.8,30.86,30.8,30.85,19190.0,28.2508,28.3058,28.2508,28.2966,19190.0
2023-05-26 10:20:00,30.86,30.88,30.83,30.87,27370.0,28.3058,28.3242,28.2783,28.315,27370.0
2023-05-26 10:25:00,30.88,30.91,30.86,30.88,27412.0,28.3242,28.3517,28.3058,28.3242,27412.0
2023-05-26 10:30:00,30.88,30.88,30.83,30.84,25725.0,28.3242,28.3242,28.2783,28.2875,25725.0
2023-05-26 10:35:00,30.85,30.87,30.84,30.86,24592.0,28.2966,28.315,28.2875,28.3058,24592.0
2023-05-26 10:40:00,30.85,30.87,30.77,30.78,24008.0,28.2966,28.315,28.2233,28.2324,24008.0
2023-05-26 10:45:00,30.77,30.77,30.7,30.73,29625.0,28.2233,28.2233,28.1591,28.1866,29625.0
2023-05-26 10:50:00,30.74,30.76,30.71,30.74,19702.0,28.1958,28.2141,28.1682,28.1958,19702.0
2023-05-26 10:55:00,30.74,30.75,30.67,30.68,13167.0,28.1958,28.2049,28.1315,28.1407,13167.0
2023-05-26 11:00:00,30.68,30.73,30.67,30.7,14124.0,28.1407,28.1866,28.1315,28.1591,14124.0
2023-05-26 11:05:00,30.71,30.73,30.67,30.68,21013.0,28.1682,28.1866,28.1315,28.1407,21013.0
2023-05-26 11:10:00,30.67,30.69,30.65,30.67,33667.0,28.1315,28.1499,28.1132,28.1315,33667.0
2023-05-26 11:15:00,30.66,30.67,30.61,30.62,12550.0,28.1224,28.1315,28.0765,28.0857,12550.0
2023-05-26 11:20:00,30.62,30.65,30.57,30.58,21519.0,28.0857,28.1132,28.0398,28.049,21519.0
2023-05-26 11:25:00,30.59,30.61,30.57,30.59,15216.0,28.0582,28.0765,28.0398,28.0582,15216.0
2023-05-26 11:30:00,30.59,30.62,30.58,30.61,30124.0,28.0582,28.0857,28.049,28.0765,30124.0
2023-05-26 11:35:00,30.62,30.65,30.59,30.61,32166.0,28.0857,28.1132,28.0582,28.0765,32166.0
2023-05-26 11:40:00,30.6,30.67,30.59,30.65,62525.0,28.0673,28.1315,28.0582,28.1132,62525.0
2023-05-26 11:45:00,30.66,30.66,30.62,30.66,21503.0,28.1224,28.1224,28.0857,28.1224,21503.0
2023-05-26 11:50:00,30.67,30.68,30.65,30.67,10558.0,28.1315,28.1407,28.1132,28.1315,10558.0
2023-05-26 11:55:00,30.67,30.67,30.62,30.63,10357.0,28.1315,28.1315,28.0857,28.0949,10357.0
2023-05-26 12:00:00,30.63,30.68,30.62,30.68,12206.0,28.0949,28.1407,28.0857,28.1407,12206.0
2023-05-26 12:05:00,30.69,30.72,30.67,30.7,36215.0,28.1499,28.1774,28.1315,28.1591,36215.0
2023-05-26 12:10:00,30.71,30.72,30.69,30.69,17308.0,28.1682,28.1774,28.1499,28.1499,17308.0
2023-05-26 12:15:00,30.7,30.7,30.64,30.65,16662.0,28.1591,28.1591,28.104,28.1132,16662.0
2023-05-26 12:20:00,30.64,30.68,30.64,30.67,16243.0,28.104,28.1407,28.104,28.1315,16243.0
2023-05-26 12:25:00,30.66,30.69,30.65,30.67,32675.0,28.1224,28.1499,28.1132,28.1315,32675.0
2023-05-26 12:30:00,30.67,30.71,30.66,30.67,35582.0,28.1315,28.1682,28.1224,28.1315,35582.0
2023-05-26 12:35:00,30.67,30.69,30.63,30.64,25444.0,28.1315,28.1499,28.0949,28.104,25444.0
2023-05-26 12:40:00,30.64,30.66,30.62,30.65,20297.0,28.104,28.1224,28.0857,28.1132,20297.0
2023-05-26 12:45:00,30.64,30.64,30.62,30.63,14872.0,28.104,28.104,28.0857,28.0949,14872.0
2023-05-26 12:50:00,30.64,30.65,30.62,30.63,11964.0,28.104,28.1132,28.0857,28.0949,11964.0
2023-05-26 12:55:00,30.63,30.63,30.59,30.6,16184.0,28.0949,28.0949,28.0582,28.0673,16184.0
2023-05-26 13:00:00,30.6,30.63,30.59,30.61,23034.0,28.0673,28.0949,28.0582,28.0765,23034.0
2023-05-26 13:05:00,30.61,30.63,30.58,30.61,16710.0,28.0765,28.0949,28.049,28.0765,16710.0
2023-05-26 13:10:00,30.6,30.62,30.6,30.61,4678.0,28.0673,28.0857,28.0673,28.0765,4678.0
2023-05-26 13:15:00,30.61,30.61,30.57,30.59,17408.0,28.0765,28.0765,28.0398,28.0582,17408.0
2023-05-26 13:20:00,30.59,30.6,30.58,30.6,13268.0,28.0582,28.0673,28.049,28.0673,13268.0
2023-05-26 13:25:00,30.59,30.61,30.58,30.6,16340.0,28.0582,28.0765,28.049,28.0673,16340.0
2023-05-26 13:30:00,30.59,30.66,30.59,30.65,28856.0,28.0582,28.1224,28.0582,28.1132,28856.0
2023-05-26 13:35:00,30.65,30.66,30.64,30.66,22941.0,28.1132,28.1224,28.104,28.1224,22941.0
2023-05-26 13:40:00,30.65,30.66,30.62,30.62,13170.0,28.1132,28.1224,28.0857,28.0857,13170.0
2023-05-26 13:45:00,30.63,30.64,30.61,30.62,34538.0,28.0949,28.104,28.0765,28.0857,34538.0
2023-05-26 13:50:00,30.62,30.64,30.6,30.62,12532.0,28.0857,28.104,28.0673,28.0857,12532.0
2023-05-26 13:55:00,30.61,30.63,30.61,30.63,9235.0,28.0765,28.0949,28.0765,28.0949,9235.0
2023-05-26 14:00:00,30.63,30.63,30.6,30.6,38012.0,28.0949,28.0949,28.0673,28.0673,38012.0
2023-05-26 14:05:00,30.6,30.6,30.57,30.59,10804.0,28.0673,28.0673,28.0398,28.0582,10804.0
2023-05-26 14:10:00,30.59,30.6,30.58,30.58,9553.0,28.0582,28.0673,28.049,28.049,9553.0
2023-05-26 14:15:00,30.59,30.62,30.57,30.59,25847.0,28.0582,28.0857,28.0398,28.0582,25847.0
2023-05-26 14:20:00,30.59,30.6,30.58,30.6,11334.0,28.0582,28.0673,28.049,28.0673,11334.0
2023-05-26 14:25:00,30.6,30.61,30.58,30.6,7381.0,28.0673,28.0765,28.049,28.0673,7381.0
2023-05-26 14:30:00,30.6,30.61,30.59,30.6,20043.0,28.0673,28.0765,28.0582,28.0673,20043.0
2023-05-26 14:35:00,30.6,30.64,30.59,30.62,40930.0,28.0673,28.104,28.0582,28.0857,40930.0
2023-05-26 14:40:00,30.63,30.63,30.58,30.6,21332.0,28.0949,28.0949,28.049,28.0673,21332.0
2023-05-26 14:45:00,30.6,30.62,30.59,30.6,18214.0,28.0673,28.0857,28.0582,28.0673,18214.0
2023-05-26 14:50:00,30.61,30.62,30.6,30.62,16963.0,28.0765,28.0857,28.0673,28.0857,16963.0
2023-05-26 14:55:00,30.62,30.62,30.58,30.6,14365.0,28.0857,28.0857,28.049,28.0673,14365.0
2023-05-26 15:00:00,30.6,30.63,30.59,30.62,30780.0,28.0673,28.0949,28.0582,28.0857,30780.0
2023-05-26 15:05:00,30.61,30.63,30.59,30.62,22329.0,28.0765,28.0949,28.0582,28.0857,22329.0
2023-05-26 15:10:00,30.62,30.62,30.58,30.6,25101.0,28.0857,28.0857,28.049,28.0673,25101.0
2023-05-26 15:15:00,30.59,30.6,30.58,30.6,12796.0,28.0582,28.0673,28.049,28.0673,12796.0
2023-05-26 15:20:00,30.6,30.61,30.57,30.6,26919.0,28.0673,28.0765,28.0398,28.0673,26919.0
2023-05-26 15:25:00,30.6,30.6,30.57,30.59,23831.0,28.0673,28.0673,28.0398,28.0582,23831.0
2023-05-26 15:30:00,30.59,30.6,30.56,30.59,28901.0,28.0582,28.0673,28.0307,28.0582,28901.0
2023-05-26 15:35:00,30.58,30.6,30.55,30.57,35190.0,28.049,28.0673,28.0215,28.0398,35190.0
2023-05-26 15:40:00,30.57,30.6,30.56,30.6,33186.0,28.0398,28.0673,28.0307,28.0673,33186.0
2023-05-26 15:45:00,30.59,30.65,30.58,30.65,37450.0,28.0582,28.1132,28.049,28.1132,37450.0
2023-05-26 15:50:00,30.65,30.65,30.56,30.61,90362.0,28.1132,28.1132,28.0307,28.0765,90362.0
2023-05-26 15:55:00,30.61,30.64,30.6,30.63,157257.0,28.0765,28.104,28.0673,28.0949,157257.0
2023-05-30 09:30:00,30.54,30.59,30.45,30.46,56712.0,28.0123,28.0582,27.9298,27.9389,56712.0
2023-05-30 09:35:00,30.47,30.53,30.33,30.33,23847.0,27.9481,28.0031,27.8197,27.8197,23847.0
2023-05-30 09:40:00,30.32,30.32,30.16,30.27,80170.0,27.8105,27.8105,27.6638,27.7647,80170.0
2023-05-30 09:45:00,30.26,30.32,30.2,30.28,45426.0,27.7555,27.8105,27.7004,27.7738,45426.0
2023-05-30 09:50:00,30.28,30.35,30.26,30.32,42490.0,27.7738,27.838,27.7555,27.8105,42490.0
2023-05-30 09:55:00,30.32,30.41,30.31,30.36,28498.0,27.8105,27.8931,27.8013,27.8472,28498.0
2023-05-30 10:00:00,30.37,30.4,30.22,30.25,34389.0,27.8564,27.8839,27.7188,27.7463,34389.0
2023-05-30 10:05:00,30.26,30.32,30.23,30.32,16199.0,27.7555,27.8105,27.728,27.8105,16199.0
2023-05-30 10:10:00,30.32,30.32,30.16,30.22,27710.0,27.8105,27.8105,27.6638,27.7188,27710.0
2023-05-30 10:15:00,30.23,30.24,30.19,30.21,35016.0,27.728,27.7371,27.6913,27.7096,35016.0
2023-05-30 10:20:00,30.21,30.24,30.13,30.14,42623.0,27.7096,27.7371,27.6362,27.6454,42623.0
2023-05-30 10:25:00,30.14,30.16,30.08,30.11,51034.0,27.6454,27.6638,27.5904,27.6179,51034.0
2023-05-30 10:30:00,30.11,30.18,30.09,30.13,46530.0,27.6179,27.6821,27.5996,27.6362,46530.0
2023-05-30 10:35:00,30.13,30.18,30.09,30.15,28002.0,27.6362,27.6821,27.5996,27.6546,28002.0
2023-05-30 10:40:00,30.15,30.22,30.14,30.17,35380.0,27.6546,27.7188,27.6454,27.6729,35380.0
2023-05-30 10:45:00,30.16,30.17,30.1,30.11,20407.0,27.6638,27.6729,27.6087,27.6179,20407.0
2023-05-30 10:50:00,30.12,30.16,30.09,30.09,21601.0,27.6271,27.6638,27.5996,27.5996,21601.0
2023-05-30 10:55:00,30.1,30.12,30.08,30.1,13069.0,27.6087,27.6271,27.5904,27.6087,13069.0
2023-05-30 11:00:00,30.11,30.14,30.1,30.13,15808.0,27.6179,27.6454,27.6087,27.6362,15808.0
2023-05-30 11:05:00,30.14,30.16,30.12,30.13,15594.0,27.6454,27.6638,27.6271,27.6362,15594.0
2023-05-30 11:10:00,30.12,30.13,30.1,30.11,16912.0,27.6271,27.6362,27.6087,27.6179,16912.0
2023-05-30 11:15:00,30.11,30.13,30.06,30.1,26868.0,27.6179,27.6362,27.572,27.6087,26868.0
2023-05-30 11:20:00,30.1,30.1,30.05,30.07,13661.0,27.6087,27.6087,27.5629,27.5812,13661.0
2023-05-30 11:25:00,30.07,30.13,30.06,30.13,21740.0,27.5812,27.6362,27.572,27.6362,21740.0
2023-05-30 11:30:00,30.13,30.13,30.09,30.11,15869.0,27.6362,27.6362,27.5996,27.6179,15869.0
2023-05-30 11:35:00,30.12,30.14,30.1,30.13,31029.0,27.6271,27.6454,27.6087,27.6362,31029.0
2023-05-30 11:40:00,30.13,30.14,30.12,30.13,12121.0,27.6362,27.6454,27.6271,27.6362,12121.0
2023-05-30 11:45:00,30.12,30.16,30.11,30.13,7934.0,27.6271,27.6638,27.6179,27.6362,7934.0
2023-05-30 11:50:00,30.13,30.13,30.09,30.11,39287.0,27.6362,27.6362,27.5996,27.6179,39287.0
2023-05-30 11:55:00,30.11,30.16,30.1,30.13,20683.0,27.6179,27.6638,27.6087,27.6362,20683.0
2023-05-30 12:00:00,30.14,30.17,30.13,30.16,23482.0,27.6454,27.6729,27.6362,27.6638,23482.0
2023-05-30 12:05:00,30.15,30.15,30.12,30.14,13372.0,27.6546,27.6546,27.6271,27.6454,13372.0
2023-05-30 12:10:00,30.14,30.15,30.13,30.15,18128.0,27.6454,27.6546,27.6362,27.6546,18128.0
2023-05-30 12:15:00,30.15,30.19,30.14,30.19,23253.0,27.6546,27.6913,27.6454,27.6913,23253.0
2023-05-30 12:20:00,30.18,30.21,30.15,30.16,22354.0,27.6821,27.7096,27.6546,27.6638,22354.0
2023-05-30 12:25:00,30.16,30.19,30.14,30.16,18258.0,27.6638,27.6913,27.6454,27.6638,18258.0
2023-05-30 12:30:00,30.16,30.17,30.14,30.17,27227.0,27.6638,27.6729,27.6454,27.6729,27227.0
2023-05-30 12:35:00,30.17,30.2,30.14,30.14,26051.0,27.6729,27.7004,27.6454,27.6454,26051.0
2023-05-30 12:40:00,30.14,30.15,30.08,30.09,25325.0,27.6454,27.6546,27.5904,27.5996,25325.0
2023-05-30 12:45:00,30.09,30.12,30.08,30.12,22067.0,27.5996,27.6271,27.5904,27.6271,22067.0
2023-05-30 12:50:00,30.12,30.13,30.09,30.12,21983.0,27.6271,27.6362,27.5996,27.6271,21983.0
2023-05-30 12:55:00,30.12,30.15,30.11,30.14,11445.0,27.6271,27.6546,27.6179,27.6454,11445.0
2023-05-30 13:00:00,30.15,30.16,30.11,30.11,11346.0,27.6546,27.6638,27.6179,27.6179,11346.0
2023-05-30 13:05:00,30.11,30.11,30.06,30.09,30747.0,27.6179,27.6179,27.572,27.5996,30747.0
2023-05-30 13:10:00,30.09,30.11,30.07,30.1,13034.0,27.5996,27.6179,27.5812,27.6087,13034.0
2023-05-30 13:15:00,30.09,30.11,30.07,30.09,17858.0,27.5996,27.6179,27.5812,27.5996,17858.0
2023-05-30 13:20:00,30.1,30.11,30.09,30.11,33942.0,27.6087,27.6179,27.5996,27.6179,33942.0
2023-05-30 13:25:00,30.11,30.11,30.06,30.08,19845.0,27.6179,27.6179,27.572,27.5904,19845.0
2023-05-30 13:30:00,30.07,30.11,30.05,30.08,14373.0,27.5812,27.6179,27.5629,27.5904,14373.0
2023-05-30 13:35:00,30.07,30.08,30.06,30.07,16793.0,27.5812,27.5904,27.572,27.5812,16793.0
2023-05-30 13:40:00,30.08,30.1,30.06,30.09,9730.0,27.5904,27.6087,27.572,27.5996,9730.0
2023-05-30 13:45:00,30.1,30.11,30.07,30.08,14630.0,27.6087,27.6179,27.5812,27.5904,14630.0
2023-05-30 13:50:00,30.08,30.1,30.06,30.08,10515.0,27.5904,27.6087,27.572,27.5904,10515.0
2023-05-30 13:55:00,30.08,30.08,30.06,30.08,13550.0,27.5904,27.5904,27.572,27.5904,13550.0
2023-05-30 14:00:00,30.07,30.09,30.06,30.07,10891.0,27.5812,27.5996,27.572,27.5812,10891.0
2023-05-30 14:05:00,30.08,30.09,30.06,30.08,15826.0,27.5904,27.5996,27.572,27.5904,15826.0
2023-05-30 14:10:00,30.08,30.08,30.06,30.07,12011.0,27.5904,27.5904,27.572,27.5812,12011.0
2023-05-30 14:15:00,30.08,30.11,30.07,30.11,28617.0,27.5904,27.6179,27.5812,27.6179,28617.0
2023-05-30 14:20:00,30.11,30.13,30.1,30.12,17677.0,27.6179,27.6362,27.6087,27.6271,17677.0
2023-05-30 14:25:00,30.12,30.13,30.11,30.13,17357.0,27.6271,27.6362,27.6179,27.6362,17357.0
2023-05-30 14:30:00,30.13,30.16,30.11,30.13,42592.0,27.6362,27.6638,27.6179,27.6362,42592.0
2023-05-30 14:35:00,30.13,30.14,30.12,30.13,15286.0,27.6362,27.6454,27.6271,27.6362,15286.0
2023-05-30 14:40:00,30.13,30.2,30.12,30.2,28181.0,27.6362,27.7004,27.6271,27.7004,28181.0
2023-05-30 14:45:00,30.2,30.2,30.12,30.15,52824.0,27.7004,27.7004,27.6271,27.6546,52824.0
2023-05-30 14:50:00,30.15,30.16,30.12,30.16,27060.0,27.6546,27.6638,27.6271,27.6638,27060.0
2023-05-30 14:55:00,30.15,30.15,30.11,30.12,34820.0,27.6546,27.6546,27.6179,27.6271,34820.0
2023-05-30 15:00:00,30.12,30.14,30.09,30.09,67979.0,27.6271,27.6454,27.5996,27.5996,67979.0
2023-05-30 15:05:00,30.09,30.12,30.08,30.1,35410.0,27.5996,27.6271,27.5904,27.6087,35410.0
2023-05-30 15:10:00,30.1,30.12,30.09,30.11,53423.0,27.6087,27.6271,27.5996,27.6179,53423.0
2023-05-30 15:15:00,30.11,30.16,30.1,30.14,34675.0,27.6179,27.6638,27.6087,27.6454,34675.0
2023-05-30 15:20:00,30.14,30.15,30.12,30.15,50736.0,27.6454,27.6546,27.6271,27.6546,50736.0
2023-05-30 15:25:00,30.14,30.2,30.13,30.2,42299.0,27.6454,27.7004,27.6362,27.7004,42299.0
2023-05-30 15:30:00,30.2,30.21,30.17,30.19,37383.0,27.7004,27.7096,27.6729,27.6913,37383.0
2023-05-30 15:35:00,30.19,30.22,30.18,30.21,63433.0,27.6913,27.7188,27.6821,27.7096,63433.0
2023-05-30 15:40:00,30.21,30.22,30.17,30.17,49814.0,27.7096,27.7188,27.6729,27.6729,49814.0
2023-05-30 15:45:00,30.18,30.2,30.15,30.18,128224.0,27.6821,27.7004,27.6546,27.6821,128224.0
2023-05-30 15:50:00,30.17,30.18,30.09,30.11,127798.0,27.6729,27.6821,27.5996,27.6179,127798.0
2023-05-30 15:55:00,30.11,30.18,30.09,30.13,289955.0,27.6179,27.6821,27.5996,27.6362,289955.0
2023-05-31 09:30:00,30.0,30.09,29.96,30.01,65500.0,27.517,27.5996,27.4803,27.5262,65500.0
2023-05-31 09:35:00,30.04,30.05,29.89,29.91,39126.0,27.5537,27.5629,27.4161,27.4344,39126.0
2023-05-31 09:40:00,29.91,29.92,29.8,29.87,106960.0,27.4344,27.4436,27.3336,27.3978,106960.0
2023-05-31 09:45:00,29.87,29.91,29.63,29.63,61548.0,27.3978,27.4344,27.1776,27.1776,61548.0
2023-05-31 09:50:00,29.63,29.69,29.54,29.59,41643.0,27.1776,27.2327,27.0951,27.1409,41643.0
2023-05-31 09:55:00,29.59,29.67,29.57,29.66,21379.0,27.1409,27.2143,27.1226,27.2051,21379.0
2023-05-31 10:00:00,29.65,29.71,29.62,29.68,67290.0,27.196,27.251,27.1685,27.2235,67290.0
2023-05-31 10:05:00,29.67,29.76,29.67,29.69,59334.0,27.2143,27.2969,27.2143,27.2327,59334.0
2023-05-31 10:10:00,29.7,29.73,29.65,29.69,29699.0,27.2418,27.2693,27.196,27.2327,29699.0
2023-05-31 10:15:00,29.69,29.73,29.65,29.7,26770.0,27.2327,27.2693,27.196,27.2418,26770.0
2023-05-31 10:20:00,29.68,29.72,29.68,29.7,19489.0,27.2235,27.2602,27.2235,27.2418,19489.0
2023-05-31 10:25:00,29.69,29.72,29.66,29.7,30169.0,27.2327,27.2602,27.2051,27.2418,30169.0
2023-05-31 10:30:00,29.69,29.69,29.62,29.64,22151.0,27.2327,27.2327,27.1685,27.1868,22151.0
2023-05-31 10:35:00,29.63,29.66,29.61,29.63,18397.0,27.1776,27.2051,27.1593,27.1776,18397.0
2023-05-31 10:40:00,29.62,29.68,29.6,29.68,19251.0,27.1685,27.2235,27.1501,27.2235,19251.0
2023-05-31 10:45:00,29.68,29.7,29.63,29.64,18091.0,27.2235,27.2418,27.1776,27.1868,18091.0
2023-05-31 10:50:00,29.64,29.64,29.52,29.55,176280.0,27.1868,27.1868,27.0767,27.1042,176280.0
2023-05-31 10:55:00,29.55,29.68,29.54,29.65,40046.0,27.1042,27.2235,27.0951,27.196,40046.0
2023-05-31 11:00:00,29.65,29.68,29.61,29.65,29905.0,27.196,27.2235,27.1593,27.196,29905.0
2023-05-31 11:05:00,29.64,29.65,29.58,29.59,25724.0,27.1868,27.196,27.1318,27.1409,25724.0
2023-05-31 11:10:00,29.58,29.59,29.55,29.59,12515.0,27.1318,27.1409,27.1042,27.1409,12515.0
2023-05-31 11:15:00,29.59,29.61,29.55,29.59,26569.0,27.1409,27.1593,27.1042,27.1409,26569.0
2023-05-31 11:20:00,29.6,29.63,29.58,29.59,32704.0,27.1501,27.1776,27.1318,27.1409,32704.0
2023-05-31 11:25:00,29.6,29.61,29.51,29.52,27711.0,27.1501,27.1593,27.0676,27.0767,27711.0
2023-05-31 11:30:00,29.52,29.57,29.51,29.57,22443.0,27.0767,27.1226,27.0676,27.1226,22443.0
2023-05-31 11:35:00,29.57,29.58,29.54,29.55,25750.0,27.1226,27.1318,27.0951,27.1042,25750.0
2023-05-31 11:40:00,29.54,29.58,29.54,29.57,14192.0,27.0951,27.1318,27.0951,27.1226,14192.0
2023-05-31 11:45:00,29.56,29.56,29.54,29.55,12186.0,27.1134,27.1134,27.0951,27.1042,12186.0
2023-05-31 11:50:00,29.55,29.55,29.48,29.51,131474.0,27.1042,27.1042,27.04,27.0676,131474.0
2023-05-31 11:55:00,29.52,29.53,29.44,29.46,52654.0,27.0767,27.0859,27.0033,27.0217,52654.0
2023-05-31 12:00:00,29.46,29.55,29.46,29.54,22517.0,27.0217,27.1042,27.0217,27.0951,22517.0
2023-05-31 12:05:00,29.55,29.56,29.5,29.52,10576.0,27.1042,27.1134,27.0584,27.0767,10576.0
2023-05-31 12:10:00,29.52,29.53,29.47,29.48,12870.0,27.0767,27.0859,27.0309,27.04,12870.0
2023-05-31 12:15:00,29.48,29.53,29.48,29.53,16948.0,27.04,27.0859,27.04,27.0859,16948.0
2023-05-31 12:20:00,29.53,29.56,29.5,29.56,16720.0,27.0859,27.1134,27.0584,27.1134,16720.0
2023-05-31 12:25:00,29.56,29.56,29.53,29.53,18425.0,27.1134,27.1134,27.0859,27.0859,18425.0
2023-05-31 12:30:00,29.54,29.54,29.5,29.52,12777.0,27.0951,27.0951,27.0584,27.0767,12777.0
2023-05-31 12:35:00,29.52,29.53,29.48,29.49,24882.0,27.0767,27.0859,27.04,27.0492,24882.0
2023-05-31 12:40:00,29.49,29.55,29.48,29.55,14760.0,27.0492,27.1042,27.04,27.1042,14760.0
2023-05-31 12:45:00,29.55,29.6,29.53,29.58,17386.0,27.1042,27.1501,27.0859,27.1318,17386.0
2023-05-31 12:50:00,29.57,29.58,29.5,29.53,14058.0,27.1226,27.1318,27.0584,27.0859,14058.0
2023-05-31 12:55:00,29.52,29.56,29.52,29.55,17180.0,27.0767,27.1134,27.0767,27.1042,17180.0
2023-05-31 13:00:00,29.55,29.57,29.54,29.57,12762.0,27.1042,27.1226,27.0951,27.1226,12762.0
2023-05-31 13:05:00,29.57,29.6,29.55,29.6,12821.0,27.1226,27.1501,27.1042,27.1501,12821.0
2023-05-31 13:10:00,29.6,29.62,29.59,29.6,12088.0,27.1501,27.1685,27.1409,27.1501,12088.0
2023-05-31 13:15:00,29.61,29.61,29.56,29.57,29084.0,27.1593,27.1593,27.1134,27.1226,29084.0
2023-05-31 13:20:00,29.56,29.57,29.54,29.54,13928.0,27.1134,27.1226,27.0951,27.0951,13928.0
2023-05-31 13:25:00,29.54,29.61,29.54,29.61,29124.0,27.0951,27.1593,27.0951,27.1593,29124.0
2023-05-31 13:30:00,29.61,29.62,29.58,29.61,13117.0,27.1593,27.1685,27.1318,27.1593,13117.0
2023-05-31 13:35:00,29.61,29.62,29.55,29.59,24530.0,27.1593,27.1685,27.1042,27.1409,24530.0
2023-05-31 13:40:00,29.6,29.63,29.58,29.59,23119.0,27.1501,27.1776,27.1318,27.1409,23119.0
2023-05-31 13:45:00,29.59,29.6,29.54,29.58,21469.0,27.1409,27.1501,27.0951,27.1318,21469.0
2023-05-31 13:50:00,29.58,29.62,29.57,29.61,42316.0,27.1318,27.1685,27.1226,27.1593,42316.0
2023-05-31 13:55:00,29.62,29.62,29.59,29.62,35789.0,27.1685,27.1685,27.1409,27.1685,35789.0
2023-05-31 14:00:00,29.62,29.62,29.57,29.58,26494.0,27.1685,27.1685,27.1226,27.1318,26494.0
2023-05-31 14:05:00,29.58,29.6,29.55,29.59,28578.0,27.1318,27.1501,27.1042,27.1409,28578.0
2023-05-31 14:10:00,29.59,29.62,29.58,29.6,51559.0,27.1409,27.1685,27.1318,27.1501,51559.0
2023-05-31 14:15:00,29.6,29.6,29.56,29.6,35816.0,27.1501,27.1501,27.1134,27.1501,35816.0
2023-05-31 14:20:00,29.6,29.6,29.57,29.6,25915.0,27.1501,27.1501,27.1226,27.1501,25915.0
2023-05-31 14:25:00,29.6,29.61,29.58,29.6,25302.0,27.1501,27.1593,27.1318,27.1501,25302.0
2023-05-31 14:30:00,29.6,29.6,29.56,29.58,30461.0,27.1501,27.1501,27.1134,27.1318,30461.0
2023-05-31 14:35:00,29.58,29.61,29.57,29.6,28143.0,27.1318,27.1593,27.1226,27.1501,28143.0
2023-05-31 14:40:00,29.6,29.63,29.59,29.62,35742.0,27.1501,27.1776,27.1409,27.1685,35742.0
2023-05-31 14:45:00,29.61,29.61,29.58,29.58,23379.0,27.1593,27.1593,27.1318,27.1318,23379.0
2023-05-31 14:50:00,29.59,29.59,29.53,29.55,27662.0,27.1409,27.1409,27.0859,27.1042,27662.0
2023-05-31 14:55:00,29.55,29.58,29.54,29.57,25456.0,27.1042,27.1318,27.0951,27.1226,25456.0
2023-05-31 15:00:00,29.57,29.58,29.5,29.51,33614.0,27.1226,27.1318,27.0584,27.0676,33614.0
2023-05-31 15:05:00,29.52,29.53,29.5,29.51,32302.0,27.0767,27.0859,27.0584,27.0676,32302.0
2023-05-31 15:10:00,29.51,29.52,29.48,29.52,58447.0,27.0676,27.0767,27.04,27.0767,58447.0
2023-05-31 15:15:00,29.52,29.52,29.45,29.47,49740.0,27.0767,27.0767,27.0125,27.0309,49740.0
2023-05-31 15:20:00,29.46,29.5,29.45,29.49,42920.0,27.0217,27.0584,27.0125,27.0492,42920.0
2023-05-31 15:25:00,29.49,29.49,29.47,29.49,27540.0,27.0492,27.0492,27.0309,27.0492,27540.0
2023-05-31 15:30:00,29.49,29.49,29.44,29.45,51631.0,27.0492,27.0492,27.0033,27.0125,51631.0
2023-05-31 15:35:00,29.45,29.48,29.44,29.48,99270.0,27.0125,27.04,27.0033,27.04,99270.0
2023-05-31 15:40:00,29.48,29.59,29.47,29.58,178119.0,27.04,27.1409,27.0309,27.1318,178119.0
2023-05-31 15:45:00,29.58,29.58,29.5,29.55,158299.0,27.1318,27.1318,27.0584,27.1042,158299.0
2023-05-31 15:50:00,29.57,29.63,29.43,29.45,252391.0,27.1226,27.1776,26.9942,27.0125,252391.0
2023-05-31 15:55:00,29.45,29.47,29.41,29.44,413780.0,27.0125,27.0309,26.9758,27.0033,413780.0
2023-06-01 09:30:00,29.54,29.62,29.15,29.21,57403.0,27.0951,27.1685,26.7374,26.7924,57403.0
2023-06-01 09:35:00,29.21,29.35,29.18,29.22,21544.0,26.7924,26.9208,26.7649,26.8016,21544.0
2023-06-01 09:40:00,29.22,29.22,29.0,29.05,61142.0,26.8016,26.8016,26.5998,26.6456,61142.0
2023-06-01 09:45:00,29.02,29.17,29.02,29.08,25916.0,26.6181,26.7557,26.6181,26.6731,25916.0
2023-06-01 09:50:00,29.09,29.16,29.06,29.11,26214.0,26.6823,26.7465,26.6548,26.7007,26214.0
2023-06-01 09:55:00,29.1,29.11,29.06,29.09,22722.0,26.6915,26.7007,26.6548,26.6823,22722.0
2023-06-01 10:00:00,29.1,29.22,29.08,29.17,31915.0,26.6915,26.8016,26.6731,26.7557,31915.0
2023-06-01 10:05:00,29.16,29.21,29.07,29.08,16715.0,26.7465,26.7924,26.664,26.6731,16715.0
2023-06-01 10:10:00,29.09,29.12,29.04,29.1,24390.0,26.6823,26.7098,26.6365,26.6915,24390.0
2023-06-01 10:15:00,29.1,29.15,29.01,29.04,31669.0,26.6915,26.7374,26.6089,26.6365,31669.0
2023-06-01 10:20:00,29.04,29.12,29.03,29.07,39420.0,26.6365,26.7098,26.6273,26.664,39420.0
2023-06-01 10:25:00,29.06,29.11,29.02,29.05,19533.0,26.6548,26.7007,26.6181,26.6456,19533.0
2023-06-01 10:30:00,29.06,29.11,29.02,29.11,24824.0,26.6548,26.7007,26.6181,26.7007,24824.0
2023-06-01 10:35:00,29.12,29.19,29.11,29.17,22822.0,26.7098,26.774,26.7007,26.7557,22822.0
2023-06-01 10:40:00,29.17,29.22,29.16,29.19,14759.0,26.7557,26.8016,26.7465,26.774,14759.0
2023-06-01 10:45:00,29.19,29.24,29.13,29.17,37136.0,26.774,26.8199,26.719,26.7557,37136.0
2023-06-01 10:50:00,29.19,29.21,29.17,29.2,26115.0,26.774,26.7924,26.7557,26.7832,26115.0
2023-06-01 10:55:00,29.2,29.22,29.13,29.14,17862.0,26.7832,26.8016,26.719,26.7282,17862.0
2023-06-01 11:00:00,29.14,29.16,29.06,29.08,17720.0,26.7282,26.7465,26.6548,26.6731,17720.0
2023-06-01 11:05:00,29.08,29.13,29.07,29.1,19657.0,26.6731,26.719,26.664,26.6915,19657.0
2023-06-01 11:10:00,29.09,29.09,29.04,29.06,13417.0,26.6823,26.6823,26.6365,26.6548,13417.0
2023-06-01 11:15:00,29.07,29.13,29.06,29.06,27030.0,26.664,26.719,26.6548,26.6548,27030.0
2023-06-01 11:20:00,29.06,29.11,29.03,29.09,47391.0,26.6548,26.7007,26.6273,26.6823,47391.0
2023-06-01 11:25:00,29.1,29.15,29.08,29.14,27174.0,26.6915,26.7374,26.6731,26.7282,27174.0
2023-06-01 11:30:00,29.16,29.16,29.11,29.13,37747.0,26.7465,26.7465,26.7007,26.719,37747.0
2023-06-01 11:35:00,29.13,29.22,29.13,29.2,16266.0,26.719,26.8016,26.719,26.7832,16266.0
2023-06-01 11:40:00,29.2,29.27,29.19,29.26,32907.0,26.7832,26.8474,26.774,26.8382,32907.0
2023-06-01 11:45:00,29.25,29.25,29.22,29.23,8315.0,26.8291,26.8291,26.8016,26.8107,8315.0
2023-06-01 11:50:00,29.24,29.25,29.19,29.19,16597.0,26.8199,26.8291,26.774,26.774,16597.0
2023-06-01 11:55:00,29.18,29.21,29.17,29.19,19372.0,26.7649,26.7924,26.7557,26.774,19372.0
2023-06-01 12:00:00,29.19,29.21,29.16,29.17,18499.0,26.774,26.7924,26.7465,26.7557,18499.0
2023-06-01 12:05:00,29.17,29.19,29.16,29.18,5658.0,26.7557,26.774,26.7465,26.7649,5658.0
2023-06-01 12:10:00,29.18,29.2,29.16,29.2,11778.0,26.7649,26.7832,26.7465,26.7832,11778.0
2023-06-01 12:15:00,29.2,29.2,29.16,29.18,14492.0,26.7832,26.7832,26.7465,26.7649,14492.0
2023-06-01 12:20:00,29.17,29.22,29.13,29.16,34972.0,26.7557,26.8016,26.719,26.7465,34972.0
2023-06-01 12:25:00,29.16,29.19,29.15,29.17,21571.0,26.7465,26.774,26.7374,26.7557,21571.0
2023-06-01 12:30:00,29.18,29.18,29.15,29.16,17092.0,26.7649,26.7649,26.7374,26.7465,17092.0
2023-06-01 12:35:00,29.16,29.22,29.15,29.18,14265.0,26.7465,26.8016,26.7374,26.7649,14265.0
2023-06-01 12:40:00,29.17,29.17,29.11,29.12,14254.0,26.7557,26.7557,26.7007,26.7098,14254.0
2023-06-01 12:45:00,29.12,29.14,29.1,29.12,21857.0,26.7098,26.7282,26.6915,26.7098,21857.0
2023-06-01 12:50:00,29.13,29.15,29.11,29.15,15689.0,26.719,26.7374,26.7007,26.7374,15689.0
2023-06-01 12:55:00,29.16,29.16,29.13,29.15,50862.0,26.7465,26.7465,26.719,26.7374,50862.0
2023-06-01 13:00:00,29.14,29.15,29.11,29.14,13720.0,26.7282,26.7374,26.7007,26.7282,13720.0
2023-06-01 13:05:00,29.14,29.14,29.07,29.08,32025.0,26.7282,26.7282,26.664,26.6731,32025.0
2023-06-01 13:10:00,29.07,29.12,29.06,29.12,11348.0,26.664,26.7098,26.6548,26.7098,11348.0
2023-06-01 13:15:00,29.12,29.16,29.1,29.15,42680.0,26.7098,26.7465,26.6915,26.7374,42680.0
2023-06-01 13:20:00,29.14,29.21,29.13,29.17,31199.0,26.7282,26.7924,26.719,26.7557,31199.0
2023-06-01 13:25:00,29.18,29.18,29.15,29.18,16155.0,26.7649,26.7649,26.7374,26.7649,16155.0
2023-06-01 13:30:00,29.18,29.2,29.16,29.19,13276.0,26.7649,26.7832,26.7465,26.774,13276.0
2023-06-01 13:35:00,29.19,29.19,29.15,29.19,18600.0,26.774,26.774,26.7374,26.774,18600.0
2023-06-01 13:40:00,29.19,29.21,29.19,29.2,21157.0,26.774,26.7924,26.774,26.7832,21157.0
2023-06-01 13:45:00,29.21,29.24,29.2,29.21,16966.0,26.7924,26.8199,26.7832,26.7924,16966.0
2023-06-01 13:50:00,29.22,29.23,29.21,29.22,18402.0,26.8016,26.8107,26.7924,26.8016,18402.0
2023-06-01 13:55:00,29.22,29.24,29.19,29.24,23010.0,26.8016,26.8199,26.774,26.8199,23010.0
2023-06-01 14:00:00,29.24,29.24,29.21,29.22,10823.0,26.8199,26.8199,26.7924,26.8016,10823.0
2023-06-01 14:05:00,29.23,29.27,29.22,29.25,21915.0,26.8107,26.8474,26.8016,26.8291,21915.0
2023-06-01 14:10:00,29.25,29.26,29.24,29.24,13235.0,26.8291,26.8382,26.8199,26.8199,13235.0
2023-06-01 14:15:00,29.24,29.24,29.18,29.19,12889.0,26.8199,26.8199,26.7649,26.774,12889.0
2023-06-01 14:20:00,29.19,29.21,29.15,29.2,21219.0,26.774,26.7924,26.7374,26.7832,21219.0
2023-06-01 14:25:00,29.19,29.21,29.16,29.17,16894.0,26.774,26.7924,26.7465,26.7557,16894.0
2023-06-01 14:30:00,29.18,29.22,29.17,29.21,25952.0,26.7649,26.8016,26.7557,26.7924,25952.0
2023-06-01 14:35:00,29.21,29.23,29.18,29.21,21087.0,26.7924,26.8107,26.7649,26.7924,21087.0
2023-06-01 14:40:00,29.2,29.21,29.17,29.18,12991.0,26.7832,26.7924,26.7557,26.7649,12991.0
2023-06-01 14:45:00,29.17,29.19,29.16,29.17,13413.0,26.7557,26.774,26.7465,26.7557,13413.0
2023-06-01 14:50:00,29.16,29.18,29.14,29.17,25933.0,26.7465,26.7649,26.7282,26.7557,25933.0
2023-06-01 14:55:00,29.17,29.19,29.17,29.19,10046.0,26.7557,26.774,26.7557,26.774,10046.0
2023-06-01 15:00:00,29.19,29.21,29.16,29.19,23047.0,26.774,26.7924,26.7465,26.774,23047.0
2023-06-01 15:05:00,29.19,29.2,29.16,29.16,25178.0,26.774,26.7832,26.7465,26.7465,25178.0
2023-06-01 15:10:00,29.16,29.19,29.15,29.19,35632.0,26.7465,26.774,26.7374,26.774,35632.0
2023-06-01 15:15:00,29.19,29.2,29.18,29.19,23275.0,26.774,26.7832,26.7649,26.774,23275.0
2023-06-01 15:20:00,29.19,29.19,29.16,29.16,36358.0,26.774,26.774,26.7465,26.7465,36358.0
2023-06-01 15:25:00,29.16,29.16,29.12,29.12,22383.0,26.7465,26.7465,26.7098,26.7098,22383.0
2023-06-01 15:30:00,29.12,29.14,29.08,29.09,33395.0,26.7098,26.7282,26.6731,26.6823,33395.0
2023-06-01 15:35:00,29.08,29.09,29.03,29.04,49202.0,26.6731,26.6823,26.6273,26.6365,49202.0
2023-06-01 15:40:00,29.04,29.09,29.03,29.09,37127.0,26.6365,26.6823,26.6273,26.6823,37127.0
2023-06-01 15:45:00,29.08,29.16,29.08,29.16,52908.0,26.6731,26.7465,26.6731,26.7465,52908.0
2023-06-01 15:50:00,29.16,29.18,29.11,29.18,109710.0,26.7465,26.7649,26.7007,26.7649,109710.0
2023-06-01 15:55:00,29.18,29.2,29.14,29.18,244820.0,26.7649,26.7832,26.7282,26.7649,244820.0
2023-06-02 09:30:00,29.59,29.7,29.54,29.55,64941.0,27.1409,27.2418,27.0951,27.1042,64941.0
2023-06-02 09:35:00,29.55,29.77,29.54,29.73,71962.0,27.1042,27.306,27.0951,27.2693,71962.0
2023-06-02 09:40:00,29.75,29.87,29.71,29.83,33167.0,27.2877,27.3978,27.251,27.3611,33167.0
2023-06-02 09:45:00,29.82,29.96,29.8,29.91,62083.0,27.3519,27.4803,27.3336,27.4344,62083.0
2023-06-02 09:50:00,29.91,30.03,29.85,29.94,36070.0,27.4344,27.5445,27.3794,27.462,36070.0
2023-06-02 09:55:00,29.93,29.98,29.89,29.91,57655.0,27.4528,27.4987,27.4161,27.4344,57655.0
2023-06-02 10:00:00,29.93,29.98,29.88,29.98,14627.0,27.4528,27.4987,27.4069,27.4987,14627.0
2023-06-02 10:05:00,30.0,30.06,29.97,30.04,20916.0,27.517,27.572,27.4895,27.5537,20916.0
2023-06-02 10:10:00,30.04,30.09,30.01,30.09,17193.0,27.5537,27.5996,27.5262,27.5996,17193.0
2023-06-02 10:15:00,30.09,30.12,29.94,29.96,18232.0,27.5996,27.6271,27.462,27.4803,18232.0
2023-06-02 10:20:00,29.97,30.04,29.97,30.03,12253.0,27.4895,27.5537,27.4895,27.5445,12253.0
2023-06-02 10:25:00,30.03,30.1,30.02,30.1,28228.0,27.5445,27.6087,27.5353,27.6087,28228.0
2023-06-02 10:30:00,30.1,30.12,30.06,30.1,13382.0,27.6087,27.6271,27.572,27.6087,13382.0
2023-06-02 10:35:00,30.11,30.15,30.09,30.15,15302.0,27.6179,27.6546,27.5996,27.6546,15302.0
2023-06-02 10:40:00,30.15,30.16,30.12,30.15,21052.0,27.6546,27.6638,27.6271,27.6546,21052.0
2023-06-02 10:45:00,30.15,30.19,30.14,30.18,8422.0,27.6546,27.6913,27.6454,27.6821,8422.0
2023-06-02 10:50:00,30.19,30.26,30.18,30.25,16956.0,27.6913,27.7555,27.6821,27.7463,16956.0
2023-06-02 10:55:00,30.25,30.27,30.21,30.23,24749.0,27.7463,27.7647,27.7096,27.728,24749.0
2023-06-02 11:00:00,30.23,30.32,30.23,30.32,21396.0,27.728,27.8105,27.728,27.8105,21396.0
2023-06-02 11:05:00,30.32,30.33,30.27,30.32,24288.0,27.8105,27.8197,27.7647,27.8105,24288.0
2023-06-02 11:10:00,30.32,30.37,30.29,30.37,44731.0,27.8105,27.8564,27.783,27.8564,44731.0
2023-06-02 11:15:00,30.38,30.39,30.34,30.37,30503.0,27.8655,27.8747,27.8289,27.8564,30503.0
2023-06-02 11:20:00,30.38,30.38,30.28,30.31,67433.0,27.8655,27.8655,27.7738,27.8013,67433.0
2023-06-02 11:25:00,30.31,30.34,30.29,30.32,15021.0,27.8013,27.8289,27.783,27.8105,15021.0
2023-06-02 11:30:00,30.32,30.35,30.31,30.35,19939.0,27.8105,27.838,27.8013,27.838,19939.0
2023-06-02 11:35:00,30.35,30.38,30.31,30.31,17616.0,27.838,27.8655,27.8013,27.8013,17616.0
2023-06-02 11:40:00,30.31,30.33,30.29,30.31,10319.0,27.8013,27.8197,27.783,27.8013,10319.0
2023-06-02 11:45:00,30.31,30.31,30.22,30.23,18333.0,27.8013,27.8013,27.7188,27.728,18333.0
2023-06-02 11:50:00,30.23,30.31,30.23,30.28,24825.0,27.728,27.8013,27.728,27.7738,24825.0
2023-06-02 11:55:00,30.27,30.31,30.27,30.28,17024.0,27.7647,27.8013,27.7647,27.7738,17024.0
2023-06-02 12:00:00,30.29,30.34,30.28,30.33,30041.0,27.783,27.8289,27.7738,27.8197,30041.0
2023-06-02 12:05:00,30.33,30.43,30.32,30.4,31777.0,27.8197,27.9114,27.8105,27.8839,31777.0
2023-06-02 12:10:00,30.41,30.43,30.38,30.42,11872.0,27.8931,27.9114,27.8655,27.9022,11872.0
2023-06-02 12:15:00,30.41,30.43,30.37,30.39,24519.0,27.8931,27.9114,27.8564,27.8747,24519.0
2023-06-02 12:20:00,30.4,30.43,30.37,30.42,12119.0,27.8839,27.9114,27.8564,27.9022,12119.0
2023-06-02 12:25:00,30.43,30.45,30.41,30.44,15934.0,27.9114,27.9298,27.8931,27.9206,15934.0
2023-06-02 12:30:00,30.44,30.45,30.42,30.43,18726.0,27.9206,27.9298,27.9022,27.9114,18726.0
2023-06-02 12:35:00,30.44,30.45,30.42,30.44,8950.0,27.9206,27.9298,27.9022,27.9206,8950.0
2023-06-02 12:40:00,30.44,30.45,30.41,30.44,13897.0,27.9206,27.9298,27.8931,27.9206,13897.0
2023-06-02 12:45:00,30.44,30.45,30.42,30.42,7292.0,27.9206,27.9298,27.9022,27.9022,7292.0
2023-06-02 12:50:00,30.43,30.43,30.4,30.41,6898.0,27.9114,27.9114,27.8839,27.8931,6898.0
2023-06-02 12:55:00,30.42,30.46,30.4,30.44,34640.0,27.9022,27.9389,27.8839,27.9206,34640.0
2023-06-02 13:00:00,30.44,30.49,30.43,30.47,56312.0,27.9206,27.9664,27.9114,27.9481,56312.0
2023-06-02 13:05:00,30.48,30.5,30.45,30.45,20563.0,27.9573,27.9756,27.9298,27.9298,20563.0
2023-06-02 13:10:00,30.44,30.48,30.43,30.47,15178.0,27.9206,27.9573,27.9114,27.9481,15178.0
2023-06-02 13:15:00,30.47,30.55,30.47,30.55,20072.0,27.9481,28.0215,27.9481,28.0215,20072.0
2023-06-02 13:20:00,30.54,30.63,30.54,30.62,29042.0,28.0123,28.0949,28.0123,28.0857,29042.0
2023-06-02 13:25:00,30.63,30.64,30.6,30.64,22044.0,28.0949,28.104,28.0673,28.104,22044.0
2023-06-02 13:30:00,30.64,30.66,30.59,30.6,15865.0,28.104,28.1224,28.0582,28.0673,15865.0
2023-06-02 13:35:00,30.61,30.61,30.56,30.57,16740.0,28.0765,28.0765,28.0307,28.0398,16740.0
2023-06-02 13:40:00,30.56,30.58,30.55,30.58,13460.0,28.0307,28.049,28.0215,28.049,13460.0
2023-06-02 13:45:00,30.58,30.61,30.56,30.6,25521.0,28.049,28.0765,28.0307,28.0673,25521.0
2023-06-02 13:50:00,30.61,30.63,30.6,30.62,9436.0,28.0765,28.0949,28.0673,28.0857,9436.0
2023-06-02 13:55:00,30.62,30.63,30.57,30.59,9230.0,28.0857,28.0949,28.0398,28.0582,9230.0
2023-06-02 14:00:00,30.58,30.59,30.56,30.57,17471.0,28.049,28.0582,28.0307,28.0398,17471.0
2023-06-02 14:05:00,30.57,30.58,30.51,30.52,22897.0,28.0398,28.049,27.9848,27.994,22897.0
2023-06-02 14:10:00,30.51,30.53,30.47,30.47,13938.0,27.9848,28.0031,27.9481,27.9481,13938.0
2023-06-02 14:15:00,30.48,30.49,30.44,30.46,14535.0,27.9573,27.9664,27.9206,27.9389,14535.0
2023-06-02 14:20:00,30.45,30.49,30.45,30.46,16652.0,27.9298,27.9664,27.9298,27.9389,16652.0
2023-06-02 14:25:00,30.46,30.48,30.44,30.46,11455.0,27.9389,27.9573,27.9206,27.9389,11455.0
2023-06-02 14:30:00,30.45,30.48,30.44,30.45,14037.0,27.9298,27.9573,27.9206,27.9298,14037.0
2023-06-02 14:35:00,30.46,30.48,30.44,30.47,15933.0,27.9389,27.9573,27.9206,27.9481,15933.0
2023-06-02 14:40:00,30.47,30.49,30.46,30.47,19391.0,27.9481,27.9664,27.9389,27.9481,19391.0
2023-06-02 14:45:00,30.46,30.47,30.43,30.44,11000.0,27.9389,27.9481,27.9114,27.9206,11000.0
2023-06-02 14:50:00,30.43,30.46,30.42,30.44,58532.0,27.9114,27.9389,27.9022,27.9206,58532.0
2023-06-02 14:55:00,30.44,30.47,30.42,30.44,28868.0,27.9206,27.9481,27.9022,27.9206,28868.0
2023-06-02 15:00:00,30.44,30.47,30.43,30.46,80977.0,27.9206,27.9481,27.9114,27.9389,80977.0
2023-06-02 15:05:00,30.46,30.49,30.44,30.45,48438.0,27.9389,27.9664,27.9206,27.9298,48438.0
2023-06-02 15:10:00,30.44,30.45,30.36,30.37,56934.0,27.9206,27.9298,27.8472,27.8564,56934.0
2023-06-02 15:15:00,30.38,30.46,30.37,30.43,137881.0,27.8655,27.9389,27.8564,27.9114,137881.0
2023-06-02 15:20:00,30.43,30.44,30.37,30.39,55030.0,27.9114,27.9206,27.8564,27.8747,55030.0
2023-06-02 15:25:00,30.38,30.41,30.35,30.37,61801.0,27.8655,27.8931,27.838,27.8564,61801.0
2023-06-02 15:30:00,30.37,30.43,30.36,30.41,100987.0,27.8564,27.9114,27.8472,27.8931,100987.0
2023-06-02 15:35:00,30.41,30.46,30.4,30.42,97707.0,27.8931,27.9389,27.8839,27.9022,97707.0
2023-06-02 15:40:00,30.42,30.44,30.38,30.38,58861.0,27.9022,27.9206,27.8655,27.8655,58861.0
2023-06-02 15:45:00,30.38,30.4,30.36,30.39,86879.0,27.8655,27.8839,27.8472,27.8747,86879.0
2023-06-02 15:50:00,30.38,30.38,30.33,30.36,222270.0,27.8655,27.8655,27.8197,27.8472,222270.0
2023-06-02 15:55:00,30.36,30.4,30.35,30.38,246947.0,27.8472,27.8839,27.838,27.8655,246947.0
2023-06-05 09:30:00,30.53,30.53,30.41,30.47,34775.0,28.0031,28.0031,27.8931,27.9481,34775.0
2023-06-05 09:35:00,30.48,30.48,30.41,30.43,15357.0,27.9573,27.9573,27.8931,27.9114,15357.0
2023-06-05 09:40:00,30.41,30.42,30.35,30.37,42936.0,27.8931,27.9022,27.838,27.8564,42936.0
2023-06-05 09:45:00,30.38,30.39,30.31,30.35,28949.0,27.8655,27.8747,27.8013,27.838,28949.0
2023-06-05 09:50:00,30.36,30.38,30.34,30.38,2285.0,27.8472,27.8655,27.8289,27.8655,2285.0
2023-06-05 09:55:00,30.36,30.38,30.27,30.3,22148.0,27.8472,27.8655,27.7647,27.7922,22148.0
2023-06-05 10:00:00,30.3,30.5,30.29,30.37,26531.0,27.7922,27.9756,27.783,27.8564,26531.0
2023-06-05 10:05:00,30.37,30.39,30.29,30.32,23548.0,27.8564,27.8747,27.783,27.8105,23548.0
2023-06-05 10:10:00,30.3,30.33,30.21,30.3,41389.0,27.7922,27.8197,27.7096,27.7922,41389.0
2023-06-05 10:15:00,30.3,30.32,30.24,30.32,25210.0,27.7922,27.8105,27.7371,27.8105,25210.0
2023-06-05 10:20:00,30.31,30.36,30.26,30.33,29386.0,27.8013,27.8472,27.7555,27.8197,29386.0
2023-06-05 10:25:00,30.33,30.35,30.29,30.35,16787.0,27.8197,27.838,27.783,27.838,16787.0
2023-06-05 10:30:00,30.34,30.41,30.3,30.41,98872.0,27.8289,27.8931,27.7922,27.8931,98872.0
2023-06-05 10:35:00,30.41,30.49,30.36,30.49,32706.0,27.8931,27.9664,27.8472,27.9664,32706.0
2023-06-05 10:40:00,30.5,30.52,30.41,30.43,27170.0,27.9756,27.994,27.8931,27.9114,27170.0
2023-06-05 10:45:00,30.43,30.43,30.36,30.43,73966.0,27.9114,27.9114,27.8472,27.9114,73966.0
2023-06-05 10:50:00,30.43,30.48,30.4,30.41,64833.0,27.9114,27.9573,27.8839,27.8931,64833.0
2023-06-05 10:55:00,30.4,30.4,30.29,30.34,158134.0,27.8839,27.8839,27.783,27.8289,158134.0
2023-06-05 11:00:00,30.34,30.4,30.31,30.32,25767.0,27.8289,27.8839,27.8013,27.8105,25767.0
2023-06-05 11:05:00,30.32,30.35,30.3,30.34,26820.0,27.8105,27.838,27.7922,27.8289,26820.0
2023-06-05 11:10:00,30.35,30.39,30.32,30.39,67211.0,27.838,27.8747,27.8105,27.8747,67211.0
2023-06-05 11:15:00,30.4,30.45,30.39,30.44,52316.0,27.8839,27.9298,27.8747,27.9206,52316.0
2023-06-05 11:20:00,30.45,30.47,30.42,30.46,24724.0,27.9298,27.9481,27.9022,27.9389,24724.0
2023-06-05 11:25:00,30.46,30.49,30.45,30.49,10331.0,27.9389,27.9664,27.9298,27.9664,10331.0
2023-06-05 11:30:00,30.49,30.56,30.48,30.51,29875.0,27.9664,28.0307,27.9573,27.9848,29875.0
2023-06-05 11:35:00,30.52,30.52,30.47,30.5,16966.0,27.994,27.994,27.9481,27.9756,16966.0
2023-06-05 11:40:00,30.49,30.56,30.49,30.53,20453.0,27.9664,28.0307,27.9664,28.0031,20453.0
2023-06-05 11:45:00,30.53,30.56,30.52,30.55,34975.0,28.0031,28.0307,27.994,28.0215,34975.0
2023-06-05 11:50:00,30.55,30.56,30.52,30.54,16074.0,28.0215,28.0307,27.994,28.0123,16074.0
2023-06-05 11:55:00,30.55,30.58,30.55,30.57,11953.0,28.0215,28.049,28.0215,28.0398,11953.0
2023-06-05 12:00:00,30.57,30.64,30.57,30.63,25198.0,28.0398,28.104,28.0398,28.0949,25198.0
2023-06-05 12:05:00,30.64,30.66,30.62,30.65,13062.0,28.104,28.1224,28.0857,28.1132,13062.0
2023-06-05 12:10:00,30.66,30.71,30.65,30.71,13815.0,28.1224,28.1682,28.1132,28.1682,13815.0
2023-06-05 12:15:00,30.71,30.73,30.69,30.71,17595.0,28.1682,28.1866,28.1499,28.1682,17595.0
2023-06-05 12:20:00,30.71,30.72,30.64,30.69,33184.0,28.1682,28.1774,28.104,28.1499,33184.0
2023-06-05 12:25:00,30.69,30.72,30.68,30.71,14356.0,28.1499,28.1774,28.1407,28.1682,14356.0
2023-06-05 12:30:00,30.71,30.72,30.68,30.69,18639.0,28.1682,28.1774,28.1407,28.1499,18639.0
2023-06-05 12:35:00,30.69,30.69,30.66,30.68,11228.0,28.1499,28.1499,28.1224,28.1407,11228.0
2023-06-05 12:40:00,30.68,30.69,30.67,30.68,11948.0,28.1407,28.1499,28.1315,28.1407,11948.0
2023-06-05 12:45:00,30.69,30.7,30.65,30.67,18763.0,28.1499,28.1591,28.1132,28.1315,18763.0
2023-06-05 12:50:00,30.67,30.68,30.6,30.6,34601.0,28.1315,28.1407,28.0673,28.0673,34601.0
2023-06-05 12:55:00,30.6,30.61,30.56,30.57,64239.0,28.0673,28.0765,28.0307,28.0398,64239.0
2023-06-05 13:00:00,30.58,30.6,30.53,30.54,32377.0,28.049,28.0673,28.0031,28.0123,32377.0
2023-06-05 13:05:00,30.53,30.57,30.52,30.57,46778.0,28.0031,28.0398,27.994,28.0398,46778.0
2023-06-05 13:10:00,30.57,30.62,30.54,30.58,25747.0,28.0398,28.0857,28.0123,28.049,25747.0
2023-06-05 13:15:00,30.58,30.59,30.51,30.54,47885.0,28.049,28.0582,27.9848,28.0123,47885.0
2023-06-05 13:20:00,30.55,30.55,30.49,30.5,38067.0,28.0215,28.0215,27.9664,27.9756,38067.0
2023-06-05 13:25:00,30.5,30.56,30.48,30.53,33898.0,27.9756,28.0307,27.9573,28.0031,33898.0
2023-06-05 13:30:00,30.53,30.53,30.46,30.46,24419.0,28.0031,28.0031,27.9389,27.9389,24419.0
2023-06-05 13:35:00,30.46,30.5,30.44,30.45,19151.0,27.9389,27.9756,27.9206,27.9298,19151.0
2023-06-05 13:40:00,30.45,30.47,30.44,30.46,72340.0,27.9298,27.9481,27.9206,27.9389,72340.0
2023-06-05 13:45:00,30.45,30.65,30.45,30.64,78222.0,27.9298,28.1132,27.9298,28.104,78222.0
2023-06-05 13:50:00,30.63,30.68,30.62,30.68,13244.0,28.0949,28.1407,28.0857,28.1407,13244.0
2023-06-05 13:55:00,30.68,30.71,30.66,30.67,23627.0,28.1407,28.1682,28.1224,28.1315,23627.0
2023-06-05 14:00:00,30.68,30.69,30.63,30.65,13918.0,28.1407,28.1499,28.0949,28.1132,13918.0
2023-06-05 14:05:00,30.66,30.66,30.57,30.59,24602.0,28.1224,28.1224,28.0398,28.0582,24602.0
2023-06-05 14:10:00,30.58,30.59,30.55,30.57,13262.0,28.049,28.0582,28.0215,28.0398,13262.0
2023-06-05 14:15:00,30.58,30.59,30.54,30.59,14542.0,28.049,28.0582,28.0123,28.0582,14542.0
2023-06-05 14:20:00,30.58,30.6,30.58,30.59,10532.0,28.049,28.0673,28.049,28.0582,10532.0
2023-06-05 14:25:00,30.59,30.59,30.52,30.57,19169.0,28.0582,28.0582,27.994,28.0398,19169.0
2023-06-05 14:30:00,30.57,30.59,30.47,30.51,40924.0,28.0398,28.0582,27.9481,27.9848,40924.0
2023-06-05 14:35:00,30.5,30.55,30.5,30.51,24850.0,27.9756,28.0215,27.9756,27.9848,24850.0
2023-06-05 14:40:00,30.51,30.53,30.48,30.49,33287.0,27.9848,28.0031,27.9573,27.9664,33287.0
2023-06-05 14:45:00,30.5,30.5,30.45,30.47,16153.0,27.9756,27.9756,27.9298,27.9481,16153.0
2023-06-05 14:50:00,30.48,30.48,30.42,30.47,30691.0,27.9573,27.9573,27.9022,27.9481,30691.0
2023-06-05 14:55:00,30.48,30.49,30.45,30.45,14509.0,27.9573,27.9664,27.9298,27.9298,14509.0
2023-06-05 15:00:00,30.45,30.45,30.37,30.38,26994.0,27.9298,27.9298,27.8564,27.8655,26994.0
2023-06-05 15:05:00,30.38,30.42,30.36,30.38,27154.0,27.8655,27.9022,27.8472,27.8655,27154.0
2023-06-05 15:10:00,30.38,30.46,30.38,30.46,15177.0,27.8655,27.9389,27.8655,27.9389,15177.0
2023-06-05 15:15:00,30.45,30.46,30.39,30.4,28476.0,27.9298,27.9389,27.8747,27.8839,28476.0
2023-06-05 15:20:00,30.39,30.4,30.36,30.38,22293.0,27.8747,27.8839,27.8472,27.8655,22293.0
2023-06-05 15:25:00,30.38,30.38,30.33,30.35,27831.0,27.8655,27.8655,27.8197,27.838,27831.0
2023-06-05 15:30:00,30.35,30.35,30.3,30.3,25345.0,27.838,27.838,27.7922,27.7922,25345.0
2023-06-05 15:35:00,30.31,30.33,30.29,30.33,20195.0,27.8013,27.8197,27.783,27.8197,20195.0
2023-06-05 15:40:00,30.32,30.34,30.32,30.33,26317.0,27.8105,27.8289,27.8105,27.8197,26317.0
2023-06-05 15:45:00,30.33,30.34,30.31,30.32,40084.0,27.8197,27.8289,27.8013,27.8105,40084.0
2023-06-05 15:50:00,30.32,30.33,30.28,30.3,65107.0,27.8105,27.8197,27.7738,27.7922,65107.0
2023-06-05 15:55:00,30.3,30.31,30.27,30.29,135608.0,27.7922,27.8013,27.7647,27.783,135608.0
2023-06-06 09:30:00,30.25,30.39,30.25,30.38,49516.0,27.7463,27.8747,27.7463,27.8655,49516.0
2023-06-06 09:35:00,30.41,30.54,30.37,30.5,18935.0,27.8931,28.0123,27.8564,27.9756,18935.0
2023-06-06 09:40:00,30.53,30.54,30.44,30.48,19490.0,28.0031,28.0123,27.9206,27.9573,19490.0
2023-06-06 09:45:00,30.48,30.53,30.47,30.5,25783.0,27.9573,28.0031,27.9481,27.9756,25783.0
2023-06-06 09:50:00,30.5,30.55,30.48,30.52,21089.0,27.9756,28.0215,27.9573,27.994,21089.0
2023-06-06 09:55:00,30.52,30.53,30.47,30.49,17204.0,27.994,28.0031,27.9481,27.9664,17204.0
2023-06-06 10:00:00,30.49,30.6,30.48,30.57,17957.0,27.9664,28.0673,27.9573,28.0398,17957.0
2023-06-06 10:05:00,30.57,30.77,30.56,30.77,17454.0,28.0398,28.2233,28.0307,28.2233,17454.0
2023-06-06 10:10:00,30.78,30.82,30.72,30.77,22149.0,28.2324,28.2691,28.1774,28.2233,22149.0
2023-06-06 10:15:00,30.76,30.77,30.73,30.76,14300.0,28.2141,28.2233,28.1866,28.2141,14300.0
2023-06-06 10:20:00,30.77,30.79,30.75,30.79,13310.0,28.2233,28.2416,28.2049,28.2416,13310.0
2023-06-06 10:25:00,30.79,30.83,30.77,30.79,51645.0,28.2416,28.2783,28.2233,28.2416,51645.0
2023-06-06 10:30:00,30.79,30.89,30.78,30.83,172658.0,28.2416,28.3333,28.2324,28.2783,172658.0
2023-06-06 10:35:00,30.83,30.84,30.7,30.73,49766.0,28.2783,28.2875,28.1591,28.1866,49766.0
2023-06-06 10:40:00,30.74,30.77,30.71,30.75,59554.0,28.1958,28.2233,28.1682,28.2049,59554.0
2023-06-06 10:45:00,30.74,30.83,30.74,30.82,59087.0,28.1958,28.2783,28.1958,28.2691,59087.0
2023-06-06 10:50:00,30.82,30.88,30.8,30.84,105748.0,28.2691,28.3242,28.2508,28.2875,105748.0
2023-06-06 10:55:00,30.85,30.87,30.82,30.85,59565.0,28.2966,28.315,28.2691,28.2966,59565.0
2023-06-06 11:00:00,30.85,30.91,30.82,30.89,65781.0,28.2966,28.3517,28.2691,28.3333,65781.0
2023-06-06 11:05:00,30.89,30.94,30.87,30.92,62727.0,28.3333,28.3792,28.315,28.3609,62727.0
2023-06-06 11:10:00,30.91,30.93,30.87,30.88,64907.0,28.3517,28.37,28.315,28.3242,64907.0
2023-06-06 11:15:00,30.87,30.93,30.86,30.93,90672.0,28.315,28.37,28.3058,28.37,90672.0
2023-06-06 11:20:00,30.93,30.94,30.84,30.84,63617.0,28.37,28.3792,28.2875,28.2875,63617.0
2023-06-06 11:25:00,30.84,30.88,30.79,30.85,29411.0,28.2875,28.3242,28.2416,28.2966,29411.0
2023-06-06 11:30:00,30.85,30.87,30.75,30.78,25030.0,28.2966,28.315,28.2049,28.2324,25030.0
2023-06-06 11:35:00,30.78,30.87,30.77,30.87,79359.0,28.2324,28.315,28.2233,28.315,79359.0
2023-06-06 11:40:00,30.86,30.87,30.79,30.81,60731.0,28.3058,28.315,28.2416,28.26,60731.0
2023-06-06 11:45:00,30.81,30.81,30.76,30.77,98854.0,28.26,28.26,28.2141,28.2233,98854.0
2023-06-06 11:50:00,30.77,30.79,30.73,30.77,45052.0,28.2233,28.2416,28.1866,28.2233,45052.0
2023-06-06 11:55:00,30.77,30.83,30.75,30.78,29971.0,28.2233,28.2783,28.2049,28.2324,29971.0
2023-06-06 12:00:00,30.77,30.8,30.72,30.79,75428.0,28.2233,28.2508,28.1774,28.2416,75428.0
2023-06-06 12:05:00,30.79,30.79,30.74,30.78,15920.0,28.2416,28.2416,28.1958,28.2324,15920.0
2023-06-06 12:10:00,30.78,30.81,30.76,30.77,19743.0,28.2324,28.26,28.2141,28.2233,19743.0
2023-06-06 12:15:00,30.76,30.79,30.75,30.79,10671.0,28.2141,28.2416,28.2049,28.2416,10671.0
2023-06-06 12:20:00,30.8,30.84,30.8,30.82,16568.0,28.2508,28.2875,28.2508,28.2691,16568.0
2023-06-06 12:25:00,30.81,30.83,30.73,30.73,33175.0,28.26,28.2783,28.1866,28.1866,33175.0
2023-06-06 12:30:00,30.73,30.74,30.69,30.74,36199.0,28.1866,28.1958,28.1499,28.1958,36199.0
2023-06-06 12:35:00,30.73,30.76,30.69,30.76,19851.0,28.1866,28.2141,28.1499,28.2141,19851.0
2023-06-06 12:40:00,30.75,30.75,30.71,30.73,21455.0,28.2049,28.2049,28.1682,28.1866,21455.0
2023-06-06 12:45:00,30.73,30.74,30.7,30.71,34106.0,28.1866,28.1958,28.1591,28.1682,34106.0
2023-06-06 12:50:00,30.72,30.73,30.71,30.71,21886.0,28.1774,28.1866,28.1682,28.1682,21886.0
2023-06-06 12:55:00,30.71,30.77,30.7,30.77,69132.0,28.1682,28.2233,28.1591,28.2233,69132.0
2023-06-06 13:00:00,30.77,30.77,30.71,30.72,73768.0,28.2233,28.2233,28.1682,28.1774,73768.0
2023-06-06 13:05:00,30.72,30.77,30.71,30.75,59218.0,28.1774,28.2233,28.1682,28.2049,59218.0
2023-06-06 13:10:00,30.74,30.77,30.73,30.74,36045.0,28.1958,28.2233,28.1866,28.1958,36045.0
2023-06-06 13:15:00,30.74,30.74,30.66,30.67,26406.0,28.1958,28.1958,28.1224,28.1315,26406.0
2023-06-06 13:20:00,30.67,30.67,30.61,30.65,23780.0,28.1315,28.1315,28.0765,28.1132,23780.0
2023-06-06 13:25:00,30.65,30.65,30.59,30.62,19049.0,28.1132,28.1132,28.0582,28.0857,19049.0
2023-06-06 13:30:00,30.63,30.66,30.6,30.65,16643.0,28.0949,28.1224,28.0673,28.1132,16643.0
2023-06-06 13:35:00,30.66,30.71,30.66,30.7,51393.0,28.1224,28.1682,28.1224,28.1591,51393.0
2023-06-06 13:40:00,30.7,30.73,30.69,30.71,22561.0,28.1591,28.1866,28.1499,28.1682,22561.0
2023-06-06 13:45:00,30.71,30.73,30.7,30.71,40823.0,28.1682,28.1866,28.1591,28.1682,40823.0
2023-06-06 13:50:00,30.71,30.77,30.7,30.72,87998.0,28.1682,28.2233,28.1591,28.1774,87998.0
2023-06-06 13:55:00,30.71,30.73,30.69,30.72,25271.0,28.1682,28.1866,28.1499,28.1774,25271.0
2023-06-06 14:00:00,30.73,30.73,30.67,30.71,14862.0,28.1866,28.1866,28.1315,28.1682,14862.0
2023-06-06 14:05:00,30.73,30.73,30.7,30.73,21751.0,28.1866,28.1866,28.1591,28.1866,21751.0
2023-06-06 14:10:00,30.73,30.75,30.71,30.73,41282.0,28.1866,28.2049,28.1682,28.1866,41282.0
2023-06-06 14:15:00,30.74,30.74,30.71,30.71,40220.0,28.1958,28.1958,28.1682,28.1682,40220.0
2023-06-06 14:20:00,30.71,30.74,30.7,30.74,88663.0,28.1682,28.1958,28.1591,28.1958,88663.0
2023-06-06 14:25:00,30.74,30.77,30.72,30.75,72877.0,28.1958,28.2233,28.1774,28.2049,72877.0
2023-06-06 14:30:00,30.75,30.75,30.7,30.71,118388.0,28.2049,28.2049,28.1591,28.1682,118388.0
2023-06-06 14:35:00,30.72,30.73,30.69,30.7,41713.0,28.1774,28.1866,28.1499,28.1591,41713.0
2023-06-06 14:40:00,30.71,30.72,30.7,30.71,26731.0,28.1682,28.1774,28.1591,28.1682,26731.0
2023-06-06 14:45:00,30.71,30.75,30.7,30.74,64898.0,28.1682,28.2049,28.1591,28.1958,64898.0
2023-06-06 14:50:00,30.73,30.75,30.71,30.73,14739.0,28.1866,28.2049,28.1682,28.1866,14739.0
2023-06-06 14:55:00,30.73,30.75,30.72,30.75,24532.0,28.1866,28.2049,28.1774,28.2049,24532.0
2023-06-06 15:00:00,30.75,30.75,30.7,30.74,89128.0,28.2049,28.2049,28.1591,28.1958,89128.0
2023-06-06 15:05:00,30.74,30.79,30.74,30.79,20071.0,28.1958,28.2416,28.1958,28.2416,20071.0
2023-06-06 15:10:00,30.79,30.81,30.76,30.78,20600.0,28.2416,28.26,28.2141,28.2324,20600.0
2023-06-06 15:15:00,30.77,30.8,30.77,30.8,66273.0,28.2233,28.2508,28.2233,28.2508,66273.0
2023-06-06 15:20:00,30.8,30.84,30.79,30.82,53128.0,28.2508,28.2875,28.2416,28.2691,53128.0
2023-06-06 15:25:00,30.82,30.86,30.79,30.84,89030.0,28.2691,28.3058,28.2416,28.2875,89030.0
2023-06-06 15:30:00,30.84,30.89,30.83,30.89,30691.0,28.2875,28.3333,28.2783,28.3333,30691.0
2023-06-06 15:35:00,30.88,30.9,30.83,30.84,42413.0,28.3242,28.3425,28.2783,28.2875,42413.0
2023-06-06 15:40:00,30.84,30.85,30.81,30.85,60824.0,28.2875,28.2966,28.26,28.2966,60824.0
2023-06-06 15:45:00,30.84,30.85,30.81,30.85,57920.0,28.2875,28.2966,28.26,28.2966,57920.0
2023-06-06 15:50:00,30.85,30.87,30.83,30.85,137932.0,28.2966,28.315,28.2783,28.2966,137932.0
2023-06-06 15:55:00,30.85,30.88,30.81,30.82,260880.0,28.2966,28.3242,28.26,28.2691,260880.0
2023-06-07 09:30:00,31.14,31.2,30.99,31.04,73476.0,28.5626,28.6177,28.4251,28.4709,73476.0
2023-06-07 09:35:00,31.03,31.34,31.02,31.32,42863.0,28.4618,28.7461,28.4526,28.7277,42863.0
2023-06-07 09:40:00,31.33,31.35,31.1,31.21,39682.0,28.7369,28.7553,28.526,28.6269,39682.0
2023-06-07 09:45:00,31.22,31.31,31.2,31.26,26659.0,28.636,28.7186,28.6177,28.6727,26659.0
2023-06-07 09:50:00,31.27,31.33,31.25,31.33,41895.0,28.6819,28.7369,28.6635,28.7369,41895.0
2023-06-07 09:55:00,31.33,31.46,31.33,31.45,36041.0,28.7369,28.8562,28.7369,28.847,36041.0
2023-06-07 10:00:00,31.46,31.54,31.42,31.45,76612.0,28.8562,28.9295,28.8195,28.847,76612.0
2023-06-07 10:05:00,31.45,31.55,31.43,31.55,25873.0,28.847,28.9387,28.8286,28.9387,25873.0
2023-06-07 10:10:00,31.55,31.64,31.54,31.6,45770.0,28.9387,29.0213,28.9295,28.9846,45770.0
2023-06-07 10:15:00,31.6,31.7,31.57,31.62,63310.0,28.9846,29.0763,28.9571,29.0029,63310.0
2023-06-07 10:20:00,31.61,31.68,31.58,31.68,56439.0,28.9937,29.058,28.9662,29.058,56439.0
2023-06-07 10:25:00,31.67,31.77,31.67,31.74,59588.0,29.0488,29.1405,29.0488,29.113,59588.0
2023-06-07 10:30:00,31.74,31.83,31.74,31.8,48665.0,29.113,29.1955,29.113,29.168,48665.0
2023-06-07 10:35:00,31.8,31.84,31.77,31.84,86527.0,29.168,29.2047,29.1405,29.2047,86527.0
2023-06-07 10:40:00,31.83,31.84,31.71,31.72,54706.0,29.1955,29.2047,29.0855,29.0946,54706.0
2023-06-07 10:45:00,31.71,31.91,31.7,31.86,80135.0,29.0855,29.2689,29.0763,29.2231,80135.0
2023-06-07 10:50:00,31.85,31.95,31.79,31.95,33404.0,29.2139,29.3056,29.1588,29.3056,33404.0
2023-06-07 10:55:00,31.95,31.96,31.9,31.94,47401.0,29.3056,29.3148,29.2597,29.2964,47401.0
2023-06-07 11:00:00,31.94,31.98,31.91,31.92,33085.0,29.2964,29.3331,29.2689,29.2781,33085.0
2023-06-07 11:05:00,31.91,31.91,31.87,31.89,20104.0,29.2689,29.2689,29.2322,29.2506,20104.0
2023-06-07 11:10:00,31.9,31.96,31.89,31.95,20687.0,29.2597,29.3148,29.2506,29.3056,20687.0
2023-06-07 11:15:00,31.94,31.96,31.91,31.93,36840.0,29.2964,29.3148,29.2689,29.2873,36840.0
2023-06-07 11:20:00,31.93,31.95,31.88,31.9,16540.0,29.2873,29.3056,29.2414,29.2597,16540.0
2023-06-07 11:25:00,31.9,31.94,31.9,31.93,16357.0,29.2597,29.2964,29.2597,29.2873,16357.0
2023-06-07 11:30:00,31.93,31.94,31.9,31.92,13502.0,29.2873,29.2964,29.2597,29.2781,13502.0
2023-06-07 11:35:00,31.92,31.98,31.9,31.95,25834.0,29.2781,29.3331,29.2597,29.3056,25834.0
2023-06-07 11:40:00,31.95,31.96,31.91,31.95,23226.0,29.3056,29.3148,29.2689,29.3056,23226.0
2023-06-07 11:45:00,31.96,31.97,31.93,31.93,41893.0,29.3148,29.324,29.2873,29.2873,41893.0
2023-06-07 11:50:00,31.93,31.95,31.91,31.94,44695.0,29.2873,29.3056,29.2689,29.2964,44695.0
2023-06-07 11:55:00,31.93,31.95,31.9,31.93,31707.0,29.2873,29.3056,29.2597,29.2873,31707.0
2023-06-07 12:00:00,31.93,31.93,31.87,31.87,47058.0,29.2873,29.2873,29.2322,29.2322,47058.0
2023-06-07 12:05:00,31.86,31.88,31.82,31.88,43328.0,29.2231,29.2414,29.1864,29.2414,43328.0
2023-06-07 12:10:00,31.87,31.89,31.86,31.87,37514.0,29.2322,29.2506,29.2231,29.2322,37514.0
2023-06-07 12:15:00,31.88,31.88,31.85,31.86,16091.0,29.2414,29.2414,29.2139,29.2231,16091.0
2023-06-07 12:20:00,31.86,31.88,31.83,31.88,14694.0,29.2231,29.2414,29.1955,29.2414,14694.0
2023-06-07 12:25:00,31.88,31.9,31.85,31.89,28343.0,29.2414,29.2597,29.2139,29.2506,28343.0
2023-06-07 12:30:00,31.88,31.9,31.85,31.86,27416.0,29.2414,29.2597,29.2139,29.2231,27416.0
2023-06-07 12:35:00,31.86,31.88,31.85,31.88,12389.0,29.2231,29.2414,29.2139,29.2414,12389.0
2023-06-07 12:40:00,31.87,31.89,31.86,31.88,13453.0,29.2322,29.2506,29.2231,29.2414,13453.0
2023-06-07 12:45:00,31.88,31.91,31.83,31.84,31811.0,29.2414,29.2689,29.1955,29.2047,31811.0
2023-06-07 12:50:00,31.83,31.84,31.79,31.8,20272.0,29.1955,29.2047,29.1588,29.168,20272.0
2023-06-07 12:55:00,31.8,31.89,31.79,31.88,19678.0,29.168,29.2506,29.1588,29.2414,19678.0
2023-06-07 13:00:00,31.88,31.89,31.86,31.87,8012.0,29.2414,29.2506,29.2231,29.2322,8012.0
2023-06-07 13:05:00,31.86,31.92,31.85,31.92,30889.0,29.2231,29.2781,29.2139,29.2781,30889.0
2023-06-07 13:10:00,31.92,31.95,31.88,31.93,29297.0,29.2781,29.3056,29.2414,29.2873,29297.0
2023-06-07 13:15:00,31.93,31.97,31.9,31.9,24350.0,29.2873,29.324,29.2597,29.2597,24350.0
2023-06-07 13:20:00,31.91,31.91,31.87,31.9,16390.0,29.2689,29.2689,29.2322,29.2597,16390.0
2023-06-07 13:25:00,31.9,31.95,31.89,31.92,10758.0,29.2597,29.3056,29.2506,29.2781,10758.0
2023-06-07 13:30:00,31.91,31.93,31.87,31.87,10670.0,29.2689,29.2873,29.2322,29.2322,10670.0
2023-06-07 13:35:00,31.88,31.91,31.85,31.85,42112.0,29.2414,29.2689,29.2139,29.2139,42112.0
2023-06-07 13:40:00,31.86,31.88,31.84,31.87,22862.0,29.2231,29.2414,29.2047,29.2322,22862.0
2023-06-07 13:45:00,31.88,31.89,31.85,31.88,19856.0,29.2414,29.2506,29.2139,29.2414,19856.0
2023-06-07 13:50:00,31.88,31.93,31.86,31.93,16387.0,29.2414,29.2873,29.2231,29.2873,16387.0
2023-06-07 13:55:00,31.93,31.93,31.9,31.92,18912.0,29.2873,29.2873,29.2597,29.2781,18912.0
2023-06-07 14:00:00,31.93,31.99,31.92,31.99,37159.0,29.2873,29.3423,29.2781,29.3423,37159.0
2023-06-07 14:05:00,31.98,32.03,31.96,31.98,37615.0,29.3331,29.379,29.3148,29.3331,37615.0
2023-06-07 14:10:00,31.98,32.02,31.95,32.0,32371.0,29.3331,29.3698,29.3056,29.3515,32371.0
2023-06-07 14:15:00,32.01,32.03,31.99,32.02,15236.0,29.3606,29.379,29.3423,29.3698,15236.0
2023-06-07 14:20:00,32.02,32.05,32.01,32.04,18902.0,29.3698,29.3973,29.3606,29.3882,18902.0
2023-06-07 14:25:00,32.05,32.1,32.04,32.09,18860.0,29.3973,29.4432,29.3882,29.434,18860.0
2023-06-07 14:30:00,32.09,32.13,32.08,32.13,16229.0,29.434,29.4707,29.4248,29.4707,16229.0
2023-06-07 14:35:00,32.13,32.13,32.07,32.07,26363.0,29.4707,29.4707,29.4157,29.4157,26363.0
2023-06-07 14:40:00,32.07,32.09,32.05,32.08,28097.0,29.4157,29.434,29.3973,29.4248,28097.0
2023-06-07 14:45:00,32.07,32.08,32.06,32.08,15240.0,29.4157,29.4248,29.4065,29.4248,15240.0
2023-06-07 14:50:00,32.07,32.13,32.05,32.13,24975.0,29.4157,29.4707,29.3973,29.4707,24975.0
2023-06-07 14:55:00,32.13,32.13,32.1,32.13,22108.0,29.4707,29.4707,29.4432,29.4707,22108.0
2023-06-07 15:00:00,32.13,32.13,32.09,32.09,38925.0,29.4707,29.4707,29.434,29.434,38925.0
2023-06-07 15:05:00,32.1,32.13,32.1,32.13,32026.0,29.4432,29.4707,29.4432,29.4707,32026.0
2023-06-07 15:10:00,32.13,32.16,32.11,32.12,28762.0,29.4707,29.4982,29.4524,29.4615,28762.0
2023-06-07 15:15:00,32.11,32.14,32.11,32.13,22775.0,29.4524,29.4799,29.4524,29.4707,22775.0
2023-06-07 15:20:00,32.13,32.16,32.12,32.16,40983.0,29.4707,29.4982,29.4615,29.4982,40983.0
2023-06-07 15:25:00,32.15,32.15,32.13,32.14,40590.0,29.4891,29.4891,29.4707,29.4799,40590.0
2023-06-07 15:30:00,32.13,32.14,32.06,32.09,34767.0,29.4707,29.4799,29.4065,29.434,34767.0
2023-06-07 15:35:00,32.09,32.16,32.08,32.15,66209.0,29.434,29.4982,29.4248,29.4891,66209.0
2023-06-07 15:40:00,32.15,32.17,32.09,32.13,112070.0,29.4891,29.5074,29.434,29.4707,112070.0
2023-06-07 15:45:00,32.13,32.16,32.11,32.14,214952.0,29.4707,29.4982,29.4524,29.4799,214952.0
2023-06-07 15:50:00,32.13,32.17,32.09,32.09,187859.0,29.4707,29.5074,29.434,29.434,187859.0
2023-06-07 15:55:00,32.09,32.17,32.09,32.13,324195.0,29.434,29.5074,29.434,29.4707,324195.0
2023-06-08 09:30:00,32.19,32.4,32.14,32.33,95604.0,29.5257,29.7184,29.4799,29.6542,95604.0
2023-06-08 09:35:00,32.32,32.33,31.95,32.0,93244.0,29.645,29.6542,29.3056,29.3515,93244.0
2023-06-08 09:40:00,32.0,32.1,31.81,31.85,61371.0,29.3515,29.4432,29.1772,29.2139,61371.0
2023-06-08 09:45:00,31.88,31.89,31.64,31.65,78617.0,29.2414,29.2506,29.0213,29.0304,78617.0
2023-06-08 09:50:00,31.65,31.72,31.58,31.69,79881.0,29.0304,29.0946,28.9662,29.0671,79881.0
2023-06-08 09:55:00,31.68,31.69,31.55,31.59,64109.0,29.058,29.0671,28.9387,28.9754,64109.0
2023-06-08 10:00:00,31.61,31.75,31.61,31.69,75086.0,28.9937,29.1222,28.9937,29.0671,75086.0
2023-06-08 10:05:00,31.68,31.69,31.57,31.57,32999.0,29.058,29.0671,28.9571,28.9571,32999.0
2023-06-08 10:10:00,31.57,31.61,31.54,31.6,26662.0,28.9571,28.9937,28.9295,28.9846,26662.0
2023-06-08 10:15:00,31.61,31.61,31.56,31.57,84042.0,28.9937,28.9937,28.9479,28.9571,84042.0
2023-06-08 10:20:00,31.58,31.59,31.52,31.53,47152.0,28.9662,28.9754,28.9112,28.9204,47152.0
2023-06-08 10:25:00,31.54,31.54,31.48,31.52,45924.0,28.9295,28.9295,28.8745,28.9112,45924.0
2023-06-08 10:30:00,31.51,31.57,31.46,31.46,38409.0,28.902,28.9571,28.8562,28.8562,38409.0
2023-06-08 10:35:00,31.46,31.53,31.44,31.49,26454.0,28.8562,28.9204,28.8378,28.8837,26454.0
2023-06-08 10:40:00,31.49,31.55,31.49,31.51,38870.0,28.8837,28.9387,28.8837,28.902,38870.0
2023-06-08 10:45:00,31.52,31.55,31.5,31.52,44454.0,28.9112,28.9387,28.8929,28.9112,44454.0
2023-06-08 10:50:00,31.52,31.55,31.47,31.49,79091.0,28.9112,28.9387,28.8653,28.8837,79091.0
2023-06-08 10:55:00,31.5,31.56,31.48,31.56,37213.0,28.8929,28.9479,28.8745,28.9479,37213.0
2023-06-08 11:00:00,31.57,31.6,31.51,31.52,104976.0,28.9571,28.9846,28.902,28.9112,104976.0
2023-06-08 11:05:00,31.51,31.54,31.48,31.5,32543.0,28.902,28.9295,28.8745,28.8929,32543.0
2023-06-08 11:10:00,31.49,31.58,31.49,31.56,13509.0,28.8837,28.9662,28.8837,28.9479,13509.0
2023-06-08 11:15:00,31.57,31.6,31.54,31.6,17958.0,28.9571,28.9846,28.9295,28.9846,17958.0
2023-06-08 11:20:00,31.6,31.67,31.58,31.67,16863.0,28.9846,29.0488,28.9662,29.0488,16863.0
2023-06-08 11:25:00,31.67,31.7,31.63,31.7,16357.0,29.0488,29.0763,29.0121,29.0763,16357.0
2023-06-08 11:30:00,31.7,31.72,31.69,31.7,17998.0,29.0763,29.0946,29.0671,29.0763,17998.0
2023-06-08 11:35:00,31.7,31.7,31.64,31.69,18861.0,29.0763,29.0763,29.0213,29.0671,18861.0
2023-06-08 11:40:00,31.69,31.7,31.66,31.67,15487.0,29.0671,29.0763,29.0396,29.0488,15487.0
2023-06-08 11:45:00,31.67,31.68,31.58,31.59,41899.0,29.0488,29.058,28.9662,28.9754,41899.0
2023-06-08 11:50:00,31.57,31.59,31.53,31.53,22712.0,28.9571,28.9754,28.9204,28.9204,22712.0
2023-06-08 11:55:00,31.54,31.6,31.53,31.59,27219.0,28.9295,28.9846,28.9204,28.9754,27219.0
2023-06-08 12:00:00,31.6,31.62,31.59,31.61,15192.0,28.9846,29.0029,28.9754,28.9937,15192.0
2023-06-08 12:05:00,31.61,31.69,31.6,31.69,19805.0,28.9937,29.0671,28.9846,29.0671,19805.0
2023-06-08 12:10:00,31.68,31.71,31.67,31.68,15580.0,29.058,29.0855,29.0488,29.058,15580.0
2023-06-08 12:15:00,31.67,31.69,31.64,31.69,27021.0,29.0488,29.0671,29.0213,29.0671,27021.0
2023-06-08 12:20:00,31.68,31.68,31.65,31.68,11414.0,29.058,29.058,29.0304,29.058,11414.0
2023-06-08 12:25:00,31.68,31.74,31.67,31.74,15291.0,29.058,29.113,29.0488,29.113,15291.0
2023-06-08 12:30:00,31.74,31.8,31.72,31.79,24576.0,29.113,29.168,29.0946,29.1588,24576.0
2023-06-08 12:35:00,31.8,31.81,31.78,31.79,14263.0,29.168,29.1772,29.1497,29.1588,14263.0
2023-06-08 12:40:00,31.79,31.84,31.77,31.84,11157.0,29.1588,29.2047,29.1405,29.2047,11157.0
2023-06-08 12:45:00,31.84,31.85,31.81,31.84,24717.0,29.2047,29.2139,29.1772,29.2047,24717.0
2023-06-08 12:50:00,31.83,31.84,31.8,31.83,19512.0,29.1955,29.2047,29.168,29.1955,19512.0
2023-06-08 12:55:00,31.84,31.87,31.83,31.85,12221.0,29.2047,29.2322,29.1955,29.2139,12221.0
2023-06-08 13:00:00,31.85,31.88,31.83,31.87,18938.0,29.2139,29.2414,29.1955,29.2322,18938.0
2023-06-08 13:05:00,31.88,31.91,31.87,31.88,30197.0,29.2414,29.2689,29.2322,29.2414,30197.0
2023-06-08 13:10:00,31.88,31.89,31.85,31.86,18247.0,29.2414,29.2506,29.2139,29.2231,18247.0
2023-06-08 13:15:00,31.86,31.96,31.85,31.96,23709.0,29.2231,29.3148,29.2139,29.3148,23709.0
2023-06-08 13:20:00,31.96,31.96,31.89,31.92,22228.0,29.3148,29.3148,29.2506,29.2781,22228.0
2023-06-08 13:25:00,31.92,31.93,31.87,31.88,16553.0,29.2781,29.2873,29.2322,29.2414,16553.0
2023-06-08 13:30:00,31.88,31.92,31.87,31.89,26443.0,29.2414,29.2781,29.2322,29.2506,26443.0
2023-06-08 13:35:00,31.89,31.91,31.86,31.87,24707.0,29.2506,29.2689,29.2231,29.2322,24707.0
2023-06-08 13:40:00,31.87,31.92,31.86,31.92,33060.0,29.2322,29.2781,29.2231,29.2781,33060.0
2023-06-08 13:45:00,31.92,31.92,31.83,31.84,26118.0,29.2781,29.2781,29.1955,29.2047,26118.0
2023-06-08 13:50:00,31.84,31.84,31.81,31.82,13724.0,29.2047,29.2047,29.1772,29.1864,13724.0
2023-06-08 13:55:00,31.82,31.85,31.82,31.85,14204.0,29.1864,29.2139,29.1864,29.2139,14204.0
2023-06-08 14:00:00,31.86,31.88,31.86,31.87,8997.0,29.2231,29.2414,29.2231,29.2322,8997.0
2023-06-08 14:05:00,31.87,31.87,31.84,31.87,15462.0,29.2322,29.2322,29.2047,29.2322,15462.0
2023-06-08 14:10:00,31.87,31.87,31.83,31.83,17890.0,29.2322,29.2322,29.1955,29.1955,17890.0
2023-06-08 14:15:00,31.83,31.88,31.83,31.87,18196.0,29.1955,29.2414,29.1955,29.2322,18196.0
2023-06-08 14:20:00,31.87,31.91,31.86,31.89,30877.0,29.2322,29.2689,29.2231,29.2506,30877.0
2023-06-08 14:25:00,31.89,31.93,31.88,31.93,9193.0,29.2506,29.2873,29.2414,29.2873,9193.0
2023-06-08 14:30:00,31.93,31.95,31.91,31.93,26218.0,29.2873,29.3056,29.2689,29.2873,26218.0
2023-06-08 14:35:00,31.93,31.93,31.85,31.88,109478.0,29.2873,29.2873,29.2139,29.2414,109478.0
2023-06-08 14:40:00,31.88,31.89,31.85,31.86,15276.0,29.2414,29.2506,29.2139,29.2231,15276.0
2023-06-08 14:45:00,31.86,31.86,31.82,31.84,19311.0,29.2231,29.2231,29.1864,29.2047,19311.0
2023-06-08 14:50:00,31.84,31.84,31.8,31.84,15446.0,29.2047,29.2047,29.168,29.2047,15446.0
2023-06-08 14:55:00,31.84,31.84,31.79,31.8,24351.0,29.2047,29.2047,29.1588,29.168,24351.0
2023-06-08 15:00:00,31.81,31.84,31.8,31.82,15935.0,29.1772,29.2047,29.168,29.1864,15935.0
2023-06-08 15:05:00,31.82,31.85,31.81,31.83,23606.0,29.1864,29.2139,29.1772,29.1955,23606.0
2023-06-08 15:10:00,31.83,31.83,31.79,31.79,23521.0,29.1955,29.1955,29.1588,29.1588,23521.0
2023-06-08 15:15:00,31.8,31.82,31.77,31.79,24144.0,29.168,29.1864,29.1405,29.1588,24144.0
2023-06-08 15:20:00,31.79,31.81,31.78,31.8,28136.0,29.1588,29.1772,29.1497,29.168,28136.0
2023-06-08 15:25:00,31.8,31.81,31.78,31.81,25532.0,29.168,29.1772,29.1497,29.1772,25532.0
2023-06-08 15:30:00,31.81,31.81,31.73,31.74,44433.0,29.1772,29.1772,29.1038,29.113,44433.0
2023-06-08 15:35:00,31.74,31.77,31.72,31.76,31331.0,29.113,29.1405,29.0946,29.1313,31331.0
2023-06-08 15:40:00,31.76,31.8,31.75,31.8,37719.0,29.1313,29.168,29.1222,29.168,37719.0
2023-06-08 15:45:00,31.8,31.82,31.78,31.79,110806.0,29.168,29.1864,29.1497,29.1588,110806.0
2023-06-08 15:50:00,31.8,31.84,31.79,31.81,129186.0,29.168,29.2047,29.1588,29.1772,129186.0
2023-06-08 15:55:00,31.81,31.82,31.75,31.76,191136.0,29.1772,29.1864,29.1222,29.1313,191136.0
2023-06-09 09:30:00,31.77,31.77,31.6,31.64,29865.0,29.1405,29.1405,28.9846,29.0213,29865.0
2023-06-09 09:35:00,31.64,31.64,31.45,31.61,20814.0,29.0213,29.0213,28.847,28.9937,20814.0
2023-06-09 09:40:00,31.6,31.63,31.48,31.54,17990.0,28.9846,29.0121,28.8745,28.9295,17990.0
2023-06-09 09:45:00,31.54,31.56,31.45,31.52,26257.0,28.9295,28.9479,28.847,28.9112,26257.0
2023-06-09 09:50:00,31.53,31.63,31.53,31.59,22978.0,28.9204,29.0121,28.9204,28.9754,22978.0
2023-06-09 09:55:00,31.59,31.61,31.51,31.51,21842.0,28.9754,28.9937,28.902,28.902,21842.0
2023-06-09 10:00:00,31.52,31.68,31.52,31.68,16378.0,28.9112,29.058,28.9112,29.058,16378.0
2023-06-09 10:05:00,31.7,31.74,31.65,31.74,11752.0,29.0763,29.113,29.0304,29.113,11752.0
2023-06-09 10:10:00,31.74,31.75,31.67,31.69,19604.0,29.113,29.1222,29.0488,29.0671,19604.0
2023-06-09 10:15:00,31.69,31.73,31.68,31.71,8642.0,29.0671,29.1038,29.058,29.0855,8642.0
2023-06-09 10:20:00,31.71,31.71,31.65,31.68,15091.0,29.0855,29.0855,29.0304,29.058,15091.0
2023-06-09 10:25:00,31.67,31.71,31.64,31.7,9642.0,29.0488,29.0855,29.0213,29.0763,9642.0
2023-06-09 10:30:00,31.7,31.7,31.63,31.65,9369.0,29.0763,29.0763,29.0121,29.0304,9369.0
2023-06-09 10:35:00,31.64,31.69,31.62,31.67,9835.0,29.0213,29.0671,29.0029,29.0488,9835.0
2023-06-09 10:40:00,31.66,31.71,31.64,31.69,10514.0,29.0396,29.0855,29.0213,29.0671,10514.0
2023-06-09 10:45:00,31.7,31.77,31.67,31.72,10544.0,29.0763,29.1405,29.0488,29.0946,10544.0
2023-06-09 10:50:00,31.72,31.72,31.67,31.7,100220.0,29.0946,29.0946,29.0488,29.0763,100220.0
2023-06-09 10:55:00,31.71,31.74,31.67,31.68,19455.0,29.0855,29.113,29.0488,29.058,19455.0
2023-06-09 11:00:00,31.69,31.69,31.57,31.59,32977.0,29.0671,29.0671,28.9571,28.9754,32977.0
2023-06-09 11:05:00,31.6,31.6,31.51,31.51,25578.0,28.9846,28.9846,28.902,28.902,25578.0
2023-06-09 11:10:00,31.51,31.52,31.46,31.5,21708.0,28.902,28.9112,28.8562,28.8929,21708.0
2023-06-09 11:15:00,31.5,31.59,31.48,31.58,45052.0,28.8929,28.9754,28.8745,28.9662,45052.0
2023-06-09 11:20:00,31.59,31.59,31.51,31.52,17943.0,28.9754,28.9754,28.902,28.9112,17943.0
2023-06-09 11:25:00,31.51,31.53,31.46,31.53,13423.0,28.902,28.9204,28.8562,28.9204,13423.0
2023-06-09 11:30:00,31.53,31.53,31.46,31.51,68764.0,28.9204,28.9204,28.8562,28.902,68764.0
2023-06-09 11:35:00,31.52,31.53,31.48,31.5,18200.0,28.9112,28.9204,28.8745,28.8929,18200.0
2023-06-09 11:40:00,31.5,31.52,31.49,31.5,11141.0,28.8929,28.9112,28.8837,28.8929,11141.0
2023-06-09 11:45:00,31.5,31.53,31.49,31.5,25203.0,28.8929,28.9204,28.8837,28.8929,25203.0
2023-06-09 11:50:00,31.51,31.51,31.49,31.51,6523.0,28.902,28.902,28.8837,28.902,6523.0
2023-06-09 11:55:00,31.5,31.52,31.47,31.52,23027.0,28.8929,28.9112,28.8653,28.9112,23027.0
2023-06-09 12:00:00,31.51,31.52,31.49,31.5,16351.0,28.902,28.9112,28.8837,28.8929,16351.0
2023-06-09 12:05:00,31.5,31.52,31.47,31.48,10139.0,28.8929,28.9112,28.8653,28.8745,10139.0
2023-06-09 12:10:00,31.48,31.51,31.47,31.5,8729.0,28.8745,28.902,28.8653,28.8929,8729.0
2023-06-09 12:15:00,31.49,31.51,31.48,31.48,10496.0,28.8837,28.902,28.8745,28.8745,10496.0
2023-06-09 12:20:00,31.49,31.52,31.48,31.49,13764.0,28.8837,28.9112,28.8745,28.8837,13764.0
2023-06-09 12:25:00,31.49,31.52,31.48,31.51,6600.0,28.8837,28.9112,28.8745,28.902,6600.0
2023-06-09 12:30:00,31.51,31.55,31.5,31.54,6827.0,28.902,28.9387,28.8929,28.9295,6827.0
2023-06-09 12:35:00,31.54,31.54,31.49,31.52,17246.0,28.9295,28.9295,28.8837,28.9112,17246.0
2023-06-09 12:40:00,31.52,31.54,31.51,31.53,8609.0,28.9112,28.9295,28.902,28.9204,8609.0
2023-06-09 12:45:00,31.53,31.58,31.53,31.57,8958.0,28.9204,28.9662,28.9204,28.9571,8958.0
2023-06-09 12:50:00,31.57,31.58,31.54,31.57,13223.0,28.9571,28.9662,28.9295,28.9571,13223.0
2023-06-09 12:55:00,31.57,31.6,31.56,31.6,11408.0,28.9571,28.9846,28.9479,28.9846,11408.0
2023-06-09 13:00:00,31.6,31.62,31.59,31.62,8207.0,28.9846,29.0029,28.9754,29.0029,8207.0
2023-06-09 13:05:00,31.62,31.63,31.61,31.63,6865.0,29.0029,29.0121,28.9937,29.0121,6865.0
2023-06-09 13:10:00,31.62,31.62,31.6,31.6,6035.0,29.0029,29.0029,28.9846,28.9846,6035.0
2023-06-09 13:15:00,31.61,31.61,31.56,31.57,16167.0,28.9937,28.9937,28.9479,28.9571,16167.0
2023-06-09 13:20:00,31.58,31.58,31.55,31.57,7023.0,28.9662,28.9662,28.9387,28.9571,7023.0
2023-06-09 13:25:00,31.56,31.57,31.53,31.54,10801.0,28.9479,28.9571,28.9204,28.9295,10801.0
2023-06-09 13:30:00,31.55,31.58,31.54,31.55,11397.0,28.9387,28.9662,28.9295,28.9387,11397.0
2023-06-09 13:35:00,31.56,31.57,31.55,31.56,10157.0,28.9479,28.9571,28.9387,28.9479,10157.0
2023-06-09 13:40:00,31.57,31.59,31.56,31.59,8837.0,28.9571,28.9754,28.9479,28.9754,8837.0
2023-06-09 13:45:00,31.58,31.61,31.56,31.57,16730.0,28.9662,28.9937,28.9479,28.9571,16730.0
2023-06-09 13:50:00,31.57,31.58,31.54,31.58,15549.0,28.9571,28.9662,28.9295,28.9662,15549.0
2023-06-09 13:55:00,31.57,31.6,31.57,31.59,20797.0,28.9571,28.9846,28.9571,28.9754,20797.0
2023-06-09 14:00:00,31.59,31.6,31.56,31.59,11105.0,28.9754,28.9846,28.9479,28.9754,11105.0
2023-06-09 14:05:00,31.6,31.62,31.59,31.6,16421.0,28.9846,29.0029,28.9754,28.9846,16421.0
2023-06-09 14:10:00,31.61,31.64,31.6,31.63,25492.0,28.9937,29.0213,28.9846,29.0121,25492.0
2023-06-09 14:15:00,31.64,31.65,31.6,31.65,20661.0,29.0213,29.0304,28.9846,29.0304,20661.0
2023-06-09 14:20:00,31.65,31.65,31.61,31.64,60778.0,29.0304,29.0304,28.9937,29.0213,60778.0
2023-06-09 14:25:00,31.65,31.65,31.57,31.59,76784.0,29.0304,29.0304,28.9571,28.9754,76784.0
2023-06-09 14:30:00,31.6,31.61,31.58,31.59,10481.0,28.9846,28.9937,28.9662,28.9754,10481.0
2023-06-09 14:35:00,31.59,31.6,31.56,31.58,15981.0,28.9754,28.9846,28.9479,28.9662,15981.0
2023-06-09 14:40:00,31.57,31.59,31.56,31.59,10381.0,28.9571,28.9754,28.9479,28.9754,10381.0
2023-06-09 14:45:00,31.58,31.63,31.57,31.62,19740.0,28.9662,29.0121,28.9571,29.0029,19740.0
2023-06-09 14:50:00,31.62,31.62,31.59,31.6,12172.0,29.0029,29.0029,28.9754,28.9846,12172.0
2023-06-09 14:55:00,31.61,31.62,31.59,31.61,9967.0,28.9937,29.0029,28.9754,28.9937,9967.0
2023-06-09 15:00:00,31.61,31.68,31.6,31.68,12947.0,28.9937,29.058,28.9846,29.058,12947.0
2023-06-09 15:05:00,31.68,31.68,31.63,31.63,35021.0,29.058,29.058,29.0121,29.0121,35021.0
2023-06-09 15:10:00,31.64,31.67,31.63,31.67,9004.0,29.0213,29.0488,29.0121,29.0488,9004.0
2023-06-09 15:15:00,31.67,31.68,31.65,31.68,12737.0,29.0488,29.058,29.0304,29.058,12737.0
2023-06-09 15:20:00,31.67,31.69,31.66,31.69,23021.0,29.0488,29.0671,29.0396,29.0671,23021.0
2023-06-09 15:25:00,31.68,31.69,31.66,31.68,16561.0,29.058,29.0671,29.0396,29.058,16561.0
2023-06-09 15:30:00,31.68,31.7,31.66,31.7,23966.0,29.058,29.0763,29.0396,29.0763,23966.0
2023-06-09 15:35:00,31.69,31.72,31.66,31.71,35536.0,29.0671,29.0946,29.0396,29.0855,35536.0
2023-06-09 15:40:00,31.71,31.74,31.7,31.73,31857.0,29.0855,29.113,29.0763,29.1038,31857.0
2023-06-09 15:45:00,31.72,31.77,31.72,31.76,62279.0,29.0946,29.1405,29.0946,29.1313,62279.0
2023-06-09 15:50:00,31.77,31.77,31.7,31.71,90107.0,29.1405,29.1405,29.0763,29.0855,90107.0
2023-06-09 15:55:00,31.71,31.73,31.67,31.69,266535.0,29.0855,29.1038,29.0488,29.0671,266535.0
2023-06-12 09:30:00,31.38,31.38,31.04,31.18,151861.0,28.7828,28.7828,28.4709,28.5993,151861.0
2023-06-12 09:35:00,31.18,31.23,30.96,31.23,56888.0,28.5993,28.6452,28.3975,28.6452,56888.0
2023-06-12 09:40:00,31.23,31.33,31.22,31.26,43888.0,28.6452,28.7369,28.636,28.6727,43888.0
2023-06-12 09:45:00,31.26,31.28,31.13,31.25,38649.0,28.6727,28.6911,28.5535,28.6635,38649.0
2023-06-12 09:50:00,31.25,31.51,31.25,31.51,46652.0,28.6635,28.902,28.6635,28.902,46652.0
2023-06-12 09:55:00,31.52,31.58,31.51,31.58,37017.0,28.9112,28.9662,28.902,28.9662,37017.0
2023-06-12 10:00:00,31.58,31.59,31.44,31.44,49957.0,28.9662,28.9754,28.8378,28.8378,49957.0
2023-06-12 10:05:00,31.45,31.52,31.42,31.5,85941.0,28.847,28.9112,28.8195,28.8929,85941.0
2023-06-12 10:10:00,31.5,31.54,31.47,31.54,79500.0,28.8929,28.9295,28.8653,28.9295,79500.0
2023-06-12 10:15:00,31.53,31.56,31.44,31.46,107014.0,28.9204,28.9479,28.8378,28.8562,107014.0
2023-06-12 10:20:00,31.45,31.45,31.26,31.27,71632.0,28.847,28.847,28.6727,28.6819,71632.0
2023-06-12 10:25:00,31.26,31.33,31.23,31.31,25720.0,28.6727,28.7369,28.6452,28.7186,25720.0
2023-06-12 10:30:00,31.31,31.31,31.22,31.22,25313.0,28.7186,28.7186,28.636,28.636,25313.0
2023-06-12 10:35:00,31.22,31.22,31.1,31.11,24365.0,28.636,28.636,28.526,28.5351,24365.0
2023-06-12 10:40:00,31.11,31.17,31.1,31.13,25799.0,28.5351,28.5902,28.526,28.5535,25799.0
2023-06-12 10:45:00,31.13,31.18,31.09,31.13,28784.0,28.5535,28.5993,28.5168,28.5535,28784.0
2023-06-12 10:50:00,31.14,31.17,31.14,31.15,15827.0,28.5626,28.5902,28.5626,28.5718,15827.0
2023-06-12 10:55:00,31.16,31.29,31.15,31.26,37099.0,28.581,28.7002,28.5718,28.6727,37099.0
2023-06-12 11:00:00,31.27,31.31,31.26,31.28,97946.0,28.6819,28.7186,28.6727,28.6911,97946.0
2023-06-12 11:05:00,31.27,31.29,31.25,31.28,50474.0,28.6819,28.7002,28.6635,28.6911,50474.0
2023-06-12 11:10:00,31.27,31.33,31.26,31.31,39599.0,28.6819,28.7369,28.6727,28.7186,39599.0
2023-06-12 11:15:00,31.31,31.31,31.27,31.28,22651.0,28.7186,28.7186,28.6819,28.6911,22651.0
2023-06-12 11:20:00,31.27,31.27,31.17,31.18,13569.0,28.6819,28.6819,28.5902,28.5993,13569.0
2023-06-12 11:25:00,31.18,31.23,31.16,31.2,21046.0,28.5993,28.6452,28.581,28.6177,21046.0
2023-06-12 11:30:00,31.21,31.25,31.17,31.18,15838.0,28.6269,28.6635,28.5902,28.5993,15838.0
2023-06-12 11:35:00,31.18,31.2,31.11,31.15,59560.0,28.5993,28.6177,28.5351,28.5718,59560.0
2023-06-12 11:40:00,31.15,31.16,31.12,31.15,17128.0,28.5718,28.581,28.5443,28.5718,17128.0
2023-06-12 11:45:00,31.14,31.2,31.12,31.16,20516.0,28.5626,28.6177,28.5443,28.581,20516.0
2023-06-12 11:50:00,31.16,31.19,31.15,31.15,17056.0,28.581,28.6085,28.5718,28.5718,17056.0
2023-06-12 11:55:00,31.15,31.23,31.14,31.22,22548.0,28.5718,28.6452,28.5626,28.636,22548.0
2023-06-12 12:00:00,31.22,31.31,31.2,31.29,55693.0,28.636,28.7186,28.6177,28.7002,55693.0
2023-06-12 12:05:00,31.29,31.3,31.25,31.28,10656.0,28.7002,28.7094,28.6635,28.6911,10656.0
2023-06-12 12:10:00,31.27,31.32,31.25,31.32,16500.0,28.6819,28.7277,28.6635,28.7277,16500.0
2023-06-12 12:15:00,31.31,31.34,31.28,31.28,32421.0,28.7186,28.7461,28.6911,28.6911,32421.0
2023-06-12 12:20:00,31.28,31.29,31.25,31.26,21595.0,28.6911,28.7002,28.6635,28.6727,21595.0
2023-06-12 12:25:00,31.28,31.28,31.24,31.25,5504.0,28.6911,28.6911,28.6544,28.6635,5504.0
2023-06-12 12:30:00,31.25,31.27,31.22,31.23,10121.0,28.6635,28.6819,28.636,28.6452,10121.0
2023-06-12 12:35:00,31.23,31.29,31.22,31.26,21190.0,28.6452,28.7002,28.636,28.6727,21190.0
2023-06-12 12:40:00,31.27,31.27,31.22,31.25,79720.0,28.6819,28.6819,28.636,28.6635,79720.0
2023-06-12 12:45:00,31.25,31.26,31.21,31.24,12096.0,28.6635,28.6727,28.6269,28.6544,12096.0
2023-06-12 12:50:00,31.24,31.24,31.2,31.21,10483.0,28.6544,28.6544,28.6177,28.6269,10483.0
2023-06-12 12:55:00,31.21,31.23,31.2,31.22,22493.0,28.6269,28.6452,28.6177,28.636,22493.0
2023-06-12 13:00:00,31.21,31.25,31.21,31.21,35739.0,28.6269,28.6635,28.6269,28.6269,35739.0
2023-06-12 13:05:00,31.21,31.22,31.19,31.21,16690.0,28.6269,28.636,28.6085,28.6269,16690.0
2023-06-12 13:10:00,31.21,31.23,31.2,31.21,11726.0,28.6269,28.6452,28.6177,28.6269,11726.0
2023-06-12 13:15:00,31.21,31.22,31.19,31.19,16680.0,28.6269,28.636,28.6085,28.6085,16680.0
2023-06-12 13:20:00,31.2,31.2,31.14,31.15,32682.0,28.6177,28.6177,28.5626,28.5718,32682.0
2023-06-12 13:25:00,31.16,31.16,31.12,31.14,14008.0,28.581,28.581,28.5443,28.5626,14008.0
2023-06-12 13:30:00,31.14,31.15,31.1,31.11,30267.0,28.5626,28.5718,28.526,28.5351,30267.0
2023-06-12 13:35:00,31.1,31.12,31.08,31.11,11633.0,28.526,28.5443,28.5076,28.5351,11633.0
2023-06-12 13:40:00,31.12,31.14,31.11,31.14,10052.0,28.5443,28.5626,28.5351,28.5626,10052.0
2023-06-12 13:45:00,31.15,31.17,31.13,31.15,26959.0,28.5718,28.5902,28.5535,28.5718,26959.0
2023-06-12 13:50:00,31.15,31.15,31.11,31.12,11792.0,28.5718,28.5718,28.5351,28.5443,11792.0
2023-06-12 13:55:00,31.12,31.14,31.12,31.13,10512.0,28.5443,28.5626,28.5443,28.5535,10512.0
2023-06-12 14:00:00,31.13,31.15,31.12,31.12,6184.0,28.5535,28.5718,28.5443,28.5443,6184.0
2023-06-12 14:05:00,31.13,31.14,31.11,31.13,15842.0,28.5535,28.5626,28.5351,28.5535,15842.0
2023-06-12 14:10:00,31.12,31.12,31.09,31.09,12394.0,28.5443,28.5443,28.5168,28.5168,12394.0
2023-06-12 14:15:00,31.09,31.11,31.09,31.09,7507.0,28.5168,28.5351,28.5168,28.5168,7507.0
2023-06-12 14:20:00,31.1,31.11,31.09,31.1,12973.0,28.526,28.5351,28.5168,28.526,12973.0
2023-06-12 14:25:00,31.1,31.11,31.07,31.08,15743.0,28.526,28.5351,28.4984,28.5076,15743.0
2023-06-12 14:30:00,31.08,31.16,31.08,31.13,38667.0,28.5076,28.581,28.5076,28.5535,38667.0
2023-06-12 14:35:00,31.13,31.16,31.13,31.16,9459.0,28.5535,28.581,28.5535,28.581,9459.0
2023-06-12 14:40:00,31.17,31.17,31.14,31.16,9576.0,28.5902,28.5902,28.5626,28.581,9576.0
2023-06-12 14:45:00,31.15,31.22,31.15,31.22,13674.0,28.5718,28.636,28.5718,28.636,13674.0
2023-06-12 14:50:00,31.21,31.23,31.18,31.2,23927.0,28.6269,28.6452,28.5993,28.6177,23927.0
2023-06-12 14:55:00,31.2,31.21,31.18,31.2,15020.0,28.6177,28.6269,28.5993,28.6177,15020.0
2023-06-12 15:00:00,31.21,31.23,31.19,31.23,13168.0,28.6269,28.6452,28.6085,28.6452,13168.0
2023-06-12 15:05:00,31.22,31.22,31.19,31.21,20241.0,28.636,28.636,28.6085,28.6269,20241.0
2023-06-12 15:10:00,31.21,31.26,31.21,31.26,24580.0,28.6269,28.6727,28.6269,28.6727,24580.0
2023-06-12 15:15:00,31.26,31.3,31.26,31.27,13368.0,28.6727,28.7094,28.6727,28.6819,13368.0
2023-06-12 15:20:00,31.27,31.27,31.24,31.27,20039.0,28.6819,28.6819,28.6544,28.6819,20039.0
2023-06-12 15:25:00,31.27,31.29,31.26,31.29,12634.0,28.6819,28.7002,28.6727,28.7002,12634.0
2023-06-12 15:30:00,31.29,31.3,31.25,31.26,31020.0,28.7002,28.7094,28.6635,28.6727,31020.0
2023-06-12 15:35:00,31.26,31.26,31.22,31.23,32545.0,28.6727,28.6727,28.636,28.6452,32545.0
2023-06-12 15:40:00,31.24,31.3,31.23,31.29,52232.0,28.6544,28.7094,28.6452,28.7002,52232.0
2023-06-12 15:45:00,31.28,31.29,31.26,31.29,48282.0,28.6911,28.7002,28.6727,28.7002,48282.0
2023-06-12 15:50:00,31.29,31.34,31.29,31.32,114776.0,28.7002,28.7461,28.7002,28.7277,114776.0
2023-06-12 15:55:00,31.32,31.34,31.3,31.33,159900.0,28.7277,28.7461,28.7094,28.7369,159900.0
2023-06-13 09:30:00,31.56,31.56,31.41,31.51,49682.0,28.9479,28.9479,28.8103,28.902,49682.0
2023-06-13 09:35:00,31.5,31.73,31.47,31.72,29468.0,28.8929,29.1038,28.8653,29.0946,29468.0
2023-06-13 09:40:00,31.71,31.81,31.69,31.78,32834.0,29.0855,29.1772,29.0671,29.1497,32834.0
2023-06-13 09:45:00,31.79,31.92,31.79,31.9,31606.0,29.1588,29.2781,29.1588,29.2597,31606.0
2023-06-13 09:50:00,31.91,31.92,31.75,31.75,24072.0,29.2689,29.2781,29.1222,29.1222,24072.0
2023-06-13 09:55:00,31.75,31.8,31.71,31.76,20999.0,29.1222,29.168,29.0855,29.1313,20999.0
2023-06-13 10:00:00,31.76,31.79,31.72,31.78,27209.0,29.1313,29.1588,29.0946,29.1497,27209.0
2023-06-13 10:05:00,31.78,31.83,31.74,31.8,20415.0,29.1497,29.1955,29.113,29.168,20415.0
2023-06-13 10:10:00,31.79,31.82,31.73,31.8,12910.0,29.1588,29.1864,29.1038,29.168,12910.0
2023-06-13 10:15:00,31.8,31.81,31.72,31.79,31210.0,29.168,29.1772,29.0946,29.1588,31210.0
2023-06-13 10:20:00,31.78,31.8,31.76,31.77,22527.0,29.1497,29.168,29.1313,29.1405,22527.0
2023-06-13 10:25:00,31.76,31.84,31.75,31.84,25742.0,29.1313,29.2047,29.1222,29.2047,25742.0
2023-06-13 10:30:00,31.84,31.84,31.75,31.8,14647.0,29.2047,29.2047,29.1222,29.168,14647.0
2023-06-13 10:35:00,31.8,31.87,31.79,31.83,17459.0,29.168,29.2322,29.1588,29.1955,17459.0
2023-06-13 10:40:00,31.84,31.84,31.77,31.78,25507.0,29.2047,29.2047,29.1405,29.1497,25507.0
2023-06-13 10:45:00,31.78,31.85,31.78,31.8,14268.0,29.1497,29.2139,29.1497,29.168,14268.0
2023-06-13 10:50:00,31.8,31.82,31.77,31.78,22842.0,29.168,29.1864,29.1405,29.1497,22842.0
2023-06-13 10:55:00,31.78,31.83,31.76,31.77,20096.0,29.1497,29.1955,29.1313,29.1405,20096.0
2023-06-13 11:00:00,31.77,31.84,31.77,31.82,15769.0,29.1405,29.2047,29.1405,29.1864,15769.0
2023-06-13 11:05:00,31.81,31.81,31.75,31.76,14605.0,29.1772,29.1772,29.1222,29.1313,14605.0
2023-06-13 11:10:00,31.76,31.81,31.75,31.81,26253.0,29.1313,29.1772,29.1222,29.1772,26253.0
2023-06-13 11:15:00,31.81,31.83,31.75,31.76,19311.0,29.1772,29.1955,29.1222,29.1313,19311.0
2023-06-13 11:20:00,31.76,31.83,31.75,31.82,14037.0,29.1313,29.1955,29.1222,29.1864,14037.0
2023-06-13 11:25:00,31.83,31.84,31.8,31.81,9454.0,29.1955,29.2047,29.168,29.1772,9454.0
2023-06-13 11:30:00,31.81,31.84,31.79,31.81,15005.0,29.1772,29.2047,29.1588,29.1772,15005.0
2023-06-13 11:35:00,31.81,31.82,31.75,31.77,13190.0,29.1772,29.1864,29.1222,29.1405,13190.0
2023-06-13 11:40:00,31.77,31.81,31.76,31.8,12818.0,29.1405,29.1772,29.1313,29.168,12818.0
2023-06-13 11:45:00,31.8,31.8,31.77,31.79,13026.0,29.168,29.168,29.1405,29.1588,13026.0
2023-06-13 11:50:00,31.8,31.82,31.79,31.8,13406.0,29.168,29.1864,29.1588,29.168,13406.0
2023-06-13 11:55:00,31.8,31.81,31.74,31.74,15013.0,29.168,29.1772,29.113,29.113,15013.0
2023-06-13 12:00:00,31.74,31.74,31.7,31.71,21219.0,29.113,29.113,29.0763,29.0855,21219.0
2023-06-13 12:05:00,31.72,31.77,31.72,31.74,27145.0,29.0946,29.1405,29.0946,29.113,27145.0
2023-06-13 12:10:00,31.74,31.75,31.72,31.74,6722.0,29.113,29.1222,29.0946,29.113,6722.0
2023-06-13 12:15:00,31.74,31.78,31.73,31.77,15609.0,29.113,29.1497,29.1038,29.1405,15609.0
2023-06-13 12:20:00,31.78,31.87,31.76,31.87,23016.0,29.1497,29.2322,29.1313,29.2322,23016.0
2023-06-13 12:25:00,31.87,31.88,31.83,31.86,16544.0,29.2322,29.2414,29.1955,29.2231,16544.0
2023-06-13 12:30:00,31.85,31.86,31.81,31.82,12567.0,29.2139,29.2231,29.1772,29.1864,12567.0
2023-06-13 12:35:00,31.82,31.83,31.78,31.8,12441.0,29.1864,29.1955,29.1497,29.168,12441.0
2023-06-13 12:40:00,31.8,31.81,31.78,31.79,12947.0,29.168,29.1772,29.1497,29.1588,12947.0
2023-06-13 12:45:00,31.79,31.79,31.77,31.78,13396.0,29.1588,29.1588,29.1405,29.1497,13396.0
2023-06-13 12:50:00,31.78,31.82,31.77,31.82,10149.0,29.1497,29.1864,29.1405,29.1864,10149.0
2023-06-13 12:55:00,31.82,31.82,31.78,31.79,12004.0,29.1864,29.1864,29.1497,29.1588,12004.0
2023-06-13 13:00:00,31.79,31.82,31.78,31.82,30420.0,29.1588,29.1864,29.1497,29.1864,30420.0
2023-06-13 13:05:00,31.82,31.83,31.77,31.79,15611.0,29.1864,29.1955,29.1405,29.1588,15611.0
2023-06-13 13:10:00,31.79,31.8,31.74,31.75,6692.0,29.1588,29.168,29.113,29.1222,6692.0
2023-06-13 13:15:00,31.74,31.77,31.74,31.76,16472.0,29.113,29.1405,29.113,29.1313,16472.0
2023-06-13 13:20:00,31.76,31.79,31.75,31.79,12430.0,29.1313,29.1588,29.1222,29.1588,12430.0
2023-06-13 13:25:00,31.79,31.81,31.76,31.8,13831.0,29.1588,29.1772,29.1313,29.168,13831.0
2023-06-13 13:30:00,31.8,31.8,31.7,31.71,27879.0,29.168,29.168,29.0763,29.0855,27879.0
2023-06-13 13:35:00,31.7,31.7,31.66,31.67,11212.0,29.0763,29.0763,29.0396,29.0488,11212.0
2023-06-13 13:40:00,31.67,31.7,31.66,31.7,19179.0,29.0488,29.0763,29.0396,29.0763,19179.0
2023-06-13 13:45:00,31.7,31.76,31.7,31.76,9430.0,29.0763,29.1313,29.0763,29.1313,9430.0
2023-06-13 13:50:00,31.76,31.77,31.74,31.76,20401.0,29.1313,29.1405,29.113,29.1313,20401.0
2023-06-13 13:55:00,31.77,31.83,31.77,31.82,28497.0,29.1405,29.1955,29.1405,29.1864,28497.0
2023-06-13 14:00:00,31.82,31.88,31.81,31.88,15243.0,29.1864,29.2414,29.1772,29.2414,15243.0
2023-06-13 14:05:00,31.88,31.9,31.86,31.88,17988.0,29.2414,29.2597,29.2231,29.2414,17988.0
2023-06-13 14:10:00,31.88,31.88,31.82,31.84,51498.0,29.2414,29.2414,29.1864,29.2047,51498.0
2023-06-13 14:15:00,31.83,31.83,31.8,31.82,8754.0,29.1955,29.1955,29.168,29.1864,8754.0
2023-06-13 14:20:00,31.82,31.83,31.78,31.82,19334.0,29.1864,29.1955,29.1497,29.1864,19334.0
2023-06-13 14:25:00,31.83,31.83,31.78,31.81,19386.0,29.1955,29.1955,29.1497,29.1772,19386.0
2023-06-13 14:30:00,31.81,31.81,31.75,31.76,13468.0,29.1772,29.1772,29.1222,29.1313,13468.0
2023-06-13 14:35:00,31.75,31.76,31.73,31.76,12829.0,29.1222,29.1313,29.1038,29.1313,12829.0
2023-06-13 14:40:00,31.77,31.77,31.73,31.76,9574.0,29.1405,29.1405,29.1038,29.1313,9574.0
2023-06-13 14:45:00,31.75,31.78,31.73,31.74,12311.0,29.1222,29.1497,29.1038,29.113,12311.0
2023-06-13 14:50:00,31.74,31.74,31.72,31.73,12694.0,29.113,29.113,29.0946,29.1038,12694.0
2023-06-13 14:55:00,31.73,31.79,31.73,31.78,18754.0,29.1038,29.1588,29.1038,29.1497,18754.0
2023-06-13 15:00:00,31.78,31.82,31.77,31.81,18371.0,29.1497,29.1864,29.1405,29.1772,18371.0
2023-06-13 15:05:00,31.81,31.82,31.77,31.79,25685.0,29.1772,29.1864,29.1405,29.1588,25685.0
2023-06-13 15:10:00,31.79,31.82,31.78,31.82,28969.0,29.1588,29.1864,29.1497,29.1864,28969.0
2023-06-13 15:15:00,31.81,31.82,31.76,31.77,26516.0,29.1772,29.1864,29.1313,29.1405,26516.0
2023-06-13 15:20:00,31.78,31.81,31.77,31.77,16275.0,29.1497,29.1772,29.1405,29.1405,16275.0
2023-06-13 15:25:00,31.77,31.79,31.76,31.79,11441.0,29.1405,29.1588,29.1313,29.1588,11441.0
2023-06-13 15:30:00,31.79,31.8,31.75,31.76,14594.0,29.1588,29.168,29.1222,29.1313,14594.0
2023-06-13 15:35:00,31.75,31.76,31.7,31.71,28599.0,29.1222,29.1313,29.0763,29.0855,28599.0
2023-06-13 15:40:00,31.7,31.71,31.65,31.66,65443.0,29.0763,29.0855,29.0304,29.0396,65443.0
2023-06-13 15:45:00,31.65,31.67,31.6,31.61,73928.0,29.0304,29.0488,28.9846,28.9937,73928.0
2023-06-13 15:50:00,31.61,31.62,31.55,31.6,134498.0,28.9937,29.0029,28.9387,28.9846,134498.0
2023-06-13 15:55:00,31.59,31.61,31.54,31.55,489728.0,28.9754,28.9937,28.9295,28.9387,489728.0
2023-06-14 09:30:00,31.9,32.02,31.83,31.99,71285.0,29.2597,29.3698,29.1955,29.3423,71285.0
2023-06-14 09:35:00,32.01,32.16,31.95,32.06,47976.0,29.3606,29.4982,29.3056,29.4065,47976.0
2023-06-14 09:40:00,32.06,32.11,31.95,32.02,36576.0,29.4065,29.4524,29.3056,29.3698,36576.0
2023-06-14 09:45:00,32.03,32.12,31.92,31.93,40067.0,29.379,29.4615,29.2781,29.2873,40067.0
2023-06-14 09:50:00,31.95,32.0,31.85,31.92,18822.0,29.3056,29.3515,29.2139,29.2781,18822.0
2023-06-14 09:55:00,31.92,31.95,31.87,31.93,17885.0,29.2781,29.3056,29.2322,29.2873,17885.0
2023-06-14 10:00:00,31.93,31.98,31.89,31.95,15752.0,29.2873,29.3331,29.2506,29.3056,15752.0
2023-06-14 10:05:00,31.95,31.95,31.87,31.93,12973.0,29.3056,29.3056,29.2322,29.2873,12973.0
2023-06-14 10:10:00,31.93,31.94,31.88,31.92,7177.0,29.2873,29.2964,29.2414,29.2781,7177.0
2023-06-14 10:15:00,31.91,31.91,31.84,31.86,21467.0,29.2689,29.2689,29.2047,29.2231,21467.0
2023-06-14 10:20:00,31.86,31.86,31.81,31.86,22252.0,29.2231,29.2231,29.1772,29.2231,22252.0
2023-06-14 10:25:00,31.85,31.86,31.8,31.82,13063.0,29.2139,29.2231,29.168,29.1864,13063.0
2023-06-14 10:30:00,31.82,31.93,31.81,31.9,14827.0,29.1864,29.2873,29.1772,29.2597,14827.0
2023-06-14 10:35:00,31.9,31.9,31.84,31.89,8128.0,29.2597,29.2597,29.2047,29.2506,8128.0
2023-06-14 10:40:00,31.89,31.92,31.84,31.84,13375.0,29.2506,29.2781,29.2047,29.2047,13375.0
2023-06-14 10:45:00,31.85,31.91,31.84,31.9,11638.0,29.2139,29.2689,29.2047,29.2597,11638.0
2023-06-14 10:50:00,31.89,31.91,31.88,31.89,10772.0,29.2506,29.2689,29.2414,29.2506,10772.0
2023-06-14 10:55:00,31.9,31.96,31.9,31.96,10540.0,29.2597,29.3148,29.2597,29.3148,10540.0
2023-06-14 11:00:00,31.96,32.03,31.95,32.02,15838.0,29.3148,29.379,29.3056,29.3698,15838.0
2023-06-14 11:05:00,32.01,32.01,31.92,31.93,22175.0,29.3606,29.3606,29.2781,29.2873,22175.0
2023-06-14 11:10:00,31.94,31.98,31.91,31.98,20322.0,29.2964,29.3331,29.2689,29.3331,20322.0
2023-06-14 11:15:00,31.97,32.03,31.95,32.01,24434.0,29.324,29.379,29.3056,29.3606,24434.0
2023-06-14 11:20:00,32.01,32.03,32.0,32.02,17039.0,29.3606,29.379,29.3515,29.3698,17039.0
2023-06-14 11:25:00,32.02,32.04,31.99,32.01,26306.0,29.3698,29.3882,29.3423,29.3606,26306.0
2023-06-14 11:30:00,32.0,32.01,31.94,31.96,41760.0,29.3515,29.3606,29.2964,29.3148,41760.0
2023-06-14 11:35:00,31.96,31.97,31.94,31.96,25073.0,29.3148,29.324,29.2964,29.3148,25073.0
2023-06-14 11:40:00,31.96,31.98,31.94,31.96,16101.0,29.3148,29.3331,29.2964,29.3148,16101.0
2023-06-14 11:45:00,31.97,31.98,31.95,31.96,11412.0,29.324,29.3331,29.3056,29.3148,11412.0
2023-06-14 11:50:00,31.97,31.97,31.92,31.94,15891.0,29.324,29.324,29.2781,29.2964,15891.0
2023-06-14 11:55:00,31.94,31.94,31.91,31.94,18298.0,29.2964,29.2964,29.2689,29.2964,18298.0
2023-06-14 12:00:00,31.94,31.94,31.91,31.91,15126.0,29.2964,29.2964,29.2689,29.2689,15126.0
2023-06-14 12:05:00,31.92,31.92,31.89,31.9,11253.0,29.2781,29.2781,29.2506,29.2597,11253.0
2023-06-14 12:10:00,31.9,31.95,31.89,31.93,14995.0,29.2597,29.3056,29.2506,29.2873,14995.0
2023-06-14 12:15:00,31.92,31.96,31.91,31.96,16050.0,29.2781,29.3148,29.2689,29.3148,16050.0
2023-06-14 12:20:00,31.96,31.97,31.94,31.95,16080.0,29.3148,29.324,29.2964,29.3056,16080.0
2023-06-14 12:25:00,31.95,31.95,31.91,31.92,17205.0,29.3056,29.3056,29.2689,29.2781,17205.0
2023-06-14 12:30:00,31.92,31.93,31.89,31.9,27902.0,29.2781,29.2873,29.2506,29.2597,27902.0
2023-06-14 12:35:00,31.9,31.92,31.89,31.92,10331.0,29.2597,29.2781,29.2506,29.2781,10331.0
2023-06-14 12:40:00,31.92,31.93,31.91,31.92,19910.0,29.2781,29.2873,29.2689,29.2781,19910.0
2023-06-14 12:45:00,31.92,31.97,31.91,31.96,31646.0,29.2781,29.324,29.2689,29.3148,31646.0
2023-06-14 12:50:00,31.95,31.97,31.93,31.96,16859.0,29.3056,29.324,29.2873,29.3148,16859.0
2023-06-14 12:55:00,31.95,31.95,31.92,31.95,13189.0,29.3056,29.3056,29.2781,29.3056,13189.0
2023-06-14 13:00:00,31.95,31.98,31.93,31.98,22025.0,29.3056,29.3331,29.2873,29.3331,22025.0
2023-06-14 13:05:00,31.98,32.0,31.96,31.98,23072.0,29.3331,29.3515,29.3148,29.3331,23072.0
2023-06-14 13:10:00,31.99,31.99,31.94,31.95,17196.0,29.3423,29.3423,29.2964,29.3056,17196.0
2023-06-14 13:15:00,31.94,31.94,31.9,31.93,20929.0,29.2964,29.2964,29.2597,29.2873,20929.0
2023-06-14 13:20:00,31.93,31.95,31.91,31.95,20633.0,29.2873,29.3056,29.2689,29.3056,20633.0
2023-06-14 13:25:00,31.95,31.96,31.92,31.95,24072.0,29.3056,29.3148,29.2781,29.3056,24072.0
2023-06-14 13:30:00,31.95,32.0,31.94,31.97,25449.0,29.3056,29.3515,29.2964,29.324,25449.0
2023-06-14 13:35:00,31.98,32.01,31.96,32.01,17188.0,29.3331,29.3606,29.3148,29.3606,17188.0
2023-06-14 13:40:00,32.01,32.06,32.0,32.05,17028.0,29.3606,29.4065,29.3515,29.3973,17028.0
2023-06-14 13:45:00,32.05,32.1,32.04,32.1,22673.0,29.3973,29.4432,29.3882,29.4432,22673.0
2023-06-14 13:50:00,32.11,32.11,32.03,32.03,34539.0,29.4524,29.4524,29.379,29.379,34539.0
2023-06-14 13:55:00,32.03,32.04,31.95,31.97,34888.0,29.379,29.3882,29.3056,29.324,34888.0
2023-06-14 14:00:00,31.96,32.0,31.77,31.83,98188.0,29.3148,29.3515,29.1405,29.1955,98188.0
2023-06-14 14:05:00,31.82,31.82,31.7,31.79,49728.0,29.1864,29.1864,29.0763,29.1588,49728.0
2023-06-14 14:10:00,31.81,31.83,31.67,31.73,64016.0,29.1772,29.1955,29.0488,29.1038,64016.0
2023-06-14 14:15:00,31.72,31.72,31.64,31.69,65258.0,29.0946,29.0946,29.0213,29.0671,65258.0
2023-06-14 14:20:00,31.68,31.73,31.63,31.64,45564.0,29.058,29.1038,29.0121,29.0213,45564.0
2023-06-14 14:25:00,31.63,31.68,31.58,31.65,40899.0,29.0121,29.058,28.9662,29.0304,40899.0
2023-06-14 14:30:00,31.65,31.71,31.61,31.66,58315.0,29.0304,29.0855,28.9937,29.0396,58315.0
2023-06-14 14:35:00,31.66,31.7,31.63,31.65,67213.0,29.0396,29.0763,29.0121,29.0304,67213.0
2023-06-14 14:40:00,31.65,31.78,31.64,31.77,68980.0,29.0304,29.1497,29.0213,29.1405,68980.0
2023-06-14 14:45:00,31.78,31.78,31.69,31.75,52888.0,29.1497,29.1497,29.0671,29.1222,52888.0
2023-06-14 14:50:00,31.76,31.77,31.71,31.73,64241.0,29.1313,29.1405,29.0855,29.1038,64241.0
2023-06-14 14:55:00,31.72,31.76,31.68,31.71,49787.0,29.0946,29.1313,29.058,29.0855,49787.0
2023-06-14 15:00:00,31.72,31.86,31.72,31.85,29304.0,29.0946,29.2231,29.0946,29.2139,29304.0
2023-06-14 15:05:00,31.86,31.96,31.85,31.94,34074.0,29.2231,29.3148,29.2139,29.2964,34074.0
2023-06-14 15:10:00,31.94,31.96,31.86,31.87,45809.0,29.2964,29.3148,29.2231,29.2322,45809.0
2023-06-14 15:15:00,31.87,31.87,31.79,31.82,36037.0,29.2322,29.2322,29.1588,29.1864,36037.0
2023-06-14 15:20:00,31.81,31.9,31.79,31.88,36614.0,29.1772,29.2597,29.1588,29.2414,36614.0
2023-06-14 15:25:00,31.88,31.93,31.85,31.86,34623.0,29.2414,29.2873,29.2139,29.2231,34623.0
2023-06-14 15:30:00,31.85,31.88,31.83,31.86,41497.0,29.2139,29.2414,29.1955,29.2231,41497.0
2023-06-14 15:35:00,31.85,31.89,31.84,31.89,54877.0,29.2139,29.2506,29.2047,29.2506,54877.0
2023-06-14 15:40:00,31.89,31.91,31.85,31.85,51624.0,29.2506,29.2689,29.2139,29.2139,51624.0
2023-06-14 15:45:00,31.86,31.86,31.77,31.79,89038.0,29.2231,29.2231,29.1405,29.1588,89038.0
2023-06-14 15:50:00,31.78,31.8,31.7,31.79,159260.0,29.1497,29.168,29.0763,29.1588,159260.0
2023-06-14 15:55:00,31.79,31.81,31.76,31.79,235502.0,29.1588,29.1772,29.1313,29.1588,235502.0
2023-06-15 09:30:00,31.66,31.75,31.64,31.67,93558.0,29.0396,29.1222,29.0213,29.0488,93558.0
2023-06-15 09:35:00,31.65,31.75,31.63,31.73,29378.0,29.0304,29.1222,29.0121,29.1038,29378.0
2023-06-15 09:40:00,31.73,31.76,31.61,31.63,63786.0,29.1038,29.1313,28.9937,29.0121,63786.0
2023-06-15 09:45:00,31.63,31.69,31.61,31.68,18666.0,29.0121,29.0671,28.9937,29.058,18666.0
2023-06-15 09:50:00,31.7,31.71,31.65,31.67,31782.0,29.0763,29.0855,29.0304,29.0488,31782.0
2023-06-15 09:55:00,31.67,31.75,31.67,31.73,15911.0,29.0488,29.1222,29.0488,29.1038,15911.0
2023-06-15 10:00:00,31.73,31.75,31.68,31.68,47090.0,29.1038,29.1222,29.058,29.058,47090.0
2023-06-15 10:05:00,31.67,31.67,31.59,31.6,104806.0,29.0488,29.0488,28.9754,28.9846,104806.0
2023-06-15 10:10:00,31.61,31.63,31.54,31.55,67441.0,28.9937,29.0121,28.9295,28.9387,67441.0
2023-06-15 10:15:00,31.55,31.58,31.52,31.56,23305.0,28.9387,28.9662,28.9112,28.9479,23305.0
2023-06-15 10:20:00,31.56,31.59,31.52,31.53,17675.0,28.9479,28.9754,28.9112,28.9204,17675.0
2023-06-15 10:25:00,31.53,31.57,31.52,31.54,10148.0,28.9204,28.9571,28.9112,28.9295,10148.0
2023-06-15 10:30:00,31.54,31.54,31.5,31.52,19627.0,28.9295,28.9295,28.8929,28.9112,19627.0
2023-06-15 10:35:00,31.52,31.52,31.38,31.4,24548.0,28.9112,28.9112,28.7828,28.8011,24548.0
2023-06-15 10:40:00,31.39,31.44,31.36,31.44,37591.0,28.792,28.8378,28.7644,28.8378,37591.0
2023-06-15 10:45:00,31.44,31.49,31.44,31.47,28235.0,28.8378,28.8837,28.8378,28.8653,28235.0
2023-06-15 10:50:00,31.48,31.48,31.41,31.42,13969.0,28.8745,28.8745,28.8103,28.8195,13969.0
2023-06-15 10:55:00,31.41,31.44,31.38,31.4,53677.0,28.8103,28.8378,28.7828,28.8011,53677.0
2023-06-15 11:00:00,31.41,31.44,31.38,31.41,30817.0,28.8103,28.8378,28.7828,28.8103,30817.0
2023-06-15 11:05:00,31.41,31.51,31.4,31.5,24987.0,28.8103,28.902,28.8011,28.8929,24987.0
2023-06-15 11:10:00,31.49,31.57,31.48,31.55,18271.0,28.8837,28.9571,28.8745,28.9387,18271.0
2023-06-15 11:15:00,31.55,31.62,31.55,31.58,11323.0,28.9387,29.0029,28.9387,28.9662,11323.0
2023-06-15 11:20:00,31.59,31.65,31.59,31.62,9762.0,28.9754,29.0304,28.9754,29.0029,9762.0
2023-06-15 11:25:00,31.61,31.66,31.6,31.66,20517.0,28.9937,29.0396,28.9846,29.0396,20517.0
2023-06-15 11:30:00,31.66,31.69,31.63,31.64,9170.0,29.0396,29.0671,29.0121,29.0213,9170.0
2023-06-15 11:35:00,31.64,31.68,31.64,31.68,10390.0,29.0213,29.058,29.0213,29.058,10390.0
2023-06-15 11:40:00,31.68,31.68,31.63,31.63,12193.0,29.058,29.058,29.0121,29.0121,12193.0
2023-06-15 11:45:00,31.64,31.66,31.59,31.63,14929.0,29.0213,29.0396,28.9754,29.0121,14929.0
2023-06-15 11:50:00,31.63,31.69,31.63,31.68,12504.0,29.0121,29.0671,29.0121,29.058,12504.0
2023-06-15 11:55:00,31.67,31.68,31.63,31.65,10914.0,29.0488,29.058,29.0121,29.0304,10914.0
2023-06-15 12:00:00,31.65,31.65,31.63,31.64,10609.0,29.0304,29.0304,29.0121,29.0213,10609.0
2023-06-15 12:05:00,31.64,31.65,31.61,31.65,12340.0,29.0213,29.0304,28.9937,29.0304,12340.0
2023-06-15 12:10:00,31.65,31.65,31.62,31.65,10457.0,29.0304,29.0304,29.0029,29.0304,10457.0
2023-06-15 12:15:00,31.65,31.65,31.62,31.63,10317.0,29.0304,29.0304,29.0029,29.0121,10317.0
2023-06-15 12:20:00,31.63,31.67,31.63,31.66,9139.0,29.0121,29.0488,29.0121,29.0396,9139.0
2023-06-15 12:25:00,31.66,31.69,31.65,31.69,19357.0,29.0396,29.0671,29.0304,29.0671,19357.0
2023-06-15 12:30:00,31.69,31.71,31.68,31.7,16521.0,29.0671,29.0855,29.058,29.0763,16521.0
2023-06-15 12:35:00,31.7,31.73,31.68,31.71,21897.0,29.0763,29.1038,29.058,29.0855,21897.0
2023-06-15 12:40:00,31.71,31.73,31.7,31.72,13583.0,29.0855,29.1038,29.0763,29.0946,13583.0
2023-06-15 12:45:00,31.72,31.72,31.66,31.67,21318.0,29.0946,29.0946,29.0396,29.0488,21318.0
2023-06-15 12:50:00,31.69,31.69,31.65,31.66,12467.0,29.0671,29.0671,29.0304,29.0396,12467.0
2023-06-15 12:55:00,31.65,31.66,31.62,31.63,23819.0,29.0304,29.0396,29.0029,29.0121,23819.0
2023-06-15 13:00:00,31.63,31.63,31.61,31.62,13404.0,29.0121,29.0121,28.9937,29.0029,13404.0
2023-06-15 13:05:00,31.61,31.64,31.59,31.6,19384.0,28.9937,29.0213,28.9754,28.9846,19384.0
2023-06-15 13:10:00,31.61,31.62,31.58,31.6,13828.0,28.9937,29.0029,28.9662,28.9846,13828.0
2023-06-15 13:15:00,31.59,31.59,31.53,31.54,13107.0,28.9754,28.9754,28.9204,28.9295,13107.0
2023-06-15 13:20:00,31.53,31.55,31.52,31.53,17392.0,28.9204,28.9387,28.9112,28.9204,17392.0
2023-06-15 13:25:00,31.52,31.55,31.51,31.55,15453.0,28.9112,28.9387,28.902,28.9387,15453.0
2023-06-15 13:30:00,31.56,31.58,31.55,31.56,14051.0,28.9479,28.9662,28.9387,28.9479,14051.0
2023-06-15 13:35:00,31.57,31.57,31.54,31.56,12565.0,28.9571,28.9571,28.9295,28.9479,12565.0
2023-06-15 13:40:00,31.57,31.61,31.56,31.6,13235.0,28.9571,28.9937,28.9479,28.9846,13235.0
2023-06-15 13:45:00,31.59,31.61,31.59,31.6,33172.0,28.9754,28.9937,28.9754,28.9846,33172.0
2023-06-15 13:50:00,31.6,31.61,31.56,31.58,29265.0,28.9846,28.9937,28.9479,28.9662,29265.0
2023-06-15 13:55:00,31.58,31.6,31.57,31.58,56804.0,28.9662,28.9846,28.9571,28.9662,56804.0
2023-06-15 14:00:00,31.59,31.6,31.56,31.57,28591.0,28.9754,28.9846,28.9479,28.9571,28591.0
2023-06-15 14:05:00,31.57,31.57,31.49,31.49,36642.0,28.9571,28.9571,28.8837,28.8837,36642.0
2023-06-15 14:10:00,31.49,31.53,31.48,31.51,58865.0,28.8837,28.9204,28.8745,28.902,58865.0
2023-06-15 14:15:00,31.51,31.63,31.5,31.61,52872.0,28.902,29.0121,28.8929,28.9937,52872.0
2023-06-15 14:20:00,31.61,31.66,31.61,31.66,6848.0,28.9937,29.0396,28.9937,29.0396,6848.0
2023-06-15 14:25:00,31.66,31.67,31.64,31.66,8752.0,29.0396,29.0488,29.0213,29.0396,8752.0
2023-06-15 14:30:00,31.66,31.7,31.65,31.7,10810.0,29.0396,29.0763,29.0304,29.0763,10810.0
2023-06-15 14:35:00,31.7,31.73,31.69,31.71,12074.0,29.0763,29.1038,29.0671,29.0855,12074.0
2023-06-15 14:40:00,31.71,31.74,31.71,31.74,22821.0,29.0855,29.113,29.0855,29.113,22821.0
2023-06-15 14:45:00,31.74,31.78,31.73,31.78,15970.0,29.113,29.1497,29.1038,29.1497,15970.0
2023-06-15 14:50:00,31.78,31.81,31.78,31.8,17933.0,29.1497,29.1772,29.1497,29.168,17933.0
2023-06-15 14:55:00,31.81,31.82,31.8,31.8,9275.0,29.1772,29.1864,29.168,29.168,9275.0
2023-06-15 15:00:00,31.8,31.83,31.8,31.8,13494.0,29.168,29.1955,29.168,29.168,13494.0
2023-06-15 15:05:00,31.8,31.83,31.79,31.82,11218.0,29.168,29.1955,29.1588,29.1864,11218.0
2023-06-15 15:10:00,31.81,31.86,31.79,31.85,24816.0,29.1772,29.2231,29.1588,29.2139,24816.0
2023-06-15 15:15:00,31.85,31.87,31.81,31.81,29608.0,29.2139,29.2322,29.1772,29.1772,29608.0
2023-06-15 15:20:00,31.82,31.82,31.78,31.78,19179.0,29.1864,29.1864,29.1497,29.1497,19179.0
2023-06-15 15:25:00,31.79,31.8,31.77,31.79,12516.0,29.1588,29.168,29.1405,29.1588,12516.0
2023-06-15 15:30:00,31.79,31.8,31.75,31.76,19907.0,29.1588,29.168,29.1222,29.1313,19907.0
2023-06-15 15:35:00,31.75,31.75,31.7,31.73,24921.0,29.1222,29.1222,29.0763,29.1038,24921.0
2023-06-15 15:40:00,31.73,31.78,31.72,31.77,38396.0,29.1038,29.1497,29.0946,29.1405,38396.0
2023-06-15 15:45:00,31.77,31.79,31.76,31.79,27880.0,29.1405,29.1588,29.1313,29.1588,27880.0
2023-06-15 15:50:00,31.79,31.81,31.78,31.8,91840.0,29.1588,29.1772,29.1497,29.168,91840.0
2023-06-15 15:55:00,31.8,31.82,31.75,31.81,237562.0,29.168,29.1864,29.1222,29.1772,237562.0
2023-06-16 09:30:00,31.75,31.93,31.7,31.9,881654.0,29.1222,29.2873,29.0763,29.2597,881654.0
2023-06-16 09:35:00,31.92,31.96,31.85,31.94,27082.0,29.2781,29.3148,29.2139,29.2964,27082.0
2023-06-16 09:40:00,31.94,32.04,31.84,31.9,60710.0,29.2964,29.3882,29.2047,29.2597,60710.0
2023-06-16 09:45:00,31.9,31.97,31.78,31.96,23255.0,29.2597,29.324,29.1497,29.3148,23255.0
2023-06-16 09:50:00,31.97,32.02,31.92,31.99,18564.0,29.324,29.3698,29.2781,29.3423,18564.0
2023-06-16 09:55:00,31.99,32.02,31.86,31.88,46418.0,29.3423,29.3698,29.2231,29.2414,46418.0
2023-06-16 10:00:00,31.89,32.02,31.89,32.02,54362.0,29.2506,29.3698,29.2506,29.3698,54362.0
2023-06-16 10:05:00,32.02,32.02,31.93,31.97,19079.0,29.3698,29.3698,29.2873,29.324,19079.0
2023-06-16 10:10:00,31.97,31.99,31.85,31.86,23305.0,29.324,29.3423,29.2139,29.2231,23305.0
2023-06-16 10:15:00,31.86,31.9,31.82,31.82,10284.0,29.2231,29.2597,29.1864,29.1864,10284.0
2023-06-16 10:20:00,31.84,31.94,31.84,31.88,8781.0,29.2047,29.2964,29.2047,29.2414,8781.0
2023-06-16 10:25:00,31.88,31.91,31.83,31.9,11055.0,29.2414,29.2689,29.1955,29.2597,11055.0
2023-06-16 10:30:00,31.9,31.95,31.87,31.94,14768.0,29.2597,29.3056,29.2322,29.2964,14768.0
2023-06-16 10:35:00,31.93,31.93,31.82,31.83,16977.0,29.2873,29.2873,29.1864,29.1955,16977.0
2023-06-16 10:40:00,31.84,31.85,31.78,31.8,12532.0,29.2047,29.2139,29.1497,29.168,12532.0
2023-06-16 10:45:00,31.8,31.83,31.78,31.82,17172.0,29.168,29.1955,29.1497,29.1864,17172.0
2023-06-16 10:50:00,31.81,31.83,31.8,31.83,9145.0,29.1772,29.1955,29.168,29.1955,9145.0
2023-06-16 10:55:00,31.83,31.86,31.81,31.83,10698.0,29.1955,29.2231,29.1772,29.1955,10698.0
2023-06-16 11:00:00,31.82,31.82,31.73,31.74,13779.0,29.1864,29.1864,29.1038,29.113,13779.0
2023-06-16 11:05:00,31.74,31.74,31.7,31.71,7032.0,29.113,29.113,29.0763,29.0855,7032.0
2023-06-16 11:10:00,31.71,31.74,31.71,31.71,10877.0,29.0855,29.113,29.0855,29.0855,10877.0
2023-06-16 11:15:00,31.71,31.74,31.68,31.7,12822.0,29.0855,29.113,29.058,29.0763,12822.0
2023-06-16 11:20:00,31.71,31.76,31.7,31.71,18397.0,29.0855,29.1313,29.0763,29.0855,18397.0
2023-06-16 11:25:00,31.7,31.72,31.64,31.68,15061.0,29.0763,29.0946,29.0213,29.058,15061.0
2023-06-16 11:30:00,31.69,31.71,31.67,31.69,12028.0,29.0671,29.0855,29.0488,29.0671,12028.0
2023-06-16 11:35:00,31.68,31.68,31.58,31.59,16145.0,29.058,29.058,28.9662,28.9754,16145.0
2023-06-16 11:40:00,31.6,31.64,31.59,31.63,10477.0,28.9846,29.0213,28.9754,29.0121,10477.0
2023-06-16 11:45:00,31.63,31.67,31.6,31.67,17342.0,29.0121,29.0488,28.9846,29.0488,17342.0
2023-06-16 11:50:00,31.69,31.69,31.65,31.67,8593.0,29.0671,29.0671,29.0304,29.0488,8593.0
2023-06-16 11:55:00,31.68,31.7,31.66,31.69,10181.0,29.058,29.0763,29.0396,29.0671,10181.0
2023-06-16 12:00:00,31.7,31.74,31.69,31.74,12370.0,29.0763,29.113,29.0671,29.113,12370.0
2023-06-16 12:05:00,31.74,31.74,31.68,31.7,9241.0,29.113,29.113,29.058,29.0763,9241.0
2023-06-16 12:10:00,31.7,31.75,31.69,31.74,14092.0,29.0763,29.1222,29.0671,29.113,14092.0
2023-06-16 12:15:00,31.73,31.82,31.73,31.79,18901.0,29.1038,29.1864,29.1038,29.1588,18901.0
2023-06-16 12:20:00,31.79,31.82,31.78,31.82,5082.0,29.1588,29.1864,29.1497,29.1864,5082.0
2023-06-16 12:25:00,31.81,31.82,31.77,31.79,20799.0,29.1772,29.1864,29.1405,29.1588,20799.0
2023-06-16 12:30:00,31.79,31.79,31.76,31.78,28894.0,29.1588,29.1588,29.1313,29.1497,28894.0
2023-06-16 12:35:00,31.78,31.78,31.74,31.78,58790.0,29.1497,29.1497,29.113,29.1497,58790.0
2023-06-16 12:40:00,31.78,31.79,31.75,31.76,39234.0,29.1497,29.1588,29.1222,29.1313,39234.0
2023-06-16 12:45:00,31.75,31.8,31.75,31.8,36165.0,29.1222,29.168,29.1222,29.168,36165.0
2023-06-16 12:50:00,31.8,31.86,31.78,31.84,17363.0,29.168,29.2231,29.1497,29.2047,17363.0
2023-06-16 12:55:00,31.85,31.91,31.85,31.89,10654.0,29.2139,29.2689,29.2139,29.2506,10654.0
2023-06-16 13:00:00,31.89,31.9,31.88,31.88,6976.0,29.2506,29.2597,29.2414,29.2414,6976.0
2023-06-16 13:05:00,31.88,31.9,31.81,31.82,19347.0,29.2414,29.2597,29.1772,29.1864,19347.0
2023-06-16 13:10:00,31.82,31.82,31.76,31.78,14035.0,29.1864,29.1864,29.1313,29.1497,14035.0
2023-06-16 13:15:00,31.78,31.81,31.78,31.81,10586.0,29.1497,29.1772,29.1497,29.1772,10586.0
2023-06-16 13:20:00,31.8,31.82,31.8,31.81,5787.0,29.168,29.1864,29.168,29.1772,5787.0
2023-06-16 13:25:00,31.8,31.82,31.79,31.8,9494.0,29.168,29.1864,29.1588,29.168,9494.0
2023-06-16 13:30:00,31.79,31.79,31.77,31.78,5792.0,29.1588,29.1588,29.1405,29.1497,5792.0
2023-06-16 13:35:00,31.78,31.79,31.76,31.77,9032.0,29.1497,29.1588,29.1313,29.1405,9032.0
2023-06-16 13:40:00,31.76,31.78,31.76,31.78,3174.0,29.1313,29.1497,29.1313,29.1497,3174.0
2023-06-16 13:45:00,31.78,31.79,31.77,31.78,8293.0,29.1497,29.1588,29.1405,29.1497,8293.0
2023-06-16 13:50:00,31.78,31.81,31.78,31.81,9065.0,29.1497,29.1772,29.1497,29.1772,9065.0
2023-06-16 13:55:00,31.81,31.82,31.79,31.81,7201.0,29.1772,29.1864,29.1588,29.1772,7201.0
2023-06-16 14:00:00,31.81,31.81,31.79,31.79,6063.0,29.1772,29.1772,29.1588,29.1588,6063.0
2023-06-16 14:05:00,31.79,31.83,31.79,31.82,12419.0,29.1588,29.1955,29.1588,29.1864,12419.0
2023-06-16 14:10:00,31.82,31.84,31.8,31.81,9308.0,29.1864,29.2047,29.168,29.1772,9308.0
2023-06-16 14:15:00,31.8,31.82,31.78,31.79,71890.0,29.168,29.1864,29.1497,29.1588,71890.0
2023-06-16 14:20:00,31.8,31.81,31.77,31.79,8368.0,29.168,29.1772,29.1405,29.1588,8368.0
2023-06-16 14:25:00,31.78,31.79,31.75,31.78,7041.0,29.1497,29.1588,29.1222,29.1497,7041.0
2023-06-16 14:30:00,31.78,31.78,31.73,31.75,10462.0,29.1497,29.1497,29.1038,29.1222,10462.0
2023-06-16 14:35:00,31.76,31.77,31.75,31.77,8823.0,29.1313,29.1405,29.1222,29.1405,8823.0
2023-06-16 14:40:00,31.77,31.79,31.76,31.78,14701.0,29.1405,29.1588,29.1313,29.1497,14701.0
2023-06-16 14:45:00,31.78,31.78,31.73,31.74,17607.0,29.1497,29.1497,29.1038,29.113,17607.0
2023-06-16 14:50:00,31.73,31.76,31.71,31.76,32990.0,29.1038,29.1313,29.0855,29.1313,32990.0
2023-06-16 14:55:00,31.76,31.82,31.75,31.81,22324.0,29.1313,29.1864,29.1222,29.1772,22324.0
2023-06-16 15:00:00,31.81,31.81,31.78,31.81,14065.0,29.1772,29.1772,29.1497,29.1772,14065.0
2023-06-16 15:05:00,31.81,31.81,31.77,31.8,25859.0,29.1772,29.1772,29.1405,29.168,25859.0
2023-06-16 15:10:00,31.8,31.8,31.72,31.74,40108.0,29.168,29.168,29.0946,29.113,40108.0
2023-06-16 15:15:00,31.73,31.75,31.72,31.73,19038.0,29.1038,29.1222,29.0946,29.1038,19038.0
2023-06-16 15:20:00,31.73,31.77,31.72,31.75,16698.0,29.1038,29.1405,29.0946,29.1222,16698.0
2023-06-16 15:25:00,31.75,31.76,31.73,31.76,18628.0,29.1222,29.1313,29.1038,29.1313,18628.0
2023-06-16 15:30:00,31.75,31.79,31.74,31.79,26236.0,29.1222,29.1588,29.113,29.1588,26236.0
2023-06-16 15:35:00,31.79,31.81,31.78,31.79,16707.0,29.1588,29.1772,29.1497,29.1588,16707.0
2023-06-16 15:40:00,31.8,31.8,31.75,31.77,39245.0,29.168,29.168,29.1222,29.1405,39245.0
2023-06-16 15:45:00,31.77,31.84,31.77,31.84,44063.0,29.1405,29.2047,29.1405,29.2047,44063.0
2023-06-16 15:50:00,31.84,31.93,31.84,31.9,149678.0,29.2047,29.2873,29.2047,29.2597,149678.0
2023-06-16 15:55:00,31.9,31.99,31.89,31.99,324073.0,29.2597,29.3423,29.2506,29.3423,324073.0
2023-06-20 09:30:00,31.5,31.65,31.33,31.37,114013.0,28.8929,29.0304,28.7369,28.7736,114013.0
2023-06-20 09:35:00,31.37,31.54,31.34,31.42,30714.0,28.7736,28.9295,28.7461,28.8195,30714.0
2023-06-20 09:40:00,31.41,31.52,31.24,31.46,47274.0,28.8103,28.9112,28.6544,28.8562,47274.0
2023-06-20 09:45:00,31.46,31.46,31.17,31.23,51801.0,28.8562,28.8562,28.5902,28.6452,51801.0
2023-06-20 09:50:00,31.24,31.41,31.2,31.39,20895.0,28.6544,28.8103,28.6177,28.792,20895.0
2023-06-20 09:55:00,31.39,31.45,31.35,31.45,38145.0,28.792,28.847,28.7553,28.847,38145.0
2023-06-20 10:00:00,31.45,31.46,31.36,31.38,41771.0,28.847,28.8562,28.7644,28.7828,41771.0
2023-06-20 10:05:00,31.38,31.48,31.38,31.44,31687.0,28.7828,28.8745,28.7828,28.8378,31687.0
2023-06-20 10:10:00,31.44,31.46,31.4,31.41,27188.0,28.8378,28.8562,28.8011,28.8103,27188.0
2023-06-20 10:15:00,31.41,31.45,31.39,31.41,30131.0,28.8103,28.847,28.792,28.8103,30131.0
2023-06-20 10:20:00,31.41,31.47,31.39,31.46,31707.0,28.8103,28.8653,28.792,28.8562,31707.0
2023-06-20 10:25:00,31.46,31.46,31.38,31.43,23654.0,28.8562,28.8562,28.7828,28.8286,23654.0
2023-06-20 10:30:00,31.43,31.43,31.36,31.41,26518.0,28.8286,28.8286,28.7644,28.8103,26518.0
2023-06-20 10:35:00,31.4,31.42,31.35,31.4,26182.0,28.8011,28.8195,28.7553,28.8011,26182.0
2023-06-20 10:40:00,31.4,31.44,31.39,31.41,22415.0,28.8011,28.8378,28.792,28.8103,22415.0
2023-06-20 10:45:00,31.41,31.46,31.41,31.43,24327.0,28.8103,28.8562,28.8103,28.8286,24327.0
2023-06-20 10:50:00,31.42,31.43,31.39,31.4,21451.0,28.8195,28.8286,28.792,28.8011,21451.0
2023-06-20 10:55:00,31.39,31.41,31.34,31.41,22424.0,28.792,28.8103,28.7461,28.8103,22424.0
2023-06-20 11:00:00,31.41,31.44,31.39,31.4,17590.0,28.8103,28.8378,28.792,28.8011,17590.0
2023-06-20 11:05:00,31.4,31.43,31.38,31.38,17977.0,28.8011,28.8286,28.7828,28.7828,17977.0
2023-06-20 11:10:00,31.38,31.4,31.35,31.37,13642.0,28.7828,28.8011,28.7553,28.7736,13642.0
2023-06-20 11:15:00,31.36,31.39,31.3,31.32,24147.0,28.7644,28.792,28.7094,28.7277,24147.0
2023-06-20 11:20:00,31.32,31.33,31.28,31.32,28738.0,28.7277,28.7369,28.6911,28.7277,28738.0
2023-06-20 11:25:00,31.32,31.38,31.31,31.37,25796.0,28.7277,28.7828,28.7186,28.7736,25796.0
2023-06-20 11:30:00,31.36,31.38,31.34,31.38,27398.0,28.7644,28.7828,28.7461,28.7828,27398.0
2023-06-20 11:35:00,31.38,31.41,31.32,31.41,142890.0,28.7828,28.8103,28.7277,28.8103,142890.0
2023-06-20 11:40:00,31.41,31.42,31.37,31.42,21273.0,28.8103,28.8195,28.7736,28.8195,21273.0
2023-06-20 11:45:00,31.42,31.45,31.42,31.43,14472.0,28.8195,28.847,28.8195,28.8286,14472.0
2023-06-20 11:50:00,31.43,31.46,31.41,31.45,29099.0,28.8286,28.8562,28.8103,28.847,29099.0
2023-06-20 11:55:00,31.44,31.49,31.44,31.48,14279.0,28.8378,28.8837,28.8378,28.8745,14279.0
2023-06-20 12:00:00,31.47,31.48,31.44,31.46,13854.0,28.8653,28.8745,28.8378,28.8562,13854.0
2023-06-20 12:05:00,31.46,31.47,31.39,31.4,19351.0,28.8562,28.8653,28.792,28.8011,19351.0
2023-06-20 12:10:00,31.4,31.41,31.39,31.4,11589.0,28.8011,28.8103,28.792,28.8011,11589.0
2023-06-20 12:15:00,31.4,31.4,31.36,31.39,27530.0,28.8011,28.8011,28.7644,28.792,27530.0
2023-06-20 12:20:00,31.39,31.43,31.38,31.43,8987.0,28.792,28.8286,28.7828,28.8286,8987.0
2023-06-20 12:25:00,31.42,31.45,31.41,31.43,16086.0,28.8195,28.847,28.8103,28.8286,16086.0
2023-06-20 12:30:00,31.43,31.43,31.38,31.41,14239.0,28.8286,28.8286,28.7828,28.8103,14239.0
2023-06-20 12:35:00,31.42,31.47,31.41,31.46,17645.0,28.8195,28.8653,28.8103,28.8562,17645.0
2023-06-20 12:40:00,31.46,31.51,31.46,31.49,19640.0,28.8562,28.902,28.8562,28.8837,19640.0
2023-06-20 12:45:00,31.49,31.5,31.45,31.45,37099.0,28.8837,28.8929,28.847,28.847,37099.0
2023-06-20 12:50:00,31.45,31.45,31.42,31.43,12848.0,28.847,28.847,28.8195,28.8286,12848.0
2023-06-20 12:55:00,31.42,31.46,31.41,31.46,21338.0,28.8195,28.8562,28.8103,28.8562,21338.0
2023-06-20 13:00:00,31.46,31.49,31.44,31.45,10291.0,28.8562,28.8837,28.8378,28.847,10291.0
2023-06-20 13:05:00,31.45,31.45,31.41,31.42,9143.0,28.847,28.847,28.8103,28.8195,9143.0
2023-06-20 13:10:00,31.42,31.43,31.4,31.41,14174.0,28.8195,28.8286,28.8011,28.8103,14174.0
2023-06-20 13:15:00,31.41,31.41,31.39,31.41,10451.0,28.8103,28.8103,28.792,28.8103,10451.0
2023-06-20 13:20:00,31.41,31.43,31.39,31.43,11825.0,28.8103,28.8286,28.792,28.8286,11825.0
2023-06-20 13:25:00,31.43,31.45,31.41,31.44,11497.0,28.8286,28.847,28.8103,28.8378,11497.0
2023-06-20 13:30:00,31.44,31.46,31.42,31.43,13335.0,28.8378,28.8562,28.8195,28.8286,13335.0
2023-06-20 13:35:00,31.42,31.42,31.38,31.39,18672.0,28.8195,28.8195,28.7828,28.792,18672.0
2023-06-20 13:40:00,31.39,31.41,31.38,31.4,14215.0,28.792,28.8103,28.7828,28.8011,14215.0
2023-06-20 13:45:00,31.4,31.41,31.39,31.41,6842.0,28.8011,28.8103,28.792,28.8103,6842.0
2023-06-20 13:50:00,31.41,31.41,31.4,31.41,7860.0,28.8103,28.8103,28.8011,28.8103,7860.0
2023-06-20 13:55:00,31.41,31.41,31.37,31.4,24767.0,28.8103,28.8103,28.7736,28.8011,24767.0
2023-06-20 14:00:00,31.4,31.41,31.39,31.4,12444.0,28.8011,28.8103,28.792,28.8011,12444.0
2023-06-20 14:05:00,31.39,31.42,31.38,31.41,17524.0,28.792,28.8195,28.7828,28.8103,17524.0
2023-06-20 14:10:00,31.41,31.45,31.41,31.44,32861.0,28.8103,28.847,28.8103,28.8378,32861.0
2023-06-20 14:15:00,31.45,31.46,31.4,31.42,35932.0,28.847,28.8562,28.8011,28.8195,35932.0
2023-06-20 14:20:00,31.41,31.42,31.38,31.42,20946.0,28.8103,28.8195,28.7828,28.8195,20946.0
2023-06-20 14:25:00,31.42,31.47,31.39,31.46,27724.0,28.8195,28.8653,28.792,28.8562,27724.0
2023-06-20 14:30:00,31.46,31.5,31.45,31.5,16676.0,28.8562,28.8929,28.847,28.8929,16676.0
2023-06-20 14:35:00,31.5,31.51,31.48,31.5,22344.0,28.8929,28.902,28.8745,28.8929,22344.0
2023-06-20 14:40:00,31.5,31.5,31.43,31.46,31566.0,28.8929,28.8929,28.8286,28.8562,31566.0
2023-06-20 14:45:00,31.45,31.46,31.44,31.46,20098.0,28.847,28.8562,28.8378,28.8562,20098.0
2023-06-20 14:50:00,31.46,31.48,31.46,31.47,12461.0,28.8562,28.8745,28.8562,28.8653,12461.0
2023-06-20 14:55:00,31.47,31.5,31.47,31.5,13787.0,28.8653,28.8929,28.8653,28.8929,13787.0
2023-06-20 15:00:00,31.5,31.54,31.49,31.52,24825.0,28.8929,28.9295,28.8837,28.9112,24825.0
2023-06-20 15:05:00,31.51,31.54,31.51,31.53,22382.0,28.902,28.9295,28.902,28.9204,22382.0
2023-06-20 15:10:00,31.53,31.54,31.51,31.53,24402.0,28.9204,28.9295,28.902,28.9204,24402.0
2023-06-20 15:15:00,31.53,31.54,31.51,31.52,20516.0,28.9204,28.9295,28.902,28.9112,20516.0
2023-06-20 15:20:00,31.51,31.52,31.49,31.51,18634.0,28.902,28.9112,28.8837,28.902,18634.0
2023-06-20 15:25:00,31.5,31.53,31.5,31.52,22210.0,28.8929,28.9204,28.8929,28.9112,22210.0
2023-06-20 15:30:00,31.52,31.55,31.51,31.52,18216.0,28.9112,28.9387,28.902,28.9112,18216.0
2023-06-20 15:35:00,31.51,31.55,31.49,31.53,33147.0,28.902,28.9387,28.8837,28.9204,33147.0
2023-06-20 15:40:00,31.53,31.57,31.5,31.57,27956.0,28.9204,28.9571,28.8929,28.9571,27956.0
2023-06-20 15:45:00,31.57,31.61,31.56,31.6,48097.0,28.9571,28.9937,28.9479,28.9846,48097.0
2023-06-20 15:50:00,31.6,31.62,31.57,31.57,92375.0,28.9846,29.0029,28.9571,28.9571,92375.0
2023-06-20 15:55:00,31.58,31.61,31.53,31.54,255311.0,28.9662,28.9937,28.9204,28.9295,255311.0
2023-06-21 09:30:00,31.21,31.26,30.91,30.96,114874.0,28.6269,28.6727,28.3517,28.3975,114874.0
2023-06-21 09:35:00,30.95,30.95,30.83,30.87,30888.0,28.3884,28.3884,28.2783,28.315,30888.0
2023-06-21 09:40:00,30.87,31.1,30.86,31.08,45339.0,28.315,28.526,28.3058,28.5076,45339.0
2023-06-21 09:45:00,31.06,31.28,31.06,31.27,74442.0,28.4893,28.6911,28.4893,28.6819,74442.0
2023-06-21 09:50:00,31.28,31.41,31.25,31.39,53393.0,28.6911,28.8103,28.6635,28.792,53393.0
2023-06-21 09:55:00,31.39,31.41,31.26,31.32,36321.0,28.792,28.8103,28.6727,28.7277,36321.0
2023-06-21 10:00:00,31.33,31.38,31.31,31.32,15991.0,28.7369,28.7828,28.7186,28.7277,15991.0
2023-06-21 10:05:00,31.33,31.39,31.31,31.36,23333.0,28.7369,28.792,28.7186,28.7644,23333.0
2023-06-21 10:10:00,31.37,31.43,31.35,31.42,11591.0,28.7736,28.8286,28.7553,28.8195,11591.0
2023-06-21 10:15:00,31.4,31.45,31.4,31.41,15899.0,28.8011,28.847,28.8011,28.8103,15899.0
2023-06-21 10:20:00,31.41,31.45,31.39,31.42,12764.0,28.8103,28.847,28.792,28.8195,12764.0
2023-06-21 10:25:00,31.43,31.45,31.38,31.43,19601.0,28.8286,28.847,28.7828,28.8286,19601.0
2023-06-21 10:30:00,31.42,31.44,31.37,31.41,14065.0,28.8195,28.8378,28.7736,28.8103,14065.0
2023-06-21 10:35:00,31.4,31.46,31.4,31.44,12589.0,28.8011,28.8562,28.8011,28.8378,12589.0
2023-06-21 10:40:00,31.44,31.44,31.37,31.37,10312.0,28.8378,28.8378,28.7736,28.7736,10312.0
2023-06-21 10:45:00,31.36,31.38,31.28,31.31,54687.0,28.7644,28.7828,28.6911,28.7186,54687.0
2023-06-21 10:50:00,31.31,31.39,31.31,31.39,20045.0,28.7186,28.792,28.7186,28.792,20045.0
2023-06-21 10:55:00,31.38,31.45,31.38,31.45,19620.0,28.7828,28.847,28.7828,28.847,19620.0
2023-06-21 11:00:00,31.46,31.49,31.42,31.43,14634.0,28.8562,28.8837,28.8195,28.8286,14634.0
2023-06-21 11:05:00,31.43,31.43,31.39,31.42,12419.0,28.8286,28.8286,28.792,28.8195,12419.0
2023-06-21 11:10:00,31.44,31.45,31.41,31.44,11047.0,28.8378,28.847,28.8103,28.8378,11047.0
2023-06-21 11:15:00,31.44,31.47,31.43,31.46,13802.0,28.8378,28.8653,28.8286,28.8562,13802.0
2023-06-21 11:20:00,31.46,31.51,31.45,31.51,20044.0,28.8562,28.902,28.847,28.902,20044.0
2023-06-21 11:25:00,31.51,31.51,31.47,31.48,8433.0,28.902,28.902,28.8653,28.8745,8433.0
2023-06-21 11:30:00,31.47,31.47,31.41,31.42,17583.0,28.8653,28.8653,28.8103,28.8195,17583.0
2023-06-21 11:35:00,31.43,31.5,31.42,31.49,13822.0,28.8286,28.8929,28.8195,28.8837,13822.0
2023-06-21 11:40:00,31.49,31.54,31.48,31.52,13804.0,28.8837,28.9295,28.8745,28.9112,13804.0
2023-06-21 11:45:00,31.52,31.54,31.48,31.5,21230.0,28.9112,28.9295,28.8745,28.8929,21230.0
2023-06-21 11:50:00,31.5,31.56,31.49,31.56,17725.0,28.8929,28.9479,28.8837,28.9479,17725.0
2023-06-21 11:55:00,31.55,31.6,31.55,31.56,21803.0,28.9387,28.9846,28.9387,28.9479,21803.0
2023-06-21 12:00:00,31.56,31.6,31.55,31.57,28887.0,28.9479,28.9846,28.9387,28.9571,28887.0
2023-06-21 12:05:00,31.58,31.58,31.55,31.56,17271.0,28.9662,28.9662,28.9387,28.9479,17271.0
2023-06-21 12:10:00,31.57,31.59,31.54,31.56,17690.0,28.9571,28.9754,28.9295,28.9479,17690.0
2023-06-21 12:15:00,31.56,31.57,31.53,31.55,16257.0,28.9479,28.9571,28.9204,28.9387,16257.0
2023-06-21 12:20:00,31.54,31.55,31.53,31.53,16252.0,28.9295,28.9387,28.9204,28.9204,16252.0
2023-06-21 12:25:00,31.54,31.59,31.52,31.59,20155.0,28.9295,28.9754,28.9112,28.9754,20155.0
2023-06-21 12:30:00,31.59,31.6,31.57,31.58,23012.0,28.9754,28.9846,28.9571,28.9662,23012.0
2023-06-21 12:35:00,31.57,31.58,31.56,31.57,15762.0,28.9571,28.9662,28.9479,28.9571,15762.0
2023-06-21 12:40:00,31.58,31.58,31.54,31.54,33193.0,28.9662,28.9662,28.9295,28.9295,33193.0
2023-06-21 12:45:00,31.55,31.55,31.5,31.53,25006.0,28.9387,28.9387,28.8929,28.9204,25006.0
2023-06-21 12:50:00,31.53,31.57,31.52,31.54,22708.0,28.9204,28.9571,28.9112,28.9295,22708.0
2023-06-21 12:55:00,31.53,31.54,31.46,31.46,35705.0,28.9204,28.9295,28.8562,28.8562,35705.0
2023-06-21 13:00:00,31.46,31.5,31.46,31.5,12883.0,28.8562,28.8929,28.8562,28.8929,12883.0
2023-06-21 13:05:00,31.49,31.49,31.41,31.44,16203.0,28.8837,28.8837,28.8103,28.8378,16203.0
2023-06-21 13:10:00,31.43,31.44,31.39,31.39,11866.0,28.8286,28.8378,28.792,28.792,11866.0
2023-06-21 13:15:00,31.39,31.39,31.34,31.34,23135.0,28.792,28.792,28.7461,28.7461,23135.0
2023-06-21 13:20:00,31.34,31.36,31.32,31.35,41007.0,28.7461,28.7644,28.7277,28.7553,41007.0
2023-06-21 13:25:00,31.34,31.37,31.33,31.35,17889.0,28.7461,28.7736,28.7369,28.7553,17889.0
2023-06-21 13:30:00,31.35,31.36,31.34,31.35,4412.0,28.7553,28.7644,28.7461,28.7553,4412.0
2023-06-21 13:35:00,31.35,31.37,31.35,31.37,5754.0,28.7553,28.7736,28.7553,28.7736,5754.0
2023-06-21 13:40:00,31.36,31.39,31.36,31.37,13937.0,28.7644,28.792,28.7644,28.7736,13937.0
2023-06-21 13:45:00,31.38,31.4,31.38,31.39,8131.0,28.7828,28.8011,28.7828,28.792,8131.0
2023-06-21 13:50:00,31.38,31.39,31.37,31.38,7006.0,28.7828,28.792,28.7736,28.7828,7006.0
2023-06-21 13:55:00,31.38,31.42,31.37,31.41,11506.0,28.7828,28.8195,28.7736,28.8103,11506.0
2023-06-21 14:00:00,31.42,31.42,31.38,31.39,6795.0,28.8195,28.8195,28.7828,28.792,6795.0
2023-06-21 14:05:00,31.38,31.41,31.38,31.39,8425.0,28.7828,28.8103,28.7828,28.792,8425.0
2023-06-21 14:10:00,31.4,31.4,31.38,31.4,27654.0,28.8011,28.8011,28.7828,28.8011,27654.0
2023-06-21 14:15:00,31.4,31.4,31.37,31.38,11510.0,28.8011,28.8011,28.7736,28.7828,11510.0
2023-06-21 14:20:00,31.38,31.42,31.38,31.4,15783.0,28.7828,28.8195,28.7828,28.8011,15783.0
2023-06-21 14:25:00,31.41,31.41,31.4,31.4,6719.0,28.8103,28.8103,28.8011,28.8011,6719.0
2023-06-21 14:30:00,31.4,31.41,31.36,31.36,12039.0,28.8011,28.8103,28.7644,28.7644,12039.0
2023-06-21 14:35:00,31.36,31.37,31.35,31.37,14305.0,28.7644,28.7736,28.7553,28.7736,14305.0
2023-06-21 14:40:00,31.37,31.37,31.36,31.36,5089.0,28.7736,28.7736,28.7644,28.7644,5089.0
2023-06-21 14:45:00,31.36,31.36,31.32,31.33,23131.0,28.7644,28.7644,28.7277,28.7369,23131.0
2023-06-21 14:50:00,31.34,31.35,31.32,31.33,20583.0,28.7461,28.7553,28.7277,28.7369,20583.0
2023-06-21 14:55:00,31.32,31.33,31.31,31.31,11966.0,28.7277,28.7369,28.7186,28.7186,11966.0
2023-06-21 15:00:00,31.32,31.32,31.26,31.27,14729.0,28.7277,28.7277,28.6727,28.6819,14729.0
2023-06-21 15:05:00,31.27,31.29,31.26,31.27,12348.0,28.6819,28.7002,28.6727,28.6819,12348.0
2023-06-21 15:10:00,31.27,31.28,31.26,31.28,15689.0,28.6819,28.6911,28.6727,28.6911,15689.0
2023-06-21 15:15:00,31.27,31.29,31.26,31.28,13000.0,28.6819,28.7002,28.6727,28.6911,13000.0
2023-06-21 15:20:00,31.27,31.27,31.24,31.26,28163.0,28.6819,28.6819,28.6544,28.6727,28163.0
2023-06-21 15:25:00,31.24,31.24,31.2,31.21,7115.0,28.6544,28.6544,28.6177,28.6269,7115.0
2023-06-21 15:30:00,31.2,31.21,31.15,31.16,42149.0,28.6177,28.6269,28.5718,28.581,42149.0
2023-06-21 15:35:00,31.16,31.19,31.12,31.16,59919.0,28.581,28.6085,28.5443,28.581,59919.0
2023-06-21 15:40:00,31.17,31.21,31.16,31.2,29335.0,28.5902,28.6269,28.581,28.6177,29335.0
2023-06-21 15:45:00,31.2,31.21,31.18,31.19,59399.0,28.6177,28.6269,28.5993,28.6085,59399.0
2023-06-21 15:50:00,31.19,31.2,31.17,31.18,86740.0,28.6085,28.6177,28.5902,28.5993,86740.0
2023-06-21 15:55:00,31.18,31.19,31.1,31.11,245516.0,28.5993,28.6085,28.526,28.5351,245516.0
2023-06-22 09:30:00,31.1,31.12,30.87,30.95,68530.0,28.526,28.5443,28.315,28.3884,68530.0
2023-06-22 09:35:00,30.94,30.97,30.79,30.79,50433.0,28.3792,28.4067,28.2416,28.2416,50433.0
2023-06-22 09:40:00,30.78,30.79,30.64,30.7,48268.0,28.2324,28.2416,28.104,28.1591,48268.0
2023-06-22 09:45:00,30.71,30.77,30.58,30.6,51063.0,28.1682,28.2233,28.049,28.0673,51063.0
2023-06-22 09:50:00,30.59,30.77,30.59,30.64,46608.0,28.0582,28.2233,28.0582,28.104,46608.0
2023-06-22 09:55:00,30.64,30.64,30.55,30.58,56038.0,28.104,28.104,28.0215,28.049,56038.0
2023-06-22 10:00:00,30.55,30.58,30.54,30.56,21443.0,28.0215,28.049,28.0123,28.0307,21443.0
2023-06-22 10:05:00,30.56,30.62,30.56,30.6,11600.0,28.0307,28.0857,28.0307,28.0673,11600.0
2023-06-22 10:10:00,30.59,30.68,30.58,30.68,24529.0,28.0582,28.1407,28.049,28.1407,24529.0
2023-06-22 10:15:00,30.69,30.78,30.68,30.77,30877.0,28.1499,28.2324,28.1407,28.2233,30877.0
2023-06-22 10:20:00,30.77,30.77,30.71,30.73,39456.0,28.2233,28.2233,28.1682,28.1866,39456.0
2023-06-22 10:25:00,30.74,30.8,30.73,30.8,20732.0,28.1958,28.2508,28.1866,28.2508,20732.0
2023-06-22 10:30:00,30.8,30.8,30.75,30.77,20058.0,28.2508,28.2508,28.2049,28.2233,20058.0
2023-06-22 10:35:00,30.76,30.79,30.66,30.68,22226.0,28.2141,28.2416,28.1224,28.1407,22226.0
2023-06-22 10:40:00,30.68,30.69,30.62,30.68,20555.0,28.1407,28.1499,28.0857,28.1407,20555.0
2023-06-22 10:45:00,30.69,30.71,30.66,30.69,17424.0,28.1499,28.1682,28.1224,28.1499,17424.0
2023-06-22 10:50:00,30.69,30.75,30.69,30.73,9082.0,28.1499,28.2049,28.1499,28.1866,9082.0
2023-06-22 10:55:00,30.73,30.73,30.63,30.68,38231.0,28.1866,28.1866,28.0949,28.1407,38231.0
2023-06-22 11:00:00,30.68,30.69,30.65,30.65,18843.0,28.1407,28.1499,28.1132,28.1132,18843.0
2023-06-22 11:05:00,30.65,30.66,30.61,30.63,27467.0,28.1132,28.1224,28.0765,28.0949,27467.0
2023-06-22 11:10:00,30.63,30.63,30.59,30.61,21020.0,28.0949,28.0949,28.0582,28.0765,21020.0
2023-06-22 11:15:00,30.6,30.62,30.57,30.62,20364.0,28.0673,28.0857,28.0398,28.0857,20364.0
2023-06-22 11:20:00,30.63,30.69,30.63,30.68,17084.0,28.0949,28.1499,28.0949,28.1407,17084.0
2023-06-22 11:25:00,30.68,30.7,30.64,30.7,26782.0,28.1407,28.1591,28.104,28.1591,26782.0
2023-06-22 11:30:00,30.71,30.76,30.69,30.76,19615.0,28.1682,28.2141,28.1499,28.2141,19615.0
2023-06-22 11:35:00,30.76,30.81,30.75,30.75,16092.0,28.2141,28.26,28.2049,28.2049,16092.0
2023-06-22 11:40:00,30.75,30.76,30.67,30.68,21986.0,28.2049,28.2141,28.1315,28.1407,21986.0
2023-06-22 11:45:00,30.68,30.69,30.65,30.66,13693.0,28.1407,28.1499,28.1132,28.1224,13693.0
2023-06-22 11:50:00,30.67,30.71,30.67,30.7,8679.0,28.1315,28.1682,28.1315,28.1591,8679.0
2023-06-22 11:55:00,30.71,30.75,30.69,30.75,10333.0,28.1682,28.2049,28.1499,28.2049,10333.0
2023-06-22 12:00:00,30.75,30.78,30.75,30.77,25730.0,28.2049,28.2324,28.2049,28.2233,25730.0
2023-06-22 12:05:00,30.77,30.78,30.76,30.78,12636.0,28.2233,28.2324,28.2141,28.2324,12636.0
2023-06-22 12:10:00,30.78,30.79,30.76,30.76,10401.0,28.2324,28.2416,28.2141,28.2141,10401.0
2023-06-22 12:15:00,30.77,30.78,30.7,30.7,9485.0,28.2233,28.2324,28.1591,28.1591,9485.0
2023-06-22 12:20:00,30.7,30.77,30.7,30.77,12836.0,28.1591,28.2233,28.1591,28.2233,12836.0
2023-06-22 12:25:00,30.77,30.77,30.73,30.74,4783.0,28.2233,28.2233,28.1866,28.1958,4783.0
2023-06-22 12:30:00,30.74,30.74,30.72,30.74,14831.0,28.1958,28.1958,28.1774,28.1958,14831.0
2023-06-22 12:35:00,30.75,30.81,30.75,30.8,20578.0,28.2049,28.26,28.2049,28.2508,20578.0
2023-06-22 12:40:00,30.8,30.84,30.79,30.84,20192.0,28.2508,28.2875,28.2416,28.2875,20192.0
2023-06-22 12:45:00,30.83,30.83,30.77,30.78,21294.0,28.2783,28.2783,28.2233,28.2324,21294.0
2023-06-22 12:50:00,30.77,30.81,30.76,30.8,12446.0,28.2233,28.26,28.2141,28.2508,12446.0
2023-06-22 12:55:00,30.8,30.81,30.77,30.8,8630.0,28.2508,28.26,28.2233,28.2508,8630.0
2023-06-22 13:00:00,30.79,30.85,30.77,30.82,64174.0,28.2416,28.2966,28.2233,28.2691,64174.0
2023-06-22 13:05:00,30.81,30.82,30.76,30.77,28228.0,28.26,28.2691,28.2141,28.2233,28228.0
2023-06-22 13:10:00,30.77,30.79,30.74,30.79,13526.0,28.2233,28.2416,28.1958,28.2416,13526.0
2023-06-22 13:15:00,30.79,30.84,30.77,30.82,27548.0,28.2416,28.2875,28.2233,28.2691,27548.0
2023-06-22 13:20:00,30.82,30.85,30.81,30.84,10557.0,28.2691,28.2966,28.26,28.2875,10557.0
2023-06-22 13:25:00,30.84,30.87,30.81,30.82,10612.0,28.2875,28.315,28.26,28.2691,10612.0
2023-06-22 13:30:00,30.82,30.83,30.8,30.8,13972.0,28.2691,28.2783,28.2508,28.2508,13972.0
2023-06-22 13:35:00,30.81,30.83,30.79,30.82,20595.0,28.26,28.2783,28.2416,28.2691,20595.0
2023-06-22 13:40:00,30.82,30.84,30.81,30.83,21152.0,28.2691,28.2875,28.26,28.2783,21152.0
2023-06-22 13:45:00,30.82,30.82,30.8,30.82,10160.0,28.2691,28.2691,28.2508,28.2691,10160.0
2023-06-22 13:50:00,30.82,30.82,30.79,30.81,41910.0,28.2691,28.2691,28.2416,28.26,41910.0
2023-06-22 13:55:00,30.8,30.82,30.78,30.82,23181.0,28.2508,28.2691,28.2324,28.2691,23181.0
2023-06-22 14:00:00,30.82,30.85,30.81,30.84,16522.0,28.2691,28.2966,28.26,28.2875,16522.0
2023-06-22 14:05:00,30.84,30.87,30.82,30.83,13217.0,28.2875,28.315,28.2691,28.2783,13217.0
2023-06-22 14:10:00,30.81,30.82,30.79,30.8,7402.0,28.26,28.2691,28.2416,28.2508,7402.0
2023-06-22 14:15:00,30.79,30.81,30.78,30.8,25717.0,28.2416,28.26,28.2324,28.2508,25717.0
2023-06-22 14:20:00,30.8,30.8,30.77,30.79,14447.0,28.2508,28.2508,28.2233,28.2416,14447.0
2023-06-22 14:25:00,30.79,30.82,30.78,30.8,22342.0,28.2416,28.2691,28.2324,28.2508,22342.0
2023-06-22 14:30:00,30.81,30.84,30.8,30.84,20359.0,28.26,28.2875,28.2508,28.2875,20359.0
2023-06-22 14:35:00,30.84,30.87,30.83,30.87,23766.0,28.2875,28.315,28.2783,28.315,23766.0
2023-06-22 14:40:00,30.87,30.88,30.84,30.84,43822.0,28.315,28.3242,28.2875,28.2875,43822.0
2023-06-22 14:45:00,30.84,30.84,30.8,30.8,8825.0,28.2875,28.2875,28.2508,28.2508,8825.0
2023-06-22 14:50:00,30.81,30.82,30.8,30.82,16533.0,28.26,28.2691,28.2508,28.2691,16533.0
2023-06-22 14:55:00,30.81,30.85,30.81,30.83,28474.0,28.26,28.2966,28.26,28.2783,28474.0
2023-06-22 15:00:00,30.83,30.86,30.82,30.84,22772.0,28.2783,28.3058,28.2691,28.2875,22772.0
2023-06-22 15:05:00,30.84,30.87,30.83,30.85,28472.0,28.2875,28.315,28.2783,28.2966,28472.0
2023-06-22 15:10:00,30.85,30.86,30.81,30.83,17313.0,28.2966,28.3058,28.26,28.2783,17313.0
2023-06-22 15:15:00,30.82,30.83,30.79,30.8,17576.0,28.2691,28.2783,28.2416,28.2508,17576.0
2023-06-22 15:20:00,30.8,30.8,30.76,30.79,24713.0,28.2508,28.2508,28.2141,28.2416,24713.0
2023-06-22 15:25:00,30.79,30.91,30.77,30.89,248466.0,28.2416,28.3517,28.2233,28.3333,248466.0
2023-06-22 15:30:00,30.88,30.88,30.75,30.77,124410.0,28.3242,28.3242,28.2049,28.2233,124410.0
2023-06-22 15:35:00,30.77,30.82,30.77,30.8,32463.0,28.2233,28.2691,28.2233,28.2508,32463.0
2023-06-22 15:40:00,30.8,30.84,30.79,30.83,41628.0,28.2508,28.2875,28.2416,28.2783,41628.0
2023-06-22 15:45:00,30.83,30.85,30.8,30.8,63593.0,28.2783,28.2966,28.2508,28.2508,63593.0
2023-06-22 15:50:00,30.81,30.82,30.75,30.77,93898.0,28.26,28.2691,28.2049,28.2233,93898.0
2023-06-22 15:55:00,30.77,30.79,30.74,30.74,228088.0,28.2233,28.2416,28.1958,28.1958,228088.0
2023-06-23 09:30:00,30.44,30.46,30.26,30.26,48748.0,27.9206,27.9389,27.7555,27.7555,48748.0
2023-06-23 09:35:00,30.25,30.45,30.23,30.45,29542.0,27.7463,27.9298,27.728,27.9298,29542.0
2023-06-23 09:40:00,30.44,30.57,30.44,30.55,13635.0,27.9206,28.0398,27.9206,28.0215,13635.0
2023-06-23 09:45:00,30.56,30.63,30.52,30.6,18512.0,28.0307,28.0949,27.994,28.0673,18512.0
2023-06-23 09:50:00,30.6,30.69,30.6,30.64,16872.0,28.0673,28.1499,28.0673,28.104,16872.0
2023-06-23 09:55:00,30.64,30.64,30.58,30.61,12791.0,28.104,28.104,28.049,28.0765,12791.0
2023-06-23 10:00:00,30.61,30.67,30.6,30.62,12772.0,28.0765,28.1315,28.0673,28.0857,12772.0
2023-06-23 10:05:00,30.62,30.64,30.56,30.56,17961.0,28.0857,28.104,28.0307,28.0307,17961.0
2023-06-23 10:10:00,30.55,30.56,30.5,30.53,14851.0,28.0215,28.0307,27.9756,28.0031,14851.0
2023-06-23 10:15:00,30.54,30.58,30.52,30.52,11321.0,28.0123,28.049,27.994,27.994,11321.0
2023-06-23 10:20:00,30.52,30.58,30.5,30.58,7971.0,27.994,28.049,27.9756,28.049,7971.0
2023-06-23 10:25:00,30.55,30.58,30.52,30.52,7909.0,28.0215,28.049,27.994,27.994,7909.0
2023-06-23 10:30:00,30.53,30.58,30.51,30.58,11933.0,28.0031,28.049,27.9848,28.049,11933.0
2023-06-23 10:35:00,30.58,30.62,30.56,30.62,15064.0,28.049,28.0857,28.0307,28.0857,15064.0
2023-06-23 10:40:00,30.62,30.63,30.57,30.58,10581.0,28.0857,28.0949,28.0398,28.049,10581.0
2023-06-23 10:45:00,30.58,30.6,30.54,30.54,6507.0,28.049,28.0673,28.0123,28.0123,6507.0
2023-06-23 10:50:00,30.54,30.55,30.48,30.49,18657.0,28.0123,28.0215,27.9573,27.9664,18657.0
2023-06-23 10:55:00,30.49,30.53,30.48,30.52,13764.0,27.9664,28.0031,27.9573,27.994,13764.0
2023-06-23 11:00:00,30.52,30.55,30.5,30.53,6094.0,27.994,28.0215,27.9756,28.0031,6094.0
2023-06-23 11:05:00,30.52,30.52,30.46,30.49,19521.0,27.994,27.994,27.9389,27.9664,19521.0
2023-06-23 11:10:00,30.49,30.49,30.45,30.49,13015.0,27.9664,27.9664,27.9298,27.9664,13015.0
2023-06-23 11:15:00,30.5,30.53,30.48,30.51,18446.0,27.9756,28.0031,27.9573,27.9848,18446.0
2023-06-23 11:20:00,30.51,30.52,30.47,30.48,14798.0,27.9848,27.994,27.9481,27.9573,14798.0
2023-06-23 11:25:00,30.48,30.52,30.46,30.52,13327.0,27.9573,27.994,27.9389,27.994,13327.0
2023-06-23 11:30:00,30.52,30.52,30.48,30.49,14612.0,27.994,27.994,27.9573,27.9664,14612.0
2023-06-23 11:35:00,30.5,30.51,30.48,30.48,9430.0,27.9756,27.9848,27.9573,27.9573,9430.0
2023-06-23 11:40:00,30.49,30.52,30.48,30.52,6186.0,27.9664,27.994,27.9573,27.994,6186.0
2023-06-23 11:45:00,30.52,30.52,30.48,30.48,12604.0,27.994,27.994,27.9573,27.9573,12604.0
2023-06-23 11:50:00,30.48,30.49,30.43,30.45,5983.0,27.9573,27.9664,27.9114,27.9298,5983.0
2023-06-23 11:55:00,30.45,30.5,30.44,30.5,10838.0,27.9298,27.9756,27.9206,27.9756,10838.0
2023-06-23 12:00:00,30.5,30.5,30.46,30.46,9268.0,27.9756,27.9756,27.9389,27.9389,9268.0
2023-06-23 12:05:00,30.47,30.49,30.46,30.48,4000.0,27.9481,27.9664,27.9389,27.9573,4000.0
2023-06-23 12:10:00,30.49,30.49,30.44,30.45,14437.0,27.9664,27.9664,27.9206,27.9298,14437.0
2023-06-23 12:15:00,30.45,30.48,30.45,30.48,8177.0,27.9298,27.9573,27.9298,27.9573,8177.0
2023-06-23 12:20:00,30.48,30.52,30.47,30.52,8109.0,27.9573,27.994,27.9481,27.994,8109.0
2023-06-23 12:25:00,30.53,30.54,30.51,30.54,3563.0,28.0031,28.0123,27.9848,28.0123,3563.0
2023-06-23 12:30:00,30.55,30.59,30.54,30.55,20603.0,28.0215,28.0582,28.0123,28.0215,20603.0
2023-06-23 12:35:00,30.54,30.56,30.52,30.53,7222.0,28.0123,28.0307,27.994,28.0031,7222.0
2023-06-23 12:40:00,30.53,30.55,30.51,30.54,7199.0,28.0031,28.0215,27.9848,28.0123,7199.0
2023-06-23 12:45:00,30.54,30.57,30.54,30.54,9625.0,28.0123,28.0398,28.0123,28.0123,9625.0
2023-06-23 12:50:00,30.54,30.55,30.52,30.53,12326.0,28.0123,28.0215,27.994,28.0031,12326.0
2023-06-23 12:55:00,30.52,30.54,30.5,30.53,14314.0,27.994,28.0123,27.9756,28.0031,14314.0
2023-06-23 13:00:00,30.53,30.54,30.5,30.51,6382.0,28.0031,28.0123,27.9756,27.9848,6382.0
2023-06-23 13:05:00,30.51,30.51,30.47,30.49,15947.0,27.9848,27.9848,27.9481,27.9664,15947.0
2023-06-23 13:10:00,30.49,30.5,30.47,30.5,8539.0,27.9664,27.9756,27.9481,27.9756,8539.0
2023-06-23 13:15:00,30.5,30.52,30.49,30.49,7151.0,27.9756,27.994,27.9664,27.9664,7151.0
2023-06-23 13:20:00,30.49,30.54,30.49,30.54,10558.0,27.9664,28.0123,27.9664,28.0123,10558.0
2023-06-23 13:25:00,30.54,30.55,30.53,30.55,2805.0,28.0123,28.0215,28.0031,28.0215,2805.0
2023-06-23 13:30:00,30.55,30.56,30.51,30.51,16169.0,28.0215,28.0307,27.9848,27.9848,16169.0
2023-06-23 13:35:00,30.51,30.53,30.51,30.52,9474.0,27.9848,28.0031,27.9848,27.994,9474.0
2023-06-23 13:40:00,30.52,30.54,30.52,30.53,7609.0,27.994,28.0123,27.994,28.0031,7609.0
2023-06-23 13:45:00,30.53,30.55,30.53,30.54,7281.0,28.0031,28.0215,28.0031,28.0123,7281.0
2023-06-23 13:50:00,30.55,30.58,30.52,30.58,15323.0,28.0215,28.049,27.994,28.049,15323.0
2023-06-23 13:55:00,30.58,30.58,30.55,30.56,6636.0,28.049,28.049,28.0215,28.0307,6636.0
2023-06-23 14:00:00,30.55,30.56,30.48,30.49,11000.0,28.0215,28.0307,27.9573,27.9664,11000.0
2023-06-23 14:05:00,30.49,30.5,30.48,30.49,9294.0,27.9664,27.9756,27.9573,27.9664,9294.0
2023-06-23 14:10:00,30.49,30.49,30.42,30.44,23646.0,27.9664,27.9664,27.9022,27.9206,23646.0
2023-06-23 14:15:00,30.44,30.44,30.42,30.43,6293.0,27.9206,27.9206,27.9022,27.9114,6293.0
2023-06-23 14:20:00,30.43,30.44,30.4,30.43,17550.0,27.9114,27.9206,27.8839,27.9114,17550.0
2023-06-23 14:25:00,30.44,30.44,30.42,30.44,11109.0,27.9206,27.9206,27.9022,27.9206,11109.0
2023-06-23 14:30:00,30.44,30.51,30.42,30.5,17588.0,27.9206,27.9848,27.9022,27.9756,17588.0
2023-06-23 14:35:00,30.5,30.51,30.47,30.51,17656.0,27.9756,27.9848,27.9481,27.9848,17656.0
2023-06-23 14:40:00,30.51,30.52,30.49,30.52,12543.0,27.9848,27.994,27.9664,27.994,12543.0
2023-06-23 14:45:00,30.52,30.52,30.48,30.52,28333.0,27.994,27.994,27.9573,27.994,28333.0
2023-06-23 14:50:00,30.52,30.52,30.48,30.5,17323.0,27.994,27.994,27.9573,27.9756,17323.0
2023-06-23 14:55:00,30.5,30.56,30.49,30.54,42275.0,27.9756,28.0307,27.9664,28.0123,42275.0
2023-06-23 15:00:00,30.54,30.54,30.48,30.51,23891.0,28.0123,28.0123,27.9573,27.9848,23891.0
2023-06-23 15:05:00,30.51,30.56,30.51,30.55,19895.0,27.9848,28.0307,27.9848,28.0215,19895.0
2023-06-23 15:10:00,30.55,30.57,30.52,30.54,20797.0,28.0215,28.0398,27.994,28.0123,20797.0
2023-06-23 15:15:00,30.54,30.57,30.53,30.57,36324.0,28.0123,28.0398,28.0031,28.0398,36324.0
2023-06-23 15:20:00,30.57,30.57,30.55,30.55,23626.0,28.0398,28.0398,28.0215,28.0215,23626.0
2023-06-23 15:25:00,30.56,30.57,30.55,30.56,20638.0,28.0307,28.0398,28.0215,28.0307,20638.0
2023-06-23 15:30:00,30.56,30.6,30.55,30.58,51050.0,28.0307,28.0673,28.0215,28.049,51050.0
2023-06-23 15:35:00,30.59,30.61,30.58,30.61,34956.0,28.0582,28.0765,28.049,28.0765,34956.0
2023-06-23 15:40:00,30.61,30.62,30.58,30.61,42750.0,28.0765,28.0857,28.049,28.0765,42750.0
2023-06-23 15:45:00,30.61,30.62,30.59,30.61,41408.0,28.0765,28.0857,28.0582,28.0765,41408.0
2023-06-23 15:50:00,30.6,30.66,30.57,30.62,164199.0,28.0673,28.1224,28.0398,28.0857,164199.0
2023-06-23 15:55:00,30.62,30.66,30.58,30.6,155524.0,28.0857,28.1224,28.049,28.0673,155524.0
2023-06-26 09:30:00,30.75,30.89,30.71,30.87,68004.0,28.2049,28.3333,28.1682,28.315,68004.0
2023-06-26 09:35:00,30.88,30.96,30.86,30.91,19841.0,28.3242,28.3975,28.3058,28.3517,19841.0
2023-06-26 09:40:00,30.92,30.98,30.89,30.93,41680.0,28.3609,28.4159,28.3333,28.37,41680.0
2023-06-26 09:45:00,30.96,31.0,30.93,30.95,17356.0,28.3975,28.4342,28.37,28.3884,17356.0
2023-06-26 09:50:00,30.96,31.0,30.96,30.99,37479.0,28.3975,28.4342,28.3975,28.4251,37479.0
2023-06-26 09:55:00,30.99,31.0,30.91,30.92,19543.0,28.4251,28.4342,28.3517,28.3609,19543.0
2023-06-26 10:00:00,30.9,30.93,30.89,30.9,13008.0,28.3425,28.37,28.3333,28.3425,13008.0
2023-06-26 10:05:00,30.9,31.0,30.9,30.94,17196.0,28.3425,28.4342,28.3425,28.3792,17196.0
2023-06-26 10:10:00,30.94,30.94,30.87,30.92,10704.0,28.3792,28.3792,28.315,28.3609,10704.0
2023-06-26 10:15:00,30.93,30.99,30.93,30.98,24553.0,28.37,28.4251,28.37,28.4159,24553.0
2023-06-26 10:20:00,30.98,30.99,30.95,30.96,29457.0,28.4159,28.4251,28.3884,28.3975,29457.0
2023-06-26 10:25:00,30.96,30.97,30.91,30.92,17705.0,28.3975,28.4067,28.3517,28.3609,17705.0
2023-06-26 10:30:00,30.91,30.91,30.83,30.83,8549.0,28.3517,28.3517,28.2783,28.2783,8549.0
2023-06-26 10:35:00,30.82,30.82,30.79,30.79,8633.0,28.2691,28.2691,28.2416,28.2416,8633.0
2023-06-26 10:40:00,30.79,30.85,30.76,30.85,18310.0,28.2416,28.2966,28.2141,28.2966,18310.0
2023-06-26 10:45:00,30.85,30.86,30.83,30.86,7639.0,28.2966,28.3058,28.2783,28.3058,7639.0
2023-06-26 10:50:00,30.87,30.87,30.86,30.86,4470.0,28.315,28.315,28.3058,28.3058,4470.0
2023-06-26 10:55:00,30.87,30.91,30.85,30.91,7485.0,28.315,28.3517,28.2966,28.3517,7485.0
2023-06-26 11:00:00,30.91,30.95,30.9,30.93,12957.0,28.3517,28.3884,28.3425,28.37,12957.0
2023-06-26 11:05:00,30.93,30.97,30.92,30.95,11402.0,28.37,28.4067,28.3609,28.3884,11402.0
2023-06-26 11:10:00,30.95,30.97,30.94,30.96,7511.0,28.3884,28.4067,28.3792,28.3975,7511.0
2023-06-26 11:15:00,30.97,31.06,30.97,31.05,21213.0,28.4067,28.4893,28.4067,28.4801,21213.0
2023-06-26 11:20:00,31.06,31.08,31.04,31.06,23016.0,28.4893,28.5076,28.4709,28.4893,23016.0
2023-06-26 11:25:00,31.06,31.08,31.05,31.08,5277.0,28.4893,28.5076,28.4801,28.5076,5277.0
2023-06-26 11:30:00,31.07,31.1,31.07,31.07,15889.0,28.4984,28.526,28.4984,28.4984,15889.0
2023-06-26 11:35:00,31.07,31.14,31.07,31.14,11961.0,28.4984,28.5626,28.4984,28.5626,11961.0
2023-06-26 11:40:00,31.14,31.16,31.13,31.15,13247.0,28.5626,28.581,28.5535,28.5718,13247.0
2023-06-26 11:45:00,31.14,31.19,31.13,31.18,20760.0,28.5626,28.6085,28.5535,28.5993,20760.0
2023-06-26 11:50:00,31.18,31.21,31.17,31.21,7965.0,28.5993,28.6269,28.5902,28.6269,7965.0
2023-06-26 11:55:00,31.21,31.26,31.21,31.26,13861.0,28.6269,28.6727,28.6269,28.6727,13861.0
2023-06-26 12:00:00,31.26,31.28,31.25,31.26,8403.0,28.6727,28.6911,28.6635,28.6727,8403.0
2023-06-26 12:05:00,31.26,31.26,31.2,31.21,13214.0,28.6727,28.6727,28.6177,28.6269,13214.0
2023-06-26 12:10:00,31.2,31.21,31.17,31.21,14542.0,28.6177,28.6269,28.5902,28.6269,14542.0
2023-06-26 12:15:00,31.2,31.22,31.19,31.2,10311.0,28.6177,28.636,28.6085,28.6177,10311.0
2023-06-26 12:20:00,31.2,31.27,31.2,31.25,14167.0,28.6177,28.6819,28.6177,28.6635,14167.0
2023-06-26 12:25:00,31.24,31.28,31.23,31.27,7357.0,28.6544,28.6911,28.6452,28.6819,7357.0
2023-06-26 12:30:00,31.27,31.27,31.22,31.23,13076.0,28.6819,28.6819,28.636,28.6452,13076.0
2023-06-26 12:35:00,31.23,31.26,31.22,31.24,14041.0,28.6452,28.6727,28.636,28.6544,14041.0
2023-06-26 12:40:00,31.24,31.3,31.23,31.3,12174.0,28.6544,28.7094,28.6452,28.7094,12174.0
2023-06-26 12:45:00,31.3,31.31,31.28,31.3,16755.0,28.7094,28.7186,28.6911,28.7094,16755.0
2023-06-26 12:50:00,31.3,31.34,31.29,31.33,10881.0,28.7094,28.7461,28.7002,28.7369,10881.0
2023-06-26 12:55:00,31.34,31.35,31.33,31.33,8048.0,28.7461,28.7553,28.7369,28.7369,8048.0
2023-06-26 13:00:00,31.34,31.35,31.31,31.31,17420.0,28.7461,28.7553,28.7186,28.7186,17420.0
2023-06-26 13:05:00,31.32,31.32,31.29,31.31,8477.0,28.7277,28.7277,28.7002,28.7186,8477.0
2023-06-26 13:10:00,31.31,31.31,31.28,31.29,4723.0,28.7186,28.7186,28.6911,28.7002,4723.0
2023-06-26 13:15:00,31.29,31.3,31.28,31.3,9037.0,28.7002,28.7094,28.6911,28.7094,9037.0
2023-06-26 13:20:00,31.3,31.31,31.29,31.3,13431.0,28.7094,28.7186,28.7002,28.7094,13431.0
2023-06-26 13:25:00,31.3,31.32,31.27,31.32,10175.0,28.7094,28.7277,28.6819,28.7277,10175.0
2023-06-26 13:30:00,31.33,31.34,31.32,31.34,14330.0,28.7369,28.7461,28.7277,28.7461,14330.0
2023-06-26 13:35:00,31.34,31.36,31.32,31.36,11647.0,28.7461,28.7644,28.7277,28.7644,11647.0
2023-06-26 13:40:00,31.36,31.39,31.36,31.38,19287.0,28.7644,28.792,28.7644,28.7828,19287.0
2023-06-26 13:45:00,31.37,31.39,31.37,31.39,7446.0,28.7736,28.792,28.7736,28.792,7446.0
2023-06-26 13:50:00,31.39,31.39,31.35,31.37,52690.0,28.792,28.792,28.7553,28.7736,52690.0
2023-06-26 13:55:00,31.37,31.4,31.35,31.4,9689.0,28.7736,28.8011,28.7553,28.8011,9689.0
2023-06-26 14:00:00,31.4,31.4,31.38,31.4,12409.0,28.8011,28.8011,28.7828,28.8011,12409.0
2023-06-26 14:05:00,31.4,31.4,31.34,31.35,18358.0,28.8011,28.8011,28.7461,28.7553,18358.0
2023-06-26 14:10:00,31.34,31.34,31.26,31.27,12049.0,28.7461,28.7461,28.6727,28.6819,12049.0
2023-06-26 14:15:00,31.27,31.27,31.25,31.27,13801.0,28.6819,28.6819,28.6635,28.6819,13801.0
2023-06-26 14:20:00,31.26,31.27,31.25,31.26,10489.0,28.6727,28.6819,28.6635,28.6727,10489.0
2023-06-26 14:25:00,31.27,31.27,31.24,31.27,19859.0,28.6819,28.6819,28.6544,28.6819,19859.0
2023-06-26 14:30:00,31.27,31.29,31.26,31.29,17711.0,28.6819,28.7002,28.6727,28.7002,17711.0
2023-06-26 14:35:00,31.29,31.33,31.29,31.32,17659.0,28.7002,28.7369,28.7002,28.7277,17659.0
2023-06-26 14:40:00,31.33,31.33,31.3,31.32,16476.0,28.7369,28.7369,28.7094,28.7277,16476.0
2023-06-26 14:45:00,31.32,31.32,31.31,31.32,9585.0,28.7277,28.7277,28.7186,28.7277,9585.0
2023-06-26 14:50:00,31.32,31.32,31.27,31.3,29156.0,28.7277,28.7277,28.6819,28.7094,29156.0
2023-06-26 14:55:00,31.3,31.32,31.29,31.31,15266.0,28.7094,28.7277,28.7002,28.7186,15266.0
2023-06-26 15:00:00,31.31,31.32,31.29,31.3,12730.0,28.7186,28.7277,28.7002,28.7094,12730.0
2023-06-26 15:05:00,31.3,31.33,31.3,31.33,19916.0,28.7094,28.7369,28.7094,28.7369,19916.0
2023-06-26 15:10:00,31.34,31.34,31.31,31.31,22785.0,28.7461,28.7461,28.7186,28.7186,22785.0
2023-06-26 15:15:00,31.32,31.35,31.31,31.35,25245.0,28.7277,28.7553,28.7186,28.7553,25245.0
2023-06-26 15:20:00,31.35,31.35,31.3,31.33,31792.0,28.7553,28.7553,28.7094,28.7369,31792.0
2023-06-26 15:25:00,31.33,31.35,31.31,31.32,17536.0,28.7369,28.7553,28.7186,28.7277,17536.0
2023-06-26 15:30:00,31.32,31.35,31.31,31.35,19711.0,28.7277,28.7553,28.7186,28.7553,19711.0
2023-06-26 15:35:00,31.35,31.38,31.34,31.37,26035.0,28.7553,28.7828,28.7461,28.7736,26035.0
2023-06-26 15:40:00,31.37,31.37,31.33,31.34,43940.0,28.7736,28.7736,28.7369,28.7461,43940.0
2023-06-26 15:45:00,31.34,31.34,31.26,31.28,53740.0,28.7461,28.7461,28.6727,28.6911,53740.0
2023-06-26 15:50:00,31.27,31.33,31.26,31.32,107555.0,28.6819,28.7369,28.6727,28.7277,107555.0
2023-06-26 15:55:00,31.32,31.35,31.31,31.35,184226.0,28.7277,28.7553,28.7186,28.7553,184226.0
2023-06-27 09:30:00,31.29,31.39,31.23,31.32,42074.0,28.7002,28.792,28.6452,28.7277,42074.0
2023-06-27 09:35:00,31.33,31.33,31.21,31.29,17588.0,28.7369,28.7369,28.6269,28.7002,17588.0
2023-06-27 09:40:00,31.28,31.41,31.28,31.35,23810.0,28.6911,28.8103,28.6911,28.7553,23810.0
2023-06-27 09:45:00,31.35,31.37,31.08,31.13,21418.0,28.7553,28.7736,28.5076,28.5535,21418.0
2023-06-27 09:50:00,31.12,31.18,31.08,31.14,11021.0,28.5443,28.5993,28.5076,28.5626,11021.0
2023-06-27 09:55:00,31.12,31.25,31.1,31.25,14753.0,28.5443,28.6635,28.526,28.6635,14753.0
2023-06-27 10:00:00,31.24,31.25,31.18,31.22,12428.0,28.6544,28.6635,28.5993,28.636,12428.0
2023-06-27 10:05:00,31.22,31.28,31.21,31.22,11084.0,28.636,28.6911,28.6269,28.636,11084.0
2023-06-27 10:10:00,31.21,31.3,31.19,31.3,12769.0,28.6269,28.7094,28.6085,28.7094,12769.0
2023-06-27 10:15:00,31.3,31.38,31.3,31.37,13382.0,28.7094,28.7828,28.7094,28.7736,13382.0
2023-06-27 10:20:00,31.36,31.42,31.36,31.42,16215.0,28.7644,28.8195,28.7644,28.8195,16215.0
2023-06-27 10:25:00,31.42,31.43,31.39,31.41,8747.0,28.8195,28.8286,28.792,28.8103,8747.0
2023-06-27 10:30:00,31.42,31.51,31.42,31.49,16635.0,28.8195,28.902,28.8195,28.8837,16635.0
2023-06-27 10:35:00,31.5,31.54,31.49,31.53,9018.0,28.8929,28.9295,28.8837,28.9204,9018.0
2023-06-27 10:40:00,31.52,31.6,31.52,31.6,9184.0,28.9112,28.9846,28.9112,28.9846,9184.0
2023-06-27 10:45:00,31.6,31.67,31.6,31.63,19852.0,28.9846,29.0488,28.9846,29.0121,19852.0
2023-06-27 10:50:00,31.63,31.69,31.62,31.68,10887.0,29.0121,29.0671,29.0029,29.058,10887.0
2023-06-27 10:55:00,31.68,31.7,31.67,31.68,8355.0,29.058,29.0763,29.0488,29.058,8355.0
2023-06-27 11:00:00,31.69,31.73,31.68,31.7,19764.0,29.0671,29.1038,29.058,29.0763,19764.0
2023-06-27 11:05:00,31.69,31.75,31.68,31.74,16191.0,29.0671,29.1222,29.058,29.113,16191.0
2023-06-27 11:10:00,31.74,31.76,31.71,31.76,14793.0,29.113,29.1313,29.0855,29.1313,14793.0
2023-06-27 11:15:00,31.75,31.76,31.66,31.67,14942.0,29.1222,29.1313,29.0396,29.0488,14942.0
2023-06-27 11:20:00,31.66,31.66,31.64,31.64,16411.0,29.0396,29.0396,29.0213,29.0213,16411.0
2023-06-27 11:25:00,31.63,31.64,31.6,31.62,7761.0,29.0121,29.0213,28.9846,29.0029,7761.0
2023-06-27 11:30:00,31.62,31.62,31.58,31.59,5111.0,29.0029,29.0029,28.9662,28.9754,5111.0
2023-06-27 11:35:00,31.59,31.65,31.58,31.65,10322.0,28.9754,29.0304,28.9662,29.0304,10322.0
2023-06-27 11:40:00,31.65,31.66,31.61,31.63,20845.0,29.0304,29.0396,28.9937,29.0121,20845.0
2023-06-27 11:45:00,31.63,31.68,31.63,31.67,18263.0,29.0121,29.058,29.0121,29.0488,18263.0
2023-06-27 11:50:00,31.67,31.7,31.67,31.69,8185.0,29.0488,29.0763,29.0488,29.0671,8185.0
2023-06-27 11:55:00,31.69,31.73,31.68,31.72,11990.0,29.0671,29.1038,29.058,29.0946,11990.0
2023-06-27 12:00:00,31.73,31.75,31.7,31.7,12385.0,29.1038,29.1222,29.0763,29.0763,12385.0
2023-06-27 12:05:00,31.7,31.73,31.69,31.72,5725.0,29.0763,29.1038,29.0671,29.0946,5725.0
2023-06-27 12:10:00,31.73,31.75,31.72,31.74,10572.0,29.1038,29.1222,29.0946,29.113,10572.0
2023-06-27 12:15:00,31.73,31.77,31.72,31.76,9586.0,29.1038,29.1405,29.0946,29.1313,9586.0
2023-06-27 12:20:00,31.75,31.75,31.74,31.75,5497.0,29.1222,29.1222,29.113,29.1222,5497.0
2023-06-27 12:25:00,31.76,31.78,31.75,31.76,11788.0,29.1313,29.1497,29.1222,29.1313,11788.0
2023-06-27 12:30:00,31.77,31.78,31.75,31.78,6883.0,29.1405,29.1497,29.1222,29.1497,6883.0
2023-06-27 12:35:00,31.78,31.81,31.78,31.8,30069.0,29.1497,29.1772,29.1497,29.168,30069.0
2023-06-27 12:40:00,31.81,31.82,31.79,31.79,12067.0,29.1772,29.1864,29.1588,29.1588,12067.0
2023-06-27 12:45:00,31.79,31.79,31.75,31.77,9930.0,29.1588,29.1588,29.1222,29.1405,9930.0
2023-06-27 12:50:00,31.77,31.82,31.77,31.79,37559.0,29.1405,29.1864,29.1405,29.1588,37559.0
2023-06-27 12:55:00,31.79,31.79,31.75,31.77,3886.0,29.1588,29.1588,29.1222,29.1405,3886.0
2023-06-27 13:00:00,31.77,31.77,31.74,31.77,5987.0,29.1405,29.1405,29.113,29.1405,5987.0
2023-06-27 13:05:00,31.76,31.77,31.74,31.75,5407.0,29.1313,29.1405,29.113,29.1222,5407.0
2023-06-27 13:10:00,31.75,31.77,31.74,31.77,7720.0,29.1222,29.1405,29.113,29.1405,7720.0
2023-06-27 13:15:00,31.77,31.78,31.76,31.77,8745.0,29.1405,29.1497,29.1313,29.1405,8745.0
2023-06-27 13:20:00,31.77,31.81,31.76,31.81,8596.0,29.1405,29.1772,29.1313,29.1772,8596.0
2023-06-27 13:25:00,31.81,31.81,31.78,31.78,4428.0,29.1772,29.1772,29.1497,29.1497,4428.0
2023-06-27 13:30:00,31.78,31.78,31.74,31.75,15190.0,29.1497,29.1497,29.113,29.1222,15190.0
2023-06-27 13:35:00,31.75,31.75,31.68,31.68,5185.0,29.1222,29.1222,29.058,29.058,5185.0
2023-06-27 13:40:00,31.69,31.69,31.66,31.69,17179.0,29.0671,29.0671,29.0396,29.0671,17179.0
2023-06-27 13:45:00,31.69,31.73,31.67,31.71,43357.0,29.0671,29.1038,29.0488,29.0855,43357.0
2023-06-27 13:50:00,31.71,31.74,31.71,31.73,5479.0,29.0855,29.113,29.0855,29.1038,5479.0
2023-06-27 13:55:00,31.72,31.73,31.7,31.71,10773.0,29.0946,29.1038,29.0763,29.0855,10773.0
2023-06-27 14:00:00,31.71,31.72,31.7,31.71,9555.0,29.0855,29.0946,29.0763,29.0855,9555.0
2023-06-27 14:05:00,31.72,31.73,31.7,31.71,10220.0,29.0946,29.1038,29.0763,29.0855,10220.0
2023-06-27 14:10:00,31.72,31.72,31.68,31.69,9307.0,29.0946,29.0946,29.058,29.0671,9307.0
2023-06-27 14:15:00,31.69,31.7,31.68,31.69,7575.0,29.0671,29.0763,29.058,29.0671,7575.0
2023-06-27 14:20:00,31.7,31.72,31.68,31.71,27191.0,29.0763,29.0946,29.058,29.0855,27191.0
2023-06-27 14:25:00,31.7,31.73,31.7,31.71,23662.0,29.0763,29.1038,29.0763,29.0855,23662.0
2023-06-27 14:30:00,31.71,31.72,31.7,31.7,7017.0,29.0855,29.0946,29.0763,29.0763,7017.0
2023-06-27 14:35:00,31.71,31.72,31.7,31.7,7965.0,29.0855,29.0946,29.0763,29.0763,7965.0
2023-06-27 14:40:00,31.7,31.7,31.67,31.68,8742.0,29.0763,29.0763,29.0488,29.058,8742.0
2023-06-27 14:45:00,31.68,31.7,31.67,31.68,9601.0,29.058,29.0763,29.0488,29.058,9601.0
2023-06-27 14:50:00,31.68,31.68,31.67,31.67,4538.0,29.058,29.058,29.0488,29.0488,4538.0
2023-06-27 14:55:00,31.68,31.68,31.66,31.67,8942.0,29.058,29.058,29.0396,29.0488,8942.0
2023-06-27 15:00:00,31.67,31.69,31.66,31.69,11226.0,29.0488,29.0671,29.0396,29.0671,11226.0
2023-06-27 15:05:00,31.69,31.72,31.68,31.71,14760.0,29.0671,29.0946,29.058,29.0855,14760.0
2023-06-27 15:10:00,31.7,31.7,31.68,31.7,14731.0,29.0763,29.0763,29.058,29.0763,14731.0
2023-06-27 15:15:00,31.7,31.72,31.69,31.71,16058.0,29.0763,29.0946,29.0671,29.0855,16058.0
2023-06-27 15:20:00,31.71,31.72,31.68,31.69,12194.0,29.0855,29.0946,29.058,29.0671,12194.0
2023-06-27 15:25:00,31.69,31.76,31.68,31.76,38772.0,29.0671,29.1313,29.058,29.1313,38772.0
2023-06-27 15:30:00,31.75,31.78,31.74,31.77,18136.0,29.1222,29.1497,29.113,29.1405,18136.0
2023-06-27 15:35:00,31.77,31.77,31.73,31.75,20549.0,29.1405,29.1405,29.1038,29.1222,20549.0
2023-06-27 15:40:00,31.75,31.77,31.74,31.75,21406.0,29.1222,29.1405,29.113,29.1222,21406.0
2023-06-27 15:45:00,31.75,31.8,31.74,31.78,42029.0,29.1222,29.168,29.113,29.1497,42029.0
2023-06-27 15:50:00,31.77,31.77,31.68,31.71,77620.0,29.1405,29.1405,29.058,29.0855,77620.0
2023-06-27 15:55:00,31.71,31.73,31.67,31.67,146210.0,29.0855,29.1038,29.0488,29.0488,146210.0
2023-06-28 09:30:00,31.61,31.61,31.3,31.32,44728.0,28.9937,28.9937,28.7094,28.7277,44728.0
2023-06-28 09:35:00,31.3,31.35,31.13,31.22,37711.0,28.7094,28.7553,28.5535,28.636,37711.0
2023-06-28 09:40:00,31.23,31.34,31.21,31.29,17546.0,28.6452,28.7461,28.6269,28.7002,17546.0
2023-06-28 09:45:00,31.3,31.33,31.11,31.11,14893.0,28.7094,28.7369,28.5351,28.5351,14893.0
2023-06-28 09:50:00,31.11,31.18,31.03,31.18,16462.0,28.5351,28.5993,28.4618,28.5993,16462.0
2023-06-28 09:55:00,31.18,31.21,31.16,31.21,11112.0,28.5993,28.6269,28.581,28.6269,11112.0
2023-06-28 10:00:00,31.23,31.25,31.21,31.25,11848.0,28.6452,28.6635,28.6269,28.6635,11848.0
2023-06-28 10:05:00,31.25,31.29,31.23,31.25,18650.0,28.6635,28.7002,28.6452,28.6635,18650.0
2023-06-28 10:10:00,31.26,31.28,31.24,31.26,10453.0,28.6727,28.6911,28.6544,28.6727,10453.0
2023-06-28 10:15:00,31.25,31.25,31.19,31.21,14759.0,28.6635,28.6635,28.6085,28.6269,14759.0
2023-06-28 10:20:00,31.22,31.23,31.15,31.16,9517.0,28.636,28.6452,28.5718,28.581,9517.0
2023-06-28 10:25:00,31.17,31.18,31.06,31.11,49742.0,28.5902,28.5993,28.4893,28.5351,49742.0
2023-06-28 10:30:00,31.12,31.19,31.12,31.15,13616.0,28.5443,28.6085,28.5443,28.5718,13616.0
2023-06-28 10:35:00,31.15,31.15,31.07,31.1,9981.0,28.5718,28.5718,28.4984,28.526,9981.0
2023-06-28 10:40:00,31.1,31.16,31.09,31.1,11237.0,28.526,28.581,28.5168,28.526,11237.0
2023-06-28 10:45:00,31.1,31.1,31.04,31.05,13947.0,28.526,28.526,28.4709,28.4801,13947.0
2023-06-28 10:50:00,31.05,31.07,31.02,31.05,16785.0,28.4801,28.4984,28.4526,28.4801,16785.0
2023-06-28 10:55:00,31.06,31.06,31.03,31.04,7859.0,28.4893,28.4893,28.4618,28.4709,7859.0
2023-06-28 11:00:00,31.05,31.08,31.02,31.03,15341.0,28.4801,28.5076,28.4526,28.4618,15341.0
2023-06-28 11:05:00,31.03,31.11,31.03,31.1,11580.0,28.4618,28.5351,28.4618,28.526,11580.0
2023-06-28 11:10:00,31.11,31.13,31.09,31.12,12059.0,28.5351,28.5535,28.5168,28.5443,12059.0
2023-06-28 11:15:00,31.12,31.15,31.1,31.13,11252.0,28.5443,28.5718,28.526,28.5535,11252.0
2023-06-28 11:20:00,31.14,31.14,31.11,31.12,3611.0,28.5626,28.5626,28.5351,28.5443,3611.0
2023-06-28 11:25:00,31.12,31.16,31.12,31.16,6810.0,28.5443,28.581,28.5443,28.581,6810.0
2023-06-28 11:30:00,31.17,31.18,31.16,31.18,18639.0,28.5902,28.5993,28.581,28.5993,18639.0
2023-06-28 11:35:00,31.18,31.2,31.17,31.18,18810.0,28.5993,28.6177,28.5902,28.5993,18810.0
2023-06-28 11:40:00,31.17,31.19,31.16,31.18,64913.0,28.5902,28.6085,28.581,28.5993,64913.0
2023-06-28 11:45:00,31.17,31.17,31.12,31.13,21540.0,28.5902,28.5902,28.5443,28.5535,21540.0
2023-06-28 11:50:00,31.13,31.13,31.07,31.08,11820.0,28.5535,28.5535,28.4984,28.5076,11820.0
2023-06-28 11:55:00,31.08,31.09,31.06,31.09,13860.0,28.5076,28.5168,28.4893,28.5168,13860.0
2023-06-28 12:00:00,31.09,31.12,31.08,31.08,18455.0,28.5168,28.5443,28.5076,28.5076,18455.0
2023-06-28 12:05:00,31.09,31.12,31.09,31.1,8564.0,28.5168,28.5443,28.5168,28.526,8564.0
2023-06-28 12:10:00,31.1,31.13,31.09,31.11,10771.0,28.526,28.5535,28.5168,28.5351,10771.0
2023-06-28 12:15:00,31.12,31.13,31.11,31.12,8005.0,28.5443,28.5535,28.5351,28.5443,8005.0
2023-06-28 12:20:00,31.11,31.14,31.1,31.13,11507.0,28.5351,28.5626,28.526,28.5535,11507.0
2023-06-28 12:25:00,31.14,31.14,31.09,31.12,13653.0,28.5626,28.5626,28.5168,28.5443,13653.0
2023-06-28 12:30:00,31.12,31.17,31.11,31.16,14199.0,28.5443,28.5902,28.5351,28.581,14199.0
2023-06-28 12:35:00,31.16,31.2,31.16,31.19,9412.0,28.581,28.6177,28.581,28.6085,9412.0
2023-06-28 12:40:00,31.19,31.2,31.11,31.12,20144.0,28.6085,28.6177,28.5351,28.5443,20144.0
2023-06-28 12:45:00,31.12,31.12,31.07,31.07,11082.0,28.5443,28.5443,28.4984,28.4984,11082.0
2023-06-28 12:50:00,31.06,31.07,31.01,31.02,18130.0,28.4893,28.4984,28.4434,28.4526,18130.0
2023-06-28 12:55:00,31.01,31.05,31.0,31.04,7732.0,28.4434,28.4801,28.4342,28.4709,7732.0
2023-06-28 13:00:00,31.03,31.03,30.99,31.01,16570.0,28.4618,28.4618,28.4251,28.4434,16570.0
2023-06-28 13:05:00,31.01,31.02,31.0,31.01,3446.0,28.4434,28.4526,28.4342,28.4434,3446.0
2023-06-28 13:10:00,31.01,31.04,30.99,31.04,8321.0,28.4434,28.4709,28.4251,28.4709,8321.0
2023-06-28 13:15:00,31.03,31.1,31.03,31.09,8522.0,28.4618,28.526,28.4618,28.5168,8522.0
2023-06-28 13:20:00,31.1,31.11,31.1,31.1,3105.0,28.526,28.5351,28.526,28.526,3105.0
2023-06-28 13:25:00,31.11,31.15,31.11,31.13,5618.0,28.5351,28.5718,28.5351,28.5535,5618.0
2023-06-28 13:30:00,31.14,31.15,31.1,31.11,10301.0,28.5626,28.5718,28.526,28.5351,10301.0
2023-06-28 13:35:00,31.11,31.15,31.11,31.15,9049.0,28.5351,28.5718,28.5351,28.5718,9049.0
2023-06-28 13:40:00,31.14,31.2,31.13,31.18,24747.0,28.5626,28.6177,28.5535,28.5993,24747.0
2023-06-28 13:45:00,31.19,31.19,31.16,31.18,20285.0,28.6085,28.6085,28.581,28.5993,20285.0
2023-06-28 13:50:00,31.19,31.22,31.18,31.22,8072.0,28.6085,28.636,28.5993,28.636,8072.0
2023-06-28 13:55:00,31.21,31.23,31.21,31.23,5313.0,28.6269,28.6452,28.6269,28.6452,5313.0
2023-06-28 14:00:00,31.23,31.27,31.22,31.27,26708.0,28.6452,28.6819,28.636,28.6819,26708.0
2023-06-28 14:05:00,31.27,31.28,31.26,31.28,13272.0,28.6819,28.6911,28.6727,28.6911,13272.0
2023-06-28 14:10:00,31.27,31.29,31.27,31.28,12524.0,28.6819,28.7002,28.6819,28.6911,12524.0
2023-06-28 14:15:00,31.28,31.28,31.26,31.26,12578.0,28.6911,28.6911,28.6727,28.6727,12578.0
2023-06-28 14:20:00,31.26,31.28,31.23,31.24,18493.0,28.6727,28.6911,28.6452,28.6544,18493.0
2023-06-28 14:25:00,31.24,31.26,31.24,31.25,6652.0,28.6544,28.6727,28.6544,28.6635,6652.0
2023-06-28 14:30:00,31.26,31.27,31.25,31.27,4004.0,28.6727,28.6819,28.6635,28.6819,4004.0
2023-06-28 14:35:00,31.27,31.28,31.26,31.28,10462.0,28.6819,28.6911,28.6727,28.6911,10462.0
2023-06-28 14:40:00,31.28,31.3,31.27,31.3,10774.0,28.6911,28.7094,28.6819,28.7094,10774.0
2023-06-28 14:45:00,31.3,31.3,31.26,31.27,7127.0,28.7094,28.7094,28.6727,28.6819,7127.0
2023-06-28 14:50:00,31.27,31.28,31.25,31.27,9760.0,28.6819,28.6911,28.6635,28.6819,9760.0
2023-06-28 14:55:00,31.28,31.28,31.26,31.28,7707.0,28.6911,28.6911,28.6727,28.6911,7707.0
2023-06-28 15:00:00,31.28,31.3,31.28,31.29,15767.0,28.6911,28.7094,28.6911,28.7002,15767.0
2023-06-28 15:05:00,31.29,31.31,31.27,31.3,19480.0,28.7002,28.7186,28.6819,28.7094,19480.0
2023-06-28 15:10:00,31.31,31.34,31.3,31.33,10073.0,28.7186,28.7461,28.7094,28.7369,10073.0
2023-06-28 15:15:00,31.33,31.34,31.31,31.34,9644.0,28.7369,28.7461,28.7186,28.7461,9644.0
2023-06-28 15:20:00,31.34,31.36,31.33,31.35,20949.0,28.7461,28.7644,28.7369,28.7553,20949.0
2023-06-28 15:25:00,31.36,31.36,31.31,31.32,9689.0,28.7644,28.7644,28.7186,28.7277,9689.0
2023-06-28 15:30:00,31.32,31.33,31.3,31.32,20965.0,28.7277,28.7369,28.7094,28.7277,20965.0
2023-06-28 15:35:00,31.32,31.32,31.3,31.32,13084.0,28.7277,28.7277,28.7094,28.7277,13084.0
2023-06-28 15:40:00,31.32,31.35,31.31,31.34,23241.0,28.7277,28.7553,28.7186,28.7461,23241.0
2023-06-28 15:45:00,31.35,31.37,31.33,31.36,23119.0,28.7553,28.7736,28.7369,28.7644,23119.0
2023-06-28 15:50:00,31.35,31.36,31.32,31.33,57234.0,28.7553,28.7644,28.7277,28.7369,57234.0
2023-06-28 15:55:00,31.33,31.38,31.32,31.38,156230.0,28.7369,28.7828,28.7277,28.7828,156230.0
2023-06-29 09:30:00,31.2,31.26,31.11,31.18,72498.0,28.6177,28.6727,28.5351,28.5993,72498.0
2023-06-29 09:35:00,31.17,31.36,31.14,31.33,39319.0,28.5902,28.7644,28.5626,28.7369,39319.0
2023-06-29 09:40:00,31.33,31.49,31.31,31.48,23347.0,28.7369,28.8837,28.7186,28.8745,23347.0
2023-06-29 09:45:00,31.47,31.47,31.29,31.33,20482.0,28.8653,28.8653,28.7002,28.7369,20482.0
2023-06-29 09:50:00,31.34,31.42,31.34,31.42,14705.0,28.7461,28.8195,28.7461,28.8195,14705.0
2023-06-29 09:55:00,31.42,31.48,31.41,31.42,15787.0,28.8195,28.8745,28.8103,28.8195,15787.0
2023-06-29 10:00:00,31.42,31.46,31.42,31.43,22398.0,28.8195,28.8562,28.8195,28.8286,22398.0
2023-06-29 10:05:00,31.43,31.53,31.43,31.52,21684.0,28.8286,28.9204,28.8286,28.9112,21684.0
2023-06-29 10:10:00,31.51,31.52,31.43,31.47,18927.0,28.902,28.9112,28.8286,28.8653,18927.0
2023-06-29 10:15:00,31.46,31.47,31.43,31.46,11198.0,28.8562,28.8653,28.8286,28.8562,11198.0
2023-06-29 10:20:00,31.46,31.48,31.42,31.42,21427.0,28.8562,28.8745,28.8195,28.8195,21427.0
2023-06-29 10:25:00,31.42,31.48,31.41,31.48,17300.0,28.8195,28.8745,28.8103,28.8745,17300.0
2023-06-29 10:30:00,31.48,31.54,31.47,31.51,27829.0,28.8745,28.9295,28.8653,28.902,27829.0
2023-06-29 10:35:00,31.52,31.52,31.41,31.45,13325.0,28.9112,28.9112,28.8103,28.847,13325.0
2023-06-29 10:40:00,31.44,31.47,31.42,31.46,28712.0,28.8378,28.8653,28.8195,28.8562,28712.0
2023-06-29 10:45:00,31.46,31.49,31.45,31.49,18497.0,28.8562,28.8837,28.847,28.8837,18497.0
2023-06-29 10:50:00,31.49,31.49,31.43,31.45,36956.0,28.8837,28.8837,28.8286,28.847,36956.0
2023-06-29 10:55:00,31.45,31.48,31.44,31.44,17775.0,28.847,28.8745,28.8378,28.8378,17775.0
2023-06-29 11:00:00,31.44,31.45,31.4,31.42,20772.0,28.8378,28.847,28.8011,28.8195,20772.0
2023-06-29 11:05:00,31.42,31.45,31.4,31.41,16131.0,28.8195,28.847,28.8011,28.8103,16131.0
2023-06-29 11:10:00,31.41,31.41,31.35,31.37,15788.0,28.8103,28.8103,28.7553,28.7736,15788.0
2023-06-29 11:15:00,31.37,31.41,31.35,31.37,21010.0,28.7736,28.8103,28.7553,28.7736,21010.0
2023-06-29 11:20:00,31.36,31.36,31.33,31.34,15078.0,28.7644,28.7644,28.7369,28.7461,15078.0
2023-06-29 11:25:00,31.34,31.4,31.33,31.39,14096.0,28.7461,28.8011,28.7369,28.792,14096.0
2023-06-29 11:30:00,31.38,31.42,31.38,31.42,12201.0,28.7828,28.8195,28.7828,28.8195,12201.0
2023-06-29 11:35:00,31.42,31.44,31.42,31.44,10645.0,28.8195,28.8378,28.8195,28.8378,10645.0
2023-06-29 11:40:00,31.44,31.47,31.43,31.46,9768.0,28.8378,28.8653,28.8286,28.8562,9768.0
2023-06-29 11:45:00,31.47,31.48,31.46,31.46,7955.0,28.8653,28.8745,28.8562,28.8562,7955.0
2023-06-29 11:50:00,31.46,31.52,31.46,31.51,14895.0,28.8562,28.9112,28.8562,28.902,14895.0
2023-06-29 11:55:00,31.51,31.51,31.48,31.5,8374.0,28.902,28.902,28.8745,28.8929,8374.0
2023-06-29 12:00:00,31.5,31.52,31.49,31.5,10647.0,28.8929,28.9112,28.8837,28.8929,10647.0
2023-06-29 12:05:00,31.5,31.55,31.5,31.54,84474.0,28.8929,28.9387,28.8929,28.9295,84474.0
2023-06-29 12:10:00,31.54,31.56,31.51,31.56,12018.0,28.9295,28.9479,28.902,28.9479,12018.0
2023-06-29 12:15:00,31.56,31.59,31.55,31.57,20357.0,28.9479,28.9754,28.9387,28.9571,20357.0
2023-06-29 12:20:00,31.56,31.62,31.56,31.59,16956.0,28.9479,29.0029,28.9479,28.9754,16956.0
2023-06-29 12:25:00,31.59,31.6,31.56,31.56,11739.0,28.9754,28.9846,28.9479,28.9479,11739.0
2023-06-29 12:30:00,31.57,31.6,31.56,31.58,9889.0,28.9571,28.9846,28.9479,28.9662,9889.0
2023-06-29 12:35:00,31.59,31.65,31.59,31.64,17398.0,28.9754,29.0304,28.9754,29.0213,17398.0
2023-06-29 12:40:00,31.64,31.65,31.61,31.64,10407.0,29.0213,29.0304,28.9937,29.0213,10407.0
2023-06-29 12:45:00,31.64,31.65,31.62,31.62,8664.0,29.0213,29.0304,29.0029,29.0029,8664.0
2023-06-29 12:50:00,31.63,31.63,31.6,31.61,9150.0,29.0121,29.0121,28.9846,28.9937,9150.0
2023-06-29 12:55:00,31.61,31.66,31.6,31.66,22257.0,28.9937,29.0396,28.9846,29.0396,22257.0
2023-06-29 13:00:00,31.65,31.65,31.57,31.58,9769.0,29.0304,29.0304,28.9571,28.9662,9769.0
2023-06-29 13:05:00,31.58,31.58,31.53,31.57,15683.0,28.9662,28.9662,28.9204,28.9571,15683.0
2023-06-29 13:10:00,31.57,31.57,31.53,31.54,10040.0,28.9571,28.9571,28.9204,28.9295,10040.0
2023-06-29 13:15:00,31.53,31.57,31.53,31.57,11314.0,28.9204,28.9571,28.9204,28.9571,11314.0
2023-06-29 13:20:00,31.56,31.57,31.53,31.55,13166.0,28.9479,28.9571,28.9204,28.9387,13166.0
2023-06-29 13:25:00,31.54,31.58,31.54,31.58,5758.0,28.9295,28.9662,28.9295,28.9662,5758.0
2023-06-29 13:30:00,31.58,31.62,31.58,31.61,8249.0,28.9662,29.0029,28.9662,28.9937,8249.0
2023-06-29 13:35:00,31.61,31.61,31.57,31.59,13219.0,28.9937,28.9937,28.9571,28.9754,13219.0
2023-06-29 13:40:00,31.6,31.61,31.58,31.6,12460.0,28.9846,28.9937,28.9662,28.9846,12460.0
2023-06-29 13:45:00,31.6,31.63,31.6,31.63,9001.0,28.9846,29.0121,28.9846,29.0121,9001.0
2023-06-29 13:50:00,31.62,31.62,31.61,31.62,7983.0,29.0029,29.0029,28.9937,29.0029,7983.0
2023-06-29 13:55:00,31.61,31.62,31.58,31.61,21123.0,28.9937,29.0029,28.9662,28.9937,21123.0
2023-06-29 14:00:00,31.6,31.6,31.56,31.57,15956.0,28.9846,28.9846,28.9479,28.9571,15956.0
2023-06-29 14:05:00,31.57,31.58,31.53,31.56,25658.0,28.9571,28.9662,28.9204,28.9479,25658.0
2023-06-29 14:10:00,31.55,31.6,31.55,31.59,7714.0,28.9387,28.9846,28.9387,28.9754,7714.0
2023-06-29 14:15:00,31.6,31.6,31.57,31.59,7793.0,28.9846,28.9846,28.9571,28.9754,7793.0
2023-06-29 14:20:00,31.59,31.61,31.58,31.6,7043.0,28.9754,28.9937,28.9662,28.9846,7043.0
2023-06-29 14:25:00,31.61,31.61,31.58,31.61,13367.0,28.9937,28.9937,28.9662,28.9937,13367.0
2023-06-29 14:30:00,31.62,31.62,31.57,31.57,29720.0,29.0029,29.0029,28.9571,28.9571,29720.0
2023-06-29 14:35:00,31.58,31.58,31.53,31.54,26863.0,28.9662,28.9662,28.9204,28.9295,26863.0
2023-06-29 14:40:00,31.55,31.55,31.52,31.55,27502.0,28.9387,28.9387,28.9112,28.9387,27502.0
2023-06-29 14:45:00,31.55,31.58,31.54,31.58,20435.0,28.9387,28.9662,28.9295,28.9662,20435.0
2023-06-29 14:50:00,31.58,31.6,31.57,31.59,22650.0,28.9662,28.9846,28.9571,28.9754,22650.0
2023-06-29 14:55:00,31.59,31.6,31.57,31.6,17264.0,28.9754,28.9846,28.9571,28.9846,17264.0
2023-06-29 15:00:00,31.6,31.64,31.59,31.63,10843.0,28.9846,29.0213,28.9754,29.0121,10843.0
2023-06-29 15:05:00,31.64,31.67,31.62,31.67,13033.0,29.0213,29.0488,29.0029,29.0488,13033.0
2023-06-29 15:10:00,31.66,31.67,31.65,31.67,12294.0,29.0396,29.0488,29.0304,29.0488,12294.0
2023-06-29 15:15:00,31.67,31.68,31.65,31.65,18598.0,29.0488,29.058,29.0304,29.0304,18598.0
2023-06-29 15:20:00,31.65,31.69,31.64,31.67,20473.0,29.0304,29.0671,29.0213,29.0488,20473.0
2023-06-29 15:25:00,31.67,31.68,31.66,31.68,7793.0,29.0488,29.058,29.0396,29.058,7793.0
2023-06-29 15:30:00,31.68,31.68,31.65,31.68,25485.0,29.058,29.058,29.0304,29.058,25485.0
2023-06-29 15:35:00,31.68,31.69,31.63,31.63,20423.0,29.058,29.0671,29.0121,29.0121,20423.0
2023-06-29 15:40:00,31.64,31.64,31.61,31.64,28462.0,29.0213,29.0213,28.9937,29.0213,28462.0
2023-06-29 15:45:00,31.63,31.64,31.62,31.63,24501.0,29.0121,29.0213,29.0029,29.0121,24501.0
2023-06-29 15:50:00,31.63,31.68,31.62,31.66,69890.0,29.0121,29.058,29.0029,29.0396,69890.0
2023-06-29 15:55:00,31.66,31.69,31.65,31.69,100562.0,29.0396,29.0671,29.0304,29.0671,100562.0
2023-06-30 09:30:00,31.43,31.53,31.24,31.29,157796.0,28.8286,28.9204,28.6544,28.7002,157796.0
2023-06-30 09:35:00,31.29,31.39,31.28,31.35,30498.0,28.7002,28.792,28.6911,28.7553,30498.0
2023-06-30 09:40:00,31.36,31.4,31.17,31.22,39280.0,28.7644,28.8011,28.5902,28.636,39280.0
2023-06-30 09:45:00,31.2,31.24,31.08,31.23,43635.0,28.6177,28.6544,28.5076,28.6452,43635.0
2023-06-30 09:50:00,31.24,31.36,31.24,31.25,37023.0,28.6544,28.7644,28.6544,28.6635,37023.0
2023-06-30 09:55:00,31.24,31.33,31.23,31.3,23637.0,28.6544,28.7369,28.6452,28.7094,23637.0
2023-06-30 10:00:00,31.3,31.43,31.29,31.41,38621.0,28.7094,28.8286,28.7002,28.8103,38621.0
2023-06-30 10:05:00,31.43,31.46,31.39,31.44,21418.0,28.8286,28.8562,28.792,28.8378,21418.0
2023-06-30 10:10:00,31.45,31.46,31.39,31.41,13843.0,28.847,28.8562,28.792,28.8103,13843.0
2023-06-30 10:15:00,31.4,31.42,31.36,31.37,15891.0,28.8011,28.8195,28.7644,28.7736,15891.0
2023-06-30 10:20:00,31.37,31.46,31.37,31.43,15978.0,28.7736,28.8562,28.7736,28.8286,15978.0
2023-06-30 10:25:00,31.43,31.49,31.43,31.49,12060.0,28.8286,28.8837,28.8286,28.8837,12060.0
2023-06-30 10:30:00,31.49,31.49,31.45,31.46,18981.0,28.8837,28.8837,28.847,28.8562,18981.0
2023-06-30 10:35:00,31.46,31.46,31.38,31.39,18894.0,28.8562,28.8562,28.7828,28.792,18894.0
2023-06-30 10:40:00,31.39,31.43,31.38,31.41,14200.0,28.792,28.8286,28.7828,28.8103,14200.0
2023-06-30 10:45:00,31.41,31.43,31.32,31.33,6528.0,28.8103,28.8286,28.7277,28.7369,6528.0
2023-06-30 10:50:00,31.32,31.35,31.31,31.35,19672.0,28.7277,28.7553,28.7186,28.7553,19672.0
2023-06-30 10:55:00,31.34,31.39,31.33,31.38,17287.0,28.7461,28.792,28.7369,28.7828,17287.0
2023-06-30 11:00:00,31.39,31.39,31.37,31.37,7795.0,28.792,28.792,28.7736,28.7736,7795.0
2023-06-30 11:05:00,31.38,31.42,31.37,31.42,22410.0,28.7828,28.8195,28.7736,28.8195,22410.0
2023-06-30 11:10:00,31.42,31.44,31.4,31.41,6851.0,28.8195,28.8378,28.8011,28.8103,6851.0
2023-06-30 11:15:00,31.42,31.46,31.41,31.45,14531.0,28.8195,28.8562,28.8103,28.847,14531.0
2023-06-30 11:20:00,31.44,31.47,31.44,31.44,16566.0,28.8378,28.8653,28.8378,28.8378,16566.0
2023-06-30 11:25:00,31.45,31.45,31.38,31.43,17893.0,28.847,28.847,28.7828,28.8286,17893.0
2023-06-30 11:30:00,31.44,31.45,31.4,31.44,9841.0,28.8378,28.847,28.8011,28.8378,9841.0
2023-06-30 11:35:00,31.43,31.47,31.43,31.47,10267.0,28.8286,28.8653,28.8286,28.8653,10267.0
2023-06-30 11:40:00,31.46,31.5,31.46,31.5,8238.0,28.8562,28.8929,28.8562,28.8929,8238.0
2023-06-30 11:45:00,31.5,31.54,31.48,31.53,10114.0,28.8929,28.9295,28.8745,28.9204,10114.0
2023-06-30 11:50:00,31.52,31.53,31.48,31.48,17150.0,28.9112,28.9204,28.8745,28.8745,17150.0
2023-06-30 11:55:00,31.49,31.5,31.47,31.49,12513.0,28.8837,28.8929,28.8653,28.8837,12513.0
2023-06-30 12:00:00,31.5,31.52,31.47,31.48,8036.0,28.8929,28.9112,28.8653,28.8745,8036.0
2023-06-30 12:05:00,31.48,31.5,31.48,31.48,3858.0,28.8745,28.8929,28.8745,28.8745,3858.0
2023-06-30 12:10:00,31.49,31.55,31.48,31.54,8885.0,28.8837,28.9387,28.8745,28.9295,8885.0
2023-06-30 12:15:00,31.54,31.57,31.53,31.56,10389.0,28.9295,28.9571,28.9204,28.9479,10389.0
2023-06-30 12:20:00,31.55,31.57,31.54,31.57,5333.0,28.9387,28.9571,28.9295,28.9571,5333.0
2023-06-30 12:25:00,31.58,31.63,31.58,31.62,16014.0,28.9662,29.0121,28.9662,29.0029,16014.0
2023-06-30 12:30:00,31.62,31.63,31.6,31.61,5617.0,29.0029,29.0121,28.9846,28.9937,5617.0
2023-06-30 12:35:00,31.61,31.62,31.6,31.62,9526.0,28.9937,29.0029,28.9846,29.0029,9526.0
2023-06-30 12:40:00,31.62,31.65,31.6,31.65,8762.0,29.0029,29.0304,28.9846,29.0304,8762.0
2023-06-30 12:45:00,31.64,31.68,31.62,31.66,67884.0,29.0213,29.058,29.0029,29.0396,67884.0
2023-06-30 12:50:00,31.67,31.68,31.62,31.66,50497.0,29.0488,29.058,29.0029,29.0396,50497.0
2023-06-30 12:55:00,31.65,31.67,31.63,31.65,11290.0,29.0304,29.0488,29.0121,29.0304,11290.0
2023-06-30 13:00:00,31.65,31.66,31.61,31.61,15784.0,29.0304,29.0396,28.9937,28.9937,15784.0
2023-06-30 13:05:00,31.62,31.63,31.61,31.62,16042.0,29.0029,29.0121,28.9937,29.0029,16042.0
2023-06-30 13:10:00,31.62,31.62,31.61,31.61,7507.0,29.0029,29.0029,28.9937,28.9937,7507.0
2023-06-30 13:15:00,31.61,31.65,31.6,31.65,10724.0,28.9937,29.0304,28.9846,29.0304,10724.0
2023-06-30 13:20:00,31.65,31.67,31.64,31.66,12720.0,29.0304,29.0488,29.0213,29.0396,12720.0
2023-06-30 13:25:00,31.66,31.67,31.65,31.66,7739.0,29.0396,29.0488,29.0304,29.0396,7739.0
2023-06-30 13:30:00,31.66,31.69,31.65,31.69,15271.0,29.0396,29.0671,29.0304,29.0671,15271.0
2023-06-30 13:35:00,31.69,31.69,31.64,31.65,14161.0,29.0671,29.0671,29.0213,29.0304,14161.0
2023-06-30 13:40:00,31.65,31.65,31.61,31.62,8791.0,29.0304,29.0304,28.9937,29.0029,8791.0
2023-06-30 13:45:00,31.62,31.66,31.61,31.65,7446.0,29.0029,29.0396,28.9937,29.0304,7446.0
2023-06-30 13:50:00,31.65,31.68,31.63,31.67,10846.0,29.0304,29.058,29.0121,29.0488,10846.0
2023-06-30 13:55:00,31.68,31.7,31.67,31.7,7491.0,29.058,29.0763,29.0488,29.0763,7491.0
2023-06-30 14:00:00,31.7,31.72,31.69,31.7,16627.0,29.0763,29.0946,29.0671,29.0763,16627.0
2023-06-30 14:05:00,31.7,31.75,31.69,31.75,13745.0,29.0763,29.1222,29.0671,29.1222,13745.0
2023-06-30 14:10:00,31.75,31.75,31.73,31.73,11708.0,29.1222,29.1222,29.1038,29.1038,11708.0
2023-06-30 14:15:00,31.73,31.74,31.72,31.74,7126.0,29.1038,29.113,29.0946,29.113,7126.0
2023-06-30 14:20:00,31.73,31.73,31.7,31.71,12428.0,29.1038,29.1038,29.0763,29.0855,12428.0
2023-06-30 14:25:00,31.71,31.75,31.7,31.74,18518.0,29.0855,29.1222,29.0763,29.113,18518.0
2023-06-30 14:30:00,31.74,31.76,31.73,31.76,12221.0,29.113,29.1313,29.1038,29.1313,12221.0
2023-06-30 14:35:00,31.76,31.78,31.75,31.78,14207.0,29.1313,29.1497,29.1222,29.1497,14207.0
2023-06-30 14:40:00,31.78,31.79,31.76,31.78,13642.0,29.1497,29.1588,29.1313,29.1497,13642.0
2023-06-30 14:45:00,31.78,31.78,31.76,31.78,11424.0,29.1497,29.1497,29.1313,29.1497,11424.0
2023-06-30 14:50:00,31.78,31.78,31.76,31.77,9358.0,29.1497,29.1497,29.1313,29.1405,9358.0
2023-06-30 14:55:00,31.78,31.78,31.74,31.76,18602.0,29.1497,29.1497,29.113,29.1313,18602.0
2023-06-30 15:00:00,31.76,31.79,31.75,31.78,12494.0,29.1313,29.1588,29.1222,29.1497,12494.0
2023-06-30 15:05:00,31.77,31.78,31.74,31.75,9543.0,29.1405,29.1497,29.113,29.1222,9543.0
2023-06-30 15:10:00,31.75,31.76,31.74,31.76,36548.0,29.1222,29.1313,29.113,29.1313,36548.0
2023-06-30 15:15:00,31.76,31.81,31.75,31.81,28432.0,29.1313,29.1772,29.1222,29.1772,28432.0
2023-06-30 15:20:00,31.81,31.81,31.77,31.81,33623.0,29.1772,29.1772,29.1405,29.1772,33623.0
2023-06-30 15:25:00,31.81,31.84,31.8,31.84,17753.0,29.1772,29.2047,29.168,29.2047,17753.0
2023-06-30 15:30:00,31.84,31.85,31.8,31.82,41918.0,29.2047,29.2139,29.168,29.1864,41918.0
2023-06-30 15:35:00,31.81,31.82,31.76,31.79,34605.0,29.1772,29.1864,29.1313,29.1588,34605.0
2023-06-30 15:40:00,31.79,31.81,31.77,31.81,35110.0,29.1588,29.1772,29.1405,29.1772,35110.0
2023-06-30 15:45:00,31.8,31.82,31.79,31.8,48638.0,29.168,29.1864,29.1588,29.168,48638.0
2023-06-30 15:50:00,31.8,31.84,31.79,31.84,98703.0,29.168,29.2047,29.1588,29.2047,98703.0
2023-06-30 15:55:00,31.84,31.88,31.8,31.81,339692.0,29.2047,29.2414,29.168,29.1772,339692.0
2023-07-03 09:30:00,31.86,31.95,31.79,31.93,48934.0,29.2231,29.3056,29.1588,29.2873,48934.0
2023-07-03 09:35:00,31.95,32.07,31.95,32.02,56216.0,29.3056,29.4157,29.3056,29.3698,56216.0
2023-07-03 09:40:00,32.01,32.07,31.94,32.07,22809.0,29.3606,29.4157,29.2964,29.4157,22809.0
2023-07-03 09:45:00,32.08,32.19,32.06,32.08,21786.0,29.4248,29.5257,29.4065,29.4248,21786.0
2023-07-03 09:50:00,32.06,32.06,31.92,31.96,32418.0,29.4065,29.4065,29.2781,29.3148,32418.0
2023-07-03 09:55:00,31.98,32.05,31.98,32.02,27074.0,29.3331,29.3973,29.3331,29.3698,27074.0
2023-07-03 10:00:00,32.02,32.13,31.99,32.12,19477.0,29.3698,29.4707,29.3423,29.4615,19477.0
2023-07-03 10:05:00,32.12,32.18,32.1,32.13,15897.0,29.4615,29.5166,29.4432,29.4707,15897.0
2023-07-03 10:10:00,32.12,32.15,32.08,32.15,25259.0,29.4615,29.4891,29.4248,29.4891,25259.0
2023-07-03 10:15:00,32.15,32.25,32.14,32.19,32332.0,29.4891,29.5808,29.4799,29.5257,32332.0
2023-07-03 10:20:00,32.18,32.24,32.15,32.2,44189.0,29.5166,29.5716,29.4891,29.5349,44189.0
2023-07-03 10:25:00,32.2,32.26,32.18,32.26,39184.0,29.5349,29.5899,29.5166,29.5899,39184.0
2023-07-03 10:30:00,32.26,32.29,32.23,32.29,44027.0,29.5899,29.6175,29.5624,29.6175,44027.0
2023-07-03 10:35:00,32.29,32.32,32.22,32.32,36156.0,29.6175,29.645,29.5533,29.645,36156.0
2023-07-03 10:40:00,32.33,32.34,32.29,32.33,21756.0,29.6542,29.6633,29.6175,29.6542,21756.0
2023-07-03 10:45:00,32.34,32.37,32.28,32.28,80244.0,29.6633,29.6908,29.6083,29.6083,80244.0
2023-07-03 10:50:00,32.27,32.27,32.16,32.19,20143.0,29.5991,29.5991,29.4982,29.5257,20143.0
2023-07-03 10:55:00,32.19,32.24,32.18,32.22,18100.0,29.5257,29.5716,29.5166,29.5533,18100.0
2023-07-03 11:00:00,32.22,32.25,32.2,32.22,10455.0,29.5533,29.5808,29.5349,29.5533,10455.0
2023-07-03 11:05:00,32.21,32.24,32.21,32.24,10200.0,29.5441,29.5716,29.5441,29.5716,10200.0
2023-07-03 11:10:00,32.25,32.28,32.23,32.25,21776.0,29.5808,29.6083,29.5624,29.5808,21776.0
2023-07-03 11:15:00,32.25,32.25,32.17,32.19,11751.0,29.5808,29.5808,29.5074,29.5257,11751.0
2023-07-03 11:20:00,32.18,32.2,32.17,32.2,13928.0,29.5166,29.5349,29.5074,29.5349,13928.0
2023-07-03 11:25:00,32.2,32.24,32.2,32.23,17620.0,29.5349,29.5716,29.5349,29.5624,17620.0
2023-07-03 11:30:00,32.23,32.28,32.22,32.25,20712.0,29.5624,29.6083,29.5533,29.5808,20712.0
2023-07-03 11:35:00,32.25,32.32,32.25,32.32,10409.0,29.5808,29.645,29.5808,29.645,10409.0
2023-07-03 11:40:00,32.32,32.34,32.3,32.34,11420.0,29.645,29.6633,29.6266,29.6633,11420.0
2023-07-03 11:45:00,32.33,32.33,32.24,32.25,10594.0,29.6542,29.6542,29.5716,29.5808,10594.0
2023-07-03 11:50:00,32.25,32.28,32.25,32.27,17988.0,29.5808,29.6083,29.5808,29.5991,17988.0
2023-07-03 11:55:00,32.27,32.27,32.2,32.2,22086.0,29.5991,29.5991,29.5349,29.5349,22086.0
2023-07-03 12:00:00,32.2,32.25,32.18,32.25,15005.0,29.5349,29.5808,29.5166,29.5808,15005.0
2023-07-03 12:05:00,32.24,32.27,32.23,32.27,17160.0,29.5716,29.5991,29.5624,29.5991,17160.0
2023-07-03 12:10:00,32.27,32.29,32.26,32.27,17746.0,29.5991,29.6175,29.5899,29.5991,17746.0
2023-07-03 12:15:00,32.28,32.28,32.18,32.18,29422.0,29.6083,29.6083,29.5166,29.5166,29422.0
2023-07-03 12:20:00,32.19,32.2,32.17,32.19,18063.0,29.5257,29.5349,29.5074,29.5257,18063.0
2023-07-03 12:25:00,32.19,32.19,32.15,32.15,9780.0,29.5257,29.5257,29.4891,29.4891,9780.0
2023-07-03 12:30:00,32.15,32.17,32.12,32.13,25407.0,29.4891,29.5074,29.4615,29.4707,25407.0
2023-07-03 12:35:00,32.13,32.17,32.12,32.15,30657.0,29.4707,29.5074,29.4615,29.4891,30657.0
2023-07-03 12:40:00,32.14,32.15,32.05,32.05,34684.0,29.4799,29.4891,29.3973,29.3973,34684.0
2023-07-03 12:45:00,32.05,32.06,32.04,32.04,25564.0,29.3973,29.4065,29.3882,29.3882,25564.0
2023-07-03 12:50:00,32.05,32.07,31.98,31.99,48224.0,29.3973,29.4157,29.3331,29.3423,48224.0
2023-07-03 12:55:00,31.99,32.04,31.98,32.03,77546.0,29.3423,29.3882,29.3331,29.379,77546.0
2023-07-05 09:30:00,31.47,31.53,31.23,31.42,126868.0,28.8653,28.9204,28.6452,28.8195,126868.0
2023-07-05 09:35:00,31.43,31.49,31.31,31.48,38126.0,28.8286,28.8837,28.7186,28.8745,38126.0
2023-07-05 09:40:00,31.46,31.48,31.28,31.34,49025.0,28.8562,28.8745,28.6911,28.7461,49025.0
2023-07-05 09:45:00,31.34,31.49,31.3,31.49,37762.0,28.7461,28.8837,28.7094,28.8837,37762.0
2023-07-05 09:50:00,31.49,31.57,31.48,31.52,46406.0,28.8837,28.9571,28.8745,28.9112,46406.0
2023-07-05 09:55:00,31.51,31.51,31.43,31.49,18405.0,28.902,28.902,28.8286,28.8837,18405.0
2023-07-05 10:00:00,31.49,31.49,31.38,31.46,37605.0,28.8837,28.8837,28.7828,28.8562,37605.0
2023-07-05 10:05:00,31.45,31.45,31.4,31.44,21664.0,28.847,28.847,28.8011,28.8378,21664.0
2023-07-05 10:10:00,31.42,31.44,31.38,31.38,15314.0,28.8195,28.8378,28.7828,28.7828,15314.0
2023-07-05 10:15:00,31.38,31.39,31.33,31.36,38668.0,28.7828,28.792,28.7369,28.7644,38668.0
2023-07-05 10:20:00,31.36,31.38,31.29,31.3,24368.0,28.7644,28.7828,28.7002,28.7094,24368.0
2023-07-05 10:25:00,31.3,31.3,31.21,31.29,41735.0,28.7094,28.7094,28.6269,28.7002,41735.0
2023-07-05 10:30:00,31.3,31.37,31.29,31.37,22275.0,28.7094,28.7736,28.7002,28.7736,22275.0
2023-07-05 10:35:00,31.37,31.37,31.32,31.36,22710.0,28.7736,28.7736,28.7277,28.7644,22710.0
2023-07-05 10:40:00,31.37,31.41,31.36,31.4,22646.0,28.7736,28.8103,28.7644,28.8011,22646.0
2023-07-05 10:45:00,31.4,31.4,31.32,31.33,12158.0,28.8011,28.8011,28.7277,28.7369,12158.0
2023-07-05 10:50:00,31.32,31.45,31.31,31.45,21791.0,28.7277,28.847,28.7186,28.847,21791.0
2023-07-05 10:55:00,31.45,31.47,31.44,31.46,34262.0,28.847,28.8653,28.8378,28.8562,34262.0
2023-07-05 11:00:00,31.47,31.49,31.46,31.46,15951.0,28.8653,28.8837,28.8562,28.8562,15951.0
2023-07-05 11:05:00,31.46,31.46,31.38,31.4,25724.0,28.8562,28.8562,28.7828,28.8011,25724.0
2023-07-05 11:10:00,31.4,31.45,31.39,31.44,50081.0,28.8011,28.847,28.792,28.8378,50081.0
2023-07-05 11:15:00,31.44,31.45,31.41,31.42,23594.0,28.8378,28.847,28.8103,28.8195,23594.0
2023-07-05 11:20:00,31.42,31.55,31.41,31.55,34705.0,28.8195,28.9387,28.8103,28.9387,34705.0
2023-07-05 11:25:00,31.55,31.59,31.54,31.54,24086.0,28.9387,28.9754,28.9295,28.9295,24086.0
2023-07-05 11:30:00,31.55,31.57,31.54,31.57,22015.0,28.9387,28.9571,28.9295,28.9571,22015.0
2023-07-05 11:35:00,31.58,31.6,31.56,31.56,14376.0,28.9662,28.9846,28.9479,28.9479,14376.0
2023-07-05 11:40:00,31.57,31.58,31.56,31.58,15350.0,28.9571,28.9662,28.9479,28.9662,15350.0
2023-07-05 11:45:00,31.58,31.59,31.48,31.48,14129.0,28.9662,28.9754,28.8745,28.8745,14129.0
2023-07-05 11:50:00,31.48,31.48,31.43,31.44,20635.0,28.8745,28.8745,28.8286,28.8378,20635.0
2023-07-05 11:55:00,31.44,31.45,31.42,31.45,16943.0,28.8378,28.847,28.8195,28.847,16943.0
2023-07-05 12:00:00,31.45,31.51,31.44,31.51,24860.0,28.847,28.902,28.8378,28.902,24860.0
2023-07-05 12:05:00,31.51,31.51,31.46,31.46,7130.0,28.902,28.902,28.8562,28.8562,7130.0
2023-07-05 12:10:00,31.46,31.47,31.41,31.41,13169.0,28.8562,28.8653,28.8103,28.8103,13169.0
2023-07-05 12:15:00,31.41,31.42,31.36,31.4,25430.0,28.8103,28.8195,28.7644,28.8011,25430.0
2023-07-05 12:20:00,31.4,31.41,31.38,31.41,12796.0,28.8011,28.8103,28.7828,28.8103,12796.0
2023-07-05 12:25:00,31.4,31.41,31.37,31.37,9525.0,28.8011,28.8103,28.7736,28.7736,9525.0
2023-07-05 12:30:00,31.37,31.37,31.28,31.29,33194.0,28.7736,28.7736,28.6911,28.7002,33194.0
2023-07-05 12:35:00,31.29,31.3,31.22,31.3,89101.0,28.7002,28.7094,28.636,28.7094,89101.0
2023-07-05 12:40:00,31.29,31.31,31.27,31.31,11683.0,28.7002,28.7186,28.6819,28.7186,11683.0
2023-07-05 12:45:00,31.3,31.39,31.28,31.37,37072.0,28.7094,28.792,28.6911,28.7736,37072.0
2023-07-05 12:50:00,31.36,31.37,31.34,31.36,16176.0,28.7644,28.7736,28.7461,28.7644,16176.0
2023-07-05 12:55:00,31.36,31.38,31.35,31.35,7993.0,28.7644,28.7828,28.7553,28.7553,7993.0
2023-07-05 13:00:00,31.35,31.35,31.32,31.32,12577.0,28.7553,28.7553,28.7277,28.7277,12577.0
2023-07-05 13:05:00,31.33,31.33,31.3,31.32,10360.0,28.7369,28.7369,28.7094,28.7277,10360.0
2023-07-05 13:10:00,31.32,31.33,31.29,31.32,14222.0,28.7277,28.7369,28.7002,28.7277,14222.0
2023-07-05 13:15:00,31.32,31.36,31.3,31.36,16770.0,28.7277,28.7644,28.7094,28.7644,16770.0
2023-07-05 13:20:00,31.35,31.37,31.34,31.36,11441.0,28.7553,28.7736,28.7461,28.7644,11441.0
2023-07-05 13:25:00,31.36,31.37,31.34,31.36,15598.0,28.7644,28.7736,28.7461,28.7644,15598.0
2023-07-05 13:30:00,31.35,31.36,31.34,31.34,15114.0,28.7553,28.7644,28.7461,28.7461,15114.0
2023-07-05 13:35:00,31.35,31.36,31.33,31.35,15547.0,28.7553,28.7644,28.7369,28.7553,15547.0
2023-07-05 13:40:00,31.35,31.37,31.34,31.37,14230.0,28.7553,28.7736,28.7461,28.7736,14230.0
2023-07-05 13:45:00,31.37,31.39,31.36,31.38,28630.0,28.7736,28.792,28.7644,28.7828,28630.0
2023-07-05 13:50:00,31.38,31.38,31.36,31.37,12693.0,28.7828,28.7828,28.7644,28.7736,12693.0
2023-07-05 13:55:00,31.37,31.4,31.36,31.39,19801.0,28.7736,28.8011,28.7644,28.792,19801.0
2023-07-05 14:00:00,31.39,31.39,31.37,31.37,23574.0,28.792,28.792,28.7736,28.7736,23574.0
2023-07-05 14:05:00,31.37,31.37,31.33,31.33,18280.0,28.7736,28.7736,28.7369,28.7369,18280.0
2023-07-05 14:10:00,31.32,31.33,31.3,31.32,14942.0,28.7277,28.7369,28.7094,28.7277,14942.0
2023-07-05 14:15:00,31.32,31.32,31.27,31.28,19997.0,28.7277,28.7277,28.6819,28.6911,19997.0
2023-07-05 14:20:00,31.27,31.31,31.26,31.31,15240.0,28.6819,28.7186,28.6727,28.7186,15240.0
2023-07-05 14:25:00,31.31,31.33,31.3,31.31,14699.0,28.7186,28.7369,28.7094,28.7186,14699.0
2023-07-05 14:30:00,31.32,31.33,31.3,31.32,13247.0,28.7277,28.7369,28.7094,28.7277,13247.0
2023-07-05 14:35:00,31.32,31.34,31.29,31.31,31401.0,28.7277,28.7461,28.7002,28.7186,31401.0
2023-07-05 14:40:00,31.31,31.33,31.3,31.32,14796.0,28.7186,28.7369,28.7094,28.7277,14796.0
2023-07-05 14:45:00,31.32,31.33,31.3,31.31,17193.0,28.7277,28.7369,28.7094,28.7186,17193.0
2023-07-05 14:50:00,31.31,31.32,31.3,31.31,19445.0,28.7186,28.7277,28.7094,28.7186,19445.0
2023-07-05 14:55:00,31.31,31.33,31.3,31.32,24808.0,28.7186,28.7369,28.7094,28.7277,24808.0
2023-07-05 15:00:00,31.32,31.37,31.32,31.37,30416.0,28.7277,28.7736,28.7277,28.7736,30416.0
2023-07-05 15:05:00,31.37,31.37,31.35,31.36,32059.0,28.7736,28.7736,28.7553,28.7644,32059.0
2023-07-05 15:10:00,31.35,31.37,31.34,31.37,20804.0,28.7553,28.7736,28.7461,28.7736,20804.0
2023-07-05 15:15:00,31.37,31.37,31.34,31.37,46884.0,28.7736,28.7736,28.7461,28.7736,46884.0
2023-07-05 15:20:00,31.37,31.37,31.33,31.33,28469.0,28.7736,28.7736,28.7369,28.7369,28469.0
2023-07-05 15:25:00,31.33,31.34,31.32,31.34,33575.0,28.7369,28.7461,28.7277,28.7461,33575.0
2023-07-05 15:30:00,31.34,31.36,31.33,31.34,63939.0,28.7461,28.7644,28.7369,28.7461,63939.0
2023-07-05 15:35:00,31.34,31.36,31.31,31.35,67419.0,28.7461,28.7644,28.7186,28.7553,67419.0
2023-07-05 15:40:00,31.34,31.35,31.34,31.34,69833.0,28.7461,28.7553,28.7461,28.7461,69833.0
2023-07-05 15:45:00,31.35,31.35,31.31,31.34,84921.0,28.7553,28.7553,28.7186,28.7461,84921.0
2023-07-05 15:50:00,31.34,31.38,31.32,31.32,146982.0,28.7461,28.7828,28.7277,28.7277,146982.0
2023-07-05 15:55:00,31.32,31.35,31.32,31.34,284896.0,28.7277,28.7553,28.7277,28.7461,284896.0
2023-07-06 09:30:00,31.16,31.28,31.11,31.26,48735.0,28.581,28.6911,28.5351,28.6727,48735.0
2023-07-06 09:35:00,31.28,31.31,31.17,31.2,27057.0,28.6911,28.7186,28.5902,28.6177,27057.0
2023-07-06 09:40:00,31.19,31.19,31.06,31.07,29905.0,28.6085,28.6085,28.4893,28.4984,29905.0
2023-07-06 09:45:00,31.08,31.18,31.04,31.11,27443.0,28.5076,28.5993,28.4709,28.5351,27443.0
2023-07-06 09:50:00,31.11,31.23,31.11,31.21,21489.0,28.5351,28.6452,28.5351,28.6269,21489.0
2023-07-06 09:55:00,31.21,31.24,31.13,31.23,51371.0,28.6269,28.6544,28.5535,28.6452,51371.0
2023-07-06 10:00:00,31.22,31.27,31.2,31.21,46077.0,28.636,28.6819,28.6177,28.6269,46077.0
2023-07-06 10:05:00,31.21,31.24,31.08,31.09,14043.0,28.6269,28.6544,28.5076,28.5168,14043.0
2023-07-06 10:10:00,31.09,31.11,31.03,31.07,23210.0,28.5168,28.5351,28.4618,28.4984,23210.0
2023-07-06 10:15:00,31.07,31.07,30.97,30.99,32408.0,28.4984,28.4984,28.4067,28.4251,32408.0
2023-07-06 10:20:00,31.01,31.03,30.96,30.96,6306.0,28.4434,28.4618,28.3975,28.3975,6306.0
2023-07-06 10:25:00,30.97,30.98,30.9,30.9,26547.0,28.4067,28.4159,28.3425,28.3425,26547.0
2023-07-06 10:30:00,30.9,30.94,30.88,30.93,18084.0,28.3425,28.3792,28.3242,28.37,18084.0
2023-07-06 10:35:00,30.94,30.94,30.83,30.84,16312.0,28.3792,28.3792,28.2783,28.2875,16312.0
2023-07-06 10:40:00,30.83,30.87,30.81,30.87,14297.0,28.2783,28.315,28.26,28.315,14297.0
2023-07-06 10:45:00,30.87,30.89,30.84,30.87,10407.0,28.315,28.3333,28.2875,28.315,10407.0
2023-07-06 10:50:00,30.86,30.89,30.83,30.88,14036.0,28.3058,28.3333,28.2783,28.3242,14036.0
2023-07-06 10:55:00,30.88,30.91,30.86,30.91,11530.0,28.3242,28.3517,28.3058,28.3517,11530.0
2023-07-06 11:00:00,30.92,30.98,30.91,30.96,16095.0,28.3609,28.4159,28.3517,28.3975,16095.0
2023-07-06 11:05:00,30.97,31.05,30.97,31.05,10616.0,28.4067,28.4801,28.4067,28.4801,10616.0
2023-07-06 11:10:00,31.04,31.08,31.01,31.07,11003.0,28.4709,28.5076,28.4434,28.4984,11003.0
2023-07-06 11:15:00,31.07,31.08,31.03,31.03,16287.0,28.4984,28.5076,28.4618,28.4618,16287.0
2023-07-06 11:20:00,31.03,31.03,30.99,31.03,12781.0,28.4618,28.4618,28.4251,28.4618,12781.0
2023-07-06 11:25:00,31.02,31.05,31.01,31.03,8435.0,28.4526,28.4801,28.4434,28.4618,8435.0
2023-07-06 11:30:00,31.04,31.07,31.04,31.06,6031.0,28.4709,28.4984,28.4709,28.4893,6031.0
2023-07-06 11:35:00,31.05,31.06,31.02,31.04,10734.0,28.4801,28.4893,28.4526,28.4709,10734.0
2023-07-06 11:40:00,31.03,31.1,31.03,31.09,12323.0,28.4618,28.526,28.4618,28.5168,12323.0
2023-07-06 11:45:00,31.1,31.16,31.08,31.16,24010.0,28.526,28.581,28.5076,28.581,24010.0
2023-07-06 11:50:00,31.16,31.18,31.13,31.18,11876.0,28.581,28.5993,28.5535,28.5993,11876.0
2023-07-06 11:55:00,31.17,31.2,31.16,31.19,15645.0,28.5902,28.6177,28.581,28.6085,15645.0
2023-07-06 12:00:00,31.19,31.21,31.13,31.14,23776.0,28.6085,28.6269,28.5535,28.5626,23776.0
2023-07-06 12:05:00,31.15,31.15,31.09,31.15,11536.0,28.5718,28.5718,28.5168,28.5718,11536.0
2023-07-06 12:10:00,31.15,31.16,31.13,31.16,8587.0,28.5718,28.581,28.5535,28.581,8587.0
2023-07-06 12:15:00,31.16,31.17,31.14,31.16,14070.0,28.581,28.5902,28.5626,28.581,14070.0
2023-07-06 12:20:00,31.16,31.16,31.13,31.15,5248.0,28.581,28.581,28.5535,28.5718,5248.0
2023-07-06 12:25:00,31.15,31.16,31.12,31.13,11666.0,28.5718,28.581,28.5443,28.5535,11666.0
2023-07-06 12:30:00,31.14,31.18,31.13,31.16,13543.0,28.5626,28.5993,28.5535,28.581,13543.0
2023-07-06 12:35:00,31.16,31.18,31.15,31.16,8278.0,28.581,28.5993,28.5718,28.581,8278.0
2023-07-06 12:40:00,31.17,31.19,31.13,31.13,17344.0,28.5902,28.6085,28.5535,28.5535,17344.0
2023-07-06 12:45:00,31.14,31.19,31.13,31.19,11254.0,28.5626,28.6085,28.5535,28.6085,11254.0
2023-07-06 12:50:00,31.19,31.23,31.17,31.23,15703.0,28.6085,28.6452,28.5902,28.6452,15703.0
2023-07-06 12:55:00,31.23,31.27,31.23,31.26,32580.0,28.6452,28.6819,28.6452,28.6727,32580.0
2023-07-06 13:00:00,31.26,31.26,31.24,31.26,12445.0,28.6727,28.6727,28.6544,28.6727,12445.0
2023-07-06 13:05:00,31.25,31.27,31.24,31.27,15007.0,28.6635,28.6819,28.6544,28.6819,15007.0
2023-07-06 13:10:00,31.27,31.3,31.26,31.29,15835.0,28.6819,28.7094,28.6727,28.7002,15835.0
2023-07-06 13:15:00,31.27,31.27,31.24,31.25,12013.0,28.6819,28.6819,28.6544,28.6635,12013.0
2023-07-06 13:20:00,31.25,31.28,31.25,31.28,4660.0,28.6635,28.6911,28.6635,28.6911,4660.0
2023-07-06 13:25:00,31.28,31.3,31.26,31.28,10421.0,28.6911,28.7094,28.6727,28.6911,10421.0
2023-07-06 13:30:00,31.28,31.29,31.27,31.29,5188.0,28.6911,28.7002,28.6819,28.7002,5188.0
2023-07-06 13:35:00,31.29,31.3,31.26,31.27,29685.0,28.7002,28.7094,28.6727,28.6819,29685.0
2023-07-06 13:40:00,31.28,31.31,31.26,31.31,14522.0,28.6911,28.7186,28.6727,28.7186,14522.0
2023-07-06 13:45:00,31.31,31.31,31.28,31.29,14302.0,28.7186,28.7186,28.6911,28.7002,14302.0
2023-07-06 13:50:00,31.29,31.3,31.26,31.27,13066.0,28.7002,28.7094,28.6727,28.6819,13066.0
2023-07-06 13:55:00,31.27,31.3,31.25,31.29,15315.0,28.6819,28.7094,28.6635,28.7002,15315.0
2023-07-06 14:00:00,31.29,31.29,31.27,31.28,13169.0,28.7002,28.7002,28.6819,28.6911,13169.0
2023-07-06 14:05:00,31.28,31.29,31.26,31.27,18704.0,28.6911,28.7002,28.6727,28.6819,18704.0
2023-07-06 14:10:00,31.27,31.28,31.26,31.28,7198.0,28.6819,28.6911,28.6727,28.6911,7198.0
2023-07-06 14:15:00,31.28,31.29,31.27,31.29,15118.0,28.6911,28.7002,28.6819,28.7002,15118.0
2023-07-06 14:20:00,31.29,31.31,31.28,31.31,8742.0,28.7002,28.7186,28.6911,28.7186,8742.0
2023-07-06 14:25:00,31.3,31.31,31.28,31.28,11670.0,28.7094,28.7186,28.6911,28.6911,11670.0
2023-07-06 14:30:00,31.29,31.3,31.27,31.3,17397.0,28.7002,28.7094,28.6819,28.7094,17397.0
2023-07-06 14:35:00,31.3,31.3,31.28,31.3,20783.0,28.7094,28.7094,28.6911,28.7094,20783.0
2023-07-06 14:40:00,31.31,31.34,31.3,31.34,11738.0,28.7186,28.7461,28.7094,28.7461,11738.0
2023-07-06 14:45:00,31.34,31.36,31.33,31.36,7707.0,28.7461,28.7644,28.7369,28.7644,7707.0
2023-07-06 14:50:00,31.35,31.37,31.34,31.37,24587.0,28.7553,28.7736,28.7461,28.7736,24587.0
2023-07-06 14:55:00,31.37,31.37,31.36,31.36,4856.0,28.7736,28.7736,28.7644,28.7644,4856.0
2023-07-06 15:00:00,31.37,31.37,31.35,31.36,21168.0,28.7736,28.7736,28.7553,28.7644,21168.0
2023-07-06 15:05:00,31.36,31.36,31.31,31.31,26485.0,28.7644,28.7644,28.7186,28.7186,26485.0
2023-07-06 15:10:00,31.32,31.33,31.29,31.3,16336.0,28.7277,28.7369,28.7002,28.7094,16336.0
2023-07-06 15:15:00,31.3,31.32,31.27,31.31,31194.0,28.7094,28.7277,28.6819,28.7186,31194.0
2023-07-06 15:20:00,31.31,31.35,31.3,31.35,31878.0,28.7186,28.7553,28.7094,28.7553,31878.0
2023-07-06 15:25:00,31.35,31.35,31.32,31.33,16047.0,28.7553,28.7553,28.7277,28.7369,16047.0
2023-07-06 15:30:00,31.33,31.35,31.3,31.32,41833.0,28.7369,28.7553,28.7094,28.7277,41833.0
2023-07-06 15:35:00,31.32,31.34,31.31,31.32,27691.0,28.7277,28.7461,28.7186,28.7277,27691.0
2023-07-06 15:40:00,31.33,31.33,31.25,31.26,38887.0,28.7369,28.7369,28.6635,28.6727,38887.0
2023-07-06 15:45:00,31.26,31.28,31.25,31.26,75468.0,28.6727,28.6911,28.6635,28.6727,75468.0
2023-07-06 15:50:00,31.26,31.31,31.25,31.27,118640.0,28.6727,28.7186,28.6635,28.6819,118640.0
2023-07-06 15:55:00,31.27,31.32,31.26,31.3,213036.0,28.6819,28.7277,28.6727,28.7094,213036.0
2023-07-07 09:30:00,31.25,31.56,31.25,31.5,50864.0,28.6635,28.9479,28.6635,28.8929,50864.0
2023-07-07 09:35:00,31.51,31.58,31.48,31.53,25279.0,28.902,28.9662,28.8745,28.9204,25279.0
2023-07-07 09:40:00,31.53,31.61,31.43,31.52,40356.0,28.9204,28.9937,28.8286,28.9112,40356.0
2023-07-07 09:45:00,31.52,31.64,31.49,31.64,25586.0,28.9112,29.0213,28.8837,29.0213,25586.0
2023-07-07 09:50:00,31.65,31.69,31.56,31.57,14530.0,29.0304,29.0671,28.9479,28.9571,14530.0
2023-07-07 09:55:00,31.55,31.6,31.55,31.6,9714.0,28.9387,28.9846,28.9387,28.9846,9714.0
2023-07-07 10:00:00,31.59,31.65,31.55,31.56,16908.0,28.9754,29.0304,28.9387,28.9479,16908.0
2023-07-07 10:05:00,31.56,31.57,31.51,31.54,18713.0,28.9479,28.9571,28.902,28.9295,18713.0
2023-07-07 10:10:00,31.54,31.56,31.5,31.53,10356.0,28.9295,28.9479,28.8929,28.9204,10356.0
2023-07-07 10:15:00,31.54,31.56,31.51,31.55,22732.0,28.9295,28.9479,28.902,28.9387,22732.0
2023-07-07 10:20:00,31.57,31.58,31.54,31.57,12729.0,28.9571,28.9662,28.9295,28.9571,12729.0
2023-07-07 10:25:00,31.57,31.64,31.54,31.62,12605.0,28.9571,29.0213,28.9295,29.0029,12605.0
2023-07-07 10:30:00,31.62,31.64,31.6,31.64,11991.0,29.0029,29.0213,28.9846,29.0213,11991.0
2023-07-07 10:35:00,31.64,31.74,31.64,31.73,25824.0,29.0213,29.113,29.0213,29.1038,25824.0
2023-07-07 10:40:00,31.72,31.75,31.7,31.7,15240.0,29.0946,29.1222,29.0763,29.0763,15240.0
2023-07-07 10:45:00,31.69,31.69,31.64,31.68,11123.0,29.0671,29.0671,29.0213,29.058,11123.0
2023-07-07 10:50:00,31.68,31.69,31.66,31.69,9357.0,29.058,29.0671,29.0396,29.0671,9357.0
2023-07-07 10:55:00,31.69,31.74,31.69,31.71,9673.0,29.0671,29.113,29.0671,29.0855,9673.0
2023-07-07 11:00:00,31.71,31.74,31.68,31.73,16360.0,29.0855,29.113,29.058,29.1038,16360.0
2023-07-07 11:05:00,31.73,31.77,31.72,31.76,9152.0,29.1038,29.1405,29.0946,29.1313,9152.0
2023-07-07 11:10:00,31.75,31.78,31.75,31.75,9441.0,29.1222,29.1497,29.1222,29.1222,9441.0
2023-07-07 11:15:00,31.74,31.76,31.73,31.74,8257.0,29.113,29.1313,29.1038,29.113,8257.0
2023-07-07 11:20:00,31.75,31.8,31.74,31.8,9485.0,29.1222,29.168,29.113,29.168,9485.0
2023-07-07 11:25:00,31.8,31.82,31.8,31.81,11326.0,29.168,29.1864,29.168,29.1772,11326.0
2023-07-07 11:30:00,31.81,31.93,31.8,31.93,29885.0,29.1772,29.2873,29.168,29.2873,29885.0
2023-07-07 11:35:00,31.93,31.94,31.88,31.88,24853.0,29.2873,29.2964,29.2414,29.2414,24853.0
2023-07-07 11:40:00,31.89,31.9,31.82,31.82,10215.0,29.2506,29.2597,29.1864,29.1864,10215.0
2023-07-07 11:45:00,31.82,31.86,31.82,31.84,7059.0,29.1864,29.2231,29.1864,29.2047,7059.0
2023-07-07 11:50:00,31.84,31.85,31.83,31.84,15685.0,29.2047,29.2139,29.1955,29.2047,15685.0
2023-07-07 11:55:00,31.83,31.89,31.83,31.89,12055.0,29.1955,29.2506,29.1955,29.2506,12055.0
2023-07-07 12:00:00,31.89,31.89,31.83,31.84,15107.0,29.2506,29.2506,29.1955,29.2047,15107.0
2023-07-07 12:05:00,31.84,31.86,31.82,31.85,12114.0,29.2047,29.2231,29.1864,29.2139,12114.0
2023-07-07 12:10:00,31.85,31.85,31.83,31.85,6818.0,29.2139,29.2139,29.1955,29.2139,6818.0
2023-07-07 12:15:00,31.85,31.87,31.85,31.87,9700.0,29.2139,29.2322,29.2139,29.2322,9700.0
2023-07-07 12:20:00,31.87,31.9,31.87,31.87,5602.0,29.2322,29.2597,29.2322,29.2322,5602.0
2023-07-07 12:25:00,31.88,31.91,31.87,31.91,4650.0,29.2414,29.2689,29.2322,29.2689,4650.0
2023-07-07 12:30:00,31.91,31.95,31.9,31.95,13003.0,29.2689,29.3056,29.2597,29.3056,13003.0
2023-07-07 12:35:00,31.95,32.04,31.95,32.03,31147.0,29.3056,29.3882,29.3056,29.379,31147.0
2023-07-07 12:40:00,32.02,32.14,32.02,32.13,14031.0,29.3698,29.4799,29.3698,29.4707,14031.0
2023-07-07 12:45:00,32.13,32.14,32.1,32.13,28737.0,29.4707,29.4799,29.4432,29.4707,28737.0
2023-07-07 12:50:00,32.13,32.17,32.12,32.16,12342.0,29.4707,29.5074,29.4615,29.4982,12342.0
2023-07-07 12:55:00,32.15,32.24,32.14,32.23,21838.0,29.4891,29.5716,29.4799,29.5624,21838.0
2023-07-07 13:00:00,32.23,32.27,32.23,32.26,18233.0,29.5624,29.5991,29.5624,29.5899,18233.0
2023-07-07 13:05:00,32.25,32.29,32.25,32.28,26912.0,29.5808,29.6175,29.5808,29.6083,26912.0
2023-07-07 13:10:00,32.28,32.29,32.23,32.23,33037.0,29.6083,29.6175,29.5624,29.5624,33037.0
2023-07-07 13:15:00,32.23,32.25,32.21,32.23,18647.0,29.5624,29.5808,29.5441,29.5624,18647.0
2023-07-07 13:20:00,32.23,32.24,32.21,32.22,13933.0,29.5624,29.5716,29.5441,29.5533,13933.0
2023-07-07 13:25:00,32.22,32.22,32.18,32.2,9413.0,29.5533,29.5533,29.5166,29.5349,9413.0
2023-07-07 13:30:00,32.19,32.19,32.15,32.17,18491.0,29.5257,29.5257,29.4891,29.5074,18491.0
2023-07-07 13:35:00,32.18,32.18,32.09,32.11,18451.0,29.5166,29.5166,29.434,29.4524,18451.0
2023-07-07 13:40:00,32.11,32.14,32.1,32.13,11031.0,29.4524,29.4799,29.4432,29.4707,11031.0
2023-07-07 13:45:00,32.13,32.18,32.13,32.18,25046.0,29.4707,29.5166,29.4707,29.5166,25046.0
2023-07-07 13:50:00,32.17,32.18,32.09,32.1,24458.0,29.5074,29.5166,29.434,29.4432,24458.0
2023-07-07 13:55:00,32.11,32.13,32.07,32.11,30441.0,29.4524,29.4707,29.4157,29.4524,30441.0
2023-07-07 14:00:00,32.1,32.12,32.09,32.11,14383.0,29.4432,29.4615,29.434,29.4524,14383.0
2023-07-07 14:05:00,32.12,32.13,32.07,32.08,23001.0,29.4615,29.4707,29.4157,29.4248,23001.0
2023-07-07 14:10:00,32.07,32.07,32.04,32.05,16969.0,29.4157,29.4157,29.3882,29.3973,16969.0
2023-07-07 14:15:00,32.05,32.05,32.0,32.02,23248.0,29.3973,29.3973,29.3515,29.3698,23248.0
2023-07-07 14:20:00,32.02,32.03,32.01,32.02,11776.0,29.3698,29.379,29.3606,29.3698,11776.0
2023-07-07 14:25:00,32.02,32.02,31.99,32.0,18506.0,29.3698,29.3698,29.3423,29.3515,18506.0
2023-07-07 14:30:00,32.0,32.0,31.96,31.96,8788.0,29.3515,29.3515,29.3148,29.3148,8788.0
2023-07-07 14:35:00,31.96,32.01,31.96,31.99,13450.0,29.3148,29.3606,29.3148,29.3423,13450.0
2023-07-07 14:40:00,31.98,31.99,31.95,31.96,11433.0,29.3331,29.3423,29.3056,29.3148,11433.0
2023-07-07 14:45:00,31.95,31.95,31.91,31.91,18836.0,29.3056,29.3056,29.2689,29.2689,18836.0
2023-07-07 14:50:00,31.92,31.94,31.9,31.92,15405.0,29.2781,29.2964,29.2597,29.2781,15405.0
2023-07-07 14:55:00,31.91,31.93,31.89,31.93,11617.0,29.2689,29.2873,29.2506,29.2873,11617.0
2023-07-07 15:00:00,31.93,31.94,31.91,31.93,15312.0,29.2873,29.2964,29.2689,29.2873,15312.0
2023-07-07 15:05:00,31.93,31.97,31.92,31.96,27190.0,29.2873,29.324,29.2781,29.3148,27190.0
2023-07-07 15:10:00,31.95,31.96,31.93,31.94,14038.0,29.3056,29.3148,29.2873,29.2964,14038.0
2023-07-07 15:15:00,31.94,31.95,31.89,31.9,13586.0,29.2964,29.3056,29.2506,29.2597,13586.0
2023-07-07 15:20:00,31.89,31.89,31.87,31.88,20034.0,29.2506,29.2506,29.2322,29.2414,20034.0
2023-07-07 15:25:00,31.89,31.94,31.88,31.93,23473.0,29.2506,29.2964,29.2414,29.2873,23473.0
2023-07-07 15:30:00,31.93,31.97,31.93,31.96,18096.0,29.2873,29.324,29.2873,29.3148,18096.0
2023-07-07 15:35:00,31.96,31.97,31.85,31.86,30578.0,29.3148,29.324,29.2139,29.2231,30578.0
2023-07-07 15:40:00,31.85,31.85,31.83,31.84,22146.0,29.2139,29.2139,29.1955,29.2047,22146.0
2023-07-07 15:45:00,31.84,31.85,31.8,31.81,78252.0,29.2047,29.2139,29.168,29.1772,78252.0
2023-07-07 15:50:00,31.82,31.83,31.72,31.73,106952.0,29.1864,29.1955,29.0946,29.1038,106952.0
2023-07-07 15:55:00,31.73,31.8,31.7,31.8,253656.0,29.1038,29.168,29.0763,29.168,253656.0
2023-07-10 09:30:00,30.99,31.44,30.88,31.44,145195.0,28.4251,28.8378,28.3242,28.8378,145195.0
2023-07-10 09:35:00,31.42,31.43,31.13,31.17,46927.0,28.8195,28.8286,28.5535,28.5902,46927.0
2023-07-10 09:40:00,31.19,31.41,31.14,31.41,61435.0,28.6085,28.8103,28.5626,28.8103,61435.0
2023-07-10 09:45:00,31.41,31.48,31.36,31.42,35501.0,28.8103,28.8745,28.7644,28.8195,35501.0
2023-07-10 09:50:00,31.42,31.63,31.42,31.56,40548.0,28.8195,29.0121,28.8195,28.9479,40548.0
2023-07-10 09:55:00,31.55,31.65,31.54,31.63,57514.0,28.9387,29.0304,28.9295,29.0121,57514.0
2023-07-10 10:00:00,31.63,31.64,31.5,31.56,39941.0,29.0121,29.0213,28.8929,28.9479,39941.0
2023-07-10 10:05:00,31.57,31.58,31.46,31.54,43124.0,28.9571,28.9662,28.8562,28.9295,43124.0
2023-07-10 10:10:00,31.55,31.56,31.44,31.46,38794.0,28.9387,28.9479,28.8378,28.8562,38794.0
2023-07-10 10:15:00,31.46,31.47,31.33,31.33,15249.0,28.8562,28.8653,28.7369,28.7369,15249.0
2023-07-10 10:20:00,31.34,31.34,31.27,31.31,25826.0,28.7461,28.7461,28.6819,28.7186,25826.0
2023-07-10 10:25:00,31.31,31.34,31.18,31.19,31303.0,28.7186,28.7461,28.5993,28.6085,31303.0
2023-07-10 10:30:00,31.2,31.22,31.15,31.19,25354.0,28.6177,28.636,28.5718,28.6085,25354.0
2023-07-10 10:35:00,31.19,31.26,31.16,31.24,28724.0,28.6085,28.6727,28.581,28.6544,28724.0
2023-07-10 10:40:00,31.24,31.3,31.23,31.3,21572.0,28.6544,28.7094,28.6452,28.7094,21572.0
2023-07-10 10:45:00,31.3,31.3,31.26,31.27,19396.0,28.7094,28.7094,28.6727,28.6819,19396.0
2023-07-10 10:50:00,31.28,31.29,31.23,31.26,16600.0,28.6911,28.7002,28.6452,28.6727,16600.0
2023-07-10 10:55:00,31.26,31.26,31.15,31.2,25572.0,28.6727,28.6727,28.5718,28.6177,25572.0
2023-07-10 11:00:00,31.2,31.24,31.18,31.24,12523.0,28.6177,28.6544,28.5993,28.6544,12523.0
2023-07-10 11:05:00,31.23,31.23,31.14,31.15,9318.0,28.6452,28.6452,28.5626,28.5718,9318.0
2023-07-10 11:10:00,31.15,31.18,31.14,31.16,19164.0,28.5718,28.5993,28.5626,28.581,19164.0
2023-07-10 11:15:00,31.16,31.17,31.11,31.11,14599.0,28.581,28.5902,28.5351,28.5351,14599.0
2023-07-10 11:20:00,31.11,31.15,31.08,31.15,32841.0,28.5351,28.5718,28.5076,28.5718,32841.0
2023-07-10 11:25:00,31.14,31.18,31.14,31.16,21932.0,28.5626,28.5993,28.5626,28.581,21932.0
2023-07-10 11:30:00,31.15,31.19,31.14,31.17,21576.0,28.5718,28.6085,28.5626,28.5902,21576.0
2023-07-10 11:35:00,31.16,31.18,31.13,31.14,21667.0,28.581,28.5993,28.5535,28.5626,21667.0
2023-07-10 11:40:00,31.13,31.17,31.12,31.12,23999.0,28.5535,28.5902,28.5443,28.5443,23999.0
2023-07-10 11:45:00,31.12,31.18,31.12,31.16,20896.0,28.5443,28.5993,28.5443,28.581,20896.0
2023-07-10 11:50:00,31.16,31.18,31.14,31.17,18570.0,28.581,28.5993,28.5626,28.5902,18570.0
2023-07-10 11:55:00,31.18,31.24,31.18,31.24,11062.0,28.5993,28.6544,28.5993,28.6544,11062.0
2023-07-10 12:00:00,31.24,31.24,31.16,31.18,24259.0,28.6544,28.6544,28.581,28.5993,24259.0
2023-07-10 12:05:00,31.19,31.19,31.12,31.13,11562.0,28.6085,28.6085,28.5443,28.5535,11562.0
2023-07-10 12:10:00,31.13,31.17,31.13,31.17,17753.0,28.5535,28.5902,28.5535,28.5902,17753.0
2023-07-10 12:15:00,31.17,31.18,31.15,31.16,15640.0,28.5902,28.5993,28.5718,28.581,15640.0
2023-07-10 12:20:00,31.16,31.16,31.14,31.14,10571.0,28.581,28.581,28.5626,28.5626,10571.0
2023-07-10 12:25:00,31.15,31.15,31.12,31.13,36889.0,28.5718,28.5718,28.5443,28.5535,36889.0
2023-07-10 12:30:00,31.13,31.18,31.12,31.18,97942.0,28.5535,28.5993,28.5443,28.5993,97942.0
2023-07-10 12:35:00,31.17,31.17,31.15,31.15,8123.0,28.5902,28.5902,28.5718,28.5718,8123.0
2023-07-10 12:40:00,31.15,31.15,31.1,31.13,15677.0,28.5718,28.5718,28.526,28.5535,15677.0
2023-07-10 12:45:00,31.14,31.19,31.14,31.19,5091.0,28.5626,28.6085,28.5626,28.6085,5091.0
2023-07-10 12:50:00,31.18,31.18,31.15,31.18,15720.0,28.5993,28.5993,28.5718,28.5993,15720.0
2023-07-10 12:55:00,31.17,31.17,31.14,31.16,19575.0,28.5902,28.5902,28.5626,28.581,19575.0
2023-07-10 13:00:00,31.16,31.19,31.15,31.19,11004.0,28.581,28.6085,28.5718,28.6085,11004.0
2023-07-10 13:05:00,31.19,31.22,31.18,31.2,18745.0,28.6085,28.636,28.5993,28.6177,18745.0
2023-07-10 13:10:00,31.21,31.23,31.18,31.19,10730.0,28.6269,28.6452,28.5993,28.6085,10730.0
2023-07-10 13:15:00,31.19,31.21,31.18,31.21,20632.0,28.6085,28.6269,28.5993,28.6269,20632.0
2023-07-10 13:20:00,31.2,31.21,31.18,31.2,13593.0,28.6177,28.6269,28.5993,28.6177,13593.0
2023-07-10 13:25:00,31.19,31.23,31.19,31.21,14893.0,28.6085,28.6452,28.6085,28.6269,14893.0
2023-07-10 13:30:00,31.21,31.22,31.2,31.22,9308.0,28.6269,28.636,28.6177,28.636,9308.0
2023-07-10 13:35:00,31.22,31.25,31.21,31.25,17376.0,28.636,28.6635,28.6269,28.6635,17376.0
2023-07-10 13:40:00,31.25,31.25,31.23,31.24,13180.0,28.6635,28.6635,28.6452,28.6544,13180.0
2023-07-10 13:45:00,31.24,31.25,31.23,31.24,7118.0,28.6544,28.6635,28.6452,28.6544,7118.0
2023-07-10 13:50:00,31.24,31.27,31.23,31.25,23151.0,28.6544,28.6819,28.6452,28.6635,23151.0
2023-07-10 13:55:00,31.26,31.27,31.25,31.27,19967.0,28.6727,28.6819,28.6635,28.6819,19967.0
2023-07-10 14:00:00,31.27,31.29,31.23,31.24,30347.0,28.6819,28.7002,28.6452,28.6544,30347.0
2023-07-10 14:05:00,31.24,31.26,31.23,31.23,17361.0,28.6544,28.6727,28.6452,28.6452,17361.0
2023-07-10 14:10:00,31.22,31.24,31.2,31.24,18748.0,28.636,28.6544,28.6177,28.6544,18748.0
2023-07-10 14:15:00,31.24,31.25,31.22,31.23,14018.0,28.6544,28.6635,28.636,28.6452,14018.0
2023-07-10 14:20:00,31.23,31.23,31.21,31.23,7036.0,28.6452,28.6452,28.6269,28.6452,7036.0
2023-07-10 14:25:00,31.23,31.25,31.22,31.25,8579.0,28.6452,28.6635,28.636,28.6635,8579.0
2023-07-10 14:30:00,31.25,31.25,31.21,31.21,18770.0,28.6635,28.6635,28.6269,28.6269,18770.0
2023-07-10 14:35:00,31.21,31.22,31.2,31.21,8881.0,28.6269,28.636,28.6177,28.6269,8881.0
2023-07-10 14:40:00,31.21,31.22,31.2,31.21,9182.0,28.6269,28.636,28.6177,28.6269,9182.0
2023-07-10 14:45:00,31.2,31.23,31.19,31.23,19110.0,28.6177,28.6452,28.6085,28.6452,19110.0
2023-07-10 14:50:00,31.23,31.25,31.21,31.21,14907.0,28.6452,28.6635,28.6269,28.6269,14907.0
2023-07-10 14:55:00,31.21,31.25,31.21,31.22,17461.0,28.6269,28.6635,28.6269,28.636,17461.0
2023-07-10 15:00:00,31.23,31.25,31.21,31.25,19107.0,28.6452,28.6635,28.6269,28.6635,19107.0
2023-07-10 15:05:00,31.25,31.26,31.19,31.2,32881.0,28.6635,28.6727,28.6085,28.6177,32881.0
2023-07-10 15:10:00,31.2,31.24,31.19,31.23,21819.0,28.6177,28.6544,28.6085,28.6452,21819.0
2023-07-10 15:15:00,31.23,31.24,31.18,31.2,29208.0,28.6452,28.6544,28.5993,28.6177,29208.0
2023-07-10 15:20:00,31.21,31.22,31.19,31.2,27812.0,28.6269,28.636,28.6085,28.6177,27812.0
2023-07-10 15:25:00,31.2,31.2,31.17,31.19,15172.0,28.6177,28.6177,28.5902,28.6085,15172.0
2023-07-10 15:30:00,31.19,31.2,31.17,31.2,41149.0,28.6085,28.6177,28.5902,28.6177,41149.0
2023-07-10 15:35:00,31.19,31.21,31.18,31.21,35244.0,28.6085,28.6269,28.5993,28.6269,35244.0
2023-07-10 15:40:00,31.21,31.24,31.2,31.23,37653.0,28.6269,28.6544,28.6177,28.6452,37653.0
2023-07-10 15:45:00,31.23,31.24,31.2,31.21,53875.0,28.6452,28.6544,28.6177,28.6269,53875.0
2023-07-10 15:50:00,31.21,31.23,31.19,31.23,72155.0,28.6269,28.6452,28.6085,28.6452,72155.0
2023-07-10 15:55:00,31.23,31.23,31.18,31.22,193198.0,28.6452,28.6452,28.5993,28.636,193198.0
2023-07-11 09:30:00,31.42,31.49,31.38,31.44,62760.0,28.8195,28.8837,28.7828,28.8378,62760.0
2023-07-11 09:35:00,31.43,31.44,31.29,31.4,34458.0,28.8286,28.8378,28.7002,28.8011,34458.0
2023-07-11 09:40:00,31.42,31.49,31.34,31.35,59798.0,28.8195,28.8837,28.7461,28.7553,59798.0
2023-07-11 09:45:00,31.37,31.5,31.37,31.49,21289.0,28.7736,28.8929,28.7736,28.8837,21289.0
2023-07-11 09:50:00,31.49,31.55,31.45,31.46,37101.0,28.8837,28.9387,28.847,28.8562,37101.0
2023-07-11 09:55:00,31.47,31.52,31.45,31.47,15596.0,28.8653,28.9112,28.847,28.8653,15596.0
2023-07-11 10:00:00,31.5,31.56,31.47,31.55,21878.0,28.8929,28.9479,28.8653,28.9387,21878.0
2023-07-11 10:05:00,31.55,31.61,31.54,31.6,50184.0,28.9387,28.9937,28.9295,28.9846,50184.0
2023-07-11 10:10:00,31.59,31.68,31.58,31.64,33355.0,28.9754,29.058,28.9662,29.0213,33355.0
2023-07-11 10:15:00,31.64,31.76,31.64,31.73,28536.0,29.0213,29.1313,29.0213,29.1038,28536.0
2023-07-11 10:20:00,31.73,31.73,31.66,31.69,20569.0,29.1038,29.1038,29.0396,29.0671,20569.0
2023-07-11 10:25:00,31.68,31.75,31.68,31.72,14281.0,29.058,29.1222,29.058,29.0946,14281.0
2023-07-11 10:30:00,31.71,31.71,31.58,31.59,30532.0,29.0855,29.0855,28.9662,28.9754,30532.0
2023-07-11 10:35:00,31.59,31.68,31.58,31.62,18114.0,28.9754,29.058,28.9662,29.0029,18114.0
2023-07-11 10:40:00,31.62,31.68,31.61,31.66,13355.0,29.0029,29.058,28.9937,29.0396,13355.0
2023-07-11 10:45:00,31.66,31.71,31.66,31.71,13912.0,29.0396,29.0855,29.0396,29.0855,13912.0
2023-07-11 10:50:00,31.71,31.76,31.7,31.75,21402.0,29.0855,29.1313,29.0763,29.1222,21402.0
2023-07-11 10:55:00,31.75,31.76,31.71,31.75,15067.0,29.1222,29.1313,29.0855,29.1222,15067.0
2023-07-11 11:00:00,31.76,31.82,31.75,31.76,16408.0,29.1313,29.1864,29.1222,29.1313,16408.0
2023-07-11 11:05:00,31.75,31.77,31.69,31.69,19464.0,29.1222,29.1405,29.0671,29.0671,19464.0
2023-07-11 11:10:00,31.7,31.72,31.66,31.71,15610.0,29.0763,29.0946,29.0396,29.0855,15610.0
2023-07-11 11:15:00,31.71,31.72,31.67,31.67,9156.0,29.0855,29.0946,29.0488,29.0488,9156.0
2023-07-11 11:20:00,31.68,31.72,31.68,31.68,23853.0,29.058,29.0946,29.058,29.058,23853.0
2023-07-11 11:25:00,31.68,31.69,31.61,31.64,7672.0,29.058,29.0671,28.9937,29.0213,7672.0
2023-07-11 11:30:00,31.64,31.66,31.62,31.64,7859.0,29.0213,29.0396,29.0029,29.0213,7859.0
2023-07-11 11:35:00,31.65,31.68,31.64,31.66,20470.0,29.0304,29.058,29.0213,29.0396,20470.0
2023-07-11 11:40:00,31.67,31.71,31.66,31.7,8892.0,29.0488,29.0855,29.0396,29.0763,8892.0
2023-07-11 11:45:00,31.71,31.72,31.66,31.66,18738.0,29.0855,29.0946,29.0396,29.0396,18738.0
2023-07-11 11:50:00,31.66,31.68,31.6,31.61,6294.0,29.0396,29.058,28.9846,28.9937,6294.0
2023-07-11 11:55:00,31.6,31.63,31.59,31.6,14733.0,28.9846,29.0121,28.9754,28.9846,14733.0
2023-07-11 12:00:00,31.6,31.64,31.59,31.62,9281.0,28.9846,29.0213,28.9754,29.0029,9281.0
2023-07-11 12:05:00,31.63,31.68,31.63,31.68,10283.0,29.0121,29.058,29.0121,29.058,10283.0
2023-07-11 12:10:00,31.68,31.74,31.67,31.73,26302.0,29.058,29.113,29.0488,29.1038,26302.0
2023-07-11 12:15:00,31.73,31.79,31.72,31.79,14334.0,29.1038,29.1588,29.0946,29.1588,14334.0
2023-07-11 12:20:00,31.78,31.78,31.76,31.78,7706.0,29.1497,29.1497,29.1313,29.1497,7706.0
2023-07-11 12:25:00,31.78,31.79,31.72,31.73,24919.0,29.1497,29.1588,29.0946,29.1038,24919.0
2023-07-11 12:30:00,31.73,31.75,31.7,31.7,8229.0,29.1038,29.1222,29.0763,29.0763,8229.0
2023-07-11 12:35:00,31.69,31.72,31.68,31.71,10290.0,29.0671,29.0946,29.058,29.0855,10290.0
2023-07-11 12:40:00,31.71,31.73,31.7,31.71,8577.0,29.0855,29.1038,29.0763,29.0855,8577.0
2023-07-11 12:45:00,31.71,31.74,31.7,31.72,17302.0,29.0855,29.113,29.0763,29.0946,17302.0
2023-07-11 12:50:00,31.72,31.74,31.71,31.73,4834.0,29.0946,29.113,29.0855,29.1038,4834.0
2023-07-11 12:55:00,31.72,31.73,31.68,31.7,10606.0,29.0946,29.1038,29.058,29.0763,10606.0
2023-07-11 13:00:00,31.7,31.72,31.68,31.72,7619.0,29.0763,29.0946,29.058,29.0946,7619.0
2023-07-11 13:05:00,31.73,31.74,31.71,31.73,12964.0,29.1038,29.113,29.0855,29.1038,12964.0
2023-07-11 13:10:00,31.72,31.73,31.68,31.7,9602.0,29.0946,29.1038,29.058,29.0763,9602.0
2023-07-11 13:15:00,31.69,31.69,31.67,31.68,11818.0,29.0671,29.0671,29.0488,29.058,11818.0
2023-07-11 13:20:00,31.69,31.71,31.67,31.67,12679.0,29.0671,29.0855,29.0488,29.0488,12679.0
2023-07-11 13:25:00,31.68,31.71,31.67,31.71,11493.0,29.058,29.0855,29.0488,29.0855,11493.0
2023-07-11 13:30:00,31.71,31.71,31.69,31.7,4463.0,29.0855,29.0855,29.0671,29.0763,4463.0
2023-07-11 13:35:00,31.69,31.7,31.64,31.65,16799.0,29.0671,29.0763,29.0213,29.0304,16799.0
2023-07-11 13:40:00,31.65,31.66,31.64,31.65,7783.0,29.0304,29.0396,29.0213,29.0304,7783.0
2023-07-11 13:45:00,31.65,31.65,31.62,31.65,10986.0,29.0304,29.0304,29.0029,29.0304,10986.0
2023-07-11 13:50:00,31.65,31.67,31.64,31.66,9647.0,29.0304,29.0488,29.0213,29.0396,9647.0
2023-07-11 13:55:00,31.65,31.66,31.63,31.63,14557.0,29.0304,29.0396,29.0121,29.0121,14557.0
2023-07-11 14:00:00,31.64,31.67,31.63,31.65,9955.0,29.0213,29.0488,29.0121,29.0304,9955.0
2023-07-11 14:05:00,31.66,31.67,31.65,31.65,9346.0,29.0396,29.0488,29.0304,29.0304,9346.0
2023-07-11 14:10:00,31.65,31.65,31.59,31.61,21727.0,29.0304,29.0304,28.9754,28.9937,21727.0
2023-07-11 14:15:00,31.61,31.63,31.6,31.62,7412.0,28.9937,29.0121,28.9846,29.0029,7412.0
2023-07-11 14:20:00,31.62,31.62,31.6,31.61,11511.0,29.0029,29.0029,28.9846,28.9937,11511.0
2023-07-11 14:25:00,31.61,31.69,31.6,31.69,14032.0,28.9937,29.0671,28.9846,29.0671,14032.0
2023-07-11 14:30:00,31.69,31.7,31.67,31.68,11292.0,29.0671,29.0763,29.0488,29.058,11292.0
2023-07-11 14:35:00,31.67,31.68,31.66,31.67,12614.0,29.0488,29.058,29.0396,29.0488,12614.0
2023-07-11 14:40:00,31.66,31.69,31.66,31.69,7326.0,29.0396,29.0671,29.0396,29.0671,7326.0
2023-07-11 14:45:00,31.69,31.7,31.67,31.68,13408.0,29.0671,29.0763,29.0488,29.058,13408.0
2023-07-11 14:50:00,31.68,31.68,31.63,31.64,15368.0,29.058,29.058,29.0121,29.0213,15368.0
2023-07-11 14:55:00,31.64,31.68,31.63,31.67,31453.0,29.0213,29.058,29.0121,29.0488,31453.0
2023-07-11 15:00:00,31.67,31.67,31.65,31.66,11991.0,29.0488,29.0488,29.0304,29.0396,11991.0
2023-07-11 15:05:00,31.66,31.68,31.65,31.68,33178.0,29.0396,29.058,29.0304,29.058,33178.0
2023-07-11 15:10:00,31.67,31.68,31.62,31.66,22166.0,29.0488,29.058,29.0029,29.0396,22166.0
2023-07-11 15:15:00,31.66,31.68,31.65,31.67,26456.0,29.0396,29.058,29.0304,29.0488,26456.0
2023-07-11 15:20:00,31.67,31.69,31.66,31.68,35813.0,29.0488,29.0671,29.0396,29.058,35813.0
2023-07-11 15:25:00,31.68,31.69,31.67,31.68,22191.0,29.058,29.0671,29.0488,29.058,22191.0
2023-07-11 15:30:00,31.67,31.67,31.61,31.62,40095.0,29.0488,29.0488,28.9937,29.0029,40095.0
2023-07-11 15:35:00,31.62,31.63,31.6,31.6,53904.0,29.0029,29.0121,28.9846,28.9846,53904.0
2023-07-11 15:40:00,31.6,31.63,31.58,31.62,51975.0,28.9846,29.0121,28.9662,29.0029,51975.0
2023-07-11 15:45:00,31.62,31.68,31.61,31.68,84486.0,29.0029,29.058,28.9937,29.058,84486.0
2023-07-11 15:50:00,31.67,31.69,31.65,31.66,105401.0,29.0488,29.0671,29.0304,29.0396,105401.0
2023-07-11 15:55:00,31.66,31.71,31.66,31.7,229941.0,29.0396,29.0855,29.0396,29.0763,229941.0
2023-07-12 09:30:00,32.16,32.28,31.95,32.22,89540.0,29.4982,29.6083,29.3056,29.5533,89540.0
2023-07-12 09:35:00,32.24,32.36,32.15,32.18,46805.0,29.5716,29.6817,29.4891,29.5166,46805.0
2023-07-12 09:40:00,32.16,32.24,32.12,32.22,27045.0,29.4982,29.5716,29.4615,29.5533,27045.0
2023-07-12 09:45:00,32.19,32.2,32.06,32.07,34119.0,29.5257,29.5349,29.4065,29.4157,34119.0
2023-07-12 09:50:00,32.08,32.21,32.03,32.04,34045.0,29.4248,29.5441,29.379,29.3882,34045.0
2023-07-12 09:55:00,32.04,32.09,32.02,32.08,23184.0,29.3882,29.434,29.3698,29.4248,23184.0
2023-07-12 10:00:00,32.08,32.11,31.94,31.94,29919.0,29.4248,29.4524,29.2964,29.2964,29919.0
2023-07-12 10:05:00,31.93,32.07,31.92,32.03,29357.0,29.2873,29.4157,29.2781,29.379,29357.0
2023-07-12 10:10:00,32.02,32.02,31.94,31.95,15219.0,29.3698,29.3698,29.2964,29.3056,15219.0
2023-07-12 10:15:00,31.96,31.97,31.88,31.9,22440.0,29.3148,29.324,29.2414,29.2597,22440.0
2023-07-12 10:20:00,31.89,31.91,31.85,31.89,14839.0,29.2506,29.2689,29.2139,29.2506,14839.0
2023-07-12 10:25:00,31.89,31.98,31.88,31.96,10920.0,29.2506,29.3331,29.2414,29.3148,10920.0
2023-07-12 10:30:00,31.96,32.04,31.94,32.02,16821.0,29.3148,29.3882,29.2964,29.3698,16821.0
2023-07-12 10:35:00,32.02,32.04,31.95,31.97,15262.0,29.3698,29.3882,29.3056,29.324,15262.0
2023-07-12 10:40:00,31.98,31.99,31.96,31.98,11558.0,29.3331,29.3423,29.3148,29.3331,11558.0
2023-07-12 10:45:00,32.0,32.03,31.97,32.01,14370.0,29.3515,29.379,29.324,29.3606,14370.0
2023-07-12 10:50:00,32.0,32.04,31.99,32.03,11145.0,29.3515,29.3882,29.3423,29.379,11145.0
2023-07-12 10:55:00,32.02,32.08,32.02,32.08,10129.0,29.3698,29.4248,29.3698,29.4248,10129.0
2023-07-12 11:00:00,32.08,32.11,32.07,32.09,23764.0,29.4248,29.4524,29.4157,29.434,23764.0
2023-07-12 11:05:00,32.08,32.09,32.02,32.03,11570.0,29.4248,29.434,29.3698,29.379,11570.0
2023-07-12 11:10:00,32.02,32.06,32.02,32.05,9161.0,29.3698,29.4065,29.3698,29.3973,9161.0
2023-07-12 11:15:00,32.04,32.04,31.99,32.01,12371.0,29.3882,29.3882,29.3423,29.3606,12371.0
2023-07-12 11:20:00,32.01,32.01,31.97,31.99,13627.0,29.3606,29.3606,29.324,29.3423,13627.0
2023-07-12 11:25:00,32.0,32.02,31.99,32.0,6482.0,29.3515,29.3698,29.3423,29.3515,6482.0
2023-07-12 11:30:00,31.98,32.02,31.98,32.01,19272.0,29.3331,29.3698,29.3331,29.3606,19272.0
2023-07-12 11:35:00,32.01,32.04,32.0,32.02,15304.0,29.3606,29.3882,29.3515,29.3698,15304.0
2023-07-12 11:40:00,32.01,32.04,31.96,32.04,22581.0,29.3606,29.3882,29.3148,29.3882,22581.0
2023-07-12 11:45:00,32.04,32.05,31.98,32.0,13110.0,29.3882,29.3973,29.3331,29.3515,13110.0
2023-07-12 11:50:00,32.0,32.01,31.99,31.99,7805.0,29.3515,29.3606,29.3423,29.3423,7805.0
2023-07-12 11:55:00,31.99,32.02,31.92,31.94,41175.0,29.3423,29.3698,29.2781,29.2964,41175.0
2023-07-12 12:00:00,31.91,31.92,31.87,31.91,17533.0,29.2689,29.2781,29.2322,29.2689,17533.0
2023-07-12 12:05:00,31.91,31.93,31.89,31.92,9224.0,29.2689,29.2873,29.2506,29.2781,9224.0
2023-07-12 12:10:00,31.92,31.98,31.91,31.98,8216.0,29.2781,29.3331,29.2689,29.3331,8216.0
2023-07-12 12:15:00,31.98,31.99,31.9,31.9,11357.0,29.3331,29.3423,29.2597,29.2597,11357.0
2023-07-12 12:20:00,31.91,31.97,31.91,31.96,4631.0,29.2689,29.324,29.2689,29.3148,4631.0
2023-07-12 12:25:00,31.95,31.97,31.9,31.9,12816.0,29.3056,29.324,29.2597,29.2597,12816.0
2023-07-12 12:30:00,31.9,31.92,31.9,31.91,6829.0,29.2597,29.2781,29.2597,29.2689,6829.0
2023-07-12 12:35:00,31.91,31.93,31.9,31.91,13268.0,29.2689,29.2873,29.2597,29.2689,13268.0
2023-07-12 12:40:00,31.9,31.92,31.89,31.91,3227.0,29.2597,29.2781,29.2506,29.2689,3227.0
2023-07-12 12:45:00,31.9,31.9,31.87,31.89,9756.0,29.2597,29.2597,29.2322,29.2506,9756.0
2023-07-12 12:50:00,31.89,31.95,31.88,31.94,9288.0,29.2506,29.3056,29.2414,29.2964,9288.0
2023-07-12 12:55:00,31.95,31.97,31.9,31.91,13461.0,29.3056,29.324,29.2597,29.2689,13461.0
2023-07-12 13:00:00,31.92,31.92,31.9,31.91,10114.0,29.2781,29.2781,29.2597,29.2689,10114.0
2023-07-12 13:05:00,31.91,31.92,31.88,31.92,9243.0,29.2689,29.2781,29.2414,29.2781,9243.0
2023-07-12 13:10:00,31.92,31.93,31.9,31.91,4454.0,29.2781,29.2873,29.2597,29.2689,4454.0
2023-07-12 13:15:00,31.91,31.94,31.91,31.93,7809.0,29.2689,29.2964,29.2689,29.2873,7809.0
2023-07-12 13:20:00,31.93,31.93,31.9,31.91,6359.0,29.2873,29.2873,29.2597,29.2689,6359.0
2023-07-12 13:25:00,31.9,31.92,31.89,31.9,9716.0,29.2597,29.2781,29.2506,29.2597,9716.0
2023-07-12 13:30:00,31.89,31.93,31.89,31.92,10339.0,29.2506,29.2873,29.2506,29.2781,10339.0
2023-07-12 13:35:00,31.92,31.92,31.88,31.88,8717.0,29.2781,29.2781,29.2414,29.2414,8717.0
2023-07-12 13:40:00,31.88,31.9,31.87,31.9,8508.0,29.2414,29.2597,29.2322,29.2597,8508.0
2023-07-12 13:45:00,31.9,31.93,31.89,31.89,12876.0,29.2597,29.2873,29.2506,29.2506,12876.0
2023-07-12 13:50:00,31.9,31.91,31.88,31.91,10602.0,29.2597,29.2689,29.2414,29.2689,10602.0
2023-07-12 13:55:00,31.92,31.92,31.88,31.89,8667.0,29.2781,29.2781,29.2414,29.2506,8667.0
2023-07-12 14:00:00,31.9,31.9,31.87,31.9,3165.0,29.2597,29.2597,29.2322,29.2597,3165.0
2023-07-12 14:05:00,31.9,31.92,31.89,31.9,4617.0,29.2597,29.2781,29.2506,29.2597,4617.0
2023-07-12 14:10:00,31.89,31.91,31.88,31.9,19151.0,29.2506,29.2689,29.2414,29.2597,19151.0
2023-07-12 14:15:00,31.9,31.92,31.88,31.92,14294.0,29.2597,29.2781,29.2414,29.2781,14294.0
2023-07-12 14:20:00,31.91,31.93,31.89,31.89,8945.0,29.2689,29.2873,29.2506,29.2506,8945.0
2023-07-12 14:25:00,31.88,31.9,31.88,31.9,9131.0,29.2414,29.2597,29.2414,29.2597,9131.0
2023-07-12 14:30:00,31.9,31.91,31.88,31.9,17299.0,29.2597,29.2689,29.2414,29.2597,17299.0
2023-07-12 14:35:00,31.91,31.91,31.88,31.91,9223.0,29.2689,29.2689,29.2414,29.2689,9223.0
2023-07-12 14:40:00,31.9,31.9,31.89,31.9,3837.0,29.2597,29.2597,29.2506,29.2597,3837.0
2023-07-12 14:45:00,31.9,31.9,31.88,31.89,3360.0,29.2597,29.2597,29.2414,29.2506,3360.0
2023-07-12 14:50:00,31.88,31.9,31.86,31.89,19302.0,29.2414,29.2597,29.2231,29.2506,19302.0
2023-07-12 14:55:00,31.88,31.9,31.87,31.89,13038.0,29.2414,29.2597,29.2322,29.2506,13038.0
2023-07-12 15:00:00,31.89,31.9,31.88,31.9,5046.0,29.2506,29.2597,29.2414,29.2597,5046.0
2023-07-12 15:05:00,31.9,31.9,31.85,31.86,6901.0,29.2597,29.2597,29.2139,29.2231,6901.0
2023-07-12 15:10:00,31.86,31.87,31.84,31.85,13735.0,29.2231,29.2322,29.2047,29.2139,13735.0
2023-07-12 15:15:00,31.85,31.86,31.84,31.85,6589.0,29.2139,29.2231,29.2047,29.2139,6589.0
2023-07-12 15:20:00,31.84,31.85,31.76,31.77,17562.0,29.2047,29.2139,29.1313,29.1405,17562.0
2023-07-12 15:25:00,31.76,31.78,31.74,31.77,20159.0,29.1313,29.1497,29.113,29.1405,20159.0
2023-07-12 15:30:00,31.77,31.81,31.76,31.8,16022.0,29.1405,29.1772,29.1313,29.168,16022.0
2023-07-12 15:35:00,31.8,31.81,31.78,31.8,13433.0,29.168,29.1772,29.1497,29.168,13433.0
2023-07-12 15:40:00,31.8,31.84,31.8,31.82,32054.0,29.168,29.2047,29.168,29.1864,32054.0
2023-07-12 15:45:00,31.82,31.82,31.76,31.79,30461.0,29.1864,29.1864,29.1313,29.1588,30461.0
2023-07-12 15:50:00,31.78,31.82,31.76,31.81,27421.0,29.1497,29.1864,29.1313,29.1772,27421.0
2023-07-12 15:55:00,31.8,31.84,31.8,31.82,126441.0,29.168,29.2047,29.168,29.1864,126441.0
2023-07-13 09:30:00,31.63,31.76,31.57,31.71,62570.0,29.0121,29.1313,28.9571,29.0855,62570.0
2023-07-13 09:35:00,31.72,31.75,31.55,31.66,26779.0,29.0946,29.1222,28.9387,29.0396,26779.0
2023-07-13 09:40:00,31.66,31.69,31.55,31.6,58234.0,29.0396,29.0671,28.9387,28.9846,58234.0
2023-07-13 09:45:00,31.61,31.8,31.61,31.73,22202.0,28.9937,29.168,28.9937,29.1038,22202.0
2023-07-13 09:50:00,31.71,31.76,31.67,31.68,39389.0,29.0855,29.1313,29.0488,29.058,39389.0
2023-07-13 09:55:00,31.68,31.8,31.68,31.78,20253.0,29.058,29.168,29.058,29.1497,20253.0
2023-07-13 10:00:00,31.79,31.81,31.72,31.81,27278.0,29.1588,29.1772,29.0946,29.1772,27278.0
2023-07-13 10:05:00,31.82,31.88,31.82,31.85,14033.0,29.1864,29.2414,29.1864,29.2139,14033.0
2023-07-13 10:10:00,31.85,31.88,31.81,31.85,19669.0,29.2139,29.2414,29.1772,29.2139,19669.0
2023-07-13 10:15:00,31.84,31.85,31.8,31.83,17392.0,29.2047,29.2139,29.168,29.1955,17392.0
2023-07-13 10:20:00,31.81,31.85,31.76,31.85,18084.0,29.1772,29.2139,29.1313,29.2139,18084.0
2023-07-13 10:25:00,31.86,31.88,31.83,31.86,13159.0,29.2231,29.2414,29.1955,29.2231,13159.0
2023-07-13 10:30:00,31.86,31.95,31.84,31.95,17462.0,29.2231,29.3056,29.2047,29.3056,17462.0
2023-07-13 10:35:00,31.95,31.97,31.9,31.91,15056.0,29.3056,29.324,29.2597,29.2689,15056.0
2023-07-13 10:40:00,31.91,31.91,31.88,31.9,13836.0,29.2689,29.2689,29.2414,29.2597,13836.0
2023-07-13 10:45:00,31.89,31.93,31.86,31.86,8860.0,29.2506,29.2873,29.2231,29.2231,8860.0
2023-07-13 10:50:00,31.86,31.87,31.8,31.81,8097.0,29.2231,29.2322,29.168,29.1772,8097.0
2023-07-13 10:55:00,31.82,31.88,31.81,31.87,8110.0,29.1864,29.2414,29.1772,29.2322,8110.0
2023-07-13 11:00:00,31.87,31.89,31.84,31.85,6992.0,29.2322,29.2506,29.2047,29.2139,6992.0
2023-07-13 11:05:00,31.85,31.86,31.83,31.83,3617.0,29.2139,29.2231,29.1955,29.1955,3617.0
2023-07-13 11:10:00,31.83,31.86,31.82,31.85,7789.0,29.1955,29.2231,29.1864,29.2139,7789.0
2023-07-13 11:15:00,31.85,31.89,31.85,31.89,21071.0,29.2139,29.2506,29.2139,29.2506,21071.0
2023-07-13 11:20:00,31.89,31.9,31.88,31.9,4886.0,29.2506,29.2597,29.2414,29.2597,4886.0
2023-07-13 11:25:00,31.9,31.94,31.9,31.9,8437.0,29.2597,29.2964,29.2597,29.2597,8437.0
2023-07-13 11:30:00,31.91,31.91,31.87,31.88,7870.0,29.2689,29.2689,29.2322,29.2414,7870.0
2023-07-13 11:35:00,31.88,31.89,31.82,31.83,3839.0,29.2414,29.2506,29.1864,29.1955,3839.0
2023-07-13 11:40:00,31.84,31.84,31.79,31.83,21317.0,29.2047,29.2047,29.1588,29.1955,21317.0
2023-07-13 11:45:00,31.83,31.86,31.81,31.84,4517.0,29.1955,29.2231,29.1772,29.2047,4517.0
2023-07-13 11:50:00,31.85,31.86,31.84,31.84,6759.0,29.2139,29.2231,29.2047,29.2047,6759.0
2023-07-13 11:55:00,31.85,31.86,31.84,31.86,4845.0,29.2139,29.2231,29.2047,29.2231,4845.0
2023-07-13 12:00:00,31.86,31.86,31.82,31.85,8002.0,29.2231,29.2231,29.1864,29.2139,8002.0
2023-07-13 12:05:00,31.85,31.85,31.81,31.82,3114.0,29.2139,29.2139,29.1772,29.1864,3114.0
2023-07-13 12:10:00,31.82,31.82,31.79,31.82,5959.0,29.1864,29.1864,29.1588,29.1864,5959.0
2023-07-13 12:15:00,31.83,31.88,31.83,31.86,8119.0,29.1955,29.2414,29.1955,29.2231,8119.0
2023-07-13 12:20:00,31.85,31.86,31.81,31.82,6452.0,29.2139,29.2231,29.1772,29.1864,6452.0
2023-07-13 12:25:00,31.82,31.85,31.81,31.84,6929.0,29.1864,29.2139,29.1772,29.2047,6929.0
2023-07-13 12:30:00,31.84,31.89,31.84,31.87,5010.0,29.2047,29.2506,29.2047,29.2322,5010.0
2023-07-13 12:35:00,31.89,31.89,31.86,31.87,3168.0,29.2506,29.2506,29.2231,29.2322,3168.0
2023-07-13 12:40:00,31.87,31.9,31.87,31.9,6488.0,29.2322,29.2597,29.2322,29.2597,6488.0
2023-07-13 12:45:00,31.9,31.91,31.87,31.87,7992.0,29.2597,29.2689,29.2322,29.2322,7992.0
2023-07-13 12:50:00,31.88,31.88,31.86,31.86,5986.0,29.2414,29.2414,29.2231,29.2231,5986.0
2023-07-13 12:55:00,31.86,31.86,31.81,31.84,11984.0,29.2231,29.2231,29.1772,29.2047,11984.0
2023-07-13 13:00:00,31.85,31.85,31.8,31.81,8084.0,29.2139,29.2139,29.168,29.1772,8084.0
2023-07-13 13:05:00,31.8,31.81,31.71,31.71,35896.0,29.168,29.1772,29.0855,29.0855,35896.0
2023-07-13 13:10:00,31.7,31.75,31.7,31.75,7998.0,29.0763,29.1222,29.0763,29.1222,7998.0
2023-07-13 13:15:00,31.74,31.76,31.73,31.75,7503.0,29.113,29.1313,29.1038,29.1222,7503.0
2023-07-13 13:20:00,31.75,31.78,31.73,31.78,6748.0,29.1222,29.1497,29.1038,29.1497,6748.0
2023-07-13 13:25:00,31.78,31.78,31.74,31.77,16993.0,29.1497,29.1497,29.113,29.1405,16993.0
2023-07-13 13:30:00,31.77,31.78,31.77,31.77,3968.0,29.1405,29.1497,29.1405,29.1405,3968.0
2023-07-13 13:35:00,31.76,31.76,31.71,31.71,6963.0,29.1313,29.1313,29.0855,29.0855,6963.0
2023-07-13 13:40:00,31.72,31.74,31.72,31.73,5292.0,29.0946,29.113,29.0946,29.1038,5292.0
2023-07-13 13:45:00,31.73,31.73,31.7,31.72,25448.0,29.1038,29.1038,29.0763,29.0946,25448.0
2023-07-13 13:50:00,31.73,31.74,31.7,31.71,30914.0,29.1038,29.113,29.0763,29.0855,30914.0
2023-07-13 13:55:00,31.71,31.71,31.7,31.7,2405.0,29.0855,29.0855,29.0763,29.0763,2405.0
2023-07-13 14:00:00,31.7,31.71,31.69,31.71,10788.0,29.0763,29.0855,29.0671,29.0855,10788.0
2023-07-13 14:05:00,31.71,31.77,31.7,31.75,12874.0,29.0855,29.1405,29.0763,29.1222,12874.0
2023-07-13 14:10:00,31.75,31.75,31.72,31.72,7106.0,29.1222,29.1222,29.0946,29.0946,7106.0
2023-07-13 14:15:00,31.72,31.74,31.72,31.74,7794.0,29.0946,29.113,29.0946,29.113,7794.0
2023-07-13 14:20:00,31.74,31.75,31.73,31.74,6746.0,29.113,29.1222,29.1038,29.113,6746.0
2023-07-13 14:25:00,31.75,31.76,31.74,31.74,13393.0,29.1222,29.1313,29.113,29.113,13393.0
2023-07-13 14:30:00,31.74,31.76,31.73,31.75,10156.0,29.113,29.1313,29.1038,29.1222,10156.0
2023-07-13 14:35:00,31.76,31.76,31.74,31.74,8834.0,29.1313,29.1313,29.113,29.113,8834.0
2023-07-13 14:40:00,31.75,31.78,31.74,31.78,18344.0,29.1222,29.1497,29.113,29.1497,18344.0
2023-07-13 14:45:00,31.79,31.8,31.78,31.8,6638.0,29.1588,29.168,29.1497,29.168,6638.0
2023-07-13 14:50:00,31.79,31.8,31.78,31.8,4779.0,29.1588,29.168,29.1497,29.168,4779.0
2023-07-13 14:55:00,31.79,31.82,31.78,31.8,17419.0,29.1588,29.1864,29.1497,29.168,17419.0
2023-07-13 15:00:00,31.8,31.81,31.79,31.8,9833.0,29.168,29.1772,29.1588,29.168,9833.0
2023-07-13 15:05:00,31.8,31.81,31.79,31.8,19101.0,29.168,29.1772,29.1588,29.168,19101.0
2023-07-13 15:10:00,31.8,31.84,31.78,31.82,37922.0,29.168,29.2047,29.1497,29.1864,37922.0
2023-07-13 15:15:00,31.82,31.82,31.79,31.81,16715.0,29.1864,29.1864,29.1588,29.1772,16715.0
2023-07-13 15:20:00,31.8,31.81,31.79,31.81,15079.0,29.168,29.1772,29.1588,29.1772,15079.0
2023-07-13 15:25:00,31.81,31.81,31.79,31.81,17912.0,29.1772,29.1772,29.1588,29.1772,17912.0
2023-07-13 15:30:00,31.81,31.84,31.8,31.83,28305.0,29.1772,29.2047,29.168,29.1955,28305.0
2023-07-13 15:35:00,31.83,31.86,31.82,31.85,14413.0,29.1955,29.2231,29.1864,29.2139,14413.0
2023-07-13 15:40:00,31.85,31.86,31.83,31.86,38044.0,29.2139,29.2231,29.1955,29.2231,38044.0
2023-07-13 15:45:00,31.85,31.87,31.81,31.82,35592.0,29.2139,29.2322,29.1772,29.1864,35592.0
2023-07-13 15:50:00,31.81,31.84,31.8,31.82,60319.0,29.1772,29.2047,29.168,29.1864,60319.0
2023-07-13 15:55:00,31.82,31.84,31.8,31.83,174881.0,29.1864,29.2047,29.168,29.1955,174881.0
2023-07-14 09:30:00,31.86,31.86,31.64,31.64,50117.0,29.2231,29.2231,29.0213,29.0213,50117.0
2023-07-14 09:35:00,31.64,31.66,31.53,31.6,31443.0,29.0213,29.0396,28.9204,28.9846,31443.0
2023-07-14 09:40:00,31.61,31.65,31.5,31.6,38322.0,28.9937,29.0304,28.8929,28.9846,38322.0
2023-07-14 09:45:00,31.59,31.66,31.58,31.63,13702.0,28.9754,29.0396,28.9662,29.0121,13702.0
2023-07-14 09:50:00,31.63,31.64,31.56,31.56,17569.0,29.0121,29.0213,28.9479,28.9479,17569.0
2023-07-14 09:55:00,31.55,31.61,31.51,31.61,15247.0,28.9387,28.9937,28.902,28.9937,15247.0
2023-07-14 10:00:00,31.6,31.6,31.51,31.56,19641.0,28.9846,28.9846,28.902,28.9479,19641.0
2023-07-14 10:05:00,31.56,31.62,31.51,31.57,22115.0,28.9479,29.0029,28.902,28.9571,22115.0
2023-07-14 10:10:00,31.56,31.59,31.51,31.56,21867.0,28.9479,28.9754,28.902,28.9479,21867.0
2023-07-14 10:15:00,31.56,31.56,31.48,31.48,29225.0,28.9479,28.9479,28.8745,28.8745,29225.0
2023-07-14 10:20:00,31.48,31.54,31.47,31.52,24630.0,28.8745,28.9295,28.8653,28.9112,24630.0
2023-07-14 10:25:00,31.51,31.53,31.49,31.52,13847.0,28.902,28.9204,28.8837,28.9112,13847.0
2023-07-14 10:30:00,31.51,31.51,31.44,31.44,30336.0,28.902,28.902,28.8378,28.8378,30336.0
2023-07-14 10:35:00,31.43,31.48,31.41,31.44,22357.0,28.8286,28.8745,28.8103,28.8378,22357.0
2023-07-14 10:40:00,31.46,31.49,31.45,31.48,22562.0,28.8562,28.8837,28.847,28.8745,22562.0
2023-07-14 10:45:00,31.49,31.51,31.46,31.48,15204.0,28.8837,28.902,28.8562,28.8745,15204.0
2023-07-14 10:50:00,31.48,31.5,31.44,31.49,21296.0,28.8745,28.8929,28.8378,28.8837,21296.0
2023-07-14 10:55:00,31.49,31.5,31.45,31.46,13759.0,28.8837,28.8929,28.847,28.8562,13759.0
2023-07-14 11:00:00,31.46,31.49,31.42,31.46,32629.0,28.8562,28.8837,28.8195,28.8562,32629.0
2023-07-14 11:05:00,31.47,31.5,31.44,31.45,17912.0,28.8653,28.8929,28.8378,28.847,17912.0
2023-07-14 11:10:00,31.45,31.48,31.43,31.46,19855.0,28.847,28.8745,28.8286,28.8562,19855.0
2023-07-14 11:15:00,31.46,31.51,31.46,31.48,16112.0,28.8562,28.902,28.8562,28.8745,16112.0
2023-07-14 11:20:00,31.48,31.49,31.45,31.46,21528.0,28.8745,28.8837,28.847,28.8562,21528.0
2023-07-14 11:25:00,31.46,31.5,31.44,31.47,23879.0,28.8562,28.8929,28.8378,28.8653,23879.0
2023-07-14 11:30:00,31.46,31.47,31.45,31.46,11305.0,28.8562,28.8653,28.847,28.8562,11305.0
2023-07-14 11:35:00,31.46,31.47,31.41,31.41,88875.0,28.8562,28.8653,28.8103,28.8103,88875.0
2023-07-14 11:40:00,31.42,31.42,31.38,31.41,54342.0,28.8195,28.8195,28.7828,28.8103,54342.0
2023-07-14 11:45:00,31.41,31.42,31.37,31.37,20144.0,28.8103,28.8195,28.7736,28.7736,20144.0
2023-07-14 11:50:00,31.37,31.37,31.32,31.37,20996.0,28.7736,28.7736,28.7277,28.7736,20996.0
2023-07-14 11:55:00,31.38,31.41,31.36,31.39,11419.0,28.7828,28.8103,28.7644,28.792,11419.0
2023-07-14 12:00:00,31.4,31.42,31.39,31.4,18538.0,28.8011,28.8195,28.792,28.8011,18538.0
2023-07-14 12:05:00,31.39,31.4,31.36,31.36,9906.0,28.792,28.8011,28.7644,28.7644,9906.0
2023-07-14 12:10:00,31.36,31.41,31.36,31.41,11204.0,28.7644,28.8103,28.7644,28.8103,11204.0
2023-07-14 12:15:00,31.41,31.42,31.39,31.42,10479.0,28.8103,28.8195,28.792,28.8195,10479.0
2023-07-14 12:20:00,31.42,31.42,31.4,31.42,13163.0,28.8195,28.8195,28.8011,28.8195,13163.0
2023-07-14 12:25:00,31.42,31.45,31.41,31.42,23869.0,28.8195,28.847,28.8103,28.8195,23869.0
2023-07-14 12:30:00,31.42,31.44,31.41,31.43,14845.0,28.8195,28.8378,28.8103,28.8286,14845.0
2023-07-14 12:35:00,31.43,31.43,31.37,31.38,25167.0,28.8286,28.8286,28.7736,28.7828,25167.0
2023-07-14 12:40:00,31.38,31.42,31.38,31.42,9273.0,28.7828,28.8195,28.7828,28.8195,9273.0
2023-07-14 12:45:00,31.42,31.43,31.4,31.41,21806.0,28.8195,28.8286,28.8011,28.8103,21806.0
2023-07-14 12:50:00,31.41,31.41,31.38,31.4,48278.0,28.8103,28.8103,28.7828,28.8011,48278.0
2023-07-14 12:55:00,31.41,31.41,31.39,31.4,28465.0,28.8103,28.8103,28.792,28.8011,28465.0
2023-07-14 13:00:00,31.4,31.42,31.36,31.4,159450.0,28.8011,28.8195,28.7644,28.8011,159450.0
2023-07-14 13:05:00,31.41,31.41,31.38,31.4,39818.0,28.8103,28.8103,28.7828,28.8011,39818.0
2023-07-14 13:10:00,31.41,31.46,31.4,31.41,41383.0,28.8103,28.8562,28.8011,28.8103,41383.0
2023-07-14 13:15:00,31.41,31.47,31.41,31.45,129411.0,28.8103,28.8653,28.8103,28.847,129411.0
2023-07-14 13:20:00,31.45,31.49,31.41,31.43,106465.0,28.847,28.8837,28.8103,28.8286,106465.0
2023-07-14 13:25:00,31.42,31.44,31.4,31.44,8040.0,28.8195,28.8378,28.8011,28.8378,8040.0
2023-07-14 13:30:00,31.44,31.44,31.42,31.43,13231.0,28.8378,28.8378,28.8195,28.8286,13231.0
2023-07-14 13:35:00,31.43,31.49,31.43,31.49,26228.0,28.8286,28.8837,28.8286,28.8837,26228.0
2023-07-14 13:40:00,31.48,31.48,31.45,31.45,12675.0,28.8745,28.8745,28.847,28.847,12675.0
2023-07-14 13:45:00,31.46,31.46,31.45,31.45,10838.0,28.8562,28.8562,28.847,28.847,10838.0
2023-07-14 13:50:00,31.45,31.48,31.44,31.46,16232.0,28.847,28.8745,28.8378,28.8562,16232.0
2023-07-14 13:55:00,31.46,31.49,31.46,31.46,19899.0,28.8562,28.8837,28.8562,28.8562,19899.0
2023-07-14 14:00:00,31.47,31.49,31.46,31.48,15253.0,28.8653,28.8837,28.8562,28.8745,15253.0
2023-07-14 14:05:00,31.48,31.52,31.48,31.5,16213.0,28.8745,28.9112,28.8745,28.8929,16213.0
2023-07-14 14:10:00,31.5,31.54,31.49,31.54,11672.0,28.8929,28.9295,28.8837,28.9295,11672.0
2023-07-14 14:15:00,31.54,31.59,31.54,31.59,23401.0,28.9295,28.9754,28.9295,28.9754,23401.0
2023-07-14 14:20:00,31.59,31.62,31.57,31.61,42294.0,28.9754,29.0029,28.9571,28.9937,42294.0
2023-07-14 14:25:00,31.61,31.62,31.59,31.61,19799.0,28.9937,29.0029,28.9754,28.9937,19799.0
2023-07-14 14:30:00,31.62,31.63,31.6,31.6,16369.0,29.0029,29.0121,28.9846,28.9846,16369.0
2023-07-14 14:35:00,31.6,31.62,31.6,31.62,14605.0,28.9846,29.0029,28.9846,29.0029,14605.0
2023-07-14 14:40:00,31.62,31.64,31.61,31.61,20199.0,29.0029,29.0213,28.9937,28.9937,20199.0
2023-07-14 14:45:00,31.61,31.62,31.56,31.58,20696.0,28.9937,29.0029,28.9479,28.9662,20696.0
2023-07-14 14:50:00,31.59,31.6,31.58,31.58,13401.0,28.9754,28.9846,28.9662,28.9662,13401.0
2023-07-14 14:55:00,31.59,31.61,31.58,31.6,21473.0,28.9754,28.9937,28.9662,28.9846,21473.0
2023-07-14 15:00:00,31.59,31.59,31.55,31.56,16913.0,28.9754,28.9754,28.9387,28.9479,16913.0
2023-07-14 15:05:00,31.56,31.56,31.51,31.52,25221.0,28.9479,28.9479,28.902,28.9112,25221.0
2023-07-14 15:10:00,31.53,31.57,31.52,31.55,23665.0,28.9204,28.9571,28.9112,28.9387,23665.0
2023-07-14 15:15:00,31.56,31.57,31.55,31.56,11390.0,28.9479,28.9571,28.9387,28.9479,11390.0
2023-07-14 15:20:00,31.57,31.57,31.54,31.55,20272.0,28.9571,28.9571,28.9295,28.9387,20272.0
2023-07-14 15:25:00,31.55,31.56,31.53,31.55,31455.0,28.9387,28.9479,28.9204,28.9387,31455.0
2023-07-14 15:30:00,31.55,31.55,31.49,31.49,19628.0,28.9387,28.9387,28.8837,28.8837,19628.0
2023-07-14 15:35:00,31.5,31.52,31.47,31.51,37754.0,28.8929,28.9112,28.8653,28.902,37754.0
2023-07-14 15:40:00,31.52,31.53,31.47,31.48,38877.0,28.9112,28.9204,28.8653,28.8745,38877.0
2023-07-14 15:45:00,31.48,31.5,31.44,31.44,88697.0,28.8745,28.8929,28.8378,28.8378,88697.0
2023-07-14 15:50:00,31.44,31.49,31.42,31.46,102516.0,28.8378,28.8837,28.8195,28.8562,102516.0
2023-07-14 15:55:00,31.46,31.47,31.38,31.4,322751.0,28.8562,28.8653,28.7828,28.8011,322751.0
2023-07-17 09:30:00,31.15,31.19,31.04,31.04,109864.0,28.5718,28.6085,28.4709,28.4709,109864.0
2023-07-17 09:35:00,31.04,31.17,31.0,31.1,40219.0,28.4709,28.5902,28.4342,28.526,40219.0
2023-07-17 09:40:00,31.09,31.11,30.98,31.0,56081.0,28.5168,28.5351,28.4159,28.4342,56081.0
2023-07-17 09:45:00,31.01,31.14,31.01,31.12,31324.0,28.4434,28.5626,28.4434,28.5443,31324.0
2023-07-17 09:50:00,31.13,31.17,31.08,31.1,27636.0,28.5535,28.5902,28.5076,28.526,27636.0
2023-07-17 09:55:00,31.09,31.14,31.03,31.05,31186.0,28.5168,28.5626,28.4618,28.4801,31186.0
2023-07-17 10:00:00,31.05,31.12,31.03,31.06,71477.0,28.4801,28.5443,28.4618,28.4893,71477.0
2023-07-17 10:05:00,31.07,31.16,31.07,31.09,20203.0,28.4984,28.581,28.4984,28.5168,20203.0
2023-07-17 10:10:00,31.08,31.15,31.06,31.1,23160.0,28.5076,28.5718,28.4893,28.526,23160.0
2023-07-17 10:15:00,31.1,31.14,31.09,31.14,21394.0,28.526,28.5626,28.5168,28.5626,21394.0
2023-07-17 10:20:00,31.15,31.18,31.09,31.11,15270.0,28.5718,28.5993,28.5168,28.5351,15270.0
2023-07-17 10:25:00,31.12,31.13,31.07,31.1,14759.0,28.5443,28.5535,28.4984,28.526,14759.0
2023-07-17 10:30:00,31.11,31.12,31.01,31.02,23597.0,28.5351,28.5443,28.4434,28.4526,23597.0
2023-07-17 10:35:00,31.02,31.08,30.98,31.07,35599.0,28.4526,28.5076,28.4159,28.4984,35599.0
2023-07-17 10:40:00,31.07,31.12,31.04,31.05,14820.0,28.4984,28.5443,28.4709,28.4801,14820.0
2023-07-17 10:45:00,31.06,31.1,31.06,31.09,21018.0,28.4893,28.526,28.4893,28.5168,21018.0
2023-07-17 10:50:00,31.08,31.09,31.04,31.05,24611.0,28.5076,28.5168,28.4709,28.4801,24611.0
2023-07-17 10:55:00,31.05,31.06,31.0,31.01,20054.0,28.4801,28.4893,28.4342,28.4434,20054.0
2023-07-17 11:00:00,31.01,31.04,31.0,31.03,20611.0,28.4434,28.4709,28.4342,28.4618,20611.0
2023-07-17 11:05:00,31.02,31.02,30.98,30.98,22162.0,28.4526,28.4526,28.4159,28.4159,22162.0
2023-07-17 11:10:00,30.99,31.07,30.98,31.07,22656.0,28.4251,28.4984,28.4159,28.4984,22656.0
2023-07-17 11:15:00,31.06,31.08,31.04,31.07,12356.0,28.4893,28.5076,28.4709,28.4984,12356.0
2023-07-17 11:20:00,31.07,31.12,31.07,31.11,10126.0,28.4984,28.5443,28.4984,28.5351,10126.0
2023-07-17 11:25:00,31.09,31.1,31.07,31.1,12550.0,28.5168,28.526,28.4984,28.526,12550.0
2023-07-17 11:30:00,31.1,31.13,31.09,31.11,9700.0,28.526,28.5535,28.5168,28.5351,9700.0
2023-07-17 11:35:00,31.12,31.15,31.08,31.1,18887.0,28.5443,28.5718,28.5076,28.526,18887.0
2023-07-17 11:40:00,31.09,31.1,31.08,31.1,13282.0,28.5168,28.526,28.5076,28.526,13282.0
2023-07-17 11:45:00,31.1,31.11,31.09,31.1,9084.0,28.526,28.5351,28.5168,28.526,9084.0
2023-07-17 11:50:00,31.1,31.11,31.08,31.09,19330.0,28.526,28.5351,28.5076,28.5168,19330.0
2023-07-17 11:55:00,31.1,31.12,31.08,31.08,18685.0,28.526,28.5443,28.5076,28.5076,18685.0
2023-07-17 12:00:00,31.08,31.09,31.07,31.08,8099.0,28.5076,28.5168,28.4984,28.5076,8099.0
2023-07-17 12:05:00,31.08,31.11,31.08,31.11,18712.0,28.5076,28.5351,28.5076,28.5351,18712.0
2023-07-17 12:10:00,31.11,31.14,31.1,31.11,9456.0,28.5351,28.5626,28.526,28.5351,9456.0
2023-07-17 12:15:00,31.11,31.11,31.05,31.07,12849.0,28.5351,28.5351,28.4801,28.4984,12849.0
2023-07-17 12:20:00,31.07,31.08,31.06,31.08,8908.0,28.4984,28.5076,28.4893,28.5076,8908.0
2023-07-17 12:25:00,31.08,31.11,31.08,31.09,11894.0,28.5076,28.5351,28.5076,28.5168,11894.0
2023-07-17 12:30:00,31.09,31.1,31.07,31.08,15376.0,28.5168,28.526,28.4984,28.5076,15376.0
2023-07-17 12:35:00,31.08,31.08,31.05,31.05,13311.0,28.5076,28.5076,28.4801,28.4801,13311.0
2023-07-17 12:40:00,31.05,31.07,31.05,31.06,13628.0,28.4801,28.4984,28.4801,28.4893,13628.0
2023-07-17 12:45:00,31.07,31.08,31.05,31.07,12430.0,28.4984,28.5076,28.4801,28.4984,12430.0
2023-07-17 12:50:00,31.06,31.07,31.05,31.07,11378.0,28.4893,28.4984,28.4801,28.4984,11378.0
2023-07-17 12:55:00,31.08,31.09,31.08,31.08,2624.0,28.5076,28.5168,28.5076,28.5076,2624.0
2023-07-17 13:00:00,31.09,31.1,31.08,31.08,13074.0,28.5168,28.526,28.5076,28.5076,13074.0
2023-07-17 13:05:00,31.07,31.09,31.06,31.08,13096.0,28.4984,28.5168,28.4893,28.5076,13096.0
2023-07-17 13:10:00,31.08,31.09,31.07,31.07,14261.0,28.5076,28.5168,28.4984,28.4984,14261.0
2023-07-17 13:15:00,31.08,31.1,31.07,31.1,8907.0,28.5076,28.526,28.4984,28.526,8907.0
2023-07-17 13:20:00,31.09,31.1,31.08,31.08,6816.0,28.5168,28.526,28.5076,28.5076,6816.0
2023-07-17 13:25:00,31.09,31.09,31.08,31.08,5223.0,28.5168,28.5168,28.5076,28.5076,5223.0
2023-07-17 13:30:00,31.08,31.09,31.06,31.08,17268.0,28.5076,28.5168,28.4893,28.5076,17268.0
2023-07-17 13:35:00,31.08,31.09,31.06,31.07,9139.0,28.5076,28.5168,28.4893,28.4984,9139.0
2023-07-17 13:40:00,31.07,31.07,31.05,31.05,12340.0,28.4984,28.4984,28.4801,28.4801,12340.0
2023-07-17 13:45:00,31.06,31.06,31.03,31.04,8041.0,28.4893,28.4893,28.4618,28.4709,8041.0
2023-07-17 13:50:00,31.03,31.04,31.0,31.01,13675.0,28.4618,28.4709,28.4342,28.4434,13675.0
2023-07-17 13:55:00,31.0,31.01,30.99,31.0,15623.0,28.4342,28.4434,28.4251,28.4342,15623.0
2023-07-17 14:00:00,31.0,31.0,30.99,30.99,23728.0,28.4342,28.4342,28.4251,28.4251,23728.0
2023-07-17 14:05:00,30.99,31.02,30.99,31.02,9173.0,28.4251,28.4526,28.4251,28.4526,9173.0
2023-07-17 14:10:00,31.02,31.05,31.01,31.05,11530.0,28.4526,28.4801,28.4434,28.4801,11530.0
2023-07-17 14:15:00,31.05,31.05,31.03,31.04,5505.0,28.4801,28.4801,28.4618,28.4709,5505.0
2023-07-17 14:20:00,31.04,31.04,31.01,31.02,27573.0,28.4709,28.4709,28.4434,28.4526,27573.0
2023-07-17 14:25:00,31.02,31.04,31.01,31.02,15224.0,28.4526,28.4709,28.4434,28.4526,15224.0
2023-07-17 14:30:00,31.03,31.05,31.02,31.04,10590.0,28.4618,28.4801,28.4526,28.4709,10590.0
2023-07-17 14:35:00,31.05,31.06,31.03,31.03,19089.0,28.4801,28.4893,28.4618,28.4618,19089.0
2023-07-17 14:40:00,31.03,31.06,31.02,31.06,15345.0,28.4618,28.4893,28.4526,28.4893,15345.0
2023-07-17 14:45:00,31.05,31.09,31.05,31.09,17635.0,28.4801,28.5168,28.4801,28.5168,17635.0
2023-07-17 14:50:00,31.08,31.09,31.08,31.09,8708.0,28.5076,28.5168,28.5076,28.5168,8708.0
2023-07-17 14:55:00,31.09,31.09,31.06,31.06,22502.0,28.5168,28.5168,28.4893,28.4893,22502.0
2023-07-17 15:00:00,31.06,31.08,31.04,31.05,26955.0,28.4893,28.5076,28.4709,28.4801,26955.0
2023-07-17 15:05:00,31.05,31.05,31.02,31.02,11781.0,28.4801,28.4801,28.4526,28.4526,11781.0
2023-07-17 15:10:00,31.03,31.04,31.02,31.03,23826.0,28.4618,28.4709,28.4526,28.4618,23826.0
2023-07-17 15:15:00,31.03,31.07,31.0,31.07,40246.0,28.4618,28.4984,28.4342,28.4984,40246.0
2023-07-17 15:20:00,31.07,31.07,31.02,31.05,29251.0,28.4984,28.4984,28.4526,28.4801,29251.0
2023-07-17 15:25:00,31.06,31.06,31.03,31.04,9699.0,28.4893,28.4893,28.4618,28.4709,9699.0
2023-07-17 15:30:00,31.04,31.04,31.01,31.03,48896.0,28.4709,28.4709,28.4434,28.4618,48896.0
2023-07-17 15:35:00,31.03,31.07,31.03,31.07,32216.0,28.4618,28.4984,28.4618,28.4984,32216.0
2023-07-17 15:40:00,31.07,31.1,31.06,31.07,32940.0,28.4984,28.526,28.4893,28.4984,32940.0
2023-07-17 15:45:00,31.08,31.08,31.04,31.05,61521.0,28.5076,28.5076,28.4709,28.4801,61521.0
2023-07-17 15:50:00,31.06,31.06,31.03,31.03,120864.0,28.4893,28.4893,28.4618,28.4618,120864.0
2023-07-17 15:55:00,31.04,31.04,30.98,31.0,224345.0,28.4709,28.4709,28.4159,28.4342,224345.0
2023-07-18 09:30:00,30.82,30.94,30.78,30.94,58905.0,28.2691,28.3792,28.2324,28.3792,58905.0
2023-07-18 09:35:00,30.98,31.26,30.97,31.22,36586.0,28.4159,28.6727,28.4067,28.636,36586.0
2023-07-18 09:40:00,31.26,31.34,31.21,31.32,53804.0,28.6727,28.7461,28.6269,28.7277,53804.0
2023-07-18 09:45:00,31.33,31.36,31.27,31.36,37285.0,28.7369,28.7644,28.6819,28.7644,37285.0
2023-07-18 09:50:00,31.36,31.44,31.35,31.42,26508.0,28.7644,28.8378,28.7553,28.8195,26508.0
2023-07-18 09:55:00,31.42,31.47,31.38,31.45,23400.0,28.8195,28.8653,28.7828,28.847,23400.0
2023-07-18 10:00:00,31.45,31.54,31.42,31.54,35487.0,28.847,28.9295,28.8195,28.9295,35487.0
2023-07-18 10:05:00,31.54,31.57,31.51,31.56,22445.0,28.9295,28.9571,28.902,28.9479,22445.0
2023-07-18 10:10:00,31.56,31.58,31.52,31.55,26340.0,28.9479,28.9662,28.9112,28.9387,26340.0
2023-07-18 10:15:00,31.55,31.55,31.45,31.5,21002.0,28.9387,28.9387,28.847,28.8929,21002.0
2023-07-18 10:20:00,31.5,31.52,31.45,31.51,30859.0,28.8929,28.9112,28.847,28.902,30859.0
2023-07-18 10:25:00,31.5,31.53,31.43,31.44,21324.0,28.8929,28.9204,28.8286,28.8378,21324.0
2023-07-18 10:30:00,31.45,31.46,31.37,31.38,9136.0,28.847,28.8562,28.7736,28.7828,9136.0
2023-07-18 10:35:00,31.38,31.39,31.35,31.38,22930.0,28.7828,28.792,28.7553,28.7828,22930.0
2023-07-18 10:40:00,31.39,31.4,31.34,31.36,25678.0,28.792,28.8011,28.7461,28.7644,25678.0
2023-07-18 10:45:00,31.35,31.38,31.33,31.36,22153.0,28.7553,28.7828,28.7369,28.7644,22153.0
2023-07-18 10:50:00,31.36,31.37,31.33,31.36,54324.0,28.7644,28.7736,28.7369,28.7644,54324.0
2023-07-18 10:55:00,31.36,31.37,31.3,31.35,35598.0,28.7644,28.7736,28.7094,28.7553,35598.0
2023-07-18 11:00:00,31.36,31.37,31.32,31.35,42573.0,28.7644,28.7736,28.7277,28.7553,42573.0
2023-07-18 11:05:00,31.34,31.37,31.32,31.34,45228.0,28.7461,28.7736,28.7277,28.7461,45228.0
2023-07-18 11:10:00,31.33,31.36,31.31,31.34,51639.0,28.7369,28.7644,28.7186,28.7461,51639.0
2023-07-18 11:15:00,31.34,31.38,31.34,31.35,69402.0,28.7461,28.7828,28.7461,28.7553,69402.0
2023-07-18 11:20:00,31.35,31.41,31.33,31.39,88812.0,28.7553,28.8103,28.7369,28.792,88812.0
2023-07-18 11:25:00,31.39,31.44,31.35,31.4,44807.0,28.792,28.8378,28.7553,28.8011,44807.0
2023-07-18 11:30:00,31.39,31.4,31.35,31.37,17606.0,28.792,28.8011,28.7553,28.7736,17606.0
2023-07-18 11:35:00,31.37,31.38,31.34,31.38,12994.0,28.7736,28.7828,28.7461,28.7828,12994.0
2023-07-18 11:40:00,31.38,31.38,31.27,31.3,29658.0,28.7828,28.7828,28.6819,28.7094,29658.0
2023-07-18 11:45:00,31.29,31.31,31.26,31.29,19677.0,28.7002,28.7186,28.6727,28.7002,19677.0
2023-07-18 11:50:00,31.29,31.31,31.25,31.3,17744.0,28.7002,28.7186,28.6635,28.7094,17744.0
2023-07-18 11:55:00,31.3,31.36,31.29,31.36,8574.0,28.7094,28.7644,28.7002,28.7644,8574.0
2023-07-18 12:00:00,31.36,31.39,31.3,31.32,15740.0,28.7644,28.792,28.7094,28.7277,15740.0
2023-07-18 12:05:00,31.31,31.33,31.29,31.31,38114.0,28.7186,28.7369,28.7002,28.7186,38114.0
2023-07-18 12:10:00,31.3,31.32,31.28,31.31,6714.0,28.7094,28.7277,28.6911,28.7186,6714.0
2023-07-18 12:15:00,31.31,31.32,31.28,31.3,3737.0,28.7186,28.7277,28.6911,28.7094,3737.0
2023-07-18 12:20:00,31.3,31.3,31.23,31.24,21385.0,28.7094,28.7094,28.6452,28.6544,21385.0
2023-07-18 12:25:00,31.24,31.24,31.19,31.21,12649.0,28.6544,28.6544,28.6085,28.6269,12649.0
2023-07-18 12:30:00,31.2,31.2,31.17,31.19,18140.0,28.6177,28.6177,28.5902,28.6085,18140.0
2023-07-18 12:35:00,31.18,31.19,31.16,31.19,9649.0,28.5993,28.6085,28.581,28.6085,9649.0
2023-07-18 12:40:00,31.19,31.22,31.18,31.19,4415.0,28.6085,28.636,28.5993,28.6085,4415.0
2023-07-18 12:45:00,31.19,31.2,31.16,31.2,13958.0,28.6085,28.6177,28.581,28.6177,13958.0
2023-07-18 12:50:00,31.21,31.23,31.21,31.23,10305.0,28.6269,28.6452,28.6269,28.6452,10305.0
2023-07-18 12:55:00,31.23,31.26,31.22,31.24,8843.0,28.6452,28.6727,28.636,28.6544,8843.0
2023-07-18 13:00:00,31.24,31.27,31.23,31.26,12668.0,28.6544,28.6819,28.6452,28.6727,12668.0
2023-07-18 13:05:00,31.26,31.26,31.21,31.26,11283.0,28.6727,28.6727,28.6269,28.6727,11283.0
2023-07-18 13:10:00,31.26,31.27,31.25,31.26,6161.0,28.6727,28.6819,28.6635,28.6727,6161.0
2023-07-18 13:15:00,31.27,31.28,31.25,31.28,10473.0,28.6819,28.6911,28.6635,28.6911,10473.0
2023-07-18 13:20:00,31.27,31.27,31.23,31.24,14013.0,28.6819,28.6819,28.6452,28.6544,14013.0
2023-07-18 13:25:00,31.24,31.25,31.21,31.22,14531.0,28.6544,28.6635,28.6269,28.636,14531.0
2023-07-18 13:30:00,31.22,31.23,31.18,31.19,36641.0,28.636,28.6452,28.5993,28.6085,36641.0
2023-07-18 13:35:00,31.18,31.22,31.18,31.22,6512.0,28.5993,28.636,28.5993,28.636,6512.0
2023-07-18 13:40:00,31.21,31.28,31.21,31.28,14747.0,28.6269,28.6911,28.6269,28.6911,14747.0
2023-07-18 13:45:00,31.28,31.3,31.25,31.3,16155.0,28.6911,28.7094,28.6635,28.7094,16155.0
2023-07-18 13:50:00,31.29,31.31,31.26,31.28,21151.0,28.7002,28.7186,28.6727,28.6911,21151.0
2023-07-18 13:55:00,31.28,31.28,31.25,31.27,8365.0,28.6911,28.6911,28.6635,28.6819,8365.0
2023-07-18 14:00:00,31.27,31.28,31.23,31.25,15779.0,28.6819,28.6911,28.6452,28.6635,15779.0
2023-07-18 14:05:00,31.25,31.29,31.22,31.28,11163.0,28.6635,28.7002,28.636,28.6911,11163.0
2023-07-18 14:10:00,31.29,31.3,31.28,31.28,22580.0,28.7002,28.7094,28.6911,28.6911,22580.0
2023-07-18 14:15:00,31.26,31.31,31.25,31.29,19216.0,28.6727,28.7186,28.6635,28.7002,19216.0
2023-07-18 14:20:00,31.28,31.29,31.25,31.28,13005.0,28.6911,28.7002,28.6635,28.6911,13005.0
2023-07-18 14:25:00,31.29,31.31,31.28,31.3,8867.0,28.7002,28.7186,28.6911,28.7094,8867.0
2023-07-18 14:30:00,31.3,31.32,31.29,31.29,15943.0,28.7094,28.7277,28.7002,28.7002,15943.0
2023-07-18 14:35:00,31.29,31.29,31.23,31.23,37381.0,28.7002,28.7002,28.6452,28.6452,37381.0
2023-07-18 14:40:00,31.24,31.24,31.21,31.23,13516.0,28.6544,28.6544,28.6269,28.6452,13516.0
2023-07-18 14:45:00,31.23,31.26,31.22,31.25,16083.0,28.6452,28.6727,28.636,28.6635,16083.0
2023-07-18 14:50:00,31.25,31.3,31.24,31.26,32999.0,28.6635,28.7094,28.6544,28.6727,32999.0
2023-07-18 14:55:00,31.26,31.26,31.24,31.26,8757.0,28.6727,28.6727,28.6544,28.6727,8757.0
2023-07-18 15:00:00,31.26,31.29,31.25,31.29,15250.0,28.6727,28.7002,28.6635,28.7002,15250.0
2023-07-18 15:05:00,31.28,31.33,31.28,31.32,22989.0,28.6911,28.7369,28.6911,28.7277,22989.0
2023-07-18 15:10:00,31.33,31.35,31.32,31.35,24922.0,28.7369,28.7553,28.7277,28.7553,24922.0
2023-07-18 15:15:00,31.35,31.37,31.33,31.34,21388.0,28.7553,28.7736,28.7369,28.7461,21388.0
2023-07-18 15:20:00,31.34,31.35,31.33,31.35,18836.0,28.7461,28.7553,28.7369,28.7553,18836.0
2023-07-18 15:25:00,31.35,31.35,31.3,31.33,24165.0,28.7553,28.7553,28.7094,28.7369,24165.0
2023-07-18 15:30:00,31.33,31.33,31.28,31.3,51412.0,28.7369,28.7369,28.6911,28.7094,51412.0
2023-07-18 15:35:00,31.3,31.31,31.24,31.28,118494.0,28.7094,28.7186,28.6544,28.6911,118494.0
2023-07-18 15:40:00,31.28,31.31,31.28,31.29,88804.0,28.6911,28.7186,28.6911,28.7002,88804.0
2023-07-18 15:45:00,31.29,31.32,31.28,31.3,68948.0,28.7002,28.7277,28.6911,28.7094,68948.0
2023-07-18 15:50:00,31.3,31.35,31.28,31.34,81616.0,28.7094,28.7553,28.6911,28.7461,81616.0
2023-07-18 15:55:00,31.34,31.37,31.32,31.37,229747.0,28.7461,28.7736,28.7277,28.7736,229747.0
2023-07-19 09:30:00,31.38,31.49,31.26,31.43,75655.0,28.7828,28.8837,28.6727,28.8286,75655.0
2023-07-19 09:35:00,31.45,31.48,31.38,31.38,31168.0,28.847,28.8745,28.7828,28.7828,31168.0
2023-07-19 09:40:00,31.39,31.4,31.27,31.31,35322.0,28.792,28.8011,28.6819,28.7186,35322.0
2023-07-19 09:45:00,31.3,31.43,31.29,31.42,13085.0,28.7094,28.8286,28.7002,28.8195,13085.0
2023-07-19 09:50:00,31.43,31.5,31.41,31.45,18568.0,28.8286,28.8929,28.8103,28.847,18568.0
2023-07-19 09:55:00,31.45,31.51,31.44,31.46,39866.0,28.847,28.902,28.8378,28.8562,39866.0
2023-07-19 10:00:00,31.47,31.51,31.42,31.45,19905.0,28.8653,28.902,28.8195,28.847,19905.0
2023-07-19 10:05:00,31.45,31.51,31.41,31.49,82834.0,28.847,28.902,28.8103,28.8837,82834.0
2023-07-19 10:10:00,31.5,31.51,31.44,31.46,71941.0,28.8929,28.902,28.8378,28.8562,71941.0
2023-07-19 10:15:00,31.46,31.61,31.44,31.6,38027.0,28.8562,28.9937,28.8378,28.9846,38027.0
2023-07-19 10:20:00,31.59,31.64,31.56,31.63,25452.0,28.9754,29.0213,28.9479,29.0121,25452.0
2023-07-19 10:25:00,31.63,31.65,31.55,31.59,22145.0,29.0121,29.0304,28.9387,28.9754,22145.0
2023-07-19 10:30:00,31.59,31.59,31.48,31.5,25603.0,28.9754,28.9754,28.8745,28.8929,25603.0
2023-07-19 10:35:00,31.5,31.51,31.46,31.47,9619.0,28.8929,28.902,28.8562,28.8653,9619.0
2023-07-19 10:40:00,31.47,31.52,31.46,31.48,29991.0,28.8653,28.9112,28.8562,28.8745,29991.0
2023-07-19 10:45:00,31.48,31.49,31.38,31.38,39386.0,28.8745,28.8837,28.7828,28.7828,39386.0
2023-07-19 10:50:00,31.39,31.47,31.36,31.41,62777.0,28.792,28.8653,28.7644,28.8103,62777.0
2023-07-19 10:55:00,31.4,31.45,31.37,31.45,21637.0,28.8011,28.847,28.7736,28.847,21637.0
2023-07-19 11:00:00,31.44,31.47,31.4,31.42,24466.0,28.8378,28.8653,28.8011,28.8195,24466.0
2023-07-19 11:05:00,31.42,31.43,31.35,31.36,12016.0,28.8195,28.8286,28.7553,28.7644,12016.0
2023-07-19 11:10:00,31.34,31.35,31.26,31.26,33778.0,28.7461,28.7553,28.6727,28.6727,33778.0
2023-07-19 11:15:00,31.26,31.33,31.22,31.33,16899.0,28.6727,28.7369,28.636,28.7369,16899.0
2023-07-19 11:20:00,31.35,31.38,31.34,31.37,16165.0,28.7553,28.7828,28.7461,28.7736,16165.0
2023-07-19 11:25:00,31.36,31.42,31.35,31.42,9754.0,28.7644,28.8195,28.7553,28.8195,9754.0
2023-07-19 11:30:00,31.42,31.45,31.41,31.43,24818.0,28.8195,28.847,28.8103,28.8286,24818.0
2023-07-19 11:35:00,31.42,31.45,31.38,31.43,19634.0,28.8195,28.847,28.7828,28.8286,19634.0
2023-07-19 11:40:00,31.43,31.48,31.41,31.48,18434.0,28.8286,28.8745,28.8103,28.8745,18434.0
2023-07-19 11:45:00,31.47,31.5,31.47,31.5,10438.0,28.8653,28.8929,28.8653,28.8929,10438.0
2023-07-19 11:50:00,31.49,31.49,31.43,31.43,20391.0,28.8837,28.8837,28.8286,28.8286,20391.0
2023-07-19 11:55:00,31.44,31.48,31.43,31.46,10606.0,28.8378,28.8745,28.8286,28.8562,10606.0
2023-07-19 12:00:00,31.46,31.46,31.37,31.39,16787.0,28.8562,28.8562,28.7736,28.792,16787.0
2023-07-19 12:05:00,31.39,31.42,31.34,31.4,9855.0,28.792,28.8195,28.7461,28.8011,9855.0
2023-07-19 12:10:00,31.4,31.42,31.4,31.42,6631.0,28.8011,28.8195,28.8011,28.8195,6631.0
2023-07-19 12:15:00,31.42,31.48,31.42,31.48,11676.0,28.8195,28.8745,28.8195,28.8745,11676.0
2023-07-19 12:20:00,31.47,31.53,31.46,31.53,15984.0,28.8653,28.9204,28.8562,28.9204,15984.0
2023-07-19 12:25:00,31.53,31.53,31.47,31.5,19849.0,28.9204,28.9204,28.8653,28.8929,19849.0
2023-07-19 12:30:00,31.5,31.5,31.43,31.43,8966.0,28.8929,28.8929,28.8286,28.8286,8966.0
2023-07-19 12:35:00,31.43,31.43,31.38,31.41,17069.0,28.8286,28.8286,28.7828,28.8103,17069.0
2023-07-19 12:40:00,31.42,31.52,31.42,31.5,23550.0,28.8195,28.9112,28.8195,28.8929,23550.0
2023-07-19 12:45:00,31.5,31.52,31.47,31.52,5789.0,28.8929,28.9112,28.8653,28.9112,5789.0
2023-07-19 12:50:00,31.51,31.52,31.49,31.52,14628.0,28.902,28.9112,28.8837,28.9112,14628.0
2023-07-19 12:55:00,31.52,31.54,31.5,31.54,10930.0,28.9112,28.9295,28.8929,28.9295,10930.0
2023-07-19 13:00:00,31.54,31.54,31.49,31.52,14157.0,28.9295,28.9295,28.8837,28.9112,14157.0
2023-07-19 13:05:00,31.51,31.55,31.5,31.55,13992.0,28.902,28.9387,28.8929,28.9387,13992.0
2023-07-19 13:10:00,31.55,31.61,31.55,31.59,15530.0,28.9387,28.9937,28.9387,28.9754,15530.0
2023-07-19 13:15:00,31.59,31.59,31.55,31.59,9770.0,28.9754,28.9754,28.9387,28.9754,9770.0
2023-07-19 13:20:00,31.58,31.58,31.54,31.55,8524.0,28.9662,28.9662,28.9295,28.9387,8524.0
2023-07-19 13:25:00,31.55,31.59,31.54,31.59,12946.0,28.9387,28.9754,28.9295,28.9754,12946.0
2023-07-19 13:30:00,31.58,31.59,31.56,31.58,11062.0,28.9662,28.9754,28.9479,28.9662,11062.0
2023-07-19 13:35:00,31.58,31.58,31.56,31.56,10286.0,28.9662,28.9662,28.9479,28.9479,10286.0
2023-07-19 13:40:00,31.56,31.58,31.55,31.56,13521.0,28.9479,28.9662,28.9387,28.9479,13521.0
2023-07-19 13:45:00,31.56,31.58,31.54,31.57,22091.0,28.9479,28.9662,28.9295,28.9571,22091.0
2023-07-19 13:50:00,31.58,31.59,31.55,31.56,12378.0,28.9662,28.9754,28.9387,28.9479,12378.0
2023-07-19 13:55:00,31.55,31.57,31.54,31.57,8455.0,28.9387,28.9571,28.9295,28.9571,8455.0
2023-07-19 14:00:00,31.56,31.58,31.55,31.57,21172.0,28.9479,28.9662,28.9387,28.9571,21172.0
2023-07-19 14:05:00,31.57,31.58,31.52,31.52,8026.0,28.9571,28.9662,28.9112,28.9112,8026.0
2023-07-19 14:10:00,31.53,31.54,31.5,31.51,16634.0,28.9204,28.9295,28.8929,28.902,16634.0
2023-07-19 14:15:00,31.51,31.55,31.5,31.55,6603.0,28.902,28.9387,28.8929,28.9387,6603.0
2023-07-19 14:20:00,31.54,31.57,31.54,31.55,6683.0,28.9295,28.9571,28.9295,28.9387,6683.0
2023-07-19 14:25:00,31.55,31.55,31.52,31.53,11107.0,28.9387,28.9387,28.9112,28.9204,11107.0
2023-07-19 14:30:00,31.54,31.56,31.53,31.55,9190.0,28.9295,28.9479,28.9204,28.9387,9190.0
2023-07-19 14:35:00,31.56,31.56,31.53,31.55,14929.0,28.9479,28.9479,28.9204,28.9387,14929.0
2023-07-19 14:40:00,31.55,31.58,31.54,31.57,8402.0,28.9387,28.9662,28.9295,28.9571,8402.0
2023-07-19 14:45:00,31.55,31.57,31.55,31.57,7038.0,28.9387,28.9571,28.9387,28.9571,7038.0
2023-07-19 14:50:00,31.57,31.57,31.55,31.57,16919.0,28.9571,28.9571,28.9387,28.9571,16919.0
2023-07-19 14:55:00,31.57,31.58,31.56,31.56,12184.0,28.9571,28.9662,28.9479,28.9479,12184.0
2023-07-19 15:00:00,31.56,31.58,31.56,31.57,18275.0,28.9479,28.9662,28.9479,28.9571,18275.0
2023-07-19 15:05:00,31.57,31.58,31.55,31.56,10237.0,28.9571,28.9662,28.9387,28.9479,10237.0
2023-07-19 15:10:00,31.57,31.57,31.54,31.55,19679.0,28.9571,28.9571,28.9295,28.9387,19679.0
2023-07-19 15:15:00,31.55,31.56,31.54,31.55,11298.0,28.9387,28.9479,28.9295,28.9387,11298.0
2023-07-19 15:20:00,31.55,31.55,31.52,31.53,17038.0,28.9387,28.9387,28.9112,28.9204,17038.0
2023-07-19 15:25:00,31.54,31.56,31.53,31.56,14387.0,28.9295,28.9479,28.9204,28.9479,14387.0
2023-07-19 15:30:00,31.55,31.55,31.49,31.52,31084.0,28.9387,28.9387,28.8837,28.9112,31084.0
2023-07-19 15:35:00,31.52,31.52,31.49,31.52,22242.0,28.9112,28.9112,28.8837,28.9112,22242.0
2023-07-19 15:40:00,31.52,31.53,31.48,31.5,125121.0,28.9112,28.9204,28.8745,28.8929,125121.0
2023-07-19 15:45:00,31.49,31.52,31.49,31.51,69499.0,28.8837,28.9112,28.8837,28.902,69499.0
2023-07-19 15:50:00,31.5,31.58,31.5,31.57,77283.0,28.8929,28.9662,28.8929,28.9571,77283.0
2023-07-19 15:55:00,31.57,31.57,31.51,31.55,201575.0,28.9571,28.9571,28.902,28.9387,201575.0
2023-07-20 09:30:00,31.7,31.73,31.46,31.54,53655.0,29.0763,29.1038,28.8562,28.9295,53655.0
2023-07-20 09:35:00,31.55,31.62,31.5,31.51,24652.0,28.9387,29.0029,28.8929,28.902,24652.0
2023-07-20 09:40:00,31.49,31.51,31.4,31.41,33744.0,28.8837,28.902,28.8011,28.8103,33744.0
2023-07-20 09:45:00,31.42,31.44,31.31,31.44,27811.0,28.8195,28.8378,28.7186,28.8378,27811.0
2023-07-20 09:50:00,31.46,31.55,31.45,31.54,27601.0,28.8562,28.9387,28.847,28.9295,27601.0
2023-07-20 09:55:00,31.55,31.57,31.47,31.54,20518.0,28.9387,28.9571,28.8653,28.9295,20518.0
2023-07-20 10:00:00,31.56,31.57,31.51,31.51,36123.0,28.9479,28.9571,28.902,28.902,36123.0
2023-07-20 10:05:00,31.5,31.53,31.47,31.5,34942.0,28.8929,28.9204,28.8653,28.8929,34942.0
2023-07-20 10:10:00,31.48,31.48,31.4,31.4,20273.0,28.8745,28.8745,28.8011,28.8011,20273.0
2023-07-20 10:15:00,31.41,31.47,31.39,31.42,26816.0,28.8103,28.8653,28.792,28.8195,26816.0
2023-07-20 10:20:00,31.44,31.44,31.36,31.39,21705.0,28.8378,28.8378,28.7644,28.792,21705.0
2023-07-20 10:25:00,31.39,31.43,31.38,31.41,16569.0,28.792,28.8286,28.7828,28.8103,16569.0
2023-07-20 10:30:00,31.41,31.45,31.39,31.44,7913.0,28.8103,28.847,28.792,28.8378,7913.0
2023-07-20 10:35:00,31.43,31.48,31.4,31.41,21954.0,28.8286,28.8745,28.8011,28.8103,21954.0
2023-07-20 10:40:00,31.41,31.41,31.37,31.38,11088.0,28.8103,28.8103,28.7736,28.7828,11088.0
2023-07-20 10:45:00,31.37,31.4,31.36,31.38,6672.0,28.7736,28.8011,28.7644,28.7828,6672.0
2023-07-20 10:50:00,31.39,31.46,31.38,31.45,18554.0,28.792,28.8562,28.7828,28.847,18554.0
2023-07-20 10:55:00,31.45,31.47,31.42,31.45,8941.0,28.847,28.8653,28.8195,28.847,8941.0
2023-07-20 11:00:00,31.46,31.48,31.43,31.44,9409.0,28.8562,28.8745,28.8286,28.8378,9409.0
2023-07-20 11:05:00,31.45,31.47,31.43,31.45,11475.0,28.847,28.8653,28.8286,28.847,11475.0
2023-07-20 11:10:00,31.45,31.49,31.42,31.46,12626.0,28.847,28.8837,28.8195,28.8562,12626.0
2023-07-20 11:15:00,31.47,31.52,31.46,31.5,12784.0,28.8653,28.9112,28.8562,28.8929,12784.0
2023-07-20 11:20:00,31.5,31.5,31.46,31.49,10598.0,28.8929,28.8929,28.8562,28.8837,10598.0
2023-07-20 11:25:00,31.49,31.51,31.48,31.5,10771.0,28.8837,28.902,28.8745,28.8929,10771.0
2023-07-20 11:30:00,31.49,31.5,31.47,31.5,8879.0,28.8837,28.8929,28.8653,28.8929,8879.0
2023-07-20 11:35:00,31.49,31.52,31.49,31.5,7082.0,28.8837,28.9112,28.8837,28.8929,7082.0
2023-07-20 11:40:00,31.51,31.54,31.51,31.51,24373.0,28.902,28.9295,28.902,28.902,24373.0
2023-07-20 11:45:00,31.51,31.53,31.48,31.53,8739.0,28.902,28.9204,28.8745,28.9204,8739.0
2023-07-20 11:50:00,31.54,31.57,31.52,31.55,15382.0,28.9295,28.9571,28.9112,28.9387,15382.0
2023-07-20 11:55:00,31.56,31.59,31.54,31.59,18817.0,28.9479,28.9754,28.9295,28.9754,18817.0
2023-07-20 12:00:00,31.6,31.63,31.58,31.62,15368.0,28.9846,29.0121,28.9662,29.0029,15368.0
2023-07-20 12:05:00,31.61,31.62,31.56,31.61,13587.0,28.9937,29.0029,28.9479,28.9937,13587.0
2023-07-20 12:10:00,31.61,31.65,31.61,31.62,7833.0,28.9937,29.0304,28.9937,29.0029,7833.0
2023-07-20 12:15:00,31.62,31.67,31.62,31.67,11106.0,29.0029,29.0488,29.0029,29.0488,11106.0
2023-07-20 12:20:00,31.67,31.67,31.61,31.63,16681.0,29.0488,29.0488,28.9937,29.0121,16681.0
2023-07-20 12:25:00,31.63,31.7,31.61,31.68,21797.0,29.0121,29.0763,28.9937,29.058,21797.0
2023-07-20 12:30:00,31.68,31.69,31.65,31.68,14389.0,29.058,29.0671,29.0304,29.058,14389.0
2023-07-20 12:35:00,31.68,31.69,31.64,31.68,9675.0,29.058,29.0671,29.0213,29.058,9675.0
2023-07-20 12:40:00,31.68,31.7,31.66,31.67,10026.0,29.058,29.0763,29.0396,29.0488,10026.0
2023-07-20 12:45:00,31.66,31.7,31.66,31.69,8363.0,29.0396,29.0763,29.0396,29.0671,8363.0
2023-07-20 12:50:00,31.69,31.69,31.66,31.67,7911.0,29.0671,29.0671,29.0396,29.0488,7911.0
2023-07-20 12:55:00,31.67,31.68,31.64,31.66,9506.0,29.0488,29.058,29.0213,29.0396,9506.0
2023-07-20 13:00:00,31.66,31.66,31.63,31.64,26191.0,29.0396,29.0396,29.0121,29.0213,26191.0
2023-07-20 13:05:00,31.64,31.66,31.63,31.66,14712.0,29.0213,29.0396,29.0121,29.0396,14712.0
2023-07-20 13:10:00,31.66,31.69,31.65,31.67,23668.0,29.0396,29.0671,29.0304,29.0488,23668.0
2023-07-20 13:15:00,31.67,31.67,31.63,31.63,9798.0,29.0488,29.0488,29.0121,29.0121,9798.0
2023-07-20 13:20:00,31.64,31.69,31.63,31.66,15809.0,29.0213,29.0671,29.0121,29.0396,15809.0
2023-07-20 13:25:00,31.67,31.69,31.66,31.68,7232.0,29.0488,29.0671,29.0396,29.058,7232.0
2023-07-20 13:30:00,31.67,31.68,31.64,31.66,14163.0,29.0488,29.058,29.0213,29.0396,14163.0
2023-07-20 13:35:00,31.67,31.68,31.64,31.65,6942.0,29.0488,29.058,29.0213,29.0304,6942.0
2023-07-20 13:40:00,31.65,31.67,31.63,31.66,6936.0,29.0304,29.0488,29.0121,29.0396,6936.0
2023-07-20 13:45:00,31.66,31.67,31.64,31.65,13918.0,29.0396,29.0488,29.0213,29.0304,13918.0
2023-07-20 13:50:00,31.65,31.67,31.64,31.67,13589.0,29.0304,29.0488,29.0213,29.0488,13589.0
2023-07-20 13:55:00,31.67,31.69,31.66,31.67,8331.0,29.0488,29.0671,29.0396,29.0488,8331.0
2023-07-20 14:00:00,31.67,31.74,31.67,31.73,17317.0,29.0488,29.113,29.0488,29.1038,17317.0
2023-07-20 14:05:00,31.74,31.75,31.7,31.7,38513.0,29.113,29.1222,29.0763,29.0763,38513.0
2023-07-20 14:10:00,31.71,31.71,31.69,31.7,6744.0,29.0855,29.0855,29.0671,29.0763,6744.0
2023-07-20 14:15:00,31.7,31.7,31.67,31.68,12536.0,29.0763,29.0763,29.0488,29.058,12536.0
2023-07-20 14:20:00,31.67,31.69,31.64,31.68,22083.0,29.0488,29.0671,29.0213,29.058,22083.0
2023-07-20 14:25:00,31.68,31.69,31.64,31.65,10436.0,29.058,29.0671,29.0213,29.0304,10436.0
2023-07-20 14:30:00,31.65,31.69,31.64,31.68,11772.0,29.0304,29.0671,29.0213,29.058,11772.0
2023-07-20 14:35:00,31.68,31.73,31.67,31.73,15303.0,29.058,29.1038,29.0488,29.1038,15303.0
2023-07-20 14:40:00,31.72,31.73,31.69,31.71,6311.0,29.0946,29.1038,29.0671,29.0855,6311.0
2023-07-20 14:45:00,31.71,31.74,31.69,31.74,10011.0,29.0855,29.113,29.0671,29.113,10011.0
2023-07-20 14:50:00,31.74,31.77,31.73,31.76,24076.0,29.113,29.1405,29.1038,29.1313,24076.0
2023-07-20 14:55:00,31.76,31.76,31.71,31.72,15606.0,29.1313,29.1313,29.0855,29.0946,15606.0
2023-07-20 15:00:00,31.72,31.73,31.67,31.68,18202.0,29.0946,29.1038,29.0488,29.058,18202.0
2023-07-20 15:05:00,31.68,31.73,31.68,31.72,18317.0,29.058,29.1038,29.058,29.0946,18317.0
2023-07-20 15:10:00,31.73,31.75,31.72,31.74,32141.0,29.1038,29.1222,29.0946,29.113,32141.0
2023-07-20 15:15:00,31.74,31.75,31.7,31.71,19669.0,29.113,29.1222,29.0763,29.0855,19669.0
2023-07-20 15:20:00,31.71,31.74,31.71,31.71,14410.0,29.0855,29.113,29.0855,29.0855,14410.0
2023-07-20 15:25:00,31.71,31.72,31.68,31.69,16315.0,29.0855,29.0946,29.058,29.0671,16315.0
2023-07-20 15:30:00,31.68,31.7,31.64,31.65,34252.0,29.058,29.0763,29.0213,29.0304,34252.0
2023-07-20 15:35:00,31.65,31.65,31.62,31.64,15012.0,29.0304,29.0304,29.0029,29.0213,15012.0
2023-07-20 15:40:00,31.64,31.64,31.58,31.59,21185.0,29.0213,29.0213,28.9662,28.9754,21185.0
2023-07-20 15:45:00,31.58,31.62,31.58,31.61,87643.0,28.9662,29.0029,28.9662,28.9937,87643.0
2023-07-20 15:50:00,31.61,31.63,31.59,31.61,66617.0,28.9937,29.0121,28.9754,28.9937,66617.0
2023-07-20 15:55:00,31.61,31.63,31.59,31.61,134620.0,28.9937,29.0121,28.9754,28.9937,134620.0
2023-07-21 09:30:00,31.61,31.62,31.54,31.58,98706.0,28.9937,29.0029,28.9295,28.9662,98706.0
2023-07-21 09:35:00,31.54,31.65,31.48,31.63,39575.0,28.9295,29.0304,28.8745,29.0121,39575.0
2023-07-21 09:40:00,31.64,31.64,31.47,31.47,30626.0,29.0213,29.0213,28.8653,28.8653,30626.0
2023-07-21 09:45:00,31.47,31.47,31.34,31.41,44341.0,28.8653,28.8653,28.7461,28.8103,44341.0
2023-07-21 09:50:00,31.42,31.43,31.28,31.33,40610.0,28.8195,28.8286,28.6911,28.7369,40610.0
2023-07-21 09:55:00,31.35,31.42,31.32,31.41,39968.0,28.7553,28.8195,28.7277,28.8103,39968.0
2023-07-21 10:00:00,31.41,31.47,31.38,31.47,30585.0,28.8103,28.8653,28.7828,28.8653,30585.0
2023-07-21 10:05:00,31.46,31.52,31.43,31.5,31822.0,28.8562,28.9112,28.8286,28.8929,31822.0
2023-07-21 10:10:00,31.5,31.56,31.47,31.56,28397.0,28.8929,28.9479,28.8653,28.9479,28397.0
2023-07-21 10:15:00,31.56,31.56,31.48,31.52,80614.0,28.9479,28.9479,28.8745,28.9112,80614.0
2023-07-21 10:20:00,31.51,31.55,31.5,31.51,25268.0,28.902,28.9387,28.8929,28.902,25268.0
2023-07-21 10:25:00,31.5,31.54,31.5,31.52,25900.0,28.8929,28.9295,28.8929,28.9112,25900.0
2023-07-21 10:30:00,31.52,31.57,31.49,31.54,17875.0,28.9112,28.9571,28.8837,28.9295,17875.0
2023-07-21 10:35:00,31.54,31.59,31.5,31.58,29997.0,28.9295,28.9754,28.8929,28.9662,29997.0
2023-07-21 10:40:00,31.59,31.66,31.58,31.66,26005.0,28.9754,29.0396,28.9662,29.0396,26005.0
2023-07-21 10:45:00,31.66,31.66,31.53,31.56,19933.0,29.0396,29.0396,28.9204,28.9479,19933.0
2023-07-21 10:50:00,31.56,31.63,31.56,31.63,13493.0,28.9479,29.0121,28.9479,29.0121,13493.0
2023-07-21 10:55:00,31.63,31.64,31.6,31.61,22154.0,29.0121,29.0213,28.9846,28.9937,22154.0
2023-07-21 11:00:00,31.62,31.62,31.57,31.6,16336.0,29.0029,29.0029,28.9571,28.9846,16336.0
2023-07-21 11:05:00,31.6,31.65,31.59,31.6,12817.0,28.9846,29.0304,28.9754,28.9846,12817.0
2023-07-21 11:10:00,31.59,31.61,31.57,31.61,17345.0,28.9754,28.9937,28.9571,28.9937,17345.0
2023-07-21 11:15:00,31.6,31.72,31.59,31.71,24592.0,28.9846,29.0946,28.9754,29.0855,24592.0
2023-07-21 11:20:00,31.71,31.71,31.67,31.68,29959.0,29.0855,29.0855,29.0488,29.058,29959.0
2023-07-21 11:25:00,31.67,31.68,31.65,31.67,18872.0,29.0488,29.058,29.0304,29.0488,18872.0
2023-07-21 11:30:00,31.67,31.7,31.66,31.68,12867.0,29.0488,29.0763,29.0396,29.058,12867.0
2023-07-21 11:35:00,31.68,31.73,31.66,31.67,17001.0,29.058,29.1038,29.0396,29.0488,17001.0
2023-07-21 11:40:00,31.67,31.7,31.65,31.7,33620.0,29.0488,29.0763,29.0304,29.0763,33620.0
2023-07-21 11:45:00,31.7,31.77,31.69,31.75,16210.0,29.0763,29.1405,29.0671,29.1222,16210.0
2023-07-21 11:50:00,31.75,31.76,31.74,31.76,8938.0,29.1222,29.1313,29.113,29.1313,8938.0
2023-07-21 11:55:00,31.76,31.78,31.75,31.77,18818.0,29.1313,29.1497,29.1222,29.1405,18818.0
2023-07-21 12:00:00,31.76,31.77,31.72,31.72,7466.0,29.1313,29.1405,29.0946,29.0946,7466.0
2023-07-21 12:05:00,31.73,31.74,31.69,31.72,9534.0,29.1038,29.113,29.0671,29.0946,9534.0
2023-07-21 12:10:00,31.71,31.72,31.69,31.72,7415.0,29.0855,29.0946,29.0671,29.0946,7415.0
2023-07-21 12:15:00,31.72,31.75,31.71,31.73,15729.0,29.0946,29.1222,29.0855,29.1038,15729.0
2023-07-21 12:20:00,31.72,31.76,31.71,31.75,6573.0,29.0946,29.1313,29.0855,29.1222,6573.0
2023-07-21 12:25:00,31.75,31.76,31.71,31.72,14867.0,29.1222,29.1313,29.0855,29.0946,14867.0
2023-07-21 12:30:00,31.72,31.74,31.7,31.72,14771.0,29.0946,29.113,29.0763,29.0946,14771.0
2023-07-21 12:35:00,31.72,31.72,31.68,31.69,16728.0,29.0946,29.0946,29.058,29.0671,16728.0
2023-07-21 12:40:00,31.69,31.71,31.69,31.71,11535.0,29.0671,29.0855,29.0671,29.0855,11535.0
2023-07-21 12:45:00,31.71,31.71,31.67,31.68,12192.0,29.0855,29.0855,29.0488,29.058,12192.0
2023-07-21 12:50:00,31.68,31.69,31.67,31.68,11176.0,29.058,29.0671,29.0488,29.058,11176.0
2023-07-21 12:55:00,31.68,31.7,31.67,31.69,9134.0,29.058,29.0763,29.0488,29.0671,9134.0
2023-07-21 13:00:00,31.69,31.7,31.67,31.68,8797.0,29.0671,29.0763,29.0488,29.058,8797.0
2023-07-21 13:05:00,31.67,31.75,31.67,31.75,9450.0,29.0488,29.1222,29.0488,29.1222,9450.0
2023-07-21 13:10:00,31.76,31.79,31.75,31.78,28541.0,29.1313,29.1588,29.1222,29.1497,28541.0
2023-07-21 13:15:00,31.78,31.79,31.76,31.76,11318.0,29.1497,29.1588,29.1313,29.1313,11318.0
2023-07-21 13:20:00,31.76,31.77,31.74,31.75,8718.0,29.1313,29.1405,29.113,29.1222,8718.0
2023-07-21 13:25:00,31.76,31.76,31.68,31.69,13948.0,29.1313,29.1313,29.058,29.0671,13948.0
2023-07-21 13:30:00,31.69,31.71,31.69,31.71,10433.0,29.0671,29.0855,29.0671,29.0855,10433.0
2023-07-21 13:35:00,31.71,31.72,31.7,31.7,24473.0,29.0855,29.0946,29.0763,29.0763,24473.0
2023-07-21 13:40:00,31.7,31.71,31.68,31.71,25089.0,29.0763,29.0855,29.058,29.0855,25089.0
2023-07-21 13:45:00,31.7,31.71,31.68,31.68,13352.0,29.0763,29.0855,29.058,29.058,13352.0
2023-07-21 13:50:00,31.69,31.78,31.68,31.78,12662.0,29.0671,29.1497,29.058,29.1497,12662.0
2023-07-21 13:55:00,31.77,31.78,31.73,31.75,20725.0,29.1405,29.1497,29.1038,29.1222,20725.0
2023-07-21 14:00:00,31.74,31.76,31.72,31.72,12718.0,29.113,29.1313,29.0946,29.0946,12718.0
2023-07-21 14:05:00,31.72,31.76,31.71,31.74,18598.0,29.0946,29.1313,29.0855,29.113,18598.0
2023-07-21 14:10:00,31.75,31.76,31.73,31.75,6762.0,29.1222,29.1313,29.1038,29.1222,6762.0
2023-07-21 14:15:00,31.75,31.75,31.73,31.75,17447.0,29.1222,29.1222,29.1038,29.1222,17447.0
2023-07-21 14:20:00,31.75,31.76,31.71,31.71,26446.0,29.1222,29.1313,29.0855,29.0855,26446.0
2023-07-21 14:25:00,31.71,31.74,31.71,31.74,6692.0,29.0855,29.113,29.0855,29.113,6692.0
2023-07-21 14:30:00,31.74,31.76,31.73,31.75,11486.0,29.113,29.1313,29.1038,29.1222,11486.0
2023-07-21 14:35:00,31.75,31.75,31.73,31.75,11754.0,29.1222,29.1222,29.1038,29.1222,11754.0
2023-07-21 14:40:00,31.75,31.76,31.74,31.74,18825.0,29.1222,29.1313,29.113,29.113,18825.0
2023-07-21 14:45:00,31.75,31.77,31.74,31.77,8994.0,29.1222,29.1405,29.113,29.1405,8994.0
2023-07-21 14:50:00,31.77,31.81,31.76,31.8,24137.0,29.1405,29.1772,29.1313,29.168,24137.0
2023-07-21 14:55:00,31.8,31.82,31.8,31.81,22962.0,29.168,29.1864,29.168,29.1772,22962.0
2023-07-21 15:00:00,31.81,31.83,31.81,31.82,17426.0,29.1772,29.1955,29.1772,29.1864,17426.0
2023-07-21 15:05:00,31.82,31.83,31.79,31.8,15658.0,29.1864,29.1955,29.1588,29.168,15658.0
2023-07-21 15:10:00,31.79,31.8,31.76,31.78,30830.0,29.1588,29.168,29.1313,29.1497,30830.0
2023-07-21 15:15:00,31.79,31.83,31.78,31.8,23043.0,29.1588,29.1955,29.1497,29.168,23043.0
2023-07-21 15:20:00,31.81,31.81,31.79,31.81,14243.0,29.1772,29.1772,29.1588,29.1772,14243.0
2023-07-21 15:25:00,31.8,31.85,31.8,31.85,42668.0,29.168,29.2139,29.168,29.2139,42668.0
2023-07-21 15:30:00,31.85,31.89,31.83,31.89,54512.0,29.2139,29.2506,29.1955,29.2506,54512.0
2023-07-21 15:35:00,31.88,31.92,31.86,31.87,57045.0,29.2414,29.2781,29.2231,29.2322,57045.0
2023-07-21 15:40:00,31.87,31.87,31.8,31.81,43087.0,29.2322,29.2322,29.168,29.1772,43087.0
2023-07-21 15:45:00,31.81,31.81,31.78,31.79,57067.0,29.1772,29.1772,29.1497,29.1588,57067.0
2023-07-21 15:50:00,31.78,31.86,31.75,31.85,108746.0,29.1497,29.2231,29.1222,29.2139,108746.0
2023-07-21 15:55:00,31.84,31.86,31.83,31.85,318464.0,29.2047,29.2231,29.1955,29.2139,318464.0
2023-07-24 09:30:00,32.0,32.02,31.91,32.02,52914.0,29.3515,29.3698,29.2689,29.3698,52914.0
2023-07-24 09:35:00,32.02,32.19,31.99,32.14,57807.0,29.3698,29.5257,29.3423,29.4799,57807.0
2023-07-24 09:40:00,32.15,32.27,32.13,32.18,43123.0,29.4891,29.5991,29.4707,29.5166,43123.0
2023-07-24 09:45:00,32.17,32.23,32.15,32.16,28082.0,29.5074,29.5624,29.4891,29.4982,28082.0
2023-07-24 09:50:00,32.16,32.24,32.1,32.23,83626.0,29.4982,29.5716,29.4432,29.5624,83626.0
2023-07-24 09:55:00,32.22,32.23,32.13,32.15,27878.0,29.5533,29.5624,29.4707,29.4891,27878.0
2023-07-24 10:00:00,32.15,32.2,32.14,32.17,23693.0,29.4891,29.5349,29.4799,29.5074,23693.0
2023-07-24 10:05:00,32.18,32.21,32.11,32.17,32016.0,29.5166,29.5441,29.4524,29.5074,32016.0
2023-07-24 10:10:00,32.18,32.22,32.11,32.11,34334.0,29.5166,29.5533,29.4524,29.4524,34334.0
2023-07-24 10:15:00,32.12,32.12,32.04,32.07,30724.0,29.4615,29.4615,29.3882,29.4157,30724.0
2023-07-24 10:20:00,32.07,32.08,32.03,32.05,11591.0,29.4157,29.4248,29.379,29.3973,11591.0
2023-07-24 10:25:00,32.06,32.1,32.05,32.08,11281.0,29.4065,29.4432,29.3973,29.4248,11281.0
2023-07-24 10:30:00,32.1,32.12,32.04,32.09,19038.0,29.4432,29.4615,29.3882,29.434,19038.0
2023-07-24 10:35:00,32.09,32.13,32.07,32.13,15927.0,29.434,29.4707,29.4157,29.4707,15927.0
2023-07-24 10:40:00,32.12,32.15,32.06,32.13,13362.0,29.4615,29.4891,29.4065,29.4707,13362.0
2023-07-24 10:45:00,32.13,32.18,32.13,32.17,19761.0,29.4707,29.5166,29.4707,29.5074,19761.0
2023-07-24 10:50:00,32.17,32.17,32.12,32.13,13277.0,29.5074,29.5074,29.4615,29.4707,13277.0
2023-07-24 10:55:00,32.13,32.14,32.11,32.14,12371.0,29.4707,29.4799,29.4524,29.4799,12371.0
2023-07-24 11:00:00,32.15,32.17,32.11,32.12,17322.0,29.4891,29.5074,29.4524,29.4615,17322.0
2023-07-24 11:05:00,32.11,32.14,32.1,32.12,8995.0,29.4524,29.4799,29.4432,29.4615,8995.0
2023-07-24 11:10:00,32.12,32.14,32.09,32.09,18406.0,29.4615,29.4799,29.434,29.434,18406.0
2023-07-24 11:15:00,32.09,32.09,32.03,32.04,33732.0,29.434,29.434,29.379,29.3882,33732.0
2023-07-24 11:20:00,32.05,32.12,32.05,32.11,6763.0,29.3973,29.4615,29.3973,29.4524,6763.0
2023-07-24 11:25:00,32.12,32.15,32.11,32.15,4195.0,29.4615,29.4891,29.4524,29.4891,4195.0
2023-07-24 11:30:00,32.15,32.19,32.15,32.17,8816.0,29.4891,29.5257,29.4891,29.5074,8816.0
2023-07-24 11:35:00,32.17,32.22,32.17,32.2,29034.0,29.5074,29.5533,29.5074,29.5349,29034.0
2023-07-24 11:40:00,32.21,32.22,32.18,32.19,15550.0,29.5441,29.5533,29.5166,29.5257,15550.0
2023-07-24 11:45:00,32.2,32.21,32.16,32.18,14837.0,29.5349,29.5441,29.4982,29.5166,14837.0
2023-07-24 11:50:00,32.18,32.21,32.17,32.2,4804.0,29.5166,29.5441,29.5074,29.5349,4804.0
2023-07-24 11:55:00,32.2,32.23,32.2,32.22,8887.0,29.5349,29.5624,29.5349,29.5533,8887.0
2023-07-24 12:00:00,32.22,32.25,32.21,32.25,11232.0,29.5533,29.5808,29.5441,29.5808,11232.0
2023-07-24 12:05:00,32.24,32.24,32.2,32.2,8607.0,29.5716,29.5716,29.5349,29.5349,8607.0
2023-07-24 12:10:00,32.19,32.19,32.14,32.15,17102.0,29.5257,29.5257,29.4799,29.4891,17102.0
2023-07-24 12:15:00,32.15,32.17,32.15,32.16,9998.0,29.4891,29.5074,29.4891,29.4982,9998.0
2023-07-24 12:20:00,32.16,32.19,32.16,32.19,4755.0,29.4982,29.5257,29.4982,29.5257,4755.0
2023-07-24 12:25:00,32.19,32.22,32.18,32.22,6379.0,29.5257,29.5533,29.5166,29.5533,6379.0
2023-07-24 12:30:00,32.22,32.22,32.19,32.19,10367.0,29.5533,29.5533,29.5257,29.5257,10367.0
2023-07-24 12:35:00,32.2,32.22,32.19,32.22,10876.0,29.5349,29.5533,29.5257,29.5533,10876.0
2023-07-24 12:40:00,32.22,32.22,32.19,32.21,22574.0,29.5533,29.5533,29.5257,29.5441,22574.0
2023-07-24 12:45:00,32.22,32.23,32.21,32.23,12805.0,29.5533,29.5624,29.5441,29.5624,12805.0
2023-07-24 12:50:00,32.22,32.24,32.21,32.23,13159.0,29.5533,29.5716,29.5441,29.5624,13159.0
2023-07-24 12:55:00,32.23,32.25,32.22,32.24,13994.0,29.5624,29.5808,29.5533,29.5716,13994.0
2023-07-24 13:00:00,32.23,32.25,32.22,32.23,6331.0,29.5624,29.5808,29.5533,29.5624,6331.0
2023-07-24 13:05:00,32.23,32.24,32.2,32.24,7681.0,29.5624,29.5716,29.5349,29.5716,7681.0
2023-07-24 13:10:00,32.24,32.25,32.24,32.24,10326.0,29.5716,29.5808,29.5716,29.5716,10326.0
2023-07-24 13:15:00,32.25,32.26,32.24,32.24,23022.0,29.5808,29.5899,29.5716,29.5716,23022.0
2023-07-24 13:20:00,32.25,32.25,32.2,32.24,30418.0,29.5808,29.5808,29.5349,29.5716,30418.0
2023-07-24 13:25:00,32.25,32.29,32.24,32.28,11136.0,29.5808,29.6175,29.5716,29.6083,11136.0
2023-07-24 13:30:00,32.29,32.3,32.27,32.3,11768.0,29.6175,29.6266,29.5991,29.6266,11768.0
2023-07-24 13:35:00,32.3,32.3,32.26,32.29,15299.0,29.6266,29.6266,29.5899,29.6175,15299.0
2023-07-24 13:40:00,32.28,32.3,32.28,32.29,7866.0,29.6083,29.6266,29.6083,29.6175,7866.0
2023-07-24 13:45:00,32.3,32.33,32.29,32.33,10608.0,29.6266,29.6542,29.6175,29.6542,10608.0
2023-07-24 13:50:00,32.33,32.36,32.32,32.36,21033.0,29.6542,29.6817,29.645,29.6817,21033.0
2023-07-24 13:55:00,32.36,32.36,32.34,32.36,8674.0,29.6817,29.6817,29.6633,29.6817,8674.0
2023-07-24 14:00:00,32.36,32.4,32.35,32.4,9547.0,29.6817,29.7184,29.6725,29.7184,9547.0
2023-07-24 14:05:00,32.4,32.41,32.36,32.41,19877.0,29.7184,29.7275,29.6817,29.7275,19877.0
2023-07-24 14:10:00,32.41,32.42,32.38,32.4,17183.0,29.7275,29.7367,29.7,29.7184,17183.0
2023-07-24 14:15:00,32.41,32.42,32.4,32.4,9732.0,29.7275,29.7367,29.7184,29.7184,9732.0
2023-07-24 14:20:00,32.41,32.44,32.4,32.44,16727.0,29.7275,29.755,29.7184,29.755,16727.0
2023-07-24 14:25:00,32.44,32.44,32.42,32.43,10272.0,29.755,29.755,29.7367,29.7459,10272.0
2023-07-24 14:30:00,32.43,32.43,32.39,32.4,14101.0,29.7459,29.7459,29.7092,29.7184,14101.0
2023-07-24 14:35:00,32.39,32.41,32.38,32.39,12587.0,29.7092,29.7275,29.7,29.7092,12587.0
2023-07-24 14:40:00,32.38,32.39,32.35,32.36,19859.0,29.7,29.7092,29.6725,29.6817,19859.0
2023-07-24 14:45:00,32.36,32.36,32.32,32.33,12615.0,29.6817,29.6817,29.645,29.6542,12615.0
2023-07-24 14:50:00,32.33,32.33,32.3,32.32,16000.0,29.6542,29.6542,29.6266,29.645,16000.0
2023-07-24 14:55:00,32.32,32.32,32.29,32.3,11005.0,29.645,29.645,29.6175,29.6266,11005.0
2023-07-24 15:00:00,32.3,32.31,32.29,32.3,18442.0,29.6266,29.6358,29.6175,29.6266,18442.0
2023-07-24 15:05:00,32.3,32.31,32.27,32.27,16439.0,29.6266,29.6358,29.5991,29.5991,16439.0
2023-07-24 15:10:00,32.27,32.28,32.25,32.25,12503.0,29.5991,29.6083,29.5808,29.5808,12503.0
2023-07-24 15:15:00,32.26,32.27,32.23,32.24,26854.0,29.5899,29.5991,29.5624,29.5716,26854.0
2023-07-24 15:20:00,32.23,32.25,32.22,32.25,11985.0,29.5624,29.5808,29.5533,29.5808,11985.0
2023-07-24 15:25:00,32.24,32.25,32.21,32.23,17971.0,29.5716,29.5808,29.5441,29.5624,17971.0
2023-07-24 15:30:00,32.23,32.28,32.23,32.27,18315.0,29.5624,29.6083,29.5624,29.5991,18315.0
2023-07-24 15:35:00,32.27,32.29,32.25,32.27,35831.0,29.5991,29.6175,29.5808,29.5991,35831.0
2023-07-24 15:40:00,32.28,32.35,32.27,32.34,43131.0,29.6083,29.6725,29.5991,29.6633,43131.0
2023-07-24 15:45:00,32.34,32.39,32.34,32.36,67159.0,29.6633,29.7092,29.6633,29.6817,67159.0
2023-07-24 15:50:00,32.35,32.39,32.33,32.38,93572.0,29.6725,29.7092,29.6542,29.7,93572.0
2023-07-24 15:55:00,32.38,32.41,32.36,32.38,223117.0,29.7,29.7275,29.6817,29.7,223117.0
2023-07-25 09:30:00,32.7,33.34,32.66,33.26,271383.0,29.9935,30.5806,29.9568,30.5072,271383.0
2023-07-25 09:35:00,33.26,33.52,33.14,33.52,207459.0,30.5072,30.7457,30.3971,30.7457,207459.0
2023-07-25 09:40:00,33.54,33.54,33.36,33.44,109772.0,30.764,30.764,30.5989,30.6723,109772.0
2023-07-25 09:45:00,33.45,33.55,33.32,33.47,224791.0,30.6815,30.7732,30.5622,30.6998,224791.0
2023-07-25 09:50:00,33.47,33.51,33.33,33.5,117067.0,30.6998,30.7365,30.5714,30.7273,117067.0
2023-07-25 09:55:00,33.53,33.58,33.35,33.44,57723.0,30.7548,30.8007,30.5897,30.6723,57723.0
2023-07-25 10:00:00,33.44,33.5,33.42,33.43,58527.0,30.6723,30.7273,30.6539,30.6631,58527.0
2023-07-25 10:05:00,33.43,33.49,33.37,33.49,51766.0,30.6631,30.7181,30.6081,30.7181,51766.0
2023-07-25 10:10:00,33.49,33.57,33.47,33.57,50139.0,30.7181,30.7915,30.6998,30.7915,50139.0
2023-07-25 10:15:00,33.57,33.64,33.54,33.62,50472.0,30.7915,30.8557,30.764,30.8374,50472.0
2023-07-25 10:20:00,33.62,33.74,33.61,33.73,53397.0,30.8374,30.9475,30.8282,30.9383,53397.0
2023-07-25 10:25:00,33.73,33.85,33.73,33.83,77236.0,30.9383,31.0483,30.9383,31.03,77236.0
2023-07-25 10:30:00,33.84,33.85,33.76,33.8,82301.0,31.0392,31.0483,30.9658,31.0025,82301.0
2023-07-25 10:35:00,33.8,33.89,33.79,33.83,73596.0,31.0025,31.085,30.9933,31.03,73596.0
2023-07-25 10:40:00,33.84,33.91,33.83,33.88,35038.0,31.0392,31.1034,31.03,31.0759,35038.0
2023-07-25 10:45:00,33.89,33.9,33.81,33.86,94389.0,31.085,31.0942,31.0117,31.0575,94389.0
2023-07-25 10:50:00,33.86,33.93,33.83,33.93,48371.0,31.0575,31.1217,31.03,31.1217,48371.0
2023-07-25 10:55:00,33.93,33.98,33.87,33.91,48203.0,31.1217,31.1676,31.0667,31.1034,48203.0
2023-07-25 11:00:00,33.91,33.91,33.78,33.83,49041.0,31.1034,31.1034,30.9841,31.03,49041.0
2023-07-25 11:05:00,33.82,33.86,33.8,33.86,51082.0,31.0208,31.0575,31.0025,31.0575,51082.0
2023-07-25 11:10:00,33.86,33.89,33.82,33.85,28529.0,31.0575,31.085,31.0208,31.0483,28529.0
2023-07-25 11:15:00,33.84,33.85,33.76,33.81,37565.0,31.0392,31.0483,30.9658,31.0117,37565.0
2023-07-25 11:20:00,33.81,33.94,33.81,33.92,72229.0,31.0117,31.1309,31.0117,31.1126,72229.0
2023-07-25 11:25:00,33.92,33.96,33.91,33.93,26534.0,31.1126,31.1492,31.1034,31.1217,26534.0
2023-07-25 11:30:00,33.93,33.94,33.78,33.8,56516.0,31.1217,31.1309,30.9841,31.0025,56516.0
2023-07-25 11:35:00,33.79,33.83,33.76,33.8,34542.0,30.9933,31.03,30.9658,31.0025,34542.0
2023-07-25 11:40:00,33.8,33.9,33.77,33.89,53992.0,31.0025,31.0942,30.975,31.085,53992.0
2023-07-25 11:45:00,33.89,33.92,33.84,33.91,85154.0,31.085,31.1126,31.0392,31.1034,85154.0
2023-07-25 11:50:00,33.92,33.94,33.91,33.93,86792.0,31.1126,31.1309,31.1034,31.1217,86792.0
2023-07-25 11:55:00,33.93,33.93,33.87,33.91,106972.0,31.1217,31.1217,31.0667,31.1034,106972.0
2023-07-25 12:00:00,33.92,33.96,33.89,33.9,85587.0,31.1126,31.1492,31.085,31.0942,85587.0
2023-07-25 12:05:00,33.9,33.94,33.84,33.93,87530.0,31.0942,31.1309,31.0392,31.1217,87530.0
2023-07-25 12:10:00,33.93,33.93,33.84,33.86,48488.0,31.1217,31.1217,31.0392,31.0575,48488.0
2023-07-25 12:15:00,33.85,33.85,33.79,33.82,22653.0,31.0483,31.0483,30.9933,31.0208,22653.0
2023-07-25 12:20:00,33.83,33.85,33.81,33.84,43431.0,31.03,31.0483,31.0117,31.0392,43431.0
2023-07-25 12:25:00,33.83,33.83,33.7,33.73,38644.0,31.03,31.03,30.9108,30.9383,38644.0
2023-07-25 12:30:00,33.73,33.74,33.67,33.68,31438.0,30.9383,30.9475,30.8832,30.8924,31438.0
2023-07-25 12:35:00,33.68,33.74,33.68,33.73,22886.0,30.8924,30.9475,30.8924,30.9383,22886.0
2023-07-25 12:40:00,33.73,33.75,33.68,33.68,29991.0,30.9383,30.9566,30.8924,30.8924,29991.0
2023-07-25 12:45:00,33.68,33.69,33.64,33.66,34970.0,30.8924,30.9016,30.8557,30.8741,34970.0
2023-07-25 12:50:00,33.67,33.74,33.65,33.68,31134.0,30.8832,30.9475,30.8649,30.8924,31134.0
2023-07-25 12:55:00,33.68,33.72,33.67,33.72,27319.0,30.8924,30.9291,30.8832,30.9291,27319.0
2023-07-25 13:00:00,33.73,33.76,33.71,33.72,22151.0,30.9383,30.9658,30.9199,30.9291,22151.0
2023-07-25 13:05:00,33.72,33.74,33.68,33.72,21395.0,30.9291,30.9475,30.8924,30.9291,21395.0
2023-07-25 13:10:00,33.73,33.74,33.7,33.73,21444.0,30.9383,30.9475,30.9108,30.9383,21444.0
2023-07-25 13:15:00,33.72,33.74,33.69,33.74,17921.0,30.9291,30.9475,30.9016,30.9475,17921.0
2023-07-25 13:20:00,33.74,33.77,33.72,33.73,23014.0,30.9475,30.975,30.9291,30.9383,23014.0
2023-07-25 13:25:00,33.73,33.75,33.7,33.74,33250.0,30.9383,30.9566,30.9108,30.9475,33250.0
2023-07-25 13:30:00,33.73,33.77,33.72,33.75,23721.0,30.9383,30.975,30.9291,30.9566,23721.0
2023-07-25 13:35:00,33.75,33.76,33.72,33.74,30892.0,30.9566,30.9658,30.9291,30.9475,30892.0
2023-07-25 13:40:00,33.75,33.79,33.73,33.77,30344.0,30.9566,30.9933,30.9383,30.975,30344.0
2023-07-25 13:45:00,33.77,33.79,33.75,33.78,17511.0,30.975,30.9933,30.9566,30.9841,17511.0
2023-07-25 13:50:00,33.79,33.8,33.76,33.8,34133.0,30.9933,31.0025,30.9658,31.0025,34133.0
2023-07-25 13:55:00,33.8,33.86,33.79,33.84,65119.0,31.0025,31.0575,30.9933,31.0392,65119.0
2023-07-25 14:00:00,33.85,33.86,33.79,33.8,70656.0,31.0483,31.0575,30.9933,31.0025,70656.0
2023-07-25 14:05:00,33.79,33.82,33.76,33.81,53025.0,30.9933,31.0208,30.9658,31.0117,53025.0
2023-07-25 14:10:00,33.81,33.81,33.78,33.79,50169.0,31.0117,31.0117,30.9841,30.9933,50169.0
2023-07-25 14:15:00,33.8,33.83,33.79,33.81,47000.0,31.0025,31.03,30.9933,31.0117,47000.0
2023-07-25 14:20:00,33.81,33.86,33.79,33.83,44566.0,31.0117,31.0575,30.9933,31.03,44566.0
2023-07-25 14:25:00,33.83,33.88,33.82,33.88,42666.0,31.03,31.0759,31.0208,31.0759,42666.0
2023-07-25 14:30:00,33.88,33.89,33.86,33.88,32039.0,31.0759,31.085,31.0575,31.0759,32039.0
2023-07-25 14:35:00,33.88,33.92,33.84,33.84,39727.0,31.0759,31.1126,31.0392,31.0392,39727.0
2023-07-25 14:40:00,33.84,33.84,33.78,33.79,62502.0,31.0392,31.0392,30.9841,30.9933,62502.0
2023-07-25 14:45:00,33.8,33.8,33.69,33.7,57431.0,31.0025,31.0025,30.9016,30.9108,57431.0
2023-07-25 14:50:00,33.7,33.78,33.68,33.77,50378.0,30.9108,30.9841,30.8924,30.975,50378.0
2023-07-25 14:55:00,33.77,33.81,33.77,33.8,33752.0,30.975,31.0117,30.975,31.0025,33752.0
2023-07-25 15:00:00,33.8,33.82,33.75,33.76,33454.0,31.0025,31.0208,30.9566,30.9658,33454.0
2023-07-25 15:05:00,33.76,33.78,33.74,33.77,36110.0,30.9658,30.9841,30.9475,30.975,36110.0
2023-07-25 15:10:00,33.78,33.8,33.77,33.79,44531.0,30.9841,31.0025,30.975,30.9933,44531.0
2023-07-25 15:15:00,33.79,33.81,33.75,33.8,48279.0,30.9933,31.0117,30.9566,31.0025,48279.0
2023-07-25 15:20:00,33.8,33.82,33.77,33.79,44875.0,31.0025,31.0208,30.975,30.9933,44875.0
2023-07-25 15:25:00,33.79,33.89,33.79,33.87,84228.0,30.9933,31.085,30.9933,31.0667,84228.0
2023-07-25 15:30:00,33.87,33.89,33.84,33.87,95895.0,31.0667,31.085,31.0392,31.0667,95895.0
2023-07-25 15:35:00,33.87,33.94,33.85,33.94,107338.0,31.0667,31.1309,31.0483,31.1309,107338.0
2023-07-25 15:40:00,33.94,34.0,33.93,33.95,109486.0,31.1309,31.1859,31.1217,31.1401,109486.0
2023-07-25 15:45:00,33.94,34.07,33.94,34.06,194710.0,31.1309,31.2501,31.1309,31.241,194710.0
2023-07-25 15:50:00,34.05,34.05,33.93,33.95,396135.0,31.2318,31.2318,31.1217,31.1401,396135.0
2023-07-25 15:55:00,33.95,33.98,33.92,33.93,671853.0,31.1401,31.1676,31.1126,31.1217,671853.0
2023-07-26 09:30:00,34.0,34.15,33.96,34.11,72345.0,31.1859,31.3235,31.1492,31.2868,72345.0
2023-07-26 09:35:00,34.13,34.15,33.9,33.99,69445.0,31.3052,31.3235,31.0942,31.1768,69445.0
2023-07-26 09:40:00,34.0,34.05,33.9,34.0,67053.0,31.1859,31.2318,31.0942,31.1859,67053.0
2023-07-26 09:45:00,34.0,34.01,33.8,33.83,90246.0,31.1859,31.1951,31.0025,31.03,90246.0
2023-07-26 09:50:00,33.81,33.83,33.56,33.59,92037.0,31.0117,31.03,30.7824,30.8099,92037.0
2023-07-26 09:55:00,33.6,33.69,33.51,33.51,41067.0,30.819,30.9016,30.7365,30.7365,41067.0
2023-07-26 10:00:00,33.51,33.64,33.51,33.63,40634.0,30.7365,30.8557,30.7365,30.8466,40634.0
2023-07-26 10:05:00,33.65,33.67,33.58,33.62,27126.0,30.8649,30.8832,30.8007,30.8374,27126.0
2023-07-26 10:10:00,33.63,33.64,33.56,33.58,28674.0,30.8466,30.8557,30.7824,30.8007,28674.0
2023-07-26 10:15:00,33.57,33.65,33.53,33.65,38836.0,30.7915,30.8649,30.7548,30.8649,38836.0
2023-07-26 10:20:00,33.64,33.65,33.58,33.59,24641.0,30.8557,30.8649,30.8007,30.8099,24641.0
2023-07-26 10:25:00,33.59,33.67,33.59,33.67,15347.0,30.8099,30.8832,30.8099,30.8832,15347.0
2023-07-26 10:30:00,33.67,33.7,33.6,33.63,15404.0,30.8832,30.9108,30.819,30.8466,15404.0
2023-07-26 10:35:00,33.63,33.73,33.62,33.71,20360.0,30.8466,30.9383,30.8374,30.9199,20360.0
2023-07-26 10:40:00,33.7,33.71,33.65,33.7,13268.0,30.9108,30.9199,30.8649,30.9108,13268.0
2023-07-26 10:45:00,33.69,33.73,33.67,33.71,17423.0,30.9016,30.9383,30.8832,30.9199,17423.0
2023-07-26 10:50:00,33.7,33.75,33.67,33.73,55647.0,30.9108,30.9566,30.8832,30.9383,55647.0
2023-07-26 10:55:00,33.73,33.75,33.68,33.7,22784.0,30.9383,30.9566,30.8924,30.9108,22784.0
2023-07-26 11:00:00,33.71,33.78,33.7,33.76,17660.0,30.9199,30.9841,30.9108,30.9658,17660.0
2023-07-26 11:05:00,33.76,33.82,33.75,33.82,12133.0,30.9658,31.0208,30.9566,31.0208,12133.0
2023-07-26 11:10:00,33.83,33.88,33.83,33.86,14625.0,31.03,31.0759,31.03,31.0575,14625.0
2023-07-26 11:15:00,33.86,33.86,33.75,33.75,14988.0,31.0575,31.0575,30.9566,30.9566,14988.0
2023-07-26 11:20:00,33.74,33.79,33.73,33.79,17389.0,30.9475,30.9933,30.9383,30.9933,17389.0
2023-07-26 11:25:00,33.79,33.82,33.78,33.82,14793.0,30.9933,31.0208,30.9841,31.0208,14793.0
2023-07-26 11:30:00,33.83,33.84,33.81,33.83,13730.0,31.03,31.0392,31.0117,31.03,13730.0
2023-07-26 11:35:00,33.84,33.85,33.8,33.81,11522.0,31.0392,31.0483,31.0025,31.0117,11522.0
2023-07-26 11:40:00,33.8,33.85,33.8,33.84,12735.0,31.0025,31.0483,31.0025,31.0392,12735.0
2023-07-26 11:45:00,33.84,33.87,33.82,33.86,22362.0,31.0392,31.0667,31.0208,31.0575,22362.0
2023-07-26 11:50:00,33.86,33.91,33.86,33.89,21825.0,31.0575,31.1034,31.0575,31.085,21825.0
2023-07-26 11:55:00,33.9,33.93,33.88,33.89,12111.0,31.0942,31.1217,31.0759,31.085,12111.0
2023-07-26 12:00:00,33.89,33.91,33.84,33.84,23537.0,31.085,31.1034,31.0392,31.0392,23537.0
2023-07-26 12:05:00,33.84,33.88,33.83,33.87,7917.0,31.0392,31.0759,31.03,31.0667,7917.0
2023-07-26 12:10:00,33.88,33.89,33.85,33.86,9893.0,31.0759,31.085,31.0483,31.0575,9893.0
2023-07-26 12:15:00,33.87,33.92,33.86,33.91,13009.0,31.0667,31.1126,31.0575,31.1034,13009.0
2023-07-26 12:20:00,33.91,33.94,33.91,33.94,11297.0,31.1034,31.1309,31.1034,31.1309,11297.0
2023-07-26 12:25:00,33.93,33.97,33.93,33.94,19156.0,31.1217,31.1584,31.1217,31.1309,19156.0
2023-07-26 12:30:00,33.94,33.94,33.86,33.89,12573.0,31.1309,31.1309,31.0575,31.085,12573.0
2023-07-26 12:35:00,33.89,33.89,33.82,33.85,10145.0,31.085,31.085,31.0208,31.0483,10145.0
2023-07-26 12:40:00,33.85,33.87,33.81,33.84,23283.0,31.0483,31.0667,31.0117,31.0392,23283.0
2023-07-26 12:45:00,33.84,33.85,33.8,33.84,12509.0,31.0392,31.0483,31.0025,31.0392,12509.0
2023-07-26 12:50:00,33.84,33.85,33.8,33.82,11089.0,31.0392,31.0483,31.0025,31.0208,11089.0
2023-07-26 12:55:00,33.82,33.83,33.76,33.81,38361.0,31.0208,31.03,30.9658,31.0117,38361.0
2023-07-26 13:00:00,33.82,33.82,33.77,33.8,25937.0,31.0208,31.0208,30.975,31.0025,25937.0
2023-07-26 13:05:00,33.81,33.83,33.8,33.82,11556.0,31.0117,31.03,31.0025,31.0208,11556.0
2023-07-26 13:10:00,33.83,33.83,33.78,33.79,7158.0,31.03,31.03,30.9841,30.9933,7158.0
2023-07-26 13:15:00,33.8,33.82,33.79,33.8,18701.0,31.0025,31.0208,30.9933,31.0025,18701.0
2023-07-26 13:20:00,33.81,33.82,33.77,33.77,12528.0,31.0117,31.0208,30.975,30.975,12528.0
2023-07-26 13:25:00,33.76,33.76,33.73,33.74,12590.0,30.9658,30.9658,30.9383,30.9475,12590.0
2023-07-26 13:30:00,33.74,33.75,33.71,33.72,30636.0,30.9475,30.9566,30.9199,30.9291,30636.0
2023-07-26 13:35:00,33.72,33.76,33.71,33.73,40317.0,30.9291,30.9658,30.9199,30.9383,40317.0
2023-07-26 13:40:00,33.73,33.79,33.73,33.77,29860.0,30.9383,30.9933,30.9383,30.975,29860.0
2023-07-26 13:45:00,33.77,33.78,33.72,33.74,38701.0,30.975,30.9841,30.9291,30.9475,38701.0
2023-07-26 13:50:00,33.73,33.76,33.72,33.76,11658.0,30.9383,30.9658,30.9291,30.9658,11658.0
2023-07-26 13:55:00,33.75,33.76,33.72,33.75,28570.0,30.9566,30.9658,30.9291,30.9566,28570.0
2023-07-26 14:00:00,33.74,33.77,33.68,33.69,31451.0,30.9475,30.975,30.8924,30.9016,31451.0
2023-07-26 14:05:00,33.69,33.69,33.66,33.68,19499.0,30.9016,30.9016,30.8741,30.8924,19499.0
2023-07-26 14:10:00,33.67,33.7,33.66,33.67,27747.0,30.8832,30.9108,30.8741,30.8832,27747.0
2023-07-26 14:15:00,33.67,33.71,33.66,33.7,29412.0,30.8832,30.9199,30.8741,30.9108,29412.0
2023-07-26 14:20:00,33.71,33.73,33.7,33.7,16199.0,30.9199,30.9383,30.9108,30.9108,16199.0
2023-07-26 14:25:00,33.7,33.76,33.69,33.76,19348.0,30.9108,30.9658,30.9016,30.9658,19348.0
2023-07-26 14:30:00,33.75,33.76,33.71,33.73,14366.0,30.9566,30.9658,30.9199,30.9383,14366.0
2023-07-26 14:35:00,33.73,33.86,33.73,33.84,26346.0,30.9383,31.0575,30.9383,31.0392,26346.0
2023-07-26 14:40:00,33.85,33.89,33.83,33.88,34332.0,31.0483,31.085,31.03,31.0759,34332.0
2023-07-26 14:45:00,33.89,33.89,33.82,33.85,16358.0,31.085,31.085,31.0208,31.0483,16358.0
2023-07-26 14:50:00,33.85,33.85,33.81,33.84,19532.0,31.0483,31.0483,31.0117,31.0392,19532.0
2023-07-26 14:55:00,33.83,33.85,33.79,33.81,19988.0,31.03,31.0483,30.9933,31.0117,19988.0
2023-07-26 15:00:00,33.81,33.81,33.76,33.77,43246.0,31.0117,31.0117,30.9658,30.975,43246.0
2023-07-26 15:05:00,33.77,33.79,33.7,33.72,36089.0,30.975,30.9933,30.9108,30.9291,36089.0
2023-07-26 15:10:00,33.72,33.75,33.69,33.73,19686.0,30.9291,30.9566,30.9016,30.9383,19686.0
2023-07-26 15:15:00,33.73,33.74,33.68,33.71,23821.0,30.9383,30.9475,30.8924,30.9199,23821.0
2023-07-26 15:20:00,33.71,33.74,33.67,33.7,27947.0,30.9199,30.9475,30.8832,30.9108,27947.0
2023-07-26 15:25:00,33.7,33.72,33.68,33.7,19773.0,30.9108,30.9291,30.8924,30.9108,19773.0
2023-07-26 15:30:00,33.7,33.71,33.67,33.7,35960.0,30.9108,30.9199,30.8832,30.9108,35960.0
2023-07-26 15:35:00,33.7,33.7,33.65,33.66,31056.0,30.9108,30.9108,30.8649,30.8741,31056.0
2023-07-26 15:40:00,33.66,33.73,33.66,33.72,58853.0,30.8741,30.9383,30.8741,30.9291,58853.0
2023-07-26 15:45:00,33.72,33.78,33.71,33.72,76674.0,30.9291,30.9841,30.9199,30.9291,76674.0
2023-07-26 15:50:00,33.73,33.79,33.73,33.79,95525.0,30.9383,30.9933,30.9383,30.9933,95525.0
2023-07-26 15:55:00,33.79,33.81,33.74,33.78,322735.0,30.9933,31.0117,30.9475,30.9841,322735.0
2023-07-27 09:30:00,34.52,35.16,34.45,35.08,137044.0,31.6629,32.2499,31.5987,32.1765,137044.0
2023-07-27 09:35:00,35.09,35.2,34.56,34.58,79719.0,32.1857,32.2866,31.6996,31.7179,79719.0
2023-07-27 09:40:00,34.57,34.6,34.47,34.48,113281.0,31.7088,31.7363,31.617,31.6262,113281.0
2023-07-27 09:45:00,34.47,34.53,34.4,34.5,41088.0,31.617,31.6721,31.5528,31.6446,41088.0
2023-07-27 09:50:00,34.5,34.8,34.5,34.61,77951.0,31.6446,31.9197,31.6446,31.7454,77951.0
2023-07-27 09:55:00,34.63,34.64,34.4,34.57,120985.0,31.7638,31.773,31.5528,31.7088,120985.0
2023-07-27 10:00:00,34.56,34.78,34.54,34.59,32923.0,31.6996,31.9014,31.6812,31.7271,32923.0
2023-07-27 10:05:00,34.58,34.74,34.5,34.73,37142.0,31.7179,31.8647,31.6446,31.8555,37142.0
2023-07-27 10:10:00,34.72,34.89,34.71,34.87,41211.0,31.8463,32.0023,31.8372,31.9839,41211.0
2023-07-27 10:15:00,34.88,35.03,34.83,35.03,36433.0,31.9931,32.1307,31.9472,32.1307,36433.0
2023-07-27 10:20:00,35.02,35.25,35.02,35.24,83574.0,32.1215,32.3325,32.1215,32.3233,83574.0
2023-07-27 10:25:00,35.24,35.33,35.23,35.32,99741.0,32.3233,32.4059,32.3141,32.3967,99741.0
2023-07-27 10:30:00,35.31,35.33,35.17,35.32,139830.0,32.3875,32.4059,32.2591,32.3967,139830.0
2023-07-27 10:35:00,35.32,35.54,35.32,35.5,79123.0,32.3967,32.5985,32.3967,32.5618,79123.0
2023-07-27 10:40:00,35.51,35.61,35.49,35.61,68757.0,32.571,32.6627,32.5526,32.6627,68757.0
2023-07-27 10:45:00,35.61,35.65,35.49,35.64,71237.0,32.6627,32.6994,32.5526,32.6902,71237.0
2023-07-27 10:50:00,35.65,35.75,35.63,35.74,90827.0,32.6994,32.7911,32.681,32.7819,90827.0
2023-07-27 10:55:00,35.75,35.8,35.65,35.67,80949.0,32.7911,32.837,32.6994,32.7177,80949.0
2023-07-27 11:00:00,35.68,35.7,35.51,35.7,95878.0,32.7269,32.7452,32.571,32.7452,95878.0
2023-07-27 11:05:00,35.7,35.77,35.69,35.73,39323.0,32.7452,32.8094,32.7361,32.7727,39323.0
2023-07-27 11:10:00,35.73,35.9,35.72,35.87,91795.0,32.7727,32.9287,32.7636,32.9012,91795.0
2023-07-27 11:15:00,35.88,35.91,35.66,35.69,73233.0,32.9103,32.9378,32.7085,32.7361,73233.0
2023-07-27 11:20:00,35.69,35.82,35.62,35.81,74072.0,32.7361,32.8553,32.6719,32.8461,74072.0
2023-07-27 11:25:00,35.81,35.91,35.7,35.74,62096.0,32.8461,32.9378,32.7452,32.7819,62096.0
2023-07-27 11:30:00,35.73,35.8,35.69,35.77,61185.0,32.7727,32.837,32.7361,32.8094,61185.0
2023-07-27 11:35:00,35.77,35.92,35.76,35.92,51077.0,32.8094,32.947,32.8003,32.947,51077.0
2023-07-27 11:40:00,35.92,35.92,35.78,35.83,35917.0,32.947,32.947,32.8186,32.8645,35917.0
2023-07-27 11:45:00,35.83,35.94,35.83,35.94,38438.0,32.8645,32.9654,32.8645,32.9654,38438.0
2023-07-27 11:50:00,35.94,36.04,35.94,35.98,76757.0,32.9654,33.0571,32.9654,33.0021,76757.0
2023-07-27 11:55:00,35.99,36.01,35.86,35.87,56549.0,33.0112,33.0296,32.892,32.9012,56549.0
2023-07-27 12:00:00,35.86,35.87,35.7,35.73,97206.0,32.892,32.9012,32.7452,32.7727,97206.0
2023-07-27 12:05:00,35.75,35.86,35.73,35.86,33178.0,32.7911,32.892,32.7727,32.892,33178.0
2023-07-27 12:10:00,35.86,35.86,35.76,35.76,25947.0,32.892,32.892,32.8003,32.8003,25947.0
2023-07-27 12:15:00,35.76,35.83,35.74,35.81,38315.0,32.8003,32.8645,32.7819,32.8461,38315.0
2023-07-27 12:20:00,35.81,35.89,35.81,35.84,27664.0,32.8461,32.9195,32.8461,32.8736,27664.0
2023-07-27 12:25:00,35.84,35.9,35.84,35.89,30596.0,32.8736,32.9287,32.8736,32.9195,30596.0
2023-07-27 12:30:00,35.89,35.94,35.88,35.93,31757.0,32.9195,32.9654,32.9103,32.9562,31757.0
2023-07-27 12:35:00,35.93,35.97,35.92,35.95,43052.0,32.9562,32.9929,32.947,32.9745,43052.0
2023-07-27 12:40:00,35.95,35.95,35.84,35.87,32782.0,32.9745,32.9745,32.8736,32.9012,32782.0
2023-07-27 12:45:00,35.86,35.92,35.84,35.92,27145.0,32.892,32.947,32.8736,32.947,27145.0
2023-07-27 12:50:00,35.91,35.92,35.86,35.87,27875.0,32.9378,32.947,32.892,32.9012,27875.0
2023-07-27 12:55:00,35.86,35.91,35.86,35.87,23370.0,32.892,32.9378,32.892,32.9012,23370.0
2023-07-27 13:00:00,35.87,35.92,35.84,35.84,43635.0,32.9012,32.947,32.8736,32.8736,43635.0
2023-07-27 13:05:00,35.84,35.85,35.74,35.8,41380.0,32.8736,32.8828,32.7819,32.837,41380.0
2023-07-27 13:10:00,35.8,35.81,35.68,35.71,37722.0,32.837,32.8461,32.7269,32.7544,37722.0
2023-07-27 13:15:00,35.71,35.76,35.67,35.76,58422.0,32.7544,32.8003,32.7177,32.8003,58422.0
2023-07-27 13:20:00,35.76,35.76,35.63,35.68,46118.0,32.8003,32.8003,32.681,32.7269,46118.0
2023-07-27 13:25:00,35.68,35.69,35.65,35.68,20869.0,32.7269,32.7361,32.6994,32.7269,20869.0
2023-07-27 13:30:00,35.68,35.86,35.68,35.84,85637.0,32.7269,32.892,32.7269,32.8736,85637.0
2023-07-27 13:35:00,35.83,35.83,35.7,35.71,26197.0,32.8645,32.8645,32.7452,32.7544,26197.0
2023-07-27 13:40:00,35.71,35.79,35.69,35.76,52504.0,32.7544,32.8278,32.7361,32.8003,52504.0
2023-07-27 13:45:00,35.77,35.77,35.71,35.73,28257.0,32.8094,32.8094,32.7544,32.7727,28257.0
2023-07-27 13:50:00,35.73,35.73,35.57,35.69,56879.0,32.7727,32.7727,32.626,32.7361,56879.0
2023-07-27 13:55:00,35.68,35.74,35.68,35.72,53964.0,32.7269,32.7819,32.7269,32.7636,53964.0
2023-07-27 14:00:00,35.72,35.79,35.68,35.77,54724.0,32.7636,32.8278,32.7269,32.8094,54724.0
2023-07-27 14:05:00,35.76,35.76,35.64,35.66,67402.0,32.8003,32.8003,32.6902,32.7085,67402.0
2023-07-27 14:10:00,35.65,35.67,35.61,35.65,30607.0,32.6994,32.7177,32.6627,32.6994,30607.0
2023-07-27 14:15:00,35.65,35.67,35.6,35.61,26499.0,32.6994,32.7177,32.6535,32.6627,26499.0
2023-07-27 14:20:00,35.61,35.65,35.48,35.48,58433.0,32.6627,32.6994,32.5434,32.5434,58433.0
2023-07-27 14:25:00,35.49,35.49,35.39,35.41,69471.0,32.5526,32.5526,32.4609,32.4792,69471.0
2023-07-27 14:30:00,35.41,35.5,35.38,35.44,68501.0,32.4792,32.5618,32.4517,32.5067,68501.0
2023-07-27 14:35:00,35.44,35.44,35.37,35.43,35481.0,32.5067,32.5067,32.4425,32.4976,35481.0
2023-07-27 14:40:00,35.43,35.51,35.43,35.49,48360.0,32.4976,32.571,32.4976,32.5526,48360.0
2023-07-27 14:45:00,35.5,35.54,35.48,35.52,38124.0,32.5618,32.5985,32.5434,32.5801,38124.0
2023-07-27 14:50:00,35.51,35.55,35.5,35.55,26959.0,32.571,32.6076,32.5618,32.6076,26959.0
2023-07-27 14:55:00,35.55,35.55,35.49,35.53,42266.0,32.6076,32.6076,32.5526,32.5893,42266.0
2023-07-27 15:00:00,35.52,35.61,35.52,35.58,51300.0,32.5801,32.6627,32.5801,32.6352,51300.0
2023-07-27 15:05:00,35.58,35.6,35.54,35.59,42227.0,32.6352,32.6535,32.5985,32.6443,42227.0
2023-07-27 15:10:00,35.59,35.69,35.59,35.69,55523.0,32.6443,32.7361,32.6443,32.7361,55523.0
2023-07-27 15:15:00,35.69,35.71,35.68,35.69,44149.0,32.7361,32.7544,32.7269,32.7361,44149.0
2023-07-27 15:20:00,35.69,35.69,35.64,35.66,51218.0,32.7361,32.7361,32.6902,32.7085,51218.0
2023-07-27 15:25:00,35.66,35.66,35.59,35.61,39685.0,32.7085,32.7085,32.6443,32.6627,39685.0
2023-07-27 15:30:00,35.61,35.64,35.59,35.59,52934.0,32.6627,32.6902,32.6443,32.6443,52934.0
2023-07-27 15:35:00,35.59,35.6,35.49,35.5,55781.0,32.6443,32.6535,32.5526,32.5618,55781.0
2023-07-27 15:40:00,35.5,35.58,35.5,35.55,95115.0,32.5618,32.6352,32.5618,32.6076,95115.0
2023-07-27 15:45:00,35.56,35.58,35.48,35.48,85531.0,32.6168,32.6352,32.5434,32.5434,85531.0
2023-07-27 15:50:00,35.48,35.5,35.45,35.48,219946.0,32.5434,32.5618,32.5159,32.5434,219946.0
2023-07-27 15:55:00,35.48,35.51,35.39,35.4,450147.0,32.5434,32.571,32.4609,32.4701,450147.0
2023-07-28 09:30:00,35.91,36.06,35.85,35.94,131067.0,32.9378,33.0754,32.8828,32.9654,131067.0
2023-07-28 09:35:00,35.96,35.98,35.74,35.91,43746.0,32.9837,33.0021,32.7819,32.9378,43746.0
2023-07-28 09:40:00,35.91,35.96,35.72,35.79,51876.0,32.9378,32.9837,32.7636,32.8278,51876.0
2023-07-28 09:45:00,35.78,35.88,35.7,35.86,47052.0,32.8186,32.9103,32.7452,32.892,47052.0
2023-07-28 09:50:00,35.87,35.96,35.86,35.94,40794.0,32.9012,32.9837,32.892,32.9654,40794.0
2023-07-28 09:55:00,35.96,36.1,35.95,36.06,58099.0,32.9837,33.1121,32.9745,33.0754,58099.0
2023-07-28 10:00:00,36.06,36.09,35.97,35.98,26037.0,33.0754,33.103,32.9929,33.0021,26037.0
2023-07-28 10:05:00,35.98,36.06,35.94,36.05,24996.0,33.0021,33.0754,32.9654,33.0663,24996.0
2023-07-28 10:10:00,36.04,36.19,36.02,36.17,27669.0,33.0571,33.1947,33.0387,33.1763,27669.0
2023-07-28 10:15:00,36.18,36.22,36.15,36.2,27255.0,33.1855,33.2222,33.158,33.2038,27255.0
2023-07-28 10:20:00,36.22,36.26,36.18,36.2,36565.0,33.2222,33.2589,33.1855,33.2038,36565.0
2023-07-28 10:25:00,36.21,36.22,36.09,36.15,36544.0,33.213,33.2222,33.103,33.158,36544.0
2023-07-28 10:30:00,36.15,36.15,36.03,36.07,19422.0,33.158,33.158,33.0479,33.0846,19422.0
2023-07-28 10:35:00,36.07,36.11,36.05,36.1,27579.0,33.0846,33.1213,33.0663,33.1121,27579.0
2023-07-28 10:40:00,36.09,36.18,36.08,36.16,23868.0,33.103,33.1855,33.0938,33.1672,23868.0
2023-07-28 10:45:00,36.16,36.18,36.12,36.16,18779.0,33.1672,33.1855,33.1305,33.1672,18779.0
2023-07-28 10:50:00,36.15,36.18,36.12,36.14,20462.0,33.158,33.1855,33.1305,33.1488,20462.0
2023-07-28 10:55:00,36.13,36.14,36.06,36.07,21950.0,33.1396,33.1488,33.0754,33.0846,21950.0
2023-07-28 11:00:00,36.08,36.1,36.05,36.09,19995.0,33.0938,33.1121,33.0663,33.103,19995.0
2023-07-28 11:05:00,36.09,36.12,36.09,36.09,20247.0,33.103,33.1305,33.103,33.103,20247.0
2023-07-28 11:10:00,36.09,36.13,36.07,36.12,20821.0,33.103,33.1396,33.0846,33.1305,20821.0
2023-07-28 11:15:00,36.12,36.12,36.07,36.09,19355.0,33.1305,33.1305,33.0846,33.103,19355.0
2023-07-28 11:20:00,36.1,36.12,36.07,36.11,42117.0,33.1121,33.1305,33.0846,33.1213,42117.0
2023-07-28 11:25:00,36.11,36.16,36.11,36.15,19357.0,33.1213,33.1672,33.1213,33.158,19357.0
2023-07-28 11:30:00,36.14,36.14,36.11,36.12,18325.0,33.1488,33.1488,33.1213,33.1305,18325.0
2023-07-28 11:35:00,36.12,36.16,36.11,36.14,21042.0,33.1305,33.1672,33.1213,33.1488,21042.0
2023-07-28 11:40:00,36.14,36.2,36.12,36.18,16237.0,33.1488,33.2038,33.1305,33.1855,16237.0
2023-07-28 11:45:00,36.18,36.2,36.14,36.17,21280.0,33.1855,33.2038,33.1488,33.1763,21280.0
2023-07-28 11:50:00,36.16,36.17,36.1,36.11,15359.0,33.1672,33.1763,33.1121,33.1213,15359.0
2023-07-28 11:55:00,36.11,36.11,36.06,36.11,15397.0,33.1213,33.1213,33.0754,33.1213,15397.0
2023-07-28 12:00:00,36.1,36.1,35.94,35.96,90331.0,33.1121,33.1121,32.9654,32.9837,90331.0
2023-07-28 12:05:00,35.96,35.96,35.86,35.86,17737.0,32.9837,32.9837,32.892,32.892,17737.0
2023-07-28 12:10:00,35.87,35.9,35.87,35.88,11915.0,32.9012,32.9287,32.9012,32.9103,11915.0
2023-07-28 12:15:00,35.88,35.95,35.87,35.93,17020.0,32.9103,32.9745,32.9012,32.9562,17020.0
2023-07-28 12:20:00,35.92,35.94,35.9,35.91,13159.0,32.947,32.9654,32.9287,32.9378,13159.0
2023-07-28 12:25:00,35.91,35.94,35.91,35.93,17200.0,32.9378,32.9654,32.9378,32.9562,17200.0
2023-07-28 12:30:00,35.92,35.96,35.91,35.95,12322.0,32.947,32.9837,32.9378,32.9745,12322.0
2023-07-28 12:35:00,35.96,36.0,35.95,35.98,17368.0,32.9837,33.0204,32.9745,33.0021,17368.0
2023-07-28 12:40:00,35.98,35.99,35.93,35.95,11384.0,33.0021,33.0112,32.9562,32.9745,11384.0
2023-07-28 12:45:00,35.94,35.96,35.93,35.93,18334.0,32.9654,32.9837,32.9562,32.9562,18334.0
2023-07-28 12:50:00,35.93,35.94,35.89,35.91,18293.0,32.9562,32.9654,32.9195,32.9378,18293.0
2023-07-28 12:55:00,35.92,35.93,35.91,35.91,7411.0,32.947,32.9562,32.9378,32.9378,7411.0
2023-07-28 13:00:00,35.91,35.92,35.81,35.84,21609.0,32.9378,32.947,32.8461,32.8736,21609.0
2023-07-28 13:05:00,35.85,35.89,35.83,35.88,20006.0,32.8828,32.9195,32.8645,32.9103,20006.0
2023-07-28 13:10:00,35.88,35.89,35.86,35.89,9495.0,32.9103,32.9195,32.892,32.9195,9495.0
2023-07-28 13:15:00,35.89,35.92,35.89,35.91,12694.0,32.9195,32.947,32.9195,32.9378,12694.0
2023-07-28 13:20:00,35.91,35.92,35.86,35.86,14585.0,32.9378,32.947,32.892,32.892,14585.0
2023-07-28 13:25:00,35.86,35.86,35.82,35.83,13871.0,32.892,32.892,32.8553,32.8645,13871.0
2023-07-28 13:30:00,35.84,35.85,35.8,35.81,25045.0,32.8736,32.8828,32.837,32.8461,25045.0
2023-07-28 13:35:00,35.81,35.82,35.78,35.79,19686.0,32.8461,32.8553,32.8186,32.8278,19686.0
2023-07-28 13:40:00,35.78,35.78,35.7,35.73,21592.0,32.8186,32.8186,32.7452,32.7727,21592.0
2023-07-28 13:45:00,35.72,35.74,35.67,35.67,18148.0,32.7636,32.7819,32.7177,32.7177,18148.0
2023-07-28 13:50:00,35.67,35.7,35.66,35.68,16703.0,32.7177,32.7452,32.7085,32.7269,16703.0
2023-07-28 13:55:00,35.69,35.73,35.68,35.72,31138.0,32.7361,32.7727,32.7269,32.7636,31138.0
2023-07-28 14:00:00,35.72,35.75,35.67,35.67,15726.0,32.7636,32.7911,32.7177,32.7177,15726.0
2023-07-28 14:05:00,35.68,35.74,35.66,35.73,19090.0,32.7269,32.7819,32.7085,32.7727,19090.0
2023-07-28 14:10:00,35.73,35.74,35.64,35.66,20199.0,32.7727,32.7819,32.6902,32.7085,20199.0
2023-07-28 14:15:00,35.66,35.68,35.64,35.67,13362.0,32.7085,32.7269,32.6902,32.7177,13362.0
2023-07-28 14:20:00,35.67,35.67,35.63,35.67,19034.0,32.7177,32.7177,32.681,32.7177,19034.0
2023-07-28 14:25:00,35.67,35.69,35.65,35.69,15804.0,32.7177,32.7361,32.6994,32.7361,15804.0
2023-07-28 14:30:00,35.68,35.73,35.66,35.73,25858.0,32.7269,32.7727,32.7085,32.7727,25858.0
2023-07-28 14:35:00,35.72,35.73,35.7,35.71,14765.0,32.7636,32.7727,32.7452,32.7544,14765.0
2023-07-28 14:40:00,35.72,35.72,35.68,35.71,20247.0,32.7636,32.7636,32.7269,32.7544,20247.0
2023-07-28 14:45:00,35.7,35.73,35.7,35.73,7044.0,32.7452,32.7727,32.7452,32.7727,7044.0
2023-07-28 14:50:00,35.73,35.74,35.71,35.72,32889.0,32.7727,32.7819,32.7544,32.7636,32889.0
2023-07-28 14:55:00,35.72,35.72,35.64,35.64,26027.0,32.7636,32.7636,32.6902,32.6902,26027.0
2023-07-28 15:00:00,35.65,35.71,35.63,35.7,23358.0,32.6994,32.7544,32.681,32.7452,23358.0
2023-07-28 15:05:00,35.7,35.73,35.7,35.73,25531.0,32.7452,32.7727,32.7452,32.7727,25531.0
2023-07-28 15:10:00,35.73,35.75,35.72,35.73,15585.0,32.7727,32.7911,32.7636,32.7727,15585.0
2023-07-28 15:15:00,35.74,35.78,35.73,35.74,27553.0,32.7819,32.8186,32.7727,32.7819,27553.0
2023-07-28 15:20:00,35.75,35.75,35.71,35.71,20885.0,32.7911,32.7911,32.7544,32.7544,20885.0
2023-07-28 15:25:00,35.71,35.71,35.68,35.69,26343.0,32.7544,32.7544,32.7269,32.7361,26343.0
2023-07-28 15:30:00,35.68,35.7,35.67,35.69,29535.0,32.7269,32.7452,32.7177,32.7361,29535.0
2023-07-28 15:35:00,35.7,35.74,35.69,35.72,34106.0,32.7452,32.7819,32.7361,32.7636,34106.0
2023-07-28 15:40:00,35.72,35.73,35.7,35.7,33475.0,32.7636,32.7727,32.7452,32.7452,33475.0
2023-07-28 15:45:00,35.7,35.74,35.7,35.73,48691.0,32.7452,32.7819,32.7452,32.7727,48691.0
2023-07-28 15:50:00,35.73,35.78,35.71,35.77,91247.0,32.7727,32.8186,32.7544,32.8094,91247.0
2023-07-28 15:55:00,35.77,35.79,35.73,35.73,230776.0,32.8094,32.8278,32.7727,32.7727,230776.0
2023-07-31 09:30:00,35.86,36.04,35.86,36.02,52045.0,32.892,33.0571,32.892,33.0387,52045.0
2023-07-31 09:35:00,36.02,36.04,35.86,35.95,17402.0,33.0387,33.0571,32.892,32.9745,17402.0
2023-07-31 09:40:00,35.97,36.08,35.96,36.05,22089.0,32.9929,33.0938,32.9837,33.0663,22089.0
2023-07-31 09:45:00,36.05,36.12,35.95,36.11,20477.0,33.0663,33.1305,32.9745,33.1213,20477.0
2023-07-31 09:50:00,36.11,36.15,36.06,36.08,20448.0,33.1213,33.158,33.0754,33.0938,20448.0
2023-07-31 09:55:00,36.08,36.1,35.98,36.01,21394.0,33.0938,33.1121,33.0021,33.0296,21394.0
2023-07-31 10:00:00,36.03,36.07,36.02,36.05,20580.0,33.0479,33.0846,33.0387,33.0663,20580.0
2023-07-31 10:05:00,36.05,36.06,35.99,35.99,14639.0,33.0663,33.0754,33.0112,33.0112,14639.0
2023-07-31 10:10:00,35.98,36.08,35.98,36.08,16118.0,33.0021,33.0938,33.0021,33.0938,16118.0
2023-07-31 10:15:00,36.09,36.14,36.08,36.11,12756.0,33.103,33.1488,33.0938,33.1213,12756.0
2023-07-31 10:20:00,36.11,36.11,36.07,36.11,15074.0,33.1213,33.1213,33.0846,33.1213,15074.0
2023-07-31 10:25:00,36.11,36.12,36.07,36.09,21104.0,33.1213,33.1305,33.0846,33.103,21104.0
2023-07-31 10:30:00,36.09,36.11,36.07,36.11,19302.0,33.103,33.1213,33.0846,33.1213,19302.0
2023-07-31 10:35:00,36.11,36.16,36.11,36.15,18750.0,33.1213,33.1672,33.1213,33.158,18750.0
2023-07-31 10:40:00,36.15,36.19,36.14,36.19,12931.0,33.158,33.1947,33.1488,33.1947,12931.0
2023-07-31 10:45:00,36.19,36.21,36.15,36.15,30669.0,33.1947,33.213,33.158,33.158,30669.0
2023-07-31 10:50:00,36.15,36.15,36.07,36.08,44986.0,33.158,33.158,33.0846,33.0938,44986.0
2023-07-31 10:55:00,36.08,36.11,36.04,36.11,16091.0,33.0938,33.1213,33.0571,33.1213,16091.0
2023-07-31 11:00:00,36.11,36.12,36.03,36.08,21294.0,33.1213,33.1305,33.0479,33.0938,21294.0
2023-07-31 11:05:00,36.08,36.11,36.07,36.11,17072.0,33.0938,33.1213,33.0846,33.1213,17072.0
2023-07-31 11:10:00,36.11,36.15,36.1,36.11,12098.0,33.1213,33.158,33.1121,33.1213,12098.0
2023-07-31 11:15:00,36.1,36.16,36.08,36.16,14327.0,33.1121,33.1672,33.0938,33.1672,14327.0
2023-07-31 11:20:00,36.16,36.16,36.13,36.15,15239.0,33.1672,33.1672,33.1396,33.158,15239.0
2023-07-31 11:25:00,36.15,36.18,36.14,36.16,9817.0,33.158,33.1855,33.1488,33.1672,9817.0
2023-07-31 11:30:00,36.16,36.16,36.12,36.13,12542.0,33.1672,33.1672,33.1305,33.1396,12542.0
2023-07-31 11:35:00,36.12,36.12,36.08,36.1,9973.0,33.1305,33.1305,33.0938,33.1121,9973.0
2023-07-31 11:40:00,36.1,36.15,36.08,36.15,13253.0,33.1121,33.158,33.0938,33.158,13253.0
2023-07-31 11:45:00,36.15,36.15,36.13,36.14,18293.0,33.158,33.158,33.1396,33.1488,18293.0
2023-07-31 11:50:00,36.13,36.13,36.07,36.09,22690.0,33.1396,33.1396,33.0846,33.103,22690.0
2023-07-31 11:55:00,36.1,36.11,36.03,36.04,8454.0,33.1121,33.1213,33.0479,33.0571,8454.0
2023-07-31 12:00:00,36.04,36.06,36.0,36.0,8522.0,33.0571,33.0754,33.0204,33.0204,8522.0
2023-07-31 12:05:00,36.0,36.01,35.98,35.99,6158.0,33.0204,33.0296,33.0021,33.0112,6158.0
2023-07-31 12:10:00,35.98,36.09,35.98,36.09,16056.0,33.0021,33.103,33.0021,33.103,16056.0
2023-07-31 12:15:00,36.09,36.1,36.05,36.05,10836.0,33.103,33.1121,33.0663,33.0663,10836.0
2023-07-31 12:20:00,36.05,36.08,36.05,36.08,5616.0,33.0663,33.0938,33.0663,33.0938,5616.0
2023-07-31 12:25:00,36.07,36.07,36.02,36.03,9404.0,33.0846,33.0846,33.0387,33.0479,9404.0
2023-07-31 12:30:00,36.04,36.04,36.01,36.02,3708.0,33.0571,33.0571,33.0296,33.0387,3708.0
2023-07-31 12:35:00,36.01,36.02,36.0,36.01,8973.0,33.0296,33.0387,33.0204,33.0296,8973.0
2023-07-31 12:40:00,36.01,36.02,35.99,36.02,10604.0,33.0296,33.0387,33.0112,33.0387,10604.0
2023-07-31 12:45:00,36.01,36.01,35.99,35.99,4633.0,33.0296,33.0296,33.0112,33.0112,4633.0
2023-07-31 12:50:00,36.0,36.01,35.99,35.99,8859.0,33.0204,33.0296,33.0112,33.0112,8859.0
2023-07-31 12:55:00,36.0,36.04,35.98,36.03,8796.0,33.0204,33.0571,33.0021,33.0479,8796.0
2023-07-31 13:00:00,36.02,36.03,35.98,35.98,8305.0,33.0387,33.0479,33.0021,33.0021,8305.0
2023-07-31 13:05:00,35.98,36.02,35.98,36.02,8400.0,33.0021,33.0387,33.0021,33.0387,8400.0
2023-07-31 13:10:00,36.02,36.05,36.01,36.03,12628.0,33.0387,33.0663,33.0296,33.0479,12628.0
2023-07-31 13:15:00,36.04,36.04,36.0,36.02,14560.0,33.0571,33.0571,33.0204,33.0387,14560.0
2023-07-31 13:20:00,36.02,36.05,36.02,36.04,12603.0,33.0387,33.0663,33.0387,33.0571,12603.0
2023-07-31 13:25:00,36.04,36.05,36.04,36.05,2032.0,33.0571,33.0663,33.0571,33.0663,2032.0
2023-07-31 13:30:00,36.05,36.07,36.04,36.06,5532.0,33.0663,33.0846,33.0571,33.0754,5532.0
2023-07-31 13:35:00,36.06,36.08,36.06,36.08,7680.0,33.0754,33.0938,33.0754,33.0938,7680.0
2023-07-31 13:40:00,36.07,36.1,36.06,36.09,15322.0,33.0846,33.1121,33.0754,33.103,15322.0
2023-07-31 13:45:00,36.09,36.1,36.08,36.1,5826.0,33.103,33.1121,33.0938,33.1121,5826.0
2023-07-31 13:50:00,36.09,36.1,36.07,36.08,17749.0,33.103,33.1121,33.0846,33.0938,17749.0
2023-07-31 13:55:00,36.08,36.08,36.07,36.08,3394.0,33.0938,33.0938,33.0846,33.0938,3394.0
2023-07-31 14:00:00,36.08,36.09,36.03,36.05,12398.0,33.0938,33.103,33.0479,33.0663,12398.0
2023-07-31 14:05:00,36.05,36.08,36.03,36.04,8204.0,33.0663,33.0938,33.0479,33.0571,8204.0
2023-07-31 14:10:00,36.04,36.04,36.01,36.02,7574.0,33.0571,33.0571,33.0296,33.0387,7574.0
2023-07-31 14:15:00,36.02,36.03,36.01,36.02,5969.0,33.0387,33.0479,33.0296,33.0387,5969.0
2023-07-31 14:20:00,36.02,36.03,36.01,36.02,10027.0,33.0387,33.0479,33.0296,33.0387,10027.0
2023-07-31 14:25:00,36.02,36.06,36.02,36.05,22385.0,33.0387,33.0754,33.0387,33.0663,22385.0
2023-07-31 14:30:00,36.06,36.06,36.02,36.02,11632.0,33.0754,33.0754,33.0387,33.0387,11632.0
2023-07-31 14:35:00,36.02,36.05,36.02,36.02,11045.0,33.0387,33.0663,33.0387,33.0387,11045.0
2023-07-31 14:40:00,36.02,36.06,36.02,36.04,21475.0,33.0387,33.0754,33.0387,33.0571,21475.0
2023-07-31 14:45:00,36.05,36.06,36.04,36.05,6133.0,33.0663,33.0754,33.0571,33.0663,6133.0
2023-07-31 14:50:00,36.06,36.07,36.05,36.07,8493.0,33.0754,33.0846,33.0663,33.0846,8493.0
2023-07-31 14:55:00,36.06,36.07,36.05,36.06,7391.0,33.0754,33.0846,33.0663,33.0754,7391.0
2023-07-31 15:00:00,36.07,36.09,36.07,36.09,32775.0,33.0846,33.103,33.0846,33.103,32775.0
2023-07-31 15:05:00,36.09,36.09,36.07,36.09,9518.0,33.103,33.103,33.0846,33.103,9518.0
2023-07-31 15:10:00,36.09,36.09,36.06,36.07,14940.0,33.103,33.103,33.0754,33.0846,14940.0
2023-07-31 15:15:00,36.07,36.08,36.06,36.08,10009.0,33.0846,33.0938,33.0754,33.0938,10009.0
2023-07-31 15:20:00,36.08,36.09,36.07,36.08,15577.0,33.0938,33.103,33.0846,33.0938,15577.0
2023-07-31 15:25:00,36.08,36.09,36.07,36.09,13289.0,33.0938,33.103,33.0846,33.103,13289.0
2023-07-31 15:30:00,36.09,36.11,36.07,36.07,35633.0,33.103,33.1213,33.0846,33.0846,35633.0
2023-07-31 15:35:00,36.07,36.07,36.0,36.0,35201.0,33.0846,33.0846,33.0204,33.0204,35201.0
2023-07-31 15:40:00,36.01,36.06,36.0,36.05,30350.0,33.0296,33.0754,33.0204,33.0663,30350.0
2023-07-31 15:45:00,36.05,36.06,36.03,36.05,32185.0,33.0663,33.0754,33.0479,33.0663,32185.0
2023-07-31 15:50:00,36.04,36.06,36.02,36.05,119887.0,33.0571,33.0754,33.0387,33.0663,119887.0
2023-07-31 15:55:00,36.05,36.08,36.03,36.07,331130.0,33.0663,33.0938,33.0479,33.0846,331130.0
2023-08-01 09:30:00,36.0,36.03,35.92,35.94,79661.0,33.0204,33.0479,32.947,32.9654,79661.0
2023-08-01 09:35:00,35.94,36.18,35.94,36.09,23319.0,32.9654,33.1855,32.9654,33.103,23319.0
2023-08-01 09:40:00,36.09,36.11,35.84,35.92,35915.0,33.103,33.1213,32.8736,32.947,35915.0
2023-08-01 09:45:00,35.91,35.98,35.81,35.94,37251.0,32.9378,33.0021,32.8461,32.9654,37251.0
2023-08-01 09:50:00,35.93,36.01,35.89,35.98,29005.0,32.9562,33.0296,32.9195,33.0021,29005.0
2023-08-01 09:55:00,35.98,36.07,35.96,36.07,14705.0,33.0021,33.0846,32.9837,33.0846,14705.0
2023-08-01 10:00:00,36.06,36.13,36.02,36.02,24556.0,33.0754,33.1396,33.0387,33.0387,24556.0
2023-08-01 10:05:00,36.01,36.02,35.87,35.91,19949.0,33.0296,33.0387,32.9012,32.9378,19949.0
2023-08-01 10:10:00,35.91,35.97,35.86,35.9,32662.0,32.9378,32.9929,32.892,32.9287,32662.0
2023-08-01 10:15:00,35.9,35.91,35.84,35.86,34741.0,32.9287,32.9378,32.8736,32.892,34741.0
2023-08-01 10:20:00,35.86,35.87,35.77,35.8,33637.0,32.892,32.9012,32.8094,32.837,33637.0
2023-08-01 10:25:00,35.8,35.83,35.76,35.77,24666.0,32.837,32.8645,32.8003,32.8094,24666.0
2023-08-01 10:30:00,35.76,35.77,35.69,35.77,43624.0,32.8003,32.8094,32.7361,32.8094,43624.0
2023-08-01 10:35:00,35.77,35.78,35.68,35.7,26029.0,32.8094,32.8186,32.7269,32.7452,26029.0
2023-08-01 10:40:00,35.7,35.73,35.66,35.68,22692.0,32.7452,32.7727,32.7085,32.7269,22692.0
2023-08-01 10:45:00,35.67,35.73,35.67,35.68,13981.0,32.7177,32.7727,32.7177,32.7269,13981.0
2023-08-01 10:50:00,35.68,35.77,35.64,35.75,36961.0,32.7269,32.8094,32.6902,32.7911,36961.0
2023-08-01 10:55:00,35.75,35.77,35.71,35.73,17737.0,32.7911,32.8094,32.7544,32.7727,17737.0
2023-08-01 11:00:00,35.74,35.8,35.73,35.8,12030.0,32.7819,32.837,32.7727,32.837,12030.0
2023-08-01 11:05:00,35.79,35.86,35.78,35.85,16271.0,32.8278,32.892,32.8186,32.8828,16271.0
2023-08-01 11:10:00,35.86,35.88,35.79,35.82,15185.0,32.892,32.9103,32.8278,32.8553,15185.0
2023-08-01 11:15:00,35.81,35.83,35.78,35.83,15197.0,32.8461,32.8645,32.8186,32.8645,15197.0
2023-08-01 11:20:00,35.83,35.83,35.8,35.81,9002.0,32.8645,32.8645,32.837,32.8461,9002.0
2023-08-01 11:25:00,35.82,35.82,35.78,35.8,12039.0,32.8553,32.8553,32.8186,32.837,12039.0
2023-08-01 11:30:00,35.8,35.82,35.77,35.82,16958.0,32.837,32.8553,32.8094,32.8553,16958.0
2023-08-01 11:35:00,35.82,35.83,35.79,35.81,9040.0,32.8553,32.8645,32.8278,32.8461,9040.0
2023-08-01 11:40:00,35.8,35.84,35.78,35.84,11668.0,32.837,32.8736,32.8186,32.8736,11668.0
2023-08-01 11:45:00,35.84,35.84,35.79,35.82,16322.0,32.8736,32.8736,32.8278,32.8553,16322.0
2023-08-01 11:50:00,35.82,35.87,35.81,35.86,14015.0,32.8553,32.9012,32.8461,32.892,14015.0
2023-08-01 11:55:00,35.87,35.89,35.84,35.89,12502.0,32.9012,32.9195,32.8736,32.9195,12502.0
2023-08-01 12:00:00,35.89,35.93,35.88,35.91,16366.0,32.9195,32.9562,32.9103,32.9378,16366.0
2023-08-01 12:05:00,35.91,35.92,35.88,35.91,11634.0,32.9378,32.947,32.9103,32.9378,11634.0
2023-08-01 12:10:00,35.91,35.94,35.91,35.94,13246.0,32.9378,32.9654,32.9378,32.9654,13246.0
2023-08-01 12:15:00,35.94,35.95,35.93,35.94,7103.0,32.9654,32.9745,32.9562,32.9654,7103.0
2023-08-01 12:20:00,35.93,35.93,35.89,35.91,6847.0,32.9562,32.9562,32.9195,32.9378,6847.0
2023-08-01 12:25:00,35.91,35.94,35.9,35.93,5974.0,32.9378,32.9654,32.9287,32.9562,5974.0
2023-08-01 12:30:00,35.93,35.96,35.9,35.95,13088.0,32.9562,32.9837,32.9287,32.9745,13088.0
2023-08-01 12:35:00,35.95,35.96,35.93,35.94,6593.0,32.9745,32.9837,32.9562,32.9654,6593.0
2023-08-01 12:40:00,35.94,36.02,35.93,36.0,10741.0,32.9654,33.0387,32.9562,33.0204,10741.0
2023-08-01 12:45:00,36.01,36.02,35.98,36.0,14500.0,33.0296,33.0387,33.0021,33.0204,14500.0
2023-08-01 12:50:00,36.0,36.0,35.97,35.98,8983.0,33.0204,33.0204,32.9929,33.0021,8983.0
2023-08-01 12:55:00,35.98,36.01,35.96,36.0,17808.0,33.0021,33.0296,32.9837,33.0204,17808.0
2023-08-01 13:00:00,36.0,36.0,35.97,35.98,10697.0,33.0204,33.0204,32.9929,33.0021,10697.0
2023-08-01 13:05:00,35.97,35.97,35.94,35.95,9473.0,32.9929,32.9929,32.9654,32.9745,9473.0
2023-08-01 13:10:00,35.95,36.0,35.95,35.99,18781.0,32.9745,33.0204,32.9745,33.0112,18781.0
2023-08-01 13:15:00,35.99,36.01,35.97,35.97,13830.0,33.0112,33.0296,32.9929,32.9929,13830.0
2023-08-01 13:20:00,35.97,36.0,35.97,35.99,6503.0,32.9929,33.0204,32.9929,33.0112,6503.0
2023-08-01 13:25:00,35.98,36.0,35.97,36.0,13983.0,33.0021,33.0204,32.9929,33.0204,13983.0
2023-08-01 13:30:00,36.0,36.01,35.98,35.98,10545.0,33.0204,33.0296,33.0021,33.0021,10545.0
2023-08-01 13:35:00,35.99,35.99,35.94,35.95,11267.0,33.0112,33.0112,32.9654,32.9745,11267.0
2023-08-01 13:40:00,35.94,35.97,35.94,35.96,8188.0,32.9654,32.9929,32.9654,32.9837,8188.0
2023-08-01 13:45:00,35.95,35.96,35.94,35.95,10329.0,32.9745,32.9837,32.9654,32.9745,10329.0
2023-08-01 13:50:00,35.95,35.97,35.95,35.97,11563.0,32.9745,32.9929,32.9745,32.9929,11563.0
2023-08-01 13:55:00,35.97,35.99,35.96,35.97,16707.0,32.9929,33.0112,32.9837,32.9929,16707.0
2023-08-01 14:00:00,35.97,35.98,35.95,35.97,12948.0,32.9929,33.0021,32.9745,32.9929,12948.0
2023-08-01 14:05:00,35.97,35.97,35.94,35.97,15834.0,32.9929,32.9929,32.9654,32.9929,15834.0
2023-08-01 14:10:00,35.97,35.97,35.94,35.95,10484.0,32.9929,32.9929,32.9654,32.9745,10484.0
2023-08-01 14:15:00,35.95,35.97,35.94,35.95,11520.0,32.9745,32.9929,32.9654,32.9745,11520.0
2023-08-01 14:20:00,35.95,35.95,35.88,35.9,16643.0,32.9745,32.9745,32.9103,32.9287,16643.0
2023-08-01 14:25:00,35.9,35.92,35.87,35.91,16993.0,32.9287,32.947,32.9012,32.9378,16993.0
2023-08-01 14:30:00,35.91,35.95,35.9,35.93,15206.0,32.9378,32.9745,32.9287,32.9562,15206.0
2023-08-01 14:35:00,35.93,35.93,35.91,35.93,6060.0,32.9562,32.9562,32.9378,32.9562,6060.0
2023-08-01 14:40:00,35.93,35.93,35.9,35.93,10909.0,32.9562,32.9562,32.9287,32.9562,10909.0
2023-08-01 14:45:00,35.92,35.92,35.9,35.9,6089.0,32.947,32.947,32.9287,32.9287,6089.0
2023-08-01 14:50:00,35.9,35.91,35.87,35.89,16399.0,32.9287,32.9378,32.9012,32.9195,16399.0
2023-08-01 14:55:00,35.89,35.95,35.89,35.94,13740.0,32.9195,32.9745,32.9195,32.9654,13740.0
2023-08-01 15:00:00,35.95,35.97,35.93,35.97,15372.0,32.9745,32.9929,32.9562,32.9929,15372.0
2023-08-01 15:05:00,35.97,35.97,35.94,35.94,11831.0,32.9929,32.9929,32.9654,32.9654,11831.0
2023-08-01 15:10:00,35.95,35.96,35.94,35.95,8965.0,32.9745,32.9837,32.9654,32.9745,8965.0
2023-08-01 15:15:00,35.96,35.96,35.94,35.95,11996.0,32.9837,32.9837,32.9654,32.9745,11996.0
2023-08-01 15:20:00,35.95,35.98,35.95,35.98,14950.0,32.9745,33.0021,32.9745,33.0021,14950.0
2023-08-01 15:25:00,35.98,35.98,35.95,35.97,21735.0,33.0021,33.0021,32.9745,32.9929,21735.0
2023-08-01 15:30:00,35.97,35.97,35.94,35.96,20332.0,32.9929,32.9929,32.9654,32.9837,20332.0
2023-08-01 15:35:00,35.96,35.96,35.9,35.91,38893.0,32.9837,32.9837,32.9287,32.9378,38893.0
2023-08-01 15:40:00,35.91,35.95,35.9,35.95,44413.0,32.9378,32.9745,32.9287,32.9745,44413.0
2023-08-01 15:45:00,35.95,35.95,35.92,35.93,33308.0,32.9745,32.9745,32.947,32.9562,33308.0
2023-08-01 15:50:00,35.92,35.98,35.92,35.98,67535.0,32.947,33.0021,32.947,33.0021,67535.0
2023-08-01 15:55:00,35.98,36.0,35.93,35.94,183178.0,33.0021,33.0204,32.9562,32.9654,183178.0
2023-08-02 09:30:00,35.89,36.35,35.89,36.03,228545.0,32.9195,33.3414,32.9195,33.0479,228545.0
2023-08-02 09:35:00,36.04,36.09,35.89,35.94,43079.0,33.0571,33.103,32.9195,32.9654,43079.0
2023-08-02 09:40:00,35.96,36.15,35.92,36.0,69062.0,32.9837,33.158,32.947,33.0204,69062.0
2023-08-02 09:45:00,36.0,36.18,35.94,36.16,39091.0,33.0204,33.1855,32.9654,33.1672,39091.0
2023-08-02 09:50:00,36.17,36.21,36.1,36.13,63517.0,33.1763,33.213,33.1121,33.1396,63517.0
2023-08-02 09:55:00,36.13,36.13,36.0,36.03,18096.0,33.1396,33.1396,33.0204,33.0479,18096.0
2023-08-02 10:00:00,36.05,36.27,36.05,36.24,147190.0,33.0663,33.2681,33.0663,33.2405,147190.0
2023-08-02 10:05:00,36.24,36.28,36.17,36.22,24993.0,33.2405,33.2772,33.1763,33.2222,24993.0
2023-08-02 10:10:00,36.22,36.27,36.21,36.21,21765.0,33.2222,33.2681,33.213,33.213,21765.0
2023-08-02 10:15:00,36.2,36.2,36.1,36.14,24045.0,33.2038,33.2038,33.1121,33.1488,24045.0
2023-08-02 10:20:00,36.13,36.25,36.13,36.23,23552.0,33.1396,33.2497,33.1396,33.2314,23552.0
2023-08-02 10:25:00,36.22,36.31,36.2,36.23,31364.0,33.2222,33.3047,33.2038,33.2314,31364.0
2023-08-02 10:30:00,36.24,36.37,36.23,36.35,62407.0,33.2405,33.3598,33.2314,33.3414,62407.0
2023-08-02 10:35:00,36.36,36.36,36.22,36.25,28138.0,33.3506,33.3506,33.2222,33.2497,28138.0
2023-08-02 10:40:00,36.24,36.29,36.23,36.26,33098.0,33.2405,33.2864,33.2314,33.2589,33098.0
2023-08-02 10:45:00,36.26,36.3,36.2,36.23,38491.0,33.2589,33.2956,33.2038,33.2314,38491.0
2023-08-02 10:50:00,36.23,36.32,36.21,36.3,45662.0,33.2314,33.3139,33.213,33.2956,45662.0
2023-08-02 10:55:00,36.3,36.4,36.27,36.4,46473.0,33.2956,33.3873,33.2681,33.3873,46473.0
2023-08-02 11:00:00,36.4,36.47,36.36,36.46,34432.0,33.3873,33.4515,33.3506,33.4423,34432.0
2023-08-02 11:05:00,36.46,36.49,36.43,36.48,21582.0,33.4423,33.4698,33.4148,33.4607,21582.0
2023-08-02 11:10:00,36.48,36.53,36.45,36.51,46498.0,33.4607,33.5065,33.4332,33.4882,46498.0
2023-08-02 11:15:00,36.51,36.55,36.49,36.54,52326.0,33.4882,33.5249,33.4698,33.5157,52326.0
2023-08-02 11:20:00,36.54,36.69,36.52,36.68,48709.0,33.5157,33.6533,33.4974,33.6441,48709.0
2023-08-02 11:25:00,36.68,36.81,36.67,36.8,72710.0,33.6441,33.7634,33.6349,33.7542,72710.0
2023-08-02 11:30:00,36.81,36.9,36.81,36.87,69893.0,33.7634,33.8459,33.7634,33.8184,69893.0
2023-08-02 11:35:00,36.87,36.9,36.8,36.83,51476.0,33.8184,33.8459,33.7542,33.7817,51476.0
2023-08-02 11:40:00,36.84,36.84,36.76,36.8,37198.0,33.7909,33.7909,33.7175,33.7542,37198.0
2023-08-02 11:45:00,36.81,36.93,36.81,36.9,101221.0,33.7634,33.8734,33.7634,33.8459,101221.0
2023-08-02 11:50:00,36.9,36.9,36.8,36.85,170525.0,33.8459,33.8459,33.7542,33.8,170525.0
2023-08-02 11:55:00,36.85,36.88,36.76,36.76,40341.0,33.8,33.8276,33.7175,33.7175,40341.0
2023-08-02 12:00:00,36.76,36.82,36.76,36.8,28660.0,33.7175,33.7725,33.7175,33.7542,28660.0
2023-08-02 12:05:00,36.81,36.84,36.78,36.84,19327.0,33.7634,33.7909,33.7358,33.7909,19327.0
2023-08-02 12:10:00,36.84,36.97,36.84,36.94,84663.0,33.7909,33.9101,33.7909,33.8826,84663.0
2023-08-02 12:15:00,36.94,36.94,36.82,36.83,33051.0,33.8826,33.8826,33.7725,33.7817,33051.0
2023-08-02 12:20:00,36.84,36.92,36.83,36.9,22085.0,33.7909,33.8643,33.7817,33.8459,22085.0
2023-08-02 12:25:00,36.91,36.96,36.91,36.93,25114.0,33.8551,33.9009,33.8551,33.8734,25114.0
2023-08-02 12:30:00,36.94,37.0,36.91,36.96,29629.0,33.8826,33.9376,33.8551,33.9009,29629.0
2023-08-02 12:35:00,36.95,37.0,36.95,36.97,20943.0,33.8918,33.9376,33.8918,33.9101,20943.0
2023-08-02 12:40:00,36.97,36.97,36.9,36.94,18377.0,33.9101,33.9101,33.8459,33.8826,18377.0
2023-08-02 12:45:00,36.95,36.97,36.93,36.93,14324.0,33.8918,33.9101,33.8734,33.8734,14324.0
2023-08-02 12:50:00,36.93,36.93,36.9,36.9,14225.0,33.8734,33.8734,33.8459,33.8459,14225.0
2023-08-02 12:55:00,36.89,36.91,36.86,36.87,26377.0,33.8367,33.8551,33.8092,33.8184,26377.0
2023-08-02 13:00:00,36.87,36.93,36.87,36.92,17299.0,33.8184,33.8734,33.8184,33.8643,17299.0
2023-08-02 13:05:00,36.91,36.92,36.88,36.91,15276.0,33.8551,33.8643,33.8276,33.8551,15276.0
2023-08-02 13:10:00,36.91,36.95,36.89,36.93,18304.0,33.8551,33.8918,33.8367,33.8734,18304.0
2023-08-02 13:15:00,36.94,36.96,36.92,36.94,27757.0,33.8826,33.9009,33.8643,33.8826,27757.0
2023-08-02 13:20:00,36.95,36.95,36.91,36.91,37085.0,33.8918,33.8918,33.8551,33.8551,37085.0
2023-08-02 13:25:00,36.91,36.93,36.9,36.93,16262.0,33.8551,33.8734,33.8459,33.8734,16262.0
2023-08-02 13:30:00,36.93,36.95,36.9,36.91,21384.0,33.8734,33.8918,33.8459,33.8551,21384.0
2023-08-02 13:35:00,36.91,36.94,36.89,36.93,23430.0,33.8551,33.8826,33.8367,33.8734,23430.0
2023-08-02 13:40:00,36.93,36.93,36.9,36.92,26419.0,33.8734,33.8734,33.8459,33.8643,26419.0
2023-08-02 13:45:00,36.91,36.94,36.91,36.91,37443.0,33.8551,33.8826,33.8551,33.8551,37443.0
2023-08-02 13:50:00,36.91,36.92,36.87,36.91,28743.0,33.8551,33.8643,33.8184,33.8551,28743.0
2023-08-02 13:55:00,36.92,36.95,36.91,36.95,14749.0,33.8643,33.8918,33.8551,33.8918,14749.0
2023-08-02 14:00:00,36.94,36.96,36.92,36.94,44474.0,33.8826,33.9009,33.8643,33.8826,44474.0
2023-08-02 14:05:00,36.94,36.94,36.9,36.91,30175.0,33.8826,33.8826,33.8459,33.8551,30175.0
2023-08-02 14:10:00,36.92,36.93,36.85,36.87,33104.0,33.8643,33.8734,33.8,33.8184,33104.0
2023-08-02 14:15:00,36.87,36.9,36.85,36.86,33581.0,33.8184,33.8459,33.8,33.8092,33581.0
2023-08-02 14:20:00,36.86,36.87,36.79,36.81,25919.0,33.8092,33.8184,33.745,33.7634,25919.0
2023-08-02 14:25:00,36.81,36.85,36.81,36.82,21493.0,33.7634,33.8,33.7634,33.7725,21493.0
2023-08-02 14:30:00,36.82,36.91,36.82,36.9,38077.0,33.7725,33.8551,33.7725,33.8459,38077.0
2023-08-02 14:35:00,36.91,36.91,36.87,36.89,19471.0,33.8551,33.8551,33.8184,33.8367,19471.0
2023-08-02 14:40:00,36.89,36.89,36.81,36.82,31474.0,33.8367,33.8367,33.7634,33.7725,31474.0
2023-08-02 14:45:00,36.81,36.84,36.76,36.79,31782.0,33.7634,33.7909,33.7175,33.745,31782.0
2023-08-02 14:50:00,36.79,36.82,36.79,36.79,22702.0,33.745,33.7725,33.745,33.745,22702.0
2023-08-02 14:55:00,36.8,36.83,36.78,36.83,20067.0,33.7542,33.7817,33.7358,33.7817,20067.0
2023-08-02 15:00:00,36.83,36.84,36.82,36.84,23091.0,33.7817,33.7909,33.7725,33.7909,23091.0
2023-08-02 15:05:00,36.84,36.85,36.79,36.82,37256.0,33.7909,33.8,33.745,33.7725,37256.0
2023-08-02 15:10:00,36.82,36.84,36.78,36.79,24784.0,33.7725,33.7909,33.7358,33.745,24784.0
2023-08-02 15:15:00,36.79,36.8,36.76,36.78,26414.0,33.745,33.7542,33.7175,33.7358,26414.0
2023-08-02 15:20:00,36.78,36.8,36.76,36.77,29229.0,33.7358,33.7542,33.7175,33.7267,29229.0
2023-08-02 15:25:00,36.77,36.77,36.74,36.75,75742.0,33.7267,33.7267,33.6992,33.7083,75742.0
2023-08-02 15:30:00,36.76,36.8,36.75,36.76,40435.0,33.7175,33.7542,33.7083,33.7175,40435.0
2023-08-02 15:35:00,36.76,36.79,36.73,36.77,39234.0,33.7175,33.745,33.69,33.7267,39234.0
2023-08-02 15:40:00,36.77,36.77,36.7,36.74,59227.0,33.7267,33.7267,33.6625,33.6992,59227.0
2023-08-02 15:45:00,36.74,36.79,36.73,36.76,67509.0,33.6992,33.745,33.69,33.7175,67509.0
2023-08-02 15:50:00,36.76,36.77,36.68,36.7,183479.0,33.7175,33.7267,33.6441,33.6625,183479.0
2023-08-02 15:55:00,36.7,36.72,36.58,36.58,485017.0,33.6625,33.6808,33.5524,33.5524,485017.0
2023-08-03 09:30:00,36.61,36.78,36.54,36.65,67766.0,33.5799,33.7358,33.5157,33.6166,67766.0
2023-08-03 09:35:00,36.64,36.68,36.44,36.44,44062.0,33.6074,33.6441,33.424,33.424,44062.0
2023-08-03 09:40:00,36.45,36.48,36.38,36.38,40433.0,33.4332,33.4607,33.3689,33.3689,40433.0
2023-08-03 09:45:00,36.38,36.42,36.23,36.38,42319.0,33.3689,33.4056,33.2314,33.3689,42319.0
2023-08-03 09:50:00,36.37,36.45,36.32,36.44,17280.0,33.3598,33.4332,33.3139,33.424,17280.0
2023-08-03 09:55:00,36.45,36.45,36.31,36.33,27730.0,33.4332,33.4332,33.3047,33.3231,27730.0
2023-08-03 10:00:00,36.34,36.41,36.29,36.38,27355.0,33.3323,33.3965,33.2864,33.3689,27355.0
2023-08-03 10:05:00,36.39,36.49,36.38,36.46,31407.0,33.3781,33.4698,33.3689,33.4423,31407.0
2023-08-03 10:10:00,36.47,36.53,36.46,36.48,25338.0,33.4515,33.5065,33.4423,33.4607,25338.0
2023-08-03 10:15:00,36.48,36.59,36.44,36.59,19906.0,33.4607,33.5616,33.424,33.5616,19906.0
2023-08-03 10:20:00,36.59,36.64,36.58,36.62,20331.0,33.5616,33.6074,33.5524,33.5891,20331.0
2023-08-03 10:25:00,36.62,36.68,36.61,36.64,51509.0,33.5891,33.6441,33.5799,33.6074,51509.0
2023-08-03 10:30:00,36.64,36.64,36.55,36.6,94716.0,33.6074,33.6074,33.5249,33.5707,94716.0
2023-08-03 10:35:00,36.6,36.61,36.47,36.5,33035.0,33.5707,33.5799,33.4515,33.479,33035.0
2023-08-03 10:40:00,36.5,36.51,36.43,36.51,23495.0,33.479,33.4882,33.4148,33.4882,23495.0
2023-08-03 10:45:00,36.51,36.55,36.5,36.54,22504.0,33.4882,33.5249,33.479,33.5157,22504.0
2023-08-03 10:50:00,36.54,36.61,36.54,36.6,26877.0,33.5157,33.5799,33.5157,33.5707,26877.0
2023-08-03 10:55:00,36.59,36.62,36.56,36.59,38847.0,33.5616,33.5891,33.5341,33.5616,38847.0
2023-08-03 11:00:00,36.59,36.64,36.52,36.63,13666.0,33.5616,33.6074,33.4974,33.5983,13666.0
2023-08-03 11:05:00,36.62,36.64,36.61,36.61,11520.0,33.5891,33.6074,33.5799,33.5799,11520.0
2023-08-03 11:10:00,36.61,36.67,36.59,36.66,16632.0,33.5799,33.6349,33.5616,33.6258,16632.0
2023-08-03 11:15:00,36.66,36.74,36.64,36.73,26501.0,33.6258,33.6992,33.6074,33.69,26501.0
2023-08-03 11:20:00,36.75,36.9,36.75,36.9,14784.0,33.7083,33.8459,33.7083,33.8459,14784.0
2023-08-03 11:25:00,36.9,36.95,36.88,36.93,22999.0,33.8459,33.8918,33.8276,33.8734,22999.0
2023-08-03 11:30:00,36.92,36.93,36.82,36.86,58822.0,33.8643,33.8734,33.7725,33.8092,58822.0
2023-08-03 11:35:00,36.87,36.93,36.86,36.87,26477.0,33.8184,33.8734,33.8092,33.8184,26477.0
2023-08-03 11:40:00,36.87,36.93,36.86,36.88,17877.0,33.8184,33.8734,33.8092,33.8276,17877.0
2023-08-03 11:45:00,36.87,36.98,36.86,36.98,19352.0,33.8184,33.9193,33.8092,33.9193,19352.0
2023-08-03 11:50:00,36.98,37.04,36.97,37.04,17113.0,33.9193,33.9743,33.9101,33.9743,17113.0
2023-08-03 11:55:00,37.04,37.07,37.02,37.03,26771.0,33.9743,34.0018,33.956,33.9652,26771.0
2023-08-03 12:00:00,37.03,37.09,37.03,37.07,14924.0,33.9652,34.0202,33.9652,34.0018,14924.0
2023-08-03 12:05:00,37.08,37.08,37.01,37.02,20590.0,34.011,34.011,33.9468,33.956,20590.0
2023-08-03 12:10:00,37.02,37.06,37.0,37.01,17837.0,33.956,33.9927,33.9376,33.9468,17837.0
2023-08-03 12:15:00,37.0,37.03,36.97,37.03,30299.0,33.9376,33.9652,33.9101,33.9652,30299.0
2023-08-03 12:20:00,37.02,37.05,37.0,37.04,14163.0,33.956,33.9835,33.9376,33.9743,14163.0
2023-08-03 12:25:00,37.04,37.08,37.02,37.06,15893.0,33.9743,34.011,33.956,33.9927,15893.0
2023-08-03 12:30:00,37.07,37.08,37.04,37.05,9863.0,34.0018,34.011,33.9743,33.9835,9863.0
2023-08-03 12:35:00,37.05,37.06,36.98,37.01,12360.0,33.9835,33.9927,33.9193,33.9468,12360.0
2023-08-03 12:40:00,37.01,37.08,37.01,37.07,8408.0,33.9468,34.011,33.9468,34.0018,8408.0
2023-08-03 12:45:00,37.07,37.12,37.06,37.1,17521.0,34.0018,34.0477,33.9927,34.0294,17521.0
2023-08-03 12:50:00,37.11,37.16,37.1,37.16,22858.0,34.0385,34.0844,34.0294,34.0844,22858.0
2023-08-03 12:55:00,37.16,37.16,37.08,37.1,10881.0,34.0844,34.0844,34.011,34.0294,10881.0
2023-08-03 13:00:00,37.1,37.15,37.09,37.1,19474.0,34.0294,34.0752,34.0202,34.0294,19474.0
2023-08-03 13:05:00,37.09,37.14,37.08,37.09,12913.0,34.0202,34.066,34.011,34.0202,12913.0
2023-08-03 13:10:00,37.1,37.13,37.1,37.13,12374.0,34.0294,34.0569,34.0294,34.0569,12374.0
2023-08-03 13:15:00,37.12,37.13,37.08,37.09,16813.0,34.0477,34.0569,34.011,34.0202,16813.0
2023-08-03 13:20:00,37.09,37.18,37.08,37.18,13500.0,34.0202,34.1027,34.011,34.1027,13500.0
2023-08-03 13:25:00,37.19,37.2,37.17,37.17,16171.0,34.1119,34.1211,34.0936,34.0936,16171.0
2023-08-03 13:30:00,37.18,37.2,37.14,37.15,12804.0,34.1027,34.1211,34.066,34.0752,12804.0
2023-08-03 13:35:00,37.16,37.16,37.12,37.12,13215.0,34.0844,34.0844,34.0477,34.0477,13215.0
2023-08-03 13:40:00,37.11,37.15,37.09,37.15,30158.0,34.0385,34.0752,34.0202,34.0752,30158.0
2023-08-03 13:45:00,37.15,37.17,37.14,37.15,14661.0,34.0752,34.0936,34.066,34.0752,14661.0
2023-08-03 13:50:00,37.15,37.15,37.05,37.11,17108.0,34.0752,34.0752,33.9835,34.0385,17108.0
2023-08-03 13:55:00,37.11,37.11,36.98,36.99,14207.0,34.0385,34.0385,33.9193,33.9285,14207.0
2023-08-03 14:00:00,36.98,37.01,36.95,37.0,11416.0,33.9193,33.9468,33.8918,33.9376,11416.0
2023-08-03 14:05:00,37.0,37.03,36.97,36.98,12328.0,33.9376,33.9652,33.9101,33.9193,12328.0
2023-08-03 14:10:00,36.98,36.99,36.95,36.98,11638.0,33.9193,33.9285,33.8918,33.9193,11638.0
2023-08-03 14:15:00,36.98,36.98,36.93,36.95,9874.0,33.9193,33.9193,33.8734,33.8918,9874.0
2023-08-03 14:20:00,36.95,36.95,36.91,36.93,19720.0,33.8918,33.8918,33.8551,33.8734,19720.0
2023-08-03 14:25:00,36.93,36.94,36.89,36.91,15941.0,33.8734,33.8826,33.8367,33.8551,15941.0
2023-08-03 14:30:00,36.91,36.91,36.83,36.83,13880.0,33.8551,33.8551,33.7817,33.7817,13880.0
2023-08-03 14:35:00,36.83,36.83,36.76,36.79,21318.0,33.7817,33.7817,33.7175,33.745,21318.0
2023-08-03 14:40:00,36.8,36.8,36.77,36.77,14283.0,33.7542,33.7542,33.7267,33.7267,14283.0
2023-08-03 14:45:00,36.77,36.78,36.7,36.73,35270.0,33.7267,33.7358,33.6625,33.69,35270.0
2023-08-03 14:50:00,36.72,36.76,36.72,36.76,44120.0,33.6808,33.7175,33.6808,33.7175,44120.0
2023-08-03 14:55:00,36.76,36.76,36.72,36.73,18452.0,33.7175,33.7175,33.6808,33.69,18452.0
2023-08-03 15:00:00,36.73,36.73,36.68,36.71,44731.0,33.69,33.69,33.6441,33.6716,44731.0
2023-08-03 15:05:00,36.71,36.72,36.66,36.69,34507.0,33.6716,33.6808,33.6258,33.6533,34507.0
2023-08-03 15:10:00,36.69,36.7,36.64,36.66,36017.0,33.6533,33.6625,33.6074,33.6258,36017.0
2023-08-03 15:15:00,36.66,36.68,36.63,36.66,30313.0,33.6258,33.6441,33.5983,33.6258,30313.0
2023-08-03 15:20:00,36.66,36.66,36.63,36.65,28292.0,33.6258,33.6258,33.5983,33.6166,28292.0
2023-08-03 15:25:00,36.65,36.65,36.61,36.64,37107.0,33.6166,33.6166,33.5799,33.6074,37107.0
2023-08-03 15:30:00,36.64,36.65,36.61,36.62,25338.0,33.6074,33.6166,33.5799,33.5891,25338.0
2023-08-03 15:35:00,36.62,36.65,36.61,36.64,29074.0,33.5891,33.6166,33.5799,33.6074,29074.0
2023-08-03 15:40:00,36.63,36.67,36.63,36.65,39253.0,33.5983,33.6349,33.5983,33.6166,39253.0
2023-08-03 15:45:00,36.64,36.66,36.59,36.62,82664.0,33.6074,33.6258,33.5616,33.5891,82664.0
2023-08-03 15:50:00,36.62,36.65,36.58,36.62,99774.0,33.5891,33.6166,33.5524,33.5891,99774.0
2023-08-03 15:55:00,36.63,36.68,36.61,36.61,222737.0,33.5983,33.6441,33.5799,33.5799,222737.0
2023-08-04 09:30:00,36.6,36.73,36.56,36.64,25108.0,33.5707,33.69,33.5341,33.6074,25108.0
2023-08-04 09:35:00,36.68,36.71,36.48,36.62,25444.0,33.6441,33.6716,33.4607,33.5891,25444.0
2023-08-04 09:40:00,36.64,36.85,36.62,36.85,56905.0,33.6074,33.8,33.5891,33.8,56905.0
2023-08-04 09:45:00,36.84,36.93,36.84,36.91,19237.0,33.7909,33.8734,33.7909,33.8551,19237.0
2023-08-04 09:50:00,36.89,36.97,36.87,36.92,8767.0,33.8367,33.9101,33.8184,33.8643,8767.0
2023-08-04 09:55:00,36.9,36.94,36.86,36.94,23865.0,33.8459,33.8826,33.8092,33.8826,23865.0
2023-08-04 10:00:00,36.95,36.96,36.87,36.89,18372.0,33.8918,33.9009,33.8184,33.8367,18372.0
2023-08-04 10:05:00,36.88,36.88,36.77,36.81,14605.0,33.8276,33.8276,33.7267,33.7634,14605.0
2023-08-04 10:10:00,36.83,36.91,36.82,36.89,9700.0,33.7817,33.8551,33.7725,33.8367,9700.0
2023-08-04 10:15:00,36.88,36.93,36.84,36.92,17867.0,33.8276,33.8734,33.7909,33.8643,17867.0
2023-08-04 10:20:00,36.91,36.97,36.89,36.97,11867.0,33.8551,33.9101,33.8367,33.9101,11867.0
2023-08-04 10:25:00,36.96,37.0,36.94,36.99,13430.0,33.9009,33.9376,33.8826,33.9285,13430.0
2023-08-04 10:30:00,37.0,37.03,36.98,37.01,14355.0,33.9376,33.9652,33.9193,33.9468,14355.0
2023-08-04 10:35:00,37.01,37.01,36.95,36.98,8716.0,33.9468,33.9468,33.8918,33.9193,8716.0
2023-08-04 10:40:00,36.98,37.02,36.96,37.01,11005.0,33.9193,33.956,33.9009,33.9468,11005.0
2023-08-04 10:45:00,37.01,37.01,36.95,36.98,10832.0,33.9468,33.9468,33.8918,33.9193,10832.0
2023-08-04 10:50:00,36.97,36.98,36.93,36.93,13426.0,33.9101,33.9193,33.8734,33.8734,13426.0
2023-08-04 10:55:00,36.91,37.0,36.91,36.98,10017.0,33.8551,33.9376,33.8551,33.9193,10017.0
2023-08-04 11:00:00,36.99,36.99,36.87,36.9,13813.0,33.9285,33.9285,33.8184,33.8459,13813.0
2023-08-04 11:05:00,36.89,36.93,36.81,36.83,18264.0,33.8367,33.8734,33.7634,33.7817,18264.0
2023-08-04 11:10:00,36.83,36.89,36.82,36.87,8543.0,33.7817,33.8367,33.7725,33.8184,8543.0
2023-08-04 11:15:00,36.87,36.88,36.84,36.88,7310.0,33.8184,33.8276,33.7909,33.8276,7310.0
2023-08-04 11:20:00,36.87,36.9,36.86,36.88,14883.0,33.8184,33.8459,33.8092,33.8276,14883.0
2023-08-04 11:25:00,36.87,36.89,36.85,36.87,5353.0,33.8184,33.8367,33.8,33.8184,5353.0
2023-08-04 11:30:00,36.87,36.89,36.81,36.82,8936.0,33.8184,33.8367,33.7634,33.7725,8936.0
2023-08-04 11:35:00,36.83,36.86,36.82,36.85,15117.0,33.7817,33.8092,33.7725,33.8,15117.0
2023-08-04 11:40:00,36.84,36.85,36.82,36.84,7149.0,33.7909,33.8,33.7725,33.7909,7149.0
2023-08-04 11:45:00,36.84,36.84,36.78,36.8,24439.0,33.7909,33.7909,33.7358,33.7542,24439.0
2023-08-04 11:50:00,36.81,36.85,36.81,36.85,13447.0,33.7634,33.8,33.7634,33.8,13447.0
2023-08-04 11:55:00,36.86,36.87,36.82,36.84,3611.0,33.8092,33.8184,33.7725,33.7909,3611.0
2023-08-04 12:00:00,36.83,36.86,36.83,36.86,9807.0,33.7817,33.8092,33.7817,33.8092,9807.0
2023-08-04 12:05:00,36.86,36.9,36.82,36.9,16361.0,33.8092,33.8459,33.7725,33.8459,16361.0
2023-08-04 12:10:00,36.89,36.94,36.88,36.93,3986.0,33.8367,33.8826,33.8276,33.8734,3986.0
2023-08-04 12:15:00,36.94,37.04,36.94,37.02,11428.0,33.8826,33.9743,33.8826,33.956,11428.0
2023-08-04 12:20:00,37.02,37.11,37.02,37.04,20312.0,33.956,34.0385,33.956,33.9743,20312.0
2023-08-04 12:25:00,37.05,37.09,37.04,37.05,5519.0,33.9835,34.0202,33.9743,33.9835,5519.0
2023-08-04 12:30:00,37.06,37.09,37.02,37.05,16023.0,33.9927,34.0202,33.956,33.9835,16023.0
2023-08-04 12:35:00,37.06,37.09,37.04,37.08,7690.0,33.9927,34.0202,33.9743,34.011,7690.0
2023-08-04 12:40:00,37.08,37.1,37.06,37.09,6653.0,34.011,34.0294,33.9927,34.0202,6653.0
2023-08-04 12:45:00,37.08,37.08,37.05,37.05,2841.0,34.011,34.011,33.9835,33.9835,2841.0
2023-08-04 12:50:00,37.05,37.06,37.04,37.05,5771.0,33.9835,33.9927,33.9743,33.9835,5771.0
2023-08-04 12:55:00,37.05,37.06,37.02,37.04,8877.0,33.9835,33.9927,33.956,33.9743,8877.0
2023-08-04 13:00:00,37.04,37.04,37.01,37.03,7604.0,33.9743,33.9743,33.9468,33.9652,7604.0
2023-08-04 13:05:00,37.03,37.04,36.99,36.99,6409.0,33.9652,33.9743,33.9285,33.9285,6409.0
2023-08-04 13:10:00,36.99,37.0,36.97,37.0,7677.0,33.9285,33.9376,33.9101,33.9376,7677.0
2023-08-04 13:15:00,37.0,37.0,36.94,36.95,12559.0,33.9376,33.9376,33.8826,33.8918,12559.0
2023-08-04 13:20:00,36.95,36.98,36.95,36.98,8842.0,33.8918,33.9193,33.8918,33.9193,8842.0
2023-08-04 13:25:00,36.98,36.99,36.92,36.93,11161.0,33.9193,33.9285,33.8643,33.8734,11161.0
2023-08-04 13:30:00,36.92,36.93,36.91,36.91,6901.0,33.8643,33.8734,33.8551,33.8551,6901.0
2023-08-04 13:35:00,36.91,36.94,36.88,36.88,7317.0,33.8551,33.8826,33.8276,33.8276,7317.0
2023-08-04 13:40:00,36.88,36.91,36.88,36.88,8244.0,33.8276,33.8551,33.8276,33.8276,8244.0
2023-08-04 13:45:00,36.88,36.9,36.86,36.87,6698.0,33.8276,33.8459,33.8092,33.8184,6698.0
2023-08-04 13:50:00,36.87,36.87,36.82,36.84,10067.0,33.8184,33.8184,33.7725,33.7909,10067.0
2023-08-04 13:55:00,36.84,36.84,36.77,36.78,10026.0,33.7909,33.7909,33.7267,33.7358,10026.0
2023-08-04 14:00:00,36.78,36.79,36.68,36.68,21873.0,33.7358,33.745,33.6441,33.6441,21873.0
2023-08-04 14:05:00,36.67,36.7,36.64,36.65,9578.0,33.6349,33.6625,33.6074,33.6166,9578.0
2023-08-04 14:10:00,36.64,36.69,36.63,36.68,7974.0,33.6074,33.6533,33.5983,33.6441,7974.0
2023-08-04 14:15:00,36.69,36.69,36.62,36.65,18159.0,33.6533,33.6533,33.5891,33.6166,18159.0
2023-08-04 14:20:00,36.64,36.64,36.51,36.52,20225.0,33.6074,33.6074,33.4882,33.4974,20225.0
2023-08-04 14:25:00,36.52,36.54,36.47,36.47,33045.0,33.4974,33.5157,33.4515,33.4515,33045.0
2023-08-04 14:30:00,36.47,36.49,36.4,36.43,52577.0,33.4515,33.4698,33.3873,33.4148,52577.0
2023-08-04 14:35:00,36.42,36.42,36.34,36.34,35730.0,33.4056,33.4056,33.3323,33.3323,35730.0
2023-08-04 14:40:00,36.34,36.38,36.29,36.36,68120.0,33.3323,33.3689,33.2864,33.3506,68120.0
2023-08-04 14:45:00,36.35,36.36,36.29,36.36,39412.0,33.3414,33.3506,33.2864,33.3506,39412.0
2023-08-04 14:50:00,36.36,36.41,36.33,36.34,22403.0,33.3506,33.3965,33.3231,33.3323,22403.0
2023-08-04 14:55:00,36.33,36.36,36.31,36.34,14864.0,33.3231,33.3506,33.3047,33.3323,14864.0
2023-08-04 15:00:00,36.34,36.41,36.34,36.4,15958.0,33.3323,33.3965,33.3323,33.3873,15958.0
2023-08-04 15:05:00,36.4,36.41,36.32,36.33,13890.0,33.3873,33.3965,33.3139,33.3231,13890.0
2023-08-04 15:10:00,36.33,36.37,36.33,36.36,15707.0,33.3231,33.3598,33.3231,33.3506,15707.0
2023-08-04 15:15:00,36.36,36.4,36.35,36.38,19120.0,33.3506,33.3873,33.3414,33.3689,19120.0
2023-08-04 15:20:00,36.38,36.38,36.33,36.34,16534.0,33.3689,33.3689,33.3231,33.3323,16534.0
2023-08-04 15:25:00,36.35,36.35,36.33,36.35,13136.0,33.3414,33.3414,33.3231,33.3414,13136.0
2023-08-04 15:30:00,36.35,36.37,36.32,36.32,27116.0,33.3414,33.3598,33.3139,33.3139,27116.0
2023-08-04 15:35:00,36.33,36.34,36.27,36.27,30919.0,33.3231,33.3323,33.2681,33.2681,30919.0
2023-08-04 15:40:00,36.27,36.28,36.24,36.27,26703.0,33.2681,33.2772,33.2405,33.2681,26703.0
2023-08-04 15:45:00,36.27,36.28,36.24,36.27,37631.0,33.2681,33.2772,33.2405,33.2681,37631.0
2023-08-04 15:50:00,36.26,36.29,36.24,36.26,78181.0,33.2589,33.2864,33.2405,33.2589,78181.0
2023-08-04 15:55:00,36.25,36.3,36.24,36.27,179545.0,33.2497,33.2956,33.2405,33.2681,179545.0
2023-08-07 09:30:00,36.39,36.6,36.37,36.54,18390.0,33.3781,33.5707,33.3598,33.5157,18390.0
2023-08-07 09:35:00,36.56,36.56,36.42,36.42,12768.0,33.5341,33.5341,33.4056,33.4056,12768.0
2023-08-07 09:40:00,36.42,36.5,36.27,36.28,20245.0,33.4056,33.479,33.2681,33.2772,20245.0
2023-08-07 09:45:00,36.26,36.34,36.25,36.3,11832.0,33.2589,33.3323,33.2497,33.2956,11832.0
2023-08-07 09:50:00,36.32,36.32,36.24,36.3,21706.0,33.3139,33.3139,33.2405,33.2956,21706.0
2023-08-07 09:55:00,36.3,36.31,36.22,36.26,12702.0,33.2956,33.3047,33.2222,33.2589,12702.0
2023-08-07 10:00:00,36.29,36.29,36.17,36.22,14463.0,33.2864,33.2864,33.1763,33.2222,14463.0
2023-08-07 10:05:00,36.23,36.25,36.18,36.22,23012.0,33.2314,33.2497,33.1855,33.2222,23012.0
2023-08-07 10:10:00,36.25,36.3,36.25,36.27,5976.0,33.2497,33.2956,33.2497,33.2681,5976.0
2023-08-07 10:15:00,36.27,36.3,36.24,36.29,6564.0,33.2681,33.2956,33.2405,33.2864,6564.0
2023-08-07 10:20:00,36.28,36.35,36.27,36.33,8952.0,33.2772,33.3414,33.2681,33.3231,8952.0
2023-08-07 10:25:00,36.34,36.35,36.3,36.34,15539.0,33.3323,33.3414,33.2956,33.3323,15539.0
2023-08-07 10:30:00,36.35,36.39,36.32,36.35,11865.0,33.3414,33.3781,33.3139,33.3414,11865.0
2023-08-07 10:35:00,36.36,36.37,36.33,36.36,5971.0,33.3506,33.3598,33.3231,33.3506,5971.0
2023-08-07 10:40:00,36.36,36.38,36.32,36.38,7108.0,33.3506,33.3689,33.3139,33.3689,7108.0
2023-08-07 10:45:00,36.37,36.39,36.33,36.38,11980.0,33.3598,33.3781,33.3231,33.3689,11980.0
2023-08-07 10:50:00,36.39,36.39,36.34,36.37,8384.0,33.3781,33.3781,33.3323,33.3598,8384.0
2023-08-07 10:55:00,36.37,36.39,36.36,36.39,5856.0,33.3598,33.3781,33.3506,33.3781,5856.0
2023-08-07 11:00:00,36.39,36.43,36.39,36.42,4201.0,33.3781,33.4148,33.3781,33.4056,4201.0
2023-08-07 11:05:00,36.42,36.44,36.41,36.44,11795.0,33.4056,33.424,33.3965,33.424,11795.0
2023-08-07 11:10:00,36.44,36.46,36.42,36.42,8589.0,33.424,33.4423,33.4056,33.4056,8589.0
2023-08-07 11:15:00,36.41,36.42,36.36,36.37,8800.0,33.3965,33.4056,33.3506,33.3598,8800.0
2023-08-07 11:20:00,36.38,36.44,36.37,36.44,8738.0,33.3689,33.424,33.3598,33.424,8738.0
2023-08-07 11:25:00,36.44,36.44,36.41,36.41,3095.0,33.424,33.424,33.3965,33.3965,3095.0
2023-08-07 11:30:00,36.42,36.43,36.37,36.38,9154.0,33.4056,33.4148,33.3598,33.3689,9154.0
2023-08-07 11:35:00,36.38,36.4,36.34,36.38,8697.0,33.3689,33.3873,33.3323,33.3689,8697.0
2023-08-07 11:40:00,36.38,36.41,36.36,36.36,5471.0,33.3689,33.3965,33.3506,33.3506,5471.0
2023-08-07 11:45:00,36.36,36.37,36.32,36.33,4923.0,33.3506,33.3598,33.3139,33.3231,4923.0
2023-08-07 11:50:00,36.33,36.36,36.32,36.34,9532.0,33.3231,33.3506,33.3139,33.3323,9532.0
2023-08-07 11:55:00,36.33,36.34,36.3,36.31,5533.0,33.3231,33.3323,33.2956,33.3047,5533.0
2023-08-07 12:00:00,36.3,36.31,36.23,36.23,8431.0,33.2956,33.3047,33.2314,33.2314,8431.0
2023-08-07 12:05:00,36.23,36.24,36.17,36.18,7701.0,33.2314,33.2405,33.1763,33.1855,7701.0
2023-08-07 12:10:00,36.17,36.19,36.14,36.15,9709.0,33.1763,33.1947,33.1488,33.158,9709.0
2023-08-07 12:15:00,36.15,36.22,36.13,36.22,9144.0,33.158,33.2222,33.1396,33.2222,9144.0
2023-08-07 12:20:00,36.22,36.24,36.21,36.21,5931.0,33.2222,33.2405,33.213,33.213,5931.0
2023-08-07 12:25:00,36.2,36.24,36.19,36.23,7506.0,33.2038,33.2405,33.1947,33.2314,7506.0
2023-08-07 12:30:00,36.23,36.24,36.2,36.22,7884.0,33.2314,33.2405,33.2038,33.2222,7884.0
2023-08-07 12:35:00,36.22,36.23,36.17,36.18,7310.0,33.2222,33.2314,33.1763,33.1855,7310.0
2023-08-07 12:40:00,36.17,36.22,36.16,36.21,6907.0,33.1763,33.2222,33.1672,33.213,6907.0
2023-08-07 12:45:00,36.21,36.23,36.19,36.2,7516.0,33.213,33.2314,33.1947,33.2038,7516.0
2023-08-07 12:50:00,36.21,36.24,36.2,36.23,5042.0,33.213,33.2405,33.2038,33.2314,5042.0
2023-08-07 12:55:00,36.23,36.23,36.18,36.2,7818.0,33.2314,33.2314,33.1855,33.2038,7818.0
2023-08-07 13:00:00,36.19,36.19,36.15,36.18,7849.0,33.1947,33.1947,33.158,33.1855,7849.0
2023-08-07 13:05:00,36.18,36.2,36.17,36.18,6730.0,33.1855,33.2038,33.1763,33.1855,6730.0
2023-08-07 13:10:00,36.18,36.19,36.15,36.18,19403.0,33.1855,33.1947,33.158,33.1855,19403.0
2023-08-07 13:15:00,36.18,36.18,36.13,36.16,28092.0,33.1855,33.1855,33.1396,33.1672,28092.0
2023-08-07 13:20:00,36.16,36.16,36.1,36.11,8852.0,33.1672,33.1672,33.1121,33.1213,8852.0
2023-08-07 13:25:00,36.1,36.13,36.06,36.08,28606.0,33.1121,33.1396,33.0754,33.0938,28606.0
2023-08-07 13:30:00,36.09,36.13,36.08,36.12,26126.0,33.103,33.1396,33.0938,33.1305,26126.0
2023-08-07 13:35:00,36.12,36.12,36.1,36.1,5549.0,33.1305,33.1305,33.1121,33.1121,5549.0
2023-08-07 13:40:00,36.1,36.14,36.1,36.12,7197.0,33.1121,33.1488,33.1121,33.1305,7197.0
2023-08-07 13:45:00,36.12,36.13,36.1,36.13,3809.0,33.1305,33.1396,33.1121,33.1396,3809.0
2023-08-07 13:50:00,36.13,36.14,36.12,36.12,6567.0,33.1396,33.1488,33.1305,33.1305,6567.0
2023-08-07 13:55:00,36.12,36.13,36.11,36.12,16443.0,33.1305,33.1396,33.1213,33.1305,16443.0
2023-08-07 14:00:00,36.11,36.13,36.1,36.12,8264.0,33.1213,33.1396,33.1121,33.1305,8264.0
2023-08-07 14:05:00,36.11,36.11,36.09,36.1,8136.0,33.1213,33.1213,33.103,33.1121,8136.0
2023-08-07 14:10:00,36.1,36.11,36.08,36.1,11767.0,33.1121,33.1213,33.0938,33.1121,11767.0
2023-08-07 14:15:00,36.11,36.13,36.09,36.1,11027.0,33.1213,33.1396,33.103,33.1121,11027.0
2023-08-07 14:20:00,36.09,36.09,36.06,36.07,32095.0,33.103,33.103,33.0754,33.0846,32095.0
2023-08-07 14:25:00,36.08,36.08,36.04,36.04,5775.0,33.0938,33.0938,33.0571,33.0571,5775.0
2023-08-07 14:30:00,36.05,36.06,36.04,36.06,8141.0,33.0663,33.0754,33.0571,33.0754,8141.0
2023-08-07 14:35:00,36.05,36.07,36.02,36.02,12494.0,33.0663,33.0846,33.0387,33.0387,12494.0
2023-08-07 14:40:00,36.02,36.06,36.01,36.05,15438.0,33.0387,33.0754,33.0296,33.0663,15438.0
2023-08-07 14:45:00,36.05,36.08,36.03,36.08,9771.0,33.0663,33.0938,33.0479,33.0938,9771.0
2023-08-07 14:50:00,36.08,36.1,36.07,36.09,9240.0,33.0938,33.1121,33.0846,33.103,9240.0
2023-08-07 14:55:00,36.1,36.12,36.09,36.11,9339.0,33.1121,33.1305,33.103,33.1213,9339.0
2023-08-07 15:00:00,36.11,36.12,36.09,36.1,9109.0,33.1213,33.1305,33.103,33.1121,9109.0
2023-08-07 15:05:00,36.09,36.1,36.06,36.07,7104.0,33.103,33.1121,33.0754,33.0846,7104.0
2023-08-07 15:10:00,36.06,36.07,36.03,36.03,10617.0,33.0754,33.0846,33.0479,33.0479,10617.0
2023-08-07 15:15:00,36.03,36.03,35.98,36.0,15985.0,33.0479,33.0479,33.0021,33.0204,15985.0
2023-08-07 15:20:00,35.99,36.0,35.97,35.98,14074.0,33.0112,33.0204,32.9929,33.0021,14074.0
2023-08-07 15:25:00,35.98,36.03,35.98,36.02,18643.0,33.0021,33.0479,33.0021,33.0387,18643.0
2023-08-07 15:30:00,36.02,36.03,35.99,36.0,15150.0,33.0387,33.0479,33.0112,33.0204,15150.0
2023-08-07 15:35:00,36.01,36.09,36.0,36.08,24137.0,33.0296,33.103,33.0204,33.0938,24137.0
2023-08-07 15:40:00,36.08,36.09,36.06,36.07,32116.0,33.0938,33.103,33.0754,33.0846,32116.0
2023-08-07 15:45:00,36.06,36.07,36.03,36.04,45209.0,33.0754,33.0846,33.0479,33.0571,45209.0
2023-08-07 15:50:00,36.04,36.13,36.03,36.13,67892.0,33.0571,33.1396,33.0479,33.1396,67892.0
2023-08-07 15:55:00,36.13,36.15,36.11,36.14,156397.0,33.1396,33.158,33.1213,33.1488,156397.0
2023-08-08 09:30:00,35.56,35.61,35.4,35.6,62290.0,32.6168,32.6627,32.4701,32.6535,62290.0
2023-08-08 09:35:00,35.59,35.61,35.41,35.41,85673.0,32.6443,32.6627,32.4792,32.4792,85673.0
2023-08-08 09:40:00,35.41,35.5,35.38,35.5,63652.0,32.4792,32.5618,32.4517,32.5618,63652.0
2023-08-08 09:45:00,35.48,35.54,35.42,35.42,18178.0,32.5434,32.5985,32.4884,32.4884,18178.0
2023-08-08 09:50:00,35.42,35.56,35.41,35.54,12066.0,32.4884,32.6168,32.4792,32.5985,12066.0
2023-08-08 09:55:00,35.54,35.55,35.49,35.55,11049.0,32.5985,32.6076,32.5526,32.6076,11049.0
2023-08-08 10:00:00,35.53,35.56,35.51,35.54,29214.0,32.5893,32.6168,32.571,32.5985,29214.0
2023-08-08 10:05:00,35.53,35.59,35.52,35.58,19246.0,32.5893,32.6443,32.5801,32.6352,19246.0
2023-08-08 10:10:00,35.58,35.58,35.42,35.42,12995.0,32.6352,32.6352,32.4884,32.4884,12995.0
2023-08-08 10:15:00,35.42,35.44,35.4,35.41,18241.0,32.4884,32.5067,32.4701,32.4792,18241.0
2023-08-08 10:20:00,35.41,35.48,35.38,35.48,12244.0,32.4792,32.5434,32.4517,32.5434,12244.0
2023-08-08 10:25:00,35.48,35.5,35.45,35.47,10241.0,32.5434,32.5618,32.5159,32.5343,10241.0
2023-08-08 10:30:00,35.48,35.48,35.4,35.4,11828.0,32.5434,32.5434,32.4701,32.4701,11828.0
2023-08-08 10:35:00,35.4,35.43,35.32,35.36,14608.0,32.4701,32.4976,32.3967,32.4334,14608.0
2023-08-08 10:40:00,35.35,35.44,35.33,35.44,6070.0,32.4242,32.5067,32.4059,32.5067,6070.0
2023-08-08 10:45:00,35.44,35.46,35.4,35.41,6317.0,32.5067,32.5251,32.4701,32.4792,6317.0
2023-08-08 10:50:00,35.41,35.46,35.4,35.43,11481.0,32.4792,32.5251,32.4701,32.4976,11481.0
2023-08-08 10:55:00,35.43,35.51,35.42,35.49,17277.0,32.4976,32.571,32.4884,32.5526,17277.0
2023-08-08 11:00:00,35.5,35.52,35.47,35.47,9068.0,32.5618,32.5801,32.5343,32.5343,9068.0
2023-08-08 11:05:00,35.47,35.49,35.43,35.48,7424.0,32.5343,32.5526,32.4976,32.5434,7424.0
2023-08-08 11:10:00,35.5,35.54,35.48,35.53,12449.0,32.5618,32.5985,32.5434,32.5893,12449.0
2023-08-08 11:15:00,35.52,35.57,35.5,35.55,7444.0,32.5801,32.626,32.5618,32.6076,7444.0
2023-08-08 11:20:00,35.57,35.57,35.53,35.54,4724.0,32.626,32.626,32.5893,32.5985,4724.0
2023-08-08 11:25:00,35.54,35.58,35.52,35.58,11752.0,32.5985,32.6352,32.5801,32.6352,11752.0
2023-08-08 11:30:00,35.58,35.58,35.52,35.54,7873.0,32.6352,32.6352,32.5801,32.5985,7873.0
2023-08-08 11:35:00,35.54,35.56,35.51,35.52,7795.0,32.5985,32.6168,32.571,32.5801,7795.0
2023-08-08 11:40:00,35.52,35.55,35.51,35.55,10423.0,32.5801,32.6076,32.571,32.6076,10423.0
2023-08-08 11:45:00,35.56,35.63,35.55,35.62,8696.0,32.6168,32.681,32.6076,32.6719,8696.0
2023-08-08 11:50:00,35.63,35.63,35.58,35.58,5608.0,32.681,32.681,32.6352,32.6352,5608.0
2023-08-08 11:55:00,35.58,35.59,35.56,35.58,4718.0,32.6352,32.6443,32.6168,32.6352,4718.0
2023-08-08 12:00:00,35.57,35.58,35.55,35.57,9345.0,32.626,32.6352,32.6076,32.626,9345.0
2023-08-08 12:05:00,35.57,35.6,35.57,35.59,7722.0,32.626,32.6535,32.626,32.6443,7722.0
2023-08-08 12:10:00,35.59,35.65,35.59,35.63,8164.0,32.6443,32.6994,32.6443,32.681,8164.0
2023-08-08 12:15:00,35.63,35.65,35.6,35.64,5970.0,32.681,32.6994,32.6535,32.6902,5970.0
2023-08-08 12:20:00,35.66,35.67,35.61,35.63,4463.0,32.7085,32.7177,32.6627,32.681,4463.0
2023-08-08 12:25:00,35.64,35.69,35.64,35.68,8553.0,32.6902,32.7361,32.6902,32.7269,8553.0
2023-08-08 12:30:00,35.68,35.7,35.66,35.68,6657.0,32.7269,32.7452,32.7085,32.7269,6657.0
2023-08-08 12:35:00,35.69,35.69,35.65,35.69,6982.0,32.7361,32.7361,32.6994,32.7361,6982.0
2023-08-08 12:40:00,35.7,35.7,35.66,35.67,7942.0,32.7452,32.7452,32.7085,32.7177,7942.0
2023-08-08 12:45:00,35.66,35.74,35.66,35.74,4282.0,32.7085,32.7819,32.7085,32.7819,4282.0
2023-08-08 12:50:00,35.73,35.74,35.71,35.73,6985.0,32.7727,32.7819,32.7544,32.7727,6985.0
2023-08-08 12:55:00,35.73,35.73,35.71,35.71,2765.0,32.7727,32.7727,32.7544,32.7544,2765.0
2023-08-08 13:00:00,35.72,35.74,35.71,35.74,11828.0,32.7636,32.7819,32.7544,32.7819,11828.0
2023-08-08 13:05:00,35.76,35.78,35.72,35.78,12477.0,32.8003,32.8186,32.7636,32.8186,12477.0
2023-08-08 13:10:00,35.78,35.78,35.72,35.74,7444.0,32.8186,32.8186,32.7636,32.7819,7444.0
2023-08-08 13:15:00,35.73,35.76,35.72,35.73,9000.0,32.7727,32.8003,32.7636,32.7727,9000.0
2023-08-08 13:20:00,35.72,35.75,35.68,35.69,13641.0,32.7636,32.7911,32.7269,32.7361,13641.0
2023-08-08 13:25:00,35.69,35.73,35.68,35.73,24894.0,32.7361,32.7727,32.7269,32.7727,24894.0
2023-08-08 13:30:00,35.73,35.75,35.71,35.71,8462.0,32.7727,32.7911,32.7544,32.7544,8462.0
2023-08-08 13:35:00,35.71,35.74,35.7,35.73,8702.0,32.7544,32.7819,32.7452,32.7727,8702.0
2023-08-08 13:40:00,35.73,35.75,35.72,35.73,11805.0,32.7727,32.7911,32.7636,32.7727,11805.0
2023-08-08 13:45:00,35.73,35.76,35.72,35.75,9037.0,32.7727,32.8003,32.7636,32.7911,9037.0
2023-08-08 13:50:00,35.74,35.79,35.72,35.78,9459.0,32.7819,32.8278,32.7636,32.8186,9459.0
2023-08-08 13:55:00,35.78,35.8,35.77,35.79,10755.0,32.8186,32.837,32.8094,32.8278,10755.0
2023-08-08 14:00:00,35.79,35.8,35.76,35.77,10580.0,32.8278,32.837,32.8003,32.8094,10580.0
2023-08-08 14:05:00,35.77,35.78,35.76,35.76,7530.0,32.8094,32.8186,32.8003,32.8003,7530.0
2023-08-08 14:10:00,35.76,35.86,35.76,35.82,33757.0,32.8003,32.892,32.8003,32.8553,33757.0
2023-08-08 14:15:00,35.82,35.85,35.81,35.82,15419.0,32.8553,32.8828,32.8461,32.8553,15419.0
2023-08-08 14:20:00,35.82,35.83,35.79,35.8,13120.0,32.8553,32.8645,32.8278,32.837,13120.0
2023-08-08 14:25:00,35.8,35.83,35.79,35.83,12691.0,32.837,32.8645,32.8278,32.8645,12691.0
2023-08-08 14:30:00,35.82,35.84,35.8,35.8,13466.0,32.8553,32.8736,32.837,32.837,13466.0
2023-08-08 14:35:00,35.8,35.85,35.78,35.84,16763.0,32.837,32.8828,32.8186,32.8736,16763.0
2023-08-08 14:40:00,35.84,35.86,35.81,35.82,10378.0,32.8736,32.892,32.8461,32.8553,10378.0
2023-08-08 14:45:00,35.82,35.83,35.8,35.82,9293.0,32.8553,32.8645,32.837,32.8553,9293.0
2023-08-08 14:50:00,35.82,35.82,35.81,35.82,9839.0,32.8553,32.8553,32.8461,32.8553,9839.0
2023-08-08 14:55:00,35.81,35.84,35.8,35.83,15438.0,32.8461,32.8736,32.837,32.8645,15438.0
2023-08-08 15:00:00,35.83,35.84,35.79,35.83,14566.0,32.8645,32.8736,32.8278,32.8645,14566.0
2023-08-08 15:05:00,35.84,35.84,35.81,35.84,10387.0,32.8736,32.8736,32.8461,32.8736,10387.0
2023-08-08 15:10:00,35.83,35.86,35.83,35.86,9714.0,32.8645,32.892,32.8645,32.892,9714.0
2023-08-08 15:15:00,35.86,35.89,35.84,35.88,15323.0,32.892,32.9195,32.8736,32.9103,15323.0
2023-08-08 15:20:00,35.88,35.89,35.86,35.89,17017.0,32.9103,32.9195,32.892,32.9195,17017.0
2023-08-08 15:25:00,35.89,35.93,35.88,35.9,21019.0,32.9195,32.9562,32.9103,32.9287,21019.0
2023-08-08 15:30:00,35.91,35.93,35.9,35.93,16259.0,32.9378,32.9562,32.9287,32.9562,16259.0
2023-08-08 15:35:00,35.93,35.94,35.9,35.92,25653.0,32.9562,32.9654,32.9287,32.947,25653.0
2023-08-08 15:40:00,35.91,35.94,35.88,35.89,18597.0,32.9378,32.9654,32.9103,32.9195,18597.0
2023-08-08 15:45:00,35.89,35.9,35.84,35.85,34797.0,32.9195,32.9287,32.8736,32.8828,34797.0
2023-08-08 15:50:00,35.86,35.86,35.82,35.83,79101.0,32.892,32.892,32.8553,32.8645,79101.0
2023-08-08 15:55:00,35.83,35.86,35.82,35.83,158512.0,32.8645,32.892,32.8553,32.8645,158512.0
2023-08-09 09:30:00,35.74,35.85,35.6,35.64,28812.0,32.7819,32.8828,32.6535,32.6902,28812.0
2023-08-09 09:35:00,35.65,35.7,35.6,35.66,13766.0,32.6994,32.7452,32.6535,32.7085,13766.0
2023-08-09 09:40:00,35.66,35.76,35.6,35.72,14150.0,32.7085,32.8003,32.6535,32.7636,14150.0
2023-08-09 09:45:00,35.72,35.76,35.7,35.76,16214.0,32.7636,32.8003,32.7452,32.8003,16214.0
2023-08-09 09:50:00,35.77,35.77,35.68,35.68,6830.0,32.8094,32.8094,32.7269,32.7269,6830.0
2023-08-09 09:55:00,35.69,35.73,35.66,35.73,16205.0,32.7361,32.7727,32.7085,32.7727,16205.0
2023-08-09 10:00:00,35.72,35.75,35.68,35.72,14213.0,32.7636,32.7911,32.7269,32.7636,14213.0
2023-08-09 10:05:00,35.72,35.72,35.6,35.61,13807.0,32.7636,32.7636,32.6535,32.6627,13807.0
2023-08-09 10:10:00,35.62,35.67,35.59,35.64,9370.0,32.6719,32.7177,32.6443,32.6902,9370.0
2023-08-09 10:15:00,35.64,35.72,35.63,35.71,7345.0,32.6902,32.7636,32.681,32.7544,7345.0
2023-08-09 10:20:00,35.73,35.76,35.71,35.75,5067.0,32.7727,32.8003,32.7544,32.7911,5067.0
2023-08-09 10:25:00,35.76,35.83,35.75,35.82,11567.0,32.8003,32.8645,32.7911,32.8553,11567.0
2023-08-09 10:30:00,35.82,35.86,35.82,35.83,8200.0,32.8553,32.892,32.8553,32.8645,8200.0
2023-08-09 10:35:00,35.83,35.9,35.82,35.87,8113.0,32.8645,32.9287,32.8553,32.9012,8113.0
2023-08-09 10:40:00,35.87,35.9,35.87,35.88,4536.0,32.9012,32.9287,32.9012,32.9103,4536.0
2023-08-09 10:45:00,35.86,35.94,35.86,35.93,6754.0,32.892,32.9654,32.892,32.9562,6754.0
2023-08-09 10:50:00,35.92,35.94,35.88,35.89,8123.0,32.947,32.9654,32.9103,32.9195,8123.0
2023-08-09 10:55:00,35.9,35.93,35.88,35.93,11473.0,32.9287,32.9562,32.9103,32.9562,11473.0
2023-08-09 11:00:00,35.94,35.94,35.87,35.91,7465.0,32.9654,32.9654,32.9012,32.9378,7465.0
2023-08-09 11:05:00,35.92,35.92,35.87,35.88,4949.0,32.947,32.947,32.9012,32.9103,4949.0
2023-08-09 11:10:00,35.87,35.93,35.87,35.89,10434.0,32.9012,32.9562,32.9012,32.9195,10434.0
2023-08-09 11:15:00,35.9,35.9,35.79,35.81,8707.0,32.9287,32.9287,32.8278,32.8461,8707.0
2023-08-09 11:20:00,35.82,35.82,35.77,35.79,6896.0,32.8553,32.8553,32.8094,32.8278,6896.0
2023-08-09 11:25:00,35.79,35.83,35.77,35.81,7920.0,32.8278,32.8645,32.8094,32.8461,7920.0
2023-08-09 11:30:00,35.8,35.84,35.76,35.84,9678.0,32.837,32.8736,32.8003,32.8736,9678.0
2023-08-09 11:35:00,35.84,35.84,35.8,35.82,13362.0,32.8736,32.8736,32.837,32.8553,13362.0
2023-08-09 11:40:00,35.81,35.82,35.79,35.82,21953.0,32.8461,32.8553,32.8278,32.8553,21953.0
2023-08-09 11:45:00,35.81,35.82,35.77,35.77,9419.0,32.8461,32.8553,32.8094,32.8094,9419.0
2023-08-09 11:50:00,35.77,35.78,35.72,35.72,8770.0,32.8094,32.8186,32.7636,32.7636,8770.0
2023-08-09 11:55:00,35.72,35.73,35.65,35.72,15191.0,32.7636,32.7727,32.6994,32.7636,15191.0
2023-08-09 12:00:00,35.71,35.71,35.68,35.68,14238.0,32.7544,32.7544,32.7269,32.7269,14238.0
2023-08-09 12:05:00,35.69,35.76,35.69,35.74,17452.0,32.7361,32.8003,32.7361,32.7819,17452.0
2023-08-09 12:10:00,35.72,35.73,35.66,35.7,8730.0,32.7636,32.7727,32.7085,32.7452,8730.0
2023-08-09 12:15:00,35.7,35.71,35.66,35.66,8339.0,32.7452,32.7544,32.7085,32.7085,8339.0
2023-08-09 12:20:00,35.66,35.66,35.63,35.66,7953.0,32.7085,32.7085,32.681,32.7085,7953.0
2023-08-09 12:25:00,35.65,35.67,35.64,35.66,9212.0,32.6994,32.7177,32.6902,32.7085,9212.0
2023-08-09 12:30:00,35.65,35.7,35.63,35.7,6939.0,32.6994,32.7452,32.681,32.7452,6939.0
2023-08-09 12:35:00,35.7,35.7,35.68,35.7,6114.0,32.7452,32.7452,32.7269,32.7452,6114.0
2023-08-09 12:40:00,35.69,35.71,35.68,35.69,4289.0,32.7361,32.7544,32.7269,32.7361,4289.0
2023-08-09 12:45:00,35.68,35.74,35.67,35.72,3992.0,32.7269,32.7819,32.7177,32.7636,3992.0
2023-08-09 12:50:00,35.72,35.72,35.69,35.7,8460.0,32.7636,32.7636,32.7361,32.7452,8460.0
2023-08-09 12:55:00,35.7,35.74,35.7,35.72,5550.0,32.7452,32.7819,32.7452,32.7636,5550.0
2023-08-09 13:00:00,35.7,35.73,35.7,35.73,5730.0,32.7452,32.7727,32.7452,32.7727,5730.0
2023-08-09 13:05:00,35.73,35.74,35.72,35.73,4263.0,32.7727,32.7819,32.7636,32.7727,4263.0
2023-08-09 13:10:00,35.73,35.73,35.7,35.72,5192.0,32.7727,32.7727,32.7452,32.7636,5192.0
2023-08-09 13:15:00,35.72,35.77,35.71,35.77,6497.0,32.7636,32.8094,32.7544,32.8094,6497.0
2023-08-09 13:20:00,35.77,35.78,35.75,35.78,9795.0,32.8094,32.8186,32.7911,32.8186,9795.0
2023-08-09 13:25:00,35.77,35.78,35.73,35.76,7979.0,32.8094,32.8186,32.7727,32.8003,7979.0
2023-08-09 13:30:00,35.76,35.8,35.75,35.77,7774.0,32.8003,32.837,32.7911,32.8094,7774.0
2023-08-09 13:35:00,35.77,35.8,35.77,35.79,1821.0,32.8094,32.837,32.8094,32.8278,1821.0
2023-08-09 13:40:00,35.78,35.8,35.77,35.8,15527.0,32.8186,32.837,32.8094,32.837,15527.0
2023-08-09 13:45:00,35.8,35.81,35.77,35.77,6683.0,32.837,32.8461,32.8094,32.8094,6683.0
2023-08-09 13:50:00,35.77,35.78,35.75,35.76,8492.0,32.8094,32.8186,32.7911,32.8003,8492.0
2023-08-09 13:55:00,35.77,35.79,35.76,35.77,4102.0,32.8094,32.8278,32.8003,32.8094,4102.0
2023-08-09 14:00:00,35.78,35.79,35.77,35.79,7776.0,32.8186,32.8278,32.8094,32.8278,7776.0
2023-08-09 14:05:00,35.8,35.81,35.79,35.8,4200.0,32.837,32.8461,32.8278,32.837,4200.0
2023-08-09 14:10:00,35.79,35.81,35.77,35.77,10125.0,32.8278,32.8461,32.8094,32.8094,10125.0
2023-08-09 14:15:00,35.77,35.81,35.77,35.79,5782.0,32.8094,32.8461,32.8094,32.8278,5782.0
2023-08-09 14:20:00,35.8,35.8,35.78,35.8,8387.0,32.837,32.837,32.8186,32.837,8387.0
2023-08-09 14:25:00,35.8,35.81,35.79,35.8,4967.0,32.837,32.8461,32.8278,32.837,4967.0
2023-08-09 14:30:00,35.8,35.83,35.8,35.8,4627.0,32.837,32.8645,32.837,32.837,4627.0
2023-08-09 14:35:00,35.8,35.82,35.8,35.8,3232.0,32.837,32.8553,32.837,32.837,3232.0
2023-08-09 14:40:00,35.81,35.83,35.81,35.81,4357.0,32.8461,32.8645,32.8461,32.8461,4357.0
2023-08-09 14:45:00,35.81,35.85,35.81,35.84,7050.0,32.8461,32.8828,32.8461,32.8736,7050.0
2023-08-09 14:50:00,35.84,35.85,35.82,35.84,5142.0,32.8736,32.8828,32.8553,32.8736,5142.0
2023-08-09 14:55:00,35.84,35.86,35.83,35.84,9000.0,32.8736,32.892,32.8645,32.8736,9000.0
2023-08-09 15:00:00,35.84,35.85,35.83,35.84,5186.0,32.8736,32.8828,32.8645,32.8736,5186.0
2023-08-09 15:05:00,35.84,35.85,35.77,35.78,9164.0,32.8736,32.8828,32.8094,32.8186,9164.0
2023-08-09 15:10:00,35.77,35.79,35.76,35.77,13849.0,32.8094,32.8278,32.8003,32.8094,13849.0
2023-08-09 15:15:00,35.77,35.77,35.74,35.77,11543.0,32.8094,32.8094,32.7819,32.8094,11543.0
2023-08-09 15:20:00,35.77,35.81,35.77,35.78,15905.0,32.8094,32.8461,32.8094,32.8186,15905.0
2023-08-09 15:25:00,35.77,35.78,35.73,35.73,5959.0,32.8094,32.8186,32.7727,32.7727,5959.0
2023-08-09 15:30:00,35.73,35.75,35.71,35.75,24203.0,32.7727,32.7911,32.7544,32.7911,24203.0
2023-08-09 15:35:00,35.75,35.78,35.74,35.76,17862.0,32.7911,32.8186,32.7819,32.8003,17862.0
2023-08-09 15:40:00,35.76,35.77,35.73,35.75,14515.0,32.8003,32.8094,32.7727,32.7911,14515.0
2023-08-09 15:45:00,35.74,35.74,35.62,35.63,38137.0,32.7819,32.7819,32.6719,32.681,38137.0
2023-08-09 15:50:00,35.63,35.68,35.6,35.68,41231.0,32.681,32.7269,32.6535,32.7269,41231.0
2023-08-09 15:55:00,35.68,35.72,35.65,35.71,113566.0,32.7269,32.7636,32.6994,32.7544,113566.0
2023-08-10 09:30:00,35.86,35.92,35.84,35.85,18137.0,32.892,32.947,32.8736,32.8828,18137.0
2023-08-10 09:35:00,35.86,35.87,35.75,35.75,16592.0,32.892,32.9012,32.7911,32.7911,16592.0
2023-08-10 09:40:00,35.73,35.73,35.64,35.69,18930.0,32.7727,32.7727,32.6902,32.7361,18930.0
2023-08-10 09:45:00,35.69,35.72,35.65,35.65,14434.0,32.7361,32.7636,32.6994,32.6994,14434.0
2023-08-10 09:50:00,35.63,35.65,35.6,35.61,8148.0,32.681,32.6994,32.6535,32.6627,8148.0
2023-08-10 09:55:00,35.61,35.69,35.61,35.68,18401.0,32.6627,32.7361,32.6627,32.7269,18401.0
2023-08-10 10:00:00,35.69,35.75,35.69,35.7,8963.0,32.7361,32.7911,32.7361,32.7452,8963.0
2023-08-10 10:05:00,35.68,35.75,35.65,35.73,14175.0,32.7269,32.7911,32.6994,32.7727,14175.0
2023-08-10 10:10:00,35.72,35.74,35.69,35.72,7867.0,32.7636,32.7819,32.7361,32.7636,7867.0
2023-08-10 10:15:00,35.72,35.72,35.64,35.65,9142.0,32.7636,32.7636,32.6902,32.6994,9142.0
2023-08-10 10:20:00,35.64,35.68,35.63,35.68,17276.0,32.6902,32.7269,32.681,32.7269,17276.0
2023-08-10 10:25:00,35.69,35.69,35.64,35.68,9450.0,32.7361,32.7361,32.6902,32.7269,9450.0
2023-08-10 10:30:00,35.69,35.69,35.61,35.61,20966.0,32.7361,32.7361,32.6627,32.6627,20966.0
2023-08-10 10:35:00,35.61,35.61,35.51,35.51,17395.0,32.6627,32.6627,32.571,32.571,17395.0
2023-08-10 10:40:00,35.51,35.51,35.42,35.43,18235.0,32.571,32.571,32.4884,32.4976,18235.0
2023-08-10 10:45:00,35.43,35.49,35.4,35.47,19982.0,32.4976,32.5526,32.4701,32.5343,19982.0
2023-08-10 10:50:00,35.46,35.53,35.44,35.53,11266.0,32.5251,32.5893,32.5067,32.5893,11266.0
2023-08-10 10:55:00,35.53,35.6,35.53,35.6,5913.0,32.5893,32.6535,32.5893,32.6535,5913.0
2023-08-10 11:00:00,35.6,35.61,35.55,35.57,8157.0,32.6535,32.6627,32.6076,32.626,8157.0
2023-08-10 11:05:00,35.56,35.61,35.54,35.58,8242.0,32.6168,32.6627,32.5985,32.6352,8242.0
2023-08-10 11:10:00,35.58,35.61,35.57,35.58,6034.0,32.6352,32.6627,32.626,32.6352,6034.0
2023-08-10 11:15:00,35.58,35.59,35.56,35.58,7987.0,32.6352,32.6443,32.6168,32.6352,7987.0
2023-08-10 11:20:00,35.59,35.6,35.56,35.6,14950.0,32.6443,32.6535,32.6168,32.6535,14950.0
2023-08-10 11:25:00,35.59,35.67,35.59,35.65,20755.0,32.6443,32.7177,32.6443,32.6994,20755.0
2023-08-10 11:30:00,35.65,35.72,35.64,35.68,10497.0,32.6994,32.7636,32.6902,32.7269,10497.0
2023-08-10 11:35:00,35.68,35.68,35.65,35.67,12492.0,32.7269,32.7269,32.6994,32.7177,12492.0
2023-08-10 11:40:00,35.68,35.69,35.59,35.68,27775.0,32.7269,32.7361,32.6443,32.7269,27775.0
2023-08-10 11:45:00,35.68,35.68,35.62,35.65,8284.0,32.7269,32.7269,32.6719,32.6994,8284.0
2023-08-10 11:50:00,35.66,35.67,35.58,35.6,8487.0,32.7085,32.7177,32.6352,32.6535,8487.0
2023-08-10 11:55:00,35.6,35.71,35.59,35.7,7499.0,32.6535,32.7544,32.6443,32.7452,7499.0
2023-08-10 12:00:00,35.72,35.73,35.69,35.7,5854.0,32.7636,32.7727,32.7361,32.7452,5854.0
2023-08-10 12:05:00,35.7,35.71,35.62,35.63,11962.0,32.7452,32.7544,32.6719,32.681,11962.0
2023-08-10 12:10:00,35.62,35.63,35.58,35.61,10687.0,32.6719,32.681,32.6352,32.6627,10687.0
2023-08-10 12:15:00,35.59,35.62,35.57,35.6,6562.0,32.6443,32.6719,32.626,32.6535,6562.0
2023-08-10 12:20:00,35.61,35.61,35.57,35.59,7974.0,32.6627,32.6627,32.626,32.6443,7974.0
2023-08-10 12:25:00,35.58,35.58,35.5,35.54,11448.0,32.6352,32.6352,32.5618,32.5985,11448.0
2023-08-10 12:30:00,35.55,35.55,35.5,35.53,2700.0,32.6076,32.6076,32.5618,32.5893,2700.0
2023-08-10 12:35:00,35.54,35.58,35.52,35.58,10876.0,32.5985,32.6352,32.5801,32.6352,10876.0
2023-08-10 12:40:00,35.58,35.6,35.56,35.58,6136.0,32.6352,32.6535,32.6168,32.6352,6136.0
2023-08-10 12:45:00,35.58,35.6,35.58,35.58,4482.0,32.6352,32.6535,32.6352,32.6352,4482.0
2023-08-10 12:50:00,35.58,35.59,35.55,35.56,8275.0,32.6352,32.6443,32.6076,32.6168,8275.0
2023-08-10 12:55:00,35.55,35.57,35.52,35.55,10395.0,32.6076,32.626,32.5801,32.6076,10395.0
2023-08-10 13:00:00,35.55,35.58,35.53,35.56,9835.0,32.6076,32.6352,32.5893,32.6168,9835.0
2023-08-10 13:05:00,35.56,35.57,35.54,35.56,5557.0,32.6168,32.626,32.5985,32.6168,5557.0
2023-08-10 13:10:00,35.55,35.59,35.53,35.56,13580.0,32.6076,32.6443,32.5893,32.6168,13580.0
2023-08-10 13:15:00,35.57,35.58,35.54,35.57,5954.0,32.626,32.6352,32.5985,32.626,5954.0
2023-08-10 13:20:00,35.56,35.56,35.52,35.53,8226.0,32.6168,32.6168,32.5801,32.5893,8226.0
2023-08-10 13:25:00,35.54,35.56,35.53,35.53,8199.0,32.5985,32.6168,32.5893,32.5893,8199.0
2023-08-10 13:30:00,35.53,35.54,35.51,35.54,7686.0,32.5893,32.5985,32.571,32.5985,7686.0
2023-08-10 13:35:00,35.54,35.58,35.53,35.58,12140.0,32.5985,32.6352,32.5893,32.6352,12140.0
2023-08-10 13:40:00,35.58,35.61,35.57,35.59,11374.0,32.6352,32.6627,32.626,32.6443,11374.0
2023-08-10 13:45:00,35.59,35.62,35.59,35.6,8886.0,32.6443,32.6719,32.6443,32.6535,8886.0
2023-08-10 13:50:00,35.6,35.63,35.6,35.62,5630.0,32.6535,32.681,32.6535,32.6719,5630.0
2023-08-10 13:55:00,35.61,35.61,35.53,35.53,7774.0,32.6627,32.6627,32.5893,32.5893,7774.0
2023-08-10 14:00:00,35.53,35.54,35.51,35.52,7509.0,32.5893,32.5985,32.571,32.5801,7509.0
2023-08-10 14:05:00,35.54,35.61,35.54,35.6,5726.0,32.5985,32.6627,32.5985,32.6535,5726.0
2023-08-10 14:10:00,35.61,35.63,35.59,35.62,8386.0,32.6627,32.681,32.6443,32.6719,8386.0
2023-08-10 14:15:00,35.63,35.66,35.61,35.62,10071.0,32.681,32.7085,32.6627,32.6719,10071.0
2023-08-10 14:20:00,35.62,35.64,35.61,35.62,4848.0,32.6719,32.6902,32.6627,32.6719,4848.0
2023-08-10 14:25:00,35.62,35.62,35.59,35.59,5332.0,32.6719,32.6719,32.6443,32.6443,5332.0
2023-08-10 14:30:00,35.59,35.61,35.57,35.58,5984.0,32.6443,32.6627,32.626,32.6352,5984.0
2023-08-10 14:35:00,35.57,35.61,35.55,35.61,11467.0,32.626,32.6627,32.6076,32.6627,11467.0
2023-08-10 14:40:00,35.61,35.63,35.59,35.6,9967.0,32.6627,32.681,32.6443,32.6535,9967.0
2023-08-10 14:45:00,35.6,35.64,35.59,35.62,9633.0,32.6535,32.6902,32.6443,32.6719,9633.0
2023-08-10 14:50:00,35.62,35.64,35.6,35.6,9545.0,32.6719,32.6902,32.6535,32.6535,9545.0
2023-08-10 14:55:00,35.62,35.65,35.61,35.63,6470.0,32.6719,32.6994,32.6627,32.681,6470.0
2023-08-10 15:00:00,35.63,35.64,35.56,35.59,6592.0,32.681,32.6902,32.6168,32.6443,6592.0
2023-08-10 15:05:00,35.59,35.61,35.58,35.59,11793.0,32.6443,32.6627,32.6352,32.6443,11793.0
2023-08-10 15:10:00,35.59,35.6,35.53,35.54,20881.0,32.6443,32.6535,32.5893,32.5985,20881.0
2023-08-10 15:15:00,35.54,35.58,35.54,35.58,8575.0,32.5985,32.6352,32.5985,32.6352,8575.0
2023-08-10 15:20:00,35.57,35.6,35.56,35.59,12893.0,32.626,32.6535,32.6168,32.6443,12893.0
2023-08-10 15:25:00,35.59,35.59,35.54,35.55,15568.0,32.6443,32.6443,32.5985,32.6076,15568.0
2023-08-10 15:30:00,35.55,35.55,35.51,35.51,14310.0,32.6076,32.6076,32.571,32.571,14310.0
2023-08-10 15:35:00,35.51,35.53,35.45,35.48,22309.0,32.571,32.5893,32.5159,32.5434,22309.0
2023-08-10 15:40:00,35.47,35.5,35.46,35.48,24853.0,32.5343,32.5618,32.5251,32.5434,24853.0
2023-08-10 15:45:00,35.48,35.57,35.48,35.52,72127.0,32.5434,32.626,32.5434,32.5801,72127.0
2023-08-10 15:50:00,35.52,35.61,35.49,35.58,107237.0,32.5801,32.6627,32.5526,32.6352,107237.0
2023-08-10 15:55:00,35.58,35.59,35.54,35.55,126578.0,32.6352,32.6443,32.5985,32.6076,126578.0
2023-08-11 09:30:00,35.33,35.44,35.29,35.41,23740.0,32.4059,32.5067,32.3692,32.4792,23740.0
2023-08-11 09:35:00,35.43,35.51,35.41,35.47,15916.0,32.4976,32.571,32.4792,32.5343,15916.0
2023-08-11 09:40:00,35.48,35.48,35.36,35.39,36966.0,32.5434,32.5434,32.4334,32.4609,36966.0
2023-08-11 09:45:00,35.39,35.45,35.36,35.42,37783.0,32.4609,32.5159,32.4334,32.4884,37783.0
2023-08-11 09:50:00,35.41,35.45,35.35,35.35,9488.0,32.4792,32.5159,32.4242,32.4242,9488.0
2023-08-11 09:55:00,35.34,35.41,35.31,35.4,14866.0,32.415,32.4792,32.3875,32.4701,14866.0
2023-08-11 10:00:00,35.42,35.53,35.41,35.51,11703.0,32.4884,32.5893,32.4792,32.571,11703.0
2023-08-11 10:05:00,35.52,35.58,35.51,35.55,9615.0,32.5801,32.6352,32.571,32.6076,9615.0
2023-08-11 10:10:00,35.54,35.62,35.52,35.61,14599.0,32.5985,32.6719,32.5801,32.6627,14599.0
2023-08-11 10:15:00,35.61,35.62,35.55,35.59,5622.0,32.6627,32.6719,32.6076,32.6443,5622.0
2023-08-11 10:20:00,35.6,35.61,35.57,35.59,13760.0,32.6535,32.6627,32.626,32.6443,13760.0
2023-08-11 10:25:00,35.59,35.6,35.56,35.58,7450.0,32.6443,32.6535,32.6168,32.6352,7450.0
2023-08-11 10:30:00,35.58,35.61,35.56,35.57,6207.0,32.6352,32.6627,32.6168,32.626,6207.0
2023-08-11 10:35:00,35.58,35.69,35.58,35.69,8086.0,32.6352,32.7361,32.6352,32.7361,8086.0
2023-08-11 10:40:00,35.69,35.69,35.62,35.63,11924.0,32.7361,32.7361,32.6719,32.681,11924.0
2023-08-11 10:45:00,35.63,35.64,35.59,35.59,5513.0,32.681,32.6902,32.6443,32.6443,5513.0
2023-08-11 10:50:00,35.58,35.58,35.52,35.55,6908.0,32.6352,32.6352,32.5801,32.6076,6908.0
2023-08-11 10:55:00,35.57,35.59,35.56,35.58,10609.0,32.626,32.6443,32.6168,32.6352,10609.0
2023-08-11 11:00:00,35.58,35.61,35.56,35.59,9302.0,32.6352,32.6627,32.6168,32.6443,9302.0
2023-08-11 11:05:00,35.58,35.59,35.56,35.58,8530.0,32.6352,32.6443,32.6168,32.6352,8530.0
2023-08-11 11:10:00,35.57,35.58,35.54,35.56,6093.0,32.626,32.6352,32.5985,32.6168,6093.0
2023-08-11 11:15:00,35.56,35.57,35.53,35.55,9963.0,32.6168,32.626,32.5893,32.6076,9963.0
2023-08-11 11:20:00,35.55,35.58,35.54,35.55,16234.0,32.6076,32.6352,32.5985,32.6076,16234.0
2023-08-11 11:25:00,35.55,35.57,35.53,35.54,7139.0,32.6076,32.626,32.5893,32.5985,7139.0
2023-08-11 11:30:00,35.55,35.55,35.51,35.52,6144.0,32.6076,32.6076,32.571,32.5801,6144.0
2023-08-11 11:35:00,35.52,35.56,35.52,35.55,23298.0,32.5801,32.6168,32.5801,32.6076,23298.0
2023-08-11 11:40:00,35.54,35.56,35.53,35.55,13357.0,32.5985,32.6168,32.5893,32.6076,13357.0
2023-08-11 11:45:00,35.56,35.61,35.56,35.59,7147.0,32.6168,32.6627,32.6168,32.6443,7147.0
2023-08-11 11:50:00,35.59,35.6,35.53,35.54,5856.0,32.6443,32.6535,32.5893,32.5985,5856.0
2023-08-11 11:55:00,35.54,35.59,35.52,35.58,11619.0,32.5985,32.6443,32.5801,32.6352,11619.0
2023-08-11 12:00:00,35.59,35.6,35.55,35.55,14614.0,32.6443,32.6535,32.6076,32.6076,14614.0
2023-08-11 12:05:00,35.53,35.59,35.53,35.54,8039.0,32.5893,32.6443,32.5893,32.5985,8039.0
2023-08-11 12:10:00,35.55,35.59,35.55,35.58,3817.0,32.6076,32.6443,32.6076,32.6352,3817.0
2023-08-11 12:15:00,35.58,35.59,35.55,35.55,6333.0,32.6352,32.6443,32.6076,32.6076,6333.0
2023-08-11 12:20:00,35.54,35.57,35.53,35.54,5597.0,32.5985,32.626,32.5893,32.5985,5597.0
2023-08-11 12:25:00,35.54,35.54,35.5,35.51,5704.0,32.5985,32.5985,32.5618,32.571,5704.0
2023-08-11 12:30:00,35.52,35.53,35.49,35.52,6862.0,32.5801,32.5893,32.5526,32.5801,6862.0
2023-08-11 12:35:00,35.52,35.53,35.48,35.5,9358.0,32.5801,32.5893,32.5434,32.5618,9358.0
2023-08-11 12:40:00,35.5,35.5,35.49,35.49,4604.0,32.5618,32.5618,32.5526,32.5526,4604.0
2023-08-11 12:45:00,35.49,35.5,35.48,35.49,5357.0,32.5526,32.5618,32.5434,32.5526,5357.0
2023-08-11 12:50:00,35.49,35.5,35.48,35.49,6523.0,32.5526,32.5618,32.5434,32.5526,6523.0
2023-08-11 12:55:00,35.5,35.51,35.46,35.47,4646.0,32.5618,32.571,32.5251,32.5343,4646.0
2023-08-11 13:00:00,35.46,35.49,35.45,35.45,12690.0,32.5251,32.5526,32.5159,32.5159,12690.0
2023-08-11 13:05:00,35.45,35.45,35.42,35.43,4245.0,32.5159,32.5159,32.4884,32.4976,4245.0
2023-08-11 13:10:00,35.43,35.45,35.41,35.41,7563.0,32.4976,32.5159,32.4792,32.4792,7563.0
2023-08-11 13:15:00,35.42,35.44,35.4,35.41,8678.0,32.4884,32.5067,32.4701,32.4792,8678.0
2023-08-11 13:20:00,35.41,35.41,35.39,35.4,8968.0,32.4792,32.4792,32.4609,32.4701,8968.0
2023-08-11 13:25:00,35.4,35.41,35.39,35.41,6998.0,32.4701,32.4792,32.4609,32.4792,6998.0
2023-08-11 13:30:00,35.41,35.45,35.41,35.41,8460.0,32.4792,32.5159,32.4792,32.4792,8460.0
2023-08-11 13:35:00,35.41,35.42,35.36,35.36,26297.0,32.4792,32.4884,32.4334,32.4334,26297.0
2023-08-11 13:40:00,35.37,35.39,35.34,35.38,18252.0,32.4425,32.4609,32.415,32.4517,18252.0
2023-08-11 13:45:00,35.38,35.39,35.34,35.34,15727.0,32.4517,32.4609,32.415,32.415,15727.0
2023-08-11 13:50:00,35.35,35.37,35.32,35.33,5421.0,32.4242,32.4425,32.3967,32.4059,5421.0
2023-08-11 13:55:00,35.33,35.33,35.3,35.33,5356.0,32.4059,32.4059,32.3783,32.4059,5356.0
2023-08-11 14:00:00,35.34,35.37,35.34,35.36,5633.0,32.415,32.4425,32.415,32.4334,5633.0
2023-08-11 14:05:00,35.36,35.38,35.35,35.37,7848.0,32.4334,32.4517,32.4242,32.4425,7848.0
2023-08-11 14:10:00,35.37,35.39,35.35,35.38,9550.0,32.4425,32.4609,32.4242,32.4517,9550.0
2023-08-11 14:15:00,35.38,35.4,35.37,35.39,3721.0,32.4517,32.4701,32.4425,32.4609,3721.0
2023-08-11 14:20:00,35.38,35.39,35.35,35.39,7665.0,32.4517,32.4609,32.4242,32.4609,7665.0
2023-08-11 14:25:00,35.39,35.41,35.37,35.38,20421.0,32.4609,32.4792,32.4425,32.4517,20421.0
2023-08-11 14:30:00,35.37,35.41,35.37,35.4,13152.0,32.4425,32.4792,32.4425,32.4701,13152.0
2023-08-11 14:35:00,35.4,35.41,35.37,35.4,9406.0,32.4701,32.4792,32.4425,32.4701,9406.0
2023-08-11 14:40:00,35.4,35.41,35.37,35.39,7825.0,32.4701,32.4792,32.4425,32.4609,7825.0
2023-08-11 14:45:00,35.39,35.43,35.38,35.42,8628.0,32.4609,32.4976,32.4517,32.4884,8628.0
2023-08-11 14:50:00,35.41,35.45,35.4,35.43,5877.0,32.4792,32.5159,32.4701,32.4976,5877.0
2023-08-11 14:55:00,35.43,35.43,35.4,35.42,9433.0,32.4976,32.4976,32.4701,32.4884,9433.0
2023-08-11 15:00:00,35.41,35.44,35.39,35.43,10661.0,32.4792,32.5067,32.4609,32.4976,10661.0
2023-08-11 15:05:00,35.43,35.43,35.4,35.4,13911.0,32.4976,32.4976,32.4701,32.4701,13911.0
2023-08-11 15:10:00,35.41,35.42,35.38,35.41,8668.0,32.4792,32.4884,32.4517,32.4792,8668.0
2023-08-11 15:15:00,35.39,35.41,35.39,35.4,7019.0,32.4609,32.4792,32.4609,32.4701,7019.0
2023-08-11 15:20:00,35.4,35.42,35.37,35.41,26756.0,32.4701,32.4884,32.4425,32.4792,26756.0
2023-08-11 15:25:00,35.42,35.46,35.41,35.45,15297.0,32.4884,32.5251,32.4792,32.5159,15297.0
2023-08-11 15:30:00,35.45,35.45,35.42,35.43,15577.0,32.5159,32.5159,32.4884,32.4976,15577.0
2023-08-11 15:35:00,35.45,35.45,35.4,35.41,16907.0,32.5159,32.5159,32.4701,32.4792,16907.0
2023-08-11 15:40:00,35.41,35.42,35.39,35.4,16697.0,32.4792,32.4884,32.4609,32.4701,16697.0
2023-08-11 15:45:00,35.41,35.41,35.37,35.4,21834.0,32.4792,32.4792,32.4425,32.4701,21834.0
2023-08-11 15:50:00,35.39,35.43,35.38,35.41,52735.0,32.4609,32.4976,32.4517,32.4792,52735.0
2023-08-11 15:55:00,35.41,35.42,35.35,35.42,107981.0,32.4792,32.4884,32.4242,32.4884,107981.0
2023-08-14 09:30:00,34.85,34.86,34.66,34.75,46035.0,32.3916,32.4009,32.215,32.2987,46035.0
2023-08-14 09:35:00,34.75,34.76,34.66,34.73,41178.0,32.2987,32.308,32.215,32.2801,41178.0
2023-08-14 09:40:00,34.74,34.75,34.5,34.5,38394.0,32.2894,32.2987,32.0663,32.0663,38394.0
2023-08-14 09:45:00,34.5,34.62,34.48,34.61,24685.0,32.0663,32.1779,32.0477,32.1686,24685.0
2023-08-14 09:50:00,34.62,34.66,34.54,34.55,25590.0,32.1779,32.215,32.1035,32.1128,25590.0
2023-08-14 09:55:00,34.55,34.66,34.53,34.6,14460.0,32.1128,32.215,32.0942,32.1593,14460.0
2023-08-14 10:00:00,34.61,34.68,34.59,34.67,12012.0,32.1686,32.2336,32.15,32.2243,12012.0
2023-08-14 10:05:00,34.66,34.7,34.61,34.69,24796.0,32.215,32.2522,32.1686,32.2429,24796.0
2023-08-14 10:10:00,34.69,34.71,34.66,34.69,12109.0,32.2429,32.2615,32.215,32.2429,12109.0
2023-08-14 10:15:00,34.7,34.7,34.66,34.66,24868.0,32.2522,32.2522,32.215,32.215,24868.0
2023-08-14 10:20:00,34.67,34.67,34.63,34.65,27245.0,32.2243,32.2243,32.1872,32.2057,27245.0
2023-08-14 10:25:00,34.66,34.71,34.63,34.68,10939.0,32.215,32.2615,32.1872,32.2336,10939.0
2023-08-14 10:30:00,34.68,34.69,34.63,34.66,9654.0,32.2336,32.2429,32.1872,32.215,9654.0
2023-08-14 10:35:00,34.65,34.7,34.63,34.69,11680.0,32.2057,32.2522,32.1872,32.2429,11680.0
2023-08-14 10:40:00,34.68,34.69,34.63,34.68,13840.0,32.2336,32.2429,32.1872,32.2336,13840.0
2023-08-14 10:45:00,34.69,34.69,34.59,34.59,14539.0,32.2429,32.2429,32.15,32.15,14539.0
2023-08-14 10:50:00,34.58,34.63,34.57,34.61,13979.0,32.1407,32.1872,32.1314,32.1686,13979.0
2023-08-14 10:55:00,34.62,34.62,34.59,34.62,9841.0,32.1779,32.1779,32.15,32.1779,9841.0
2023-08-14 11:00:00,34.61,34.62,34.57,34.58,6656.0,32.1686,32.1779,32.1314,32.1407,6656.0
2023-08-14 11:05:00,34.57,34.57,34.53,34.54,4615.0,32.1314,32.1314,32.0942,32.1035,4615.0
2023-08-14 11:10:00,34.54,34.56,34.52,34.55,8033.0,32.1035,32.1221,32.0849,32.1128,8033.0
2023-08-14 11:15:00,34.55,34.58,34.53,34.58,17202.0,32.1128,32.1407,32.0942,32.1407,17202.0
2023-08-14 11:20:00,34.58,34.62,34.57,34.58,9727.0,32.1407,32.1779,32.1314,32.1407,9727.0
2023-08-14 11:25:00,34.58,34.6,34.57,34.59,4220.0,32.1407,32.1593,32.1314,32.15,4220.0
2023-08-14 11:30:00,34.6,34.63,34.59,34.61,10630.0,32.1593,32.1872,32.15,32.1686,10630.0
2023-08-14 11:35:00,34.61,34.64,34.59,34.61,12063.0,32.1686,32.1965,32.15,32.1686,12063.0
2023-08-14 11:40:00,34.62,34.65,34.61,34.63,5200.0,32.1779,32.2057,32.1686,32.1872,5200.0
2023-08-14 11:45:00,34.65,34.67,34.64,34.67,9250.0,32.2057,32.2243,32.1965,32.2243,9250.0
2023-08-14 11:50:00,34.68,34.69,34.67,34.68,7369.0,32.2336,32.2429,32.2243,32.2336,7369.0
2023-08-14 11:55:00,34.69,34.69,34.66,34.66,5600.0,32.2429,32.2429,32.215,32.215,5600.0
2023-08-14 12:00:00,34.67,34.71,34.67,34.71,4839.0,32.2243,32.2615,32.2243,32.2615,4839.0
2023-08-14 12:05:00,34.7,34.72,34.68,34.68,4443.0,32.2522,32.2708,32.2336,32.2336,4443.0
2023-08-14 12:10:00,34.68,34.68,34.63,34.64,12240.0,32.2336,32.2336,32.1872,32.1965,12240.0
2023-08-14 12:15:00,34.63,34.69,34.62,34.67,13107.0,32.1872,32.2429,32.1779,32.2243,13107.0
2023-08-14 12:20:00,34.69,34.72,34.68,34.72,7618.0,32.2429,32.2708,32.2336,32.2708,7618.0
2023-08-14 12:25:00,34.72,34.74,34.71,34.74,6799.0,32.2708,32.2894,32.2615,32.2894,6799.0
2023-08-14 12:30:00,34.75,34.76,34.73,34.73,6902.0,32.2987,32.308,32.2801,32.2801,6902.0
2023-08-14 12:35:00,34.73,34.74,34.68,34.69,50549.0,32.2801,32.2894,32.2336,32.2429,50549.0
2023-08-14 12:40:00,34.69,34.73,34.68,34.73,11109.0,32.2429,32.2801,32.2336,32.2801,11109.0
2023-08-14 12:45:00,34.75,34.76,34.7,34.71,13961.0,32.2987,32.308,32.2522,32.2615,13961.0
2023-08-14 12:50:00,34.72,34.72,34.67,34.68,6984.0,32.2708,32.2708,32.2243,32.2336,6984.0
2023-08-14 12:55:00,34.68,34.69,34.64,34.68,22105.0,32.2336,32.2429,32.1965,32.2336,22105.0
2023-08-14 13:00:00,34.67,34.69,34.67,34.69,8107.0,32.2243,32.2429,32.2243,32.2429,8107.0
2023-08-14 13:05:00,34.69,34.7,34.67,34.68,5545.0,32.2429,32.2522,32.2243,32.2336,5545.0
2023-08-14 13:10:00,34.68,34.68,34.64,34.66,14207.0,32.2336,32.2336,32.1965,32.215,14207.0
2023-08-14 13:15:00,34.66,34.68,34.65,34.66,5798.0,32.215,32.2336,32.2057,32.215,5798.0
2023-08-14 13:20:00,34.67,34.67,34.63,34.65,9655.0,32.2243,32.2243,32.1872,32.2057,9655.0
2023-08-14 13:25:00,34.65,34.65,34.6,34.62,18602.0,32.2057,32.2057,32.1593,32.1779,18602.0
2023-08-14 13:30:00,34.63,34.64,34.59,34.6,7054.0,32.1872,32.1965,32.15,32.1593,7054.0
2023-08-14 13:35:00,34.59,34.64,34.59,34.61,9130.0,32.15,32.1965,32.15,32.1686,9130.0
2023-08-14 13:40:00,34.61,34.62,34.6,34.62,15741.0,32.1686,32.1779,32.1593,32.1779,15741.0
2023-08-14 13:45:00,34.62,34.63,34.59,34.61,7147.0,32.1779,32.1872,32.15,32.1686,7147.0
2023-08-14 13:50:00,34.6,34.6,34.57,34.58,5300.0,32.1593,32.1593,32.1314,32.1407,5300.0
2023-08-14 13:55:00,34.59,34.61,34.58,34.59,7524.0,32.15,32.1686,32.1407,32.15,7524.0
2023-08-14 14:00:00,34.59,34.63,34.56,34.63,20066.0,32.15,32.1872,32.1221,32.1872,20066.0
2023-08-14 14:05:00,34.63,34.65,34.63,34.64,5960.0,32.1872,32.2057,32.1872,32.1965,5960.0
2023-08-14 14:10:00,34.63,34.65,34.6,34.61,11417.0,32.1872,32.2057,32.1593,32.1686,11417.0
2023-08-14 14:15:00,34.6,34.62,34.6,34.61,6873.0,32.1593,32.1779,32.1593,32.1686,6873.0
2023-08-14 14:20:00,34.61,34.67,34.61,34.65,10421.0,32.1686,32.2243,32.1686,32.2057,10421.0
2023-08-14 14:25:00,34.65,34.66,34.61,34.61,9485.0,32.2057,32.215,32.1686,32.1686,9485.0
2023-08-14 14:30:00,34.62,34.62,34.59,34.59,17288.0,32.1779,32.1779,32.15,32.15,17288.0
2023-08-14 14:35:00,34.59,34.61,34.57,34.59,24450.0,32.15,32.1686,32.1314,32.15,24450.0
2023-08-14 14:40:00,34.59,34.62,34.59,34.59,16844.0,32.15,32.1779,32.15,32.15,16844.0
2023-08-14 14:45:00,34.58,34.58,34.54,34.55,20907.0,32.1407,32.1407,32.1035,32.1128,20907.0
2023-08-14 14:50:00,34.55,34.58,34.54,34.57,24398.0,32.1128,32.1407,32.1035,32.1314,24398.0
2023-08-14 14:55:00,34.56,34.58,34.55,34.57,21284.0,32.1221,32.1407,32.1128,32.1314,21284.0
2023-08-14 15:00:00,34.58,34.6,34.55,34.55,27632.0,32.1407,32.1593,32.1128,32.1128,27632.0
2023-08-14 15:05:00,34.55,34.58,34.54,34.55,29041.0,32.1128,32.1407,32.1035,32.1128,29041.0
2023-08-14 15:10:00,34.54,34.54,34.49,34.54,55174.0,32.1035,32.1035,32.057,32.1035,55174.0
2023-08-14 15:15:00,34.54,34.57,34.52,34.52,27994.0,32.1035,32.1314,32.0849,32.0849,27994.0
2023-08-14 15:20:00,34.52,34.57,34.52,34.55,17721.0,32.0849,32.1314,32.0849,32.1128,17721.0
2023-08-14 15:25:00,34.55,34.57,34.53,34.55,23825.0,32.1128,32.1314,32.0942,32.1128,23825.0
2023-08-14 15:30:00,34.55,34.57,34.53,34.56,24196.0,32.1128,32.1314,32.0942,32.1221,24196.0
2023-08-14 15:35:00,34.57,34.62,34.56,34.6,25929.0,32.1314,32.1779,32.1221,32.1593,25929.0
2023-08-14 15:40:00,34.6,34.63,34.57,34.63,48240.0,32.1593,32.1872,32.1314,32.1872,48240.0
2023-08-14 15:45:00,34.63,34.65,34.61,34.64,40427.0,32.1872,32.2057,32.1686,32.1965,40427.0
2023-08-14 15:50:00,34.63,34.69,34.61,34.68,110924.0,32.1872,32.2429,32.1686,32.2336,110924.0
2023-08-14 15:55:00,34.68,34.73,34.67,34.7,199819.0,32.2336,32.2801,32.2243,32.2522,199819.0
2023-08-15 09:30:00,34.35,34.47,34.35,34.43,39061.0,31.9269,32.0384,31.9269,32.0013,39061.0
2023-08-15 09:35:00,34.42,34.45,34.35,34.41,16401.0,31.992,32.0199,31.9269,31.9827,16401.0
2023-08-15 09:40:00,34.43,34.5,34.36,34.4,23517.0,32.0013,32.0663,31.9362,31.9734,23517.0
2023-08-15 09:45:00,34.38,34.43,34.35,34.37,10754.0,31.9548,32.0013,31.9269,31.9455,10754.0
2023-08-15 09:50:00,34.38,34.5,34.37,34.47,15912.0,31.9548,32.0663,31.9455,32.0384,15912.0
2023-08-15 09:55:00,34.47,34.52,34.45,34.5,15085.0,32.0384,32.0849,32.0199,32.0663,15085.0
2023-08-15 10:00:00,34.51,34.51,34.41,34.47,10507.0,32.0756,32.0756,31.9827,32.0384,10507.0
2023-08-15 10:05:00,34.47,34.52,34.43,34.48,22565.0,32.0384,32.0849,32.0013,32.0477,22565.0
2023-08-15 10:10:00,34.48,34.53,34.47,34.52,10947.0,32.0477,32.0942,32.0384,32.0849,10947.0
2023-08-15 10:15:00,34.53,34.59,34.52,34.58,15414.0,32.0942,32.15,32.0849,32.1407,15414.0
2023-08-15 10:20:00,34.59,34.59,34.51,34.57,14835.0,32.15,32.15,32.0756,32.1314,14835.0
2023-08-15 10:25:00,34.58,34.59,34.55,34.59,7869.0,32.1407,32.15,32.1128,32.15,7869.0
2023-08-15 10:30:00,34.58,34.59,34.52,34.57,14761.0,32.1407,32.15,32.0849,32.1314,14761.0
2023-08-15 10:35:00,34.56,34.62,34.54,34.62,16747.0,32.1221,32.1779,32.1035,32.1779,16747.0
2023-08-15 10:40:00,34.62,34.67,34.6,34.62,13770.0,32.1779,32.2243,32.1593,32.1779,13770.0
2023-08-15 10:45:00,34.62,34.62,34.52,34.55,13263.0,32.1779,32.1779,32.0849,32.1128,13263.0
2023-08-15 10:50:00,34.55,34.58,34.54,34.56,8157.0,32.1128,32.1407,32.1035,32.1221,8157.0
2023-08-15 10:55:00,34.55,34.57,34.54,34.56,8924.0,32.1128,32.1314,32.1035,32.1221,8924.0
2023-08-15 11:00:00,34.57,34.61,34.57,34.58,11908.0,32.1314,32.1686,32.1314,32.1407,11908.0
2023-08-15 11:05:00,34.58,34.63,34.56,34.62,6228.0,32.1407,32.1872,32.1221,32.1779,6228.0
2023-08-15 11:10:00,34.62,34.63,34.58,34.62,10453.0,32.1779,32.1872,32.1407,32.1779,10453.0
2023-08-15 11:15:00,34.62,34.63,34.6,34.62,16996.0,32.1779,32.1872,32.1593,32.1779,16996.0
2023-08-15 11:20:00,34.61,34.61,34.53,34.54,12802.0,32.1686,32.1686,32.0942,32.1035,12802.0
2023-08-15 11:25:00,34.54,34.55,34.5,34.51,15453.0,32.1035,32.1128,32.0663,32.0756,15453.0
2023-08-15 11:30:00,34.51,34.55,34.48,34.55,19949.0,32.0756,32.1128,32.0477,32.1128,19949.0
2023-08-15 11:35:00,34.54,34.62,34.52,34.59,13536.0,32.1035,32.1779,32.0849,32.15,13536.0
2023-08-15 11:40:00,34.58,34.58,34.51,34.52,10893.0,32.1407,32.1407,32.0756,32.0849,10893.0
2023-08-15 11:45:00,34.52,34.57,34.5,34.57,15191.0,32.0849,32.1314,32.0663,32.1314,15191.0
2023-08-15 11:50:00,34.56,34.57,34.52,34.55,9868.0,32.1221,32.1314,32.0849,32.1128,9868.0
2023-08-15 11:55:00,34.54,34.56,34.52,34.53,11082.0,32.1035,32.1221,32.0849,32.0942,11082.0
2023-08-15 12:00:00,34.54,34.57,34.51,34.51,10664.0,32.1035,32.1314,32.0756,32.0756,10664.0
2023-08-15 12:05:00,34.51,34.51,34.48,34.49,10399.0,32.0756,32.0756,32.0477,32.057,10399.0
2023-08-15 12:10:00,34.49,34.49,34.46,34.49,8040.0,32.057,32.057,32.0291,32.057,8040.0
2023-08-15 12:15:00,34.49,34.5,34.48,34.48,7471.0,32.057,32.0663,32.0477,32.0477,7471.0
2023-08-15 12:20:00,34.48,34.5,34.46,34.48,10551.0,32.0477,32.0663,32.0291,32.0477,10551.0
2023-08-15 12:25:00,34.48,34.52,34.48,34.49,8623.0,32.0477,32.0849,32.0477,32.057,8623.0
2023-08-15 12:30:00,34.5,34.52,34.5,34.5,6311.0,32.0663,32.0849,32.0663,32.0663,6311.0
2023-08-15 12:35:00,34.5,34.52,34.48,34.5,8834.0,32.0663,32.0849,32.0477,32.0663,8834.0
2023-08-15 12:40:00,34.51,34.52,34.47,34.48,6795.0,32.0756,32.0849,32.0384,32.0477,6795.0
2023-08-15 12:45:00,34.47,34.49,34.45,34.46,7362.0,32.0384,32.057,32.0199,32.0291,7362.0
2023-08-15 12:50:00,34.45,34.48,34.44,34.48,7929.0,32.0199,32.0477,32.0106,32.0477,7929.0
2023-08-15 12:55:00,34.48,34.48,34.46,34.46,8064.0,32.0477,32.0477,32.0291,32.0291,8064.0
2023-08-15 13:00:00,34.46,34.47,34.4,34.41,16840.0,32.0291,32.0384,31.9734,31.9827,16840.0
2023-08-15 13:05:00,34.41,34.43,34.4,34.43,9435.0,31.9827,32.0013,31.9734,32.0013,9435.0
2023-08-15 13:10:00,34.43,34.44,34.4,34.44,9461.0,32.0013,32.0106,31.9734,32.0106,9461.0
2023-08-15 13:15:00,34.43,34.44,34.42,34.44,10286.0,32.0013,32.0106,31.992,32.0106,10286.0
2023-08-15 13:20:00,34.43,34.5,34.43,34.5,13932.0,32.0013,32.0663,32.0013,32.0663,13932.0
2023-08-15 13:25:00,34.5,34.5,34.47,34.48,12830.0,32.0663,32.0663,32.0384,32.0477,12830.0
2023-08-15 13:30:00,34.48,34.49,34.44,34.45,11044.0,32.0477,32.057,32.0106,32.0199,11044.0
2023-08-15 13:35:00,34.44,34.44,34.41,34.41,13044.0,32.0106,32.0106,31.9827,31.9827,13044.0
2023-08-15 13:40:00,34.41,34.42,34.37,34.41,14658.0,31.9827,31.992,31.9455,31.9827,14658.0
2023-08-15 13:45:00,34.41,34.44,34.41,34.41,13587.0,31.9827,32.0106,31.9827,31.9827,13587.0
2023-08-15 13:50:00,34.41,34.45,34.41,34.41,15295.0,31.9827,32.0199,31.9827,31.9827,15295.0
2023-08-15 13:55:00,34.41,34.44,34.39,34.41,8790.0,31.9827,32.0106,31.9641,31.9827,8790.0
2023-08-15 14:00:00,34.41,34.45,34.4,34.42,11950.0,31.9827,32.0199,31.9734,31.992,11950.0
2023-08-15 14:05:00,34.41,34.42,34.39,34.41,8846.0,31.9827,31.992,31.9641,31.9827,8846.0
2023-08-15 14:10:00,34.41,34.42,34.38,34.4,7864.0,31.9827,31.992,31.9548,31.9734,7864.0
2023-08-15 14:15:00,34.39,34.4,34.37,34.39,16614.0,31.9641,31.9734,31.9455,31.9641,16614.0
2023-08-15 14:20:00,34.39,34.4,34.38,34.4,9479.0,31.9641,31.9734,31.9548,31.9734,9479.0
2023-08-15 14:25:00,34.4,34.45,34.39,34.44,11310.0,31.9734,32.0199,31.9641,32.0106,11310.0
2023-08-15 14:30:00,34.44,34.46,34.42,34.45,27516.0,32.0106,32.0291,31.992,32.0199,27516.0
2023-08-15 14:35:00,34.45,34.48,34.45,34.48,8919.0,32.0199,32.0477,32.0199,32.0477,8919.0
2023-08-15 14:40:00,34.48,34.49,34.47,34.48,9535.0,32.0477,32.057,32.0384,32.0477,9535.0
2023-08-15 14:45:00,34.48,34.48,34.46,34.48,13113.0,32.0477,32.0477,32.0291,32.0477,13113.0
2023-08-15 14:50:00,34.48,34.51,34.47,34.51,7063.0,32.0477,32.0756,32.0384,32.0756,7063.0
2023-08-15 14:55:00,34.51,34.52,34.48,34.48,11596.0,32.0756,32.0849,32.0477,32.0477,11596.0
2023-08-15 15:00:00,34.49,34.5,34.48,34.48,13927.0,32.057,32.0663,32.0477,32.0477,13927.0
2023-08-15 15:05:00,34.49,34.5,34.48,34.48,9559.0,32.057,32.0663,32.0477,32.0477,9559.0
2023-08-15 15:10:00,34.49,34.5,34.46,34.46,24019.0,32.057,32.0663,32.0291,32.0291,24019.0
2023-08-15 15:15:00,34.44,34.48,34.43,34.47,12013.0,32.0106,32.0477,32.0013,32.0384,12013.0
2023-08-15 15:20:00,34.48,34.48,34.41,34.41,15499.0,32.0477,32.0477,31.9827,31.9827,15499.0
2023-08-15 15:25:00,34.41,34.42,34.33,34.34,15985.0,31.9827,31.992,31.9083,31.9176,15985.0
2023-08-15 15:30:00,34.33,34.36,34.3,34.35,35612.0,31.9083,31.9362,31.8804,31.9269,35612.0
2023-08-15 15:35:00,34.35,34.37,34.33,34.34,14117.0,31.9269,31.9455,31.9083,31.9176,14117.0
2023-08-15 15:40:00,34.33,34.33,34.29,34.3,29827.0,31.9083,31.9083,31.8711,31.8804,29827.0
2023-08-15 15:45:00,34.29,34.33,34.25,34.26,50588.0,31.8711,31.9083,31.834,31.8433,50588.0
2023-08-15 15:50:00,34.25,34.32,34.23,34.32,73367.0,31.834,31.899,31.8154,31.899,73367.0
2023-08-15 15:55:00,34.31,34.33,34.29,34.3,151374.0,31.8897,31.9083,31.8711,31.8804,151374.0
2023-08-16 09:30:00,34.14,34.3,34.12,34.3,26513.0,31.7317,31.8804,31.7131,31.8804,26513.0
2023-08-16 09:35:00,34.31,34.43,34.3,34.38,12509.0,31.8897,32.0013,31.8804,31.9548,12509.0
2023-08-16 09:40:00,34.36,34.37,34.29,34.34,9712.0,31.9362,31.9455,31.8711,31.9176,9712.0
2023-08-16 09:45:00,34.34,34.44,34.34,34.42,12915.0,31.9176,32.0106,31.9176,31.992,12915.0
2023-08-16 09:50:00,34.42,34.42,34.32,34.36,6261.0,31.992,31.992,31.899,31.9362,6261.0
2023-08-16 09:55:00,34.36,34.36,34.3,34.3,15471.0,31.9362,31.9362,31.8804,31.8804,15471.0
2023-08-16 10:00:00,34.31,34.35,34.25,34.27,8406.0,31.8897,31.9269,31.834,31.8526,8406.0
2023-08-16 10:05:00,34.28,34.3,34.25,34.26,10355.0,31.8618,31.8804,31.834,31.8433,10355.0
2023-08-16 10:10:00,34.26,34.3,34.24,34.25,11980.0,31.8433,31.8804,31.8247,31.834,11980.0
2023-08-16 10:15:00,34.24,34.28,34.23,34.25,13454.0,31.8247,31.8618,31.8154,31.834,13454.0
2023-08-16 10:20:00,34.25,34.26,34.2,34.2,8136.0,31.834,31.8433,31.7875,31.7875,8136.0
2023-08-16 10:25:00,34.21,34.29,34.21,34.29,21053.0,31.7968,31.8711,31.7968,31.8711,21053.0
2023-08-16 10:30:00,34.3,34.34,34.26,34.28,22273.0,31.8804,31.9176,31.8433,31.8618,22273.0
2023-08-16 10:35:00,34.29,34.29,34.24,34.25,9795.0,31.8711,31.8711,31.8247,31.834,9795.0
2023-08-16 10:40:00,34.26,34.26,34.22,34.25,19132.0,31.8433,31.8433,31.8061,31.834,19132.0
2023-08-16 10:45:00,34.23,34.27,34.23,34.26,8402.0,31.8154,31.8526,31.8154,31.8433,8402.0
2023-08-16 10:50:00,34.26,34.29,34.25,34.26,11042.0,31.8433,31.8711,31.834,31.8433,11042.0
2023-08-16 10:55:00,34.27,34.37,34.26,34.37,34914.0,31.8526,31.9455,31.8433,31.9455,34914.0
2023-08-16 11:00:00,34.36,34.36,34.31,34.33,8398.0,31.9362,31.9362,31.8897,31.9083,8398.0
2023-08-16 11:05:00,34.33,34.33,34.3,34.32,7142.0,31.9083,31.9083,31.8804,31.899,7142.0
2023-08-16 11:10:00,34.32,34.32,34.29,34.3,7696.0,31.899,31.899,31.8711,31.8804,7696.0
2023-08-16 11:15:00,34.3,34.34,34.3,34.33,7364.0,31.8804,31.9176,31.8804,31.9083,7364.0
2023-08-16 11:20:00,34.34,34.35,34.32,34.34,6990.0,31.9176,31.9269,31.899,31.9176,6990.0
2023-08-16 11:25:00,34.35,34.35,34.32,34.33,9100.0,31.9269,31.9269,31.899,31.9083,9100.0
2023-08-16 11:30:00,34.34,34.34,34.29,34.3,8145.0,31.9176,31.9176,31.8711,31.8804,8145.0
2023-08-16 11:35:00,34.3,34.32,34.29,34.3,7478.0,31.8804,31.899,31.8711,31.8804,7478.0
2023-08-16 11:40:00,34.3,34.32,34.29,34.3,5102.0,31.8804,31.899,31.8711,31.8804,5102.0
2023-08-16 11:45:00,34.3,34.3,34.26,34.27,8533.0,31.8804,31.8804,31.8433,31.8526,8533.0
2023-08-16 11:50:00,34.27,34.3,34.26,34.3,7782.0,31.8526,31.8804,31.8433,31.8804,7782.0
2023-08-16 11:55:00,34.29,34.3,34.23,34.25,19573.0,31.8711,31.8804,31.8154,31.834,19573.0
2023-08-16 12:00:00,34.24,34.28,34.24,34.26,6311.0,31.8247,31.8618,31.8247,31.8433,6311.0
2023-08-16 12:05:00,34.26,34.26,34.24,34.25,5077.0,31.8433,31.8433,31.8247,31.834,5077.0
2023-08-16 12:10:00,34.25,34.26,34.22,34.24,10603.0,31.834,31.8433,31.8061,31.8247,10603.0
2023-08-16 12:15:00,34.23,34.25,34.21,34.25,9734.0,31.8154,31.834,31.7968,31.834,9734.0
2023-08-16 12:20:00,34.26,34.26,34.23,34.24,2307.0,31.8433,31.8433,31.8154,31.8247,2307.0
2023-08-16 12:25:00,34.24,34.27,34.23,34.27,10731.0,31.8247,31.8526,31.8154,31.8526,10731.0
2023-08-16 12:30:00,34.26,34.29,34.24,34.28,9399.0,31.8433,31.8711,31.8247,31.8618,9399.0
2023-08-16 12:35:00,34.28,34.3,34.26,34.28,7143.0,31.8618,31.8804,31.8433,31.8618,7143.0
2023-08-16 12:40:00,34.27,34.28,34.25,34.25,3838.0,31.8526,31.8618,31.834,31.834,3838.0
2023-08-16 12:45:00,34.25,34.26,34.21,34.22,9534.0,31.834,31.8433,31.7968,31.8061,9534.0
2023-08-16 12:50:00,34.23,34.23,34.2,34.2,7457.0,31.8154,31.8154,31.7875,31.7875,7457.0
2023-08-16 12:55:00,34.2,34.24,34.2,34.22,5974.0,31.7875,31.8247,31.7875,31.8061,5974.0
2023-08-16 13:00:00,34.23,34.24,34.2,34.22,6633.0,31.8154,31.8247,31.7875,31.8061,6633.0
2023-08-16 13:05:00,34.22,34.23,34.14,34.15,10582.0,31.8061,31.8154,31.7317,31.741,10582.0
2023-08-16 13:10:00,34.14,34.15,34.11,34.13,5653.0,31.7317,31.741,31.7038,31.7224,5653.0
2023-08-16 13:15:00,34.13,34.14,34.1,34.13,5202.0,31.7224,31.7317,31.6945,31.7224,5202.0
2023-08-16 13:20:00,34.12,34.14,34.12,34.13,5631.0,31.7131,31.7317,31.7131,31.7224,5631.0
2023-08-16 13:25:00,34.13,34.13,34.11,34.11,6483.0,31.7224,31.7224,31.7038,31.7038,6483.0
2023-08-16 13:30:00,34.11,34.12,34.07,34.12,8578.0,31.7038,31.7131,31.6667,31.7131,8578.0
2023-08-16 13:35:00,34.12,34.15,34.11,34.15,5121.0,31.7131,31.741,31.7038,31.741,5121.0
2023-08-16 13:40:00,34.15,34.19,34.15,34.19,7363.0,31.741,31.7782,31.741,31.7782,7363.0
2023-08-16 13:45:00,34.2,34.23,34.19,34.22,4663.0,31.7875,31.8154,31.7782,31.8061,4663.0
2023-08-16 13:50:00,34.23,34.25,34.23,34.24,6053.0,31.8154,31.834,31.8154,31.8247,6053.0
2023-08-16 13:55:00,34.25,34.26,34.24,34.24,8532.0,31.834,31.8433,31.8247,31.8247,8532.0
2023-08-16 14:00:00,34.23,34.24,34.19,34.2,12145.0,31.8154,31.8247,31.7782,31.7875,12145.0
2023-08-16 14:05:00,34.2,34.21,34.17,34.19,11072.0,31.7875,31.7968,31.7596,31.7782,11072.0
2023-08-16 14:10:00,34.19,34.22,34.16,34.2,7545.0,31.7782,31.8061,31.7503,31.7875,7545.0
2023-08-16 14:15:00,34.19,34.21,34.18,34.2,7743.0,31.7782,31.7968,31.7689,31.7875,7743.0
2023-08-16 14:20:00,34.21,34.23,34.17,34.17,12379.0,31.7968,31.8154,31.7596,31.7596,12379.0
2023-08-16 14:25:00,34.18,34.22,34.17,34.2,10806.0,31.7689,31.8061,31.7596,31.7875,10806.0
2023-08-16 14:30:00,34.2,34.25,34.2,34.21,13211.0,31.7875,31.834,31.7875,31.7968,13211.0
2023-08-16 14:35:00,34.2,34.22,34.19,34.2,7371.0,31.7875,31.8061,31.7782,31.7875,7371.0
2023-08-16 14:40:00,34.19,34.2,34.15,34.17,14038.0,31.7782,31.7875,31.741,31.7596,14038.0
2023-08-16 14:45:00,34.18,34.18,34.13,34.14,10559.0,31.7689,31.7689,31.7224,31.7317,10559.0
2023-08-16 14:50:00,34.13,34.14,34.07,34.08,8349.0,31.7224,31.7317,31.6667,31.676,8349.0
2023-08-16 14:55:00,34.07,34.08,34.01,34.04,65606.0,31.6667,31.676,31.6109,31.6388,65606.0
2023-08-16 15:00:00,34.03,34.08,34.02,34.06,7541.0,31.6295,31.676,31.6202,31.6574,7541.0
2023-08-16 15:05:00,34.07,34.09,34.04,34.05,11346.0,31.6667,31.6852,31.6388,31.6481,11346.0
2023-08-16 15:10:00,34.06,34.07,34.0,34.01,11316.0,31.6574,31.6667,31.6016,31.6109,11316.0
2023-08-16 15:15:00,34.01,34.02,34.0,34.02,12267.0,31.6109,31.6202,31.6016,31.6202,12267.0
2023-08-16 15:20:00,34.01,34.04,34.01,34.02,20331.0,31.6109,31.6388,31.6109,31.6202,20331.0
2023-08-16 15:25:00,34.02,34.04,34.01,34.02,7280.0,31.6202,31.6388,31.6109,31.6202,7280.0
2023-08-16 15:30:00,34.02,34.07,34.02,34.07,19143.0,31.6202,31.6667,31.6202,31.6667,19143.0
2023-08-16 15:35:00,34.07,34.07,34.02,34.04,16085.0,31.6667,31.6667,31.6202,31.6388,16085.0
2023-08-16 15:40:00,34.04,34.07,34.01,34.07,29109.0,31.6388,31.6667,31.6109,31.6667,29109.0
2023-08-16 15:45:00,34.06,34.09,34.05,34.08,27319.0,31.6574,31.6852,31.6481,31.676,27319.0
2023-08-16 15:50:00,34.07,34.11,34.06,34.09,49588.0,31.6667,31.7038,31.6574,31.6852,49588.0
2023-08-16 15:55:00,34.09,34.11,34.02,34.03,133255.0,31.6852,31.7038,31.6202,31.6295,133255.0
2023-08-17 09:30:00,34.16,34.37,34.07,34.34,34616.0,31.7503,31.9455,31.6667,31.9176,34616.0
2023-08-17 09:35:00,34.31,34.34,34.23,34.33,26559.0,31.8897,31.9176,31.8154,31.9083,26559.0
2023-08-17 09:40:00,34.33,34.4,34.31,34.38,21769.0,31.9083,31.9734,31.8897,31.9548,21769.0
2023-08-17 09:45:00,34.35,34.39,34.33,34.36,16287.0,31.9269,31.9641,31.9083,31.9362,16287.0
2023-08-17 09:50:00,34.36,34.41,34.34,34.36,11437.0,31.9362,31.9827,31.9176,31.9362,11437.0
2023-08-17 09:55:00,34.36,34.36,34.28,34.31,24695.0,31.9362,31.9362,31.8618,31.8897,24695.0
2023-08-17 10:00:00,34.32,34.43,34.31,34.42,9363.0,31.899,32.0013,31.8897,31.992,9363.0
2023-08-17 10:05:00,34.42,34.5,34.38,34.5,16686.0,31.992,32.0663,31.9548,32.0663,16686.0
2023-08-17 10:10:00,34.5,34.52,34.46,34.49,13561.0,32.0663,32.0849,32.0291,32.057,13561.0
2023-08-17 10:15:00,34.48,34.57,34.47,34.55,11480.0,32.0477,32.1314,32.0384,32.1128,11480.0
2023-08-17 10:20:00,34.55,34.55,34.49,34.54,9460.0,32.1128,32.1128,32.057,32.1035,9460.0
2023-08-17 10:25:00,34.54,34.55,34.48,34.48,5869.0,32.1035,32.1128,32.0477,32.0477,5869.0
2023-08-17 10:30:00,34.47,34.56,34.47,34.55,12158.0,32.0384,32.1221,32.0384,32.1128,12158.0
2023-08-17 10:35:00,34.55,34.56,34.48,34.49,9936.0,32.1128,32.1221,32.0477,32.057,9936.0
2023-08-17 10:40:00,34.48,34.56,34.48,34.52,9416.0,32.0477,32.1221,32.0477,32.0849,9416.0
2023-08-17 10:45:00,34.51,34.54,34.48,34.52,9472.0,32.0756,32.1035,32.0477,32.0849,9472.0
2023-08-17 10:50:00,34.52,34.56,34.5,34.54,37262.0,32.0849,32.1221,32.0663,32.1035,37262.0
2023-08-17 10:55:00,34.53,34.55,34.52,34.55,7472.0,32.0942,32.1128,32.0849,32.1128,7472.0
2023-08-17 11:00:00,34.55,34.55,34.43,34.45,29992.0,32.1128,32.1128,32.0013,32.0199,29992.0
2023-08-17 11:05:00,34.44,34.51,34.44,34.48,14124.0,32.0106,32.0756,32.0106,32.0477,14124.0
2023-08-17 11:10:00,34.48,34.51,34.47,34.5,10180.0,32.0477,32.0756,32.0384,32.0663,10180.0
2023-08-17 11:15:00,34.49,34.51,34.47,34.5,7816.0,32.057,32.0756,32.0384,32.0663,7816.0
2023-08-17 11:20:00,34.51,34.51,34.43,34.44,13167.0,32.0756,32.0756,32.0013,32.0106,13167.0
2023-08-17 11:25:00,34.44,34.44,34.36,34.38,25693.0,32.0106,32.0106,31.9362,31.9548,25693.0
2023-08-17 11:30:00,34.38,34.45,34.38,34.4,16086.0,31.9548,32.0199,31.9548,31.9734,16086.0
2023-08-17 11:35:00,34.39,34.41,34.35,34.4,23302.0,31.9641,31.9827,31.9269,31.9734,23302.0
2023-08-17 11:40:00,34.41,34.41,34.39,34.4,5684.0,31.9827,31.9827,31.9641,31.9734,5684.0
2023-08-17 11:45:00,34.4,34.4,34.35,34.36,8489.0,31.9734,31.9734,31.9269,31.9362,8489.0
2023-08-17 11:50:00,34.35,34.35,34.31,34.31,9839.0,31.9269,31.9269,31.8897,31.8897,9839.0
2023-08-17 11:55:00,34.31,34.34,34.29,34.34,13523.0,31.8897,31.9176,31.8711,31.9176,13523.0
2023-08-17 12:00:00,34.33,34.36,34.32,34.33,16364.0,31.9083,31.9362,31.899,31.9083,16364.0
2023-08-17 12:05:00,34.32,34.36,34.32,34.35,4633.0,31.899,31.9362,31.899,31.9269,4633.0
2023-08-17 12:10:00,34.35,34.38,34.34,34.38,6024.0,31.9269,31.9548,31.9176,31.9548,6024.0
2023-08-17 12:15:00,34.37,34.37,34.32,34.33,9467.0,31.9455,31.9455,31.899,31.9083,9467.0
2023-08-17 12:20:00,34.33,34.37,34.32,34.36,8399.0,31.9083,31.9455,31.899,31.9362,8399.0
2023-08-17 12:25:00,34.37,34.39,34.35,34.38,13734.0,31.9455,31.9641,31.9269,31.9548,13734.0
2023-08-17 12:30:00,34.39,34.39,34.34,34.34,7758.0,31.9641,31.9641,31.9176,31.9176,7758.0
2023-08-17 12:35:00,34.34,34.37,34.32,34.35,7041.0,31.9176,31.9455,31.899,31.9269,7041.0
2023-08-17 12:40:00,34.35,34.39,34.34,34.38,14278.0,31.9269,31.9641,31.9176,31.9548,14278.0
2023-08-17 12:45:00,34.37,34.38,34.36,34.38,6776.0,31.9455,31.9548,31.9362,31.9548,6776.0
2023-08-17 12:50:00,34.38,34.42,34.38,34.39,6443.0,31.9548,31.992,31.9548,31.9641,6443.0
2023-08-17 12:55:00,34.39,34.4,34.38,34.39,2745.0,31.9641,31.9734,31.9548,31.9641,2745.0
2023-08-17 13:00:00,34.4,34.4,34.38,34.39,4166.0,31.9734,31.9734,31.9548,31.9641,4166.0
2023-08-17 13:05:00,34.4,34.43,34.38,34.4,9342.0,31.9734,32.0013,31.9548,31.9734,9342.0
2023-08-17 13:10:00,34.41,34.41,34.38,34.4,5373.0,31.9827,31.9827,31.9548,31.9734,5373.0
2023-08-17 13:15:00,34.4,34.41,34.39,34.39,5389.0,31.9734,31.9827,31.9641,31.9641,5389.0
2023-08-17 13:20:00,34.39,34.4,34.38,34.38,6939.0,31.9641,31.9734,31.9548,31.9548,6939.0
2023-08-17 13:25:00,34.39,34.41,34.38,34.38,10814.0,31.9641,31.9827,31.9548,31.9548,10814.0
2023-08-17 13:30:00,34.37,34.38,34.35,34.36,6110.0,31.9455,31.9548,31.9269,31.9362,6110.0
2023-08-17 13:35:00,34.35,34.37,34.34,34.34,12880.0,31.9269,31.9455,31.9176,31.9176,12880.0
2023-08-17 13:40:00,34.34,34.35,34.3,34.31,11248.0,31.9176,31.9269,31.8804,31.8897,11248.0
2023-08-17 13:45:00,34.31,34.34,34.3,34.32,7496.0,31.8897,31.9176,31.8804,31.899,7496.0
2023-08-17 13:50:00,34.32,34.34,34.31,34.33,4215.0,31.899,31.9176,31.8897,31.9083,4215.0
2023-08-17 13:55:00,34.32,34.35,34.32,34.34,6496.0,31.899,31.9269,31.899,31.9176,6496.0
2023-08-17 14:00:00,34.34,34.34,34.31,34.31,5468.0,31.9176,31.9176,31.8897,31.8897,5468.0
2023-08-17 14:05:00,34.31,34.35,34.31,34.33,13681.0,31.8897,31.9269,31.8897,31.9083,13681.0
2023-08-17 14:10:00,34.34,34.36,34.32,34.33,8090.0,31.9176,31.9362,31.899,31.9083,8090.0
2023-08-17 14:15:00,34.33,34.36,34.32,34.35,8635.0,31.9083,31.9362,31.899,31.9269,8635.0
2023-08-17 14:20:00,34.36,34.37,34.33,34.35,14117.0,31.9362,31.9455,31.9083,31.9269,14117.0
2023-08-17 14:25:00,34.35,34.37,34.34,34.34,14463.0,31.9269,31.9455,31.9176,31.9176,14463.0
2023-08-17 14:30:00,34.34,34.36,34.34,34.34,17771.0,31.9176,31.9362,31.9176,31.9176,17771.0
2023-08-17 14:35:00,34.34,34.38,34.34,34.37,20452.0,31.9176,31.9548,31.9176,31.9455,20452.0
2023-08-17 14:40:00,34.36,34.36,34.32,34.33,16631.0,31.9362,31.9362,31.899,31.9083,16631.0
2023-08-17 14:45:00,34.33,34.33,34.26,34.27,28654.0,31.9083,31.9083,31.8433,31.8526,28654.0
2023-08-17 14:50:00,34.27,34.31,34.27,34.27,35326.0,31.8526,31.8897,31.8526,31.8526,35326.0
2023-08-17 14:55:00,34.27,34.28,34.22,34.23,26845.0,31.8526,31.8618,31.8061,31.8154,26845.0
2023-08-17 15:00:00,34.23,34.26,34.19,34.2,13971.0,31.8154,31.8433,31.7782,31.7875,13971.0
2023-08-17 15:05:00,34.2,34.22,34.17,34.18,9342.0,31.7875,31.8061,31.7596,31.7689,9342.0
2023-08-17 15:10:00,34.18,34.22,34.17,34.2,11690.0,31.7689,31.8061,31.7596,31.7875,11690.0
2023-08-17 15:15:00,34.21,34.21,34.18,34.2,11606.0,31.7968,31.7968,31.7689,31.7875,11606.0
2023-08-17 15:20:00,34.2,34.2,34.17,34.18,17895.0,31.7875,31.7875,31.7596,31.7689,17895.0
2023-08-17 15:25:00,34.18,34.25,34.17,34.25,27418.0,31.7689,31.834,31.7596,31.834,27418.0
2023-08-17 15:30:00,34.25,34.28,34.23,34.25,18676.0,31.834,31.8618,31.8154,31.834,18676.0
2023-08-17 15:35:00,34.25,34.27,34.24,34.25,17294.0,31.834,31.8526,31.8247,31.834,17294.0
2023-08-17 15:40:00,34.25,34.28,34.24,34.25,28690.0,31.834,31.8618,31.8247,31.834,28690.0
2023-08-17 15:45:00,34.24,34.3,34.23,34.27,23690.0,31.8247,31.8804,31.8154,31.8526,23690.0
2023-08-17 15:50:00,34.27,34.31,34.26,34.29,63223.0,31.8526,31.8897,31.8433,31.8711,63223.0
2023-08-17 15:55:00,34.29,34.3,34.22,34.23,130860.0,31.8711,31.8804,31.8061,31.8154,130860.0
2023-08-18 09:30:00,34.03,34.21,34.0,34.2,86551.0,31.6295,31.7968,31.6016,31.7875,86551.0
2023-08-18 09:35:00,34.2,34.29,34.14,34.17,16998.0,31.7875,31.8711,31.7317,31.7596,16998.0
2023-08-18 09:40:00,34.19,34.28,34.16,34.24,19904.0,31.7782,31.8618,31.7503,31.8247,19904.0
2023-08-18 09:45:00,34.24,34.43,34.24,34.39,37959.0,31.8247,32.0013,31.8247,31.9641,37959.0
2023-08-18 09:50:00,34.39,34.42,34.36,34.37,11360.0,31.9641,31.992,31.9362,31.9455,11360.0
2023-08-18 09:55:00,34.39,34.39,34.3,34.31,13709.0,31.9641,31.9641,31.8804,31.8897,13709.0
2023-08-18 10:00:00,34.3,34.3,34.26,34.26,8097.0,31.8804,31.8804,31.8433,31.8433,8097.0
2023-08-18 10:05:00,34.27,34.32,34.25,34.29,15599.0,31.8526,31.899,31.834,31.8711,15599.0
2023-08-18 10:10:00,34.26,34.26,34.21,34.21,13747.0,31.8433,31.8433,31.7968,31.7968,13747.0
2023-08-18 10:15:00,34.2,34.29,34.2,34.26,16341.0,31.7875,31.8711,31.7875,31.8433,16341.0
2023-08-18 10:20:00,34.26,34.27,34.2,34.25,7339.0,31.8433,31.8526,31.7875,31.834,7339.0
2023-08-18 10:25:00,34.25,34.3,34.24,34.3,13901.0,31.834,31.8804,31.8247,31.8804,13901.0
2023-08-18 10:30:00,34.29,34.3,34.25,34.25,10184.0,31.8711,31.8804,31.834,31.834,10184.0
2023-08-18 10:35:00,34.26,34.28,34.21,34.26,10273.0,31.8433,31.8618,31.7968,31.8433,10273.0
2023-08-18 10:40:00,34.26,34.31,34.24,34.29,8637.0,31.8433,31.8897,31.8247,31.8711,8637.0
2023-08-18 10:45:00,34.28,34.29,34.26,34.28,20597.0,31.8618,31.8711,31.8433,31.8618,20597.0
2023-08-18 10:50:00,34.29,34.3,34.22,34.22,8367.0,31.8711,31.8804,31.8061,31.8061,8367.0
2023-08-18 10:55:00,34.23,34.25,34.19,34.22,12667.0,31.8154,31.834,31.7782,31.8061,12667.0
2023-08-18 11:00:00,34.23,34.25,34.17,34.19,19217.0,31.8154,31.834,31.7596,31.7782,19217.0
2023-08-18 11:05:00,34.18,34.21,34.15,34.2,16223.0,31.7689,31.7968,31.741,31.7875,16223.0
2023-08-18 11:10:00,34.2,34.24,34.19,34.2,10763.0,31.7875,31.8247,31.7782,31.7875,10763.0
2023-08-18 11:15:00,34.2,34.21,34.15,34.19,10738.0,31.7875,31.7968,31.741,31.7782,10738.0
2023-08-18 11:20:00,34.19,34.19,34.15,34.15,16711.0,31.7782,31.7782,31.741,31.741,16711.0
2023-08-18 11:25:00,34.14,34.17,34.14,34.16,9021.0,31.7317,31.7596,31.7317,31.7503,9021.0
2023-08-18 11:30:00,34.15,34.2,34.14,34.19,12188.0,31.741,31.7875,31.7317,31.7782,12188.0
2023-08-18 11:35:00,34.2,34.2,34.17,34.18,6882.0,31.7875,31.7875,31.7596,31.7689,6882.0
2023-08-18 11:40:00,34.18,34.25,34.15,34.25,7557.0,31.7689,31.834,31.741,31.834,7557.0
2023-08-18 11:45:00,34.25,34.28,34.22,34.23,13230.0,31.834,31.8618,31.8061,31.8154,13230.0
2023-08-18 11:50:00,34.23,34.27,34.22,34.26,6578.0,31.8154,31.8526,31.8061,31.8433,6578.0
2023-08-18 11:55:00,34.25,34.25,34.22,34.25,8481.0,31.834,31.834,31.8061,31.834,8481.0
2023-08-18 12:00:00,34.24,34.27,34.24,34.27,8162.0,31.8247,31.8526,31.8247,31.8526,8162.0
2023-08-18 12:05:00,34.26,34.26,34.21,34.22,4905.0,31.8433,31.8433,31.7968,31.8061,4905.0
2023-08-18 12:10:00,34.21,34.24,34.2,34.23,5933.0,31.7968,31.8247,31.7875,31.8154,5933.0
2023-08-18 12:15:00,34.23,34.23,34.21,34.23,4031.0,31.8154,31.8154,31.7968,31.8154,4031.0
2023-08-18 12:20:00,34.23,34.25,34.22,34.25,8307.0,31.8154,31.834,31.8061,31.834,8307.0
2023-08-18 12:25:00,34.24,34.25,34.21,34.21,4884.0,31.8247,31.834,31.7968,31.7968,4884.0
2023-08-18 12:30:00,34.21,34.22,34.19,34.21,7405.0,31.7968,31.8061,31.7782,31.7968,7405.0
2023-08-18 12:35:00,34.23,34.27,34.22,34.25,5647.0,31.8154,31.8526,31.8061,31.834,5647.0
2023-08-18 12:40:00,34.25,34.3,34.24,34.29,9243.0,31.834,31.8804,31.8247,31.8711,9243.0
2023-08-18 12:45:00,34.29,34.3,34.26,34.29,9640.0,31.8711,31.8804,31.8433,31.8711,9640.0
2023-08-18 12:50:00,34.29,34.3,34.26,34.29,6589.0,31.8711,31.8804,31.8433,31.8711,6589.0
2023-08-18 12:55:00,34.28,34.34,34.28,34.33,9820.0,31.8618,31.9176,31.8618,31.9083,9820.0
2023-08-18 13:00:00,34.33,34.36,34.33,34.34,11780.0,31.9083,31.9362,31.9083,31.9176,11780.0
2023-08-18 13:05:00,34.34,34.35,34.31,34.33,18805.0,31.9176,31.9269,31.8897,31.9083,18805.0
2023-08-18 13:10:00,34.33,34.33,34.29,34.3,8077.0,31.9083,31.9083,31.8711,31.8804,8077.0
2023-08-18 13:15:00,34.3,34.34,34.29,34.31,19025.0,31.8804,31.9176,31.8711,31.8897,19025.0
2023-08-18 13:20:00,34.32,34.36,34.29,34.35,19776.0,31.899,31.9362,31.8711,31.9269,19776.0
2023-08-18 13:25:00,34.35,34.39,34.34,34.36,13801.0,31.9269,31.9641,31.9176,31.9362,13801.0
2023-08-18 13:30:00,34.36,34.38,34.33,34.35,6585.0,31.9362,31.9548,31.9083,31.9269,6585.0
2023-08-18 13:35:00,34.35,34.37,34.33,34.34,15222.0,31.9269,31.9455,31.9083,31.9176,15222.0
2023-08-18 13:40:00,34.34,34.39,34.34,34.38,22612.0,31.9176,31.9641,31.9176,31.9548,22612.0
2023-08-18 13:45:00,34.39,34.46,34.39,34.45,28680.0,31.9641,32.0291,31.9641,32.0199,28680.0
2023-08-18 13:50:00,34.46,34.46,34.41,34.42,16978.0,32.0291,32.0291,31.9827,31.992,16978.0
2023-08-18 13:55:00,34.41,34.41,34.37,34.39,11292.0,31.9827,31.9827,31.9455,31.9641,11292.0
2023-08-18 14:00:00,34.39,34.39,34.37,34.39,5842.0,31.9641,31.9641,31.9455,31.9641,5842.0
2023-08-18 14:05:00,34.39,34.4,34.37,34.39,11900.0,31.9641,31.9734,31.9455,31.9641,11900.0
2023-08-18 14:10:00,34.38,34.41,34.36,34.41,8256.0,31.9548,31.9827,31.9362,31.9827,8256.0
2023-08-18 14:15:00,34.41,34.42,34.36,34.38,9518.0,31.9827,31.992,31.9362,31.9548,9518.0
2023-08-18 14:20:00,34.38,34.39,34.36,34.38,27772.0,31.9548,31.9641,31.9362,31.9548,27772.0
2023-08-18 14:25:00,34.38,34.38,34.35,34.38,17400.0,31.9548,31.9548,31.9269,31.9548,17400.0
2023-08-18 14:30:00,34.39,34.44,34.38,34.42,23570.0,31.9641,32.0106,31.9548,31.992,23570.0
2023-08-18 14:35:00,34.43,34.43,34.42,34.43,3949.0,32.0013,32.0013,31.992,32.0013,3949.0
2023-08-18 14:40:00,34.43,34.45,34.42,34.43,26180.0,32.0013,32.0199,31.992,32.0013,26180.0
2023-08-18 14:45:00,34.43,34.45,34.42,34.44,22386.0,32.0013,32.0199,31.992,32.0106,22386.0
2023-08-18 14:50:00,34.44,34.44,34.42,34.44,20087.0,32.0106,32.0106,31.992,32.0106,20087.0
2023-08-18 14:55:00,34.43,34.45,34.43,34.43,18702.0,32.0013,32.0199,32.0013,32.0013,18702.0
2023-08-18 15:00:00,34.43,34.44,34.39,34.43,12235.0,32.0013,32.0106,31.9641,32.0013,12235.0
2023-08-18 15:05:00,34.43,34.46,34.42,34.43,21373.0,32.0013,32.0291,31.992,32.0013,21373.0
2023-08-18 15:10:00,34.43,34.43,34.39,34.41,27549.0,32.0013,32.0013,31.9641,31.9827,27549.0
2023-08-18 15:15:00,34.42,34.44,34.41,34.44,17856.0,31.992,32.0106,31.9827,32.0106,17856.0
2023-08-18 15:20:00,34.44,34.5,34.43,34.48,58519.0,32.0106,32.0663,32.0013,32.0477,58519.0
2023-08-18 15:25:00,34.48,34.52,34.47,34.52,26890.0,32.0477,32.0849,32.0384,32.0849,26890.0
2023-08-18 15:30:00,34.51,34.54,34.49,34.51,71854.0,32.0756,32.1035,32.057,32.0756,71854.0
2023-08-18 15:35:00,34.51,34.52,34.47,34.5,31469.0,32.0756,32.0849,32.0384,32.0663,31469.0
2023-08-18 15:40:00,34.5,34.53,34.5,34.52,31948.0,32.0663,32.0942,32.0663,32.0849,31948.0
2023-08-18 15:45:00,34.52,34.57,34.51,34.55,62929.0,32.0849,32.1314,32.0756,32.1128,62929.0
2023-08-18 15:50:00,34.55,34.56,34.46,34.46,103189.0,32.1128,32.1221,32.0291,32.0291,103189.0
2023-08-18 15:55:00,34.46,34.53,34.45,34.52,263225.0,32.0291,32.0942,32.0199,32.0849,263225.0
2023-08-21 09:30:00,34.42,34.45,34.28,34.29,26548.0,31.992,32.0199,31.8618,31.8711,26548.0
2023-08-21 09:35:00,34.27,34.28,34.12,34.13,17149.0,31.8526,31.8618,31.7131,31.7224,17149.0
2023-08-21 09:40:00,34.14,34.19,33.99,34.05,23640.0,31.7317,31.7782,31.5923,31.6481,23640.0
2023-08-21 09:45:00,34.04,34.13,33.98,34.13,29999.0,31.6388,31.7224,31.583,31.7224,29999.0
2023-08-21 09:50:00,34.13,34.15,34.07,34.11,14681.0,31.7224,31.741,31.6667,31.7038,14681.0
2023-08-21 09:55:00,34.11,34.15,34.08,34.15,9342.0,31.7038,31.741,31.676,31.741,9342.0
2023-08-21 10:00:00,34.16,34.18,34.1,34.16,16017.0,31.7503,31.7689,31.6945,31.7503,16017.0
2023-08-21 10:05:00,34.17,34.19,34.13,34.13,7661.0,31.7596,31.7782,31.7224,31.7224,7661.0
2023-08-21 10:10:00,34.13,34.17,34.11,34.16,13784.0,31.7224,31.7596,31.7038,31.7503,13784.0
2023-08-21 10:15:00,34.15,34.18,34.13,34.16,13036.0,31.741,31.7689,31.7224,31.7503,13036.0
2023-08-21 10:20:00,34.16,34.19,34.12,34.18,16578.0,31.7503,31.7782,31.7131,31.7689,16578.0
2023-08-21 10:25:00,34.18,34.19,34.1,34.1,30442.0,31.7689,31.7782,31.6945,31.6945,30442.0
2023-08-21 10:30:00,34.11,34.11,34.01,34.02,16864.0,31.7038,31.7038,31.6109,31.6202,16864.0
2023-08-21 10:35:00,34.02,34.06,34.01,34.03,9788.0,31.6202,31.6574,31.6109,31.6295,9788.0
2023-08-21 10:40:00,34.02,34.05,33.98,34.01,16983.0,31.6202,31.6481,31.583,31.6109,16983.0
2023-08-21 10:45:00,34.01,34.04,34.0,34.02,8546.0,31.6109,31.6388,31.6016,31.6202,8546.0
2023-08-21 10:50:00,34.02,34.14,34.0,34.13,62088.0,31.6202,31.7317,31.6016,31.7224,62088.0
2023-08-21 10:55:00,34.13,34.14,34.09,34.13,13546.0,31.7224,31.7317,31.6852,31.7224,13546.0
2023-08-21 11:00:00,34.13,34.15,34.1,34.1,9052.0,31.7224,31.741,31.6945,31.6945,9052.0
2023-08-21 11:05:00,34.11,34.13,34.05,34.06,16093.0,31.7038,31.7224,31.6481,31.6574,16093.0
2023-08-21 11:10:00,34.06,34.07,33.98,33.99,12180.0,31.6574,31.6667,31.583,31.5923,12180.0
2023-08-21 11:15:00,33.98,33.99,33.93,33.97,12559.0,31.583,31.5923,31.5365,31.5737,12559.0
2023-08-21 11:20:00,33.97,33.98,33.93,33.94,10197.0,31.5737,31.583,31.5365,31.5458,10197.0
2023-08-21 11:25:00,33.94,33.96,33.9,33.9,13758.0,31.5458,31.5644,31.5087,31.5087,13758.0
2023-08-21 11:30:00,33.91,33.93,33.91,33.91,9379.0,31.5179,31.5365,31.5179,31.5179,9379.0
2023-08-21 11:35:00,33.91,33.91,33.83,33.83,13730.0,31.5179,31.5179,31.4436,31.4436,13730.0
2023-08-21 11:40:00,33.84,33.84,33.78,33.78,9365.0,31.4529,31.4529,31.3971,31.3971,9365.0
2023-08-21 11:45:00,33.78,33.78,33.71,33.71,13229.0,31.3971,31.3971,31.3321,31.3321,13229.0
2023-08-21 11:50:00,33.71,33.75,33.67,33.68,8054.0,31.3321,31.3692,31.2949,31.3042,8054.0
2023-08-21 11:55:00,33.68,33.71,33.67,33.7,12241.0,31.3042,31.3321,31.2949,31.3228,12241.0
2023-08-21 12:00:00,33.69,33.69,33.65,33.68,12450.0,31.3135,31.3135,31.2763,31.3042,12450.0
2023-08-21 12:05:00,33.68,33.73,33.68,33.73,8785.0,31.3042,31.3506,31.3042,31.3506,8785.0
2023-08-21 12:10:00,33.73,33.73,33.65,33.65,10485.0,31.3506,31.3506,31.2763,31.2763,10485.0
2023-08-21 12:15:00,33.66,33.71,33.66,33.68,8101.0,31.2856,31.3321,31.2856,31.3042,8101.0
2023-08-21 12:20:00,33.68,33.71,33.68,33.7,8728.0,31.3042,31.3321,31.3042,31.3228,8728.0
2023-08-21 12:25:00,33.7,33.75,33.69,33.75,10873.0,31.3228,31.3692,31.3135,31.3692,10873.0
2023-08-21 12:30:00,33.74,33.77,33.74,33.77,7274.0,31.3599,31.3878,31.3599,31.3878,7274.0
2023-08-21 12:35:00,33.77,33.78,33.72,33.73,11148.0,31.3878,31.3971,31.3413,31.3506,11148.0
2023-08-21 12:40:00,33.73,33.8,33.72,33.78,15078.0,31.3506,31.4157,31.3413,31.3971,15078.0
2023-08-21 12:45:00,33.78,33.79,33.75,33.79,10201.0,31.3971,31.4064,31.3692,31.4064,10201.0
2023-08-21 12:50:00,33.78,33.8,33.76,33.76,8789.0,31.3971,31.4157,31.3785,31.3785,8789.0
2023-08-21 12:55:00,33.76,33.87,33.76,33.87,10920.0,31.3785,31.4808,31.3785,31.4808,10920.0
2023-08-21 13:00:00,33.87,33.88,33.86,33.87,17494.0,31.4808,31.4901,31.4715,31.4808,17494.0
2023-08-21 13:05:00,33.86,33.91,33.85,33.9,7140.0,31.4715,31.5179,31.4622,31.5087,7140.0
2023-08-21 13:10:00,33.89,33.89,33.82,33.84,9897.0,31.4994,31.4994,31.4343,31.4529,9897.0
2023-08-21 13:15:00,33.84,33.85,33.8,33.84,10537.0,31.4529,31.4622,31.4157,31.4529,10537.0
2023-08-21 13:20:00,33.85,33.89,33.84,33.86,11729.0,31.4622,31.4994,31.4529,31.4715,11729.0
2023-08-21 13:25:00,33.85,33.86,33.84,33.84,6222.0,31.4622,31.4715,31.4529,31.4529,6222.0
2023-08-21 13:30:00,33.85,33.88,33.85,33.85,9661.0,31.4622,31.4901,31.4622,31.4622,9661.0
2023-08-21 13:35:00,33.85,33.88,33.82,33.84,13143.0,31.4622,31.4901,31.4343,31.4529,13143.0
2023-08-21 13:40:00,33.84,33.85,33.82,33.84,5669.0,31.4529,31.4622,31.4343,31.4529,5669.0
2023-08-21 13:45:00,33.85,33.89,33.83,33.89,9665.0,31.4622,31.4994,31.4436,31.4994,9665.0
2023-08-21 13:50:00,33.89,33.91,33.88,33.9,5389.0,31.4994,31.5179,31.4901,31.5087,5389.0
2023-08-21 13:55:00,33.9,33.91,33.87,33.87,44541.0,31.5087,31.5179,31.4808,31.4808,44541.0
2023-08-21 14:00:00,33.88,33.89,33.85,33.86,13297.0,31.4901,31.4994,31.4622,31.4715,13297.0
2023-08-21 14:05:00,33.86,33.91,33.85,33.9,6147.0,31.4715,31.5179,31.4622,31.5087,6147.0
2023-08-21 14:10:00,33.89,33.93,33.88,33.93,13025.0,31.4994,31.5365,31.4901,31.5365,13025.0
2023-08-21 14:15:00,33.93,33.93,33.87,33.87,9220.0,31.5365,31.5365,31.4808,31.4808,9220.0
2023-08-21 14:20:00,33.88,33.89,33.87,33.88,7255.0,31.4901,31.4994,31.4808,31.4901,7255.0
2023-08-21 14:25:00,33.88,33.88,33.84,33.88,14216.0,31.4901,31.4901,31.4529,31.4901,14216.0
2023-08-21 14:30:00,33.88,33.9,33.87,33.88,9706.0,31.4901,31.5087,31.4808,31.4901,9706.0
2023-08-21 14:35:00,33.88,33.93,33.88,33.93,10571.0,31.4901,31.5365,31.4901,31.5365,10571.0
2023-08-21 14:40:00,33.93,33.95,33.91,33.92,9524.0,31.5365,31.5551,31.5179,31.5272,9524.0
2023-08-21 14:45:00,33.91,33.96,33.91,33.95,10471.0,31.5179,31.5644,31.5179,31.5551,10471.0
2023-08-21 14:50:00,33.95,33.95,33.93,33.94,9481.0,31.5551,31.5551,31.5365,31.5458,9481.0
2023-08-21 14:55:00,33.94,33.94,33.91,33.92,12449.0,31.5458,31.5458,31.5179,31.5272,12449.0
2023-08-21 15:00:00,33.93,34.01,33.93,33.95,52499.0,31.5365,31.6109,31.5365,31.5551,52499.0
2023-08-21 15:05:00,33.95,33.95,33.9,33.92,35769.0,31.5551,31.5551,31.5087,31.5272,35769.0
2023-08-21 15:10:00,33.91,33.94,33.91,33.92,23374.0,31.5179,31.5458,31.5179,31.5272,23374.0
2023-08-21 15:15:00,33.93,33.94,33.91,33.91,15114.0,31.5365,31.5458,31.5179,31.5179,15114.0
2023-08-21 15:20:00,33.91,33.92,33.89,33.9,13426.0,31.5179,31.5272,31.4994,31.5087,13426.0
2023-08-21 15:25:00,33.9,33.93,33.88,33.9,20260.0,31.5087,31.5365,31.4901,31.5087,20260.0
2023-08-21 15:30:00,33.9,33.94,33.89,33.93,33939.0,31.5087,31.5458,31.4994,31.5365,33939.0
2023-08-21 15:35:00,33.93,33.94,33.91,33.93,20149.0,31.5365,31.5458,31.5179,31.5365,20149.0
2023-08-21 15:40:00,33.93,33.94,33.91,33.92,41222.0,31.5365,31.5458,31.5179,31.5272,41222.0
2023-08-21 15:45:00,33.93,34.04,33.92,34.03,53858.0,31.5365,31.6388,31.5272,31.6295,53858.0
2023-08-21 15:50:00,34.03,34.07,34.02,34.04,89799.0,31.6295,31.6667,31.6202,31.6388,89799.0
2023-08-21 15:55:00,34.04,34.07,34.02,34.06,142997.0,31.6388,31.6667,31.6202,31.6574,142997.0
2023-08-22 09:30:00,34.07,34.17,33.96,34.0,49550.0,31.6667,31.7596,31.5644,31.6016,49550.0
2023-08-22 09:35:00,34.0,34.25,34.0,34.1,21865.0,31.6016,31.834,31.6016,31.6945,21865.0
2023-08-22 09:40:00,34.1,34.12,33.98,34.0,13308.0,31.6945,31.7131,31.583,31.6016,13308.0
2023-08-22 09:45:00,34.0,34.04,33.94,34.02,24458.0,31.6016,31.6388,31.5458,31.6202,24458.0
2023-08-22 09:50:00,34.01,34.02,33.93,33.96,12797.0,31.6109,31.6202,31.5365,31.5644,12797.0
2023-08-22 09:55:00,33.96,33.97,33.91,33.94,11890.0,31.5644,31.5737,31.5179,31.5458,11890.0
2023-08-22 10:00:00,33.93,33.97,33.92,33.94,7794.0,31.5365,31.5737,31.5272,31.5458,7794.0
2023-08-22 10:05:00,33.95,33.96,33.86,33.87,15844.0,31.5551,31.5644,31.4715,31.4808,15844.0
2023-08-22 10:10:00,33.86,33.9,33.84,33.84,6475.0,31.4715,31.5087,31.4529,31.4529,6475.0
2023-08-22 10:15:00,33.85,33.89,33.84,33.89,10438.0,31.4622,31.4994,31.4529,31.4994,10438.0
2023-08-22 10:20:00,33.89,33.91,33.84,33.84,9460.0,31.4994,31.5179,31.4529,31.4529,9460.0
2023-08-22 10:25:00,33.85,33.91,33.83,33.9,9189.0,31.4622,31.5179,31.4436,31.5087,9189.0
2023-08-22 10:30:00,33.89,33.9,33.86,33.88,7336.0,31.4994,31.5087,31.4715,31.4901,7336.0
2023-08-22 10:35:00,33.89,33.91,33.88,33.9,4379.0,31.4994,31.5179,31.4901,31.5087,4379.0
2023-08-22 10:40:00,33.9,33.9,33.86,33.88,6971.0,31.5087,31.5087,31.4715,31.4901,6971.0
2023-08-22 10:45:00,33.88,33.88,33.85,33.87,4307.0,31.4901,31.4901,31.4622,31.4808,4307.0
2023-08-22 10:50:00,33.86,33.9,33.84,33.89,5839.0,31.4715,31.5087,31.4529,31.4994,5839.0
2023-08-22 10:55:00,33.89,33.92,33.86,33.87,14854.0,31.4994,31.5272,31.4715,31.4808,14854.0
2023-08-22 11:00:00,33.87,33.88,33.8,33.8,21971.0,31.4808,31.4901,31.4157,31.4157,21971.0
2023-08-22 11:05:00,33.8,33.81,33.76,33.77,27801.0,31.4157,31.425,31.3785,31.3878,27801.0
2023-08-22 11:10:00,33.77,33.81,33.74,33.77,22570.0,31.3878,31.425,31.3599,31.3878,22570.0
2023-08-22 11:15:00,33.78,33.81,33.77,33.81,7684.0,31.3971,31.425,31.3878,31.425,7684.0
2023-08-22 11:20:00,33.8,33.85,33.79,33.84,6693.0,31.4157,31.4622,31.4064,31.4529,6693.0
2023-08-22 11:25:00,33.84,33.86,33.83,33.84,6994.0,31.4529,31.4715,31.4436,31.4529,6994.0
2023-08-22 11:30:00,33.84,33.86,33.83,33.86,11915.0,31.4529,31.4715,31.4436,31.4715,11915.0
2023-08-22 11:35:00,33.86,33.87,33.84,33.85,8458.0,31.4715,31.4808,31.4529,31.4622,8458.0
2023-08-22 11:40:00,33.86,33.86,33.8,33.8,6667.0,31.4715,31.4715,31.4157,31.4157,6667.0
2023-08-22 11:45:00,33.81,33.84,33.79,33.84,5320.0,31.425,31.4529,31.4064,31.4529,5320.0
2023-08-22 11:50:00,33.84,33.84,33.8,33.83,8171.0,31.4529,31.4529,31.4157,31.4436,8171.0
2023-08-22 11:55:00,33.84,33.86,33.84,33.84,4572.0,31.4529,31.4715,31.4529,31.4529,4572.0
2023-08-22 12:00:00,33.85,33.85,33.81,33.84,6167.0,31.4622,31.4622,31.425,31.4529,6167.0
2023-08-22 12:05:00,33.84,33.84,33.8,33.83,5946.0,31.4529,31.4529,31.4157,31.4436,5946.0
2023-08-22 12:10:00,33.83,33.84,33.81,33.82,4968.0,31.4436,31.4529,31.425,31.4343,4968.0
2023-08-22 12:15:00,33.82,33.85,33.8,33.84,4497.0,31.4343,31.4622,31.4157,31.4529,4497.0
2023-08-22 12:20:00,33.85,33.86,33.83,33.83,4372.0,31.4622,31.4715,31.4436,31.4436,4372.0
2023-08-22 12:25:00,33.83,33.86,33.83,33.86,3572.0,31.4436,31.4715,31.4436,31.4715,3572.0
2023-08-22 12:30:00,33.85,33.87,33.82,33.84,7242.0,31.4622,31.4808,31.4343,31.4529,7242.0
2023-08-22 12:35:00,33.85,33.9,33.84,33.88,6005.0,31.4622,31.5087,31.4529,31.4901,6005.0
2023-08-22 12:40:00,33.88,33.89,33.86,33.88,7185.0,31.4901,31.4994,31.4715,31.4901,7185.0
2023-08-22 12:45:00,33.87,33.87,33.82,33.83,4543.0,31.4808,31.4808,31.4343,31.4436,4543.0
2023-08-22 12:50:00,33.82,33.88,33.82,33.85,14546.0,31.4343,31.4901,31.4343,31.4622,14546.0
2023-08-22 12:55:00,33.84,33.86,33.82,33.84,6703.0,31.4529,31.4715,31.4343,31.4529,6703.0
2023-08-22 13:00:00,33.82,33.82,33.75,33.75,6866.0,31.4343,31.4343,31.3692,31.3692,6866.0
2023-08-22 13:05:00,33.76,33.77,33.74,33.75,5572.0,31.3785,31.3878,31.3599,31.3692,5572.0
2023-08-22 13:10:00,33.76,33.77,33.71,33.73,10424.0,31.3785,31.3878,31.3321,31.3506,10424.0
2023-08-22 13:15:00,33.73,33.75,33.72,33.75,5347.0,31.3506,31.3692,31.3413,31.3692,5347.0
2023-08-22 13:20:00,33.75,33.77,33.73,33.77,8905.0,31.3692,31.3878,31.3506,31.3878,8905.0
2023-08-22 13:25:00,33.76,33.76,33.75,33.75,4079.0,31.3785,31.3785,31.3692,31.3692,4079.0
2023-08-22 13:30:00,33.76,33.78,33.74,33.77,4840.0,31.3785,31.3971,31.3599,31.3878,4840.0
2023-08-22 13:35:00,33.78,33.78,33.72,33.73,9847.0,31.3971,31.3971,31.3413,31.3506,9847.0
2023-08-22 13:40:00,33.72,33.72,33.67,33.68,7783.0,31.3413,31.3413,31.2949,31.3042,7783.0
2023-08-22 13:45:00,33.68,33.7,33.67,33.68,9144.0,31.3042,31.3228,31.2949,31.3042,9144.0
2023-08-22 13:50:00,33.69,33.69,33.67,33.68,10896.0,31.3135,31.3135,31.2949,31.3042,10896.0
2023-08-22 13:55:00,33.68,33.71,33.68,33.7,4280.0,31.3042,31.3321,31.3042,31.3228,4280.0
2023-08-22 14:00:00,33.69,33.73,33.66,33.72,9198.0,31.3135,31.3506,31.2856,31.3413,9198.0
2023-08-22 14:05:00,33.72,33.73,33.71,33.73,5018.0,31.3413,31.3506,31.3321,31.3506,5018.0
2023-08-22 14:10:00,33.72,33.73,33.7,33.72,6277.0,31.3413,31.3506,31.3228,31.3413,6277.0
2023-08-22 14:15:00,33.71,33.78,33.71,33.73,47900.0,31.3321,31.3971,31.3321,31.3506,47900.0
2023-08-22 14:20:00,33.72,33.73,33.69,33.72,7987.0,31.3413,31.3506,31.3135,31.3413,7987.0
2023-08-22 14:25:00,33.72,33.75,33.71,33.75,7570.0,31.3413,31.3692,31.3321,31.3692,7570.0
2023-08-22 14:30:00,33.75,33.77,33.75,33.77,3804.0,31.3692,31.3878,31.3692,31.3878,3804.0
2023-08-22 14:35:00,33.78,33.79,33.77,33.79,6995.0,31.3971,31.4064,31.3878,31.4064,6995.0
2023-08-22 14:40:00,33.78,33.78,33.74,33.76,12796.0,31.3971,31.3971,31.3599,31.3785,12796.0
2023-08-22 14:45:00,33.75,33.75,33.72,33.73,14161.0,31.3692,31.3692,31.3413,31.3506,14161.0
2023-08-22 14:50:00,33.73,33.76,33.72,33.75,8644.0,31.3506,31.3785,31.3413,31.3692,8644.0
2023-08-22 14:55:00,33.75,33.76,33.73,33.75,13279.0,31.3692,31.3785,31.3506,31.3692,13279.0
2023-08-22 15:00:00,33.76,33.8,33.75,33.79,9260.0,31.3785,31.4157,31.3692,31.4064,9260.0
2023-08-22 15:05:00,33.79,33.81,33.78,33.8,6863.0,31.4064,31.425,31.3971,31.4157,6863.0
2023-08-22 15:10:00,33.8,33.82,33.79,33.82,12755.0,31.4157,31.4343,31.4064,31.4343,12755.0
2023-08-22 15:15:00,33.82,33.84,33.81,33.82,6743.0,31.4343,31.4529,31.425,31.4343,6743.0
2023-08-22 15:20:00,33.82,33.83,33.79,33.8,16580.0,31.4343,31.4436,31.4064,31.4157,16580.0
2023-08-22 15:25:00,33.8,33.84,33.8,33.83,18464.0,31.4157,31.4529,31.4157,31.4436,18464.0
2023-08-22 15:30:00,33.83,33.83,33.77,33.78,15400.0,31.4436,31.4436,31.3878,31.3971,15400.0
2023-08-22 15:35:00,33.78,33.78,33.74,33.75,16711.0,31.3971,31.3971,31.3599,31.3692,16711.0
2023-08-22 15:40:00,33.75,33.76,33.72,33.76,23695.0,31.3692,31.3785,31.3413,31.3785,23695.0
2023-08-22 15:45:00,33.76,33.76,33.73,33.76,30456.0,31.3785,31.3785,31.3506,31.3785,30456.0
2023-08-22 15:50:00,33.75,33.76,33.74,33.75,60825.0,31.3692,31.3785,31.3599,31.3692,60825.0
2023-08-22 15:55:00,33.76,33.81,33.75,33.77,137131.0,31.3785,31.425,31.3692,31.3878,137131.0
2023-08-23 09:30:00,33.84,33.84,33.75,33.8,34819.0,31.4529,31.4529,31.3692,31.4157,34819.0
2023-08-23 09:35:00,33.82,33.91,33.82,33.85,25224.0,31.4343,31.5179,31.4343,31.4622,25224.0
2023-08-23 09:40:00,33.87,33.98,33.86,33.93,18264.0,31.4808,31.583,31.4715,31.5365,18264.0
2023-08-23 09:45:00,33.95,33.97,33.91,33.93,12597.0,31.5551,31.5737,31.5179,31.5365,12597.0
2023-08-23 09:50:00,33.93,33.94,33.81,33.84,8900.0,31.5365,31.5458,31.425,31.4529,8900.0
2023-08-23 09:55:00,33.84,33.88,33.83,33.84,37847.0,31.4529,31.4901,31.4436,31.4529,37847.0
2023-08-23 10:00:00,33.85,33.92,33.84,33.87,52868.0,31.4622,31.5272,31.4529,31.4808,52868.0
2023-08-23 10:05:00,33.87,33.87,33.74,33.75,10797.0,31.4808,31.4808,31.3599,31.3692,10797.0
2023-08-23 10:10:00,33.75,33.79,33.74,33.75,7933.0,31.3692,31.4064,31.3599,31.3692,7933.0
2023-08-23 10:15:00,33.75,33.75,33.66,33.66,9760.0,31.3692,31.3692,31.2856,31.2856,9760.0
2023-08-23 10:20:00,33.67,33.67,33.63,33.67,7396.0,31.2949,31.2949,31.2577,31.2949,7396.0
2023-08-23 10:25:00,33.68,33.69,33.61,33.63,8140.0,31.3042,31.3135,31.2391,31.2577,8140.0
2023-08-23 10:30:00,33.64,33.64,33.58,33.6,10569.0,31.267,31.267,31.2112,31.2298,10569.0
2023-08-23 10:35:00,33.61,33.61,33.58,33.58,7579.0,31.2391,31.2391,31.2112,31.2112,7579.0
2023-08-23 10:40:00,33.59,33.61,33.58,33.58,10030.0,31.2205,31.2391,31.2112,31.2112,10030.0
2023-08-23 10:45:00,33.59,33.64,33.57,33.63,12706.0,31.2205,31.267,31.2019,31.2577,12706.0
2023-08-23 10:50:00,33.62,33.63,33.59,33.59,9249.0,31.2484,31.2577,31.2205,31.2205,9249.0
2023-08-23 10:55:00,33.59,33.66,33.58,33.64,11183.0,31.2205,31.2856,31.2112,31.267,11183.0
2023-08-23 11:00:00,33.64,33.69,33.64,33.69,15448.0,31.267,31.3135,31.267,31.3135,15448.0
2023-08-23 11:05:00,33.69,33.73,33.67,33.7,13292.0,31.3135,31.3506,31.2949,31.3228,13292.0
2023-08-23 11:10:00,33.7,33.73,33.7,33.72,10160.0,31.3228,31.3506,31.3228,31.3413,10160.0
2023-08-23 11:15:00,33.72,33.73,33.68,33.68,9334.0,31.3413,31.3506,31.3042,31.3042,9334.0
2023-08-23 11:20:00,33.69,33.7,33.68,33.69,5164.0,31.3135,31.3228,31.3042,31.3135,5164.0
2023-08-23 11:25:00,33.69,33.7,33.66,33.66,5964.0,31.3135,31.3228,31.2856,31.2856,5964.0
2023-08-23 11:30:00,33.66,33.7,33.65,33.69,8443.0,31.2856,31.3228,31.2763,31.3135,8443.0
2023-08-23 11:35:00,33.7,33.7,33.66,33.7,10742.0,31.3228,31.3228,31.2856,31.3228,10742.0
2023-08-23 11:40:00,33.7,33.71,33.68,33.71,7700.0,31.3228,31.3321,31.3042,31.3321,7700.0
2023-08-23 11:45:00,33.71,33.77,33.71,33.76,16151.0,31.3321,31.3878,31.3321,31.3785,16151.0
2023-08-23 11:50:00,33.77,33.77,33.74,33.74,4911.0,31.3878,31.3878,31.3599,31.3599,4911.0
2023-08-23 11:55:00,33.74,33.78,33.72,33.76,7665.0,31.3599,31.3971,31.3413,31.3785,7665.0
2023-08-23 12:00:00,33.77,33.77,33.75,33.77,6037.0,31.3878,31.3878,31.3692,31.3878,6037.0
2023-08-23 12:05:00,33.77,33.79,33.75,33.77,10548.0,31.3878,31.4064,31.3692,31.3878,10548.0
2023-08-23 12:10:00,33.77,33.78,33.76,33.77,3881.0,31.3878,31.3971,31.3785,31.3878,3881.0
2023-08-23 12:15:00,33.77,33.77,33.73,33.73,5579.0,31.3878,31.3878,31.3506,31.3506,5579.0
2023-08-23 12:20:00,33.73,33.75,33.7,33.74,4795.0,31.3506,31.3692,31.3228,31.3599,4795.0
2023-08-23 12:25:00,33.73,33.77,33.73,33.76,6676.0,31.3506,31.3878,31.3506,31.3785,6676.0
2023-08-23 12:30:00,33.76,33.81,33.74,33.8,7186.0,31.3785,31.425,31.3599,31.4157,7186.0
2023-08-23 12:35:00,33.8,33.84,33.79,33.84,8674.0,31.4157,31.4529,31.4064,31.4529,8674.0
2023-08-23 12:40:00,33.83,33.84,33.81,33.84,3589.0,31.4436,31.4529,31.425,31.4529,3589.0
2023-08-23 12:45:00,33.83,33.88,33.83,33.87,4739.0,31.4436,31.4901,31.4436,31.4808,4739.0
2023-08-23 12:50:00,33.86,33.87,33.83,33.84,4069.0,31.4715,31.4808,31.4436,31.4529,4069.0
2023-08-23 12:55:00,33.83,33.85,33.82,33.84,5523.0,31.4436,31.4622,31.4343,31.4529,5523.0
2023-08-23 13:00:00,33.84,33.85,33.82,33.83,12612.0,31.4529,31.4622,31.4343,31.4436,12612.0
2023-08-23 13:05:00,33.83,33.84,33.82,33.82,3249.0,31.4436,31.4529,31.4343,31.4343,3249.0
2023-08-23 13:10:00,33.83,33.83,33.81,33.81,7349.0,31.4436,31.4436,31.425,31.425,7349.0
2023-08-23 13:15:00,33.82,33.84,33.79,33.8,8097.0,31.4343,31.4529,31.4064,31.4157,8097.0
2023-08-23 13:20:00,33.8,33.81,33.79,33.8,1355.0,31.4157,31.425,31.4064,31.4157,1355.0
2023-08-23 13:25:00,33.81,33.81,33.8,33.8,4120.0,31.425,31.425,31.4157,31.4157,4120.0
2023-08-23 13:30:00,33.8,33.85,33.8,33.83,6145.0,31.4157,31.4622,31.4157,31.4436,6145.0
2023-08-23 13:35:00,33.84,33.84,33.8,33.8,2246.0,31.4529,31.4529,31.4157,31.4157,2246.0
2023-08-23 13:40:00,33.8,33.82,33.79,33.81,4967.0,31.4157,31.4343,31.4064,31.425,4967.0
2023-08-23 13:45:00,33.8,33.84,33.8,33.84,4816.0,31.4157,31.4529,31.4157,31.4529,4816.0
2023-08-23 13:50:00,33.84,33.84,33.81,33.82,2283.0,31.4529,31.4529,31.425,31.4343,2283.0
2023-08-23 13:55:00,33.82,33.82,33.8,33.8,3378.0,31.4343,31.4343,31.4157,31.4157,3378.0
2023-08-23 14:00:00,33.81,33.82,33.81,33.81,6953.0,31.425,31.4343,31.425,31.425,6953.0
2023-08-23 14:05:00,33.81,33.84,33.81,33.82,11192.0,31.425,31.4529,31.425,31.4343,11192.0
2023-08-23 14:10:00,33.82,33.82,33.8,33.81,4775.0,31.4343,31.4343,31.4157,31.425,4775.0
2023-08-23 14:15:00,33.8,33.82,33.8,33.82,5080.0,31.4157,31.4343,31.4157,31.4343,5080.0
2023-08-23 14:20:00,33.82,33.83,33.8,33.82,6481.0,31.4343,31.4436,31.4157,31.4343,6481.0
2023-08-23 14:25:00,33.82,33.84,33.82,33.84,2781.0,31.4343,31.4529,31.4343,31.4529,2781.0
2023-08-23 14:30:00,33.84,33.84,33.82,33.84,5899.0,31.4529,31.4529,31.4343,31.4529,5899.0
2023-08-23 14:35:00,33.84,33.84,33.81,33.83,5126.0,31.4529,31.4529,31.425,31.4436,5126.0
2023-08-23 14:40:00,33.83,33.84,33.81,33.81,12070.0,31.4436,31.4529,31.425,31.425,12070.0
2023-08-23 14:45:00,33.82,33.83,33.8,33.82,7451.0,31.4343,31.4436,31.4157,31.4343,7451.0
2023-08-23 14:50:00,33.81,33.83,33.81,33.82,6918.0,31.425,31.4436,31.425,31.4343,6918.0
2023-08-23 14:55:00,33.83,33.83,33.81,33.83,16534.0,31.4436,31.4436,31.425,31.4436,16534.0
2023-08-23 15:00:00,33.83,33.83,33.79,33.81,8102.0,31.4436,31.4436,31.4064,31.425,8102.0
2023-08-23 15:05:00,33.81,33.83,33.81,33.82,5422.0,31.425,31.4436,31.425,31.4343,5422.0
2023-08-23 15:10:00,33.81,33.84,33.81,33.81,10140.0,31.425,31.4529,31.425,31.425,10140.0
2023-08-23 15:15:00,33.82,33.82,33.81,33.82,8090.0,31.4343,31.4343,31.425,31.4343,8090.0
2023-08-23 15:20:00,33.82,33.82,33.78,33.79,6842.0,31.4343,31.4343,31.3971,31.4064,6842.0
2023-08-23 15:25:00,33.78,33.82,33.77,33.82,11798.0,31.3971,31.4343,31.3878,31.4343,11798.0
2023-08-23 15:30:00,33.81,33.82,33.78,33.79,12522.0,31.425,31.4343,31.3971,31.4064,12522.0
2023-08-23 15:35:00,33.79,33.79,33.76,33.79,9196.0,31.4064,31.4064,31.3785,31.4064,9196.0
2023-08-23 15:40:00,33.79,33.84,33.78,33.84,11875.0,31.4064,31.4529,31.3971,31.4529,11875.0
2023-08-23 15:45:00,33.84,33.86,33.82,33.84,13595.0,31.4529,31.4715,31.4343,31.4529,13595.0
2023-08-23 15:50:00,33.84,33.86,33.82,33.84,52872.0,31.4529,31.4715,31.4343,31.4529,52872.0
2023-08-23 15:55:00,33.83,33.88,33.81,33.88,118877.0,31.4436,31.4901,31.425,31.4901,118877.0
2023-08-24 09:30:00,33.61,33.86,33.61,33.82,37202.0,31.2391,31.4715,31.2391,31.4343,37202.0
2023-08-24 09:35:00,33.8,33.9,33.78,33.89,9464.0,31.4157,31.5087,31.3971,31.4994,9464.0
2023-08-24 09:40:00,33.88,33.97,33.83,33.97,14642.0,31.4901,31.5737,31.4436,31.5737,14642.0
2023-08-24 09:45:00,33.95,34.11,33.95,34.11,7024.0,31.5551,31.7038,31.5551,31.7038,7024.0
2023-08-24 09:50:00,34.09,34.22,34.09,34.21,19543.0,31.6852,31.8061,31.6852,31.7968,19543.0
2023-08-24 09:55:00,34.21,34.27,34.21,34.23,10182.0,31.7968,31.8526,31.7968,31.8154,10182.0
2023-08-24 10:00:00,34.23,34.24,34.1,34.11,13949.0,31.8154,31.8247,31.6945,31.7038,13949.0
2023-08-24 10:05:00,34.11,34.11,34.03,34.05,9349.0,31.7038,31.7038,31.6295,31.6481,9349.0
2023-08-24 10:10:00,34.04,34.05,34.01,34.01,5226.0,31.6388,31.6481,31.6109,31.6109,5226.0
2023-08-24 10:15:00,34.01,34.04,33.98,34.04,13757.0,31.6109,31.6388,31.583,31.6388,13757.0
2023-08-24 10:20:00,34.05,34.09,34.04,34.08,7115.0,31.6481,31.6852,31.6388,31.676,7115.0
2023-08-24 10:25:00,34.07,34.1,34.06,34.1,10139.0,31.6667,31.6945,31.6574,31.6945,10139.0
2023-08-24 10:30:00,34.09,34.1,34.02,34.04,9447.0,31.6852,31.6945,31.6202,31.6388,9447.0
2023-08-24 10:35:00,34.05,34.07,34.03,34.05,9493.0,31.6481,31.6667,31.6295,31.6481,9493.0
2023-08-24 10:40:00,34.06,34.09,34.0,34.0,8558.0,31.6574,31.6852,31.6016,31.6016,8558.0
2023-08-24 10:45:00,34.01,34.03,33.96,33.98,8143.0,31.6109,31.6295,31.5644,31.583,8143.0
2023-08-24 10:50:00,33.97,34.03,33.97,34.03,12043.0,31.5737,31.6295,31.5737,31.6295,12043.0
2023-08-24 10:55:00,34.02,34.03,33.99,34.01,7157.0,31.6202,31.6295,31.5923,31.6109,7157.0
2023-08-24 11:00:00,34.0,34.01,33.99,34.0,24583.0,31.6016,31.6109,31.5923,31.6016,24583.0
2023-08-24 11:05:00,34.01,34.04,34.0,34.04,15843.0,31.6109,31.6388,31.6016,31.6388,15843.0
2023-08-24 11:10:00,34.04,34.04,34.01,34.02,7504.0,31.6388,31.6388,31.6109,31.6202,7504.0
2023-08-24 11:15:00,33.97,33.99,33.95,33.95,4336.0,31.5737,31.5923,31.5551,31.5551,4336.0
2023-08-24 11:20:00,33.95,33.97,33.94,33.95,5542.0,31.5551,31.5737,31.5458,31.5551,5542.0
2023-08-24 11:25:00,33.95,33.97,33.94,33.96,9185.0,31.5551,31.5737,31.5458,31.5644,9185.0
2023-08-24 11:30:00,33.96,33.99,33.93,33.96,13030.0,31.5644,31.5923,31.5365,31.5644,13030.0
2023-08-24 11:35:00,33.96,33.99,33.93,33.94,13450.0,31.5644,31.5923,31.5365,31.5458,13450.0
2023-08-24 11:40:00,33.94,33.96,33.91,33.95,25730.0,31.5458,31.5644,31.5179,31.5551,25730.0
2023-08-24 11:45:00,33.94,34.0,33.93,34.0,12054.0,31.5458,31.6016,31.5365,31.6016,12054.0
2023-08-24 11:50:00,33.99,34.0,33.96,33.97,24412.0,31.5923,31.6016,31.5644,31.5737,24412.0
2023-08-24 11:55:00,33.97,33.98,33.93,33.93,10699.0,31.5737,31.583,31.5365,31.5365,10699.0
2023-08-24 12:00:00,33.93,33.97,33.93,33.95,9985.0,31.5365,31.5737,31.5365,31.5551,9985.0
2023-08-24 12:05:00,33.94,33.99,33.93,33.96,10781.0,31.5458,31.5923,31.5365,31.5644,10781.0
2023-08-24 12:10:00,33.97,33.99,33.95,33.98,5824.0,31.5737,31.5923,31.5551,31.583,5824.0
2023-08-24 12:15:00,33.99,33.99,33.95,33.95,14491.0,31.5923,31.5923,31.5551,31.5551,14491.0
2023-08-24 12:20:00,33.96,33.98,33.96,33.98,5380.0,31.5644,31.583,31.5644,31.583,5380.0
2023-08-24 12:25:00,33.97,33.98,33.93,33.94,6056.0,31.5737,31.583,31.5365,31.5458,6056.0
2023-08-24 12:30:00,33.93,33.97,33.93,33.97,7643.0,31.5365,31.5737,31.5365,31.5737,7643.0
2023-08-24 12:35:00,33.97,33.98,33.91,33.92,5065.0,31.5737,31.583,31.5179,31.5272,5065.0
2023-08-24 12:40:00,33.93,33.94,33.9,33.92,5809.0,31.5365,31.5458,31.5087,31.5272,5809.0
2023-08-24 12:45:00,33.89,33.92,33.88,33.9,4387.0,31.4994,31.5272,31.4901,31.5087,4387.0
2023-08-24 12:50:00,33.9,33.91,33.89,33.91,3054.0,31.5087,31.5179,31.4994,31.5179,3054.0
2023-08-24 12:55:00,33.91,33.91,33.87,33.88,3651.0,31.5179,31.5179,31.4808,31.4901,3651.0
2023-08-24 13:00:00,33.88,33.88,33.83,33.84,7432.0,31.4901,31.4901,31.4436,31.4529,7432.0
2023-08-24 13:05:00,33.83,33.84,33.81,33.84,8875.0,31.4436,31.4529,31.425,31.4529,8875.0
2023-08-24 13:10:00,33.84,33.84,33.81,33.83,3847.0,31.4529,31.4529,31.425,31.4436,3847.0
2023-08-24 13:15:00,33.83,33.86,33.82,33.84,14576.0,31.4436,31.4715,31.4343,31.4529,14576.0
2023-08-24 13:20:00,33.84,33.85,33.8,33.81,6891.0,31.4529,31.4622,31.4157,31.425,6891.0
2023-08-24 13:25:00,33.81,33.83,33.78,33.82,10519.0,31.425,31.4436,31.3971,31.4343,10519.0
2023-08-24 13:30:00,33.82,33.84,33.8,33.82,10255.0,31.4343,31.4529,31.4157,31.4343,10255.0
2023-08-24 13:35:00,33.83,33.85,33.82,33.82,7564.0,31.4436,31.4622,31.4343,31.4343,7564.0
2023-08-24 13:40:00,33.83,33.84,33.81,33.81,8315.0,31.4436,31.4529,31.425,31.425,8315.0
2023-08-24 13:45:00,33.81,33.82,33.79,33.8,6718.0,31.425,31.4343,31.4064,31.4157,6718.0
2023-08-24 13:50:00,33.8,33.81,33.77,33.79,10127.0,31.4157,31.425,31.3878,31.4064,10127.0
2023-08-24 13:55:00,33.78,33.8,33.77,33.8,9556.0,31.3971,31.4157,31.3878,31.4157,9556.0
2023-08-24 14:00:00,33.8,33.83,33.78,33.79,7237.0,31.4157,31.4436,31.3971,31.4064,7237.0
2023-08-24 14:05:00,33.78,33.8,33.77,33.8,7007.0,31.3971,31.4157,31.3878,31.4157,7007.0
2023-08-24 14:10:00,33.8,33.83,33.79,33.82,10312.0,31.4157,31.4436,31.4064,31.4343,10312.0
2023-08-24 14:15:00,33.81,33.82,33.77,33.78,10893.0,31.425,31.4343,31.3878,31.3971,10893.0
2023-08-24 14:20:00,33.79,33.83,33.79,33.83,3492.0,31.4064,31.4436,31.4064,31.4436,3492.0
2023-08-24 14:25:00,33.82,33.85,33.81,33.84,21102.0,31.4343,31.4622,31.425,31.4529,21102.0
2023-08-24 14:30:00,33.85,33.85,33.81,33.83,9273.0,31.4622,31.4622,31.425,31.4436,9273.0
2023-08-24 14:35:00,33.82,33.83,33.81,33.83,13659.0,31.4343,31.4436,31.425,31.4436,13659.0
2023-08-24 14:40:00,33.82,33.86,33.81,33.86,13662.0,31.4343,31.4715,31.425,31.4715,13662.0
2023-08-24 14:45:00,33.87,33.93,33.86,33.9,12519.0,31.4808,31.5365,31.4715,31.5087,12519.0
2023-08-24 14:50:00,33.9,33.92,33.9,33.91,5069.0,31.5087,31.5272,31.5087,31.5179,5069.0
2023-08-24 14:55:00,33.92,33.93,33.9,33.91,13699.0,31.5272,31.5365,31.5087,31.5179,13699.0
2023-08-24 15:00:00,33.91,33.95,33.91,33.93,9286.0,31.5179,31.5551,31.5179,31.5365,9286.0
2023-08-24 15:05:00,33.93,33.95,33.92,33.95,9109.0,31.5365,31.5551,31.5272,31.5551,9109.0
2023-08-24 15:10:00,33.94,34.02,33.94,34.02,13636.0,31.5458,31.6202,31.5458,31.6202,13636.0
2023-08-24 15:15:00,34.02,34.02,33.97,33.98,22657.0,31.6202,31.6202,31.5737,31.583,22657.0
2023-08-24 15:20:00,33.98,34.0,33.95,33.95,19247.0,31.583,31.6016,31.5551,31.5551,19247.0
2023-08-24 15:25:00,33.95,34.0,33.94,34.0,16937.0,31.5551,31.6016,31.5458,31.6016,16937.0
2023-08-24 15:30:00,34.0,34.0,33.93,33.94,25798.0,31.6016,31.6016,31.5365,31.5458,25798.0
2023-08-24 15:35:00,33.94,33.94,33.89,33.9,38436.0,31.5458,31.5458,31.4994,31.5087,38436.0
2023-08-24 15:40:00,33.9,33.91,33.87,33.88,36984.0,31.5087,31.5179,31.4808,31.4901,36984.0
2023-08-24 15:45:00,33.89,33.89,33.82,33.84,47234.0,31.4994,31.4994,31.4343,31.4529,47234.0
2023-08-24 15:50:00,33.83,33.84,33.77,33.77,68372.0,31.4436,31.4529,31.3878,31.3878,68372.0
2023-08-24 15:55:00,33.77,33.82,33.74,33.74,159941.0,31.3878,31.4343,31.3599,31.3599,159941.0
2023-08-25 09:30:00,33.98,34.12,33.93,34.04,17406.0,31.583,31.7131,31.5365,31.6388,17406.0
2023-08-25 09:35:00,34.04,34.06,33.97,34.0,6678.0,31.6388,31.6574,31.5737,31.6016,6678.0
2023-08-25 09:40:00,34.04,34.04,33.81,33.84,11062.0,31.6388,31.6388,31.425,31.4529,11062.0
2023-08-25 09:45:00,33.85,33.9,33.82,33.87,10047.0,31.4622,31.5087,31.4343,31.4808,10047.0
2023-08-25 09:50:00,33.89,33.89,33.85,33.88,7346.0,31.4994,31.4994,31.4622,31.4901,7346.0
2023-08-25 09:55:00,33.86,33.88,33.8,33.82,5388.0,31.4715,31.4901,31.4157,31.4343,5388.0
2023-08-25 10:00:00,33.82,33.88,33.78,33.83,10964.0,31.4343,31.4901,31.3971,31.4436,10964.0
2023-08-25 10:05:00,33.83,33.84,33.74,33.76,9585.0,31.4436,31.4529,31.3599,31.3785,9585.0
2023-08-25 10:10:00,33.76,33.8,33.75,33.79,4845.0,31.3785,31.4157,31.3692,31.4064,4845.0
2023-08-25 10:15:00,33.78,33.91,33.74,33.77,34578.0,31.3971,31.5179,31.3599,31.3878,34578.0
2023-08-25 10:20:00,33.77,33.85,33.76,33.8,12582.0,31.3878,31.4622,31.3785,31.4157,12582.0
2023-08-25 10:25:00,33.8,33.82,33.71,33.74,12168.0,31.4157,31.4343,31.3321,31.3599,12168.0
2023-08-25 10:30:00,33.75,33.77,33.7,33.76,6640.0,31.3692,31.3878,31.3228,31.3785,6640.0
2023-08-25 10:35:00,33.76,33.81,33.75,33.8,8163.0,31.3785,31.425,31.3692,31.4157,8163.0
2023-08-25 10:40:00,33.79,33.83,33.76,33.8,5420.0,31.4064,31.4436,31.3785,31.4157,5420.0
2023-08-25 10:45:00,33.8,33.8,33.75,33.79,6471.0,31.4157,31.4157,31.3692,31.4064,6471.0
2023-08-25 10:50:00,33.8,33.82,33.79,33.82,7099.0,31.4157,31.4343,31.4064,31.4343,7099.0
2023-08-25 10:55:00,33.8,33.82,33.79,33.82,2258.0,31.4157,31.4343,31.4064,31.4343,2258.0
2023-08-25 11:00:00,33.82,33.82,33.77,33.81,8174.0,31.4343,31.4343,31.3878,31.425,8174.0
2023-08-25 11:05:00,33.83,33.93,33.82,33.91,10223.0,31.4436,31.5365,31.4343,31.5179,10223.0
2023-08-25 11:10:00,33.91,33.95,33.9,33.91,6493.0,31.5179,31.5551,31.5087,31.5179,6493.0
2023-08-25 11:15:00,33.9,33.91,33.86,33.9,11933.0,31.5087,31.5179,31.4715,31.5087,11933.0
2023-08-25 11:20:00,33.9,33.92,33.88,33.92,5176.0,31.5087,31.5272,31.4901,31.5272,5176.0
2023-08-25 11:25:00,33.95,34.02,33.94,34.02,13410.0,31.5551,31.6202,31.5458,31.6202,13410.0
2023-08-25 11:30:00,34.0,34.01,33.93,33.96,16704.0,31.6016,31.6109,31.5365,31.5644,16704.0
2023-08-25 11:35:00,33.95,34.02,33.95,33.98,8673.0,31.5551,31.6202,31.5551,31.583,8673.0
2023-08-25 11:40:00,33.97,33.98,33.94,33.96,9086.0,31.5737,31.583,31.5458,31.5644,9086.0
2023-08-25 11:45:00,33.95,33.95,33.92,33.94,5014.0,31.5551,31.5551,31.5272,31.5458,5014.0
2023-08-25 11:50:00,33.94,33.98,33.92,33.98,4280.0,31.5458,31.583,31.5272,31.583,4280.0
2023-08-25 11:55:00,33.97,33.98,33.91,33.95,6747.0,31.5737,31.583,31.5179,31.5551,6747.0
2023-08-25 12:00:00,33.94,33.99,33.94,33.94,5207.0,31.5458,31.5923,31.5458,31.5458,5207.0
2023-08-25 12:05:00,33.95,33.95,33.91,33.94,8630.0,31.5551,31.5551,31.5179,31.5458,8630.0
2023-08-25 12:10:00,33.94,33.98,33.93,33.98,4872.0,31.5458,31.583,31.5365,31.583,4872.0
2023-08-25 12:15:00,33.97,33.97,33.91,33.93,8745.0,31.5737,31.5737,31.5179,31.5365,8745.0
2023-08-25 12:20:00,33.94,34.02,33.93,34.02,6781.0,31.5458,31.6202,31.5365,31.6202,6781.0
2023-08-25 12:25:00,34.02,34.06,34.01,34.05,6536.0,31.6202,31.6574,31.6109,31.6481,6536.0
2023-08-25 12:30:00,34.05,34.1,34.05,34.08,12100.0,31.6481,31.6945,31.6481,31.676,12100.0
2023-08-25 12:35:00,34.07,34.1,34.07,34.09,8892.0,31.6667,31.6945,31.6667,31.6852,8892.0
2023-08-25 12:40:00,34.09,34.11,34.08,34.09,6941.0,31.6852,31.7038,31.676,31.6852,6941.0
2023-08-25 12:45:00,34.09,34.09,34.05,34.05,6333.0,31.6852,31.6852,31.6481,31.6481,6333.0
2023-08-25 12:50:00,34.05,34.07,34.03,34.04,4968.0,31.6481,31.6667,31.6295,31.6388,4968.0
2023-08-25 12:55:00,34.03,34.08,34.03,34.08,2240.0,31.6295,31.676,31.6295,31.676,2240.0
2023-08-25 13:00:00,34.08,34.08,34.05,34.05,2720.0,31.676,31.676,31.6481,31.6481,2720.0
2023-08-25 13:05:00,34.04,34.07,34.03,34.06,11044.0,31.6388,31.6667,31.6295,31.6574,11044.0
2023-08-25 13:10:00,34.05,34.06,34.04,34.05,11099.0,31.6481,31.6574,31.6388,31.6481,11099.0
2023-08-25 13:15:00,34.06,34.08,34.02,34.02,8910.0,31.6574,31.676,31.6202,31.6202,8910.0
2023-08-25 13:20:00,34.02,34.03,33.96,33.97,5253.0,31.6202,31.6295,31.5644,31.5737,5253.0
2023-08-25 13:25:00,33.97,34.0,33.96,34.0,8371.0,31.5737,31.6016,31.5644,31.6016,8371.0
2023-08-25 13:30:00,33.99,34.0,33.95,33.98,6098.0,31.5923,31.6016,31.5551,31.583,6098.0
2023-08-25 13:35:00,33.97,33.98,33.96,33.97,5650.0,31.5737,31.583,31.5644,31.5737,5650.0
2023-08-25 13:40:00,33.96,33.98,33.96,33.98,4093.0,31.5644,31.583,31.5644,31.583,4093.0
2023-08-25 13:45:00,33.98,33.99,33.97,33.98,5024.0,31.583,31.5923,31.5737,31.583,5024.0
2023-08-25 13:50:00,33.99,34.02,33.98,34.0,5293.0,31.5923,31.6202,31.583,31.6016,5293.0
2023-08-25 13:55:00,34.01,34.03,33.99,34.03,3786.0,31.6109,31.6295,31.5923,31.6295,3786.0
2023-08-25 14:00:00,34.02,34.03,33.99,34.0,8024.0,31.6202,31.6295,31.5923,31.6016,8024.0
2023-08-25 14:05:00,34.0,34.04,33.99,34.04,38540.0,31.6016,31.6388,31.5923,31.6388,38540.0
2023-08-25 14:10:00,34.04,34.07,34.02,34.05,9844.0,31.6388,31.6667,31.6202,31.6481,9844.0
2023-08-25 14:15:00,34.04,34.05,34.0,34.04,10911.0,31.6388,31.6481,31.6016,31.6388,10911.0
2023-08-25 14:20:00,34.04,34.06,34.03,34.05,7827.0,31.6388,31.6574,31.6295,31.6481,7827.0
2023-08-25 14:25:00,34.05,34.08,34.04,34.08,7233.0,31.6481,31.676,31.6388,31.676,7233.0
2023-08-25 14:30:00,34.08,34.08,34.06,34.08,7162.0,31.676,31.676,31.6574,31.676,7162.0
2023-08-25 14:35:00,34.07,34.1,34.06,34.07,11246.0,31.6667,31.6945,31.6574,31.6667,11246.0
2023-08-25 14:40:00,34.07,34.08,34.03,34.05,11065.0,31.6667,31.676,31.6295,31.6481,11065.0
2023-08-25 14:45:00,34.05,34.07,34.03,34.07,8813.0,31.6481,31.6667,31.6295,31.6667,8813.0
2023-08-25 14:50:00,34.07,34.09,34.06,34.09,2451.0,31.6667,31.6852,31.6574,31.6852,2451.0
2023-08-25 14:55:00,34.09,34.11,34.08,34.09,17373.0,31.6852,31.7038,31.676,31.6852,17373.0
2023-08-25 15:00:00,34.09,34.11,34.07,34.1,16202.0,31.6852,31.7038,31.6667,31.6945,16202.0
2023-08-25 15:05:00,34.09,34.11,34.07,34.1,11803.0,31.6852,31.7038,31.6667,31.6945,11803.0
2023-08-25 15:10:00,34.1,34.11,34.08,34.09,11563.0,31.6945,31.7038,31.676,31.6852,11563.0
2023-08-25 15:15:00,34.1,34.11,34.09,34.09,15148.0,31.6945,31.7038,31.6852,31.6852,15148.0
2023-08-25 15:20:00,34.09,34.12,34.09,34.11,12126.0,31.6852,31.7131,31.6852,31.7038,12126.0
2023-08-25 15:25:00,34.11,34.12,34.09,34.1,9707.0,31.7038,31.7131,31.6852,31.6945,9707.0
2023-08-25 15:30:00,34.1,34.1,34.08,34.09,12551.0,31.6945,31.6945,31.676,31.6852,12551.0
2023-08-25 15:35:00,34.09,34.09,34.05,34.05,14109.0,31.6852,31.6852,31.6481,31.6481,14109.0
2023-08-25 15:40:00,34.05,34.06,34.04,34.06,30593.0,31.6481,31.6574,31.6388,31.6574,30593.0
2023-08-25 15:45:00,34.05,34.08,34.04,34.05,31665.0,31.6481,31.676,31.6388,31.6481,31665.0
2023-08-25 15:50:00,34.05,34.05,33.96,33.96,58154.0,31.6481,31.6481,31.5644,31.5644,58154.0
2023-08-25 15:55:00,33.97,34.0,33.93,33.95,293076.0,31.5737,31.6016,31.5365,31.5551,293076.0
2023-08-28 09:30:00,34.08,34.19,34.04,34.15,18675.0,31.676,31.7782,31.6388,31.741,18675.0
2023-08-28 09:35:00,34.21,34.33,34.2,34.29,15810.0,31.7968,31.9083,31.7875,31.8711,15810.0
2023-08-28 09:40:00,34.29,34.33,34.27,34.32,40792.0,31.8711,31.9083,31.8526,31.899,40792.0
2023-08-28 09:45:00,34.31,34.4,34.28,34.39,30668.0,31.8897,31.9734,31.8618,31.9641,30668.0
2023-08-28 09:50:00,34.4,34.44,34.35,34.39,14817.0,31.9734,32.0106,31.9269,31.9641,14817.0
2023-08-28 09:55:00,34.38,34.47,34.38,34.42,29971.0,31.9548,32.0384,31.9548,31.992,29971.0
2023-08-28 10:00:00,34.42,34.44,34.35,34.37,5461.0,31.992,32.0106,31.9269,31.9455,5461.0
2023-08-28 10:05:00,34.38,34.44,34.37,34.43,5191.0,31.9548,32.0106,31.9455,32.0013,5191.0
2023-08-28 10:10:00,34.43,34.44,34.38,34.39,15749.0,32.0013,32.0106,31.9548,31.9641,15749.0
2023-08-28 10:15:00,34.38,34.43,34.36,34.43,9901.0,31.9548,32.0013,31.9362,32.0013,9901.0
2023-08-28 10:20:00,34.43,34.43,34.39,34.41,7548.0,32.0013,32.0013,31.9641,31.9827,7548.0
2023-08-28 10:25:00,34.41,34.43,34.4,34.43,18389.0,31.9827,32.0013,31.9734,32.0013,18389.0
2023-08-28 10:30:00,34.44,34.47,34.44,34.47,9746.0,32.0106,32.0384,32.0106,32.0384,9746.0
2023-08-28 10:35:00,34.47,34.5,34.46,34.47,12401.0,32.0384,32.0663,32.0291,32.0384,12401.0
2023-08-28 10:40:00,34.48,34.55,34.47,34.55,33773.0,32.0477,32.1128,32.0384,32.1128,33773.0
2023-08-28 10:45:00,34.54,34.56,34.52,34.54,7940.0,32.1035,32.1221,32.0849,32.1035,7940.0
2023-08-28 10:50:00,34.54,34.59,34.53,34.54,9792.0,32.1035,32.15,32.0942,32.1035,9792.0
2023-08-28 10:55:00,34.54,34.55,34.5,34.55,7813.0,32.1035,32.1128,32.0663,32.1128,7813.0
2023-08-28 11:00:00,34.56,34.57,34.46,34.48,11419.0,32.1221,32.1314,32.0291,32.0477,11419.0
2023-08-28 11:05:00,34.48,34.48,34.45,34.47,5967.0,32.0477,32.0477,32.0199,32.0384,5967.0
2023-08-28 11:10:00,34.47,34.49,34.46,34.47,5015.0,32.0384,32.057,32.0291,32.0384,5015.0
2023-08-28 11:15:00,34.47,34.47,34.4,34.42,7942.0,32.0384,32.0384,31.9734,31.992,7942.0
2023-08-28 11:20:00,34.42,34.43,34.39,34.41,15825.0,31.992,32.0013,31.9641,31.9827,15825.0
2023-08-28 11:25:00,34.41,34.46,34.4,34.45,24518.0,31.9827,32.0291,31.9734,32.0199,24518.0
2023-08-28 11:30:00,34.45,34.47,34.41,34.41,6423.0,32.0199,32.0384,31.9827,31.9827,6423.0
2023-08-28 11:35:00,34.41,34.44,34.41,34.42,17583.0,31.9827,32.0106,31.9827,31.992,17583.0
2023-08-28 11:40:00,34.41,34.41,34.36,34.37,9067.0,31.9827,31.9827,31.9362,31.9455,9067.0
2023-08-28 11:45:00,34.37,34.4,34.36,34.39,4351.0,31.9455,31.9734,31.9362,31.9641,4351.0
2023-08-28 11:50:00,34.39,34.39,34.34,34.36,9038.0,31.9641,31.9641,31.9176,31.9362,9038.0
2023-08-28 11:55:00,34.36,34.4,34.32,34.4,10836.0,31.9362,31.9734,31.899,31.9734,10836.0
2023-08-28 12:00:00,34.41,34.42,34.38,34.4,10841.0,31.9827,31.992,31.9548,31.9734,10841.0
2023-08-28 12:05:00,34.4,34.4,34.39,34.4,3019.0,31.9734,31.9734,31.9641,31.9734,3019.0
2023-08-28 12:10:00,34.41,34.44,34.39,34.44,4411.0,31.9827,32.0106,31.9641,32.0106,4411.0
2023-08-28 12:15:00,34.44,34.44,34.4,34.4,7783.0,32.0106,32.0106,31.9734,31.9734,7783.0
2023-08-28 12:20:00,34.4,34.41,34.38,34.4,8641.0,31.9734,31.9827,31.9548,31.9734,8641.0
2023-08-28 12:25:00,34.41,34.44,34.4,34.42,14916.0,31.9827,32.0106,31.9734,31.992,14916.0
2023-08-28 12:30:00,34.42,34.42,34.39,34.42,4769.0,31.992,31.992,31.9641,31.992,4769.0
2023-08-28 12:35:00,34.41,34.43,34.41,34.43,4625.0,31.9827,32.0013,31.9827,32.0013,4625.0
2023-08-28 12:40:00,34.42,34.47,34.41,34.45,9812.0,31.992,32.0384,31.9827,32.0199,9812.0
2023-08-28 12:45:00,34.45,34.47,34.45,34.45,5509.0,32.0199,32.0384,32.0199,32.0199,5509.0
2023-08-28 12:50:00,34.45,34.46,34.45,34.45,1951.0,32.0199,32.0291,32.0199,32.0199,1951.0
2023-08-28 12:55:00,34.46,34.5,34.45,34.46,15333.0,32.0291,32.0663,32.0199,32.0291,15333.0
2023-08-28 13:00:00,34.46,34.47,34.45,34.45,4022.0,32.0291,32.0384,32.0199,32.0199,4022.0
2023-08-28 13:05:00,34.45,34.47,34.43,34.43,19533.0,32.0199,32.0384,32.0013,32.0013,19533.0
2023-08-28 13:10:00,34.43,34.44,34.41,34.42,5510.0,32.0013,32.0106,31.9827,31.992,5510.0
2023-08-28 13:15:00,34.43,34.43,34.39,34.41,21318.0,32.0013,32.0013,31.9641,31.9827,21318.0
2023-08-28 13:20:00,34.41,34.46,34.41,34.44,7699.0,31.9827,32.0291,31.9827,32.0106,7699.0
2023-08-28 13:25:00,34.44,34.44,34.42,34.44,2800.0,32.0106,32.0106,31.992,32.0106,2800.0
2023-08-28 13:30:00,34.44,34.45,34.43,34.44,7279.0,32.0106,32.0199,32.0013,32.0106,7279.0
2023-08-28 13:35:00,34.44,34.47,34.43,34.47,15155.0,32.0106,32.0384,32.0013,32.0384,15155.0
2023-08-28 13:40:00,34.46,34.47,34.44,34.46,9680.0,32.0291,32.0384,32.0106,32.0291,9680.0
2023-08-28 13:45:00,34.45,34.47,34.44,34.45,13286.0,32.0199,32.0384,32.0106,32.0199,13286.0
2023-08-28 13:50:00,34.44,34.47,34.42,34.44,13051.0,32.0106,32.0384,31.992,32.0106,13051.0
2023-08-28 13:55:00,34.42,34.42,34.39,34.41,8509.0,31.992,31.992,31.9641,31.9827,8509.0
2023-08-28 14:00:00,34.4,34.42,34.37,34.4,8110.0,31.9734,31.992,31.9455,31.9734,8110.0
2023-08-28 14:05:00,34.4,34.42,34.39,34.41,7462.0,31.9734,31.992,31.9641,31.9827,7462.0
2023-08-28 14:10:00,34.4,34.4,34.37,34.37,10696.0,31.9734,31.9734,31.9455,31.9455,10696.0
2023-08-28 14:15:00,34.37,34.39,34.35,34.37,10732.0,31.9455,31.9641,31.9269,31.9455,10732.0
2023-08-28 14:20:00,34.38,34.39,34.37,34.39,3512.0,31.9548,31.9641,31.9455,31.9641,3512.0
2023-08-28 14:25:00,34.39,34.39,34.35,34.36,13911.0,31.9641,31.9641,31.9269,31.9362,13911.0
2023-08-28 14:30:00,34.36,34.37,34.35,34.37,3874.0,31.9362,31.9455,31.9269,31.9455,3874.0
2023-08-28 14:35:00,34.37,34.38,34.32,34.32,19630.0,31.9455,31.9548,31.899,31.899,19630.0
2023-08-28 14:40:00,34.33,34.35,34.32,34.34,5993.0,31.9083,31.9269,31.899,31.9176,5993.0
2023-08-28 14:45:00,34.34,34.37,34.34,34.36,7315.0,31.9176,31.9455,31.9176,31.9362,7315.0
2023-08-28 14:50:00,34.36,34.38,34.35,34.38,5535.0,31.9362,31.9548,31.9269,31.9548,5535.0
2023-08-28 14:55:00,34.39,34.39,34.37,34.39,5895.0,31.9641,31.9641,31.9455,31.9641,5895.0
2023-08-28 15:00:00,34.39,34.41,34.39,34.4,14526.0,31.9641,31.9827,31.9641,31.9734,14526.0
2023-08-28 15:05:00,34.4,34.42,34.39,34.41,9406.0,31.9734,31.992,31.9641,31.9827,9406.0
2023-08-28 15:10:00,34.41,34.42,34.4,34.41,8395.0,31.9827,31.992,31.9734,31.9827,8395.0
2023-08-28 15:15:00,34.4,34.41,34.38,34.38,13428.0,31.9734,31.9827,31.9548,31.9548,13428.0
2023-08-28 15:20:00,34.39,34.41,34.37,34.41,15624.0,31.9641,31.9827,31.9455,31.9827,15624.0
2023-08-28 15:25:00,34.4,34.44,34.39,34.43,22617.0,31.9734,32.0106,31.9641,32.0013,22617.0
2023-08-28 15:30:00,34.43,34.44,34.41,34.44,13245.0,32.0013,32.0106,31.9827,32.0106,13245.0
2023-08-28 15:35:00,34.44,34.45,34.43,34.44,17375.0,32.0106,32.0199,32.0013,32.0106,17375.0
2023-08-28 15:40:00,34.45,34.45,34.41,34.41,17098.0,32.0199,32.0199,31.9827,31.9827,17098.0
2023-08-28 15:45:00,34.42,34.52,34.41,34.47,50951.0,31.992,32.0849,31.9827,32.0384,50951.0
2023-08-28 15:50:00,34.46,34.46,34.42,34.46,50260.0,32.0291,32.0291,31.992,32.0291,50260.0
2023-08-28 15:55:00,34.46,34.48,34.44,34.45,164490.0,32.0291,32.0477,32.0106,32.0199,164490.0
2023-08-29 09:30:00,34.54,34.54,34.41,34.41,24165.0,32.1035,32.1035,31.9827,31.9827,24165.0
2023-08-29 09:35:00,34.38,34.5,34.36,34.48,10705.0,31.9548,32.0663,31.9362,32.0477,10705.0
2023-08-29 09:40:00,34.48,34.6,34.47,34.55,15629.0,32.0477,32.1593,32.0384,32.1128,15629.0
2023-08-29 09:45:00,34.57,34.57,34.5,34.52,5543.0,32.1314,32.1314,32.0663,32.0849,5543.0
2023-08-29 09:50:00,34.52,34.52,34.48,34.51,3833.0,32.0849,32.0849,32.0477,32.0756,3833.0
2023-08-29 09:55:00,34.5,34.51,34.44,34.51,5239.0,32.0663,32.0756,32.0106,32.0756,5239.0
2023-08-29 10:00:00,34.48,34.56,34.48,34.51,8322.0,32.0477,32.1221,32.0477,32.0756,8322.0
2023-08-29 10:05:00,34.51,34.52,34.46,34.52,5752.0,32.0756,32.0849,32.0291,32.0849,5752.0
2023-08-29 10:10:00,34.5,34.54,34.46,34.54,11494.0,32.0663,32.1035,32.0291,32.1035,11494.0
2023-08-29 10:15:00,34.55,34.6,34.54,34.6,7424.0,32.1128,32.1593,32.1035,32.1593,7424.0
2023-08-29 10:20:00,34.6,34.61,34.56,34.56,4003.0,32.1593,32.1686,32.1221,32.1221,4003.0
2023-08-29 10:25:00,34.57,34.62,34.56,34.6,5564.0,32.1314,32.1779,32.1221,32.1593,5564.0
2023-08-29 10:30:00,34.61,34.66,34.6,34.62,4794.0,32.1686,32.215,32.1593,32.1779,4794.0
2023-08-29 10:35:00,34.63,34.64,34.56,34.57,9874.0,32.1872,32.1965,32.1221,32.1314,9874.0
2023-08-29 10:40:00,34.58,34.58,34.53,34.54,6099.0,32.1407,32.1407,32.0942,32.1035,6099.0
2023-08-29 10:45:00,34.53,34.57,34.51,34.57,8040.0,32.0942,32.1314,32.0756,32.1314,8040.0
2023-08-29 10:50:00,34.58,34.59,34.53,34.54,9924.0,32.1407,32.15,32.0942,32.1035,9924.0
2023-08-29 10:55:00,34.52,34.54,34.48,34.54,5871.0,32.0849,32.1035,32.0477,32.1035,5871.0
2023-08-29 11:00:00,34.53,34.53,34.49,34.52,2904.0,32.0942,32.0942,32.057,32.0849,2904.0
2023-08-29 11:05:00,34.52,34.54,34.52,34.54,3575.0,32.0849,32.1035,32.0849,32.1035,3575.0
2023-08-29 11:10:00,34.53,34.53,34.49,34.51,5669.0,32.0942,32.0942,32.057,32.0756,5669.0
2023-08-29 11:15:00,34.52,34.55,34.52,34.55,2197.0,32.0849,32.1128,32.0849,32.1128,2197.0
2023-08-29 11:20:00,34.55,34.56,34.53,34.55,4950.0,32.1128,32.1221,32.0942,32.1128,4950.0
2023-08-29 11:25:00,34.55,34.56,34.53,34.55,4720.0,32.1128,32.1221,32.0942,32.1128,4720.0
2023-08-29 11:30:00,34.55,34.57,34.53,34.57,4217.0,32.1128,32.1314,32.0942,32.1314,4217.0
2023-08-29 11:35:00,34.57,34.62,34.57,34.62,4196.0,32.1314,32.1779,32.1314,32.1779,4196.0
2023-08-29 11:40:00,34.62,34.64,34.6,34.63,2841.0,32.1779,32.1965,32.1593,32.1872,2841.0
2023-08-29 11:45:00,34.63,34.63,34.59,34.59,3372.0,32.1872,32.1872,32.15,32.15,3372.0
2023-08-29 11:50:00,34.6,34.6,34.57,34.57,4734.0,32.1593,32.1593,32.1314,32.1314,4734.0
2023-08-29 11:55:00,34.58,34.59,34.56,34.58,4753.0,32.1407,32.15,32.1221,32.1407,4753.0
2023-08-29 12:00:00,34.58,34.61,34.58,34.61,3155.0,32.1407,32.1686,32.1407,32.1686,3155.0
2023-08-29 12:05:00,34.61,34.63,34.59,34.6,6667.0,32.1686,32.1872,32.15,32.1593,6667.0
2023-08-29 12:10:00,34.59,34.64,34.59,34.63,14352.0,32.15,32.1965,32.15,32.1872,14352.0
2023-08-29 12:15:00,34.63,34.65,34.61,34.62,21012.0,32.1872,32.2057,32.1686,32.1779,21012.0
2023-08-29 12:20:00,34.62,34.64,34.61,34.64,4255.0,32.1779,32.1965,32.1686,32.1965,4255.0
2023-08-29 12:25:00,34.63,34.63,34.61,34.62,2923.0,32.1872,32.1872,32.1686,32.1779,2923.0
2023-08-29 12:30:00,34.61,34.61,34.58,34.58,7557.0,32.1686,32.1686,32.1407,32.1407,7557.0
2023-08-29 12:35:00,34.59,34.62,34.58,34.6,8870.0,32.15,32.1779,32.1407,32.1593,8870.0
2023-08-29 12:40:00,34.61,34.62,34.57,34.62,11299.0,32.1686,32.1779,32.1314,32.1779,11299.0
2023-08-29 12:45:00,34.61,34.63,34.6,34.63,2697.0,32.1686,32.1872,32.1593,32.1872,2697.0
2023-08-29 12:50:00,34.63,34.67,34.62,34.66,12361.0,32.1872,32.2243,32.1779,32.215,12361.0
2023-08-29 12:55:00,34.67,34.67,34.65,34.66,6143.0,32.2243,32.2243,32.2057,32.215,6143.0
2023-08-29 13:00:00,34.65,34.66,34.64,34.66,1881.0,32.2057,32.215,32.1965,32.215,1881.0
2023-08-29 13:05:00,34.65,34.66,34.65,34.66,1501.0,32.2057,32.215,32.2057,32.215,1501.0
2023-08-29 13:10:00,34.65,34.66,34.64,34.66,4577.0,32.2057,32.215,32.1965,32.215,4577.0
2023-08-29 13:15:00,34.66,34.67,34.64,34.66,7856.0,32.215,32.2243,32.1965,32.215,7856.0
2023-08-29 13:20:00,34.66,34.67,34.65,34.66,6045.0,32.215,32.2243,32.2057,32.215,6045.0
2023-08-29 13:25:00,34.66,34.67,34.63,34.66,2942.0,32.215,32.2243,32.1872,32.215,2942.0
2023-08-29 13:30:00,34.65,34.66,34.62,34.64,4533.0,32.2057,32.215,32.1779,32.1965,4533.0
2023-08-29 13:35:00,34.64,34.68,34.63,34.67,12355.0,32.1965,32.2336,32.1872,32.2243,12355.0
2023-08-29 13:40:00,34.68,34.68,34.66,34.66,3485.0,32.2336,32.2336,32.215,32.215,3485.0
2023-08-29 13:45:00,34.66,34.67,34.65,34.65,6802.0,32.215,32.2243,32.2057,32.2057,6802.0
2023-08-29 13:50:00,34.65,34.65,34.62,34.63,20387.0,32.2057,32.2057,32.1779,32.1872,20387.0
2023-08-29 13:55:00,34.62,34.62,34.58,34.59,4254.0,32.1779,32.1779,32.1407,32.15,4254.0
2023-08-29 14:00:00,34.59,34.6,34.58,34.59,5632.0,32.15,32.1593,32.1407,32.15,5632.0
2023-08-29 14:05:00,34.59,34.59,34.58,34.59,132.0,32.15,32.15,32.1407,32.15,132.0
2023-08-29 14:10:00,34.58,34.58,34.55,34.55,7798.0,32.1407,32.1407,32.1128,32.1128,7798.0
2023-08-29 14:15:00,34.55,34.56,34.53,34.55,7992.0,32.1128,32.1221,32.0942,32.1128,7992.0
2023-08-29 14:20:00,34.56,34.57,34.51,34.52,13447.0,32.1221,32.1314,32.0756,32.0849,13447.0
2023-08-29 14:25:00,34.52,34.52,34.48,34.52,14034.0,32.0849,32.0849,32.0477,32.0849,14034.0
2023-08-29 14:30:00,34.52,34.54,34.5,34.54,6792.0,32.0849,32.1035,32.0663,32.1035,6792.0
2023-08-29 14:35:00,34.54,34.56,34.53,34.55,7123.0,32.1035,32.1221,32.0942,32.1128,7123.0
2023-08-29 14:40:00,34.55,34.58,34.54,34.57,6422.0,32.1128,32.1407,32.1035,32.1314,6422.0
2023-08-29 14:45:00,34.57,34.57,34.54,34.56,8012.0,32.1314,32.1314,32.1035,32.1221,8012.0
2023-08-29 14:50:00,34.55,34.56,34.53,34.54,7091.0,32.1128,32.1221,32.0942,32.1035,7091.0
2023-08-29 14:55:00,34.54,34.55,34.52,34.54,6084.0,32.1035,32.1128,32.0849,32.1035,6084.0
2023-08-29 15:00:00,34.54,34.55,34.51,34.55,12139.0,32.1035,32.1128,32.0756,32.1128,12139.0
2023-08-29 15:05:00,34.55,34.57,34.55,34.55,25195.0,32.1128,32.1314,32.1128,32.1128,25195.0
2023-08-29 15:10:00,34.55,34.58,34.54,34.57,8721.0,32.1128,32.1407,32.1035,32.1314,8721.0
2023-08-29 15:15:00,34.58,34.59,34.56,34.58,17131.0,32.1407,32.15,32.1221,32.1407,17131.0
2023-08-29 15:20:00,34.58,34.58,34.57,34.58,4748.0,32.1407,32.1407,32.1314,32.1407,4748.0
2023-08-29 15:25:00,34.58,34.61,34.57,34.61,9686.0,32.1407,32.1686,32.1314,32.1686,9686.0
2023-08-29 15:30:00,34.61,34.61,34.58,34.58,18119.0,32.1686,32.1686,32.1407,32.1407,18119.0
2023-08-29 15:35:00,34.58,34.6,34.55,34.58,44902.0,32.1407,32.1593,32.1128,32.1407,44902.0
2023-08-29 15:40:00,34.58,34.65,34.58,34.65,15709.0,32.1407,32.2057,32.1407,32.2057,15709.0
2023-08-29 15:45:00,34.65,34.67,34.65,34.66,14265.0,32.2057,32.2243,32.2057,32.215,14265.0
2023-08-29 15:50:00,34.65,34.66,34.62,34.64,40521.0,32.2057,32.215,32.1779,32.1965,40521.0
2023-08-29 15:55:00,34.64,34.69,34.63,34.67,86766.0,32.1965,32.2429,32.1872,32.2243,86766.0
2023-08-30 09:30:00,34.73,34.73,34.56,34.6,17533.0,32.2801,32.2801,32.1221,32.1593,17533.0
2023-08-30 09:35:00,34.61,34.71,34.57,34.59,16514.0,32.1686,32.2615,32.1314,32.15,16514.0
2023-08-30 09:40:00,34.62,34.62,34.57,34.59,7404.0,32.1779,32.1779,32.1314,32.15,7404.0
2023-08-30 09:45:00,34.6,34.67,34.6,34.66,6622.0,32.1593,32.2243,32.1593,32.215,6622.0
2023-08-30 09:50:00,34.65,34.73,34.64,34.72,9660.0,32.2057,32.2801,32.1965,32.2708,9660.0
2023-08-30 09:55:00,34.73,34.75,34.72,34.75,1760.0,32.2801,32.2987,32.2708,32.2987,1760.0
2023-08-30 10:00:00,34.74,34.75,34.68,34.69,4704.0,32.2894,32.2987,32.2336,32.2429,4704.0
2023-08-30 10:05:00,34.69,34.8,34.69,34.75,10951.0,32.2429,32.3452,32.2429,32.2987,10951.0
2023-08-30 10:10:00,34.75,34.75,34.7,34.71,5636.0,32.2987,32.2987,32.2522,32.2615,5636.0
2023-08-30 10:15:00,34.71,34.79,34.69,34.77,11699.0,32.2615,32.3359,32.2429,32.3173,11699.0
2023-08-30 10:20:00,34.77,34.78,34.72,34.73,2993.0,32.3173,32.3266,32.2708,32.2801,2993.0
2023-08-30 10:25:00,34.73,34.74,34.7,34.72,8634.0,32.2801,32.2894,32.2522,32.2708,8634.0
2023-08-30 10:30:00,34.73,34.74,34.68,34.73,6824.0,32.2801,32.2894,32.2336,32.2801,6824.0
2023-08-30 10:35:00,34.72,34.73,34.67,34.7,4867.0,32.2708,32.2801,32.2243,32.2522,4867.0
2023-08-30 10:40:00,34.71,34.71,34.69,34.69,6479.0,32.2615,32.2615,32.2429,32.2429,6479.0
2023-08-30 10:45:00,34.7,34.73,34.7,34.73,6687.0,32.2522,32.2801,32.2522,32.2801,6687.0
2023-08-30 10:50:00,34.73,34.74,34.7,34.73,5125.0,32.2801,32.2894,32.2522,32.2801,5125.0
2023-08-30 10:55:00,34.73,34.76,34.71,34.72,7518.0,32.2801,32.308,32.2615,32.2708,7518.0
2023-08-30 11:00:00,34.72,34.73,34.67,34.7,7746.0,32.2708,32.2801,32.2243,32.2522,7746.0
2023-08-30 11:05:00,34.7,34.7,34.67,34.68,4993.0,32.2522,32.2522,32.2243,32.2336,4993.0
2023-08-30 11:10:00,34.68,34.69,34.67,34.67,7509.0,32.2336,32.2429,32.2243,32.2243,7509.0
2023-08-30 11:15:00,34.67,34.68,34.64,34.65,9693.0,32.2243,32.2336,32.1965,32.2057,9693.0
2023-08-30 11:20:00,34.65,34.69,34.64,34.69,6338.0,32.2057,32.2429,32.1965,32.2429,6338.0
2023-08-30 11:25:00,34.69,34.75,34.67,34.74,10822.0,32.2429,32.2987,32.2243,32.2894,10822.0
2023-08-30 11:30:00,34.74,34.75,34.73,34.75,6424.0,32.2894,32.2987,32.2801,32.2987,6424.0
2023-08-30 11:35:00,34.76,34.77,34.74,34.76,8701.0,32.308,32.3173,32.2894,32.308,8701.0
2023-08-30 11:40:00,34.76,34.77,34.74,34.74,4401.0,32.308,32.3173,32.2894,32.2894,4401.0
2023-08-30 11:45:00,34.75,34.76,34.71,34.71,4761.0,32.2987,32.308,32.2615,32.2615,4761.0
2023-08-30 11:50:00,34.71,34.72,34.7,34.72,3199.0,32.2615,32.2708,32.2522,32.2708,3199.0
2023-08-30 11:55:00,34.72,34.73,34.71,34.72,1924.0,32.2708,32.2801,32.2615,32.2708,1924.0
2023-08-30 12:00:00,34.72,34.73,34.7,34.73,4644.0,32.2708,32.2801,32.2522,32.2801,4644.0
2023-08-30 12:05:00,34.73,34.74,34.72,34.73,3445.0,32.2801,32.2894,32.2708,32.2801,3445.0
2023-08-30 12:10:00,34.73,34.73,34.72,34.73,3479.0,32.2801,32.2801,32.2708,32.2801,3479.0
2023-08-30 12:15:00,34.73,34.8,34.73,34.8,9768.0,32.2801,32.3452,32.2801,32.3452,9768.0
2023-08-30 12:20:00,34.8,34.8,34.78,34.78,3762.0,32.3452,32.3452,32.3266,32.3266,3762.0
2023-08-30 12:25:00,34.77,34.78,34.76,34.77,2155.0,32.3173,32.3266,32.308,32.3173,2155.0
2023-08-30 12:30:00,34.78,34.79,34.76,34.77,5152.0,32.3266,32.3359,32.308,32.3173,5152.0
2023-08-30 12:35:00,34.77,34.79,34.77,34.79,5941.0,32.3173,32.3359,32.3173,32.3359,5941.0
2023-08-30 12:40:00,34.79,34.8,34.76,34.76,17666.0,32.3359,32.3452,32.308,32.308,17666.0
2023-08-30 12:45:00,34.76,34.77,34.74,34.75,6235.0,32.308,32.3173,32.2894,32.2987,6235.0
2023-08-30 12:50:00,34.75,34.75,34.73,34.74,6917.0,32.2987,32.2987,32.2801,32.2894,6917.0
2023-08-30 12:55:00,34.75,34.78,34.75,34.76,7613.0,32.2987,32.3266,32.2987,32.308,7613.0
2023-08-30 13:00:00,34.76,34.76,34.69,34.72,5484.0,32.308,32.308,32.2429,32.2708,5484.0
2023-08-30 13:05:00,34.72,34.74,34.7,34.7,8038.0,32.2708,32.2894,32.2522,32.2522,8038.0
2023-08-30 13:10:00,34.7,34.72,34.7,34.71,7986.0,32.2522,32.2708,32.2522,32.2615,7986.0
2023-08-30 13:15:00,34.71,34.72,34.7,34.7,4417.0,32.2615,32.2708,32.2522,32.2522,4417.0
2023-08-30 13:20:00,34.7,34.73,34.7,34.73,4860.0,32.2522,32.2801,32.2522,32.2801,4860.0
2023-08-30 13:25:00,34.73,34.76,34.72,34.75,7093.0,32.2801,32.308,32.2708,32.2987,7093.0
2023-08-30 13:30:00,34.76,34.77,34.75,34.76,5920.0,32.308,32.3173,32.2987,32.308,5920.0
2023-08-30 13:35:00,34.75,34.75,34.72,34.73,5784.0,32.2987,32.2987,32.2708,32.2801,5784.0
2023-08-30 13:40:00,34.72,34.75,34.71,34.75,7534.0,32.2708,32.2987,32.2615,32.2987,7534.0
2023-08-30 13:45:00,34.76,34.76,34.71,34.72,5340.0,32.308,32.308,32.2615,32.2708,5340.0
2023-08-30 13:50:00,34.72,34.72,34.7,34.71,3585.0,32.2708,32.2708,32.2522,32.2615,3585.0
2023-08-30 13:55:00,34.7,34.74,34.7,34.73,8396.0,32.2522,32.2894,32.2522,32.2801,8396.0
2023-08-30 14:00:00,34.73,34.75,34.73,34.73,4852.0,32.2801,32.2987,32.2801,32.2801,4852.0
2023-08-30 14:05:00,34.73,34.75,34.73,34.75,4587.0,32.2801,32.2987,32.2801,32.2987,4587.0
2023-08-30 14:10:00,34.75,34.76,34.73,34.76,6683.0,32.2987,32.308,32.2801,32.308,6683.0
2023-08-30 14:15:00,34.76,34.76,34.71,34.72,8858.0,32.308,32.308,32.2615,32.2708,8858.0
2023-08-30 14:20:00,34.72,34.75,34.72,34.75,9283.0,32.2708,32.2987,32.2708,32.2987,9283.0
2023-08-30 14:25:00,34.74,34.74,34.72,34.73,6472.0,32.2894,32.2894,32.2708,32.2801,6472.0
2023-08-30 14:30:00,34.73,34.73,34.71,34.72,4216.0,32.2801,32.2801,32.2615,32.2708,4216.0
2023-08-30 14:35:00,34.72,34.72,34.7,34.71,4921.0,32.2708,32.2708,32.2522,32.2615,4921.0
2023-08-30 14:40:00,34.71,34.74,34.7,34.71,10296.0,32.2615,32.2894,32.2522,32.2615,10296.0
2023-08-30 14:45:00,34.72,34.73,34.71,34.73,2757.0,32.2708,32.2801,32.2615,32.2801,2757.0
2023-08-30 14:50:00,34.72,34.76,34.72,34.75,11604.0,32.2708,32.308,32.2708,32.2987,11604.0
2023-08-30 14:55:00,34.75,34.75,34.72,34.73,6026.0,32.2987,32.2987,32.2708,32.2801,6026.0
2023-08-30 15:00:00,34.74,34.77,34.73,34.77,5876.0,32.2894,32.3173,32.2801,32.3173,5876.0
2023-08-30 15:05:00,34.77,34.8,34.76,34.78,13130.0,32.3173,32.3452,32.308,32.3266,13130.0
2023-08-30 15:10:00,34.79,34.79,34.77,34.77,8141.0,32.3359,32.3359,32.3173,32.3173,8141.0
2023-08-30 15:15:00,34.77,34.78,34.75,34.77,20200.0,32.3173,32.3266,32.2987,32.3173,20200.0
2023-08-30 15:20:00,34.77,34.8,34.76,34.8,9743.0,32.3173,32.3452,32.308,32.3452,9743.0
2023-08-30 15:25:00,34.8,34.8,34.78,34.79,13086.0,32.3452,32.3452,32.3266,32.3359,13086.0
2023-08-30 15:30:00,34.8,34.8,34.75,34.77,11141.0,32.3452,32.3452,32.2987,32.3173,11141.0
2023-08-30 15:35:00,34.77,34.8,34.77,34.8,7461.0,32.3173,32.3452,32.3173,32.3452,7461.0
2023-08-30 15:40:00,34.79,34.81,34.78,34.81,11275.0,32.3359,32.3545,32.3266,32.3545,11275.0
2023-08-30 15:45:00,34.8,34.83,34.79,34.79,25792.0,32.3452,32.373,32.3359,32.3359,25792.0
2023-08-30 15:50:00,34.78,34.8,34.76,34.8,45263.0,32.3266,32.3452,32.308,32.3452,45263.0
2023-08-30 15:55:00,34.8,34.83,34.79,34.82,96722.0,32.3452,32.373,32.3359,32.3638,96722.0
2023-08-31 09:30:00,34.93,34.94,34.78,34.91,16816.0,32.466,32.4753,32.3266,32.4474,16816.0
2023-08-31 09:35:00,34.91,34.94,34.81,34.82,10385.0,32.4474,32.4753,32.3545,32.3638,10385.0
2023-08-31 09:40:00,34.82,34.88,34.82,34.83,4387.0,32.3638,32.4195,32.3638,32.373,4387.0
2023-08-31 09:45:00,34.8,34.81,34.73,34.8,5496.0,32.3452,32.3545,32.2801,32.3452,5496.0
2023-08-31 09:50:00,34.8,34.89,34.79,34.89,11219.0,32.3452,32.4288,32.3359,32.4288,11219.0
2023-08-31 09:55:00,34.9,34.92,34.88,34.92,18628.0,32.4381,32.4567,32.4195,32.4567,18628.0
2023-08-31 10:00:00,34.9,34.9,34.86,34.89,2159.0,32.4381,32.4381,32.4009,32.4288,2159.0
2023-08-31 10:05:00,34.9,34.9,34.88,34.88,2297.0,32.4381,32.4381,32.4195,32.4195,2297.0
2023-08-31 10:10:00,34.9,34.94,34.89,34.91,7694.0,32.4381,32.4753,32.4288,32.4474,7694.0
2023-08-31 10:15:00,34.92,34.93,34.91,34.92,4300.0,32.4567,32.466,32.4474,32.4567,4300.0
2023-08-31 10:20:00,34.91,34.92,34.87,34.89,5031.0,32.4474,32.4567,32.4102,32.4288,5031.0
2023-08-31 10:25:00,34.9,34.9,34.86,34.87,3672.0,32.4381,32.4381,32.4009,32.4102,3672.0
2023-08-31 10:30:00,34.88,34.89,34.85,34.89,7519.0,32.4195,32.4288,32.3916,32.4288,7519.0
2023-08-31 10:35:00,34.89,34.92,34.87,34.88,7001.0,32.4288,32.4567,32.4102,32.4195,7001.0
2023-08-31 10:40:00,34.88,34.89,34.87,34.88,4583.0,32.4195,32.4288,32.4102,32.4195,4583.0
2023-08-31 10:45:00,34.87,34.92,34.87,34.91,8376.0,32.4102,32.4567,32.4102,32.4474,8376.0
2023-08-31 10:50:00,34.91,34.91,34.86,34.91,6463.0,32.4474,32.4474,32.4009,32.4474,6463.0
2023-08-31 10:55:00,34.9,34.91,34.88,34.9,6597.0,32.4381,32.4474,32.4195,32.4381,6597.0
2023-08-31 11:00:00,34.89,34.89,34.83,34.84,2885.0,32.4288,32.4288,32.373,32.3823,2885.0
2023-08-31 11:05:00,34.84,34.84,34.82,34.83,4304.0,32.3823,32.3823,32.3638,32.373,4304.0
2023-08-31 11:10:00,34.84,34.85,34.83,34.84,3086.0,32.3823,32.3916,32.373,32.3823,3086.0
2023-08-31 11:15:00,34.84,34.86,34.82,34.85,3190.0,32.3823,32.4009,32.3638,32.3916,3190.0
2023-08-31 11:20:00,34.85,34.88,34.85,34.87,3846.0,32.3916,32.4195,32.3916,32.4102,3846.0
2023-08-31 11:25:00,34.87,34.91,34.85,34.89,19075.0,32.4102,32.4474,32.3916,32.4288,19075.0
2023-08-31 11:30:00,34.89,34.89,34.84,34.84,24498.0,32.4288,32.4288,32.3823,32.3823,24498.0
2023-08-31 11:35:00,34.84,34.88,34.8,34.84,59929.0,32.3823,32.4195,32.3452,32.3823,59929.0
2023-08-31 11:40:00,34.84,34.88,34.81,34.81,29050.0,32.3823,32.4195,32.3545,32.3545,29050.0
2023-08-31 11:45:00,34.8,34.8,34.78,34.79,13840.0,32.3452,32.3452,32.3266,32.3359,13840.0
2023-08-31 11:50:00,34.79,34.85,34.78,34.85,10599.0,32.3359,32.3916,32.3266,32.3916,10599.0
2023-08-31 11:55:00,34.84,34.84,34.81,34.84,4775.0,32.3823,32.3823,32.3545,32.3823,4775.0
2023-08-31 12:00:00,34.83,34.83,34.81,34.83,3099.0,32.373,32.373,32.3545,32.373,3099.0
2023-08-31 12:05:00,34.82,34.85,34.82,34.85,5492.0,32.3638,32.3916,32.3638,32.3916,5492.0
2023-08-31 12:10:00,34.85,34.89,34.85,34.89,5974.0,32.3916,32.4288,32.3916,32.4288,5974.0
2023-08-31 12:15:00,34.89,34.89,34.86,34.88,3723.0,32.4288,32.4288,32.4009,32.4195,3723.0
2023-08-31 12:20:00,34.87,34.91,34.87,34.87,6550.0,32.4102,32.4474,32.4102,32.4102,6550.0
2023-08-31 12:25:00,34.87,34.88,34.86,34.87,4733.0,32.4102,32.4195,32.4009,32.4102,4733.0
2023-08-31 12:30:00,34.86,34.86,34.81,34.82,6798.0,32.4009,32.4009,32.3545,32.3638,6798.0
2023-08-31 12:35:00,34.81,34.81,34.78,34.81,3913.0,32.3545,32.3545,32.3266,32.3545,3913.0
2023-08-31 12:40:00,34.8,34.82,34.79,34.8,3149.0,32.3452,32.3638,32.3359,32.3452,3149.0
2023-08-31 12:45:00,34.79,34.8,34.77,34.79,2768.0,32.3359,32.3452,32.3173,32.3359,2768.0
2023-08-31 12:50:00,34.79,34.8,34.78,34.79,4124.0,32.3359,32.3452,32.3266,32.3359,4124.0
2023-08-31 12:55:00,34.8,34.82,34.8,34.81,3556.0,32.3452,32.3638,32.3452,32.3545,3556.0
2023-08-31 13:00:00,34.81,34.81,34.8,34.8,1089.0,32.3545,32.3545,32.3452,32.3452,1089.0
2023-08-31 13:05:00,34.8,34.85,34.8,34.84,3456.0,32.3452,32.3916,32.3452,32.3823,3456.0
2023-08-31 13:10:00,34.84,34.85,34.83,34.83,1567.0,32.3823,32.3916,32.373,32.373,1567.0
2023-08-31 13:15:00,34.84,34.85,34.83,34.83,2993.0,32.3823,32.3916,32.373,32.373,2993.0
2023-08-31 13:20:00,34.84,34.85,34.83,34.85,3305.0,32.3823,32.3916,32.373,32.3916,3305.0
2023-08-31 13:25:00,34.85,34.87,34.84,34.86,4092.0,32.3916,32.4102,32.3823,32.4009,4092.0
2023-08-31 13:30:00,34.86,34.87,34.85,34.87,5853.0,32.4009,32.4102,32.3916,32.4102,5853.0
2023-08-31 13:35:00,34.87,34.87,34.83,34.84,3723.0,32.4102,32.4102,32.373,32.3823,3723.0
2023-08-31 13:40:00,34.84,34.85,34.82,34.84,4749.0,32.3823,32.3916,32.3638,32.3823,4749.0
2023-08-31 13:45:00,34.85,34.85,34.83,34.84,4094.0,32.3916,32.3916,32.373,32.3823,4094.0
2023-08-31 13:50:00,34.83,34.84,34.8,34.81,4041.0,32.373,32.3823,32.3452,32.3545,4041.0
2023-08-31 13:55:00,34.82,34.84,34.82,34.83,6686.0,32.3638,32.3823,32.3638,32.373,6686.0
2023-08-31 14:00:00,34.83,34.88,34.82,34.87,7585.0,32.373,32.4195,32.3638,32.4102,7585.0
2023-08-31 14:05:00,34.88,34.93,34.88,34.9,22387.0,32.4195,32.466,32.4195,32.4381,22387.0
2023-08-31 14:10:00,34.89,34.92,34.88,34.91,6570.0,32.4288,32.4567,32.4195,32.4474,6570.0
2023-08-31 14:15:00,34.92,34.92,34.84,34.86,22166.0,32.4567,32.4567,32.3823,32.4009,22166.0
2023-08-31 14:20:00,34.86,34.86,34.83,34.86,4609.0,32.4009,32.4009,32.373,32.4009,4609.0
2023-08-31 14:25:00,34.86,34.91,34.85,34.9,19676.0,32.4009,32.4474,32.3916,32.4381,19676.0
2023-08-31 14:30:00,34.9,34.9,34.88,34.9,11132.0,32.4381,32.4381,32.4195,32.4381,11132.0
2023-08-31 14:35:00,34.89,34.89,34.83,34.83,6466.0,32.4288,32.4288,32.373,32.373,6466.0
2023-08-31 14:40:00,34.83,34.83,34.77,34.77,7205.0,32.373,32.373,32.3173,32.3173,7205.0
2023-08-31 14:45:00,34.77,34.8,34.76,34.79,7701.0,32.3173,32.3452,32.308,32.3359,7701.0
2023-08-31 14:50:00,34.78,34.79,34.76,34.76,4601.0,32.3266,32.3359,32.308,32.308,4601.0
2023-08-31 14:55:00,34.76,34.77,34.75,34.77,5968.0,32.308,32.3173,32.2987,32.3173,5968.0
2023-08-31 15:00:00,34.77,34.77,34.74,34.74,8498.0,32.3173,32.3173,32.2894,32.2894,8498.0
2023-08-31 15:05:00,34.74,34.77,34.72,34.77,6812.0,32.2894,32.3173,32.2708,32.3173,6812.0
2023-08-31 15:10:00,34.77,34.78,34.75,34.77,5712.0,32.3173,32.3266,32.2987,32.3173,5712.0
2023-08-31 15:15:00,34.78,34.79,34.76,34.77,6946.0,32.3266,32.3359,32.308,32.3173,6946.0
2023-08-31 15:20:00,34.78,34.81,34.77,34.8,12620.0,32.3266,32.3545,32.3173,32.3452,12620.0
2023-08-31 15:25:00,34.8,34.8,34.78,34.79,15693.0,32.3452,32.3452,32.3266,32.3359,15693.0
2023-08-31 15:30:00,34.79,34.8,34.74,34.76,16771.0,32.3359,32.3452,32.2894,32.308,16771.0
2023-08-31 15:35:00,34.75,34.82,34.73,34.82,21517.0,32.2987,32.3638,32.2801,32.3638,21517.0
2023-08-31 15:40:00,34.82,34.85,34.82,34.85,18515.0,32.3638,32.3916,32.3638,32.3916,18515.0
2023-08-31 15:45:00,34.85,34.89,34.83,34.88,48776.0,32.3916,32.4288,32.373,32.4195,48776.0
2023-08-31 15:50:00,34.87,34.92,34.86,34.88,87324.0,32.4102,32.4567,32.4009,32.4195,87324.0
2023-08-31 15:55:00,34.87,34.93,34.83,34.91,293158.0,32.4102,32.466,32.373,32.4474,293158.0
2023-09-01 09:30:00,35.19,35.32,35.12,35.3,44205.0,32.7077,32.8285,32.6426,32.8099,44205.0
2023-09-01 09:35:00,35.33,35.46,35.27,35.42,35093.0,32.8378,32.9586,32.782,32.9214,35093.0
2023-09-01 09:40:00,35.42,35.45,35.32,35.45,9503.0,32.9214,32.9493,32.8285,32.9493,9503.0
2023-09-01 09:45:00,35.45,35.47,35.29,35.3,7987.0,32.9493,32.9679,32.8006,32.8099,7987.0
2023-09-01 09:50:00,35.31,35.33,35.27,35.33,4436.0,32.8192,32.8378,32.782,32.8378,4436.0
2023-09-01 09:55:00,35.33,35.35,35.32,35.34,4736.0,32.8378,32.8564,32.8285,32.8471,4736.0
2023-09-01 10:00:00,35.31,35.33,35.26,35.33,6870.0,32.8192,32.8378,32.7727,32.8378,6870.0
2023-09-01 10:05:00,35.34,35.35,35.28,35.3,7552.0,32.8471,32.8564,32.7913,32.8099,7552.0
2023-09-01 10:10:00,35.3,35.32,35.26,35.26,3210.0,32.8099,32.8285,32.7727,32.7727,3210.0
2023-09-01 10:15:00,35.25,35.26,35.22,35.23,8326.0,32.7634,32.7727,32.7355,32.7448,8326.0
2023-09-01 10:20:00,35.23,35.27,35.21,35.23,7171.0,32.7448,32.782,32.7262,32.7448,7171.0
2023-09-01 10:25:00,35.24,35.32,35.24,35.31,7881.0,32.7541,32.8285,32.7541,32.8192,7881.0
2023-09-01 10:30:00,35.33,35.33,35.27,35.29,5051.0,32.8378,32.8378,32.782,32.8006,5051.0
2023-09-01 10:35:00,35.28,35.33,35.28,35.31,7079.0,32.7913,32.8378,32.7913,32.8192,7079.0
2023-09-01 10:40:00,35.31,35.34,35.3,35.33,8421.0,32.8192,32.8471,32.8099,32.8378,8421.0
2023-09-01 10:45:00,35.34,35.38,35.32,35.36,10813.0,32.8471,32.8842,32.8285,32.8657,10813.0
2023-09-01 10:50:00,35.35,35.37,35.32,35.33,7422.0,32.8564,32.875,32.8285,32.8378,7422.0
2023-09-01 10:55:00,35.33,35.37,35.33,35.36,9352.0,32.8378,32.875,32.8378,32.8657,9352.0
2023-09-01 11:00:00,35.36,35.42,35.36,35.4,19938.0,32.8657,32.9214,32.8657,32.9028,19938.0
2023-09-01 11:05:00,35.41,35.43,35.36,35.37,5952.0,32.9121,32.9307,32.8657,32.875,5952.0
2023-09-01 11:10:00,35.36,35.39,35.34,35.36,6222.0,32.8657,32.8935,32.8471,32.8657,6222.0
2023-09-01 11:15:00,35.37,35.38,35.33,35.36,9480.0,32.875,32.8842,32.8378,32.8657,9480.0
2023-09-01 11:20:00,35.35,35.36,35.33,35.36,6877.0,32.8564,32.8657,32.8378,32.8657,6877.0
2023-09-01 11:25:00,35.36,35.39,35.35,35.37,8644.0,32.8657,32.8935,32.8564,32.875,8644.0
2023-09-01 11:30:00,35.38,35.39,35.35,35.37,9289.0,32.8842,32.8935,32.8564,32.875,9289.0
2023-09-01 11:35:00,35.37,35.37,35.34,35.36,8843.0,32.875,32.875,32.8471,32.8657,8843.0
2023-09-01 11:40:00,35.36,35.36,35.31,35.32,8678.0,32.8657,32.8657,32.8192,32.8285,8678.0
2023-09-01 11:45:00,35.33,35.34,35.31,35.32,12881.0,32.8378,32.8471,32.8192,32.8285,12881.0
2023-09-01 11:50:00,35.33,35.35,35.31,35.34,9115.0,32.8378,32.8564,32.8192,32.8471,9115.0
2023-09-01 11:55:00,35.34,35.35,35.28,35.29,11846.0,32.8471,32.8564,32.7913,32.8006,11846.0
2023-09-01 12:00:00,35.28,35.28,35.23,35.23,10478.0,32.7913,32.7913,32.7448,32.7448,10478.0
2023-09-01 12:05:00,35.22,35.24,35.21,35.23,4240.0,32.7355,32.7541,32.7262,32.7448,4240.0
2023-09-01 12:10:00,35.24,35.26,35.22,35.23,9207.0,32.7541,32.7727,32.7355,32.7448,9207.0
2023-09-01 12:15:00,35.22,35.26,35.21,35.25,7096.0,32.7355,32.7727,32.7262,32.7634,7096.0
2023-09-01 12:20:00,35.25,35.28,35.25,35.25,3200.0,32.7634,32.7913,32.7634,32.7634,3200.0
2023-09-01 12:25:00,35.25,35.27,35.24,35.24,5114.0,32.7634,32.782,32.7541,32.7541,5114.0
2023-09-01 12:30:00,35.25,35.27,35.24,35.25,13862.0,32.7634,32.782,32.7541,32.7634,13862.0
2023-09-01 12:35:00,35.25,35.29,35.23,35.28,11390.0,32.7634,32.8006,32.7448,32.7913,11390.0
2023-09-01 12:40:00,35.28,35.31,35.27,35.27,9924.0,32.7913,32.8192,32.782,32.782,9924.0
2023-09-01 12:45:00,35.27,35.29,35.25,35.28,8321.0,32.782,32.8006,32.7634,32.7913,8321.0
2023-09-01 12:50:00,35.28,35.3,35.28,35.3,8288.0,32.7913,32.8099,32.7913,32.8099,8288.0
2023-09-01 12:55:00,35.3,35.31,35.27,35.27,8760.0,32.8099,32.8192,32.782,32.782,8760.0
2023-09-01 13:00:00,35.28,35.29,35.26,35.27,9989.0,32.7913,32.8006,32.7727,32.782,9989.0
2023-09-01 13:05:00,35.27,35.29,35.23,35.23,8692.0,32.782,32.8006,32.7448,32.7448,8692.0
2023-09-01 13:10:00,35.23,35.25,35.23,35.23,7246.0,32.7448,32.7634,32.7448,32.7448,7246.0
2023-09-01 13:15:00,35.24,35.3,35.24,35.3,10312.0,32.7541,32.8099,32.7541,32.8099,10312.0
2023-09-01 13:20:00,35.3,35.31,35.28,35.29,10945.0,32.8099,32.8192,32.7913,32.8006,10945.0
2023-09-01 13:25:00,35.29,35.32,35.27,35.27,16937.0,32.8006,32.8285,32.782,32.782,16937.0
2023-09-01 13:30:00,35.28,35.32,35.28,35.3,9575.0,32.7913,32.8285,32.7913,32.8099,9575.0
2023-09-01 13:35:00,35.3,35.33,35.3,35.32,6302.0,32.8099,32.8378,32.8099,32.8285,6302.0
2023-09-01 13:40:00,35.32,35.32,35.29,35.3,14155.0,32.8285,32.8285,32.8006,32.8099,14155.0
2023-09-01 13:45:00,35.3,35.3,35.26,35.27,19089.0,32.8099,32.8099,32.7727,32.782,19089.0
2023-09-01 13:50:00,35.27,35.28,35.26,35.27,5392.0,32.782,32.7913,32.7727,32.782,5392.0
2023-09-01 13:55:00,35.27,35.3,35.26,35.3,14821.0,32.782,32.8099,32.7727,32.8099,14821.0
2023-09-01 14:00:00,35.3,35.34,35.29,35.33,13549.0,32.8099,32.8471,32.8006,32.8378,13549.0
2023-09-01 14:05:00,35.33,35.34,35.3,35.3,12527.0,32.8378,32.8471,32.8099,32.8099,12527.0
2023-09-01 14:10:00,35.3,35.32,35.3,35.32,3881.0,32.8099,32.8285,32.8099,32.8285,3881.0
2023-09-01 14:15:00,35.31,35.33,35.3,35.31,16668.0,32.8192,32.8378,32.8099,32.8192,16668.0
2023-09-01 14:20:00,35.31,35.31,35.25,35.26,5541.0,32.8192,32.8192,32.7634,32.7727,5541.0
2023-09-01 14:25:00,35.26,35.27,35.23,35.25,12148.0,32.7727,32.782,32.7448,32.7634,12148.0
2023-09-01 14:30:00,35.25,35.26,35.19,35.22,45005.0,32.7634,32.7727,32.7077,32.7355,45005.0
2023-09-01 14:35:00,35.21,35.21,35.18,35.19,7718.0,32.7262,32.7262,32.6984,32.7077,7718.0
2023-09-01 14:40:00,35.19,35.22,35.18,35.21,13667.0,32.7077,32.7355,32.6984,32.7262,13667.0
2023-09-01 14:45:00,35.2,35.25,35.2,35.22,12541.0,32.7169,32.7634,32.7169,32.7355,12541.0
2023-09-01 14:50:00,35.23,35.25,35.22,35.25,12962.0,32.7448,32.7634,32.7355,32.7634,12962.0
2023-09-01 14:55:00,35.24,35.26,35.22,35.26,12840.0,32.7541,32.7727,32.7355,32.7727,12840.0
2023-09-01 15:00:00,35.26,35.29,35.26,35.27,13205.0,32.7727,32.8006,32.7727,32.782,13205.0
2023-09-01 15:05:00,35.27,35.32,35.27,35.3,17517.0,32.782,32.8285,32.782,32.8099,17517.0
2023-09-01 15:10:00,35.3,35.31,35.28,35.3,12034.0,32.8099,32.8192,32.7913,32.8099,12034.0
2023-09-01 15:15:00,35.29,35.3,35.26,35.27,10351.0,32.8006,32.8099,32.7727,32.782,10351.0
2023-09-01 15:20:00,35.28,35.29,35.24,35.26,20096.0,32.7913,32.8006,32.7541,32.7727,20096.0
2023-09-01 15:25:00,35.27,35.28,35.26,35.28,15518.0,32.782,32.7913,32.7727,32.7913,15518.0
2023-09-01 15:30:00,35.27,35.3,35.27,35.29,17447.0,32.782,32.8099,32.782,32.8006,17447.0
2023-09-01 15:35:00,35.29,35.29,35.25,35.27,30237.0,32.8006,32.8006,32.7634,32.782,30237.0
2023-09-01 15:40:00,35.28,35.29,35.24,35.26,28353.0,32.7913,32.8006,32.7541,32.7727,28353.0
2023-09-01 15:45:00,35.26,35.26,35.19,35.2,43941.0,32.7727,32.7727,32.7077,32.7169,43941.0
2023-09-01 15:50:00,35.19,35.25,35.18,35.25,81423.0,32.7077,32.7634,32.6984,32.7634,81423.0
2023-09-01 15:55:00,35.25,35.25,35.17,35.18,270735.0,32.7634,32.7634,32.6891,32.6984,270735.0
2023-09-05 09:30:00,35.0,35.09,34.9,35.05,52720.0,32.5311,32.6147,32.4381,32.5775,52720.0
2023-09-05 09:35:00,35.05,35.06,34.81,34.81,13954.0,32.5775,32.5868,32.3545,32.3545,13954.0
2023-09-05 09:40:00,34.83,34.92,34.74,34.91,13259.0,32.373,32.4567,32.2894,32.4474,13259.0
2023-09-05 09:45:00,34.92,34.93,34.77,34.77,9930.0,32.4567,32.466,32.3173,32.3173,9930.0
2023-09-05 09:50:00,34.77,34.87,34.74,34.86,8212.0,32.3173,32.4102,32.2894,32.4009,8212.0
2023-09-05 09:55:00,34.87,34.9,34.84,34.89,29538.0,32.4102,32.4381,32.3823,32.4288,29538.0
2023-09-05 10:00:00,34.89,34.89,34.83,34.86,11117.0,32.4288,32.4288,32.373,32.4009,11117.0
2023-09-05 10:05:00,34.87,34.89,34.82,34.88,8477.0,32.4102,32.4288,32.3638,32.4195,8477.0
2023-09-05 10:10:00,34.88,34.95,34.88,34.94,11386.0,32.4195,32.4846,32.4195,32.4753,11386.0
2023-09-05 10:15:00,34.94,34.95,34.89,34.9,16350.0,32.4753,32.4846,32.4288,32.4381,16350.0
2023-09-05 10:20:00,34.91,34.92,34.87,34.89,7384.0,32.4474,32.4567,32.4102,32.4288,7384.0
2023-09-05 10:25:00,34.87,34.87,34.77,34.79,13157.0,32.4102,32.4102,32.3173,32.3359,13157.0
2023-09-05 10:30:00,34.78,34.8,34.72,34.74,9437.0,32.3266,32.3452,32.2708,32.2894,9437.0
2023-09-05 10:35:00,34.74,34.77,34.72,34.73,8474.0,32.2894,32.3173,32.2708,32.2801,8474.0
2023-09-05 10:40:00,34.74,34.77,34.74,34.77,4617.0,32.2894,32.3173,32.2894,32.3173,4617.0
2023-09-05 10:45:00,34.77,34.79,34.75,34.77,10191.0,32.3173,32.3359,32.2987,32.3173,10191.0
2023-09-05 10:50:00,34.76,34.79,34.73,34.73,7569.0,32.308,32.3359,32.2801,32.2801,7569.0
2023-09-05 10:55:00,34.73,34.77,34.69,34.77,9760.0,32.2801,32.3173,32.2429,32.3173,9760.0
2023-09-05 11:00:00,34.77,34.78,34.73,34.73,6648.0,32.3173,32.3266,32.2801,32.2801,6648.0
2023-09-05 11:05:00,34.73,34.75,34.67,34.67,8691.0,32.2801,32.2987,32.2243,32.2243,8691.0
2023-09-05 11:10:00,34.66,34.7,34.66,34.7,5441.0,32.215,32.2522,32.215,32.2522,5441.0
2023-09-05 11:15:00,34.7,34.71,34.66,34.68,6360.0,32.2522,32.2615,32.215,32.2336,6360.0
2023-09-05 11:20:00,34.67,34.68,34.65,34.66,7043.0,32.2243,32.2336,32.2057,32.215,7043.0
2023-09-05 11:25:00,34.66,34.7,34.64,34.69,7808.0,32.215,32.2522,32.1965,32.2429,7808.0
2023-09-05 11:30:00,34.69,34.69,34.65,34.67,7651.0,32.2429,32.2429,32.2057,32.2243,7651.0
2023-09-05 11:35:00,34.67,34.69,34.64,34.69,8707.0,32.2243,32.2429,32.1965,32.2429,8707.0
2023-09-05 11:40:00,34.69,34.69,34.65,34.66,6411.0,32.2429,32.2429,32.2057,32.215,6411.0
2023-09-05 11:45:00,34.66,34.68,34.65,34.68,8985.0,32.215,32.2336,32.2057,32.2336,8985.0
2023-09-05 11:50:00,34.68,34.68,34.62,34.64,10291.0,32.2336,32.2336,32.1779,32.1965,10291.0
2023-09-05 11:55:00,34.64,34.65,34.63,34.63,6658.0,32.1965,32.2057,32.1872,32.1872,6658.0
2023-09-05 12:00:00,34.64,34.65,34.57,34.57,13905.0,32.1965,32.2057,32.1314,32.1314,13905.0
2023-09-05 12:05:00,34.58,34.58,34.56,34.58,12735.0,32.1407,32.1407,32.1221,32.1407,12735.0
2023-09-05 12:10:00,34.58,34.58,34.55,34.57,18181.0,32.1407,32.1407,32.1128,32.1314,18181.0
2023-09-05 12:15:00,34.56,34.62,34.54,34.61,51372.0,32.1221,32.1779,32.1035,32.1686,51372.0
2023-09-05 12:20:00,34.61,34.63,34.6,34.61,21869.0,32.1686,32.1872,32.1593,32.1686,21869.0
2023-09-05 12:25:00,34.62,34.66,34.61,34.64,6873.0,32.1779,32.215,32.1686,32.1965,6873.0
2023-09-05 12:30:00,34.64,34.66,34.64,34.66,8685.0,32.1965,32.215,32.1965,32.215,8685.0
2023-09-05 12:35:00,34.66,34.66,34.61,34.61,10736.0,32.215,32.215,32.1686,32.1686,10736.0
2023-09-05 12:40:00,34.62,34.63,34.6,34.63,5393.0,32.1779,32.1872,32.1593,32.1872,5393.0
2023-09-05 12:45:00,34.63,34.64,34.61,34.63,6111.0,32.1872,32.1965,32.1686,32.1872,6111.0
2023-09-05 12:50:00,34.63,34.63,34.6,34.63,20395.0,32.1872,32.1872,32.1593,32.1872,20395.0
2023-09-05 12:55:00,34.63,34.63,34.62,34.63,2323.0,32.1872,32.1872,32.1779,32.1872,2323.0
2023-09-05 13:00:00,34.63,34.63,34.6,34.61,3767.0,32.1872,32.1872,32.1593,32.1686,3767.0
2023-09-05 13:05:00,34.6,34.61,34.5,34.51,36750.0,32.1593,32.1686,32.0663,32.0756,36750.0
2023-09-05 13:10:00,34.5,34.54,34.49,34.5,10984.0,32.0663,32.1035,32.057,32.0663,10984.0
2023-09-05 13:15:00,34.51,34.51,34.49,34.5,3805.0,32.0756,32.0756,32.057,32.0663,3805.0
2023-09-05 13:20:00,34.49,34.5,34.48,34.5,19338.0,32.057,32.0663,32.0477,32.0663,19338.0
2023-09-05 13:25:00,34.5,34.5,34.46,34.48,6995.0,32.0663,32.0663,32.0291,32.0477,6995.0
2023-09-05 13:30:00,34.48,34.54,34.48,34.54,14127.0,32.0477,32.1035,32.0477,32.1035,14127.0
2023-09-05 13:35:00,34.54,34.55,34.53,34.54,9491.0,32.1035,32.1128,32.0942,32.1035,9491.0
2023-09-05 13:40:00,34.54,34.54,34.48,34.5,12750.0,32.1035,32.1035,32.0477,32.0663,12750.0
2023-09-05 13:45:00,34.49,34.54,34.49,34.54,7510.0,32.057,32.1035,32.057,32.1035,7510.0
2023-09-05 13:50:00,34.54,34.55,34.53,34.54,11994.0,32.1035,32.1128,32.0942,32.1035,11994.0
2023-09-05 13:55:00,34.54,34.56,34.53,34.55,11367.0,32.1035,32.1221,32.0942,32.1128,11367.0
2023-09-05 14:00:00,34.55,34.56,34.54,34.55,7433.0,32.1128,32.1221,32.1035,32.1128,7433.0
2023-09-05 14:05:00,34.54,34.54,34.51,34.52,17025.0,32.1035,32.1035,32.0756,32.0849,17025.0
2023-09-05 14:10:00,34.52,34.53,34.48,34.53,15183.0,32.0849,32.0942,32.0477,32.0942,15183.0
2023-09-05 14:15:00,34.54,34.55,34.53,34.54,8861.0,32.1035,32.1128,32.0942,32.1035,8861.0
2023-09-05 14:20:00,34.54,34.57,34.53,34.55,10558.0,32.1035,32.1314,32.0942,32.1128,10558.0
2023-09-05 14:25:00,34.55,34.56,34.54,34.54,9438.0,32.1128,32.1221,32.1035,32.1035,9438.0
2023-09-05 14:30:00,34.54,34.57,34.53,34.57,15334.0,32.1035,32.1314,32.0942,32.1314,15334.0
2023-09-05 14:35:00,34.57,34.58,34.54,34.54,12914.0,32.1314,32.1407,32.1035,32.1035,12914.0
2023-09-05 14:40:00,34.54,34.55,34.52,34.52,9170.0,32.1035,32.1128,32.0849,32.0849,9170.0
2023-09-05 14:45:00,34.53,34.54,34.51,34.52,12283.0,32.0942,32.1035,32.0756,32.0849,12283.0
2023-09-05 14:50:00,34.52,34.54,34.51,34.54,20850.0,32.0849,32.1035,32.0756,32.1035,20850.0
2023-09-05 14:55:00,34.54,34.56,34.53,34.54,18293.0,32.1035,32.1221,32.0942,32.1035,18293.0
2023-09-05 15:00:00,34.55,34.55,34.52,34.53,12324.0,32.1128,32.1128,32.0849,32.0942,12324.0
2023-09-05 15:05:00,34.53,34.54,34.48,34.48,20511.0,32.0942,32.1035,32.0477,32.0477,20511.0
2023-09-05 15:10:00,34.48,34.49,34.46,34.47,26207.0,32.0477,32.057,32.0291,32.0384,26207.0
2023-09-05 15:15:00,34.46,34.52,34.43,34.52,19528.0,32.0291,32.0849,32.0013,32.0849,19528.0
2023-09-05 15:20:00,34.52,34.53,34.5,34.5,13945.0,32.0849,32.0942,32.0663,32.0663,13945.0
2023-09-05 15:25:00,34.5,34.51,34.47,34.47,22619.0,32.0663,32.0756,32.0384,32.0384,22619.0
2023-09-05 15:30:00,34.47,34.47,34.43,34.45,44226.0,32.0384,32.0384,32.0013,32.0199,44226.0
2023-09-05 15:35:00,34.45,34.47,34.44,34.47,48261.0,32.0199,32.0384,32.0106,32.0384,48261.0
2023-09-05 15:40:00,34.47,34.48,34.44,34.47,57101.0,32.0384,32.0477,32.0106,32.0384,57101.0
2023-09-05 15:45:00,34.47,34.47,34.42,34.43,62044.0,32.0384,32.0384,31.992,32.0013,62044.0
2023-09-05 15:50:00,34.43,34.43,34.39,34.41,87126.0,32.0013,32.0013,31.9641,31.9827,87126.0
2023-09-05 15:55:00,34.41,34.42,34.31,34.31,283127.0,31.9827,31.992,31.8897,31.8897,283127.0
2023-09-06 09:30:00,34.26,34.31,34.22,34.3,44268.0,31.8433,31.8897,31.8061,31.8804,44268.0
2023-09-06 09:35:00,34.28,34.32,34.25,34.29,16690.0,31.8618,31.899,31.834,31.8711,16690.0
2023-09-06 09:40:00,34.29,34.38,34.29,34.36,21247.0,31.8711,31.9548,31.8711,31.9362,21247.0
2023-09-06 09:45:00,34.36,34.41,34.35,34.37,15372.0,31.9362,31.9827,31.9269,31.9455,15372.0
2023-09-06 09:50:00,34.38,34.38,34.24,34.24,17529.0,31.9548,31.9548,31.8247,31.8247,17529.0
2023-09-06 09:55:00,34.25,34.27,34.22,34.23,10045.0,31.834,31.8526,31.8061,31.8154,10045.0
2023-09-06 10:00:00,34.23,34.35,34.14,34.34,19631.0,31.8154,31.9269,31.7317,31.9176,19631.0
2023-09-06 10:05:00,34.34,34.38,34.32,34.38,21806.0,31.9176,31.9548,31.899,31.9548,21806.0
2023-09-06 10:10:00,34.38,34.41,34.36,34.39,13866.0,31.9548,31.9827,31.9362,31.9641,13866.0
2023-09-06 10:15:00,34.38,34.41,34.36,34.4,14146.0,31.9548,31.9827,31.9362,31.9734,14146.0
2023-09-06 10:20:00,34.4,34.41,34.24,34.24,26754.0,31.9734,31.9827,31.8247,31.8247,26754.0
2023-09-06 10:25:00,34.23,34.27,34.23,34.26,19544.0,31.8154,31.8526,31.8154,31.8433,19544.0
2023-09-06 10:30:00,34.27,34.29,34.26,34.28,12032.0,31.8526,31.8711,31.8433,31.8618,12032.0
2023-09-06 10:35:00,34.28,34.29,34.18,34.18,20629.0,31.8618,31.8711,31.7689,31.7689,20629.0
2023-09-06 10:40:00,34.19,34.2,34.17,34.19,11860.0,31.7782,31.7875,31.7596,31.7782,11860.0
2023-09-06 10:45:00,34.19,34.2,34.15,34.2,10374.0,31.7782,31.7875,31.741,31.7875,10374.0
2023-09-06 10:50:00,34.2,34.28,34.19,34.24,10376.0,31.7875,31.8618,31.7782,31.8247,10376.0
2023-09-06 10:55:00,34.24,34.25,34.22,34.24,15759.0,31.8247,31.834,31.8061,31.8247,15759.0
2023-09-06 11:00:00,34.25,34.28,34.22,34.22,14701.0,31.834,31.8618,31.8061,31.8061,14701.0
2023-09-06 11:05:00,34.23,34.23,34.17,34.17,8672.0,31.8154,31.8154,31.7596,31.7596,8672.0
2023-09-06 11:10:00,34.18,34.22,34.17,34.21,31199.0,31.7689,31.8061,31.7596,31.7968,31199.0
2023-09-06 11:15:00,34.21,34.21,34.16,34.16,7907.0,31.7968,31.7968,31.7503,31.7503,7907.0
2023-09-06 11:20:00,34.16,34.16,34.09,34.15,11788.0,31.7503,31.7503,31.6852,31.741,11788.0
2023-09-06 11:25:00,34.15,34.15,34.09,34.09,11651.0,31.741,31.741,31.6852,31.6852,11651.0
2023-09-06 11:30:00,34.09,34.09,34.06,34.08,14590.0,31.6852,31.6852,31.6574,31.676,14590.0
2023-09-06 11:35:00,34.08,34.1,34.07,34.08,8304.0,31.676,31.6945,31.6667,31.676,8304.0
2023-09-06 11:40:00,34.08,34.11,34.08,34.11,8795.0,31.676,31.7038,31.676,31.7038,8795.0
2023-09-06 11:45:00,34.11,34.11,34.08,34.09,14502.0,31.7038,31.7038,31.676,31.6852,14502.0
2023-09-06 11:50:00,34.08,34.12,34.04,34.12,29825.0,31.676,31.7131,31.6388,31.7131,29825.0
2023-09-06 11:55:00,34.12,34.14,34.09,34.09,14691.0,31.7131,31.7317,31.6852,31.6852,14691.0
2023-09-06 12:00:00,34.08,34.08,34.01,34.03,17197.0,31.676,31.676,31.6109,31.6295,17197.0
2023-09-06 12:05:00,34.04,34.09,34.02,34.02,5010.0,31.6388,31.6852,31.6202,31.6202,5010.0
2023-09-06 12:10:00,34.02,34.04,34.01,34.04,11339.0,31.6202,31.6388,31.6109,31.6388,11339.0
2023-09-06 12:15:00,34.03,34.04,34.02,34.03,7672.0,31.6295,31.6388,31.6202,31.6295,7672.0
2023-09-06 12:20:00,34.02,34.04,34.02,34.02,5528.0,31.6202,31.6388,31.6202,31.6202,5528.0
2023-09-06 12:25:00,34.02,34.03,33.95,33.96,17882.0,31.6202,31.6295,31.5551,31.5644,17882.0
2023-09-06 12:30:00,33.96,34.0,33.95,33.99,4892.0,31.5644,31.6016,31.5551,31.5923,4892.0
2023-09-06 12:35:00,33.98,33.99,33.94,33.98,5879.0,31.583,31.5923,31.5458,31.583,5879.0
2023-09-06 12:40:00,33.98,33.99,33.95,33.95,7557.0,31.583,31.5923,31.5551,31.5551,7557.0
2023-09-06 12:45:00,33.95,33.96,33.94,33.94,3998.0,31.5551,31.5644,31.5458,31.5458,3998.0
2023-09-06 12:50:00,33.95,33.96,33.91,33.91,10032.0,31.5551,31.5644,31.5179,31.5179,10032.0
2023-09-06 12:55:00,33.91,33.91,33.88,33.9,7750.0,31.5179,31.5179,31.4901,31.5087,7750.0
2023-09-06 13:00:00,33.89,33.89,33.81,33.83,14463.0,31.4994,31.4994,31.425,31.4436,14463.0
2023-09-06 13:05:00,33.82,33.86,33.8,33.82,15541.0,31.4343,31.4715,31.4157,31.4343,15541.0
2023-09-06 13:10:00,33.81,33.83,33.8,33.81,36389.0,31.425,31.4436,31.4157,31.425,36389.0
2023-09-06 13:15:00,33.81,33.9,33.81,33.87,34629.0,31.425,31.5087,31.425,31.4808,34629.0
2023-09-06 13:20:00,33.86,33.9,33.82,33.89,6074.0,31.4715,31.5087,31.4343,31.4994,6074.0
2023-09-06 13:25:00,33.88,33.88,33.8,33.84,26086.0,31.4901,31.4901,31.4157,31.4529,26086.0
2023-09-06 13:30:00,33.79,33.83,33.79,33.8,17730.0,31.4064,31.4436,31.4064,31.4157,17730.0
2023-09-06 13:35:00,33.8,33.81,33.75,33.79,13224.0,31.4157,31.425,31.3692,31.4064,13224.0
2023-09-06 13:40:00,33.78,33.81,33.77,33.79,11651.0,31.3971,31.425,31.3878,31.4064,11651.0
2023-09-06 13:45:00,33.8,33.83,33.79,33.8,9343.0,31.4157,31.4436,31.4064,31.4157,9343.0
2023-09-06 13:50:00,33.8,33.81,33.78,33.8,9296.0,31.4157,31.425,31.3971,31.4157,9296.0
2023-09-06 13:55:00,33.8,33.84,33.79,33.81,20863.0,31.4157,31.4529,31.4064,31.425,20863.0
2023-09-06 14:00:00,33.82,33.86,33.82,33.85,7131.0,31.4343,31.4715,31.4343,31.4622,7131.0
2023-09-06 14:05:00,33.86,33.86,33.81,33.85,14314.0,31.4715,31.4715,31.425,31.4622,14314.0
2023-09-06 14:10:00,33.85,33.86,33.83,33.84,7997.0,31.4622,31.4715,31.4436,31.4529,7997.0
2023-09-06 14:15:00,33.84,33.87,33.83,33.87,15129.0,31.4529,31.4808,31.4436,31.4808,15129.0
2023-09-06 14:20:00,33.87,33.89,33.86,33.88,6337.0,31.4808,31.4994,31.4715,31.4901,6337.0
2023-09-06 14:25:00,33.89,33.9,33.87,33.88,19706.0,31.4994,31.5087,31.4808,31.4901,19706.0
2023-09-06 14:30:00,33.88,33.9,33.86,33.87,13748.0,31.4901,31.5087,31.4715,31.4808,13748.0
2023-09-06 14:35:00,33.87,33.9,33.86,33.9,7637.0,31.4808,31.5087,31.4715,31.5087,7637.0
2023-09-06 14:40:00,33.9,33.9,33.89,33.9,15368.0,31.5087,31.5087,31.4994,31.5087,15368.0
2023-09-06 14:45:00,33.9,33.9,33.88,33.89,24543.0,31.5087,31.5087,31.4901,31.4994,24543.0
2023-09-06 14:50:00,33.89,33.92,33.88,33.92,11454.0,31.4994,31.5272,31.4901,31.5272,11454.0
2023-09-06 14:55:00,33.92,33.92,33.89,33.9,17100.0,31.5272,31.5272,31.4994,31.5087,17100.0
2023-09-06 15:00:00,33.9,33.9,33.86,33.87,18851.0,31.5087,31.5087,31.4715,31.4808,18851.0
2023-09-06 15:05:00,33.87,33.9,33.86,33.9,12083.0,31.4808,31.5087,31.4715,31.5087,12083.0
2023-09-06 15:10:00,33.9,33.91,33.88,33.9,25984.0,31.5087,31.5179,31.4901,31.5087,25984.0
2023-09-06 15:15:00,33.91,33.97,33.9,33.95,15860.0,31.5179,31.5737,31.5087,31.5551,15860.0
2023-09-06 15:20:00,33.95,33.97,33.92,33.94,19621.0,31.5551,31.5737,31.5272,31.5458,19621.0
2023-09-06 15:25:00,33.93,33.94,33.88,33.9,21456.0,31.5365,31.5458,31.4901,31.5087,21456.0
2023-09-06 15:30:00,33.89,33.9,33.88,33.89,26253.0,31.4994,31.5087,31.4901,31.4994,26253.0
2023-09-06 15:35:00,33.89,33.91,33.88,33.9,26086.0,31.4994,31.5179,31.4901,31.5087,26086.0
2023-09-06 15:40:00,33.91,33.91,33.86,33.88,46737.0,31.5179,31.5179,31.4715,31.4901,46737.0
2023-09-06 15:45:00,33.89,33.91,33.87,33.9,27240.0,31.4994,31.5179,31.4808,31.5087,27240.0
2023-09-06 15:50:00,33.89,33.9,33.86,33.87,83669.0,31.4994,31.5087,31.4715,31.4808,83669.0
2023-09-06 15:55:00,33.87,33.9,33.86,33.88,179031.0,31.4808,31.5087,31.4715,31.4901,179031.0
2023-09-07 09:30:00,33.8,34.21,33.75,34.04,194570.0,31.4157,31.7968,31.3692,31.6388,194570.0
2023-09-07 09:35:00,34.09,34.1,33.9,33.92,60910.0,31.6852,31.6945,31.5087,31.5272,60910.0
2023-09-07 09:40:00,33.91,33.98,33.8,33.8,67592.0,31.5179,31.583,31.4157,31.4157,67592.0
2023-09-07 09:45:00,33.81,33.83,33.7,33.72,22504.0,31.425,31.4436,31.3228,31.3413,22504.0
2023-09-07 09:50:00,33.72,33.73,33.65,33.66,20269.0,31.3413,31.3506,31.2763,31.2856,20269.0
2023-09-07 09:55:00,33.66,33.69,33.56,33.57,23748.0,31.2856,31.3135,31.1926,31.2019,23748.0
2023-09-07 10:00:00,33.57,33.6,33.5,33.55,59161.0,31.2019,31.2298,31.1369,31.1833,59161.0
2023-09-07 10:05:00,33.54,33.54,33.5,33.53,101424.0,31.174,31.174,31.1369,31.1648,101424.0
2023-09-07 10:10:00,33.54,33.54,33.42,33.43,36343.0,31.174,31.174,31.0625,31.0718,36343.0
2023-09-07 10:15:00,33.43,33.45,33.35,33.35,36213.0,31.0718,31.0904,30.9974,30.9974,36213.0
2023-09-07 10:20:00,33.36,33.44,33.36,33.41,25193.0,31.0067,31.0811,31.0067,31.0532,25193.0
2023-09-07 10:25:00,33.4,33.41,33.34,33.34,20365.0,31.0439,31.0532,30.9882,30.9882,20365.0
2023-09-07 10:30:00,33.35,33.37,33.32,33.32,20408.0,30.9974,31.016,30.9696,30.9696,20408.0
2023-09-07 10:35:00,33.33,33.35,33.3,33.34,27573.0,30.9789,30.9974,30.951,30.9882,27573.0
2023-09-07 10:40:00,33.36,33.54,33.35,33.54,45687.0,31.0067,31.174,30.9974,31.174,45687.0
2023-09-07 10:45:00,33.54,33.6,33.52,33.57,31755.0,31.174,31.2298,31.1555,31.2019,31755.0
2023-09-07 10:50:00,33.57,33.59,33.54,33.55,17873.0,31.2019,31.2205,31.174,31.1833,17873.0
2023-09-07 10:55:00,33.56,33.62,33.54,33.59,36763.0,31.1926,31.2484,31.174,31.2205,36763.0
2023-09-07 11:00:00,33.59,33.62,33.56,33.62,10587.0,31.2205,31.2484,31.1926,31.2484,10587.0
2023-09-07 11:05:00,33.62,33.64,33.56,33.62,17295.0,31.2484,31.267,31.1926,31.2484,17295.0
2023-09-07 11:10:00,33.63,33.64,33.59,33.6,14043.0,31.2577,31.267,31.2205,31.2298,14043.0
2023-09-07 11:15:00,33.61,33.62,33.56,33.59,23522.0,31.2391,31.2484,31.1926,31.2205,23522.0
2023-09-07 11:20:00,33.59,33.62,33.55,33.59,17698.0,31.2205,31.2484,31.1833,31.2205,17698.0
2023-09-07 11:25:00,33.59,33.6,33.57,33.6,34708.0,31.2205,31.2298,31.2019,31.2298,34708.0
2023-09-07 11:30:00,33.6,33.65,33.55,33.65,31667.0,31.2298,31.2763,31.1833,31.2763,31667.0
2023-09-07 11:35:00,33.65,33.66,33.62,33.65,11003.0,31.2763,31.2856,31.2484,31.2763,11003.0
2023-09-07 11:40:00,33.65,33.65,33.6,33.62,11465.0,31.2763,31.2763,31.2298,31.2484,11465.0
2023-09-07 11:45:00,33.61,33.61,33.58,33.61,7731.0,31.2391,31.2391,31.2112,31.2391,7731.0
2023-09-07 11:50:00,33.61,33.61,33.57,33.59,13146.0,31.2391,31.2391,31.2019,31.2205,13146.0
2023-09-07 11:55:00,33.58,33.61,33.57,33.6,10538.0,31.2112,31.2391,31.2019,31.2298,10538.0
2023-09-07 12:00:00,33.59,33.6,33.54,33.56,12924.0,31.2205,31.2298,31.174,31.1926,12924.0
2023-09-07 12:05:00,33.56,33.61,33.56,33.59,19718.0,31.1926,31.2391,31.1926,31.2205,19718.0
2023-09-07 12:10:00,33.59,33.6,33.54,33.55,23349.0,31.2205,31.2298,31.174,31.1833,23349.0
2023-09-07 12:15:00,33.55,33.57,33.52,33.55,16661.0,31.1833,31.2019,31.1555,31.1833,16661.0
2023-09-07 12:20:00,33.56,33.56,33.51,33.52,26496.0,31.1926,31.1926,31.1462,31.1555,26496.0
2023-09-07 12:25:00,33.51,33.52,33.46,33.48,14547.0,31.1462,31.1555,31.0997,31.1183,14547.0
2023-09-07 12:30:00,33.48,33.51,33.47,33.5,9993.0,31.1183,31.1462,31.109,31.1369,9993.0
2023-09-07 12:35:00,33.51,33.53,33.49,33.51,14943.0,31.1462,31.1648,31.1276,31.1462,14943.0
2023-09-07 12:40:00,33.51,33.51,33.44,33.44,11049.0,31.1462,31.1462,31.0811,31.0811,11049.0
2023-09-07 12:45:00,33.44,33.47,33.42,33.43,10692.0,31.0811,31.109,31.0625,31.0718,10692.0
2023-09-07 12:50:00,33.43,33.45,33.41,33.45,11954.0,31.0718,31.0904,31.0532,31.0904,11954.0
2023-09-07 12:55:00,33.46,33.47,33.44,33.45,5474.0,31.0997,31.109,31.0811,31.0904,5474.0
2023-09-07 13:00:00,33.47,33.52,33.46,33.46,10653.0,31.109,31.1555,31.0997,31.0997,10653.0
2023-09-07 13:05:00,33.46,33.49,33.45,33.49,11892.0,31.0997,31.1276,31.0904,31.1276,11892.0
2023-09-07 13:10:00,33.48,33.5,33.45,33.48,8389.0,31.1183,31.1369,31.0904,31.1183,8389.0
2023-09-07 13:15:00,33.49,33.52,33.48,33.51,11350.0,31.1276,31.1555,31.1183,31.1462,11350.0
2023-09-07 13:20:00,33.51,33.53,33.5,33.51,11873.0,31.1462,31.1648,31.1369,31.1462,11873.0
2023-09-07 13:25:00,33.5,33.52,33.47,33.5,16698.0,31.1369,31.1555,31.109,31.1369,16698.0
2023-09-07 13:30:00,33.5,33.52,33.5,33.51,8114.0,31.1369,31.1555,31.1369,31.1462,8114.0
2023-09-07 13:35:00,33.51,33.53,33.5,33.5,12610.0,31.1462,31.1648,31.1369,31.1369,12610.0
2023-09-07 13:40:00,33.51,33.52,33.47,33.52,12366.0,31.1462,31.1555,31.109,31.1555,12366.0
2023-09-07 13:45:00,33.51,33.51,33.48,33.49,15607.0,31.1462,31.1462,31.1183,31.1276,15607.0
2023-09-07 13:50:00,33.5,33.51,33.49,33.49,8789.0,31.1369,31.1462,31.1276,31.1276,8789.0
2023-09-07 13:55:00,33.48,33.51,33.48,33.5,9585.0,31.1183,31.1462,31.1183,31.1369,9585.0
2023-09-07 14:00:00,33.5,33.54,33.5,33.52,17152.0,31.1369,31.174,31.1369,31.1555,17152.0
2023-09-07 14:05:00,33.51,33.52,33.5,33.51,16252.0,31.1462,31.1555,31.1369,31.1462,16252.0
2023-09-07 14:10:00,33.51,33.54,33.49,33.5,14772.0,31.1462,31.174,31.1276,31.1369,14772.0
2023-09-07 14:15:00,33.5,33.55,33.49,33.52,17040.0,31.1369,31.1833,31.1276,31.1555,17040.0
2023-09-07 14:20:00,33.51,33.53,33.51,33.52,7549.0,31.1462,31.1648,31.1462,31.1555,7549.0
2023-09-07 14:25:00,33.53,33.53,33.48,33.5,15416.0,31.1648,31.1648,31.1183,31.1369,15416.0
2023-09-07 14:30:00,33.5,33.52,33.49,33.5,19054.0,31.1369,31.1555,31.1276,31.1369,19054.0
2023-09-07 14:35:00,33.5,33.5,33.46,33.46,15487.0,31.1369,31.1369,31.0997,31.0997,15487.0
2023-09-07 14:40:00,33.47,33.5,33.46,33.5,10788.0,31.109,31.1369,31.0997,31.1369,10788.0
2023-09-07 14:45:00,33.5,33.5,33.46,33.5,18266.0,31.1369,31.1369,31.0997,31.1369,18266.0
2023-09-07 14:50:00,33.49,33.5,33.48,33.48,19839.0,31.1276,31.1369,31.1183,31.1183,19839.0
2023-09-07 14:55:00,33.48,33.51,33.45,33.46,20488.0,31.1183,31.1462,31.0904,31.0997,20488.0
2023-09-07 15:00:00,33.45,33.47,33.4,33.41,17578.0,31.0904,31.109,31.0439,31.0532,17578.0
2023-09-07 15:05:00,33.41,33.42,33.37,33.39,24888.0,31.0532,31.0625,31.016,31.0346,24888.0
2023-09-07 15:10:00,33.39,33.44,33.38,33.44,15896.0,31.0346,31.0811,31.0253,31.0811,15896.0
2023-09-07 15:15:00,33.43,33.47,33.43,33.47,18468.0,31.0718,31.109,31.0718,31.109,18468.0
2023-09-07 15:20:00,33.47,33.49,33.45,33.45,28507.0,31.109,31.1276,31.0904,31.0904,28507.0
2023-09-07 15:25:00,33.45,33.46,33.43,33.44,22993.0,31.0904,31.0997,31.0718,31.0811,22993.0
2023-09-07 15:30:00,33.44,33.5,33.43,33.47,29791.0,31.0811,31.1369,31.0718,31.109,29791.0
2023-09-07 15:35:00,33.47,33.47,33.44,33.47,21571.0,31.109,31.109,31.0811,31.109,21571.0
2023-09-07 15:40:00,33.47,33.52,33.46,33.52,35249.0,31.109,31.1555,31.0997,31.1555,35249.0
2023-09-07 15:45:00,33.52,33.59,33.51,33.59,53617.0,31.1555,31.2205,31.1462,31.2205,53617.0
2023-09-07 15:50:00,33.58,33.62,33.56,33.61,118015.0,31.2112,31.2484,31.1926,31.2391,118015.0
2023-09-07 15:55:00,33.61,33.66,33.57,33.57,442761.0,31.2391,31.2856,31.2019,31.2019,442761.0
2023-09-08 09:30:00,33.59,33.69,33.53,33.55,35465.0,31.2205,31.3135,31.1648,31.1833,35465.0
2023-09-08 09:35:00,33.59,33.67,33.47,33.49,14736.0,31.2205,31.2949,31.109,31.1276,14736.0
2023-09-08 09:40:00,33.5,33.65,33.5,33.55,14967.0,31.1369,31.2763,31.1369,31.1833,14967.0
2023-09-08 09:45:00,33.56,33.59,33.49,33.53,19675.0,31.1926,31.2205,31.1276,31.1648,19675.0
2023-09-08 09:50:00,33.54,33.56,33.51,33.55,10729.0,31.174,31.1926,31.1462,31.1833,10729.0
2023-09-08 09:55:00,33.56,33.67,33.55,33.67,11819.0,31.1926,31.2949,31.1833,31.2949,11819.0
2023-09-08 10:00:00,33.67,33.73,33.65,33.73,15161.0,31.2949,31.3506,31.2763,31.3506,15161.0
2023-09-08 10:05:00,33.72,33.81,33.7,33.77,13497.0,31.3413,31.425,31.3228,31.3878,13497.0
2023-09-08 10:10:00,33.77,33.83,33.75,33.83,11710.0,31.3878,31.4436,31.3692,31.4436,11710.0
2023-09-08 10:15:00,33.83,33.83,33.76,33.76,10674.0,31.4436,31.4436,31.3785,31.3785,10674.0
2023-09-08 10:20:00,33.76,33.76,33.69,33.69,22122.0,31.3785,31.3785,31.3135,31.3135,22122.0
2023-09-08 10:25:00,33.7,33.73,33.68,33.71,22906.0,31.3228,31.3506,31.3042,31.3321,22906.0
2023-09-08 10:30:00,33.71,33.77,33.68,33.75,40595.0,31.3321,31.3878,31.3042,31.3692,40595.0
2023-09-08 10:35:00,33.76,33.82,33.75,33.82,6819.0,31.3785,31.4343,31.3692,31.4343,6819.0
2023-09-08 10:40:00,33.81,33.82,33.73,33.74,12639.0,31.425,31.4343,31.3506,31.3599,12639.0
2023-09-08 10:45:00,33.75,33.77,33.72,33.75,30009.0,31.3692,31.3878,31.3413,31.3692,30009.0
2023-09-08 10:50:00,33.74,33.8,33.74,33.76,14535.0,31.3599,31.4157,31.3599,31.3785,14535.0
2023-09-08 10:55:00,33.75,33.79,33.74,33.78,6774.0,31.3692,31.4064,31.3599,31.3971,6774.0
2023-09-08 11:00:00,33.78,33.89,33.77,33.88,26252.0,31.3971,31.4994,31.3878,31.4901,26252.0
2023-09-08 11:05:00,33.89,33.89,33.86,33.89,18248.0,31.4994,31.4994,31.4715,31.4994,18248.0
2023-09-08 11:10:00,33.89,33.95,33.88,33.95,9234.0,31.4994,31.5551,31.4901,31.5551,9234.0
2023-09-08 11:15:00,33.95,34.0,33.94,33.98,13521.0,31.5551,31.6016,31.5458,31.583,13521.0
2023-09-08 11:20:00,33.97,34.03,33.96,34.01,19152.0,31.5737,31.6295,31.5644,31.6109,19152.0
2023-09-08 11:25:00,34.02,34.04,34.0,34.0,30904.0,31.6202,31.6388,31.6016,31.6016,30904.0
2023-09-08 11:30:00,34.0,34.08,33.99,34.08,17663.0,31.6016,31.676,31.5923,31.676,17663.0
2023-09-08 11:35:00,34.08,34.11,34.08,34.11,12079.0,31.676,31.7038,31.676,31.7038,12079.0
2023-09-08 11:40:00,34.1,34.11,34.04,34.08,32399.0,31.6945,31.7038,31.6388,31.676,32399.0
2023-09-08 11:45:00,34.07,34.08,34.04,34.07,18362.0,31.6667,31.676,31.6388,31.6667,18362.0
2023-09-08 11:50:00,34.08,34.09,34.04,34.09,15189.0,31.676,31.6852,31.6388,31.6852,15189.0
2023-09-08 11:55:00,34.09,34.11,34.09,34.1,9115.0,31.6852,31.7038,31.6852,31.6945,9115.0
2023-09-08 12:00:00,34.11,34.12,34.09,34.11,11488.0,31.7038,31.7131,31.6852,31.7038,11488.0
2023-09-08 12:05:00,34.1,34.14,34.09,34.14,14817.0,31.6945,31.7317,31.6852,31.7317,14817.0
2023-09-08 12:10:00,34.14,34.19,34.14,34.19,9021.0,31.7317,31.7782,31.7317,31.7782,9021.0
2023-09-08 12:15:00,34.2,34.27,34.17,34.27,15967.0,31.7875,31.8526,31.7596,31.8526,15967.0
2023-09-08 12:20:00,34.27,34.27,34.22,34.23,10818.0,31.8526,31.8526,31.8061,31.8154,10818.0
2023-09-08 12:25:00,34.23,34.24,34.2,34.23,15121.0,31.8154,31.8247,31.7875,31.8154,15121.0
2023-09-08 12:30:00,34.22,34.27,34.21,34.26,13700.0,31.8061,31.8526,31.7968,31.8433,13700.0
2023-09-08 12:35:00,34.26,34.31,34.24,34.3,12509.0,31.8433,31.8897,31.8247,31.8804,12509.0
2023-09-08 12:40:00,34.31,34.33,34.3,34.3,8919.0,31.8897,31.9083,31.8804,31.8804,8919.0
2023-09-08 12:45:00,34.3,34.3,34.25,34.27,13575.0,31.8804,31.8804,31.834,31.8526,13575.0
2023-09-08 12:50:00,34.26,34.28,34.25,34.27,8722.0,31.8433,31.8618,31.834,31.8526,8722.0
2023-09-08 12:55:00,34.27,34.27,34.23,34.26,7240.0,31.8526,31.8526,31.8154,31.8433,7240.0
2023-09-08 13:00:00,34.26,34.28,34.25,34.27,11696.0,31.8433,31.8618,31.834,31.8526,11696.0
2023-09-08 13:05:00,34.27,34.31,34.23,34.31,18097.0,31.8526,31.8897,31.8154,31.8897,18097.0
2023-09-08 13:10:00,34.3,34.33,34.3,34.33,9022.0,31.8804,31.9083,31.8804,31.9083,9022.0
2023-09-08 13:15:00,34.33,34.34,34.31,34.33,7711.0,31.9083,31.9176,31.8897,31.9083,7711.0
2023-09-08 13:20:00,34.33,34.33,34.27,34.29,13349.0,31.9083,31.9083,31.8526,31.8711,13349.0
2023-09-08 13:25:00,34.29,34.29,34.24,34.25,16982.0,31.8711,31.8711,31.8247,31.834,16982.0
2023-09-08 13:30:00,34.26,34.3,34.25,34.3,8227.0,31.8433,31.8804,31.834,31.8804,8227.0
2023-09-08 13:35:00,34.29,34.34,34.29,34.32,11338.0,31.8711,31.9176,31.8711,31.899,11338.0
2023-09-08 13:40:00,34.33,34.34,34.3,34.34,8282.0,31.9083,31.9176,31.8804,31.9176,8282.0
2023-09-08 13:45:00,34.34,34.37,34.34,34.36,25926.0,31.9176,31.9455,31.9176,31.9362,25926.0
2023-09-08 13:50:00,34.36,34.38,34.35,34.37,12960.0,31.9362,31.9548,31.9269,31.9455,12960.0
2023-09-08 13:55:00,34.37,34.43,34.37,34.43,20741.0,31.9455,32.0013,31.9455,32.0013,20741.0
2023-09-08 14:00:00,34.43,34.47,34.42,34.45,20053.0,32.0013,32.0384,31.992,32.0199,20053.0
2023-09-08 14:05:00,34.44,34.46,34.41,34.46,13348.0,32.0106,32.0291,31.9827,32.0291,13348.0
2023-09-08 14:10:00,34.46,34.47,34.41,34.47,21038.0,32.0291,32.0384,31.9827,32.0384,21038.0
2023-09-08 14:15:00,34.47,34.51,34.46,34.5,30948.0,32.0384,32.0756,32.0291,32.0663,30948.0
2023-09-08 14:20:00,34.5,34.55,34.49,34.54,48349.0,32.0663,32.1128,32.057,32.1035,48349.0
2023-09-08 14:25:00,34.54,34.54,34.49,34.5,19288.0,32.1035,32.1035,32.057,32.0663,19288.0
2023-09-08 14:30:00,34.5,34.51,34.46,34.46,22221.0,32.0663,32.0756,32.0291,32.0291,22221.0
2023-09-08 14:35:00,34.46,34.49,34.46,34.47,32272.0,32.0291,32.057,32.0291,32.0384,32272.0
2023-09-08 14:40:00,34.48,34.51,34.47,34.5,27351.0,32.0477,32.0756,32.0384,32.0663,27351.0
2023-09-08 14:45:00,34.5,34.53,34.48,34.52,25417.0,32.0663,32.0942,32.0477,32.0849,25417.0
2023-09-08 14:50:00,34.53,34.58,34.52,34.57,20130.0,32.0942,32.1407,32.0849,32.1314,20130.0
2023-09-08 14:55:00,34.56,34.58,34.56,34.57,21080.0,32.1221,32.1407,32.1221,32.1314,21080.0
2023-09-08 15:00:00,34.57,34.64,34.56,34.64,38265.0,32.1314,32.1965,32.1221,32.1965,38265.0
2023-09-08 15:05:00,34.64,34.67,34.64,34.66,24211.0,32.1965,32.2243,32.1965,32.215,24211.0
2023-09-08 15:10:00,34.65,34.68,34.61,34.68,35390.0,32.2057,32.2336,32.1686,32.2336,35390.0
2023-09-08 15:15:00,34.68,34.68,34.58,34.59,48713.0,32.2336,32.2336,32.1407,32.15,48713.0
2023-09-08 15:20:00,34.59,34.59,34.52,34.54,48531.0,32.15,32.15,32.0849,32.1035,48531.0
2023-09-08 15:25:00,34.54,34.59,34.53,34.59,24875.0,32.1035,32.15,32.0942,32.15,24875.0
2023-09-08 15:30:00,34.59,34.62,34.57,34.61,30663.0,32.15,32.1779,32.1314,32.1686,30663.0
2023-09-08 15:35:00,34.6,34.6,34.51,34.55,55667.0,32.1593,32.1593,32.0756,32.1128,55667.0
2023-09-08 15:40:00,34.55,34.6,34.53,34.59,32360.0,32.1128,32.1593,32.0942,32.15,32360.0
2023-09-08 15:45:00,34.6,34.61,34.55,34.57,76168.0,32.1593,32.1686,32.1128,32.1314,76168.0
2023-09-08 15:50:00,34.58,34.58,34.55,34.56,72423.0,32.1407,32.1407,32.1128,32.1221,72423.0
2023-09-08 15:55:00,34.56,34.64,34.54,34.64,399086.0,32.1221,32.1965,32.1035,32.1965,399086.0
2023-09-11 09:30:00,34.87,35.07,34.87,34.92,35848.0,32.4102,32.5961,32.4102,32.4567,35848.0
2023-09-11 09:35:00,34.96,34.99,34.88,34.93,15259.0,32.4939,32.5218,32.4195,32.466,15259.0
2023-09-11 09:40:00,34.93,34.99,34.84,34.86,11610.0,32.466,32.5218,32.3823,32.4009,11610.0
2023-09-11 09:45:00,34.87,34.94,34.84,34.91,17741.0,32.4102,32.4753,32.3823,32.4474,17741.0
2023-09-11 09:50:00,34.91,34.93,34.89,34.91,5833.0,32.4474,32.466,32.4288,32.4474,5833.0
2023-09-11 09:55:00,34.91,34.94,34.89,34.93,7885.0,32.4474,32.4753,32.4288,32.466,7885.0
2023-09-11 10:00:00,34.94,34.96,34.89,34.9,33913.0,32.4753,32.4939,32.4288,32.4381,33913.0
2023-09-11 10:05:00,34.9,34.96,34.88,34.95,19476.0,32.4381,32.4939,32.4195,32.4846,19476.0
2023-09-11 10:10:00,34.96,34.99,34.92,34.95,18046.0,32.4939,32.5218,32.4567,32.4846,18046.0
2023-09-11 10:15:00,34.95,35.0,34.95,34.97,12449.0,32.4846,32.5311,32.4846,32.5032,12449.0
2023-09-11 10:20:00,34.98,34.99,34.92,34.98,13594.0,32.5125,32.5218,32.4567,32.5125,13594.0
2023-09-11 10:25:00,34.98,35.0,34.97,34.99,17982.0,32.5125,32.5311,32.5032,32.5218,17982.0
2023-09-11 10:30:00,34.99,35.01,34.93,34.94,10778.0,32.5218,32.5403,32.466,32.4753,10778.0
2023-09-11 10:35:00,34.94,34.98,34.91,34.93,14148.0,32.4753,32.5125,32.4474,32.466,14148.0
2023-09-11 10:40:00,34.92,34.97,34.89,34.89,14118.0,32.4567,32.5032,32.4288,32.4288,14118.0
2023-09-11 10:45:00,34.89,34.91,34.87,34.91,14288.0,32.4288,32.4474,32.4102,32.4474,14288.0
2023-09-11 10:50:00,34.91,34.93,34.89,34.91,9920.0,32.4474,32.466,32.4288,32.4474,9920.0
2023-09-11 10:55:00,34.91,34.96,34.91,34.95,10512.0,32.4474,32.4939,32.4474,32.4846,10512.0
2023-09-11 11:00:00,34.95,34.97,34.85,34.91,85966.0,32.4846,32.5032,32.3916,32.4474,85966.0
2023-09-11 11:05:00,34.9,34.92,34.88,34.91,30604.0,32.4381,32.4567,32.4195,32.4474,30604.0
2023-09-11 11:10:00,34.91,34.95,34.87,34.92,23404.0,32.4474,32.4846,32.4102,32.4567,23404.0
2023-09-11 11:15:00,34.91,34.92,34.87,34.9,38838.0,32.4474,32.4567,32.4102,32.4381,38838.0
2023-09-11 11:20:00,34.89,34.93,34.88,34.91,58654.0,32.4288,32.466,32.4195,32.4474,58654.0
2023-09-11 11:25:00,34.9,34.93,34.89,34.91,44432.0,32.4381,32.466,32.4288,32.4474,44432.0
2023-09-11 11:30:00,34.91,34.92,34.88,34.89,78121.0,32.4474,32.4567,32.4195,32.4288,78121.0
2023-09-11 11:35:00,34.89,34.89,34.78,34.8,80920.0,32.4288,32.4288,32.3266,32.3452,80920.0
2023-09-11 11:40:00,34.8,34.81,34.66,34.69,16664.0,32.3452,32.3545,32.215,32.2429,16664.0
2023-09-11 11:45:00,34.68,34.71,34.64,34.64,10455.0,32.2336,32.2615,32.1965,32.1965,10455.0
2023-09-11 11:50:00,34.64,34.68,34.64,34.66,9082.0,32.1965,32.2336,32.1965,32.215,9082.0
2023-09-11 11:55:00,34.68,34.72,34.65,34.71,11411.0,32.2336,32.2708,32.2057,32.2615,11411.0
2023-09-11 12:00:00,34.7,34.7,34.65,34.66,7114.0,32.2522,32.2522,32.2057,32.215,7114.0
2023-09-11 12:05:00,34.67,34.7,34.66,34.7,12428.0,32.2243,32.2522,32.215,32.2522,12428.0
2023-09-11 12:10:00,34.7,34.71,34.66,34.66,6221.0,32.2522,32.2615,32.215,32.215,6221.0
2023-09-11 12:15:00,34.67,34.69,34.66,34.66,6015.0,32.2243,32.2429,32.215,32.215,6015.0
2023-09-11 12:20:00,34.66,34.69,34.66,34.68,6404.0,32.215,32.2429,32.215,32.2336,6404.0
2023-09-11 12:25:00,34.67,34.69,34.65,34.67,9118.0,32.2243,32.2429,32.2057,32.2243,9118.0
2023-09-11 12:30:00,34.67,34.72,34.66,34.72,3045.0,32.2243,32.2708,32.215,32.2708,3045.0
2023-09-11 12:35:00,34.72,34.75,34.7,34.75,8617.0,32.2708,32.2987,32.2522,32.2987,8617.0
2023-09-11 12:40:00,34.74,34.78,34.73,34.77,10067.0,32.2894,32.3266,32.2801,32.3173,10067.0
2023-09-11 12:45:00,34.77,34.77,34.75,34.77,3662.0,32.3173,32.3173,32.2987,32.3173,3662.0
2023-09-11 12:50:00,34.76,34.81,34.76,34.81,13841.0,32.308,32.3545,32.308,32.3545,13841.0
2023-09-11 12:55:00,34.82,34.82,34.8,34.82,8827.0,32.3638,32.3638,32.3452,32.3638,8827.0
2023-09-11 13:00:00,34.82,34.82,34.8,34.82,4722.0,32.3638,32.3638,32.3452,32.3638,4722.0
2023-09-11 13:05:00,34.81,34.84,34.8,34.83,14532.0,32.3545,32.3823,32.3452,32.373,14532.0
2023-09-11 13:10:00,34.84,34.84,34.82,34.84,7611.0,32.3823,32.3823,32.3638,32.3823,7611.0
2023-09-11 13:15:00,34.84,34.84,34.83,34.84,5055.0,32.3823,32.3823,32.373,32.3823,5055.0
2023-09-11 13:20:00,34.84,34.85,34.8,34.82,14843.0,32.3823,32.3916,32.3452,32.3638,14843.0
2023-09-11 13:25:00,34.81,34.82,34.77,34.8,10262.0,32.3545,32.3638,32.3173,32.3452,10262.0
2023-09-11 13:30:00,34.81,34.81,34.79,34.79,9418.0,32.3545,32.3545,32.3359,32.3359,9418.0
2023-09-11 13:35:00,34.8,34.8,34.73,34.77,12877.0,32.3452,32.3452,32.2801,32.3173,12877.0
2023-09-11 13:40:00,34.77,34.78,34.75,34.77,9099.0,32.3173,32.3266,32.2987,32.3173,9099.0
2023-09-11 13:45:00,34.77,34.77,34.67,34.68,8101.0,32.3173,32.3173,32.2243,32.2336,8101.0
2023-09-11 13:50:00,34.68,34.68,34.65,34.67,4545.0,32.2336,32.2336,32.2057,32.2243,4545.0
2023-09-11 13:55:00,34.67,34.68,34.66,34.68,5670.0,32.2243,32.2336,32.215,32.2336,5670.0
2023-09-11 14:00:00,34.67,34.68,34.65,34.66,5611.0,32.2243,32.2336,32.2057,32.215,5611.0
2023-09-11 14:05:00,34.66,34.67,34.65,34.67,5002.0,32.215,32.2243,32.2057,32.2243,5002.0
2023-09-11 14:10:00,34.67,34.68,34.65,34.68,6473.0,32.2243,32.2336,32.2057,32.2336,6473.0
2023-09-11 14:15:00,34.67,34.7,34.67,34.7,18177.0,32.2243,32.2522,32.2243,32.2522,18177.0
2023-09-11 14:20:00,34.7,34.7,34.63,34.65,13213.0,32.2522,32.2522,32.1872,32.2057,13213.0
2023-09-11 14:25:00,34.64,34.66,34.62,34.66,9259.0,32.1965,32.215,32.1779,32.215,9259.0
2023-09-11 14:30:00,34.66,34.67,34.65,34.66,5608.0,32.215,32.2243,32.2057,32.215,5608.0
2023-09-11 14:35:00,34.67,34.68,34.65,34.66,11167.0,32.2243,32.2336,32.2057,32.215,11167.0
2023-09-11 14:40:00,34.66,34.67,34.63,34.66,9108.0,32.215,32.2243,32.1872,32.215,9108.0
2023-09-11 14:45:00,34.66,34.67,34.63,34.63,6293.0,32.215,32.2243,32.1872,32.1872,6293.0
2023-09-11 14:50:00,34.64,34.65,34.63,34.63,8554.0,32.1965,32.2057,32.1872,32.1872,8554.0
2023-09-11 14:55:00,34.64,34.66,34.63,34.66,13409.0,32.1965,32.215,32.1872,32.215,13409.0
2023-09-11 15:00:00,34.66,34.66,34.65,34.66,7590.0,32.215,32.215,32.2057,32.215,7590.0
2023-09-11 15:05:00,34.66,34.68,34.65,34.68,12966.0,32.215,32.2336,32.2057,32.2336,12966.0
2023-09-11 15:10:00,34.68,34.69,34.62,34.63,45599.0,32.2336,32.2429,32.1779,32.1872,45599.0
2023-09-11 15:15:00,34.64,34.68,34.62,34.62,12616.0,32.1965,32.2336,32.1779,32.1779,12616.0
2023-09-11 15:20:00,34.61,34.66,34.61,34.65,11600.0,32.1686,32.215,32.1686,32.2057,11600.0
2023-09-11 15:25:00,34.66,34.68,34.65,34.66,17548.0,32.215,32.2336,32.2057,32.215,17548.0
2023-09-11 15:30:00,34.66,34.68,34.62,34.63,30039.0,32.215,32.2336,32.1779,32.1872,30039.0
2023-09-11 15:35:00,34.62,34.63,34.61,34.62,18617.0,32.1779,32.1872,32.1686,32.1779,18617.0
2023-09-11 15:40:00,34.61,34.62,34.56,34.58,36468.0,32.1686,32.1779,32.1221,32.1407,36468.0
2023-09-11 15:45:00,34.57,34.58,34.54,34.57,32687.0,32.1314,32.1407,32.1035,32.1314,32687.0
2023-09-11 15:50:00,34.56,34.56,34.5,34.52,64890.0,32.1221,32.1221,32.0663,32.0849,64890.0
2023-09-11 15:55:00,34.52,34.6,34.5,34.6,209858.0,32.0849,32.1593,32.0663,32.1593,209858.0
2023-09-12 09:30:00,34.69,34.84,34.68,34.77,32847.0,32.2429,32.3823,32.2336,32.3173,32847.0
2023-09-12 09:35:00,34.77,35.03,34.73,35.01,38204.0,32.3173,32.5589,32.2801,32.5403,38204.0
2023-09-12 09:40:00,35.01,35.06,34.86,34.97,43912.0,32.5403,32.5868,32.4009,32.5032,43912.0
2023-09-12 09:45:00,34.98,35.0,34.87,34.87,16543.0,32.5125,32.5311,32.4102,32.4102,16543.0
2023-09-12 09:50:00,34.86,34.92,34.85,34.9,24471.0,32.4009,32.4567,32.3916,32.4381,24471.0
2023-09-12 09:55:00,34.9,34.95,34.88,34.93,101292.0,32.4381,32.4846,32.4195,32.466,101292.0
2023-09-12 10:00:00,34.94,35.0,34.94,34.99,26932.0,32.4753,32.5311,32.4753,32.5218,26932.0
2023-09-12 10:05:00,35.0,35.0,34.88,34.9,7622.0,32.5311,32.5311,32.4195,32.4381,7622.0
2023-09-12 10:10:00,34.89,34.93,34.87,34.91,10262.0,32.4288,32.466,32.4102,32.4474,10262.0
2023-09-12 10:15:00,34.9,34.91,34.86,34.89,14783.0,32.4381,32.4474,32.4009,32.4288,14783.0
2023-09-12 10:20:00,34.88,34.88,34.83,34.87,15355.0,32.4195,32.4195,32.373,32.4102,15355.0
2023-09-12 10:25:00,34.86,34.88,34.84,34.87,16843.0,32.4009,32.4195,32.3823,32.4102,16843.0
2023-09-12 10:30:00,34.87,34.89,34.81,34.82,115579.0,32.4102,32.4288,32.3545,32.3638,115579.0
2023-09-12 10:35:00,34.83,34.83,34.75,34.76,13010.0,32.373,32.373,32.2987,32.308,13010.0
2023-09-12 10:40:00,34.76,34.77,34.73,34.75,12336.0,32.308,32.3173,32.2801,32.2987,12336.0
2023-09-12 10:45:00,34.74,34.77,34.61,34.61,9167.0,32.2894,32.3173,32.1686,32.1686,9167.0
2023-09-12 10:50:00,34.62,34.64,34.61,34.63,18794.0,32.1779,32.1965,32.1686,32.1872,18794.0
2023-09-12 10:55:00,34.63,34.66,34.59,34.62,16678.0,32.1872,32.215,32.15,32.1779,16678.0
2023-09-12 11:00:00,34.62,34.67,34.62,34.66,8014.0,32.1779,32.2243,32.1779,32.215,8014.0
2023-09-12 11:05:00,34.66,34.71,34.65,34.7,7730.0,32.215,32.2615,32.2057,32.2522,7730.0
2023-09-12 11:10:00,34.7,34.73,34.7,34.7,8038.0,32.2522,32.2801,32.2522,32.2522,8038.0
2023-09-12 11:15:00,34.7,34.71,34.66,34.68,5272.0,32.2522,32.2615,32.215,32.2336,5272.0
2023-09-12 11:20:00,34.68,34.71,34.66,34.69,12296.0,32.2336,32.2615,32.215,32.2429,12296.0
2023-09-12 11:25:00,34.69,34.71,34.67,34.67,14277.0,32.2429,32.2615,32.2243,32.2243,14277.0
2023-09-12 11:30:00,34.66,34.67,34.64,34.66,9859.0,32.215,32.2243,32.1965,32.215,9859.0
2023-09-12 11:35:00,34.65,34.68,34.64,34.65,7767.0,32.2057,32.2336,32.1965,32.2057,7767.0
2023-09-12 11:40:00,34.64,34.64,34.57,34.57,6307.0,32.1965,32.1965,32.1314,32.1314,6307.0
2023-09-12 11:45:00,34.57,34.59,34.56,34.56,7912.0,32.1314,32.15,32.1221,32.1221,7912.0
2023-09-12 11:50:00,34.56,34.59,34.56,34.59,11264.0,32.1221,32.15,32.1221,32.15,11264.0
2023-09-12 11:55:00,34.58,34.63,34.58,34.61,11512.0,32.1407,32.1872,32.1407,32.1686,11512.0
2023-09-12 12:00:00,34.61,34.63,34.53,34.53,9825.0,32.1686,32.1872,32.0942,32.0942,9825.0
2023-09-12 12:05:00,34.53,34.56,34.51,34.55,7672.0,32.0942,32.1221,32.0756,32.1128,7672.0
2023-09-12 12:10:00,34.54,34.62,34.54,34.6,17837.0,32.1035,32.1779,32.1035,32.1593,17837.0
2023-09-12 12:15:00,34.61,34.64,34.61,34.62,6192.0,32.1686,32.1965,32.1686,32.1779,6192.0
2023-09-12 12:20:00,34.62,34.62,34.57,34.58,10412.0,32.1779,32.1779,32.1314,32.1407,10412.0
2023-09-12 12:25:00,34.58,34.6,34.57,34.59,8469.0,32.1407,32.1593,32.1314,32.15,8469.0
2023-09-12 12:30:00,34.59,34.6,34.57,34.59,5309.0,32.15,32.1593,32.1314,32.15,5309.0
2023-09-12 12:35:00,34.59,34.62,34.58,34.61,8117.0,32.15,32.1779,32.1407,32.1686,8117.0
2023-09-12 12:40:00,34.61,34.61,34.59,34.61,6568.0,32.1686,32.1686,32.15,32.1686,6568.0
2023-09-12 12:45:00,34.61,34.63,34.6,34.62,2547.0,32.1686,32.1872,32.1593,32.1779,2547.0
2023-09-12 12:50:00,34.62,34.64,34.6,34.64,6390.0,32.1779,32.1965,32.1593,32.1965,6390.0
2023-09-12 12:55:00,34.64,34.64,34.59,34.59,6227.0,32.1965,32.1965,32.15,32.15,6227.0
2023-09-12 13:00:00,34.59,34.63,34.59,34.63,6972.0,32.15,32.1872,32.15,32.1872,6972.0
2023-09-12 13:05:00,34.63,34.68,34.62,34.68,8833.0,32.1872,32.2336,32.1779,32.2336,8833.0
2023-09-12 13:10:00,34.69,34.69,34.65,34.68,9173.0,32.2429,32.2429,32.2057,32.2336,9173.0
2023-09-12 13:15:00,34.68,34.69,34.65,34.66,6254.0,32.2336,32.2429,32.2057,32.215,6254.0
2023-09-12 13:20:00,34.67,34.72,34.66,34.72,7115.0,32.2243,32.2708,32.215,32.2708,7115.0
2023-09-12 13:25:00,34.71,34.71,34.68,34.7,8685.0,32.2615,32.2615,32.2336,32.2522,8685.0
2023-09-12 13:30:00,34.69,34.73,34.69,34.71,6129.0,32.2429,32.2801,32.2429,32.2615,6129.0
2023-09-12 13:35:00,34.71,34.71,34.67,34.69,10577.0,32.2615,32.2615,32.2243,32.2429,10577.0
2023-09-12 13:40:00,34.69,34.75,34.68,34.72,45344.0,32.2429,32.2987,32.2336,32.2708,45344.0
2023-09-12 13:45:00,34.71,34.72,34.7,34.7,7356.0,32.2615,32.2708,32.2522,32.2522,7356.0
2023-09-12 13:50:00,34.71,34.72,34.69,34.71,5614.0,32.2615,32.2708,32.2429,32.2615,5614.0
2023-09-12 13:55:00,34.72,34.72,34.7,34.71,5148.0,32.2708,32.2708,32.2522,32.2615,5148.0
2023-09-12 14:00:00,34.7,34.71,34.7,34.7,4314.0,32.2522,32.2615,32.2522,32.2522,4314.0
2023-09-12 14:05:00,34.71,34.72,34.69,34.72,13308.0,32.2615,32.2708,32.2429,32.2708,13308.0
2023-09-12 14:10:00,34.72,34.73,34.7,34.71,5053.0,32.2708,32.2801,32.2522,32.2615,5053.0
2023-09-12 14:15:00,34.7,34.73,34.68,34.7,12038.0,32.2522,32.2801,32.2336,32.2522,12038.0
2023-09-12 14:20:00,34.69,34.7,34.68,34.7,7624.0,32.2429,32.2522,32.2336,32.2522,7624.0
2023-09-12 14:25:00,34.7,34.71,34.69,34.7,12681.0,32.2522,32.2615,32.2429,32.2522,12681.0
2023-09-12 14:30:00,34.69,34.7,34.67,34.68,5594.0,32.2429,32.2522,32.2243,32.2336,5594.0
2023-09-12 14:35:00,34.68,34.69,34.67,34.69,4965.0,32.2336,32.2429,32.2243,32.2429,4965.0
2023-09-12 14:40:00,34.69,34.7,34.65,34.66,7380.0,32.2429,32.2522,32.2057,32.215,7380.0
2023-09-12 14:45:00,34.66,34.67,34.62,34.63,5039.0,32.215,32.2243,32.1779,32.1872,5039.0
2023-09-12 14:50:00,34.62,34.63,34.55,34.57,6051.0,32.1779,32.1872,32.1128,32.1314,6051.0
2023-09-12 14:55:00,34.57,34.6,34.56,34.59,9159.0,32.1314,32.1593,32.1221,32.15,9159.0
2023-09-12 15:00:00,34.58,34.58,34.54,34.55,7107.0,32.1407,32.1407,32.1035,32.1128,7107.0
2023-09-12 15:05:00,34.55,34.58,34.55,34.58,6037.0,32.1128,32.1407,32.1128,32.1407,6037.0
2023-09-12 15:10:00,34.58,34.58,34.55,34.56,9069.0,32.1407,32.1407,32.1128,32.1221,9069.0
2023-09-12 15:15:00,34.55,34.56,34.54,34.55,10909.0,32.1128,32.1221,32.1035,32.1128,10909.0
2023-09-12 15:20:00,34.55,34.56,34.5,34.51,26538.0,32.1128,32.1221,32.0663,32.0756,26538.0
2023-09-12 15:25:00,34.51,34.51,34.44,34.45,29210.0,32.0756,32.0756,32.0106,32.0199,29210.0
2023-09-12 15:30:00,34.45,34.47,34.43,34.43,64064.0,32.0199,32.0384,32.0013,32.0013,64064.0
2023-09-12 15:35:00,34.43,34.5,34.43,34.48,36328.0,32.0013,32.0663,32.0013,32.0477,36328.0
2023-09-12 15:40:00,34.48,34.49,34.44,34.45,33533.0,32.0477,32.057,32.0106,32.0199,33533.0
2023-09-12 15:45:00,34.45,34.46,34.41,34.44,36824.0,32.0199,32.0291,31.9827,32.0106,36824.0
2023-09-12 15:50:00,34.43,34.46,34.42,34.44,85111.0,32.0013,32.0291,31.992,32.0106,85111.0
2023-09-12 15:55:00,34.44,34.51,34.44,34.49,164939.0,32.0106,32.0756,32.0106,32.057,164939.0
2023-09-13 09:30:00,34.65,34.72,34.56,34.71,34856.0,32.2057,32.2708,32.1221,32.2615,34856.0
2023-09-13 09:35:00,34.7,34.7,34.5,34.57,12257.0,32.2522,32.2522,32.0663,32.1314,12257.0
2023-09-13 09:40:00,34.54,34.55,34.25,34.26,23196.0,32.1035,32.1128,31.834,31.8433,23196.0
2023-09-13 09:45:00,34.27,34.32,34.22,34.22,25406.0,31.8526,31.899,31.8061,31.8061,25406.0
2023-09-13 09:50:00,34.22,34.27,34.19,34.25,20322.0,31.8061,31.8526,31.7782,31.834,20322.0
2023-09-13 09:55:00,34.24,34.24,34.18,34.2,18845.0,31.8247,31.8247,31.7689,31.7875,18845.0
2023-09-13 10:00:00,34.19,34.25,34.15,34.15,48947.0,31.7782,31.834,31.741,31.741,48947.0
2023-09-13 10:05:00,34.15,34.16,34.04,34.05,41366.0,31.741,31.7503,31.6388,31.6481,41366.0
2023-09-13 10:10:00,34.05,34.13,34.04,34.08,44076.0,31.6481,31.7224,31.6388,31.676,44076.0
2023-09-13 10:15:00,34.09,34.09,34.0,34.04,27694.0,31.6852,31.6852,31.6016,31.6388,27694.0
2023-09-13 10:20:00,34.04,34.05,33.96,33.98,31080.0,31.6388,31.6481,31.5644,31.583,31080.0
2023-09-13 10:25:00,33.97,33.97,33.92,33.95,20657.0,31.5737,31.5737,31.5272,31.5551,20657.0
2023-09-13 10:30:00,33.95,34.03,33.9,34.03,42222.0,31.5551,31.6295,31.5087,31.6295,42222.0
2023-09-13 10:35:00,34.02,34.09,34.02,34.02,44228.0,31.6202,31.6852,31.6202,31.6202,44228.0
2023-09-13 10:40:00,34.02,34.06,34.02,34.05,21553.0,31.6202,31.6574,31.6202,31.6481,21553.0
2023-09-13 10:45:00,34.05,34.06,33.96,33.98,22941.0,31.6481,31.6574,31.5644,31.583,22941.0
2023-09-13 10:50:00,33.98,33.99,33.95,33.98,20131.0,31.583,31.5923,31.5551,31.583,20131.0
2023-09-13 10:55:00,33.97,33.99,33.94,33.95,39236.0,31.5737,31.5923,31.5458,31.5551,39236.0
2023-09-13 11:00:00,33.95,33.97,33.95,33.97,18389.0,31.5551,31.5737,31.5551,31.5737,18389.0
2023-09-13 11:05:00,33.96,33.97,33.94,33.95,22865.0,31.5644,31.5737,31.5458,31.5551,22865.0
2023-09-13 11:10:00,33.95,33.95,33.9,33.9,24904.0,31.5551,31.5551,31.5087,31.5087,24904.0
2023-09-13 11:15:00,33.91,33.92,33.9,33.91,23407.0,31.5179,31.5272,31.5087,31.5179,23407.0
2023-09-13 11:20:00,33.9,33.92,33.86,33.88,52515.0,31.5087,31.5272,31.4715,31.4901,52515.0
2023-09-13 11:25:00,33.88,33.91,33.83,33.83,24460.0,31.4901,31.5179,31.4436,31.4436,24460.0
2023-09-13 11:30:00,33.82,33.82,33.76,33.77,26998.0,31.4343,31.4343,31.3785,31.3878,26998.0
2023-09-13 11:35:00,33.76,33.9,33.76,33.83,78946.0,31.3785,31.5087,31.3785,31.4436,78946.0
2023-09-13 11:40:00,33.83,33.88,33.81,33.87,30806.0,31.4436,31.4901,31.425,31.4808,30806.0
2023-09-13 11:45:00,33.88,33.95,33.87,33.9,26533.0,31.4901,31.5551,31.4808,31.5087,26533.0
2023-09-13 11:50:00,33.89,33.91,33.85,33.87,19820.0,31.4994,31.5179,31.4622,31.4808,19820.0
2023-09-13 11:55:00,33.88,33.88,33.82,33.87,27271.0,31.4901,31.4901,31.4343,31.4808,27271.0
2023-09-13 12:00:00,33.86,33.89,33.84,33.84,20139.0,31.4715,31.4994,31.4529,31.4529,20139.0
2023-09-13 12:05:00,33.84,33.88,33.81,33.87,11648.0,31.4529,31.4901,31.425,31.4808,11648.0
2023-09-13 12:10:00,33.87,33.87,33.84,33.84,11028.0,31.4808,31.4808,31.4529,31.4529,11028.0
2023-09-13 12:15:00,33.84,33.84,33.75,33.75,22355.0,31.4529,31.4529,31.3692,31.3692,22355.0
2023-09-13 12:20:00,33.76,33.77,33.73,33.77,12440.0,31.3785,31.3878,31.3506,31.3878,12440.0
2023-09-13 12:25:00,33.77,33.78,33.75,33.77,11411.0,31.3878,31.3971,31.3692,31.3878,11411.0
2023-09-13 12:30:00,33.78,33.79,33.72,33.75,12067.0,31.3971,31.4064,31.3413,31.3692,12067.0
2023-09-13 12:35:00,33.74,33.77,33.71,33.73,13750.0,31.3599,31.3878,31.3321,31.3506,13750.0
2023-09-13 12:40:00,33.71,33.73,33.68,33.71,30303.0,31.3321,31.3506,31.3042,31.3321,30303.0
2023-09-13 12:45:00,33.7,33.76,33.7,33.74,15049.0,31.3228,31.3785,31.3228,31.3599,15049.0
2023-09-13 12:50:00,33.73,33.81,33.73,33.77,9492.0,31.3506,31.425,31.3506,31.3878,9492.0
2023-09-13 12:55:00,33.77,33.79,33.75,33.77,14114.0,31.3878,31.4064,31.3692,31.3878,14114.0
2023-09-13 13:00:00,33.78,33.79,33.76,33.77,9942.0,31.3971,31.4064,31.3785,31.3878,9942.0
2023-09-13 13:05:00,33.77,33.78,33.76,33.77,10828.0,31.3878,31.3971,31.3785,31.3878,10828.0
2023-09-13 13:10:00,33.76,33.77,33.73,33.73,7702.0,31.3785,31.3878,31.3506,31.3506,7702.0
2023-09-13 13:15:00,33.73,33.77,33.73,33.77,13627.0,31.3506,31.3878,31.3506,31.3878,13627.0
2023-09-13 13:20:00,33.76,33.76,33.73,33.76,8589.0,31.3785,31.3785,31.3506,31.3785,8589.0
2023-09-13 13:25:00,33.76,33.76,33.71,33.72,11258.0,31.3785,31.3785,31.3321,31.3413,11258.0
2023-09-13 13:30:00,33.71,33.75,33.7,33.75,7843.0,31.3321,31.3692,31.3228,31.3692,7843.0
2023-09-13 13:35:00,33.75,33.75,33.73,33.73,14604.0,31.3692,31.3692,31.3506,31.3506,14604.0
2023-09-13 13:40:00,33.73,33.75,33.72,33.74,9569.0,31.3506,31.3692,31.3413,31.3599,9569.0
2023-09-13 13:45:00,33.73,33.74,33.7,33.7,11936.0,31.3506,31.3599,31.3228,31.3228,11936.0
2023-09-13 13:50:00,33.7,33.71,33.69,33.69,12462.0,31.3228,31.3321,31.3135,31.3135,12462.0
2023-09-13 13:55:00,33.68,33.7,33.68,33.69,6768.0,31.3042,31.3228,31.3042,31.3135,6768.0
2023-09-13 14:00:00,33.69,33.69,33.66,33.67,6665.0,31.3135,31.3135,31.2856,31.2949,6665.0
2023-09-13 14:05:00,33.66,33.66,33.65,33.66,3827.0,31.2856,31.2856,31.2763,31.2856,3827.0
2023-09-13 14:10:00,33.65,33.66,33.65,33.66,5257.0,31.2763,31.2856,31.2763,31.2856,5257.0
2023-09-13 14:15:00,33.65,33.65,33.62,33.63,9867.0,31.2763,31.2763,31.2484,31.2577,9867.0
2023-09-13 14:20:00,33.63,33.65,33.6,33.64,14660.0,31.2577,31.2763,31.2298,31.267,14660.0
2023-09-13 14:25:00,33.64,33.67,33.64,33.64,13568.0,31.267,31.2949,31.267,31.267,13568.0
2023-09-13 14:30:00,33.65,33.7,33.63,33.7,22295.0,31.2763,31.3228,31.2577,31.3228,22295.0
2023-09-13 14:35:00,33.7,33.76,33.69,33.75,12661.0,31.3228,31.3785,31.3135,31.3692,12661.0
2023-09-13 14:40:00,33.75,33.75,33.73,33.73,8142.0,31.3692,31.3692,31.3506,31.3506,8142.0
2023-09-13 14:45:00,33.73,33.75,33.71,33.72,10663.0,31.3506,31.3692,31.3321,31.3413,10663.0
2023-09-13 14:50:00,33.72,33.72,33.67,33.68,12010.0,31.3413,31.3413,31.2949,31.3042,12010.0
2023-09-13 14:55:00,33.68,33.72,33.67,33.72,18886.0,31.3042,31.3413,31.2949,31.3413,18886.0
2023-09-13 15:00:00,33.71,33.72,33.69,33.69,11478.0,31.3321,31.3413,31.3135,31.3135,11478.0
2023-09-13 15:05:00,33.69,33.74,33.69,33.73,16089.0,31.3135,31.3599,31.3135,31.3506,16089.0
2023-09-13 15:10:00,33.73,33.77,33.73,33.76,13912.0,31.3506,31.3878,31.3506,31.3785,13912.0
2023-09-13 15:15:00,33.76,33.79,33.75,33.77,12864.0,31.3785,31.4064,31.3692,31.3878,12864.0
2023-09-13 15:20:00,33.76,33.79,33.76,33.79,8008.0,31.3785,31.4064,31.3785,31.4064,8008.0
2023-09-13 15:25:00,33.79,33.81,33.79,33.8,9253.0,31.4064,31.425,31.4064,31.4157,9253.0
2023-09-13 15:30:00,33.8,33.83,33.8,33.8,18076.0,31.4157,31.4436,31.4157,31.4157,18076.0
2023-09-13 15:35:00,33.81,33.86,33.79,33.84,30499.0,31.425,31.4715,31.4064,31.4529,30499.0
2023-09-13 15:40:00,33.84,33.85,33.83,33.83,28766.0,31.4529,31.4622,31.4436,31.4436,28766.0
2023-09-13 15:45:00,33.83,33.89,33.82,33.89,68587.0,31.4436,31.4994,31.4343,31.4994,68587.0
2023-09-13 15:50:00,33.88,33.89,33.85,33.87,117858.0,31.4901,31.4994,31.4622,31.4808,117858.0
2023-09-13 15:55:00,33.87,33.87,33.8,33.8,329960.0,31.4808,31.4808,31.4157,31.4157,329960.0
2023-09-14 09:30:00,34.37,34.5,34.19,34.49,38355.0,31.9455,32.0663,31.7782,32.057,38355.0
2023-09-14 09:35:00,34.53,34.62,34.52,34.56,25674.0,32.0942,32.1779,32.0849,32.1221,25674.0
2023-09-14 09:40:00,34.57,34.65,34.52,34.59,26510.0,32.1314,32.2057,32.0849,32.15,26510.0
2023-09-14 09:45:00,34.59,34.63,34.54,34.54,30630.0,32.15,32.1872,32.1035,32.1035,30630.0
2023-09-14 09:50:00,34.55,34.66,34.54,34.65,36812.0,32.1128,32.215,32.1035,32.2057,36812.0
2023-09-14 09:55:00,34.65,34.74,34.64,34.74,39685.0,32.2057,32.2894,32.1965,32.2894,39685.0
2023-09-14 10:00:00,34.74,34.75,34.62,34.62,15794.0,32.2894,32.2987,32.1779,32.1779,15794.0
2023-09-14 10:05:00,34.62,34.62,34.56,34.56,11759.0,32.1779,32.1779,32.1221,32.1221,11759.0
2023-09-14 10:10:00,34.57,34.6,34.54,34.59,9832.0,32.1314,32.1593,32.1035,32.15,9832.0
2023-09-14 10:15:00,34.59,34.64,34.57,34.59,34169.0,32.15,32.1965,32.1314,32.15,34169.0
2023-09-14 10:20:00,34.59,34.62,34.54,34.59,18063.0,32.15,32.1779,32.1035,32.15,18063.0
2023-09-14 10:25:00,34.6,34.6,34.55,34.57,18781.0,32.1593,32.1593,32.1128,32.1314,18781.0
2023-09-14 10:30:00,34.58,34.64,34.57,34.59,20591.0,32.1407,32.1965,32.1314,32.15,20591.0
2023-09-14 10:35:00,34.61,34.61,34.56,34.57,11778.0,32.1686,32.1686,32.1221,32.1314,11778.0
2023-09-14 10:40:00,34.57,34.58,34.51,34.54,87726.0,32.1314,32.1407,32.0756,32.1035,87726.0
2023-09-14 10:45:00,34.53,34.55,34.5,34.52,15405.0,32.0942,32.1128,32.0663,32.0849,15405.0
2023-09-14 10:50:00,34.52,34.54,34.5,34.52,19847.0,32.0849,32.1035,32.0663,32.0849,19847.0
2023-09-14 10:55:00,34.52,34.55,34.5,34.51,13762.0,32.0849,32.1128,32.0663,32.0756,13762.0
2023-09-14 11:00:00,34.51,34.51,34.44,34.46,26782.0,32.0756,32.0756,32.0106,32.0291,26782.0
2023-09-14 11:05:00,34.46,34.46,34.4,34.44,15624.0,32.0291,32.0291,31.9734,32.0106,15624.0
2023-09-14 11:10:00,34.44,34.48,34.43,34.48,11234.0,32.0106,32.0477,32.0013,32.0477,11234.0
2023-09-14 11:15:00,34.48,34.48,34.44,34.45,11664.0,32.0477,32.0477,32.0106,32.0199,11664.0
2023-09-14 11:20:00,34.45,34.45,34.36,34.38,40889.0,32.0199,32.0199,31.9362,31.9548,40889.0
2023-09-14 11:25:00,34.38,34.43,34.35,34.35,46459.0,31.9548,32.0013,31.9269,31.9269,46459.0
2023-09-14 11:30:00,34.34,34.35,34.32,34.32,34433.0,31.9176,31.9269,31.899,31.899,34433.0
2023-09-14 11:35:00,34.32,34.33,34.27,34.27,31323.0,31.899,31.9083,31.8526,31.8526,31323.0
2023-09-14 11:40:00,34.27,34.37,34.26,34.37,20469.0,31.8526,31.9455,31.8433,31.9455,20469.0
2023-09-14 11:45:00,34.37,34.4,34.35,34.38,13005.0,31.9455,31.9734,31.9269,31.9548,13005.0
2023-09-14 11:50:00,34.38,34.4,34.36,34.37,8144.0,31.9548,31.9734,31.9362,31.9455,8144.0
2023-09-14 11:55:00,34.37,34.37,34.35,34.37,9847.0,31.9455,31.9455,31.9269,31.9455,9847.0
2023-09-14 12:00:00,34.37,34.41,34.36,34.4,8188.0,31.9455,31.9827,31.9362,31.9734,8188.0
2023-09-14 12:05:00,34.4,34.43,34.39,34.41,11543.0,31.9734,32.0013,31.9641,31.9827,11543.0
2023-09-14 12:10:00,34.41,34.45,34.41,34.44,24908.0,31.9827,32.0199,31.9827,32.0106,24908.0
2023-09-14 12:15:00,34.44,34.48,34.43,34.47,6670.0,32.0106,32.0477,32.0013,32.0384,6670.0
2023-09-14 12:20:00,34.48,34.5,34.47,34.48,8379.0,32.0477,32.0663,32.0384,32.0477,8379.0
2023-09-14 12:25:00,34.49,34.5,34.48,34.48,6097.0,32.057,32.0663,32.0477,32.0477,6097.0
2023-09-14 12:30:00,34.48,34.51,34.47,34.51,9383.0,32.0477,32.0756,32.0384,32.0756,9383.0
2023-09-14 12:35:00,34.52,34.53,34.5,34.53,8028.0,32.0849,32.0942,32.0663,32.0942,8028.0
2023-09-14 12:40:00,34.52,34.58,34.52,34.58,11591.0,32.0849,32.1407,32.0849,32.1407,11591.0
2023-09-14 12:45:00,34.57,34.58,34.54,34.54,5902.0,32.1314,32.1407,32.1035,32.1035,5902.0
2023-09-14 12:50:00,34.54,34.56,34.53,34.54,12606.0,32.1035,32.1221,32.0942,32.1035,12606.0
2023-09-14 12:55:00,34.54,34.56,34.52,34.55,7809.0,32.1035,32.1221,32.0849,32.1128,7809.0
2023-09-14 13:00:00,34.56,34.58,34.54,34.55,13074.0,32.1221,32.1407,32.1035,32.1128,13074.0
2023-09-14 13:05:00,34.55,34.56,34.53,34.55,8257.0,32.1128,32.1221,32.0942,32.1128,8257.0
2023-09-14 13:10:00,34.56,34.56,34.54,34.56,2400.0,32.1221,32.1221,32.1035,32.1221,2400.0
2023-09-14 13:15:00,34.55,34.56,34.53,34.55,5178.0,32.1128,32.1221,32.0942,32.1128,5178.0
2023-09-14 13:20:00,34.56,34.57,34.53,34.57,8184.0,32.1221,32.1314,32.0942,32.1314,8184.0
2023-09-14 13:25:00,34.57,34.57,34.54,34.55,5389.0,32.1314,32.1314,32.1035,32.1128,5389.0
2023-09-14 13:30:00,34.55,34.56,34.53,34.53,5079.0,32.1128,32.1221,32.0942,32.0942,5079.0
2023-09-14 13:35:00,34.53,34.53,34.51,34.52,7405.0,32.0942,32.0942,32.0756,32.0849,7405.0
2023-09-14 13:40:00,34.51,34.51,34.48,34.49,5404.0,32.0756,32.0756,32.0477,32.057,5404.0
2023-09-14 13:45:00,34.49,34.49,34.44,34.45,8640.0,32.057,32.057,32.0106,32.0199,8640.0
2023-09-14 13:50:00,34.45,34.46,34.44,34.44,10838.0,32.0199,32.0291,32.0106,32.0106,10838.0
2023-09-14 13:55:00,34.45,34.49,34.44,34.48,15696.0,32.0199,32.057,32.0106,32.0477,15696.0
2023-09-14 14:00:00,34.48,34.49,34.46,34.48,8236.0,32.0477,32.057,32.0291,32.0477,8236.0
2023-09-14 14:05:00,34.48,34.49,34.46,34.47,11427.0,32.0477,32.057,32.0291,32.0384,11427.0
2023-09-14 14:10:00,34.47,34.48,34.45,34.46,10599.0,32.0384,32.0477,32.0199,32.0291,10599.0
2023-09-14 14:15:00,34.46,34.49,34.45,34.47,8546.0,32.0291,32.057,32.0199,32.0384,8546.0
2023-09-14 14:20:00,34.48,34.49,34.47,34.48,10136.0,32.0477,32.057,32.0384,32.0477,10136.0
2023-09-14 14:25:00,34.49,34.49,34.45,34.46,19690.0,32.057,32.057,32.0199,32.0291,19690.0
2023-09-14 14:30:00,34.47,34.47,34.43,34.44,10453.0,32.0384,32.0384,32.0013,32.0106,10453.0
2023-09-14 14:35:00,34.43,34.45,34.42,34.44,19700.0,32.0013,32.0199,31.992,32.0106,19700.0
2023-09-14 14:40:00,34.43,34.45,34.42,34.44,14994.0,32.0013,32.0199,31.992,32.0106,14994.0
2023-09-14 14:45:00,34.45,34.45,34.39,34.43,18478.0,32.0199,32.0199,31.9641,32.0013,18478.0
2023-09-14 14:50:00,34.44,34.47,34.43,34.46,7614.0,32.0106,32.0384,32.0013,32.0291,7614.0
2023-09-14 14:55:00,34.46,34.5,34.45,34.5,17708.0,32.0291,32.0663,32.0199,32.0663,17708.0
2023-09-14 15:00:00,34.5,34.57,34.49,34.57,18723.0,32.0663,32.1314,32.057,32.1314,18723.0
2023-09-14 15:05:00,34.57,34.59,34.57,34.57,8360.0,32.1314,32.15,32.1314,32.1314,8360.0
2023-09-14 15:10:00,34.57,34.6,34.55,34.55,15368.0,32.1314,32.1593,32.1128,32.1128,15368.0
2023-09-14 15:15:00,34.55,34.58,34.53,34.57,11066.0,32.1128,32.1407,32.0942,32.1314,11066.0
2023-09-14 15:20:00,34.58,34.58,34.55,34.57,12599.0,32.1407,32.1407,32.1128,32.1314,12599.0
2023-09-14 15:25:00,34.57,34.6,34.55,34.59,13754.0,32.1314,32.1593,32.1128,32.15,13754.0
2023-09-14 15:30:00,34.59,34.59,34.56,34.59,14601.0,32.15,32.15,32.1221,32.15,14601.0
2023-09-14 15:35:00,34.59,34.6,34.58,34.59,19298.0,32.15,32.1593,32.1407,32.15,19298.0
2023-09-14 15:40:00,34.59,34.61,34.58,34.59,21436.0,32.15,32.1686,32.1407,32.15,21436.0
2023-09-14 15:45:00,34.59,34.6,34.56,34.57,46189.0,32.15,32.1593,32.1221,32.1314,46189.0
2023-09-14 15:50:00,34.56,34.64,34.56,34.59,83080.0,32.1221,32.1965,32.1221,32.15,83080.0
2023-09-14 15:55:00,34.6,34.61,34.57,34.6,129276.0,32.1593,32.1686,32.1314,32.1593,129276.0
2023-09-15 09:30:00,34.64,34.72,34.53,34.72,730950.0,32.1965,32.2708,32.0942,32.2708,730950.0
2023-09-15 09:35:00,34.72,34.85,34.68,34.75,27714.0,32.2708,32.3916,32.2336,32.2987,27714.0
2023-09-15 09:40:00,34.73,34.76,34.65,34.7,18655.0,32.2801,32.308,32.2057,32.2522,18655.0
2023-09-15 09:45:00,34.71,34.76,34.61,34.64,14084.0,32.2615,32.308,32.1686,32.1965,14084.0
2023-09-15 09:50:00,34.63,34.66,34.58,34.62,12249.0,32.1872,32.215,32.1407,32.1779,12249.0
2023-09-15 09:55:00,34.62,34.65,34.61,34.63,7924.0,32.1779,32.2057,32.1686,32.1872,7924.0
2023-09-15 10:00:00,34.65,34.72,34.63,34.71,17239.0,32.2057,32.2708,32.1872,32.2615,17239.0
2023-09-15 10:05:00,34.71,34.76,34.71,34.74,12413.0,32.2615,32.308,32.2615,32.2894,12413.0
2023-09-15 10:10:00,34.73,34.74,34.67,34.69,18691.0,32.2801,32.2894,32.2243,32.2429,18691.0
2023-09-15 10:15:00,34.69,34.72,34.67,34.71,19657.0,32.2429,32.2708,32.2243,32.2615,19657.0
2023-09-15 10:20:00,34.71,34.72,34.69,34.7,9616.0,32.2615,32.2708,32.2429,32.2522,9616.0
2023-09-15 10:25:00,34.7,34.7,34.62,34.62,12658.0,32.2522,32.2522,32.1779,32.1779,12658.0
2023-09-15 10:30:00,34.63,34.65,34.6,34.6,14935.0,32.1872,32.2057,32.1593,32.1593,14935.0
2023-09-15 10:35:00,34.6,34.63,34.57,34.62,18353.0,32.1593,32.1872,32.1314,32.1779,18353.0
2023-09-15 10:40:00,34.62,34.62,34.48,34.51,23376.0,32.1779,32.1779,32.0477,32.0756,23376.0
2023-09-15 10:45:00,34.52,34.55,34.51,34.52,22180.0,32.0849,32.1128,32.0756,32.0849,22180.0
2023-09-15 10:50:00,34.52,34.53,34.44,34.48,17237.0,32.0849,32.0942,32.0106,32.0477,17237.0
2023-09-15 10:55:00,34.47,34.47,34.44,34.46,12851.0,32.0384,32.0384,32.0106,32.0291,12851.0
2023-09-15 11:00:00,34.46,34.48,34.44,34.47,12839.0,32.0291,32.0477,32.0106,32.0384,12839.0
2023-09-15 11:05:00,34.48,34.49,34.46,34.47,7426.0,32.0477,32.057,32.0291,32.0384,7426.0
2023-09-15 11:10:00,34.47,34.5,34.46,34.48,5080.0,32.0384,32.0663,32.0291,32.0477,5080.0
2023-09-15 11:15:00,34.48,34.54,34.47,34.52,12035.0,32.0477,32.1035,32.0384,32.0849,12035.0
2023-09-15 11:20:00,34.52,34.58,34.52,34.58,13459.0,32.0849,32.1407,32.0849,32.1407,13459.0
2023-09-15 11:25:00,34.58,34.67,34.57,34.66,20087.0,32.1407,32.2243,32.1314,32.215,20087.0
2023-09-15 11:30:00,34.66,34.7,34.66,34.68,15912.0,32.215,32.2522,32.215,32.2336,15912.0
2023-09-15 11:35:00,34.68,34.71,34.65,34.66,10255.0,32.2336,32.2615,32.2057,32.215,10255.0
2023-09-15 11:40:00,34.66,34.7,34.65,34.68,9304.0,32.215,32.2522,32.2057,32.2336,9304.0
2023-09-15 11:45:00,34.68,34.71,34.65,34.7,10707.0,32.2336,32.2615,32.2057,32.2522,10707.0
2023-09-15 11:50:00,34.7,34.72,34.68,34.68,14765.0,32.2522,32.2708,32.2336,32.2336,14765.0
2023-09-15 11:55:00,34.69,34.71,34.68,34.69,9765.0,32.2429,32.2615,32.2336,32.2429,9765.0
2023-09-15 12:00:00,34.69,34.7,34.68,34.69,3986.0,32.2429,32.2522,32.2336,32.2429,3986.0
2023-09-15 12:05:00,34.69,34.71,34.68,34.71,11642.0,32.2429,32.2615,32.2336,32.2615,11642.0
2023-09-15 12:10:00,34.71,34.73,34.69,34.73,7851.0,32.2615,32.2801,32.2429,32.2801,7851.0
2023-09-15 12:15:00,34.73,34.77,34.72,34.76,10552.0,32.2801,32.3173,32.2708,32.308,10552.0
2023-09-15 12:20:00,34.76,34.77,34.75,34.76,4550.0,32.308,32.3173,32.2987,32.308,4550.0
2023-09-15 12:25:00,34.76,34.77,34.75,34.76,7056.0,32.308,32.3173,32.2987,32.308,7056.0
2023-09-15 12:30:00,34.75,34.78,34.73,34.77,11808.0,32.2987,32.3266,32.2801,32.3173,11808.0
2023-09-15 12:35:00,34.77,34.79,34.77,34.77,9174.0,32.3173,32.3359,32.3173,32.3173,9174.0
2023-09-15 12:40:00,34.77,34.77,34.76,34.76,6233.0,32.3173,32.3173,32.308,32.308,6233.0
2023-09-15 12:45:00,34.77,34.77,34.71,34.71,11197.0,32.3173,32.3173,32.2615,32.2615,11197.0
2023-09-15 12:50:00,34.72,34.73,34.7,34.72,7351.0,32.2708,32.2801,32.2522,32.2708,7351.0
2023-09-15 12:55:00,34.72,34.73,34.69,34.7,11058.0,32.2708,32.2801,32.2429,32.2522,11058.0
2023-09-15 13:00:00,34.7,34.7,34.66,34.66,5773.0,32.2522,32.2522,32.215,32.215,5773.0
2023-09-15 13:05:00,34.66,34.66,34.58,34.59,15418.0,32.215,32.215,32.1407,32.15,15418.0
2023-09-15 13:10:00,34.58,34.58,34.49,34.5,27423.0,32.1407,32.1407,32.057,32.0663,27423.0
2023-09-15 13:15:00,34.5,34.55,34.49,34.53,18540.0,32.0663,32.1128,32.057,32.0942,18540.0
2023-09-15 13:20:00,34.54,34.54,34.48,34.5,15267.0,32.1035,32.1035,32.0477,32.0663,15267.0
2023-09-15 13:25:00,34.49,34.52,34.48,34.5,13112.0,32.057,32.0849,32.0477,32.0663,13112.0
2023-09-15 13:30:00,34.49,34.51,34.46,34.5,11786.0,32.057,32.0756,32.0291,32.0663,11786.0
2023-09-15 13:35:00,34.5,34.5,34.47,34.48,11658.0,32.0663,32.0663,32.0384,32.0477,11658.0
2023-09-15 13:40:00,34.48,34.52,34.48,34.51,10791.0,32.0477,32.0849,32.0477,32.0756,10791.0
2023-09-15 13:45:00,34.51,34.52,34.49,34.51,12449.0,32.0756,32.0849,32.057,32.0756,12449.0
2023-09-15 13:50:00,34.51,34.54,34.5,34.52,11046.0,32.0756,32.1035,32.0663,32.0849,11046.0
2023-09-15 13:55:00,34.52,34.55,34.51,34.54,8159.0,32.0849,32.1128,32.0756,32.1035,8159.0
2023-09-15 14:00:00,34.54,34.54,34.52,34.52,12164.0,32.1035,32.1035,32.0849,32.0849,12164.0
2023-09-15 14:05:00,34.52,34.55,34.43,34.46,38118.0,32.0849,32.1128,32.0013,32.0291,38118.0
2023-09-15 14:10:00,34.45,34.48,34.41,34.41,11866.0,32.0199,32.0477,31.9827,31.9827,11866.0
2023-09-15 14:15:00,34.41,34.45,34.4,34.43,10945.0,31.9827,32.0199,31.9734,32.0013,10945.0
2023-09-15 14:20:00,34.44,34.51,34.43,34.51,18305.0,32.0106,32.0756,32.0013,32.0756,18305.0
2023-09-15 14:25:00,34.51,34.51,34.48,34.5,9838.0,32.0756,32.0756,32.0477,32.0663,9838.0
2023-09-15 14:30:00,34.5,34.5,34.47,34.48,7456.0,32.0663,32.0663,32.0384,32.0477,7456.0
2023-09-15 14:35:00,34.48,34.5,34.47,34.49,13130.0,32.0477,32.0663,32.0384,32.057,13130.0
2023-09-15 14:40:00,34.49,34.49,34.47,34.48,5478.0,32.057,32.057,32.0384,32.0477,5478.0
2023-09-15 14:45:00,34.48,34.49,34.46,34.47,11415.0,32.0477,32.057,32.0291,32.0384,11415.0
2023-09-15 14:50:00,34.47,34.5,34.46,34.48,13713.0,32.0384,32.0663,32.0291,32.0477,13713.0
2023-09-15 14:55:00,34.48,34.5,34.48,34.48,9645.0,32.0477,32.0663,32.0477,32.0477,9645.0
2023-09-15 15:00:00,34.48,34.49,34.45,34.46,13900.0,32.0477,32.057,32.0199,32.0291,13900.0
2023-09-15 15:05:00,34.47,34.48,34.44,34.45,15687.0,32.0384,32.0477,32.0106,32.0199,15687.0
2023-09-15 15:10:00,34.45,34.47,34.44,34.47,19917.0,32.0199,32.0384,32.0106,32.0384,19917.0
2023-09-15 15:15:00,34.47,34.47,34.42,34.43,23590.0,32.0384,32.0384,31.992,32.0013,23590.0
2023-09-15 15:20:00,34.43,34.43,34.39,34.41,17725.0,32.0013,32.0013,31.9641,31.9827,17725.0
2023-09-15 15:25:00,34.41,34.41,34.39,34.39,13531.0,31.9827,31.9827,31.9641,31.9641,13531.0
2023-09-15 15:30:00,34.39,34.4,34.31,34.31,40567.0,31.9641,31.9734,31.8897,31.8897,40567.0
2023-09-15 15:35:00,34.31,34.32,34.23,34.25,61288.0,31.8897,31.899,31.8154,31.834,61288.0
2023-09-15 15:40:00,34.24,34.27,34.22,34.26,47532.0,31.8247,31.8526,31.8061,31.8433,47532.0
2023-09-15 15:45:00,34.26,34.36,34.24,34.36,74205.0,31.8433,31.9362,31.8247,31.9362,74205.0
2023-09-15 15:50:00,34.36,34.37,34.27,34.3,113803.0,31.9362,31.9455,31.8526,31.8804,113803.0
2023-09-15 15:55:00,34.3,34.31,34.23,34.25,419559.0,31.8804,31.8897,31.8154,31.834,419559.0
2023-09-18 09:30:00,34.32,34.52,34.32,34.51,34758.0,31.899,32.0849,31.899,32.0756,34758.0
2023-09-18 09:35:00,34.52,34.57,34.28,34.35,40279.0,32.0849,32.1314,31.8618,31.9269,40279.0
2023-09-18 09:40:00,34.36,34.38,34.2,34.21,9557.0,31.9362,31.9548,31.7875,31.7968,9557.0
2023-09-18 09:45:00,34.22,34.24,34.14,34.14,9429.0,31.8061,31.8247,31.7317,31.7317,9429.0
2023-09-18 09:50:00,34.1,34.17,34.06,34.14,9789.0,31.6945,31.7596,31.6574,31.7317,9789.0
2023-09-18 09:55:00,34.13,34.23,34.1,34.23,11254.0,31.7224,31.8154,31.6945,31.8154,11254.0
2023-09-18 10:00:00,34.23,34.34,34.21,34.27,40258.0,31.8154,31.9176,31.7968,31.8526,40258.0
2023-09-18 10:05:00,34.25,34.25,34.2,34.22,11139.0,31.834,31.834,31.7875,31.8061,11139.0
2023-09-18 10:10:00,34.23,34.24,34.15,34.16,8959.0,31.8154,31.8247,31.741,31.7503,8959.0
2023-09-18 10:15:00,34.16,34.16,34.05,34.05,11186.0,31.7503,31.7503,31.6481,31.6481,11186.0
2023-09-18 10:20:00,34.05,34.05,33.99,33.99,23639.0,31.6481,31.6481,31.5923,31.5923,23639.0
2023-09-18 10:25:00,34.0,34.12,33.99,34.11,15808.0,31.6016,31.7131,31.5923,31.7038,15808.0
2023-09-18 10:30:00,34.13,34.19,34.12,34.18,31247.0,31.7224,31.7782,31.7131,31.7689,31247.0
2023-09-18 10:35:00,34.17,34.28,34.17,34.26,18239.0,31.7596,31.8618,31.7596,31.8433,18239.0
2023-09-18 10:40:00,34.26,34.26,34.22,34.22,26067.0,31.8433,31.8433,31.8061,31.8061,26067.0
2023-09-18 10:45:00,34.23,34.23,34.19,34.21,11949.0,31.8154,31.8154,31.7782,31.7968,11949.0
2023-09-18 10:50:00,34.2,34.21,34.18,34.2,9630.0,31.7875,31.7968,31.7689,31.7875,9630.0
2023-09-18 10:55:00,34.2,34.2,34.12,34.13,14686.0,31.7875,31.7875,31.7131,31.7224,14686.0
2023-09-18 11:00:00,34.13,34.15,34.1,34.13,11025.0,31.7224,31.741,31.6945,31.7224,11025.0
2023-09-18 11:05:00,34.13,34.13,34.1,34.11,7649.0,31.7224,31.7224,31.6945,31.7038,7649.0
2023-09-18 11:10:00,34.11,34.13,34.03,34.03,16675.0,31.7038,31.7224,31.6295,31.6295,16675.0
2023-09-18 11:15:00,34.03,34.05,34.02,34.04,8664.0,31.6295,31.6481,31.6202,31.6388,8664.0
2023-09-18 11:20:00,34.04,34.08,34.03,34.04,11005.0,31.6388,31.676,31.6295,31.6388,11005.0
2023-09-18 11:25:00,34.04,34.04,34.0,34.04,17706.0,31.6388,31.6388,31.6016,31.6388,17706.0
2023-09-18 11:30:00,34.05,34.05,34.03,34.03,5253.0,31.6481,31.6481,31.6295,31.6295,5253.0
2023-09-18 11:35:00,34.03,34.07,34.01,34.03,21531.0,31.6295,31.6667,31.6109,31.6295,21531.0
2023-09-18 11:40:00,34.04,34.04,34.01,34.02,12319.0,31.6388,31.6388,31.6109,31.6202,12319.0
2023-09-18 11:45:00,34.02,34.04,34.0,34.01,11743.0,31.6202,31.6388,31.6016,31.6109,11743.0
2023-09-18 11:50:00,34.01,34.08,34.0,34.07,20659.0,31.6109,31.676,31.6016,31.6667,20659.0
2023-09-18 11:55:00,34.07,34.07,34.03,34.05,12201.0,31.6667,31.6667,31.6295,31.6481,12201.0
2023-09-18 12:00:00,34.05,34.09,34.05,34.08,10370.0,31.6481,31.6852,31.6481,31.676,10370.0
2023-09-18 12:05:00,34.07,34.08,34.06,34.07,8099.0,31.6667,31.676,31.6574,31.6667,8099.0
2023-09-18 12:10:00,34.08,34.14,34.07,34.13,16041.0,31.676,31.7317,31.6667,31.7224,16041.0
2023-09-18 12:15:00,34.13,34.16,34.12,34.14,6749.0,31.7224,31.7503,31.7131,31.7317,6749.0
2023-09-18 12:20:00,34.15,34.16,34.14,34.15,5849.0,31.741,31.7503,31.7317,31.741,5849.0
2023-09-18 12:25:00,34.15,34.18,34.14,34.15,10760.0,31.741,31.7689,31.7317,31.741,10760.0
2023-09-18 12:30:00,34.15,34.19,34.15,34.18,12210.0,31.741,31.7782,31.741,31.7689,12210.0
2023-09-18 12:35:00,34.18,34.19,34.17,34.18,8577.0,31.7689,31.7782,31.7596,31.7689,8577.0
2023-09-18 12:40:00,34.17,34.21,34.16,34.19,17354.0,31.7596,31.7968,31.7503,31.7782,17354.0
2023-09-18 12:45:00,34.18,34.18,34.15,34.16,10956.0,31.7689,31.7689,31.741,31.7503,10956.0
2023-09-18 12:50:00,34.15,34.16,34.14,34.15,4528.0,31.741,31.7503,31.7317,31.741,4528.0
2023-09-18 12:55:00,34.15,34.16,34.13,34.14,8787.0,31.741,31.7503,31.7224,31.7317,8787.0
2023-09-18 13:00:00,34.14,34.16,34.13,34.15,7752.0,31.7317,31.7503,31.7224,31.741,7752.0
2023-09-18 13:05:00,34.15,34.15,34.1,34.13,13288.0,31.741,31.741,31.6945,31.7224,13288.0
2023-09-18 13:10:00,34.13,34.14,34.1,34.11,6803.0,31.7224,31.7317,31.6945,31.7038,6803.0
2023-09-18 13:15:00,34.1,34.11,34.07,34.09,9074.0,31.6945,31.7038,31.6667,31.6852,9074.0
2023-09-18 13:20:00,34.09,34.09,34.06,34.07,7003.0,31.6852,31.6852,31.6574,31.6667,7003.0
2023-09-18 13:25:00,34.07,34.08,34.05,34.06,11849.0,31.6667,31.676,31.6481,31.6574,11849.0
2023-09-18 13:30:00,34.07,34.09,34.06,34.06,6590.0,31.6667,31.6852,31.6574,31.6574,6590.0
2023-09-18 13:35:00,34.07,34.07,34.05,34.06,8325.0,31.6667,31.6667,31.6481,31.6574,8325.0
2023-09-18 13:40:00,34.05,34.1,34.05,34.09,15228.0,31.6481,31.6945,31.6481,31.6852,15228.0
2023-09-18 13:45:00,34.09,34.09,34.06,34.08,7994.0,31.6852,31.6852,31.6574,31.676,7994.0
2023-09-18 13:50:00,34.08,34.08,34.05,34.05,5886.0,31.676,31.676,31.6481,31.6481,5886.0
2023-09-18 13:55:00,34.05,34.06,34.02,34.03,8165.0,31.6481,31.6574,31.6202,31.6295,8165.0
2023-09-18 14:00:00,34.03,34.03,34.0,34.01,5467.0,31.6295,31.6295,31.6016,31.6109,5467.0
2023-09-18 14:05:00,34.01,34.01,33.96,33.97,10632.0,31.6109,31.6109,31.5644,31.5737,10632.0
2023-09-18 14:10:00,33.97,33.99,33.96,33.97,7880.0,31.5737,31.5923,31.5644,31.5737,7880.0
2023-09-18 14:15:00,33.96,33.98,33.95,33.95,13063.0,31.5644,31.583,31.5551,31.5551,13063.0
2023-09-18 14:20:00,33.95,34.0,33.95,33.99,16712.0,31.5551,31.6016,31.5551,31.5923,16712.0
2023-09-18 14:25:00,33.99,34.0,33.99,34.0,3220.0,31.5923,31.6016,31.5923,31.6016,3220.0
2023-09-18 14:30:00,34.0,34.0,33.96,33.96,19442.0,31.6016,31.6016,31.5644,31.5644,19442.0
2023-09-18 14:35:00,33.96,34.02,33.95,34.01,20175.0,31.5644,31.6202,31.5551,31.6109,20175.0
2023-09-18 14:40:00,34.01,34.01,33.98,34.0,11132.0,31.6109,31.6109,31.583,31.6016,11132.0
2023-09-18 14:45:00,34.0,34.01,33.97,34.01,23418.0,31.6016,31.6109,31.5737,31.6109,23418.0
2023-09-18 14:50:00,34.01,34.01,33.97,33.97,10654.0,31.6109,31.6109,31.5737,31.5737,10654.0
2023-09-18 14:55:00,33.97,34.09,33.97,34.08,62629.0,31.5737,31.6852,31.5737,31.676,62629.0
2023-09-18 15:00:00,34.08,34.11,34.07,34.09,25204.0,31.676,31.7038,31.6667,31.6852,25204.0
2023-09-18 15:05:00,34.09,34.1,34.08,34.09,18851.0,31.6852,31.6945,31.676,31.6852,18851.0
2023-09-18 15:10:00,34.1,34.14,34.09,34.14,18297.0,31.6945,31.7317,31.6852,31.7317,18297.0
2023-09-18 15:15:00,34.14,34.14,34.1,34.12,23422.0,31.7317,31.7317,31.6945,31.7131,23422.0
2023-09-18 15:20:00,34.12,34.12,34.08,34.08,12275.0,31.7131,31.7131,31.676,31.676,12275.0
2023-09-18 15:25:00,34.09,34.1,34.08,34.09,23919.0,31.6852,31.6945,31.676,31.6852,23919.0
2023-09-18 15:30:00,34.09,34.09,34.07,34.07,20135.0,31.6852,31.6852,31.6667,31.6667,20135.0
2023-09-18 15:35:00,34.07,34.08,34.06,34.07,35172.0,31.6667,31.676,31.6574,31.6667,35172.0
2023-09-18 15:40:00,34.07,34.13,34.06,34.13,70212.0,31.6667,31.7224,31.6574,31.7224,70212.0
2023-09-18 15:45:00,34.13,34.18,34.12,34.18,63681.0,31.7224,31.7689,31.7131,31.7689,63681.0
2023-09-18 15:50:00,34.17,34.18,34.13,34.13,117199.0,31.7596,31.7689,31.7224,31.7224,117199.0
2023-09-18 15:55:00,34.14,34.17,34.1,34.16,232997.0,31.7317,31.7596,31.6945,31.7503,232997.0
2023-09-19 09:30:00,34.13,34.27,34.12,34.25,36252.0,31.7224,31.8526,31.7131,31.834,36252.0
2023-09-19 09:35:00,34.25,34.33,34.2,34.32,25500.0,31.834,31.9083,31.7875,31.899,25500.0
2023-09-19 09:40:00,34.31,34.36,34.2,34.23,28582.0,31.8897,31.9362,31.7875,31.8154,28582.0
2023-09-19 09:45:00,34.23,34.42,34.23,34.4,25631.0,31.8154,31.992,31.8154,31.9734,25631.0
2023-09-19 09:50:00,34.4,34.46,34.38,34.43,25442.0,31.9734,32.0291,31.9548,32.0013,25442.0
2023-09-19 09:55:00,34.43,34.43,34.38,34.39,16736.0,32.0013,32.0013,31.9548,31.9641,16736.0
2023-09-19 10:00:00,34.39,34.39,34.33,34.34,29962.0,31.9641,31.9641,31.9083,31.9176,29962.0
2023-09-19 10:05:00,34.34,34.39,34.31,34.39,48850.0,31.9176,31.9641,31.8897,31.9641,48850.0
2023-09-19 10:10:00,34.39,34.42,34.31,34.31,44132.0,31.9641,31.992,31.8897,31.8897,44132.0
2023-09-19 10:15:00,34.31,34.31,34.17,34.18,13125.0,31.8897,31.8897,31.7596,31.7689,13125.0
2023-09-19 10:20:00,34.18,34.19,34.14,34.17,14071.0,31.7689,31.7782,31.7317,31.7596,14071.0
2023-09-19 10:25:00,34.17,34.21,34.17,34.19,9718.0,31.7596,31.7968,31.7596,31.7782,9718.0
2023-09-19 10:30:00,34.2,34.2,34.17,34.17,12096.0,31.7875,31.7875,31.7596,31.7596,12096.0
2023-09-19 10:35:00,34.17,34.19,34.13,34.14,10775.0,31.7596,31.7782,31.7224,31.7317,10775.0
2023-09-19 10:40:00,34.13,34.19,34.12,34.18,10782.0,31.7224,31.7782,31.7131,31.7689,10782.0
2023-09-19 10:45:00,34.17,34.17,34.07,34.09,12973.0,31.7596,31.7596,31.6667,31.6852,12973.0
2023-09-19 10:50:00,34.09,34.11,34.07,34.07,17069.0,31.6852,31.7038,31.6667,31.6667,17069.0
2023-09-19 10:55:00,34.07,34.13,34.06,34.12,17072.0,31.6667,31.7224,31.6574,31.7131,17072.0
2023-09-19 11:00:00,34.13,34.17,34.11,34.12,14774.0,31.7224,31.7596,31.7038,31.7131,14774.0
2023-09-19 11:05:00,34.12,34.13,34.08,34.09,8905.0,31.7131,31.7224,31.676,31.6852,8905.0
2023-09-19 11:10:00,34.08,34.09,34.05,34.06,12366.0,31.676,31.6852,31.6481,31.6574,12366.0
2023-09-19 11:15:00,34.05,34.08,34.03,34.07,12389.0,31.6481,31.676,31.6295,31.6667,12389.0
2023-09-19 11:20:00,34.07,34.07,33.99,34.0,13207.0,31.6667,31.6667,31.5923,31.6016,13207.0
2023-09-19 11:25:00,34.0,34.04,34.0,34.01,11985.0,31.6016,31.6388,31.6016,31.6109,11985.0
2023-09-19 11:30:00,34.01,34.06,34.0,34.02,21601.0,31.6109,31.6574,31.6016,31.6202,21601.0
2023-09-19 11:35:00,34.01,34.02,33.98,33.98,13909.0,31.6109,31.6202,31.583,31.583,13909.0
2023-09-19 11:40:00,33.98,33.99,33.95,33.95,15427.0,31.583,31.5923,31.5551,31.5551,15427.0
2023-09-19 11:45:00,33.95,33.96,33.94,33.95,9437.0,31.5551,31.5644,31.5458,31.5551,9437.0
2023-09-19 11:50:00,33.95,33.96,33.93,33.93,14597.0,31.5551,31.5644,31.5365,31.5365,14597.0
2023-09-19 11:55:00,33.94,33.94,33.87,33.87,10146.0,31.5458,31.5458,31.4808,31.4808,10146.0
2023-09-19 12:00:00,33.87,33.91,33.84,33.91,20672.0,31.4808,31.5179,31.4529,31.5179,20672.0
2023-09-19 12:05:00,33.9,33.91,33.85,33.87,11626.0,31.5087,31.5179,31.4622,31.4808,11626.0
2023-09-19 12:10:00,33.87,33.89,33.84,33.89,18247.0,31.4808,31.4994,31.4529,31.4994,18247.0
2023-09-19 12:15:00,33.89,33.91,33.86,33.87,11679.0,31.4994,31.5179,31.4715,31.4808,11679.0
2023-09-19 12:20:00,33.88,33.88,33.84,33.87,34852.0,31.4901,31.4901,31.4529,31.4808,34852.0
2023-09-19 12:25:00,33.87,33.88,33.86,33.87,6402.0,31.4808,31.4901,31.4715,31.4808,6402.0
2023-09-19 12:30:00,33.86,33.89,33.85,33.86,10979.0,31.4715,31.4994,31.4622,31.4715,10979.0
2023-09-19 12:35:00,33.86,33.86,33.82,33.82,11100.0,31.4715,31.4715,31.4343,31.4343,11100.0
2023-09-19 12:40:00,33.82,33.86,33.82,33.82,22237.0,31.4343,31.4715,31.4343,31.4343,22237.0
2023-09-19 12:45:00,33.83,33.83,33.8,33.83,14863.0,31.4436,31.4436,31.4157,31.4436,14863.0
2023-09-19 12:50:00,33.84,33.84,33.8,33.83,11821.0,31.4529,31.4529,31.4157,31.4436,11821.0
2023-09-19 12:55:00,33.83,33.85,33.82,33.84,17354.0,31.4436,31.4622,31.4343,31.4529,17354.0
2023-09-19 13:00:00,33.83,33.83,33.79,33.8,17374.0,31.4436,31.4436,31.4064,31.4157,17374.0
2023-09-19 13:05:00,33.8,33.83,33.78,33.82,20788.0,31.4157,31.4436,31.3971,31.4343,20788.0
2023-09-19 13:10:00,33.82,33.83,33.8,33.82,13992.0,31.4343,31.4436,31.4157,31.4343,13992.0
2023-09-19 13:15:00,33.82,33.85,33.81,33.84,18155.0,31.4343,31.4622,31.425,31.4529,18155.0
2023-09-19 13:20:00,33.84,33.86,33.83,33.83,11344.0,31.4529,31.4715,31.4436,31.4436,11344.0
2023-09-19 13:25:00,33.83,33.87,33.81,33.87,15495.0,31.4436,31.4808,31.425,31.4808,15495.0
2023-09-19 13:30:00,33.88,33.93,33.87,33.93,11679.0,31.4901,31.5365,31.4808,31.5365,11679.0
2023-09-19 13:35:00,33.94,33.99,33.93,33.99,10414.0,31.5458,31.5923,31.5365,31.5923,10414.0
2023-09-19 13:40:00,33.98,33.99,33.96,33.97,6338.0,31.583,31.5923,31.5644,31.5737,6338.0
2023-09-19 13:45:00,33.96,34.0,33.96,33.99,14102.0,31.5644,31.6016,31.5644,31.5923,14102.0
2023-09-19 13:50:00,33.98,34.0,33.97,34.0,15536.0,31.583,31.6016,31.5737,31.6016,15536.0
2023-09-19 13:55:00,34.0,34.0,33.96,33.98,9469.0,31.6016,31.6016,31.5644,31.583,9469.0
2023-09-19 14:00:00,33.98,34.01,33.98,33.99,10355.0,31.583,31.6109,31.583,31.5923,10355.0
2023-09-19 14:05:00,33.99,34.0,33.97,33.97,14947.0,31.5923,31.6016,31.5737,31.5737,14947.0
2023-09-19 14:10:00,33.97,34.05,33.96,34.05,14916.0,31.5737,31.6481,31.5644,31.6481,14916.0
2023-09-19 14:15:00,34.05,34.05,34.03,34.03,9741.0,31.6481,31.6481,31.6295,31.6295,9741.0
2023-09-19 14:20:00,34.04,34.05,34.03,34.04,16342.0,31.6388,31.6481,31.6295,31.6388,16342.0
2023-09-19 14:25:00,34.04,34.05,34.03,34.04,11461.0,31.6388,31.6481,31.6295,31.6388,11461.0
2023-09-19 14:30:00,34.04,34.06,34.03,34.05,13426.0,31.6388,31.6574,31.6295,31.6481,13426.0
2023-09-19 14:35:00,34.06,34.14,34.05,34.12,16045.0,31.6574,31.7317,31.6481,31.7131,16045.0
2023-09-19 14:40:00,34.13,34.14,34.12,34.13,7987.0,31.7224,31.7317,31.7131,31.7224,7987.0
2023-09-19 14:45:00,34.13,34.15,34.11,34.11,15438.0,31.7224,31.741,31.7038,31.7038,15438.0
2023-09-19 14:50:00,34.11,34.12,34.09,34.11,28086.0,31.7038,31.7131,31.6852,31.7038,28086.0
2023-09-19 14:55:00,34.1,34.11,34.09,34.09,14372.0,31.6945,31.7038,31.6852,31.6852,14372.0
2023-09-19 15:00:00,34.09,34.11,34.08,34.11,16798.0,31.6852,31.7038,31.676,31.7038,16798.0
2023-09-19 15:05:00,34.11,34.12,34.09,34.09,14094.0,31.7038,31.7131,31.6852,31.6852,14094.0
2023-09-19 15:10:00,34.09,34.11,34.09,34.1,8638.0,31.6852,31.7038,31.6852,31.6945,8638.0
2023-09-19 15:15:00,34.11,34.12,34.09,34.09,24310.0,31.7038,31.7131,31.6852,31.6852,24310.0
2023-09-19 15:20:00,34.09,34.1,34.07,34.08,17477.0,31.6852,31.6945,31.6667,31.676,17477.0
2023-09-19 15:25:00,34.08,34.11,34.07,34.1,19017.0,31.676,31.7038,31.6667,31.6945,19017.0
2023-09-19 15:30:00,34.11,34.14,34.09,34.14,26819.0,31.7038,31.7317,31.6852,31.7317,26819.0
2023-09-19 15:35:00,34.14,34.14,34.11,34.14,28055.0,31.7317,31.7317,31.7038,31.7317,28055.0
2023-09-19 15:40:00,34.14,34.18,34.12,34.18,30943.0,31.7317,31.7689,31.7131,31.7689,30943.0
2023-09-19 15:45:00,34.18,34.2,34.09,34.11,91830.0,31.7689,31.7875,31.6852,31.7038,91830.0
2023-09-19 15:50:00,34.1,34.11,34.07,34.08,109817.0,31.6945,31.7038,31.6667,31.676,109817.0
2023-09-19 15:55:00,34.09,34.14,34.06,34.11,226268.0,31.6852,31.7317,31.6574,31.7038,226268.0
2023-09-20 09:30:00,34.27,34.38,34.27,34.35,33366.0,31.8526,31.9548,31.8526,31.9269,33366.0
2023-09-20 09:35:00,34.38,34.38,34.14,34.17,13532.0,31.9548,31.9548,31.7317,31.7596,13532.0
2023-09-20 09:40:00,34.17,34.18,34.1,34.16,18489.0,31.7596,31.7689,31.6945,31.7503,18489.0
2023-09-20 09:45:00,34.17,34.28,34.17,34.28,13754.0,31.7596,31.8618,31.7596,31.8618,13754.0
2023-09-20 09:50:00,34.3,34.3,34.24,34.27,12838.0,31.8804,31.8804,31.8247,31.8526,12838.0
2023-09-20 09:55:00,34.27,34.3,34.22,34.23,10417.0,31.8526,31.8804,31.8061,31.8154,10417.0
2023-09-20 10:00:00,34.23,34.26,34.21,34.23,10050.0,31.8154,31.8433,31.7968,31.8154,10050.0
2023-09-20 10:05:00,34.23,34.23,34.16,34.19,14643.0,31.8154,31.8154,31.7503,31.7782,14643.0
2023-09-20 10:10:00,34.19,34.24,34.18,34.2,18740.0,31.7782,31.8247,31.7689,31.7875,18740.0
2023-09-20 10:15:00,34.2,34.22,34.17,34.18,26986.0,31.7875,31.8061,31.7596,31.7689,26986.0
2023-09-20 10:20:00,34.16,34.23,34.16,34.22,17455.0,31.7503,31.8154,31.7503,31.8061,17455.0
2023-09-20 10:25:00,34.23,34.28,34.21,34.25,8504.0,31.8154,31.8618,31.7968,31.834,8504.0
2023-09-20 10:30:00,34.25,34.29,34.24,34.25,10323.0,31.834,31.8711,31.8247,31.834,10323.0
2023-09-20 10:35:00,34.25,34.26,34.2,34.21,14900.0,31.834,31.8433,31.7875,31.7968,14900.0
2023-09-20 10:40:00,34.21,34.22,34.17,34.18,8239.0,31.7968,31.8061,31.7596,31.7689,8239.0
2023-09-20 10:45:00,34.17,34.23,34.17,34.23,21076.0,31.7596,31.8154,31.7596,31.8154,21076.0
2023-09-20 10:50:00,34.23,34.23,34.12,34.12,18409.0,31.8154,31.8154,31.7131,31.7131,18409.0
2023-09-20 10:55:00,34.13,34.13,34.11,34.13,15109.0,31.7224,31.7224,31.7038,31.7224,15109.0
2023-09-20 11:00:00,34.12,34.16,34.1,34.11,10126.0,31.7131,31.7503,31.6945,31.7038,10126.0
2023-09-20 11:05:00,34.1,34.11,34.08,34.11,15624.0,31.6945,31.7038,31.676,31.7038,15624.0
2023-09-20 11:10:00,34.11,34.14,34.09,34.13,16473.0,31.7038,31.7317,31.6852,31.7224,16473.0
2023-09-20 11:15:00,34.12,34.13,34.08,34.09,16136.0,31.7131,31.7224,31.676,31.6852,16136.0
2023-09-20 11:20:00,34.09,34.09,34.07,34.07,9480.0,31.6852,31.6852,31.6667,31.6667,9480.0
2023-09-20 11:25:00,34.07,34.09,34.01,34.02,15504.0,31.6667,31.6852,31.6109,31.6202,15504.0
2023-09-20 11:30:00,34.01,34.01,33.97,33.98,16721.0,31.6109,31.6109,31.5737,31.583,16721.0
2023-09-20 11:35:00,33.99,34.02,33.96,33.96,29220.0,31.5923,31.6202,31.5644,31.5644,29220.0
2023-09-20 11:40:00,33.95,33.99,33.95,33.97,18715.0,31.5551,31.5923,31.5551,31.5737,18715.0
2023-09-20 11:45:00,33.97,33.98,33.95,33.97,10272.0,31.5737,31.583,31.5551,31.5737,10272.0
2023-09-20 11:50:00,33.97,33.98,33.95,33.98,19455.0,31.5737,31.583,31.5551,31.583,19455.0
2023-09-20 11:55:00,33.97,33.99,33.96,33.97,9095.0,31.5737,31.5923,31.5644,31.5737,9095.0
2023-09-20 12:00:00,33.97,33.98,33.97,33.97,10148.0,31.5737,31.583,31.5737,31.5737,10148.0
2023-09-20 12:05:00,33.97,33.99,33.96,33.98,13265.0,31.5737,31.5923,31.5644,31.583,13265.0
2023-09-20 12:10:00,33.98,34.0,33.97,33.97,18637.0,31.583,31.6016,31.5737,31.5737,18637.0
2023-09-20 12:15:00,33.98,34.02,33.96,34.0,9253.0,31.583,31.6202,31.5644,31.6016,9253.0
2023-09-20 12:20:00,34.0,34.05,33.99,34.03,18733.0,31.6016,31.6481,31.5923,31.6295,18733.0
2023-09-20 12:25:00,34.03,34.12,34.01,34.11,23461.0,31.6295,31.7131,31.6109,31.7038,23461.0
2023-09-20 12:30:00,34.11,34.16,34.11,34.16,10689.0,31.7038,31.7503,31.7038,31.7503,10689.0
2023-09-20 12:35:00,34.16,34.17,34.15,34.16,10475.0,31.7503,31.7596,31.741,31.7503,10475.0
2023-09-20 12:40:00,34.16,34.17,34.14,34.15,7253.0,31.7503,31.7596,31.7317,31.741,7253.0
2023-09-20 12:45:00,34.15,34.16,34.13,34.15,9156.0,31.741,31.7503,31.7224,31.741,9156.0
2023-09-20 12:50:00,34.15,34.16,34.12,34.12,11032.0,31.741,31.7503,31.7131,31.7131,11032.0
2023-09-20 12:55:00,34.11,34.12,34.1,34.12,7246.0,31.7038,31.7131,31.6945,31.7131,7246.0
2023-09-20 13:00:00,34.11,34.12,34.09,34.11,6140.0,31.7038,31.7131,31.6852,31.7038,6140.0
2023-09-20 13:05:00,34.1,34.1,34.06,34.07,5005.0,31.6945,31.6945,31.6574,31.6667,5005.0
2023-09-20 13:10:00,34.06,34.07,34.04,34.05,7167.0,31.6574,31.6667,31.6388,31.6481,7167.0
2023-09-20 13:15:00,34.05,34.07,34.02,34.02,6880.0,31.6481,31.6667,31.6202,31.6202,6880.0
2023-09-20 13:20:00,34.02,34.06,34.01,34.06,8606.0,31.6202,31.6574,31.6109,31.6574,8606.0
2023-09-20 13:25:00,34.05,34.06,34.03,34.04,13570.0,31.6481,31.6574,31.6295,31.6388,13570.0
2023-09-20 13:30:00,34.04,34.04,34.01,34.02,7604.0,31.6388,31.6388,31.6109,31.6202,7604.0
2023-09-20 13:35:00,34.02,34.03,33.97,33.98,7923.0,31.6202,31.6295,31.5737,31.583,7923.0
2023-09-20 13:40:00,33.97,33.98,33.95,33.98,10683.0,31.5737,31.583,31.5551,31.583,10683.0
2023-09-20 13:45:00,33.98,34.0,33.97,34.0,14824.0,31.583,31.6016,31.5737,31.6016,14824.0
2023-09-20 13:50:00,34.0,34.05,34.0,34.02,10025.0,31.6016,31.6481,31.6016,31.6202,10025.0
2023-09-20 13:55:00,34.02,34.06,34.02,34.05,5290.0,31.6202,31.6574,31.6202,31.6481,5290.0
2023-09-20 14:00:00,34.05,34.05,33.88,33.89,14697.0,31.6481,31.6481,31.4901,31.4994,14697.0
2023-09-20 14:05:00,33.89,33.94,33.86,33.9,12097.0,31.4994,31.5458,31.4715,31.5087,12097.0
2023-09-20 14:10:00,33.91,33.93,33.89,33.91,17596.0,31.5179,31.5365,31.4994,31.5179,17596.0
2023-09-20 14:15:00,33.91,33.95,33.9,33.91,14616.0,31.5179,31.5551,31.5087,31.5179,14616.0
2023-09-20 14:20:00,33.91,33.95,33.91,33.94,10537.0,31.5179,31.5551,31.5179,31.5458,10537.0
2023-09-20 14:25:00,33.94,33.95,33.92,33.92,10697.0,31.5458,31.5551,31.5272,31.5272,10697.0
2023-09-20 14:30:00,33.92,33.98,33.9,33.94,21590.0,31.5272,31.583,31.5087,31.5458,21590.0
2023-09-20 14:35:00,33.93,33.97,33.91,33.93,27445.0,31.5365,31.5737,31.5179,31.5365,27445.0
2023-09-20 14:40:00,33.92,33.95,33.87,33.91,26693.0,31.5272,31.5551,31.4808,31.5179,26693.0
2023-09-20 14:45:00,33.91,33.91,33.86,33.86,24015.0,31.5179,31.5179,31.4715,31.4715,24015.0
2023-09-20 14:50:00,33.86,33.88,33.82,33.85,23075.0,31.4715,31.4901,31.4343,31.4622,23075.0
2023-09-20 14:55:00,33.86,33.87,33.81,33.82,18215.0,31.4715,31.4808,31.425,31.4343,18215.0
2023-09-20 15:00:00,33.82,33.87,33.81,33.84,22697.0,31.4343,31.4808,31.425,31.4529,22697.0
2023-09-20 15:05:00,33.84,33.84,33.76,33.77,20642.0,31.4529,31.4529,31.3785,31.3878,20642.0
2023-09-20 15:10:00,33.77,33.8,33.77,33.79,15724.0,31.3878,31.4157,31.3878,31.4064,15724.0
2023-09-20 15:15:00,33.79,33.82,33.75,33.78,21607.0,31.4064,31.4343,31.3692,31.3971,21607.0
2023-09-20 15:20:00,33.79,33.8,33.76,33.79,18310.0,31.4064,31.4157,31.3785,31.4064,18310.0
2023-09-20 15:25:00,33.79,33.81,33.78,33.79,18255.0,31.4064,31.425,31.3971,31.4064,18255.0
2023-09-20 15:30:00,33.8,33.82,33.73,33.73,27091.0,31.4157,31.4343,31.3506,31.3506,27091.0
2023-09-20 15:35:00,33.73,33.75,33.71,33.73,24694.0,31.3506,31.3692,31.3321,31.3506,24694.0
2023-09-20 15:40:00,33.73,33.76,33.69,33.76,26344.0,31.3506,31.3785,31.3135,31.3785,26344.0
2023-09-20 15:45:00,33.75,33.76,33.71,33.75,56719.0,31.3692,31.3785,31.3321,31.3692,56719.0
2023-09-20 15:50:00,33.75,33.76,33.71,33.73,75420.0,31.3692,31.3785,31.3321,31.3506,75420.0
2023-09-20 15:55:00,33.73,33.74,33.71,33.73,135811.0,31.3506,31.3599,31.3321,31.3506,135811.0
2023-09-21 09:30:00,34.36,34.95,34.36,34.78,158180.0,31.9362,32.4846,31.9362,32.3266,158180.0
2023-09-21 09:35:00,34.73,34.88,34.63,34.72,84942.0,32.2801,32.4195,32.1872,32.2708,84942.0
2023-09-21 09:40:00,34.72,34.78,34.52,34.66,96594.0,32.2708,32.3266,32.0849,32.215,96594.0
2023-09-21 09:45:00,34.66,34.83,34.65,34.81,69471.0,32.215,32.373,32.2057,32.3545,69471.0
2023-09-21 09:50:00,34.8,34.81,34.65,34.73,52807.0,32.3452,32.3545,32.2057,32.2801,52807.0
2023-09-21 09:55:00,34.73,34.74,34.53,34.54,59503.0,32.2801,32.2894,32.0942,32.1035,59503.0
2023-09-21 10:00:00,34.54,34.67,34.54,34.6,75238.0,32.1035,32.2243,32.1035,32.1593,75238.0
2023-09-21 10:05:00,34.6,34.62,34.55,34.62,46675.0,32.1593,32.1779,32.1128,32.1779,46675.0
2023-09-21 10:10:00,34.62,34.65,34.57,34.59,55131.0,32.1779,32.2057,32.1314,32.15,55131.0
2023-09-21 10:15:00,34.58,34.68,34.58,34.65,41152.0,32.1407,32.2336,32.1407,32.2057,41152.0
2023-09-21 10:20:00,34.64,34.69,34.58,34.59,68321.0,32.1965,32.2429,32.1407,32.15,68321.0
2023-09-21 10:25:00,34.59,34.64,34.54,34.59,63286.0,32.15,32.1965,32.1035,32.15,63286.0
2023-09-21 10:30:00,34.6,34.62,34.55,34.61,67605.0,32.1593,32.1779,32.1128,32.1686,67605.0
2023-09-21 10:35:00,34.63,34.66,34.59,34.65,26565.0,32.1872,32.215,32.15,32.2057,26565.0
2023-09-21 10:40:00,34.65,34.7,34.61,34.62,34829.0,32.2057,32.2522,32.1686,32.1779,34829.0
2023-09-21 10:45:00,34.61,34.61,34.58,34.59,40402.0,32.1686,32.1686,32.1407,32.15,40402.0
2023-09-21 10:50:00,34.59,34.6,34.5,34.5,40194.0,32.15,32.1593,32.0663,32.0663,40194.0
2023-09-21 10:55:00,34.5,34.51,34.47,34.48,43365.0,32.0663,32.0756,32.0384,32.0477,43365.0
2023-09-21 11:00:00,34.49,34.49,34.41,34.45,29825.0,32.057,32.057,31.9827,32.0199,29825.0
2023-09-21 11:05:00,34.47,34.55,34.46,34.53,40135.0,32.0384,32.1128,32.0291,32.0942,40135.0
2023-09-21 11:10:00,34.52,34.6,34.52,34.59,38699.0,32.0849,32.1593,32.0849,32.15,38699.0
2023-09-21 11:15:00,34.59,34.63,34.58,34.61,39117.0,32.15,32.1872,32.1407,32.1686,39117.0
2023-09-21 11:20:00,34.62,34.72,34.61,34.71,52912.0,32.1779,32.2708,32.1686,32.2615,52912.0
2023-09-21 11:25:00,34.7,34.72,34.65,34.68,26479.0,32.2522,32.2708,32.2057,32.2336,26479.0
2023-09-21 11:30:00,34.68,34.75,34.67,34.72,24041.0,32.2336,32.2987,32.2243,32.2708,24041.0
2023-09-21 11:35:00,34.7,34.74,34.68,34.69,75970.0,32.2522,32.2894,32.2336,32.2429,75970.0
2023-09-21 11:40:00,34.68,34.69,34.57,34.58,27106.0,32.2336,32.2429,32.1314,32.1407,27106.0
2023-09-21 11:45:00,34.57,34.64,34.55,34.64,33340.0,32.1314,32.1965,32.1128,32.1965,33340.0
2023-09-21 11:50:00,34.63,34.65,34.57,34.58,21774.0,32.1872,32.2057,32.1314,32.1407,21774.0
2023-09-21 11:55:00,34.58,34.59,34.53,34.55,20787.0,32.1407,32.15,32.0942,32.1128,20787.0
2023-09-21 12:00:00,34.54,34.55,34.52,34.53,16473.0,32.1035,32.1128,32.0849,32.0942,16473.0
2023-09-21 12:05:00,34.53,34.54,34.48,34.48,19253.0,32.0942,32.1035,32.0477,32.0477,19253.0
2023-09-21 12:10:00,34.48,34.48,34.38,34.4,32364.0,32.0477,32.0477,31.9548,31.9734,32364.0
2023-09-21 12:15:00,34.41,34.45,34.39,34.43,43636.0,31.9827,32.0199,31.9641,32.0013,43636.0
2023-09-21 12:20:00,34.44,34.48,34.42,34.47,24020.0,32.0106,32.0477,31.992,32.0384,24020.0
2023-09-21 12:25:00,34.47,34.48,34.44,34.45,23031.0,32.0384,32.0477,32.0106,32.0199,23031.0
2023-09-21 12:30:00,34.45,34.49,34.43,34.49,19438.0,32.0199,32.057,32.0013,32.057,19438.0
2023-09-21 12:35:00,34.48,34.5,34.43,34.48,30723.0,32.0477,32.0663,32.0013,32.0477,30723.0
2023-09-21 12:40:00,34.49,34.5,34.46,34.47,20889.0,32.057,32.0663,32.0291,32.0384,20889.0
2023-09-21 12:45:00,34.47,34.55,34.47,34.55,39510.0,32.0384,32.1128,32.0384,32.1128,39510.0
2023-09-21 12:50:00,34.56,34.56,34.46,34.46,23426.0,32.1221,32.1221,32.0291,32.0291,23426.0
2023-09-21 12:55:00,34.46,34.46,34.43,34.45,31252.0,32.0291,32.0291,32.0013,32.0199,31252.0
2023-09-21 13:00:00,34.45,34.46,34.42,34.44,13853.0,32.0199,32.0291,31.992,32.0106,13853.0
2023-09-21 13:05:00,34.44,34.45,34.42,34.43,17840.0,32.0106,32.0199,31.992,32.0013,17840.0
2023-09-21 13:10:00,34.42,34.43,34.4,34.43,20227.0,31.992,32.0013,31.9734,32.0013,20227.0
2023-09-21 13:15:00,34.43,34.46,34.42,34.46,24507.0,32.0013,32.0291,31.992,32.0291,24507.0
2023-09-21 13:20:00,34.45,34.48,34.42,34.48,22654.0,32.0199,32.0477,31.992,32.0477,22654.0
2023-09-21 13:25:00,34.47,34.48,34.45,34.46,17371.0,32.0384,32.0477,32.0199,32.0291,17371.0
2023-09-21 13:30:00,34.45,34.48,34.42,34.42,23036.0,32.0199,32.0477,31.992,31.992,23036.0
2023-09-21 13:35:00,34.42,34.43,34.35,34.36,19395.0,31.992,32.0013,31.9269,31.9362,19395.0
2023-09-21 13:40:00,34.36,34.37,34.32,34.34,13563.0,31.9362,31.9455,31.899,31.9176,13563.0
2023-09-21 13:45:00,34.33,34.35,34.32,34.32,10685.0,31.9083,31.9269,31.899,31.899,10685.0
2023-09-21 13:50:00,34.32,34.32,34.26,34.26,37613.0,31.899,31.899,31.8433,31.8433,37613.0
2023-09-21 13:55:00,34.26,34.29,34.23,34.28,15472.0,31.8433,31.8711,31.8154,31.8618,15472.0
2023-09-21 14:00:00,34.29,34.29,34.2,34.21,21675.0,31.8711,31.8711,31.7875,31.7968,21675.0
2023-09-21 14:05:00,34.2,34.21,34.18,34.19,10703.0,31.7875,31.7968,31.7689,31.7782,10703.0
2023-09-21 14:10:00,34.19,34.22,34.19,34.2,24606.0,31.7782,31.8061,31.7782,31.7875,24606.0
2023-09-21 14:15:00,34.19,34.25,34.16,34.23,26618.0,31.7782,31.834,31.7503,31.8154,26618.0
2023-09-21 14:20:00,34.23,34.26,34.22,34.26,22761.0,31.8154,31.8433,31.8061,31.8433,22761.0
2023-09-21 14:25:00,34.26,34.26,34.2,34.21,11340.0,31.8433,31.8433,31.7875,31.7968,11340.0
2023-09-21 14:30:00,34.2,34.21,34.18,34.18,11610.0,31.7875,31.7968,31.7689,31.7689,11610.0
2023-09-21 14:35:00,34.18,34.2,34.18,34.19,16135.0,31.7689,31.7875,31.7689,31.7782,16135.0
2023-09-21 14:40:00,34.2,34.21,34.17,34.2,13824.0,31.7875,31.7968,31.7596,31.7875,13824.0
2023-09-21 14:45:00,34.2,34.2,34.14,34.14,13829.0,31.7875,31.7875,31.7317,31.7317,13829.0
2023-09-21 14:50:00,34.15,34.15,34.11,34.13,14339.0,31.741,31.741,31.7038,31.7224,14339.0
2023-09-21 14:55:00,34.13,34.13,34.08,34.09,18088.0,31.7224,31.7224,31.676,31.6852,18088.0
2023-09-21 15:00:00,34.09,34.12,34.08,34.1,21874.0,31.6852,31.7131,31.676,31.6945,21874.0
2023-09-21 15:05:00,34.1,34.11,34.08,34.1,21145.0,31.6945,31.7038,31.676,31.6945,21145.0
2023-09-21 15:10:00,34.09,34.12,34.09,34.11,26966.0,31.6852,31.7131,31.6852,31.7038,26966.0
2023-09-21 15:15:00,34.11,34.11,34.09,34.1,26436.0,31.7038,31.7038,31.6852,31.6945,26436.0
2023-09-21 15:20:00,34.09,34.1,34.04,34.08,25510.0,31.6852,31.6945,31.6388,31.676,25510.0
2023-09-21 15:25:00,34.07,34.1,34.07,34.09,21982.0,31.6667,31.6945,31.6667,31.6852,21982.0
2023-09-21 15:30:00,34.08,34.14,34.06,34.12,34642.0,31.676,31.7317,31.6574,31.7131,34642.0
2023-09-21 15:35:00,34.11,34.15,34.1,34.12,30478.0,31.7038,31.741,31.6945,31.7131,30478.0
2023-09-21 15:40:00,34.12,34.16,34.08,34.16,38355.0,31.7131,31.7503,31.676,31.7503,38355.0
2023-09-21 15:45:00,34.15,34.16,34.09,34.11,75339.0,31.741,31.7503,31.6852,31.7038,75339.0
2023-09-21 15:50:00,34.1,34.1,34.04,34.06,96699.0,31.6945,31.6945,31.6388,31.6574,96699.0
2023-09-21 15:55:00,34.07,34.13,34.06,34.13,344648.0,31.6667,31.7224,31.6574,31.7224,344648.0
2023-09-22 09:30:00,34.3,34.69,34.16,34.48,55107.0,31.8804,32.2429,31.7503,32.0477,55107.0
2023-09-22 09:35:00,34.51,34.55,34.42,34.46,20224.0,32.0756,32.1128,31.992,32.0291,20224.0
2023-09-22 09:40:00,34.45,34.46,34.37,34.41,22928.0,32.0199,32.0291,31.9455,31.9827,22928.0
2023-09-22 09:45:00,34.41,34.46,34.35,34.45,34867.0,31.9827,32.0291,31.9269,32.0199,34867.0
2023-09-22 09:50:00,34.45,34.51,34.43,34.51,25451.0,32.0199,32.0756,32.0013,32.0756,25451.0
2023-09-22 09:55:00,34.54,34.59,34.48,34.57,38603.0,32.1035,32.15,32.0477,32.1314,38603.0
2023-09-22 10:00:00,34.57,34.78,34.56,34.78,34491.0,32.1314,32.3266,32.1221,32.3266,34491.0
2023-09-22 10:05:00,34.79,34.94,34.77,34.94,29858.0,32.3359,32.4753,32.3173,32.4753,29858.0
2023-09-22 10:10:00,34.94,34.96,34.83,34.86,44079.0,32.4753,32.4939,32.373,32.4009,44079.0
2023-09-22 10:15:00,34.86,34.87,34.72,34.73,37737.0,32.4009,32.4102,32.2708,32.2801,37737.0
2023-09-22 10:20:00,34.74,34.77,34.68,34.76,40500.0,32.2894,32.3173,32.2336,32.308,40500.0
2023-09-22 10:25:00,34.75,34.8,34.73,34.77,18769.0,32.2987,32.3452,32.2801,32.3173,18769.0
2023-09-22 10:30:00,34.76,34.76,34.65,34.66,23491.0,32.308,32.308,32.2057,32.215,23491.0
2023-09-22 10:35:00,34.67,34.69,34.64,34.65,21361.0,32.2243,32.2429,32.1965,32.2057,21361.0
2023-09-22 10:40:00,34.64,34.68,34.58,34.59,21615.0,32.1965,32.2336,32.1407,32.15,21615.0
2023-09-22 10:45:00,34.59,34.62,34.59,34.6,16947.0,32.15,32.1779,32.15,32.1593,16947.0
2023-09-22 10:50:00,34.6,34.6,34.55,34.57,10968.0,32.1593,32.1593,32.1128,32.1314,10968.0
2023-09-22 10:55:00,34.58,34.63,34.57,34.58,19625.0,32.1407,32.1872,32.1314,32.1407,19625.0
2023-09-22 11:00:00,34.59,34.62,34.54,34.6,27264.0,32.15,32.1779,32.1035,32.1593,27264.0
2023-09-22 11:05:00,34.59,34.6,34.5,34.5,15906.0,32.15,32.1593,32.0663,32.0663,15906.0
2023-09-22 11:10:00,34.49,34.49,34.44,34.47,27049.0,32.057,32.057,32.0106,32.0384,27049.0
2023-09-22 11:15:00,34.48,34.53,34.48,34.51,20725.0,32.0477,32.0942,32.0477,32.0756,20725.0
2023-09-22 11:20:00,34.52,34.54,34.49,34.52,16259.0,32.0849,32.1035,32.057,32.0849,16259.0
2023-09-22 11:25:00,34.51,34.52,34.46,34.48,21439.0,32.0756,32.0849,32.0291,32.0477,21439.0
2023-09-22 11:30:00,34.48,34.51,34.47,34.51,14819.0,32.0477,32.0756,32.0384,32.0756,14819.0
2023-09-22 11:35:00,34.51,34.51,34.47,34.47,14622.0,32.0756,32.0756,32.0384,32.0384,14622.0
2023-09-22 11:40:00,34.47,34.47,34.4,34.45,22148.0,32.0384,32.0384,31.9734,32.0199,22148.0
2023-09-22 11:45:00,34.45,34.45,34.38,34.39,13510.0,32.0199,32.0199,31.9548,31.9641,13510.0
2023-09-22 11:50:00,34.4,34.4,34.31,34.31,12509.0,31.9734,31.9734,31.8897,31.8897,12509.0
2023-09-22 11:55:00,34.3,34.31,34.27,34.29,18911.0,31.8804,31.8897,31.8526,31.8711,18911.0
2023-09-22 12:00:00,34.28,34.29,34.25,34.25,8500.0,31.8618,31.8711,31.834,31.834,8500.0
2023-09-22 12:05:00,34.25,34.28,34.24,34.24,17952.0,31.834,31.8618,31.8247,31.8247,17952.0
2023-09-22 12:10:00,34.25,34.29,34.23,34.28,18259.0,31.834,31.8711,31.8154,31.8618,18259.0
2023-09-22 12:15:00,34.29,34.34,34.28,34.33,12162.0,31.8711,31.9176,31.8618,31.9083,12162.0
2023-09-22 12:20:00,34.33,34.33,34.28,34.32,9459.0,31.9083,31.9083,31.8618,31.899,9459.0
2023-09-22 12:25:00,34.31,34.31,34.27,34.27,11556.0,31.8897,31.8897,31.8526,31.8526,11556.0
2023-09-22 12:30:00,34.28,34.32,34.28,34.32,10153.0,31.8618,31.899,31.8618,31.899,10153.0
2023-09-22 12:35:00,34.32,34.36,34.32,34.36,11479.0,31.899,31.9362,31.899,31.9362,11479.0
2023-09-22 12:40:00,34.35,34.36,34.32,34.32,13286.0,31.9269,31.9362,31.899,31.899,13286.0
2023-09-22 12:45:00,34.32,34.34,34.31,34.33,11563.0,31.899,31.9176,31.8897,31.9083,11563.0
2023-09-22 12:50:00,34.33,34.33,34.3,34.31,7184.0,31.9083,31.9083,31.8804,31.8897,7184.0
2023-09-22 12:55:00,34.32,34.37,34.32,34.37,13818.0,31.899,31.9455,31.899,31.9455,13818.0
2023-09-22 13:00:00,34.37,34.38,34.35,34.36,8392.0,31.9455,31.9548,31.9269,31.9362,8392.0
2023-09-22 13:05:00,34.35,34.37,34.33,34.33,9647.0,31.9269,31.9455,31.9083,31.9083,9647.0
2023-09-22 13:10:00,34.33,34.34,34.3,34.32,13840.0,31.9083,31.9176,31.8804,31.899,13840.0
2023-09-22 13:15:00,34.31,34.36,34.31,34.35,10512.0,31.8897,31.9362,31.8897,31.9269,10512.0
2023-09-22 13:20:00,34.36,34.37,34.32,34.33,10870.0,31.9362,31.9455,31.899,31.9083,10870.0
2023-09-22 13:25:00,34.33,34.33,34.3,34.31,10684.0,31.9083,31.9083,31.8804,31.8897,10684.0
2023-09-22 13:30:00,34.31,34.31,34.28,34.3,10950.0,31.8897,31.8897,31.8618,31.8804,10950.0
2023-09-22 13:35:00,34.3,34.32,34.26,34.27,14707.0,31.8804,31.899,31.8433,31.8526,14707.0
2023-09-22 13:40:00,34.27,34.28,34.24,34.26,11411.0,31.8526,31.8618,31.8247,31.8433,11411.0
2023-09-22 13:45:00,34.26,34.27,34.24,34.24,14428.0,31.8433,31.8526,31.8247,31.8247,14428.0
2023-09-22 13:50:00,34.25,34.33,34.24,34.33,15440.0,31.834,31.9083,31.8247,31.9083,15440.0
2023-09-22 13:55:00,34.33,34.33,34.27,34.3,14926.0,31.9083,31.9083,31.8526,31.8804,14926.0
2023-09-22 14:00:00,34.29,34.3,34.24,34.26,10178.0,31.8711,31.8804,31.8247,31.8433,10178.0
2023-09-22 14:05:00,34.26,34.27,34.24,34.27,12303.0,31.8433,31.8526,31.8247,31.8526,12303.0
2023-09-22 14:10:00,34.27,34.29,34.25,34.29,10364.0,31.8526,31.8711,31.834,31.8711,10364.0
2023-09-22 14:15:00,34.29,34.31,34.28,34.29,15145.0,31.8711,31.8897,31.8618,31.8711,15145.0
2023-09-22 14:20:00,34.28,34.29,34.25,34.26,11998.0,31.8618,31.8711,31.834,31.8433,11998.0
2023-09-22 14:25:00,34.27,34.28,34.24,34.26,15856.0,31.8526,31.8618,31.8247,31.8433,15856.0
2023-09-22 14:30:00,34.25,34.27,34.19,34.2,27116.0,31.834,31.8526,31.7782,31.7875,27116.0
2023-09-22 14:35:00,34.2,34.21,34.17,34.2,14107.0,31.7875,31.7968,31.7596,31.7875,14107.0
2023-09-22 14:40:00,34.19,34.2,34.12,34.12,22884.0,31.7782,31.7875,31.7131,31.7131,22884.0
2023-09-22 14:45:00,34.12,34.12,34.09,34.09,13896.0,31.7131,31.7131,31.6852,31.6852,13896.0
2023-09-22 14:50:00,34.1,34.16,34.1,34.16,22069.0,31.6945,31.7503,31.6945,31.7503,22069.0
2023-09-22 14:55:00,34.15,34.16,34.13,34.14,14433.0,31.741,31.7503,31.7224,31.7317,14433.0
2023-09-22 15:00:00,34.13,34.22,34.12,34.18,30286.0,31.7224,31.8061,31.7131,31.7689,30286.0
2023-09-22 15:05:00,34.17,34.22,34.16,34.22,17937.0,31.7596,31.8061,31.7503,31.8061,17937.0
2023-09-22 15:10:00,34.22,34.26,34.2,34.24,19858.0,31.8061,31.8433,31.7875,31.8247,19858.0
2023-09-22 15:15:00,34.25,34.26,34.23,34.23,18059.0,31.834,31.8433,31.8154,31.8154,18059.0
2023-09-22 15:20:00,34.24,34.28,34.21,34.27,21605.0,31.8247,31.8618,31.7968,31.8526,21605.0
2023-09-22 15:25:00,34.27,34.28,34.23,34.23,18349.0,31.8526,31.8618,31.8154,31.8154,18349.0
2023-09-22 15:30:00,34.23,34.24,34.17,34.2,33642.0,31.8154,31.8247,31.7596,31.7875,33642.0
2023-09-22 15:35:00,34.19,34.21,34.15,34.16,35987.0,31.7782,31.7968,31.741,31.7503,35987.0
2023-09-22 15:40:00,34.16,34.16,34.1,34.1,38052.0,31.7503,31.7503,31.6945,31.6945,38052.0
2023-09-22 15:45:00,34.1,34.12,34.02,34.05,88506.0,31.6945,31.7131,31.6202,31.6481,88506.0
2023-09-22 15:50:00,34.04,34.07,34.02,34.04,119692.0,31.6388,31.6667,31.6202,31.6388,119692.0
2023-09-22 15:55:00,34.04,34.09,34.03,34.08,292452.0,31.6388,31.6852,31.6295,31.676,292452.0
2023-09-25 09:30:00,33.89,34.21,33.85,34.17,83467.0,31.4994,31.7968,31.4622,31.7596,83467.0
2023-09-25 09:35:00,34.16,34.33,34.12,34.14,24051.0,31.7503,31.9083,31.7131,31.7317,24051.0
2023-09-25 09:40:00,34.15,34.24,34.13,34.22,20472.0,31.741,31.8247,31.7224,31.8061,20472.0
2023-09-25 09:45:00,34.2,34.27,34.18,34.25,14227.0,31.7875,31.8526,31.7689,31.834,14227.0
2023-09-25 09:50:00,34.25,34.37,34.21,34.33,18702.0,31.834,31.9455,31.7968,31.9083,18702.0
2023-09-25 09:55:00,34.32,34.36,34.26,34.36,23033.0,31.899,31.9362,31.8433,31.9362,23033.0
2023-09-25 10:00:00,34.36,34.36,34.3,34.32,8951.0,31.9362,31.9362,31.8804,31.899,8951.0
2023-09-25 10:05:00,34.31,34.43,34.29,34.43,60111.0,31.8897,32.0013,31.8711,32.0013,60111.0
2023-09-25 10:10:00,34.43,34.46,34.42,34.43,14476.0,32.0013,32.0291,31.992,32.0013,14476.0
2023-09-25 10:15:00,34.43,34.44,34.4,34.41,13408.0,32.0013,32.0106,31.9734,31.9827,13408.0
2023-09-25 10:20:00,34.41,34.46,34.37,34.45,20710.0,31.9827,32.0291,31.9455,32.0199,20710.0
2023-09-25 10:25:00,34.45,34.45,34.39,34.44,8421.0,32.0199,32.0199,31.9641,32.0106,8421.0
2023-09-25 10:30:00,34.44,34.5,34.42,34.49,27972.0,32.0106,32.0663,31.992,32.057,27972.0
2023-09-25 10:35:00,34.48,34.52,34.46,34.52,24572.0,32.0477,32.0849,32.0291,32.0849,24572.0
2023-09-25 10:40:00,34.51,34.51,34.39,34.4,20493.0,32.0756,32.0756,31.9641,31.9734,20493.0
2023-09-25 10:45:00,34.4,34.42,34.38,34.41,6374.0,31.9734,31.992,31.9548,31.9827,6374.0
2023-09-25 10:50:00,34.4,34.41,34.37,34.4,12138.0,31.9734,31.9827,31.9455,31.9734,12138.0
2023-09-25 10:55:00,34.4,34.41,34.37,34.4,15187.0,31.9734,31.9827,31.9455,31.9734,15187.0
2023-09-25 11:00:00,34.4,34.46,34.37,34.45,21020.0,31.9734,32.0291,31.9455,32.0199,21020.0
2023-09-25 11:05:00,34.45,34.5,34.44,34.48,7745.0,32.0199,32.0663,32.0106,32.0477,7745.0
2023-09-25 11:10:00,34.5,34.51,34.47,34.5,11096.0,32.0663,32.0756,32.0384,32.0663,11096.0
2023-09-25 11:15:00,34.5,34.58,34.48,34.58,19320.0,32.0663,32.1407,32.0477,32.1407,19320.0
2023-09-25 11:20:00,34.59,34.62,34.56,34.62,7727.0,32.15,32.1779,32.1221,32.1779,7727.0
2023-09-25 11:25:00,34.61,34.61,34.51,34.52,13846.0,32.1686,32.1686,32.0756,32.0849,13846.0
2023-09-25 11:30:00,34.51,34.54,34.48,34.52,30021.0,32.0756,32.1035,32.0477,32.0849,30021.0
2023-09-25 11:35:00,34.52,34.53,34.49,34.51,15059.0,32.0849,32.0942,32.057,32.0756,15059.0
2023-09-25 11:40:00,34.51,34.58,34.51,34.57,15911.0,32.0756,32.1407,32.0756,32.1314,15911.0
2023-09-25 11:45:00,34.57,34.58,34.53,34.55,11578.0,32.1314,32.1407,32.0942,32.1128,11578.0
2023-09-25 11:50:00,34.55,34.57,34.54,34.54,8834.0,32.1128,32.1314,32.1035,32.1035,8834.0
2023-09-25 11:55:00,34.55,34.57,34.52,34.57,10444.0,32.1128,32.1314,32.0849,32.1314,10444.0
2023-09-25 12:00:00,34.56,34.57,34.55,34.56,11850.0,32.1221,32.1314,32.1128,32.1221,11850.0
2023-09-25 12:05:00,34.56,34.61,34.56,34.59,10811.0,32.1221,32.1686,32.1221,32.15,10811.0
2023-09-25 12:10:00,34.59,34.61,34.57,34.59,6711.0,32.15,32.1686,32.1314,32.15,6711.0
2023-09-25 12:15:00,34.59,34.61,34.57,34.57,7248.0,32.15,32.1686,32.1314,32.1314,7248.0
2023-09-25 12:20:00,34.58,34.65,34.57,34.64,35856.0,32.1407,32.2057,32.1314,32.1965,35856.0
2023-09-25 12:25:00,34.64,34.71,34.61,34.71,53827.0,32.1965,32.2615,32.1686,32.2615,53827.0
2023-09-25 12:30:00,34.7,34.77,34.7,34.76,35531.0,32.2522,32.3173,32.2522,32.308,35531.0
2023-09-25 12:35:00,34.76,34.77,34.72,34.72,5668.0,32.308,32.3173,32.2708,32.2708,5668.0
2023-09-25 12:40:00,34.73,34.73,34.71,34.72,4623.0,32.2801,32.2801,32.2615,32.2708,4623.0
2023-09-25 12:45:00,34.73,34.74,34.71,34.74,7271.0,32.2801,32.2894,32.2615,32.2894,7271.0
2023-09-25 12:50:00,34.74,34.77,34.73,34.77,7513.0,32.2894,32.3173,32.2801,32.3173,7513.0
2023-09-25 12:55:00,34.77,34.8,34.76,34.8,7373.0,32.3173,32.3452,32.308,32.3452,7373.0
2023-09-25 13:00:00,34.8,34.87,34.79,34.87,26381.0,32.3452,32.4102,32.3359,32.4102,26381.0
2023-09-25 13:05:00,34.87,34.95,34.86,34.95,38254.0,32.4102,32.4846,32.4009,32.4846,38254.0
2023-09-25 13:10:00,34.95,34.95,34.91,34.93,14363.0,32.4846,32.4846,32.4474,32.466,14363.0
2023-09-25 13:15:00,34.93,34.95,34.91,34.95,21563.0,32.466,32.4846,32.4474,32.4846,21563.0
2023-09-25 13:20:00,34.95,35.01,34.94,34.96,43241.0,32.4846,32.5403,32.4753,32.4939,43241.0
2023-09-25 13:25:00,34.97,34.97,34.9,34.91,33087.0,32.5032,32.5032,32.4381,32.4474,33087.0
2023-09-25 13:30:00,34.9,34.92,34.88,34.92,15468.0,32.4381,32.4567,32.4195,32.4567,15468.0
2023-09-25 13:35:00,34.92,34.95,34.91,34.94,13678.0,32.4567,32.4846,32.4474,32.4753,13678.0
2023-09-25 13:40:00,34.93,34.96,34.92,34.95,15661.0,32.466,32.4939,32.4567,32.4846,15661.0
2023-09-25 13:45:00,34.95,35.0,34.95,34.96,40468.0,32.4846,32.5311,32.4846,32.4939,40468.0
2023-09-25 13:50:00,34.96,34.99,34.93,34.99,20643.0,32.4939,32.5218,32.466,32.5218,20643.0
2023-09-25 13:55:00,34.99,35.07,34.98,35.01,47482.0,32.5218,32.5961,32.5125,32.5403,47482.0
2023-09-25 14:00:00,35.01,35.02,34.96,34.98,14873.0,32.5403,32.5496,32.4939,32.5125,14873.0
2023-09-25 14:05:00,34.98,35.0,34.95,35.0,18011.0,32.5125,32.5311,32.4846,32.5311,18011.0
2023-09-25 14:10:00,35.0,35.0,34.91,34.91,15533.0,32.5311,32.5311,32.4474,32.4474,15533.0
2023-09-25 14:15:00,34.92,34.94,34.89,34.93,15873.0,32.4567,32.4753,32.4288,32.466,15873.0
2023-09-25 14:20:00,34.92,34.93,34.91,34.91,22956.0,32.4567,32.466,32.4474,32.4474,22956.0
2023-09-25 14:25:00,34.92,34.97,34.91,34.94,24499.0,32.4567,32.5032,32.4474,32.4753,24499.0
2023-09-25 14:30:00,34.94,34.95,34.92,34.95,14079.0,32.4753,32.4846,32.4567,32.4846,14079.0
2023-09-25 14:35:00,34.95,35.0,34.93,34.99,21631.0,32.4846,32.5311,32.466,32.5218,21631.0
2023-09-25 14:40:00,34.99,34.99,34.96,34.98,13603.0,32.5218,32.5218,32.4939,32.5125,13603.0
2023-09-25 14:45:00,34.98,35.01,34.97,34.99,22941.0,32.5125,32.5403,32.5032,32.5218,22941.0
2023-09-25 14:50:00,35.0,35.0,34.97,35.0,20581.0,32.5311,32.5311,32.5032,32.5311,20581.0
2023-09-25 14:55:00,35.0,35.0,34.94,34.95,27933.0,32.5311,32.5311,32.4753,32.4846,27933.0
2023-09-25 15:00:00,34.95,34.95,34.9,34.93,22545.0,32.4846,32.4846,32.4381,32.466,22545.0
2023-09-25 15:05:00,34.92,34.95,34.92,34.94,10773.0,32.4567,32.4846,32.4567,32.4753,10773.0
2023-09-25 15:10:00,34.94,35.0,34.94,35.0,18753.0,32.4753,32.5311,32.4753,32.5311,18753.0
2023-09-25 15:15:00,35.0,35.03,34.98,34.98,88662.0,32.5311,32.5589,32.5125,32.5125,88662.0
2023-09-25 15:20:00,34.98,34.99,34.93,34.93,18889.0,32.5125,32.5218,32.466,32.466,18889.0
2023-09-25 15:25:00,34.92,34.93,34.83,34.87,17717.0,32.4567,32.466,32.373,32.4102,17717.0
2023-09-25 15:30:00,34.86,34.89,34.85,34.89,13091.0,32.4009,32.4288,32.3916,32.4288,13091.0
2023-09-25 15:35:00,34.89,34.91,34.87,34.91,19448.0,32.4288,32.4474,32.4102,32.4474,19448.0
2023-09-25 15:40:00,34.9,34.91,34.89,34.91,19146.0,32.4381,32.4474,32.4288,32.4474,19146.0
2023-09-25 15:45:00,34.9,34.92,34.83,34.85,41062.0,32.4381,32.4567,32.373,32.3916,41062.0
2023-09-25 15:50:00,34.84,34.86,34.78,34.78,107544.0,32.3823,32.4009,32.3266,32.3266,107544.0
2023-09-25 15:55:00,34.79,34.86,34.78,34.81,196668.0,32.3359,32.4009,32.3266,32.3545,196668.0
2023-09-26 09:30:00,34.64,34.71,34.56,34.64,32755.0,32.1965,32.2615,32.1221,32.1965,32755.0
2023-09-26 09:35:00,34.64,34.75,34.64,34.72,7294.0,32.1965,32.2987,32.1965,32.2708,7294.0
2023-09-26 09:40:00,34.72,34.84,34.72,34.84,20184.0,32.2708,32.3823,32.2708,32.3823,20184.0
2023-09-26 09:45:00,34.82,34.82,34.74,34.75,12115.0,32.3638,32.3638,32.2894,32.2987,12115.0
2023-09-26 09:50:00,34.74,34.74,34.66,34.71,11164.0,32.2894,32.2894,32.215,32.2615,11164.0
2023-09-26 09:55:00,34.71,34.77,34.71,34.77,8314.0,32.2615,32.3173,32.2615,32.3173,8314.0
2023-09-26 10:00:00,34.78,34.78,34.66,34.66,7712.0,32.3266,32.3266,32.215,32.215,7712.0
2023-09-26 10:05:00,34.65,34.68,34.63,34.66,9084.0,32.2057,32.2336,32.1872,32.215,9084.0
2023-09-26 10:10:00,34.66,34.67,34.54,34.54,7844.0,32.215,32.2243,32.1035,32.1035,7844.0
2023-09-26 10:15:00,34.54,34.54,34.47,34.48,6228.0,32.1035,32.1035,32.0384,32.0477,6228.0
2023-09-26 10:20:00,34.48,34.52,34.45,34.45,16190.0,32.0477,32.0849,32.0199,32.0199,16190.0
2023-09-26 10:25:00,34.45,34.57,34.43,34.57,20761.0,32.0199,32.1314,32.0013,32.1314,20761.0
2023-09-26 10:30:00,34.55,34.57,34.51,34.56,7341.0,32.1128,32.1314,32.0756,32.1221,7341.0
2023-09-26 10:35:00,34.56,34.63,34.54,34.59,13589.0,32.1221,32.1872,32.1035,32.15,13589.0
2023-09-26 10:40:00,34.59,34.69,34.59,34.69,12688.0,32.15,32.2429,32.15,32.2429,12688.0
2023-09-26 10:45:00,34.68,34.68,34.64,34.65,14929.0,32.2336,32.2336,32.1965,32.2057,14929.0
2023-09-26 10:50:00,34.64,34.67,34.63,34.64,9663.0,32.1965,32.2243,32.1872,32.1965,9663.0
2023-09-26 10:55:00,34.65,34.71,34.64,34.7,16586.0,32.2057,32.2615,32.1965,32.2522,16586.0
2023-09-26 11:00:00,34.7,34.77,34.7,34.73,17566.0,32.2522,32.3173,32.2522,32.2801,17566.0
2023-09-26 11:05:00,34.73,34.74,34.69,34.73,13323.0,32.2801,32.2894,32.2429,32.2801,13323.0
2023-09-26 11:10:00,34.73,34.78,34.72,34.77,19407.0,32.2801,32.3266,32.2708,32.3173,19407.0
2023-09-26 11:15:00,34.77,34.78,34.73,34.74,16200.0,32.3173,32.3266,32.2801,32.2894,16200.0
2023-09-26 11:20:00,34.73,34.74,34.72,34.74,13320.0,32.2801,32.2894,32.2708,32.2894,13320.0
2023-09-26 11:25:00,34.75,34.75,34.65,34.66,16593.0,32.2987,32.2987,32.2057,32.215,16593.0
2023-09-26 11:30:00,34.66,34.67,34.63,34.64,10954.0,32.215,32.2243,32.1872,32.1965,10954.0
2023-09-26 11:35:00,34.64,34.7,34.62,34.69,21204.0,32.1965,32.2522,32.1779,32.2429,21204.0
2023-09-26 11:40:00,34.67,34.67,34.63,34.65,12960.0,32.2243,32.2243,32.1872,32.2057,12960.0
2023-09-26 11:45:00,34.65,34.67,34.61,34.66,13559.0,32.2057,32.2243,32.1686,32.215,13559.0
2023-09-26 11:50:00,34.66,34.67,34.62,34.66,12675.0,32.215,32.2243,32.1779,32.215,12675.0
2023-09-26 11:55:00,34.67,34.68,34.65,34.66,10566.0,32.2243,32.2336,32.2057,32.215,10566.0
2023-09-26 12:00:00,34.66,34.69,34.65,34.66,8574.0,32.215,32.2429,32.2057,32.215,8574.0
2023-09-26 12:05:00,34.66,34.72,34.65,34.72,10974.0,32.215,32.2708,32.2057,32.2708,10974.0
2023-09-26 12:10:00,34.71,34.72,34.7,34.7,12455.0,32.2615,32.2708,32.2522,32.2522,12455.0
2023-09-26 12:15:00,34.7,34.73,34.69,34.7,8681.0,32.2522,32.2801,32.2429,32.2522,8681.0
2023-09-26 12:20:00,34.7,34.71,34.68,34.7,7427.0,32.2522,32.2615,32.2336,32.2522,7427.0
2023-09-26 12:25:00,34.7,34.72,34.7,34.7,6842.0,32.2522,32.2708,32.2522,32.2522,6842.0
2023-09-26 12:30:00,34.7,34.7,34.67,34.68,9052.0,32.2522,32.2522,32.2243,32.2336,9052.0
2023-09-26 12:35:00,34.68,34.72,34.68,34.7,14134.0,32.2336,32.2708,32.2336,32.2522,14134.0
2023-09-26 12:40:00,34.7,34.73,34.7,34.72,16793.0,32.2522,32.2801,32.2522,32.2708,16793.0
2023-09-26 12:45:00,34.72,34.72,34.7,34.7,14948.0,32.2708,32.2708,32.2522,32.2522,14948.0
2023-09-26 12:50:00,34.7,34.74,34.69,34.73,13476.0,32.2522,32.2894,32.2429,32.2801,13476.0
2023-09-26 12:55:00,34.73,34.73,34.71,34.72,5502.0,32.2801,32.2801,32.2615,32.2708,5502.0
2023-09-26 13:00:00,34.72,34.74,34.69,34.71,14959.0,32.2708,32.2894,32.2429,32.2615,14959.0
2023-09-26 13:05:00,34.71,34.74,34.67,34.73,13517.0,32.2615,32.2894,32.2243,32.2801,13517.0
2023-09-26 13:10:00,34.73,34.74,34.71,34.73,8216.0,32.2801,32.2894,32.2615,32.2801,8216.0
2023-09-26 13:15:00,34.73,34.73,34.7,34.72,22666.0,32.2801,32.2801,32.2522,32.2708,22666.0
2023-09-26 13:20:00,34.71,34.71,34.67,34.68,17333.0,32.2615,32.2615,32.2243,32.2336,17333.0
2023-09-26 13:25:00,34.67,34.67,34.62,34.64,9338.0,32.2243,32.2243,32.1779,32.1965,9338.0
2023-09-26 13:30:00,34.63,34.65,34.63,34.65,6776.0,32.1872,32.2057,32.1872,32.2057,6776.0
2023-09-26 13:35:00,34.65,34.66,34.59,34.59,14276.0,32.2057,32.215,32.15,32.15,14276.0
2023-09-26 13:40:00,34.59,34.59,34.54,34.55,8430.0,32.15,32.15,32.1035,32.1128,8430.0
2023-09-26 13:45:00,34.55,34.55,34.51,34.52,9309.0,32.1128,32.1128,32.0756,32.0849,9309.0
2023-09-26 13:50:00,34.53,34.56,34.53,34.54,8172.0,32.0942,32.1221,32.0942,32.1035,8172.0
2023-09-26 13:55:00,34.55,34.57,34.54,34.57,7000.0,32.1128,32.1314,32.1035,32.1314,7000.0
2023-09-26 14:00:00,34.57,34.58,34.52,34.52,9820.0,32.1314,32.1407,32.0849,32.0849,9820.0
2023-09-26 14:05:00,34.52,34.53,34.51,34.51,11106.0,32.0849,32.0942,32.0756,32.0756,11106.0
2023-09-26 14:10:00,34.5,34.53,34.5,34.52,13851.0,32.0663,32.0942,32.0663,32.0849,13851.0
2023-09-26 14:15:00,34.52,34.52,34.49,34.49,5891.0,32.0849,32.0849,32.057,32.057,5891.0
2023-09-26 14:20:00,34.5,34.55,34.48,34.55,26232.0,32.0663,32.1128,32.0477,32.1128,26232.0
2023-09-26 14:25:00,34.55,34.55,34.52,34.53,9716.0,32.1128,32.1128,32.0849,32.0942,9716.0
2023-09-26 14:30:00,34.52,34.56,34.51,34.52,11724.0,32.0849,32.1221,32.0756,32.0849,11724.0
2023-09-26 14:35:00,34.51,34.52,34.5,34.52,9233.0,32.0756,32.0849,32.0663,32.0849,9233.0
2023-09-26 14:40:00,34.52,34.53,34.48,34.5,9089.0,32.0849,32.0942,32.0477,32.0663,9089.0
2023-09-26 14:45:00,34.49,34.5,34.47,34.49,12494.0,32.057,32.0663,32.0384,32.057,12494.0
2023-09-26 14:50:00,34.49,34.5,34.46,34.47,8797.0,32.057,32.0663,32.0291,32.0384,8797.0
2023-09-26 14:55:00,34.48,34.48,34.46,34.47,9173.0,32.0477,32.0477,32.0291,32.0384,9173.0
2023-09-26 15:00:00,34.46,34.54,34.46,34.54,22105.0,32.0291,32.1035,32.0291,32.1035,22105.0
2023-09-26 15:05:00,34.54,34.58,34.53,34.58,13414.0,32.1035,32.1407,32.0942,32.1407,13414.0
2023-09-26 15:10:00,34.58,34.6,34.57,34.59,16942.0,32.1407,32.1593,32.1314,32.15,16942.0
2023-09-26 15:15:00,34.59,34.59,34.52,34.53,23674.0,32.15,32.15,32.0849,32.0942,23674.0
2023-09-26 15:20:00,34.53,34.54,34.52,34.52,8031.0,32.0942,32.1035,32.0849,32.0849,8031.0
2023-09-26 15:25:00,34.52,34.55,34.51,34.55,13758.0,32.0849,32.1128,32.0756,32.1128,13758.0
2023-09-26 15:30:00,34.55,34.56,34.54,34.55,13942.0,32.1128,32.1221,32.1035,32.1128,13942.0
2023-09-26 15:35:00,34.55,34.57,34.54,34.55,18410.0,32.1128,32.1314,32.1035,32.1128,18410.0
2023-09-26 15:40:00,34.55,34.59,34.54,34.59,25288.0,32.1128,32.15,32.1035,32.15,25288.0
2023-09-26 15:45:00,34.6,34.6,34.53,34.53,26241.0,32.1593,32.1593,32.0942,32.0942,26241.0
2023-09-26 15:50:00,34.53,34.55,34.49,34.52,61288.0,32.0942,32.1128,32.057,32.0849,61288.0
2023-09-26 15:55:00,34.52,34.56,34.51,34.53,134078.0,32.0849,32.1221,32.0756,32.0942,134078.0
2023-09-27 09:30:00,35.4,35.57,35.04,35.2,204421.0,32.9028,33.0608,32.5682,32.7169,204421.0
2023-09-27 09:35:00,35.18,35.23,34.93,35.0,36461.0,32.6984,32.7448,32.466,32.5311,36461.0
2023-09-27 09:40:00,34.98,35.03,34.87,35.02,29221.0,32.5125,32.5589,32.4102,32.5496,29221.0
2023-09-27 09:45:00,35.02,35.02,34.91,34.97,13984.0,32.5496,32.5496,32.4474,32.5032,13984.0
2023-09-27 09:50:00,34.98,35.03,34.93,34.99,11041.0,32.5125,32.5589,32.466,32.5218,11041.0
2023-09-27 09:55:00,34.99,35.02,34.97,35.01,9170.0,32.5218,32.5496,32.5032,32.5403,9170.0
2023-09-27 10:00:00,35.01,35.03,34.96,35.02,18372.0,32.5403,32.5589,32.4939,32.5496,18372.0
2023-09-27 10:05:00,35.03,35.05,35.01,35.04,16976.0,32.5589,32.5775,32.5403,32.5682,16976.0
2023-09-27 10:10:00,35.04,35.05,35.0,35.01,20100.0,32.5682,32.5775,32.5311,32.5403,20100.0
2023-09-27 10:15:00,35.01,35.01,34.95,34.95,16969.0,32.5403,32.5403,32.4846,32.4846,16969.0
2023-09-27 10:20:00,34.96,35.12,34.96,35.12,21788.0,32.4939,32.6426,32.4939,32.6426,21788.0
2023-09-27 10:25:00,35.12,35.17,35.07,35.1,41873.0,32.6426,32.6891,32.5961,32.624,41873.0
2023-09-27 10:30:00,35.09,35.09,35.0,35.09,50707.0,32.6147,32.6147,32.5311,32.6147,50707.0
2023-09-27 10:35:00,35.11,35.19,35.1,35.19,33516.0,32.6333,32.7077,32.624,32.7077,33516.0
2023-09-27 10:40:00,35.18,35.2,35.13,35.14,40893.0,32.6984,32.7169,32.6519,32.6612,40893.0
2023-09-27 10:45:00,35.13,35.13,35.07,35.13,40165.0,32.6519,32.6519,32.5961,32.6519,40165.0
2023-09-27 10:50:00,35.13,35.16,35.09,35.1,30673.0,32.6519,32.6798,32.6147,32.624,30673.0
2023-09-27 10:55:00,35.1,35.14,35.08,35.11,33679.0,32.624,32.6612,32.6054,32.6333,33679.0
2023-09-27 11:00:00,35.11,35.26,35.08,35.25,48879.0,32.6333,32.7727,32.6054,32.7634,48879.0
2023-09-27 11:05:00,35.25,35.26,35.22,35.24,32329.0,32.7634,32.7727,32.7355,32.7541,32329.0
2023-09-27 11:10:00,35.24,35.24,35.11,35.15,20236.0,32.7541,32.7541,32.6333,32.6705,20236.0
2023-09-27 11:15:00,35.16,35.16,35.05,35.05,17280.0,32.6798,32.6798,32.5775,32.5775,17280.0
2023-09-27 11:20:00,35.06,35.08,35.02,35.07,14219.0,32.5868,32.6054,32.5496,32.5961,14219.0
2023-09-27 11:25:00,35.07,35.09,35.02,35.07,10778.0,32.5961,32.6147,32.5496,32.5961,10778.0
2023-09-27 11:30:00,35.07,35.08,35.03,35.04,13840.0,32.5961,32.6054,32.5589,32.5682,13840.0
2023-09-27 11:35:00,35.05,35.07,35.03,35.05,8275.0,32.5775,32.5961,32.5589,32.5775,8275.0
2023-09-27 11:40:00,35.05,35.05,35.0,35.01,9337.0,32.5775,32.5775,32.5311,32.5403,9337.0
2023-09-27 11:45:00,35.0,35.01,34.94,34.95,23313.0,32.5311,32.5403,32.4753,32.4846,23313.0
2023-09-27 11:50:00,34.95,34.96,34.91,34.96,11191.0,32.4846,32.4939,32.4474,32.4939,11191.0
2023-09-27 11:55:00,34.97,35.0,34.96,34.97,9893.0,32.5032,32.5311,32.4939,32.5032,9893.0
2023-09-27 12:00:00,34.96,34.98,34.95,34.95,9291.0,32.4939,32.5125,32.4846,32.4846,9291.0
2023-09-27 12:05:00,34.95,34.99,34.95,34.96,17595.0,32.4846,32.5218,32.4846,32.4939,17595.0
2023-09-27 12:10:00,34.96,34.99,34.95,34.96,29167.0,32.4939,32.5218,32.4846,32.4939,29167.0
2023-09-27 12:15:00,34.95,34.96,34.88,34.93,34385.0,32.4846,32.4939,32.4195,32.466,34385.0
2023-09-27 12:20:00,34.93,34.93,34.9,34.91,12361.0,32.466,32.466,32.4381,32.4474,12361.0
2023-09-27 12:25:00,34.92,34.95,34.91,34.93,11983.0,32.4567,32.4846,32.4474,32.466,11983.0
2023-09-27 12:30:00,34.93,34.96,34.92,34.94,9958.0,32.466,32.4939,32.4567,32.4753,9958.0
2023-09-27 12:35:00,34.94,34.98,34.93,34.98,7712.0,32.4753,32.5125,32.466,32.5125,7712.0
2023-09-27 12:40:00,34.97,35.05,34.97,35.05,10967.0,32.5032,32.5775,32.5032,32.5775,10967.0
2023-09-27 12:45:00,35.05,35.08,35.05,35.07,9034.0,32.5775,32.6054,32.5775,32.5961,9034.0
2023-09-27 12:50:00,35.07,35.07,35.03,35.05,7821.0,32.5961,32.5961,32.5589,32.5775,7821.0
2023-09-27 12:55:00,35.05,35.06,35.02,35.03,9103.0,32.5775,32.5868,32.5496,32.5589,9103.0
2023-09-27 13:00:00,35.03,35.05,35.01,35.05,14855.0,32.5589,32.5775,32.5403,32.5775,14855.0
2023-09-27 13:05:00,35.05,35.06,34.99,34.99,67401.0,32.5775,32.5868,32.5218,32.5218,67401.0
2023-09-27 13:10:00,34.99,35.0,34.94,34.95,11300.0,32.5218,32.5311,32.4753,32.4846,11300.0
2023-09-27 13:15:00,34.94,34.95,34.91,34.94,9326.0,32.4753,32.4846,32.4474,32.4753,9326.0
2023-09-27 13:20:00,34.94,34.94,34.9,34.91,8974.0,32.4753,32.4753,32.4381,32.4474,8974.0
2023-09-27 13:25:00,34.91,34.91,34.88,34.9,19593.0,32.4474,32.4474,32.4195,32.4381,19593.0
2023-09-27 13:30:00,34.9,34.9,34.82,34.82,9967.0,32.4381,32.4381,32.3638,32.3638,9967.0
2023-09-27 13:35:00,34.81,34.83,34.81,34.81,6029.0,32.3545,32.373,32.3545,32.3545,6029.0
2023-09-27 13:40:00,34.8,34.81,34.76,34.77,11128.0,32.3452,32.3545,32.308,32.3173,11128.0
2023-09-27 13:45:00,34.78,34.81,34.78,34.8,8680.0,32.3266,32.3545,32.3266,32.3452,8680.0
2023-09-27 13:50:00,34.8,34.85,34.8,34.83,10499.0,32.3452,32.3916,32.3452,32.373,10499.0
2023-09-27 13:55:00,34.83,34.9,34.82,34.9,10958.0,32.373,32.4381,32.3638,32.4381,10958.0
2023-09-27 14:00:00,34.9,34.93,34.89,34.9,9337.0,32.4381,32.466,32.4288,32.4381,9337.0
2023-09-27 14:05:00,34.9,34.91,34.88,34.89,12235.0,32.4381,32.4474,32.4195,32.4288,12235.0
2023-09-27 14:10:00,34.88,34.9,34.86,34.9,10464.0,32.4195,32.4381,32.4009,32.4381,10464.0
2023-09-27 14:15:00,34.9,34.91,34.88,34.89,12065.0,32.4381,32.4474,32.4195,32.4288,12065.0
2023-09-27 14:20:00,34.89,34.95,34.88,34.95,12546.0,32.4288,32.4846,32.4195,32.4846,12546.0
2023-09-27 14:25:00,34.96,35.01,34.95,34.98,22289.0,32.4939,32.5403,32.4846,32.5125,22289.0
2023-09-27 14:30:00,34.99,35.05,34.99,35.0,28987.0,32.5218,32.5775,32.5218,32.5311,28987.0
2023-09-27 14:35:00,35.0,35.03,34.97,35.01,17493.0,32.5311,32.5589,32.5032,32.5403,17493.0
2023-09-27 14:40:00,35.0,35.03,34.99,35.01,20302.0,32.5311,32.5589,32.5218,32.5403,20302.0
2023-09-27 14:45:00,35.01,35.02,34.95,34.98,17799.0,32.5403,32.5496,32.4846,32.5125,17799.0
2023-09-27 14:50:00,34.98,35.04,34.98,35.03,42173.0,32.5125,32.5682,32.5125,32.5589,42173.0
2023-09-27 14:55:00,35.03,35.08,35.02,35.08,32212.0,32.5589,32.6054,32.5496,32.6054,32212.0
2023-09-27 15:00:00,35.08,35.2,35.08,35.2,31926.0,32.6054,32.7169,32.6054,32.7169,31926.0
2023-09-27 15:05:00,35.2,35.23,35.18,35.23,11287.0,32.7169,32.7448,32.6984,32.7448,11287.0
2023-09-27 15:10:00,35.23,35.26,35.18,35.18,14869.0,32.7448,32.7727,32.6984,32.6984,14869.0
2023-09-27 15:15:00,35.19,35.19,35.06,35.07,36025.0,32.7077,32.7077,32.5868,32.5961,36025.0
2023-09-27 15:20:00,35.07,35.12,35.07,35.11,16355.0,32.5961,32.6426,32.5961,32.6333,16355.0
2023-09-27 15:25:00,35.11,35.12,35.09,35.1,16434.0,32.6333,32.6426,32.6147,32.624,16434.0
2023-09-27 15:30:00,35.09,35.1,35.06,35.07,19857.0,32.6147,32.624,32.5868,32.5961,19857.0
2023-09-27 15:35:00,35.07,35.07,34.97,35.01,40380.0,32.5961,32.5961,32.5032,32.5403,40380.0
2023-09-27 15:40:00,35.01,35.01,34.91,34.95,27086.0,32.5403,32.5403,32.4474,32.4846,27086.0
2023-09-27 15:45:00,34.95,34.96,34.91,34.93,36696.0,32.4846,32.4939,32.4474,32.466,36696.0
2023-09-27 15:50:00,34.93,34.97,34.92,34.95,59920.0,32.466,32.5032,32.4567,32.4846,59920.0
2023-09-27 15:55:00,34.94,34.96,34.9,34.95,169887.0,32.4753,32.4939,32.4381,32.4846,169887.0
2023-09-28 09:30:00,35.1,35.24,35.0,35.24,21549.0,32.624,32.7541,32.5311,32.7541,21549.0
2023-09-28 09:35:00,35.23,35.24,35.0,35.09,31920.0,32.7448,32.7541,32.5311,32.6147,31920.0
2023-09-28 09:40:00,35.11,35.13,34.89,34.91,10784.0,32.6333,32.6519,32.4288,32.4474,10784.0
2023-09-28 09:45:00,34.93,35.03,34.92,34.95,12092.0,32.466,32.5589,32.4567,32.4846,12092.0
2023-09-28 09:50:00,34.95,35.08,34.95,35.05,32201.0,32.4846,32.6054,32.4846,32.5775,32201.0
2023-09-28 09:55:00,35.04,35.07,35.02,35.05,9763.0,32.5682,32.5961,32.5496,32.5775,9763.0
2023-09-28 10:00:00,35.04,35.06,34.96,34.97,11369.0,32.5682,32.5868,32.4939,32.5032,11369.0
2023-09-28 10:05:00,34.97,34.98,34.94,34.98,15236.0,32.5032,32.5125,32.4753,32.5125,15236.0
2023-09-28 10:10:00,34.97,35.01,34.97,34.99,5740.0,32.5032,32.5403,32.5032,32.5218,5740.0
2023-09-28 10:15:00,34.98,34.99,34.91,34.93,5136.0,32.5125,32.5218,32.4474,32.466,5136.0
2023-09-28 10:20:00,34.94,34.96,34.88,34.89,9253.0,32.4753,32.4939,32.4195,32.4288,9253.0
2023-09-28 10:25:00,34.9,34.95,34.88,34.94,4650.0,32.4381,32.4846,32.4195,32.4753,4650.0
2023-09-28 10:30:00,34.92,34.92,34.85,34.89,11340.0,32.4567,32.4567,32.3916,32.4288,11340.0
2023-09-28 10:35:00,34.89,34.95,34.88,34.95,8195.0,32.4288,32.4846,32.4195,32.4846,8195.0
2023-09-28 10:40:00,34.94,34.97,34.89,34.97,9362.0,32.4753,32.5032,32.4288,32.5032,9362.0
2023-09-28 10:45:00,34.96,35.02,34.96,34.98,21838.0,32.4939,32.5496,32.4939,32.5125,21838.0
2023-09-28 10:50:00,34.98,34.98,34.94,34.95,12028.0,32.5125,32.5125,32.4753,32.4846,12028.0
2023-09-28 10:55:00,34.95,35.01,34.95,35.0,13910.0,32.4846,32.5403,32.4846,32.5311,13910.0
2023-09-28 11:00:00,35.0,35.06,34.99,35.05,13627.0,32.5311,32.5868,32.5218,32.5775,13627.0
2023-09-28 11:05:00,35.06,35.1,35.05,35.09,13062.0,32.5868,32.624,32.5775,32.6147,13062.0
2023-09-28 11:10:00,35.09,35.09,35.05,35.07,8002.0,32.6147,32.6147,32.5775,32.5961,8002.0
2023-09-28 11:15:00,35.06,35.06,35.04,35.05,8643.0,32.5868,32.5868,32.5682,32.5775,8643.0
2023-09-28 11:20:00,35.05,35.11,35.05,35.11,6652.0,32.5775,32.6333,32.5775,32.6333,6652.0
2023-09-28 11:25:00,35.12,35.12,35.1,35.11,14017.0,32.6426,32.6426,32.624,32.6333,14017.0
2023-09-28 11:30:00,35.11,35.16,35.1,35.15,76874.0,32.6333,32.6798,32.624,32.6705,76874.0
2023-09-28 11:35:00,35.15,35.2,35.15,35.2,12187.0,32.6705,32.7169,32.6705,32.7169,12187.0
2023-09-28 11:40:00,35.2,35.22,35.14,35.15,14314.0,32.7169,32.7355,32.6612,32.6705,14314.0
2023-09-28 11:45:00,35.15,35.17,35.13,35.14,15339.0,32.6705,32.6891,32.6519,32.6612,15339.0
2023-09-28 11:50:00,35.14,35.14,35.11,35.12,10764.0,32.6612,32.6612,32.6333,32.6426,10764.0
2023-09-28 11:55:00,35.12,35.13,35.09,35.13,22748.0,32.6426,32.6519,32.6147,32.6519,22748.0
2023-09-28 12:00:00,35.12,35.13,35.06,35.06,23449.0,32.6426,32.6519,32.5868,32.5868,23449.0
2023-09-28 12:05:00,35.05,35.06,35.0,35.02,20228.0,32.5775,32.5868,32.5311,32.5496,20228.0
2023-09-28 12:10:00,35.02,35.05,34.99,35.05,15405.0,32.5496,32.5775,32.5218,32.5775,15405.0
2023-09-28 12:15:00,35.06,35.1,35.05,35.1,4276.0,32.5868,32.624,32.5775,32.624,4276.0
2023-09-28 12:20:00,35.1,35.13,35.09,35.13,5260.0,32.624,32.6519,32.6147,32.6519,5260.0
2023-09-28 12:25:00,35.13,35.15,35.11,35.15,2879.0,32.6519,32.6705,32.6333,32.6705,2879.0
2023-09-28 12:30:00,35.15,35.16,35.11,35.11,8319.0,32.6705,32.6798,32.6333,32.6333,8319.0
2023-09-28 12:35:00,35.11,35.12,35.1,35.11,3254.0,32.6333,32.6426,32.624,32.6333,3254.0
2023-09-28 12:40:00,35.12,35.14,35.11,35.12,6196.0,32.6426,32.6612,32.6333,32.6426,6196.0
2023-09-28 12:45:00,35.11,35.11,35.06,35.07,3079.0,32.6333,32.6333,32.5868,32.5961,3079.0
2023-09-28 12:50:00,35.07,35.11,35.06,35.09,6639.0,32.5961,32.6333,32.5868,32.6147,6639.0
2023-09-28 12:55:00,35.08,35.12,35.08,35.11,4375.0,32.6054,32.6426,32.6054,32.6333,4375.0
2023-09-28 13:00:00,35.11,35.11,35.06,35.07,3963.0,32.6333,32.6333,32.5868,32.5961,3963.0
2023-09-28 13:05:00,35.08,35.08,35.06,35.07,5038.0,32.6054,32.6054,32.5868,32.5961,5038.0
2023-09-28 13:10:00,35.08,35.09,35.07,35.08,4794.0,32.6054,32.6147,32.5961,32.6054,4794.0
2023-09-28 13:15:00,35.08,35.08,35.07,35.07,1800.0,32.6054,32.6054,32.5961,32.5961,1800.0
2023-09-28 13:20:00,35.07,35.13,35.07,35.13,11217.0,32.5961,32.6519,32.5961,32.6519,11217.0
2023-09-28 13:25:00,35.13,35.14,35.1,35.11,11362.0,32.6519,32.6612,32.624,32.6333,11362.0
2023-09-28 13:30:00,35.1,35.1,35.06,35.07,9617.0,32.624,32.624,32.5868,32.5961,9617.0
2023-09-28 13:35:00,35.07,35.13,35.06,35.11,8853.0,32.5961,32.6519,32.5868,32.6333,8853.0
2023-09-28 13:40:00,35.11,35.11,35.07,35.09,10745.0,32.6333,32.6333,32.5961,32.6147,10745.0
2023-09-28 13:45:00,35.08,35.17,35.08,35.16,11204.0,32.6054,32.6891,32.6054,32.6798,11204.0
2023-09-28 13:50:00,35.17,35.17,35.12,35.13,6186.0,32.6891,32.6891,32.6426,32.6519,6186.0
2023-09-28 13:55:00,35.14,35.15,35.08,35.1,9877.0,32.6612,32.6705,32.6054,32.624,9877.0
2023-09-28 14:00:00,35.09,35.1,35.09,35.09,4586.0,32.6147,32.624,32.6147,32.6147,4586.0
2023-09-28 14:05:00,35.09,35.12,35.09,35.11,6441.0,32.6147,32.6426,32.6147,32.6333,6441.0
2023-09-28 14:10:00,35.12,35.17,35.11,35.17,7595.0,32.6426,32.6891,32.6333,32.6891,7595.0
2023-09-28 14:15:00,35.16,35.19,35.16,35.18,7474.0,32.6798,32.7077,32.6798,32.6984,7474.0
2023-09-28 14:20:00,35.17,35.18,35.14,35.14,5972.0,32.6891,32.6984,32.6612,32.6612,5972.0
2023-09-28 14:25:00,35.15,35.16,35.14,35.15,5610.0,32.6705,32.6798,32.6612,32.6705,5610.0
2023-09-28 14:30:00,35.15,35.2,35.15,35.15,41187.0,32.6705,32.7169,32.6705,32.6705,41187.0
2023-09-28 14:35:00,35.15,35.16,35.09,35.13,11756.0,32.6705,32.6798,32.6147,32.6519,11756.0
2023-09-28 14:40:00,35.13,35.18,35.12,35.18,7831.0,32.6519,32.6984,32.6426,32.6984,7831.0
2023-09-28 14:45:00,35.18,35.18,35.15,35.16,5365.0,32.6984,32.6984,32.6705,32.6798,5365.0
2023-09-28 14:50:00,35.16,35.2,35.16,35.17,19518.0,32.6798,32.7169,32.6798,32.6891,19518.0
2023-09-28 14:55:00,35.17,35.21,35.15,35.2,13676.0,32.6891,32.7262,32.6705,32.7169,13676.0
2023-09-28 15:00:00,35.21,35.27,35.21,35.27,12142.0,32.7262,32.782,32.7262,32.782,12142.0
2023-09-28 15:05:00,35.27,35.28,35.25,35.26,9306.0,32.782,32.7913,32.7634,32.7727,9306.0
2023-09-28 15:10:00,35.26,35.3,35.26,35.29,12195.0,32.7727,32.8099,32.7727,32.8006,12195.0
2023-09-28 15:15:00,35.3,35.38,35.29,35.36,20251.0,32.8099,32.8842,32.8006,32.8657,20251.0
2023-09-28 15:20:00,35.36,35.39,35.36,35.38,20768.0,32.8657,32.8935,32.8657,32.8842,20768.0
2023-09-28 15:25:00,35.39,35.39,35.37,35.38,15224.0,32.8935,32.8935,32.875,32.8842,15224.0
2023-09-28 15:30:00,35.38,35.38,35.28,35.3,23801.0,32.8842,32.8842,32.7913,32.8099,23801.0
2023-09-28 15:35:00,35.3,35.33,35.24,35.25,72382.0,32.8099,32.8378,32.7541,32.7634,72382.0
2023-09-28 15:40:00,35.24,35.3,35.24,35.28,23275.0,32.7541,32.8099,32.7541,32.7913,23275.0
2023-09-28 15:45:00,35.29,35.3,35.22,35.24,32129.0,32.8006,32.8099,32.7355,32.7541,32129.0
2023-09-28 15:50:00,35.24,35.32,35.22,35.31,102636.0,32.7541,32.8285,32.7355,32.8192,102636.0
2023-09-28 15:55:00,35.32,35.36,35.29,35.35,165175.0,32.8285,32.8657,32.8006,32.8564,165175.0
2023-09-29 09:30:00,35.57,35.61,35.41,35.59,55047.0,33.0608,33.098,32.9121,33.0794,55047.0
2023-09-29 09:35:00,35.6,35.83,35.6,35.83,55916.0,33.0887,33.3025,33.0887,33.3025,55916.0
2023-09-29 09:40:00,35.83,35.86,35.69,35.73,53312.0,33.3025,33.3304,33.1724,33.2096,53312.0
2023-09-29 09:45:00,35.72,35.72,35.54,35.6,33927.0,33.2003,33.2003,33.033,33.0887,33927.0
2023-09-29 09:50:00,35.6,35.67,35.57,35.65,19665.0,33.0887,33.1538,33.0608,33.1352,19665.0
2023-09-29 09:55:00,35.66,35.73,35.66,35.7,9840.0,33.1445,33.2096,33.1445,33.1817,9840.0
2023-09-29 10:00:00,35.7,35.71,35.62,35.62,10244.0,33.1817,33.191,33.1073,33.1073,10244.0
2023-09-29 10:05:00,35.63,35.64,35.56,35.6,10071.0,33.1166,33.1259,33.0516,33.0887,10071.0
2023-09-29 10:10:00,35.6,35.63,35.55,35.63,10129.0,33.0887,33.1166,33.0423,33.1166,10129.0
2023-09-29 10:15:00,35.63,35.66,35.6,35.66,6912.0,33.1166,33.1445,33.0887,33.1445,6912.0
2023-09-29 10:20:00,35.66,35.67,35.57,35.58,14631.0,33.1445,33.1538,33.0608,33.0701,14631.0
2023-09-29 10:25:00,35.6,35.67,35.58,35.66,7740.0,33.0887,33.1538,33.0701,33.1445,7740.0
2023-09-29 10:30:00,35.68,35.7,35.64,35.7,10852.0,33.1631,33.1817,33.1259,33.1817,10852.0
2023-09-29 10:35:00,35.72,35.76,35.7,35.75,8454.0,33.2003,33.2374,33.1817,33.2281,8454.0
2023-09-29 10:40:00,35.73,35.75,35.69,35.7,9079.0,33.2096,33.2281,33.1724,33.1817,9079.0
2023-09-29 10:45:00,35.7,35.72,35.69,35.7,6008.0,33.1817,33.2003,33.1724,33.1817,6008.0
2023-09-29 10:50:00,35.7,35.72,35.68,35.72,15135.0,33.1817,33.2003,33.1631,33.2003,15135.0
2023-09-29 10:55:00,35.71,35.72,35.67,35.68,17056.0,33.191,33.2003,33.1538,33.1631,17056.0
2023-09-29 11:00:00,35.7,35.7,35.67,35.68,8955.0,33.1817,33.1817,33.1538,33.1631,8955.0
2023-09-29 11:05:00,35.67,35.7,35.64,35.69,13156.0,33.1538,33.1817,33.1259,33.1724,13156.0
2023-09-29 11:10:00,35.7,35.76,35.69,35.75,16742.0,33.1817,33.2374,33.1724,33.2281,16742.0
2023-09-29 11:15:00,35.75,35.79,35.73,35.79,15674.0,33.2281,33.2653,33.2096,33.2653,15674.0
2023-09-29 11:20:00,35.78,35.86,35.74,35.85,18952.0,33.256,33.3304,33.2189,33.3211,18952.0
2023-09-29 11:25:00,35.85,35.85,35.77,35.78,20616.0,33.3211,33.3211,33.2467,33.256,20616.0
2023-09-29 11:30:00,35.79,35.83,35.7,35.7,13673.0,33.2653,33.3025,33.1817,33.1817,13673.0
2023-09-29 11:35:00,35.7,35.72,35.67,35.7,9148.0,33.1817,33.2003,33.1538,33.1817,9148.0
2023-09-29 11:40:00,35.69,35.73,35.66,35.66,9783.0,33.1724,33.2096,33.1445,33.1445,9783.0
2023-09-29 11:45:00,35.66,35.67,35.66,35.67,4160.0,33.1445,33.1538,33.1445,33.1538,4160.0
2023-09-29 11:50:00,35.67,35.69,35.66,35.69,14676.0,33.1538,33.1724,33.1445,33.1724,14676.0
2023-09-29 11:55:00,35.68,35.72,35.68,35.72,10825.0,33.1631,33.2003,33.1631,33.2003,10825.0
2023-09-29 12:00:00,35.71,35.75,35.7,35.75,7626.0,33.191,33.2281,33.1817,33.2281,7626.0
2023-09-29 12:05:00,35.77,35.83,35.75,35.82,7587.0,33.2467,33.3025,33.2281,33.2932,7587.0
2023-09-29 12:10:00,35.82,35.83,35.72,35.74,21659.0,33.2932,33.3025,33.2003,33.2189,21659.0
2023-09-29 12:15:00,35.73,35.76,35.69,35.74,8823.0,33.2096,33.2374,33.1724,33.2189,8823.0
2023-09-29 12:20:00,35.73,35.75,35.72,35.73,5467.0,33.2096,33.2281,33.2003,33.2096,5467.0
2023-09-29 12:25:00,35.73,35.76,35.72,35.73,4388.0,33.2096,33.2374,33.2003,33.2096,4388.0
2023-09-29 12:30:00,35.73,35.74,35.67,35.7,16041.0,33.2096,33.2189,33.1538,33.1817,16041.0
2023-09-29 12:35:00,35.7,35.74,35.7,35.7,23464.0,33.1817,33.2189,33.1817,33.1817,23464.0
2023-09-29 12:40:00,35.7,35.74,35.69,35.7,6262.0,33.1817,33.2189,33.1724,33.1817,6262.0
2023-09-29 12:45:00,35.7,35.72,35.66,35.66,8652.0,33.1817,33.2003,33.1445,33.1445,8652.0
2023-09-29 12:50:00,35.66,35.67,35.64,35.65,6519.0,33.1445,33.1538,33.1259,33.1352,6519.0
2023-09-29 12:55:00,35.66,35.68,35.66,35.68,3996.0,33.1445,33.1631,33.1445,33.1631,3996.0
2023-09-29 13:00:00,35.67,35.67,35.58,35.61,12994.0,33.1538,33.1538,33.0701,33.098,12994.0
2023-09-29 13:05:00,35.62,35.62,35.52,35.54,15732.0,33.1073,33.1073,33.0144,33.033,15732.0
2023-09-29 13:10:00,35.55,35.56,35.53,35.56,8597.0,33.0423,33.0516,33.0237,33.0516,8597.0
2023-09-29 13:15:00,35.57,35.59,35.54,35.55,5167.0,33.0608,33.0794,33.033,33.0423,5167.0
2023-09-29 13:20:00,35.55,35.56,35.54,35.55,7506.0,33.0423,33.0516,33.033,33.0423,7506.0
2023-09-29 13:25:00,35.55,35.59,35.55,35.59,5042.0,33.0423,33.0794,33.0423,33.0794,5042.0
2023-09-29 13:30:00,35.58,35.59,35.53,35.54,12480.0,33.0701,33.0794,33.0237,33.033,12480.0
2023-09-29 13:35:00,35.54,35.56,35.52,35.54,16138.0,33.033,33.0516,33.0144,33.033,16138.0
2023-09-29 13:40:00,35.53,35.57,35.52,35.55,8119.0,33.0237,33.0608,33.0144,33.0423,8119.0
2023-09-29 13:45:00,35.54,35.54,35.5,35.5,9681.0,33.033,33.033,32.9958,32.9958,9681.0
2023-09-29 13:50:00,35.51,35.53,35.5,35.51,6967.0,33.0051,33.0237,32.9958,33.0051,6967.0
2023-09-29 13:55:00,35.51,35.52,35.45,35.45,12362.0,33.0051,33.0144,32.9493,32.9493,12362.0
2023-09-29 14:00:00,35.45,35.46,35.4,35.45,9682.0,32.9493,32.9586,32.9028,32.9493,9682.0
2023-09-29 14:05:00,35.45,35.47,35.39,35.41,26712.0,32.9493,32.9679,32.8935,32.9121,26712.0
2023-09-29 14:10:00,35.41,35.45,35.4,35.43,11032.0,32.9121,32.9493,32.9028,32.9307,11032.0
2023-09-29 14:15:00,35.43,35.43,35.39,35.4,16439.0,32.9307,32.9307,32.8935,32.9028,16439.0
2023-09-29 14:20:00,35.4,35.44,35.39,35.44,5564.0,32.9028,32.94,32.8935,32.94,5564.0
2023-09-29 14:25:00,35.44,35.47,35.41,35.41,17447.0,32.94,32.9679,32.9121,32.9121,17447.0
2023-09-29 14:30:00,35.41,35.42,35.37,35.41,9280.0,32.9121,32.9214,32.875,32.9121,9280.0
2023-09-29 14:35:00,35.41,35.43,35.39,35.4,6456.0,32.9121,32.9307,32.8935,32.9028,6456.0
2023-09-29 14:40:00,35.41,35.47,35.4,35.47,6276.0,32.9121,32.9679,32.9028,32.9679,6276.0
2023-09-29 14:45:00,35.47,35.47,35.43,35.44,7808.0,32.9679,32.9679,32.9307,32.94,7808.0
2023-09-29 14:50:00,35.43,35.44,35.42,35.43,6458.0,32.9307,32.94,32.9214,32.9307,6458.0
2023-09-29 14:55:00,35.44,35.53,35.43,35.51,20570.0,32.94,33.0237,32.9307,33.0051,20570.0
2023-09-29 15:00:00,35.51,35.56,35.47,35.48,14714.0,33.0051,33.0516,32.9679,32.9772,14714.0
2023-09-29 15:05:00,35.49,35.52,35.48,35.49,11301.0,32.9865,33.0144,32.9772,32.9865,11301.0
2023-09-29 15:10:00,35.49,35.54,35.48,35.52,10423.0,32.9865,33.033,32.9772,33.0144,10423.0
2023-09-29 15:15:00,35.52,35.54,35.51,35.52,24474.0,33.0144,33.033,33.0051,33.0144,24474.0
2023-09-29 15:20:00,35.51,35.52,35.43,35.44,15085.0,33.0051,33.0144,32.9307,32.94,15085.0
2023-09-29 15:25:00,35.43,35.43,35.36,35.42,18013.0,32.9307,32.9307,32.8657,32.9214,18013.0
2023-09-29 15:30:00,35.43,35.44,35.36,35.36,17521.0,32.9307,32.94,32.8657,32.8657,17521.0
2023-09-29 15:35:00,35.37,35.42,35.33,35.4,30723.0,32.875,32.9214,32.8378,32.9028,30723.0
2023-09-29 15:40:00,35.39,35.39,35.32,35.37,28651.0,32.8935,32.8935,32.8285,32.875,28651.0
2023-09-29 15:45:00,35.37,35.47,35.36,35.47,36420.0,32.875,32.9679,32.8657,32.9679,36420.0
2023-09-29 15:50:00,35.47,35.53,35.45,35.48,73299.0,32.9679,33.0237,32.9493,32.9772,73299.0
2023-09-29 15:55:00,35.48,35.52,35.45,35.48,222813.0,32.9772,33.0144,32.9493,32.9772,222813.0
2023-10-02 09:30:00,35.34,35.43,35.28,35.33,29302.0,32.8471,32.9307,32.7913,32.8378,29302.0
2023-10-02 09:35:00,35.35,35.42,35.26,35.32,32855.0,32.8564,32.9214,32.7727,32.8285,32855.0
2023-10-02 09:40:00,35.33,35.33,35.1,35.1,20679.0,32.8378,32.8378,32.624,32.624,20679.0
2023-10-02 09:45:00,35.11,35.13,34.99,35.04,36604.0,32.6333,32.6519,32.5218,32.5682,36604.0
2023-10-02 09:50:00,35.04,35.07,34.99,35.06,14874.0,32.5682,32.5961,32.5218,32.5868,14874.0
2023-10-02 09:55:00,35.06,35.13,35.05,35.11,7501.0,32.5868,32.6519,32.5775,32.6333,7501.0
2023-10-02 10:00:00,35.11,35.21,35.08,35.18,22218.0,32.6333,32.7262,32.6054,32.6984,22218.0
2023-10-02 10:05:00,35.18,35.18,35.12,35.17,17665.0,32.6984,32.6984,32.6426,32.6891,17665.0
2023-10-02 10:10:00,35.16,35.27,35.16,35.19,35232.0,32.6798,32.782,32.6798,32.7077,35232.0
2023-10-02 10:15:00,35.19,35.28,35.18,35.24,23764.0,32.7077,32.7913,32.6984,32.7541,23764.0
2023-10-02 10:20:00,35.25,35.36,35.23,35.36,35196.0,32.7634,32.8657,32.7448,32.8657,35196.0
2023-10-02 10:25:00,35.35,35.36,35.28,35.36,29323.0,32.8564,32.8657,32.7913,32.8657,29323.0
2023-10-02 10:30:00,35.36,35.37,35.27,35.34,26493.0,32.8657,32.875,32.782,32.8471,26493.0
2023-10-02 10:35:00,35.35,35.36,35.25,35.29,21303.0,32.8564,32.8657,32.7634,32.8006,21303.0
2023-10-02 10:40:00,35.29,35.29,35.17,35.25,30518.0,32.8006,32.8006,32.6891,32.7634,30518.0
2023-10-02 10:45:00,35.26,35.28,35.14,35.16,15851.0,32.7727,32.7913,32.6612,32.6798,15851.0
2023-10-02 10:50:00,35.16,35.22,35.16,35.18,16910.0,32.6798,32.7355,32.6798,32.6984,16910.0
2023-10-02 10:55:00,35.18,35.23,35.16,35.23,12087.0,32.6984,32.7448,32.6798,32.7448,12087.0
2023-10-02 11:00:00,35.23,35.38,35.23,35.32,25985.0,32.7448,32.8842,32.7448,32.8285,25985.0
2023-10-02 11:05:00,35.32,35.35,35.29,35.3,14806.0,32.8285,32.8564,32.8006,32.8099,14806.0
2023-10-02 11:10:00,35.29,35.32,35.28,35.32,10541.0,32.8006,32.8285,32.7913,32.8285,10541.0
2023-10-02 11:15:00,35.32,35.33,35.28,35.32,16198.0,32.8285,32.8378,32.7913,32.8285,16198.0
2023-10-02 11:20:00,35.32,35.33,35.28,35.3,20786.0,32.8285,32.8378,32.7913,32.8099,20786.0
2023-10-02 11:25:00,35.31,35.31,35.24,35.27,11530.0,32.8192,32.8192,32.7541,32.782,11530.0
2023-10-02 11:30:00,35.27,35.28,35.21,35.23,8319.0,32.782,32.7913,32.7262,32.7448,8319.0
2023-10-02 11:35:00,35.23,35.23,35.2,35.2,16866.0,32.7448,32.7448,32.7169,32.7169,16866.0
2023-10-02 11:40:00,35.2,35.21,35.16,35.18,14341.0,32.7169,32.7262,32.6798,32.6984,14341.0
2023-10-02 11:45:00,35.17,35.19,35.15,35.19,21226.0,32.6891,32.7077,32.6705,32.7077,21226.0
2023-10-02 11:50:00,35.19,35.19,35.14,35.15,47481.0,32.7077,32.7077,32.6612,32.6705,47481.0
2023-10-02 11:55:00,35.15,35.2,35.11,35.16,48382.0,32.6705,32.7169,32.6333,32.6798,48382.0
2023-10-02 12:00:00,35.16,35.19,35.1,35.15,25092.0,32.6798,32.7077,32.624,32.6705,25092.0
2023-10-02 12:05:00,35.14,35.14,35.05,35.05,28905.0,32.6612,32.6612,32.5775,32.5775,28905.0
2023-10-02 12:10:00,35.05,35.06,34.96,35.0,43488.0,32.5775,32.5868,32.4939,32.5311,43488.0
2023-10-02 12:15:00,35.0,35.02,35.0,35.02,20685.0,32.5311,32.5496,32.5311,32.5496,20685.0
2023-10-02 12:20:00,35.02,35.03,34.99,35.02,34393.0,32.5496,32.5589,32.5218,32.5496,34393.0
2023-10-02 12:25:00,35.02,35.09,35.01,35.08,16649.0,32.5496,32.6147,32.5403,32.6054,16649.0
2023-10-02 12:30:00,35.08,35.13,35.08,35.12,8319.0,32.6054,32.6519,32.6054,32.6426,8319.0
2023-10-02 12:35:00,35.12,35.13,35.09,35.12,10388.0,32.6426,32.6519,32.6147,32.6426,10388.0
2023-10-02 12:40:00,35.12,35.12,35.1,35.11,5195.0,32.6426,32.6426,32.624,32.6333,5195.0
2023-10-02 12:45:00,35.12,35.13,35.06,35.07,6382.0,32.6426,32.6519,32.5868,32.5961,6382.0
2023-10-02 12:50:00,35.07,35.1,35.05,35.09,7261.0,32.5961,32.624,32.5775,32.6147,7261.0
2023-10-02 12:55:00,35.09,35.12,35.08,35.12,10800.0,32.6147,32.6426,32.6054,32.6426,10800.0
2023-10-02 13:00:00,35.12,35.2,35.11,35.16,15838.0,32.6426,32.7169,32.6333,32.6798,15838.0
2023-10-02 13:05:00,35.16,35.17,35.13,35.15,5445.0,32.6798,32.6891,32.6519,32.6705,5445.0
2023-10-02 13:10:00,35.16,35.17,35.14,35.16,7156.0,32.6798,32.6891,32.6612,32.6798,7156.0
2023-10-02 13:15:00,35.17,35.24,35.17,35.21,14650.0,32.6891,32.7541,32.6891,32.7262,14650.0
2023-10-02 13:20:00,35.21,35.25,35.21,35.25,9529.0,32.7262,32.7634,32.7262,32.7634,9529.0
2023-10-02 13:25:00,35.25,35.29,35.24,35.29,9436.0,32.7634,32.8006,32.7541,32.8006,9436.0
2023-10-02 13:30:00,35.29,35.29,35.23,35.25,15758.0,32.8006,32.8006,32.7448,32.7634,15758.0
2023-10-02 13:35:00,35.25,35.29,35.24,35.29,13756.0,32.7634,32.8006,32.7541,32.8006,13756.0
2023-10-02 13:40:00,35.28,35.34,35.28,35.32,15302.0,32.7913,32.8471,32.7913,32.8285,15302.0
2023-10-02 13:45:00,35.31,35.34,35.31,35.32,14223.0,32.8192,32.8471,32.8192,32.8285,14223.0
2023-10-02 13:50:00,35.32,35.35,35.31,35.35,8911.0,32.8285,32.8564,32.8192,32.8564,8911.0
2023-10-02 13:55:00,35.35,35.37,35.34,35.37,13541.0,32.8564,32.875,32.8471,32.875,13541.0
2023-10-02 14:00:00,35.37,35.38,35.32,35.32,14246.0,32.875,32.8842,32.8285,32.8285,14246.0
2023-10-02 14:05:00,35.33,35.39,35.33,35.38,15803.0,32.8378,32.8935,32.8378,32.8842,15803.0
2023-10-02 14:10:00,35.38,35.44,35.38,35.43,15494.0,32.8842,32.94,32.8842,32.9307,15494.0
2023-10-02 14:15:00,35.42,35.42,35.35,35.36,17780.0,32.9214,32.9214,32.8564,32.8657,17780.0
2023-10-02 14:20:00,35.37,35.37,35.34,35.36,12391.0,32.875,32.875,32.8471,32.8657,12391.0
2023-10-02 14:25:00,35.36,35.36,35.31,35.32,14132.0,32.8657,32.8657,32.8192,32.8285,14132.0
2023-10-02 14:30:00,35.32,35.35,35.32,35.34,9444.0,32.8285,32.8564,32.8285,32.8471,9444.0
2023-10-02 14:35:00,35.35,35.37,35.32,35.32,19404.0,32.8564,32.875,32.8285,32.8285,19404.0
2023-10-02 14:40:00,35.33,35.34,35.3,35.3,10020.0,32.8378,32.8471,32.8099,32.8099,10020.0
2023-10-02 14:45:00,35.3,35.34,35.3,35.33,12051.0,32.8099,32.8471,32.8099,32.8378,12051.0
2023-10-02 14:50:00,35.33,35.4,35.32,35.36,24637.0,32.8378,32.9028,32.8285,32.8657,24637.0
2023-10-02 14:55:00,35.36,35.36,35.31,35.34,12738.0,32.8657,32.8657,32.8192,32.8471,12738.0
2023-10-02 15:00:00,35.34,35.35,35.29,35.33,19593.0,32.8471,32.8564,32.8006,32.8378,19593.0
2023-10-02 15:05:00,35.33,35.41,35.32,35.4,19443.0,32.8378,32.9121,32.8285,32.9028,19443.0
2023-10-02 15:10:00,35.39,35.42,35.36,35.37,29190.0,32.8935,32.9214,32.8657,32.875,29190.0
2023-10-02 15:15:00,35.38,35.4,35.37,35.39,14735.0,32.8842,32.9028,32.875,32.8935,14735.0
2023-10-02 15:20:00,35.39,35.45,35.38,35.45,27083.0,32.8935,32.9493,32.8842,32.9493,27083.0
2023-10-02 15:25:00,35.44,35.45,35.41,35.43,20373.0,32.94,32.9493,32.9121,32.9307,20373.0
2023-10-02 15:30:00,35.42,35.42,35.38,35.41,30763.0,32.9214,32.9214,32.8842,32.9121,30763.0
2023-10-02 15:35:00,35.41,35.41,35.37,35.41,25812.0,32.9121,32.9121,32.875,32.9121,25812.0
2023-10-02 15:40:00,35.41,35.44,35.4,35.44,38341.0,32.9121,32.94,32.9028,32.94,38341.0
2023-10-02 15:45:00,35.44,35.49,35.43,35.45,88395.0,32.94,32.9865,32.9307,32.9493,88395.0
2023-10-02 15:50:00,35.45,35.46,35.39,35.46,93867.0,32.9493,32.9586,32.8935,32.9586,93867.0
2023-10-02 15:55:00,35.45,35.53,35.45,35.5,273603.0,32.9493,33.0237,32.9493,32.9958,273603.0
2023-10-03 09:30:00,35.04,35.13,34.84,35.06,60343.0,32.5682,32.6519,32.3823,32.5868,60343.0
2023-10-03 09:35:00,35.06,35.23,35.06,35.21,24499.0,32.5868,32.7448,32.5868,32.7262,24499.0
2023-10-03 09:40:00,35.2,35.36,35.13,35.34,22876.0,32.7169,32.8657,32.6519,32.8471,22876.0
2023-10-03 09:45:00,35.35,35.46,35.27,35.44,23197.0,32.8564,32.9586,32.782,32.94,23197.0
2023-10-03 09:50:00,35.44,35.52,35.39,35.51,57073.0,32.94,33.0144,32.8935,33.0051,57073.0
2023-10-03 09:55:00,35.52,35.54,35.45,35.52,26091.0,33.0144,33.033,32.9493,33.0144,26091.0
2023-10-03 10:00:00,35.52,35.58,35.41,35.45,81975.0,33.0144,33.0701,32.9121,32.9493,81975.0
2023-10-03 10:05:00,35.45,35.47,35.36,35.42,60878.0,32.9493,32.9679,32.8657,32.9214,60878.0
2023-10-03 10:10:00,35.43,35.47,35.32,35.34,45934.0,32.9307,32.9679,32.8285,32.8471,45934.0
2023-10-03 10:15:00,35.34,35.34,35.16,35.17,49505.0,32.8471,32.8471,32.6798,32.6891,49505.0
2023-10-03 10:20:00,35.16,35.25,35.15,35.23,22628.0,32.6798,32.7634,32.6705,32.7448,22628.0
2023-10-03 10:25:00,35.23,35.25,35.18,35.19,28226.0,32.7448,32.7634,32.6984,32.7077,28226.0
2023-10-03 10:30:00,35.17,35.24,35.16,35.21,42773.0,32.6891,32.7541,32.6798,32.7262,42773.0
2023-10-03 10:35:00,35.2,35.21,35.11,35.13,46170.0,32.7169,32.7262,32.6333,32.6519,46170.0
2023-10-03 10:40:00,35.12,35.14,35.08,35.08,25242.0,32.6426,32.6612,32.6054,32.6054,25242.0
2023-10-03 10:45:00,35.08,35.08,34.95,34.95,22867.0,32.6054,32.6054,32.4846,32.4846,22867.0
2023-10-03 10:50:00,34.95,34.96,34.89,34.91,20783.0,32.4846,32.4939,32.4288,32.4474,20783.0
2023-10-03 10:55:00,34.9,34.96,34.88,34.91,25087.0,32.4381,32.4939,32.4195,32.4474,25087.0
2023-10-03 11:00:00,34.91,34.97,34.89,34.93,27153.0,32.4474,32.5032,32.4288,32.466,27153.0
2023-10-03 11:05:00,34.94,34.99,34.93,34.96,18097.0,32.4753,32.5218,32.466,32.4939,18097.0
2023-10-03 11:10:00,34.95,34.96,34.88,34.93,20507.0,32.4846,32.4939,32.4195,32.466,20507.0
2023-10-03 11:15:00,34.93,34.99,34.92,34.98,13886.0,32.466,32.5218,32.4567,32.5125,13886.0
2023-10-03 11:20:00,34.98,35.0,34.95,34.98,13810.0,32.5125,32.5311,32.4846,32.5125,13810.0
2023-10-03 11:25:00,34.98,35.0,34.96,35.0,6318.0,32.5125,32.5311,32.4939,32.5311,6318.0
2023-10-03 11:30:00,35.0,35.02,34.97,34.98,15164.0,32.5311,32.5496,32.5032,32.5125,15164.0
2023-10-03 11:35:00,34.97,35.03,34.96,35.02,8507.0,32.5032,32.5589,32.4939,32.5496,8507.0
2023-10-03 11:40:00,35.03,35.05,35.0,35.01,16897.0,32.5589,32.5775,32.5311,32.5403,16897.0
2023-10-03 11:45:00,35.02,35.03,34.89,34.91,33107.0,32.5496,32.5589,32.4288,32.4474,33107.0
2023-10-03 11:50:00,34.91,34.92,34.88,34.9,13087.0,32.4474,32.4567,32.4195,32.4381,13087.0
2023-10-03 11:55:00,34.89,34.95,34.89,34.95,16670.0,32.4288,32.4846,32.4288,32.4846,16670.0
2023-10-03 12:00:00,34.95,35.05,34.93,35.05,29712.0,32.4846,32.5775,32.466,32.5775,29712.0
2023-10-03 12:05:00,35.05,35.1,35.01,35.02,50509.0,32.5775,32.624,32.5403,32.5496,50509.0
2023-10-03 12:10:00,35.02,35.06,35.0,35.05,19232.0,32.5496,32.5868,32.5311,32.5775,19232.0
2023-10-03 12:15:00,35.05,35.05,35.0,35.05,16351.0,32.5775,32.5775,32.5311,32.5775,16351.0
2023-10-03 12:20:00,35.05,35.07,35.01,35.07,15263.0,32.5775,32.5961,32.5403,32.5961,15263.0
2023-10-03 12:25:00,35.07,35.12,35.04,35.11,18985.0,32.5961,32.6426,32.5682,32.6333,18985.0
2023-10-03 12:30:00,35.11,35.17,35.1,35.13,13248.0,32.6333,32.6891,32.624,32.6519,13248.0
2023-10-03 12:35:00,35.12,35.12,35.09,35.09,5857.0,32.6426,32.6426,32.6147,32.6147,5857.0
2023-10-03 12:40:00,35.1,35.14,35.08,35.11,17086.0,32.624,32.6612,32.6054,32.6333,17086.0
2023-10-03 12:45:00,35.11,35.13,35.09,35.13,10418.0,32.6333,32.6519,32.6147,32.6519,10418.0
2023-10-03 12:50:00,35.12,35.12,35.09,35.12,8647.0,32.6426,32.6426,32.6147,32.6426,8647.0
2023-10-03 12:55:00,35.11,35.14,35.1,35.12,9315.0,32.6333,32.6612,32.624,32.6426,9315.0
2023-10-03 13:00:00,35.13,35.15,35.12,35.13,9515.0,32.6519,32.6705,32.6426,32.6519,9515.0
2023-10-03 13:05:00,35.13,35.14,35.1,35.1,7209.0,32.6519,32.6612,32.624,32.624,7209.0
2023-10-03 13:10:00,35.1,35.15,35.09,35.14,26537.0,32.624,32.6705,32.6147,32.6612,26537.0
2023-10-03 13:15:00,35.14,35.16,35.11,35.12,58816.0,32.6612,32.6798,32.6333,32.6426,58816.0
2023-10-03 13:20:00,35.12,35.15,35.09,35.15,13348.0,32.6426,32.6705,32.6147,32.6705,13348.0
2023-10-03 13:25:00,35.15,35.15,35.1,35.14,14935.0,32.6705,32.6705,32.624,32.6612,14935.0
2023-10-03 13:30:00,35.14,35.14,35.1,35.11,8522.0,32.6612,32.6612,32.624,32.6333,8522.0
2023-10-03 13:35:00,35.11,35.12,35.09,35.12,18682.0,32.6333,32.6426,32.6147,32.6426,18682.0
2023-10-03 13:40:00,35.12,35.17,35.11,35.16,33740.0,32.6426,32.6891,32.6333,32.6798,33740.0
2023-10-03 13:45:00,35.16,35.2,35.11,35.11,29967.0,32.6798,32.7169,32.6333,32.6333,29967.0
2023-10-03 13:50:00,35.12,35.12,35.06,35.08,7581.0,32.6426,32.6426,32.5868,32.6054,7581.0
2023-10-03 13:55:00,35.07,35.07,35.01,35.02,10672.0,32.5961,32.5961,32.5403,32.5496,10672.0
2023-10-03 14:00:00,35.02,35.05,34.98,34.98,14561.0,32.5496,32.5775,32.5125,32.5125,14561.0
2023-10-03 14:05:00,34.98,34.99,34.93,34.94,9993.0,32.5125,32.5218,32.466,32.4753,9993.0
2023-10-03 14:10:00,34.94,34.96,34.93,34.95,6870.0,32.4753,32.4939,32.466,32.4846,6870.0
2023-10-03 14:15:00,34.96,34.97,34.94,34.97,10243.0,32.4939,32.5032,32.4753,32.5032,10243.0
2023-10-03 14:20:00,34.97,34.97,34.93,34.95,8910.0,32.5032,32.5032,32.466,32.4846,8910.0
2023-10-03 14:25:00,34.95,34.96,34.91,34.94,17859.0,32.4846,32.4939,32.4474,32.4753,17859.0
2023-10-03 14:30:00,34.94,34.99,34.93,34.98,12327.0,32.4753,32.5218,32.466,32.5125,12327.0
2023-10-03 14:35:00,34.98,35.02,34.95,35.02,16823.0,32.5125,32.5496,32.4846,32.5496,16823.0
2023-10-03 14:40:00,35.01,35.02,34.98,35.0,14896.0,32.5403,32.5496,32.5125,32.5311,14896.0
2023-10-03 14:45:00,35.01,35.05,35.0,35.05,23898.0,32.5403,32.5775,32.5311,32.5775,23898.0
2023-10-03 14:50:00,35.05,35.1,35.04,35.09,26490.0,32.5775,32.624,32.5682,32.6147,26490.0
2023-10-03 14:55:00,35.09,35.1,35.03,35.05,42782.0,32.6147,32.624,32.5589,32.5775,42782.0
2023-10-03 15:00:00,35.05,35.14,35.04,35.1,114325.0,32.5775,32.6612,32.5682,32.624,114325.0
2023-10-03 15:05:00,35.09,35.12,35.05,35.12,130799.0,32.6147,32.6426,32.5775,32.6426,130799.0
2023-10-03 15:10:00,35.12,35.13,35.07,35.08,69687.0,32.6426,32.6519,32.5961,32.6054,69687.0
2023-10-03 15:15:00,35.08,35.15,35.08,35.11,51779.0,32.6054,32.6705,32.6054,32.6333,51779.0
2023-10-03 15:20:00,35.11,35.15,35.09,35.15,24719.0,32.6333,32.6705,32.6147,32.6705,24719.0
2023-10-03 15:25:00,35.15,35.15,35.11,35.13,31208.0,32.6705,32.6705,32.6333,32.6519,31208.0
2023-10-03 15:30:00,35.13,35.15,35.1,35.12,140955.0,32.6519,32.6705,32.624,32.6426,140955.0
2023-10-03 15:35:00,35.12,35.15,35.11,35.15,21511.0,32.6426,32.6705,32.6333,32.6705,21511.0
2023-10-03 15:40:00,35.15,35.18,35.11,35.16,108382.0,32.6705,32.6984,32.6333,32.6798,108382.0
2023-10-03 15:45:00,35.16,35.2,35.12,35.2,54013.0,32.6798,32.7169,32.6426,32.7169,54013.0
2023-10-03 15:50:00,35.19,35.22,35.15,35.16,83746.0,32.7077,32.7355,32.6705,32.6798,83746.0
2023-10-03 15:55:00,35.15,35.17,35.11,35.16,268439.0,32.6705,32.6891,32.6333,32.6798,268439.0
2023-10-04 09:30:00,35.36,35.58,35.33,35.52,62935.0,32.8657,33.0701,32.8378,33.0144,62935.0
2023-10-04 09:35:00,35.52,35.63,35.48,35.62,36328.0,33.0144,33.1166,32.9772,33.1073,36328.0
2023-10-04 09:40:00,35.61,35.67,35.53,35.63,42044.0,33.098,33.1538,33.0237,33.1166,42044.0
2023-10-04 09:45:00,35.63,35.63,35.34,35.35,27668.0,33.1166,33.1166,32.8471,32.8564,27668.0
2023-10-04 09:50:00,35.36,35.37,35.27,35.29,22675.0,32.8657,32.875,32.782,32.8006,22675.0
2023-10-04 09:55:00,35.29,35.36,35.21,35.29,18282.0,32.8006,32.8657,32.7262,32.8006,18282.0
2023-10-04 10:00:00,35.29,35.36,35.29,35.34,20762.0,32.8006,32.8657,32.8006,32.8471,20762.0
2023-10-04 10:05:00,35.35,35.4,35.32,35.35,19310.0,32.8564,32.9028,32.8285,32.8564,19310.0
2023-10-04 10:10:00,35.37,35.41,35.31,35.4,12417.0,32.875,32.9121,32.8192,32.9028,12417.0
2023-10-04 10:15:00,35.4,35.4,35.26,35.28,12094.0,32.9028,32.9028,32.7727,32.7913,12094.0
2023-10-04 10:20:00,35.29,35.31,35.21,35.22,11028.0,32.8006,32.8192,32.7262,32.7355,11028.0
2023-10-04 10:25:00,35.21,35.23,35.16,35.16,13381.0,32.7262,32.7448,32.6798,32.6798,13381.0
2023-10-04 10:30:00,35.15,35.25,35.15,35.23,10532.0,32.6705,32.7634,32.6705,32.7448,10532.0
2023-10-04 10:35:00,35.24,35.27,35.18,35.2,12404.0,32.7541,32.782,32.6984,32.7169,12404.0
2023-10-04 10:40:00,35.21,35.22,35.11,35.12,16558.0,32.7262,32.7355,32.6333,32.6426,16558.0
2023-10-04 10:45:00,35.12,35.15,35.09,35.09,11323.0,32.6426,32.6705,32.6147,32.6147,11323.0
2023-10-04 10:50:00,35.1,35.16,35.09,35.12,11259.0,32.624,32.6798,32.6147,32.6426,11259.0
2023-10-04 10:55:00,35.11,35.16,35.11,35.14,10816.0,32.6333,32.6798,32.6333,32.6612,10816.0
2023-10-04 11:00:00,35.14,35.18,35.11,35.16,10470.0,32.6612,32.6984,32.6333,32.6798,10470.0
2023-10-04 11:05:00,35.16,35.2,35.14,35.15,11699.0,32.6798,32.7169,32.6612,32.6705,11699.0
2023-10-04 11:10:00,35.15,35.18,35.14,35.14,18540.0,32.6705,32.6984,32.6612,32.6612,18540.0
2023-10-04 11:15:00,35.15,35.19,35.14,35.19,13060.0,32.6705,32.7077,32.6612,32.7077,13060.0
2023-10-04 11:20:00,35.19,35.22,35.15,35.18,11841.0,32.7077,32.7355,32.6705,32.6984,11841.0
2023-10-04 11:25:00,35.18,35.29,35.18,35.29,13247.0,32.6984,32.8006,32.6984,32.8006,13247.0
2023-10-04 11:30:00,35.28,35.28,35.21,35.25,10714.0,32.7913,32.7913,32.7262,32.7634,10714.0
2023-10-04 11:35:00,35.25,35.28,35.22,35.27,7999.0,32.7634,32.7913,32.7355,32.782,7999.0
2023-10-04 11:40:00,35.27,35.33,35.25,35.31,10233.0,32.782,32.8378,32.7634,32.8192,10233.0
2023-10-04 11:45:00,35.3,35.45,35.29,35.44,13841.0,32.8099,32.9493,32.8006,32.94,13841.0
2023-10-04 11:50:00,35.43,35.49,35.4,35.47,12459.0,32.9307,32.9865,32.9028,32.9679,12459.0
2023-10-04 11:55:00,35.47,35.47,35.42,35.45,19182.0,32.9679,32.9679,32.9214,32.9493,19182.0
2023-10-04 12:00:00,35.45,35.51,35.45,35.51,33887.0,32.9493,33.0051,32.9493,33.0051,33887.0
2023-10-04 12:05:00,35.51,35.51,35.46,35.48,11372.0,33.0051,33.0051,32.9586,32.9772,11372.0
2023-10-04 12:10:00,35.49,35.55,35.46,35.46,20327.0,32.9865,33.0423,32.9586,32.9586,20327.0
2023-10-04 12:15:00,35.45,35.49,35.42,35.48,16376.0,32.9493,32.9865,32.9214,32.9772,16376.0
2023-10-04 12:20:00,35.49,35.5,35.41,35.41,7792.0,32.9865,32.9958,32.9121,32.9121,7792.0
2023-10-04 12:25:00,35.41,35.43,35.39,35.4,11361.0,32.9121,32.9307,32.8935,32.9028,11361.0
2023-10-04 12:30:00,35.41,35.47,35.4,35.46,9920.0,32.9121,32.9679,32.9028,32.9586,9920.0
2023-10-04 12:35:00,35.46,35.47,35.39,35.43,17550.0,32.9586,32.9679,32.8935,32.9307,17550.0
2023-10-04 12:40:00,35.43,35.44,35.38,35.4,10153.0,32.9307,32.94,32.8842,32.9028,10153.0
2023-10-04 12:45:00,35.4,35.42,35.36,35.37,13753.0,32.9028,32.9214,32.8657,32.875,13753.0
2023-10-04 12:50:00,35.37,35.4,35.35,35.35,6124.0,32.875,32.9028,32.8564,32.8564,6124.0
2023-10-04 12:55:00,35.36,35.37,35.34,35.37,8475.0,32.8657,32.875,32.8471,32.875,8475.0
2023-10-04 13:00:00,35.37,35.38,35.32,35.32,8728.0,32.875,32.8842,32.8285,32.8285,8728.0
2023-10-04 13:05:00,35.32,35.34,35.29,35.3,7752.0,32.8285,32.8471,32.8006,32.8099,7752.0
2023-10-04 13:10:00,35.3,35.32,35.29,35.29,7651.0,32.8099,32.8285,32.8006,32.8006,7651.0
2023-10-04 13:15:00,35.29,35.32,35.29,35.3,9320.0,32.8006,32.8285,32.8006,32.8099,9320.0
2023-10-04 13:20:00,35.3,35.32,35.26,35.27,7465.0,32.8099,32.8285,32.7727,32.782,7465.0
2023-10-04 13:25:00,35.27,35.27,35.22,35.23,7338.0,32.782,32.782,32.7355,32.7448,7338.0
2023-10-04 13:30:00,35.22,35.24,35.2,35.23,8145.0,32.7355,32.7541,32.7169,32.7448,8145.0
2023-10-04 13:35:00,35.23,35.25,35.23,35.23,4296.0,32.7448,32.7634,32.7448,32.7448,4296.0
2023-10-04 13:40:00,35.24,35.25,35.21,35.25,11092.0,32.7541,32.7634,32.7262,32.7634,11092.0
2023-10-04 13:45:00,35.26,35.26,35.23,35.25,5267.0,32.7727,32.7727,32.7448,32.7634,5267.0
2023-10-04 13:50:00,35.25,35.25,35.18,35.2,9087.0,32.7634,32.7634,32.6984,32.7169,9087.0
2023-10-04 13:55:00,35.19,35.24,35.19,35.23,6463.0,32.7077,32.7541,32.7077,32.7448,6463.0
2023-10-04 14:00:00,35.22,35.25,35.2,35.25,6345.0,32.7355,32.7634,32.7169,32.7634,6345.0
2023-10-04 14:05:00,35.25,35.26,35.21,35.22,5442.0,32.7634,32.7727,32.7262,32.7355,5442.0
2023-10-04 14:10:00,35.22,35.22,35.18,35.18,25207.0,32.7355,32.7355,32.6984,32.6984,25207.0
2023-10-04 14:15:00,35.19,35.22,35.18,35.22,10413.0,32.7077,32.7355,32.6984,32.7355,10413.0
2023-10-04 14:20:00,35.22,35.22,35.12,35.13,9478.0,32.7355,32.7355,32.6426,32.6519,9478.0
2023-10-04 14:25:00,35.14,35.2,35.14,35.2,5479.0,32.6612,32.7169,32.6612,32.7169,5479.0
2023-10-04 14:30:00,35.2,35.23,35.2,35.21,17716.0,32.7169,32.7448,32.7169,32.7262,17716.0
2023-10-04 14:35:00,35.2,35.22,35.18,35.2,3592.0,32.7169,32.7355,32.6984,32.7169,3592.0
2023-10-04 14:40:00,35.21,35.26,35.21,35.26,6617.0,32.7262,32.7727,32.7262,32.7727,6617.0
2023-10-04 14:45:00,35.26,35.28,35.25,35.25,12560.0,32.7727,32.7913,32.7634,32.7634,12560.0
2023-10-04 14:50:00,35.25,35.26,35.24,35.25,8203.0,32.7634,32.7727,32.7541,32.7634,8203.0
2023-10-04 14:55:00,35.24,35.3,35.24,35.28,12517.0,32.7541,32.8099,32.7541,32.7913,12517.0
2023-10-04 15:00:00,35.29,35.31,35.25,35.25,17282.0,32.8006,32.8192,32.7634,32.7634,17282.0
2023-10-04 15:05:00,35.25,35.3,35.24,35.29,7224.0,32.7634,32.8099,32.7541,32.8006,7224.0
2023-10-04 15:10:00,35.3,35.34,35.29,35.3,16499.0,32.8099,32.8471,32.8006,32.8099,16499.0
2023-10-04 15:15:00,35.3,35.41,35.3,35.38,25459.0,32.8099,32.9121,32.8099,32.8842,25459.0
2023-10-04 15:20:00,35.38,35.41,35.36,35.4,10501.0,32.8842,32.9121,32.8657,32.9028,10501.0
2023-10-04 15:25:00,35.39,35.4,35.34,35.35,14226.0,32.8935,32.9028,32.8471,32.8564,14226.0
2023-10-04 15:30:00,35.36,35.38,35.35,35.35,12201.0,32.8657,32.8842,32.8564,32.8564,12201.0
2023-10-04 15:35:00,35.35,35.39,35.34,35.34,29947.0,32.8564,32.8935,32.8471,32.8471,29947.0
2023-10-04 15:40:00,35.34,35.4,35.34,35.39,20339.0,32.8471,32.9028,32.8471,32.8935,20339.0
2023-10-04 15:45:00,35.39,35.41,35.36,35.38,44638.0,32.8935,32.9121,32.8657,32.8842,44638.0
2023-10-04 15:50:00,35.38,35.46,35.33,35.45,68635.0,32.8842,32.9586,32.8378,32.9493,68635.0
2023-10-04 15:55:00,35.45,35.46,35.42,35.43,153054.0,32.9493,32.9586,32.9214,32.9307,153054.0
2023-10-05 09:30:00,35.3,35.51,35.27,35.5,32603.0,32.8099,33.0051,32.782,32.9958,32603.0
2023-10-05 09:35:00,35.48,35.59,35.42,35.43,18722.0,32.9772,33.0794,32.9214,32.9307,18722.0
2023-10-05 09:40:00,35.43,35.5,35.38,35.41,20700.0,32.9307,32.9958,32.8842,32.9121,20700.0
2023-10-05 09:45:00,35.4,35.46,35.35,35.43,13617.0,32.9028,32.9586,32.8564,32.9307,13617.0
2023-10-05 09:50:00,35.44,35.45,35.33,35.4,20108.0,32.94,32.9493,32.8378,32.9028,20108.0
2023-10-05 09:55:00,35.4,35.49,35.39,35.45,8109.0,32.9028,32.9865,32.8935,32.9493,8109.0
2023-10-05 10:00:00,35.45,35.46,35.37,35.39,9748.0,32.9493,32.9586,32.875,32.8935,9748.0
2023-10-05 10:05:00,35.39,35.39,35.3,35.33,9603.0,32.8935,32.8935,32.8099,32.8378,9603.0
2023-10-05 10:10:00,35.33,35.33,35.24,35.29,10343.0,32.8378,32.8378,32.7541,32.8006,10343.0
2023-10-05 10:15:00,35.28,35.28,35.22,35.27,7346.0,32.7913,32.7913,32.7355,32.782,7346.0
2023-10-05 10:20:00,35.28,35.29,35.16,35.17,7367.0,32.7913,32.8006,32.6798,32.6891,7367.0
2023-10-05 10:25:00,35.17,35.24,35.15,35.23,13299.0,32.6891,32.7541,32.6705,32.7448,13299.0
2023-10-05 10:30:00,35.24,35.26,35.21,35.21,10440.0,32.7541,32.7727,32.7262,32.7262,10440.0
2023-10-05 10:35:00,35.22,35.22,35.18,35.18,8007.0,32.7355,32.7355,32.6984,32.6984,8007.0
2023-10-05 10:40:00,35.19,35.2,35.16,35.17,11624.0,32.7077,32.7169,32.6798,32.6891,11624.0
2023-10-05 10:45:00,35.18,35.23,35.14,35.2,14771.0,32.6984,32.7448,32.6612,32.7169,14771.0
2023-10-05 10:50:00,35.2,35.23,35.15,35.18,13177.0,32.7169,32.7448,32.6705,32.6984,13177.0
2023-10-05 10:55:00,35.18,35.21,35.17,35.2,12024.0,32.6984,32.7262,32.6891,32.7169,12024.0
2023-10-05 11:00:00,35.19,35.2,35.12,35.12,16682.0,32.7077,32.7169,32.6426,32.6426,16682.0
2023-10-05 11:05:00,35.13,35.13,35.06,35.07,11032.0,32.6519,32.6519,32.5868,32.5961,11032.0
2023-10-05 11:10:00,35.07,35.11,35.04,35.05,13639.0,32.5961,32.6333,32.5682,32.5775,13639.0
2023-10-05 11:15:00,35.05,35.07,35.0,35.01,8311.0,32.5775,32.5961,32.5311,32.5403,8311.0
2023-10-05 11:20:00,35.0,35.08,34.99,35.06,36627.0,32.5311,32.6054,32.5218,32.5868,36627.0
2023-10-05 11:25:00,35.06,35.08,35.03,35.06,3776.0,32.5868,32.6054,32.5589,32.5868,3776.0
2023-10-05 11:30:00,35.06,35.09,35.03,35.09,5298.0,32.5868,32.6147,32.5589,32.6147,5298.0
2023-10-05 11:35:00,35.09,35.2,35.09,35.16,14238.0,32.6147,32.7169,32.6147,32.6798,14238.0
2023-10-05 11:40:00,35.16,35.18,35.13,35.13,11576.0,32.6798,32.6984,32.6519,32.6519,11576.0
2023-10-05 11:45:00,35.13,35.16,35.12,35.15,20839.0,32.6519,32.6798,32.6426,32.6705,20839.0
2023-10-05 11:50:00,35.15,35.17,35.13,35.16,8450.0,32.6705,32.6891,32.6519,32.6798,8450.0
2023-10-05 11:55:00,35.15,35.15,35.08,35.11,14717.0,32.6705,32.6705,32.6054,32.6333,14717.0
2023-10-05 12:00:00,35.11,35.12,35.05,35.09,19226.0,32.6333,32.6426,32.5775,32.6147,19226.0
2023-10-05 12:05:00,35.09,35.11,35.07,35.08,10252.0,32.6147,32.6333,32.5961,32.6054,10252.0
2023-10-05 12:10:00,35.09,35.13,35.08,35.08,4173.0,32.6147,32.6519,32.6054,32.6054,4173.0
2023-10-05 12:15:00,35.09,35.09,35.03,35.09,13689.0,32.6147,32.6147,32.5589,32.6147,13689.0
2023-10-05 12:20:00,35.1,35.14,35.1,35.12,15217.0,32.624,32.6612,32.624,32.6426,15217.0
2023-10-05 12:25:00,35.12,35.19,35.11,35.19,9704.0,32.6426,32.7077,32.6333,32.7077,9704.0
2023-10-05 12:30:00,35.19,35.23,35.16,35.17,13599.0,32.7077,32.7448,32.6798,32.6891,13599.0
2023-10-05 12:35:00,35.17,35.2,35.16,35.16,9161.0,32.6891,32.7169,32.6798,32.6798,9161.0
2023-10-05 12:40:00,35.16,35.17,35.14,35.16,7340.0,32.6798,32.6891,32.6612,32.6798,7340.0
2023-10-05 12:45:00,35.16,35.16,35.12,35.13,5400.0,32.6798,32.6798,32.6426,32.6519,5400.0
2023-10-05 12:50:00,35.13,35.15,35.12,35.13,8106.0,32.6519,32.6705,32.6426,32.6519,8106.0
2023-10-05 12:55:00,35.13,35.13,35.09,35.12,6311.0,32.6519,32.6519,32.6147,32.6426,6311.0
2023-10-05 13:00:00,35.11,35.13,35.09,35.09,10975.0,32.6333,32.6519,32.6147,32.6147,10975.0
2023-10-05 13:05:00,35.09,35.09,35.04,35.04,5381.0,32.6147,32.6147,32.5682,32.5682,5381.0
2023-10-05 13:10:00,35.05,35.11,35.05,35.09,5888.0,32.5775,32.6333,32.5775,32.6147,5888.0
2023-10-05 13:15:00,35.09,35.1,35.06,35.06,6814.0,32.6147,32.624,32.5868,32.5868,6814.0
2023-10-05 13:20:00,35.07,35.12,35.05,35.1,7482.0,32.5961,32.6426,32.5775,32.624,7482.0
2023-10-05 13:25:00,35.08,35.09,35.06,35.09,6182.0,32.6054,32.6147,32.5868,32.6147,6182.0
2023-10-05 13:30:00,35.09,35.14,35.05,35.13,15530.0,32.6147,32.6612,32.5775,32.6519,15530.0
2023-10-05 13:35:00,35.13,35.19,35.13,35.16,13199.0,32.6519,32.7077,32.6519,32.6798,13199.0
2023-10-05 13:40:00,35.16,35.21,35.16,35.16,11444.0,32.6798,32.7262,32.6798,32.6798,11444.0
2023-10-05 13:45:00,35.17,35.18,35.15,35.16,10396.0,32.6891,32.6984,32.6705,32.6798,10396.0
2023-10-05 13:50:00,35.16,35.19,35.14,35.15,9785.0,32.6798,32.7077,32.6612,32.6705,9785.0
2023-10-05 13:55:00,35.16,35.19,35.15,35.16,9362.0,32.6798,32.7077,32.6705,32.6798,9362.0
2023-10-05 14:00:00,35.16,35.17,35.08,35.08,121796.0,32.6798,32.6891,32.6054,32.6054,121796.0
2023-10-05 14:05:00,35.08,35.12,35.08,35.09,7111.0,32.6054,32.6426,32.6054,32.6147,7111.0
2023-10-05 14:10:00,35.09,35.1,35.08,35.09,5625.0,32.6147,32.624,32.6054,32.6147,5625.0
2023-10-05 14:15:00,35.09,35.11,35.03,35.03,31641.0,32.6147,32.6333,32.5589,32.5589,31641.0
2023-10-05 14:20:00,35.03,35.04,34.99,35.03,25288.0,32.5589,32.5682,32.5218,32.5589,25288.0
2023-10-05 14:25:00,35.04,35.04,35.0,35.02,6228.0,32.5682,32.5682,32.5311,32.5496,6228.0
2023-10-05 14:30:00,35.02,35.08,35.02,35.08,29046.0,32.5496,32.6054,32.5496,32.6054,29046.0
2023-10-05 14:35:00,35.09,35.1,35.06,35.09,8673.0,32.6147,32.624,32.5868,32.6147,8673.0
2023-10-05 14:40:00,35.08,35.17,35.08,35.11,50958.0,32.6054,32.6891,32.6054,32.6333,50958.0
2023-10-05 14:45:00,35.11,35.13,35.09,35.09,4689.0,32.6333,32.6519,32.6147,32.6147,4689.0
2023-10-05 14:50:00,35.09,35.1,35.08,35.08,6880.0,32.6147,32.624,32.6054,32.6054,6880.0
2023-10-05 14:55:00,35.07,35.08,35.04,35.05,7113.0,32.5961,32.6054,32.5682,32.5775,7113.0
2023-10-05 15:00:00,35.05,35.06,35.03,35.04,11370.0,32.5775,32.5868,32.5589,32.5682,11370.0
2023-10-05 15:05:00,35.04,35.06,35.03,35.05,8992.0,32.5682,32.5868,32.5589,32.5775,8992.0
2023-10-05 15:10:00,35.05,35.05,34.99,35.0,17445.0,32.5775,32.5775,32.5218,32.5311,17445.0
2023-10-05 15:15:00,35.0,35.04,35.0,35.02,6558.0,32.5311,32.5682,32.5311,32.5496,6558.0
2023-10-05 15:20:00,35.02,35.03,35.0,35.02,10611.0,32.5496,32.5589,32.5311,32.5496,10611.0
2023-10-05 15:25:00,35.03,35.05,35.02,35.02,11258.0,32.5589,32.5775,32.5496,32.5496,11258.0
2023-10-05 15:30:00,35.03,35.03,34.99,35.0,14590.0,32.5589,32.5589,32.5218,32.5311,14590.0
2023-10-05 15:35:00,35.0,35.02,34.96,34.98,33811.0,32.5311,32.5496,32.4939,32.5125,33811.0
2023-10-05 15:40:00,34.98,34.98,34.94,34.96,20648.0,32.5125,32.5125,32.4753,32.4939,20648.0
2023-10-05 15:45:00,34.96,34.99,34.93,34.94,33793.0,32.4939,32.5218,32.466,32.4753,33793.0
2023-10-05 15:50:00,34.95,34.96,34.92,34.93,54142.0,32.4846,32.4939,32.4567,32.466,54142.0
2023-10-05 15:55:00,34.93,34.95,34.89,34.95,143787.0,32.466,32.4846,32.4288,32.4846,143787.0
2023-10-06 09:30:00,34.95,34.95,34.81,34.86,32389.0,32.4846,32.4846,32.3545,32.4009,32389.0
2023-10-06 09:35:00,34.89,34.91,34.71,34.72,35854.0,32.4288,32.4474,32.2615,32.2708,35854.0
2023-10-06 09:40:00,34.73,34.78,34.67,34.72,12728.0,32.2801,32.3266,32.2243,32.2708,12728.0
2023-10-06 09:45:00,34.72,34.81,34.68,34.81,15982.0,32.2708,32.3545,32.2336,32.3545,15982.0
2023-10-06 09:50:00,34.79,34.84,34.73,34.75,12056.0,32.3359,32.3823,32.2801,32.2987,12056.0
2023-10-06 09:55:00,34.75,34.78,34.68,34.76,14794.0,32.2987,32.3266,32.2336,32.308,14794.0
2023-10-06 10:00:00,34.76,34.82,34.75,34.79,13863.0,32.308,32.3638,32.2987,32.3359,13863.0
2023-10-06 10:05:00,34.78,34.78,34.68,34.69,7535.0,32.3266,32.3266,32.2336,32.2429,7535.0
2023-10-06 10:10:00,34.68,34.73,34.66,34.67,17813.0,32.2336,32.2801,32.215,32.2243,17813.0
2023-10-06 10:15:00,34.66,34.67,34.59,34.61,15550.0,32.215,32.2243,32.15,32.1686,15550.0
2023-10-06 10:20:00,34.6,34.66,34.57,34.66,9600.0,32.1593,32.215,32.1314,32.215,9600.0
2023-10-06 10:25:00,34.68,34.72,34.65,34.72,5456.0,32.2336,32.2708,32.2057,32.2708,5456.0
2023-10-06 10:30:00,34.74,34.84,34.73,34.8,12908.0,32.2894,32.3823,32.2801,32.3452,12908.0
2023-10-06 10:35:00,34.81,34.91,34.81,34.9,11744.0,32.3545,32.4474,32.3545,32.4381,11744.0
2023-10-06 10:40:00,34.9,34.94,34.86,34.86,10464.0,32.4381,32.4753,32.4009,32.4009,10464.0
2023-10-06 10:45:00,34.86,34.87,34.8,34.8,9531.0,32.4009,32.4102,32.3452,32.3452,9531.0
2023-10-06 10:50:00,34.8,34.82,34.75,34.75,7157.0,32.3452,32.3638,32.2987,32.2987,7157.0
2023-10-06 10:55:00,34.75,34.77,34.71,34.72,7193.0,32.2987,32.3173,32.2615,32.2708,7193.0
2023-10-06 11:00:00,34.72,34.75,34.71,34.73,10796.0,32.2708,32.2987,32.2615,32.2801,10796.0
2023-10-06 11:05:00,34.73,34.74,34.68,34.73,14414.0,32.2801,32.2894,32.2336,32.2801,14414.0
2023-10-06 11:10:00,34.73,34.78,34.7,34.74,23172.0,32.2801,32.3266,32.2522,32.2894,23172.0
2023-10-06 11:15:00,34.74,34.75,34.7,34.7,14766.0,32.2894,32.2987,32.2522,32.2522,14766.0
2023-10-06 11:20:00,34.71,34.74,34.67,34.73,15886.0,32.2615,32.2894,32.2243,32.2801,15886.0
2023-10-06 11:25:00,34.73,34.81,34.72,34.78,33565.0,32.2801,32.3545,32.2708,32.3266,33565.0
2023-10-06 11:30:00,34.79,34.8,34.75,34.8,19138.0,32.3359,32.3452,32.2987,32.3452,19138.0
2023-10-06 11:35:00,34.8,34.88,34.75,34.87,21630.0,32.3452,32.4195,32.2987,32.4102,21630.0
2023-10-06 11:40:00,34.88,34.89,34.86,34.87,13661.0,32.4195,32.4288,32.4009,32.4102,13661.0
2023-10-06 11:45:00,34.88,34.89,34.82,34.88,12503.0,32.4195,32.4288,32.3638,32.4195,12503.0
2023-10-06 11:50:00,34.89,34.95,34.85,34.95,29881.0,32.4288,32.4846,32.3916,32.4846,29881.0
2023-10-06 11:55:00,34.96,35.0,34.93,35.0,19028.0,32.4939,32.5311,32.466,32.5311,19028.0
2023-10-06 12:00:00,35.0,35.02,34.94,34.94,7262.0,32.5311,32.5496,32.4753,32.4753,7262.0
2023-10-06 12:05:00,34.95,34.95,34.87,34.89,23696.0,32.4846,32.4846,32.4102,32.4288,23696.0
2023-10-06 12:10:00,34.89,34.89,34.81,34.82,8947.0,32.4288,32.4288,32.3545,32.3638,8947.0
2023-10-06 12:15:00,34.83,34.88,34.82,34.88,6476.0,32.373,32.4195,32.3638,32.4195,6476.0
2023-10-06 12:20:00,34.88,34.88,34.79,34.8,6203.0,32.4195,32.4195,32.3359,32.3452,6203.0
2023-10-06 12:25:00,34.8,34.81,34.78,34.8,8137.0,32.3452,32.3545,32.3266,32.3452,8137.0
2023-10-06 12:30:00,34.8,34.83,34.78,34.8,7346.0,32.3452,32.373,32.3266,32.3452,7346.0
2023-10-06 12:35:00,34.8,34.81,34.75,34.76,15602.0,32.3452,32.3545,32.2987,32.308,15602.0
2023-10-06 12:40:00,34.76,34.82,34.76,34.82,5750.0,32.308,32.3638,32.308,32.3638,5750.0
2023-10-06 12:45:00,34.83,34.85,34.81,34.82,6612.0,32.373,32.3916,32.3545,32.3638,6612.0
2023-10-06 12:50:00,34.82,34.83,34.72,34.72,9470.0,32.3638,32.373,32.2708,32.2708,9470.0
2023-10-06 12:55:00,34.73,34.73,34.68,34.73,9853.0,32.2801,32.2801,32.2336,32.2801,9853.0
2023-10-06 13:00:00,34.73,34.77,34.71,34.76,5279.0,32.2801,32.3173,32.2615,32.308,5279.0
2023-10-06 13:05:00,34.76,34.78,34.74,34.75,5418.0,32.308,32.3266,32.2894,32.2987,5418.0
2023-10-06 13:10:00,34.74,34.74,34.69,34.73,8749.0,32.2894,32.2894,32.2429,32.2801,8749.0
2023-10-06 13:15:00,34.73,34.74,34.71,34.73,6984.0,32.2801,32.2894,32.2615,32.2801,6984.0
2023-10-06 13:20:00,34.73,34.78,34.72,34.77,14858.0,32.2801,32.3266,32.2708,32.3173,14858.0
2023-10-06 13:25:00,34.77,34.77,34.74,34.76,5080.0,32.3173,32.3173,32.2894,32.308,5080.0
2023-10-06 13:30:00,34.76,34.82,34.76,34.82,8693.0,32.308,32.3638,32.308,32.3638,8693.0
2023-10-06 13:35:00,34.82,34.83,34.76,34.77,7511.0,32.3638,32.373,32.308,32.3173,7511.0
2023-10-06 13:40:00,34.78,34.81,34.77,34.78,5987.0,32.3266,32.3545,32.3173,32.3266,5987.0
2023-10-06 13:45:00,34.78,34.81,34.76,34.81,6465.0,32.3266,32.3545,32.308,32.3545,6465.0
2023-10-06 13:50:00,34.8,34.82,34.79,34.81,6899.0,32.3452,32.3638,32.3359,32.3545,6899.0
2023-10-06 13:55:00,34.82,34.83,34.81,34.81,10489.0,32.3638,32.373,32.3545,32.3545,10489.0
2023-10-06 14:00:00,34.81,34.82,34.78,34.81,11157.0,32.3545,32.3638,32.3266,32.3545,11157.0
2023-10-06 14:05:00,34.8,34.84,34.78,34.83,10534.0,32.3452,32.3823,32.3266,32.373,10534.0
2023-10-06 14:10:00,34.83,34.85,34.8,34.82,12287.0,32.373,32.3916,32.3452,32.3638,12287.0
2023-10-06 14:15:00,34.82,34.88,34.82,34.87,17259.0,32.3638,32.4195,32.3638,32.4102,17259.0
2023-10-06 14:20:00,34.88,34.94,34.87,34.93,16421.0,32.4195,32.4753,32.4102,32.466,16421.0
2023-10-06 14:25:00,34.93,34.96,34.88,34.93,17257.0,32.466,32.4939,32.4195,32.466,17257.0
2023-10-06 14:30:00,34.93,34.94,34.91,34.93,6662.0,32.466,32.4753,32.4474,32.466,6662.0
2023-10-06 14:35:00,34.94,34.95,34.92,34.95,10891.0,32.4753,32.4846,32.4567,32.4846,10891.0
2023-10-06 14:40:00,34.94,34.94,34.89,34.91,18793.0,32.4753,32.4753,32.4288,32.4474,18793.0
2023-10-06 14:45:00,34.91,34.93,34.88,34.9,25571.0,32.4474,32.466,32.4195,32.4381,25571.0
2023-10-06 14:50:00,34.9,34.91,34.86,34.87,36014.0,32.4381,32.4474,32.4009,32.4102,36014.0
2023-10-06 14:55:00,34.86,34.87,34.82,34.83,24306.0,32.4009,32.4102,32.3638,32.373,24306.0
2023-10-06 15:00:00,34.82,34.83,34.77,34.78,13634.0,32.3638,32.373,32.3173,32.3266,13634.0
2023-10-06 15:05:00,34.78,34.81,34.77,34.79,13353.0,32.3266,32.3545,32.3173,32.3359,13353.0
2023-10-06 15:10:00,34.78,34.79,34.71,34.72,17492.0,32.3266,32.3359,32.2615,32.2708,17492.0
2023-10-06 15:15:00,34.73,34.73,34.71,34.73,16304.0,32.2801,32.2801,32.2615,32.2801,16304.0
2023-10-06 15:20:00,34.73,34.77,34.71,34.77,18277.0,32.2801,32.3173,32.2615,32.3173,18277.0
2023-10-06 15:25:00,34.77,34.77,34.73,34.76,28183.0,32.3173,32.3173,32.2801,32.308,28183.0
2023-10-06 15:30:00,34.76,34.78,34.69,34.69,16649.0,32.308,32.3266,32.2429,32.2429,16649.0
2023-10-06 15:35:00,34.7,34.72,34.68,34.7,22382.0,32.2522,32.2708,32.2336,32.2522,22382.0
2023-10-06 15:40:00,34.71,34.71,34.66,34.69,26726.0,32.2615,32.2615,32.215,32.2429,26726.0
2023-10-06 15:45:00,34.69,34.69,34.61,34.62,73035.0,32.2429,32.2429,32.1686,32.1779,73035.0
2023-10-06 15:50:00,34.61,34.64,34.54,34.55,90894.0,32.1686,32.1965,32.1035,32.1128,90894.0
2023-10-06 15:55:00,34.55,34.58,34.48,34.55,303904.0,32.1128,32.1407,32.0477,32.1128,303904.0
2023-10-09 09:30:00,34.55,34.7,34.55,34.7,46671.0,32.1128,32.2522,32.1128,32.2522,46671.0
2023-10-09 09:35:00,34.68,34.74,34.65,34.73,10446.0,32.2336,32.2894,32.2057,32.2801,10446.0
2023-10-09 09:40:00,34.74,34.74,34.6,34.66,14051.0,32.2894,32.2894,32.1593,32.215,14051.0
2023-10-09 09:45:00,34.66,34.68,34.54,34.55,15940.0,32.215,32.2336,32.1035,32.1128,15940.0
2023-10-09 09:50:00,34.56,34.59,34.52,34.57,9294.0,32.1221,32.15,32.0849,32.1314,9294.0
2023-10-09 09:55:00,34.57,34.69,34.56,34.69,9552.0,32.1314,32.2429,32.1221,32.2429,9552.0
2023-10-09 10:00:00,34.68,34.73,34.67,34.71,14280.0,32.2336,32.2801,32.2243,32.2615,14280.0
2023-10-09 10:05:00,34.69,34.69,34.64,34.66,11007.0,32.2429,32.2429,32.1965,32.215,11007.0
2023-10-09 10:10:00,34.66,34.69,34.66,34.69,5772.0,32.215,32.2429,32.215,32.2429,5772.0
2023-10-09 10:15:00,34.68,34.74,34.67,34.73,14850.0,32.2336,32.2894,32.2243,32.2801,14850.0
2023-10-09 10:20:00,34.72,34.82,34.72,34.81,18432.0,32.2708,32.3638,32.2708,32.3545,18432.0
2023-10-09 10:25:00,34.8,34.83,34.79,34.81,6183.0,32.3452,32.373,32.3359,32.3545,6183.0
2023-10-09 10:30:00,34.82,34.84,34.77,34.77,11252.0,32.3638,32.3823,32.3173,32.3173,11252.0
2023-10-09 10:35:00,34.77,34.86,34.77,34.85,4933.0,32.3173,32.4009,32.3173,32.3916,4933.0
2023-10-09 10:40:00,34.85,34.89,34.82,34.88,8157.0,32.3916,32.4288,32.3638,32.4195,8157.0
2023-10-09 10:45:00,34.89,34.9,34.81,34.82,19230.0,32.4288,32.4381,32.3545,32.3638,19230.0
2023-10-09 10:50:00,34.8,34.81,34.77,34.8,7941.0,32.3452,32.3545,32.3173,32.3452,7941.0
2023-10-09 10:55:00,34.8,34.86,34.8,34.86,16913.0,32.3452,32.4009,32.3452,32.4009,16913.0
2023-10-09 11:00:00,34.85,34.87,34.83,34.87,5891.0,32.3916,32.4102,32.373,32.4102,5891.0
2023-10-09 11:05:00,34.87,34.93,34.86,34.91,7025.0,32.4102,32.466,32.4009,32.4474,7025.0
2023-10-09 11:10:00,34.91,34.91,34.88,34.88,14516.0,32.4474,32.4474,32.4195,32.4195,14516.0
2023-10-09 11:15:00,34.88,34.93,34.88,34.92,11832.0,32.4195,32.466,32.4195,32.4567,11832.0
2023-10-09 11:20:00,34.93,34.95,34.89,34.95,9774.0,32.466,32.4846,32.4288,32.4846,9774.0
2023-10-09 11:25:00,34.94,34.99,34.94,34.98,10263.0,32.4753,32.5218,32.4753,32.5125,10263.0
2023-10-09 11:30:00,34.98,35.01,34.97,35.01,9810.0,32.5125,32.5403,32.5032,32.5403,9810.0
2023-10-09 11:35:00,35.02,35.02,34.96,34.98,7666.0,32.5496,32.5496,32.4939,32.5125,7666.0
2023-10-09 11:40:00,34.97,35.05,34.96,35.05,27480.0,32.5032,32.5775,32.4939,32.5775,27480.0
2023-10-09 11:45:00,35.04,35.04,34.94,34.96,13302.0,32.5682,32.5682,32.4753,32.4939,13302.0
2023-10-09 11:50:00,34.96,34.99,34.93,34.97,11188.0,32.4939,32.5218,32.466,32.5032,11188.0
2023-10-09 11:55:00,34.98,35.0,34.97,35.0,16175.0,32.5125,32.5311,32.5032,32.5311,16175.0
2023-10-09 12:00:00,34.99,34.99,34.94,34.95,10555.0,32.5218,32.5218,32.4753,32.4846,10555.0
2023-10-09 12:05:00,34.96,35.0,34.95,34.99,7522.0,32.4939,32.5311,32.4846,32.5218,7522.0
2023-10-09 12:10:00,34.99,35.0,34.97,34.98,14089.0,32.5218,32.5311,32.5032,32.5125,14089.0
2023-10-09 12:15:00,34.99,35.0,34.97,34.98,4866.0,32.5218,32.5311,32.5032,32.5125,4866.0
2023-10-09 12:20:00,34.98,35.0,34.97,34.98,3307.0,32.5125,32.5311,32.5032,32.5125,3307.0
2023-10-09 12:25:00,34.97,34.97,34.93,34.96,7801.0,32.5032,32.5032,32.466,32.4939,7801.0
2023-10-09 12:30:00,34.95,35.0,34.95,34.98,6546.0,32.4846,32.5311,32.4846,32.5125,6546.0
2023-10-09 12:35:00,34.98,34.98,34.95,34.97,17195.0,32.5125,32.5125,32.4846,32.5032,17195.0
2023-10-09 12:40:00,34.97,34.98,34.96,34.97,6559.0,32.5032,32.5125,32.4939,32.5032,6559.0
2023-10-09 12:45:00,34.97,34.98,34.94,34.96,12281.0,32.5032,32.5125,32.4753,32.4939,12281.0
2023-10-09 12:50:00,34.97,34.98,34.94,34.95,5359.0,32.5032,32.5125,32.4753,32.4846,5359.0
2023-10-09 12:55:00,34.95,34.97,34.93,34.94,7823.0,32.4846,32.5032,32.466,32.4753,7823.0
2023-10-09 13:00:00,34.94,34.95,34.91,34.94,6453.0,32.4753,32.4846,32.4474,32.4753,6453.0
2023-10-09 13:05:00,34.94,34.95,34.91,34.91,8852.0,32.4753,32.4846,32.4474,32.4474,8852.0
2023-10-09 13:10:00,34.92,34.93,34.9,34.91,12051.0,32.4567,32.466,32.4381,32.4474,12051.0
2023-10-09 13:15:00,34.91,34.94,34.9,34.94,5784.0,32.4474,32.4753,32.4381,32.4753,5784.0
2023-10-09 13:20:00,34.94,35.0,34.94,35.0,7478.0,32.4753,32.5311,32.4753,32.5311,7478.0
2023-10-09 13:25:00,35.0,35.0,34.95,34.97,26125.0,32.5311,32.5311,32.4846,32.5032,26125.0
2023-10-09 13:30:00,34.98,35.1,34.98,35.09,30692.0,32.5125,32.624,32.5125,32.6147,30692.0
2023-10-09 13:35:00,35.09,35.09,35.06,35.08,12305.0,32.6147,32.6147,32.5868,32.6054,12305.0
2023-10-09 13:40:00,35.09,35.17,35.08,35.16,10528.0,32.6147,32.6891,32.6054,32.6798,10528.0
2023-10-09 13:45:00,35.17,35.21,35.17,35.2,5426.0,32.6891,32.7262,32.6891,32.7169,5426.0
2023-10-09 13:50:00,35.21,35.25,35.21,35.23,6636.0,32.7262,32.7634,32.7262,32.7448,6636.0
2023-10-09 13:55:00,35.24,35.28,35.24,35.27,7405.0,32.7541,32.7913,32.7541,32.782,7405.0
2023-10-09 14:00:00,35.28,35.29,35.26,35.28,7292.0,32.7913,32.8006,32.7727,32.7913,7292.0
2023-10-09 14:05:00,35.28,35.31,35.26,35.3,12637.0,32.7913,32.8192,32.7727,32.8099,12637.0
2023-10-09 14:10:00,35.29,35.31,35.28,35.3,12296.0,32.8006,32.8192,32.7913,32.8099,12296.0
2023-10-09 14:15:00,35.31,35.35,35.31,35.34,13510.0,32.8192,32.8564,32.8192,32.8471,13510.0
2023-10-09 14:20:00,35.33,35.34,35.31,35.33,6717.0,32.8378,32.8471,32.8192,32.8378,6717.0
2023-10-09 14:25:00,35.34,35.34,35.32,35.33,6950.0,32.8471,32.8471,32.8285,32.8378,6950.0
2023-10-09 14:30:00,35.34,35.35,35.26,35.27,20072.0,32.8471,32.8564,32.7727,32.782,20072.0
2023-10-09 14:35:00,35.27,35.27,35.25,35.26,13481.0,32.782,32.782,32.7634,32.7727,13481.0
2023-10-09 14:40:00,35.26,35.28,35.26,35.27,33467.0,32.7727,32.7913,32.7727,32.782,33467.0
2023-10-09 14:45:00,35.27,35.27,35.24,35.26,10053.0,32.782,32.782,32.7541,32.7727,10053.0
2023-10-09 14:50:00,35.27,35.27,35.24,35.25,7159.0,32.782,32.782,32.7541,32.7634,7159.0
2023-10-09 14:55:00,35.25,35.26,35.24,35.25,8049.0,32.7634,32.7727,32.7541,32.7634,8049.0
2023-10-09 15:00:00,35.25,35.25,35.18,35.2,14791.0,32.7634,32.7634,32.6984,32.7169,14791.0
2023-10-09 15:05:00,35.2,35.21,35.19,35.21,14107.0,32.7169,32.7262,32.7077,32.7262,14107.0
2023-10-09 15:10:00,35.21,35.22,35.15,35.16,17889.0,32.7262,32.7355,32.6705,32.6798,17889.0
2023-10-09 15:15:00,35.16,35.2,35.15,35.19,12339.0,32.6798,32.7169,32.6705,32.7077,12339.0
2023-10-09 15:20:00,35.19,35.21,35.18,35.2,28459.0,32.7077,32.7262,32.6984,32.7169,28459.0
2023-10-09 15:25:00,35.2,35.21,35.18,35.2,22160.0,32.7169,32.7262,32.6984,32.7169,22160.0
2023-10-09 15:30:00,35.2,35.21,35.16,35.17,26291.0,32.7169,32.7262,32.6798,32.6891,26291.0
2023-10-09 15:35:00,35.16,35.17,35.15,35.16,21973.0,32.6798,32.6891,32.6705,32.6798,21973.0
2023-10-09 15:40:00,35.16,35.16,35.09,35.1,21415.0,32.6798,32.6798,32.6147,32.624,21415.0
2023-10-09 15:45:00,35.09,35.12,35.07,35.09,45978.0,32.6147,32.6426,32.5961,32.6147,45978.0
2023-10-09 15:50:00,35.1,35.11,35.08,35.09,82539.0,32.624,32.6333,32.6054,32.6147,82539.0
2023-10-09 15:55:00,35.1,35.18,35.09,35.17,157935.0,32.624,32.6984,32.6147,32.6891,157935.0
2023-10-10 09:30:00,35.41,35.5,35.35,35.43,51539.0,32.9121,32.9958,32.8564,32.9307,51539.0
2023-10-10 09:35:00,35.43,35.53,35.42,35.45,12189.0,32.9307,33.0237,32.9214,32.9493,12189.0
2023-10-10 09:40:00,35.46,35.47,35.4,35.41,13501.0,32.9586,32.9679,32.9028,32.9121,13501.0
2023-10-10 09:45:00,35.41,35.5,35.4,35.48,21389.0,32.9121,32.9958,32.9028,32.9772,21389.0
2023-10-10 09:50:00,35.5,35.56,35.48,35.55,31064.0,32.9958,33.0516,32.9772,33.0423,31064.0
2023-10-10 09:55:00,35.55,35.56,35.49,35.54,18964.0,33.0423,33.0516,32.9865,33.033,18964.0
2023-10-10 10:00:00,35.54,35.56,35.46,35.51,31697.0,33.033,33.0516,32.9586,33.0051,31697.0
2023-10-10 10:05:00,35.52,35.64,35.5,35.61,17525.0,33.0144,33.1259,32.9958,33.098,17525.0
2023-10-10 10:10:00,35.62,35.67,35.6,35.64,12401.0,33.1073,33.1538,33.0887,33.1259,12401.0
2023-10-10 10:15:00,35.64,35.65,35.59,35.59,9881.0,33.1259,33.1352,33.0794,33.0794,9881.0
2023-10-10 10:20:00,35.59,35.61,35.58,35.59,14882.0,33.0794,33.098,33.0701,33.0794,14882.0
2023-10-10 10:25:00,35.6,35.62,35.59,35.61,7367.0,33.0887,33.1073,33.0794,33.098,7367.0
2023-10-10 10:30:00,35.61,35.63,35.57,35.62,9520.0,33.098,33.1166,33.0608,33.1073,9520.0
2023-10-10 10:35:00,35.61,35.68,35.6,35.65,14423.0,33.098,33.1631,33.0887,33.1352,14423.0
2023-10-10 10:40:00,35.64,35.69,35.63,35.67,8852.0,33.1259,33.1724,33.1166,33.1538,8852.0
2023-10-10 10:45:00,35.66,35.66,35.6,35.61,15692.0,33.1445,33.1445,33.0887,33.098,15692.0
2023-10-10 10:50:00,35.61,35.64,35.57,35.61,8301.0,33.098,33.1259,33.0608,33.098,8301.0
2023-10-10 10:55:00,35.6,35.6,35.56,35.58,6993.0,33.0887,33.0887,33.0516,33.0701,6993.0
2023-10-10 11:00:00,35.57,35.6,35.55,35.59,6600.0,33.0608,33.0887,33.0423,33.0794,6600.0
2023-10-10 11:05:00,35.59,35.67,35.56,35.65,13445.0,33.0794,33.1538,33.0516,33.1352,13445.0
2023-10-10 11:10:00,35.66,35.66,35.63,35.65,8750.0,33.1445,33.1445,33.1166,33.1352,8750.0
2023-10-10 11:15:00,35.66,35.7,35.65,35.68,10358.0,33.1445,33.1817,33.1352,33.1631,10358.0
2023-10-10 11:20:00,35.69,35.69,35.67,35.69,7611.0,33.1724,33.1724,33.1538,33.1724,7611.0
2023-10-10 11:25:00,35.68,35.7,35.66,35.69,4736.0,33.1631,33.1817,33.1445,33.1724,4736.0
2023-10-10 11:30:00,35.68,35.7,35.66,35.67,8172.0,33.1631,33.1817,33.1445,33.1538,8172.0
2023-10-10 11:35:00,35.66,35.7,35.63,35.68,6368.0,33.1445,33.1817,33.1166,33.1631,6368.0
2023-10-10 11:40:00,35.68,35.7,35.67,35.7,4751.0,33.1631,33.1817,33.1538,33.1817,4751.0
2023-10-10 11:45:00,35.7,35.7,35.65,35.67,8579.0,33.1817,33.1817,33.1352,33.1538,8579.0
2023-10-10 11:50:00,35.68,35.69,35.67,35.68,3013.0,33.1631,33.1724,33.1538,33.1631,3013.0
2023-10-10 11:55:00,35.68,35.74,35.68,35.74,22979.0,33.1631,33.2189,33.1631,33.2189,22979.0
2023-10-10 12:00:00,35.74,35.75,35.72,35.72,24260.0,33.2189,33.2281,33.2003,33.2003,24260.0
2023-10-10 12:05:00,35.72,35.72,35.69,35.7,5064.0,33.2003,33.2003,33.1724,33.1817,5064.0
2023-10-10 12:10:00,35.7,35.7,35.67,35.69,4677.0,33.1817,33.1817,33.1538,33.1724,4677.0
2023-10-10 12:15:00,35.69,35.7,35.68,35.69,7836.0,33.1724,33.1817,33.1631,33.1724,7836.0
2023-10-10 12:20:00,35.69,35.7,35.67,35.7,5098.0,33.1724,33.1817,33.1538,33.1817,5098.0
2023-10-10 12:25:00,35.7,35.7,35.69,35.7,3697.0,33.1817,33.1817,33.1724,33.1817,3697.0
2023-10-10 12:30:00,35.7,35.73,35.69,35.7,11632.0,33.1817,33.2096,33.1724,33.1817,11632.0
2023-10-10 12:35:00,35.7,35.71,35.7,35.71,7140.0,33.1817,33.191,33.1817,33.191,7140.0
2023-10-10 12:40:00,35.71,35.72,35.67,35.69,5546.0,33.191,33.2003,33.1538,33.1724,5546.0
2023-10-10 12:45:00,35.69,35.69,35.66,35.67,3937.0,33.1724,33.1724,33.1445,33.1538,3937.0
2023-10-10 12:50:00,35.68,35.71,35.67,35.7,5881.0,33.1631,33.191,33.1538,33.1817,5881.0
2023-10-10 12:55:00,35.71,35.72,35.69,35.71,4703.0,33.191,33.2003,33.1724,33.191,4703.0
2023-10-10 13:00:00,35.7,35.71,35.63,35.63,7311.0,33.1817,33.191,33.1166,33.1166,7311.0
2023-10-10 13:05:00,35.62,35.67,35.6,35.64,11404.0,33.1073,33.1538,33.0887,33.1259,11404.0
2023-10-10 13:10:00,35.65,35.65,35.62,35.64,4485.0,33.1352,33.1352,33.1073,33.1259,4485.0
2023-10-10 13:15:00,35.64,35.67,35.62,35.67,7016.0,33.1259,33.1538,33.1073,33.1538,7016.0
2023-10-10 13:20:00,35.67,35.68,35.63,35.64,6145.0,33.1538,33.1631,33.1166,33.1259,6145.0
2023-10-10 13:25:00,35.64,35.64,35.58,35.6,6114.0,33.1259,33.1259,33.0701,33.0887,6114.0
2023-10-10 13:30:00,35.6,35.6,35.55,35.55,5911.0,33.0887,33.0887,33.0423,33.0423,5911.0
2023-10-10 13:35:00,35.55,35.59,35.54,35.55,5350.0,33.0423,33.0794,33.033,33.0423,5350.0
2023-10-10 13:40:00,35.57,35.58,35.56,35.58,5560.0,33.0608,33.0701,33.0516,33.0701,5560.0
2023-10-10 13:45:00,35.57,35.59,35.56,35.59,5940.0,33.0608,33.0794,33.0516,33.0794,5940.0
2023-10-10 13:50:00,35.59,35.59,35.56,35.59,5742.0,33.0794,33.0794,33.0516,33.0794,5742.0
2023-10-10 13:55:00,35.59,35.61,35.58,35.59,7003.0,33.0794,33.098,33.0701,33.0794,7003.0
2023-10-10 14:00:00,35.59,35.6,35.56,35.58,8751.0,33.0794,33.0887,33.0516,33.0701,8751.0
2023-10-10 14:05:00,35.59,35.61,35.57,35.58,2949.0,33.0794,33.098,33.0608,33.0701,2949.0
2023-10-10 14:10:00,35.58,35.58,35.53,35.53,7255.0,33.0701,33.0701,33.0237,33.0237,7255.0
2023-10-10 14:15:00,35.53,35.53,35.45,35.45,30365.0,33.0237,33.0237,32.9493,32.9493,30365.0
2023-10-10 14:20:00,35.45,35.46,35.44,35.45,2884.0,32.9493,32.9586,32.94,32.9493,2884.0
2023-10-10 14:25:00,35.44,35.51,35.41,35.48,25609.0,32.94,33.0051,32.9121,32.9772,25609.0
2023-10-10 14:30:00,35.48,35.51,35.47,35.5,9862.0,32.9772,33.0051,32.9679,32.9958,9862.0
2023-10-10 14:35:00,35.5,35.51,35.46,35.47,10309.0,32.9958,33.0051,32.9586,32.9679,10309.0
2023-10-10 14:40:00,35.48,35.5,35.46,35.5,4098.0,32.9772,32.9958,32.9586,32.9958,4098.0
2023-10-10 14:45:00,35.51,35.54,35.5,35.51,11847.0,33.0051,33.033,32.9958,33.0051,11847.0
2023-10-10 14:50:00,35.51,35.51,35.46,35.46,7386.0,33.0051,33.0051,32.9586,32.9586,7386.0
2023-10-10 14:55:00,35.45,35.45,35.42,35.44,8212.0,32.9493,32.9493,32.9214,32.94,8212.0
2023-10-10 15:00:00,35.44,35.46,35.43,35.46,9716.0,32.94,32.9586,32.9307,32.9586,9716.0
2023-10-10 15:05:00,35.45,35.48,35.42,35.48,13383.0,32.9493,32.9772,32.9214,32.9772,13383.0
2023-10-10 15:10:00,35.48,35.49,35.47,35.48,9975.0,32.9772,32.9865,32.9679,32.9772,9975.0
2023-10-10 15:15:00,35.49,35.49,35.44,35.44,8721.0,32.9865,32.9865,32.94,32.94,8721.0
2023-10-10 15:20:00,35.44,35.44,35.4,35.43,10602.0,32.94,32.94,32.9028,32.9307,10602.0
2023-10-10 15:25:00,35.42,35.43,35.4,35.4,17008.0,32.9214,32.9307,32.9028,32.9028,17008.0
2023-10-10 15:30:00,35.4,35.4,35.36,35.36,46508.0,32.9028,32.9028,32.8657,32.8657,46508.0
2023-10-10 15:35:00,35.37,35.37,35.33,35.34,48063.0,32.875,32.875,32.8378,32.8471,48063.0
2023-10-10 15:40:00,35.34,35.37,35.34,35.35,35620.0,32.8471,32.875,32.8471,32.8564,35620.0
2023-10-10 15:45:00,35.36,35.41,35.35,35.41,58241.0,32.8657,32.9121,32.8564,32.9121,58241.0
2023-10-10 15:50:00,35.41,35.43,35.35,35.37,70016.0,32.9121,32.9307,32.8564,32.875,70016.0
2023-10-10 15:55:00,35.37,35.39,35.35,35.37,169976.0,32.875,32.8935,32.8564,32.875,169976.0
2023-10-11 09:30:00,35.49,35.58,35.41,35.48,28602.0,32.9865,33.0701,32.9121,32.9772,28602.0
2023-10-11 09:35:00,35.47,35.56,35.47,35.55,13213.0,32.9679,33.0516,32.9679,33.0423,13213.0
2023-10-11 09:40:00,35.56,35.73,35.55,35.73,26313.0,33.0516,33.2096,33.0423,33.2096,26313.0
2023-10-11 09:45:00,35.73,35.73,35.55,35.55,17493.0,33.2096,33.2096,33.0423,33.0423,17493.0
2023-10-11 09:50:00,35.55,35.55,35.41,35.43,23441.0,33.0423,33.0423,32.9121,32.9307,23441.0
2023-10-11 09:55:00,35.43,35.44,35.31,35.35,11809.0,32.9307,32.94,32.8192,32.8564,11809.0
2023-10-11 10:00:00,35.34,35.44,35.33,35.43,9316.0,32.8471,32.94,32.8378,32.9307,9316.0
2023-10-11 10:05:00,35.43,35.44,35.34,35.35,10021.0,32.9307,32.94,32.8471,32.8564,10021.0
2023-10-11 10:10:00,35.36,35.36,35.28,35.28,8578.0,32.8657,32.8657,32.7913,32.7913,8578.0
2023-10-11 10:15:00,35.29,35.33,35.28,35.29,6529.0,32.8006,32.8378,32.7913,32.8006,6529.0
2023-10-11 10:20:00,35.3,35.32,35.25,35.26,6384.0,32.8099,32.8285,32.7634,32.7727,6384.0
2023-10-11 10:25:00,35.25,35.34,35.25,35.33,15809.0,32.7634,32.8471,32.7634,32.8378,15809.0
2023-10-11 10:30:00,35.35,35.35,35.3,35.31,7330.0,32.8564,32.8564,32.8099,32.8192,7330.0
2023-10-11 10:35:00,35.32,35.32,35.26,35.27,4576.0,32.8285,32.8285,32.7727,32.782,4576.0
2023-10-11 10:40:00,35.27,35.32,35.26,35.3,12326.0,32.782,32.8285,32.7727,32.8099,12326.0
2023-10-11 10:45:00,35.3,35.32,35.27,35.3,17588.0,32.8099,32.8285,32.782,32.8099,17588.0
2023-10-11 10:50:00,35.31,35.33,35.3,35.32,7765.0,32.8192,32.8378,32.8099,32.8285,7765.0
2023-10-11 10:55:00,35.32,35.32,35.26,35.29,17650.0,32.8285,32.8285,32.7727,32.8006,17650.0
2023-10-11 11:00:00,35.3,35.3,35.26,35.27,9330.0,32.8099,32.8099,32.7727,32.782,9330.0
2023-10-11 11:05:00,35.28,35.29,35.21,35.22,29896.0,32.7913,32.8006,32.7262,32.7355,29896.0
2023-10-11 11:10:00,35.22,35.22,35.15,35.15,12957.0,32.7355,32.7355,32.6705,32.6705,12957.0
2023-10-11 11:15:00,35.15,35.2,35.14,35.18,32466.0,32.6705,32.7169,32.6612,32.6984,32466.0
2023-10-11 11:20:00,35.16,35.21,35.16,35.2,6571.0,32.6798,32.7262,32.6798,32.7169,6571.0
2023-10-11 11:25:00,35.2,35.22,35.18,35.19,7908.0,32.7169,32.7355,32.6984,32.7077,7908.0
2023-10-11 11:30:00,35.18,35.19,35.17,35.18,5601.0,32.6984,32.7077,32.6891,32.6984,5601.0
2023-10-11 11:35:00,35.18,35.18,35.15,35.17,7096.0,32.6984,32.6984,32.6705,32.6891,7096.0
2023-10-11 11:40:00,35.18,35.2,35.16,35.18,5089.0,32.6984,32.7169,32.6798,32.6984,5089.0
2023-10-11 11:45:00,35.18,35.21,35.17,35.18,6050.0,32.6984,32.7262,32.6891,32.6984,6050.0
2023-10-11 11:50:00,35.19,35.19,35.18,35.18,5257.0,32.7077,32.7077,32.6984,32.6984,5257.0
2023-10-11 11:55:00,35.19,35.19,35.16,35.17,7135.0,32.7077,32.7077,32.6798,32.6891,7135.0
2023-10-11 12:00:00,35.17,35.18,35.16,35.18,4875.0,32.6891,32.6984,32.6798,32.6984,4875.0
2023-10-11 12:05:00,35.17,35.19,35.15,35.19,14339.0,32.6891,32.7077,32.6705,32.7077,14339.0
2023-10-11 12:10:00,35.19,35.2,35.16,35.16,12933.0,32.7077,32.7169,32.6798,32.6798,12933.0
2023-10-11 12:15:00,35.16,35.18,35.15,35.17,13296.0,32.6798,32.6984,32.6705,32.6891,13296.0
2023-10-11 12:20:00,35.18,35.2,35.17,35.17,4255.0,32.6984,32.7169,32.6891,32.6891,4255.0
2023-10-11 12:25:00,35.16,35.17,35.15,35.16,5461.0,32.6798,32.6891,32.6705,32.6798,5461.0
2023-10-11 12:30:00,35.16,35.17,35.15,35.16,16677.0,32.6798,32.6891,32.6705,32.6798,16677.0
2023-10-11 12:35:00,35.16,35.17,35.15,35.16,13737.0,32.6798,32.6891,32.6705,32.6798,13737.0
2023-10-11 12:40:00,35.16,35.17,35.13,35.13,7619.0,32.6798,32.6891,32.6519,32.6519,7619.0
2023-10-11 12:45:00,35.12,35.12,35.06,35.08,11414.0,32.6426,32.6426,32.5868,32.6054,11414.0
2023-10-11 12:50:00,35.07,35.09,35.04,35.09,12090.0,32.5961,32.6147,32.5682,32.6147,12090.0
2023-10-11 12:55:00,35.09,35.1,35.06,35.1,2795.0,32.6147,32.624,32.5868,32.624,2795.0
2023-10-11 13:00:00,35.09,35.11,35.08,35.09,7040.0,32.6147,32.6333,32.6054,32.6147,7040.0
2023-10-11 13:05:00,35.09,35.12,35.09,35.12,4109.0,32.6147,32.6426,32.6147,32.6426,4109.0
2023-10-11 13:10:00,35.12,35.13,35.1,35.13,4628.0,32.6426,32.6519,32.624,32.6519,4628.0
2023-10-11 13:15:00,35.13,35.13,35.08,35.09,8342.0,32.6519,32.6519,32.6054,32.6147,8342.0
2023-10-11 13:20:00,35.08,35.1,35.07,35.08,5717.0,32.6054,32.624,32.5961,32.6054,5717.0
2023-10-11 13:25:00,35.08,35.11,35.07,35.1,7192.0,32.6054,32.6333,32.5961,32.624,7192.0
2023-10-11 13:30:00,35.09,35.1,35.08,35.09,4573.0,32.6147,32.624,32.6054,32.6147,4573.0
2023-10-11 13:35:00,35.09,35.09,35.05,35.09,6848.0,32.6147,32.6147,32.5775,32.6147,6848.0
2023-10-11 13:40:00,35.09,35.09,35.08,35.09,3335.0,32.6147,32.6147,32.6054,32.6147,3335.0
2023-10-11 13:45:00,35.09,35.09,35.07,35.09,7348.0,32.6147,32.6147,32.5961,32.6147,7348.0
2023-10-11 13:50:00,35.09,35.12,35.08,35.12,5767.0,32.6147,32.6426,32.6054,32.6426,5767.0
2023-10-11 13:55:00,35.11,35.12,35.1,35.11,2662.0,32.6333,32.6426,32.624,32.6333,2662.0
2023-10-11 14:00:00,35.11,35.17,35.11,35.15,8543.0,32.6333,32.6891,32.6333,32.6705,8543.0
2023-10-11 14:05:00,35.14,35.14,35.1,35.11,6343.0,32.6612,32.6612,32.624,32.6333,6343.0
2023-10-11 14:10:00,35.11,35.19,35.1,35.18,63170.0,32.6333,32.7077,32.624,32.6984,63170.0
2023-10-11 14:15:00,35.18,35.27,35.18,35.26,15144.0,32.6984,32.782,32.6984,32.7727,15144.0
2023-10-11 14:20:00,35.26,35.27,35.24,35.26,5031.0,32.7727,32.782,32.7541,32.7727,5031.0
2023-10-11 14:25:00,35.25,35.26,35.21,35.22,12303.0,32.7634,32.7727,32.7262,32.7355,12303.0
2023-10-11 14:30:00,35.22,35.25,35.21,35.25,4454.0,32.7355,32.7634,32.7262,32.7634,4454.0
2023-10-11 14:35:00,35.25,35.25,35.24,35.25,33512.0,32.7634,32.7634,32.7541,32.7634,33512.0
2023-10-11 14:40:00,35.24,35.25,35.23,35.23,8869.0,32.7541,32.7634,32.7448,32.7448,8869.0
2023-10-11 14:45:00,35.23,35.24,35.21,35.23,7596.0,32.7448,32.7541,32.7262,32.7448,7596.0
2023-10-11 14:50:00,35.23,35.25,35.22,35.25,5577.0,32.7448,32.7634,32.7355,32.7634,5577.0
2023-10-11 14:55:00,35.24,35.25,35.23,35.23,2057.0,32.7541,32.7634,32.7448,32.7448,2057.0
2023-10-11 15:00:00,35.25,35.31,35.24,35.3,23684.0,32.7634,32.8192,32.7541,32.8099,23684.0
2023-10-11 15:05:00,35.3,35.32,35.29,35.32,7010.0,32.8099,32.8285,32.8006,32.8285,7010.0
2023-10-11 15:10:00,35.32,35.33,35.31,35.32,13888.0,32.8285,32.8378,32.8192,32.8285,13888.0
2023-10-11 15:15:00,35.31,35.33,35.3,35.33,6345.0,32.8192,32.8378,32.8099,32.8378,6345.0
2023-10-11 15:20:00,35.33,35.34,35.31,35.34,7044.0,32.8378,32.8471,32.8192,32.8471,7044.0
2023-10-11 15:25:00,35.34,35.35,35.32,35.33,12936.0,32.8471,32.8564,32.8285,32.8378,12936.0
2023-10-11 15:30:00,35.33,35.39,35.32,35.39,7587.0,32.8378,32.8935,32.8285,32.8935,7587.0
2023-10-11 15:35:00,35.39,35.42,35.37,35.41,12428.0,32.8935,32.9214,32.875,32.9121,12428.0
2023-10-11 15:40:00,35.41,35.44,35.39,35.43,11495.0,32.9121,32.94,32.8935,32.9307,11495.0
2023-10-11 15:45:00,35.43,35.45,35.41,35.41,22085.0,32.9307,32.9493,32.9121,32.9121,22085.0
2023-10-11 15:50:00,35.42,35.44,35.38,35.4,37031.0,32.9214,32.94,32.8842,32.9028,37031.0
2023-10-11 15:55:00,35.4,35.44,35.37,35.42,89701.0,32.9028,32.94,32.875,32.9214,89701.0
2023-10-12 09:30:00,35.53,35.53,35.02,35.29,105623.0,33.0237,33.0237,32.5496,32.8006,105623.0
2023-10-12 09:35:00,35.29,35.29,35.13,35.19,12425.0,32.8006,32.8006,32.6519,32.7077,12425.0
2023-10-12 09:40:00,35.19,35.26,35.16,35.16,26466.0,32.7077,32.7727,32.6798,32.6798,26466.0
2023-10-12 09:45:00,35.17,35.29,35.16,35.25,17577.0,32.6891,32.8006,32.6798,32.7634,17577.0
2023-10-12 09:50:00,35.24,35.26,35.16,35.18,32566.0,32.7541,32.7727,32.6798,32.6984,32566.0
2023-10-12 09:55:00,35.19,35.19,35.12,35.15,43972.0,32.7077,32.7077,32.6426,32.6705,43972.0
2023-10-12 10:00:00,35.15,35.17,35.08,35.17,23329.0,32.6705,32.6891,32.6054,32.6891,23329.0
2023-10-12 10:05:00,35.16,35.2,35.13,35.2,10925.0,32.6798,32.7169,32.6519,32.7169,10925.0
2023-10-12 10:10:00,35.2,35.22,35.16,35.22,16096.0,32.7169,32.7355,32.6798,32.7355,16096.0
2023-10-12 10:15:00,35.22,35.25,35.16,35.25,8301.0,32.7355,32.7634,32.6798,32.7634,8301.0
2023-10-12 10:20:00,35.24,35.25,35.2,35.21,8717.0,32.7541,32.7634,32.7169,32.7262,8717.0
2023-10-12 10:25:00,35.21,35.25,35.19,35.22,17865.0,32.7262,32.7634,32.7077,32.7355,17865.0
2023-10-12 10:30:00,35.21,35.26,35.19,35.21,9658.0,32.7262,32.7727,32.7077,32.7262,9658.0
2023-10-12 10:35:00,35.22,35.24,35.19,35.2,12343.0,32.7355,32.7541,32.7077,32.7169,12343.0
2023-10-12 10:40:00,35.19,35.2,35.16,35.16,8396.0,32.7077,32.7169,32.6798,32.6798,8396.0
2023-10-12 10:45:00,35.17,35.23,35.17,35.22,12370.0,32.6891,32.7448,32.6891,32.7355,12370.0
2023-10-12 10:50:00,35.23,35.23,35.17,35.18,11083.0,32.7448,32.7448,32.6891,32.6984,11083.0
2023-10-12 10:55:00,35.17,35.17,35.15,35.16,7630.0,32.6891,32.6891,32.6705,32.6798,7630.0
2023-10-12 11:00:00,35.17,35.19,35.14,35.16,18049.0,32.6891,32.7077,32.6612,32.6798,18049.0
2023-10-12 11:05:00,35.16,35.18,35.1,35.13,10503.0,32.6798,32.6984,32.624,32.6519,10503.0
2023-10-12 11:10:00,35.14,35.14,35.08,35.12,17503.0,32.6612,32.6612,32.6054,32.6426,17503.0
2023-10-12 11:15:00,35.11,35.16,35.09,35.16,9684.0,32.6333,32.6798,32.6147,32.6798,9684.0
2023-10-12 11:20:00,35.15,35.21,35.11,35.2,20327.0,32.6705,32.7262,32.6333,32.7169,20327.0
2023-10-12 11:25:00,35.21,35.26,35.19,35.26,13063.0,32.7262,32.7727,32.7077,32.7727,13063.0
2023-10-12 11:30:00,35.25,35.28,35.22,35.27,13230.0,32.7634,32.7913,32.7355,32.782,13230.0
2023-10-12 11:35:00,35.28,35.28,35.21,35.25,18757.0,32.7913,32.7913,32.7262,32.7634,18757.0
2023-10-12 11:40:00,35.25,35.26,35.22,35.23,9691.0,32.7634,32.7727,32.7355,32.7448,9691.0
2023-10-12 11:45:00,35.23,35.24,35.16,35.18,8515.0,32.7448,32.7541,32.6798,32.6984,8515.0
2023-10-12 11:50:00,35.18,35.22,35.18,35.2,18016.0,32.6984,32.7355,32.6984,32.7169,18016.0
2023-10-12 11:55:00,35.2,35.26,35.2,35.25,9506.0,32.7169,32.7727,32.7169,32.7634,9506.0
2023-10-12 12:00:00,35.26,35.28,35.25,35.27,7353.0,32.7727,32.7913,32.7634,32.782,7353.0
2023-10-12 12:05:00,35.27,35.28,35.25,35.25,7863.0,32.782,32.7913,32.7634,32.7634,7863.0
2023-10-12 12:10:00,35.25,35.25,35.21,35.23,4370.0,32.7634,32.7634,32.7262,32.7448,4370.0
2023-10-12 12:15:00,35.22,35.27,35.22,35.24,8861.0,32.7355,32.782,32.7355,32.7541,8861.0
2023-10-12 12:20:00,35.24,35.3,35.22,35.3,9525.0,32.7541,32.8099,32.7355,32.8099,9525.0
2023-10-12 12:25:00,35.3,35.3,35.25,35.27,7973.0,32.8099,32.8099,32.7634,32.782,7973.0
2023-10-12 12:30:00,35.27,35.28,35.25,35.27,3868.0,32.782,32.7913,32.7634,32.782,3868.0
2023-10-12 12:35:00,35.27,35.28,35.25,35.27,4322.0,32.782,32.7913,32.7634,32.782,4322.0
2023-10-12 12:40:00,35.27,35.27,35.25,35.26,4947.0,32.782,32.782,32.7634,32.7727,4947.0
2023-10-12 12:45:00,35.25,35.27,35.23,35.25,7801.0,32.7634,32.782,32.7448,32.7634,7801.0
2023-10-12 12:50:00,35.25,35.25,35.21,35.22,5463.0,32.7634,32.7634,32.7262,32.7355,5463.0
2023-10-12 12:55:00,35.23,35.23,35.2,35.22,6609.0,32.7448,32.7448,32.7169,32.7355,6609.0
2023-10-12 13:00:00,35.21,35.22,35.11,35.16,19416.0,32.7262,32.7355,32.6333,32.6798,19416.0
2023-10-12 13:05:00,35.15,35.17,35.09,35.13,15636.0,32.6705,32.6891,32.6147,32.6519,15636.0
2023-10-12 13:10:00,35.12,35.12,35.08,35.09,4977.0,32.6426,32.6426,32.6054,32.6147,4977.0
2023-10-12 13:15:00,35.09,35.12,35.08,35.12,8415.0,32.6147,32.6426,32.6054,32.6426,8415.0
2023-10-12 13:20:00,35.12,35.13,35.11,35.12,9620.0,32.6426,32.6519,32.6333,32.6426,9620.0
2023-10-12 13:25:00,35.12,35.13,35.07,35.08,10842.0,32.6426,32.6519,32.5961,32.6054,10842.0
2023-10-12 13:30:00,35.07,35.1,35.05,35.07,24279.0,32.5961,32.624,32.5775,32.5961,24279.0
2023-10-12 13:35:00,35.07,35.08,35.04,35.05,24998.0,32.5961,32.6054,32.5682,32.5775,24998.0
2023-10-12 13:40:00,35.05,35.06,35.0,35.01,7885.0,32.5775,32.5868,32.5311,32.5403,7885.0
2023-10-12 13:45:00,35.01,35.05,34.96,34.97,16438.0,32.5403,32.5775,32.4939,32.5032,16438.0
2023-10-12 13:50:00,34.97,34.97,34.87,34.89,18517.0,32.5032,32.5032,32.4102,32.4288,18517.0
2023-10-12 13:55:00,34.9,34.96,34.9,34.94,27362.0,32.4381,32.4939,32.4381,32.4753,27362.0
2023-10-12 14:00:00,34.93,34.97,34.9,34.93,11916.0,32.466,32.5032,32.4381,32.466,11916.0
2023-10-12 14:05:00,34.91,34.98,34.89,34.9,19572.0,32.4474,32.5125,32.4288,32.4381,19572.0
2023-10-12 14:10:00,34.9,34.96,34.89,34.96,11622.0,32.4381,32.4939,32.4288,32.4939,11622.0
2023-10-12 14:15:00,34.95,35.01,34.88,34.88,32456.0,32.4846,32.5403,32.4195,32.4195,32456.0
2023-10-12 14:20:00,34.88,34.96,34.88,34.95,14197.0,32.4195,32.4939,32.4195,32.4846,14197.0
2023-10-12 14:25:00,34.96,35.01,34.96,35.01,8333.0,32.4939,32.5403,32.4939,32.5403,8333.0
2023-10-12 14:30:00,35.01,35.05,35.0,35.05,9262.0,32.5403,32.5775,32.5311,32.5775,9262.0
2023-10-12 14:35:00,35.05,35.05,35.03,35.04,8669.0,32.5775,32.5775,32.5589,32.5682,8669.0
2023-10-12 14:40:00,35.04,35.06,35.03,35.06,8765.0,32.5682,32.5868,32.5589,32.5868,8765.0
2023-10-12 14:45:00,35.06,35.08,35.05,35.08,7556.0,32.5868,32.6054,32.5775,32.6054,7556.0
2023-10-12 14:50:00,35.07,35.09,35.04,35.05,11036.0,32.5961,32.6147,32.5682,32.5775,11036.0
2023-10-12 14:55:00,35.05,35.06,35.03,35.05,6447.0,32.5775,32.5868,32.5589,32.5775,6447.0
2023-10-12 15:00:00,35.05,35.08,35.05,35.06,12916.0,32.5775,32.6054,32.5775,32.5868,12916.0
2023-10-12 15:05:00,35.06,35.12,35.06,35.12,9304.0,32.5868,32.6426,32.5868,32.6426,9304.0
2023-10-12 15:10:00,35.12,35.14,35.11,35.14,16541.0,32.6426,32.6612,32.6333,32.6612,16541.0
2023-10-12 15:15:00,35.15,35.17,35.13,35.14,70485.0,32.6705,32.6891,32.6519,32.6612,70485.0
2023-10-12 15:20:00,35.13,35.13,35.03,35.04,26354.0,32.6519,32.6519,32.5589,32.5682,26354.0
2023-10-12 15:25:00,35.03,35.03,34.96,35.01,38558.0,32.5589,32.5589,32.4939,32.5403,38558.0
2023-10-12 15:30:00,35.01,35.09,35.0,35.05,18840.0,32.5403,32.6147,32.5311,32.5775,18840.0
2023-10-12 15:35:00,35.05,35.07,35.01,35.05,41953.0,32.5775,32.5961,32.5403,32.5775,41953.0
2023-10-12 15:40:00,35.06,35.06,35.01,35.02,28761.0,32.5868,32.5868,32.5403,32.5496,28761.0
2023-10-12 15:45:00,35.02,35.05,35.01,35.03,66742.0,32.5496,32.5775,32.5403,32.5589,66742.0
2023-10-12 15:50:00,35.02,35.08,35.02,35.05,66757.0,32.5496,32.6054,32.5496,32.5775,66757.0
2023-10-12 15:55:00,35.05,35.14,35.05,35.12,164423.0,32.5775,32.6612,32.5775,32.6426,164423.0
2023-10-13 09:30:00,35.21,35.3,35.2,35.3,39116.0,32.7262,32.8099,32.7169,32.8099,39116.0
2023-10-13 09:35:00,35.3,35.4,35.26,35.39,9398.0,32.8099,32.9028,32.7727,32.8935,9398.0
2023-10-13 09:40:00,35.38,35.42,35.25,35.29,12907.0,32.8842,32.9214,32.7634,32.8006,12907.0
2023-10-13 09:45:00,35.28,35.3,35.24,35.28,12548.0,32.7913,32.8099,32.7541,32.7913,12548.0
2023-10-13 09:50:00,35.29,35.3,35.22,35.22,7199.0,32.8006,32.8099,32.7355,32.7355,7199.0
2023-10-13 09:55:00,35.23,35.24,35.12,35.12,7374.0,32.7448,32.7541,32.6426,32.6426,7374.0
2023-10-13 10:00:00,35.12,35.19,35.08,35.14,9387.0,32.6426,32.7077,32.6054,32.6612,9387.0
2023-10-13 10:05:00,35.15,35.15,35.09,35.12,6001.0,32.6705,32.6705,32.6147,32.6426,6001.0
2023-10-13 10:10:00,35.12,35.15,35.1,35.11,11256.0,32.6426,32.6705,32.624,32.6333,11256.0
2023-10-13 10:15:00,35.12,35.15,35.04,35.15,15901.0,32.6426,32.6705,32.5682,32.6705,15901.0
2023-10-13 10:20:00,35.15,35.15,35.09,35.11,12404.0,32.6705,32.6705,32.6147,32.6333,12404.0
2023-10-13 10:25:00,35.11,35.11,35.08,35.11,5310.0,32.6333,32.6333,32.6054,32.6333,5310.0
2023-10-13 10:30:00,35.1,35.21,35.09,35.21,10365.0,32.624,32.7262,32.6147,32.7262,10365.0
2023-10-13 10:35:00,35.21,35.23,35.15,35.16,11556.0,32.7262,32.7448,32.6705,32.6798,11556.0
2023-10-13 10:40:00,35.14,35.14,35.11,35.13,7029.0,32.6612,32.6612,32.6333,32.6519,7029.0
2023-10-13 10:45:00,35.13,35.18,35.12,35.15,6701.0,32.6519,32.6984,32.6426,32.6705,6701.0
2023-10-13 10:50:00,35.15,35.16,35.12,35.16,8522.0,32.6705,32.6798,32.6426,32.6798,8522.0
2023-10-13 10:55:00,35.17,35.17,35.13,35.14,8573.0,32.6891,32.6891,32.6519,32.6612,8573.0
2023-10-13 11:00:00,35.14,35.14,35.1,35.12,3200.0,32.6612,32.6612,32.624,32.6426,3200.0
2023-10-13 11:05:00,35.12,35.12,35.02,35.1,15986.0,32.6426,32.6426,32.5496,32.624,15986.0
2023-10-13 11:10:00,35.11,35.13,35.07,35.11,4217.0,32.6333,32.6519,32.5961,32.6333,4217.0
2023-10-13 11:15:00,35.11,35.18,35.1,35.17,7230.0,32.6333,32.6984,32.624,32.6891,7230.0
2023-10-13 11:20:00,35.16,35.2,35.15,35.16,7098.0,32.6798,32.7169,32.6705,32.6798,7098.0
2023-10-13 11:25:00,35.16,35.17,35.11,35.16,6383.0,32.6798,32.6891,32.6333,32.6798,6383.0
2023-10-13 11:30:00,35.15,35.15,35.11,35.11,8528.0,32.6705,32.6705,32.6333,32.6333,8528.0
2023-10-13 11:35:00,35.12,35.19,35.12,35.19,5328.0,32.6426,32.7077,32.6426,32.7077,5328.0
2023-10-13 11:40:00,35.19,35.2,35.16,35.18,12179.0,32.7077,32.7169,32.6798,32.6984,12179.0
2023-10-13 11:45:00,35.17,35.19,35.16,35.18,3074.0,32.6891,32.7077,32.6798,32.6984,3074.0
2023-10-13 11:50:00,35.18,35.18,35.12,35.13,7783.0,32.6984,32.6984,32.6426,32.6519,7783.0
2023-10-13 11:55:00,35.12,35.12,35.06,35.11,6501.0,32.6426,32.6426,32.5868,32.6333,6501.0
2023-10-13 12:00:00,35.11,35.16,35.09,35.15,11958.0,32.6333,32.6798,32.6147,32.6705,11958.0
2023-10-13 12:05:00,35.15,35.16,35.14,35.14,4806.0,32.6705,32.6798,32.6612,32.6612,4806.0
2023-10-13 12:10:00,35.14,35.14,35.11,35.12,4021.0,32.6612,32.6612,32.6333,32.6426,4021.0
2023-10-13 12:15:00,35.12,35.17,35.12,35.16,4217.0,32.6426,32.6891,32.6426,32.6798,4217.0
2023-10-13 12:20:00,35.17,35.23,35.17,35.2,5779.0,32.6891,32.7448,32.6891,32.7169,5779.0
2023-10-13 12:25:00,35.2,35.22,35.18,35.22,8182.0,32.7169,32.7355,32.6984,32.7355,8182.0
2023-10-13 12:30:00,35.22,35.26,35.21,35.25,3759.0,32.7355,32.7727,32.7262,32.7634,3759.0
2023-10-13 12:35:00,35.24,35.25,35.2,35.2,8702.0,32.7541,32.7634,32.7169,32.7169,8702.0
2023-10-13 12:40:00,35.2,35.21,35.18,35.18,12274.0,32.7169,32.7262,32.6984,32.6984,12274.0
2023-10-13 12:45:00,35.19,35.19,35.13,35.13,5904.0,32.7077,32.7077,32.6519,32.6519,5904.0
2023-10-13 12:50:00,35.1,35.12,35.04,35.11,6619.0,32.624,32.6426,32.5682,32.6333,6619.0
2023-10-13 12:55:00,35.1,35.13,35.09,35.12,6839.0,32.624,32.6519,32.6147,32.6426,6839.0
2023-10-13 13:00:00,35.13,35.15,35.12,35.13,8421.0,32.6519,32.6705,32.6426,32.6519,8421.0
2023-10-13 13:05:00,35.13,35.14,35.08,35.09,4596.0,32.6519,32.6612,32.6054,32.6147,4596.0
2023-10-13 13:10:00,35.1,35.14,35.09,35.09,13353.0,32.624,32.6612,32.6147,32.6147,13353.0
2023-10-13 13:15:00,35.09,35.14,35.08,35.11,6738.0,32.6147,32.6612,32.6054,32.6333,6738.0
2023-10-13 13:20:00,35.1,35.12,35.07,35.07,10560.0,32.624,32.6426,32.5961,32.5961,10560.0
2023-10-13 13:25:00,35.07,35.08,35.02,35.03,10356.0,32.5961,32.6054,32.5496,32.5589,10356.0
2023-10-13 13:30:00,35.02,35.07,35.01,35.07,6073.0,32.5496,32.5961,32.5403,32.5961,6073.0
2023-10-13 13:35:00,35.06,35.07,35.04,35.05,8421.0,32.5868,32.5961,32.5682,32.5775,8421.0
2023-10-13 13:40:00,35.06,35.2,35.06,35.16,13029.0,32.5868,32.7169,32.5868,32.6798,13029.0
2023-10-13 13:45:00,35.16,35.16,35.12,35.13,33923.0,32.6798,32.6798,32.6426,32.6519,33923.0
2023-10-13 13:50:00,35.14,35.15,35.12,35.14,7701.0,32.6612,32.6705,32.6426,32.6612,7701.0
2023-10-13 13:55:00,35.13,35.15,35.11,35.12,5629.0,32.6519,32.6705,32.6333,32.6426,5629.0
2023-10-13 14:00:00,35.12,35.12,35.08,35.09,21353.0,32.6426,32.6426,32.6054,32.6147,21353.0
2023-10-13 14:05:00,35.09,35.14,35.08,35.13,24479.0,32.6147,32.6612,32.6054,32.6519,24479.0
2023-10-13 14:10:00,35.13,35.16,35.13,35.13,12562.0,32.6519,32.6798,32.6519,32.6519,12562.0
2023-10-13 14:15:00,35.14,35.14,35.1,35.1,21939.0,32.6612,32.6612,32.624,32.624,21939.0
2023-10-13 14:20:00,35.11,35.12,35.09,35.09,16832.0,32.6333,32.6426,32.6147,32.6147,16832.0
2023-10-13 14:25:00,35.09,35.1,35.08,35.1,9822.0,32.6147,32.624,32.6054,32.624,9822.0
2023-10-13 14:30:00,35.1,35.13,35.09,35.12,31606.0,32.624,32.6519,32.6147,32.6426,31606.0
2023-10-13 14:35:00,35.12,35.12,35.05,35.07,14988.0,32.6426,32.6426,32.5775,32.5961,14988.0
2023-10-13 14:40:00,35.07,35.07,35.02,35.02,9511.0,32.5961,32.5961,32.5496,32.5496,9511.0
2023-10-13 14:45:00,35.02,35.03,34.96,34.98,8969.0,32.5496,32.5589,32.4939,32.5125,8969.0
2023-10-13 14:50:00,34.97,35.04,34.96,35.04,6267.0,32.5032,32.5682,32.4939,32.5682,6267.0
2023-10-13 14:55:00,35.04,35.06,35.02,35.05,7332.0,32.5682,32.5868,32.5496,32.5775,7332.0
2023-10-13 15:00:00,35.05,35.08,35.03,35.06,7746.0,32.5775,32.6054,32.5589,32.5868,7746.0
2023-10-13 15:05:00,35.05,35.06,34.97,35.05,12562.0,32.5775,32.5868,32.5032,32.5775,12562.0
2023-10-13 15:10:00,35.04,35.08,35.03,35.07,8915.0,32.5682,32.6054,32.5589,32.5961,8915.0
2023-10-13 15:15:00,35.07,35.07,35.02,35.02,15064.0,32.5961,32.5961,32.5496,32.5496,15064.0
2023-10-13 15:20:00,35.02,35.07,35.02,35.07,12549.0,32.5496,32.5961,32.5496,32.5961,12549.0
2023-10-13 15:25:00,35.07,35.07,35.0,35.01,13073.0,32.5961,32.5961,32.5311,32.5403,13073.0
2023-10-13 15:30:00,35.01,35.08,35.01,35.05,12928.0,32.5403,32.6054,32.5403,32.5775,12928.0
2023-10-13 15:35:00,35.05,35.06,35.02,35.05,16971.0,32.5775,32.5868,32.5496,32.5775,16971.0
2023-10-13 15:40:00,35.05,35.08,35.02,35.02,16714.0,32.5775,32.6054,32.5496,32.5496,16714.0
2023-10-13 15:45:00,35.03,35.11,35.02,35.11,25312.0,32.5589,32.6333,32.5496,32.6333,25312.0
2023-10-13 15:50:00,35.11,35.14,35.09,35.14,42822.0,32.6333,32.6612,32.6147,32.6612,42822.0
2023-10-13 15:55:00,35.14,35.16,35.1,35.14,152227.0,32.6612,32.6798,32.624,32.6612,152227.0
2023-10-16 09:30:00,35.2,35.38,35.2,35.34,63804.0,32.7169,32.8842,32.7169,32.8471,63804.0
2023-10-16 09:35:00,35.32,35.32,35.22,35.23,11375.0,32.8285,32.8285,32.7355,32.7448,11375.0
2023-10-16 09:40:00,35.2,35.22,35.06,35.17,25618.0,32.7169,32.7355,32.5868,32.6891,25618.0
2023-10-16 09:45:00,35.18,35.24,35.14,35.21,19874.0,32.6984,32.7541,32.6612,32.7262,19874.0
2023-10-16 09:50:00,35.22,35.28,35.21,35.26,14924.0,32.7355,32.7913,32.7262,32.7727,14924.0
2023-10-16 09:55:00,35.26,35.26,35.09,35.09,11179.0,32.7727,32.7727,32.6147,32.6147,11179.0
2023-10-16 10:00:00,35.09,35.09,35.0,35.01,17109.0,32.6147,32.6147,32.5311,32.5403,17109.0
2023-10-16 10:05:00,35.0,35.0,34.94,34.95,14895.0,32.5311,32.5311,32.4753,32.4846,14895.0
2023-10-16 10:10:00,34.96,35.05,34.96,35.02,10232.0,32.4939,32.5775,32.4939,32.5496,10232.0
2023-10-16 10:15:00,35.02,35.11,35.02,35.1,12650.0,32.5496,32.6333,32.5496,32.624,12650.0
2023-10-16 10:20:00,35.09,35.11,35.06,35.08,12165.0,32.6147,32.6333,32.5868,32.6054,12165.0
2023-10-16 10:25:00,35.09,35.14,35.07,35.13,9084.0,32.6147,32.6612,32.5961,32.6519,9084.0
2023-10-16 10:30:00,35.14,35.2,35.12,35.19,13453.0,32.6612,32.7169,32.6426,32.7077,13453.0
2023-10-16 10:35:00,35.2,35.22,35.16,35.16,10291.0,32.7169,32.7355,32.6798,32.6798,10291.0
2023-10-16 10:40:00,35.16,35.19,35.14,35.19,12683.0,32.6798,32.7077,32.6612,32.7077,12683.0
2023-10-16 10:45:00,35.18,35.19,35.13,35.18,15854.0,32.6984,32.7077,32.6519,32.6984,15854.0
2023-10-16 10:50:00,35.18,35.21,35.17,35.18,10220.0,32.6984,32.7262,32.6891,32.6984,10220.0
2023-10-16 10:55:00,35.18,35.22,35.17,35.21,7780.0,32.6984,32.7355,32.6891,32.7262,7780.0
2023-10-16 11:00:00,35.21,35.26,35.2,35.22,9770.0,32.7262,32.7727,32.7169,32.7355,9770.0
2023-10-16 11:05:00,35.22,35.22,35.16,35.16,8264.0,32.7355,32.7355,32.6798,32.6798,8264.0
2023-10-16 11:10:00,35.16,35.17,35.08,35.09,10764.0,32.6798,32.6891,32.6054,32.6147,10764.0
2023-10-16 11:15:00,35.09,35.12,35.08,35.11,8258.0,32.6147,32.6426,32.6054,32.6333,8258.0
2023-10-16 11:20:00,35.11,35.17,35.1,35.16,10177.0,32.6333,32.6891,32.624,32.6798,10177.0
2023-10-16 11:25:00,35.16,35.18,35.1,35.1,10488.0,32.6798,32.6984,32.624,32.624,10488.0
2023-10-16 11:30:00,35.09,35.11,35.01,35.02,14457.0,32.6147,32.6333,32.5403,32.5496,14457.0
2023-10-16 11:35:00,35.02,35.02,34.97,34.97,9066.0,32.5496,32.5496,32.5032,32.5032,9066.0
2023-10-16 11:40:00,34.98,34.99,34.94,34.95,11652.0,32.5125,32.5218,32.4753,32.4846,11652.0
2023-10-16 11:45:00,34.95,34.95,34.89,34.93,13102.0,32.4846,32.4846,32.4288,32.466,13102.0
2023-10-16 11:50:00,34.93,34.99,34.92,34.98,29749.0,32.466,32.5218,32.4567,32.5125,29749.0
2023-10-16 11:55:00,34.98,35.01,34.97,34.99,24989.0,32.5125,32.5403,32.5032,32.5218,24989.0
2023-10-16 12:00:00,35.0,35.06,34.99,35.04,15990.0,32.5311,32.5868,32.5218,32.5682,15990.0
2023-10-16 12:05:00,35.04,35.08,35.02,35.02,9511.0,32.5682,32.6054,32.5496,32.5496,9511.0
2023-10-16 12:10:00,35.02,35.04,35.02,35.02,5734.0,32.5496,32.5682,32.5496,32.5496,5734.0
2023-10-16 12:15:00,35.02,35.05,35.0,35.04,10922.0,32.5496,32.5775,32.5311,32.5682,10922.0
2023-10-16 12:20:00,35.03,35.04,34.99,35.02,10496.0,32.5589,32.5682,32.5218,32.5496,10496.0
2023-10-16 12:25:00,35.01,35.02,35.0,35.02,6405.0,32.5403,32.5496,32.5311,32.5496,6405.0
2023-10-16 12:30:00,35.02,35.03,34.99,35.01,6218.0,32.5496,32.5589,32.5218,32.5403,6218.0
2023-10-16 12:35:00,35.0,35.04,35.0,35.03,7587.0,32.5311,32.5682,32.5311,32.5589,7587.0
2023-10-16 12:40:00,35.04,35.04,35.02,35.02,4301.0,32.5682,32.5682,32.5496,32.5496,4301.0
2023-10-16 12:45:00,35.02,35.04,35.01,35.01,9284.0,32.5496,32.5682,32.5403,32.5403,9284.0
2023-10-16 12:50:00,35.02,35.03,34.99,35.0,6649.0,32.5496,32.5589,32.5218,32.5311,6649.0
2023-10-16 12:55:00,35.01,35.02,35.0,35.02,10293.0,32.5403,32.5496,32.5311,32.5496,10293.0
2023-10-16 13:00:00,35.02,35.08,35.02,35.08,9157.0,32.5496,32.6054,32.5496,32.6054,9157.0
2023-10-16 13:05:00,35.08,35.09,35.07,35.07,5062.0,32.6054,32.6147,32.5961,32.5961,5062.0
2023-10-16 13:10:00,35.07,35.09,35.06,35.08,10120.0,32.5961,32.6147,32.5868,32.6054,10120.0
2023-10-16 13:15:00,35.08,35.09,35.04,35.05,10806.0,32.6054,32.6147,32.5682,32.5775,10806.0
2023-10-16 13:20:00,35.04,35.05,34.98,35.02,27155.0,32.5682,32.5775,32.5125,32.5496,27155.0
2023-10-16 13:25:00,35.01,35.1,34.97,35.09,23801.0,32.5403,32.624,32.5032,32.6147,23801.0
2023-10-16 13:30:00,35.1,35.14,35.07,35.12,36754.0,32.624,32.6612,32.5961,32.6426,36754.0
2023-10-16 13:35:00,35.13,35.18,35.13,35.18,14885.0,32.6519,32.6984,32.6519,32.6984,14885.0
2023-10-16 13:40:00,35.18,35.24,35.18,35.2,22555.0,32.6984,32.7541,32.6984,32.7169,22555.0
2023-10-16 13:45:00,35.21,35.21,35.19,35.2,14678.0,32.7262,32.7262,32.7077,32.7169,14678.0
2023-10-16 13:50:00,35.19,35.2,35.17,35.18,9243.0,32.7077,32.7169,32.6891,32.6984,9243.0
2023-10-16 13:55:00,35.18,35.19,35.15,35.16,9199.0,32.6984,32.7077,32.6705,32.6798,9199.0
2023-10-16 14:00:00,35.16,35.17,35.14,35.16,10410.0,32.6798,32.6891,32.6612,32.6798,10410.0
2023-10-16 14:05:00,35.16,35.16,35.13,35.16,10129.0,32.6798,32.6798,32.6519,32.6798,10129.0
2023-10-16 14:10:00,35.16,35.16,35.13,35.15,11506.0,32.6798,32.6798,32.6519,32.6705,11506.0
2023-10-16 14:15:00,35.15,35.15,35.11,35.11,17081.0,32.6705,32.6705,32.6333,32.6333,17081.0
2023-10-16 14:20:00,35.11,35.12,35.07,35.09,10740.0,32.6333,32.6426,32.5961,32.6147,10740.0
2023-10-16 14:25:00,35.08,35.1,35.05,35.05,17996.0,32.6054,32.624,32.5775,32.5775,17996.0
2023-10-16 14:30:00,35.05,35.08,35.05,35.05,13637.0,32.5775,32.6054,32.5775,32.5775,13637.0
2023-10-16 14:35:00,35.05,35.07,35.04,35.05,26544.0,32.5775,32.5961,32.5682,32.5775,26544.0
2023-10-16 14:40:00,35.05,35.08,35.04,35.05,16961.0,32.5775,32.6054,32.5682,32.5775,16961.0
2023-10-16 14:45:00,35.05,35.06,35.04,35.05,16367.0,32.5775,32.5868,32.5682,32.5775,16367.0
2023-10-16 14:50:00,35.05,35.06,35.04,35.05,22744.0,32.5775,32.5868,32.5682,32.5775,22744.0
2023-10-16 14:55:00,35.05,35.11,35.04,35.09,38886.0,32.5775,32.6333,32.5682,32.6147,38886.0
2023-10-16 15:00:00,35.09,35.09,35.06,35.08,16981.0,32.6147,32.6147,32.5868,32.6054,16981.0
2023-10-16 15:05:00,35.08,35.1,35.07,35.09,12202.0,32.6054,32.624,32.5961,32.6147,12202.0
2023-10-16 15:10:00,35.09,35.11,35.06,35.07,23083.0,32.6147,32.6333,32.5868,32.5961,23083.0
2023-10-16 15:15:00,35.07,35.09,35.06,35.07,10256.0,32.5961,32.6147,32.5868,32.5961,10256.0
2023-10-16 15:20:00,35.07,35.09,35.06,35.09,12116.0,32.5961,32.6147,32.5868,32.6147,12116.0
2023-10-16 15:25:00,35.09,35.09,35.05,35.07,20320.0,32.6147,32.6147,32.5775,32.5961,20320.0
2023-10-16 15:30:00,35.07,35.09,35.03,35.04,30015.0,32.5961,32.6147,32.5589,32.5682,30015.0
2023-10-16 15:35:00,35.04,35.05,35.03,35.05,22352.0,32.5682,32.5775,32.5589,32.5775,22352.0
2023-10-16 15:40:00,35.05,35.1,35.05,35.09,31531.0,32.5775,32.624,32.5775,32.6147,31531.0
2023-10-16 15:45:00,35.09,35.09,35.04,35.06,51940.0,32.6147,32.6147,32.5682,32.5868,51940.0
2023-10-16 15:50:00,35.06,35.06,34.99,35.04,103013.0,32.5868,32.5868,32.5218,32.5682,103013.0
2023-10-16 15:55:00,35.04,35.1,35.0,35.01,206155.0,32.5682,32.624,32.5311,32.5403,206155.0
2023-10-17 09:30:00,34.89,35.05,34.87,35.05,36929.0,32.4288,32.5775,32.4102,32.5775,36929.0
2023-10-17 09:35:00,35.04,35.08,34.95,35.08,12740.0,32.5682,32.6054,32.4846,32.6054,12740.0
2023-10-17 09:40:00,35.08,35.12,35.0,35.0,14603.0,32.6054,32.6426,32.5311,32.5311,14603.0
2023-10-17 09:45:00,35.01,35.12,35.0,35.02,17115.0,32.5403,32.6426,32.5311,32.5496,17115.0
2023-10-17 09:50:00,35.03,35.1,35.02,35.06,6305.0,32.5589,32.624,32.5496,32.5868,6305.0
2023-10-17 09:55:00,35.06,35.07,35.03,35.05,19466.0,32.5868,32.5961,32.5589,32.5775,19466.0
2023-10-17 10:00:00,35.04,35.05,34.98,35.0,32310.0,32.5682,32.5775,32.5125,32.5311,32310.0
2023-10-17 10:05:00,35.0,35.11,34.98,35.09,20785.0,32.5311,32.6333,32.5125,32.6147,20785.0
2023-10-17 10:10:00,35.09,35.16,35.09,35.16,20710.0,32.6147,32.6798,32.6147,32.6798,20710.0
2023-10-17 10:15:00,35.16,35.17,35.12,35.15,32597.0,32.6798,32.6891,32.6426,32.6705,32597.0
2023-10-17 10:20:00,35.15,35.23,35.14,35.18,33115.0,32.6705,32.7448,32.6612,32.6984,33115.0
2023-10-17 10:25:00,35.18,35.2,35.15,35.18,23993.0,32.6984,32.7169,32.6705,32.6984,23993.0
2023-10-17 10:30:00,35.19,35.19,35.15,35.18,18977.0,32.7077,32.7077,32.6705,32.6984,18977.0
2023-10-17 10:35:00,35.2,35.26,35.18,35.25,33818.0,32.7169,32.7727,32.6984,32.7634,33818.0
2023-10-17 10:40:00,35.25,35.29,35.23,35.28,15677.0,32.7634,32.8006,32.7448,32.7913,15677.0
2023-10-17 10:45:00,35.28,35.29,35.19,35.25,22842.0,32.7913,32.8006,32.7077,32.7634,22842.0
2023-10-17 10:50:00,35.25,35.29,35.24,35.27,18798.0,32.7634,32.8006,32.7541,32.782,18798.0
2023-10-17 10:55:00,35.28,35.35,35.28,35.34,12403.0,32.7913,32.8564,32.7913,32.8471,12403.0
2023-10-17 11:00:00,35.34,35.38,35.34,35.36,14464.0,32.8471,32.8842,32.8471,32.8657,14464.0
2023-10-17 11:05:00,35.35,35.38,35.32,35.36,36482.0,32.8564,32.8842,32.8285,32.8657,36482.0
2023-10-17 11:10:00,35.36,35.36,35.33,35.35,6869.0,32.8657,32.8657,32.8378,32.8564,6869.0
2023-10-17 11:15:00,35.36,35.43,35.36,35.43,21651.0,32.8657,32.9307,32.8657,32.9307,21651.0
2023-10-17 11:20:00,35.43,35.46,35.42,35.45,25491.0,32.9307,32.9586,32.9214,32.9493,25491.0
2023-10-17 11:25:00,35.44,35.44,35.36,35.41,11260.0,32.94,32.94,32.8657,32.9121,11260.0
2023-10-17 11:30:00,35.41,35.42,35.38,35.4,16097.0,32.9121,32.9214,32.8842,32.9028,16097.0
2023-10-17 11:35:00,35.4,35.47,35.39,35.46,71321.0,32.9028,32.9679,32.8935,32.9586,71321.0
2023-10-17 11:40:00,35.46,35.51,35.41,35.51,28209.0,32.9586,33.0051,32.9121,33.0051,28209.0
2023-10-17 11:45:00,35.52,35.57,35.49,35.57,18404.0,33.0144,33.0608,32.9865,33.0608,18404.0
2023-10-17 11:50:00,35.57,35.59,35.55,35.56,14669.0,33.0608,33.0794,33.0423,33.0516,14669.0
2023-10-17 11:55:00,35.56,35.56,35.53,35.55,6102.0,33.0516,33.0516,33.0237,33.0423,6102.0
2023-10-17 12:00:00,35.55,35.57,35.54,35.57,13393.0,33.0423,33.0608,33.033,33.0608,13393.0
2023-10-17 12:05:00,35.57,35.58,35.55,35.57,12852.0,33.0608,33.0701,33.0423,33.0608,12852.0
2023-10-17 12:10:00,35.58,35.58,35.52,35.52,13072.0,33.0701,33.0701,33.0144,33.0144,13072.0
2023-10-17 12:15:00,35.53,35.53,35.49,35.53,5552.0,33.0237,33.0237,32.9865,33.0237,5552.0
2023-10-17 12:20:00,35.52,35.55,35.51,35.54,9306.0,33.0144,33.0423,33.0051,33.033,9306.0
2023-10-17 12:25:00,35.54,35.61,35.54,35.61,19346.0,33.033,33.098,33.033,33.098,19346.0
2023-10-17 12:30:00,35.62,35.63,35.56,35.56,8840.0,33.1073,33.1166,33.0516,33.0516,8840.0
2023-10-17 12:35:00,35.56,35.56,35.46,35.47,72418.0,33.0516,33.0516,32.9586,32.9679,72418.0
2023-10-17 12:40:00,35.46,35.49,35.46,35.47,11905.0,32.9586,32.9865,32.9586,32.9679,11905.0
2023-10-17 12:45:00,35.47,35.48,35.44,35.48,8285.0,32.9679,32.9772,32.94,32.9772,8285.0
2023-10-17 12:50:00,35.47,35.52,35.45,35.51,7617.0,32.9679,33.0144,32.9493,33.0051,7617.0
2023-10-17 12:55:00,35.51,35.51,35.43,35.44,9764.0,33.0051,33.0051,32.9307,32.94,9764.0
2023-10-17 13:00:00,35.43,35.46,35.43,35.45,4717.0,32.9307,32.9586,32.9307,32.9493,4717.0
2023-10-17 13:05:00,35.45,35.49,35.45,35.48,8221.0,32.9493,32.9865,32.9493,32.9772,8221.0
2023-10-17 13:10:00,35.48,35.48,35.46,35.47,3233.0,32.9772,32.9772,32.9586,32.9679,3233.0
2023-10-17 13:15:00,35.47,35.48,35.46,35.46,3792.0,32.9679,32.9772,32.9586,32.9586,3792.0
2023-10-17 13:20:00,35.47,35.48,35.43,35.43,12054.0,32.9679,32.9772,32.9307,32.9307,12054.0
2023-10-17 13:25:00,35.43,35.44,35.41,35.43,4941.0,32.9307,32.94,32.9121,32.9307,4941.0
2023-10-17 13:30:00,35.43,35.44,35.34,35.38,27188.0,32.9307,32.94,32.8471,32.8842,27188.0
2023-10-17 13:35:00,35.4,35.41,35.34,35.35,7941.0,32.9028,32.9121,32.8471,32.8564,7941.0
2023-10-17 13:40:00,35.35,35.37,35.34,35.36,3771.0,32.8564,32.875,32.8471,32.8657,3771.0
2023-10-17 13:45:00,35.36,35.37,35.34,35.35,5669.0,32.8657,32.875,32.8471,32.8564,5669.0
2023-10-17 13:50:00,35.36,35.37,35.32,35.33,13481.0,32.8657,32.875,32.8285,32.8378,13481.0
2023-10-17 13:55:00,35.33,35.35,35.33,35.34,3828.0,32.8378,32.8564,32.8378,32.8471,3828.0
2023-10-17 14:00:00,35.33,35.35,35.32,35.34,6592.0,32.8378,32.8564,32.8285,32.8471,6592.0
2023-10-17 14:05:00,35.34,35.34,35.29,35.3,9501.0,32.8471,32.8471,32.8006,32.8099,9501.0
2023-10-17 14:10:00,35.29,35.3,35.27,35.29,13282.0,32.8006,32.8099,32.782,32.8006,13282.0
2023-10-17 14:15:00,35.3,35.31,35.28,35.3,10303.0,32.8099,32.8192,32.7913,32.8099,10303.0
2023-10-17 14:20:00,35.3,35.32,35.29,35.3,8257.0,32.8099,32.8285,32.8006,32.8099,8257.0
2023-10-17 14:25:00,35.3,35.32,35.29,35.32,4768.0,32.8099,32.8285,32.8006,32.8285,4768.0
2023-10-17 14:30:00,35.32,35.35,35.31,35.34,13994.0,32.8285,32.8564,32.8192,32.8471,13994.0
2023-10-17 14:35:00,35.34,35.36,35.33,35.36,7952.0,32.8471,32.8657,32.8378,32.8657,7952.0
2023-10-17 14:40:00,35.36,35.43,35.35,35.43,14698.0,32.8657,32.9307,32.8564,32.9307,14698.0
2023-10-17 14:45:00,35.43,35.46,35.41,35.44,11532.0,32.9307,32.9586,32.9121,32.94,11532.0
2023-10-17 14:50:00,35.44,35.44,35.36,35.37,12013.0,32.94,32.94,32.8657,32.875,12013.0
2023-10-17 14:55:00,35.36,35.38,35.34,35.38,12009.0,32.8657,32.8842,32.8471,32.8842,12009.0
2023-10-17 15:00:00,35.37,35.4,35.36,35.37,36771.0,32.875,32.9028,32.8657,32.875,36771.0
2023-10-17 15:05:00,35.38,35.45,35.36,35.43,40430.0,32.8842,32.9493,32.8657,32.9307,40430.0
2023-10-17 15:10:00,35.44,35.46,35.38,35.4,43588.0,32.94,32.9586,32.8842,32.9028,43588.0
2023-10-17 15:15:00,35.4,35.41,35.38,35.39,34048.0,32.9028,32.9121,32.8842,32.8935,34048.0
2023-10-17 15:20:00,35.4,35.4,35.35,35.38,20100.0,32.9028,32.9028,32.8564,32.8842,20100.0
2023-10-17 15:25:00,35.38,35.42,35.37,35.41,16513.0,32.8842,32.9214,32.875,32.9121,16513.0
2023-10-17 15:30:00,35.42,35.43,35.39,35.4,29223.0,32.9214,32.9307,32.8935,32.9028,29223.0
2023-10-17 15:35:00,35.4,35.42,35.39,35.42,25709.0,32.9028,32.9214,32.8935,32.9214,25709.0
2023-10-17 15:40:00,35.43,35.48,35.42,35.46,22906.0,32.9307,32.9772,32.9214,32.9586,22906.0
2023-10-17 15:45:00,35.46,35.47,35.43,35.46,32531.0,32.9586,32.9679,32.9307,32.9586,32531.0
2023-10-17 15:50:00,35.46,35.5,35.42,35.5,61763.0,32.9586,32.9958,32.9214,32.9958,61763.0
2023-10-17 15:55:00,35.49,35.52,35.47,35.52,132578.0,32.9865,33.0144,32.9679,33.0144,132578.0
2023-10-18 09:30:00,35.29,35.78,35.26,35.69,189942.0,32.8006,33.256,32.7727,33.1724,189942.0
2023-10-18 09:35:00,35.62,35.75,35.32,35.53,54439.0,33.1073,33.2281,32.8285,33.0237,54439.0
2023-10-18 09:40:00,35.52,35.65,35.44,35.52,52466.0,33.0144,33.1352,32.94,33.0144,52466.0
2023-10-18 09:45:00,35.52,35.63,35.45,35.62,44832.0,33.0144,33.1166,32.9493,33.1073,44832.0
2023-10-18 09:50:00,35.62,35.74,35.49,35.7,64668.0,33.1073,33.2189,32.9865,33.1817,64668.0
2023-10-18 09:55:00,35.71,35.8,35.68,35.72,72417.0,33.191,33.2746,33.1631,33.2003,72417.0
2023-10-18 10:00:00,35.72,35.75,35.67,35.67,78495.0,33.2003,33.2281,33.1538,33.1538,78495.0
2023-10-18 10:05:00,35.66,35.71,35.57,35.59,45020.0,33.1445,33.191,33.0608,33.0794,45020.0
2023-10-18 10:10:00,35.59,35.67,35.56,35.65,128142.0,33.0794,33.1538,33.0516,33.1352,128142.0
2023-10-18 10:15:00,35.64,35.85,35.63,35.85,40197.0,33.1259,33.3211,33.1166,33.3211,40197.0
2023-10-18 10:20:00,35.85,35.86,35.72,35.75,35373.0,33.3211,33.3304,33.2003,33.2281,35373.0
2023-10-18 10:25:00,35.75,35.76,35.62,35.63,18911.0,33.2281,33.2374,33.1073,33.1166,18911.0
2023-10-18 10:30:00,35.62,35.69,35.59,35.62,53359.0,33.1073,33.1724,33.0794,33.1073,53359.0
2023-10-18 10:35:00,35.62,35.63,35.59,35.59,54413.0,33.1073,33.1166,33.0794,33.0794,54413.0
2023-10-18 10:40:00,35.6,35.64,35.57,35.64,34438.0,33.0887,33.1259,33.0608,33.1259,34438.0
2023-10-18 10:45:00,35.64,35.71,35.64,35.71,92725.0,33.1259,33.191,33.1259,33.191,92725.0
2023-10-18 10:50:00,35.72,35.73,35.53,35.57,70260.0,33.2003,33.2096,33.0237,33.0608,70260.0
2023-10-18 10:55:00,35.57,35.66,35.56,35.59,21152.0,33.0608,33.1445,33.0516,33.0794,21152.0
2023-10-18 11:00:00,35.59,35.59,35.53,35.54,21617.0,33.0794,33.0794,33.0237,33.033,21617.0
2023-10-18 11:05:00,35.54,35.54,35.39,35.39,24527.0,33.033,33.033,32.8935,32.8935,24527.0
2023-10-18 11:10:00,35.39,35.39,35.32,35.38,26290.0,32.8935,32.8935,32.8285,32.8842,26290.0
2023-10-18 11:15:00,35.39,35.41,35.34,35.37,28888.0,32.8935,32.9121,32.8471,32.875,28888.0
2023-10-18 11:20:00,35.37,35.38,35.32,35.36,27787.0,32.875,32.8842,32.8285,32.8657,27787.0
2023-10-18 11:25:00,35.36,35.42,35.35,35.35,40578.0,32.8657,32.9214,32.8564,32.8564,40578.0
2023-10-18 11:30:00,35.36,35.4,35.31,35.34,47640.0,32.8657,32.9028,32.8192,32.8471,47640.0
2023-10-18 11:35:00,35.34,35.37,35.32,35.33,29553.0,32.8471,32.875,32.8285,32.8378,29553.0
2023-10-18 11:40:00,35.33,35.35,35.3,35.31,23781.0,32.8378,32.8564,32.8099,32.8192,23781.0
2023-10-18 11:45:00,35.32,35.33,35.2,35.22,27984.0,32.8285,32.8378,32.7169,32.7355,27984.0
2023-10-18 11:50:00,35.22,35.27,35.19,35.24,22344.0,32.7355,32.782,32.7077,32.7541,22344.0
2023-10-18 11:55:00,35.24,35.26,35.09,35.09,41185.0,32.7541,32.7727,32.6147,32.6147,41185.0
2023-10-18 12:00:00,35.1,35.17,35.08,35.16,99727.0,32.624,32.6891,32.6054,32.6798,99727.0
2023-10-18 12:05:00,35.16,35.17,35.09,35.12,76795.0,32.6798,32.6891,32.6147,32.6426,76795.0
2023-10-18 12:10:00,35.12,35.12,34.95,34.95,31512.0,32.6426,32.6426,32.4846,32.4846,31512.0
2023-10-18 12:15:00,34.96,35.05,34.96,35.04,22089.0,32.4939,32.5775,32.4939,32.5682,22089.0
2023-10-18 12:20:00,35.05,35.07,34.96,34.97,23404.0,32.5775,32.5961,32.4939,32.5032,23404.0
2023-10-18 12:25:00,34.97,35.04,34.96,35.04,17032.0,32.5032,32.5682,32.4939,32.5682,17032.0
2023-10-18 12:30:00,35.03,35.08,35.03,35.07,10144.0,32.5589,32.6054,32.5589,32.5961,10144.0
2023-10-18 12:35:00,35.07,35.09,35.05,35.07,24596.0,32.5961,32.6147,32.5775,32.5961,24596.0
2023-10-18 12:40:00,35.07,35.12,35.07,35.09,13717.0,32.5961,32.6426,32.5961,32.6147,13717.0
2023-10-18 12:45:00,35.09,35.1,35.06,35.07,9898.0,32.6147,32.624,32.5868,32.5961,9898.0
2023-10-18 12:50:00,35.07,35.11,35.04,35.11,25702.0,32.5961,32.6333,32.5682,32.6333,25702.0
2023-10-18 12:55:00,35.1,35.1,35.07,35.07,14342.0,32.624,32.624,32.5961,32.5961,14342.0
2023-10-18 13:00:00,35.07,35.23,35.03,35.23,21192.0,32.5961,32.7448,32.5589,32.7448,21192.0
2023-10-18 13:05:00,35.23,35.31,35.21,35.28,20133.0,32.7448,32.8192,32.7262,32.7913,20133.0
2023-10-18 13:10:00,35.27,35.31,35.24,35.26,14190.0,32.782,32.8192,32.7541,32.7727,14190.0
2023-10-18 13:15:00,35.26,35.28,35.21,35.22,11079.0,32.7727,32.7913,32.7262,32.7355,11079.0
2023-10-18 13:20:00,35.22,35.24,35.18,35.19,21490.0,32.7355,32.7541,32.6984,32.7077,21490.0
2023-10-18 13:25:00,35.19,35.24,35.19,35.23,16710.0,32.7077,32.7541,32.7077,32.7448,16710.0
2023-10-18 13:30:00,35.23,35.24,35.13,35.15,18098.0,32.7448,32.7541,32.6519,32.6705,18098.0
2023-10-18 13:35:00,35.14,35.15,35.09,35.12,13481.0,32.6612,32.6705,32.6147,32.6426,13481.0
2023-10-18 13:40:00,35.13,35.2,35.12,35.18,11782.0,32.6519,32.7169,32.6426,32.6984,11782.0
2023-10-18 13:45:00,35.19,35.19,35.15,35.19,7392.0,32.7077,32.7077,32.6705,32.7077,7392.0
2023-10-18 13:50:00,35.19,35.22,35.17,35.2,26888.0,32.7077,32.7355,32.6891,32.7169,26888.0
2023-10-18 13:55:00,35.2,35.3,35.2,35.29,17784.0,32.7169,32.8099,32.7169,32.8006,17784.0
2023-10-18 14:00:00,35.29,35.31,35.27,35.29,19035.0,32.8006,32.8192,32.782,32.8006,19035.0
2023-10-18 14:05:00,35.29,35.34,35.25,35.31,25640.0,32.8006,32.8471,32.7634,32.8192,25640.0
2023-10-18 14:10:00,35.31,35.32,35.28,35.3,22329.0,32.8192,32.8285,32.7913,32.8099,22329.0
2023-10-18 14:15:00,35.3,35.33,35.27,35.33,33046.0,32.8099,32.8378,32.782,32.8378,33046.0
2023-10-18 14:20:00,35.32,35.37,35.32,35.34,15413.0,32.8285,32.875,32.8285,32.8471,15413.0
2023-10-18 14:25:00,35.34,35.35,35.32,35.34,20476.0,32.8471,32.8564,32.8285,32.8471,20476.0
2023-10-18 14:30:00,35.34,35.4,35.34,35.36,23620.0,32.8471,32.9028,32.8471,32.8657,23620.0
2023-10-18 14:35:00,35.36,35.36,35.3,35.3,20007.0,32.8657,32.8657,32.8099,32.8099,20007.0
2023-10-18 14:40:00,35.3,35.33,35.28,35.32,23967.0,32.8099,32.8378,32.7913,32.8285,23967.0
2023-10-18 14:45:00,35.32,35.35,35.31,35.32,23059.0,32.8285,32.8564,32.8192,32.8285,23059.0
2023-10-18 14:50:00,35.32,35.33,35.22,35.26,22433.0,32.8285,32.8378,32.7355,32.7727,22433.0
2023-10-18 14:55:00,35.26,35.28,35.24,35.27,21593.0,32.7727,32.7913,32.7541,32.782,21593.0
2023-10-18 15:00:00,35.27,35.28,35.22,35.25,27817.0,32.782,32.7913,32.7355,32.7634,27817.0
2023-10-18 15:05:00,35.24,35.25,35.22,35.23,23475.0,32.7541,32.7634,32.7355,32.7448,23475.0
2023-10-18 15:10:00,35.23,35.28,35.21,35.27,32904.0,32.7448,32.7913,32.7262,32.782,32904.0
2023-10-18 15:15:00,35.27,35.29,35.2,35.2,19142.0,32.782,32.8006,32.7169,32.7169,19142.0
2023-10-18 15:20:00,35.2,35.28,35.2,35.28,23344.0,32.7169,32.7913,32.7169,32.7913,23344.0
2023-10-18 15:25:00,35.27,35.28,35.2,35.22,24886.0,32.782,32.7913,32.7169,32.7355,24886.0
2023-10-18 15:30:00,35.22,35.3,35.22,35.3,32696.0,32.7355,32.8099,32.7355,32.8099,32696.0
2023-10-18 15:35:00,35.29,35.3,35.26,35.26,28392.0,32.8006,32.8099,32.7727,32.7727,28392.0
2023-10-18 15:40:00,35.26,35.26,35.22,35.24,41946.0,32.7727,32.7727,32.7355,32.7541,41946.0
2023-10-18 15:45:00,35.24,35.26,35.18,35.26,81925.0,32.7541,32.7727,32.6984,32.7727,81925.0
2023-10-18 15:50:00,35.26,35.3,35.25,35.29,116119.0,32.7727,32.8099,32.7634,32.8006,116119.0
2023-10-18 15:55:00,35.29,35.31,35.25,35.26,231210.0,32.8006,32.8192,32.7634,32.7727,231210.0
2023-10-19 09:30:00,35.01,35.07,34.92,34.96,35180.0,32.5403,32.5961,32.4567,32.4939,35180.0
2023-10-19 09:35:00,34.98,35.14,34.95,35.14,29847.0,32.5125,32.6612,32.4846,32.6612,29847.0
2023-10-19 09:40:00,35.13,35.21,35.12,35.15,21971.0,32.6519,32.7262,32.6426,32.6705,21971.0
2023-10-19 09:45:00,35.16,35.17,34.97,35.03,34521.0,32.6798,32.6891,32.5032,32.5589,34521.0
2023-10-19 09:50:00,35.02,35.02,34.84,34.88,29220.0,32.5496,32.5496,32.3823,32.4195,29220.0
2023-10-19 09:55:00,34.89,34.91,34.77,34.86,22836.0,32.4288,32.4474,32.3173,32.4009,22836.0
2023-10-19 10:00:00,34.85,34.89,34.8,34.82,44930.0,32.3916,32.4288,32.3452,32.3638,44930.0
2023-10-19 10:05:00,34.81,34.82,34.71,34.78,15498.0,32.3545,32.3638,32.2615,32.3266,15498.0
2023-10-19 10:10:00,34.79,34.79,34.7,34.77,38960.0,32.3359,32.3359,32.2522,32.3173,38960.0
2023-10-19 10:15:00,34.78,34.86,34.78,34.86,22749.0,32.3266,32.4009,32.3266,32.4009,22749.0
2023-10-19 10:20:00,34.86,34.89,34.82,34.87,101565.0,32.4009,32.4288,32.3638,32.4102,101565.0
2023-10-19 10:25:00,34.87,34.88,34.83,34.83,11400.0,32.4102,32.4195,32.373,32.373,11400.0
2023-10-19 10:30:00,34.81,34.82,34.7,34.72,16381.0,32.3545,32.3638,32.2522,32.2708,16381.0
2023-10-19 10:35:00,34.71,34.71,34.59,34.59,11265.0,32.2615,32.2615,32.15,32.15,11265.0
2023-10-19 10:40:00,34.59,34.62,34.57,34.58,15336.0,32.15,32.1779,32.1314,32.1407,15336.0
2023-10-19 10:45:00,34.59,34.69,34.59,34.65,12112.0,32.15,32.2429,32.15,32.2057,12112.0
2023-10-19 10:50:00,34.65,34.71,34.65,34.7,9826.0,32.2057,32.2615,32.2057,32.2522,9826.0
2023-10-19 10:55:00,34.71,34.72,34.65,34.66,9551.0,32.2615,32.2708,32.2057,32.215,9551.0
2023-10-19 11:00:00,34.66,34.74,34.66,34.7,6847.0,32.215,32.2894,32.215,32.2522,6847.0
2023-10-19 11:05:00,34.71,34.76,34.69,34.75,9880.0,32.2615,32.308,32.2429,32.2987,9880.0
2023-10-19 11:10:00,34.75,34.76,34.73,34.75,8520.0,32.2987,32.308,32.2801,32.2987,8520.0
2023-10-19 11:15:00,34.75,34.77,34.72,34.73,12389.0,32.2987,32.3173,32.2708,32.2801,12389.0
2023-10-19 11:20:00,34.73,34.83,34.69,34.83,9594.0,32.2801,32.373,32.2429,32.373,9594.0
2023-10-19 11:25:00,34.82,34.83,34.79,34.8,9403.0,32.3638,32.373,32.3359,32.3452,9403.0
2023-10-19 11:30:00,34.8,34.83,34.79,34.81,8469.0,32.3452,32.373,32.3359,32.3545,8469.0
2023-10-19 11:35:00,34.82,34.83,34.81,34.82,7235.0,32.3638,32.373,32.3545,32.3638,7235.0
2023-10-19 11:40:00,34.82,34.84,34.81,34.84,6179.0,32.3638,32.3823,32.3545,32.3823,6179.0
2023-10-19 11:45:00,34.84,34.85,34.83,34.84,3695.0,32.3823,32.3916,32.373,32.3823,3695.0
2023-10-19 11:50:00,34.82,34.82,34.76,34.77,6021.0,32.3638,32.3638,32.308,32.3173,6021.0
2023-10-19 11:55:00,34.77,34.8,34.77,34.79,3866.0,32.3173,32.3452,32.3173,32.3359,3866.0
2023-10-19 12:00:00,34.78,34.98,34.73,34.93,20785.0,32.3266,32.5125,32.2801,32.466,20785.0
2023-10-19 12:05:00,34.93,34.95,34.85,34.9,12008.0,32.466,32.4846,32.3916,32.4381,12008.0
2023-10-19 12:10:00,34.9,34.94,34.89,34.9,9448.0,32.4381,32.4753,32.4288,32.4381,9448.0
2023-10-19 12:15:00,34.9,34.96,34.9,34.95,11416.0,32.4381,32.4939,32.4381,32.4846,11416.0
2023-10-19 12:20:00,34.95,35.03,34.95,35.0,14245.0,32.4846,32.5589,32.4846,32.5311,14245.0
2023-10-19 12:25:00,35.0,35.0,34.79,34.79,11902.0,32.5311,32.5311,32.3359,32.3359,11902.0
2023-10-19 12:30:00,34.81,34.86,34.75,34.75,24038.0,32.3545,32.4009,32.2987,32.2987,24038.0
2023-10-19 12:35:00,34.76,34.76,34.7,34.75,25260.0,32.308,32.308,32.2522,32.2987,25260.0
2023-10-19 12:40:00,34.74,34.86,34.73,34.79,18991.0,32.2894,32.4009,32.2801,32.3359,18991.0
2023-10-19 12:45:00,34.8,34.89,34.8,34.89,19111.0,32.3452,32.4288,32.3452,32.4288,19111.0
2023-10-19 12:50:00,34.89,34.97,34.86,34.97,23183.0,32.4288,32.5032,32.4009,32.5032,23183.0
2023-10-19 12:55:00,34.97,35.02,34.96,34.99,19952.0,32.5032,32.5496,32.4939,32.5218,19952.0
2023-10-19 13:00:00,34.99,35.06,34.99,34.99,17201.0,32.5218,32.5868,32.5218,32.5218,17201.0
2023-10-19 13:05:00,35.0,35.06,35.0,35.05,9352.0,32.5311,32.5868,32.5311,32.5775,9352.0
2023-10-19 13:10:00,35.06,35.06,34.98,34.99,8476.0,32.5868,32.5868,32.5125,32.5218,8476.0
2023-10-19 13:15:00,34.99,35.04,34.98,35.01,10501.0,32.5218,32.5682,32.5125,32.5403,10501.0
2023-10-19 13:20:00,35.01,35.03,34.97,34.98,7181.0,32.5403,32.5589,32.5032,32.5125,7181.0
2023-10-19 13:25:00,34.96,35.0,34.94,34.98,10103.0,32.4939,32.5311,32.4753,32.5125,10103.0
2023-10-19 13:30:00,35.0,35.02,34.94,34.94,6748.0,32.5311,32.5496,32.4753,32.4753,6748.0
2023-10-19 13:35:00,34.9,34.9,34.81,34.82,5444.0,32.4381,32.4381,32.3545,32.3638,5444.0
2023-10-19 13:40:00,34.82,34.83,34.77,34.77,6746.0,32.3638,32.373,32.3173,32.3173,6746.0
2023-10-19 13:45:00,34.77,34.79,34.73,34.73,6975.0,32.3173,32.3359,32.2801,32.2801,6975.0
2023-10-19 13:50:00,34.73,34.75,34.69,34.72,9138.0,32.2801,32.2987,32.2429,32.2708,9138.0
2023-10-19 13:55:00,34.73,34.77,34.7,34.73,13788.0,32.2801,32.3173,32.2522,32.2801,13788.0
2023-10-19 14:00:00,34.73,34.77,34.7,34.73,9755.0,32.2801,32.3173,32.2522,32.2801,9755.0
2023-10-19 14:05:00,34.71,34.72,34.68,34.69,8687.0,32.2615,32.2708,32.2336,32.2429,8687.0
2023-10-19 14:10:00,34.69,34.71,34.66,34.67,19470.0,32.2429,32.2615,32.215,32.2243,19470.0
2023-10-19 14:15:00,34.66,34.71,34.65,34.68,10908.0,32.215,32.2615,32.2057,32.2336,10908.0
2023-10-19 14:20:00,34.68,34.7,34.65,34.66,14710.0,32.2336,32.2522,32.2057,32.215,14710.0
2023-10-19 14:25:00,34.65,34.68,34.64,34.66,14482.0,32.2057,32.2336,32.1965,32.215,14482.0
2023-10-19 14:30:00,34.65,34.65,34.6,34.62,28466.0,32.2057,32.2057,32.1593,32.1779,28466.0
2023-10-19 14:35:00,34.6,34.63,34.59,34.62,39255.0,32.1593,32.1872,32.15,32.1779,39255.0
2023-10-19 14:40:00,34.61,34.61,34.55,34.57,39603.0,32.1686,32.1686,32.1128,32.1314,39603.0
2023-10-19 14:45:00,34.55,34.57,34.54,34.55,15702.0,32.1128,32.1314,32.1035,32.1128,15702.0
2023-10-19 14:50:00,34.56,34.57,34.53,34.55,14555.0,32.1221,32.1314,32.0942,32.1128,14555.0
2023-10-19 14:55:00,34.55,34.59,34.51,34.55,16740.0,32.1128,32.15,32.0756,32.1128,16740.0
2023-10-19 15:00:00,34.55,34.57,34.53,34.54,21197.0,32.1128,32.1314,32.0942,32.1035,21197.0
2023-10-19 15:05:00,34.53,34.54,34.47,34.48,16163.0,32.0942,32.1035,32.0384,32.0477,16163.0
2023-10-19 15:10:00,34.48,34.49,34.46,34.47,22289.0,32.0477,32.057,32.0291,32.0384,22289.0
2023-10-19 15:15:00,34.46,34.46,34.39,34.41,18021.0,32.0291,32.0291,31.9641,31.9827,18021.0
2023-10-19 15:20:00,34.41,34.42,34.37,34.38,22136.0,31.9827,31.992,31.9455,31.9548,22136.0
2023-10-19 15:25:00,34.38,34.39,34.35,34.37,33698.0,31.9548,31.9641,31.9269,31.9455,33698.0
2023-10-19 15:30:00,34.37,34.42,34.36,34.41,54348.0,31.9455,31.992,31.9362,31.9827,54348.0
2023-10-19 15:35:00,34.4,34.42,34.33,34.33,26827.0,31.9734,31.992,31.9083,31.9083,26827.0
2023-10-19 15:40:00,34.32,34.32,34.27,34.27,26517.0,31.899,31.899,31.8526,31.8526,26517.0
2023-10-19 15:45:00,34.27,34.43,34.26,34.43,76099.0,31.8526,32.0013,31.8433,32.0013,76099.0
2023-10-19 15:50:00,34.43,34.44,34.34,34.36,98802.0,32.0013,32.0106,31.9176,31.9362,98802.0
2023-10-19 15:55:00,34.36,34.38,34.26,34.26,259986.0,31.9362,31.9548,31.8433,31.8433,259986.0
2023-10-20 09:30:00,34.3,34.38,34.21,34.25,105623.0,31.8804,31.9548,31.7968,31.834,105623.0
2023-10-20 09:35:00,34.25,34.26,34.0,34.01,17292.0,31.834,31.8433,31.6016,31.6109,17292.0
2023-10-20 09:40:00,34.03,34.05,33.93,33.93,12325.0,31.6295,31.6481,31.5365,31.5365,12325.0
2023-10-20 09:45:00,33.94,34.09,33.91,34.09,17342.0,31.5458,31.6852,31.5179,31.6852,17342.0
2023-10-20 09:50:00,34.09,34.09,33.95,33.99,25145.0,31.6852,31.6852,31.5551,31.5923,25145.0
2023-10-20 09:55:00,33.99,34.02,33.89,33.89,21357.0,31.5923,31.6202,31.4994,31.4994,21357.0
2023-10-20 10:00:00,33.88,33.88,33.76,33.76,20895.0,31.4901,31.4901,31.3785,31.3785,20895.0
2023-10-20 10:05:00,33.77,33.81,33.74,33.79,30749.0,31.3878,31.425,31.3599,31.4064,30749.0
2023-10-20 10:10:00,33.8,33.81,33.73,33.77,100816.0,31.4157,31.425,31.3506,31.3878,100816.0
2023-10-20 10:15:00,33.77,33.77,33.64,33.65,16362.0,31.3878,31.3878,31.267,31.2763,16362.0
2023-10-20 10:20:00,33.65,33.66,33.59,33.65,28072.0,31.2763,31.2856,31.2205,31.2763,28072.0
2023-10-20 10:25:00,33.66,33.68,33.6,33.61,37451.0,31.2856,31.3042,31.2298,31.2391,37451.0
2023-10-20 10:30:00,33.61,33.73,33.61,33.73,16607.0,31.2391,31.3506,31.2391,31.3506,16607.0
2023-10-20 10:35:00,33.74,33.74,33.66,33.67,14233.0,31.3599,31.3599,31.2856,31.2949,14233.0
2023-10-20 10:40:00,33.66,33.66,33.54,33.55,16516.0,31.2856,31.2856,31.174,31.1833,16516.0
2023-10-20 10:45:00,33.55,33.7,33.54,33.68,30186.0,31.1833,31.3228,31.174,31.3042,30186.0
2023-10-20 10:50:00,33.66,33.67,33.56,33.57,22187.0,31.2856,31.2949,31.1926,31.2019,22187.0
2023-10-20 10:55:00,33.56,33.58,33.52,33.58,28880.0,31.1926,31.2112,31.1555,31.2112,28880.0
2023-10-20 11:00:00,33.57,33.63,33.52,33.52,19737.0,31.2019,31.2577,31.1555,31.1555,19737.0
2023-10-20 11:05:00,33.52,33.54,33.47,33.5,23967.0,31.1555,31.174,31.109,31.1369,23967.0
2023-10-20 11:10:00,33.5,33.51,33.44,33.48,73898.0,31.1369,31.1462,31.0811,31.1183,73898.0
2023-10-20 11:15:00,33.47,33.48,33.39,33.41,40109.0,31.109,31.1183,31.0346,31.0532,40109.0
2023-10-20 11:20:00,33.41,33.41,33.32,33.34,25801.0,31.0532,31.0532,30.9696,30.9882,25801.0
2023-10-20 11:25:00,33.34,33.41,33.3,33.41,24521.0,30.9882,31.0532,30.951,31.0532,24521.0
2023-10-20 11:30:00,33.41,33.41,33.29,33.3,62165.0,31.0532,31.0532,30.9417,30.951,62165.0
2023-10-20 11:35:00,33.3,33.34,33.28,33.34,21877.0,30.951,30.9882,30.9324,30.9882,21877.0
2023-10-20 11:40:00,33.33,33.36,33.29,33.33,16966.0,30.9789,31.0067,30.9417,30.9789,16966.0
2023-10-20 11:45:00,33.33,33.41,33.33,33.37,52441.0,30.9789,31.0532,30.9789,31.016,52441.0
2023-10-20 11:50:00,33.37,33.39,33.33,33.38,35032.0,31.016,31.0346,30.9789,31.0253,35032.0
2023-10-20 11:55:00,33.38,33.43,33.36,33.37,15365.0,31.0253,31.0718,31.0067,31.016,15365.0
2023-10-20 12:00:00,33.37,33.4,33.31,33.33,20432.0,31.016,31.0439,30.9603,30.9789,20432.0
2023-10-20 12:05:00,33.32,33.33,33.25,33.26,10946.0,30.9696,30.9789,30.9045,30.9138,10946.0
2023-10-20 12:10:00,33.26,33.27,33.25,33.26,5269.0,30.9138,30.9231,30.9045,30.9138,5269.0
2023-10-20 12:15:00,33.25,33.29,33.24,33.29,9777.0,30.9045,30.9417,30.8952,30.9417,9777.0
2023-10-20 12:20:00,33.29,33.41,33.28,33.41,11281.0,30.9417,31.0532,30.9324,31.0532,11281.0
2023-10-20 12:25:00,33.41,33.41,33.31,33.34,8107.0,31.0532,31.0532,30.9603,30.9882,8107.0
2023-10-20 12:30:00,33.34,33.39,33.34,33.37,9097.0,30.9882,31.0346,30.9882,31.016,9097.0
2023-10-20 12:35:00,33.36,33.44,33.35,33.43,12794.0,31.0067,31.0811,30.9974,31.0718,12794.0
2023-10-20 12:40:00,33.43,33.44,33.4,33.41,6795.0,31.0718,31.0811,31.0439,31.0532,6795.0
2023-10-20 12:45:00,33.41,33.46,33.4,33.45,8171.0,31.0532,31.0997,31.0439,31.0904,8171.0
2023-10-20 12:50:00,33.46,33.47,33.44,33.45,4513.0,31.0997,31.109,31.0811,31.0904,4513.0
2023-10-20 12:55:00,33.44,33.47,33.43,33.44,25233.0,31.0811,31.109,31.0718,31.0811,25233.0
2023-10-20 13:00:00,33.45,33.45,33.34,33.34,11753.0,31.0904,31.0904,30.9882,30.9882,11753.0
2023-10-20 13:05:00,33.34,33.35,33.3,33.32,11310.0,30.9882,30.9974,30.951,30.9696,11310.0
2023-10-20 13:10:00,33.33,33.37,33.32,33.36,8774.0,30.9789,31.016,30.9696,31.0067,8774.0
2023-10-20 13:15:00,33.35,33.48,33.34,33.47,14414.0,30.9974,31.1183,30.9882,31.109,14414.0
2023-10-20 13:20:00,33.46,33.49,33.45,33.47,13964.0,31.0997,31.1276,31.0904,31.109,13964.0
2023-10-20 13:25:00,33.47,33.49,33.45,33.46,8056.0,31.109,31.1276,31.0904,31.0997,8056.0
2023-10-20 13:30:00,33.45,33.48,33.41,33.43,11101.0,31.0904,31.1183,31.0532,31.0718,11101.0
2023-10-20 13:35:00,33.42,33.44,33.41,33.42,6926.0,31.0625,31.0811,31.0532,31.0625,6926.0
2023-10-20 13:40:00,33.42,33.46,33.41,33.45,8550.0,31.0625,31.0997,31.0532,31.0904,8550.0
2023-10-20 13:45:00,33.46,33.52,33.44,33.45,101665.0,31.0997,31.1555,31.0811,31.0904,101665.0
2023-10-20 13:50:00,33.44,33.48,33.43,33.48,19949.0,31.0811,31.1183,31.0718,31.1183,19949.0
2023-10-20 13:55:00,33.48,33.52,33.45,33.52,15547.0,31.1183,31.1555,31.0904,31.1555,15547.0
2023-10-20 14:00:00,33.52,33.53,33.46,33.48,15391.0,31.1555,31.1648,31.0997,31.1183,15391.0
2023-10-20 14:05:00,33.48,33.5,33.45,33.5,8247.0,31.1183,31.1369,31.0904,31.1369,8247.0
2023-10-20 14:10:00,33.48,33.51,33.42,33.45,17854.0,31.1183,31.1462,31.0625,31.0904,17854.0
2023-10-20 14:15:00,33.45,33.46,33.38,33.42,22429.0,31.0904,31.0997,31.0253,31.0625,22429.0
2023-10-20 14:20:00,33.42,33.44,33.41,33.44,10659.0,31.0625,31.0811,31.0532,31.0811,10659.0
2023-10-20 14:25:00,33.45,33.46,33.43,33.45,7749.0,31.0904,31.0997,31.0718,31.0904,7749.0
2023-10-20 14:30:00,33.44,33.49,33.42,33.49,21086.0,31.0811,31.1276,31.0625,31.1276,21086.0
2023-10-20 14:35:00,33.5,33.57,33.5,33.53,13818.0,31.1369,31.2019,31.1369,31.1648,13818.0
2023-10-20 14:40:00,33.54,33.54,33.47,33.51,13486.0,31.174,31.174,31.109,31.1462,13486.0
2023-10-20 14:45:00,33.51,33.52,33.49,33.5,5000.0,31.1462,31.1555,31.1276,31.1369,5000.0
2023-10-20 14:50:00,33.49,33.49,33.46,33.49,16118.0,31.1276,31.1276,31.0997,31.1276,16118.0
2023-10-20 14:55:00,33.5,33.52,33.46,33.47,20807.0,31.1369,31.1555,31.0997,31.109,20807.0
2023-10-20 15:00:00,33.47,33.51,33.45,33.45,19125.0,31.109,31.1462,31.0904,31.0904,19125.0
2023-10-20 15:05:00,33.45,33.48,33.42,33.42,16148.0,31.0904,31.1183,31.0625,31.0625,16148.0
2023-10-20 15:10:00,33.42,33.44,33.38,33.41,19903.0,31.0625,31.0811,31.0253,31.0532,19903.0
2023-10-20 15:15:00,33.4,33.42,33.38,33.42,17117.0,31.0439,31.0625,31.0253,31.0625,17117.0
2023-10-20 15:20:00,33.41,33.42,33.36,33.37,11197.0,31.0532,31.0625,31.0067,31.016,11197.0
2023-10-20 15:25:00,33.36,33.4,33.32,33.39,17329.0,31.0067,31.0439,30.9696,31.0346,17329.0
2023-10-20 15:30:00,33.4,33.42,33.33,33.34,16802.0,31.0439,31.0625,30.9789,30.9882,16802.0
2023-10-20 15:35:00,33.35,33.38,33.33,33.37,21384.0,30.9974,31.0253,30.9789,31.016,21384.0
2023-10-20 15:40:00,33.36,33.36,33.27,33.27,24817.0,31.0067,31.0067,30.9231,30.9231,24817.0
2023-10-20 15:45:00,33.27,33.38,33.25,33.38,33899.0,30.9231,31.0253,30.9045,31.0253,33899.0
2023-10-20 15:50:00,33.37,33.38,33.31,33.34,104030.0,31.016,31.0253,30.9603,30.9882,104030.0
2023-10-20 15:55:00,33.33,33.36,33.31,33.33,189154.0,30.9789,31.0067,30.9603,30.9789,189154.0
2023-10-23 09:30:00,33.07,33.2,33.05,33.2,48462.0,30.7372,30.858,30.7186,30.858,48462.0
2023-10-23 09:35:00,33.23,33.26,33.15,33.23,24821.0,30.8859,30.9138,30.8116,30.8859,24821.0
2023-10-23 09:40:00,33.21,33.22,33.06,33.09,22596.0,30.8673,30.8766,30.7279,30.7558,22596.0
2023-10-23 09:45:00,33.09,33.25,33.08,33.25,36128.0,30.7558,30.9045,30.7465,30.9045,36128.0
2023-10-23 09:50:00,33.25,33.26,33.08,33.21,46289.0,30.9045,30.9138,30.7465,30.8673,46289.0
2023-10-23 09:55:00,33.21,33.3,33.19,33.27,72778.0,30.8673,30.951,30.8487,30.9231,72778.0
2023-10-23 10:00:00,33.26,33.27,33.17,33.18,32101.0,30.9138,30.9231,30.8301,30.8394,32101.0
2023-10-23 10:05:00,33.18,33.2,33.13,33.19,25959.0,30.8394,30.858,30.793,30.8487,25959.0
2023-10-23 10:10:00,33.2,33.24,33.17,33.22,43076.0,30.858,30.8952,30.8301,30.8766,43076.0
2023-10-23 10:15:00,33.22,33.23,33.17,33.21,25273.0,30.8766,30.8859,30.8301,30.8673,25273.0
2023-10-23 10:20:00,33.22,33.26,33.21,33.22,31879.0,30.8766,30.9138,30.8673,30.8766,31879.0
2023-10-23 10:25:00,33.22,33.24,33.15,33.16,27569.0,30.8766,30.8952,30.8116,30.8209,27569.0
2023-10-23 10:30:00,33.15,33.17,33.02,33.03,23629.0,30.8116,30.8301,30.6907,30.7,23629.0
2023-10-23 10:35:00,33.04,33.04,32.95,32.99,24644.0,30.7093,30.7093,30.6257,30.6628,24644.0
2023-10-23 10:40:00,33.0,33.05,32.98,33.02,26947.0,30.6721,30.7186,30.6535,30.6907,26947.0
2023-10-23 10:45:00,33.04,33.12,33.02,33.08,39498.0,30.7093,30.7837,30.6907,30.7465,39498.0
2023-10-23 10:50:00,33.07,33.08,33.02,33.03,21959.0,30.7372,30.7465,30.6907,30.7,21959.0
2023-10-23 10:55:00,33.02,33.04,32.99,33.04,33151.0,30.6907,30.7093,30.6628,30.7093,33151.0
2023-10-23 11:00:00,33.04,33.05,32.99,33.02,54931.0,30.7093,30.7186,30.6628,30.6907,54931.0
2023-10-23 11:05:00,33.02,33.07,33.0,33.07,33349.0,30.6907,30.7372,30.6721,30.7372,33349.0
2023-10-23 11:10:00,33.07,33.09,33.04,33.07,11446.0,30.7372,30.7558,30.7093,30.7372,11446.0
2023-10-23 11:15:00,33.07,33.11,33.05,33.09,18263.0,30.7372,30.7744,30.7186,30.7558,18263.0
2023-10-23 11:20:00,33.09,33.16,33.07,33.15,66577.0,30.7558,30.8209,30.7372,30.8116,66577.0
2023-10-23 11:25:00,33.15,33.16,33.11,33.14,29610.0,30.8116,30.8209,30.7744,30.8023,29610.0
2023-10-23 11:30:00,33.14,33.16,33.12,33.15,37638.0,30.8023,30.8209,30.7837,30.8116,37638.0
2023-10-23 11:35:00,33.15,33.17,33.12,33.13,57506.0,30.8116,30.8301,30.7837,30.793,57506.0
2023-10-23 11:40:00,33.13,33.13,33.04,33.09,26337.0,30.793,30.793,30.7093,30.7558,26337.0
2023-10-23 11:45:00,33.08,33.09,32.99,33.05,32080.0,30.7465,30.7558,30.6628,30.7186,32080.0
2023-10-23 11:50:00,33.05,33.07,33.03,33.04,18255.0,30.7186,30.7372,30.7,30.7093,18255.0
2023-10-23 11:55:00,33.04,33.05,33.0,33.04,20360.0,30.7093,30.7186,30.6721,30.7093,20360.0
2023-10-23 12:00:00,33.03,33.05,33.01,33.02,10413.0,30.7,30.7186,30.6814,30.6907,10413.0
2023-10-23 12:05:00,33.02,33.02,32.98,32.99,25382.0,30.6907,30.6907,30.6535,30.6628,25382.0
2023-10-23 12:10:00,32.98,32.99,32.91,32.91,33983.0,30.6535,30.6628,30.5885,30.5885,33983.0
2023-10-23 12:15:00,32.91,32.92,32.83,32.84,36546.0,30.5885,30.5978,30.5141,30.5234,36546.0
2023-10-23 12:20:00,32.84,32.89,32.8,32.87,23780.0,30.5234,30.5699,30.4862,30.5513,23780.0
2023-10-23 12:25:00,32.87,32.93,32.86,32.9,13710.0,30.5513,30.6071,30.542,30.5792,13710.0
2023-10-23 12:30:00,32.9,32.93,32.86,32.87,14573.0,30.5792,30.6071,30.542,30.5513,14573.0
2023-10-23 12:35:00,32.88,32.89,32.84,32.86,13159.0,30.5606,30.5699,30.5234,30.542,13159.0
2023-10-23 12:40:00,32.86,32.9,32.86,32.87,18460.0,30.542,30.5792,30.542,30.5513,18460.0
2023-10-23 12:45:00,32.87,32.89,32.84,32.84,15098.0,30.5513,30.5699,30.5234,30.5234,15098.0
2023-10-23 12:50:00,32.84,32.85,32.82,32.85,14508.0,30.5234,30.5327,30.5048,30.5327,14508.0
2023-10-23 12:55:00,32.84,32.99,32.84,32.98,34041.0,30.5234,30.6628,30.5234,30.6535,34041.0
2023-10-23 13:00:00,32.99,33.0,32.94,33.0,148886.0,30.6628,30.6721,30.6164,30.6721,148886.0
2023-10-23 13:05:00,32.99,33.0,32.93,32.94,31371.0,30.6628,30.6721,30.6071,30.6164,31371.0
2023-10-23 13:10:00,32.93,32.94,32.84,32.88,22026.0,30.6071,30.6164,30.5234,30.5606,22026.0
2023-10-23 13:15:00,32.88,32.89,32.83,32.83,11616.0,30.5606,30.5699,30.5141,30.5141,11616.0
2023-10-23 13:20:00,32.82,32.87,32.82,32.85,16633.0,30.5048,30.5513,30.5048,30.5327,16633.0
2023-10-23 13:25:00,32.86,32.86,32.83,32.86,12688.0,30.542,30.542,30.5141,30.542,12688.0
2023-10-23 13:30:00,32.85,32.9,32.82,32.9,16000.0,30.5327,30.5792,30.5048,30.5792,16000.0
2023-10-23 13:35:00,32.9,32.98,32.88,32.95,28342.0,30.5792,30.6535,30.5606,30.6257,28342.0
2023-10-23 13:40:00,32.95,32.98,32.94,32.96,13232.0,30.6257,30.6535,30.6164,30.635,13232.0
2023-10-23 13:45:00,32.96,32.97,32.91,32.95,22315.0,30.635,30.6443,30.5885,30.6257,22315.0
2023-10-23 13:50:00,32.95,32.95,32.88,32.89,17268.0,30.6257,30.6257,30.5606,30.5699,17268.0
2023-10-23 13:55:00,32.89,32.89,32.83,32.85,17704.0,30.5699,30.5699,30.5141,30.5327,17704.0
2023-10-23 14:00:00,32.84,32.84,32.77,32.79,15339.0,30.5234,30.5234,30.4584,30.477,15339.0
2023-10-23 14:05:00,32.79,32.8,32.77,32.8,10074.0,30.477,30.4862,30.4584,30.4862,10074.0
2023-10-23 14:10:00,32.8,32.8,32.71,32.72,20892.0,30.4862,30.4862,30.4026,30.4119,20892.0
2023-10-23 14:15:00,32.73,32.74,32.68,32.69,38382.0,30.4212,30.4305,30.3747,30.384,38382.0
2023-10-23 14:20:00,32.68,32.75,32.67,32.73,26197.0,30.3747,30.4398,30.3654,30.4212,26197.0
2023-10-23 14:25:00,32.73,32.78,32.72,32.78,18629.0,30.4212,30.4677,30.4119,30.4677,18629.0
2023-10-23 14:30:00,32.77,32.78,32.75,32.76,11347.0,30.4584,30.4677,30.4398,30.4491,11347.0
2023-10-23 14:35:00,32.76,32.79,32.74,32.79,12042.0,30.4491,30.477,30.4305,30.477,12042.0
2023-10-23 14:40:00,32.79,32.82,32.73,32.75,23712.0,30.477,30.5048,30.4212,30.4398,23712.0
2023-10-23 14:45:00,32.75,32.78,32.74,32.76,9356.0,30.4398,30.4677,30.4305,30.4491,9356.0
2023-10-23 14:50:00,32.75,32.77,32.74,32.76,20331.0,30.4398,30.4584,30.4305,30.4491,20331.0
2023-10-23 14:55:00,32.76,32.77,32.74,32.77,9283.0,30.4491,30.4584,30.4305,30.4584,9283.0
2023-10-23 15:00:00,32.77,32.78,32.71,32.75,33525.0,30.4584,30.4677,30.4026,30.4398,33525.0
2023-10-23 15:05:00,32.75,32.75,32.66,32.67,14576.0,30.4398,30.4398,30.3561,30.3654,14576.0
2023-10-23 15:10:00,32.66,32.68,32.59,32.62,50552.0,30.3561,30.3747,30.2911,30.3189,50552.0
2023-10-23 15:15:00,32.62,32.63,32.6,32.62,17213.0,30.3189,30.3282,30.3004,30.3189,17213.0
2023-10-23 15:20:00,32.61,32.61,32.5,32.55,46652.0,30.3096,30.3096,30.2074,30.2539,46652.0
2023-10-23 15:25:00,32.55,32.58,32.5,32.51,25743.0,30.2539,30.2818,30.2074,30.2167,25743.0
2023-10-23 15:30:00,32.5,32.54,32.47,32.54,46904.0,30.2074,30.2446,30.1795,30.2446,46904.0
2023-10-23 15:35:00,32.53,32.53,32.48,32.5,47170.0,30.2353,30.2353,30.1888,30.2074,47170.0
2023-10-23 15:40:00,32.51,32.53,32.47,32.52,59437.0,30.2167,30.2353,30.1795,30.226,59437.0
2023-10-23 15:45:00,32.52,32.55,32.49,32.54,83558.0,30.226,30.2539,30.1981,30.2446,83558.0
2023-10-23 15:50:00,32.53,32.54,32.43,32.44,121252.0,30.2353,30.2446,30.1423,30.1516,121252.0
2023-10-23 15:55:00,32.44,32.45,32.39,32.4,354955.0,30.1516,30.1609,30.1052,30.1145,354955.0
2023-10-24 09:30:00,32.73,32.88,32.54,32.85,82271.0,30.4212,30.5606,30.2446,30.5327,82271.0
2023-10-24 09:35:00,32.85,33.07,32.84,32.95,70701.0,30.5327,30.7372,30.5234,30.6257,70701.0
2023-10-24 09:40:00,32.95,32.97,32.74,32.95,61360.0,30.6257,30.6443,30.4305,30.6257,61360.0
2023-10-24 09:45:00,32.94,33.0,32.86,32.95,45589.0,30.6164,30.6721,30.542,30.6257,45589.0
2023-10-24 09:50:00,32.95,33.01,32.79,32.89,48164.0,30.6257,30.6814,30.477,30.5699,48164.0
2023-10-24 09:55:00,32.89,32.96,32.87,32.93,16765.0,30.5699,30.635,30.5513,30.6071,16765.0
2023-10-24 10:00:00,32.93,32.93,32.82,32.9,36258.0,30.6071,30.6071,30.5048,30.5792,36258.0
2023-10-24 10:05:00,32.9,32.97,32.86,32.95,66250.0,30.5792,30.6443,30.542,30.6257,66250.0
2023-10-24 10:10:00,32.96,33.0,32.91,32.97,41527.0,30.635,30.6721,30.5885,30.6443,41527.0
2023-10-24 10:15:00,32.97,32.99,32.94,32.97,74714.0,30.6443,30.6628,30.6164,30.6443,74714.0
2023-10-24 10:20:00,32.98,33.09,32.96,33.09,25968.0,30.6535,30.7558,30.635,30.7558,25968.0
2023-10-24 10:25:00,33.09,33.1,33.03,33.1,22924.0,30.7558,30.7651,30.7,30.7651,22924.0
2023-10-24 10:30:00,33.12,33.15,33.05,33.13,32627.0,30.7837,30.8116,30.7186,30.793,32627.0
2023-10-24 10:35:00,33.14,33.14,33.09,33.12,21627.0,30.8023,30.8023,30.7558,30.7837,21627.0
2023-10-24 10:40:00,33.12,33.14,33.09,33.12,15493.0,30.7837,30.8023,30.7558,30.7837,15493.0
2023-10-24 10:45:00,33.12,33.17,33.07,33.17,15353.0,30.7837,30.8301,30.7372,30.8301,15353.0
2023-10-24 10:50:00,33.19,33.2,33.14,33.18,29019.0,30.8487,30.858,30.8023,30.8394,29019.0
2023-10-24 10:55:00,33.17,33.2,33.13,33.14,26568.0,30.8301,30.858,30.793,30.8023,26568.0
2023-10-24 11:00:00,33.15,33.15,33.03,33.09,21682.0,30.8116,30.8116,30.7,30.7558,21682.0
2023-10-24 11:05:00,33.11,33.11,33.06,33.1,34690.0,30.7744,30.7744,30.7279,30.7651,34690.0
2023-10-24 11:10:00,33.09,33.22,33.08,33.19,60740.0,30.7558,30.8766,30.7465,30.8487,60740.0
2023-10-24 11:15:00,33.18,33.22,33.16,33.17,46847.0,30.8394,30.8766,30.8209,30.8301,46847.0
2023-10-24 11:20:00,33.17,33.17,33.06,33.15,35803.0,30.8301,30.8301,30.7279,30.8116,35803.0
2023-10-24 11:25:00,33.14,33.16,33.11,33.11,17275.0,30.8023,30.8209,30.7744,30.7744,17275.0
2023-10-24 11:30:00,33.11,33.13,33.08,33.08,22840.0,30.7744,30.793,30.7465,30.7465,22840.0
2023-10-24 11:35:00,33.08,33.14,33.07,33.13,14359.0,30.7465,30.8023,30.7372,30.793,14359.0
2023-10-24 11:40:00,33.14,33.19,33.13,33.17,15805.0,30.8023,30.8487,30.793,30.8301,15805.0
2023-10-24 11:45:00,33.18,33.18,33.14,33.14,17407.0,30.8394,30.8394,30.8023,30.8023,17407.0
2023-10-24 11:50:00,33.14,33.15,33.09,33.13,19012.0,30.8023,30.8116,30.7558,30.793,19012.0
2023-10-24 11:55:00,33.12,33.19,33.12,33.19,19245.0,30.7837,30.8487,30.7837,30.8487,19245.0
2023-10-24 12:00:00,33.19,33.21,33.14,33.19,28225.0,30.8487,30.8673,30.8023,30.8487,28225.0
2023-10-24 12:05:00,33.18,33.18,33.13,33.18,17862.0,30.8394,30.8394,30.793,30.8394,17862.0
2023-10-24 12:10:00,33.17,33.19,33.16,33.18,13975.0,30.8301,30.8487,30.8209,30.8394,13975.0
2023-10-24 12:15:00,33.17,33.18,33.12,33.12,16380.0,30.8301,30.8394,30.7837,30.7837,16380.0
2023-10-24 12:20:00,33.13,33.14,33.08,33.09,17890.0,30.793,30.8023,30.7465,30.7558,17890.0
2023-10-24 12:25:00,33.09,33.14,33.08,33.13,6272.0,30.7558,30.8023,30.7465,30.793,6272.0
2023-10-24 12:30:00,33.15,33.17,33.13,33.15,11049.0,30.8116,30.8301,30.793,30.8116,11049.0
2023-10-24 12:35:00,33.15,33.16,33.13,33.15,11266.0,30.8116,30.8209,30.793,30.8116,11266.0
2023-10-24 12:40:00,33.15,33.17,33.14,33.15,10436.0,30.8116,30.8301,30.8023,30.8116,10436.0
2023-10-24 12:45:00,33.16,33.2,33.15,33.15,14281.0,30.8209,30.858,30.8116,30.8116,14281.0
2023-10-24 12:50:00,33.14,33.15,33.12,33.13,13447.0,30.8023,30.8116,30.7837,30.793,13447.0
2023-10-24 12:55:00,33.14,33.18,33.13,33.17,12124.0,30.8023,30.8394,30.793,30.8301,12124.0
2023-10-24 13:00:00,33.17,33.22,33.17,33.2,14161.0,30.8301,30.8766,30.8301,30.858,14161.0
2023-10-24 13:05:00,33.2,33.21,33.18,33.19,9097.0,30.858,30.8673,30.8394,30.8487,9097.0
2023-10-24 13:10:00,33.19,33.19,33.14,33.17,11016.0,30.8487,30.8487,30.8023,30.8301,11016.0
2023-10-24 13:15:00,33.17,33.23,33.16,33.23,26787.0,30.8301,30.8859,30.8209,30.8859,26787.0
2023-10-24 13:20:00,33.24,33.25,33.23,33.23,13969.0,30.8952,30.9045,30.8859,30.8859,13969.0
2023-10-24 13:25:00,33.23,33.25,33.21,33.24,13730.0,30.8859,30.9045,30.8673,30.8952,13730.0
2023-10-24 13:30:00,33.24,33.27,33.21,33.22,19926.0,30.8952,30.9231,30.8673,30.8766,19926.0
2023-10-24 13:35:00,33.22,33.22,33.16,33.2,16619.0,30.8766,30.8766,30.8209,30.858,16619.0
2023-10-24 13:40:00,33.2,33.21,33.18,33.18,6886.0,30.858,30.8673,30.8394,30.8394,6886.0
2023-10-24 13:45:00,33.19,33.2,33.16,33.19,18539.0,30.8487,30.858,30.8209,30.8487,18539.0
2023-10-24 13:50:00,33.19,33.2,33.17,33.19,7394.0,30.8487,30.858,30.8301,30.8487,7394.0
2023-10-24 13:55:00,33.2,33.2,33.16,33.17,12481.0,30.858,30.858,30.8209,30.8301,12481.0
2023-10-24 14:00:00,33.18,33.2,33.16,33.17,13630.0,30.8394,30.858,30.8209,30.8301,13630.0
2023-10-24 14:05:00,33.17,33.22,33.17,33.2,9538.0,30.8301,30.8766,30.8301,30.858,9538.0
2023-10-24 14:10:00,33.2,33.21,33.18,33.2,21890.0,30.858,30.8673,30.8394,30.858,21890.0
2023-10-24 14:15:00,33.2,33.2,33.17,33.19,18687.0,30.858,30.858,30.8301,30.8487,18687.0
2023-10-24 14:20:00,33.19,33.2,33.17,33.18,9414.0,30.8487,30.858,30.8301,30.8394,9414.0
2023-10-24 14:25:00,33.18,33.19,33.14,33.16,48868.0,30.8394,30.8487,30.8023,30.8209,48868.0
2023-10-24 14:30:00,33.17,33.21,33.14,33.18,54466.0,30.8301,30.8673,30.8023,30.8394,54466.0
2023-10-24 14:35:00,33.18,33.2,33.18,33.2,6008.0,30.8394,30.858,30.8394,30.858,6008.0
2023-10-24 14:40:00,33.19,33.24,33.18,33.23,8683.0,30.8487,30.8952,30.8394,30.8859,8683.0
2023-10-24 14:45:00,33.23,33.28,33.23,33.28,14014.0,30.8859,30.9324,30.8859,30.9324,14014.0
2023-10-24 14:50:00,33.28,33.32,33.27,33.31,14511.0,30.9324,30.9696,30.9231,30.9603,14511.0
2023-10-24 14:55:00,33.32,33.33,33.24,33.24,46297.0,30.9696,30.9789,30.8952,30.8952,46297.0
2023-10-24 15:00:00,33.25,33.28,33.23,33.26,27445.0,30.9045,30.9324,30.8859,30.9138,27445.0
2023-10-24 15:05:00,33.26,33.26,33.23,33.23,15978.0,30.9138,30.9138,30.8859,30.8859,15978.0
2023-10-24 15:10:00,33.23,33.26,33.23,33.23,15767.0,30.8859,30.9138,30.8859,30.8859,15767.0
2023-10-24 15:15:00,33.24,33.25,33.22,33.25,44458.0,30.8952,30.9045,30.8766,30.9045,44458.0
2023-10-24 15:20:00,33.24,33.3,33.24,33.3,15524.0,30.8952,30.951,30.8952,30.951,15524.0
2023-10-24 15:25:00,33.3,33.34,33.28,33.33,28688.0,30.951,30.9882,30.9324,30.9789,28688.0
2023-10-24 15:30:00,33.33,33.35,33.31,33.32,27017.0,30.9789,30.9974,30.9603,30.9696,27017.0
2023-10-24 15:35:00,33.32,33.34,33.3,33.3,23420.0,30.9696,30.9882,30.951,30.951,23420.0
2023-10-24 15:40:00,33.3,33.33,33.29,33.32,35261.0,30.951,30.9789,30.9417,30.9696,35261.0
2023-10-24 15:45:00,33.32,33.33,33.25,33.26,71727.0,30.9696,30.9789,30.9045,30.9138,71727.0
2023-10-24 15:50:00,33.25,33.26,33.21,33.23,91381.0,30.9045,30.9138,30.8673,30.8859,91381.0
2023-10-24 15:55:00,33.23,33.28,33.22,33.26,240925.0,30.8859,30.9324,30.8766,30.9138,240925.0
2023-10-25 09:30:00,33.04,33.18,32.96,33.14,62344.0,30.7093,30.8394,30.635,30.8023,62344.0
2023-10-25 09:35:00,33.14,33.32,33.09,33.32,22080.0,30.8023,30.9696,30.7558,30.9696,22080.0
2023-10-25 09:40:00,33.35,33.4,33.22,33.39,25032.0,30.9974,31.0439,30.8766,31.0346,25032.0
2023-10-25 09:45:00,33.38,33.39,33.25,33.25,32272.0,31.0253,31.0346,30.9045,30.9045,32272.0
2023-10-25 09:50:00,33.22,33.27,33.13,33.15,14620.0,30.8766,30.9231,30.793,30.8116,14620.0
2023-10-25 09:55:00,33.16,33.16,32.97,32.97,13714.0,30.8209,30.8209,30.6443,30.6443,13714.0
2023-10-25 10:00:00,33.01,33.03,32.93,32.94,17321.0,30.6814,30.7,30.6071,30.6164,17321.0
2023-10-25 10:05:00,32.94,32.96,32.87,32.95,13065.0,30.6164,30.635,30.5513,30.6257,13065.0
2023-10-25 10:10:00,32.95,32.98,32.93,32.93,7646.0,30.6257,30.6535,30.6071,30.6071,7646.0
2023-10-25 10:15:00,32.92,32.93,32.82,32.86,14212.0,30.5978,30.6071,30.5048,30.542,14212.0
2023-10-25 10:20:00,32.86,32.87,32.8,32.87,13294.0,30.542,30.5513,30.4862,30.5513,13294.0
2023-10-25 10:25:00,32.87,32.94,32.86,32.88,9286.0,30.5513,30.6164,30.542,30.5606,9286.0
2023-10-25 10:30:00,32.88,32.97,32.87,32.88,11870.0,30.5606,30.6443,30.5513,30.5606,11870.0
2023-10-25 10:35:00,32.89,32.98,32.85,32.97,11498.0,30.5699,30.6535,30.5327,30.6443,11498.0
2023-10-25 10:40:00,32.98,33.04,32.96,33.04,15988.0,30.6535,30.7093,30.635,30.7093,15988.0
2023-10-25 10:45:00,33.03,33.11,33.03,33.07,20318.0,30.7,30.7744,30.7,30.7372,20318.0
2023-10-25 10:50:00,33.07,33.16,33.05,33.14,11323.0,30.7372,30.8209,30.7186,30.8023,11323.0
2023-10-25 10:55:00,33.13,33.14,33.04,33.05,11087.0,30.793,30.8023,30.7093,30.7186,11087.0
2023-10-25 11:00:00,33.05,33.14,33.05,33.11,13411.0,30.7186,30.8023,30.7186,30.7744,13411.0
2023-10-25 11:05:00,33.11,33.15,33.09,33.14,9752.0,30.7744,30.8116,30.7558,30.8023,9752.0
2023-10-25 11:10:00,33.14,33.17,33.09,33.15,16996.0,30.8023,30.8301,30.7558,30.8116,16996.0
2023-10-25 11:15:00,33.15,33.17,33.1,33.15,15735.0,30.8116,30.8301,30.7651,30.8116,15735.0
2023-10-25 11:20:00,33.15,33.15,33.1,33.14,8375.0,30.8116,30.8116,30.7651,30.8023,8375.0
2023-10-25 11:25:00,33.13,33.26,33.12,33.2,24150.0,30.793,30.9138,30.7837,30.858,24150.0
2023-10-25 11:30:00,33.19,33.21,33.16,33.18,20989.0,30.8487,30.8673,30.8209,30.8394,20989.0
2023-10-25 11:35:00,33.19,33.24,33.17,33.23,16372.0,30.8487,30.8952,30.8301,30.8859,16372.0
2023-10-25 11:40:00,33.22,33.22,33.14,33.2,18950.0,30.8766,30.8766,30.8023,30.858,18950.0
2023-10-25 11:45:00,33.19,33.22,33.13,33.17,10694.0,30.8487,30.8766,30.793,30.8301,10694.0
2023-10-25 11:50:00,33.16,33.19,33.15,33.18,6760.0,30.8209,30.8487,30.8116,30.8394,6760.0
2023-10-25 11:55:00,33.17,33.18,33.14,33.15,7064.0,30.8301,30.8394,30.8023,30.8116,7064.0
2023-10-25 12:00:00,33.14,33.14,33.06,33.08,20130.0,30.8023,30.8023,30.7279,30.7465,20130.0
2023-10-25 12:05:00,33.08,33.12,33.07,33.12,7768.0,30.7465,30.7837,30.7372,30.7837,7768.0
2023-10-25 12:10:00,33.12,33.12,33.04,33.07,7852.0,30.7837,30.7837,30.7093,30.7372,7852.0
2023-10-25 12:15:00,33.07,33.08,33.05,33.07,6718.0,30.7372,30.7465,30.7186,30.7372,6718.0
2023-10-25 12:20:00,33.07,33.11,33.06,33.08,9953.0,30.7372,30.7744,30.7279,30.7465,9953.0
2023-10-25 12:25:00,33.08,33.11,33.08,33.09,9006.0,30.7465,30.7744,30.7465,30.7558,9006.0
2023-10-25 12:30:00,33.09,33.18,33.08,33.15,15854.0,30.7558,30.8394,30.7465,30.8116,15854.0
2023-10-25 12:35:00,33.14,33.15,33.11,33.12,8164.0,30.8023,30.8116,30.7744,30.7837,8164.0
2023-10-25 12:40:00,33.12,33.14,33.08,33.14,13778.0,30.7837,30.8023,30.7465,30.8023,13778.0
2023-10-25 12:45:00,33.15,33.15,33.1,33.12,6355.0,30.8116,30.8116,30.7651,30.7837,6355.0
2023-10-25 12:50:00,33.11,33.11,33.07,33.08,10711.0,30.7744,30.7744,30.7372,30.7465,10711.0
2023-10-25 12:55:00,33.08,33.08,33.05,33.07,10618.0,30.7465,30.7465,30.7186,30.7372,10618.0
2023-10-25 13:00:00,33.06,33.1,33.05,33.07,13813.0,30.7279,30.7651,30.7186,30.7372,13813.0
2023-10-25 13:05:00,33.07,33.11,33.05,33.1,11777.0,30.7372,30.7744,30.7186,30.7651,11777.0
2023-10-25 13:10:00,33.09,33.13,33.06,33.1,15757.0,30.7558,30.793,30.7279,30.7651,15757.0
2023-10-25 13:15:00,33.1,33.12,33.03,33.08,16558.0,30.7651,30.7837,30.7,30.7465,16558.0
2023-10-25 13:20:00,33.07,33.16,33.06,33.15,31980.0,30.7372,30.8209,30.7279,30.8116,31980.0
2023-10-25 13:25:00,33.15,33.18,33.12,33.13,88257.0,30.8116,30.8394,30.7837,30.793,88257.0
2023-10-25 13:30:00,33.12,33.12,33.04,33.07,23260.0,30.7837,30.7837,30.7093,30.7372,23260.0
2023-10-25 13:35:00,33.07,33.11,33.03,33.08,17723.0,30.7372,30.7744,30.7,30.7465,17723.0
2023-10-25 13:40:00,33.08,33.13,33.08,33.1,23488.0,30.7465,30.793,30.7465,30.7651,23488.0
2023-10-25 13:45:00,33.1,33.12,33.05,33.05,38521.0,30.7651,30.7837,30.7186,30.7186,38521.0
2023-10-25 13:50:00,33.04,33.05,32.99,33.01,16304.0,30.7093,30.7186,30.6628,30.6814,16304.0
2023-10-25 13:55:00,33.01,33.03,32.99,33.02,34634.0,30.6814,30.7,30.6628,30.6907,34634.0
2023-10-25 14:00:00,33.01,33.06,33.0,33.02,10337.0,30.6814,30.7279,30.6721,30.6907,10337.0
2023-10-25 14:05:00,33.02,33.03,32.99,33.0,9916.0,30.6907,30.7,30.6628,30.6721,9916.0
2023-10-25 14:10:00,33.0,33.03,32.98,33.03,13506.0,30.6721,30.7,30.6535,30.7,13506.0
2023-10-25 14:15:00,33.03,33.04,33.01,33.02,9225.0,30.7,30.7093,30.6814,30.6907,9225.0
2023-10-25 14:20:00,33.02,33.04,33.02,33.03,9683.0,30.6907,30.7093,30.6907,30.7,9683.0
2023-10-25 14:25:00,33.03,33.04,32.97,33.0,13851.0,30.7,30.7093,30.6443,30.6721,13851.0
2023-10-25 14:30:00,33.0,33.01,32.97,32.98,7322.0,30.6721,30.6814,30.6443,30.6535,7322.0
2023-10-25 14:35:00,32.97,32.99,32.94,32.95,14688.0,30.6443,30.6628,30.6164,30.6257,14688.0
2023-10-25 14:40:00,32.95,32.96,32.94,32.95,9709.0,30.6257,30.635,30.6164,30.6257,9709.0
2023-10-25 14:45:00,32.95,32.98,32.95,32.98,11846.0,30.6257,30.6535,30.6257,30.6535,11846.0
2023-10-25 14:50:00,32.98,32.98,32.94,32.98,8921.0,30.6535,30.6535,30.6164,30.6535,8921.0
2023-10-25 14:55:00,32.98,33.0,32.95,32.95,11785.0,30.6535,30.6721,30.6257,30.6257,11785.0
2023-10-25 15:00:00,32.96,32.98,32.94,32.97,16076.0,30.635,30.6535,30.6164,30.6443,16076.0
2023-10-25 15:05:00,32.96,33.04,32.95,33.04,24651.0,30.635,30.7093,30.6257,30.7093,24651.0
2023-10-25 15:10:00,33.04,33.04,33.01,33.03,20439.0,30.7093,30.7093,30.6814,30.7,20439.0
2023-10-25 15:15:00,33.02,33.07,33.02,33.04,13208.0,30.6907,30.7372,30.6907,30.7093,13208.0
2023-10-25 15:20:00,33.03,33.05,33.02,33.05,17137.0,30.7,30.7186,30.6907,30.7186,17137.0
2023-10-25 15:25:00,33.05,33.07,33.0,33.02,30200.0,30.7186,30.7372,30.6721,30.6907,30200.0
2023-10-25 15:30:00,33.02,33.05,32.98,33.04,58112.0,30.6907,30.7186,30.6535,30.7093,58112.0
2023-10-25 15:35:00,33.04,33.05,32.95,32.97,35787.0,30.7093,30.7186,30.6257,30.6443,35787.0
2023-10-25 15:40:00,32.97,33.03,32.97,33.02,44768.0,30.6443,30.7,30.6443,30.6907,44768.0
2023-10-25 15:45:00,33.02,33.06,33.0,33.05,47595.0,30.6907,30.7279,30.6721,30.7186,47595.0
2023-10-25 15:50:00,33.05,33.08,33.04,33.07,105989.0,30.7186,30.7465,30.7093,30.7372,105989.0
2023-10-25 15:55:00,33.07,33.12,33.04,33.12,217470.0,30.7372,30.7837,30.7093,30.7837,217470.0
2023-10-26 09:30:00,32.88,33.25,32.67,32.97,106401.0,30.5606,30.9045,30.3654,30.6443,106401.0
2023-10-26 09:35:00,33.0,33.03,32.8,33.01,62753.0,30.6721,30.7,30.4862,30.6814,62753.0
2023-10-26 09:40:00,33.02,33.26,33.02,33.08,48347.0,30.6907,30.9138,30.6907,30.7465,48347.0
2023-10-26 09:45:00,33.08,33.11,32.87,33.08,40309.0,30.7465,30.7744,30.5513,30.7465,40309.0
2023-10-26 09:50:00,33.09,33.33,33.09,33.33,53630.0,30.7558,30.9789,30.7558,30.9789,53630.0
2023-10-26 09:55:00,33.33,33.35,33.14,33.18,30289.0,30.9789,30.9974,30.8023,30.8394,30289.0
2023-10-26 10:00:00,33.18,33.26,33.11,33.26,24066.0,30.8394,30.9138,30.7744,30.9138,24066.0
2023-10-26 10:05:00,33.23,33.29,33.18,33.27,35088.0,30.8859,30.9417,30.8394,30.9231,35088.0
2023-10-26 10:10:00,33.28,33.5,33.28,33.44,77459.0,30.9324,31.1369,30.9324,31.0811,77459.0
2023-10-26 10:15:00,33.43,33.48,33.3,33.39,126745.0,31.0718,31.1183,30.951,31.0346,126745.0
2023-10-26 10:20:00,33.4,33.4,32.81,32.93,60802.0,31.0439,31.0439,30.4955,30.6071,60802.0
2023-10-26 10:25:00,32.94,33.0,32.56,32.57,98722.0,30.6164,30.6721,30.2632,30.2725,98722.0
2023-10-26 10:30:00,32.58,32.62,32.41,32.49,186898.0,30.2818,30.3189,30.1238,30.1981,186898.0
2023-10-26 10:35:00,32.5,32.65,32.32,32.53,155291.0,30.2074,30.3468,30.0401,30.2353,155291.0
2023-10-26 10:40:00,32.53,32.8,32.53,32.8,69428.0,30.2353,30.4862,30.2353,30.4862,69428.0
2023-10-26 10:45:00,32.79,33.12,32.79,33.12,26960.0,30.477,30.7837,30.477,30.7837,26960.0
2023-10-26 10:50:00,33.13,33.23,33.09,33.18,29641.0,30.793,30.8859,30.7558,30.8394,29641.0
2023-10-26 10:55:00,33.17,33.2,33.1,33.14,41535.0,30.8301,30.858,30.7651,30.8023,41535.0
2023-10-26 11:00:00,33.15,33.34,33.15,33.2,28693.0,30.8116,30.9882,30.8116,30.858,28693.0
2023-10-26 11:05:00,33.21,33.39,33.19,33.39,39973.0,30.8673,31.0346,30.8487,31.0346,39973.0
2023-10-26 11:10:00,33.39,33.41,33.31,33.38,44306.0,31.0346,31.0532,30.9603,31.0253,44306.0
2023-10-26 11:15:00,33.37,33.54,33.37,33.51,50341.0,31.016,31.174,31.016,31.1462,50341.0
2023-10-26 11:20:00,33.5,33.51,33.37,33.44,52385.0,31.1369,31.1462,31.016,31.0811,52385.0
2023-10-26 11:25:00,33.45,33.68,33.45,33.68,59321.0,31.0904,31.3042,31.0904,31.3042,59321.0
2023-10-26 11:30:00,33.68,33.7,33.38,33.42,27272.0,31.3042,31.3228,31.0253,31.0625,27272.0
2023-10-26 11:35:00,33.43,33.44,33.31,33.4,14720.0,31.0718,31.0811,30.9603,31.0439,14720.0
2023-10-26 11:40:00,33.4,33.4,33.28,33.36,14911.0,31.0439,31.0439,30.9324,31.0067,14911.0
2023-10-26 11:45:00,33.37,33.4,33.31,33.35,7211.0,31.016,31.0439,30.9603,30.9974,7211.0
2023-10-26 11:50:00,33.34,33.36,33.32,33.33,11537.0,30.9882,31.0067,30.9696,30.9789,11537.0
2023-10-26 11:55:00,33.33,33.36,33.27,33.3,17315.0,30.9789,31.0067,30.9231,30.951,17315.0
2023-10-26 12:00:00,33.3,33.3,33.2,33.23,16087.0,30.951,30.951,30.858,30.8859,16087.0
2023-10-26 12:05:00,33.23,33.24,33.15,33.17,20988.0,30.8859,30.8952,30.8116,30.8301,20988.0
2023-10-26 12:10:00,33.16,33.21,33.14,33.2,7079.0,30.8209,30.8673,30.8023,30.858,7079.0
2023-10-26 12:15:00,33.21,33.28,33.2,33.25,20457.0,30.8673,30.9324,30.858,30.9045,20457.0
2023-10-26 12:20:00,33.25,33.35,33.24,33.31,15461.0,30.9045,30.9974,30.8952,30.9603,15461.0
2023-10-26 12:25:00,33.3,33.37,33.28,33.36,15299.0,30.951,31.016,30.9324,31.0067,15299.0
2023-10-26 12:30:00,33.37,33.38,33.27,33.3,15995.0,31.016,31.0253,30.9231,30.951,15995.0
2023-10-26 12:35:00,33.3,33.32,33.21,33.23,13657.0,30.951,30.9696,30.8673,30.8859,13657.0
2023-10-26 12:40:00,33.22,33.33,33.22,33.32,10806.0,30.8766,30.9789,30.8766,30.9696,10806.0
2023-10-26 12:45:00,33.32,33.38,33.29,33.37,12058.0,30.9696,31.0253,30.9417,31.016,12058.0
2023-10-26 12:50:00,33.38,33.4,33.36,33.37,8903.0,31.0253,31.0439,31.0067,31.016,8903.0
2023-10-26 12:55:00,33.36,33.39,33.31,33.34,14519.0,31.0067,31.0346,30.9603,30.9882,14519.0
2023-10-26 13:00:00,33.33,33.4,33.32,33.37,19344.0,30.9789,31.0439,30.9696,31.016,19344.0
2023-10-26 13:05:00,33.36,33.4,33.31,33.32,14773.0,31.0067,31.0439,30.9603,30.9696,14773.0
2023-10-26 13:10:00,33.32,33.32,33.26,33.32,14277.0,30.9696,30.9696,30.9138,30.9696,14277.0
2023-10-26 13:15:00,33.32,33.34,33.28,33.32,16603.0,30.9696,30.9882,30.9324,30.9696,16603.0
2023-10-26 13:20:00,33.33,33.36,33.22,33.23,19991.0,30.9789,31.0067,30.8766,30.8859,19991.0
2023-10-26 13:25:00,33.22,33.25,33.19,33.2,16921.0,30.8766,30.9045,30.8487,30.858,16921.0
2023-10-26 13:30:00,33.19,33.21,33.13,33.17,24163.0,30.8487,30.8673,30.793,30.8301,24163.0
2023-10-26 13:35:00,33.18,33.2,33.12,33.13,12463.0,30.8394,30.858,30.7837,30.793,12463.0
2023-10-26 13:40:00,33.13,33.18,33.11,33.17,13204.0,30.793,30.8394,30.7744,30.8301,13204.0
2023-10-26 13:45:00,33.16,33.23,33.15,33.17,30474.0,30.8209,30.8859,30.8116,30.8301,30474.0
2023-10-26 13:50:00,33.16,33.19,33.14,33.19,19220.0,30.8209,30.8487,30.8023,30.8487,19220.0
2023-10-26 13:55:00,33.19,33.19,33.11,33.12,16536.0,30.8487,30.8487,30.7744,30.7837,16536.0
2023-10-26 14:00:00,33.13,33.13,32.94,32.94,40512.0,30.793,30.793,30.6164,30.6164,40512.0
2023-10-26 14:05:00,32.93,32.98,32.9,32.9,47299.0,30.6071,30.6535,30.5792,30.5792,47299.0
2023-10-26 14:10:00,32.9,33.02,32.9,33.0,43095.0,30.5792,30.6907,30.5792,30.6721,43095.0
2023-10-26 14:15:00,33.0,33.06,32.99,33.05,22768.0,30.6721,30.7279,30.6628,30.7186,22768.0
2023-10-26 14:20:00,33.05,33.09,33.03,33.09,22018.0,30.7186,30.7558,30.7,30.7558,22018.0
2023-10-26 14:25:00,33.09,33.09,33.02,33.05,25473.0,30.7558,30.7558,30.6907,30.7186,25473.0
2023-10-26 14:30:00,33.05,33.15,33.03,33.09,32256.0,30.7186,30.8116,30.7,30.7558,32256.0
2023-10-26 14:35:00,33.09,33.16,33.07,33.09,36482.0,30.7558,30.8209,30.7372,30.7558,36482.0
2023-10-26 14:40:00,33.09,33.19,33.08,33.17,33272.0,30.7558,30.8487,30.7465,30.8301,33272.0
2023-10-26 14:45:00,33.16,33.23,33.15,33.21,24656.0,30.8209,30.8859,30.8116,30.8673,24656.0
2023-10-26 14:50:00,33.21,33.25,33.2,33.23,20838.0,30.8673,30.9045,30.858,30.8859,20838.0
2023-10-26 14:55:00,33.23,33.26,33.21,33.24,31234.0,30.8859,30.9138,30.8673,30.8952,31234.0
2023-10-26 15:00:00,33.25,33.27,33.19,33.22,55910.0,30.9045,30.9231,30.8487,30.8766,55910.0
2023-10-26 15:05:00,33.22,33.23,33.11,33.12,33092.0,30.8766,30.8859,30.7744,30.7837,33092.0
2023-10-26 15:10:00,33.12,33.14,33.1,33.13,24648.0,30.7837,30.8023,30.7651,30.793,24648.0
2023-10-26 15:15:00,33.14,33.21,33.11,33.19,40225.0,30.8023,30.8673,30.7744,30.8487,40225.0
2023-10-26 15:20:00,33.19,33.2,33.13,33.15,26500.0,30.8487,30.858,30.793,30.8116,26500.0
2023-10-26 15:25:00,33.14,33.16,33.03,33.03,35417.0,30.8023,30.8209,30.7,30.7,35417.0
2023-10-26 15:30:00,33.02,33.06,32.97,33.02,58975.0,30.6907,30.7279,30.6443,30.6907,58975.0
2023-10-26 15:35:00,33.02,33.02,32.93,32.97,56497.0,30.6907,30.6907,30.6071,30.6443,56497.0
2023-10-26 15:40:00,32.97,32.98,32.89,32.94,78574.0,30.6443,30.6535,30.5699,30.6164,78574.0
2023-10-26 15:45:00,32.94,32.94,32.87,32.91,110448.0,30.6164,30.6164,30.5513,30.5885,110448.0
2023-10-26 15:50:00,32.92,33.02,32.9,32.95,168706.0,30.5978,30.6907,30.5792,30.6257,168706.0
2023-10-26 15:55:00,32.96,32.96,32.84,32.87,649865.0,30.635,30.635,30.5234,30.5513,649865.0
2023-10-27 09:30:00,32.77,32.84,32.71,32.8,40283.0,30.4584,30.5234,30.4026,30.4862,40283.0
2023-10-27 09:35:00,32.8,32.84,32.64,32.66,31367.0,30.4862,30.5234,30.3375,30.3561,31367.0
2023-10-27 09:40:00,32.66,32.72,32.56,32.57,26706.0,30.3561,30.4119,30.2632,30.2725,26706.0
2023-10-27 09:45:00,32.56,32.75,32.56,32.73,29785.0,30.2632,30.4398,30.2632,30.4212,29785.0
2023-10-27 09:50:00,32.72,32.9,32.71,32.81,42095.0,30.4119,30.5792,30.4026,30.4955,42095.0
2023-10-27 09:55:00,32.82,32.85,32.76,32.85,16806.0,30.5048,30.5327,30.4491,30.5327,16806.0
2023-10-27 10:00:00,32.83,32.94,32.8,32.94,23224.0,30.5141,30.6164,30.4862,30.6164,23224.0
2023-10-27 10:05:00,32.93,32.94,32.85,32.9,23785.0,30.6071,30.6164,30.5327,30.5792,23785.0
2023-10-27 10:10:00,32.9,33.02,32.9,33.0,20063.0,30.5792,30.6907,30.5792,30.6721,20063.0
2023-10-27 10:15:00,33.0,33.05,32.99,33.04,14586.0,30.6721,30.7186,30.6628,30.7093,14586.0
2023-10-27 10:20:00,33.04,33.06,32.97,32.97,24865.0,30.7093,30.7279,30.6443,30.6443,24865.0
2023-10-27 10:25:00,32.97,33.05,32.97,33.03,26074.0,30.6443,30.7186,30.6443,30.7,26074.0
2023-10-27 10:30:00,33.04,33.05,32.99,33.05,42852.0,30.7093,30.7186,30.6628,30.7186,42852.0
2023-10-27 10:35:00,33.05,33.12,33.03,33.11,37404.0,30.7186,30.7837,30.7,30.7744,37404.0
2023-10-27 10:40:00,33.12,33.17,33.07,33.16,23254.0,30.7837,30.8301,30.7372,30.8209,23254.0
2023-10-27 10:45:00,33.17,33.23,33.16,33.17,18632.0,30.8301,30.8859,30.8209,30.8301,18632.0
2023-10-27 10:50:00,33.18,33.25,33.18,33.24,17552.0,30.8394,30.9045,30.8394,30.8952,17552.0
2023-10-27 10:55:00,33.24,33.25,33.2,33.24,22712.0,30.8952,30.9045,30.858,30.8952,22712.0
2023-10-27 11:00:00,33.24,33.25,33.2,33.21,19989.0,30.8952,30.9045,30.858,30.8673,19989.0
2023-10-27 11:05:00,33.21,33.29,33.21,33.29,35487.0,30.8673,30.9417,30.8673,30.9417,35487.0
2023-10-27 11:10:00,33.29,33.3,33.23,33.27,26366.0,30.9417,30.951,30.8859,30.9231,26366.0
2023-10-27 11:15:00,33.27,33.33,33.27,33.29,29963.0,30.9231,30.9789,30.9231,30.9417,29963.0
2023-10-27 11:20:00,33.29,33.31,33.27,33.31,19466.0,30.9417,30.9603,30.9231,30.9603,19466.0
2023-10-27 11:25:00,33.32,33.34,33.29,33.31,25577.0,30.9696,30.9882,30.9417,30.9603,25577.0
2023-10-27 11:30:00,33.31,33.34,33.23,33.24,45036.0,30.9603,30.9882,30.8859,30.8952,45036.0
2023-10-27 11:35:00,33.24,33.27,33.21,33.26,19893.0,30.8952,30.9231,30.8673,30.9138,19893.0
2023-10-27 11:40:00,33.25,33.27,33.1,33.1,22209.0,30.9045,30.9231,30.7651,30.7651,22209.0
2023-10-27 11:45:00,33.09,33.14,33.06,33.13,12451.0,30.7558,30.8023,30.7279,30.793,12451.0
2023-10-27 11:50:00,33.13,33.15,33.12,33.13,9859.0,30.793,30.8116,30.7837,30.793,9859.0
2023-10-27 11:55:00,33.11,33.13,33.08,33.11,11667.0,30.7744,30.793,30.7465,30.7744,11667.0
2023-10-27 12:00:00,33.11,33.12,33.04,33.07,13913.0,30.7744,30.7837,30.7093,30.7372,13913.0
2023-10-27 12:05:00,33.06,33.1,33.04,33.08,17048.0,30.7279,30.7651,30.7093,30.7465,17048.0
2023-10-27 12:10:00,33.07,33.08,33.04,33.05,17398.0,30.7372,30.7465,30.7093,30.7186,17398.0
2023-10-27 12:15:00,33.05,33.06,32.96,32.96,25553.0,30.7186,30.7279,30.635,30.635,25553.0
2023-10-27 12:20:00,32.95,32.96,32.85,32.87,28900.0,30.6257,30.635,30.5327,30.5513,28900.0
2023-10-27 12:25:00,32.86,32.91,32.86,32.87,22198.0,30.542,30.5885,30.542,30.5513,22198.0
2023-10-27 12:30:00,32.86,32.88,32.83,32.88,24178.0,30.542,30.5606,30.5141,30.5606,24178.0
2023-10-27 12:35:00,32.88,32.88,32.81,32.86,17773.0,30.5606,30.5606,30.4955,30.542,17773.0
2023-10-27 12:40:00,32.85,32.88,32.83,32.86,16985.0,30.5327,30.5606,30.5141,30.542,16985.0
2023-10-27 12:45:00,32.85,32.88,32.81,32.82,9975.0,30.5327,30.5606,30.4955,30.5048,9975.0
2023-10-27 12:50:00,32.81,32.81,32.73,32.76,25623.0,30.4955,30.4955,30.4212,30.4491,25623.0
2023-10-27 12:55:00,32.76,32.82,32.75,32.81,14565.0,30.4491,30.5048,30.4398,30.4955,14565.0
2023-10-27 13:00:00,32.81,32.83,32.77,32.78,11097.0,30.4955,30.5141,30.4584,30.4677,11097.0
2023-10-27 13:05:00,32.78,32.78,32.66,32.69,21496.0,30.4677,30.4677,30.3561,30.384,21496.0
2023-10-27 13:10:00,32.69,32.69,32.63,32.63,13783.0,30.384,30.384,30.3282,30.3282,13783.0
2023-10-27 13:15:00,32.63,32.68,32.63,32.66,26240.0,30.3282,30.3747,30.3282,30.3561,26240.0
2023-10-27 13:20:00,32.66,32.71,32.64,32.7,16089.0,30.3561,30.4026,30.3375,30.3933,16089.0
2023-10-27 13:25:00,32.69,32.69,32.67,32.69,10596.0,30.384,30.384,30.3654,30.384,10596.0
2023-10-27 13:30:00,32.68,32.73,32.64,32.73,14051.0,30.3747,30.4212,30.3375,30.4212,14051.0
2023-10-27 13:35:00,32.72,32.72,32.62,32.65,19388.0,30.4119,30.4119,30.3189,30.3468,19388.0
2023-10-27 13:40:00,32.64,32.67,32.63,32.66,9897.0,30.3375,30.3654,30.3282,30.3561,9897.0
2023-10-27 13:45:00,32.66,32.72,32.65,32.68,12904.0,30.3561,30.4119,30.3468,30.3747,12904.0
2023-10-27 13:50:00,32.68,32.71,32.67,32.68,12130.0,30.3747,30.4026,30.3654,30.3747,12130.0
2023-10-27 13:55:00,32.69,32.72,32.68,32.7,19639.0,30.384,30.4119,30.3747,30.3933,19639.0
2023-10-27 14:00:00,32.7,32.72,32.69,32.72,12481.0,30.3933,30.4119,30.384,30.4119,12481.0
2023-10-27 14:05:00,32.72,32.73,32.65,32.71,18998.0,30.4119,30.4212,30.3468,30.4026,18998.0
2023-10-27 14:10:00,32.72,32.73,32.7,32.73,10076.0,30.4119,30.4212,30.3933,30.4212,10076.0
2023-10-27 14:15:00,32.73,32.83,32.72,32.8,14561.0,30.4212,30.5141,30.4119,30.4862,14561.0
2023-10-27 14:20:00,32.8,32.8,32.75,32.77,15411.0,30.4862,30.4862,30.4398,30.4584,15411.0
2023-10-27 14:25:00,32.77,32.79,32.76,32.77,10254.0,30.4584,30.477,30.4491,30.4584,10254.0
2023-10-27 14:30:00,32.77,32.88,32.75,32.87,13582.0,30.4584,30.5606,30.4398,30.5513,13582.0
2023-10-27 14:35:00,32.87,32.87,32.82,32.85,13586.0,30.5513,30.5513,30.5048,30.5327,13586.0
2023-10-27 14:40:00,32.85,32.89,32.83,32.89,12219.0,30.5327,30.5699,30.5141,30.5699,12219.0
2023-10-27 14:45:00,32.89,32.91,32.88,32.88,15695.0,30.5699,30.5885,30.5606,30.5606,15695.0
2023-10-27 14:50:00,32.87,32.88,32.82,32.83,14949.0,30.5513,30.5606,30.5048,30.5141,14949.0
2023-10-27 14:55:00,32.82,32.84,32.79,32.81,15653.0,30.5048,30.5234,30.477,30.4955,15653.0
2023-10-27 15:00:00,32.82,32.89,32.82,32.88,18221.0,30.5048,30.5699,30.5048,30.5606,18221.0
2023-10-27 15:05:00,32.88,32.91,32.86,32.87,19871.0,30.5606,30.5885,30.542,30.5513,19871.0
2023-10-27 15:10:00,32.88,32.89,32.83,32.88,28382.0,30.5606,30.5699,30.5141,30.5606,28382.0
2023-10-27 15:15:00,32.87,32.88,32.84,32.85,20332.0,30.5513,30.5606,30.5234,30.5327,20332.0
2023-10-27 15:20:00,32.86,32.91,32.84,32.91,20186.0,30.542,30.5885,30.5234,30.5885,20186.0
2023-10-27 15:25:00,32.91,33.0,32.91,32.99,26963.0,30.5885,30.6721,30.5885,30.6628,26963.0
2023-10-27 15:30:00,33.0,33.08,33.0,33.05,78260.0,30.6721,30.7465,30.6721,30.7186,78260.0
2023-10-27 15:35:00,33.05,33.09,33.01,33.03,56447.0,30.7186,30.7558,30.6814,30.7,56447.0
2023-10-27 15:40:00,33.02,33.1,33.01,33.09,50972.0,30.6907,30.7651,30.6814,30.7558,50972.0
2023-10-27 15:45:00,33.09,33.17,33.08,33.15,93080.0,30.7558,30.8301,30.7465,30.8116,93080.0
2023-10-27 15:50:00,33.14,33.15,33.06,33.12,126231.0,30.8023,30.8116,30.7279,30.7837,126231.0
2023-10-27 15:55:00,33.12,33.18,33.1,33.14,412911.0,30.7837,30.8394,30.7651,30.8023,412911.0
2023-10-30 09:30:00,33.35,33.53,33.32,33.46,28271.0,30.9974,31.1648,30.9696,31.0997,28271.0
2023-10-30 09:35:00,33.44,33.48,33.39,33.48,12249.0,31.0811,31.1183,31.0346,31.1183,12249.0
2023-10-30 09:40:00,33.5,33.55,33.41,33.48,34100.0,31.1369,31.1833,31.0532,31.1183,34100.0
2023-10-30 09:45:00,33.47,33.48,33.33,33.38,39855.0,31.109,31.1183,30.9789,31.0253,39855.0
2023-10-30 09:50:00,33.38,33.44,33.33,33.44,16406.0,31.0253,31.0811,30.9789,31.0811,16406.0
2023-10-30 09:55:00,33.44,33.44,33.39,33.43,24806.0,31.0811,31.0811,31.0346,31.0718,24806.0
2023-10-30 10:00:00,33.43,33.46,33.34,33.42,29951.0,31.0718,31.0997,30.9882,31.0625,29951.0
2023-10-30 10:05:00,33.41,33.42,33.36,33.37,20710.0,31.0532,31.0625,31.0067,31.016,20710.0
2023-10-30 10:10:00,33.36,33.38,33.26,33.27,17137.0,31.0067,31.0253,30.9138,30.9231,17137.0
2023-10-30 10:15:00,33.27,33.31,33.23,33.31,14955.0,30.9231,30.9603,30.8859,30.9603,14955.0
2023-10-30 10:20:00,33.3,33.33,33.25,33.26,12559.0,30.951,30.9789,30.9045,30.9138,12559.0
2023-10-30 10:25:00,33.27,33.35,33.26,33.33,19801.0,30.9231,30.9974,30.9138,30.9789,19801.0
2023-10-30 10:30:00,33.33,33.37,33.28,33.35,19683.0,30.9789,31.016,30.9324,30.9974,19683.0
2023-10-30 10:35:00,33.35,33.35,33.29,33.3,16137.0,30.9974,30.9974,30.9417,30.951,16137.0
2023-10-30 10:40:00,33.3,33.34,33.28,33.33,11306.0,30.951,30.9882,30.9324,30.9789,11306.0
2023-10-30 10:45:00,33.33,33.41,33.32,33.38,17926.0,30.9789,31.0532,30.9696,31.0253,17926.0
2023-10-30 10:50:00,33.37,33.44,33.36,33.39,20058.0,31.016,31.0811,31.0067,31.0346,20058.0
2023-10-30 10:55:00,33.39,33.44,33.36,33.44,11735.0,31.0346,31.0811,31.0067,31.0811,11735.0
2023-10-30 11:00:00,33.45,33.47,33.41,33.42,12612.0,31.0904,31.109,31.0532,31.0625,12612.0
2023-10-30 11:05:00,33.45,33.45,33.39,33.42,10127.0,31.0904,31.0904,31.0346,31.0625,10127.0
2023-10-30 11:10:00,33.41,33.44,33.36,33.36,23487.0,31.0532,31.0811,31.0067,31.0067,23487.0
2023-10-30 11:15:00,33.36,33.37,33.3,33.3,9611.0,31.0067,31.016,30.951,30.951,9611.0
2023-10-30 11:20:00,33.3,33.3,33.19,33.23,33707.0,30.951,30.951,30.8487,30.8859,33707.0
2023-10-30 11:25:00,33.24,33.3,33.21,33.29,24533.0,30.8952,30.951,30.8673,30.9417,24533.0
2023-10-30 11:30:00,33.3,33.38,33.29,33.37,11059.0,30.951,31.0253,30.9417,31.016,11059.0
2023-10-30 11:35:00,33.37,33.39,33.33,33.33,6411.0,31.016,31.0346,30.9789,30.9789,6411.0
2023-10-30 11:40:00,33.33,33.35,33.31,33.34,7136.0,30.9789,30.9974,30.9603,30.9882,7136.0
2023-10-30 11:45:00,33.34,33.36,33.29,33.3,12574.0,30.9882,31.0067,30.9417,30.951,12574.0
2023-10-30 11:50:00,33.29,33.3,33.28,33.29,10317.0,30.9417,30.951,30.9324,30.9417,10317.0
2023-10-30 11:55:00,33.29,33.32,33.28,33.3,8030.0,30.9417,30.9696,30.9324,30.951,8030.0
2023-10-30 12:00:00,33.3,33.32,33.28,33.31,8937.0,30.951,30.9696,30.9324,30.9603,8937.0
2023-10-30 12:05:00,33.31,33.35,33.29,33.3,12620.0,30.9603,30.9974,30.9417,30.951,12620.0
2023-10-30 12:10:00,33.3,33.34,33.29,33.3,7964.0,30.951,30.9882,30.9417,30.951,7964.0
2023-10-30 12:15:00,33.3,33.31,33.24,33.27,18016.0,30.951,30.9603,30.8952,30.9231,18016.0
2023-10-30 12:20:00,33.27,33.29,33.26,33.29,17848.0,30.9231,30.9417,30.9138,30.9417,17848.0
2023-10-30 12:25:00,33.28,33.28,33.23,33.25,6795.0,30.9324,30.9324,30.8859,30.9045,6795.0
2023-10-30 12:30:00,33.25,33.29,33.24,33.27,8132.0,30.9045,30.9417,30.8952,30.9231,8132.0
2023-10-30 12:35:00,33.27,33.28,33.24,33.24,7368.0,30.9231,30.9324,30.8952,30.8952,7368.0
2023-10-30 12:40:00,33.23,33.25,33.22,33.23,15372.0,30.8859,30.9045,30.8766,30.8859,15372.0
2023-10-30 12:45:00,33.22,33.23,33.19,33.2,10221.0,30.8766,30.8859,30.8487,30.858,10221.0
2023-10-30 12:50:00,33.2,33.23,33.2,33.22,10519.0,30.858,30.8859,30.858,30.8766,10519.0
2023-10-30 12:55:00,33.22,33.22,33.18,33.18,16298.0,30.8766,30.8766,30.8394,30.8394,16298.0
2023-10-30 13:00:00,33.19,33.22,33.18,33.22,13426.0,30.8487,30.8766,30.8394,30.8766,13426.0
2023-10-30 13:05:00,33.21,33.24,33.19,33.2,13030.0,30.8673,30.8952,30.8487,30.858,13030.0
2023-10-30 13:10:00,33.2,33.21,33.17,33.19,7374.0,30.858,30.8673,30.8301,30.8487,7374.0
2023-10-30 13:15:00,33.19,33.2,33.18,33.19,7424.0,30.8487,30.858,30.8394,30.8487,7424.0
2023-10-30 13:20:00,33.19,33.24,33.19,33.24,15116.0,30.8487,30.8952,30.8487,30.8952,15116.0
2023-10-30 13:25:00,33.25,33.36,33.24,33.36,17376.0,30.9045,31.0067,30.8952,31.0067,17376.0
2023-10-30 13:30:00,33.36,33.38,33.28,33.29,12016.0,31.0067,31.0253,30.9324,30.9417,12016.0
2023-10-30 13:35:00,33.29,33.3,33.27,33.3,8989.0,30.9417,30.951,30.9231,30.951,8989.0
2023-10-30 13:40:00,33.29,33.33,33.27,33.31,14049.0,30.9417,30.9789,30.9231,30.9603,14049.0
2023-10-30 13:45:00,33.3,33.35,33.3,33.34,3821.0,30.951,30.9974,30.951,30.9882,3821.0
2023-10-30 13:50:00,33.35,33.38,33.34,33.37,10623.0,30.9974,31.0253,30.9882,31.016,10623.0
2023-10-30 13:55:00,33.37,33.38,33.35,33.37,6570.0,31.016,31.0253,30.9974,31.016,6570.0
2023-10-30 14:00:00,33.36,33.36,33.33,33.34,11058.0,31.0067,31.0067,30.9789,30.9882,11058.0
2023-10-30 14:05:00,33.33,33.33,33.28,33.3,9698.0,30.9789,30.9789,30.9324,30.951,9698.0
2023-10-30 14:10:00,33.29,33.3,33.25,33.25,9991.0,30.9417,30.951,30.9045,30.9045,9991.0
2023-10-30 14:15:00,33.25,33.27,33.24,33.26,9827.0,30.9045,30.9231,30.8952,30.9138,9827.0
2023-10-30 14:20:00,33.26,33.28,33.22,33.25,15513.0,30.9138,30.9324,30.8766,30.9045,15513.0
2023-10-30 14:25:00,33.25,33.26,33.24,33.26,6256.0,30.9045,30.9138,30.8952,30.9138,6256.0
2023-10-30 14:30:00,33.26,33.27,33.25,33.27,8557.0,30.9138,30.9231,30.9045,30.9231,8557.0
2023-10-30 14:35:00,33.27,33.32,33.26,33.32,14231.0,30.9231,30.9696,30.9138,30.9696,14231.0
2023-10-30 14:40:00,33.3,33.32,33.27,33.27,8523.0,30.951,30.9696,30.9231,30.9231,8523.0
2023-10-30 14:45:00,33.27,33.31,33.27,33.3,13428.0,30.9231,30.9603,30.9231,30.951,13428.0
2023-10-30 14:50:00,33.3,33.3,33.28,33.29,14971.0,30.951,30.951,30.9324,30.9417,14971.0
2023-10-30 14:55:00,33.3,33.31,33.27,33.27,8986.0,30.951,30.9603,30.9231,30.9231,8986.0
2023-10-30 15:00:00,33.27,33.3,33.25,33.27,25950.0,30.9231,30.951,30.9045,30.9231,25950.0
2023-10-30 15:05:00,33.26,33.32,33.26,33.32,17649.0,30.9138,30.9696,30.9138,30.9696,17649.0
2023-10-30 15:10:00,33.31,33.33,33.29,33.31,22194.0,30.9603,30.9789,30.9417,30.9603,22194.0
2023-10-30 15:15:00,33.31,33.35,33.29,33.34,13707.0,30.9603,30.9974,30.9417,30.9882,13707.0
2023-10-30 15:20:00,33.34,33.34,33.29,33.32,20922.0,30.9882,30.9882,30.9417,30.9696,20922.0
2023-10-30 15:25:00,33.32,33.38,33.31,33.36,53106.0,30.9696,31.0253,30.9603,31.0067,53106.0
2023-10-30 15:30:00,33.36,33.36,33.34,33.35,44241.0,31.0067,31.0067,30.9882,30.9974,44241.0
2023-10-30 15:35:00,33.36,33.41,33.35,33.41,31870.0,31.0067,31.0532,30.9974,31.0532,31870.0
2023-10-30 15:40:00,33.4,33.41,33.36,33.39,38817.0,31.0439,31.0532,31.0067,31.0346,38817.0
2023-10-30 15:45:00,33.39,33.39,33.32,33.34,84172.0,31.0346,31.0346,30.9696,30.9882,84172.0
2023-10-30 15:50:00,33.35,33.38,33.33,33.36,76450.0,30.9974,31.0253,30.9789,31.0067,76450.0
2023-10-30 15:55:00,33.36,33.4,33.33,33.39,268420.0,31.0067,31.0439,30.9789,31.0346,268420.0
2023-10-31 09:30:00,33.43,33.6,33.32,33.6,35268.0,31.0718,31.2298,30.9696,31.2298,35268.0
2023-10-31 09:35:00,33.58,33.61,33.51,33.53,14941.0,31.2112,31.2391,31.1462,31.1648,14941.0
2023-10-31 09:40:00,33.53,33.57,33.49,33.54,21048.0,31.1648,31.2019,31.1276,31.174,21048.0
2023-10-31 09:45:00,33.54,33.59,33.45,33.45,15462.0,31.174,31.2205,31.0904,31.0904,15462.0
2023-10-31 09:50:00,33.47,33.6,33.46,33.55,34637.0,31.109,31.2298,31.0997,31.1833,34637.0
2023-10-31 09:55:00,33.56,33.61,33.55,33.59,17324.0,31.1926,31.2391,31.1833,31.2205,17324.0
2023-10-31 10:00:00,33.59,33.6,33.51,33.55,10947.0,31.2205,31.2298,31.1462,31.1833,10947.0
2023-10-31 10:05:00,33.55,33.65,33.55,33.65,18003.0,31.1833,31.2763,31.1833,31.2763,18003.0
2023-10-31 10:10:00,33.67,33.83,33.67,33.82,32526.0,31.2949,31.4436,31.2949,31.4343,32526.0
2023-10-31 10:15:00,33.81,33.83,33.79,33.8,22321.0,31.425,31.4436,31.4064,31.4157,22321.0
2023-10-31 10:20:00,33.8,33.83,33.76,33.78,14210.0,31.4157,31.4436,31.3785,31.3971,14210.0
2023-10-31 10:25:00,33.78,33.83,33.72,33.8,93393.0,31.3971,31.4436,31.3413,31.4157,93393.0
2023-10-31 10:30:00,33.8,33.82,33.73,33.77,25096.0,31.4157,31.4343,31.3506,31.3878,25096.0
2023-10-31 10:35:00,33.77,33.8,33.74,33.78,12172.0,31.3878,31.4157,31.3599,31.3971,12172.0
2023-10-31 10:40:00,33.77,33.86,33.77,33.86,14894.0,31.3878,31.4715,31.3878,31.4715,14894.0
2023-10-31 10:45:00,33.86,33.87,33.84,33.86,20262.0,31.4715,31.4808,31.4529,31.4715,20262.0
2023-10-31 10:50:00,33.85,33.9,33.84,33.9,10139.0,31.4622,31.5087,31.4529,31.5087,10139.0
2023-10-31 10:55:00,33.9,33.91,33.86,33.9,11883.0,31.5087,31.5179,31.4715,31.5087,11883.0
2023-10-31 11:00:00,33.89,33.95,33.89,33.95,13119.0,31.4994,31.5551,31.4994,31.5551,13119.0
2023-10-31 11:05:00,33.95,33.96,33.91,33.95,13784.0,31.5551,31.5644,31.5179,31.5551,13784.0
2023-10-31 11:10:00,33.95,34.0,33.95,33.99,25102.0,31.5551,31.6016,31.5551,31.5923,25102.0
2023-10-31 11:15:00,34.0,34.01,33.91,33.95,21249.0,31.6016,31.6109,31.5179,31.5551,21249.0
2023-10-31 11:20:00,33.94,33.95,33.91,33.93,12508.0,31.5458,31.5551,31.5179,31.5365,12508.0
2023-10-31 11:25:00,33.93,33.98,33.91,33.93,27062.0,31.5365,31.583,31.5179,31.5365,27062.0
2023-10-31 11:30:00,33.93,33.96,33.92,33.95,8113.0,31.5365,31.5644,31.5272,31.5551,8113.0
2023-10-31 11:35:00,33.95,33.98,33.92,33.97,9889.0,31.5551,31.583,31.5272,31.5737,9889.0
2023-10-31 11:40:00,33.96,33.99,33.94,33.98,11748.0,31.5644,31.5923,31.5458,31.583,11748.0
2023-10-31 11:45:00,33.98,34.02,33.98,34.0,42006.0,31.583,31.6202,31.583,31.6016,42006.0
2023-10-31 11:50:00,34.01,34.01,33.94,33.98,9507.0,31.6109,31.6109,31.5458,31.583,9507.0
2023-10-31 11:55:00,33.98,34.08,33.98,34.07,10830.0,31.583,31.676,31.583,31.6667,10830.0
2023-10-31 12:00:00,34.06,34.09,34.06,34.08,7432.0,31.6574,31.6852,31.6574,31.676,7432.0
2023-10-31 12:05:00,34.07,34.09,34.05,34.06,9354.0,31.6667,31.6852,31.6481,31.6574,9354.0
2023-10-31 12:10:00,34.05,34.08,34.01,34.01,15578.0,31.6481,31.676,31.6109,31.6109,15578.0
2023-10-31 12:15:00,34.0,34.01,33.9,33.93,17885.0,31.6016,31.6109,31.5087,31.5365,17885.0
2023-10-31 12:20:00,33.92,33.95,33.92,33.94,9936.0,31.5272,31.5551,31.5272,31.5458,9936.0
2023-10-31 12:25:00,33.95,33.96,33.91,33.94,11747.0,31.5551,31.5644,31.5179,31.5458,11747.0
2023-10-31 12:30:00,33.94,33.99,33.93,33.98,24629.0,31.5458,31.5923,31.5365,31.583,24629.0
2023-10-31 12:35:00,33.98,34.09,33.93,34.05,62765.0,31.583,31.6852,31.5365,31.6481,62765.0
2023-10-31 12:40:00,34.05,34.11,33.99,34.1,43895.0,31.6481,31.7038,31.5923,31.6945,43895.0
2023-10-31 12:45:00,34.08,34.08,34.0,34.01,12568.0,31.676,31.676,31.6016,31.6109,12568.0
2023-10-31 12:50:00,34.0,34.05,34.0,34.04,6381.0,31.6016,31.6481,31.6016,31.6388,6381.0
2023-10-31 12:55:00,34.02,34.05,34.01,34.04,7460.0,31.6202,31.6481,31.6109,31.6388,7460.0
2023-10-31 13:00:00,34.04,34.04,34.01,34.02,8965.0,31.6388,31.6388,31.6109,31.6202,8965.0
2023-10-31 13:05:00,34.02,34.04,34.01,34.04,7416.0,31.6202,31.6388,31.6109,31.6388,7416.0
2023-10-31 13:10:00,34.03,34.03,33.94,33.94,6815.0,31.6295,31.6295,31.5458,31.5458,6815.0
2023-10-31 13:15:00,33.94,34.01,33.94,34.0,13318.0,31.5458,31.6109,31.5458,31.6016,13318.0
2023-10-31 13:20:00,34.0,34.01,33.97,33.98,7897.0,31.6016,31.6109,31.5737,31.583,7897.0
2023-10-31 13:25:00,33.98,33.99,33.94,33.97,12260.0,31.583,31.5923,31.5458,31.5737,12260.0
2023-10-31 13:30:00,33.97,33.98,33.93,33.94,10001.0,31.5737,31.583,31.5365,31.5458,10001.0
2023-10-31 13:35:00,33.94,33.95,33.9,33.91,13679.0,31.5458,31.5551,31.5087,31.5179,13679.0
2023-10-31 13:40:00,33.91,33.97,33.9,33.95,15764.0,31.5179,31.5737,31.5087,31.5551,15764.0
2023-10-31 13:45:00,33.94,33.97,33.94,33.95,13448.0,31.5458,31.5737,31.5458,31.5551,13448.0
2023-10-31 13:50:00,33.94,33.96,33.92,33.94,10509.0,31.5458,31.5644,31.5272,31.5458,10509.0
2023-10-31 13:55:00,33.93,33.94,33.91,33.93,13149.0,31.5365,31.5458,31.5179,31.5365,13149.0
2023-10-31 14:00:00,33.93,33.95,33.9,33.92,10483.0,31.5365,31.5551,31.5087,31.5272,10483.0
2023-10-31 14:05:00,33.92,33.93,33.9,33.92,7993.0,31.5272,31.5365,31.5087,31.5272,7993.0
2023-10-31 14:10:00,33.93,33.93,33.88,33.89,17068.0,31.5365,31.5365,31.4901,31.4994,17068.0
2023-10-31 14:15:00,33.9,33.91,33.87,33.88,9665.0,31.5087,31.5179,31.4808,31.4901,9665.0
2023-10-31 14:20:00,33.88,33.9,33.85,33.86,10624.0,31.4901,31.5087,31.4622,31.4715,10624.0
2023-10-31 14:25:00,33.86,33.86,33.82,33.82,11902.0,31.4715,31.4715,31.4343,31.4343,11902.0
2023-10-31 14:30:00,33.82,33.82,33.8,33.8,11021.0,31.4343,31.4343,31.4157,31.4157,11021.0
2023-10-31 14:35:00,33.8,33.81,33.78,33.79,14052.0,31.4157,31.425,31.3971,31.4064,14052.0
2023-10-31 14:40:00,33.79,33.79,33.74,33.77,24300.0,31.4064,31.4064,31.3599,31.3878,24300.0
2023-10-31 14:45:00,33.77,33.83,33.77,33.8,19821.0,31.3878,31.4436,31.3878,31.4157,19821.0
2023-10-31 14:50:00,33.8,33.82,33.78,33.79,15369.0,31.4157,31.4343,31.3971,31.4064,15369.0
2023-10-31 14:55:00,33.8,33.83,33.8,33.81,18524.0,31.4157,31.4436,31.4157,31.425,18524.0
2023-10-31 15:00:00,33.81,33.83,33.78,33.8,15361.0,31.425,31.4436,31.3971,31.4157,15361.0
2023-10-31 15:05:00,33.81,33.82,33.79,33.82,16828.0,31.425,31.4343,31.4064,31.4343,16828.0
2023-10-31 15:10:00,33.82,33.83,33.76,33.76,47632.0,31.4343,31.4436,31.3785,31.3785,47632.0
2023-10-31 15:15:00,33.76,33.85,33.75,33.84,18685.0,31.3785,31.4622,31.3692,31.4529,18685.0
2023-10-31 15:20:00,33.85,33.89,33.8,33.8,27717.0,31.4622,31.4994,31.4157,31.4157,27717.0
2023-10-31 15:25:00,33.81,33.81,33.76,33.8,40530.0,31.425,31.425,31.3785,31.4157,40530.0
2023-10-31 15:30:00,33.8,33.83,33.77,33.79,19835.0,31.4157,31.4436,31.3878,31.4064,19835.0
2023-10-31 15:35:00,33.79,33.8,33.74,33.79,36910.0,31.4064,31.4157,31.3599,31.4064,36910.0
2023-10-31 15:40:00,33.79,33.79,33.74,33.75,41287.0,31.4064,31.4064,31.3599,31.3692,41287.0
2023-10-31 15:45:00,33.75,33.75,33.69,33.7,66163.0,31.3692,31.3692,31.3135,31.3228,66163.0
2023-10-31 15:50:00,33.7,33.73,33.63,33.66,86921.0,31.3228,31.3506,31.2577,31.2856,86921.0
2023-10-31 15:55:00,33.65,33.75,33.65,33.73,215270.0,31.2763,31.3692,31.2763,31.3506,215270.0
2023-11-01 09:30:00,33.8,33.89,33.79,33.83,23445.0,31.4157,31.4994,31.4064,31.4436,23445.0
2023-11-01 09:35:00,33.84,33.9,33.84,33.86,19287.0,31.4529,31.5087,31.4529,31.4715,19287.0
2023-11-01 09:40:00,33.86,33.87,33.7,33.71,33226.0,31.4715,31.4808,31.3228,31.3321,33226.0
2023-11-01 09:45:00,33.74,33.91,33.72,33.9,15455.0,31.3599,31.5179,31.3413,31.5087,15455.0
2023-11-01 09:50:00,33.9,33.93,33.86,33.86,12436.0,31.5087,31.5365,31.4715,31.4715,12436.0
2023-11-01 09:55:00,33.86,33.87,33.82,33.84,11233.0,31.4715,31.4808,31.4343,31.4529,11233.0
2023-11-01 10:00:00,33.85,33.91,33.76,33.8,40306.0,31.4622,31.5179,31.3785,31.4157,40306.0
2023-11-01 10:05:00,33.8,33.86,33.73,33.78,59529.0,31.4157,31.4715,31.3506,31.3971,59529.0
2023-11-01 10:10:00,33.79,33.84,33.77,33.8,27862.0,31.4064,31.4529,31.3878,31.4157,27862.0
2023-11-01 10:15:00,33.8,33.8,33.74,33.78,21770.0,31.4157,31.4157,31.3599,31.3971,21770.0
2023-11-01 10:20:00,33.79,33.8,33.76,33.79,15102.0,31.4064,31.4157,31.3785,31.4064,15102.0
2023-11-01 10:25:00,33.79,33.81,33.77,33.79,19914.0,31.4064,31.425,31.3878,31.4064,19914.0
2023-11-01 10:30:00,33.8,33.83,33.77,33.83,14840.0,31.4157,31.4436,31.3878,31.4436,14840.0
2023-11-01 10:35:00,33.84,33.91,33.84,33.9,12256.0,31.4529,31.5179,31.4529,31.5087,12256.0
2023-11-01 10:40:00,33.91,33.93,33.89,33.9,11227.0,31.5179,31.5365,31.4994,31.5087,11227.0
2023-11-01 10:45:00,33.9,33.94,33.85,33.86,20335.0,31.5087,31.5458,31.4622,31.4715,20335.0
2023-11-01 10:50:00,33.85,33.92,33.85,33.87,12772.0,31.4622,31.5272,31.4622,31.4808,12772.0
2023-11-01 10:55:00,33.86,33.92,33.85,33.87,15864.0,31.4715,31.5272,31.4622,31.4808,15864.0
2023-11-01 11:00:00,33.87,33.9,33.85,33.87,19677.0,31.4808,31.5087,31.4622,31.4808,19677.0
2023-11-01 11:05:00,33.87,33.9,33.85,33.87,10812.0,31.4808,31.5087,31.4622,31.4808,10812.0
2023-11-01 11:10:00,33.87,33.87,33.75,33.75,21972.0,31.4808,31.4808,31.3692,31.3692,21972.0
2023-11-01 11:15:00,33.75,33.75,33.65,33.65,16780.0,31.3692,31.3692,31.2763,31.2763,16780.0
2023-11-01 11:20:00,33.65,33.7,33.64,33.67,18654.0,31.2763,31.3228,31.267,31.2949,18654.0
2023-11-01 11:25:00,33.68,33.73,33.68,33.7,8579.0,31.3042,31.3506,31.3042,31.3228,8579.0
2023-11-01 11:30:00,33.7,33.75,33.7,33.73,11296.0,31.3228,31.3692,31.3228,31.3506,11296.0
2023-11-01 11:35:00,33.72,33.76,33.72,33.74,4675.0,31.3413,31.3785,31.3413,31.3599,4675.0
2023-11-01 11:40:00,33.74,33.75,33.69,33.73,11532.0,31.3599,31.3692,31.3135,31.3506,11532.0
2023-11-01 11:45:00,33.72,33.72,33.66,33.66,12851.0,31.3413,31.3413,31.2856,31.2856,12851.0
2023-11-01 11:50:00,33.66,33.7,33.64,33.7,9456.0,31.2856,31.3228,31.267,31.3228,9456.0
2023-11-01 11:55:00,33.7,33.71,33.65,33.66,11617.0,31.3228,31.3321,31.2763,31.2856,11617.0
2023-11-01 12:00:00,33.66,33.7,33.65,33.67,7393.0,31.2856,31.3228,31.2763,31.2949,7393.0
2023-11-01 12:05:00,33.66,33.68,33.63,33.66,13683.0,31.2856,31.3042,31.2577,31.2856,13683.0
2023-11-01 12:10:00,33.66,33.68,33.64,33.65,8929.0,31.2856,31.3042,31.267,31.2763,8929.0
2023-11-01 12:15:00,33.65,33.66,33.62,33.66,11671.0,31.2763,31.2856,31.2484,31.2856,11671.0
2023-11-01 12:20:00,33.66,33.67,33.63,33.63,11203.0,31.2856,31.2949,31.2577,31.2577,11203.0
2023-11-01 12:25:00,33.63,33.64,33.61,33.62,7675.0,31.2577,31.267,31.2391,31.2484,7675.0
2023-11-01 12:30:00,33.61,33.62,33.59,33.59,9294.0,31.2391,31.2484,31.2205,31.2205,9294.0
2023-11-01 12:35:00,33.59,33.62,33.54,33.55,12085.0,31.2205,31.2484,31.174,31.1833,12085.0
2023-11-01 12:40:00,33.55,33.56,33.52,33.53,9269.0,31.1833,31.1926,31.1555,31.1648,9269.0
2023-11-01 12:45:00,33.54,33.59,33.53,33.58,6333.0,31.174,31.2205,31.1648,31.2112,6333.0
2023-11-01 12:50:00,33.58,33.64,33.57,33.63,6013.0,31.2112,31.267,31.2019,31.2577,6013.0
2023-11-01 12:55:00,33.63,33.65,33.62,33.64,5622.0,31.2577,31.2763,31.2484,31.267,5622.0
2023-11-01 13:00:00,33.64,33.65,33.63,33.64,6389.0,31.267,31.2763,31.2577,31.267,6389.0
2023-11-01 13:05:00,33.64,33.69,33.63,33.68,10834.0,31.267,31.3135,31.2577,31.3042,10834.0
2023-11-01 13:10:00,33.67,33.75,33.67,33.75,7363.0,31.2949,31.3692,31.2949,31.3692,7363.0
2023-11-01 13:15:00,33.74,33.76,33.73,33.73,8708.0,31.3599,31.3785,31.3506,31.3506,8708.0
2023-11-01 13:20:00,33.73,33.74,33.59,33.6,18416.0,31.3506,31.3599,31.2205,31.2298,18416.0
2023-11-01 13:25:00,33.61,33.65,33.57,33.65,8377.0,31.2391,31.2763,31.2019,31.2763,8377.0
2023-11-01 13:30:00,33.64,33.65,33.62,33.63,8279.0,31.267,31.2763,31.2484,31.2577,8279.0
2023-11-01 13:35:00,33.64,33.65,33.62,33.63,5151.0,31.267,31.2763,31.2484,31.2577,5151.0
2023-11-01 13:40:00,33.62,33.65,33.61,33.63,4751.0,31.2484,31.2763,31.2391,31.2577,4751.0
2023-11-01 13:45:00,33.64,33.64,33.58,33.61,7479.0,31.267,31.267,31.2112,31.2391,7479.0
2023-11-01 13:50:00,33.62,33.64,33.6,33.61,7039.0,31.2484,31.267,31.2298,31.2391,7039.0
2023-11-01 13:55:00,33.61,33.64,33.59,33.64,5528.0,31.2391,31.267,31.2205,31.267,5528.0
2023-11-01 14:00:00,33.64,33.73,33.59,33.61,17600.0,31.267,31.3506,31.2205,31.2391,17600.0
2023-11-01 14:05:00,33.61,33.65,33.6,33.61,13141.0,31.2391,31.2763,31.2298,31.2391,13141.0
2023-11-01 14:10:00,33.61,33.64,33.57,33.58,15321.0,31.2391,31.267,31.2019,31.2112,15321.0
2023-11-01 14:15:00,33.57,33.59,33.54,33.57,9877.0,31.2019,31.2205,31.174,31.2019,9877.0
2023-11-01 14:20:00,33.57,33.61,33.56,33.59,10684.0,31.2019,31.2391,31.1926,31.2205,10684.0
2023-11-01 14:25:00,33.58,33.6,33.54,33.55,14758.0,31.2112,31.2298,31.174,31.1833,14758.0
2023-11-01 14:30:00,33.55,33.63,33.55,33.61,24159.0,31.1833,31.2577,31.1833,31.2391,24159.0
2023-11-01 14:35:00,33.6,33.64,33.54,33.57,43436.0,31.2298,31.267,31.174,31.2019,43436.0
2023-11-01 14:40:00,33.57,33.59,33.5,33.55,27152.0,31.2019,31.2205,31.1369,31.1833,27152.0
2023-11-01 14:45:00,33.55,33.59,33.49,33.52,25978.0,31.1833,31.2205,31.1276,31.1555,25978.0
2023-11-01 14:50:00,33.52,33.58,33.51,33.55,18162.0,31.1555,31.2112,31.1462,31.1833,18162.0
2023-11-01 14:55:00,33.55,33.64,33.55,33.59,21281.0,31.1833,31.267,31.1833,31.2205,21281.0
2023-11-01 15:00:00,33.6,33.68,33.59,33.6,46145.0,31.2298,31.3042,31.2205,31.2298,46145.0
2023-11-01 15:05:00,33.61,33.64,33.58,33.63,30006.0,31.2391,31.267,31.2112,31.2577,30006.0
2023-11-01 15:10:00,33.63,33.65,33.55,33.55,41115.0,31.2577,31.2763,31.1833,31.1833,41115.0
2023-11-01 15:15:00,33.55,33.62,33.55,33.6,25678.0,31.1833,31.2484,31.1833,31.2298,25678.0
2023-11-01 15:20:00,33.61,33.66,33.61,33.65,32672.0,31.2391,31.2856,31.2391,31.2763,32672.0
2023-11-01 15:25:00,33.65,33.66,33.51,33.54,42068.0,31.2763,31.2856,31.1462,31.174,42068.0
2023-11-01 15:30:00,33.53,33.59,33.51,33.53,52315.0,31.1648,31.2205,31.1462,31.1648,52315.0
2023-11-01 15:35:00,33.53,33.57,33.52,33.53,29456.0,31.1648,31.2019,31.1555,31.1648,29456.0
2023-11-01 15:40:00,33.54,33.56,33.51,33.55,51916.0,31.174,31.1926,31.1462,31.1833,51916.0
2023-11-01 15:45:00,33.54,33.59,33.52,33.57,66129.0,31.174,31.2205,31.1555,31.2019,66129.0
2023-11-01 15:50:00,33.56,33.59,33.54,33.58,139655.0,31.1926,31.2205,31.174,31.2112,139655.0
2023-11-01 15:55:00,33.58,33.62,33.51,33.61,345267.0,31.2112,31.2484,31.1462,31.2391,345267.0
2023-11-02 09:30:00,34.0,34.18,33.93,34.13,34998.0,31.6016,31.7689,31.5365,31.7224,34998.0
2023-11-02 09:35:00,34.16,34.16,34.03,34.04,15221.0,31.7503,31.7503,31.6295,31.6388,15221.0
2023-11-02 09:40:00,34.03,34.09,33.9,34.09,37478.0,31.6295,31.6852,31.5087,31.6852,37478.0
2023-11-02 09:45:00,34.1,34.13,33.99,34.03,23893.0,31.6945,31.7224,31.5923,31.6295,23893.0
2023-11-02 09:50:00,34.03,34.08,33.98,34.02,27984.0,31.6295,31.676,31.583,31.6202,27984.0
2023-11-02 09:55:00,34.03,34.04,33.96,34.04,16667.0,31.6295,31.6388,31.5644,31.6388,16667.0
2023-11-02 10:00:00,34.03,34.08,34.0,34.08,15798.0,31.6295,31.676,31.6016,31.676,15798.0
2023-11-02 10:05:00,34.08,34.12,34.06,34.09,14839.0,31.676,31.7131,31.6574,31.6852,14839.0
2023-11-02 10:10:00,34.1,34.14,34.07,34.11,37414.0,31.6945,31.7317,31.6667,31.7038,37414.0
2023-11-02 10:15:00,34.12,34.14,34.09,34.12,18012.0,31.7131,31.7317,31.6852,31.7131,18012.0
2023-11-02 10:20:00,34.13,34.19,34.12,34.14,8744.0,31.7224,31.7782,31.7131,31.7317,8744.0
2023-11-02 10:25:00,34.13,34.22,34.12,34.18,14973.0,31.7224,31.8061,31.7131,31.7689,14973.0
2023-11-02 10:30:00,34.19,34.23,34.17,34.23,18406.0,31.7782,31.8154,31.7596,31.8154,18406.0
2023-11-02 10:35:00,34.25,34.28,34.21,34.23,9189.0,31.834,31.8618,31.7968,31.8154,9189.0
2023-11-02 10:40:00,34.22,34.25,34.2,34.21,11199.0,31.8061,31.834,31.7875,31.7968,11199.0
2023-11-02 10:45:00,34.21,34.22,34.17,34.18,12657.0,31.7968,31.8061,31.7596,31.7689,12657.0
2023-11-02 10:50:00,34.18,34.19,34.11,34.13,15768.0,31.7689,31.7782,31.7038,31.7224,15768.0
2023-11-02 10:55:00,34.12,34.12,34.07,34.1,22169.0,31.7131,31.7131,31.6667,31.6945,22169.0
2023-11-02 11:00:00,34.1,34.15,34.08,34.14,11865.0,31.6945,31.741,31.676,31.7317,11865.0
2023-11-02 11:05:00,34.14,34.14,34.07,34.12,22099.0,31.7317,31.7317,31.6667,31.7131,22099.0
2023-11-02 11:10:00,34.12,34.16,34.09,34.13,14373.0,31.7131,31.7503,31.6852,31.7224,14373.0
2023-11-02 11:15:00,34.12,34.12,34.03,34.05,21013.0,31.7131,31.7131,31.6295,31.6481,21013.0
2023-11-02 11:20:00,34.05,34.14,34.04,34.12,6577.0,31.6481,31.7317,31.6388,31.7131,6577.0
2023-11-02 11:25:00,34.12,34.13,34.1,34.11,4924.0,31.7131,31.7224,31.6945,31.7038,4924.0
2023-11-02 11:30:00,34.1,34.15,34.1,34.12,10767.0,31.6945,31.741,31.6945,31.7131,10767.0
2023-11-02 11:35:00,34.11,34.13,34.1,34.12,8228.0,31.7038,31.7224,31.6945,31.7131,8228.0
2023-11-02 11:40:00,34.12,34.13,34.1,34.11,6612.0,31.7131,31.7224,31.6945,31.7038,6612.0
2023-11-02 11:45:00,34.11,34.13,34.09,34.13,8072.0,31.7038,31.7224,31.6852,31.7224,8072.0
2023-11-02 11:50:00,34.13,34.16,34.13,34.16,5665.0,31.7224,31.7503,31.7224,31.7503,5665.0
2023-11-02 11:55:00,34.16,34.17,34.12,34.13,12626.0,31.7503,31.7596,31.7131,31.7224,12626.0
2023-11-02 12:00:00,34.13,34.13,34.09,34.11,7145.0,31.7224,31.7224,31.6852,31.7038,7145.0
2023-11-02 12:05:00,34.13,34.13,34.09,34.11,5715.0,31.7224,31.7224,31.6852,31.7038,5715.0
2023-11-02 12:10:00,34.09,34.14,34.09,34.12,19383.0,31.6852,31.7317,31.6852,31.7131,19383.0
2023-11-02 12:15:00,34.12,34.16,34.12,34.16,13801.0,31.7131,31.7503,31.7131,31.7503,13801.0
2023-11-02 12:20:00,34.15,34.17,34.14,34.16,10801.0,31.741,31.7596,31.7317,31.7503,10801.0
2023-11-02 12:25:00,34.16,34.17,34.14,34.15,8357.0,31.7503,31.7596,31.7317,31.741,8357.0
2023-11-02 12:30:00,34.15,34.17,34.12,34.12,10143.0,31.741,31.7596,31.7131,31.7131,10143.0
2023-11-02 12:35:00,34.11,34.12,34.08,34.09,9268.0,31.7038,31.7131,31.676,31.6852,9268.0
2023-11-02 12:40:00,34.09,34.15,34.07,34.09,10944.0,31.6852,31.741,31.6667,31.6852,10944.0
2023-11-02 12:45:00,34.09,34.09,34.05,34.09,16017.0,31.6852,31.6852,31.6481,31.6852,16017.0
2023-11-02 12:50:00,34.1,34.11,34.09,34.1,9672.0,31.6945,31.7038,31.6852,31.6945,9672.0
2023-11-02 12:55:00,34.11,34.11,34.01,34.02,16817.0,31.7038,31.7038,31.6109,31.6202,16817.0
2023-11-02 13:00:00,34.02,34.05,34.02,34.02,12321.0,31.6202,31.6481,31.6202,31.6202,12321.0
2023-11-02 13:05:00,34.03,34.06,34.03,34.04,8375.0,31.6295,31.6574,31.6295,31.6388,8375.0
2023-11-02 13:10:00,34.03,34.05,34.01,34.02,9052.0,31.6295,31.6481,31.6109,31.6202,9052.0
2023-11-02 13:15:00,34.02,34.03,33.99,34.0,3925.0,31.6202,31.6295,31.5923,31.6016,3925.0
2023-11-02 13:20:00,34.0,34.0,33.98,34.0,4795.0,31.6016,31.6016,31.583,31.6016,4795.0
2023-11-02 13:25:00,33.99,34.02,33.98,34.0,13359.0,31.5923,31.6202,31.583,31.6016,13359.0
2023-11-02 13:30:00,34.01,34.07,34.0,34.07,18375.0,31.6109,31.6667,31.6016,31.6667,18375.0
2023-11-02 13:35:00,34.07,34.14,34.06,34.13,31854.0,31.6667,31.7317,31.6574,31.7224,31854.0
2023-11-02 13:40:00,34.12,34.16,34.11,34.16,16873.0,31.7131,31.7503,31.7038,31.7503,16873.0
2023-11-02 13:45:00,34.16,34.17,34.11,34.13,12532.0,31.7503,31.7596,31.7038,31.7224,12532.0
2023-11-02 13:50:00,34.13,34.14,34.11,34.12,4976.0,31.7224,31.7317,31.7038,31.7131,4976.0
2023-11-02 13:55:00,34.12,34.15,34.11,34.14,10404.0,31.7131,31.741,31.7038,31.7317,10404.0
2023-11-02 14:00:00,34.15,34.16,34.13,34.14,13325.0,31.741,31.7503,31.7224,31.7317,13325.0
2023-11-02 14:05:00,34.13,34.13,34.07,34.09,11376.0,31.7224,31.7224,31.6667,31.6852,11376.0
2023-11-02 14:10:00,34.09,34.1,34.03,34.04,17317.0,31.6852,31.6945,31.6295,31.6388,17317.0
2023-11-02 14:15:00,34.03,34.06,34.02,34.06,18941.0,31.6295,31.6574,31.6202,31.6574,18941.0
2023-11-02 14:20:00,34.05,34.06,34.01,34.02,13318.0,31.6481,31.6574,31.6109,31.6202,13318.0
2023-11-02 14:25:00,34.02,34.04,34.01,34.04,17391.0,31.6202,31.6388,31.6109,31.6388,17391.0
2023-11-02 14:30:00,34.05,34.07,34.02,34.03,16584.0,31.6481,31.6667,31.6202,31.6295,16584.0
2023-11-02 14:35:00,34.04,34.07,34.04,34.05,21878.0,31.6388,31.6667,31.6388,31.6481,21878.0
2023-11-02 14:40:00,34.05,34.1,34.05,34.1,12615.0,31.6481,31.6945,31.6481,31.6945,12615.0
2023-11-02 14:45:00,34.1,34.1,34.04,34.07,21363.0,31.6945,31.6945,31.6388,31.6667,21363.0
2023-11-02 14:50:00,34.07,34.11,34.06,34.11,9107.0,31.6667,31.7038,31.6574,31.7038,9107.0
2023-11-02 14:55:00,34.11,34.11,34.07,34.09,12605.0,31.7038,31.7038,31.6667,31.6852,12605.0
2023-11-02 15:00:00,34.09,34.12,34.08,34.09,20608.0,31.6852,31.7131,31.676,31.6852,20608.0
2023-11-02 15:05:00,34.08,34.11,34.07,34.08,23560.0,31.676,31.7038,31.6667,31.676,23560.0
2023-11-02 15:10:00,34.07,34.12,34.06,34.11,18742.0,31.6667,31.7131,31.6574,31.7038,18742.0
2023-11-02 15:15:00,34.11,34.13,34.1,34.13,18433.0,31.7038,31.7224,31.6945,31.7224,18433.0
2023-11-02 15:20:00,34.13,34.13,34.06,34.06,13149.0,31.7224,31.7224,31.6574,31.6574,13149.0
2023-11-02 15:25:00,34.07,34.07,34.01,34.01,48538.0,31.6667,31.6667,31.6109,31.6109,48538.0
2023-11-02 15:30:00,34.02,34.1,34.01,34.08,44775.0,31.6202,31.6945,31.6109,31.676,44775.0
2023-11-02 15:35:00,34.09,34.09,34.02,34.05,44803.0,31.6852,31.6852,31.6202,31.6481,44803.0
2023-11-02 15:40:00,34.05,34.06,34.0,34.06,74521.0,31.6481,31.6574,31.6016,31.6574,74521.0
2023-11-02 15:45:00,34.05,34.08,34.03,34.04,59932.0,31.6481,31.676,31.6295,31.6388,59932.0
2023-11-02 15:50:00,34.04,34.09,34.02,34.04,126066.0,31.6388,31.6852,31.6202,31.6388,126066.0
2023-11-02 15:55:00,34.05,34.07,33.99,34.05,253131.0,31.6481,31.6667,31.5923,31.6481,253131.0
2023-11-03 09:30:00,34.31,34.48,34.21,34.48,29310.0,31.8897,32.0477,31.7968,32.0477,29310.0
2023-11-03 09:35:00,34.49,34.62,34.48,34.62,13109.0,32.057,32.1779,32.0477,32.1779,13109.0
2023-11-03 09:40:00,34.63,34.77,34.6,34.7,30905.0,32.1872,32.3173,32.1593,32.2522,30905.0
2023-11-03 09:45:00,34.7,34.82,34.67,34.8,36605.0,32.2522,32.3638,32.2243,32.3452,36605.0
2023-11-03 09:50:00,34.8,34.84,34.77,34.84,10676.0,32.3452,32.3823,32.3173,32.3823,10676.0
2023-11-03 09:55:00,34.84,34.86,34.82,34.85,8574.0,32.3823,32.4009,32.3638,32.3916,8574.0
2023-11-03 10:00:00,34.87,34.88,34.73,34.8,9465.0,32.4102,32.4195,32.2801,32.3452,9465.0
2023-11-03 10:05:00,34.8,34.83,34.77,34.82,12033.0,32.3452,32.373,32.3173,32.3638,12033.0
2023-11-03 10:10:00,34.82,34.86,34.8,34.82,8205.0,32.3638,32.4009,32.3452,32.3638,8205.0
2023-11-03 10:15:00,34.81,34.83,34.77,34.8,21147.0,32.3545,32.373,32.3173,32.3452,21147.0
2023-11-03 10:20:00,34.78,34.86,34.77,34.85,9781.0,32.3266,32.4009,32.3173,32.3916,9781.0
2023-11-03 10:25:00,34.86,34.87,34.76,34.8,9405.0,32.4009,32.4102,32.308,32.3452,9405.0
2023-11-03 10:30:00,34.8,34.81,34.76,34.77,10565.0,32.3452,32.3545,32.308,32.3173,10565.0
2023-11-03 10:35:00,34.77,34.77,34.68,34.69,9899.0,32.3173,32.3173,32.2336,32.2429,9899.0
2023-11-03 10:40:00,34.69,34.7,34.66,34.7,10756.0,32.2429,32.2522,32.215,32.2522,10756.0
2023-11-03 10:45:00,34.69,34.73,34.69,34.71,7216.0,32.2429,32.2801,32.2429,32.2615,7216.0
2023-11-03 10:50:00,34.72,34.73,34.67,34.68,9538.0,32.2708,32.2801,32.2243,32.2336,9538.0
2023-11-03 10:55:00,34.68,34.72,34.67,34.71,5736.0,32.2336,32.2708,32.2243,32.2615,5736.0
2023-11-03 11:00:00,34.71,34.74,34.71,34.73,6199.0,32.2615,32.2894,32.2615,32.2801,6199.0
2023-11-03 11:05:00,34.73,34.74,34.69,34.73,12179.0,32.2801,32.2894,32.2429,32.2801,12179.0
2023-11-03 11:10:00,34.73,34.76,34.71,34.71,12348.0,32.2801,32.308,32.2615,32.2615,12348.0
2023-11-03 11:15:00,34.71,34.75,34.71,34.74,11184.0,32.2615,32.2987,32.2615,32.2894,11184.0
2023-11-03 11:20:00,34.74,34.79,34.73,34.79,12189.0,32.2894,32.3359,32.2801,32.3359,12189.0
2023-11-03 11:25:00,34.79,34.84,34.75,34.75,13029.0,32.3359,32.3823,32.2987,32.2987,13029.0
2023-11-03 11:30:00,34.76,34.8,34.74,34.75,17318.0,32.308,32.3452,32.2894,32.2987,17318.0
2023-11-03 11:35:00,34.76,34.81,34.75,34.81,8326.0,32.308,32.3545,32.2987,32.3545,8326.0
2023-11-03 11:40:00,34.82,34.83,34.78,34.83,9978.0,32.3638,32.373,32.3266,32.373,9978.0
2023-11-03 11:45:00,34.83,34.89,34.83,34.88,9404.0,32.373,32.4288,32.373,32.4195,9404.0
2023-11-03 11:50:00,34.89,34.92,34.88,34.91,4767.0,32.4288,32.4567,32.4195,32.4474,4767.0
2023-11-03 11:55:00,34.91,34.94,34.91,34.93,6702.0,32.4474,32.4753,32.4474,32.466,6702.0
2023-11-03 12:00:00,34.93,34.93,34.89,34.91,9082.0,32.466,32.466,32.4288,32.4474,9082.0
2023-11-03 12:05:00,34.91,34.93,34.85,34.87,9674.0,32.4474,32.466,32.3916,32.4102,9674.0
2023-11-03 12:10:00,34.88,34.89,34.85,34.87,15683.0,32.4195,32.4288,32.3916,32.4102,15683.0
2023-11-03 12:15:00,34.86,34.88,34.84,34.87,10928.0,32.4009,32.4195,32.3823,32.4102,10928.0
2023-11-03 12:20:00,34.86,34.88,34.84,34.86,9056.0,32.4009,32.4195,32.3823,32.4009,9056.0
2023-11-03 12:25:00,34.85,34.88,34.85,34.88,7487.0,32.3916,32.4195,32.3916,32.4195,7487.0
2023-11-03 12:30:00,34.89,34.9,34.86,34.89,12601.0,32.4288,32.4381,32.4009,32.4288,12601.0
2023-11-03 12:35:00,34.89,34.91,34.88,34.91,5445.0,32.4288,32.4474,32.4195,32.4474,5445.0
2023-11-03 12:40:00,34.92,34.92,34.9,34.91,7528.0,32.4567,32.4567,32.4381,32.4474,7528.0
2023-11-03 12:45:00,34.9,34.9,34.86,34.89,5565.0,32.4381,32.4381,32.4009,32.4288,5565.0
2023-11-03 12:50:00,34.89,34.92,34.88,34.91,6935.0,32.4288,32.4567,32.4195,32.4474,6935.0
2023-11-03 12:55:00,34.91,34.93,34.9,34.93,5833.0,32.4474,32.466,32.4381,32.466,5833.0
2023-11-03 13:00:00,34.93,34.97,34.92,34.95,7307.0,32.466,32.5032,32.4567,32.4846,7307.0
2023-11-03 13:05:00,34.95,34.95,34.9,34.91,12696.0,32.4846,32.4846,32.4381,32.4474,12696.0
2023-11-03 13:10:00,34.91,34.92,34.86,34.88,14156.0,32.4474,32.4567,32.4009,32.4195,14156.0
2023-11-03 13:15:00,34.87,34.89,34.86,34.87,6327.0,32.4102,32.4288,32.4009,32.4102,6327.0
2023-11-03 13:20:00,34.87,34.89,34.82,34.82,7942.0,32.4102,32.4288,32.3638,32.3638,7942.0
2023-11-03 13:25:00,34.82,34.85,34.8,34.84,9700.0,32.3638,32.3916,32.3452,32.3823,9700.0
2023-11-03 13:30:00,34.84,34.87,34.84,34.87,8254.0,32.3823,32.4102,32.3823,32.4102,8254.0
2023-11-03 13:35:00,34.88,34.88,34.84,34.86,10907.0,32.4195,32.4195,32.3823,32.4009,10907.0
2023-11-03 13:40:00,34.86,34.89,34.85,34.88,5683.0,32.4009,32.4288,32.3916,32.4195,5683.0
2023-11-03 13:45:00,34.88,34.89,34.85,34.89,11092.0,32.4195,32.4288,32.3916,32.4288,11092.0
2023-11-03 13:50:00,34.88,34.91,34.85,34.9,17110.0,32.4195,32.4474,32.3916,32.4381,17110.0
2023-11-03 13:55:00,34.9,34.92,34.9,34.91,14666.0,32.4381,32.4567,32.4381,32.4474,14666.0
2023-11-03 14:00:00,34.91,34.94,34.91,34.91,14322.0,32.4474,32.4753,32.4474,32.4474,14322.0
2023-11-03 14:05:00,34.91,34.92,34.87,34.91,28802.0,32.4474,32.4567,32.4102,32.4474,28802.0
2023-11-03 14:10:00,34.9,34.93,34.89,34.89,8068.0,32.4381,32.466,32.4288,32.4288,8068.0
2023-11-03 14:15:00,34.89,34.91,34.88,34.89,12241.0,32.4288,32.4474,32.4195,32.4288,12241.0
2023-11-03 14:20:00,34.9,34.9,34.85,34.85,12962.0,32.4381,32.4381,32.3916,32.3916,12962.0
2023-11-03 14:25:00,34.86,34.87,34.84,34.87,16264.0,32.4009,32.4102,32.3823,32.4102,16264.0
2023-11-03 14:30:00,34.86,34.87,34.81,34.84,19832.0,32.4009,32.4102,32.3545,32.3823,19832.0
2023-11-03 14:35:00,34.84,34.89,34.83,34.86,24421.0,32.3823,32.4288,32.373,32.4009,24421.0
2023-11-03 14:40:00,34.87,34.88,34.86,34.87,9957.0,32.4102,32.4195,32.4009,32.4102,9957.0
2023-11-03 14:45:00,34.87,34.88,34.82,34.86,13847.0,32.4102,32.4195,32.3638,32.4009,13847.0
2023-11-03 14:50:00,34.86,34.88,34.85,34.87,14323.0,32.4009,32.4195,32.3916,32.4102,14323.0
2023-11-03 14:55:00,34.87,34.88,34.85,34.88,13039.0,32.4102,32.4195,32.3916,32.4195,13039.0
2023-11-03 15:00:00,34.89,34.9,34.85,34.89,12470.0,32.4288,32.4381,32.3916,32.4288,12470.0
2023-11-03 15:05:00,34.9,34.9,34.81,34.82,9341.0,32.4381,32.4381,32.3545,32.3638,9341.0
2023-11-03 15:10:00,34.82,34.84,34.81,34.83,14810.0,32.3638,32.3823,32.3545,32.373,14810.0
2023-11-03 15:15:00,34.82,34.83,34.81,34.83,7402.0,32.3638,32.373,32.3545,32.373,7402.0
2023-11-03 15:20:00,34.83,34.83,34.79,34.8,17582.0,32.373,32.373,32.3359,32.3452,17582.0
2023-11-03 15:25:00,34.8,34.8,34.74,34.74,16442.0,32.3452,32.3452,32.2894,32.2894,16442.0
2023-11-03 15:30:00,34.75,34.75,34.69,34.73,63191.0,32.2987,32.2987,32.2429,32.2801,63191.0
2023-11-03 15:35:00,34.73,34.76,34.71,34.71,17754.0,32.2801,32.308,32.2615,32.2615,17754.0
2023-11-03 15:40:00,34.7,34.71,34.68,34.68,15944.0,32.2522,32.2615,32.2336,32.2336,15944.0
2023-11-03 15:45:00,34.69,34.69,34.59,34.61,64031.0,32.2429,32.2429,32.15,32.1686,64031.0
2023-11-03 15:50:00,34.61,34.66,34.58,34.58,82484.0,32.1686,32.215,32.1407,32.1407,82484.0
2023-11-03 15:55:00,34.59,34.62,34.56,34.6,191674.0,32.15,32.1779,32.1221,32.1593,191674.0
2023-11-06 09:30:00,34.62,34.63,34.48,34.57,50596.0,32.1779,32.1872,32.0477,32.1314,50596.0
2023-11-06 09:35:00,34.53,34.61,34.51,34.55,28587.0,32.0942,32.1686,32.0756,32.1128,28587.0
2023-11-06 09:40:00,34.54,34.58,34.44,34.47,30058.0,32.1035,32.1407,32.0106,32.0384,30058.0
2023-11-06 09:45:00,34.47,34.52,34.44,34.5,65102.0,32.0384,32.0849,32.0106,32.0663,65102.0
2023-11-06 09:50:00,34.49,34.49,34.41,34.46,10958.0,32.057,32.057,31.9827,32.0291,10958.0
2023-11-06 09:55:00,34.46,34.47,34.4,34.45,19645.0,32.0291,32.0384,31.9734,32.0199,19645.0
2023-11-06 10:00:00,34.45,34.5,34.43,34.44,15403.0,32.0199,32.0663,32.0013,32.0106,15403.0
2023-11-06 10:05:00,34.43,34.52,34.4,34.51,39266.0,32.0013,32.0849,31.9734,32.0756,39266.0
2023-11-06 10:10:00,34.5,34.51,34.44,34.44,30686.0,32.0663,32.0756,32.0106,32.0106,30686.0
2023-11-06 10:15:00,34.45,34.46,34.37,34.38,13125.0,32.0199,32.0291,31.9455,31.9548,13125.0
2023-11-06 10:20:00,34.38,34.41,34.35,34.37,14905.0,31.9548,31.9827,31.9269,31.9455,14905.0
2023-11-06 10:25:00,34.36,34.41,34.31,34.36,36749.0,31.9362,31.9827,31.8897,31.9362,36749.0
2023-11-06 10:30:00,34.36,34.36,34.29,34.29,12952.0,31.9362,31.9362,31.8711,31.8711,12952.0
2023-11-06 10:35:00,34.29,34.32,34.28,34.3,16192.0,31.8711,31.899,31.8618,31.8804,16192.0
2023-11-06 10:40:00,34.3,34.31,34.26,34.27,12035.0,31.8804,31.8897,31.8433,31.8526,12035.0
2023-11-06 10:45:00,34.27,34.28,34.25,34.25,16886.0,31.8526,31.8618,31.834,31.834,16886.0
2023-11-06 10:50:00,34.25,34.26,34.23,34.26,14716.0,31.834,31.8433,31.8154,31.8433,14716.0
2023-11-06 10:55:00,34.26,34.37,34.23,34.33,35910.0,31.8433,31.9455,31.8154,31.9083,35910.0
2023-11-06 11:00:00,34.34,34.37,34.33,34.34,11831.0,31.9176,31.9455,31.9083,31.9176,11831.0
2023-11-06 11:05:00,34.35,34.37,34.35,34.36,13407.0,31.9269,31.9455,31.9269,31.9362,13407.0
2023-11-06 11:10:00,34.36,34.42,34.36,34.39,14288.0,31.9362,31.992,31.9362,31.9641,14288.0
2023-11-06 11:15:00,34.4,34.41,34.39,34.41,6069.0,31.9734,31.9827,31.9641,31.9827,6069.0
2023-11-06 11:20:00,34.41,34.41,34.34,34.35,16039.0,31.9827,31.9827,31.9176,31.9269,16039.0
2023-11-06 11:25:00,34.34,34.35,34.33,34.34,6368.0,31.9176,31.9269,31.9083,31.9176,6368.0
2023-11-06 11:30:00,34.33,34.33,34.28,34.33,15238.0,31.9083,31.9083,31.8618,31.9083,15238.0
2023-11-06 11:35:00,34.33,34.4,34.33,34.4,13543.0,31.9083,31.9734,31.9083,31.9734,13543.0
2023-11-06 11:40:00,34.39,34.42,34.38,34.4,4525.0,31.9641,31.992,31.9548,31.9734,4525.0
2023-11-06 11:45:00,34.4,34.42,34.37,34.37,9854.0,31.9734,31.992,31.9455,31.9455,9854.0
2023-11-06 11:50:00,34.37,34.38,34.36,34.37,9472.0,31.9455,31.9548,31.9362,31.9455,9472.0
2023-11-06 11:55:00,34.38,34.41,34.36,34.41,7763.0,31.9548,31.9827,31.9362,31.9827,7763.0
2023-11-06 12:00:00,34.41,34.42,34.38,34.41,13242.0,31.9827,31.992,31.9548,31.9827,13242.0
2023-11-06 12:05:00,34.41,34.43,34.4,34.41,7526.0,31.9827,32.0013,31.9734,31.9827,7526.0
2023-11-06 12:10:00,34.4,34.43,34.39,34.4,8347.0,31.9734,32.0013,31.9641,31.9734,8347.0
2023-11-06 12:15:00,34.4,34.46,34.39,34.45,12606.0,31.9734,32.0291,31.9641,32.0199,12606.0
2023-11-06 12:20:00,34.45,34.45,34.42,34.42,9228.0,32.0199,32.0199,31.992,31.992,9228.0
2023-11-06 12:25:00,34.41,34.42,34.38,34.4,10213.0,31.9827,31.992,31.9548,31.9734,10213.0
2023-11-06 12:30:00,34.4,34.42,34.39,34.4,7633.0,31.9734,31.992,31.9641,31.9734,7633.0
2023-11-06 12:35:00,34.39,34.39,34.36,34.37,9523.0,31.9641,31.9641,31.9362,31.9455,9523.0
2023-11-06 12:40:00,34.37,34.38,34.34,34.38,10626.0,31.9455,31.9548,31.9176,31.9548,10626.0
2023-11-06 12:45:00,34.38,34.38,34.36,34.36,5513.0,31.9548,31.9548,31.9362,31.9362,5513.0
2023-11-06 12:50:00,34.36,34.37,34.34,34.34,6425.0,31.9362,31.9455,31.9176,31.9176,6425.0
2023-11-06 12:55:00,34.34,34.39,34.34,34.37,11524.0,31.9176,31.9641,31.9176,31.9455,11524.0
2023-11-06 13:00:00,34.38,34.38,34.33,34.36,10489.0,31.9548,31.9548,31.9083,31.9362,10489.0
2023-11-06 13:05:00,34.35,34.36,34.35,34.36,1540.0,31.9269,31.9362,31.9269,31.9362,1540.0
2023-11-06 13:10:00,34.36,34.38,34.35,34.38,5759.0,31.9362,31.9548,31.9269,31.9548,5759.0
2023-11-06 13:15:00,34.38,34.38,34.35,34.35,7491.0,31.9548,31.9548,31.9269,31.9269,7491.0
2023-11-06 13:20:00,34.34,34.43,34.33,34.43,13594.0,31.9176,32.0013,31.9083,32.0013,13594.0
2023-11-06 13:25:00,34.43,34.46,34.43,34.45,8066.0,32.0013,32.0291,32.0013,32.0199,8066.0
2023-11-06 13:30:00,34.44,34.44,34.4,34.41,9254.0,32.0106,32.0106,31.9734,31.9827,9254.0
2023-11-06 13:35:00,34.41,34.43,34.4,34.41,5941.0,31.9827,32.0013,31.9734,31.9827,5941.0
2023-11-06 13:40:00,34.41,34.42,34.38,34.39,8503.0,31.9827,31.992,31.9548,31.9641,8503.0
2023-11-06 13:45:00,34.39,34.39,34.36,34.38,4822.0,31.9641,31.9641,31.9362,31.9548,4822.0
2023-11-06 13:50:00,34.38,34.39,34.36,34.38,7142.0,31.9548,31.9641,31.9362,31.9548,7142.0
2023-11-06 13:55:00,34.38,34.39,34.36,34.39,8264.0,31.9548,31.9641,31.9362,31.9641,8264.0
2023-11-06 14:00:00,34.39,34.43,34.39,34.43,6597.0,31.9641,32.0013,31.9641,32.0013,6597.0
2023-11-06 14:05:00,34.42,34.42,34.39,34.4,14289.0,31.992,31.992,31.9641,31.9734,14289.0
2023-11-06 14:10:00,34.39,34.42,34.39,34.39,8673.0,31.9641,31.992,31.9641,31.9641,8673.0
2023-11-06 14:15:00,34.38,34.39,34.36,34.36,10002.0,31.9548,31.9641,31.9362,31.9362,10002.0
2023-11-06 14:20:00,34.37,34.38,34.36,34.38,7482.0,31.9455,31.9548,31.9362,31.9548,7482.0
2023-11-06 14:25:00,34.38,34.39,34.37,34.38,8639.0,31.9548,31.9641,31.9455,31.9548,8639.0
2023-11-06 14:30:00,34.38,34.4,34.37,34.4,7323.0,31.9548,31.9734,31.9455,31.9734,7323.0
2023-11-06 14:35:00,34.4,34.41,34.38,34.38,14731.0,31.9734,31.9827,31.9548,31.9548,14731.0
2023-11-06 14:40:00,34.37,34.41,34.36,34.4,20453.0,31.9455,31.9827,31.9362,31.9734,20453.0
2023-11-06 14:45:00,34.4,34.45,34.4,34.45,14329.0,31.9734,32.0199,31.9734,32.0199,14329.0
2023-11-06 14:50:00,34.45,34.47,34.44,34.46,6806.0,32.0199,32.0384,32.0106,32.0291,6806.0
2023-11-06 14:55:00,34.45,34.52,34.44,34.5,16730.0,32.0199,32.0849,32.0106,32.0663,16730.0
2023-11-06 15:00:00,34.5,34.5,34.46,34.48,14547.0,32.0663,32.0663,32.0291,32.0477,14547.0
2023-11-06 15:05:00,34.47,34.47,34.43,34.45,16209.0,32.0384,32.0384,32.0013,32.0199,16209.0
2023-11-06 15:10:00,34.46,34.48,34.44,34.45,14657.0,32.0291,32.0477,32.0106,32.0199,14657.0
2023-11-06 15:15:00,34.45,34.45,34.43,34.44,7256.0,32.0199,32.0199,32.0013,32.0106,7256.0
2023-11-06 15:20:00,34.44,34.45,34.42,34.43,8975.0,32.0106,32.0199,31.992,32.0013,8975.0
2023-11-06 15:25:00,34.42,34.43,34.4,34.41,17912.0,31.992,32.0013,31.9734,31.9827,17912.0
2023-11-06 15:30:00,34.41,34.43,34.39,34.43,22294.0,31.9827,32.0013,31.9641,32.0013,22294.0
2023-11-06 15:35:00,34.43,34.43,34.38,34.4,23282.0,32.0013,32.0013,31.9548,31.9734,23282.0
2023-11-06 15:40:00,34.4,34.42,34.38,34.41,24258.0,31.9734,31.992,31.9548,31.9827,24258.0
2023-11-06 15:45:00,34.42,34.44,34.38,34.44,24528.0,31.992,32.0106,31.9548,32.0106,24528.0
2023-11-06 15:50:00,34.43,34.44,34.37,34.38,62334.0,32.0013,32.0106,31.9455,31.9548,62334.0
2023-11-06 15:55:00,34.38,34.39,34.34,34.35,239518.0,31.9548,31.9641,31.9176,31.9269,239518.0
2023-11-07 09:30:00,34.08,34.14,34.04,34.08,22325.0,31.676,31.7317,31.6388,31.676,22325.0
2023-11-07 09:35:00,34.07,34.11,34.04,34.05,13035.0,31.6667,31.7038,31.6388,31.6481,13035.0
2023-11-07 09:40:00,34.05,34.09,34.04,34.08,23339.0,31.6481,31.6852,31.6388,31.676,23339.0
2023-11-07 09:45:00,34.08,34.14,34.06,34.07,14654.0,31.676,31.7317,31.6574,31.6667,14654.0
2023-11-07 09:50:00,34.06,34.08,33.97,34.0,98248.0,31.6574,31.676,31.5737,31.6016,98248.0
2023-11-07 09:55:00,34.0,34.04,33.96,34.04,28683.0,31.6016,31.6388,31.5644,31.6388,28683.0
2023-11-07 10:00:00,34.05,34.14,34.04,34.06,13938.0,31.6481,31.7317,31.6388,31.6574,13938.0
2023-11-07 10:05:00,34.07,34.08,33.99,34.0,50617.0,31.6667,31.676,31.5923,31.6016,50617.0
2023-11-07 10:10:00,34.0,34.03,33.95,33.97,13402.0,31.6016,31.6295,31.5551,31.5737,13402.0
2023-11-07 10:15:00,33.97,33.97,33.88,33.95,40527.0,31.5737,31.5737,31.4901,31.5551,40527.0
2023-11-07 10:20:00,33.95,34.0,33.94,34.0,16168.0,31.5551,31.6016,31.5458,31.6016,16168.0
2023-11-07 10:25:00,33.99,34.02,33.96,33.98,19253.0,31.5923,31.6202,31.5644,31.583,19253.0
2023-11-07 10:30:00,33.98,34.01,33.96,34.0,15782.0,31.583,31.6109,31.5644,31.6016,15782.0
2023-11-07 10:35:00,34.0,34.03,33.99,34.03,16187.0,31.6016,31.6295,31.5923,31.6295,16187.0
2023-11-07 10:40:00,34.04,34.05,33.98,34.0,13528.0,31.6388,31.6481,31.583,31.6016,13528.0
2023-11-07 10:45:00,33.99,34.0,33.96,33.98,18044.0,31.5923,31.6016,31.5644,31.583,18044.0
2023-11-07 10:50:00,33.98,34.0,33.95,33.96,27419.0,31.583,31.6016,31.5551,31.5644,27419.0
2023-11-07 10:55:00,33.95,33.97,33.94,33.97,28144.0,31.5551,31.5737,31.5458,31.5737,28144.0
2023-11-07 11:00:00,33.97,33.97,33.94,33.97,25292.0,31.5737,31.5737,31.5458,31.5737,25292.0
2023-11-07 11:05:00,33.97,33.98,33.96,33.97,9757.0,31.5737,31.583,31.5644,31.5737,9757.0
2023-11-07 11:10:00,33.96,33.98,33.96,33.97,15339.0,31.5644,31.583,31.5644,31.5737,15339.0
2023-11-07 11:15:00,33.97,34.02,33.96,34.0,13976.0,31.5737,31.6202,31.5644,31.6016,13976.0
2023-11-07 11:20:00,33.99,34.08,33.99,34.07,11251.0,31.5923,31.676,31.5923,31.6667,11251.0
2023-11-07 11:25:00,34.07,34.07,34.02,34.02,15692.0,31.6667,31.6667,31.6202,31.6202,15692.0
2023-11-07 11:30:00,34.03,34.07,34.0,34.04,12036.0,31.6295,31.6667,31.6016,31.6388,12036.0
2023-11-07 11:35:00,34.04,34.04,33.96,33.98,15899.0,31.6388,31.6388,31.5644,31.583,15899.0
2023-11-07 11:40:00,33.97,33.99,33.96,33.97,5310.0,31.5737,31.5923,31.5644,31.5737,5310.0
2023-11-07 11:45:00,33.98,34.0,33.96,33.97,7311.0,31.583,31.6016,31.5644,31.5737,7311.0
2023-11-07 11:50:00,33.97,33.97,33.88,33.89,27027.0,31.5737,31.5737,31.4901,31.4994,27027.0
2023-11-07 11:55:00,33.89,33.89,33.84,33.86,13781.0,31.4994,31.4994,31.4529,31.4715,13781.0
2023-11-07 12:00:00,33.85,33.85,33.83,33.83,9421.0,31.4622,31.4622,31.4436,31.4436,9421.0
2023-11-07 12:05:00,33.83,33.84,33.79,33.81,12514.0,31.4436,31.4529,31.4064,31.425,12514.0
2023-11-07 12:10:00,33.82,33.84,33.82,33.82,8351.0,31.4343,31.4529,31.4343,31.4343,8351.0
2023-11-07 12:15:00,33.83,33.86,33.81,33.84,5239.0,31.4436,31.4715,31.425,31.4529,5239.0
2023-11-07 12:20:00,33.84,33.86,33.83,33.86,5584.0,31.4529,31.4715,31.4436,31.4715,5584.0
2023-11-07 12:25:00,33.85,33.87,33.84,33.85,4250.0,31.4622,31.4808,31.4529,31.4622,4250.0
2023-11-07 12:30:00,33.85,33.89,33.83,33.87,13005.0,31.4622,31.4994,31.4436,31.4808,13005.0
2023-11-07 12:35:00,33.87,33.88,33.86,33.88,6870.0,31.4808,31.4901,31.4715,31.4901,6870.0
2023-11-07 12:40:00,33.87,33.88,33.83,33.86,10545.0,31.4808,31.4901,31.4436,31.4715,10545.0
2023-11-07 12:45:00,33.86,33.86,33.82,33.84,20054.0,31.4715,31.4715,31.4343,31.4529,20054.0
2023-11-07 12:50:00,33.84,33.87,33.84,33.85,7794.0,31.4529,31.4808,31.4529,31.4622,7794.0
2023-11-07 12:55:00,33.85,33.88,33.84,33.88,2733.0,31.4622,31.4901,31.4529,31.4901,2733.0
2023-11-07 13:00:00,33.88,33.9,33.87,33.9,5448.0,31.4901,31.5087,31.4808,31.5087,5448.0
2023-11-07 13:05:00,33.89,33.92,33.87,33.91,4430.0,31.4994,31.5272,31.4808,31.5179,4430.0
2023-11-07 13:10:00,33.91,33.93,33.9,33.91,4026.0,31.5179,31.5365,31.5087,31.5179,4026.0
2023-11-07 13:15:00,33.9,33.91,33.87,33.88,7618.0,31.5087,31.5179,31.4808,31.4901,7618.0
2023-11-07 13:20:00,33.87,33.88,33.86,33.87,8960.0,31.4808,31.4901,31.4715,31.4808,8960.0
2023-11-07 13:25:00,33.87,33.87,33.85,33.86,21134.0,31.4808,31.4808,31.4622,31.4715,21134.0
2023-11-07 13:30:00,33.86,33.88,33.83,33.85,93734.0,31.4715,31.4901,31.4436,31.4622,93734.0
2023-11-07 13:35:00,33.84,33.87,33.84,33.86,13554.0,31.4529,31.4808,31.4529,31.4715,13554.0
2023-11-07 13:40:00,33.85,33.89,33.85,33.86,10645.0,31.4622,31.4994,31.4622,31.4715,10645.0
2023-11-07 13:45:00,33.86,33.88,33.85,33.86,9926.0,31.4715,31.4901,31.4622,31.4715,9926.0
2023-11-07 13:50:00,33.86,33.88,33.83,33.84,14814.0,31.4715,31.4901,31.4436,31.4529,14814.0
2023-11-07 13:55:00,33.84,33.84,33.76,33.79,21227.0,31.4529,31.4529,31.3785,31.4064,21227.0
2023-11-07 14:00:00,33.79,33.79,33.76,33.79,8163.0,31.4064,31.4064,31.3785,31.4064,8163.0
2023-11-07 14:05:00,33.79,33.8,33.75,33.8,41592.0,31.4064,31.4157,31.3692,31.4157,41592.0
2023-11-07 14:10:00,33.8,33.83,33.8,33.82,10800.0,31.4157,31.4436,31.4157,31.4343,10800.0
2023-11-07 14:15:00,33.82,33.85,33.82,33.84,5032.0,31.4343,31.4622,31.4343,31.4529,5032.0
2023-11-07 14:20:00,33.84,33.87,33.82,33.87,65287.0,31.4529,31.4808,31.4343,31.4808,65287.0
2023-11-07 14:25:00,33.87,33.87,33.83,33.84,7251.0,31.4808,31.4808,31.4436,31.4529,7251.0
2023-11-07 14:30:00,33.83,33.84,33.82,33.83,5070.0,31.4436,31.4529,31.4343,31.4436,5070.0
2023-11-07 14:35:00,33.83,33.83,33.77,33.77,7169.0,31.4436,31.4436,31.3878,31.3878,7169.0
2023-11-07 14:40:00,33.77,33.79,33.75,33.77,13625.0,31.3878,31.4064,31.3692,31.3878,13625.0
2023-11-07 14:45:00,33.77,33.8,33.76,33.8,6994.0,31.3878,31.4157,31.3785,31.4157,6994.0
2023-11-07 14:50:00,33.8,33.81,33.78,33.8,5922.0,31.4157,31.425,31.3971,31.4157,5922.0
2023-11-07 14:55:00,33.8,33.81,33.8,33.8,4760.0,31.4157,31.425,31.4157,31.4157,4760.0
2023-11-07 15:00:00,33.81,33.87,33.8,33.83,10526.0,31.425,31.4808,31.4157,31.4436,10526.0
2023-11-07 15:05:00,33.83,33.83,33.8,33.81,8141.0,31.4436,31.4436,31.4157,31.425,8141.0
2023-11-07 15:10:00,33.8,33.82,33.79,33.82,7890.0,31.4157,31.4343,31.4064,31.4343,7890.0
2023-11-07 15:15:00,33.82,33.84,33.82,33.84,3853.0,31.4343,31.4529,31.4343,31.4529,3853.0
2023-11-07 15:20:00,33.84,33.88,33.81,33.81,18186.0,31.4529,31.4901,31.425,31.425,18186.0
2023-11-07 15:25:00,33.82,33.83,33.8,33.83,10985.0,31.4343,31.4436,31.4157,31.4436,10985.0
2023-11-07 15:30:00,33.83,33.86,33.82,33.83,13622.0,31.4436,31.4715,31.4343,31.4436,13622.0
2023-11-07 15:35:00,33.84,33.85,33.81,33.85,12646.0,31.4529,31.4622,31.425,31.4622,12646.0
2023-11-07 15:40:00,33.84,33.86,33.84,33.84,8931.0,31.4529,31.4715,31.4529,31.4529,8931.0
2023-11-07 15:45:00,33.84,33.92,33.84,33.87,42003.0,31.4529,31.5272,31.4529,31.4808,42003.0
2023-11-07 15:50:00,33.87,33.89,33.84,33.88,44356.0,31.4808,31.4994,31.4529,31.4901,44356.0
2023-11-07 15:55:00,33.88,33.9,33.83,33.85,144143.0,31.4901,31.5087,31.4436,31.4622,144143.0
2023-11-08 09:30:00,33.93,33.93,33.7,33.71,42404.0,31.5365,31.5365,31.3228,31.3321,42404.0
2023-11-08 09:35:00,33.71,33.75,33.67,33.71,16971.0,31.3321,31.3692,31.2949,31.3321,16971.0
2023-11-08 09:40:00,33.74,33.76,33.67,33.75,25005.0,31.3599,31.3785,31.2949,31.3692,25005.0
2023-11-08 09:45:00,33.73,33.76,33.65,33.66,26412.0,31.3506,31.3785,31.2763,31.2856,26412.0
2023-11-08 09:50:00,33.68,33.71,33.65,33.69,10619.0,31.3042,31.3321,31.2763,31.3135,10619.0
2023-11-08 09:55:00,33.68,33.69,33.64,33.68,7894.0,31.3042,31.3135,31.267,31.3042,7894.0
2023-11-08 10:00:00,33.66,33.68,33.62,33.65,13789.0,31.2856,31.3042,31.2484,31.2763,13789.0
2023-11-08 10:05:00,33.65,33.66,33.63,33.65,14289.0,31.2763,31.2856,31.2577,31.2763,14289.0
2023-11-08 10:10:00,33.65,33.7,33.64,33.65,21611.0,31.2763,31.3228,31.267,31.2763,21611.0
2023-11-08 10:15:00,33.66,33.7,33.64,33.65,14358.0,31.2856,31.3228,31.267,31.2763,14358.0
2023-11-08 10:20:00,33.65,33.65,33.6,33.63,6534.0,31.2763,31.2763,31.2298,31.2577,6534.0
2023-11-08 10:25:00,33.63,33.65,33.6,33.65,7854.0,31.2577,31.2763,31.2298,31.2763,7854.0
2023-11-08 10:30:00,33.65,33.7,33.62,33.66,17490.0,31.2763,31.3228,31.2484,31.2856,17490.0
2023-11-08 10:35:00,33.66,33.7,33.62,33.63,11531.0,31.2856,31.3228,31.2484,31.2577,11531.0
2023-11-08 10:40:00,33.63,33.67,33.62,33.67,8477.0,31.2577,31.2949,31.2484,31.2949,8477.0
2023-11-08 10:45:00,33.66,33.67,33.59,33.59,31117.0,31.2856,31.2949,31.2205,31.2205,31117.0
2023-11-08 10:50:00,33.6,33.63,33.59,33.61,16072.0,31.2298,31.2577,31.2205,31.2391,16072.0
2023-11-08 10:55:00,33.59,33.6,33.56,33.57,7495.0,31.2205,31.2298,31.1926,31.2019,7495.0
2023-11-08 11:00:00,33.57,33.62,33.56,33.62,13652.0,31.2019,31.2484,31.1926,31.2484,13652.0
2023-11-08 11:05:00,33.62,33.63,33.59,33.59,22339.0,31.2484,31.2577,31.2205,31.2205,22339.0
2023-11-08 11:10:00,33.59,33.61,33.57,33.59,15947.0,31.2205,31.2391,31.2019,31.2205,15947.0
2023-11-08 11:15:00,33.59,33.59,33.56,33.58,17221.0,31.2205,31.2205,31.1926,31.2112,17221.0
2023-11-08 11:20:00,33.59,33.59,33.53,33.53,15622.0,31.2205,31.2205,31.1648,31.1648,15622.0
2023-11-08 11:25:00,33.53,33.55,33.5,33.55,16909.0,31.1648,31.1833,31.1369,31.1833,16909.0
2023-11-08 11:30:00,33.54,33.6,33.53,33.55,22531.0,31.174,31.2298,31.1648,31.1833,22531.0
2023-11-08 11:35:00,33.57,33.6,33.55,33.57,16668.0,31.2019,31.2298,31.1833,31.2019,16668.0
2023-11-08 11:40:00,33.57,33.63,33.56,33.63,11199.0,31.2019,31.2577,31.1926,31.2577,11199.0
2023-11-08 11:45:00,33.62,33.63,33.56,33.57,14441.0,31.2484,31.2577,31.1926,31.2019,14441.0
2023-11-08 11:50:00,33.57,33.57,33.52,33.53,14102.0,31.2019,31.2019,31.1555,31.1648,14102.0
2023-11-08 11:55:00,33.52,33.54,33.5,33.52,10776.0,31.1555,31.174,31.1369,31.1555,10776.0
2023-11-08 12:00:00,33.53,33.55,33.49,33.52,23348.0,31.1648,31.1833,31.1276,31.1555,23348.0
2023-11-08 12:05:00,33.51,33.52,33.44,33.44,11433.0,31.1462,31.1555,31.0811,31.0811,11433.0
2023-11-08 12:10:00,33.44,33.47,33.43,33.45,31066.0,31.0811,31.109,31.0718,31.0904,31066.0
2023-11-08 12:15:00,33.45,33.49,33.44,33.47,11583.0,31.0904,31.1276,31.0811,31.109,11583.0
2023-11-08 12:20:00,33.45,33.48,33.45,33.47,5721.0,31.0904,31.1183,31.0904,31.109,5721.0
2023-11-08 12:25:00,33.47,33.47,33.45,33.47,5008.0,31.109,31.109,31.0904,31.109,5008.0
2023-11-08 12:30:00,33.46,33.46,33.42,33.43,21129.0,31.0997,31.0997,31.0625,31.0718,21129.0
2023-11-08 12:35:00,33.43,33.44,33.42,33.43,7109.0,31.0718,31.0811,31.0625,31.0718,7109.0
2023-11-08 12:40:00,33.43,33.43,33.34,33.36,32574.0,31.0718,31.0718,30.9882,31.0067,32574.0
2023-11-08 12:45:00,33.36,33.36,33.31,33.32,20289.0,31.0067,31.0067,30.9603,30.9696,20289.0
2023-11-08 12:50:00,33.31,33.33,33.31,33.33,12332.0,30.9603,30.9789,30.9603,30.9789,12332.0
2023-11-08 12:55:00,33.32,33.35,33.31,33.34,8993.0,30.9696,30.9974,30.9603,30.9882,8993.0
2023-11-08 13:00:00,33.34,33.4,33.34,33.39,10444.0,30.9882,31.0439,30.9882,31.0346,10444.0
2023-11-08 13:05:00,33.4,33.42,33.39,33.39,13408.0,31.0439,31.0625,31.0346,31.0346,13408.0
2023-11-08 13:10:00,33.4,33.4,33.36,33.37,10427.0,31.0439,31.0439,31.0067,31.016,10427.0
2023-11-08 13:15:00,33.38,33.38,33.34,33.34,11381.0,31.0253,31.0253,30.9882,30.9882,11381.0
2023-11-08 13:20:00,33.34,33.38,33.33,33.38,9455.0,30.9882,31.0253,30.9789,31.0253,9455.0
2023-11-08 13:25:00,33.38,33.39,33.36,33.39,10441.0,31.0253,31.0346,31.0067,31.0346,10441.0
2023-11-08 13:30:00,33.39,33.39,33.37,33.39,8516.0,31.0346,31.0346,31.016,31.0346,8516.0
2023-11-08 13:35:00,33.38,33.44,33.38,33.43,14142.0,31.0253,31.0811,31.0253,31.0718,14142.0
2023-11-08 13:40:00,33.43,33.47,33.41,33.47,21260.0,31.0718,31.109,31.0532,31.109,21260.0
2023-11-08 13:45:00,33.47,33.47,33.44,33.44,6332.0,31.109,31.109,31.0811,31.0811,6332.0
2023-11-08 13:50:00,33.45,33.51,33.44,33.5,21910.0,31.0904,31.1462,31.0811,31.1369,21910.0
2023-11-08 13:55:00,33.51,33.52,33.49,33.51,13462.0,31.1462,31.1555,31.1276,31.1462,13462.0
2023-11-08 14:00:00,33.51,33.55,33.5,33.55,5067.0,31.1462,31.1833,31.1369,31.1833,5067.0
2023-11-08 14:05:00,33.55,33.56,33.54,33.55,7744.0,31.1833,31.1926,31.174,31.1833,7744.0
2023-11-08 14:10:00,33.55,33.56,33.54,33.55,4286.0,31.1833,31.1926,31.174,31.1833,4286.0
2023-11-08 14:15:00,33.55,33.57,33.54,33.55,10831.0,31.1833,31.2019,31.174,31.1833,10831.0
2023-11-08 14:20:00,33.55,33.57,33.54,33.55,7955.0,31.1833,31.2019,31.174,31.1833,7955.0
2023-11-08 14:25:00,33.55,33.56,33.54,33.54,7672.0,31.1833,31.1926,31.174,31.174,7672.0
2023-11-08 14:30:00,33.55,33.56,33.51,33.52,14578.0,31.1833,31.1926,31.1462,31.1555,14578.0
2023-11-08 14:35:00,33.51,33.52,33.5,33.5,6710.0,31.1462,31.1555,31.1369,31.1369,6710.0
2023-11-08 14:40:00,33.5,33.52,33.49,33.51,24388.0,31.1369,31.1555,31.1276,31.1462,24388.0
2023-11-08 14:45:00,33.52,33.52,33.49,33.51,16812.0,31.1555,31.1555,31.1276,31.1462,16812.0
2023-11-08 14:50:00,33.5,33.53,33.49,33.52,13272.0,31.1369,31.1648,31.1276,31.1555,13272.0
2023-11-08 14:55:00,33.52,33.53,33.49,33.5,11110.0,31.1555,31.1648,31.1276,31.1369,11110.0
2023-11-08 15:00:00,33.5,33.52,33.49,33.51,14898.0,31.1369,31.1555,31.1276,31.1462,14898.0
2023-11-08 15:05:00,33.5,33.51,33.45,33.45,50313.0,31.1369,31.1462,31.0904,31.0904,50313.0
2023-11-08 15:10:00,33.46,33.48,33.44,33.48,44044.0,31.0997,31.1183,31.0811,31.1183,44044.0
2023-11-08 15:15:00,33.48,33.52,33.47,33.48,25470.0,31.1183,31.1555,31.109,31.1183,25470.0
2023-11-08 15:20:00,33.48,33.52,33.47,33.51,25565.0,31.1183,31.1555,31.109,31.1462,25565.0
2023-11-08 15:25:00,33.51,33.52,33.47,33.48,15992.0,31.1462,31.1555,31.109,31.1183,15992.0
2023-11-08 15:30:00,33.47,33.48,33.44,33.45,24310.0,31.109,31.1183,31.0811,31.0904,24310.0
2023-11-08 15:35:00,33.45,33.51,33.45,33.5,26284.0,31.0904,31.1462,31.0904,31.1369,26284.0
2023-11-08 15:40:00,33.5,33.6,33.49,33.59,34293.0,31.1369,31.2298,31.1276,31.2205,34293.0
2023-11-08 15:45:00,33.58,33.59,33.56,33.57,35954.0,31.2112,31.2205,31.1926,31.2019,35954.0
2023-11-08 15:50:00,33.58,33.59,33.55,33.55,49497.0,31.2112,31.2205,31.1833,31.1833,49497.0
2023-11-08 15:55:00,33.55,33.58,33.54,33.58,150483.0,31.1833,31.2112,31.174,31.2112,150483.0
2023-11-09 09:30:00,33.76,33.81,33.58,33.62,38469.0,31.3785,31.425,31.2112,31.2484,38469.0
2023-11-09 09:35:00,33.63,33.68,33.59,33.66,44095.0,31.2577,31.3042,31.2205,31.2856,44095.0
2023-11-09 09:40:00,33.67,33.73,33.64,33.69,36649.0,31.2949,31.3506,31.267,31.3135,36649.0
2023-11-09 09:45:00,33.7,33.76,33.69,33.75,17833.0,31.3228,31.3785,31.3135,31.3692,17833.0
2023-11-09 09:50:00,33.74,33.79,33.72,33.74,15033.0,31.3599,31.4064,31.3413,31.3599,15033.0
2023-11-09 09:55:00,33.74,33.83,33.72,33.8,19456.0,31.3599,31.4436,31.3413,31.4157,19456.0
2023-11-09 10:00:00,33.8,33.83,33.74,33.76,9671.0,31.4157,31.4436,31.3599,31.3785,9671.0
2023-11-09 10:05:00,33.75,33.76,33.7,33.76,15568.0,31.3692,31.3785,31.3228,31.3785,15568.0
2023-11-09 10:10:00,33.76,33.77,33.73,33.76,12591.0,31.3785,31.3878,31.3506,31.3785,12591.0
2023-11-09 10:15:00,33.77,33.77,33.7,33.7,80757.0,31.3878,31.3878,31.3228,31.3228,80757.0
2023-11-09 10:20:00,33.7,33.72,33.68,33.72,25260.0,31.3228,31.3413,31.3042,31.3413,25260.0
2023-11-09 10:25:00,33.71,33.75,33.7,33.74,12117.0,31.3321,31.3692,31.3228,31.3599,12117.0
2023-11-09 10:30:00,33.73,33.78,33.72,33.76,29433.0,31.3506,31.3971,31.3413,31.3785,29433.0
2023-11-09 10:35:00,33.76,33.79,33.74,33.79,8603.0,31.3785,31.4064,31.3599,31.4064,8603.0
2023-11-09 10:40:00,33.77,33.78,33.74,33.75,7574.0,31.3878,31.3971,31.3599,31.3692,7574.0
2023-11-09 10:45:00,33.74,33.78,33.71,33.78,11080.0,31.3599,31.3971,31.3321,31.3971,11080.0
2023-11-09 10:50:00,33.78,33.82,33.77,33.8,10080.0,31.3971,31.4343,31.3878,31.4157,10080.0
2023-11-09 10:55:00,33.81,33.81,33.76,33.77,11692.0,31.425,31.425,31.3785,31.3878,11692.0
2023-11-09 11:00:00,33.76,33.76,33.74,33.76,5925.0,31.3785,31.3785,31.3599,31.3785,5925.0
2023-11-09 11:05:00,33.76,33.78,33.74,33.75,10078.0,31.3785,31.3971,31.3599,31.3692,10078.0
2023-11-09 11:10:00,33.75,33.76,33.7,33.7,13977.0,31.3692,31.3785,31.3228,31.3228,13977.0
2023-11-09 11:15:00,33.7,33.73,33.69,33.72,9659.0,31.3228,31.3506,31.3135,31.3413,9659.0
2023-11-09 11:20:00,33.71,33.72,33.68,33.69,6525.0,31.3321,31.3413,31.3042,31.3135,6525.0
2023-11-09 11:25:00,33.7,33.7,33.65,33.66,4825.0,31.3228,31.3228,31.2763,31.2856,4825.0
2023-11-09 11:30:00,33.65,33.7,33.65,33.69,10713.0,31.2763,31.3228,31.2763,31.3135,10713.0
2023-11-09 11:35:00,33.69,33.69,33.64,33.66,13658.0,31.3135,31.3135,31.267,31.2856,13658.0
2023-11-09 11:40:00,33.66,33.71,33.66,33.7,31057.0,31.2856,31.3321,31.2856,31.3228,31057.0
2023-11-09 11:45:00,33.71,33.79,33.71,33.79,16568.0,31.3321,31.4064,31.3321,31.4064,16568.0
2023-11-09 11:50:00,33.78,33.79,33.74,33.75,12127.0,31.3971,31.4064,31.3599,31.3692,12127.0
2023-11-09 11:55:00,33.75,33.77,33.7,33.72,7721.0,31.3692,31.3878,31.3228,31.3413,7721.0
2023-11-09 12:00:00,33.71,33.78,33.71,33.77,12446.0,31.3321,31.3971,31.3321,31.3878,12446.0
2023-11-09 12:05:00,33.78,33.8,33.77,33.77,4084.0,31.3971,31.4157,31.3878,31.3878,4084.0
2023-11-09 12:10:00,33.77,33.78,33.74,33.75,7969.0,31.3878,31.3971,31.3599,31.3692,7969.0
2023-11-09 12:15:00,33.75,33.79,33.75,33.77,5791.0,31.3692,31.4064,31.3692,31.3878,5791.0
2023-11-09 12:20:00,33.77,33.79,33.76,33.78,14377.0,31.3878,31.4064,31.3785,31.3971,14377.0
2023-11-09 12:25:00,33.77,33.78,33.74,33.75,14983.0,31.3878,31.3971,31.3599,31.3692,14983.0
2023-11-09 12:30:00,33.75,33.77,33.74,33.74,6001.0,31.3692,31.3878,31.3599,31.3599,6001.0
2023-11-09 12:35:00,33.74,33.77,33.74,33.76,3272.0,31.3599,31.3878,31.3599,31.3785,3272.0
2023-11-09 12:40:00,33.76,33.77,33.73,33.75,6147.0,31.3785,31.3878,31.3506,31.3692,6147.0
2023-11-09 12:45:00,33.75,33.77,33.75,33.76,7910.0,31.3692,31.3878,31.3692,31.3785,7910.0
2023-11-09 12:50:00,33.77,33.79,33.77,33.78,4812.0,31.3878,31.4064,31.3878,31.3971,4812.0
2023-11-09 12:55:00,33.79,33.79,33.75,33.77,5395.0,31.4064,31.4064,31.3692,31.3878,5395.0
2023-11-09 13:00:00,33.77,33.77,33.64,33.66,15853.0,31.3878,31.3878,31.267,31.2856,15853.0
2023-11-09 13:05:00,33.67,33.68,33.56,33.57,12229.0,31.2949,31.3042,31.1926,31.2019,12229.0
2023-11-09 13:10:00,33.57,33.67,33.55,33.67,12004.0,31.2019,31.2949,31.1833,31.2949,12004.0
2023-11-09 13:15:00,33.67,33.67,33.62,33.63,4529.0,31.2949,31.2949,31.2484,31.2577,4529.0
2023-11-09 13:20:00,33.62,33.64,33.6,33.63,8242.0,31.2484,31.267,31.2298,31.2577,8242.0
2023-11-09 13:25:00,33.62,33.63,33.59,33.62,10343.0,31.2484,31.2577,31.2205,31.2484,10343.0
2023-11-09 13:30:00,33.62,33.62,33.56,33.57,10338.0,31.2484,31.2484,31.1926,31.2019,10338.0
2023-11-09 13:35:00,33.57,33.58,33.55,33.57,12595.0,31.2019,31.2112,31.1833,31.2019,12595.0
2023-11-09 13:40:00,33.56,33.57,33.52,33.54,16577.0,31.1926,31.2019,31.1555,31.174,16577.0
2023-11-09 13:45:00,33.54,33.55,33.53,33.53,8125.0,31.174,31.1833,31.1648,31.1648,8125.0
2023-11-09 13:50:00,33.53,33.54,33.49,33.5,14743.0,31.1648,31.174,31.1276,31.1369,14743.0
2023-11-09 13:55:00,33.5,33.53,33.48,33.48,12848.0,31.1369,31.1648,31.1183,31.1183,12848.0
2023-11-09 14:00:00,33.48,33.48,33.43,33.44,18119.0,31.1183,31.1183,31.0718,31.0811,18119.0
2023-11-09 14:05:00,33.45,33.47,33.43,33.44,20852.0,31.0904,31.109,31.0718,31.0811,20852.0
2023-11-09 14:10:00,33.43,33.46,33.4,33.41,15416.0,31.0718,31.0997,31.0439,31.0532,15416.0
2023-11-09 14:15:00,33.41,33.43,33.39,33.41,10113.0,31.0532,31.0718,31.0346,31.0532,10113.0
2023-11-09 14:20:00,33.41,33.43,33.4,33.41,9385.0,31.0532,31.0718,31.0439,31.0532,9385.0
2023-11-09 14:25:00,33.41,33.44,33.38,33.39,18662.0,31.0532,31.0811,31.0253,31.0346,18662.0
2023-11-09 14:30:00,33.38,33.39,33.35,33.36,15063.0,31.0253,31.0346,30.9974,31.0067,15063.0
2023-11-09 14:35:00,33.36,33.37,33.33,33.34,13981.0,31.0067,31.016,30.9789,30.9882,13981.0
2023-11-09 14:40:00,33.34,33.36,33.32,33.34,8972.0,30.9882,31.0067,30.9696,30.9882,8972.0
2023-11-09 14:45:00,33.34,33.36,33.33,33.36,9985.0,30.9882,31.0067,30.9789,31.0067,9985.0
2023-11-09 14:50:00,33.35,33.36,33.34,33.36,7100.0,30.9974,31.0067,30.9882,31.0067,7100.0
2023-11-09 14:55:00,33.35,33.36,33.34,33.36,11391.0,30.9974,31.0067,30.9882,31.0067,11391.0
2023-11-09 15:00:00,33.35,33.48,33.35,33.47,23837.0,30.9974,31.1183,30.9974,31.109,23837.0
2023-11-09 15:05:00,33.47,33.51,33.41,33.41,36542.0,31.109,31.1462,31.0532,31.0532,36542.0
2023-11-09 15:10:00,33.41,33.42,33.35,33.39,66814.0,31.0532,31.0625,30.9974,31.0346,66814.0
2023-11-09 15:15:00,33.37,33.43,33.35,33.43,29778.0,31.016,31.0718,30.9974,31.0718,29778.0
2023-11-09 15:20:00,33.42,33.42,33.36,33.37,16103.0,31.0625,31.0625,31.0067,31.016,16103.0
2023-11-09 15:25:00,33.36,33.38,33.33,33.33,20972.0,31.0067,31.0253,30.9789,30.9789,20972.0
2023-11-09 15:30:00,33.33,33.37,33.32,33.37,45982.0,30.9789,31.016,30.9696,31.016,45982.0
2023-11-09 15:35:00,33.37,33.37,33.29,33.29,18779.0,31.016,31.016,30.9417,30.9417,18779.0
2023-11-09 15:40:00,33.29,33.32,33.29,33.3,37636.0,30.9417,30.9696,30.9417,30.951,37636.0
2023-11-09 15:45:00,33.3,33.33,33.27,33.27,47255.0,30.951,30.9789,30.9231,30.9231,47255.0
2023-11-09 15:50:00,33.27,33.32,33.25,33.26,71984.0,30.9231,30.9696,30.9045,30.9138,71984.0
2023-11-09 15:55:00,33.26,33.28,33.22,33.26,251991.0,30.9138,30.9324,30.8766,30.9138,251991.0
2023-11-10 09:30:00,33.21,33.37,33.16,33.16,20358.0,30.8673,31.016,30.8209,30.8209,20358.0
2023-11-10 09:35:00,33.16,33.25,33.08,33.25,23190.0,30.8209,30.9045,30.7465,30.9045,23190.0
2023-11-10 09:40:00,33.26,33.32,33.23,33.3,13034.0,30.9138,30.9696,30.8859,30.951,13034.0
2023-11-10 09:45:00,33.31,33.32,33.22,33.27,19542.0,30.9603,30.9696,30.8766,30.9231,19542.0
2023-11-10 09:50:00,33.26,33.26,33.06,33.08,29925.0,30.9138,30.9138,30.7279,30.7465,29925.0
2023-11-10 09:55:00,33.08,33.09,33.0,33.03,14133.0,30.7465,30.7558,30.6721,30.7,14133.0
2023-11-10 10:00:00,33.02,33.04,32.96,33.0,31091.0,30.6907,30.7093,30.635,30.6721,31091.0
2023-11-10 10:05:00,33.01,33.02,32.94,32.97,22968.0,30.6814,30.6907,30.6164,30.6443,22968.0
2023-11-10 10:10:00,32.97,33.01,32.96,32.98,29497.0,30.6443,30.6814,30.635,30.6535,29497.0
2023-11-10 10:15:00,32.97,33.03,32.96,33.01,15457.0,30.6443,30.7,30.635,30.6814,15457.0
2023-11-10 10:20:00,33.01,33.08,32.97,32.98,191062.0,30.6814,30.7465,30.6443,30.6535,191062.0
2023-11-10 10:25:00,32.98,32.99,32.91,32.97,24000.0,30.6535,30.6628,30.5885,30.6443,24000.0
2023-11-10 10:30:00,32.97,33.02,32.96,33.01,27920.0,30.6443,30.6907,30.635,30.6814,27920.0
2023-11-10 10:35:00,33.01,33.04,32.98,32.98,41550.0,30.6814,30.7093,30.6535,30.6535,41550.0
2023-11-10 10:40:00,32.98,32.99,32.9,32.91,13343.0,30.6535,30.6628,30.5792,30.5885,13343.0
2023-11-10 10:45:00,32.9,32.99,32.88,32.94,17341.0,30.5792,30.6628,30.5606,30.6164,17341.0
2023-11-10 10:50:00,32.94,32.99,32.93,32.96,17238.0,30.6164,30.6628,30.6071,30.635,17238.0
2023-11-10 10:55:00,32.97,32.99,32.87,32.88,22827.0,30.6443,30.6628,30.5513,30.5606,22827.0
2023-11-10 11:00:00,32.88,32.92,32.86,32.92,21117.0,30.5606,30.5978,30.542,30.5978,21117.0
2023-11-10 11:05:00,32.91,32.99,32.9,32.9,20507.0,30.5885,30.6628,30.5792,30.5792,20507.0
2023-11-10 11:10:00,32.9,32.92,32.86,32.88,17077.0,30.5792,30.5978,30.542,30.5606,17077.0
2023-11-10 11:15:00,32.88,32.91,32.85,32.88,14986.0,30.5606,30.5885,30.5327,30.5606,14986.0
2023-11-10 11:20:00,32.88,32.89,32.86,32.86,13567.0,30.5606,30.5699,30.542,30.542,13567.0
2023-11-10 11:25:00,32.86,32.88,32.85,32.88,13712.0,30.542,30.5606,30.5327,30.5606,13712.0
2023-11-10 11:30:00,32.87,32.88,32.83,32.84,11193.0,30.5513,30.5606,30.5141,30.5234,11193.0
2023-11-10 11:35:00,32.83,32.84,32.81,32.82,10647.0,30.5141,30.5234,30.4955,30.5048,10647.0
2023-11-10 11:40:00,32.82,32.85,32.81,32.84,20199.0,30.5048,30.5327,30.4955,30.5234,20199.0
2023-11-10 11:45:00,32.83,32.83,32.78,32.8,14192.0,30.5141,30.5141,30.4677,30.4862,14192.0
2023-11-10 11:50:00,32.79,32.8,32.75,32.76,16887.0,30.477,30.4862,30.4398,30.4491,16887.0
2023-11-10 11:55:00,32.76,32.77,32.75,32.77,11160.0,30.4491,30.4584,30.4398,30.4584,11160.0
2023-11-10 12:00:00,32.77,32.84,32.76,32.83,16076.0,30.4584,30.5234,30.4491,30.5141,16076.0
2023-11-10 12:05:00,32.84,32.88,32.77,32.8,82786.0,30.5234,30.5606,30.4584,30.4862,82786.0
2023-11-10 12:10:00,32.81,32.84,32.76,32.77,82146.0,30.4955,30.5234,30.4491,30.4584,82146.0
2023-11-10 12:15:00,32.78,32.83,32.77,32.83,27349.0,30.4677,30.5141,30.4584,30.5141,27349.0
2023-11-10 12:20:00,32.83,32.87,32.82,32.87,17827.0,30.5141,30.5513,30.5048,30.5513,17827.0
2023-11-10 12:25:00,32.86,32.89,32.85,32.86,22411.0,30.542,30.5699,30.5327,30.542,22411.0
2023-11-10 12:30:00,32.87,32.9,32.86,32.9,18385.0,30.5513,30.5792,30.542,30.5792,18385.0
2023-11-10 12:35:00,32.9,32.93,32.88,32.9,13452.0,30.5792,30.6071,30.5606,30.5792,13452.0
2023-11-10 12:40:00,32.89,32.91,32.87,32.89,11347.0,30.5699,30.5885,30.5513,30.5699,11347.0
2023-11-10 12:45:00,32.89,32.9,32.86,32.87,15411.0,30.5699,30.5792,30.542,30.5513,15411.0
2023-11-10 12:50:00,32.88,32.91,32.87,32.91,10592.0,30.5606,30.5885,30.5513,30.5885,10592.0
2023-11-10 12:55:00,32.9,32.91,32.87,32.89,15266.0,30.5792,30.5885,30.5513,30.5699,15266.0
2023-11-10 13:00:00,32.9,32.96,32.89,32.95,12982.0,30.5792,30.635,30.5699,30.6257,12982.0
2023-11-10 13:05:00,32.95,32.96,32.9,32.91,8738.0,30.6257,30.635,30.5792,30.5885,8738.0
2023-11-10 13:10:00,32.91,32.93,32.89,32.91,9702.0,30.5885,30.6071,30.5699,30.5885,9702.0
2023-11-10 13:15:00,32.91,32.92,32.85,32.87,63022.0,30.5885,30.5978,30.5327,30.5513,63022.0
2023-11-10 13:20:00,32.88,32.91,32.88,32.91,15662.0,30.5606,30.5885,30.5606,30.5885,15662.0
2023-11-10 13:25:00,32.91,32.96,32.91,32.93,20809.0,30.5885,30.635,30.5885,30.6071,20809.0
2023-11-10 13:30:00,32.93,32.96,32.92,32.95,13253.0,30.6071,30.635,30.5978,30.6257,13253.0
2023-11-10 13:35:00,32.95,32.95,32.91,32.91,19170.0,30.6257,30.6257,30.5885,30.5885,19170.0
2023-11-10 13:40:00,32.91,32.95,32.91,32.91,11263.0,30.5885,30.6257,30.5885,30.5885,11263.0
2023-11-10 13:45:00,32.91,32.93,32.9,32.93,11916.0,30.5885,30.6071,30.5792,30.6071,11916.0
2023-11-10 13:50:00,32.92,32.93,32.9,32.91,19335.0,30.5978,30.6071,30.5792,30.5885,19335.0
2023-11-10 13:55:00,32.9,32.92,32.89,32.91,18718.0,30.5792,30.5978,30.5699,30.5885,18718.0
2023-11-10 14:00:00,32.91,32.92,32.9,32.91,6876.0,30.5885,30.5978,30.5792,30.5885,6876.0
2023-11-10 14:05:00,32.91,32.93,32.9,32.9,11285.0,30.5885,30.6071,30.5792,30.5792,11285.0
2023-11-10 14:10:00,32.9,32.99,32.9,32.97,25047.0,30.5792,30.6628,30.5792,30.6443,25047.0
2023-11-10 14:15:00,32.97,32.98,32.95,32.97,12024.0,30.6443,30.6535,30.6257,30.6443,12024.0
2023-11-10 14:20:00,32.98,33.0,32.96,32.96,12366.0,30.6535,30.6721,30.635,30.635,12366.0
2023-11-10 14:25:00,32.95,32.96,32.94,32.95,6451.0,30.6257,30.635,30.6164,30.6257,6451.0
2023-11-10 14:30:00,32.95,32.98,32.95,32.95,5399.0,30.6257,30.6535,30.6257,30.6257,5399.0
2023-11-10 14:35:00,32.95,32.96,32.92,32.93,11855.0,30.6257,30.635,30.5978,30.6071,11855.0
2023-11-10 14:40:00,32.93,32.94,32.9,32.91,7965.0,30.6071,30.6164,30.5792,30.5885,7965.0
2023-11-10 14:45:00,32.91,32.92,32.89,32.91,21672.0,30.5885,30.5978,30.5699,30.5885,21672.0
2023-11-10 14:50:00,32.91,32.92,32.89,32.91,11995.0,30.5885,30.5978,30.5699,30.5885,11995.0
2023-11-10 14:55:00,32.9,32.9,32.85,32.87,33392.0,30.5792,30.5792,30.5327,30.5513,33392.0
2023-11-10 15:00:00,32.87,32.91,32.81,32.91,41249.0,30.5513,30.5885,30.4955,30.5885,41249.0
2023-11-10 15:05:00,32.91,32.95,32.9,32.94,12878.0,30.5885,30.6257,30.5792,30.6164,12878.0
2023-11-10 15:10:00,32.93,32.94,32.9,32.91,31903.0,30.6071,30.6164,30.5792,30.5885,31903.0
2023-11-10 15:15:00,32.91,33.02,32.9,33.01,38210.0,30.5885,30.6907,30.5792,30.6814,38210.0
2023-11-10 15:20:00,33.02,33.03,33.0,33.01,14404.0,30.6907,30.7,30.6721,30.6814,14404.0
2023-11-10 15:25:00,33.01,33.04,32.98,33.04,18396.0,30.6814,30.7093,30.6535,30.7093,18396.0
2023-11-10 15:30:00,33.04,33.05,33.0,33.02,15523.0,30.7093,30.7186,30.6721,30.6907,15523.0
2023-11-10 15:35:00,33.02,33.05,32.99,32.99,26899.0,30.6907,30.7186,30.6628,30.6628,26899.0
2023-11-10 15:40:00,32.99,33.03,32.97,33.02,40763.0,30.6628,30.7,30.6443,30.6907,40763.0
2023-11-10 15:45:00,33.02,33.06,33.0,33.05,52394.0,30.6907,30.7279,30.6721,30.7186,52394.0
2023-11-10 15:50:00,33.05,33.08,33.04,33.05,81417.0,30.7186,30.7465,30.7093,30.7186,81417.0
2023-11-10 15:55:00,33.06,33.1,33.02,33.09,239256.0,30.7279,30.7651,30.6907,30.7558,239256.0
2023-11-13 09:30:00,33.09,33.13,32.9,32.96,54991.0,30.7558,30.793,30.5792,30.635,54991.0
2023-11-13 09:35:00,32.94,32.97,32.87,32.92,34427.0,30.6164,30.6443,30.5513,30.5978,34427.0
2023-11-13 09:40:00,32.93,32.93,32.8,32.8,47918.0,30.6071,30.6071,30.4862,30.4862,47918.0
2023-11-13 09:45:00,32.8,32.92,32.77,32.89,30456.0,30.4862,30.5978,30.4584,30.5699,30456.0
2023-11-13 09:50:00,32.89,32.93,32.86,32.91,18462.0,30.5699,30.6071,30.542,30.5885,18462.0
2023-11-13 09:55:00,32.91,32.92,32.76,32.77,14510.0,30.5885,30.5978,30.4491,30.4584,14510.0
2023-11-13 10:00:00,32.77,32.78,32.67,32.69,72731.0,30.4584,30.4677,30.3654,30.384,72731.0
2023-11-13 10:05:00,32.68,32.72,32.63,32.66,23122.0,30.3747,30.4119,30.3282,30.3561,23122.0
2023-11-13 10:10:00,32.66,32.68,32.61,32.64,18673.0,30.3561,30.3747,30.3096,30.3375,18673.0
2023-11-13 10:15:00,32.64,32.66,32.6,32.6,28158.0,30.3375,30.3561,30.3004,30.3004,28158.0
2023-11-13 10:20:00,32.6,32.61,32.53,32.53,24585.0,30.3004,30.3096,30.2353,30.2353,24585.0
2023-11-13 10:25:00,32.53,32.54,32.43,32.44,27430.0,30.2353,30.2446,30.1423,30.1516,27430.0
2023-11-13 10:30:00,32.43,32.47,32.39,32.41,39748.0,30.1423,30.1795,30.1052,30.1238,39748.0
2023-11-13 10:35:00,32.42,32.43,32.37,32.38,44143.0,30.1331,30.1423,30.0866,30.0959,44143.0
2023-11-13 10:40:00,32.37,32.4,32.35,32.38,34880.0,30.0866,30.1145,30.068,30.0959,34880.0
2023-11-13 10:45:00,32.38,32.42,32.35,32.38,35969.0,30.0959,30.1331,30.068,30.0959,35969.0
2023-11-13 10:50:00,32.38,32.44,32.37,32.41,32175.0,30.0959,30.1516,30.0866,30.1238,32175.0
2023-11-13 10:55:00,32.41,32.49,32.41,32.48,32420.0,30.1238,30.1981,30.1238,30.1888,32420.0
2023-11-13 11:00:00,32.48,32.5,32.42,32.46,20973.0,30.1888,30.2074,30.1331,30.1702,20973.0
2023-11-13 11:05:00,32.46,32.48,32.41,32.41,16598.0,30.1702,30.1888,30.1238,30.1238,16598.0
2023-11-13 11:10:00,32.41,32.46,32.41,32.45,19695.0,30.1238,30.1702,30.1238,30.1609,19695.0
2023-11-13 11:15:00,32.45,32.46,32.43,32.45,12435.0,30.1609,30.1702,30.1423,30.1609,12435.0
2023-11-13 11:20:00,32.45,32.5,32.45,32.48,14241.0,30.1609,30.2074,30.1609,30.1888,14241.0
2023-11-13 11:25:00,32.49,32.57,32.49,32.55,17555.0,30.1981,30.2725,30.1981,30.2539,17555.0
2023-11-13 11:30:00,32.55,32.56,32.53,32.55,10014.0,30.2539,30.2632,30.2353,30.2539,10014.0
2023-11-13 11:35:00,32.55,32.57,32.51,32.51,17892.0,30.2539,30.2725,30.2167,30.2167,17892.0
2023-11-13 11:40:00,32.51,32.54,32.5,32.54,13210.0,30.2167,30.2446,30.2074,30.2446,13210.0
2023-11-13 11:45:00,32.54,32.6,32.53,32.56,24468.0,30.2446,30.3004,30.2353,30.2632,24468.0
2023-11-13 11:50:00,32.57,32.6,32.56,32.59,10776.0,30.2725,30.3004,30.2632,30.2911,10776.0
2023-11-13 11:55:00,32.58,32.59,32.56,32.57,10065.0,30.2818,30.2911,30.2632,30.2725,10065.0
2023-11-13 12:00:00,32.58,32.59,32.55,32.55,8132.0,30.2818,30.2911,30.2539,30.2539,8132.0
2023-11-13 12:05:00,32.55,32.58,32.54,32.55,10469.0,30.2539,30.2818,30.2446,30.2539,10469.0
2023-11-13 12:10:00,32.56,32.58,32.51,32.54,38582.0,30.2632,30.2818,30.2167,30.2446,38582.0
2023-11-13 12:15:00,32.54,32.59,32.54,32.59,15255.0,30.2446,30.2911,30.2446,30.2911,15255.0
2023-11-13 12:20:00,32.59,32.61,32.57,32.57,26634.0,30.2911,30.3096,30.2725,30.2725,26634.0
2023-11-13 12:25:00,32.57,32.63,32.56,32.62,18762.0,30.2725,30.3282,30.2632,30.3189,18762.0
2023-11-13 12:30:00,32.63,32.63,32.58,32.59,6382.0,30.3282,30.3282,30.2818,30.2911,6382.0
2023-11-13 12:35:00,32.59,32.62,32.52,32.52,33848.0,30.2911,30.3189,30.226,30.226,33848.0
2023-11-13 12:40:00,32.52,32.53,32.45,32.45,11509.0,30.226,30.2353,30.1609,30.1609,11509.0
2023-11-13 12:45:00,32.45,32.46,32.42,32.43,34976.0,30.1609,30.1702,30.1331,30.1423,34976.0
2023-11-13 12:50:00,32.43,32.43,32.39,32.41,23490.0,30.1423,30.1423,30.1052,30.1238,23490.0
2023-11-13 12:55:00,32.41,32.41,32.4,32.4,7527.0,30.1238,30.1238,30.1145,30.1145,7527.0
2023-11-13 13:00:00,32.4,32.4,32.36,32.36,12107.0,30.1145,30.1145,30.0773,30.0773,12107.0
2023-11-13 13:05:00,32.36,32.38,32.33,32.38,25204.0,30.0773,30.0959,30.0494,30.0959,25204.0
2023-11-13 13:10:00,32.38,32.38,32.34,32.37,21819.0,30.0959,30.0959,30.0587,30.0866,21819.0
2023-11-13 13:15:00,32.37,32.38,32.35,32.36,11264.0,30.0866,30.0959,30.068,30.0773,11264.0
2023-11-13 13:20:00,32.35,32.37,32.35,32.36,7925.0,30.068,30.0866,30.068,30.0773,7925.0
2023-11-13 13:25:00,32.36,32.36,32.32,32.32,10522.0,30.0773,30.0773,30.0401,30.0401,10522.0
2023-11-13 13:30:00,32.31,32.32,32.26,32.27,36410.0,30.0308,30.0401,29.9843,29.9936,36410.0
2023-11-13 13:35:00,32.27,32.31,32.26,32.3,20251.0,29.9936,30.0308,29.9843,30.0215,20251.0
2023-11-13 13:40:00,32.31,32.36,32.29,32.34,29803.0,30.0308,30.0773,30.0122,30.0587,29803.0
2023-11-13 13:45:00,32.36,32.37,32.34,32.36,10417.0,30.0773,30.0866,30.0587,30.0773,10417.0
2023-11-13 13:50:00,32.36,32.36,32.27,32.27,33769.0,30.0773,30.0773,29.9936,29.9936,33769.0
2023-11-13 13:55:00,32.27,32.27,32.23,32.25,12122.0,29.9936,29.9936,29.9565,29.975,12122.0
2023-11-13 14:00:00,32.26,32.27,32.24,32.26,15911.0,29.9843,29.9936,29.9657,29.9843,15911.0
2023-11-13 14:05:00,32.25,32.29,32.24,32.27,9855.0,29.975,30.0122,29.9657,29.9936,9855.0
2023-11-13 14:10:00,32.27,32.32,32.25,32.29,11445.0,29.9936,30.0401,29.975,30.0122,11445.0
2023-11-13 14:15:00,32.29,32.29,32.23,32.23,8123.0,30.0122,30.0122,29.9565,29.9565,8123.0
2023-11-13 14:20:00,32.24,32.24,32.21,32.22,11361.0,29.9657,29.9657,29.9379,29.9472,11361.0
2023-11-13 14:25:00,32.23,32.27,32.22,32.27,11269.0,29.9565,29.9936,29.9472,29.9936,11269.0
2023-11-13 14:30:00,32.27,32.28,32.25,32.27,12066.0,29.9936,30.0029,29.975,29.9936,12066.0
2023-11-13 14:35:00,32.27,32.32,32.27,32.3,14528.0,29.9936,30.0401,29.9936,30.0215,14528.0
2023-11-13 14:40:00,32.3,32.31,32.29,32.3,9550.0,30.0215,30.0308,30.0122,30.0215,9550.0
2023-11-13 14:45:00,32.3,32.32,32.29,32.3,17872.0,30.0215,30.0401,30.0122,30.0215,17872.0
2023-11-13 14:50:00,32.3,32.31,32.26,32.27,31160.0,30.0215,30.0308,29.9843,29.9936,31160.0
2023-11-13 14:55:00,32.26,32.28,32.25,32.26,14446.0,29.9843,30.0029,29.975,29.9843,14446.0
2023-11-13 15:00:00,32.26,32.31,32.25,32.3,26426.0,29.9843,30.0308,29.975,30.0215,26426.0
2023-11-13 15:05:00,32.29,32.3,32.26,32.27,27493.0,30.0122,30.0215,29.9843,29.9936,27493.0
2023-11-13 15:10:00,32.27,32.35,32.27,32.35,32638.0,29.9936,30.068,29.9936,30.068,32638.0
2023-11-13 15:15:00,32.34,32.4,32.31,32.39,23561.0,30.0587,30.1145,30.0308,30.1052,23561.0
2023-11-13 15:20:00,32.4,32.44,32.38,32.43,21181.0,30.1145,30.1516,30.0959,30.1423,21181.0
2023-11-13 15:25:00,32.43,32.45,32.39,32.4,55019.0,30.1423,30.1609,30.1052,30.1145,55019.0
2023-11-13 15:30:00,32.4,32.4,32.37,32.38,23548.0,30.1145,30.1145,30.0866,30.0959,23548.0
2023-11-13 15:35:00,32.38,32.39,32.3,32.3,33491.0,30.0959,30.1052,30.0215,30.0215,33491.0
2023-11-13 15:40:00,32.3,32.36,32.3,32.36,45191.0,30.0215,30.0773,30.0215,30.0773,45191.0
2023-11-13 15:45:00,32.35,32.46,32.35,32.45,67970.0,30.068,30.1702,30.068,30.1609,67970.0
2023-11-13 15:50:00,32.45,32.46,32.38,32.41,108301.0,30.1609,30.1702,30.0959,30.1238,108301.0
2023-11-13 15:55:00,32.41,32.44,32.37,32.43,304042.0,30.1238,30.1516,30.0866,30.1423,304042.0
2023-11-14 09:30:00,32.28,32.69,32.28,32.67,78224.0,30.4169,30.8032,30.4169,30.7844,78224.0
2023-11-14 09:35:00,32.68,32.71,32.5,32.63,66089.0,30.7938,30.8221,30.6242,30.7467,66089.0
2023-11-14 09:40:00,32.63,32.67,32.6,32.65,21596.0,30.7467,30.7844,30.7184,30.7655,21596.0
2023-11-14 09:45:00,32.66,32.83,32.66,32.8,36855.0,30.775,30.9352,30.775,30.9069,36855.0
2023-11-14 09:50:00,32.8,32.85,32.74,32.84,35330.0,30.9069,30.954,30.8504,30.9446,35330.0
2023-11-14 09:55:00,32.84,32.91,32.81,32.88,39624.0,30.9446,31.0105,30.9163,30.9823,39624.0
2023-11-14 10:00:00,32.89,32.93,32.85,32.9,28013.0,30.9917,31.0294,30.954,31.0011,28013.0
2023-11-14 10:05:00,32.89,32.92,32.81,32.91,21638.0,30.9917,31.02,30.9163,31.0105,21638.0
2023-11-14 10:10:00,32.91,32.96,32.89,32.95,18976.0,31.0105,31.0577,30.9917,31.0482,18976.0
2023-11-14 10:15:00,32.97,33.04,32.96,33.04,12956.0,31.0671,31.133,31.0577,31.133,12956.0
2023-11-14 10:20:00,33.04,33.11,33.02,33.11,19520.0,31.133,31.199,31.1142,31.199,19520.0
2023-11-14 10:25:00,33.11,33.22,33.1,33.2,21475.0,31.199,31.3026,31.1896,31.2838,21475.0
2023-11-14 10:30:00,33.2,33.21,33.14,33.19,34595.0,31.2838,31.2932,31.2273,31.2744,34595.0
2023-11-14 10:35:00,33.18,33.26,33.17,33.26,23928.0,31.265,31.3403,31.2555,31.3403,23928.0
2023-11-14 10:40:00,33.26,33.29,33.22,33.29,15704.0,31.3403,31.3686,31.3026,31.3686,15704.0
2023-11-14 10:45:00,33.29,33.4,33.28,33.37,31818.0,31.3686,31.4723,31.3592,31.444,31818.0
2023-11-14 10:50:00,33.38,33.39,33.34,33.39,16437.0,31.4534,31.4628,31.4157,31.4628,16437.0
2023-11-14 10:55:00,33.39,33.42,33.35,33.41,15265.0,31.4628,31.4911,31.4251,31.4817,15265.0
2023-11-14 11:00:00,33.42,33.44,33.37,33.39,14944.0,31.4911,31.5099,31.444,31.4628,14944.0
2023-11-14 11:05:00,33.39,33.4,33.34,33.37,16242.0,31.4628,31.4723,31.4157,31.444,16242.0
2023-11-14 11:10:00,33.37,33.47,33.36,33.47,15403.0,31.444,31.5382,31.4346,31.5382,15403.0
2023-11-14 11:15:00,33.46,33.5,33.43,33.45,30829.0,31.5288,31.5665,31.5005,31.5194,30829.0
2023-11-14 11:20:00,33.45,33.47,33.43,33.46,20244.0,31.5194,31.5382,31.5005,31.5288,20244.0
2023-11-14 11:25:00,33.45,33.5,33.44,33.45,15954.0,31.5194,31.5665,31.5099,31.5194,15954.0
2023-11-14 11:30:00,33.45,33.47,33.43,33.47,18970.0,31.5194,31.5382,31.5005,31.5382,18970.0
2023-11-14 11:35:00,33.47,33.48,33.37,33.39,20568.0,31.5382,31.5476,31.444,31.4628,20568.0
2023-11-14 11:40:00,33.38,33.4,33.37,33.4,22563.0,31.4534,31.4723,31.444,31.4723,22563.0
2023-11-14 11:45:00,33.4,33.44,33.38,33.4,24398.0,31.4723,31.5099,31.4534,31.4723,24398.0
2023-11-14 11:50:00,33.4,33.44,33.4,33.44,14347.0,31.4723,31.5099,31.4723,31.5099,14347.0
2023-11-14 11:55:00,33.44,33.44,33.4,33.41,11147.0,31.5099,31.5099,31.4723,31.4817,11147.0
2023-11-14 12:00:00,33.41,33.44,33.38,33.41,11464.0,31.4817,31.5099,31.4534,31.4817,11464.0
2023-11-14 12:05:00,33.42,33.42,33.33,33.33,20461.0,31.4911,31.4911,31.4063,31.4063,20461.0
2023-11-14 12:10:00,33.34,33.37,33.32,33.33,20615.0,31.4157,31.444,31.3969,31.4063,20615.0
2023-11-14 12:15:00,33.31,33.33,33.3,33.32,14101.0,31.3875,31.4063,31.378,31.3969,14101.0
2023-11-14 12:20:00,33.32,33.32,33.26,33.29,37748.0,31.3969,31.3969,31.3403,31.3686,37748.0
2023-11-14 12:25:00,33.3,33.35,33.29,33.33,7457.0,31.378,31.4251,31.3686,31.4063,7457.0
2023-11-14 12:30:00,33.33,33.36,33.32,33.33,14597.0,31.4063,31.4346,31.3969,31.4063,14597.0
2023-11-14 12:35:00,33.33,33.36,33.32,33.36,10606.0,31.4063,31.4346,31.3969,31.4346,10606.0
2023-11-14 12:40:00,33.35,33.35,33.29,33.32,11941.0,31.4251,31.4251,31.3686,31.3969,11941.0
2023-11-14 12:45:00,33.32,33.34,33.3,33.33,7173.0,31.3969,31.4157,31.378,31.4063,7173.0
2023-11-14 12:50:00,33.33,33.34,33.29,33.32,11333.0,31.4063,31.4157,31.3686,31.3969,11333.0
2023-11-14 12:55:00,33.32,33.34,33.29,33.3,12562.0,31.3969,31.4157,31.3686,31.378,12562.0
2023-11-14 13:00:00,33.3,33.32,33.28,33.32,13542.0,31.378,31.3969,31.3592,31.3969,13542.0
2023-11-14 13:05:00,33.31,33.33,33.3,33.32,6700.0,31.3875,31.4063,31.378,31.3969,6700.0
2023-11-14 13:10:00,33.31,33.31,33.26,33.26,23832.0,31.3875,31.3875,31.3403,31.3403,23832.0
2023-11-14 13:15:00,33.27,33.31,33.24,33.3,13661.0,31.3498,31.3875,31.3215,31.378,13661.0
2023-11-14 13:20:00,33.31,33.32,33.28,33.32,16125.0,31.3875,31.3969,31.3592,31.3969,16125.0
2023-11-14 13:25:00,33.32,33.35,33.3,33.35,11113.0,31.3969,31.4251,31.378,31.4251,11113.0
2023-11-14 13:30:00,33.34,33.4,33.34,33.38,20103.0,31.4157,31.4723,31.4157,31.4534,20103.0
2023-11-14 13:35:00,33.37,33.43,33.36,33.43,17092.0,31.444,31.5005,31.4346,31.5005,17092.0
2023-11-14 13:40:00,33.43,33.44,33.39,33.41,16130.0,31.5005,31.5099,31.4628,31.4817,16130.0
2023-11-14 13:45:00,33.41,33.42,33.39,33.41,15999.0,31.4817,31.4911,31.4628,31.4817,15999.0
2023-11-14 13:50:00,33.41,33.44,33.39,33.41,13626.0,31.4817,31.5099,31.4628,31.4817,13626.0
2023-11-14 13:55:00,33.41,33.45,33.4,33.41,19531.0,31.4817,31.5194,31.4723,31.4817,19531.0
2023-11-14 14:00:00,33.4,33.42,33.39,33.41,7792.0,31.4723,31.4911,31.4628,31.4817,7792.0
2023-11-14 14:05:00,33.41,33.42,33.36,33.38,13202.0,31.4817,31.4911,31.4346,31.4534,13202.0
2023-11-14 14:10:00,33.39,33.4,33.33,33.39,21059.0,31.4628,31.4723,31.4063,31.4628,21059.0
2023-11-14 14:15:00,33.39,33.39,33.35,33.36,10434.0,31.4628,31.4628,31.4251,31.4346,10434.0
2023-11-14 14:20:00,33.36,33.37,33.34,33.37,15020.0,31.4346,31.444,31.4157,31.444,15020.0
2023-11-14 14:25:00,33.37,33.4,33.36,33.39,17114.0,31.444,31.4723,31.4346,31.4628,17114.0
2023-11-14 14:30:00,33.39,33.42,33.37,33.39,27386.0,31.4628,31.4911,31.444,31.4628,27386.0
2023-11-14 14:35:00,33.39,33.4,33.38,33.4,15476.0,31.4628,31.4723,31.4534,31.4723,15476.0
2023-11-14 14:40:00,33.4,33.41,33.38,33.4,20456.0,31.4723,31.4817,31.4534,31.4723,20456.0
2023-11-14 14:45:00,33.4,33.43,33.37,33.39,26291.0,31.4723,31.5005,31.444,31.4628,26291.0
2023-11-14 14:50:00,33.39,33.41,33.38,33.41,18451.0,31.4628,31.4817,31.4534,31.4817,18451.0
2023-11-14 14:55:00,33.41,33.43,33.4,33.41,19303.0,31.4817,31.5005,31.4723,31.4817,19303.0
2023-11-14 15:00:00,33.41,33.44,33.39,33.43,20737.0,31.4817,31.5099,31.4628,31.5005,20737.0
2023-11-14 15:05:00,33.43,33.45,33.43,33.44,33979.0,31.5005,31.5194,31.5005,31.5099,33979.0
2023-11-14 15:10:00,33.43,33.46,33.42,33.45,26891.0,31.5005,31.5288,31.4911,31.5194,26891.0
2023-11-14 15:15:00,33.45,33.47,33.43,33.45,31526.0,31.5194,31.5382,31.5005,31.5194,31526.0
2023-11-14 15:20:00,33.45,33.53,33.44,33.49,43672.0,31.5194,31.5948,31.5099,31.5571,43672.0
2023-11-14 15:25:00,33.49,33.54,33.47,33.52,27483.0,31.5571,31.6042,31.5382,31.5853,27483.0
2023-11-14 15:30:00,33.52,33.58,33.51,33.52,51862.0,31.5853,31.6419,31.5759,31.5853,51862.0
2023-11-14 15:35:00,33.52,33.53,33.43,33.48,105333.0,31.5853,31.5948,31.5005,31.5476,105333.0
2023-11-14 15:40:00,33.48,33.49,33.44,33.45,61222.0,31.5476,31.5571,31.5099,31.5194,61222.0
2023-11-14 15:45:00,33.45,33.47,33.4,33.41,103538.0,31.5194,31.5382,31.4723,31.4817,103538.0
2023-11-14 15:50:00,33.41,33.49,33.4,33.48,91852.0,31.4817,31.5571,31.4723,31.5476,91852.0
2023-11-14 15:55:00,33.48,33.52,33.45,33.52,320958.0,31.5476,31.5853,31.5194,31.5853,320958.0
2023-11-15 09:30:00,33.59,33.73,33.59,33.73,26939.0,31.6513,31.7832,31.6513,31.7832,26939.0
2023-11-15 09:35:00,33.75,33.84,33.75,33.8,16134.0,31.8021,31.8869,31.8021,31.8492,16134.0
2023-11-15 09:40:00,33.81,33.82,33.75,33.78,8738.0,31.8586,31.868,31.8021,31.8303,8738.0
2023-11-15 09:45:00,33.78,33.87,33.76,33.86,18516.0,31.8303,31.9151,31.8115,31.9057,18516.0
2023-11-15 09:50:00,33.84,33.95,33.84,33.95,13683.0,31.8869,31.9905,31.8869,31.9905,13683.0
2023-11-15 09:55:00,33.94,33.97,33.91,33.97,10121.0,31.9811,32.0094,31.9528,32.0094,10121.0
2023-11-15 10:00:00,33.97,34.06,33.96,34.01,19921.0,32.0094,32.0942,31.9999,32.047,19921.0
2023-11-15 10:05:00,34.01,34.05,34.0,34.04,11729.0,32.047,32.0847,32.0376,32.0753,11729.0
2023-11-15 10:10:00,34.04,34.08,34.02,34.08,18583.0,32.0753,32.113,32.0565,32.113,18583.0
2023-11-15 10:15:00,34.08,34.13,34.04,34.11,21399.0,32.113,32.1601,32.0753,32.1413,21399.0
2023-11-15 10:20:00,34.11,34.11,34.02,34.02,8477.0,32.1413,32.1413,32.0565,32.0565,8477.0
2023-11-15 10:25:00,34.03,34.1,34.02,34.08,10772.0,32.0659,32.1319,32.0565,32.113,10772.0
2023-11-15 10:30:00,34.07,34.08,34.03,34.03,14205.0,32.1036,32.113,32.0659,32.0659,14205.0
2023-11-15 10:35:00,34.04,34.1,34.02,34.1,12415.0,32.0753,32.1319,32.0565,32.1319,12415.0
2023-11-15 10:40:00,34.09,34.13,34.07,34.1,29684.0,32.1224,32.1601,32.1036,32.1319,29684.0
2023-11-15 10:45:00,34.11,34.12,34.07,34.11,14363.0,32.1413,32.1507,32.1036,32.1413,14363.0
2023-11-15 10:50:00,34.11,34.13,34.1,34.13,10060.0,32.1413,32.1601,32.1319,32.1601,10060.0
2023-11-15 10:55:00,34.13,34.17,34.1,34.12,18095.0,32.1601,32.1978,32.1319,32.1507,18095.0
2023-11-15 11:00:00,34.11,34.17,34.1,34.15,11149.0,32.1413,32.1978,32.1319,32.179,11149.0
2023-11-15 11:05:00,34.15,34.16,34.12,34.15,13530.0,32.179,32.1884,32.1507,32.179,13530.0
2023-11-15 11:10:00,34.16,34.17,34.08,34.09,12927.0,32.1884,32.1978,32.113,32.1224,12927.0
2023-11-15 11:15:00,34.08,34.09,34.04,34.08,12176.0,32.113,32.1224,32.0753,32.113,12176.0
2023-11-15 11:20:00,34.08,34.08,34.05,34.05,10089.0,32.113,32.113,32.0847,32.0847,10089.0
2023-11-15 11:25:00,34.05,34.06,34.01,34.05,12177.0,32.0847,32.0942,32.047,32.0847,12177.0
2023-11-15 11:30:00,34.04,34.04,33.96,33.97,9171.0,32.0753,32.0753,31.9999,32.0094,9171.0
2023-11-15 11:35:00,33.95,33.96,33.91,33.96,15368.0,31.9905,31.9999,31.9528,31.9999,15368.0
2023-11-15 11:40:00,33.95,33.97,33.93,33.94,7037.0,31.9905,32.0094,31.9717,31.9811,7037.0
2023-11-15 11:45:00,33.94,33.99,33.94,33.98,9816.0,31.9811,32.0282,31.9811,32.0188,9816.0
2023-11-15 11:50:00,33.97,34.01,33.95,34.0,11141.0,32.0094,32.047,31.9905,32.0376,11141.0
2023-11-15 11:55:00,34.0,34.01,33.99,33.99,6634.0,32.0376,32.047,32.0282,32.0282,6634.0
2023-11-15 12:00:00,34.0,34.05,34.0,34.05,11417.0,32.0376,32.0847,32.0376,32.0847,11417.0
2023-11-15 12:05:00,34.05,34.05,34.0,34.03,15560.0,32.0847,32.0847,32.0376,32.0659,15560.0
2023-11-15 12:10:00,34.03,34.05,34.0,34.05,9350.0,32.0659,32.0847,32.0376,32.0847,9350.0
2023-11-15 12:15:00,34.05,34.07,34.03,34.07,13118.0,32.0847,32.1036,32.0659,32.1036,13118.0
2023-11-15 12:20:00,34.08,34.08,34.02,34.04,10117.0,32.113,32.113,32.0565,32.0753,10117.0
2023-11-15 12:25:00,34.04,34.07,34.03,34.07,6588.0,32.0753,32.1036,32.0659,32.1036,6588.0
2023-11-15 12:30:00,34.06,34.07,34.03,34.06,9387.0,32.0942,32.1036,32.0659,32.0942,9387.0
2023-11-15 12:35:00,34.07,34.09,34.06,34.08,7161.0,32.1036,32.1224,32.0942,32.113,7161.0
2023-11-15 12:40:00,34.08,34.09,34.04,34.05,8514.0,32.113,32.1224,32.0753,32.0847,8514.0
2023-11-15 12:45:00,34.05,34.07,34.04,34.06,5192.0,32.0847,32.1036,32.0753,32.0942,5192.0
2023-11-15 12:50:00,34.07,34.07,34.03,34.04,7354.0,32.1036,32.1036,32.0659,32.0753,7354.0
2023-11-15 12:55:00,34.03,34.04,34.01,34.02,7985.0,32.0659,32.0753,32.047,32.0565,7985.0
2023-11-15 13:00:00,34.02,34.03,34.01,34.02,9564.0,32.0565,32.0659,32.047,32.0565,9564.0
2023-11-15 13:05:00,34.02,34.02,33.96,33.97,11309.0,32.0565,32.0565,31.9999,32.0094,11309.0
2023-11-15 13:10:00,33.96,33.96,33.92,33.93,11593.0,31.9999,31.9999,31.9622,31.9717,11593.0
2023-11-15 13:15:00,33.94,33.98,33.93,33.98,5207.0,31.9811,32.0188,31.9717,32.0188,5207.0
2023-11-15 13:20:00,33.98,34.0,33.98,34.0,11665.0,32.0188,32.0376,32.0188,32.0376,11665.0
2023-11-15 13:25:00,33.99,34.0,33.98,34.0,11690.0,32.0282,32.0376,32.0188,32.0376,11690.0
2023-11-15 13:30:00,34.0,34.04,33.99,34.04,6434.0,32.0376,32.0753,32.0282,32.0753,6434.0
2023-11-15 13:35:00,34.03,34.04,34.03,34.04,2717.0,32.0659,32.0753,32.0659,32.0753,2717.0
2023-11-15 13:40:00,34.04,34.09,34.03,34.09,17999.0,32.0753,32.1224,32.0659,32.1224,17999.0
2023-11-15 13:45:00,34.09,34.1,34.08,34.09,5157.0,32.1224,32.1319,32.113,32.1224,5157.0
2023-11-15 13:50:00,34.09,34.15,34.09,34.14,12208.0,32.1224,32.179,32.1224,32.1695,12208.0
2023-11-15 13:55:00,34.14,34.15,34.11,34.14,10741.0,32.1695,32.179,32.1413,32.1695,10741.0
2023-11-15 14:00:00,34.15,34.22,34.14,34.21,19581.0,32.179,32.2449,32.1695,32.2355,19581.0
2023-11-15 14:05:00,34.22,34.22,34.2,34.2,5173.0,32.2449,32.2449,32.2261,32.2261,5173.0
2023-11-15 14:10:00,34.2,34.21,34.16,34.16,9057.0,32.2261,32.2355,32.1884,32.1884,9057.0
2023-11-15 14:15:00,34.16,34.16,34.09,34.09,5090.0,32.1884,32.1884,32.1224,32.1224,5090.0
2023-11-15 14:20:00,34.09,34.1,34.03,34.08,19751.0,32.1224,32.1319,32.0659,32.113,19751.0
2023-11-15 14:25:00,34.08,34.11,34.08,34.09,10180.0,32.113,32.1413,32.113,32.1224,10180.0
2023-11-15 14:30:00,34.09,34.12,34.07,34.12,20181.0,32.1224,32.1507,32.1036,32.1507,20181.0
2023-11-15 14:35:00,34.12,34.13,34.09,34.09,9229.0,32.1507,32.1601,32.1224,32.1224,9229.0
2023-11-15 14:40:00,34.09,34.11,34.06,34.07,14468.0,32.1224,32.1413,32.0942,32.1036,14468.0
2023-11-15 14:45:00,34.07,34.08,34.06,34.07,6338.0,32.1036,32.113,32.0942,32.1036,6338.0
2023-11-15 14:50:00,34.07,34.08,34.04,34.07,8121.0,32.1036,32.113,32.0753,32.1036,8121.0
2023-11-15 14:55:00,34.07,34.08,34.06,34.08,7764.0,32.1036,32.113,32.0942,32.113,7764.0
2023-11-15 15:00:00,34.07,34.12,34.07,34.1,15872.0,32.1036,32.1507,32.1036,32.1319,15872.0
2023-11-15 15:05:00,34.09,34.11,34.08,34.09,9799.0,32.1224,32.1413,32.113,32.1224,9799.0
2023-11-15 15:10:00,34.09,34.1,34.07,34.1,15274.0,32.1224,32.1319,32.1036,32.1319,15274.0
2023-11-15 15:15:00,34.11,34.14,34.1,34.14,9137.0,32.1413,32.1695,32.1319,32.1695,9137.0
2023-11-15 15:20:00,34.14,34.14,34.1,34.12,31227.0,32.1695,32.1695,32.1319,32.1507,31227.0
2023-11-15 15:25:00,34.11,34.17,34.1,34.16,25234.0,32.1413,32.1978,32.1319,32.1884,25234.0
2023-11-15 15:30:00,34.16,34.19,34.16,34.19,14019.0,32.1884,32.2167,32.1884,32.2167,14019.0
2023-11-15 15:35:00,34.18,34.19,34.11,34.11,68402.0,32.2072,32.2167,32.1413,32.1413,68402.0
2023-11-15 15:40:00,34.12,34.12,34.06,34.07,33676.0,32.1507,32.1507,32.0942,32.1036,33676.0
2023-11-15 15:45:00,34.07,34.07,34.0,34.01,47441.0,32.1036,32.1036,32.0376,32.047,47441.0
2023-11-15 15:50:00,34.0,34.04,33.97,34.03,91125.0,32.0376,32.0753,32.0094,32.0659,91125.0
2023-11-15 15:55:00,34.04,34.1,34.03,34.07,209072.0,32.0753,32.1319,32.0659,32.1036,209072.0
2023-11-16 09:30:00,34.02,34.07,33.92,34.02,42972.0,32.0565,32.1036,31.9622,32.0565,42972.0
2023-11-16 09:35:00,34.01,34.02,33.89,33.96,14229.0,32.047,32.0565,31.934,31.9999,14229.0
2023-11-16 09:40:00,33.95,33.95,33.78,33.78,13573.0,31.9905,31.9905,31.8303,31.8303,13573.0
2023-11-16 09:45:00,33.79,33.84,33.71,33.72,21202.0,31.8397,31.8869,31.7644,31.7738,21202.0
2023-11-16 09:50:00,33.72,33.73,33.62,33.64,22873.0,31.7738,31.7832,31.6796,31.6984,22873.0
2023-11-16 09:55:00,33.63,33.66,33.57,33.62,27525.0,31.689,31.7173,31.6324,31.6796,27525.0
2023-11-16 10:00:00,33.6,33.61,33.52,33.52,15867.0,31.6607,31.6701,31.5853,31.5853,15867.0
2023-11-16 10:05:00,33.52,33.59,33.45,33.47,23582.0,31.5853,31.6513,31.5194,31.5382,23582.0
2023-11-16 10:10:00,33.45,33.49,33.42,33.45,12883.0,31.5194,31.5571,31.4911,31.5194,12883.0
2023-11-16 10:15:00,33.46,33.49,33.43,33.45,18370.0,31.5288,31.5571,31.5005,31.5194,18370.0
2023-11-16 10:20:00,33.44,33.48,33.41,33.47,15827.0,31.5099,31.5476,31.4817,31.5382,15827.0
2023-11-16 10:25:00,33.47,33.5,33.46,33.5,10170.0,31.5382,31.5665,31.5288,31.5665,10170.0
2023-11-16 10:30:00,33.5,33.58,33.48,33.5,18638.0,31.5665,31.6419,31.5476,31.5665,18638.0
2023-11-16 10:35:00,33.5,33.51,33.44,33.49,12583.0,31.5665,31.5759,31.5099,31.5571,12583.0
2023-11-16 10:40:00,33.49,33.5,33.42,33.43,17818.0,31.5571,31.5665,31.4911,31.5005,17818.0
2023-11-16 10:45:00,33.42,33.46,33.41,33.43,19092.0,31.4911,31.5288,31.4817,31.5005,19092.0
2023-11-16 10:50:00,33.43,33.47,33.4,33.42,15908.0,31.5005,31.5382,31.4723,31.4911,15908.0
2023-11-16 10:55:00,33.41,33.43,33.35,33.37,14551.0,31.4817,31.5005,31.4251,31.444,14551.0
2023-11-16 11:00:00,33.36,33.37,33.31,33.33,11863.0,31.4346,31.444,31.3875,31.4063,11863.0
2023-11-16 11:05:00,33.33,33.35,33.28,33.29,24255.0,31.4063,31.4251,31.3592,31.3686,24255.0
2023-11-16 11:10:00,33.28,33.29,33.22,33.29,24601.0,31.3592,31.3686,31.3026,31.3686,24601.0
2023-11-16 11:15:00,33.29,33.29,33.13,33.14,23292.0,31.3686,31.3686,31.2178,31.2273,23292.0
2023-11-16 11:20:00,33.14,33.2,33.12,33.2,12453.0,31.2273,31.2838,31.2084,31.2838,12453.0
2023-11-16 11:25:00,33.2,33.26,33.19,33.21,17258.0,31.2838,31.3403,31.2744,31.2932,17258.0
2023-11-16 11:30:00,33.2,33.3,33.18,33.29,15725.0,31.2838,31.378,31.265,31.3686,15725.0
2023-11-16 11:35:00,33.29,33.29,33.23,33.26,14590.0,31.3686,31.3686,31.3121,31.3403,14590.0
2023-11-16 11:40:00,33.26,33.27,33.22,33.23,12106.0,31.3403,31.3498,31.3026,31.3121,12106.0
2023-11-16 11:45:00,33.23,33.25,33.21,33.22,9731.0,31.3121,31.3309,31.2932,31.3026,9731.0
2023-11-16 11:50:00,33.21,33.23,33.15,33.16,11054.0,31.2932,31.3121,31.2367,31.2461,11054.0
2023-11-16 11:55:00,33.16,33.2,33.15,33.17,10047.0,31.2461,31.2838,31.2367,31.2555,10047.0
2023-11-16 12:00:00,33.18,33.18,33.1,33.12,12337.0,31.265,31.265,31.1896,31.2084,12337.0
2023-11-16 12:05:00,33.13,33.17,33.13,33.15,20295.0,31.2178,31.2555,31.2178,31.2367,20295.0
2023-11-16 12:10:00,33.15,33.17,33.14,33.15,14306.0,31.2367,31.2555,31.2273,31.2367,14306.0
2023-11-16 12:15:00,33.15,33.19,33.13,33.16,10791.0,31.2367,31.2744,31.2178,31.2461,10791.0
2023-11-16 12:20:00,33.16,33.22,33.16,33.16,13627.0,31.2461,31.3026,31.2461,31.2461,13627.0
2023-11-16 12:25:00,33.16,33.17,33.13,33.15,9303.0,31.2461,31.2555,31.2178,31.2367,9303.0
2023-11-16 12:30:00,33.15,33.15,33.12,33.14,10154.0,31.2367,31.2367,31.2084,31.2273,10154.0
2023-11-16 12:35:00,33.14,33.19,33.13,33.19,9272.0,31.2273,31.2744,31.2178,31.2744,9272.0
2023-11-16 12:40:00,33.19,33.25,33.18,33.21,9962.0,31.2744,31.3309,31.265,31.2932,9962.0
2023-11-16 12:45:00,33.22,33.22,33.2,33.21,4241.0,31.3026,31.3026,31.2838,31.2932,4241.0
2023-11-16 12:50:00,33.21,33.22,33.19,33.22,14075.0,31.2932,31.3026,31.2744,31.3026,14075.0
2023-11-16 12:55:00,33.22,33.22,33.2,33.2,8553.0,31.3026,31.3026,31.2838,31.2838,8553.0
2023-11-16 13:00:00,33.2,33.23,33.19,33.2,9854.0,31.2838,31.3121,31.2744,31.2838,9854.0
2023-11-16 13:05:00,33.2,33.2,33.16,33.16,9779.0,31.2838,31.2838,31.2461,31.2461,9779.0
2023-11-16 13:10:00,33.16,33.2,33.15,33.19,14203.0,31.2461,31.2838,31.2367,31.2744,14203.0
2023-11-16 13:15:00,33.19,33.24,33.19,33.24,36666.0,31.2744,31.3215,31.2744,31.3215,36666.0
2023-11-16 13:20:00,33.23,33.35,33.23,33.35,19655.0,31.3121,31.4251,31.3121,31.4251,19655.0
2023-11-16 13:25:00,33.36,33.39,33.34,33.35,15770.0,31.4346,31.4628,31.4157,31.4251,15770.0
2023-11-16 13:30:00,33.35,33.36,33.3,33.32,9034.0,31.4251,31.4346,31.378,31.3969,9034.0
2023-11-16 13:35:00,33.33,33.37,33.32,33.34,4246.0,31.4063,31.444,31.3969,31.4157,4246.0
2023-11-16 13:40:00,33.34,33.42,33.33,33.41,15587.0,31.4157,31.4911,31.4063,31.4817,15587.0
2023-11-16 13:45:00,33.41,33.44,33.4,33.4,16957.0,31.4817,31.5099,31.4723,31.4723,16957.0
2023-11-16 13:50:00,33.4,33.42,33.4,33.4,5957.0,31.4723,31.4911,31.4723,31.4723,5957.0
2023-11-16 13:55:00,33.41,33.48,33.39,33.48,24289.0,31.4817,31.5476,31.4628,31.5476,24289.0
2023-11-16 14:00:00,33.48,33.53,33.48,33.52,12767.0,31.5476,31.5948,31.5476,31.5853,12767.0
2023-11-16 14:05:00,33.51,33.54,33.47,33.48,6311.0,31.5759,31.6042,31.5382,31.5476,6311.0
2023-11-16 14:10:00,33.48,33.48,33.44,33.45,6506.0,31.5476,31.5476,31.5099,31.5194,6506.0
2023-11-16 14:15:00,33.44,33.46,33.43,33.46,14750.0,31.5099,31.5288,31.5005,31.5288,14750.0
2023-11-16 14:20:00,33.46,33.46,33.43,33.44,7931.0,31.5288,31.5288,31.5005,31.5099,7931.0
2023-11-16 14:25:00,33.44,33.44,33.41,33.43,9412.0,31.5099,31.5099,31.4817,31.5005,9412.0
2023-11-16 14:30:00,33.43,33.49,33.42,33.48,14047.0,31.5005,31.5571,31.4911,31.5476,14047.0
2023-11-16 14:35:00,33.48,33.51,33.47,33.48,8889.0,31.5476,31.5759,31.5382,31.5476,8889.0
2023-11-16 14:40:00,33.48,33.51,33.48,33.5,11952.0,31.5476,31.5759,31.5476,31.5665,11952.0
2023-11-16 14:45:00,33.5,33.52,33.49,33.51,13823.0,31.5665,31.5853,31.5571,31.5759,13823.0
2023-11-16 14:50:00,33.52,33.54,33.47,33.47,9493.0,31.5853,31.6042,31.5382,31.5382,9493.0
2023-11-16 14:55:00,33.48,33.54,33.47,33.53,16808.0,31.5476,31.6042,31.5382,31.5948,16808.0
2023-11-16 15:00:00,33.53,33.54,33.46,33.47,14950.0,31.5948,31.6042,31.5288,31.5382,14950.0
2023-11-16 15:05:00,33.47,33.52,33.46,33.51,14699.0,31.5382,31.5853,31.5288,31.5759,14699.0
2023-11-16 15:10:00,33.51,33.52,33.5,33.52,9390.0,31.5759,31.5853,31.5665,31.5853,9390.0
2023-11-16 15:15:00,33.52,33.54,33.5,33.54,8590.0,31.5853,31.6042,31.5665,31.6042,8590.0
2023-11-16 15:20:00,33.53,33.55,33.47,33.51,18103.0,31.5948,31.6136,31.5382,31.5759,18103.0
2023-11-16 15:25:00,33.51,33.51,33.48,33.48,18682.0,31.5759,31.5759,31.5476,31.5476,18682.0
2023-11-16 15:30:00,33.48,33.53,33.47,33.52,26142.0,31.5476,31.5948,31.5382,31.5853,26142.0
2023-11-16 15:35:00,33.52,33.56,33.5,33.55,39710.0,31.5853,31.623,31.5665,31.6136,39710.0
2023-11-16 15:40:00,33.55,33.56,33.51,33.56,31622.0,31.6136,31.623,31.5759,31.623,31622.0
2023-11-16 15:45:00,33.55,33.6,33.54,33.6,61027.0,31.6136,31.6607,31.6042,31.6607,61027.0
2023-11-16 15:50:00,33.59,33.63,33.57,33.62,109969.0,31.6513,31.689,31.6324,31.6796,109969.0
2023-11-16 15:55:00,33.61,33.64,33.6,33.61,203108.0,31.6701,31.6984,31.6607,31.6701,203108.0
2023-11-17 09:30:00,33.86,33.9,33.74,33.78,84115.0,31.9057,31.9434,31.7926,31.8303,84115.0
2023-11-17 09:35:00,33.79,33.82,33.6,33.65,7831.0,31.8397,31.868,31.6607,31.7078,7831.0
2023-11-17 09:40:00,33.66,33.67,33.57,33.61,18921.0,31.7173,31.7267,31.6324,31.6701,18921.0
2023-11-17 09:45:00,33.62,33.66,33.57,33.64,22454.0,31.6796,31.7173,31.6324,31.6984,22454.0
2023-11-17 09:50:00,33.62,33.63,33.51,33.56,8922.0,31.6796,31.689,31.5759,31.623,8922.0
2023-11-17 09:55:00,33.56,33.59,33.55,33.57,7370.0,31.623,31.6513,31.6136,31.6324,7370.0
2023-11-17 10:00:00,33.58,33.64,33.55,33.63,13208.0,31.6419,31.6984,31.6136,31.689,13208.0
2023-11-17 10:05:00,33.62,33.66,33.58,33.6,17778.0,31.6796,31.7173,31.6419,31.6607,17778.0
2023-11-17 10:10:00,33.61,33.61,33.55,33.57,6590.0,31.6701,31.6701,31.6136,31.6324,6590.0
2023-11-17 10:15:00,33.57,33.58,33.54,33.57,15782.0,31.6324,31.6419,31.6042,31.6324,15782.0
2023-11-17 10:20:00,33.57,33.61,33.55,33.57,10700.0,31.6324,31.6701,31.6136,31.6324,10700.0
2023-11-17 10:25:00,33.57,33.58,33.55,33.57,25257.0,31.6324,31.6419,31.6136,31.6324,25257.0
2023-11-17 10:30:00,33.57,33.57,33.5,33.52,32418.0,31.6324,31.6324,31.5665,31.5853,32418.0
2023-11-17 10:35:00,33.52,33.54,33.46,33.48,32882.0,31.5853,31.6042,31.5288,31.5476,32882.0
2023-11-17 10:40:00,33.48,33.51,33.42,33.5,16530.0,31.5476,31.5759,31.4911,31.5665,16530.0
2023-11-17 10:45:00,33.5,33.58,33.47,33.56,32492.0,31.5665,31.6419,31.5382,31.623,32492.0
2023-11-17 10:50:00,33.55,33.57,33.52,33.55,10912.0,31.6136,31.6324,31.5853,31.6136,10912.0
2023-11-17 10:55:00,33.54,33.56,33.4,33.41,59697.0,31.6042,31.623,31.4723,31.4817,59697.0
2023-11-17 11:00:00,33.42,33.43,33.34,33.36,17142.0,31.4911,31.5005,31.4157,31.4346,17142.0
2023-11-17 11:05:00,33.36,33.42,33.34,33.4,32402.0,31.4346,31.4911,31.4157,31.4723,32402.0
2023-11-17 11:10:00,33.4,33.42,33.39,33.4,9138.0,31.4723,31.4911,31.4628,31.4723,9138.0
2023-11-17 11:15:00,33.39,33.43,33.39,33.4,16157.0,31.4628,31.5005,31.4628,31.4723,16157.0
2023-11-17 11:20:00,33.4,33.48,33.39,33.47,21407.0,31.4723,31.5476,31.4628,31.5382,21407.0
2023-11-17 11:25:00,33.47,33.49,33.41,33.42,22396.0,31.5382,31.5571,31.4817,31.4911,22396.0
2023-11-17 11:30:00,33.41,33.42,33.36,33.37,10275.0,31.4817,31.4911,31.4346,31.444,10275.0
2023-11-17 11:35:00,33.37,33.46,33.36,33.45,17963.0,31.444,31.5288,31.4346,31.5194,17963.0
2023-11-17 11:40:00,33.45,33.45,33.39,33.43,8885.0,31.5194,31.5194,31.4628,31.5005,8885.0
2023-11-17 11:45:00,33.41,33.42,33.38,33.39,6746.0,31.4817,31.4911,31.4534,31.4628,6746.0
2023-11-17 11:50:00,33.39,33.42,33.37,33.4,12645.0,31.4628,31.4911,31.444,31.4723,12645.0
2023-11-17 11:55:00,33.39,33.41,33.38,33.4,7651.0,31.4628,31.4817,31.4534,31.4723,7651.0
2023-11-17 12:00:00,33.4,33.42,33.39,33.41,4009.0,31.4723,31.4911,31.4628,31.4817,4009.0
2023-11-17 12:05:00,33.4,33.41,33.37,33.38,8930.0,31.4723,31.4817,31.444,31.4534,8930.0
2023-11-17 12:10:00,33.38,33.41,33.37,33.39,13263.0,31.4534,31.4817,31.444,31.4628,13263.0
2023-11-17 12:15:00,33.39,33.41,33.37,33.39,6048.0,31.4628,31.4817,31.444,31.4628,6048.0
2023-11-17 12:20:00,33.38,33.39,33.37,33.38,9935.0,31.4534,31.4628,31.444,31.4534,9935.0
2023-11-17 12:25:00,33.38,33.38,33.33,33.33,10540.0,31.4534,31.4534,31.4063,31.4063,10540.0
2023-11-17 12:30:00,33.33,33.35,33.32,33.34,20175.0,31.4063,31.4251,31.3969,31.4157,20175.0
2023-11-17 12:35:00,33.33,33.35,33.33,33.34,14425.0,31.4063,31.4251,31.4063,31.4157,14425.0
2023-11-17 12:40:00,33.34,33.35,33.33,33.34,18439.0,31.4157,31.4251,31.4063,31.4157,18439.0
2023-11-17 12:45:00,33.33,33.33,33.31,33.32,5887.0,31.4063,31.4063,31.3875,31.3969,5887.0
2023-11-17 12:50:00,33.32,33.32,33.29,33.3,21045.0,31.3969,31.3969,31.3686,31.378,21045.0
2023-11-17 12:55:00,33.3,33.31,33.27,33.3,22300.0,31.378,31.3875,31.3498,31.378,22300.0
2023-11-17 13:00:00,33.3,33.3,33.23,33.23,11030.0,31.378,31.378,31.3121,31.3121,11030.0
2023-11-17 13:05:00,33.23,33.26,33.23,33.26,14320.0,31.3121,31.3403,31.3121,31.3403,14320.0
2023-11-17 13:10:00,33.26,33.3,33.25,33.29,16471.0,31.3403,31.378,31.3309,31.3686,16471.0
2023-11-17 13:15:00,33.28,33.31,33.27,33.27,14775.0,31.3592,31.3875,31.3498,31.3498,14775.0
2023-11-17 13:20:00,33.27,33.29,33.26,33.29,6261.0,31.3498,31.3686,31.3403,31.3686,6261.0
2023-11-17 13:25:00,33.28,33.29,33.24,33.26,21540.0,31.3592,31.3686,31.3215,31.3403,21540.0
2023-11-17 13:30:00,33.27,33.3,33.26,33.28,13851.0,31.3498,31.378,31.3403,31.3592,13851.0
2023-11-17 13:35:00,33.29,33.29,33.26,33.27,11074.0,31.3686,31.3686,31.3403,31.3498,11074.0
2023-11-17 13:40:00,33.27,33.29,33.26,33.26,20572.0,31.3498,31.3686,31.3403,31.3403,20572.0
2023-11-17 13:45:00,33.26,33.28,33.26,33.27,17660.0,31.3403,31.3592,31.3403,31.3498,17660.0
2023-11-17 13:50:00,33.26,33.28,33.25,33.26,17964.0,31.3403,31.3592,31.3309,31.3403,17964.0
2023-11-17 13:55:00,33.26,33.31,33.25,33.29,37063.0,31.3403,31.3875,31.3309,31.3686,37063.0
2023-11-17 14:00:00,33.29,33.3,33.27,33.27,7219.0,31.3686,31.378,31.3498,31.3498,7219.0
2023-11-17 14:05:00,33.27,33.28,33.26,33.27,20536.0,31.3498,31.3592,31.3403,31.3498,20536.0
2023-11-17 14:10:00,33.27,33.29,33.25,33.26,5995.0,31.3498,31.3686,31.3309,31.3403,5995.0
2023-11-17 14:15:00,33.27,33.28,33.25,33.26,15836.0,31.3498,31.3592,31.3309,31.3403,15836.0
2023-11-17 14:20:00,33.26,33.29,33.25,33.29,13067.0,31.3403,31.3686,31.3309,31.3686,13067.0
2023-11-17 14:25:00,33.28,33.28,33.24,33.26,9044.0,31.3592,31.3592,31.3215,31.3403,9044.0
2023-11-17 14:30:00,33.27,33.27,33.26,33.27,2700.0,31.3498,31.3498,31.3403,31.3498,2700.0
2023-11-17 14:35:00,33.27,33.31,33.26,33.27,14732.0,31.3498,31.3875,31.3403,31.3498,14732.0
2023-11-17 14:40:00,33.28,33.3,33.27,33.3,7049.0,31.3592,31.378,31.3498,31.378,7049.0
2023-11-17 14:45:00,33.3,33.31,33.29,33.3,6104.0,31.378,31.3875,31.3686,31.378,6104.0
2023-11-17 14:50:00,33.3,33.31,33.28,33.28,5753.0,31.378,31.3875,31.3592,31.3592,5753.0
2023-11-17 14:55:00,33.29,33.29,33.25,33.27,23131.0,31.3686,31.3686,31.3309,31.3498,23131.0
2023-11-17 15:00:00,33.27,33.28,33.25,33.26,21161.0,31.3498,31.3592,31.3309,31.3403,21161.0
2023-11-17 15:05:00,33.26,33.27,33.24,33.26,9304.0,31.3403,31.3498,31.3215,31.3403,9304.0
2023-11-17 15:10:00,33.27,33.31,33.26,33.3,21518.0,31.3498,31.3875,31.3403,31.378,21518.0
2023-11-17 15:15:00,33.3,33.38,33.29,33.38,10007.0,31.378,31.4534,31.3686,31.4534,10007.0
2023-11-17 15:20:00,33.37,33.38,33.34,33.34,12883.0,31.444,31.4534,31.4157,31.4157,12883.0
2023-11-17 15:25:00,33.34,33.39,33.34,33.38,16025.0,31.4157,31.4628,31.4157,31.4534,16025.0
2023-11-17 15:30:00,33.38,33.41,33.34,33.37,15930.0,31.4534,31.4817,31.4157,31.444,15930.0
2023-11-17 15:35:00,33.37,33.39,33.32,33.33,13520.0,31.444,31.4628,31.3969,31.4063,13520.0
2023-11-17 15:40:00,33.33,33.37,33.32,33.36,18363.0,31.4063,31.444,31.3969,31.4346,18363.0
2023-11-17 15:45:00,33.37,33.42,33.36,33.41,33723.0,31.444,31.4911,31.4346,31.4817,33723.0
2023-11-17 15:50:00,33.41,33.44,33.38,33.4,51122.0,31.4817,31.5099,31.4534,31.4723,51122.0
2023-11-17 15:55:00,33.39,33.41,33.37,33.39,142059.0,31.4628,31.4817,31.444,31.4628,142059.0
2023-11-20 09:30:00,33.17,33.22,31.91,32.03,318199.0,31.2555,31.3026,30.0683,30.1813,318199.0
2023-11-20 09:35:00,32.03,32.06,31.76,31.97,102252.0,30.1813,30.2096,29.9269,30.1248,102252.0
2023-11-20 09:40:00,31.98,32.14,31.93,32.06,75879.0,30.1342,30.285,30.0871,30.2096,75879.0
2023-11-20 09:45:00,32.06,32.09,31.9,32.07,137221.0,30.2096,30.2379,30.0588,30.219,137221.0
2023-11-20 09:50:00,32.07,32.09,31.96,31.97,88799.0,30.219,30.2379,30.1154,30.1248,88799.0
2023-11-20 09:55:00,31.99,32.16,31.92,32.12,102858.0,30.1436,30.3038,30.0777,30.2661,102858.0
2023-11-20 10:00:00,32.11,32.12,32.02,32.09,41749.0,30.2567,30.2661,30.1719,30.2379,41749.0
2023-11-20 10:05:00,32.09,32.11,32.0,32.02,46090.0,30.2379,30.2567,30.1531,30.1719,46090.0
2023-11-20 10:10:00,32.01,32.14,31.95,32.09,70526.0,30.1625,30.285,30.1059,30.2379,70526.0
2023-11-20 10:15:00,32.09,32.21,32.05,32.2,47945.0,30.2379,30.3509,30.2002,30.3415,47945.0
2023-11-20 10:20:00,32.2,32.2,32.13,32.16,31482.0,30.3415,30.3415,30.2756,30.3038,31482.0
2023-11-20 10:25:00,32.16,32.29,32.15,32.25,43971.0,30.3038,30.4263,30.2944,30.3886,43971.0
2023-11-20 10:30:00,32.26,32.33,32.22,32.27,61987.0,30.3981,30.464,30.3604,30.4075,61987.0
2023-11-20 10:35:00,32.27,32.28,32.13,32.15,37246.0,30.4075,30.4169,30.2756,30.2944,37246.0
2023-11-20 10:40:00,32.15,32.15,32.07,32.1,32056.0,30.2944,30.2944,30.219,30.2473,32056.0
2023-11-20 10:45:00,32.1,32.18,32.09,32.17,30107.0,30.2473,30.3227,30.2379,30.3132,30107.0
2023-11-20 10:50:00,32.17,32.2,32.1,32.15,25312.0,30.3132,30.3415,30.2473,30.2944,25312.0
2023-11-20 10:55:00,32.14,32.14,32.05,32.08,32812.0,30.285,30.285,30.2002,30.2284,32812.0
2023-11-20 11:00:00,32.09,32.17,32.06,32.14,59519.0,30.2379,30.3132,30.2096,30.285,59519.0
2023-11-20 11:05:00,32.14,32.19,32.13,32.16,14910.0,30.285,30.3321,30.2756,30.3038,14910.0
2023-11-20 11:10:00,32.16,32.19,32.15,32.18,16881.0,30.3038,30.3321,30.2944,30.3227,16881.0
2023-11-20 11:15:00,32.17,32.19,32.15,32.16,12348.0,30.3132,30.3321,30.2944,30.3038,12348.0
2023-11-20 11:20:00,32.16,32.16,32.1,32.13,27664.0,30.3038,30.3038,30.2473,30.2756,27664.0
2023-11-20 11:25:00,32.14,32.16,32.1,32.12,25785.0,30.285,30.3038,30.2473,30.2661,25785.0
2023-11-20 11:30:00,32.12,32.28,32.11,32.27,46211.0,30.2661,30.4169,30.2567,30.4075,46211.0
2023-11-20 11:35:00,32.27,32.42,32.23,32.4,178130.0,30.4075,30.5488,30.3698,30.53,178130.0
2023-11-20 11:40:00,32.41,32.53,32.38,32.43,65530.0,30.5394,30.6525,30.5111,30.5582,65530.0
2023-11-20 11:45:00,32.41,32.53,32.41,32.5,40425.0,30.5394,30.6525,30.5394,30.6242,40425.0
2023-11-20 11:50:00,32.5,32.5,32.43,32.47,28040.0,30.6242,30.6242,30.5582,30.5959,28040.0
2023-11-20 11:55:00,32.47,32.48,32.41,32.43,19107.0,30.5959,30.6054,30.5394,30.5582,19107.0
2023-11-20 12:00:00,32.43,32.49,32.38,32.39,42996.0,30.5582,30.6148,30.5111,30.5206,42996.0
2023-11-20 12:05:00,32.38,32.39,32.3,32.3,40106.0,30.5111,30.5206,30.4357,30.4357,40106.0
2023-11-20 12:10:00,32.31,32.31,32.26,32.3,24360.0,30.4452,30.4452,30.3981,30.4357,24360.0
2023-11-20 12:15:00,32.3,32.35,32.29,32.33,24552.0,30.4357,30.4829,30.4263,30.464,24552.0
2023-11-20 12:20:00,32.33,32.35,32.3,32.32,18724.0,30.464,30.4829,30.4357,30.4546,18724.0
2023-11-20 12:25:00,32.32,32.45,32.31,32.41,22252.0,30.4546,30.5771,30.4452,30.5394,22252.0
2023-11-20 12:30:00,32.41,32.45,32.39,32.4,12948.0,30.5394,30.5771,30.5206,30.53,12948.0
2023-11-20 12:35:00,32.4,32.44,32.39,32.41,16811.0,30.53,30.5677,30.5206,30.5394,16811.0
2023-11-20 12:40:00,32.41,32.44,32.4,32.44,25792.0,30.5394,30.5677,30.53,30.5677,25792.0
2023-11-20 12:45:00,32.43,32.43,32.39,32.41,13914.0,30.5582,30.5582,30.5206,30.5394,13914.0
2023-11-20 12:50:00,32.41,32.47,32.41,32.47,8508.0,30.5394,30.5959,30.5394,30.5959,8508.0
2023-11-20 12:55:00,32.47,32.5,32.44,32.5,17878.0,30.5959,30.6242,30.5677,30.6242,17878.0
2023-11-20 13:00:00,32.49,32.6,32.47,32.6,92627.0,30.6148,30.7184,30.5959,30.7184,92627.0
2023-11-20 13:05:00,32.58,32.59,32.5,32.52,19159.0,30.6996,30.709,30.6242,30.643,19159.0
2023-11-20 13:10:00,32.52,32.53,32.5,32.51,9226.0,30.643,30.6525,30.6242,30.6336,9226.0
2023-11-20 13:15:00,32.51,32.59,32.5,32.58,63158.0,30.6336,30.709,30.6242,30.6996,63158.0
2023-11-20 13:20:00,32.58,32.6,32.55,32.58,22652.0,30.6996,30.7184,30.6713,30.6996,22652.0
2023-11-20 13:25:00,32.58,32.59,32.53,32.53,21778.0,30.6996,30.709,30.6525,30.6525,21778.0
2023-11-20 13:30:00,32.53,32.61,32.52,32.61,21527.0,30.6525,30.7279,30.643,30.7279,21527.0
2023-11-20 13:35:00,32.61,32.63,32.57,32.63,12948.0,30.7279,30.7467,30.6902,30.7467,12948.0
2023-11-20 13:40:00,32.63,32.68,32.62,32.66,33185.0,30.7467,30.7938,30.7373,30.775,33185.0
2023-11-20 13:45:00,32.66,32.67,32.61,32.63,19924.0,30.775,30.7844,30.7279,30.7467,19924.0
2023-11-20 13:50:00,32.63,32.64,32.6,32.61,21178.0,30.7467,30.7561,30.7184,30.7279,21178.0
2023-11-20 13:55:00,32.62,32.63,32.57,32.62,45186.0,30.7373,30.7467,30.6902,30.7373,45186.0
2023-11-20 14:00:00,32.62,32.62,32.59,32.59,12246.0,30.7373,30.7373,30.709,30.709,12246.0
2023-11-20 14:05:00,32.59,32.62,32.57,32.62,21223.0,30.709,30.7373,30.6902,30.7373,21223.0
2023-11-20 14:10:00,32.63,32.64,32.6,32.62,17114.0,30.7467,30.7561,30.7184,30.7373,17114.0
2023-11-20 14:15:00,32.62,32.63,32.59,32.62,11247.0,30.7373,30.7467,30.709,30.7373,11247.0
2023-11-20 14:20:00,32.61,32.65,32.6,32.64,15793.0,30.7279,30.7655,30.7184,30.7561,15793.0
2023-11-20 14:25:00,32.64,32.65,32.62,32.64,40590.0,30.7561,30.7655,30.7373,30.7561,40590.0
2023-11-20 14:30:00,32.63,32.7,32.61,32.7,74970.0,30.7467,30.8127,30.7279,30.8127,74970.0
2023-11-20 14:35:00,32.7,32.7,32.59,32.59,34398.0,30.8127,30.8127,30.709,30.709,34398.0
2023-11-20 14:40:00,32.59,32.64,32.58,32.62,28604.0,30.709,30.7561,30.6996,30.7373,28604.0
2023-11-20 14:45:00,32.62,32.65,32.61,32.64,21430.0,30.7373,30.7655,30.7279,30.7561,21430.0
2023-11-20 14:50:00,32.64,32.64,32.61,32.63,13310.0,30.7561,30.7561,30.7279,30.7467,13310.0
2023-11-20 14:55:00,32.63,32.66,32.62,32.66,19672.0,30.7467,30.775,30.7373,30.775,19672.0
2023-11-20 15:00:00,32.66,32.69,32.65,32.67,18615.0,30.775,30.8032,30.7655,30.7844,18615.0
2023-11-20 15:05:00,32.66,32.69,32.61,32.69,42665.0,30.775,30.8032,30.7279,30.8032,42665.0
2023-11-20 15:10:00,32.69,32.75,32.68,32.73,54586.0,30.8032,30.8598,30.7938,30.8409,54586.0
2023-11-20 15:15:00,32.73,32.74,32.66,32.69,40520.0,30.8409,30.8504,30.775,30.8032,40520.0
2023-11-20 15:20:00,32.68,32.69,32.65,32.66,26007.0,30.7938,30.8032,30.7655,30.775,26007.0
2023-11-20 15:25:00,32.66,32.75,32.66,32.72,27677.0,30.775,30.8598,30.775,30.8315,27677.0
2023-11-20 15:30:00,32.72,32.72,32.68,32.7,36750.0,30.8315,30.8315,30.7938,30.8127,36750.0
2023-11-20 15:35:00,32.7,32.76,32.68,32.74,85836.0,30.8127,30.8692,30.7938,30.8504,85836.0
2023-11-20 15:40:00,32.74,32.76,32.71,32.73,68987.0,30.8504,30.8692,30.8221,30.8409,68987.0
2023-11-20 15:45:00,32.73,32.74,32.66,32.66,80691.0,30.8409,30.8504,30.775,30.775,80691.0
2023-11-20 15:50:00,32.66,32.67,32.58,32.59,90845.0,30.775,30.7844,30.6996,30.709,90845.0
2023-11-20 15:55:00,32.59,32.61,32.57,32.58,281414.0,30.709,30.7279,30.6902,30.6996,281414.0
2023-11-21 09:30:00,32.69,32.79,32.59,32.59,38968.0,30.8032,30.8975,30.709,30.709,38968.0
2023-11-21 09:35:00,32.57,32.61,32.35,32.38,41975.0,30.6902,30.7279,30.4829,30.5111,41975.0
2023-11-21 09:40:00,32.38,32.49,32.33,32.4,25797.0,30.5111,30.6148,30.464,30.53,25797.0
2023-11-21 09:45:00,32.37,32.4,32.32,32.32,16502.0,30.5017,30.53,30.4546,30.4546,16502.0
2023-11-21 09:50:00,32.33,32.35,32.3,32.32,14575.0,30.464,30.4829,30.4357,30.4546,14575.0
2023-11-21 09:55:00,32.31,32.37,32.3,32.34,12058.0,30.4452,30.5017,30.4357,30.4734,12058.0
2023-11-21 10:00:00,32.34,32.42,32.32,32.39,12783.0,30.4734,30.5488,30.4546,30.5206,12783.0
2023-11-21 10:05:00,32.38,32.38,32.31,32.34,16378.0,30.5111,30.5111,30.4452,30.4734,16378.0
2023-11-21 10:10:00,32.33,32.36,32.31,32.33,9269.0,30.464,30.4923,30.4452,30.464,9269.0
2023-11-21 10:15:00,32.33,32.34,32.29,32.3,17897.0,30.464,30.4734,30.4263,30.4357,17897.0
2023-11-21 10:20:00,32.3,32.33,32.28,32.29,13963.0,30.4357,30.464,30.4169,30.4263,13963.0
2023-11-21 10:25:00,32.29,32.36,32.29,32.36,15916.0,30.4263,30.4923,30.4263,30.4923,15916.0
2023-11-21 10:30:00,32.36,32.37,32.27,32.3,29589.0,30.4923,30.5017,30.4075,30.4357,29589.0
2023-11-21 10:35:00,32.29,32.33,32.27,32.28,18616.0,30.4263,30.464,30.4075,30.4169,18616.0
2023-11-21 10:40:00,32.29,32.35,32.28,32.32,18939.0,30.4263,30.4829,30.4169,30.4546,18939.0
2023-11-21 10:45:00,32.31,32.35,32.29,32.32,8552.0,30.4452,30.4829,30.4263,30.4546,8552.0
2023-11-21 10:50:00,32.32,32.35,32.31,32.32,12672.0,30.4546,30.4829,30.4452,30.4546,12672.0
2023-11-21 10:55:00,32.31,32.32,32.28,32.32,14468.0,30.4452,30.4546,30.4169,30.4546,14468.0
2023-11-21 11:00:00,32.31,32.36,32.29,32.35,16263.0,30.4452,30.4923,30.4263,30.4829,16263.0
2023-11-21 11:05:00,32.36,32.38,32.32,32.37,13805.0,30.4923,30.5111,30.4546,30.5017,13805.0
2023-11-21 11:10:00,32.37,32.38,32.33,32.38,16984.0,30.5017,30.5111,30.464,30.5111,16984.0
2023-11-21 11:15:00,32.38,32.38,32.32,32.32,6761.0,30.5111,30.5111,30.4546,30.4546,6761.0
2023-11-21 11:20:00,32.33,32.34,32.29,32.3,17251.0,30.464,30.4734,30.4263,30.4357,17251.0
2023-11-21 11:25:00,32.3,32.31,32.29,32.3,7599.0,30.4357,30.4452,30.4263,30.4357,7599.0
2023-11-21 11:30:00,32.3,32.34,32.29,32.32,28807.0,30.4357,30.4734,30.4263,30.4546,28807.0
2023-11-21 11:35:00,32.32,32.32,32.27,32.28,7711.0,30.4546,30.4546,30.4075,30.4169,7711.0
2023-11-21 11:40:00,32.27,32.28,32.22,32.23,12797.0,30.4075,30.4169,30.3604,30.3698,12797.0
2023-11-21 11:45:00,32.22,32.26,32.21,32.22,20852.0,30.3604,30.3981,30.3509,30.3604,20852.0
2023-11-21 11:50:00,32.22,32.27,32.22,32.26,13504.0,30.3604,30.4075,30.3604,30.3981,13504.0
2023-11-21 11:55:00,32.26,32.27,32.25,32.27,8956.0,30.3981,30.4075,30.3886,30.4075,8956.0
2023-11-21 12:00:00,32.27,32.29,32.25,32.27,11516.0,30.4075,30.4263,30.3886,30.4075,11516.0
2023-11-21 12:05:00,32.27,32.3,32.26,32.29,6595.0,30.4075,30.4357,30.3981,30.4263,6595.0
2023-11-21 12:10:00,32.29,32.33,32.28,32.33,10072.0,30.4263,30.464,30.4169,30.464,10072.0
2023-11-21 12:15:00,32.33,32.35,32.31,32.33,12884.0,30.464,30.4829,30.4452,30.464,12884.0
2023-11-21 12:20:00,32.33,32.36,32.32,32.32,9845.0,30.464,30.4923,30.4546,30.4546,9845.0
2023-11-21 12:25:00,32.33,32.36,32.32,32.36,9255.0,30.464,30.4923,30.4546,30.4923,9255.0
2023-11-21 12:30:00,32.36,32.38,32.34,32.36,10629.0,30.4923,30.5111,30.4734,30.4923,10629.0
2023-11-21 12:35:00,32.35,32.38,32.35,32.38,15365.0,30.4829,30.5111,30.4829,30.5111,15365.0
2023-11-21 12:40:00,32.37,32.39,32.36,32.39,11098.0,30.5017,30.5206,30.4923,30.5206,11098.0
2023-11-21 12:45:00,32.39,32.46,32.38,32.45,18890.0,30.5206,30.5865,30.5111,30.5771,18890.0
2023-11-21 12:50:00,32.45,32.46,32.41,32.41,10109.0,30.5771,30.5865,30.5394,30.5394,10109.0
2023-11-21 12:55:00,32.41,32.45,32.41,32.42,5892.0,30.5394,30.5771,30.5394,30.5488,5892.0
2023-11-21 13:00:00,32.43,32.46,32.4,32.44,17424.0,30.5582,30.5865,30.53,30.5677,17424.0
2023-11-21 13:05:00,32.44,32.48,32.43,32.48,14136.0,30.5677,30.6054,30.5582,30.6054,14136.0
2023-11-21 13:10:00,32.48,32.54,32.47,32.51,25465.0,30.6054,30.6619,30.5959,30.6336,25465.0
2023-11-21 13:15:00,32.51,32.57,32.51,32.56,14541.0,30.6336,30.6902,30.6336,30.6807,14541.0
2023-11-21 13:20:00,32.56,32.57,32.52,32.55,23368.0,30.6807,30.6902,30.643,30.6713,23368.0
2023-11-21 13:25:00,32.55,32.56,32.53,32.55,10372.0,30.6713,30.6807,30.6525,30.6713,10372.0
2023-11-21 13:30:00,32.55,32.61,32.55,32.6,21116.0,30.6713,30.7279,30.6713,30.7184,21116.0
2023-11-21 13:35:00,32.59,32.6,32.57,32.58,8742.0,30.709,30.7184,30.6902,30.6996,8742.0
2023-11-21 13:40:00,32.58,32.62,32.57,32.6,33848.0,30.6996,30.7373,30.6902,30.7184,33848.0
2023-11-21 13:45:00,32.61,32.64,32.59,32.61,38632.0,30.7279,30.7561,30.709,30.7279,38632.0
2023-11-21 13:50:00,32.61,32.62,32.59,32.6,6929.0,30.7279,30.7373,30.709,30.7184,6929.0
2023-11-21 13:55:00,32.6,32.61,32.57,32.58,16853.0,30.7184,30.7279,30.6902,30.6996,16853.0
2023-11-21 14:00:00,32.57,32.57,32.53,32.56,15534.0,30.6902,30.6902,30.6525,30.6807,15534.0
2023-11-21 14:05:00,32.57,32.59,32.56,32.59,14242.0,30.6902,30.709,30.6807,30.709,14242.0
2023-11-21 14:10:00,32.58,32.6,32.55,32.59,14065.0,30.6996,30.7184,30.6713,30.709,14065.0
2023-11-21 14:15:00,32.59,32.6,32.57,32.58,10882.0,30.709,30.7184,30.6902,30.6996,10882.0
2023-11-21 14:20:00,32.58,32.59,32.55,32.55,8745.0,30.6996,30.709,30.6713,30.6713,8745.0
2023-11-21 14:25:00,32.55,32.57,32.54,32.57,9287.0,30.6713,30.6902,30.6619,30.6902,9287.0
2023-11-21 14:30:00,32.57,32.58,32.52,32.55,11667.0,30.6902,30.6996,30.643,30.6713,11667.0
2023-11-21 14:35:00,32.55,32.55,32.5,32.51,17140.0,30.6713,30.6713,30.6242,30.6336,17140.0
2023-11-21 14:40:00,32.51,32.52,32.46,32.47,22901.0,30.6336,30.643,30.5865,30.5959,22901.0
2023-11-21 14:45:00,32.47,32.49,32.46,32.48,18629.0,30.5959,30.6148,30.5865,30.6054,18629.0
2023-11-21 14:50:00,32.48,32.49,32.46,32.47,23361.0,30.6054,30.6148,30.5865,30.5959,23361.0
2023-11-21 14:55:00,32.46,32.49,32.45,32.48,22583.0,30.5865,30.6148,30.5771,30.6054,22583.0
2023-11-21 15:00:00,32.49,32.53,32.48,32.53,19791.0,30.6148,30.6525,30.6054,30.6525,19791.0
2023-11-21 15:05:00,32.53,32.55,32.5,32.52,19167.0,30.6525,30.6713,30.6242,30.643,19167.0
2023-11-21 15:10:00,32.51,32.53,32.49,32.49,18839.0,30.6336,30.6525,30.6148,30.6148,18839.0
2023-11-21 15:15:00,32.49,32.51,32.47,32.47,19703.0,30.6148,30.6336,30.5959,30.5959,19703.0
2023-11-21 15:20:00,32.48,32.5,32.48,32.5,7644.0,30.6054,30.6242,30.6054,30.6242,7644.0
2023-11-21 15:25:00,32.5,32.54,32.48,32.52,15572.0,30.6242,30.6619,30.6054,30.643,15572.0
2023-11-21 15:30:00,32.53,32.53,32.49,32.5,57046.0,30.6525,30.6525,30.6148,30.6242,57046.0
2023-11-21 15:35:00,32.5,32.5,32.48,32.5,14649.0,30.6242,30.6242,30.6054,30.6242,14649.0
2023-11-21 15:40:00,32.5,32.54,32.49,32.52,29637.0,30.6242,30.6619,30.6148,30.643,29637.0
2023-11-21 15:45:00,32.52,32.54,32.51,32.53,40460.0,30.643,30.6619,30.6336,30.6525,40460.0
2023-11-21 15:50:00,32.53,32.54,32.5,32.52,55592.0,30.6525,30.6619,30.6242,30.643,55592.0
2023-11-21 15:55:00,32.52,32.53,32.49,32.5,152461.0,30.643,30.6525,30.6148,30.6242,152461.0
2023-11-22 09:30:00,32.51,32.55,32.39,32.41,35421.0,30.6336,30.6713,30.5206,30.5394,35421.0
2023-11-22 09:35:00,32.38,32.46,32.33,32.45,12836.0,30.5111,30.5865,30.464,30.5771,12836.0
2023-11-22 09:40:00,32.44,32.52,32.44,32.49,21219.0,30.5677,30.643,30.5677,30.6148,21219.0
2023-11-22 09:45:00,32.48,32.51,32.46,32.49,8277.0,30.6054,30.6336,30.5865,30.6148,8277.0
2023-11-22 09:50:00,32.49,32.5,32.44,32.45,12725.0,30.6148,30.6242,30.5677,30.5771,12725.0
2023-11-22 09:55:00,32.46,32.54,32.46,32.5,9370.0,30.5865,30.6619,30.5865,30.6242,9370.0
2023-11-22 10:00:00,32.51,32.57,32.48,32.57,20531.0,30.6336,30.6902,30.6054,30.6902,20531.0
2023-11-22 10:05:00,32.57,32.57,32.51,32.52,14706.0,30.6902,30.6902,30.6336,30.643,14706.0
2023-11-22 10:10:00,32.52,32.55,32.49,32.55,7374.0,30.643,30.6713,30.6148,30.6713,7374.0
2023-11-22 10:15:00,32.57,32.59,32.55,32.56,5624.0,30.6902,30.709,30.6713,30.6807,5624.0
2023-11-22 10:20:00,32.57,32.63,32.55,32.63,12391.0,30.6902,30.7467,30.6713,30.7467,12391.0
2023-11-22 10:25:00,32.63,32.63,32.6,32.63,6214.0,30.7467,30.7467,30.7184,30.7467,6214.0
2023-11-22 10:30:00,32.64,32.65,32.63,32.64,9623.0,30.7561,30.7655,30.7467,30.7561,9623.0
2023-11-22 10:35:00,32.63,32.66,32.61,32.64,6837.0,30.7467,30.775,30.7279,30.7561,6837.0
2023-11-22 10:40:00,32.64,32.69,32.63,32.69,4931.0,30.7561,30.8032,30.7467,30.8032,4931.0
2023-11-22 10:45:00,32.68,32.68,32.64,32.66,6403.0,30.7938,30.7938,30.7561,30.775,6403.0
2023-11-22 10:50:00,32.65,32.73,32.65,32.73,23155.0,30.7655,30.8409,30.7655,30.8409,23155.0
2023-11-22 10:55:00,32.72,32.81,32.72,32.8,28953.0,30.8315,30.9163,30.8315,30.9069,28953.0
2023-11-22 11:00:00,32.8,32.8,32.76,32.79,30178.0,30.9069,30.9069,30.8692,30.8975,30178.0
2023-11-22 11:05:00,32.79,32.85,32.78,32.85,17390.0,30.8975,30.954,30.888,30.954,17390.0
2023-11-22 11:10:00,32.85,32.85,32.82,32.82,5098.0,30.954,30.954,30.9257,30.9257,5098.0
2023-11-22 11:15:00,32.82,32.85,32.78,32.83,23661.0,30.9257,30.954,30.888,30.9352,23661.0
2023-11-22 11:20:00,32.84,32.85,32.83,32.84,17198.0,30.9446,30.954,30.9352,30.9446,17198.0
2023-11-22 11:25:00,32.84,32.85,32.78,32.81,15844.0,30.9446,30.954,30.888,30.9163,15844.0
2023-11-22 11:30:00,32.81,32.82,32.78,32.78,9777.0,30.9163,30.9257,30.888,30.888,9777.0
2023-11-22 11:35:00,32.79,32.84,32.78,32.8,28717.0,30.8975,30.9446,30.888,30.9069,28717.0
2023-11-22 11:40:00,32.81,32.84,32.8,32.84,7243.0,30.9163,30.9446,30.9069,30.9446,7243.0
2023-11-22 11:45:00,32.84,32.86,32.83,32.85,7816.0,30.9446,30.9634,30.9352,30.954,7816.0
2023-11-22 11:50:00,32.86,32.88,32.85,32.88,3610.0,30.9634,30.9823,30.954,30.9823,3610.0
2023-11-22 11:55:00,32.88,32.9,32.86,32.89,11538.0,30.9823,31.0011,30.9634,30.9917,11538.0
2023-11-22 12:00:00,32.9,32.92,32.89,32.91,8020.0,31.0011,31.02,30.9917,31.0105,8020.0
2023-11-22 12:05:00,32.91,32.92,32.88,32.9,12469.0,31.0105,31.02,30.9823,31.0011,12469.0
2023-11-22 12:10:00,32.9,32.9,32.81,32.81,14207.0,31.0011,31.0011,30.9163,30.9163,14207.0
2023-11-22 12:15:00,32.81,32.83,32.8,32.82,8425.0,30.9163,30.9352,30.9069,30.9257,8425.0
2023-11-22 12:20:00,32.82,32.87,32.81,32.86,7592.0,30.9257,30.9728,30.9163,30.9634,7592.0
2023-11-22 12:25:00,32.85,32.86,32.83,32.84,21154.0,30.954,30.9634,30.9352,30.9446,21154.0
2023-11-22 12:30:00,32.83,32.83,32.75,32.79,6050.0,30.9352,30.9352,30.8598,30.8975,6050.0
2023-11-22 12:35:00,32.79,32.79,32.76,32.77,3320.0,30.8975,30.8975,30.8692,30.8786,3320.0
2023-11-22 12:40:00,32.77,32.77,32.75,32.76,13717.0,30.8786,30.8786,30.8598,30.8692,13717.0
2023-11-22 12:45:00,32.75,32.77,32.75,32.76,5523.0,30.8598,30.8786,30.8598,30.8692,5523.0
2023-11-22 12:50:00,32.75,32.77,32.73,32.73,17782.0,30.8598,30.8786,30.8409,30.8409,17782.0
2023-11-22 12:55:00,32.73,32.77,32.73,32.77,6660.0,30.8409,30.8786,30.8409,30.8786,6660.0
2023-11-22 13:00:00,32.78,32.8,32.78,32.8,3115.0,30.888,30.9069,30.888,30.9069,3115.0
2023-11-22 13:05:00,32.8,32.8,32.78,32.79,5808.0,30.9069,30.9069,30.888,30.8975,5808.0
2023-11-22 13:10:00,32.79,32.79,32.77,32.77,5836.0,30.8975,30.8975,30.8786,30.8786,5836.0
2023-11-22 13:15:00,32.77,32.78,32.75,32.76,9450.0,30.8786,30.888,30.8598,30.8692,9450.0
2023-11-22 13:20:00,32.76,32.78,32.75,32.77,6656.0,30.8692,30.888,30.8598,30.8786,6656.0
2023-11-22 13:25:00,32.77,32.78,32.76,32.77,5096.0,30.8786,30.888,30.8692,30.8786,5096.0
2023-11-22 13:30:00,32.77,32.78,32.75,32.76,7581.0,30.8786,30.888,30.8598,30.8692,7581.0
2023-11-22 13:35:00,32.76,32.79,32.76,32.79,5153.0,30.8692,30.8975,30.8692,30.8975,5153.0
2023-11-22 13:40:00,32.78,32.79,32.77,32.77,6670.0,30.888,30.8975,30.8786,30.8786,6670.0
2023-11-22 13:45:00,32.78,32.79,32.77,32.77,9125.0,30.888,30.8975,30.8786,30.8786,9125.0
2023-11-22 13:50:00,32.78,32.79,32.77,32.79,2473.0,30.888,30.8975,30.8786,30.8975,2473.0
2023-11-22 13:55:00,32.79,32.8,32.77,32.77,15916.0,30.8975,30.9069,30.8786,30.8786,15916.0
2023-11-22 14:00:00,32.78,32.82,32.78,32.81,6320.0,30.888,30.9257,30.888,30.9163,6320.0
2023-11-22 14:05:00,32.8,32.82,32.76,32.76,14375.0,30.9069,30.9257,30.8692,30.8692,14375.0
2023-11-22 14:10:00,32.77,32.78,32.74,32.78,11950.0,30.8786,30.888,30.8504,30.888,11950.0
2023-11-22 14:15:00,32.78,32.82,32.77,32.81,8186.0,30.888,30.9257,30.8786,30.9163,8186.0
2023-11-22 14:20:00,32.81,32.81,32.79,32.8,5465.0,30.9163,30.9163,30.8975,30.9069,5465.0
2023-11-22 14:25:00,32.8,32.82,32.78,32.82,12265.0,30.9069,30.9257,30.888,30.9257,12265.0
2023-11-22 14:30:00,32.82,32.83,32.79,32.8,6951.0,30.9257,30.9352,30.8975,30.9069,6951.0
2023-11-22 14:35:00,32.8,32.81,32.75,32.77,9934.0,30.9069,30.9163,30.8598,30.8786,9934.0
2023-11-22 14:40:00,32.75,32.78,32.75,32.77,4799.0,30.8598,30.888,30.8598,30.8786,4799.0
2023-11-22 14:45:00,32.79,32.82,32.78,32.81,8544.0,30.8975,30.9257,30.888,30.9163,8544.0
2023-11-22 14:50:00,32.81,32.84,32.81,32.83,12747.0,30.9163,30.9446,30.9163,30.9352,12747.0
2023-11-22 14:55:00,32.83,32.84,32.8,32.82,7472.0,30.9352,30.9446,30.9069,30.9257,7472.0
2023-11-22 15:00:00,32.82,32.84,32.81,32.84,6354.0,30.9257,30.9446,30.9163,30.9446,6354.0
2023-11-22 15:05:00,32.84,32.84,32.78,32.8,15116.0,30.9446,30.9446,30.888,30.9069,15116.0
2023-11-22 15:10:00,32.8,32.81,32.78,32.8,7107.0,30.9069,30.9163,30.888,30.9069,7107.0
2023-11-22 15:15:00,32.8,32.82,32.79,32.8,10808.0,30.9069,30.9257,30.8975,30.9069,10808.0
2023-11-22 15:20:00,32.81,32.87,32.8,32.87,25303.0,30.9163,30.9728,30.9069,30.9728,25303.0
2023-11-22 15:25:00,32.87,32.89,32.86,32.88,41949.0,30.9728,30.9917,30.9634,30.9823,41949.0
2023-11-22 15:30:00,32.89,32.95,32.88,32.95,28165.0,30.9917,31.0482,30.9823,31.0482,28165.0
2023-11-22 15:35:00,32.95,32.95,32.91,32.94,19865.0,31.0482,31.0482,31.0105,31.0388,19865.0
2023-11-22 15:40:00,32.95,32.96,32.91,32.96,39261.0,31.0482,31.0577,31.0105,31.0577,39261.0
2023-11-22 15:45:00,32.95,32.97,32.94,32.95,87282.0,31.0482,31.0671,31.0388,31.0482,87282.0
2023-11-22 15:50:00,32.95,32.97,32.92,32.93,56077.0,31.0482,31.0671,31.02,31.0294,56077.0
2023-11-22 15:55:00,32.93,32.96,32.91,32.91,162689.0,31.0294,31.0577,31.0105,31.0105,162689.0
2023-11-24 09:30:00,33.0,33.14,33.0,33.03,21971.0,31.0953,31.2273,31.0953,31.1236,21971.0
2023-11-24 09:35:00,33.0,33.02,32.93,33.02,8394.0,31.0953,31.1142,31.0294,31.1142,8394.0
2023-11-24 09:40:00,33.01,33.13,33.01,33.11,6808.0,31.1048,31.2178,31.1048,31.199,6808.0
2023-11-24 09:45:00,33.11,33.11,32.98,33.02,5362.0,31.199,31.199,31.0765,31.1142,5362.0
2023-11-24 09:50:00,33.02,33.1,33.02,33.1,4582.0,31.1142,31.1896,31.1142,31.1896,4582.0
2023-11-24 09:55:00,33.09,33.1,33.06,33.06,8188.0,31.1801,31.1896,31.1519,31.1519,8188.0
2023-11-24 10:00:00,33.05,33.11,33.05,33.08,6345.0,31.1425,31.199,31.1425,31.1707,6345.0
2023-11-24 10:05:00,33.07,33.08,33.04,33.05,3885.0,31.1613,31.1707,31.133,31.1425,3885.0
2023-11-24 10:10:00,33.05,33.07,33.02,33.07,3972.0,31.1425,31.1613,31.1142,31.1613,3972.0
2023-11-24 10:15:00,33.09,33.11,33.08,33.09,4265.0,31.1801,31.199,31.1707,31.1801,4265.0
2023-11-24 10:20:00,33.09,33.11,33.08,33.09,4293.0,31.1801,31.199,31.1707,31.1801,4293.0
2023-11-24 10:25:00,33.11,33.12,33.08,33.12,10405.0,31.199,31.2084,31.1707,31.2084,10405.0
2023-11-24 10:30:00,33.12,33.2,33.11,33.18,17895.0,31.2084,31.2838,31.199,31.265,17895.0
2023-11-24 10:35:00,33.18,33.2,33.12,33.14,4823.0,31.265,31.2838,31.2084,31.2273,4823.0
2023-11-24 10:40:00,33.14,33.15,33.08,33.09,11446.0,31.2273,31.2367,31.1707,31.1801,11446.0
2023-11-24 10:45:00,33.09,33.1,33.06,33.08,10385.0,31.1801,31.1896,31.1519,31.1707,10385.0
2023-11-24 10:50:00,33.09,33.1,33.07,33.09,6659.0,31.1801,31.1896,31.1613,31.1801,6659.0
2023-11-24 10:55:00,33.09,33.09,33.06,33.07,3304.0,31.1801,31.1801,31.1519,31.1613,3304.0
2023-11-24 11:00:00,33.07,33.07,33.05,33.06,8790.0,31.1613,31.1613,31.1425,31.1519,8790.0
2023-11-24 11:05:00,33.05,33.06,33.02,33.04,8739.0,31.1425,31.1519,31.1142,31.133,8739.0
2023-11-24 11:10:00,33.04,33.09,33.04,33.06,6069.0,31.133,31.1801,31.133,31.1519,6069.0
2023-11-24 11:15:00,33.06,33.06,33.01,33.02,6524.0,31.1519,31.1519,31.1048,31.1142,6524.0
2023-11-24 11:20:00,33.02,33.03,33.01,33.02,2996.0,31.1142,31.1236,31.1048,31.1142,2996.0
2023-11-24 11:25:00,33.02,33.02,32.93,32.94,15426.0,31.1142,31.1142,31.0294,31.0388,15426.0
2023-11-24 11:30:00,32.95,32.99,32.95,32.97,8821.0,31.0482,31.0859,31.0482,31.0671,8821.0
2023-11-24 11:35:00,32.96,33.0,32.95,32.98,7282.0,31.0577,31.0953,31.0482,31.0765,7282.0
2023-11-24 11:40:00,32.97,32.97,32.93,32.94,3798.0,31.0671,31.0671,31.0294,31.0388,3798.0
2023-11-24 11:45:00,32.93,32.94,32.9,32.91,3765.0,31.0294,31.0388,31.0011,31.0105,3765.0
2023-11-24 11:50:00,32.91,32.94,32.91,32.94,6574.0,31.0105,31.0388,31.0105,31.0388,6574.0
2023-11-24 11:55:00,32.94,32.96,32.93,32.95,2218.0,31.0388,31.0577,31.0294,31.0482,2218.0
2023-11-24 12:00:00,32.95,32.99,32.94,32.97,14729.0,31.0482,31.0859,31.0388,31.0671,14729.0
2023-11-24 12:05:00,32.97,32.97,32.95,32.95,2453.0,31.0671,31.0671,31.0482,31.0482,2453.0
2023-11-24 12:10:00,32.95,32.97,32.94,32.95,4859.0,31.0482,31.0671,31.0388,31.0482,4859.0
2023-11-24 12:15:00,32.95,32.96,32.93,32.95,6636.0,31.0482,31.0577,31.0294,31.0482,6636.0
2023-11-24 12:20:00,32.94,32.94,32.91,32.91,3422.0,31.0388,31.0388,31.0105,31.0105,3422.0
2023-11-24 12:25:00,32.91,32.93,32.9,32.91,3576.0,31.0105,31.0294,31.0011,31.0105,3576.0
2023-11-24 12:30:00,32.91,32.93,32.9,32.92,11441.0,31.0105,31.0294,31.0011,31.02,11441.0
2023-11-24 12:35:00,32.93,32.94,32.9,32.94,8974.0,31.0294,31.0388,31.0011,31.0388,8974.0
2023-11-24 12:40:00,32.94,32.95,32.92,32.93,5340.0,31.0388,31.0482,31.02,31.0294,5340.0
2023-11-24 12:45:00,32.92,32.96,32.92,32.93,10794.0,31.02,31.0577,31.02,31.0294,10794.0
2023-11-24 12:50:00,32.92,32.92,32.83,32.84,19922.0,31.02,31.02,30.9352,30.9446,19922.0
2023-11-24 12:55:00,32.84,32.93,32.83,32.93,45656.0,30.9446,31.0294,30.9352,31.0294,45656.0
2023-11-27 09:30:00,32.75,32.79,32.67,32.7,38015.0,30.8598,30.8975,30.7844,30.8127,38015.0
2023-11-27 09:35:00,32.7,32.75,32.62,32.62,8953.0,30.8127,30.8598,30.7373,30.7373,8953.0
2023-11-27 09:40:00,32.62,32.63,32.5,32.52,10471.0,30.7373,30.7467,30.6242,30.643,10471.0
2023-11-27 09:45:00,32.52,32.71,32.51,32.7,15205.0,30.643,30.8221,30.6336,30.8127,15205.0
2023-11-27 09:50:00,32.7,32.73,32.69,32.73,7945.0,30.8127,30.8409,30.8032,30.8409,7945.0
2023-11-27 09:55:00,32.73,32.74,32.67,32.68,9816.0,30.8409,30.8504,30.7844,30.7938,9816.0
2023-11-27 10:00:00,32.68,32.68,32.64,32.67,9968.0,30.7938,30.7938,30.7561,30.7844,9968.0
2023-11-27 10:05:00,32.68,32.72,32.67,32.7,6102.0,30.7938,30.8315,30.7844,30.8127,6102.0
2023-11-27 10:10:00,32.7,32.72,32.68,32.69,15519.0,30.8127,30.8315,30.7938,30.8032,15519.0
2023-11-27 10:15:00,32.69,32.73,32.68,32.7,11446.0,30.8032,30.8409,30.7938,30.8127,11446.0
2023-11-27 10:20:00,32.7,32.74,32.7,32.7,24480.0,30.8127,30.8504,30.8127,30.8127,24480.0
2023-11-27 10:25:00,32.7,32.75,32.7,32.75,24833.0,30.8127,30.8598,30.8127,30.8598,24833.0
2023-11-27 10:30:00,32.75,32.77,32.71,32.72,20231.0,30.8598,30.8786,30.8221,30.8315,20231.0
2023-11-27 10:35:00,32.72,32.82,32.72,32.77,21745.0,30.8315,30.9257,30.8315,30.8786,21745.0
2023-11-27 10:40:00,32.77,32.8,32.75,32.78,5819.0,30.8786,30.9069,30.8598,30.888,5819.0
2023-11-27 10:45:00,32.78,32.8,32.76,32.77,7262.0,30.888,30.9069,30.8692,30.8786,7262.0
2023-11-27 10:50:00,32.77,32.81,32.76,32.78,8897.0,30.8786,30.9163,30.8692,30.888,8897.0
2023-11-27 10:55:00,32.77,32.78,32.76,32.77,11109.0,30.8786,30.888,30.8692,30.8786,11109.0
2023-11-27 11:00:00,32.76,32.76,32.68,32.69,6410.0,30.8692,30.8692,30.7938,30.8032,6410.0
2023-11-27 11:05:00,32.69,32.7,32.66,32.69,5537.0,30.8032,30.8127,30.775,30.8032,5537.0
2023-11-27 11:10:00,32.69,32.72,32.68,32.69,6768.0,30.8032,30.8315,30.7938,30.8032,6768.0
2023-11-27 11:15:00,32.69,32.7,32.66,32.7,6384.0,30.8032,30.8127,30.775,30.8127,6384.0
2023-11-27 11:20:00,32.7,32.71,32.68,32.68,4751.0,30.8127,30.8221,30.7938,30.7938,4751.0
2023-11-27 11:25:00,32.68,32.73,32.66,32.71,14740.0,30.7938,30.8409,30.775,30.8221,14740.0
2023-11-27 11:30:00,32.7,32.71,32.69,32.7,2697.0,30.8127,30.8221,30.8032,30.8127,2697.0
2023-11-27 11:35:00,32.7,32.7,32.66,32.69,11956.0,30.8127,30.8127,30.775,30.8032,11956.0
2023-11-27 11:40:00,32.68,32.69,32.61,32.63,6727.0,30.7938,30.8032,30.7279,30.7467,6727.0
2023-11-27 11:45:00,32.63,32.63,32.59,32.62,6996.0,30.7467,30.7467,30.709,30.7373,6996.0
2023-11-27 11:50:00,32.62,33.77,32.62,33.68,553625.0,30.7373,31.8209,30.7373,31.7361,553625.0
2023-11-27 11:55:00,33.68,34.65,33.62,34.23,1001518.0,31.7361,32.6501,31.6796,32.2544,1001518.0
2023-11-27 12:00:00,34.21,34.62,34.06,34.38,460916.0,32.2355,32.6218,32.0942,32.3957,460916.0
2023-11-27 12:05:00,34.36,34.5,34.21,34.44,229525.0,32.3768,32.5088,32.2355,32.4522,229525.0
2023-11-27 12:10:00,34.43,34.59,34.35,34.51,234904.0,32.4428,32.5936,32.3674,32.5182,234904.0
2023-11-27 12:15:00,34.5,34.54,34.08,34.12,231008.0,32.5088,32.5465,32.113,32.1507,231008.0
2023-11-27 12:20:00,34.12,34.22,34.01,34.22,127401.0,32.1507,32.2449,32.047,32.2449,127401.0
2023-11-27 12:25:00,34.22,34.37,34.19,34.37,133732.0,32.2449,32.3863,32.2167,32.3863,133732.0
2023-11-27 12:30:00,34.37,34.41,34.25,34.37,148004.0,32.3863,32.424,32.2732,32.3863,148004.0
2023-11-27 12:35:00,34.37,34.4,34.11,34.15,130637.0,32.3863,32.4145,32.1413,32.179,130637.0
2023-11-27 12:40:00,34.17,34.27,34.16,34.26,80645.0,32.1978,32.292,32.1884,32.2826,80645.0
2023-11-27 12:45:00,34.27,34.36,34.2,34.23,99383.0,32.292,32.3768,32.2261,32.2544,99383.0
2023-11-27 12:50:00,34.23,34.24,34.14,34.2,51996.0,32.2544,32.2638,32.1695,32.2261,51996.0
2023-11-27 12:55:00,34.2,34.27,34.18,34.23,56467.0,32.2261,32.292,32.2072,32.2544,56467.0
2023-11-27 13:00:00,34.23,34.25,34.09,34.12,54269.0,32.2544,32.2732,32.1224,32.1507,54269.0
2023-11-27 13:05:00,34.13,34.23,34.1,34.17,118297.0,32.1601,32.2544,32.1319,32.1978,118297.0
2023-11-27 13:10:00,34.17,34.3,34.15,34.26,42152.0,32.1978,32.3203,32.179,32.2826,42152.0
2023-11-27 13:15:00,34.26,34.35,34.26,34.34,40141.0,32.2826,32.3674,32.2826,32.358,40141.0
2023-11-27 13:20:00,34.33,34.34,34.18,34.21,58844.0,32.3486,32.358,32.2072,32.2355,58844.0
2023-11-27 13:25:00,34.22,34.24,34.16,34.23,33892.0,32.2449,32.2638,32.1884,32.2544,33892.0
2023-11-27 13:30:00,34.23,34.3,34.22,34.27,40956.0,32.2544,32.3203,32.2449,32.292,40956.0
2023-11-27 13:35:00,34.26,34.26,34.16,34.21,26333.0,32.2826,32.2826,32.1884,32.2355,26333.0
2023-11-27 13:40:00,34.21,34.21,34.03,34.08,70968.0,32.2355,32.2355,32.0659,32.113,70968.0
2023-11-27 13:45:00,34.07,34.13,34.06,34.09,57423.0,32.1036,32.1601,32.0942,32.1224,57423.0
2023-11-27 13:50:00,34.08,34.08,34.03,34.04,24223.0,32.113,32.113,32.0659,32.0753,24223.0
2023-11-27 13:55:00,34.04,34.05,33.99,33.99,34645.0,32.0753,32.0847,32.0282,32.0282,34645.0
2023-11-27 14:00:00,33.99,33.99,33.94,33.99,60602.0,32.0282,32.0282,31.9811,32.0282,60602.0
2023-11-27 14:05:00,33.99,34.03,33.93,33.95,48907.0,32.0282,32.0659,31.9717,31.9905,48907.0
2023-11-27 14:10:00,33.95,34.03,33.95,34.0,138565.0,31.9905,32.0659,31.9905,32.0376,138565.0
2023-11-27 14:15:00,34.01,34.07,33.97,34.05,96834.0,32.047,32.1036,32.0094,32.0847,96834.0
2023-11-27 14:20:00,34.05,34.08,34.04,34.08,31133.0,32.0847,32.113,32.0753,32.113,31133.0
2023-11-27 14:25:00,34.08,34.22,34.08,34.21,55078.0,32.113,32.2449,32.113,32.2355,55078.0
2023-11-27 14:30:00,34.22,34.25,34.13,34.14,95230.0,32.2449,32.2732,32.1601,32.1695,95230.0
2023-11-27 14:35:00,34.15,34.15,34.03,34.03,65638.0,32.179,32.179,32.0659,32.0659,65638.0
2023-11-27 14:40:00,34.03,34.08,34.02,34.08,30875.0,32.0659,32.113,32.0565,32.113,30875.0
2023-11-27 14:45:00,34.09,34.1,34.03,34.03,23544.0,32.1224,32.1319,32.0659,32.0659,23544.0
2023-11-27 14:50:00,34.03,34.06,34.01,34.04,22697.0,32.0659,32.0942,32.047,32.0753,22697.0
2023-11-27 14:55:00,34.03,34.05,34.0,34.01,60305.0,32.0659,32.0847,32.0376,32.047,60305.0
2023-11-27 15:00:00,34.0,34.07,33.99,34.04,46595.0,32.0376,32.1036,32.0282,32.0753,46595.0
2023-11-27 15:05:00,34.03,34.13,34.03,34.07,43721.0,32.0659,32.1601,32.0659,32.1036,43721.0
2023-11-27 15:10:00,34.06,34.06,34.0,34.02,55894.0,32.0942,32.0942,32.0376,32.0565,55894.0
2023-11-27 15:15:00,34.02,34.13,34.01,34.13,36097.0,32.0565,32.1601,32.047,32.1601,36097.0
2023-11-27 15:20:00,34.13,34.14,34.05,34.09,21368.0,32.1601,32.1695,32.0847,32.1224,21368.0
2023-11-27 15:25:00,34.09,34.1,34.06,34.07,22809.0,32.1224,32.1319,32.0942,32.1036,22809.0
2023-11-27 15:30:00,34.08,34.08,34.04,34.05,37635.0,32.113,32.113,32.0753,32.0847,37635.0
2023-11-27 15:35:00,34.05,34.08,34.0,34.01,57879.0,32.0847,32.113,32.0376,32.047,57879.0
2023-11-27 15:40:00,34.01,34.03,34.0,34.01,88897.0,32.047,32.0659,32.0376,32.047,88897.0
2023-11-27 15:45:00,34.01,34.06,34.0,34.04,99705.0,32.047,32.0942,32.0376,32.0753,99705.0
2023-11-27 15:50:00,34.04,34.12,34.04,34.05,130891.0,32.0753,32.1507,32.0753,32.0847,130891.0
2023-11-27 15:55:00,34.05,34.13,34.04,34.13,429717.0,32.0847,32.1601,32.0753,32.1601,429717.0
2023-11-28 09:30:00,34.27,34.28,33.95,34.01,56312.0,32.292,32.3015,31.9905,32.047,56312.0
2023-11-28 09:35:00,34.01,34.1,33.97,34.06,21055.0,32.047,32.1319,32.0094,32.0942,21055.0
2023-11-28 09:40:00,34.06,34.14,34.0,34.04,32423.0,32.0942,32.1695,32.0376,32.0753,32423.0
2023-11-28 09:45:00,34.06,34.16,34.06,34.11,29058.0,32.0942,32.1884,32.0942,32.1413,29058.0
2023-11-28 09:50:00,34.11,34.13,34.05,34.11,19697.0,32.1413,32.1601,32.0847,32.1413,19697.0
2023-11-28 09:55:00,34.11,34.11,34.02,34.07,22140.0,32.1413,32.1413,32.0565,32.1036,22140.0
2023-11-28 10:00:00,34.07,34.15,34.06,34.14,24031.0,32.1036,32.179,32.0942,32.1695,24031.0
2023-11-28 10:05:00,34.14,34.2,34.09,34.13,26692.0,32.1695,32.2261,32.1224,32.1601,26692.0
2023-11-28 10:10:00,34.13,34.19,34.11,34.18,20589.0,32.1601,32.2167,32.1413,32.2072,20589.0
2023-11-28 10:15:00,34.18,34.22,34.17,34.19,19750.0,32.2072,32.2449,32.1978,32.2167,19750.0
2023-11-28 10:20:00,34.19,34.32,34.18,34.26,42637.0,32.2167,32.3392,32.2072,32.2826,42637.0
2023-11-28 10:25:00,34.26,34.37,34.2,34.37,83597.0,32.2826,32.3863,32.2261,32.3863,83597.0
2023-11-28 10:30:00,34.37,34.45,34.3,34.3,70644.0,32.3863,32.4617,32.3203,32.3203,70644.0
2023-11-28 10:35:00,34.29,34.36,34.28,34.3,27596.0,32.3109,32.3768,32.3015,32.3203,27596.0
2023-11-28 10:40:00,34.3,34.42,34.3,34.41,21929.0,32.3203,32.4334,32.3203,32.424,21929.0
2023-11-28 10:45:00,34.41,34.42,34.36,34.38,15898.0,32.424,32.4334,32.3768,32.3957,15898.0
2023-11-28 10:50:00,34.37,34.45,34.37,34.43,23881.0,32.3863,32.4617,32.3863,32.4428,23881.0
2023-11-28 10:55:00,34.43,34.45,34.41,34.42,15216.0,32.4428,32.4617,32.424,32.4334,15216.0
2023-11-28 11:00:00,34.42,34.45,34.42,34.42,16063.0,32.4334,32.4617,32.4334,32.4334,16063.0
2023-11-28 11:05:00,34.42,34.47,34.41,34.47,15366.0,32.4334,32.4805,32.424,32.4805,15366.0
2023-11-28 11:10:00,34.46,34.47,34.42,34.45,46753.0,32.4711,32.4805,32.4334,32.4617,46753.0
2023-11-28 11:15:00,34.46,34.46,34.41,34.43,9390.0,32.4711,32.4711,32.424,32.4428,9390.0
2023-11-28 11:20:00,34.42,34.44,34.37,34.43,22009.0,32.4334,32.4522,32.3863,32.4428,22009.0
2023-11-28 11:25:00,34.43,34.44,34.36,34.4,15070.0,32.4428,32.4522,32.3768,32.4145,15070.0
2023-11-28 11:30:00,34.4,34.43,34.38,34.41,14893.0,32.4145,32.4428,32.3957,32.424,14893.0
2023-11-28 11:35:00,34.41,34.44,34.39,34.43,17382.0,32.424,32.4522,32.4051,32.4428,17382.0
2023-11-28 11:40:00,34.42,34.45,34.41,34.43,14778.0,32.4334,32.4617,32.424,32.4428,14778.0
2023-11-28 11:45:00,34.43,34.49,34.41,34.49,32919.0,32.4428,32.4993,32.424,32.4993,32919.0
2023-11-28 11:50:00,34.48,34.48,34.4,34.41,14442.0,32.4899,32.4899,32.4145,32.424,14442.0
2023-11-28 11:55:00,34.41,34.43,34.4,34.42,7201.0,32.424,32.4428,32.4145,32.4334,7201.0
2023-11-28 12:00:00,34.43,34.48,34.43,34.47,20959.0,32.4428,32.4899,32.4428,32.4805,20959.0
2023-11-28 12:05:00,34.47,34.49,34.45,34.47,21796.0,32.4805,32.4993,32.4617,32.4805,21796.0
2023-11-28 12:10:00,34.47,34.49,34.44,34.47,21201.0,32.4805,32.4993,32.4522,32.4805,21201.0
2023-11-28 12:15:00,34.47,34.47,34.35,34.36,13595.0,32.4805,32.4805,32.3674,32.3768,13595.0
2023-11-28 12:20:00,34.37,34.4,34.36,34.4,19296.0,32.3863,32.4145,32.3768,32.4145,19296.0
2023-11-28 12:25:00,34.4,34.44,34.36,34.42,45572.0,32.4145,32.4522,32.3768,32.4334,45572.0
2023-11-28 12:30:00,34.42,34.47,34.4,34.47,31073.0,32.4334,32.4805,32.4145,32.4805,31073.0
2023-11-28 12:35:00,34.46,34.49,34.46,34.48,13555.0,32.4711,32.4993,32.4711,32.4899,13555.0
2023-11-28 12:40:00,34.49,34.54,34.49,34.52,20360.0,32.4993,32.5465,32.4993,32.5276,20360.0
2023-11-28 12:45:00,34.52,34.58,34.43,34.45,41872.0,32.5276,32.5842,32.4428,32.4617,41872.0
2023-11-28 12:50:00,34.45,34.47,34.39,34.4,12641.0,32.4617,32.4805,32.4051,32.4145,12641.0
2023-11-28 12:55:00,34.41,34.42,34.38,34.41,8241.0,32.424,32.4334,32.3957,32.424,8241.0
2023-11-28 13:00:00,34.4,34.4,34.33,34.37,35092.0,32.4145,32.4145,32.3486,32.3863,35092.0
2023-11-28 13:05:00,34.37,34.4,34.36,34.38,12747.0,32.3863,32.4145,32.3768,32.3957,12747.0
2023-11-28 13:10:00,34.37,34.37,34.3,34.32,12276.0,32.3863,32.3863,32.3203,32.3392,12276.0
2023-11-28 13:15:00,34.32,34.37,34.3,34.31,17543.0,32.3392,32.3863,32.3203,32.3297,17543.0
2023-11-28 13:20:00,34.3,34.33,34.3,34.3,8723.0,32.3203,32.3486,32.3203,32.3203,8723.0
2023-11-28 13:25:00,34.3,34.36,34.29,34.35,14754.0,32.3203,32.3768,32.3109,32.3674,14754.0
2023-11-28 13:30:00,34.35,34.37,34.31,34.32,12541.0,32.3674,32.3863,32.3297,32.3392,12541.0
2023-11-28 13:35:00,34.32,34.32,34.26,34.27,13533.0,32.3392,32.3392,32.2826,32.292,13533.0
2023-11-28 13:40:00,34.27,34.27,34.24,34.27,6738.0,32.292,32.292,32.2638,32.292,6738.0
2023-11-28 13:45:00,34.27,34.31,34.25,34.29,19218.0,32.292,32.3297,32.2732,32.3109,19218.0
2023-11-28 13:50:00,34.28,34.29,34.24,34.24,16252.0,32.3015,32.3109,32.2638,32.2638,16252.0
2023-11-28 13:55:00,34.25,34.25,34.03,34.06,91600.0,32.2732,32.2732,32.0659,32.0942,91600.0
2023-11-28 14:00:00,34.06,34.13,34.06,34.11,34751.0,32.0942,32.1601,32.0942,32.1413,34751.0
2023-11-28 14:05:00,34.11,34.15,34.08,34.09,29946.0,32.1413,32.179,32.113,32.1224,29946.0
2023-11-28 14:10:00,34.1,34.16,34.1,34.15,28094.0,32.1319,32.1884,32.1319,32.179,28094.0
2023-11-28 14:15:00,34.15,34.15,34.06,34.06,20541.0,32.179,32.179,32.0942,32.0942,20541.0
2023-11-28 14:20:00,34.07,34.1,34.02,34.03,21975.0,32.1036,32.1319,32.0565,32.0659,21975.0
2023-11-28 14:25:00,34.02,34.08,34.02,34.07,19879.0,32.0565,32.113,32.0565,32.1036,19879.0
2023-11-28 14:30:00,34.07,34.09,34.04,34.08,20828.0,32.1036,32.1224,32.0753,32.113,20828.0
2023-11-28 14:35:00,34.08,34.17,34.08,34.17,18210.0,32.113,32.1978,32.113,32.1978,18210.0
2023-11-28 14:40:00,34.16,34.19,34.14,34.14,18854.0,32.1884,32.2167,32.1695,32.1695,18854.0
2023-11-28 14:45:00,34.14,34.17,34.13,34.17,14971.0,32.1695,32.1978,32.1601,32.1978,14971.0
2023-11-28 14:50:00,34.17,34.2,34.17,34.2,15986.0,32.1978,32.2261,32.1978,32.2261,15986.0
2023-11-28 14:55:00,34.2,34.21,34.18,34.2,13744.0,32.2261,32.2355,32.2072,32.2261,13744.0
2023-11-28 15:00:00,34.2,34.22,34.18,34.2,22342.0,32.2261,32.2449,32.2072,32.2261,22342.0
2023-11-28 15:05:00,34.2,34.2,34.17,34.18,19164.0,32.2261,32.2261,32.1978,32.2072,19164.0
2023-11-28 15:10:00,34.18,34.18,34.15,34.16,16560.0,32.2072,32.2072,32.179,32.1884,16560.0
2023-11-28 15:15:00,34.17,34.19,34.15,34.19,21193.0,32.1978,32.2167,32.179,32.2167,21193.0
2023-11-28 15:20:00,34.19,34.19,34.15,34.16,22736.0,32.2167,32.2167,32.179,32.1884,22736.0
2023-11-28 15:25:00,34.16,34.18,34.14,34.18,27018.0,32.1884,32.2072,32.1695,32.2072,27018.0
2023-11-28 15:30:00,34.17,34.21,34.13,34.2,30137.0,32.1978,32.2355,32.1601,32.2261,30137.0
2023-11-28 15:35:00,34.2,34.24,34.2,34.22,21516.0,32.2261,32.2638,32.2261,32.2449,21516.0
2023-11-28 15:40:00,34.21,34.23,34.2,34.22,21059.0,32.2355,32.2544,32.2261,32.2449,21059.0
2023-11-28 15:45:00,34.22,34.28,34.21,34.27,95968.0,32.2449,32.3015,32.2355,32.292,95968.0
2023-11-28 15:50:00,34.27,34.29,34.24,34.25,161231.0,32.292,32.3109,32.2638,32.2732,161231.0
2023-11-28 15:55:00,34.25,34.28,34.24,34.25,231498.0,32.2732,32.3015,32.2638,32.2732,231498.0
2023-11-29 09:30:00,34.38,34.59,34.38,34.59,41202.0,32.3957,32.5936,32.3957,32.5936,41202.0
2023-11-29 09:35:00,34.59,34.91,34.59,34.91,63656.0,32.5936,32.8951,32.5936,32.8951,63656.0
2023-11-29 09:40:00,34.91,35.05,34.84,35.01,99385.0,32.8951,33.027,32.8291,32.9893,99385.0
2023-11-29 09:45:00,34.96,35.04,34.91,35.03,20663.0,32.9422,33.0176,32.8951,33.0082,20663.0
2023-11-29 09:50:00,35.03,35.12,35.02,35.12,33392.0,33.0082,33.093,32.9988,33.093,33392.0
2023-11-29 09:55:00,35.13,35.2,35.07,35.16,44370.0,33.1024,33.1684,33.0459,33.1307,44370.0
2023-11-29 10:00:00,35.16,35.33,35.16,35.33,53863.0,33.1307,33.2909,33.1307,33.2909,53863.0
2023-11-29 10:05:00,35.33,35.34,35.21,35.23,38095.0,33.2909,33.3003,33.1778,33.1966,38095.0
2023-11-29 10:10:00,35.22,35.25,35.15,35.2,24466.0,33.1872,33.2155,33.1213,33.1684,24466.0
2023-11-29 10:15:00,35.21,35.23,35.16,35.2,23042.0,33.1778,33.1966,33.1307,33.1684,23042.0
2023-11-29 10:20:00,35.2,35.28,35.19,35.22,44532.0,33.1684,33.2437,33.1589,33.1872,44532.0
2023-11-29 10:25:00,35.22,35.29,35.21,35.29,37112.0,33.1872,33.2532,33.1778,33.2532,37112.0
2023-11-29 10:30:00,35.29,35.29,35.2,35.2,35183.0,33.2532,33.2532,33.1684,33.1684,35183.0
2023-11-29 10:35:00,35.2,35.2,35.04,35.07,29444.0,33.1684,33.1684,33.0176,33.0459,29444.0
2023-11-29 10:40:00,35.07,35.1,35.01,35.02,11521.0,33.0459,33.0741,32.9893,32.9988,11521.0
2023-11-29 10:45:00,35.03,35.04,35.01,35.02,17487.0,33.0082,33.0176,32.9893,32.9988,17487.0
2023-11-29 10:50:00,35.02,35.1,35.02,35.08,17646.0,32.9988,33.0741,32.9988,33.0553,17646.0
2023-11-29 10:55:00,35.09,35.2,35.08,35.14,22609.0,33.0647,33.1684,33.0553,33.1118,22609.0
2023-11-29 11:00:00,35.13,35.24,35.1,35.21,26430.0,33.1024,33.2061,33.0741,33.1778,26430.0
2023-11-29 11:05:00,35.19,35.2,35.15,35.17,13145.0,33.1589,33.1684,33.1213,33.1401,13145.0
2023-11-29 11:10:00,35.17,35.18,35.12,35.14,17346.0,33.1401,33.1495,33.093,33.1118,17346.0
2023-11-29 11:15:00,35.13,35.13,35.06,35.09,22557.0,33.1024,33.1024,33.0364,33.0647,22557.0
2023-11-29 11:20:00,35.1,35.23,35.07,35.23,39572.0,33.0741,33.1966,33.0459,33.1966,39572.0
2023-11-29 11:25:00,35.24,35.27,35.2,35.21,34884.0,33.2061,33.2343,33.1684,33.1778,34884.0
2023-11-29 11:30:00,35.21,35.23,35.19,35.21,9445.0,33.1778,33.1966,33.1589,33.1778,9445.0
2023-11-29 11:35:00,35.21,35.34,35.2,35.34,22649.0,33.1778,33.3003,33.1684,33.3003,22649.0
2023-11-29 11:40:00,35.34,35.36,35.32,35.32,23064.0,33.3003,33.3191,33.2814,33.2814,23064.0
2023-11-29 11:45:00,35.31,35.36,35.3,35.35,17333.0,33.272,33.3191,33.2626,33.3097,17333.0
2023-11-29 11:50:00,35.35,35.43,35.34,35.42,29936.0,33.3097,33.3851,33.3003,33.3757,29936.0
2023-11-29 11:55:00,35.42,35.47,35.4,35.47,24997.0,33.3757,33.4228,33.3568,33.4228,24997.0
2023-11-29 12:00:00,35.46,35.58,35.45,35.58,57652.0,33.4134,33.5264,33.4039,33.5264,57652.0
2023-11-29 12:05:00,35.58,35.71,35.57,35.7,77138.0,33.5264,33.6489,33.517,33.6395,77138.0
2023-11-29 12:10:00,35.7,35.77,35.63,35.75,86835.0,33.6395,33.7055,33.5735,33.6866,86835.0
2023-11-29 12:15:00,35.76,35.76,35.67,35.69,54766.0,33.696,33.696,33.6112,33.6301,54766.0
2023-11-29 12:20:00,35.68,35.71,35.66,35.7,34100.0,33.6207,33.6489,33.6018,33.6395,34100.0
2023-11-29 12:25:00,35.7,35.73,35.67,35.73,42281.0,33.6395,33.6678,33.6112,33.6678,42281.0
2023-11-29 12:30:00,35.73,35.81,35.72,35.79,34597.0,33.6678,33.7432,33.6584,33.7243,34597.0
2023-11-29 12:35:00,35.79,35.81,35.7,35.8,104846.0,33.7243,33.7432,33.6395,33.7337,104846.0
2023-11-29 12:40:00,35.81,35.81,35.74,35.79,24868.0,33.7432,33.7432,33.6772,33.7243,24868.0
2023-11-29 12:45:00,35.78,35.79,35.6,35.62,28198.0,33.7149,33.7243,33.5453,33.5641,28198.0
2023-11-29 12:50:00,35.62,35.64,35.55,35.59,48334.0,33.5641,33.583,33.4982,33.5359,48334.0
2023-11-29 12:55:00,35.59,35.63,35.55,35.61,33130.0,33.5359,33.5735,33.4982,33.5547,33130.0
2023-11-29 13:00:00,35.62,35.73,35.61,35.7,35101.0,33.5641,33.6678,33.5547,33.6395,35101.0
2023-11-29 13:05:00,35.69,35.76,35.66,35.75,16307.0,33.6301,33.696,33.6018,33.6866,16307.0
2023-11-29 13:10:00,35.75,35.76,35.71,35.75,18439.0,33.6866,33.696,33.6489,33.6866,18439.0
2023-11-29 13:15:00,35.74,35.8,35.72,35.8,23874.0,33.6772,33.7337,33.6584,33.7337,23874.0
2023-11-29 13:20:00,35.8,35.82,35.79,35.8,28646.0,33.7337,33.7526,33.7243,33.7337,28646.0
2023-11-29 13:25:00,35.8,35.86,35.8,35.86,20359.0,33.7337,33.7903,33.7337,33.7903,20359.0
2023-11-29 13:30:00,35.86,35.87,35.81,35.82,31116.0,33.7903,33.7997,33.7432,33.7526,31116.0
2023-11-29 13:35:00,35.83,35.86,35.81,35.84,22119.0,33.762,33.7903,33.7432,33.7714,22119.0
2023-11-29 13:40:00,35.83,35.87,35.79,35.87,23557.0,33.762,33.7997,33.7243,33.7997,23557.0
2023-11-29 13:45:00,35.87,35.91,35.86,35.89,22759.0,33.7997,33.8374,33.7903,33.8185,22759.0
2023-11-29 13:50:00,35.89,35.94,35.89,35.94,20068.0,33.8185,33.8657,33.8185,33.8657,20068.0
2023-11-29 13:55:00,35.94,36.0,35.93,35.97,47901.0,33.8657,33.9222,33.8562,33.8939,47901.0
2023-11-29 14:00:00,35.97,35.98,35.94,35.97,23999.0,33.8939,33.9033,33.8657,33.8939,23999.0
2023-11-29 14:05:00,35.96,35.97,35.91,35.95,20481.0,33.8845,33.8939,33.8374,33.8751,20481.0
2023-11-29 14:10:00,35.95,35.97,35.92,35.94,23503.0,33.8751,33.8939,33.8468,33.8657,23503.0
2023-11-29 14:15:00,35.94,35.97,35.89,35.94,49684.0,33.8657,33.8939,33.8185,33.8657,49684.0
2023-11-29 14:20:00,35.94,35.95,35.91,35.93,15886.0,33.8657,33.8751,33.8374,33.8562,15886.0
2023-11-29 14:25:00,35.93,35.96,35.91,35.94,20934.0,33.8562,33.8845,33.8374,33.8657,20934.0
2023-11-29 14:30:00,35.93,35.96,35.89,35.96,37247.0,33.8562,33.8845,33.8185,33.8845,37247.0
2023-11-29 14:35:00,35.96,35.96,35.89,35.93,62011.0,33.8845,33.8845,33.8185,33.8562,62011.0
2023-11-29 14:40:00,35.94,35.96,35.92,35.94,22534.0,33.8657,33.8845,33.8468,33.8657,22534.0
2023-11-29 14:45:00,35.94,35.98,35.92,35.94,22428.0,33.8657,33.9033,33.8468,33.8657,22428.0
2023-11-29 14:50:00,35.94,35.95,35.83,35.84,35724.0,33.8657,33.8751,33.762,33.7714,35724.0
2023-11-29 14:55:00,35.84,35.84,35.77,35.84,23449.0,33.7714,33.7714,33.7055,33.7714,23449.0
2023-11-29 15:00:00,35.84,35.87,35.83,35.84,26469.0,33.7714,33.7997,33.762,33.7714,26469.0
2023-11-29 15:05:00,35.83,35.86,35.8,35.85,24601.0,33.762,33.7903,33.7337,33.7809,24601.0
2023-11-29 15:10:00,35.85,35.89,35.83,35.84,29054.0,33.7809,33.8185,33.762,33.7714,29054.0
2023-11-29 15:15:00,35.85,35.87,35.79,35.87,31290.0,33.7809,33.7997,33.7243,33.7997,31290.0
2023-11-29 15:20:00,35.87,35.89,35.82,35.87,35326.0,33.7997,33.8185,33.7526,33.7997,35326.0
2023-11-29 15:25:00,35.87,35.88,35.78,35.8,39965.0,33.7997,33.8091,33.7149,33.7337,39965.0
2023-11-29 15:30:00,35.8,35.82,35.78,35.82,24961.0,33.7337,33.7526,33.7149,33.7526,24961.0
2023-11-29 15:35:00,35.82,35.83,35.77,35.78,37581.0,33.7526,33.762,33.7055,33.7149,37581.0
2023-11-29 15:40:00,35.78,35.78,35.72,35.73,40228.0,33.7149,33.7149,33.6584,33.6678,40228.0
2023-11-29 15:45:00,35.73,35.81,35.69,35.77,112430.0,33.6678,33.7432,33.6301,33.7055,112430.0
2023-11-29 15:50:00,35.77,35.81,35.76,35.8,139810.0,33.7055,33.7432,33.696,33.7337,139810.0
2023-11-29 15:55:00,35.8,35.82,35.71,35.79,349822.0,33.7337,33.7526,33.6489,33.7243,349822.0
2023-11-30 09:30:00,36.36,36.57,36.26,36.55,177676.0,34.2614,34.4593,34.1672,34.4404,177676.0
2023-11-30 09:35:00,36.53,36.59,36.32,36.54,90572.0,34.4216,34.4781,34.2237,34.431,90572.0
2023-11-30 09:40:00,36.55,36.7,36.52,36.66,96373.0,34.4404,34.5818,34.4122,34.5441,96373.0
2023-11-30 09:45:00,36.66,36.68,36.29,36.3,73459.0,34.5441,34.5629,34.1955,34.2049,73459.0
2023-11-30 09:50:00,36.31,36.74,36.31,36.73,90969.0,34.2143,34.6195,34.2143,34.6101,90969.0
2023-11-30 09:55:00,36.73,36.76,36.65,36.68,42478.0,34.6101,34.6383,34.5347,34.5629,42478.0
2023-11-30 10:00:00,36.68,36.83,36.62,36.83,63428.0,34.5629,34.7043,34.5064,34.7043,63428.0
2023-11-30 10:05:00,36.83,36.88,36.64,36.65,58040.0,34.7043,34.7514,34.5253,34.5347,58040.0
2023-11-30 10:10:00,36.64,36.73,36.63,36.68,36053.0,34.5253,34.6101,34.5158,34.5629,36053.0
2023-11-30 10:15:00,36.68,36.68,36.55,36.63,28041.0,34.5629,34.5629,34.4404,34.5158,28041.0
2023-11-30 10:20:00,36.63,36.66,36.59,36.61,22879.0,34.5158,34.5441,34.4781,34.497,22879.0
2023-11-30 10:25:00,36.63,36.68,36.61,36.68,13767.0,34.5158,34.5629,34.497,34.5629,13767.0
2023-11-30 10:30:00,36.67,36.74,36.62,36.67,33058.0,34.5535,34.6195,34.5064,34.5535,33058.0
2023-11-30 10:35:00,36.68,36.71,36.62,36.63,28402.0,34.5629,34.5912,34.5064,34.5158,28402.0
2023-11-30 10:40:00,36.65,36.79,36.64,36.77,34670.0,34.5347,34.6666,34.5253,34.6478,34670.0
2023-11-30 10:45:00,36.77,36.86,36.75,36.86,30556.0,34.6478,34.7326,34.6289,34.7326,30556.0
2023-11-30 10:50:00,36.86,36.89,36.83,36.87,46095.0,34.7326,34.7608,34.7043,34.742,46095.0
2023-11-30 10:55:00,36.86,36.87,36.78,36.79,27608.0,34.7326,34.742,34.6572,34.6666,27608.0
2023-11-30 11:00:00,36.79,36.79,36.69,36.72,33935.0,34.6666,34.6666,34.5724,34.6006,33935.0
2023-11-30 11:05:00,36.72,36.78,36.71,36.75,27604.0,34.6006,34.6572,34.5912,34.6289,27604.0
2023-11-30 11:10:00,36.76,36.76,36.67,36.7,29929.0,34.6383,34.6383,34.5535,34.5818,29929.0
2023-11-30 11:15:00,36.71,36.72,36.65,36.66,25063.0,34.5912,34.6006,34.5347,34.5441,25063.0
2023-11-30 11:20:00,36.66,36.71,36.63,36.7,18177.0,34.5441,34.5912,34.5158,34.5818,18177.0
2023-11-30 11:25:00,36.7,36.83,36.7,36.82,22571.0,34.5818,34.7043,34.5818,34.6949,22571.0
2023-11-30 11:30:00,36.82,36.83,36.76,36.77,23474.0,34.6949,34.7043,34.6383,34.6478,23474.0
2023-11-30 11:35:00,36.78,36.82,36.74,36.76,22272.0,34.6572,34.6949,34.6195,34.6383,22272.0
2023-11-30 11:40:00,36.76,36.8,36.74,36.79,22375.0,34.6383,34.676,34.6195,34.6666,22375.0
2023-11-30 11:45:00,36.79,36.81,36.76,36.76,16317.0,34.6666,34.6854,34.6383,34.6383,16317.0
2023-11-30 11:50:00,36.77,36.83,36.75,36.83,30113.0,34.6478,34.7043,34.6289,34.7043,30113.0
2023-11-30 11:55:00,36.83,36.83,36.74,36.76,27696.0,34.7043,34.7043,34.6195,34.6383,27696.0
2023-11-30 12:00:00,36.77,36.81,36.73,36.8,21444.0,34.6478,34.6854,34.6101,34.676,21444.0
2023-11-30 12:05:00,36.8,36.88,36.79,36.86,48888.0,34.676,34.7514,34.6666,34.7326,48888.0
2023-11-30 12:10:00,36.85,36.85,36.71,36.71,20904.0,34.7231,34.7231,34.5912,34.5912,20904.0
2023-11-30 12:15:00,36.72,36.75,36.69,36.69,11687.0,34.6006,34.6289,34.5724,34.5724,11687.0
2023-11-30 12:20:00,36.69,36.73,36.68,36.7,6291.0,34.5724,34.6101,34.5629,34.5818,6291.0
2023-11-30 12:25:00,36.7,36.73,36.69,36.73,9609.0,34.5818,34.6101,34.5724,34.6101,9609.0
2023-11-30 12:30:00,36.73,36.78,36.72,36.75,15235.0,34.6101,34.6572,34.6006,34.6289,15235.0
2023-11-30 12:35:00,36.76,36.78,36.75,36.77,11295.0,34.6383,34.6572,34.6289,34.6478,11295.0
2023-11-30 12:40:00,36.77,36.8,36.75,36.77,18649.0,34.6478,34.676,34.6289,34.6478,18649.0
2023-11-30 12:45:00,36.77,36.78,36.73,36.74,12395.0,34.6478,34.6572,34.6101,34.6195,12395.0
2023-11-30 12:50:00,36.74,36.78,36.73,36.78,13267.0,34.6195,34.6572,34.6101,34.6572,13267.0
2023-11-30 12:55:00,36.77,36.82,36.77,36.79,16330.0,34.6478,34.6949,34.6478,34.6666,16330.0
2023-11-30 13:00:00,36.78,36.79,36.75,36.76,12771.0,34.6572,34.6666,34.6289,34.6383,12771.0
2023-11-30 13:05:00,36.77,36.8,36.73,36.77,17294.0,34.6478,34.676,34.6101,34.6478,17294.0
2023-11-30 13:10:00,36.78,36.81,36.78,36.81,14689.0,34.6572,34.6854,34.6572,34.6854,14689.0
2023-11-30 13:15:00,36.81,36.85,36.8,36.84,13535.0,34.6854,34.7231,34.676,34.7137,13535.0
2023-11-30 13:20:00,36.85,36.9,36.84,36.88,17933.0,34.7231,34.7702,34.7137,34.7514,17933.0
2023-11-30 13:25:00,36.87,36.88,36.85,36.87,18663.0,34.742,34.7514,34.7231,34.742,18663.0
2023-11-30 13:30:00,36.87,36.9,36.84,36.89,23535.0,34.742,34.7702,34.7137,34.7608,23535.0
2023-11-30 13:35:00,36.9,36.93,36.87,36.93,28025.0,34.7702,34.7985,34.742,34.7985,28025.0
2023-11-30 13:40:00,36.92,36.95,36.9,36.94,15384.0,34.7891,34.8174,34.7702,34.8079,15384.0
2023-11-30 13:45:00,36.94,36.96,36.89,36.9,19775.0,34.8079,34.8268,34.7608,34.7702,19775.0
2023-11-30 13:50:00,36.91,36.92,36.81,36.81,36039.0,34.7797,34.7891,34.6854,34.6854,36039.0
2023-11-30 13:55:00,36.8,36.86,36.8,36.84,16782.0,34.676,34.7326,34.676,34.7137,16782.0
2023-11-30 14:00:00,36.84,36.85,36.82,36.85,14292.0,34.7137,34.7231,34.6949,34.7231,14292.0
2023-11-30 14:05:00,36.85,36.88,36.84,36.88,19066.0,34.7231,34.7514,34.7137,34.7514,19066.0
2023-11-30 14:10:00,36.88,36.89,36.83,36.86,15626.0,34.7514,34.7608,34.7043,34.7326,15626.0
2023-11-30 14:15:00,36.87,36.91,36.85,36.91,18249.0,34.742,34.7797,34.7231,34.7797,18249.0
2023-11-30 14:20:00,36.9,36.91,36.85,36.87,15642.0,34.7702,34.7797,34.7231,34.742,15642.0
2023-11-30 14:25:00,36.88,36.9,36.87,36.89,13297.0,34.7514,34.7702,34.742,34.7608,13297.0
2023-11-30 14:30:00,36.89,36.9,36.87,36.9,18004.0,34.7608,34.7702,34.742,34.7702,18004.0
2023-11-30 14:35:00,36.9,36.91,36.85,36.85,17097.0,34.7702,34.7797,34.7231,34.7231,17097.0
2023-11-30 14:40:00,36.85,36.88,36.84,36.87,19447.0,34.7231,34.7514,34.7137,34.742,19447.0
2023-11-30 14:45:00,36.86,36.89,36.85,36.88,60548.0,34.7326,34.7608,34.7231,34.7514,60548.0
2023-11-30 14:50:00,36.88,36.91,36.86,36.88,23622.0,34.7514,34.7797,34.7326,34.7514,23622.0
2023-11-30 14:55:00,36.88,36.94,36.84,36.91,51601.0,34.7514,34.8079,34.7137,34.7797,51601.0
2023-11-30 15:00:00,36.91,36.93,36.84,36.84,28131.0,34.7797,34.7985,34.7137,34.7137,28131.0
2023-11-30 15:05:00,36.83,36.85,36.78,36.83,19995.0,34.7043,34.7231,34.6572,34.7043,19995.0
2023-11-30 15:10:00,36.83,36.87,36.81,36.86,24324.0,34.7043,34.742,34.6854,34.7326,24324.0
2023-11-30 15:15:00,36.86,36.88,36.84,36.85,18047.0,34.7326,34.7514,34.7137,34.7231,18047.0
2023-11-30 15:20:00,36.86,36.86,36.8,36.83,24655.0,34.7326,34.7326,34.676,34.7043,24655.0
2023-11-30 15:25:00,36.83,36.85,36.78,36.78,35292.0,34.7043,34.7231,34.6572,34.6572,35292.0
2023-11-30 15:30:00,36.79,36.9,36.78,36.9,42911.0,34.6666,34.7702,34.6572,34.7702,42911.0
2023-11-30 15:35:00,36.9,36.9,36.81,36.86,98534.0,34.7702,34.7702,34.6854,34.7326,98534.0
2023-11-30 15:40:00,36.86,36.94,36.84,36.9,77788.0,34.7326,34.8079,34.7137,34.7702,77788.0
2023-11-30 15:45:00,36.89,36.96,36.88,36.93,111977.0,34.7608,34.8268,34.7514,34.7985,111977.0
2023-11-30 15:50:00,36.93,36.99,36.9,36.95,145633.0,34.7985,34.8551,34.7702,34.8174,145633.0
2023-11-30 15:55:00,36.96,37.03,36.94,36.97,305751.0,34.8268,34.8927,34.8079,34.8362,305751.0
2023-12-01 09:30:00,36.79,36.98,36.64,36.81,83255.0,34.6666,34.8456,34.5253,34.6854,83255.0
2023-12-01 09:35:00,36.78,36.78,36.59,36.73,21423.0,34.6572,34.6572,34.4781,34.6101,21423.0
2023-12-01 09:40:00,36.74,36.89,36.72,36.82,48376.0,34.6195,34.7608,34.6006,34.6949,48376.0
2023-12-01 09:45:00,36.82,36.89,36.74,36.79,37552.0,34.6949,34.7608,34.6195,34.6666,37552.0
2023-12-01 09:50:00,36.8,36.91,36.77,36.87,16056.0,34.676,34.7797,34.6478,34.742,16056.0
2023-12-01 09:55:00,36.86,36.91,36.83,36.91,15726.0,34.7326,34.7797,34.7043,34.7797,15726.0
2023-12-01 10:00:00,36.91,36.97,36.88,36.95,23726.0,34.7797,34.8362,34.7514,34.8174,23726.0
2023-12-01 10:05:00,36.95,37.0,36.87,36.88,31215.0,34.8174,34.8645,34.742,34.7514,31215.0
2023-12-01 10:10:00,36.89,36.9,36.74,36.77,28591.0,34.7608,34.7702,34.6195,34.6478,28591.0
2023-12-01 10:15:00,36.77,36.79,36.74,36.77,25151.0,34.6478,34.6666,34.6195,34.6478,25151.0
2023-12-01 10:20:00,36.77,36.84,36.76,36.83,20494.0,34.6478,34.7137,34.6383,34.7043,20494.0
2023-12-01 10:25:00,36.83,36.83,36.79,36.8,21605.0,34.7043,34.7043,34.6666,34.676,21605.0
2023-12-01 10:30:00,36.8,36.9,36.78,36.87,37793.0,34.676,34.7702,34.6572,34.742,37793.0
2023-12-01 10:35:00,36.87,36.95,36.86,36.91,18859.0,34.742,34.8174,34.7326,34.7797,18859.0
2023-12-01 10:40:00,36.91,37.04,36.91,37.0,39517.0,34.7797,34.9022,34.7797,34.8645,39517.0
2023-12-01 10:45:00,37.01,37.04,36.99,37.02,28877.0,34.8739,34.9022,34.8551,34.8833,28877.0
2023-12-01 10:50:00,37.02,37.11,37.01,37.01,31383.0,34.8833,34.9681,34.8739,34.8739,31383.0
2023-12-01 10:55:00,37.02,37.03,36.99,37.02,17370.0,34.8833,34.8927,34.8551,34.8833,17370.0
2023-12-01 11:00:00,37.02,37.04,36.99,37.0,56907.0,34.8833,34.9022,34.8551,34.8645,56907.0
2023-12-01 11:05:00,37.0,37.11,36.99,37.08,35098.0,34.8645,34.9681,34.8551,34.9399,35098.0
2023-12-01 11:10:00,37.07,37.18,37.06,37.16,23115.0,34.9304,35.0341,34.921,35.0152,23115.0
2023-12-01 11:15:00,37.18,37.25,37.16,37.25,26636.0,35.0341,35.1,35.0152,35.1,26636.0
2023-12-01 11:20:00,37.25,37.27,37.2,37.22,12001.0,35.1,35.1189,35.0529,35.0718,12001.0
2023-12-01 11:25:00,37.23,37.35,37.22,37.34,22836.0,35.0812,35.1943,35.0718,35.1849,22836.0
2023-12-01 11:30:00,37.34,37.36,37.27,37.35,18840.0,35.1849,35.2037,35.1189,35.1943,18840.0
2023-12-01 11:35:00,37.35,37.37,37.31,37.37,18256.0,35.1943,35.2131,35.1566,35.2131,18256.0
2023-12-01 11:40:00,37.36,37.47,37.35,37.47,21510.0,35.2037,35.3073,35.1943,35.3073,21510.0
2023-12-01 11:45:00,37.47,37.55,37.45,37.55,47455.0,35.3073,35.3827,35.2885,35.3827,47455.0
2023-12-01 11:50:00,37.54,37.56,37.49,37.52,31085.0,35.3733,35.3922,35.3262,35.3545,31085.0
2023-12-01 11:55:00,37.52,37.55,37.5,37.5,16267.0,35.3545,35.3827,35.3356,35.3356,16267.0
2023-12-01 12:00:00,37.5,37.59,37.5,37.58,15459.0,35.3356,35.4204,35.3356,35.411,15459.0
2023-12-01 12:05:00,37.58,37.68,37.57,37.65,33075.0,35.411,35.5052,35.4016,35.477,33075.0
2023-12-01 12:10:00,37.64,37.65,37.59,37.63,18161.0,35.4675,35.477,35.4204,35.4581,18161.0
2023-12-01 12:15:00,37.59,37.61,37.56,37.57,20147.0,35.4204,35.4393,35.3922,35.4016,20147.0
2023-12-01 12:20:00,37.57,37.66,37.55,37.66,24317.0,35.4016,35.4864,35.3827,35.4864,24317.0
2023-12-01 12:25:00,37.65,37.65,37.55,37.55,19527.0,35.477,35.477,35.3827,35.3827,19527.0
2023-12-01 12:30:00,37.55,37.56,37.49,37.49,9835.0,35.3827,35.3922,35.3262,35.3262,9835.0
2023-12-01 12:35:00,37.49,37.52,37.48,37.48,18733.0,35.3262,35.3545,35.3168,35.3168,18733.0
2023-12-01 12:40:00,37.48,37.49,37.46,37.47,15139.0,35.3168,35.3262,35.2979,35.3073,15139.0
2023-12-01 12:45:00,37.47,37.52,37.47,37.51,15700.0,35.3073,35.3545,35.3073,35.345,15700.0
2023-12-01 12:50:00,37.5,37.53,37.49,37.53,14603.0,35.3356,35.3639,35.3262,35.3639,14603.0
2023-12-01 12:55:00,37.54,37.59,37.53,37.57,19333.0,35.3733,35.4204,35.3639,35.4016,19333.0
2023-12-01 13:00:00,37.58,37.59,37.51,37.52,24399.0,35.411,35.4204,35.345,35.3545,24399.0
2023-12-01 13:05:00,37.51,37.54,37.49,37.52,40282.0,35.345,35.3733,35.3262,35.3545,40282.0
2023-12-01 13:10:00,37.52,37.54,37.49,37.5,80341.0,35.3545,35.3733,35.3262,35.3356,80341.0
2023-12-01 13:15:00,37.5,37.52,37.49,37.51,32688.0,35.3356,35.3545,35.3262,35.345,32688.0
2023-12-01 13:20:00,37.51,37.54,37.49,37.52,29156.0,35.345,35.3733,35.3262,35.3545,29156.0
2023-12-01 13:25:00,37.52,37.52,37.5,37.52,22180.0,35.3545,35.3545,35.3356,35.3545,22180.0
2023-12-01 13:30:00,37.51,37.52,37.49,37.51,14130.0,35.345,35.3545,35.3262,35.345,14130.0
2023-12-01 13:35:00,37.51,37.51,37.49,37.5,20052.0,35.345,35.345,35.3262,35.3356,20052.0
2023-12-01 13:40:00,37.5,37.5,37.39,37.45,40180.0,35.3356,35.3356,35.232,35.2885,40180.0
2023-12-01 13:45:00,37.45,37.45,37.36,37.37,11722.0,35.2885,35.2885,35.2037,35.2131,11722.0
2023-12-01 13:50:00,37.37,37.39,37.35,37.38,11819.0,35.2131,35.232,35.1943,35.2225,11819.0
2023-12-01 13:55:00,37.38,37.41,37.38,37.41,15365.0,35.2225,35.2508,35.2225,35.2508,15365.0
2023-12-01 14:00:00,37.41,37.45,37.41,37.45,21204.0,35.2508,35.2885,35.2508,35.2885,21204.0
2023-12-01 14:05:00,37.44,37.46,37.41,37.43,20971.0,35.2791,35.2979,35.2508,35.2697,20971.0
2023-12-01 14:10:00,37.42,37.46,37.41,37.41,18540.0,35.2602,35.2979,35.2508,35.2508,18540.0
2023-12-01 14:15:00,37.41,37.44,37.39,37.39,13037.0,35.2508,35.2791,35.232,35.232,13037.0
2023-12-01 14:20:00,37.38,37.41,37.37,37.4,15993.0,35.2225,35.2508,35.2131,35.2414,15993.0
2023-12-01 14:25:00,37.4,37.41,37.38,37.41,16685.0,35.2414,35.2508,35.2225,35.2508,16685.0
2023-12-01 14:30:00,37.4,37.45,37.39,37.45,19945.0,35.2414,35.2885,35.232,35.2885,19945.0
2023-12-01 14:35:00,37.45,37.49,37.44,37.48,13468.0,35.2885,35.3262,35.2791,35.3168,13468.0
2023-12-01 14:40:00,37.48,37.49,37.44,37.44,10153.0,35.3168,35.3262,35.2791,35.2791,10153.0
2023-12-01 14:45:00,37.45,37.48,37.43,37.45,14014.0,35.2885,35.3168,35.2697,35.2885,14014.0
2023-12-01 14:50:00,37.45,37.49,37.45,37.48,16964.0,35.2885,35.3262,35.2885,35.3168,16964.0
2023-12-01 14:55:00,37.48,37.51,37.45,37.47,22232.0,35.3168,35.345,35.2885,35.3073,22232.0
2023-12-01 15:00:00,37.48,37.5,37.46,37.48,17569.0,35.3168,35.3356,35.2979,35.3168,17569.0
2023-12-01 15:05:00,37.48,37.48,37.37,37.45,25957.0,35.3168,35.3168,35.2131,35.2885,25957.0
2023-12-01 15:10:00,37.45,37.5,37.42,37.45,37487.0,35.2885,35.3356,35.2602,35.2885,37487.0
2023-12-01 15:15:00,37.44,37.45,37.39,37.41,48315.0,35.2791,35.2885,35.232,35.2508,48315.0
2023-12-01 15:20:00,37.41,37.41,37.38,37.41,46231.0,35.2508,35.2508,35.2225,35.2508,46231.0
2023-12-01 15:25:00,37.41,37.45,37.39,37.41,33257.0,35.2508,35.2885,35.232,35.2508,33257.0
2023-12-01 15:30:00,37.41,37.42,37.34,37.34,48691.0,35.2508,35.2602,35.1849,35.1849,48691.0
2023-12-01 15:35:00,37.34,37.36,37.23,37.24,54169.0,35.1849,35.2037,35.0812,35.0906,54169.0
2023-12-01 15:40:00,37.24,37.25,37.19,37.22,101998.0,35.0906,35.1,35.0435,35.0718,101998.0
2023-12-01 15:45:00,37.22,37.27,37.19,37.23,86656.0,35.0718,35.1189,35.0435,35.0812,86656.0
2023-12-01 15:50:00,37.23,37.28,37.21,37.22,128788.0,35.0812,35.1283,35.0624,35.0718,128788.0
2023-12-01 15:55:00,37.22,37.23,37.17,37.2,315529.0,35.0718,35.0812,35.0247,35.0529,315529.0
2023-12-04 09:30:00,36.87,37.13,36.79,36.94,74868.0,34.742,34.987,34.6666,34.8079,74868.0
2023-12-04 09:35:00,36.96,37.06,36.9,36.99,32041.0,34.8268,34.921,34.7702,34.8551,32041.0
2023-12-04 09:40:00,37.0,37.16,37.0,37.14,23625.0,34.8645,35.0152,34.8645,34.9964,23625.0
2023-12-04 09:45:00,37.13,37.23,37.11,37.19,42707.0,34.987,35.0812,34.9681,35.0435,42707.0
2023-12-04 09:50:00,37.19,37.25,37.02,37.03,24337.0,35.0435,35.1,34.8833,34.8927,24337.0
2023-12-04 09:55:00,37.03,37.04,36.88,36.92,32676.0,34.8927,34.9022,34.7514,34.7891,32676.0
2023-12-04 10:00:00,36.93,37.0,36.9,36.99,31118.0,34.7985,34.8645,34.7702,34.8551,31118.0
2023-12-04 10:05:00,36.98,37.18,36.96,37.18,24005.0,34.8456,35.0341,34.8268,35.0341,24005.0
2023-12-04 10:10:00,37.19,37.2,37.1,37.12,29011.0,35.0435,35.0529,34.9587,34.9776,29011.0
2023-12-04 10:15:00,37.12,37.13,37.0,37.01,17470.0,34.9776,34.987,34.8645,34.8739,17470.0
2023-12-04 10:20:00,37.01,37.02,36.96,36.99,17654.0,34.8739,34.8833,34.8268,34.8551,17654.0
2023-12-04 10:25:00,36.98,37.02,36.89,36.99,53157.0,34.8456,34.8833,34.7608,34.8551,53157.0
2023-12-04 10:30:00,37.0,37.03,36.97,37.01,13569.0,34.8645,34.8927,34.8362,34.8739,13569.0
2023-12-04 10:35:00,37.01,37.14,37.01,37.14,15316.0,34.8739,34.9964,34.8739,34.9964,15316.0
2023-12-04 10:40:00,37.15,37.17,37.1,37.14,12075.0,35.0058,35.0247,34.9587,34.9964,12075.0
2023-12-04 10:45:00,37.15,37.18,37.11,37.12,12101.0,35.0058,35.0341,34.9681,34.9776,12101.0
2023-12-04 10:50:00,37.11,37.12,37.06,37.09,8251.0,34.9681,34.9776,34.921,34.9493,8251.0
2023-12-04 10:55:00,37.09,37.09,37.0,37.03,12875.0,34.9493,34.9493,34.8645,34.8927,12875.0
2023-12-04 11:00:00,37.02,37.03,36.95,37.0,9597.0,34.8833,34.8927,34.8174,34.8645,9597.0
2023-12-04 11:05:00,37.0,37.07,36.98,37.07,17929.0,34.8645,34.9304,34.8456,34.9304,17929.0
2023-12-04 11:10:00,37.06,37.1,37.05,37.09,12189.0,34.921,34.9587,34.9116,34.9493,12189.0
2023-12-04 11:15:00,37.1,37.14,37.07,37.14,18566.0,34.9587,34.9964,34.9304,34.9964,18566.0
2023-12-04 11:20:00,37.14,37.15,37.11,37.11,10710.0,34.9964,35.0058,34.9681,34.9681,10710.0
2023-12-04 11:25:00,37.11,37.13,37.06,37.09,16031.0,34.9681,34.987,34.921,34.9493,16031.0
2023-12-04 11:30:00,37.09,37.09,37.0,37.01,28906.0,34.9493,34.9493,34.8645,34.8739,28906.0
2023-12-04 11:35:00,37.0,37.1,37.0,37.09,9925.0,34.8645,34.9587,34.8645,34.9493,9925.0
2023-12-04 11:40:00,37.09,37.14,37.09,37.14,10827.0,34.9493,34.9964,34.9493,34.9964,10827.0
2023-12-04 11:45:00,37.14,37.2,37.13,37.16,12691.0,34.9964,35.0529,34.987,35.0152,12691.0
2023-12-04 11:50:00,37.16,37.21,37.16,37.16,13824.0,35.0152,35.0624,35.0152,35.0152,13824.0
2023-12-04 11:55:00,37.16,37.17,37.12,37.14,13826.0,35.0152,35.0247,34.9776,34.9964,13826.0
2023-12-04 12:00:00,37.14,37.15,37.1,37.13,8382.0,34.9964,35.0058,34.9587,34.987,8382.0
2023-12-04 12:05:00,37.14,37.18,37.12,37.15,9913.0,34.9964,35.0341,34.9776,35.0058,9913.0
2023-12-04 12:10:00,37.14,37.16,37.1,37.12,9530.0,34.9964,35.0152,34.9587,34.9776,9530.0
2023-12-04 12:15:00,37.12,37.12,37.1,37.11,8310.0,34.9776,34.9776,34.9587,34.9681,8310.0
2023-12-04 12:20:00,37.11,37.11,37.06,37.11,12016.0,34.9681,34.9681,34.921,34.9681,12016.0
2023-12-04 12:25:00,37.11,37.14,37.1,37.13,10887.0,34.9681,34.9964,34.9587,34.987,10887.0
2023-12-04 12:30:00,37.13,37.23,37.11,37.22,19420.0,34.987,35.0812,34.9681,35.0718,19420.0
2023-12-04 12:35:00,37.21,37.22,37.11,37.13,13055.0,35.0624,35.0718,34.9681,34.987,13055.0
2023-12-04 12:40:00,37.12,37.13,37.07,37.07,9519.0,34.9776,34.987,34.9304,34.9304,9519.0
2023-12-04 12:45:00,37.08,37.11,37.07,37.11,11552.0,34.9399,34.9681,34.9304,34.9681,11552.0
2023-12-04 12:50:00,37.11,37.11,37.08,37.09,9449.0,34.9681,34.9681,34.9399,34.9493,9449.0
2023-12-04 12:55:00,37.09,37.11,37.08,37.09,13714.0,34.9493,34.9681,34.9399,34.9493,13714.0
2023-12-04 13:00:00,37.09,37.09,37.05,37.06,6998.0,34.9493,34.9493,34.9116,34.921,6998.0
2023-12-04 13:05:00,37.06,37.08,37.05,37.08,8538.0,34.921,34.9399,34.9116,34.9399,8538.0
2023-12-04 13:10:00,37.08,37.11,37.07,37.11,10439.0,34.9399,34.9681,34.9304,34.9681,10439.0
2023-12-04 13:15:00,37.11,37.12,37.09,37.12,7832.0,34.9681,34.9776,34.9493,34.9776,7832.0
2023-12-04 13:20:00,37.12,37.12,37.09,37.12,7938.0,34.9776,34.9776,34.9493,34.9776,7938.0
2023-12-04 13:25:00,37.12,37.15,37.1,37.13,16638.0,34.9776,35.0058,34.9587,34.987,16638.0
2023-12-04 13:30:00,37.13,37.2,37.11,37.2,10961.0,34.987,35.0529,34.9681,35.0529,10961.0
2023-12-04 13:35:00,37.19,37.24,37.19,37.22,10475.0,35.0435,35.0906,35.0435,35.0718,10475.0
2023-12-04 13:40:00,37.22,37.23,37.19,37.2,6900.0,35.0718,35.0812,35.0435,35.0529,6900.0
2023-12-04 13:45:00,37.19,37.23,37.17,37.19,10945.0,35.0435,35.0812,35.0247,35.0435,10945.0
2023-12-04 13:50:00,37.19,37.21,37.15,37.16,18633.0,35.0435,35.0624,35.0058,35.0152,18633.0
2023-12-04 13:55:00,37.15,37.15,37.1,37.14,66062.0,35.0058,35.0058,34.9587,34.9964,66062.0
2023-12-04 14:00:00,37.14,37.26,37.13,37.26,11140.0,34.9964,35.1095,34.987,35.1095,11140.0
2023-12-04 14:05:00,37.26,37.26,37.21,37.25,12379.0,35.1095,35.1095,35.0624,35.1,12379.0
2023-12-04 14:10:00,37.25,37.26,37.23,37.23,10541.0,35.1,35.1095,35.0812,35.0812,10541.0
2023-12-04 14:15:00,37.23,37.24,37.2,37.2,8393.0,35.0812,35.0906,35.0529,35.0529,8393.0
2023-12-04 14:20:00,37.2,37.23,37.18,37.19,19863.0,35.0529,35.0812,35.0341,35.0435,19863.0
2023-12-04 14:25:00,37.19,37.19,37.15,37.16,14545.0,35.0435,35.0435,35.0058,35.0152,14545.0
2023-12-04 14:30:00,37.16,37.21,37.16,37.19,12788.0,35.0152,35.0624,35.0152,35.0435,12788.0
2023-12-04 14:35:00,37.19,37.2,37.17,37.18,12702.0,35.0435,35.0529,35.0247,35.0341,12702.0
2023-12-04 14:40:00,37.18,37.26,37.17,37.26,14003.0,35.0341,35.1095,35.0247,35.1095,14003.0
2023-12-04 14:45:00,37.26,37.27,37.22,37.23,17614.0,35.1095,35.1189,35.0718,35.0812,17614.0
2023-12-04 14:50:00,37.23,37.26,37.22,37.25,13137.0,35.0812,35.1095,35.0718,35.1,13137.0
2023-12-04 14:55:00,37.25,37.25,37.22,37.23,13509.0,35.1,35.1,35.0718,35.0812,13509.0
2023-12-04 15:00:00,37.23,37.25,37.21,37.22,13193.0,35.0812,35.1,35.0624,35.0718,13193.0
2023-12-04 15:05:00,37.22,37.25,37.19,37.23,21082.0,35.0718,35.1,35.0435,35.0812,21082.0
2023-12-04 15:10:00,37.23,37.27,37.23,37.26,18264.0,35.0812,35.1189,35.0812,35.1095,18264.0
2023-12-04 15:15:00,37.26,37.27,37.23,37.26,18537.0,35.1095,35.1189,35.0812,35.1095,18537.0
2023-12-04 15:20:00,37.26,37.27,37.23,37.25,18254.0,35.1095,35.1189,35.0812,35.1,18254.0
2023-12-04 15:25:00,37.24,37.25,37.19,37.2,20938.0,35.0906,35.1,35.0435,35.0529,20938.0
2023-12-04 15:30:00,37.2,37.21,37.15,37.17,24709.0,35.0529,35.0624,35.0058,35.0247,24709.0
2023-12-04 15:35:00,37.16,37.18,37.13,37.16,36414.0,35.0152,35.0341,34.987,35.0152,36414.0
2023-12-04 15:40:00,37.16,37.2,37.15,37.2,24429.0,35.0152,35.0529,35.0058,35.0529,24429.0
2023-12-04 15:45:00,37.19,37.26,37.19,37.26,47027.0,35.0435,35.1095,35.0435,35.1095,47027.0
2023-12-04 15:50:00,37.26,37.29,37.25,37.27,84763.0,35.1095,35.1377,35.1,35.1189,84763.0
2023-12-04 15:55:00,37.27,37.37,37.27,37.36,311905.0,35.1189,35.2131,35.1189,35.2037,311905.0
2023-12-05 09:30:00,37.13,37.13,36.93,37.03,79800.0,34.987,34.987,34.7985,34.8927,79800.0
2023-12-05 09:35:00,37.04,37.05,36.8,36.88,24237.0,34.9022,34.9116,34.676,34.7514,24237.0
2023-12-05 09:40:00,36.88,36.88,36.56,36.57,42760.0,34.7514,34.7514,34.4499,34.4593,42760.0
2023-12-05 09:45:00,36.56,36.65,36.51,36.53,42225.0,34.4499,34.5347,34.4028,34.4216,42225.0
2023-12-05 09:50:00,36.52,36.52,36.38,36.51,38822.0,34.4122,34.4122,34.2803,34.4028,38822.0
2023-12-05 09:55:00,36.51,36.51,36.44,36.48,12184.0,34.4028,34.4028,34.3368,34.3745,12184.0
2023-12-05 10:00:00,36.48,36.69,36.47,36.63,20929.0,34.3745,34.5724,34.3651,34.5158,20929.0
2023-12-05 10:05:00,36.61,36.69,36.55,36.58,54700.0,34.497,34.5724,34.4404,34.4687,54700.0
2023-12-05 10:10:00,36.57,36.63,36.52,36.57,17150.0,34.4593,34.5158,34.4122,34.4593,17150.0
2023-12-05 10:15:00,36.55,36.6,36.52,36.54,40020.0,34.4404,34.4876,34.4122,34.431,40020.0
2023-12-05 10:20:00,36.54,36.61,36.51,36.57,24132.0,34.431,34.497,34.4028,34.4593,24132.0
2023-12-05 10:25:00,36.56,36.61,36.49,36.61,26268.0,34.4499,34.497,34.3839,34.497,26268.0
2023-12-05 10:30:00,36.61,36.63,36.52,36.55,23645.0,34.497,34.5158,34.4122,34.4404,23645.0
2023-12-05 10:35:00,36.55,36.58,36.53,36.56,15255.0,34.4404,34.4687,34.4216,34.4499,15255.0
2023-12-05 10:40:00,36.55,36.67,36.54,36.66,21936.0,34.4404,34.5535,34.431,34.5441,21936.0
2023-12-05 10:45:00,36.65,36.7,36.63,36.7,10732.0,34.5347,34.5818,34.5158,34.5818,10732.0
2023-12-05 10:50:00,36.69,36.73,36.66,36.69,13555.0,34.5724,34.6101,34.5441,34.5724,13555.0
2023-12-05 10:55:00,36.69,36.75,36.64,36.75,23453.0,34.5724,34.6289,34.5253,34.6289,23453.0
2023-12-05 11:00:00,36.75,36.81,36.71,36.73,16739.0,34.6289,34.6854,34.5912,34.6101,16739.0
2023-12-05 11:05:00,36.73,36.77,36.67,36.69,14983.0,34.6101,34.6478,34.5535,34.5724,14983.0
2023-12-05 11:10:00,36.69,36.72,36.68,36.69,22445.0,34.5724,34.6006,34.5629,34.5724,22445.0
2023-12-05 11:15:00,36.68,36.75,36.66,36.69,24029.0,34.5629,34.6289,34.5441,34.5724,24029.0
2023-12-05 11:20:00,36.7,36.75,36.68,36.75,12715.0,34.5818,34.6289,34.5629,34.6289,12715.0
2023-12-05 11:25:00,36.74,36.88,36.74,36.86,14362.0,34.6195,34.7514,34.6195,34.7326,14362.0
2023-12-05 11:30:00,36.85,36.87,36.81,36.82,8556.0,34.7231,34.742,34.6854,34.6949,8556.0
2023-12-05 11:35:00,36.82,36.85,36.81,36.84,17314.0,34.6949,34.7231,34.6854,34.7137,17314.0
2023-12-05 11:40:00,36.84,36.87,36.8,36.83,30176.0,34.7137,34.742,34.676,34.7043,30176.0
2023-12-05 11:45:00,36.83,36.86,36.79,36.8,17182.0,34.7043,34.7326,34.6666,34.676,17182.0
2023-12-05 11:50:00,36.8,36.88,36.8,36.87,16162.0,34.676,34.7514,34.676,34.742,16162.0
2023-12-05 11:55:00,36.89,36.91,36.85,36.91,15083.0,34.7608,34.7797,34.7231,34.7797,15083.0
2023-12-05 12:00:00,36.91,36.92,36.87,36.9,17631.0,34.7797,34.7891,34.742,34.7702,17631.0
2023-12-05 12:05:00,36.9,36.93,36.82,36.83,19105.0,34.7702,34.7985,34.6949,34.7043,19105.0
2023-12-05 12:10:00,36.83,36.83,36.8,36.8,9508.0,34.7043,34.7043,34.676,34.676,9508.0
2023-12-05 12:15:00,36.8,36.82,36.75,36.77,14054.0,34.676,34.6949,34.6289,34.6478,14054.0
2023-12-05 12:20:00,36.76,36.78,36.73,36.73,14877.0,34.6383,34.6572,34.6101,34.6101,14877.0
2023-12-05 12:25:00,36.73,36.76,36.73,36.75,7569.0,34.6101,34.6383,34.6101,34.6289,7569.0
2023-12-05 12:30:00,36.74,36.75,36.71,36.72,6197.0,34.6195,34.6289,34.5912,34.6006,6197.0
2023-12-05 12:35:00,36.71,36.72,36.67,36.68,5258.0,34.5912,34.6006,34.5535,34.5629,5258.0
2023-12-05 12:40:00,36.68,36.68,36.63,36.66,10394.0,34.5629,34.5629,34.5158,34.5441,10394.0
2023-12-05 12:45:00,36.66,36.68,36.64,36.64,9041.0,34.5441,34.5629,34.5253,34.5253,9041.0
2023-12-05 12:50:00,36.65,36.68,36.64,36.68,14174.0,34.5347,34.5629,34.5253,34.5629,14174.0
2023-12-05 12:55:00,36.68,36.72,36.67,36.72,6551.0,34.5629,34.6006,34.5535,34.6006,6551.0
2023-12-05 13:00:00,36.72,36.72,36.68,36.68,6098.0,34.6006,34.6006,34.5629,34.5629,6098.0
2023-12-05 13:05:00,36.67,36.69,36.65,36.66,8657.0,34.5535,34.5724,34.5347,34.5441,8657.0
2023-12-05 13:10:00,36.67,36.68,36.64,36.66,8455.0,34.5535,34.5629,34.5253,34.5441,8455.0
2023-12-05 13:15:00,36.66,36.7,36.65,36.69,13208.0,34.5441,34.5818,34.5347,34.5724,13208.0
2023-12-05 13:20:00,36.69,36.69,36.66,36.66,4660.0,34.5724,34.5724,34.5441,34.5441,4660.0
2023-12-05 13:25:00,36.66,36.67,36.64,36.65,9804.0,34.5441,34.5535,34.5253,34.5347,9804.0
2023-12-05 13:30:00,36.65,36.67,36.64,36.64,12837.0,34.5347,34.5535,34.5253,34.5253,12837.0
2023-12-05 13:35:00,36.64,36.66,36.6,36.6,10126.0,34.5253,34.5441,34.4876,34.4876,10126.0
2023-12-05 13:40:00,36.61,36.62,36.57,36.59,16426.0,34.497,34.5064,34.4593,34.4781,16426.0
2023-12-05 13:45:00,36.6,36.63,36.58,36.61,13672.0,34.4876,34.5158,34.4687,34.497,13672.0
2023-12-05 13:50:00,36.6,36.61,36.58,36.61,10862.0,34.4876,34.497,34.4687,34.497,10862.0
2023-12-05 13:55:00,36.61,36.62,36.58,36.59,9967.0,34.497,34.5064,34.4687,34.4781,9967.0
2023-12-05 14:00:00,36.6,36.6,36.56,36.56,11559.0,34.4876,34.4876,34.4499,34.4499,11559.0
2023-12-05 14:05:00,36.57,36.62,36.56,36.62,7239.0,34.4593,34.5064,34.4499,34.5064,7239.0
2023-12-05 14:10:00,36.61,36.63,36.58,36.59,10795.0,34.497,34.5158,34.4687,34.4781,10795.0
2023-12-05 14:15:00,36.59,36.59,36.55,36.56,9647.0,34.4781,34.4781,34.4404,34.4499,9647.0
2023-12-05 14:20:00,36.57,36.57,36.55,36.57,7273.0,34.4593,34.4593,34.4404,34.4593,7273.0
2023-12-05 14:25:00,36.57,36.6,36.56,36.59,12280.0,34.4593,34.4876,34.4499,34.4781,12280.0
2023-12-05 14:30:00,36.59,36.65,36.59,36.65,29035.0,34.4781,34.5347,34.4781,34.5347,29035.0
2023-12-05 14:35:00,36.65,36.65,36.57,36.58,14275.0,34.5347,34.5347,34.4593,34.4687,14275.0
2023-12-05 14:40:00,36.58,36.6,36.56,36.59,13603.0,34.4687,34.4876,34.4499,34.4781,13603.0
2023-12-05 14:45:00,36.59,36.65,36.58,36.65,14365.0,34.4781,34.5347,34.4687,34.5347,14365.0
2023-12-05 14:50:00,36.65,36.66,36.63,36.63,28467.0,34.5347,34.5441,34.5158,34.5158,28467.0
2023-12-05 14:55:00,36.63,36.65,36.61,36.64,13769.0,34.5158,34.5347,34.497,34.5253,13769.0
2023-12-05 15:00:00,36.64,36.65,36.59,36.61,16812.0,34.5253,34.5347,34.4781,34.497,16812.0
2023-12-05 15:05:00,36.61,36.64,36.6,36.64,16847.0,34.497,34.5253,34.4876,34.5253,16847.0
2023-12-05 15:10:00,36.64,36.65,36.61,36.62,11614.0,34.5253,34.5347,34.497,34.5064,11614.0
2023-12-05 15:15:00,36.62,36.66,36.61,36.65,47025.0,34.5064,34.5441,34.497,34.5347,47025.0
2023-12-05 15:20:00,36.65,36.65,36.59,36.59,22912.0,34.5347,34.5347,34.4781,34.4781,22912.0
2023-12-05 15:25:00,36.59,36.6,36.56,36.57,19703.0,34.4781,34.4876,34.4499,34.4593,19703.0
2023-12-05 15:30:00,36.58,36.58,36.52,36.52,18879.0,34.4687,34.4687,34.4122,34.4122,18879.0
2023-12-05 15:35:00,36.52,36.52,36.46,36.48,33572.0,34.4122,34.4122,34.3556,34.3745,33572.0
2023-12-05 15:40:00,36.48,36.48,36.43,36.45,28112.0,34.3745,34.3745,34.3274,34.3462,28112.0
2023-12-05 15:45:00,36.44,36.5,36.44,36.5,54765.0,34.3368,34.3933,34.3368,34.3933,54765.0
2023-12-05 15:50:00,36.5,36.54,36.45,36.46,118195.0,34.3933,34.431,34.3462,34.3556,118195.0
2023-12-05 15:55:00,36.46,36.53,36.43,36.45,297981.0,34.3556,34.4216,34.3274,34.3462,297981.0
2023-12-06 09:30:00,36.57,36.76,36.57,36.68,25899.0,34.4593,34.6383,34.4593,34.5629,25899.0
2023-12-06 09:35:00,36.65,36.73,36.51,36.72,15277.0,34.5347,34.6101,34.4028,34.6006,15277.0
2023-12-06 09:40:00,36.71,36.76,36.65,36.76,27092.0,34.5912,34.6383,34.5347,34.6383,27092.0
2023-12-06 09:45:00,36.76,36.8,36.71,36.77,24905.0,34.6383,34.676,34.5912,34.6478,24905.0
2023-12-06 09:50:00,36.77,36.84,36.71,36.73,34665.0,34.6478,34.7137,34.5912,34.6101,34665.0
2023-12-06 09:55:00,36.73,36.76,36.7,36.72,21561.0,34.6101,34.6383,34.5818,34.6006,21561.0
2023-12-06 10:00:00,36.73,36.83,36.73,36.8,23691.0,34.6101,34.7043,34.6101,34.676,23691.0
2023-12-06 10:05:00,36.8,36.95,36.8,36.86,52441.0,34.676,34.8174,34.676,34.7326,52441.0
2023-12-06 10:10:00,36.86,36.86,36.76,36.8,12787.0,34.7326,34.7326,34.6383,34.676,12787.0
2023-12-06 10:15:00,36.8,36.82,36.72,36.73,12017.0,34.676,34.6949,34.6006,34.6101,12017.0
2023-12-06 10:20:00,36.72,36.72,36.64,36.67,15982.0,34.6006,34.6006,34.5253,34.5535,15982.0
2023-12-06 10:25:00,36.67,36.82,36.67,36.81,38237.0,34.5535,34.6949,34.5535,34.6854,38237.0
2023-12-06 10:30:00,36.81,36.86,36.8,36.84,80111.0,34.6854,34.7326,34.676,34.7137,80111.0
2023-12-06 10:35:00,36.84,36.86,36.78,36.85,34808.0,34.7137,34.7326,34.6572,34.7231,34808.0
2023-12-06 10:40:00,36.86,36.92,36.86,36.88,31147.0,34.7326,34.7891,34.7326,34.7514,31147.0
2023-12-06 10:45:00,36.87,36.91,36.87,36.9,11842.0,34.742,34.7797,34.742,34.7702,11842.0
2023-12-06 10:50:00,36.9,36.91,36.79,36.84,35996.0,34.7702,34.7797,34.6666,34.7137,35996.0
2023-12-06 10:55:00,36.83,36.87,36.82,36.85,16591.0,34.7043,34.742,34.6949,34.7231,16591.0
2023-12-06 11:00:00,36.85,36.87,36.83,36.84,10574.0,34.7231,34.742,34.7043,34.7137,10574.0
2023-12-06 11:05:00,36.84,36.86,36.83,36.85,8656.0,34.7137,34.7326,34.7043,34.7231,8656.0
2023-12-06 11:10:00,36.86,36.94,36.86,36.94,8642.0,34.7326,34.8079,34.7326,34.8079,8642.0
2023-12-06 11:15:00,36.94,36.97,36.91,36.91,16397.0,34.8079,34.8362,34.7797,34.7797,16397.0
2023-12-06 11:20:00,36.91,36.93,36.88,36.92,11389.0,34.7797,34.7985,34.7514,34.7891,11389.0
2023-12-06 11:25:00,36.91,36.95,36.9,36.91,3982.0,34.7797,34.8174,34.7702,34.7797,3982.0
2023-12-06 11:30:00,36.91,36.92,36.85,36.88,13563.0,34.7797,34.7891,34.7231,34.7514,13563.0
2023-12-06 11:35:00,36.87,36.91,36.86,36.87,7521.0,34.742,34.7797,34.7326,34.742,7521.0
2023-12-06 11:40:00,36.87,36.87,36.83,36.85,13253.0,34.742,34.742,34.7043,34.7231,13253.0
2023-12-06 11:45:00,36.86,36.86,36.81,36.84,11271.0,34.7326,34.7326,34.6854,34.7137,11271.0
2023-12-06 11:50:00,36.82,36.84,36.8,36.82,12425.0,34.6949,34.7137,34.676,34.6949,12425.0
2023-12-06 11:55:00,36.82,36.85,36.8,36.85,14636.0,34.6949,34.7231,34.676,34.7231,14636.0
2023-12-06 12:00:00,36.85,36.85,36.81,36.82,21019.0,34.7231,34.7231,34.6854,34.6949,21019.0
2023-12-06 12:05:00,36.8,36.8,36.73,36.77,19890.0,34.676,34.676,34.6101,34.6478,19890.0
2023-12-06 12:10:00,36.78,36.81,36.76,36.76,13892.0,34.6572,34.6854,34.6383,34.6383,13892.0
2023-12-06 12:15:00,36.75,36.76,36.69,36.69,13417.0,34.6289,34.6383,34.5724,34.5724,13417.0
2023-12-06 12:20:00,36.69,36.71,36.68,36.7,8748.0,34.5724,34.5912,34.5629,34.5818,8748.0
2023-12-06 12:25:00,36.7,36.73,36.69,36.7,7628.0,34.5818,34.6101,34.5724,34.5818,7628.0
2023-12-06 12:30:00,36.71,36.71,36.63,36.64,5860.0,34.5912,34.5912,34.5158,34.5253,5860.0
2023-12-06 12:35:00,36.64,36.65,36.62,36.64,8561.0,34.5253,34.5347,34.5064,34.5253,8561.0
2023-12-06 12:40:00,36.64,36.65,36.59,36.6,6993.0,34.5253,34.5347,34.4781,34.4876,6993.0
2023-12-06 12:45:00,36.6,36.61,36.55,36.59,8259.0,34.4876,34.497,34.4404,34.4781,8259.0
2023-12-06 12:50:00,36.59,36.6,36.54,36.55,7814.0,34.4781,34.4876,34.431,34.4404,7814.0
2023-12-06 12:55:00,36.55,36.56,36.47,36.54,25960.0,34.4404,34.4499,34.3651,34.431,25960.0
2023-12-06 13:00:00,36.54,36.58,36.52,36.52,8851.0,34.431,34.4687,34.4122,34.4122,8851.0
2023-12-06 13:05:00,36.52,36.55,36.52,36.52,8353.0,34.4122,34.4404,34.4122,34.4122,8353.0
2023-12-06 13:10:00,36.52,36.55,36.52,36.53,7765.0,34.4122,34.4404,34.4122,34.4216,7765.0
2023-12-06 13:15:00,36.52,36.54,36.5,36.54,7119.0,34.4122,34.431,34.3933,34.431,7119.0
2023-12-06 13:20:00,36.54,36.58,36.52,36.58,8500.0,34.431,34.4687,34.4122,34.4687,8500.0
2023-12-06 13:25:00,36.59,36.6,36.57,36.6,4418.0,34.4781,34.4876,34.4593,34.4876,4418.0
2023-12-06 13:30:00,36.59,36.64,36.59,36.62,7548.0,34.4781,34.5253,34.4781,34.5064,7548.0
2023-12-06 13:35:00,36.61,36.64,36.59,36.64,7972.0,34.497,34.5253,34.4781,34.5253,7972.0
2023-12-06 13:40:00,36.64,36.65,36.62,36.65,8938.0,34.5253,34.5347,34.5064,34.5347,8938.0
2023-12-06 13:45:00,36.65,36.67,36.64,36.65,9335.0,34.5347,34.5535,34.5253,34.5347,9335.0
2023-12-06 13:50:00,36.65,36.67,36.62,36.67,8722.0,34.5347,34.5535,34.5064,34.5535,8722.0
2023-12-06 13:55:00,36.66,36.66,36.6,36.62,11642.0,34.5441,34.5441,34.4876,34.5064,11642.0
2023-12-06 14:00:00,36.61,36.62,36.59,36.61,5289.0,34.497,34.5064,34.4781,34.497,5289.0
2023-12-06 14:05:00,36.61,36.65,36.6,36.63,9396.0,34.497,34.5347,34.4876,34.5158,9396.0
2023-12-06 14:10:00,36.64,36.65,36.59,36.6,13246.0,34.5253,34.5347,34.4781,34.4876,13246.0
2023-12-06 14:15:00,36.59,36.65,36.58,36.6,13245.0,34.4781,34.5347,34.4687,34.4876,13245.0
2023-12-06 14:20:00,36.59,36.6,36.55,36.55,7056.0,34.4781,34.4876,34.4404,34.4404,7056.0
2023-12-06 14:25:00,36.54,36.57,36.53,36.55,6619.0,34.431,34.4593,34.4216,34.4404,6619.0
2023-12-06 14:30:00,36.55,36.59,36.55,36.58,7693.0,34.4404,34.4781,34.4404,34.4687,7693.0
2023-12-06 14:35:00,36.58,36.6,36.55,36.6,12923.0,34.4687,34.4876,34.4404,34.4876,12923.0
2023-12-06 14:40:00,36.6,36.61,36.57,36.59,6234.0,34.4876,34.497,34.4593,34.4781,6234.0
2023-12-06 14:45:00,36.59,36.59,36.56,36.58,7533.0,34.4781,34.4781,34.4499,34.4687,7533.0
2023-12-06 14:50:00,36.58,36.6,36.56,36.57,10512.0,34.4687,34.4876,34.4499,34.4593,10512.0
2023-12-06 14:55:00,36.57,36.6,36.54,36.55,20993.0,34.4593,34.4876,34.431,34.4404,20993.0
2023-12-06 15:00:00,36.55,36.62,36.54,36.61,14269.0,34.4404,34.5064,34.431,34.497,14269.0
2023-12-06 15:05:00,36.61,36.65,36.6,36.65,10724.0,34.497,34.5347,34.4876,34.5347,10724.0
2023-12-06 15:10:00,36.64,36.66,36.59,36.65,22218.0,34.5253,34.5441,34.4781,34.5347,22218.0
2023-12-06 15:15:00,36.65,36.7,36.63,36.64,24546.0,34.5347,34.5818,34.5158,34.5253,24546.0
2023-12-06 15:20:00,36.63,36.63,36.55,36.58,15313.0,34.5158,34.5158,34.4404,34.4687,15313.0
2023-12-06 15:25:00,36.57,36.58,36.51,36.52,10729.0,34.4593,34.4687,34.4028,34.4122,10729.0
2023-12-06 15:30:00,36.51,36.52,36.47,36.51,23053.0,34.4028,34.4122,34.3651,34.4028,23053.0
2023-12-06 15:35:00,36.5,36.5,36.44,36.44,20097.0,34.3933,34.3933,34.3368,34.3368,20097.0
2023-12-06 15:40:00,36.44,36.48,36.4,36.48,28419.0,34.3368,34.3745,34.2991,34.3745,28419.0
2023-12-06 15:45:00,36.48,36.53,36.47,36.53,38267.0,34.3745,34.4216,34.3651,34.4216,38267.0
2023-12-06 15:50:00,36.51,36.55,36.5,36.54,70376.0,34.4028,34.4404,34.3933,34.431,70376.0
2023-12-06 15:55:00,36.54,36.55,36.5,36.54,179624.0,34.431,34.4404,34.3933,34.431,179624.0
2023-12-07 09:30:00,36.65,36.7,36.38,36.41,40688.0,34.5347,34.5818,34.2803,34.3085,40688.0
2023-12-07 09:35:00,36.41,36.52,36.3,36.51,16617.0,34.3085,34.4122,34.2049,34.4028,16617.0
2023-12-07 09:40:00,36.54,36.66,36.52,36.52,22887.0,34.431,34.5441,34.4122,34.4122,22887.0
2023-12-07 09:45:00,36.52,36.62,36.5,36.61,18392.0,34.4122,34.5064,34.3933,34.497,18392.0
2023-12-07 09:50:00,36.63,36.8,36.63,36.79,19103.0,34.5158,34.676,34.5158,34.6666,19103.0
2023-12-07 09:55:00,36.79,36.81,36.71,36.81,15748.0,34.6666,34.6854,34.5912,34.6854,15748.0
2023-12-07 10:00:00,36.8,36.86,36.8,36.84,20447.0,34.676,34.7326,34.676,34.7137,20447.0
2023-12-07 10:05:00,36.85,36.86,36.78,36.8,16838.0,34.7231,34.7326,34.6572,34.676,16838.0
2023-12-07 10:10:00,36.8,36.84,36.77,36.82,12337.0,34.676,34.7137,34.6478,34.6949,12337.0
2023-12-07 10:15:00,36.83,36.85,36.8,36.83,7043.0,34.7043,34.7231,34.676,34.7043,7043.0
2023-12-07 10:20:00,36.86,36.86,36.79,36.8,7998.0,34.7326,34.7326,34.6666,34.676,7998.0
2023-12-07 10:25:00,36.79,36.81,36.76,36.78,15113.0,34.6666,34.6854,34.6383,34.6572,15113.0
2023-12-07 10:30:00,36.79,36.79,36.74,36.75,9546.0,34.6666,34.6666,34.6195,34.6289,9546.0
2023-12-07 10:35:00,36.75,36.75,36.71,36.72,15803.0,34.6289,34.6289,34.5912,34.6006,15803.0
2023-12-07 10:40:00,36.72,36.73,36.68,36.73,12252.0,34.6006,34.6101,34.5629,34.6101,12252.0
2023-12-07 10:45:00,36.72,36.73,36.7,36.73,10243.0,34.6006,34.6101,34.5818,34.6101,10243.0
2023-12-07 10:50:00,36.72,36.78,36.71,36.77,8550.0,34.6006,34.6572,34.5912,34.6478,8550.0
2023-12-07 10:55:00,36.77,36.77,36.72,36.74,11257.0,34.6478,34.6478,34.6006,34.6195,11257.0
2023-12-07 11:00:00,36.74,36.8,36.74,36.75,10115.0,34.6195,34.676,34.6195,34.6289,10115.0
2023-12-07 11:05:00,36.76,36.78,36.71,36.72,14470.0,34.6383,34.6572,34.5912,34.6006,14470.0
2023-12-07 11:10:00,36.71,36.71,36.64,36.65,11190.0,34.5912,34.5912,34.5253,34.5347,11190.0
2023-12-07 11:15:00,36.65,36.65,36.58,36.6,19722.0,34.5347,34.5347,34.4687,34.4876,19722.0
2023-12-07 11:20:00,36.6,36.65,36.6,36.64,13234.0,34.4876,34.5347,34.4876,34.5253,13234.0
2023-12-07 11:25:00,36.65,36.67,36.64,36.66,9621.0,34.5347,34.5535,34.5253,34.5441,9621.0
2023-12-07 11:30:00,36.66,36.74,36.65,36.72,16447.0,34.5441,34.6195,34.5347,34.6006,16447.0
2023-12-07 11:35:00,36.74,36.77,36.71,36.72,11769.0,34.6195,34.6478,34.5912,34.6006,11769.0
2023-12-07 11:40:00,36.74,36.75,36.72,36.74,15804.0,34.6195,34.6289,34.6006,34.6195,15804.0
2023-12-07 11:45:00,36.74,36.75,36.7,36.72,5964.0,34.6195,34.6289,34.5818,34.6006,5964.0
2023-12-07 11:50:00,36.71,36.71,36.68,36.69,7670.0,34.5912,34.5912,34.5629,34.5724,7670.0
2023-12-07 11:55:00,36.69,36.71,36.68,36.7,5948.0,34.5724,34.5912,34.5629,34.5818,5948.0
2023-12-07 12:00:00,36.7,36.72,36.69,36.71,7189.0,34.5818,34.6006,34.5724,34.5912,7189.0
2023-12-07 12:05:00,36.7,36.72,36.67,36.67,10522.0,34.5818,34.6006,34.5535,34.5535,10522.0
2023-12-07 12:10:00,36.67,36.68,36.63,36.64,13021.0,34.5535,34.5629,34.5158,34.5253,13021.0
2023-12-07 12:15:00,36.63,36.67,36.61,36.63,11136.0,34.5158,34.5535,34.497,34.5158,11136.0
2023-12-07 12:20:00,36.63,36.65,36.56,36.57,11327.0,34.5158,34.5347,34.4499,34.4593,11327.0
2023-12-07 12:25:00,36.56,36.63,36.55,36.63,15251.0,34.4499,34.5158,34.4404,34.5158,15251.0
2023-12-07 12:30:00,36.62,36.66,36.6,36.66,9650.0,34.5064,34.5441,34.4876,34.5441,9650.0
2023-12-07 12:35:00,36.67,36.7,36.64,36.68,6130.0,34.5535,34.5818,34.5253,34.5629,6130.0
2023-12-07 12:40:00,36.67,36.69,36.66,36.67,5369.0,34.5535,34.5724,34.5441,34.5535,5369.0
2023-12-07 12:45:00,36.68,36.71,36.66,36.66,8036.0,34.5629,34.5912,34.5441,34.5441,8036.0
2023-12-07 12:50:00,36.67,36.67,36.63,36.64,3861.0,34.5535,34.5535,34.5158,34.5253,3861.0
2023-12-07 12:55:00,36.64,36.67,36.63,36.65,3671.0,34.5253,34.5535,34.5158,34.5347,3671.0
2023-12-07 13:00:00,36.66,36.68,36.64,36.68,7574.0,34.5441,34.5629,34.5253,34.5629,7574.0
2023-12-07 13:05:00,36.68,36.69,36.66,36.68,3735.0,34.5629,34.5724,34.5441,34.5629,3735.0
2023-12-07 13:10:00,36.68,36.7,36.66,36.7,9121.0,34.5629,34.5818,34.5441,34.5818,9121.0
2023-12-07 13:15:00,36.7,36.72,36.69,36.71,6371.0,34.5818,34.6006,34.5724,34.5912,6371.0
2023-12-07 13:20:00,36.71,36.75,36.7,36.74,9434.0,34.5912,34.6289,34.5818,34.6195,9434.0
2023-12-07 13:25:00,36.73,36.73,36.7,36.71,9434.0,34.6101,34.6101,34.5818,34.5912,9434.0
2023-12-07 13:30:00,36.71,36.77,36.71,36.77,11214.0,34.5912,34.6478,34.5912,34.6478,11214.0
2023-12-07 13:35:00,36.77,36.77,36.73,36.73,4562.0,34.6478,34.6478,34.6101,34.6101,4562.0
2023-12-07 13:40:00,36.73,36.79,36.73,36.77,13307.0,34.6101,34.6666,34.6101,34.6478,13307.0
2023-12-07 13:45:00,36.77,36.78,36.76,36.77,7934.0,34.6478,34.6572,34.6383,34.6478,7934.0
2023-12-07 13:50:00,36.77,36.77,36.74,36.75,8792.0,34.6478,34.6478,34.6195,34.6289,8792.0
2023-12-07 13:55:00,36.74,36.74,36.65,36.65,6700.0,34.6195,34.6195,34.5347,34.5347,6700.0
2023-12-07 14:00:00,36.66,36.72,36.65,36.7,14878.0,34.5441,34.6006,34.5347,34.5818,14878.0
2023-12-07 14:05:00,36.7,36.7,36.67,36.69,5415.0,34.5818,34.5818,34.5535,34.5724,5415.0
2023-12-07 14:10:00,36.69,36.71,36.68,36.68,14706.0,34.5724,34.5912,34.5629,34.5629,14706.0
2023-12-07 14:15:00,36.69,36.7,36.67,36.69,9026.0,34.5724,34.5818,34.5535,34.5724,9026.0
2023-12-07 14:20:00,36.69,36.74,36.69,36.7,9132.0,34.5724,34.6195,34.5724,34.5818,9132.0
2023-12-07 14:25:00,36.7,36.71,36.68,36.7,10052.0,34.5818,34.5912,34.5629,34.5818,10052.0
2023-12-07 14:30:00,36.7,36.71,36.68,36.7,11386.0,34.5818,34.5912,34.5629,34.5818,11386.0
2023-12-07 14:35:00,36.69,36.71,36.68,36.7,11247.0,34.5724,34.5912,34.5629,34.5818,11247.0
2023-12-07 14:40:00,36.7,36.73,36.68,36.7,6932.0,34.5818,34.6101,34.5629,34.5818,6932.0
2023-12-07 14:45:00,36.7,36.7,36.68,36.69,5544.0,34.5818,34.5818,34.5629,34.5724,5544.0
2023-12-07 14:50:00,36.69,36.69,36.65,36.66,14754.0,34.5724,34.5724,34.5347,34.5441,14754.0
2023-12-07 14:55:00,36.65,36.69,36.64,36.68,10138.0,34.5347,34.5724,34.5253,34.5629,10138.0
2023-12-07 15:00:00,36.68,36.71,36.67,36.7,13707.0,34.5629,34.5912,34.5535,34.5818,13707.0
2023-12-07 15:05:00,36.7,36.7,36.67,36.69,11576.0,34.5818,34.5818,34.5535,34.5724,11576.0
2023-12-07 15:10:00,36.69,36.7,36.66,36.69,22110.0,34.5724,34.5818,34.5441,34.5724,22110.0
2023-12-07 15:15:00,36.69,36.78,36.69,36.77,33528.0,34.5724,34.6572,34.5724,34.6478,33528.0
2023-12-07 15:20:00,36.77,36.77,36.74,36.77,46897.0,34.6478,34.6478,34.6195,34.6478,46897.0
2023-12-07 15:25:00,36.77,36.8,36.76,36.79,13923.0,34.6478,34.676,34.6383,34.6666,13923.0
2023-12-07 15:30:00,36.79,36.84,36.78,36.78,29730.0,34.6666,34.7137,34.6572,34.6572,29730.0
2023-12-07 15:35:00,36.77,36.81,36.77,36.81,20331.0,34.6478,34.6854,34.6478,34.6854,20331.0
2023-12-07 15:40:00,36.81,36.83,36.79,36.8,32784.0,34.6854,34.7043,34.6666,34.676,32784.0
2023-12-07 15:45:00,36.8,36.85,36.79,36.82,47412.0,34.676,34.7231,34.6666,34.6949,47412.0
2023-12-07 15:50:00,36.82,36.87,36.81,36.83,84004.0,34.6949,34.742,34.6854,34.7043,84004.0
2023-12-07 15:55:00,36.83,36.85,36.82,36.82,151698.0,34.7043,34.7231,34.6949,34.6949,151698.0
2023-12-08 09:30:00,36.7,36.75,36.62,36.75,20642.0,34.5818,34.6289,34.5064,34.6289,20642.0
2023-12-08 09:35:00,36.72,36.79,36.71,36.75,9818.0,34.6006,34.6666,34.5912,34.6289,9818.0
2023-12-08 09:40:00,36.73,36.87,36.73,36.83,12940.0,34.6101,34.742,34.6101,34.7043,12940.0
2023-12-08 09:45:00,36.84,37.0,36.82,36.94,36156.0,34.7137,34.8645,34.6949,34.8079,36156.0
2023-12-08 09:50:00,36.94,36.95,36.84,36.86,6868.0,34.8079,34.8174,34.7137,34.7326,6868.0
2023-12-08 09:55:00,36.86,36.88,36.85,36.87,5415.0,34.7326,34.7514,34.7231,34.742,5415.0
2023-12-08 10:00:00,36.93,36.97,36.85,36.89,19788.0,34.7985,34.8362,34.7231,34.7608,19788.0
2023-12-08 10:05:00,36.89,36.9,36.85,36.88,20454.0,34.7608,34.7702,34.7231,34.7514,20454.0
2023-12-08 10:10:00,36.88,36.94,36.88,36.94,13726.0,34.7514,34.8079,34.7514,34.8079,13726.0
2023-12-08 10:15:00,36.94,36.95,36.87,36.88,11747.0,34.8079,34.8174,34.742,34.7514,11747.0
2023-12-08 10:20:00,36.88,36.89,36.85,36.89,12397.0,34.7514,34.7608,34.7231,34.7608,12397.0
2023-12-08 10:25:00,36.87,36.88,36.86,36.87,5892.0,34.742,34.7514,34.7326,34.742,5892.0
2023-12-08 10:30:00,36.87,36.93,36.86,36.9,12364.0,34.742,34.7985,34.7326,34.7702,12364.0
2023-12-08 10:35:00,36.9,36.9,36.84,36.86,35840.0,34.7702,34.7702,34.7137,34.7326,35840.0
2023-12-08 10:40:00,36.87,36.88,36.84,36.86,16729.0,34.742,34.7514,34.7137,34.7326,16729.0
2023-12-08 10:45:00,36.86,36.86,36.75,36.78,37217.0,34.7326,34.7326,34.6289,34.6572,37217.0
2023-12-08 10:50:00,36.78,36.85,36.78,36.84,12491.0,34.6572,34.7231,34.6572,34.7137,12491.0
2023-12-08 10:55:00,36.84,36.85,36.8,36.81,10205.0,34.7137,34.7231,34.676,34.6854,10205.0
2023-12-08 11:00:00,36.8,36.8,36.75,36.76,7630.0,34.676,34.676,34.6289,34.6383,7630.0
2023-12-08 11:05:00,36.75,36.75,36.64,36.66,14511.0,34.6289,34.6289,34.5253,34.5441,14511.0
2023-12-08 11:10:00,36.67,36.68,36.62,36.64,7131.0,34.5535,34.5629,34.5064,34.5253,7131.0
2023-12-08 11:15:00,36.64,36.64,36.58,36.59,9991.0,34.5253,34.5253,34.4687,34.4781,9991.0
2023-12-08 11:20:00,36.58,36.6,36.56,36.59,9605.0,34.4687,34.4876,34.4499,34.4781,9605.0
2023-12-08 11:25:00,36.59,36.68,36.59,36.68,16634.0,34.4781,34.5629,34.4781,34.5629,16634.0
2023-12-08 11:30:00,36.68,36.74,36.67,36.69,20993.0,34.5629,34.6195,34.5535,34.5724,20993.0
2023-12-08 11:35:00,36.69,36.71,36.58,36.61,14553.0,34.5724,34.5912,34.4687,34.497,14553.0
2023-12-08 11:40:00,36.6,36.62,36.57,36.61,5495.0,34.4876,34.5064,34.4593,34.497,5495.0
2023-12-08 11:45:00,36.6,36.63,36.59,36.62,9550.0,34.4876,34.5158,34.4781,34.5064,9550.0
2023-12-08 11:50:00,36.62,36.67,36.61,36.64,15050.0,34.5064,34.5535,34.497,34.5253,15050.0
2023-12-08 11:55:00,36.64,36.67,36.63,36.65,9542.0,34.5253,34.5535,34.5158,34.5347,9542.0
2023-12-08 12:00:00,36.65,36.68,36.65,36.66,18821.0,34.5347,34.5629,34.5347,34.5441,18821.0
2023-12-08 12:05:00,36.67,36.68,36.66,36.67,12496.0,34.5535,34.5629,34.5441,34.5535,12496.0
2023-12-08 12:10:00,36.67,36.67,36.66,36.66,36741.0,34.5535,34.5535,34.5441,34.5441,36741.0
2023-12-08 12:15:00,36.67,36.76,36.66,36.76,45486.0,34.5535,34.6383,34.5441,34.6383,45486.0
2023-12-08 12:20:00,36.76,36.8,36.73,36.75,9606.0,34.6383,34.676,34.6101,34.6289,9606.0
2023-12-08 12:25:00,36.76,36.8,36.76,36.77,7141.0,34.6383,34.676,34.6383,34.6478,7141.0
2023-12-08 12:30:00,36.77,36.8,36.77,36.79,9139.0,34.6478,34.676,34.6478,34.6666,9139.0
2023-12-08 12:35:00,36.79,36.82,36.78,36.82,2568.0,34.6666,34.6949,34.6572,34.6949,2568.0
2023-12-08 12:40:00,36.82,36.83,36.8,36.81,5425.0,34.6949,34.7043,34.676,34.6854,5425.0
2023-12-08 12:45:00,36.81,36.82,36.8,36.8,6971.0,34.6854,34.6949,34.676,34.676,6971.0
2023-12-08 12:50:00,36.8,36.84,36.8,36.84,16902.0,34.676,34.7137,34.676,34.7137,16902.0
2023-12-08 12:55:00,36.84,36.85,36.81,36.82,4572.0,34.7137,34.7231,34.6854,34.6949,4572.0
2023-12-08 13:00:00,36.82,36.86,36.8,36.84,7931.0,34.6949,34.7326,34.676,34.7137,7931.0
2023-12-08 13:05:00,36.85,36.87,36.83,36.83,5429.0,34.7231,34.742,34.7043,34.7043,5429.0
2023-12-08 13:10:00,36.84,36.91,36.83,36.91,8722.0,34.7137,34.7797,34.7043,34.7797,8722.0
2023-12-08 13:15:00,36.9,36.91,36.88,36.91,10129.0,34.7702,34.7797,34.7514,34.7797,10129.0
2023-12-08 13:20:00,36.9,36.91,36.85,36.87,9429.0,34.7702,34.7797,34.7231,34.742,9429.0
2023-12-08 13:25:00,36.86,36.89,36.85,36.87,5043.0,34.7326,34.7608,34.7231,34.742,5043.0
2023-12-08 13:30:00,36.87,36.87,36.83,36.84,9944.0,34.742,34.742,34.7043,34.7137,9944.0
2023-12-08 13:35:00,36.84,36.84,36.78,36.8,10188.0,34.7137,34.7137,34.6572,34.676,10188.0
2023-12-08 13:40:00,36.8,36.83,36.79,36.82,10897.0,34.676,34.7043,34.6666,34.6949,10897.0
2023-12-08 13:45:00,36.82,36.85,36.8,36.83,9200.0,34.6949,34.7231,34.676,34.7043,9200.0
2023-12-08 13:50:00,36.84,36.87,36.83,36.87,7258.0,34.7137,34.742,34.7043,34.742,7258.0
2023-12-08 13:55:00,36.87,36.88,36.86,36.87,9628.0,34.742,34.7514,34.7326,34.742,9628.0
2023-12-08 14:00:00,36.88,36.88,36.85,36.87,9291.0,34.7514,34.7514,34.7231,34.742,9291.0
2023-12-08 14:05:00,36.88,36.89,36.86,36.89,8667.0,34.7514,34.7608,34.7326,34.7608,8667.0
2023-12-08 14:10:00,36.89,36.91,36.88,36.89,11583.0,34.7608,34.7797,34.7514,34.7608,11583.0
2023-12-08 14:15:00,36.88,36.9,36.85,36.87,11984.0,34.7514,34.7702,34.7231,34.742,11984.0
2023-12-08 14:20:00,36.87,36.87,36.84,36.84,7358.0,34.742,34.742,34.7137,34.7137,7358.0
2023-12-08 14:25:00,36.84,36.87,36.84,36.87,3903.0,34.7137,34.742,34.7137,34.742,3903.0
2023-12-08 14:30:00,36.86,36.88,36.83,36.84,7408.0,34.7326,34.7514,34.7043,34.7137,7408.0
2023-12-08 14:35:00,36.83,36.83,36.77,36.77,13258.0,34.7043,34.7043,34.6478,34.6478,13258.0
2023-12-08 14:40:00,36.78,36.82,36.77,36.82,15013.0,34.6572,34.6949,34.6478,34.6949,15013.0
2023-12-08 14:45:00,36.82,36.82,36.76,36.8,9964.0,34.6949,34.6949,34.6383,34.676,9964.0
2023-12-08 14:50:00,36.79,36.83,36.79,36.8,6369.0,34.6666,34.7043,34.6666,34.676,6369.0
2023-12-08 14:55:00,36.8,36.81,36.77,36.78,7954.0,34.676,34.6854,34.6478,34.6572,7954.0
2023-12-08 15:00:00,36.79,36.83,36.78,36.83,12751.0,34.6666,34.7043,34.6572,34.7043,12751.0
2023-12-08 15:05:00,36.82,36.83,36.77,36.83,14755.0,34.6949,34.7043,34.6478,34.7043,14755.0
2023-12-08 15:10:00,36.82,36.82,36.8,36.8,5343.0,34.6949,34.6949,34.676,34.676,5343.0
2023-12-08 15:15:00,36.8,36.82,36.79,36.79,12878.0,34.676,34.6949,34.6666,34.6666,12878.0
2023-12-08 15:20:00,36.8,36.81,36.76,36.8,16737.0,34.676,34.6854,34.6383,34.676,16737.0
2023-12-08 15:25:00,36.81,36.85,36.81,36.84,12093.0,34.6854,34.7231,34.6854,34.7137,12093.0
2023-12-08 15:30:00,36.84,36.86,36.82,36.84,19452.0,34.7137,34.7326,34.6949,34.7137,19452.0
2023-12-08 15:35:00,36.84,36.9,36.84,36.88,22616.0,34.7137,34.7702,34.7137,34.7514,22616.0
2023-12-08 15:40:00,36.88,36.91,36.86,36.9,16843.0,34.7514,34.7797,34.7326,34.7702,16843.0
2023-12-08 15:45:00,36.89,36.9,36.84,36.86,30438.0,34.7608,34.7702,34.7137,34.7326,30438.0
2023-12-08 15:50:00,36.85,36.87,36.78,36.8,40642.0,34.7231,34.742,34.6572,34.676,40642.0
2023-12-08 15:55:00,36.79,36.86,36.77,36.85,122774.0,34.6666,34.7326,34.6478,34.7231,122774.0
2023-12-11 09:30:00,36.72,36.8,36.58,36.59,33140.0,34.6006,34.676,34.4687,34.4781,33140.0
2023-12-11 09:35:00,36.61,36.79,36.61,36.71,12449.0,34.497,34.6666,34.497,34.5912,12449.0
2023-12-11 09:40:00,36.72,36.8,36.67,36.76,24530.0,34.6006,34.676,34.5535,34.6383,24530.0
2023-12-11 09:45:00,36.77,36.84,36.74,36.78,14649.0,34.6478,34.7137,34.6195,34.6572,14649.0
2023-12-11 09:50:00,36.8,36.84,36.75,36.83,16619.0,34.676,34.7137,34.6289,34.7043,16619.0
2023-12-11 09:55:00,36.84,36.87,36.79,36.83,19375.0,34.7137,34.742,34.6666,34.7043,19375.0
2023-12-11 10:00:00,36.83,36.92,36.83,36.9,12184.0,34.7043,34.7891,34.7043,34.7702,12184.0
2023-12-11 10:05:00,36.9,36.96,36.85,36.95,14011.0,34.7702,34.8268,34.7231,34.8174,14011.0
2023-12-11 10:10:00,36.95,36.96,36.88,36.94,8465.0,34.8174,34.8268,34.7514,34.8079,8465.0
2023-12-11 10:15:00,36.95,36.98,36.91,36.98,10716.0,34.8174,34.8456,34.7797,34.8456,10716.0
2023-12-11 10:20:00,36.98,37.02,36.92,36.94,22209.0,34.8456,34.8833,34.7891,34.8079,22209.0
2023-12-11 10:25:00,36.93,36.96,36.92,36.96,5112.0,34.7985,34.8268,34.7891,34.8268,5112.0
2023-12-11 10:30:00,36.97,37.0,36.95,37.0,8000.0,34.8362,34.8645,34.8174,34.8645,8000.0
2023-12-11 10:35:00,37.0,37.01,36.97,36.97,8053.0,34.8645,34.8739,34.8362,34.8362,8053.0
2023-12-11 10:40:00,36.96,37.01,36.96,37.0,6031.0,34.8268,34.8739,34.8268,34.8645,6031.0
2023-12-11 10:45:00,37.0,37.0,36.97,36.97,8636.0,34.8645,34.8645,34.8362,34.8362,8636.0
2023-12-11 10:50:00,36.96,36.98,36.93,36.93,4953.0,34.8268,34.8456,34.7985,34.7985,4953.0
2023-12-11 10:55:00,36.93,36.96,36.93,36.95,10610.0,34.7985,34.8268,34.7985,34.8174,10610.0
2023-12-11 11:00:00,36.95,36.95,36.92,36.95,5770.0,34.8174,34.8174,34.7891,34.8174,5770.0
2023-12-11 11:05:00,36.94,36.95,36.84,36.89,44594.0,34.8079,34.8174,34.7137,34.7608,44594.0
2023-12-11 11:10:00,36.89,36.9,36.86,36.87,7327.0,34.7608,34.7702,34.7326,34.742,7327.0
2023-12-11 11:15:00,36.86,36.86,36.8,36.83,9552.0,34.7326,34.7326,34.676,34.7043,9552.0
2023-12-11 11:20:00,36.83,36.85,36.8,36.81,11462.0,34.7043,34.7231,34.676,34.6854,11462.0
2023-12-11 11:25:00,36.81,36.84,36.81,36.83,5574.0,34.6854,34.7137,34.6854,34.7043,5574.0
2023-12-11 11:30:00,36.83,36.86,36.81,36.86,6936.0,34.7043,34.7326,34.6854,34.7326,6936.0
2023-12-11 11:35:00,36.86,36.95,36.86,36.93,14991.0,34.7326,34.8174,34.7326,34.7985,14991.0
2023-12-11 11:40:00,36.93,36.96,36.92,36.94,26374.0,34.7985,34.8268,34.7891,34.8079,26374.0
2023-12-11 11:45:00,36.94,36.97,36.93,36.95,7004.0,34.8079,34.8362,34.7985,34.8174,7004.0
2023-12-11 11:50:00,36.95,36.98,36.94,36.97,10446.0,34.8174,34.8456,34.8079,34.8362,10446.0
2023-12-11 11:55:00,36.96,36.97,36.95,36.96,5623.0,34.8268,34.8362,34.8174,34.8268,5623.0
2023-12-11 12:00:00,36.96,36.96,36.89,36.89,5364.0,34.8268,34.8268,34.7608,34.7608,5364.0
2023-12-11 12:05:00,36.89,36.89,36.85,36.86,8312.0,34.7608,34.7608,34.7231,34.7326,8312.0
2023-12-11 12:10:00,36.87,36.9,36.86,36.9,5232.0,34.742,34.7702,34.7326,34.7702,5232.0
2023-12-11 12:15:00,36.9,36.91,36.86,36.88,6232.0,34.7702,34.7797,34.7326,34.7514,6232.0
2023-12-11 12:20:00,36.88,36.9,36.87,36.88,6375.0,34.7514,34.7702,34.742,34.7514,6375.0
2023-12-11 12:25:00,36.88,36.9,36.86,36.88,6516.0,34.7514,34.7702,34.7326,34.7514,6516.0
2023-12-11 12:30:00,36.88,36.88,36.85,36.86,4670.0,34.7514,34.7514,34.7231,34.7326,4670.0
2023-12-11 12:35:00,36.86,36.87,36.84,36.86,10916.0,34.7326,34.742,34.7137,34.7326,10916.0
2023-12-11 12:40:00,36.86,36.87,36.85,36.87,6349.0,34.7326,34.742,34.7231,34.742,6349.0
2023-12-11 12:45:00,36.87,36.88,36.85,36.86,9653.0,34.742,34.7514,34.7231,34.7326,9653.0
2023-12-11 12:50:00,36.86,36.86,36.83,36.84,4062.0,34.7326,34.7326,34.7043,34.7137,4062.0
2023-12-11 12:55:00,36.83,36.85,36.83,36.84,4196.0,34.7043,34.7231,34.7043,34.7137,4196.0
2023-12-11 13:00:00,36.84,36.84,36.8,36.84,4307.0,34.7137,34.7137,34.676,34.7137,4307.0
2023-12-11 13:05:00,36.83,36.87,36.82,36.85,6323.0,34.7043,34.742,34.6949,34.7231,6323.0
2023-12-11 13:10:00,36.85,36.87,36.84,36.85,5896.0,34.7231,34.742,34.7137,34.7231,5896.0
2023-12-11 13:15:00,36.86,36.86,36.85,36.85,1950.0,34.7326,34.7326,34.7231,34.7231,1950.0
2023-12-11 13:20:00,36.86,36.87,36.85,36.86,5144.0,34.7326,34.742,34.7231,34.7326,5144.0
2023-12-11 13:25:00,36.86,36.87,36.85,36.86,2927.0,34.7326,34.742,34.7231,34.7326,2927.0
2023-12-11 13:30:00,36.86,36.88,36.85,36.87,8272.0,34.7326,34.7514,34.7231,34.742,8272.0
2023-12-11 13:35:00,36.87,36.87,36.85,36.85,2539.0,34.742,34.742,34.7231,34.7231,2539.0
2023-12-11 13:40:00,36.86,36.86,36.82,36.83,7741.0,34.7326,34.7326,34.6949,34.7043,7741.0
2023-12-11 13:45:00,36.83,36.83,36.82,36.83,3200.0,34.7043,34.7043,34.6949,34.7043,3200.0
2023-12-11 13:50:00,36.83,36.84,36.8,36.82,10051.0,34.7043,34.7137,34.676,34.6949,10051.0
2023-12-11 13:55:00,36.82,36.82,36.79,36.81,7603.0,34.6949,34.6949,34.6666,34.6854,7603.0
2023-12-11 14:00:00,36.8,36.82,36.78,36.79,7850.0,34.676,34.6949,34.6572,34.6666,7850.0
2023-12-11 14:05:00,36.8,36.81,36.79,36.8,5877.0,34.676,34.6854,34.6666,34.676,5877.0
2023-12-11 14:10:00,36.8,36.82,36.8,36.82,5961.0,34.676,34.6949,34.676,34.6949,5961.0
2023-12-11 14:15:00,36.81,36.83,36.81,36.82,6151.0,34.6854,34.7043,34.6854,34.6949,6151.0
2023-12-11 14:20:00,36.82,36.84,36.81,36.82,9161.0,34.6949,34.7137,34.6854,34.6949,9161.0
2023-12-11 14:25:00,36.83,36.83,36.79,36.81,7038.0,34.7043,34.7043,34.6666,34.6854,7038.0
2023-12-11 14:30:00,36.81,36.81,36.79,36.8,6570.0,34.6854,34.6854,34.6666,34.676,6570.0
2023-12-11 14:35:00,36.79,36.8,36.77,36.79,8573.0,34.6666,34.676,34.6478,34.6666,8573.0
2023-12-11 14:40:00,36.79,36.79,36.77,36.77,8266.0,34.6666,34.6666,34.6478,34.6478,8266.0
2023-12-11 14:45:00,36.77,36.77,36.75,36.76,10862.0,34.6478,34.6478,34.6289,34.6383,10862.0
2023-12-11 14:50:00,36.76,36.77,36.71,36.74,19238.0,34.6383,34.6478,34.5912,34.6195,19238.0
2023-12-11 14:55:00,36.73,36.75,36.73,36.73,10493.0,34.6101,34.6289,34.6101,34.6101,10493.0
2023-12-11 15:00:00,36.73,36.74,36.71,36.71,13702.0,34.6101,34.6195,34.5912,34.5912,13702.0
2023-12-11 15:05:00,36.72,36.73,36.7,36.72,9569.0,34.6006,34.6101,34.5818,34.6006,9569.0
2023-12-11 15:10:00,36.72,36.74,36.71,36.71,12062.0,34.6006,34.6195,34.5912,34.5912,12062.0
2023-12-11 15:15:00,36.72,36.77,36.71,36.77,12235.0,34.6006,34.6478,34.5912,34.6478,12235.0
2023-12-11 15:20:00,36.77,36.78,36.73,36.78,14383.0,34.6478,34.6572,34.6101,34.6572,14383.0
2023-12-11 15:25:00,36.77,36.78,36.73,36.75,16368.0,34.6478,34.6572,34.6101,34.6289,16368.0
2023-12-11 15:30:00,36.74,36.78,36.73,36.77,22730.0,34.6195,34.6572,34.6101,34.6478,22730.0
2023-12-11 15:35:00,36.77,36.82,36.76,36.81,16837.0,34.6478,34.6949,34.6383,34.6854,16837.0
2023-12-11 15:40:00,36.82,36.84,36.81,36.84,27817.0,34.6949,34.7137,34.6854,34.7137,27817.0
2023-12-11 15:45:00,36.83,36.89,36.83,36.89,32785.0,34.7043,34.7608,34.7043,34.7608,32785.0
2023-12-11 15:50:00,36.89,36.9,36.86,36.89,63657.0,34.7608,34.7702,34.7326,34.7608,63657.0
2023-12-11 15:55:00,36.89,36.92,36.89,36.92,118397.0,34.7608,34.7891,34.7608,34.7891,118397.0
2023-12-12 09:30:00,36.8,36.8,36.59,36.6,32682.0,34.676,34.676,34.4781,34.4876,32682.0
2023-12-12 09:35:00,36.6,36.6,36.31,36.38,46796.0,34.4876,34.4876,34.2143,34.2803,46796.0
2023-12-12 09:40:00,36.38,36.4,36.24,36.25,23446.0,34.2803,34.2991,34.1483,34.1578,23446.0
2023-12-12 09:45:00,36.25,36.38,36.21,36.24,26005.0,34.1578,34.2803,34.1201,34.1483,26005.0
2023-12-12 09:50:00,36.24,36.25,36.17,36.22,47530.0,34.1483,34.1578,34.0824,34.1295,47530.0
2023-12-12 09:55:00,36.2,36.22,36.12,36.13,15761.0,34.1106,34.1295,34.0353,34.0447,15761.0
2023-12-12 10:00:00,36.12,36.18,36.09,36.18,26265.0,34.0353,34.0918,34.007,34.0918,26265.0
2023-12-12 10:05:00,36.2,36.25,36.19,36.23,20565.0,34.1106,34.1578,34.1012,34.1389,20565.0
2023-12-12 10:10:00,36.23,36.23,36.1,36.11,10560.0,34.1389,34.1389,34.0164,34.0258,10560.0
2023-12-12 10:15:00,36.12,36.18,36.1,36.15,24120.0,34.0353,34.0918,34.0164,34.0635,24120.0
2023-12-12 10:20:00,36.15,36.25,36.14,36.23,12569.0,34.0635,34.1578,34.0541,34.1389,12569.0
2023-12-12 10:25:00,36.23,36.24,36.19,36.24,18968.0,34.1389,34.1483,34.1012,34.1483,18968.0
2023-12-12 10:30:00,36.23,36.29,36.22,36.28,13164.0,34.1389,34.1955,34.1295,34.186,13164.0
2023-12-12 10:35:00,36.26,36.26,36.18,36.19,7148.0,34.1672,34.1672,34.0918,34.1012,7148.0
2023-12-12 10:40:00,36.2,36.2,36.12,36.16,13834.0,34.1106,34.1106,34.0353,34.073,13834.0
2023-12-12 10:45:00,36.16,36.26,36.16,36.22,15254.0,34.073,34.1672,34.073,34.1295,15254.0
2023-12-12 10:50:00,36.21,36.21,36.14,36.18,12039.0,34.1201,34.1201,34.0541,34.0918,12039.0
2023-12-12 10:55:00,36.17,36.19,36.15,36.19,24921.0,34.0824,34.1012,34.0635,34.1012,24921.0
2023-12-12 11:00:00,36.19,36.21,36.18,36.2,12842.0,34.1012,34.1201,34.0918,34.1106,12842.0
2023-12-12 11:05:00,36.2,36.2,36.11,36.16,17325.0,34.1106,34.1106,34.0258,34.073,17325.0
2023-12-12 11:10:00,36.16,36.21,36.13,36.16,24230.0,34.073,34.1201,34.0447,34.073,24230.0
2023-12-12 11:15:00,36.16,36.16,36.11,36.13,9794.0,34.073,34.073,34.0258,34.0447,9794.0
2023-12-12 11:20:00,36.12,36.14,36.1,36.14,58690.0,34.0353,34.0541,34.0164,34.0541,58690.0
2023-12-12 11:25:00,36.13,36.14,36.1,36.13,8119.0,34.0447,34.0541,34.0164,34.0447,8119.0
2023-12-12 11:30:00,36.13,36.14,36.11,36.12,12579.0,34.0447,34.0541,34.0258,34.0353,12579.0
2023-12-12 11:35:00,36.12,36.13,36.09,36.1,15398.0,34.0353,34.0447,34.007,34.0164,15398.0
2023-12-12 11:40:00,36.1,36.11,36.05,36.05,6923.0,34.0164,34.0258,33.9693,33.9693,6923.0
2023-12-12 11:45:00,36.05,36.1,36.05,36.09,6322.0,33.9693,34.0164,33.9693,34.007,6322.0
2023-12-12 11:50:00,36.09,36.14,36.09,36.11,6399.0,34.007,34.0541,34.007,34.0258,6399.0
2023-12-12 11:55:00,36.11,36.13,36.08,36.11,5464.0,34.0258,34.0447,33.9976,34.0258,5464.0
2023-12-12 12:00:00,36.09,36.1,36.04,36.07,7618.0,34.007,34.0164,33.9599,33.9882,7618.0
2023-12-12 12:05:00,36.07,36.08,36.03,36.05,6792.0,33.9882,33.9976,33.9505,33.9693,6792.0
2023-12-12 12:10:00,36.04,36.05,36.02,36.03,6567.0,33.9599,33.9693,33.941,33.9505,6567.0
2023-12-12 12:15:00,36.04,36.05,36.03,36.04,6061.0,33.9599,33.9693,33.9505,33.9599,6061.0
2023-12-12 12:20:00,36.04,36.06,36.02,36.04,5338.0,33.9599,33.9787,33.941,33.9599,5338.0
2023-12-12 12:25:00,36.04,36.06,36.02,36.04,4748.0,33.9599,33.9787,33.941,33.9599,4748.0
2023-12-12 12:30:00,36.04,36.11,36.04,36.11,4708.0,33.9599,34.0258,33.9599,34.0258,4708.0
2023-12-12 12:35:00,36.1,36.1,36.07,36.08,4228.0,34.0164,34.0164,33.9882,33.9976,4228.0
2023-12-12 12:40:00,36.08,36.11,36.08,36.1,4119.0,33.9976,34.0258,33.9976,34.0164,4119.0
2023-12-12 12:45:00,36.09,36.14,36.08,36.14,15220.0,34.007,34.0541,33.9976,34.0541,15220.0
2023-12-12 12:50:00,36.15,36.16,36.11,36.11,7282.0,34.0635,34.073,34.0258,34.0258,7282.0
2023-12-12 12:55:00,36.11,36.13,36.1,36.12,9518.0,34.0258,34.0447,34.0164,34.0353,9518.0
2023-12-12 13:00:00,36.12,36.19,36.11,36.19,10224.0,34.0353,34.1012,34.0258,34.1012,10224.0
2023-12-12 13:05:00,36.2,36.26,36.2,36.26,33228.0,34.1106,34.1672,34.1106,34.1672,33228.0
2023-12-12 13:10:00,36.23,36.24,36.21,36.22,6645.0,34.1389,34.1483,34.1201,34.1295,6645.0
2023-12-12 13:15:00,36.23,36.26,36.21,36.25,42362.0,34.1389,34.1672,34.1201,34.1578,42362.0
2023-12-12 13:20:00,36.25,36.25,36.21,36.21,5118.0,34.1578,34.1578,34.1201,34.1201,5118.0
2023-12-12 13:25:00,36.2,36.2,36.14,36.18,11672.0,34.1106,34.1106,34.0541,34.0918,11672.0
2023-12-12 13:30:00,36.18,36.18,36.15,36.16,2754.0,34.0918,34.0918,34.0635,34.073,2754.0
2023-12-12 13:35:00,36.15,36.15,36.1,36.11,7363.0,34.0635,34.0635,34.0164,34.0258,7363.0
2023-12-12 13:40:00,36.12,36.12,36.09,36.1,3298.0,34.0353,34.0353,34.007,34.0164,3298.0
2023-12-12 13:45:00,36.08,36.09,36.07,36.09,7680.0,33.9976,34.007,33.9882,34.007,7680.0
2023-12-12 13:50:00,36.09,36.1,36.08,36.09,4570.0,34.007,34.0164,33.9976,34.007,4570.0
2023-12-12 13:55:00,36.1,36.12,36.1,36.1,7538.0,34.0164,34.0353,34.0164,34.0164,7538.0
2023-12-12 14:00:00,36.09,36.1,36.07,36.08,5016.0,34.007,34.0164,33.9882,33.9976,5016.0
2023-12-12 14:05:00,36.08,36.09,36.07,36.08,7035.0,33.9976,34.007,33.9882,33.9976,7035.0
2023-12-12 14:10:00,36.08,36.12,36.07,36.09,13531.0,33.9976,34.0353,33.9882,34.007,13531.0
2023-12-12 14:15:00,36.1,36.12,36.09,36.11,1896.0,34.0164,34.0353,34.007,34.0258,1896.0
2023-12-12 14:20:00,36.12,36.14,36.1,36.13,6404.0,34.0353,34.0541,34.0164,34.0447,6404.0
2023-12-12 14:25:00,36.13,36.15,36.11,36.14,37374.0,34.0447,34.0635,34.0258,34.0541,37374.0
2023-12-12 14:30:00,36.14,36.18,36.13,36.17,6302.0,34.0541,34.0918,34.0447,34.0824,6302.0
2023-12-12 14:35:00,36.17,36.17,36.13,36.15,4085.0,34.0824,34.0824,34.0447,34.0635,4085.0
2023-12-12 14:40:00,36.15,36.15,36.13,36.14,1340.0,34.0635,34.0635,34.0447,34.0541,1340.0
2023-12-12 14:45:00,36.14,36.16,36.13,36.16,8909.0,34.0541,34.073,34.0447,34.073,8909.0
2023-12-12 14:50:00,36.15,36.15,36.12,36.14,13721.0,34.0635,34.0635,34.0353,34.0541,13721.0
2023-12-12 14:55:00,36.14,36.18,36.14,36.16,42659.0,34.0541,34.0918,34.0541,34.073,42659.0
2023-12-12 15:00:00,36.16,36.17,36.13,36.16,27431.0,34.073,34.0824,34.0447,34.073,27431.0
2023-12-12 15:05:00,36.16,36.17,36.12,36.14,30734.0,34.073,34.0824,34.0353,34.0541,30734.0
2023-12-12 15:10:00,36.14,36.17,36.11,36.16,12299.0,34.0541,34.0824,34.0258,34.073,12299.0
2023-12-12 15:15:00,36.16,36.18,36.13,36.14,13327.0,34.073,34.0918,34.0447,34.0541,13327.0
2023-12-12 15:20:00,36.13,36.14,36.11,36.13,15564.0,34.0447,34.0541,34.0258,34.0447,15564.0
2023-12-12 15:25:00,36.13,36.15,36.1,36.12,14522.0,34.0447,34.0635,34.0164,34.0353,14522.0
2023-12-12 15:30:00,36.13,36.14,36.09,36.09,25304.0,34.0447,34.0541,34.007,34.007,25304.0
2023-12-12 15:35:00,36.09,36.1,36.01,36.02,20123.0,34.007,34.0164,33.9316,33.941,20123.0
2023-12-12 15:40:00,36.02,36.04,36.0,36.01,33631.0,33.941,33.9599,33.9222,33.9316,33631.0
2023-12-12 15:45:00,36.0,36.03,35.99,36.01,58992.0,33.9222,33.9505,33.9128,33.9316,58992.0
2023-12-12 15:50:00,36.0,36.02,35.96,36.02,56968.0,33.9222,33.941,33.8845,33.941,56968.0
2023-12-12 15:55:00,36.02,36.07,36.01,36.05,120824.0,33.941,33.9882,33.9316,33.9693,120824.0
2023-12-13 09:30:00,35.96,35.96,35.73,35.84,55464.0,33.8845,33.8845,33.6678,33.7714,55464.0
2023-12-13 09:35:00,35.82,35.84,35.71,35.84,10187.0,33.7526,33.7714,33.6489,33.7714,10187.0
2023-12-13 09:40:00,35.83,35.93,35.82,35.93,9120.0,33.762,33.8562,33.7526,33.8562,9120.0
2023-12-13 09:45:00,35.93,36.0,35.92,35.96,6305.0,33.8562,33.9222,33.8468,33.8845,6305.0
2023-12-13 09:50:00,35.98,35.98,35.85,35.87,27234.0,33.9033,33.9033,33.7809,33.7997,27234.0
2023-12-13 09:55:00,35.87,35.91,35.84,35.88,12601.0,33.7997,33.8374,33.7714,33.8091,12601.0
2023-12-13 10:00:00,35.89,35.96,35.88,35.89,15456.0,33.8185,33.8845,33.8091,33.8185,15456.0
2023-12-13 10:05:00,35.91,35.95,35.87,35.87,40535.0,33.8374,33.8751,33.7997,33.7997,40535.0
2023-12-13 10:10:00,35.88,35.88,35.8,35.86,53335.0,33.8091,33.8091,33.7337,33.7903,53335.0
2023-12-13 10:15:00,35.86,35.96,35.82,35.95,18938.0,33.7903,33.8845,33.7526,33.8751,18938.0
2023-12-13 10:20:00,35.95,35.96,35.89,35.9,15548.0,33.8751,33.8845,33.8185,33.828,15548.0
2023-12-13 10:25:00,35.91,35.92,35.88,35.89,10711.0,33.8374,33.8468,33.8091,33.8185,10711.0
2023-12-13 10:30:00,35.9,35.91,35.85,35.85,10790.0,33.828,33.8374,33.7809,33.7809,10790.0
2023-12-13 10:35:00,35.86,35.89,35.83,35.84,8556.0,33.7903,33.8185,33.762,33.7714,8556.0
2023-12-13 10:40:00,35.84,35.86,35.81,35.85,12665.0,33.7714,33.7903,33.7432,33.7809,12665.0
2023-12-13 10:45:00,35.84,35.92,35.84,35.91,5289.0,33.7714,33.8468,33.7714,33.8374,5289.0
2023-12-13 10:50:00,35.92,36.06,35.92,36.05,15837.0,33.8468,33.9787,33.8468,33.9693,15837.0
2023-12-13 10:55:00,36.06,36.09,36.01,36.04,13055.0,33.9787,34.007,33.9316,33.9599,13055.0
2023-12-13 11:00:00,36.04,36.06,35.97,35.98,18490.0,33.9599,33.9787,33.8939,33.9033,18490.0
2023-12-13 11:05:00,35.98,35.98,35.93,35.95,11225.0,33.9033,33.9033,33.8562,33.8751,11225.0
2023-12-13 11:10:00,35.94,35.95,35.92,35.93,11308.0,33.8657,33.8751,33.8468,33.8562,11308.0
2023-12-13 11:15:00,35.94,35.94,35.87,35.89,7940.0,33.8657,33.8657,33.7997,33.8185,7940.0
2023-12-13 11:20:00,35.89,35.93,35.88,35.9,8721.0,33.8185,33.8562,33.8091,33.828,8721.0
2023-12-13 11:25:00,35.9,35.9,35.83,35.85,30672.0,33.828,33.828,33.762,33.7809,30672.0
2023-12-13 11:30:00,35.86,35.93,35.85,35.93,10977.0,33.7903,33.8562,33.7809,33.8562,10977.0
2023-12-13 11:35:00,35.93,35.95,35.9,35.91,7309.0,33.8562,33.8751,33.828,33.8374,7309.0
2023-12-13 11:40:00,35.91,35.92,35.87,35.88,6248.0,33.8374,33.8468,33.7997,33.8091,6248.0
2023-12-13 11:45:00,35.88,35.91,35.88,35.9,11172.0,33.8091,33.8374,33.8091,33.828,11172.0
2023-12-13 11:50:00,35.9,35.91,35.83,35.84,6973.0,33.828,33.8374,33.762,33.7714,6973.0
2023-12-13 11:55:00,35.83,35.84,35.82,35.84,6652.0,33.762,33.7714,33.7526,33.7714,6652.0
2023-12-13 12:00:00,35.85,35.85,35.82,35.83,6101.0,33.7809,33.7809,33.7526,33.762,6101.0
2023-12-13 12:05:00,35.83,35.84,35.81,35.83,4118.0,33.762,33.7714,33.7432,33.762,4118.0
2023-12-13 12:10:00,35.83,35.83,35.79,35.82,6868.0,33.762,33.762,33.7243,33.7526,6868.0
2023-12-13 12:15:00,35.81,35.82,35.8,35.81,5269.0,33.7432,33.7526,33.7337,33.7432,5269.0
2023-12-13 12:20:00,35.8,35.82,35.8,35.8,7236.0,33.7337,33.7526,33.7337,33.7337,7236.0
2023-12-13 12:25:00,35.8,35.82,35.8,35.8,4663.0,33.7337,33.7526,33.7337,33.7337,4663.0
2023-12-13 12:30:00,35.8,35.87,35.79,35.87,5571.0,33.7337,33.7997,33.7243,33.7997,5571.0
2023-12-13 12:35:00,35.86,35.86,35.82,35.83,8357.0,33.7903,33.7903,33.7526,33.762,8357.0
2023-12-13 12:40:00,35.83,35.83,35.81,35.82,3676.0,33.762,33.762,33.7432,33.7526,3676.0
2023-12-13 12:45:00,35.82,35.83,35.8,35.8,4780.0,33.7526,33.762,33.7337,33.7337,4780.0
2023-12-13 12:50:00,35.8,35.86,35.8,35.84,31471.0,33.7337,33.7903,33.7337,33.7714,31471.0
2023-12-13 12:55:00,35.84,35.85,35.82,35.83,5894.0,33.7714,33.7809,33.7526,33.762,5894.0
2023-12-13 13:00:00,35.83,35.83,35.81,35.82,5271.0,33.762,33.762,33.7432,33.7526,5271.0
2023-12-13 13:05:00,35.82,35.84,35.82,35.83,5322.0,33.7526,33.7714,33.7526,33.762,5322.0
2023-12-13 13:10:00,35.83,35.85,35.82,35.85,3490.0,33.762,33.7809,33.7526,33.7809,3490.0
2023-12-13 13:15:00,35.86,35.88,35.85,35.88,5593.0,33.7903,33.8091,33.7809,33.8091,5593.0
2023-12-13 13:20:00,35.88,35.89,35.86,35.88,4032.0,33.8091,33.8185,33.7903,33.8091,4032.0
2023-12-13 13:25:00,35.88,35.91,35.86,35.91,6695.0,33.8091,33.8374,33.7903,33.8374,6695.0
2023-12-13 13:30:00,35.91,35.91,35.87,35.9,6587.0,33.8374,33.8374,33.7997,33.828,6587.0
2023-12-13 13:35:00,35.89,35.9,35.87,35.87,5716.0,33.8185,33.828,33.7997,33.7997,5716.0
2023-12-13 13:40:00,35.87,35.88,35.85,35.86,6064.0,33.7997,33.8091,33.7809,33.7903,6064.0
2023-12-13 13:45:00,35.87,35.88,35.85,35.86,5257.0,33.7997,33.8091,33.7809,33.7903,5257.0
2023-12-13 13:50:00,35.86,35.9,35.85,35.89,6876.0,33.7903,33.828,33.7809,33.8185,6876.0
2023-12-13 13:55:00,35.89,35.92,35.88,35.9,11813.0,33.8185,33.8468,33.8091,33.828,11813.0
2023-12-13 14:00:00,35.91,36.18,35.91,36.16,13836.0,33.8374,34.0918,33.8374,34.073,13836.0
2023-12-13 14:05:00,36.18,36.19,36.13,36.15,6101.0,34.0918,34.1012,34.0447,34.0635,6101.0
2023-12-13 14:10:00,36.15,36.2,36.14,36.14,26265.0,34.0635,34.1106,34.0541,34.0541,26265.0
2023-12-13 14:15:00,36.14,36.19,36.13,36.16,13638.0,34.0541,34.1012,34.0447,34.073,13638.0
2023-12-13 14:20:00,36.16,36.22,36.15,36.19,9591.0,34.073,34.1295,34.0635,34.1012,9591.0
2023-12-13 14:25:00,36.18,36.22,36.15,36.21,15527.0,34.0918,34.1295,34.0635,34.1201,15527.0
2023-12-13 14:30:00,36.23,36.23,36.19,36.22,13880.0,34.1389,34.1389,34.1012,34.1295,13880.0
2023-12-13 14:35:00,36.23,36.39,36.22,36.38,42104.0,34.1389,34.2897,34.1295,34.2803,42104.0
2023-12-13 14:40:00,36.39,36.4,36.35,36.4,29669.0,34.2897,34.2991,34.252,34.2991,29669.0
2023-12-13 14:45:00,36.4,36.6,36.37,36.59,38694.0,34.2991,34.4876,34.2708,34.4781,38694.0
2023-12-13 14:50:00,36.58,36.61,36.53,36.53,21053.0,34.4687,34.497,34.4216,34.4216,21053.0
2023-12-13 14:55:00,36.52,36.64,36.52,36.62,30344.0,34.4122,34.5253,34.4122,34.5064,30344.0
2023-12-13 15:00:00,36.63,36.8,36.63,36.8,10694.0,34.5158,34.676,34.5158,34.676,10694.0
2023-12-13 15:05:00,36.8,36.8,36.73,36.76,23028.0,34.676,34.676,34.6101,34.6383,23028.0
2023-12-13 15:10:00,36.76,36.81,36.68,36.78,41178.0,34.6383,34.6854,34.5629,34.6572,41178.0
2023-12-13 15:15:00,36.78,36.81,36.73,36.74,68224.0,34.6572,34.6854,34.6101,34.6195,68224.0
2023-12-13 15:20:00,36.75,36.82,36.74,36.79,17969.0,34.6289,34.6949,34.6195,34.6666,17969.0
2023-12-13 15:25:00,36.79,36.84,36.76,36.84,120978.0,34.6666,34.7137,34.6383,34.7137,120978.0
2023-12-13 15:30:00,36.83,36.85,36.71,36.85,58828.0,34.7043,34.7231,34.5912,34.7231,58828.0
2023-12-13 15:35:00,36.86,36.98,36.84,36.97,39029.0,34.7326,34.8456,34.7137,34.8362,39029.0
2023-12-13 15:40:00,36.97,37.07,36.92,37.06,153697.0,34.8362,34.9304,34.7891,34.921,153697.0
2023-12-13 15:45:00,37.05,37.07,36.91,36.95,148854.0,34.9116,34.9304,34.7797,34.8174,148854.0
2023-12-13 15:50:00,36.95,37.01,36.89,36.91,139311.0,34.8174,34.8739,34.7608,34.7797,139311.0
2023-12-13 15:55:00,36.91,36.96,36.89,36.91,170967.0,34.7797,34.8268,34.7608,34.7797,170967.0
2023-12-14 09:30:00,37.16,37.55,37.16,37.55,54214.0,35.0152,35.3827,35.0152,35.3827,54214.0
2023-12-14 09:35:00,37.57,37.64,37.53,37.63,19706.0,35.4016,35.4675,35.3639,35.4581,19706.0
2023-12-14 09:40:00,37.65,37.83,37.65,37.83,20692.0,35.477,35.6466,35.477,35.6466,20692.0
2023-12-14 09:45:00,37.83,37.88,37.67,37.68,23424.0,35.6466,35.6937,35.4958,35.5052,23424.0
2023-12-14 09:50:00,37.68,37.69,37.56,37.61,20084.0,35.5052,35.5147,35.3922,35.4393,20084.0
2023-12-14 09:55:00,37.62,37.71,37.6,37.7,24112.0,35.4487,35.5335,35.4298,35.5241,24112.0
2023-12-14 10:00:00,37.71,37.84,37.71,37.82,58296.0,35.5335,35.656,35.5335,35.6371,58296.0
2023-12-14 10:05:00,37.82,37.9,37.69,37.7,39160.0,35.6371,35.7125,35.5147,35.5241,39160.0
2023-12-14 10:10:00,37.7,37.7,37.52,37.53,19890.0,35.5241,35.5241,35.3545,35.3639,19890.0
2023-12-14 10:15:00,37.52,37.59,37.5,37.54,22654.0,35.3545,35.4204,35.3356,35.3733,22654.0
2023-12-14 10:20:00,37.55,37.71,37.54,37.7,22121.0,35.3827,35.5335,35.3733,35.5241,22121.0
2023-12-14 10:25:00,37.69,37.8,37.66,37.76,19990.0,35.5147,35.6183,35.4864,35.5806,19990.0
2023-12-14 10:30:00,37.77,37.8,37.76,37.78,25799.0,35.59,35.6183,35.5806,35.5995,25799.0
2023-12-14 10:35:00,37.78,37.78,37.63,37.72,27511.0,35.5995,35.5995,35.4581,35.5429,27511.0
2023-12-14 10:40:00,37.72,37.74,37.66,37.7,14337.0,35.5429,35.5618,35.4864,35.5241,14337.0
2023-12-14 10:45:00,37.7,37.74,37.66,37.73,18647.0,35.5241,35.5618,35.4864,35.5523,18647.0
2023-12-14 10:50:00,37.73,37.78,37.72,37.75,17856.0,35.5523,35.5995,35.5429,35.5712,17856.0
2023-12-14 10:55:00,37.75,37.77,37.73,37.75,15440.0,35.5712,35.59,35.5523,35.5712,15440.0
2023-12-14 11:00:00,37.74,37.75,37.65,37.71,31801.0,35.5618,35.5712,35.477,35.5335,31801.0
2023-12-14 11:05:00,37.72,38.07,37.7,38.0,233249.0,35.5429,35.8727,35.5241,35.8068,233249.0
2023-12-14 11:10:00,38.0,38.07,37.76,37.8,42573.0,35.8068,35.8727,35.5806,35.6183,42573.0
2023-12-14 11:15:00,37.79,37.91,37.76,37.91,62283.0,35.6089,35.722,35.5806,35.722,62283.0
2023-12-14 11:20:00,37.92,38.02,37.9,38.02,16249.0,35.7314,35.8256,35.7125,35.8256,16249.0
2023-12-14 11:25:00,38.04,38.1,38.03,38.09,19207.0,35.8445,35.901,35.835,35.8916,19207.0
2023-12-14 11:30:00,38.1,38.16,38.03,38.04,23398.0,35.901,35.9575,35.835,35.8445,23398.0
2023-12-14 11:35:00,38.04,38.13,38.02,38.13,26760.0,35.8445,35.9293,35.8256,35.9293,26760.0
2023-12-14 11:40:00,38.13,38.21,38.12,38.16,21747.0,35.9293,36.0046,35.9198,35.9575,21747.0
2023-12-14 11:45:00,38.16,38.17,38.06,38.08,17595.0,35.9575,35.9669,35.8633,35.8821,17595.0
2023-12-14 11:50:00,38.08,38.1,38.05,38.06,21706.0,35.8821,35.901,35.8539,35.8633,21706.0
2023-12-14 11:55:00,38.05,38.08,38.03,38.06,20379.0,35.8539,35.8821,35.835,35.8633,20379.0
2023-12-14 12:00:00,38.07,38.1,38.03,38.07,13513.0,35.8727,35.901,35.835,35.8727,13513.0
2023-12-14 12:05:00,38.07,38.13,38.06,38.12,8339.0,35.8727,35.9293,35.8633,35.9198,8339.0
2023-12-14 12:10:00,38.13,38.2,38.12,38.19,14177.0,35.9293,35.9952,35.9198,35.9858,14177.0
2023-12-14 12:15:00,38.19,38.19,38.07,38.09,12731.0,35.9858,35.9858,35.8727,35.8916,12731.0
2023-12-14 12:20:00,38.08,38.11,38.06,38.09,11327.0,35.8821,35.9104,35.8633,35.8916,11327.0
2023-12-14 12:25:00,38.11,38.11,38.03,38.03,11570.0,35.9104,35.9104,35.835,35.835,11570.0
2023-12-14 12:30:00,38.04,38.1,38.03,38.09,13868.0,35.8445,35.901,35.835,35.8916,13868.0
2023-12-14 12:35:00,38.09,38.1,38.06,38.07,13269.0,35.8916,35.901,35.8633,35.8727,13269.0
2023-12-14 12:40:00,38.07,38.1,38.07,38.09,8842.0,35.8727,35.901,35.8727,35.8916,8842.0
2023-12-14 12:45:00,38.09,38.09,38.03,38.06,10963.0,35.8916,35.8916,35.835,35.8633,10963.0
2023-12-14 12:50:00,38.07,38.08,38.01,38.04,11321.0,35.8727,35.8821,35.8162,35.8445,11321.0
2023-12-14 12:55:00,38.03,38.03,37.99,38.01,7585.0,35.835,35.835,35.7973,35.8162,7585.0
2023-12-14 13:00:00,38.0,38.03,37.96,37.96,9355.0,35.8068,35.835,35.7691,35.7691,9355.0
2023-12-14 13:05:00,37.96,37.97,37.93,37.95,9614.0,35.7691,35.7785,35.7408,35.7596,9614.0
2023-12-14 13:10:00,37.96,38.02,37.95,38.01,18205.0,35.7691,35.8256,35.7596,35.8162,18205.0
2023-12-14 13:15:00,38.01,38.04,37.98,38.02,26108.0,35.8162,35.8445,35.7879,35.8256,26108.0
2023-12-14 13:20:00,38.04,38.05,38.0,38.01,9130.0,35.8445,35.8539,35.8068,35.8162,9130.0
2023-12-14 13:25:00,38.0,38.01,37.91,37.92,14014.0,35.8068,35.8162,35.722,35.7314,14014.0
2023-12-14 13:30:00,37.92,37.95,37.9,37.95,13011.0,35.7314,35.7596,35.7125,35.7596,13011.0
2023-12-14 13:35:00,37.94,37.95,37.88,37.9,23176.0,35.7502,35.7596,35.6937,35.7125,23176.0
2023-12-14 13:40:00,37.9,37.9,37.84,37.85,22133.0,35.7125,35.7125,35.656,35.6654,22133.0
2023-12-14 13:45:00,37.86,37.88,37.84,37.85,10070.0,35.6748,35.6937,35.656,35.6654,10070.0
2023-12-14 13:50:00,37.85,37.86,37.73,37.75,12480.0,35.6654,35.6748,35.5523,35.5712,12480.0
2023-12-14 13:55:00,37.75,37.77,37.73,37.76,9088.0,35.5712,35.59,35.5523,35.5806,9088.0
2023-12-14 14:00:00,37.77,37.78,37.73,37.74,8215.0,35.59,35.5995,35.5523,35.5618,8215.0
2023-12-14 14:05:00,37.74,37.75,37.71,37.72,6455.0,35.5618,35.5712,35.5335,35.5429,6455.0
2023-12-14 14:10:00,37.71,37.73,37.68,37.72,15842.0,35.5335,35.5523,35.5052,35.5429,15842.0
2023-12-14 14:15:00,37.71,37.73,37.69,37.7,12398.0,35.5335,35.5523,35.5147,35.5241,12398.0
2023-12-14 14:20:00,37.71,37.71,37.67,37.7,7000.0,35.5335,35.5335,35.4958,35.5241,7000.0
2023-12-14 14:25:00,37.71,37.71,37.67,37.67,8215.0,35.5335,35.5335,35.4958,35.4958,8215.0
2023-12-14 14:30:00,37.67,37.76,37.65,37.75,67431.0,35.4958,35.5806,35.477,35.5712,67431.0
2023-12-14 14:35:00,37.75,37.75,37.68,37.7,14135.0,35.5712,35.5712,35.5052,35.5241,14135.0
2023-12-14 14:40:00,37.69,37.7,37.66,37.7,8953.0,35.5147,35.5241,35.4864,35.5241,8953.0
2023-12-14 14:45:00,37.7,37.71,37.66,37.7,11280.0,35.5241,35.5335,35.4864,35.5241,11280.0
2023-12-14 14:50:00,37.69,37.71,37.66,37.69,13534.0,35.5147,35.5335,35.4864,35.5147,13534.0
2023-12-14 14:55:00,37.69,37.75,37.68,37.75,20138.0,35.5147,35.5712,35.5052,35.5712,20138.0
2023-12-14 15:00:00,37.75,37.79,37.74,37.75,24570.0,35.5712,35.6089,35.5618,35.5712,24570.0
2023-12-14 15:05:00,37.75,37.77,37.72,37.73,15269.0,35.5712,35.59,35.5429,35.5523,15269.0
2023-12-14 15:10:00,37.73,37.78,37.72,37.76,20208.0,35.5523,35.5995,35.5429,35.5806,20208.0
2023-12-14 15:15:00,37.76,37.76,37.73,37.73,13320.0,35.5806,35.5806,35.5523,35.5523,13320.0
2023-12-14 15:20:00,37.73,37.74,37.68,37.7,13919.0,35.5523,35.5618,35.5052,35.5241,13919.0
2023-12-14 15:25:00,37.7,37.76,37.69,37.73,21146.0,35.5241,35.5806,35.5147,35.5523,21146.0
2023-12-14 15:30:00,37.73,37.79,37.72,37.77,20944.0,35.5523,35.6089,35.5429,35.59,20944.0
2023-12-14 15:35:00,37.77,37.79,37.71,37.72,30869.0,35.59,35.6089,35.5335,35.5429,30869.0
2023-12-14 15:40:00,37.71,37.72,37.64,37.64,32436.0,35.5335,35.5429,35.4675,35.4675,32436.0
2023-12-14 15:45:00,37.65,37.7,37.64,37.67,47727.0,35.477,35.5241,35.4675,35.4958,47727.0
2023-12-14 15:50:00,37.67,37.69,37.62,37.64,105349.0,35.4958,35.5147,35.4487,35.4675,105349.0
2023-12-14 15:55:00,37.63,37.67,37.61,37.67,192767.0,35.4581,35.4958,35.4393,35.4958,192767.0
2023-12-15 09:30:00,37.48,37.85,37.43,37.71,732322.0,35.3168,35.6654,35.2697,35.5335,732322.0
2023-12-15 09:35:00,37.7,37.72,37.52,37.54,17212.0,35.5241,35.5429,35.3545,35.3733,17212.0
2023-12-15 09:40:00,37.54,37.68,37.48,37.65,33163.0,35.3733,35.5052,35.3168,35.477,33163.0
2023-12-15 09:45:00,37.64,37.72,37.54,37.64,47158.0,35.4675,35.5429,35.3733,35.4675,47158.0
2023-12-15 09:50:00,37.64,37.65,37.5,37.64,21964.0,35.4675,35.477,35.3356,35.4675,21964.0
2023-12-15 09:55:00,37.64,37.69,37.59,37.66,11795.0,35.4675,35.5147,35.4204,35.4864,11795.0
2023-12-15 10:00:00,37.68,37.82,37.68,37.77,29127.0,35.5052,35.6371,35.5052,35.59,29127.0
2023-12-15 10:05:00,37.79,37.83,37.78,37.82,10009.0,35.6089,35.6466,35.5995,35.6371,10009.0
2023-12-15 10:10:00,37.81,37.84,37.73,37.8,10992.0,35.6277,35.656,35.5523,35.6183,10992.0
2023-12-15 10:15:00,37.8,37.89,37.76,37.81,26225.0,35.6183,35.7031,35.5806,35.6277,26225.0
2023-12-15 10:20:00,37.82,37.85,37.78,37.82,14219.0,35.6371,35.6654,35.5995,35.6371,14219.0
2023-12-15 10:25:00,37.82,37.85,37.79,37.79,11563.0,35.6371,35.6654,35.6089,35.6089,11563.0
2023-12-15 10:30:00,37.76,37.85,37.76,37.85,17119.0,35.5806,35.6654,35.5806,35.6654,17119.0
2023-12-15 10:35:00,37.85,37.86,37.77,37.79,17401.0,35.6654,35.6748,35.59,35.6089,17401.0
2023-12-15 10:40:00,37.8,37.8,37.76,37.78,11000.0,35.6183,35.6183,35.5806,35.5995,11000.0
2023-12-15 10:45:00,37.78,37.79,37.73,37.73,9796.0,35.5995,35.6089,35.5523,35.5523,9796.0
2023-12-15 10:50:00,37.72,37.75,37.69,37.73,25503.0,35.5429,35.5712,35.5147,35.5523,25503.0
2023-12-15 10:55:00,37.73,37.81,37.71,37.73,14504.0,35.5523,35.6277,35.5335,35.5523,14504.0
2023-12-15 11:00:00,37.74,37.83,37.74,37.82,16369.0,35.5618,35.6466,35.5618,35.6371,16369.0
2023-12-15 11:05:00,37.82,37.82,37.7,37.71,20146.0,35.6371,35.6371,35.5241,35.5335,20146.0
2023-12-15 11:10:00,37.71,37.75,37.65,37.73,14365.0,35.5335,35.5712,35.477,35.5523,14365.0
2023-12-15 11:15:00,37.72,37.73,37.67,37.7,11991.0,35.5429,35.5523,35.4958,35.5241,11991.0
2023-12-15 11:20:00,37.7,37.74,37.7,37.73,11507.0,35.5241,35.5618,35.5241,35.5523,11507.0
2023-12-15 11:25:00,37.73,37.79,37.73,37.78,13812.0,35.5523,35.6089,35.5523,35.5995,13812.0
2023-12-15 11:30:00,37.77,37.78,37.72,37.74,10270.0,35.59,35.5995,35.5429,35.5618,10270.0
2023-12-15 11:35:00,37.75,37.81,37.73,37.73,12211.0,35.5712,35.6277,35.5523,35.5523,12211.0
2023-12-15 11:40:00,37.72,37.74,37.71,37.73,7280.0,35.5429,35.5618,35.5335,35.5523,7280.0
2023-12-15 11:45:00,37.73,37.73,37.67,37.67,9873.0,35.5523,35.5523,35.4958,35.4958,9873.0
2023-12-15 11:50:00,37.66,37.68,37.65,37.65,19783.0,35.4864,35.5052,35.477,35.477,19783.0
2023-12-15 11:55:00,37.66,37.67,37.63,37.64,11028.0,35.4864,35.4958,35.4581,35.4675,11028.0
2023-12-15 12:00:00,37.64,37.68,37.62,37.65,10709.0,35.4675,35.5052,35.4487,35.477,10709.0
2023-12-15 12:05:00,37.64,37.68,37.63,37.67,8956.0,35.4675,35.5052,35.4581,35.4958,8956.0
2023-12-15 12:10:00,37.67,37.68,37.65,37.66,9215.0,35.4958,35.5052,35.477,35.4864,9215.0
2023-12-15 12:15:00,37.66,37.74,37.65,37.73,10104.0,35.4864,35.5618,35.477,35.5523,10104.0
2023-12-15 12:20:00,37.73,37.73,37.66,37.68,14841.0,35.5523,35.5523,35.4864,35.5052,14841.0
2023-12-15 12:25:00,37.68,37.69,37.63,37.65,6409.0,35.5052,35.5147,35.4581,35.477,6409.0
2023-12-15 12:30:00,37.66,37.71,37.65,37.71,7974.0,35.4864,35.5335,35.477,35.5335,7974.0
2023-12-15 12:35:00,37.7,37.71,37.64,37.66,10995.0,35.5241,35.5335,35.4675,35.4864,10995.0
2023-12-15 12:40:00,37.65,37.66,37.62,37.62,6562.0,35.477,35.4864,35.4487,35.4487,6562.0
2023-12-15 12:45:00,37.61,37.64,37.59,37.62,9730.0,35.4393,35.4675,35.4204,35.4487,9730.0
2023-12-15 12:50:00,37.61,37.63,37.59,37.59,6553.0,35.4393,35.4581,35.4204,35.4204,6553.0
2023-12-15 12:55:00,37.6,37.6,37.54,37.57,9395.0,35.4298,35.4298,35.3733,35.4016,9395.0
2023-12-15 13:00:00,37.56,37.58,37.53,37.57,8160.0,35.3922,35.411,35.3639,35.4016,8160.0
2023-12-15 13:05:00,37.57,37.57,37.48,37.5,8796.0,35.4016,35.4016,35.3168,35.3356,8796.0
2023-12-15 13:10:00,37.49,37.49,37.48,37.49,3532.0,35.3262,35.3262,35.3168,35.3262,3532.0
2023-12-15 13:15:00,37.48,37.51,37.46,37.49,18662.0,35.3168,35.345,35.2979,35.3262,18662.0
2023-12-15 13:20:00,37.49,37.53,37.47,37.5,8127.0,35.3262,35.3639,35.3073,35.3356,8127.0
2023-12-15 13:25:00,37.49,37.51,37.48,37.49,6671.0,35.3262,35.345,35.3168,35.3262,6671.0
2023-12-15 13:30:00,37.5,37.56,37.49,37.52,66850.0,35.3356,35.3922,35.3262,35.3545,66850.0
2023-12-15 13:35:00,37.52,37.57,37.5,37.52,16866.0,35.3545,35.4016,35.3356,35.3545,16866.0
2023-12-15 13:40:00,37.52,37.57,37.49,37.56,27362.0,35.3545,35.4016,35.3262,35.3922,27362.0
2023-12-15 13:45:00,37.55,37.65,37.53,37.65,19614.0,35.3827,35.477,35.3639,35.477,19614.0
2023-12-15 13:50:00,37.64,37.69,37.63,37.69,23206.0,35.4675,35.5147,35.4581,35.5147,23206.0
2023-12-15 13:55:00,37.69,37.72,37.66,37.68,19505.0,35.5147,35.5429,35.4864,35.5052,19505.0
2023-12-15 14:00:00,37.67,37.67,37.58,37.61,24838.0,35.4958,35.4958,35.411,35.4393,24838.0
2023-12-15 14:05:00,37.61,37.64,37.54,37.61,34738.0,35.4393,35.4675,35.3733,35.4393,34738.0
2023-12-15 14:10:00,37.61,37.63,37.6,37.61,25782.0,35.4393,35.4581,35.4298,35.4393,25782.0
2023-12-15 14:15:00,37.61,37.65,37.57,37.57,23427.0,35.4393,35.477,35.4016,35.4016,23427.0
2023-12-15 14:20:00,37.56,37.58,37.5,37.5,16032.0,35.3922,35.411,35.3356,35.3356,16032.0
2023-12-15 14:25:00,37.5,37.51,37.45,37.45,18733.0,35.3356,35.345,35.2885,35.2885,18733.0
2023-12-15 14:30:00,37.45,37.49,37.43,37.46,15583.0,35.2885,35.3262,35.2697,35.2979,15583.0
2023-12-15 14:35:00,37.46,37.49,37.44,37.48,8189.0,35.2979,35.3262,35.2791,35.3168,8189.0
2023-12-15 14:40:00,37.48,37.51,37.46,37.46,21606.0,35.3168,35.345,35.2979,35.2979,21606.0
2023-12-15 14:45:00,37.46,37.5,37.42,37.43,18499.0,35.2979,35.3356,35.2602,35.2697,18499.0
2023-12-15 14:50:00,37.43,37.44,37.36,37.36,32829.0,35.2697,35.2791,35.2037,35.2037,32829.0
2023-12-15 14:55:00,37.36,37.37,37.31,37.37,35991.0,35.2037,35.2131,35.1566,35.2131,35991.0
2023-12-15 15:00:00,37.36,37.41,37.36,37.39,21271.0,35.2037,35.2508,35.2037,35.232,21271.0
2023-12-15 15:05:00,37.4,37.44,37.38,37.41,21527.0,35.2414,35.2791,35.2225,35.2508,21527.0
2023-12-15 15:10:00,37.41,37.42,37.39,37.41,18735.0,35.2508,35.2602,35.232,35.2508,18735.0
2023-12-15 15:15:00,37.41,37.42,37.34,37.36,20064.0,35.2508,35.2602,35.1849,35.2037,20064.0
2023-12-15 15:20:00,37.35,37.41,37.33,37.41,22664.0,35.1943,35.2508,35.1754,35.2508,22664.0
2023-12-15 15:25:00,37.41,37.42,37.37,37.37,23033.0,35.2508,35.2602,35.2131,35.2131,23033.0
2023-12-15 15:30:00,37.38,37.39,37.23,37.27,105589.0,35.2225,35.232,35.0812,35.1189,105589.0
2023-12-15 15:35:00,37.27,37.27,37.21,37.22,38836.0,35.1189,35.1189,35.0624,35.0718,38836.0
2023-12-15 15:40:00,37.22,37.24,37.19,37.19,42997.0,35.0718,35.0906,35.0435,35.0435,42997.0
2023-12-15 15:45:00,37.19,37.23,37.18,37.22,78103.0,35.0435,35.0812,35.0341,35.0718,78103.0
2023-12-15 15:50:00,37.23,37.41,37.21,37.41,145876.0,35.0812,35.2508,35.0624,35.2508,145876.0
2023-12-15 15:55:00,37.41,37.47,37.39,37.41,251350.0,35.2508,35.3073,35.232,35.2508,251350.0
2023-12-18 09:30:00,37.68,37.68,37.43,37.49,34819.0,35.5052,35.5052,35.2697,35.3262,34819.0
2023-12-18 09:35:00,37.52,37.67,37.48,37.62,50030.0,35.3545,35.4958,35.3168,35.4487,50030.0
2023-12-18 09:40:00,37.6,37.63,37.48,37.6,22675.0,35.4298,35.4581,35.3168,35.4298,22675.0
2023-12-18 09:45:00,37.6,37.64,37.5,37.56,17949.0,35.4298,35.4675,35.3356,35.3922,17949.0
2023-12-18 09:50:00,37.57,37.62,37.48,37.49,15523.0,35.4016,35.4487,35.3168,35.3262,15523.0
2023-12-18 09:55:00,37.49,37.5,37.38,37.38,16335.0,35.3262,35.3356,35.2225,35.2225,16335.0
2023-12-18 10:00:00,37.39,37.47,37.38,37.4,12212.0,35.232,35.3073,35.2225,35.2414,12212.0
2023-12-18 10:05:00,37.37,37.44,37.35,37.4,17283.0,35.2131,35.2791,35.1943,35.2414,17283.0
2023-12-18 10:10:00,37.41,37.45,37.38,37.41,17331.0,35.2508,35.2885,35.2225,35.2508,17331.0
2023-12-18 10:15:00,37.41,37.43,37.36,37.43,9520.0,35.2508,35.2697,35.2037,35.2697,9520.0
2023-12-18 10:20:00,37.41,37.42,37.33,37.33,14957.0,35.2508,35.2602,35.1754,35.1754,14957.0
2023-12-18 10:25:00,37.33,37.33,37.28,37.32,9271.0,35.1754,35.1754,35.1283,35.166,9271.0
2023-12-18 10:30:00,37.32,37.37,37.31,37.33,17300.0,35.166,35.2131,35.1566,35.1754,17300.0
2023-12-18 10:35:00,37.32,37.35,37.28,37.29,13783.0,35.166,35.1943,35.1283,35.1377,13783.0
2023-12-18 10:40:00,37.3,37.36,37.27,37.35,8861.0,35.1472,35.2037,35.1189,35.1943,8861.0
2023-12-18 10:45:00,37.34,37.36,37.31,37.35,12484.0,35.1849,35.2037,35.1566,35.1943,12484.0
2023-12-18 10:50:00,37.34,37.35,37.23,37.24,10664.0,35.1849,35.1943,35.0812,35.0906,10664.0
2023-12-18 10:55:00,37.24,37.32,37.24,37.32,23634.0,35.0906,35.166,35.0906,35.166,23634.0
2023-12-18 11:00:00,37.32,37.32,37.26,37.29,11743.0,35.166,35.166,35.1095,35.1377,11743.0
2023-12-18 11:05:00,37.28,37.33,37.26,37.33,13086.0,35.1283,35.1754,35.1095,35.1754,13086.0
2023-12-18 11:10:00,37.32,37.42,37.29,37.42,11569.0,35.166,35.2602,35.1377,35.2602,11569.0
2023-12-18 11:15:00,37.42,37.52,37.41,37.51,28374.0,35.2602,35.3545,35.2508,35.345,28374.0
2023-12-18 11:20:00,37.51,37.59,37.5,37.55,27779.0,35.345,35.4204,35.3356,35.3827,27779.0
2023-12-18 11:25:00,37.55,37.58,37.53,37.55,11184.0,35.3827,35.411,35.3639,35.3827,11184.0
2023-12-18 11:30:00,37.54,37.55,37.43,37.45,17812.0,35.3733,35.3827,35.2697,35.2885,17812.0
2023-12-18 11:35:00,37.44,37.45,37.38,37.38,10216.0,35.2791,35.2885,35.2225,35.2225,10216.0
2023-12-18 11:40:00,37.38,37.45,37.37,37.44,13701.0,35.2225,35.2885,35.2131,35.2791,13701.0
2023-12-18 11:45:00,37.44,37.44,37.41,37.41,14239.0,35.2791,35.2791,35.2508,35.2508,14239.0
2023-12-18 11:50:00,37.41,37.45,37.39,37.41,17652.0,35.2508,35.2885,35.232,35.2508,17652.0
2023-12-18 11:55:00,37.4,37.4,37.35,37.37,11726.0,35.2414,35.2414,35.1943,35.2131,11726.0
2023-12-18 12:00:00,37.37,37.42,37.36,37.36,10084.0,35.2131,35.2602,35.2037,35.2037,10084.0
2023-12-18 12:05:00,37.36,37.36,37.32,37.33,13535.0,35.2037,35.2037,35.166,35.1754,13535.0
2023-12-18 12:10:00,37.33,37.41,37.33,37.39,11086.0,35.1754,35.2508,35.1754,35.232,11086.0
2023-12-18 12:15:00,37.4,37.42,37.39,37.41,9129.0,35.2414,35.2602,35.232,35.2508,9129.0
2023-12-18 12:20:00,37.42,37.42,37.39,37.39,7458.0,35.2602,35.2602,35.232,35.232,7458.0
2023-12-18 12:25:00,37.4,37.41,37.36,37.38,16311.0,35.2414,35.2508,35.2037,35.2225,16311.0
2023-12-18 12:30:00,37.38,37.39,37.35,37.36,13374.0,35.2225,35.232,35.1943,35.2037,13374.0
2023-12-18 12:35:00,37.36,37.37,37.33,37.34,15650.0,35.2037,35.2131,35.1754,35.1849,15650.0
2023-12-18 12:40:00,37.34,37.37,37.32,37.33,24742.0,35.1849,35.2131,35.166,35.1754,24742.0
2023-12-18 12:45:00,37.33,37.34,37.3,37.33,11459.0,35.1754,35.1849,35.1472,35.1754,11459.0
2023-12-18 12:50:00,37.32,37.32,37.22,37.23,17795.0,35.166,35.166,35.0718,35.0812,17795.0
2023-12-18 12:55:00,37.23,37.35,37.21,37.34,15647.0,35.0812,35.1943,35.0624,35.1849,15647.0
2023-12-18 13:00:00,37.33,37.35,37.27,37.27,10363.0,35.1754,35.1943,35.1189,35.1189,10363.0
2023-12-18 13:05:00,37.27,37.31,37.24,37.31,11649.0,35.1189,35.1566,35.0906,35.1566,11649.0
2023-12-18 13:10:00,37.31,37.33,37.29,37.32,4933.0,35.1566,35.1754,35.1377,35.166,4933.0
2023-12-18 13:15:00,37.31,37.38,37.29,37.37,17402.0,35.1566,35.2225,35.1377,35.2131,17402.0
2023-12-18 13:20:00,37.36,37.38,37.36,37.36,5544.0,35.2037,35.2225,35.2037,35.2037,5544.0
2023-12-18 13:25:00,37.36,37.4,37.34,37.38,14895.0,35.2037,35.2414,35.1849,35.2225,14895.0
2023-12-18 13:30:00,37.38,37.39,37.34,37.37,10009.0,35.2225,35.232,35.1849,35.2131,10009.0
2023-12-18 13:35:00,37.37,37.37,37.3,37.31,10049.0,35.2131,35.2131,35.1472,35.1566,10049.0
2023-12-18 13:40:00,37.31,37.34,37.29,37.29,6854.0,35.1566,35.1849,35.1377,35.1377,6854.0
2023-12-18 13:45:00,37.29,37.32,37.29,37.31,5938.0,35.1377,35.166,35.1377,35.1566,5938.0
2023-12-18 13:50:00,37.31,37.32,37.3,37.31,10807.0,35.1566,35.166,35.1472,35.1566,10807.0
2023-12-18 13:55:00,37.31,37.33,37.29,37.32,9216.0,35.1566,35.1754,35.1377,35.166,9216.0
2023-12-18 14:00:00,37.32,37.34,37.32,37.34,8317.0,35.166,35.1849,35.166,35.1849,8317.0
2023-12-18 14:05:00,37.34,37.34,37.26,37.27,10385.0,35.1849,35.1849,35.1095,35.1189,10385.0
2023-12-18 14:10:00,37.27,37.31,37.25,37.3,7296.0,35.1189,35.1566,35.1,35.1472,7296.0
2023-12-18 14:15:00,37.3,37.31,37.24,37.24,7845.0,35.1472,35.1566,35.0906,35.0906,7845.0
2023-12-18 14:20:00,37.24,37.28,37.23,37.27,9764.0,35.0906,35.1283,35.0812,35.1189,9764.0
2023-12-18 14:25:00,37.27,37.27,37.19,37.23,18245.0,35.1189,35.1189,35.0435,35.0812,18245.0
2023-12-18 14:30:00,37.23,37.23,37.13,37.13,27651.0,35.0812,35.0812,34.987,34.987,27651.0
2023-12-18 14:35:00,37.14,37.22,37.13,37.16,10591.0,34.9964,35.0718,34.987,35.0152,10591.0
2023-12-18 14:40:00,37.16,37.22,37.16,37.2,10354.0,35.0152,35.0718,35.0152,35.0529,10354.0
2023-12-18 14:45:00,37.2,37.23,37.17,37.18,17183.0,35.0529,35.0812,35.0247,35.0341,17183.0
2023-12-18 14:50:00,37.18,37.19,37.15,37.15,9534.0,35.0341,35.0435,35.0058,35.0058,9534.0
2023-12-18 14:55:00,37.16,37.16,37.12,37.15,9664.0,35.0152,35.0152,34.9776,35.0058,9664.0
2023-12-18 15:00:00,37.14,37.16,37.12,37.12,6915.0,34.9964,35.0152,34.9776,34.9776,6915.0
2023-12-18 15:05:00,37.12,37.12,37.05,37.05,14479.0,34.9776,34.9776,34.9116,34.9116,14479.0
2023-12-18 15:10:00,37.06,37.09,37.05,37.05,16140.0,34.921,34.9493,34.9116,34.9116,16140.0
2023-12-18 15:15:00,37.06,37.08,37.03,37.05,20185.0,34.921,34.9399,34.8927,34.9116,20185.0
2023-12-18 15:20:00,37.05,37.06,37.01,37.02,28128.0,34.9116,34.921,34.8739,34.8833,28128.0
2023-12-18 15:25:00,37.02,37.02,36.89,36.91,58795.0,34.8833,34.8833,34.7608,34.7797,58795.0
2023-12-18 15:30:00,36.9,36.94,36.89,36.9,44990.0,34.7702,34.8079,34.7608,34.7702,44990.0
2023-12-18 15:35:00,36.91,36.92,36.88,36.91,36186.0,34.7797,34.7891,34.7514,34.7797,36186.0
2023-12-18 15:40:00,36.9,36.97,36.9,36.95,29680.0,34.7702,34.8362,34.7702,34.8174,29680.0
2023-12-18 15:45:00,36.94,36.95,36.89,36.94,48843.0,34.8079,34.8174,34.7608,34.8079,48843.0
2023-12-18 15:50:00,36.93,36.95,36.86,36.86,115038.0,34.7985,34.8174,34.7326,34.7326,115038.0
2023-12-18 15:55:00,36.87,36.88,36.82,36.85,226535.0,34.742,34.7514,34.6949,34.7231,226535.0
2023-12-19 09:30:00,37.0,37.19,36.94,36.97,47250.0,34.8645,35.0435,34.8079,34.8362,47250.0
2023-12-19 09:35:00,36.98,37.2,36.97,37.02,30579.0,34.8456,35.0529,34.8362,34.8833,30579.0
2023-12-19 09:40:00,37.03,37.09,36.97,36.98,19025.0,34.8927,34.9493,34.8362,34.8456,19025.0
2023-12-19 09:45:00,36.96,37.13,36.92,37.13,20168.0,34.8268,34.987,34.7891,34.987,20168.0
2023-12-19 09:50:00,37.13,37.15,37.06,37.08,12155.0,34.987,35.0058,34.921,34.9399,12155.0
2023-12-19 09:55:00,37.07,37.14,37.05,37.13,16085.0,34.9304,34.9964,34.9116,34.987,16085.0
2023-12-19 10:00:00,37.13,37.2,37.13,37.16,18914.0,34.987,35.0529,34.987,35.0152,18914.0
2023-12-19 10:05:00,37.15,37.15,37.07,37.09,81080.0,35.0058,35.0058,34.9304,34.9493,81080.0
2023-12-19 10:10:00,37.09,37.15,37.07,37.09,37431.0,34.9493,35.0058,34.9304,34.9493,37431.0
2023-12-19 10:15:00,37.1,37.14,37.06,37.13,11182.0,34.9587,34.9964,34.921,34.987,11182.0
2023-12-19 10:20:00,37.13,37.13,37.07,37.13,24716.0,34.987,34.987,34.9304,34.987,24716.0
2023-12-19 10:25:00,37.13,37.16,37.1,37.1,11096.0,34.987,35.0152,34.9587,34.9587,11096.0
2023-12-19 10:30:00,37.09,37.1,37.04,37.06,17957.0,34.9493,34.9587,34.9022,34.921,17957.0
2023-12-19 10:35:00,37.06,37.22,37.01,37.22,35039.0,34.921,35.0718,34.8739,35.0718,35039.0
2023-12-19 10:40:00,37.22,37.26,37.18,37.19,13049.0,35.0718,35.1095,35.0341,35.0435,13049.0
2023-12-19 10:45:00,37.18,37.19,37.14,37.15,12092.0,35.0341,35.0435,34.9964,35.0058,12092.0
2023-12-19 10:50:00,37.15,37.16,37.11,37.14,9266.0,35.0058,35.0152,34.9681,34.9964,9266.0
2023-12-19 10:55:00,37.13,37.18,37.12,37.15,7275.0,34.987,35.0341,34.9776,35.0058,7275.0
2023-12-19 11:00:00,37.15,37.16,37.1,37.11,11460.0,35.0058,35.0152,34.9587,34.9681,11460.0
2023-12-19 11:05:00,37.12,37.17,37.11,37.17,11545.0,34.9776,35.0247,34.9681,35.0247,11545.0
2023-12-19 11:10:00,37.17,37.24,37.17,37.22,18488.0,35.0247,35.0906,35.0247,35.0718,18488.0
2023-12-19 11:15:00,37.2,37.22,37.17,37.18,16032.0,35.0529,35.0718,35.0247,35.0341,16032.0
2023-12-19 11:20:00,37.18,37.19,37.13,37.17,10551.0,35.0341,35.0435,34.987,35.0247,10551.0
2023-12-19 11:25:00,37.16,37.16,37.08,37.08,13492.0,35.0152,35.0152,34.9399,34.9399,13492.0
2023-12-19 11:30:00,37.08,37.08,36.92,36.94,23291.0,34.9399,34.9399,34.7891,34.8079,23291.0
2023-12-19 11:35:00,36.95,37.05,36.95,37.02,20962.0,34.8174,34.9116,34.8174,34.8833,20962.0
2023-12-19 11:40:00,37.02,37.06,37.0,37.04,9669.0,34.8833,34.921,34.8645,34.9022,9669.0
2023-12-19 11:45:00,37.05,37.08,37.04,37.08,5313.0,34.9116,34.9399,34.9022,34.9399,5313.0
2023-12-19 11:50:00,37.08,37.13,37.07,37.12,16321.0,34.9399,34.987,34.9304,34.9776,16321.0
2023-12-19 11:55:00,37.12,37.14,37.09,37.14,20556.0,34.9776,34.9964,34.9493,34.9964,20556.0
2023-12-19 12:00:00,37.14,37.15,37.09,37.12,11699.0,34.9964,35.0058,34.9493,34.9776,11699.0
2023-12-19 12:05:00,37.13,37.13,37.06,37.08,9259.0,34.987,34.987,34.921,34.9399,9259.0
2023-12-19 12:10:00,37.08,37.11,37.07,37.07,6059.0,34.9399,34.9681,34.9304,34.9304,6059.0
2023-12-19 12:15:00,37.07,37.08,37.06,37.08,7569.0,34.9304,34.9399,34.921,34.9399,7569.0
2023-12-19 12:20:00,37.08,37.09,37.02,37.04,26357.0,34.9399,34.9493,34.8833,34.9022,26357.0
2023-12-19 12:25:00,37.04,37.05,37.01,37.01,15430.0,34.9022,34.9116,34.8739,34.8739,15430.0
2023-12-19 12:30:00,37.0,37.05,37.0,37.01,30117.0,34.8645,34.9116,34.8645,34.8739,30117.0
2023-12-19 12:35:00,37.02,37.04,37.01,37.02,16306.0,34.8833,34.9022,34.8739,34.8833,16306.0
2023-12-19 12:40:00,37.03,37.04,37.01,37.03,14019.0,34.8927,34.9022,34.8739,34.8927,14019.0
2023-12-19 12:45:00,37.02,37.02,36.97,36.98,10318.0,34.8833,34.8833,34.8362,34.8456,10318.0
2023-12-19 12:50:00,36.98,37.03,36.96,36.99,33577.0,34.8456,34.8927,34.8268,34.8551,33577.0
2023-12-19 12:55:00,37.0,37.07,36.99,37.04,42375.0,34.8645,34.9304,34.8551,34.9022,42375.0
2023-12-19 13:00:00,37.03,37.04,37.0,37.02,13961.0,34.8927,34.9022,34.8645,34.8833,13961.0
2023-12-19 13:05:00,37.02,37.05,37.01,37.03,12124.0,34.8833,34.9116,34.8739,34.8927,12124.0
2023-12-19 13:10:00,37.03,37.05,37.01,37.02,17569.0,34.8927,34.9116,34.8739,34.8833,17569.0
2023-12-19 13:15:00,37.03,37.03,36.97,36.98,8307.0,34.8927,34.8927,34.8362,34.8456,8307.0
2023-12-19 13:20:00,36.98,37.0,36.97,36.98,10432.0,34.8456,34.8645,34.8362,34.8456,10432.0
2023-12-19 13:25:00,36.98,36.99,36.96,36.97,14747.0,34.8456,34.8551,34.8268,34.8362,14747.0
2023-12-19 13:30:00,36.97,36.98,36.96,36.98,9594.0,34.8362,34.8456,34.8268,34.8456,9594.0
2023-12-19 13:35:00,36.97,36.98,36.93,36.97,19682.0,34.8362,34.8456,34.7985,34.8362,19682.0
2023-12-19 13:40:00,36.97,36.99,36.93,36.95,20439.0,34.8362,34.8551,34.7985,34.8174,20439.0
2023-12-19 13:45:00,36.94,36.97,36.94,36.96,7641.0,34.8079,34.8362,34.8079,34.8268,7641.0
2023-12-19 13:50:00,36.95,36.96,36.92,36.93,10905.0,34.8174,34.8268,34.7891,34.7985,10905.0
2023-12-19 13:55:00,36.93,36.93,36.89,36.91,10822.0,34.7985,34.7985,34.7608,34.7797,10822.0
2023-12-19 14:00:00,36.91,36.92,36.85,36.85,16306.0,34.7797,34.7891,34.7231,34.7231,16306.0
2023-12-19 14:05:00,36.85,36.85,36.77,36.83,14077.0,34.7231,34.7231,34.6478,34.7043,14077.0
2023-12-19 14:10:00,36.83,36.84,36.79,36.79,64810.0,34.7043,34.7137,34.6666,34.6666,64810.0
2023-12-19 14:15:00,36.8,36.82,36.78,36.81,24313.0,34.676,34.6949,34.6572,34.6854,24313.0
2023-12-19 14:20:00,36.8,36.81,36.77,36.78,17394.0,34.676,34.6854,34.6478,34.6572,17394.0
2023-12-19 14:25:00,36.78,36.82,36.78,36.81,16425.0,34.6572,34.6949,34.6572,34.6854,16425.0
2023-12-19 14:30:00,36.81,36.85,36.79,36.84,26386.0,34.6854,34.7231,34.6666,34.7137,26386.0
2023-12-19 14:35:00,36.85,36.85,36.79,36.8,8222.0,34.7231,34.7231,34.6666,34.676,8222.0
2023-12-19 14:40:00,36.81,36.81,36.78,36.8,19042.0,34.6854,34.6854,34.6572,34.676,19042.0
2023-12-19 14:45:00,36.8,36.81,36.76,36.77,24600.0,34.676,34.6854,34.6383,34.6478,24600.0
2023-12-19 14:50:00,36.77,36.77,36.73,36.73,14185.0,34.6478,34.6478,34.6101,34.6101,14185.0
2023-12-19 14:55:00,36.73,36.76,36.71,36.74,22242.0,34.6101,34.6383,34.5912,34.6195,22242.0
2023-12-19 15:00:00,36.74,36.78,36.73,36.76,19861.0,34.6195,34.6572,34.6101,34.6383,19861.0
2023-12-19 15:05:00,36.76,36.76,36.71,36.73,40026.0,34.6383,34.6383,34.5912,34.6101,40026.0
2023-12-19 15:10:00,36.72,36.74,36.7,36.7,25600.0,34.6006,34.6195,34.5818,34.5818,25600.0
2023-12-19 15:15:00,36.7,36.71,36.66,36.7,33579.0,34.5818,34.5912,34.5441,34.5818,33579.0
2023-12-19 15:20:00,36.71,36.74,36.69,36.73,31210.0,34.5912,34.6195,34.5724,34.6101,31210.0
2023-12-19 15:25:00,36.73,36.74,36.71,36.73,29003.0,34.6101,34.6195,34.5912,34.6101,29003.0
2023-12-19 15:30:00,36.73,36.79,36.72,36.77,27624.0,34.6101,34.6666,34.6006,34.6478,27624.0
2023-12-19 15:35:00,36.77,36.82,36.76,36.8,39413.0,34.6478,34.6949,34.6383,34.676,39413.0
2023-12-19 15:40:00,36.8,36.83,36.77,36.77,64285.0,34.676,34.7043,34.6478,34.6478,64285.0
2023-12-19 15:45:00,36.78,36.82,36.77,36.8,68672.0,34.6572,34.6949,34.6478,34.676,68672.0
2023-12-19 15:50:00,36.81,36.84,36.79,36.81,99680.0,34.6854,34.7137,34.6666,34.6854,99680.0
2023-12-19 15:55:00,36.82,36.87,36.8,36.87,447117.0,34.6949,34.742,34.676,34.742,447117.0
2023-12-20 09:30:00,36.72,36.83,36.64,36.82,37327.0,34.6006,34.7043,34.5253,34.6949,37327.0
2023-12-20 09:35:00,36.8,36.83,36.7,36.8,14036.0,34.676,34.7043,34.5818,34.676,14036.0
2023-12-20 09:40:00,36.79,36.83,36.7,36.83,14390.0,34.6666,34.7043,34.5818,34.7043,14390.0
2023-12-20 09:45:00,36.84,36.99,36.83,36.95,22390.0,34.7137,34.8551,34.7043,34.8174,22390.0
2023-12-20 09:50:00,36.96,36.97,36.81,36.82,17164.0,34.8268,34.8362,34.6854,34.6949,17164.0
2023-12-20 09:55:00,36.81,36.86,36.81,36.85,11984.0,34.6854,34.7326,34.6854,34.7231,11984.0
2023-12-20 10:00:00,36.86,36.95,36.85,36.92,14757.0,34.7326,34.8174,34.7231,34.7891,14757.0
2023-12-20 10:05:00,36.92,36.99,36.92,36.94,15547.0,34.7891,34.8551,34.7891,34.8079,15547.0
2023-12-20 10:10:00,36.95,36.96,36.9,36.93,15246.0,34.8174,34.8268,34.7702,34.7985,15246.0
2023-12-20 10:15:00,36.93,36.93,36.8,36.8,13447.0,34.7985,34.7985,34.676,34.676,13447.0
2023-12-20 10:20:00,36.8,36.83,36.75,36.77,12680.0,34.676,34.7043,34.6289,34.6478,12680.0
2023-12-20 10:25:00,36.77,36.78,36.73,36.76,10178.0,34.6478,34.6572,34.6101,34.6383,10178.0
2023-12-20 10:30:00,36.76,36.85,36.75,36.85,16552.0,34.6383,34.7231,34.6289,34.7231,16552.0
2023-12-20 10:35:00,36.85,36.89,36.8,36.88,14985.0,34.7231,34.7608,34.676,34.7514,14985.0
2023-12-20 10:40:00,36.88,36.88,36.78,36.81,13739.0,34.7514,34.7514,34.6572,34.6854,13739.0
2023-12-20 10:45:00,36.82,36.85,36.78,36.82,13353.0,34.6949,34.7231,34.6572,34.6949,13353.0
2023-12-20 10:50:00,36.82,36.84,36.79,36.8,6736.0,34.6949,34.7137,34.6666,34.676,6736.0
2023-12-20 10:55:00,36.8,36.84,36.76,36.77,13250.0,34.676,34.7137,34.6383,34.6478,13250.0
2023-12-20 11:00:00,36.77,36.83,36.74,36.83,18971.0,34.6478,34.7043,34.6195,34.7043,18971.0
2023-12-20 11:05:00,36.82,36.82,36.74,36.75,15808.0,34.6949,34.6949,34.6195,34.6289,15808.0
2023-12-20 11:10:00,36.75,36.87,36.74,36.86,21954.0,34.6289,34.742,34.6195,34.7326,21954.0
2023-12-20 11:15:00,36.86,36.87,36.8,36.83,10655.0,34.7326,34.742,34.676,34.7043,10655.0
2023-12-20 11:20:00,36.83,36.83,36.79,36.8,11102.0,34.7043,34.7043,34.6666,34.676,11102.0
2023-12-20 11:25:00,36.8,36.83,36.8,36.8,10075.0,34.676,34.7043,34.676,34.676,10075.0
2023-12-20 11:30:00,36.8,36.85,36.79,36.81,17463.0,34.676,34.7231,34.6666,34.6854,17463.0
2023-12-20 11:35:00,36.81,36.83,36.78,36.8,11833.0,34.6854,34.7043,34.6572,34.676,11833.0
2023-12-20 11:40:00,36.8,36.84,36.78,36.81,10245.0,34.676,34.7137,34.6572,34.6854,10245.0
2023-12-20 11:45:00,36.8,36.82,36.76,36.77,16399.0,34.676,34.6949,34.6383,34.6478,16399.0
2023-12-20 11:50:00,36.76,36.89,36.75,36.89,26998.0,34.6383,34.7608,34.6289,34.7608,26998.0
2023-12-20 11:55:00,36.89,36.95,36.88,36.91,16211.0,34.7608,34.8174,34.7514,34.7797,16211.0
2023-12-20 12:00:00,36.92,36.92,36.82,36.83,5830.0,34.7891,34.7891,34.6949,34.7043,5830.0
2023-12-20 12:05:00,36.84,36.87,36.82,36.84,9574.0,34.7137,34.742,34.6949,34.7137,9574.0
2023-12-20 12:10:00,36.85,36.87,36.82,36.85,5475.0,34.7231,34.742,34.6949,34.7231,5475.0
2023-12-20 12:15:00,36.85,36.88,36.83,36.87,8145.0,34.7231,34.7514,34.7043,34.742,8145.0
2023-12-20 12:20:00,36.87,36.88,36.85,36.87,9628.0,34.742,34.7514,34.7231,34.742,9628.0
2023-12-20 12:25:00,36.87,36.88,36.86,36.88,1925.0,34.742,34.7514,34.7326,34.7514,1925.0
2023-12-20 12:30:00,36.88,36.89,36.85,36.86,10995.0,34.7514,34.7608,34.7231,34.7326,10995.0
2023-12-20 12:35:00,36.85,36.88,36.84,36.88,4697.0,34.7231,34.7514,34.7137,34.7514,4697.0
2023-12-20 12:40:00,36.89,36.94,36.88,36.94,11355.0,34.7608,34.8079,34.7514,34.8079,11355.0
2023-12-20 12:45:00,36.93,36.96,36.93,36.95,13197.0,34.7985,34.8268,34.7985,34.8174,13197.0
2023-12-20 12:50:00,36.95,36.97,36.93,36.94,13501.0,34.8174,34.8362,34.7985,34.8079,13501.0
2023-12-20 12:55:00,36.92,36.98,36.92,36.95,11897.0,34.7891,34.8456,34.7891,34.8174,11897.0
2023-12-20 13:00:00,36.95,36.95,36.93,36.95,3521.0,34.8174,34.8174,34.7985,34.8174,3521.0
2023-12-20 13:05:00,36.95,36.96,36.86,36.87,10973.0,34.8174,34.8268,34.7326,34.742,10973.0
2023-12-20 13:10:00,36.87,36.9,36.87,36.89,9741.0,34.742,34.7702,34.742,34.7608,9741.0
2023-12-20 13:15:00,36.89,36.93,36.86,36.88,48205.0,34.7608,34.7985,34.7326,34.7514,48205.0
2023-12-20 13:20:00,36.87,36.92,36.87,36.91,5327.0,34.742,34.7891,34.742,34.7797,5327.0
2023-12-20 13:25:00,36.91,36.92,36.89,36.92,6094.0,34.7797,34.7891,34.7608,34.7891,6094.0
2023-12-20 13:30:00,36.92,36.97,36.92,36.97,8367.0,34.7891,34.8362,34.7891,34.8362,8367.0
2023-12-20 13:35:00,36.97,36.97,36.92,36.92,7968.0,34.8362,34.8362,34.7891,34.7891,7968.0
2023-12-20 13:40:00,36.92,36.93,36.87,36.91,11124.0,34.7891,34.7985,34.742,34.7797,11124.0
2023-12-20 13:45:00,36.92,36.93,36.9,36.91,10447.0,34.7891,34.7985,34.7702,34.7797,10447.0
2023-12-20 13:50:00,36.92,36.95,36.91,36.93,6339.0,34.7891,34.8174,34.7797,34.7985,6339.0
2023-12-20 13:55:00,36.94,36.95,36.91,36.91,8461.0,34.8079,34.8174,34.7797,34.7797,8461.0
2023-12-20 14:00:00,36.91,36.91,36.87,36.89,8455.0,34.7797,34.7797,34.742,34.7608,8455.0
2023-12-20 14:05:00,36.9,36.94,36.89,36.9,8255.0,34.7702,34.8079,34.7608,34.7702,8255.0
2023-12-20 14:10:00,36.9,36.95,36.9,36.94,8433.0,34.7702,34.8174,34.7702,34.8079,8433.0
2023-12-20 14:15:00,36.93,36.93,36.91,36.92,8672.0,34.7985,34.7985,34.7797,34.7891,8672.0
2023-12-20 14:20:00,36.93,36.95,36.9,36.92,8018.0,34.7985,34.8174,34.7702,34.7891,8018.0
2023-12-20 14:25:00,36.93,36.94,36.91,36.91,5413.0,34.7985,34.8079,34.7797,34.7797,5413.0
2023-12-20 14:30:00,36.91,36.92,36.89,36.91,11071.0,34.7797,34.7891,34.7608,34.7797,11071.0
2023-12-20 14:35:00,36.9,36.93,36.85,36.85,10027.0,34.7702,34.7985,34.7231,34.7231,10027.0
2023-12-20 14:40:00,36.85,36.89,36.83,36.84,11961.0,34.7231,34.7608,34.7043,34.7137,11961.0
2023-12-20 14:45:00,36.85,36.88,36.83,36.83,9890.0,34.7231,34.7514,34.7043,34.7043,9890.0
2023-12-20 14:50:00,36.84,36.85,36.63,36.73,19617.0,34.7137,34.7231,34.5158,34.6101,19617.0
2023-12-20 14:55:00,36.73,36.74,36.64,36.67,14277.0,34.6101,34.6195,34.5253,34.5535,14277.0
2023-12-20 15:00:00,36.66,36.69,36.63,36.64,17169.0,34.5441,34.5724,34.5158,34.5253,17169.0
2023-12-20 15:05:00,36.63,36.68,36.56,36.61,16784.0,34.5158,34.5629,34.4499,34.497,16784.0
2023-12-20 15:10:00,36.61,36.69,36.59,36.68,38545.0,34.497,34.5724,34.4781,34.5629,38545.0
2023-12-20 15:15:00,36.68,36.83,36.68,36.8,10690.0,34.5629,34.7043,34.5629,34.676,10690.0
2023-12-20 15:20:00,36.8,36.83,36.74,36.74,19060.0,34.676,34.7043,34.6195,34.6195,19060.0
2023-12-20 15:25:00,36.73,36.77,36.69,36.7,13677.0,34.6101,34.6478,34.5724,34.5818,13677.0
2023-12-20 15:30:00,36.69,36.73,36.66,36.7,21401.0,34.5724,34.6101,34.5441,34.5818,21401.0
2023-12-20 15:35:00,36.7,36.72,36.64,36.65,15240.0,34.5818,34.6006,34.5253,34.5347,15240.0
2023-12-20 15:40:00,36.65,36.7,36.65,36.7,19730.0,34.5347,34.5818,34.5347,34.5818,19730.0
2023-12-20 15:45:00,36.7,36.74,36.66,36.73,55836.0,34.5818,34.6195,34.5441,34.6101,55836.0
2023-12-20 15:50:00,36.74,36.77,36.65,36.69,40345.0,34.6195,34.6478,34.5347,34.5724,40345.0
2023-12-20 15:55:00,36.69,36.69,36.58,36.6,105551.0,34.5724,34.5724,34.4687,34.4876,105551.0
2023-12-21 09:30:00,36.85,36.93,36.76,36.77,46183.0,34.7231,34.7985,34.6383,34.6478,46183.0
2023-12-21 09:35:00,36.76,36.76,36.57,36.7,13575.0,34.6383,34.6383,34.4593,34.5818,13575.0
2023-12-21 09:40:00,36.7,36.74,36.67,36.72,7005.0,34.5818,34.6195,34.5535,34.6006,7005.0
2023-12-21 09:45:00,36.73,36.74,36.62,36.66,38088.0,34.6101,34.6195,34.5064,34.5441,38088.0
2023-12-21 09:50:00,36.65,36.74,36.63,36.7,33954.0,34.5347,34.6195,34.5158,34.5818,33954.0
2023-12-21 09:55:00,36.7,36.71,36.67,36.71,14358.0,34.5818,34.5912,34.5535,34.5912,14358.0
2023-12-21 10:00:00,36.72,36.73,36.66,36.66,21962.0,34.6006,34.6101,34.5441,34.5441,21962.0
2023-12-21 10:05:00,36.66,36.69,36.6,36.62,14160.0,34.5441,34.5724,34.4876,34.5064,14160.0
2023-12-21 10:10:00,36.62,36.68,36.61,36.66,13464.0,34.5064,34.5629,34.497,34.5441,13464.0
2023-12-21 10:15:00,36.66,36.7,36.62,36.69,18791.0,34.5441,34.5818,34.5064,34.5724,18791.0
2023-12-21 10:20:00,36.69,36.74,36.67,36.72,11598.0,34.5724,34.6195,34.5535,34.6006,11598.0
2023-12-21 10:25:00,36.72,36.72,36.56,36.62,16854.0,34.6006,34.6006,34.4499,34.5064,16854.0
2023-12-21 10:30:00,36.62,36.65,36.58,36.61,10240.0,34.5064,34.5347,34.4687,34.497,10240.0
2023-12-21 10:35:00,36.62,36.62,36.58,36.6,8251.0,34.5064,34.5064,34.4687,34.4876,8251.0
2023-12-21 10:40:00,36.59,36.64,36.57,36.63,12654.0,34.4781,34.5253,34.4593,34.5158,12654.0
2023-12-21 10:45:00,36.65,36.66,36.57,36.59,10682.0,34.5347,34.5441,34.4593,34.4781,10682.0
2023-12-21 10:50:00,36.6,36.66,36.55,36.66,12587.0,34.4876,34.5441,34.4404,34.5441,12587.0
2023-12-21 10:55:00,36.66,36.66,36.62,36.64,7788.0,34.5441,34.5441,34.5064,34.5253,7788.0
2023-12-21 11:00:00,36.65,36.66,36.6,36.62,7528.0,34.5347,34.5441,34.4876,34.5064,7528.0
2023-12-21 11:05:00,36.62,36.63,36.55,36.56,11262.0,34.5064,34.5158,34.4404,34.4499,11262.0
2023-12-21 11:10:00,36.57,36.61,36.54,36.58,10892.0,34.4593,34.497,34.431,34.4687,10892.0
2023-12-21 11:15:00,36.57,36.57,36.51,36.52,6814.0,34.4593,34.4593,34.4028,34.4122,6814.0
2023-12-21 11:20:00,36.52,36.56,36.51,36.55,18593.0,34.4122,34.4499,34.4028,34.4404,18593.0
2023-12-21 11:25:00,36.55,36.58,36.53,36.57,7503.0,34.4404,34.4687,34.4216,34.4593,7503.0
2023-12-21 11:30:00,36.57,36.57,36.47,36.48,25486.0,34.4593,34.4593,34.3651,34.3745,25486.0
2023-12-21 11:35:00,36.48,36.5,36.47,36.49,21238.0,34.3745,34.3933,34.3651,34.3839,21238.0
2023-12-21 11:40:00,36.49,36.54,36.49,36.53,6952.0,34.3839,34.431,34.3839,34.4216,6952.0
2023-12-21 11:45:00,36.54,36.57,36.54,36.55,7526.0,34.431,34.4593,34.431,34.4404,7526.0
2023-12-21 11:50:00,36.55,36.56,36.53,36.55,7436.0,34.4404,34.4499,34.4216,34.4404,7436.0
2023-12-21 11:55:00,36.55,36.55,36.52,36.52,3797.0,34.4404,34.4404,34.4122,34.4122,3797.0
2023-12-21 12:00:00,36.51,36.54,36.42,36.43,13462.0,34.4028,34.431,34.318,34.3274,13462.0
2023-12-21 12:05:00,36.43,36.48,36.41,36.43,6693.0,34.3274,34.3745,34.3085,34.3274,6693.0
2023-12-21 12:10:00,36.44,36.48,36.43,36.45,2868.0,34.3368,34.3745,34.3274,34.3462,2868.0
2023-12-21 12:15:00,36.45,36.48,36.44,36.45,4423.0,34.3462,34.3745,34.3368,34.3462,4423.0
2023-12-21 12:20:00,36.45,36.47,36.41,36.45,11464.0,34.3462,34.3651,34.3085,34.3462,11464.0
2023-12-21 12:25:00,36.45,36.46,36.38,36.38,5246.0,34.3462,34.3556,34.2803,34.2803,5246.0
2023-12-21 12:30:00,36.39,36.45,36.38,36.4,8553.0,34.2897,34.3462,34.2803,34.2991,8553.0
2023-12-21 12:35:00,36.41,36.43,36.39,36.43,6579.0,34.3085,34.3274,34.2897,34.3274,6579.0
2023-12-21 12:40:00,36.44,36.48,36.42,36.46,8024.0,34.3368,34.3745,34.318,34.3556,8024.0
2023-12-21 12:45:00,36.46,36.49,36.46,36.46,6727.0,34.3556,34.3839,34.3556,34.3556,6727.0
2023-12-21 12:50:00,36.45,36.47,36.41,36.41,7793.0,34.3462,34.3651,34.3085,34.3085,7793.0
2023-12-21 12:55:00,36.41,36.48,36.4,36.48,12071.0,34.3085,34.3745,34.2991,34.3745,12071.0
2023-12-21 13:00:00,36.49,36.51,36.47,36.51,7543.0,34.3839,34.4028,34.3651,34.4028,7543.0
2023-12-21 13:05:00,36.5,36.52,36.46,36.48,41384.0,34.3933,34.4122,34.3556,34.3745,41384.0
2023-12-21 13:10:00,36.48,36.51,36.48,36.5,27080.0,34.3745,34.4028,34.3745,34.3933,27080.0
2023-12-21 13:15:00,36.5,36.5,36.36,36.37,49413.0,34.3933,34.3933,34.2614,34.2708,49413.0
2023-12-21 13:20:00,36.37,36.49,36.37,36.45,22846.0,34.2708,34.3839,34.2708,34.3462,22846.0
2023-12-21 13:25:00,36.45,36.45,36.39,36.42,7859.0,34.3462,34.3462,34.2897,34.318,7859.0
2023-12-21 13:30:00,36.44,36.47,36.41,36.41,9909.0,34.3368,34.3651,34.3085,34.3085,9909.0
2023-12-21 13:35:00,36.41,36.44,36.41,36.42,5629.0,34.3085,34.3368,34.3085,34.318,5629.0
2023-12-21 13:40:00,36.41,36.44,36.41,36.43,5843.0,34.3085,34.3368,34.3085,34.3274,5843.0
2023-12-21 13:45:00,36.44,36.5,36.44,36.48,8600.0,34.3368,34.3933,34.3368,34.3745,8600.0
2023-12-21 13:50:00,36.48,36.51,36.46,36.51,11004.0,34.3745,34.4028,34.3556,34.4028,11004.0
2023-12-21 13:55:00,36.51,36.54,36.5,36.53,3907.0,34.4028,34.431,34.3933,34.4216,3907.0
2023-12-21 14:00:00,36.54,36.55,36.53,36.54,4071.0,34.431,34.4404,34.4216,34.431,4071.0
2023-12-21 14:05:00,36.54,36.54,36.49,36.5,8943.0,34.431,34.431,34.3839,34.3933,8943.0
2023-12-21 14:10:00,36.49,36.52,36.46,36.47,4479.0,34.3839,34.4122,34.3556,34.3651,4479.0
2023-12-21 14:15:00,36.47,36.5,36.46,36.5,9036.0,34.3651,34.3933,34.3556,34.3933,9036.0
2023-12-21 14:20:00,36.49,36.55,36.47,36.51,27047.0,34.3839,34.4404,34.3651,34.4028,27047.0
2023-12-21 14:25:00,36.51,36.52,36.44,36.47,37249.0,34.4028,34.4122,34.3368,34.3651,37249.0
2023-12-21 14:30:00,36.47,36.52,36.46,36.5,11686.0,34.3651,34.4122,34.3556,34.3933,11686.0
2023-12-21 14:35:00,36.5,36.5,36.45,36.47,10191.0,34.3933,34.3933,34.3462,34.3651,10191.0
2023-12-21 14:40:00,36.47,36.48,36.45,36.47,5974.0,34.3651,34.3745,34.3462,34.3651,5974.0
2023-12-21 14:45:00,36.47,36.49,36.44,36.45,4295.0,34.3651,34.3839,34.3368,34.3462,4295.0
2023-12-21 14:50:00,36.45,36.47,36.41,36.41,12394.0,34.3462,34.3651,34.3085,34.3085,12394.0
2023-12-21 14:55:00,36.41,36.44,36.39,36.44,9429.0,34.3085,34.3368,34.2897,34.3368,9429.0
2023-12-21 15:00:00,36.44,36.46,36.43,36.45,10471.0,34.3368,34.3556,34.3274,34.3462,10471.0
2023-12-21 15:05:00,36.45,36.45,36.4,36.4,9023.0,34.3462,34.3462,34.2991,34.2991,9023.0
2023-12-21 15:10:00,36.4,36.43,36.39,36.4,6398.0,34.2991,34.3274,34.2897,34.2991,6398.0
2023-12-21 15:15:00,36.4,36.41,36.36,36.4,12052.0,34.2991,34.3085,34.2614,34.2991,12052.0
2023-12-21 15:20:00,36.4,36.42,36.39,36.4,14407.0,34.2991,34.318,34.2897,34.2991,14407.0
2023-12-21 15:25:00,36.4,36.49,36.39,36.48,15114.0,34.2991,34.3839,34.2897,34.3745,15114.0
2023-12-21 15:30:00,36.49,36.5,36.45,36.48,16208.0,34.3839,34.3933,34.3462,34.3745,16208.0
2023-12-21 15:35:00,36.48,36.5,36.43,36.44,24692.0,34.3745,34.3933,34.3274,34.3368,24692.0
2023-12-21 15:40:00,36.45,36.49,36.43,36.49,19096.0,34.3462,34.3839,34.3274,34.3839,19096.0
2023-12-21 15:45:00,36.48,36.52,36.47,36.49,30360.0,34.3745,34.4122,34.3651,34.3839,30360.0
2023-12-21 15:50:00,36.49,36.55,36.47,36.54,50505.0,34.3839,34.4404,34.3651,34.431,50505.0
2023-12-21 15:55:00,36.54,36.59,36.53,36.57,128086.0,34.431,34.4781,34.4216,34.4593,128086.0
2023-12-22 09:30:00,36.63,36.71,36.56,36.66,26254.0,34.5158,34.5912,34.4499,34.5441,26254.0
2023-12-22 09:35:00,36.67,36.79,36.64,36.75,14087.0,34.5535,34.6666,34.5253,34.6289,14087.0
2023-12-22 09:40:00,36.76,36.84,36.75,36.8,18053.0,34.6383,34.7137,34.6289,34.676,18053.0
2023-12-22 09:45:00,36.81,36.82,36.7,36.7,24753.0,34.6854,34.6949,34.5818,34.5818,24753.0
2023-12-22 09:50:00,36.72,36.75,36.69,36.69,14948.0,34.6006,34.6289,34.5724,34.5724,14948.0
2023-12-22 09:55:00,36.7,36.8,36.7,36.74,6233.0,34.5818,34.676,34.5818,34.6195,6233.0
2023-12-22 10:00:00,36.73,36.73,36.63,36.69,16705.0,34.6101,34.6101,34.5158,34.5724,16705.0
2023-12-22 10:05:00,36.68,36.73,36.67,36.72,17212.0,34.5629,34.6101,34.5535,34.6006,17212.0
2023-12-22 10:10:00,36.72,36.72,36.64,36.65,6616.0,34.6006,34.6006,34.5253,34.5347,6616.0
2023-12-22 10:15:00,36.64,36.64,36.57,36.58,5829.0,34.5253,34.5253,34.4593,34.4687,5829.0
2023-12-22 10:20:00,36.58,36.58,36.49,36.51,12129.0,34.4687,34.4687,34.3839,34.4028,12129.0
2023-12-22 10:25:00,36.5,36.59,36.49,36.59,8645.0,34.3933,34.4781,34.3839,34.4781,8645.0
2023-12-22 10:30:00,36.59,36.6,36.54,36.57,12664.0,34.4781,34.4876,34.431,34.4593,12664.0
2023-12-22 10:35:00,36.57,36.61,36.56,36.57,10017.0,34.4593,34.497,34.4499,34.4593,10017.0
2023-12-22 10:40:00,36.58,36.62,36.56,36.61,8927.0,34.4687,34.5064,34.4499,34.497,8927.0
2023-12-22 10:45:00,36.62,36.65,36.59,36.62,14437.0,34.5064,34.5347,34.4781,34.5064,14437.0
2023-12-22 10:50:00,36.62,36.66,36.61,36.64,9851.0,34.5064,34.5441,34.497,34.5253,9851.0
2023-12-22 10:55:00,36.62,36.63,36.61,36.62,23668.0,34.5064,34.5158,34.497,34.5064,23668.0
2023-12-22 11:00:00,36.62,36.65,36.55,36.62,20155.0,34.5064,34.5347,34.4404,34.5064,20155.0
2023-12-22 11:05:00,36.62,36.66,36.6,36.63,11053.0,34.5064,34.5441,34.4876,34.5158,11053.0
2023-12-22 11:10:00,36.64,36.66,36.63,36.66,6287.0,34.5253,34.5441,34.5158,34.5441,6287.0
2023-12-22 11:15:00,36.66,36.73,36.66,36.73,12517.0,34.5441,34.6101,34.5441,34.6101,12517.0
2023-12-22 11:20:00,36.73,36.75,36.7,36.73,8819.0,34.6101,34.6289,34.5818,34.6101,8819.0
2023-12-22 11:25:00,36.73,36.74,36.7,36.74,8097.0,34.6101,34.6195,34.5818,34.6195,8097.0
2023-12-22 11:30:00,36.74,36.75,36.71,36.71,3437.0,34.6195,34.6289,34.5912,34.5912,3437.0
2023-12-22 11:35:00,36.71,36.71,36.67,36.7,4578.0,34.5912,34.5912,34.5535,34.5818,4578.0
2023-12-22 11:40:00,36.7,36.7,36.62,36.63,6093.0,34.5818,34.5818,34.5064,34.5158,6093.0
2023-12-22 11:45:00,36.63,36.66,36.62,36.66,3264.0,34.5158,34.5441,34.5064,34.5441,3264.0
2023-12-22 11:50:00,36.62,36.64,36.61,36.63,8477.0,34.5064,34.5253,34.497,34.5158,8477.0
2023-12-22 11:55:00,36.64,36.67,36.62,36.63,9094.0,34.5253,34.5535,34.5064,34.5158,9094.0
2023-12-22 12:00:00,36.63,36.66,36.63,36.65,8281.0,34.5158,34.5441,34.5158,34.5347,8281.0
2023-12-22 12:05:00,36.65,36.67,36.64,36.66,11458.0,34.5347,34.5535,34.5253,34.5441,11458.0
2023-12-22 12:10:00,36.67,36.7,36.65,36.69,15757.0,34.5535,34.5818,34.5347,34.5724,15757.0
2023-12-22 12:15:00,36.7,36.7,36.67,36.69,9188.0,34.5818,34.5818,34.5535,34.5724,9188.0
2023-12-22 12:20:00,36.7,36.72,36.67,36.69,19024.0,34.5818,34.6006,34.5535,34.5724,19024.0
2023-12-22 12:25:00,36.69,36.73,36.68,36.73,7331.0,34.5724,34.6101,34.5629,34.6101,7331.0
2023-12-22 12:30:00,36.72,36.74,36.68,36.7,6139.0,34.6006,34.6195,34.5629,34.5818,6139.0
2023-12-22 12:35:00,36.69,36.73,36.69,36.73,8222.0,34.5724,34.6101,34.5724,34.6101,8222.0
2023-12-22 12:40:00,36.73,36.75,36.72,36.74,8959.0,34.6101,34.6289,34.6006,34.6195,8959.0
2023-12-22 12:45:00,36.73,36.75,36.71,36.73,7634.0,34.6101,34.6289,34.5912,34.6101,7634.0
2023-12-22 12:50:00,36.73,36.74,36.71,36.73,8275.0,34.6101,34.6195,34.5912,34.6101,8275.0
2023-12-22 12:55:00,36.73,36.74,36.71,36.74,4547.0,34.6101,34.6195,34.5912,34.6195,4547.0
2023-12-22 13:00:00,36.73,36.74,36.71,36.72,5293.0,34.6101,34.6195,34.5912,34.6006,5293.0
2023-12-22 13:05:00,36.72,36.72,36.7,36.7,6146.0,34.6006,34.6006,34.5818,34.5818,6146.0
2023-12-22 13:10:00,36.69,36.7,36.63,36.64,8168.0,34.5724,34.5818,34.5158,34.5253,8168.0
2023-12-22 13:15:00,36.65,36.68,36.63,36.65,6293.0,34.5347,34.5629,34.5158,34.5347,6293.0
2023-12-22 13:20:00,36.64,36.65,36.62,36.63,9981.0,34.5253,34.5347,34.5064,34.5158,9981.0
2023-12-22 13:25:00,36.63,36.66,36.63,36.65,6004.0,34.5158,34.5441,34.5158,34.5347,6004.0
2023-12-22 13:30:00,36.65,36.65,36.63,36.63,1696.0,34.5347,34.5347,34.5158,34.5158,1696.0
2023-12-22 13:35:00,36.64,36.64,36.61,36.62,8206.0,34.5253,34.5253,34.497,34.5064,8206.0
2023-12-22 13:40:00,36.62,36.69,36.61,36.67,14447.0,34.5064,34.5724,34.497,34.5535,14447.0
2023-12-22 13:45:00,36.68,36.7,36.68,36.69,3407.0,34.5629,34.5818,34.5629,34.5724,3407.0
2023-12-22 13:50:00,36.7,36.71,36.67,36.67,7367.0,34.5818,34.5912,34.5535,34.5535,7367.0
2023-12-22 13:55:00,36.67,36.68,36.67,36.68,4780.0,34.5535,34.5629,34.5535,34.5629,4780.0
2023-12-22 14:00:00,36.67,36.68,36.66,36.68,6049.0,34.5535,34.5629,34.5441,34.5629,6049.0
2023-12-22 14:05:00,36.68,36.68,36.61,36.64,11850.0,34.5629,34.5629,34.497,34.5253,11850.0
2023-12-22 14:10:00,36.64,36.68,36.63,36.66,6967.0,34.5253,34.5629,34.5158,34.5441,6967.0
2023-12-22 14:15:00,36.67,36.68,36.61,36.66,11134.0,34.5535,34.5629,34.497,34.5441,11134.0
2023-12-22 14:20:00,36.65,36.67,36.6,36.61,11410.0,34.5347,34.5535,34.4876,34.497,11410.0
2023-12-22 14:25:00,36.62,36.65,36.6,36.62,25749.0,34.5064,34.5347,34.4876,34.5064,25749.0
2023-12-22 14:30:00,36.62,36.62,36.57,36.59,18901.0,34.5064,34.5064,34.4593,34.4781,18901.0
2023-12-22 14:35:00,36.58,36.64,36.58,36.62,5898.0,34.4687,34.5253,34.4687,34.5064,5898.0
2023-12-22 14:40:00,36.62,36.68,36.62,36.67,5404.0,34.5064,34.5629,34.5064,34.5535,5404.0
2023-12-22 14:45:00,36.68,36.69,36.63,36.64,6395.0,34.5629,34.5724,34.5158,34.5253,6395.0
2023-12-22 14:50:00,36.64,36.67,36.64,36.66,6806.0,34.5253,34.5535,34.5253,34.5441,6806.0
2023-12-22 14:55:00,36.66,36.68,36.65,36.67,6457.0,34.5441,34.5629,34.5347,34.5535,6457.0
2023-12-22 15:00:00,36.68,36.7,36.65,36.68,9295.0,34.5629,34.5818,34.5347,34.5629,9295.0
2023-12-22 15:05:00,36.67,36.67,36.61,36.61,6187.0,34.5535,34.5535,34.497,34.497,6187.0
2023-12-22 15:10:00,36.61,36.61,36.59,36.59,4711.0,34.497,34.497,34.4781,34.4781,4711.0
2023-12-22 15:15:00,36.59,36.61,36.58,36.59,9586.0,34.4781,34.497,34.4687,34.4781,9586.0
2023-12-22 15:20:00,36.59,36.6,36.54,36.56,10186.0,34.4781,34.4876,34.431,34.4499,10186.0
2023-12-22 15:25:00,36.55,36.59,36.53,36.57,16520.0,34.4404,34.4781,34.4216,34.4593,16520.0
2023-12-22 15:30:00,36.57,36.6,36.54,36.6,20731.0,34.4593,34.4876,34.431,34.4876,20731.0
2023-12-22 15:35:00,36.59,36.63,36.58,36.59,18563.0,34.4781,34.5158,34.4687,34.4781,18563.0
2023-12-22 15:40:00,36.58,36.61,36.56,36.61,16166.0,34.4687,34.497,34.4499,34.497,16166.0
2023-12-22 15:45:00,36.62,36.64,36.6,36.62,28115.0,34.5064,34.5253,34.4876,34.5064,28115.0
2023-12-22 15:50:00,36.63,36.67,36.62,36.64,64826.0,34.5158,34.5535,34.5064,34.5253,64826.0
2023-12-22 15:55:00,36.64,36.65,36.59,36.65,138162.0,34.5253,34.5347,34.4781,34.5347,138162.0
2023-12-26 09:30:00,36.55,36.59,36.49,36.55,24258.0,34.4404,34.4781,34.3839,34.4404,24258.0
2023-12-26 09:35:00,36.52,36.65,36.52,36.56,18763.0,34.4122,34.5347,34.4122,34.4499,18763.0
2023-12-26 09:40:00,36.55,36.55,36.48,36.51,11255.0,34.4404,34.4404,34.3745,34.4028,11255.0
2023-12-26 09:45:00,36.54,36.54,36.48,36.48,14565.0,34.431,34.431,34.3745,34.3745,14565.0
2023-12-26 09:50:00,36.48,36.54,36.46,36.52,10498.0,34.3745,34.431,34.3556,34.4122,10498.0
2023-12-26 09:55:00,36.51,36.52,36.47,36.47,8630.0,34.4028,34.4122,34.3651,34.3651,8630.0
2023-12-26 10:00:00,36.48,36.53,36.48,36.5,8621.0,34.3745,34.4216,34.3745,34.3933,8621.0
2023-12-26 10:05:00,36.5,36.55,36.49,36.53,6519.0,34.3933,34.4404,34.3839,34.4216,6519.0
2023-12-26 10:10:00,36.54,36.61,36.52,36.55,33497.0,34.431,34.497,34.4122,34.4404,33497.0
2023-12-26 10:15:00,36.54,36.57,36.54,36.55,6315.0,34.431,34.4593,34.431,34.4404,6315.0
2023-12-26 10:20:00,36.56,36.6,36.54,36.54,8913.0,34.4499,34.4876,34.431,34.431,8913.0
2023-12-26 10:25:00,36.54,36.58,36.49,36.5,9340.0,34.431,34.4687,34.3839,34.3933,9340.0
2023-12-26 10:30:00,36.49,36.53,36.49,36.49,9069.0,34.3839,34.4216,34.3839,34.3839,9069.0
2023-12-26 10:35:00,36.49,36.53,36.48,36.53,9491.0,34.3839,34.4216,34.3745,34.4216,9491.0
2023-12-26 10:40:00,36.52,36.54,36.49,36.5,18384.0,34.4122,34.431,34.3839,34.3933,18384.0
2023-12-26 10:45:00,36.5,36.5,36.44,36.44,6247.0,34.3933,34.3933,34.3368,34.3368,6247.0
2023-12-26 10:50:00,36.44,36.47,36.44,36.44,7093.0,34.3368,34.3651,34.3368,34.3368,7093.0
2023-12-26 10:55:00,36.45,36.49,36.44,36.48,10945.0,34.3462,34.3839,34.3368,34.3745,10945.0
2023-12-26 11:00:00,36.49,36.53,36.47,36.5,10178.0,34.3839,34.4216,34.3651,34.3933,10178.0
2023-12-26 11:05:00,36.5,36.52,36.49,36.49,6387.0,34.3933,34.4122,34.3839,34.3839,6387.0
2023-12-26 11:10:00,36.49,36.54,36.48,36.51,18581.0,34.3839,34.431,34.3745,34.4028,18581.0
2023-12-26 11:15:00,36.51,36.52,36.47,36.47,16564.0,34.4028,34.4122,34.3651,34.3651,16564.0
2023-12-26 11:20:00,36.47,36.49,36.46,36.46,7269.0,34.3651,34.3839,34.3556,34.3556,7269.0
2023-12-26 11:25:00,36.46,36.46,36.44,36.45,7194.0,34.3556,34.3556,34.3368,34.3462,7194.0
2023-12-26 11:30:00,36.44,36.5,36.43,36.48,20907.0,34.3368,34.3933,34.3274,34.3745,20907.0
2023-12-26 11:35:00,36.48,36.49,36.46,36.46,5566.0,34.3745,34.3839,34.3556,34.3556,5566.0
2023-12-26 11:40:00,36.46,36.48,36.43,36.45,7317.0,34.3556,34.3745,34.3274,34.3462,7317.0
2023-12-26 11:45:00,36.44,36.45,36.41,36.41,4555.0,34.3368,34.3462,34.3085,34.3085,4555.0
2023-12-26 11:50:00,36.41,36.43,36.4,36.41,12597.0,34.3085,34.3274,34.2991,34.3085,12597.0
2023-12-26 11:55:00,36.4,36.42,36.38,36.42,9246.0,34.2991,34.318,34.2803,34.318,9246.0
2023-12-26 12:00:00,36.42,36.44,36.39,36.41,12756.0,34.318,34.3368,34.2897,34.3085,12756.0
2023-12-26 12:05:00,36.42,36.47,36.39,36.46,16285.0,34.318,34.3651,34.2897,34.3556,16285.0
2023-12-26 12:10:00,36.47,36.5,36.45,36.45,8724.0,34.3651,34.3933,34.3462,34.3462,8724.0
2023-12-26 12:15:00,36.45,36.49,36.45,36.47,5146.0,34.3462,34.3839,34.3462,34.3651,5146.0
2023-12-26 12:20:00,36.47,36.48,36.44,36.46,14351.0,34.3651,34.3745,34.3368,34.3556,14351.0
2023-12-26 12:25:00,36.45,36.47,36.45,36.45,6567.0,34.3462,34.3651,34.3462,34.3462,6567.0
2023-12-26 12:30:00,36.45,36.47,36.42,36.43,11700.0,34.3462,34.3651,34.318,34.3274,11700.0
2023-12-26 12:35:00,36.42,36.43,36.4,36.41,12279.0,34.318,34.3274,34.2991,34.3085,12279.0
2023-12-26 12:40:00,36.4,36.45,36.4,36.45,16727.0,34.2991,34.3462,34.2991,34.3462,16727.0
2023-12-26 12:45:00,36.44,36.53,36.44,36.52,17199.0,34.3368,34.4216,34.3368,34.4122,17199.0
2023-12-26 12:50:00,36.53,36.53,36.49,36.49,5973.0,34.4216,34.4216,34.3839,34.3839,5973.0
2023-12-26 12:55:00,36.5,36.5,36.46,36.46,6240.0,34.3933,34.3933,34.3556,34.3556,6240.0
2023-12-26 13:00:00,36.46,36.48,36.46,36.48,4158.0,34.3556,34.3745,34.3556,34.3745,4158.0
2023-12-26 13:05:00,36.47,36.5,36.46,36.46,10436.0,34.3651,34.3933,34.3556,34.3556,10436.0
2023-12-26 13:10:00,36.47,36.49,36.45,36.45,6949.0,34.3651,34.3839,34.3462,34.3462,6949.0
2023-12-26 13:15:00,36.45,36.47,36.43,36.45,7403.0,34.3462,34.3651,34.3274,34.3462,7403.0
2023-12-26 13:20:00,36.45,36.49,36.45,36.48,9861.0,34.3462,34.3839,34.3462,34.3745,9861.0
2023-12-26 13:25:00,36.49,36.5,36.45,36.47,13167.0,34.3839,34.3933,34.3462,34.3651,13167.0
2023-12-26 13:30:00,36.47,36.49,36.46,36.47,6744.0,34.3651,34.3839,34.3556,34.3651,6744.0
2023-12-26 13:35:00,36.48,36.48,36.45,36.46,10769.0,34.3745,34.3745,34.3462,34.3556,10769.0
2023-12-26 13:40:00,36.46,36.46,36.43,36.45,5869.0,34.3556,34.3556,34.3274,34.3462,5869.0
2023-12-26 13:45:00,36.45,36.47,36.44,36.46,12030.0,34.3462,34.3651,34.3368,34.3556,12030.0
2023-12-26 13:50:00,36.46,36.47,36.43,36.45,9011.0,34.3556,34.3651,34.3274,34.3462,9011.0
2023-12-26 13:55:00,36.44,36.46,36.44,36.45,14126.0,34.3368,34.3556,34.3368,34.3462,14126.0
2023-12-26 14:00:00,36.45,36.5,36.44,36.49,9379.0,34.3462,34.3933,34.3368,34.3839,9379.0
2023-12-26 14:05:00,36.5,36.5,36.46,36.47,5123.0,34.3933,34.3933,34.3556,34.3651,5123.0
2023-12-26 14:10:00,36.47,36.51,36.46,36.47,20825.0,34.3651,34.4028,34.3556,34.3651,20825.0
2023-12-26 14:15:00,36.46,36.47,36.44,36.47,9907.0,34.3556,34.3651,34.3368,34.3651,9907.0
2023-12-26 14:20:00,36.47,36.47,36.45,36.46,6871.0,34.3651,34.3651,34.3462,34.3556,6871.0
2023-12-26 14:25:00,36.46,36.47,36.45,36.46,6758.0,34.3556,34.3651,34.3462,34.3556,6758.0
2023-12-26 14:30:00,36.46,36.5,36.45,36.49,11912.0,34.3556,34.3933,34.3462,34.3839,11912.0
2023-12-26 14:35:00,36.48,36.5,36.48,36.48,4637.0,34.3745,34.3933,34.3745,34.3745,4637.0
2023-12-26 14:40:00,36.48,36.49,36.45,36.46,8801.0,34.3745,34.3839,34.3462,34.3556,8801.0
2023-12-26 14:45:00,36.46,36.5,36.46,36.48,12484.0,34.3556,34.3933,34.3556,34.3745,12484.0
2023-12-26 14:50:00,36.48,36.53,36.47,36.51,21194.0,34.3745,34.4216,34.3651,34.4028,21194.0
2023-12-26 14:55:00,36.51,36.54,36.5,36.51,11659.0,34.4028,34.431,34.3933,34.4028,11659.0
2023-12-26 15:00:00,36.51,36.53,36.48,36.53,17042.0,34.4028,34.4216,34.3745,34.4216,17042.0
2023-12-26 15:05:00,36.52,36.56,36.52,36.54,11318.0,34.4122,34.4499,34.4122,34.431,11318.0
2023-12-26 15:10:00,36.55,36.57,36.53,36.54,13221.0,34.4404,34.4593,34.4216,34.431,13221.0
2023-12-26 15:15:00,36.53,36.54,36.49,36.5,10081.0,34.4216,34.431,34.3839,34.3933,10081.0
2023-12-26 15:20:00,36.49,36.57,36.49,36.55,14782.0,34.3839,34.4593,34.3839,34.4404,14782.0
2023-12-26 15:25:00,36.55,36.6,36.55,36.55,12967.0,34.4404,34.4876,34.4404,34.4404,12967.0
2023-12-26 15:30:00,36.55,36.57,36.53,36.57,13236.0,34.4404,34.4593,34.4216,34.4593,13236.0
2023-12-26 15:35:00,36.57,36.59,36.55,36.56,20447.0,34.4593,34.4781,34.4404,34.4499,20447.0
2023-12-26 15:40:00,36.57,36.59,36.56,36.58,15585.0,34.4593,34.4781,34.4499,34.4687,15585.0
2023-12-26 15:45:00,36.58,36.61,36.57,36.58,31807.0,34.4687,34.497,34.4593,34.4687,31807.0
2023-12-26 15:50:00,36.58,36.58,36.5,36.54,52791.0,34.4687,34.4687,34.3933,34.431,52791.0
2023-12-26 15:55:00,36.54,36.58,36.51,36.58,115244.0,34.431,34.4687,34.4028,34.4687,115244.0
2023-12-27 09:30:00,36.53,36.56,36.48,36.54,32048.0,34.4216,34.4499,34.3745,34.431,32048.0
2023-12-27 09:35:00,36.58,36.74,36.46,36.73,21091.0,34.4687,34.6195,34.3556,34.6101,21091.0
2023-12-27 09:40:00,36.75,36.77,36.7,36.75,15738.0,34.6289,34.6478,34.5818,34.6289,15738.0
2023-12-27 09:45:00,36.75,36.75,36.68,36.69,17406.0,34.6289,34.6289,34.5629,34.5724,17406.0
2023-12-27 09:50:00,36.69,36.75,36.68,36.73,7813.0,34.5724,34.6289,34.5629,34.6101,7813.0
2023-12-27 09:55:00,36.73,36.74,36.64,36.65,8333.0,34.6101,34.6195,34.5253,34.5347,8333.0
2023-12-27 10:00:00,36.62,36.68,36.62,36.66,9406.0,34.5064,34.5629,34.5064,34.5441,9406.0
2023-12-27 10:05:00,36.66,36.67,36.63,36.66,8358.0,34.5441,34.5535,34.5158,34.5441,8358.0
2023-12-27 10:10:00,36.66,36.68,36.62,36.63,7050.0,34.5441,34.5629,34.5064,34.5158,7050.0
2023-12-27 10:15:00,36.64,36.66,36.62,36.62,3101.0,34.5253,34.5441,34.5064,34.5064,3101.0
2023-12-27 10:20:00,36.61,36.65,36.61,36.65,5980.0,34.497,34.5347,34.497,34.5347,5980.0
2023-12-27 10:25:00,36.65,36.66,36.6,36.62,15330.0,34.5347,34.5441,34.4876,34.5064,15330.0
2023-12-27 10:30:00,36.61,36.65,36.61,36.62,10100.0,34.497,34.5347,34.497,34.5064,10100.0
2023-12-27 10:35:00,36.63,36.63,36.57,36.59,4161.0,34.5158,34.5158,34.4593,34.4781,4161.0
2023-12-27 10:40:00,36.58,36.59,36.5,36.53,9878.0,34.4687,34.4781,34.3933,34.4216,9878.0
2023-12-27 10:45:00,36.52,36.54,36.49,36.5,8855.0,34.4122,34.431,34.3839,34.3933,8855.0
2023-12-27 10:50:00,36.49,36.49,36.45,36.48,11078.0,34.3839,34.3839,34.3462,34.3745,11078.0
2023-12-27 10:55:00,36.47,36.48,36.43,36.44,27777.0,34.3651,34.3745,34.3274,34.3368,27777.0
2023-12-27 11:00:00,36.43,36.46,36.41,36.43,8531.0,34.3274,34.3556,34.3085,34.3274,8531.0
2023-12-27 11:05:00,36.43,36.44,36.37,36.37,13602.0,34.3274,34.3368,34.2708,34.2708,13602.0
2023-12-27 11:10:00,36.37,36.43,36.34,36.43,19452.0,34.2708,34.3274,34.2426,34.3274,19452.0
2023-12-27 11:15:00,36.44,36.47,36.41,36.43,21175.0,34.3368,34.3651,34.3085,34.3274,21175.0
2023-12-27 11:20:00,36.44,36.45,36.43,36.44,7722.0,34.3368,34.3462,34.3274,34.3368,7722.0
2023-12-27 11:25:00,36.43,36.44,36.42,36.42,5286.0,34.3274,34.3368,34.318,34.318,5286.0
2023-12-27 11:30:00,36.43,36.43,36.39,36.4,7548.0,34.3274,34.3274,34.2897,34.2991,7548.0
2023-12-27 11:35:00,36.4,36.42,36.39,36.42,5236.0,34.2991,34.318,34.2897,34.318,5236.0
2023-12-27 11:40:00,36.43,36.48,36.42,36.45,6701.0,34.3274,34.3745,34.318,34.3462,6701.0
2023-12-27 11:45:00,36.45,36.46,36.42,36.43,8427.0,34.3462,34.3556,34.318,34.3274,8427.0
2023-12-27 11:50:00,36.42,36.43,36.41,36.43,8020.0,34.318,34.3274,34.3085,34.3274,8020.0
2023-12-27 11:55:00,36.43,36.43,36.38,36.39,19223.0,34.3274,34.3274,34.2803,34.2897,19223.0
2023-12-27 12:00:00,36.39,36.4,36.35,36.37,10733.0,34.2897,34.2991,34.252,34.2708,10733.0
2023-12-27 12:05:00,36.37,36.39,36.36,36.38,6604.0,34.2708,34.2897,34.2614,34.2803,6604.0
2023-12-27 12:10:00,36.38,36.4,36.37,36.4,5998.0,34.2803,34.2991,34.2708,34.2991,5998.0
2023-12-27 12:15:00,36.4,36.4,36.35,36.36,17748.0,34.2991,34.2991,34.252,34.2614,17748.0
2023-12-27 12:20:00,36.36,36.37,36.34,36.35,8162.0,34.2614,34.2708,34.2426,34.252,8162.0
2023-12-27 12:25:00,36.35,36.37,36.34,36.36,13240.0,34.252,34.2708,34.2426,34.2614,13240.0
2023-12-27 12:30:00,36.36,36.36,36.33,36.35,9206.0,34.2614,34.2614,34.2331,34.252,9206.0
2023-12-27 12:35:00,36.34,36.35,36.31,36.31,6989.0,34.2426,34.252,34.2143,34.2143,6989.0
2023-12-27 12:40:00,36.32,36.33,36.28,36.3,15396.0,34.2237,34.2331,34.186,34.2049,15396.0
2023-12-27 12:45:00,36.29,36.32,36.29,36.32,10847.0,34.1955,34.2237,34.1955,34.2237,10847.0
2023-12-27 12:50:00,36.33,36.34,36.31,36.32,10229.0,34.2331,34.2426,34.2143,34.2237,10229.0
2023-12-27 12:55:00,36.32,36.35,36.31,36.32,11827.0,34.2237,34.252,34.2143,34.2237,11827.0
2023-12-27 13:00:00,36.33,36.4,36.32,36.39,8027.0,34.2331,34.2991,34.2237,34.2897,8027.0
2023-12-27 13:05:00,36.4,36.45,36.39,36.44,9440.0,34.2991,34.3462,34.2897,34.3368,9440.0
2023-12-27 13:10:00,36.44,36.45,36.4,36.41,6264.0,34.3368,34.3462,34.2991,34.3085,6264.0
2023-12-27 13:15:00,36.41,36.43,36.4,36.41,6710.0,34.3085,34.3274,34.2991,34.3085,6710.0
2023-12-27 13:20:00,36.41,36.41,36.36,36.36,6307.0,34.3085,34.3085,34.2614,34.2614,6307.0
2023-12-27 13:25:00,36.36,36.39,36.35,36.37,11033.0,34.2614,34.2897,34.252,34.2708,11033.0
2023-12-27 13:30:00,36.37,36.38,36.34,36.35,5773.0,34.2708,34.2803,34.2426,34.252,5773.0
2023-12-27 13:35:00,36.34,36.35,36.31,36.34,10274.0,34.2426,34.252,34.2143,34.2426,10274.0
2023-12-27 13:40:00,36.34,36.37,36.33,36.37,5029.0,34.2426,34.2708,34.2331,34.2708,5029.0
2023-12-27 13:45:00,36.35,36.35,36.32,36.34,37028.0,34.252,34.252,34.2237,34.2426,37028.0
2023-12-27 13:50:00,36.34,36.42,36.34,36.41,14301.0,34.2426,34.318,34.2426,34.3085,14301.0
2023-12-27 13:55:00,36.41,36.41,36.36,36.37,5088.0,34.3085,34.3085,34.2614,34.2708,5088.0
2023-12-27 14:00:00,36.36,36.36,36.29,36.3,12741.0,34.2614,34.2614,34.1955,34.2049,12741.0
2023-12-27 14:05:00,36.3,36.33,36.3,36.32,9641.0,34.2049,34.2331,34.2049,34.2237,9641.0
2023-12-27 14:10:00,36.31,36.35,36.29,36.32,16716.0,34.2143,34.252,34.1955,34.2237,16716.0
2023-12-27 14:15:00,36.32,36.33,36.3,36.33,6463.0,34.2237,34.2331,34.2049,34.2331,6463.0
2023-12-27 14:20:00,36.33,36.35,36.32,36.35,8949.0,34.2331,34.252,34.2237,34.252,8949.0
2023-12-27 14:25:00,36.35,36.37,36.3,36.32,22774.0,34.252,34.2708,34.2049,34.2237,22774.0
2023-12-27 14:30:00,36.31,36.31,36.26,36.28,13132.0,34.2143,34.2143,34.1672,34.186,13132.0
2023-12-27 14:35:00,36.27,36.29,36.27,36.28,5608.0,34.1766,34.1955,34.1766,34.186,5608.0
2023-12-27 14:40:00,36.27,36.28,36.24,36.25,7775.0,34.1766,34.186,34.1483,34.1578,7775.0
2023-12-27 14:45:00,36.26,36.26,36.24,36.24,7598.0,34.1672,34.1672,34.1483,34.1483,7598.0
2023-12-27 14:50:00,36.25,36.25,36.22,36.23,13084.0,34.1578,34.1578,34.1295,34.1389,13084.0
2023-12-27 14:55:00,36.23,36.24,36.2,36.21,31678.0,34.1389,34.1483,34.1106,34.1201,31678.0
2023-12-27 15:00:00,36.22,36.3,36.21,36.3,13100.0,34.1295,34.2049,34.1201,34.2049,13100.0
2023-12-27 15:05:00,36.3,36.3,36.26,36.27,10758.0,34.2049,34.2049,34.1672,34.1766,10758.0
2023-12-27 15:10:00,36.27,36.34,36.26,36.3,35646.0,34.1766,34.2426,34.1672,34.2049,35646.0
2023-12-27 15:15:00,36.31,36.33,36.31,36.32,12816.0,34.2143,34.2331,34.2143,34.2237,12816.0
2023-12-27 15:20:00,36.31,36.32,36.3,36.31,9908.0,34.2143,34.2237,34.2049,34.2143,9908.0
2023-12-27 15:25:00,36.31,36.33,36.27,36.33,9550.0,34.2143,34.2331,34.1766,34.2331,9550.0
2023-12-27 15:30:00,36.32,36.37,36.31,36.36,11898.0,34.2237,34.2708,34.2143,34.2614,11898.0
2023-12-27 15:35:00,36.37,36.38,36.32,36.35,15051.0,34.2708,34.2803,34.2237,34.252,15051.0
2023-12-27 15:40:00,36.35,36.36,36.33,36.34,14507.0,34.252,34.2614,34.2331,34.2426,14507.0
2023-12-27 15:45:00,36.33,36.44,36.33,36.44,51847.0,34.2331,34.3368,34.2331,34.3368,51847.0
2023-12-27 15:50:00,36.43,36.44,36.39,36.42,60152.0,34.3274,34.3368,34.2897,34.318,60152.0
2023-12-27 15:55:00,36.41,36.49,36.41,36.49,116740.0,34.3085,34.3839,34.3085,34.3839,116740.0
2023-12-28 09:30:00,36.35,36.46,36.32,36.43,23944.0,34.252,34.3556,34.2237,34.3274,23944.0
2023-12-28 09:35:00,36.42,36.53,36.4,36.47,8129.0,34.318,34.4216,34.2991,34.3651,8129.0
2023-12-28 09:40:00,36.5,36.51,36.33,36.33,7015.0,34.3933,34.4028,34.2331,34.2331,7015.0
2023-12-28 09:45:00,36.33,36.41,36.32,36.39,4380.0,34.2331,34.3085,34.2237,34.2897,4380.0
2023-12-28 09:50:00,36.39,36.45,36.39,36.45,6859.0,34.2897,34.3462,34.2897,34.3462,6859.0
2023-12-28 09:55:00,36.42,36.44,36.38,36.4,6371.0,34.318,34.3368,34.2803,34.2991,6371.0
2023-12-28 10:00:00,36.39,36.41,36.38,36.39,11634.0,34.2897,34.3085,34.2803,34.2897,11634.0
2023-12-28 10:05:00,36.38,36.39,36.36,36.37,6721.0,34.2803,34.2897,34.2614,34.2708,6721.0
2023-12-28 10:10:00,36.37,36.39,36.34,36.34,5703.0,34.2708,34.2897,34.2426,34.2426,5703.0
2023-12-28 10:15:00,36.33,36.39,36.32,36.38,7993.0,34.2331,34.2897,34.2237,34.2803,7993.0
2023-12-28 10:20:00,36.38,36.4,36.37,36.38,7064.0,34.2803,34.2991,34.2708,34.2803,7064.0
2023-12-28 10:25:00,36.37,36.4,36.37,36.39,5982.0,34.2708,34.2991,34.2708,34.2897,5982.0
2023-12-28 10:30:00,36.4,36.41,36.38,36.39,9751.0,34.2991,34.3085,34.2803,34.2897,9751.0
2023-12-28 10:35:00,36.38,36.4,36.36,36.37,7548.0,34.2803,34.2991,34.2614,34.2708,7548.0
2023-12-28 10:40:00,36.36,36.38,36.29,36.29,8688.0,34.2614,34.2803,34.1955,34.1955,8688.0
2023-12-28 10:45:00,36.28,36.31,36.25,36.3,16110.0,34.186,34.2143,34.1578,34.2049,16110.0
2023-12-28 10:50:00,36.29,36.31,36.27,36.29,7468.0,34.1955,34.2143,34.1766,34.1955,7468.0
2023-12-28 10:55:00,36.28,36.29,36.24,36.29,7262.0,34.186,34.1955,34.1483,34.1955,7262.0
2023-12-28 11:00:00,36.3,36.31,36.28,36.29,3624.0,34.2049,34.2143,34.186,34.1955,3624.0
2023-12-28 11:05:00,36.29,36.3,36.25,36.28,10823.0,34.1955,34.2049,34.1578,34.186,10823.0
2023-12-28 11:10:00,36.29,36.32,36.28,36.3,10110.0,34.1955,34.2237,34.186,34.2049,10110.0
2023-12-28 11:15:00,36.29,36.29,36.25,36.26,5346.0,34.1955,34.1955,34.1578,34.1672,5346.0
2023-12-28 11:20:00,36.25,36.3,36.24,36.27,8829.0,34.1578,34.2049,34.1483,34.1766,8829.0
2023-12-28 11:25:00,36.27,36.27,36.25,36.26,8608.0,34.1766,34.1766,34.1578,34.1672,8608.0
2023-12-28 11:30:00,36.26,36.29,36.22,36.23,13104.0,34.1672,34.1955,34.1295,34.1389,13104.0
2023-12-28 11:35:00,36.23,36.23,36.19,36.23,8806.0,34.1389,34.1389,34.1012,34.1389,8806.0
2023-12-28 11:40:00,36.23,36.25,36.22,36.23,8604.0,34.1389,34.1578,34.1295,34.1389,8604.0
2023-12-28 11:45:00,36.22,36.25,36.22,36.25,7408.0,34.1295,34.1578,34.1295,34.1578,7408.0
2023-12-28 11:50:00,36.25,36.25,36.24,36.24,4186.0,34.1578,34.1578,34.1483,34.1483,4186.0
2023-12-28 11:55:00,36.25,36.27,36.23,36.26,9753.0,34.1578,34.1766,34.1389,34.1672,9753.0
2023-12-28 12:00:00,36.26,36.32,36.25,36.3,8677.0,34.1672,34.2237,34.1578,34.2049,8677.0
2023-12-28 12:05:00,36.31,36.31,36.27,36.28,7343.0,34.2143,34.2143,34.1766,34.186,7343.0
2023-12-28 12:10:00,36.28,36.29,36.24,36.24,8756.0,34.186,34.1955,34.1483,34.1483,8756.0
2023-12-28 12:15:00,36.24,36.25,36.22,36.22,4360.0,34.1483,34.1578,34.1295,34.1295,4360.0
2023-12-28 12:20:00,36.23,36.23,36.21,36.22,5253.0,34.1389,34.1389,34.1201,34.1295,5253.0
2023-12-28 12:25:00,36.22,36.22,36.19,36.19,4114.0,34.1295,34.1295,34.1012,34.1012,4114.0
2023-12-28 12:30:00,36.2,36.23,36.19,36.2,7692.0,34.1106,34.1389,34.1012,34.1106,7692.0
2023-12-28 12:35:00,36.2,36.21,36.18,36.21,9065.0,34.1106,34.1201,34.0918,34.1201,9065.0
2023-12-28 12:40:00,36.21,36.22,36.2,36.2,4655.0,34.1201,34.1295,34.1106,34.1106,4655.0
2023-12-28 12:45:00,36.2,36.21,36.18,36.18,8417.0,34.1106,34.1201,34.0918,34.0918,8417.0
2023-12-28 12:50:00,36.19,36.19,36.17,36.18,8153.0,34.1012,34.1012,34.0824,34.0918,8153.0
2023-12-28 12:55:00,36.18,36.21,36.18,36.19,3605.0,34.0918,34.1201,34.0918,34.1012,3605.0
2023-12-28 13:00:00,36.2,36.25,36.18,36.21,24114.0,34.1106,34.1578,34.0918,34.1201,24114.0
2023-12-28 13:05:00,36.21,36.22,36.19,36.21,9195.0,34.1201,34.1295,34.1012,34.1201,9195.0
2023-12-28 13:10:00,36.22,36.23,36.21,36.22,6768.0,34.1295,34.1389,34.1201,34.1295,6768.0
2023-12-28 13:15:00,36.23,36.23,36.22,36.23,4915.0,34.1389,34.1389,34.1295,34.1389,4915.0
2023-12-28 13:20:00,36.23,36.26,36.21,36.22,6987.0,34.1389,34.1672,34.1201,34.1295,6987.0
2023-12-28 13:25:00,36.23,36.23,36.2,36.2,5738.0,34.1389,34.1389,34.1106,34.1106,5738.0
2023-12-28 13:30:00,36.21,36.23,36.2,36.2,5760.0,34.1201,34.1389,34.1106,34.1106,5760.0
2023-12-28 13:35:00,36.2,36.25,36.2,36.24,6258.0,34.1106,34.1578,34.1106,34.1483,6258.0
2023-12-28 13:40:00,36.23,36.24,36.18,36.2,10064.0,34.1389,34.1483,34.0918,34.1106,10064.0
2023-12-28 13:45:00,36.2,36.21,36.19,36.2,6516.0,34.1106,34.1201,34.1012,34.1106,6516.0
2023-12-28 13:50:00,36.2,36.21,36.19,36.2,8617.0,34.1106,34.1201,34.1012,34.1106,8617.0
2023-12-28 13:55:00,36.19,36.22,36.19,36.2,9412.0,34.1012,34.1295,34.1012,34.1106,9412.0
2023-12-28 14:00:00,36.2,36.23,36.2,36.23,6563.0,34.1106,34.1389,34.1106,34.1389,6563.0
2023-12-28 14:05:00,36.23,36.23,36.22,36.23,4992.0,34.1389,34.1389,34.1295,34.1389,4992.0
2023-12-28 14:10:00,36.23,36.26,36.22,36.23,7759.0,34.1389,34.1672,34.1295,34.1389,7759.0
2023-12-28 14:15:00,36.22,36.23,36.17,36.18,9891.0,34.1295,34.1389,34.0824,34.0918,9891.0
2023-12-28 14:20:00,36.18,36.22,36.18,36.2,12038.0,34.0918,34.1295,34.0918,34.1106,12038.0
2023-12-28 14:25:00,36.21,36.24,36.2,36.21,14195.0,34.1201,34.1483,34.1106,34.1201,14195.0
2023-12-28 14:30:00,36.21,36.23,36.2,36.23,9748.0,34.1201,34.1389,34.1106,34.1389,9748.0
2023-12-28 14:35:00,36.23,36.24,36.2,36.2,7348.0,34.1389,34.1483,34.1106,34.1106,7348.0
2023-12-28 14:40:00,36.2,36.21,36.19,36.19,8265.0,34.1106,34.1201,34.1012,34.1012,8265.0
2023-12-28 14:45:00,36.19,36.19,36.17,36.18,10321.0,34.1012,34.1012,34.0824,34.0918,10321.0
2023-12-28 14:50:00,36.18,36.18,36.15,36.15,15626.0,34.0918,34.0918,34.0635,34.0635,15626.0
2023-12-28 14:55:00,36.15,36.18,36.14,36.18,9996.0,34.0635,34.0918,34.0541,34.0918,9996.0
2023-12-28 15:00:00,36.18,36.2,36.16,36.2,15117.0,34.0918,34.1106,34.073,34.1106,15117.0
2023-12-28 15:05:00,36.19,36.19,36.16,36.19,10536.0,34.1012,34.1012,34.073,34.1012,10536.0
2023-12-28 15:10:00,36.19,36.2,36.16,36.2,12505.0,34.1012,34.1106,34.073,34.1106,12505.0
2023-12-28 15:15:00,36.18,36.22,36.15,36.22,14605.0,34.0918,34.1295,34.0635,34.1295,14605.0
2023-12-28 15:20:00,36.22,36.23,36.14,36.16,18695.0,34.1295,34.1389,34.0541,34.073,18695.0
2023-12-28 15:25:00,36.16,36.17,36.14,36.17,19171.0,34.073,34.0824,34.0541,34.0824,19171.0
2023-12-28 15:30:00,36.16,36.22,36.16,36.22,15296.0,34.073,34.1295,34.073,34.1295,15296.0
2023-12-28 15:35:00,36.22,36.26,36.21,36.25,11788.0,34.1295,34.1672,34.1201,34.1578,11788.0
2023-12-28 15:40:00,36.25,36.29,36.23,36.27,17370.0,34.1578,34.1955,34.1389,34.1766,17370.0
2023-12-28 15:45:00,36.27,36.27,36.23,36.23,22299.0,34.1766,34.1766,34.1389,34.1389,22299.0
2023-12-28 15:50:00,36.24,36.29,36.23,36.23,60042.0,34.1483,34.1955,34.1389,34.1389,60042.0
2023-12-28 15:55:00,36.23,36.26,36.21,36.25,108817.0,34.1389,34.1672,34.1201,34.1578,108817.0
2023-12-29 09:30:00,36.15,36.28,36.12,36.25,21327.0,34.0635,34.186,34.0353,34.1578,21327.0
2023-12-29 09:35:00,36.25,36.35,36.19,36.34,6410.0,34.1578,34.252,34.1012,34.2426,6410.0
2023-12-29 09:40:00,36.34,36.35,36.28,36.32,9735.0,34.2426,34.252,34.186,34.2237,9735.0
2023-12-29 09:45:00,36.29,36.34,36.28,36.29,7431.0,34.1955,34.2426,34.186,34.1955,7431.0
2023-12-29 09:50:00,36.28,36.29,36.23,36.29,7475.0,34.186,34.1955,34.1389,34.1955,7475.0
2023-12-29 09:55:00,36.29,36.31,36.26,36.31,6334.0,34.1955,34.2143,34.1672,34.2143,6334.0
2023-12-29 10:00:00,36.32,36.34,36.3,36.33,8505.0,34.2237,34.2426,34.2049,34.2331,8505.0
2023-12-29 10:05:00,36.32,36.32,36.27,36.29,3732.0,34.2237,34.2237,34.1766,34.1955,3732.0
2023-12-29 10:10:00,36.29,36.29,36.19,36.21,7186.0,34.1955,34.1955,34.1012,34.1201,7186.0
2023-12-29 10:15:00,36.2,36.27,36.2,36.26,5238.0,34.1106,34.1766,34.1106,34.1672,5238.0
2023-12-29 10:20:00,36.26,36.26,36.19,36.19,3652.0,34.1672,34.1672,34.1012,34.1012,3652.0
2023-12-29 10:25:00,36.2,36.2,36.17,36.19,9993.0,34.1106,34.1106,34.0824,34.1012,9993.0
2023-12-29 10:30:00,36.2,36.2,36.12,36.14,12603.0,34.1106,34.1106,34.0353,34.0541,12603.0
2023-12-29 10:35:00,36.14,36.18,36.13,36.18,4920.0,34.0541,34.0918,34.0447,34.0918,4920.0
2023-12-29 10:40:00,36.17,36.17,36.12,36.13,5240.0,34.0824,34.0824,34.0353,34.0447,5240.0
2023-12-29 10:45:00,36.12,36.14,36.08,36.12,19070.0,34.0353,34.0541,33.9976,34.0353,19070.0
2023-12-29 10:50:00,36.13,36.14,36.06,36.06,6957.0,34.0447,34.0541,33.9787,33.9787,6957.0
2023-12-29 10:55:00,36.05,36.1,36.04,36.08,6017.0,33.9693,34.0164,33.9599,33.9976,6017.0
2023-12-29 11:00:00,36.09,36.14,36.07,36.13,6277.0,34.007,34.0541,33.9882,34.0447,6277.0
2023-12-29 11:05:00,36.12,36.13,36.09,36.12,6691.0,34.0353,34.0447,34.007,34.0353,6691.0
2023-12-29 11:10:00,36.12,36.13,36.1,36.11,8849.0,34.0353,34.0447,34.0164,34.0258,8849.0
2023-12-29 11:15:00,36.11,36.11,36.06,36.11,8418.0,34.0258,34.0258,33.9787,34.0258,8418.0
2023-12-29 11:20:00,36.09,36.11,36.09,36.09,4649.0,34.007,34.0258,34.007,34.007,4649.0
2023-12-29 11:25:00,36.1,36.1,36.05,36.06,6568.0,34.0164,34.0164,33.9693,33.9787,6568.0
2023-12-29 11:30:00,36.05,36.07,36.04,36.04,7140.0,33.9693,33.9882,33.9599,33.9599,7140.0
2023-12-29 11:35:00,36.05,36.08,36.02,36.07,9078.0,33.9693,33.9976,33.941,33.9882,9078.0
2023-12-29 11:40:00,36.08,36.1,36.05,36.07,5824.0,33.9976,34.0164,33.9693,33.9882,5824.0
2023-12-29 11:45:00,36.06,36.08,36.02,36.03,5841.0,33.9787,33.9976,33.941,33.9505,5841.0
2023-12-29 11:50:00,36.02,36.04,36.0,36.02,5088.0,33.941,33.9599,33.9222,33.941,5088.0
2023-12-29 11:55:00,36.02,36.02,36.0,36.01,6591.0,33.941,33.941,33.9222,33.9316,6591.0
2023-12-29 12:00:00,36.01,36.02,36.0,36.0,5854.0,33.9316,33.941,33.9222,33.9222,5854.0
2023-12-29 12:05:00,36.0,36.0,35.94,35.94,9262.0,33.9222,33.9222,33.8657,33.8657,9262.0
2023-12-29 12:10:00,35.94,35.96,35.91,35.93,7641.0,33.8657,33.8845,33.8374,33.8562,7641.0
2023-12-29 12:15:00,35.94,35.98,35.93,35.98,6555.0,33.8657,33.9033,33.8562,33.9033,6555.0
2023-12-29 12:20:00,35.98,36.01,35.96,35.98,9582.0,33.9033,33.9316,33.8845,33.9033,9582.0
2023-12-29 12:25:00,35.98,35.99,35.97,35.98,8253.0,33.9033,33.9128,33.8939,33.9033,8253.0
2023-12-29 12:30:00,35.98,35.99,35.97,35.98,3795.0,33.9033,33.9128,33.8939,33.9033,3795.0
2023-12-29 12:35:00,35.98,36.0,35.97,35.98,9689.0,33.9033,33.9222,33.8939,33.9033,9689.0
2023-12-29 12:40:00,35.99,36.02,35.99,36.01,9458.0,33.9128,33.941,33.9128,33.9316,9458.0
2023-12-29 12:45:00,36.02,36.03,35.99,35.99,7065.0,33.941,33.9505,33.9128,33.9128,7065.0
2023-12-29 12:50:00,36.0,36.03,35.99,36.02,2214.0,33.9222,33.9505,33.9128,33.941,2214.0
2023-12-29 12:55:00,36.03,36.07,36.02,36.07,4552.0,33.9505,33.9882,33.941,33.9882,4552.0
2023-12-29 13:00:00,36.07,36.07,36.03,36.05,4510.0,33.9882,33.9882,33.9505,33.9693,4510.0
2023-12-29 13:05:00,36.06,36.06,36.03,36.05,4506.0,33.9787,33.9787,33.9505,33.9693,4506.0
2023-12-29 13:10:00,36.05,36.09,36.04,36.07,6361.0,33.9693,34.007,33.9599,33.9882,6361.0
2023-12-29 13:15:00,36.08,36.08,36.04,36.05,10785.0,33.9976,33.9976,33.9599,33.9693,10785.0
2023-12-29 13:20:00,36.04,36.04,36.01,36.02,8049.0,33.9599,33.9599,33.9316,33.941,8049.0
2023-12-29 13:25:00,36.01,36.03,36.01,36.01,5239.0,33.9316,33.9505,33.9316,33.9316,5239.0
2023-12-29 13:30:00,36.01,36.03,36.0,36.01,3770.0,33.9316,33.9505,33.9222,33.9316,3770.0
2023-12-29 13:35:00,36.01,36.05,36.01,36.05,6350.0,33.9316,33.9693,33.9316,33.9693,6350.0
2023-12-29 13:40:00,36.05,36.06,36.04,36.05,3985.0,33.9693,33.9787,33.9599,33.9693,3985.0
2023-12-29 13:45:00,36.05,36.06,36.03,36.05,5293.0,33.9693,33.9787,33.9505,33.9693,5293.0
2023-12-29 13:50:00,36.05,36.05,36.0,36.0,6349.0,33.9693,33.9693,33.9222,33.9222,6349.0
2023-12-29 13:55:00,35.99,36.01,35.98,36.0,4392.0,33.9128,33.9316,33.9033,33.9222,4392.0
2023-12-29 14:00:00,35.99,36.0,35.98,35.99,5470.0,33.9128,33.9222,33.9033,33.9128,5470.0
2023-12-29 14:05:00,35.99,36.01,35.99,36.0,6217.0,33.9128,33.9316,33.9128,33.9222,6217.0
2023-12-29 14:10:00,35.98,36.0,35.97,35.99,7763.0,33.9033,33.9222,33.8939,33.9128,7763.0
2023-12-29 14:15:00,36.0,36.02,35.99,36.02,5938.0,33.9222,33.941,33.9128,33.941,5938.0
2023-12-29 14:20:00,36.01,36.05,36.01,36.03,4114.0,33.9316,33.9693,33.9316,33.9505,4114.0
2023-12-29 14:25:00,36.03,36.04,35.99,36.0,5353.0,33.9505,33.9599,33.9128,33.9222,5353.0
2023-12-29 14:30:00,36.0,36.06,36.0,36.03,15627.0,33.9222,33.9787,33.9222,33.9505,15627.0
2023-12-29 14:35:00,36.03,36.06,36.02,36.05,4898.0,33.9505,33.9787,33.941,33.9693,4898.0
2023-12-29 14:40:00,36.05,36.07,36.04,36.06,8195.0,33.9693,33.9882,33.9599,33.9787,8195.0
2023-12-29 14:45:00,36.06,36.07,36.05,36.05,5647.0,33.9787,33.9882,33.9693,33.9693,5647.0
2023-12-29 14:50:00,36.06,36.07,36.03,36.04,5173.0,33.9787,33.9882,33.9505,33.9599,5173.0
2023-12-29 14:55:00,36.03,36.05,36.02,36.04,7817.0,33.9505,33.9693,33.941,33.9599,7817.0
2023-12-29 15:00:00,36.03,36.05,36.02,36.04,4726.0,33.9505,33.9693,33.941,33.9599,4726.0
2023-12-29 15:05:00,36.05,36.08,36.04,36.08,8305.0,33.9693,33.9976,33.9599,33.9976,8305.0
2023-12-29 15:10:00,36.08,36.11,36.08,36.11,6296.0,33.9976,34.0258,33.9976,34.0258,6296.0
2023-12-29 15:15:00,36.11,36.12,36.08,36.09,18483.0,34.0258,34.0353,33.9976,34.007,18483.0
2023-12-29 15:20:00,36.09,36.11,36.07,36.09,11783.0,34.007,34.0258,33.9882,34.007,11783.0
2023-12-29 15:25:00,36.1,36.15,36.08,36.14,10778.0,34.0164,34.0635,33.9976,34.0541,10778.0
2023-12-29 15:30:00,36.13,36.2,36.11,36.19,21540.0,34.0447,34.1106,34.0258,34.1012,21540.0
2023-12-29 15:35:00,36.19,36.21,36.16,36.17,23149.0,34.1012,34.1201,34.073,34.0824,23149.0
2023-12-29 15:40:00,36.16,36.17,36.13,36.13,21279.0,34.073,34.0824,34.0447,34.0447,21279.0
2023-12-29 15:45:00,36.13,36.17,36.11,36.12,26238.0,34.0447,34.0824,34.0258,34.0353,26238.0
2023-12-29 15:50:00,36.11,36.15,36.08,36.09,64965.0,34.0258,34.0635,33.9976,34.007,64965.0
2023-12-29 15:55:00,36.09,36.2,36.08,36.16,204671.0,34.007,34.1106,33.9976,34.073,204671.0
2024-01-02 09:30:00,36.25,36.54,36.2,36.53,45194.0,34.1578,34.431,34.1106,34.4216,45194.0
2024-01-02 09:35:00,36.51,36.55,36.4,36.46,22300.0,34.4028,34.4404,34.2991,34.3556,22300.0
2024-01-02 09:40:00,36.47,36.51,36.35,36.35,43696.0,34.3651,34.4028,34.252,34.252,43696.0
2024-01-02 09:45:00,36.36,36.58,36.34,36.55,29235.0,34.2614,34.4687,34.2426,34.4404,29235.0
2024-01-02 09:50:00,36.57,36.66,36.57,36.59,24652.0,34.4593,34.5441,34.4593,34.4781,24652.0
2024-01-02 09:55:00,36.6,36.72,36.6,36.71,17299.0,34.4876,34.6006,34.4876,34.5912,17299.0
2024-01-02 10:00:00,36.71,36.71,36.62,36.66,12271.0,34.5912,34.5912,34.5064,34.5441,12271.0
2024-01-02 10:05:00,36.65,36.68,36.63,36.65,15853.0,34.5347,34.5629,34.5158,34.5347,15853.0
2024-01-02 10:10:00,36.65,36.68,36.63,36.64,17167.0,34.5347,34.5629,34.5158,34.5253,17167.0
2024-01-02 10:15:00,36.64,36.66,36.6,36.61,20966.0,34.5253,34.5441,34.4876,34.497,20966.0
2024-01-02 10:20:00,36.62,36.65,36.54,36.55,14496.0,34.5064,34.5347,34.431,34.4404,14496.0
2024-01-02 10:25:00,36.55,36.6,36.55,36.6,8216.0,34.4404,34.4876,34.4404,34.4876,8216.0
2024-01-02 10:30:00,36.59,36.6,36.54,36.57,15949.0,34.4781,34.4876,34.431,34.4593,15949.0
2024-01-02 10:35:00,36.56,36.58,36.55,36.56,8877.0,34.4499,34.4687,34.4404,34.4499,8877.0
2024-01-02 10:40:00,36.57,36.62,36.56,36.6,8101.0,34.4593,34.5064,34.4499,34.4876,8101.0
2024-01-02 10:45:00,36.6,36.7,36.59,36.69,11357.0,34.4876,34.5818,34.4781,34.5724,11357.0
2024-01-02 10:50:00,36.68,36.71,36.56,36.59,43351.0,34.5629,34.5912,34.4499,34.4781,43351.0
2024-01-02 10:55:00,36.59,36.6,36.45,36.47,15391.0,34.4781,34.4876,34.3462,34.3651,15391.0
2024-01-02 11:00:00,36.47,36.56,36.45,36.55,8584.0,34.3651,34.4499,34.3462,34.4404,8584.0
2024-01-02 11:05:00,36.55,36.58,36.52,36.57,32959.0,34.4404,34.4687,34.4122,34.4593,32959.0
2024-01-02 11:10:00,36.57,36.6,36.45,36.48,11613.0,34.4593,34.4876,34.3462,34.3745,11613.0
2024-01-02 11:15:00,36.5,36.53,36.44,36.45,13432.0,34.3933,34.4216,34.3368,34.3462,13432.0
2024-01-02 11:20:00,36.45,36.5,36.42,36.48,8829.0,34.3462,34.3933,34.318,34.3745,8829.0
2024-01-02 11:25:00,36.48,36.48,36.43,36.44,9897.0,34.3745,34.3745,34.3274,34.3368,9897.0
2024-01-02 11:30:00,36.43,36.46,36.42,36.44,11955.0,34.3274,34.3556,34.318,34.3368,11955.0
2024-01-02 11:35:00,36.43,36.47,36.4,36.47,4146.0,34.3274,34.3651,34.2991,34.3651,4146.0
2024-01-02 11:40:00,36.46,36.58,36.45,36.58,20589.0,34.3556,34.4687,34.3462,34.4687,20589.0
2024-01-02 11:45:00,36.58,36.75,36.56,36.73,33581.0,34.4687,34.6289,34.4499,34.6101,33581.0
2024-01-02 11:50:00,36.73,36.73,36.6,36.66,30920.0,34.6101,34.6101,34.4876,34.5441,30920.0
2024-01-02 11:55:00,36.66,36.68,36.63,36.66,48345.0,34.5441,34.5629,34.5158,34.5441,48345.0
2024-01-02 12:00:00,36.66,36.67,36.64,36.65,22993.0,34.5441,34.5535,34.5253,34.5347,22993.0
2024-01-02 12:05:00,36.65,36.76,36.64,36.76,23214.0,34.5347,34.6383,34.5253,34.6383,23214.0
2024-01-02 12:10:00,36.77,36.83,36.75,36.83,13230.0,34.6478,34.7043,34.6289,34.7043,13230.0
2024-01-02 12:15:00,36.82,36.83,36.79,36.83,19029.0,34.6949,34.7043,34.6666,34.7043,19029.0
2024-01-02 12:20:00,36.84,36.85,36.8,36.84,9021.0,34.7137,34.7231,34.676,34.7137,9021.0
2024-01-02 12:25:00,36.83,36.83,36.74,36.77,10794.0,34.7043,34.7043,34.6195,34.6478,10794.0
2024-01-02 12:30:00,36.77,36.77,36.71,36.73,15708.0,34.6478,34.6478,34.5912,34.6101,15708.0
2024-01-02 12:35:00,36.73,36.77,36.72,36.77,33302.0,34.6101,34.6478,34.6006,34.6478,33302.0
2024-01-02 12:40:00,36.78,36.82,36.77,36.8,10795.0,34.6572,34.6949,34.6478,34.676,10795.0
2024-01-02 12:45:00,36.8,36.8,36.76,36.77,7044.0,34.676,34.676,34.6383,34.6478,7044.0
2024-01-02 12:50:00,36.78,36.78,36.76,36.77,5142.0,34.6572,34.6572,34.6383,34.6478,5142.0
2024-01-02 12:55:00,36.76,36.8,36.74,36.79,12164.0,34.6383,34.676,34.6195,34.6666,12164.0
2024-01-02 13:00:00,36.78,36.81,36.77,36.8,7280.0,34.6572,34.6854,34.6478,34.676,7280.0
2024-01-02 13:05:00,36.8,36.82,36.75,36.76,7853.0,34.676,34.6949,34.6289,34.6383,7853.0
2024-01-02 13:10:00,36.76,36.79,36.75,36.79,7145.0,34.6383,34.6666,34.6289,34.6666,7145.0
2024-01-02 13:15:00,36.79,36.84,36.79,36.81,11948.0,34.6666,34.7137,34.6666,34.6854,11948.0
2024-01-02 13:20:00,36.8,36.81,36.77,36.8,9720.0,34.676,34.6854,34.6478,34.676,9720.0
2024-01-02 13:25:00,36.8,36.83,36.77,36.77,11133.0,34.676,34.7043,34.6478,34.6478,11133.0
2024-01-02 13:30:00,36.77,36.78,36.72,36.76,12387.0,34.6478,34.6572,34.6006,34.6383,12387.0
2024-01-02 13:35:00,36.76,36.78,36.75,36.77,11010.0,34.6383,34.6572,34.6289,34.6478,11010.0
2024-01-02 13:40:00,36.77,36.78,36.72,36.73,11823.0,34.6478,34.6572,34.6006,34.6101,11823.0
2024-01-02 13:45:00,36.73,36.74,36.72,36.73,8440.0,34.6101,34.6195,34.6006,34.6101,8440.0
2024-01-02 13:50:00,36.73,36.76,36.7,36.73,17219.0,34.6101,34.6383,34.5818,34.6101,17219.0
2024-01-02 13:55:00,36.73,36.74,36.7,36.71,11676.0,34.6101,34.6195,34.5818,34.5912,11676.0
2024-01-02 14:00:00,36.7,36.72,36.66,36.68,10922.0,34.5818,34.6006,34.5441,34.5629,10922.0
2024-01-02 14:05:00,36.66,36.67,36.61,36.66,9728.0,34.5441,34.5535,34.497,34.5441,9728.0
2024-01-02 14:10:00,36.65,36.67,36.62,36.63,9605.0,34.5347,34.5535,34.5064,34.5158,9605.0
2024-01-02 14:15:00,36.64,36.64,36.59,36.61,10069.0,34.5253,34.5253,34.4781,34.497,10069.0
2024-01-02 14:20:00,36.61,36.63,36.57,36.58,14380.0,34.497,34.5158,34.4593,34.4687,14380.0
2024-01-02 14:25:00,36.58,36.59,36.56,36.59,14297.0,34.4687,34.4781,34.4499,34.4781,14297.0
2024-01-02 14:30:00,36.58,36.59,36.55,36.55,13810.0,34.4687,34.4781,34.4404,34.4404,13810.0
2024-01-02 14:35:00,36.55,36.56,36.53,36.54,7934.0,34.4404,34.4499,34.4216,34.431,7934.0
2024-01-02 14:40:00,36.53,36.56,36.5,36.52,17682.0,34.4216,34.4499,34.3933,34.4122,17682.0
2024-01-02 14:45:00,36.52,36.54,36.5,36.51,13366.0,34.4122,34.431,34.3933,34.4028,13366.0
2024-01-02 14:50:00,36.51,36.54,36.48,36.49,16708.0,34.4028,34.431,34.3745,34.3839,16708.0
2024-01-02 14:55:00,36.48,36.49,36.46,36.46,8881.0,34.3745,34.3839,34.3556,34.3556,8881.0
2024-01-02 15:00:00,36.46,36.47,36.42,36.45,28466.0,34.3556,34.3651,34.318,34.3462,28466.0
2024-01-02 15:05:00,36.44,36.46,36.41,36.41,22052.0,34.3368,34.3556,34.3085,34.3085,22052.0
2024-01-02 15:10:00,36.41,36.48,36.4,36.48,15922.0,34.3085,34.3745,34.2991,34.3745,15922.0
2024-01-02 15:15:00,36.48,36.49,36.42,36.47,11989.0,34.3745,34.3839,34.318,34.3651,11989.0
2024-01-02 15:20:00,36.46,36.49,36.4,36.44,14479.0,34.3556,34.3839,34.2991,34.3368,14479.0
2024-01-02 15:25:00,36.43,36.44,36.39,36.41,14039.0,34.3274,34.3368,34.2897,34.3085,14039.0
2024-01-02 15:30:00,36.4,36.41,36.36,36.37,19028.0,34.2991,34.3085,34.2614,34.2708,19028.0
2024-01-02 15:35:00,36.36,36.41,36.35,36.38,22045.0,34.2614,34.3085,34.252,34.2803,22045.0
2024-01-02 15:40:00,36.38,36.4,36.36,36.38,25790.0,34.2803,34.2991,34.2614,34.2803,25790.0
2024-01-02 15:45:00,36.38,36.41,36.37,36.4,39799.0,34.2803,34.3085,34.2708,34.2991,39799.0
2024-01-02 15:50:00,36.4,36.52,36.4,36.51,67992.0,34.2991,34.4122,34.2991,34.4028,67992.0
2024-01-02 15:55:00,36.51,36.58,36.5,36.54,270889.0,34.4028,34.4687,34.3933,34.431,270889.0
2024-01-03 09:30:00,36.18,36.18,35.93,36.04,50981.0,34.0918,34.0918,33.8562,33.9599,50981.0
2024-01-03 09:35:00,36.04,36.31,36.03,36.27,19772.0,33.9599,34.2143,33.9505,34.1766,19772.0
2024-01-03 09:40:00,36.3,36.37,36.15,36.15,21324.0,34.2049,34.2708,34.0635,34.0635,21324.0
2024-01-03 09:45:00,36.15,36.3,36.13,36.27,52146.0,34.0635,34.2049,34.0447,34.1766,52146.0
2024-01-03 09:50:00,36.27,36.32,36.23,36.26,34372.0,34.1766,34.2237,34.1389,34.1672,34372.0
2024-01-03 09:55:00,36.26,36.37,36.25,36.35,31941.0,34.1672,34.2708,34.1578,34.252,31941.0
2024-01-03 10:00:00,36.34,36.45,36.33,36.37,27375.0,34.2426,34.3462,34.2331,34.2708,27375.0
2024-01-03 10:05:00,36.37,36.44,36.34,36.38,19265.0,34.2708,34.3368,34.2426,34.2803,19265.0
2024-01-03 10:10:00,36.37,36.38,36.3,36.36,16671.0,34.2708,34.2803,34.2049,34.2614,16671.0
2024-01-03 10:15:00,36.35,36.35,36.29,36.3,15817.0,34.252,34.252,34.1955,34.2049,15817.0
2024-01-03 10:20:00,36.29,36.34,36.28,36.34,8785.0,34.1955,34.2426,34.186,34.2426,8785.0
2024-01-03 10:25:00,36.34,36.39,36.29,36.31,12379.0,34.2426,34.2897,34.1955,34.2143,12379.0
2024-01-03 10:30:00,36.31,36.31,36.17,36.19,13590.0,34.2143,34.2143,34.0824,34.1012,13590.0
2024-01-03 10:35:00,36.19,36.19,36.13,36.17,8655.0,34.1012,34.1012,34.0447,34.0824,8655.0
2024-01-03 10:40:00,36.16,36.17,36.05,36.06,9734.0,34.073,34.0824,33.9693,33.9787,9734.0
2024-01-03 10:45:00,36.05,36.06,35.94,35.95,12873.0,33.9693,33.9787,33.8657,33.8751,12873.0
2024-01-03 10:50:00,35.95,35.99,35.9,35.91,10072.0,33.8751,33.9128,33.828,33.8374,10072.0
2024-01-03 10:55:00,35.91,35.97,35.91,35.96,13062.0,33.8374,33.8939,33.8374,33.8845,13062.0
2024-01-03 11:00:00,35.97,36.02,35.96,36.02,10449.0,33.8939,33.941,33.8845,33.941,10449.0
2024-01-03 11:05:00,36.02,36.13,36.02,36.12,8989.0,33.941,34.0447,33.941,34.0353,8989.0
2024-01-03 11:10:00,36.14,36.19,36.13,36.16,8247.0,34.0541,34.1012,34.0447,34.073,8247.0
2024-01-03 11:15:00,36.16,36.18,36.13,36.14,7493.0,34.073,34.0918,34.0447,34.0541,7493.0
2024-01-03 11:20:00,36.14,36.16,36.09,36.11,8429.0,34.0541,34.073,34.007,34.0258,8429.0
2024-01-03 11:25:00,36.1,36.16,36.09,36.16,8724.0,34.0164,34.073,34.007,34.073,8724.0
2024-01-03 11:30:00,36.16,36.18,36.12,36.15,13431.0,34.073,34.0918,34.0353,34.0635,13431.0
2024-01-03 11:35:00,36.16,36.18,36.14,36.17,13260.0,34.073,34.0918,34.0541,34.0824,13260.0
2024-01-03 11:40:00,36.17,36.2,36.13,36.2,16591.0,34.0824,34.1106,34.0447,34.1106,16591.0
2024-01-03 11:45:00,36.2,36.21,36.13,36.19,7693.0,34.1106,34.1201,34.0447,34.1012,7693.0
2024-01-03 11:50:00,36.19,36.24,36.18,36.18,9330.0,34.1012,34.1483,34.0918,34.0918,9330.0
2024-01-03 11:55:00,36.18,36.19,36.15,36.16,7035.0,34.0918,34.1012,34.0635,34.073,7035.0
2024-01-03 12:00:00,36.16,36.18,36.15,36.17,6372.0,34.073,34.0918,34.0635,34.0824,6372.0
2024-01-03 12:05:00,36.18,36.18,36.15,36.15,7261.0,34.0918,34.0918,34.0635,34.0635,7261.0
2024-01-03 12:10:00,36.14,36.14,36.1,36.14,8837.0,34.0541,34.0541,34.0164,34.0541,8837.0
2024-01-03 12:15:00,36.14,36.17,36.13,36.15,8138.0,34.0541,34.0824,34.0447,34.0635,8138.0
2024-01-03 12:20:00,36.15,36.21,36.14,36.2,7104.0,34.0635,34.1201,34.0541,34.1106,7104.0
2024-01-03 12:25:00,36.2,36.21,36.17,36.2,12311.0,34.1106,34.1201,34.0824,34.1106,12311.0
2024-01-03 12:30:00,36.21,36.26,36.2,36.25,7949.0,34.1201,34.1672,34.1106,34.1578,7949.0
2024-01-03 12:35:00,36.25,36.32,36.24,36.32,7994.0,34.1578,34.2237,34.1483,34.2237,7994.0
2024-01-03 12:40:00,36.32,36.37,36.31,36.36,18053.0,34.2237,34.2708,34.2143,34.2614,18053.0
2024-01-03 12:45:00,36.36,36.38,36.33,36.38,9421.0,34.2614,34.2803,34.2331,34.2803,9421.0
2024-01-03 12:50:00,36.37,36.38,36.35,36.37,8518.0,34.2708,34.2803,34.252,34.2708,8518.0
2024-01-03 12:55:00,36.37,36.47,36.36,36.47,12813.0,34.2708,34.3651,34.2614,34.3651,12813.0
2024-01-03 13:00:00,36.47,36.55,36.46,36.52,20971.0,34.3651,34.4404,34.3556,34.4122,20971.0
2024-01-03 13:05:00,36.52,36.54,36.5,36.52,18218.0,34.4122,34.431,34.3933,34.4122,18218.0
2024-01-03 13:10:00,36.52,36.54,36.49,36.52,12130.0,34.4122,34.431,34.3839,34.4122,12130.0
2024-01-03 13:15:00,36.52,36.52,36.45,36.45,13432.0,34.4122,34.4122,34.3462,34.3462,13432.0
2024-01-03 13:20:00,36.45,36.49,36.44,36.48,12095.0,34.3462,34.3839,34.3368,34.3745,12095.0
2024-01-03 13:25:00,36.48,36.53,36.48,36.52,16854.0,34.3745,34.4216,34.3745,34.4122,16854.0
2024-01-03 13:30:00,36.52,36.52,36.48,36.5,15470.0,34.4122,34.4122,34.3745,34.3933,15470.0
2024-01-03 13:35:00,36.5,36.52,36.47,36.48,14720.0,34.3933,34.4122,34.3651,34.3745,14720.0
2024-01-03 13:40:00,36.48,36.49,36.47,36.47,8114.0,34.3745,34.3839,34.3651,34.3651,8114.0
2024-01-03 13:45:00,36.47,36.48,36.42,36.44,11441.0,34.3651,34.3745,34.318,34.3368,11441.0
2024-01-03 13:50:00,36.44,36.44,36.36,36.37,9032.0,34.3368,34.3368,34.2614,34.2708,9032.0
2024-01-03 13:55:00,36.38,36.4,36.37,36.4,5591.0,34.2803,34.2991,34.2708,34.2991,5591.0
2024-01-03 14:00:00,36.4,36.47,36.37,36.38,9426.0,34.2991,34.3651,34.2708,34.2803,9426.0
2024-01-03 14:05:00,36.39,36.41,36.34,36.39,9178.0,34.2897,34.3085,34.2426,34.2897,9178.0
2024-01-03 14:10:00,36.39,36.42,36.36,36.38,14018.0,34.2897,34.318,34.2614,34.2803,14018.0
2024-01-03 14:15:00,36.38,36.44,36.37,36.44,12003.0,34.2803,34.3368,34.2708,34.3368,12003.0
2024-01-03 14:20:00,36.43,36.46,36.39,36.45,11797.0,34.3274,34.3556,34.2897,34.3462,11797.0
2024-01-03 14:25:00,36.45,36.52,36.44,36.48,18892.0,34.3462,34.4122,34.3368,34.3745,18892.0
2024-01-03 14:30:00,36.49,36.55,36.48,36.53,17629.0,34.3839,34.4404,34.3745,34.4216,17629.0
2024-01-03 14:35:00,36.53,36.54,36.48,36.52,7740.0,34.4216,34.431,34.3745,34.4122,7740.0
2024-01-03 14:40:00,36.53,36.54,36.48,36.54,15136.0,34.4216,34.431,34.3745,34.431,15136.0
2024-01-03 14:45:00,36.54,36.54,36.49,36.52,10199.0,34.431,34.431,34.3839,34.4122,10199.0
2024-01-03 14:50:00,36.52,36.53,36.45,36.47,22082.0,34.4122,34.4216,34.3462,34.3651,22082.0
2024-01-03 14:55:00,36.47,36.48,36.42,36.45,10463.0,34.3651,34.3745,34.318,34.3462,10463.0
2024-01-03 15:00:00,36.45,36.46,36.4,36.4,12859.0,34.3462,34.3556,34.2991,34.2991,12859.0
2024-01-03 15:05:00,36.39,36.39,36.34,36.37,16900.0,34.2897,34.2897,34.2426,34.2708,16900.0
2024-01-03 15:10:00,36.37,36.38,36.33,36.34,18418.0,34.2708,34.2803,34.2331,34.2426,18418.0
2024-01-03 15:15:00,36.34,36.36,36.31,36.36,17336.0,34.2426,34.2614,34.2143,34.2614,17336.0
2024-01-03 15:20:00,36.36,36.38,36.31,36.33,16561.0,34.2614,34.2803,34.2143,34.2331,16561.0
2024-01-03 15:25:00,36.33,36.35,36.31,36.34,18886.0,34.2331,34.252,34.2143,34.2426,18886.0
2024-01-03 15:30:00,36.35,36.4,36.31,36.4,19673.0,34.252,34.2991,34.2143,34.2991,19673.0
2024-01-03 15:35:00,36.4,36.4,36.34,36.38,26077.0,34.2991,34.2991,34.2426,34.2803,26077.0
2024-01-03 15:40:00,36.37,36.4,36.36,36.38,25527.0,34.2708,34.2991,34.2614,34.2803,25527.0
2024-01-03 15:45:00,36.37,36.41,36.36,36.36,53830.0,34.2708,34.3085,34.2614,34.2614,53830.0
2024-01-03 15:50:00,36.36,36.39,36.34,36.36,80055.0,34.2614,34.2897,34.2426,34.2614,80055.0
2024-01-03 15:55:00,36.36,36.39,36.32,36.36,225027.0,34.2614,34.2897,34.2237,34.2614,225027.0
2024-01-04 09:30:00,36.35,36.48,36.35,36.36,33570.0,34.252,34.3745,34.252,34.2614,33570.0
2024-01-04 09:35:00,36.36,36.47,36.31,36.42,7573.0,34.2614,34.3651,34.2143,34.318,7573.0
2024-01-04 09:40:00,36.39,36.58,36.36,36.56,11230.0,34.2897,34.4687,34.2614,34.4499,11230.0
2024-01-04 09:45:00,36.57,36.57,36.48,36.5,8945.0,34.4593,34.4593,34.3745,34.3933,8945.0
2024-01-04 09:50:00,36.52,36.57,36.47,36.49,15976.0,34.4122,34.4593,34.3651,34.3839,15976.0
2024-01-04 09:55:00,36.48,36.57,36.47,36.53,6947.0,34.3745,34.4593,34.3651,34.4216,6947.0
2024-01-04 10:00:00,36.53,36.62,36.52,36.61,10919.0,34.4216,34.5064,34.4122,34.497,10919.0
2024-01-04 10:05:00,36.6,36.64,36.56,36.64,9746.0,34.4876,34.5253,34.4499,34.5253,9746.0
2024-01-04 10:10:00,36.63,36.65,36.6,36.62,19314.0,34.5158,34.5347,34.4876,34.5064,19314.0
2024-01-04 10:15:00,36.62,36.65,36.59,36.63,11042.0,34.5064,34.5347,34.4781,34.5158,11042.0
2024-01-04 10:20:00,36.64,36.64,36.51,36.52,10675.0,34.5253,34.5253,34.4028,34.4122,10675.0
2024-01-04 10:25:00,36.52,36.58,36.5,36.57,9949.0,34.4122,34.4687,34.3933,34.4593,9949.0
2024-01-04 10:30:00,36.56,36.56,36.52,36.53,8711.0,34.4499,34.4499,34.4122,34.4216,8711.0
2024-01-04 10:35:00,36.53,36.53,36.42,36.44,12117.0,34.4216,34.4216,34.318,34.3368,12117.0
2024-01-04 10:40:00,36.44,36.48,36.41,36.47,21078.0,34.3368,34.3745,34.3085,34.3651,21078.0
2024-01-04 10:45:00,36.47,36.47,36.36,36.37,15415.0,34.3651,34.3651,34.2614,34.2708,15415.0
2024-01-04 10:50:00,36.37,36.39,36.32,36.39,17671.0,34.2708,34.2897,34.2237,34.2897,17671.0
2024-01-04 10:55:00,36.39,36.44,36.37,36.41,13535.0,34.2897,34.3368,34.2708,34.3085,13535.0
2024-01-04 11:00:00,36.42,36.48,36.41,36.48,7397.0,34.318,34.3745,34.3085,34.3745,7397.0
2024-01-04 11:05:00,36.47,36.48,36.43,36.44,4596.0,34.3651,34.3745,34.3274,34.3368,4596.0
2024-01-04 11:10:00,36.44,36.51,36.43,36.5,8096.0,34.3368,34.4028,34.3274,34.3933,8096.0
2024-01-04 11:15:00,36.5,36.5,36.44,36.45,4460.0,34.3933,34.3933,34.3368,34.3462,4460.0
2024-01-04 11:20:00,36.45,36.49,36.45,36.48,4252.0,34.3462,34.3839,34.3462,34.3745,4252.0
2024-01-04 11:25:00,36.49,36.54,36.48,36.52,7046.0,34.3839,34.431,34.3745,34.4122,7046.0
2024-01-04 11:30:00,36.53,36.56,36.53,36.55,6489.0,34.4216,34.4499,34.4216,34.4404,6489.0
2024-01-04 11:35:00,36.54,36.58,36.54,36.57,7455.0,34.431,34.4687,34.431,34.4593,7455.0
2024-01-04 11:40:00,36.55,36.55,36.49,36.51,3932.0,34.4404,34.4404,34.3839,34.4028,3932.0
2024-01-04 11:45:00,36.51,36.54,36.49,36.54,11761.0,34.4028,34.431,34.3839,34.431,11761.0
2024-01-04 11:50:00,36.53,36.61,36.52,36.6,17426.0,34.4216,34.497,34.4122,34.4876,17426.0
2024-01-04 11:55:00,36.6,36.62,36.58,36.6,4922.0,34.4876,34.5064,34.4687,34.4876,4922.0
2024-01-04 12:00:00,36.6,36.62,36.51,36.52,19337.0,34.4876,34.5064,34.4028,34.4122,19337.0
2024-01-04 12:05:00,36.52,36.53,36.46,36.46,32992.0,34.4122,34.4216,34.3556,34.3556,32992.0
2024-01-04 12:10:00,36.47,36.55,36.46,36.54,28365.0,34.3651,34.4404,34.3556,34.431,28365.0
2024-01-04 12:15:00,36.53,36.54,36.5,36.52,7527.0,34.4216,34.431,34.3933,34.4122,7527.0
2024-01-04 12:20:00,36.53,36.55,36.51,36.53,5120.0,34.4216,34.4404,34.4028,34.4216,5120.0
2024-01-04 12:25:00,36.54,36.57,36.53,36.53,7260.0,34.431,34.4593,34.4216,34.4216,7260.0
2024-01-04 12:30:00,36.54,36.54,36.51,36.53,4851.0,34.431,34.431,34.4028,34.4216,4851.0
2024-01-04 12:35:00,36.53,36.54,36.53,36.53,8507.0,34.4216,34.431,34.4216,34.4216,8507.0
2024-01-04 12:40:00,36.52,36.54,36.51,36.52,3355.0,34.4122,34.431,34.4028,34.4122,3355.0
2024-01-04 12:45:00,36.51,36.53,36.49,36.52,8140.0,34.4028,34.4216,34.3839,34.4122,8140.0
2024-01-04 12:50:00,36.52,36.54,36.5,36.53,4767.0,34.4122,34.431,34.3933,34.4216,4767.0
2024-01-04 12:55:00,36.53,36.54,36.5,36.53,10295.0,34.4216,34.431,34.3933,34.4216,10295.0
2024-01-04 13:00:00,36.53,36.54,36.51,36.52,2872.0,34.4216,34.431,34.4028,34.4122,2872.0
2024-01-04 13:05:00,36.52,36.55,36.51,36.52,4987.0,34.4122,34.4404,34.4028,34.4122,4987.0
2024-01-04 13:10:00,36.51,36.53,36.5,36.52,4118.0,34.4028,34.4216,34.3933,34.4122,4118.0
2024-01-04 13:15:00,36.52,36.53,36.5,36.5,7837.0,34.4122,34.4216,34.3933,34.3933,7837.0
2024-01-04 13:20:00,36.5,36.52,36.48,36.51,10045.0,34.3933,34.4122,34.3745,34.4028,10045.0
2024-01-04 13:25:00,36.51,36.52,36.5,36.51,4310.0,34.4028,34.4122,34.3933,34.4028,4310.0
2024-01-04 13:30:00,36.51,36.53,36.49,36.5,4056.0,34.4028,34.4216,34.3839,34.3933,4056.0
2024-01-04 13:35:00,36.5,36.51,36.48,36.49,7216.0,34.3933,34.4028,34.3745,34.3839,7216.0
2024-01-04 13:40:00,36.5,36.57,36.49,36.56,7957.0,34.3933,34.4593,34.3839,34.4499,7957.0
2024-01-04 13:45:00,36.56,36.57,36.54,36.57,4907.0,34.4499,34.4593,34.431,34.4593,4907.0
2024-01-04 13:50:00,36.56,36.58,36.55,36.55,7325.0,34.4499,34.4687,34.4404,34.4404,7325.0
2024-01-04 13:55:00,36.55,36.56,36.54,36.56,7237.0,34.4404,34.4499,34.431,34.4499,7237.0
2024-01-04 14:00:00,36.55,36.58,36.55,36.57,12497.0,34.4404,34.4687,34.4404,34.4593,12497.0
2024-01-04 14:05:00,36.57,36.57,36.55,36.57,4119.0,34.4593,34.4593,34.4404,34.4593,4119.0
2024-01-04 14:10:00,36.56,36.59,36.53,36.55,25790.0,34.4499,34.4781,34.4216,34.4404,25790.0
2024-01-04 14:15:00,36.54,36.57,36.53,36.55,10233.0,34.431,34.4593,34.4216,34.4404,10233.0
2024-01-04 14:20:00,36.56,36.59,36.56,36.56,6357.0,34.4499,34.4781,34.4499,34.4499,6357.0
2024-01-04 14:25:00,36.57,36.6,36.56,36.58,12558.0,34.4593,34.4876,34.4499,34.4687,12558.0
2024-01-04 14:30:00,36.58,36.59,36.55,36.56,5284.0,34.4687,34.4781,34.4404,34.4499,5284.0
2024-01-04 14:35:00,36.56,36.57,36.56,36.56,3404.0,34.4499,34.4593,34.4499,34.4499,3404.0
2024-01-04 14:40:00,36.56,36.57,36.53,36.54,6225.0,34.4499,34.4593,34.4216,34.431,6225.0
2024-01-04 14:45:00,36.53,36.6,36.52,36.59,10524.0,34.4216,34.4876,34.4122,34.4781,10524.0
2024-01-04 14:50:00,36.6,36.64,36.6,36.61,5237.0,34.4876,34.5253,34.4876,34.497,5237.0
2024-01-04 14:55:00,36.6,36.66,36.59,36.61,28990.0,34.4876,34.5441,34.4781,34.497,28990.0
2024-01-04 15:00:00,36.61,36.61,36.57,36.58,9572.0,34.497,34.497,34.4593,34.4687,9572.0
2024-01-04 15:05:00,36.58,36.65,36.58,36.64,10193.0,34.4687,34.5347,34.4687,34.5253,10193.0
2024-01-04 15:10:00,36.64,36.69,36.63,36.68,18583.0,34.5253,34.5724,34.5158,34.5629,18583.0
2024-01-04 15:15:00,36.67,36.67,36.58,36.59,14886.0,34.5535,34.5535,34.4687,34.4781,14886.0
2024-01-04 15:20:00,36.59,36.6,36.53,36.55,10964.0,34.4781,34.4876,34.4216,34.4404,10964.0
2024-01-04 15:25:00,36.55,36.58,36.54,36.57,12244.0,34.4404,34.4687,34.431,34.4593,12244.0
2024-01-04 15:30:00,36.57,36.6,36.52,36.59,21196.0,34.4593,34.4876,34.4122,34.4781,21196.0
2024-01-04 15:35:00,36.59,36.59,36.55,36.57,15688.0,34.4781,34.4781,34.4404,34.4593,15688.0
2024-01-04 15:40:00,36.57,36.61,36.57,36.59,20772.0,34.4593,34.497,34.4593,34.4781,20772.0
2024-01-04 15:45:00,36.59,36.6,36.52,36.52,36257.0,34.4781,34.4876,34.4122,34.4122,36257.0
2024-01-04 15:50:00,36.53,36.54,36.43,36.47,86785.0,34.4216,34.431,34.3274,34.3651,86785.0
2024-01-04 15:55:00,36.47,36.57,36.45,36.47,244566.0,34.3651,34.4593,34.3462,34.3651,244566.0
2024-01-05 09:30:00,36.48,36.68,36.4,36.66,27113.0,34.3745,34.5629,34.2991,34.5441,27113.0
2024-01-05 09:35:00,36.63,36.7,36.56,36.69,18833.0,34.5158,34.5818,34.4499,34.5724,18833.0
2024-01-05 09:40:00,36.69,36.73,36.59,36.7,14561.0,34.5724,34.6101,34.4781,34.5818,14561.0
2024-01-05 09:45:00,36.71,36.85,36.69,36.83,18593.0,34.5912,34.7231,34.5724,34.7043,18593.0
2024-01-05 09:50:00,36.82,36.9,36.8,36.9,14716.0,34.6949,34.7702,34.676,34.7702,14716.0
2024-01-05 09:55:00,36.9,36.96,36.87,36.93,14880.0,34.7702,34.8268,34.742,34.7985,14880.0
2024-01-05 10:00:00,36.96,37.17,36.96,37.08,24258.0,34.8268,35.0247,34.8268,34.9399,24258.0
2024-01-05 10:05:00,37.11,37.16,37.1,37.14,32520.0,34.9681,35.0152,34.9587,34.9964,32520.0
2024-01-05 10:10:00,37.15,37.16,37.06,37.11,51316.0,35.0058,35.0152,34.921,34.9681,51316.0
2024-01-05 10:15:00,37.11,37.15,37.04,37.15,29554.0,34.9681,35.0058,34.9022,35.0058,29554.0
2024-01-05 10:20:00,37.14,37.15,37.11,37.15,22078.0,34.9964,35.0058,34.9681,35.0058,22078.0
2024-01-05 10:25:00,37.15,37.16,37.09,37.11,40507.0,35.0058,35.0152,34.9493,34.9681,40507.0
2024-01-05 10:30:00,37.11,37.15,37.11,37.13,28251.0,34.9681,35.0058,34.9681,34.987,28251.0
2024-01-05 10:35:00,37.13,37.17,37.11,37.14,43042.0,34.987,35.0247,34.9681,34.9964,43042.0
2024-01-05 10:40:00,37.13,37.16,37.09,37.14,28121.0,34.987,35.0152,34.9493,34.9964,28121.0
2024-01-05 10:45:00,37.14,37.2,37.05,37.06,64769.0,34.9964,35.0529,34.9116,34.921,64769.0
2024-01-05 10:50:00,37.07,37.2,37.04,37.19,33296.0,34.9304,35.0529,34.9022,35.0435,33296.0
2024-01-05 10:55:00,37.2,37.27,37.19,37.25,48731.0,35.0529,35.1189,35.0435,35.1,48731.0
2024-01-05 11:00:00,37.25,37.27,37.19,37.19,16079.0,35.1,35.1189,35.0435,35.0435,16079.0
2024-01-05 11:05:00,37.19,37.25,37.17,37.25,25382.0,35.0435,35.1,35.0247,35.1,25382.0
2024-01-05 11:10:00,37.24,37.24,37.19,37.2,8404.0,35.0906,35.0906,35.0435,35.0529,8404.0
2024-01-05 11:15:00,37.2,37.2,37.12,37.13,22742.0,35.0529,35.0529,34.9776,34.987,22742.0
2024-01-05 11:20:00,37.13,37.14,37.1,37.11,14144.0,34.987,34.9964,34.9587,34.9681,14144.0
2024-01-05 11:25:00,37.11,37.12,37.05,37.08,9455.0,34.9681,34.9776,34.9116,34.9399,9455.0
2024-01-05 11:30:00,37.08,37.12,37.06,37.08,10903.0,34.9399,34.9776,34.921,34.9399,10903.0
2024-01-05 11:35:00,37.07,37.12,37.06,37.12,12439.0,34.9304,34.9776,34.921,34.9776,12439.0
2024-01-05 11:40:00,37.12,37.13,37.08,37.12,9711.0,34.9776,34.987,34.9399,34.9776,9711.0
2024-01-05 11:45:00,37.12,37.14,37.11,37.13,13692.0,34.9776,34.9964,34.9681,34.987,13692.0
2024-01-05 11:50:00,37.13,37.17,37.12,37.16,11473.0,34.987,35.0247,34.9776,35.0152,11473.0
2024-01-05 11:55:00,37.16,37.17,37.13,37.14,9528.0,35.0152,35.0247,34.987,34.9964,9528.0
2024-01-05 12:00:00,37.14,37.24,37.13,37.21,40381.0,34.9964,35.0906,34.987,35.0624,40381.0
2024-01-05 12:05:00,37.21,37.22,37.1,37.12,32115.0,35.0624,35.0718,34.9587,34.9776,32115.0
2024-01-05 12:10:00,37.12,37.18,37.1,37.17,10606.0,34.9776,35.0341,34.9587,35.0247,10606.0
2024-01-05 12:15:00,37.16,37.16,37.13,37.15,7348.0,35.0152,35.0152,34.987,35.0058,7348.0
2024-01-05 12:20:00,37.15,37.19,37.12,37.17,15598.0,35.0058,35.0435,34.9776,35.0247,15598.0
2024-01-05 12:25:00,37.18,37.2,37.14,37.2,13878.0,35.0341,35.0529,34.9964,35.0529,13878.0
2024-01-05 12:30:00,37.2,37.21,37.15,37.16,11598.0,35.0529,35.0624,35.0058,35.0152,11598.0
2024-01-05 12:35:00,37.15,37.22,37.14,37.2,16402.0,35.0058,35.0718,34.9964,35.0529,16402.0
2024-01-05 12:40:00,37.2,37.25,37.2,37.22,18957.0,35.0529,35.1,35.0529,35.0718,18957.0
2024-01-05 12:45:00,37.22,37.22,37.18,37.2,8351.0,35.0718,35.0718,35.0341,35.0529,8351.0
2024-01-05 12:50:00,37.2,37.26,37.19,37.22,10081.0,35.0529,35.1095,35.0435,35.0718,10081.0
2024-01-05 12:55:00,37.22,37.22,37.19,37.2,12915.0,35.0718,35.0718,35.0435,35.0529,12915.0
2024-01-05 13:00:00,37.2,37.2,37.12,37.13,15190.0,35.0529,35.0529,34.9776,34.987,15190.0
2024-01-05 13:05:00,37.12,37.16,37.12,37.16,10743.0,34.9776,35.0152,34.9776,35.0152,10743.0
2024-01-05 13:10:00,37.15,37.16,37.13,37.15,12905.0,35.0058,35.0152,34.987,35.0058,12905.0
2024-01-05 13:15:00,37.15,37.15,37.09,37.09,14343.0,35.0058,35.0058,34.9493,34.9493,14343.0
2024-01-05 13:20:00,37.09,37.13,37.09,37.13,9109.0,34.9493,34.987,34.9493,34.987,9109.0
2024-01-05 13:25:00,37.13,37.15,37.11,37.15,11769.0,34.987,35.0058,34.9681,35.0058,11769.0
2024-01-05 13:30:00,37.15,37.22,37.14,37.2,17207.0,35.0058,35.0718,34.9964,35.0529,17207.0
2024-01-05 13:35:00,37.2,37.22,37.16,37.21,11289.0,35.0529,35.0718,35.0152,35.0624,11289.0
2024-01-05 13:40:00,37.21,37.22,37.17,37.18,7741.0,35.0624,35.0718,35.0247,35.0341,7741.0
2024-01-05 13:45:00,37.18,37.24,37.17,37.22,10419.0,35.0341,35.0906,35.0247,35.0718,10419.0
2024-01-05 13:50:00,37.22,37.22,37.18,37.18,7389.0,35.0718,35.0718,35.0341,35.0341,7389.0
2024-01-05 13:55:00,37.18,37.21,37.17,37.2,7322.0,35.0341,35.0624,35.0247,35.0529,7322.0
2024-01-05 14:00:00,37.2,37.25,37.2,37.25,12989.0,35.0529,35.1,35.0529,35.1,12989.0
2024-01-05 14:05:00,37.25,37.29,37.24,37.29,6676.0,35.1,35.1377,35.0906,35.1377,6676.0
2024-01-05 14:10:00,37.28,37.31,37.19,37.22,11673.0,35.1283,35.1566,35.0435,35.0718,11673.0
2024-01-05 14:15:00,37.22,37.23,37.13,37.22,72719.0,35.0718,35.0812,34.987,35.0718,72719.0
2024-01-05 14:20:00,37.22,37.27,37.22,37.23,14873.0,35.0718,35.1189,35.0718,35.0812,14873.0
2024-01-05 14:25:00,37.22,37.23,37.13,37.14,24221.0,35.0718,35.0812,34.987,34.9964,24221.0
2024-01-05 14:30:00,37.13,37.16,37.13,37.14,27330.0,34.987,35.0152,34.987,34.9964,27330.0
2024-01-05 14:35:00,37.14,37.15,37.1,37.11,12678.0,34.9964,35.0058,34.9587,34.9681,12678.0
2024-01-05 14:40:00,37.11,37.11,37.03,37.06,11164.0,34.9681,34.9681,34.8927,34.921,11164.0
2024-01-05 14:45:00,37.06,37.08,37.01,37.02,15909.0,34.921,34.9399,34.8739,34.8833,15909.0
2024-01-05 14:50:00,37.02,37.02,36.96,36.96,14766.0,34.8833,34.8833,34.8268,34.8268,14766.0
2024-01-05 14:55:00,36.96,36.97,36.9,36.9,14826.0,34.8268,34.8362,34.7702,34.7702,14826.0
2024-01-05 15:00:00,36.9,36.94,36.87,36.94,27882.0,34.7702,34.8079,34.742,34.8079,27882.0
2024-01-05 15:05:00,36.93,36.96,36.93,36.95,14042.0,34.7985,34.8268,34.7985,34.8174,14042.0
2024-01-05 15:10:00,36.95,37.0,36.92,36.98,15443.0,34.8174,34.8645,34.7891,34.8456,15443.0
2024-01-05 15:15:00,36.97,36.98,36.92,36.94,13222.0,34.8362,34.8456,34.7891,34.8079,13222.0
2024-01-05 15:20:00,36.93,36.97,36.92,36.95,12642.0,34.7985,34.8362,34.7891,34.8174,12642.0
2024-01-05 15:25:00,36.95,37.01,36.94,37.01,23141.0,34.8174,34.8739,34.8079,34.8739,23141.0
2024-01-05 15:30:00,37.01,37.03,36.98,37.02,17628.0,34.8739,34.8927,34.8456,34.8833,17628.0
2024-01-05 15:35:00,37.02,37.03,36.95,37.0,27392.0,34.8833,34.8927,34.8174,34.8645,27392.0
2024-01-05 15:40:00,37.01,37.06,37.0,37.05,17436.0,34.8739,34.921,34.8645,34.9116,17436.0
2024-01-05 15:45:00,37.06,37.11,37.06,37.11,32018.0,34.921,34.9681,34.921,34.9681,32018.0
2024-01-05 15:50:00,37.1,37.11,36.99,37.01,85534.0,34.9587,34.9681,34.8551,34.8739,85534.0
2024-01-05 15:55:00,37.01,37.27,37.0,37.27,788464.0,34.8739,35.1189,34.8645,35.1189,788464.0
2024-01-08 09:30:00,37.06,37.23,37.06,37.21,47950.0,34.921,35.0812,34.921,35.0624,47950.0
2024-01-08 09:35:00,37.24,37.29,37.12,37.22,17587.0,35.0906,35.1377,34.9776,35.0718,17587.0
2024-01-08 09:40:00,37.23,37.27,37.16,37.25,24862.0,35.0812,35.1189,35.0152,35.1,24862.0
2024-01-08 09:45:00,37.27,37.5,37.27,37.34,59004.0,35.1189,35.3356,35.1189,35.1849,59004.0
2024-01-08 09:50:00,37.35,37.45,37.27,37.3,24091.0,35.1943,35.2885,35.1189,35.1472,24091.0
2024-01-08 09:55:00,37.31,37.38,37.22,37.29,89293.0,35.1566,35.2225,35.0718,35.1377,89293.0
2024-01-08 10:00:00,37.29,37.3,37.2,37.26,40999.0,35.1377,35.1472,35.0529,35.1095,40999.0
2024-01-08 10:05:00,37.27,37.27,37.23,37.26,25193.0,35.1189,35.1189,35.0812,35.1095,25193.0
2024-01-08 10:10:00,37.26,37.27,37.12,37.12,27064.0,35.1095,35.1189,34.9776,34.9776,27064.0
2024-01-08 10:15:00,37.12,37.2,37.12,37.18,17634.0,34.9776,35.0529,34.9776,35.0341,17634.0
2024-01-08 10:20:00,37.18,37.24,37.16,37.23,20772.0,35.0341,35.0906,35.0152,35.0812,20772.0
2024-01-08 10:25:00,37.23,37.35,37.23,37.27,43915.0,35.0812,35.1943,35.0812,35.1189,43915.0
2024-01-08 10:30:00,37.28,37.32,37.26,37.29,16811.0,35.1283,35.166,35.1095,35.1377,16811.0
2024-01-08 10:35:00,37.29,37.31,37.28,37.3,13349.0,35.1377,35.1566,35.1283,35.1472,13349.0
2024-01-08 10:40:00,37.29,37.31,37.25,37.3,21468.0,35.1377,35.1566,35.1,35.1472,21468.0
2024-01-08 10:45:00,37.31,37.37,37.29,37.37,33339.0,35.1566,35.2131,35.1377,35.2131,33339.0
2024-01-08 10:50:00,37.38,37.38,37.32,37.34,10161.0,35.2225,35.2225,35.166,35.1849,10161.0
2024-01-08 10:55:00,37.34,37.38,37.33,37.37,14316.0,35.1849,35.2225,35.1754,35.2131,14316.0
2024-01-08 11:00:00,37.38,37.39,37.34,37.35,13757.0,35.2225,35.232,35.1849,35.1943,13757.0
2024-01-08 11:05:00,37.36,37.44,37.35,37.44,10584.0,35.2037,35.2791,35.1943,35.2791,10584.0
2024-01-08 11:10:00,37.44,37.46,37.41,37.44,28888.0,35.2791,35.2979,35.2508,35.2791,28888.0
2024-01-08 11:15:00,37.45,37.48,37.42,37.46,14070.0,35.2885,35.3168,35.2602,35.2979,14070.0
2024-01-08 11:20:00,37.46,37.5,37.45,37.5,13853.0,35.2979,35.3356,35.2885,35.3356,13853.0
2024-01-08 11:25:00,37.49,37.51,37.46,37.51,10724.0,35.3262,35.345,35.2979,35.345,10724.0
2024-01-08 11:30:00,37.52,37.54,37.5,37.51,15203.0,35.3545,35.3733,35.3356,35.345,15203.0
2024-01-08 11:35:00,37.5,37.53,37.49,37.51,12570.0,35.3356,35.3639,35.3262,35.345,12570.0
2024-01-08 11:40:00,37.5,37.52,37.49,37.5,6823.0,35.3356,35.3545,35.3262,35.3356,6823.0
2024-01-08 11:45:00,37.49,37.54,37.49,37.52,19244.0,35.3262,35.3733,35.3262,35.3545,19244.0
2024-01-08 11:50:00,37.51,37.52,37.41,37.43,11014.0,35.345,35.3545,35.2508,35.2697,11014.0
2024-01-08 11:55:00,37.43,37.45,37.41,37.43,18575.0,35.2697,35.2885,35.2508,35.2697,18575.0
2024-01-08 12:00:00,37.44,37.45,37.41,37.41,12807.0,35.2791,35.2885,35.2508,35.2508,12807.0
2024-01-08 12:05:00,37.41,37.42,37.36,37.37,10062.0,35.2508,35.2602,35.2037,35.2131,10062.0
2024-01-08 12:10:00,37.36,37.37,37.36,37.37,7753.0,35.2037,35.2131,35.2037,35.2131,7753.0
2024-01-08 12:15:00,37.36,37.4,37.36,37.37,11031.0,35.2037,35.2414,35.2037,35.2131,11031.0
2024-01-08 12:20:00,37.37,37.38,37.32,37.34,16716.0,35.2131,35.2225,35.166,35.1849,16716.0
2024-01-08 12:25:00,37.34,37.36,37.33,37.34,7488.0,35.1849,35.2037,35.1754,35.1849,7488.0
2024-01-08 12:30:00,37.34,37.35,37.31,37.33,12984.0,35.1849,35.1943,35.1566,35.1754,12984.0
2024-01-08 12:35:00,37.33,37.33,37.3,37.31,6607.0,35.1754,35.1754,35.1472,35.1566,6607.0
2024-01-08 12:40:00,37.31,37.33,37.29,37.3,9239.0,35.1566,35.1754,35.1377,35.1472,9239.0
2024-01-08 12:45:00,37.3,37.32,37.29,37.3,6303.0,35.1472,35.166,35.1377,35.1472,6303.0
2024-01-08 12:50:00,37.3,37.33,37.3,37.32,12079.0,35.1472,35.1754,35.1472,35.166,12079.0
2024-01-08 12:55:00,37.32,37.36,37.32,37.34,8762.0,35.166,35.2037,35.166,35.1849,8762.0
2024-01-08 13:00:00,37.35,37.37,37.35,37.37,10043.0,35.1943,35.2131,35.1943,35.2131,10043.0
2024-01-08 13:05:00,37.37,37.43,37.36,37.41,17640.0,35.2131,35.2697,35.2037,35.2508,17640.0
2024-01-08 13:10:00,37.41,37.47,37.38,37.45,31956.0,35.2508,35.3073,35.2225,35.2885,31956.0
2024-01-08 13:15:00,37.45,37.45,37.41,37.43,13250.0,35.2885,35.2885,35.2508,35.2697,13250.0
2024-01-08 13:20:00,37.43,37.46,37.4,37.45,11603.0,35.2697,35.2979,35.2414,35.2885,11603.0
2024-01-08 13:25:00,37.45,37.48,37.43,37.47,17713.0,35.2885,35.3168,35.2697,35.3073,17713.0
2024-01-08 13:30:00,37.48,37.5,37.47,37.5,11636.0,35.3168,35.3356,35.3073,35.3356,11636.0
2024-01-08 13:35:00,37.5,37.51,37.45,37.45,17472.0,35.3356,35.345,35.2885,35.2885,17472.0
2024-01-08 13:40:00,37.45,37.47,37.4,37.44,15206.0,35.2885,35.3073,35.2414,35.2791,15206.0
2024-01-08 13:45:00,37.44,37.55,37.43,37.54,35693.0,35.2791,35.3827,35.2697,35.3733,35693.0
2024-01-08 13:50:00,37.54,37.55,37.51,37.53,18600.0,35.3733,35.3827,35.345,35.3639,18600.0
2024-01-08 13:55:00,37.53,37.54,37.5,37.53,9093.0,35.3639,35.3733,35.3356,35.3639,9093.0
2024-01-08 14:00:00,37.53,37.53,37.48,37.53,15512.0,35.3639,35.3639,35.3168,35.3639,15512.0
2024-01-08 14:05:00,37.53,37.53,37.49,37.52,8398.0,35.3639,35.3639,35.3262,35.3545,8398.0
2024-01-08 14:10:00,37.52,37.56,37.52,37.55,10807.0,35.3545,35.3922,35.3545,35.3827,10807.0
2024-01-08 14:15:00,37.56,37.58,37.54,37.57,13110.0,35.3922,35.411,35.3733,35.4016,13110.0
2024-01-08 14:20:00,37.56,37.6,37.55,37.59,12025.0,35.3922,35.4298,35.3827,35.4204,12025.0
2024-01-08 14:25:00,37.6,37.64,37.59,37.62,11554.0,35.4298,35.4675,35.4204,35.4487,11554.0
2024-01-08 14:30:00,37.62,37.66,37.62,37.64,15074.0,35.4487,35.4864,35.4487,35.4675,15074.0
2024-01-08 14:35:00,37.64,37.64,37.61,37.62,11042.0,35.4675,35.4675,35.4393,35.4487,11042.0
2024-01-08 14:40:00,37.62,37.66,37.62,37.65,9997.0,35.4487,35.4864,35.4487,35.477,9997.0
2024-01-08 14:45:00,37.65,37.65,37.6,37.62,10843.0,35.477,35.477,35.4298,35.4487,10843.0
2024-01-08 14:50:00,37.61,37.62,37.6,37.61,15349.0,35.4393,35.4487,35.4298,35.4393,15349.0
2024-01-08 14:55:00,37.61,37.63,37.6,37.61,13378.0,35.4393,35.4581,35.4298,35.4393,13378.0
2024-01-08 15:00:00,37.61,37.63,37.56,37.57,9017.0,35.4393,35.4581,35.3922,35.4016,9017.0
2024-01-08 15:05:00,37.57,37.59,37.51,37.59,65752.0,35.4016,35.4204,35.345,35.4204,65752.0
2024-01-08 15:10:00,37.58,37.63,37.58,37.59,16208.0,35.411,35.4581,35.411,35.4204,16208.0
2024-01-08 15:15:00,37.59,37.64,37.58,37.59,14384.0,35.4204,35.4675,35.411,35.4204,14384.0
2024-01-08 15:20:00,37.59,37.62,37.57,37.59,64288.0,35.4204,35.4487,35.4016,35.4204,64288.0
2024-01-08 15:25:00,37.6,37.64,37.58,37.62,16735.0,35.4298,35.4675,35.411,35.4487,16735.0
2024-01-08 15:30:00,37.62,37.63,37.59,37.62,15635.0,35.4487,35.4581,35.4204,35.4487,15635.0
2024-01-08 15:35:00,37.62,37.68,37.61,37.67,28458.0,35.4487,35.5052,35.4393,35.4958,28458.0
2024-01-08 15:40:00,37.67,37.71,37.67,37.7,25376.0,35.4958,35.5335,35.4958,35.5241,25376.0
2024-01-08 15:45:00,37.69,37.7,37.63,37.65,44694.0,35.5147,35.5241,35.4581,35.477,44694.0
2024-01-08 15:50:00,37.65,37.69,37.64,37.68,72477.0,35.477,35.5147,35.4675,35.5052,72477.0
2024-01-08 15:55:00,37.68,37.71,37.66,37.67,165932.0,35.5052,35.5335,35.4864,35.4958,165932.0
2024-01-09 09:30:00,37.65,37.65,37.23,37.45,53994.0,35.477,35.477,35.0812,35.2885,53994.0
2024-01-09 09:35:00,37.46,37.58,37.43,37.58,15846.0,35.2979,35.411,35.2697,35.411,15846.0
2024-01-09 09:40:00,37.58,37.66,37.49,37.64,16243.0,35.411,35.4864,35.3262,35.4675,16243.0
2024-01-09 09:45:00,37.64,37.66,37.57,37.61,24638.0,35.4675,35.4864,35.4016,35.4393,24638.0
2024-01-09 09:50:00,37.6,37.69,37.55,37.65,75046.0,35.4298,35.5147,35.3827,35.477,75046.0
2024-01-09 09:55:00,37.64,37.67,37.58,37.6,13059.0,35.4675,35.4958,35.411,35.4298,13059.0
2024-01-09 10:00:00,37.59,37.6,37.36,37.36,15901.0,35.4204,35.4298,35.2037,35.2037,15901.0
2024-01-09 10:05:00,37.36,37.41,37.27,37.4,27565.0,35.2037,35.2508,35.1189,35.2414,27565.0
2024-01-09 10:10:00,37.4,37.4,37.26,37.36,11652.0,35.2414,35.2414,35.1095,35.2037,11652.0
2024-01-09 10:15:00,37.37,37.38,37.31,37.36,8378.0,35.2131,35.2225,35.1566,35.2037,8378.0
2024-01-09 10:20:00,37.35,37.36,37.32,37.34,9908.0,35.1943,35.2037,35.166,35.1849,9908.0
2024-01-09 10:25:00,37.34,37.44,37.31,37.4,18833.0,35.1849,35.2791,35.1566,35.2414,18833.0
2024-01-09 10:30:00,37.4,37.43,37.38,37.43,12918.0,35.2414,35.2697,35.2225,35.2697,12918.0
2024-01-09 10:35:00,37.42,37.43,37.37,37.39,12575.0,35.2602,35.2697,35.2131,35.232,12575.0
2024-01-09 10:40:00,37.39,37.44,37.38,37.44,13747.0,35.232,35.2791,35.2225,35.2791,13747.0
2024-01-09 10:45:00,37.44,37.47,37.41,37.43,8909.0,35.2791,35.3073,35.2508,35.2697,8909.0
2024-01-09 10:50:00,37.43,37.45,37.37,37.4,13602.0,35.2697,35.2885,35.2131,35.2414,13602.0
2024-01-09 10:55:00,37.4,37.42,37.37,37.4,13052.0,35.2414,35.2602,35.2131,35.2414,13052.0
2024-01-09 11:00:00,37.4,37.4,37.36,37.39,9493.0,35.2414,35.2414,35.2037,35.232,9493.0
2024-01-09 11:05:00,37.39,37.39,37.34,37.38,25309.0,35.232,35.232,35.1849,35.2225,25309.0
2024-01-09 11:10:00,37.38,37.41,37.35,37.37,9143.0,35.2225,35.2508,35.1943,35.2131,9143.0
2024-01-09 11:15:00,37.37,37.4,37.34,37.36,21826.0,35.2131,35.2414,35.1849,35.2037,21826.0
2024-01-09 11:20:00,37.37,37.46,37.36,37.45,11425.0,35.2131,35.2979,35.2037,35.2885,11425.0
2024-01-09 11:25:00,37.45,37.46,37.41,37.42,10976.0,35.2885,35.2979,35.2508,35.2602,10976.0
2024-01-09 11:30:00,37.42,37.46,37.4,37.45,11807.0,35.2602,35.2979,35.2414,35.2885,11807.0
2024-01-09 11:35:00,37.45,37.46,37.41,37.43,9609.0,35.2885,35.2979,35.2508,35.2697,9609.0
2024-01-09 11:40:00,37.43,37.49,37.42,37.49,18424.0,35.2697,35.3262,35.2602,35.3262,18424.0
2024-01-09 11:45:00,37.5,37.56,37.5,37.52,10855.0,35.3356,35.3922,35.3356,35.3545,10855.0
2024-01-09 11:50:00,37.52,37.59,37.51,37.57,21767.0,35.3545,35.4204,35.345,35.4016,21767.0
2024-01-09 11:55:00,37.57,37.59,37.54,37.58,11686.0,35.4016,35.4204,35.3733,35.411,11686.0
2024-01-09 12:00:00,37.58,37.59,37.52,37.55,14262.0,35.411,35.4204,35.3545,35.3827,14262.0
2024-01-09 12:05:00,37.55,37.6,37.55,37.59,12087.0,35.3827,35.4298,35.3827,35.4204,12087.0
2024-01-09 12:10:00,37.59,37.62,37.57,37.62,14145.0,35.4204,35.4487,35.4016,35.4487,14145.0
2024-01-09 12:15:00,37.62,37.64,37.59,37.6,15292.0,35.4487,35.4675,35.4204,35.4298,15292.0
2024-01-09 12:20:00,37.6,37.61,37.58,37.61,9849.0,35.4298,35.4393,35.411,35.4393,9849.0
2024-01-09 12:25:00,37.61,37.63,37.58,37.6,12435.0,35.4393,35.4581,35.411,35.4298,12435.0
2024-01-09 12:30:00,37.6,37.61,37.57,37.58,11047.0,35.4298,35.4393,35.4016,35.411,11047.0
2024-01-09 12:35:00,37.57,37.61,37.53,37.57,25397.0,35.4016,35.4393,35.3639,35.4016,25397.0
2024-01-09 12:40:00,37.57,37.61,37.56,37.61,7944.0,35.4016,35.4393,35.3922,35.4393,7944.0
2024-01-09 12:45:00,37.61,37.63,37.58,37.58,7273.0,35.4393,35.4581,35.411,35.411,7273.0
2024-01-09 12:50:00,37.58,37.61,37.57,37.61,7559.0,35.411,35.4393,35.4016,35.4393,7559.0
2024-01-09 12:55:00,37.6,37.6,37.58,37.59,5620.0,35.4298,35.4298,35.411,35.4204,5620.0
2024-01-09 13:00:00,37.59,37.65,37.58,37.65,10822.0,35.4204,35.477,35.411,35.477,10822.0
2024-01-09 13:05:00,37.65,37.65,37.57,37.58,11603.0,35.477,35.477,35.4016,35.411,11603.0
2024-01-09 13:10:00,37.59,37.59,37.56,37.57,7895.0,35.4204,35.4204,35.3922,35.4016,7895.0
2024-01-09 13:15:00,37.56,37.57,37.54,37.57,7916.0,35.3922,35.4016,35.3733,35.4016,7916.0
2024-01-09 13:20:00,37.56,37.57,37.53,37.55,10951.0,35.3922,35.4016,35.3639,35.3827,10951.0
2024-01-09 13:25:00,37.55,37.56,37.51,37.54,6481.0,35.3827,35.3922,35.345,35.3733,6481.0
2024-01-09 13:30:00,37.54,37.55,37.48,37.48,11301.0,35.3733,35.3827,35.3168,35.3168,11301.0
2024-01-09 13:35:00,37.49,37.53,37.49,37.53,6175.0,35.3262,35.3639,35.3262,35.3639,6175.0
2024-01-09 13:40:00,37.52,37.54,37.51,37.54,8855.0,35.3545,35.3733,35.345,35.3733,8855.0
2024-01-09 13:45:00,37.54,37.6,37.54,37.59,24269.0,35.3733,35.4298,35.3733,35.4204,24269.0
2024-01-09 13:50:00,37.6,37.63,37.6,37.6,9203.0,35.4298,35.4581,35.4298,35.4298,9203.0
2024-01-09 13:55:00,37.61,37.61,37.57,37.58,5367.0,35.4393,35.4393,35.4016,35.411,5367.0
2024-01-09 14:00:00,37.59,37.62,37.58,37.61,9372.0,35.4204,35.4487,35.411,35.4393,9372.0
2024-01-09 14:05:00,37.62,37.62,37.6,37.62,7943.0,35.4487,35.4487,35.4298,35.4487,7943.0
2024-01-09 14:10:00,37.62,37.64,37.6,37.61,13130.0,35.4487,35.4675,35.4298,35.4393,13130.0
2024-01-09 14:15:00,37.61,37.62,37.57,37.62,11011.0,35.4393,35.4487,35.4016,35.4487,11011.0
2024-01-09 14:20:00,37.62,37.64,37.61,37.63,13195.0,35.4487,35.4675,35.4393,35.4581,13195.0
2024-01-09 14:25:00,37.64,37.64,37.61,37.64,13934.0,35.4675,35.4675,35.4393,35.4675,13934.0
2024-01-09 14:30:00,37.64,37.68,37.64,37.66,11898.0,35.4675,35.5052,35.4675,35.4864,11898.0
2024-01-09 14:35:00,37.66,37.68,37.65,37.68,10132.0,35.4864,35.5052,35.477,35.5052,10132.0
2024-01-09 14:40:00,37.68,37.69,37.65,37.68,15005.0,35.5052,35.5147,35.477,35.5052,15005.0
2024-01-09 14:45:00,37.68,37.71,37.67,37.69,12218.0,35.5052,35.5335,35.4958,35.5147,12218.0
2024-01-09 14:50:00,37.69,37.71,37.65,37.7,10852.0,35.5147,35.5335,35.477,35.5241,10852.0
2024-01-09 14:55:00,37.7,37.71,37.67,37.69,17551.0,35.5241,35.5335,35.4958,35.5147,17551.0
2024-01-09 15:00:00,37.69,37.73,37.67,37.72,23274.0,35.5147,35.5523,35.4958,35.5429,23274.0
2024-01-09 15:05:00,37.72,37.73,37.64,37.67,20324.0,35.5429,35.5523,35.4675,35.4958,20324.0
2024-01-09 15:10:00,37.67,37.71,37.67,37.69,52632.0,35.4958,35.5335,35.4958,35.5147,52632.0
2024-01-09 15:15:00,37.69,37.7,37.63,37.66,16379.0,35.5147,35.5241,35.4581,35.4864,16379.0
2024-01-09 15:20:00,37.66,37.72,37.65,37.66,29845.0,35.4864,35.5429,35.477,35.4864,29845.0
2024-01-09 15:25:00,37.65,37.66,37.64,37.65,10355.0,35.477,35.4864,35.4675,35.477,10355.0
2024-01-09 15:30:00,37.65,37.65,37.61,37.65,20298.0,35.477,35.477,35.4393,35.477,20298.0
2024-01-09 15:35:00,37.65,37.67,37.63,37.66,20990.0,35.477,35.4958,35.4581,35.4864,20990.0
2024-01-09 15:40:00,37.66,37.67,37.64,37.66,26633.0,35.4864,35.4958,35.4675,35.4864,26633.0
2024-01-09 15:45:00,37.66,37.66,37.6,37.62,59079.0,35.4864,35.4864,35.4298,35.4487,59079.0
2024-01-09 15:50:00,37.61,37.68,37.61,37.66,60938.0,35.4393,35.5052,35.4393,35.4864,60938.0
2024-01-09 15:55:00,37.66,37.72,37.66,37.67,172036.0,35.4864,35.5429,35.4864,35.4958,172036.0
2024-01-10 09:30:00,37.53,37.66,37.51,37.56,33589.0,35.3639,35.4864,35.345,35.3922,33589.0
2024-01-10 09:35:00,37.54,37.65,37.51,37.65,11535.0,35.3733,35.477,35.345,35.477,11535.0
2024-01-10 09:40:00,37.66,37.7,37.57,37.7,13780.0,35.4864,35.5241,35.4016,35.5241,13780.0
2024-01-10 09:45:00,37.69,37.7,37.62,37.64,13020.0,35.5147,35.5241,35.4487,35.4675,13020.0
2024-01-10 09:50:00,37.65,37.68,37.57,37.61,13494.0,35.477,35.5052,35.4016,35.4393,13494.0
2024-01-10 09:55:00,37.61,37.66,37.58,37.61,7323.0,35.4393,35.4864,35.411,35.4393,7323.0
2024-01-10 10:00:00,37.62,37.65,37.56,37.58,8493.0,35.4487,35.477,35.3922,35.411,8493.0
2024-01-10 10:05:00,37.56,37.6,37.51,37.57,9843.0,35.3922,35.4298,35.345,35.4016,9843.0
2024-01-10 10:10:00,37.59,37.6,37.54,37.54,8127.0,35.4204,35.4298,35.3733,35.3733,8127.0
2024-01-10 10:15:00,37.52,37.56,37.5,37.55,10652.0,35.3545,35.3922,35.3356,35.3827,10652.0
2024-01-10 10:20:00,37.54,37.62,37.53,37.59,11502.0,35.3733,35.4487,35.3639,35.4204,11502.0
2024-01-10 10:25:00,37.59,37.63,37.58,37.62,8023.0,35.4204,35.4581,35.411,35.4487,8023.0
2024-01-10 10:30:00,37.63,37.65,37.57,37.59,7996.0,35.4581,35.477,35.4016,35.4204,7996.0
2024-01-10 10:35:00,37.59,37.63,37.59,37.61,3422.0,35.4204,35.4581,35.4204,35.4393,3422.0
2024-01-10 10:40:00,37.62,37.63,37.56,37.56,7297.0,35.4487,35.4581,35.3922,35.3922,7297.0
2024-01-10 10:45:00,37.55,37.57,37.53,37.56,8796.0,35.3827,35.4016,35.3639,35.3922,8796.0
2024-01-10 10:50:00,37.57,37.57,37.54,37.55,6600.0,35.4016,35.4016,35.3733,35.3827,6600.0
2024-01-10 10:55:00,37.55,37.56,37.53,37.54,8250.0,35.3827,35.3922,35.3639,35.3733,8250.0
2024-01-10 11:00:00,37.54,37.54,37.52,37.53,4301.0,35.3733,35.3733,35.3545,35.3639,4301.0
2024-01-10 11:05:00,37.52,37.57,37.51,37.57,10404.0,35.3545,35.4016,35.345,35.4016,10404.0
2024-01-10 11:10:00,37.57,37.58,37.52,37.55,9053.0,35.4016,35.411,35.3545,35.3827,9053.0
2024-01-10 11:15:00,37.55,37.57,37.53,37.53,4635.0,35.3827,35.4016,35.3639,35.3639,4635.0
2024-01-10 11:20:00,37.52,37.54,37.52,37.54,3442.0,35.3545,35.3733,35.3545,35.3733,3442.0
2024-01-10 11:25:00,37.55,37.55,37.5,37.51,8700.0,35.3827,35.3827,35.3356,35.345,8700.0
2024-01-10 11:30:00,37.5,37.5,37.47,37.48,7721.0,35.3356,35.3356,35.3073,35.3168,7721.0
2024-01-10 11:35:00,37.48,37.49,37.47,37.48,8398.0,35.3168,35.3262,35.3073,35.3168,8398.0
2024-01-10 11:40:00,37.49,37.5,37.47,37.47,14425.0,35.3262,35.3356,35.3073,35.3073,14425.0
2024-01-10 11:45:00,37.48,37.5,37.47,37.47,4493.0,35.3168,35.3356,35.3073,35.3073,4493.0
2024-01-10 11:50:00,37.46,37.46,37.41,37.46,9934.0,35.2979,35.2979,35.2508,35.2979,9934.0
2024-01-10 11:55:00,37.45,37.47,37.44,37.45,9056.0,35.2885,35.3073,35.2791,35.2885,9056.0
2024-01-10 12:00:00,37.45,37.45,37.41,37.42,4551.0,35.2885,35.2885,35.2508,35.2602,4551.0
2024-01-10 12:05:00,37.4,37.43,37.39,37.43,4968.0,35.2414,35.2697,35.232,35.2697,4968.0
2024-01-10 12:10:00,37.42,37.43,37.39,37.41,16729.0,35.2602,35.2697,35.232,35.2508,16729.0
2024-01-10 12:15:00,37.4,37.43,37.4,37.43,9217.0,35.2414,35.2697,35.2414,35.2697,9217.0
2024-01-10 12:20:00,37.43,37.46,37.42,37.45,4264.0,35.2697,35.2979,35.2602,35.2885,4264.0
2024-01-10 12:25:00,37.45,37.46,37.43,37.45,5683.0,35.2885,35.2979,35.2697,35.2885,5683.0
2024-01-10 12:30:00,37.45,37.46,37.4,37.41,5777.0,35.2885,35.2979,35.2414,35.2508,5777.0
2024-01-10 12:35:00,37.4,37.42,37.4,37.41,5434.0,35.2414,35.2602,35.2414,35.2508,5434.0
2024-01-10 12:40:00,37.41,37.42,37.4,37.42,3623.0,35.2508,35.2602,35.2414,35.2602,3623.0
2024-01-10 12:45:00,37.41,37.42,37.4,37.41,2265.0,35.2508,35.2602,35.2414,35.2508,2265.0
2024-01-10 12:50:00,37.42,37.43,37.4,37.41,6789.0,35.2602,35.2697,35.2414,35.2508,6789.0
2024-01-10 12:55:00,37.41,37.42,37.39,37.4,9763.0,35.2508,35.2602,35.232,35.2414,9763.0
2024-01-10 13:00:00,37.41,37.45,37.35,37.45,29991.0,35.2508,35.2885,35.1943,35.2885,29991.0
2024-01-10 13:05:00,37.45,37.46,37.41,37.41,7581.0,35.2885,35.2979,35.2508,35.2508,7581.0
2024-01-10 13:10:00,37.42,37.42,37.35,37.39,6621.0,35.2602,35.2602,35.1943,35.232,6621.0
2024-01-10 13:15:00,37.41,37.42,37.39,37.4,8226.0,35.2508,35.2602,35.232,35.2414,8226.0
2024-01-10 13:20:00,37.4,37.4,37.38,37.39,5858.0,35.2414,35.2414,35.2225,35.232,5858.0
2024-01-10 13:25:00,37.4,37.4,37.39,37.4,5683.0,35.2414,35.2414,35.232,35.2414,5683.0
2024-01-10 13:30:00,37.4,37.4,37.38,37.4,5779.0,35.2414,35.2414,35.2225,35.2414,5779.0
2024-01-10 13:35:00,37.4,37.4,37.34,37.37,35053.0,35.2414,35.2414,35.1849,35.2131,35053.0
2024-01-10 13:40:00,37.38,37.45,37.37,37.44,9842.0,35.2225,35.2885,35.2131,35.2791,9842.0
2024-01-10 13:45:00,37.44,37.45,37.41,37.41,5033.0,35.2791,35.2885,35.2508,35.2508,5033.0
2024-01-10 13:50:00,37.41,37.42,37.4,37.41,4671.0,35.2508,35.2602,35.2414,35.2508,4671.0
2024-01-10 13:55:00,37.41,37.43,37.4,37.43,4503.0,35.2508,35.2697,35.2414,35.2697,4503.0
2024-01-10 14:00:00,37.42,37.42,37.37,37.38,7794.0,35.2602,35.2602,35.2131,35.2225,7794.0
2024-01-10 14:05:00,37.39,37.4,37.38,37.4,10043.0,35.232,35.2414,35.2225,35.2414,10043.0
2024-01-10 14:10:00,37.4,37.51,37.39,37.46,15458.0,35.2414,35.345,35.232,35.2979,15458.0
2024-01-10 14:15:00,37.47,37.48,37.43,37.47,4509.0,35.3073,35.3168,35.2697,35.3073,4509.0
2024-01-10 14:20:00,37.47,37.47,37.45,37.47,2952.0,35.3073,35.3073,35.2885,35.3073,2952.0
2024-01-10 14:25:00,37.47,37.51,37.46,37.5,3967.0,35.3073,35.345,35.2979,35.3356,3967.0
2024-01-10 14:30:00,37.51,37.51,37.47,37.48,5467.0,35.345,35.345,35.3073,35.3168,5467.0
2024-01-10 14:35:00,37.49,37.49,37.47,37.48,5107.0,35.3262,35.3262,35.3073,35.3168,5107.0
2024-01-10 14:40:00,37.48,37.5,37.45,37.5,14270.0,35.3168,35.3356,35.2885,35.3356,14270.0
2024-01-10 14:45:00,37.51,37.54,37.5,37.51,6153.0,35.345,35.3733,35.3356,35.345,6153.0
2024-01-10 14:50:00,37.51,37.54,37.51,37.54,7311.0,35.345,35.3733,35.345,35.3733,7311.0
2024-01-10 14:55:00,37.54,37.54,37.49,37.52,14238.0,35.3733,35.3733,35.3262,35.3545,14238.0
2024-01-10 15:00:00,37.52,37.53,37.47,37.51,13660.0,35.3545,35.3639,35.3073,35.345,13660.0
2024-01-10 15:05:00,37.51,37.57,37.49,37.55,22662.0,35.345,35.4016,35.3262,35.3827,22662.0
2024-01-10 15:10:00,37.55,37.63,37.55,37.59,19813.0,35.3827,35.4581,35.3827,35.4204,19813.0
2024-01-10 15:15:00,37.59,37.62,37.56,37.56,26280.0,35.4204,35.4487,35.3922,35.3922,26280.0
2024-01-10 15:20:00,37.57,37.59,37.52,37.54,22005.0,35.4016,35.4204,35.3545,35.3733,22005.0
2024-01-10 15:25:00,37.54,37.58,37.53,37.57,19187.0,35.3733,35.411,35.3639,35.4016,19187.0
2024-01-10 15:30:00,37.57,37.57,37.5,37.51,21097.0,35.4016,35.4016,35.3356,35.345,21097.0
2024-01-10 15:35:00,37.52,37.57,37.51,37.54,15741.0,35.3545,35.4016,35.345,35.3733,15741.0
2024-01-10 15:40:00,37.54,37.55,37.51,37.52,13181.0,35.3733,35.3827,35.345,35.3545,13181.0
2024-01-10 15:45:00,37.52,37.53,37.48,37.48,37359.0,35.3545,35.3639,35.3168,35.3168,37359.0
2024-01-10 15:50:00,37.48,37.5,37.46,37.5,38544.0,35.3168,35.3356,35.2979,35.3356,38544.0
2024-01-10 15:55:00,37.5,37.58,37.49,37.55,128202.0,35.3356,35.411,35.3262,35.3827,128202.0
2024-01-11 09:30:00,37.63,37.63,37.46,37.58,36017.0,35.4581,35.4581,35.2979,35.411,36017.0
2024-01-11 09:35:00,37.58,37.67,37.52,37.65,29433.0,35.411,35.4958,35.3545,35.477,29433.0
2024-01-11 09:40:00,37.65,37.77,37.64,37.73,49521.0,35.477,35.59,35.4675,35.5523,49521.0
2024-01-11 09:45:00,37.73,37.85,37.71,37.74,62567.0,35.5523,35.6654,35.5335,35.5618,62567.0
2024-01-11 09:50:00,37.75,37.79,37.61,37.61,39038.0,35.5712,35.6089,35.4393,35.4393,39038.0
2024-01-11 09:55:00,37.6,37.64,37.52,37.54,17752.0,35.4298,35.4675,35.3545,35.3733,17752.0
2024-01-11 10:00:00,37.54,37.58,37.45,37.45,37666.0,35.3733,35.411,35.2885,35.2885,37666.0
2024-01-11 10:05:00,37.46,37.46,37.34,37.35,42272.0,35.2979,35.2979,35.1849,35.1943,42272.0
2024-01-11 10:10:00,37.36,37.38,37.31,37.36,17809.0,35.2037,35.2225,35.1566,35.2037,17809.0
2024-01-11 10:15:00,37.37,37.5,37.36,37.48,17059.0,35.2131,35.3356,35.2037,35.3168,17059.0
2024-01-11 10:20:00,37.5,37.52,37.44,37.46,20383.0,35.3356,35.3545,35.2791,35.2979,20383.0
2024-01-11 10:25:00,37.45,37.48,37.42,37.48,7188.0,35.2885,35.3168,35.2602,35.3168,7188.0
2024-01-11 10:30:00,37.48,37.51,37.43,37.45,18829.0,35.3168,35.345,35.2697,35.2885,18829.0
2024-01-11 10:35:00,37.45,37.51,37.45,37.48,10196.0,35.2885,35.345,35.2885,35.3168,10196.0
2024-01-11 10:40:00,37.48,37.5,37.45,37.5,7107.0,35.3168,35.3356,35.2885,35.3356,7107.0
2024-01-11 10:45:00,37.49,37.5,37.43,37.45,22547.0,35.3262,35.3356,35.2697,35.2885,22547.0
2024-01-11 10:50:00,37.45,37.47,37.43,37.45,15584.0,35.2885,35.3073,35.2697,35.2885,15584.0
2024-01-11 10:55:00,37.45,37.47,37.44,37.47,16451.0,35.2885,35.3073,35.2791,35.3073,16451.0
2024-01-11 11:00:00,37.47,37.51,37.46,37.47,13656.0,35.3073,35.345,35.2979,35.3073,13656.0
2024-01-11 11:05:00,37.47,37.49,37.46,37.48,5556.0,35.3073,35.3262,35.2979,35.3168,5556.0
2024-01-11 11:10:00,37.49,37.5,37.43,37.43,16895.0,35.3262,35.3356,35.2697,35.2697,16895.0
2024-01-11 11:15:00,37.44,37.45,37.4,37.42,11960.0,35.2791,35.2885,35.2414,35.2602,11960.0
2024-01-11 11:20:00,37.41,37.45,37.4,37.4,7674.0,35.2508,35.2885,35.2414,35.2414,7674.0
2024-01-11 11:25:00,37.4,37.46,37.4,37.44,10632.0,35.2414,35.2979,35.2414,35.2791,10632.0
2024-01-11 11:30:00,37.43,37.44,37.38,37.41,12053.0,35.2697,35.2791,35.2225,35.2508,12053.0
2024-01-11 11:35:00,37.41,37.42,37.34,37.34,11268.0,35.2508,35.2602,35.1849,35.1849,11268.0
2024-01-11 11:40:00,37.34,37.4,37.33,37.4,14604.0,35.1849,35.2414,35.1754,35.2414,14604.0
2024-01-11 11:45:00,37.4,37.45,37.37,37.43,19358.0,35.2414,35.2885,35.2131,35.2697,19358.0
2024-01-11 11:50:00,37.44,37.44,37.38,37.39,8718.0,35.2791,35.2791,35.2225,35.232,8718.0
2024-01-11 11:55:00,37.39,37.41,37.36,37.4,22349.0,35.232,35.2508,35.2037,35.2414,22349.0
2024-01-11 12:00:00,37.4,37.43,37.4,37.43,9549.0,35.2414,35.2697,35.2414,35.2697,9549.0
2024-01-11 12:05:00,37.43,37.43,37.4,37.43,11687.0,35.2697,35.2697,35.2414,35.2697,11687.0
2024-01-11 12:10:00,37.41,37.43,37.38,37.39,22152.0,35.2508,35.2697,35.2225,35.232,22152.0
2024-01-11 12:15:00,37.4,37.4,37.37,37.37,10255.0,35.2414,35.2414,35.2131,35.2131,10255.0
2024-01-11 12:20:00,37.36,37.39,37.34,37.38,12962.0,35.2037,35.232,35.1849,35.2225,12962.0
2024-01-11 12:25:00,37.38,37.39,37.32,37.33,21433.0,35.2225,35.232,35.166,35.1754,21433.0
2024-01-11 12:30:00,37.32,37.35,37.31,37.32,5712.0,35.166,35.1943,35.1566,35.166,5712.0
2024-01-11 12:35:00,37.32,37.32,37.27,37.29,12206.0,35.166,35.166,35.1189,35.1377,12206.0
2024-01-11 12:40:00,37.27,37.35,37.26,37.34,9249.0,35.1189,35.1943,35.1095,35.1849,9249.0
2024-01-11 12:45:00,37.34,37.36,37.33,37.34,4462.0,35.1849,35.2037,35.1754,35.1849,4462.0
2024-01-11 12:50:00,37.34,37.35,37.3,37.3,6292.0,35.1849,35.1943,35.1472,35.1472,6292.0
2024-01-11 12:55:00,37.31,37.35,37.29,37.35,12853.0,35.1566,35.1943,35.1377,35.1943,12853.0
2024-01-11 13:00:00,37.34,37.36,37.33,37.35,4310.0,35.1849,35.2037,35.1754,35.1943,4310.0
2024-01-11 13:05:00,37.36,37.44,37.35,37.44,8821.0,35.2037,35.2791,35.1943,35.2791,8821.0
2024-01-11 13:10:00,37.43,37.43,37.35,37.35,6739.0,35.2697,35.2697,35.1943,35.1943,6739.0
2024-01-11 13:15:00,37.34,37.39,37.34,37.39,10111.0,35.1849,35.232,35.1849,35.232,10111.0
2024-01-11 13:20:00,37.4,37.4,37.37,37.39,15218.0,35.2414,35.2414,35.2131,35.232,15218.0
2024-01-11 13:25:00,37.39,37.42,37.37,37.41,11206.0,35.232,35.2602,35.2131,35.2508,11206.0
2024-01-11 13:30:00,37.41,37.42,37.38,37.4,13668.0,35.2508,35.2602,35.2225,35.2414,13668.0
2024-01-11 13:35:00,37.4,37.44,37.38,37.44,15660.0,35.2414,35.2791,35.2225,35.2791,15660.0
2024-01-11 13:40:00,37.44,37.52,37.44,37.5,43763.0,35.2791,35.3545,35.2791,35.3356,43763.0
2024-01-11 13:45:00,37.5,37.52,37.42,37.47,18518.0,35.3356,35.3545,35.2602,35.3073,18518.0
2024-01-11 13:50:00,37.47,37.53,37.47,37.49,22156.0,35.3073,35.3639,35.3073,35.3262,22156.0
2024-01-11 13:55:00,37.49,37.51,37.47,37.48,6068.0,35.3262,35.345,35.3073,35.3168,6068.0
2024-01-11 14:00:00,37.48,37.58,37.47,37.57,45389.0,35.3168,35.411,35.3073,35.4016,45389.0
2024-01-11 14:05:00,37.57,37.57,37.45,37.47,37976.0,35.4016,35.4016,35.2885,35.3073,37976.0
2024-01-11 14:10:00,37.47,37.5,37.46,37.5,5516.0,35.3073,35.3356,35.2979,35.3356,5516.0
2024-01-11 14:15:00,37.5,37.51,37.46,37.46,18931.0,35.3356,35.345,35.2979,35.2979,18931.0
2024-01-11 14:20:00,37.46,37.52,37.46,37.52,23190.0,35.2979,35.3545,35.2979,35.3545,23190.0
2024-01-11 14:25:00,37.52,37.6,37.51,37.59,11618.0,35.3545,35.4298,35.345,35.4204,11618.0
2024-01-11 14:30:00,37.6,37.62,37.57,37.59,13660.0,35.4298,35.4487,35.4016,35.4204,13660.0
2024-01-11 14:35:00,37.59,37.67,37.58,37.67,40802.0,35.4204,35.4958,35.411,35.4958,40802.0
2024-01-11 14:40:00,37.66,37.69,37.63,37.66,21809.0,35.4864,35.5147,35.4581,35.4864,21809.0
2024-01-11 14:45:00,37.67,37.68,37.65,37.68,24085.0,35.4958,35.5052,35.477,35.5052,24085.0
2024-01-11 14:50:00,37.67,37.7,37.66,37.7,17894.0,35.4958,35.5241,35.4864,35.5241,17894.0
2024-01-11 14:55:00,37.7,37.77,37.7,37.75,26639.0,35.5241,35.59,35.5241,35.5712,26639.0
2024-01-11 15:00:00,37.76,37.78,37.74,37.75,17891.0,35.5806,35.5995,35.5618,35.5712,17891.0
2024-01-11 15:05:00,37.75,37.79,37.73,37.74,31107.0,35.5712,35.6089,35.5523,35.5618,31107.0
2024-01-11 15:10:00,37.75,37.78,37.73,37.77,17525.0,35.5712,35.5995,35.5523,35.59,17525.0
2024-01-11 15:15:00,37.77,37.78,37.71,37.73,30123.0,35.59,35.5995,35.5335,35.5523,30123.0
2024-01-11 15:20:00,37.73,37.8,37.72,37.77,15863.0,35.5523,35.6183,35.5429,35.59,15863.0
2024-01-11 15:25:00,37.77,37.81,37.75,37.77,22052.0,35.59,35.6277,35.5712,35.59,22052.0
2024-01-11 15:30:00,37.76,37.76,37.7,37.72,17668.0,35.5806,35.5806,35.5241,35.5429,17668.0
2024-01-11 15:35:00,37.72,37.72,37.69,37.7,16589.0,35.5429,35.5429,35.5147,35.5241,16589.0
2024-01-11 15:40:00,37.7,37.74,37.69,37.72,24356.0,35.5241,35.5618,35.5147,35.5429,24356.0
2024-01-11 15:45:00,37.73,37.73,37.7,37.72,26742.0,35.5523,35.5523,35.5241,35.5429,26742.0
2024-01-11 15:50:00,37.71,37.78,37.7,37.77,56323.0,35.5335,35.5995,35.5241,35.59,56323.0
2024-01-11 15:55:00,37.78,37.86,37.77,37.81,169512.0,35.5995,35.6748,35.59,35.6277,169512.0
2024-01-12 09:30:00,38.0,38.13,37.88,37.93,32755.0,35.8068,35.9293,35.6937,35.7408,32755.0
2024-01-12 09:35:00,37.94,38.09,37.94,38.08,13049.0,35.7502,35.8916,35.7502,35.8821,13049.0
2024-01-12 09:40:00,38.09,38.11,38.04,38.05,9896.0,35.8916,35.9104,35.8445,35.8539,9896.0
2024-01-12 09:45:00,38.06,38.15,38.02,38.02,13350.0,35.8633,35.9481,35.8256,35.8256,13350.0
2024-01-12 09:50:00,38.02,38.05,37.95,37.97,9388.0,35.8256,35.8539,35.7596,35.7785,9388.0
2024-01-12 09:55:00,37.97,37.97,37.8,37.8,15041.0,35.7785,35.7785,35.6183,35.6183,15041.0
2024-01-12 10:00:00,37.82,37.82,37.73,37.75,20332.0,35.6371,35.6371,35.5523,35.5712,20332.0
2024-01-12 10:05:00,37.75,37.79,37.71,37.79,10101.0,35.5712,35.6089,35.5335,35.6089,10101.0
2024-01-12 10:10:00,37.79,37.8,37.7,37.76,9777.0,35.6089,35.6183,35.5241,35.5806,9777.0
2024-01-12 10:15:00,37.76,37.78,37.7,37.7,12213.0,35.5806,35.5995,35.5241,35.5241,12213.0
2024-01-12 10:20:00,37.71,37.77,37.71,37.77,20532.0,35.5335,35.59,35.5335,35.59,20532.0
2024-01-12 10:25:00,37.77,37.77,37.69,37.73,11009.0,35.59,35.59,35.5147,35.5523,11009.0
2024-01-12 10:30:00,37.73,37.75,37.68,37.7,14856.0,35.5523,35.5712,35.5052,35.5241,14856.0
2024-01-12 10:35:00,37.7,37.71,37.65,37.67,17721.0,35.5241,35.5335,35.477,35.4958,17721.0
2024-01-12 10:40:00,37.69,37.69,37.6,37.66,14241.0,35.5147,35.5147,35.4298,35.4864,14241.0
2024-01-12 10:45:00,37.66,37.71,37.65,37.66,10467.0,35.4864,35.5335,35.477,35.4864,10467.0
2024-01-12 10:50:00,37.67,37.68,37.63,37.64,4244.0,35.4958,35.5052,35.4581,35.4675,4244.0
2024-01-12 10:55:00,37.63,37.67,37.61,37.63,15334.0,35.4581,35.4958,35.4393,35.4581,15334.0
2024-01-12 11:00:00,37.63,37.67,37.6,37.65,24510.0,35.4581,35.4958,35.4298,35.477,24510.0
2024-01-12 11:05:00,37.65,37.65,37.6,37.62,18378.0,35.477,35.477,35.4298,35.4487,18378.0
2024-01-12 11:10:00,37.62,37.68,37.6,37.67,20020.0,35.4487,35.5052,35.4298,35.4958,20020.0
2024-01-12 11:15:00,37.68,37.71,37.67,37.69,6177.0,35.5052,35.5335,35.4958,35.5147,6177.0
2024-01-12 11:20:00,37.68,37.71,37.66,37.7,8547.0,35.5052,35.5335,35.4864,35.5241,8547.0
2024-01-12 11:25:00,37.7,37.76,37.7,37.71,17668.0,35.5241,35.5806,35.5241,35.5335,17668.0
2024-01-12 11:30:00,37.72,37.74,37.69,37.7,8210.0,35.5429,35.5618,35.5147,35.5241,8210.0
2024-01-12 11:35:00,37.71,37.72,37.68,37.7,19511.0,35.5335,35.5429,35.5052,35.5241,19511.0
2024-01-12 11:40:00,37.71,37.71,37.68,37.7,8871.0,35.5335,35.5335,35.5052,35.5241,8871.0
2024-01-12 11:45:00,37.69,37.71,37.67,37.69,6316.0,35.5147,35.5335,35.4958,35.5147,6316.0
2024-01-12 11:50:00,37.69,37.69,37.67,37.69,4485.0,35.5147,35.5147,35.4958,35.5147,4485.0
2024-01-12 11:55:00,37.69,37.69,37.66,37.68,3910.0,35.5147,35.5147,35.4864,35.5052,3910.0
2024-01-12 12:00:00,37.68,37.69,37.63,37.64,11087.0,35.5052,35.5147,35.4581,35.4675,11087.0
2024-01-12 12:05:00,37.64,37.65,37.57,37.58,6123.0,35.4675,35.477,35.4016,35.411,6123.0
2024-01-12 12:10:00,37.58,37.59,37.53,37.54,6898.0,35.411,35.4204,35.3639,35.3733,6898.0
2024-01-12 12:15:00,37.53,37.58,37.52,37.58,9827.0,35.3639,35.411,35.3545,35.411,9827.0
2024-01-12 12:20:00,37.58,37.58,37.53,37.54,10097.0,35.411,35.411,35.3639,35.3733,10097.0
2024-01-12 12:25:00,37.52,37.53,37.48,37.5,6987.0,35.3545,35.3639,35.3168,35.3356,6987.0
2024-01-12 12:30:00,37.5,37.53,37.5,37.5,4141.0,35.3356,35.3639,35.3356,35.3356,4141.0
2024-01-12 12:35:00,37.51,37.55,37.48,37.54,13940.0,35.345,35.3827,35.3168,35.3733,13940.0
2024-01-12 12:40:00,37.54,37.59,37.53,37.59,12990.0,35.3733,35.4204,35.3639,35.4204,12990.0
2024-01-12 12:45:00,37.59,37.62,37.58,37.61,20589.0,35.4204,35.4487,35.411,35.4393,20589.0
2024-01-12 12:50:00,37.61,37.66,37.6,37.64,7935.0,35.4393,35.4864,35.4298,35.4675,7935.0
2024-01-12 12:55:00,37.65,37.65,37.59,37.61,6872.0,35.477,35.477,35.4204,35.4393,6872.0
2024-01-12 13:00:00,37.61,37.64,37.61,37.64,9168.0,35.4393,35.4675,35.4393,35.4675,9168.0
2024-01-12 13:05:00,37.64,37.64,37.59,37.59,10749.0,35.4675,35.4675,35.4204,35.4204,10749.0
2024-01-12 13:10:00,37.6,37.62,37.59,37.6,5916.0,35.4298,35.4487,35.4204,35.4298,5916.0
2024-01-12 13:15:00,37.59,37.64,37.57,37.59,12582.0,35.4204,35.4675,35.4016,35.4204,12582.0
2024-01-12 13:20:00,37.6,37.61,37.58,37.58,3776.0,35.4298,35.4393,35.411,35.411,3776.0
2024-01-12 13:25:00,37.59,37.62,37.58,37.61,3280.0,35.4204,35.4487,35.411,35.4393,3280.0
2024-01-12 13:30:00,37.61,37.61,37.58,37.59,4396.0,35.4393,35.4393,35.411,35.4204,4396.0
2024-01-12 13:35:00,37.59,37.61,37.56,37.61,6253.0,35.4204,35.4393,35.3922,35.4393,6253.0
2024-01-12 13:40:00,37.61,37.63,37.6,37.61,6374.0,35.4393,35.4581,35.4298,35.4393,6374.0
2024-01-12 13:45:00,37.62,37.64,37.6,37.63,8173.0,35.4487,35.4675,35.4298,35.4581,8173.0
2024-01-12 13:50:00,37.64,37.64,37.59,37.6,5987.0,35.4675,35.4675,35.4204,35.4298,5987.0
2024-01-12 13:55:00,37.61,37.63,37.6,37.62,6346.0,35.4393,35.4581,35.4298,35.4487,6346.0
2024-01-12 14:00:00,37.62,37.62,37.6,37.62,5651.0,35.4487,35.4487,35.4298,35.4487,5651.0
2024-01-12 14:05:00,37.62,37.65,37.61,37.61,10544.0,35.4487,35.477,35.4393,35.4393,10544.0
2024-01-12 14:10:00,37.61,37.67,37.61,37.65,4112.0,35.4393,35.4958,35.4393,35.477,4112.0
2024-01-12 14:15:00,37.65,37.67,37.64,37.66,4451.0,35.477,35.4958,35.4675,35.4864,4451.0
2024-01-12 14:20:00,37.67,37.67,37.63,37.66,7307.0,35.4958,35.4958,35.4581,35.4864,7307.0
2024-01-12 14:25:00,37.66,37.71,37.66,37.7,6048.0,35.4864,35.5335,35.4864,35.5241,6048.0
2024-01-12 14:30:00,37.69,37.69,37.63,37.65,6862.0,35.5147,35.5147,35.4581,35.477,6862.0
2024-01-12 14:35:00,37.65,37.65,37.62,37.64,6211.0,35.477,35.477,35.4487,35.4675,6211.0
2024-01-12 14:40:00,37.65,37.65,37.61,37.62,6166.0,35.477,35.477,35.4393,35.4487,6166.0
2024-01-12 14:45:00,37.61,37.61,37.57,37.6,6995.0,35.4393,35.4393,35.4016,35.4298,6995.0
2024-01-12 14:50:00,37.6,37.63,37.6,37.61,13830.0,35.4298,35.4581,35.4298,35.4393,13830.0
2024-01-12 14:55:00,37.62,37.62,37.57,37.6,12064.0,35.4487,35.4487,35.4016,35.4298,12064.0
2024-01-12 15:00:00,37.59,37.62,37.57,37.62,28649.0,35.4204,35.4487,35.4016,35.4487,28649.0
2024-01-12 15:05:00,37.62,37.66,37.61,37.63,17248.0,35.4487,35.4864,35.4393,35.4581,17248.0
2024-01-12 15:10:00,37.62,37.64,37.62,37.63,8611.0,35.4487,35.4675,35.4487,35.4581,8611.0
2024-01-12 15:15:00,37.63,37.63,37.57,37.59,10158.0,35.4581,35.4581,35.4016,35.4204,10158.0
2024-01-12 15:20:00,37.59,37.6,37.52,37.57,36949.0,35.4204,35.4298,35.3545,35.4016,36949.0
2024-01-12 15:25:00,37.57,37.61,37.57,37.61,8848.0,35.4016,35.4393,35.4016,35.4393,8848.0
2024-01-12 15:30:00,37.6,37.63,37.58,37.63,19513.0,35.4298,35.4581,35.411,35.4581,19513.0
2024-01-12 15:35:00,37.62,37.7,37.61,37.68,13161.0,35.4487,35.5241,35.4393,35.5052,13161.0
2024-01-12 15:40:00,37.67,37.69,37.65,37.69,16740.0,35.4958,35.5147,35.477,35.5147,16740.0
2024-01-12 15:45:00,37.68,37.72,37.67,37.72,23925.0,35.5052,35.5429,35.4958,35.5429,23925.0
2024-01-12 15:50:00,37.72,37.75,37.68,37.69,65710.0,35.5429,35.5712,35.5052,35.5147,65710.0
2024-01-12 15:55:00,37.69,37.72,37.66,37.66,141286.0,35.5147,35.5429,35.4864,35.4864,141286.0
2024-01-16 09:30:00,37.46,37.5,37.14,37.27,69861.0,35.2979,35.3356,34.9964,35.1189,69861.0
2024-01-16 09:35:00,37.26,37.31,37.1,37.21,23081.0,35.1095,35.1566,34.9587,35.0624,23081.0
2024-01-16 09:40:00,37.22,37.22,37.14,37.17,36068.0,35.0718,35.0718,34.9964,35.0247,36068.0
2024-01-16 09:45:00,37.19,37.19,37.14,37.15,53204.0,35.0435,35.0435,34.9964,35.0058,53204.0
2024-01-16 09:50:00,37.15,37.21,37.08,37.18,86404.0,35.0058,35.0624,34.9399,35.0341,86404.0
2024-01-16 09:55:00,37.17,37.21,37.12,37.21,7042.0,35.0247,35.0624,34.9776,35.0624,7042.0
2024-01-16 10:00:00,37.21,37.28,37.15,37.15,23505.0,35.0624,35.1283,35.0058,35.0058,23505.0
2024-01-16 10:05:00,37.16,37.16,37.02,37.09,20074.0,35.0152,35.0152,34.8833,34.9493,20074.0
2024-01-16 10:10:00,37.09,37.14,37.07,37.12,12597.0,34.9493,34.9964,34.9304,34.9776,12597.0
2024-01-16 10:15:00,37.12,37.18,37.12,37.15,10786.0,34.9776,35.0341,34.9776,35.0058,10786.0
2024-01-16 10:20:00,37.17,37.28,37.17,37.28,8334.0,35.0247,35.1283,35.0247,35.1283,8334.0
2024-01-16 10:25:00,37.29,37.31,37.26,37.3,7394.0,35.1377,35.1566,35.1095,35.1472,7394.0
2024-01-16 10:30:00,37.3,37.32,37.27,37.3,9443.0,35.1472,35.166,35.1189,35.1472,9443.0
2024-01-16 10:35:00,37.3,37.3,37.21,37.23,5179.0,35.1472,35.1472,35.0624,35.0812,5179.0
2024-01-16 10:40:00,37.22,37.27,37.21,37.25,20665.0,35.0718,35.1189,35.0624,35.1,20665.0
2024-01-16 10:45:00,37.23,37.27,37.18,37.25,22279.0,35.0812,35.1189,35.0341,35.1,22279.0
2024-01-16 10:50:00,37.27,37.3,37.24,37.27,23572.0,35.1189,35.1472,35.0906,35.1189,23572.0
2024-01-16 10:55:00,37.27,37.32,37.24,37.25,15684.0,35.1189,35.166,35.0906,35.1,15684.0
2024-01-16 11:00:00,37.25,37.28,37.2,37.25,67627.0,35.1,35.1283,35.0529,35.1,67627.0
2024-01-16 11:05:00,37.25,37.29,37.2,37.2,15496.0,35.1,35.1377,35.0529,35.0529,15496.0
2024-01-16 11:10:00,37.21,37.22,37.16,37.17,7743.0,35.0624,35.0718,35.0152,35.0247,7743.0
2024-01-16 11:15:00,37.16,37.2,37.15,37.18,5873.0,35.0152,35.0529,35.0058,35.0341,5873.0
2024-01-16 11:20:00,37.18,37.24,37.16,37.23,8849.0,35.0341,35.0906,35.0152,35.0812,8849.0
2024-01-16 11:25:00,37.23,37.23,37.17,37.18,7952.0,35.0812,35.0812,35.0247,35.0341,7952.0
2024-01-16 11:30:00,37.18,37.23,37.18,37.2,6462.0,35.0341,35.0812,35.0341,35.0529,6462.0
2024-01-16 11:35:00,37.2,37.22,37.18,37.2,10275.0,35.0529,35.0718,35.0341,35.0529,10275.0
2024-01-16 11:40:00,37.2,37.21,37.18,37.2,7395.0,35.0529,35.0624,35.0341,35.0529,7395.0
2024-01-16 11:45:00,37.2,37.21,37.17,37.2,5916.0,35.0529,35.0624,35.0247,35.0529,5916.0
2024-01-16 11:50:00,37.2,37.27,37.2,37.26,8827.0,35.0529,35.1189,35.0529,35.1095,8827.0
2024-01-16 11:55:00,37.25,37.29,37.24,37.27,3104.0,35.1,35.1377,35.0906,35.1189,3104.0
2024-01-16 12:00:00,37.27,37.28,37.19,37.19,10123.0,35.1189,35.1283,35.0435,35.0435,10123.0
2024-01-16 12:05:00,37.2,37.2,37.15,37.18,12497.0,35.0529,35.0529,35.0058,35.0341,12497.0
2024-01-16 12:10:00,37.18,37.2,37.14,37.14,9052.0,35.0341,35.0529,34.9964,34.9964,9052.0
2024-01-16 12:15:00,37.14,37.15,37.1,37.13,9615.0,34.9964,35.0058,34.9587,34.987,9615.0
2024-01-16 12:20:00,37.13,37.14,37.12,37.14,5323.0,34.987,34.9964,34.9776,34.9964,5323.0
2024-01-16 12:25:00,37.15,37.17,37.11,37.13,7242.0,35.0058,35.0247,34.9681,34.987,7242.0
2024-01-16 12:30:00,37.13,37.15,37.1,37.13,9413.0,34.987,35.0058,34.9587,34.987,9413.0
2024-01-16 12:35:00,37.13,37.2,37.12,37.18,15472.0,34.987,35.0529,34.9776,35.0341,15472.0
2024-01-16 12:40:00,37.18,37.18,37.14,37.16,5569.0,35.0341,35.0341,34.9964,35.0152,5569.0
2024-01-16 12:45:00,37.16,37.16,37.11,37.12,6673.0,35.0152,35.0152,34.9681,34.9776,6673.0
2024-01-16 12:50:00,37.13,37.14,37.11,37.12,3146.0,34.987,34.9964,34.9681,34.9776,3146.0
2024-01-16 12:55:00,37.13,37.14,37.1,37.13,8104.0,34.987,34.9964,34.9587,34.987,8104.0
2024-01-16 13:00:00,37.12,37.16,37.12,37.16,4635.0,34.9776,35.0152,34.9776,35.0152,4635.0
2024-01-16 13:05:00,37.16,37.27,37.16,37.27,20281.0,35.0152,35.1189,35.0152,35.1189,20281.0
2024-01-16 13:10:00,37.27,37.31,37.24,37.29,11722.0,35.1189,35.1566,35.0906,35.1377,11722.0
2024-01-16 13:15:00,37.29,37.45,37.29,37.41,53539.0,35.1377,35.2885,35.1377,35.2508,53539.0
2024-01-16 13:20:00,37.43,37.43,37.31,37.32,20870.0,35.2697,35.2697,35.1566,35.166,20870.0
2024-01-16 13:25:00,37.32,37.36,37.31,37.36,5386.0,35.166,35.2037,35.1566,35.2037,5386.0
2024-01-16 13:30:00,37.36,37.38,37.34,37.34,3483.0,35.2037,35.2225,35.1849,35.1849,3483.0
2024-01-16 13:35:00,37.34,37.35,37.3,37.3,14609.0,35.1849,35.1943,35.1472,35.1472,14609.0
2024-01-16 13:40:00,37.3,37.3,37.26,37.28,5359.0,35.1472,35.1472,35.1095,35.1283,5359.0
2024-01-16 13:45:00,37.27,37.29,37.25,37.27,8574.0,35.1189,35.1377,35.1,35.1189,8574.0
2024-01-16 13:50:00,37.27,37.29,37.26,37.28,6783.0,35.1189,35.1377,35.1095,35.1283,6783.0
2024-01-16 13:55:00,37.28,37.33,37.27,37.33,8957.0,35.1283,35.1754,35.1189,35.1754,8957.0
2024-01-16 14:00:00,37.33,37.33,37.29,37.3,6361.0,35.1754,35.1754,35.1377,35.1472,6361.0
2024-01-16 14:05:00,37.3,37.35,37.28,37.32,6379.0,35.1472,35.1943,35.1283,35.166,6379.0
2024-01-16 14:10:00,37.31,37.33,37.28,37.29,7590.0,35.1566,35.1754,35.1283,35.1377,7590.0
2024-01-16 14:15:00,37.28,37.28,37.24,37.25,7607.0,35.1283,35.1283,35.0906,35.1,7607.0
2024-01-16 14:20:00,37.25,37.27,37.23,37.27,5557.0,35.1,35.1189,35.0812,35.1189,5557.0
2024-01-16 14:25:00,37.27,37.3,37.25,37.26,5304.0,35.1189,35.1472,35.1,35.1095,5304.0
2024-01-16 14:30:00,37.26,37.29,37.23,37.29,11109.0,35.1095,35.1377,35.0812,35.1377,11109.0
2024-01-16 14:35:00,37.28,37.29,37.27,37.27,4547.0,35.1283,35.1377,35.1189,35.1189,4547.0
2024-01-16 14:40:00,37.28,37.28,37.25,37.26,6482.0,35.1283,35.1283,35.1,35.1095,6482.0
2024-01-16 14:45:00,37.26,37.31,37.25,37.29,14925.0,35.1095,35.1566,35.1,35.1377,14925.0
2024-01-16 14:50:00,37.29,37.3,37.27,37.27,7925.0,35.1377,35.1472,35.1189,35.1189,7925.0
2024-01-16 14:55:00,37.27,37.29,37.25,37.28,9879.0,35.1189,35.1377,35.1,35.1283,9879.0
2024-01-16 15:00:00,37.27,37.31,37.27,37.3,7513.0,35.1189,35.1566,35.1189,35.1472,7513.0
2024-01-16 15:05:00,37.3,37.3,37.26,37.27,8750.0,35.1472,35.1472,35.1095,35.1189,8750.0
2024-01-16 15:10:00,37.27,37.29,37.26,37.27,17245.0,35.1189,35.1377,35.1095,35.1189,17245.0
2024-01-16 15:15:00,37.27,37.3,37.26,37.27,9902.0,35.1189,35.1472,35.1095,35.1189,9902.0
2024-01-16 15:20:00,37.27,37.31,37.26,37.26,24229.0,35.1189,35.1566,35.1095,35.1095,24229.0
2024-01-16 15:25:00,37.26,37.29,37.24,37.25,15191.0,35.1095,35.1377,35.0906,35.1,15191.0
2024-01-16 15:30:00,37.25,37.25,37.19,37.19,21268.0,35.1,35.1,35.0435,35.0435,21268.0
2024-01-16 15:35:00,37.19,37.21,37.16,37.19,31065.0,35.0435,35.0624,35.0152,35.0435,31065.0
2024-01-16 15:40:00,37.19,37.25,37.18,37.25,22134.0,35.0435,35.1,35.0341,35.1,22134.0
2024-01-16 15:45:00,37.24,37.28,37.24,37.26,43168.0,35.0906,35.1283,35.0906,35.1095,43168.0
2024-01-16 15:50:00,37.26,37.31,37.25,37.3,61170.0,35.1095,35.1566,35.1,35.1472,61170.0
2024-01-16 15:55:00,37.3,37.33,37.27,37.31,158452.0,35.1472,35.1754,35.1189,35.1566,158452.0
2024-01-17 09:30:00,37.0,37.15,36.88,37.0,42408.0,34.8645,35.0058,34.7514,34.8645,42408.0
2024-01-17 09:35:00,36.96,37.05,36.83,37.01,19209.0,34.8268,34.9116,34.7043,34.8739,19209.0
2024-01-17 09:40:00,37.02,37.1,37.02,37.1,9158.0,34.8833,34.9587,34.8833,34.9587,9158.0
2024-01-17 09:45:00,37.11,37.16,37.08,37.12,14030.0,34.9681,35.0152,34.9399,34.9776,14030.0
2024-01-17 09:50:00,37.13,37.22,37.09,37.19,12903.0,34.987,35.0718,34.9493,35.0435,12903.0
2024-01-17 09:55:00,37.18,37.21,37.13,37.21,12968.0,35.0341,35.0624,34.987,35.0624,12968.0
2024-01-17 10:00:00,37.2,37.26,37.18,37.22,19079.0,35.0529,35.1095,35.0341,35.0718,19079.0
2024-01-17 10:05:00,37.23,37.32,37.22,37.29,10321.0,35.0812,35.166,35.0718,35.1377,10321.0
2024-01-17 10:10:00,37.28,37.3,37.26,37.26,9047.0,35.1283,35.1472,35.1095,35.1095,9047.0
2024-01-17 10:15:00,37.27,37.27,37.21,37.22,13717.0,35.1189,35.1189,35.0624,35.0718,13717.0
2024-01-17 10:20:00,37.22,37.25,37.21,37.25,8300.0,35.0718,35.1,35.0624,35.1,8300.0
2024-01-17 10:25:00,37.25,37.27,37.19,37.25,19153.0,35.1,35.1189,35.0435,35.1,19153.0
2024-01-17 10:30:00,37.24,37.28,37.22,37.28,5576.0,35.0906,35.1283,35.0718,35.1283,5576.0
2024-01-17 10:35:00,37.28,37.3,37.24,37.24,13720.0,35.1283,35.1472,35.0906,35.0906,13720.0
2024-01-17 10:40:00,37.23,37.24,37.2,37.2,7117.0,35.0812,35.0906,35.0529,35.0529,7117.0
2024-01-17 10:45:00,37.2,37.24,37.18,37.19,9567.0,35.0529,35.0906,35.0341,35.0435,9567.0
2024-01-17 10:50:00,37.19,37.21,37.13,37.14,9797.0,35.0435,35.0624,34.987,34.9964,9797.0
2024-01-17 10:55:00,37.14,37.21,37.12,37.2,22672.0,34.9964,35.0624,34.9776,35.0529,22672.0
2024-01-17 11:00:00,37.21,37.24,37.19,37.2,5765.0,35.0624,35.0906,35.0435,35.0529,5765.0
2024-01-17 11:05:00,37.2,37.22,37.19,37.21,11903.0,35.0529,35.0718,35.0435,35.0624,11903.0
2024-01-17 11:10:00,37.21,37.26,37.21,37.26,8839.0,35.0624,35.1095,35.0624,35.1095,8839.0
2024-01-17 11:15:00,37.25,37.29,37.25,37.27,9517.0,35.1,35.1377,35.1,35.1189,9517.0
2024-01-17 11:20:00,37.27,37.28,37.24,37.25,9198.0,35.1189,35.1283,35.0906,35.1,9198.0
2024-01-17 11:25:00,37.26,37.26,37.17,37.18,11339.0,35.1095,35.1095,35.0247,35.0341,11339.0
2024-01-17 11:30:00,37.17,37.23,37.14,37.23,20722.0,35.0247,35.0812,34.9964,35.0812,20722.0
2024-01-17 11:35:00,37.23,37.3,37.22,37.27,12862.0,35.0812,35.1472,35.0718,35.1189,12862.0
2024-01-17 11:40:00,37.27,37.28,37.22,37.23,6440.0,35.1189,35.1283,35.0718,35.0812,6440.0
2024-01-17 11:45:00,37.23,37.23,37.18,37.19,7597.0,35.0812,35.0812,35.0341,35.0435,7597.0
2024-01-17 11:50:00,37.19,37.21,37.18,37.2,6649.0,35.0435,35.0624,35.0341,35.0529,6649.0
2024-01-17 11:55:00,37.2,37.21,37.17,37.18,8277.0,35.0529,35.0624,35.0247,35.0341,8277.0
2024-01-17 12:00:00,37.17,37.2,37.16,37.19,17551.0,35.0247,35.0529,35.0152,35.0435,17551.0
2024-01-17 12:05:00,37.19,37.21,37.18,37.2,4682.0,35.0435,35.0624,35.0341,35.0529,4682.0
2024-01-17 12:10:00,37.2,37.21,37.19,37.2,5861.0,35.0529,35.0624,35.0435,35.0529,5861.0
2024-01-17 12:15:00,37.18,37.2,37.15,37.15,7295.0,35.0341,35.0529,35.0058,35.0058,7295.0
2024-01-17 12:20:00,37.16,37.17,37.14,37.16,22647.0,35.0152,35.0247,34.9964,35.0152,22647.0
2024-01-17 12:25:00,37.16,37.2,37.14,37.17,79986.0,35.0152,35.0529,34.9964,35.0247,79986.0
2024-01-17 12:30:00,37.16,37.18,37.14,37.16,21766.0,35.0152,35.0341,34.9964,35.0152,21766.0
2024-01-17 12:35:00,37.16,37.17,37.13,37.15,33652.0,35.0152,35.0247,34.987,35.0058,33652.0
2024-01-17 12:40:00,37.15,37.16,37.09,37.12,75690.0,35.0058,35.0152,34.9493,34.9776,75690.0
2024-01-17 12:45:00,37.12,37.13,37.1,37.12,10412.0,34.9776,34.987,34.9587,34.9776,10412.0
2024-01-17 12:50:00,37.12,37.16,37.11,37.13,6388.0,34.9776,35.0152,34.9681,34.987,6388.0
2024-01-17 12:55:00,37.12,37.14,37.1,37.11,12596.0,34.9776,34.9964,34.9587,34.9681,12596.0
2024-01-17 13:00:00,37.1,37.13,37.08,37.13,6978.0,34.9587,34.987,34.9399,34.987,6978.0
2024-01-17 13:05:00,37.12,37.14,37.07,37.09,10394.0,34.9776,34.9964,34.9304,34.9493,10394.0
2024-01-17 13:10:00,37.08,37.08,37.01,37.01,9732.0,34.9399,34.9399,34.8739,34.8739,9732.0
2024-01-17 13:15:00,37.01,37.05,37.0,37.05,6880.0,34.8739,34.9116,34.8645,34.9116,6880.0
2024-01-17 13:20:00,37.04,37.05,37.0,37.02,13779.0,34.9022,34.9116,34.8645,34.8833,13779.0
2024-01-17 13:25:00,37.01,37.04,37.0,37.01,7627.0,34.8739,34.9022,34.8645,34.8739,7627.0
2024-01-17 13:30:00,37.01,37.03,37.0,37.01,7016.0,34.8739,34.8927,34.8645,34.8739,7016.0
2024-01-17 13:35:00,37.01,37.01,36.98,36.98,5539.0,34.8739,34.8739,34.8456,34.8456,5539.0
2024-01-17 13:40:00,36.98,37.0,36.97,36.99,11430.0,34.8456,34.8645,34.8362,34.8551,11430.0
2024-01-17 13:45:00,36.99,37.0,36.98,36.99,8708.0,34.8551,34.8645,34.8456,34.8551,8708.0
2024-01-17 13:50:00,37.0,37.06,36.98,37.05,17711.0,34.8645,34.921,34.8456,34.9116,17711.0
2024-01-17 13:55:00,37.05,37.05,37.03,37.05,6642.0,34.9116,34.9116,34.8927,34.9116,6642.0
2024-01-17 14:00:00,37.05,37.06,37.01,37.02,8979.0,34.9116,34.921,34.8739,34.8833,8979.0
2024-01-17 14:05:00,37.02,37.04,36.99,37.04,30592.0,34.8833,34.9022,34.8551,34.9022,30592.0
2024-01-17 14:10:00,37.05,37.06,37.02,37.03,14632.0,34.9116,34.921,34.8833,34.8927,14632.0
2024-01-17 14:15:00,37.04,37.04,37.02,37.02,8702.0,34.9022,34.9022,34.8833,34.8833,8702.0
2024-01-17 14:20:00,37.02,37.06,37.0,37.05,7647.0,34.8833,34.921,34.8645,34.9116,7647.0
2024-01-17 14:25:00,37.05,37.05,36.98,36.98,30097.0,34.9116,34.9116,34.8456,34.8456,30097.0
2024-01-17 14:30:00,36.99,37.03,36.98,36.98,9845.0,34.8551,34.8927,34.8456,34.8456,9845.0
2024-01-17 14:35:00,36.99,36.99,36.96,36.98,9330.0,34.8551,34.8551,34.8268,34.8456,9330.0
2024-01-17 14:40:00,36.97,37.0,36.97,37.0,12265.0,34.8362,34.8645,34.8362,34.8645,12265.0
2024-01-17 14:45:00,37.0,37.0,36.96,36.97,5615.0,34.8645,34.8645,34.8268,34.8362,5615.0
2024-01-17 14:50:00,36.97,37.0,36.96,36.99,7931.0,34.8362,34.8645,34.8268,34.8551,7931.0
2024-01-17 14:55:00,36.98,37.01,36.97,37.01,10511.0,34.8456,34.8739,34.8362,34.8739,10511.0
2024-01-17 15:00:00,37.01,37.02,36.97,37.01,13523.0,34.8739,34.8833,34.8362,34.8739,13523.0
2024-01-17 15:05:00,37.02,37.03,36.99,37.02,13014.0,34.8833,34.8927,34.8551,34.8833,13014.0
2024-01-17 15:10:00,37.02,37.02,36.98,36.98,11892.0,34.8833,34.8833,34.8456,34.8456,11892.0
2024-01-17 15:15:00,36.98,37.01,36.97,37.01,8797.0,34.8456,34.8739,34.8362,34.8739,8797.0
2024-01-17 15:20:00,37.01,37.02,37.0,37.01,14682.0,34.8739,34.8833,34.8645,34.8739,14682.0
2024-01-17 15:25:00,37.01,37.03,37.01,37.02,8331.0,34.8739,34.8927,34.8739,34.8833,8331.0
2024-01-17 15:30:00,37.02,37.04,37.0,37.0,16296.0,34.8833,34.9022,34.8645,34.8645,16296.0
2024-01-17 15:35:00,37.01,37.06,37.0,37.04,12778.0,34.8739,34.921,34.8645,34.9022,12778.0
2024-01-17 15:40:00,37.04,37.05,37.02,37.02,12031.0,34.9022,34.9116,34.8833,34.8833,12031.0
2024-01-17 15:45:00,37.03,37.05,37.0,37.0,38705.0,34.8927,34.9116,34.8645,34.8645,38705.0
2024-01-17 15:50:00,37.0,37.02,36.89,36.9,187516.0,34.8645,34.8833,34.7608,34.7702,187516.0
2024-01-17 15:55:00,36.9,36.92,36.88,36.9,169189.0,34.7702,34.7891,34.7514,34.7702,169189.0
2024-01-18 09:30:00,36.83,36.99,36.8,36.83,49383.0,34.7043,34.8551,34.676,34.7043,49383.0
2024-01-18 09:35:00,36.8,36.91,36.78,36.88,12375.0,34.676,34.7797,34.6572,34.7514,12375.0
2024-01-18 09:40:00,36.88,36.89,36.8,36.8,16766.0,34.7514,34.7608,34.676,34.676,16766.0
2024-01-18 09:45:00,36.82,36.82,36.66,36.7,22139.0,34.6949,34.6949,34.5441,34.5818,22139.0
2024-01-18 09:50:00,36.7,36.72,36.63,36.68,26551.0,34.5818,34.6006,34.5158,34.5629,26551.0
2024-01-18 09:55:00,36.66,36.73,36.66,36.73,8188.0,34.5441,34.6101,34.5441,34.6101,8188.0
2024-01-18 10:00:00,36.72,36.82,36.67,36.78,47684.0,34.6006,34.6949,34.5535,34.6572,47684.0
2024-01-18 10:05:00,36.77,36.78,36.65,36.7,10091.0,34.6478,34.6572,34.5347,34.5818,10091.0
2024-01-18 10:10:00,36.68,36.7,36.63,36.68,15625.0,34.5629,34.5818,34.5158,34.5629,15625.0
2024-01-18 10:15:00,36.67,36.72,36.64,36.65,38466.0,34.5535,34.6006,34.5253,34.5347,38466.0
2024-01-18 10:20:00,36.65,36.7,36.64,36.7,27681.0,34.5347,34.5818,34.5253,34.5818,27681.0
2024-01-18 10:25:00,36.69,36.75,36.68,36.74,10869.0,34.5724,34.6289,34.5629,34.6195,10869.0
2024-01-18 10:30:00,36.74,36.91,36.74,36.84,97266.0,34.6195,34.7797,34.6195,34.7137,97266.0
2024-01-18 10:35:00,36.84,36.9,36.82,36.83,19837.0,34.7137,34.7702,34.6949,34.7043,19837.0
2024-01-18 10:40:00,36.85,36.87,36.82,36.87,9219.0,34.7231,34.742,34.6949,34.742,9219.0
2024-01-18 10:45:00,36.87,36.87,36.76,36.77,11934.0,34.742,34.742,34.6383,34.6478,11934.0
2024-01-18 10:50:00,36.77,36.77,36.68,36.68,9223.0,34.6478,34.6478,34.5629,34.5629,9223.0
2024-01-18 10:55:00,36.68,36.7,36.64,36.68,10716.0,34.5629,34.5818,34.5253,34.5629,10716.0
2024-01-18 11:00:00,36.66,36.67,36.59,36.61,16963.0,34.5441,34.5535,34.4781,34.497,16963.0
2024-01-18 11:05:00,36.62,36.62,36.57,36.57,11316.0,34.5064,34.5064,34.4593,34.4593,11316.0
2024-01-18 11:10:00,36.57,36.6,36.56,36.59,8441.0,34.4593,34.4876,34.4499,34.4781,8441.0
2024-01-18 11:15:00,36.58,36.61,36.55,36.55,10898.0,34.4687,34.497,34.4404,34.4404,10898.0
2024-01-18 11:20:00,36.55,36.6,36.54,36.58,12885.0,34.4404,34.4876,34.431,34.4687,12885.0
2024-01-18 11:25:00,36.57,36.57,36.54,36.54,4200.0,34.4593,34.4593,34.431,34.431,4200.0
2024-01-18 11:30:00,36.54,36.56,36.52,36.53,16973.0,34.431,34.4499,34.4122,34.4216,16973.0
2024-01-18 11:35:00,36.54,36.58,36.52,36.52,9355.0,34.431,34.4687,34.4122,34.4122,9355.0
2024-01-18 11:40:00,36.52,36.57,36.51,36.54,14604.0,34.4122,34.4593,34.4028,34.431,14604.0
2024-01-18 11:45:00,36.54,36.55,36.5,36.52,16790.0,34.431,34.4404,34.3933,34.4122,16790.0
2024-01-18 11:50:00,36.54,36.57,36.53,36.55,13433.0,34.431,34.4593,34.4216,34.4404,13433.0
2024-01-18 11:55:00,36.55,36.56,36.48,36.49,15443.0,34.4404,34.4499,34.3745,34.3839,15443.0
2024-01-18 12:00:00,36.48,36.49,36.41,36.43,18850.0,34.3745,34.3839,34.3085,34.3274,18850.0
2024-01-18 12:05:00,36.42,36.46,36.42,36.45,21066.0,34.318,34.3556,34.318,34.3462,21066.0
2024-01-18 12:10:00,36.45,36.48,36.42,36.45,16684.0,34.3462,34.3745,34.318,34.3462,16684.0
2024-01-18 12:15:00,36.45,36.45,36.41,36.42,8462.0,34.3462,34.3462,34.3085,34.318,8462.0
2024-01-18 12:20:00,36.41,36.43,36.41,36.42,5954.0,34.3085,34.3274,34.3085,34.318,5954.0
2024-01-18 12:25:00,36.42,36.47,36.42,36.44,8560.0,34.318,34.3651,34.318,34.3368,8560.0
2024-01-18 12:30:00,36.45,36.49,36.42,36.49,9478.0,34.3462,34.3839,34.318,34.3839,9478.0
2024-01-18 12:35:00,36.5,36.5,36.48,36.48,6636.0,34.3933,34.3933,34.3745,34.3745,6636.0
2024-01-18 12:40:00,36.48,36.5,36.46,36.47,8436.0,34.3745,34.3933,34.3556,34.3651,8436.0
2024-01-18 12:45:00,36.47,36.49,36.45,36.45,11993.0,34.3651,34.3839,34.3462,34.3462,11993.0
2024-01-18 12:50:00,36.46,36.46,36.41,36.44,9575.0,34.3556,34.3556,34.3085,34.3368,9575.0
2024-01-18 12:55:00,36.42,36.43,36.4,36.41,14019.0,34.318,34.3274,34.2991,34.3085,14019.0
2024-01-18 13:00:00,36.42,36.46,36.41,36.45,12914.0,34.318,34.3556,34.3085,34.3462,12914.0
2024-01-18 13:05:00,36.45,36.46,36.4,36.45,6426.0,34.3462,34.3556,34.2991,34.3462,6426.0
2024-01-18 13:10:00,36.45,36.46,36.44,36.45,4926.0,34.3462,34.3556,34.3368,34.3462,4926.0
2024-01-18 13:15:00,36.45,36.48,36.44,36.45,4221.0,34.3462,34.3745,34.3368,34.3462,4221.0
2024-01-18 13:20:00,36.45,36.47,36.43,36.45,6648.0,34.3462,34.3651,34.3274,34.3462,6648.0
2024-01-18 13:25:00,36.45,36.46,36.38,36.45,109954.0,34.3462,34.3556,34.2803,34.3462,109954.0
2024-01-18 13:30:00,36.45,36.53,36.44,36.46,42246.0,34.3462,34.4216,34.3368,34.3556,42246.0
2024-01-18 13:35:00,36.47,36.48,36.42,36.45,30503.0,34.3651,34.3745,34.318,34.3462,30503.0
2024-01-18 13:40:00,36.45,36.47,36.39,36.39,22394.0,34.3462,34.3651,34.2897,34.2897,22394.0
2024-01-18 13:45:00,36.4,36.42,36.38,36.4,6017.0,34.2991,34.318,34.2803,34.2991,6017.0
2024-01-18 13:50:00,36.4,36.41,36.39,36.39,4547.0,34.2991,34.3085,34.2897,34.2897,4547.0
2024-01-18 13:55:00,36.38,36.38,36.27,36.31,52380.0,34.2803,34.2803,34.1766,34.2143,52380.0
2024-01-18 14:00:00,36.33,36.34,36.3,36.33,20968.0,34.2331,34.2426,34.2049,34.2331,20968.0
2024-01-18 14:05:00,36.32,36.36,36.31,36.32,16649.0,34.2237,34.2614,34.2143,34.2237,16649.0
2024-01-18 14:10:00,36.32,36.34,36.31,36.34,5466.0,34.2237,34.2426,34.2143,34.2426,5466.0
2024-01-18 14:15:00,36.34,36.34,36.29,36.32,10131.0,34.2426,34.2426,34.1955,34.2237,10131.0
2024-01-18 14:20:00,36.32,36.35,36.3,36.33,15932.0,34.2237,34.252,34.2049,34.2331,15932.0
2024-01-18 14:25:00,36.33,36.36,36.31,36.36,10687.0,34.2331,34.2614,34.2143,34.2614,10687.0
2024-01-18 14:30:00,36.36,36.39,36.33,36.34,10206.0,34.2614,34.2897,34.2331,34.2426,10206.0
2024-01-18 14:35:00,36.34,36.35,36.33,36.33,8738.0,34.2426,34.252,34.2331,34.2331,8738.0
2024-01-18 14:40:00,36.34,36.47,36.33,36.45,50968.0,34.2426,34.3651,34.2331,34.3462,50968.0
2024-01-18 14:45:00,36.45,36.5,36.43,36.48,47170.0,34.3462,34.3933,34.3274,34.3745,47170.0
2024-01-18 14:50:00,36.48,36.5,36.45,36.47,123421.0,34.3745,34.3933,34.3462,34.3651,123421.0
2024-01-18 14:55:00,36.48,36.5,36.44,36.5,40680.0,34.3745,34.3933,34.3368,34.3933,40680.0
2024-01-18 15:00:00,36.5,36.58,36.47,36.55,93152.0,34.3933,34.4687,34.3651,34.4404,93152.0
2024-01-18 15:05:00,36.55,36.59,36.51,36.59,25736.0,34.4404,34.4781,34.4028,34.4781,25736.0
2024-01-18 15:10:00,36.59,36.6,36.55,36.56,22739.0,34.4781,34.4876,34.4404,34.4499,22739.0
2024-01-18 15:15:00,36.55,36.7,36.55,36.68,24169.0,34.4404,34.5818,34.4404,34.5629,24169.0
2024-01-18 15:20:00,36.68,36.68,36.61,36.62,31448.0,34.5629,34.5629,34.497,34.5064,31448.0
2024-01-18 15:25:00,36.62,36.7,36.61,36.66,43179.0,34.5064,34.5818,34.497,34.5441,43179.0
2024-01-18 15:30:00,36.66,36.72,36.65,36.71,35406.0,34.5441,34.6006,34.5347,34.5912,35406.0
2024-01-18 15:35:00,36.71,36.75,36.7,36.7,27277.0,34.5912,34.6289,34.5818,34.5818,27277.0
2024-01-18 15:40:00,36.7,36.73,36.67,36.73,26946.0,34.5818,34.6101,34.5535,34.6101,26946.0
2024-01-18 15:45:00,36.73,36.73,36.67,36.7,44054.0,34.6101,34.6101,34.5535,34.5818,44054.0
2024-01-18 15:50:00,36.7,36.75,36.68,36.73,56522.0,34.5818,34.6289,34.5629,34.6101,56522.0
2024-01-18 15:55:00,36.73,36.74,36.66,36.67,187675.0,34.6101,34.6195,34.5441,34.5535,187675.0
2024-01-19 09:30:00,36.66,36.69,36.25,36.27,146564.0,34.5441,34.5724,34.1578,34.1766,146564.0
2024-01-19 09:35:00,36.25,36.38,36.25,36.26,14487.0,34.1578,34.2803,34.1578,34.1672,14487.0
2024-01-19 09:40:00,36.23,36.25,36.13,36.17,14263.0,34.1389,34.1578,34.0447,34.0824,14263.0
2024-01-19 09:45:00,36.17,36.2,36.06,36.18,20751.0,34.0824,34.1106,33.9787,34.0918,20751.0
2024-01-19 09:50:00,36.19,36.2,36.13,36.16,7547.0,34.1012,34.1106,34.0447,34.073,7547.0
2024-01-19 09:55:00,36.15,36.24,36.13,36.23,7321.0,34.0635,34.1483,34.0447,34.1389,7321.0
2024-01-19 10:00:00,36.25,36.3,36.18,36.24,30232.0,34.1578,34.2049,34.0918,34.1483,30232.0
2024-01-19 10:05:00,36.25,36.26,36.17,36.23,13713.0,34.1578,34.1672,34.0824,34.1389,13713.0
2024-01-19 10:10:00,36.23,36.24,36.11,36.13,22251.0,34.1389,34.1483,34.0258,34.0447,22251.0
2024-01-19 10:15:00,36.12,36.23,36.12,36.2,17147.0,34.0353,34.1389,34.0353,34.1106,17147.0
2024-01-19 10:20:00,36.21,36.33,36.21,36.32,12848.0,34.1201,34.2331,34.1201,34.2237,12848.0
2024-01-19 10:25:00,36.32,36.34,36.27,36.32,15353.0,34.2237,34.2426,34.1766,34.2237,15353.0
2024-01-19 10:30:00,36.31,36.31,36.23,36.27,13442.0,34.2143,34.2143,34.1389,34.1766,13442.0
2024-01-19 10:35:00,36.28,36.33,36.27,36.3,8941.0,34.186,34.2331,34.1766,34.2049,8941.0
2024-01-19 10:40:00,36.3,36.41,36.3,36.41,13146.0,34.2049,34.3085,34.2049,34.3085,13146.0
2024-01-19 10:45:00,36.41,36.43,36.36,36.39,15501.0,34.3085,34.3274,34.2614,34.2897,15501.0
2024-01-19 10:50:00,36.39,36.44,36.36,36.44,9394.0,34.2897,34.3368,34.2614,34.3368,9394.0
2024-01-19 10:55:00,36.44,36.47,36.43,36.44,14707.0,34.3368,34.3651,34.3274,34.3368,14707.0
2024-01-19 11:00:00,36.43,36.46,36.4,36.41,10972.0,34.3274,34.3556,34.2991,34.3085,10972.0
2024-01-19 11:05:00,36.41,36.46,36.4,36.45,8507.0,34.3085,34.3556,34.2991,34.3462,8507.0
2024-01-19 11:10:00,36.45,36.52,36.45,36.48,12017.0,34.3462,34.4122,34.3462,34.3745,12017.0
2024-01-19 11:15:00,36.5,36.5,36.45,36.47,10185.0,34.3933,34.3933,34.3462,34.3651,10185.0
2024-01-19 11:20:00,36.47,36.5,36.47,36.5,9880.0,34.3651,34.3933,34.3651,34.3933,9880.0
2024-01-19 11:25:00,36.5,36.52,36.47,36.49,13151.0,34.3933,34.4122,34.3651,34.3839,13151.0
2024-01-19 11:30:00,36.49,36.5,36.45,36.45,12041.0,34.3839,34.3933,34.3462,34.3462,12041.0
2024-01-19 11:35:00,36.45,36.47,36.4,36.41,17772.0,34.3462,34.3651,34.2991,34.3085,17772.0
2024-01-19 11:40:00,36.42,36.44,36.4,36.43,12573.0,34.318,34.3368,34.2991,34.3274,12573.0
2024-01-19 11:45:00,36.42,36.43,36.38,36.4,8171.0,34.318,34.3274,34.2803,34.2991,8171.0
2024-01-19 11:50:00,36.41,36.45,36.39,36.45,11043.0,34.3085,34.3462,34.2897,34.3462,11043.0
2024-01-19 11:55:00,36.44,36.47,36.44,36.47,5321.0,34.3368,34.3651,34.3368,34.3651,5321.0
2024-01-19 12:00:00,36.47,36.47,36.43,36.44,13472.0,34.3651,34.3651,34.3274,34.3368,13472.0
2024-01-19 12:05:00,36.44,36.47,36.44,36.45,6455.0,34.3368,34.3651,34.3368,34.3462,6455.0
2024-01-19 12:10:00,36.45,36.48,36.45,36.47,11693.0,34.3462,34.3745,34.3462,34.3651,11693.0
2024-01-19 12:15:00,36.47,36.49,36.46,36.47,8278.0,34.3651,34.3839,34.3556,34.3651,8278.0
2024-01-19 12:20:00,36.47,36.5,36.46,36.49,6758.0,34.3651,34.3933,34.3556,34.3839,6758.0
2024-01-19 12:25:00,36.49,36.54,36.49,36.52,6723.0,34.3839,34.431,34.3839,34.4122,6723.0
2024-01-19 12:30:00,36.54,36.57,36.51,36.55,18306.0,34.431,34.4593,34.4028,34.4404,18306.0
2024-01-19 12:35:00,36.55,36.55,36.47,36.48,8918.0,34.4404,34.4404,34.3651,34.3745,8918.0
2024-01-19 12:40:00,36.48,36.48,36.44,36.48,10534.0,34.3745,34.3745,34.3368,34.3745,10534.0
2024-01-19 12:45:00,36.47,36.49,36.46,36.47,8142.0,34.3651,34.3839,34.3556,34.3651,8142.0
2024-01-19 12:50:00,36.48,36.49,36.45,36.46,14927.0,34.3745,34.3839,34.3462,34.3556,14927.0
2024-01-19 12:55:00,36.46,36.51,36.46,36.51,7065.0,34.3556,34.4028,34.3556,34.4028,7065.0
2024-01-19 13:00:00,36.51,36.51,36.48,36.49,7746.0,34.4028,34.4028,34.3745,34.3839,7746.0
2024-01-19 13:05:00,36.48,36.51,36.48,36.5,11339.0,34.3745,34.4028,34.3745,34.3933,11339.0
2024-01-19 13:10:00,36.51,36.55,36.5,36.54,4492.0,34.4028,34.4404,34.3933,34.431,4492.0
2024-01-19 13:15:00,36.54,36.57,36.53,36.55,13759.0,34.431,34.4593,34.4216,34.4404,13759.0
2024-01-19 13:20:00,36.55,36.6,36.55,36.59,6733.0,34.4404,34.4876,34.4404,34.4781,6733.0
2024-01-19 13:25:00,36.59,36.59,36.57,36.59,5380.0,34.4781,34.4781,34.4593,34.4781,5380.0
2024-01-19 13:30:00,36.58,36.63,36.58,36.61,10682.0,34.4687,34.5158,34.4687,34.497,10682.0
2024-01-19 13:35:00,36.62,36.63,36.6,36.61,6920.0,34.5064,34.5158,34.4876,34.497,6920.0
2024-01-19 13:40:00,36.61,36.61,36.58,36.59,5809.0,34.497,34.497,34.4687,34.4781,5809.0
2024-01-19 13:45:00,36.59,36.6,36.56,36.57,6508.0,34.4781,34.4876,34.4499,34.4593,6508.0
2024-01-19 13:50:00,36.58,36.58,36.56,36.57,4893.0,34.4687,34.4687,34.4499,34.4593,4893.0
2024-01-19 13:55:00,36.57,36.61,36.56,36.61,10936.0,34.4593,34.497,34.4499,34.497,10936.0
2024-01-19 14:00:00,36.61,36.62,36.59,36.62,8294.0,34.497,34.5064,34.4781,34.5064,8294.0
2024-01-19 14:05:00,36.63,36.73,36.62,36.69,74217.0,34.5158,34.6101,34.5064,34.5724,74217.0
2024-01-19 14:10:00,36.7,36.71,36.62,36.63,39319.0,34.5818,34.5912,34.5064,34.5158,39319.0
2024-01-19 14:15:00,36.64,36.65,36.61,36.62,15437.0,34.5253,34.5347,34.497,34.5064,15437.0
2024-01-19 14:20:00,36.62,36.64,36.59,36.64,11098.0,34.5064,34.5253,34.4781,34.5253,11098.0
2024-01-19 14:25:00,36.64,36.7,36.63,36.68,22818.0,34.5253,34.5818,34.5158,34.5629,22818.0
2024-01-19 14:30:00,36.68,36.7,36.61,36.62,15411.0,34.5629,34.5818,34.497,34.5064,15411.0
2024-01-19 14:35:00,36.62,36.63,36.58,36.61,16806.0,34.5064,34.5158,34.4687,34.497,16806.0
2024-01-19 14:40:00,36.61,36.62,36.57,36.61,18314.0,34.497,34.5064,34.4593,34.497,18314.0
2024-01-19 14:45:00,36.61,36.63,36.55,36.58,11949.0,34.497,34.5158,34.4404,34.4687,11949.0
2024-01-19 14:50:00,36.58,36.59,36.55,36.57,11268.0,34.4687,34.4781,34.4404,34.4593,11268.0
2024-01-19 14:55:00,36.58,36.62,36.57,36.61,9826.0,34.4687,34.5064,34.4593,34.497,9826.0
2024-01-19 15:00:00,36.6,36.68,36.59,36.65,26132.0,34.4876,34.5629,34.4781,34.5347,26132.0
2024-01-19 15:05:00,36.65,36.67,36.64,36.65,14939.0,34.5347,34.5535,34.5253,34.5347,14939.0
2024-01-19 15:10:00,36.65,36.73,36.64,36.72,26526.0,34.5347,34.6101,34.5253,34.6006,26526.0
2024-01-19 15:15:00,36.72,36.75,36.71,36.73,15881.0,34.6006,34.6289,34.5912,34.6101,15881.0
2024-01-19 15:20:00,36.73,36.74,36.67,36.7,18019.0,34.6101,34.6195,34.5535,34.5818,18019.0
2024-01-19 15:25:00,36.69,36.73,36.68,36.7,22985.0,34.5724,34.6101,34.5629,34.5818,22985.0
2024-01-19 15:30:00,36.7,36.73,36.67,36.73,23118.0,34.5818,34.6101,34.5535,34.6101,23118.0
2024-01-19 15:35:00,36.73,36.77,36.73,36.76,24644.0,34.6101,34.6478,34.6101,34.6383,24644.0
2024-01-19 15:40:00,36.75,36.78,36.72,36.76,41417.0,34.6289,34.6572,34.6006,34.6383,41417.0
2024-01-19 15:45:00,36.75,36.78,36.74,36.74,51708.0,34.6289,34.6572,34.6195,34.6195,51708.0
2024-01-19 15:50:00,36.75,36.77,36.67,36.69,78888.0,34.6289,34.6478,34.5535,34.5724,78888.0
2024-01-19 15:55:00,36.69,36.74,36.68,36.74,159130.0,34.5724,34.6195,34.5629,34.6195,159130.0
2024-01-22 09:30:00,36.31,36.35,35.4,35.5,203826.0,34.2143,34.252,33.3568,33.4511,203826.0
2024-01-22 09:35:00,35.49,36.2,35.4,36.18,161369.0,33.4416,34.1106,33.3568,34.0918,161369.0
2024-01-22 09:40:00,36.2,36.31,36.04,36.15,45495.0,34.1106,34.2143,33.9599,34.0635,45495.0
2024-01-22 09:45:00,36.16,36.31,36.1,36.31,68834.0,34.073,34.2143,34.0164,34.2143,68834.0
2024-01-22 09:50:00,36.31,36.5,36.3,36.5,60563.0,34.2143,34.3933,34.2049,34.3933,60563.0
2024-01-22 09:55:00,36.5,36.52,36.31,36.37,114610.0,34.3933,34.4122,34.2143,34.2708,114610.0
2024-01-22 10:00:00,36.37,36.46,36.3,36.32,36104.0,34.2708,34.3556,34.2049,34.2237,36104.0
2024-01-22 10:05:00,36.34,36.37,36.17,36.2,25964.0,34.2426,34.2708,34.0824,34.1106,25964.0
2024-01-22 10:10:00,36.2,36.21,36.1,36.13,27992.0,34.1106,34.1201,34.0164,34.0447,27992.0
2024-01-22 10:15:00,36.13,36.23,36.11,36.2,18109.0,34.0447,34.1389,34.0258,34.1106,18109.0
2024-01-22 10:20:00,36.21,36.28,36.21,36.25,15560.0,34.1201,34.186,34.1201,34.1578,15560.0
2024-01-22 10:25:00,36.25,36.26,36.2,36.2,16377.0,34.1578,34.1672,34.1106,34.1106,16377.0
2024-01-22 10:30:00,36.2,36.26,36.19,36.22,17973.0,34.1106,34.1672,34.1012,34.1295,17973.0
2024-01-22 10:35:00,36.21,36.22,36.15,36.22,37196.0,34.1201,34.1295,34.0635,34.1295,37196.0
2024-01-22 10:40:00,36.22,36.25,36.15,36.16,21711.0,34.1295,34.1578,34.0635,34.073,21711.0
2024-01-22 10:45:00,36.16,36.19,36.11,36.12,23537.0,34.073,34.1012,34.0258,34.0353,23537.0
2024-01-22 10:50:00,36.09,36.12,35.97,35.98,29878.0,34.007,34.0353,33.8939,33.9033,29878.0
2024-01-22 10:55:00,35.97,36.1,35.97,36.09,39225.0,33.8939,34.0164,33.8939,34.007,39225.0
2024-01-22 11:00:00,36.09,36.1,35.99,36.0,25452.0,34.007,34.0164,33.9128,33.9222,25452.0
2024-01-22 11:05:00,36.0,36.02,35.97,36.02,14416.0,33.9222,33.941,33.8939,33.941,14416.0
2024-01-22 11:10:00,36.02,36.04,35.99,36.01,13766.0,33.941,33.9599,33.9128,33.9316,13766.0
2024-01-22 11:15:00,36.01,36.07,36.0,36.07,13014.0,33.9316,33.9882,33.9222,33.9882,13014.0
2024-01-22 11:20:00,36.07,36.07,35.98,36.0,40792.0,33.9882,33.9882,33.9033,33.9222,40792.0
2024-01-22 11:25:00,36.0,36.04,35.99,36.04,10145.0,33.9222,33.9599,33.9128,33.9599,10145.0
2024-01-22 11:30:00,36.03,36.06,36.02,36.04,7697.0,33.9505,33.9787,33.941,33.9599,7697.0
2024-01-22 11:35:00,36.04,36.04,36.0,36.01,9567.0,33.9599,33.9599,33.9222,33.9316,9567.0
2024-01-22 11:40:00,36.01,36.02,35.98,36.01,11566.0,33.9316,33.941,33.9033,33.9316,11566.0
2024-01-22 11:45:00,36.01,36.05,36.0,36.01,10334.0,33.9316,33.9693,33.9222,33.9316,10334.0
2024-01-22 11:50:00,36.0,36.04,35.99,36.02,11938.0,33.9222,33.9599,33.9128,33.941,11938.0
2024-01-22 11:55:00,36.03,36.1,36.01,36.07,16699.0,33.9505,34.0164,33.9316,33.9882,16699.0
2024-01-22 12:00:00,36.09,36.09,36.07,36.08,2532.0,34.007,34.007,33.9882,33.9976,2532.0
2024-01-22 12:05:00,36.07,36.08,36.05,36.07,10432.0,33.9882,33.9976,33.9693,33.9882,10432.0
2024-01-22 12:10:00,36.06,36.09,36.06,36.07,10804.0,33.9787,34.007,33.9787,33.9882,10804.0
2024-01-22 12:15:00,36.06,36.12,36.05,36.11,12042.0,33.9787,34.0353,33.9693,34.0258,12042.0
2024-01-22 12:20:00,36.1,36.13,36.1,36.13,7273.0,34.0164,34.0447,34.0164,34.0447,7273.0
2024-01-22 12:25:00,36.13,36.15,36.11,36.15,6785.0,34.0447,34.0635,34.0258,34.0635,6785.0
2024-01-22 12:30:00,36.15,36.19,36.14,36.15,15420.0,34.0635,34.1012,34.0541,34.0635,15420.0
2024-01-22 12:35:00,36.14,36.15,36.1,36.14,22383.0,34.0541,34.0635,34.0164,34.0541,22383.0
2024-01-22 12:40:00,36.15,36.15,36.08,36.09,6592.0,34.0635,34.0635,33.9976,34.007,6592.0
2024-01-22 12:45:00,36.1,36.1,36.02,36.02,5658.0,34.0164,34.0164,33.941,33.941,5658.0
2024-01-22 12:50:00,36.02,36.04,35.99,36.02,10553.0,33.941,33.9599,33.9128,33.941,10553.0
2024-01-22 12:55:00,36.01,36.02,35.99,36.0,7306.0,33.9316,33.941,33.9128,33.9222,7306.0
2024-01-22 13:00:00,36.01,36.06,36.01,36.04,15680.0,33.9316,33.9787,33.9316,33.9599,15680.0
2024-01-22 13:05:00,36.04,36.05,36.02,36.04,10304.0,33.9599,33.9693,33.941,33.9599,10304.0
2024-01-22 13:10:00,36.04,36.08,36.04,36.05,12947.0,33.9599,33.9976,33.9599,33.9693,12947.0
2024-01-22 13:15:00,36.06,36.08,36.03,36.05,13482.0,33.9787,33.9976,33.9505,33.9693,13482.0
2024-01-22 13:20:00,36.05,36.07,36.02,36.02,11966.0,33.9693,33.9882,33.941,33.941,11966.0
2024-01-22 13:25:00,36.02,36.03,35.95,35.96,12618.0,33.941,33.9505,33.8751,33.8845,12618.0
2024-01-22 13:30:00,35.95,35.97,35.94,35.95,15665.0,33.8751,33.8939,33.8657,33.8751,15665.0
2024-01-22 13:35:00,35.95,36.01,35.94,36.0,15239.0,33.8751,33.9316,33.8657,33.9222,15239.0
2024-01-22 13:40:00,36.0,36.01,35.99,36.01,10570.0,33.9222,33.9316,33.9128,33.9316,10570.0
2024-01-22 13:45:00,36.0,36.03,35.97,36.01,15389.0,33.9222,33.9505,33.8939,33.9316,15389.0
2024-01-22 13:50:00,36.01,36.02,36.0,36.02,14834.0,33.9316,33.941,33.9222,33.941,14834.0
2024-01-22 13:55:00,36.01,36.06,36.0,36.04,9502.0,33.9316,33.9787,33.9222,33.9599,9502.0
2024-01-22 14:00:00,36.04,36.04,36.01,36.02,17618.0,33.9599,33.9599,33.9316,33.941,17618.0
2024-01-22 14:05:00,36.02,36.06,36.02,36.05,20028.0,33.941,33.9787,33.941,33.9693,20028.0
2024-01-22 14:10:00,36.04,36.04,35.99,36.0,14647.0,33.9599,33.9599,33.9128,33.9222,14647.0
2024-01-22 14:15:00,35.98,35.99,35.91,35.93,10986.0,33.9033,33.9128,33.8374,33.8562,10986.0
2024-01-22 14:20:00,35.92,35.93,35.88,35.91,49687.0,33.8468,33.8562,33.8091,33.8374,49687.0
2024-01-22 14:25:00,35.91,35.93,35.89,35.93,19065.0,33.8374,33.8562,33.8185,33.8562,19065.0
2024-01-22 14:30:00,35.95,36.01,35.95,35.95,21990.0,33.8751,33.9316,33.8751,33.8751,21990.0
2024-01-22 14:35:00,35.96,36.01,35.96,35.99,12049.0,33.8845,33.9316,33.8845,33.9128,12049.0
2024-01-22 14:40:00,35.98,36.02,35.98,36.01,10141.0,33.9033,33.941,33.9033,33.9316,10141.0
2024-01-22 14:45:00,36.01,36.05,36.0,36.05,6218.0,33.9316,33.9693,33.9222,33.9693,6218.0
2024-01-22 14:50:00,36.05,36.07,36.01,36.07,22160.0,33.9693,33.9882,33.9316,33.9882,22160.0
2024-01-22 14:55:00,36.07,36.12,36.07,36.09,17240.0,33.9882,34.0353,33.9882,34.007,17240.0
2024-01-22 15:00:00,36.09,36.13,36.09,36.13,32303.0,34.007,34.0447,34.007,34.0447,32303.0
2024-01-22 15:05:00,36.12,36.2,36.11,36.2,19394.0,34.0353,34.1106,34.0258,34.1106,19394.0
2024-01-22 15:10:00,36.2,36.24,36.19,36.23,19198.0,34.1106,34.1483,34.1012,34.1389,19198.0
2024-01-22 15:15:00,36.23,36.24,36.2,36.23,43118.0,34.1389,34.1483,34.1106,34.1389,43118.0
2024-01-22 15:20:00,36.24,36.29,36.23,36.26,21143.0,34.1483,34.1955,34.1389,34.1672,21143.0
2024-01-22 15:25:00,36.27,36.32,36.26,36.32,26086.0,34.1766,34.2237,34.1672,34.2237,26086.0
2024-01-22 15:30:00,36.32,36.34,36.3,36.33,27506.0,34.2237,34.2426,34.2049,34.2331,27506.0
2024-01-22 15:35:00,36.33,36.34,36.29,36.3,24364.0,34.2331,34.2426,34.1955,34.2049,24364.0
2024-01-22 15:40:00,36.29,36.3,36.23,36.25,40334.0,34.1955,34.2049,34.1389,34.1578,40334.0
2024-01-22 15:45:00,36.24,36.27,36.22,36.23,30889.0,34.1483,34.1766,34.1295,34.1389,30889.0
2024-01-22 15:50:00,36.23,36.3,36.22,36.29,67890.0,34.1389,34.2049,34.1295,34.1955,67890.0
2024-01-22 15:55:00,36.29,36.36,36.29,36.35,174634.0,34.1955,34.2614,34.1955,34.252,174634.0
2024-01-23 09:30:00,36.48,36.66,36.47,36.55,67644.0,34.3745,34.5441,34.3651,34.4404,67644.0
2024-01-23 09:35:00,36.54,36.73,36.53,36.67,15923.0,34.431,34.6101,34.4216,34.5535,15923.0
2024-01-23 09:40:00,36.68,36.76,36.63,36.76,11176.0,34.5629,34.6383,34.5158,34.6383,11176.0
2024-01-23 09:45:00,36.76,36.78,36.7,36.71,19660.0,34.6383,34.6572,34.5818,34.5912,19660.0
2024-01-23 09:50:00,36.7,36.8,36.7,36.78,32311.0,34.5818,34.676,34.5818,34.6572,32311.0
2024-01-23 09:55:00,36.77,36.9,36.77,36.86,10880.0,34.6478,34.7702,34.6478,34.7326,10880.0
2024-01-23 10:00:00,36.87,36.91,36.79,36.82,17864.0,34.742,34.7797,34.6666,34.6949,17864.0
2024-01-23 10:05:00,36.82,36.93,36.8,36.91,71174.0,34.6949,34.7985,34.676,34.7797,71174.0
2024-01-23 10:10:00,36.91,36.93,36.85,36.88,25016.0,34.7797,34.7985,34.7231,34.7514,25016.0
2024-01-23 10:15:00,36.88,36.93,36.86,36.89,21197.0,34.7514,34.7985,34.7326,34.7608,21197.0
2024-01-23 10:20:00,36.89,36.89,36.71,36.73,19723.0,34.7608,34.7608,34.5912,34.6101,19723.0
2024-01-23 10:25:00,36.73,36.76,36.68,36.72,40462.0,34.6101,34.6383,34.5629,34.6006,40462.0
2024-01-23 10:30:00,36.71,36.72,36.66,36.69,34904.0,34.5912,34.6006,34.5441,34.5724,34904.0
2024-01-23 10:35:00,36.68,36.71,36.63,36.63,15725.0,34.5629,34.5912,34.5158,34.5158,15725.0
2024-01-23 10:40:00,36.63,36.63,36.53,36.55,10598.0,34.5158,34.5158,34.4216,34.4404,10598.0
2024-01-23 10:45:00,36.56,36.64,36.54,36.63,19524.0,34.4499,34.5253,34.431,34.5158,19524.0
2024-01-23 10:50:00,36.62,36.62,36.51,36.51,26856.0,34.5064,34.5064,34.4028,34.4028,26856.0
2024-01-23 10:55:00,36.51,36.52,36.48,36.48,49102.0,34.4028,34.4122,34.3745,34.3745,49102.0
2024-01-23 11:00:00,36.49,36.54,36.45,36.47,19033.0,34.3839,34.431,34.3462,34.3651,19033.0
2024-01-23 11:05:00,36.48,36.49,36.44,36.47,14129.0,34.3745,34.3839,34.3368,34.3651,14129.0
2024-01-23 11:10:00,36.47,36.53,36.46,36.5,18076.0,34.3651,34.4216,34.3556,34.3933,18076.0
2024-01-23 11:15:00,36.51,36.54,36.45,36.47,48145.0,34.4028,34.431,34.3462,34.3651,48145.0
2024-01-23 11:20:00,36.47,36.55,36.46,36.54,13030.0,34.3651,34.4404,34.3556,34.431,13030.0
2024-01-23 11:25:00,36.55,36.55,36.44,36.45,7563.0,34.4404,34.4404,34.3368,34.3462,7563.0
2024-01-23 11:30:00,36.44,36.49,36.44,36.45,12633.0,34.3368,34.3839,34.3368,34.3462,12633.0
2024-01-23 11:35:00,36.45,36.52,36.45,36.52,7626.0,34.3462,34.4122,34.3462,34.4122,7626.0
2024-01-23 11:40:00,36.52,36.52,36.46,36.48,10000.0,34.4122,34.4122,34.3556,34.3745,10000.0
2024-01-23 11:45:00,36.48,36.51,36.45,36.45,5517.0,34.3745,34.4028,34.3462,34.3462,5517.0
2024-01-23 11:50:00,36.46,36.47,36.44,36.45,4389.0,34.3556,34.3651,34.3368,34.3462,4389.0
2024-01-23 11:55:00,36.46,36.47,36.45,36.46,5193.0,34.3556,34.3651,34.3462,34.3556,5193.0
2024-01-23 12:00:00,36.45,36.45,36.42,36.43,7186.0,34.3462,34.3462,34.318,34.3274,7186.0
2024-01-23 12:05:00,36.42,36.47,36.41,36.43,11670.0,34.318,34.3651,34.3085,34.3274,11670.0
2024-01-23 12:10:00,36.43,36.44,36.38,36.4,11676.0,34.3274,34.3368,34.2803,34.2991,11676.0
2024-01-23 12:15:00,36.4,36.41,36.37,36.38,9892.0,34.2991,34.3085,34.2708,34.2803,9892.0
2024-01-23 12:20:00,36.38,36.39,36.36,36.38,6643.0,34.2803,34.2897,34.2614,34.2803,6643.0
2024-01-23 12:25:00,36.38,36.4,36.37,36.37,3916.0,34.2803,34.2991,34.2708,34.2708,3916.0
2024-01-23 12:30:00,36.38,36.39,36.37,36.38,5361.0,34.2803,34.2897,34.2708,34.2803,5361.0
2024-01-23 12:35:00,36.37,36.37,36.34,36.35,7662.0,34.2708,34.2708,34.2426,34.252,7662.0
2024-01-23 12:40:00,36.36,36.48,36.35,36.47,13156.0,34.2614,34.3745,34.252,34.3651,13156.0
2024-01-23 12:45:00,36.46,36.47,36.43,36.43,10749.0,34.3556,34.3651,34.3274,34.3274,10749.0
2024-01-23 12:50:00,36.41,36.42,36.4,36.42,2426.0,34.3085,34.318,34.2991,34.318,2426.0
2024-01-23 12:55:00,36.41,36.45,36.36,36.38,26437.0,34.3085,34.3462,34.2614,34.2803,26437.0
2024-01-23 13:00:00,36.38,36.4,36.38,36.38,7209.0,34.2803,34.2991,34.2803,34.2803,7209.0
2024-01-23 13:05:00,36.38,36.38,36.35,36.36,8343.0,34.2803,34.2803,34.252,34.2614,8343.0
2024-01-23 13:10:00,36.37,36.38,36.35,36.38,14516.0,34.2708,34.2803,34.252,34.2803,14516.0
2024-01-23 13:15:00,36.39,36.43,36.38,36.41,6797.0,34.2897,34.3274,34.2803,34.3085,6797.0
2024-01-23 13:20:00,36.41,36.43,36.4,36.41,4123.0,34.3085,34.3274,34.2991,34.3085,4123.0
2024-01-23 13:25:00,36.41,36.44,36.4,36.42,32233.0,34.3085,34.3368,34.2991,34.318,32233.0
2024-01-23 13:30:00,36.41,36.43,36.39,36.42,6760.0,34.3085,34.3274,34.2897,34.318,6760.0
2024-01-23 13:35:00,36.43,36.44,36.42,36.43,4474.0,34.3274,34.3368,34.318,34.3274,4474.0
2024-01-23 13:40:00,36.43,36.43,36.39,36.4,8669.0,34.3274,34.3274,34.2897,34.2991,8669.0
2024-01-23 13:45:00,36.41,36.43,36.4,36.4,8319.0,34.3085,34.3274,34.2991,34.2991,8319.0
2024-01-23 13:50:00,36.41,36.44,36.4,36.44,9317.0,34.3085,34.3368,34.2991,34.3368,9317.0
2024-01-23 13:55:00,36.44,36.44,36.41,36.44,6979.0,34.3368,34.3368,34.3085,34.3368,6979.0
2024-01-23 14:00:00,36.44,36.5,36.44,36.5,9688.0,34.3368,34.3933,34.3368,34.3933,9688.0
2024-01-23 14:05:00,36.5,36.51,36.48,36.5,8482.0,34.3933,34.4028,34.3745,34.3933,8482.0
2024-01-23 14:10:00,36.5,36.51,36.47,36.47,6712.0,34.3933,34.4028,34.3651,34.3651,6712.0
2024-01-23 14:15:00,36.46,36.47,36.45,36.47,5988.0,34.3556,34.3651,34.3462,34.3651,5988.0
2024-01-23 14:20:00,36.47,36.53,36.45,36.51,27150.0,34.3651,34.4216,34.3462,34.4028,27150.0
2024-01-23 14:25:00,36.51,36.52,36.46,36.47,8130.0,34.4028,34.4122,34.3556,34.3651,8130.0
2024-01-23 14:30:00,36.48,36.52,36.47,36.5,5358.0,34.3745,34.4122,34.3651,34.3933,5358.0
2024-01-23 14:35:00,36.5,36.51,36.49,36.5,8322.0,34.3933,34.4028,34.3839,34.3933,8322.0
2024-01-23 14:40:00,36.5,36.51,36.48,36.49,10116.0,34.3933,34.4028,34.3745,34.3839,10116.0
2024-01-23 14:45:00,36.5,36.54,36.49,36.53,10357.0,34.3933,34.431,34.3839,34.4216,10357.0
2024-01-23 14:50:00,36.52,36.6,36.52,36.56,9729.0,34.4122,34.4876,34.4122,34.4499,9729.0
2024-01-23 14:55:00,36.57,36.61,36.57,36.61,7384.0,34.4593,34.497,34.4593,34.497,7384.0
2024-01-23 15:00:00,36.6,36.64,36.58,36.58,17805.0,34.4876,34.5253,34.4687,34.4687,17805.0
2024-01-23 15:05:00,36.59,36.63,36.58,36.63,10637.0,34.4781,34.5158,34.4687,34.5158,10637.0
2024-01-23 15:10:00,36.63,36.66,36.61,36.66,14521.0,34.5158,34.5441,34.497,34.5441,14521.0
2024-01-23 15:15:00,36.66,36.69,36.64,36.69,14128.0,34.5441,34.5724,34.5253,34.5724,14128.0
2024-01-23 15:20:00,36.7,36.71,36.69,36.7,22991.0,34.5818,34.5912,34.5724,34.5818,22991.0
2024-01-23 15:25:00,36.7,36.72,36.65,36.7,17235.0,34.5818,34.6006,34.5347,34.5818,17235.0
2024-01-23 15:30:00,36.7,36.7,36.64,36.66,24328.0,34.5818,34.5818,34.5253,34.5441,24328.0
2024-01-23 15:35:00,36.66,36.68,36.64,36.65,17142.0,34.5441,34.5629,34.5253,34.5347,17142.0
2024-01-23 15:40:00,36.65,36.67,36.61,36.65,26654.0,34.5347,34.5535,34.497,34.5347,26654.0
2024-01-23 15:45:00,36.65,36.66,36.59,36.62,45155.0,34.5347,34.5441,34.4781,34.5064,45155.0
2024-01-23 15:50:00,36.62,36.65,36.54,36.55,61674.0,34.5064,34.5347,34.431,34.4404,61674.0
2024-01-23 15:55:00,36.56,36.58,36.5,36.5,187231.0,34.4499,34.4687,34.3933,34.3933,187231.0
2024-01-24 09:30:00,36.61,36.67,36.48,36.66,40919.0,34.497,34.5535,34.3745,34.5441,40919.0
2024-01-24 09:35:00,36.68,36.73,36.52,36.52,30070.0,34.5629,34.6101,34.4122,34.4122,30070.0
2024-01-24 09:40:00,36.52,36.57,36.47,36.48,16641.0,34.4122,34.4593,34.3651,34.3745,16641.0
2024-01-24 09:45:00,36.47,36.47,36.33,36.4,20870.0,34.3651,34.3651,34.2331,34.2991,20870.0
2024-01-24 09:50:00,36.38,36.41,36.28,36.32,16089.0,34.2803,34.3085,34.186,34.2237,16089.0
2024-01-24 09:55:00,36.33,36.33,36.25,36.28,14767.0,34.2331,34.2331,34.1578,34.186,14767.0
2024-01-24 10:00:00,36.27,36.28,36.13,36.14,35137.0,34.1766,34.186,34.0447,34.0541,35137.0
2024-01-24 10:05:00,36.14,36.24,36.12,36.22,20882.0,34.0541,34.1483,34.0353,34.1295,20882.0
2024-01-24 10:10:00,36.21,36.21,36.1,36.15,10969.0,34.1201,34.1201,34.0164,34.0635,10969.0
2024-01-24 10:15:00,36.15,36.19,36.09,36.09,13495.0,34.0635,34.1012,34.007,34.007,13495.0
2024-01-24 10:20:00,36.09,36.1,36.05,36.07,13369.0,34.007,34.0164,33.9693,33.9882,13369.0
2024-01-24 10:25:00,36.07,36.21,36.05,36.19,39674.0,33.9882,34.1201,33.9693,34.1012,39674.0
2024-01-24 10:30:00,36.2,36.23,36.17,36.21,16978.0,34.1106,34.1389,34.0824,34.1201,16978.0
2024-01-24 10:35:00,36.24,36.28,36.22,36.27,18801.0,34.1483,34.186,34.1295,34.1766,18801.0
2024-01-24 10:40:00,36.27,36.36,36.25,36.35,15437.0,34.1766,34.2614,34.1578,34.252,15437.0
2024-01-24 10:45:00,36.36,36.36,36.25,36.3,19950.0,34.2614,34.2614,34.1578,34.2049,19950.0
2024-01-24 10:50:00,36.29,36.36,36.25,36.34,23914.0,34.1955,34.2614,34.1578,34.2426,23914.0
2024-01-24 10:55:00,36.34,36.4,36.33,36.34,12630.0,34.2426,34.2991,34.2331,34.2426,12630.0
2024-01-24 11:00:00,36.35,36.44,36.34,36.43,17987.0,34.252,34.3368,34.2426,34.3274,17987.0
2024-01-24 11:05:00,36.42,36.45,36.38,36.39,16281.0,34.318,34.3462,34.2803,34.2897,16281.0
2024-01-24 11:10:00,36.38,36.39,36.34,36.39,12572.0,34.2803,34.2897,34.2426,34.2897,12572.0
2024-01-24 11:15:00,36.38,36.42,36.37,36.39,11017.0,34.2803,34.318,34.2708,34.2897,11017.0
2024-01-24 11:20:00,36.39,36.42,36.35,36.38,17295.0,34.2897,34.318,34.252,34.2803,17295.0
2024-01-24 11:25:00,36.38,36.4,36.37,36.38,12250.0,34.2803,34.2991,34.2708,34.2803,12250.0
2024-01-24 11:30:00,36.38,36.4,36.33,36.33,16554.0,34.2803,34.2991,34.2331,34.2331,16554.0
2024-01-24 11:35:00,36.33,36.36,36.32,36.32,16881.0,34.2331,34.2614,34.2237,34.2237,16881.0
2024-01-24 11:40:00,36.33,36.4,36.32,36.36,53347.0,34.2331,34.2991,34.2237,34.2614,53347.0
2024-01-24 11:45:00,36.36,36.36,36.31,36.34,8763.0,34.2614,34.2614,34.2143,34.2426,8763.0
2024-01-24 11:50:00,36.34,36.38,36.33,36.34,18483.0,34.2426,34.2803,34.2331,34.2426,18483.0
2024-01-24 11:55:00,36.34,36.35,36.3,36.33,12418.0,34.2426,34.252,34.2049,34.2331,12418.0
2024-01-24 12:00:00,36.33,36.36,36.3,36.36,41118.0,34.2331,34.2614,34.2049,34.2614,41118.0
2024-01-24 12:05:00,36.36,36.38,36.35,36.37,11802.0,34.2614,34.2803,34.252,34.2708,11802.0
2024-01-24 12:10:00,36.39,36.4,36.33,36.35,8636.0,34.2897,34.2991,34.2331,34.252,8636.0
2024-01-24 12:15:00,36.34,36.36,36.32,36.33,5549.0,34.2426,34.2614,34.2237,34.2331,5549.0
2024-01-24 12:20:00,36.33,36.39,36.32,36.39,9909.0,34.2331,34.2897,34.2237,34.2897,9909.0
2024-01-24 12:25:00,36.39,36.39,36.36,36.38,9796.0,34.2897,34.2897,34.2614,34.2803,9796.0
2024-01-24 12:30:00,36.37,36.38,36.36,36.37,8827.0,34.2708,34.2803,34.2614,34.2708,8827.0
2024-01-24 12:35:00,36.38,36.4,36.36,36.4,9270.0,34.2803,34.2991,34.2614,34.2991,9270.0
2024-01-24 12:40:00,36.39,36.39,36.33,36.33,7035.0,34.2897,34.2897,34.2331,34.2331,7035.0
2024-01-24 12:45:00,36.34,36.34,36.28,36.29,5755.0,34.2426,34.2426,34.186,34.1955,5755.0
2024-01-24 12:50:00,36.29,36.31,36.28,36.28,3374.0,34.1955,34.2143,34.186,34.186,3374.0
2024-01-24 12:55:00,36.28,36.3,36.27,36.3,11562.0,34.186,34.2049,34.1766,34.2049,11562.0
2024-01-24 13:00:00,36.31,36.34,36.27,36.3,14939.0,34.2143,34.2426,34.1766,34.2049,14939.0
2024-01-24 13:05:00,36.3,36.3,36.26,36.3,11808.0,34.2049,34.2049,34.1672,34.2049,11808.0
2024-01-24 13:10:00,36.3,36.3,36.24,36.26,7375.0,34.2049,34.2049,34.1483,34.1672,7375.0
2024-01-24 13:15:00,36.25,36.25,36.19,36.2,6623.0,34.1578,34.1578,34.1012,34.1106,6623.0
2024-01-24 13:20:00,36.2,36.21,36.16,36.19,5607.0,34.1106,34.1201,34.073,34.1012,5607.0
2024-01-24 13:25:00,36.17,36.21,36.16,36.2,5969.0,34.0824,34.1201,34.073,34.1106,5969.0
2024-01-24 13:30:00,36.2,36.2,36.16,36.17,8554.0,34.1106,34.1106,34.073,34.0824,8554.0
2024-01-24 13:35:00,36.18,36.18,36.13,36.13,8567.0,34.0918,34.0918,34.0447,34.0447,8567.0
2024-01-24 13:40:00,36.13,36.18,36.12,36.16,9095.0,34.0447,34.0918,34.0353,34.073,9095.0
2024-01-24 13:45:00,36.16,36.17,36.14,36.16,5098.0,34.073,34.0824,34.0541,34.073,5098.0
2024-01-24 13:50:00,36.16,36.18,36.14,36.16,16127.0,34.073,34.0918,34.0541,34.073,16127.0
2024-01-24 13:55:00,36.16,36.17,36.13,36.14,9409.0,34.073,34.0824,34.0447,34.0541,9409.0
2024-01-24 14:00:00,36.13,36.22,36.13,36.2,28125.0,34.0447,34.1295,34.0447,34.1106,28125.0
2024-01-24 14:05:00,36.21,36.25,36.2,36.23,19304.0,34.1201,34.1578,34.1106,34.1389,19304.0
2024-01-24 14:10:00,36.23,36.24,36.19,36.19,10952.0,34.1389,34.1483,34.1012,34.1012,10952.0
2024-01-24 14:15:00,36.18,36.21,36.16,36.2,7867.0,34.0918,34.1201,34.073,34.1106,7867.0
2024-01-24 14:20:00,36.2,36.21,36.16,36.16,12595.0,34.1106,34.1201,34.073,34.073,12595.0
2024-01-24 14:25:00,36.16,36.17,36.12,36.13,17368.0,34.073,34.0824,34.0353,34.0447,17368.0
2024-01-24 14:30:00,36.13,36.18,36.12,36.14,13424.0,34.0447,34.0918,34.0353,34.0541,13424.0
2024-01-24 14:35:00,36.14,36.17,36.14,36.15,9636.0,34.0541,34.0824,34.0541,34.0635,9636.0
2024-01-24 14:40:00,36.15,36.21,36.14,36.21,14906.0,34.0635,34.1201,34.0541,34.1201,14906.0
2024-01-24 14:45:00,36.21,36.27,36.21,36.25,10238.0,34.1201,34.1766,34.1201,34.1578,10238.0
2024-01-24 14:50:00,36.25,36.25,36.2,36.23,20051.0,34.1578,34.1578,34.1106,34.1389,20051.0
2024-01-24 14:55:00,36.23,36.27,36.21,36.26,14882.0,34.1389,34.1766,34.1201,34.1672,14882.0
2024-01-24 15:00:00,36.26,36.33,36.25,36.32,24357.0,34.1672,34.2331,34.1578,34.2237,24357.0
2024-01-24 15:05:00,36.3,36.32,36.29,36.29,24300.0,34.2049,34.2237,34.1955,34.1955,24300.0
2024-01-24 15:10:00,36.29,36.29,36.17,36.19,28333.0,34.1955,34.1955,34.0824,34.1012,28333.0
2024-01-24 15:15:00,36.18,36.19,36.14,36.15,18741.0,34.0918,34.1012,34.0541,34.0635,18741.0
2024-01-24 15:20:00,36.16,36.17,36.11,36.11,27862.0,34.073,34.0824,34.0258,34.0258,27862.0
2024-01-24 15:25:00,36.11,36.16,36.08,36.15,21750.0,34.0258,34.073,33.9976,34.0635,21750.0
2024-01-24 15:30:00,36.14,36.16,36.1,36.15,16035.0,34.0541,34.073,34.0164,34.0635,16035.0
2024-01-24 15:35:00,36.15,36.17,36.13,36.13,20391.0,34.0635,34.0824,34.0447,34.0447,20391.0
2024-01-24 15:40:00,36.12,36.2,36.12,36.18,23714.0,34.0353,34.1106,34.0353,34.0918,23714.0
2024-01-24 15:45:00,36.18,36.19,36.11,36.14,39452.0,34.0918,34.1012,34.0258,34.0541,39452.0
2024-01-24 15:50:00,36.13,36.14,36.09,36.14,60442.0,34.0447,34.0541,34.007,34.0541,60442.0
2024-01-24 15:55:00,36.14,36.21,36.14,36.19,238299.0,34.0541,34.1201,34.0541,34.1012,238299.0
2024-01-25 09:30:00,36.69,37.53,36.69,37.39,229776.0,34.5724,35.3639,34.5724,35.232,229776.0
2024-01-25 09:35:00,37.38,37.59,37.33,37.59,40318.0,35.2225,35.4204,35.1754,35.4204,40318.0
2024-01-25 09:40:00,37.59,37.77,37.55,37.75,70573.0,35.4204,35.59,35.3827,35.5712,70573.0
2024-01-25 09:45:00,37.73,37.79,37.57,37.77,57029.0,35.5523,35.6089,35.4016,35.59,57029.0
2024-01-25 09:50:00,37.79,37.87,37.65,37.68,81050.0,35.6089,35.6843,35.477,35.5052,81050.0
2024-01-25 09:55:00,37.68,37.73,37.57,37.71,54970.0,35.5052,35.5523,35.4016,35.5335,54970.0
2024-01-25 10:00:00,37.71,37.77,37.62,37.75,40414.0,35.5335,35.59,35.4487,35.5712,40414.0
2024-01-25 10:05:00,37.77,37.84,37.69,37.8,19926.0,35.59,35.656,35.5147,35.6183,19926.0
2024-01-25 10:10:00,37.81,37.81,37.59,37.61,31066.0,35.6277,35.6277,35.4204,35.4393,31066.0
2024-01-25 10:15:00,37.61,37.72,37.58,37.68,28549.0,35.4393,35.5429,35.411,35.5052,28549.0
2024-01-25 10:20:00,37.66,37.74,37.61,37.73,20765.0,35.4864,35.5618,35.4393,35.5523,20765.0
2024-01-25 10:25:00,37.73,37.82,37.71,37.8,22699.0,35.5523,35.6371,35.5335,35.6183,22699.0
2024-01-25 10:30:00,37.79,37.82,37.7,37.7,20864.0,35.6089,35.6371,35.5241,35.5241,20864.0
2024-01-25 10:35:00,37.7,37.75,37.67,37.71,17514.0,35.5241,35.5712,35.4958,35.5335,17514.0
2024-01-25 10:40:00,37.72,37.72,37.63,37.67,39915.0,35.5429,35.5429,35.4581,35.4958,39915.0
2024-01-25 10:45:00,37.67,37.68,37.49,37.56,38685.0,35.4958,35.5052,35.3262,35.3922,38685.0
2024-01-25 10:50:00,37.55,37.7,37.53,37.63,44092.0,35.3827,35.5241,35.3639,35.4581,44092.0
2024-01-25 10:55:00,37.62,37.69,37.59,37.66,45492.0,35.4487,35.5147,35.4204,35.4864,45492.0
2024-01-25 11:00:00,37.7,37.76,37.64,37.74,17100.0,35.5241,35.5806,35.4675,35.5618,17100.0
2024-01-25 11:05:00,37.76,37.77,37.67,37.69,17407.0,35.5806,35.59,35.4958,35.5147,17407.0
2024-01-25 11:10:00,37.69,37.71,37.66,37.67,9597.0,35.5147,35.5335,35.4864,35.4958,9597.0
2024-01-25 11:15:00,37.68,37.71,37.67,37.69,7437.0,35.5052,35.5335,35.4958,35.5147,7437.0
2024-01-25 11:20:00,37.68,37.68,37.58,37.6,99153.0,35.5052,35.5052,35.411,35.4298,99153.0
2024-01-25 11:25:00,37.61,37.66,37.6,37.61,23690.0,35.4393,35.4864,35.4298,35.4393,23690.0
2024-01-25 11:30:00,37.61,37.63,37.54,37.59,34465.0,35.4393,35.4581,35.3733,35.4204,34465.0
2024-01-25 11:35:00,37.59,37.61,37.51,37.54,12215.0,35.4204,35.4393,35.345,35.3733,12215.0
2024-01-25 11:40:00,37.55,37.55,37.47,37.48,13496.0,35.3827,35.3827,35.3073,35.3168,13496.0
2024-01-25 11:45:00,37.48,37.5,37.45,37.47,8570.0,35.3168,35.3356,35.2885,35.3073,8570.0
2024-01-25 11:50:00,37.47,37.49,37.43,37.44,28461.0,35.3073,35.3262,35.2697,35.2791,28461.0
2024-01-25 11:55:00,37.45,37.46,37.41,37.41,11917.0,35.2885,35.2979,35.2508,35.2508,11917.0
2024-01-25 12:00:00,37.42,37.43,37.33,37.36,9941.0,35.2602,35.2697,35.1754,35.2037,9941.0
2024-01-25 12:05:00,37.35,37.35,37.29,37.34,12842.0,35.1943,35.1943,35.1377,35.1849,12842.0
2024-01-25 12:10:00,37.34,37.36,37.32,37.32,11346.0,35.1849,35.2037,35.166,35.166,11346.0
2024-01-25 12:15:00,37.33,37.34,37.27,37.29,13546.0,35.1754,35.1849,35.1189,35.1377,13546.0
2024-01-25 12:20:00,37.29,37.29,37.23,37.26,12993.0,35.1377,35.1377,35.0812,35.1095,12993.0
2024-01-25 12:25:00,37.27,37.31,37.24,37.3,10606.0,35.1189,35.1566,35.0906,35.1472,10606.0
2024-01-25 12:30:00,37.33,37.35,37.3,37.35,11446.0,35.1754,35.1943,35.1472,35.1943,11446.0
2024-01-25 12:35:00,37.36,37.39,37.31,37.34,17607.0,35.2037,35.232,35.1566,35.1849,17607.0
2024-01-25 12:40:00,37.34,37.34,37.28,37.3,12421.0,35.1849,35.1849,35.1283,35.1472,12421.0
2024-01-25 12:45:00,37.3,37.31,37.27,37.27,7914.0,35.1472,35.1566,35.1189,35.1189,7914.0
2024-01-25 12:50:00,37.28,37.32,37.26,37.3,20859.0,35.1283,35.166,35.1095,35.1472,20859.0
2024-01-25 12:55:00,37.3,37.34,37.29,37.34,19592.0,35.1472,35.1849,35.1377,35.1849,19592.0
2024-01-25 13:00:00,37.37,37.4,37.34,37.35,14193.0,35.2131,35.2414,35.1849,35.1943,14193.0
2024-01-25 13:05:00,37.34,37.35,37.32,37.33,11293.0,35.1849,35.1943,35.166,35.1754,11293.0
2024-01-25 13:10:00,37.34,37.43,37.3,37.41,46195.0,35.1849,35.2697,35.1472,35.2508,46195.0
2024-01-25 13:15:00,37.41,37.46,37.38,37.41,64830.0,35.2508,35.2979,35.2225,35.2508,64830.0
2024-01-25 13:20:00,37.41,37.47,37.34,37.34,29662.0,35.2508,35.3073,35.1849,35.1849,29662.0
2024-01-25 13:25:00,37.34,37.36,37.32,37.32,26969.0,35.1849,35.2037,35.166,35.166,26969.0
2024-01-25 13:30:00,37.3,37.35,37.29,37.34,14166.0,35.1472,35.1943,35.1377,35.1849,14166.0
2024-01-25 13:35:00,37.34,37.34,37.29,37.33,14825.0,35.1849,35.1849,35.1377,35.1754,14825.0
2024-01-25 13:40:00,37.33,37.36,37.33,37.35,9331.0,35.1754,35.2037,35.1754,35.1943,9331.0
2024-01-25 13:45:00,37.35,37.39,37.33,37.38,23721.0,35.1943,35.232,35.1754,35.2225,23721.0
2024-01-25 13:50:00,37.38,37.43,37.38,37.43,11962.0,35.2225,35.2697,35.2225,35.2697,11962.0
2024-01-25 13:55:00,37.43,37.43,37.37,37.4,14284.0,35.2697,35.2697,35.2131,35.2414,14284.0
2024-01-25 14:00:00,37.39,37.39,37.32,37.34,11782.0,35.232,35.232,35.166,35.1849,11782.0
2024-01-25 14:05:00,37.33,37.42,37.32,37.4,11762.0,35.1754,35.2602,35.166,35.2414,11762.0
2024-01-25 14:10:00,37.39,37.45,37.38,37.44,13513.0,35.232,35.2885,35.2225,35.2791,13513.0
2024-01-25 14:15:00,37.44,37.5,37.44,37.49,8055.0,35.2791,35.3356,35.2791,35.3262,8055.0
2024-01-25 14:20:00,37.5,37.57,37.49,37.55,16736.0,35.3356,35.4016,35.3262,35.3827,16736.0
2024-01-25 14:25:00,37.55,37.58,37.55,37.56,18726.0,35.3827,35.411,35.3827,35.3922,18726.0
2024-01-25 14:30:00,37.55,37.58,37.52,37.53,8992.0,35.3827,35.411,35.3545,35.3639,8992.0
2024-01-25 14:35:00,37.54,37.56,37.5,37.55,17702.0,35.3733,35.3922,35.3356,35.3827,17702.0
2024-01-25 14:40:00,37.55,37.56,37.49,37.52,20003.0,35.3827,35.3922,35.3262,35.3545,20003.0
2024-01-25 14:45:00,37.53,37.53,37.45,37.47,14695.0,35.3639,35.3639,35.2885,35.3073,14695.0
2024-01-25 14:50:00,37.48,37.53,37.44,37.53,19364.0,35.3168,35.3639,35.2791,35.3639,19364.0
2024-01-25 14:55:00,37.54,37.57,37.5,37.57,19206.0,35.3733,35.4016,35.3356,35.4016,19206.0
2024-01-25 15:00:00,37.57,37.6,37.55,37.58,22483.0,35.4016,35.4298,35.3827,35.411,22483.0
2024-01-25 15:05:00,37.58,37.59,37.54,37.59,20323.0,35.411,35.4204,35.3733,35.4204,20323.0
2024-01-25 15:10:00,37.58,37.61,37.51,37.54,32388.0,35.411,35.4393,35.345,35.3733,32388.0
2024-01-25 15:15:00,37.54,37.56,37.49,37.55,20075.0,35.3733,35.3922,35.3262,35.3827,20075.0
2024-01-25 15:20:00,37.55,37.57,37.52,37.56,23580.0,35.3827,35.4016,35.3545,35.3922,23580.0
2024-01-25 15:25:00,37.55,37.58,37.55,37.56,17497.0,35.3827,35.411,35.3827,35.3922,17497.0
2024-01-25 15:30:00,37.56,37.62,37.54,37.59,27492.0,35.3922,35.4487,35.3733,35.4204,27492.0
2024-01-25 15:35:00,37.59,37.62,37.57,37.62,29809.0,35.4204,35.4487,35.4016,35.4487,29809.0
2024-01-25 15:40:00,37.62,37.62,37.56,37.57,33196.0,35.4487,35.4487,35.3922,35.4016,33196.0
2024-01-25 15:45:00,37.57,37.58,37.52,37.54,45315.0,35.4016,35.411,35.3545,35.3733,45315.0
2024-01-25 15:50:00,37.54,37.57,37.49,37.52,128547.0,35.3733,35.4016,35.3262,35.3545,128547.0
2024-01-25 15:55:00,37.52,37.66,37.51,37.65,265530.0,35.3545,35.4864,35.345,35.477,265530.0
2024-01-26 09:30:00,37.83,37.88,37.79,37.79,31762.0,35.6466,35.6937,35.6089,35.6089,31762.0
2024-01-26 09:35:00,37.8,37.84,37.7,37.73,10612.0,35.6183,35.656,35.5241,35.5523,10612.0
2024-01-26 09:40:00,37.73,37.81,37.73,37.81,22743.0,35.5523,35.6277,35.5523,35.6277,22743.0
2024-01-26 09:45:00,37.82,37.86,37.73,37.73,19721.0,35.6371,35.6748,35.5523,35.5523,19721.0
2024-01-26 09:50:00,37.72,37.78,37.7,37.77,32534.0,35.5429,35.5995,35.5241,35.59,32534.0
2024-01-26 09:55:00,37.76,37.8,37.74,37.8,21056.0,35.5806,35.6183,35.5618,35.6183,21056.0
2024-01-26 10:00:00,37.79,37.82,37.73,37.77,56343.0,35.6089,35.6371,35.5523,35.59,56343.0
2024-01-26 10:05:00,37.78,37.8,37.69,37.72,19247.0,35.5995,35.6183,35.5147,35.5429,19247.0
2024-01-26 10:10:00,37.73,37.76,37.71,37.72,11560.0,35.5523,35.5806,35.5335,35.5429,11560.0
2024-01-26 10:15:00,37.72,37.77,37.7,37.74,13243.0,35.5429,35.59,35.5241,35.5618,13243.0
2024-01-26 10:20:00,37.75,37.8,37.74,37.76,11071.0,35.5712,35.6183,35.5618,35.5806,11071.0
2024-01-26 10:25:00,37.76,37.79,37.74,37.76,20869.0,35.5806,35.6089,35.5618,35.5806,20869.0
2024-01-26 10:30:00,37.75,37.77,37.7,37.7,35003.0,35.5712,35.59,35.5241,35.5241,35003.0
2024-01-26 10:35:00,37.7,37.74,37.69,37.74,15946.0,35.5241,35.5618,35.5147,35.5618,15946.0
2024-01-26 10:40:00,37.74,37.79,37.74,37.79,15959.0,35.5618,35.6089,35.5618,35.6089,15959.0
2024-01-26 10:45:00,37.79,37.8,37.76,37.77,12030.0,35.6089,35.6183,35.5806,35.59,12030.0
2024-01-26 10:50:00,37.77,37.8,37.75,37.75,10492.0,35.59,35.6183,35.5712,35.5712,10492.0
2024-01-26 10:55:00,37.76,37.78,37.74,37.77,12104.0,35.5806,35.5995,35.5618,35.59,12104.0
2024-01-26 11:00:00,37.77,37.77,37.74,37.76,31816.0,35.59,35.59,35.5618,35.5806,31816.0
2024-01-26 11:05:00,37.76,37.76,37.61,37.62,33876.0,35.5806,35.5806,35.4393,35.4487,33876.0
2024-01-26 11:10:00,37.62,37.65,37.6,37.62,9279.0,35.4487,35.477,35.4298,35.4487,9279.0
2024-01-26 11:15:00,37.62,37.64,37.58,37.62,12870.0,35.4487,35.4675,35.411,35.4487,12870.0
2024-01-26 11:20:00,37.62,37.76,37.62,37.76,60407.0,35.4487,35.5806,35.4487,35.5806,60407.0
2024-01-26 11:25:00,37.76,37.77,37.65,37.67,41958.0,35.5806,35.59,35.477,35.4958,41958.0
2024-01-26 11:30:00,37.66,37.67,37.63,37.64,12920.0,35.4864,35.4958,35.4581,35.4675,12920.0
2024-01-26 11:35:00,37.64,37.65,37.59,37.6,13866.0,35.4675,35.477,35.4204,35.4298,13866.0
2024-01-26 11:40:00,37.59,37.59,37.56,37.56,10153.0,35.4204,35.4204,35.3922,35.3922,10153.0
2024-01-26 11:45:00,37.56,37.61,37.55,37.61,16613.0,35.3922,35.4393,35.3827,35.4393,16613.0
2024-01-26 11:50:00,37.61,37.64,37.59,37.62,15904.0,35.4393,35.4675,35.4204,35.4487,15904.0
2024-01-26 11:55:00,37.63,37.65,37.6,37.62,12516.0,35.4581,35.477,35.4298,35.4487,12516.0
2024-01-26 12:00:00,37.62,37.64,37.6,37.6,15652.0,35.4487,35.4675,35.4298,35.4298,15652.0
2024-01-26 12:05:00,37.59,37.63,37.59,37.6,22363.0,35.4204,35.4581,35.4204,35.4298,22363.0
2024-01-26 12:10:00,37.59,37.62,37.59,37.62,10277.0,35.4204,35.4487,35.4204,35.4487,10277.0
2024-01-26 12:15:00,37.62,37.63,37.6,37.6,10599.0,35.4487,35.4581,35.4298,35.4298,10599.0
2024-01-26 12:20:00,37.61,37.62,37.57,37.57,9419.0,35.4393,35.4487,35.4016,35.4016,9419.0
2024-01-26 12:25:00,37.58,37.58,37.53,37.53,8183.0,35.411,35.411,35.3639,35.3639,8183.0
2024-01-26 12:30:00,37.53,37.53,37.45,37.48,9482.0,35.3639,35.3639,35.2885,35.3168,9482.0
2024-01-26 12:35:00,37.47,37.5,37.42,37.42,12896.0,35.3073,35.3356,35.2602,35.2602,12896.0
2024-01-26 12:40:00,37.42,37.44,37.34,37.35,31785.0,35.2602,35.2791,35.1849,35.1943,31785.0
2024-01-26 12:45:00,37.35,37.44,37.34,37.4,28975.0,35.1943,35.2791,35.1849,35.2414,28975.0
2024-01-26 12:50:00,37.4,37.51,37.4,37.5,11305.0,35.2414,35.345,35.2414,35.3356,11305.0
2024-01-26 12:55:00,37.49,37.49,37.45,37.48,6404.0,35.3262,35.3262,35.2885,35.3168,6404.0
2024-01-26 13:00:00,37.48,37.49,37.44,37.44,7641.0,35.3168,35.3262,35.2791,35.2791,7641.0
2024-01-26 13:05:00,37.44,37.45,37.42,37.44,6938.0,35.2791,35.2885,35.2602,35.2791,6938.0
2024-01-26 13:10:00,37.44,37.46,37.42,37.45,7713.0,35.2791,35.2979,35.2602,35.2885,7713.0
2024-01-26 13:15:00,37.44,37.45,37.41,37.43,10055.0,35.2791,35.2885,35.2508,35.2697,10055.0
2024-01-26 13:20:00,37.42,37.45,37.41,37.44,11035.0,35.2602,35.2885,35.2508,35.2791,11035.0
2024-01-26 13:25:00,37.45,37.47,37.44,37.45,7960.0,35.2885,35.3073,35.2791,35.2885,7960.0
2024-01-26 13:30:00,37.45,37.46,37.44,37.45,8053.0,35.2885,35.2979,35.2791,35.2885,8053.0
2024-01-26 13:35:00,37.46,37.5,37.44,37.5,16602.0,35.2979,35.3356,35.2791,35.3356,16602.0
2024-01-26 13:40:00,37.49,37.49,37.4,37.41,9616.0,35.3262,35.3262,35.2414,35.2508,9616.0
2024-01-26 13:45:00,37.41,37.41,37.37,37.38,10812.0,35.2508,35.2508,35.2131,35.2225,10812.0
2024-01-26 13:50:00,37.37,37.39,37.35,37.37,9862.0,35.2131,35.232,35.1943,35.2131,9862.0
2024-01-26 13:55:00,37.37,37.38,37.34,37.36,8641.0,35.2131,35.2225,35.1849,35.2037,8641.0
2024-01-26 14:00:00,37.37,37.38,37.33,37.38,12159.0,35.2131,35.2225,35.1754,35.2225,12159.0
2024-01-26 14:05:00,37.38,37.4,37.37,37.39,8464.0,35.2225,35.2414,35.2131,35.232,8464.0
2024-01-26 14:10:00,37.39,37.39,37.37,37.39,8698.0,35.232,35.232,35.2131,35.232,8698.0
2024-01-26 14:15:00,37.39,37.41,37.36,37.36,10529.0,35.232,35.2508,35.2037,35.2037,10529.0
2024-01-26 14:20:00,37.36,37.39,37.34,37.37,8135.0,35.2037,35.232,35.1849,35.2131,8135.0
2024-01-26 14:25:00,37.37,37.38,37.33,37.37,11684.0,35.2131,35.2225,35.1754,35.2131,11684.0
2024-01-26 14:30:00,37.37,37.41,37.35,37.36,8373.0,35.2131,35.2508,35.1943,35.2037,8373.0
2024-01-26 14:35:00,37.36,37.37,37.34,37.34,6973.0,35.2037,35.2131,35.1849,35.1849,6973.0
2024-01-26 14:40:00,37.34,37.39,37.34,37.39,11921.0,35.1849,35.232,35.1849,35.232,11921.0
2024-01-26 14:45:00,37.4,37.4,37.34,37.36,12585.0,35.2414,35.2414,35.1849,35.2037,12585.0
2024-01-26 14:50:00,37.36,37.41,37.36,37.41,10793.0,35.2037,35.2508,35.2037,35.2508,10793.0
2024-01-26 14:55:00,37.41,37.41,37.35,37.39,17214.0,35.2508,35.2508,35.1943,35.232,17214.0
2024-01-26 15:00:00,37.39,37.4,37.37,37.38,8798.0,35.232,35.2414,35.2131,35.2225,8798.0
2024-01-26 15:05:00,37.37,37.39,37.36,37.38,12874.0,35.2131,35.232,35.2037,35.2225,12874.0
2024-01-26 15:10:00,37.38,37.39,37.35,37.38,12587.0,35.2225,35.232,35.1943,35.2225,12587.0
2024-01-26 15:15:00,37.38,37.41,37.36,37.41,11782.0,35.2225,35.2508,35.2037,35.2508,11782.0
2024-01-26 15:20:00,37.41,37.42,37.39,37.42,15892.0,35.2508,35.2602,35.232,35.2602,15892.0
2024-01-26 15:25:00,37.42,37.45,37.42,37.44,16845.0,35.2602,35.2885,35.2602,35.2791,16845.0
2024-01-26 15:30:00,37.44,37.46,37.39,37.41,27027.0,35.2791,35.2979,35.232,35.2508,27027.0
2024-01-26 15:35:00,37.41,37.47,37.4,37.47,18007.0,35.2508,35.3073,35.2414,35.3073,18007.0
2024-01-26 15:40:00,37.47,37.48,37.43,37.43,24158.0,35.3073,35.3168,35.2697,35.2697,24158.0
2024-01-26 15:45:00,37.44,37.46,37.42,37.45,39111.0,35.2791,35.2979,35.2602,35.2885,39111.0
2024-01-26 15:50:00,37.45,37.47,37.41,37.47,82944.0,35.2885,35.3073,35.2508,35.3073,82944.0
2024-01-26 15:55:00,37.47,37.6,37.47,37.56,350751.0,35.3073,35.4298,35.3073,35.3922,350751.0
2024-01-29 09:30:00,37.27,37.43,37.01,37.05,69010.0,35.1189,35.2697,34.8739,34.9116,69010.0
2024-01-29 09:35:00,37.05,37.15,37.02,37.11,22286.0,34.9116,35.0058,34.8833,34.9681,22286.0
2024-01-29 09:40:00,37.12,37.14,37.02,37.02,20640.0,34.9776,34.9964,34.8833,34.8833,20640.0
2024-01-29 09:45:00,37.02,37.13,36.91,36.96,39262.0,34.8833,34.987,34.7797,34.8268,39262.0
2024-01-29 09:50:00,36.95,37.01,36.92,36.97,17211.0,34.8174,34.8739,34.7891,34.8362,17211.0
2024-01-29 09:55:00,36.97,37.05,36.97,37.02,22968.0,34.8362,34.9116,34.8362,34.8833,22968.0
2024-01-29 10:00:00,37.02,37.07,36.91,36.94,28720.0,34.8833,34.9304,34.7797,34.8079,28720.0
2024-01-29 10:05:00,36.93,37.01,36.92,36.95,20533.0,34.7985,34.8739,34.7891,34.8174,20533.0
2024-01-29 10:10:00,36.95,36.97,36.91,36.94,16520.0,34.8174,34.8362,34.7797,34.8079,16520.0
2024-01-29 10:15:00,36.95,37.06,36.94,37.02,16203.0,34.8174,34.921,34.8079,34.8833,16203.0
2024-01-29 10:20:00,37.01,37.03,36.9,36.91,17881.0,34.8739,34.8927,34.7702,34.7797,17881.0
2024-01-29 10:25:00,36.91,36.96,36.88,36.89,46586.0,34.7797,34.8268,34.7514,34.7608,46586.0
2024-01-29 10:30:00,36.89,36.9,36.83,36.85,19049.0,34.7608,34.7702,34.7043,34.7231,19049.0
2024-01-29 10:35:00,36.86,36.91,36.85,36.88,11951.0,34.7326,34.7797,34.7231,34.7514,11951.0
2024-01-29 10:40:00,36.89,36.91,36.82,36.84,28032.0,34.7608,34.7797,34.6949,34.7137,28032.0
2024-01-29 10:45:00,36.84,36.88,36.83,36.88,21413.0,34.7137,34.7514,34.7043,34.7514,21413.0
2024-01-29 10:50:00,36.88,36.88,36.83,36.84,37678.0,34.7514,34.7514,34.7043,34.7137,37678.0
2024-01-29 10:55:00,36.84,36.84,36.75,36.79,24990.0,34.7137,34.7137,34.6289,34.6666,24990.0
2024-01-29 11:00:00,36.8,36.8,36.72,36.74,27842.0,34.676,34.676,34.6006,34.6195,27842.0
2024-01-29 11:05:00,36.75,36.78,36.72,36.75,29031.0,34.6289,34.6572,34.6006,34.6289,29031.0
2024-01-29 11:10:00,36.75,36.78,36.72,36.75,17390.0,34.6289,34.6572,34.6006,34.6289,17390.0
2024-01-29 11:15:00,36.74,36.78,36.73,36.75,22421.0,34.6195,34.6572,34.6101,34.6289,22421.0
2024-01-29 11:20:00,36.74,36.78,36.72,36.73,28826.0,34.6195,34.6572,34.6006,34.6101,28826.0
2024-01-29 11:25:00,36.73,36.76,36.72,36.73,12986.0,34.6101,34.6383,34.6006,34.6101,12986.0
2024-01-29 11:30:00,36.73,36.75,36.71,36.72,16532.0,34.6101,34.6289,34.5912,34.6006,16532.0
2024-01-29 11:35:00,36.71,36.74,36.7,36.72,12387.0,34.5912,34.6195,34.5818,34.6006,12387.0
2024-01-29 11:40:00,36.72,36.76,36.7,36.7,32145.0,34.6006,34.6383,34.5818,34.5818,32145.0
2024-01-29 11:45:00,36.71,36.76,36.7,36.73,16502.0,34.5912,34.6383,34.5818,34.6101,16502.0
2024-01-29 11:50:00,36.73,36.73,36.7,36.72,19520.0,34.6101,34.6101,34.5818,34.6006,19520.0
2024-01-29 11:55:00,36.71,36.74,36.69,36.73,30930.0,34.5912,34.6195,34.5724,34.6101,30930.0
2024-01-29 12:00:00,36.73,36.77,36.72,36.73,19335.0,34.6101,34.6478,34.6006,34.6101,19335.0
2024-01-29 12:05:00,36.73,36.73,36.71,36.72,10267.0,34.6101,34.6101,34.5912,34.6006,10267.0
2024-01-29 12:10:00,36.71,36.72,36.69,36.71,26694.0,34.5912,34.6006,34.5724,34.5912,26694.0
2024-01-29 12:15:00,36.72,36.72,36.68,36.69,25739.0,34.6006,34.6006,34.5629,34.5724,25739.0
2024-01-29 12:20:00,36.69,36.7,36.65,36.69,13185.0,34.5724,34.5818,34.5347,34.5724,13185.0
2024-01-29 12:25:00,36.68,36.68,36.62,36.64,12756.0,34.5629,34.5629,34.5064,34.5253,12756.0
2024-01-29 12:30:00,36.64,36.65,36.62,36.63,15458.0,34.5253,34.5347,34.5064,34.5158,15458.0
2024-01-29 12:35:00,36.62,36.7,36.61,36.7,34388.0,34.5064,34.5818,34.497,34.5818,34388.0
2024-01-29 12:40:00,36.7,36.71,36.68,36.68,10790.0,34.5818,34.5912,34.5629,34.5629,10790.0
2024-01-29 12:45:00,36.69,36.74,36.63,36.73,33044.0,34.5724,34.6195,34.5158,34.6101,33044.0
2024-01-29 12:50:00,36.72,36.73,36.67,36.7,16231.0,34.6006,34.6101,34.5535,34.5818,16231.0
2024-01-29 12:55:00,36.7,36.71,36.66,36.68,18131.0,34.5818,34.5912,34.5441,34.5629,18131.0
2024-01-29 13:00:00,36.68,36.7,36.65,36.69,33642.0,34.5629,34.5818,34.5347,34.5724,33642.0
2024-01-29 13:05:00,36.69,36.72,36.67,36.67,24262.0,34.5724,34.6006,34.5535,34.5535,24262.0
2024-01-29 13:10:00,36.68,36.68,36.64,36.66,26885.0,34.5629,34.5629,34.5253,34.5441,26885.0
2024-01-29 13:15:00,36.66,36.67,36.63,36.66,13044.0,34.5441,34.5535,34.5158,34.5441,13044.0
2024-01-29 13:20:00,36.66,36.7,36.65,36.7,14610.0,34.5441,34.5818,34.5347,34.5818,14610.0
2024-01-29 13:25:00,36.7,36.7,36.66,36.69,16420.0,34.5818,34.5818,34.5441,34.5724,16420.0
2024-01-29 13:30:00,36.69,36.69,36.64,36.65,19254.0,34.5724,34.5724,34.5253,34.5347,19254.0
2024-01-29 13:35:00,36.64,36.65,36.61,36.61,9455.0,34.5253,34.5347,34.497,34.497,9455.0
2024-01-29 13:40:00,36.61,36.61,36.57,36.6,26891.0,34.497,34.497,34.4593,34.4876,26891.0
2024-01-29 13:45:00,36.59,36.59,36.55,36.57,14283.0,34.4781,34.4781,34.4404,34.4593,14283.0
2024-01-29 13:50:00,36.57,36.58,36.56,36.57,19643.0,34.4593,34.4687,34.4499,34.4593,19643.0
2024-01-29 13:55:00,36.57,36.58,36.55,36.58,13180.0,34.4593,34.4687,34.4404,34.4687,13180.0
2024-01-29 14:00:00,36.57,36.61,36.56,36.59,22481.0,34.4593,34.497,34.4499,34.4781,22481.0
2024-01-29 14:05:00,36.6,36.61,36.55,36.58,38498.0,34.4876,34.497,34.4404,34.4687,38498.0
2024-01-29 14:10:00,36.58,36.63,36.57,36.61,9714.0,34.4687,34.5158,34.4593,34.497,9714.0
2024-01-29 14:15:00,36.61,36.61,36.56,36.57,13378.0,34.497,34.497,34.4499,34.4593,13378.0
2024-01-29 14:20:00,36.57,36.62,36.56,36.61,18971.0,34.4593,34.5064,34.4499,34.497,18971.0
2024-01-29 14:25:00,36.61,36.67,36.6,36.66,32753.0,34.497,34.5535,34.4876,34.5441,32753.0
2024-01-29 14:30:00,36.66,36.69,36.65,36.66,19572.0,34.5441,34.5724,34.5347,34.5441,19572.0
2024-01-29 14:35:00,36.65,36.7,36.65,36.66,10442.0,34.5347,34.5818,34.5347,34.5441,10442.0
2024-01-29 14:40:00,36.66,36.68,36.63,36.66,23575.0,34.5441,34.5629,34.5158,34.5441,23575.0
2024-01-29 14:45:00,36.66,36.69,36.64,36.66,18512.0,34.5441,34.5724,34.5253,34.5441,18512.0
2024-01-29 14:50:00,36.66,36.68,36.66,36.66,9910.0,34.5441,34.5629,34.5441,34.5441,9910.0
2024-01-29 14:55:00,36.66,36.69,36.66,36.69,19115.0,34.5441,34.5724,34.5441,34.5724,19115.0
2024-01-29 15:00:00,36.69,36.77,36.67,36.73,52455.0,34.5724,34.6478,34.5535,34.6101,52455.0
2024-01-29 15:05:00,36.73,36.74,36.7,36.7,22113.0,34.6101,34.6195,34.5818,34.5818,22113.0
2024-01-29 15:10:00,36.7,36.75,36.7,36.74,20468.0,34.5818,34.6289,34.5818,34.6195,20468.0
2024-01-29 15:15:00,36.73,36.8,36.73,36.8,25147.0,34.6101,34.676,34.6101,34.676,25147.0
2024-01-29 15:20:00,36.8,36.82,36.79,36.81,23759.0,34.676,34.6949,34.6666,34.6854,23759.0
2024-01-29 15:25:00,36.81,36.84,36.74,36.75,61021.0,34.6854,34.7137,34.6195,34.6289,61021.0
2024-01-29 15:30:00,36.75,36.79,36.72,36.74,49476.0,34.6289,34.6666,34.6006,34.6195,49476.0
2024-01-29 15:35:00,36.74,36.75,36.68,36.7,54450.0,34.6195,34.6289,34.5629,34.5818,54450.0
2024-01-29 15:40:00,36.69,36.7,36.65,36.65,44284.0,34.5724,34.5818,34.5347,34.5347,44284.0
2024-01-29 15:45:00,36.65,36.66,36.59,36.6,73644.0,34.5347,34.5441,34.4781,34.4876,73644.0
2024-01-29 15:50:00,36.6,36.69,36.6,36.68,102716.0,34.4876,34.5724,34.4876,34.5629,102716.0
2024-01-29 15:55:00,36.68,36.72,36.67,36.72,245182.0,34.5629,34.6006,34.5535,34.6006,245182.0
2024-01-30 09:30:00,36.5,36.66,36.31,36.45,54569.0,34.3933,34.5441,34.2143,34.3462,54569.0
2024-01-30 09:35:00,36.42,36.47,36.22,36.29,23190.0,34.318,34.3651,34.1295,34.1955,23190.0
2024-01-30 09:40:00,36.28,36.38,36.22,36.34,35692.0,34.186,34.2803,34.1295,34.2426,35692.0
2024-01-30 09:45:00,36.34,36.5,36.33,36.48,47046.0,34.2426,34.3933,34.2331,34.3745,47046.0
2024-01-30 09:50:00,36.48,36.56,36.45,36.56,15061.0,34.3745,34.4499,34.3462,34.4499,15061.0
2024-01-30 09:55:00,36.56,36.57,36.5,36.54,13309.0,34.4499,34.4593,34.3933,34.431,13309.0
2024-01-30 10:00:00,36.53,36.53,36.44,36.46,35914.0,34.4216,34.4216,34.3368,34.3556,35914.0
2024-01-30 10:05:00,36.46,36.55,36.44,36.52,30974.0,34.3556,34.4404,34.3368,34.4122,30974.0
2024-01-30 10:10:00,36.53,36.55,36.44,36.46,19979.0,34.4216,34.4404,34.3368,34.3556,19979.0
2024-01-30 10:15:00,36.45,36.47,36.4,36.41,18267.0,34.3462,34.3651,34.2991,34.3085,18267.0
2024-01-30 10:20:00,36.41,36.41,36.31,36.36,18519.0,34.3085,34.3085,34.2143,34.2614,18519.0
2024-01-30 10:25:00,36.37,36.38,36.34,36.36,13524.0,34.2708,34.2803,34.2426,34.2614,13524.0
2024-01-30 10:30:00,36.36,36.37,36.31,36.35,16992.0,34.2614,34.2708,34.2143,34.252,16992.0
2024-01-30 10:35:00,36.36,36.4,36.36,36.39,12168.0,34.2614,34.2991,34.2614,34.2897,12168.0
2024-01-30 10:40:00,36.39,36.45,36.37,36.45,25423.0,34.2897,34.3462,34.2708,34.3462,25423.0
2024-01-30 10:45:00,36.45,36.49,36.45,36.48,12355.0,34.3462,34.3839,34.3462,34.3745,12355.0
2024-01-30 10:50:00,36.47,36.48,36.44,36.48,15315.0,34.3651,34.3745,34.3368,34.3745,15315.0
2024-01-30 10:55:00,36.48,36.52,36.47,36.48,17614.0,34.3745,34.4122,34.3651,34.3745,17614.0
2024-01-30 11:00:00,36.47,36.49,36.44,36.45,17587.0,34.3651,34.3839,34.3368,34.3462,17587.0
2024-01-30 11:05:00,36.45,36.47,36.42,36.43,17112.0,34.3462,34.3651,34.318,34.3274,17112.0
2024-01-30 11:10:00,36.43,36.43,36.35,36.36,17482.0,34.3274,34.3274,34.252,34.2614,17482.0
2024-01-30 11:15:00,36.36,36.37,36.33,36.34,11656.0,34.2614,34.2708,34.2331,34.2426,11656.0
2024-01-30 11:20:00,36.34,36.36,36.32,36.33,14345.0,34.2426,34.2614,34.2237,34.2331,14345.0
2024-01-30 11:25:00,36.34,36.35,36.31,36.33,16125.0,34.2426,34.252,34.2143,34.2331,16125.0
2024-01-30 11:30:00,36.32,36.34,36.3,36.32,13951.0,34.2237,34.2426,34.2049,34.2237,13951.0
2024-01-30 11:35:00,36.32,36.42,36.31,36.42,16351.0,34.2237,34.318,34.2143,34.318,16351.0
2024-01-30 11:40:00,36.43,36.45,36.41,36.44,11580.0,34.3274,34.3462,34.3085,34.3368,11580.0
2024-01-30 11:45:00,36.44,36.46,36.42,36.44,10801.0,34.3368,34.3556,34.318,34.3368,10801.0
2024-01-30 11:50:00,36.43,36.46,36.41,36.44,19446.0,34.3274,34.3556,34.3085,34.3368,19446.0
2024-01-30 11:55:00,36.45,36.47,36.44,36.46,15196.0,34.3462,34.3651,34.3368,34.3556,15196.0
2024-01-30 12:00:00,36.46,36.46,36.42,36.44,11146.0,34.3556,34.3556,34.318,34.3368,11146.0
2024-01-30 12:05:00,36.43,36.49,36.42,36.48,20215.0,34.3274,34.3839,34.318,34.3745,20215.0
2024-01-30 12:10:00,36.48,36.58,36.48,36.58,30790.0,34.3745,34.4687,34.3745,34.4687,30790.0
2024-01-30 12:15:00,36.58,36.6,36.55,36.58,11737.0,34.4687,34.4876,34.4404,34.4687,11737.0
2024-01-30 12:20:00,36.58,36.63,36.58,36.63,13376.0,34.4687,34.5158,34.4687,34.5158,13376.0
2024-01-30 12:25:00,36.63,36.65,36.6,36.62,13518.0,34.5158,34.5347,34.4876,34.5064,13518.0
2024-01-30 12:30:00,36.61,36.62,36.57,36.59,15889.0,34.497,34.5064,34.4593,34.4781,15889.0
2024-01-30 12:35:00,36.58,36.6,36.56,36.58,10279.0,34.4687,34.4876,34.4499,34.4687,10279.0
2024-01-30 12:40:00,36.59,36.59,36.56,36.58,11265.0,34.4781,34.4781,34.4499,34.4687,11265.0
2024-01-30 12:45:00,36.57,36.59,36.55,36.57,8764.0,34.4593,34.4781,34.4404,34.4593,8764.0
2024-01-30 12:50:00,36.57,36.58,36.55,36.58,11960.0,34.4593,34.4687,34.4404,34.4687,11960.0
2024-01-30 12:55:00,36.57,36.62,36.54,36.54,16742.0,34.4593,34.5064,34.431,34.431,16742.0
2024-01-30 13:00:00,36.54,36.56,36.52,36.55,24156.0,34.431,34.4499,34.4122,34.4404,24156.0
2024-01-30 13:05:00,36.55,36.55,36.5,36.52,24065.0,34.4404,34.4404,34.3933,34.4122,24065.0
2024-01-30 13:10:00,36.52,36.53,36.49,36.49,11133.0,34.4122,34.4216,34.3839,34.3839,11133.0
2024-01-30 13:15:00,36.5,36.54,36.49,36.52,17241.0,34.3933,34.431,34.3839,34.4122,17241.0
2024-01-30 13:20:00,36.52,36.53,36.51,36.51,19277.0,34.4122,34.4216,34.4028,34.4028,19277.0
2024-01-30 13:25:00,36.52,36.54,36.5,36.52,23790.0,34.4122,34.431,34.3933,34.4122,23790.0
2024-01-30 13:30:00,36.52,36.52,36.47,36.48,21344.0,34.4122,34.4122,34.3651,34.3745,21344.0
2024-01-30 13:35:00,36.48,36.5,36.46,36.48,24196.0,34.3745,34.3933,34.3556,34.3745,24196.0
2024-01-30 13:40:00,36.48,36.51,36.45,36.46,53655.0,34.3745,34.4028,34.3462,34.3556,53655.0
2024-01-30 13:45:00,36.46,36.48,36.44,36.45,33276.0,34.3556,34.3745,34.3368,34.3462,33276.0
2024-01-30 13:50:00,36.45,36.5,36.45,36.48,35286.0,34.3462,34.3933,34.3462,34.3745,35286.0
2024-01-30 13:55:00,36.48,36.49,36.47,36.48,27878.0,34.3745,34.3839,34.3651,34.3745,27878.0
2024-01-30 14:00:00,36.48,36.54,36.48,36.51,33165.0,34.3745,34.431,34.3745,34.4028,33165.0
2024-01-30 14:05:00,36.5,36.52,36.48,36.52,33188.0,34.3933,34.4122,34.3745,34.4122,33188.0
2024-01-30 14:10:00,36.52,36.57,36.51,36.55,21369.0,34.4122,34.4593,34.4028,34.4404,21369.0
2024-01-30 14:15:00,36.55,36.57,36.54,36.55,21215.0,34.4404,34.4593,34.431,34.4404,21215.0
2024-01-30 14:20:00,36.55,36.58,36.53,36.55,30490.0,34.4404,34.4687,34.4216,34.4404,30490.0
2024-01-30 14:25:00,36.55,36.57,36.51,36.55,38060.0,34.4404,34.4593,34.4028,34.4404,38060.0
2024-01-30 14:30:00,36.57,36.57,36.53,36.55,28946.0,34.4593,34.4593,34.4216,34.4404,28946.0
2024-01-30 14:35:00,36.54,36.56,36.51,36.54,32921.0,34.431,34.4499,34.4028,34.431,32921.0
2024-01-30 14:40:00,36.54,36.58,36.53,36.55,26358.0,34.431,34.4687,34.4216,34.4404,26358.0
2024-01-30 14:45:00,36.56,36.56,36.53,36.53,54812.0,34.4499,34.4499,34.4216,34.4216,54812.0
2024-01-30 14:50:00,36.54,36.54,36.5,36.51,25287.0,34.431,34.431,34.3933,34.4028,25287.0
2024-01-30 14:55:00,36.51,36.51,36.45,36.45,31698.0,34.4028,34.4028,34.3462,34.3462,31698.0
2024-01-30 15:00:00,36.45,36.46,36.41,36.41,32034.0,34.3462,34.3556,34.3085,34.3085,32034.0
2024-01-30 15:05:00,36.41,36.42,36.33,36.33,64858.0,34.3085,34.318,34.2331,34.2331,64858.0
2024-01-30 15:10:00,36.33,36.37,36.32,36.35,52678.0,34.2331,34.2708,34.2237,34.252,52678.0
2024-01-30 15:15:00,36.36,36.39,36.32,36.34,54827.0,34.2614,34.2897,34.2237,34.2426,54827.0
2024-01-30 15:20:00,36.34,36.38,36.3,36.34,58402.0,34.2426,34.2803,34.2049,34.2426,58402.0
2024-01-30 15:25:00,36.33,36.36,36.31,36.32,44552.0,34.2331,34.2614,34.2143,34.2237,44552.0
2024-01-30 15:30:00,36.33,36.42,36.32,36.4,43371.0,34.2331,34.318,34.2237,34.2991,43371.0
2024-01-30 15:35:00,36.4,36.4,36.35,36.36,32648.0,34.2991,34.2991,34.252,34.2614,32648.0
2024-01-30 15:40:00,36.36,36.38,36.33,36.34,54387.0,34.2614,34.2803,34.2331,34.2426,54387.0
2024-01-30 15:45:00,36.33,36.35,36.31,36.32,94581.0,34.2331,34.252,34.2143,34.2237,94581.0
2024-01-30 15:50:00,36.32,36.34,36.26,36.27,166865.0,34.2237,34.2426,34.1672,34.1766,166865.0
2024-01-30 15:55:00,36.27,36.33,36.26,36.3,360836.0,34.1766,34.2331,34.1672,34.2049,360836.0
2024-01-31 09:30:00,36.39,36.41,36.25,36.38,33998.0,34.2897,34.3085,34.1578,34.2803,33998.0
2024-01-31 09:35:00,36.38,36.38,36.28,36.28,11634.0,34.2803,34.2803,34.186,34.186,11634.0
2024-01-31 09:40:00,36.28,36.3,36.24,36.29,14857.0,34.186,34.2049,34.1483,34.1955,14857.0
2024-01-31 09:45:00,36.26,36.27,36.09,36.1,16011.0,34.1672,34.1766,34.007,34.0164,16011.0
2024-01-31 09:50:00,36.09,36.13,35.97,36.0,47667.0,34.007,34.0447,33.8939,33.9222,47667.0
2024-01-31 09:55:00,35.97,35.97,35.85,35.89,77637.0,33.8939,33.8939,33.7809,33.8185,77637.0
2024-01-31 10:00:00,35.89,36.09,35.88,35.96,32064.0,33.8185,34.007,33.8091,33.8845,32064.0
2024-01-31 10:05:00,35.96,36.0,35.9,35.95,32618.0,33.8845,33.9222,33.828,33.8751,32618.0
2024-01-31 10:10:00,35.95,36.02,35.91,36.0,32968.0,33.8751,33.941,33.8374,33.9222,32968.0
2024-01-31 10:15:00,36.0,36.01,35.91,35.97,32083.0,33.9222,33.9316,33.8374,33.8939,32083.0
2024-01-31 10:20:00,35.96,35.96,35.84,35.84,41331.0,33.8845,33.8845,33.7714,33.7714,41331.0
2024-01-31 10:25:00,35.84,36.01,35.84,36.01,36480.0,33.7714,33.9316,33.7714,33.9316,36480.0
2024-01-31 10:30:00,36.02,36.13,36.01,36.13,31470.0,33.941,34.0447,33.9316,34.0447,31470.0
2024-01-31 10:35:00,36.15,36.2,36.11,36.12,30367.0,34.0635,34.1106,34.0258,34.0353,30367.0
2024-01-31 10:40:00,36.11,36.15,36.05,36.09,24919.0,34.0258,34.0635,33.9693,34.007,24919.0
2024-01-31 10:45:00,36.09,36.13,36.08,36.08,17709.0,34.007,34.0447,33.9976,33.9976,17709.0
2024-01-31 10:50:00,36.09,36.16,36.06,36.16,21138.0,34.007,34.073,33.9787,34.073,21138.0
2024-01-31 10:55:00,36.16,36.2,36.15,36.19,19027.0,34.073,34.1106,34.0635,34.1012,19027.0
2024-01-31 11:00:00,36.18,36.19,36.14,36.17,21810.0,34.0918,34.1012,34.0541,34.0824,21810.0
2024-01-31 11:05:00,36.16,36.2,36.13,36.15,20918.0,34.073,34.1106,34.0447,34.0635,20918.0
2024-01-31 11:10:00,36.15,36.16,36.1,36.11,30442.0,34.0635,34.073,34.0164,34.0258,30442.0
2024-01-31 11:15:00,36.11,36.12,36.07,36.08,21552.0,34.0258,34.0353,33.9882,33.9976,21552.0
2024-01-31 11:20:00,36.08,36.13,36.07,36.08,16035.0,33.9976,34.0447,33.9882,33.9976,16035.0
2024-01-31 11:25:00,36.08,36.09,35.98,35.98,21021.0,33.9976,34.007,33.9033,33.9033,21021.0
2024-01-31 11:30:00,35.97,36.02,35.96,36.02,26445.0,33.8939,33.941,33.8845,33.941,26445.0
2024-01-31 11:35:00,36.02,36.07,36.01,36.04,21920.0,33.941,33.9882,33.9316,33.9599,21920.0
2024-01-31 11:40:00,36.02,36.02,35.96,35.98,13026.0,33.941,33.941,33.8845,33.9033,13026.0
2024-01-31 11:45:00,35.97,36.03,35.95,36.02,24268.0,33.8939,33.9505,33.8751,33.941,24268.0
2024-01-31 11:50:00,36.02,36.07,36.0,36.01,14170.0,33.941,33.9882,33.9222,33.9316,14170.0
2024-01-31 11:55:00,36.0,36.01,35.97,35.98,19162.0,33.9222,33.9316,33.8939,33.9033,19162.0
2024-01-31 12:00:00,35.98,36.01,35.95,35.95,15007.0,33.9033,33.9316,33.8751,33.8751,15007.0
2024-01-31 12:05:00,35.95,35.98,35.93,35.95,21154.0,33.8751,33.9033,33.8562,33.8751,21154.0
2024-01-31 12:10:00,35.95,35.96,35.92,35.95,19272.0,33.8751,33.8845,33.8468,33.8751,19272.0
2024-01-31 12:15:00,35.95,36.1,35.92,36.09,29906.0,33.8751,34.0164,33.8468,34.007,29906.0
2024-01-31 12:20:00,36.09,36.11,36.04,36.05,20396.0,34.007,34.0258,33.9599,33.9693,20396.0
2024-01-31 12:25:00,36.06,36.11,36.03,36.08,22127.0,33.9787,34.0258,33.9505,33.9976,22127.0
2024-01-31 12:30:00,36.08,36.12,36.05,36.06,41292.0,33.9976,34.0353,33.9693,33.9787,41292.0
2024-01-31 12:35:00,36.06,36.07,36.0,36.02,21757.0,33.9787,33.9882,33.9222,33.941,21757.0
2024-01-31 12:40:00,36.02,36.03,35.99,36.02,16196.0,33.941,33.9505,33.9128,33.941,16196.0
2024-01-31 12:45:00,36.03,36.06,36.01,36.05,15957.0,33.9505,33.9787,33.9316,33.9693,15957.0
2024-01-31 12:50:00,36.05,36.06,35.99,36.03,29115.0,33.9693,33.9787,33.9128,33.9505,29115.0
2024-01-31 12:55:00,36.02,36.09,36.02,36.07,17222.0,33.941,34.007,33.941,33.9882,17222.0
2024-01-31 13:00:00,36.06,36.06,36.0,36.01,10980.0,33.9787,33.9787,33.9222,33.9316,10980.0
2024-01-31 13:05:00,36.01,36.04,36.0,36.01,82387.0,33.9316,33.9599,33.9222,33.9316,82387.0
2024-01-31 13:10:00,36.0,36.07,36.0,36.07,17222.0,33.9222,33.9882,33.9222,33.9882,17222.0
2024-01-31 13:15:00,36.07,36.11,36.05,36.08,15490.0,33.9882,34.0258,33.9693,33.9976,15490.0
2024-01-31 13:20:00,36.07,36.1,36.04,36.08,27077.0,33.9882,34.0164,33.9599,33.9976,27077.0
2024-01-31 13:25:00,36.08,36.11,36.07,36.08,27026.0,33.9976,34.0258,33.9882,33.9976,27026.0
2024-01-31 13:30:00,36.08,36.12,36.07,36.09,26228.0,33.9976,34.0353,33.9882,34.007,26228.0
2024-01-31 13:35:00,36.08,36.1,35.99,36.0,26940.0,33.9976,34.0164,33.9128,33.9222,26940.0
2024-01-31 13:40:00,35.99,36.11,35.97,36.11,30644.0,33.9128,34.0258,33.8939,34.0258,30644.0
2024-01-31 13:45:00,36.1,36.11,36.07,36.08,13749.0,34.0164,34.0258,33.9882,33.9976,13749.0
2024-01-31 13:50:00,36.08,36.09,36.05,36.05,19838.0,33.9976,34.007,33.9693,33.9693,19838.0
2024-01-31 13:55:00,36.05,36.08,36.05,36.06,16787.0,33.9693,33.9976,33.9693,33.9787,16787.0
2024-01-31 14:00:00,36.07,36.09,35.89,35.95,22930.0,33.9882,34.007,33.8185,33.8751,22930.0
2024-01-31 14:05:00,35.96,35.98,35.89,35.89,10804.0,33.8845,33.9033,33.8185,33.8185,10804.0
2024-01-31 14:10:00,35.91,35.95,35.86,35.87,28717.0,33.8374,33.8751,33.7903,33.7997,28717.0
2024-01-31 14:15:00,35.87,35.94,35.85,35.9,18102.0,33.7997,33.8657,33.7809,33.828,18102.0
2024-01-31 14:20:00,35.89,35.95,35.88,35.94,26468.0,33.8185,33.8751,33.8091,33.8657,26468.0
2024-01-31 14:25:00,35.94,35.96,35.89,35.91,15300.0,33.8657,33.8845,33.8185,33.8374,15300.0
2024-01-31 14:30:00,35.91,36.02,35.9,35.98,29760.0,33.8374,33.941,33.828,33.9033,29760.0
2024-01-31 14:35:00,35.99,36.12,35.98,36.12,37054.0,33.9128,34.0353,33.9033,34.0353,37054.0
2024-01-31 14:40:00,36.12,36.19,36.11,36.16,24247.0,34.0353,34.1012,34.0258,34.073,24247.0
2024-01-31 14:45:00,36.15,36.17,36.05,36.05,32554.0,34.0635,34.0824,33.9693,33.9693,32554.0
2024-01-31 14:50:00,36.05,36.07,35.91,35.95,32496.0,33.9693,33.9882,33.8374,33.8751,32496.0
2024-01-31 14:55:00,35.95,35.98,35.85,35.87,32640.0,33.8751,33.9033,33.7809,33.7997,32640.0
2024-01-31 15:00:00,35.87,35.9,35.72,35.72,43686.0,33.7997,33.828,33.6584,33.6584,43686.0
2024-01-31 15:05:00,35.72,35.72,35.62,35.71,41076.0,33.6584,33.6584,33.5641,33.6489,41076.0
2024-01-31 15:10:00,35.7,35.76,35.69,35.74,23750.0,33.6395,33.696,33.6301,33.6772,23750.0
2024-01-31 15:15:00,35.73,35.82,35.69,35.69,32838.0,33.6678,33.7526,33.6301,33.6301,32838.0
2024-01-31 15:20:00,35.69,35.81,35.69,35.77,38607.0,33.6301,33.7432,33.6301,33.7055,38607.0
2024-01-31 15:25:00,35.76,35.78,35.7,35.73,34733.0,33.696,33.7149,33.6395,33.6678,34733.0
2024-01-31 15:30:00,35.72,35.74,35.66,35.7,52678.0,33.6584,33.6772,33.6018,33.6395,52678.0
2024-01-31 15:35:00,35.69,35.7,35.62,35.69,42781.0,33.6301,33.6395,33.5641,33.6301,42781.0
2024-01-31 15:40:00,35.69,35.71,35.63,35.68,63825.0,33.6301,33.6489,33.5735,33.6207,63825.0
2024-01-31 15:45:00,35.68,35.74,35.67,35.7,86527.0,33.6207,33.6772,33.6112,33.6395,86527.0
2024-01-31 15:50:00,35.7,35.78,35.68,35.77,140974.0,33.6395,33.7149,33.6207,33.7055,140974.0
2024-01-31 15:55:00,35.77,35.84,35.76,35.82,269327.0,33.7055,33.7714,33.696,33.7526,269327.0
2024-02-01 09:30:00,35.71,35.99,35.1,35.27,188437.0,33.6489,33.9128,33.0741,33.2343,188437.0
2024-02-01 09:35:00,35.23,35.58,35.2,35.42,187224.0,33.1966,33.5264,33.1684,33.3757,187224.0
2024-02-01 09:40:00,35.43,35.58,35.13,35.15,137399.0,33.3851,33.5264,33.1024,33.1213,137399.0
2024-02-01 09:45:00,35.16,35.19,34.64,34.69,134475.0,33.1307,33.1589,32.6407,32.6878,134475.0
2024-02-01 09:50:00,34.67,34.91,34.58,34.79,135334.0,32.669,32.8951,32.5842,32.782,135334.0
2024-02-01 09:55:00,34.79,35.1,34.75,35.1,147173.0,32.782,33.0741,32.7443,33.0741,147173.0
2024-02-01 10:00:00,35.0,35.0,34.79,34.92,64701.0,32.9799,32.9799,32.782,32.9045,64701.0
2024-02-01 10:05:00,34.93,35.06,34.78,35.0,101684.0,32.914,33.0364,32.7726,32.9799,101684.0
2024-02-01 10:10:00,35.0,35.2,34.9,35.19,61357.0,32.9799,33.1684,32.8857,33.1589,61357.0
2024-02-01 10:15:00,35.19,35.29,35.07,35.28,57855.0,33.1589,33.2532,33.0459,33.2437,57855.0
2024-02-01 10:20:00,35.29,35.58,35.28,35.36,168742.0,33.2532,33.5264,33.2437,33.3191,168742.0
2024-02-01 10:25:00,35.36,35.6,35.31,35.51,117974.0,33.3191,33.5453,33.272,33.4605,117974.0
2024-02-01 10:30:00,35.5,35.61,35.37,35.56,60974.0,33.4511,33.5547,33.3286,33.5076,60974.0
2024-02-01 10:35:00,35.57,35.64,35.49,35.64,55426.0,33.517,33.583,33.4416,33.583,55426.0
2024-02-01 10:40:00,35.64,35.66,35.49,35.51,68931.0,33.583,33.6018,33.4416,33.4605,68931.0
2024-02-01 10:45:00,35.51,35.53,35.39,35.42,69632.0,33.4605,33.4793,33.3474,33.3757,69632.0
2024-02-01 10:50:00,35.43,35.47,35.33,35.34,69024.0,33.3851,33.4228,33.2909,33.3003,69024.0
2024-02-01 10:55:00,35.34,35.36,35.25,35.33,37042.0,33.3003,33.3191,33.2155,33.2909,37042.0
2024-02-01 11:00:00,35.34,35.37,35.04,35.21,119372.0,33.3003,33.3286,33.0176,33.1778,119372.0
2024-02-01 11:05:00,35.22,35.22,35.03,35.06,22960.0,33.1872,33.1872,33.0082,33.0364,22960.0
2024-02-01 11:10:00,35.06,35.12,34.98,35.04,26788.0,33.0364,33.093,32.9611,33.0176,26788.0
2024-02-01 11:15:00,35.04,35.05,34.84,34.84,59918.0,33.0176,33.027,32.8291,32.8291,59918.0
2024-02-01 11:20:00,34.83,34.83,34.76,34.8,65639.0,32.8197,32.8197,32.7538,32.7915,65639.0
2024-02-01 11:25:00,34.81,34.84,34.7,34.73,70194.0,32.8009,32.8291,32.6972,32.7255,70194.0
2024-02-01 11:30:00,34.74,34.83,34.74,34.78,43640.0,32.7349,32.8197,32.7349,32.7726,43640.0
2024-02-01 11:35:00,34.77,34.82,34.63,34.65,55301.0,32.7632,32.8103,32.6313,32.6501,55301.0
2024-02-01 11:40:00,34.65,34.75,34.6,34.75,85310.0,32.6501,32.7443,32.603,32.7443,85310.0
2024-02-01 11:45:00,34.74,34.76,34.6,34.65,45147.0,32.7349,32.7538,32.603,32.6501,45147.0
2024-02-01 11:50:00,34.66,34.72,34.64,34.64,26496.0,32.6595,32.7161,32.6407,32.6407,26496.0
2024-02-01 11:55:00,34.63,34.68,34.62,34.63,27696.0,32.6313,32.6784,32.6218,32.6313,27696.0
2024-02-01 12:00:00,34.64,34.72,34.62,34.69,35963.0,32.6407,32.7161,32.6218,32.6878,35963.0
2024-02-01 12:05:00,34.7,34.77,34.7,34.72,29168.0,32.6972,32.7632,32.6972,32.7161,29168.0
2024-02-01 12:10:00,34.72,34.8,34.71,34.73,43803.0,32.7161,32.7915,32.7066,32.7255,43803.0
2024-02-01 12:15:00,34.74,34.78,34.72,34.76,29572.0,32.7349,32.7726,32.7161,32.7538,29572.0
2024-02-01 12:20:00,34.76,34.83,34.7,34.79,46787.0,32.7538,32.8197,32.6972,32.782,46787.0
2024-02-01 12:25:00,34.8,34.82,34.75,34.76,26523.0,32.7915,32.8103,32.7443,32.7538,26523.0
2024-02-01 12:30:00,34.75,34.8,34.73,34.77,22630.0,32.7443,32.7915,32.7255,32.7632,22630.0
2024-02-01 12:35:00,34.77,34.77,34.71,34.72,20802.0,32.7632,32.7632,32.7066,32.7161,20802.0
2024-02-01 12:40:00,34.72,34.73,34.64,34.65,24687.0,32.7161,32.7255,32.6407,32.6501,24687.0
2024-02-01 12:45:00,34.63,34.63,34.54,34.56,37047.0,32.6313,32.6313,32.5465,32.5653,37047.0
2024-02-01 12:50:00,34.55,34.57,34.5,34.51,30358.0,32.5559,32.5747,32.5088,32.5182,30358.0
2024-02-01 12:55:00,34.51,34.53,34.45,34.46,53551.0,32.5182,32.537,32.4617,32.4711,53551.0
2024-02-01 13:00:00,34.45,34.48,34.41,34.45,28039.0,32.4617,32.4899,32.424,32.4617,28039.0
2024-02-01 13:05:00,34.44,34.56,34.41,34.55,66383.0,32.4522,32.5653,32.424,32.5559,66383.0
2024-02-01 13:10:00,34.56,34.72,34.55,34.67,44203.0,32.5653,32.7161,32.5559,32.669,44203.0
2024-02-01 13:15:00,34.68,34.82,34.67,34.78,28248.0,32.6784,32.8103,32.669,32.7726,28248.0
2024-02-01 13:20:00,34.78,34.81,34.72,34.72,15639.0,32.7726,32.8009,32.7161,32.7161,15639.0
2024-02-01 13:25:00,34.72,34.75,34.63,34.64,20290.0,32.7161,32.7443,32.6313,32.6407,20290.0
2024-02-01 13:30:00,34.63,34.74,34.62,34.74,18594.0,32.6313,32.7349,32.6218,32.7349,18594.0
2024-02-01 13:35:00,34.73,34.75,34.66,34.69,25741.0,32.7255,32.7443,32.6595,32.6878,25741.0
2024-02-01 13:40:00,34.69,34.73,34.67,34.69,21162.0,32.6878,32.7255,32.669,32.6878,21162.0
2024-02-01 13:45:00,34.68,34.74,34.67,34.67,26535.0,32.6784,32.7349,32.669,32.669,26535.0
2024-02-01 13:50:00,34.66,34.66,34.54,34.55,20571.0,32.6595,32.6595,32.5465,32.5559,20571.0
2024-02-01 13:55:00,34.54,34.61,34.51,34.59,27011.0,32.5465,32.6124,32.5182,32.5936,27011.0
2024-02-01 14:00:00,34.59,34.83,34.59,34.8,93310.0,32.5936,32.8197,32.5936,32.7915,93310.0
2024-02-01 14:05:00,34.81,34.81,34.75,34.77,19169.0,32.8009,32.8009,32.7443,32.7632,19169.0
2024-02-01 14:10:00,34.77,34.84,34.76,34.82,27301.0,32.7632,32.8291,32.7538,32.8103,27301.0
2024-02-01 14:15:00,34.81,34.84,34.75,34.75,29596.0,32.8009,32.8291,32.7443,32.7443,29596.0
2024-02-01 14:20:00,34.76,34.77,34.6,34.64,25145.0,32.7538,32.7632,32.603,32.6407,25145.0
2024-02-01 14:25:00,34.63,34.68,34.61,34.62,24511.0,32.6313,32.6784,32.6124,32.6218,24511.0
2024-02-01 14:30:00,34.62,34.66,34.58,34.61,36310.0,32.6218,32.6595,32.5842,32.6124,36310.0
2024-02-01 14:35:00,34.61,34.67,34.6,34.63,24101.0,32.6124,32.669,32.603,32.6313,24101.0
2024-02-01 14:40:00,34.63,34.73,34.62,34.72,48285.0,32.6313,32.7255,32.6218,32.7161,48285.0
2024-02-01 14:45:00,34.71,34.8,34.71,34.76,30169.0,32.7066,32.7915,32.7066,32.7538,30169.0
2024-02-01 14:50:00,34.75,34.83,34.75,34.8,35881.0,32.7443,32.8197,32.7443,32.7915,35881.0
2024-02-01 14:55:00,34.8,34.82,34.73,34.76,47353.0,32.7915,32.8103,32.7255,32.7538,47353.0
2024-02-01 15:00:00,34.76,34.77,34.72,34.75,29434.0,32.7538,32.7632,32.7161,32.7443,29434.0
2024-02-01 15:05:00,34.74,34.78,34.68,34.68,24989.0,32.7349,32.7726,32.6784,32.6784,24989.0
2024-02-01 15:10:00,34.68,34.68,34.6,34.61,31221.0,32.6784,32.6784,32.603,32.6124,31221.0
2024-02-01 15:15:00,34.61,34.65,34.58,34.62,46776.0,32.6124,32.6501,32.5842,32.6218,46776.0
2024-02-01 15:20:00,34.62,34.64,34.53,34.54,57451.0,32.6218,32.6407,32.537,32.5465,57451.0
2024-02-01 15:25:00,34.54,34.56,34.46,34.48,69008.0,32.5465,32.5653,32.4711,32.4899,69008.0
2024-02-01 15:30:00,34.48,34.59,34.45,34.59,131005.0,32.4899,32.5936,32.4617,32.5936,131005.0
2024-02-01 15:35:00,34.59,34.64,34.56,34.56,89879.0,32.5936,32.6407,32.5653,32.5653,89879.0
2024-02-01 15:40:00,34.55,34.56,34.43,34.44,118058.0,32.5559,32.5653,32.4428,32.4522,118058.0
2024-02-01 15:45:00,34.44,34.48,34.34,34.35,189406.0,32.4522,32.4899,32.358,32.3674,189406.0
2024-02-01 15:50:00,34.35,34.38,34.24,34.31,365294.0,32.3674,32.3957,32.2638,32.3297,365294.0
2024-02-01 15:55:00,34.31,34.38,34.3,34.35,646451.0,32.3297,32.3957,32.3203,32.3674,646451.0
2024-02-02 09:30:00,34.02,34.15,33.46,33.47,176250.0,32.0565,32.179,31.5288,31.5382,176250.0
2024-02-02 09:35:00,33.47,33.58,33.27,33.33,45542.0,31.5382,31.6419,31.3498,31.4063,45542.0
2024-02-02 09:40:00,33.31,33.37,33.1,33.24,103821.0,31.3875,31.444,31.1896,31.3215,103821.0
2024-02-02 09:45:00,33.25,33.34,33.16,33.19,62112.0,31.3309,31.4157,31.2461,31.2744,62112.0
2024-02-02 09:50:00,33.18,33.37,33.13,33.3,72148.0,31.265,31.444,31.2178,31.378,72148.0
2024-02-02 09:55:00,33.29,33.42,33.29,33.4,48544.0,31.3686,31.4911,31.3686,31.4723,48544.0
2024-02-02 10:00:00,33.43,33.5,33.37,33.46,25175.0,31.5005,31.5665,31.444,31.5288,25175.0
2024-02-02 10:05:00,33.44,33.46,33.33,33.45,26305.0,31.5099,31.5288,31.4063,31.5194,26305.0
2024-02-02 10:10:00,33.45,33.45,33.34,33.39,33134.0,31.5194,31.5194,31.4157,31.4628,33134.0
2024-02-02 10:15:00,33.39,33.48,33.32,33.47,42620.0,31.4628,31.5476,31.3969,31.5382,42620.0
2024-02-02 10:20:00,33.47,33.47,33.35,33.44,34316.0,31.5382,31.5382,31.4251,31.5099,34316.0
2024-02-02 10:25:00,33.45,33.46,33.35,33.39,31623.0,31.5194,31.5288,31.4251,31.4628,31623.0
2024-02-02 10:30:00,33.39,33.41,33.31,33.39,66843.0,31.4628,31.4817,31.3875,31.4628,66843.0
2024-02-02 10:35:00,33.39,33.4,33.31,33.34,53080.0,31.4628,31.4723,31.3875,31.4157,53080.0
2024-02-02 10:40:00,33.34,33.57,33.34,33.56,82736.0,31.4157,31.6324,31.4157,31.623,82736.0
2024-02-02 10:45:00,33.55,33.58,33.43,33.44,39348.0,31.6136,31.6419,31.5005,31.5099,39348.0
2024-02-02 10:50:00,33.43,33.43,33.36,33.38,35230.0,31.5005,31.5005,31.4346,31.4534,35230.0
2024-02-02 10:55:00,33.38,33.62,33.37,33.55,56597.0,31.4534,31.6796,31.444,31.6136,56597.0
2024-02-02 11:00:00,33.58,33.63,33.52,33.54,50086.0,31.6419,31.689,31.5853,31.6042,50086.0
2024-02-02 11:05:00,33.54,33.58,33.43,33.44,41099.0,31.6042,31.6419,31.5005,31.5099,41099.0
2024-02-02 11:10:00,33.45,33.46,33.36,33.38,32610.0,31.5194,31.5288,31.4346,31.4534,32610.0
2024-02-02 11:15:00,33.39,33.47,33.37,33.45,25379.0,31.4628,31.5382,31.444,31.5194,25379.0
2024-02-02 11:20:00,33.45,33.47,33.36,33.39,24997.0,31.5194,31.5382,31.4346,31.4628,24997.0
2024-02-02 11:25:00,33.39,33.44,33.36,33.43,19806.0,31.4628,31.5099,31.4346,31.5005,19806.0
2024-02-02 11:30:00,33.44,33.46,33.37,33.38,16360.0,31.5099,31.5288,31.444,31.4534,16360.0
2024-02-02 11:35:00,33.37,33.4,33.28,33.29,24896.0,31.444,31.4723,31.3592,31.3686,24896.0
2024-02-02 11:40:00,33.3,33.39,33.26,33.38,34890.0,31.378,31.4628,31.3403,31.4534,34890.0
2024-02-02 11:45:00,33.38,33.54,33.38,33.47,45147.0,31.4534,31.6042,31.4534,31.5382,45147.0
2024-02-02 11:50:00,33.47,33.48,33.41,33.45,35409.0,31.5382,31.5476,31.4817,31.5194,35409.0
2024-02-02 11:55:00,33.45,33.47,33.37,33.39,30661.0,31.5194,31.5382,31.444,31.4628,30661.0
2024-02-02 12:00:00,33.38,33.44,33.34,33.34,23319.0,31.4534,31.5099,31.4157,31.4157,23319.0
2024-02-02 12:05:00,33.35,33.42,33.31,33.32,31886.0,31.4251,31.4911,31.3875,31.3969,31886.0
2024-02-02 12:10:00,33.31,33.38,33.29,33.37,38886.0,31.3875,31.4534,31.3686,31.444,38886.0
2024-02-02 12:15:00,33.37,33.61,33.36,33.61,127342.0,31.444,31.6701,31.4346,31.6701,127342.0
2024-02-02 12:20:00,33.6,33.62,33.52,33.54,44053.0,31.6607,31.6796,31.5853,31.6042,44053.0
2024-02-02 12:25:00,33.54,33.54,33.41,33.41,36224.0,31.6042,31.6042,31.4817,31.4817,36224.0
2024-02-02 12:30:00,33.42,33.48,33.4,33.41,36650.0,31.4911,31.5476,31.4723,31.4817,36650.0
2024-02-02 12:35:00,33.41,33.48,33.4,33.45,28311.0,31.4817,31.5476,31.4723,31.5194,28311.0
2024-02-02 12:40:00,33.46,33.47,33.41,33.44,66198.0,31.5288,31.5382,31.4817,31.5099,66198.0
2024-02-02 12:45:00,33.43,33.56,33.39,33.5,33982.0,31.5005,31.623,31.4628,31.5665,33982.0
2024-02-02 12:50:00,33.51,33.59,33.48,33.59,28017.0,31.5759,31.6513,31.5476,31.6513,28017.0
2024-02-02 12:55:00,33.59,33.6,33.54,33.59,27255.0,31.6513,31.6607,31.6042,31.6513,27255.0
2024-02-02 13:00:00,33.59,33.6,33.55,33.55,15488.0,31.6513,31.6607,31.6136,31.6136,15488.0
2024-02-02 13:05:00,33.55,33.64,33.55,33.58,22819.0,31.6136,31.6984,31.6136,31.6419,22819.0
2024-02-02 13:10:00,33.59,33.63,33.55,33.57,18119.0,31.6513,31.689,31.6136,31.6324,18119.0
2024-02-02 13:15:00,33.58,33.7,33.58,33.69,18312.0,31.6419,31.7549,31.6419,31.7455,18312.0
2024-02-02 13:20:00,33.69,33.78,33.64,33.77,26637.0,31.7455,31.8303,31.6984,31.8209,26637.0
2024-02-02 13:25:00,33.77,33.8,33.7,33.7,28591.0,31.8209,31.8492,31.7549,31.7549,28591.0
2024-02-02 13:30:00,33.7,33.73,33.67,33.72,17597.0,31.7549,31.7832,31.7267,31.7738,17597.0
2024-02-02 13:35:00,33.72,33.77,33.64,33.64,41836.0,31.7738,31.8209,31.6984,31.6984,41836.0
2024-02-02 13:40:00,33.64,33.7,33.64,33.68,31833.0,31.6984,31.7549,31.6984,31.7361,31833.0
2024-02-02 13:45:00,33.67,33.7,33.63,33.68,24545.0,31.7267,31.7549,31.689,31.7361,24545.0
2024-02-02 13:50:00,33.69,33.7,33.6,33.61,17120.0,31.7455,31.7549,31.6607,31.6701,17120.0
2024-02-02 13:55:00,33.6,33.66,33.58,33.65,19611.0,31.6607,31.7173,31.6419,31.7078,19611.0
2024-02-02 14:00:00,33.64,33.71,33.63,33.64,20511.0,31.6984,31.7644,31.689,31.6984,20511.0
2024-02-02 14:05:00,33.64,33.66,33.6,33.66,18411.0,31.6984,31.7173,31.6607,31.7173,18411.0
2024-02-02 14:10:00,33.65,33.68,33.59,33.65,24858.0,31.7078,31.7361,31.6513,31.7078,24858.0
2024-02-02 14:15:00,33.65,33.71,33.64,33.67,16235.0,31.7078,31.7644,31.6984,31.7267,16235.0
2024-02-02 14:20:00,33.68,33.68,33.61,33.65,19127.0,31.7361,31.7361,31.6701,31.7078,19127.0
2024-02-02 14:25:00,33.64,33.65,33.6,33.63,23540.0,31.6984,31.7078,31.6607,31.689,23540.0
2024-02-02 14:30:00,33.63,33.65,33.59,33.62,18181.0,31.689,31.7078,31.6513,31.6796,18181.0
2024-02-02 14:35:00,33.63,33.67,33.62,33.64,19350.0,31.689,31.7267,31.6796,31.6984,19350.0
2024-02-02 14:40:00,33.64,33.65,33.6,33.61,17237.0,31.6984,31.7078,31.6607,31.6701,17237.0
2024-02-02 14:45:00,33.6,33.66,33.6,33.65,17062.0,31.6607,31.7173,31.6607,31.7078,17062.0
2024-02-02 14:50:00,33.64,33.68,33.62,33.68,19043.0,31.6984,31.7361,31.6796,31.7361,19043.0
2024-02-02 14:55:00,33.68,33.7,33.65,33.67,26718.0,31.7361,31.7549,31.7078,31.7267,26718.0
2024-02-02 15:00:00,33.67,33.68,33.63,33.66,30397.0,31.7267,31.7361,31.689,31.7173,30397.0
2024-02-02 15:05:00,33.65,33.66,33.61,33.66,31700.0,31.7078,31.7173,31.6701,31.7173,31700.0
2024-02-02 15:10:00,33.66,33.69,33.61,33.61,23832.0,31.7173,31.7455,31.6701,31.6701,23832.0
2024-02-02 15:15:00,33.61,33.69,33.6,33.65,21644.0,31.6701,31.7455,31.6607,31.7078,21644.0
2024-02-02 15:20:00,33.64,33.65,33.52,33.52,44233.0,31.6984,31.7078,31.5853,31.5853,44233.0
2024-02-02 15:25:00,33.52,33.63,33.5,33.62,43482.0,31.5853,31.689,31.5665,31.6796,43482.0
2024-02-02 15:30:00,33.63,33.63,33.52,33.55,57126.0,31.689,31.689,31.5853,31.6136,57126.0
2024-02-02 15:35:00,33.55,33.6,33.5,33.55,62347.0,31.6136,31.6607,31.5665,31.6136,62347.0
2024-02-02 15:40:00,33.56,33.57,33.48,33.48,89571.0,31.623,31.6324,31.5476,31.5476,89571.0
2024-02-02 15:45:00,33.49,33.51,33.4,33.45,89818.0,31.5571,31.5759,31.4723,31.5194,89818.0
2024-02-02 15:50:00,33.45,33.51,33.43,33.49,147741.0,31.5194,31.5759,31.5005,31.5571,147741.0
2024-02-02 15:55:00,33.5,33.53,33.45,33.48,405599.0,31.5665,31.5948,31.5194,31.5476,405599.0
2024-02-05 09:30:00,33.25,33.32,33.07,33.17,137098.0,31.3309,31.3969,31.1613,31.2555,137098.0
2024-02-05 09:35:00,33.16,33.3,33.07,33.16,33912.0,31.2461,31.378,31.1613,31.2461,33912.0
2024-02-05 09:40:00,33.16,33.24,33.02,33.23,35140.0,31.2461,31.3215,31.1142,31.3121,35140.0
2024-02-05 09:45:00,33.22,33.32,33.15,33.26,45444.0,31.3026,31.3969,31.2367,31.3403,45444.0
2024-02-05 09:50:00,33.26,33.26,33.11,33.19,25617.0,31.3403,31.3403,31.199,31.2744,25617.0
2024-02-05 09:55:00,33.18,33.24,33.12,33.19,31828.0,31.265,31.3215,31.2084,31.2744,31828.0
2024-02-05 10:00:00,33.18,33.18,33.08,33.16,37260.0,31.265,31.265,31.1707,31.2461,37260.0
2024-02-05 10:05:00,33.16,33.2,33.08,33.1,28485.0,31.2461,31.2838,31.1707,31.1896,28485.0
2024-02-05 10:10:00,33.11,33.17,32.98,32.99,76624.0,31.199,31.2555,31.0765,31.0859,76624.0
2024-02-05 10:15:00,33.0,33.01,32.93,32.95,39649.0,31.0953,31.1048,31.0294,31.0482,39649.0
2024-02-05 10:20:00,32.95,33.15,32.95,33.12,18051.0,31.0482,31.2367,31.0482,31.2084,18051.0
2024-02-05 10:25:00,33.11,33.11,33.07,33.1,12788.0,31.199,31.199,31.1613,31.1896,12788.0
2024-02-05 10:30:00,33.11,33.16,33.09,33.12,20633.0,31.199,31.2461,31.1801,31.2084,20633.0
2024-02-05 10:35:00,33.12,33.14,33.01,33.05,23487.0,31.2084,31.2273,31.1048,31.1425,23487.0
2024-02-05 10:40:00,33.05,33.06,32.96,32.98,20405.0,31.1425,31.1519,31.0577,31.0765,20405.0
2024-02-05 10:45:00,32.98,33.07,32.97,33.03,26659.0,31.0765,31.1613,31.0671,31.1236,26659.0
2024-02-05 10:50:00,33.03,33.14,33.03,33.13,25630.0,31.1236,31.2273,31.1236,31.2178,25630.0
2024-02-05 10:55:00,33.12,33.12,33.0,33.04,60050.0,31.2084,31.2084,31.0953,31.133,60050.0
2024-02-05 11:00:00,33.04,33.09,32.99,33.09,22253.0,31.133,31.1801,31.0859,31.1801,22253.0
2024-02-05 11:05:00,33.09,33.11,33.05,33.08,13272.0,31.1801,31.199,31.1425,31.1707,13272.0
2024-02-05 11:10:00,33.08,33.14,33.08,33.1,17365.0,31.1707,31.2273,31.1707,31.1896,17365.0
2024-02-05 11:15:00,33.1,33.14,33.07,33.09,9911.0,31.1896,31.2273,31.1613,31.1801,9911.0
2024-02-05 11:20:00,33.09,33.1,33.01,33.03,19990.0,31.1801,31.1896,31.1048,31.1236,19990.0
2024-02-05 11:25:00,33.04,33.1,33.03,33.07,21829.0,31.133,31.1896,31.1236,31.1613,21829.0
2024-02-05 11:30:00,33.07,33.16,33.07,33.08,36565.0,31.1613,31.2461,31.1613,31.1707,36565.0
2024-02-05 11:35:00,33.07,33.07,32.97,33.02,22350.0,31.1613,31.1613,31.0671,31.1142,22350.0
2024-02-05 11:40:00,33.02,33.08,33.0,33.08,28589.0,31.1142,31.1707,31.0953,31.1707,28589.0
2024-02-05 11:45:00,33.08,33.1,33.02,33.02,10331.0,31.1707,31.1896,31.1142,31.1142,10331.0
2024-02-05 11:50:00,33.02,33.02,32.96,33.02,16854.0,31.1142,31.1142,31.0577,31.1142,16854.0
2024-02-05 11:55:00,33.02,33.03,32.97,32.98,17042.0,31.1142,31.1236,31.0671,31.0765,17042.0
2024-02-05 12:00:00,32.98,32.99,32.96,32.98,9353.0,31.0765,31.0859,31.0577,31.0765,9353.0
2024-02-05 12:05:00,32.98,33.02,32.92,33.02,30904.0,31.0765,31.1142,31.02,31.1142,30904.0
2024-02-05 12:10:00,33.02,33.06,33.0,33.04,19713.0,31.1142,31.1519,31.0953,31.133,19713.0
2024-02-05 12:15:00,33.04,33.12,33.03,33.06,16680.0,31.133,31.2084,31.1236,31.1519,16680.0
2024-02-05 12:20:00,33.07,33.08,33.03,33.08,25544.0,31.1613,31.1707,31.1236,31.1707,25544.0
2024-02-05 12:25:00,33.09,33.09,33.04,33.08,19106.0,31.1801,31.1801,31.133,31.1707,19106.0
2024-02-05 12:30:00,33.08,33.1,33.04,33.07,21035.0,31.1707,31.1896,31.133,31.1613,21035.0
2024-02-05 12:35:00,33.07,33.1,33.03,33.06,17868.0,31.1613,31.1896,31.1236,31.1519,17868.0
2024-02-05 12:40:00,33.05,33.08,33.03,33.07,25866.0,31.1425,31.1707,31.1236,31.1613,25866.0
2024-02-05 12:45:00,33.08,33.08,33.01,33.08,21735.0,31.1707,31.1707,31.1048,31.1707,21735.0
2024-02-05 12:50:00,33.08,33.1,33.06,33.09,10506.0,31.1707,31.1896,31.1519,31.1801,10506.0
2024-02-05 12:55:00,33.09,33.16,33.08,33.11,23133.0,31.1801,31.2461,31.1707,31.199,23133.0
2024-02-05 13:00:00,33.11,33.17,33.07,33.15,18453.0,31.199,31.2555,31.1613,31.2367,18453.0
2024-02-05 13:05:00,33.16,33.18,33.12,33.14,9480.0,31.2461,31.265,31.2084,31.2273,9480.0
2024-02-05 13:10:00,33.14,33.16,33.12,33.14,11734.0,31.2273,31.2461,31.2084,31.2273,11734.0
2024-02-05 13:15:00,33.13,33.14,33.11,33.13,19076.0,31.2178,31.2273,31.199,31.2178,19076.0
2024-02-05 13:20:00,33.13,33.14,33.06,33.08,19768.0,31.2178,31.2273,31.1519,31.1707,19768.0
2024-02-05 13:25:00,33.09,33.11,33.04,33.04,36500.0,31.1801,31.199,31.133,31.133,36500.0
2024-02-05 13:30:00,33.04,33.12,33.03,33.07,27577.0,31.133,31.2084,31.1236,31.1613,27577.0
2024-02-05 13:35:00,33.08,33.1,33.07,33.09,17917.0,31.1707,31.1896,31.1613,31.1801,17917.0
2024-02-05 13:40:00,33.09,33.19,33.06,33.16,27733.0,31.1801,31.2744,31.1519,31.2461,27733.0
2024-02-05 13:45:00,33.16,33.22,33.16,33.2,19952.0,31.2461,31.3026,31.2461,31.2838,19952.0
2024-02-05 13:50:00,33.2,33.21,33.19,33.2,30679.0,31.2838,31.2932,31.2744,31.2838,30679.0
2024-02-05 13:55:00,33.2,33.24,33.17,33.22,12800.0,31.2838,31.3215,31.2555,31.3026,12800.0
2024-02-05 14:00:00,33.22,33.23,33.16,33.19,22223.0,31.3026,31.3121,31.2461,31.2744,22223.0
2024-02-05 14:05:00,33.19,33.22,33.16,33.22,30588.0,31.2744,31.3026,31.2461,31.3026,30588.0
2024-02-05 14:10:00,33.22,33.22,33.11,33.13,30590.0,31.3026,31.3026,31.199,31.2178,30590.0
2024-02-05 14:15:00,33.14,33.15,33.11,33.13,12086.0,31.2273,31.2367,31.199,31.2178,12086.0
2024-02-05 14:20:00,33.13,33.14,33.1,33.12,20802.0,31.2178,31.2273,31.1896,31.2084,20802.0
2024-02-05 14:25:00,33.12,33.13,33.08,33.1,16196.0,31.2084,31.2178,31.1707,31.1896,16196.0
2024-02-05 14:30:00,33.09,33.12,33.08,33.11,13968.0,31.1801,31.2084,31.1707,31.199,13968.0
2024-02-05 14:35:00,33.1,33.12,33.08,33.09,16804.0,31.1896,31.2084,31.1707,31.1801,16804.0
2024-02-05 14:40:00,33.09,33.19,33.09,33.19,45069.0,31.1801,31.2744,31.1801,31.2744,45069.0
2024-02-05 14:45:00,33.19,33.22,33.19,33.2,19101.0,31.2744,31.3026,31.2744,31.2838,19101.0
2024-02-05 14:50:00,33.2,33.23,33.17,33.23,18742.0,31.2838,31.3121,31.2555,31.3121,18742.0
2024-02-05 14:55:00,33.23,33.25,33.21,33.23,21324.0,31.3121,31.3309,31.2932,31.3121,21324.0
2024-02-05 15:00:00,33.23,33.27,33.22,33.23,32398.0,31.3121,31.3498,31.3026,31.3121,32398.0
2024-02-05 15:05:00,33.23,33.26,33.16,33.17,28647.0,31.3121,31.3403,31.2461,31.2555,28647.0
2024-02-05 15:10:00,33.18,33.2,33.12,33.12,32119.0,31.265,31.2838,31.2084,31.2084,32119.0
2024-02-05 15:15:00,33.12,33.19,33.1,33.15,27906.0,31.2084,31.2744,31.1896,31.2367,27906.0
2024-02-05 15:20:00,33.15,33.21,33.13,33.19,31117.0,31.2367,31.2932,31.2178,31.2744,31117.0
2024-02-05 15:25:00,33.2,33.21,33.13,33.15,44024.0,31.2838,31.2932,31.2178,31.2367,44024.0
2024-02-05 15:30:00,33.15,33.23,33.15,33.22,59104.0,31.2367,31.3121,31.2367,31.3026,59104.0
2024-02-05 15:35:00,33.22,33.24,33.16,33.18,55501.0,31.3026,31.3215,31.2461,31.265,55501.0
2024-02-05 15:40:00,33.18,33.18,33.07,33.07,61935.0,31.265,31.265,31.1613,31.1613,61935.0
2024-02-05 15:45:00,33.07,33.1,33.03,33.04,74746.0,31.1613,31.1896,31.1236,31.133,74746.0
2024-02-05 15:50:00,33.04,33.09,33.02,33.04,144383.0,31.133,31.1801,31.1142,31.133,144383.0
2024-02-05 15:55:00,33.05,33.07,32.96,32.97,355854.0,31.1425,31.1613,31.0577,31.0671,355854.0
2024-02-06 09:30:00,32.88,32.95,32.7,32.95,69636.0,30.9823,31.0482,30.8127,31.0482,69636.0
2024-02-06 09:35:00,32.98,33.01,32.95,32.99,11980.0,31.0765,31.1048,31.0482,31.0859,11980.0
2024-02-06 09:40:00,33.0,33.05,32.9,32.97,40105.0,31.0953,31.1425,31.0011,31.0671,40105.0
2024-02-06 09:45:00,32.98,33.11,32.96,33.07,39216.0,31.0765,31.199,31.0577,31.1613,39216.0
2024-02-06 09:50:00,33.06,33.22,33.05,33.13,48972.0,31.1519,31.3026,31.1425,31.2178,48972.0
2024-02-06 09:55:00,33.15,33.18,33.1,33.1,29665.0,31.2367,31.265,31.1896,31.1896,29665.0
2024-02-06 10:00:00,33.1,33.21,33.02,33.2,44075.0,31.1896,31.2932,31.1142,31.2838,44075.0
2024-02-06 10:05:00,33.21,33.27,33.18,33.27,34378.0,31.2932,31.3498,31.265,31.3498,34378.0
2024-02-06 10:10:00,33.27,33.27,33.1,33.14,24533.0,31.3498,31.3498,31.1896,31.2273,24533.0
2024-02-06 10:15:00,33.13,33.18,33.1,33.16,20434.0,31.2178,31.265,31.1896,31.2461,20434.0
2024-02-06 10:20:00,33.16,33.17,33.09,33.09,14858.0,31.2461,31.2555,31.1801,31.1801,14858.0
2024-02-06 10:25:00,33.1,33.19,33.09,33.13,17076.0,31.1896,31.2744,31.1801,31.2178,17076.0
2024-02-06 10:30:00,33.13,33.18,33.1,33.11,13910.0,31.2178,31.265,31.1896,31.199,13910.0
2024-02-06 10:35:00,33.11,33.13,33.05,33.07,32549.0,31.199,31.2178,31.1425,31.1613,32549.0
2024-02-06 10:40:00,33.07,33.1,33.02,33.09,13355.0,31.1613,31.1896,31.1142,31.1801,13355.0
2024-02-06 10:45:00,33.09,33.09,33.02,33.06,13483.0,31.1801,31.1801,31.1142,31.1519,13483.0
2024-02-06 10:50:00,33.06,33.15,33.05,33.15,21672.0,31.1519,31.2367,31.1425,31.2367,21672.0
2024-02-06 10:55:00,33.15,33.16,33.06,33.06,15096.0,31.2367,31.2461,31.1519,31.1519,15096.0
2024-02-06 11:00:00,33.06,33.07,33.0,33.03,12930.0,31.1519,31.1613,31.0953,31.1236,12930.0
2024-02-06 11:05:00,33.03,33.04,32.97,33.0,12916.0,31.1236,31.133,31.0671,31.0953,12916.0
2024-02-06 11:10:00,33.0,33.08,32.99,33.02,11663.0,31.0953,31.1707,31.0859,31.1142,11663.0
2024-02-06 11:15:00,33.03,33.07,33.02,33.04,11829.0,31.1236,31.1613,31.1142,31.133,11829.0
2024-02-06 11:20:00,33.04,33.16,33.03,33.16,14761.0,31.133,31.2461,31.1236,31.2461,14761.0
2024-02-06 11:25:00,33.17,33.19,33.1,33.16,20978.0,31.2555,31.2744,31.1896,31.2461,20978.0
2024-02-06 11:30:00,33.17,33.17,33.12,33.13,10959.0,31.2555,31.2555,31.2084,31.2178,10959.0
2024-02-06 11:35:00,33.13,33.17,33.1,33.16,11366.0,31.2178,31.2555,31.1896,31.2461,11366.0
2024-02-06 11:40:00,33.15,33.21,33.1,33.21,34608.0,31.2367,31.2932,31.1896,31.2932,34608.0
2024-02-06 11:45:00,33.21,33.24,33.18,33.2,11174.0,31.2932,31.3215,31.265,31.2838,11174.0
2024-02-06 11:50:00,33.2,33.25,33.2,33.25,21546.0,31.2838,31.3309,31.2838,31.3309,21546.0
2024-02-06 11:55:00,33.25,33.29,33.21,33.24,25263.0,31.3309,31.3686,31.2932,31.3215,25263.0
2024-02-06 12:00:00,33.24,33.3,33.21,33.27,13767.0,31.3215,31.378,31.2932,31.3498,13767.0
2024-02-06 12:05:00,33.27,33.33,33.25,33.28,19319.0,31.3498,31.4063,31.3309,31.3592,19319.0
2024-02-06 12:10:00,33.27,33.36,33.26,33.36,26267.0,31.3498,31.4346,31.3403,31.4346,26267.0
2024-02-06 12:15:00,33.35,33.39,33.33,33.39,20250.0,31.4251,31.4628,31.4063,31.4628,20250.0
2024-02-06 12:20:00,33.38,33.41,33.38,33.39,20459.0,31.4534,31.4817,31.4534,31.4628,20459.0
2024-02-06 12:25:00,33.39,33.39,33.33,33.34,11286.0,31.4628,31.4628,31.4063,31.4157,11286.0
2024-02-06 12:30:00,33.34,33.38,33.32,33.38,13332.0,31.4157,31.4534,31.3969,31.4534,13332.0
2024-02-06 12:35:00,33.38,33.38,33.34,33.36,11149.0,31.4534,31.4534,31.4157,31.4346,11149.0
2024-02-06 12:40:00,33.36,33.37,33.31,33.32,23003.0,31.4346,31.444,31.3875,31.3969,23003.0
2024-02-06 12:45:00,33.33,33.36,33.31,33.36,10322.0,31.4063,31.4346,31.3875,31.4346,10322.0
2024-02-06 12:50:00,33.36,33.37,33.34,33.35,10497.0,31.4346,31.444,31.4157,31.4251,10497.0
2024-02-06 12:55:00,33.36,33.36,33.3,33.36,17723.0,31.4346,31.4346,31.378,31.4346,17723.0
2024-02-06 13:00:00,33.35,33.37,33.32,33.33,10112.0,31.4251,31.444,31.3969,31.4063,10112.0
2024-02-06 13:05:00,33.33,33.34,33.3,33.32,10360.0,31.4063,31.4157,31.378,31.3969,10360.0
2024-02-06 13:10:00,33.32,33.34,33.28,33.32,12199.0,31.3969,31.4157,31.3592,31.3969,12199.0
2024-02-06 13:15:00,33.32,33.34,33.31,33.33,7962.0,31.3969,31.4157,31.3875,31.4063,7962.0
2024-02-06 13:20:00,33.33,33.33,33.27,33.29,12548.0,31.4063,31.4063,31.3498,31.3686,12548.0
2024-02-06 13:25:00,33.29,33.32,33.27,33.31,9393.0,31.3686,31.3969,31.3498,31.3875,9393.0
2024-02-06 13:30:00,33.3,33.31,33.25,33.26,10311.0,31.378,31.3875,31.3309,31.3403,10311.0
2024-02-06 13:35:00,33.25,33.31,33.25,33.29,19941.0,31.3309,31.3875,31.3309,31.3686,19941.0
2024-02-06 13:40:00,33.3,33.34,33.28,33.33,24451.0,31.378,31.4157,31.3592,31.4063,24451.0
2024-02-06 13:45:00,33.33,33.35,33.29,33.3,12813.0,31.4063,31.4251,31.3686,31.378,12813.0
2024-02-06 13:50:00,33.3,33.31,33.24,33.27,18981.0,31.378,31.3875,31.3215,31.3498,18981.0
2024-02-06 13:55:00,33.28,33.31,33.25,33.26,12996.0,31.3592,31.3875,31.3309,31.3403,12996.0
2024-02-06 14:00:00,33.26,33.27,33.23,33.23,11872.0,31.3403,31.3498,31.3121,31.3121,11872.0
2024-02-06 14:05:00,33.22,33.24,33.2,33.22,24539.0,31.3026,31.3215,31.2838,31.3026,24539.0
2024-02-06 14:10:00,33.21,33.25,33.21,33.22,13670.0,31.2932,31.3309,31.2932,31.3026,13670.0
2024-02-06 14:15:00,33.21,33.3,33.2,33.29,20664.0,31.2932,31.378,31.2838,31.3686,20664.0
2024-02-06 14:20:00,33.3,33.3,33.24,33.27,18723.0,31.378,31.378,31.3215,31.3498,18723.0
2024-02-06 14:25:00,33.26,33.27,33.21,33.25,18113.0,31.3403,31.3498,31.2932,31.3309,18113.0
2024-02-06 14:30:00,33.25,33.25,33.18,33.23,19770.0,31.3309,31.3309,31.265,31.3121,19770.0
2024-02-06 14:35:00,33.24,33.26,33.21,33.23,17699.0,31.3215,31.3403,31.2932,31.3121,17699.0
2024-02-06 14:40:00,33.23,33.25,33.21,33.22,12964.0,31.3121,31.3309,31.2932,31.3026,12964.0
2024-02-06 14:45:00,33.22,33.3,33.21,33.3,19002.0,31.3026,31.378,31.2932,31.378,19002.0
2024-02-06 14:50:00,33.3,33.34,33.28,33.33,21701.0,31.378,31.4157,31.3592,31.4063,21701.0
2024-02-06 14:55:00,33.33,33.37,33.3,33.32,46181.0,31.4063,31.444,31.378,31.3969,46181.0
2024-02-06 15:00:00,33.32,33.33,33.22,33.23,33930.0,31.3969,31.4063,31.3026,31.3121,33930.0
2024-02-06 15:05:00,33.23,33.26,33.2,33.22,30363.0,31.3121,31.3403,31.2838,31.3026,30363.0
2024-02-06 15:10:00,33.21,33.22,33.17,33.18,25880.0,31.2932,31.3026,31.2555,31.265,25880.0
2024-02-06 15:15:00,33.18,33.18,33.15,33.16,24655.0,31.265,31.265,31.2367,31.2461,24655.0
2024-02-06 15:20:00,33.16,33.16,33.09,33.11,21396.0,31.2461,31.2461,31.1801,31.199,21396.0
2024-02-06 15:25:00,33.11,33.13,33.09,33.11,34897.0,31.199,31.2178,31.1801,31.199,34897.0
2024-02-06 15:30:00,33.12,33.15,33.11,33.14,21933.0,31.2084,31.2367,31.199,31.2273,21933.0
2024-02-06 15:35:00,33.14,33.15,33.11,33.15,23001.0,31.2273,31.2367,31.199,31.2367,23001.0
2024-02-06 15:40:00,33.15,33.15,33.12,33.13,34294.0,31.2367,31.2367,31.2084,31.2178,34294.0
2024-02-06 15:45:00,33.13,33.13,33.09,33.12,47720.0,31.2178,31.2178,31.1801,31.2084,47720.0
2024-02-06 15:50:00,33.12,33.15,33.07,33.13,58406.0,31.2084,31.2367,31.1613,31.2178,58406.0
2024-02-06 15:55:00,33.12,33.18,33.1,33.14,216435.0,31.2084,31.265,31.1896,31.2273,216435.0
2024-02-07 09:30:00,33.45,33.51,33.32,33.35,64336.0,31.5194,31.5759,31.3969,31.4251,64336.0
2024-02-07 09:35:00,33.35,33.43,33.3,33.31,9080.0,31.4251,31.5005,31.378,31.3875,9080.0
2024-02-07 09:40:00,33.32,33.34,33.17,33.23,22431.0,31.3969,31.4157,31.2555,31.3121,22431.0
2024-02-07 09:45:00,33.25,33.3,33.08,33.14,63921.0,31.3309,31.378,31.1707,31.2273,63921.0
2024-02-07 09:50:00,33.15,33.19,33.11,33.17,18233.0,31.2367,31.2744,31.199,31.2555,18233.0
2024-02-07 09:55:00,33.16,33.17,33.09,33.13,15698.0,31.2461,31.2555,31.1801,31.2178,15698.0
2024-02-07 10:00:00,33.13,33.14,33.06,33.1,18792.0,31.2178,31.2273,31.1519,31.1896,18792.0
2024-02-07 10:05:00,33.12,33.15,33.07,33.09,19947.0,31.2084,31.2367,31.1613,31.1801,19947.0
2024-02-07 10:10:00,33.09,33.2,33.08,33.15,16724.0,31.1801,31.2838,31.1707,31.2367,16724.0
2024-02-07 10:15:00,33.15,33.21,33.13,33.17,17765.0,31.2367,31.2932,31.2178,31.2555,17765.0
2024-02-07 10:20:00,33.16,33.19,33.13,33.18,24684.0,31.2461,31.2744,31.2178,31.265,24684.0
2024-02-07 10:25:00,33.19,33.23,33.13,33.22,16129.0,31.2744,31.3121,31.2178,31.3026,16129.0
2024-02-07 10:30:00,33.22,33.28,33.19,33.25,42903.0,31.3026,31.3592,31.2744,31.3309,42903.0
2024-02-07 10:35:00,33.26,33.27,33.19,33.2,23812.0,31.3403,31.3498,31.2744,31.2838,23812.0
2024-02-07 10:40:00,33.2,33.22,33.18,33.2,14889.0,31.2838,31.3026,31.265,31.2838,14889.0
2024-02-07 10:45:00,33.2,33.27,33.17,33.21,37811.0,31.2838,31.3498,31.2555,31.2932,37811.0
2024-02-07 10:50:00,33.22,33.24,33.19,33.24,13693.0,31.3026,31.3215,31.2744,31.3215,13693.0
2024-02-07 10:55:00,33.23,33.27,33.21,33.26,39440.0,31.3121,31.3498,31.2932,31.3403,39440.0
2024-02-07 11:00:00,33.25,33.31,33.25,33.27,25769.0,31.3309,31.3875,31.3309,31.3498,25769.0
2024-02-07 11:05:00,33.27,33.34,33.27,33.29,55194.0,31.3498,31.4157,31.3498,31.3686,55194.0
2024-02-07 11:10:00,33.29,33.31,33.25,33.3,15708.0,31.3686,31.3875,31.3309,31.378,15708.0
2024-02-07 11:15:00,33.31,33.32,33.28,33.3,32749.0,31.3875,31.3969,31.3592,31.378,32749.0
2024-02-07 11:20:00,33.3,33.31,33.25,33.27,20273.0,31.378,31.3875,31.3309,31.3498,20273.0
2024-02-07 11:25:00,33.27,33.29,33.26,33.28,17274.0,31.3498,31.3686,31.3403,31.3592,17274.0
2024-02-07 11:30:00,33.29,33.31,33.26,33.29,27652.0,31.3686,31.3875,31.3403,31.3686,27652.0
2024-02-07 11:35:00,33.28,33.28,33.21,33.25,10921.0,31.3592,31.3592,31.2932,31.3309,10921.0
2024-02-07 11:40:00,33.25,33.29,33.25,33.28,14844.0,31.3309,31.3686,31.3309,31.3592,14844.0
2024-02-07 11:45:00,33.27,33.28,33.2,33.22,13704.0,31.3498,31.3592,31.2838,31.3026,13704.0
2024-02-07 11:50:00,33.22,33.28,33.21,33.28,18973.0,31.3026,31.3592,31.2932,31.3592,18973.0
2024-02-07 11:55:00,33.28,33.31,33.24,33.25,34617.0,31.3592,31.3875,31.3215,31.3309,34617.0
2024-02-07 12:00:00,33.25,33.29,33.22,33.29,19732.0,31.3309,31.3686,31.3026,31.3686,19732.0
2024-02-07 12:05:00,33.29,33.3,33.25,33.28,19046.0,31.3686,31.378,31.3309,31.3592,19046.0
2024-02-07 12:10:00,33.29,33.31,33.24,33.3,13234.0,31.3686,31.3875,31.3215,31.378,13234.0
2024-02-07 12:15:00,33.3,33.33,33.28,33.31,21443.0,31.378,31.4063,31.3592,31.3875,21443.0
2024-02-07 12:20:00,33.31,33.37,33.29,33.36,49080.0,31.3875,31.444,31.3686,31.4346,49080.0
2024-02-07 12:25:00,33.35,33.39,33.35,33.37,50586.0,31.4251,31.4628,31.4251,31.444,50586.0
2024-02-07 12:30:00,33.37,33.43,33.34,33.4,63407.0,31.444,31.5005,31.4157,31.4723,63407.0
2024-02-07 12:35:00,33.4,33.43,33.37,33.41,47317.0,31.4723,31.5005,31.444,31.4817,47317.0
2024-02-07 12:40:00,33.41,33.45,33.38,33.45,61733.0,31.4817,31.5194,31.4534,31.5194,61733.0
2024-02-07 12:45:00,33.45,33.45,33.4,33.42,33107.0,31.5194,31.5194,31.4723,31.4911,33107.0
2024-02-07 12:50:00,33.42,33.52,33.41,33.51,50089.0,31.4911,31.5853,31.4817,31.5759,50089.0
2024-02-07 12:55:00,33.51,33.58,33.5,33.57,44966.0,31.5759,31.6419,31.5665,31.6324,44966.0
2024-02-07 13:00:00,33.57,33.66,33.55,33.62,36692.0,31.6324,31.7173,31.6136,31.6796,36692.0
2024-02-07 13:05:00,33.62,33.63,33.53,33.55,49561.0,31.6796,31.689,31.5948,31.6136,49561.0
2024-02-07 13:10:00,33.55,33.59,33.52,33.54,18586.0,31.6136,31.6513,31.5853,31.6042,18586.0
2024-02-07 13:15:00,33.55,33.56,33.47,33.48,16999.0,31.6136,31.623,31.5382,31.5476,16999.0
2024-02-07 13:20:00,33.48,33.52,33.47,33.48,17297.0,31.5476,31.5853,31.5382,31.5476,17297.0
2024-02-07 13:25:00,33.48,33.54,33.48,33.54,16939.0,31.5476,31.6042,31.5476,31.6042,16939.0
2024-02-07 13:30:00,33.54,33.57,33.5,33.53,24319.0,31.6042,31.6324,31.5665,31.5948,24319.0
2024-02-07 13:35:00,33.53,33.53,33.48,33.53,24585.0,31.5948,31.5948,31.5476,31.5948,24585.0
2024-02-07 13:40:00,33.52,33.53,33.43,33.48,26578.0,31.5853,31.5948,31.5005,31.5476,26578.0
2024-02-07 13:45:00,33.48,33.53,33.47,33.52,19544.0,31.5476,31.5948,31.5382,31.5853,19544.0
2024-02-07 13:50:00,33.52,33.56,33.5,33.54,27132.0,31.5853,31.623,31.5665,31.6042,27132.0
2024-02-07 13:55:00,33.55,33.56,33.51,33.51,19646.0,31.6136,31.623,31.5759,31.5759,19646.0
2024-02-07 14:00:00,33.52,33.57,33.51,33.57,20833.0,31.5853,31.6324,31.5759,31.6324,20833.0
2024-02-07 14:05:00,33.57,33.59,33.54,33.58,40811.0,31.6324,31.6513,31.6042,31.6419,40811.0
2024-02-07 14:10:00,33.58,33.59,33.53,33.55,19195.0,31.6419,31.6513,31.5948,31.6136,19195.0
2024-02-07 14:15:00,33.55,33.56,33.49,33.5,17799.0,31.6136,31.623,31.5571,31.5665,17799.0
2024-02-07 14:20:00,33.5,33.53,33.49,33.53,19996.0,31.5665,31.5948,31.5571,31.5948,19996.0
2024-02-07 14:25:00,33.52,33.55,33.49,33.55,22527.0,31.5853,31.6136,31.5571,31.6136,22527.0
2024-02-07 14:30:00,33.55,33.55,33.51,33.54,18842.0,31.6136,31.6136,31.5759,31.6042,18842.0
2024-02-07 14:35:00,33.53,33.55,33.51,33.55,17784.0,31.5948,31.6136,31.5759,31.6136,17784.0
2024-02-07 14:40:00,33.55,33.57,33.54,33.57,14210.0,31.6136,31.6324,31.6042,31.6324,14210.0
2024-02-07 14:45:00,33.56,33.59,33.55,33.57,20508.0,31.623,31.6513,31.6136,31.6324,20508.0
2024-02-07 14:50:00,33.58,33.59,33.55,33.55,21810.0,31.6419,31.6513,31.6136,31.6136,21810.0
2024-02-07 14:55:00,33.55,33.59,33.55,33.59,20797.0,31.6136,31.6513,31.6136,31.6513,20797.0
2024-02-07 15:00:00,33.59,33.62,33.53,33.6,83458.0,31.6513,31.6796,31.5948,31.6607,83458.0
2024-02-07 15:05:00,33.6,33.61,33.58,33.59,22682.0,31.6607,31.6701,31.6419,31.6513,22682.0
2024-02-07 15:10:00,33.6,33.62,33.56,33.57,31501.0,31.6607,31.6796,31.623,31.6324,31501.0
2024-02-07 15:15:00,33.57,33.58,33.53,33.56,24584.0,31.6324,31.6419,31.5948,31.623,24584.0
2024-02-07 15:20:00,33.55,33.58,33.54,33.57,36767.0,31.6136,31.6419,31.6042,31.6324,36767.0
2024-02-07 15:25:00,33.57,33.62,33.55,33.61,47271.0,31.6324,31.6796,31.6136,31.6701,47271.0
2024-02-07 15:30:00,33.61,33.65,33.6,33.65,42765.0,31.6701,31.7078,31.6607,31.7078,42765.0
2024-02-07 15:35:00,33.65,33.68,33.64,33.66,54644.0,31.7078,31.7361,31.6984,31.7173,54644.0
2024-02-07 15:40:00,33.66,33.67,33.63,33.66,48776.0,31.7173,31.7267,31.689,31.7173,48776.0
2024-02-07 15:45:00,33.66,33.71,33.65,33.71,87405.0,31.7173,31.7644,31.7078,31.7644,87405.0
2024-02-07 15:50:00,33.71,33.85,33.71,33.84,302991.0,31.7644,31.8963,31.7644,31.8869,302991.0
2024-02-07 15:55:00,33.84,33.88,33.78,33.87,482010.0,31.8869,31.9246,31.8303,31.9151,482010.0
2024-02-08 09:30:00,33.98,34.35,33.85,34.35,68173.0,32.0188,32.3674,31.8963,32.3674,68173.0
2024-02-08 09:35:00,34.35,34.38,34.24,34.25,34408.0,32.3674,32.3957,32.2638,32.2732,34408.0
2024-02-08 09:40:00,34.25,34.25,34.07,34.18,26749.0,32.2732,32.2732,32.1036,32.2072,26749.0
2024-02-08 09:45:00,34.18,34.19,33.97,34.13,117331.0,32.2072,32.2167,32.0094,32.1601,117331.0
2024-02-08 09:50:00,34.17,34.18,33.96,33.99,158341.0,32.1978,32.2072,31.9999,32.0282,158341.0
2024-02-08 09:55:00,34.0,34.05,33.95,34.01,25211.0,32.0376,32.0847,31.9905,32.047,25211.0
2024-02-08 10:00:00,34.01,34.14,33.98,34.14,30752.0,32.047,32.1695,32.0188,32.1695,30752.0
2024-02-08 10:05:00,34.14,34.27,34.12,34.26,35158.0,32.1695,32.292,32.1507,32.2826,35158.0
2024-02-08 10:10:00,34.26,34.33,34.25,34.3,54757.0,32.2826,32.3486,32.2732,32.3203,54757.0
2024-02-08 10:15:00,34.29,34.31,34.21,34.23,62144.0,32.3109,32.3297,32.2355,32.2544,62144.0
2024-02-08 10:20:00,34.23,34.25,34.14,34.15,36318.0,32.2544,32.2732,32.1695,32.179,36318.0
2024-02-08 10:25:00,34.15,34.27,34.13,34.27,34303.0,32.179,32.292,32.1601,32.292,34303.0
2024-02-08 10:30:00,34.26,34.33,34.18,34.2,50390.0,32.2826,32.3486,32.2072,32.2261,50390.0
2024-02-08 10:35:00,34.2,34.24,34.18,34.23,35462.0,32.2261,32.2638,32.2072,32.2544,35462.0
2024-02-08 10:40:00,34.23,34.23,34.15,34.19,38342.0,32.2544,32.2544,32.179,32.2167,38342.0
2024-02-08 10:45:00,34.19,34.22,34.13,34.18,31722.0,32.2167,32.2449,32.1601,32.2072,31722.0
2024-02-08 10:50:00,34.18,34.18,34.12,34.18,27560.0,32.2072,32.2072,32.1507,32.2072,27560.0
2024-02-08 10:55:00,34.18,34.22,34.14,34.2,46490.0,32.2072,32.2449,32.1695,32.2261,46490.0
2024-02-08 11:00:00,34.2,34.2,34.11,34.12,36409.0,32.2261,32.2261,32.1413,32.1507,36409.0
2024-02-08 11:05:00,34.11,34.12,34.05,34.07,34017.0,32.1413,32.1507,32.0847,32.1036,34017.0
2024-02-08 11:10:00,34.08,34.12,34.02,34.09,44349.0,32.113,32.1507,32.0565,32.1224,44349.0
2024-02-08 11:15:00,34.09,34.12,34.05,34.12,46622.0,32.1224,32.1507,32.0847,32.1507,46622.0
2024-02-08 11:20:00,34.12,34.13,34.07,34.1,19505.0,32.1507,32.1601,32.1036,32.1319,19505.0
2024-02-08 11:25:00,34.11,34.13,34.1,34.12,15423.0,32.1413,32.1601,32.1319,32.1507,15423.0
2024-02-08 11:30:00,34.12,34.18,34.09,34.18,35215.0,32.1507,32.2072,32.1224,32.2072,35215.0
2024-02-08 11:35:00,34.19,34.28,34.18,34.27,39781.0,32.2167,32.3015,32.2072,32.292,39781.0
2024-02-08 11:40:00,34.27,34.32,34.27,34.32,21206.0,32.292,32.3392,32.292,32.3392,21206.0
2024-02-08 11:45:00,34.32,34.33,34.29,34.32,33875.0,32.3392,32.3486,32.3109,32.3392,33875.0
2024-02-08 11:50:00,34.32,34.38,34.31,34.38,47840.0,32.3392,32.3957,32.3297,32.3957,47840.0
2024-02-08 11:55:00,34.38,34.38,34.36,34.37,28687.0,32.3957,32.3957,32.3768,32.3863,28687.0
2024-02-08 12:00:00,34.37,34.42,34.35,34.41,39947.0,32.3863,32.4334,32.3674,32.424,39947.0
2024-02-08 12:05:00,34.4,34.43,34.38,34.41,23619.0,32.4145,32.4428,32.3957,32.424,23619.0
2024-02-08 12:10:00,34.4,34.42,34.38,34.39,18701.0,32.4145,32.4334,32.3957,32.4051,18701.0
2024-02-08 12:15:00,34.39,34.42,34.36,34.41,19586.0,32.4051,32.4334,32.3768,32.424,19586.0
2024-02-08 12:20:00,34.41,34.42,34.37,34.41,14801.0,32.424,32.4334,32.3863,32.424,14801.0
2024-02-08 12:25:00,34.41,34.42,34.37,34.4,22203.0,32.424,32.4334,32.3863,32.4145,22203.0
2024-02-08 12:30:00,34.4,34.41,34.39,34.39,15709.0,32.4145,32.424,32.4051,32.4051,15709.0
2024-02-08 12:35:00,34.39,34.45,34.38,34.45,16539.0,32.4051,32.4617,32.3957,32.4617,16539.0
2024-02-08 12:40:00,34.45,34.47,34.43,34.47,24962.0,32.4617,32.4805,32.4428,32.4805,24962.0
2024-02-08 12:45:00,34.47,34.48,34.43,34.45,26322.0,32.4805,32.4899,32.4428,32.4617,26322.0
2024-02-08 12:50:00,34.45,34.48,34.41,34.47,35306.0,32.4617,32.4899,32.424,32.4805,35306.0
2024-02-08 12:55:00,34.48,34.51,34.46,34.51,70441.0,32.4899,32.5182,32.4711,32.5182,70441.0
2024-02-08 13:00:00,34.51,34.58,34.5,34.55,26035.0,32.5182,32.5842,32.5088,32.5559,26035.0
2024-02-08 13:05:00,34.55,34.66,34.53,34.65,92523.0,32.5559,32.6595,32.537,32.6501,92523.0
2024-02-08 13:10:00,34.65,34.72,34.61,34.72,35199.0,32.6501,32.7161,32.6124,32.7161,35199.0
2024-02-08 13:15:00,34.72,34.73,34.66,34.7,26585.0,32.7161,32.7255,32.6595,32.6972,26585.0
2024-02-08 13:20:00,34.7,34.72,34.65,34.72,22093.0,32.6972,32.7161,32.6501,32.7161,22093.0
2024-02-08 13:25:00,34.71,34.73,34.68,34.73,39788.0,32.7066,32.7255,32.6784,32.7255,39788.0
2024-02-08 13:30:00,34.73,34.76,34.71,34.76,22449.0,32.7255,32.7538,32.7066,32.7538,22449.0
2024-02-08 13:35:00,34.76,34.77,34.74,34.75,24772.0,32.7538,32.7632,32.7349,32.7443,24772.0
2024-02-08 13:40:00,34.76,34.76,34.72,34.75,16167.0,32.7538,32.7538,32.7161,32.7443,16167.0
2024-02-08 13:45:00,34.75,34.79,34.74,34.79,16936.0,32.7443,32.782,32.7349,32.782,16936.0
2024-02-08 13:50:00,34.79,34.85,34.77,34.84,57102.0,32.782,32.8386,32.7632,32.8291,57102.0
2024-02-08 13:55:00,34.84,34.93,34.84,34.93,56459.0,32.8291,32.914,32.8291,32.914,56459.0
2024-02-08 14:00:00,34.93,34.94,34.91,34.92,45287.0,32.914,32.9234,32.8951,32.9045,45287.0
2024-02-08 14:05:00,34.91,34.99,34.9,34.99,35603.0,32.8951,32.9705,32.8857,32.9705,35603.0
2024-02-08 14:10:00,34.99,35.03,34.98,35.0,57601.0,32.9705,33.0082,32.9611,32.9799,57601.0
2024-02-08 14:15:00,34.99,35.05,34.97,35.02,40361.0,32.9705,33.027,32.9516,32.9988,40361.0
2024-02-08 14:20:00,35.02,35.02,34.94,34.98,32333.0,32.9988,32.9988,32.9234,32.9611,32333.0
2024-02-08 14:25:00,34.98,35.03,34.97,34.98,46013.0,32.9611,33.0082,32.9516,32.9611,46013.0
2024-02-08 14:30:00,34.98,34.99,34.95,34.95,41511.0,32.9611,32.9705,32.9328,32.9328,41511.0
2024-02-08 14:35:00,34.95,35.01,34.94,35.01,38141.0,32.9328,32.9893,32.9234,32.9893,38141.0
2024-02-08 14:40:00,35.0,35.02,34.99,35.01,37161.0,32.9799,32.9988,32.9705,32.9893,37161.0
2024-02-08 14:45:00,35.01,35.03,34.98,35.01,41677.0,32.9893,33.0082,32.9611,32.9893,41677.0
2024-02-08 14:50:00,35.0,35.02,34.99,35.0,26393.0,32.9799,32.9988,32.9705,32.9799,26393.0
2024-02-08 14:55:00,35.0,35.03,34.98,35.03,32801.0,32.9799,33.0082,32.9611,33.0082,32801.0
2024-02-08 15:00:00,35.02,35.03,34.99,35.02,37788.0,32.9988,33.0082,32.9705,32.9988,37788.0
2024-02-08 15:05:00,35.02,35.02,34.92,34.94,51054.0,32.9988,32.9988,32.9045,32.9234,51054.0
2024-02-08 15:10:00,34.94,35.02,34.93,34.98,41399.0,32.9234,32.9988,32.914,32.9611,41399.0
2024-02-08 15:15:00,34.98,35.0,34.97,34.98,29209.0,32.9611,32.9799,32.9516,32.9611,29209.0
2024-02-08 15:20:00,34.99,35.01,34.95,34.97,38411.0,32.9705,32.9893,32.9328,32.9516,38411.0
2024-02-08 15:25:00,34.97,34.97,34.92,34.95,41108.0,32.9516,32.9516,32.9045,32.9328,41108.0
2024-02-08 15:30:00,34.95,34.96,34.9,34.91,59059.0,32.9328,32.9422,32.8857,32.8951,59059.0
2024-02-08 15:35:00,34.91,34.92,34.88,34.91,51623.0,32.8951,32.9045,32.8668,32.8951,51623.0
2024-02-08 15:40:00,34.9,34.95,34.89,34.91,57812.0,32.8857,32.9328,32.8763,32.8951,57812.0
2024-02-08 15:45:00,34.91,34.92,34.89,34.89,83296.0,32.8951,32.9045,32.8763,32.8763,83296.0
2024-02-08 15:50:00,34.89,34.92,34.84,34.84,190509.0,32.8763,32.9045,32.8291,32.8291,190509.0
2024-02-08 15:55:00,34.84,34.92,34.84,34.89,448192.0,32.8291,32.9045,32.8291,32.8763,448192.0
2024-02-09 09:30:00,34.88,34.89,34.73,34.86,53096.0,32.8668,32.8763,32.7255,32.848,53096.0
2024-02-09 09:35:00,34.86,34.9,34.77,34.8,18830.0,32.848,32.8857,32.7632,32.7915,18830.0
2024-02-09 09:40:00,34.8,34.84,34.72,34.81,40629.0,32.7915,32.8291,32.7161,32.8009,40629.0
2024-02-09 09:45:00,34.8,34.8,34.69,34.73,58726.0,32.7915,32.7915,32.6878,32.7255,58726.0
2024-02-09 09:50:00,34.73,34.74,34.66,34.73,21514.0,32.7255,32.7349,32.6595,32.7255,21514.0
2024-02-09 09:55:00,34.73,34.75,34.63,34.71,37393.0,32.7255,32.7443,32.6313,32.7066,37393.0
2024-02-09 10:00:00,34.71,34.75,34.64,34.7,64034.0,32.7066,32.7443,32.6407,32.6972,64034.0
2024-02-09 10:05:00,34.71,34.83,34.7,34.8,50424.0,32.7066,32.8197,32.6972,32.7915,50424.0
2024-02-09 10:10:00,34.8,34.87,34.78,34.78,40921.0,32.7915,32.8574,32.7726,32.7726,40921.0
2024-02-09 10:15:00,34.75,34.79,34.72,34.75,19710.0,32.7443,32.782,32.7161,32.7443,19710.0
2024-02-09 10:20:00,34.74,34.81,34.72,34.77,23709.0,32.7349,32.8009,32.7161,32.7632,23709.0
2024-02-09 10:25:00,34.76,34.81,34.74,34.8,19922.0,32.7538,32.8009,32.7349,32.7915,19922.0
2024-02-09 10:30:00,34.79,34.81,34.74,34.75,32819.0,32.782,32.8009,32.7349,32.7443,32819.0
2024-02-09 10:35:00,34.76,34.81,34.76,34.77,19322.0,32.7538,32.8009,32.7538,32.7632,19322.0
2024-02-09 10:40:00,34.77,34.79,34.73,34.77,26298.0,32.7632,32.782,32.7255,32.7632,26298.0
2024-02-09 10:45:00,34.77,34.79,34.75,34.76,16254.0,32.7632,32.782,32.7443,32.7538,16254.0
2024-02-09 10:50:00,34.76,34.79,34.75,34.77,56761.0,32.7538,32.782,32.7443,32.7632,56761.0
2024-02-09 10:55:00,34.77,34.8,34.75,34.78,41896.0,32.7632,32.7915,32.7443,32.7726,41896.0
2024-02-09 11:00:00,34.77,34.81,34.75,34.8,29670.0,32.7632,32.8009,32.7443,32.7915,29670.0
2024-02-09 11:05:00,34.8,34.89,34.79,34.85,40554.0,32.7915,32.8763,32.782,32.8386,40554.0
2024-02-09 11:10:00,34.86,34.91,34.84,34.89,36215.0,32.848,32.8951,32.8291,32.8763,36215.0
2024-02-09 11:15:00,34.88,34.88,34.81,34.82,13651.0,32.8668,32.8668,32.8009,32.8103,13651.0
2024-02-09 11:20:00,34.82,34.84,34.79,34.8,22576.0,32.8103,32.8291,32.782,32.7915,22576.0
2024-02-09 11:25:00,34.8,34.84,34.79,34.83,17020.0,32.7915,32.8291,32.782,32.8197,17020.0
2024-02-09 11:30:00,34.83,34.84,34.81,34.82,11439.0,32.8197,32.8291,32.8009,32.8103,11439.0
2024-02-09 11:35:00,34.82,34.86,34.79,34.86,21017.0,32.8103,32.848,32.782,32.848,21017.0
2024-02-09 11:40:00,34.86,34.88,34.85,34.86,17258.0,32.848,32.8668,32.8386,32.848,17258.0
2024-02-09 11:45:00,34.86,34.88,34.85,34.87,12924.0,32.848,32.8668,32.8386,32.8574,12924.0
2024-02-09 11:50:00,34.88,34.88,34.84,34.87,17347.0,32.8668,32.8668,32.8291,32.8574,17347.0
2024-02-09 11:55:00,34.87,34.91,34.87,34.89,17639.0,32.8574,32.8951,32.8574,32.8763,17639.0
2024-02-09 12:00:00,34.89,34.91,34.87,34.9,17775.0,32.8763,32.8951,32.8574,32.8857,17775.0
2024-02-09 12:05:00,34.9,34.93,34.88,34.92,24611.0,32.8857,32.914,32.8668,32.9045,24611.0
2024-02-09 12:10:00,34.93,34.96,34.92,34.96,14494.0,32.914,32.9422,32.9045,32.9422,14494.0
2024-02-09 12:15:00,34.96,34.99,34.96,34.96,17490.0,32.9422,32.9705,32.9422,32.9422,17490.0
2024-02-09 12:20:00,34.97,34.97,34.93,34.95,18377.0,32.9516,32.9516,32.914,32.9328,18377.0
2024-02-09 12:25:00,34.95,35.0,34.94,34.99,24485.0,32.9328,32.9799,32.9234,32.9705,24485.0
2024-02-09 12:30:00,35.0,35.0,34.97,34.98,21562.0,32.9799,32.9799,32.9516,32.9611,21562.0
2024-02-09 12:35:00,34.98,34.99,34.94,34.96,20655.0,32.9611,32.9705,32.9234,32.9422,20655.0
2024-02-09 12:40:00,34.97,35.01,34.96,35.01,19333.0,32.9516,32.9893,32.9422,32.9893,19333.0
2024-02-09 12:45:00,35.01,35.03,34.98,35.0,22832.0,32.9893,33.0082,32.9611,32.9799,22832.0
2024-02-09 12:50:00,35.0,35.03,34.99,35.03,12073.0,32.9799,33.0082,32.9705,33.0082,12073.0
2024-02-09 12:55:00,35.03,35.06,35.03,35.03,12921.0,33.0082,33.0364,33.0082,33.0082,12921.0
2024-02-09 13:00:00,35.04,35.07,35.03,35.07,10068.0,33.0176,33.0459,33.0082,33.0459,10068.0
2024-02-09 13:05:00,35.06,35.11,35.05,35.11,14594.0,33.0364,33.0836,33.027,33.0836,14594.0
2024-02-09 13:10:00,35.11,35.17,35.11,35.13,24884.0,33.0836,33.1401,33.0836,33.1024,24884.0
2024-02-09 13:15:00,35.13,35.14,35.08,35.11,34866.0,33.1024,33.1118,33.0553,33.0836,34866.0
2024-02-09 13:20:00,35.11,35.21,35.1,35.2,23368.0,33.0836,33.1778,33.0741,33.1684,23368.0
2024-02-09 13:25:00,35.19,35.22,35.17,35.21,16977.0,33.1589,33.1872,33.1401,33.1778,16977.0
2024-02-09 13:30:00,35.21,35.22,35.2,35.21,17730.0,33.1778,33.1872,33.1684,33.1778,17730.0
2024-02-09 13:35:00,35.2,35.21,35.17,35.18,15285.0,33.1684,33.1778,33.1401,33.1495,15285.0
2024-02-09 13:40:00,35.18,35.21,35.17,35.2,17642.0,33.1495,33.1778,33.1401,33.1684,17642.0
2024-02-09 13:45:00,35.2,35.24,35.2,35.23,27405.0,33.1684,33.2061,33.1684,33.1966,27405.0
2024-02-09 13:50:00,35.23,35.23,35.2,35.21,16193.0,33.1966,33.1966,33.1684,33.1778,16193.0
2024-02-09 13:55:00,35.21,35.24,35.21,35.23,19616.0,33.1778,33.2061,33.1778,33.1966,19616.0
2024-02-09 14:00:00,35.24,35.26,35.23,35.25,34981.0,33.2061,33.2249,33.1966,33.2155,34981.0
2024-02-09 14:05:00,35.25,35.27,35.18,35.25,94508.0,33.2155,33.2343,33.1495,33.2155,94508.0
2024-02-09 14:10:00,35.26,35.27,35.25,35.26,21894.0,33.2249,33.2343,33.2155,33.2249,21894.0
2024-02-09 14:15:00,35.27,35.29,35.25,35.25,21618.0,33.2343,33.2532,33.2155,33.2155,21618.0
2024-02-09 14:20:00,35.26,35.29,35.24,35.28,17983.0,33.2249,33.2532,33.2061,33.2437,17983.0
2024-02-09 14:25:00,35.27,35.29,35.26,35.27,22460.0,33.2343,33.2532,33.2249,33.2343,22460.0
2024-02-09 14:30:00,35.27,35.28,35.19,35.22,26463.0,33.2343,33.2437,33.1589,33.1872,26463.0
2024-02-09 14:35:00,35.22,35.25,35.2,35.24,22908.0,33.1872,33.2155,33.1684,33.2061,22908.0
2024-02-09 14:40:00,35.24,35.32,35.24,35.31,75288.0,33.2061,33.2814,33.2061,33.272,75288.0
2024-02-09 14:45:00,35.31,35.32,35.29,35.3,35330.0,33.272,33.2814,33.2532,33.2626,35330.0
2024-02-09 14:50:00,35.29,35.29,35.27,35.27,19007.0,33.2532,33.2532,33.2343,33.2343,19007.0
2024-02-09 14:55:00,35.28,35.28,35.21,35.23,28060.0,33.2437,33.2437,33.1778,33.1966,28060.0
2024-02-09 15:00:00,35.23,35.23,35.14,35.2,63742.0,33.1966,33.1966,33.1118,33.1684,63742.0
2024-02-09 15:05:00,35.2,35.24,35.17,35.23,32251.0,33.1684,33.2061,33.1401,33.1966,32251.0
2024-02-09 15:10:00,35.23,35.27,35.23,35.23,36224.0,33.1966,33.2343,33.1966,33.1966,36224.0
2024-02-09 15:15:00,35.23,35.27,35.22,35.23,49274.0,33.1966,33.2343,33.1872,33.1966,49274.0
2024-02-09 15:20:00,35.22,35.24,35.19,35.2,19834.0,33.1872,33.2061,33.1589,33.1684,19834.0
2024-02-09 15:25:00,35.2,35.24,35.18,35.2,46329.0,33.1684,33.2061,33.1495,33.1684,46329.0
2024-02-09 15:30:00,35.2,35.21,35.18,35.2,30506.0,33.1684,33.1778,33.1495,33.1684,30506.0
2024-02-09 15:35:00,35.21,35.24,35.17,35.19,30180.0,33.1778,33.2061,33.1401,33.1589,30180.0
2024-02-09 15:40:00,35.19,35.2,35.12,35.13,38010.0,33.1589,33.1684,33.093,33.1024,38010.0
2024-02-09 15:45:00,35.13,35.15,35.12,35.14,45331.0,33.1024,33.1213,33.093,33.1118,45331.0
2024-02-09 15:50:00,35.14,35.22,35.13,35.22,140373.0,33.1118,33.1872,33.1024,33.1872,140373.0
2024-02-09 15:55:00,35.22,35.27,35.19,35.26,268688.0,33.1872,33.2343,33.1589,33.2249,268688.0
2024-02-12 09:30:00,35.27,35.46,35.25,35.3,33165.0,33.2343,33.4134,33.2155,33.2626,33165.0
2024-02-12 09:35:00,35.31,35.34,35.24,35.34,12951.0,33.272,33.3003,33.2061,33.3003,12951.0
2024-02-12 09:40:00,35.34,35.5,35.29,35.46,13420.0,33.3003,33.4511,33.2532,33.4134,13420.0
2024-02-12 09:45:00,35.46,35.58,35.46,35.56,18910.0,33.4134,33.5264,33.4134,33.5076,18910.0
2024-02-12 09:50:00,35.54,35.71,35.54,35.65,50871.0,33.4887,33.6489,33.4887,33.5924,50871.0
2024-02-12 09:55:00,35.65,35.69,35.63,35.66,14056.0,33.5924,33.6301,33.5735,33.6018,14056.0
2024-02-12 10:00:00,35.66,35.66,35.53,35.55,14746.0,33.6018,33.6018,33.4793,33.4982,14746.0
2024-02-12 10:05:00,35.56,35.68,35.56,35.66,18480.0,33.5076,33.6207,33.5076,33.6018,18480.0
2024-02-12 10:10:00,35.67,35.67,35.59,35.66,21573.0,33.6112,33.6112,33.5359,33.6018,21573.0
2024-02-12 10:15:00,35.65,35.68,35.63,35.63,16552.0,33.5924,33.6207,33.5735,33.5735,16552.0
2024-02-12 10:20:00,35.63,35.66,35.6,35.63,10748.0,33.5735,33.6018,33.5453,33.5735,10748.0
2024-02-12 10:25:00,35.63,35.65,35.54,35.55,12115.0,33.5735,33.5924,33.4887,33.4982,12115.0
2024-02-12 10:30:00,35.55,35.6,35.54,35.55,16360.0,33.4982,33.5453,33.4887,33.4982,16360.0
2024-02-12 10:35:00,35.56,35.58,35.5,35.51,13512.0,33.5076,33.5264,33.4511,33.4605,13512.0
2024-02-12 10:40:00,35.5,35.54,35.47,35.52,11769.0,33.4511,33.4887,33.4228,33.4699,11769.0
2024-02-12 10:45:00,35.52,35.55,35.51,35.54,7909.0,33.4699,33.4982,33.4605,33.4887,7909.0
2024-02-12 10:50:00,35.54,35.58,35.53,35.57,11971.0,33.4887,33.5264,33.4793,33.517,11971.0
2024-02-12 10:55:00,35.57,35.6,35.51,35.52,18825.0,33.517,33.5453,33.4605,33.4699,18825.0
2024-02-12 11:00:00,35.53,35.55,35.52,35.55,10181.0,33.4793,33.4982,33.4699,33.4982,10181.0
2024-02-12 11:05:00,35.55,35.58,35.54,35.58,12462.0,33.4982,33.5264,33.4887,33.5264,12462.0
2024-02-12 11:10:00,35.57,35.58,35.55,35.55,9402.0,33.517,33.5264,33.4982,33.4982,9402.0
2024-02-12 11:15:00,35.55,35.62,35.55,35.62,8195.0,33.4982,33.5641,33.4982,33.5641,8195.0
2024-02-12 11:20:00,35.63,35.7,35.62,35.7,38203.0,33.5735,33.6395,33.5641,33.6395,38203.0
2024-02-12 11:25:00,35.7,35.7,35.58,35.61,126936.0,33.6395,33.6395,33.5264,33.5547,126936.0
2024-02-12 11:30:00,35.61,35.67,35.59,35.66,43654.0,33.5547,33.6112,33.5359,33.6018,43654.0
2024-02-12 11:35:00,35.66,35.67,35.64,35.66,23940.0,33.6018,33.6112,33.583,33.6018,23940.0
2024-02-12 11:40:00,35.66,35.67,35.62,35.63,13000.0,33.6018,33.6112,33.5641,33.5735,13000.0
2024-02-12 11:45:00,35.63,35.74,35.63,35.71,17780.0,33.5735,33.6772,33.5735,33.6489,17780.0
2024-02-12 11:50:00,35.71,35.71,35.65,35.69,67672.0,33.6489,33.6489,33.5924,33.6301,67672.0
2024-02-12 11:55:00,35.69,35.73,35.67,35.69,18280.0,33.6301,33.6678,33.6112,33.6301,18280.0
2024-02-12 12:00:00,35.68,35.7,35.67,35.69,12324.0,33.6207,33.6395,33.6112,33.6301,12324.0
2024-02-12 12:05:00,35.69,35.72,35.68,35.72,9792.0,33.6301,33.6584,33.6207,33.6584,9792.0
2024-02-12 12:10:00,35.72,35.75,35.68,35.73,97531.0,33.6584,33.6866,33.6207,33.6678,97531.0
2024-02-12 12:15:00,35.75,35.78,35.71,35.73,18045.0,33.6866,33.7149,33.6489,33.6678,18045.0
2024-02-12 12:20:00,35.73,35.74,35.69,35.71,14873.0,33.6678,33.6772,33.6301,33.6489,14873.0
2024-02-12 12:25:00,35.72,35.74,35.68,35.7,19966.0,33.6584,33.6772,33.6207,33.6395,19966.0
2024-02-12 12:30:00,35.72,35.74,35.7,35.73,11038.0,33.6584,33.6772,33.6395,33.6678,11038.0
2024-02-12 12:35:00,35.73,35.74,35.71,35.73,10178.0,33.6678,33.6772,33.6489,33.6678,10178.0
2024-02-12 12:40:00,35.73,35.75,35.72,35.73,22137.0,33.6678,33.6866,33.6584,33.6678,22137.0
2024-02-12 12:45:00,35.73,35.74,35.72,35.73,16294.0,33.6678,33.6772,33.6584,33.6678,16294.0
2024-02-12 12:50:00,35.73,35.77,35.72,35.75,78038.0,33.6678,33.7055,33.6584,33.6866,78038.0
2024-02-12 12:55:00,35.75,35.79,35.72,35.75,26415.0,33.6866,33.7243,33.6584,33.6866,26415.0
2024-02-12 13:00:00,35.75,35.75,35.7,35.72,23547.0,33.6866,33.6866,33.6395,33.6584,23547.0
2024-02-12 13:05:00,35.72,35.78,35.71,35.77,17177.0,33.6584,33.7149,33.6489,33.7055,17177.0
2024-02-12 13:10:00,35.78,35.81,35.77,35.8,13744.0,33.7149,33.7432,33.7055,33.7337,13744.0
2024-02-12 13:15:00,35.79,35.85,35.77,35.85,13133.0,33.7243,33.7809,33.7055,33.7809,13133.0
2024-02-12 13:20:00,35.85,35.88,35.84,35.88,23546.0,33.7809,33.8091,33.7714,33.8091,23546.0
2024-02-12 13:25:00,35.88,35.89,35.84,35.84,16883.0,33.8091,33.8185,33.7714,33.7714,16883.0
2024-02-12 13:30:00,35.84,35.88,35.84,35.87,7685.0,33.7714,33.8091,33.7714,33.7997,7685.0
2024-02-12 13:35:00,35.87,35.88,35.84,35.84,12524.0,33.7997,33.8091,33.7714,33.7714,12524.0
2024-02-12 13:40:00,35.84,35.88,35.84,35.88,13341.0,33.7714,33.8091,33.7714,33.8091,13341.0
2024-02-12 13:45:00,35.88,35.92,35.87,35.91,36440.0,33.8091,33.8468,33.7997,33.8374,36440.0
2024-02-12 13:50:00,35.91,35.94,35.89,35.93,20487.0,33.8374,33.8657,33.8185,33.8562,20487.0
2024-02-12 13:55:00,35.93,35.98,35.92,35.97,26964.0,33.8562,33.9033,33.8468,33.8939,26964.0
2024-02-12 14:00:00,35.96,35.97,35.94,35.97,26994.0,33.8845,33.8939,33.8657,33.8939,26994.0
2024-02-12 14:05:00,35.97,36.0,35.95,35.97,27065.0,33.8939,33.9222,33.8751,33.8939,27065.0
2024-02-12 14:10:00,35.97,35.98,35.96,35.98,8152.0,33.8939,33.9033,33.8845,33.9033,8152.0
2024-02-12 14:15:00,35.98,35.99,35.91,35.91,23962.0,33.9033,33.9128,33.8374,33.8374,23962.0
2024-02-12 14:20:00,35.91,35.95,35.86,35.86,34520.0,33.8374,33.8751,33.7903,33.7903,34520.0
2024-02-12 14:25:00,35.86,35.87,35.78,35.82,18806.0,33.7903,33.7997,33.7149,33.7526,18806.0
2024-02-12 14:30:00,35.82,35.83,35.78,35.78,8062.0,33.7526,33.762,33.7149,33.7149,8062.0
2024-02-12 14:35:00,35.79,35.83,35.76,35.82,12346.0,33.7243,33.762,33.696,33.7526,12346.0
2024-02-12 14:40:00,35.82,35.83,35.78,35.79,11084.0,33.7526,33.762,33.7149,33.7243,11084.0
2024-02-12 14:45:00,35.79,35.8,35.74,35.74,17188.0,33.7243,33.7337,33.6772,33.6772,17188.0
2024-02-12 14:50:00,35.74,35.8,35.73,35.77,16791.0,33.6772,33.7337,33.6678,33.7055,16791.0
2024-02-12 14:55:00,35.77,35.8,35.76,35.78,14131.0,33.7055,33.7337,33.696,33.7149,14131.0
2024-02-12 15:00:00,35.78,35.79,35.73,35.74,8552.0,33.7149,33.7243,33.6678,33.6772,8552.0
2024-02-12 15:05:00,35.73,35.74,35.68,35.69,7769.0,33.6678,33.6772,33.6207,33.6301,7769.0
2024-02-12 15:10:00,35.68,35.72,35.66,35.71,29562.0,33.6207,33.6584,33.6018,33.6489,29562.0
2024-02-12 15:15:00,35.72,35.72,35.66,35.69,15907.0,33.6584,33.6584,33.6018,33.6301,15907.0
2024-02-12 15:20:00,35.69,35.7,35.68,35.68,16030.0,33.6301,33.6395,33.6207,33.6207,16030.0
2024-02-12 15:25:00,35.67,35.69,35.65,35.66,23763.0,33.6112,33.6301,33.5924,33.6018,23763.0
2024-02-12 15:30:00,35.66,35.68,35.65,35.66,23406.0,33.6018,33.6207,33.5924,33.6018,23406.0
2024-02-12 15:35:00,35.65,35.65,35.6,35.63,27843.0,33.5924,33.5924,33.5453,33.5735,27843.0
2024-02-12 15:40:00,35.63,35.65,35.61,35.62,29087.0,33.5735,33.5924,33.5547,33.5641,29087.0
2024-02-12 15:45:00,35.62,35.65,35.6,35.6,43912.0,33.5641,33.5924,33.5453,33.5453,43912.0
2024-02-12 15:50:00,35.61,35.62,35.52,35.54,118800.0,33.5547,33.5641,33.4699,33.4887,118800.0
2024-02-12 15:55:00,35.53,35.54,35.49,35.49,290663.0,33.4793,33.4887,33.4416,33.4416,290663.0
2024-02-13 09:30:00,35.2,35.36,35.15,35.29,45969.0,33.1684,33.3191,33.1213,33.2532,45969.0
2024-02-13 09:35:00,35.32,35.34,35.07,35.1,27343.0,33.2814,33.3003,33.0459,33.0741,27343.0
2024-02-13 09:40:00,35.09,35.14,35.01,35.08,55512.0,33.0647,33.1118,32.9893,33.0553,55512.0
2024-02-13 09:45:00,35.08,35.08,34.87,34.92,60804.0,33.0553,33.0553,32.8574,32.9045,60804.0
2024-02-13 09:50:00,34.93,35.01,34.9,35.0,39037.0,32.914,32.9893,32.8857,32.9799,39037.0
2024-02-13 09:55:00,35.02,35.03,34.87,34.91,29460.0,32.9988,33.0082,32.8574,32.8951,29460.0
2024-02-13 10:00:00,34.91,34.92,34.83,34.9,31900.0,32.8951,32.9045,32.8197,32.8857,31900.0
2024-02-13 10:05:00,34.89,34.9,34.79,34.79,16749.0,32.8763,32.8857,32.782,32.782,16749.0
2024-02-13 10:10:00,34.8,34.9,34.75,34.89,72915.0,32.7915,32.8857,32.7443,32.8763,72915.0
2024-02-13 10:15:00,34.88,34.93,34.83,34.88,21967.0,32.8668,32.914,32.8197,32.8668,21967.0
2024-02-13 10:20:00,34.89,34.9,34.7,34.72,154893.0,32.8763,32.8857,32.6972,32.7161,154893.0
2024-02-13 10:25:00,34.71,34.8,34.69,34.77,38302.0,32.7066,32.7915,32.6878,32.7632,38302.0
2024-02-13 10:30:00,34.76,34.78,34.65,34.66,32475.0,32.7538,32.7726,32.6501,32.6595,32475.0
2024-02-13 10:35:00,34.66,34.67,34.58,34.58,22851.0,32.6595,32.669,32.5842,32.5842,22851.0
2024-02-13 10:40:00,34.58,34.62,34.54,34.55,44777.0,32.5842,32.6218,32.5465,32.5559,44777.0
2024-02-13 10:45:00,34.54,34.6,34.52,34.54,48949.0,32.5465,32.603,32.5276,32.5465,48949.0
2024-02-13 10:50:00,34.54,34.57,34.51,34.53,53015.0,32.5465,32.5747,32.5182,32.537,53015.0
2024-02-13 10:55:00,34.52,34.55,34.46,34.52,172105.0,32.5276,32.5559,32.4711,32.5276,172105.0
2024-02-13 11:00:00,34.52,34.53,34.46,34.52,22760.0,32.5276,32.537,32.4711,32.5276,22760.0
2024-02-13 11:05:00,34.52,34.58,34.5,34.58,15690.0,32.5276,32.5842,32.5088,32.5842,15690.0
2024-02-13 11:10:00,34.57,34.64,34.56,34.64,17660.0,32.5747,32.6407,32.5653,32.6407,17660.0
2024-02-13 11:15:00,34.64,34.7,34.62,34.7,14081.0,32.6407,32.6972,32.6218,32.6972,14081.0
2024-02-13 11:20:00,34.7,34.79,34.69,34.78,32990.0,32.6972,32.782,32.6878,32.7726,32990.0
2024-02-13 11:25:00,34.78,34.81,34.72,34.76,25961.0,32.7726,32.8009,32.7161,32.7538,25961.0
2024-02-13 11:30:00,34.77,34.79,34.73,34.74,12983.0,32.7632,32.782,32.7255,32.7349,12983.0
2024-02-13 11:35:00,34.73,34.73,34.65,34.68,10621.0,32.7255,32.7255,32.6501,32.6784,10621.0
2024-02-13 11:40:00,34.68,34.7,34.58,34.6,19117.0,32.6784,32.6972,32.5842,32.603,19117.0
2024-02-13 11:45:00,34.59,34.62,34.57,34.6,16160.0,32.5936,32.6218,32.5747,32.603,16160.0
2024-02-13 11:50:00,34.59,34.62,34.57,34.59,16053.0,32.5936,32.6218,32.5747,32.5936,16053.0
2024-02-13 11:55:00,34.59,34.64,34.58,34.61,14077.0,32.5936,32.6407,32.5842,32.6124,14077.0
2024-02-13 12:00:00,34.61,34.65,34.6,34.63,11336.0,32.6124,32.6501,32.603,32.6313,11336.0
2024-02-13 12:05:00,34.62,34.66,34.61,34.66,11059.0,32.6218,32.6595,32.6124,32.6595,11059.0
2024-02-13 12:10:00,34.66,34.71,34.63,34.7,20425.0,32.6595,32.7066,32.6313,32.6972,20425.0
2024-02-13 12:15:00,34.7,34.74,34.68,34.72,24775.0,32.6972,32.7349,32.6784,32.7161,24775.0
2024-02-13 12:20:00,34.72,34.72,34.69,34.7,4485.0,32.7161,32.7161,32.6878,32.6972,4485.0
2024-02-13 12:25:00,34.7,34.7,34.65,34.66,9983.0,32.6972,32.6972,32.6501,32.6595,9983.0
2024-02-13 12:30:00,34.65,34.65,34.59,34.62,12050.0,32.6501,32.6501,32.5936,32.6218,12050.0
2024-02-13 12:35:00,34.61,34.64,34.6,34.64,11519.0,32.6124,32.6407,32.603,32.6407,11519.0
2024-02-13 12:40:00,34.64,34.68,34.63,34.68,11337.0,32.6407,32.6784,32.6313,32.6784,11337.0
2024-02-13 12:45:00,34.68,34.68,34.63,34.64,17089.0,32.6784,32.6784,32.6313,32.6407,17089.0
2024-02-13 12:50:00,34.64,34.68,34.62,34.66,12244.0,32.6407,32.6784,32.6218,32.6595,12244.0
2024-02-13 12:55:00,34.65,34.72,34.62,34.72,25873.0,32.6501,32.7161,32.6218,32.7161,25873.0
2024-02-13 13:00:00,34.72,34.73,34.65,34.69,13444.0,32.7161,32.7255,32.6501,32.6878,13444.0
2024-02-13 13:05:00,34.68,34.69,34.63,34.65,18422.0,32.6784,32.6878,32.6313,32.6501,18422.0
2024-02-13 13:10:00,34.64,34.69,34.63,34.69,32944.0,32.6407,32.6878,32.6313,32.6878,32944.0
2024-02-13 13:15:00,34.69,34.77,34.68,34.76,19015.0,32.6878,32.7632,32.6784,32.7538,19015.0
2024-02-13 13:20:00,34.76,34.79,34.7,34.72,22887.0,32.7538,32.782,32.6972,32.7161,22887.0
2024-02-13 13:25:00,34.72,34.75,34.69,34.72,11211.0,32.7161,32.7443,32.6878,32.7161,11211.0
2024-02-13 13:30:00,34.73,34.77,34.72,34.77,17893.0,32.7255,32.7632,32.7161,32.7632,17893.0
2024-02-13 13:35:00,34.77,34.78,34.75,34.77,14359.0,32.7632,32.7726,32.7443,32.7632,14359.0
2024-02-13 13:40:00,34.77,34.79,34.75,34.79,18514.0,32.7632,32.782,32.7443,32.782,18514.0
2024-02-13 13:45:00,34.79,34.8,34.76,34.79,20510.0,32.782,32.7915,32.7538,32.782,20510.0
2024-02-13 13:50:00,34.78,34.79,34.75,34.75,13750.0,32.7726,32.782,32.7443,32.7443,13750.0
2024-02-13 13:55:00,34.75,34.81,34.72,34.81,18467.0,32.7443,32.8009,32.7161,32.8009,18467.0
2024-02-13 14:00:00,34.81,34.84,34.75,34.76,31764.0,32.8009,32.8291,32.7443,32.7538,31764.0
2024-02-13 14:05:00,34.77,34.77,34.65,34.65,12310.0,32.7632,32.7632,32.6501,32.6501,12310.0
2024-02-13 14:10:00,34.64,34.64,34.56,34.61,42082.0,32.6407,32.6407,32.5653,32.6124,42082.0
2024-02-13 14:15:00,34.61,34.62,34.56,34.59,19253.0,32.6124,32.6218,32.5653,32.5936,19253.0
2024-02-13 14:20:00,34.59,34.64,34.59,34.62,15525.0,32.5936,32.6407,32.5936,32.6218,15525.0
2024-02-13 14:25:00,34.62,34.62,34.58,34.59,13577.0,32.6218,32.6218,32.5842,32.5936,13577.0
2024-02-13 14:30:00,34.58,34.6,34.54,34.59,10489.0,32.5842,32.603,32.5465,32.5936,10489.0
2024-02-13 14:35:00,34.59,34.63,34.55,34.62,31849.0,32.5936,32.6313,32.5559,32.6218,31849.0
2024-02-13 14:40:00,34.62,34.64,34.52,34.54,9916.0,32.6218,32.6407,32.5276,32.5465,9916.0
2024-02-13 14:45:00,34.54,34.58,34.52,34.52,33608.0,32.5465,32.5842,32.5276,32.5276,33608.0
2024-02-13 14:50:00,34.51,34.51,34.44,34.44,17490.0,32.5182,32.5182,32.4522,32.4522,17490.0
2024-02-13 14:55:00,34.44,34.45,34.42,34.45,23349.0,32.4522,32.4617,32.4334,32.4617,23349.0
2024-02-13 15:00:00,34.45,34.46,34.4,34.41,25215.0,32.4617,32.4711,32.4145,32.424,25215.0
2024-02-13 15:05:00,34.41,34.49,34.41,34.48,17074.0,32.424,32.4993,32.424,32.4899,17074.0
2024-02-13 15:10:00,34.49,34.53,34.47,34.51,24855.0,32.4993,32.537,32.4805,32.5182,24855.0
2024-02-13 15:15:00,34.52,34.52,34.47,34.48,23006.0,32.5276,32.5276,32.4805,32.4899,23006.0
2024-02-13 15:20:00,34.48,34.49,34.44,34.48,17187.0,32.4899,32.4993,32.4522,32.4899,17187.0
2024-02-13 15:25:00,34.48,34.5,34.45,34.5,23662.0,32.4899,32.5088,32.4617,32.5088,23662.0
2024-02-13 15:30:00,34.5,34.51,34.43,34.48,59305.0,32.5088,32.5182,32.4428,32.4899,59305.0
2024-02-13 15:35:00,34.48,34.52,34.45,34.51,41434.0,32.4899,32.5276,32.4617,32.5182,41434.0
2024-02-13 15:40:00,34.5,34.56,34.49,34.55,29844.0,32.5088,32.5653,32.4993,32.5559,29844.0
2024-02-13 15:45:00,34.55,34.6,34.54,34.59,57316.0,32.5559,32.603,32.5465,32.5936,57316.0
2024-02-13 15:50:00,34.58,34.61,34.54,34.59,70895.0,32.5842,32.6124,32.5465,32.5936,70895.0
2024-02-13 15:55:00,34.59,34.64,34.59,34.6,191557.0,32.5936,32.6407,32.5936,32.603,191557.0
2024-02-14 09:30:00,34.69,34.9,34.66,34.7,24830.0,32.6878,32.8857,32.6595,32.6972,24830.0
2024-02-14 09:35:00,34.73,34.88,34.72,34.86,20374.0,32.7255,32.8668,32.7161,32.848,20374.0
2024-02-14 09:40:00,34.84,34.85,34.75,34.81,16288.0,32.8291,32.8386,32.7443,32.8009,16288.0
2024-02-14 09:45:00,34.82,34.86,34.78,34.85,24743.0,32.8103,32.848,32.7726,32.8386,24743.0
2024-02-14 09:50:00,34.86,34.87,34.77,34.78,24231.0,32.848,32.8574,32.7632,32.7726,24231.0
2024-02-14 09:55:00,34.8,34.81,34.75,34.79,10272.0,32.7915,32.8009,32.7443,32.782,10272.0
2024-02-14 10:00:00,34.79,34.83,34.74,34.82,16870.0,32.782,32.8197,32.7349,32.8103,16870.0
2024-02-14 10:05:00,34.82,34.82,34.68,34.74,24524.0,32.8103,32.8103,32.6784,32.7349,24524.0
2024-02-14 10:10:00,34.73,34.75,34.64,34.65,11360.0,32.7255,32.7443,32.6407,32.6501,11360.0
2024-02-14 10:15:00,34.66,34.69,34.64,34.67,9308.0,32.6595,32.6878,32.6407,32.669,9308.0
2024-02-14 10:20:00,34.68,34.71,34.65,34.69,10160.0,32.6784,32.7066,32.6501,32.6878,10160.0
2024-02-14 10:25:00,34.7,34.74,34.64,34.66,16431.0,32.6972,32.7349,32.6407,32.6595,16431.0
2024-02-14 10:30:00,34.66,34.67,34.63,34.65,16463.0,32.6595,32.669,32.6313,32.6501,16463.0
2024-02-14 10:35:00,34.64,34.65,34.6,34.62,9227.0,32.6407,32.6501,32.603,32.6218,9227.0
2024-02-14 10:40:00,34.61,34.62,34.54,34.57,24178.0,32.6124,32.6218,32.5465,32.5747,24178.0
2024-02-14 10:45:00,34.58,34.59,34.55,34.59,13141.0,32.5842,32.5936,32.5559,32.5936,13141.0
2024-02-14 10:50:00,34.58,34.62,34.53,34.54,18045.0,32.5842,32.6218,32.537,32.5465,18045.0
2024-02-14 10:55:00,34.54,34.58,34.53,34.58,8777.0,32.5465,32.5842,32.537,32.5842,8777.0
2024-02-14 11:00:00,34.55,34.57,34.51,34.54,15345.0,32.5559,32.5747,32.5182,32.5465,15345.0
2024-02-14 11:05:00,34.54,34.56,34.51,34.53,18972.0,32.5465,32.5653,32.5182,32.537,18972.0
2024-02-14 11:10:00,34.52,34.55,34.49,34.54,26573.0,32.5276,32.5559,32.4993,32.5465,26573.0
2024-02-14 11:15:00,34.54,34.58,34.52,34.55,14178.0,32.5465,32.5842,32.5276,32.5559,14178.0
2024-02-14 11:20:00,34.55,34.59,34.53,34.57,10613.0,32.5559,32.5936,32.537,32.5747,10613.0
2024-02-14 11:25:00,34.58,34.63,34.56,34.63,9289.0,32.5842,32.6313,32.5653,32.6313,9289.0
2024-02-14 11:30:00,34.63,34.63,34.59,34.62,8135.0,32.6313,32.6313,32.5936,32.6218,8135.0
2024-02-14 11:35:00,34.61,34.61,34.49,34.5,48276.0,32.6124,32.6124,32.4993,32.5088,48276.0
2024-02-14 11:40:00,34.49,34.5,34.42,34.48,14759.0,32.4993,32.5088,32.4334,32.4899,14759.0
2024-02-14 11:45:00,34.47,34.47,34.41,34.45,12537.0,32.4805,32.4805,32.424,32.4617,12537.0
2024-02-14 11:50:00,34.45,34.45,34.41,34.43,14762.0,32.4617,32.4617,32.424,32.4428,14762.0
2024-02-14 11:55:00,34.42,34.42,34.37,34.38,20524.0,32.4334,32.4334,32.3863,32.3957,20524.0
2024-02-14 12:00:00,34.37,34.37,34.28,34.3,17437.0,32.3863,32.3863,32.3015,32.3203,17437.0
2024-02-14 12:05:00,34.29,34.29,34.23,34.27,42033.0,32.3109,32.3109,32.2544,32.292,42033.0
2024-02-14 12:10:00,34.27,34.36,34.25,34.36,18981.0,32.292,32.3768,32.2732,32.3768,18981.0
2024-02-14 12:15:00,34.36,34.37,34.33,34.36,13981.0,32.3768,32.3863,32.3486,32.3768,13981.0
2024-02-14 12:20:00,34.35,34.37,34.34,34.36,10736.0,32.3674,32.3863,32.358,32.3768,10736.0
2024-02-14 12:25:00,34.36,34.37,34.32,34.37,12261.0,32.3768,32.3863,32.3392,32.3863,12261.0
2024-02-14 12:30:00,34.37,34.38,34.32,34.35,9329.0,32.3863,32.3957,32.3392,32.3674,9329.0
2024-02-14 12:35:00,34.34,34.39,34.33,34.39,25765.0,32.358,32.4051,32.3486,32.4051,25765.0
2024-02-14 12:40:00,34.4,34.44,34.39,34.41,20801.0,32.4145,32.4522,32.4051,32.424,20801.0
2024-02-14 12:45:00,34.41,34.43,34.39,34.4,15123.0,32.424,32.4428,32.4051,32.4145,15123.0
2024-02-14 12:50:00,34.41,34.41,34.37,34.38,8709.0,32.424,32.424,32.3863,32.3957,8709.0
2024-02-14 12:55:00,34.38,34.38,34.35,34.38,11859.0,32.3957,32.3957,32.3674,32.3957,11859.0
2024-02-14 13:00:00,34.38,34.41,34.35,34.41,16032.0,32.3957,32.424,32.3674,32.424,16032.0
2024-02-14 13:05:00,34.4,34.43,34.37,34.4,15158.0,32.4145,32.4428,32.3863,32.4145,15158.0
2024-02-14 13:10:00,34.4,34.41,34.37,34.39,11617.0,32.4145,32.424,32.3863,32.4051,11617.0
2024-02-14 13:15:00,34.39,34.44,34.38,34.39,10626.0,32.4051,32.4522,32.3957,32.4051,10626.0
2024-02-14 13:20:00,34.4,34.44,34.39,34.4,17182.0,32.4145,32.4522,32.4051,32.4145,17182.0
2024-02-14 13:25:00,34.39,34.41,34.38,34.41,11108.0,32.4051,32.424,32.3957,32.424,11108.0
2024-02-14 13:30:00,34.41,34.46,34.4,34.44,13392.0,32.424,32.4711,32.4145,32.4522,13392.0
2024-02-14 13:35:00,34.44,34.46,34.43,34.45,7304.0,32.4522,32.4711,32.4428,32.4617,7304.0
2024-02-14 13:40:00,34.45,34.48,34.44,34.45,9542.0,32.4617,32.4899,32.4522,32.4617,9542.0
2024-02-14 13:45:00,34.45,34.46,34.43,34.45,13251.0,32.4617,32.4711,32.4428,32.4617,13251.0
2024-02-14 13:50:00,34.45,34.49,34.42,34.48,15865.0,32.4617,32.4993,32.4334,32.4899,15865.0
2024-02-14 13:55:00,34.48,34.48,34.4,34.41,20075.0,32.4899,32.4899,32.4145,32.424,20075.0
2024-02-14 14:00:00,34.41,34.43,34.37,34.38,20766.0,32.424,32.4428,32.3863,32.3957,20766.0
2024-02-14 14:05:00,34.37,34.38,34.33,34.34,19817.0,32.3863,32.3957,32.3486,32.358,19817.0
2024-02-14 14:10:00,34.35,34.42,34.35,34.42,20370.0,32.3674,32.4334,32.3674,32.4334,20370.0
2024-02-14 14:15:00,34.41,34.42,34.38,34.39,10879.0,32.424,32.4334,32.3957,32.4051,10879.0
2024-02-14 14:20:00,34.39,34.43,34.38,34.41,21684.0,32.4051,32.4428,32.3957,32.424,21684.0
2024-02-14 14:25:00,34.42,34.46,34.41,34.45,16654.0,32.4334,32.4711,32.424,32.4617,16654.0
2024-02-14 14:30:00,34.45,34.49,34.43,34.48,13789.0,32.4617,32.4993,32.4428,32.4899,13789.0
2024-02-14 14:35:00,34.48,34.53,34.47,34.52,13334.0,32.4899,32.537,32.4805,32.5276,13334.0
2024-02-14 14:40:00,34.51,34.53,34.5,34.52,13100.0,32.5182,32.537,32.5088,32.5276,13100.0
2024-02-14 14:45:00,34.52,34.56,34.52,34.55,19957.0,32.5276,32.5653,32.5276,32.5559,19957.0
2024-02-14 14:50:00,34.54,34.56,34.48,34.55,37279.0,32.5465,32.5653,32.4899,32.5559,37279.0
2024-02-14 14:55:00,34.55,34.57,34.52,34.54,30123.0,32.5559,32.5747,32.5276,32.5465,30123.0
2024-02-14 15:00:00,34.54,34.59,34.54,34.58,61684.0,32.5465,32.5936,32.5465,32.5842,61684.0
2024-02-14 15:05:00,34.58,34.59,34.55,34.57,27655.0,32.5842,32.5936,32.5559,32.5747,27655.0
2024-02-14 15:10:00,34.57,34.61,34.55,34.57,39195.0,32.5747,32.6124,32.5559,32.5747,39195.0
2024-02-14 15:15:00,34.57,34.64,34.56,34.59,55105.0,32.5747,32.6407,32.5653,32.5936,55105.0
2024-02-14 15:20:00,34.59,34.62,34.57,34.58,27086.0,32.5936,32.6218,32.5747,32.5842,27086.0
2024-02-14 15:25:00,34.58,34.65,34.57,34.62,34277.0,32.5842,32.6501,32.5747,32.6218,34277.0
2024-02-14 15:30:00,34.62,34.64,34.59,34.59,35529.0,32.6218,32.6407,32.5936,32.5936,35529.0
2024-02-14 15:35:00,34.59,34.59,34.55,34.57,28580.0,32.5936,32.5936,32.5559,32.5747,28580.0
2024-02-14 15:40:00,34.57,34.59,34.55,34.57,38975.0,32.5747,32.5936,32.5559,32.5747,38975.0
2024-02-14 15:45:00,34.58,34.6,34.52,34.53,70644.0,32.5842,32.603,32.5276,32.537,70644.0
2024-02-14 15:50:00,34.53,34.57,34.51,34.56,100648.0,32.537,32.5747,32.5182,32.5653,100648.0
2024-02-14 15:55:00,34.57,34.58,34.46,34.52,219902.0,32.5747,32.5842,32.4711,32.5276,219902.0
2024-02-15 09:30:00,34.53,34.68,34.45,34.68,39481.0,32.537,32.6784,32.4617,32.6784,39481.0
2024-02-15 09:35:00,34.7,34.83,34.59,34.8,54453.0,32.6972,32.8197,32.5936,32.7915,54453.0
2024-02-15 09:40:00,34.81,34.92,34.79,34.88,14483.0,32.8009,32.9045,32.782,32.8668,14483.0
2024-02-15 09:45:00,34.89,34.96,34.89,34.93,17045.0,32.8763,32.9422,32.8763,32.914,17045.0
2024-02-15 09:50:00,34.89,34.95,34.86,34.88,10462.0,32.8763,32.9328,32.848,32.8668,10462.0
2024-02-15 09:55:00,34.88,34.91,34.81,34.83,11860.0,32.8668,32.8951,32.8009,32.8197,11860.0
2024-02-15 10:00:00,34.84,34.85,34.73,34.77,17745.0,32.8291,32.8386,32.7255,32.7632,17745.0
2024-02-15 10:05:00,34.77,34.85,34.75,34.84,12806.0,32.7632,32.8386,32.7443,32.8291,12806.0
2024-02-15 10:10:00,34.85,34.88,34.79,34.84,13874.0,32.8386,32.8668,32.782,32.8291,13874.0
2024-02-15 10:15:00,34.85,34.96,34.84,34.94,20851.0,32.8386,32.9422,32.8291,32.9234,20851.0
2024-02-15 10:20:00,34.94,34.96,34.92,34.93,15099.0,32.9234,32.9422,32.9045,32.914,15099.0
2024-02-15 10:25:00,34.93,34.94,34.83,34.83,12361.0,32.914,32.9234,32.8197,32.8197,12361.0
2024-02-15 10:30:00,34.83,34.83,34.72,34.75,19831.0,32.8197,32.8197,32.7161,32.7443,19831.0
2024-02-15 10:35:00,34.76,34.77,34.72,34.77,11185.0,32.7538,32.7632,32.7161,32.7632,11185.0
2024-02-15 10:40:00,34.76,34.76,34.73,34.74,9667.0,32.7538,32.7538,32.7255,32.7349,9667.0
2024-02-15 10:45:00,34.74,34.75,34.72,34.73,13804.0,32.7349,32.7443,32.7161,32.7255,13804.0
2024-02-15 10:50:00,34.72,34.72,34.66,34.71,21906.0,32.7161,32.7161,32.6595,32.7066,21906.0
2024-02-15 10:55:00,34.71,34.74,34.71,34.72,10505.0,32.7066,32.7349,32.7066,32.7161,10505.0
2024-02-15 11:00:00,34.72,34.81,34.71,34.8,13803.0,32.7161,32.8009,32.7066,32.7915,13803.0
2024-02-15 11:05:00,34.81,34.84,34.81,34.83,11382.0,32.8009,32.8291,32.8009,32.8197,11382.0
2024-02-15 11:10:00,34.83,34.85,34.79,34.83,9438.0,32.8197,32.8386,32.782,32.8197,9438.0
2024-02-15 11:15:00,34.83,34.84,34.81,34.84,9106.0,32.8197,32.8291,32.8009,32.8291,9106.0
2024-02-15 11:20:00,34.83,34.84,34.76,34.8,15421.0,32.8197,32.8291,32.7538,32.7915,15421.0
2024-02-15 11:25:00,34.8,34.83,34.78,34.81,4968.0,32.7915,32.8197,32.7726,32.8009,4968.0
2024-02-15 11:30:00,34.79,34.83,34.78,34.83,8150.0,32.782,32.8197,32.7726,32.8197,8150.0
2024-02-15 11:35:00,34.84,34.86,34.82,34.83,10135.0,32.8291,32.848,32.8103,32.8197,10135.0
2024-02-15 11:40:00,34.83,34.85,34.8,34.83,8298.0,32.8197,32.8386,32.7915,32.8197,8298.0
2024-02-15 11:45:00,34.84,34.87,34.84,34.84,6644.0,32.8291,32.8574,32.8291,32.8291,6644.0
2024-02-15 11:50:00,34.84,34.85,34.79,34.83,10255.0,32.8291,32.8386,32.782,32.8197,10255.0
2024-02-15 11:55:00,34.82,34.84,34.81,34.82,6189.0,32.8103,32.8291,32.8009,32.8103,6189.0
2024-02-15 12:00:00,34.81,34.82,34.79,34.82,9944.0,32.8009,32.8103,32.782,32.8103,9944.0
2024-02-15 12:05:00,34.82,34.83,34.77,34.78,5541.0,32.8103,32.8197,32.7632,32.7726,5541.0
2024-02-15 12:10:00,34.79,34.79,34.77,34.78,4611.0,32.782,32.782,32.7632,32.7726,4611.0
2024-02-15 12:15:00,34.77,34.8,34.76,34.79,9504.0,32.7632,32.7915,32.7538,32.782,9504.0
2024-02-15 12:20:00,34.78,34.79,34.74,34.76,8080.0,32.7726,32.782,32.7349,32.7538,8080.0
2024-02-15 12:25:00,34.77,34.8,34.77,34.78,8777.0,32.7632,32.7915,32.7632,32.7726,8777.0
2024-02-15 12:30:00,34.78,34.79,34.74,34.75,7558.0,32.7726,32.782,32.7349,32.7443,7558.0
2024-02-15 12:35:00,34.75,34.76,34.73,34.75,10255.0,32.7443,32.7538,32.7255,32.7443,10255.0
2024-02-15 12:40:00,34.74,34.75,34.73,34.75,5213.0,32.7349,32.7443,32.7255,32.7443,5213.0
2024-02-15 12:45:00,34.75,34.79,34.74,34.77,10781.0,32.7443,32.782,32.7349,32.7632,10781.0
2024-02-15 12:50:00,34.77,34.8,34.77,34.8,5296.0,32.7632,32.7915,32.7632,32.7915,5296.0
2024-02-15 12:55:00,34.79,34.8,34.75,34.77,6688.0,32.782,32.7915,32.7443,32.7632,6688.0
2024-02-15 13:00:00,34.76,34.77,34.74,34.76,5096.0,32.7538,32.7632,32.7349,32.7538,5096.0
2024-02-15 13:05:00,34.76,34.81,34.76,34.8,8570.0,32.7538,32.8009,32.7538,32.7915,8570.0
2024-02-15 13:10:00,34.8,34.83,34.79,34.8,12936.0,32.7915,32.8197,32.782,32.7915,12936.0
2024-02-15 13:15:00,34.8,34.83,34.8,34.82,7956.0,32.7915,32.8197,32.7915,32.8103,7956.0
2024-02-15 13:20:00,34.82,34.84,34.81,34.83,13033.0,32.8103,32.8291,32.8009,32.8197,13033.0
2024-02-15 13:25:00,34.82,34.85,34.81,34.85,4630.0,32.8103,32.8386,32.8009,32.8386,4630.0
2024-02-15 13:30:00,34.84,34.87,34.84,34.86,8795.0,32.8291,32.8574,32.8291,32.848,8795.0
2024-02-15 13:35:00,34.86,34.87,34.83,34.83,5859.0,32.848,32.8574,32.8197,32.8197,5859.0
2024-02-15 13:40:00,34.84,34.85,34.8,34.8,8725.0,32.8291,32.8386,32.7915,32.7915,8725.0
2024-02-15 13:45:00,34.8,34.85,34.8,34.84,18299.0,32.7915,32.8386,32.7915,32.8291,18299.0
2024-02-15 13:50:00,34.85,34.95,34.84,34.95,27752.0,32.8386,32.9328,32.8291,32.9328,27752.0
2024-02-15 13:55:00,34.95,34.95,34.92,34.94,11100.0,32.9328,32.9328,32.9045,32.9234,11100.0
2024-02-15 14:00:00,34.94,35.0,34.93,34.97,15604.0,32.9234,32.9799,32.914,32.9516,15604.0
2024-02-15 14:05:00,34.98,35.02,34.98,35.0,15012.0,32.9611,32.9988,32.9611,32.9799,15012.0
2024-02-15 14:10:00,35.0,35.0,34.97,34.98,8348.0,32.9799,32.9799,32.9516,32.9611,8348.0
2024-02-15 14:15:00,34.99,35.02,34.97,35.01,13937.0,32.9705,32.9988,32.9516,32.9893,13937.0
2024-02-15 14:20:00,35.01,35.04,35.0,35.03,23003.0,32.9893,33.0176,32.9799,33.0082,23003.0
2024-02-15 14:25:00,35.03,35.04,35.02,35.04,10148.0,33.0082,33.0176,32.9988,33.0176,10148.0
2024-02-15 14:30:00,35.05,35.06,35.03,35.06,13336.0,33.027,33.0364,33.0082,33.0364,13336.0
2024-02-15 14:35:00,35.06,35.06,35.04,35.05,5868.0,33.0364,33.0364,33.0176,33.027,5868.0
2024-02-15 14:40:00,35.05,35.05,35.01,35.02,20713.0,33.027,33.027,32.9893,32.9988,20713.0
2024-02-15 14:45:00,35.02,35.06,35.02,35.05,10354.0,32.9988,33.0364,32.9988,33.027,10354.0
2024-02-15 14:50:00,35.05,35.07,35.04,35.07,14381.0,33.027,33.0459,33.0176,33.0459,14381.0
2024-02-15 14:55:00,35.07,35.09,35.06,35.08,19302.0,33.0459,33.0647,33.0364,33.0553,19302.0
2024-02-15 15:00:00,35.07,35.07,35.03,35.04,8003.0,33.0459,33.0459,33.0082,33.0176,8003.0
2024-02-15 15:05:00,35.04,35.06,35.01,35.06,19644.0,33.0176,33.0364,32.9893,33.0364,19644.0
2024-02-15 15:10:00,35.07,35.09,35.06,35.09,12768.0,33.0459,33.0647,33.0364,33.0647,12768.0
2024-02-15 15:15:00,35.08,35.09,35.05,35.05,15956.0,33.0553,33.0647,33.027,33.027,15956.0
2024-02-15 15:20:00,35.05,35.07,35.01,35.02,25866.0,33.027,33.0459,32.9893,32.9988,25866.0
2024-02-15 15:25:00,35.02,35.05,35.01,35.05,14584.0,32.9988,33.027,32.9893,33.027,14584.0
2024-02-15 15:30:00,35.05,35.05,35.03,35.04,20644.0,33.027,33.027,33.0082,33.0176,20644.0
2024-02-15 15:35:00,35.03,35.04,34.99,35.0,29690.0,33.0082,33.0176,32.9705,32.9799,29690.0
2024-02-15 15:40:00,35.0,35.03,34.99,34.99,36106.0,32.9799,33.0082,32.9705,32.9705,36106.0
2024-02-15 15:45:00,34.99,35.0,34.98,35.0,37334.0,32.9705,32.9799,32.9611,32.9799,37334.0
2024-02-15 15:50:00,35.0,35.04,34.98,35.04,113834.0,32.9799,33.0176,32.9611,33.0176,113834.0
2024-02-15 15:55:00,35.04,35.08,35.03,35.08,174471.0,33.0176,33.0553,33.0082,33.0553,174471.0
2024-02-16 09:30:00,35.01,35.1,35.0,35.05,67019.0,32.9893,33.0741,32.9799,33.027,67019.0
2024-02-16 09:35:00,35.06,35.17,35.0,35.09,25001.0,33.0364,33.1401,32.9799,33.0647,25001.0
2024-02-16 09:40:00,35.09,35.2,35.08,35.19,22522.0,33.0647,33.1684,33.0553,33.1589,22522.0
2024-02-16 09:45:00,35.19,35.21,35.1,35.16,54498.0,33.1589,33.1778,33.0741,33.1307,54498.0
2024-02-16 09:50:00,35.16,35.25,35.16,35.2,28316.0,33.1307,33.2155,33.1307,33.1684,28316.0
2024-02-16 09:55:00,35.2,35.27,35.17,35.21,13714.0,33.1684,33.2343,33.1401,33.1778,13714.0
2024-02-16 10:00:00,35.2,35.25,35.16,35.18,25367.0,33.1684,33.2155,33.1307,33.1495,25367.0
2024-02-16 10:05:00,35.19,35.25,35.16,35.21,36262.0,33.1589,33.2155,33.1307,33.1778,36262.0
2024-02-16 10:10:00,35.19,35.27,35.19,35.25,23970.0,33.1589,33.2343,33.1589,33.2155,23970.0
2024-02-16 10:15:00,35.26,35.3,35.23,35.25,25322.0,33.2249,33.2626,33.1966,33.2155,25322.0
2024-02-16 10:20:00,35.24,35.24,35.11,35.11,93651.0,33.2061,33.2061,33.0836,33.0836,93651.0
2024-02-16 10:25:00,35.11,35.16,35.09,35.13,17033.0,33.0836,33.1307,33.0647,33.1024,17033.0
2024-02-16 10:30:00,35.12,35.12,35.06,35.1,13630.0,33.093,33.093,33.0364,33.0741,13630.0
2024-02-16 10:35:00,35.1,35.18,35.05,35.18,33122.0,33.0741,33.1495,33.027,33.1495,33122.0
2024-02-16 10:40:00,35.17,35.18,35.1,35.18,17706.0,33.1401,33.1495,33.0741,33.1495,17706.0
2024-02-16 10:45:00,35.18,35.19,35.14,35.18,18068.0,33.1495,33.1589,33.1118,33.1495,18068.0
2024-02-16 10:50:00,35.18,35.19,35.14,35.16,19258.0,33.1495,33.1589,33.1118,33.1307,19258.0
2024-02-16 10:55:00,35.17,35.26,35.15,35.26,46444.0,33.1401,33.2249,33.1213,33.2249,46444.0
2024-02-16 11:00:00,35.26,35.28,35.18,35.19,21720.0,33.2249,33.2437,33.1495,33.1589,21720.0
2024-02-16 11:05:00,35.19,35.21,35.14,35.16,17776.0,33.1589,33.1778,33.1118,33.1307,17776.0
2024-02-16 11:10:00,35.16,35.19,35.16,35.16,18928.0,33.1307,33.1589,33.1307,33.1307,18928.0
2024-02-16 11:15:00,35.16,35.21,35.14,35.15,21282.0,33.1307,33.1778,33.1118,33.1213,21282.0
2024-02-16 11:20:00,35.15,35.16,35.07,35.13,19270.0,33.1213,33.1307,33.0459,33.1024,19270.0
2024-02-16 11:25:00,35.13,35.13,35.07,35.09,19639.0,33.1024,33.1024,33.0459,33.0647,19639.0
2024-02-16 11:30:00,35.09,35.19,35.08,35.15,22441.0,33.0647,33.1589,33.0553,33.1213,22441.0
2024-02-16 11:35:00,35.15,35.19,35.08,35.18,36299.0,33.1213,33.1589,33.0553,33.1495,36299.0
2024-02-16 11:40:00,35.17,35.25,35.15,35.25,32788.0,33.1401,33.2155,33.1213,33.2155,32788.0
2024-02-16 11:45:00,35.25,35.39,35.25,35.38,79176.0,33.2155,33.3474,33.2155,33.338,79176.0
2024-02-16 11:50:00,35.39,35.44,35.34,35.43,95517.0,33.3474,33.3945,33.3003,33.3851,95517.0
2024-02-16 11:55:00,35.44,35.45,35.39,35.41,54570.0,33.3945,33.4039,33.3474,33.3662,54570.0
2024-02-16 12:00:00,35.41,35.42,35.38,35.38,36081.0,33.3662,33.3757,33.338,33.338,36081.0
2024-02-16 12:05:00,35.38,35.48,35.34,35.46,56145.0,33.338,33.4322,33.3003,33.4134,56145.0
2024-02-16 12:10:00,35.45,35.48,35.41,35.46,29808.0,33.4039,33.4322,33.3662,33.4134,29808.0
2024-02-16 12:15:00,35.47,35.48,35.44,35.48,26874.0,33.4228,33.4322,33.3945,33.4322,26874.0
2024-02-16 12:20:00,35.47,35.5,35.46,35.48,27659.0,33.4228,33.4511,33.4134,33.4322,27659.0
2024-02-16 12:25:00,35.48,35.58,35.48,35.58,55317.0,33.4322,33.5264,33.4322,33.5264,55317.0
2024-02-16 12:30:00,35.58,35.61,35.57,35.59,43072.0,33.5264,33.5547,33.517,33.5359,43072.0
2024-02-16 12:35:00,35.59,35.62,35.56,35.59,38080.0,33.5359,33.5641,33.5076,33.5359,38080.0
2024-02-16 12:40:00,35.59,35.62,35.56,35.62,40917.0,33.5359,33.5641,33.5076,33.5641,40917.0
2024-02-16 12:45:00,35.62,35.65,35.61,35.64,36091.0,33.5641,33.5924,33.5547,33.583,36091.0
2024-02-16 12:50:00,35.64,35.65,35.54,35.59,49294.0,33.583,33.5924,33.4887,33.5359,49294.0
2024-02-16 12:55:00,35.59,35.6,35.55,35.58,18674.0,33.5359,33.5453,33.4982,33.5264,18674.0
2024-02-16 13:00:00,35.58,35.58,35.46,35.47,16603.0,33.5264,33.5264,33.4134,33.4228,16603.0
2024-02-16 13:05:00,35.45,35.47,35.43,35.47,27738.0,33.4039,33.4228,33.3851,33.4228,27738.0
2024-02-16 13:10:00,35.46,35.52,35.46,35.51,24043.0,33.4134,33.4699,33.4134,33.4605,24043.0
2024-02-16 13:15:00,35.5,35.52,35.5,35.51,9067.0,33.4511,33.4699,33.4511,33.4605,9067.0
2024-02-16 13:20:00,35.52,35.61,35.49,35.61,23463.0,33.4699,33.5547,33.4416,33.5547,23463.0
2024-02-16 13:25:00,35.61,35.64,35.57,35.61,44283.0,33.5547,33.583,33.517,33.5547,44283.0
2024-02-16 13:30:00,35.62,35.66,35.6,35.66,33532.0,33.5641,33.6018,33.5453,33.6018,33532.0
2024-02-16 13:35:00,35.66,35.66,35.61,35.63,27410.0,33.6018,33.6018,33.5547,33.5735,27410.0
2024-02-16 13:40:00,35.63,35.64,35.6,35.64,23953.0,33.5735,33.583,33.5453,33.583,23953.0
2024-02-16 13:45:00,35.64,35.67,35.6,35.61,56585.0,33.583,33.6112,33.5453,33.5547,56585.0
2024-02-16 13:50:00,35.6,35.64,35.6,35.62,35912.0,33.5453,33.583,33.5453,33.5641,35912.0
2024-02-16 13:55:00,35.62,35.63,35.57,35.62,47861.0,33.5641,33.5735,33.517,33.5641,47861.0
2024-02-16 14:00:00,35.63,35.69,35.63,35.67,39269.0,33.5735,33.6301,33.5735,33.6112,39269.0
2024-02-16 14:05:00,35.67,35.67,35.61,35.63,24561.0,33.6112,33.6112,33.5547,33.5735,24561.0
2024-02-16 14:10:00,35.63,35.63,35.56,35.58,21324.0,33.5735,33.5735,33.5076,33.5264,21324.0
2024-02-16 14:15:00,35.58,35.64,35.57,35.64,15587.0,33.5264,33.583,33.517,33.583,15587.0
2024-02-16 14:20:00,35.64,35.67,35.64,35.66,22076.0,33.583,33.6112,33.583,33.6018,22076.0
2024-02-16 14:25:00,35.66,35.75,35.65,35.73,99047.0,33.6018,33.6866,33.5924,33.6678,99047.0
2024-02-16 14:30:00,35.73,35.73,35.68,35.72,70157.0,33.6678,33.6678,33.6207,33.6584,70157.0
2024-02-16 14:35:00,35.72,35.72,35.67,35.69,27377.0,33.6584,33.6584,33.6112,33.6301,27377.0
2024-02-16 14:40:00,35.7,35.75,35.69,35.74,35922.0,33.6395,33.6866,33.6301,33.6772,35922.0
2024-02-16 14:45:00,35.75,35.75,35.64,35.68,71227.0,33.6866,33.6866,33.583,33.6207,71227.0
2024-02-16 14:50:00,35.67,35.8,35.66,35.77,56502.0,33.6112,33.7337,33.6018,33.7055,56502.0
2024-02-16 14:55:00,35.77,35.82,35.75,35.82,60916.0,33.7055,33.7526,33.6866,33.7526,60916.0
2024-02-16 15:00:00,35.82,35.84,35.79,35.79,64967.0,33.7526,33.7714,33.7243,33.7243,64967.0
2024-02-16 15:05:00,35.79,35.82,35.78,35.8,56446.0,33.7243,33.7526,33.7149,33.7337,56446.0
2024-02-16 15:10:00,35.8,35.81,35.75,35.76,40907.0,33.7337,33.7432,33.6866,33.696,40907.0
2024-02-16 15:15:00,35.77,35.81,35.75,35.8,43353.0,33.7055,33.7432,33.6866,33.7337,43353.0
2024-02-16 15:20:00,35.81,35.83,35.74,35.77,60123.0,33.7432,33.762,33.6772,33.7055,60123.0
2024-02-16 15:25:00,35.77,35.82,35.76,35.81,91749.0,33.7055,33.7526,33.696,33.7432,91749.0
2024-02-16 15:30:00,35.81,35.86,35.8,35.86,91391.0,33.7432,33.7903,33.7337,33.7903,91391.0
2024-02-16 15:35:00,35.86,35.89,35.85,35.87,110983.0,33.7903,33.8185,33.7809,33.7997,110983.0
2024-02-16 15:40:00,35.87,35.92,35.83,35.86,334162.0,33.7997,33.8468,33.762,33.7903,334162.0
2024-02-16 15:45:00,35.86,35.87,35.75,35.77,86126.0,33.7903,33.7997,33.6866,33.7055,86126.0
2024-02-16 15:50:00,35.77,35.91,35.77,35.88,188627.0,33.7055,33.8374,33.7055,33.8091,188627.0
2024-02-16 15:55:00,35.88,35.91,35.79,35.8,333636.0,33.8091,33.8374,33.7243,33.7337,333636.0
2024-02-20 09:30:00,36.51,37.19,36.24,37.04,288492.0,34.4028,35.0435,34.1483,34.9022,288492.0
2024-02-20 09:35:00,37.04,37.07,36.61,36.7,117660.0,34.9022,34.9304,34.497,34.5818,117660.0
2024-02-20 09:40:00,36.7,36.8,36.68,36.75,60887.0,34.5818,34.676,34.5629,34.6289,60887.0
2024-02-20 09:45:00,36.75,36.76,36.59,36.66,85381.0,34.6289,34.6383,34.4781,34.5441,85381.0
2024-02-20 09:50:00,36.66,36.73,36.42,36.56,203660.0,34.5441,34.6101,34.318,34.4499,203660.0
2024-02-20 09:55:00,36.55,36.55,36.23,36.23,42592.0,34.4404,34.4404,34.1389,34.1389,42592.0
2024-02-20 10:00:00,36.23,36.59,36.23,36.59,35691.0,34.1389,34.4781,34.1389,34.4781,35691.0
2024-02-20 10:05:00,36.58,36.63,36.41,36.56,56505.0,34.4687,34.5158,34.3085,34.4499,56505.0
2024-02-20 10:10:00,36.55,36.58,36.44,36.45,22403.0,34.4404,34.4687,34.3368,34.3462,22403.0
2024-02-20 10:15:00,36.45,36.45,36.31,36.31,38957.0,34.3462,34.3462,34.2143,34.2143,38957.0
2024-02-20 10:20:00,36.31,36.34,36.22,36.28,37519.0,34.2143,34.2426,34.1295,34.186,37519.0
2024-02-20 10:25:00,36.29,36.43,36.27,36.41,44253.0,34.1955,34.3274,34.1766,34.3085,44253.0
2024-02-20 10:30:00,36.41,36.46,36.31,36.33,41376.0,34.3085,34.3556,34.2143,34.2331,41376.0
2024-02-20 10:35:00,36.33,36.39,36.32,36.39,28720.0,34.2331,34.2897,34.2237,34.2897,28720.0
2024-02-20 10:40:00,36.39,36.5,36.38,36.48,34476.0,34.2897,34.3933,34.2803,34.3745,34476.0
2024-02-20 10:45:00,36.48,36.55,36.47,36.52,30358.0,34.3745,34.4404,34.3651,34.4122,30358.0
2024-02-20 10:50:00,36.51,36.55,36.44,36.51,46778.0,34.4028,34.4404,34.3368,34.4028,46778.0
2024-02-20 10:55:00,36.5,36.5,36.26,36.28,54958.0,34.3933,34.3933,34.1672,34.186,54958.0
2024-02-20 11:00:00,36.28,36.29,36.18,36.18,34539.0,34.186,34.1955,34.0918,34.0918,34539.0
2024-02-20 11:05:00,36.19,36.31,36.16,36.27,91437.0,34.1012,34.2143,34.073,34.1766,91437.0
2024-02-20 11:10:00,36.27,36.31,36.24,36.25,24656.0,34.1766,34.2143,34.1483,34.1578,24656.0
2024-02-20 11:15:00,36.26,36.32,36.21,36.3,50467.0,34.1672,34.2237,34.1201,34.2049,50467.0
2024-02-20 11:20:00,36.3,36.38,36.26,36.33,53761.0,34.2049,34.2803,34.1672,34.2331,53761.0
2024-02-20 11:25:00,36.33,36.44,36.32,36.44,26278.0,34.2331,34.3368,34.2237,34.3368,26278.0
2024-02-20 11:30:00,36.44,36.48,36.42,36.46,26235.0,34.3368,34.3745,34.318,34.3556,26235.0
2024-02-20 11:35:00,36.46,36.47,36.41,36.45,28049.0,34.3556,34.3651,34.3085,34.3462,28049.0
2024-02-20 11:40:00,36.45,36.49,36.42,36.46,50446.0,34.3462,34.3839,34.318,34.3556,50446.0
2024-02-20 11:45:00,36.45,36.46,36.36,36.41,37946.0,34.3462,34.3556,34.2614,34.3085,37946.0
2024-02-20 11:50:00,36.41,36.44,36.36,36.44,23630.0,34.3085,34.3368,34.2614,34.3368,23630.0
2024-02-20 11:55:00,36.45,36.45,36.36,36.39,22476.0,34.3462,34.3462,34.2614,34.2897,22476.0
2024-02-20 12:00:00,36.4,36.4,36.27,36.28,40707.0,34.2991,34.2991,34.1766,34.186,40707.0
2024-02-20 12:05:00,36.27,36.29,36.22,36.25,53592.0,34.1766,34.1955,34.1295,34.1578,53592.0
2024-02-20 12:10:00,36.25,36.27,36.21,36.25,25288.0,34.1578,34.1766,34.1201,34.1578,25288.0
2024-02-20 12:15:00,36.25,36.27,36.22,36.25,30412.0,34.1578,34.1766,34.1295,34.1578,30412.0
2024-02-20 12:20:00,36.26,36.27,36.24,36.25,50360.0,34.1672,34.1766,34.1483,34.1578,50360.0
2024-02-20 12:25:00,36.25,36.26,36.15,36.16,64107.0,34.1578,34.1672,34.0635,34.073,64107.0
2024-02-20 12:30:00,36.16,36.16,36.03,36.06,56718.0,34.073,34.073,33.9505,33.9787,56718.0
2024-02-20 12:35:00,36.06,36.08,35.98,36.02,66270.0,33.9787,33.9976,33.9033,33.941,66270.0
2024-02-20 12:40:00,36.01,36.06,36.01,36.04,39802.0,33.9316,33.9787,33.9316,33.9599,39802.0
2024-02-20 12:45:00,36.03,36.06,36.0,36.05,44236.0,33.9505,33.9787,33.9222,33.9693,44236.0
2024-02-20 12:50:00,36.05,36.2,36.05,36.19,33406.0,33.9693,34.1106,33.9693,34.1012,33406.0
2024-02-20 12:55:00,36.19,36.25,36.18,36.21,21898.0,34.1012,34.1578,34.0918,34.1201,21898.0
2024-02-20 13:00:00,36.22,36.23,36.18,36.19,9500.0,34.1295,34.1389,34.0918,34.1012,9500.0
2024-02-20 13:05:00,36.19,36.2,36.11,36.11,21875.0,34.1012,34.1106,34.0258,34.0258,21875.0
2024-02-20 13:10:00,36.12,36.15,36.1,36.1,18592.0,34.0353,34.0635,34.0164,34.0164,18592.0
2024-02-20 13:15:00,36.1,36.1,36.01,36.02,11793.0,34.0164,34.0164,33.9316,33.941,11793.0
2024-02-20 13:20:00,36.01,36.06,36.0,36.01,21704.0,33.9316,33.9787,33.9222,33.9316,21704.0
2024-02-20 13:25:00,36.02,36.04,36.0,36.02,17494.0,33.941,33.9599,33.9222,33.941,17494.0
2024-02-20 13:30:00,36.01,36.04,35.99,36.0,19094.0,33.9316,33.9599,33.9128,33.9222,19094.0
2024-02-20 13:35:00,36.0,36.0,35.94,35.94,15627.0,33.9222,33.9222,33.8657,33.8657,15627.0
2024-02-20 13:40:00,35.94,35.94,35.89,35.91,17078.0,33.8657,33.8657,33.8185,33.8374,17078.0
2024-02-20 13:45:00,35.92,35.96,35.83,35.84,17234.0,33.8468,33.8845,33.762,33.7714,17234.0
2024-02-20 13:50:00,35.83,35.93,35.81,35.87,68409.0,33.762,33.8562,33.7432,33.7997,68409.0
2024-02-20 13:55:00,35.88,36.0,35.86,35.95,89839.0,33.8091,33.9222,33.7903,33.8751,89839.0
2024-02-20 14:00:00,35.94,35.94,35.87,35.91,39920.0,33.8657,33.8657,33.7997,33.8374,39920.0
2024-02-20 14:05:00,35.91,35.93,35.88,35.93,23195.0,33.8374,33.8562,33.8091,33.8562,23195.0
2024-02-20 14:10:00,35.93,35.94,35.87,35.89,19477.0,33.8562,33.8657,33.7997,33.8185,19477.0
2024-02-20 14:15:00,35.89,35.94,35.88,35.93,15717.0,33.8185,33.8657,33.8091,33.8562,15717.0
2024-02-20 14:20:00,35.93,36.01,35.92,36.01,19888.0,33.8562,33.9316,33.8468,33.9316,19888.0
2024-02-20 14:25:00,36.0,36.05,35.99,36.02,19242.0,33.9222,33.9693,33.9128,33.941,19242.0
2024-02-20 14:30:00,36.02,36.05,36.02,36.04,18012.0,33.941,33.9693,33.941,33.9599,18012.0
2024-02-20 14:35:00,36.03,36.04,36.01,36.04,14841.0,33.9505,33.9599,33.9316,33.9599,14841.0
2024-02-20 14:40:00,36.04,36.06,36.03,36.04,16718.0,33.9599,33.9787,33.9505,33.9599,16718.0
2024-02-20 14:45:00,36.04,36.06,36.0,36.02,24258.0,33.9599,33.9787,33.9222,33.941,24258.0
2024-02-20 14:50:00,36.02,36.11,36.0,36.11,30551.0,33.941,34.0258,33.9222,34.0258,30551.0
2024-02-20 14:55:00,36.1,36.12,36.09,36.12,37784.0,34.0164,34.0353,34.007,34.0353,37784.0
2024-02-20 15:00:00,36.12,36.12,35.98,35.98,16352.0,34.0353,34.0353,33.9033,33.9033,16352.0
2024-02-20 15:05:00,35.98,36.0,35.96,35.97,22482.0,33.9033,33.9222,33.8845,33.8939,22482.0
2024-02-20 15:10:00,35.97,36.03,35.96,36.0,26439.0,33.8939,33.9505,33.8845,33.9222,26439.0
2024-02-20 15:15:00,35.99,36.0,35.94,35.95,21251.0,33.9128,33.9222,33.8657,33.8751,21251.0
2024-02-20 15:20:00,35.95,36.02,35.95,36.02,33523.0,33.8751,33.941,33.8751,33.941,33523.0
2024-02-20 15:25:00,36.02,36.04,36.02,36.02,21572.0,33.941,33.9599,33.941,33.941,21572.0
2024-02-20 15:30:00,36.02,36.04,35.83,35.84,84151.0,33.941,33.9599,33.762,33.7714,84151.0
2024-02-20 15:35:00,35.83,35.85,35.81,35.84,62940.0,33.762,33.7809,33.7432,33.7714,62940.0
2024-02-20 15:40:00,35.84,35.86,35.77,35.79,92791.0,33.7714,33.7903,33.7055,33.7243,92791.0
2024-02-20 15:45:00,35.78,35.82,35.75,35.79,74480.0,33.7149,33.7526,33.6866,33.7243,74480.0
2024-02-20 15:50:00,35.79,35.82,35.68,35.73,138012.0,33.7243,33.7526,33.6207,33.6678,138012.0
2024-02-20 15:55:00,35.74,35.78,35.72,35.74,353064.0,33.6772,33.7149,33.6584,33.6772,353064.0
2024-02-21 09:30:00,35.33,35.38,34.95,34.99,106716.0,33.7342,33.7819,33.3714,33.4096,106716.0
2024-02-21 09:35:00,35.03,35.03,34.82,34.94,52999.0,33.4477,33.4477,33.2472,33.3618,52999.0
2024-02-21 09:40:00,34.94,35.17,34.91,35.14,52142.0,33.3618,33.5814,33.3332,33.5528,52142.0
2024-02-21 09:45:00,35.13,35.15,35.03,35.07,42845.0,33.5432,33.5623,33.4477,33.4859,42845.0
2024-02-21 09:50:00,35.07,35.14,34.99,35.0,60304.0,33.4859,33.5528,33.4096,33.4191,60304.0
2024-02-21 09:55:00,35.0,35.06,34.96,35.04,12862.0,33.4191,33.4764,33.3809,33.4573,12862.0
2024-02-21 10:00:00,35.05,35.07,34.97,35.02,27631.0,33.4668,33.4859,33.3905,33.4382,27631.0
2024-02-21 10:05:00,35.02,35.03,34.93,34.98,26558.0,33.4382,33.4477,33.3523,33.4,26558.0
2024-02-21 10:10:00,34.98,35.01,34.97,35.01,12565.0,33.4,33.4287,33.3905,33.4287,12565.0
2024-02-21 10:15:00,35.01,35.04,34.98,35.03,23283.0,33.4287,33.4573,33.4,33.4477,23283.0
2024-02-21 10:20:00,35.02,35.08,35.0,35.02,36106.0,33.4382,33.4955,33.4191,33.4382,36106.0
2024-02-21 10:25:00,35.02,35.06,34.99,35.01,47192.0,33.4382,33.4764,33.4096,33.4287,47192.0
2024-02-21 10:30:00,35.0,35.05,35.0,35.03,25190.0,33.4191,33.4668,33.4191,33.4477,25190.0
2024-02-21 10:35:00,35.04,35.05,34.99,35.04,54940.0,33.4573,33.4668,33.4096,33.4573,54940.0
2024-02-21 10:40:00,35.05,35.09,35.02,35.08,27384.0,33.4668,33.505,33.4382,33.4955,27384.0
2024-02-21 10:45:00,35.07,35.07,34.99,35.02,16032.0,33.4859,33.4859,33.4096,33.4382,16032.0
2024-02-21 10:50:00,35.03,35.03,34.99,35.0,20133.0,33.4477,33.4477,33.4096,33.4191,20133.0
2024-02-21 10:55:00,34.99,35.0,34.98,35.0,17059.0,33.4096,33.4191,33.4,33.4191,17059.0
2024-02-21 11:00:00,35.02,35.03,34.93,35.0,190259.0,33.4382,33.4477,33.3523,33.4191,190259.0
2024-02-21 11:05:00,35.0,35.01,34.95,34.96,20144.0,33.4191,33.4287,33.3714,33.3809,20144.0
2024-02-21 11:10:00,34.95,34.99,34.94,34.95,16488.0,33.3714,33.4096,33.3618,33.3714,16488.0
2024-02-21 11:15:00,34.95,34.95,34.91,34.91,13026.0,33.3714,33.3714,33.3332,33.3332,13026.0
2024-02-21 11:20:00,34.9,34.9,34.85,34.86,27705.0,33.3236,33.3236,33.2759,33.2854,27705.0
2024-02-21 11:25:00,34.86,34.86,34.79,34.84,18395.0,33.2854,33.2854,33.2186,33.2663,18395.0
2024-02-21 11:30:00,34.84,34.85,34.78,34.8,20350.0,33.2663,33.2759,33.209,33.2281,20350.0
2024-02-21 11:35:00,34.8,34.86,34.8,34.84,24382.0,33.2281,33.2854,33.2281,33.2663,24382.0
2024-02-21 11:40:00,34.85,34.89,34.84,34.87,13438.0,33.2759,33.3141,33.2663,33.295,13438.0
2024-02-21 11:45:00,34.87,34.9,34.84,34.89,13243.0,33.295,33.3236,33.2663,33.3141,13243.0
2024-02-21 11:50:00,34.89,34.92,34.87,34.92,12930.0,33.3141,33.3427,33.295,33.3427,12930.0
2024-02-21 11:55:00,34.92,34.96,34.91,34.92,21540.0,33.3427,33.3809,33.3332,33.3427,21540.0
2024-02-21 12:00:00,34.93,34.96,34.92,34.95,14637.0,33.3523,33.3809,33.3427,33.3714,14637.0
2024-02-21 12:05:00,34.95,34.95,34.9,34.9,11963.0,33.3714,33.3714,33.3236,33.3236,11963.0
2024-02-21 12:10:00,34.9,34.91,34.86,34.89,17654.0,33.3236,33.3332,33.2854,33.3141,17654.0
2024-02-21 12:15:00,34.89,34.9,34.85,34.88,10183.0,33.3141,33.3236,33.2759,33.3045,10183.0
2024-02-21 12:20:00,34.89,34.94,34.88,34.94,9038.0,33.3141,33.3618,33.3045,33.3618,9038.0
2024-02-21 12:25:00,34.94,34.94,34.9,34.91,26268.0,33.3618,33.3618,33.3236,33.3332,26268.0
2024-02-21 12:30:00,34.91,34.91,34.89,34.9,15272.0,33.3332,33.3332,33.3141,33.3236,15272.0
2024-02-21 12:35:00,34.9,34.91,34.85,34.85,13668.0,33.3236,33.3332,33.2759,33.2759,13668.0
2024-02-21 12:40:00,34.86,34.86,34.81,34.82,24838.0,33.2854,33.2854,33.2377,33.2472,24838.0
2024-02-21 12:45:00,34.82,34.85,34.8,34.83,16123.0,33.2472,33.2759,33.2281,33.2568,16123.0
2024-02-21 12:50:00,34.82,34.82,34.75,34.76,27277.0,33.2472,33.2472,33.1804,33.1899,27277.0
2024-02-21 12:55:00,34.76,34.78,34.73,34.74,17570.0,33.1899,33.209,33.1613,33.1708,17570.0
2024-02-21 13:00:00,34.74,34.75,34.67,34.68,27299.0,33.1708,33.1804,33.104,33.1136,27299.0
2024-02-21 13:05:00,34.67,34.68,34.62,34.68,29685.0,33.104,33.1136,33.0563,33.1136,29685.0
2024-02-21 13:10:00,34.67,34.69,34.64,34.66,10369.0,33.104,33.1231,33.0754,33.0945,10369.0
2024-02-21 13:15:00,34.66,34.74,34.65,34.73,38118.0,33.0945,33.1708,33.0849,33.1613,38118.0
2024-02-21 13:20:00,34.73,34.76,34.71,34.74,17232.0,33.1613,33.1899,33.1422,33.1708,17232.0
2024-02-21 13:25:00,34.73,34.77,34.71,34.73,48542.0,33.1613,33.1995,33.1422,33.1613,48542.0
2024-02-21 13:30:00,34.74,34.74,34.7,34.72,13643.0,33.1708,33.1708,33.1327,33.1518,13643.0
2024-02-21 13:35:00,34.72,34.76,34.71,34.75,24610.0,33.1518,33.1899,33.1422,33.1804,24610.0
2024-02-21 13:40:00,34.75,34.83,34.74,34.79,65970.0,33.1804,33.2568,33.1708,33.2186,65970.0
2024-02-21 13:45:00,34.79,34.82,34.76,34.82,23206.0,33.2186,33.2472,33.1899,33.2472,23206.0
2024-02-21 13:50:00,34.82,34.82,34.74,34.74,10349.0,33.2472,33.2472,33.1708,33.1708,10349.0
2024-02-21 13:55:00,34.74,34.77,34.73,34.73,15066.0,33.1708,33.1995,33.1613,33.1613,15066.0
2024-02-21 14:00:00,34.73,34.8,34.69,34.73,64317.0,33.1613,33.2281,33.1231,33.1613,64317.0
2024-02-21 14:05:00,34.73,34.76,34.7,34.73,16869.0,33.1613,33.1899,33.1327,33.1613,16869.0
2024-02-21 14:10:00,34.73,34.77,34.71,34.75,14976.0,33.1613,33.1995,33.1422,33.1804,14976.0
2024-02-21 14:15:00,34.74,34.76,34.71,34.71,21674.0,33.1708,33.1899,33.1422,33.1422,21674.0
2024-02-21 14:20:00,34.71,34.71,34.68,34.68,5924.0,33.1422,33.1422,33.1136,33.1136,5924.0
2024-02-21 14:25:00,34.68,34.71,34.64,34.65,70838.0,33.1136,33.1422,33.0754,33.0849,70838.0
2024-02-21 14:30:00,34.66,34.71,34.64,34.7,23289.0,33.0945,33.1422,33.0754,33.1327,23289.0
2024-02-21 14:35:00,34.7,34.7,34.67,34.69,11119.0,33.1327,33.1327,33.104,33.1231,11119.0
2024-02-21 14:40:00,34.68,34.72,34.67,34.72,14776.0,33.1136,33.1518,33.104,33.1518,14776.0
2024-02-21 14:45:00,34.72,34.73,34.7,34.7,16985.0,33.1518,33.1613,33.1327,33.1327,16985.0
2024-02-21 14:50:00,34.7,34.72,34.68,34.69,21530.0,33.1327,33.1518,33.1136,33.1231,21530.0
2024-02-21 14:55:00,34.69,34.7,34.66,34.67,13571.0,33.1231,33.1327,33.0945,33.104,13571.0
2024-02-21 15:00:00,34.66,34.66,34.6,34.64,22342.0,33.0945,33.0945,33.0372,33.0754,22342.0
2024-02-21 15:05:00,34.64,34.66,34.63,34.64,16702.0,33.0754,33.0945,33.0658,33.0754,16702.0
2024-02-21 15:10:00,34.65,34.67,34.6,34.66,89348.0,33.0849,33.104,33.0372,33.0945,89348.0
2024-02-21 15:15:00,34.67,34.72,34.66,34.68,25482.0,33.104,33.1518,33.0945,33.1136,25482.0
2024-02-21 15:20:00,34.68,34.68,34.64,34.66,12977.0,33.1136,33.1136,33.0754,33.0945,12977.0
2024-02-21 15:25:00,34.66,34.71,34.66,34.7,27620.0,33.0945,33.1422,33.0945,33.1327,27620.0
2024-02-21 15:30:00,34.7,34.75,34.69,34.72,46547.0,33.1327,33.1804,33.1231,33.1518,46547.0
2024-02-21 15:35:00,34.73,34.75,34.7,34.72,43780.0,33.1613,33.1804,33.1327,33.1518,43780.0
2024-02-21 15:40:00,34.71,34.77,34.71,34.73,49822.0,33.1422,33.1995,33.1422,33.1613,49822.0
2024-02-21 15:45:00,34.73,34.76,34.69,34.73,57919.0,33.1613,33.1899,33.1231,33.1613,57919.0
2024-02-21 15:50:00,34.72,34.79,34.72,34.78,85928.0,33.1518,33.2186,33.1518,33.209,85928.0
2024-02-21 15:55:00,34.78,34.79,34.71,34.73,387343.0,33.209,33.2186,33.1422,33.1613,387343.0
2024-02-22 09:30:00,34.63,34.69,34.36,34.63,52707.0,33.0658,33.1231,32.808,33.0658,52707.0
2024-02-22 09:35:00,34.64,34.71,34.55,34.7,32385.0,33.0754,33.1422,32.9894,33.1327,32385.0
2024-02-22 09:40:00,34.7,34.75,34.63,34.63,27032.0,33.1327,33.1804,33.0658,33.0658,27032.0
2024-02-22 09:45:00,34.63,34.67,34.55,34.56,24771.0,33.0658,33.104,32.9894,32.999,24771.0
2024-02-22 09:50:00,34.53,34.58,34.49,34.55,16746.0,32.9703,33.0181,32.9321,32.9894,16746.0
2024-02-22 09:55:00,34.54,34.63,34.53,34.63,22768.0,32.9799,33.0658,32.9703,33.0658,22768.0
2024-02-22 10:00:00,34.64,34.72,34.64,34.68,53592.0,33.0754,33.1518,33.0754,33.1136,53592.0
2024-02-22 10:05:00,34.67,34.69,34.52,34.52,20529.0,33.104,33.1231,32.9608,32.9608,20529.0
2024-02-22 10:10:00,34.52,34.62,34.5,34.59,25019.0,32.9608,33.0563,32.9417,33.0276,25019.0
2024-02-22 10:15:00,34.59,34.65,34.55,34.57,18440.0,33.0276,33.0849,32.9894,33.0085,18440.0
2024-02-22 10:20:00,34.58,34.6,34.5,34.51,21680.0,33.0181,33.0372,32.9417,32.9512,21680.0
2024-02-22 10:25:00,34.51,34.54,34.49,34.54,18245.0,32.9512,32.9799,32.9321,32.9799,18245.0
2024-02-22 10:30:00,34.52,34.57,34.49,34.55,15844.0,32.9608,33.0085,32.9321,32.9894,15844.0
2024-02-22 10:35:00,34.55,34.56,34.44,34.46,33787.0,32.9894,32.999,32.8844,32.9035,33787.0
2024-02-22 10:40:00,34.45,34.51,34.44,34.47,35318.0,32.8939,32.9512,32.8844,32.913,35318.0
2024-02-22 10:45:00,34.47,34.5,34.43,34.48,19862.0,32.913,32.9417,32.8749,32.9226,19862.0
2024-02-22 10:50:00,34.48,34.51,34.44,34.45,25847.0,32.9226,32.9512,32.8844,32.8939,25847.0
2024-02-22 10:55:00,34.45,34.51,34.42,34.51,25473.0,32.8939,32.9512,32.8653,32.9512,25473.0
2024-02-22 11:00:00,34.51,34.66,34.51,34.66,22114.0,32.9512,33.0945,32.9512,33.0945,22114.0
2024-02-22 11:05:00,34.68,34.68,34.63,34.65,10338.0,33.1136,33.1136,33.0658,33.0849,10338.0
2024-02-22 11:10:00,34.65,34.7,34.64,34.66,29284.0,33.0849,33.1327,33.0754,33.0945,29284.0
2024-02-22 11:15:00,34.66,34.7,34.65,34.67,11918.0,33.0945,33.1327,33.0849,33.104,11918.0
2024-02-22 11:20:00,34.67,34.75,34.66,34.66,24737.0,33.104,33.1804,33.0945,33.0945,24737.0
2024-02-22 11:25:00,34.66,34.67,34.56,34.59,64846.0,33.0945,33.104,32.999,33.0276,64846.0
2024-02-22 11:30:00,34.59,34.61,34.52,34.52,46811.0,33.0276,33.0467,32.9608,32.9608,46811.0
2024-02-22 11:35:00,34.52,34.52,34.43,34.45,34456.0,32.9608,32.9608,32.8749,32.8939,34456.0
2024-02-22 11:40:00,34.45,34.53,34.45,34.48,59297.0,32.8939,32.9703,32.8939,32.9226,59297.0
2024-02-22 11:45:00,34.49,34.51,34.44,34.48,30145.0,32.9321,32.9512,32.8844,32.9226,30145.0
2024-02-22 11:50:00,34.48,34.5,34.43,34.45,47909.0,32.9226,32.9417,32.8749,32.8939,47909.0
2024-02-22 11:55:00,34.45,34.45,34.4,34.41,38102.0,32.8939,32.8939,32.8462,32.8558,38102.0
2024-02-22 12:00:00,34.41,34.51,34.4,34.51,50684.0,32.8558,32.9512,32.8462,32.9512,50684.0
2024-02-22 12:05:00,34.5,34.52,34.44,34.46,18400.0,32.9417,32.9608,32.8844,32.9035,18400.0
2024-02-22 12:10:00,34.45,34.52,34.44,34.48,29204.0,32.8939,32.9608,32.8844,32.9226,29204.0
2024-02-22 12:15:00,34.48,34.49,34.45,34.48,16103.0,32.9226,32.9321,32.8939,32.9226,16103.0
2024-02-22 12:20:00,34.48,34.5,34.45,34.47,20730.0,32.9226,32.9417,32.8939,32.913,20730.0
2024-02-22 12:25:00,34.47,34.47,34.45,34.45,12439.0,32.913,32.913,32.8939,32.8939,12439.0
2024-02-22 12:30:00,34.45,34.5,34.44,34.46,29407.0,32.8939,32.9417,32.8844,32.9035,29407.0
2024-02-22 12:35:00,34.47,34.47,34.44,34.45,12943.0,32.913,32.913,32.8844,32.8939,12943.0
2024-02-22 12:40:00,34.45,34.47,34.44,34.44,26516.0,32.8939,32.913,32.8844,32.8844,26516.0
2024-02-22 12:45:00,34.45,34.52,34.44,34.51,27868.0,32.8939,32.9608,32.8844,32.9512,27868.0
2024-02-22 12:50:00,34.51,34.51,34.47,34.47,12258.0,32.9512,32.9512,32.913,32.913,12258.0
2024-02-22 12:55:00,34.48,34.54,34.47,34.53,21212.0,32.9226,32.9799,32.913,32.9703,21212.0
2024-02-22 13:00:00,34.54,34.63,34.49,34.61,19102.0,32.9799,33.0658,32.9321,33.0467,19102.0
2024-02-22 13:05:00,34.6,34.63,34.59,34.62,13677.0,33.0372,33.0658,33.0276,33.0563,13677.0
2024-02-22 13:10:00,34.62,34.66,34.61,34.65,10907.0,33.0563,33.0945,33.0467,33.0849,10907.0
2024-02-22 13:15:00,34.65,34.67,34.63,34.66,11119.0,33.0849,33.104,33.0658,33.0945,11119.0
2024-02-22 13:20:00,34.66,34.74,34.66,34.73,12087.0,33.0945,33.1708,33.0945,33.1613,12087.0
2024-02-22 13:25:00,34.73,34.8,34.72,34.8,20551.0,33.1613,33.2281,33.1518,33.2281,20551.0
2024-02-22 13:30:00,34.8,34.84,34.79,34.84,18850.0,33.2281,33.2663,33.2186,33.2663,18850.0
2024-02-22 13:35:00,34.84,34.85,34.82,34.84,15614.0,33.2663,33.2759,33.2472,33.2663,15614.0
2024-02-22 13:40:00,34.86,34.86,34.81,34.81,13912.0,33.2854,33.2854,33.2377,33.2377,13912.0
2024-02-22 13:45:00,34.81,34.83,34.72,34.8,92778.0,33.2377,33.2568,33.1518,33.2281,92778.0
2024-02-22 13:50:00,34.8,34.81,34.76,34.8,23203.0,33.2281,33.2377,33.1899,33.2281,23203.0
2024-02-22 13:55:00,34.8,34.81,34.78,34.8,34544.0,33.2281,33.2377,33.209,33.2281,34544.0
2024-02-22 14:00:00,34.8,34.8,34.73,34.73,24712.0,33.2281,33.2281,33.1613,33.1613,24712.0
2024-02-22 14:05:00,34.73,34.74,34.66,34.66,48433.0,33.1613,33.1708,33.0945,33.0945,48433.0
2024-02-22 14:10:00,34.66,34.66,34.61,34.63,54200.0,33.0945,33.0945,33.0467,33.0658,54200.0
2024-02-22 14:15:00,34.63,34.65,34.61,34.63,54564.0,33.0658,33.0849,33.0467,33.0658,54564.0
2024-02-22 14:20:00,34.63,34.69,34.62,34.65,56021.0,33.0658,33.1231,33.0563,33.0849,56021.0
2024-02-22 14:25:00,34.65,34.66,34.62,34.64,34452.0,33.0849,33.0945,33.0563,33.0754,34452.0
2024-02-22 14:30:00,34.65,34.66,34.55,34.55,26837.0,33.0849,33.0945,32.9894,32.9894,26837.0
2024-02-22 14:35:00,34.55,34.61,34.54,34.59,30568.0,32.9894,33.0467,32.9799,33.0276,30568.0
2024-02-22 14:40:00,34.59,34.59,34.56,34.57,23618.0,33.0276,33.0276,32.999,33.0085,23618.0
2024-02-22 14:45:00,34.57,34.57,34.52,34.55,28332.0,33.0085,33.0085,32.9608,32.9894,28332.0
2024-02-22 14:50:00,34.54,34.54,34.5,34.52,33750.0,32.9799,32.9799,32.9417,32.9608,33750.0
2024-02-22 14:55:00,34.52,34.53,34.47,34.5,40821.0,32.9608,32.9703,32.913,32.9417,40821.0
2024-02-22 15:00:00,34.5,34.53,34.48,34.51,37154.0,32.9417,32.9703,32.9226,32.9512,37154.0
2024-02-22 15:05:00,34.51,34.51,34.47,34.49,34742.0,32.9512,32.9512,32.913,32.9321,34742.0
2024-02-22 15:10:00,34.49,34.52,34.47,34.5,33121.0,32.9321,32.9608,32.913,32.9417,33121.0
2024-02-22 15:15:00,34.5,34.5,34.46,34.48,32961.0,32.9417,32.9417,32.9035,32.9226,32961.0
2024-02-22 15:20:00,34.48,34.51,34.41,34.45,167102.0,32.9226,32.9512,32.8558,32.8939,167102.0
2024-02-22 15:25:00,34.45,34.47,34.4,34.46,70719.0,32.8939,32.913,32.8462,32.9035,70719.0
2024-02-22 15:30:00,34.46,34.46,34.41,34.42,63358.0,32.9035,32.9035,32.8558,32.8653,63358.0
2024-02-22 15:35:00,34.42,34.44,34.39,34.41,65900.0,32.8653,32.8844,32.8367,32.8558,65900.0
2024-02-22 15:40:00,34.41,34.42,34.38,34.41,93988.0,32.8558,32.8653,32.8271,32.8558,93988.0
2024-02-22 15:45:00,34.41,34.45,34.37,34.45,102950.0,32.8558,32.8939,32.8176,32.8939,102950.0
2024-02-22 15:50:00,34.45,34.48,34.41,34.45,173440.0,32.8939,32.9226,32.8558,32.8939,173440.0
2024-02-22 15:55:00,34.45,34.5,34.41,34.5,446910.0,32.8939,32.9417,32.8558,32.9417,446910.0
2024-02-23 09:30:00,34.55,34.55,34.38,34.48,66154.0,32.9894,32.9894,32.8271,32.9226,66154.0
2024-02-23 09:35:00,34.51,34.51,34.34,34.36,28114.0,32.9512,32.9512,32.7889,32.808,28114.0
2024-02-23 09:40:00,34.34,34.38,34.25,34.32,34271.0,32.7889,32.8271,32.703,32.7698,34271.0
2024-02-23 09:45:00,34.31,34.42,34.24,34.42,22609.0,32.7603,32.8653,32.6934,32.8653,22609.0
2024-02-23 09:50:00,34.41,34.59,34.41,34.57,55350.0,32.8558,33.0276,32.8558,33.0085,55350.0
2024-02-23 09:55:00,34.58,34.66,34.55,34.63,23103.0,33.0181,33.0945,32.9894,33.0658,23103.0
2024-02-23 10:00:00,34.63,34.66,34.58,34.61,20138.0,33.0658,33.0945,33.0181,33.0467,20138.0
2024-02-23 10:05:00,34.61,34.68,34.51,34.58,28005.0,33.0467,33.1136,32.9512,33.0181,28005.0
2024-02-23 10:10:00,34.58,34.6,34.53,34.59,16072.0,33.0181,33.0372,32.9703,33.0276,16072.0
2024-02-23 10:15:00,34.59,34.6,34.54,34.56,20046.0,33.0276,33.0372,32.9799,32.999,20046.0
2024-02-23 10:20:00,34.57,34.63,34.55,34.56,12918.0,33.0085,33.0658,32.9894,32.999,12918.0
2024-02-23 10:25:00,34.57,34.58,34.5,34.51,39568.0,33.0085,33.0181,32.9417,32.9512,39568.0
2024-02-23 10:30:00,34.5,34.53,34.46,34.49,36422.0,32.9417,32.9703,32.9035,32.9321,36422.0
2024-02-23 10:35:00,34.48,34.56,34.48,34.56,24665.0,32.9226,32.999,32.9226,32.999,24665.0
2024-02-23 10:40:00,34.56,34.69,34.55,34.66,37260.0,32.999,33.1231,32.9894,33.0945,37260.0
2024-02-23 10:45:00,34.65,34.67,34.6,34.64,23371.0,33.0849,33.104,33.0372,33.0754,23371.0
2024-02-23 10:50:00,34.63,34.68,34.58,34.63,37487.0,33.0658,33.1136,33.0181,33.0658,37487.0
2024-02-23 10:55:00,34.62,34.65,34.6,34.63,29964.0,33.0563,33.0849,33.0372,33.0658,29964.0
2024-02-23 11:00:00,34.63,34.64,34.53,34.55,44028.0,33.0658,33.0754,32.9703,32.9894,44028.0
2024-02-23 11:05:00,34.56,34.62,34.54,34.57,22394.0,32.999,33.0563,32.9799,33.0085,22394.0
2024-02-23 11:10:00,34.58,34.58,34.45,34.46,19140.0,33.0181,33.0181,32.8939,32.9035,19140.0
2024-02-23 11:15:00,34.45,34.46,34.43,34.45,16854.0,32.8939,32.9035,32.8749,32.8939,16854.0
2024-02-23 11:20:00,34.45,34.54,34.45,34.5,27955.0,32.8939,32.9799,32.8939,32.9417,27955.0
2024-02-23 11:25:00,34.5,34.53,34.47,34.52,16025.0,32.9417,32.9703,32.913,32.9608,16025.0
2024-02-23 11:30:00,34.53,34.54,34.48,34.49,14953.0,32.9703,32.9799,32.9226,32.9321,14953.0
2024-02-23 11:35:00,34.49,34.51,34.46,34.5,13520.0,32.9321,32.9512,32.9035,32.9417,13520.0
2024-02-23 11:40:00,34.49,34.53,34.48,34.5,19684.0,32.9321,32.9703,32.9226,32.9417,19684.0
2024-02-23 11:45:00,34.51,34.58,34.5,34.55,16185.0,32.9512,33.0181,32.9417,32.9894,16185.0
2024-02-23 11:50:00,34.55,34.58,34.54,34.57,13616.0,32.9894,33.0181,32.9799,33.0085,13616.0
2024-02-23 11:55:00,34.57,34.6,34.54,34.58,17565.0,33.0085,33.0372,32.9799,33.0181,17565.0
2024-02-23 12:00:00,34.59,34.62,34.56,34.61,13277.0,33.0276,33.0563,32.999,33.0467,13277.0
2024-02-23 12:05:00,34.6,34.66,34.6,34.63,14350.0,33.0372,33.0945,33.0372,33.0658,14350.0
2024-02-23 12:10:00,34.64,34.66,34.62,34.66,12349.0,33.0754,33.0945,33.0563,33.0945,12349.0
2024-02-23 12:15:00,34.66,34.7,34.64,34.69,18975.0,33.0945,33.1327,33.0754,33.1231,18975.0
2024-02-23 12:20:00,34.69,34.69,34.64,34.65,11232.0,33.1231,33.1231,33.0754,33.0849,11232.0
2024-02-23 12:25:00,34.65,34.66,34.62,34.65,17924.0,33.0849,33.0945,33.0563,33.0849,17924.0
2024-02-23 12:30:00,34.66,34.68,34.63,34.66,13848.0,33.0945,33.1136,33.0658,33.0945,13848.0
2024-02-23 12:35:00,34.66,34.67,34.62,34.65,13606.0,33.0945,33.104,33.0563,33.0849,13606.0
2024-02-23 12:40:00,34.65,34.69,34.63,34.69,11246.0,33.0849,33.1231,33.0658,33.1231,11246.0
2024-02-23 12:45:00,34.68,34.71,34.67,34.71,17064.0,33.1136,33.1422,33.104,33.1422,17064.0
2024-02-23 12:50:00,34.71,34.71,34.64,34.66,15245.0,33.1422,33.1422,33.0754,33.0945,15245.0
2024-02-23 12:55:00,34.65,34.66,34.64,34.66,8621.0,33.0849,33.0945,33.0754,33.0945,8621.0
2024-02-23 13:00:00,34.66,34.67,34.64,34.65,9553.0,33.0945,33.104,33.0754,33.0849,9553.0
2024-02-23 13:05:00,34.66,34.67,34.64,34.66,10557.0,33.0945,33.104,33.0754,33.0945,10557.0
2024-02-23 13:10:00,34.66,34.71,34.66,34.67,9219.0,33.0945,33.1422,33.0945,33.104,9219.0
2024-02-23 13:15:00,34.67,34.69,34.66,34.68,10734.0,33.104,33.1231,33.0945,33.1136,10734.0
2024-02-23 13:20:00,34.68,34.7,34.67,34.68,12389.0,33.1136,33.1327,33.104,33.1136,12389.0
2024-02-23 13:25:00,34.67,34.7,34.67,34.69,11409.0,33.104,33.1327,33.104,33.1231,11409.0
2024-02-23 13:30:00,34.68,34.71,34.67,34.67,14642.0,33.1136,33.1422,33.104,33.104,14642.0
2024-02-23 13:35:00,34.67,34.73,34.66,34.73,16035.0,33.104,33.1613,33.0945,33.1613,16035.0
2024-02-23 13:40:00,34.72,34.75,34.72,34.74,9560.0,33.1518,33.1804,33.1518,33.1708,9560.0
2024-02-23 13:45:00,34.73,34.74,34.7,34.7,8992.0,33.1613,33.1708,33.1327,33.1327,8992.0
2024-02-23 13:50:00,34.7,34.71,34.66,34.69,14182.0,33.1327,33.1422,33.0945,33.1231,14182.0
2024-02-23 13:55:00,34.69,34.71,34.67,34.67,25921.0,33.1231,33.1422,33.104,33.104,25921.0
2024-02-23 14:00:00,34.66,34.69,34.66,34.68,23428.0,33.0945,33.1231,33.0945,33.1136,23428.0
2024-02-23 14:05:00,34.67,34.68,34.65,34.67,10792.0,33.104,33.1136,33.0849,33.104,10792.0
2024-02-23 14:10:00,34.66,34.7,34.65,34.69,12433.0,33.0945,33.1327,33.0849,33.1231,12433.0
2024-02-23 14:15:00,34.69,34.69,34.66,34.69,10908.0,33.1231,33.1231,33.0945,33.1231,10908.0
2024-02-23 14:20:00,34.69,34.71,34.64,34.65,25142.0,33.1231,33.1422,33.0754,33.0849,25142.0
2024-02-23 14:25:00,34.66,34.68,34.65,34.66,8049.0,33.0945,33.1136,33.0849,33.0945,8049.0
2024-02-23 14:30:00,34.66,34.68,34.64,34.65,16673.0,33.0945,33.1136,33.0754,33.0849,16673.0
2024-02-23 14:35:00,34.65,34.65,34.61,34.64,17274.0,33.0849,33.0849,33.0467,33.0754,17274.0
2024-02-23 14:40:00,34.64,34.67,34.61,34.63,33224.0,33.0754,33.104,33.0467,33.0658,33224.0
2024-02-23 14:45:00,34.63,34.64,34.61,34.63,16683.0,33.0658,33.0754,33.0467,33.0658,16683.0
2024-02-23 14:50:00,34.63,34.73,34.62,34.7,36614.0,33.0658,33.1613,33.0563,33.1327,36614.0
2024-02-23 14:55:00,34.71,34.72,34.69,34.7,13351.0,33.1422,33.1518,33.1231,33.1327,13351.0
2024-02-23 15:00:00,34.7,34.74,34.7,34.73,12049.0,33.1327,33.1708,33.1327,33.1613,12049.0
2024-02-23 15:05:00,34.73,34.77,34.73,34.77,19072.0,33.1613,33.1995,33.1613,33.1995,19072.0
2024-02-23 15:10:00,34.77,34.8,34.75,34.76,16073.0,33.1995,33.2281,33.1804,33.1899,16073.0
2024-02-23 15:15:00,34.76,34.77,34.73,34.73,19737.0,33.1899,33.1995,33.1613,33.1613,19737.0
2024-02-23 15:20:00,34.73,34.79,34.72,34.77,32976.0,33.1613,33.2186,33.1518,33.1995,32976.0
2024-02-23 15:25:00,34.78,34.79,34.74,34.74,19062.0,33.209,33.2186,33.1708,33.1708,19062.0
2024-02-23 15:30:00,34.75,34.8,34.72,34.79,33093.0,33.1804,33.2281,33.1518,33.2186,33093.0
2024-02-23 15:35:00,34.79,34.8,34.77,34.77,24100.0,33.2186,33.2281,33.1995,33.1995,24100.0
2024-02-23 15:40:00,34.77,34.78,34.7,34.7,34950.0,33.1995,33.209,33.1327,33.1327,34950.0
2024-02-23 15:45:00,34.7,34.75,34.69,34.73,55103.0,33.1327,33.1804,33.1231,33.1613,55103.0
2024-02-23 15:50:00,34.74,34.75,34.68,34.69,63505.0,33.1708,33.1804,33.1136,33.1231,63505.0
2024-02-23 15:55:00,34.68,34.77,34.68,34.7,423562.0,33.1136,33.1995,33.1136,33.1327,423562.0
2024-02-26 09:30:00,34.36,34.44,34.27,34.29,46805.0,32.808,32.8844,32.7221,32.7412,46805.0
2024-02-26 09:35:00,34.3,34.48,34.28,34.34,86643.0,32.7507,32.9226,32.7316,32.7889,86643.0
2024-02-26 09:40:00,34.35,34.4,34.33,34.35,23037.0,32.7985,32.8462,32.7794,32.7985,23037.0
2024-02-26 09:45:00,34.37,34.41,34.28,34.33,45584.0,32.8176,32.8558,32.7316,32.7794,45584.0
2024-02-26 09:50:00,34.33,34.5,34.33,34.39,48506.0,32.7794,32.9417,32.7794,32.8367,48506.0
2024-02-26 09:55:00,34.4,34.5,34.39,34.5,39084.0,32.8462,32.9417,32.8367,32.9417,39084.0
2024-02-26 10:00:00,34.5,34.57,34.44,34.46,37670.0,32.9417,33.0085,32.8844,32.9035,37670.0
2024-02-26 10:05:00,34.45,34.5,34.35,34.35,33206.0,32.8939,32.9417,32.7985,32.7985,33206.0
2024-02-26 10:10:00,34.36,34.4,34.25,34.27,23242.0,32.808,32.8462,32.703,32.7221,23242.0
2024-02-26 10:15:00,34.28,34.28,34.16,34.16,25105.0,32.7316,32.7316,32.617,32.617,25105.0
2024-02-26 10:20:00,34.16,34.18,34.09,34.1,26809.0,32.617,32.6361,32.5502,32.5598,26809.0
2024-02-26 10:25:00,34.1,34.12,34.07,34.07,27072.0,32.5598,32.5789,32.5311,32.5311,27072.0
2024-02-26 10:30:00,34.08,34.15,34.07,34.11,31405.0,32.5407,32.6075,32.5311,32.5693,31405.0
2024-02-26 10:35:00,34.11,34.14,34.07,34.11,32428.0,32.5693,32.5979,32.5311,32.5693,32428.0
2024-02-26 10:40:00,34.11,34.15,34.08,34.09,13632.0,32.5693,32.6075,32.5407,32.5502,13632.0
2024-02-26 10:45:00,34.09,34.1,34.05,34.08,27386.0,32.5502,32.5598,32.512,32.5407,27386.0
2024-02-26 10:50:00,34.07,34.08,34.01,34.04,43106.0,32.5311,32.5407,32.4738,32.5025,43106.0
2024-02-26 10:55:00,34.03,34.08,34.01,34.02,41745.0,32.4929,32.5407,32.4738,32.4834,41745.0
2024-02-26 11:00:00,34.01,34.07,33.99,34.03,80183.0,32.4738,32.5311,32.4547,32.4929,80183.0
2024-02-26 11:05:00,34.04,34.1,34.02,34.09,12958.0,32.5025,32.5598,32.4834,32.5502,12958.0
2024-02-26 11:10:00,34.09,34.11,34.07,34.1,18372.0,32.5502,32.5693,32.5311,32.5598,18372.0
2024-02-26 11:15:00,34.09,34.14,34.08,34.11,25041.0,32.5502,32.5979,32.5407,32.5693,25041.0
2024-02-26 11:20:00,34.1,34.16,34.09,34.15,20201.0,32.5598,32.617,32.5502,32.6075,20201.0
2024-02-26 11:25:00,34.15,34.16,34.1,34.11,23666.0,32.6075,32.617,32.5598,32.5693,23666.0
2024-02-26 11:30:00,34.1,34.11,34.08,34.11,6553.0,32.5598,32.5693,32.5407,32.5693,6553.0
2024-02-26 11:35:00,34.1,34.11,34.06,34.06,13970.0,32.5598,32.5693,32.5216,32.5216,13970.0
2024-02-26 11:40:00,34.06,34.1,34.05,34.08,18567.0,32.5216,32.5598,32.512,32.5407,18567.0
2024-02-26 11:45:00,34.08,34.09,34.06,34.09,12173.0,32.5407,32.5502,32.5216,32.5502,12173.0
2024-02-26 11:50:00,34.09,34.11,34.08,34.1,16727.0,32.5502,32.5693,32.5407,32.5598,16727.0
2024-02-26 11:55:00,34.11,34.11,34.05,34.05,15395.0,32.5693,32.5693,32.512,32.512,15395.0
2024-02-26 12:00:00,34.05,34.07,34.04,34.06,12861.0,32.512,32.5311,32.5025,32.5216,12861.0
2024-02-26 12:05:00,34.05,34.06,34.04,34.05,6672.0,32.512,32.5216,32.5025,32.512,6672.0
2024-02-26 12:10:00,34.05,34.06,34.02,34.05,14527.0,32.512,32.5216,32.4834,32.512,14527.0
2024-02-26 12:15:00,34.05,34.06,34.03,34.04,7272.0,32.512,32.5216,32.4929,32.5025,7272.0
2024-02-26 12:20:00,34.04,34.05,33.99,34.0,39764.0,32.5025,32.512,32.4547,32.4643,39764.0
2024-02-26 12:25:00,34.0,34.0,33.96,33.97,18739.0,32.4643,32.4643,32.4261,32.4356,18739.0
2024-02-26 12:30:00,33.97,34.02,33.95,33.97,50661.0,32.4356,32.4834,32.4165,32.4356,50661.0
2024-02-26 12:35:00,33.97,33.97,33.95,33.95,6733.0,32.4356,32.4356,32.4165,32.4165,6733.0
2024-02-26 12:40:00,33.95,33.96,33.91,33.91,22287.0,32.4165,32.4261,32.3783,32.3783,22287.0
2024-02-26 12:45:00,33.91,33.94,33.91,33.93,13105.0,32.3783,32.407,32.3783,32.3974,13105.0
2024-02-26 12:50:00,33.92,33.97,33.92,33.95,16431.0,32.3879,32.4356,32.3879,32.4165,16431.0
2024-02-26 12:55:00,33.95,33.97,33.93,33.94,11416.0,32.4165,32.4356,32.3974,32.407,11416.0
2024-02-26 13:00:00,33.95,33.98,33.94,33.98,7230.0,32.4165,32.4452,32.407,32.4452,7230.0
2024-02-26 13:05:00,33.97,33.99,33.96,33.97,14960.0,32.4356,32.4547,32.4261,32.4356,14960.0
2024-02-26 13:10:00,33.96,34.01,33.96,34.01,8556.0,32.4261,32.4738,32.4261,32.4738,8556.0
2024-02-26 13:15:00,34.0,34.01,33.99,34.01,7629.0,32.4643,32.4738,32.4547,32.4738,7629.0
2024-02-26 13:20:00,34.0,34.03,34.0,34.01,15338.0,32.4643,32.4929,32.4643,32.4738,15338.0
2024-02-26 13:25:00,34.0,34.01,33.93,33.96,15574.0,32.4643,32.4738,32.3974,32.4261,15574.0
2024-02-26 13:30:00,33.95,33.98,33.93,33.93,13381.0,32.4165,32.4452,32.3974,32.3974,13381.0
2024-02-26 13:35:00,33.94,33.95,33.91,33.93,13739.0,32.407,32.4165,32.3783,32.3974,13739.0
2024-02-26 13:40:00,33.92,33.94,33.92,33.92,5594.0,32.3879,32.407,32.3879,32.3879,5594.0
2024-02-26 13:45:00,33.92,33.93,33.89,33.91,14988.0,32.3879,32.3974,32.3592,32.3783,14988.0
2024-02-26 13:50:00,33.91,33.95,33.9,33.94,11850.0,32.3783,32.4165,32.3688,32.407,11850.0
2024-02-26 13:55:00,33.94,33.97,33.93,33.97,10914.0,32.407,32.4356,32.3974,32.4356,10914.0
2024-02-26 14:00:00,33.96,34.01,33.95,34.0,13649.0,32.4261,32.4738,32.4165,32.4643,13649.0
2024-02-26 14:05:00,34.0,34.02,33.98,34.0,30219.0,32.4643,32.4834,32.4452,32.4643,30219.0
2024-02-26 14:10:00,34.0,34.03,33.99,34.01,24624.0,32.4643,32.4929,32.4547,32.4738,24624.0
2024-02-26 14:15:00,34.01,34.01,33.97,34.0,17576.0,32.4738,32.4738,32.4356,32.4643,17576.0
2024-02-26 14:20:00,34.0,34.01,33.95,34.01,20747.0,32.4643,32.4738,32.4165,32.4738,20747.0
2024-02-26 14:25:00,34.01,34.03,34.0,34.02,11572.0,32.4738,32.4929,32.4643,32.4834,11572.0
2024-02-26 14:30:00,34.02,34.05,34.01,34.04,18024.0,32.4834,32.512,32.4738,32.5025,18024.0
2024-02-26 14:35:00,34.04,34.04,33.98,34.02,25492.0,32.5025,32.5025,32.4452,32.4834,25492.0
2024-02-26 14:40:00,34.02,34.06,34.02,34.05,15787.0,32.4834,32.5216,32.4834,32.512,15787.0
2024-02-26 14:45:00,34.05,34.05,34.02,34.02,19821.0,32.512,32.512,32.4834,32.4834,19821.0
2024-02-26 14:50:00,34.02,34.06,34.01,34.05,22466.0,32.4834,32.5216,32.4738,32.512,22466.0
2024-02-26 14:55:00,34.04,34.1,34.04,34.07,28002.0,32.5025,32.5598,32.5025,32.5311,28002.0
2024-02-26 15:00:00,34.07,34.15,34.05,34.14,30382.0,32.5311,32.6075,32.512,32.5979,30382.0
2024-02-26 15:05:00,34.14,34.14,34.11,34.12,17237.0,32.5979,32.5979,32.5693,32.5789,17237.0
2024-02-26 15:10:00,34.12,34.15,34.11,34.13,23665.0,32.5789,32.6075,32.5693,32.5884,23665.0
2024-02-26 15:15:00,34.13,34.13,34.05,34.05,21289.0,32.5884,32.5884,32.512,32.512,21289.0
2024-02-26 15:20:00,34.06,34.07,34.03,34.07,21489.0,32.5216,32.5311,32.4929,32.5311,21489.0
2024-02-26 15:25:00,34.06,34.07,34.03,34.04,16215.0,32.5216,32.5311,32.4929,32.5025,16215.0
2024-02-26 15:30:00,34.03,34.03,33.96,33.98,36075.0,32.4929,32.4929,32.4261,32.4452,36075.0
2024-02-26 15:35:00,33.97,33.97,33.93,33.95,28268.0,32.4356,32.4356,32.3974,32.4165,28268.0
2024-02-26 15:40:00,33.94,33.96,33.92,33.95,28760.0,32.407,32.4261,32.3879,32.4165,28760.0
2024-02-26 15:45:00,33.95,33.96,33.91,33.95,67202.0,32.4165,32.4261,32.3783,32.4165,67202.0
2024-02-26 15:50:00,33.96,33.98,33.91,33.94,136563.0,32.4261,32.4452,32.3783,32.407,136563.0
2024-02-26 15:55:00,33.94,33.95,33.8,33.8,324646.0,32.407,32.4165,32.2733,32.2733,324646.0
2024-02-27 09:30:00,33.93,34.05,33.91,33.94,38123.0,32.3974,32.512,32.3783,32.407,38123.0
2024-02-27 09:35:00,33.92,34.03,33.86,34.03,26192.0,32.3879,32.4929,32.3306,32.4929,26192.0
2024-02-27 09:40:00,34.03,34.1,34.02,34.07,15360.0,32.4929,32.5598,32.4834,32.5311,15360.0
2024-02-27 09:45:00,34.05,34.16,34.05,34.06,31075.0,32.512,32.617,32.512,32.5216,31075.0
2024-02-27 09:50:00,34.05,34.08,33.99,34.03,19607.0,32.512,32.5407,32.4547,32.4929,19607.0
2024-02-27 09:55:00,34.04,34.07,33.97,34.02,11772.0,32.5025,32.5311,32.4356,32.4834,11772.0
2024-02-27 10:00:00,34.02,34.08,34.0,34.08,40306.0,32.4834,32.5407,32.4643,32.5407,40306.0
2024-02-27 10:05:00,34.07,34.16,34.06,34.12,20016.0,32.5311,32.617,32.5216,32.5789,20016.0
2024-02-27 10:10:00,34.11,34.13,34.08,34.11,12090.0,32.5693,32.5884,32.5407,32.5693,12090.0
2024-02-27 10:15:00,34.1,34.2,34.09,34.11,13717.0,32.5598,32.6552,32.5502,32.5693,13717.0
2024-02-27 10:20:00,34.1,34.12,34.06,34.08,13957.0,32.5598,32.5789,32.5216,32.5407,13957.0
2024-02-27 10:25:00,34.08,34.11,34.05,34.06,11206.0,32.5407,32.5693,32.512,32.5216,11206.0
2024-02-27 10:30:00,34.06,34.11,34.03,34.11,18914.0,32.5216,32.5693,32.4929,32.5693,18914.0
2024-02-27 10:35:00,34.11,34.15,34.04,34.05,15821.0,32.5693,32.6075,32.5025,32.512,15821.0
2024-02-27 10:40:00,34.05,34.06,33.99,34.0,15536.0,32.512,32.5216,32.4547,32.4643,15536.0
2024-02-27 10:45:00,34.01,34.03,33.95,34.02,18161.0,32.4738,32.4929,32.4165,32.4834,18161.0
2024-02-27 10:50:00,34.03,34.06,33.99,34.01,7915.0,32.4929,32.5216,32.4547,32.4738,7915.0
2024-02-27 10:55:00,34.01,34.06,34.0,34.05,18024.0,32.4738,32.5216,32.4643,32.512,18024.0
2024-02-27 11:00:00,34.06,34.14,34.06,34.12,14057.0,32.5216,32.5979,32.5216,32.5789,14057.0
2024-02-27 11:05:00,34.12,34.18,34.11,34.17,10233.0,32.5789,32.6361,32.5693,32.6266,10233.0
2024-02-27 11:10:00,34.16,34.18,34.14,34.18,10067.0,32.617,32.6361,32.5979,32.6361,10067.0
2024-02-27 11:15:00,34.17,34.2,34.13,34.15,15588.0,32.6266,32.6552,32.5884,32.6075,15588.0
2024-02-27 11:20:00,34.15,34.18,34.14,34.18,8010.0,32.6075,32.6361,32.5979,32.6361,8010.0
2024-02-27 11:25:00,34.17,34.19,34.13,34.14,12212.0,32.6266,32.6457,32.5884,32.5979,12212.0
2024-02-27 11:30:00,34.14,34.16,34.09,34.12,11132.0,32.5979,32.617,32.5502,32.5789,11132.0
2024-02-27 11:35:00,34.12,34.12,34.09,34.12,6489.0,32.5789,32.5789,32.5502,32.5789,6489.0
2024-02-27 11:40:00,34.12,34.13,34.11,34.12,5532.0,32.5789,32.5884,32.5693,32.5789,5532.0
2024-02-27 11:45:00,34.12,34.16,34.1,34.13,15010.0,32.5789,32.617,32.5598,32.5884,15010.0
2024-02-27 11:50:00,34.13,34.14,34.09,34.09,5390.0,32.5884,32.5979,32.5502,32.5502,5390.0
2024-02-27 11:55:00,34.09,34.13,34.08,34.13,10700.0,32.5502,32.5884,32.5407,32.5884,10700.0
2024-02-27 12:00:00,34.13,34.13,34.08,34.08,8887.0,32.5884,32.5884,32.5407,32.5407,8887.0
2024-02-27 12:05:00,34.09,34.11,34.07,34.11,9871.0,32.5502,32.5693,32.5311,32.5693,9871.0
2024-02-27 12:10:00,34.11,34.12,34.08,34.1,12091.0,32.5693,32.5789,32.5407,32.5598,12091.0
2024-02-27 12:15:00,34.11,34.13,34.11,34.13,10281.0,32.5693,32.5884,32.5693,32.5884,10281.0
2024-02-27 12:20:00,34.13,34.15,34.12,34.13,8943.0,32.5884,32.6075,32.5789,32.5884,8943.0
2024-02-27 12:25:00,34.13,34.15,34.12,34.13,6621.0,32.5884,32.6075,32.5789,32.5884,6621.0
2024-02-27 12:30:00,34.12,34.17,34.12,34.16,7475.0,32.5789,32.6266,32.5789,32.617,7475.0
2024-02-27 12:35:00,34.16,34.18,34.16,34.16,7861.0,32.617,32.6361,32.617,32.617,7861.0
2024-02-27 12:40:00,34.16,34.16,34.15,34.15,3162.0,32.617,32.617,32.6075,32.6075,3162.0
2024-02-27 12:45:00,34.16,34.18,34.16,34.16,10616.0,32.617,32.6361,32.617,32.617,10616.0
2024-02-27 12:50:00,34.16,34.21,34.16,34.21,11197.0,32.617,32.6648,32.617,32.6648,11197.0
2024-02-27 12:55:00,34.21,34.22,34.19,34.19,24948.0,32.6648,32.6743,32.6457,32.6457,24948.0
2024-02-27 13:00:00,34.19,34.25,34.17,34.25,20343.0,32.6457,32.703,32.6266,32.703,20343.0
2024-02-27 13:05:00,34.26,34.3,34.26,34.29,12517.0,32.7125,32.7507,32.7125,32.7412,12517.0
2024-02-27 13:10:00,34.29,34.29,34.21,34.22,6929.0,32.7412,32.7412,32.6648,32.6743,6929.0
2024-02-27 13:15:00,34.22,34.25,34.2,34.2,8397.0,32.6743,32.703,32.6552,32.6552,8397.0
2024-02-27 13:20:00,34.2,34.23,34.19,34.21,8901.0,32.6552,32.6839,32.6457,32.6648,8901.0
2024-02-27 13:25:00,34.21,34.21,34.17,34.17,17968.0,32.6648,32.6648,32.6266,32.6266,17968.0
2024-02-27 13:30:00,34.17,34.18,34.14,34.15,7240.0,32.6266,32.6361,32.5979,32.6075,7240.0
2024-02-27 13:35:00,34.15,34.17,34.14,34.15,10022.0,32.6075,32.6266,32.5979,32.6075,10022.0
2024-02-27 13:40:00,34.16,34.16,34.13,34.14,4138.0,32.617,32.617,32.5884,32.5979,4138.0
2024-02-27 13:45:00,34.13,34.17,34.12,34.17,13735.0,32.5884,32.6266,32.5789,32.6266,13735.0
2024-02-27 13:50:00,34.16,34.19,34.15,34.16,10770.0,32.617,32.6457,32.6075,32.617,10770.0
2024-02-27 13:55:00,34.16,34.17,34.14,34.15,12754.0,32.617,32.6266,32.5979,32.6075,12754.0
2024-02-27 14:00:00,34.15,34.15,34.11,34.14,11047.0,32.6075,32.6075,32.5693,32.5979,11047.0
2024-02-27 14:05:00,34.14,34.16,34.12,34.13,14899.0,32.5979,32.617,32.5789,32.5884,14899.0
2024-02-27 14:10:00,34.13,34.13,34.11,34.12,7269.0,32.5884,32.5884,32.5693,32.5789,7269.0
2024-02-27 14:15:00,34.12,34.17,34.11,34.16,19872.0,32.5789,32.6266,32.5693,32.617,19872.0
2024-02-27 14:20:00,34.16,34.16,34.12,34.13,12797.0,32.617,32.617,32.5789,32.5884,12797.0
2024-02-27 14:25:00,34.13,34.17,34.13,34.14,18393.0,32.5884,32.6266,32.5884,32.5979,18393.0
2024-02-27 14:30:00,34.14,34.16,34.13,34.16,12547.0,32.5979,32.617,32.5884,32.617,12547.0
2024-02-27 14:35:00,34.16,34.17,34.14,34.15,20216.0,32.617,32.6266,32.5979,32.6075,20216.0
2024-02-27 14:40:00,34.14,34.14,34.1,34.1,12416.0,32.5979,32.5979,32.5598,32.5598,12416.0
2024-02-27 14:45:00,34.11,34.13,34.1,34.11,14882.0,32.5693,32.5884,32.5598,32.5693,14882.0
2024-02-27 14:50:00,34.11,34.13,34.09,34.11,11122.0,32.5693,32.5884,32.5502,32.5693,11122.0
2024-02-27 14:55:00,34.11,34.14,34.11,34.12,9694.0,32.5693,32.5979,32.5693,32.5789,9694.0
2024-02-27 15:00:00,34.13,34.16,34.12,34.16,10637.0,32.5884,32.617,32.5789,32.617,10637.0
2024-02-27 15:05:00,34.16,34.17,34.15,34.16,11301.0,32.617,32.6266,32.6075,32.617,11301.0
2024-02-27 15:10:00,34.16,34.17,34.14,34.16,16105.0,32.617,32.6266,32.5979,32.617,16105.0
2024-02-27 15:15:00,34.16,34.16,34.12,34.13,22900.0,32.617,32.617,32.5789,32.5884,22900.0
2024-02-27 15:20:00,34.13,34.15,34.1,34.15,17218.0,32.5884,32.6075,32.5598,32.6075,17218.0
2024-02-27 15:25:00,34.15,34.16,34.13,34.15,9815.0,32.6075,32.617,32.5884,32.6075,9815.0
2024-02-27 15:30:00,34.14,34.18,34.13,34.18,19684.0,32.5979,32.6361,32.5884,32.6361,19684.0
2024-02-27 15:35:00,34.18,34.19,34.16,34.18,23353.0,32.6361,32.6457,32.617,32.6361,23353.0
2024-02-27 15:40:00,34.18,34.21,34.17,34.2,32154.0,32.6361,32.6648,32.6266,32.6552,32154.0
2024-02-27 15:45:00,34.2,34.21,34.18,34.2,29706.0,32.6552,32.6648,32.6361,32.6552,29706.0
2024-02-27 15:50:00,34.2,34.25,34.19,34.23,90630.0,32.6552,32.703,32.6457,32.6839,90630.0
2024-02-27 15:55:00,34.23,34.24,34.19,34.19,160604.0,32.6839,32.6934,32.6457,32.6457,160604.0
2024-02-28 09:30:00,34.06,34.18,33.98,34.18,33406.0,32.5216,32.6361,32.4452,32.6361,33406.0
2024-02-28 09:35:00,34.18,34.22,34.1,34.21,27051.0,32.6361,32.6743,32.5598,32.6648,27051.0
2024-02-28 09:40:00,34.2,34.37,34.19,34.37,27255.0,32.6552,32.8176,32.6457,32.8176,27255.0
2024-02-28 09:45:00,34.37,34.43,34.36,34.36,12783.0,32.8176,32.8749,32.808,32.808,12783.0
2024-02-28 09:50:00,34.37,34.44,34.36,34.39,20900.0,32.8176,32.8844,32.808,32.8367,20900.0
2024-02-28 09:55:00,34.39,34.44,34.34,34.41,13353.0,32.8367,32.8844,32.7889,32.8558,13353.0
2024-02-28 10:00:00,34.41,34.49,34.41,34.47,27996.0,32.8558,32.9321,32.8558,32.913,27996.0
2024-02-28 10:05:00,34.48,34.71,34.47,34.68,101011.0,32.9226,33.1422,32.913,33.1136,101011.0
2024-02-28 10:10:00,34.68,34.81,34.64,34.8,115866.0,33.1136,33.2377,33.0754,33.2281,115866.0
2024-02-28 10:15:00,34.81,34.82,34.71,34.72,100394.0,33.2377,33.2472,33.1422,33.1518,100394.0
2024-02-28 10:20:00,34.73,34.76,34.67,34.76,23815.0,33.1613,33.1899,33.104,33.1899,23815.0
2024-02-28 10:25:00,34.76,34.83,34.76,34.82,27957.0,33.1899,33.2568,33.1899,33.2472,27957.0
2024-02-28 10:30:00,34.83,34.83,34.76,34.79,15737.0,33.2568,33.2568,33.1899,33.2186,15737.0
2024-02-28 10:35:00,34.79,34.82,34.68,34.74,27059.0,33.2186,33.2472,33.1136,33.1708,27059.0
2024-02-28 10:40:00,34.74,34.85,34.74,34.84,77947.0,33.1708,33.2759,33.1708,33.2663,77947.0
2024-02-28 10:45:00,34.84,34.86,34.77,34.84,104951.0,33.2663,33.2854,33.1995,33.2663,104951.0
2024-02-28 10:50:00,34.84,34.93,34.82,34.91,30907.0,33.2663,33.3523,33.2472,33.3332,30907.0
2024-02-28 10:55:00,34.91,34.98,34.91,34.98,17136.0,33.3332,33.4,33.3332,33.4,17136.0
2024-02-28 11:00:00,34.98,35.0,34.95,34.98,29420.0,33.4,33.4191,33.3714,33.4,29420.0
2024-02-28 11:05:00,34.99,35.02,34.94,34.99,30302.0,33.4096,33.4382,33.3618,33.4096,30302.0
2024-02-28 11:10:00,34.98,35.0,34.96,34.98,11386.0,33.4,33.4191,33.3809,33.4,11386.0
2024-02-28 11:15:00,34.99,34.99,34.94,34.95,8516.0,33.4096,33.4096,33.3618,33.3714,8516.0
2024-02-28 11:20:00,34.95,35.01,34.94,34.97,19128.0,33.3714,33.4287,33.3618,33.3905,19128.0
2024-02-28 11:25:00,34.97,35.07,34.94,35.04,26558.0,33.3905,33.4859,33.3618,33.4573,26558.0
2024-02-28 11:30:00,35.04,35.07,35.01,35.07,29683.0,33.4573,33.4859,33.4287,33.4859,29683.0
2024-02-28 11:35:00,35.07,35.15,35.06,35.15,53296.0,33.4859,33.5623,33.4764,33.5623,53296.0
2024-02-28 11:40:00,35.14,35.14,35.1,35.14,31409.0,33.5528,33.5528,33.5146,33.5528,31409.0
2024-02-28 11:45:00,35.13,35.15,35.07,35.11,28002.0,33.5432,33.5623,33.4859,33.5241,28002.0
2024-02-28 11:50:00,35.11,35.13,35.08,35.1,31661.0,33.5241,33.5432,33.4955,33.5146,31661.0
2024-02-28 11:55:00,35.1,35.13,35.04,35.07,49921.0,33.5146,33.5432,33.4573,33.4859,49921.0
2024-02-28 12:00:00,35.07,35.09,35.03,35.07,15717.0,33.4859,33.505,33.4477,33.4859,15717.0
2024-02-28 12:05:00,35.07,35.07,34.97,34.98,17980.0,33.4859,33.4859,33.3905,33.4,17980.0
2024-02-28 12:10:00,34.98,35.0,34.93,34.98,15878.0,33.4,33.4191,33.3523,33.4,15878.0
2024-02-28 12:15:00,34.98,34.99,34.96,34.97,13659.0,33.4,33.4096,33.3809,33.3905,13659.0
2024-02-28 12:20:00,34.97,34.97,34.92,34.94,13192.0,33.3905,33.3905,33.3427,33.3618,13192.0
2024-02-28 12:25:00,34.94,34.97,34.93,34.95,13256.0,33.3618,33.3905,33.3523,33.3714,13256.0
2024-02-28 12:30:00,34.95,34.95,34.89,34.9,11886.0,33.3714,33.3714,33.3141,33.3236,11886.0
2024-02-28 12:35:00,34.89,34.94,34.89,34.91,15645.0,33.3141,33.3618,33.3141,33.3332,15645.0
2024-02-28 12:40:00,34.91,34.98,34.9,34.97,14787.0,33.3332,33.4,33.3236,33.3905,14787.0
2024-02-28 12:45:00,34.97,35.01,34.95,35.0,14959.0,33.3905,33.4287,33.3714,33.4191,14959.0
2024-02-28 12:50:00,35.0,35.05,34.99,35.04,12270.0,33.4191,33.4668,33.4096,33.4573,12270.0
2024-02-28 12:55:00,35.04,35.04,35.02,35.02,13769.0,33.4573,33.4573,33.4382,33.4382,13769.0
2024-02-28 13:00:00,35.02,35.02,34.98,34.98,10430.0,33.4382,33.4382,33.4,33.4,10430.0
2024-02-28 13:05:00,34.99,34.99,34.94,34.96,13856.0,33.4096,33.4096,33.3618,33.3809,13856.0
2024-02-28 13:10:00,34.96,34.99,34.96,34.98,7857.0,33.3809,33.4096,33.3809,33.4,7857.0
2024-02-28 13:15:00,34.98,34.98,34.95,34.97,11953.0,33.4,33.4,33.3714,33.3905,11953.0
2024-02-28 13:20:00,34.97,35.0,34.97,34.98,12360.0,33.3905,33.4191,33.3905,33.4,12360.0
2024-02-28 13:25:00,34.99,35.03,34.98,34.99,15940.0,33.4096,33.4477,33.4,33.4096,15940.0
2024-02-28 13:30:00,35.0,35.01,34.99,35.01,10277.0,33.4191,33.4287,33.4096,33.4287,10277.0
2024-02-28 13:35:00,35.0,35.02,34.99,35.02,11061.0,33.4191,33.4382,33.4096,33.4382,11061.0
2024-02-28 13:40:00,35.02,35.02,34.99,35.02,10772.0,33.4382,33.4382,33.4096,33.4382,10772.0
2024-02-28 13:45:00,35.02,35.04,35.01,35.02,10237.0,33.4382,33.4573,33.4287,33.4382,10237.0
2024-02-28 13:50:00,35.02,35.03,34.99,35.0,13407.0,33.4382,33.4477,33.4096,33.4191,13407.0
2024-02-28 13:55:00,35.0,35.03,35.0,35.02,16270.0,33.4191,33.4477,33.4191,33.4382,16270.0
2024-02-28 14:00:00,35.02,35.03,35.0,35.02,14203.0,33.4382,33.4477,33.4191,33.4382,14203.0
2024-02-28 14:05:00,35.01,35.02,34.99,35.0,12217.0,33.4287,33.4382,33.4096,33.4191,12217.0
2024-02-28 14:10:00,35.0,35.01,34.97,34.98,13538.0,33.4191,33.4287,33.3905,33.4,13538.0
2024-02-28 14:15:00,34.97,35.0,34.93,35.0,14889.0,33.3905,33.4191,33.3523,33.4191,14889.0
2024-02-28 14:20:00,34.99,35.0,34.98,34.98,7086.0,33.4096,33.4191,33.4,33.4,7086.0
2024-02-28 14:25:00,34.99,35.01,34.95,34.97,15751.0,33.4096,33.4287,33.3714,33.3905,15751.0
2024-02-28 14:30:00,34.96,34.96,34.89,34.9,17864.0,33.3809,33.3809,33.3141,33.3236,17864.0
2024-02-28 14:35:00,34.9,34.9,34.85,34.88,10696.0,33.3236,33.3236,33.2759,33.3045,10696.0
2024-02-28 14:40:00,34.88,34.9,34.87,34.9,11859.0,33.3045,33.3236,33.295,33.3236,11859.0
2024-02-28 14:45:00,34.9,34.91,34.87,34.89,18122.0,33.3236,33.3332,33.295,33.3141,18122.0
2024-02-28 14:50:00,34.89,34.9,34.85,34.9,28346.0,33.3141,33.3236,33.2759,33.3236,28346.0
2024-02-28 14:55:00,34.89,34.91,34.85,34.85,24349.0,33.3141,33.3332,33.2759,33.2759,24349.0
2024-02-28 15:00:00,34.86,34.9,34.85,34.87,16528.0,33.2854,33.3236,33.2759,33.295,16528.0
2024-02-28 15:05:00,34.86,34.86,34.78,34.8,14776.0,33.2854,33.2854,33.209,33.2281,14776.0
2024-02-28 15:10:00,34.8,34.84,34.78,34.8,16776.0,33.2281,33.2663,33.209,33.2281,16776.0
2024-02-28 15:15:00,34.8,34.82,34.77,34.77,18323.0,33.2281,33.2472,33.1995,33.1995,18323.0
2024-02-28 15:20:00,34.78,34.78,34.74,34.75,17738.0,33.209,33.209,33.1708,33.1804,17738.0
2024-02-28 15:25:00,34.74,34.79,34.71,34.76,25509.0,33.1708,33.2186,33.1422,33.1899,25509.0
2024-02-28 15:30:00,34.75,34.77,34.73,34.73,22279.0,33.1804,33.1995,33.1613,33.1613,22279.0
2024-02-28 15:35:00,34.73,34.75,34.71,34.75,24507.0,33.1613,33.1804,33.1422,33.1804,24507.0
2024-02-28 15:40:00,34.74,34.74,34.7,34.72,23642.0,33.1708,33.1708,33.1327,33.1518,23642.0
2024-02-28 15:45:00,34.72,34.74,34.7,34.72,48718.0,33.1518,33.1708,33.1327,33.1518,48718.0
2024-02-28 15:50:00,34.72,34.73,34.63,34.65,88700.0,33.1518,33.1613,33.0658,33.0849,88700.0
2024-02-28 15:55:00,34.65,34.68,34.61,34.62,335414.0,33.0849,33.1136,33.0467,33.0563,335414.0
2024-02-29 09:30:00,34.65,35.37,34.65,35.37,104571.0,33.0849,33.7724,33.0849,33.7724,104571.0
2024-02-29 09:35:00,35.34,35.74,35.31,35.72,99026.0,33.7437,34.1257,33.7151,34.1066,99026.0
2024-02-29 09:40:00,35.72,35.82,35.59,35.78,68825.0,34.1066,34.2021,33.9825,34.1639,68825.0
2024-02-29 09:45:00,35.75,35.97,35.73,35.87,85301.0,34.1352,34.3453,34.1161,34.2498,85301.0
2024-02-29 09:50:00,35.87,35.98,35.82,35.89,135597.0,34.2498,34.3548,34.2021,34.2689,135597.0
2024-02-29 09:55:00,35.89,35.97,35.85,35.91,148989.0,34.2689,34.3453,34.2307,34.288,148989.0
2024-02-29 10:00:00,35.91,35.92,35.73,35.73,102484.0,34.288,34.2975,34.1161,34.1161,102484.0
2024-02-29 10:05:00,35.73,35.75,35.5,35.52,31230.0,34.1161,34.1352,33.8965,33.9156,31230.0
2024-02-29 10:10:00,35.52,35.64,35.46,35.46,38986.0,33.9156,34.0302,33.8583,33.8583,38986.0
2024-02-29 10:15:00,35.46,35.47,35.32,35.4,26436.0,33.8583,33.8679,33.7247,33.801,26436.0
2024-02-29 10:20:00,35.4,35.43,35.27,35.32,34623.0,33.801,33.8297,33.6769,33.7247,34623.0
2024-02-29 10:25:00,35.31,35.45,35.31,35.43,32019.0,33.7151,33.8488,33.7151,33.8297,32019.0
2024-02-29 10:30:00,35.42,35.51,35.35,35.35,81547.0,33.8201,33.9061,33.7533,33.7533,81547.0
2024-02-29 10:35:00,35.35,35.48,35.35,35.4,31891.0,33.7533,33.8774,33.7533,33.801,31891.0
2024-02-29 10:40:00,35.39,35.5,35.39,35.47,28793.0,33.7915,33.8965,33.7915,33.8679,28793.0
2024-02-29 10:45:00,35.47,35.54,35.45,35.5,19051.0,33.8679,33.9347,33.8488,33.8965,19051.0
2024-02-29 10:50:00,35.5,35.54,35.45,35.52,25549.0,33.8965,33.9347,33.8488,33.9156,25549.0
2024-02-29 10:55:00,35.52,35.56,35.5,35.52,13590.0,33.9156,33.9538,33.8965,33.9156,13590.0
2024-02-29 11:00:00,35.52,35.61,35.51,35.59,90797.0,33.9156,34.0016,33.9061,33.9825,90797.0
2024-02-29 11:05:00,35.59,35.62,35.53,35.58,12625.0,33.9825,34.0111,33.9252,33.9729,12625.0
2024-02-29 11:10:00,35.58,35.58,35.49,35.49,11408.0,33.9729,33.9729,33.887,33.887,11408.0
2024-02-29 11:15:00,35.46,35.49,35.46,35.48,11017.0,33.8583,33.887,33.8583,33.8774,11017.0
2024-02-29 11:20:00,35.49,35.51,35.46,35.47,8260.0,33.887,33.9061,33.8583,33.8679,8260.0
2024-02-29 11:25:00,35.47,35.53,35.46,35.52,54654.0,33.8679,33.9252,33.8583,33.9156,54654.0
2024-02-29 11:30:00,35.51,35.52,35.46,35.47,7809.0,33.9061,33.9156,33.8583,33.8679,7809.0
2024-02-29 11:35:00,35.46,35.48,35.42,35.44,26154.0,33.8583,33.8774,33.8201,33.8392,26154.0
2024-02-29 11:40:00,35.44,35.49,35.42,35.48,15889.0,33.8392,33.887,33.8201,33.8774,15889.0
2024-02-29 11:45:00,35.48,35.48,35.42,35.44,12761.0,33.8774,33.8774,33.8201,33.8392,12761.0
2024-02-29 11:50:00,35.44,35.44,35.41,35.43,10378.0,33.8392,33.8392,33.8106,33.8297,10378.0
2024-02-29 11:55:00,35.42,35.44,35.38,35.39,16987.0,33.8201,33.8392,33.7819,33.7915,16987.0
2024-02-29 12:00:00,35.39,35.41,35.35,35.37,17685.0,33.7915,33.8106,33.7533,33.7724,17685.0
2024-02-29 12:05:00,35.36,35.43,35.36,35.4,14058.0,33.7628,33.8297,33.7628,33.801,14058.0
2024-02-29 12:10:00,35.4,35.44,35.39,35.43,11370.0,33.801,33.8392,33.7915,33.8297,11370.0
2024-02-29 12:15:00,35.43,35.46,35.42,35.44,9890.0,33.8297,33.8583,33.8201,33.8392,9890.0
2024-02-29 12:20:00,35.44,35.46,35.43,35.45,9138.0,33.8392,33.8583,33.8297,33.8488,9138.0
2024-02-29 12:25:00,35.45,35.46,35.4,35.42,12177.0,33.8488,33.8583,33.801,33.8201,12177.0
2024-02-29 12:30:00,35.41,35.42,35.38,35.39,8170.0,33.8106,33.8201,33.7819,33.7915,8170.0
2024-02-29 12:35:00,35.39,35.45,35.38,35.43,19603.0,33.7915,33.8488,33.7819,33.8297,19603.0
2024-02-29 12:40:00,35.43,35.46,35.42,35.45,20519.0,33.8297,33.8583,33.8201,33.8488,20519.0
2024-02-29 12:45:00,35.44,35.49,35.44,35.48,7266.0,33.8392,33.887,33.8392,33.8774,7266.0
2024-02-29 12:50:00,35.48,35.5,35.45,35.45,6459.0,33.8774,33.8965,33.8488,33.8488,6459.0
2024-02-29 12:55:00,35.45,35.48,35.44,35.48,9254.0,33.8488,33.8774,33.8392,33.8774,9254.0
2024-02-29 13:00:00,35.48,35.49,35.43,35.45,8025.0,33.8774,33.887,33.8297,33.8488,8025.0
2024-02-29 13:05:00,35.45,35.49,35.44,35.45,10201.0,33.8488,33.887,33.8392,33.8488,10201.0
2024-02-29 13:10:00,35.47,35.5,35.46,35.47,6563.0,33.8679,33.8965,33.8583,33.8679,6563.0
2024-02-29 13:15:00,35.48,35.48,35.45,35.46,9396.0,33.8774,33.8774,33.8488,33.8583,9396.0
2024-02-29 13:20:00,35.47,35.48,35.42,35.43,15742.0,33.8679,33.8774,33.8201,33.8297,15742.0
2024-02-29 13:25:00,35.42,35.43,35.37,35.37,10340.0,33.8201,33.8297,33.7724,33.7724,10340.0
2024-02-29 13:30:00,35.36,35.42,35.34,35.41,11216.0,33.7628,33.8201,33.7437,33.8106,11216.0
2024-02-29 13:35:00,35.41,35.41,35.36,35.38,6888.0,33.8106,33.8106,33.7628,33.7819,6888.0
2024-02-29 13:40:00,35.38,35.42,35.37,35.42,7944.0,33.7819,33.8201,33.7724,33.8201,7944.0
2024-02-29 13:45:00,35.41,35.46,35.41,35.44,17769.0,33.8106,33.8583,33.8106,33.8392,17769.0
2024-02-29 13:50:00,35.44,35.54,35.43,35.54,21277.0,33.8392,33.9347,33.8297,33.9347,21277.0
2024-02-29 13:55:00,35.54,35.56,35.53,35.54,9988.0,33.9347,33.9538,33.9252,33.9347,9988.0
2024-02-29 14:00:00,35.54,35.56,35.51,35.55,11751.0,33.9347,33.9538,33.9061,33.9443,11751.0
2024-02-29 14:05:00,35.56,35.57,35.54,35.56,6448.0,33.9538,33.9634,33.9347,33.9538,6448.0
2024-02-29 14:10:00,35.56,35.57,35.53,35.56,9481.0,33.9538,33.9634,33.9252,33.9538,9481.0
2024-02-29 14:15:00,35.57,35.59,35.54,35.54,14473.0,33.9634,33.9825,33.9347,33.9347,14473.0
2024-02-29 14:20:00,35.55,35.58,35.52,35.54,13330.0,33.9443,33.9729,33.9156,33.9347,13330.0
2024-02-29 14:25:00,35.54,35.56,35.51,35.51,7125.0,33.9347,33.9538,33.9061,33.9061,7125.0
2024-02-29 14:30:00,35.52,35.53,35.48,35.5,11774.0,33.9156,33.9252,33.8774,33.8965,11774.0
2024-02-29 14:35:00,35.5,35.52,35.48,35.48,7002.0,33.8965,33.9156,33.8774,33.8774,7002.0
2024-02-29 14:40:00,35.49,35.5,35.45,35.45,6655.0,33.887,33.8965,33.8488,33.8488,6655.0
2024-02-29 14:45:00,35.45,35.46,35.41,35.43,10393.0,33.8488,33.8583,33.8106,33.8297,10393.0
2024-02-29 14:50:00,35.43,35.46,35.4,35.41,20954.0,33.8297,33.8583,33.801,33.8106,20954.0
2024-02-29 14:55:00,35.41,35.47,35.4,35.46,14284.0,33.8106,33.8679,33.801,33.8583,14284.0
2024-02-29 15:00:00,35.46,35.5,35.45,35.48,11935.0,33.8583,33.8965,33.8488,33.8774,11935.0
2024-02-29 15:05:00,35.48,35.52,35.48,35.52,5999.0,33.8774,33.9156,33.8774,33.9156,5999.0
2024-02-29 15:10:00,35.52,35.54,35.5,35.52,14852.0,33.9156,33.9347,33.8965,33.9156,14852.0
2024-02-29 15:15:00,35.51,35.54,35.51,35.53,12583.0,33.9061,33.9347,33.9061,33.9252,12583.0
2024-02-29 15:20:00,35.52,35.53,35.46,35.46,22038.0,33.9156,33.9252,33.8583,33.8583,22038.0
2024-02-29 15:25:00,35.45,35.48,35.44,35.45,11332.0,33.8488,33.8774,33.8392,33.8488,11332.0
2024-02-29 15:30:00,35.44,35.49,35.43,35.48,17129.0,33.8392,33.887,33.8297,33.8774,17129.0
2024-02-29 15:35:00,35.47,35.49,35.44,35.48,14917.0,33.8679,33.887,33.8392,33.8774,14917.0
2024-02-29 15:40:00,35.48,35.52,35.48,35.5,19876.0,33.8774,33.9156,33.8774,33.8965,19876.0
2024-02-29 15:45:00,35.5,35.51,35.47,35.48,37090.0,33.8965,33.9061,33.8679,33.8774,37090.0
2024-02-29 15:50:00,35.48,35.49,35.42,35.45,76164.0,33.8774,33.887,33.8201,33.8488,76164.0
2024-02-29 15:55:00,35.45,35.48,35.35,35.35,362370.0,33.8488,33.8774,33.7533,33.7533,362370.0
2024-03-01 09:30:00,35.24,35.36,35.2,35.31,58138.0,33.6483,33.7628,33.6101,33.7151,58138.0
2024-03-01 09:35:00,35.3,35.33,35.19,35.22,48612.0,33.7056,33.7342,33.6005,33.6292,48612.0
2024-03-01 09:40:00,35.18,35.22,35.04,35.11,29261.0,33.591,33.6292,33.4573,33.5241,29261.0
2024-03-01 09:45:00,35.1,35.22,35.08,35.08,38085.0,33.5146,33.6292,33.4955,33.4955,38085.0
2024-03-01 09:50:00,35.09,35.11,35.05,35.06,26846.0,33.505,33.5241,33.4668,33.4764,26846.0
2024-03-01 09:55:00,35.06,35.12,34.98,35.09,16597.0,33.4764,33.5337,33.4,33.505,16597.0
2024-03-01 10:00:00,35.09,35.27,35.09,35.23,44538.0,33.505,33.6769,33.505,33.6387,44538.0
2024-03-01 10:05:00,35.22,35.29,35.2,35.25,23748.0,33.6292,33.696,33.6101,33.6578,23748.0
2024-03-01 10:10:00,35.25,35.41,35.25,35.39,39179.0,33.6578,33.8106,33.6578,33.7915,39179.0
2024-03-01 10:15:00,35.38,35.46,35.33,35.43,22927.0,33.7819,33.8583,33.7342,33.8297,22927.0
2024-03-01 10:20:00,35.44,35.53,35.42,35.52,17520.0,33.8392,33.9252,33.8201,33.9156,17520.0
2024-03-01 10:25:00,35.52,35.57,35.51,35.55,17978.0,33.9156,33.9634,33.9061,33.9443,17978.0
2024-03-01 10:30:00,35.54,35.56,35.43,35.45,37239.0,33.9347,33.9538,33.8297,33.8488,37239.0
2024-03-01 10:35:00,35.45,35.46,35.35,35.35,12006.0,33.8488,33.8583,33.7533,33.7533,12006.0
2024-03-01 10:40:00,35.34,35.38,35.33,35.34,8615.0,33.7437,33.7819,33.7342,33.7437,8615.0
2024-03-01 10:45:00,35.34,35.35,35.27,35.27,11726.0,33.7437,33.7533,33.6769,33.6769,11726.0
2024-03-01 10:50:00,35.27,35.37,35.27,35.32,11784.0,33.6769,33.7724,33.6769,33.7247,11784.0
2024-03-01 10:55:00,35.32,35.35,35.3,35.33,9801.0,33.7247,33.7533,33.7056,33.7342,9801.0
2024-03-01 11:00:00,35.34,35.39,35.34,35.35,13738.0,33.7437,33.7915,33.7437,33.7533,13738.0
2024-03-01 11:05:00,35.35,35.37,35.32,35.37,16046.0,33.7533,33.7724,33.7247,33.7724,16046.0
2024-03-01 11:10:00,35.38,35.42,35.35,35.37,10556.0,33.7819,33.8201,33.7533,33.7724,10556.0
2024-03-01 11:15:00,35.36,35.36,35.26,35.29,18419.0,33.7628,33.7628,33.6674,33.696,18419.0
2024-03-01 11:20:00,35.28,35.33,35.26,35.29,16164.0,33.6865,33.7342,33.6674,33.696,16164.0
2024-03-01 11:25:00,35.29,35.29,35.21,35.22,14154.0,33.696,33.696,33.6196,33.6292,14154.0
2024-03-01 11:30:00,35.21,35.25,35.21,35.23,9851.0,33.6196,33.6578,33.6196,33.6387,9851.0
2024-03-01 11:35:00,35.24,35.26,35.19,35.25,12714.0,33.6483,33.6674,33.6005,33.6578,12714.0
2024-03-01 11:40:00,35.25,35.26,35.22,35.23,7166.0,33.6578,33.6674,33.6292,33.6387,7166.0
2024-03-01 11:45:00,35.23,35.24,35.19,35.22,8857.0,33.6387,33.6483,33.6005,33.6292,8857.0
2024-03-01 11:50:00,35.22,35.25,35.19,35.25,15612.0,33.6292,33.6578,33.6005,33.6578,15612.0
2024-03-01 11:55:00,35.25,35.25,35.21,35.23,9015.0,33.6578,33.6578,33.6196,33.6387,9015.0
2024-03-01 12:00:00,35.23,35.27,35.21,35.27,5339.0,33.6387,33.6769,33.6196,33.6769,5339.0
2024-03-01 12:05:00,35.27,35.27,35.22,35.23,13173.0,33.6769,33.6769,33.6292,33.6387,13173.0
2024-03-01 12:10:00,35.22,35.26,35.22,35.23,5039.0,33.6292,33.6674,33.6292,33.6387,5039.0
2024-03-01 12:15:00,35.23,35.25,35.22,35.23,12168.0,33.6387,33.6578,33.6292,33.6387,12168.0
2024-03-01 12:20:00,35.23,35.25,35.23,35.24,5949.0,33.6387,33.6578,33.6387,33.6483,5949.0
2024-03-01 12:25:00,35.23,35.26,35.22,35.23,10114.0,33.6387,33.6674,33.6292,33.6387,10114.0
2024-03-01 12:30:00,35.23,35.26,35.23,35.25,10477.0,33.6387,33.6674,33.6387,33.6578,10477.0
2024-03-01 12:35:00,35.26,35.26,35.23,35.24,7163.0,33.6674,33.6674,33.6387,33.6483,7163.0
2024-03-01 12:40:00,35.24,35.26,35.23,35.25,8175.0,33.6483,33.6674,33.6387,33.6578,8175.0
2024-03-01 12:45:00,35.24,35.26,35.18,35.24,14245.0,33.6483,33.6674,33.591,33.6483,14245.0
2024-03-01 12:50:00,35.24,35.24,35.2,35.2,4082.0,33.6483,33.6483,33.6101,33.6101,4082.0
2024-03-01 12:55:00,35.21,35.22,35.13,35.14,16261.0,33.6196,33.6292,33.5432,33.5528,16261.0
2024-03-01 13:00:00,35.13,35.13,35.08,35.09,24698.0,33.5432,33.5432,33.4955,33.505,24698.0
2024-03-01 13:05:00,35.09,35.13,35.08,35.09,20687.0,33.505,33.5432,33.4955,33.505,20687.0
2024-03-01 13:10:00,35.09,35.14,35.06,35.08,19045.0,33.505,33.5528,33.4764,33.4955,19045.0
2024-03-01 13:15:00,35.08,35.1,35.04,35.05,14492.0,33.4955,33.5146,33.4573,33.4668,14492.0
2024-03-01 13:20:00,35.04,35.07,35.01,35.02,10017.0,33.4573,33.4859,33.4287,33.4382,10017.0
2024-03-01 13:25:00,35.02,35.03,35.0,35.01,10987.0,33.4382,33.4477,33.4191,33.4287,10987.0
2024-03-01 13:30:00,35.01,35.01,34.97,34.98,23507.0,33.4287,33.4287,33.3905,33.4,23507.0
2024-03-01 13:35:00,34.98,35.07,34.97,35.07,29544.0,33.4,33.4859,33.3905,33.4859,29544.0
2024-03-01 13:40:00,35.06,35.12,35.05,35.12,11365.0,33.4764,33.5337,33.4668,33.5337,11365.0
2024-03-01 13:45:00,35.12,35.15,35.11,35.12,17564.0,33.5337,33.5623,33.5241,33.5337,17564.0
2024-03-01 13:50:00,35.12,35.19,35.11,35.19,8198.0,33.5337,33.6005,33.5241,33.6005,8198.0
2024-03-01 13:55:00,35.19,35.2,35.15,35.2,12830.0,33.6005,33.6101,33.5623,33.6101,12830.0
2024-03-01 14:00:00,35.2,35.22,35.19,35.22,6438.0,33.6101,33.6292,33.6005,33.6292,6438.0
2024-03-01 14:05:00,35.21,35.22,35.19,35.2,7027.0,33.6196,33.6292,33.6005,33.6101,7027.0
2024-03-01 14:10:00,35.2,35.22,35.17,35.17,18976.0,33.6101,33.6292,33.5814,33.5814,18976.0
2024-03-01 14:15:00,35.18,35.2,35.16,35.16,11673.0,33.591,33.6101,33.5719,33.5719,11673.0
2024-03-01 14:20:00,35.16,35.17,35.14,35.16,10894.0,33.5719,33.5814,33.5528,33.5719,10894.0
2024-03-01 14:25:00,35.16,35.18,35.15,35.18,7301.0,33.5719,33.591,33.5623,33.591,7301.0
2024-03-01 14:30:00,35.17,35.17,35.11,35.13,9215.0,33.5814,33.5814,33.5241,33.5432,9215.0
2024-03-01 14:35:00,35.12,35.16,35.12,35.13,8289.0,33.5337,33.5719,33.5337,33.5432,8289.0
2024-03-01 14:40:00,35.13,35.13,35.08,35.08,10122.0,33.5432,33.5432,33.4955,33.4955,10122.0
2024-03-01 14:45:00,35.08,35.1,35.06,35.09,12505.0,33.4955,33.5146,33.4764,33.505,12505.0
2024-03-01 14:50:00,35.09,35.12,35.08,35.11,11112.0,33.505,33.5337,33.4955,33.5241,11112.0
2024-03-01 14:55:00,35.11,35.11,35.08,35.1,13243.0,33.5241,33.5241,33.4955,33.5146,13243.0
2024-03-01 15:00:00,35.09,35.11,35.05,35.09,16354.0,33.505,33.5241,33.4668,33.505,16354.0
2024-03-01 15:05:00,35.09,35.09,35.06,35.08,9991.0,33.505,33.505,33.4764,33.4955,9991.0
2024-03-01 15:10:00,35.08,35.14,35.06,35.12,26159.0,33.4955,33.5528,33.4764,33.5337,26159.0
2024-03-01 15:15:00,35.12,35.12,35.06,35.11,47851.0,33.5337,33.5337,33.4764,33.5241,47851.0
2024-03-01 15:20:00,35.12,35.16,35.11,35.14,18383.0,33.5337,33.5719,33.5241,33.5528,18383.0
2024-03-01 15:25:00,35.13,35.19,35.13,35.16,66534.0,33.5432,33.6005,33.5432,33.5719,66534.0
2024-03-01 15:30:00,35.17,35.17,35.11,35.14,23682.0,33.5814,33.5814,33.5241,33.5528,23682.0
2024-03-01 15:35:00,35.13,35.17,35.12,35.16,30005.0,33.5432,33.5814,33.5337,33.5719,30005.0
2024-03-01 15:40:00,35.16,35.18,35.14,35.15,39823.0,33.5719,33.591,33.5528,33.5623,39823.0
2024-03-01 15:45:00,35.15,35.16,35.12,35.13,42267.0,33.5623,33.5719,33.5337,33.5432,42267.0
2024-03-01 15:50:00,35.12,35.13,35.05,35.07,75895.0,33.5337,33.5432,33.4668,33.4859,75895.0
2024-03-01 15:55:00,35.07,35.1,35.03,35.04,221778.0,33.4859,33.5146,33.4477,33.4573,221778.0
2024-03-04 09:30:00,35.61,35.96,35.47,35.83,226330.0,34.0016,34.3357,33.8679,34.2116,226330.0
2024-03-04 09:35:00,35.84,36.17,35.82,35.92,113148.0,34.2212,34.5363,34.2021,34.2975,113148.0
2024-03-04 09:40:00,35.93,36.13,35.91,36.0,72881.0,34.3071,34.4981,34.288,34.3739,72881.0
2024-03-04 09:45:00,36.0,36.3,36.0,36.24,202726.0,34.3739,34.6604,34.3739,34.6031,202726.0
2024-03-04 09:50:00,36.25,36.3,36.12,36.2,158068.0,34.6126,34.6604,34.4885,34.5649,158068.0
2024-03-04 09:55:00,36.19,36.19,36.08,36.12,71261.0,34.5554,34.5554,34.4503,34.4885,71261.0
2024-03-04 10:00:00,36.12,36.12,35.97,35.99,46877.0,34.4885,34.4885,34.3453,34.3644,46877.0
2024-03-04 10:05:00,36.0,36.0,35.85,35.87,35462.0,34.3739,34.3739,34.2307,34.2498,35462.0
2024-03-04 10:10:00,35.87,35.96,35.84,35.89,62941.0,34.2498,34.3357,34.2212,34.2689,62941.0
2024-03-04 10:15:00,35.88,35.92,35.84,35.87,46180.0,34.2594,34.2975,34.2212,34.2498,46180.0
2024-03-04 10:20:00,35.88,35.9,35.75,35.78,22861.0,34.2594,34.2785,34.1352,34.1639,22861.0
2024-03-04 10:25:00,35.78,35.82,35.75,35.8,26994.0,34.1639,34.2021,34.1352,34.183,26994.0
2024-03-04 10:30:00,35.79,35.82,35.72,35.79,32495.0,34.1734,34.2021,34.1066,34.1734,32495.0
2024-03-04 10:35:00,35.79,35.86,35.71,35.84,47684.0,34.1734,34.2403,34.097,34.2212,47684.0
2024-03-04 10:40:00,35.84,35.91,35.82,35.91,35473.0,34.2212,34.288,34.2021,34.288,35473.0
2024-03-04 10:45:00,35.9,35.94,35.84,35.84,56014.0,34.2785,34.3166,34.2212,34.2212,56014.0
2024-03-04 10:50:00,35.84,35.9,35.76,35.77,46803.0,34.2212,34.2785,34.1448,34.1543,46803.0
2024-03-04 10:55:00,35.79,35.81,35.7,35.72,58024.0,34.1734,34.1925,34.0875,34.1066,58024.0
2024-03-04 11:00:00,35.72,35.75,35.66,35.75,24591.0,34.1066,34.1352,34.0493,34.1352,24591.0
2024-03-04 11:05:00,35.78,35.89,35.78,35.89,19670.0,34.1639,34.2689,34.1639,34.2689,19670.0
2024-03-04 11:10:00,35.89,35.92,35.84,35.9,17589.0,34.2689,34.2975,34.2212,34.2785,17589.0
2024-03-04 11:15:00,35.9,35.9,35.8,35.84,20631.0,34.2785,34.2785,34.183,34.2212,20631.0
2024-03-04 11:20:00,35.83,35.83,35.69,35.73,21787.0,34.2116,34.2116,34.0779,34.1161,21787.0
2024-03-04 11:25:00,35.72,35.79,35.71,35.76,24833.0,34.1066,34.1734,34.097,34.1448,24833.0
2024-03-04 11:30:00,35.76,35.83,35.74,35.8,28775.0,34.1448,34.2116,34.1257,34.183,28775.0
2024-03-04 11:35:00,35.8,35.88,35.78,35.87,19881.0,34.183,34.2594,34.1639,34.2498,19881.0
2024-03-04 11:40:00,35.88,36.0,35.88,35.98,31709.0,34.2594,34.3739,34.2594,34.3548,31709.0
2024-03-04 11:45:00,35.97,36.05,35.96,36.0,16877.0,34.3453,34.4217,34.3357,34.3739,16877.0
2024-03-04 11:50:00,35.99,36.08,35.98,36.02,19818.0,34.3644,34.4503,34.3548,34.393,19818.0
2024-03-04 11:55:00,36.02,36.02,35.97,36.01,16872.0,34.393,34.393,34.3453,34.3835,16872.0
2024-03-04 12:00:00,36.01,36.02,35.96,35.96,13116.0,34.3835,34.393,34.3357,34.3357,13116.0
2024-03-04 12:05:00,35.96,36.01,35.95,36.0,10842.0,34.3357,34.3835,34.3262,34.3739,10842.0
2024-03-04 12:10:00,35.99,35.99,35.87,35.87,14224.0,34.3644,34.3644,34.2498,34.2498,14224.0
2024-03-04 12:15:00,35.88,35.9,35.85,35.89,15858.0,34.2594,34.2785,34.2307,34.2689,15858.0
2024-03-04 12:20:00,35.89,35.9,35.85,35.87,12250.0,34.2689,34.2785,34.2307,34.2498,12250.0
2024-03-04 12:25:00,35.87,35.91,35.86,35.87,11876.0,34.2498,34.288,34.2403,34.2498,11876.0
2024-03-04 12:30:00,35.87,35.9,35.84,35.89,8977.0,34.2498,34.2785,34.2212,34.2689,8977.0
2024-03-04 12:35:00,35.88,35.89,35.85,35.86,14807.0,34.2594,34.2689,34.2307,34.2403,14807.0
2024-03-04 12:40:00,35.86,35.91,35.86,35.9,20062.0,34.2403,34.288,34.2403,34.2785,20062.0
2024-03-04 12:45:00,35.91,35.96,35.89,35.95,11130.0,34.288,34.3357,34.2689,34.3262,11130.0
2024-03-04 12:50:00,35.95,35.96,35.92,35.93,12242.0,34.3262,34.3357,34.2975,34.3071,12242.0
2024-03-04 12:55:00,35.93,35.93,35.87,35.91,15183.0,34.3071,34.3071,34.2498,34.288,15183.0
2024-03-04 13:00:00,35.91,35.92,35.9,35.91,4554.0,34.288,34.2975,34.2785,34.288,4554.0
2024-03-04 13:05:00,35.91,35.99,35.9,35.98,9898.0,34.288,34.3644,34.2785,34.3548,9898.0
2024-03-04 13:10:00,35.98,35.98,35.93,35.94,7250.0,34.3548,34.3548,34.3071,34.3166,7250.0
2024-03-04 13:15:00,35.93,35.94,35.88,35.89,8348.0,34.3071,34.3166,34.2594,34.2689,8348.0
2024-03-04 13:20:00,35.88,35.9,35.86,35.88,12917.0,34.2594,34.2785,34.2403,34.2594,12917.0
2024-03-04 13:25:00,35.87,35.93,35.86,35.93,14835.0,34.2498,34.3071,34.2403,34.3071,14835.0
2024-03-04 13:30:00,35.93,36.0,35.92,36.0,11372.0,34.3071,34.3739,34.2975,34.3739,11372.0
2024-03-04 13:35:00,36.0,36.01,35.97,35.98,25009.0,34.3739,34.3835,34.3453,34.3548,25009.0
2024-03-04 13:40:00,35.97,35.98,35.94,35.97,11728.0,34.3453,34.3548,34.3166,34.3453,11728.0
2024-03-04 13:45:00,35.96,35.99,35.96,35.96,10323.0,34.3357,34.3644,34.3357,34.3357,10323.0
2024-03-04 13:50:00,35.96,35.98,35.94,35.96,8320.0,34.3357,34.3548,34.3166,34.3357,8320.0
2024-03-04 13:55:00,35.95,35.98,35.93,35.98,12857.0,34.3262,34.3548,34.3071,34.3548,12857.0
2024-03-04 14:00:00,35.98,36.03,35.96,36.02,19195.0,34.3548,34.4026,34.3357,34.393,19195.0
2024-03-04 14:05:00,36.03,36.07,36.02,36.02,25604.0,34.4026,34.4408,34.393,34.393,25604.0
2024-03-04 14:10:00,36.02,36.04,36.01,36.02,14526.0,34.393,34.4121,34.3835,34.393,14526.0
2024-03-04 14:15:00,36.02,36.05,36.01,36.02,26932.0,34.393,34.4217,34.3835,34.393,26932.0
2024-03-04 14:20:00,36.01,36.02,35.97,35.98,11794.0,34.3835,34.393,34.3453,34.3548,11794.0
2024-03-04 14:25:00,35.99,36.0,35.96,35.99,16189.0,34.3644,34.3739,34.3357,34.3644,16189.0
2024-03-04 14:30:00,35.99,36.0,35.91,35.91,18307.0,34.3644,34.3739,34.288,34.288,18307.0
2024-03-04 14:35:00,35.91,35.92,35.85,35.89,18507.0,34.288,34.2975,34.2307,34.2689,18507.0
2024-03-04 14:40:00,35.89,35.89,35.83,35.88,12705.0,34.2689,34.2689,34.2116,34.2594,12705.0
2024-03-04 14:45:00,35.87,35.88,35.81,35.88,26896.0,34.2498,34.2594,34.1925,34.2594,26896.0
2024-03-04 14:50:00,35.88,35.92,35.86,35.9,17309.0,34.2594,34.2975,34.2403,34.2785,17309.0
2024-03-04 14:55:00,35.9,35.93,35.89,35.93,18530.0,34.2785,34.3071,34.2689,34.3071,18530.0
2024-03-04 15:00:00,35.93,36.02,35.92,36.01,24442.0,34.3071,34.393,34.2975,34.3835,24442.0
2024-03-04 15:05:00,36.0,36.03,35.96,36.02,29804.0,34.3739,34.4026,34.3357,34.393,29804.0
2024-03-04 15:10:00,36.02,36.02,35.94,35.95,13939.0,34.393,34.393,34.3166,34.3262,13939.0
2024-03-04 15:15:00,35.95,35.96,35.92,35.93,17707.0,34.3262,34.3357,34.2975,34.3071,17707.0
2024-03-04 15:20:00,35.92,35.92,35.83,35.85,39478.0,34.2975,34.2975,34.2116,34.2307,39478.0
2024-03-04 15:25:00,35.86,35.88,35.85,35.86,25701.0,34.2403,34.2594,34.2307,34.2403,25701.0
2024-03-04 15:30:00,35.87,35.9,35.85,35.87,31940.0,34.2498,34.2785,34.2307,34.2498,31940.0
2024-03-04 15:35:00,35.87,35.87,35.79,35.86,29473.0,34.2498,34.2498,34.1734,34.2403,29473.0
2024-03-04 15:40:00,35.86,35.91,35.85,35.89,41171.0,34.2403,34.288,34.2307,34.2689,41171.0
2024-03-04 15:45:00,35.89,35.92,35.84,35.91,43855.0,34.2689,34.2975,34.2212,34.288,43855.0
2024-03-04 15:50:00,35.91,35.92,35.87,35.88,77516.0,34.288,34.2975,34.2498,34.2594,77516.0
2024-03-04 15:55:00,35.88,35.94,35.84,35.9,290551.0,34.2594,34.3166,34.2212,34.2785,290551.0
2024-03-05 09:30:00,35.65,35.88,35.65,35.83,51864.0,34.0397,34.2594,34.0397,34.2116,51864.0
2024-03-05 09:35:00,35.83,35.83,35.72,35.8,33514.0,34.2116,34.2116,34.1066,34.183,33514.0
2024-03-05 09:40:00,35.81,35.89,35.79,35.86,31735.0,34.1925,34.2689,34.1734,34.2403,31735.0
2024-03-05 09:45:00,35.86,35.87,35.77,35.81,35818.0,34.2403,34.2498,34.1543,34.1925,35818.0
2024-03-05 09:50:00,35.81,35.84,35.73,35.74,60095.0,34.1925,34.2212,34.1161,34.1257,60095.0
2024-03-05 09:55:00,35.74,35.75,35.64,35.69,40648.0,34.1257,34.1352,34.0302,34.0779,40648.0
2024-03-05 10:00:00,35.71,35.81,35.71,35.72,21825.0,34.097,34.1925,34.097,34.1066,21825.0
2024-03-05 10:05:00,35.73,35.8,35.72,35.72,20303.0,34.1161,34.183,34.1066,34.1066,20303.0
2024-03-05 10:10:00,35.73,35.76,35.7,35.76,24591.0,34.1161,34.1448,34.0875,34.1448,24591.0
2024-03-05 10:15:00,35.76,35.78,35.69,35.7,51675.0,34.1448,34.1639,34.0779,34.0875,51675.0
2024-03-05 10:20:00,35.7,35.85,35.68,35.83,36710.0,34.0875,34.2307,34.0684,34.2116,36710.0
2024-03-05 10:25:00,35.83,35.88,35.78,35.84,40292.0,34.2116,34.2594,34.1639,34.2212,40292.0
2024-03-05 10:30:00,35.84,35.9,35.8,35.87,21376.0,34.2212,34.2785,34.183,34.2498,21376.0
2024-03-05 10:35:00,35.86,35.97,35.84,35.97,28218.0,34.2403,34.3453,34.2212,34.3453,28218.0
2024-03-05 10:40:00,35.98,36.09,35.98,36.03,24126.0,34.3548,34.4599,34.3548,34.4026,24126.0
2024-03-05 10:45:00,36.03,36.04,35.98,36.02,17501.0,34.4026,34.4121,34.3548,34.393,17501.0
2024-03-05 10:50:00,36.02,36.05,36.0,36.02,11986.0,34.393,34.4217,34.3739,34.393,11986.0
2024-03-05 10:55:00,36.02,36.06,36.02,36.04,13648.0,34.393,34.4312,34.393,34.4121,13648.0
2024-03-05 11:00:00,36.03,36.05,35.99,35.99,28417.0,34.4026,34.4217,34.3644,34.3644,28417.0
2024-03-05 11:05:00,36.0,36.05,35.99,36.04,16051.0,34.3739,34.4217,34.3644,34.4121,16051.0
2024-03-05 11:10:00,36.03,36.04,36.0,36.02,9454.0,34.4026,34.4121,34.3739,34.393,9454.0
2024-03-05 11:15:00,36.02,36.04,36.0,36.04,14432.0,34.393,34.4121,34.3739,34.4121,14432.0
2024-03-05 11:20:00,36.04,36.05,36.0,36.04,17569.0,34.4121,34.4217,34.3739,34.4121,17569.0
2024-03-05 11:25:00,36.04,36.05,36.01,36.02,9711.0,34.4121,34.4217,34.3835,34.393,9711.0
2024-03-05 11:30:00,36.02,36.07,36.01,36.01,18028.0,34.393,34.4408,34.3835,34.3835,18028.0
2024-03-05 11:35:00,36.02,36.03,35.99,36.0,18609.0,34.393,34.4026,34.3644,34.3739,18609.0
2024-03-05 11:40:00,36.0,36.01,35.95,35.97,23095.0,34.3739,34.3835,34.3262,34.3453,23095.0
2024-03-05 11:45:00,35.97,36.0,35.96,36.0,34345.0,34.3453,34.3739,34.3357,34.3739,34345.0
2024-03-05 11:50:00,36.0,36.0,35.96,35.98,35194.0,34.3739,34.3739,34.3357,34.3548,35194.0
2024-03-05 11:55:00,35.98,36.02,35.98,36.0,42446.0,34.3548,34.393,34.3548,34.3739,42446.0
2024-03-05 12:00:00,36.0,36.0,35.98,36.0,38076.0,34.3739,34.3739,34.3548,34.3739,38076.0
2024-03-05 12:05:00,36.0,36.05,35.99,36.01,22743.0,34.3739,34.4217,34.3644,34.3835,22743.0
2024-03-05 12:10:00,36.0,36.05,36.0,36.05,9233.0,34.3739,34.4217,34.3739,34.4217,9233.0
2024-03-05 12:15:00,36.05,36.05,36.02,36.02,19270.0,34.4217,34.4217,34.393,34.393,19270.0
2024-03-05 12:20:00,36.01,36.01,35.98,36.0,17360.0,34.3835,34.3835,34.3548,34.3739,17360.0
2024-03-05 12:25:00,36.0,36.01,35.99,36.0,9676.0,34.3739,34.3835,34.3644,34.3739,9676.0
2024-03-05 12:30:00,36.0,36.01,35.89,35.9,19677.0,34.3739,34.3835,34.2689,34.2785,19677.0
2024-03-05 12:35:00,35.91,35.98,35.91,35.98,28981.0,34.288,34.3548,34.288,34.3548,28981.0
2024-03-05 12:40:00,35.98,35.99,35.95,35.95,13986.0,34.3548,34.3644,34.3262,34.3262,13986.0
2024-03-05 12:45:00,35.95,35.98,35.95,35.95,6207.0,34.3262,34.3548,34.3262,34.3262,6207.0
2024-03-05 12:50:00,35.95,35.96,35.9,35.91,14192.0,34.3262,34.3357,34.2785,34.288,14192.0
2024-03-05 12:55:00,35.91,35.94,35.91,35.94,5035.0,34.288,34.3166,34.288,34.3166,5035.0
2024-03-05 13:00:00,35.94,35.94,35.9,35.9,10585.0,34.3166,34.3166,34.2785,34.2785,10585.0
2024-03-05 13:05:00,35.9,35.94,35.89,35.94,7529.0,34.2785,34.3166,34.2689,34.3166,7529.0
2024-03-05 13:10:00,35.94,35.95,35.91,35.91,7989.0,34.3166,34.3262,34.288,34.288,7989.0
2024-03-05 13:15:00,35.91,36.0,35.91,36.0,35356.0,34.288,34.3739,34.288,34.3739,35356.0
2024-03-05 13:20:00,36.0,36.02,35.98,35.99,19843.0,34.3739,34.393,34.3548,34.3644,19843.0
2024-03-05 13:25:00,36.0,36.06,35.99,36.06,21923.0,34.3739,34.4312,34.3644,34.4312,21923.0
2024-03-05 13:30:00,36.07,36.11,36.06,36.11,10296.0,34.4408,34.479,34.4312,34.479,10296.0
2024-03-05 13:35:00,36.11,36.11,36.06,36.07,15854.0,34.479,34.479,34.4312,34.4408,15854.0
2024-03-05 13:40:00,36.07,36.09,36.06,36.08,13780.0,34.4408,34.4599,34.4312,34.4503,13780.0
2024-03-05 13:45:00,36.08,36.09,36.07,36.09,10905.0,34.4503,34.4599,34.4408,34.4599,10905.0
2024-03-05 13:50:00,36.09,36.1,36.05,36.05,27977.0,34.4599,34.4694,34.4217,34.4217,27977.0
2024-03-05 13:55:00,36.05,36.06,35.95,35.96,21568.0,34.4217,34.4312,34.3262,34.3357,21568.0
2024-03-05 14:00:00,35.95,36.01,35.95,36.0,14123.0,34.3262,34.3835,34.3262,34.3739,14123.0
2024-03-05 14:05:00,36.0,36.02,35.97,36.01,16039.0,34.3739,34.393,34.3453,34.3835,16039.0
2024-03-05 14:10:00,36.01,36.03,36.0,36.03,21928.0,34.3835,34.4026,34.3739,34.4026,21928.0
2024-03-05 14:15:00,36.03,36.03,35.99,36.0,11884.0,34.4026,34.4026,34.3644,34.3739,11884.0
2024-03-05 14:20:00,35.99,36.01,35.99,36.0,9914.0,34.3644,34.3835,34.3644,34.3739,9914.0
2024-03-05 14:25:00,36.0,36.03,35.99,36.03,11507.0,34.3739,34.4026,34.3644,34.4026,11507.0
2024-03-05 14:30:00,36.02,36.03,35.98,35.98,16735.0,34.393,34.4026,34.3548,34.3548,16735.0
2024-03-05 14:35:00,35.98,36.03,35.98,36.0,15441.0,34.3548,34.4026,34.3548,34.3739,15441.0
2024-03-05 14:40:00,36.0,36.0,35.99,36.0,8381.0,34.3739,34.3739,34.3644,34.3739,8381.0
2024-03-05 14:45:00,36.0,36.0,35.91,35.91,15931.0,34.3739,34.3739,34.288,34.288,15931.0
2024-03-05 14:50:00,35.9,35.94,35.9,35.93,10581.0,34.2785,34.3166,34.2785,34.3071,10581.0
2024-03-05 14:55:00,35.92,35.93,35.87,35.91,18533.0,34.2975,34.3071,34.2498,34.288,18533.0
2024-03-05 15:00:00,35.9,35.9,35.83,35.84,15078.0,34.2785,34.2785,34.2116,34.2212,15078.0
2024-03-05 15:05:00,35.85,35.91,35.85,35.9,12055.0,34.2307,34.288,34.2307,34.2785,12055.0
2024-03-05 15:10:00,35.9,35.92,35.85,35.88,23195.0,34.2785,34.2975,34.2307,34.2594,23195.0
2024-03-05 15:15:00,35.89,35.91,35.87,35.91,14770.0,34.2689,34.288,34.2498,34.288,14770.0
2024-03-05 15:20:00,35.91,35.92,35.87,35.9,24327.0,34.288,34.2975,34.2498,34.2785,24327.0
2024-03-05 15:25:00,35.9,35.91,35.82,35.82,21569.0,34.2785,34.288,34.2021,34.2021,21569.0
2024-03-05 15:30:00,35.82,35.86,35.79,35.86,24694.0,34.2021,34.2403,34.1734,34.2403,24694.0
2024-03-05 15:35:00,35.86,35.87,35.84,35.86,28900.0,34.2403,34.2498,34.2212,34.2403,28900.0
2024-03-05 15:40:00,35.85,35.85,35.78,35.8,37363.0,34.2307,34.2307,34.1639,34.183,37363.0
2024-03-05 15:45:00,35.8,35.82,35.77,35.81,74454.0,34.183,34.2021,34.1543,34.1925,74454.0
2024-03-05 15:50:00,35.82,35.89,35.82,35.87,104660.0,34.2021,34.2689,34.2021,34.2498,104660.0
2024-03-05 15:55:00,35.87,35.89,35.83,35.85,155303.0,34.2498,34.2689,34.2116,34.2307,155303.0
2024-03-06 09:30:00,36.37,36.4,36.01,36.13,127238.0,34.7272,34.7559,34.3835,34.4981,127238.0
2024-03-06 09:35:00,36.13,36.18,35.87,35.91,27635.0,34.4981,34.5458,34.2498,34.288,27635.0
2024-03-06 09:40:00,35.9,35.9,35.74,35.74,53107.0,34.2785,34.2785,34.1257,34.1257,53107.0
2024-03-06 09:45:00,35.76,35.95,35.76,35.93,46792.0,34.1448,34.3262,34.1448,34.3071,46792.0
2024-03-06 09:50:00,35.93,36.11,35.9,36.07,72000.0,34.3071,34.479,34.2785,34.4408,72000.0
2024-03-06 09:55:00,36.05,36.1,35.97,36.01,56810.0,34.4217,34.4694,34.3453,34.3835,56810.0
2024-03-06 10:00:00,36.02,36.07,35.93,35.96,33898.0,34.393,34.4408,34.3071,34.3357,33898.0
2024-03-06 10:05:00,35.97,35.99,35.9,35.96,20941.0,34.3453,34.3644,34.2785,34.3357,20941.0
2024-03-06 10:10:00,35.95,35.99,35.93,35.97,16788.0,34.3262,34.3644,34.3071,34.3453,16788.0
2024-03-06 10:15:00,35.96,35.99,35.91,35.95,14399.0,34.3357,34.3644,34.288,34.3262,14399.0
2024-03-06 10:20:00,35.96,35.99,35.92,35.97,15926.0,34.3357,34.3644,34.2975,34.3453,15926.0
2024-03-06 10:25:00,35.95,35.99,35.93,35.98,10388.0,34.3262,34.3644,34.3071,34.3548,10388.0
2024-03-06 10:30:00,35.97,35.97,35.87,35.91,15422.0,34.3453,34.3453,34.2498,34.288,15422.0
2024-03-06 10:35:00,35.91,35.98,35.9,35.97,13984.0,34.288,34.3548,34.2785,34.3453,13984.0
2024-03-06 10:40:00,35.96,35.96,35.87,35.9,16747.0,34.3357,34.3357,34.2498,34.2785,16747.0
2024-03-06 10:45:00,35.89,35.89,35.74,35.78,15880.0,34.2689,34.2689,34.1257,34.1639,15880.0
2024-03-06 10:50:00,35.76,35.83,35.75,35.79,13417.0,34.1448,34.2116,34.1352,34.1734,13417.0
2024-03-06 10:55:00,35.78,35.8,35.73,35.77,17030.0,34.1639,34.183,34.1161,34.1543,17030.0
2024-03-06 11:00:00,35.76,35.84,35.72,35.73,26294.0,34.1448,34.2212,34.1066,34.1161,26294.0
2024-03-06 11:05:00,35.72,35.77,35.68,35.69,11082.0,34.1066,34.1543,34.0684,34.0779,11082.0
2024-03-06 11:10:00,35.7,35.77,35.7,35.77,7897.0,34.0875,34.1543,34.0875,34.1543,7897.0
2024-03-06 11:15:00,35.76,35.8,35.76,35.77,6860.0,34.1448,34.183,34.1448,34.1543,6860.0
2024-03-06 11:20:00,35.77,35.79,35.71,35.73,10469.0,34.1543,34.1734,34.097,34.1161,10469.0
2024-03-06 11:25:00,35.73,35.79,35.72,35.77,18643.0,34.1161,34.1734,34.1066,34.1543,18643.0
2024-03-06 11:30:00,35.76,35.78,35.74,35.74,11032.0,34.1448,34.1639,34.1257,34.1257,11032.0
2024-03-06 11:35:00,35.75,35.86,35.75,35.8,41369.0,34.1352,34.2403,34.1352,34.183,41369.0
2024-03-06 11:40:00,35.8,35.81,35.76,35.77,15698.0,34.183,34.1925,34.1448,34.1543,15698.0
2024-03-06 11:45:00,35.76,35.76,35.64,35.68,15078.0,34.1448,34.1448,34.0302,34.0684,15078.0
2024-03-06 11:50:00,35.68,35.73,35.65,35.66,18786.0,34.0684,34.1161,34.0397,34.0493,18786.0
2024-03-06 11:55:00,35.66,35.68,35.61,35.62,20683.0,34.0493,34.0684,34.0016,34.0111,20683.0
2024-03-06 12:00:00,35.62,35.62,35.53,35.54,22828.0,34.0111,34.0111,33.9252,33.9347,22828.0
2024-03-06 12:05:00,35.54,35.64,35.5,35.62,26569.0,33.9347,34.0302,33.8965,34.0111,26569.0
2024-03-06 12:10:00,35.63,35.66,35.62,35.64,11605.0,34.0206,34.0493,34.0111,34.0302,11605.0
2024-03-06 12:15:00,35.64,35.74,35.63,35.73,28479.0,34.0302,34.1257,34.0206,34.1161,28479.0
2024-03-06 12:20:00,35.73,35.76,35.71,35.72,11158.0,34.1161,34.1448,34.097,34.1066,11158.0
2024-03-06 12:25:00,35.72,35.73,35.68,35.7,24431.0,34.1066,34.1161,34.0684,34.0875,24431.0
2024-03-06 12:30:00,35.7,35.7,35.66,35.69,27289.0,34.0875,34.0875,34.0493,34.0779,27289.0
2024-03-06 12:35:00,35.68,35.71,35.66,35.71,10399.0,34.0684,34.097,34.0493,34.097,10399.0
2024-03-06 12:40:00,35.7,35.75,35.66,35.72,91888.0,34.0875,34.1352,34.0493,34.1066,91888.0
2024-03-06 12:45:00,35.72,35.74,35.67,35.7,10901.0,34.1066,34.1257,34.0588,34.0875,10901.0
2024-03-06 12:50:00,35.7,35.73,35.67,35.67,13343.0,34.0875,34.1161,34.0588,34.0588,13343.0
2024-03-06 12:55:00,35.65,35.68,35.65,35.65,8545.0,34.0397,34.0684,34.0397,34.0397,8545.0
2024-03-06 13:00:00,35.64,35.69,35.62,35.67,11731.0,34.0302,34.0779,34.0111,34.0588,11731.0
2024-03-06 13:05:00,35.67,35.67,35.65,35.66,6114.0,34.0588,34.0588,34.0397,34.0493,6114.0
2024-03-06 13:10:00,35.66,35.67,35.62,35.62,13304.0,34.0493,34.0588,34.0111,34.0111,13304.0
2024-03-06 13:15:00,35.62,35.68,35.61,35.68,12654.0,34.0111,34.0684,34.0016,34.0684,12654.0
2024-03-06 13:20:00,35.68,35.74,35.65,35.66,75150.0,34.0684,34.1257,34.0397,34.0493,75150.0
2024-03-06 13:25:00,35.67,35.74,35.66,35.72,97592.0,34.0588,34.1257,34.0493,34.1066,97592.0
2024-03-06 13:30:00,35.7,35.71,35.58,35.59,15824.0,34.0875,34.097,33.9729,33.9825,15824.0
2024-03-06 13:35:00,35.59,35.59,35.51,35.55,8381.0,33.9825,33.9825,33.9061,33.9443,8381.0
2024-03-06 13:40:00,35.55,35.59,35.54,35.55,10726.0,33.9443,33.9825,33.9347,33.9443,10726.0
2024-03-06 13:45:00,35.55,35.55,35.43,35.47,59610.0,33.9443,33.9443,33.8297,33.8679,59610.0
2024-03-06 13:50:00,35.45,35.48,35.42,35.44,8678.0,33.8488,33.8774,33.8201,33.8392,8678.0
2024-03-06 13:55:00,35.44,35.47,35.43,35.43,6430.0,33.8392,33.8679,33.8297,33.8297,6430.0
2024-03-06 14:00:00,35.43,35.47,35.38,35.4,15277.0,33.8297,33.8679,33.7819,33.801,15277.0
2024-03-06 14:05:00,35.41,35.48,35.41,35.45,17895.0,33.8106,33.8774,33.8106,33.8488,17895.0
2024-03-06 14:10:00,35.45,35.45,35.37,35.4,14621.0,33.8488,33.8488,33.7724,33.801,14621.0
2024-03-06 14:15:00,35.39,35.44,35.37,35.42,12920.0,33.7915,33.8392,33.7724,33.8201,12920.0
2024-03-06 14:20:00,35.42,35.48,35.41,35.47,10000.0,33.8201,33.8774,33.8106,33.8679,10000.0
2024-03-06 14:25:00,35.46,35.54,35.43,35.54,42190.0,33.8583,33.9347,33.8297,33.9347,42190.0
2024-03-06 14:30:00,35.54,35.54,35.47,35.49,19212.0,33.9347,33.9347,33.8679,33.887,19212.0
2024-03-06 14:35:00,35.5,35.58,35.48,35.56,44102.0,33.8965,33.9729,33.8774,33.9538,44102.0
2024-03-06 14:40:00,35.55,35.61,35.55,35.58,11819.0,33.9443,34.0016,33.9443,33.9729,11819.0
2024-03-06 14:45:00,35.58,35.58,35.52,35.57,35292.0,33.9729,33.9729,33.9156,33.9634,35292.0
2024-03-06 14:50:00,35.55,35.63,35.55,35.62,12786.0,33.9443,34.0206,33.9443,34.0111,12786.0
2024-03-06 14:55:00,35.62,35.68,35.6,35.67,32241.0,34.0111,34.0684,33.992,34.0588,32241.0
2024-03-06 15:00:00,35.68,35.69,35.65,35.67,25867.0,34.0684,34.0779,34.0397,34.0588,25867.0
2024-03-06 15:05:00,35.66,35.67,35.59,35.61,14455.0,34.0493,34.0588,33.9825,34.0016,14455.0
2024-03-06 15:10:00,35.6,35.63,35.59,35.6,15581.0,33.992,34.0206,33.9825,33.992,15581.0
2024-03-06 15:15:00,35.61,35.63,35.6,35.61,14267.0,34.0016,34.0206,33.992,34.0016,14267.0
2024-03-06 15:20:00,35.61,35.61,35.54,35.59,17874.0,34.0016,34.0016,33.9347,33.9825,17874.0
2024-03-06 15:25:00,35.59,35.65,35.57,35.65,22899.0,33.9825,34.0397,33.9634,34.0397,22899.0
2024-03-06 15:30:00,35.65,35.66,35.62,35.65,22121.0,34.0397,34.0493,34.0111,34.0397,22121.0
2024-03-06 15:35:00,35.64,35.68,35.62,35.68,27730.0,34.0302,34.0684,34.0111,34.0684,27730.0
2024-03-06 15:40:00,35.68,35.71,35.67,35.69,27402.0,34.0684,34.097,34.0588,34.0779,27402.0
2024-03-06 15:45:00,35.69,35.71,35.67,35.71,30871.0,34.0779,34.097,34.0588,34.097,30871.0
2024-03-06 15:50:00,35.7,35.74,35.67,35.73,75008.0,34.0875,34.1257,34.0588,34.1161,75008.0
2024-03-06 15:55:00,35.74,35.76,35.7,35.72,163888.0,34.1257,34.1448,34.0875,34.1066,163888.0
2024-03-07 09:30:00,35.95,35.95,35.81,35.95,33584.0,34.3262,34.3262,34.1925,34.3262,33584.0
2024-03-07 09:35:00,35.91,35.95,35.79,35.9,29904.0,34.288,34.3262,34.1734,34.2785,29904.0
2024-03-07 09:40:00,35.93,36.15,35.93,36.14,51650.0,34.3071,34.5172,34.3071,34.5076,51650.0
2024-03-07 09:45:00,36.15,36.16,36.04,36.12,22220.0,34.5172,34.5267,34.4121,34.4885,22220.0
2024-03-07 09:50:00,36.12,36.13,36.04,36.04,47571.0,34.4885,34.4981,34.4121,34.4121,47571.0
2024-03-07 09:55:00,36.05,36.23,36.05,36.23,16558.0,34.4217,34.5935,34.4217,34.5935,16558.0
2024-03-07 10:00:00,36.24,36.28,36.21,36.21,21671.0,34.6031,34.6413,34.5745,34.5745,21671.0
2024-03-07 10:05:00,36.22,36.23,36.05,36.1,55165.0,34.584,34.5935,34.4217,34.4694,55165.0
2024-03-07 10:10:00,36.09,36.13,36.08,36.1,14763.0,34.4599,34.4981,34.4503,34.4694,14763.0
2024-03-07 10:15:00,36.09,36.14,36.04,36.1,15723.0,34.4599,34.5076,34.4121,34.4694,15723.0
2024-03-07 10:20:00,36.09,36.17,36.06,36.1,14140.0,34.4599,34.5363,34.4312,34.4694,14140.0
2024-03-07 10:25:00,36.1,36.11,36.05,36.09,10109.0,34.4694,34.479,34.4217,34.4599,10109.0
2024-03-07 10:30:00,36.1,36.11,36.02,36.02,13207.0,34.4694,34.479,34.393,34.393,13207.0
2024-03-07 10:35:00,36.02,36.09,36.01,36.09,23915.0,34.393,34.4599,34.3835,34.4599,23915.0
2024-03-07 10:40:00,36.1,36.11,36.04,36.04,10368.0,34.4694,34.479,34.4121,34.4121,10368.0
2024-03-07 10:45:00,36.02,36.07,36.01,36.03,7795.0,34.393,34.4408,34.3835,34.4026,7795.0
2024-03-07 10:50:00,36.03,36.07,35.97,36.01,49046.0,34.4026,34.4408,34.3453,34.3835,49046.0
2024-03-07 10:55:00,36.01,36.04,35.96,36.04,11323.0,34.3835,34.4121,34.3357,34.4121,11323.0
2024-03-07 11:00:00,36.04,36.07,35.97,36.0,10586.0,34.4121,34.4408,34.3453,34.3739,10586.0
2024-03-07 11:05:00,36.0,36.05,35.99,36.04,14665.0,34.3739,34.4217,34.3644,34.4121,14665.0
2024-03-07 11:10:00,36.03,36.04,35.99,36.0,7866.0,34.4026,34.4121,34.3644,34.3739,7866.0
2024-03-07 11:15:00,35.99,36.08,35.99,36.03,16970.0,34.3644,34.4503,34.3644,34.4026,16970.0
2024-03-07 11:20:00,36.02,36.03,35.97,35.98,11761.0,34.393,34.4026,34.3453,34.3548,11761.0
2024-03-07 11:25:00,35.98,35.98,35.88,35.91,12822.0,34.3548,34.3548,34.2594,34.288,12822.0
2024-03-07 11:30:00,35.91,35.91,35.82,35.83,7498.0,34.288,34.288,34.2021,34.2116,7498.0
2024-03-07 11:35:00,35.82,35.88,35.82,35.87,14775.0,34.2021,34.2594,34.2021,34.2498,14775.0
2024-03-07 11:40:00,35.87,35.88,35.85,35.86,11623.0,34.2498,34.2594,34.2307,34.2403,11623.0
2024-03-07 11:45:00,35.87,35.89,35.85,35.87,10417.0,34.2498,34.2689,34.2307,34.2498,10417.0
2024-03-07 11:50:00,35.86,35.88,35.78,35.78,16032.0,34.2403,34.2594,34.1639,34.1639,16032.0
2024-03-07 11:55:00,35.79,35.86,35.78,35.86,27183.0,34.1734,34.2403,34.1639,34.2403,27183.0
2024-03-07 12:00:00,35.86,35.87,35.79,35.8,14029.0,34.2403,34.2498,34.1734,34.183,14029.0
2024-03-07 12:05:00,35.8,35.86,35.79,35.79,15509.0,34.183,34.2403,34.1734,34.1734,15509.0
2024-03-07 12:10:00,35.78,35.78,35.75,35.75,5825.0,34.1639,34.1639,34.1352,34.1352,5825.0
2024-03-07 12:15:00,35.75,35.79,35.75,35.79,9502.0,34.1352,34.1734,34.1352,34.1734,9502.0
2024-03-07 12:20:00,35.78,35.81,35.77,35.81,5027.0,34.1639,34.1925,34.1543,34.1925,5027.0
2024-03-07 12:25:00,35.81,35.81,35.76,35.76,8679.0,34.1925,34.1925,34.1448,34.1448,8679.0
2024-03-07 12:30:00,35.77,35.81,35.74,35.77,13059.0,34.1543,34.1925,34.1257,34.1543,13059.0
2024-03-07 12:35:00,35.76,35.79,35.76,35.78,6611.0,34.1448,34.1734,34.1448,34.1639,6611.0
2024-03-07 12:40:00,35.77,35.78,35.76,35.77,11264.0,34.1543,34.1639,34.1448,34.1543,11264.0
2024-03-07 12:45:00,35.77,35.78,35.75,35.77,10935.0,34.1543,34.1639,34.1352,34.1543,10935.0
2024-03-07 12:50:00,35.78,35.83,35.77,35.83,8215.0,34.1639,34.2116,34.1543,34.2116,8215.0
2024-03-07 12:55:00,35.83,35.87,35.81,35.86,9190.0,34.2116,34.2498,34.1925,34.2403,9190.0
2024-03-07 13:00:00,35.87,35.9,35.85,35.9,14756.0,34.2498,34.2785,34.2307,34.2785,14756.0
2024-03-07 13:05:00,35.9,35.91,35.87,35.88,9272.0,34.2785,34.288,34.2498,34.2594,9272.0
2024-03-07 13:10:00,35.88,35.9,35.88,35.89,5732.0,34.2594,34.2785,34.2594,34.2689,5732.0
2024-03-07 13:15:00,35.89,35.92,35.88,35.9,12234.0,34.2689,34.2975,34.2594,34.2785,12234.0
2024-03-07 13:20:00,35.91,35.91,35.88,35.9,11572.0,34.288,34.288,34.2594,34.2785,11572.0
2024-03-07 13:25:00,35.89,35.9,35.89,35.9,13436.0,34.2689,34.2785,34.2689,34.2785,13436.0
2024-03-07 13:30:00,35.91,35.91,35.86,35.88,16875.0,34.288,34.288,34.2403,34.2594,16875.0
2024-03-07 13:35:00,35.87,35.89,35.85,35.89,10076.0,34.2498,34.2689,34.2307,34.2689,10076.0
2024-03-07 13:40:00,35.88,35.96,35.88,35.95,13830.0,34.2594,34.3357,34.2594,34.3262,13830.0
2024-03-07 13:45:00,35.95,35.97,35.94,35.94,10080.0,34.3262,34.3453,34.3166,34.3166,10080.0
2024-03-07 13:50:00,35.95,35.95,35.87,35.88,17863.0,34.3262,34.3262,34.2498,34.2594,17863.0
2024-03-07 13:55:00,35.89,35.89,35.86,35.87,11642.0,34.2689,34.2689,34.2403,34.2498,11642.0
2024-03-07 14:00:00,35.87,35.89,35.85,35.87,12896.0,34.2498,34.2689,34.2307,34.2498,12896.0
2024-03-07 14:05:00,35.86,35.86,35.81,35.84,17068.0,34.2403,34.2403,34.1925,34.2212,17068.0
2024-03-07 14:10:00,35.84,35.89,35.84,35.89,6955.0,34.2212,34.2689,34.2212,34.2689,6955.0
2024-03-07 14:15:00,35.9,35.91,35.88,35.9,11210.0,34.2785,34.288,34.2594,34.2785,11210.0
2024-03-07 14:20:00,35.89,35.9,35.84,35.85,13508.0,34.2689,34.2785,34.2212,34.2307,13508.0
2024-03-07 14:25:00,35.85,35.86,35.8,35.8,35414.0,34.2307,34.2403,34.183,34.183,35414.0
2024-03-07 14:30:00,35.8,35.84,35.8,35.83,11620.0,34.183,34.2212,34.183,34.2116,11620.0
2024-03-07 14:35:00,35.83,35.84,35.79,35.83,15619.0,34.2116,34.2212,34.1734,34.2116,15619.0
2024-03-07 14:40:00,35.84,35.84,35.81,35.81,4422.0,34.2212,34.2212,34.1925,34.1925,4422.0
2024-03-07 14:45:00,35.82,35.83,35.79,35.79,13444.0,34.2021,34.2116,34.1734,34.1734,13444.0
2024-03-07 14:50:00,35.8,35.84,35.79,35.84,13880.0,34.183,34.2212,34.1734,34.2212,13880.0
2024-03-07 14:55:00,35.84,35.86,35.82,35.86,15003.0,34.2212,34.2403,34.2021,34.2403,15003.0
2024-03-07 15:00:00,35.86,35.9,35.83,35.89,17375.0,34.2403,34.2785,34.2116,34.2689,17375.0
2024-03-07 15:05:00,35.89,35.89,35.85,35.87,13012.0,34.2689,34.2689,34.2307,34.2498,13012.0
2024-03-07 15:10:00,35.87,35.93,35.84,35.93,21342.0,34.2498,34.3071,34.2212,34.3071,21342.0
2024-03-07 15:15:00,35.92,35.94,35.9,35.91,12687.0,34.2975,34.3166,34.2785,34.288,12687.0
2024-03-07 15:20:00,35.9,35.91,35.87,35.88,27846.0,34.2785,34.288,34.2498,34.2594,27846.0
2024-03-07 15:25:00,35.89,35.91,35.87,35.87,24634.0,34.2689,34.288,34.2498,34.2498,24634.0
2024-03-07 15:30:00,35.87,35.88,35.85,35.87,41147.0,34.2498,34.2594,34.2307,34.2498,41147.0
2024-03-07 15:35:00,35.87,35.91,35.86,35.88,50709.0,34.2498,34.288,34.2403,34.2594,50709.0
2024-03-07 15:40:00,35.89,35.92,35.88,35.92,27979.0,34.2689,34.2975,34.2594,34.2975,27979.0
2024-03-07 15:45:00,35.92,35.92,35.87,35.9,60348.0,34.2975,34.2975,34.2498,34.2785,60348.0
2024-03-07 15:50:00,35.9,35.93,35.88,35.93,56752.0,34.2785,34.3071,34.2594,34.3071,56752.0
2024-03-07 15:55:00,35.93,35.96,35.87,35.87,198726.0,34.3071,34.3357,34.2498,34.2498,198726.0
2024-03-08 09:30:00,36.0,36.04,35.9,35.96,25094.0,34.3739,34.4121,34.2785,34.3357,25094.0
2024-03-08 09:35:00,35.89,35.96,35.83,35.86,12607.0,34.2689,34.3357,34.2116,34.2403,12607.0
2024-03-08 09:40:00,35.88,35.89,35.81,35.84,15134.0,34.2594,34.2689,34.1925,34.2212,15134.0
2024-03-08 09:45:00,35.82,35.99,35.81,35.95,12814.0,34.2021,34.3644,34.1925,34.3262,12814.0
2024-03-08 09:50:00,35.94,35.95,35.9,35.95,7750.0,34.3166,34.3262,34.2785,34.3262,7750.0
2024-03-08 09:55:00,35.94,35.94,35.83,35.91,10901.0,34.3166,34.3166,34.2116,34.288,10901.0
2024-03-08 10:00:00,35.9,35.9,35.81,35.82,8196.0,34.2785,34.2785,34.1925,34.2021,8196.0
2024-03-08 10:05:00,35.81,35.84,35.77,35.79,9592.0,34.1925,34.2212,34.1543,34.1734,9592.0
2024-03-08 10:10:00,35.77,35.78,35.71,35.76,14278.0,34.1543,34.1639,34.097,34.1448,14278.0
2024-03-08 10:15:00,35.75,35.79,35.74,35.76,10706.0,34.1352,34.1734,34.1257,34.1448,10706.0
2024-03-08 10:20:00,35.76,35.79,35.73,35.76,9142.0,34.1448,34.1734,34.1161,34.1448,9142.0
2024-03-08 10:25:00,35.77,35.82,35.73,35.73,13811.0,34.1543,34.2021,34.1161,34.1161,13811.0
2024-03-08 10:30:00,35.72,35.77,35.7,35.75,13513.0,34.1066,34.1543,34.0875,34.1352,13513.0
2024-03-08 10:35:00,35.75,35.86,35.75,35.83,21070.0,34.1352,34.2403,34.1352,34.2116,21070.0
2024-03-08 10:40:00,35.84,35.86,35.81,35.83,15307.0,34.2212,34.2403,34.1925,34.2116,15307.0
2024-03-08 10:45:00,35.82,35.93,35.81,35.92,13869.0,34.2021,34.3071,34.1925,34.2975,13869.0
2024-03-08 10:50:00,35.93,36.01,35.93,36.0,16791.0,34.3071,34.3835,34.3071,34.3739,16791.0
2024-03-08 10:55:00,36.01,36.04,35.98,36.03,13080.0,34.3835,34.4121,34.3548,34.4026,13080.0
2024-03-08 11:00:00,36.04,36.11,36.03,36.09,15863.0,34.4121,34.479,34.4026,34.4599,15863.0
2024-03-08 11:05:00,36.08,36.14,36.08,36.13,20416.0,34.4503,34.5076,34.4503,34.4981,20416.0
2024-03-08 11:10:00,36.13,36.14,36.08,36.13,21310.0,34.4981,34.5076,34.4503,34.4981,21310.0
2024-03-08 11:15:00,36.12,36.2,36.09,36.09,15244.0,34.4885,34.5649,34.4599,34.4599,15244.0
2024-03-08 11:20:00,36.08,36.19,36.07,36.19,26696.0,34.4503,34.5554,34.4408,34.5554,26696.0
2024-03-08 11:25:00,36.18,36.24,36.17,36.21,24145.0,34.5458,34.6031,34.5363,34.5745,24145.0
2024-03-08 11:30:00,36.2,36.25,36.1,36.1,11035.0,34.5649,34.6126,34.4694,34.4694,11035.0
2024-03-08 11:35:00,36.1,36.2,36.1,36.2,12232.0,34.4694,34.5649,34.4694,34.5649,12232.0
2024-03-08 11:40:00,36.2,36.21,36.13,36.13,16985.0,34.5649,34.5745,34.4981,34.4981,16985.0
2024-03-08 11:45:00,36.11,36.17,36.06,36.15,10978.0,34.479,34.5363,34.4312,34.5172,10978.0
2024-03-08 11:50:00,36.15,36.17,36.1,36.11,9188.0,34.5172,34.5363,34.4694,34.479,9188.0
2024-03-08 11:55:00,36.1,36.12,36.05,36.06,7103.0,34.4694,34.4885,34.4217,34.4312,7103.0
2024-03-08 12:00:00,36.07,36.14,36.07,36.14,14355.0,34.4408,34.5076,34.4408,34.5076,14355.0
2024-03-08 12:05:00,36.13,36.13,36.11,36.11,9115.0,34.4981,34.4981,34.479,34.479,9115.0
2024-03-08 12:10:00,36.11,36.14,36.11,36.11,12495.0,34.479,34.5076,34.479,34.479,12495.0
2024-03-08 12:15:00,36.12,36.12,36.09,36.12,3689.0,34.4885,34.4885,34.4599,34.4885,3689.0
2024-03-08 12:20:00,36.12,36.16,36.12,36.15,9291.0,34.4885,34.5267,34.4885,34.5172,9291.0
2024-03-08 12:25:00,36.14,36.16,36.12,36.14,11089.0,34.5076,34.5267,34.4885,34.5076,11089.0
2024-03-08 12:30:00,36.15,36.17,36.11,36.11,7982.0,34.5172,34.5363,34.479,34.479,7982.0
2024-03-08 12:35:00,36.11,36.13,36.09,36.13,7266.0,34.479,34.4981,34.4599,34.4981,7266.0
2024-03-08 12:40:00,36.12,36.12,36.09,36.09,4098.0,34.4885,34.4885,34.4599,34.4599,4098.0
2024-03-08 12:45:00,36.09,36.1,36.06,36.09,6567.0,34.4599,34.4694,34.4312,34.4599,6567.0
2024-03-08 12:50:00,36.09,36.11,36.06,36.07,5411.0,34.4599,34.479,34.4312,34.4408,5411.0
2024-03-08 12:55:00,36.07,36.15,36.05,36.12,16160.0,34.4408,34.5172,34.4217,34.4885,16160.0
2024-03-08 13:00:00,36.11,36.11,36.05,36.07,7165.0,34.479,34.479,34.4217,34.4408,7165.0
2024-03-08 13:05:00,36.07,36.13,36.07,36.13,4731.0,34.4408,34.4981,34.4408,34.4981,4731.0
2024-03-08 13:10:00,36.13,36.14,36.11,36.14,5454.0,34.4981,34.5076,34.479,34.5076,5454.0
2024-03-08 13:15:00,36.15,36.15,36.13,36.14,4249.0,34.5172,34.5172,34.4981,34.5076,4249.0
2024-03-08 13:20:00,36.13,36.2,36.13,36.18,10878.0,34.4981,34.5649,34.4981,34.5458,10878.0
2024-03-08 13:25:00,36.17,36.2,36.16,36.16,8426.0,34.5363,34.5649,34.5267,34.5267,8426.0
2024-03-08 13:30:00,36.16,36.18,36.14,36.17,17254.0,34.5267,34.5458,34.5076,34.5363,17254.0
2024-03-08 13:35:00,36.17,36.17,36.09,36.09,10511.0,34.5363,34.5363,34.4599,34.4599,10511.0
2024-03-08 13:40:00,36.07,36.08,36.02,36.05,7844.0,34.4408,34.4503,34.393,34.4217,7844.0
2024-03-08 13:45:00,36.05,36.08,36.04,36.05,7918.0,34.4217,34.4503,34.4121,34.4217,7918.0
2024-03-08 13:50:00,36.06,36.11,36.06,36.11,15349.0,34.4312,34.479,34.4312,34.479,15349.0
2024-03-08 13:55:00,36.12,36.13,36.11,36.12,5801.0,34.4885,34.4981,34.479,34.4885,5801.0
2024-03-08 14:00:00,36.13,36.13,36.1,36.11,10120.0,34.4981,34.4981,34.4694,34.479,10120.0
2024-03-08 14:05:00,36.1,36.12,36.06,36.09,9209.0,34.4694,34.4885,34.4312,34.4599,9209.0
2024-03-08 14:10:00,36.08,36.12,36.08,36.12,12106.0,34.4503,34.4885,34.4503,34.4885,12106.0
2024-03-08 14:15:00,36.12,36.14,36.1,36.13,6843.0,34.4885,34.5076,34.4694,34.4981,6843.0
2024-03-08 14:20:00,36.14,36.18,36.14,36.16,8592.0,34.5076,34.5458,34.5076,34.5267,8592.0
2024-03-08 14:25:00,36.16,36.25,36.16,36.24,52444.0,34.5267,34.6126,34.5267,34.6031,52444.0
2024-03-08 14:30:00,36.25,36.27,36.23,36.25,13929.0,34.6126,34.6317,34.5935,34.6126,13929.0
2024-03-08 14:35:00,36.25,36.25,36.17,36.17,6272.0,34.6126,34.6126,34.5363,34.5363,6272.0
2024-03-08 14:40:00,36.18,36.19,36.18,36.19,6521.0,34.5458,34.5554,34.5458,34.5554,6521.0
2024-03-08 14:45:00,36.18,36.21,36.18,36.18,11691.0,34.5458,34.5745,34.5458,34.5458,11691.0
2024-03-08 14:50:00,36.19,36.24,36.18,36.21,10006.0,34.5554,34.6031,34.5458,34.5745,10006.0
2024-03-08 14:55:00,36.22,36.23,36.17,36.19,8398.0,34.584,34.5935,34.5363,34.5554,8398.0
2024-03-08 15:00:00,36.19,36.2,36.17,36.18,11006.0,34.5554,34.5649,34.5363,34.5458,11006.0
2024-03-08 15:05:00,36.18,36.19,36.15,36.16,9309.0,34.5458,34.5554,34.5172,34.5267,9309.0
2024-03-08 15:10:00,36.15,36.16,36.09,36.1,11103.0,34.5172,34.5267,34.4599,34.4694,11103.0
2024-03-08 15:15:00,36.1,36.17,36.09,36.16,15289.0,34.4694,34.5363,34.4599,34.5267,15289.0
2024-03-08 15:20:00,36.16,36.18,36.15,36.17,9392.0,34.5267,34.5458,34.5172,34.5363,9392.0
2024-03-08 15:25:00,36.18,36.2,36.15,36.18,32358.0,34.5458,34.5649,34.5172,34.5458,32358.0
2024-03-08 15:30:00,36.17,36.2,36.14,36.19,18103.0,34.5363,34.5649,34.5076,34.5554,18103.0
2024-03-08 15:35:00,36.19,36.19,36.14,36.18,31342.0,34.5554,34.5554,34.5076,34.5458,31342.0
2024-03-08 15:40:00,36.17,36.19,36.12,36.12,16587.0,34.5363,34.5554,34.4885,34.4885,16587.0
2024-03-08 15:45:00,36.13,36.18,36.11,36.16,29856.0,34.4981,34.5458,34.479,34.5267,29856.0
2024-03-08 15:50:00,36.15,36.24,36.13,36.23,69034.0,34.5172,34.6031,34.4981,34.5935,69034.0
2024-03-08 15:55:00,36.22,36.27,36.18,36.24,163589.0,34.584,34.6317,34.5458,34.6031,163589.0
2024-03-11 09:30:00,36.09,36.33,36.04,36.27,33058.0,34.4599,34.689,34.4121,34.6317,33058.0
2024-03-11 09:35:00,36.29,36.38,36.2,36.22,9651.0,34.6508,34.7368,34.5649,34.584,9651.0
2024-03-11 09:40:00,36.22,36.22,36.1,36.12,20724.0,34.584,34.584,34.4694,34.4885,20724.0
2024-03-11 09:45:00,36.12,36.12,36.0,36.03,10647.0,34.4885,34.4885,34.3739,34.4026,10647.0
2024-03-11 09:50:00,36.0,36.03,35.97,36.01,9894.0,34.3739,34.4026,34.3453,34.3835,9894.0
2024-03-11 09:55:00,36.0,36.0,35.91,36.0,15755.0,34.3739,34.3739,34.288,34.3739,15755.0
2024-03-11 10:00:00,36.0,36.02,35.95,35.96,8321.0,34.3739,34.393,34.3262,34.3357,8321.0
2024-03-11 10:05:00,35.97,35.99,35.92,35.95,4237.0,34.3453,34.3644,34.2975,34.3262,4237.0
2024-03-11 10:10:00,35.94,35.98,35.92,35.98,11488.0,34.3166,34.3548,34.2975,34.3548,11488.0
2024-03-11 10:15:00,35.98,35.98,35.9,35.95,9642.0,34.3548,34.3548,34.2785,34.3262,9642.0
2024-03-11 10:20:00,35.94,36.0,35.91,35.92,8171.0,34.3166,34.3739,34.288,34.2975,8171.0
2024-03-11 10:25:00,35.92,35.93,35.87,35.91,6833.0,34.2975,34.3071,34.2498,34.288,6833.0
2024-03-11 10:30:00,35.9,35.93,35.88,35.92,12777.0,34.2785,34.3071,34.2594,34.2975,12777.0
2024-03-11 10:35:00,35.93,35.93,35.9,35.93,8121.0,34.3071,34.3071,34.2785,34.3071,8121.0
2024-03-11 10:40:00,35.94,35.96,35.93,35.96,5965.0,34.3166,34.3357,34.3071,34.3357,5965.0
2024-03-11 10:45:00,35.96,36.09,35.95,36.08,14795.0,34.3357,34.4599,34.3262,34.4503,14795.0
2024-03-11 10:50:00,36.08,36.09,36.03,36.05,8072.0,34.4503,34.4599,34.4026,34.4217,8072.0
2024-03-11 10:55:00,36.05,36.08,36.0,36.08,12320.0,34.4217,34.4503,34.3739,34.4503,12320.0
2024-03-11 11:00:00,36.09,36.09,36.01,36.02,12006.0,34.4599,34.4599,34.3835,34.393,12006.0
2024-03-11 11:05:00,36.02,36.09,36.01,36.08,9284.0,34.393,34.4599,34.3835,34.4503,9284.0
2024-03-11 11:10:00,36.08,36.1,36.07,36.1,5435.0,34.4503,34.4694,34.4408,34.4694,5435.0
2024-03-11 11:15:00,36.1,36.12,36.07,36.09,8466.0,34.4694,34.4885,34.4408,34.4599,8466.0
2024-03-11 11:20:00,36.08,36.13,36.08,36.13,6216.0,34.4503,34.4981,34.4503,34.4981,6216.0
2024-03-11 11:25:00,36.13,36.14,36.08,36.11,8963.0,34.4981,34.5076,34.4503,34.479,8963.0
2024-03-11 11:30:00,36.1,36.14,36.08,36.11,8617.0,34.4694,34.5076,34.4503,34.479,8617.0
2024-03-11 11:35:00,36.1,36.13,36.08,36.13,6845.0,34.4694,34.4981,34.4503,34.4981,6845.0
2024-03-11 11:40:00,36.13,36.13,36.09,36.1,6025.0,34.4981,34.4981,34.4599,34.4694,6025.0
2024-03-11 11:45:00,36.1,36.14,36.09,36.13,9078.0,34.4694,34.5076,34.4599,34.4981,9078.0
2024-03-11 11:50:00,36.13,36.15,36.12,36.14,7067.0,34.4981,34.5172,34.4885,34.5076,7067.0
2024-03-11 11:55:00,36.13,36.17,36.13,36.16,9167.0,34.4981,34.5363,34.4981,34.5267,9167.0
2024-03-11 12:00:00,36.16,36.17,36.15,36.15,6516.0,34.5267,34.5363,34.5172,34.5172,6516.0
2024-03-11 12:05:00,36.16,36.21,36.15,36.2,5482.0,34.5267,34.5745,34.5172,34.5649,5482.0
2024-03-11 12:10:00,36.2,36.28,36.2,36.28,11716.0,34.5649,34.6413,34.5649,34.6413,11716.0
2024-03-11 12:15:00,36.27,36.31,36.27,36.29,6827.0,34.6317,34.6699,34.6317,34.6508,6827.0
2024-03-11 12:20:00,36.3,36.34,36.29,36.34,4727.0,34.6604,34.6986,34.6508,34.6986,4727.0
2024-03-11 12:25:00,36.33,36.35,36.32,36.35,6238.0,34.689,34.7081,34.6795,34.7081,6238.0
2024-03-11 12:30:00,36.35,36.37,36.33,36.37,10032.0,34.7081,34.7272,34.689,34.7272,10032.0
2024-03-11 12:35:00,36.37,36.42,36.36,36.42,9886.0,34.7272,34.775,34.7177,34.775,9886.0
2024-03-11 12:40:00,36.42,36.44,36.39,36.41,19582.0,34.775,34.7941,34.7463,34.7654,19582.0
2024-03-11 12:45:00,36.41,36.43,36.37,36.38,10980.0,34.7654,34.7845,34.7272,34.7368,10980.0
2024-03-11 12:50:00,36.39,36.42,36.38,36.41,6659.0,34.7463,34.775,34.7368,34.7654,6659.0
2024-03-11 12:55:00,36.41,36.42,36.37,36.38,10373.0,34.7654,34.775,34.7272,34.7368,10373.0
2024-03-11 13:00:00,36.39,36.39,36.29,36.3,30820.0,34.7463,34.7463,34.6508,34.6604,30820.0
2024-03-11 13:05:00,36.3,36.36,36.3,36.36,16743.0,34.6604,34.7177,34.6604,34.7177,16743.0
2024-03-11 13:10:00,36.36,36.38,36.33,36.38,11336.0,34.7177,34.7368,34.689,34.7368,11336.0
2024-03-11 13:15:00,36.37,36.39,36.35,36.38,10868.0,34.7272,34.7463,34.7081,34.7368,10868.0
2024-03-11 13:20:00,36.39,36.44,36.38,36.41,9388.0,34.7463,34.7941,34.7368,34.7654,9388.0
2024-03-11 13:25:00,36.4,36.43,36.38,36.43,5661.0,34.7559,34.7845,34.7368,34.7845,5661.0
2024-03-11 13:30:00,36.43,36.43,36.38,36.38,9600.0,34.7845,34.7845,34.7368,34.7368,9600.0
2024-03-11 13:35:00,36.39,36.42,36.37,36.41,9723.0,34.7463,34.775,34.7272,34.7654,9723.0
2024-03-11 13:40:00,36.41,36.45,36.4,36.45,7241.0,34.7654,34.8036,34.7559,34.8036,7241.0
2024-03-11 13:45:00,36.45,36.45,36.42,36.43,6987.0,34.8036,34.8036,34.775,34.7845,6987.0
2024-03-11 13:50:00,36.43,36.45,36.42,36.44,8114.0,34.7845,34.8036,34.775,34.7941,8114.0
2024-03-11 13:55:00,36.45,36.46,36.44,36.45,6628.0,34.8036,34.8132,34.7941,34.8036,6628.0
2024-03-11 14:00:00,36.45,36.49,36.45,36.45,7951.0,34.8036,34.8418,34.8036,34.8036,7951.0
2024-03-11 14:05:00,36.45,36.46,36.44,36.45,6101.0,34.8036,34.8132,34.7941,34.8036,6101.0
2024-03-11 14:10:00,36.45,36.46,36.43,36.44,9716.0,34.8036,34.8132,34.7845,34.7941,9716.0
2024-03-11 14:15:00,36.43,36.47,36.43,36.45,12211.0,34.7845,34.8227,34.7845,34.8036,12211.0
2024-03-11 14:20:00,36.45,36.46,36.42,36.45,7499.0,34.8036,34.8132,34.775,34.8036,7499.0
2024-03-11 14:25:00,36.46,36.5,36.45,36.48,12087.0,34.8132,34.8514,34.8036,34.8323,12087.0
2024-03-11 14:30:00,36.48,36.5,36.4,36.41,37017.0,34.8323,34.8514,34.7559,34.7654,37017.0
2024-03-11 14:35:00,36.41,36.48,36.41,36.48,30591.0,34.7654,34.8323,34.7654,34.8323,30591.0
2024-03-11 14:40:00,36.48,36.53,36.46,36.52,24562.0,34.8323,34.88,34.8132,34.8704,24562.0
2024-03-11 14:45:00,36.52,36.55,36.5,36.52,34220.0,34.8704,34.8991,34.8514,34.8704,34220.0
2024-03-11 14:50:00,36.53,36.58,36.52,36.58,24857.0,34.88,34.9277,34.8704,34.9277,24857.0
2024-03-11 14:55:00,36.58,36.62,36.57,36.61,38675.0,34.9277,34.9659,34.9182,34.9564,38675.0
2024-03-11 15:00:00,36.62,36.64,36.55,36.59,23872.0,34.9659,34.985,34.8991,34.9373,23872.0
2024-03-11 15:05:00,36.59,36.68,36.58,36.68,30970.0,34.9373,35.0232,34.9277,35.0232,30970.0
2024-03-11 15:10:00,36.68,36.87,36.67,36.87,39417.0,35.0232,35.2046,35.0137,35.2046,39417.0
2024-03-11 15:15:00,36.87,36.89,36.71,36.75,32503.0,35.2046,35.2237,35.0519,35.0901,32503.0
2024-03-11 15:20:00,36.75,36.77,36.7,36.72,19221.0,35.0901,35.1092,35.0423,35.0614,19221.0
2024-03-11 15:25:00,36.74,36.76,36.7,36.7,15005.0,35.0805,35.0996,35.0423,35.0423,15005.0
2024-03-11 15:30:00,36.7,36.7,36.58,36.59,27184.0,35.0423,35.0423,34.9277,34.9373,27184.0
2024-03-11 15:35:00,36.58,36.58,36.53,36.57,31558.0,34.9277,34.9277,34.88,34.9182,31558.0
2024-03-11 15:40:00,36.58,36.58,36.54,36.55,23363.0,34.9277,34.9277,34.8895,34.8991,23363.0
2024-03-11 15:45:00,36.54,36.57,36.47,36.52,71825.0,34.8895,34.9182,34.8227,34.8704,71825.0
2024-03-11 15:50:00,36.52,36.57,36.51,36.55,71610.0,34.8704,34.9182,34.8609,34.8991,71610.0
2024-03-11 15:55:00,36.55,36.66,36.54,36.64,135331.0,34.8991,35.0041,34.8895,34.985,135331.0
2024-03-12 09:30:00,36.55,36.68,36.44,36.58,25272.0,34.8991,35.0232,34.7941,34.9277,25272.0
2024-03-12 09:35:00,36.56,36.61,36.5,36.55,14497.0,34.9086,34.9564,34.8514,34.8991,14497.0
2024-03-12 09:40:00,36.56,36.58,36.48,36.49,24134.0,34.9086,34.9277,34.8323,34.8418,24134.0
2024-03-12 09:45:00,36.49,36.61,36.49,36.59,27468.0,34.8418,34.9564,34.8418,34.9373,27468.0
2024-03-12 09:50:00,36.59,36.65,36.58,36.63,16716.0,34.9373,34.9946,34.9277,34.9755,16716.0
2024-03-12 09:55:00,36.62,36.69,36.61,36.67,10365.0,34.9659,35.0328,34.9564,35.0137,10365.0
2024-03-12 10:00:00,36.67,36.68,36.62,36.63,11705.0,35.0137,35.0232,34.9659,34.9755,11705.0
2024-03-12 10:05:00,36.63,36.68,36.6,36.66,17759.0,34.9755,35.0232,34.9468,35.0041,17759.0
2024-03-12 10:10:00,36.66,36.67,36.63,36.66,13397.0,35.0041,35.0137,34.9755,35.0041,13397.0
2024-03-12 10:15:00,36.66,36.68,36.59,36.65,10863.0,35.0041,35.0232,34.9373,34.9946,10863.0
2024-03-12 10:20:00,36.65,36.65,36.58,36.61,12649.0,34.9946,34.9946,34.9277,34.9564,12649.0
2024-03-12 10:25:00,36.62,36.62,36.56,36.58,7211.0,34.9659,34.9659,34.9086,34.9277,7211.0
2024-03-12 10:30:00,36.57,36.58,36.48,36.52,25615.0,34.9182,34.9277,34.8323,34.8704,25615.0
2024-03-12 10:35:00,36.51,36.54,36.47,36.48,8695.0,34.8609,34.8895,34.8227,34.8323,8695.0
2024-03-12 10:40:00,36.48,36.51,36.48,36.49,10043.0,34.8323,34.8609,34.8323,34.8418,10043.0
2024-03-12 10:45:00,36.48,36.48,36.43,36.44,5649.0,34.8323,34.8323,34.7845,34.7941,5649.0
2024-03-12 10:50:00,36.43,36.44,36.37,36.44,16450.0,34.7845,34.7941,34.7272,34.7941,16450.0
2024-03-12 10:55:00,36.44,36.45,36.37,36.39,14523.0,34.7941,34.8036,34.7272,34.7463,14523.0
2024-03-12 11:00:00,36.38,36.38,36.28,36.28,7076.0,34.7368,34.7368,34.6413,34.6413,7076.0
2024-03-12 11:05:00,36.27,36.34,36.25,36.34,12181.0,34.6317,34.6986,34.6126,34.6986,12181.0
2024-03-12 11:10:00,36.34,36.43,36.32,36.42,28412.0,34.6986,34.7845,34.6795,34.775,28412.0
2024-03-12 11:15:00,36.41,36.42,36.38,36.4,4720.0,34.7654,34.775,34.7368,34.7559,4720.0
2024-03-12 11:20:00,36.4,36.4,36.3,36.32,12021.0,34.7559,34.7559,34.6604,34.6795,12021.0
2024-03-12 11:25:00,36.31,36.32,36.29,36.32,4913.0,34.6699,34.6795,34.6508,34.6795,4913.0
2024-03-12 11:30:00,36.32,36.32,36.29,36.32,4906.0,34.6795,34.6795,34.6508,34.6795,4906.0
2024-03-12 11:35:00,36.32,36.35,36.3,36.3,10150.0,34.6795,34.7081,34.6604,34.6604,10150.0
2024-03-12 11:40:00,36.3,36.32,36.29,36.3,6084.0,34.6604,34.6795,34.6508,34.6604,6084.0
2024-03-12 11:45:00,36.3,36.3,36.2,36.2,6794.0,34.6604,34.6604,34.5649,34.5649,6794.0
2024-03-12 11:50:00,36.21,36.28,36.19,36.27,6383.0,34.5745,34.6413,34.5554,34.6317,6383.0
2024-03-12 11:55:00,36.27,36.29,36.26,36.29,7024.0,34.6317,34.6508,34.6222,34.6508,7024.0
2024-03-12 12:00:00,36.29,36.32,36.27,36.32,5459.0,34.6508,34.6795,34.6317,34.6795,5459.0
2024-03-12 12:05:00,36.32,36.35,36.31,36.32,6566.0,34.6795,34.7081,34.6699,34.6795,6566.0
2024-03-12 12:10:00,36.32,36.36,36.31,36.36,6333.0,34.6795,34.7177,34.6699,34.7177,6333.0
2024-03-12 12:15:00,36.36,36.36,36.31,36.34,9454.0,34.7177,34.7177,34.6699,34.6986,9454.0
2024-03-12 12:20:00,36.34,36.34,36.31,36.32,4235.0,34.6986,34.6986,34.6699,34.6795,4235.0
2024-03-12 12:25:00,36.32,36.34,36.32,36.33,4458.0,34.6795,34.6986,34.6795,34.689,4458.0
2024-03-12 12:30:00,36.32,36.32,36.25,36.27,8694.0,34.6795,34.6795,34.6126,34.6317,8694.0
2024-03-12 12:35:00,36.27,36.29,36.26,36.27,9151.0,34.6317,34.6508,34.6222,34.6317,9151.0
2024-03-12 12:40:00,36.27,36.27,36.23,36.24,7189.0,34.6317,34.6317,34.5935,34.6031,7189.0
2024-03-12 12:45:00,36.23,36.23,36.19,36.23,10701.0,34.5935,34.5935,34.5554,34.5935,10701.0
2024-03-12 12:50:00,36.23,36.24,36.22,36.23,4621.0,34.5935,34.6031,34.584,34.5935,4621.0
2024-03-12 12:55:00,36.23,36.24,36.2,36.24,12399.0,34.5935,34.6031,34.5649,34.6031,12399.0
2024-03-12 13:00:00,36.23,36.24,36.17,36.19,7840.0,34.5935,34.6031,34.5363,34.5554,7840.0
2024-03-12 13:05:00,36.19,36.19,36.14,36.15,6170.0,34.5554,34.5554,34.5076,34.5172,6170.0
2024-03-12 13:10:00,36.14,36.17,36.14,36.16,4050.0,34.5076,34.5363,34.5076,34.5267,4050.0
2024-03-12 13:15:00,36.17,36.2,36.16,36.19,7982.0,34.5363,34.5649,34.5267,34.5554,7982.0
2024-03-12 13:20:00,36.19,36.21,36.19,36.2,4472.0,34.5554,34.5745,34.5554,34.5649,4472.0
2024-03-12 13:25:00,36.2,36.21,36.17,36.18,5899.0,34.5649,34.5745,34.5363,34.5458,5899.0
2024-03-12 13:30:00,36.17,36.17,36.11,36.14,9892.0,34.5363,34.5363,34.479,34.5076,9892.0
2024-03-12 13:35:00,36.13,36.14,36.11,36.14,6916.0,34.4981,34.5076,34.479,34.5076,6916.0
2024-03-12 13:40:00,36.14,36.18,36.12,36.18,5846.0,34.5076,34.5458,34.4885,34.5458,5846.0
2024-03-12 13:45:00,36.18,36.18,36.15,36.16,5443.0,34.5458,34.5458,34.5172,34.5267,5443.0
2024-03-12 13:50:00,36.16,36.16,36.14,36.16,13077.0,34.5267,34.5267,34.5076,34.5267,13077.0
2024-03-12 13:55:00,36.15,36.19,36.13,36.14,13545.0,34.5172,34.5554,34.4981,34.5076,13545.0
2024-03-12 14:00:00,36.14,36.14,36.09,36.11,8767.0,34.5076,34.5076,34.4599,34.479,8767.0
2024-03-12 14:05:00,36.11,36.13,36.09,36.13,8912.0,34.479,34.4981,34.4599,34.4981,8912.0
2024-03-12 14:10:00,36.13,36.18,36.13,36.16,9006.0,34.4981,34.5458,34.4981,34.5267,9006.0
2024-03-12 14:15:00,36.17,36.18,36.16,36.16,4595.0,34.5363,34.5458,34.5267,34.5267,4595.0
2024-03-12 14:20:00,36.16,36.17,36.1,36.11,10094.0,34.5267,34.5363,34.4694,34.479,10094.0
2024-03-12 14:25:00,36.11,36.13,36.1,36.13,9162.0,34.479,34.4981,34.4694,34.4981,9162.0
2024-03-12 14:30:00,36.13,36.17,36.12,36.13,6773.0,34.4981,34.5363,34.4885,34.4981,6773.0
2024-03-12 14:35:00,36.14,36.14,36.1,36.12,11134.0,34.5076,34.5076,34.4694,34.4885,11134.0
2024-03-12 14:40:00,36.12,36.12,36.06,36.07,10062.0,34.4885,34.4885,34.4312,34.4408,10062.0
2024-03-12 14:45:00,36.06,36.1,36.06,36.09,10331.0,34.4312,34.4694,34.4312,34.4599,10331.0
2024-03-12 14:50:00,36.09,36.12,36.09,36.12,13550.0,34.4599,34.4885,34.4599,34.4885,13550.0
2024-03-12 14:55:00,36.12,36.25,36.11,36.25,41172.0,34.4885,34.6126,34.479,34.6126,41172.0
2024-03-12 15:00:00,36.25,36.3,36.19,36.2,28167.0,34.6126,34.6604,34.5554,34.5649,28167.0
2024-03-12 15:05:00,36.2,36.22,36.18,36.2,9255.0,34.5649,34.584,34.5458,34.5649,9255.0
2024-03-12 15:10:00,36.2,36.22,36.18,36.22,13817.0,34.5649,34.584,34.5458,34.584,13817.0
2024-03-12 15:15:00,36.22,36.24,36.18,36.2,16268.0,34.584,34.6031,34.5458,34.5649,16268.0
2024-03-12 15:20:00,36.2,36.22,36.19,36.22,12160.0,34.5649,34.584,34.5554,34.584,12160.0
2024-03-12 15:25:00,36.22,36.23,36.17,36.18,13585.0,34.584,34.5935,34.5363,34.5458,13585.0
2024-03-12 15:30:00,36.17,36.17,36.15,36.16,8374.0,34.5363,34.5363,34.5172,34.5267,8374.0
2024-03-12 15:35:00,36.16,36.16,36.11,36.12,23338.0,34.5267,34.5267,34.479,34.4885,23338.0
2024-03-12 15:40:00,36.12,36.13,36.05,36.05,28602.0,34.4885,34.4981,34.4217,34.4217,28602.0
2024-03-12 15:45:00,36.06,36.09,36.02,36.07,112335.0,34.4312,34.4599,34.393,34.4408,112335.0
2024-03-12 15:50:00,36.07,36.14,36.06,36.14,134510.0,34.4408,34.5076,34.4312,34.5076,134510.0
2024-03-12 15:55:00,36.14,36.2,36.12,36.13,174979.0,34.5076,34.5649,34.4885,34.4981,174979.0
2024-03-13 09:30:00,36.32,36.34,36.11,36.33,32953.0,34.6795,34.6986,34.479,34.689,32953.0
2024-03-13 09:35:00,36.28,36.38,36.27,36.36,12791.0,34.6413,34.7368,34.6317,34.7177,12791.0
2024-03-13 09:40:00,36.37,36.38,36.28,36.29,14521.0,34.7272,34.7368,34.6413,34.6508,14521.0
2024-03-13 09:45:00,36.29,36.4,36.29,36.36,17911.0,34.6508,34.7559,34.6508,34.7177,17911.0
2024-03-13 09:50:00,36.36,36.38,36.25,36.33,17853.0,34.7177,34.7368,34.6126,34.689,17853.0
2024-03-13 09:55:00,36.3,36.38,36.3,36.38,18405.0,34.6604,34.7368,34.6604,34.7368,18405.0
2024-03-13 10:00:00,36.38,36.44,36.35,36.36,10427.0,34.7368,34.7941,34.7081,34.7177,10427.0
2024-03-13 10:05:00,36.35,36.35,36.3,36.32,12000.0,34.7081,34.7081,34.6604,34.6795,12000.0
2024-03-13 10:10:00,36.32,36.39,36.32,36.37,15770.0,34.6795,34.7463,34.6795,34.7272,15770.0
2024-03-13 10:15:00,36.38,36.38,36.31,36.32,10908.0,34.7368,34.7368,34.6699,34.6795,10908.0
2024-03-13 10:20:00,36.33,36.34,36.28,36.29,8581.0,34.689,34.6986,34.6413,34.6508,8581.0
2024-03-13 10:25:00,36.28,36.3,36.25,36.29,11633.0,34.6413,34.6604,34.6126,34.6508,11633.0
2024-03-13 10:30:00,36.29,36.31,36.22,36.25,12909.0,34.6508,34.6699,34.584,34.6126,12909.0
2024-03-13 10:35:00,36.25,36.28,36.25,36.27,9842.0,34.6126,34.6413,34.6126,34.6317,9842.0
2024-03-13 10:40:00,36.25,36.26,36.19,36.2,11135.0,34.6126,34.6222,34.5554,34.5649,11135.0
2024-03-13 10:45:00,36.2,36.27,36.18,36.22,24002.0,34.5649,34.6317,34.5458,34.584,24002.0
2024-03-13 10:50:00,36.22,36.29,36.21,36.27,28429.0,34.584,34.6508,34.5745,34.6317,28429.0
2024-03-13 10:55:00,36.27,36.3,36.24,36.26,29988.0,34.6317,34.6604,34.6031,34.6222,29988.0
2024-03-13 11:00:00,36.26,36.26,36.19,36.2,10234.0,34.6222,34.6222,34.5554,34.5649,10234.0
2024-03-13 11:05:00,36.2,36.27,36.19,36.26,9743.0,34.5649,34.6317,34.5554,34.6222,9743.0
2024-03-13 11:10:00,36.25,36.31,36.23,36.31,34710.0,34.6126,34.6699,34.5935,34.6699,34710.0
2024-03-13 11:15:00,36.31,36.32,36.26,36.28,8445.0,34.6699,34.6795,34.6222,34.6413,8445.0
2024-03-13 11:20:00,36.27,36.31,36.26,36.3,11347.0,34.6317,34.6699,34.6222,34.6604,11347.0
2024-03-13 11:25:00,36.29,36.31,36.27,36.31,7240.0,34.6508,34.6699,34.6317,34.6699,7240.0
2024-03-13 11:30:00,36.31,36.33,36.3,36.32,5553.0,34.6699,34.689,34.6604,34.6795,5553.0
2024-03-13 11:35:00,36.32,36.42,36.31,36.4,66958.0,34.6795,34.775,34.6699,34.7559,66958.0
2024-03-13 11:40:00,36.4,36.46,36.38,36.44,10018.0,34.7559,34.8132,34.7368,34.7941,10018.0
2024-03-13 11:45:00,36.43,36.44,36.4,36.41,9177.0,34.7845,34.7941,34.7559,34.7654,9177.0
2024-03-13 11:50:00,36.4,36.44,36.39,36.43,5455.0,34.7559,34.7941,34.7463,34.7845,5455.0
2024-03-13 11:55:00,36.43,36.44,36.41,36.44,8482.0,34.7845,34.7941,34.7654,34.7941,8482.0
2024-03-13 12:00:00,36.43,36.45,36.4,36.43,5483.0,34.7845,34.8036,34.7559,34.7845,5483.0
2024-03-13 12:05:00,36.42,36.45,36.4,36.4,8088.0,34.775,34.8036,34.7559,34.7559,8088.0
2024-03-13 12:10:00,36.4,36.44,36.38,36.43,12666.0,34.7559,34.7941,34.7368,34.7845,12666.0
2024-03-13 12:15:00,36.43,36.45,36.43,36.45,6843.0,34.7845,34.8036,34.7845,34.8036,6843.0
2024-03-13 12:20:00,36.45,36.45,36.43,36.45,7327.0,34.8036,34.8036,34.7845,34.8036,7327.0
2024-03-13 12:25:00,36.45,36.45,36.42,36.45,5777.0,34.8036,34.8036,34.775,34.8036,5777.0
2024-03-13 12:30:00,36.44,36.49,36.44,36.46,18350.0,34.7941,34.8418,34.7941,34.8132,18350.0
2024-03-13 12:35:00,36.45,36.5,36.45,36.47,10234.0,34.8036,34.8514,34.8036,34.8227,10234.0
2024-03-13 12:40:00,36.48,36.48,36.45,36.48,42418.0,34.8323,34.8323,34.8036,34.8323,42418.0
2024-03-13 12:45:00,36.47,36.52,36.46,36.5,38245.0,34.8227,34.8704,34.8132,34.8514,38245.0
2024-03-13 12:50:00,36.5,36.5,36.48,36.49,9255.0,34.8514,34.8514,34.8323,34.8418,9255.0
2024-03-13 12:55:00,36.49,36.5,36.47,36.49,12051.0,34.8418,34.8514,34.8227,34.8418,12051.0
2024-03-13 13:00:00,36.49,36.51,36.45,36.48,17594.0,34.8418,34.8609,34.8036,34.8323,17594.0
2024-03-13 13:05:00,36.48,36.54,36.47,36.52,9835.0,34.8323,34.8895,34.8227,34.8704,9835.0
2024-03-13 13:10:00,36.52,36.58,36.51,36.58,18612.0,34.8704,34.9277,34.8609,34.9277,18612.0
2024-03-13 13:15:00,36.58,36.59,36.57,36.58,6801.0,34.9277,34.9373,34.9182,34.9277,6801.0
2024-03-13 13:20:00,36.58,36.6,36.57,36.58,7465.0,34.9277,34.9468,34.9182,34.9277,7465.0
2024-03-13 13:25:00,36.59,36.62,36.51,36.52,70332.0,34.9373,34.9659,34.8609,34.8704,70332.0
2024-03-13 13:30:00,36.52,36.53,36.42,36.43,10603.0,34.8704,34.88,34.775,34.7845,10603.0
2024-03-13 13:35:00,36.43,36.46,36.39,36.4,10644.0,34.7845,34.8132,34.7463,34.7559,10644.0
2024-03-13 13:40:00,36.4,36.41,36.31,36.32,20862.0,34.7559,34.7654,34.6699,34.6795,20862.0
2024-03-13 13:45:00,36.32,36.32,36.22,36.22,16646.0,34.6795,34.6795,34.584,34.584,16646.0
2024-03-13 13:50:00,36.23,36.31,36.22,36.3,34338.0,34.5935,34.6699,34.584,34.6604,34338.0
2024-03-13 13:55:00,36.3,36.33,36.29,36.3,15362.0,34.6604,34.689,34.6508,34.6604,15362.0
2024-03-13 14:00:00,36.3,36.3,36.24,36.24,14146.0,34.6604,34.6604,34.6031,34.6031,14146.0
2024-03-13 14:05:00,36.23,36.24,36.12,36.17,28965.0,34.5935,34.6031,34.4885,34.5363,28965.0
2024-03-13 14:10:00,36.17,36.21,36.17,36.19,12401.0,34.5363,34.5745,34.5363,34.5554,12401.0
2024-03-13 14:15:00,36.18,36.19,36.14,36.16,21713.0,34.5458,34.5554,34.5076,34.5267,21713.0
2024-03-13 14:20:00,36.16,36.16,36.12,36.13,10924.0,34.5267,34.5267,34.4885,34.4981,10924.0
2024-03-13 14:25:00,36.13,36.14,36.12,36.14,17834.0,34.4981,34.5076,34.4885,34.5076,17834.0
2024-03-13 14:30:00,36.14,36.19,36.12,36.16,16040.0,34.5076,34.5554,34.4885,34.5267,16040.0
2024-03-13 14:35:00,36.17,36.17,36.11,36.12,14272.0,34.5363,34.5363,34.479,34.4885,14272.0
2024-03-13 14:40:00,36.12,36.12,36.07,36.09,17214.0,34.4885,34.4885,34.4408,34.4599,17214.0
2024-03-13 14:45:00,36.09,36.11,36.07,36.08,13554.0,34.4599,34.479,34.4408,34.4503,13554.0
2024-03-13 14:50:00,36.08,36.09,36.04,36.08,26075.0,34.4503,34.4599,34.4121,34.4503,26075.0
2024-03-13 14:55:00,36.08,36.1,36.05,36.05,15435.0,34.4503,34.4694,34.4217,34.4217,15435.0
2024-03-13 15:00:00,36.05,36.08,36.02,36.03,23956.0,34.4217,34.4503,34.393,34.4026,23956.0
2024-03-13 15:05:00,36.02,36.06,36.0,36.05,22975.0,34.393,34.4312,34.3739,34.4217,22975.0
2024-03-13 15:10:00,36.05,36.11,36.04,36.09,23873.0,34.4217,34.479,34.4121,34.4599,23873.0
2024-03-13 15:15:00,36.09,36.1,36.03,36.03,22196.0,34.4599,34.4694,34.4026,34.4026,22196.0
2024-03-13 15:20:00,36.02,36.05,36.01,36.04,25826.0,34.393,34.4217,34.3835,34.4121,25826.0
2024-03-13 15:25:00,36.04,36.07,35.92,35.96,44774.0,34.4121,34.4408,34.2975,34.3357,44774.0
2024-03-13 15:30:00,35.97,36.17,35.96,36.17,20960.0,34.3453,34.5363,34.3357,34.5363,20960.0
2024-03-13 15:35:00,36.16,36.23,36.15,36.23,28327.0,34.5267,34.5935,34.5172,34.5935,28327.0
2024-03-13 15:40:00,36.23,36.27,36.21,36.22,26225.0,34.5935,34.6317,34.5745,34.584,26225.0
2024-03-13 15:45:00,36.22,36.25,36.18,36.2,34078.0,34.584,34.6126,34.5458,34.5649,34078.0
2024-03-13 15:50:00,36.2,36.26,36.17,36.25,72183.0,34.5649,34.6222,34.5363,34.6126,72183.0
2024-03-13 15:55:00,36.25,36.32,36.24,36.3,181414.0,34.6126,34.6795,34.6031,34.6604,181414.0
2024-03-14 09:30:00,36.14,36.33,36.14,36.18,46138.0,34.5076,34.689,34.5076,34.5458,46138.0
2024-03-14 09:35:00,36.21,36.46,36.21,36.43,24774.0,34.5745,34.8132,34.5745,34.7845,24774.0
2024-03-14 09:40:00,36.43,36.5,36.35,36.39,35714.0,34.7845,34.8514,34.7081,34.7463,35714.0
2024-03-14 09:45:00,36.39,36.45,36.28,36.31,44221.0,34.7463,34.8036,34.6413,34.6699,44221.0
2024-03-14 09:50:00,36.33,36.34,36.09,36.17,96128.0,34.689,34.6986,34.4599,34.5363,96128.0
2024-03-14 09:55:00,36.16,36.19,36.11,36.18,52320.0,34.5267,34.5554,34.479,34.5458,52320.0
2024-03-14 10:00:00,36.18,36.43,36.18,36.4,32418.0,34.5458,34.7845,34.5458,34.7559,32418.0
2024-03-14 10:05:00,36.4,36.43,36.36,36.43,14386.0,34.7559,34.7845,34.7177,34.7845,14386.0
2024-03-14 10:10:00,36.44,36.47,36.36,36.38,19756.0,34.7941,34.8227,34.7177,34.7368,19756.0
2024-03-14 10:15:00,36.38,36.43,36.35,36.41,24879.0,34.7368,34.7845,34.7081,34.7654,24879.0
2024-03-14 10:20:00,36.42,36.44,36.33,36.38,20638.0,34.775,34.7941,34.689,34.7368,20638.0
2024-03-14 10:25:00,36.38,36.4,36.33,36.34,14733.0,34.7368,34.7559,34.689,34.6986,14733.0
2024-03-14 10:30:00,36.34,36.45,36.34,36.41,22632.0,34.6986,34.8036,34.6986,34.7654,22632.0
2024-03-14 10:35:00,36.41,36.47,36.4,36.41,18090.0,34.7654,34.8227,34.7559,34.7654,18090.0
2024-03-14 10:40:00,36.41,36.43,36.32,36.33,22059.0,34.7654,34.7845,34.6795,34.689,22059.0
2024-03-14 10:45:00,36.34,36.41,36.34,36.4,23905.0,34.6986,34.7654,34.6986,34.7559,23905.0
2024-03-14 10:50:00,36.4,36.4,36.21,36.3,56181.0,34.7559,34.7559,34.5745,34.6604,56181.0
2024-03-14 10:55:00,36.31,36.32,36.28,36.3,21243.0,34.6699,34.6795,34.6413,34.6604,21243.0
2024-03-14 11:00:00,36.3,36.32,36.22,36.23,19152.0,34.6604,34.6795,34.584,34.5935,19152.0
2024-03-14 11:05:00,36.23,36.33,36.22,36.3,10201.0,34.5935,34.689,34.584,34.6604,10201.0
2024-03-14 11:10:00,36.3,36.33,36.26,36.32,30861.0,34.6604,34.689,34.6222,34.6795,30861.0
2024-03-14 11:15:00,36.31,36.32,36.29,36.3,13506.0,34.6699,34.6795,34.6508,34.6604,13506.0
2024-03-14 11:20:00,36.31,36.33,36.21,36.26,29079.0,34.6699,34.689,34.5745,34.6222,29079.0
2024-03-14 11:25:00,36.27,36.31,36.25,36.27,10921.0,34.6317,34.6699,34.6126,34.6317,10921.0
2024-03-14 11:30:00,36.27,36.31,36.24,36.27,18285.0,34.6317,34.6699,34.6031,34.6317,18285.0
2024-03-14 11:35:00,36.27,36.35,36.27,36.33,16422.0,34.6317,34.7081,34.6317,34.689,16422.0
2024-03-14 11:40:00,36.34,36.4,36.33,36.4,10607.0,34.6986,34.7559,34.689,34.7559,10607.0
2024-03-14 11:45:00,36.39,36.42,36.37,36.41,12393.0,34.7463,34.775,34.7272,34.7654,12393.0
2024-03-14 11:50:00,36.41,36.42,36.36,36.37,11267.0,34.7654,34.775,34.7177,34.7272,11267.0
2024-03-14 11:55:00,36.36,36.4,36.35,36.39,8606.0,34.7177,34.7559,34.7081,34.7463,8606.0
2024-03-14 12:00:00,36.4,36.41,36.38,36.41,12075.0,34.7559,34.7654,34.7368,34.7654,12075.0
2024-03-14 12:05:00,36.41,36.43,36.39,36.43,12714.0,34.7654,34.7845,34.7463,34.7845,12714.0
2024-03-14 12:10:00,36.42,36.44,36.38,36.38,11303.0,34.775,34.7941,34.7368,34.7368,11303.0
2024-03-14 12:15:00,36.38,36.39,36.35,36.38,10941.0,34.7368,34.7463,34.7081,34.7368,10941.0
2024-03-14 12:20:00,36.37,36.39,36.33,36.38,17178.0,34.7272,34.7463,34.689,34.7368,17178.0
2024-03-14 12:25:00,36.38,36.39,36.33,36.33,8993.0,34.7368,34.7463,34.689,34.689,8993.0
2024-03-14 12:30:00,36.33,36.37,36.33,36.34,16383.0,34.689,34.7272,34.689,34.6986,16383.0
2024-03-14 12:35:00,36.34,36.42,36.33,36.37,15536.0,34.6986,34.775,34.689,34.7272,15536.0
2024-03-14 12:40:00,36.38,36.39,36.31,36.32,13456.0,34.7368,34.7463,34.6699,34.6795,13456.0
2024-03-14 12:45:00,36.32,36.34,36.28,36.32,10969.0,34.6795,34.6986,34.6413,34.6795,10969.0
2024-03-14 12:50:00,36.31,36.33,36.28,36.33,12975.0,34.6699,34.689,34.6413,34.689,12975.0
2024-03-14 12:55:00,36.33,36.33,36.28,36.28,18883.0,34.689,34.689,34.6413,34.6413,18883.0
2024-03-14 13:00:00,36.28,36.31,36.24,36.3,10291.0,34.6413,34.6699,34.6031,34.6604,10291.0
2024-03-14 13:05:00,36.3,36.35,36.28,36.34,14669.0,34.6604,34.7081,34.6413,34.6986,14669.0
2024-03-14 13:10:00,36.34,36.36,36.31,36.32,20963.0,34.6986,34.7177,34.6699,34.6795,20963.0
2024-03-14 13:15:00,36.32,36.33,36.29,36.3,14352.0,34.6795,34.689,34.6508,34.6604,14352.0
2024-03-14 13:20:00,36.29,36.29,36.24,36.26,9637.0,34.6508,34.6508,34.6031,34.6222,9637.0
2024-03-14 13:25:00,36.26,36.3,36.25,36.29,9644.0,34.6222,34.6604,34.6126,34.6508,9644.0
2024-03-14 13:30:00,36.28,36.29,36.22,36.29,17231.0,34.6413,34.6508,34.584,34.6508,17231.0
2024-03-14 13:35:00,36.29,36.3,36.27,36.3,8626.0,34.6508,34.6604,34.6317,34.6604,8626.0
2024-03-14 13:40:00,36.3,36.31,36.25,36.3,18736.0,34.6604,34.6699,34.6126,34.6604,18736.0
2024-03-14 13:45:00,36.3,36.35,36.27,36.29,16560.0,34.6604,34.7081,34.6317,34.6508,16560.0
2024-03-14 13:50:00,36.27,36.34,36.27,36.33,12635.0,34.6317,34.6986,34.6317,34.689,12635.0
2024-03-14 13:55:00,36.34,36.39,36.33,36.37,18241.0,34.6986,34.7463,34.689,34.7272,18241.0
2024-03-14 14:00:00,36.37,36.37,36.31,36.33,18625.0,34.7272,34.7272,34.6699,34.689,18625.0
2024-03-14 14:05:00,36.32,36.34,36.29,36.33,25277.0,34.6795,34.6986,34.6508,34.689,25277.0
2024-03-14 14:10:00,36.33,36.34,36.3,36.32,11125.0,34.689,34.6986,34.6604,34.6795,11125.0
2024-03-14 14:15:00,36.31,36.33,36.3,36.33,10170.0,34.6699,34.689,34.6604,34.689,10170.0
2024-03-14 14:20:00,36.33,36.34,36.28,36.3,23378.0,34.689,34.6986,34.6413,34.6604,23378.0
2024-03-14 14:25:00,36.29,36.3,36.24,36.25,7885.0,34.6508,34.6604,34.6031,34.6126,7885.0
2024-03-14 14:30:00,36.24,36.28,36.22,36.27,19284.0,34.6031,34.6413,34.584,34.6317,19284.0
2024-03-14 14:35:00,36.26,36.27,36.21,36.25,13351.0,34.6222,34.6317,34.5745,34.6126,13351.0
2024-03-14 14:40:00,36.25,36.25,36.21,36.25,19441.0,34.6126,34.6126,34.5745,34.6126,19441.0
2024-03-14 14:45:00,36.25,36.26,36.18,36.25,33937.0,34.6126,34.6222,34.5458,34.6126,33937.0
2024-03-14 14:50:00,36.25,36.29,36.2,36.27,61237.0,34.6126,34.6508,34.5649,34.6317,61237.0
2024-03-14 14:55:00,36.28,36.31,36.27,36.29,43440.0,34.6413,34.6699,34.6317,34.6508,43440.0
2024-03-14 15:00:00,36.28,36.28,36.21,36.22,21761.0,34.6413,34.6413,34.5745,34.584,21761.0
2024-03-14 15:05:00,36.21,36.23,36.14,36.16,25019.0,34.5745,34.5935,34.5076,34.5267,25019.0
2024-03-14 15:10:00,36.16,36.2,36.15,36.2,18580.0,34.5267,34.5649,34.5172,34.5649,18580.0
2024-03-14 15:15:00,36.2,36.2,36.09,36.09,30124.0,34.5649,34.5649,34.4599,34.4599,30124.0
2024-03-14 15:20:00,36.1,36.13,36.06,36.07,20325.0,34.4694,34.4981,34.4312,34.4408,20325.0
2024-03-14 15:25:00,36.07,36.1,36.05,36.07,23259.0,34.4408,34.4694,34.4217,34.4408,23259.0
2024-03-14 15:30:00,36.07,36.07,36.01,36.02,34978.0,34.4408,34.4408,34.3835,34.393,34978.0
2024-03-14 15:35:00,36.02,36.05,35.98,36.05,35139.0,34.393,34.4217,34.3548,34.4217,35139.0
2024-03-14 15:40:00,36.05,36.09,36.04,36.09,32565.0,34.4217,34.4599,34.4121,34.4599,32565.0
2024-03-14 15:45:00,36.09,36.17,36.07,36.16,61402.0,34.4599,34.5363,34.4408,34.5267,61402.0
2024-03-14 15:50:00,36.16,36.22,36.09,36.2,105871.0,34.5267,34.584,34.4599,34.5649,105871.0
2024-03-14 15:55:00,36.2,36.25,36.17,36.2,328683.0,34.5649,34.6126,34.5363,34.5649,328683.0
2024-03-15 09:30:00,36.09,36.35,36.09,36.29,434297.0,34.4599,34.7081,34.4599,34.6508,434297.0
2024-03-15 09:35:00,36.29,36.35,36.13,36.17,41303.0,34.6508,34.7081,34.4981,34.5363,41303.0
2024-03-15 09:40:00,36.17,36.26,36.16,36.25,60731.0,34.5363,34.6222,34.5267,34.6126,60731.0
2024-03-15 09:45:00,36.25,36.26,36.19,36.23,19913.0,34.6126,34.6222,34.5554,34.5935,19913.0
2024-03-15 09:50:00,36.23,36.27,36.16,36.17,20890.0,34.5935,34.6317,34.5267,34.5363,20890.0
2024-03-15 09:55:00,36.16,36.16,36.08,36.08,5673.0,34.5267,34.5267,34.4503,34.4503,5673.0
2024-03-15 10:00:00,36.09,36.22,36.04,36.19,21942.0,34.4599,34.584,34.4121,34.5554,21942.0
2024-03-15 10:05:00,36.19,36.24,36.14,36.24,16375.0,34.5554,34.6031,34.5076,34.6031,16375.0
2024-03-15 10:10:00,36.24,36.24,36.18,36.2,14421.0,34.6031,34.6031,34.5458,34.5649,14421.0
2024-03-15 10:15:00,36.2,36.22,36.17,36.19,12641.0,34.5649,34.584,34.5363,34.5554,12641.0
2024-03-15 10:20:00,36.18,36.25,36.18,36.2,14704.0,34.5458,34.6126,34.5458,34.5649,14704.0
2024-03-15 10:25:00,36.2,36.23,36.19,36.23,15968.0,34.5649,34.5935,34.5554,34.5935,15968.0
2024-03-15 10:30:00,36.23,36.27,36.19,36.23,16753.0,34.5935,34.6317,34.5554,34.5935,16753.0
2024-03-15 10:35:00,36.23,36.24,36.17,36.21,21268.0,34.5935,34.6031,34.5363,34.5745,21268.0
2024-03-15 10:40:00,36.2,36.27,36.19,36.2,9049.0,34.5649,34.6317,34.5554,34.5649,9049.0
2024-03-15 10:45:00,36.2,36.2,36.15,36.16,11702.0,34.5649,34.5649,34.5172,34.5267,11702.0
2024-03-15 10:50:00,36.18,36.18,36.08,36.09,16166.0,34.5458,34.5458,34.4503,34.4599,16166.0
2024-03-15 10:55:00,36.08,36.13,36.05,36.13,21551.0,34.4503,34.4981,34.4217,34.4981,21551.0
2024-03-15 11:00:00,36.13,36.15,36.0,36.02,21136.0,34.4981,34.5172,34.3739,34.393,21136.0
2024-03-15 11:05:00,36.01,36.03,35.97,36.0,12182.0,34.3835,34.4026,34.3453,34.3739,12182.0
2024-03-15 11:10:00,36.0,36.02,35.93,35.95,38438.0,34.3739,34.393,34.3071,34.3262,38438.0
2024-03-15 11:15:00,35.96,35.98,35.91,35.92,14655.0,34.3357,34.3548,34.288,34.2975,14655.0
2024-03-15 11:20:00,35.93,35.94,35.89,35.92,30970.0,34.3071,34.3166,34.2689,34.2975,30970.0
2024-03-15 11:25:00,35.93,36.01,35.91,35.99,42701.0,34.3071,34.3835,34.288,34.3644,42701.0
2024-03-15 11:30:00,36.0,36.0,35.87,35.87,10940.0,34.3739,34.3739,34.2498,34.2498,10940.0
2024-03-15 11:35:00,35.88,35.92,35.88,35.91,13445.0,34.2594,34.2975,34.2594,34.288,13445.0
2024-03-15 11:40:00,35.91,35.91,35.86,35.86,11851.0,34.288,34.288,34.2403,34.2403,11851.0
2024-03-15 11:45:00,35.87,35.9,35.86,35.87,18987.0,34.2498,34.2785,34.2403,34.2498,18987.0
2024-03-15 11:50:00,35.87,35.89,35.81,35.82,24676.0,34.2498,34.2689,34.1925,34.2021,24676.0
2024-03-15 11:55:00,35.82,35.83,35.76,35.8,22158.0,34.2021,34.2116,34.1448,34.183,22158.0
2024-03-15 12:00:00,35.8,35.84,35.77,35.78,19583.0,34.183,34.2212,34.1543,34.1639,19583.0
2024-03-15 12:05:00,35.77,35.93,35.77,35.91,20551.0,34.1543,34.3071,34.1543,34.288,20551.0
2024-03-15 12:10:00,35.91,35.93,35.86,35.89,19066.0,34.288,34.3071,34.2403,34.2689,19066.0
2024-03-15 12:15:00,35.89,36.02,35.89,36.01,11311.0,34.2689,34.393,34.2689,34.3835,11311.0
2024-03-15 12:20:00,36.01,36.02,35.93,35.94,11933.0,34.3835,34.393,34.3071,34.3166,11933.0
2024-03-15 12:25:00,35.94,35.96,35.89,35.91,9587.0,34.3166,34.3357,34.2689,34.288,9587.0
2024-03-15 12:30:00,35.91,35.97,35.9,35.91,16594.0,34.288,34.3453,34.2785,34.288,16594.0
2024-03-15 12:35:00,35.91,35.91,35.82,35.83,14743.0,34.288,34.288,34.2021,34.2116,14743.0
2024-03-15 12:40:00,35.84,35.86,35.8,35.84,16698.0,34.2212,34.2403,34.183,34.2212,16698.0
2024-03-15 12:45:00,35.84,35.87,35.81,35.83,13819.0,34.2212,34.2498,34.1925,34.2116,13819.0
2024-03-15 12:50:00,35.83,35.89,35.81,35.85,10947.0,34.2116,34.2689,34.1925,34.2307,10947.0
2024-03-15 12:55:00,35.85,35.92,35.83,35.89,15777.0,34.2307,34.2975,34.2116,34.2689,15777.0
2024-03-15 13:00:00,35.88,35.88,35.82,35.83,16299.0,34.2594,34.2594,34.2021,34.2116,16299.0
2024-03-15 13:05:00,35.83,35.86,35.82,35.86,13086.0,34.2116,34.2403,34.2021,34.2403,13086.0
2024-03-15 13:10:00,35.87,35.88,35.77,35.78,22499.0,34.2498,34.2594,34.1543,34.1639,22499.0
2024-03-15 13:15:00,35.79,35.82,35.77,35.78,12483.0,34.1734,34.2021,34.1543,34.1639,12483.0
2024-03-15 13:20:00,35.77,35.78,35.75,35.78,14877.0,34.1543,34.1639,34.1352,34.1639,14877.0
2024-03-15 13:25:00,35.77,35.85,35.75,35.8,28429.0,34.1543,34.2307,34.1352,34.183,28429.0
2024-03-15 13:30:00,35.81,35.81,35.74,35.75,15713.0,34.1925,34.1925,34.1257,34.1352,15713.0
2024-03-15 13:35:00,35.75,35.78,35.71,35.76,32712.0,34.1352,34.1639,34.097,34.1448,32712.0
2024-03-15 13:40:00,35.75,35.8,35.75,35.77,17977.0,34.1352,34.183,34.1352,34.1543,17977.0
2024-03-15 13:45:00,35.77,35.79,35.76,35.77,32037.0,34.1543,34.1734,34.1448,34.1543,32037.0
2024-03-15 13:50:00,35.77,35.79,35.76,35.77,38766.0,34.1543,34.1734,34.1448,34.1543,38766.0
2024-03-15 13:55:00,35.77,35.81,35.77,35.79,32449.0,34.1543,34.1925,34.1543,34.1734,32449.0
2024-03-15 14:00:00,35.79,35.83,35.78,35.79,18474.0,34.1734,34.2116,34.1639,34.1734,18474.0
2024-03-15 14:05:00,35.78,35.79,35.68,35.69,92289.0,34.1639,34.1734,34.0684,34.0779,92289.0
2024-03-15 14:10:00,35.69,35.77,35.68,35.73,28350.0,34.0779,34.1543,34.0684,34.1161,28350.0
2024-03-15 14:15:00,35.73,35.77,35.72,35.77,18340.0,34.1161,34.1543,34.1066,34.1543,18340.0
2024-03-15 14:20:00,35.77,35.82,35.76,35.76,11743.0,34.1543,34.2021,34.1448,34.1448,11743.0
2024-03-15 14:25:00,35.76,35.79,35.73,35.77,24863.0,34.1448,34.1734,34.1161,34.1543,24863.0
2024-03-15 14:30:00,35.77,35.77,35.73,35.73,20729.0,34.1543,34.1543,34.1161,34.1161,20729.0
2024-03-15 14:35:00,35.73,35.82,35.73,35.82,14564.0,34.1161,34.2021,34.1161,34.2021,14564.0
2024-03-15 14:40:00,35.81,35.85,35.8,35.84,19321.0,34.1925,34.2307,34.183,34.2212,19321.0
2024-03-15 14:45:00,35.84,35.86,35.78,35.81,28582.0,34.2212,34.2403,34.1639,34.1925,28582.0
2024-03-15 14:50:00,35.81,35.9,35.79,35.86,35432.0,34.1925,34.2785,34.1734,34.2403,35432.0
2024-03-15 14:55:00,35.86,35.92,35.84,35.89,36784.0,34.2403,34.2975,34.2212,34.2689,36784.0
2024-03-15 15:00:00,35.89,35.96,35.89,35.95,30472.0,34.2689,34.3357,34.2689,34.3262,30472.0
2024-03-15 15:05:00,35.95,36.06,35.95,36.02,61592.0,34.3262,34.4312,34.3262,34.393,61592.0
2024-03-15 15:10:00,36.02,36.04,35.98,35.98,28591.0,34.393,34.4121,34.3548,34.3548,28591.0
2024-03-15 15:15:00,35.98,35.99,35.9,35.93,26432.0,34.3548,34.3644,34.2785,34.3071,26432.0
2024-03-15 15:20:00,35.93,36.0,35.92,35.98,21926.0,34.3071,34.3739,34.2975,34.3548,21926.0
2024-03-15 15:25:00,35.98,36.02,35.94,36.02,28982.0,34.3548,34.393,34.3166,34.393,28982.0
2024-03-15 15:30:00,36.01,36.02,35.93,35.94,31029.0,34.3835,34.393,34.3071,34.3166,31029.0
2024-03-15 15:35:00,35.94,35.98,35.92,35.97,39299.0,34.3166,34.3548,34.2975,34.3453,39299.0
2024-03-15 15:40:00,35.97,36.02,35.95,36.02,54245.0,34.3453,34.393,34.3262,34.393,54245.0
2024-03-15 15:45:00,36.02,36.32,36.01,36.31,301507.0,34.393,34.6795,34.3835,34.6699,301507.0
2024-03-15 15:50:00,36.31,36.44,36.17,36.24,633014.0,34.6699,34.7941,34.5363,34.6031,633014.0
2024-03-15 15:55:00,36.25,36.39,36.23,36.37,1038997.0,34.6126,34.7463,34.5935,34.7272,1038997.0
2024-03-18 09:30:00,36.32,36.32,35.59,35.59,223317.0,34.6795,34.6795,33.9825,33.9825,223317.0
2024-03-18 09:35:00,35.57,35.78,35.43,35.43,99845.0,33.9634,34.1639,33.8297,33.8297,99845.0
2024-03-18 09:40:00,35.43,35.52,35.3,35.51,120510.0,33.8297,33.9156,33.7056,33.9061,120510.0
2024-03-18 09:45:00,35.52,35.66,35.47,35.66,47858.0,33.9156,34.0493,33.8679,34.0493,47858.0
2024-03-18 09:50:00,35.67,35.68,35.49,35.59,41447.0,34.0588,34.0684,33.887,33.9825,41447.0
2024-03-18 09:55:00,35.59,35.76,35.53,35.68,61451.0,33.9825,34.1448,33.9252,34.0684,61451.0
2024-03-18 10:00:00,35.69,35.76,35.65,35.73,44143.0,34.0779,34.1448,34.0397,34.1161,44143.0
2024-03-18 10:05:00,35.73,35.76,35.67,35.73,25444.0,34.1161,34.1448,34.0588,34.1161,25444.0
2024-03-18 10:10:00,35.73,35.76,35.71,35.73,27574.0,34.1161,34.1448,34.097,34.1161,27574.0
2024-03-18 10:15:00,35.72,35.74,35.68,35.68,13447.0,34.1066,34.1257,34.0684,34.0684,13447.0
2024-03-18 10:20:00,35.69,35.74,35.68,35.73,17299.0,34.0779,34.1257,34.0684,34.1161,17299.0
2024-03-18 10:25:00,35.74,35.75,35.66,35.66,34749.0,34.1257,34.1352,34.0493,34.0493,34749.0
2024-03-18 10:30:00,35.67,35.75,35.66,35.73,42375.0,34.0588,34.1352,34.0493,34.1161,42375.0
2024-03-18 10:35:00,35.73,35.74,35.67,35.69,31417.0,34.1161,34.1257,34.0588,34.0779,31417.0
2024-03-18 10:40:00,35.68,35.71,35.66,35.69,19614.0,34.0684,34.097,34.0493,34.0779,19614.0
2024-03-18 10:45:00,35.69,35.75,35.64,35.74,18294.0,34.0779,34.1352,34.0302,34.1257,18294.0
2024-03-18 10:50:00,35.73,35.73,35.67,35.7,22190.0,34.1161,34.1161,34.0588,34.0875,22190.0
2024-03-18 10:55:00,35.7,35.71,35.64,35.68,14702.0,34.0875,34.097,34.0302,34.0684,14702.0
2024-03-18 11:00:00,35.68,35.71,35.66,35.66,21620.0,34.0684,34.097,34.0493,34.0493,21620.0
2024-03-18 11:05:00,35.67,35.69,35.63,35.63,24543.0,34.0588,34.0779,34.0206,34.0206,24543.0
2024-03-18 11:10:00,35.64,35.65,35.58,35.58,25880.0,34.0302,34.0397,33.9729,33.9729,25880.0
2024-03-18 11:15:00,35.58,35.59,35.53,35.53,21971.0,33.9729,33.9825,33.9252,33.9252,21971.0
2024-03-18 11:20:00,35.54,35.57,35.51,35.52,26542.0,33.9347,33.9634,33.9061,33.9156,26542.0
2024-03-18 11:25:00,35.52,35.6,35.51,35.58,21677.0,33.9156,33.992,33.9061,33.9729,21677.0
2024-03-18 11:30:00,35.58,35.64,35.57,35.62,15977.0,33.9729,34.0302,33.9634,34.0111,15977.0
2024-03-18 11:35:00,35.61,35.62,35.54,35.54,15190.0,34.0016,34.0111,33.9347,33.9347,15190.0
2024-03-18 11:40:00,35.55,35.61,35.54,35.56,16914.0,33.9443,34.0016,33.9347,33.9538,16914.0
2024-03-18 11:45:00,35.55,35.62,35.55,35.62,14134.0,33.9443,34.0111,33.9443,34.0111,14134.0
2024-03-18 11:50:00,35.62,35.75,35.61,35.66,36966.0,34.0111,34.1352,34.0016,34.0493,36966.0
2024-03-18 11:55:00,35.67,35.67,35.57,35.57,16089.0,34.0588,34.0588,33.9634,33.9634,16089.0
2024-03-18 12:00:00,35.56,35.56,35.5,35.5,13389.0,33.9538,33.9538,33.8965,33.8965,13389.0
2024-03-18 12:05:00,35.49,35.49,35.39,35.45,41566.0,33.887,33.887,33.7915,33.8488,41566.0
2024-03-18 12:10:00,35.45,35.5,35.44,35.48,20742.0,33.8488,33.8965,33.8392,33.8774,20742.0
2024-03-18 12:15:00,35.47,35.54,35.47,35.48,40900.0,33.8679,33.9347,33.8679,33.8774,40900.0
2024-03-18 12:20:00,35.48,35.52,35.46,35.48,15195.0,33.8774,33.9156,33.8583,33.8774,15195.0
2024-03-18 12:25:00,35.47,35.51,35.44,35.51,29115.0,33.8679,33.9061,33.8392,33.9061,29115.0
2024-03-18 12:30:00,35.5,35.5,35.42,35.42,77502.0,33.8965,33.8965,33.8201,33.8201,77502.0
2024-03-18 12:35:00,35.43,35.43,35.36,35.4,26497.0,33.8297,33.8297,33.7628,33.801,26497.0
2024-03-18 12:40:00,35.39,35.4,35.36,35.37,16654.0,33.7915,33.801,33.7628,33.7724,16654.0
2024-03-18 12:45:00,35.38,35.39,35.33,35.34,28928.0,33.7819,33.7915,33.7342,33.7437,28928.0
2024-03-18 12:50:00,35.34,35.37,35.31,35.32,21660.0,33.7437,33.7724,33.7151,33.7247,21660.0
2024-03-18 12:55:00,35.31,35.35,35.28,35.34,32151.0,33.7151,33.7533,33.6865,33.7437,32151.0
2024-03-18 13:00:00,35.34,35.37,35.31,35.35,18106.0,33.7437,33.7724,33.7151,33.7533,18106.0
2024-03-18 13:05:00,35.35,35.4,35.35,35.39,16124.0,33.7533,33.801,33.7533,33.7915,16124.0
2024-03-18 13:10:00,35.39,35.44,35.38,35.44,17372.0,33.7915,33.8392,33.7819,33.8392,17372.0
2024-03-18 13:15:00,35.43,35.43,35.38,35.38,13341.0,33.8297,33.8297,33.7819,33.7819,13341.0
2024-03-18 13:20:00,35.38,35.4,35.36,35.37,10366.0,33.7819,33.801,33.7628,33.7724,10366.0
2024-03-18 13:25:00,35.37,35.38,35.33,35.34,15452.0,33.7724,33.7819,33.7342,33.7437,15452.0
2024-03-18 13:30:00,35.33,35.35,35.31,35.34,17357.0,33.7342,33.7533,33.7151,33.7437,17357.0
2024-03-18 13:35:00,35.35,35.35,35.32,35.33,21002.0,33.7533,33.7533,33.7247,33.7342,21002.0
2024-03-18 13:40:00,35.32,35.33,35.28,35.3,15496.0,33.7247,33.7342,33.6865,33.7056,15496.0
2024-03-18 13:45:00,35.29,35.34,35.26,35.34,21395.0,33.696,33.7437,33.6674,33.7437,21395.0
2024-03-18 13:50:00,35.33,35.33,35.27,35.29,21472.0,33.7342,33.7342,33.6769,33.696,21472.0
2024-03-18 13:55:00,35.3,35.34,35.29,35.34,19649.0,33.7056,33.7437,33.696,33.7437,19649.0
2024-03-18 14:00:00,35.34,35.38,35.33,35.34,11896.0,33.7437,33.7819,33.7342,33.7437,11896.0
2024-03-18 14:05:00,35.34,35.34,35.24,35.26,30714.0,33.7437,33.7437,33.6483,33.6674,30714.0
2024-03-18 14:10:00,35.26,35.29,35.24,35.27,13004.0,33.6674,33.696,33.6483,33.6769,13004.0
2024-03-18 14:15:00,35.27,35.27,35.22,35.24,23296.0,33.6769,33.6769,33.6292,33.6483,23296.0
2024-03-18 14:20:00,35.23,35.24,35.19,35.2,18995.0,33.6387,33.6483,33.6005,33.6101,18995.0
2024-03-18 14:25:00,35.2,35.22,35.19,35.2,16147.0,33.6101,33.6292,33.6005,33.6101,16147.0
2024-03-18 14:30:00,35.2,35.22,35.19,35.19,14929.0,33.6101,33.6292,33.6005,33.6005,14929.0
2024-03-18 14:35:00,35.2,35.26,35.2,35.26,19183.0,33.6101,33.6674,33.6101,33.6674,19183.0
2024-03-18 14:40:00,35.25,35.26,35.16,35.2,20981.0,33.6578,33.6674,33.5719,33.6101,20981.0
2024-03-18 14:45:00,35.2,35.23,35.18,35.2,14938.0,33.6101,33.6387,33.591,33.6101,14938.0
2024-03-18 14:50:00,35.2,35.24,35.18,35.18,17133.0,33.6101,33.6483,33.591,33.591,17133.0
2024-03-18 14:55:00,35.19,35.24,35.16,35.2,33375.0,33.6005,33.6483,33.5719,33.6101,33375.0
2024-03-18 15:00:00,35.2,35.24,35.19,35.21,22230.0,33.6101,33.6483,33.6005,33.6196,22230.0
2024-03-18 15:05:00,35.21,35.24,35.18,35.2,14896.0,33.6196,33.6483,33.591,33.6101,14896.0
2024-03-18 15:10:00,35.2,35.21,35.18,35.19,12187.0,33.6101,33.6196,33.591,33.6005,12187.0
2024-03-18 15:15:00,35.19,35.22,35.16,35.19,25653.0,33.6005,33.6292,33.5719,33.6005,25653.0
2024-03-18 15:20:00,35.19,35.19,35.12,35.14,29929.0,33.6005,33.6005,33.5337,33.5528,29929.0
2024-03-18 15:25:00,35.13,35.15,35.06,35.08,30323.0,33.5432,33.5623,33.4764,33.4955,30323.0
2024-03-18 15:30:00,35.07,35.11,35.07,35.09,36718.0,33.4859,33.5241,33.4859,33.505,36718.0
2024-03-18 15:35:00,35.09,35.09,35.02,35.02,48674.0,33.505,33.505,33.4382,33.4382,48674.0
2024-03-18 15:40:00,35.02,35.1,35.02,35.05,71080.0,33.4382,33.5146,33.4382,33.4668,71080.0
2024-03-18 15:45:00,35.05,35.1,35.01,35.02,65044.0,33.4668,33.5146,33.4287,33.4382,65044.0
2024-03-18 15:50:00,35.01,35.05,34.94,35.02,198427.0,33.4287,33.4668,33.3618,33.4382,198427.0
2024-03-18 15:55:00,35.02,35.04,34.9,34.91,547069.0,33.4382,33.4573,33.3236,33.3332,547069.0
2024-03-19 09:30:00,35.61,36.48,35.45,36.48,272034.0,34.0016,34.8323,33.8488,34.8323,272034.0
2024-03-19 09:35:00,36.48,37.19,36.24,37.15,301079.0,34.8323,35.5102,34.6031,35.472,301079.0
2024-03-19 09:40:00,37.17,37.44,36.88,36.99,296827.0,35.4911,35.7489,35.2142,35.3192,296827.0
2024-03-19 09:45:00,36.99,37.5,36.77,37.43,403936.0,35.3192,35.8062,35.1092,35.7393,403936.0
2024-03-19 09:50:00,37.45,37.7,37.15,37.62,248539.0,35.7584,35.9971,35.472,35.9208,248539.0
2024-03-19 09:55:00,37.65,37.83,37.45,37.74,215641.0,35.9494,36.1213,35.7584,36.0353,215641.0
2024-03-19 10:00:00,37.74,37.77,37.44,37.65,359332.0,36.0353,36.064,35.7489,35.9494,359332.0
2024-03-19 10:05:00,37.65,37.65,37.36,37.55,128110.0,35.9494,35.9494,35.6725,35.8539,128110.0
2024-03-19 10:10:00,37.53,37.8,37.5,37.77,94343.0,35.8348,36.0926,35.8062,36.064,94343.0
2024-03-19 10:15:00,37.77,37.95,37.72,37.94,133354.0,36.064,36.2359,36.0162,36.2263,133354.0
2024-03-19 10:20:00,37.95,37.98,37.81,37.86,156370.0,36.2359,36.2645,36.1022,36.1499,156370.0
2024-03-19 10:25:00,37.88,38.37,37.87,38.36,266212.0,36.169,36.6369,36.1595,36.6273,266212.0
2024-03-19 10:30:00,38.37,38.37,38.09,38.14,192276.0,36.6369,36.6369,36.3695,36.4173,192276.0
2024-03-19 10:35:00,38.14,38.42,38.06,38.38,242608.0,36.4173,36.6846,36.3409,36.6464,242608.0
2024-03-19 10:40:00,38.37,38.46,38.2,38.41,105922.0,36.6369,36.7228,36.4746,36.6751,105922.0
2024-03-19 10:45:00,38.39,38.49,38.31,38.47,177168.0,36.656,36.7515,36.5796,36.7324,177168.0
2024-03-19 10:50:00,38.47,38.58,38.25,38.25,242194.0,36.7324,36.8374,36.5223,36.5223,242194.0
2024-03-19 10:55:00,38.25,38.31,38.08,38.1,107228.0,36.5223,36.5796,36.36,36.3791,107228.0
2024-03-19 11:00:00,38.09,38.27,38.01,38.13,164946.0,36.3695,36.5414,36.2931,36.4077,164946.0
2024-03-19 11:05:00,38.12,38.25,38.04,38.08,121045.0,36.3982,36.5223,36.3218,36.36,121045.0
2024-03-19 11:10:00,38.08,38.21,38.0,38.05,91229.0,36.36,36.4841,36.2836,36.3313,91229.0
2024-03-19 11:15:00,38.04,38.19,38.01,38.18,72708.0,36.3218,36.465,36.2931,36.4555,72708.0
2024-03-19 11:20:00,38.18,38.26,38.12,38.18,85622.0,36.4555,36.5319,36.3982,36.4555,85622.0
2024-03-19 11:25:00,38.18,38.24,38.07,38.1,83512.0,36.4555,36.5128,36.3504,36.3791,83512.0
2024-03-19 11:30:00,38.09,38.16,38.06,38.15,66000.0,36.3695,36.4364,36.3409,36.4268,66000.0
2024-03-19 11:35:00,38.15,38.22,38.1,38.12,58982.0,36.4268,36.4937,36.3791,36.3982,58982.0
2024-03-19 11:40:00,38.11,38.21,38.07,38.18,66923.0,36.3886,36.4841,36.3504,36.4555,66923.0
2024-03-19 11:45:00,38.17,38.27,38.09,38.1,67582.0,36.4459,36.5414,36.3695,36.3791,67582.0
2024-03-19 11:50:00,38.11,38.3,38.1,38.29,49166.0,36.3886,36.57,36.3791,36.5605,49166.0
2024-03-19 11:55:00,38.28,38.29,38.21,38.23,49441.0,36.551,36.5605,36.4841,36.5032,49441.0
2024-03-19 12:00:00,38.23,38.28,38.21,38.26,53337.0,36.5032,36.551,36.4841,36.5319,53337.0
2024-03-19 12:05:00,38.27,38.4,38.26,38.37,53229.0,36.5414,36.6655,36.5319,36.6369,53229.0
2024-03-19 12:10:00,38.37,38.43,38.33,38.41,63570.0,36.6369,36.6942,36.5987,36.6751,63570.0
2024-03-19 12:15:00,38.41,38.41,38.28,38.38,73325.0,36.6751,36.6751,36.551,36.6464,73325.0
2024-03-19 12:20:00,38.38,38.52,38.36,38.5,76172.0,36.6464,36.7801,36.6273,36.761,76172.0
2024-03-19 12:25:00,38.5,38.52,38.33,38.43,76317.0,36.761,36.7801,36.5987,36.6942,76317.0
2024-03-19 12:30:00,38.43,38.43,38.3,38.3,41830.0,36.6942,36.6942,36.57,36.57,41830.0
2024-03-19 12:35:00,38.3,38.4,38.27,38.39,44065.0,36.57,36.6655,36.5414,36.656,44065.0
2024-03-19 12:40:00,38.39,38.49,38.37,38.47,86923.0,36.656,36.7515,36.6369,36.7324,86923.0
2024-03-19 12:45:00,38.46,38.46,38.37,38.37,47043.0,36.7228,36.7228,36.6369,36.6369,47043.0
2024-03-19 12:50:00,38.36,38.36,38.25,38.29,49754.0,36.6273,36.6273,36.5223,36.5605,49754.0
2024-03-19 12:55:00,38.29,38.34,38.25,38.29,52368.0,36.5605,36.6082,36.5223,36.5605,52368.0
2024-03-19 13:00:00,38.28,38.44,38.27,38.44,50141.0,36.551,36.7037,36.5414,36.7037,50141.0
2024-03-19 13:05:00,38.43,38.49,38.37,38.41,63091.0,36.6942,36.7515,36.6369,36.6751,63091.0
2024-03-19 13:10:00,38.4,38.49,38.4,38.45,32400.0,36.6655,36.7515,36.6655,36.7133,32400.0
2024-03-19 13:15:00,38.45,38.48,38.35,38.37,50835.0,36.7133,36.7419,36.6178,36.6369,50835.0
2024-03-19 13:20:00,38.37,38.37,38.25,38.35,61559.0,36.6369,36.6369,36.5223,36.6178,61559.0
2024-03-19 13:25:00,38.35,38.51,38.34,38.45,111689.0,36.6178,36.7706,36.6082,36.7133,111689.0
2024-03-19 13:30:00,38.41,38.55,38.38,38.52,65821.0,36.6751,36.8088,36.6464,36.7801,65821.0
2024-03-19 13:35:00,38.52,38.54,38.42,38.48,78621.0,36.7801,36.7992,36.6846,36.7419,78621.0
2024-03-19 13:40:00,38.5,38.54,38.47,38.54,38696.0,36.761,36.7992,36.7324,36.7992,38696.0
2024-03-19 13:45:00,38.54,38.57,38.47,38.55,60002.0,36.7992,36.8279,36.7324,36.8088,60002.0
2024-03-19 13:50:00,38.55,38.67,38.51,38.59,109279.0,36.8088,36.9233,36.7706,36.8469,109279.0
2024-03-19 13:55:00,38.59,38.65,38.56,38.61,97450.0,36.8469,36.9042,36.8183,36.866,97450.0
2024-03-19 14:00:00,38.62,38.64,38.55,38.59,85736.0,36.8756,36.8947,36.8088,36.8469,85736.0
2024-03-19 14:05:00,38.6,38.72,38.58,38.71,88796.0,36.8565,36.9711,36.8374,36.9615,88796.0
2024-03-19 14:10:00,38.72,38.72,38.61,38.64,44551.0,36.9711,36.9711,36.866,36.8947,44551.0
2024-03-19 14:15:00,38.65,38.75,38.64,38.72,45300.0,36.9042,36.9997,36.8947,36.9711,45300.0
2024-03-19 14:20:00,38.73,38.75,38.68,38.75,52347.0,36.9806,36.9997,36.9329,36.9997,52347.0
2024-03-19 14:25:00,38.75,38.78,38.66,38.67,75508.0,36.9997,37.0284,36.9138,36.9233,75508.0
2024-03-19 14:30:00,38.68,38.7,38.6,38.68,78895.0,36.9329,36.952,36.8565,36.9329,78895.0
2024-03-19 14:35:00,38.69,38.72,38.6,38.72,64220.0,36.9424,36.9711,36.8565,36.9711,64220.0
2024-03-19 14:40:00,38.72,38.8,38.71,38.73,89283.0,36.9711,37.0475,36.9615,36.9806,89283.0
2024-03-19 14:45:00,38.73,38.84,38.68,38.81,100501.0,36.9806,37.0857,36.9329,37.057,100501.0
2024-03-19 14:50:00,38.81,38.85,38.75,38.75,71499.0,37.057,37.0952,36.9997,36.9997,71499.0
2024-03-19 14:55:00,38.76,38.77,38.68,38.72,72579.0,37.0093,37.0188,36.9329,36.9711,72579.0
2024-03-19 15:00:00,38.71,38.8,38.7,38.79,45806.0,36.9615,37.0475,36.952,37.0379,45806.0
2024-03-19 15:05:00,38.79,38.8,38.66,38.8,61089.0,37.0379,37.0475,36.9138,37.0475,61089.0
2024-03-19 15:10:00,38.8,38.81,38.74,38.8,59768.0,37.0475,37.057,36.9902,37.0475,59768.0
2024-03-19 15:15:00,38.8,38.83,38.76,38.8,50201.0,37.0475,37.0761,37.0093,37.0475,50201.0
2024-03-19 15:20:00,38.8,38.83,38.77,38.82,92176.0,37.0475,37.0761,37.0188,37.0666,92176.0
2024-03-19 15:25:00,38.82,38.83,38.78,38.82,133227.0,37.0666,37.0761,37.0284,37.0666,133227.0
2024-03-19 15:30:00,38.81,38.83,38.78,38.8,97925.0,37.057,37.0761,37.0284,37.0475,97925.0
2024-03-19 15:35:00,38.8,38.83,38.79,38.81,80372.0,37.0475,37.0761,37.0379,37.057,80372.0
2024-03-19 15:40:00,38.82,38.85,38.69,38.73,159379.0,37.0666,37.0952,36.9424,36.9806,159379.0
2024-03-19 15:45:00,38.73,38.82,38.68,38.72,160216.0,36.9806,37.0666,36.9329,36.9711,160216.0
2024-03-19 15:50:00,38.72,38.78,38.64,38.77,273790.0,36.9711,37.0284,36.8947,37.0188,273790.0
2024-03-19 15:55:00,38.77,38.79,38.69,38.76,515983.0,37.0188,37.0379,36.9424,37.0093,515983.0
2024-03-20 09:30:00,39.11,40.27,39.08,39.79,553134.0,37.3435,38.4511,37.3148,37.9927,553134.0
2024-03-20 09:35:00,39.79,40.18,39.69,40.05,172086.0,37.9927,38.3651,37.8973,38.241,172086.0
2024-03-20 09:40:00,40.05,40.34,39.96,40.21,156587.0,38.241,38.5179,38.1551,38.3938,156587.0
2024-03-20 09:45:00,40.22,40.23,39.97,40.19,100320.0,38.4033,38.4129,38.1646,38.3747,100320.0
2024-03-20 09:50:00,40.17,40.18,39.98,40.05,63606.0,38.3556,38.3651,38.1742,38.241,63606.0
2024-03-20 09:55:00,40.05,40.09,39.77,39.86,93017.0,38.241,38.2792,37.9737,38.0596,93017.0
2024-03-20 10:00:00,39.85,39.85,39.54,39.71,55461.0,38.05,38.05,37.754,37.9164,55461.0
2024-03-20 10:05:00,39.7,39.8,39.54,39.56,55147.0,37.9068,38.0023,37.754,37.7731,55147.0
2024-03-20 10:10:00,39.56,39.56,39.23,39.26,70748.0,37.7731,37.7731,37.458,37.4867,70748.0
2024-03-20 10:15:00,39.24,39.34,39.17,39.21,129412.0,37.4676,37.5631,37.4008,37.4389,129412.0
2024-03-20 10:20:00,39.21,39.35,39.19,39.33,51940.0,37.4389,37.5726,37.4198,37.5535,51940.0
2024-03-20 10:25:00,39.33,39.35,39.13,39.14,26966.0,37.5535,37.5726,37.3626,37.3721,26966.0
2024-03-20 10:30:00,39.13,39.25,39.06,39.17,53728.0,37.3626,37.4771,37.2957,37.4008,53728.0
2024-03-20 10:35:00,39.17,39.25,39.09,39.1,38411.0,37.4008,37.4771,37.3244,37.3339,38411.0
2024-03-20 10:40:00,39.11,39.18,39.02,39.15,25025.0,37.3435,37.4103,37.2575,37.3817,25025.0
2024-03-20 10:45:00,39.15,39.29,39.09,39.28,32757.0,37.3817,37.5153,37.3244,37.5058,32757.0
2024-03-20 10:50:00,39.26,39.27,39.03,39.03,25919.0,37.4867,37.4962,37.2671,37.2671,25919.0
2024-03-20 10:55:00,39.03,39.18,38.94,39.18,54109.0,37.2671,37.4103,37.1811,37.4103,54109.0
2024-03-20 11:00:00,39.19,39.21,39.0,39.03,44776.0,37.4198,37.4389,37.2384,37.2671,44776.0
2024-03-20 11:05:00,39.02,39.1,38.99,39.08,64753.0,37.2575,37.3339,37.2289,37.3148,64753.0
2024-03-20 11:10:00,39.08,39.1,38.96,38.97,36345.0,37.3148,37.3339,37.2002,37.2098,36345.0
2024-03-20 11:15:00,38.97,38.99,38.88,38.91,28880.0,37.2098,37.2289,37.1239,37.1525,28880.0
2024-03-20 11:20:00,38.9,38.99,38.84,38.87,46305.0,37.1429,37.2289,37.0857,37.1143,46305.0
2024-03-20 11:25:00,38.86,38.93,38.82,38.85,33514.0,37.1048,37.1716,37.0666,37.0952,33514.0
2024-03-20 11:30:00,38.85,38.97,38.83,38.93,49419.0,37.0952,37.2098,37.0761,37.1716,49419.0
2024-03-20 11:35:00,38.93,39.06,38.92,39.02,61492.0,37.1716,37.2957,37.162,37.2575,61492.0
2024-03-20 11:40:00,39.04,39.04,38.93,38.94,42834.0,37.2766,37.2766,37.1716,37.1811,42834.0
2024-03-20 11:45:00,38.93,39.05,38.9,39.0,40740.0,37.1716,37.2862,37.1429,37.2384,40740.0
2024-03-20 11:50:00,38.99,39.03,38.96,38.98,33801.0,37.2289,37.2671,37.2002,37.2193,33801.0
2024-03-20 11:55:00,38.98,39.0,38.89,38.94,41734.0,37.2193,37.2384,37.1334,37.1811,41734.0
2024-03-20 12:00:00,38.94,38.95,38.75,38.76,39386.0,37.1811,37.1907,36.9997,37.0093,39386.0
2024-03-20 12:05:00,38.75,38.86,38.71,38.83,58283.0,36.9997,37.1048,36.9615,37.0761,58283.0
2024-03-20 12:10:00,38.83,38.84,38.79,38.82,30929.0,37.0761,37.0857,37.0379,37.0666,30929.0
2024-03-20 12:15:00,38.82,38.91,38.77,38.8,38495.0,37.0666,37.1525,37.0188,37.0475,38495.0
2024-03-20 12:20:00,38.8,38.85,38.78,38.84,30303.0,37.0475,37.0952,37.0284,37.0857,30303.0
2024-03-20 12:25:00,38.85,38.94,38.82,38.93,39961.0,37.0952,37.1811,37.0666,37.1716,39961.0
2024-03-20 12:30:00,38.93,38.96,38.79,38.81,59041.0,37.1716,37.2002,37.0379,37.057,59041.0
2024-03-20 12:35:00,38.81,38.91,38.76,38.88,44610.0,37.057,37.1525,37.0093,37.1239,44610.0
2024-03-20 12:40:00,38.88,38.9,38.8,38.86,44352.0,37.1239,37.1429,37.0475,37.1048,44352.0
2024-03-20 12:45:00,38.86,38.94,38.85,38.86,22446.0,37.1048,37.1811,37.0952,37.1048,22446.0
2024-03-20 12:50:00,38.87,38.95,38.86,38.94,27816.0,37.1143,37.1907,37.1048,37.1811,27816.0
2024-03-20 12:55:00,38.94,38.97,38.89,38.89,16091.0,37.1811,37.2098,37.1334,37.1334,16091.0
2024-03-20 13:00:00,38.89,38.93,38.78,38.79,17936.0,37.1334,37.1716,37.0284,37.0379,17936.0
2024-03-20 13:05:00,38.79,38.8,38.74,38.77,24092.0,37.0379,37.0475,36.9902,37.0188,24092.0
2024-03-20 13:10:00,38.78,38.82,38.76,38.8,24422.0,37.0284,37.0666,37.0093,37.0475,24422.0
2024-03-20 13:15:00,38.79,38.83,38.78,38.82,16239.0,37.0379,37.0761,37.0284,37.0666,16239.0
2024-03-20 13:20:00,38.82,38.83,38.75,38.75,21297.0,37.0666,37.0761,36.9997,36.9997,21297.0
2024-03-20 13:25:00,38.75,38.8,38.74,38.79,17620.0,36.9997,37.0475,36.9902,37.0379,17620.0
2024-03-20 13:30:00,38.79,38.8,38.73,38.76,21865.0,37.0379,37.0475,36.9806,37.0093,21865.0
2024-03-20 13:35:00,38.76,38.79,38.7,38.77,58159.0,37.0093,37.0379,36.952,37.0188,58159.0
2024-03-20 13:40:00,38.79,38.93,38.73,38.9,61518.0,37.0379,37.1716,36.9806,37.1429,61518.0
2024-03-20 13:45:00,38.9,38.93,38.87,38.93,24138.0,37.1429,37.1716,37.1143,37.1716,24138.0
2024-03-20 13:50:00,38.93,38.97,38.9,38.97,44036.0,37.1716,37.2098,37.1429,37.2098,44036.0
2024-03-20 13:55:00,38.97,39.0,38.94,38.98,56315.0,37.2098,37.2384,37.1811,37.2193,56315.0
2024-03-20 14:00:00,38.98,39.2,38.97,39.16,116363.0,37.2193,37.4294,37.2098,37.3912,116363.0
2024-03-20 14:05:00,39.17,39.23,38.96,38.96,51111.0,37.4008,37.458,37.2002,37.2002,51111.0
2024-03-20 14:10:00,38.97,38.99,38.88,38.95,50433.0,37.2098,37.2289,37.1239,37.1907,50433.0
2024-03-20 14:15:00,38.94,38.94,38.81,38.83,37660.0,37.1811,37.1811,37.057,37.0761,37660.0
2024-03-20 14:20:00,38.84,38.88,38.81,38.86,27969.0,37.0857,37.1239,37.057,37.1048,27969.0
2024-03-20 14:25:00,38.85,38.91,38.84,38.87,24364.0,37.0952,37.1525,37.0857,37.1143,24364.0
2024-03-20 14:30:00,38.87,38.9,38.81,38.82,51648.0,37.1143,37.1429,37.057,37.0666,51648.0
2024-03-20 14:35:00,38.81,38.97,38.81,38.94,49753.0,37.057,37.2098,37.057,37.1811,49753.0
2024-03-20 14:40:00,38.94,39.01,38.89,38.95,52038.0,37.1811,37.248,37.1334,37.1907,52038.0
2024-03-20 14:45:00,38.95,39.03,38.95,39.0,42254.0,37.1907,37.2671,37.1907,37.2384,42254.0
2024-03-20 14:50:00,39.0,39.0,38.89,38.93,35222.0,37.2384,37.2384,37.1334,37.1716,35222.0
2024-03-20 14:55:00,38.93,38.99,38.92,38.95,40515.0,37.1716,37.2289,37.162,37.1907,40515.0
2024-03-20 15:00:00,38.96,39.16,38.94,39.13,62251.0,37.2002,37.3912,37.1811,37.3626,62251.0
2024-03-20 15:05:00,39.13,39.16,39.06,39.09,28571.0,37.3626,37.3912,37.2957,37.3244,28571.0
2024-03-20 15:10:00,39.08,39.14,39.08,39.12,34959.0,37.3148,37.3721,37.3148,37.353,34959.0
2024-03-20 15:15:00,39.13,39.14,38.97,39.01,70903.0,37.3626,37.3721,37.2098,37.248,70903.0
2024-03-20 15:20:00,39.02,39.13,39.0,39.13,46896.0,37.2575,37.3626,37.2384,37.3626,46896.0
2024-03-20 15:25:00,39.13,39.14,39.09,39.14,26291.0,37.3626,37.3721,37.3244,37.3721,26291.0
2024-03-20 15:30:00,39.13,39.17,39.12,39.13,41089.0,37.3626,37.4008,37.353,37.3626,41089.0
2024-03-20 15:35:00,39.13,39.16,39.06,39.15,87219.0,37.3626,37.3912,37.2957,37.3817,87219.0
2024-03-20 15:40:00,39.16,39.31,39.15,39.3,59435.0,37.3912,37.5344,37.3817,37.5249,59435.0
2024-03-20 15:45:00,39.3,39.31,39.18,39.19,95195.0,37.5249,37.5344,37.4103,37.4198,95195.0
2024-03-20 15:50:00,39.19,39.22,39.14,39.22,145886.0,37.4198,37.4485,37.3721,37.4485,145886.0
2024-03-20 15:55:00,39.22,39.28,39.2,39.23,336226.0,37.4485,37.5058,37.4294,37.458,336226.0
2024-03-21 09:30:00,39.43,39.43,39.13,39.25,149829.0,37.649,37.649,37.3626,37.4771,149829.0
2024-03-21 09:35:00,39.26,39.28,39.07,39.21,25853.0,37.4867,37.5058,37.3053,37.4389,25853.0
2024-03-21 09:40:00,39.2,39.26,39.09,39.25,30230.0,37.4294,37.4867,37.3244,37.4771,30230.0
2024-03-21 09:45:00,39.26,39.32,39.17,39.32,42020.0,37.4867,37.544,37.4008,37.544,42020.0
2024-03-21 09:50:00,39.32,39.33,39.22,39.32,30677.0,37.544,37.5535,37.4485,37.544,30677.0
2024-03-21 09:55:00,39.34,39.44,39.33,39.37,34112.0,37.5631,37.6586,37.5535,37.5917,34112.0
2024-03-21 10:00:00,39.37,39.46,39.3,39.34,31970.0,37.5917,37.6777,37.5249,37.5631,31970.0
2024-03-21 10:05:00,39.33,39.37,39.23,39.23,19263.0,37.5535,37.5917,37.458,37.458,19263.0
2024-03-21 10:10:00,39.24,39.36,39.23,39.35,16446.0,37.4676,37.5822,37.458,37.5726,16446.0
2024-03-21 10:15:00,39.34,39.37,39.28,39.33,16437.0,37.5631,37.5917,37.5058,37.5535,16437.0
2024-03-21 10:20:00,39.32,39.4,39.31,39.34,22541.0,37.544,37.6204,37.5344,37.5631,22541.0
2024-03-21 10:25:00,39.32,39.43,39.31,39.39,30584.0,37.544,37.649,37.5344,37.6108,30584.0
2024-03-21 10:30:00,39.38,39.48,39.38,39.41,15287.0,37.6013,37.6967,37.6013,37.6299,15287.0
2024-03-21 10:35:00,39.41,39.42,39.32,39.33,16529.0,37.6299,37.6395,37.544,37.5535,16529.0
2024-03-21 10:40:00,39.33,39.45,39.31,39.39,18855.0,37.5535,37.6681,37.5344,37.6108,18855.0
2024-03-21 10:45:00,39.39,39.39,39.33,39.34,9665.0,37.6108,37.6108,37.5535,37.5631,9665.0
2024-03-21 10:50:00,39.35,39.41,39.33,39.34,18284.0,37.5726,37.6299,37.5535,37.5631,18284.0
2024-03-21 10:55:00,39.34,39.45,39.34,39.44,21842.0,37.5631,37.6681,37.5631,37.6586,21842.0
2024-03-21 11:00:00,39.43,39.44,39.39,39.43,14542.0,37.649,37.6586,37.6108,37.649,14542.0
2024-03-21 11:05:00,39.43,39.45,39.39,39.41,16842.0,37.649,37.6681,37.6108,37.6299,16842.0
2024-03-21 11:10:00,39.42,39.43,39.37,39.41,21274.0,37.6395,37.649,37.5917,37.6299,21274.0
2024-03-21 11:15:00,39.41,39.44,39.37,39.4,20489.0,37.6299,37.6586,37.5917,37.6204,20489.0
2024-03-21 11:20:00,39.4,39.45,39.39,39.42,15660.0,37.6204,37.6681,37.6108,37.6395,15660.0
2024-03-21 11:25:00,39.43,39.45,39.38,39.39,27118.0,37.649,37.6681,37.6013,37.6108,27118.0
2024-03-21 11:30:00,39.39,39.39,39.33,39.36,23536.0,37.6108,37.6108,37.5535,37.5822,23536.0
2024-03-21 11:35:00,39.36,39.4,39.34,39.38,25859.0,37.5822,37.6204,37.5631,37.6013,25859.0
2024-03-21 11:40:00,39.39,39.49,39.38,39.44,24153.0,37.6108,37.7063,37.6013,37.6586,24153.0
2024-03-21 11:45:00,39.43,39.44,39.39,39.41,17128.0,37.649,37.6586,37.6108,37.6299,17128.0
2024-03-21 11:50:00,39.41,39.45,39.39,39.45,16900.0,37.6299,37.6681,37.6108,37.6681,16900.0
2024-03-21 11:55:00,39.44,39.49,39.42,39.42,19114.0,37.6586,37.7063,37.6395,37.6395,19114.0
2024-03-21 12:00:00,39.42,39.43,39.34,39.38,19371.0,37.6395,37.649,37.5631,37.6013,19371.0
2024-03-21 12:05:00,39.38,39.41,39.37,39.41,8768.0,37.6013,37.6299,37.5917,37.6299,8768.0
2024-03-21 12:10:00,39.41,39.47,39.39,39.46,16504.0,37.6299,37.6872,37.6108,37.6777,16504.0
2024-03-21 12:15:00,39.45,39.5,39.44,39.48,12143.0,37.6681,37.7158,37.6586,37.6967,12143.0
2024-03-21 12:20:00,39.5,39.54,39.5,39.54,21472.0,37.7158,37.754,37.7158,37.754,21472.0
2024-03-21 12:25:00,39.53,39.59,39.52,39.59,17561.0,37.7445,37.8018,37.7349,37.8018,17561.0
2024-03-21 12:30:00,39.59,39.61,39.58,39.59,12946.0,37.8018,37.8209,37.7922,37.8018,12946.0
2024-03-21 12:35:00,39.58,39.63,39.53,39.62,17111.0,37.7922,37.84,37.7445,37.8304,17111.0
2024-03-21 12:40:00,39.62,39.65,39.62,39.64,8072.0,37.8304,37.8591,37.8304,37.8495,8072.0
2024-03-21 12:45:00,39.63,39.66,39.58,39.65,33619.0,37.84,37.8686,37.7922,37.8591,33619.0
2024-03-21 12:50:00,39.65,39.66,39.59,39.61,14542.0,37.8591,37.8686,37.8018,37.8209,14542.0
2024-03-21 12:55:00,39.61,39.65,39.59,39.65,23604.0,37.8209,37.8591,37.8018,37.8591,23604.0
2024-03-21 13:00:00,39.65,39.66,39.52,39.55,17316.0,37.8591,37.8686,37.7349,37.7636,17316.0
2024-03-21 13:05:00,39.55,39.58,39.52,39.58,12834.0,37.7636,37.7922,37.7349,37.7922,12834.0
2024-03-21 13:10:00,39.58,39.58,39.54,39.58,16945.0,37.7922,37.7922,37.754,37.7922,16945.0
2024-03-21 13:15:00,39.58,39.6,39.57,39.6,10780.0,37.7922,37.8113,37.7827,37.8113,10780.0
2024-03-21 13:20:00,39.59,39.6,39.53,39.58,19207.0,37.8018,37.8113,37.7445,37.7922,19207.0
2024-03-21 13:25:00,39.57,39.61,39.57,39.61,16331.0,37.7827,37.8209,37.7827,37.8209,16331.0
2024-03-21 13:30:00,39.61,39.68,39.6,39.68,30985.0,37.8209,37.8877,37.8113,37.8877,30985.0
2024-03-21 13:35:00,39.67,39.68,39.62,39.66,30059.0,37.8782,37.8877,37.8304,37.8686,30059.0
2024-03-21 13:40:00,39.66,39.69,39.65,39.69,17695.0,37.8686,37.8973,37.8591,37.8973,17695.0
2024-03-21 13:45:00,39.7,39.73,39.66,39.67,30520.0,37.9068,37.9355,37.8686,37.8782,30520.0
2024-03-21 13:50:00,39.67,39.69,39.05,39.62,156632.0,37.8782,37.8973,37.2862,37.8304,156632.0
2024-03-21 13:55:00,39.62,39.7,39.52,39.52,60109.0,37.8304,37.9068,37.7349,37.7349,60109.0
2024-03-21 14:00:00,39.52,39.57,39.52,39.55,42647.0,37.7349,37.7827,37.7349,37.7636,42647.0
2024-03-21 14:05:00,39.55,39.75,39.55,39.74,35920.0,37.7636,37.9546,37.7636,37.945,35920.0
2024-03-21 14:10:00,39.73,39.75,39.69,39.71,25072.0,37.9355,37.9546,37.8973,37.9164,25072.0
2024-03-21 14:15:00,39.7,39.74,39.68,39.73,44919.0,37.9068,37.945,37.8877,37.9355,44919.0
2024-03-21 14:20:00,39.73,39.78,39.73,39.75,16586.0,37.9355,37.9832,37.9355,37.9546,16586.0
2024-03-21 14:25:00,39.75,39.8,39.73,39.8,13473.0,37.9546,38.0023,37.9355,38.0023,13473.0
2024-03-21 14:30:00,39.8,39.81,39.75,39.79,14924.0,38.0023,38.0118,37.9546,37.9927,14924.0
2024-03-21 14:35:00,39.79,39.85,39.79,39.84,33015.0,37.9927,38.05,37.9927,38.0405,33015.0
2024-03-21 14:40:00,39.84,39.9,39.84,39.88,32507.0,38.0405,38.0978,38.0405,38.0787,32507.0
2024-03-21 14:45:00,39.88,39.89,39.82,39.82,37689.0,38.0787,38.0882,38.0214,38.0214,37689.0
2024-03-21 14:50:00,39.83,39.86,39.78,39.84,52173.0,38.0309,38.0596,37.9832,38.0405,52173.0
2024-03-21 14:55:00,39.84,39.89,39.83,39.84,42913.0,38.0405,38.0882,38.0309,38.0405,42913.0
2024-03-21 15:00:00,39.84,39.9,39.83,39.84,71908.0,38.0405,38.0978,38.0309,38.0405,71908.0
2024-03-21 15:05:00,39.84,39.86,39.76,39.8,27143.0,38.0405,38.0596,37.9641,38.0023,27143.0
2024-03-21 15:10:00,39.8,39.82,39.77,39.8,19891.0,38.0023,38.0214,37.9737,38.0023,19891.0
2024-03-21 15:15:00,39.8,39.85,39.77,39.8,23701.0,38.0023,38.05,37.9737,38.0023,23701.0
2024-03-21 15:20:00,39.8,39.83,39.78,39.8,17366.0,38.0023,38.0309,37.9832,38.0023,17366.0
2024-03-21 15:25:00,39.8,39.83,39.8,39.82,16800.0,38.0023,38.0309,38.0023,38.0214,16800.0
2024-03-21 15:30:00,39.81,39.92,39.8,39.91,29157.0,38.0118,38.1169,38.0023,38.1073,29157.0
2024-03-21 15:35:00,39.91,39.92,39.87,39.9,23924.0,38.1073,38.1169,38.0691,38.0978,23924.0
2024-03-21 15:40:00,39.89,39.99,39.89,39.98,38906.0,38.0882,38.1837,38.0882,38.1742,38906.0
2024-03-21 15:45:00,39.98,39.99,39.88,39.9,65366.0,38.1742,38.1837,38.0787,38.0978,65366.0
2024-03-21 15:50:00,39.89,39.92,39.82,39.89,97032.0,38.0882,38.1169,38.0214,38.0882,97032.0
2024-03-21 15:55:00,39.89,39.94,39.87,39.87,237066.0,38.0882,38.136,38.0691,38.0691,237066.0
2024-03-22 09:30:00,40.0,40.09,39.74,39.8,47927.0,38.1933,38.2792,37.945,38.0023,47927.0
2024-03-22 09:35:00,39.84,39.86,39.79,39.83,13805.0,38.0405,38.0596,37.9927,38.0309,13805.0
2024-03-22 09:40:00,39.85,39.99,39.8,39.96,27068.0,38.05,38.1837,38.0023,38.1551,27068.0
2024-03-22 09:45:00,39.97,39.99,39.8,39.88,22169.0,38.1646,38.1837,38.0023,38.0787,22169.0
2024-03-22 09:50:00,39.87,39.96,39.79,39.96,17187.0,38.0691,38.1551,37.9927,38.1551,17187.0
2024-03-22 09:55:00,39.96,40.04,39.94,40.01,19744.0,38.1551,38.2315,38.136,38.2028,19744.0
2024-03-22 10:00:00,40.02,40.05,39.94,40.04,25766.0,38.2124,38.241,38.136,38.2315,25766.0
2024-03-22 10:05:00,40.05,40.1,40.03,40.09,18817.0,38.241,38.2887,38.2219,38.2792,18817.0
2024-03-22 10:10:00,40.09,40.09,40.02,40.05,12154.0,38.2792,38.2792,38.2124,38.241,12154.0
2024-03-22 10:15:00,40.06,40.08,40.0,40.01,17401.0,38.2506,38.2696,38.1933,38.2028,17401.0
2024-03-22 10:20:00,40.01,40.01,39.87,39.9,11767.0,38.2028,38.2028,38.0691,38.0978,11767.0
2024-03-22 10:25:00,39.9,39.91,39.81,39.83,9812.0,38.0978,38.1073,38.0118,38.0309,9812.0
2024-03-22 10:30:00,39.85,40.0,39.85,39.97,24767.0,38.05,38.1933,38.05,38.1646,24767.0
2024-03-22 10:35:00,39.97,40.08,39.97,40.06,40449.0,38.1646,38.2696,38.1646,38.2506,40449.0
2024-03-22 10:40:00,40.06,40.06,39.89,39.89,14122.0,38.2506,38.2506,38.0882,38.0882,14122.0
2024-03-22 10:45:00,39.9,39.95,39.84,39.91,13504.0,38.0978,38.1455,38.0405,38.1073,13504.0
2024-03-22 10:50:00,39.92,40.0,39.92,39.99,13638.0,38.1169,38.1933,38.1169,38.1837,13638.0
2024-03-22 10:55:00,39.98,40.01,39.94,40.01,15570.0,38.1742,38.2028,38.136,38.2028,15570.0
2024-03-22 11:00:00,40.01,40.05,39.99,40.02,11590.0,38.2028,38.241,38.1837,38.2124,11590.0
2024-03-22 11:05:00,40.02,40.02,39.87,39.93,10268.0,38.2124,38.2124,38.0691,38.1264,10268.0
2024-03-22 11:10:00,39.93,39.94,39.88,39.89,26608.0,38.1264,38.136,38.0787,38.0882,26608.0
2024-03-22 11:15:00,39.89,39.94,39.88,39.91,19548.0,38.0882,38.136,38.0787,38.1073,19548.0
2024-03-22 11:20:00,39.91,39.97,39.88,39.95,18487.0,38.1073,38.1646,38.0787,38.1455,18487.0
2024-03-22 11:25:00,39.95,39.99,39.93,39.99,13143.0,38.1455,38.1837,38.1264,38.1837,13143.0
2024-03-22 11:30:00,40.0,40.05,39.99,39.99,18979.0,38.1933,38.241,38.1837,38.1837,18979.0
2024-03-22 11:35:00,39.99,40.02,39.97,39.99,21786.0,38.1837,38.2124,38.1646,38.1837,21786.0
2024-03-22 11:40:00,39.98,40.02,39.98,39.99,10548.0,38.1742,38.2124,38.1742,38.1837,10548.0
2024-03-22 11:45:00,40.0,40.0,39.93,39.93,10316.0,38.1933,38.1933,38.1264,38.1264,10316.0
2024-03-22 11:50:00,39.93,39.97,39.93,39.96,8286.0,38.1264,38.1646,38.1264,38.1551,8286.0
2024-03-22 11:55:00,39.96,39.97,39.92,39.96,15347.0,38.1551,38.1646,38.1169,38.1551,15347.0
2024-03-22 12:00:00,39.96,39.97,39.89,39.91,8423.0,38.1551,38.1646,38.0882,38.1073,8423.0
2024-03-22 12:05:00,39.9,39.97,39.9,39.95,26171.0,38.0978,38.1646,38.0978,38.1455,26171.0
2024-03-22 12:10:00,39.95,39.95,39.88,39.9,12195.0,38.1455,38.1455,38.0787,38.0978,12195.0
2024-03-22 12:15:00,39.89,39.97,39.89,39.93,12779.0,38.0882,38.1646,38.0882,38.1264,12779.0
2024-03-22 12:20:00,39.93,39.95,39.91,39.93,12764.0,38.1264,38.1455,38.1073,38.1264,12764.0
2024-03-22 12:25:00,39.93,39.93,39.87,39.91,8592.0,38.1264,38.1264,38.0691,38.1073,8592.0
2024-03-22 12:30:00,39.9,39.92,39.87,39.88,13934.0,38.0978,38.1169,38.0691,38.0787,13934.0
2024-03-22 12:35:00,39.89,39.9,39.85,39.87,13536.0,38.0882,38.0978,38.05,38.0691,13536.0
2024-03-22 12:40:00,39.87,39.93,39.86,39.9,16838.0,38.0691,38.1264,38.0596,38.0978,16838.0
2024-03-22 12:45:00,39.9,39.91,39.76,39.77,37946.0,38.0978,38.1073,37.9641,37.9737,37946.0
2024-03-22 12:50:00,39.77,39.83,39.74,39.81,16565.0,37.9737,38.0309,37.945,38.0118,16565.0
2024-03-22 12:55:00,39.8,39.82,39.75,39.76,20215.0,38.0023,38.0214,37.9546,37.9641,20215.0
2024-03-22 13:00:00,39.73,39.75,39.62,39.65,24219.0,37.9355,37.9546,37.8304,37.8591,24219.0
2024-03-22 13:05:00,39.64,39.71,39.64,39.66,11855.0,37.8495,37.9164,37.8495,37.8686,11855.0
2024-03-22 13:10:00,39.66,39.67,39.57,39.59,21928.0,37.8686,37.8782,37.7827,37.8018,21928.0
2024-03-22 13:15:00,39.61,39.71,39.61,39.68,14742.0,37.8209,37.9164,37.8209,37.8877,14742.0
2024-03-22 13:20:00,39.67,39.72,39.65,39.68,11150.0,37.8782,37.9259,37.8591,37.8877,11150.0
2024-03-22 13:25:00,39.68,39.7,39.66,39.66,8112.0,37.8877,37.9068,37.8686,37.8686,8112.0
2024-03-22 13:30:00,39.67,39.7,39.66,39.69,8104.0,37.8782,37.9068,37.8686,37.8973,8104.0
2024-03-22 13:35:00,39.69,39.73,39.67,39.69,13508.0,37.8973,37.9355,37.8782,37.8973,13508.0
2024-03-22 13:40:00,39.69,39.76,39.68,39.76,17218.0,37.8973,37.9641,37.8877,37.9641,17218.0
2024-03-22 13:45:00,39.75,39.75,39.72,39.73,12596.0,37.9546,37.9546,37.9259,37.9355,12596.0
2024-03-22 13:50:00,39.73,39.74,39.68,39.69,11847.0,37.9355,37.945,37.8877,37.8973,11847.0
2024-03-22 13:55:00,39.69,39.73,39.67,39.73,11607.0,37.8973,37.9355,37.8782,37.9355,11607.0
2024-03-22 14:00:00,39.73,39.73,39.69,39.72,10763.0,37.9355,37.9355,37.8973,37.9259,10763.0
2024-03-22 14:05:00,39.71,39.74,39.65,39.73,16707.0,37.9164,37.945,37.8591,37.9355,16707.0
2024-03-22 14:10:00,39.72,39.72,39.67,39.68,11100.0,37.9259,37.9259,37.8782,37.8877,11100.0
2024-03-22 14:15:00,39.68,39.69,39.66,39.69,11743.0,37.8877,37.8973,37.8686,37.8973,11743.0
2024-03-22 14:20:00,39.69,39.7,39.67,39.69,9219.0,37.8973,37.9068,37.8782,37.8973,9219.0
2024-03-22 14:25:00,39.7,39.74,39.68,39.74,15864.0,37.9068,37.945,37.8877,37.945,15864.0
2024-03-22 14:30:00,39.75,39.75,39.72,39.73,8371.0,37.9546,37.9546,37.9259,37.9355,8371.0
2024-03-22 14:35:00,39.73,39.75,39.71,39.73,10308.0,37.9355,37.9546,37.9164,37.9355,10308.0
2024-03-22 14:40:00,39.72,39.73,39.7,39.72,6876.0,37.9259,37.9355,37.9068,37.9259,6876.0
2024-03-22 14:45:00,39.72,39.74,39.7,39.73,8598.0,37.9259,37.945,37.9068,37.9355,8598.0
2024-03-22 14:50:00,39.73,39.74,39.71,39.73,10628.0,37.9355,37.945,37.9164,37.9355,10628.0
2024-03-22 14:55:00,39.73,39.73,39.69,39.71,17197.0,37.9355,37.9355,37.8973,37.9164,17197.0
2024-03-22 15:00:00,39.71,39.72,39.67,39.71,10988.0,37.9164,37.9259,37.8782,37.9164,10988.0
2024-03-22 15:05:00,39.71,39.71,39.68,39.69,8093.0,37.9164,37.9164,37.8877,37.8973,8093.0
2024-03-22 15:10:00,39.69,39.75,39.64,39.75,21720.0,37.8973,37.9546,37.8495,37.9546,21720.0
2024-03-22 15:15:00,39.75,39.78,39.74,39.78,19961.0,37.9546,37.9832,37.945,37.9832,19961.0
2024-03-22 15:20:00,39.77,39.8,39.76,39.77,19805.0,37.9737,38.0023,37.9641,37.9737,19805.0
2024-03-22 15:25:00,39.77,39.79,39.75,39.77,13713.0,37.9737,37.9927,37.9546,37.9737,13713.0
2024-03-22 15:30:00,39.77,39.77,39.71,39.76,29201.0,37.9737,37.9737,37.9164,37.9641,29201.0
2024-03-22 15:35:00,39.76,39.77,39.72,39.73,18517.0,37.9641,37.9737,37.9259,37.9355,18517.0
2024-03-22 15:40:00,39.73,39.74,39.7,39.72,24360.0,37.9355,37.945,37.9068,37.9259,24360.0
2024-03-22 15:45:00,39.72,39.72,39.66,39.68,31925.0,37.9259,37.9259,37.8686,37.8877,31925.0
2024-03-22 15:50:00,39.68,39.7,39.58,39.6,87637.0,37.8877,37.9068,37.7922,37.8113,87637.0
2024-03-22 15:55:00,39.6,39.61,39.53,39.53,183592.0,37.8113,37.8209,37.7445,37.7445,183592.0
2024-03-25 09:30:00,39.63,39.92,39.63,39.91,48229.0,37.84,38.1169,37.84,38.1073,48229.0
2024-03-25 09:35:00,39.91,40.05,39.81,39.98,40363.0,38.1073,38.241,38.0118,38.1742,40363.0
2024-03-25 09:40:00,40.03,40.18,40.03,40.07,46843.0,38.2219,38.3651,38.2219,38.2601,46843.0
2024-03-25 09:45:00,40.08,40.08,39.87,39.9,42833.0,38.2696,38.2696,38.0691,38.0978,42833.0
2024-03-25 09:50:00,39.9,39.97,39.87,39.96,38155.0,38.0978,38.1646,38.0691,38.1551,38155.0
2024-03-25 09:55:00,39.96,40.04,39.9,40.04,22616.0,38.1551,38.2315,38.0978,38.2315,22616.0
2024-03-25 10:00:00,40.02,40.05,39.97,40.01,17764.0,38.2124,38.241,38.1646,38.2028,17764.0
2024-03-25 10:05:00,40.01,40.11,39.99,40.07,27045.0,38.2028,38.2983,38.1837,38.2601,27045.0
2024-03-25 10:10:00,40.06,40.07,40.02,40.07,9798.0,38.2506,38.2601,38.2124,38.2601,9798.0
2024-03-25 10:15:00,40.07,40.08,40.0,40.02,15413.0,38.2601,38.2696,38.1933,38.2124,15413.0
2024-03-25 10:20:00,40.02,40.13,40.02,40.12,24182.0,38.2124,38.3174,38.2124,38.3078,24182.0
2024-03-25 10:25:00,40.12,40.18,40.08,40.17,77467.0,38.3078,38.3651,38.2696,38.3556,77467.0
2024-03-25 10:30:00,40.18,40.24,40.17,40.24,21391.0,38.3651,38.4224,38.3556,38.4224,21391.0
2024-03-25 10:35:00,40.23,40.33,40.23,40.29,34306.0,38.4129,38.5084,38.4129,38.4702,34306.0
2024-03-25 10:40:00,40.29,40.32,40.24,40.28,22785.0,38.4702,38.4988,38.4224,38.4606,22785.0
2024-03-25 10:45:00,40.28,40.33,40.26,40.29,23384.0,38.4606,38.5084,38.4415,38.4702,23384.0
2024-03-25 10:50:00,40.29,40.35,40.28,40.34,19607.0,38.4702,38.5275,38.4606,38.5179,19607.0
2024-03-25 10:55:00,40.34,40.4,40.31,40.36,23094.0,38.5179,38.5752,38.4893,38.537,23094.0
2024-03-25 11:00:00,40.36,40.4,40.3,40.39,57890.0,38.537,38.5752,38.4797,38.5656,57890.0
2024-03-25 11:05:00,40.38,40.41,40.35,40.4,21281.0,38.5561,38.5847,38.5275,38.5752,21281.0
2024-03-25 11:10:00,40.4,40.4,40.34,40.36,17892.0,38.5752,38.5752,38.5179,38.537,17892.0
2024-03-25 11:15:00,40.35,40.39,40.31,40.39,14960.0,38.5275,38.5656,38.4893,38.5656,14960.0
2024-03-25 11:20:00,40.39,40.45,40.37,40.45,18106.0,38.5656,38.6229,38.5465,38.6229,18106.0
2024-03-25 11:25:00,40.44,40.46,40.35,40.39,29485.0,38.6134,38.6325,38.5275,38.5656,29485.0
2024-03-25 11:30:00,40.39,40.51,40.38,40.5,140909.0,38.5656,38.6802,38.5561,38.6707,140909.0
2024-03-25 11:35:00,40.5,40.56,40.47,40.49,25416.0,38.6707,38.728,38.642,38.6611,25416.0
2024-03-25 11:40:00,40.49,40.51,40.44,40.48,19140.0,38.6611,38.6802,38.6134,38.6516,19140.0
2024-03-25 11:45:00,40.48,40.49,40.36,40.38,12685.0,38.6516,38.6611,38.537,38.5561,12685.0
2024-03-25 11:50:00,40.38,40.42,40.38,40.41,12012.0,38.5561,38.5943,38.5561,38.5847,12012.0
2024-03-25 11:55:00,40.41,40.43,40.38,40.43,19763.0,38.5847,38.6038,38.5561,38.6038,19763.0
2024-03-25 12:00:00,40.43,40.47,40.42,40.46,14494.0,38.6038,38.642,38.5943,38.6325,14494.0
2024-03-25 12:05:00,40.46,40.53,40.46,40.52,30099.0,38.6325,38.6993,38.6325,38.6898,30099.0
2024-03-25 12:10:00,40.52,40.57,40.51,40.54,40836.0,38.6898,38.7375,38.6802,38.7089,40836.0
2024-03-25 12:15:00,40.54,40.54,40.49,40.5,25312.0,38.7089,38.7089,38.6611,38.6707,25312.0
2024-03-25 12:20:00,40.5,40.55,40.48,40.54,35777.0,38.6707,38.7184,38.6516,38.7089,35777.0
2024-03-25 12:25:00,40.54,40.58,40.53,40.58,24851.0,38.7089,38.7471,38.6993,38.7471,24851.0
2024-03-25 12:30:00,40.58,40.61,40.52,40.52,81853.0,38.7471,38.7757,38.6898,38.6898,81853.0
2024-03-25 12:35:00,40.53,40.57,40.52,40.55,19561.0,38.6993,38.7375,38.6898,38.7184,19561.0
2024-03-25 12:40:00,40.55,40.59,40.49,40.5,29143.0,38.7184,38.7566,38.6611,38.6707,29143.0
2024-03-25 12:45:00,40.51,40.52,40.48,40.48,14668.0,38.6802,38.6898,38.6516,38.6516,14668.0
2024-03-25 12:50:00,40.47,40.47,40.44,40.46,15396.0,38.642,38.642,38.6134,38.6325,15396.0
2024-03-25 12:55:00,40.47,40.51,40.46,40.51,10003.0,38.642,38.6802,38.6325,38.6802,10003.0
2024-03-25 13:00:00,40.51,40.57,40.51,40.56,20455.0,38.6802,38.7375,38.6802,38.728,20455.0
2024-03-25 13:05:00,40.56,40.59,40.56,40.58,12011.0,38.728,38.7566,38.728,38.7471,12011.0
2024-03-25 13:10:00,40.58,40.58,40.44,40.46,23193.0,38.7471,38.7471,38.6134,38.6325,23193.0
2024-03-25 13:15:00,40.46,40.47,40.37,40.39,20690.0,38.6325,38.642,38.5465,38.5656,20690.0
2024-03-25 13:20:00,40.4,40.53,40.39,40.52,24736.0,38.5752,38.6993,38.5656,38.6898,24736.0
2024-03-25 13:25:00,40.52,40.53,40.5,40.52,10333.0,38.6898,38.6993,38.6707,38.6898,10333.0
2024-03-25 13:30:00,40.51,40.51,40.46,40.49,22817.0,38.6802,38.6802,38.6325,38.6611,22817.0
2024-03-25 13:35:00,40.49,40.51,40.48,40.5,18201.0,38.6611,38.6802,38.6516,38.6707,18201.0
2024-03-25 13:40:00,40.5,40.53,40.47,40.5,32303.0,38.6707,38.6993,38.642,38.6707,32303.0
2024-03-25 13:45:00,40.51,40.54,40.49,40.54,12073.0,38.6802,38.7089,38.6611,38.7089,12073.0
2024-03-25 13:50:00,40.54,40.56,40.54,40.55,10063.0,38.7089,38.728,38.7089,38.7184,10063.0
2024-03-25 13:55:00,40.55,40.6,40.55,40.6,15167.0,38.7184,38.7662,38.7184,38.7662,15167.0
2024-03-25 14:00:00,40.59,40.62,40.54,40.62,32731.0,38.7566,38.7853,38.7089,38.7853,32731.0
2024-03-25 14:05:00,40.62,40.65,40.61,40.65,18357.0,38.7853,38.8139,38.7757,38.8139,18357.0
2024-03-25 14:10:00,40.65,40.68,40.65,40.67,22957.0,38.8139,38.8425,38.8139,38.833,22957.0
2024-03-25 14:15:00,40.67,40.72,40.66,40.7,27927.0,38.833,38.8807,38.8235,38.8616,27927.0
2024-03-25 14:20:00,40.71,40.72,40.64,40.66,44613.0,38.8712,38.8807,38.8044,38.8235,44613.0
2024-03-25 14:25:00,40.66,40.7,40.65,40.67,20798.0,38.8235,38.8616,38.8139,38.833,20798.0
2024-03-25 14:30:00,40.66,40.7,40.66,40.69,31592.0,38.8235,38.8616,38.8235,38.8521,31592.0
2024-03-25 14:35:00,40.69,40.71,40.68,40.71,13411.0,38.8521,38.8712,38.8425,38.8712,13411.0
2024-03-25 14:40:00,40.71,40.75,40.69,40.72,33831.0,38.8712,38.9094,38.8521,38.8807,33831.0
2024-03-25 14:45:00,40.72,40.72,40.66,40.71,35372.0,38.8807,38.8807,38.8235,38.8712,35372.0
2024-03-25 14:50:00,40.72,40.76,40.68,40.73,52563.0,38.8807,38.9189,38.8425,38.8903,52563.0
2024-03-25 14:55:00,40.73,40.76,40.72,40.75,62551.0,38.8903,38.9189,38.8807,38.9094,62551.0
2024-03-25 15:00:00,40.75,40.76,40.67,40.72,55831.0,38.9094,38.9189,38.833,38.8807,55831.0
2024-03-25 15:05:00,40.72,40.75,40.68,40.69,24415.0,38.8807,38.9094,38.8425,38.8521,24415.0
2024-03-25 15:10:00,40.69,40.74,40.68,40.73,32225.0,38.8521,38.8998,38.8425,38.8903,32225.0
2024-03-25 15:15:00,40.73,40.73,40.69,40.73,43191.0,38.8903,38.8903,38.8521,38.8903,43191.0
2024-03-25 15:20:00,40.73,40.73,40.69,40.72,57608.0,38.8903,38.8903,38.8521,38.8807,57608.0
2024-03-25 15:25:00,40.71,40.75,40.7,40.73,32965.0,38.8712,38.9094,38.8616,38.8903,32965.0
2024-03-25 15:30:00,40.73,40.75,40.68,40.73,99674.0,38.8903,38.9094,38.8425,38.8903,99674.0
2024-03-25 15:35:00,40.73,40.79,40.63,40.79,45650.0,38.8903,38.9476,38.7948,38.9476,45650.0
2024-03-25 15:40:00,40.79,40.84,40.77,40.8,53013.0,38.9476,38.9953,38.9285,38.9571,53013.0
2024-03-25 15:45:00,40.79,40.8,40.74,40.77,86457.0,38.9476,38.9571,38.8998,38.9285,86457.0
2024-03-25 15:50:00,40.77,40.78,40.73,40.77,191723.0,38.9285,38.938,38.8903,38.9285,191723.0
2024-03-25 15:55:00,40.77,40.86,40.77,40.86,379127.0,38.9285,39.0144,38.9285,39.0144,379127.0
2024-03-26 09:30:00,40.87,41.14,40.81,41.07,62901.0,39.024,39.2818,38.9667,39.2149,62901.0
2024-03-26 09:35:00,41.02,41.11,40.98,41.02,23920.0,39.1672,39.2531,39.129,39.1672,23920.0
2024-03-26 09:40:00,41.02,41.09,40.95,41.08,38536.0,39.1672,39.234,39.1004,39.2245,38536.0
2024-03-26 09:45:00,41.08,41.17,41.06,41.16,36001.0,39.2245,39.3104,39.2054,39.3009,36001.0
2024-03-26 09:50:00,41.18,41.2,41.08,41.14,39590.0,39.32,39.3391,39.2245,39.2818,39590.0
2024-03-26 09:55:00,41.13,41.16,41.05,41.12,71401.0,39.2722,39.3009,39.1958,39.2627,71401.0
2024-03-26 10:00:00,41.13,41.14,41.09,41.14,29703.0,39.2722,39.2818,39.234,39.2818,29703.0
2024-03-26 10:05:00,41.14,41.28,41.13,41.28,33742.0,39.2818,39.4154,39.2722,39.4154,33742.0
2024-03-26 10:10:00,41.28,41.28,41.21,41.23,18289.0,39.4154,39.4154,39.3486,39.3677,18289.0
2024-03-26 10:15:00,41.23,41.28,41.22,41.23,22523.0,39.3677,39.4154,39.3582,39.3677,22523.0
2024-03-26 10:20:00,41.23,41.28,41.21,41.24,16470.0,39.3677,39.4154,39.3486,39.3773,16470.0
2024-03-26 10:25:00,41.25,41.26,41.16,41.22,37055.0,39.3868,39.3963,39.3009,39.3582,37055.0
2024-03-26 10:30:00,41.22,41.22,41.14,41.22,26797.0,39.3582,39.3582,39.2818,39.3582,26797.0
2024-03-26 10:35:00,41.22,41.24,41.2,41.24,16820.0,39.3582,39.3773,39.3391,39.3773,16820.0
2024-03-26 10:40:00,41.24,41.25,41.17,41.19,31911.0,39.3773,39.3868,39.3104,39.3295,31911.0
2024-03-26 10:45:00,41.2,41.21,41.17,41.2,56309.0,39.3391,39.3486,39.3104,39.3391,56309.0
2024-03-26 10:50:00,41.2,41.21,41.12,41.16,32236.0,39.3391,39.3486,39.2627,39.3009,32236.0
2024-03-26 10:55:00,41.16,41.17,41.07,41.12,35900.0,39.3009,39.3104,39.2149,39.2627,35900.0
2024-03-26 11:00:00,41.13,41.16,41.12,41.14,64780.0,39.2722,39.3009,39.2627,39.2818,64780.0
2024-03-26 11:05:00,41.1,41.1,40.98,41.08,33620.0,39.2436,39.2436,39.129,39.2245,33620.0
2024-03-26 11:10:00,41.09,41.12,41.05,41.06,12011.0,39.234,39.2627,39.1958,39.2054,12011.0
2024-03-26 11:15:00,41.05,41.09,41.05,41.08,15011.0,39.1958,39.234,39.1958,39.2245,15011.0
2024-03-26 11:20:00,41.08,41.08,41.04,41.06,9552.0,39.2245,39.2245,39.1863,39.2054,9552.0
2024-03-26 11:25:00,41.06,41.07,41.03,41.04,18193.0,39.2054,39.2149,39.1767,39.1863,18193.0
2024-03-26 11:30:00,41.05,41.07,41.04,41.06,17031.0,39.1958,39.2149,39.1863,39.2054,17031.0
2024-03-26 11:35:00,41.05,41.06,41.03,41.04,26923.0,39.1958,39.2054,39.1767,39.1863,26923.0
2024-03-26 11:40:00,41.05,41.08,41.04,41.07,21491.0,39.1958,39.2245,39.1863,39.2149,21491.0
2024-03-26 11:45:00,41.07,41.08,41.05,41.05,10579.0,39.2149,39.2245,39.1958,39.1958,10579.0
2024-03-26 11:50:00,41.05,41.08,41.04,41.05,19412.0,39.1958,39.2245,39.1863,39.1958,19412.0
2024-03-26 11:55:00,41.05,41.07,41.04,41.06,14861.0,39.1958,39.2149,39.1863,39.2054,14861.0
2024-03-26 12:00:00,41.06,41.08,41.05,41.07,16237.0,39.2054,39.2245,39.1958,39.2149,16237.0
2024-03-26 12:05:00,41.06,41.07,41.03,41.07,18820.0,39.2054,39.2149,39.1767,39.2149,18820.0
2024-03-26 12:10:00,41.06,41.07,41.03,41.04,14005.0,39.2054,39.2149,39.1767,39.1863,14005.0
2024-03-26 12:15:00,41.04,41.05,41.01,41.02,16237.0,39.1863,39.1958,39.1576,39.1672,16237.0
2024-03-26 12:20:00,41.02,41.06,41.02,41.05,45266.0,39.1672,39.2054,39.1672,39.1958,45266.0
2024-03-26 12:25:00,41.05,41.09,41.03,41.04,24484.0,39.1958,39.234,39.1767,39.1863,24484.0
2024-03-26 12:30:00,41.05,41.07,41.04,41.05,13133.0,39.1958,39.2149,39.1863,39.1958,13133.0
2024-03-26 12:35:00,41.05,41.09,41.04,41.09,15945.0,39.1958,39.234,39.1863,39.234,15945.0
2024-03-26 12:40:00,41.09,41.12,41.07,41.12,12454.0,39.234,39.2627,39.2149,39.2627,12454.0
2024-03-26 12:45:00,41.12,41.15,41.1,41.15,11962.0,39.2627,39.2913,39.2436,39.2913,11962.0
2024-03-26 12:50:00,41.14,41.16,41.13,41.16,28138.0,39.2818,39.3009,39.2722,39.3009,28138.0
2024-03-26 12:55:00,41.16,41.2,41.14,41.15,16196.0,39.3009,39.3391,39.2818,39.2913,16196.0
2024-03-26 13:00:00,41.16,41.17,41.11,41.12,13496.0,39.3009,39.3104,39.2531,39.2627,13496.0
2024-03-26 13:05:00,41.13,41.14,39.38,39.9,1227539.0,39.2722,39.2818,37.6013,38.0978,1227539.0
2024-03-26 13:10:00,39.89,40.35,39.28,40.04,1095789.0,38.0882,38.5275,37.5058,38.2315,1095789.0
2024-03-26 13:15:00,40.07,40.8,40.03,40.46,581850.0,38.2601,38.9571,38.2219,38.6325,581850.0
2024-03-26 13:20:00,40.46,40.59,40.03,40.08,741712.0,38.6325,38.7566,38.2219,38.2696,741712.0
2024-03-26 13:25:00,40.04,40.07,39.77,39.94,486031.0,38.2315,38.2601,37.9737,38.136,486031.0
2024-03-26 13:30:00,39.93,39.97,38.87,38.99,1384605.0,38.1264,38.1646,37.1143,37.2289,1384605.0
2024-03-26 13:35:00,38.99,39.73,38.74,38.77,1200100.0,37.2289,37.9355,36.9902,37.0188,1200100.0
2024-03-26 13:40:00,38.81,39.29,38.4,38.47,608762.0,37.057,37.5153,36.6655,36.7324,608762.0
2024-03-26 13:45:00,38.46,38.8,38.2,38.64,629956.0,36.7228,37.0475,36.4746,36.8947,629956.0
2024-03-26 13:50:00,38.67,38.71,38.47,38.53,95393.0,36.9233,36.9615,36.7324,36.7897,95393.0
2024-03-26 13:55:00,38.5,38.54,38.21,38.39,155598.0,36.761,36.7992,36.4841,36.656,155598.0
2024-03-26 14:00:00,38.37,38.47,38.21,38.24,247290.0,36.6369,36.7324,36.4841,36.5128,247290.0
2024-03-26 14:05:00,38.26,38.59,38.23,38.59,188170.0,36.5319,36.8469,36.5032,36.8469,188170.0
2024-03-26 14:10:00,38.6,38.6,38.22,38.29,242479.0,36.8565,36.8565,36.4937,36.5605,242479.0
2024-03-26 14:15:00,38.29,38.35,38.22,38.26,262987.0,36.5605,36.6178,36.4937,36.5319,262987.0
2024-03-26 14:20:00,38.26,38.3,37.73,37.84,574964.0,36.5319,36.57,36.0258,36.1308,574964.0
2024-03-26 14:25:00,37.85,37.92,37.65,37.68,183698.0,36.1404,36.2072,35.9494,35.9781,183698.0
2024-03-26 14:30:00,37.68,38.1,37.57,37.59,308887.0,35.9781,36.3791,35.873,35.8921,308887.0
2024-03-26 14:35:00,37.59,37.6,37.31,37.41,313680.0,35.8921,35.9017,35.6248,35.7202,313680.0
2024-03-26 14:40:00,37.41,37.49,37.22,37.4,311384.0,35.7202,35.7966,35.5388,35.7107,311384.0
2024-03-26 14:45:00,37.4,38.1,37.34,37.98,365966.0,35.7107,36.3791,35.6534,36.2645,365966.0
2024-03-26 14:50:00,37.97,38.01,37.56,37.7,310326.0,36.255,36.2931,35.8635,35.9971,310326.0
2024-03-26 14:55:00,37.7,37.96,37.63,37.95,247665.0,35.9971,36.2454,35.9303,36.2359,247665.0
2024-03-26 15:00:00,37.95,38.1,37.81,38.06,172908.0,36.2359,36.3791,36.1022,36.3409,172908.0
2024-03-26 15:05:00,38.05,38.32,37.94,38.11,358229.0,36.3313,36.5891,36.2263,36.3886,358229.0
2024-03-26 15:10:00,38.12,38.19,38.0,38.08,97308.0,36.3982,36.465,36.2836,36.36,97308.0
2024-03-26 15:15:00,38.09,38.2,38.06,38.16,125303.0,36.3695,36.4746,36.3409,36.4364,125303.0
2024-03-26 15:20:00,38.16,38.19,37.99,38.0,212359.0,36.4364,36.465,36.2741,36.2836,212359.0
2024-03-26 15:25:00,38.0,38.14,37.81,38.12,183477.0,36.2836,36.4173,36.1022,36.3982,183477.0
2024-03-26 15:30:00,38.12,38.34,38.04,38.3,288486.0,36.3982,36.6082,36.3218,36.57,288486.0
2024-03-26 15:35:00,38.29,38.39,38.24,38.26,207617.0,36.5605,36.656,36.5128,36.5319,207617.0
2024-03-26 15:40:00,38.26,38.45,38.25,38.35,197482.0,36.5319,36.7133,36.5223,36.6178,197482.0
2024-03-26 15:45:00,38.34,38.35,38.07,38.16,260382.0,36.6082,36.6178,36.3504,36.4364,260382.0
2024-03-26 15:50:00,38.16,38.21,38.12,38.19,385850.0,36.4364,36.4841,36.3982,36.465,385850.0
2024-03-26 15:55:00,38.2,38.3,38.1,38.22,868356.0,36.4746,36.57,36.3791,36.4937,868356.0
2024-03-27 09:30:00,38.07,38.41,37.41,37.48,217339.0,36.3504,36.6751,35.7202,35.7871,217339.0
2024-03-27 09:35:00,37.5,38.14,37.45,38.04,124902.0,35.8062,36.4173,35.7584,36.3218,124902.0
2024-03-27 09:40:00,38.03,38.5,38.03,38.39,152428.0,36.3122,36.761,36.3122,36.656,152428.0
2024-03-27 09:45:00,38.38,38.49,38.28,38.47,142472.0,36.6464,36.7515,36.551,36.7324,142472.0
2024-03-27 09:50:00,38.48,38.67,38.44,38.56,119627.0,36.7419,36.9233,36.7037,36.8183,119627.0
2024-03-27 09:55:00,38.54,38.64,38.48,38.55,64541.0,36.7992,36.8947,36.7419,36.8088,64541.0
2024-03-27 10:00:00,38.55,38.72,38.5,38.72,148135.0,36.8088,36.9711,36.761,36.9711,148135.0
2024-03-27 10:05:00,38.73,38.8,38.64,38.8,63791.0,36.9806,37.0475,36.8947,37.0475,63791.0
2024-03-27 10:10:00,38.79,39.04,38.77,38.92,340913.0,37.0379,37.2766,37.0188,37.162,340913.0
2024-03-27 10:15:00,38.93,39.15,38.81,39.04,335044.0,37.1716,37.3817,37.057,37.2766,335044.0
2024-03-27 10:20:00,39.04,39.11,38.68,38.81,148194.0,37.2766,37.3435,36.9329,37.057,148194.0
2024-03-27 10:25:00,38.8,39.09,38.8,38.93,152849.0,37.0475,37.3244,37.0475,37.1716,152849.0
2024-03-27 10:30:00,38.9,38.98,38.83,38.93,68042.0,37.1429,37.2193,37.0761,37.1716,68042.0
2024-03-27 10:35:00,38.94,39.0,38.88,38.91,94260.0,37.1811,37.2384,37.1239,37.1525,94260.0
2024-03-27 10:40:00,38.9,39.01,38.81,38.96,102355.0,37.1429,37.248,37.057,37.2002,102355.0
2024-03-27 10:45:00,38.96,38.96,38.79,38.92,60388.0,37.2002,37.2002,37.0379,37.162,60388.0
2024-03-27 10:50:00,38.93,38.95,38.78,38.85,47366.0,37.1716,37.1907,37.0284,37.0952,47366.0
2024-03-27 10:55:00,38.85,38.88,38.74,38.75,68687.0,37.0952,37.1239,36.9902,36.9997,68687.0
2024-03-27 11:00:00,38.74,38.82,38.69,38.74,72562.0,36.9902,37.0666,36.9424,36.9902,72562.0
2024-03-27 11:05:00,38.74,38.85,38.65,38.69,80230.0,36.9902,37.0952,36.9042,36.9424,80230.0
2024-03-27 11:10:00,38.7,38.79,38.65,38.73,59938.0,36.952,37.0379,36.9042,36.9806,59938.0
2024-03-27 11:15:00,38.73,38.73,38.63,38.66,56287.0,36.9806,36.9806,36.8851,36.9138,56287.0
2024-03-27 11:20:00,38.65,38.68,38.52,38.53,60798.0,36.9042,36.9329,36.7801,36.7897,60798.0
2024-03-27 11:25:00,38.54,38.64,38.52,38.59,57879.0,36.7992,36.8947,36.7801,36.8469,57879.0
2024-03-27 11:30:00,38.59,38.64,38.47,38.48,83886.0,36.8469,36.8947,36.7324,36.7419,83886.0
2024-03-27 11:35:00,38.47,38.48,38.33,38.43,192241.0,36.7324,36.7419,36.5987,36.6942,192241.0
2024-03-27 11:40:00,38.43,38.5,38.39,38.49,93265.0,36.6942,36.761,36.656,36.7515,93265.0
2024-03-27 11:45:00,38.49,38.58,38.49,38.5,93573.0,36.7515,36.8374,36.7515,36.761,93573.0
2024-03-27 11:50:00,38.5,38.51,38.28,38.31,140573.0,36.761,36.7706,36.551,36.5796,140573.0
2024-03-27 11:55:00,38.32,38.49,38.3,38.48,120137.0,36.5891,36.7515,36.57,36.7419,120137.0
2024-03-27 12:00:00,38.48,38.55,38.42,38.49,94923.0,36.7419,36.8088,36.6846,36.7515,94923.0
2024-03-27 12:05:00,38.5,38.52,38.41,38.49,70607.0,36.761,36.7801,36.6751,36.7515,70607.0
2024-03-27 12:10:00,38.48,38.5,38.41,38.43,50905.0,36.7419,36.761,36.6751,36.6942,50905.0
2024-03-27 12:15:00,38.41,38.49,38.41,38.47,61070.0,36.6751,36.7515,36.6751,36.7324,61070.0
2024-03-27 12:20:00,38.46,38.46,38.35,38.45,133427.0,36.7228,36.7228,36.6178,36.7133,133427.0
2024-03-27 12:25:00,38.45,38.46,38.38,38.4,135113.0,36.7133,36.7228,36.6464,36.6655,135113.0
2024-03-27 12:30:00,38.4,38.7,38.4,38.69,93712.0,36.6655,36.952,36.6655,36.9424,93712.0
2024-03-27 12:35:00,38.69,38.74,38.64,38.73,74135.0,36.9424,36.9902,36.8947,36.9806,74135.0
2024-03-27 12:40:00,38.73,38.74,38.64,38.7,50400.0,36.9806,36.9902,36.8947,36.952,50400.0
2024-03-27 12:45:00,38.71,38.78,38.69,38.77,52966.0,36.9615,37.0284,36.9424,37.0188,52966.0
2024-03-27 12:50:00,38.77,38.81,38.72,38.75,43137.0,37.0188,37.057,36.9711,36.9997,43137.0
2024-03-27 12:55:00,38.76,38.8,38.69,38.71,29448.0,37.0093,37.0475,36.9424,36.9615,29448.0
2024-03-27 13:00:00,38.71,38.77,38.63,38.77,52360.0,36.9615,37.0188,36.8851,37.0188,52360.0
2024-03-27 13:05:00,38.77,38.79,38.67,38.69,39182.0,37.0188,37.0379,36.9233,36.9424,39182.0
2024-03-27 13:10:00,38.69,38.73,38.67,38.69,19560.0,36.9424,36.9806,36.9233,36.9424,19560.0
2024-03-27 13:15:00,38.69,38.74,38.64,38.72,29201.0,36.9424,36.9902,36.8947,36.9711,29201.0
2024-03-27 13:20:00,38.71,38.71,38.66,38.66,26870.0,36.9615,36.9615,36.9138,36.9138,26870.0
2024-03-27 13:25:00,38.66,38.69,38.61,38.69,57967.0,36.9138,36.9424,36.866,36.9424,57967.0
2024-03-27 13:30:00,38.69,38.71,38.64,38.67,31342.0,36.9424,36.9615,36.8947,36.9233,31342.0
2024-03-27 13:35:00,38.68,38.81,38.67,38.81,40708.0,36.9329,37.057,36.9233,37.057,40708.0
2024-03-27 13:40:00,38.81,38.88,38.8,38.87,69666.0,37.057,37.1239,37.0475,37.1143,69666.0
2024-03-27 13:45:00,38.88,38.88,38.82,38.85,31651.0,37.1239,37.1239,37.0666,37.0952,31651.0
2024-03-27 13:50:00,38.84,38.88,38.84,38.87,25423.0,37.0857,37.1239,37.0857,37.1143,25423.0
2024-03-27 13:55:00,38.87,38.92,38.8,38.9,62566.0,37.1143,37.162,37.0475,37.1429,62566.0
2024-03-27 14:00:00,38.91,38.91,38.82,38.83,44961.0,37.1525,37.1525,37.0666,37.0761,44961.0
2024-03-27 14:05:00,38.82,38.94,38.81,38.94,63526.0,37.0666,37.1811,37.057,37.1811,63526.0
2024-03-27 14:10:00,38.92,38.96,38.88,38.96,57063.0,37.162,37.2002,37.1239,37.2002,57063.0
2024-03-27 14:15:00,38.95,39.06,38.91,38.98,165902.0,37.1907,37.2957,37.1525,37.2193,165902.0
2024-03-27 14:20:00,38.98,39.03,38.96,38.97,94447.0,37.2193,37.2671,37.2002,37.2098,94447.0
2024-03-27 14:25:00,38.97,39.06,38.94,39.05,90312.0,37.2098,37.2957,37.1811,37.2862,90312.0
2024-03-27 14:30:00,39.05,39.06,38.96,39.05,257935.0,37.2862,37.2957,37.2002,37.2862,257935.0
2024-03-27 14:35:00,39.05,39.09,38.94,39.01,101161.0,37.2862,37.3244,37.1811,37.248,101161.0
2024-03-27 14:40:00,39.0,39.05,38.98,39.05,35528.0,37.2384,37.2862,37.2193,37.2862,35528.0
2024-03-27 14:45:00,39.05,39.17,39.02,39.14,120707.0,37.2862,37.4008,37.2575,37.3721,120707.0
2024-03-27 14:50:00,39.15,39.17,39.05,39.11,96834.0,37.3817,37.4008,37.2862,37.3435,96834.0
2024-03-27 14:55:00,39.1,39.17,39.05,39.16,251226.0,37.3339,37.4008,37.2862,37.3912,251226.0
2024-03-27 15:00:00,39.16,39.26,39.15,39.18,86314.0,37.3912,37.4867,37.3817,37.4103,86314.0
2024-03-27 15:05:00,39.16,39.17,39.08,39.12,57862.0,37.3912,37.4008,37.3148,37.353,57862.0
2024-03-27 15:10:00,39.11,39.14,39.06,39.13,47610.0,37.3435,37.3721,37.2957,37.3626,47610.0
2024-03-27 15:15:00,39.14,39.14,39.03,39.11,222316.0,37.3721,37.3721,37.2671,37.3435,222316.0
2024-03-27 15:20:00,39.11,39.12,39.05,39.09,53814.0,37.3435,37.353,37.2862,37.3244,53814.0
2024-03-27 15:25:00,39.09,39.14,39.04,39.05,66212.0,37.3244,37.3721,37.2766,37.2862,66212.0
2024-03-27 15:30:00,39.05,39.15,38.99,39.13,104253.0,37.2862,37.3817,37.2289,37.3626,104253.0
2024-03-27 15:35:00,39.13,39.13,39.02,39.04,121795.0,37.3626,37.3626,37.2575,37.2766,121795.0
2024-03-27 15:40:00,39.04,39.11,39.03,39.08,266847.0,37.2766,37.3435,37.2671,37.3148,266847.0
2024-03-27 15:45:00,39.08,39.19,39.07,39.16,121633.0,37.3148,37.4198,37.3053,37.3912,121633.0
2024-03-27 15:50:00,39.15,39.38,39.11,39.34,397273.0,37.3817,37.6013,37.3435,37.5631,397273.0
2024-03-27 15:55:00,39.34,39.4,39.31,39.39,720053.0,37.5631,37.6204,37.5344,37.6108,720053.0
2024-03-28 09:30:00,39.29,39.48,39.1,39.15,205255.0,37.5153,37.6967,37.3339,37.3817,205255.0
2024-03-28 09:35:00,39.13,39.23,39.12,39.2,91685.0,37.3626,37.458,37.353,37.4294,91685.0
2024-03-28 09:40:00,39.19,39.24,39.09,39.15,131766.0,37.4198,37.4676,37.3244,37.3817,131766.0
2024-03-28 09:45:00,39.15,39.19,38.92,38.96,62904.0,37.3817,37.4198,37.162,37.2002,62904.0
2024-03-28 09:50:00,38.95,39.01,38.9,38.94,52261.0,37.1907,37.248,37.1429,37.1811,52261.0
2024-03-28 09:55:00,38.95,39.01,38.87,38.88,119298.0,37.1907,37.248,37.1143,37.1239,119298.0
2024-03-28 10:00:00,38.89,38.93,38.66,38.73,28648.0,37.1334,37.1716,36.9138,36.9806,28648.0
2024-03-28 10:05:00,38.73,38.77,38.65,38.73,47963.0,36.9806,37.0188,36.9042,36.9806,47963.0
2024-03-28 10:10:00,38.74,38.82,38.74,38.75,39454.0,36.9902,37.0666,36.9902,36.9997,39454.0
2024-03-28 10:15:00,38.78,38.82,38.71,38.76,57664.0,37.0284,37.0666,36.9615,37.0093,57664.0
2024-03-28 10:20:00,38.76,38.97,38.72,38.95,38659.0,37.0093,37.2098,36.9711,37.1907,38659.0
2024-03-28 10:25:00,38.95,39.0,38.91,38.98,19326.0,37.1907,37.2384,37.1525,37.2193,19326.0
2024-03-28 10:30:00,38.98,39.0,38.92,38.96,19027.0,37.2193,37.2384,37.162,37.2002,19027.0
2024-03-28 10:35:00,38.96,39.0,38.91,38.93,48323.0,37.2002,37.2384,37.1525,37.1716,48323.0
2024-03-28 10:40:00,38.93,38.93,38.74,38.76,143016.0,37.1716,37.1716,36.9902,37.0093,143016.0
2024-03-28 10:45:00,38.75,38.78,38.61,38.61,59870.0,36.9997,37.0284,36.866,36.866,59870.0
2024-03-28 10:50:00,38.61,38.74,38.6,38.73,41547.0,36.866,36.9902,36.8565,36.9806,41547.0
2024-03-28 10:55:00,38.73,38.95,38.7,38.9,95014.0,36.9806,37.1907,36.952,37.1429,95014.0
2024-03-28 11:00:00,38.9,39.01,38.87,38.92,35144.0,37.1429,37.248,37.1143,37.162,35144.0
2024-03-28 11:05:00,38.91,38.97,38.9,38.92,12743.0,37.1525,37.2098,37.1429,37.162,12743.0
2024-03-28 11:10:00,38.92,39.0,38.92,38.99,31592.0,37.162,37.2384,37.162,37.2289,31592.0
2024-03-28 11:15:00,38.98,39.01,38.93,38.96,47564.0,37.2193,37.248,37.1716,37.2002,47564.0
2024-03-28 11:20:00,38.96,39.01,38.9,38.96,55726.0,37.2002,37.248,37.1429,37.2002,55726.0
2024-03-28 11:25:00,38.96,38.99,38.83,38.89,50966.0,37.2002,37.2289,37.0761,37.1334,50966.0
2024-03-28 11:30:00,38.9,38.98,38.86,38.94,28361.0,37.1429,37.2193,37.1048,37.1811,28361.0
2024-03-28 11:35:00,38.94,38.96,38.88,38.89,20565.0,37.1811,37.2002,37.1239,37.1334,20565.0
2024-03-28 11:40:00,38.89,38.93,38.88,38.93,37719.0,37.1334,37.1716,37.1239,37.1716,37719.0
2024-03-28 11:45:00,38.93,38.93,38.84,38.86,72399.0,37.1716,37.1716,37.0857,37.1048,72399.0
2024-03-28 11:50:00,38.86,39.0,38.83,38.98,175322.0,37.1048,37.2384,37.0761,37.2193,175322.0
2024-03-28 11:55:00,38.98,39.06,38.96,39.03,134303.0,37.2193,37.2957,37.2002,37.2671,134303.0
2024-03-28 12:00:00,39.03,39.13,39.02,39.05,60220.0,37.2671,37.3626,37.2575,37.2862,60220.0
2024-03-28 12:05:00,39.06,39.18,39.05,39.13,38134.0,37.2957,37.4103,37.2862,37.3626,38134.0
2024-03-28 12:10:00,39.13,39.16,39.09,39.09,32500.0,37.3626,37.3912,37.3244,37.3244,32500.0
2024-03-28 12:15:00,39.09,39.11,39.05,39.07,59643.0,37.3244,37.3435,37.2862,37.3053,59643.0
2024-03-28 12:20:00,39.07,39.12,39.05,39.11,115016.0,37.3053,37.353,37.2862,37.3435,115016.0
2024-03-28 12:25:00,39.11,39.17,39.1,39.15,66838.0,37.3435,37.4008,37.3339,37.3817,66838.0
2024-03-28 12:30:00,39.15,39.17,39.11,39.15,33161.0,37.3817,37.4008,37.3435,37.3817,33161.0
2024-03-28 12:35:00,39.16,39.17,38.98,39.02,39455.0,37.3912,37.4008,37.2193,37.2575,39455.0
2024-03-28 12:40:00,39.01,39.01,38.9,38.9,36054.0,37.248,37.248,37.1429,37.1429,36054.0
2024-03-28 12:45:00,38.9,39.0,38.86,38.98,58173.0,37.1429,37.2384,37.1048,37.2193,58173.0
2024-03-28 12:50:00,38.98,39.02,38.97,39.0,17398.0,37.2193,37.2575,37.2098,37.2384,17398.0
2024-03-28 12:55:00,39.0,39.06,38.96,39.02,160708.0,37.2384,37.2957,37.2002,37.2575,160708.0
2024-03-28 13:00:00,39.0,39.05,38.96,38.98,79604.0,37.2384,37.2862,37.2002,37.2193,79604.0
2024-03-28 13:05:00,38.98,39.02,38.96,38.97,53522.0,37.2193,37.2575,37.2002,37.2098,53522.0
2024-03-28 13:10:00,38.97,39.01,38.96,38.97,34836.0,37.2098,37.248,37.2002,37.2098,34836.0
2024-03-28 13:15:00,38.98,39.0,38.96,38.97,30312.0,37.2193,37.2384,37.2002,37.2098,30312.0
2024-03-28 13:20:00,38.97,38.99,38.96,38.98,12675.0,37.2098,37.2289,37.2002,37.2193,12675.0
2024-03-28 13:25:00,38.97,39.0,38.96,39.0,21068.0,37.2098,37.2384,37.2002,37.2384,21068.0
2024-03-28 13:30:00,39.0,39.01,38.96,38.97,21500.0,37.2384,37.248,37.2002,37.2098,21500.0
2024-03-28 13:35:00,38.97,38.99,38.96,38.97,18827.0,37.2098,37.2289,37.2002,37.2098,18827.0
2024-03-28 13:40:00,38.97,39.02,38.96,39.02,15220.0,37.2098,37.2575,37.2002,37.2575,15220.0
2024-03-28 13:45:00,39.02,39.02,38.97,39.0,30088.0,37.2575,37.2575,37.2098,37.2384,30088.0
2024-03-28 13:50:00,38.99,39.01,38.93,38.98,157883.0,37.2289,37.248,37.1716,37.2193,157883.0
2024-03-28 13:55:00,38.98,39.01,38.97,39.0,13168.0,37.2193,37.248,37.2098,37.2384,13168.0
2024-03-28 14:00:00,39.0,39.04,38.97,38.99,37722.0,37.2384,37.2766,37.2098,37.2289,37722.0
2024-03-28 14:05:00,38.98,39.01,38.94,38.98,92901.0,37.2193,37.248,37.1811,37.2193,92901.0
2024-03-28 14:10:00,38.99,39.04,38.98,39.01,11997.0,37.2289,37.2766,37.2193,37.248,11997.0
2024-03-28 14:15:00,39.01,39.02,38.99,39.01,29674.0,37.248,37.2575,37.2289,37.248,29674.0
2024-03-28 14:20:00,39.01,39.06,39.0,39.06,18654.0,37.248,37.2957,37.2384,37.2957,18654.0
2024-03-28 14:25:00,39.07,39.09,39.05,39.06,18816.0,37.3053,37.3244,37.2862,37.2957,18816.0
2024-03-28 14:30:00,39.06,39.06,39.01,39.02,18728.0,37.2957,37.2957,37.248,37.2575,18728.0
2024-03-28 14:35:00,39.02,39.05,38.97,38.97,39228.0,37.2575,37.2862,37.2098,37.2098,39228.0
2024-03-28 14:40:00,38.97,38.98,38.88,38.89,47494.0,37.2098,37.2193,37.1239,37.1334,47494.0
2024-03-28 14:45:00,38.89,38.9,38.8,38.8,44453.0,37.1334,37.1429,37.0475,37.0475,44453.0
2024-03-28 14:50:00,38.8,38.88,38.77,38.86,83128.0,37.0475,37.1239,37.0188,37.1048,83128.0
2024-03-28 14:55:00,38.86,38.99,38.83,38.95,90857.0,37.1048,37.2289,37.0761,37.1907,90857.0
2024-03-28 15:00:00,38.95,39.03,38.91,39.03,23585.0,37.1907,37.2671,37.1525,37.2671,23585.0
2024-03-28 15:05:00,39.05,39.09,39.04,39.07,18220.0,37.2862,37.3244,37.2766,37.3053,18220.0
2024-03-28 15:10:00,39.07,39.1,38.97,38.97,31392.0,37.3053,37.3339,37.2098,37.2098,31392.0
2024-03-28 15:15:00,38.97,39.01,38.95,38.97,52558.0,37.2098,37.248,37.1907,37.2098,52558.0
2024-03-28 15:20:00,38.96,38.98,38.92,38.92,64675.0,37.2002,37.2193,37.162,37.162,64675.0
2024-03-28 15:25:00,38.93,38.93,38.89,38.91,41861.0,37.1716,37.1716,37.1334,37.1525,41861.0
2024-03-28 15:30:00,38.92,38.95,38.8,38.8,62091.0,37.162,37.1907,37.0475,37.0475,62091.0
2024-03-28 15:35:00,38.8,38.82,38.73,38.73,59383.0,37.0475,37.0666,36.9806,36.9806,59383.0
2024-03-28 15:40:00,38.74,38.76,38.7,38.73,39957.0,36.9902,37.0093,36.952,36.9806,39957.0
2024-03-28 15:45:00,38.73,38.75,38.7,38.73,67933.0,36.9806,36.9997,36.952,36.9806,67933.0
2024-03-28 15:50:00,38.73,38.81,38.7,38.8,136141.0,36.9806,37.057,36.952,37.0475,136141.0
2024-03-28 15:55:00,38.8,39.02,38.8,39.01,782689.0,37.0475,37.2575,37.0475,37.248,782689.0
2024-04-01 09:30:00,38.92,39.2,38.88,39.12,42444.0,37.162,37.4294,37.1239,37.353,42444.0
2024-04-01 09:35:00,39.09,39.11,38.94,38.96,65829.0,37.3244,37.3435,37.1811,37.2002,65829.0
2024-04-01 09:40:00,38.95,39.09,38.93,39.09,30790.0,37.1907,37.3244,37.1716,37.3244,30790.0
2024-04-01 09:45:00,39.1,39.21,39.07,39.16,25557.0,37.3339,37.4389,37.3053,37.3912,25557.0
2024-04-01 09:50:00,39.14,39.28,39.13,39.17,24768.0,37.3721,37.5058,37.3626,37.4008,24768.0
2024-04-01 09:55:00,39.16,39.2,39.11,39.19,12682.0,37.3912,37.4294,37.3435,37.4198,12682.0
2024-04-01 10:00:00,39.18,39.31,39.14,39.28,18308.0,37.4103,37.5344,37.3721,37.5058,18308.0
2024-04-01 10:05:00,39.27,39.32,39.23,39.23,13916.0,37.4962,37.544,37.458,37.458,13916.0
2024-04-01 10:10:00,39.22,39.29,39.17,39.27,23974.0,37.4485,37.5153,37.4008,37.4962,23974.0
2024-04-01 10:15:00,39.27,39.35,39.23,39.35,17538.0,37.4962,37.5726,37.458,37.5726,17538.0
2024-04-01 10:20:00,39.35,39.37,39.28,39.32,10037.0,37.5726,37.5917,37.5058,37.544,10037.0
2024-04-01 10:25:00,39.32,39.32,39.14,39.15,25600.0,37.544,37.544,37.3721,37.3817,25600.0
2024-04-01 10:30:00,39.15,39.16,39.06,39.12,22019.0,37.3817,37.3912,37.2957,37.353,22019.0
2024-04-01 10:35:00,39.12,39.19,39.11,39.17,11100.0,37.353,37.4198,37.3435,37.4008,11100.0
2024-04-01 10:40:00,39.17,39.17,39.09,39.1,24687.0,37.4008,37.4008,37.3244,37.3339,24687.0
2024-04-01 10:45:00,39.1,39.17,39.04,39.16,36847.0,37.3339,37.4008,37.2766,37.3912,36847.0
2024-04-01 10:50:00,39.16,39.2,39.09,39.2,12732.0,37.3912,37.4294,37.3244,37.4294,12732.0
2024-04-01 10:55:00,39.2,39.2,39.15,39.15,10514.0,37.4294,37.4294,37.3817,37.3817,10514.0
2024-04-01 11:00:00,39.15,39.25,39.15,39.25,13511.0,37.3817,37.4771,37.3817,37.4771,13511.0
2024-04-01 11:05:00,39.25,39.31,39.23,39.29,15725.0,37.4771,37.5344,37.458,37.5153,15725.0
2024-04-01 11:10:00,39.3,39.36,39.28,39.36,24070.0,37.5249,37.5822,37.5058,37.5822,24070.0
2024-04-01 11:15:00,39.36,39.37,39.32,39.34,14673.0,37.5822,37.5917,37.544,37.5631,14673.0
2024-04-01 11:20:00,39.35,39.36,39.3,39.3,41755.0,37.5726,37.5822,37.5249,37.5249,41755.0
2024-04-01 11:25:00,39.31,39.33,39.28,39.29,22606.0,37.5344,37.5535,37.5058,37.5153,22606.0
2024-04-01 11:30:00,39.28,39.3,39.27,39.28,16155.0,37.5058,37.5249,37.4962,37.5058,16155.0
2024-04-01 11:35:00,39.28,39.29,39.22,39.23,25074.0,37.5058,37.5153,37.4485,37.458,25074.0
2024-04-01 11:40:00,39.21,39.26,39.2,39.21,10244.0,37.4389,37.4867,37.4294,37.4389,10244.0
2024-04-01 11:45:00,39.21,39.21,39.15,39.18,9610.0,37.4389,37.4389,37.3817,37.4103,9610.0
2024-04-01 11:50:00,39.18,39.2,39.15,39.18,9339.0,37.4103,37.4294,37.3817,37.4103,9339.0
2024-04-01 11:55:00,39.19,39.19,39.12,39.13,26908.0,37.4198,37.4198,37.353,37.3626,26908.0
2024-04-01 12:00:00,39.12,39.13,39.09,39.13,5809.0,37.353,37.3626,37.3244,37.3626,5809.0
2024-04-01 12:05:00,39.13,39.14,39.09,39.09,8982.0,37.3626,37.3721,37.3244,37.3244,8982.0
2024-04-01 12:10:00,39.09,39.1,39.06,39.07,11676.0,37.3244,37.3339,37.2957,37.3053,11676.0
2024-04-01 12:15:00,39.07,39.08,39.04,39.07,11448.0,37.3053,37.3148,37.2766,37.3053,11448.0
2024-04-01 12:20:00,39.07,39.14,39.06,39.14,11465.0,37.3053,37.3721,37.2957,37.3721,11465.0
2024-04-01 12:25:00,39.14,39.19,39.13,39.15,14053.0,37.3721,37.4198,37.3626,37.3817,14053.0
2024-04-01 12:30:00,39.15,39.19,39.14,39.16,53121.0,37.3817,37.4198,37.3721,37.3912,53121.0
2024-04-01 12:35:00,39.16,39.18,39.14,39.15,18786.0,37.3912,37.4103,37.3721,37.3817,18786.0
2024-04-01 12:40:00,39.15,39.17,39.14,39.14,13411.0,37.3817,37.4008,37.3721,37.3721,13411.0
2024-04-01 12:45:00,39.15,39.17,39.14,39.16,16363.0,37.3817,37.4008,37.3721,37.3912,16363.0
2024-04-01 12:50:00,39.17,39.18,39.14,39.15,24020.0,37.4008,37.4103,37.3721,37.3817,24020.0
2024-04-01 12:55:00,39.15,39.16,38.98,39.08,42813.0,37.3817,37.3912,37.2193,37.3148,42813.0
2024-04-01 13:00:00,39.07,39.07,38.98,38.98,20203.0,37.3053,37.3053,37.2193,37.2193,20203.0
2024-04-01 13:05:00,38.98,39.03,38.97,39.02,16820.0,37.2193,37.2671,37.2098,37.2575,16820.0
2024-04-01 13:10:00,39.02,39.02,38.99,39.01,13682.0,37.2575,37.2575,37.2289,37.248,13682.0
2024-04-01 13:15:00,39.01,39.03,38.99,39.02,12540.0,37.248,37.2671,37.2289,37.2575,12540.0
2024-04-01 13:20:00,39.01,39.03,38.99,39.01,11058.0,37.248,37.2671,37.2289,37.248,11058.0
2024-04-01 13:25:00,39.02,39.03,39.01,39.02,7399.0,37.2575,37.2671,37.248,37.2575,7399.0
2024-04-01 13:30:00,39.01,39.02,39.0,39.01,9183.0,37.248,37.2575,37.2384,37.248,9183.0
2024-04-01 13:35:00,39.01,39.04,39.0,39.03,17027.0,37.248,37.2766,37.2384,37.2671,17027.0
2024-04-01 13:40:00,39.04,39.05,39.01,39.02,22317.0,37.2766,37.2862,37.248,37.2575,22317.0
2024-04-01 13:45:00,39.02,39.04,38.99,39.02,10385.0,37.2575,37.2766,37.2289,37.2575,10385.0
2024-04-01 13:50:00,39.03,39.04,39.02,39.02,26550.0,37.2671,37.2766,37.2575,37.2575,26550.0
2024-04-01 13:55:00,39.02,39.03,39.0,39.0,8819.0,37.2575,37.2671,37.2384,37.2384,8819.0
2024-04-01 14:00:00,39.01,39.02,38.99,39.01,11777.0,37.248,37.2575,37.2289,37.248,11777.0
2024-04-01 14:05:00,39.01,39.02,39.0,39.01,5227.0,37.248,37.2575,37.2384,37.248,5227.0
2024-04-01 14:10:00,39.02,39.03,39.0,39.02,8008.0,37.2575,37.2671,37.2384,37.2575,8008.0
2024-04-01 14:15:00,39.02,39.07,39.01,39.07,10424.0,37.2575,37.3053,37.248,37.3053,10424.0
2024-04-01 14:20:00,39.07,39.08,39.05,39.05,5630.0,37.3053,37.3148,37.2862,37.2862,5630.0
2024-04-01 14:25:00,39.05,39.07,39.05,39.07,5357.0,37.2862,37.3053,37.2862,37.3053,5357.0
2024-04-01 14:30:00,39.07,39.1,39.06,39.09,12401.0,37.3053,37.3339,37.2957,37.3244,12401.0
2024-04-01 14:35:00,39.09,39.09,39.08,39.09,4200.0,37.3244,37.3244,37.3148,37.3244,4200.0
2024-04-01 14:40:00,39.09,39.2,39.08,39.19,19442.0,37.3244,37.4294,37.3148,37.4198,19442.0
2024-04-01 14:45:00,39.19,39.2,39.12,39.13,11197.0,37.4198,37.4294,37.353,37.3626,11197.0
2024-04-01 14:50:00,39.14,39.14,39.1,39.11,7136.0,37.3721,37.3721,37.3339,37.3435,7136.0
2024-04-01 14:55:00,39.1,39.12,39.07,39.09,11793.0,37.3339,37.353,37.3053,37.3244,11793.0
2024-04-01 15:00:00,39.09,39.11,39.07,39.09,11119.0,37.3244,37.3435,37.3053,37.3244,11119.0
2024-04-01 15:05:00,39.09,39.1,39.08,39.09,5032.0,37.3244,37.3339,37.3148,37.3244,5032.0
2024-04-01 15:10:00,39.09,39.16,39.09,39.13,18024.0,37.3244,37.3912,37.3244,37.3626,18024.0
2024-04-01 15:15:00,39.13,39.15,39.09,39.09,116114.0,37.3626,37.3817,37.3244,37.3244,116114.0
2024-04-01 15:20:00,39.09,39.11,38.9,38.91,76291.0,37.3244,37.3435,37.1429,37.1525,76291.0
2024-04-01 15:25:00,38.91,38.94,38.88,38.94,29303.0,37.1525,37.1811,37.1239,37.1811,29303.0
2024-04-01 15:30:00,38.94,39.0,38.93,38.97,20309.0,37.1811,37.2384,37.1716,37.2098,20309.0
2024-04-01 15:35:00,38.97,39.0,38.95,38.99,13936.0,37.2098,37.2384,37.1907,37.2289,13936.0
2024-04-01 15:40:00,39.0,39.0,38.94,38.99,31704.0,37.2384,37.2384,37.1811,37.2289,31704.0
2024-04-01 15:45:00,38.99,39.0,38.95,38.98,27231.0,37.2289,37.2384,37.1907,37.2193,27231.0
2024-04-01 15:50:00,38.99,39.07,38.96,39.07,128995.0,37.2289,37.3053,37.2002,37.3053,128995.0
2024-04-01 15:55:00,39.07,39.1,39.01,39.02,182827.0,37.3053,37.3339,37.248,37.2575,182827.0
2024-04-02 09:30:00,38.9,38.93,38.75,38.77,125832.0,37.1429,37.1716,36.9997,37.0188,125832.0
2024-04-02 09:35:00,38.74,38.74,38.46,38.58,37439.0,36.9902,36.9902,36.7228,36.8374,37439.0
2024-04-02 09:40:00,38.59,38.8,38.59,38.74,144357.0,36.8469,37.0475,36.8469,36.9902,144357.0
2024-04-02 09:45:00,38.75,38.79,38.71,38.76,44340.0,36.9997,37.0379,36.9615,37.0093,44340.0
2024-04-02 09:50:00,38.76,38.81,38.69,38.79,64807.0,37.0093,37.057,36.9424,37.0379,64807.0
2024-04-02 09:55:00,38.8,38.81,38.69,38.7,33413.0,37.0475,37.057,36.9424,36.952,33413.0
2024-04-02 10:00:00,38.71,38.79,38.66,38.76,23524.0,36.9615,37.0379,36.9138,37.0093,23524.0
2024-04-02 10:05:00,38.76,38.79,38.68,38.79,52618.0,37.0093,37.0379,36.9329,37.0379,52618.0
2024-04-02 10:10:00,38.79,38.84,38.76,38.8,24848.0,37.0379,37.0857,37.0093,37.0475,24848.0
2024-04-02 10:15:00,38.82,38.96,38.79,38.96,40696.0,37.0666,37.2002,37.0379,37.2002,40696.0
2024-04-02 10:20:00,38.97,38.99,38.83,38.9,42891.0,37.2098,37.2289,37.0761,37.1429,42891.0
2024-04-02 10:25:00,38.9,38.98,38.86,38.88,57573.0,37.1429,37.2193,37.1048,37.1239,57573.0
2024-04-02 10:30:00,38.9,38.93,38.85,38.87,40006.0,37.1429,37.1716,37.0952,37.1143,40006.0
2024-04-02 10:35:00,38.87,38.94,38.83,38.94,26971.0,37.1143,37.1811,37.0761,37.1811,26971.0
2024-04-02 10:40:00,38.93,38.93,38.86,38.88,12848.0,37.1716,37.1716,37.1048,37.1239,12848.0
2024-04-02 10:45:00,38.88,38.88,38.81,38.83,24243.0,37.1239,37.1239,37.057,37.0761,24243.0
2024-04-02 10:50:00,38.83,38.85,38.8,38.81,24510.0,37.0761,37.0952,37.0475,37.057,24510.0
2024-04-02 10:55:00,38.82,38.85,38.8,38.8,70323.0,37.0666,37.0952,37.0475,37.0475,70323.0
2024-04-02 11:00:00,38.8,38.84,38.76,38.77,29199.0,37.0475,37.0857,37.0093,37.0188,29199.0
2024-04-02 11:05:00,38.77,38.77,38.68,38.69,13229.0,37.0188,37.0188,36.9329,36.9424,13229.0
2024-04-02 11:10:00,38.68,38.72,38.64,38.64,13316.0,36.9329,36.9711,36.8947,36.8947,13316.0
2024-04-02 11:15:00,38.65,38.79,38.63,38.75,79119.0,36.9042,37.0379,36.8851,36.9997,79119.0
2024-04-02 11:20:00,38.77,38.82,38.74,38.8,18972.0,37.0188,37.0666,36.9902,37.0475,18972.0
2024-04-02 11:25:00,38.79,38.79,38.72,38.77,51271.0,37.0379,37.0379,36.9711,37.0188,51271.0
2024-04-02 11:30:00,38.76,38.8,38.73,38.79,41949.0,37.0093,37.0475,36.9806,37.0379,41949.0
2024-04-02 11:35:00,38.79,38.82,38.77,38.8,47793.0,37.0379,37.0666,37.0188,37.0475,47793.0
2024-04-02 11:40:00,38.8,38.83,38.77,38.83,24355.0,37.0475,37.0761,37.0188,37.0761,24355.0
2024-04-02 11:45:00,38.84,38.84,38.7,38.71,23045.0,37.0857,37.0857,36.952,36.9615,23045.0
2024-04-02 11:50:00,38.71,38.79,38.7,38.76,22210.0,36.9615,37.0379,36.952,37.0093,22210.0
2024-04-02 11:55:00,38.76,38.78,38.73,38.76,20350.0,37.0093,37.0284,36.9806,37.0093,20350.0
2024-04-02 12:00:00,38.75,38.78,38.73,38.73,10754.0,36.9997,37.0284,36.9806,36.9806,10754.0
2024-04-02 12:05:00,38.73,38.74,38.68,38.71,14366.0,36.9806,36.9902,36.9329,36.9615,14366.0
2024-04-02 12:10:00,38.72,38.72,38.67,38.68,14894.0,36.9711,36.9711,36.9233,36.9329,14894.0
2024-04-02 12:15:00,38.68,38.72,38.67,38.69,10707.0,36.9329,36.9711,36.9233,36.9424,10707.0
2024-04-02 12:20:00,38.69,38.71,38.68,38.7,9323.0,36.9424,36.9615,36.9329,36.952,9323.0
2024-04-02 12:25:00,38.7,38.72,38.66,38.68,11120.0,36.952,36.9711,36.9138,36.9329,11120.0
2024-04-02 12:30:00,38.67,38.68,38.56,38.56,7482.0,36.9233,36.9329,36.8183,36.8183,7482.0
2024-04-02 12:35:00,38.57,38.57,38.5,38.5,16653.0,36.8279,36.8279,36.761,36.761,16653.0
2024-04-02 12:40:00,38.5,38.53,38.5,38.52,9885.0,36.761,36.7897,36.761,36.7801,9885.0
2024-04-02 12:45:00,38.52,38.54,38.5,38.54,13983.0,36.7801,36.7992,36.761,36.7992,13983.0
2024-04-02 12:50:00,38.53,38.54,38.44,38.45,17852.0,36.7897,36.7992,36.7037,36.7133,17852.0
2024-04-02 12:55:00,38.45,38.49,38.45,38.49,8805.0,36.7133,36.7515,36.7133,36.7515,8805.0
2024-04-02 13:00:00,38.49,38.51,38.45,38.45,7575.0,36.7515,36.7706,36.7133,36.7133,7575.0
2024-04-02 13:05:00,38.45,38.48,38.44,38.46,15124.0,36.7133,36.7419,36.7037,36.7228,15124.0
2024-04-02 13:10:00,38.45,38.46,38.4,38.4,13260.0,36.7133,36.7228,36.6655,36.6655,13260.0
2024-04-02 13:15:00,38.4,38.41,38.34,38.34,20988.0,36.6655,36.6751,36.6082,36.6082,20988.0
2024-04-02 13:20:00,38.34,38.35,38.22,38.29,46476.0,36.6082,36.6178,36.4937,36.5605,46476.0
2024-04-02 13:25:00,38.3,38.39,38.3,38.37,25383.0,36.57,36.656,36.57,36.6369,25383.0
2024-04-02 13:30:00,38.37,38.48,38.37,38.44,34738.0,36.6369,36.7419,36.6369,36.7037,34738.0
2024-04-02 13:35:00,38.44,38.46,38.41,38.46,16560.0,36.7037,36.7228,36.6751,36.7228,16560.0
2024-04-02 13:40:00,38.45,38.46,38.42,38.45,21095.0,36.7133,36.7228,36.6846,36.7133,21095.0
2024-04-02 13:45:00,38.45,38.46,38.43,38.45,17301.0,36.7133,36.7228,36.6942,36.7133,17301.0
2024-04-02 13:50:00,38.45,38.46,38.43,38.45,16945.0,36.7133,36.7228,36.6942,36.7133,16945.0
2024-04-02 13:55:00,38.46,38.48,38.45,38.47,14288.0,36.7228,36.7419,36.7133,36.7324,14288.0
2024-04-02 14:00:00,38.46,38.5,38.44,38.49,8152.0,36.7228,36.761,36.7037,36.7515,8152.0
2024-04-02 14:05:00,38.5,38.56,38.49,38.55,17275.0,36.761,36.8183,36.7515,36.8088,17275.0
2024-04-02 14:10:00,38.55,38.56,38.53,38.53,9126.0,36.8088,36.8183,36.7897,36.7897,9126.0
2024-04-02 14:15:00,38.54,38.56,38.52,38.54,5928.0,36.7992,36.8183,36.7801,36.7992,5928.0
2024-04-02 14:20:00,38.55,38.55,38.48,38.51,17485.0,36.8088,36.8088,36.7419,36.7706,17485.0
2024-04-02 14:25:00,38.52,38.55,38.51,38.54,14327.0,36.7801,36.8088,36.7706,36.7992,14327.0
2024-04-02 14:30:00,38.54,38.56,38.53,38.55,9626.0,36.7992,36.8183,36.7897,36.8088,9626.0
2024-04-02 14:35:00,38.55,38.66,38.55,38.65,25860.0,36.8088,36.9138,36.8088,36.9042,25860.0
2024-04-02 14:40:00,38.65,38.7,38.64,38.7,7685.0,36.9042,36.952,36.8947,36.952,7685.0
2024-04-02 14:45:00,38.7,38.7,38.66,38.67,11646.0,36.952,36.952,36.9138,36.9233,11646.0
2024-04-02 14:50:00,38.67,38.68,38.62,38.64,11115.0,36.9233,36.9329,36.8756,36.8947,11115.0
2024-04-02 14:55:00,38.63,38.67,38.62,38.67,19852.0,36.8851,36.9233,36.8756,36.9233,19852.0
2024-04-02 15:00:00,38.66,38.67,38.54,38.54,62281.0,36.9138,36.9233,36.7992,36.7992,62281.0
2024-04-02 15:05:00,38.54,38.59,38.49,38.49,43377.0,36.7992,36.8469,36.7515,36.7515,43377.0
2024-04-02 15:10:00,38.5,38.64,38.49,38.57,53105.0,36.761,36.8947,36.7515,36.8279,53105.0
2024-04-02 15:15:00,38.57,38.59,38.49,38.5,38255.0,36.8279,36.8469,36.7515,36.761,38255.0
2024-04-02 15:20:00,38.5,38.56,38.5,38.56,23788.0,36.761,36.8183,36.761,36.8183,23788.0
2024-04-02 15:25:00,38.56,38.58,38.51,38.52,22801.0,36.8183,36.8374,36.7706,36.7801,22801.0
2024-04-02 15:30:00,38.52,38.55,38.48,38.53,89093.0,36.7801,36.8088,36.7419,36.7897,89093.0
2024-04-02 15:35:00,38.53,38.6,38.53,38.59,34469.0,36.7897,36.8565,36.7897,36.8469,34469.0
2024-04-02 15:40:00,38.59,38.64,38.55,38.62,33887.0,36.8469,36.8947,36.8088,36.8756,33887.0
2024-04-02 15:45:00,38.62,38.74,38.57,38.73,77398.0,36.8756,36.9902,36.8279,36.9806,77398.0
2024-04-02 15:50:00,38.72,38.77,38.69,38.75,90632.0,36.9711,37.0188,36.9424,36.9997,90632.0
2024-04-02 15:55:00,38.75,38.75,38.68,38.68,253305.0,36.9997,36.9997,36.9329,36.9329,253305.0
2024-04-03 09:30:00,38.76,39.11,38.63,39.04,166935.0,37.0093,37.3435,36.8851,37.2766,166935.0
2024-04-03 09:35:00,39.05,39.11,38.97,39.07,28638.0,37.2862,37.3435,37.2098,37.3053,28638.0
2024-04-03 09:40:00,39.08,39.08,38.88,38.89,62962.0,37.3148,37.3148,37.1239,37.1334,62962.0
2024-04-03 09:45:00,38.9,38.95,38.79,38.84,46757.0,37.1429,37.1907,37.0379,37.0857,46757.0
2024-04-03 09:50:00,38.84,38.88,38.73,38.77,34113.0,37.0857,37.1239,36.9806,37.0188,34113.0
2024-04-03 09:55:00,38.77,38.87,38.76,38.87,18143.0,37.0188,37.1143,37.0093,37.1143,18143.0
2024-04-03 10:00:00,38.88,39.01,38.88,38.95,26160.0,37.1239,37.248,37.1239,37.1907,26160.0
2024-04-03 10:05:00,38.93,38.94,38.81,38.83,33909.0,37.1716,37.1811,37.057,37.0761,33909.0
2024-04-03 10:10:00,38.83,38.99,38.78,38.97,50793.0,37.0761,37.2289,37.0284,37.2098,50793.0
2024-04-03 10:15:00,38.97,38.97,38.88,38.9,19804.0,37.2098,37.2098,37.1239,37.1429,19804.0
2024-04-03 10:20:00,38.89,38.91,38.78,38.8,21236.0,37.1334,37.1525,37.0284,37.0475,21236.0
2024-04-03 10:25:00,38.8,38.84,38.73,38.76,14934.0,37.0475,37.0857,36.9806,37.0093,14934.0
2024-04-03 10:30:00,38.76,38.78,38.68,38.71,24006.0,37.0093,37.0284,36.9329,36.9615,24006.0
2024-04-03 10:35:00,38.71,38.74,38.68,38.71,35980.0,36.9615,36.9902,36.9329,36.9615,35980.0
2024-04-03 10:40:00,38.71,38.73,38.66,38.69,66014.0,36.9615,36.9806,36.9138,36.9424,66014.0
2024-04-03 10:45:00,38.68,38.77,38.67,38.77,39872.0,36.9329,37.0188,36.9233,37.0188,39872.0
2024-04-03 10:50:00,38.77,38.94,38.76,38.91,41296.0,37.0188,37.1811,37.0093,37.1525,41296.0
2024-04-03 10:55:00,38.91,38.96,38.87,38.95,50029.0,37.1525,37.2002,37.1143,37.1907,50029.0
2024-04-03 11:00:00,38.95,38.96,38.84,38.91,196128.0,37.1907,37.2002,37.0857,37.1525,196128.0
2024-04-03 11:05:00,38.91,39.01,38.9,39.01,53390.0,37.1525,37.248,37.1429,37.248,53390.0
2024-04-03 11:10:00,39.0,39.03,38.99,39.03,14271.0,37.2384,37.2671,37.2289,37.2671,14271.0
2024-04-03 11:15:00,39.02,39.04,38.99,39.01,65196.0,37.2575,37.2766,37.2289,37.248,65196.0
2024-04-03 11:20:00,39.0,39.1,39.0,39.07,29680.0,37.2384,37.3339,37.2384,37.3053,29680.0
2024-04-03 11:25:00,39.07,39.13,39.05,39.1,17878.0,37.3053,37.3626,37.2862,37.3339,17878.0
2024-04-03 11:30:00,39.09,39.1,39.01,39.05,20573.0,37.3244,37.3339,37.248,37.2862,20573.0
2024-04-03 11:35:00,39.05,39.07,38.99,39.02,12639.0,37.2862,37.3053,37.2289,37.2575,12639.0
2024-04-03 11:40:00,39.01,39.04,38.97,39.03,137372.0,37.248,37.2766,37.2098,37.2671,137372.0
2024-04-03 11:45:00,39.03,39.06,39.02,39.05,9303.0,37.2671,37.2957,37.2575,37.2862,9303.0
2024-04-03 11:50:00,39.05,39.08,39.01,39.02,19903.0,37.2862,37.3148,37.248,37.2575,19903.0
2024-04-03 11:55:00,39.02,39.05,38.99,39.04,11502.0,37.2575,37.2862,37.2289,37.2766,11502.0
2024-04-03 12:00:00,39.05,39.05,38.98,39.05,44739.0,37.2862,37.2862,37.2193,37.2862,44739.0
2024-04-03 12:05:00,39.05,39.1,39.05,39.07,64677.0,37.2862,37.3339,37.2862,37.3053,64677.0
2024-04-03 12:10:00,39.06,39.1,39.05,39.09,10514.0,37.2957,37.3339,37.2862,37.3244,10514.0
2024-04-03 12:15:00,39.08,39.09,39.05,39.06,19049.0,37.3148,37.3244,37.2862,37.2957,19049.0
2024-04-03 12:20:00,39.06,39.06,39.01,39.01,8296.0,37.2957,37.2957,37.248,37.248,8296.0
2024-04-03 12:25:00,39.01,39.03,38.99,39.02,10697.0,37.248,37.2671,37.2289,37.2575,10697.0
2024-04-03 12:30:00,39.02,39.02,38.98,39.01,8123.0,37.2575,37.2575,37.2193,37.248,8123.0
2024-04-03 12:35:00,39.01,39.04,38.99,39.0,45167.0,37.248,37.2766,37.2289,37.2384,45167.0
2024-04-03 12:40:00,39.0,39.02,38.94,38.96,8356.0,37.2384,37.2575,37.1811,37.2002,8356.0
2024-04-03 12:45:00,38.97,39.0,38.96,39.0,9632.0,37.2098,37.2384,37.2002,37.2384,9632.0
2024-04-03 12:50:00,39.0,39.07,38.99,39.02,11273.0,37.2384,37.3053,37.2289,37.2575,11273.0
2024-04-03 12:55:00,39.02,39.02,38.97,38.98,7812.0,37.2575,37.2575,37.2098,37.2193,7812.0
2024-04-03 13:00:00,38.98,39.02,38.97,39.01,14289.0,37.2193,37.2575,37.2098,37.248,14289.0
2024-04-03 13:05:00,39.0,39.02,39.0,39.01,5456.0,37.2384,37.2575,37.2384,37.248,5456.0
2024-04-03 13:10:00,39.01,39.03,39.0,39.02,9704.0,37.248,37.2671,37.2384,37.2575,9704.0
2024-04-03 13:15:00,39.02,39.03,38.98,39.0,19400.0,37.2575,37.2671,37.2193,37.2384,19400.0
2024-04-03 13:20:00,39.0,39.0,38.99,39.0,3932.0,37.2384,37.2384,37.2289,37.2384,3932.0
2024-04-03 13:25:00,39.0,39.01,38.97,38.98,11288.0,37.2384,37.248,37.2098,37.2193,11288.0
2024-04-03 13:30:00,38.98,38.99,38.92,38.95,28717.0,37.2193,37.2289,37.162,37.1907,28717.0
2024-04-03 13:35:00,38.96,38.96,38.91,38.91,12529.0,37.2002,37.2002,37.1525,37.1525,12529.0
2024-04-03 13:40:00,38.92,38.97,38.92,38.96,16548.0,37.162,37.2098,37.162,37.2002,16548.0
2024-04-03 13:45:00,38.96,38.97,38.95,38.95,13379.0,37.2002,37.2098,37.1907,37.1907,13379.0
2024-04-03 13:50:00,38.96,39.03,38.92,39.01,49366.0,37.2002,37.2671,37.162,37.248,49366.0
2024-04-03 13:55:00,39.02,39.09,39.01,39.05,16603.0,37.2575,37.3244,37.248,37.2862,16603.0
2024-04-03 14:00:00,39.05,39.08,39.04,39.05,16332.0,37.2862,37.3148,37.2766,37.2862,16332.0
2024-04-03 14:05:00,39.05,39.05,39.02,39.02,6181.0,37.2862,37.2862,37.2575,37.2575,6181.0
2024-04-03 14:10:00,39.02,39.04,39.01,39.02,10906.0,37.2575,37.2766,37.248,37.2575,10906.0
2024-04-03 14:15:00,39.02,39.04,39.01,39.04,11786.0,37.2575,37.2766,37.248,37.2766,11786.0
2024-04-03 14:20:00,39.03,39.03,39.0,39.02,13993.0,37.2671,37.2671,37.2384,37.2575,13993.0
2024-04-03 14:25:00,39.02,39.05,38.99,39.0,13333.0,37.2575,37.2862,37.2289,37.2384,13333.0
2024-04-03 14:30:00,39.0,39.04,38.99,39.02,23932.0,37.2384,37.2766,37.2289,37.2575,23932.0
2024-04-03 14:35:00,39.03,39.04,39.01,39.04,9377.0,37.2671,37.2766,37.248,37.2766,9377.0
2024-04-03 14:40:00,39.04,39.05,39.02,39.02,9442.0,37.2766,37.2862,37.2575,37.2575,9442.0
2024-04-03 14:45:00,39.02,39.03,38.98,39.0,15399.0,37.2575,37.2671,37.2193,37.2384,15399.0
2024-04-03 14:50:00,39.0,39.02,39.0,39.0,15542.0,37.2384,37.2575,37.2384,37.2384,15542.0
2024-04-03 14:55:00,39.01,39.01,38.97,39.0,20987.0,37.248,37.248,37.2098,37.2384,20987.0
2024-04-03 15:00:00,39.01,39.03,39.0,39.02,24001.0,37.248,37.2671,37.2384,37.2575,24001.0
2024-04-03 15:05:00,39.02,39.03,39.01,39.02,7712.0,37.2575,37.2671,37.248,37.2575,7712.0
2024-04-03 15:10:00,39.02,39.03,38.9,38.93,92054.0,37.2575,37.2671,37.1429,37.1716,92054.0
2024-04-03 15:15:00,38.92,38.92,38.86,38.88,83059.0,37.162,37.162,37.1048,37.1239,83059.0
2024-04-03 15:20:00,38.88,38.93,38.87,38.91,36849.0,37.1239,37.1716,37.1143,37.1525,36849.0
2024-04-03 15:25:00,38.91,38.93,38.9,38.91,38343.0,37.1525,37.1716,37.1429,37.1525,38343.0
2024-04-03 15:30:00,38.91,38.94,38.91,38.93,46770.0,37.1525,37.1811,37.1525,37.1716,46770.0
2024-04-03 15:35:00,38.93,38.96,38.92,38.96,21522.0,37.1716,37.2002,37.162,37.2002,21522.0
2024-04-03 15:40:00,38.96,38.98,38.95,38.96,53560.0,37.2002,37.2193,37.1907,37.2002,53560.0
2024-04-03 15:45:00,38.96,39.01,38.95,39.0,68741.0,37.2002,37.248,37.1907,37.2384,68741.0
2024-04-03 15:50:00,38.99,39.01,38.97,38.99,115082.0,37.2289,37.248,37.2098,37.2289,115082.0
2024-04-03 15:55:00,38.99,39.1,38.99,39.05,426604.0,37.2289,37.3339,37.2289,37.2862,426604.0
2024-04-04 09:30:00,39.23,39.39,38.79,38.85,139181.0,37.458,37.6108,37.0379,37.0952,139181.0
2024-04-04 09:35:00,38.9,39.06,38.88,39.06,203430.0,37.1429,37.2957,37.1239,37.2957,203430.0
2024-04-04 09:40:00,39.06,39.08,38.96,39.03,173376.0,37.2957,37.3148,37.2002,37.2671,173376.0
2024-04-04 09:45:00,39.02,39.05,38.91,39.03,187066.0,37.2575,37.2862,37.1525,37.2671,187066.0
2024-04-04 09:50:00,39.03,39.32,39.0,39.23,166036.0,37.2671,37.544,37.2384,37.458,166036.0
2024-04-04 09:55:00,39.26,39.31,39.2,39.24,55484.0,37.4867,37.5344,37.4294,37.4676,55484.0
2024-04-04 10:00:00,39.25,39.26,39.22,39.25,212695.0,37.4771,37.4867,37.4485,37.4771,212695.0
2024-04-04 10:05:00,39.25,39.25,38.98,39.01,39610.0,37.4771,37.4771,37.2193,37.248,39610.0
2024-04-04 10:10:00,38.99,39.24,38.99,39.24,62713.0,37.2289,37.4676,37.2289,37.4676,62713.0
2024-04-04 10:15:00,39.25,39.28,39.11,39.11,101520.0,37.4771,37.5058,37.3435,37.3435,101520.0
2024-04-04 10:20:00,39.1,39.25,39.09,39.25,38452.0,37.3339,37.4771,37.3244,37.4771,38452.0
2024-04-04 10:25:00,39.25,39.3,39.25,39.26,30183.0,37.4771,37.5249,37.4771,37.4867,30183.0
2024-04-04 10:30:00,39.26,39.32,39.21,39.3,33720.0,37.4867,37.544,37.4389,37.5249,33720.0
2024-04-04 10:35:00,39.29,39.45,39.26,39.38,122852.0,37.5153,37.6681,37.4867,37.6013,122852.0
2024-04-04 10:40:00,39.38,39.48,39.31,39.47,28897.0,37.6013,37.6967,37.5344,37.6872,28897.0
2024-04-04 10:45:00,39.46,39.62,39.46,39.59,43554.0,37.6777,37.8304,37.6777,37.8018,43554.0
2024-04-04 10:50:00,39.58,39.69,39.58,39.58,51173.0,37.7922,37.8973,37.7922,37.7922,51173.0
2024-04-04 10:55:00,39.6,39.61,39.42,39.44,38797.0,37.8113,37.8209,37.6395,37.6586,38797.0
2024-04-04 11:00:00,39.42,39.44,39.35,39.41,15121.0,37.6395,37.6586,37.5726,37.6299,15121.0
2024-04-04 11:05:00,39.4,39.43,39.36,39.37,44313.0,37.6204,37.649,37.5822,37.5917,44313.0
2024-04-04 11:10:00,39.37,39.39,39.31,39.38,14235.0,37.5917,37.6108,37.5344,37.6013,14235.0
2024-04-04 11:15:00,39.39,39.43,39.36,39.41,40836.0,37.6108,37.649,37.5822,37.6299,40836.0
2024-04-04 11:20:00,39.41,39.47,39.38,39.45,102301.0,37.6299,37.6872,37.6013,37.6681,102301.0
2024-04-04 11:25:00,39.46,39.5,39.41,39.42,38515.0,37.6777,37.7158,37.6299,37.6395,38515.0
2024-04-04 11:30:00,39.42,39.44,39.33,39.43,15871.0,37.6395,37.6586,37.5535,37.649,15871.0
2024-04-04 11:35:00,39.44,39.46,39.41,39.42,15317.0,37.6586,37.6777,37.6299,37.6395,15317.0
2024-04-04 11:40:00,39.43,39.48,39.42,39.46,14046.0,37.649,37.6967,37.6395,37.6777,14046.0
2024-04-04 11:45:00,39.46,39.47,39.38,39.39,20106.0,37.6777,37.6872,37.6013,37.6108,20106.0
2024-04-04 11:50:00,39.38,39.4,39.37,39.38,6588.0,37.6013,37.6204,37.5917,37.6013,6588.0
2024-04-04 11:55:00,39.38,39.42,39.37,39.4,8471.0,37.6013,37.6395,37.5917,37.6204,8471.0
2024-04-04 12:00:00,39.41,39.44,39.38,39.39,16261.0,37.6299,37.6586,37.6013,37.6108,16261.0
2024-04-04 12:05:00,39.39,39.43,39.37,39.42,11569.0,37.6108,37.649,37.5917,37.6395,11569.0
2024-04-04 12:10:00,39.42,39.43,39.38,39.4,9322.0,37.6395,37.649,37.6013,37.6204,9322.0
2024-04-04 12:15:00,39.39,39.4,39.34,39.36,13051.0,37.6108,37.6204,37.5631,37.5822,13051.0
2024-04-04 12:20:00,39.36,39.41,39.35,39.39,14631.0,37.5822,37.6299,37.5726,37.6108,14631.0
2024-04-04 12:25:00,39.39,39.42,39.37,39.41,13292.0,37.6108,37.6395,37.5917,37.6299,13292.0
2024-04-04 12:30:00,39.41,39.44,39.39,39.41,16272.0,37.6299,37.6586,37.6108,37.6299,16272.0
2024-04-04 12:35:00,39.41,39.41,39.35,39.41,20423.0,37.6299,37.6299,37.5726,37.6299,20423.0
2024-04-04 12:40:00,39.41,39.42,39.32,39.33,12341.0,37.6299,37.6395,37.544,37.5535,12341.0
2024-04-04 12:45:00,39.33,39.45,39.32,39.45,22975.0,37.5535,37.6681,37.544,37.6681,22975.0
2024-04-04 12:50:00,39.45,39.48,39.4,39.43,13455.0,37.6681,37.6967,37.6204,37.649,13455.0
2024-04-04 12:55:00,39.44,39.44,39.39,39.41,7477.0,37.6586,37.6586,37.6108,37.6299,7477.0
2024-04-04 13:00:00,39.41,39.42,39.37,39.39,8405.0,37.6299,37.6395,37.5917,37.6108,8405.0
2024-04-04 13:05:00,39.39,39.4,39.38,39.39,7976.0,37.6108,37.6204,37.6013,37.6108,7976.0
2024-04-04 13:10:00,39.39,39.45,39.38,39.43,17876.0,37.6108,37.6681,37.6013,37.649,17876.0
2024-04-04 13:15:00,39.43,39.43,39.41,39.41,7091.0,37.649,37.649,37.6299,37.6299,7091.0
2024-04-04 13:20:00,39.42,39.44,39.41,39.41,10359.0,37.6395,37.6586,37.6299,37.6299,10359.0
2024-04-04 13:25:00,39.43,39.46,39.42,39.42,16182.0,37.649,37.6777,37.6395,37.6395,16182.0
2024-04-04 13:30:00,39.43,39.43,39.38,39.4,12722.0,37.649,37.649,37.6013,37.6204,12722.0
2024-04-04 13:35:00,39.4,39.45,39.39,39.44,20274.0,37.6204,37.6681,37.6108,37.6586,20274.0
2024-04-04 13:40:00,39.44,39.48,39.42,39.48,12527.0,37.6586,37.6967,37.6395,37.6967,12527.0
2024-04-04 13:45:00,39.48,39.51,39.44,39.46,38499.0,37.6967,37.7254,37.6586,37.6777,38499.0
2024-04-04 13:50:00,39.46,39.5,39.42,39.49,37333.0,37.6777,37.7158,37.6395,37.7063,37333.0
2024-04-04 13:55:00,39.49,39.49,39.36,39.39,39599.0,37.7063,37.7063,37.5822,37.6108,39599.0
2024-04-04 14:00:00,39.4,39.43,39.39,39.42,11931.0,37.6204,37.649,37.6108,37.6395,11931.0
2024-04-04 14:05:00,39.42,39.44,39.35,39.36,69192.0,37.6395,37.6586,37.5726,37.5822,69192.0
2024-04-04 14:10:00,39.36,39.38,39.33,39.36,45512.0,37.5822,37.6013,37.5535,37.5822,45512.0
2024-04-04 14:15:00,39.36,39.36,39.18,39.18,48381.0,37.5822,37.5822,37.4103,37.4103,48381.0
2024-04-04 14:20:00,39.19,39.27,39.16,39.27,25706.0,37.4198,37.4962,37.3912,37.4962,25706.0
2024-04-04 14:25:00,39.27,39.29,39.21,39.22,35634.0,37.4962,37.5153,37.4389,37.4485,35634.0
2024-04-04 14:30:00,39.22,39.26,39.11,39.11,149023.0,37.4485,37.4867,37.3435,37.3435,149023.0
2024-04-04 14:35:00,39.11,39.32,39.09,39.29,29619.0,37.3435,37.544,37.3244,37.5153,29619.0
2024-04-04 14:40:00,39.28,39.28,39.15,39.16,21288.0,37.5058,37.5058,37.3817,37.3912,21288.0
2024-04-04 14:45:00,39.17,39.23,39.17,39.2,45725.0,37.4008,37.458,37.4008,37.4294,45725.0
2024-04-04 14:50:00,39.2,39.24,39.18,39.2,43672.0,37.4294,37.4676,37.4103,37.4294,43672.0
2024-04-04 14:55:00,39.2,39.2,39.11,39.15,66536.0,37.4294,37.4294,37.3435,37.3817,66536.0
2024-04-04 15:00:00,39.15,39.15,39.02,39.12,86479.0,37.3817,37.3817,37.2575,37.353,86479.0
2024-04-04 15:05:00,39.12,39.16,39.1,39.11,20233.0,37.353,37.3912,37.3339,37.3435,20233.0
2024-04-04 15:10:00,39.11,39.13,39.09,39.12,61099.0,37.3435,37.3626,37.3244,37.353,61099.0
2024-04-04 15:15:00,39.11,39.12,39.04,39.11,66795.0,37.3435,37.353,37.2766,37.3435,66795.0
2024-04-04 15:20:00,39.11,39.19,39.1,39.19,35071.0,37.3435,37.4198,37.3339,37.4198,35071.0
2024-04-04 15:25:00,39.19,39.2,39.12,39.16,29946.0,37.4198,37.4294,37.353,37.3912,29946.0
2024-04-04 15:30:00,39.16,39.21,39.13,39.19,67528.0,37.3912,37.4389,37.3626,37.4198,67528.0
2024-04-04 15:35:00,39.19,39.21,39.15,39.19,75844.0,37.4198,37.4389,37.3817,37.4198,75844.0
2024-04-04 15:40:00,39.19,39.21,39.17,39.2,99164.0,37.4198,37.4389,37.4008,37.4294,99164.0
2024-04-04 15:45:00,39.2,39.27,39.19,39.27,115866.0,37.4294,37.4962,37.4198,37.4962,115866.0
2024-04-04 15:50:00,39.27,39.35,39.21,39.34,232060.0,37.4962,37.5726,37.4389,37.5631,232060.0
2024-04-04 15:55:00,39.34,39.38,39.26,39.28,389198.0,37.5631,37.6013,37.4867,37.5058,389198.0
2024-04-05 09:30:00,39.12,39.2,38.93,38.95,45586.0,37.353,37.4294,37.1716,37.1907,45586.0
2024-04-05 09:35:00,38.97,39.0,38.74,38.79,84163.0,37.2098,37.2384,36.9902,37.0379,84163.0
2024-04-05 09:40:00,38.76,38.88,38.56,38.65,107394.0,37.0093,37.1239,36.8183,36.9042,107394.0
2024-04-05 09:45:00,38.65,38.67,38.53,38.66,58398.0,36.9042,36.9233,36.7897,36.9138,58398.0
2024-04-05 09:50:00,38.66,38.73,38.61,38.68,17728.0,36.9138,36.9806,36.866,36.9329,17728.0
2024-04-05 09:55:00,38.68,38.75,38.65,38.71,30252.0,36.9329,36.9997,36.9042,36.9615,30252.0
2024-04-05 10:00:00,38.71,38.76,38.61,38.63,58973.0,36.9615,37.0093,36.866,36.8851,58973.0
2024-04-05 10:05:00,38.63,38.68,38.55,38.59,91712.0,36.8851,36.9329,36.8088,36.8469,91712.0
2024-04-05 10:10:00,38.59,38.81,38.59,38.73,29660.0,36.8469,37.057,36.8469,36.9806,29660.0
2024-04-05 10:15:00,38.73,38.86,38.69,38.85,18564.0,36.9806,37.1048,36.9424,37.0952,18564.0
2024-04-05 10:20:00,38.86,38.96,38.85,38.91,41069.0,37.1048,37.2002,37.0952,37.1525,41069.0
2024-04-05 10:25:00,38.91,38.96,38.84,38.84,20411.0,37.1525,37.2002,37.0857,37.0857,20411.0
2024-04-05 10:30:00,38.82,38.85,38.74,38.85,24231.0,37.0666,37.0952,36.9902,37.0952,24231.0
2024-04-05 10:35:00,38.86,38.86,38.72,38.75,23320.0,37.1048,37.1048,36.9711,36.9997,23320.0
2024-04-05 10:40:00,38.76,38.83,38.72,38.83,14862.0,37.0093,37.0761,36.9711,37.0761,14862.0
2024-04-05 10:45:00,38.83,38.86,38.78,38.83,12754.0,37.0761,37.1048,37.0284,37.0761,12754.0
2024-04-05 10:50:00,38.82,38.86,38.76,38.79,23127.0,37.0666,37.1048,37.0093,37.0379,23127.0
2024-04-05 10:55:00,38.79,38.83,38.77,38.82,21155.0,37.0379,37.0761,37.0188,37.0666,21155.0
2024-04-05 11:00:00,38.83,38.86,38.8,38.86,11566.0,37.0761,37.1048,37.0475,37.1048,11566.0
2024-04-05 11:05:00,38.86,38.9,38.84,38.84,10914.0,37.1048,37.1429,37.0857,37.0857,10914.0
2024-04-05 11:10:00,38.83,38.86,38.81,38.82,13459.0,37.0761,37.1048,37.057,37.0666,13459.0
2024-04-05 11:15:00,38.82,38.84,38.78,38.83,14516.0,37.0666,37.0857,37.0284,37.0761,14516.0
2024-04-05 11:20:00,38.83,38.96,38.82,38.96,11186.0,37.0761,37.2002,37.0666,37.2002,11186.0
2024-04-05 11:25:00,38.96,38.96,38.87,38.9,21253.0,37.2002,37.2002,37.1143,37.1429,21253.0
2024-04-05 11:30:00,38.9,38.93,38.88,38.91,13195.0,37.1429,37.1716,37.1239,37.1525,13195.0
2024-04-05 11:35:00,38.91,38.93,38.89,38.89,15281.0,37.1525,37.1716,37.1334,37.1334,15281.0
2024-04-05 11:40:00,38.89,38.96,38.88,38.94,17891.0,37.1334,37.2002,37.1239,37.1811,17891.0
2024-04-05 11:45:00,38.94,39.0,38.94,38.96,15110.0,37.1811,37.2384,37.1811,37.2002,15110.0
2024-04-05 11:50:00,38.96,38.96,38.91,38.93,15737.0,37.2002,37.2002,37.1525,37.1716,15737.0
2024-04-05 11:55:00,38.93,38.97,38.93,38.96,9279.0,37.1716,37.2098,37.1716,37.2002,9279.0
2024-04-05 12:00:00,38.96,38.98,38.93,38.96,12734.0,37.2002,37.2193,37.1716,37.2002,12734.0
2024-04-05 12:05:00,38.95,39.0,38.94,38.99,12911.0,37.1907,37.2384,37.1811,37.2289,12911.0
2024-04-05 12:10:00,39.0,39.0,38.95,38.96,18373.0,37.2384,37.2384,37.1907,37.2002,18373.0
2024-04-05 12:15:00,38.96,38.96,38.86,38.91,25282.0,37.2002,37.2002,37.1048,37.1525,25282.0
2024-04-05 12:20:00,38.9,38.94,38.89,38.9,9419.0,37.1429,37.1811,37.1334,37.1429,9419.0
2024-04-05 12:25:00,38.9,38.92,38.85,38.87,13096.0,37.1429,37.162,37.0952,37.1143,13096.0
2024-04-05 12:30:00,38.87,38.87,38.73,38.79,16037.0,37.1143,37.1143,36.9806,37.0379,16037.0
2024-04-05 12:35:00,38.79,38.79,38.72,38.72,9044.0,37.0379,37.0379,36.9711,36.9711,9044.0
2024-04-05 12:40:00,38.71,38.72,38.6,38.65,31214.0,36.9615,36.9711,36.8565,36.9042,31214.0
2024-04-05 12:45:00,38.64,38.7,38.64,38.68,13887.0,36.8947,36.952,36.8947,36.9329,13887.0
2024-04-05 12:50:00,38.68,38.71,38.65,38.66,7545.0,36.9329,36.9615,36.9042,36.9138,7545.0
2024-04-05 12:55:00,38.66,38.71,38.65,38.68,17217.0,36.9138,36.9615,36.9042,36.9329,17217.0
2024-04-05 13:00:00,38.68,38.7,38.65,38.7,7987.0,36.9329,36.952,36.9042,36.952,7987.0
2024-04-05 13:05:00,38.7,38.7,38.63,38.64,13809.0,36.952,36.952,36.8851,36.8947,13809.0
2024-04-05 13:10:00,38.65,38.69,38.65,38.68,6592.0,36.9042,36.9424,36.9042,36.9329,6592.0
2024-04-05 13:15:00,38.68,38.69,38.62,38.64,15608.0,36.9329,36.9424,36.8756,36.8947,15608.0
2024-04-05 13:20:00,38.64,38.67,38.63,38.66,15596.0,36.8947,36.9233,36.8851,36.9138,15596.0
2024-04-05 13:25:00,38.66,38.74,38.66,38.7,14458.0,36.9138,36.9902,36.9138,36.952,14458.0
2024-04-05 13:30:00,38.69,38.7,38.64,38.68,10010.0,36.9424,36.952,36.8947,36.9329,10010.0
2024-04-05 13:35:00,38.68,38.72,38.68,38.71,9110.0,36.9329,36.9711,36.9329,36.9615,9110.0
2024-04-05 13:40:00,38.71,38.71,38.68,38.71,7104.0,36.9615,36.9615,36.9329,36.9615,7104.0
2024-04-05 13:45:00,38.7,38.7,38.46,38.5,89162.0,36.952,36.952,36.7228,36.761,89162.0
2024-04-05 13:50:00,38.5,38.51,38.44,38.48,15431.0,36.761,36.7706,36.7037,36.7419,15431.0
2024-04-05 13:55:00,38.48,38.52,38.48,38.5,13572.0,36.7419,36.7801,36.7419,36.761,13572.0
2024-04-05 14:00:00,38.49,38.51,38.39,38.42,20995.0,36.7515,36.7706,36.656,36.6846,20995.0
2024-04-05 14:05:00,38.43,38.53,38.42,38.5,20767.0,36.6942,36.7897,36.6846,36.761,20767.0
2024-04-05 14:10:00,38.5,38.55,38.5,38.52,11146.0,36.761,36.8088,36.761,36.7801,11146.0
2024-04-05 14:15:00,38.52,38.55,38.46,38.54,35229.0,36.7801,36.8088,36.7228,36.7992,35229.0
2024-04-05 14:20:00,38.55,38.59,38.55,38.59,7581.0,36.8088,36.8469,36.8088,36.8469,7581.0
2024-04-05 14:25:00,38.59,38.6,38.52,38.52,8004.0,36.8469,36.8565,36.7801,36.7801,8004.0
2024-04-05 14:30:00,38.53,38.62,38.51,38.62,23178.0,36.7897,36.8756,36.7706,36.8756,23178.0
2024-04-05 14:35:00,38.62,38.71,38.62,38.71,13451.0,36.8756,36.9615,36.8756,36.9615,13451.0
2024-04-05 14:40:00,38.71,38.74,38.68,38.7,14205.0,36.9615,36.9902,36.9329,36.952,14205.0
2024-04-05 14:45:00,38.7,38.71,38.66,38.66,17509.0,36.952,36.9615,36.9138,36.9138,17509.0
2024-04-05 14:50:00,38.66,38.71,38.66,38.71,14482.0,36.9138,36.9615,36.9138,36.9615,14482.0
2024-04-05 14:55:00,38.71,38.72,38.68,38.72,13444.0,36.9615,36.9711,36.9329,36.9711,13444.0
2024-04-05 15:00:00,38.72,38.76,38.71,38.76,21240.0,36.9711,37.0093,36.9615,37.0093,21240.0
2024-04-05 15:05:00,38.76,38.77,38.73,38.74,25945.0,37.0093,37.0188,36.9806,36.9902,25945.0
2024-04-05 15:10:00,38.74,38.75,38.67,38.68,20343.0,36.9902,36.9997,36.9233,36.9329,20343.0
2024-04-05 15:15:00,38.68,38.73,38.66,38.72,18500.0,36.9329,36.9806,36.9138,36.9711,18500.0
2024-04-05 15:20:00,38.72,38.76,38.72,38.76,15440.0,36.9711,37.0093,36.9711,37.0093,15440.0
2024-04-05 15:25:00,38.76,38.78,38.7,38.71,19197.0,37.0093,37.0284,36.952,36.9615,19197.0
2024-04-05 15:30:00,38.7,38.72,38.68,38.72,31590.0,36.952,36.9711,36.9329,36.9711,31590.0
2024-04-05 15:35:00,38.72,38.72,38.6,38.62,25855.0,36.9711,36.9711,36.8565,36.8756,25855.0
2024-04-05 15:40:00,38.62,38.65,38.61,38.65,32929.0,36.8756,36.9042,36.866,36.9042,32929.0
2024-04-05 15:45:00,38.65,38.67,38.62,38.64,54321.0,36.9042,36.9233,36.8756,36.8947,54321.0
2024-04-05 15:50:00,38.64,38.71,38.63,38.71,81506.0,36.8947,36.9615,36.8851,36.9615,81506.0
2024-04-05 15:55:00,38.71,38.72,38.63,38.66,223137.0,36.9615,36.9711,36.8851,36.9138,223137.0
2024-04-08 09:30:00,39.01,39.09,38.44,38.46,150356.0,37.248,37.3244,36.7037,36.7228,150356.0
2024-04-08 09:35:00,38.44,38.44,38.06,38.33,93601.0,36.7037,36.7037,36.3409,36.5987,93601.0
2024-04-08 09:40:00,38.34,38.4,38.08,38.11,153422.0,36.6082,36.6655,36.36,36.3886,153422.0
2024-04-08 09:45:00,38.12,38.38,38.12,38.31,41661.0,36.3982,36.6464,36.3982,36.5796,41661.0
2024-04-08 09:50:00,38.31,38.4,38.31,38.37,33057.0,36.5796,36.6655,36.5796,36.6369,33057.0
2024-04-08 09:55:00,38.37,38.37,38.22,38.24,109873.0,36.6369,36.6369,36.4937,36.5128,109873.0
2024-04-08 10:00:00,38.23,38.24,38.05,38.07,48790.0,36.5032,36.5128,36.3313,36.3504,48790.0
2024-04-08 10:05:00,38.05,38.07,37.94,37.98,66391.0,36.3313,36.3504,36.2263,36.2645,66391.0
2024-04-08 10:10:00,37.98,38.04,37.88,37.95,51857.0,36.2645,36.3218,36.169,36.2359,51857.0
2024-04-08 10:15:00,37.98,38.01,37.93,37.94,78479.0,36.2645,36.2931,36.2168,36.2263,78479.0
2024-04-08 10:20:00,37.95,38.03,37.93,37.95,80453.0,36.2359,36.3122,36.2168,36.2359,80453.0
2024-04-08 10:25:00,37.95,38.11,37.94,38.0,62216.0,36.2359,36.3886,36.2263,36.2836,62216.0
2024-04-08 10:30:00,38.0,38.09,37.97,38.05,77567.0,36.2836,36.3695,36.255,36.3313,77567.0
2024-04-08 10:35:00,38.05,38.09,37.97,38.0,51633.0,36.3313,36.3695,36.255,36.2836,51633.0
2024-04-08 10:40:00,38.0,38.04,37.99,38.02,37256.0,36.2836,36.3218,36.2741,36.3027,37256.0
2024-04-08 10:45:00,38.02,38.15,38.01,38.04,71393.0,36.3027,36.4268,36.2931,36.3218,71393.0
2024-04-08 10:50:00,38.03,38.13,37.95,38.11,136409.0,36.3122,36.4077,36.2359,36.3886,136409.0
2024-04-08 10:55:00,38.11,38.32,38.08,38.3,73733.0,36.3886,36.5891,36.36,36.57,73733.0
2024-04-08 11:00:00,38.3,38.36,38.24,38.24,47871.0,36.57,36.6273,36.5128,36.5128,47871.0
2024-04-08 11:05:00,38.23,38.25,38.18,38.2,26070.0,36.5032,36.5223,36.4555,36.4746,26070.0
2024-04-08 11:10:00,38.2,38.25,38.2,38.2,29983.0,36.4746,36.5223,36.4746,36.4746,29983.0
2024-04-08 11:15:00,38.21,38.25,38.18,38.2,39866.0,36.4841,36.5223,36.4555,36.4746,39866.0
2024-04-08 11:20:00,38.2,38.26,38.2,38.23,33707.0,36.4746,36.5319,36.4746,36.5032,33707.0
2024-04-08 11:25:00,38.23,38.29,38.21,38.24,65285.0,36.5032,36.5605,36.4841,36.5128,65285.0
2024-04-08 11:30:00,38.23,38.31,38.19,38.26,59442.0,36.5032,36.5796,36.465,36.5319,59442.0
2024-04-08 11:35:00,38.26,38.29,38.21,38.23,35065.0,36.5319,36.5605,36.4841,36.5032,35065.0
2024-04-08 11:40:00,38.23,38.25,38.18,38.22,43067.0,36.5032,36.5223,36.4555,36.4937,43067.0
2024-04-08 11:45:00,38.21,38.25,38.2,38.23,56625.0,36.4841,36.5223,36.4746,36.5032,56625.0
2024-04-08 11:50:00,38.23,38.24,38.13,38.18,37507.0,36.5032,36.5128,36.4077,36.4555,37507.0
2024-04-08 11:55:00,38.17,38.18,38.07,38.08,38012.0,36.4459,36.4555,36.3504,36.36,38012.0
2024-04-08 12:00:00,38.07,38.08,37.98,37.99,53485.0,36.3504,36.36,36.2645,36.2741,53485.0
2024-04-08 12:05:00,38.0,38.03,37.96,37.97,24014.0,36.2836,36.3122,36.2454,36.255,24014.0
2024-04-08 12:10:00,37.97,38.01,37.95,37.98,27210.0,36.255,36.2931,36.2359,36.2645,27210.0
2024-04-08 12:15:00,37.97,38.01,37.96,37.97,40074.0,36.255,36.2931,36.2454,36.255,40074.0
2024-04-08 12:20:00,37.96,38.01,37.95,37.98,35956.0,36.2454,36.2931,36.2359,36.2645,35956.0
2024-04-08 12:25:00,37.99,38.11,37.98,38.09,91221.0,36.2741,36.3886,36.2645,36.3695,91221.0
2024-04-08 12:30:00,38.09,38.15,37.99,38.05,47407.0,36.3695,36.4268,36.2741,36.3313,47407.0
2024-04-08 12:35:00,38.04,38.08,37.98,38.0,29020.0,36.3218,36.36,36.2645,36.2836,29020.0
2024-04-08 12:40:00,38.0,38.02,37.96,37.98,28444.0,36.2836,36.3027,36.2454,36.2645,28444.0
2024-04-08 12:45:00,37.98,38.02,37.96,37.98,35626.0,36.2645,36.3027,36.2454,36.2645,35626.0
2024-04-08 12:50:00,37.99,38.0,37.93,37.94,24821.0,36.2741,36.2836,36.2168,36.2263,24821.0
2024-04-08 12:55:00,37.93,37.98,37.92,37.97,17265.0,36.2168,36.2645,36.2072,36.255,17265.0
2024-04-08 13:00:00,37.97,38.0,37.93,37.98,17401.0,36.255,36.2836,36.2168,36.2645,17401.0
2024-04-08 13:05:00,37.98,38.0,37.93,37.96,21700.0,36.2645,36.2836,36.2168,36.2454,21700.0
2024-04-08 13:10:00,37.95,38.01,37.94,38.0,19685.0,36.2359,36.2931,36.2263,36.2836,19685.0
2024-04-08 13:15:00,38.0,38.04,37.99,38.04,22031.0,36.2836,36.3218,36.2741,36.3218,22031.0
2024-04-08 13:20:00,38.03,38.04,37.98,37.99,28950.0,36.3122,36.3218,36.2645,36.2741,28950.0
2024-04-08 13:25:00,37.98,38.02,37.97,38.02,22165.0,36.2645,36.3027,36.255,36.3027,22165.0
2024-04-08 13:30:00,38.01,38.12,38.0,38.11,114023.0,36.2931,36.3982,36.2836,36.3886,114023.0
2024-04-08 13:35:00,38.1,38.1,38.0,38.01,42523.0,36.3791,36.3791,36.2836,36.2931,42523.0
2024-04-08 13:40:00,38.02,38.05,38.0,38.03,39823.0,36.3027,36.3313,36.2836,36.3122,39823.0
2024-04-08 13:45:00,38.03,38.09,38.01,38.06,36429.0,36.3122,36.3695,36.2931,36.3409,36429.0
2024-04-08 13:50:00,38.05,38.18,38.03,38.14,55972.0,36.3313,36.4555,36.3122,36.4173,55972.0
2024-04-08 13:55:00,38.13,38.14,38.06,38.09,37835.0,36.4077,36.4173,36.3409,36.3695,37835.0
2024-04-08 14:00:00,38.09,38.11,38.05,38.07,49236.0,36.3695,36.3886,36.3313,36.3504,49236.0
2024-04-08 14:05:00,38.07,38.13,38.05,38.08,45541.0,36.3504,36.4077,36.3313,36.36,45541.0
2024-04-08 14:10:00,38.08,38.09,37.99,38.0,23323.0,36.36,36.3695,36.2741,36.2836,23323.0
2024-04-08 14:15:00,38.0,38.08,37.99,38.06,23843.0,36.2836,36.36,36.2741,36.3409,23843.0
2024-04-08 14:20:00,38.05,38.07,38.04,38.05,32220.0,36.3313,36.3504,36.3218,36.3313,32220.0
2024-04-08 14:25:00,38.05,38.07,38.04,38.05,24589.0,36.3313,36.3504,36.3218,36.3313,24589.0
2024-04-08 14:30:00,38.05,38.06,38.04,38.05,22343.0,36.3313,36.3409,36.3218,36.3313,22343.0
2024-04-08 14:35:00,38.05,38.09,38.04,38.06,31402.0,36.3313,36.3695,36.3218,36.3409,31402.0
2024-04-08 14:40:00,38.05,38.15,38.04,38.12,21171.0,36.3313,36.4268,36.3218,36.3982,21171.0
2024-04-08 14:45:00,38.12,38.13,38.1,38.13,19588.0,36.3982,36.4077,36.3791,36.4077,19588.0
2024-04-08 14:50:00,38.13,38.13,38.07,38.09,26572.0,36.4077,36.4077,36.3504,36.3695,26572.0
2024-04-08 14:55:00,38.09,38.11,38.07,38.09,44793.0,36.3695,36.3886,36.3504,36.3695,44793.0
2024-04-08 15:00:00,38.1,38.1,38.05,38.08,19899.0,36.3791,36.3791,36.3313,36.36,19899.0
2024-04-08 15:05:00,38.07,38.1,38.04,38.1,38049.0,36.3504,36.3791,36.3218,36.3791,38049.0
2024-04-08 15:10:00,38.1,38.11,38.06,38.08,45506.0,36.3791,36.3886,36.3409,36.36,45506.0
2024-04-08 15:15:00,38.08,38.13,38.08,38.09,41944.0,36.36,36.4077,36.36,36.3695,41944.0
2024-04-08 15:20:00,38.09,38.17,38.04,38.16,41170.0,36.3695,36.4459,36.3218,36.4364,41170.0
2024-04-08 15:25:00,38.17,38.2,38.1,38.12,23821.0,36.4459,36.4746,36.3791,36.3982,23821.0
2024-04-08 15:30:00,38.11,38.15,38.1,38.12,52991.0,36.3886,36.4268,36.3791,36.3982,52991.0
2024-04-08 15:35:00,38.11,38.15,38.08,38.09,86267.0,36.3886,36.4268,36.36,36.3695,86267.0
2024-04-08 15:40:00,38.09,38.1,38.02,38.09,128305.0,36.3695,36.3791,36.3027,36.3695,128305.0
2024-04-08 15:45:00,38.09,38.16,38.06,38.13,92764.0,36.3695,36.4364,36.3409,36.4077,92764.0
2024-04-08 15:50:00,38.12,38.13,38.04,38.06,106373.0,36.3982,36.4077,36.3218,36.3409,106373.0
2024-04-08 15:55:00,38.05,38.22,38.02,38.22,501320.0,36.3313,36.4937,36.3027,36.4937,501320.0
2024-04-09 09:30:00,38.1,38.31,37.97,38.31,155970.0,36.3791,36.5796,36.255,36.5796,155970.0
2024-04-09 09:35:00,38.32,38.57,38.27,38.55,25814.0,36.5891,36.8279,36.5414,36.8088,25814.0
2024-04-09 09:40:00,38.57,38.59,38.3,38.37,63916.0,36.8279,36.8469,36.57,36.6369,63916.0
2024-04-09 09:45:00,38.37,38.37,38.18,38.23,54289.0,36.6369,36.6369,36.4555,36.5032,54289.0
2024-04-09 09:50:00,38.21,38.23,38.17,38.19,40940.0,36.4841,36.5032,36.4459,36.465,40940.0
2024-04-09 09:55:00,38.18,38.24,38.17,38.19,25378.0,36.4555,36.5128,36.4459,36.465,25378.0
2024-04-09 10:00:00,38.2,38.21,37.99,38.02,54927.0,36.4746,36.4841,36.2741,36.3027,54927.0
2024-04-09 10:05:00,38.02,38.11,38.02,38.07,19314.0,36.3027,36.3886,36.3027,36.3504,19314.0
2024-04-09 10:10:00,38.08,38.13,37.99,38.06,111281.0,36.36,36.4077,36.2741,36.3409,111281.0
2024-04-09 10:15:00,38.05,38.18,38.05,38.12,35436.0,36.3313,36.4555,36.3313,36.3982,35436.0
2024-04-09 10:20:00,38.13,38.24,38.13,38.22,17881.0,36.4077,36.5128,36.4077,36.4937,17881.0
2024-04-09 10:25:00,38.2,38.26,38.18,38.21,17678.0,36.4746,36.5319,36.4555,36.4841,17678.0
2024-04-09 10:30:00,38.19,38.19,38.09,38.09,17081.0,36.465,36.465,36.3695,36.3695,17081.0
2024-04-09 10:35:00,38.09,38.12,37.96,37.96,32654.0,36.3695,36.3982,36.2454,36.2454,32654.0
2024-04-09 10:40:00,37.97,38.07,37.96,38.02,24879.0,36.255,36.3504,36.2454,36.3027,24879.0
2024-04-09 10:45:00,38.02,38.02,37.95,37.98,25946.0,36.3027,36.3027,36.2359,36.2645,25946.0
2024-04-09 10:50:00,37.98,38.02,37.95,37.99,29989.0,36.2645,36.3027,36.2359,36.2741,29989.0
2024-04-09 10:55:00,37.99,38.05,37.98,38.01,23408.0,36.2741,36.3313,36.2645,36.2931,23408.0
2024-04-09 11:00:00,38.01,38.01,37.97,37.98,28959.0,36.2931,36.2931,36.255,36.2645,28959.0
2024-04-09 11:05:00,37.98,38.01,37.94,37.95,35975.0,36.2645,36.2931,36.2263,36.2359,35975.0
2024-04-09 11:10:00,37.95,37.95,37.77,37.77,53057.0,36.2359,36.2359,36.064,36.064,53057.0
2024-04-09 11:15:00,37.78,37.83,37.73,37.8,99281.0,36.0735,36.1213,36.0258,36.0926,99281.0
2024-04-09 11:20:00,37.79,37.97,37.79,37.96,53975.0,36.0831,36.255,36.0831,36.2454,53975.0
2024-04-09 11:25:00,37.97,37.98,37.9,37.94,37365.0,36.255,36.2645,36.1881,36.2263,37365.0
2024-04-09 11:30:00,37.93,37.94,37.88,37.93,35786.0,36.2168,36.2263,36.169,36.2168,35786.0
2024-04-09 11:35:00,37.93,37.93,37.88,37.89,46824.0,36.2168,36.2168,36.169,36.1786,46824.0
2024-04-09 11:40:00,37.9,37.94,37.87,37.89,64310.0,36.1881,36.2263,36.1595,36.1786,64310.0
2024-04-09 11:45:00,37.89,38.05,37.88,38.04,69828.0,36.1786,36.3313,36.169,36.3218,69828.0
2024-04-09 11:50:00,38.04,38.12,38.02,38.09,90848.0,36.3218,36.3982,36.3027,36.3695,90848.0
2024-04-09 11:55:00,38.1,38.1,37.99,38.01,20821.0,36.3791,36.3791,36.2741,36.2931,20821.0
2024-04-09 12:00:00,38.01,38.04,37.99,38.02,25541.0,36.2931,36.3218,36.2741,36.3027,25541.0
2024-04-09 12:05:00,38.03,38.05,38.0,38.03,17603.0,36.3122,36.3313,36.2836,36.3122,17603.0
2024-04-09 12:10:00,38.04,38.05,37.99,37.99,24560.0,36.3218,36.3313,36.2741,36.2741,24560.0
2024-04-09 12:15:00,38.0,38.03,37.99,38.03,9506.0,36.2836,36.3122,36.2741,36.3122,9506.0
2024-04-09 12:20:00,38.03,38.04,37.99,38.01,22631.0,36.3122,36.3218,36.2741,36.2931,22631.0
2024-04-09 12:25:00,38.01,38.02,37.94,38.0,66062.0,36.2931,36.3027,36.2263,36.2836,66062.0
2024-04-09 12:30:00,38.01,38.05,38.0,38.01,13266.0,36.2931,36.3313,36.2836,36.2931,13266.0
2024-04-09 12:35:00,38.01,38.03,37.99,38.0,17825.0,36.2931,36.3122,36.2741,36.2836,17825.0
2024-04-09 12:40:00,38.0,38.03,38.0,38.02,6840.0,36.2836,36.3122,36.2836,36.3027,6840.0
2024-04-09 12:45:00,38.01,38.04,37.99,38.01,23307.0,36.2931,36.3218,36.2741,36.2931,23307.0
2024-04-09 12:50:00,38.0,38.02,37.99,38.02,13785.0,36.2836,36.3027,36.2741,36.3027,13785.0
2024-04-09 12:55:00,38.02,38.02,37.99,37.99,10095.0,36.3027,36.3027,36.2741,36.2741,10095.0
2024-04-09 13:00:00,37.99,38.0,37.98,38.0,8370.0,36.2741,36.2836,36.2645,36.2836,8370.0
2024-04-09 13:05:00,38.0,38.0,37.98,38.0,8361.0,36.2836,36.2836,36.2645,36.2836,8361.0
2024-04-09 13:10:00,38.0,38.04,37.99,38.02,11904.0,36.2836,36.3218,36.2741,36.3027,11904.0
2024-04-09 13:15:00,38.02,38.12,38.01,38.07,46627.0,36.3027,36.3982,36.2931,36.3504,46627.0
2024-04-09 13:20:00,38.07,38.1,38.06,38.07,10483.0,36.3504,36.3791,36.3409,36.3504,10483.0
2024-04-09 13:25:00,38.08,38.11,38.06,38.07,48171.0,36.36,36.3886,36.3409,36.3504,48171.0
2024-04-09 13:30:00,38.08,38.09,38.06,38.07,8482.0,36.36,36.3695,36.3409,36.3504,8482.0
2024-04-09 13:35:00,38.07,38.08,38.05,38.07,12742.0,36.3504,36.36,36.3313,36.3504,12742.0
2024-04-09 13:40:00,38.07,38.09,38.06,38.07,14995.0,36.3504,36.3695,36.3409,36.3504,14995.0
2024-04-09 13:45:00,38.07,38.12,38.05,38.11,45537.0,36.3504,36.3982,36.3313,36.3886,45537.0
2024-04-09 13:50:00,38.12,38.12,38.08,38.09,9159.0,36.3982,36.3982,36.36,36.3695,9159.0
2024-04-09 13:55:00,38.09,38.09,37.97,37.99,26057.0,36.3695,36.3695,36.255,36.2741,26057.0
2024-04-09 14:00:00,37.98,37.98,37.86,37.88,10741.0,36.2645,36.2645,36.1499,36.169,10741.0
2024-04-09 14:05:00,37.87,37.88,37.85,37.86,19278.0,36.1595,36.169,36.1404,36.1499,19278.0
2024-04-09 14:10:00,37.85,37.87,37.83,37.87,13161.0,36.1404,36.1595,36.1213,36.1595,13161.0
2024-04-09 14:15:00,37.86,37.89,37.84,37.88,18550.0,36.1499,36.1786,36.1308,36.169,18550.0
2024-04-09 14:20:00,37.89,37.91,37.88,37.89,12291.0,36.1786,36.1977,36.169,36.1786,12291.0
2024-04-09 14:25:00,37.89,37.94,37.89,37.94,17408.0,36.1786,36.2263,36.1786,36.2263,17408.0
2024-04-09 14:30:00,37.94,38.01,37.94,37.97,11117.0,36.2263,36.2931,36.2263,36.255,11117.0
2024-04-09 14:35:00,37.97,38.02,37.97,38.01,8984.0,36.255,36.3027,36.255,36.2931,8984.0
2024-04-09 14:40:00,38.01,38.05,37.99,38.02,12251.0,36.2931,36.3313,36.2741,36.3027,12251.0
2024-04-09 14:45:00,38.02,38.07,38.02,38.05,6445.0,36.3027,36.3504,36.3027,36.3313,6445.0
2024-04-09 14:50:00,38.05,38.07,38.01,38.02,106105.0,36.3313,36.3504,36.2931,36.3027,106105.0
2024-04-09 14:55:00,38.02,38.13,38.01,38.1,24473.0,36.3027,36.4077,36.2931,36.3791,24473.0
2024-04-09 15:00:00,38.1,38.14,38.09,38.12,12604.0,36.3791,36.4173,36.3695,36.3982,12604.0
2024-04-09 15:05:00,38.12,38.15,38.11,38.13,15679.0,36.3982,36.4268,36.3886,36.4077,15679.0
2024-04-09 15:10:00,38.13,38.14,38.12,38.14,9079.0,36.4077,36.4173,36.3982,36.4173,9079.0
2024-04-09 15:15:00,38.14,38.18,38.13,38.17,20246.0,36.4173,36.4555,36.4077,36.4459,20246.0
2024-04-09 15:20:00,38.17,38.19,38.15,38.19,22368.0,36.4459,36.465,36.4268,36.465,22368.0
2024-04-09 15:25:00,38.19,38.23,38.18,38.23,16195.0,36.465,36.5032,36.4555,36.5032,16195.0
2024-04-09 15:30:00,38.23,38.27,38.22,38.27,25629.0,36.5032,36.5414,36.4937,36.5414,25629.0
2024-04-09 15:35:00,38.27,38.28,38.25,38.25,71241.0,36.5414,36.551,36.5223,36.5223,71241.0
2024-04-09 15:40:00,38.26,38.28,38.16,38.18,42815.0,36.5319,36.551,36.4364,36.4555,42815.0
2024-04-09 15:45:00,38.17,38.18,38.11,38.13,36354.0,36.4459,36.4555,36.3886,36.4077,36354.0
2024-04-09 15:50:00,38.12,38.12,38.03,38.09,59786.0,36.3982,36.3982,36.3122,36.3695,59786.0
2024-04-09 15:55:00,38.09,38.15,38.08,38.13,176100.0,36.3695,36.4268,36.36,36.4077,176100.0
2024-04-10 09:30:00,37.71,37.94,37.56,37.64,158177.0,36.0067,36.2263,35.8635,35.9399,158177.0
2024-04-10 09:35:00,37.66,37.67,37.33,37.34,149247.0,35.959,35.9685,35.6439,35.6534,149247.0
2024-04-10 09:40:00,37.34,37.64,37.33,37.64,89022.0,35.6534,35.9399,35.6439,35.9399,89022.0
2024-04-10 09:45:00,37.63,37.83,37.6,37.76,112455.0,35.9303,36.1213,35.9017,36.0544,112455.0
2024-04-10 09:50:00,37.76,37.8,37.65,37.73,212036.0,36.0544,36.0926,35.9494,36.0258,212036.0
2024-04-10 09:55:00,37.73,37.92,37.73,37.8,77980.0,36.0258,36.2072,36.0258,36.0926,77980.0
2024-04-10 10:00:00,37.8,37.91,37.75,37.83,47932.0,36.0926,36.1977,36.0449,36.1213,47932.0
2024-04-10 10:05:00,37.84,37.87,37.78,37.83,42161.0,36.1308,36.1595,36.0735,36.1213,42161.0
2024-04-10 10:10:00,37.82,37.93,37.8,37.87,69160.0,36.1117,36.2168,36.0926,36.1595,69160.0
2024-04-10 10:15:00,37.87,37.88,37.74,37.81,76516.0,36.1595,36.169,36.0353,36.1022,76516.0
2024-04-10 10:20:00,37.81,37.92,37.8,37.89,98977.0,36.1022,36.2072,36.0926,36.1786,98977.0
2024-04-10 10:25:00,37.91,37.98,37.89,37.9,10084.0,36.1977,36.2645,36.1786,36.1881,10084.0
2024-04-10 10:30:00,37.9,37.94,37.87,37.91,21501.0,36.1881,36.2263,36.1595,36.1977,21501.0
2024-04-10 10:35:00,37.9,37.91,37.86,37.89,14823.0,36.1881,36.1977,36.1499,36.1786,14823.0
2024-04-10 10:40:00,37.89,37.9,37.48,37.63,281136.0,36.1786,36.1881,35.7871,35.9303,281136.0
2024-04-10 10:45:00,37.63,37.83,37.63,37.75,84243.0,35.9303,36.1213,35.9303,36.0449,84243.0
2024-04-10 10:50:00,37.75,37.91,37.73,37.8,78298.0,36.0449,36.1977,36.0258,36.0926,78298.0
2024-04-10 10:55:00,37.81,37.94,37.79,37.86,34857.0,36.1022,36.2263,36.0831,36.1499,34857.0
2024-04-10 11:00:00,37.87,37.91,37.82,37.86,27247.0,36.1595,36.1977,36.1117,36.1499,27247.0
2024-04-10 11:05:00,37.86,37.94,37.75,37.88,107772.0,36.1499,36.2263,36.0449,36.169,107772.0
2024-04-10 11:10:00,37.89,37.89,37.78,37.8,31937.0,36.1786,36.1786,36.0735,36.0926,31937.0
2024-04-10 11:15:00,37.79,37.82,37.69,37.77,239312.0,36.0831,36.1117,35.9876,36.064,239312.0
2024-04-10 11:20:00,37.77,37.92,37.77,37.87,22961.0,36.064,36.2072,36.064,36.1595,22961.0
2024-04-10 11:25:00,37.88,37.97,37.8,37.93,79305.0,36.169,36.255,36.0926,36.2168,79305.0
2024-04-10 11:30:00,37.92,37.92,37.84,37.87,32900.0,36.2072,36.2072,36.1308,36.1595,32900.0
2024-04-10 11:35:00,37.87,37.87,37.83,37.85,16392.0,36.1595,36.1595,36.1213,36.1404,16392.0
2024-04-10 11:40:00,37.85,37.87,37.83,37.84,27085.0,36.1404,36.1595,36.1213,36.1308,27085.0
2024-04-10 11:45:00,37.84,37.85,37.81,37.83,32375.0,36.1308,36.1404,36.1022,36.1213,32375.0
2024-04-10 11:50:00,37.83,37.83,37.8,37.8,54408.0,36.1213,36.1213,36.0926,36.0926,54408.0
2024-04-10 11:55:00,37.83,37.85,37.76,37.85,132819.0,36.1213,36.1404,36.0544,36.1404,132819.0
2024-04-10 12:00:00,37.86,37.87,37.78,37.79,65709.0,36.1499,36.1595,36.0735,36.0831,65709.0
2024-04-10 12:05:00,37.78,37.88,37.78,37.88,30342.0,36.0735,36.169,36.0735,36.169,30342.0
2024-04-10 12:10:00,37.87,37.87,37.84,37.84,11402.0,36.1595,36.1595,36.1308,36.1308,11402.0
2024-04-10 12:15:00,37.84,37.86,37.82,37.84,26760.0,36.1308,36.1499,36.1117,36.1308,26760.0
2024-04-10 12:20:00,37.84,37.87,37.72,37.73,22219.0,36.1308,36.1595,36.0162,36.0258,22219.0
2024-04-10 12:25:00,37.72,37.88,37.69,37.8,52833.0,36.0162,36.169,35.9876,36.0926,52833.0
2024-04-10 12:30:00,37.8,37.81,37.77,37.79,12763.0,36.0926,36.1022,36.064,36.0831,12763.0
2024-04-10 12:35:00,37.79,37.81,37.78,37.8,6775.0,36.0831,36.1022,36.0735,36.0926,6775.0
2024-04-10 12:40:00,37.8,37.84,37.8,37.83,10795.0,36.0926,36.1308,36.0926,36.1213,10795.0
2024-04-10 12:45:00,37.83,37.83,37.77,37.82,16462.0,36.1213,36.1213,36.064,36.1117,16462.0
2024-04-10 12:50:00,37.82,37.84,37.79,37.8,14551.0,36.1117,36.1308,36.0831,36.0926,14551.0
2024-04-10 12:55:00,37.8,37.84,37.78,37.82,48025.0,36.0926,36.1308,36.0735,36.1117,48025.0
2024-04-10 13:00:00,37.81,37.82,37.76,37.79,119582.0,36.1022,36.1117,36.0544,36.0831,119582.0
2024-04-10 13:05:00,37.79,37.8,37.62,37.69,203561.0,36.0831,36.0926,35.9208,35.9876,203561.0
2024-04-10 13:10:00,37.69,37.74,37.68,37.73,49955.0,35.9876,36.0353,35.9781,36.0258,49955.0
2024-04-10 13:15:00,37.73,37.82,37.73,37.79,16693.0,36.0258,36.1117,36.0258,36.0831,16693.0
2024-04-10 13:20:00,37.8,37.98,37.8,37.97,55119.0,36.0926,36.2645,36.0926,36.255,55119.0
2024-04-10 13:25:00,37.96,38.04,37.96,37.98,22025.0,36.2454,36.3218,36.2454,36.2645,22025.0
2024-04-10 13:30:00,37.98,37.98,37.87,37.89,35447.0,36.2645,36.2645,36.1595,36.1786,35447.0
2024-04-10 13:35:00,37.89,37.9,37.85,37.87,15226.0,36.1786,36.1881,36.1404,36.1595,15226.0
2024-04-10 13:40:00,37.88,37.97,37.87,37.91,105077.0,36.169,36.255,36.1595,36.1977,105077.0
2024-04-10 13:45:00,37.91,37.95,37.9,37.95,48449.0,36.1977,36.2359,36.1881,36.2359,48449.0
2024-04-10 13:50:00,37.94,37.98,37.92,37.95,29181.0,36.2263,36.2645,36.2072,36.2359,29181.0
2024-04-10 13:55:00,37.96,38.07,37.95,37.99,18618.0,36.2454,36.3504,36.2359,36.2741,18618.0
2024-04-10 14:00:00,37.99,38.03,37.95,37.98,16563.0,36.2741,36.3122,36.2359,36.2645,16563.0
2024-04-10 14:05:00,37.97,38.01,37.96,38.0,22994.0,36.255,36.2931,36.2454,36.2836,22994.0
2024-04-10 14:10:00,38.01,38.01,37.96,37.97,13229.0,36.2931,36.2931,36.2454,36.255,13229.0
2024-04-10 14:15:00,37.97,38.0,37.94,37.97,29774.0,36.255,36.2836,36.2263,36.255,29774.0
2024-04-10 14:20:00,37.97,38.0,37.9,37.9,17809.0,36.255,36.2836,36.1881,36.1881,17809.0
2024-04-10 14:25:00,37.91,37.96,37.89,37.94,16802.0,36.1977,36.2454,36.1786,36.2263,16802.0
2024-04-10 14:30:00,37.94,37.98,37.92,37.94,29431.0,36.2263,36.2645,36.2072,36.2263,29431.0
2024-04-10 14:35:00,37.94,38.02,37.92,38.02,17877.0,36.2263,36.3027,36.2072,36.3027,17877.0
2024-04-10 14:40:00,38.01,38.01,37.95,38.0,14073.0,36.2931,36.2931,36.2359,36.2836,14073.0
2024-04-10 14:45:00,38.0,38.01,37.95,37.97,24735.0,36.2836,36.2931,36.2359,36.255,24735.0
2024-04-10 14:50:00,37.97,38.0,37.95,37.96,19186.0,36.255,36.2836,36.2359,36.2454,19186.0
2024-04-10 14:55:00,37.96,37.96,37.91,37.93,18935.0,36.2454,36.2454,36.1977,36.2168,18935.0
2024-04-10 15:00:00,37.93,37.97,37.92,37.95,27888.0,36.2168,36.255,36.2072,36.2359,27888.0
2024-04-10 15:05:00,37.96,38.02,37.95,38.01,22240.0,36.2454,36.3027,36.2359,36.2931,22240.0
2024-04-10 15:10:00,38.02,38.03,37.97,37.99,52092.0,36.3027,36.3122,36.255,36.2741,52092.0
2024-04-10 15:15:00,37.98,38.07,37.98,38.06,19439.0,36.2645,36.3504,36.2645,36.3409,19439.0
2024-04-10 15:20:00,38.06,38.14,38.05,38.07,30901.0,36.3409,36.4173,36.3313,36.3504,30901.0
2024-04-10 15:25:00,38.08,38.1,38.04,38.04,20052.0,36.36,36.3791,36.3218,36.3218,20052.0
2024-04-10 15:30:00,38.05,38.07,38.01,38.07,42313.0,36.3313,36.3504,36.2931,36.3504,42313.0
2024-04-10 15:35:00,38.07,38.08,38.03,38.04,42938.0,36.3504,36.36,36.3122,36.3218,42938.0
2024-04-10 15:40:00,38.04,38.08,38.03,38.07,61789.0,36.3218,36.36,36.3122,36.3504,61789.0
2024-04-10 15:45:00,38.06,38.12,38.04,38.11,69142.0,36.3409,36.3982,36.3218,36.3886,69142.0
2024-04-10 15:50:00,38.1,38.11,38.0,38.05,304255.0,36.3791,36.3886,36.2836,36.3313,304255.0
2024-04-10 15:55:00,38.05,38.31,38.04,38.26,710761.0,36.3313,36.5796,36.3218,36.5319,710761.0
2024-04-11 09:30:00,37.96,38.26,37.85,38.26,121976.0,36.2454,36.5319,36.1404,36.5319,121976.0
2024-04-11 09:35:00,38.26,38.26,37.99,38.1,29536.0,36.5319,36.5319,36.2741,36.3791,29536.0
2024-04-11 09:40:00,38.09,38.11,37.99,38.04,25899.0,36.3695,36.3886,36.2741,36.3218,25899.0
2024-04-11 09:45:00,38.04,38.17,38.02,38.04,39723.0,36.3218,36.4459,36.3027,36.3218,39723.0
2024-04-11 09:50:00,38.04,38.06,38.02,38.03,15143.0,36.3218,36.3409,36.3027,36.3122,15143.0
2024-04-11 09:55:00,38.02,38.1,38.02,38.09,19709.0,36.3027,36.3791,36.3027,36.3695,19709.0
2024-04-11 10:00:00,38.09,38.09,37.92,37.93,59031.0,36.3695,36.3695,36.2072,36.2168,59031.0
2024-04-11 10:05:00,37.94,38.01,37.84,37.9,29290.0,36.2263,36.2931,36.1308,36.1881,29290.0
2024-04-11 10:10:00,37.9,37.94,37.87,37.9,41106.0,36.1881,36.2263,36.1595,36.1881,41106.0
2024-04-11 10:15:00,37.9,37.9,37.82,37.84,36065.0,36.1881,36.1881,36.1117,36.1308,36065.0
2024-04-11 10:20:00,37.85,37.87,37.72,37.77,35984.0,36.1404,36.1595,36.0162,36.064,35984.0
2024-04-11 10:25:00,37.78,37.78,37.72,37.74,31934.0,36.0735,36.0735,36.0162,36.0353,31934.0
2024-04-11 10:30:00,37.73,37.78,37.73,37.77,11777.0,36.0258,36.0735,36.0258,36.064,11777.0
2024-04-11 10:35:00,37.75,37.77,37.71,37.77,19812.0,36.0449,36.064,36.0067,36.064,19812.0
2024-04-11 10:40:00,37.77,37.8,37.72,37.73,13166.0,36.064,36.0926,36.0162,36.0258,13166.0
2024-04-11 10:45:00,37.73,37.77,37.73,37.77,14846.0,36.0258,36.064,36.0258,36.064,14846.0
2024-04-11 10:50:00,37.78,37.82,37.76,37.8,12512.0,36.0735,36.1117,36.0544,36.0926,12512.0
2024-04-11 10:55:00,37.79,37.88,37.78,37.8,35916.0,36.0831,36.169,36.0735,36.0926,35916.0
2024-04-11 11:00:00,37.79,37.86,37.77,37.84,15678.0,36.0831,36.1499,36.064,36.1308,15678.0
2024-04-11 11:05:00,37.84,37.85,37.8,37.84,23462.0,36.1308,36.1404,36.0926,36.1308,23462.0
2024-04-11 11:10:00,37.84,37.85,37.8,37.81,27530.0,36.1308,36.1404,36.0926,36.1022,27530.0
2024-04-11 11:15:00,37.8,37.86,37.8,37.84,24111.0,36.0926,36.1499,36.0926,36.1308,24111.0
2024-04-11 11:20:00,37.84,37.84,37.78,37.79,24552.0,36.1308,36.1308,36.0735,36.0831,24552.0
2024-04-11 11:25:00,37.79,37.81,37.75,37.76,9279.0,36.0831,36.1022,36.0449,36.0544,9279.0
2024-04-11 11:30:00,37.77,37.77,37.71,37.75,24220.0,36.064,36.064,36.0067,36.0449,24220.0
2024-04-11 11:35:00,37.74,37.77,37.72,37.73,20334.0,36.0353,36.064,36.0162,36.0258,20334.0
2024-04-11 11:40:00,37.73,37.76,37.71,37.74,15484.0,36.0258,36.0544,36.0067,36.0353,15484.0
2024-04-11 11:45:00,37.74,37.79,37.74,37.77,13455.0,36.0353,36.0831,36.0353,36.064,13455.0
2024-04-11 11:50:00,37.77,37.9,37.76,37.84,89884.0,36.064,36.1881,36.0544,36.1308,89884.0
2024-04-11 11:55:00,37.85,37.91,37.84,37.86,15059.0,36.1404,36.1977,36.1308,36.1499,15059.0
2024-04-11 12:00:00,37.86,37.86,37.8,37.84,43235.0,36.1499,36.1499,36.0926,36.1308,43235.0
2024-04-11 12:05:00,37.84,37.88,37.84,37.88,9714.0,36.1308,36.169,36.1308,36.169,9714.0
2024-04-11 12:10:00,37.87,37.87,37.84,37.86,11874.0,36.1595,36.1595,36.1308,36.1499,11874.0
2024-04-11 12:15:00,37.86,37.92,37.86,37.91,16281.0,36.1499,36.2072,36.1499,36.1977,16281.0
2024-04-11 12:20:00,37.91,37.92,37.88,37.89,11890.0,36.1977,36.2072,36.169,36.1786,11890.0
2024-04-11 12:25:00,37.88,37.9,37.82,37.83,15564.0,36.169,36.1881,36.1117,36.1213,15564.0
2024-04-11 12:30:00,37.83,37.84,37.77,37.77,13144.0,36.1213,36.1308,36.064,36.064,13144.0
2024-04-11 12:35:00,37.77,37.82,37.77,37.82,11332.0,36.064,36.1117,36.064,36.1117,11332.0
2024-04-11 12:40:00,37.82,37.86,37.81,37.83,9242.0,36.1117,36.1499,36.1022,36.1213,9242.0
2024-04-11 12:45:00,37.83,37.9,37.82,37.87,10230.0,36.1213,36.1881,36.1117,36.1595,10230.0
2024-04-11 12:50:00,37.86,37.86,37.84,37.84,11529.0,36.1499,36.1499,36.1308,36.1308,11529.0
2024-04-11 12:55:00,37.85,37.85,37.79,37.8,15840.0,36.1404,36.1404,36.0831,36.0926,15840.0
2024-04-11 13:00:00,37.8,37.87,37.78,37.87,25174.0,36.0926,36.1595,36.0735,36.1595,25174.0
2024-04-11 13:05:00,37.86,37.89,37.84,37.85,14840.0,36.1499,36.1786,36.1308,36.1404,14840.0
2024-04-11 13:10:00,37.86,37.9,37.85,37.9,15449.0,36.1499,36.1881,36.1404,36.1881,15449.0
2024-04-11 13:15:00,37.89,37.93,37.88,37.91,13288.0,36.1786,36.2168,36.169,36.1977,13288.0
2024-04-11 13:20:00,37.92,37.93,37.89,37.91,53533.0,36.2072,36.2168,36.1786,36.1977,53533.0
2024-04-11 13:25:00,37.91,37.97,37.88,37.88,51384.0,36.1977,36.255,36.169,36.169,51384.0
2024-04-11 13:30:00,37.89,37.94,37.88,37.93,22361.0,36.1786,36.2263,36.169,36.2168,22361.0
2024-04-11 13:35:00,37.93,37.96,37.9,37.92,12121.0,36.2168,36.2454,36.1881,36.2072,12121.0
2024-04-11 13:40:00,37.91,37.96,37.9,37.95,40758.0,36.1977,36.2454,36.1881,36.2359,40758.0
2024-04-11 13:45:00,37.96,37.96,37.89,37.91,39991.0,36.2454,36.2454,36.1786,36.1977,39991.0
2024-04-11 13:50:00,37.91,37.96,37.91,37.94,17058.0,36.1977,36.2454,36.1977,36.2263,17058.0
2024-04-11 13:55:00,37.93,37.95,37.9,37.92,54896.0,36.2168,36.2359,36.1881,36.2072,54896.0
2024-04-11 14:00:00,37.91,37.94,37.9,37.9,12761.0,36.1977,36.2263,36.1881,36.1881,12761.0
2024-04-11 14:05:00,37.9,37.97,37.9,37.94,19877.0,36.1881,36.255,36.1881,36.2263,19877.0
2024-04-11 14:10:00,37.93,37.98,37.93,37.97,21924.0,36.2168,36.2645,36.2168,36.255,21924.0
2024-04-11 14:15:00,37.97,37.98,37.94,37.98,39286.0,36.255,36.2645,36.2263,36.2645,39286.0
2024-04-11 14:20:00,37.97,37.98,37.94,37.95,12544.0,36.255,36.2645,36.2263,36.2359,12544.0
2024-04-11 14:25:00,37.95,37.96,37.94,37.94,18067.0,36.2359,36.2454,36.2263,36.2263,18067.0
2024-04-11 14:30:00,37.95,37.97,37.94,37.95,26552.0,36.2359,36.255,36.2263,36.2359,26552.0
2024-04-11 14:35:00,37.95,37.96,37.94,37.95,8766.0,36.2359,36.2454,36.2263,36.2359,8766.0
2024-04-11 14:40:00,37.95,37.98,37.94,37.97,20330.0,36.2359,36.2645,36.2263,36.255,20330.0
2024-04-11 14:45:00,37.96,37.96,37.94,37.95,44257.0,36.2454,36.2454,36.2263,36.2359,44257.0
2024-04-11 14:50:00,37.94,37.95,37.78,37.8,68017.0,36.2263,36.2359,36.0735,36.0926,68017.0
2024-04-11 14:55:00,37.8,37.82,37.75,37.76,19168.0,36.0926,36.1117,36.0449,36.0544,19168.0
2024-04-11 15:00:00,37.75,37.81,37.75,37.78,39593.0,36.0449,36.1022,36.0449,36.0735,39593.0
2024-04-11 15:05:00,37.78,37.8,37.77,37.77,23107.0,36.0735,36.0926,36.064,36.064,23107.0
2024-04-11 15:10:00,37.77,37.8,37.77,37.8,32752.0,36.064,36.0926,36.064,36.0926,32752.0
2024-04-11 15:15:00,37.8,37.83,37.79,37.8,26792.0,36.0926,36.1213,36.0831,36.0926,26792.0
2024-04-11 15:20:00,37.8,37.84,37.79,37.82,38270.0,36.0926,36.1308,36.0831,36.1117,38270.0
2024-04-11 15:25:00,37.82,37.84,37.8,37.81,36810.0,36.1117,36.1308,36.0926,36.1022,36810.0
2024-04-11 15:30:00,37.82,37.88,37.81,37.88,66468.0,36.1117,36.169,36.1022,36.169,66468.0
2024-04-11 15:35:00,37.88,37.88,37.82,37.87,50652.0,36.169,36.169,36.1117,36.1595,50652.0
2024-04-11 15:40:00,37.87,37.93,37.86,37.9,71848.0,36.1595,36.2168,36.1499,36.1881,71848.0
2024-04-11 15:45:00,37.9,37.91,37.89,37.9,69450.0,36.1881,36.1977,36.1786,36.1881,69450.0
2024-04-11 15:50:00,37.89,37.91,37.78,37.8,251937.0,36.1786,36.1977,36.0735,36.0926,251937.0
2024-04-11 15:55:00,37.8,37.84,37.73,37.81,389262.0,36.0926,36.1308,36.0258,36.1022,389262.0
2024-04-12 09:30:00,37.1,37.3,36.9,37.17,181582.0,35.4243,35.6152,35.2333,35.4911,181582.0
2024-04-12 09:35:00,37.17,37.51,37.12,37.51,190340.0,35.4911,35.8157,35.4433,35.8157,190340.0
2024-04-12 09:40:00,37.52,37.7,37.37,37.51,48343.0,35.8253,35.9971,35.6821,35.8157,48343.0
2024-04-12 09:45:00,37.5,37.62,37.47,37.62,91285.0,35.8062,35.9208,35.7775,35.9208,91285.0
2024-04-12 09:50:00,37.62,37.66,37.48,37.51,51901.0,35.9208,35.959,35.7871,35.8157,51901.0
2024-04-12 09:55:00,37.5,37.56,37.47,37.54,42702.0,35.8062,35.8635,35.7775,35.8444,42702.0
2024-04-12 10:00:00,37.53,37.54,37.41,37.49,53170.0,35.8348,35.8444,35.7202,35.7966,53170.0
2024-04-12 10:05:00,37.51,37.51,37.25,37.29,27991.0,35.8157,35.8157,35.5675,35.6057,27991.0
2024-04-12 10:10:00,37.28,37.38,37.25,37.37,24091.0,35.5961,35.6916,35.5675,35.6821,24091.0
2024-04-12 10:15:00,37.36,37.44,37.29,37.42,33330.0,35.6725,35.7489,35.6057,35.7298,33330.0
2024-04-12 10:20:00,37.41,37.47,37.39,37.46,24861.0,35.7202,35.7775,35.7012,35.768,24861.0
2024-04-12 10:25:00,37.46,37.48,37.38,37.4,27187.0,35.768,35.7871,35.6916,35.7107,27187.0
2024-04-12 10:30:00,37.4,37.48,37.37,37.42,42886.0,35.7107,35.7871,35.6821,35.7298,42886.0
2024-04-12 10:35:00,37.41,37.51,37.4,37.49,49197.0,35.7202,35.8157,35.7107,35.7966,49197.0
2024-04-12 10:40:00,37.5,37.5,37.4,37.44,40182.0,35.8062,35.8062,35.7107,35.7489,40182.0
2024-04-12 10:45:00,37.45,37.53,37.44,37.51,91671.0,35.7584,35.8348,35.7489,35.8157,91671.0
2024-04-12 10:50:00,37.51,37.51,37.39,37.43,56512.0,35.8157,35.8157,35.7012,35.7393,56512.0
2024-04-12 10:55:00,37.42,37.5,37.41,37.43,20071.0,35.7298,35.8062,35.7202,35.7393,20071.0
2024-04-12 11:00:00,37.42,37.44,37.36,37.4,17957.0,35.7298,35.7489,35.6725,35.7107,17957.0
2024-04-12 11:05:00,37.39,37.39,37.21,37.23,19100.0,35.7012,35.7012,35.5293,35.5484,19100.0
2024-04-12 11:10:00,37.23,37.33,37.22,37.26,19143.0,35.5484,35.6439,35.5388,35.577,19143.0
2024-04-12 11:15:00,37.26,37.39,37.24,37.33,81616.0,35.577,35.7012,35.5579,35.6439,81616.0
2024-04-12 11:20:00,37.33,37.46,37.31,37.38,246060.0,35.6439,35.768,35.6248,35.6916,246060.0
2024-04-12 11:25:00,37.39,37.54,37.38,37.44,175968.0,35.7012,35.8444,35.6916,35.7489,175968.0
2024-04-12 11:30:00,37.44,37.46,37.4,37.42,17646.0,35.7489,35.768,35.7107,35.7298,17646.0
2024-04-12 11:35:00,37.41,37.47,37.41,37.42,13283.0,35.7202,35.7775,35.7202,35.7298,13283.0
2024-04-12 11:40:00,37.42,37.48,37.41,37.47,18633.0,35.7298,35.7871,35.7202,35.7775,18633.0
2024-04-12 11:45:00,37.47,37.5,37.45,37.46,16523.0,35.7775,35.8062,35.7584,35.768,16523.0
2024-04-12 11:50:00,37.46,37.53,37.45,37.52,30358.0,35.768,35.8348,35.7584,35.8253,30358.0
2024-04-12 11:55:00,37.52,37.53,37.48,37.51,11131.0,35.8253,35.8348,35.7871,35.8157,11131.0
2024-04-12 12:00:00,37.5,37.51,37.48,37.48,10299.0,35.8062,35.8157,35.7871,35.7871,10299.0
2024-04-12 12:05:00,37.48,37.49,37.47,37.48,14143.0,35.7871,35.7966,35.7775,35.7871,14143.0
2024-04-12 12:10:00,37.48,37.48,37.45,37.46,11849.0,35.7871,35.7871,35.7584,35.768,11849.0
2024-04-12 12:15:00,37.45,37.49,37.44,37.45,31070.0,35.7584,35.7966,35.7489,35.7584,31070.0
2024-04-12 12:20:00,37.44,37.47,37.43,37.44,61037.0,35.7489,35.7775,35.7393,35.7489,61037.0
2024-04-12 12:25:00,37.44,37.47,37.43,37.45,53994.0,35.7489,35.7775,35.7393,35.7584,53994.0
2024-04-12 12:30:00,37.45,37.47,37.32,37.32,144306.0,35.7584,35.7775,35.6343,35.6343,144306.0
2024-04-12 12:35:00,37.32,37.32,37.22,37.22,26122.0,35.6343,35.6343,35.5388,35.5388,26122.0
2024-04-12 12:40:00,37.21,37.34,37.18,37.27,53626.0,35.5293,35.6534,35.5006,35.5866,53626.0
2024-04-12 12:45:00,37.27,37.32,37.27,37.31,20402.0,35.5866,35.6343,35.5866,35.6248,20402.0
2024-04-12 12:50:00,37.3,37.31,37.28,37.3,27008.0,35.6152,35.6248,35.5961,35.6152,27008.0
2024-04-12 12:55:00,37.3,37.31,37.18,37.18,33527.0,35.6152,35.6248,35.5006,35.5006,33527.0
2024-04-12 13:00:00,37.16,37.16,37.08,37.08,16400.0,35.4815,35.4815,35.4052,35.4052,16400.0
2024-04-12 13:05:00,37.08,37.1,37.03,37.03,18464.0,35.4052,35.4243,35.3574,35.3574,18464.0
2024-04-12 13:10:00,37.04,37.07,37.0,37.06,13981.0,35.367,35.3956,35.3288,35.3861,13981.0
2024-04-12 13:15:00,37.05,37.1,37.05,37.08,14440.0,35.3765,35.4243,35.3765,35.4052,14440.0
2024-04-12 13:20:00,37.08,37.08,37.02,37.03,7639.0,35.4052,35.4052,35.3479,35.3574,7639.0
2024-04-12 13:25:00,37.04,37.05,37.0,37.01,15252.0,35.367,35.3765,35.3288,35.3383,15252.0
2024-04-12 13:30:00,37.0,37.06,36.99,36.99,25541.0,35.3288,35.3861,35.3192,35.3192,25541.0
2024-04-12 13:35:00,37.0,37.0,36.92,36.95,43091.0,35.3288,35.3288,35.2524,35.281,43091.0
2024-04-12 13:40:00,36.95,37.02,36.95,37.0,19363.0,35.281,35.3479,35.281,35.3288,19363.0
2024-04-12 13:45:00,37.01,37.04,37.01,37.02,18518.0,35.3383,35.367,35.3383,35.3479,18518.0
2024-04-12 13:50:00,37.02,37.07,37.02,37.06,12680.0,35.3479,35.3956,35.3479,35.3861,12680.0
2024-04-12 13:55:00,37.06,37.09,37.01,37.02,19822.0,35.3861,35.4147,35.3383,35.3479,19822.0
2024-04-12 14:00:00,37.02,37.02,36.96,36.97,14790.0,35.3479,35.3479,35.2906,35.3001,14790.0
2024-04-12 14:05:00,36.97,37.07,36.96,37.04,34886.0,35.3001,35.3956,35.2906,35.367,34886.0
2024-04-12 14:10:00,37.04,37.08,37.03,37.05,12657.0,35.367,35.4052,35.3574,35.3765,12657.0
2024-04-12 14:15:00,37.05,37.18,37.04,37.16,63949.0,35.3765,35.5006,35.367,35.4815,63949.0
2024-04-12 14:20:00,37.16,37.18,37.12,37.15,22974.0,35.4815,35.5006,35.4433,35.472,22974.0
2024-04-12 14:25:00,37.15,37.19,37.13,37.19,22351.0,35.472,35.5102,35.4529,35.5102,22351.0
2024-04-12 14:30:00,37.2,37.2,37.13,37.16,29012.0,35.5197,35.5197,35.4529,35.4815,29012.0
2024-04-12 14:35:00,37.16,37.17,37.12,37.13,46686.0,35.4815,35.4911,35.4433,35.4529,46686.0
2024-04-12 14:40:00,37.12,37.17,37.12,37.15,38203.0,35.4433,35.4911,35.4433,35.472,38203.0
2024-04-12 14:45:00,37.14,37.18,37.13,37.18,20175.0,35.4624,35.5006,35.4529,35.5006,20175.0
2024-04-12 14:50:00,37.18,37.19,37.16,37.19,16745.0,35.5006,35.5102,35.4815,35.5102,16745.0
2024-04-12 14:55:00,37.19,37.19,37.13,37.13,43708.0,35.5102,35.5102,35.4529,35.4529,43708.0
2024-04-12 15:00:00,37.14,37.16,36.96,37.11,214894.0,35.4624,35.4815,35.2906,35.4338,214894.0
2024-04-12 15:05:00,37.1,37.15,37.08,37.1,57725.0,35.4243,35.472,35.4052,35.4243,57725.0
2024-04-12 15:10:00,37.1,37.11,37.09,37.11,26442.0,35.4243,35.4338,35.4147,35.4338,26442.0
2024-04-12 15:15:00,37.1,37.12,37.09,37.11,21464.0,35.4243,35.4433,35.4147,35.4338,21464.0
2024-04-12 15:20:00,37.11,37.14,37.09,37.1,22815.0,35.4338,35.4624,35.4147,35.4243,22815.0
2024-04-12 15:25:00,37.1,37.13,37.09,37.09,25802.0,35.4243,35.4529,35.4147,35.4147,25802.0
2024-04-12 15:30:00,37.09,37.12,37.02,37.03,39767.0,35.4147,35.4433,35.3479,35.3574,39767.0
2024-04-12 15:35:00,37.02,37.02,36.89,36.95,46455.0,35.3479,35.3479,35.2237,35.281,46455.0
2024-04-12 15:40:00,36.95,37.16,36.94,37.16,218667.0,35.281,35.4815,35.2715,35.4815,218667.0
2024-04-12 15:45:00,37.15,37.16,37.03,37.05,83675.0,35.472,35.4815,35.3574,35.3765,83675.0
2024-04-12 15:50:00,37.04,37.08,36.98,37.05,207268.0,35.367,35.4052,35.3097,35.3765,207268.0
2024-04-12 15:55:00,37.05,37.21,37.05,37.13,541016.0,35.3765,35.5293,35.3765,35.4529,541016.0
2024-04-15 09:30:00,37.67,38.0,37.65,37.71,87396.0,35.9685,36.2836,35.9494,36.0067,87396.0
2024-04-15 09:35:00,37.7,37.72,37.47,37.51,21902.0,35.9971,36.0162,35.7775,35.8157,21902.0
2024-04-15 09:40:00,37.51,37.55,37.46,37.55,37770.0,35.8157,35.8539,35.768,35.8539,37770.0
2024-04-15 09:45:00,37.55,37.63,37.28,37.29,35402.0,35.8539,35.9303,35.5961,35.6057,35402.0
2024-04-15 09:50:00,37.3,37.34,37.19,37.2,27157.0,35.6152,35.6534,35.5102,35.5197,27157.0
2024-04-15 09:55:00,37.18,37.32,37.18,37.31,17238.0,35.5006,35.6343,35.5006,35.6248,17238.0
2024-04-15 10:00:00,37.32,37.32,37.24,37.32,8438.0,35.6343,35.6343,35.5579,35.6343,8438.0
2024-04-15 10:05:00,37.32,37.35,37.26,37.27,24717.0,35.6343,35.663,35.577,35.5866,24717.0
2024-04-15 10:10:00,37.26,37.27,37.15,37.15,9306.0,35.577,35.5866,35.472,35.472,9306.0
2024-04-15 10:15:00,37.16,37.28,37.16,37.19,25695.0,35.4815,35.5961,35.4815,35.5102,25695.0
2024-04-15 10:20:00,37.19,37.26,37.15,37.16,11942.0,35.5102,35.577,35.472,35.4815,11942.0
2024-04-15 10:25:00,37.16,37.23,37.14,37.15,19123.0,35.4815,35.5484,35.4624,35.472,19123.0
2024-04-15 10:30:00,37.15,37.21,37.12,37.2,21713.0,35.472,35.5293,35.4433,35.5197,21713.0
2024-04-15 10:35:00,37.21,37.33,37.21,37.33,18514.0,35.5293,35.6439,35.5293,35.6439,18514.0
2024-04-15 10:40:00,37.32,37.35,37.18,37.19,47883.0,35.6343,35.663,35.5006,35.5102,47883.0
2024-04-15 10:45:00,37.19,37.31,37.15,37.3,37427.0,35.5102,35.6248,35.472,35.6152,37427.0
2024-04-15 10:50:00,37.3,37.35,37.28,37.34,15010.0,35.6152,35.663,35.5961,35.6534,15010.0
2024-04-15 10:55:00,37.34,37.37,37.2,37.23,24224.0,35.6534,35.6821,35.5197,35.5484,24224.0
2024-04-15 11:00:00,37.24,37.25,37.09,37.16,29467.0,35.5579,35.5675,35.4147,35.4815,29467.0
2024-04-15 11:05:00,37.14,37.15,37.06,37.07,31529.0,35.4624,35.472,35.3861,35.3956,31529.0
2024-04-15 11:10:00,37.06,37.07,37.01,37.01,25814.0,35.3861,35.3956,35.3383,35.3383,25814.0
2024-04-15 11:15:00,37.01,37.04,36.98,37.01,17607.0,35.3383,35.367,35.3097,35.3383,17607.0
2024-04-15 11:20:00,37.01,37.01,36.96,36.99,10045.0,35.3383,35.3383,35.2906,35.3192,10045.0
2024-04-15 11:25:00,36.99,37.03,36.98,37.02,11234.0,35.3192,35.3574,35.3097,35.3479,11234.0
2024-04-15 11:30:00,37.02,37.03,36.97,36.98,27857.0,35.3479,35.3574,35.3001,35.3097,27857.0
2024-04-15 11:35:00,36.98,37.01,36.97,37.0,18844.0,35.3097,35.3383,35.3001,35.3288,18844.0
2024-04-15 11:40:00,36.98,37.02,36.98,37.01,25576.0,35.3097,35.3479,35.3097,35.3383,25576.0
2024-04-15 11:45:00,37.01,37.03,37.0,37.01,19248.0,35.3383,35.3574,35.3288,35.3383,19248.0
2024-04-15 11:50:00,37.01,37.06,37.0,37.02,18801.0,35.3383,35.3861,35.3288,35.3479,18801.0
2024-04-15 11:55:00,37.02,37.04,37.01,37.02,16617.0,35.3479,35.367,35.3383,35.3479,16617.0
2024-04-15 12:00:00,37.02,37.03,37.0,37.03,15769.0,35.3479,35.3574,35.3288,35.3574,15769.0
2024-04-15 12:05:00,37.02,37.03,37.0,37.01,27224.0,35.3479,35.3574,35.3288,35.3383,27224.0
2024-04-15 12:10:00,37.01,37.01,36.95,36.97,84921.0,35.3383,35.3383,35.281,35.3001,84921.0
2024-04-15 12:15:00,36.96,36.98,36.93,36.98,8663.0,35.2906,35.3097,35.2619,35.3097,8663.0
2024-04-15 12:20:00,36.98,36.99,36.91,36.91,12000.0,35.3097,35.3192,35.2428,35.2428,12000.0
2024-04-15 12:25:00,36.91,36.91,36.88,36.9,10135.0,35.2428,35.2428,35.2142,35.2333,10135.0
2024-04-15 12:30:00,36.89,36.89,36.86,36.88,8751.0,35.2237,35.2237,35.1951,35.2142,8751.0
2024-04-15 12:35:00,36.88,36.91,36.87,36.89,8742.0,35.2142,35.2428,35.2046,35.2237,8742.0
2024-04-15 12:40:00,36.89,36.9,36.84,36.86,14315.0,35.2237,35.2333,35.176,35.1951,14315.0
2024-04-15 12:45:00,36.86,36.92,36.85,36.89,10359.0,35.1951,35.2524,35.1855,35.2237,10359.0
2024-04-15 12:50:00,36.9,36.96,36.9,36.94,9819.0,35.2333,35.2906,35.2333,35.2715,9819.0
2024-04-15 12:55:00,36.94,36.96,36.88,36.89,11427.0,35.2715,35.2906,35.2142,35.2237,11427.0
2024-04-15 13:00:00,36.88,36.88,36.8,36.8,17063.0,35.2142,35.2142,35.1378,35.1378,17063.0
2024-04-15 13:05:00,36.81,36.88,36.81,36.86,18924.0,35.1473,35.2142,35.1473,35.1951,18924.0
2024-04-15 13:10:00,36.85,36.86,36.8,36.84,10985.0,35.1855,35.1951,35.1378,35.176,10985.0
2024-04-15 13:15:00,36.84,36.85,36.79,36.79,12725.0,35.176,35.1855,35.1283,35.1283,12725.0
2024-04-15 13:20:00,36.79,36.8,36.75,36.77,13114.0,35.1283,35.1378,35.0901,35.1092,13114.0
2024-04-15 13:25:00,36.77,36.78,36.7,36.7,39894.0,35.1092,35.1187,35.0423,35.0423,39894.0
2024-04-15 13:30:00,36.69,36.7,36.59,36.67,40238.0,35.0328,35.0423,34.9373,35.0137,40238.0
2024-04-15 13:35:00,36.66,36.79,36.66,36.76,24257.0,35.0041,35.1283,35.0041,35.0996,24257.0
2024-04-15 13:40:00,36.75,36.85,36.75,36.79,25401.0,35.0901,35.1855,35.0901,35.1283,25401.0
2024-04-15 13:45:00,36.78,36.81,36.71,36.71,18862.0,35.1187,35.1473,35.0519,35.0519,18862.0
2024-04-15 13:50:00,36.71,36.72,36.65,36.68,14450.0,35.0519,35.0614,34.9946,35.0232,14450.0
2024-04-15 13:55:00,36.68,36.78,36.67,36.75,39537.0,35.0232,35.1187,35.0137,35.0901,39537.0
2024-04-15 14:00:00,36.75,36.83,36.75,36.81,78812.0,35.0901,35.1664,35.0901,35.1473,78812.0
2024-04-15 14:05:00,36.81,36.88,36.79,36.79,24099.0,35.1473,35.2142,35.1283,35.1283,24099.0
2024-04-15 14:10:00,36.79,36.82,36.74,36.75,15095.0,35.1283,35.1569,35.0805,35.0901,15095.0
2024-04-15 14:15:00,36.75,36.82,36.73,36.82,15066.0,35.0901,35.1569,35.071,35.1569,15066.0
2024-04-15 14:20:00,36.82,36.83,36.75,36.77,18874.0,35.1569,35.1664,35.0901,35.1092,18874.0
2024-04-15 14:25:00,36.77,36.8,36.77,36.78,8679.0,35.1092,35.1378,35.1092,35.1187,8679.0
2024-04-15 14:30:00,36.78,36.83,36.77,36.83,18449.0,35.1187,35.1664,35.1092,35.1664,18449.0
2024-04-15 14:35:00,36.83,36.89,36.8,36.81,17526.0,35.1664,35.2237,35.1378,35.1473,17526.0
2024-04-15 14:40:00,36.82,36.82,36.74,36.77,13160.0,35.1569,35.1569,35.0805,35.1092,13160.0
2024-04-15 14:45:00,36.77,36.77,36.67,36.67,11650.0,35.1092,35.1092,35.0137,35.0137,11650.0
2024-04-15 14:50:00,36.67,36.75,36.67,36.73,30204.0,35.0137,35.0901,35.0137,35.071,30204.0
2024-04-15 14:55:00,36.73,36.77,36.7,36.75,26086.0,35.071,35.1092,35.0423,35.0901,26086.0
2024-04-15 15:00:00,36.75,36.75,36.68,36.69,16556.0,35.0901,35.0901,35.0232,35.0328,16556.0
2024-04-15 15:05:00,36.68,36.69,36.64,36.68,17701.0,35.0232,35.0328,34.985,35.0232,17701.0
2024-04-15 15:10:00,36.67,36.71,36.64,36.65,12862.0,35.0137,35.0519,34.985,34.9946,12862.0
2024-04-15 15:15:00,36.65,36.66,36.59,36.6,22058.0,34.9946,35.0041,34.9373,34.9468,22058.0
2024-04-15 15:20:00,36.61,36.7,36.6,36.66,19278.0,34.9564,35.0423,34.9468,35.0041,19278.0
2024-04-15 15:25:00,36.66,36.69,36.56,36.61,199247.0,35.0041,35.0328,34.9086,34.9564,199247.0
2024-04-15 15:30:00,36.61,36.79,36.6,36.71,46509.0,34.9564,35.1283,34.9468,35.0519,46509.0
2024-04-15 15:35:00,36.71,36.74,36.68,36.69,16331.0,35.0519,35.0805,35.0232,35.0328,16331.0
2024-04-15 15:40:00,36.7,36.7,36.66,36.66,23990.0,35.0423,35.0423,35.0041,35.0041,23990.0
2024-04-15 15:45:00,36.67,36.7,36.64,36.7,56721.0,35.0137,35.0423,34.985,35.0423,56721.0
2024-04-15 15:50:00,36.69,36.7,36.64,36.67,55224.0,35.0328,35.0423,34.985,35.0137,55224.0
2024-04-15 15:55:00,36.68,36.83,36.67,36.76,306508.0,35.0232,35.1664,35.0137,35.0996,306508.0
2024-04-16 09:30:00,37.0,37.03,36.33,36.48,319812.0,35.3288,35.3574,34.689,34.8323,319812.0
2024-04-16 09:35:00,36.5,36.52,36.36,36.47,83747.0,34.8514,34.8704,34.7177,34.8227,83747.0
2024-04-16 09:40:00,36.47,36.59,36.31,36.56,333385.0,34.8227,34.9373,34.6699,34.9086,333385.0
2024-04-16 09:45:00,36.57,36.61,36.31,36.32,286160.0,34.9182,34.9564,34.6699,34.6795,286160.0
2024-04-16 09:50:00,36.32,36.48,36.24,36.46,66558.0,34.6795,34.8323,34.6031,34.8132,66558.0
2024-04-16 09:55:00,36.46,36.56,36.4,36.5,94473.0,34.8132,34.9086,34.7559,34.8514,94473.0
2024-04-16 10:00:00,36.5,36.52,36.25,36.25,67568.0,34.8514,34.8704,34.6126,34.6126,67568.0
2024-04-16 10:05:00,36.26,36.41,36.24,36.34,215834.0,34.6222,34.7654,34.6031,34.6986,215834.0
2024-04-16 10:10:00,36.33,36.37,36.28,36.36,136157.0,34.689,34.7272,34.6413,34.7177,136157.0
2024-04-16 10:15:00,36.37,36.5,36.29,36.39,131411.0,34.7272,34.8514,34.6508,34.7463,131411.0
2024-04-16 10:20:00,36.4,36.49,36.35,36.44,61790.0,34.7559,34.8418,34.7081,34.7941,61790.0
2024-04-16 10:25:00,36.44,36.48,36.32,36.33,67593.0,34.7941,34.8323,34.6795,34.689,67593.0
2024-04-16 10:30:00,36.34,36.51,36.29,36.48,157111.0,34.6986,34.8609,34.6508,34.8323,157111.0
2024-04-16 10:35:00,36.48,36.61,36.4,36.41,171074.0,34.8323,34.9564,34.7559,34.7654,171074.0
2024-04-16 10:40:00,36.41,36.48,36.37,36.46,104771.0,34.7654,34.8323,34.7272,34.8132,104771.0
2024-04-16 10:45:00,36.45,36.55,36.43,36.48,242203.0,34.8036,34.8991,34.7845,34.8323,242203.0
2024-04-16 10:50:00,36.49,36.52,36.41,36.44,70201.0,34.8418,34.8704,34.7654,34.7941,70201.0
2024-04-16 10:55:00,36.44,36.47,36.35,36.35,73425.0,34.7941,34.8227,34.7081,34.7081,73425.0
2024-04-16 11:00:00,36.34,36.41,36.29,36.33,83210.0,34.6986,34.7654,34.6508,34.689,83210.0
2024-04-16 11:05:00,36.32,36.38,36.29,36.37,98892.0,34.6795,34.7368,34.6508,34.7272,98892.0
2024-04-16 11:10:00,36.37,36.41,36.33,36.36,87945.0,34.7272,34.7654,34.689,34.7177,87945.0
2024-04-16 11:15:00,36.36,36.44,36.3,36.3,89727.0,34.7177,34.7941,34.6604,34.6604,89727.0
2024-04-16 11:20:00,36.3,36.32,36.2,36.23,68909.0,34.6604,34.6795,34.5649,34.5935,68909.0
2024-04-16 11:25:00,36.23,36.31,36.18,36.23,90508.0,34.5935,34.6699,34.5458,34.5935,90508.0
2024-04-16 11:30:00,36.23,36.23,36.19,36.23,56114.0,34.5935,34.5935,34.5554,34.5935,56114.0
2024-04-16 11:35:00,36.23,36.25,36.13,36.22,58903.0,34.5935,34.6126,34.4981,34.584,58903.0
2024-04-16 11:40:00,36.22,36.5,36.22,36.39,44031.0,34.584,34.8514,34.584,34.7463,44031.0
2024-04-16 11:45:00,36.39,36.39,36.25,36.27,31043.0,34.7463,34.7463,34.6126,34.6317,31043.0
2024-04-16 11:50:00,36.29,36.36,36.28,36.36,20508.0,34.6508,34.7177,34.6413,34.7177,20508.0
2024-04-16 11:55:00,36.36,36.38,36.3,36.31,22359.0,34.7177,34.7368,34.6604,34.6699,22359.0
2024-04-16 12:00:00,36.32,36.32,36.27,36.29,20299.0,34.6795,34.6795,34.6317,34.6508,20299.0
2024-04-16 12:05:00,36.3,36.36,36.3,36.33,36869.0,34.6604,34.7177,34.6604,34.689,36869.0
2024-04-16 12:10:00,36.32,36.33,36.27,36.3,31276.0,34.6795,34.689,34.6317,34.6604,31276.0
2024-04-16 12:15:00,36.29,36.31,36.24,36.31,27150.0,34.6508,34.6699,34.6031,34.6699,27150.0
2024-04-16 12:20:00,36.3,36.34,36.28,36.33,44548.0,34.6604,34.6986,34.6413,34.689,44548.0
2024-04-16 12:25:00,36.33,36.4,36.31,36.33,31540.0,34.689,34.7559,34.6699,34.689,31540.0
2024-04-16 12:30:00,36.34,36.37,36.33,36.35,12213.0,34.6986,34.7272,34.689,34.7081,12213.0
2024-04-16 12:35:00,36.36,36.37,36.25,36.26,73627.0,34.7177,34.7272,34.6126,34.6222,73627.0
2024-04-16 12:40:00,36.26,36.26,36.11,36.13,37944.0,34.6222,34.6222,34.479,34.4981,37944.0
2024-04-16 12:45:00,36.13,36.13,36.01,36.01,59384.0,34.4981,34.4981,34.3835,34.3835,59384.0
2024-04-16 12:50:00,36.01,36.07,36.0,36.03,77676.0,34.3835,34.4408,34.3739,34.4026,77676.0
2024-04-16 12:55:00,36.03,36.05,35.99,36.05,40980.0,34.4026,34.4217,34.3644,34.4217,40980.0
2024-04-16 13:00:00,36.05,36.08,35.98,36.0,36125.0,34.4217,34.4503,34.3548,34.3739,36125.0
2024-04-16 13:05:00,35.99,36.04,35.96,36.01,40090.0,34.3644,34.4121,34.3357,34.3835,40090.0
2024-04-16 13:10:00,36.01,36.04,35.96,35.97,35570.0,34.3835,34.4121,34.3357,34.3453,35570.0
2024-04-16 13:15:00,35.96,36.01,35.96,36.01,32225.0,34.3357,34.3835,34.3357,34.3835,32225.0
2024-04-16 13:20:00,36.02,36.04,35.95,35.98,18955.0,34.393,34.4121,34.3262,34.3548,18955.0
2024-04-16 13:25:00,35.99,36.01,35.95,35.95,26382.0,34.3644,34.3835,34.3262,34.3262,26382.0
2024-04-16 13:30:00,35.95,35.95,35.8,35.88,50061.0,34.3262,34.3262,34.183,34.2594,50061.0
2024-04-16 13:35:00,35.88,35.96,35.87,35.94,24670.0,34.2594,34.3357,34.2498,34.3166,24670.0
2024-04-16 13:40:00,35.94,36.01,35.93,35.94,23989.0,34.3166,34.3835,34.3071,34.3166,23989.0
2024-04-16 13:45:00,35.94,35.95,35.89,35.89,22411.0,34.3166,34.3262,34.2689,34.2689,22411.0
2024-04-16 13:50:00,35.9,35.91,35.82,35.87,35684.0,34.2785,34.288,34.2021,34.2498,35684.0
2024-04-16 13:55:00,35.87,35.91,35.86,35.91,16612.0,34.2498,34.288,34.2403,34.288,16612.0
2024-04-16 14:00:00,35.9,35.91,35.87,35.9,14418.0,34.2785,34.288,34.2498,34.2785,14418.0
2024-04-16 14:05:00,35.91,36.02,35.87,36.02,31728.0,34.288,34.393,34.2498,34.393,31728.0
2024-04-16 14:10:00,36.02,36.03,35.92,35.92,40918.0,34.393,34.4026,34.2975,34.2975,40918.0
2024-04-16 14:15:00,35.91,35.92,35.86,35.87,27333.0,34.288,34.2975,34.2403,34.2498,27333.0
2024-04-16 14:20:00,35.87,35.88,35.83,35.85,28881.0,34.2498,34.2594,34.2116,34.2307,28881.0
2024-04-16 14:25:00,35.86,35.89,35.84,35.86,17755.0,34.2403,34.2689,34.2212,34.2403,17755.0
2024-04-16 14:30:00,35.86,35.95,35.86,35.95,33435.0,34.2403,34.3262,34.2403,34.3262,33435.0
2024-04-16 14:35:00,35.95,35.99,35.93,35.98,23585.0,34.3262,34.3644,34.3071,34.3548,23585.0
2024-04-16 14:40:00,35.98,35.99,35.94,35.97,19810.0,34.3548,34.3644,34.3166,34.3453,19810.0
2024-04-16 14:45:00,35.97,35.98,35.94,35.95,22526.0,34.3453,34.3548,34.3166,34.3262,22526.0
2024-04-16 14:50:00,35.95,36.04,35.93,36.02,37640.0,34.3262,34.4121,34.3071,34.393,37640.0
2024-04-16 14:55:00,36.02,36.07,36.01,36.07,32154.0,34.393,34.4408,34.3835,34.4408,32154.0
2024-04-16 15:00:00,36.07,36.09,36.03,36.05,30486.0,34.4408,34.4599,34.4026,34.4217,30486.0
2024-04-16 15:05:00,36.05,36.07,36.02,36.03,33185.0,34.4217,34.4408,34.393,34.4026,33185.0
2024-04-16 15:10:00,36.03,36.07,36.01,36.04,47951.0,34.4026,34.4408,34.3835,34.4121,47951.0
2024-04-16 15:15:00,36.04,36.07,36.02,36.05,38631.0,34.4121,34.4408,34.393,34.4217,38631.0
2024-04-16 15:20:00,36.05,36.1,36.03,36.09,53260.0,34.4217,34.4694,34.4026,34.4599,53260.0
2024-04-16 15:25:00,36.09,36.11,36.05,36.07,46147.0,34.4599,34.479,34.4217,34.4408,46147.0
2024-04-16 15:30:00,36.06,36.06,35.88,35.89,73831.0,34.4312,34.4312,34.2594,34.2689,73831.0
2024-04-16 15:35:00,35.88,35.95,35.87,35.91,111378.0,34.2594,34.3262,34.2498,34.288,111378.0
2024-04-16 15:40:00,35.91,35.92,35.87,35.91,84398.0,34.288,34.2975,34.2498,34.288,84398.0
2024-04-16 15:45:00,35.91,35.92,35.88,35.9,186138.0,34.288,34.2975,34.2594,34.2785,186138.0
2024-04-16 15:50:00,35.91,35.92,35.87,35.91,181287.0,34.288,34.2975,34.2498,34.288,181287.0
2024-04-16 15:55:00,35.91,35.92,35.85,35.91,529830.0,34.288,34.2975,34.2307,34.288,529830.0
2024-04-17 09:30:00,36.11,36.11,35.84,35.93,96257.0,34.479,34.479,34.2212,34.3071,96257.0
2024-04-17 09:35:00,35.93,36.15,35.9,36.1,62258.0,34.3071,34.5172,34.2785,34.4694,62258.0
2024-04-17 09:40:00,36.11,36.17,36.06,36.09,50525.0,34.479,34.5363,34.4312,34.4599,50525.0
2024-04-17 09:45:00,36.09,36.15,35.99,36.05,153019.0,34.4599,34.5172,34.3644,34.4217,153019.0
2024-04-17 09:50:00,36.06,36.1,35.91,35.93,48479.0,34.4312,34.4694,34.288,34.3071,48479.0
2024-04-17 09:55:00,35.93,35.95,35.85,35.87,62017.0,34.3071,34.3262,34.2307,34.2498,62017.0
2024-04-17 10:00:00,35.87,35.88,35.58,35.59,48426.0,34.2498,34.2594,33.9729,33.9825,48426.0
2024-04-17 10:05:00,35.61,35.81,35.56,35.79,36271.0,34.0016,34.1925,33.9538,34.1734,36271.0
2024-04-17 10:10:00,35.79,35.8,35.72,35.73,25230.0,34.1734,34.183,34.1066,34.1161,25230.0
2024-04-17 10:15:00,35.73,35.78,35.68,35.7,45061.0,34.1161,34.1639,34.0684,34.0875,45061.0
2024-04-17 10:20:00,35.7,35.77,35.64,35.76,131084.0,34.0875,34.1543,34.0302,34.1448,131084.0
2024-04-17 10:25:00,35.76,35.81,35.67,35.7,48923.0,34.1448,34.1925,34.0588,34.0875,48923.0
2024-04-17 10:30:00,35.71,35.82,35.7,35.81,35290.0,34.097,34.2021,34.0875,34.1925,35290.0
2024-04-17 10:35:00,35.82,35.82,35.76,35.76,24492.0,34.2021,34.2021,34.1448,34.1448,24492.0
2024-04-17 10:40:00,35.77,35.79,35.74,35.75,29640.0,34.1543,34.1734,34.1257,34.1352,29640.0
2024-04-17 10:45:00,35.75,35.75,35.59,35.59,40919.0,34.1352,34.1352,33.9825,33.9825,40919.0
2024-04-17 10:50:00,35.59,35.6,35.43,35.47,59830.0,33.9825,33.992,33.8297,33.8679,59830.0
2024-04-17 10:55:00,35.47,35.54,35.46,35.52,33433.0,33.8679,33.9347,33.8583,33.9156,33433.0
2024-04-17 11:00:00,35.52,35.54,35.5,35.51,26898.0,33.9156,33.9347,33.8965,33.9061,26898.0
2024-04-17 11:05:00,35.51,35.52,35.41,35.41,53741.0,33.9061,33.9156,33.8106,33.8106,53741.0
2024-04-17 11:10:00,35.41,35.46,35.36,35.43,114451.0,33.8106,33.8583,33.7628,33.8297,114451.0
2024-04-17 11:15:00,35.43,35.52,35.37,35.5,80972.0,33.8297,33.9156,33.7724,33.8965,80972.0
2024-04-17 11:20:00,35.5,35.5,35.4,35.41,90152.0,33.8965,33.8965,33.801,33.8106,90152.0
2024-04-17 11:25:00,35.41,35.41,35.31,35.31,96499.0,33.8106,33.8106,33.7151,33.7151,96499.0
2024-04-17 11:30:00,35.31,35.32,35.23,35.26,59881.0,33.7151,33.7247,33.6387,33.6674,59881.0
2024-04-17 11:35:00,35.26,35.29,35.23,35.28,72272.0,33.6674,33.696,33.6387,33.6865,72272.0
2024-04-17 11:40:00,35.27,35.35,35.26,35.32,33707.0,33.6769,33.7533,33.6674,33.7247,33707.0
2024-04-17 11:45:00,35.32,35.32,35.24,35.24,31940.0,33.7247,33.7247,33.6483,33.6483,31940.0
2024-04-17 11:50:00,35.25,35.28,35.22,35.27,32271.0,33.6578,33.6865,33.6292,33.6769,32271.0
2024-04-17 11:55:00,35.26,35.27,35.18,35.19,25367.0,33.6674,33.6769,33.591,33.6005,25367.0
2024-04-17 12:00:00,35.19,35.2,35.15,35.16,28331.0,33.6005,33.6101,33.5623,33.5719,28331.0
2024-04-17 12:05:00,35.16,35.16,35.09,35.15,24525.0,33.5719,33.5719,33.505,33.5623,24525.0
2024-04-17 12:10:00,35.15,35.27,35.14,35.22,39948.0,33.5623,33.6769,33.5528,33.6292,39948.0
2024-04-17 12:15:00,35.22,35.24,35.19,35.23,16611.0,33.6292,33.6483,33.6005,33.6387,16611.0
2024-04-17 12:20:00,35.23,35.25,35.16,35.23,50464.0,33.6387,33.6578,33.5719,33.6387,50464.0
2024-04-17 12:25:00,35.23,35.26,35.17,35.2,32159.0,33.6387,33.6674,33.5814,33.6101,32159.0
2024-04-17 12:30:00,35.2,35.2,35.12,35.13,19616.0,33.6101,33.6101,33.5337,33.5432,19616.0
2024-04-17 12:35:00,35.13,35.14,35.1,35.14,45102.0,33.5432,33.5528,33.5146,33.5528,45102.0
2024-04-17 12:40:00,35.14,35.17,35.07,35.08,42364.0,33.5528,33.5814,33.4859,33.4955,42364.0
2024-04-17 12:45:00,35.08,35.11,35.05,35.09,68144.0,33.4955,33.5241,33.4668,33.505,68144.0
2024-04-17 12:50:00,35.09,35.12,35.05,35.1,43543.0,33.505,33.5337,33.4668,33.5146,43543.0
2024-04-17 12:55:00,35.09,35.11,35.06,35.1,16891.0,33.505,33.5241,33.4764,33.5146,16891.0
2024-04-17 13:00:00,35.09,35.13,35.08,35.11,17886.0,33.505,33.5432,33.4955,33.5241,17886.0
2024-04-17 13:05:00,35.1,35.17,35.08,35.16,44309.0,33.5146,33.5814,33.4955,33.5719,44309.0
2024-04-17 13:10:00,35.15,35.17,35.14,35.16,32542.0,33.5623,33.5814,33.5528,33.5719,32542.0
2024-04-17 13:15:00,35.16,35.27,35.15,35.24,47613.0,33.5719,33.6769,33.5623,33.6483,47613.0
2024-04-17 13:20:00,35.24,35.3,35.24,35.29,21678.0,33.6483,33.7056,33.6483,33.696,21678.0
2024-04-17 13:25:00,35.29,35.3,35.27,35.3,14147.0,33.696,33.7056,33.6769,33.7056,14147.0
2024-04-17 13:30:00,35.3,35.33,35.25,35.27,39811.0,33.7056,33.7342,33.6578,33.6769,39811.0
2024-04-17 13:35:00,35.27,35.3,35.25,35.26,29710.0,33.6769,33.7056,33.6578,33.6674,29710.0
2024-04-17 13:40:00,35.27,35.28,35.21,35.23,43837.0,33.6769,33.6865,33.6196,33.6387,43837.0
2024-04-17 13:45:00,35.22,35.22,35.17,35.2,35075.0,33.6292,33.6292,33.5814,33.6101,35075.0
2024-04-17 13:50:00,35.2,35.25,35.2,35.23,29083.0,33.6101,33.6578,33.6101,33.6387,29083.0
2024-04-17 13:55:00,35.24,35.25,35.22,35.23,17663.0,33.6483,33.6578,33.6292,33.6387,17663.0
2024-04-17 14:00:00,35.23,35.26,35.21,35.26,28544.0,33.6387,33.6674,33.6196,33.6674,28544.0
2024-04-17 14:05:00,35.26,35.27,35.23,35.27,58172.0,33.6674,33.6769,33.6387,33.6769,58172.0
2024-04-17 14:10:00,35.27,35.28,35.24,35.25,27952.0,33.6769,33.6865,33.6483,33.6578,27952.0
2024-04-17 14:15:00,35.25,35.25,35.23,35.25,29702.0,33.6578,33.6578,33.6387,33.6578,29702.0
2024-04-17 14:20:00,35.25,35.3,35.23,35.26,63362.0,33.6578,33.7056,33.6387,33.6674,63362.0
2024-04-17 14:25:00,35.26,35.29,35.25,35.25,65336.0,33.6674,33.696,33.6578,33.6578,65336.0
2024-04-17 14:30:00,35.25,35.36,35.23,35.35,69969.0,33.6578,33.7628,33.6387,33.7533,69969.0
2024-04-17 14:35:00,35.36,35.45,35.33,35.41,35638.0,33.7628,33.8488,33.7342,33.8106,35638.0
2024-04-17 14:40:00,35.41,35.49,35.4,35.48,21403.0,33.8106,33.887,33.801,33.8774,21403.0
2024-04-17 14:45:00,35.49,35.51,35.43,35.43,24620.0,33.887,33.9061,33.8297,33.8297,24620.0
2024-04-17 14:50:00,35.44,35.46,35.33,35.34,27996.0,33.8392,33.8583,33.7342,33.7437,27996.0
2024-04-17 14:55:00,35.34,35.37,35.34,35.36,26542.0,33.7437,33.7724,33.7437,33.7628,26542.0
2024-04-17 15:00:00,35.36,35.36,35.29,35.3,36929.0,33.7628,33.7628,33.696,33.7056,36929.0
2024-04-17 15:05:00,35.3,35.31,35.25,35.26,26203.0,33.7056,33.7151,33.6578,33.6674,26203.0
2024-04-17 15:10:00,35.25,35.25,35.2,35.23,34573.0,33.6578,33.6578,33.6101,33.6387,34573.0
2024-04-17 15:15:00,35.24,35.27,35.22,35.26,34010.0,33.6483,33.6769,33.6292,33.6674,34010.0
2024-04-17 15:20:00,35.26,35.27,35.25,35.27,24551.0,33.6674,33.6769,33.6578,33.6769,24551.0
2024-04-17 15:25:00,35.27,35.3,35.25,35.27,39833.0,33.6769,33.7056,33.6578,33.6769,39833.0
2024-04-17 15:30:00,35.27,35.29,35.25,35.27,37320.0,33.6769,33.696,33.6578,33.6769,37320.0
2024-04-17 15:35:00,35.26,35.26,35.14,35.14,74957.0,33.6674,33.6674,33.5528,33.5528,74957.0
2024-04-17 15:40:00,35.15,35.16,35.12,35.14,95233.0,33.5623,33.5719,33.5337,33.5528,95233.0
2024-04-17 15:45:00,35.14,35.16,35.11,35.12,153049.0,33.5528,33.5719,33.5241,33.5337,153049.0
2024-04-17 15:50:00,35.12,35.13,35.05,35.12,210197.0,33.5337,33.5432,33.4668,33.5337,210197.0
2024-04-17 15:55:00,35.12,35.12,35.01,35.05,666806.0,33.5337,33.5337,33.4287,33.4668,666806.0
2024-04-18 09:30:00,35.22,35.36,35.09,35.28,66594.0,33.6292,33.7628,33.505,33.6865,66594.0
2024-04-18 09:35:00,35.28,35.29,35.11,35.23,24095.0,33.6865,33.696,33.5241,33.6387,24095.0
2024-04-18 09:40:00,35.22,35.32,35.13,35.27,46413.0,33.6292,33.7247,33.5432,33.6769,46413.0
2024-04-18 09:45:00,35.27,35.27,35.14,35.18,84795.0,33.6769,33.6769,33.5528,33.591,84795.0
2024-04-18 09:50:00,35.17,35.25,35.1,35.2,86988.0,33.5814,33.6578,33.5146,33.6101,86988.0
2024-04-18 09:55:00,35.2,35.29,35.19,35.21,75478.0,33.6101,33.696,33.6005,33.6196,75478.0
2024-04-18 10:00:00,35.22,35.25,35.17,35.2,41087.0,33.6292,33.6578,33.5814,33.6101,41087.0
2024-04-18 10:05:00,35.21,35.26,35.2,35.25,58344.0,33.6196,33.6674,33.6101,33.6578,58344.0
2024-04-18 10:10:00,35.25,35.35,35.23,35.23,36012.0,33.6578,33.7533,33.6387,33.6387,36012.0
2024-04-18 10:15:00,35.21,35.33,35.2,35.27,87326.0,33.6196,33.7342,33.6101,33.6769,87326.0
2024-04-18 10:20:00,35.27,35.36,35.23,35.34,68795.0,33.6769,33.7628,33.6387,33.7437,68795.0
2024-04-18 10:25:00,35.35,35.51,35.35,35.4,187221.0,33.7533,33.9061,33.7533,33.801,187221.0
2024-04-18 10:30:00,35.39,35.47,35.36,35.47,53323.0,33.7915,33.8679,33.7628,33.8679,53323.0
2024-04-18 10:35:00,35.47,35.51,35.43,35.48,34236.0,33.8679,33.9061,33.8297,33.8774,34236.0
2024-04-18 10:40:00,35.48,35.63,35.47,35.62,67965.0,33.8774,34.0206,33.8679,34.0111,67965.0
2024-04-18 10:45:00,35.62,35.65,35.39,35.4,344862.0,34.0111,34.0397,33.7915,33.801,344862.0
2024-04-18 10:50:00,35.4,35.49,35.32,35.46,68575.0,33.801,33.887,33.7247,33.8583,68575.0
2024-04-18 10:55:00,35.45,35.45,35.31,35.34,22889.0,33.8488,33.8488,33.7151,33.7437,22889.0
2024-04-18 11:00:00,35.34,35.39,35.32,35.33,20340.0,33.7437,33.7915,33.7247,33.7342,20340.0
2024-04-18 11:05:00,35.34,35.36,35.26,35.26,44720.0,33.7437,33.7628,33.6674,33.6674,44720.0
2024-04-18 11:10:00,35.26,35.36,35.25,35.33,24394.0,33.6674,33.7628,33.6578,33.7342,24394.0
2024-04-18 11:15:00,35.33,35.35,35.29,35.32,16849.0,33.7342,33.7533,33.696,33.7247,16849.0
2024-04-18 11:20:00,35.33,35.35,35.3,35.34,11711.0,33.7342,33.7533,33.7056,33.7437,11711.0
2024-04-18 11:25:00,35.35,35.44,35.35,35.41,14761.0,33.7533,33.8392,33.7533,33.8106,14761.0
2024-04-18 11:30:00,35.4,35.4,35.29,35.33,24520.0,33.801,33.801,33.696,33.7342,24520.0
2024-04-18 11:35:00,35.33,35.35,35.3,35.32,55277.0,33.7342,33.7533,33.7056,33.7247,55277.0
2024-04-18 11:40:00,35.33,35.34,35.29,35.3,23108.0,33.7342,33.7437,33.696,33.7056,23108.0
2024-04-18 11:45:00,35.3,35.31,35.22,35.24,38608.0,33.7056,33.7151,33.6292,33.6483,38608.0
2024-04-18 11:50:00,35.23,35.24,35.16,35.16,19485.0,33.6387,33.6483,33.5719,33.5719,19485.0
2024-04-18 11:55:00,35.17,35.2,35.16,35.18,26046.0,33.5814,33.6101,33.5719,33.591,26046.0
2024-04-18 12:00:00,35.18,35.26,35.17,35.24,27060.0,33.591,33.6674,33.5814,33.6483,27060.0
2024-04-18 12:05:00,35.23,35.24,35.2,35.22,18626.0,33.6387,33.6483,33.6101,33.6292,18626.0
2024-04-18 12:10:00,35.22,35.24,35.2,35.23,15486.0,33.6292,33.6483,33.6101,33.6387,15486.0
2024-04-18 12:15:00,35.23,35.29,35.22,35.29,16089.0,33.6387,33.696,33.6292,33.696,16089.0
2024-04-18 12:20:00,35.28,35.28,35.23,35.25,12803.0,33.6865,33.6865,33.6387,33.6578,12803.0
2024-04-18 12:25:00,35.25,35.28,35.22,35.27,19390.0,33.6578,33.6865,33.6292,33.6769,19390.0
2024-04-18 12:30:00,35.27,35.31,35.26,35.29,88757.0,33.6769,33.7151,33.6674,33.696,88757.0
2024-04-18 12:35:00,35.3,35.37,35.3,35.36,24036.0,33.7056,33.7724,33.7056,33.7628,24036.0
2024-04-18 12:40:00,35.37,35.41,35.36,35.41,42946.0,33.7724,33.8106,33.7628,33.8106,42946.0
2024-04-18 12:45:00,35.41,35.41,35.35,35.36,25147.0,33.8106,33.8106,33.7533,33.7628,25147.0
2024-04-18 12:50:00,35.36,35.38,35.3,35.3,26294.0,33.7628,33.7819,33.7056,33.7056,26294.0
2024-04-18 12:55:00,35.3,35.31,35.27,35.28,17111.0,33.7056,33.7151,33.6769,33.6865,17111.0
2024-04-18 13:00:00,35.28,35.35,35.28,35.29,36773.0,33.6865,33.7533,33.6865,33.696,36773.0
2024-04-18 13:05:00,35.28,35.3,35.27,35.3,18852.0,33.6865,33.7056,33.6769,33.7056,18852.0
2024-04-18 13:10:00,35.29,35.33,35.27,35.32,31498.0,33.696,33.7342,33.6769,33.7247,31498.0
2024-04-18 13:15:00,35.31,35.38,35.29,35.35,54351.0,33.7151,33.7819,33.696,33.7533,54351.0
2024-04-18 13:20:00,35.36,35.37,35.33,35.34,22086.0,33.7628,33.7724,33.7342,33.7437,22086.0
2024-04-18 13:25:00,35.34,35.45,35.33,35.45,36711.0,33.7437,33.8488,33.7342,33.8488,36711.0
2024-04-18 13:30:00,35.45,35.46,35.38,35.4,16736.0,33.8488,33.8583,33.7819,33.801,16736.0
2024-04-18 13:35:00,35.4,35.41,35.34,35.35,24334.0,33.801,33.8106,33.7437,33.7533,24334.0
2024-04-18 13:40:00,35.36,35.36,35.33,35.34,74951.0,33.7628,33.7628,33.7342,33.7437,74951.0
2024-04-18 13:45:00,35.33,35.36,35.29,35.33,26991.0,33.7342,33.7628,33.696,33.7342,26991.0
2024-04-18 13:50:00,35.33,35.34,35.28,35.29,23619.0,33.7342,33.7437,33.6865,33.696,23619.0
2024-04-18 13:55:00,35.28,35.34,35.28,35.34,21398.0,33.6865,33.7437,33.6865,33.7437,21398.0
2024-04-18 14:00:00,35.34,35.35,35.28,35.28,23448.0,33.7437,33.7533,33.6865,33.6865,23448.0
2024-04-18 14:05:00,35.28,35.3,35.25,35.26,19431.0,33.6865,33.7056,33.6578,33.6674,19431.0
2024-04-18 14:10:00,35.26,35.26,35.21,35.21,19243.0,33.6674,33.6674,33.6196,33.6196,19243.0
2024-04-18 14:15:00,35.21,35.25,35.2,35.23,13938.0,33.6196,33.6578,33.6101,33.6387,13938.0
2024-04-18 14:20:00,35.23,35.27,35.22,35.23,23865.0,33.6387,33.6769,33.6292,33.6387,23865.0
2024-04-18 14:25:00,35.23,35.29,35.21,35.22,27377.0,33.6387,33.696,33.6196,33.6292,27377.0
2024-04-18 14:30:00,35.22,35.23,35.16,35.17,28211.0,33.6292,33.6387,33.5719,33.5814,28211.0
2024-04-18 14:35:00,35.16,35.23,35.16,35.22,16767.0,33.5719,33.6387,33.5719,33.6292,16767.0
2024-04-18 14:40:00,35.22,35.27,35.21,35.26,19394.0,33.6292,33.6769,33.6196,33.6674,19394.0
2024-04-18 14:45:00,35.25,35.26,35.22,35.25,20961.0,33.6578,33.6674,33.6292,33.6578,20961.0
2024-04-18 14:50:00,35.24,35.26,35.21,35.21,28490.0,33.6483,33.6674,33.6196,33.6196,28490.0
2024-04-18 14:55:00,35.22,35.25,35.19,35.22,41850.0,33.6292,33.6578,33.6005,33.6292,41850.0
2024-04-18 15:00:00,35.22,35.26,35.21,35.23,40877.0,33.6292,33.6674,33.6196,33.6387,40877.0
2024-04-18 15:05:00,35.22,35.26,35.22,35.25,19254.0,33.6292,33.6674,33.6292,33.6578,19254.0
2024-04-18 15:10:00,35.25,35.31,35.24,35.27,87806.0,33.6578,33.7151,33.6483,33.6769,87806.0
2024-04-18 15:15:00,35.27,35.31,35.26,35.31,34659.0,33.6769,33.7151,33.6674,33.7151,34659.0
2024-04-18 15:20:00,35.31,35.33,35.29,35.3,43721.0,33.7151,33.7342,33.696,33.7056,43721.0
2024-04-18 15:25:00,35.3,35.32,35.28,35.3,46589.0,33.7056,33.7247,33.6865,33.7056,46589.0
2024-04-18 15:30:00,35.3,35.35,35.3,35.34,60998.0,33.7056,33.7533,33.7056,33.7437,60998.0
2024-04-18 15:35:00,35.34,35.35,35.27,35.28,46387.0,33.7437,33.7533,33.6769,33.6865,46387.0
2024-04-18 15:40:00,35.27,35.29,35.24,35.25,71419.0,33.6769,33.696,33.6483,33.6578,71419.0
2024-04-18 15:45:00,35.25,35.31,35.21,35.29,98015.0,33.6578,33.7151,33.6196,33.696,98015.0
2024-04-18 15:50:00,35.28,35.31,35.22,35.23,158501.0,33.6865,33.7151,33.6292,33.6387,158501.0
2024-04-18 15:55:00,35.24,35.28,35.23,35.26,324368.0,33.6483,33.6865,33.6387,33.6674,324368.0
2024-04-19 09:30:00,34.51,35.0,34.51,34.98,556101.0,32.9512,33.4191,32.9512,33.4,556101.0
2024-04-19 09:35:00,34.99,35.24,34.94,35.2,451803.0,33.4096,33.6483,33.3618,33.6101,451803.0
2024-04-19 09:40:00,35.21,35.72,35.12,35.72,395537.0,33.6196,34.1066,33.5337,34.1066,395537.0
2024-04-19 09:45:00,35.72,35.72,35.35,35.38,503684.0,34.1066,34.1066,33.7533,33.7819,503684.0
2024-04-19 09:50:00,35.37,35.45,35.29,35.34,394896.0,33.7724,33.8488,33.696,33.7437,394896.0
2024-04-19 09:55:00,35.34,35.46,35.32,35.42,209705.0,33.7437,33.8583,33.7247,33.8201,209705.0
2024-04-19 10:00:00,35.41,35.51,35.31,35.39,281331.0,33.8106,33.9061,33.7151,33.7915,281331.0
2024-04-19 10:05:00,35.39,35.52,35.38,35.5,304785.0,33.7915,33.9156,33.7819,33.8965,304785.0
2024-04-19 10:10:00,35.5,35.53,35.38,35.45,307919.0,33.8965,33.9252,33.7819,33.8488,307919.0
2024-04-19 10:15:00,35.45,35.48,35.39,35.41,334446.0,33.8488,33.8774,33.7915,33.8106,334446.0
2024-04-19 10:20:00,35.41,35.5,35.4,35.47,274459.0,33.8106,33.8965,33.801,33.8679,274459.0
2024-04-19 10:25:00,35.47,35.5,35.34,35.4,560689.0,33.8679,33.8965,33.7437,33.801,560689.0
2024-04-19 10:30:00,35.41,35.41,35.16,35.2,258290.0,33.8106,33.8106,33.5719,33.6101,258290.0
2024-04-19 10:35:00,35.2,35.4,35.2,35.3,151434.0,33.6101,33.801,33.6101,33.7056,151434.0
2024-04-19 10:40:00,35.29,35.34,35.23,35.32,176560.0,33.696,33.7437,33.6387,33.7247,176560.0
2024-04-19 10:45:00,35.32,35.42,35.29,35.32,209618.0,33.7247,33.8201,33.696,33.7247,209618.0
2024-04-19 10:50:00,35.31,35.43,35.29,35.37,373353.0,33.7151,33.8297,33.696,33.7724,373353.0
2024-04-19 10:55:00,35.37,35.39,35.31,35.34,86615.0,33.7724,33.7915,33.7151,33.7437,86615.0
2024-04-19 11:00:00,35.34,35.39,35.29,35.31,181549.0,33.7437,33.7915,33.696,33.7151,181549.0
2024-04-19 11:05:00,35.31,35.35,35.21,35.22,199240.0,33.7151,33.7533,33.6196,33.6292,199240.0
2024-04-19 11:10:00,35.21,35.3,35.21,35.24,215816.0,33.6196,33.7056,33.6196,33.6483,215816.0
2024-04-19 11:15:00,35.25,35.39,35.21,35.32,214130.0,33.6578,33.7915,33.6196,33.7247,214130.0
2024-04-19 11:20:00,35.33,35.39,35.31,35.36,122947.0,33.7342,33.7915,33.7151,33.7628,122947.0
2024-04-19 11:25:00,35.36,35.47,35.32,35.45,301865.0,33.7628,33.8679,33.7247,33.8488,301865.0
2024-04-19 11:30:00,35.45,35.61,35.42,35.52,300485.0,33.8488,34.0016,33.8201,33.9156,300485.0
2024-04-19 11:35:00,35.52,35.53,35.36,35.36,45992.0,33.9156,33.9252,33.7628,33.7628,45992.0
2024-04-19 11:40:00,35.37,35.39,35.25,35.26,69860.0,33.7724,33.7915,33.6578,33.6674,69860.0
2024-04-19 11:45:00,35.26,35.3,35.24,35.27,50582.0,33.6674,33.7056,33.6483,33.6769,50582.0
2024-04-19 11:50:00,35.28,35.42,35.27,35.39,36066.0,33.6865,33.8201,33.6769,33.7915,36066.0
2024-04-19 11:55:00,35.39,35.44,35.35,35.4,35853.0,33.7915,33.8392,33.7533,33.801,35853.0
2024-04-19 12:00:00,35.4,35.51,35.39,35.48,33629.0,33.801,33.9061,33.7915,33.8774,33629.0
2024-04-19 12:05:00,35.48,35.5,35.36,35.4,45219.0,33.8774,33.8965,33.7628,33.801,45219.0
2024-04-19 12:10:00,35.4,35.42,35.29,35.32,63976.0,33.801,33.8201,33.696,33.7247,63976.0
2024-04-19 12:15:00,35.32,35.32,35.23,35.29,102647.0,33.7247,33.7247,33.6387,33.696,102647.0
2024-04-19 12:20:00,35.3,35.31,35.06,35.1,245978.0,33.7056,33.7151,33.4764,33.5146,245978.0
2024-04-19 12:25:00,35.09,35.12,35.02,35.05,78041.0,33.505,33.5337,33.4382,33.4668,78041.0
2024-04-19 12:30:00,35.05,35.09,34.99,35.09,98860.0,33.4668,33.505,33.4096,33.505,98860.0
2024-04-19 12:35:00,35.09,35.23,35.08,35.22,37841.0,33.505,33.6387,33.4955,33.6292,37841.0
2024-04-19 12:40:00,35.24,35.31,35.24,35.3,41386.0,33.6483,33.7151,33.6483,33.7056,41386.0
2024-04-19 12:45:00,35.29,35.38,35.28,35.33,32587.0,33.696,33.7819,33.6865,33.7342,32587.0
2024-04-19 12:50:00,35.32,35.33,35.28,35.3,34836.0,33.7247,33.7342,33.6865,33.7056,34836.0
2024-04-19 12:55:00,35.3,35.34,35.29,35.32,39367.0,33.7056,33.7437,33.696,33.7247,39367.0
2024-04-19 13:00:00,35.31,35.38,35.3,35.34,30969.0,33.7151,33.7819,33.7056,33.7437,30969.0
2024-04-19 13:05:00,35.34,35.36,35.29,35.3,35838.0,33.7437,33.7628,33.696,33.7056,35838.0
2024-04-19 13:10:00,35.3,35.37,35.29,35.34,31623.0,33.7056,33.7724,33.696,33.7437,31623.0
2024-04-19 13:15:00,35.34,35.35,35.26,35.3,36450.0,33.7437,33.7533,33.6674,33.7056,36450.0
2024-04-19 13:20:00,35.3,35.31,35.26,35.3,43287.0,33.7056,33.7151,33.6674,33.7056,43287.0
2024-04-19 13:25:00,35.3,35.31,35.25,35.27,41272.0,33.7056,33.7151,33.6578,33.6769,41272.0
2024-04-19 13:30:00,35.27,35.3,35.23,35.26,40403.0,33.6769,33.7056,33.6387,33.6674,40403.0
2024-04-19 13:35:00,35.26,35.31,35.25,35.27,30169.0,33.6674,33.7151,33.6578,33.6769,30169.0
2024-04-19 13:40:00,35.27,35.31,35.26,35.29,45536.0,33.6769,33.7151,33.6674,33.696,45536.0
2024-04-19 13:45:00,35.29,35.34,35.26,35.29,54726.0,33.696,33.7437,33.6674,33.696,54726.0
2024-04-19 13:50:00,35.3,35.33,35.29,35.3,40533.0,33.7056,33.7342,33.696,33.7056,40533.0
2024-04-19 13:55:00,35.3,35.33,35.25,35.3,56183.0,33.7056,33.7342,33.6578,33.7056,56183.0
2024-04-19 14:00:00,35.3,35.31,35.26,35.29,41392.0,33.7056,33.7151,33.6674,33.696,41392.0
2024-04-19 14:05:00,35.29,35.3,35.25,35.3,34702.0,33.696,33.7056,33.6578,33.7056,34702.0
2024-04-19 14:10:00,35.3,35.31,35.27,35.3,28664.0,33.7056,33.7151,33.6769,33.7056,28664.0
2024-04-19 14:15:00,35.29,35.3,35.26,35.26,27998.0,33.696,33.7056,33.6674,33.6674,27998.0
2024-04-19 14:20:00,35.27,35.31,35.26,35.3,45213.0,33.6769,33.7151,33.6674,33.7056,45213.0
2024-04-19 14:25:00,35.3,35.3,35.25,35.26,38700.0,33.7056,33.7056,33.6578,33.6674,38700.0
2024-04-19 14:30:00,35.26,35.29,35.24,35.29,29990.0,33.6674,33.696,33.6483,33.696,29990.0
2024-04-19 14:35:00,35.29,35.3,35.24,35.25,56957.0,33.696,33.7056,33.6483,33.6578,56957.0
2024-04-19 14:40:00,35.24,35.27,35.21,35.25,42197.0,33.6483,33.6769,33.6196,33.6578,42197.0
2024-04-19 14:45:00,35.25,35.26,35.21,35.26,48608.0,33.6578,33.6674,33.6196,33.6674,48608.0
2024-04-19 14:50:00,35.25,35.26,35.2,35.2,41404.0,33.6578,33.6674,33.6101,33.6101,41404.0
2024-04-19 14:55:00,35.2,35.26,35.2,35.24,94114.0,33.6101,33.6674,33.6101,33.6483,94114.0
2024-04-19 15:00:00,35.24,35.32,35.23,35.32,82723.0,33.6483,33.7247,33.6387,33.7247,82723.0
2024-04-19 15:05:00,35.32,35.32,35.26,35.29,41499.0,33.7247,33.7247,33.6674,33.696,41499.0
2024-04-19 15:10:00,35.29,35.33,35.26,35.3,48293.0,33.696,33.7342,33.6674,33.7056,48293.0
2024-04-19 15:15:00,35.3,35.32,35.28,35.29,64331.0,33.7056,33.7247,33.6865,33.696,64331.0
2024-04-19 15:20:00,35.29,35.3,35.24,35.28,238589.0,33.696,33.7056,33.6483,33.6865,238589.0
2024-04-19 15:25:00,35.28,35.33,35.28,35.32,59226.0,33.6865,33.7342,33.6865,33.7247,59226.0
2024-04-19 15:30:00,35.32,35.36,35.29,35.36,78787.0,33.7247,33.7628,33.696,33.7628,78787.0
2024-04-19 15:35:00,35.36,35.4,35.3,35.33,141284.0,33.7628,33.801,33.7056,33.7342,141284.0
2024-04-19 15:40:00,35.33,35.36,35.28,35.36,137799.0,33.7342,33.7628,33.6865,33.7628,137799.0
2024-04-19 15:45:00,35.35,35.37,35.31,35.33,92288.0,33.7533,33.7724,33.7151,33.7342,92288.0
2024-04-19 15:50:00,35.32,35.35,35.29,35.32,184228.0,33.7247,33.7533,33.696,33.7247,184228.0
2024-04-19 15:55:00,35.32,35.38,35.3,35.37,486907.0,33.7247,33.7819,33.7056,33.7724,486907.0
2024-04-22 09:30:00,35.3,35.41,34.93,34.97,64297.0,33.7056,33.8106,33.3523,33.3905,64297.0
2024-04-22 09:35:00,34.97,34.97,34.81,34.82,71804.0,33.3905,33.3905,33.2377,33.2472,71804.0
2024-04-22 09:40:00,34.82,34.82,34.63,34.77,91227.0,33.2472,33.2472,33.0658,33.1995,91227.0
2024-04-22 09:45:00,34.77,34.82,34.67,34.76,95737.0,33.1995,33.2472,33.104,33.1899,95737.0
2024-04-22 09:50:00,34.76,34.81,34.69,34.72,78182.0,33.1899,33.2377,33.1231,33.1518,78182.0
2024-04-22 09:55:00,34.73,34.77,34.69,34.73,51593.0,33.1613,33.1995,33.1231,33.1613,51593.0
2024-04-22 10:00:00,34.73,34.83,34.7,34.7,73945.0,33.1613,33.2568,33.1327,33.1327,73945.0
2024-04-22 10:05:00,34.7,34.8,34.69,34.77,73733.0,33.1327,33.2281,33.1231,33.1995,73733.0
2024-04-22 10:10:00,34.77,34.84,34.72,34.73,41327.0,33.1995,33.2663,33.1518,33.1613,41327.0
2024-04-22 10:15:00,34.73,34.83,34.72,34.73,53403.0,33.1613,33.2568,33.1518,33.1613,53403.0
2024-04-22 10:20:00,34.74,34.88,34.74,34.83,47516.0,33.1708,33.3045,33.1708,33.2568,47516.0
2024-04-22 10:25:00,34.82,34.88,34.79,34.8,49757.0,33.2472,33.3045,33.2186,33.2281,49757.0
2024-04-22 10:30:00,34.8,34.84,34.76,34.77,82279.0,33.2281,33.2663,33.1899,33.1995,82279.0
2024-04-22 10:35:00,34.77,34.8,34.74,34.77,52784.0,33.1995,33.2281,33.1708,33.1995,52784.0
2024-04-22 10:40:00,34.77,34.83,34.77,34.82,53416.0,33.1995,33.2568,33.1995,33.2472,53416.0
2024-04-22 10:45:00,34.82,34.84,34.75,34.76,45521.0,33.2472,33.2663,33.1804,33.1899,45521.0
2024-04-22 10:50:00,34.76,34.77,34.67,34.7,72949.0,33.1899,33.1995,33.104,33.1327,72949.0
2024-04-22 10:55:00,34.7,34.72,34.65,34.7,67173.0,33.1327,33.1518,33.0849,33.1327,67173.0
2024-04-22 11:00:00,34.7,34.75,34.7,34.72,70936.0,33.1327,33.1804,33.1327,33.1518,70936.0
2024-04-22 11:05:00,34.71,34.73,34.64,34.66,75844.0,33.1422,33.1613,33.0754,33.0945,75844.0
2024-04-22 11:10:00,34.66,34.67,34.55,34.56,96646.0,33.0945,33.104,32.9894,32.999,96646.0
2024-04-22 11:15:00,34.57,34.72,34.54,34.72,63867.0,33.0085,33.1518,32.9799,33.1518,63867.0
2024-04-22 11:20:00,34.72,34.73,34.63,34.66,33822.0,33.1518,33.1613,33.0658,33.0945,33822.0
2024-04-22 11:25:00,34.66,34.72,34.64,34.72,30996.0,33.0945,33.1518,33.0754,33.1518,30996.0
2024-04-22 11:30:00,34.72,34.74,34.63,34.66,42450.0,33.1518,33.1708,33.0658,33.0945,42450.0
2024-04-22 11:35:00,34.66,34.71,34.64,34.67,147866.0,33.0945,33.1422,33.0754,33.104,147866.0
2024-04-22 11:40:00,34.66,34.67,34.57,34.59,33398.0,33.0945,33.104,33.0085,33.0276,33398.0
2024-04-22 11:45:00,34.59,34.65,34.57,34.65,37231.0,33.0276,33.0849,33.0085,33.0849,37231.0
2024-04-22 11:50:00,34.65,34.69,34.63,34.69,31807.0,33.0849,33.1231,33.0658,33.1231,31807.0
2024-04-22 11:55:00,34.69,34.71,34.63,34.66,27359.0,33.1231,33.1422,33.0658,33.0945,27359.0
2024-04-22 12:00:00,34.66,34.71,34.64,34.71,27995.0,33.0945,33.1422,33.0754,33.1422,27995.0
2024-04-22 12:05:00,34.71,34.77,34.7,34.76,33117.0,33.1422,33.1995,33.1327,33.1899,33117.0
2024-04-22 12:10:00,34.76,34.82,34.75,34.8,40644.0,33.1899,33.2472,33.1804,33.2281,40644.0
2024-04-22 12:15:00,34.8,34.85,34.8,34.8,23558.0,33.2281,33.2759,33.2281,33.2281,23558.0
2024-04-22 12:20:00,34.8,34.86,34.8,34.86,27324.0,33.2281,33.2854,33.2281,33.2854,27324.0
2024-04-22 12:25:00,34.85,34.87,34.79,34.8,40411.0,33.2759,33.295,33.2186,33.2281,40411.0
2024-04-22 12:30:00,34.81,34.83,34.78,34.79,21329.0,33.2377,33.2568,33.209,33.2186,21329.0
2024-04-22 12:35:00,34.79,34.86,34.78,34.83,41381.0,33.2186,33.2854,33.209,33.2568,41381.0
2024-04-22 12:40:00,34.83,34.87,34.81,34.84,23979.0,33.2568,33.295,33.2377,33.2663,23979.0
2024-04-22 12:45:00,34.84,34.84,34.78,34.83,35997.0,33.2663,33.2663,33.209,33.2568,35997.0
2024-04-22 12:50:00,34.83,34.84,34.79,34.8,24990.0,33.2568,33.2663,33.2186,33.2281,24990.0
2024-04-22 12:55:00,34.8,34.84,34.79,34.83,33156.0,33.2281,33.2663,33.2186,33.2568,33156.0
2024-04-22 13:00:00,34.83,34.84,34.75,34.77,46867.0,33.2568,33.2663,33.1804,33.1995,46867.0
2024-04-22 13:05:00,34.77,34.8,34.69,34.8,88612.0,33.1995,33.2281,33.1231,33.2281,88612.0
2024-04-22 13:10:00,34.8,34.83,34.75,34.83,33754.0,33.2281,33.2568,33.1804,33.2568,33754.0
2024-04-22 13:15:00,34.82,34.84,34.78,34.8,31022.0,33.2472,33.2663,33.209,33.2281,31022.0
2024-04-22 13:20:00,34.8,34.81,34.78,34.81,36385.0,33.2281,33.2377,33.209,33.2377,36385.0
2024-04-22 13:25:00,34.8,34.85,34.79,34.84,38133.0,33.2281,33.2759,33.2186,33.2663,38133.0
2024-04-22 13:30:00,34.84,34.96,34.84,34.92,56740.0,33.2663,33.3809,33.2663,33.3427,56740.0
2024-04-22 13:35:00,34.92,34.93,34.9,34.92,46939.0,33.3427,33.3523,33.3236,33.3427,46939.0
2024-04-22 13:40:00,34.91,34.93,34.88,34.88,24086.0,33.3332,33.3523,33.3045,33.3045,24086.0
2024-04-22 13:45:00,34.88,34.92,34.88,34.91,36688.0,33.3045,33.3427,33.3045,33.3332,36688.0
2024-04-22 13:50:00,34.91,35.02,34.9,35.0,122973.0,33.3332,33.4382,33.3236,33.4191,122973.0
2024-04-22 13:55:00,34.99,35.0,34.94,34.96,33063.0,33.4096,33.4191,33.3618,33.3809,33063.0
2024-04-22 14:00:00,34.97,34.99,34.9,34.93,73280.0,33.3905,33.4096,33.3236,33.3523,73280.0
2024-04-22 14:05:00,34.94,34.95,34.92,34.93,14683.0,33.3618,33.3714,33.3427,33.3523,14683.0
2024-04-22 14:10:00,34.94,34.94,34.89,34.92,16791.0,33.3618,33.3618,33.3141,33.3427,16791.0
2024-04-22 14:15:00,34.92,34.93,34.9,34.91,22999.0,33.3427,33.3523,33.3236,33.3332,22999.0
2024-04-22 14:20:00,34.91,34.99,34.9,34.99,28047.0,33.3332,33.4096,33.3236,33.4096,28047.0
2024-04-22 14:25:00,34.98,35.01,34.98,34.98,15472.0,33.4,33.4287,33.4,33.4,15472.0
2024-04-22 14:30:00,34.98,35.01,34.95,34.95,31934.0,33.4,33.4287,33.3714,33.3714,31934.0
2024-04-22 14:35:00,34.95,34.98,34.91,34.91,24555.0,33.3714,33.4,33.3332,33.3332,24555.0
2024-04-22 14:40:00,34.91,34.93,34.89,34.91,24702.0,33.3332,33.3523,33.3141,33.3332,24702.0
2024-04-22 14:45:00,34.9,34.92,34.88,34.9,25843.0,33.3236,33.3427,33.3045,33.3236,25843.0
2024-04-22 14:50:00,34.89,34.92,34.86,34.92,19895.0,33.3141,33.3427,33.2854,33.3427,19895.0
2024-04-22 14:55:00,34.91,34.92,34.89,34.9,26741.0,33.3332,33.3427,33.3141,33.3236,26741.0
2024-04-22 15:00:00,34.9,34.93,34.88,34.9,35438.0,33.3236,33.3523,33.3045,33.3236,35438.0
2024-04-22 15:05:00,34.91,34.91,34.87,34.88,51303.0,33.3332,33.3332,33.295,33.3045,51303.0
2024-04-22 15:10:00,34.88,34.88,34.84,34.84,37420.0,33.3045,33.3045,33.2663,33.2663,37420.0
2024-04-22 15:15:00,34.84,34.85,34.78,34.79,59525.0,33.2663,33.2759,33.209,33.2186,59525.0
2024-04-22 15:20:00,34.79,34.81,34.76,34.77,49376.0,33.2186,33.2377,33.1899,33.1995,49376.0
2024-04-22 15:25:00,34.77,34.77,34.74,34.75,47167.0,33.1995,33.1995,33.1708,33.1804,47167.0
2024-04-22 15:30:00,34.74,34.76,34.71,34.73,60481.0,33.1708,33.1899,33.1422,33.1613,60481.0
2024-04-22 15:35:00,34.73,34.77,34.69,34.76,93656.0,33.1613,33.1995,33.1231,33.1899,93656.0
2024-04-22 15:40:00,34.76,34.79,34.73,34.76,53285.0,33.1899,33.2186,33.1613,33.1899,53285.0
2024-04-22 15:45:00,34.77,34.77,34.71,34.73,88652.0,33.1995,33.1995,33.1422,33.1613,88652.0
2024-04-22 15:50:00,34.73,34.73,34.64,34.65,204521.0,33.1613,33.1613,33.0754,33.0849,204521.0
2024-04-22 15:55:00,34.65,34.77,34.63,34.77,668012.0,33.0849,33.1995,33.0658,33.1995,668012.0
2024-04-23 09:30:00,33.92,34.12,33.67,33.89,327876.0,32.3879,32.5789,32.1492,32.3592,327876.0
2024-04-23 09:35:00,33.87,34.03,33.78,33.99,123891.0,32.3401,32.4929,32.2542,32.4547,123891.0
2024-04-23 09:40:00,33.97,34.04,33.88,34.0,101528.0,32.4356,32.5025,32.3497,32.4643,101528.0
2024-04-23 09:45:00,34.0,34.28,34.0,34.25,103787.0,32.4643,32.7316,32.4643,32.703,103787.0
2024-04-23 09:50:00,34.25,34.25,34.09,34.22,115987.0,32.703,32.703,32.5502,32.6743,115987.0
2024-04-23 09:55:00,34.22,34.28,34.15,34.15,58341.0,32.6743,32.7316,32.6075,32.6075,58341.0
2024-04-23 10:00:00,34.16,34.27,34.15,34.24,104136.0,32.617,32.7221,32.6075,32.6934,104136.0
2024-04-23 10:05:00,34.24,34.26,34.19,34.21,87451.0,32.6934,32.7125,32.6457,32.6648,87451.0
2024-04-23 10:10:00,34.21,34.32,34.2,34.31,122197.0,32.6648,32.7698,32.6552,32.7603,122197.0
2024-04-23 10:15:00,34.31,34.31,34.21,34.23,71405.0,32.7603,32.7603,32.6648,32.6839,71405.0
2024-04-23 10:20:00,34.25,34.37,34.24,34.3,93661.0,32.703,32.8176,32.6934,32.7507,93661.0
2024-04-23 10:25:00,34.3,34.35,34.26,34.3,138630.0,32.7507,32.7985,32.7125,32.7507,138630.0
2024-04-23 10:30:00,34.29,34.43,34.28,34.43,69808.0,32.7412,32.8749,32.7316,32.8749,69808.0
2024-04-23 10:35:00,34.43,34.43,34.29,34.3,111125.0,32.8749,32.8749,32.7412,32.7507,111125.0
2024-04-23 10:40:00,34.3,34.38,34.29,34.34,51269.0,32.7507,32.8271,32.7412,32.7889,51269.0
2024-04-23 10:45:00,34.34,34.4,34.32,34.35,58971.0,32.7889,32.8462,32.7698,32.7985,58971.0
2024-04-23 10:50:00,34.35,34.39,34.31,34.35,60686.0,32.7985,32.8367,32.7603,32.7985,60686.0
2024-04-23 10:55:00,34.36,34.4,34.35,34.36,54306.0,32.808,32.8462,32.7985,32.808,54306.0
2024-04-23 11:00:00,34.36,34.37,34.19,34.19,65639.0,32.808,32.8176,32.6457,32.6457,65639.0
2024-04-23 11:05:00,34.2,34.23,34.17,34.18,44331.0,32.6552,32.6839,32.6266,32.6361,44331.0
2024-04-23 11:10:00,34.19,34.19,34.14,34.15,35772.0,32.6457,32.6457,32.5979,32.6075,35772.0
2024-04-23 11:15:00,34.14,34.26,34.11,34.26,48385.0,32.5979,32.7125,32.5693,32.7125,48385.0
2024-04-23 11:20:00,34.27,34.29,34.22,34.27,38974.0,32.7221,32.7412,32.6743,32.7221,38974.0
2024-04-23 11:25:00,34.27,34.32,34.22,34.29,40135.0,32.7221,32.7698,32.6743,32.7412,40135.0
2024-04-23 11:30:00,34.3,34.39,34.28,34.34,86545.0,32.7507,32.8367,32.7316,32.7889,86545.0
2024-04-23 11:35:00,34.35,34.41,34.32,34.39,58960.0,32.7985,32.8558,32.7698,32.8367,58960.0
2024-04-23 11:40:00,34.39,34.4,34.33,34.36,27130.0,32.8367,32.8462,32.7794,32.808,27130.0
2024-04-23 11:45:00,34.35,34.41,34.34,34.39,27818.0,32.7985,32.8558,32.7889,32.8367,27818.0
2024-04-23 11:50:00,34.39,34.49,34.38,34.45,37317.0,32.8367,32.9321,32.8271,32.8939,37317.0
2024-04-23 11:55:00,34.46,34.49,34.44,34.49,21453.0,32.9035,32.9321,32.8844,32.9321,21453.0
2024-04-23 12:00:00,34.5,34.5,34.4,34.41,17506.0,32.9417,32.9417,32.8462,32.8558,17506.0
2024-04-23 12:05:00,34.4,34.43,34.36,34.37,25115.0,32.8462,32.8749,32.808,32.8176,25115.0
2024-04-23 12:10:00,34.36,34.39,34.32,34.33,37156.0,32.808,32.8367,32.7698,32.7794,37156.0
2024-04-23 12:15:00,34.34,34.36,34.33,34.34,21884.0,32.7889,32.808,32.7794,32.7889,21884.0
2024-04-23 12:20:00,34.34,34.4,34.34,34.36,25391.0,32.7889,32.8462,32.7889,32.808,25391.0
2024-04-23 12:25:00,34.37,34.4,34.35,34.39,20492.0,32.8176,32.8462,32.7985,32.8367,20492.0
2024-04-23 12:30:00,34.39,34.41,34.37,34.37,27127.0,32.8367,32.8558,32.8176,32.8176,27127.0
2024-04-23 12:35:00,34.38,34.41,34.36,34.4,15602.0,32.8271,32.8558,32.808,32.8462,15602.0
2024-04-23 12:40:00,34.4,34.41,34.37,34.41,22730.0,32.8462,32.8558,32.8176,32.8558,22730.0
2024-04-23 12:45:00,34.4,34.41,34.38,34.4,14196.0,32.8462,32.8558,32.8271,32.8462,14196.0
2024-04-23 12:50:00,34.4,34.4,34.38,34.4,9791.0,32.8462,32.8462,32.8271,32.8462,9791.0
2024-04-23 12:55:00,34.4,34.4,34.34,34.36,15278.0,32.8462,32.8462,32.7889,32.808,15278.0
2024-04-23 13:00:00,34.36,34.37,34.3,34.33,33520.0,32.808,32.8176,32.7507,32.7794,33520.0
2024-04-23 13:05:00,34.33,34.34,34.32,34.33,13201.0,32.7794,32.7889,32.7698,32.7794,13201.0
2024-04-23 13:10:00,34.33,34.36,34.29,34.3,27165.0,32.7794,32.808,32.7412,32.7507,27165.0
2024-04-23 13:15:00,34.3,34.35,34.3,34.32,37482.0,32.7507,32.7985,32.7507,32.7698,37482.0
2024-04-23 13:20:00,34.32,34.35,34.3,34.33,17988.0,32.7698,32.7985,32.7507,32.7794,17988.0
2024-04-23 13:25:00,34.34,34.43,34.31,34.43,32978.0,32.7889,32.8749,32.7603,32.8749,32978.0
2024-04-23 13:30:00,34.44,34.44,34.38,34.39,23907.0,32.8844,32.8844,32.8271,32.8367,23907.0
2024-04-23 13:35:00,34.39,34.4,34.36,34.38,17813.0,32.8367,32.8462,32.808,32.8271,17813.0
2024-04-23 13:40:00,34.38,34.38,34.35,34.37,18812.0,32.8271,32.8271,32.7985,32.8176,18812.0
2024-04-23 13:45:00,34.36,34.42,34.35,34.42,27873.0,32.808,32.8653,32.7985,32.8653,27873.0
2024-04-23 13:50:00,34.41,34.41,34.38,34.4,18447.0,32.8558,32.8558,32.8271,32.8462,18447.0
2024-04-23 13:55:00,34.39,34.41,34.37,34.41,31045.0,32.8367,32.8558,32.8176,32.8558,31045.0
2024-04-23 14:00:00,34.41,34.41,34.36,34.37,13074.0,32.8558,32.8558,32.808,32.8176,13074.0
2024-04-23 14:05:00,34.37,34.39,34.35,34.38,22996.0,32.8176,32.8367,32.7985,32.8271,22996.0
2024-04-23 14:10:00,34.38,34.4,34.37,34.39,37358.0,32.8271,32.8462,32.8176,32.8367,37358.0
2024-04-23 14:15:00,34.4,34.42,34.37,34.38,35008.0,32.8462,32.8653,32.8176,32.8271,35008.0
2024-04-23 14:20:00,34.38,34.42,34.37,34.38,17006.0,32.8271,32.8653,32.8176,32.8271,17006.0
2024-04-23 14:25:00,34.38,34.4,34.36,34.39,23997.0,32.8271,32.8462,32.808,32.8367,23997.0
2024-04-23 14:30:00,34.39,34.39,34.34,34.36,24998.0,32.8367,32.8367,32.7889,32.808,24998.0
2024-04-23 14:35:00,34.36,34.4,34.36,34.39,23559.0,32.808,32.8462,32.808,32.8367,23559.0
2024-04-23 14:40:00,34.39,34.41,34.38,34.38,16667.0,32.8367,32.8558,32.8271,32.8271,16667.0
2024-04-23 14:45:00,34.38,34.39,34.35,34.39,31210.0,32.8271,32.8367,32.7985,32.8367,31210.0
2024-04-23 14:50:00,34.39,34.46,34.39,34.42,218595.0,32.8367,32.9035,32.8367,32.8653,218595.0
2024-04-23 14:55:00,34.42,34.43,34.36,34.4,120822.0,32.8653,32.8749,32.808,32.8462,120822.0
2024-04-23 15:00:00,34.4,34.44,34.34,34.34,94710.0,32.8462,32.8844,32.7889,32.7889,94710.0
2024-04-23 15:05:00,34.33,34.38,34.32,34.34,36366.0,32.7794,32.8271,32.7698,32.7889,36366.0
2024-04-23 15:10:00,34.34,34.36,34.31,34.31,37814.0,32.7889,32.808,32.7603,32.7603,37814.0
2024-04-23 15:15:00,34.32,34.32,34.28,34.3,47654.0,32.7698,32.7698,32.7316,32.7507,47654.0
2024-04-23 15:20:00,34.3,34.34,34.29,34.3,55066.0,32.7507,32.7889,32.7412,32.7507,55066.0
2024-04-23 15:25:00,34.3,34.31,34.25,34.27,33194.0,32.7507,32.7603,32.703,32.7221,33194.0
2024-04-23 15:30:00,34.27,34.28,34.26,34.27,50953.0,32.7221,32.7316,32.7125,32.7221,50953.0
2024-04-23 15:35:00,34.27,34.3,34.26,34.27,26472.0,32.7221,32.7507,32.7125,32.7221,26472.0
2024-04-23 15:40:00,34.27,34.28,34.26,34.27,49999.0,32.7221,32.7316,32.7125,32.7221,49999.0
2024-04-23 15:45:00,34.27,34.4,34.26,34.4,72449.0,32.7221,32.8462,32.7125,32.8462,72449.0
2024-04-23 15:50:00,34.39,34.46,34.37,34.45,172272.0,32.8367,32.9035,32.8176,32.8939,172272.0
2024-04-23 15:55:00,34.45,34.46,34.37,34.39,461523.0,32.8939,32.9035,32.8176,32.8367,461523.0
2024-04-24 09:30:00,34.2,34.56,34.2,34.5,156637.0,32.6552,32.999,32.6552,32.9417,156637.0
2024-04-24 09:35:00,34.51,34.54,34.31,34.35,81751.0,32.9512,32.9799,32.7603,32.7985,81751.0
2024-04-24 09:40:00,34.35,34.36,34.19,34.24,119768.0,32.7985,32.808,32.6457,32.6934,119768.0
2024-04-24 09:45:00,34.25,34.28,34.12,34.22,77977.0,32.703,32.7316,32.5789,32.6743,77977.0
2024-04-24 09:50:00,34.22,34.35,34.19,34.3,66498.0,32.6743,32.7985,32.6457,32.7507,66498.0
2024-04-24 09:55:00,34.3,34.4,34.27,34.33,57784.0,32.7507,32.8462,32.7221,32.7794,57784.0
2024-04-24 10:00:00,34.33,34.44,34.32,34.34,86104.0,32.7794,32.8844,32.7698,32.7889,86104.0
2024-04-24 10:05:00,34.34,34.39,34.28,34.3,101631.0,32.7889,32.8367,32.7316,32.7507,101631.0
2024-04-24 10:10:00,34.3,34.37,34.28,34.34,66360.0,32.7507,32.8176,32.7316,32.7889,66360.0
2024-04-24 10:15:00,34.34,34.35,34.3,34.33,115998.0,32.7889,32.7985,32.7507,32.7794,115998.0
2024-04-24 10:20:00,34.33,34.35,34.3,34.34,119197.0,32.7794,32.7985,32.7507,32.7889,119197.0
2024-04-24 10:25:00,34.33,34.34,34.3,34.32,80191.0,32.7794,32.7889,32.7507,32.7698,80191.0
2024-04-24 10:30:00,34.32,34.35,34.27,34.3,127173.0,32.7698,32.7985,32.7221,32.7507,127173.0
2024-04-24 10:35:00,34.3,34.32,34.26,34.3,121969.0,32.7507,32.7698,32.7125,32.7507,121969.0
2024-04-24 10:40:00,34.29,34.3,34.06,34.14,139981.0,32.7412,32.7507,32.5216,32.5979,139981.0
2024-04-24 10:45:00,34.14,34.16,34.09,34.12,121722.0,32.5979,32.617,32.5502,32.5789,121722.0
2024-04-24 10:50:00,34.12,34.18,34.06,34.07,130645.0,32.5789,32.6361,32.5216,32.5311,130645.0
2024-04-24 10:55:00,34.06,34.08,33.96,34.02,119486.0,32.5216,32.5407,32.4261,32.4834,119486.0
2024-04-24 11:00:00,34.02,34.04,33.94,34.02,144721.0,32.4834,32.5025,32.407,32.4834,144721.0
2024-04-24 11:05:00,34.02,34.03,33.97,33.98,58105.0,32.4834,32.4929,32.4356,32.4452,58105.0
2024-04-24 11:10:00,33.98,34.01,33.92,33.98,85320.0,32.4452,32.4738,32.3879,32.4452,85320.0
2024-04-24 11:15:00,33.98,34.13,33.95,34.11,242756.0,32.4452,32.5884,32.4165,32.5693,242756.0
2024-04-24 11:20:00,34.12,34.2,34.09,34.13,115496.0,32.5789,32.6552,32.5502,32.5884,115496.0
2024-04-24 11:25:00,34.13,34.13,34.02,34.02,87359.0,32.5884,32.5884,32.4834,32.4834,87359.0
2024-04-24 11:30:00,34.02,34.26,34.01,34.26,88088.0,32.4834,32.7125,32.4738,32.7125,88088.0
2024-04-24 11:35:00,34.26,34.26,34.21,34.23,152882.0,32.7125,32.7125,32.6648,32.6839,152882.0
2024-04-24 11:40:00,34.23,34.25,34.18,34.2,122267.0,32.6839,32.703,32.6361,32.6552,122267.0
2024-04-24 11:45:00,34.2,34.22,34.18,34.2,90008.0,32.6552,32.6743,32.6361,32.6552,90008.0
2024-04-24 11:50:00,34.21,34.28,34.2,34.25,46855.0,32.6648,32.7316,32.6552,32.703,46855.0
2024-04-24 11:55:00,34.24,34.24,34.2,34.2,35204.0,32.6934,32.6934,32.6552,32.6552,35204.0
2024-04-24 12:00:00,34.2,34.25,34.19,34.2,47715.0,32.6552,32.703,32.6457,32.6552,47715.0
2024-04-24 12:05:00,34.2,34.2,34.09,34.14,87922.0,32.6552,32.6552,32.5502,32.5979,87922.0
2024-04-24 12:10:00,34.13,34.19,34.1,34.14,95539.0,32.5884,32.6457,32.5598,32.5979,95539.0
2024-04-24 12:15:00,34.14,34.18,34.12,34.17,50656.0,32.5979,32.6361,32.5789,32.6266,50656.0
2024-04-24 12:20:00,34.17,34.2,34.1,34.11,83456.0,32.6266,32.6552,32.5598,32.5693,83456.0
2024-04-24 12:25:00,34.11,34.2,34.1,34.18,68968.0,32.5693,32.6552,32.5598,32.6361,68968.0
2024-04-24 12:30:00,34.19,34.23,34.1,34.11,61952.0,32.6457,32.6839,32.5598,32.5693,61952.0
2024-04-24 12:35:00,34.11,34.14,34.09,34.13,49559.0,32.5693,32.5979,32.5502,32.5884,49559.0
2024-04-24 12:40:00,34.13,34.13,34.06,34.08,41540.0,32.5884,32.5884,32.5216,32.5407,41540.0
2024-04-24 12:45:00,34.07,34.09,34.03,34.05,44922.0,32.5311,32.5502,32.4929,32.512,44922.0
2024-04-24 12:50:00,34.04,34.06,34.0,34.05,61842.0,32.5025,32.5216,32.4643,32.512,61842.0
2024-04-24 12:55:00,34.05,34.07,34.03,34.07,43730.0,32.512,32.5311,32.4929,32.5311,43730.0
2024-04-24 13:00:00,34.07,34.09,34.02,34.04,65098.0,32.5311,32.5502,32.4834,32.5025,65098.0
2024-04-24 13:05:00,34.04,34.13,34.03,34.09,72521.0,32.5025,32.5884,32.4929,32.5502,72521.0
2024-04-24 13:10:00,34.09,34.14,34.06,34.07,49311.0,32.5502,32.5979,32.5216,32.5311,49311.0
2024-04-24 13:15:00,34.06,34.09,34.03,34.05,72140.0,32.5216,32.5502,32.4929,32.512,72140.0
2024-04-24 13:20:00,34.05,34.05,34.0,34.05,48797.0,32.512,32.512,32.4643,32.512,48797.0
2024-04-24 13:25:00,34.05,34.1,34.02,34.09,62198.0,32.512,32.5598,32.4834,32.5502,62198.0
2024-04-24 13:30:00,34.09,34.12,34.07,34.12,45080.0,32.5502,32.5789,32.5311,32.5789,45080.0
2024-04-24 13:35:00,34.12,34.12,34.08,34.12,32758.0,32.5789,32.5789,32.5407,32.5789,32758.0
2024-04-24 13:40:00,34.12,34.25,34.11,34.23,70257.0,32.5789,32.703,32.5693,32.6839,70257.0
2024-04-24 13:45:00,34.23,34.27,34.19,34.2,35518.0,32.6839,32.7221,32.6457,32.6552,35518.0
2024-04-24 13:50:00,34.2,34.25,34.19,34.23,25928.0,32.6552,32.703,32.6457,32.6839,25928.0
2024-04-24 13:55:00,34.23,34.3,34.21,34.23,42086.0,32.6839,32.7507,32.6648,32.6839,42086.0
2024-04-24 14:00:00,34.23,34.25,34.2,34.23,25511.0,32.6839,32.703,32.6552,32.6839,25511.0
2024-04-24 14:05:00,34.23,34.31,34.22,34.3,38584.0,32.6839,32.7603,32.6743,32.7507,38584.0
2024-04-24 14:10:00,34.3,34.35,34.21,34.23,37950.0,32.7507,32.7985,32.6648,32.6839,37950.0
2024-04-24 14:15:00,34.22,34.26,34.21,34.26,21834.0,32.6743,32.7125,32.6648,32.7125,21834.0
2024-04-24 14:20:00,34.26,34.26,34.2,34.23,43803.0,32.7125,32.7125,32.6552,32.6839,43803.0
2024-04-24 14:25:00,34.23,34.27,34.2,34.22,35909.0,32.6839,32.7221,32.6552,32.6743,35909.0
2024-04-24 14:30:00,34.22,34.27,34.2,34.27,31056.0,32.6743,32.7221,32.6552,32.7221,31056.0
2024-04-24 14:35:00,34.27,34.27,34.23,34.26,33562.0,32.7221,32.7221,32.6839,32.7125,33562.0
2024-04-24 14:40:00,34.26,34.3,34.24,34.27,37292.0,32.7125,32.7507,32.6934,32.7221,37292.0
2024-04-24 14:45:00,34.29,34.29,34.24,34.25,20434.0,32.7412,32.7412,32.6934,32.703,20434.0
2024-04-24 14:50:00,34.25,34.28,34.23,34.28,33630.0,32.703,32.7316,32.6839,32.7316,33630.0
2024-04-24 14:55:00,34.28,34.33,34.27,34.3,52581.0,32.7316,32.7794,32.7221,32.7507,52581.0
2024-04-24 15:00:00,34.3,34.31,34.23,34.27,39763.0,32.7507,32.7603,32.6839,32.7221,39763.0
2024-04-24 15:05:00,34.27,34.29,34.25,34.27,46227.0,32.7221,32.7412,32.703,32.7221,46227.0
2024-04-24 15:10:00,34.27,34.33,34.27,34.33,36375.0,32.7221,32.7794,32.7221,32.7794,36375.0
2024-04-24 15:15:00,34.33,34.34,34.31,34.32,82145.0,32.7794,32.7889,32.7603,32.7698,82145.0
2024-04-24 15:20:00,34.32,34.33,34.29,34.32,68349.0,32.7698,32.7794,32.7412,32.7698,68349.0
2024-04-24 15:25:00,34.32,34.41,34.31,34.34,98723.0,32.7698,32.8558,32.7603,32.7889,98723.0
2024-04-24 15:30:00,34.34,34.4,34.33,34.37,69332.0,32.7889,32.8462,32.7794,32.8176,69332.0
2024-04-24 15:35:00,34.37,34.38,34.32,34.34,63466.0,32.8176,32.8271,32.7698,32.7889,63466.0
2024-04-24 15:40:00,34.34,34.41,34.31,34.4,111686.0,32.7889,32.8558,32.7603,32.8462,111686.0
2024-04-24 15:45:00,34.4,34.41,34.35,34.39,94359.0,32.8462,32.8558,32.7985,32.8367,94359.0
2024-04-24 15:50:00,34.39,34.48,34.38,34.47,172751.0,32.8367,32.9226,32.8271,32.913,172751.0
2024-04-24 15:55:00,34.47,34.47,34.4,34.43,346489.0,32.913,32.913,32.8462,32.8749,346489.0
2024-04-25 09:30:00,33.49,34.14,33.16,33.54,570823.0,31.9773,32.5979,31.6622,32.0251,570823.0
2024-04-25 09:35:00,33.52,33.85,33.45,33.79,326132.0,32.006,32.321,31.9391,32.2638,326132.0
2024-04-25 09:40:00,33.8,34.27,33.77,34.1,194413.0,32.2733,32.7221,32.2447,32.5598,194413.0
2024-04-25 09:45:00,34.11,34.17,33.87,34.04,184286.0,32.5693,32.6266,32.3401,32.5025,184286.0
2024-04-25 09:50:00,34.02,34.04,33.68,33.74,196590.0,32.4834,32.5025,32.1587,32.216,196590.0
2024-04-25 09:55:00,33.75,34.09,33.75,34.07,151718.0,32.2256,32.5502,32.2256,32.5311,151718.0
2024-04-25 10:00:00,34.05,34.06,33.74,33.79,332796.0,32.512,32.5216,32.216,32.2638,332796.0
2024-04-25 10:05:00,33.77,34.02,33.76,33.87,131288.0,32.2447,32.4834,32.2351,32.3401,131288.0
2024-04-25 10:10:00,33.85,34.11,33.81,34.06,95341.0,32.321,32.5693,32.2829,32.5216,95341.0
2024-04-25 10:15:00,34.06,34.11,33.91,34.09,264414.0,32.5216,32.5693,32.3783,32.5502,264414.0
2024-04-25 10:20:00,34.09,34.11,33.98,34.04,102406.0,32.5502,32.5693,32.4452,32.5025,102406.0
2024-04-25 10:25:00,34.03,34.21,34.01,34.13,201454.0,32.4929,32.6648,32.4738,32.5884,201454.0
2024-04-25 10:30:00,34.12,34.13,33.97,34.0,114529.0,32.5789,32.5884,32.4356,32.4643,114529.0
2024-04-25 10:35:00,34.0,34.2,33.92,34.06,114997.0,32.4643,32.6552,32.3879,32.5216,114997.0
2024-04-25 10:40:00,34.04,34.16,33.96,34.05,212051.0,32.5025,32.617,32.4261,32.512,212051.0
2024-04-25 10:45:00,34.08,34.25,34.05,34.1,127147.0,32.5407,32.703,32.512,32.5598,127147.0
2024-04-25 10:50:00,34.09,34.2,34.01,34.15,167246.0,32.5502,32.6552,32.4738,32.6075,167246.0
2024-04-25 10:55:00,34.15,34.16,33.96,34.01,147506.0,32.6075,32.617,32.4261,32.4738,147506.0
2024-04-25 11:00:00,34.01,34.03,33.9,33.95,112588.0,32.4738,32.4929,32.3688,32.4165,112588.0
2024-04-25 11:05:00,33.97,33.97,33.82,33.92,70180.0,32.4356,32.4356,32.2924,32.3879,70180.0
2024-04-25 11:10:00,33.93,33.97,33.91,33.93,68881.0,32.3974,32.4356,32.3783,32.3974,68881.0
2024-04-25 11:15:00,33.93,33.96,33.8,33.89,45088.0,32.3974,32.4261,32.2733,32.3592,45088.0
2024-04-25 11:20:00,33.89,33.92,33.81,33.91,60455.0,32.3592,32.3879,32.2829,32.3783,60455.0
2024-04-25 11:25:00,33.91,33.99,33.86,33.98,58109.0,32.3783,32.4547,32.3306,32.4452,58109.0
2024-04-25 11:30:00,34.0,34.03,33.94,33.97,70395.0,32.4643,32.4929,32.407,32.4356,70395.0
2024-04-25 11:35:00,33.98,33.99,33.8,33.8,70534.0,32.4452,32.4547,32.2733,32.2733,70534.0
2024-04-25 11:40:00,33.8,33.91,33.79,33.82,71744.0,32.2733,32.3783,32.2638,32.2924,71744.0
2024-04-25 11:45:00,33.83,33.87,33.8,33.81,34197.0,32.302,32.3401,32.2733,32.2829,34197.0
2024-04-25 11:50:00,33.8,33.81,33.65,33.7,47722.0,32.2733,32.2829,32.1301,32.1778,47722.0
2024-04-25 11:55:00,33.69,33.77,33.69,33.75,28254.0,32.1683,32.2447,32.1683,32.2256,28254.0
2024-04-25 12:00:00,33.74,33.8,33.74,33.77,20658.0,32.216,32.2733,32.216,32.2447,20658.0
2024-04-25 12:05:00,33.77,33.78,33.69,33.69,31847.0,32.2447,32.2542,32.1683,32.1683,31847.0
2024-04-25 12:10:00,33.67,33.72,33.66,33.66,20069.0,32.1492,32.1969,32.1396,32.1396,20069.0
2024-04-25 12:15:00,33.67,33.76,33.67,33.75,33029.0,32.1492,32.2351,32.1492,32.2256,33029.0
2024-04-25 12:20:00,33.73,33.76,33.72,33.75,12905.0,32.2065,32.2351,32.1969,32.2256,12905.0
2024-04-25 12:25:00,33.76,33.76,33.69,33.72,30788.0,32.2351,32.2351,32.1683,32.1969,30788.0
2024-04-25 12:30:00,33.72,33.73,33.6,33.62,25463.0,32.1969,32.2065,32.0823,32.1014,25463.0
2024-04-25 12:35:00,33.62,33.62,33.42,33.42,258066.0,32.1014,32.1014,31.9105,31.9105,258066.0
2024-04-25 12:40:00,33.41,33.54,33.37,33.5,80745.0,31.9009,32.0251,31.8627,31.9869,80745.0
2024-04-25 12:45:00,33.5,33.54,33.48,33.54,18234.0,31.9869,32.0251,31.9678,32.0251,18234.0
2024-04-25 12:50:00,33.54,33.55,33.48,33.5,34497.0,32.0251,32.0346,31.9678,31.9869,34497.0
2024-04-25 12:55:00,33.5,33.5,33.44,33.48,20886.0,31.9869,31.9869,31.9296,31.9678,20886.0
2024-04-25 13:00:00,33.49,33.55,33.49,33.53,23857.0,31.9773,32.0346,31.9773,32.0155,23857.0
2024-04-25 13:05:00,33.53,33.55,33.49,33.52,25803.0,32.0155,32.0346,31.9773,32.006,25803.0
2024-04-25 13:10:00,33.52,33.55,33.46,33.48,33112.0,32.006,32.0346,31.9487,31.9678,33112.0
2024-04-25 13:15:00,33.49,33.59,33.48,33.55,37563.0,31.9773,32.0728,31.9678,32.0346,37563.0
2024-04-25 13:20:00,33.55,33.56,33.36,33.42,55774.0,32.0346,32.0441,31.8532,31.9105,55774.0
2024-04-25 13:25:00,33.42,33.46,33.41,33.45,13811.0,31.9105,31.9487,31.9009,31.9391,13811.0
2024-04-25 13:30:00,33.45,33.52,33.43,33.52,27472.0,31.9391,32.006,31.92,32.006,27472.0
2024-04-25 13:35:00,33.52,33.56,33.49,33.56,25881.0,32.006,32.0441,31.9773,32.0441,25881.0
2024-04-25 13:40:00,33.55,33.57,33.52,33.54,21783.0,32.0346,32.0537,32.006,32.0251,21783.0
2024-04-25 13:45:00,33.54,33.6,33.53,33.59,55744.0,32.0251,32.0823,32.0155,32.0728,55744.0
2024-04-25 13:50:00,33.58,33.58,33.52,33.52,25281.0,32.0632,32.0632,32.006,32.006,25281.0
2024-04-25 13:55:00,33.52,33.53,33.48,33.5,23152.0,32.006,32.0155,31.9678,31.9869,23152.0
2024-04-25 14:00:00,33.5,33.52,33.45,33.45,41604.0,31.9869,32.006,31.9391,31.9391,41604.0
2024-04-25 14:05:00,33.46,33.48,33.45,33.47,31975.0,31.9487,31.9678,31.9391,31.9582,31975.0
2024-04-25 14:10:00,33.46,33.46,33.39,33.42,31537.0,31.9487,31.9487,31.8818,31.9105,31537.0
2024-04-25 14:15:00,33.42,33.48,33.38,33.38,36298.0,31.9105,31.9678,31.8723,31.8723,36298.0
2024-04-25 14:20:00,33.38,33.41,33.33,33.36,35896.0,31.8723,31.9009,31.8245,31.8532,35896.0
2024-04-25 14:25:00,33.36,33.36,33.23,33.3,109190.0,31.8532,31.8532,31.7291,31.7959,109190.0
2024-04-25 14:30:00,33.29,33.32,33.23,33.27,53359.0,31.7863,31.815,31.7291,31.7672,53359.0
2024-04-25 14:35:00,33.27,33.32,33.25,33.32,54497.0,31.7672,31.815,31.7481,31.815,54497.0
2024-04-25 14:40:00,33.32,33.32,33.25,33.26,44375.0,31.815,31.815,31.7481,31.7577,44375.0
2024-04-25 14:45:00,33.25,33.4,33.21,33.38,74966.0,31.7481,31.8914,31.71,31.8723,74966.0
2024-04-25 14:50:00,33.38,33.49,33.36,33.44,61337.0,31.8723,31.9773,31.8532,31.9296,61337.0
2024-04-25 14:55:00,33.44,33.5,33.41,33.45,42281.0,31.9296,31.9869,31.9009,31.9391,42281.0
2024-04-25 15:00:00,33.45,33.59,33.44,33.58,50124.0,31.9391,32.0728,31.9296,32.0632,50124.0
2024-04-25 15:05:00,33.58,33.61,33.55,33.59,44661.0,32.0632,32.0919,32.0346,32.0728,44661.0
2024-04-25 15:10:00,33.59,33.61,33.53,33.59,48266.0,32.0728,32.0919,32.0155,32.0728,48266.0
2024-04-25 15:15:00,33.58,33.6,33.52,33.52,56597.0,32.0632,32.0823,32.006,32.006,56597.0
2024-04-25 15:20:00,33.52,33.57,33.46,33.47,60737.0,32.006,32.0537,31.9487,31.9582,60737.0
2024-04-25 15:25:00,33.47,33.47,33.43,33.45,44251.0,31.9582,31.9582,31.92,31.9391,44251.0
2024-04-25 15:30:00,33.45,33.46,33.42,33.44,45668.0,31.9391,31.9487,31.9105,31.9296,45668.0
2024-04-25 15:35:00,33.44,33.46,33.4,33.41,59391.0,31.9296,31.9487,31.8914,31.9009,59391.0
2024-04-25 15:40:00,33.41,33.42,33.33,33.34,83401.0,31.9009,31.9105,31.8245,31.8341,83401.0
2024-04-25 15:45:00,33.34,33.35,33.25,33.26,82189.0,31.8341,31.8436,31.7481,31.7577,82189.0
2024-04-25 15:50:00,33.25,33.38,33.21,33.37,155624.0,31.7481,31.8723,31.71,31.8627,155624.0
2024-04-25 15:55:00,33.37,33.53,33.34,33.51,727966.0,31.8627,32.0155,31.8341,31.9964,727966.0
2024-04-26 09:30:00,33.72,33.72,33.28,33.31,121309.0,32.1969,32.1969,31.7768,31.8054,121309.0
2024-04-26 09:35:00,33.3,33.61,33.3,33.58,127393.0,31.7959,32.0919,31.7959,32.0632,127393.0
2024-04-26 09:40:00,33.58,33.77,33.56,33.73,73494.0,32.0632,32.2447,32.0441,32.2065,73494.0
2024-04-26 09:45:00,33.72,33.8,33.69,33.76,84447.0,32.1969,32.2733,32.1683,32.2351,84447.0
2024-04-26 09:50:00,33.76,33.86,33.7,33.84,68151.0,32.2351,32.3306,32.1778,32.3115,68151.0
2024-04-26 09:55:00,33.84,33.88,33.78,33.82,97847.0,32.3115,32.3497,32.2542,32.2924,97847.0
2024-04-26 10:00:00,33.81,33.93,33.8,33.88,66707.0,32.2829,32.3974,32.2733,32.3497,66707.0
2024-04-26 10:05:00,33.89,33.92,33.78,33.86,81818.0,32.3592,32.3879,32.2542,32.3306,81818.0
2024-04-26 10:10:00,33.85,33.87,33.78,33.82,74529.0,32.321,32.3401,32.2542,32.2924,74529.0
2024-04-26 10:15:00,33.82,33.82,33.69,33.75,126888.0,32.2924,32.2924,32.1683,32.2256,126888.0
2024-04-26 10:20:00,33.74,33.75,33.57,33.66,42872.0,32.216,32.2256,32.0537,32.1396,42872.0
2024-04-26 10:25:00,33.66,33.66,33.57,33.58,34675.0,32.1396,32.1396,32.0537,32.0632,34675.0
2024-04-26 10:30:00,33.57,33.58,33.48,33.51,122644.0,32.0537,32.0632,31.9678,31.9964,122644.0
2024-04-26 10:35:00,33.5,33.52,33.39,33.41,89569.0,31.9869,32.006,31.8818,31.9009,89569.0
2024-04-26 10:40:00,33.41,33.52,33.37,33.48,94204.0,31.9009,32.006,31.8627,31.9678,94204.0
2024-04-26 10:45:00,33.48,33.52,33.43,33.5,119285.0,31.9678,32.006,31.92,31.9869,119285.0
2024-04-26 10:50:00,33.5,33.58,33.47,33.57,50585.0,31.9869,32.0632,31.9582,32.0537,50585.0
2024-04-26 10:55:00,33.56,33.69,33.55,33.69,103938.0,32.0441,32.1683,32.0346,32.1683,103938.0
2024-04-26 11:00:00,33.69,33.69,33.59,33.59,91314.0,32.1683,32.1683,32.0728,32.0728,91314.0
2024-04-26 11:05:00,33.61,33.63,33.49,33.49,71965.0,32.0919,32.111,31.9773,31.9773,71965.0
2024-04-26 11:10:00,33.5,33.55,33.49,33.52,59652.0,31.9869,32.0346,31.9773,32.006,59652.0
2024-04-26 11:15:00,33.52,33.55,33.38,33.44,50298.0,32.006,32.0346,31.8723,31.9296,50298.0
2024-04-26 11:20:00,33.44,33.47,33.41,33.43,48169.0,31.9296,31.9582,31.9009,31.92,48169.0
2024-04-26 11:25:00,33.43,33.48,33.42,33.45,28614.0,31.92,31.9678,31.9105,31.9391,28614.0
2024-04-26 11:30:00,33.45,33.5,33.44,33.48,31865.0,31.9391,31.9869,31.9296,31.9678,31865.0
2024-04-26 11:35:00,33.48,33.61,33.47,33.57,45805.0,31.9678,32.0919,31.9582,32.0537,45805.0
2024-04-26 11:40:00,33.57,33.6,33.49,33.51,69447.0,32.0537,32.0823,31.9773,31.9964,69447.0
2024-04-26 11:45:00,33.51,33.56,33.49,33.55,50706.0,31.9964,32.0441,31.9773,32.0346,50706.0
2024-04-26 11:50:00,33.55,33.59,33.54,33.55,20946.0,32.0346,32.0728,32.0251,32.0346,20946.0
2024-04-26 11:55:00,33.55,33.57,33.54,33.55,14753.0,32.0346,32.0537,32.0251,32.0346,14753.0
2024-04-26 12:00:00,33.55,33.63,33.53,33.56,56107.0,32.0346,32.111,32.0155,32.0441,56107.0
2024-04-26 12:05:00,33.56,33.6,33.55,33.59,15093.0,32.0441,32.0823,32.0346,32.0728,15093.0
2024-04-26 12:10:00,33.59,33.6,33.54,33.57,33384.0,32.0728,32.0823,32.0251,32.0537,33384.0
2024-04-26 12:15:00,33.57,33.59,33.55,33.59,18467.0,32.0537,32.0728,32.0346,32.0728,18467.0
2024-04-26 12:20:00,33.58,33.59,33.56,33.59,14251.0,32.0632,32.0728,32.0441,32.0728,14251.0
2024-04-26 12:25:00,33.59,33.6,33.58,33.59,17525.0,32.0728,32.0823,32.0632,32.0728,17525.0
2024-04-26 12:30:00,33.59,33.63,33.57,33.59,63361.0,32.0728,32.111,32.0537,32.0728,63361.0
2024-04-26 12:35:00,33.59,33.65,33.57,33.64,33017.0,32.0728,32.1301,32.0537,32.1205,33017.0
2024-04-26 12:40:00,33.65,33.69,33.63,33.65,49523.0,32.1301,32.1683,32.111,32.1301,49523.0
2024-04-26 12:45:00,33.65,33.66,33.62,33.66,68426.0,32.1301,32.1396,32.1014,32.1396,68426.0
2024-04-26 12:50:00,33.66,33.7,33.62,33.7,30296.0,32.1396,32.1778,32.1014,32.1778,30296.0
2024-04-26 12:55:00,33.7,33.73,33.69,33.73,28745.0,32.1778,32.2065,32.1683,32.2065,28745.0
2024-04-26 13:00:00,33.73,33.75,33.69,33.7,43350.0,32.2065,32.2256,32.1683,32.1778,43350.0
2024-04-26 13:05:00,33.7,33.71,33.66,33.68,13718.0,32.1778,32.1874,32.1396,32.1587,13718.0
2024-04-26 13:10:00,33.68,33.68,33.65,33.66,19861.0,32.1587,32.1587,32.1301,32.1396,19861.0
2024-04-26 13:15:00,33.65,33.67,33.61,33.66,37772.0,32.1301,32.1492,32.0919,32.1396,37772.0
2024-04-26 13:20:00,33.66,33.67,33.62,33.64,19789.0,32.1396,32.1492,32.1014,32.1205,19789.0
2024-04-26 13:25:00,33.64,33.65,33.62,33.65,19062.0,32.1205,32.1301,32.1014,32.1301,19062.0
2024-04-26 13:30:00,33.65,33.71,33.64,33.68,30057.0,32.1301,32.1874,32.1205,32.1587,30057.0
2024-04-26 13:35:00,33.69,33.76,33.68,33.73,37651.0,32.1683,32.2351,32.1587,32.2065,37651.0
2024-04-26 13:40:00,33.73,33.73,33.69,33.72,23610.0,32.2065,32.2065,32.1683,32.1969,23610.0
2024-04-26 13:45:00,33.72,33.76,33.71,33.73,33373.0,32.1969,32.2351,32.1874,32.2065,33373.0
2024-04-26 13:50:00,33.73,33.74,33.7,33.73,19080.0,32.2065,32.216,32.1778,32.2065,19080.0
2024-04-26 13:55:00,33.73,33.76,33.72,33.73,25375.0,32.2065,32.2351,32.1969,32.2065,25375.0
2024-04-26 14:00:00,33.73,33.74,33.7,33.7,34601.0,32.2065,32.216,32.1778,32.1778,34601.0
2024-04-26 14:05:00,33.7,33.73,33.68,33.72,44743.0,32.1778,32.2065,32.1587,32.1969,44743.0
2024-04-26 14:10:00,33.72,33.74,33.7,33.73,21186.0,32.1969,32.216,32.1778,32.2065,21186.0
2024-04-26 14:15:00,33.73,33.77,33.71,33.73,49355.0,32.2065,32.2447,32.1874,32.2065,49355.0
2024-04-26 14:20:00,33.73,33.73,33.67,33.73,29993.0,32.2065,32.2065,32.1492,32.2065,29993.0
2024-04-26 14:25:00,33.73,33.77,33.72,33.77,31966.0,32.2065,32.2447,32.1969,32.2447,31966.0
2024-04-26 14:30:00,33.77,33.8,33.74,33.75,26358.0,32.2447,32.2733,32.216,32.2256,26358.0
2024-04-26 14:35:00,33.75,33.82,33.74,33.8,23814.0,32.2256,32.2924,32.216,32.2733,23814.0
2024-04-26 14:40:00,33.81,33.83,33.79,33.8,19926.0,32.2829,32.302,32.2638,32.2733,19926.0
2024-04-26 14:45:00,33.8,33.82,33.78,33.79,14117.0,32.2733,32.2924,32.2542,32.2638,14117.0
2024-04-26 14:50:00,33.79,33.86,33.79,33.84,38057.0,32.2638,32.3306,32.2638,32.3115,38057.0
2024-04-26 14:55:00,33.84,33.87,33.83,33.87,14194.0,32.3115,32.3401,32.302,32.3401,14194.0
2024-04-26 15:00:00,33.87,33.89,33.82,33.86,35347.0,32.3401,32.3592,32.2924,32.3306,35347.0
2024-04-26 15:05:00,33.87,33.87,33.83,33.85,48088.0,32.3401,32.3401,32.302,32.321,48088.0
2024-04-26 15:10:00,33.84,33.91,33.83,33.89,80432.0,32.3115,32.3783,32.302,32.3592,80432.0
2024-04-26 15:15:00,33.89,33.92,33.87,33.89,48195.0,32.3592,32.3879,32.3401,32.3592,48195.0
2024-04-26 15:20:00,33.89,33.91,33.87,33.88,49859.0,32.3592,32.3783,32.3401,32.3497,49859.0
2024-04-26 15:25:00,33.88,33.96,33.87,33.95,69759.0,32.3497,32.4261,32.3401,32.4165,69759.0
2024-04-26 15:30:00,33.95,33.97,33.92,33.96,54911.0,32.4165,32.4356,32.3879,32.4261,54911.0
2024-04-26 15:35:00,33.96,33.99,33.91,33.93,90079.0,32.4261,32.4547,32.3783,32.3974,90079.0
2024-04-26 15:40:00,33.93,33.94,33.89,33.9,50848.0,32.3974,32.407,32.3592,32.3688,50848.0
2024-04-26 15:45:00,33.9,33.93,33.89,33.9,77518.0,32.3688,32.3974,32.3592,32.3688,77518.0
2024-04-26 15:50:00,33.91,33.93,33.89,33.9,110766.0,32.3783,32.3974,32.3592,32.3688,110766.0
2024-04-26 15:55:00,33.89,33.93,33.81,33.82,472259.0,32.3592,32.3974,32.2829,32.2924,472259.0
2024-04-29 09:30:00,34.34,34.89,34.18,34.58,354538.0,32.7889,33.3141,32.6361,33.0181,354538.0
2024-04-29 09:35:00,34.55,34.66,34.44,34.48,196107.0,32.9894,33.0945,32.8844,32.9226,196107.0
2024-04-29 09:40:00,34.48,34.65,34.46,34.61,218220.0,32.9226,33.0849,32.9035,33.0467,218220.0
2024-04-29 09:45:00,34.61,34.79,34.54,34.58,149343.0,33.0467,33.2186,32.9799,33.0181,149343.0
2024-04-29 09:50:00,34.58,34.75,34.57,34.68,97304.0,33.0181,33.1804,33.0085,33.1136,97304.0
2024-04-29 09:55:00,34.68,34.75,34.65,34.66,71020.0,33.1136,33.1804,33.0849,33.0945,71020.0
2024-04-29 10:00:00,34.67,34.74,34.65,34.66,82149.0,33.104,33.1708,33.0849,33.0945,82149.0
2024-04-29 10:05:00,34.66,34.7,34.65,34.7,37950.0,33.0945,33.1327,33.0849,33.1327,37950.0
2024-04-29 10:10:00,34.69,34.78,34.68,34.73,133396.0,33.1231,33.209,33.1136,33.1613,133396.0
2024-04-29 10:15:00,34.73,34.82,34.73,34.75,57164.0,33.1613,33.2472,33.1613,33.1804,57164.0
2024-04-29 10:20:00,34.76,34.81,34.71,34.79,46742.0,33.1899,33.2377,33.1422,33.2186,46742.0
2024-04-29 10:25:00,34.8,34.89,34.79,34.84,47041.0,33.2281,33.3141,33.2186,33.2663,47041.0
2024-04-29 10:30:00,34.84,34.85,34.71,34.74,44018.0,33.2663,33.2759,33.1422,33.1708,44018.0
2024-04-29 10:35:00,34.74,34.74,34.65,34.66,56046.0,33.1708,33.1708,33.0849,33.0945,56046.0
2024-04-29 10:40:00,34.66,34.8,34.65,34.78,79267.0,33.0945,33.2281,33.0849,33.209,79267.0
2024-04-29 10:45:00,34.79,34.85,34.78,34.83,40376.0,33.2186,33.2759,33.209,33.2568,40376.0
2024-04-29 10:50:00,34.83,34.84,34.65,34.66,46531.0,33.2568,33.2663,33.0849,33.0945,46531.0
2024-04-29 10:55:00,34.66,34.73,34.65,34.73,22655.0,33.0945,33.1613,33.0849,33.1613,22655.0
2024-04-29 11:00:00,34.73,34.73,34.69,34.7,28426.0,33.1613,33.1613,33.1231,33.1327,28426.0
2024-04-29 11:05:00,34.7,34.79,34.7,34.73,38237.0,33.1327,33.2186,33.1327,33.1613,38237.0
2024-04-29 11:10:00,34.72,34.81,34.7,34.77,38298.0,33.1518,33.2377,33.1327,33.1995,38298.0
2024-04-29 11:15:00,34.77,34.9,34.76,34.89,52008.0,33.1995,33.3236,33.1899,33.3141,52008.0
2024-04-29 11:20:00,34.88,34.95,34.86,34.94,68583.0,33.3045,33.3714,33.2854,33.3618,68583.0
2024-04-29 11:25:00,34.94,34.97,34.85,34.97,100607.0,33.3618,33.3905,33.2759,33.3905,100607.0
2024-04-29 11:30:00,34.97,35.0,34.89,34.98,56332.0,33.3905,33.4191,33.3141,33.4,56332.0
2024-04-29 11:35:00,34.99,34.99,34.86,34.87,68052.0,33.4096,33.4096,33.2854,33.295,68052.0
2024-04-29 11:40:00,34.87,35.0,34.86,34.98,42947.0,33.295,33.4191,33.2854,33.4,42947.0
2024-04-29 11:45:00,34.98,34.99,34.91,34.93,34145.0,33.4,33.4096,33.3332,33.3523,34145.0
2024-04-29 11:50:00,34.93,34.94,34.81,34.82,30605.0,33.3523,33.3618,33.2377,33.2472,30605.0
2024-04-29 11:55:00,34.82,34.86,34.8,34.86,21636.0,33.2472,33.2854,33.2281,33.2854,21636.0
2024-04-29 12:00:00,34.85,34.87,34.83,34.87,21325.0,33.2759,33.295,33.2568,33.295,21325.0
2024-04-29 12:05:00,34.86,34.89,34.85,34.89,18949.0,33.2854,33.3141,33.2759,33.3141,18949.0
2024-04-29 12:10:00,34.89,34.96,34.88,34.95,24996.0,33.3141,33.3809,33.3045,33.3714,24996.0
2024-04-29 12:15:00,34.95,35.0,34.95,34.99,45809.0,33.3714,33.4191,33.3714,33.4096,45809.0
2024-04-29 12:20:00,35.0,35.03,34.98,35.01,19375.0,33.4191,33.4477,33.4,33.4287,19375.0
2024-04-29 12:25:00,35.0,35.03,34.98,35.02,42031.0,33.4191,33.4477,33.4,33.4382,42031.0
2024-04-29 12:30:00,35.01,35.05,34.98,35.05,35202.0,33.4287,33.4668,33.4,33.4668,35202.0
2024-04-29 12:35:00,35.05,35.07,34.94,34.98,92683.0,33.4668,33.4859,33.3618,33.4,92683.0
2024-04-29 12:40:00,34.98,35.01,34.94,35.0,56177.0,33.4,33.4287,33.3618,33.4191,56177.0
2024-04-29 12:45:00,35.0,35.08,34.99,35.04,59041.0,33.4191,33.4955,33.4096,33.4573,59041.0
2024-04-29 12:50:00,35.05,35.06,35.0,35.02,241585.0,33.4668,33.4764,33.4191,33.4382,241585.0
2024-04-29 12:55:00,35.02,35.06,35.02,35.03,37452.0,33.4382,33.4764,33.4382,33.4477,37452.0
2024-04-29 13:00:00,35.03,35.05,35.01,35.02,20235.0,33.4477,33.4668,33.4287,33.4382,20235.0
2024-04-29 13:05:00,35.02,35.02,34.96,35.0,20367.0,33.4382,33.4382,33.3809,33.4191,20367.0
2024-04-29 13:10:00,35.0,35.06,34.97,35.05,34217.0,33.4191,33.4764,33.3905,33.4668,34217.0
2024-04-29 13:15:00,35.05,35.2,35.04,35.19,87716.0,33.4668,33.6101,33.4573,33.6005,87716.0
2024-04-29 13:20:00,35.2,35.25,35.19,35.23,51406.0,33.6101,33.6578,33.6005,33.6387,51406.0
2024-04-29 13:25:00,35.23,35.33,35.22,35.29,131180.0,33.6387,33.7342,33.6292,33.696,131180.0
2024-04-29 13:30:00,35.28,35.32,35.23,35.24,95443.0,33.6865,33.7247,33.6387,33.6483,95443.0
2024-04-29 13:35:00,35.24,35.25,35.14,35.16,75232.0,33.6483,33.6578,33.5528,33.5719,75232.0
2024-04-29 13:40:00,35.15,35.21,35.14,35.2,32779.0,33.5623,33.6196,33.5528,33.6101,32779.0
2024-04-29 13:45:00,35.2,35.27,35.19,35.2,70252.0,33.6101,33.6769,33.6005,33.6101,70252.0
2024-04-29 13:50:00,35.21,35.42,35.2,35.41,132904.0,33.6196,33.8201,33.6101,33.8106,132904.0
2024-04-29 13:55:00,35.4,35.45,35.38,35.42,132904.0,33.801,33.8488,33.7819,33.8201,132904.0
2024-04-29 14:00:00,35.41,35.45,35.35,35.44,93077.0,33.8106,33.8488,33.7533,33.8392,93077.0
2024-04-29 14:05:00,35.44,35.47,35.32,35.33,69119.0,33.8392,33.8679,33.7247,33.7342,69119.0
2024-04-29 14:10:00,35.33,35.41,35.25,35.4,81405.0,33.7342,33.8106,33.6578,33.801,81405.0
2024-04-29 14:15:00,35.41,35.48,35.39,35.4,85196.0,33.8106,33.8774,33.7915,33.801,85196.0
2024-04-29 14:20:00,35.39,35.4,35.32,35.34,38664.0,33.7915,33.801,33.7247,33.7437,38664.0
2024-04-29 14:25:00,35.34,35.36,35.3,35.33,35800.0,33.7437,33.7628,33.7056,33.7342,35800.0
2024-04-29 14:30:00,35.33,35.34,35.25,35.26,85124.0,33.7342,33.7437,33.6578,33.6674,85124.0
2024-04-29 14:35:00,35.26,35.26,35.18,35.18,42662.0,33.6674,33.6674,33.591,33.591,42662.0
2024-04-29 14:40:00,35.18,35.19,35.12,35.16,48710.0,33.591,33.6005,33.5337,33.5719,48710.0
2024-04-29 14:45:00,35.15,35.18,35.08,35.12,44657.0,33.5623,33.591,33.4955,33.5337,44657.0
2024-04-29 14:50:00,35.12,35.17,35.1,35.15,60173.0,33.5337,33.5814,33.5146,33.5623,60173.0
2024-04-29 14:55:00,35.15,35.22,35.13,35.16,86581.0,33.5623,33.6292,33.5432,33.5719,86581.0
2024-04-29 15:00:00,35.17,35.18,35.08,35.09,77711.0,33.5814,33.591,33.4955,33.505,77711.0
2024-04-29 15:05:00,35.09,35.11,35.04,35.1,72104.0,33.505,33.5241,33.4573,33.5146,72104.0
2024-04-29 15:10:00,35.11,35.11,35.05,35.08,44877.0,33.5241,33.5241,33.4668,33.4955,44877.0
2024-04-29 15:15:00,35.08,35.11,35.06,35.09,37125.0,33.4955,33.5241,33.4764,33.505,37125.0
2024-04-29 15:20:00,35.08,35.15,35.08,35.12,64157.0,33.4955,33.5623,33.4955,33.5337,64157.0
2024-04-29 15:25:00,35.12,35.13,35.05,35.05,38925.0,33.5337,33.5432,33.4668,33.4668,38925.0
2024-04-29 15:30:00,35.05,35.2,35.05,35.2,58945.0,33.4668,33.6101,33.4668,33.6101,58945.0
2024-04-29 15:35:00,35.2,35.21,35.14,35.16,81901.0,33.6101,33.6196,33.5528,33.5719,81901.0
2024-04-29 15:40:00,35.16,35.3,35.15,35.27,142707.0,33.5719,33.7056,33.5623,33.6769,142707.0
2024-04-29 15:45:00,35.27,35.29,35.24,35.25,97319.0,33.6769,33.696,33.6483,33.6578,97319.0
2024-04-29 15:50:00,35.24,35.4,35.23,35.37,201448.0,33.6483,33.801,33.6387,33.7724,201448.0
2024-04-29 15:55:00,35.37,35.38,35.31,35.34,390225.0,33.7724,33.7819,33.7151,33.7437,390225.0
2024-04-30 09:30:00,34.94,35.07,34.83,34.89,85206.0,33.3618,33.4859,33.2568,33.3141,85206.0
2024-04-30 09:35:00,34.93,34.95,34.83,34.88,59612.0,33.3523,33.3714,33.2568,33.3045,59612.0
2024-04-30 09:40:00,34.89,34.93,34.82,34.88,27817.0,33.3141,33.3523,33.2472,33.3045,27817.0
2024-04-30 09:45:00,34.9,34.92,34.78,34.8,30683.0,33.3236,33.3427,33.209,33.2281,30683.0
2024-04-30 09:50:00,34.79,34.82,34.64,34.64,60870.0,33.2186,33.2472,33.0754,33.0754,60870.0
2024-04-30 09:55:00,34.65,34.66,34.61,34.62,26215.0,33.0849,33.0945,33.0467,33.0563,26215.0
2024-04-30 10:00:00,34.62,34.81,34.62,34.8,20809.0,33.0563,33.2377,33.0563,33.2281,20809.0
2024-04-30 10:05:00,34.8,34.85,34.75,34.79,22981.0,33.2281,33.2759,33.1804,33.2186,22981.0
2024-04-30 10:10:00,34.78,34.89,34.78,34.85,158977.0,33.209,33.3141,33.209,33.2759,158977.0
2024-04-30 10:15:00,34.84,34.89,34.84,34.87,52595.0,33.2663,33.3141,33.2663,33.295,52595.0
2024-04-30 10:20:00,34.87,34.89,34.84,34.86,18046.0,33.295,33.3141,33.2663,33.2854,18046.0
2024-04-30 10:25:00,34.86,34.87,34.75,34.78,21135.0,33.2854,33.295,33.1804,33.209,21135.0
2024-04-30 10:30:00,34.77,34.82,34.76,34.82,23695.0,33.1995,33.2472,33.1899,33.2472,23695.0
2024-04-30 10:35:00,34.81,34.84,34.79,34.81,29877.0,33.2377,33.2663,33.2186,33.2377,29877.0
2024-04-30 10:40:00,34.82,34.87,34.8,34.86,36228.0,33.2472,33.295,33.2281,33.2854,36228.0
2024-04-30 10:45:00,34.87,35.01,34.87,34.97,36507.0,33.295,33.4287,33.295,33.3905,36507.0
2024-04-30 10:50:00,34.98,35.01,34.93,34.98,128373.0,33.4,33.4287,33.3523,33.4,128373.0
2024-04-30 10:55:00,34.98,35.02,34.94,34.98,118227.0,33.4,33.4382,33.3618,33.4,118227.0
2024-04-30 11:00:00,34.98,35.01,34.93,34.95,81156.0,33.4,33.4287,33.3523,33.3714,81156.0
2024-04-30 11:05:00,34.95,34.98,34.88,34.9,45212.0,33.3714,33.4,33.3045,33.3236,45212.0
2024-04-30 11:10:00,34.9,34.92,34.86,34.88,40626.0,33.3236,33.3427,33.2854,33.3045,40626.0
2024-04-30 11:15:00,34.87,34.95,34.87,34.9,95612.0,33.295,33.3714,33.295,33.3236,95612.0
2024-04-30 11:20:00,34.9,34.96,34.9,34.91,97104.0,33.3236,33.3809,33.3236,33.3332,97104.0
2024-04-30 11:25:00,34.91,35.0,34.91,35.0,58907.0,33.3332,33.4191,33.3332,33.4191,58907.0
2024-04-30 11:30:00,35.0,35.04,34.98,35.02,20284.0,33.4191,33.4573,33.4,33.4382,20284.0
2024-04-30 11:35:00,35.02,35.04,34.99,35.0,36578.0,33.4382,33.4573,33.4096,33.4191,36578.0
2024-04-30 11:40:00,35.0,35.01,34.9,34.91,28506.0,33.4191,33.4287,33.3236,33.3332,28506.0
2024-04-30 11:45:00,34.91,34.96,34.91,34.96,17279.0,33.3332,33.3809,33.3332,33.3809,17279.0
2024-04-30 11:50:00,34.96,34.97,34.94,34.97,20236.0,33.3809,33.3905,33.3618,33.3905,20236.0
2024-04-30 11:55:00,34.97,34.99,34.96,34.97,18692.0,33.3905,33.4096,33.3809,33.3905,18692.0
2024-04-30 12:00:00,34.97,34.97,34.85,34.91,30225.0,33.3905,33.3905,33.2759,33.3332,30225.0
2024-04-30 12:05:00,34.9,34.96,34.87,34.95,15828.0,33.3236,33.3809,33.295,33.3714,15828.0
2024-04-30 12:10:00,34.96,35.0,34.95,35.0,12957.0,33.3809,33.4191,33.3714,33.4191,12957.0
2024-04-30 12:15:00,35.01,35.05,35.0,35.02,16621.0,33.4287,33.4668,33.4191,33.4382,16621.0
2024-04-30 12:20:00,35.03,35.05,35.03,35.04,14697.0,33.4477,33.4668,33.4477,33.4573,14697.0
2024-04-30 12:25:00,35.05,35.05,35.0,35.0,12713.0,33.4668,33.4668,33.4191,33.4191,12713.0
2024-04-30 12:30:00,35.0,35.02,34.98,35.0,23563.0,33.4191,33.4382,33.4,33.4191,23563.0
2024-04-30 12:35:00,35.0,35.01,34.98,35.01,9838.0,33.4191,33.4287,33.4,33.4287,9838.0
2024-04-30 12:40:00,35.01,35.02,34.94,34.99,30219.0,33.4287,33.4382,33.3618,33.4096,30219.0
2024-04-30 12:45:00,34.98,35.02,34.97,34.98,20805.0,33.4,33.4382,33.3905,33.4,20805.0
2024-04-30 12:50:00,34.99,35.01,34.98,35.01,10400.0,33.4096,33.4287,33.4,33.4287,10400.0
2024-04-30 12:55:00,35.01,35.03,34.94,34.96,63252.0,33.4287,33.4477,33.3618,33.3809,63252.0
2024-04-30 13:00:00,34.95,34.99,34.9,34.91,51939.0,33.3714,33.4096,33.3236,33.3332,51939.0
2024-04-30 13:05:00,34.91,34.92,34.86,34.9,27867.0,33.3332,33.3427,33.2854,33.3236,27867.0
2024-04-30 13:10:00,34.9,34.91,34.86,34.91,17890.0,33.3236,33.3332,33.2854,33.3332,17890.0
2024-04-30 13:15:00,34.91,34.97,34.9,34.97,14713.0,33.3332,33.3905,33.3236,33.3905,14713.0
2024-04-30 13:20:00,34.97,34.99,34.96,34.98,11764.0,33.3905,33.4096,33.3809,33.4,11764.0
2024-04-30 13:25:00,34.97,35.0,34.95,34.96,15549.0,33.3905,33.4191,33.3714,33.3809,15549.0
2024-04-30 13:30:00,34.95,34.96,34.89,34.94,18025.0,33.3714,33.3809,33.3141,33.3618,18025.0
2024-04-30 13:35:00,34.94,34.95,34.92,34.94,9280.0,33.3618,33.3714,33.3427,33.3618,9280.0
2024-04-30 13:40:00,34.94,34.97,34.94,34.97,13963.0,33.3618,33.3905,33.3618,33.3905,13963.0
2024-04-30 13:45:00,34.97,35.0,34.97,34.99,7702.0,33.3905,33.4191,33.3905,33.4096,7702.0
2024-04-30 13:50:00,35.0,35.02,34.98,35.0,12160.0,33.4191,33.4382,33.4,33.4191,12160.0
2024-04-30 13:55:00,35.0,35.0,34.97,35.0,14865.0,33.4191,33.4191,33.3905,33.4191,14865.0
2024-04-30 14:00:00,35.0,35.02,34.97,35.01,19126.0,33.4191,33.4382,33.3905,33.4287,19126.0
2024-04-30 14:05:00,35.01,35.02,34.97,34.98,24169.0,33.4287,33.4382,33.3905,33.4,24169.0
2024-04-30 14:10:00,34.98,35.03,34.96,35.0,62821.0,33.4,33.4477,33.3809,33.4191,62821.0
2024-04-30 14:15:00,35.0,35.09,34.99,35.09,24561.0,33.4191,33.505,33.4096,33.505,24561.0
2024-04-30 14:20:00,35.09,35.16,35.08,35.15,48005.0,33.505,33.5719,33.4955,33.5623,48005.0
2024-04-30 14:25:00,35.15,35.15,35.08,35.11,24423.0,33.5623,33.5623,33.4955,33.5241,24423.0
2024-04-30 14:30:00,35.11,35.14,35.09,35.14,28776.0,33.5241,33.5528,33.505,33.5528,28776.0
2024-04-30 14:35:00,35.14,35.16,35.09,35.15,35646.0,33.5528,33.5719,33.505,33.5623,35646.0
2024-04-30 14:40:00,35.15,35.15,35.1,35.12,28432.0,33.5623,33.5623,33.5146,33.5337,28432.0
2024-04-30 14:45:00,35.12,35.14,35.1,35.14,33634.0,33.5337,33.5528,33.5146,33.5528,33634.0
2024-04-30 14:50:00,35.14,35.14,35.08,35.14,66443.0,33.5528,33.5528,33.4955,33.5528,66443.0
2024-04-30 14:55:00,35.14,35.16,35.1,35.15,76042.0,33.5528,33.5719,33.5146,33.5623,76042.0
2024-04-30 15:00:00,35.15,35.21,35.14,35.21,26403.0,33.5623,33.6196,33.5528,33.6196,26403.0
2024-04-30 15:05:00,35.21,35.23,35.19,35.23,29882.0,33.6196,33.6387,33.6005,33.6387,29882.0
2024-04-30 15:10:00,35.23,35.23,35.17,35.18,46398.0,33.6387,33.6387,33.5814,33.591,46398.0
2024-04-30 15:15:00,35.17,35.18,35.14,35.16,42590.0,33.5814,33.591,33.5528,33.5719,42590.0
2024-04-30 15:20:00,35.16,35.22,35.15,35.2,115305.0,33.5719,33.6292,33.5623,33.6101,115305.0
2024-04-30 15:25:00,35.22,35.24,35.19,35.22,73463.0,33.6292,33.6483,33.6005,33.6292,73463.0
2024-04-30 15:30:00,35.22,35.27,35.21,35.23,123878.0,33.6292,33.6769,33.6196,33.6387,123878.0
2024-04-30 15:35:00,35.23,35.24,35.1,35.13,200466.0,33.6387,33.6483,33.5146,33.5432,200466.0
2024-04-30 15:40:00,35.14,35.2,35.13,35.18,77683.0,33.5528,33.6101,33.5432,33.591,77683.0
2024-04-30 15:45:00,35.18,35.26,35.17,35.25,88658.0,33.591,33.6674,33.5814,33.6578,88658.0
2024-04-30 15:50:00,35.24,35.26,35.01,35.02,181566.0,33.6483,33.6674,33.4287,33.4382,181566.0
2024-04-30 15:55:00,35.02,35.06,34.88,34.97,435420.0,33.4382,33.4764,33.3045,33.3905,435420.0
2024-05-01 09:30:00,34.77,35.06,34.69,34.9,144479.0,33.1995,33.4764,33.1231,33.3236,144479.0
2024-05-01 09:35:00,34.93,34.98,34.82,34.85,68971.0,33.3523,33.4,33.2472,33.2759,68971.0
2024-05-01 09:40:00,34.86,34.88,34.78,34.85,30997.0,33.2854,33.3045,33.209,33.2759,30997.0
2024-05-01 09:45:00,34.85,34.89,34.78,34.89,33944.0,33.2759,33.3141,33.209,33.3141,33944.0
2024-05-01 09:50:00,34.9,34.96,34.85,34.89,20646.0,33.3236,33.3809,33.2759,33.3141,20646.0
2024-05-01 09:55:00,34.88,34.92,34.87,34.89,32199.0,33.3045,33.3427,33.295,33.3141,32199.0
2024-05-01 10:00:00,34.89,34.93,34.85,34.91,28001.0,33.3141,33.3523,33.2759,33.3332,28001.0
2024-05-01 10:05:00,34.93,34.98,34.89,34.91,90350.0,33.3523,33.4,33.3141,33.3332,90350.0
2024-05-01 10:10:00,34.9,34.9,34.85,34.86,55123.0,33.3236,33.3236,33.2759,33.2854,55123.0
2024-05-01 10:15:00,34.86,34.86,34.67,34.69,44323.0,33.2854,33.2854,33.104,33.1231,44323.0
2024-05-01 10:20:00,34.69,34.71,34.6,34.66,23063.0,33.1231,33.1422,33.0372,33.0945,23063.0
2024-05-01 10:25:00,34.65,34.75,34.65,34.75,30293.0,33.0849,33.1804,33.0849,33.1804,30293.0
2024-05-01 10:30:00,34.74,34.75,34.65,34.66,57046.0,33.1708,33.1804,33.0849,33.0945,57046.0
2024-05-01 10:35:00,34.66,34.68,34.56,34.57,24803.0,33.0945,33.1136,32.999,33.0085,24803.0
2024-05-01 10:40:00,34.56,34.66,34.54,34.64,35942.0,32.999,33.0945,32.9799,33.0754,35942.0
2024-05-01 10:45:00,34.64,34.65,34.59,34.65,28182.0,33.0754,33.0849,33.0276,33.0849,28182.0
2024-05-01 10:50:00,34.65,34.66,34.61,34.66,23505.0,33.0849,33.0945,33.0467,33.0945,23505.0
2024-05-01 10:55:00,34.66,34.7,34.65,34.67,32623.0,33.0945,33.1327,33.0849,33.104,32623.0
2024-05-01 11:00:00,34.67,34.73,34.67,34.73,23417.0,33.104,33.1613,33.104,33.1613,23417.0
2024-05-01 11:05:00,34.73,34.81,34.72,34.75,32103.0,33.1613,33.2377,33.1518,33.1804,32103.0
2024-05-01 11:10:00,34.75,34.8,34.74,34.8,32442.0,33.1804,33.2281,33.1708,33.2281,32442.0
2024-05-01 11:15:00,34.8,34.83,34.75,34.83,39682.0,33.2281,33.2568,33.1804,33.2568,39682.0
2024-05-01 11:20:00,34.82,34.86,34.8,34.84,32799.0,33.2472,33.2854,33.2281,33.2663,32799.0
2024-05-01 11:25:00,34.84,34.92,34.82,34.89,31868.0,33.2663,33.3427,33.2472,33.3141,31868.0
2024-05-01 11:30:00,34.88,34.91,34.85,34.85,22704.0,33.3045,33.3332,33.2759,33.2759,22704.0
2024-05-01 11:35:00,34.86,34.87,34.8,34.87,36178.0,33.2854,33.295,33.2281,33.295,36178.0
2024-05-01 11:40:00,34.87,34.98,34.86,34.93,34492.0,33.295,33.4,33.2854,33.3523,34492.0
2024-05-01 11:45:00,34.93,34.95,34.92,34.93,4800.0,33.3523,33.3714,33.3427,33.3523,4800.0
2024-05-01 11:50:00,34.93,35.0,34.92,35.0,34161.0,33.3523,33.4191,33.3427,33.4191,34161.0
2024-05-01 11:55:00,34.99,35.0,34.96,34.97,29108.0,33.4096,33.4191,33.3809,33.3905,29108.0
2024-05-01 12:00:00,34.97,34.98,34.93,34.94,13572.0,33.3905,33.4,33.3523,33.3618,13572.0
2024-05-01 12:05:00,34.94,34.98,34.91,34.95,52113.0,33.3618,33.4,33.3332,33.3714,52113.0
2024-05-01 12:10:00,34.95,34.98,34.93,34.97,12683.0,33.3714,33.4,33.3523,33.3905,12683.0
2024-05-01 12:15:00,34.98,35.0,34.96,34.99,23397.0,33.4,33.4191,33.3809,33.4096,23397.0
2024-05-01 12:20:00,34.98,35.03,34.98,35.01,17450.0,33.4,33.4477,33.4,33.4287,17450.0
2024-05-01 12:25:00,35.01,35.01,34.97,35.01,19655.0,33.4287,33.4287,33.3905,33.4287,19655.0
2024-05-01 12:30:00,35.01,35.03,34.99,34.99,22381.0,33.4287,33.4477,33.4096,33.4096,22381.0
2024-05-01 12:35:00,34.98,35.01,34.98,35.01,16145.0,33.4,33.4287,33.4,33.4287,16145.0
2024-05-01 12:40:00,35.01,35.02,34.99,35.0,16987.0,33.4287,33.4382,33.4096,33.4191,16987.0
2024-05-01 12:45:00,35.0,35.02,34.99,35.01,12927.0,33.4191,33.4382,33.4096,33.4287,12927.0
2024-05-01 12:50:00,35.01,35.04,35.0,35.02,18994.0,33.4287,33.4573,33.4191,33.4382,18994.0
2024-05-01 12:55:00,35.02,35.02,34.97,34.98,14787.0,33.4382,33.4382,33.3905,33.4,14787.0
2024-05-01 13:00:00,34.98,35.01,34.98,35.01,9879.0,33.4,33.4287,33.4,33.4287,9879.0
2024-05-01 13:05:00,35.01,35.03,34.99,35.02,14838.0,33.4287,33.4477,33.4096,33.4382,14838.0
2024-05-01 13:10:00,35.03,35.06,35.03,35.05,12733.0,33.4477,33.4764,33.4477,33.4668,12733.0
2024-05-01 13:15:00,35.05,35.07,35.03,35.04,7021.0,33.4668,33.4859,33.4477,33.4573,7021.0
2024-05-01 13:20:00,35.04,35.04,34.94,34.98,181692.0,33.4573,33.4573,33.3618,33.4,181692.0
2024-05-01 13:25:00,34.98,35.01,34.97,34.98,13072.0,33.4,33.4287,33.3905,33.4,13072.0
2024-05-01 13:30:00,34.97,35.03,34.97,35.01,14583.0,33.3905,33.4477,33.3905,33.4287,14583.0
2024-05-01 13:35:00,35.01,35.04,35.0,35.03,13683.0,33.4287,33.4573,33.4191,33.4477,13683.0
2024-05-01 13:40:00,35.03,35.05,35.03,35.04,12353.0,33.4477,33.4668,33.4477,33.4573,12353.0
2024-05-01 13:45:00,35.03,35.04,35.01,35.02,9582.0,33.4477,33.4573,33.4287,33.4382,9582.0
2024-05-01 13:50:00,35.02,35.03,35.0,35.01,12458.0,33.4382,33.4477,33.4191,33.4287,12458.0
2024-05-01 13:55:00,35.01,35.02,35.0,35.01,16270.0,33.4287,33.4382,33.4191,33.4287,16270.0
2024-05-01 14:00:00,35.0,35.05,34.99,35.04,33456.0,33.4191,33.4668,33.4096,33.4573,33456.0
2024-05-01 14:05:00,35.05,35.06,35.0,35.02,16254.0,33.4668,33.4764,33.4191,33.4382,16254.0
2024-05-01 14:10:00,35.02,35.04,35.01,35.02,13255.0,33.4382,33.4573,33.4287,33.4382,13255.0
2024-05-01 14:15:00,35.03,35.07,35.03,35.05,11148.0,33.4477,33.4859,33.4477,33.4668,11148.0
2024-05-01 14:20:00,35.05,35.1,35.03,35.09,21868.0,33.4668,33.5146,33.4477,33.505,21868.0
2024-05-01 14:25:00,35.09,35.2,35.09,35.2,55850.0,33.505,33.6101,33.505,33.6101,55850.0
2024-05-01 14:30:00,35.2,35.24,35.05,35.24,96523.0,33.6101,33.6483,33.4668,33.6483,96523.0
2024-05-01 14:35:00,35.24,35.35,35.14,35.33,186384.0,33.6483,33.7533,33.5528,33.7342,186384.0
2024-05-01 14:40:00,35.33,35.46,35.32,35.46,46531.0,33.7342,33.8583,33.7247,33.8583,46531.0
2024-05-01 14:45:00,35.45,35.45,35.36,35.44,30415.0,33.8488,33.8488,33.7628,33.8392,30415.0
2024-05-01 14:50:00,35.45,35.51,35.45,35.51,24196.0,33.8488,33.9061,33.8488,33.9061,24196.0
2024-05-01 14:55:00,35.51,35.51,35.46,35.48,29356.0,33.9061,33.9061,33.8583,33.8774,29356.0
2024-05-01 15:00:00,35.49,35.52,35.41,35.45,42766.0,33.887,33.9156,33.8106,33.8488,42766.0
2024-05-01 15:05:00,35.46,35.5,35.4,35.47,36927.0,33.8583,33.8965,33.801,33.8679,36927.0
2024-05-01 15:10:00,35.46,35.49,35.44,35.45,65224.0,33.8583,33.887,33.8392,33.8488,65224.0
2024-05-01 15:15:00,35.45,35.47,35.38,35.43,117370.0,33.8488,33.8679,33.7819,33.8297,117370.0
2024-05-01 15:20:00,35.41,35.49,35.39,35.48,134855.0,33.8106,33.887,33.7915,33.8774,134855.0
2024-05-01 15:25:00,35.48,35.51,35.45,35.45,113965.0,33.8774,33.9061,33.8488,33.8488,113965.0
2024-05-01 15:30:00,35.45,35.47,35.37,35.41,299820.0,33.8488,33.8679,33.7724,33.8106,299820.0
2024-05-01 15:35:00,35.41,35.44,35.35,35.4,321570.0,33.8106,33.8392,33.7533,33.801,321570.0
2024-05-01 15:40:00,35.39,35.47,35.39,35.47,272983.0,33.7915,33.8679,33.7915,33.8679,272983.0
2024-05-01 15:45:00,35.47,35.5,35.44,35.5,179002.0,33.8679,33.8965,33.8392,33.8965,179002.0
2024-05-01 15:50:00,35.49,35.5,35.3,35.36,417662.0,33.887,33.8965,33.7056,33.7628,417662.0
2024-05-01 15:55:00,35.36,35.38,35.26,35.28,551106.0,33.7628,33.7819,33.6674,33.6865,551106.0
2024-05-02 09:30:00,35.5,35.71,35.35,35.43,124685.0,33.8965,34.097,33.7533,33.8297,124685.0
2024-05-02 09:35:00,35.42,35.45,35.29,35.33,33191.0,33.8201,33.8488,33.696,33.7342,33191.0
2024-05-02 09:40:00,35.35,35.4,35.23,35.27,68815.0,33.7533,33.801,33.6387,33.6769,68815.0
2024-05-02 09:45:00,35.27,35.33,35.16,35.32,50509.0,33.6769,33.7342,33.5719,33.7247,50509.0
2024-05-02 09:50:00,35.32,35.34,35.25,35.31,158391.0,33.7247,33.7437,33.6578,33.7151,158391.0
2024-05-02 09:55:00,35.31,35.46,35.26,35.43,41812.0,33.7151,33.8583,33.6674,33.8297,41812.0
2024-05-02 10:00:00,35.41,35.41,35.27,35.3,57103.0,33.8106,33.8106,33.6769,33.7056,57103.0
2024-05-02 10:05:00,35.3,35.36,35.25,35.28,126557.0,33.7056,33.7628,33.6578,33.6865,126557.0
2024-05-02 10:10:00,35.28,35.36,35.24,35.34,58695.0,33.6865,33.7628,33.6483,33.7437,58695.0
2024-05-02 10:15:00,35.34,35.38,35.29,35.3,19479.0,33.7437,33.7819,33.696,33.7056,19479.0
2024-05-02 10:20:00,35.3,35.36,35.28,35.32,26848.0,33.7056,33.7628,33.6865,33.7247,26848.0
2024-05-02 10:25:00,35.3,35.4,35.28,35.37,37065.0,33.7056,33.801,33.6865,33.7724,37065.0
2024-05-02 10:30:00,35.37,35.37,35.31,35.34,94644.0,33.7724,33.7724,33.7151,33.7437,94644.0
2024-05-02 10:35:00,35.34,35.36,35.25,35.26,48473.0,33.7437,33.7628,33.6578,33.6674,48473.0
2024-05-02 10:40:00,35.25,35.28,35.12,35.2,76318.0,33.6578,33.6865,33.5337,33.6101,76318.0
2024-05-02 10:45:00,35.2,35.23,35.16,35.23,32719.0,33.6101,33.6387,33.5719,33.6387,32719.0
2024-05-02 10:50:00,35.23,35.25,35.19,35.2,49578.0,33.6387,33.6578,33.6005,33.6101,49578.0
2024-05-02 10:55:00,35.21,35.3,35.15,35.29,73895.0,33.6196,33.7056,33.5623,33.696,73895.0
2024-05-02 11:00:00,35.28,35.35,35.28,35.29,60570.0,33.6865,33.7533,33.6865,33.696,60570.0
2024-05-02 11:05:00,35.3,35.39,35.29,35.39,37086.0,33.7056,33.7915,33.696,33.7915,37086.0
2024-05-02 11:10:00,35.39,35.46,35.38,35.45,43092.0,33.7915,33.8583,33.7819,33.8488,43092.0
2024-05-02 11:15:00,35.46,35.47,35.39,35.45,46744.0,33.8583,33.8679,33.7915,33.8488,46744.0
2024-05-02 11:20:00,35.45,35.47,35.38,35.41,68965.0,33.8488,33.8679,33.7819,33.8106,68965.0
2024-05-02 11:25:00,35.41,35.45,35.36,35.38,34285.0,33.8106,33.8488,33.7628,33.7819,34285.0
2024-05-02 11:30:00,35.38,35.4,35.32,35.37,19740.0,33.7819,33.801,33.7247,33.7724,19740.0
2024-05-02 11:35:00,35.37,35.38,35.3,35.31,46788.0,33.7724,33.7819,33.7056,33.7151,46788.0
2024-05-02 11:40:00,35.31,35.37,35.29,35.3,62855.0,33.7151,33.7724,33.696,33.7056,62855.0
2024-05-02 11:45:00,35.31,35.36,35.29,35.33,76001.0,33.7151,33.7628,33.696,33.7342,76001.0
2024-05-02 11:50:00,35.33,35.35,35.24,35.26,19541.0,33.7342,33.7533,33.6483,33.6674,19541.0
2024-05-02 11:55:00,35.26,35.29,35.23,35.29,11432.0,33.6674,33.696,33.6387,33.696,11432.0
2024-05-02 12:00:00,35.29,35.32,35.28,35.32,7708.0,33.696,33.7247,33.6865,33.7247,7708.0
2024-05-02 12:05:00,35.31,35.31,35.27,35.3,14983.0,33.7151,33.7151,33.6769,33.7056,14983.0
2024-05-02 12:10:00,35.3,35.32,35.28,35.31,15177.0,33.7056,33.7247,33.6865,33.7151,15177.0
2024-05-02 12:15:00,35.3,35.33,35.28,35.32,38840.0,33.7056,33.7342,33.6865,33.7247,38840.0
2024-05-02 12:20:00,35.31,35.35,35.31,35.34,12602.0,33.7151,33.7533,33.7151,33.7437,12602.0
2024-05-02 12:25:00,35.35,35.37,35.32,35.33,28743.0,33.7533,33.7724,33.7247,33.7342,28743.0
2024-05-02 12:30:00,35.34,35.34,35.32,35.32,6846.0,33.7437,33.7437,33.7247,33.7247,6846.0
2024-05-02 12:35:00,35.32,35.35,35.32,35.34,14446.0,33.7247,33.7533,33.7247,33.7437,14446.0
2024-05-02 12:40:00,35.34,35.38,35.33,35.37,14121.0,33.7437,33.7819,33.7342,33.7724,14121.0
2024-05-02 12:45:00,35.38,35.41,35.37,35.39,21988.0,33.7819,33.8106,33.7724,33.7915,21988.0
2024-05-02 12:50:00,35.4,35.4,35.37,35.39,17532.0,33.801,33.801,33.7724,33.7915,17532.0
2024-05-02 12:55:00,35.4,35.4,35.37,35.4,17925.0,33.801,33.801,33.7724,33.801,17925.0
2024-05-02 13:00:00,35.4,35.46,35.4,35.45,20632.0,33.801,33.8583,33.801,33.8488,20632.0
2024-05-02 13:05:00,35.45,35.49,35.45,35.49,20714.0,33.8488,33.887,33.8488,33.887,20714.0
2024-05-02 13:10:00,35.49,35.55,35.49,35.54,16868.0,33.887,33.9443,33.887,33.9347,16868.0
2024-05-02 13:15:00,35.55,35.56,35.5,35.51,47580.0,33.9443,33.9538,33.8965,33.9061,47580.0
2024-05-02 13:20:00,35.51,35.53,35.5,35.51,11590.0,33.9061,33.9252,33.8965,33.9061,11590.0
2024-05-02 13:25:00,35.51,35.53,35.5,35.52,12011.0,33.9061,33.9252,33.8965,33.9156,12011.0
2024-05-02 13:30:00,35.52,35.53,35.51,35.52,8126.0,33.9156,33.9252,33.9061,33.9156,8126.0
2024-05-02 13:35:00,35.51,35.53,35.5,35.51,16965.0,33.9061,33.9252,33.8965,33.9061,16965.0
2024-05-02 13:40:00,35.51,35.54,35.49,35.52,18428.0,33.9061,33.9347,33.887,33.9156,18428.0
2024-05-02 13:45:00,35.52,35.58,35.51,35.58,29121.0,33.9156,33.9729,33.9061,33.9729,29121.0
2024-05-02 13:50:00,35.58,35.62,35.57,35.62,13983.0,33.9729,34.0111,33.9634,34.0111,13983.0
2024-05-02 13:55:00,35.62,35.62,35.56,35.58,29260.0,34.0111,34.0111,33.9538,33.9729,29260.0
2024-05-02 14:00:00,35.58,35.59,35.56,35.58,19236.0,33.9729,33.9825,33.9538,33.9729,19236.0
2024-05-02 14:05:00,35.59,35.68,35.58,35.66,17773.0,33.9825,34.0684,33.9729,34.0493,17773.0
2024-05-02 14:10:00,35.66,35.72,35.66,35.72,24770.0,34.0493,34.1066,34.0493,34.1066,24770.0
2024-05-02 14:15:00,35.71,35.73,35.71,35.72,14664.0,34.097,34.1161,34.097,34.1066,14664.0
2024-05-02 14:20:00,35.72,35.72,35.68,35.72,26883.0,34.1066,34.1066,34.0684,34.1066,26883.0
2024-05-02 14:25:00,35.73,35.81,35.72,35.8,41672.0,34.1161,34.1925,34.1066,34.183,41672.0
2024-05-02 14:30:00,35.81,35.84,35.79,35.83,53716.0,34.1925,34.2212,34.1734,34.2116,53716.0
2024-05-02 14:35:00,35.84,35.87,35.83,35.86,37280.0,34.2212,34.2498,34.2116,34.2403,37280.0
2024-05-02 14:40:00,35.86,35.9,35.84,35.89,29927.0,34.2403,34.2785,34.2212,34.2689,29927.0
2024-05-02 14:45:00,35.89,35.98,35.88,35.95,58516.0,34.2689,34.3548,34.2594,34.3262,58516.0
2024-05-02 14:50:00,35.95,35.97,35.94,35.94,30855.0,34.3262,34.3453,34.3166,34.3166,30855.0
2024-05-02 14:55:00,35.94,35.98,35.94,35.96,29250.0,34.3166,34.3548,34.3166,34.3357,29250.0
2024-05-02 15:00:00,35.95,36.0,35.95,35.98,51908.0,34.3262,34.3739,34.3262,34.3548,51908.0
2024-05-02 15:05:00,35.98,36.05,35.95,36.04,54350.0,34.3548,34.4217,34.3262,34.4121,54350.0
2024-05-02 15:10:00,36.05,36.08,36.0,36.02,42879.0,34.4217,34.4503,34.3739,34.393,42879.0
2024-05-02 15:15:00,36.02,36.05,36.0,36.04,65970.0,34.393,34.4217,34.3739,34.4121,65970.0
2024-05-02 15:20:00,36.05,36.06,35.98,36.01,44859.0,34.4217,34.4312,34.3548,34.3835,44859.0
2024-05-02 15:25:00,36.01,36.01,35.95,35.98,59271.0,34.3835,34.3835,34.3262,34.3548,59271.0
2024-05-02 15:30:00,35.97,36.02,35.96,35.98,101525.0,34.3453,34.393,34.3357,34.3548,101525.0
2024-05-02 15:35:00,35.98,35.99,35.92,35.95,90547.0,34.3548,34.3644,34.2975,34.3262,90547.0
2024-05-02 15:40:00,35.94,35.99,35.91,35.92,90735.0,34.3166,34.3644,34.288,34.2975,90735.0
2024-05-02 15:45:00,35.92,35.93,35.87,35.88,96563.0,34.2975,34.3071,34.2498,34.2594,96563.0
2024-05-02 15:50:00,35.88,35.89,35.79,35.84,255019.0,34.2594,34.2689,34.1734,34.2212,255019.0
2024-05-02 15:55:00,35.84,35.9,35.79,35.81,629394.0,34.2212,34.2785,34.1734,34.1925,629394.0
2024-05-03 09:30:00,36.08,36.08,35.85,35.87,77572.0,34.4503,34.4503,34.2307,34.2498,77572.0
2024-05-03 09:35:00,35.88,35.89,35.76,35.79,23238.0,34.2594,34.2689,34.1448,34.1734,23238.0
2024-05-03 09:40:00,35.77,36.02,35.77,35.99,71839.0,34.1543,34.393,34.1543,34.3644,71839.0
2024-05-03 09:45:00,36.0,36.06,35.86,35.87,95748.0,34.3739,34.4312,34.2403,34.2498,95748.0
2024-05-03 09:50:00,35.87,35.94,35.83,35.93,73846.0,34.2498,34.3166,34.2116,34.3071,73846.0
2024-05-03 09:55:00,35.93,35.97,35.91,35.91,22530.0,34.3071,34.3453,34.288,34.288,22530.0
2024-05-03 10:00:00,35.92,35.94,35.85,35.9,85691.0,34.2975,34.3166,34.2307,34.2785,85691.0
2024-05-03 10:05:00,35.91,36.0,35.91,35.95,161618.0,34.288,34.3739,34.288,34.3262,161618.0
2024-05-03 10:10:00,35.95,35.96,35.86,35.93,59593.0,34.3262,34.3357,34.2403,34.3071,59593.0
2024-05-03 10:15:00,35.93,36.04,35.93,35.94,29643.0,34.3071,34.4121,34.3071,34.3166,29643.0
2024-05-03 10:20:00,35.95,35.99,35.9,35.97,31192.0,34.3262,34.3644,34.2785,34.3453,31192.0
2024-05-03 10:25:00,35.96,36.0,35.94,35.97,97660.0,34.3357,34.3739,34.3166,34.3453,97660.0
2024-05-03 10:30:00,35.98,36.01,35.94,35.95,34284.0,34.3548,34.3835,34.3166,34.3262,34284.0
2024-05-03 10:35:00,35.96,35.98,35.88,35.95,89311.0,34.3357,34.3548,34.2594,34.3262,89311.0
2024-05-03 10:40:00,35.95,35.99,35.93,35.95,87888.0,34.3262,34.3644,34.3071,34.3262,87888.0
2024-05-03 10:45:00,35.95,35.98,35.92,35.95,26923.0,34.3262,34.3548,34.2975,34.3262,26923.0
2024-05-03 10:50:00,35.95,35.96,35.91,35.95,47689.0,34.3262,34.3357,34.288,34.3262,47689.0
2024-05-03 10:55:00,35.95,35.97,35.88,35.91,52221.0,34.3262,34.3453,34.2594,34.288,52221.0
2024-05-03 11:00:00,35.91,35.91,35.84,35.84,22303.0,34.288,34.288,34.2212,34.2212,22303.0
2024-05-03 11:05:00,35.84,35.92,35.83,35.84,51441.0,34.2212,34.2975,34.2116,34.2212,51441.0
2024-05-03 11:10:00,35.85,35.89,35.85,35.86,15535.0,34.2307,34.2689,34.2307,34.2403,15535.0
2024-05-03 11:15:00,35.87,35.89,35.84,35.84,13320.0,34.2498,34.2689,34.2212,34.2212,13320.0
2024-05-03 11:20:00,35.84,35.87,35.83,35.87,24900.0,34.2212,34.2498,34.2116,34.2498,24900.0
2024-05-03 11:25:00,35.87,35.9,35.86,35.88,120068.0,34.2498,34.2785,34.2403,34.2594,120068.0
2024-05-03 11:30:00,35.88,35.97,35.87,35.95,17372.0,34.2594,34.3453,34.2498,34.3262,17372.0
2024-05-03 11:35:00,35.96,35.96,35.92,35.93,22002.0,34.3357,34.3357,34.2975,34.3071,22002.0
2024-05-03 11:40:00,35.94,35.95,35.87,35.88,17142.0,34.3166,34.3262,34.2498,34.2594,17142.0
2024-05-03 11:45:00,35.88,35.89,35.83,35.84,28617.0,34.2594,34.2689,34.2116,34.2212,28617.0
2024-05-03 11:50:00,35.84,35.91,35.84,35.9,16174.0,34.2212,34.288,34.2212,34.2785,16174.0
2024-05-03 11:55:00,35.9,35.93,35.89,35.91,27451.0,34.2785,34.3071,34.2689,34.288,27451.0
2024-05-03 12:00:00,35.91,35.95,35.89,35.95,41161.0,34.288,34.3262,34.2689,34.3262,41161.0
2024-05-03 12:05:00,35.95,35.95,35.92,35.94,27347.0,34.3262,34.3262,34.2975,34.3166,27347.0
2024-05-03 12:10:00,35.95,35.96,35.93,35.95,13861.0,34.3262,34.3357,34.3071,34.3262,13861.0
2024-05-03 12:15:00,35.95,35.96,35.93,35.95,8416.0,34.3262,34.3357,34.3071,34.3262,8416.0
2024-05-03 12:20:00,35.95,35.96,35.93,35.95,13186.0,34.3262,34.3357,34.3071,34.3262,13186.0
2024-05-03 12:25:00,35.95,35.96,35.94,35.95,9180.0,34.3262,34.3357,34.3166,34.3262,9180.0
2024-05-03 12:30:00,35.95,35.99,35.95,35.98,23310.0,34.3262,34.3644,34.3262,34.3548,23310.0
2024-05-03 12:35:00,35.98,36.01,35.98,36.01,12384.0,34.3548,34.3835,34.3548,34.3835,12384.0
2024-05-03 12:40:00,36.01,36.02,35.99,36.0,9801.0,34.3835,34.393,34.3644,34.3739,9801.0
2024-05-03 12:45:00,36.0,36.01,35.95,35.95,14565.0,34.3739,34.3835,34.3262,34.3262,14565.0
2024-05-03 12:50:00,35.95,36.0,35.95,35.98,20019.0,34.3262,34.3739,34.3262,34.3548,20019.0
2024-05-03 12:55:00,35.98,35.98,35.95,35.98,23696.0,34.3548,34.3548,34.3262,34.3548,23696.0
2024-05-03 13:00:00,35.98,36.03,35.97,36.02,18685.0,34.3548,34.4026,34.3453,34.393,18685.0
2024-05-03 13:05:00,36.01,36.1,36.01,36.1,20241.0,34.3835,34.4694,34.3835,34.4694,20241.0
2024-05-03 13:10:00,36.09,36.14,36.09,36.14,10854.0,34.4599,34.5076,34.4599,34.5076,10854.0
2024-05-03 13:15:00,36.13,36.14,36.02,36.02,21134.0,34.4981,34.5076,34.393,34.393,21134.0
2024-05-03 13:20:00,36.02,36.06,36.01,36.05,20213.0,34.393,34.4312,34.3835,34.4217,20213.0
2024-05-03 13:25:00,36.05,36.06,36.04,36.05,7792.0,34.4217,34.4312,34.4121,34.4217,7792.0
2024-05-03 13:30:00,36.06,36.14,36.04,36.14,40373.0,34.4312,34.5076,34.4121,34.5076,40373.0
2024-05-03 13:35:00,36.14,36.15,36.11,36.14,29695.0,34.5076,34.5172,34.479,34.5076,29695.0
2024-05-03 13:40:00,36.14,36.15,36.09,36.14,21483.0,34.5076,34.5172,34.4599,34.5076,21483.0
2024-05-03 13:45:00,36.14,36.15,36.12,36.13,13621.0,34.5076,34.5172,34.4885,34.4981,13621.0
2024-05-03 13:50:00,36.13,36.15,36.11,36.11,16966.0,34.4981,34.5172,34.479,34.479,16966.0
2024-05-03 13:55:00,36.11,36.14,36.09,36.12,12504.0,34.479,34.5076,34.4599,34.4885,12504.0
2024-05-03 14:00:00,36.11,36.11,36.03,36.07,19860.0,34.479,34.479,34.4026,34.4408,19860.0
2024-05-03 14:05:00,36.06,36.09,36.06,36.09,21512.0,34.4312,34.4599,34.4312,34.4599,21512.0
2024-05-03 14:10:00,36.09,36.1,36.02,36.04,17534.0,34.4599,34.4694,34.393,34.4121,17534.0
2024-05-03 14:15:00,36.05,36.11,36.03,36.11,23205.0,34.4217,34.479,34.4026,34.479,23205.0
2024-05-03 14:20:00,36.1,36.11,36.08,36.09,17582.0,34.4694,34.479,34.4503,34.4599,17582.0
2024-05-03 14:25:00,36.09,36.11,36.09,36.09,16394.0,34.4599,34.479,34.4599,34.4599,16394.0
2024-05-03 14:30:00,36.09,36.13,36.09,36.09,19099.0,34.4599,34.4981,34.4599,34.4599,19099.0
2024-05-03 14:35:00,36.09,36.15,36.09,36.12,116177.0,34.4599,34.5172,34.4599,34.4885,116177.0
2024-05-03 14:40:00,36.13,36.17,36.11,36.14,49808.0,34.4981,34.5363,34.479,34.5076,49808.0
2024-05-03 14:45:00,36.14,36.17,36.09,36.09,24176.0,34.5076,34.5363,34.4599,34.4599,24176.0
2024-05-03 14:50:00,36.09,36.1,36.07,36.09,16204.0,34.4599,34.4694,34.4408,34.4599,16204.0
2024-05-03 14:55:00,36.09,36.15,36.09,36.15,40641.0,34.4599,34.5172,34.4599,34.5172,40641.0
2024-05-03 15:00:00,36.15,36.17,36.12,36.14,39299.0,34.5172,34.5363,34.4885,34.5076,39299.0
2024-05-03 15:05:00,36.14,36.2,36.13,36.14,67406.0,34.5076,34.5649,34.4981,34.5076,67406.0
2024-05-03 15:10:00,36.13,36.16,36.11,36.16,40733.0,34.4981,34.5267,34.479,34.5267,40733.0
2024-05-03 15:15:00,36.15,36.16,36.11,36.16,46618.0,34.5172,34.5267,34.479,34.5267,46618.0
2024-05-03 15:20:00,36.16,36.21,36.15,36.19,46557.0,34.5267,34.5745,34.5172,34.5554,46557.0
2024-05-03 15:25:00,36.19,36.21,36.17,36.18,28349.0,34.5554,34.5745,34.5363,34.5458,28349.0
2024-05-03 15:30:00,36.17,36.22,36.15,36.19,67889.0,34.5363,34.584,34.5172,34.5554,67889.0
2024-05-03 15:35:00,36.2,36.23,36.19,36.2,98860.0,34.5649,34.5935,34.5554,34.5649,98860.0
2024-05-03 15:40:00,36.2,36.23,36.19,36.23,110355.0,34.5649,34.5935,34.5554,34.5935,110355.0
2024-05-03 15:45:00,36.23,36.29,36.22,36.25,126519.0,34.5935,34.6508,34.584,34.6126,126519.0
2024-05-03 15:50:00,36.24,36.3,36.17,36.27,164015.0,34.6031,34.6604,34.5363,34.6317,164015.0
2024-05-03 15:55:00,36.27,36.32,36.23,36.29,528474.0,34.6317,34.6795,34.5935,34.6508,528474.0
2024-05-06 09:30:00,36.57,36.62,36.39,36.43,54618.0,34.9182,34.9659,34.7463,34.7845,54618.0
2024-05-06 09:35:00,36.4,36.41,36.22,36.38,16236.0,34.7559,34.7654,34.584,34.7368,16236.0
2024-05-06 09:40:00,36.37,36.54,36.37,36.51,22644.0,34.7272,34.8895,34.7272,34.8609,22644.0
2024-05-06 09:45:00,36.51,36.61,36.51,36.55,57458.0,34.8609,34.9564,34.8609,34.8991,57458.0
2024-05-06 09:50:00,36.56,36.6,36.5,36.51,62845.0,34.9086,34.9468,34.8514,34.8609,62845.0
2024-05-06 09:55:00,36.5,36.61,36.46,36.51,83571.0,34.8514,34.9564,34.8132,34.8609,83571.0
2024-05-06 10:00:00,36.51,36.53,36.4,36.53,45066.0,34.8609,34.88,34.7559,34.88,45066.0
2024-05-06 10:05:00,36.54,36.64,36.53,36.64,66399.0,34.8895,34.985,34.88,34.985,66399.0
2024-05-06 10:10:00,36.64,36.7,36.62,36.68,43769.0,34.985,35.0423,34.9659,35.0232,43769.0
2024-05-06 10:15:00,36.68,36.72,36.65,36.7,61467.0,35.0232,35.0614,34.9946,35.0423,61467.0
2024-05-06 10:20:00,36.7,36.73,36.63,36.7,87422.0,35.0423,35.071,34.9755,35.0423,87422.0
2024-05-06 10:25:00,36.7,36.7,36.56,36.59,29277.0,35.0423,35.0423,34.9086,34.9373,29277.0
2024-05-06 10:30:00,36.59,36.76,36.58,36.76,28759.0,34.9373,35.0996,34.9277,35.0996,28759.0
2024-05-06 10:35:00,36.76,36.9,36.75,36.85,137560.0,35.0996,35.2333,35.0901,35.1855,137560.0
2024-05-06 10:40:00,36.85,36.87,36.81,36.85,35812.0,35.1855,35.2046,35.1473,35.1855,35812.0
2024-05-06 10:45:00,36.84,36.88,36.82,36.87,37166.0,35.176,35.2142,35.1569,35.2046,37166.0
2024-05-06 10:50:00,36.87,36.88,36.84,36.84,36957.0,35.2046,35.2142,35.176,35.176,36957.0
2024-05-06 10:55:00,36.84,36.91,36.84,36.91,47187.0,35.176,35.2428,35.176,35.2428,47187.0
2024-05-06 11:00:00,36.91,36.95,36.9,36.92,53939.0,35.2428,35.281,35.2333,35.2524,53939.0
2024-05-06 11:05:00,36.92,36.95,36.91,36.95,30381.0,35.2524,35.281,35.2428,35.281,30381.0
2024-05-06 11:10:00,36.94,36.95,36.85,36.86,42464.0,35.2715,35.281,35.1855,35.1951,42464.0
2024-05-06 11:15:00,36.86,36.87,36.74,36.75,37368.0,35.1951,35.2046,35.0805,35.0901,37368.0
2024-05-06 11:20:00,36.75,36.77,36.68,36.71,20482.0,35.0901,35.1092,35.0232,35.0519,20482.0
2024-05-06 11:25:00,36.71,36.73,36.65,36.69,18665.0,35.0519,35.071,34.9946,35.0328,18665.0
2024-05-06 11:30:00,36.69,36.75,36.69,36.75,7515.0,35.0328,35.0901,35.0328,35.0901,7515.0
2024-05-06 11:35:00,36.76,36.8,36.73,36.76,17932.0,35.0996,35.1378,35.071,35.0996,17932.0
2024-05-06 11:40:00,36.75,36.83,36.74,36.81,20270.0,35.0901,35.1664,35.0805,35.1473,20270.0
2024-05-06 11:45:00,36.82,36.88,36.81,36.88,14938.0,35.1569,35.2142,35.1473,35.2142,14938.0
2024-05-06 11:50:00,36.88,36.88,36.81,36.85,24400.0,35.2142,35.2142,35.1473,35.1855,24400.0
2024-05-06 11:55:00,36.84,36.91,36.83,36.84,31991.0,35.176,35.2428,35.1664,35.176,31991.0
2024-05-06 12:00:00,36.83,36.93,36.83,36.9,20369.0,35.1664,35.2619,35.1664,35.2333,20369.0
2024-05-06 12:05:00,36.9,36.9,36.85,36.89,15906.0,35.2333,35.2333,35.1855,35.2237,15906.0
2024-05-06 12:10:00,36.89,36.91,36.87,36.9,21839.0,35.2237,35.2428,35.2046,35.2333,21839.0
2024-05-06 12:15:00,36.9,36.93,36.89,36.9,17495.0,35.2333,35.2619,35.2237,35.2333,17495.0
2024-05-06 12:20:00,36.89,36.92,36.87,36.91,38268.0,35.2237,35.2524,35.2046,35.2428,38268.0
2024-05-06 12:25:00,36.91,36.94,36.9,36.93,14839.0,35.2428,35.2715,35.2333,35.2619,14839.0
2024-05-06 12:30:00,36.93,36.94,36.91,36.93,17389.0,35.2619,35.2715,35.2428,35.2619,17389.0
2024-05-06 12:35:00,36.93,36.94,36.91,36.93,15986.0,35.2619,35.2715,35.2428,35.2619,15986.0
2024-05-06 12:40:00,36.93,36.97,36.89,36.97,46355.0,35.2619,35.3001,35.2237,35.3001,46355.0
2024-05-06 12:45:00,36.96,37.0,36.95,36.98,24373.0,35.2906,35.3288,35.281,35.3097,24373.0
2024-05-06 12:50:00,36.97,37.0,36.97,36.98,11762.0,35.3001,35.3288,35.3001,35.3097,11762.0
2024-05-06 12:55:00,36.98,37.05,36.98,37.04,32894.0,35.3097,35.3765,35.3097,35.367,32894.0
2024-05-06 13:00:00,37.04,37.09,37.02,37.08,21888.0,35.367,35.4147,35.3479,35.4052,21888.0
2024-05-06 13:05:00,37.07,37.11,37.03,37.04,56241.0,35.3956,35.4338,35.3574,35.367,56241.0
2024-05-06 13:10:00,37.03,37.05,37.01,37.04,19302.0,35.3574,35.3765,35.3383,35.367,19302.0
2024-05-06 13:15:00,37.05,37.05,36.98,37.02,14601.0,35.3765,35.3765,35.3097,35.3479,14601.0
2024-05-06 13:20:00,37.03,37.06,37.02,37.05,10706.0,35.3574,35.3861,35.3479,35.3765,10706.0
2024-05-06 13:25:00,37.05,37.06,37.03,37.06,13449.0,35.3765,35.3861,35.3574,35.3861,13449.0
2024-05-06 13:30:00,37.05,37.07,37.03,37.05,14794.0,35.3765,35.3956,35.3574,35.3765,14794.0
2024-05-06 13:35:00,37.05,37.13,37.04,37.13,31321.0,35.3765,35.4529,35.367,35.4529,31321.0
2024-05-06 13:40:00,37.12,37.13,37.05,37.11,30584.0,35.4433,35.4529,35.3765,35.4338,30584.0
2024-05-06 13:45:00,37.1,37.11,37.05,37.07,25391.0,35.4243,35.4338,35.3765,35.3956,25391.0
2024-05-06 13:50:00,37.07,37.08,37.04,37.08,23069.0,35.3956,35.4052,35.367,35.4052,23069.0
2024-05-06 13:55:00,37.08,37.09,36.96,36.97,20909.0,35.4052,35.4147,35.2906,35.3001,20909.0
2024-05-06 14:00:00,36.97,37.11,36.96,37.09,71363.0,35.3001,35.4338,35.2906,35.4147,71363.0
2024-05-06 14:05:00,37.09,37.12,37.08,37.11,23387.0,35.4147,35.4433,35.4052,35.4338,23387.0
2024-05-06 14:10:00,37.11,37.15,37.1,37.12,66427.0,35.4338,35.472,35.4243,35.4433,66427.0
2024-05-06 14:15:00,37.12,37.14,37.11,37.13,15179.0,35.4433,35.4624,35.4338,35.4529,15179.0
2024-05-06 14:20:00,37.13,37.15,37.1,37.15,26138.0,35.4529,35.472,35.4243,35.472,26138.0
2024-05-06 14:25:00,37.15,37.15,37.11,37.12,16782.0,35.472,35.472,35.4338,35.4433,16782.0
2024-05-06 14:30:00,37.12,37.18,37.11,37.15,52727.0,35.4433,35.5006,35.4338,35.472,52727.0
2024-05-06 14:35:00,37.15,37.18,37.13,37.16,38971.0,35.472,35.5006,35.4529,35.4815,38971.0
2024-05-06 14:40:00,37.15,37.18,37.13,37.16,36128.0,35.472,35.5006,35.4529,35.4815,36128.0
2024-05-06 14:45:00,37.16,37.23,37.16,37.18,50124.0,35.4815,35.5484,35.4815,35.5006,50124.0
2024-05-06 14:50:00,37.17,37.21,37.16,37.2,30417.0,35.4911,35.5293,35.4815,35.5197,30417.0
2024-05-06 14:55:00,37.2,37.22,37.19,37.19,35111.0,35.5197,35.5388,35.5102,35.5102,35111.0
2024-05-06 15:00:00,37.18,37.23,37.16,37.2,53334.0,35.5006,35.5484,35.4815,35.5197,53334.0
2024-05-06 15:05:00,37.2,37.22,37.16,37.16,38739.0,35.5197,35.5388,35.4815,35.4815,38739.0
2024-05-06 15:10:00,37.16,37.17,37.11,37.13,41215.0,35.4815,35.4911,35.4338,35.4529,41215.0
2024-05-06 15:15:00,37.12,37.19,37.1,37.1,134482.0,35.4433,35.5102,35.4243,35.4243,134482.0
2024-05-06 15:20:00,37.1,37.17,37.08,37.09,53003.0,35.4243,35.4911,35.4052,35.4147,53003.0
2024-05-06 15:25:00,37.09,37.15,37.08,37.12,58285.0,35.4147,35.472,35.4052,35.4433,58285.0
2024-05-06 15:30:00,37.11,37.13,37.08,37.08,55188.0,35.4338,35.4529,35.4052,35.4052,55188.0
2024-05-06 15:35:00,37.08,37.09,37.0,37.02,72917.0,35.4052,35.4147,35.3288,35.3479,72917.0
2024-05-06 15:40:00,37.02,37.02,36.92,36.92,87643.0,35.3479,35.3479,35.2524,35.2524,87643.0
2024-05-06 15:45:00,36.92,37.0,36.91,36.98,140224.0,35.2524,35.3288,35.2428,35.3097,140224.0
2024-05-06 15:50:00,36.98,37.0,36.89,37.0,233434.0,35.3097,35.3288,35.2237,35.3288,233434.0
2024-05-06 15:55:00,37.0,37.0,36.9,36.91,322408.0,35.3288,35.3288,35.2333,35.2428,322408.0
2024-05-07 09:30:00,37.02,39.93,36.88,39.9,2001293.0,35.3479,38.1264,35.2142,38.0978,2001293.0
2024-05-07 09:35:00,39.95,41.3,39.28,39.95,2851315.0,38.1455,39.4345,37.5058,38.1455,2851315.0
2024-05-07 09:40:00,39.94,40.03,39.49,39.66,1362461.0,38.136,38.2219,37.7063,37.8686,1362461.0
2024-05-07 09:45:00,39.66,39.75,38.48,38.71,1209768.0,37.8686,37.9546,36.7419,36.9615,1209768.0
2024-05-07 09:50:00,38.71,39.01,38.48,38.65,821731.0,36.9615,37.248,36.7419,36.9042,821731.0
2024-05-07 09:55:00,38.65,39.09,38.35,39.05,759543.0,36.9042,37.3244,36.6178,37.2862,759543.0
2024-05-07 10:00:00,39.05,39.27,38.93,39.18,695128.0,37.2862,37.4962,37.1716,37.4103,695128.0
2024-05-07 10:05:00,39.18,39.2,38.61,38.7,821172.0,37.4103,37.4294,36.866,36.952,821172.0
2024-05-07 10:10:00,38.69,39.0,38.56,38.99,550369.0,36.9424,37.2384,36.8183,37.2289,550369.0
2024-05-07 10:15:00,38.98,39.06,38.82,39.01,432390.0,37.2193,37.2957,37.0666,37.248,432390.0
2024-05-07 10:20:00,39.0,39.19,38.94,39.02,430227.0,37.2384,37.4198,37.1811,37.2575,430227.0
2024-05-07 10:25:00,39.02,39.06,38.74,38.76,437932.0,37.2575,37.2957,36.9902,37.0093,437932.0
2024-05-07 10:30:00,38.77,38.83,38.55,38.56,290757.0,37.0188,37.0761,36.8088,36.8183,290757.0
2024-05-07 10:35:00,38.55,38.73,38.41,38.42,395919.0,36.8088,36.9806,36.6751,36.6846,395919.0
2024-05-07 10:40:00,38.43,38.47,38.27,38.33,392205.0,36.6942,36.7324,36.5414,36.5987,392205.0
2024-05-07 10:45:00,38.33,38.56,38.3,38.47,299952.0,36.5987,36.8183,36.57,36.7324,299952.0
2024-05-07 10:50:00,38.45,38.46,38.26,38.34,152596.0,36.7133,36.7228,36.5319,36.6082,152596.0
2024-05-07 10:55:00,38.35,38.42,38.23,38.25,211597.0,36.6178,36.6846,36.5032,36.5223,211597.0
2024-05-07 11:00:00,38.26,38.43,38.17,38.29,262058.0,36.5319,36.6942,36.4459,36.5605,262058.0
2024-05-07 11:05:00,38.29,38.38,38.21,38.23,174798.0,36.5605,36.6464,36.4841,36.5032,174798.0
2024-05-07 11:10:00,38.22,38.4,38.21,38.25,250127.0,36.4937,36.6655,36.4841,36.5223,250127.0
2024-05-07 11:15:00,38.24,38.33,38.14,38.21,240366.0,36.5128,36.5987,36.4173,36.4841,240366.0
2024-05-07 11:20:00,38.22,38.28,38.06,38.2,326973.0,36.4937,36.551,36.3409,36.4746,326973.0
2024-05-07 11:25:00,38.2,38.21,38.0,38.08,290171.0,36.4746,36.4841,36.2836,36.36,290171.0
2024-05-07 11:30:00,38.09,38.16,38.01,38.13,201339.0,36.3695,36.4364,36.2931,36.4077,201339.0
2024-05-07 11:35:00,38.13,38.53,38.09,38.53,114303.0,36.4077,36.7897,36.3695,36.7897,114303.0
2024-05-07 11:40:00,38.53,38.75,38.49,38.74,164990.0,36.7897,36.9997,36.7515,36.9902,164990.0
2024-05-07 11:45:00,38.72,38.97,38.68,38.77,167969.0,36.9711,37.2098,36.9329,37.0188,167969.0
2024-05-07 11:50:00,38.78,39.0,38.76,38.96,167254.0,37.0284,37.2384,37.0093,37.2002,167254.0
2024-05-07 11:55:00,38.96,38.98,38.77,38.91,265040.0,37.2002,37.2193,37.0188,37.1525,265040.0
2024-05-07 12:00:00,38.91,39.11,38.9,39.1,234350.0,37.1525,37.3435,37.1429,37.3339,234350.0
2024-05-07 12:05:00,39.11,39.14,38.97,39.04,191572.0,37.3435,37.3721,37.2098,37.2766,191572.0
2024-05-07 12:10:00,39.04,39.06,38.93,39.0,111444.0,37.2766,37.2957,37.1716,37.2384,111444.0
2024-05-07 12:15:00,39.0,39.03,38.94,39.02,130463.0,37.2384,37.2671,37.1811,37.2575,130463.0
2024-05-07 12:20:00,39.01,39.02,38.87,38.99,66638.0,37.248,37.2575,37.1143,37.2289,66638.0
2024-05-07 12:25:00,39.0,39.04,38.98,39.02,49661.0,37.2384,37.2766,37.2193,37.2575,49661.0
2024-05-07 12:30:00,39.02,39.19,39.02,39.19,102320.0,37.2575,37.4198,37.2575,37.4198,102320.0
2024-05-07 12:35:00,39.19,39.31,39.13,39.3,107718.0,37.4198,37.5344,37.3626,37.5249,107718.0
2024-05-07 12:40:00,39.31,39.31,39.15,39.18,98879.0,37.5344,37.5344,37.3817,37.4103,98879.0
2024-05-07 12:45:00,39.17,39.25,39.14,39.22,90556.0,37.4008,37.4771,37.3721,37.4485,90556.0
2024-05-07 12:50:00,39.22,39.26,39.21,39.22,114305.0,37.4485,37.4867,37.4389,37.4485,114305.0
2024-05-07 12:55:00,39.22,39.23,39.13,39.17,145176.0,37.4485,37.458,37.3626,37.4008,145176.0
2024-05-07 13:00:00,39.16,39.17,38.96,39.06,64534.0,37.3912,37.4008,37.2002,37.2957,64534.0
2024-05-07 13:05:00,39.06,39.1,38.99,39.02,83566.0,37.2957,37.3339,37.2289,37.2575,83566.0
2024-05-07 13:10:00,39.02,39.12,39.01,39.07,48556.0,37.2575,37.353,37.248,37.3053,48556.0
2024-05-07 13:15:00,39.07,39.09,39.0,39.08,78943.0,37.3053,37.3244,37.2384,37.3148,78943.0
2024-05-07 13:20:00,39.08,39.09,39.04,39.05,41434.0,37.3148,37.3244,37.2766,37.2862,41434.0
2024-05-07 13:25:00,39.05,39.09,39.02,39.08,67905.0,37.2862,37.3244,37.2575,37.3148,67905.0
2024-05-07 13:30:00,39.08,39.13,39.06,39.1,89462.0,37.3148,37.3626,37.2957,37.3339,89462.0
2024-05-07 13:35:00,39.1,39.45,39.1,39.28,395245.0,37.3339,37.6681,37.3339,37.5058,395245.0
2024-05-07 13:40:00,39.28,39.29,39.13,39.2,138896.0,37.5058,37.5153,37.3626,37.4294,138896.0
2024-05-07 13:45:00,39.21,39.29,39.03,39.04,144856.0,37.4389,37.5153,37.2671,37.2766,144856.0
2024-05-07 13:50:00,39.04,39.13,39.02,39.05,100991.0,37.2766,37.3626,37.2575,37.2862,100991.0
2024-05-07 13:55:00,39.05,39.23,39.04,39.23,88652.0,37.2862,37.458,37.2766,37.458,88652.0
2024-05-07 14:00:00,39.23,39.25,39.16,39.25,85693.0,37.458,37.4771,37.3912,37.4771,85693.0
2024-05-07 14:05:00,39.25,39.26,39.19,39.2,271439.0,37.4771,37.4867,37.4198,37.4294,271439.0
2024-05-07 14:10:00,39.19,39.22,39.17,39.21,79937.0,37.4198,37.4485,37.4008,37.4389,79937.0
2024-05-07 14:15:00,39.21,39.29,39.2,39.27,119949.0,37.4389,37.5153,37.4294,37.4962,119949.0
2024-05-07 14:20:00,39.27,39.33,39.2,39.3,122476.0,37.4962,37.5535,37.4294,37.5249,122476.0
2024-05-07 14:25:00,39.3,39.39,39.13,39.16,280095.0,37.5249,37.6108,37.3626,37.3912,280095.0
2024-05-07 14:30:00,39.15,39.18,39.04,39.05,151266.0,37.3817,37.4103,37.2766,37.2862,151266.0
2024-05-07 14:35:00,39.06,39.14,39.03,39.12,113044.0,37.2957,37.3721,37.2671,37.353,113044.0
2024-05-07 14:40:00,39.12,39.14,39.01,39.05,113835.0,37.353,37.3721,37.248,37.2862,113835.0
2024-05-07 14:45:00,39.05,39.11,39.0,39.01,146146.0,37.2862,37.3435,37.2384,37.248,146146.0
2024-05-07 14:50:00,39.0,39.04,38.93,38.94,181572.0,37.2384,37.2766,37.1716,37.1811,181572.0
2024-05-07 14:55:00,38.93,39.01,38.87,38.88,112394.0,37.1716,37.248,37.1143,37.1239,112394.0
2024-05-07 15:00:00,38.87,38.93,38.76,38.89,136491.0,37.1143,37.1716,37.0093,37.1334,136491.0
2024-05-07 15:05:00,38.89,38.93,38.86,38.92,107683.0,37.1334,37.1716,37.1048,37.162,107683.0
2024-05-07 15:10:00,38.93,38.95,38.84,38.89,126734.0,37.1716,37.1907,37.0857,37.1334,126734.0
2024-05-07 15:15:00,38.89,38.94,38.87,38.94,107754.0,37.1334,37.1811,37.1143,37.1811,107754.0
2024-05-07 15:20:00,38.94,38.95,38.89,38.92,103147.0,37.1811,37.1907,37.1334,37.162,103147.0
2024-05-07 15:25:00,38.91,38.95,38.88,38.91,117475.0,37.1525,37.1907,37.1239,37.1525,117475.0
2024-05-07 15:30:00,38.91,38.95,38.86,38.93,136122.0,37.1525,37.1907,37.1048,37.1716,136122.0
2024-05-07 15:35:00,38.93,39.05,38.92,39.05,370011.0,37.1716,37.2862,37.162,37.2862,370011.0
2024-05-07 15:40:00,39.05,39.05,38.96,39.04,266621.0,37.2862,37.2862,37.2002,37.2766,266621.0
2024-05-07 15:45:00,39.04,39.05,38.96,38.99,223512.0,37.2766,37.2862,37.2002,37.2289,223512.0
2024-05-07 15:50:00,38.98,39.02,38.96,38.98,418728.0,37.2193,37.2575,37.2002,37.2193,418728.0
2024-05-07 15:55:00,38.98,39.0,38.82,38.84,1036046.0,37.2193,37.2384,37.0666,37.0857,1036046.0
2024-05-08 09:30:00,38.25,38.57,38.21,38.45,246402.0,36.5223,36.8279,36.4841,36.7133,246402.0
2024-05-08 09:35:00,38.44,38.5,38.35,38.45,116051.0,36.7037,36.761,36.6178,36.7133,116051.0
2024-05-08 09:40:00,38.43,38.68,38.41,38.65,134567.0,36.6942,36.9329,36.6751,36.9042,134567.0
2024-05-08 09:45:00,38.66,38.8,38.57,38.6,396068.0,36.9138,37.0475,36.8279,36.8565,396068.0
2024-05-08 09:50:00,38.6,38.76,38.6,38.65,102283.0,36.8565,37.0093,36.8565,36.9042,102283.0
2024-05-08 09:55:00,38.65,38.71,38.6,38.68,188960.0,36.9042,36.9615,36.8565,36.9329,188960.0
2024-05-08 10:00:00,38.69,38.82,38.69,38.79,56620.0,36.9424,37.0666,36.9424,37.0379,56620.0
2024-05-08 10:05:00,38.8,38.83,38.65,38.73,117227.0,37.0475,37.0761,36.9042,36.9806,117227.0
2024-05-08 10:10:00,38.72,38.81,38.65,38.8,47640.0,36.9711,37.057,36.9042,37.0475,47640.0
2024-05-08 10:15:00,38.8,38.84,38.69,38.72,116155.0,37.0475,37.0857,36.9424,36.9711,116155.0
2024-05-08 10:20:00,38.72,38.82,38.71,38.82,43665.0,36.9711,37.0666,36.9615,37.0666,43665.0
2024-05-08 10:25:00,38.82,38.88,38.75,38.81,233356.0,37.0666,37.1239,36.9997,37.057,233356.0
2024-05-08 10:30:00,38.83,38.84,38.78,38.8,47283.0,37.0761,37.0857,37.0284,37.0475,47283.0
2024-05-08 10:35:00,38.8,38.82,38.64,38.81,50647.0,37.0475,37.0666,36.8947,37.057,50647.0
2024-05-08 10:40:00,38.81,38.87,38.81,38.83,30810.0,37.057,37.1143,37.057,37.0761,30810.0
2024-05-08 10:45:00,38.83,38.87,38.76,38.79,54528.0,37.0761,37.1143,37.0093,37.0379,54528.0
2024-05-08 10:50:00,38.78,38.87,38.78,38.86,40443.0,37.0284,37.1143,37.0284,37.1048,40443.0
2024-05-08 10:55:00,38.85,38.92,38.84,38.9,68661.0,37.0952,37.162,37.0857,37.1429,68661.0
2024-05-08 11:00:00,38.9,38.97,38.85,38.87,172575.0,37.1429,37.2098,37.0952,37.1143,172575.0
2024-05-08 11:05:00,38.87,38.93,38.83,38.84,48758.0,37.1143,37.1716,37.0761,37.0857,48758.0
2024-05-08 11:10:00,38.84,38.86,38.77,38.82,36230.0,37.0857,37.1048,37.0188,37.0666,36230.0
2024-05-08 11:15:00,38.81,38.82,38.7,38.81,84057.0,37.057,37.0666,36.952,37.057,84057.0
2024-05-08 11:20:00,38.82,38.86,38.8,38.81,103889.0,37.0666,37.1048,37.0475,37.057,103889.0
2024-05-08 11:25:00,38.8,38.85,38.8,38.82,134799.0,37.0475,37.0952,37.0475,37.0666,134799.0
2024-05-08 11:30:00,38.81,38.86,38.75,38.86,35449.0,37.057,37.1048,36.9997,37.1048,35449.0
2024-05-08 11:35:00,38.86,38.87,38.82,38.87,109609.0,37.1048,37.1143,37.0666,37.1143,109609.0
2024-05-08 11:40:00,38.86,38.91,38.8,38.86,73804.0,37.1048,37.1525,37.0475,37.1048,73804.0
2024-05-08 11:45:00,38.87,38.87,38.81,38.85,28747.0,37.1143,37.1143,37.057,37.0952,28747.0
2024-05-08 11:50:00,38.84,38.85,38.8,38.83,36341.0,37.0857,37.0952,37.0475,37.0761,36341.0
2024-05-08 11:55:00,38.83,38.84,38.77,38.79,39037.0,37.0761,37.0857,37.0188,37.0379,39037.0
2024-05-08 12:00:00,38.79,38.81,38.74,38.75,38422.0,37.0379,37.057,36.9902,36.9997,38422.0
2024-05-08 12:05:00,38.75,38.79,38.69,38.79,35860.0,36.9997,37.0379,36.9424,37.0379,35860.0
2024-05-08 12:10:00,38.79,38.79,38.73,38.77,15749.0,37.0379,37.0379,36.9806,37.0188,15749.0
2024-05-08 12:15:00,38.77,38.79,38.76,38.79,25253.0,37.0188,37.0379,37.0093,37.0379,25253.0
2024-05-08 12:20:00,38.79,38.84,38.78,38.84,37956.0,37.0379,37.0857,37.0284,37.0857,37956.0
2024-05-08 12:25:00,38.84,38.9,38.83,38.85,128782.0,37.0857,37.1429,37.0761,37.0952,128782.0
2024-05-08 12:30:00,38.85,38.87,38.85,38.86,16311.0,37.0952,37.1143,37.0952,37.1048,16311.0
2024-05-08 12:35:00,38.86,38.87,38.79,38.84,46238.0,37.1048,37.1143,37.0379,37.0857,46238.0
2024-05-08 12:40:00,38.83,38.84,38.79,38.84,28722.0,37.0761,37.0857,37.0379,37.0857,28722.0
2024-05-08 12:45:00,38.83,38.86,38.8,38.86,21477.0,37.0761,37.1048,37.0475,37.1048,21477.0
2024-05-08 12:50:00,38.86,38.88,38.84,38.88,15505.0,37.1048,37.1239,37.0857,37.1239,15505.0
2024-05-08 12:55:00,38.88,38.93,38.87,38.93,35461.0,37.1239,37.1716,37.1143,37.1716,35461.0
2024-05-08 13:00:00,38.92,39.02,38.88,39.0,86832.0,37.162,37.2575,37.1239,37.2384,86832.0
2024-05-08 13:05:00,38.99,39.01,38.99,39.0,37465.0,37.2289,37.248,37.2289,37.2384,37465.0
2024-05-08 13:10:00,39.0,39.04,38.99,38.99,43240.0,37.2384,37.2766,37.2289,37.2289,43240.0
2024-05-08 13:15:00,38.99,39.02,38.99,39.0,25219.0,37.2289,37.2575,37.2289,37.2384,25219.0
2024-05-08 13:20:00,39.0,39.02,38.99,39.01,16614.0,37.2384,37.2575,37.2289,37.248,16614.0
2024-05-08 13:25:00,39.0,39.01,38.94,38.96,36897.0,37.2384,37.248,37.1811,37.2002,36897.0
2024-05-08 13:30:00,38.96,38.98,38.95,38.97,19009.0,37.2002,37.2193,37.1907,37.2098,19009.0
2024-05-08 13:35:00,38.98,39.0,38.96,38.98,40546.0,37.2193,37.2384,37.2002,37.2193,40546.0
2024-05-08 13:40:00,38.99,39.02,38.97,38.98,38794.0,37.2289,37.2575,37.2098,37.2193,38794.0
2024-05-08 13:45:00,38.97,38.99,38.96,38.97,19951.0,37.2098,37.2289,37.2002,37.2098,19951.0
2024-05-08 13:50:00,38.98,39.0,38.98,39.0,12920.0,37.2193,37.2384,37.2193,37.2384,12920.0
2024-05-08 13:55:00,39.0,39.0,38.98,39.0,16448.0,37.2384,37.2384,37.2193,37.2384,16448.0
2024-05-08 14:00:00,39.0,39.05,38.94,39.05,61862.0,37.2384,37.2862,37.1811,37.2862,61862.0
2024-05-08 14:05:00,39.05,39.07,39.0,39.05,63000.0,37.2862,37.3053,37.2384,37.2862,63000.0
2024-05-08 14:10:00,39.06,39.13,39.05,39.12,59442.0,37.2957,37.3626,37.2862,37.353,59442.0
2024-05-08 14:15:00,39.13,39.2,39.12,39.19,44437.0,37.3626,37.4294,37.353,37.4198,44437.0
2024-05-08 14:20:00,39.19,39.19,39.06,39.13,40892.0,37.4198,37.4198,37.2957,37.3626,40892.0
2024-05-08 14:25:00,39.13,39.18,39.12,39.16,40561.0,37.3626,37.4103,37.353,37.3912,40561.0
2024-05-08 14:30:00,39.16,39.2,39.15,39.18,57455.0,37.3912,37.4294,37.3817,37.4103,57455.0
2024-05-08 14:35:00,39.19,39.24,39.19,39.24,33998.0,37.4198,37.4676,37.4198,37.4676,33998.0
2024-05-08 14:40:00,39.24,39.25,39.2,39.23,26178.0,37.4676,37.4771,37.4294,37.458,26178.0
2024-05-08 14:45:00,39.23,39.24,39.19,39.23,32471.0,37.458,37.4676,37.4198,37.458,32471.0
2024-05-08 14:50:00,39.23,39.23,39.18,39.19,32543.0,37.458,37.458,37.4103,37.4198,32543.0
2024-05-08 14:55:00,39.18,39.18,39.15,39.17,33727.0,37.4103,37.4103,37.3817,37.4008,33727.0
2024-05-08 15:00:00,39.16,39.17,39.11,39.12,31149.0,37.3912,37.4008,37.3435,37.353,31149.0
2024-05-08 15:05:00,39.12,39.2,39.11,39.2,25874.0,37.353,37.4294,37.3435,37.4294,25874.0
2024-05-08 15:10:00,39.2,39.21,39.16,39.21,32264.0,37.4294,37.4389,37.3912,37.4389,32264.0
2024-05-08 15:15:00,39.21,39.26,39.14,39.22,130664.0,37.4389,37.4867,37.3721,37.4485,130664.0
2024-05-08 15:20:00,39.23,39.26,39.14,39.14,68503.0,37.458,37.4867,37.3721,37.3721,68503.0
2024-05-08 15:25:00,39.14,39.18,39.12,39.17,45867.0,37.3721,37.4103,37.353,37.4008,45867.0
2024-05-08 15:30:00,39.16,39.21,39.13,39.2,58111.0,37.3912,37.4389,37.3626,37.4294,58111.0
2024-05-08 15:35:00,39.2,39.21,39.17,39.19,46682.0,37.4294,37.4389,37.4008,37.4198,46682.0
2024-05-08 15:40:00,39.18,39.22,39.16,39.22,48271.0,37.4103,37.4485,37.3912,37.4485,48271.0
2024-05-08 15:45:00,39.21,39.36,39.21,39.34,94241.0,37.4389,37.5822,37.4389,37.5631,94241.0
2024-05-08 15:50:00,39.35,39.38,39.3,39.31,156339.0,37.5726,37.6013,37.5249,37.5344,156339.0
2024-05-08 15:55:00,39.31,39.32,39.22,39.31,411753.0,37.5344,37.544,37.4485,37.5344,411753.0
2024-05-09 09:30:00,39.19,39.4,39.09,39.35,186348.0,37.4198,37.6204,37.3244,37.5726,186348.0
2024-05-09 09:35:00,39.4,39.51,39.34,39.49,184619.0,37.6204,37.7254,37.5631,37.7063,184619.0
2024-05-09 09:40:00,39.49,39.63,39.45,39.6,137652.0,37.7063,37.84,37.6681,37.8113,137652.0
2024-05-09 09:45:00,39.59,39.79,39.59,39.61,116482.0,37.8018,37.9927,37.8018,37.8209,116482.0
2024-05-09 09:50:00,39.61,39.62,39.5,39.53,40212.0,37.8209,37.8304,37.7158,37.7445,40212.0
2024-05-09 09:55:00,39.53,39.59,39.47,39.55,52877.0,37.7445,37.8018,37.6872,37.7636,52877.0
2024-05-09 10:00:00,39.55,39.64,39.54,39.56,33670.0,37.7636,37.8495,37.754,37.7731,33670.0
2024-05-09 10:05:00,39.56,39.61,39.53,39.6,163394.0,37.7731,37.8209,37.7445,37.8113,163394.0
2024-05-09 10:10:00,39.6,39.67,39.59,39.63,88755.0,37.8113,37.8782,37.8018,37.84,88755.0
2024-05-09 10:15:00,39.63,39.7,39.61,39.66,197535.0,37.84,37.9068,37.8209,37.8686,197535.0
2024-05-09 10:20:00,39.66,39.7,39.64,39.68,100676.0,37.8686,37.9068,37.8495,37.8877,100676.0
2024-05-09 10:25:00,39.67,39.68,39.63,39.65,110197.0,37.8782,37.8877,37.84,37.8591,110197.0
2024-05-09 10:30:00,39.65,39.68,39.49,39.51,104423.0,37.8591,37.8877,37.7063,37.7254,104423.0
2024-05-09 10:35:00,39.5,39.51,39.39,39.46,63368.0,37.7158,37.7254,37.6108,37.6777,63368.0
2024-05-09 10:40:00,39.46,39.48,39.33,39.34,77556.0,37.6777,37.6967,37.5535,37.5631,77556.0
2024-05-09 10:45:00,39.34,39.35,39.19,39.3,210286.0,37.5631,37.5726,37.4198,37.5249,210286.0
2024-05-09 10:50:00,39.3,39.38,39.26,39.26,82811.0,37.5249,37.6013,37.4867,37.4867,82811.0
2024-05-09 10:55:00,39.26,39.3,39.17,39.3,65434.0,37.4867,37.5249,37.4008,37.5249,65434.0
2024-05-09 11:00:00,39.32,39.43,39.29,39.43,65596.0,37.544,37.649,37.5153,37.649,65596.0
2024-05-09 11:05:00,39.42,39.48,39.41,39.45,59620.0,37.6395,37.6967,37.6299,37.6681,59620.0
2024-05-09 11:10:00,39.45,39.49,39.43,39.48,51271.0,37.6681,37.7063,37.649,37.6967,51271.0
2024-05-09 11:15:00,39.47,39.52,39.44,39.52,143313.0,37.6872,37.7349,37.6586,37.7349,143313.0
2024-05-09 11:20:00,39.52,39.54,39.46,39.5,42826.0,37.7349,37.754,37.6777,37.7158,42826.0
2024-05-09 11:25:00,39.5,39.56,39.49,39.52,40757.0,37.7158,37.7731,37.7063,37.7349,40757.0
2024-05-09 11:30:00,39.52,39.55,39.47,39.52,51344.0,37.7349,37.7636,37.6872,37.7349,51344.0
2024-05-09 11:35:00,39.52,39.55,39.51,39.52,36656.0,37.7349,37.7636,37.7254,37.7349,36656.0
2024-05-09 11:40:00,39.52,39.59,39.51,39.58,54843.0,37.7349,37.8018,37.7254,37.7922,54843.0
2024-05-09 11:45:00,39.58,39.61,39.51,39.53,49382.0,37.7922,37.8209,37.7254,37.7445,49382.0
2024-05-09 11:50:00,39.53,39.55,39.51,39.54,20827.0,37.7445,37.7636,37.7254,37.754,20827.0
2024-05-09 11:55:00,39.54,39.58,39.51,39.52,31250.0,37.754,37.7922,37.7254,37.7349,31250.0
2024-05-09 12:00:00,39.52,39.58,39.52,39.58,26233.0,37.7349,37.7922,37.7349,37.7922,26233.0
2024-05-09 12:05:00,39.57,39.65,39.57,39.64,50188.0,37.7827,37.8591,37.7827,37.8495,50188.0
2024-05-09 12:10:00,39.65,39.67,39.59,39.66,19978.0,37.8591,37.8782,37.8018,37.8686,19978.0
2024-05-09 12:15:00,39.66,39.74,39.66,39.73,37420.0,37.8686,37.945,37.8686,37.9355,37420.0
2024-05-09 12:20:00,39.73,39.81,39.72,39.8,34505.0,37.9355,38.0118,37.9259,38.0023,34505.0
2024-05-09 12:25:00,39.79,39.84,39.79,39.8,26353.0,37.9927,38.0405,37.9927,38.0023,26353.0
2024-05-09 12:30:00,39.8,39.85,39.8,39.84,49240.0,38.0023,38.05,38.0023,38.0405,49240.0
2024-05-09 12:35:00,39.84,39.93,39.82,39.91,102365.0,38.0405,38.1264,38.0214,38.1073,102365.0
2024-05-09 12:40:00,39.9,39.92,39.89,39.91,35171.0,38.0978,38.1169,38.0882,38.1073,35171.0
2024-05-09 12:45:00,39.91,39.94,39.9,39.91,60605.0,38.1073,38.136,38.0978,38.1073,60605.0
2024-05-09 12:50:00,39.91,39.95,39.9,39.94,72752.0,38.1073,38.1455,38.0978,38.136,72752.0
2024-05-09 12:55:00,39.93,39.94,39.79,39.83,102493.0,38.1264,38.136,37.9927,38.0309,102493.0
2024-05-09 13:00:00,39.83,39.84,39.72,39.8,38633.0,38.0309,38.0405,37.9259,38.0023,38633.0
2024-05-09 13:05:00,39.8,39.9,39.79,39.83,66802.0,38.0023,38.0978,37.9927,38.0309,66802.0
2024-05-09 13:10:00,39.83,39.87,39.79,39.84,83180.0,38.0309,38.0691,37.9927,38.0405,83180.0
2024-05-09 13:15:00,39.84,39.85,39.81,39.81,92014.0,38.0405,38.05,38.0118,38.0118,92014.0
2024-05-09 13:20:00,39.82,39.83,39.75,39.83,53080.0,38.0214,38.0309,37.9546,38.0309,53080.0
2024-05-09 13:25:00,39.83,39.83,39.65,39.66,42312.0,38.0309,38.0309,37.8591,37.8686,42312.0
2024-05-09 13:30:00,39.67,39.77,39.58,39.77,56067.0,37.8782,37.9737,37.7922,37.9737,56067.0
2024-05-09 13:35:00,39.77,39.78,39.66,39.67,48308.0,37.9737,37.9832,37.8686,37.8782,48308.0
2024-05-09 13:40:00,39.68,39.72,39.6,39.72,44530.0,37.8877,37.9259,37.8113,37.9259,44530.0
2024-05-09 13:45:00,39.72,39.73,39.63,39.67,57882.0,37.9259,37.9355,37.84,37.8782,57882.0
2024-05-09 13:50:00,39.68,39.74,39.6,39.7,89118.0,37.8877,37.945,37.8113,37.9068,89118.0
2024-05-09 13:55:00,39.7,39.72,39.66,39.7,19276.0,37.9068,37.9259,37.8686,37.9068,19276.0
2024-05-09 14:00:00,39.7,39.77,39.69,39.75,53160.0,37.9068,37.9737,37.8973,37.9546,53160.0
2024-05-09 14:05:00,39.74,39.75,39.68,39.7,22380.0,37.945,37.9546,37.8877,37.9068,22380.0
2024-05-09 14:10:00,39.7,39.7,39.66,39.68,21698.0,37.9068,37.9068,37.8686,37.8877,21698.0
2024-05-09 14:15:00,39.68,39.7,39.64,39.65,16421.0,37.8877,37.9068,37.8495,37.8591,16421.0
2024-05-09 14:20:00,39.65,39.71,39.63,39.68,66773.0,37.8591,37.9164,37.84,37.8877,66773.0
2024-05-09 14:25:00,39.67,39.74,39.67,39.73,34495.0,37.8782,37.945,37.8782,37.9355,34495.0
2024-05-09 14:30:00,39.73,39.76,39.71,39.75,29192.0,37.9355,37.9641,37.9164,37.9546,29192.0
2024-05-09 14:35:00,39.75,39.76,39.71,39.71,21956.0,37.9546,37.9641,37.9164,37.9164,21956.0
2024-05-09 14:40:00,39.71,39.71,39.65,39.68,34178.0,37.9164,37.9164,37.8591,37.8877,34178.0
2024-05-09 14:45:00,39.68,39.78,39.67,39.74,90837.0,37.8877,37.9832,37.8782,37.945,90837.0
2024-05-09 14:50:00,39.74,39.88,39.74,39.87,136374.0,37.945,38.0787,37.945,38.0691,136374.0
2024-05-09 14:55:00,39.87,39.87,39.83,39.84,84738.0,38.0691,38.0691,38.0309,38.0405,84738.0
2024-05-09 15:00:00,39.84,39.91,39.79,39.91,54773.0,38.0405,38.1073,37.9927,38.1073,54773.0
2024-05-09 15:05:00,39.91,39.95,39.9,39.93,70983.0,38.1073,38.1455,38.0978,38.1264,70983.0
2024-05-09 15:10:00,39.93,39.98,39.92,39.98,98325.0,38.1264,38.1742,38.1169,38.1742,98325.0
2024-05-09 15:15:00,39.97,39.99,39.95,39.98,72441.0,38.1646,38.1837,38.1455,38.1742,72441.0
2024-05-09 15:20:00,39.98,40.0,39.89,39.91,79156.0,38.1742,38.1933,38.0882,38.1073,79156.0
2024-05-09 15:25:00,39.91,40.06,39.91,40.01,155742.0,38.1073,38.2506,38.1073,38.2028,155742.0
2024-05-09 15:30:00,40.01,40.04,39.98,40.01,121211.0,38.2028,38.2315,38.1742,38.2028,121211.0
2024-05-09 15:35:00,40.01,40.03,39.9,39.97,157129.0,38.2028,38.2219,38.0978,38.1646,157129.0
2024-05-09 15:40:00,39.98,40.01,39.83,39.84,91103.0,38.1742,38.2028,38.0309,38.0405,91103.0
2024-05-09 15:45:00,39.83,39.84,39.66,39.68,199729.0,38.0309,38.0405,37.8686,37.8877,199729.0
2024-05-09 15:50:00,39.67,39.81,39.65,39.8,256266.0,37.8782,38.0118,37.8591,38.0023,256266.0
2024-05-09 15:55:00,39.8,39.86,39.72,39.85,671671.0,38.0023,38.0596,37.9259,38.05,671671.0
2024-05-10 09:30:00,39.76,39.89,39.34,39.34,233432.0,37.9641,38.0882,37.5631,37.5631,233432.0
2024-05-10 09:35:00,39.38,39.41,38.8,38.94,155400.0,37.6013,37.6299,37.0475,37.1811,155400.0
2024-05-10 09:40:00,38.91,39.09,38.83,38.92,172890.0,37.1525,37.3244,37.0761,37.162,172890.0
2024-05-10 09:45:00,38.93,39.02,38.84,38.93,159739.0,37.1716,37.2575,37.0857,37.1716,159739.0
2024-05-10 09:50:00,38.95,39.0,38.89,38.96,45082.0,37.1907,37.2384,37.1334,37.2002,45082.0
2024-05-10 09:55:00,38.95,38.95,38.83,38.9,73591.0,37.1907,37.1907,37.0761,37.1429,73591.0
2024-05-10 10:00:00,38.9,38.91,38.59,38.65,213867.0,37.1429,37.1525,36.8469,36.9042,213867.0
2024-05-10 10:05:00,38.65,38.73,38.58,38.6,101662.0,36.9042,36.9806,36.8374,36.8565,101662.0
2024-05-10 10:10:00,38.6,38.65,38.52,38.62,198735.0,36.8565,36.9042,36.7801,36.8756,198735.0
2024-05-10 10:15:00,38.62,38.67,38.54,38.59,123994.0,36.8756,36.9233,36.7992,36.8469,123994.0
2024-05-10 10:20:00,38.58,38.65,38.5,38.5,66574.0,36.8374,36.9042,36.761,36.761,66574.0
2024-05-10 10:25:00,38.5,38.52,38.34,38.39,117488.0,36.761,36.7801,36.6082,36.656,117488.0
2024-05-10 10:30:00,38.38,38.48,38.29,38.39,124620.0,36.6464,36.7419,36.5605,36.656,124620.0
2024-05-10 10:35:00,38.39,38.44,38.32,38.41,116016.0,36.656,36.7037,36.5891,36.6751,116016.0
2024-05-10 10:40:00,38.41,38.44,38.27,38.3,103079.0,36.6751,36.7037,36.5414,36.57,103079.0
2024-05-10 10:45:00,38.3,38.41,38.26,38.27,160055.0,36.57,36.6751,36.5319,36.5414,160055.0
2024-05-10 10:50:00,38.27,38.4,38.24,38.26,108825.0,36.5414,36.6655,36.5128,36.5319,108825.0
2024-05-10 10:55:00,38.25,38.29,38.13,38.19,88761.0,36.5223,36.5605,36.4077,36.465,88761.0
2024-05-10 11:00:00,38.19,38.21,38.1,38.1,90793.0,36.465,36.4841,36.3791,36.3791,90793.0
2024-05-10 11:05:00,38.1,38.26,38.1,38.2,99615.0,36.3791,36.5319,36.3791,36.4746,99615.0
2024-05-10 11:10:00,38.19,38.3,38.18,38.29,83038.0,36.465,36.57,36.4555,36.5605,83038.0
2024-05-10 11:15:00,38.29,38.41,38.29,38.37,62611.0,36.5605,36.6751,36.5605,36.6369,62611.0
2024-05-10 11:20:00,38.36,38.4,38.3,38.38,122860.0,36.6273,36.6655,36.57,36.6464,122860.0
2024-05-10 11:25:00,38.38,38.41,38.31,38.41,130957.0,36.6464,36.6751,36.5796,36.6751,130957.0
2024-05-10 11:30:00,38.41,38.43,38.29,38.3,25250.0,36.6751,36.6942,36.5605,36.57,25250.0
2024-05-10 11:35:00,38.3,38.4,38.3,38.36,62975.0,36.57,36.6655,36.57,36.6273,62975.0
2024-05-10 11:40:00,38.35,38.43,38.32,38.32,54393.0,36.6178,36.6942,36.5891,36.5891,54393.0
2024-05-10 11:45:00,38.32,38.38,38.28,38.38,51691.0,36.5891,36.6464,36.551,36.6464,51691.0
2024-05-10 11:50:00,38.38,38.4,38.31,38.36,54938.0,36.6464,36.6655,36.5796,36.6273,54938.0
2024-05-10 11:55:00,38.35,38.46,38.35,38.44,97044.0,36.6178,36.7228,36.6178,36.7037,97044.0
2024-05-10 12:00:00,38.43,38.44,38.39,38.4,23629.0,36.6942,36.7037,36.656,36.6655,23629.0
2024-05-10 12:05:00,38.39,38.45,38.39,38.41,61130.0,36.656,36.7133,36.656,36.6751,61130.0
2024-05-10 12:10:00,38.4,38.43,38.37,38.41,14001.0,36.6655,36.6942,36.6369,36.6751,14001.0
2024-05-10 12:15:00,38.41,38.42,38.37,38.39,18976.0,36.6751,36.6846,36.6369,36.656,18976.0
2024-05-10 12:20:00,38.39,38.41,38.37,38.38,36119.0,36.656,36.6751,36.6369,36.6464,36119.0
2024-05-10 12:25:00,38.38,38.4,38.35,38.37,25947.0,36.6464,36.6655,36.6178,36.6369,25947.0
2024-05-10 12:30:00,38.37,38.39,38.35,38.37,12838.0,36.6369,36.656,36.6178,36.6369,12838.0
2024-05-10 12:35:00,38.38,38.44,38.37,38.41,26073.0,36.6464,36.7037,36.6369,36.6751,26073.0
2024-05-10 12:40:00,38.42,38.44,38.39,38.43,18327.0,36.6846,36.7037,36.656,36.6942,18327.0
2024-05-10 12:45:00,38.43,38.45,38.41,38.44,24079.0,36.6942,36.7133,36.6751,36.7037,24079.0
2024-05-10 12:50:00,38.44,38.44,38.4,38.42,12410.0,36.7037,36.7037,36.6655,36.6846,12410.0
2024-05-10 12:55:00,38.41,38.47,38.41,38.42,17938.0,36.6751,36.7324,36.6751,36.6846,17938.0
2024-05-10 13:00:00,38.41,38.42,38.33,38.33,14420.0,36.6751,36.6846,36.5987,36.5987,14420.0
2024-05-10 13:05:00,38.33,38.4,38.32,38.39,31412.0,36.5987,36.6655,36.5891,36.656,31412.0
2024-05-10 13:10:00,38.39,38.39,38.37,38.38,7649.0,36.656,36.656,36.6369,36.6464,7649.0
2024-05-10 13:15:00,38.38,38.42,38.37,38.41,15046.0,36.6464,36.6846,36.6369,36.6751,15046.0
2024-05-10 13:20:00,38.41,38.45,38.38,38.39,41315.0,36.6751,36.7133,36.6464,36.656,41315.0
2024-05-10 13:25:00,38.39,38.41,38.37,38.38,15710.0,36.656,36.6751,36.6369,36.6464,15710.0
2024-05-10 13:30:00,38.37,38.4,38.37,38.39,12940.0,36.6369,36.6655,36.6369,36.656,12940.0
2024-05-10 13:35:00,38.39,38.41,38.38,38.38,12461.0,36.656,36.6751,36.6464,36.6464,12461.0
2024-05-10 13:40:00,38.38,38.4,38.37,38.39,16793.0,36.6464,36.6655,36.6369,36.656,16793.0
2024-05-10 13:45:00,38.38,38.4,38.36,38.4,17723.0,36.6464,36.6655,36.6273,36.6655,17723.0
2024-05-10 13:50:00,38.39,38.39,38.37,38.38,14240.0,36.656,36.656,36.6369,36.6464,14240.0
2024-05-10 13:55:00,38.38,38.39,38.33,38.34,23923.0,36.6464,36.656,36.5987,36.6082,23923.0
2024-05-10 14:00:00,38.34,38.36,38.3,38.33,20386.0,36.6082,36.6273,36.57,36.5987,20386.0
2024-05-10 14:05:00,38.33,38.34,38.3,38.34,11281.0,36.5987,36.6082,36.57,36.6082,11281.0
2024-05-10 14:10:00,38.33,38.34,38.26,38.27,13531.0,36.5987,36.6082,36.5319,36.5414,13531.0
2024-05-10 14:15:00,38.27,38.28,38.2,38.2,14162.0,36.5414,36.551,36.4746,36.4746,14162.0
2024-05-10 14:20:00,38.19,38.22,38.18,38.2,19570.0,36.465,36.4937,36.4555,36.4746,19570.0
2024-05-10 14:25:00,38.19,38.25,38.18,38.23,22687.0,36.465,36.5223,36.4555,36.5032,22687.0
2024-05-10 14:30:00,38.23,38.41,38.22,38.41,70255.0,36.5032,36.6751,36.4937,36.6751,70255.0
2024-05-10 14:35:00,38.41,38.43,38.39,38.41,56538.0,36.6751,36.6942,36.656,36.6751,56538.0
2024-05-10 14:40:00,38.41,38.42,38.38,38.41,20798.0,36.6751,36.6846,36.6464,36.6751,20798.0
2024-05-10 14:45:00,38.4,38.42,38.39,38.41,13318.0,36.6655,36.6846,36.656,36.6751,13318.0
2024-05-10 14:50:00,38.41,38.43,38.39,38.41,19483.0,36.6751,36.6942,36.656,36.6751,19483.0
2024-05-10 14:55:00,38.4,38.42,38.39,38.42,25247.0,36.6655,36.6846,36.656,36.6846,25247.0
2024-05-10 15:00:00,38.41,38.42,38.38,38.39,14132.0,36.6751,36.6846,36.6464,36.656,14132.0
2024-05-10 15:05:00,38.39,38.4,38.36,38.4,23029.0,36.656,36.6655,36.6273,36.6655,23029.0
2024-05-10 15:10:00,38.4,38.4,38.36,38.38,21806.0,36.6655,36.6655,36.6273,36.6464,21806.0
2024-05-10 15:15:00,38.38,38.42,38.37,38.37,32813.0,36.6464,36.6846,36.6369,36.6369,32813.0
2024-05-10 15:20:00,38.37,38.42,38.35,38.41,34741.0,36.6369,36.6846,36.6178,36.6751,34741.0
2024-05-10 15:25:00,38.41,38.43,38.4,38.41,57266.0,36.6751,36.6942,36.6655,36.6751,57266.0
2024-05-10 15:30:00,38.41,38.44,38.39,38.4,124112.0,36.6751,36.7037,36.656,36.6655,124112.0
2024-05-10 15:35:00,38.39,38.39,38.34,38.34,26685.0,36.656,36.656,36.6082,36.6082,26685.0
2024-05-10 15:40:00,38.34,38.37,38.29,38.36,50222.0,36.6082,36.6369,36.5605,36.6273,50222.0
2024-05-10 15:45:00,38.35,38.39,38.34,38.35,60429.0,36.6178,36.656,36.6082,36.6178,60429.0
2024-05-10 15:50:00,38.35,38.51,38.34,38.51,138092.0,36.6178,36.7706,36.6082,36.7706,138092.0
2024-05-10 15:55:00,38.5,38.62,38.49,38.59,567554.0,36.761,36.8756,36.7515,36.8469,567554.0
2024-05-13 09:30:00,38.64,38.83,38.54,38.78,158371.0,36.8947,37.0761,36.7992,37.0284,158371.0
2024-05-13 09:35:00,38.78,38.92,38.75,38.91,169826.0,37.0284,37.162,36.9997,37.1525,169826.0
2024-05-13 09:40:00,38.91,39.11,38.79,39.03,95254.0,37.1525,37.3435,37.0379,37.2671,95254.0
2024-05-13 09:45:00,39.02,39.03,38.87,38.89,39519.0,37.2575,37.2671,37.1143,37.1334,39519.0
2024-05-13 09:50:00,38.89,38.91,38.77,38.86,40398.0,37.1334,37.1525,37.0188,37.1048,40398.0
2024-05-13 09:55:00,38.89,39.03,38.89,39.0,41844.0,37.1334,37.2671,37.1334,37.2384,41844.0
2024-05-13 10:00:00,39.01,39.12,38.98,39.05,58669.0,37.248,37.353,37.2193,37.2862,58669.0
2024-05-13 10:05:00,39.07,39.07,38.95,39.01,45495.0,37.3053,37.3053,37.1907,37.248,45495.0
2024-05-13 10:10:00,39.0,39.09,38.95,39.07,51940.0,37.2384,37.3244,37.1907,37.3053,51940.0
2024-05-13 10:15:00,39.06,39.07,38.91,38.94,50516.0,37.2957,37.3053,37.1525,37.1811,50516.0
2024-05-13 10:20:00,38.93,39.0,38.91,38.98,51072.0,37.1716,37.2384,37.1525,37.2193,51072.0
2024-05-13 10:25:00,38.98,39.04,38.95,38.97,51377.0,37.2193,37.2766,37.1907,37.2098,51377.0
2024-05-13 10:30:00,38.96,38.98,38.94,38.97,42456.0,37.2002,37.2193,37.1811,37.2098,42456.0
2024-05-13 10:35:00,38.97,38.97,38.94,38.96,49823.0,37.2098,37.2098,37.1811,37.2002,49823.0
2024-05-13 10:40:00,38.96,38.97,38.94,38.96,19249.0,37.2002,37.2098,37.1811,37.2002,19249.0
2024-05-13 10:45:00,38.96,38.97,38.9,38.91,30223.0,37.2002,37.2098,37.1429,37.1525,30223.0
2024-05-13 10:50:00,38.91,38.93,38.83,38.85,40410.0,37.1525,37.1716,37.0761,37.0952,40410.0
2024-05-13 10:55:00,38.84,38.91,38.83,38.9,32499.0,37.0857,37.1525,37.0761,37.1429,32499.0
2024-05-13 11:00:00,38.9,38.9,38.82,38.88,74094.0,37.1429,37.1429,37.0666,37.1239,74094.0
2024-05-13 11:05:00,38.87,38.9,38.76,38.77,82415.0,37.1143,37.1429,37.0093,37.0188,82415.0
2024-05-13 11:10:00,38.77,38.79,38.74,38.76,20669.0,37.0188,37.0379,36.9902,37.0093,20669.0
2024-05-13 11:15:00,38.75,38.83,38.74,38.81,42028.0,36.9997,37.0761,36.9902,37.057,42028.0
2024-05-13 11:20:00,38.8,38.84,38.8,38.83,20592.0,37.0475,37.0857,37.0475,37.0761,20592.0
2024-05-13 11:25:00,38.83,38.87,38.81,38.83,24056.0,37.0761,37.1143,37.057,37.0761,24056.0
2024-05-13 11:30:00,38.82,38.85,38.81,38.84,19891.0,37.0666,37.0952,37.057,37.0857,19891.0
2024-05-13 11:35:00,38.85,38.94,38.84,38.89,24783.0,37.0952,37.1811,37.0857,37.1334,24783.0
2024-05-13 11:40:00,38.88,38.91,38.86,38.9,14107.0,37.1239,37.1525,37.1048,37.1429,14107.0
2024-05-13 11:45:00,38.9,38.94,38.87,38.93,15919.0,37.1429,37.1811,37.1143,37.1716,15919.0
2024-05-13 11:50:00,38.93,38.93,38.91,38.92,7478.0,37.1716,37.1716,37.1525,37.162,7478.0
2024-05-13 11:55:00,38.92,38.96,38.91,38.91,13119.0,37.162,37.2002,37.1525,37.1525,13119.0
2024-05-13 12:00:00,38.91,38.93,38.9,38.93,11401.0,37.1525,37.1716,37.1429,37.1716,11401.0
2024-05-13 12:05:00,38.93,38.94,38.9,38.9,7339.0,37.1716,37.1811,37.1429,37.1429,7339.0
2024-05-13 12:10:00,38.9,38.93,38.89,38.91,15753.0,37.1429,37.1716,37.1334,37.1525,15753.0
2024-05-13 12:15:00,38.91,38.99,38.91,38.97,46561.0,37.1525,37.2289,37.1525,37.2098,46561.0
2024-05-13 12:20:00,38.96,39.04,38.95,39.02,53515.0,37.2002,37.2766,37.1907,37.2575,53515.0
2024-05-13 12:25:00,39.01,39.05,38.99,39.04,11109.0,37.248,37.2862,37.2289,37.2766,11109.0
2024-05-13 12:30:00,39.05,39.07,39.04,39.04,14454.0,37.2862,37.3053,37.2766,37.2766,14454.0
2024-05-13 12:35:00,39.04,39.06,39.02,39.04,17938.0,37.2766,37.2957,37.2575,37.2766,17938.0
2024-05-13 12:40:00,39.04,39.07,38.99,39.04,31224.0,37.2766,37.3053,37.2289,37.2766,31224.0
2024-05-13 12:45:00,39.03,39.09,39.02,39.08,8488.0,37.2671,37.3244,37.2575,37.3148,8488.0
2024-05-13 12:50:00,39.08,39.12,39.03,39.04,232831.0,37.3148,37.353,37.2671,37.2766,232831.0
2024-05-13 12:55:00,39.03,39.12,39.01,39.09,43004.0,37.2671,37.353,37.248,37.3244,43004.0
2024-05-13 13:00:00,39.08,39.17,39.07,39.16,51603.0,37.3148,37.4008,37.3053,37.3912,51603.0
2024-05-13 13:05:00,39.16,39.18,39.13,39.16,18346.0,37.3912,37.4103,37.3626,37.3912,18346.0
2024-05-13 13:10:00,39.16,39.16,39.13,39.15,18161.0,37.3912,37.3912,37.3626,37.3817,18161.0
2024-05-13 13:15:00,39.15,39.18,39.14,39.16,17234.0,37.3817,37.4103,37.3721,37.3912,17234.0
2024-05-13 13:20:00,39.16,39.17,39.14,39.16,14963.0,37.3912,37.4008,37.3721,37.3912,14963.0
2024-05-13 13:25:00,39.16,39.18,39.15,39.18,12854.0,37.3912,37.4103,37.3817,37.4103,12854.0
2024-05-13 13:30:00,39.18,39.22,39.18,39.2,22151.0,37.4103,37.4485,37.4103,37.4294,22151.0
2024-05-13 13:35:00,39.19,39.2,39.16,39.18,8995.0,37.4198,37.4294,37.3912,37.4103,8995.0
2024-05-13 13:40:00,39.17,39.23,39.17,39.23,27618.0,37.4008,37.458,37.4008,37.458,27618.0
2024-05-13 13:45:00,39.23,39.27,39.22,39.25,23734.0,37.458,37.4962,37.4485,37.4771,23734.0
2024-05-13 13:50:00,39.25,39.29,39.23,39.23,20793.0,37.4771,37.5153,37.458,37.458,20793.0
2024-05-13 13:55:00,39.24,39.28,39.24,39.27,17967.0,37.4676,37.5058,37.4676,37.4962,17967.0
2024-05-13 14:00:00,39.27,39.28,39.22,39.26,19650.0,37.4962,37.5058,37.4485,37.4867,19650.0
2024-05-13 14:05:00,39.26,39.31,39.25,39.3,40559.0,37.4867,37.5344,37.4771,37.5249,40559.0
2024-05-13 14:10:00,39.29,39.32,39.29,39.32,15397.0,37.5153,37.544,37.5153,37.544,15397.0
2024-05-13 14:15:00,39.32,39.34,39.29,39.3,28381.0,37.544,37.5631,37.5153,37.5249,28381.0
2024-05-13 14:20:00,39.3,39.36,39.29,39.35,25844.0,37.5249,37.5822,37.5153,37.5726,25844.0
2024-05-13 14:25:00,39.35,39.38,39.34,39.37,10484.0,37.5726,37.6013,37.5631,37.5917,10484.0
2024-05-13 14:30:00,39.37,39.39,39.34,39.35,46285.0,37.5917,37.6108,37.5631,37.5726,46285.0
2024-05-13 14:35:00,39.34,39.36,39.31,39.34,26339.0,37.5631,37.5822,37.5344,37.5631,26339.0
2024-05-13 14:40:00,39.34,39.35,39.32,39.33,25311.0,37.5631,37.5726,37.544,37.5535,25311.0
2024-05-13 14:45:00,39.32,39.36,39.32,39.36,39674.0,37.544,37.5822,37.544,37.5822,39674.0
2024-05-13 14:50:00,39.36,39.37,39.31,39.33,29963.0,37.5822,37.5917,37.5344,37.5535,29963.0
2024-05-13 14:55:00,39.32,39.35,39.32,39.33,26087.0,37.544,37.5726,37.544,37.5535,26087.0
2024-05-13 15:00:00,39.33,39.36,39.32,39.34,21660.0,37.5535,37.5822,37.544,37.5631,21660.0
2024-05-13 15:05:00,39.34,39.35,39.28,39.29,33080.0,37.5631,37.5726,37.5058,37.5153,33080.0
2024-05-13 15:10:00,39.3,39.33,39.29,39.32,26364.0,37.5249,37.5535,37.5153,37.544,26364.0
2024-05-13 15:15:00,39.32,39.34,39.31,39.33,27952.0,37.544,37.5631,37.5344,37.5535,27952.0
2024-05-13 15:20:00,39.33,39.33,39.27,39.28,27537.0,37.5535,37.5535,37.4962,37.5058,27537.0
2024-05-13 15:25:00,39.28,39.37,39.28,39.36,50753.0,37.5058,37.5917,37.5058,37.5822,50753.0
2024-05-13 15:30:00,39.36,39.36,39.31,39.34,32178.0,37.5822,37.5822,37.5344,37.5631,32178.0
2024-05-13 15:35:00,39.34,39.37,39.33,39.37,67605.0,37.5631,37.5917,37.5535,37.5917,67605.0
2024-05-13 15:40:00,39.37,39.41,39.36,39.41,83220.0,37.5917,37.6299,37.5822,37.6299,83220.0
2024-05-13 15:45:00,39.41,39.41,39.29,39.3,108405.0,37.6299,37.6299,37.5153,37.5249,108405.0
2024-05-13 15:50:00,39.31,39.43,39.3,39.43,136795.0,37.5344,37.649,37.5249,37.649,136795.0
2024-05-13 15:55:00,39.43,39.58,39.39,39.52,625715.0,37.649,37.7922,37.6108,37.7349,625715.0
2024-05-14 09:30:00,39.72,39.73,39.49,39.65,50550.0,37.9259,37.9355,37.7063,37.8591,50550.0
2024-05-14 09:35:00,39.64,39.69,39.54,39.69,21840.0,37.8495,37.8973,37.754,37.8973,21840.0
2024-05-14 09:40:00,39.68,39.7,39.57,39.63,80124.0,37.8877,37.9068,37.7827,37.84,80124.0
2024-05-14 09:45:00,39.64,39.68,39.6,39.65,81546.0,37.8495,37.8877,37.8113,37.8591,81546.0
2024-05-14 09:50:00,39.66,39.68,39.6,39.62,71927.0,37.8686,37.8877,37.8113,37.8304,71927.0
2024-05-14 09:55:00,39.62,39.63,39.48,39.49,41447.0,37.8304,37.84,37.6967,37.7063,41447.0
2024-05-14 10:00:00,39.48,39.5,39.43,39.5,24849.0,37.6967,37.7158,37.649,37.7158,24849.0
2024-05-14 10:05:00,39.48,39.5,39.41,39.42,31072.0,37.6967,37.7158,37.6299,37.6395,31072.0
2024-05-14 10:10:00,39.44,39.44,39.37,39.38,17945.0,37.6586,37.6586,37.5917,37.6013,17945.0
2024-05-14 10:15:00,39.37,39.39,39.32,39.39,19861.0,37.5917,37.6108,37.544,37.6108,19861.0
2024-05-14 10:20:00,39.39,39.41,39.35,39.39,12861.0,37.6108,37.6299,37.5726,37.6108,12861.0
2024-05-14 10:25:00,39.4,39.42,39.35,39.41,16681.0,37.6204,37.6395,37.5726,37.6299,16681.0
2024-05-14 10:30:00,39.42,39.47,39.37,39.46,17435.0,37.6395,37.6872,37.5917,37.6777,17435.0
2024-05-14 10:35:00,39.46,39.48,39.39,39.41,16866.0,37.6777,37.6967,37.6108,37.6299,16866.0
2024-05-14 10:40:00,39.41,39.45,39.39,39.45,19338.0,37.6299,37.6681,37.6108,37.6681,19338.0
2024-05-14 10:45:00,39.45,39.45,39.38,39.39,10723.0,37.6681,37.6681,37.6013,37.6108,10723.0
2024-05-14 10:50:00,39.38,39.4,39.34,39.36,28383.0,37.6013,37.6204,37.5631,37.5822,28383.0
2024-05-14 10:55:00,39.37,39.39,39.34,39.39,18601.0,37.5917,37.6108,37.5631,37.6108,18601.0
2024-05-14 11:00:00,39.39,39.39,39.27,39.29,26985.0,37.6108,37.6108,37.4962,37.5153,26985.0
2024-05-14 11:05:00,39.29,39.31,39.22,39.25,27209.0,37.5153,37.5344,37.4485,37.4771,27209.0
2024-05-14 11:10:00,39.24,39.25,39.2,39.21,16737.0,37.4676,37.4771,37.4294,37.4389,16737.0
2024-05-14 11:15:00,39.22,39.22,39.13,39.15,16166.0,37.4485,37.4485,37.3626,37.3817,16166.0
2024-05-14 11:20:00,39.15,39.17,39.13,39.16,12945.0,37.3817,37.4008,37.3626,37.3912,12945.0
2024-05-14 11:25:00,39.17,39.27,39.17,39.25,12466.0,37.4008,37.4962,37.4008,37.4771,12466.0
2024-05-14 11:30:00,39.26,39.28,39.25,39.28,3992.0,37.4867,37.5058,37.4771,37.5058,3992.0
2024-05-14 11:35:00,39.27,39.29,39.22,39.23,11326.0,37.4962,37.5153,37.4485,37.458,11326.0
2024-05-14 11:40:00,39.23,39.24,39.2,39.21,8426.0,37.458,37.4676,37.4294,37.4389,8426.0
2024-05-14 11:45:00,39.21,39.26,39.2,39.25,8559.0,37.4389,37.4867,37.4294,37.4771,8559.0
2024-05-14 11:50:00,39.26,39.27,39.24,39.27,5722.0,37.4867,37.4962,37.4676,37.4962,5722.0
2024-05-14 11:55:00,39.27,39.28,39.25,39.26,9933.0,37.4962,37.5058,37.4771,37.4867,9933.0
2024-05-14 12:00:00,39.27,39.27,39.24,39.25,14134.0,37.4962,37.4962,37.4676,37.4771,14134.0
2024-05-14 12:05:00,39.25,39.32,39.25,39.32,11788.0,37.4771,37.544,37.4771,37.544,11788.0
2024-05-14 12:10:00,39.31,39.37,39.31,39.34,9639.0,37.5344,37.5917,37.5344,37.5631,9639.0
2024-05-14 12:15:00,39.34,39.38,39.31,39.38,20758.0,37.5631,37.6013,37.5344,37.6013,20758.0
2024-05-14 12:20:00,39.38,39.38,39.34,39.34,11208.0,37.6013,37.6013,37.5631,37.5631,11208.0
2024-05-14 12:25:00,39.34,39.4,39.34,39.36,11839.0,37.5631,37.6204,37.5631,37.5822,11839.0
2024-05-14 12:30:00,39.35,39.37,39.34,39.35,9693.0,37.5726,37.5917,37.5631,37.5726,9693.0
2024-05-14 12:35:00,39.35,39.37,39.33,39.36,24695.0,37.5726,37.5917,37.5535,37.5822,24695.0
2024-05-14 12:40:00,39.35,39.36,39.34,39.34,16155.0,37.5726,37.5822,37.5631,37.5631,16155.0
2024-05-14 12:45:00,39.34,39.36,39.31,39.34,40931.0,37.5631,37.5822,37.5344,37.5631,40931.0
2024-05-14 12:50:00,39.33,39.38,39.33,39.34,16831.0,37.5535,37.6013,37.5535,37.5631,16831.0
2024-05-14 12:55:00,39.35,39.36,39.34,39.36,10701.0,37.5726,37.5822,37.5631,37.5822,10701.0
2024-05-14 13:00:00,39.36,39.4,39.35,39.39,9907.0,37.5822,37.6204,37.5726,37.6108,9907.0
2024-05-14 13:05:00,39.4,39.47,39.39,39.43,9753.0,37.6204,37.6872,37.6108,37.649,9753.0
2024-05-14 13:10:00,39.42,39.46,39.42,39.43,8592.0,37.6395,37.6777,37.6395,37.649,8592.0
2024-05-14 13:15:00,39.43,39.5,39.42,39.48,27817.0,37.649,37.7158,37.6395,37.6967,27817.0
2024-05-14 13:20:00,39.48,39.5,39.44,39.45,16054.0,37.6967,37.7158,37.6586,37.6681,16054.0
2024-05-14 13:25:00,39.44,39.45,39.41,39.41,6820.0,37.6586,37.6681,37.6299,37.6299,6820.0
2024-05-14 13:30:00,39.4,39.42,39.38,39.41,7977.0,37.6204,37.6395,37.6013,37.6299,7977.0
2024-05-14 13:35:00,39.41,39.42,39.39,39.41,7183.0,37.6299,37.6395,37.6108,37.6299,7183.0
2024-05-14 13:40:00,39.41,39.43,39.4,39.42,8784.0,37.6299,37.649,37.6204,37.6395,8784.0
2024-05-14 13:45:00,39.43,39.45,39.42,39.45,13097.0,37.649,37.6681,37.6395,37.6681,13097.0
2024-05-14 13:50:00,39.45,39.46,39.44,39.46,6854.0,37.6681,37.6777,37.6586,37.6777,6854.0
2024-05-14 13:55:00,39.46,39.49,39.44,39.48,19773.0,37.6777,37.7063,37.6586,37.6967,19773.0
2024-05-14 14:00:00,39.48,39.5,39.47,39.5,25366.0,37.6967,37.7158,37.6872,37.7158,25366.0
2024-05-14 14:05:00,39.5,39.54,39.49,39.54,23604.0,37.7158,37.754,37.7063,37.754,23604.0
2024-05-14 14:10:00,39.54,39.55,39.51,39.53,7866.0,37.754,37.7636,37.7254,37.7445,7866.0
2024-05-14 14:15:00,39.54,39.6,39.53,39.6,38286.0,37.754,37.8113,37.7445,37.8113,38286.0
2024-05-14 14:20:00,39.6,39.61,39.58,39.59,9010.0,37.8113,37.8209,37.7922,37.8018,9010.0
2024-05-14 14:25:00,39.59,39.6,39.55,39.57,13556.0,37.8018,37.8113,37.7636,37.7827,13556.0
2024-05-14 14:30:00,39.57,39.6,39.54,39.59,19356.0,37.7827,37.8113,37.754,37.8018,19356.0
2024-05-14 14:35:00,39.59,39.62,39.58,39.62,23463.0,37.8018,37.8304,37.7922,37.8304,23463.0
2024-05-14 14:40:00,39.62,39.68,39.61,39.68,38573.0,37.8304,37.8877,37.8209,37.8877,38573.0
2024-05-14 14:45:00,39.68,39.72,39.65,39.68,35341.0,37.8877,37.9259,37.8591,37.8877,35341.0
2024-05-14 14:50:00,39.67,39.68,39.63,39.65,13621.0,37.8782,37.8877,37.84,37.8591,13621.0
2024-05-14 14:55:00,39.65,39.71,39.64,39.71,27566.0,37.8591,37.9164,37.8495,37.9164,27566.0
2024-05-14 15:00:00,39.71,39.71,39.69,39.7,18655.0,37.9164,37.9164,37.8973,37.9068,18655.0
2024-05-14 15:05:00,39.69,39.73,39.68,39.72,22849.0,37.8973,37.9355,37.8877,37.9259,22849.0
2024-05-14 15:10:00,39.72,39.75,39.71,39.75,28320.0,37.9259,37.9546,37.9164,37.9546,28320.0
2024-05-14 15:15:00,39.75,39.75,39.71,39.73,27358.0,37.9546,37.9546,37.9164,37.9355,27358.0
2024-05-14 15:20:00,39.73,39.75,39.73,39.75,29397.0,37.9355,37.9546,37.9355,37.9546,29397.0
2024-05-14 15:25:00,39.75,39.75,39.72,39.73,19608.0,37.9546,37.9546,37.9259,37.9355,19608.0
2024-05-14 15:30:00,39.73,39.73,39.69,39.72,29147.0,37.9355,37.9355,37.8973,37.9259,29147.0
2024-05-14 15:35:00,39.72,39.72,39.67,39.69,59437.0,37.9259,37.9259,37.8782,37.8973,59437.0
2024-05-14 15:40:00,39.69,39.72,39.67,39.71,46856.0,37.8973,37.9259,37.8782,37.9164,46856.0
2024-05-14 15:45:00,39.71,39.72,39.69,39.71,41572.0,37.9164,37.9259,37.8973,37.9164,41572.0
2024-05-14 15:50:00,39.7,39.88,39.7,39.88,125695.0,37.9068,38.0787,37.9068,38.0787,125695.0
2024-05-14 15:55:00,39.88,39.92,39.81,39.84,356514.0,38.0787,38.1169,38.0118,38.0405,356514.0
2024-05-15 09:30:00,39.91,40.0,39.72,39.85,92054.0,38.1073,38.1933,37.9259,38.05,92054.0
2024-05-15 09:35:00,39.91,39.91,39.6,39.63,56535.0,38.1073,38.1073,37.8113,37.84,56535.0
2024-05-15 09:40:00,39.64,39.71,39.53,39.67,57477.0,37.8495,37.9164,37.7445,37.8782,57477.0
2024-05-15 09:45:00,39.65,39.67,39.55,39.59,38984.0,37.8591,37.8782,37.7636,37.8018,38984.0
2024-05-15 09:50:00,39.59,39.65,39.53,39.6,19849.0,37.8018,37.8591,37.7445,37.8113,19849.0
2024-05-15 09:55:00,39.59,39.68,39.58,39.67,28766.0,37.8018,37.8877,37.7922,37.8782,28766.0
2024-05-15 10:00:00,39.68,39.79,39.66,39.78,18341.0,37.8877,37.9927,37.8686,37.9832,18341.0
2024-05-15 10:05:00,39.79,39.88,39.77,39.84,34427.0,37.9927,38.0787,37.9737,38.0405,34427.0
2024-05-15 10:10:00,39.83,39.89,39.79,39.84,26064.0,38.0309,38.0882,37.9927,38.0405,26064.0
2024-05-15 10:15:00,39.85,39.89,39.82,39.83,59192.0,38.05,38.0882,38.0214,38.0309,59192.0
2024-05-15 10:20:00,39.83,39.94,39.81,39.89,60879.0,38.0309,38.136,38.0118,38.0882,60879.0
2024-05-15 10:25:00,39.88,39.99,39.88,39.96,20892.0,38.0787,38.1837,38.0787,38.1551,20892.0
2024-05-15 10:30:00,39.95,39.97,39.93,39.95,32304.0,38.1455,38.1646,38.1264,38.1455,32304.0
2024-05-15 10:35:00,39.96,40.06,39.94,40.03,101594.0,38.1551,38.2506,38.136,38.2219,101594.0
2024-05-15 10:40:00,40.05,40.05,39.96,39.98,22711.0,38.241,38.241,38.1551,38.1742,22711.0
2024-05-15 10:45:00,39.99,40.07,39.95,39.97,63173.0,38.1837,38.2601,38.1455,38.1646,63173.0
2024-05-15 10:50:00,39.97,40.04,39.95,40.02,14804.0,38.1646,38.2315,38.1455,38.2124,14804.0
2024-05-15 10:55:00,40.02,40.08,40.0,40.04,196967.0,38.2124,38.2696,38.1933,38.2315,196967.0
2024-05-15 11:00:00,40.03,40.25,40.02,40.21,97759.0,38.2219,38.432,38.2124,38.3938,97759.0
2024-05-15 11:05:00,40.2,40.21,40.11,40.13,79140.0,38.3842,38.3938,38.2983,38.3174,79140.0
2024-05-15 11:10:00,40.13,40.13,40.04,40.07,43325.0,38.3174,38.3174,38.2315,38.2601,43325.0
2024-05-15 11:15:00,40.07,40.13,40.06,40.11,27720.0,38.2601,38.3174,38.2506,38.2983,27720.0
2024-05-15 11:20:00,40.11,40.12,40.06,40.07,19989.0,38.2983,38.3078,38.2506,38.2601,19989.0
2024-05-15 11:25:00,40.08,40.16,40.07,40.14,89720.0,38.2696,38.346,38.2601,38.3269,89720.0
2024-05-15 11:30:00,40.14,40.19,40.13,40.18,28390.0,38.3269,38.3747,38.3174,38.3651,28390.0
2024-05-15 11:35:00,40.18,40.19,40.1,40.1,88949.0,38.3651,38.3747,38.2887,38.2887,88949.0
2024-05-15 11:40:00,40.11,40.14,40.11,40.14,10468.0,38.2983,38.3269,38.2983,38.3269,10468.0
2024-05-15 11:45:00,40.14,40.17,40.11,40.12,20360.0,38.3269,38.3556,38.2983,38.3078,20360.0
2024-05-15 11:50:00,40.13,40.14,40.05,40.05,14695.0,38.3174,38.3269,38.241,38.241,14695.0
2024-05-15 11:55:00,40.05,40.06,40.0,40.03,38078.0,38.241,38.2506,38.1933,38.2219,38078.0
2024-05-15 12:00:00,40.02,40.04,40.0,40.02,6969.0,38.2124,38.2315,38.1933,38.2124,6969.0
2024-05-15 12:05:00,40.02,40.04,39.98,40.0,17060.0,38.2124,38.2315,38.1742,38.1933,17060.0
2024-05-15 12:10:00,40.0,40.01,39.97,39.98,31179.0,38.1933,38.2028,38.1646,38.1742,31179.0
2024-05-15 12:15:00,39.98,40.0,39.96,39.97,7276.0,38.1742,38.1933,38.1551,38.1646,7276.0
2024-05-15 12:20:00,39.97,39.97,39.95,39.96,6282.0,38.1646,38.1646,38.1455,38.1551,6282.0
2024-05-15 12:25:00,39.96,40.0,39.95,39.99,5252.0,38.1551,38.1933,38.1455,38.1837,5252.0
2024-05-15 12:30:00,40.0,40.0,39.97,39.99,7585.0,38.1933,38.1933,38.1646,38.1837,7585.0
2024-05-15 12:35:00,39.98,39.99,39.94,39.95,13765.0,38.1742,38.1837,38.136,38.1455,13765.0
2024-05-15 12:40:00,39.95,39.98,39.95,39.98,7291.0,38.1455,38.1742,38.1455,38.1742,7291.0
2024-05-15 12:45:00,39.98,39.98,39.91,39.91,7728.0,38.1742,38.1742,38.1073,38.1073,7728.0
2024-05-15 12:50:00,39.91,39.92,39.9,39.92,5477.0,38.1073,38.1169,38.0978,38.1169,5477.0
2024-05-15 12:55:00,39.93,40.0,39.92,40.0,12870.0,38.1264,38.1933,38.1169,38.1933,12870.0
2024-05-15 13:00:00,40.0,40.0,39.92,39.93,5585.0,38.1933,38.1933,38.1169,38.1264,5585.0
2024-05-15 13:05:00,39.93,39.97,39.92,39.95,9680.0,38.1264,38.1646,38.1169,38.1455,9680.0
2024-05-15 13:10:00,39.96,39.96,39.92,39.96,5558.0,38.1551,38.1551,38.1169,38.1551,5558.0
2024-05-15 13:15:00,39.96,39.96,39.92,39.94,11730.0,38.1551,38.1551,38.1169,38.136,11730.0
2024-05-15 13:20:00,39.93,39.93,39.88,39.89,7381.0,38.1264,38.1264,38.0787,38.0882,7381.0
2024-05-15 13:25:00,39.89,39.91,39.88,39.9,16144.0,38.0882,38.1073,38.0787,38.0978,16144.0
2024-05-15 13:30:00,39.9,39.9,39.83,39.85,16438.0,38.0978,38.0978,38.0309,38.05,16438.0
2024-05-15 13:35:00,39.85,39.88,39.83,39.88,9683.0,38.05,38.0787,38.0309,38.0787,9683.0
2024-05-15 13:40:00,39.87,39.95,39.85,39.86,68542.0,38.0691,38.1455,38.05,38.0596,68542.0
2024-05-15 13:45:00,39.87,39.93,39.86,39.87,13402.0,38.0691,38.1264,38.0596,38.0691,13402.0
2024-05-15 13:50:00,39.88,39.92,39.87,39.87,13961.0,38.0787,38.1169,38.0691,38.0691,13961.0
2024-05-15 13:55:00,39.88,39.9,39.83,39.85,33846.0,38.0787,38.0978,38.0309,38.05,33846.0
2024-05-15 14:00:00,39.82,39.83,39.75,39.81,39651.0,38.0214,38.0309,37.9546,38.0118,39651.0
2024-05-15 14:05:00,39.82,39.86,39.81,39.84,9050.0,38.0214,38.0596,38.0118,38.0405,9050.0
2024-05-15 14:10:00,39.85,39.87,39.83,39.86,13924.0,38.05,38.0691,38.0309,38.0596,13924.0
2024-05-15 14:15:00,39.86,39.86,39.82,39.85,12543.0,38.0596,38.0596,38.0214,38.05,12543.0
2024-05-15 14:20:00,39.86,39.87,39.81,39.87,13205.0,38.0596,38.0691,38.0118,38.0691,13205.0
2024-05-15 14:25:00,39.86,39.88,39.8,39.84,6636.0,38.0596,38.0787,38.0023,38.0405,6636.0
2024-05-15 14:30:00,39.84,39.86,39.81,39.82,9958.0,38.0405,38.0596,38.0118,38.0214,9958.0
2024-05-15 14:35:00,39.82,39.83,39.76,39.78,21456.0,38.0214,38.0309,37.9641,37.9832,21456.0
2024-05-15 14:40:00,39.78,39.78,39.72,39.74,4280.0,37.9832,37.9832,37.9259,37.945,4280.0
2024-05-15 14:45:00,39.74,39.74,39.71,39.72,3639.0,37.945,37.945,37.9164,37.9259,3639.0
2024-05-15 14:50:00,39.71,39.72,39.7,39.71,10802.0,37.9164,37.9259,37.9068,37.9164,10802.0
2024-05-15 14:55:00,39.7,39.72,39.69,39.71,11394.0,37.9068,37.9259,37.8973,37.9164,11394.0
2024-05-15 15:00:00,39.71,39.72,39.69,39.7,12375.0,37.9164,37.9259,37.8973,37.9068,12375.0
2024-05-15 15:05:00,39.7,39.71,39.62,39.63,38773.0,37.9068,37.9164,37.8304,37.84,38773.0
2024-05-15 15:10:00,39.63,39.67,39.62,39.64,10744.0,37.84,37.8782,37.8304,37.8495,10744.0
2024-05-15 15:15:00,39.64,39.66,39.62,39.64,11357.0,37.8495,37.8686,37.8304,37.8495,11357.0
2024-05-15 15:20:00,39.65,39.68,39.64,39.65,11247.0,37.8591,37.8877,37.8495,37.8591,11247.0
2024-05-15 15:25:00,39.65,39.68,39.63,39.67,15320.0,37.8591,37.8877,37.84,37.8782,15320.0
2024-05-15 15:30:00,39.67,39.7,39.65,39.7,16010.0,37.8782,37.9068,37.8591,37.9068,16010.0
2024-05-15 15:35:00,39.69,39.7,39.66,39.69,20617.0,37.8973,37.9068,37.8686,37.8973,20617.0
2024-05-15 15:40:00,39.7,39.74,39.69,39.73,32012.0,37.9068,37.945,37.8973,37.9355,32012.0
2024-05-15 15:45:00,39.73,39.79,39.72,39.79,45325.0,37.9355,37.9927,37.9259,37.9927,45325.0
2024-05-15 15:50:00,39.78,39.79,39.72,39.77,84254.0,37.9832,37.9927,37.9259,37.9737,84254.0
2024-05-15 15:55:00,39.77,39.79,39.68,39.73,251962.0,37.9737,37.9927,37.8877,37.9355,251962.0
2024-05-16 09:30:00,39.66,40.0,39.51,39.73,52192.0,37.8686,38.1933,37.7254,37.9355,52192.0
2024-05-16 09:35:00,39.72,39.97,39.69,39.96,29768.0,37.9259,38.1646,37.8973,38.1551,29768.0
2024-05-16 09:40:00,39.96,40.05,39.95,39.99,62434.0,38.1551,38.241,38.1455,38.1837,62434.0
2024-05-16 09:45:00,39.98,40.08,39.95,40.05,47971.0,38.1742,38.2696,38.1455,38.241,47971.0
2024-05-16 09:50:00,40.05,40.06,39.83,39.84,27940.0,38.241,38.2506,38.0309,38.0405,27940.0
2024-05-16 09:55:00,39.83,39.88,39.82,39.86,12920.0,38.0309,38.0787,38.0214,38.0596,12920.0
2024-05-16 10:00:00,39.88,39.89,39.82,39.85,44790.0,38.0787,38.0882,38.0214,38.05,44790.0
2024-05-16 10:05:00,39.87,39.9,39.81,39.9,43233.0,38.0691,38.0978,38.0118,38.0978,43233.0
2024-05-16 10:10:00,39.9,39.97,39.86,39.96,47880.0,38.0978,38.1646,38.0596,38.1551,47880.0
2024-05-16 10:15:00,39.96,40.03,39.95,40.02,32385.0,38.1551,38.2219,38.1455,38.2124,32385.0
2024-05-16 10:20:00,40.02,40.02,39.98,39.98,26176.0,38.2124,38.2124,38.1742,38.1742,26176.0
2024-05-16 10:25:00,39.98,40.2,39.98,40.15,26701.0,38.1742,38.3842,38.1742,38.3365,26701.0
2024-05-16 10:30:00,40.14,40.15,40.09,40.15,12523.0,38.3269,38.3365,38.2792,38.3365,12523.0
2024-05-16 10:35:00,40.15,40.16,40.07,40.09,17696.0,38.3365,38.346,38.2601,38.2792,17696.0
2024-05-16 10:40:00,40.08,40.1,40.05,40.09,22659.0,38.2696,38.2887,38.241,38.2792,22659.0
2024-05-16 10:45:00,40.08,40.09,40.06,40.09,12724.0,38.2696,38.2792,38.2506,38.2792,12724.0
2024-05-16 10:50:00,40.1,40.21,40.1,40.2,38553.0,38.2887,38.3938,38.2887,38.3842,38553.0
2024-05-16 10:55:00,40.2,40.25,40.09,40.11,63054.0,38.3842,38.432,38.2792,38.2983,63054.0
2024-05-16 11:00:00,40.1,40.17,40.06,40.14,18246.0,38.2887,38.3556,38.2506,38.3269,18246.0
2024-05-16 11:05:00,40.15,40.17,40.13,40.16,11579.0,38.3365,38.3556,38.3174,38.346,11579.0
2024-05-16 11:10:00,40.17,40.23,40.16,40.22,31790.0,38.3556,38.4129,38.346,38.4033,31790.0
2024-05-16 11:15:00,40.21,40.22,40.12,40.17,57682.0,38.3938,38.4033,38.3078,38.3556,57682.0
2024-05-16 11:20:00,40.16,40.2,40.14,40.16,42649.0,38.346,38.3842,38.3269,38.346,42649.0
2024-05-16 11:25:00,40.16,40.24,40.16,40.24,26145.0,38.346,38.4224,38.346,38.4224,26145.0
2024-05-16 11:30:00,40.24,40.28,40.24,40.27,9836.0,38.4224,38.4606,38.4224,38.4511,9836.0
2024-05-16 11:35:00,40.27,40.35,40.25,40.35,28783.0,38.4511,38.5275,38.432,38.5275,28783.0
2024-05-16 11:40:00,40.35,40.45,40.35,40.45,38364.0,38.5275,38.6229,38.5275,38.6229,38364.0
2024-05-16 11:45:00,40.46,40.51,40.36,40.47,63858.0,38.6325,38.6802,38.537,38.642,63858.0
2024-05-16 11:50:00,40.47,40.53,40.41,40.51,29288.0,38.642,38.6993,38.5847,38.6802,29288.0
2024-05-16 11:55:00,40.51,40.52,40.47,40.5,13043.0,38.6802,38.6898,38.642,38.6707,13043.0
2024-05-16 12:00:00,40.5,40.55,40.47,40.52,31341.0,38.6707,38.7184,38.642,38.6898,31341.0
2024-05-16 12:05:00,40.51,40.64,40.5,40.63,15981.0,38.6802,38.8044,38.6707,38.7948,15981.0
2024-05-16 12:10:00,40.63,40.69,40.61,40.65,39097.0,38.7948,38.8521,38.7757,38.8139,39097.0
2024-05-16 12:15:00,40.64,40.65,40.49,40.49,191312.0,38.8044,38.8139,38.6611,38.6611,191312.0
2024-05-16 12:20:00,40.5,40.54,40.48,40.48,29770.0,38.6707,38.7089,38.6516,38.6516,29770.0
2024-05-16 12:25:00,40.48,40.57,40.48,40.54,18357.0,38.6516,38.7375,38.6516,38.7089,18357.0
2024-05-16 12:30:00,40.54,40.54,40.46,40.48,18676.0,38.7089,38.7089,38.6325,38.6516,18676.0
2024-05-16 12:35:00,40.48,40.51,40.44,40.45,28322.0,38.6516,38.6802,38.6134,38.6229,28322.0
2024-05-16 12:40:00,40.45,40.47,40.44,40.45,13291.0,38.6229,38.642,38.6134,38.6229,13291.0
2024-05-16 12:45:00,40.45,40.51,40.45,40.48,12668.0,38.6229,38.6802,38.6229,38.6516,12668.0
2024-05-16 12:50:00,40.48,40.48,40.43,40.47,22401.0,38.6516,38.6516,38.6038,38.642,22401.0
2024-05-16 12:55:00,40.48,40.49,40.45,40.47,20094.0,38.6516,38.6611,38.6229,38.642,20094.0
2024-05-16 13:00:00,40.47,40.48,40.44,40.45,15888.0,38.642,38.6516,38.6134,38.6229,15888.0
2024-05-16 13:05:00,40.45,40.47,40.43,40.46,14650.0,38.6229,38.642,38.6038,38.6325,14650.0
2024-05-16 13:10:00,40.46,40.48,40.31,40.34,130374.0,38.6325,38.6516,38.4893,38.5179,130374.0
2024-05-16 13:15:00,40.34,40.36,40.27,40.32,14963.0,38.5179,38.537,38.4511,38.4988,14963.0
2024-05-16 13:20:00,40.32,40.32,40.24,40.27,12827.0,38.4988,38.4988,38.4224,38.4511,12827.0
2024-05-16 13:25:00,40.27,40.28,40.24,40.25,26612.0,38.4511,38.4606,38.4224,38.432,26612.0
2024-05-16 13:30:00,40.24,40.29,40.23,40.29,12607.0,38.4224,38.4702,38.4129,38.4702,12607.0
2024-05-16 13:35:00,40.28,40.32,40.27,40.3,13614.0,38.4606,38.4988,38.4511,38.4797,13614.0
2024-05-16 13:40:00,40.29,40.31,40.27,40.3,13355.0,38.4702,38.4893,38.4511,38.4797,13355.0
2024-05-16 13:45:00,40.3,40.31,40.28,40.3,18987.0,38.4797,38.4893,38.4606,38.4797,18987.0
2024-05-16 13:50:00,40.3,40.35,40.29,40.31,9450.0,38.4797,38.5275,38.4702,38.4893,9450.0
2024-05-16 13:55:00,40.32,40.37,40.31,40.35,35159.0,38.4988,38.5465,38.4893,38.5275,35159.0
2024-05-16 14:00:00,40.36,40.39,40.35,40.38,5927.0,38.537,38.5656,38.5275,38.5561,5927.0
2024-05-16 14:05:00,40.38,40.39,40.34,40.37,6958.0,38.5561,38.5656,38.5179,38.5465,6958.0
2024-05-16 14:10:00,40.37,40.38,40.32,40.32,8127.0,38.5465,38.5561,38.4988,38.4988,8127.0
2024-05-16 14:15:00,40.32,40.35,40.3,40.34,7320.0,38.4988,38.5275,38.4797,38.5179,7320.0
2024-05-16 14:20:00,40.33,40.36,40.31,40.32,11219.0,38.5084,38.537,38.4893,38.4988,11219.0
2024-05-16 14:25:00,40.32,40.32,40.3,40.32,8400.0,38.4988,38.4988,38.4797,38.4988,8400.0
2024-05-16 14:30:00,40.32,40.34,40.31,40.34,21673.0,38.4988,38.5179,38.4893,38.5179,21673.0
2024-05-16 14:35:00,40.34,40.4,40.34,40.4,13676.0,38.5179,38.5752,38.5179,38.5752,13676.0
2024-05-16 14:40:00,40.39,40.4,40.36,40.39,14727.0,38.5656,38.5752,38.537,38.5656,14727.0
2024-05-16 14:45:00,40.4,40.42,40.38,40.39,10269.0,38.5752,38.5943,38.5561,38.5656,10269.0
2024-05-16 14:50:00,40.39,40.42,40.37,40.41,12385.0,38.5656,38.5943,38.5465,38.5847,12385.0
2024-05-16 14:55:00,40.41,40.41,40.33,40.34,11086.0,38.5847,38.5847,38.5084,38.5179,11086.0
2024-05-16 15:00:00,40.34,40.46,40.33,40.45,51711.0,38.5179,38.6325,38.5084,38.6229,51711.0
2024-05-16 15:05:00,40.46,40.5,40.45,40.47,10999.0,38.6325,38.6707,38.6229,38.642,10999.0
2024-05-16 15:10:00,40.47,40.51,40.47,40.51,22916.0,38.642,38.6802,38.642,38.6802,22916.0
2024-05-16 15:15:00,40.51,40.54,40.48,40.52,19042.0,38.6802,38.7089,38.6516,38.6898,19042.0
2024-05-16 15:20:00,40.52,40.54,40.51,40.54,21744.0,38.6898,38.7089,38.6802,38.7089,21744.0
2024-05-16 15:25:00,40.54,40.56,40.49,40.55,43111.0,38.7089,38.728,38.6611,38.7184,43111.0
2024-05-16 15:30:00,40.55,40.57,40.53,40.55,50805.0,38.7184,38.7375,38.6993,38.7184,50805.0
2024-05-16 15:35:00,40.56,40.56,40.52,40.52,76849.0,38.728,38.728,38.6898,38.6898,76849.0
2024-05-16 15:40:00,40.52,40.58,40.5,40.57,108564.0,38.6898,38.7471,38.6707,38.7375,108564.0
2024-05-16 15:45:00,40.57,40.62,40.56,40.58,70614.0,38.7375,38.7853,38.728,38.7471,70614.0
2024-05-16 15:50:00,40.56,40.66,40.54,40.66,97110.0,38.728,38.8235,38.7089,38.8235,97110.0
2024-05-16 15:55:00,40.66,40.68,40.5,40.5,379702.0,38.8235,38.8425,38.6707,38.6707,379702.0
2024-05-17 09:30:00,40.5,40.58,40.39,40.45,86595.0,38.6707,38.7471,38.5656,38.6229,86595.0
2024-05-17 09:35:00,40.47,40.72,40.46,40.66,62751.0,38.642,38.8807,38.6325,38.8235,62751.0
2024-05-17 09:40:00,40.65,40.7,40.55,40.7,75013.0,38.8139,38.8616,38.7184,38.8616,75013.0
2024-05-17 09:45:00,40.69,40.73,40.64,40.67,24557.0,38.8521,38.8903,38.8044,38.833,24557.0
2024-05-17 09:50:00,40.66,40.78,40.61,40.76,54585.0,38.8235,38.938,38.7757,38.9189,54585.0
2024-05-17 09:55:00,40.76,40.94,40.76,40.9,63196.0,38.9189,39.0908,38.9189,39.0526,63196.0
2024-05-17 10:00:00,40.91,40.95,40.78,40.86,55937.0,39.0622,39.1004,38.938,39.0144,55937.0
2024-05-17 10:05:00,40.86,40.88,40.76,40.88,44851.0,39.0144,39.0335,38.9189,39.0335,44851.0
2024-05-17 10:10:00,40.88,40.9,40.78,40.78,22245.0,39.0335,39.0526,38.938,38.938,22245.0
2024-05-17 10:15:00,40.79,40.84,40.75,40.81,15234.0,38.9476,38.9953,38.9094,38.9667,15234.0
2024-05-17 10:20:00,40.81,40.84,40.66,40.68,56740.0,38.9667,38.9953,38.8235,38.8425,56740.0
2024-05-17 10:25:00,40.68,40.71,40.59,40.6,33288.0,38.8425,38.8712,38.7566,38.7662,33288.0
2024-05-17 10:30:00,40.6,40.66,40.55,40.61,39566.0,38.7662,38.8235,38.7184,38.7757,39566.0
2024-05-17 10:35:00,40.61,40.63,40.57,40.59,20948.0,38.7757,38.7948,38.7375,38.7566,20948.0
2024-05-17 10:40:00,40.59,40.62,40.58,40.59,18429.0,38.7566,38.7853,38.7471,38.7566,18429.0
2024-05-17 10:45:00,40.59,40.65,40.58,40.64,17223.0,38.7566,38.8139,38.7471,38.8044,17223.0
2024-05-17 10:50:00,40.65,40.66,40.58,40.59,20024.0,38.8139,38.8235,38.7471,38.7566,20024.0
2024-05-17 10:55:00,40.6,40.63,40.58,40.62,21703.0,38.7662,38.7948,38.7471,38.7853,21703.0
2024-05-17 11:00:00,40.62,40.65,40.6,40.65,12657.0,38.7853,38.8139,38.7662,38.8139,12657.0
2024-05-17 11:05:00,40.66,40.68,40.63,40.65,10025.0,38.8235,38.8425,38.7948,38.8139,10025.0
2024-05-17 11:10:00,40.65,40.67,40.58,40.61,9501.0,38.8139,38.833,38.7471,38.7757,9501.0
2024-05-17 11:15:00,40.61,40.62,40.59,40.62,8088.0,38.7757,38.7853,38.7566,38.7853,8088.0
2024-05-17 11:20:00,40.62,40.66,40.59,40.64,17505.0,38.7853,38.8235,38.7566,38.8044,17505.0
2024-05-17 11:25:00,40.64,40.69,40.64,40.66,18153.0,38.8044,38.8521,38.8044,38.8235,18153.0
2024-05-17 11:30:00,40.66,40.71,40.63,40.71,44753.0,38.8235,38.8712,38.7948,38.8712,44753.0
2024-05-17 11:35:00,40.71,40.79,40.7,40.77,20658.0,38.8712,38.9476,38.8616,38.9285,20658.0
2024-05-17 11:40:00,40.77,40.78,40.77,40.77,4129.0,38.9285,38.938,38.9285,38.9285,4129.0
2024-05-17 11:45:00,40.77,40.78,40.76,40.77,32136.0,38.9285,38.938,38.9189,38.9285,32136.0
2024-05-17 11:50:00,40.77,40.77,40.7,40.71,8873.0,38.9285,38.9285,38.8616,38.8712,8873.0
2024-05-17 11:55:00,40.71,40.73,40.7,40.72,8383.0,38.8712,38.8903,38.8616,38.8807,8383.0
2024-05-17 12:00:00,40.7,40.77,40.7,40.77,9339.0,38.8616,38.9285,38.8616,38.9285,9339.0
2024-05-17 12:05:00,40.77,40.77,40.7,40.72,15685.0,38.9285,38.9285,38.8616,38.8807,15685.0
2024-05-17 12:10:00,40.73,40.73,40.7,40.72,15059.0,38.8903,38.8903,38.8616,38.8807,15059.0
2024-05-17 12:15:00,40.73,40.74,40.7,40.72,7059.0,38.8903,38.8998,38.8616,38.8807,7059.0
2024-05-17 12:20:00,40.71,40.74,40.69,40.7,13503.0,38.8712,38.8998,38.8521,38.8616,13503.0
2024-05-17 12:25:00,40.7,40.7,40.65,40.68,15319.0,38.8616,38.8616,38.8139,38.8425,15319.0
2024-05-17 12:30:00,40.68,40.69,40.66,40.66,13249.0,38.8425,38.8521,38.8235,38.8235,13249.0
2024-05-17 12:35:00,40.66,40.67,40.63,40.65,16155.0,38.8235,38.833,38.7948,38.8139,16155.0
2024-05-17 12:40:00,40.65,40.65,40.61,40.62,7333.0,38.8139,38.8139,38.7757,38.7853,7333.0
2024-05-17 12:45:00,40.62,40.63,40.6,40.63,7329.0,38.7853,38.7948,38.7662,38.7948,7329.0
2024-05-17 12:50:00,40.64,40.65,40.63,40.64,4921.0,38.8044,38.8139,38.7948,38.8044,4921.0
2024-05-17 12:55:00,40.64,40.65,40.58,40.59,10577.0,38.8044,38.8139,38.7471,38.7566,10577.0
2024-05-17 13:00:00,40.58,40.63,40.58,40.62,21561.0,38.7471,38.7948,38.7471,38.7853,21561.0
2024-05-17 13:05:00,40.62,40.63,40.56,40.62,16722.0,38.7853,38.7948,38.728,38.7853,16722.0
2024-05-17 13:10:00,40.62,40.64,40.61,40.63,9060.0,38.7853,38.8044,38.7757,38.7948,9060.0
2024-05-17 13:15:00,40.63,40.64,40.61,40.64,6969.0,38.7948,38.8044,38.7757,38.8044,6969.0
2024-05-17 13:20:00,40.64,40.7,40.64,40.69,9687.0,38.8044,38.8616,38.8044,38.8521,9687.0
2024-05-17 13:25:00,40.68,40.69,40.67,40.68,6918.0,38.8425,38.8521,38.833,38.8425,6918.0
2024-05-17 13:30:00,40.68,40.69,40.67,40.67,7485.0,38.8425,38.8521,38.833,38.833,7485.0
2024-05-17 13:35:00,40.67,40.67,40.61,40.62,11218.0,38.833,38.833,38.7757,38.7853,11218.0
2024-05-17 13:40:00,40.61,40.65,40.61,40.64,9392.0,38.7757,38.8139,38.7757,38.8044,9392.0
2024-05-17 13:45:00,40.64,40.65,40.63,40.65,6341.0,38.8044,38.8139,38.7948,38.8139,6341.0
2024-05-17 13:50:00,40.65,40.66,40.63,40.63,12253.0,38.8139,38.8235,38.7948,38.7948,12253.0
2024-05-17 13:55:00,40.64,40.65,40.62,40.62,7763.0,38.8044,38.8139,38.7853,38.7853,7763.0
2024-05-17 14:00:00,40.62,40.67,40.61,40.66,14212.0,38.7853,38.833,38.7757,38.8235,14212.0
2024-05-17 14:05:00,40.66,40.69,40.65,40.68,18213.0,38.8235,38.8521,38.8139,38.8425,18213.0
2024-05-17 14:10:00,40.68,40.72,40.67,40.68,11541.0,38.8425,38.8807,38.833,38.8425,11541.0
2024-05-17 14:15:00,40.68,40.72,40.67,40.71,8118.0,38.8425,38.8807,38.833,38.8712,8118.0
2024-05-17 14:20:00,40.72,40.72,40.66,40.68,4177.0,38.8807,38.8807,38.8235,38.8425,4177.0
2024-05-17 14:25:00,40.68,40.69,40.65,40.67,10906.0,38.8425,38.8521,38.8139,38.833,10906.0
2024-05-17 14:30:00,40.66,40.74,40.66,40.73,16771.0,38.8235,38.8998,38.8235,38.8903,16771.0
2024-05-17 14:35:00,40.73,40.73,40.69,40.7,8348.0,38.8903,38.8903,38.8521,38.8616,8348.0
2024-05-17 14:40:00,40.7,40.71,40.68,40.69,9284.0,38.8616,38.8712,38.8425,38.8521,9284.0
2024-05-17 14:45:00,40.69,40.81,40.64,40.76,69323.0,38.8521,38.9667,38.8044,38.9189,69323.0
2024-05-17 14:50:00,40.75,40.76,40.68,40.7,120846.0,38.9094,38.9189,38.8425,38.8616,120846.0
2024-05-17 14:55:00,40.7,40.75,40.63,40.64,33193.0,38.8616,38.9094,38.7948,38.8044,33193.0
2024-05-17 15:00:00,40.64,40.65,40.6,40.65,49691.0,38.8044,38.8139,38.7662,38.8139,49691.0
2024-05-17 15:05:00,40.66,40.67,40.61,40.64,9381.0,38.8235,38.833,38.7757,38.8044,9381.0
2024-05-17 15:10:00,40.64,40.66,40.61,40.66,19138.0,38.8044,38.8235,38.7757,38.8235,19138.0
2024-05-17 15:15:00,40.66,40.68,40.63,40.66,13660.0,38.8235,38.8425,38.7948,38.8235,13660.0
2024-05-17 15:20:00,40.66,40.66,40.63,40.66,19436.0,38.8235,38.8235,38.7948,38.8235,19436.0
2024-05-17 15:25:00,40.66,40.66,40.55,40.55,22071.0,38.8235,38.8235,38.7184,38.7184,22071.0
2024-05-17 15:30:00,40.55,40.59,40.55,40.58,37656.0,38.7184,38.7566,38.7184,38.7471,37656.0
2024-05-17 15:35:00,40.59,40.59,40.55,40.55,26408.0,38.7566,38.7566,38.7184,38.7184,26408.0
2024-05-17 15:40:00,40.55,40.61,40.51,40.59,50067.0,38.7184,38.7757,38.6802,38.7566,50067.0
2024-05-17 15:45:00,40.6,40.6,40.55,40.55,38683.0,38.7662,38.7662,38.7184,38.7184,38683.0
2024-05-17 15:50:00,40.56,40.62,40.54,40.55,103626.0,38.728,38.7853,38.7089,38.7184,103626.0
2024-05-17 15:55:00,40.54,40.68,40.53,40.64,282796.0,38.7089,38.8425,38.6993,38.8044,282796.0
2024-05-20 09:30:00,40.73,40.74,40.63,40.69,72143.0,38.8903,38.8998,38.7948,38.8521,72143.0
2024-05-20 09:35:00,40.7,40.85,40.68,40.83,53221.0,38.8616,39.0049,38.8425,38.9858,53221.0
2024-05-20 09:40:00,40.84,40.97,40.84,40.92,64266.0,38.9953,39.1194,38.9953,39.0717,64266.0
2024-05-20 09:45:00,40.92,41.03,40.91,40.94,21735.0,39.0717,39.1767,39.0622,39.0908,21735.0
2024-05-20 09:50:00,40.92,41.1,40.87,41.04,174616.0,39.0717,39.2436,39.024,39.1863,174616.0
2024-05-20 09:55:00,41.04,41.08,41.04,41.08,20454.0,39.1863,39.2245,39.1863,39.2245,20454.0
2024-05-20 10:00:00,41.08,41.1,40.98,41.08,33478.0,39.2245,39.2436,39.129,39.2245,33478.0
2024-05-20 10:05:00,41.07,41.1,40.99,41.0,50710.0,39.2149,39.2436,39.1385,39.1481,50710.0
2024-05-20 10:10:00,41.01,41.26,41.0,41.17,151524.0,39.1576,39.3963,39.1481,39.3104,151524.0
2024-05-20 10:15:00,41.17,41.22,40.96,41.1,59977.0,39.3104,39.3582,39.1099,39.2436,59977.0
2024-05-20 10:20:00,41.08,41.11,40.98,41.02,83236.0,39.2245,39.2531,39.129,39.1672,83236.0
2024-05-20 10:25:00,41.01,41.1,40.97,41.09,122503.0,39.1576,39.2436,39.1194,39.234,122503.0
2024-05-20 10:30:00,41.09,41.13,41.05,41.08,37873.0,39.234,39.2722,39.1958,39.2245,37873.0
2024-05-20 10:35:00,41.06,41.16,41.05,41.13,18165.0,39.2054,39.3009,39.1958,39.2722,18165.0
2024-05-20 10:40:00,41.13,41.18,41.12,41.13,58337.0,39.2722,39.32,39.2627,39.2722,58337.0
2024-05-20 10:45:00,41.12,41.15,41.08,41.15,41982.0,39.2627,39.2913,39.2245,39.2913,41982.0
2024-05-20 10:50:00,41.14,41.16,41.11,41.11,20759.0,39.2818,39.3009,39.2531,39.2531,20759.0
2024-05-20 10:55:00,41.12,41.13,41.08,41.11,24180.0,39.2627,39.2722,39.2245,39.2531,24180.0
2024-05-20 11:00:00,41.11,41.24,41.1,41.21,80397.0,39.2531,39.3773,39.2436,39.3486,80397.0
2024-05-20 11:05:00,41.22,41.36,41.21,41.26,66167.0,39.3582,39.4918,39.3486,39.3963,66167.0
2024-05-20 11:10:00,41.25,41.3,41.23,41.25,22816.0,39.3868,39.4345,39.3677,39.3868,22816.0
2024-05-20 11:15:00,41.27,41.3,41.26,41.29,14919.0,39.4059,39.4345,39.3963,39.425,14919.0
2024-05-20 11:20:00,41.29,41.31,41.22,41.25,27626.0,39.425,39.4441,39.3582,39.3868,27626.0
2024-05-20 11:25:00,41.26,41.3,41.2,41.25,16780.0,39.3963,39.4345,39.3391,39.3868,16780.0
2024-05-20 11:30:00,41.26,41.26,41.21,41.22,13193.0,39.3963,39.3963,39.3486,39.3582,13193.0
2024-05-20 11:35:00,41.22,41.26,41.22,41.25,15679.0,39.3582,39.3963,39.3582,39.3868,15679.0
2024-05-20 11:40:00,41.24,41.26,41.23,41.24,13587.0,39.3773,39.3963,39.3677,39.3773,13587.0
2024-05-20 11:45:00,41.25,41.25,41.2,41.21,17186.0,39.3868,39.3868,39.3391,39.3486,17186.0
2024-05-20 11:50:00,41.2,41.3,41.2,41.24,29450.0,39.3391,39.4345,39.3391,39.3773,29450.0
2024-05-20 11:55:00,41.24,41.24,41.18,41.19,6111.0,39.3773,39.3773,39.32,39.3295,6111.0
2024-05-20 12:00:00,41.2,41.22,41.17,41.19,39410.0,39.3391,39.3582,39.3104,39.3295,39410.0
2024-05-20 12:05:00,41.2,41.21,41.17,41.19,12931.0,39.3391,39.3486,39.3104,39.3295,12931.0
2024-05-20 12:10:00,41.19,41.19,41.15,41.16,13918.0,39.3295,39.3295,39.2913,39.3009,13918.0
2024-05-20 12:15:00,41.16,41.17,41.14,41.14,7187.0,39.3009,39.3104,39.2818,39.2818,7187.0
2024-05-20 12:20:00,41.15,41.18,41.13,41.14,14914.0,39.2913,39.32,39.2722,39.2818,14914.0
2024-05-20 12:25:00,41.13,41.15,41.1,41.15,13571.0,39.2722,39.2913,39.2436,39.2913,13571.0
2024-05-20 12:30:00,41.14,41.18,41.13,41.14,12167.0,39.2818,39.32,39.2722,39.2818,12167.0
2024-05-20 12:35:00,41.14,41.14,41.07,41.07,17902.0,39.2818,39.2818,39.2149,39.2149,17902.0
2024-05-20 12:40:00,41.07,41.07,41.04,41.05,19871.0,39.2149,39.2149,39.1863,39.1958,19871.0
2024-05-20 12:45:00,41.05,41.19,41.03,41.16,18648.0,39.1958,39.3295,39.1767,39.3009,18648.0
2024-05-20 12:50:00,41.16,41.24,41.16,41.22,9114.0,39.3009,39.3773,39.3009,39.3582,9114.0
2024-05-20 12:55:00,41.22,41.23,41.17,41.2,20551.0,39.3582,39.3677,39.3104,39.3391,20551.0
2024-05-20 13:00:00,41.21,41.26,41.19,41.2,40500.0,39.3486,39.3963,39.3295,39.3391,40500.0
2024-05-20 13:05:00,41.21,41.27,41.19,41.27,12822.0,39.3486,39.4059,39.3295,39.4059,12822.0
2024-05-20 13:10:00,41.28,41.3,41.22,41.22,18464.0,39.4154,39.4345,39.3582,39.3582,18464.0
2024-05-20 13:15:00,41.22,41.27,41.22,41.27,12323.0,39.3582,39.4059,39.3582,39.4059,12323.0
2024-05-20 13:20:00,41.27,41.28,41.24,41.27,13655.0,39.4059,39.4154,39.3773,39.4059,13655.0
2024-05-20 13:25:00,41.27,41.29,41.24,41.25,17262.0,39.4059,39.425,39.3773,39.3868,17262.0
2024-05-20 13:30:00,41.24,41.24,41.18,41.2,9114.0,39.3773,39.3773,39.32,39.3391,9114.0
2024-05-20 13:35:00,41.2,41.2,41.13,41.15,16562.0,39.3391,39.3391,39.2722,39.2913,16562.0
2024-05-20 13:40:00,41.15,41.17,41.13,41.16,15728.0,39.2913,39.3104,39.2722,39.3009,15728.0
2024-05-20 13:45:00,41.16,41.2,41.16,41.17,9718.0,39.3009,39.3391,39.3009,39.3104,9718.0
2024-05-20 13:50:00,41.17,41.2,41.14,41.15,8748.0,39.3104,39.3391,39.2818,39.2913,8748.0
2024-05-20 13:55:00,41.15,41.15,41.06,41.07,12549.0,39.2913,39.2913,39.2054,39.2149,12549.0
2024-05-20 14:00:00,41.08,41.11,41.06,41.07,13372.0,39.2245,39.2531,39.2054,39.2149,13372.0
2024-05-20 14:05:00,41.08,41.09,41.05,41.07,9745.0,39.2245,39.234,39.1958,39.2149,9745.0
2024-05-20 14:10:00,41.07,41.08,41.01,41.01,13130.0,39.2149,39.2245,39.1576,39.1576,13130.0
2024-05-20 14:15:00,41.02,41.06,41.0,41.04,7322.0,39.1672,39.2054,39.1481,39.1863,7322.0
2024-05-20 14:20:00,41.05,41.08,41.03,41.05,11119.0,39.1958,39.2245,39.1767,39.1958,11119.0
2024-05-20 14:25:00,41.05,41.1,41.05,41.09,8818.0,39.1958,39.2436,39.1958,39.234,8818.0
2024-05-20 14:30:00,41.1,41.11,41.05,41.06,11335.0,39.2436,39.2531,39.1958,39.2054,11335.0
2024-05-20 14:35:00,41.05,41.08,41.04,41.08,8301.0,39.1958,39.2245,39.1863,39.2245,8301.0
2024-05-20 14:40:00,41.08,41.08,41.01,41.02,20313.0,39.2245,39.2245,39.1576,39.1672,20313.0
2024-05-20 14:45:00,41.02,41.04,40.99,41.02,18645.0,39.1672,39.1863,39.1385,39.1672,18645.0
2024-05-20 14:50:00,41.02,41.07,41.02,41.05,30116.0,39.1672,39.2149,39.1672,39.1958,30116.0
2024-05-20 14:55:00,41.05,41.06,41.03,41.04,15571.0,39.1958,39.2054,39.1767,39.1863,15571.0
2024-05-20 15:00:00,41.03,41.04,41.0,41.01,11674.0,39.1767,39.1863,39.1481,39.1576,11674.0
2024-05-20 15:05:00,41.01,41.02,40.97,40.98,9777.0,39.1576,39.1672,39.1194,39.129,9777.0
2024-05-20 15:10:00,40.98,41.01,40.95,40.98,33121.0,39.129,39.1576,39.1004,39.129,33121.0
2024-05-20 15:15:00,40.98,41.03,40.97,40.98,70595.0,39.129,39.1767,39.1194,39.129,70595.0
2024-05-20 15:20:00,40.98,41.02,40.97,41.01,21655.0,39.129,39.1672,39.1194,39.1576,21655.0
2024-05-20 15:25:00,41.01,41.02,40.99,40.99,17780.0,39.1576,39.1672,39.1385,39.1385,17780.0
2024-05-20 15:30:00,41.0,41.0,40.96,40.98,20230.0,39.1481,39.1481,39.1099,39.129,20230.0
2024-05-20 15:35:00,40.98,41.0,40.96,40.97,26651.0,39.129,39.1481,39.1099,39.1194,26651.0
2024-05-20 15:40:00,40.97,40.98,40.93,40.94,47636.0,39.1194,39.129,39.0813,39.0908,47636.0
2024-05-20 15:45:00,40.94,40.97,40.91,40.95,46475.0,39.0908,39.1194,39.0622,39.1004,46475.0
2024-05-20 15:50:00,40.95,40.96,40.93,40.95,68396.0,39.1004,39.1099,39.0813,39.1004,68396.0
2024-05-20 15:55:00,40.94,42.82,40.87,41.19,1414430.0,39.0908,40.8859,39.024,39.3295,1414430.0
2024-05-21 09:30:00,41.95,42.0,41.68,41.78,242071.0,40.0552,40.1029,39.7974,39.8929,242071.0
2024-05-21 09:35:00,41.76,41.85,41.25,41.39,159268.0,39.8738,39.9597,39.3868,39.5205,159268.0
2024-05-21 09:40:00,41.38,41.5,41.28,41.48,83227.0,39.5109,39.6255,39.4154,39.6064,83227.0
2024-05-21 09:45:00,41.5,41.5,41.25,41.35,50713.0,39.6255,39.6255,39.3868,39.4823,50713.0
2024-05-21 09:50:00,41.35,41.45,41.32,41.39,150522.0,39.4823,39.5778,39.4536,39.5205,150522.0
2024-05-21 09:55:00,41.38,41.4,41.25,41.32,247528.0,39.5109,39.53,39.3868,39.4536,247528.0
2024-05-21 10:00:00,41.33,41.43,41.31,41.4,91157.0,39.4632,39.5587,39.4441,39.53,91157.0
2024-05-21 10:05:00,41.41,41.54,41.38,41.47,197609.0,39.5396,39.6637,39.5109,39.5969,197609.0
2024-05-21 10:10:00,41.47,41.48,41.36,41.39,58894.0,39.5969,39.6064,39.4918,39.5205,58894.0
2024-05-21 10:15:00,41.4,41.44,41.37,41.4,93962.0,39.53,39.5682,39.5014,39.53,93962.0
2024-05-21 10:20:00,41.4,41.51,41.35,41.47,74160.0,39.53,39.6351,39.4823,39.5969,74160.0
2024-05-21 10:25:00,41.47,41.55,41.44,41.46,47599.0,39.5969,39.6733,39.5682,39.5873,47599.0
2024-05-21 10:30:00,41.46,41.49,41.38,41.45,61891.0,39.5873,39.616,39.5109,39.5778,61891.0
2024-05-21 10:35:00,41.45,41.45,41.38,41.4,52590.0,39.5778,39.5778,39.5109,39.53,52590.0
2024-05-21 10:40:00,41.4,41.51,41.38,41.5,102930.0,39.53,39.6351,39.5109,39.6255,102930.0
2024-05-21 10:45:00,41.5,41.54,41.47,41.54,54152.0,39.6255,39.6637,39.5969,39.6637,54152.0
2024-05-21 10:50:00,41.55,41.63,41.49,41.6,45891.0,39.6733,39.7496,39.616,39.721,45891.0
2024-05-21 10:55:00,41.59,41.69,41.58,41.65,148519.0,39.7114,39.8069,39.7019,39.7687,148519.0
2024-05-21 11:00:00,41.65,41.67,41.61,41.65,46620.0,39.7687,39.7878,39.7305,39.7687,46620.0
2024-05-21 11:05:00,41.66,41.74,41.61,41.73,42716.0,39.7783,39.8547,39.7305,39.8451,42716.0
2024-05-21 11:10:00,41.73,41.76,41.65,41.73,105507.0,39.8451,39.8738,39.7687,39.8451,105507.0
2024-05-21 11:15:00,41.73,41.75,41.71,41.73,129707.0,39.8451,39.8642,39.826,39.8451,129707.0
2024-05-21 11:20:00,41.73,41.86,41.7,41.79,64019.0,39.8451,39.9692,39.8165,39.9024,64019.0
2024-05-21 11:25:00,41.79,41.84,41.7,41.76,104847.0,39.9024,39.9502,39.8165,39.8738,104847.0
2024-05-21 11:30:00,41.76,41.8,41.72,41.75,31728.0,39.8738,39.912,39.8356,39.8642,31728.0
2024-05-21 11:35:00,41.75,41.75,41.52,41.58,43828.0,39.8642,39.8642,39.6446,39.7019,43828.0
2024-05-21 11:40:00,41.59,41.59,41.35,41.38,38481.0,39.7114,39.7114,39.4823,39.5109,38481.0
2024-05-21 11:45:00,41.39,41.44,41.37,41.38,35436.0,39.5205,39.5682,39.5014,39.5109,35436.0
2024-05-21 11:50:00,41.38,41.47,41.37,41.46,21098.0,39.5109,39.5969,39.5014,39.5873,21098.0
2024-05-21 11:55:00,41.46,41.47,41.39,41.4,19931.0,39.5873,39.5969,39.5205,39.53,19931.0
2024-05-21 12:00:00,41.39,41.43,41.36,41.37,12914.0,39.5205,39.5587,39.4918,39.5014,12914.0
2024-05-21 12:05:00,41.38,41.41,41.35,41.37,20968.0,39.5109,39.5396,39.4823,39.5014,20968.0
2024-05-21 12:10:00,41.36,41.4,41.32,41.35,40747.0,39.4918,39.53,39.4536,39.4823,40747.0
2024-05-21 12:15:00,41.36,41.42,41.35,41.37,15924.0,39.4918,39.5491,39.4823,39.5014,15924.0
2024-05-21 12:20:00,41.39,41.39,41.32,41.35,15306.0,39.5205,39.5205,39.4536,39.4823,15306.0
2024-05-21 12:25:00,41.36,41.45,41.34,41.42,32831.0,39.4918,39.5778,39.4727,39.5491,32831.0
2024-05-21 12:30:00,41.43,41.47,41.41,41.46,13412.0,39.5587,39.5969,39.5396,39.5873,13412.0
2024-05-21 12:35:00,41.45,41.46,41.41,41.46,11032.0,39.5778,39.5873,39.5396,39.5873,11032.0
2024-05-21 12:40:00,41.45,41.48,41.44,41.45,11023.0,39.5778,39.6064,39.5682,39.5778,11023.0
2024-05-21 12:45:00,41.45,41.45,41.33,41.33,18078.0,39.5778,39.5778,39.4632,39.4632,18078.0
2024-05-21 12:50:00,41.34,41.39,41.34,41.37,9249.0,39.4727,39.5205,39.4727,39.5014,9249.0
2024-05-21 12:55:00,41.37,41.4,41.37,41.4,9981.0,39.5014,39.53,39.5014,39.53,9981.0
2024-05-21 13:00:00,41.4,41.44,41.35,41.37,25308.0,39.53,39.5682,39.4823,39.5014,25308.0
2024-05-21 13:05:00,41.38,41.38,41.32,41.32,16985.0,39.5109,39.5109,39.4536,39.4536,16985.0
2024-05-21 13:10:00,41.33,41.35,41.31,41.34,15479.0,39.4632,39.4823,39.4441,39.4727,15479.0
2024-05-21 13:15:00,41.34,41.36,41.29,41.31,16300.0,39.4727,39.4918,39.425,39.4441,16300.0
2024-05-21 13:20:00,41.32,41.32,41.22,41.23,36774.0,39.4536,39.4536,39.3582,39.3677,36774.0
2024-05-21 13:25:00,41.25,41.32,41.22,41.28,27243.0,39.3868,39.4536,39.3582,39.4154,27243.0
2024-05-21 13:30:00,41.28,41.41,41.28,41.4,15955.0,39.4154,39.5396,39.4154,39.53,15955.0
2024-05-21 13:35:00,41.4,41.43,41.38,41.42,25824.0,39.53,39.5587,39.5109,39.5491,25824.0
2024-05-21 13:40:00,41.41,41.43,41.35,41.37,20165.0,39.5396,39.5587,39.4823,39.5014,20165.0
2024-05-21 13:45:00,41.36,41.37,41.32,41.34,29126.0,39.4918,39.5014,39.4536,39.4727,29126.0
2024-05-21 13:50:00,41.35,41.41,41.35,41.41,23415.0,39.4823,39.5396,39.4823,39.5396,23415.0
2024-05-21 13:55:00,41.42,41.42,41.39,41.41,17352.0,39.5491,39.5491,39.5205,39.5396,17352.0
2024-05-21 14:00:00,41.41,41.42,41.39,41.4,15630.0,39.5396,39.5491,39.5205,39.53,15630.0
2024-05-21 14:05:00,41.4,41.41,41.35,41.35,13829.0,39.53,39.5396,39.4823,39.4823,13829.0
2024-05-21 14:10:00,41.36,41.38,41.29,41.29,21532.0,39.4918,39.5109,39.425,39.425,21532.0
2024-05-21 14:15:00,41.3,41.35,41.29,41.35,11819.0,39.4345,39.4823,39.425,39.4823,11819.0
2024-05-21 14:20:00,41.35,41.35,41.32,41.33,10401.0,39.4823,39.4823,39.4536,39.4632,10401.0
2024-05-21 14:25:00,41.33,41.37,41.33,41.34,20482.0,39.4632,39.5014,39.4632,39.4727,20482.0
2024-05-21 14:30:00,41.34,41.35,41.32,41.33,15824.0,39.4727,39.4823,39.4536,39.4632,15824.0
2024-05-21 14:35:00,41.33,41.34,41.24,41.26,21329.0,39.4632,39.4727,39.3773,39.3963,21329.0
2024-05-21 14:40:00,41.25,41.28,41.24,41.28,26358.0,39.3868,39.4154,39.3773,39.4154,26358.0
2024-05-21 14:45:00,41.29,41.33,41.28,41.33,18605.0,39.425,39.4632,39.4154,39.4632,18605.0
2024-05-21 14:50:00,41.33,41.38,41.32,41.38,21043.0,39.4632,39.5109,39.4536,39.5109,21043.0
2024-05-21 14:55:00,41.38,41.49,41.37,41.48,55593.0,39.5109,39.616,39.5014,39.6064,55593.0
2024-05-21 15:00:00,41.47,41.48,41.37,41.43,34297.0,39.5969,39.6064,39.5014,39.5587,34297.0
2024-05-21 15:05:00,41.42,41.44,41.4,41.43,35363.0,39.5491,39.5682,39.53,39.5587,35363.0
2024-05-21 15:10:00,41.43,41.53,41.43,41.52,69513.0,39.5587,39.6542,39.5587,39.6446,69513.0
2024-05-21 15:15:00,41.52,41.57,41.48,41.54,46496.0,39.6446,39.6923,39.6064,39.6637,46496.0
2024-05-21 15:20:00,41.55,41.58,41.46,41.49,26945.0,39.6733,39.7019,39.5873,39.616,26945.0
2024-05-21 15:25:00,41.49,41.55,41.48,41.5,425836.0,39.616,39.6733,39.6064,39.6255,425836.0
2024-05-21 15:30:00,41.5,41.61,41.49,41.59,31008.0,39.6255,39.7305,39.616,39.7114,31008.0
2024-05-21 15:35:00,41.6,41.61,41.53,41.53,49653.0,39.721,39.7305,39.6542,39.6542,49653.0
2024-05-21 15:40:00,41.53,41.59,41.52,41.57,65004.0,39.6542,39.7114,39.6446,39.6923,65004.0
2024-05-21 15:45:00,41.57,41.7,41.56,41.66,166151.0,39.6923,39.8165,39.6828,39.7783,166151.0
2024-05-21 15:50:00,41.66,41.8,41.66,41.73,156393.0,39.7783,39.912,39.7783,39.8451,156393.0
2024-05-21 15:55:00,41.73,41.96,41.71,41.87,511512.0,39.8451,40.0647,39.826,39.9788,511512.0
2024-05-22 09:30:00,41.0,41.18,41.0,41.11,192756.0,39.1481,39.32,39.1481,39.2531,192756.0
2024-05-22 09:35:00,41.12,41.25,41.11,41.18,164198.0,39.2627,39.3868,39.2531,39.32,164198.0
2024-05-22 09:40:00,41.19,41.33,41.17,41.22,184294.0,39.3295,39.4632,39.3104,39.3582,184294.0
2024-05-22 09:45:00,41.22,41.25,41.15,41.15,86624.0,39.3582,39.3868,39.2913,39.2913,86624.0
2024-05-22 09:50:00,41.15,41.25,41.07,41.25,68566.0,39.2913,39.3868,39.2149,39.3868,68566.0
2024-05-22 09:55:00,41.26,41.28,41.17,41.17,65877.0,39.3963,39.4154,39.3104,39.3104,65877.0
2024-05-22 10:00:00,41.15,41.2,41.11,41.16,29309.0,39.2913,39.3391,39.2531,39.3009,29309.0
2024-05-22 10:05:00,41.16,41.21,41.15,41.21,46928.0,39.3009,39.3486,39.2913,39.3486,46928.0
2024-05-22 10:10:00,41.21,41.29,41.2,41.29,15812.0,39.3486,39.425,39.3391,39.425,15812.0
2024-05-22 10:15:00,41.29,41.3,41.23,41.23,78800.0,39.425,39.4345,39.3677,39.3677,78800.0
2024-05-22 10:20:00,41.23,41.3,41.22,41.27,65000.0,39.3677,39.4345,39.3582,39.4059,65000.0
2024-05-22 10:25:00,41.27,41.27,41.16,41.16,35312.0,39.4059,39.4059,39.3009,39.3009,35312.0
2024-05-22 10:30:00,41.16,41.33,41.14,41.26,106898.0,39.3009,39.4632,39.2818,39.3963,106898.0
2024-05-22 10:35:00,41.27,41.27,41.18,41.19,65636.0,39.4059,39.4059,39.32,39.3295,65636.0
2024-05-22 10:40:00,41.18,41.22,41.15,41.15,104957.0,39.32,39.3582,39.2913,39.2913,104957.0
2024-05-22 10:45:00,41.14,41.3,41.07,41.29,84525.0,39.2818,39.4345,39.2149,39.425,84525.0
2024-05-22 10:50:00,41.29,41.4,41.28,41.28,32303.0,39.425,39.53,39.4154,39.4154,32303.0
2024-05-22 10:55:00,41.3,41.35,41.28,41.29,55971.0,39.4345,39.4823,39.4154,39.425,55971.0
2024-05-22 11:00:00,41.27,41.29,41.24,41.27,64792.0,39.4059,39.425,39.3773,39.4059,64792.0
2024-05-22 11:05:00,41.27,41.35,41.24,41.35,26368.0,39.4059,39.4823,39.3773,39.4823,26368.0
2024-05-22 11:10:00,41.33,41.4,41.26,41.26,55751.0,39.4632,39.53,39.3963,39.3963,55751.0
2024-05-22 11:15:00,41.28,41.33,41.26,41.3,44925.0,39.4154,39.4632,39.3963,39.4345,44925.0
2024-05-22 11:20:00,41.29,41.32,41.24,41.25,125191.0,39.425,39.4536,39.3773,39.3868,125191.0
2024-05-22 11:25:00,41.25,41.31,41.23,41.26,74884.0,39.3868,39.4441,39.3677,39.3963,74884.0
2024-05-22 11:30:00,41.26,41.27,41.18,41.18,47648.0,39.3963,39.4059,39.32,39.32,47648.0
2024-05-22 11:35:00,41.18,41.25,41.18,41.24,35141.0,39.32,39.3868,39.32,39.3773,35141.0
2024-05-22 11:40:00,41.24,41.31,41.24,41.3,17115.0,39.3773,39.4441,39.3773,39.4345,17115.0
2024-05-22 11:45:00,41.29,41.33,41.27,41.31,25282.0,39.425,39.4632,39.4059,39.4441,25282.0
2024-05-22 11:50:00,41.32,41.38,41.25,41.38,21174.0,39.4536,39.5109,39.3868,39.5109,21174.0
2024-05-22 11:55:00,41.37,41.46,41.37,41.44,29495.0,39.5014,39.5873,39.5014,39.5682,29495.0
2024-05-22 12:00:00,41.44,41.49,41.43,41.49,21614.0,39.5682,39.616,39.5587,39.616,21614.0
2024-05-22 12:05:00,41.49,41.55,41.49,41.52,32095.0,39.616,39.6733,39.616,39.6446,32095.0
2024-05-22 12:10:00,41.52,41.57,41.52,41.57,13729.0,39.6446,39.6923,39.6446,39.6923,13729.0
2024-05-22 12:15:00,41.56,41.63,41.55,41.6,15910.0,39.6828,39.7496,39.6733,39.721,15910.0
2024-05-22 12:20:00,41.61,41.67,41.58,41.65,36562.0,39.7305,39.7878,39.7019,39.7687,36562.0
2024-05-22 12:25:00,41.65,41.7,41.65,41.7,10586.0,39.7687,39.8165,39.7687,39.8165,10586.0
2024-05-22 12:30:00,41.7,41.7,41.66,41.66,9552.0,39.8165,39.8165,39.7783,39.7783,9552.0
2024-05-22 12:35:00,41.67,41.7,41.66,41.66,22587.0,39.7878,39.8165,39.7783,39.7783,22587.0
2024-05-22 12:40:00,41.65,41.67,41.56,41.61,47116.0,39.7687,39.7878,39.6828,39.7305,47116.0
2024-05-22 12:45:00,41.61,41.68,41.61,41.65,19850.0,39.7305,39.7974,39.7305,39.7687,19850.0
2024-05-22 12:50:00,41.65,41.67,41.64,41.65,6840.0,39.7687,39.7878,39.7592,39.7687,6840.0
2024-05-22 12:55:00,41.65,41.69,41.62,41.68,38784.0,39.7687,39.8069,39.7401,39.7974,38784.0
2024-05-22 13:00:00,41.68,41.7,41.65,41.68,17760.0,39.7974,39.8165,39.7687,39.7974,17760.0
2024-05-22 13:05:00,41.68,41.74,41.67,41.72,16262.0,39.7974,39.8547,39.7878,39.8356,16262.0
2024-05-22 13:10:00,41.72,41.84,41.72,41.84,31393.0,39.8356,39.9502,39.8356,39.9502,31393.0
2024-05-22 13:15:00,41.84,41.86,41.73,41.76,31030.0,39.9502,39.9692,39.8451,39.8738,31030.0
2024-05-22 13:20:00,41.77,41.78,41.74,41.75,16065.0,39.8833,39.8929,39.8547,39.8642,16065.0
2024-05-22 13:25:00,41.75,41.77,41.72,41.73,15231.0,39.8642,39.8833,39.8356,39.8451,15231.0
2024-05-22 13:30:00,41.73,41.8,41.72,41.8,10093.0,39.8451,39.912,39.8356,39.912,10093.0
2024-05-22 13:35:00,41.8,41.86,41.79,41.83,29023.0,39.912,39.9692,39.9024,39.9406,29023.0
2024-05-22 13:40:00,41.81,41.83,41.81,41.81,16949.0,39.9215,39.9406,39.9215,39.9215,16949.0
2024-05-22 13:45:00,41.81,41.88,41.81,41.86,14817.0,39.9215,39.9883,39.9215,39.9692,14817.0
2024-05-22 13:50:00,41.86,41.91,41.85,41.89,25906.0,39.9692,40.017,39.9597,39.9979,25906.0
2024-05-22 13:55:00,41.88,41.89,41.85,41.88,19690.0,39.9883,39.9979,39.9597,39.9883,19690.0
2024-05-22 14:00:00,41.88,41.91,41.81,41.84,67000.0,39.9883,40.017,39.9215,39.9502,67000.0
2024-05-22 14:05:00,41.84,41.93,41.83,41.89,23559.0,39.9502,40.0361,39.9406,39.9979,23559.0
2024-05-22 14:10:00,41.88,41.88,41.84,41.86,21177.0,39.9883,39.9883,39.9502,39.9692,21177.0
2024-05-22 14:15:00,41.85,41.86,41.77,41.78,51190.0,39.9597,39.9692,39.8833,39.8929,51190.0
2024-05-22 14:20:00,41.78,41.78,41.7,41.73,18286.0,39.8929,39.8929,39.8165,39.8451,18286.0
2024-05-22 14:25:00,41.72,41.72,41.68,41.68,23811.0,39.8356,39.8356,39.7974,39.7974,23811.0
2024-05-22 14:30:00,41.69,41.72,41.66,41.69,19586.0,39.8069,39.8356,39.7783,39.8069,19586.0
2024-05-22 14:35:00,41.68,41.75,41.67,41.68,22523.0,39.7974,39.8642,39.7878,39.7974,22523.0
2024-05-22 14:40:00,41.69,41.72,41.67,41.71,12694.0,39.8069,39.8356,39.7878,39.826,12694.0
2024-05-22 14:45:00,41.71,41.79,41.68,41.78,18935.0,39.826,39.9024,39.7974,39.8929,18935.0
2024-05-22 14:50:00,41.78,41.81,41.76,41.8,14852.0,39.8929,39.9215,39.8738,39.912,14852.0
2024-05-22 14:55:00,41.81,41.86,41.8,41.85,22796.0,39.9215,39.9692,39.912,39.9597,22796.0
2024-05-22 15:00:00,41.85,41.95,41.84,41.94,40483.0,39.9597,40.0552,39.9502,40.0456,40483.0
2024-05-22 15:05:00,41.95,42.05,41.94,42.04,77454.0,40.0552,40.1507,40.0456,40.1411,77454.0
2024-05-22 15:10:00,42.04,42.05,41.99,42.05,31603.0,40.1411,40.1507,40.0934,40.1507,31603.0
2024-05-22 15:15:00,42.03,42.07,41.97,41.98,41097.0,40.1316,40.1698,40.0743,40.0838,41097.0
2024-05-22 15:20:00,41.99,42.03,41.98,42.02,43596.0,40.0934,40.1316,40.0838,40.122,43596.0
2024-05-22 15:25:00,42.01,42.03,41.98,42.02,22004.0,40.1125,40.1316,40.0838,40.122,22004.0
2024-05-22 15:30:00,42.02,42.09,42.0,42.01,29258.0,40.122,40.1889,40.1029,40.1125,29258.0
2024-05-22 15:35:00,42.02,42.08,42.01,42.05,37568.0,40.122,40.1793,40.1125,40.1507,37568.0
2024-05-22 15:40:00,42.06,42.07,41.98,41.99,41897.0,40.1602,40.1698,40.0838,40.0934,41897.0
2024-05-22 15:45:00,42.0,42.06,41.95,42.0,85246.0,40.1029,40.1602,40.0552,40.1029,85246.0
2024-05-22 15:50:00,42.0,42.05,41.92,42.02,162276.0,40.1029,40.1507,40.0265,40.122,162276.0
2024-05-22 15:55:00,42.02,42.13,41.98,42.1,553853.0,40.122,40.2271,40.0838,40.1984,553853.0
2024-05-23 09:30:00,42.37,43.09,42.32,42.69,894705.0,40.8799,41.5746,40.8317,41.1887,894705.0
2024-05-23 09:35:00,42.66,43.24,42.55,43.19,260075.0,41.1597,41.7193,41.0536,41.6711,260075.0
2024-05-23 09:40:00,43.19,43.24,42.96,43.19,298708.0,41.6711,41.7193,41.4492,41.6711,298708.0
2024-05-23 09:45:00,43.17,43.42,43.13,43.19,136613.0,41.6518,41.893,41.6132,41.6711,136613.0
2024-05-23 09:50:00,43.19,43.19,42.93,42.98,173866.0,41.6711,41.6711,41.4202,41.4685,173866.0
2024-05-23 09:55:00,42.95,43.07,42.86,42.96,319305.0,41.4395,41.5553,41.3527,41.4492,319305.0
2024-05-23 10:00:00,42.95,43.0,42.87,42.97,78883.0,41.4395,41.4878,41.3623,41.4588,78883.0
2024-05-23 10:05:00,42.96,43.01,42.69,42.77,184203.0,41.4492,41.4974,41.1887,41.2659,184203.0
2024-05-23 10:10:00,42.78,42.82,42.75,42.79,109845.0,41.2755,41.3141,41.2466,41.2852,109845.0
2024-05-23 10:15:00,42.79,42.92,42.79,42.91,80925.0,41.2852,41.4106,41.2852,41.4009,80925.0
2024-05-23 10:20:00,42.92,42.94,42.77,42.79,103529.0,41.4106,41.4299,41.2659,41.2852,103529.0
2024-05-23 10:25:00,42.78,42.85,42.74,42.77,109245.0,41.2755,41.343,41.2369,41.2659,109245.0
2024-05-23 10:30:00,42.77,42.8,42.69,42.71,132264.0,41.2659,41.2948,41.1887,41.208,132264.0
2024-05-23 10:35:00,42.71,42.92,42.7,42.84,118818.0,41.208,41.4106,41.1983,41.3334,118818.0
2024-05-23 10:40:00,42.84,42.93,42.77,42.8,101096.0,41.3334,41.4202,41.2659,41.2948,101096.0
2024-05-23 10:45:00,42.8,42.82,42.74,42.76,101111.0,41.2948,41.3141,41.2369,41.2562,101111.0
2024-05-23 10:50:00,42.75,42.77,42.63,42.69,116699.0,41.2466,41.2659,41.1308,41.1887,116699.0
2024-05-23 10:55:00,42.69,42.78,42.66,42.77,73927.0,41.1887,41.2755,41.1597,41.2659,73927.0
2024-05-23 11:00:00,42.77,42.85,42.69,42.79,127197.0,41.2659,41.343,41.1887,41.2852,127197.0
2024-05-23 11:05:00,42.8,42.85,42.74,42.84,126804.0,41.2948,41.343,41.2369,41.3334,126804.0
2024-05-23 11:10:00,42.84,42.92,42.79,42.84,90585.0,41.3334,41.4106,41.2852,41.3334,90585.0
2024-05-23 11:15:00,42.84,42.87,42.77,42.78,63708.0,41.3334,41.3623,41.2659,41.2755,63708.0
2024-05-23 11:20:00,42.78,42.86,42.77,42.86,41182.0,41.2755,41.3527,41.2659,41.3527,41182.0
2024-05-23 11:25:00,42.84,42.86,42.78,42.8,99036.0,41.3334,41.3527,41.2755,41.2948,99036.0
2024-05-23 11:30:00,42.8,42.99,42.79,42.99,76787.0,41.2948,41.4781,41.2852,41.4781,76787.0
2024-05-23 11:35:00,42.98,43.0,42.89,42.99,93691.0,41.4685,41.4878,41.3816,41.4781,93691.0
2024-05-23 11:40:00,43.0,43.04,42.97,43.0,113357.0,41.4878,41.5264,41.4588,41.4878,113357.0
2024-05-23 11:45:00,42.99,43.02,42.96,42.96,27907.0,41.4781,41.5071,41.4492,41.4492,27907.0
2024-05-23 11:50:00,42.96,43.08,42.96,43.07,67106.0,41.4492,41.565,41.4492,41.5553,67106.0
2024-05-23 11:55:00,43.06,43.07,42.99,43.01,50597.0,41.5457,41.5553,41.4781,41.4974,50597.0
2024-05-23 12:00:00,43.01,43.18,42.99,43.18,44474.0,41.4974,41.6614,41.4781,41.6614,44474.0
2024-05-23 12:05:00,43.18,43.18,43.06,43.07,39486.0,41.6614,41.6614,41.5457,41.5553,39486.0
2024-05-23 12:10:00,43.07,43.18,43.06,43.17,42595.0,41.5553,41.6614,41.5457,41.6518,42595.0
2024-05-23 12:15:00,43.16,43.4,43.16,43.38,76684.0,41.6421,41.8737,41.6421,41.8544,76684.0
2024-05-23 12:20:00,43.37,43.55,43.36,43.49,49811.0,41.8448,42.0184,41.8351,41.9605,49811.0
2024-05-23 12:25:00,43.48,43.49,43.35,43.39,52891.0,41.9509,41.9605,41.8255,41.8641,52891.0
2024-05-23 12:30:00,43.38,43.55,43.38,43.51,92441.0,41.8544,42.0184,41.8544,41.9798,92441.0
2024-05-23 12:35:00,43.51,43.55,43.48,43.51,70056.0,41.9798,42.0184,41.9509,41.9798,70056.0
2024-05-23 12:40:00,43.51,43.56,43.49,43.51,105470.0,41.9798,42.0281,41.9605,41.9798,105470.0
2024-05-23 12:45:00,43.51,43.51,43.45,43.48,104826.0,41.9798,41.9798,41.9219,41.9509,104826.0
2024-05-23 12:50:00,43.48,43.49,43.38,43.42,140755.0,41.9509,41.9605,41.8544,41.893,140755.0
2024-05-23 12:55:00,43.43,43.47,43.3,43.35,93624.0,41.9026,41.9412,41.7772,41.8255,93624.0
2024-05-23 13:00:00,43.35,43.41,43.3,43.39,42766.0,41.8255,41.8833,41.7772,41.8641,42766.0
2024-05-23 13:05:00,43.39,43.51,43.39,43.46,59382.0,41.8641,41.9798,41.8641,41.9316,59382.0
2024-05-23 13:10:00,43.46,43.52,43.45,43.5,53057.0,41.9316,41.9895,41.9219,41.9702,53057.0
2024-05-23 13:15:00,43.5,43.5,43.41,43.46,39331.0,41.9702,41.9702,41.8833,41.9316,39331.0
2024-05-23 13:20:00,43.47,43.55,43.45,43.5,24876.0,41.9412,42.0184,41.9219,41.9702,24876.0
2024-05-23 13:25:00,43.49,43.59,43.48,43.58,70782.0,41.9605,42.057,41.9509,42.0474,70782.0
2024-05-23 13:30:00,43.58,43.65,43.58,43.65,41834.0,42.0474,42.1149,42.0474,42.1149,41834.0
2024-05-23 13:35:00,43.64,43.67,43.61,43.65,28180.0,42.1053,42.1342,42.0763,42.1149,28180.0
2024-05-23 13:40:00,43.65,43.68,43.55,43.56,35224.0,42.1149,42.1439,42.0184,42.0281,35224.0
2024-05-23 13:45:00,43.55,43.69,43.55,43.69,47378.0,42.0184,42.1535,42.0184,42.1535,47378.0
2024-05-23 13:50:00,43.69,43.85,43.68,43.77,75229.0,42.1535,42.3079,42.1439,42.2307,75229.0
2024-05-23 13:55:00,43.77,43.79,43.72,43.74,51854.0,42.2307,42.25,42.1824,42.2017,51854.0
2024-05-23 14:00:00,43.73,43.75,43.7,43.74,54058.0,42.1921,42.2114,42.1631,42.2017,54058.0
2024-05-23 14:05:00,43.75,43.94,43.72,43.92,121409.0,42.2114,42.3947,42.1824,42.3754,121409.0
2024-05-23 14:10:00,43.92,43.97,43.87,43.94,50415.0,42.3754,42.4237,42.3272,42.3947,50415.0
2024-05-23 14:15:00,43.93,43.95,43.77,43.92,61619.0,42.3851,42.4044,42.2307,42.3754,61619.0
2024-05-23 14:20:00,43.91,44.2,43.9,44.19,164558.0,42.3658,42.6456,42.3561,42.6359,164558.0
2024-05-23 14:25:00,44.2,44.24,44.11,44.23,67070.0,42.6456,42.6842,42.5587,42.6745,67070.0
2024-05-23 14:30:00,44.23,44.25,43.98,44.12,152552.0,42.6745,42.6938,42.4333,42.5684,152552.0
2024-05-23 14:35:00,44.12,44.16,44.03,44.15,118392.0,42.5684,42.607,42.4815,42.5973,118392.0
2024-05-23 14:40:00,44.15,44.3,44.14,44.29,81295.0,42.5973,42.742,42.5877,42.7324,81295.0
2024-05-23 14:45:00,44.29,44.3,44.17,44.2,81275.0,42.7324,42.742,42.6166,42.6456,81275.0
2024-05-23 14:50:00,44.19,44.21,44.06,44.15,76351.0,42.6359,42.6552,42.5105,42.5973,76351.0
2024-05-23 14:55:00,44.16,44.16,44.02,44.1,131295.0,42.607,42.607,42.4719,42.5491,131295.0
2024-05-23 15:00:00,44.1,44.12,44.0,44.09,57758.0,42.5491,42.5684,42.4526,42.5394,57758.0
2024-05-23 15:05:00,44.09,44.11,44.0,44.01,119086.0,42.5394,42.5587,42.4526,42.4622,119086.0
2024-05-23 15:10:00,44.01,44.14,44.0,44.13,54664.0,42.4622,42.5877,42.4526,42.578,54664.0
2024-05-23 15:15:00,44.12,44.24,44.09,44.23,50078.0,42.5684,42.6842,42.5394,42.6745,50078.0
2024-05-23 15:20:00,44.23,44.35,44.23,44.35,70446.0,42.6745,42.7903,42.6745,42.7903,70446.0
2024-05-23 15:25:00,44.35,44.4,44.3,44.4,98340.0,42.7903,42.8385,42.742,42.8385,98340.0
2024-05-23 15:30:00,44.39,44.48,44.38,44.41,121644.0,42.8289,42.9157,42.8192,42.8482,121644.0
2024-05-23 15:35:00,44.41,44.48,44.41,44.48,104820.0,42.8482,42.9157,42.8482,42.9157,104820.0
2024-05-23 15:40:00,44.48,44.5,44.02,44.02,198144.0,42.9157,42.935,42.4719,42.4719,198144.0
2024-05-23 15:45:00,44.03,44.15,43.93,44.09,215566.0,42.4815,42.5973,42.3851,42.5394,215566.0
2024-05-23 15:50:00,44.07,44.09,43.96,44.02,244798.0,42.5201,42.5394,42.414,42.4719,244798.0
2024-05-23 15:55:00,44.02,44.21,44.0,44.15,976805.0,42.4719,42.6552,42.4526,42.5973,976805.0
2024-05-24 09:30:00,45.34,45.55,44.24,45.25,596231.0,43.7455,43.9481,42.6842,43.6586,596231.0
2024-05-24 09:35:00,45.25,45.77,45.19,45.52,189126.0,43.6586,44.1603,43.6007,43.9191,189126.0
2024-05-24 09:40:00,45.52,45.79,45.38,45.61,270112.0,43.9191,44.1796,43.7841,44.006,270112.0
2024-05-24 09:45:00,45.61,45.61,45.37,45.5,161319.0,44.006,44.006,43.7744,43.8998,161319.0
2024-05-24 09:50:00,45.5,45.9,45.41,45.86,333675.0,43.8998,44.2858,43.813,44.2472,333675.0
2024-05-24 09:55:00,45.85,46.0,45.8,45.91,220231.0,44.2375,44.3823,44.1893,44.2954,220231.0
2024-05-24 10:00:00,45.92,46.1,45.84,45.98,261444.0,44.3051,44.4787,44.2279,44.363,261444.0
2024-05-24 10:05:00,45.98,46.0,45.65,45.67,147388.0,44.363,44.3823,44.0446,44.0639,147388.0
2024-05-24 10:10:00,45.67,45.71,45.55,45.61,124235.0,44.0639,44.1025,43.9481,44.006,124235.0
2024-05-24 10:15:00,45.58,45.62,45.51,45.61,120358.0,43.977,44.0156,43.9095,44.006,120358.0
2024-05-24 10:20:00,45.61,45.79,45.5,45.71,114859.0,44.006,44.1796,43.8998,44.1025,114859.0
2024-05-24 10:25:00,45.71,45.89,45.7,45.82,213617.0,44.1025,44.2761,44.0928,44.2086,213617.0
2024-05-24 10:30:00,45.83,45.83,45.76,45.8,134402.0,44.2182,44.2182,44.1507,44.1893,134402.0
2024-05-24 10:35:00,45.8,45.81,45.64,45.66,130304.0,44.1893,44.1989,44.0349,44.0542,130304.0
2024-05-24 10:40:00,45.66,45.68,45.54,45.55,92353.0,44.0542,44.0735,43.9384,43.9481,92353.0
2024-05-24 10:45:00,45.55,45.76,45.54,45.75,80986.0,43.9481,44.1507,43.9384,44.1411,80986.0
2024-05-24 10:50:00,45.74,45.79,45.72,45.77,40301.0,44.1314,44.1796,44.1121,44.1603,40301.0
2024-05-24 10:55:00,45.77,45.82,45.74,45.77,55298.0,44.1603,44.2086,44.1314,44.1603,55298.0
2024-05-24 11:00:00,45.76,45.83,45.74,45.79,71885.0,44.1507,44.2182,44.1314,44.1796,71885.0
2024-05-24 11:05:00,45.79,45.81,45.74,45.75,126743.0,44.1796,44.1989,44.1314,44.1411,126743.0
2024-05-24 11:10:00,45.75,45.8,45.74,45.75,56469.0,44.1411,44.1893,44.1314,44.1411,56469.0
2024-05-24 11:15:00,45.75,45.98,45.74,45.95,134449.0,44.1411,44.363,44.1314,44.334,134449.0
2024-05-24 11:20:00,45.94,45.97,45.88,45.91,42730.0,44.3244,44.3533,44.2665,44.2954,42730.0
2024-05-24 11:25:00,45.91,45.99,45.88,45.95,96002.0,44.2954,44.3726,44.2665,44.334,96002.0
2024-05-24 11:30:00,45.95,46.01,45.95,46.0,90142.0,44.334,44.3919,44.334,44.3823,90142.0
2024-05-24 11:35:00,46.0,46.0,45.92,45.93,62413.0,44.3823,44.3823,44.3051,44.3147,62413.0
2024-05-24 11:40:00,45.94,45.95,45.84,45.87,45832.0,44.3244,44.334,44.2279,44.2568,45832.0
2024-05-24 11:45:00,45.87,45.97,45.8,45.97,65426.0,44.2568,44.3533,44.1893,44.3533,65426.0
2024-05-24 11:50:00,45.97,46.05,45.96,46.05,137921.0,44.3533,44.4305,44.3437,44.4305,137921.0
2024-05-24 11:55:00,46.04,46.1,45.9,45.93,153703.0,44.4209,44.4787,44.2858,44.3147,153703.0
2024-05-24 12:00:00,45.93,45.93,45.79,45.87,43826.0,44.3147,44.3147,44.1796,44.2568,43826.0
2024-05-24 12:05:00,45.87,45.91,45.75,45.76,71877.0,44.2568,44.2954,44.1411,44.1507,71877.0
2024-05-24 12:10:00,45.75,45.88,45.75,45.76,27104.0,44.1411,44.2665,44.1411,44.1507,27104.0
2024-05-24 12:15:00,45.76,45.81,45.68,45.69,35079.0,44.1507,44.1989,44.0735,44.0832,35079.0
2024-05-24 12:20:00,45.69,45.7,45.6,45.7,25510.0,44.0832,44.0928,43.9963,44.0928,25510.0
2024-05-24 12:25:00,45.7,45.7,45.53,45.57,83680.0,44.0928,44.0928,43.9288,43.9674,83680.0
2024-05-24 12:30:00,45.58,45.58,45.54,45.57,14424.0,43.977,43.977,43.9384,43.9674,14424.0
2024-05-24 12:35:00,45.58,45.61,45.52,45.56,53791.0,43.977,44.006,43.9191,43.9577,53791.0
2024-05-24 12:40:00,45.58,45.69,45.57,45.65,103269.0,43.977,44.0832,43.9674,44.0446,103269.0
2024-05-24 12:45:00,45.64,45.71,45.61,45.71,25701.0,44.0349,44.1025,44.006,44.1025,25701.0
2024-05-24 12:50:00,45.72,45.73,45.64,45.66,22050.0,44.1121,44.1218,44.0349,44.0542,22050.0
2024-05-24 12:55:00,45.66,45.66,45.59,45.59,17464.0,44.0542,44.0542,43.9867,43.9867,17464.0
2024-05-24 13:00:00,45.59,45.62,45.58,45.58,25909.0,43.9867,44.0156,43.977,43.977,25909.0
2024-05-24 13:05:00,45.59,45.61,45.54,45.58,23579.0,43.9867,44.006,43.9384,43.977,23579.0
2024-05-24 13:10:00,45.59,45.63,45.58,45.62,18489.0,43.9867,44.0253,43.977,44.0156,18489.0
2024-05-24 13:15:00,45.62,45.65,45.51,45.52,40309.0,44.0156,44.0446,43.9095,43.9191,40309.0
2024-05-24 13:20:00,45.52,45.58,45.43,45.43,64217.0,43.9191,43.977,43.8323,43.8323,64217.0
2024-05-24 13:25:00,45.45,45.46,45.39,45.42,24495.0,43.8516,43.8613,43.7937,43.8227,24495.0
2024-05-24 13:30:00,45.42,45.48,45.4,45.4,26222.0,43.8227,43.8805,43.8034,43.8034,26222.0
2024-05-24 13:35:00,45.4,45.46,45.4,45.46,17576.0,43.8034,43.8613,43.8034,43.8613,17576.0
2024-05-24 13:40:00,45.46,45.46,45.38,45.38,16568.0,43.8613,43.8613,43.7841,43.7841,16568.0
2024-05-24 13:45:00,45.39,45.39,45.31,45.34,21105.0,43.7937,43.7937,43.7165,43.7455,21105.0
2024-05-24 13:50:00,45.34,45.41,45.34,45.41,16630.0,43.7455,43.813,43.7455,43.813,16630.0
2024-05-24 13:55:00,45.4,45.44,45.38,45.44,15049.0,43.8034,43.842,43.7841,43.842,15049.0
2024-05-24 14:00:00,45.44,45.49,45.43,45.48,19957.0,43.842,43.8902,43.8323,43.8805,19957.0
2024-05-24 14:05:00,45.49,45.53,45.46,45.53,20195.0,43.8902,43.9288,43.8613,43.9288,20195.0
2024-05-24 14:10:00,45.53,45.53,45.44,45.52,42403.0,43.9288,43.9288,43.842,43.9191,42403.0
2024-05-24 14:15:00,45.51,45.53,45.44,45.45,39181.0,43.9095,43.9288,43.842,43.8516,39181.0
2024-05-24 14:20:00,45.44,45.5,45.41,45.5,50023.0,43.842,43.8998,43.813,43.8998,50023.0
2024-05-24 14:25:00,45.5,45.53,45.49,45.51,21927.0,43.8998,43.9288,43.8902,43.9095,21927.0
2024-05-24 14:30:00,45.5,45.52,45.48,45.49,18151.0,43.8998,43.9191,43.8805,43.8902,18151.0
2024-05-24 14:35:00,45.49,45.53,45.48,45.52,18425.0,43.8902,43.9288,43.8805,43.9191,18425.0
2024-05-24 14:40:00,45.51,45.52,45.49,45.52,15307.0,43.9095,43.9191,43.8902,43.9191,15307.0
2024-05-24 14:45:00,45.52,45.54,45.5,45.52,34747.0,43.9191,43.9384,43.8998,43.9191,34747.0
2024-05-24 14:50:00,45.52,45.57,45.5,45.53,27330.0,43.9191,43.9674,43.8998,43.9288,27330.0
2024-05-24 14:55:00,45.53,45.55,45.5,45.53,33959.0,43.9288,43.9481,43.8998,43.9288,33959.0
2024-05-24 15:00:00,45.52,45.59,45.51,45.54,33521.0,43.9191,43.9867,43.9095,43.9384,33521.0
2024-05-24 15:05:00,45.54,45.58,45.5,45.56,25988.0,43.9384,43.977,43.8998,43.9577,25988.0
2024-05-24 15:10:00,45.55,45.61,45.52,45.57,29532.0,43.9481,44.006,43.9191,43.9674,29532.0
2024-05-24 15:15:00,45.57,45.57,45.54,45.54,27462.0,43.9674,43.9674,43.9384,43.9384,27462.0
2024-05-24 15:20:00,45.54,45.57,45.52,45.57,42934.0,43.9384,43.9674,43.9191,43.9674,42934.0
2024-05-24 15:25:00,45.57,45.59,45.5,45.51,28134.0,43.9674,43.9867,43.8998,43.9095,28134.0
2024-05-24 15:30:00,45.52,45.59,45.5,45.59,49079.0,43.9191,43.9867,43.8998,43.9867,49079.0
2024-05-24 15:35:00,45.59,45.6,45.54,45.59,45408.0,43.9867,43.9963,43.9384,43.9867,45408.0
2024-05-24 15:40:00,45.59,45.61,45.5,45.51,111506.0,43.9867,44.006,43.8998,43.9095,111506.0
2024-05-24 15:45:00,45.5,45.56,45.42,45.44,226938.0,43.8998,43.9577,43.8227,43.842,226938.0
2024-05-24 15:50:00,45.43,45.71,45.41,45.63,234482.0,43.8323,44.1025,43.813,44.0253,234482.0
2024-05-24 15:55:00,45.63,45.63,45.43,45.46,482018.0,44.0253,44.0253,43.8323,43.8613,482018.0
2024-05-28 09:30:00,45.2,45.39,45.0,45.3,152009.0,43.6104,43.7937,43.4174,43.7069,152009.0
2024-05-28 09:35:00,45.28,45.34,45.1,45.12,73121.0,43.6876,43.7455,43.5139,43.5332,73121.0
2024-05-28 09:40:00,45.12,45.29,45.07,45.17,61000.0,43.5332,43.6972,43.485,43.5815,61000.0
2024-05-28 09:45:00,45.13,45.19,45.08,45.09,34044.0,43.5429,43.6007,43.4946,43.5043,34044.0
2024-05-28 09:50:00,45.08,45.18,45.03,45.18,50317.0,43.4946,43.5911,43.4464,43.5911,50317.0
2024-05-28 09:55:00,45.18,45.23,45.13,45.18,45095.0,43.5911,43.6393,43.5429,43.5911,45095.0
2024-05-28 10:00:00,45.17,45.45,45.17,45.4,48249.0,43.5815,43.8516,43.5815,43.8034,48249.0
2024-05-28 10:05:00,45.39,45.44,45.35,45.36,33361.0,43.7937,43.842,43.7551,43.7648,33361.0
2024-05-28 10:10:00,45.36,45.41,45.28,45.34,64993.0,43.7648,43.813,43.6876,43.7455,64993.0
2024-05-28 10:15:00,45.34,45.46,45.33,45.43,29635.0,43.7455,43.8613,43.7358,43.8323,29635.0
2024-05-28 10:20:00,45.42,45.42,45.28,45.33,117316.0,43.8227,43.8227,43.6876,43.7358,117316.0
2024-05-28 10:25:00,45.33,45.44,45.33,45.42,24830.0,43.7358,43.842,43.7358,43.8227,24830.0
2024-05-28 10:30:00,45.41,45.41,45.17,45.35,63321.0,43.813,43.813,43.5815,43.7551,63321.0
2024-05-28 10:35:00,45.33,45.4,45.32,45.34,17803.0,43.7358,43.8034,43.7262,43.7455,17803.0
2024-05-28 10:40:00,45.31,45.33,45.26,45.32,33976.0,43.7165,43.7358,43.6683,43.7262,33976.0
2024-05-28 10:45:00,45.33,45.37,45.29,45.32,35334.0,43.7358,43.7744,43.6972,43.7262,35334.0
2024-05-28 10:50:00,45.32,45.39,45.32,45.35,22138.0,43.7262,43.7937,43.7262,43.7551,22138.0
2024-05-28 10:55:00,45.36,45.44,45.35,45.37,17265.0,43.7648,43.842,43.7551,43.7744,17265.0
2024-05-28 11:00:00,45.36,45.36,45.26,45.29,21144.0,43.7648,43.7648,43.6683,43.6972,21144.0
2024-05-28 11:05:00,45.29,45.32,45.26,45.31,29029.0,43.6972,43.7262,43.6683,43.7165,29029.0
2024-05-28 11:10:00,45.3,45.37,45.27,45.34,52493.0,43.7069,43.7744,43.6779,43.7455,52493.0
2024-05-28 11:15:00,45.34,45.47,45.34,45.4,54913.0,43.7455,43.8709,43.7455,43.8034,54913.0
2024-05-28 11:20:00,45.4,45.43,45.39,45.41,14775.0,43.8034,43.8323,43.7937,43.813,14775.0
2024-05-28 11:25:00,45.41,45.45,45.39,45.39,24718.0,43.813,43.8516,43.7937,43.7937,24718.0
2024-05-28 11:30:00,45.4,45.49,45.39,45.48,38220.0,43.8034,43.8902,43.7937,43.8805,38220.0
2024-05-28 11:35:00,45.48,45.58,45.48,45.57,38680.0,43.8805,43.977,43.8805,43.9674,38680.0
2024-05-28 11:40:00,45.57,45.64,45.57,45.58,16140.0,43.9674,44.0349,43.9674,43.977,16140.0
2024-05-28 11:45:00,45.59,45.62,45.56,45.57,16606.0,43.9867,44.0156,43.9577,43.9674,16606.0
2024-05-28 11:50:00,45.58,45.64,45.56,45.63,59681.0,43.977,44.0349,43.9577,44.0253,59681.0
2024-05-28 11:55:00,45.62,45.64,45.46,45.5,116724.0,44.0156,44.0349,43.8613,43.8998,116724.0
2024-05-28 12:00:00,45.5,45.54,45.44,45.52,46633.0,43.8998,43.9384,43.842,43.9191,46633.0
2024-05-28 12:05:00,45.51,45.53,45.49,45.52,35116.0,43.9095,43.9288,43.8902,43.9191,35116.0
2024-05-28 12:10:00,45.53,45.57,45.44,45.45,92462.0,43.9288,43.9674,43.842,43.8516,92462.0
2024-05-28 12:15:00,45.45,45.55,45.42,45.5,156137.0,43.8516,43.9481,43.8227,43.8998,156137.0
2024-05-28 12:20:00,45.5,45.55,45.47,45.48,47887.0,43.8998,43.9481,43.8709,43.8805,47887.0
2024-05-28 12:25:00,45.48,45.49,45.28,45.37,73192.0,43.8805,43.8902,43.6876,43.7744,73192.0
2024-05-28 12:30:00,45.36,45.37,45.3,45.36,25952.0,43.7648,43.7744,43.7069,43.7648,25952.0
2024-05-28 12:35:00,45.37,45.37,45.32,45.37,16227.0,43.7744,43.7744,43.7262,43.7744,16227.0
2024-05-28 12:40:00,45.37,45.37,45.31,45.34,16623.0,43.7744,43.7744,43.7165,43.7455,16623.0
2024-05-28 12:45:00,45.35,45.36,45.23,45.23,32352.0,43.7551,43.7648,43.6393,43.6393,32352.0
2024-05-28 12:50:00,45.23,45.27,45.21,45.23,32519.0,43.6393,43.6779,43.62,43.6393,32519.0
2024-05-28 12:55:00,45.23,45.24,45.12,45.12,89573.0,43.6393,43.649,43.5332,43.5332,89573.0
2024-05-28 13:00:00,45.12,45.13,45.03,45.07,58670.0,43.5332,43.5429,43.4464,43.485,58670.0
2024-05-28 13:05:00,45.06,45.17,45.05,45.16,40408.0,43.4753,43.5815,43.4657,43.5718,40408.0
2024-05-28 13:10:00,45.16,45.19,45.15,45.18,21490.0,43.5718,43.6007,43.5622,43.5911,21490.0
2024-05-28 13:15:00,45.17,45.35,45.17,45.28,30700.0,43.5815,43.7551,43.5815,43.6876,30700.0
2024-05-28 13:20:00,45.28,45.31,45.26,45.3,24798.0,43.6876,43.7165,43.6683,43.7069,24798.0
2024-05-28 13:25:00,45.3,45.32,45.25,45.28,69453.0,43.7069,43.7262,43.6586,43.6876,69453.0
2024-05-28 13:30:00,45.29,45.36,45.28,45.34,27890.0,43.6972,43.7648,43.6876,43.7455,27890.0
2024-05-28 13:35:00,45.34,45.34,45.3,45.31,14778.0,43.7455,43.7455,43.7069,43.7165,14778.0
2024-05-28 13:40:00,45.3,45.34,45.29,45.34,19052.0,43.7069,43.7455,43.6972,43.7455,19052.0
2024-05-28 13:45:00,45.33,45.34,45.29,45.31,15747.0,43.7358,43.7455,43.6972,43.7165,15747.0
2024-05-28 13:50:00,45.31,45.31,45.22,45.28,51120.0,43.7165,43.7165,43.6297,43.6876,51120.0
2024-05-28 13:55:00,45.28,45.32,45.26,45.27,23117.0,43.6876,43.7262,43.6683,43.6779,23117.0
2024-05-28 14:00:00,45.27,45.33,45.26,45.31,30500.0,43.6779,43.7358,43.6683,43.7165,30500.0
2024-05-28 14:05:00,45.32,45.36,45.3,45.36,16424.0,43.7262,43.7648,43.7069,43.7648,16424.0
2024-05-28 14:10:00,45.35,45.41,45.35,45.39,19247.0,43.7551,43.813,43.7551,43.7937,19247.0
2024-05-28 14:15:00,45.39,45.4,45.34,45.35,17946.0,43.7937,43.8034,43.7455,43.7551,17946.0
2024-05-28 14:20:00,45.34,45.34,45.22,45.22,14959.0,43.7455,43.7455,43.6297,43.6297,14959.0
2024-05-28 14:25:00,45.23,45.23,45.1,45.13,33460.0,43.6393,43.6393,43.5139,43.5429,33460.0
2024-05-28 14:30:00,45.12,45.2,45.12,45.19,29324.0,43.5332,43.6104,43.5332,43.6007,29324.0
2024-05-28 14:35:00,45.2,45.21,45.13,45.13,73909.0,43.6104,43.62,43.5429,43.5429,73909.0
2024-05-28 14:40:00,45.13,45.17,45.11,45.15,15295.0,43.5429,43.5815,43.5236,43.5622,15295.0
2024-05-28 14:45:00,45.15,45.22,45.14,45.22,27171.0,43.5622,43.6297,43.5525,43.6297,27171.0
2024-05-28 14:50:00,45.21,45.25,45.21,45.25,32301.0,43.62,43.6586,43.62,43.6586,32301.0
2024-05-28 14:55:00,45.25,45.3,45.24,45.28,19176.0,43.6586,43.7069,43.649,43.6876,19176.0
2024-05-28 15:00:00,45.27,45.33,45.26,45.29,32269.0,43.6779,43.7358,43.6683,43.6972,32269.0
2024-05-28 15:05:00,45.29,45.3,45.27,45.29,18906.0,43.6972,43.7069,43.6779,43.6972,18906.0
2024-05-28 15:10:00,45.29,45.34,45.28,45.3,45158.0,43.6972,43.7455,43.6876,43.7069,45158.0
2024-05-28 15:15:00,45.31,45.34,45.29,45.33,25518.0,43.7165,43.7455,43.6972,43.7358,25518.0
2024-05-28 15:20:00,45.34,45.38,45.33,45.38,23528.0,43.7455,43.7841,43.7358,43.7841,23528.0
2024-05-28 15:25:00,45.38,45.4,45.37,45.38,31450.0,43.7841,43.8034,43.7744,43.7841,31450.0
2024-05-28 15:30:00,45.38,45.41,45.36,45.4,61602.0,43.7841,43.813,43.7648,43.8034,61602.0
2024-05-28 15:35:00,45.4,45.45,45.38,45.41,34373.0,43.8034,43.8516,43.7841,43.813,34373.0
2024-05-28 15:40:00,45.41,45.48,45.41,45.47,30502.0,43.813,43.8805,43.813,43.8709,30502.0
2024-05-28 15:45:00,45.47,45.5,45.46,45.48,85390.0,43.8709,43.8998,43.8613,43.8805,85390.0
2024-05-28 15:50:00,45.48,45.52,45.43,45.43,162565.0,43.8805,43.9191,43.8323,43.8323,162565.0
2024-05-28 15:55:00,45.43,45.46,45.13,45.13,570868.0,43.8323,43.8613,43.5429,43.5429,570868.0
2024-05-29 09:30:00,44.94,44.99,44.63,44.77,92668.0,43.3595,43.4078,43.0604,43.1955,92668.0
2024-05-29 09:35:00,44.76,44.83,44.54,44.68,38886.0,43.1859,43.2534,42.9736,43.1087,38886.0
2024-05-29 09:40:00,44.68,44.68,44.43,44.55,23166.0,43.1087,43.1087,42.8675,42.9833,23166.0
2024-05-29 09:45:00,44.54,44.57,44.42,44.53,24369.0,42.9736,43.0026,42.8578,42.964,24369.0
2024-05-29 09:50:00,44.53,44.61,44.51,44.55,39550.0,42.964,43.0411,42.9447,42.9833,39550.0
2024-05-29 09:55:00,44.53,44.56,44.49,44.54,27874.0,42.964,42.9929,42.9254,42.9736,27874.0
2024-05-29 10:00:00,44.54,44.65,44.5,44.53,62004.0,42.9736,43.0797,42.935,42.964,62004.0
2024-05-29 10:05:00,44.5,44.52,44.23,44.24,47731.0,42.935,42.9543,42.6745,42.6842,47731.0
2024-05-29 10:10:00,44.24,44.39,44.21,44.39,75351.0,42.6842,42.8289,42.6552,42.8289,75351.0
2024-05-29 10:15:00,44.39,44.43,44.33,44.33,51428.0,42.8289,42.8675,42.771,42.771,51428.0
2024-05-29 10:20:00,44.35,44.5,44.28,44.32,59320.0,42.7903,42.935,42.7228,42.7613,59320.0
2024-05-29 10:25:00,44.32,44.51,44.32,44.5,38555.0,42.7613,42.9447,42.7613,42.935,38555.0
2024-05-29 10:30:00,44.5,44.51,44.44,44.5,66309.0,42.935,42.9447,42.8771,42.935,66309.0
2024-05-29 10:35:00,44.5,44.66,44.5,44.65,42072.0,42.935,43.0894,42.935,43.0797,42072.0
2024-05-29 10:40:00,44.65,44.68,44.55,44.59,26597.0,43.0797,43.1087,42.9833,43.0218,26597.0
2024-05-29 10:45:00,44.58,44.58,44.48,44.5,24104.0,43.0122,43.0122,42.9157,42.935,24104.0
2024-05-29 10:50:00,44.5,44.51,44.44,44.46,35017.0,42.935,42.9447,42.8771,42.8964,35017.0
2024-05-29 10:55:00,44.46,44.49,44.43,44.45,43280.0,42.8964,42.9254,42.8675,42.8868,43280.0
2024-05-29 11:00:00,44.46,44.48,44.42,44.44,36025.0,42.8964,42.9157,42.8578,42.8771,36025.0
2024-05-29 11:05:00,44.44,44.46,44.42,44.43,34045.0,42.8771,42.8964,42.8578,42.8675,34045.0
2024-05-29 11:10:00,44.43,44.48,44.41,44.46,30726.0,42.8675,42.9157,42.8482,42.8964,30726.0
2024-05-29 11:15:00,44.46,44.51,44.45,44.49,22759.0,42.8964,42.9447,42.8868,42.9254,22759.0
2024-05-29 11:20:00,44.49,44.5,44.45,44.5,20898.0,42.9254,42.935,42.8868,42.935,20898.0
2024-05-29 11:25:00,44.5,44.53,44.46,44.47,106527.0,42.935,42.964,42.8964,42.9061,106527.0
2024-05-29 11:30:00,44.47,44.55,44.47,44.53,31472.0,42.9061,42.9833,42.9061,42.964,31472.0
2024-05-29 11:35:00,44.53,44.53,44.42,44.43,30637.0,42.964,42.964,42.8578,42.8675,30637.0
2024-05-29 11:40:00,44.43,44.49,44.33,44.46,32602.0,42.8675,42.9254,42.771,42.8964,32602.0
2024-05-29 11:45:00,44.45,44.56,44.45,44.55,9519.0,42.8868,42.9929,42.8868,42.9833,9519.0
2024-05-29 11:50:00,44.56,44.64,44.56,44.64,20171.0,42.9929,43.0701,42.9929,43.0701,20171.0
2024-05-29 11:55:00,44.64,44.69,44.57,44.69,20733.0,43.0701,43.1183,43.0026,43.1183,20733.0
2024-05-29 12:00:00,44.68,44.7,44.59,44.63,44008.0,43.1087,43.128,43.0218,43.0604,44008.0
2024-05-29 12:05:00,44.62,44.69,44.62,44.69,11782.0,43.0508,43.1183,43.0508,43.1183,11782.0
2024-05-29 12:10:00,44.69,44.74,44.68,44.74,12548.0,43.1183,43.1666,43.1087,43.1666,12548.0
2024-05-29 12:15:00,44.73,44.77,44.71,44.77,16312.0,43.1569,43.1955,43.1376,43.1955,16312.0
2024-05-29 12:20:00,44.77,44.79,44.76,44.78,10487.0,43.1955,43.2148,43.1859,43.2052,10487.0
2024-05-29 12:25:00,44.79,44.84,44.76,44.78,17463.0,43.2148,43.2631,43.1859,43.2052,17463.0
2024-05-29 12:30:00,44.79,44.8,44.76,44.77,11248.0,43.2148,43.2245,43.1859,43.1955,11248.0
2024-05-29 12:35:00,44.77,44.82,44.74,44.82,13193.0,43.1955,43.2438,43.1666,43.2438,13193.0
2024-05-29 12:40:00,44.8,44.82,44.75,44.75,19358.0,43.2245,43.2438,43.1762,43.1762,19358.0
2024-05-29 12:45:00,44.77,44.82,44.76,44.76,16432.0,43.1955,43.2438,43.1859,43.1859,16432.0
2024-05-29 12:50:00,44.76,44.81,44.73,44.79,15564.0,43.1859,43.2341,43.1569,43.2148,15564.0
2024-05-29 12:55:00,44.8,44.81,44.22,44.75,46575.0,43.2245,43.2341,42.6649,43.1762,46575.0
2024-05-29 13:00:00,44.74,44.79,44.72,44.78,24576.0,43.1666,43.2148,43.1473,43.2052,24576.0
2024-05-29 13:05:00,44.79,44.79,44.75,44.75,13410.0,43.2148,43.2148,43.1762,43.1762,13410.0
2024-05-29 13:10:00,44.75,44.77,44.68,44.68,48305.0,43.1762,43.1955,43.1087,43.1087,48305.0
2024-05-29 13:15:00,44.69,44.69,44.59,44.59,16961.0,43.1183,43.1183,43.0218,43.0218,16961.0
2024-05-29 13:20:00,44.59,44.64,44.59,44.59,15338.0,43.0218,43.0701,43.0218,43.0218,15338.0
2024-05-29 13:25:00,44.6,44.67,44.59,44.66,15852.0,43.0315,43.099,43.0218,43.0894,15852.0
2024-05-29 13:30:00,44.66,44.68,44.6,44.62,17176.0,43.0894,43.1087,43.0315,43.0508,17176.0
2024-05-29 13:35:00,44.63,44.63,44.54,44.58,26698.0,43.0604,43.0604,42.9736,43.0122,26698.0
2024-05-29 13:40:00,44.56,44.62,44.56,44.59,16755.0,42.9929,43.0508,42.9929,43.0218,16755.0
2024-05-29 13:45:00,44.6,44.61,44.56,44.58,32477.0,43.0315,43.0411,42.9929,43.0122,32477.0
2024-05-29 13:50:00,44.57,44.58,44.52,44.55,20935.0,43.0026,43.0122,42.9543,42.9833,20935.0
2024-05-29 13:55:00,44.55,44.56,44.5,44.5,10083.0,42.9833,42.9929,42.935,42.935,10083.0
2024-05-29 14:00:00,44.5,44.53,44.49,44.51,23797.0,42.935,42.964,42.9254,42.9447,23797.0
2024-05-29 14:05:00,44.5,44.52,44.49,44.5,15031.0,42.935,42.9543,42.9254,42.935,15031.0
2024-05-29 14:10:00,44.5,44.51,44.49,44.5,10994.0,42.935,42.9447,42.9254,42.935,10994.0
2024-05-29 14:15:00,44.49,44.51,44.36,44.38,47488.0,42.9254,42.9447,42.7999,42.8192,47488.0
2024-05-29 14:20:00,44.38,44.41,44.35,44.37,15949.0,42.8192,42.8482,42.7903,42.8096,15949.0
2024-05-29 14:25:00,44.36,44.39,44.29,44.37,19487.0,42.7999,42.8289,42.7324,42.8096,19487.0
2024-05-29 14:30:00,44.35,44.35,44.26,44.31,25355.0,42.7903,42.7903,42.7035,42.7517,25355.0
2024-05-29 14:35:00,44.31,44.34,44.27,44.28,49975.0,42.7517,42.7806,42.7131,42.7228,49975.0
2024-05-29 14:40:00,44.29,44.32,44.26,44.3,36109.0,42.7324,42.7613,42.7035,42.742,36109.0
2024-05-29 14:45:00,44.3,44.32,44.21,44.27,235959.0,42.742,42.7613,42.6552,42.7131,235959.0
2024-05-29 14:50:00,44.26,44.3,44.26,44.28,40181.0,42.7035,42.742,42.7035,42.7228,40181.0
2024-05-29 14:55:00,44.29,44.34,44.27,44.3,43280.0,42.7324,42.7806,42.7131,42.742,43280.0
2024-05-29 15:00:00,44.29,44.32,44.26,44.28,46366.0,42.7324,42.7613,42.7035,42.7228,46366.0
2024-05-29 15:05:00,44.27,44.34,44.26,44.3,105612.0,42.7131,42.7806,42.7035,42.742,105612.0
2024-05-29 15:10:00,44.3,44.38,44.3,44.34,56844.0,42.742,42.8192,42.742,42.7806,56844.0
2024-05-29 15:15:00,44.33,44.38,44.29,44.29,108224.0,42.771,42.8192,42.7324,42.7324,108224.0
2024-05-29 15:20:00,44.28,44.3,44.26,44.29,32778.0,42.7228,42.742,42.7035,42.7324,32778.0
2024-05-29 15:25:00,44.29,44.42,44.28,44.36,65935.0,42.7324,42.8578,42.7228,42.7999,65935.0
2024-05-29 15:30:00,44.35,44.39,44.34,44.39,112232.0,42.7903,42.8289,42.7806,42.8289,112232.0
2024-05-29 15:35:00,44.39,44.41,44.33,44.4,93745.0,42.8289,42.8482,42.771,42.8385,93745.0
2024-05-29 15:40:00,44.4,44.42,44.37,44.39,110294.0,42.8385,42.8578,42.8096,42.8289,110294.0
2024-05-29 15:45:00,44.4,44.46,44.39,44.45,47347.0,42.8385,42.8964,42.8289,42.8868,47347.0
2024-05-29 15:50:00,44.44,44.48,44.35,44.35,132036.0,42.8771,42.9157,42.7903,42.7903,132036.0
2024-05-29 15:55:00,44.35,44.51,44.3,44.42,332535.0,42.7903,42.9447,42.742,42.8578,332535.0
2024-05-30 09:30:00,44.79,44.79,44.11,44.66,59002.0,43.2148,43.2148,42.5587,43.0894,59002.0
2024-05-30 09:35:00,44.66,44.66,44.24,44.27,24579.0,43.0894,43.0894,42.6842,42.7131,24579.0
2024-05-30 09:40:00,44.29,44.38,44.2,44.36,39970.0,42.7324,42.8192,42.6456,42.7999,39970.0
2024-05-30 09:45:00,44.36,44.4,44.21,44.25,20607.0,42.7999,42.8385,42.6552,42.6938,20607.0
2024-05-30 09:50:00,44.26,44.29,44.21,44.23,12539.0,42.7035,42.7324,42.6552,42.6745,12539.0
2024-05-30 09:55:00,44.23,44.25,44.21,44.22,8871.0,42.6745,42.6938,42.6552,42.6649,8871.0
2024-05-30 10:00:00,44.25,44.26,44.04,44.05,12455.0,42.6938,42.7035,42.4912,42.5008,12455.0
2024-05-30 10:05:00,44.05,44.07,43.88,43.88,27923.0,42.5008,42.5201,42.3368,42.3368,27923.0
2024-05-30 10:10:00,43.89,43.98,43.86,43.88,67637.0,42.3465,42.4333,42.3175,42.3368,67637.0
2024-05-30 10:15:00,43.87,44.08,43.83,44.05,57013.0,42.3272,42.5298,42.2886,42.5008,57013.0
2024-05-30 10:20:00,44.05,44.23,44.04,44.2,29310.0,42.5008,42.6745,42.4912,42.6456,29310.0
2024-05-30 10:25:00,44.2,44.23,44.16,44.18,19765.0,42.6456,42.6745,42.607,42.6263,19765.0
2024-05-30 10:30:00,44.18,44.19,44.06,44.11,47522.0,42.6263,42.6359,42.5105,42.5587,47522.0
2024-05-30 10:35:00,44.11,44.13,44.02,44.08,24815.0,42.5587,42.578,42.4719,42.5298,24815.0
2024-05-30 10:40:00,44.08,44.15,44.05,44.11,33348.0,42.5298,42.5973,42.5008,42.5587,33348.0
2024-05-30 10:45:00,44.1,44.11,44.01,44.1,37082.0,42.5491,42.5587,42.4622,42.5491,37082.0
2024-05-30 10:50:00,44.11,44.11,44.06,44.09,17352.0,42.5587,42.5587,42.5105,42.5394,17352.0
2024-05-30 10:55:00,44.09,44.12,44.03,44.07,61019.0,42.5394,42.5684,42.4815,42.5201,61019.0
2024-05-30 11:00:00,44.07,44.11,43.99,44.01,66151.0,42.5201,42.5587,42.4429,42.4622,66151.0
2024-05-30 11:05:00,44.01,44.05,43.94,44.05,25219.0,42.4622,42.5008,42.3947,42.5008,25219.0
2024-05-30 11:10:00,44.05,44.11,44.04,44.07,29917.0,42.5008,42.5587,42.4912,42.5201,29917.0
2024-05-30 11:15:00,44.08,44.14,44.03,44.12,77039.0,42.5298,42.5877,42.4815,42.5684,77039.0
2024-05-30 11:20:00,44.12,44.19,44.11,44.16,25088.0,42.5684,42.6359,42.5587,42.607,25088.0
2024-05-30 11:25:00,44.16,44.27,44.15,44.26,25759.0,42.607,42.7131,42.5973,42.7035,25759.0
2024-05-30 11:30:00,44.25,44.33,44.24,44.32,23825.0,42.6938,42.771,42.6842,42.7613,23825.0
2024-05-30 11:35:00,44.32,44.32,44.21,44.22,15780.0,42.7613,42.7613,42.6552,42.6649,15780.0
2024-05-30 11:40:00,44.22,44.26,44.21,44.26,7522.0,42.6649,42.7035,42.6552,42.7035,7522.0
2024-05-30 11:45:00,44.25,44.32,44.24,44.3,22240.0,42.6938,42.7613,42.6842,42.742,22240.0
2024-05-30 11:50:00,44.3,44.43,44.28,44.42,12726.0,42.742,42.8675,42.7228,42.8578,12726.0
2024-05-30 11:55:00,44.41,44.44,44.38,44.38,10135.0,42.8482,42.8771,42.8192,42.8192,10135.0
2024-05-30 12:00:00,44.37,44.39,44.33,44.33,8375.0,42.8096,42.8289,42.771,42.771,8375.0
2024-05-30 12:05:00,44.34,44.35,44.32,44.32,11275.0,42.7806,42.7903,42.7613,42.7613,11275.0
2024-05-30 12:10:00,44.33,44.45,44.33,44.4,29825.0,42.771,42.8868,42.771,42.8385,29825.0
2024-05-30 12:15:00,44.4,44.44,44.38,44.41,10150.0,42.8385,42.8771,42.8192,42.8482,10150.0
2024-05-30 12:20:00,44.42,44.43,44.39,44.42,15411.0,42.8578,42.8675,42.8289,42.8578,15411.0
2024-05-30 12:25:00,44.43,44.45,44.1,44.38,40054.0,42.8675,42.8868,42.5491,42.8192,40054.0
2024-05-30 12:30:00,44.39,44.39,44.36,44.38,8153.0,42.8289,42.8289,42.7999,42.8192,8153.0
2024-05-30 12:35:00,44.37,44.37,44.28,44.33,78775.0,42.8096,42.8096,42.7228,42.771,78775.0
2024-05-30 12:40:00,44.33,44.36,44.32,44.34,14216.0,42.771,42.7999,42.7613,42.7806,14216.0
2024-05-30 12:45:00,44.34,44.36,44.33,44.33,3609.0,42.7806,42.7999,42.771,42.771,3609.0
2024-05-30 12:50:00,44.35,44.41,44.35,44.4,12777.0,42.7903,42.8482,42.7903,42.8385,12777.0
2024-05-30 12:55:00,44.41,44.42,44.31,44.31,13238.0,42.8482,42.8578,42.7517,42.7517,13238.0
2024-05-30 13:00:00,44.3,44.33,44.21,44.22,8937.0,42.742,42.771,42.6552,42.6649,8937.0
2024-05-30 13:05:00,44.23,44.27,44.21,44.26,8394.0,42.6745,42.7131,42.6552,42.7035,8394.0
2024-05-30 13:10:00,44.25,44.33,44.25,44.3,12901.0,42.6938,42.771,42.6938,42.742,12901.0
2024-05-30 13:15:00,44.29,44.29,44.21,44.22,8020.0,42.7324,42.7324,42.6552,42.6649,8020.0
2024-05-30 13:20:00,44.21,44.22,44.2,44.22,6817.0,42.6552,42.6649,42.6456,42.6649,6817.0
2024-05-30 13:25:00,44.21,44.24,44.21,44.23,20563.0,42.6552,42.6842,42.6552,42.6745,20563.0
2024-05-30 13:30:00,44.23,44.25,44.22,44.25,12747.0,42.6745,42.6938,42.6649,42.6938,12747.0
2024-05-30 13:35:00,44.24,44.24,44.17,44.17,11772.0,42.6842,42.6842,42.6166,42.6166,11772.0
2024-05-30 13:40:00,44.17,44.23,44.17,44.2,16580.0,42.6166,42.6745,42.6166,42.6456,16580.0
2024-05-30 13:45:00,44.2,44.21,44.16,44.2,7771.0,42.6456,42.6552,42.607,42.6456,7771.0
2024-05-30 13:50:00,44.2,44.21,44.18,44.19,7996.0,42.6456,42.6552,42.6263,42.6359,7996.0
2024-05-30 13:55:00,44.18,44.23,44.18,44.22,17040.0,42.6263,42.6745,42.6263,42.6649,17040.0
2024-05-30 14:00:00,44.23,44.25,44.17,44.18,21528.0,42.6745,42.6938,42.6166,42.6263,21528.0
2024-05-30 14:05:00,44.17,44.18,44.12,44.18,10363.0,42.6166,42.6263,42.5684,42.6263,10363.0
2024-05-30 14:10:00,44.19,44.22,44.17,44.21,14013.0,42.6359,42.6649,42.6166,42.6552,14013.0
2024-05-30 14:15:00,44.19,44.19,44.15,44.18,32952.0,42.6359,42.6359,42.5973,42.6263,32952.0
2024-05-30 14:20:00,44.18,44.19,44.16,44.18,19049.0,42.6263,42.6359,42.607,42.6263,19049.0
2024-05-30 14:25:00,44.17,44.2,44.17,44.2,8712.0,42.6166,42.6456,42.6166,42.6456,8712.0
2024-05-30 14:30:00,44.2,44.23,44.19,44.21,10897.0,42.6456,42.6745,42.6359,42.6552,10897.0
2024-05-30 14:35:00,44.2,44.2,44.11,44.14,30530.0,42.6456,42.6456,42.5587,42.5877,30530.0
2024-05-30 14:40:00,44.15,44.19,44.14,44.19,21413.0,42.5973,42.6359,42.5877,42.6359,21413.0
2024-05-30 14:45:00,44.18,44.21,44.16,44.21,9838.0,42.6263,42.6552,42.607,42.6552,9838.0
2024-05-30 14:50:00,44.21,44.21,44.19,44.19,4084.0,42.6552,42.6552,42.6359,42.6359,4084.0
2024-05-30 14:55:00,44.2,44.22,44.17,44.18,19580.0,42.6456,42.6649,42.6166,42.6263,19580.0
2024-05-30 15:00:00,44.19,44.19,44.17,44.19,10326.0,42.6359,42.6359,42.6166,42.6359,10326.0
2024-05-30 15:05:00,44.19,44.23,44.18,44.22,30991.0,42.6359,42.6745,42.6263,42.6649,30991.0
2024-05-30 15:10:00,44.22,44.29,44.21,44.29,22333.0,42.6649,42.7324,42.6552,42.7324,22333.0
2024-05-30 15:15:00,44.29,44.32,44.27,44.3,31427.0,42.7324,42.7613,42.7131,42.742,31427.0
2024-05-30 15:20:00,44.29,44.34,44.28,44.3,33923.0,42.7324,42.7806,42.7228,42.742,33923.0
2024-05-30 15:25:00,44.31,44.34,44.31,44.34,18653.0,42.7517,42.7806,42.7517,42.7806,18653.0
2024-05-30 15:30:00,44.34,44.36,44.32,44.36,20369.0,42.7806,42.7999,42.7613,42.7999,20369.0
2024-05-30 15:35:00,44.36,44.36,44.31,44.34,21932.0,42.7999,42.7999,42.7517,42.7806,21932.0
2024-05-30 15:40:00,44.34,44.41,44.33,44.34,78450.0,42.7806,42.8482,42.771,42.7806,78450.0
2024-05-30 15:45:00,44.34,44.38,44.28,44.3,106384.0,42.7806,42.8192,42.7228,42.742,106384.0
2024-05-30 15:50:00,44.3,44.38,44.24,44.38,77482.0,42.742,42.8192,42.6842,42.8192,77482.0
2024-05-30 15:55:00,44.38,44.58,44.33,44.58,365916.0,42.8192,43.0122,42.771,43.0122,365916.0
2024-05-31 09:30:00,44.58,44.69,44.4,44.42,33724.0,43.0122,43.1183,42.8385,42.8578,33724.0
2024-05-31 09:35:00,44.4,44.57,44.4,44.49,16302.0,42.8385,43.0026,42.8385,42.9254,16302.0
2024-05-31 09:40:00,44.52,44.56,44.43,44.43,49934.0,42.9543,42.9929,42.8675,42.8675,49934.0
2024-05-31 09:45:00,44.45,44.52,44.38,44.42,27901.0,42.8868,42.9543,42.8192,42.8578,27901.0
2024-05-31 09:50:00,44.44,44.45,44.4,44.41,5267.0,42.8771,42.8868,42.8385,42.8482,5267.0
2024-05-31 09:55:00,44.41,44.45,44.38,44.41,26503.0,42.8482,42.8868,42.8192,42.8482,26503.0
2024-05-31 10:00:00,44.44,44.46,44.39,44.41,11448.0,42.8771,42.8964,42.8289,42.8482,11448.0
2024-05-31 10:05:00,44.41,44.46,44.4,44.45,10001.0,42.8482,42.8964,42.8385,42.8868,10001.0
2024-05-31 10:10:00,44.47,44.52,44.41,44.42,28889.0,42.9061,42.9543,42.8482,42.8578,28889.0
2024-05-31 10:15:00,44.42,44.47,44.37,44.46,29449.0,42.8578,42.9061,42.8096,42.8964,29449.0
2024-05-31 10:20:00,44.46,44.53,44.43,44.48,43100.0,42.8964,42.964,42.8675,42.9157,43100.0
2024-05-31 10:25:00,44.48,44.48,44.33,44.4,98333.0,42.9157,42.9157,42.771,42.8385,98333.0
2024-05-31 10:30:00,44.39,44.46,44.32,44.45,13782.0,42.8289,42.8964,42.7613,42.8868,13782.0
2024-05-31 10:35:00,44.44,44.48,44.38,44.43,14803.0,42.8771,42.9157,42.8192,42.8675,14803.0
2024-05-31 10:40:00,44.43,44.43,44.25,44.3,33831.0,42.8675,42.8675,42.6938,42.742,33831.0
2024-05-31 10:45:00,44.3,44.33,44.23,44.3,45999.0,42.742,42.771,42.6745,42.742,45999.0
2024-05-31 10:50:00,44.33,44.35,44.3,44.33,14753.0,42.771,42.7903,42.742,42.771,14753.0
2024-05-31 10:55:00,44.33,44.37,44.29,44.35,54868.0,42.771,42.8096,42.7324,42.7903,54868.0
2024-05-31 11:00:00,44.34,44.38,44.23,44.25,23757.0,42.7806,42.8192,42.6745,42.6938,23757.0
2024-05-31 11:05:00,44.25,44.33,44.24,44.33,26401.0,42.6938,42.771,42.6842,42.771,26401.0
2024-05-31 11:10:00,44.3,44.37,44.28,44.29,21547.0,42.742,42.8096,42.7228,42.7324,21547.0
2024-05-31 11:15:00,44.29,44.34,44.28,44.32,32959.0,42.7324,42.7806,42.7228,42.7613,32959.0
2024-05-31 11:20:00,44.3,44.33,44.23,44.29,39602.0,42.742,42.771,42.6745,42.7324,39602.0
2024-05-31 11:25:00,44.3,44.32,44.21,44.24,24959.0,42.742,42.7613,42.6552,42.6842,24959.0
2024-05-31 11:30:00,44.24,44.3,44.23,44.28,27496.0,42.6842,42.742,42.6745,42.7228,27496.0
2024-05-31 11:35:00,44.29,44.36,44.29,44.35,5726.0,42.7324,42.7999,42.7324,42.7903,5726.0
2024-05-31 11:40:00,44.35,44.46,44.35,44.43,5458.0,42.7903,42.8964,42.7903,42.8675,5458.0
2024-05-31 11:45:00,44.42,44.42,44.38,44.39,12597.0,42.8578,42.8578,42.8192,42.8289,12597.0
2024-05-31 11:50:00,44.39,44.39,44.3,44.3,21509.0,42.8289,42.8289,42.742,42.742,21509.0
2024-05-31 11:55:00,44.3,44.32,44.29,44.32,12615.0,42.742,42.7613,42.7324,42.7613,12615.0
2024-05-31 12:00:00,44.3,44.3,44.24,44.26,26059.0,42.742,42.742,42.6842,42.7035,26059.0
2024-05-31 12:05:00,44.26,44.28,44.19,44.19,73169.0,42.7035,42.7228,42.6359,42.6359,73169.0
2024-05-31 12:10:00,44.19,44.21,44.16,44.18,10746.0,42.6359,42.6552,42.607,42.6263,10746.0
2024-05-31 12:15:00,44.16,44.16,44.11,44.13,12777.0,42.607,42.607,42.5587,42.578,12777.0
2024-05-31 12:20:00,44.12,44.16,44.08,44.16,9979.0,42.5684,42.607,42.5298,42.607,9979.0
2024-05-31 12:25:00,44.16,44.17,44.14,44.15,7530.0,42.607,42.6166,42.5877,42.5973,7530.0
2024-05-31 12:30:00,44.15,44.2,44.14,44.17,6382.0,42.5973,42.6456,42.5877,42.6166,6382.0
2024-05-31 12:35:00,44.17,44.17,44.12,44.14,22338.0,42.6166,42.6166,42.5684,42.5877,22338.0
2024-05-31 12:40:00,44.14,44.16,44.12,44.13,35590.0,42.5877,42.607,42.5684,42.578,35590.0
2024-05-31 12:45:00,44.13,44.16,44.13,44.15,5263.0,42.578,42.607,42.578,42.5973,5263.0
2024-05-31 12:50:00,44.15,44.18,44.15,44.18,4578.0,42.5973,42.6263,42.5973,42.6263,4578.0
2024-05-31 12:55:00,44.17,44.21,44.14,44.16,20147.0,42.6166,42.6552,42.5877,42.607,20147.0
2024-05-31 13:00:00,44.17,44.17,44.14,44.16,7971.0,42.6166,42.6166,42.5877,42.607,7971.0
2024-05-31 13:05:00,44.15,44.16,44.14,44.15,8907.0,42.5973,42.607,42.5877,42.5973,8907.0
2024-05-31 13:10:00,44.15,44.16,44.12,44.14,43013.0,42.5973,42.607,42.5684,42.5877,43013.0
2024-05-31 13:15:00,44.14,44.21,44.13,44.21,14889.0,42.5877,42.6552,42.578,42.6552,14889.0
2024-05-31 13:20:00,44.21,44.21,44.14,44.15,6445.0,42.6552,42.6552,42.5877,42.5973,6445.0
2024-05-31 13:25:00,44.15,44.17,44.14,44.16,5241.0,42.5973,42.6166,42.5877,42.607,5241.0
2024-05-31 13:30:00,44.16,44.18,44.15,44.15,8111.0,42.607,42.6263,42.5973,42.5973,8111.0
2024-05-31 13:35:00,44.15,44.2,44.15,44.17,7605.0,42.5973,42.6456,42.5973,42.6166,7605.0
2024-05-31 13:40:00,44.16,44.19,44.14,44.19,11380.0,42.607,42.6359,42.5877,42.6359,11380.0
2024-05-31 13:45:00,44.19,44.29,44.19,44.29,9365.0,42.6359,42.7324,42.6359,42.7324,9365.0
2024-05-31 13:50:00,44.29,44.32,44.28,44.32,5920.0,42.7324,42.7613,42.7228,42.7613,5920.0
2024-05-31 13:55:00,44.31,44.39,44.3,44.35,10511.0,42.7517,42.8289,42.742,42.7903,10511.0
2024-05-31 14:00:00,44.34,44.34,44.28,44.33,21519.0,42.7806,42.7806,42.7228,42.771,21519.0
2024-05-31 14:05:00,44.31,44.33,44.27,44.32,47831.0,42.7517,42.771,42.7131,42.7613,47831.0
2024-05-31 14:10:00,44.32,44.38,44.31,44.38,6108.0,42.7613,42.8192,42.7517,42.8192,6108.0
2024-05-31 14:15:00,44.39,44.47,44.39,44.46,20567.0,42.8289,42.9061,42.8289,42.8964,20567.0
2024-05-31 14:20:00,44.46,44.49,44.4,44.41,46792.0,42.8964,42.9254,42.8385,42.8482,46792.0
2024-05-31 14:25:00,44.41,44.45,44.4,44.45,27665.0,42.8482,42.8868,42.8385,42.8868,27665.0
2024-05-31 14:30:00,44.45,44.5,44.44,44.47,15219.0,42.8868,42.935,42.8771,42.9061,15219.0
2024-05-31 14:35:00,44.48,44.53,44.48,44.53,12397.0,42.9157,42.964,42.9157,42.964,12397.0
2024-05-31 14:40:00,44.54,44.59,44.53,44.56,15832.0,42.9736,43.0218,42.964,42.9929,15832.0
2024-05-31 14:45:00,44.57,44.58,44.54,44.55,35339.0,43.0026,43.0122,42.9736,42.9833,35339.0
2024-05-31 14:50:00,44.55,44.6,44.54,44.57,68607.0,42.9833,43.0315,42.9736,43.0026,68607.0
2024-05-31 14:55:00,44.57,44.57,44.52,44.55,20793.0,43.0026,43.0026,42.9543,42.9833,20793.0
2024-05-31 15:00:00,44.54,44.58,44.41,44.41,24076.0,42.9736,43.0122,42.8482,42.8482,24076.0
2024-05-31 15:05:00,44.41,44.49,44.41,44.48,13496.0,42.8482,42.9254,42.8482,42.9157,13496.0
2024-05-31 15:10:00,44.48,44.51,44.47,44.49,13262.0,42.9157,42.9447,42.9061,42.9254,13262.0
2024-05-31 15:15:00,44.49,44.53,44.48,44.5,10573.0,42.9254,42.964,42.9157,42.935,10573.0
2024-05-31 15:20:00,44.49,44.56,44.49,44.55,60253.0,42.9254,42.9929,42.9254,42.9833,60253.0
2024-05-31 15:25:00,44.55,44.59,44.49,44.51,36106.0,42.9833,43.0218,42.9254,42.9447,36106.0
2024-05-31 15:30:00,44.51,44.53,44.49,44.52,15212.0,42.9447,42.964,42.9254,42.9543,15212.0
2024-05-31 15:35:00,44.51,44.59,44.47,44.58,42811.0,42.9447,43.0218,42.9061,43.0122,42811.0
2024-05-31 15:40:00,44.58,44.7,44.58,44.7,48955.0,43.0122,43.128,43.0122,43.128,48955.0
2024-05-31 15:45:00,44.71,44.83,44.71,44.83,63082.0,43.1376,43.2534,43.1376,43.2534,63082.0
2024-05-31 15:50:00,44.83,45.08,44.82,45.07,176966.0,43.2534,43.4946,43.2438,43.485,176966.0
2024-05-31 15:55:00,45.06,45.21,45.05,45.06,412619.0,43.4753,43.62,43.4657,43.4753,412619.0
2024-06-03 09:30:00,45.08,45.21,44.83,44.93,61165.0,43.4946,43.62,43.2534,43.3499,61165.0
2024-06-03 09:35:00,45.02,45.07,44.85,44.9,25916.0,43.4367,43.485,43.2727,43.3209,25916.0
2024-06-03 09:40:00,44.92,45.01,44.82,45.01,27486.0,43.3402,43.4271,43.2438,43.4271,27486.0
2024-06-03 09:45:00,45.01,45.01,44.81,44.86,18978.0,43.4271,43.4271,43.2341,43.2824,18978.0
2024-06-03 09:50:00,44.85,44.88,44.66,44.66,14634.0,43.2727,43.3016,43.0894,43.0894,14634.0
2024-06-03 09:55:00,44.65,44.65,44.45,44.47,27821.0,43.0797,43.0797,42.8868,42.9061,27821.0
2024-06-03 10:00:00,44.48,44.62,44.48,44.54,15039.0,42.9157,43.0508,42.9157,42.9736,15039.0
2024-06-03 10:05:00,44.52,44.55,44.44,44.45,11586.0,42.9543,42.9833,42.8771,42.8868,11586.0
2024-06-03 10:10:00,44.43,44.65,44.43,44.64,11061.0,42.8675,43.0797,42.8675,43.0701,11061.0
2024-06-03 10:15:00,44.66,44.71,44.57,44.61,21317.0,43.0894,43.1376,43.0026,43.0411,21317.0
2024-06-03 10:20:00,44.62,44.62,44.51,44.55,10434.0,43.0508,43.0508,42.9447,42.9833,10434.0
2024-06-03 10:25:00,44.56,44.59,44.55,44.56,4000.0,42.9929,43.0218,42.9833,42.9929,4000.0
2024-06-03 10:30:00,44.57,44.59,44.53,44.58,10726.0,43.0026,43.0218,42.964,43.0122,10726.0
2024-06-03 10:35:00,44.59,44.59,44.47,44.49,6974.0,43.0218,43.0218,42.9061,42.9254,6974.0
2024-06-03 10:40:00,44.49,44.61,44.47,44.61,4520.0,42.9254,43.0411,42.9061,43.0411,4520.0
2024-06-03 10:45:00,44.6,44.66,44.47,44.5,19938.0,43.0315,43.0894,42.9061,42.935,19938.0
2024-06-03 10:50:00,44.52,44.64,44.46,44.5,20198.0,42.9543,43.0701,42.8964,42.935,20198.0
2024-06-03 10:55:00,44.47,44.58,44.44,44.58,7569.0,42.9061,43.0122,42.8771,43.0122,7569.0
2024-06-03 11:00:00,44.58,44.71,44.55,44.64,21049.0,43.0122,43.1376,42.9833,43.0701,21049.0
2024-06-03 11:05:00,44.63,44.7,44.61,44.67,17187.0,43.0604,43.128,43.0411,43.099,17187.0
2024-06-03 11:10:00,44.67,44.77,44.65,44.71,15144.0,43.099,43.1955,43.0797,43.1376,15144.0
2024-06-03 11:15:00,44.67,44.72,44.62,44.67,14916.0,43.099,43.1473,43.0508,43.099,14916.0
2024-06-03 11:20:00,44.66,44.7,44.65,44.65,13794.0,43.0894,43.128,43.0797,43.0797,13794.0
2024-06-03 11:25:00,44.65,44.85,44.65,44.83,24356.0,43.0797,43.2727,43.0797,43.2534,24356.0
2024-06-03 11:30:00,44.81,44.82,44.68,44.68,5975.0,43.2341,43.2438,43.1087,43.1087,5975.0
2024-06-03 11:35:00,44.7,44.7,44.63,44.63,9946.0,43.128,43.128,43.0604,43.0604,9946.0
2024-06-03 11:40:00,44.64,44.64,44.52,44.53,4003.0,43.0701,43.0701,42.9543,42.964,4003.0
2024-06-03 11:45:00,44.53,44.63,44.51,44.6,20595.0,42.964,43.0604,42.9447,43.0315,20595.0
2024-06-03 11:50:00,44.62,44.66,44.62,44.65,9954.0,43.0508,43.0894,43.0508,43.0797,9954.0
2024-06-03 11:55:00,44.64,44.66,44.61,44.65,6920.0,43.0701,43.0894,43.0411,43.0797,6920.0
2024-06-03 12:00:00,44.66,44.97,44.66,44.8,48887.0,43.0894,43.3885,43.0894,43.2245,48887.0
2024-06-03 12:05:00,44.79,44.85,44.79,44.85,5503.0,43.2148,43.2727,43.2148,43.2727,5503.0
2024-06-03 12:10:00,44.86,44.96,44.84,44.89,18318.0,43.2824,43.3788,43.2631,43.3113,18318.0
2024-06-03 12:15:00,44.89,44.92,44.88,44.9,5760.0,43.3113,43.3402,43.3016,43.3209,5760.0
2024-06-03 12:20:00,44.91,44.95,44.89,44.95,14808.0,43.3306,43.3692,43.3113,43.3692,14808.0
2024-06-03 12:25:00,44.95,44.98,44.93,44.95,2811.0,43.3692,43.3981,43.3499,43.3692,2811.0
2024-06-03 12:30:00,44.96,44.97,44.79,44.83,16164.0,43.3788,43.3885,43.2148,43.2534,16164.0
2024-06-03 12:35:00,44.84,44.93,44.82,44.84,21160.0,43.2631,43.3499,43.2438,43.2631,21160.0
2024-06-03 12:40:00,44.84,44.87,44.75,44.81,9538.0,43.2631,43.292,43.1762,43.2341,9538.0
2024-06-03 12:45:00,44.79,44.85,44.79,44.83,3412.0,43.2148,43.2727,43.2148,43.2534,3412.0
2024-06-03 12:50:00,44.85,44.88,44.77,44.79,27740.0,43.2727,43.3016,43.1955,43.2148,27740.0
2024-06-03 12:55:00,44.75,44.79,44.73,44.77,5655.0,43.1762,43.2148,43.1569,43.1955,5655.0
2024-06-03 13:00:00,44.76,44.77,44.67,44.68,9299.0,43.1859,43.1955,43.099,43.1087,9299.0
2024-06-03 13:05:00,44.66,44.7,44.64,44.7,6114.0,43.0894,43.128,43.0701,43.128,6114.0
2024-06-03 13:10:00,44.68,44.69,44.59,44.68,6095.0,43.1087,43.1183,43.0218,43.1087,6095.0
2024-06-03 13:15:00,44.69,44.7,44.67,44.69,6237.0,43.1183,43.128,43.099,43.1183,6237.0
2024-06-03 13:20:00,44.7,44.75,44.69,44.7,9257.0,43.128,43.1762,43.1183,43.128,9257.0
2024-06-03 13:25:00,44.69,44.71,44.67,44.69,8088.0,43.1183,43.1376,43.099,43.1183,8088.0
2024-06-03 13:30:00,44.69,44.73,44.67,44.68,6822.0,43.1183,43.1569,43.099,43.1087,6822.0
2024-06-03 13:35:00,44.67,44.74,44.65,44.71,11387.0,43.099,43.1666,43.0797,43.1376,11387.0
2024-06-03 13:40:00,44.72,44.72,44.63,44.63,10020.0,43.1473,43.1473,43.0604,43.0604,10020.0
2024-06-03 13:45:00,44.65,44.67,44.57,44.59,13910.0,43.0797,43.099,43.0026,43.0218,13910.0
2024-06-03 13:50:00,44.59,44.67,44.59,44.66,8030.0,43.0218,43.099,43.0218,43.0894,8030.0
2024-06-03 13:55:00,44.66,44.72,44.66,44.71,8710.0,43.0894,43.1473,43.0894,43.1376,8710.0
2024-06-03 14:00:00,44.73,44.74,44.66,44.69,19693.0,43.1569,43.1666,43.0894,43.1183,19693.0
2024-06-03 14:05:00,44.69,44.72,44.66,44.67,11209.0,43.1183,43.1473,43.0894,43.099,11209.0
2024-06-03 14:10:00,44.67,44.7,44.6,44.6,11197.0,43.099,43.128,43.0315,43.0315,11197.0
2024-06-03 14:15:00,44.61,44.65,44.61,44.63,10183.0,43.0411,43.0797,43.0411,43.0604,10183.0
2024-06-03 14:20:00,44.62,44.69,44.62,44.69,11201.0,43.0508,43.1183,43.0508,43.1183,11201.0
2024-06-03 14:25:00,44.68,44.68,44.61,44.67,6180.0,43.1087,43.1087,43.0411,43.099,6180.0
2024-06-03 14:30:00,44.65,44.75,44.65,44.73,6060.0,43.0797,43.1762,43.0797,43.1569,6060.0
2024-06-03 14:35:00,44.72,44.76,44.68,44.7,10758.0,43.1473,43.1859,43.1087,43.128,10758.0
2024-06-03 14:40:00,44.69,45.5,44.68,45.11,506664.0,43.1183,43.8998,43.1087,43.5236,506664.0
2024-06-03 14:45:00,45.15,45.29,45.06,45.22,189228.0,43.5622,43.6972,43.4753,43.6297,189228.0
2024-06-03 14:50:00,45.21,45.54,45.2,45.45,89478.0,43.62,43.9384,43.6104,43.8516,89478.0
2024-06-03 14:55:00,45.49,45.61,45.47,45.51,40938.0,43.8902,44.006,43.8709,43.9095,40938.0
2024-06-03 15:00:00,45.52,45.55,45.45,45.49,56491.0,43.9191,43.9481,43.8516,43.8902,56491.0
2024-06-03 15:05:00,45.49,45.63,45.49,45.6,45991.0,43.8902,44.0253,43.8902,43.9963,45991.0
2024-06-03 15:10:00,45.61,45.82,45.6,45.81,76103.0,44.006,44.2086,43.9963,44.1989,76103.0
2024-06-03 15:15:00,45.8,45.82,45.71,45.74,95558.0,44.1893,44.2086,44.1025,44.1314,95558.0
2024-06-03 15:20:00,45.75,45.8,45.7,45.78,63046.0,44.1411,44.1893,44.0928,44.17,63046.0
2024-06-03 15:25:00,45.78,45.93,45.77,45.84,96030.0,44.17,44.3147,44.1603,44.2279,96030.0
2024-06-03 15:30:00,45.82,45.84,45.72,45.82,76012.0,44.2086,44.2279,44.1121,44.2086,76012.0
2024-06-03 15:35:00,45.81,45.84,45.74,45.83,80252.0,44.1989,44.2279,44.1314,44.2182,80252.0
2024-06-03 15:40:00,45.85,45.86,45.72,45.75,61338.0,44.2375,44.2472,44.1121,44.1411,61338.0
2024-06-03 15:45:00,45.75,45.9,45.75,45.86,74465.0,44.1411,44.2858,44.1411,44.2472,74465.0
2024-06-03 15:50:00,45.85,45.92,45.79,45.83,183795.0,44.2375,44.3051,44.1796,44.2182,183795.0
2024-06-03 15:55:00,45.82,45.82,45.55,45.55,532127.0,44.2086,44.2086,43.9481,43.9481,532127.0
2024-06-04 09:30:00,44.79,45.02,44.6,44.8,122464.0,43.2148,43.4367,43.0315,43.2245,122464.0
2024-06-04 09:35:00,44.81,44.84,44.68,44.7,74032.0,43.2341,43.2631,43.1087,43.128,74032.0
2024-06-04 09:40:00,44.72,44.73,44.47,44.47,29704.0,43.1473,43.1569,42.9061,42.9061,29704.0
2024-06-04 09:45:00,44.47,44.67,44.41,44.65,23777.0,42.9061,43.099,42.8482,43.0797,23777.0
2024-06-04 09:50:00,44.65,44.7,44.63,44.69,23124.0,43.0797,43.128,43.0604,43.1183,23124.0
2024-06-04 09:55:00,44.71,44.74,44.65,44.74,21729.0,43.1376,43.1666,43.0797,43.1666,21729.0
2024-06-04 10:00:00,44.73,44.89,44.68,44.75,121583.0,43.1569,43.3113,43.1087,43.1762,121583.0
2024-06-04 10:05:00,44.74,44.75,44.6,44.61,123674.0,43.1666,43.1762,43.0315,43.0411,123674.0
2024-06-04 10:10:00,44.61,44.68,44.57,44.67,12423.0,43.0411,43.1087,43.0026,43.099,12423.0
2024-06-04 10:15:00,44.65,44.69,44.6,44.61,13805.0,43.0797,43.1183,43.0315,43.0411,13805.0
2024-06-04 10:20:00,44.62,44.66,44.52,44.57,17230.0,43.0508,43.0894,42.9543,43.0026,17230.0
2024-06-04 10:25:00,44.56,44.64,44.55,44.63,31703.0,42.9929,43.0701,42.9833,43.0604,31703.0
2024-06-04 10:30:00,44.61,44.61,44.43,44.45,44400.0,43.0411,43.0411,42.8675,42.8868,44400.0
2024-06-04 10:35:00,44.46,44.46,44.26,44.32,39668.0,42.8964,42.8964,42.7035,42.7613,39668.0
2024-06-04 10:40:00,44.32,44.48,44.32,44.44,49503.0,42.7613,42.9157,42.7613,42.8771,49503.0
2024-06-04 10:45:00,44.44,44.44,44.36,44.43,68337.0,42.8771,42.8771,42.7999,42.8675,68337.0
2024-06-04 10:50:00,44.43,44.44,44.38,44.44,58266.0,42.8675,42.8771,42.8192,42.8771,58266.0
2024-06-04 10:55:00,44.44,44.44,44.32,44.35,46036.0,42.8771,42.8771,42.7613,42.7903,46036.0
2024-06-04 11:00:00,44.35,44.38,44.29,44.29,31287.0,42.7903,42.8192,42.7324,42.7324,31287.0
2024-06-04 11:05:00,44.29,44.3,44.22,44.25,100215.0,42.7324,42.742,42.6649,42.6938,100215.0
2024-06-04 11:10:00,44.24,44.32,44.08,44.09,64696.0,42.6842,42.7613,42.5298,42.5394,64696.0
2024-06-04 11:15:00,44.09,44.11,43.99,44.08,57061.0,42.5394,42.5587,42.4429,42.5298,57061.0
2024-06-04 11:20:00,44.08,44.15,44.03,44.13,18755.0,42.5298,42.5973,42.4815,42.578,18755.0
2024-06-04 11:25:00,44.13,44.18,44.12,44.16,8552.0,42.578,42.6263,42.5684,42.607,8552.0
2024-06-04 11:30:00,44.15,44.22,44.12,44.17,25701.0,42.5973,42.6649,42.5684,42.6166,25701.0
2024-06-04 11:35:00,44.14,44.18,44.12,44.15,20234.0,42.5877,42.6263,42.5684,42.5973,20234.0
2024-06-04 11:40:00,44.16,44.21,44.13,44.2,38287.0,42.607,42.6552,42.578,42.6456,38287.0
2024-06-04 11:45:00,44.21,44.24,44.2,44.23,6750.0,42.6552,42.6842,42.6456,42.6745,6750.0
2024-06-04 11:50:00,44.24,44.29,44.22,44.27,9792.0,42.6842,42.7324,42.6649,42.7131,9792.0
2024-06-04 11:55:00,44.27,44.28,44.2,44.21,21950.0,42.7131,42.7228,42.6456,42.6552,21950.0
2024-06-04 12:00:00,44.2,44.21,44.16,44.18,55330.0,42.6456,42.6552,42.607,42.6263,55330.0
2024-06-04 12:05:00,44.17,44.17,44.14,44.16,9986.0,42.6166,42.6166,42.5877,42.607,9986.0
2024-06-04 12:10:00,44.16,44.23,44.15,44.22,32173.0,42.607,42.6745,42.5973,42.6649,32173.0
2024-06-04 12:15:00,44.23,44.28,44.22,44.26,15077.0,42.6745,42.7228,42.6649,42.7035,15077.0
2024-06-04 12:20:00,44.25,44.28,44.23,44.28,21072.0,42.6938,42.7228,42.6745,42.7228,21072.0
2024-06-04 12:25:00,44.28,44.32,44.28,44.29,11705.0,42.7228,42.7613,42.7228,42.7324,11705.0
2024-06-04 12:30:00,44.29,44.4,44.27,44.4,22739.0,42.7324,42.8385,42.7131,42.8385,22739.0
2024-06-04 12:35:00,44.39,44.42,44.36,44.4,8854.0,42.8289,42.8578,42.7999,42.8385,8854.0
2024-06-04 12:40:00,44.39,44.39,44.34,44.35,9497.0,42.8289,42.8289,42.7806,42.7903,9497.0
2024-06-04 12:45:00,44.36,44.4,44.35,44.39,10244.0,42.7999,42.8385,42.7903,42.8289,10244.0
2024-06-04 12:50:00,44.4,44.4,44.36,44.37,6605.0,42.8385,42.8385,42.7999,42.8096,6605.0
2024-06-04 12:55:00,44.37,44.38,44.34,44.36,15811.0,42.8096,42.8192,42.7806,42.7999,15811.0
2024-06-04 13:00:00,44.36,44.37,44.3,44.32,18821.0,42.7999,42.8096,42.742,42.7613,18821.0
2024-06-04 13:05:00,44.32,44.35,44.3,44.34,23004.0,42.7613,42.7903,42.742,42.7806,23004.0
2024-06-04 13:10:00,44.34,44.39,44.33,44.35,14936.0,42.7806,42.8289,42.771,42.7903,14936.0
2024-06-04 13:15:00,44.36,44.4,44.3,44.31,11789.0,42.7999,42.8385,42.742,42.7517,11789.0
2024-06-04 13:20:00,44.3,44.3,44.27,44.28,11874.0,42.742,42.742,42.7131,42.7228,11874.0
2024-06-04 13:25:00,44.27,44.3,44.26,44.27,5827.0,42.7131,42.742,42.7035,42.7131,5827.0
2024-06-04 13:30:00,44.26,44.3,44.21,44.23,12255.0,42.7035,42.742,42.6552,42.6745,12255.0
2024-06-04 13:35:00,44.21,44.22,44.12,44.15,9866.0,42.6552,42.6649,42.5684,42.5973,9866.0
2024-06-04 13:40:00,44.15,44.2,44.14,44.18,8287.0,42.5973,42.6456,42.5877,42.6263,8287.0
2024-06-04 13:45:00,44.18,44.22,44.18,44.22,8437.0,42.6263,42.6649,42.6263,42.6649,8437.0
2024-06-04 13:50:00,44.23,44.23,44.18,44.21,6917.0,42.6745,42.6745,42.6263,42.6552,6917.0
2024-06-04 13:55:00,44.22,44.27,44.21,44.27,6487.0,42.6649,42.7131,42.6552,42.7131,6487.0
2024-06-04 14:00:00,44.27,44.29,44.25,44.26,3846.0,42.7131,42.7324,42.6938,42.7035,3846.0
2024-06-04 14:05:00,44.25,44.28,44.21,44.22,10320.0,42.6938,42.7228,42.6552,42.6649,10320.0
2024-06-04 14:10:00,44.23,44.23,44.2,44.21,4357.0,42.6745,42.6745,42.6456,42.6552,4357.0
2024-06-04 14:15:00,44.22,44.32,44.19,44.31,9549.0,42.6649,42.7613,42.6359,42.7517,9549.0
2024-06-04 14:20:00,44.32,44.37,44.31,44.35,7463.0,42.7613,42.8096,42.7517,42.7903,7463.0
2024-06-04 14:25:00,44.34,44.35,44.31,44.35,7701.0,42.7806,42.7903,42.7517,42.7903,7701.0
2024-06-04 14:30:00,44.35,44.36,44.3,44.33,10854.0,42.7903,42.7999,42.742,42.771,10854.0
2024-06-04 14:35:00,44.32,44.33,44.28,44.33,7842.0,42.7613,42.771,42.7228,42.771,7842.0
2024-06-04 14:40:00,44.32,44.35,44.31,44.34,7657.0,42.7613,42.7903,42.7517,42.7806,7657.0
2024-06-04 14:45:00,44.34,44.35,44.29,44.3,14088.0,42.7806,42.7903,42.7324,42.742,14088.0
2024-06-04 14:50:00,44.28,44.28,44.23,44.25,28275.0,42.7228,42.7228,42.6745,42.6938,28275.0
2024-06-04 14:55:00,44.25,44.26,44.2,44.23,29717.0,42.6938,42.7035,42.6456,42.6745,29717.0
2024-06-04 15:00:00,44.22,44.22,44.12,44.12,19940.0,42.6649,42.6649,42.5684,42.5684,19940.0
2024-06-04 15:05:00,44.11,44.18,44.09,44.17,15575.0,42.5587,42.6263,42.5394,42.6166,15575.0
2024-06-04 15:10:00,44.17,44.19,44.16,44.17,16409.0,42.6166,42.6359,42.607,42.6166,16409.0
2024-06-04 15:15:00,44.18,44.19,44.11,44.13,37198.0,42.6263,42.6359,42.5587,42.578,37198.0
2024-06-04 15:20:00,44.12,44.14,44.09,44.09,19880.0,42.5684,42.5877,42.5394,42.5394,19880.0
2024-06-04 15:25:00,44.09,44.11,44.03,44.04,29437.0,42.5394,42.5587,42.4815,42.4912,29437.0
2024-06-04 15:30:00,44.04,44.08,43.99,44.07,27378.0,42.4912,42.5298,42.4429,42.5201,27378.0
2024-06-04 15:35:00,44.07,44.1,44.04,44.1,33848.0,42.5201,42.5491,42.4912,42.5491,33848.0
2024-06-04 15:40:00,44.11,44.14,44.07,44.14,31617.0,42.5587,42.5877,42.5201,42.5877,31617.0
2024-06-04 15:45:00,44.14,44.19,44.13,44.16,38809.0,42.5877,42.6359,42.578,42.607,38809.0
2024-06-04 15:50:00,44.17,44.28,44.16,44.27,79425.0,42.6166,42.7228,42.607,42.7131,79425.0
2024-06-04 15:55:00,44.27,44.29,44.19,44.21,284912.0,42.7131,42.7324,42.6359,42.6552,284912.0
2024-06-05 09:30:00,44.15,44.17,43.84,44.02,36981.0,42.5973,42.6166,42.2982,42.4719,36981.0
2024-06-05 09:35:00,44.0,44.01,43.75,43.85,9578.0,42.4526,42.4622,42.2114,42.3079,9578.0
2024-06-05 09:40:00,43.83,44.13,43.83,44.13,10923.0,42.2886,42.578,42.2886,42.578,10923.0
2024-06-05 09:45:00,44.12,44.12,43.96,44.0,16839.0,42.5684,42.5684,42.414,42.4526,16839.0
2024-06-05 09:50:00,44.0,44.04,43.95,44.04,20589.0,42.4526,42.4912,42.4044,42.4912,20589.0
2024-06-05 09:55:00,44.04,44.04,43.92,43.94,13670.0,42.4912,42.4912,42.3754,42.3947,13670.0
2024-06-05 10:00:00,43.9,43.94,43.82,43.84,11760.0,42.3561,42.3947,42.2789,42.2982,11760.0
2024-06-05 10:05:00,43.84,43.84,43.76,43.79,20545.0,42.2982,42.2982,42.221,42.25,20545.0
2024-06-05 10:10:00,43.79,43.87,43.79,43.86,8544.0,42.25,42.3272,42.25,42.3175,8544.0
2024-06-05 10:15:00,43.87,43.9,43.85,43.9,6708.0,42.3272,42.3561,42.3079,42.3561,6708.0
2024-06-05 10:20:00,43.9,43.96,43.88,43.93,6355.0,42.3561,42.414,42.3368,42.3851,6355.0
2024-06-05 10:25:00,43.92,43.93,43.83,43.84,8780.0,42.3754,42.3851,42.2886,42.2982,8780.0
2024-06-05 10:30:00,43.85,43.89,43.83,43.84,9409.0,42.3079,42.3465,42.2886,42.2982,9409.0
2024-06-05 10:35:00,43.85,43.98,43.85,43.93,12623.0,42.3079,42.4333,42.3079,42.3851,12623.0
2024-06-05 10:40:00,43.94,44.0,43.91,43.91,20271.0,42.3947,42.4526,42.3658,42.3658,20271.0
2024-06-05 10:45:00,43.91,43.93,43.88,43.93,6699.0,42.3658,42.3851,42.3368,42.3851,6699.0
2024-06-05 10:50:00,43.94,44.03,43.94,44.02,11139.0,42.3947,42.4815,42.3947,42.4719,11139.0
2024-06-05 10:55:00,44.02,44.03,43.95,43.95,28001.0,42.4719,42.4815,42.4044,42.4044,28001.0
2024-06-05 11:00:00,43.95,43.96,43.87,43.88,18453.0,42.4044,42.414,42.3272,42.3368,18453.0
2024-06-05 11:05:00,43.89,43.92,43.86,43.91,20081.0,42.3465,42.3754,42.3175,42.3658,20081.0
2024-06-05 11:10:00,43.91,43.94,43.86,43.86,27365.0,42.3658,42.3947,42.3175,42.3175,27365.0
2024-06-05 11:15:00,43.86,43.89,43.84,43.84,10512.0,42.3175,42.3465,42.2982,42.2982,10512.0
2024-06-05 11:20:00,43.84,43.86,43.83,43.86,9790.0,42.2982,42.3175,42.2886,42.3175,9790.0
2024-06-05 11:25:00,43.85,43.9,43.84,43.87,20193.0,42.3079,42.3561,42.2982,42.3272,20193.0
2024-06-05 11:30:00,43.89,43.89,43.8,43.86,11228.0,42.3465,42.3465,42.2596,42.3175,11228.0
2024-06-05 11:35:00,43.85,43.9,43.85,43.89,13932.0,42.3079,42.3561,42.3079,42.3465,13932.0
2024-06-05 11:40:00,43.88,43.91,43.88,43.91,18256.0,42.3368,42.3658,42.3368,42.3658,18256.0
2024-06-05 11:45:00,43.91,44.03,43.91,43.98,63863.0,42.3658,42.4815,42.3658,42.4333,63863.0
2024-06-05 11:50:00,43.98,44.0,43.94,43.95,10188.0,42.4333,42.4526,42.3947,42.4044,10188.0
2024-06-05 11:55:00,43.94,43.97,43.92,43.95,8504.0,42.3947,42.4237,42.3754,42.4044,8504.0
2024-06-05 12:00:00,43.94,43.96,43.92,43.95,12794.0,42.3947,42.414,42.3754,42.4044,12794.0
2024-06-05 12:05:00,43.95,43.98,43.94,43.97,10189.0,42.4044,42.4333,42.3947,42.4237,10189.0
2024-06-05 12:10:00,43.97,43.99,43.9,43.91,13118.0,42.4237,42.4429,42.3561,42.3658,13118.0
2024-06-05 12:15:00,43.91,43.92,43.88,43.9,8366.0,42.3658,42.3754,42.3368,42.3561,8366.0
2024-06-05 12:20:00,43.89,43.91,43.89,43.9,6613.0,42.3465,42.3658,42.3465,42.3561,6613.0
2024-06-05 12:25:00,43.89,43.93,43.89,43.92,5945.0,42.3465,42.3851,42.3465,42.3754,5945.0
2024-06-05 12:30:00,43.91,43.94,43.89,43.9,10403.0,42.3658,42.3947,42.3465,42.3561,10403.0
2024-06-05 12:35:00,43.9,43.94,43.89,43.93,12979.0,42.3561,42.3947,42.3465,42.3851,12979.0
2024-06-05 12:40:00,43.93,43.96,43.9,43.92,23216.0,42.3851,42.414,42.3561,42.3754,23216.0
2024-06-05 12:45:00,43.91,43.99,43.91,43.98,29600.0,42.3658,42.4429,42.3658,42.4333,29600.0
2024-06-05 12:50:00,43.98,44.04,43.98,43.98,20172.0,42.4333,42.4912,42.4333,42.4333,20172.0
2024-06-05 12:55:00,43.98,44.01,43.96,43.97,8949.0,42.4333,42.4622,42.414,42.4237,8949.0
2024-06-05 13:00:00,44.0,44.0,43.9,43.92,28491.0,42.4526,42.4526,42.3561,42.3754,28491.0
2024-06-05 13:05:00,43.94,43.96,43.92,43.95,7048.0,42.3947,42.414,42.3754,42.4044,7048.0
2024-06-05 13:10:00,43.95,43.99,43.93,43.96,15439.0,42.4044,42.4429,42.3851,42.414,15439.0
2024-06-05 13:15:00,43.98,43.98,43.94,43.94,14378.0,42.4333,42.4333,42.3947,42.3947,14378.0
2024-06-05 13:20:00,43.93,43.95,43.92,43.94,6443.0,42.3851,42.4044,42.3754,42.3947,6443.0
2024-06-05 13:25:00,43.94,43.99,43.92,43.98,14180.0,42.3947,42.4429,42.3754,42.4333,14180.0
2024-06-05 13:30:00,43.99,44.04,43.97,44.03,12281.0,42.4429,42.4912,42.4237,42.4815,12281.0
2024-06-05 13:35:00,44.02,44.04,43.98,43.99,14995.0,42.4719,42.4912,42.4333,42.4429,14995.0
2024-06-05 13:40:00,43.98,44.02,43.98,44.01,4642.0,42.4333,42.4719,42.4333,42.4622,4642.0
2024-06-05 13:45:00,44.02,44.03,44.0,44.03,6629.0,42.4719,42.4815,42.4526,42.4815,6629.0
2024-06-05 13:50:00,44.04,44.09,44.04,44.07,7756.0,42.4912,42.5394,42.4912,42.5201,7756.0
2024-06-05 13:55:00,44.06,44.22,44.06,44.21,9668.0,42.5105,42.6649,42.5105,42.6552,9668.0
2024-06-05 14:00:00,44.21,44.24,44.19,44.2,9009.0,42.6552,42.6842,42.6359,42.6456,9009.0
2024-06-05 14:05:00,44.2,44.26,44.19,44.24,5875.0,42.6456,42.7035,42.6359,42.6842,5875.0
2024-06-05 14:10:00,44.24,44.27,44.23,44.26,6043.0,42.6842,42.7131,42.6745,42.7035,6043.0
2024-06-05 14:15:00,44.27,44.28,44.26,44.28,4443.0,42.7131,42.7228,42.7035,42.7228,4443.0
2024-06-05 14:20:00,44.26,44.27,44.24,44.26,10944.0,42.7035,42.7131,42.6842,42.7035,10944.0
2024-06-05 14:25:00,44.25,44.27,44.25,44.25,3290.0,42.6938,42.7131,42.6938,42.6938,3290.0
2024-06-05 14:30:00,44.26,44.3,44.24,44.29,9097.0,42.7035,42.742,42.6842,42.7324,9097.0
2024-06-05 14:35:00,44.3,44.32,44.3,44.3,4245.0,42.742,42.7613,42.742,42.742,4245.0
2024-06-05 14:40:00,44.31,44.34,44.3,44.33,6214.0,42.7517,42.7806,42.742,42.771,6214.0
2024-06-05 14:45:00,44.34,44.34,44.27,44.27,6568.0,42.7806,42.7806,42.7131,42.7131,6568.0
2024-06-05 14:50:00,44.28,44.29,44.28,44.29,1844.0,42.7228,42.7324,42.7228,42.7324,1844.0
2024-06-05 14:55:00,44.29,44.43,44.28,44.41,79480.0,42.7324,42.8675,42.7228,42.8482,79480.0
2024-06-05 15:00:00,44.41,44.45,44.41,44.45,14399.0,42.8482,42.8868,42.8482,42.8868,14399.0
2024-06-05 15:05:00,44.43,44.45,44.36,44.4,16062.0,42.8675,42.8868,42.7999,42.8385,16062.0
2024-06-05 15:10:00,44.38,44.43,44.37,44.43,10273.0,42.8192,42.8675,42.8096,42.8675,10273.0
2024-06-05 15:15:00,44.43,44.43,44.4,44.41,15403.0,42.8675,42.8675,42.8385,42.8482,15403.0
2024-06-05 15:20:00,44.41,44.45,44.37,44.45,21512.0,42.8482,42.8868,42.8096,42.8868,21512.0
2024-06-05 15:25:00,44.45,44.45,44.39,44.4,15645.0,42.8868,42.8868,42.8289,42.8385,15645.0
2024-06-05 15:30:00,44.39,44.42,44.38,44.41,12419.0,42.8289,42.8578,42.8192,42.8482,12419.0
2024-06-05 15:35:00,44.41,44.46,44.4,44.45,12104.0,42.8482,42.8964,42.8385,42.8868,12104.0
2024-06-05 15:40:00,44.45,44.46,44.37,44.38,21306.0,42.8868,42.8964,42.8096,42.8192,21306.0
2024-06-05 15:45:00,44.39,44.4,44.37,44.39,15624.0,42.8289,42.8385,42.8096,42.8289,15624.0
2024-06-05 15:50:00,44.38,44.51,44.37,44.51,41241.0,42.8192,42.9447,42.8096,42.9447,41241.0
2024-06-05 15:55:00,44.51,44.51,44.38,44.41,208588.0,42.9447,42.9447,42.8192,42.8482,208588.0
2024-06-06 09:30:00,44.51,44.59,44.26,44.45,235314.0,42.9447,43.0218,42.7035,42.8868,235314.0
2024-06-06 09:35:00,44.39,44.8,44.39,44.62,20603.0,42.8289,43.2245,42.8289,43.0508,20603.0
2024-06-06 09:40:00,44.66,44.67,44.46,44.46,56714.0,43.0894,43.099,42.8964,42.8964,56714.0
2024-06-06 09:45:00,44.46,44.54,44.42,44.42,43404.0,42.8964,42.9736,42.8578,42.8578,43404.0
2024-06-06 09:50:00,44.47,44.48,44.16,44.19,64627.0,42.9061,42.9157,42.607,42.6359,64627.0
2024-06-06 09:55:00,44.21,44.22,44.05,44.11,32806.0,42.6552,42.6649,42.5008,42.5587,32806.0
2024-06-06 10:00:00,44.1,44.1,44.0,44.06,51865.0,42.5491,42.5491,42.4526,42.5105,51865.0
2024-06-06 10:05:00,44.09,44.3,44.07,44.29,38289.0,42.5394,42.742,42.5201,42.7324,38289.0
2024-06-06 10:10:00,44.27,44.28,44.14,44.16,35040.0,42.7131,42.7228,42.5877,42.607,35040.0
2024-06-06 10:15:00,44.17,44.18,44.06,44.06,39806.0,42.6166,42.6263,42.5105,42.5105,39806.0
2024-06-06 10:20:00,44.07,44.1,44.0,44.0,24644.0,42.5201,42.5491,42.4526,42.4526,24644.0
2024-06-06 10:25:00,44.01,44.05,43.97,43.97,40290.0,42.4622,42.5008,42.4237,42.4237,40290.0
2024-06-06 10:30:00,43.98,44.0,43.92,43.99,13760.0,42.4333,42.4526,42.3754,42.4429,13760.0
2024-06-06 10:35:00,43.98,44.07,43.98,44.07,33763.0,42.4333,42.5201,42.4333,42.5201,33763.0
2024-06-06 10:40:00,44.07,44.08,44.02,44.08,19966.0,42.5201,42.5298,42.4719,42.5298,19966.0
2024-06-06 10:45:00,44.08,44.33,44.07,44.32,30327.0,42.5298,42.771,42.5201,42.7613,30327.0
2024-06-06 10:50:00,44.33,44.35,44.23,44.26,35564.0,42.771,42.7903,42.6745,42.7035,35564.0
2024-06-06 10:55:00,44.26,44.26,44.02,44.16,63730.0,42.7035,42.7035,42.4719,42.607,63730.0
2024-06-06 11:00:00,44.16,44.18,44.05,44.15,17005.0,42.607,42.6263,42.5008,42.5973,17005.0
2024-06-06 11:05:00,44.11,44.2,44.1,44.18,15597.0,42.5587,42.6456,42.5491,42.6263,15597.0
2024-06-06 11:10:00,44.18,44.24,44.16,44.23,16066.0,42.6263,42.6842,42.607,42.6745,16066.0
2024-06-06 11:15:00,44.21,44.24,44.18,44.19,9545.0,42.6552,42.6842,42.6263,42.6359,9545.0
2024-06-06 11:20:00,44.18,44.27,44.14,44.14,21207.0,42.6263,42.7131,42.5877,42.5877,21207.0
2024-06-06 11:25:00,44.15,44.2,44.13,44.17,17310.0,42.5973,42.6456,42.578,42.6166,17310.0
2024-06-06 11:30:00,44.19,44.21,44.13,44.18,12184.0,42.6359,42.6552,42.578,42.6263,12184.0
2024-06-06 11:35:00,44.17,44.18,44.12,44.13,12939.0,42.6166,42.6263,42.5684,42.578,12939.0
2024-06-06 11:40:00,44.1,44.3,44.1,44.3,34370.0,42.5491,42.742,42.5491,42.742,34370.0
2024-06-06 11:45:00,44.29,44.4,44.25,44.37,54475.0,42.7324,42.8385,42.6938,42.8096,54475.0
2024-06-06 11:50:00,44.36,44.36,44.3,44.33,55169.0,42.7999,42.7999,42.742,42.771,55169.0
2024-06-06 11:55:00,44.34,44.35,44.31,44.31,19686.0,42.7806,42.7903,42.7517,42.7517,19686.0
2024-06-06 12:00:00,44.32,44.33,44.23,44.25,50435.0,42.7613,42.771,42.6745,42.6938,50435.0
2024-06-06 12:05:00,44.24,44.27,44.13,44.15,40015.0,42.6842,42.7131,42.578,42.5973,40015.0
2024-06-06 12:10:00,44.16,44.17,44.13,44.15,26947.0,42.607,42.6166,42.578,42.5973,26947.0
2024-06-06 12:15:00,44.13,44.17,44.06,44.06,10903.0,42.578,42.6166,42.5105,42.5105,10903.0
2024-06-06 12:20:00,44.06,44.1,44.01,44.07,11136.0,42.5105,42.5491,42.4622,42.5201,11136.0
2024-06-06 12:25:00,44.08,44.1,44.07,44.08,12355.0,42.5298,42.5491,42.5201,42.5298,12355.0
2024-06-06 12:30:00,44.07,44.09,44.05,44.08,7989.0,42.5201,42.5394,42.5008,42.5298,7989.0
2024-06-06 12:35:00,44.08,44.09,44.05,44.09,9419.0,42.5298,42.5394,42.5008,42.5394,9419.0
2024-06-06 12:40:00,44.08,44.09,44.02,44.02,26029.0,42.5298,42.5394,42.4719,42.4719,26029.0
2024-06-06 12:45:00,44.03,44.06,44.02,44.05,11233.0,42.4815,42.5105,42.4719,42.5008,11233.0
2024-06-06 12:50:00,44.05,44.12,44.04,44.1,10299.0,42.5008,42.5684,42.4912,42.5491,10299.0
2024-06-06 12:55:00,44.11,44.11,44.07,44.08,9798.0,42.5587,42.5587,42.5201,42.5298,9798.0
2024-06-06 13:00:00,44.08,44.1,44.05,44.05,10898.0,42.5298,42.5491,42.5008,42.5008,10898.0
2024-06-06 13:05:00,44.05,44.06,44.01,44.02,14244.0,42.5008,42.5105,42.4622,42.4719,14244.0
2024-06-06 13:10:00,44.02,44.05,44.02,44.02,11054.0,42.4719,42.5008,42.4719,42.4719,11054.0
2024-06-06 13:15:00,44.02,44.06,44.01,44.04,18074.0,42.4719,42.5105,42.4622,42.4912,18074.0
2024-06-06 13:20:00,44.04,44.11,43.96,44.0,84546.0,42.4912,42.5587,42.414,42.4526,84546.0
2024-06-06 13:25:00,44.01,44.05,44.0,44.05,18933.0,42.4622,42.5008,42.4526,42.5008,18933.0
2024-06-06 13:30:00,44.05,44.08,44.03,44.05,14140.0,42.5008,42.5298,42.4815,42.5008,14140.0
2024-06-06 13:35:00,44.05,44.17,44.04,44.13,16968.0,42.5008,42.6166,42.4912,42.578,16968.0
2024-06-06 13:40:00,44.13,44.13,44.1,44.11,8956.0,42.578,42.578,42.5491,42.5587,8956.0
2024-06-06 13:45:00,44.12,44.14,44.08,44.13,16001.0,42.5684,42.5877,42.5298,42.578,16001.0
2024-06-06 13:50:00,44.14,44.16,44.12,44.16,10502.0,42.5877,42.607,42.5684,42.607,10502.0
2024-06-06 13:55:00,44.15,44.19,44.14,44.16,9559.0,42.5973,42.6359,42.5877,42.607,9559.0
2024-06-06 14:00:00,44.15,44.17,44.13,44.16,15799.0,42.5973,42.6166,42.578,42.607,15799.0
2024-06-06 14:05:00,44.16,44.17,44.12,44.15,17452.0,42.607,42.6166,42.5684,42.5973,17452.0
2024-06-06 14:10:00,44.15,44.22,44.13,44.22,27990.0,42.5973,42.6649,42.578,42.6649,27990.0
2024-06-06 14:15:00,44.21,44.22,44.17,44.19,15943.0,42.6552,42.6649,42.6166,42.6359,15943.0
2024-06-06 14:20:00,44.2,44.25,44.17,44.19,41683.0,42.6456,42.6938,42.6166,42.6359,41683.0
2024-06-06 14:25:00,44.2,44.26,44.18,44.25,60732.0,42.6456,42.7035,42.6263,42.6938,60732.0
2024-06-06 14:30:00,44.26,44.38,44.23,44.38,43732.0,42.7035,42.8192,42.6745,42.8192,43732.0
2024-06-06 14:35:00,44.38,44.41,44.28,44.32,26046.0,42.8192,42.8482,42.7228,42.7613,26046.0
2024-06-06 14:40:00,44.33,44.36,44.3,44.34,42165.0,42.771,42.7999,42.742,42.7806,42165.0
2024-06-06 14:45:00,44.34,44.37,44.33,44.36,68875.0,42.7806,42.8096,42.771,42.7999,68875.0
2024-06-06 14:50:00,44.36,44.44,44.35,44.43,45828.0,42.7999,42.8771,42.7903,42.8675,45828.0
2024-06-06 14:55:00,44.44,44.44,44.42,44.43,21612.0,42.8771,42.8771,42.8578,42.8675,21612.0
2024-06-06 15:00:00,44.43,44.45,44.42,44.44,23395.0,42.8675,42.8868,42.8578,42.8771,23395.0
2024-06-06 15:05:00,44.44,44.45,44.42,44.44,26693.0,42.8771,42.8868,42.8578,42.8771,26693.0
2024-06-06 15:10:00,44.44,44.48,44.43,44.46,39448.0,42.8771,42.9157,42.8675,42.8964,39448.0
2024-06-06 15:15:00,44.46,44.51,44.45,44.51,51859.0,42.8964,42.9447,42.8868,42.9447,51859.0
2024-06-06 15:20:00,44.5,44.53,44.49,44.5,58018.0,42.935,42.964,42.9254,42.935,58018.0
2024-06-06 15:25:00,44.51,44.52,44.4,44.47,47201.0,42.9447,42.9543,42.8385,42.9061,47201.0
2024-06-06 15:30:00,44.47,44.48,44.4,44.48,27687.0,42.9061,42.9157,42.8385,42.9157,27687.0
2024-06-06 15:35:00,44.48,44.5,44.43,44.48,37720.0,42.9157,42.935,42.8675,42.9157,37720.0
2024-06-06 15:40:00,44.48,44.51,44.45,44.47,57162.0,42.9157,42.9447,42.8868,42.9061,57162.0
2024-06-06 15:45:00,44.47,44.47,44.33,44.33,78613.0,42.9061,42.9061,42.771,42.771,78613.0
2024-06-06 15:50:00,44.33,44.42,44.28,44.42,132801.0,42.771,42.8578,42.7228,42.8578,132801.0
2024-06-06 15:55:00,44.41,44.48,44.39,44.44,270627.0,42.8482,42.9157,42.8289,42.8771,270627.0
2024-06-07 09:30:00,44.01,44.27,43.9,43.93,65814.0,42.4622,42.7131,42.3561,42.3851,65814.0
2024-06-07 09:35:00,43.95,44.09,43.92,44.05,23055.0,42.4044,42.5394,42.3754,42.5008,23055.0
2024-06-07 09:40:00,44.07,44.16,44.05,44.12,24435.0,42.5201,42.607,42.5008,42.5684,24435.0
2024-06-07 09:45:00,44.13,44.19,44.05,44.07,39765.0,42.578,42.6359,42.5008,42.5201,39765.0
2024-06-07 09:50:00,44.07,44.15,44.07,44.13,18679.0,42.5201,42.5973,42.5201,42.578,18679.0
2024-06-07 09:55:00,44.14,44.15,44.1,44.12,32999.0,42.5877,42.5973,42.5491,42.5684,32999.0
2024-06-07 10:00:00,44.12,44.19,44.12,44.17,22802.0,42.5684,42.6359,42.5684,42.6166,22802.0
2024-06-07 10:05:00,44.17,44.25,44.16,44.23,16071.0,42.6166,42.6938,42.607,42.6745,16071.0
2024-06-07 10:10:00,44.23,44.42,44.22,44.41,34546.0,42.6745,42.8578,42.6649,42.8482,34546.0
2024-06-07 10:15:00,44.4,44.49,44.37,44.49,35124.0,42.8385,42.9254,42.8096,42.9254,35124.0
2024-06-07 10:20:00,44.5,44.5,44.37,44.42,11346.0,42.935,42.935,42.8096,42.8578,11346.0
2024-06-07 10:25:00,44.4,44.43,44.37,44.42,28980.0,42.8385,42.8675,42.8096,42.8578,28980.0
2024-06-07 10:30:00,44.42,44.45,44.4,44.45,29725.0,42.8578,42.8868,42.8385,42.8868,29725.0
2024-06-07 10:35:00,44.45,44.56,44.45,44.55,31174.0,42.8868,42.9929,42.8868,42.9833,31174.0
2024-06-07 10:40:00,44.54,44.62,44.51,44.62,44553.0,42.9736,43.0508,42.9447,43.0508,44553.0
2024-06-07 10:45:00,44.61,44.67,44.6,44.62,37445.0,43.0411,43.099,43.0315,43.0508,37445.0
2024-06-07 10:50:00,44.62,44.68,44.58,44.68,47602.0,43.0508,43.1087,43.0122,43.1087,47602.0
2024-06-07 10:55:00,44.68,44.76,44.65,44.74,47324.0,43.1087,43.1859,43.0797,43.1666,47324.0
2024-06-07 11:00:00,44.74,44.74,44.67,44.72,22851.0,43.1666,43.1666,43.099,43.1473,22851.0
2024-06-07 11:05:00,44.72,44.72,44.66,44.7,34446.0,43.1473,43.1473,43.0894,43.128,34446.0
2024-06-07 11:10:00,44.7,44.77,44.67,44.74,79546.0,43.128,43.1955,43.099,43.1666,79546.0
2024-06-07 11:15:00,44.74,44.82,44.73,44.77,29733.0,43.1666,43.2438,43.1569,43.1955,29733.0
2024-06-07 11:20:00,44.77,44.79,44.72,44.78,24467.0,43.1955,43.2148,43.1473,43.2052,24467.0
2024-06-07 11:25:00,44.78,44.8,44.73,44.75,31925.0,43.2052,43.2245,43.1569,43.1762,31925.0
2024-06-07 11:30:00,44.76,44.79,44.74,44.77,17029.0,43.1859,43.2148,43.1666,43.1955,17029.0
2024-06-07 11:35:00,44.77,44.84,44.77,44.84,12278.0,43.1955,43.2631,43.1955,43.2631,12278.0
2024-06-07 11:40:00,44.84,44.87,44.82,44.85,5790.0,43.2631,43.292,43.2438,43.2727,5790.0
2024-06-07 11:45:00,44.88,44.89,44.84,44.88,13562.0,43.3016,43.3113,43.2631,43.3016,13562.0
2024-06-07 11:50:00,44.88,44.88,44.8,44.84,41657.0,43.3016,43.3016,43.2245,43.2631,41657.0
2024-06-07 11:55:00,44.85,45.08,44.78,45.08,204168.0,43.2727,43.4946,43.2052,43.4946,204168.0
2024-06-07 12:00:00,45.04,45.77,45.04,45.5,318615.0,43.456,44.1603,43.456,43.8998,318615.0
2024-06-07 12:05:00,45.51,46.3,45.5,46.0,398525.0,43.9095,44.6717,43.8998,44.3823,398525.0
2024-06-07 12:10:00,46.0,46.04,45.79,45.82,110549.0,44.3823,44.4209,44.1796,44.2086,110549.0
2024-06-07 12:15:00,45.82,45.99,45.74,45.91,108235.0,44.2086,44.3726,44.1314,44.2954,108235.0
2024-06-07 12:20:00,45.92,45.99,45.75,45.9,106584.0,44.3051,44.3726,44.1411,44.2858,106584.0
2024-06-07 12:25:00,45.9,46.03,45.8,46.01,56652.0,44.2858,44.4112,44.1893,44.3919,56652.0
2024-06-07 12:30:00,46.03,46.04,45.93,45.96,64804.0,44.4112,44.4209,44.3147,44.3437,64804.0
2024-06-07 12:35:00,45.96,45.96,45.86,45.89,36999.0,44.3437,44.3437,44.2472,44.2761,36999.0
2024-06-07 12:40:00,45.9,45.98,45.88,45.94,53100.0,44.2858,44.363,44.2665,44.3244,53100.0
2024-06-07 12:45:00,45.93,46.03,45.93,46.0,47883.0,44.3147,44.4112,44.3147,44.3823,47883.0
2024-06-07 12:50:00,45.99,46.05,45.99,46.03,29738.0,44.3726,44.4305,44.3726,44.4112,29738.0
2024-06-07 12:55:00,46.01,46.04,45.99,46.02,30694.0,44.3919,44.4209,44.3726,44.4016,30694.0
2024-06-07 13:00:00,46.02,46.04,45.99,46.01,30218.0,44.4016,44.4209,44.3726,44.3919,30218.0
2024-06-07 13:05:00,46.0,46.08,45.72,45.82,344220.0,44.3823,44.4594,44.1121,44.2086,344220.0
2024-06-07 13:10:00,45.82,46.24,45.74,46.23,184561.0,44.2086,44.6138,44.1314,44.6042,184561.0
2024-06-07 13:15:00,46.2,46.34,46.14,46.14,90369.0,44.5752,44.7103,44.5173,44.5173,90369.0
2024-06-07 13:20:00,46.15,46.34,46.12,46.25,49721.0,44.527,44.7103,44.498,44.6235,49721.0
2024-06-07 13:25:00,46.27,46.31,46.18,46.2,26452.0,44.6428,44.6814,44.5559,44.5752,26452.0
2024-06-07 13:30:00,46.18,46.18,46.12,46.12,27591.0,44.5559,44.5559,44.498,44.498,27591.0
2024-06-07 13:35:00,46.12,46.13,46.0,46.03,20016.0,44.498,44.5077,44.3823,44.4112,20016.0
2024-06-07 13:40:00,46.02,46.08,45.99,46.08,28380.0,44.4016,44.4594,44.3726,44.4594,28380.0
2024-06-07 13:45:00,46.09,46.09,45.93,46.0,49917.0,44.4691,44.4691,44.3147,44.3823,49917.0
2024-06-07 13:50:00,45.94,45.94,45.74,45.75,48134.0,44.3244,44.3244,44.1314,44.1411,48134.0
2024-06-07 13:55:00,45.75,45.75,45.63,45.75,72844.0,44.1411,44.1411,44.0253,44.1411,72844.0
2024-06-07 14:00:00,45.74,45.74,45.54,45.54,20580.0,44.1314,44.1314,43.9384,43.9384,20580.0
2024-06-07 14:05:00,45.56,45.57,45.5,45.56,19321.0,43.9577,43.9674,43.8998,43.9577,19321.0
2024-06-07 14:10:00,45.56,45.58,45.39,45.41,14209.0,43.9577,43.977,43.7937,43.813,14209.0
2024-06-07 14:15:00,45.39,45.4,45.3,45.34,63065.0,43.7937,43.8034,43.7069,43.7455,63065.0
2024-06-07 14:20:00,45.33,45.5,45.31,45.44,41203.0,43.7358,43.8998,43.7165,43.842,41203.0
2024-06-07 14:25:00,45.43,45.53,45.42,45.47,28584.0,43.8323,43.9288,43.8227,43.8709,28584.0
2024-06-07 14:30:00,45.48,45.52,45.45,45.45,13317.0,43.8805,43.9191,43.8516,43.8516,13317.0
2024-06-07 14:35:00,45.46,45.55,45.46,45.53,17079.0,43.8613,43.9481,43.8613,43.9288,17079.0
2024-06-07 14:40:00,45.53,45.56,45.52,45.54,18783.0,43.9288,43.9577,43.9191,43.9384,18783.0
2024-06-07 14:45:00,45.54,45.58,45.49,45.54,20064.0,43.9384,43.977,43.8902,43.9384,20064.0
2024-06-07 14:50:00,45.53,45.58,45.49,45.51,53584.0,43.9288,43.977,43.8902,43.9095,53584.0
2024-06-07 14:55:00,45.52,45.53,45.47,45.52,18101.0,43.9191,43.9288,43.8709,43.9191,18101.0
2024-06-07 15:00:00,45.52,45.52,45.38,45.42,27034.0,43.9191,43.9191,43.7841,43.8227,27034.0
2024-06-07 15:05:00,45.41,45.42,45.28,45.34,40441.0,43.813,43.8227,43.6876,43.7455,40441.0
2024-06-07 15:10:00,45.34,45.38,45.3,45.38,74390.0,43.7455,43.7841,43.7069,43.7841,74390.0
2024-06-07 15:15:00,45.39,45.57,45.39,45.55,98961.0,43.7937,43.9674,43.7937,43.9481,98961.0
2024-06-07 15:20:00,45.55,45.63,45.55,45.61,118312.0,43.9481,44.0253,43.9481,44.006,118312.0
2024-06-07 15:25:00,45.6,45.6,45.51,45.57,57755.0,43.9963,43.9963,43.9095,43.9674,57755.0
2024-06-07 15:30:00,45.56,45.58,45.4,45.49,108456.0,43.9577,43.977,43.8034,43.8902,108456.0
2024-06-07 15:35:00,45.5,45.51,45.35,45.35,79500.0,43.8998,43.9095,43.7551,43.7551,79500.0
2024-06-07 15:40:00,45.35,45.52,45.33,45.5,88764.0,43.7551,43.9191,43.7358,43.8998,88764.0
2024-06-07 15:45:00,45.5,45.57,45.47,45.5,89857.0,43.8998,43.9674,43.8709,43.8998,89857.0
2024-06-07 15:50:00,45.49,45.5,45.31,45.39,160047.0,43.8902,43.8998,43.7165,43.7937,160047.0
2024-06-07 15:55:00,45.39,45.43,45.16,45.22,603224.0,43.7937,43.8323,43.5718,43.6297,603224.0
2024-06-10 09:30:00,45.25,45.28,44.86,44.92,167397.0,43.6586,43.6876,43.2824,43.3402,167397.0
2024-06-10 09:35:00,44.86,45.0,44.79,44.83,109614.0,43.2824,43.4174,43.2148,43.2534,109614.0
2024-06-10 09:40:00,44.81,44.87,44.75,44.82,67641.0,43.2341,43.292,43.1762,43.2438,67641.0
2024-06-10 09:45:00,44.84,44.94,44.82,44.9,51688.0,43.2631,43.3595,43.2438,43.3209,51688.0
2024-06-10 09:50:00,44.9,44.93,44.79,44.81,64892.0,43.3209,43.3499,43.2148,43.2341,64892.0
2024-06-10 09:55:00,44.82,44.86,44.73,44.83,45612.0,43.2438,43.2824,43.1569,43.2534,45612.0
2024-06-10 10:00:00,44.83,44.88,44.75,44.79,118666.0,43.2534,43.3016,43.1762,43.2148,118666.0
2024-06-10 10:05:00,44.79,44.86,44.78,44.82,35306.0,43.2148,43.2824,43.2052,43.2438,35306.0
2024-06-10 10:10:00,44.82,44.88,44.8,44.86,22071.0,43.2438,43.3016,43.2245,43.2824,22071.0
2024-06-10 10:15:00,44.85,44.98,44.85,44.9,52290.0,43.2727,43.3981,43.2727,43.3209,52290.0
2024-06-10 10:20:00,44.89,44.89,44.75,44.77,61538.0,43.3113,43.3113,43.1762,43.1955,61538.0
2024-06-10 10:25:00,44.77,44.84,44.75,44.79,38729.0,43.1955,43.2631,43.1762,43.2148,38729.0
2024-06-10 10:30:00,44.8,44.97,44.78,44.91,112348.0,43.2245,43.3885,43.2052,43.3306,112348.0
2024-06-10 10:35:00,44.92,44.95,44.82,44.84,43910.0,43.3402,43.3692,43.2438,43.2631,43910.0
2024-06-10 10:40:00,44.84,44.88,44.77,44.79,38127.0,43.2631,43.3016,43.1955,43.2148,38127.0
2024-06-10 10:45:00,44.77,44.83,44.75,44.78,45754.0,43.1955,43.2534,43.1762,43.2052,45754.0
2024-06-10 10:50:00,44.78,44.79,44.61,44.64,44033.0,43.2052,43.2148,43.0411,43.0701,44033.0
2024-06-10 10:55:00,44.62,44.63,44.5,44.5,83007.0,43.0508,43.0604,42.935,42.935,83007.0
2024-06-10 11:00:00,44.49,44.64,44.49,44.62,50238.0,42.9254,43.0701,42.9254,43.0508,50238.0
2024-06-10 11:05:00,44.61,44.73,44.61,44.71,158478.0,43.0411,43.1569,43.0411,43.1376,158478.0
2024-06-10 11:10:00,44.71,44.72,44.64,44.69,64107.0,43.1376,43.1473,43.0701,43.1183,64107.0
2024-06-10 11:15:00,44.68,44.81,44.68,44.8,175652.0,43.1087,43.2341,43.1087,43.2245,175652.0
2024-06-10 11:20:00,44.8,44.8,44.68,44.73,130156.0,43.2245,43.2245,43.1087,43.1569,130156.0
2024-06-10 11:25:00,44.73,44.77,44.71,44.74,22996.0,43.1569,43.1955,43.1376,43.1666,22996.0
2024-06-10 11:30:00,44.74,44.74,44.56,44.57,27956.0,43.1666,43.1666,42.9929,43.0026,27956.0
2024-06-10 11:35:00,44.57,44.72,44.57,44.71,67020.0,43.0026,43.1473,43.0026,43.1376,67020.0
2024-06-10 11:40:00,44.71,44.72,44.65,44.68,42177.0,43.1376,43.1473,43.0797,43.1087,42177.0
2024-06-10 11:45:00,44.68,44.7,44.51,44.52,31940.0,43.1087,43.128,42.9447,42.9543,31940.0
2024-06-10 11:50:00,44.52,44.54,44.47,44.51,22749.0,42.9543,42.9736,42.9061,42.9447,22749.0
2024-06-10 11:55:00,44.52,44.52,44.43,44.49,18171.0,42.9543,42.9543,42.8675,42.9254,18171.0
2024-06-10 12:00:00,44.49,44.53,44.48,44.51,29657.0,42.9254,42.964,42.9157,42.9447,29657.0
2024-06-10 12:05:00,44.51,44.54,44.48,44.51,57769.0,42.9447,42.9736,42.9157,42.9447,57769.0
2024-06-10 12:10:00,44.51,44.53,44.48,44.5,35750.0,42.9447,42.964,42.9157,42.935,35750.0
2024-06-10 12:15:00,44.5,44.5,44.44,44.45,54431.0,42.935,42.935,42.8771,42.8868,54431.0
2024-06-10 12:20:00,44.45,44.54,44.44,44.52,26913.0,42.8868,42.9736,42.8771,42.9543,26913.0
2024-06-10 12:25:00,44.53,44.55,44.46,44.5,31422.0,42.964,42.9833,42.8964,42.935,31422.0
2024-06-10 12:30:00,44.51,44.52,44.49,44.51,26503.0,42.9447,42.9543,42.9254,42.9447,26503.0
2024-06-10 12:35:00,44.5,44.54,44.45,44.46,26227.0,42.935,42.9736,42.8868,42.8964,26227.0
2024-06-10 12:40:00,44.45,44.47,44.4,44.43,21149.0,42.8868,42.9061,42.8385,42.8675,21149.0
2024-06-10 12:45:00,44.42,44.44,44.39,44.4,23231.0,42.8578,42.8771,42.8289,42.8385,23231.0
2024-06-10 12:50:00,44.41,44.44,44.38,44.39,27030.0,42.8482,42.8771,42.8192,42.8289,27030.0
2024-06-10 12:55:00,44.4,44.44,44.39,44.41,36167.0,42.8385,42.8771,42.8289,42.8482,36167.0
2024-06-10 13:00:00,44.41,44.41,44.34,44.37,32480.0,42.8482,42.8482,42.7806,42.8096,32480.0
2024-06-10 13:05:00,44.38,44.44,44.36,44.4,18767.0,42.8192,42.8771,42.7999,42.8385,18767.0
2024-06-10 13:10:00,44.4,44.44,44.39,44.4,25414.0,42.8385,42.8771,42.8289,42.8385,25414.0
2024-06-10 13:15:00,44.4,44.46,44.39,44.42,28855.0,42.8385,42.8964,42.8289,42.8578,28855.0
2024-06-10 13:20:00,44.41,44.51,44.4,44.49,35480.0,42.8482,42.9447,42.8385,42.9254,35480.0
2024-06-10 13:25:00,44.49,44.51,44.39,44.41,31644.0,42.9254,42.9447,42.8289,42.8482,31644.0
2024-06-10 13:30:00,44.41,44.44,44.4,44.41,28448.0,42.8482,42.8771,42.8385,42.8482,28448.0
2024-06-10 13:35:00,44.41,44.47,44.41,44.42,33460.0,42.8482,42.9061,42.8482,42.8578,33460.0
2024-06-10 13:40:00,44.43,44.48,44.41,44.46,35776.0,42.8675,42.9157,42.8482,42.8964,35776.0
2024-06-10 13:45:00,44.46,44.57,44.43,44.56,36345.0,42.8964,43.0026,42.8675,42.9929,36345.0
2024-06-10 13:50:00,44.55,44.55,44.48,44.52,31264.0,42.9833,42.9833,42.9157,42.9543,31264.0
2024-06-10 13:55:00,44.52,44.58,44.51,44.55,34183.0,42.9543,43.0122,42.9447,42.9833,34183.0
2024-06-10 14:00:00,44.55,44.59,44.52,44.58,59151.0,42.9833,43.0218,42.9543,43.0122,59151.0
2024-06-10 14:05:00,44.58,44.62,44.54,44.61,52149.0,43.0122,43.0508,42.9736,43.0411,52149.0
2024-06-10 14:10:00,44.61,44.67,44.6,44.61,41984.0,43.0411,43.099,43.0315,43.0411,41984.0
2024-06-10 14:15:00,44.62,44.65,44.6,44.62,32077.0,43.0508,43.0797,43.0315,43.0508,32077.0
2024-06-10 14:20:00,44.62,44.69,44.6,44.68,42227.0,43.0508,43.1183,43.0315,43.1087,42227.0
2024-06-10 14:25:00,44.68,44.71,44.67,44.71,31143.0,43.1087,43.1376,43.099,43.1376,31143.0
2024-06-10 14:30:00,44.71,44.86,44.71,44.84,11355.0,43.1376,43.2824,43.1376,43.2631,11355.0
2024-06-10 14:35:00,44.85,44.94,44.85,44.94,18676.0,43.2727,43.3595,43.2727,43.3595,18676.0
2024-06-10 14:40:00,44.94,44.97,44.91,44.91,18577.0,43.3595,43.3885,43.3306,43.3306,18577.0
2024-06-10 14:45:00,44.91,44.97,44.91,44.93,13300.0,43.3306,43.3885,43.3306,43.3499,13300.0
2024-06-10 14:50:00,44.93,44.93,44.89,44.92,21184.0,43.3499,43.3499,43.3113,43.3402,21184.0
2024-06-10 14:55:00,44.91,44.94,44.88,44.89,17900.0,43.3306,43.3595,43.3016,43.3113,17900.0
2024-06-10 15:00:00,44.89,44.93,44.8,44.91,31738.0,43.3113,43.3499,43.2245,43.3306,31738.0
2024-06-10 15:05:00,44.91,44.95,44.9,44.91,19491.0,43.3306,43.3692,43.3209,43.3306,19491.0
2024-06-10 15:10:00,44.9,44.96,44.89,44.9,22610.0,43.3209,43.3788,43.3113,43.3209,22610.0
2024-06-10 15:15:00,44.9,44.9,44.83,44.84,36761.0,43.3209,43.3209,43.2534,43.2631,36761.0
2024-06-10 15:20:00,44.84,44.92,44.83,44.85,37243.0,43.2631,43.3402,43.2534,43.2727,37243.0
2024-06-10 15:25:00,44.84,44.87,44.82,44.83,29711.0,43.2631,43.292,43.2438,43.2534,29711.0
2024-06-10 15:30:00,44.84,44.9,44.83,44.9,35855.0,43.2631,43.3209,43.2534,43.3209,35855.0
2024-06-10 15:35:00,44.9,44.92,44.82,44.83,44104.0,43.3209,43.3402,43.2438,43.2534,44104.0
2024-06-10 15:40:00,44.83,44.98,44.81,44.97,53429.0,43.2534,43.3981,43.2341,43.3885,53429.0
2024-06-10 15:45:00,44.97,44.97,44.86,44.86,55330.0,43.3885,43.3885,43.2824,43.2824,55330.0
2024-06-10 15:50:00,44.87,44.89,44.8,44.87,108656.0,43.292,43.3113,43.2245,43.292,108656.0
2024-06-10 15:55:00,44.87,44.93,44.78,44.82,412356.0,43.292,43.3499,43.2052,43.2438,412356.0
2024-06-11 09:30:00,45.07,45.4,45.03,45.15,185183.0,43.485,43.8034,43.4464,43.5622,185183.0
2024-06-11 09:35:00,45.15,45.2,45.04,45.08,44843.0,43.5622,43.6104,43.456,43.4946,44843.0
2024-06-11 09:40:00,45.05,45.19,45.05,45.12,31177.0,43.4657,43.6007,43.4657,43.5332,31177.0
2024-06-11 09:45:00,45.13,45.15,44.97,44.97,146395.0,43.5429,43.5622,43.3885,43.3885,146395.0
2024-06-11 09:50:00,44.94,44.94,44.7,44.79,25809.0,43.3595,43.3595,43.128,43.2148,25809.0
2024-06-11 09:55:00,44.78,44.85,44.68,44.85,124177.0,43.2052,43.2727,43.1087,43.2727,124177.0
2024-06-11 10:00:00,44.86,44.9,44.8,44.86,27259.0,43.2824,43.3209,43.2245,43.2824,27259.0
2024-06-11 10:05:00,44.86,44.93,44.79,44.82,33926.0,43.2824,43.3499,43.2148,43.2438,33926.0
2024-06-11 10:10:00,44.8,44.81,44.68,44.7,47467.0,43.2245,43.2341,43.1087,43.128,47467.0
2024-06-11 10:15:00,44.71,44.97,44.69,44.93,23060.0,43.1376,43.3885,43.1183,43.3499,23060.0
2024-06-11 10:20:00,44.92,44.93,44.85,44.87,13052.0,43.3402,43.3499,43.2727,43.292,13052.0
2024-06-11 10:25:00,44.89,44.9,44.8,44.82,12928.0,43.3113,43.3209,43.2245,43.2438,12928.0
2024-06-11 10:30:00,44.82,44.85,44.78,44.79,12004.0,43.2438,43.2727,43.2052,43.2148,12004.0
2024-06-11 10:35:00,44.79,44.81,44.71,44.72,12968.0,43.2148,43.2341,43.1376,43.1473,12968.0
2024-06-11 10:40:00,44.71,44.81,44.67,44.77,28668.0,43.1376,43.2341,43.099,43.1955,28668.0
2024-06-11 10:45:00,44.77,44.87,44.77,44.82,32907.0,43.1955,43.292,43.1955,43.2438,32907.0
2024-06-11 10:50:00,44.82,44.83,44.78,44.78,37248.0,43.2438,43.2534,43.2052,43.2052,37248.0
2024-06-11 10:55:00,44.78,44.84,44.76,44.8,33301.0,43.2052,43.2631,43.1859,43.2245,33301.0
2024-06-11 11:00:00,44.81,44.85,44.78,44.8,39421.0,43.2341,43.2727,43.2052,43.2245,39421.0
2024-06-11 11:05:00,44.8,44.84,44.74,44.84,62827.0,43.2245,43.2631,43.1666,43.2631,62827.0
2024-06-11 11:10:00,44.83,44.85,44.78,44.82,17767.0,43.2534,43.2727,43.2052,43.2438,17767.0
2024-06-11 11:15:00,44.82,44.85,44.8,44.82,15404.0,43.2438,43.2727,43.2245,43.2438,15404.0
2024-06-11 11:20:00,44.81,44.82,44.79,44.79,18446.0,43.2341,43.2438,43.2148,43.2148,18446.0
2024-06-11 11:25:00,44.79,44.81,44.75,44.81,8901.0,43.2148,43.2341,43.1762,43.2341,8901.0
2024-06-11 11:30:00,44.83,44.89,44.8,44.8,16297.0,43.2534,43.3113,43.2245,43.2245,16297.0
2024-06-11 11:35:00,44.81,44.85,44.8,44.81,58246.0,43.2341,43.2727,43.2245,43.2341,58246.0
2024-06-11 11:40:00,44.81,44.84,44.81,44.82,7070.0,43.2341,43.2631,43.2341,43.2438,7070.0
2024-06-11 11:45:00,44.81,44.83,44.75,44.76,10178.0,43.2341,43.2534,43.1762,43.1859,10178.0
2024-06-11 11:50:00,44.76,44.81,44.75,44.8,24645.0,43.1859,43.2341,43.1762,43.2245,24645.0
2024-06-11 11:55:00,44.79,44.86,44.79,44.84,38719.0,43.2148,43.2824,43.2148,43.2631,38719.0
2024-06-11 12:00:00,44.84,44.85,44.82,44.83,24616.0,43.2631,43.2727,43.2438,43.2534,24616.0
2024-06-11 12:05:00,44.82,44.88,44.82,44.88,8921.0,43.2438,43.3016,43.2438,43.3016,8921.0
2024-06-11 12:10:00,44.88,44.88,44.8,44.8,39586.0,43.3016,43.3016,43.2245,43.2245,39586.0
2024-06-11 12:15:00,44.8,44.84,44.79,44.84,17943.0,43.2245,43.2631,43.2148,43.2631,17943.0
2024-06-11 12:20:00,44.84,44.87,44.82,44.83,9358.0,43.2631,43.292,43.2438,43.2534,9358.0
2024-06-11 12:25:00,44.83,44.85,44.82,44.84,24991.0,43.2534,43.2727,43.2438,43.2631,24991.0
2024-06-11 12:30:00,44.84,44.88,44.83,44.88,6579.0,43.2631,43.3016,43.2534,43.3016,6579.0
2024-06-11 12:35:00,44.86,44.94,44.86,44.94,7629.0,43.2824,43.3595,43.2824,43.3595,7629.0
2024-06-11 12:40:00,44.95,44.98,44.94,44.98,12904.0,43.3692,43.3981,43.3595,43.3981,12904.0
2024-06-11 12:45:00,44.98,45.0,44.95,44.98,30629.0,43.3981,43.4174,43.3692,43.3981,30629.0
2024-06-11 12:50:00,44.98,45.0,44.94,44.97,23107.0,43.3981,43.4174,43.3595,43.3885,23107.0
2024-06-11 12:55:00,44.98,45.0,44.95,44.95,33722.0,43.3981,43.4174,43.3692,43.3692,33722.0
2024-06-11 13:00:00,44.94,44.95,44.89,44.93,9170.0,43.3595,43.3692,43.3113,43.3499,9170.0
2024-06-11 13:05:00,44.94,44.95,44.89,44.91,10159.0,43.3595,43.3692,43.3113,43.3306,10159.0
2024-06-11 13:10:00,44.92,44.94,44.84,44.86,36530.0,43.3402,43.3595,43.2631,43.2824,36530.0
2024-06-11 13:15:00,44.85,44.87,44.82,44.83,16953.0,43.2727,43.292,43.2438,43.2534,16953.0
2024-06-11 13:20:00,44.83,44.86,44.8,44.8,9062.0,43.2534,43.2824,43.2245,43.2245,9062.0
2024-06-11 13:25:00,44.81,44.83,44.8,44.82,4995.0,43.2341,43.2534,43.2245,43.2438,4995.0
2024-06-11 13:30:00,44.81,44.83,44.81,44.83,5885.0,43.2341,43.2534,43.2341,43.2534,5885.0
2024-06-11 13:35:00,44.83,44.88,44.8,44.86,19299.0,43.2534,43.3016,43.2245,43.2824,19299.0
2024-06-11 13:40:00,44.85,44.95,44.83,44.94,11780.0,43.2727,43.3692,43.2534,43.3595,11780.0
2024-06-11 13:45:00,44.95,44.95,44.87,44.91,10925.0,43.3692,43.3692,43.292,43.3306,10925.0
2024-06-11 13:50:00,44.91,44.92,44.87,44.9,15507.0,43.3306,43.3402,43.292,43.3209,15507.0
2024-06-11 13:55:00,44.91,44.91,44.85,44.89,48928.0,43.3306,43.3306,43.2727,43.3113,48928.0
2024-06-11 14:00:00,44.89,44.9,44.78,44.81,23380.0,43.3113,43.3209,43.2052,43.2341,23380.0
2024-06-11 14:05:00,44.82,45.0,44.81,44.91,81987.0,43.2438,43.4174,43.2341,43.3306,81987.0
2024-06-11 14:10:00,44.89,44.99,44.89,44.98,15462.0,43.3113,43.4078,43.3113,43.3981,15462.0
2024-06-11 14:15:00,44.99,45.0,44.97,45.0,13054.0,43.4078,43.4174,43.3885,43.4174,13054.0
2024-06-11 14:20:00,45.0,45.01,44.98,45.0,129587.0,43.4174,43.4271,43.3981,43.4174,129587.0
2024-06-11 14:25:00,45.0,45.2,44.99,45.15,49688.0,43.4174,43.6104,43.4078,43.5622,49688.0
2024-06-11 14:30:00,45.14,45.16,45.12,45.14,26448.0,43.5525,43.5718,43.5332,43.5525,26448.0
2024-06-11 14:35:00,45.13,45.14,45.09,45.14,21637.0,43.5429,43.5525,43.5043,43.5525,21637.0
2024-06-11 14:40:00,45.14,45.16,45.02,45.04,73761.0,43.5525,43.5718,43.4367,43.456,73761.0
2024-06-11 14:45:00,45.04,45.09,45.02,45.06,40976.0,43.456,43.5043,43.4367,43.4753,40976.0
2024-06-11 14:50:00,45.06,45.14,45.05,45.14,29599.0,43.4753,43.5525,43.4657,43.5525,29599.0
2024-06-11 14:55:00,45.14,45.14,45.08,45.11,33493.0,43.5525,43.5525,43.4946,43.5236,33493.0
2024-06-11 15:00:00,45.1,45.12,45.05,45.11,21091.0,43.5139,43.5332,43.4657,43.5236,21091.0
2024-06-11 15:05:00,45.11,45.13,45.1,45.13,16651.0,43.5236,43.5429,43.5139,43.5429,16651.0
2024-06-11 15:10:00,45.13,45.14,45.07,45.08,32668.0,43.5429,43.5525,43.485,43.4946,32668.0
2024-06-11 15:15:00,45.08,45.15,45.07,45.12,32905.0,43.4946,43.5622,43.485,43.5332,32905.0
2024-06-11 15:20:00,45.12,45.12,45.07,45.1,15456.0,43.5332,43.5332,43.485,43.5139,15456.0
2024-06-11 15:25:00,45.1,45.1,45.03,45.05,32535.0,43.5139,43.5139,43.4464,43.4657,32535.0
2024-06-11 15:30:00,45.05,45.12,45.02,45.11,46221.0,43.4657,43.5332,43.4367,43.5236,46221.0
2024-06-11 15:35:00,45.11,45.15,45.04,45.15,37525.0,43.5236,43.5622,43.456,43.5622,37525.0
2024-06-11 15:40:00,45.15,45.15,45.07,45.08,85892.0,43.5622,43.5622,43.485,43.4946,85892.0
2024-06-11 15:45:00,45.08,45.11,45.05,45.05,47422.0,43.4946,43.5236,43.4657,43.4657,47422.0
2024-06-11 15:50:00,45.05,45.07,44.98,45.02,142583.0,43.4657,43.485,43.3981,43.4367,142583.0
2024-06-11 15:55:00,45.02,45.08,45.0,45.03,304637.0,43.4367,43.4946,43.4174,43.4464,304637.0
2024-06-12 09:30:00,45.55,45.55,44.93,45.08,62883.0,43.9481,43.9481,43.3499,43.4946,62883.0
2024-06-12 09:35:00,45.09,45.09,44.82,45.0,55039.0,43.5043,43.5043,43.2438,43.4174,55039.0
2024-06-12 09:40:00,45.0,45.03,44.86,44.86,51495.0,43.4174,43.4464,43.2824,43.2824,51495.0
2024-06-12 09:45:00,44.88,44.94,44.59,44.65,35551.0,43.3016,43.3595,43.0218,43.0797,35551.0
2024-06-12 09:50:00,44.65,44.7,44.47,44.58,39352.0,43.0797,43.128,42.9061,43.0122,39352.0
2024-06-12 09:55:00,44.59,44.69,44.53,44.68,39232.0,43.0218,43.1183,42.964,43.1087,39232.0
2024-06-12 10:00:00,44.66,44.75,44.63,44.75,31489.0,43.0894,43.1762,43.0604,43.1762,31489.0
2024-06-12 10:05:00,44.74,44.77,44.64,44.65,16550.0,43.1666,43.1955,43.0701,43.0797,16550.0
2024-06-12 10:10:00,44.65,44.67,44.62,44.65,13785.0,43.0797,43.099,43.0508,43.0797,13785.0
2024-06-12 10:15:00,44.65,44.68,44.63,44.64,12634.0,43.0797,43.1087,43.0604,43.0701,12634.0
2024-06-12 10:20:00,44.64,44.65,44.56,44.59,55141.0,43.0701,43.0797,42.9929,43.0218,55141.0
2024-06-12 10:25:00,44.6,44.66,44.6,44.66,31076.0,43.0315,43.0894,43.0315,43.0894,31076.0
2024-06-12 10:30:00,44.66,44.67,44.6,44.62,17106.0,43.0894,43.099,43.0315,43.0508,17106.0
2024-06-12 10:35:00,44.62,44.68,44.58,44.64,37062.0,43.0508,43.1087,43.0122,43.0701,37062.0
2024-06-12 10:40:00,44.64,44.64,44.56,44.58,38002.0,43.0701,43.0701,42.9929,43.0122,38002.0
2024-06-12 10:45:00,44.59,44.73,44.59,44.72,29470.0,43.0218,43.1569,43.0218,43.1473,29470.0
2024-06-12 10:50:00,44.7,44.78,44.67,44.76,35844.0,43.128,43.2052,43.099,43.1859,35844.0
2024-06-12 10:55:00,44.76,44.78,44.74,44.78,41465.0,43.1859,43.2052,43.1666,43.2052,41465.0
2024-06-12 11:00:00,44.77,44.97,44.75,44.96,40665.0,43.1955,43.3885,43.1762,43.3788,40665.0
2024-06-12 11:05:00,44.95,44.99,44.84,44.84,63161.0,43.3692,43.4078,43.2631,43.2631,63161.0
2024-06-12 11:10:00,44.83,44.92,44.82,44.85,23691.0,43.2534,43.3402,43.2438,43.2727,23691.0
2024-06-12 11:15:00,44.85,44.86,44.7,44.82,14639.0,43.2727,43.2824,43.128,43.2438,14639.0
2024-06-12 11:20:00,44.81,44.91,44.81,44.9,30197.0,43.2341,43.3306,43.2341,43.3209,30197.0
2024-06-12 11:25:00,44.92,44.92,44.81,44.88,22594.0,43.3402,43.3402,43.2341,43.3016,22594.0
2024-06-12 11:30:00,44.88,44.93,44.86,44.9,8303.0,43.3016,43.3499,43.2824,43.3209,8303.0
2024-06-12 11:35:00,44.89,44.96,44.87,44.96,9852.0,43.3113,43.3788,43.292,43.3788,9852.0
2024-06-12 11:40:00,44.94,44.99,44.89,44.91,21802.0,43.3595,43.4078,43.3113,43.3306,21802.0
2024-06-12 11:45:00,44.9,44.93,44.88,44.91,18636.0,43.3209,43.3499,43.3016,43.3306,18636.0
2024-06-12 11:50:00,44.91,44.95,44.89,44.95,7875.0,43.3306,43.3692,43.3113,43.3692,7875.0
2024-06-12 11:55:00,44.95,45.01,44.93,45.0,7805.0,43.3692,43.4271,43.3499,43.4174,7805.0
2024-06-12 12:00:00,44.99,45.04,44.97,45.03,13068.0,43.4078,43.456,43.3885,43.4464,13068.0
2024-06-12 12:05:00,45.04,45.08,45.01,45.08,18760.0,43.456,43.4946,43.4271,43.4946,18760.0
2024-06-12 12:10:00,45.08,45.11,45.02,45.03,18826.0,43.4946,43.5236,43.4367,43.4464,18826.0
2024-06-12 12:15:00,45.03,45.04,44.96,44.97,9907.0,43.4464,43.456,43.3788,43.3885,9907.0
2024-06-12 12:20:00,44.97,45.01,44.92,44.98,16216.0,43.3885,43.4271,43.3402,43.3981,16216.0
2024-06-12 12:25:00,44.97,45.0,44.94,44.99,5586.0,43.3885,43.4174,43.3595,43.4078,5586.0
2024-06-12 12:30:00,44.98,45.01,44.95,44.97,13470.0,43.3981,43.4271,43.3692,43.3885,13470.0
2024-06-12 12:35:00,44.96,45.05,44.96,45.04,9938.0,43.3788,43.4657,43.3788,43.456,9938.0
2024-06-12 12:40:00,45.03,45.03,45.02,45.03,4819.0,43.4464,43.4464,43.4367,43.4464,4819.0
2024-06-12 12:45:00,45.02,45.03,44.99,45.02,13784.0,43.4367,43.4464,43.4078,43.4367,13784.0
2024-06-12 12:50:00,45.02,45.06,44.98,45.03,31062.0,43.4367,43.4753,43.3981,43.4464,31062.0
2024-06-12 12:55:00,45.03,45.05,45.01,45.03,11494.0,43.4464,43.4657,43.4271,43.4464,11494.0
2024-06-12 13:00:00,45.03,45.03,44.99,45.02,13718.0,43.4464,43.4464,43.4078,43.4367,13718.0
2024-06-12 13:05:00,45.02,45.02,44.96,44.97,10803.0,43.4367,43.4367,43.3788,43.3885,10803.0
2024-06-12 13:10:00,44.97,45.0,44.93,44.95,12657.0,43.3885,43.4174,43.3499,43.3692,12657.0
2024-06-12 13:15:00,44.94,44.96,44.94,44.94,5511.0,43.3595,43.3788,43.3595,43.3595,5511.0
2024-06-12 13:20:00,44.94,44.99,44.93,44.98,11208.0,43.3595,43.4078,43.3499,43.3981,11208.0
2024-06-12 13:25:00,44.99,45.03,44.98,45.0,9382.0,43.4078,43.4464,43.3981,43.4174,9382.0
2024-06-12 13:30:00,45.0,45.0,44.97,45.0,6552.0,43.4174,43.4174,43.3885,43.4174,6552.0
2024-06-12 13:35:00,45.0,45.03,44.99,45.01,7451.0,43.4174,43.4464,43.4078,43.4271,7451.0
2024-06-12 13:40:00,45.0,45.02,44.95,44.96,21932.0,43.4174,43.4367,43.3692,43.3788,21932.0
2024-06-12 13:45:00,44.96,44.96,44.95,44.95,2324.0,43.3788,43.3788,43.3692,43.3692,2324.0
2024-06-12 13:50:00,44.95,44.96,44.9,44.92,23114.0,43.3692,43.3788,43.3209,43.3402,23114.0
2024-06-12 13:55:00,44.93,45.0,44.92,44.96,24023.0,43.3499,43.4174,43.3402,43.3788,24023.0
2024-06-12 14:00:00,44.95,44.96,44.81,44.87,57190.0,43.3692,43.3788,43.2341,43.292,57190.0
2024-06-12 14:05:00,44.87,44.92,44.77,44.92,11863.0,43.292,43.3402,43.1955,43.3402,11863.0
2024-06-12 14:10:00,44.92,44.95,44.9,44.95,12217.0,43.3402,43.3692,43.3209,43.3692,12217.0
2024-06-12 14:15:00,44.96,44.98,44.94,44.95,6771.0,43.3788,43.3981,43.3595,43.3692,6771.0
2024-06-12 14:20:00,44.95,44.95,44.89,44.92,10120.0,43.3692,43.3692,43.3113,43.3402,10120.0
2024-06-12 14:25:00,44.91,44.94,44.9,44.94,10531.0,43.3306,43.3595,43.3209,43.3595,10531.0
2024-06-12 14:30:00,44.94,44.99,44.89,44.96,27931.0,43.3595,43.4078,43.3113,43.3788,27931.0
2024-06-12 14:35:00,44.95,44.99,44.89,44.98,12881.0,43.3692,43.4078,43.3113,43.3981,12881.0
2024-06-12 14:40:00,44.98,44.99,44.9,44.95,29091.0,43.3981,43.4078,43.3209,43.3692,29091.0
2024-06-12 14:45:00,44.94,44.96,44.9,44.94,18611.0,43.3595,43.3788,43.3209,43.3595,18611.0
2024-06-12 14:50:00,44.93,44.95,44.9,44.94,18768.0,43.3499,43.3692,43.3209,43.3595,18768.0
2024-06-12 14:55:00,44.94,45.04,44.92,44.97,22824.0,43.3595,43.456,43.3402,43.3885,22824.0
2024-06-12 15:00:00,44.98,45.12,44.97,45.0,49729.0,43.3981,43.5332,43.3885,43.4174,49729.0
2024-06-12 15:05:00,45.0,45.02,44.95,44.96,51281.0,43.4174,43.4367,43.3692,43.3788,51281.0
2024-06-12 15:10:00,44.96,45.01,44.95,45.0,39320.0,43.3788,43.4271,43.3692,43.4174,39320.0
2024-06-12 15:15:00,45.0,45.0,44.92,44.95,49591.0,43.4174,43.4174,43.3402,43.3692,49591.0
2024-06-12 15:20:00,44.95,44.96,44.77,44.79,36688.0,43.3692,43.3788,43.1955,43.2148,36688.0
2024-06-12 15:25:00,44.8,44.8,44.68,44.69,16237.0,43.2245,43.2245,43.1087,43.1183,16237.0
2024-06-12 15:30:00,44.7,44.76,44.67,44.72,20094.0,43.128,43.1859,43.099,43.1473,20094.0
2024-06-12 15:35:00,44.72,44.82,44.7,44.71,33285.0,43.1473,43.2438,43.128,43.1376,33285.0
2024-06-12 15:40:00,44.71,44.75,44.7,44.72,31346.0,43.1376,43.1762,43.128,43.1473,31346.0
2024-06-12 15:45:00,44.73,44.77,44.71,44.73,46852.0,43.1569,43.1955,43.1376,43.1569,46852.0
2024-06-12 15:50:00,44.73,44.85,44.7,44.85,80317.0,43.1569,43.2727,43.128,43.2727,80317.0
2024-06-12 15:55:00,44.84,44.93,44.83,44.91,184671.0,43.2631,43.3499,43.2534,43.3306,184671.0
2024-06-13 09:30:00,44.93,45.32,44.57,45.31,117294.0,43.3499,43.7262,43.0026,43.7165,117294.0
2024-06-13 09:35:00,45.31,45.35,45.23,45.32,13094.0,43.7165,43.7551,43.6393,43.7262,13094.0
2024-06-13 09:40:00,45.32,45.36,45.21,45.21,128215.0,43.7262,43.7648,43.62,43.62,128215.0
2024-06-13 09:45:00,45.22,45.28,45.1,45.26,17330.0,43.6297,43.6876,43.5139,43.6683,17330.0
2024-06-13 09:50:00,45.3,45.35,45.28,45.35,19186.0,43.7069,43.7551,43.6876,43.7551,19186.0
2024-06-13 09:55:00,45.35,45.35,45.22,45.22,21431.0,43.7551,43.7551,43.6297,43.6297,21431.0
2024-06-13 10:00:00,45.22,45.27,45.14,45.18,15328.0,43.6297,43.6779,43.5525,43.5911,15328.0
2024-06-13 10:05:00,45.18,45.18,45.04,45.09,34445.0,43.5911,43.5911,43.456,43.5043,34445.0
2024-06-13 10:10:00,45.06,45.09,45.02,45.07,22548.0,43.4753,43.5043,43.4367,43.485,22548.0
2024-06-13 10:15:00,45.07,45.31,45.07,45.26,16455.0,43.485,43.7165,43.485,43.6683,16455.0
2024-06-13 10:20:00,45.26,45.28,45.14,45.19,62500.0,43.6683,43.6876,43.5525,43.6007,62500.0
2024-06-13 10:25:00,45.19,45.2,45.14,45.15,86172.0,43.6007,43.6104,43.5525,43.5622,86172.0
2024-06-13 10:30:00,45.16,45.21,45.15,45.18,20122.0,43.5718,43.62,43.5622,43.5911,20122.0
2024-06-13 10:35:00,45.18,45.33,45.13,45.3,118631.0,43.5911,43.7358,43.5429,43.7069,118631.0
2024-06-13 10:40:00,45.29,45.3,45.2,45.22,37561.0,43.6972,43.7069,43.6104,43.6297,37561.0
2024-06-13 10:45:00,45.21,45.24,45.11,45.18,22737.0,43.62,43.649,43.5236,43.5911,22737.0
2024-06-13 10:50:00,45.19,45.22,45.17,45.2,8033.0,43.6007,43.6297,43.5815,43.6104,8033.0
2024-06-13 10:55:00,45.19,45.23,45.16,45.16,19567.0,43.6007,43.6393,43.5718,43.5718,19567.0
2024-06-13 11:00:00,45.16,45.24,45.16,45.23,19337.0,43.5718,43.649,43.5718,43.6393,19337.0
2024-06-13 11:05:00,45.23,45.3,45.21,45.28,14526.0,43.6393,43.7069,43.62,43.6876,14526.0
2024-06-13 11:10:00,45.28,45.3,45.24,45.27,44564.0,43.6876,43.7069,43.649,43.6779,44564.0
2024-06-13 11:15:00,45.27,45.35,45.27,45.34,28593.0,43.6779,43.7551,43.6779,43.7455,28593.0
2024-06-13 11:20:00,45.34,45.38,45.31,45.34,73057.0,43.7455,43.7841,43.7165,43.7455,73057.0
2024-06-13 11:25:00,45.36,45.45,45.36,45.4,73366.0,43.7648,43.8516,43.7648,43.8034,73366.0
2024-06-13 11:30:00,45.41,45.45,45.38,45.43,35939.0,43.813,43.8516,43.7841,43.8323,35939.0
2024-06-13 11:35:00,45.43,45.46,45.42,45.46,17234.0,43.8323,43.8613,43.8227,43.8613,17234.0
2024-06-13 11:40:00,45.47,45.5,45.45,45.48,28737.0,43.8709,43.8998,43.8516,43.8805,28737.0
2024-06-13 11:45:00,45.48,45.52,45.46,45.49,83096.0,43.8805,43.9191,43.8613,43.8902,83096.0
2024-06-13 11:50:00,45.49,45.49,45.38,45.43,74115.0,43.8902,43.8902,43.7841,43.8323,74115.0
2024-06-13 11:55:00,45.41,45.45,45.4,45.41,12477.0,43.813,43.8516,43.8034,43.813,12477.0
2024-06-13 12:00:00,45.41,45.49,45.4,45.48,55854.0,43.813,43.8902,43.8034,43.8805,55854.0
2024-06-13 12:05:00,45.48,45.48,45.43,45.44,9663.0,43.8805,43.8805,43.8323,43.842,9663.0
2024-06-13 12:10:00,45.43,45.46,45.43,45.45,19545.0,43.8323,43.8613,43.8323,43.8516,19545.0
2024-06-13 12:15:00,45.44,45.44,45.4,45.42,28273.0,43.842,43.842,43.8034,43.8227,28273.0
2024-06-13 12:20:00,45.41,45.55,45.41,45.54,22456.0,43.813,43.9481,43.813,43.9384,22456.0
2024-06-13 12:25:00,45.54,45.54,45.49,45.54,10599.0,43.9384,43.9384,43.8902,43.9384,10599.0
2024-06-13 12:30:00,45.53,46.06,45.53,45.68,249296.0,43.9288,44.4402,43.9288,44.0735,249296.0
2024-06-13 12:35:00,45.71,45.74,45.59,45.72,16268.0,44.1025,44.1314,43.9867,44.1121,16268.0
2024-06-13 12:40:00,45.7,45.7,45.56,45.56,22225.0,44.0928,44.0928,43.9577,43.9577,22225.0
2024-06-13 12:45:00,45.56,45.56,45.47,45.51,8527.0,43.9577,43.9577,43.8709,43.9095,8527.0
2024-06-13 12:50:00,45.51,45.68,45.51,45.64,37035.0,43.9095,44.0735,43.9095,44.0349,37035.0
2024-06-13 12:55:00,45.62,45.64,45.56,45.62,39222.0,44.0156,44.0349,43.9577,44.0156,39222.0
2024-06-13 13:00:00,45.61,45.61,45.49,45.54,34484.0,44.006,44.006,43.8902,43.9384,34484.0
2024-06-13 13:05:00,45.54,45.6,45.51,45.51,9693.0,43.9384,43.9963,43.9095,43.9095,9693.0
2024-06-13 13:10:00,45.52,45.52,45.4,45.45,24382.0,43.9191,43.9191,43.8034,43.8516,24382.0
2024-06-13 13:15:00,45.44,45.51,45.41,45.5,16634.0,43.842,43.9095,43.813,43.8998,16634.0
2024-06-13 13:20:00,45.51,45.51,45.48,45.48,45968.0,43.9095,43.9095,43.8805,43.8805,45968.0
2024-06-13 13:25:00,45.48,45.55,45.45,45.54,20983.0,43.8805,43.9481,43.8516,43.9384,20983.0
2024-06-13 13:30:00,45.53,45.54,45.5,45.51,22421.0,43.9288,43.9384,43.8998,43.9095,22421.0
2024-06-13 13:35:00,45.51,45.53,45.5,45.51,6346.0,43.9095,43.9288,43.8998,43.9095,6346.0
2024-06-13 13:40:00,45.52,45.53,45.5,45.53,7008.0,43.9191,43.9288,43.8998,43.9288,7008.0
2024-06-13 13:45:00,45.53,45.55,45.51,45.52,12791.0,43.9288,43.9481,43.9095,43.9191,12791.0
2024-06-13 13:50:00,45.52,45.57,45.52,45.56,8986.0,43.9191,43.9674,43.9191,43.9577,8986.0
2024-06-13 13:55:00,45.56,45.57,45.52,45.55,12543.0,43.9577,43.9674,43.9191,43.9481,12543.0
2024-06-13 14:00:00,45.54,45.59,45.54,45.56,17174.0,43.9384,43.9867,43.9384,43.9577,17174.0
2024-06-13 14:05:00,45.57,45.59,45.55,45.56,12021.0,43.9674,43.9867,43.9481,43.9577,12021.0
2024-06-13 14:10:00,45.57,45.57,45.56,45.57,9038.0,43.9674,43.9674,43.9577,43.9674,9038.0
2024-06-13 14:15:00,45.56,45.56,45.53,45.55,55696.0,43.9577,43.9577,43.9288,43.9481,55696.0
2024-06-13 14:20:00,45.55,45.6,45.51,45.59,23426.0,43.9481,43.9963,43.9095,43.9867,23426.0
2024-06-13 14:25:00,45.59,45.61,45.57,45.59,7863.0,43.9867,44.006,43.9674,43.9867,7863.0
2024-06-13 14:30:00,45.59,45.61,45.55,45.59,16121.0,43.9867,44.006,43.9481,43.9867,16121.0
2024-06-13 14:35:00,45.59,45.59,45.55,45.55,18722.0,43.9867,43.9867,43.9481,43.9481,18722.0
2024-06-13 14:40:00,45.55,45.58,45.55,45.57,19372.0,43.9481,43.977,43.9481,43.9674,19372.0
2024-06-13 14:45:00,45.57,45.57,45.54,45.57,15400.0,43.9674,43.9674,43.9384,43.9674,15400.0
2024-06-13 14:50:00,45.57,45.6,45.54,45.55,36479.0,43.9674,43.9963,43.9384,43.9481,36479.0
2024-06-13 14:55:00,45.55,45.55,45.5,45.51,15703.0,43.9481,43.9481,43.8998,43.9095,15703.0
2024-06-13 15:00:00,45.51,45.6,45.5,45.58,19437.0,43.9095,43.9963,43.8998,43.977,19437.0
2024-06-13 15:05:00,45.57,45.58,45.53,45.56,19775.0,43.9674,43.977,43.9288,43.9577,19775.0
2024-06-13 15:10:00,45.55,45.58,45.53,45.55,19632.0,43.9481,43.977,43.9288,43.9481,19632.0
2024-06-13 15:15:00,45.57,45.57,45.5,45.52,18584.0,43.9674,43.9674,43.8998,43.9191,18584.0
2024-06-13 15:20:00,45.52,45.54,45.47,45.48,24085.0,43.9191,43.9384,43.8709,43.8805,24085.0
2024-06-13 15:25:00,45.48,45.51,45.46,45.5,41254.0,43.8805,43.9095,43.8613,43.8998,41254.0
2024-06-13 15:30:00,45.49,45.49,45.45,45.46,25969.0,43.8902,43.8902,43.8516,43.8613,25969.0
2024-06-13 15:35:00,45.46,45.46,45.42,45.43,28945.0,43.8613,43.8613,43.8227,43.8323,28945.0
2024-06-13 15:40:00,45.43,45.44,45.33,45.34,42889.0,43.8323,43.842,43.7358,43.7455,42889.0
2024-06-13 15:45:00,45.34,45.46,45.34,45.45,100256.0,43.7455,43.8613,43.7455,43.8516,100256.0
2024-06-13 15:50:00,45.45,45.45,45.36,45.39,61599.0,43.8516,43.8516,43.7648,43.7937,61599.0
2024-06-13 15:55:00,45.39,45.4,45.32,45.35,230084.0,43.7937,43.8034,43.7262,43.7551,230084.0
2024-06-14 09:30:00,45.11,45.59,45.03,45.56,54870.0,43.5236,43.9867,43.4464,43.9577,54870.0
2024-06-14 09:35:00,45.55,45.56,45.4,45.43,11507.0,43.9481,43.9577,43.8034,43.8323,11507.0
2024-06-14 09:40:00,45.41,45.47,45.34,45.4,23256.0,43.813,43.8709,43.7455,43.8034,23256.0
2024-06-14 09:45:00,45.4,45.53,45.32,45.32,53086.0,43.8034,43.9288,43.7262,43.7262,53086.0
2024-06-14 09:50:00,45.3,45.36,45.29,45.33,8058.0,43.7069,43.7648,43.6972,43.7358,8058.0
2024-06-14 09:55:00,45.33,45.46,45.33,45.46,94939.0,43.7358,43.8613,43.7358,43.8613,94939.0
2024-06-14 10:00:00,45.43,45.5,45.31,45.35,78329.0,43.8323,43.8998,43.7165,43.7551,78329.0
2024-06-14 10:05:00,45.34,45.37,45.17,45.19,26115.0,43.7455,43.7744,43.5815,43.6007,26115.0
2024-06-14 10:10:00,45.17,45.23,45.13,45.23,15021.0,43.5815,43.6393,43.5429,43.6393,15021.0
2024-06-14 10:15:00,45.22,45.29,45.13,45.18,22415.0,43.6297,43.6972,43.5429,43.5911,22415.0
2024-06-14 10:20:00,45.16,45.19,45.12,45.14,23915.0,43.5718,43.6007,43.5332,43.5525,23915.0
2024-06-14 10:25:00,45.14,45.15,44.97,44.97,18638.0,43.5525,43.5622,43.3885,43.3885,18638.0
2024-06-14 10:30:00,44.97,44.98,44.84,44.91,21557.0,43.3885,43.3981,43.2631,43.3306,21557.0
2024-06-14 10:35:00,44.91,45.0,44.9,44.92,19370.0,43.3306,43.4174,43.3209,43.3402,19370.0
2024-06-14 10:40:00,44.92,44.94,44.85,44.87,13596.0,43.3402,43.3595,43.2727,43.292,13596.0
2024-06-14 10:45:00,44.87,44.98,44.83,44.94,19014.0,43.292,43.3981,43.2534,43.3595,19014.0
2024-06-14 10:50:00,44.97,45.02,44.96,44.99,5893.0,43.3885,43.4367,43.3788,43.4078,5893.0
2024-06-14 10:55:00,45.0,45.04,44.99,45.02,14471.0,43.4174,43.456,43.4078,43.4367,14471.0
2024-06-14 11:00:00,45.02,45.15,45.02,45.12,16711.0,43.4367,43.5622,43.4367,43.5332,16711.0
2024-06-14 11:05:00,45.12,45.17,45.1,45.1,35514.0,43.5332,43.5815,43.5139,43.5139,35514.0
2024-06-14 11:10:00,45.11,45.19,45.1,45.17,9476.0,43.5236,43.6007,43.5139,43.5815,9476.0
2024-06-14 11:15:00,45.14,45.18,45.11,45.16,34834.0,43.5525,43.5911,43.5236,43.5718,34834.0
2024-06-14 11:20:00,45.16,45.2,45.15,45.2,8164.0,43.5718,43.6104,43.5622,43.6104,8164.0
2024-06-14 11:25:00,45.19,45.24,45.16,45.16,13342.0,43.6007,43.649,43.5718,43.5718,13342.0
2024-06-14 11:30:00,45.17,45.24,45.16,45.18,22955.0,43.5815,43.649,43.5718,43.5911,22955.0
2024-06-14 11:35:00,45.18,45.2,45.17,45.18,16121.0,43.5911,43.6104,43.5815,43.5911,16121.0
2024-06-14 11:40:00,45.18,45.24,45.17,45.24,11835.0,43.5911,43.649,43.5815,43.649,11835.0
2024-06-14 11:45:00,45.24,45.24,45.2,45.22,5065.0,43.649,43.649,43.6104,43.6297,5065.0
2024-06-14 11:50:00,45.21,45.26,45.2,45.25,13433.0,43.62,43.6683,43.6104,43.6586,13433.0
2024-06-14 11:55:00,45.26,45.3,45.24,45.3,9553.0,43.6683,43.7069,43.649,43.7069,9553.0
2024-06-14 12:00:00,45.29,45.3,45.2,45.24,42400.0,43.6972,43.7069,43.6104,43.649,42400.0
2024-06-14 12:05:00,45.25,45.31,45.23,45.3,49726.0,43.6586,43.7165,43.6393,43.7069,49726.0
2024-06-14 12:10:00,45.3,45.33,45.23,45.27,32863.0,43.7069,43.7358,43.6393,43.6779,32863.0
2024-06-14 12:15:00,45.27,45.28,45.24,45.26,9858.0,43.6779,43.6876,43.649,43.6683,9858.0
2024-06-14 12:20:00,45.26,45.26,45.24,45.26,16758.0,43.6683,43.6683,43.649,43.6683,16758.0
2024-06-14 12:25:00,45.26,45.26,45.21,45.23,26165.0,43.6683,43.6683,43.62,43.6393,26165.0
2024-06-14 12:30:00,45.23,45.24,45.2,45.23,28652.0,43.6393,43.649,43.6104,43.6393,28652.0
2024-06-14 12:35:00,45.23,45.25,45.23,45.25,12948.0,43.6393,43.6586,43.6393,43.6586,12948.0
2024-06-14 12:40:00,45.25,45.26,45.23,45.26,23223.0,43.6586,43.6683,43.6393,43.6683,23223.0
2024-06-14 12:45:00,45.25,45.26,45.24,45.25,16170.0,43.6586,43.6683,43.649,43.6586,16170.0
2024-06-14 12:50:00,45.25,45.28,45.2,45.21,49381.0,43.6586,43.6876,43.6104,43.62,49381.0
2024-06-14 12:55:00,45.21,45.22,45.2,45.22,6703.0,43.62,43.6297,43.6104,43.6297,6703.0
2024-06-14 13:00:00,45.21,45.22,45.2,45.21,10500.0,43.62,43.6297,43.6104,43.62,10500.0
2024-06-14 13:05:00,45.2,45.26,45.2,45.23,16137.0,43.6104,43.6683,43.6104,43.6393,16137.0
2024-06-14 13:10:00,45.23,45.25,45.22,45.25,31422.0,43.6393,43.6586,43.6297,43.6586,31422.0
2024-06-14 13:15:00,45.25,45.28,45.21,45.23,14942.0,43.6586,43.6876,43.62,43.6393,14942.0
2024-06-14 13:20:00,45.23,45.24,45.15,45.15,7814.0,43.6393,43.649,43.5622,43.5622,7814.0
2024-06-14 13:25:00,45.15,45.16,45.1,45.1,26739.0,43.5622,43.5718,43.5139,43.5139,26739.0
2024-06-14 13:30:00,45.09,45.11,45.05,45.1,10757.0,43.5043,43.5236,43.4657,43.5139,10757.0
2024-06-14 13:35:00,45.1,45.12,45.09,45.11,7021.0,43.5139,43.5332,43.5043,43.5236,7021.0
2024-06-14 13:40:00,45.11,45.11,45.03,45.04,22587.0,43.5236,43.5236,43.4464,43.456,22587.0
2024-06-14 13:45:00,45.04,45.09,45.04,45.08,8253.0,43.456,43.5043,43.456,43.4946,8253.0
2024-06-14 13:50:00,45.08,45.08,45.05,45.07,14021.0,43.4946,43.4946,43.4657,43.485,14021.0
2024-06-14 13:55:00,45.06,45.11,45.05,45.09,14745.0,43.4753,43.5236,43.4657,43.5043,14745.0
2024-06-14 14:00:00,45.09,45.09,45.07,45.09,14534.0,43.5043,43.5043,43.485,43.5043,14534.0
2024-06-14 14:05:00,45.09,45.1,45.06,45.08,17620.0,43.5043,43.5139,43.4753,43.4946,17620.0
2024-06-14 14:10:00,45.08,45.09,45.05,45.07,9726.0,43.4946,43.5043,43.4657,43.485,9726.0
2024-06-14 14:15:00,45.07,45.11,45.05,45.11,13295.0,43.485,43.5236,43.4657,43.5236,13295.0
2024-06-14 14:20:00,45.11,45.12,45.04,45.09,13468.0,43.5236,43.5332,43.456,43.5043,13468.0
2024-06-14 14:25:00,45.09,45.1,45.03,45.03,10238.0,43.5043,43.5139,43.4464,43.4464,10238.0
2024-06-14 14:30:00,45.03,45.05,44.97,45.04,14718.0,43.4464,43.4657,43.3885,43.456,14718.0
2024-06-14 14:35:00,45.03,45.05,45.02,45.03,6016.0,43.4464,43.4657,43.4367,43.4464,6016.0
2024-06-14 14:40:00,45.04,45.08,45.03,45.08,9957.0,43.456,43.4946,43.4464,43.4946,9957.0
2024-06-14 14:45:00,45.08,45.09,45.06,45.06,7552.0,43.4946,43.5043,43.4753,43.4753,7552.0
2024-06-14 14:50:00,45.06,45.08,45.06,45.07,7278.0,43.4753,43.4946,43.4753,43.485,7278.0
2024-06-14 14:55:00,45.07,45.12,45.05,45.12,32627.0,43.485,43.5332,43.4657,43.5332,32627.0
2024-06-14 15:00:00,45.1,45.12,45.09,45.1,9335.0,43.5139,43.5332,43.5043,43.5139,9335.0
2024-06-14 15:05:00,45.09,45.11,45.07,45.09,26456.0,43.5043,43.5236,43.485,43.5043,26456.0
2024-06-14 15:10:00,45.09,45.1,45.04,45.08,29384.0,43.5043,43.5139,43.456,43.4946,29384.0
2024-06-14 15:15:00,45.08,45.09,45.06,45.06,14297.0,43.4946,43.5043,43.4753,43.4753,14297.0
2024-06-14 15:20:00,45.07,45.09,45.02,45.08,28769.0,43.485,43.5043,43.4367,43.4946,28769.0
2024-06-14 15:25:00,45.08,45.16,45.07,45.16,60980.0,43.4946,43.5718,43.485,43.5718,60980.0
2024-06-14 15:30:00,45.15,45.17,45.13,45.15,24311.0,43.5622,43.5815,43.5429,43.5622,24311.0
2024-06-14 15:35:00,45.14,45.19,45.14,45.15,27150.0,43.5525,43.6007,43.5525,43.5622,27150.0
2024-06-14 15:40:00,45.14,45.15,45.06,45.08,27457.0,43.5525,43.5622,43.4753,43.4946,27457.0
2024-06-14 15:45:00,45.08,45.12,45.07,45.11,24314.0,43.4946,43.5332,43.485,43.5236,24314.0
2024-06-14 15:50:00,45.1,45.12,45.07,45.08,61070.0,43.5139,43.5332,43.485,43.4946,61070.0
2024-06-14 15:55:00,45.07,45.07,44.88,44.9,222815.0,43.485,43.485,43.3016,43.3209,222815.0
2024-06-17 09:30:00,44.95,45.03,44.65,44.89,47420.0,43.3692,43.4464,43.0797,43.3113,47420.0
2024-06-17 09:35:00,44.91,44.98,44.66,44.71,22142.0,43.3306,43.3981,43.0894,43.1376,22142.0
2024-06-17 09:40:00,44.71,44.72,44.63,44.66,15854.0,43.1376,43.1473,43.0604,43.0894,15854.0
2024-06-17 09:45:00,44.65,44.83,44.65,44.73,58132.0,43.0797,43.2534,43.0797,43.1569,58132.0
2024-06-17 09:50:00,44.73,44.81,44.65,44.65,27645.0,43.1569,43.2341,43.0797,43.0797,27645.0
2024-06-17 09:55:00,44.65,44.67,44.5,44.51,20412.0,43.0797,43.099,42.935,42.9447,20412.0
2024-06-17 10:00:00,44.51,44.56,44.47,44.53,39849.0,42.9447,42.9929,42.9061,42.964,39849.0
2024-06-17 10:05:00,44.53,44.68,44.52,44.64,32991.0,42.964,43.1087,42.9543,43.0701,32991.0
2024-06-17 10:10:00,44.64,44.67,44.59,44.67,15704.0,43.0701,43.099,43.0218,43.099,15704.0
2024-06-17 10:15:00,44.68,44.82,44.68,44.81,29728.0,43.1087,43.2438,43.1087,43.2341,29728.0
2024-06-17 10:20:00,44.8,44.89,44.8,44.85,51368.0,43.2245,43.3113,43.2245,43.2727,51368.0
2024-06-17 10:25:00,44.84,44.85,44.75,44.75,25522.0,43.2631,43.2727,43.1762,43.1762,25522.0
2024-06-17 10:30:00,44.76,44.77,44.73,44.75,13500.0,43.1859,43.1955,43.1569,43.1762,13500.0
2024-06-17 10:35:00,44.76,44.77,44.71,44.73,10289.0,43.1859,43.1955,43.1376,43.1569,10289.0
2024-06-17 10:40:00,44.74,44.79,44.73,44.79,27647.0,43.1666,43.2148,43.1569,43.2148,27647.0
2024-06-17 10:45:00,44.79,44.83,44.76,44.83,12807.0,43.2148,43.2534,43.1859,43.2534,12807.0
2024-06-17 10:50:00,44.81,44.85,44.8,44.85,8916.0,43.2341,43.2727,43.2245,43.2727,8916.0
2024-06-17 10:55:00,44.85,44.9,44.82,44.88,15093.0,43.2727,43.3209,43.2438,43.3016,15093.0
2024-06-17 11:00:00,44.88,44.98,44.87,44.89,14435.0,43.3016,43.3981,43.292,43.3113,14435.0
2024-06-17 11:05:00,44.9,44.92,44.89,44.91,7399.0,43.3209,43.3402,43.3113,43.3306,7399.0
2024-06-17 11:10:00,44.92,44.97,44.92,44.93,5098.0,43.3402,43.3885,43.3402,43.3499,5098.0
2024-06-17 11:15:00,44.95,45.01,44.94,44.99,8422.0,43.3692,43.4271,43.3595,43.4078,8422.0
2024-06-17 11:20:00,45.0,45.02,44.99,45.01,10424.0,43.4174,43.4367,43.4078,43.4271,10424.0
2024-06-17 11:25:00,45.01,45.05,44.99,45.05,9018.0,43.4271,43.4657,43.4078,43.4657,9018.0
2024-06-17 11:30:00,45.05,45.07,45.03,45.04,3907.0,43.4657,43.485,43.4464,43.456,3907.0
2024-06-17 11:35:00,45.05,45.06,44.97,44.98,17809.0,43.4657,43.4753,43.3885,43.3981,17809.0
2024-06-17 11:40:00,44.98,44.99,44.9,44.96,7626.0,43.3981,43.4078,43.3209,43.3788,7626.0
2024-06-17 11:45:00,44.96,44.96,44.86,44.86,6555.0,43.3788,43.3788,43.2824,43.2824,6555.0
2024-06-17 11:50:00,44.85,44.99,44.85,44.96,26631.0,43.2727,43.4078,43.2727,43.3788,26631.0
2024-06-17 11:55:00,44.98,45.03,44.98,45.03,7091.0,43.3981,43.4464,43.3981,43.4464,7091.0
2024-06-17 12:00:00,45.04,45.14,45.03,45.12,12441.0,43.456,43.5525,43.4464,43.5332,12441.0
2024-06-17 12:05:00,45.13,45.18,45.11,45.16,5573.0,43.5429,43.5911,43.5236,43.5718,5573.0
2024-06-17 12:10:00,45.17,45.22,45.16,45.18,12346.0,43.5815,43.6297,43.5718,43.5911,12346.0
2024-06-17 12:15:00,45.19,45.19,45.14,45.17,7519.0,43.6007,43.6007,43.5525,43.5815,7519.0
2024-06-17 12:20:00,45.19,45.19,45.17,45.17,733.0,43.6007,43.6007,43.5815,43.5815,733.0
2024-06-17 12:25:00,45.19,45.21,45.14,45.21,8795.0,43.6007,43.62,43.5525,43.62,8795.0
2024-06-17 12:30:00,45.22,45.22,45.15,45.19,5058.0,43.6297,43.6297,43.5622,43.6007,5058.0
2024-06-17 12:35:00,45.19,45.21,45.18,45.19,4283.0,43.6007,43.62,43.5911,43.6007,4283.0
2024-06-17 12:40:00,45.18,45.2,45.16,45.16,5529.0,43.5911,43.6104,43.5718,43.5718,5529.0
2024-06-17 12:45:00,45.17,45.19,45.12,45.13,21775.0,43.5815,43.6007,43.5332,43.5429,21775.0
2024-06-17 12:50:00,45.15,45.19,45.14,45.17,15653.0,43.5622,43.6007,43.5525,43.5815,15653.0
2024-06-17 12:55:00,45.17,45.18,45.15,45.17,10018.0,43.5815,43.5911,43.5622,43.5815,10018.0
2024-06-17 13:00:00,45.17,45.2,45.17,45.19,3852.0,43.5815,43.6104,43.5815,43.6007,3852.0
2024-06-17 13:05:00,45.2,45.2,45.18,45.2,5006.0,43.6104,43.6104,43.5911,43.6104,5006.0
2024-06-17 13:10:00,45.2,45.21,45.18,45.2,7323.0,43.6104,43.62,43.5911,43.6104,7323.0
2024-06-17 13:15:00,45.2,45.24,45.19,45.23,13447.0,43.6104,43.649,43.6007,43.6393,13447.0
2024-06-17 13:20:00,45.23,45.25,45.21,45.21,7411.0,43.6393,43.6586,43.62,43.62,7411.0
2024-06-17 13:25:00,45.22,45.24,45.18,45.2,11646.0,43.6297,43.649,43.5911,43.6104,11646.0
2024-06-17 13:30:00,45.2,45.27,45.2,45.23,6951.0,43.6104,43.6779,43.6104,43.6393,6951.0
2024-06-17 13:35:00,45.24,45.29,45.24,45.29,6415.0,43.649,43.6972,43.649,43.6972,6415.0
2024-06-17 13:40:00,45.29,45.3,45.27,45.28,5809.0,43.6972,43.7069,43.6779,43.6876,5809.0
2024-06-17 13:45:00,45.28,45.28,45.27,45.28,1174.0,43.6876,43.6876,43.6779,43.6876,1174.0
2024-06-17 13:50:00,45.28,45.31,45.27,45.31,8994.0,43.6876,43.7165,43.6779,43.7165,8994.0
2024-06-17 13:55:00,45.3,45.31,45.26,45.29,13569.0,43.7069,43.7165,43.6683,43.6972,13569.0
2024-06-17 14:00:00,45.29,45.33,45.29,45.3,12020.0,43.6972,43.7358,43.6972,43.7069,12020.0
2024-06-17 14:05:00,45.3,45.39,45.3,45.38,12371.0,43.7069,43.7937,43.7069,43.7841,12371.0
2024-06-17 14:10:00,45.38,45.39,45.35,45.39,10654.0,43.7841,43.7937,43.7551,43.7937,10654.0
2024-06-17 14:15:00,45.39,45.41,45.36,45.36,14821.0,43.7937,43.813,43.7648,43.7648,14821.0
2024-06-17 14:20:00,45.36,45.38,45.32,45.38,17749.0,43.7648,43.7841,43.7262,43.7841,17749.0
2024-06-17 14:25:00,45.37,45.42,45.35,45.41,21130.0,43.7744,43.8227,43.7551,43.813,21130.0
2024-06-17 14:30:00,45.41,45.42,45.4,45.41,6571.0,43.813,43.8227,43.8034,43.813,6571.0
2024-06-17 14:35:00,45.41,45.47,45.38,45.47,15227.0,43.813,43.8709,43.7841,43.8709,15227.0
2024-06-17 14:40:00,45.48,45.49,45.44,45.44,16243.0,43.8805,43.8902,43.842,43.842,16243.0
2024-06-17 14:45:00,45.43,45.44,45.37,45.38,19080.0,43.8323,43.842,43.7744,43.7841,19080.0
2024-06-17 14:50:00,45.37,45.38,45.33,45.34,10722.0,43.7744,43.7841,43.7358,43.7455,10722.0
2024-06-17 14:55:00,45.34,45.36,45.3,45.32,31778.0,43.7455,43.7648,43.7069,43.7262,31778.0
2024-06-17 15:00:00,45.33,45.34,45.31,45.32,18392.0,43.7358,43.7455,43.7165,43.7262,18392.0
2024-06-17 15:05:00,45.32,45.32,45.27,45.32,22291.0,43.7262,43.7262,43.6779,43.7262,22291.0
2024-06-17 15:10:00,45.32,45.35,45.31,45.34,6521.0,43.7262,43.7551,43.7165,43.7455,6521.0
2024-06-17 15:15:00,45.34,45.34,45.26,45.26,22252.0,43.7455,43.7455,43.6683,43.6683,22252.0
2024-06-17 15:20:00,45.27,45.3,45.26,45.26,19539.0,43.6779,43.7069,43.6683,43.6683,19539.0
2024-06-17 15:25:00,45.26,45.3,45.26,45.3,19996.0,43.6683,43.7069,43.6683,43.7069,19996.0
2024-06-17 15:30:00,45.29,45.32,45.27,45.3,21997.0,43.6972,43.7262,43.6779,43.7069,21997.0
2024-06-17 15:35:00,45.3,45.3,45.27,45.3,16257.0,43.7069,43.7069,43.6779,43.7069,16257.0
2024-06-17 15:40:00,45.3,45.33,45.28,45.31,22913.0,43.7069,43.7358,43.6876,43.7165,22913.0
2024-06-17 15:45:00,45.3,45.32,45.27,45.28,48536.0,43.7069,43.7262,43.6779,43.6876,48536.0
2024-06-17 15:50:00,45.28,45.32,45.26,45.29,49344.0,43.6876,43.7262,43.6683,43.6972,49344.0
2024-06-17 15:55:00,45.29,45.38,45.26,45.38,203473.0,43.6972,43.7841,43.6683,43.7841,203473.0
2024-06-18 09:30:00,45.46,45.9,45.28,45.9,157748.0,43.8613,44.2858,43.6876,44.2858,157748.0
2024-06-18 09:35:00,45.9,45.93,45.77,45.8,55600.0,44.2858,44.3147,44.1603,44.1893,55600.0
2024-06-18 09:40:00,45.8,45.82,45.65,45.71,40162.0,44.1893,44.2086,44.0446,44.1025,40162.0
2024-06-18 09:45:00,45.77,45.81,45.73,45.75,26604.0,44.1603,44.1989,44.1218,44.1411,26604.0
2024-06-18 09:50:00,45.75,45.83,45.73,45.78,36102.0,44.1411,44.2182,44.1218,44.17,36102.0
2024-06-18 09:55:00,45.78,45.81,45.74,45.78,79577.0,44.17,44.1989,44.1314,44.17,79577.0
2024-06-18 10:00:00,45.78,45.94,45.78,45.88,60008.0,44.17,44.3244,44.17,44.2665,60008.0
2024-06-18 10:05:00,45.88,45.98,45.81,45.97,95432.0,44.2665,44.363,44.1989,44.3533,95432.0
2024-06-18 10:10:00,45.97,46.03,45.96,46.0,91167.0,44.3533,44.4112,44.3437,44.3823,91167.0
2024-06-18 10:15:00,46.0,46.03,45.94,45.97,122284.0,44.3823,44.4112,44.3244,44.3533,122284.0
2024-06-18 10:20:00,45.96,45.96,45.65,45.65,95044.0,44.3437,44.3437,44.0446,44.0446,95044.0
2024-06-18 10:25:00,45.65,45.72,45.6,45.7,61755.0,44.0446,44.1121,43.9963,44.0928,61755.0
2024-06-18 10:30:00,45.69,45.74,45.67,45.68,29235.0,44.0832,44.1314,44.0639,44.0735,29235.0
2024-06-18 10:35:00,45.68,45.69,45.54,45.58,57354.0,44.0735,44.0832,43.9384,43.977,57354.0
2024-06-18 10:40:00,45.59,45.59,45.53,45.54,42570.0,43.9867,43.9867,43.9288,43.9384,42570.0
2024-06-18 10:45:00,45.54,45.57,45.38,45.45,58267.0,43.9384,43.9674,43.7841,43.8516,58267.0
2024-06-18 10:50:00,45.45,45.49,45.44,45.48,47129.0,43.8516,43.8902,43.842,43.8805,47129.0
2024-06-18 10:55:00,45.48,45.52,45.47,45.47,49558.0,43.8805,43.9191,43.8709,43.8709,49558.0
2024-06-18 11:00:00,45.48,45.49,45.46,45.46,47017.0,43.8805,43.8902,43.8613,43.8613,47017.0
2024-06-18 11:05:00,45.47,45.49,45.4,45.48,116269.0,43.8709,43.8902,43.8034,43.8805,116269.0
2024-06-18 11:10:00,45.48,45.5,45.43,45.44,63435.0,43.8805,43.8998,43.8323,43.842,63435.0
2024-06-18 11:15:00,45.44,45.44,45.32,45.35,17106.0,43.842,43.842,43.7262,43.7551,17106.0
2024-06-18 11:20:00,45.35,45.4,45.31,45.32,20792.0,43.7551,43.8034,43.7165,43.7262,20792.0
2024-06-18 11:25:00,45.32,45.4,45.31,45.4,59980.0,43.7262,43.8034,43.7165,43.8034,59980.0
2024-06-18 11:30:00,45.41,45.45,45.39,45.45,10068.0,43.813,43.8516,43.7937,43.8516,10068.0
2024-06-18 11:35:00,45.45,45.58,45.45,45.57,29044.0,43.8516,43.977,43.8516,43.9674,29044.0
2024-06-18 11:40:00,45.58,45.64,45.57,45.62,24355.0,43.977,44.0349,43.9674,44.0156,24355.0
2024-06-18 11:45:00,45.62,45.68,45.62,45.66,25791.0,44.0156,44.0735,44.0156,44.0542,25791.0
2024-06-18 11:50:00,45.67,45.75,45.64,45.73,25486.0,44.0639,44.1411,44.0349,44.1218,25486.0
2024-06-18 11:55:00,45.73,45.79,45.72,45.75,32401.0,44.1218,44.1796,44.1121,44.1411,32401.0
2024-06-18 12:00:00,45.76,45.86,45.75,45.86,18293.0,44.1507,44.2472,44.1411,44.2472,18293.0
2024-06-18 12:05:00,45.86,46.01,45.85,46.0,24169.0,44.2472,44.3919,44.2375,44.3823,24169.0
2024-06-18 12:10:00,46.0,46.05,45.94,46.02,40126.0,44.3823,44.4305,44.3244,44.4016,40126.0
2024-06-18 12:15:00,46.02,46.07,46.0,46.03,28349.0,44.4016,44.4498,44.3823,44.4112,28349.0
2024-06-18 12:20:00,46.02,46.09,46.02,46.08,15409.0,44.4016,44.4691,44.4016,44.4594,15409.0
2024-06-18 12:25:00,46.08,46.13,46.05,46.05,25655.0,44.4594,44.5077,44.4305,44.4305,25655.0
2024-06-18 12:30:00,46.05,46.1,46.04,46.1,29732.0,44.4305,44.4787,44.4209,44.4787,29732.0
2024-06-18 12:35:00,46.1,46.19,46.1,46.19,24668.0,44.4787,44.5656,44.4787,44.5656,24668.0
2024-06-18 12:40:00,46.19,46.29,46.15,46.26,29163.0,44.5656,44.6621,44.527,44.6331,29163.0
2024-06-18 12:45:00,46.26,46.27,46.23,46.26,22216.0,44.6331,44.6428,44.6042,44.6331,22216.0
2024-06-18 12:50:00,46.26,46.26,46.22,46.23,24437.0,44.6331,44.6331,44.5945,44.6042,24437.0
2024-06-18 12:55:00,46.23,46.28,46.22,46.23,20114.0,44.6042,44.6524,44.5945,44.6042,20114.0
2024-06-18 13:00:00,46.24,46.29,46.23,46.24,18471.0,44.6138,44.6621,44.6042,44.6138,18471.0
2024-06-18 13:05:00,46.24,46.27,46.18,46.27,23722.0,44.6138,44.6428,44.5559,44.6428,23722.0
2024-06-18 13:10:00,46.27,46.31,46.27,46.3,15315.0,44.6428,44.6814,44.6428,44.6717,15315.0
2024-06-18 13:15:00,46.3,46.31,46.25,46.3,19048.0,44.6717,44.6814,44.6235,44.6717,19048.0
2024-06-18 13:20:00,46.3,46.31,46.25,46.26,24362.0,44.6717,44.6814,44.6235,44.6331,24362.0
2024-06-18 13:25:00,46.26,46.26,46.14,46.25,52144.0,44.6331,44.6331,44.5173,44.6235,52144.0
2024-06-18 13:30:00,46.25,46.29,46.24,46.29,19586.0,44.6235,44.6621,44.6138,44.6621,19586.0
2024-06-18 13:35:00,46.29,46.35,46.28,46.34,17001.0,44.6621,44.72,44.6524,44.7103,17001.0
2024-06-18 13:40:00,46.34,46.39,46.34,46.35,35866.0,44.7103,44.7585,44.7103,44.72,35866.0
2024-06-18 13:45:00,46.36,46.4,46.34,46.35,23786.0,44.7296,44.7682,44.7103,44.72,23786.0
2024-06-18 13:50:00,46.35,46.39,46.31,46.38,29725.0,44.72,44.7585,44.6814,44.7489,29725.0
2024-06-18 13:55:00,46.38,46.38,46.34,46.35,22012.0,44.7489,44.7489,44.7103,44.72,22012.0
2024-06-18 14:00:00,46.35,46.36,46.25,46.31,23220.0,44.72,44.7296,44.6235,44.6814,23220.0
2024-06-18 14:05:00,46.31,46.31,46.23,46.26,26145.0,44.6814,44.6814,44.6042,44.6331,26145.0
2024-06-18 14:10:00,46.25,46.27,46.24,46.24,14091.0,44.6235,44.6428,44.6138,44.6138,14091.0
2024-06-18 14:15:00,46.24,46.25,46.22,46.23,16645.0,44.6138,44.6235,44.5945,44.6042,16645.0
2024-06-18 14:20:00,46.22,46.23,46.18,46.22,18308.0,44.5945,44.6042,44.5559,44.5945,18308.0
2024-06-18 14:25:00,46.22,46.26,46.19,46.24,18195.0,44.5945,44.6331,44.5656,44.6138,18195.0
2024-06-18 14:30:00,46.25,46.29,46.23,46.27,19481.0,44.6235,44.6621,44.6042,44.6428,19481.0
2024-06-18 14:35:00,46.27,46.27,46.18,46.22,21128.0,44.6428,44.6428,44.5559,44.5945,21128.0
2024-06-18 14:40:00,46.22,46.23,46.2,46.23,31560.0,44.5945,44.6042,44.5752,44.6042,31560.0
2024-06-18 14:45:00,46.23,46.23,46.2,46.21,16776.0,44.6042,44.6042,44.5752,44.5849,16776.0
2024-06-18 14:50:00,46.21,46.23,46.17,46.22,32032.0,44.5849,44.6042,44.5463,44.5945,32032.0
2024-06-18 14:55:00,46.23,46.23,46.16,46.16,14747.0,44.6042,44.6042,44.5366,44.5366,14747.0
2024-06-18 15:00:00,46.16,46.16,46.09,46.11,12541.0,44.5366,44.5366,44.4691,44.4884,12541.0
2024-06-18 15:05:00,46.11,46.12,46.04,46.04,14748.0,44.4884,44.498,44.4209,44.4209,14748.0
2024-06-18 15:10:00,46.05,46.06,46.03,46.05,16537.0,44.4305,44.4402,44.4112,44.4305,16537.0
2024-06-18 15:15:00,46.04,46.05,45.96,46.02,23949.0,44.4209,44.4305,44.3437,44.4016,23949.0
2024-06-18 15:20:00,46.01,46.02,45.9,45.94,19729.0,44.3919,44.4016,44.2858,44.3244,19729.0
2024-06-18 15:25:00,45.95,45.98,45.93,45.97,26427.0,44.334,44.363,44.3147,44.3533,26427.0
2024-06-18 15:30:00,45.96,46.03,45.94,46.02,33920.0,44.3437,44.4112,44.3244,44.4016,33920.0
2024-06-18 15:35:00,46.01,46.06,46.0,46.03,41543.0,44.3919,44.4402,44.3823,44.4112,41543.0
2024-06-18 15:40:00,46.04,46.18,46.03,46.17,43460.0,44.4209,44.5559,44.4112,44.5463,43460.0
2024-06-18 15:45:00,46.18,46.23,46.17,46.22,33747.0,44.5559,44.6042,44.5463,44.5945,33747.0
2024-06-18 15:50:00,46.22,46.25,46.2,46.21,99341.0,44.5945,44.6235,44.5752,44.5849,99341.0
2024-06-18 15:55:00,46.21,46.28,46.19,46.26,231630.0,44.5849,44.6524,44.5656,44.6331,231630.0
2024-06-20 09:30:00,46.27,46.65,46.06,46.64,78432.0,44.6428,45.0094,44.4402,44.9998,78432.0
2024-06-20 09:35:00,46.64,46.64,46.35,46.35,22207.0,44.9998,44.9998,44.72,44.72,22207.0
2024-06-20 09:40:00,46.35,46.54,46.31,46.46,23505.0,44.72,44.9033,44.6814,44.8261,23505.0
2024-06-20 09:45:00,46.46,46.59,46.33,46.52,40221.0,44.8261,44.9515,44.7007,44.884,40221.0
2024-06-20 09:50:00,46.52,46.68,46.34,46.57,95905.0,44.884,45.0383,44.7103,44.9322,95905.0
2024-06-20 09:55:00,46.59,46.61,46.41,46.41,73514.0,44.9515,44.9708,44.7778,44.7778,73514.0
2024-06-20 10:00:00,46.4,46.52,46.35,46.38,44472.0,44.7682,44.884,44.72,44.7489,44472.0
2024-06-20 10:05:00,46.37,46.43,46.33,46.34,34256.0,44.7392,44.7971,44.7007,44.7103,34256.0
2024-06-20 10:10:00,46.34,46.36,46.28,46.3,30769.0,44.7103,44.7296,44.6524,44.6717,30769.0
2024-06-20 10:15:00,46.31,46.42,46.31,46.4,29158.0,44.6814,44.7875,44.6814,44.7682,29158.0
2024-06-20 10:20:00,46.4,46.47,46.37,46.42,32226.0,44.7682,44.8357,44.7392,44.7875,32226.0
2024-06-20 10:25:00,46.42,46.57,46.42,46.56,83390.0,44.7875,44.9322,44.7875,44.9226,83390.0
2024-06-20 10:30:00,46.55,46.62,46.52,46.59,24814.0,44.9129,44.9805,44.884,44.9515,24814.0
2024-06-20 10:35:00,46.61,46.63,46.56,46.61,25820.0,44.9708,44.9901,44.9226,44.9708,25820.0
2024-06-20 10:40:00,46.61,46.69,46.6,46.65,78622.0,44.9708,45.048,44.9612,45.0094,78622.0
2024-06-20 10:45:00,46.67,46.75,46.65,46.72,31983.0,45.0287,45.1059,45.0094,45.0769,31983.0
2024-06-20 10:50:00,46.72,46.75,46.68,46.72,22773.0,45.0769,45.1059,45.0383,45.0769,22773.0
2024-06-20 10:55:00,46.71,46.72,46.59,46.63,55173.0,45.0673,45.0769,44.9515,44.9901,55173.0
2024-06-20 11:00:00,46.62,46.63,46.6,46.63,10301.0,44.9805,44.9901,44.9612,44.9901,10301.0
2024-06-20 11:05:00,46.62,46.68,46.6,46.67,60261.0,44.9805,45.0383,44.9612,45.0287,60261.0
2024-06-20 11:10:00,46.67,46.7,46.54,46.58,82670.0,45.0287,45.0576,44.9033,44.9419,82670.0
2024-06-20 11:15:00,46.58,46.62,46.57,46.61,13381.0,44.9419,44.9805,44.9322,44.9708,13381.0
2024-06-20 11:20:00,46.61,46.61,46.52,46.55,17564.0,44.9708,44.9708,44.884,44.9129,17564.0
2024-06-20 11:25:00,46.55,46.55,46.5,46.53,17118.0,44.9129,44.9129,44.8647,44.8936,17118.0
2024-06-20 11:30:00,46.54,46.57,46.52,46.56,8866.0,44.9033,44.9322,44.884,44.9226,8866.0
2024-06-20 11:35:00,46.56,46.59,46.54,46.59,25846.0,44.9226,44.9515,44.9033,44.9515,25846.0
2024-06-20 11:40:00,46.58,46.63,46.56,46.58,44704.0,44.9419,44.9901,44.9226,44.9419,44704.0
2024-06-20 11:45:00,46.58,46.6,46.56,46.57,15752.0,44.9419,44.9612,44.9226,44.9322,15752.0
2024-06-20 11:50:00,46.57,46.64,46.57,46.62,24075.0,44.9322,44.9998,44.9322,44.9805,24075.0
2024-06-20 11:55:00,46.61,46.66,46.57,46.64,20333.0,44.9708,45.0191,44.9322,44.9998,20333.0
2024-06-20 12:00:00,46.63,46.63,46.55,46.57,27645.0,44.9901,44.9901,44.9129,44.9322,27645.0
2024-06-20 12:05:00,46.55,46.59,46.49,46.5,36658.0,44.9129,44.9515,44.855,44.8647,36658.0
2024-06-20 12:10:00,46.5,46.54,46.49,46.52,122694.0,44.8647,44.9033,44.855,44.884,122694.0
2024-06-20 12:15:00,46.52,46.57,46.51,46.55,17529.0,44.884,44.9322,44.8743,44.9129,17529.0
2024-06-20 12:20:00,46.55,46.57,46.54,46.56,24817.0,44.9129,44.9322,44.9033,44.9226,24817.0
2024-06-20 12:25:00,46.55,46.55,46.45,46.51,58972.0,44.9129,44.9129,44.8164,44.8743,58972.0
2024-06-20 12:30:00,46.49,46.52,46.46,46.5,23788.0,44.855,44.884,44.8261,44.8647,23788.0
2024-06-20 12:35:00,46.5,46.55,46.49,46.54,32509.0,44.8647,44.9129,44.855,44.9033,32509.0
2024-06-20 12:40:00,46.54,46.54,46.5,46.51,19878.0,44.9033,44.9033,44.8647,44.8743,19878.0
2024-06-20 12:45:00,46.52,46.55,46.51,46.54,7447.0,44.884,44.9129,44.8743,44.9033,7447.0
2024-06-20 12:50:00,46.54,46.57,46.53,46.56,13244.0,44.9033,44.9322,44.8936,44.9226,13244.0
2024-06-20 12:55:00,46.56,46.61,46.56,46.6,11052.0,44.9226,44.9708,44.9226,44.9612,11052.0
2024-06-20 13:00:00,46.6,46.61,46.56,46.58,7377.0,44.9612,44.9708,44.9226,44.9419,7377.0
2024-06-20 13:05:00,46.57,46.57,46.49,46.51,8290.0,44.9322,44.9322,44.855,44.8743,8290.0
2024-06-20 13:10:00,46.51,46.59,46.51,46.59,9939.0,44.8743,44.9515,44.8743,44.9515,9939.0
2024-06-20 13:15:00,46.59,46.59,46.52,46.53,6908.0,44.9515,44.9515,44.884,44.8936,6908.0
2024-06-20 13:20:00,46.53,46.54,46.49,46.51,10505.0,44.8936,44.9033,44.855,44.8743,10505.0
2024-06-20 13:25:00,46.51,46.52,46.5,46.51,6724.0,44.8743,44.884,44.8647,44.8743,6724.0
2024-06-20 13:30:00,46.51,46.52,46.48,46.49,23765.0,44.8743,44.884,44.8454,44.855,23765.0
2024-06-20 13:35:00,46.5,46.56,46.47,46.5,28989.0,44.8647,44.9226,44.8357,44.8647,28989.0
2024-06-20 13:40:00,46.51,46.57,46.5,46.57,8919.0,44.8743,44.9322,44.8647,44.9322,8919.0
2024-06-20 13:45:00,46.56,46.57,46.53,46.57,8256.0,44.9226,44.9322,44.8936,44.9322,8256.0
2024-06-20 13:50:00,46.58,46.61,46.54,46.55,11287.0,44.9419,44.9708,44.9033,44.9129,11287.0
2024-06-20 13:55:00,46.55,46.59,46.51,46.51,24935.0,44.9129,44.9515,44.8743,44.8743,24935.0
2024-06-20 14:00:00,46.51,46.59,46.49,46.56,19053.0,44.8743,44.9515,44.855,44.9226,19053.0
2024-06-20 14:05:00,46.56,46.61,46.54,46.59,29450.0,44.9226,44.9708,44.9033,44.9515,29450.0
2024-06-20 14:10:00,46.59,46.62,46.56,46.61,21802.0,44.9515,44.9805,44.9226,44.9708,21802.0
2024-06-20 14:15:00,46.61,46.64,46.59,46.63,22399.0,44.9708,44.9998,44.9515,44.9901,22399.0
2024-06-20 14:20:00,46.63,46.65,46.61,46.64,20380.0,44.9901,45.0094,44.9708,44.9998,20380.0
2024-06-20 14:25:00,46.64,46.66,46.62,46.66,15451.0,44.9998,45.0191,44.9805,45.0191,15451.0
2024-06-20 14:30:00,46.66,46.68,46.6,46.6,42972.0,45.0191,45.0383,44.9612,44.9612,42972.0
2024-06-20 14:35:00,46.59,46.62,46.57,46.59,18832.0,44.9515,44.9805,44.9322,44.9515,18832.0
2024-06-20 14:40:00,46.6,46.64,46.58,46.62,20967.0,44.9612,44.9998,44.9419,44.9805,20967.0
2024-06-20 14:45:00,46.62,46.67,46.6,46.66,26265.0,44.9805,45.0287,44.9612,45.0191,26265.0
2024-06-20 14:50:00,46.67,46.67,46.64,46.64,24734.0,45.0287,45.0287,44.9998,44.9998,24734.0
2024-06-20 14:55:00,46.63,46.68,46.63,46.65,21008.0,44.9901,45.0383,44.9901,45.0094,21008.0
2024-06-20 15:00:00,46.66,46.67,46.58,46.65,19337.0,45.0191,45.0287,44.9419,45.0094,19337.0
2024-06-20 15:05:00,46.65,46.67,46.64,46.66,17097.0,45.0094,45.0287,44.9998,45.0191,17097.0
2024-06-20 15:10:00,46.67,46.69,46.64,46.68,21882.0,45.0287,45.048,44.9998,45.0383,21882.0
2024-06-20 15:15:00,46.68,46.7,46.66,46.68,14814.0,45.0383,45.0576,45.0191,45.0383,14814.0
2024-06-20 15:20:00,46.68,46.71,46.67,46.67,25701.0,45.0383,45.0673,45.0287,45.0287,25701.0
2024-06-20 15:25:00,46.68,46.77,46.67,46.77,24907.0,45.0383,45.1252,45.0287,45.1252,24907.0
2024-06-20 15:30:00,46.76,46.77,46.7,46.7,26399.0,45.1155,45.1252,45.0576,45.0576,26399.0
2024-06-20 15:35:00,46.72,46.75,46.66,46.72,36378.0,45.0769,45.1059,45.0191,45.0769,36378.0
2024-06-20 15:40:00,46.72,46.73,46.63,46.69,31398.0,45.0769,45.0866,44.9901,45.048,31398.0
2024-06-20 15:45:00,46.69,46.7,46.62,46.63,50738.0,45.048,45.0576,44.9805,44.9901,50738.0
2024-06-20 15:50:00,46.63,46.63,46.51,46.53,100155.0,44.9901,44.9901,44.8743,44.8936,100155.0
2024-06-20 15:55:00,46.52,46.58,46.35,46.56,308401.0,44.884,44.9419,44.72,44.9226,308401.0
2024-06-21 09:30:00,46.25,46.46,46.25,46.3,436771.0,44.6235,44.8261,44.6235,44.6717,436771.0
2024-06-21 09:35:00,46.3,46.36,46.17,46.2,45600.0,44.6717,44.7296,44.5463,44.5752,45600.0
2024-06-21 09:40:00,46.2,46.23,46.06,46.09,91665.0,44.5752,44.6042,44.4402,44.4691,91665.0
2024-06-21 09:45:00,46.07,46.21,46.05,46.19,45460.0,44.4498,44.5849,44.4305,44.5656,45460.0
2024-06-21 09:50:00,46.17,46.21,46.15,46.17,35378.0,44.5463,44.5849,44.527,44.5463,35378.0
2024-06-21 09:55:00,46.17,46.19,46.08,46.12,62796.0,44.5463,44.5656,44.4594,44.498,62796.0
2024-06-21 10:00:00,46.12,46.16,46.06,46.07,28288.0,44.498,44.5366,44.4402,44.4498,28288.0
2024-06-21 10:05:00,46.06,46.11,46.04,46.04,17031.0,44.4402,44.4884,44.4209,44.4209,17031.0
2024-06-21 10:10:00,46.04,46.06,45.91,45.92,32518.0,44.4209,44.4402,44.2954,44.3051,32518.0
2024-06-21 10:15:00,45.92,46.0,45.89,45.94,46715.0,44.3051,44.3823,44.2761,44.3244,46715.0
2024-06-21 10:20:00,45.94,45.95,45.72,45.73,44864.0,44.3244,44.334,44.1121,44.1218,44864.0
2024-06-21 10:25:00,45.73,45.81,45.66,45.72,77144.0,44.1218,44.1989,44.0542,44.1121,77144.0
2024-06-21 10:30:00,45.73,45.84,45.73,45.79,113933.0,44.1218,44.2279,44.1218,44.1796,113933.0
2024-06-21 10:35:00,45.86,45.89,45.62,45.62,27768.0,44.2472,44.2761,44.0156,44.0156,27768.0
2024-06-21 10:40:00,45.64,45.69,45.55,45.58,67273.0,44.0349,44.0832,43.9481,43.977,67273.0
2024-06-21 10:45:00,45.57,45.85,45.57,45.79,19048.0,43.9674,44.2375,43.9674,44.1796,19048.0
2024-06-21 10:50:00,45.77,45.83,45.75,45.8,12646.0,44.1603,44.2182,44.1411,44.1893,12646.0
2024-06-21 10:55:00,45.78,45.86,45.78,45.85,32772.0,44.17,44.2472,44.17,44.2375,32772.0
2024-06-21 11:00:00,45.86,45.88,45.77,45.77,11813.0,44.2472,44.2665,44.1603,44.1603,11813.0
2024-06-21 11:05:00,45.77,45.77,45.7,45.74,8121.0,44.1603,44.1603,44.0928,44.1314,8121.0
2024-06-21 11:10:00,45.75,45.78,45.72,45.76,15831.0,44.1411,44.17,44.1121,44.1507,15831.0
2024-06-21 11:15:00,45.75,45.82,45.73,45.82,6627.0,44.1411,44.2086,44.1218,44.2086,6627.0
2024-06-21 11:20:00,45.79,45.8,45.77,45.79,8146.0,44.1796,44.1893,44.1603,44.1796,8146.0
2024-06-21 11:25:00,45.81,45.9,45.79,45.87,20631.0,44.1989,44.2858,44.1796,44.2568,20631.0
2024-06-21 11:30:00,45.86,45.92,45.86,45.91,32356.0,44.2472,44.3051,44.2472,44.2954,32356.0
2024-06-21 11:35:00,45.89,45.97,45.89,45.89,16859.0,44.2761,44.3533,44.2761,44.2761,16859.0
2024-06-21 11:40:00,45.9,46.04,45.89,46.04,19500.0,44.2858,44.4209,44.2761,44.4209,19500.0
2024-06-21 11:45:00,46.04,46.1,46.02,46.08,39229.0,44.4209,44.4787,44.4016,44.4594,39229.0
2024-06-21 11:50:00,46.08,46.12,46.04,46.05,79569.0,44.4594,44.498,44.4209,44.4305,79569.0
2024-06-21 11:55:00,46.06,46.2,46.06,46.09,115037.0,44.4402,44.5752,44.4402,44.4691,115037.0
2024-06-21 12:00:00,46.09,46.1,45.97,46.03,11606.0,44.4691,44.4787,44.3533,44.4112,11606.0
2024-06-21 12:05:00,46.03,46.12,46.03,46.09,26100.0,44.4112,44.498,44.4112,44.4691,26100.0
2024-06-21 12:10:00,46.1,46.19,46.1,46.12,23162.0,44.4787,44.5656,44.4787,44.498,23162.0
2024-06-21 12:15:00,46.12,46.22,46.12,46.22,21864.0,44.498,44.5945,44.498,44.5945,21864.0
2024-06-21 12:20:00,46.21,46.24,46.2,46.22,18646.0,44.5849,44.6138,44.5752,44.5945,18646.0
2024-06-21 12:25:00,46.22,46.26,46.2,46.24,11011.0,44.5945,44.6331,44.5752,44.6138,11011.0
2024-06-21 12:30:00,46.24,46.4,46.24,46.39,53860.0,44.6138,44.7682,44.6138,44.7585,53860.0
2024-06-21 12:35:00,46.39,46.43,46.38,46.4,30669.0,44.7585,44.7971,44.7489,44.7682,30669.0
2024-06-21 12:40:00,46.4,46.5,46.34,46.34,37310.0,44.7682,44.8647,44.7103,44.7103,37310.0
2024-06-21 12:45:00,46.33,46.38,46.28,46.29,12492.0,44.7007,44.7489,44.6524,44.6621,12492.0
2024-06-21 12:50:00,46.3,46.41,46.3,46.4,15481.0,44.6717,44.7778,44.6717,44.7682,15481.0
2024-06-21 12:55:00,46.41,46.42,46.38,46.42,13262.0,44.7778,44.7875,44.7489,44.7875,13262.0
2024-06-21 13:00:00,46.41,46.43,46.38,46.42,19260.0,44.7778,44.7971,44.7489,44.7875,19260.0
2024-06-21 13:05:00,46.42,46.44,46.41,46.41,7545.0,44.7875,44.8068,44.7778,44.7778,7545.0
2024-06-21 13:10:00,46.41,46.41,46.27,46.28,12788.0,44.7778,44.7778,44.6428,44.6524,12788.0
2024-06-21 13:15:00,46.28,46.28,46.16,46.17,14708.0,44.6524,44.6524,44.5366,44.5463,14708.0
2024-06-21 13:20:00,46.15,46.19,46.15,46.19,16319.0,44.527,44.5656,44.527,44.5656,16319.0
2024-06-21 13:25:00,46.19,46.19,46.14,46.14,5790.0,44.5656,44.5656,44.5173,44.5173,5790.0
2024-06-21 13:30:00,46.14,46.18,46.13,46.16,16942.0,44.5173,44.5559,44.5077,44.5366,16942.0
2024-06-21 13:35:00,46.16,46.18,46.09,46.12,39872.0,44.5366,44.5559,44.4691,44.498,39872.0
2024-06-21 13:40:00,46.12,46.13,46.0,46.02,25073.0,44.498,44.5077,44.3823,44.4016,25073.0
2024-06-21 13:45:00,46.02,46.05,45.95,45.95,28979.0,44.4016,44.4305,44.334,44.334,28979.0
2024-06-21 13:50:00,45.98,46.08,45.97,46.04,39778.0,44.363,44.4594,44.3533,44.4209,39778.0
2024-06-21 13:55:00,46.05,46.06,46.01,46.01,7404.0,44.4305,44.4402,44.3919,44.3919,7404.0
2024-06-21 14:00:00,46.02,46.08,45.99,46.07,14255.0,44.4016,44.4594,44.3726,44.4498,14255.0
2024-06-21 14:05:00,46.06,46.08,46.02,46.07,28311.0,44.4402,44.4594,44.4016,44.4498,28311.0
2024-06-21 14:10:00,46.06,46.06,46.0,46.01,8731.0,44.4402,44.4402,44.3823,44.3919,8731.0
2024-06-21 14:15:00,46.01,46.02,45.99,46.02,8060.0,44.3919,44.4016,44.3726,44.4016,8060.0
2024-06-21 14:20:00,46.02,46.06,46.01,46.05,11757.0,44.4016,44.4402,44.3919,44.4305,11757.0
2024-06-21 14:25:00,46.05,46.06,46.04,46.05,6794.0,44.4305,44.4402,44.4209,44.4305,6794.0
2024-06-21 14:30:00,46.05,46.05,46.02,46.03,7456.0,44.4305,44.4305,44.4016,44.4112,7456.0
2024-06-21 14:35:00,46.03,46.03,45.95,45.98,13736.0,44.4112,44.4112,44.334,44.363,13736.0
2024-06-21 14:40:00,45.98,46.03,45.97,46.03,17247.0,44.363,44.4112,44.3533,44.4112,17247.0
2024-06-21 14:45:00,46.03,46.04,45.99,46.01,19795.0,44.4112,44.4209,44.3726,44.3919,19795.0
2024-06-21 14:50:00,46.0,46.01,45.99,46.01,21857.0,44.3823,44.3919,44.3726,44.3919,21857.0
2024-06-21 14:55:00,46.01,46.01,46.0,46.0,10188.0,44.3919,44.3919,44.3823,44.3823,10188.0
2024-06-21 15:00:00,46.0,46.01,45.96,45.97,25658.0,44.3823,44.3919,44.3437,44.3533,25658.0
2024-06-21 15:05:00,45.97,46.0,45.95,45.98,18950.0,44.3533,44.3823,44.334,44.363,18950.0
2024-06-21 15:10:00,45.98,45.99,45.96,45.97,12969.0,44.363,44.3726,44.3437,44.3533,12969.0
2024-06-21 15:15:00,45.96,46.06,45.94,46.05,22277.0,44.3437,44.4402,44.3244,44.4305,22277.0
2024-06-21 15:20:00,46.06,46.07,46.04,46.06,21993.0,44.4402,44.4498,44.4209,44.4402,21993.0
2024-06-21 15:25:00,46.06,46.09,46.03,46.04,59944.0,44.4402,44.4691,44.4112,44.4209,59944.0
2024-06-21 15:30:00,46.04,46.09,46.03,46.09,24263.0,44.4209,44.4691,44.4112,44.4691,24263.0
2024-06-21 15:35:00,46.09,46.09,46.04,46.08,64974.0,44.4691,44.4691,44.4209,44.4594,64974.0
2024-06-21 15:40:00,46.08,46.12,46.07,46.1,53163.0,44.4594,44.498,44.4498,44.4787,53163.0
2024-06-21 15:45:00,46.1,46.11,45.9,45.96,168333.0,44.4787,44.4884,44.2858,44.3437,168333.0
2024-06-21 15:50:00,45.98,46.06,45.94,46.03,117611.0,44.363,44.4402,44.3244,44.4112,117611.0
2024-06-21 15:55:00,46.03,46.1,45.99,46.05,262609.0,44.4112,44.4787,44.3726,44.4305,262609.0
2024-06-24 09:30:00,46.49,46.8,46.22,46.61,126910.0,44.855,45.1541,44.5945,44.9708,126910.0
2024-06-24 09:35:00,46.6,46.91,46.6,46.9,49170.0,44.9612,45.2603,44.9612,45.2506,49170.0
2024-06-24 09:40:00,46.9,47.09,46.83,47.09,131910.0,45.2506,45.4339,45.1831,45.4339,131910.0
2024-06-24 09:45:00,47.05,47.18,46.96,46.96,42401.0,45.3953,45.5208,45.3085,45.3085,42401.0
2024-06-24 09:50:00,46.96,47.06,46.74,46.93,36983.0,45.3085,45.405,45.0962,45.2796,36983.0
2024-06-24 09:55:00,46.92,46.94,46.81,46.87,27121.0,45.2699,45.2892,45.1638,45.2217,27121.0
2024-06-24 10:00:00,46.88,46.95,46.65,46.65,36204.0,45.2313,45.2989,45.0094,45.0094,36204.0
2024-06-24 10:05:00,46.65,46.79,46.65,46.75,51143.0,45.0094,45.1445,45.0094,45.1059,51143.0
2024-06-24 10:10:00,46.78,46.82,46.72,46.72,14936.0,45.1348,45.1734,45.0769,45.0769,14936.0
2024-06-24 10:15:00,46.72,46.76,46.67,46.7,13385.0,45.0769,45.1155,45.0287,45.0576,13385.0
2024-06-24 10:20:00,46.68,46.81,46.64,46.78,77335.0,45.0383,45.1638,44.9998,45.1348,77335.0
2024-06-24 10:25:00,46.8,46.82,46.76,46.77,14668.0,45.1541,45.1734,45.1155,45.1252,14668.0
2024-06-24 10:30:00,46.77,46.81,46.77,46.8,13083.0,45.1252,45.1638,45.1252,45.1541,13083.0
2024-06-24 10:35:00,46.78,46.83,46.74,46.79,40234.0,45.1348,45.1831,45.0962,45.1445,40234.0
2024-06-24 10:40:00,46.79,46.95,46.79,46.93,94977.0,45.1445,45.2989,45.1445,45.2796,94977.0
2024-06-24 10:45:00,46.95,47.04,46.89,47.0,15889.0,45.2989,45.3857,45.241,45.3471,15889.0
2024-06-24 10:50:00,47.01,47.01,46.88,46.88,22451.0,45.3567,45.3567,45.2313,45.2313,22451.0
2024-06-24 10:55:00,46.88,46.99,46.84,46.97,24702.0,45.2313,45.3374,45.1927,45.3181,24702.0
2024-06-24 11:00:00,46.97,46.97,46.83,46.87,26969.0,45.3181,45.3181,45.1831,45.2217,26969.0
2024-06-24 11:05:00,46.86,46.86,46.66,46.69,45500.0,45.212,45.212,45.0191,45.048,45500.0
2024-06-24 11:10:00,46.7,46.71,46.65,46.68,30614.0,45.0576,45.0673,45.0094,45.0383,30614.0
2024-06-24 11:15:00,46.68,46.75,46.65,46.7,43044.0,45.0383,45.1059,45.0094,45.0576,43044.0
2024-06-24 11:20:00,46.7,46.74,46.68,46.69,41967.0,45.0576,45.0962,45.0383,45.048,41967.0
2024-06-24 11:25:00,46.68,46.69,46.65,46.66,67653.0,45.0383,45.048,45.0094,45.0191,67653.0
2024-06-24 11:30:00,46.65,46.7,46.63,46.64,25077.0,45.0094,45.0576,44.9901,44.9998,25077.0
2024-06-24 11:35:00,46.64,46.65,46.54,46.61,21107.0,44.9998,45.0094,44.9033,44.9708,21107.0
2024-06-24 11:40:00,46.62,46.74,46.61,46.73,25797.0,44.9805,45.0962,44.9708,45.0866,25797.0
2024-06-24 11:45:00,46.72,46.72,46.63,46.67,25165.0,45.0769,45.0769,44.9901,45.0287,25165.0
2024-06-24 11:50:00,46.66,46.68,46.58,46.6,19095.0,45.0191,45.0383,44.9419,44.9612,19095.0
2024-06-24 11:55:00,46.6,46.64,46.59,46.59,13939.0,44.9612,44.9998,44.9515,44.9515,13939.0
2024-06-24 12:00:00,46.59,46.72,46.59,46.72,15757.0,44.9515,45.0769,44.9515,45.0769,15757.0
2024-06-24 12:05:00,46.72,46.74,46.69,46.71,18867.0,45.0769,45.0962,45.048,45.0673,18867.0
2024-06-24 12:10:00,46.71,46.73,46.69,46.71,12577.0,45.0673,45.0866,45.048,45.0673,12577.0
2024-06-24 12:15:00,46.71,46.77,46.7,46.76,9435.0,45.0673,45.1252,45.0576,45.1155,9435.0
2024-06-24 12:20:00,46.76,46.77,46.74,46.77,12849.0,45.1155,45.1252,45.0962,45.1252,12849.0
2024-06-24 12:25:00,46.77,46.83,46.76,46.83,31906.0,45.1252,45.1831,45.1155,45.1831,31906.0
2024-06-24 12:30:00,46.81,46.82,46.76,46.78,17079.0,45.1638,45.1734,45.1155,45.1348,17079.0
2024-06-24 12:35:00,46.77,46.87,46.71,46.87,161239.0,45.1252,45.2217,45.0673,45.2217,161239.0
2024-06-24 12:40:00,46.87,46.87,46.8,46.85,64433.0,45.2217,45.2217,45.1541,45.2024,64433.0
2024-06-24 12:45:00,46.84,46.93,46.81,46.81,38293.0,45.1927,45.2796,45.1638,45.1638,38293.0
2024-06-24 12:50:00,46.79,46.96,46.77,46.95,21000.0,45.1445,45.3085,45.1252,45.2989,21000.0
2024-06-24 12:55:00,46.96,47.03,46.93,47.03,49832.0,45.3085,45.376,45.2796,45.376,49832.0
2024-06-24 13:00:00,47.04,47.08,46.99,47.01,286137.0,45.3857,45.4243,45.3374,45.3567,286137.0
2024-06-24 13:05:00,47.0,47.03,46.91,46.93,34051.0,45.3471,45.376,45.2603,45.2796,34051.0
2024-06-24 13:10:00,46.93,46.93,46.86,46.9,22679.0,45.2796,45.2796,45.212,45.2506,22679.0
2024-06-24 13:15:00,46.91,46.97,46.9,46.94,21640.0,45.2603,45.3181,45.2506,45.2892,21640.0
2024-06-24 13:20:00,46.94,46.96,46.93,46.96,16036.0,45.2892,45.3085,45.2796,45.3085,16036.0
2024-06-24 13:25:00,46.94,47.08,46.94,47.06,89271.0,45.2892,45.4243,45.2892,45.405,89271.0
2024-06-24 13:30:00,47.06,47.06,46.98,47.01,74538.0,45.405,45.405,45.3278,45.3567,74538.0
2024-06-24 13:35:00,47.02,47.02,46.98,47.0,8358.0,45.3664,45.3664,45.3278,45.3471,8358.0
2024-06-24 13:40:00,47.0,47.02,46.99,47.01,15383.0,45.3471,45.3664,45.3374,45.3567,15383.0
2024-06-24 13:45:00,47.01,47.03,46.99,47.01,40334.0,45.3567,45.376,45.3374,45.3567,40334.0
2024-06-24 13:50:00,47.01,47.02,46.99,47.01,37432.0,45.3567,45.3664,45.3374,45.3567,37432.0
2024-06-24 13:55:00,47.01,47.02,46.99,47.0,32227.0,45.3567,45.3664,45.3374,45.3471,32227.0
2024-06-24 14:00:00,47.01,47.06,46.96,47.06,30808.0,45.3567,45.405,45.3085,45.405,30808.0
2024-06-24 14:05:00,47.06,47.15,47.06,47.15,32642.0,45.405,45.4918,45.405,45.4918,32642.0
2024-06-24 14:10:00,47.14,47.28,47.14,47.25,25285.0,45.4822,45.6172,45.4822,45.5883,25285.0
2024-06-24 14:15:00,47.25,47.27,47.25,47.25,21116.0,45.5883,45.6076,45.5883,45.5883,21116.0
2024-06-24 14:20:00,47.26,47.28,47.2,47.26,56717.0,45.5979,45.6172,45.5401,45.5979,56717.0
2024-06-24 14:25:00,47.26,47.26,47.15,47.17,322535.0,45.5979,45.5979,45.4918,45.5111,322535.0
2024-06-24 14:30:00,47.17,47.18,47.12,47.15,16743.0,45.5111,45.5208,45.4629,45.4918,16743.0
2024-06-24 14:35:00,47.15,47.15,47.09,47.11,8819.0,45.4918,45.4918,45.4339,45.4532,8819.0
2024-06-24 14:40:00,47.09,47.09,47.04,47.04,11415.0,45.4339,45.4339,45.3857,45.3857,11415.0
2024-06-24 14:45:00,47.05,47.06,47.0,47.04,17488.0,45.3953,45.405,45.3471,45.3857,17488.0
2024-06-24 14:50:00,47.05,47.1,47.04,47.05,149029.0,45.3953,45.4436,45.3857,45.3953,149029.0
2024-06-24 14:55:00,47.05,47.06,47.01,47.01,42190.0,45.3953,45.405,45.3567,45.3567,42190.0
2024-06-24 15:00:00,47.01,47.08,47.0,47.0,34648.0,45.3567,45.4243,45.3471,45.3471,34648.0
2024-06-24 15:05:00,47.01,47.05,47.0,47.01,18470.0,45.3567,45.3953,45.3471,45.3567,18470.0
2024-06-24 15:10:00,47.01,47.08,47.01,47.07,51348.0,45.3567,45.4243,45.3567,45.4146,51348.0
2024-06-24 15:15:00,47.07,47.08,46.98,47.03,147124.0,45.4146,45.4243,45.3278,45.376,147124.0
2024-06-24 15:20:00,47.03,47.05,46.99,47.01,24025.0,45.376,45.3953,45.3374,45.3567,24025.0
2024-06-24 15:25:00,47.01,47.07,47.0,47.03,33758.0,45.3567,45.4146,45.3471,45.376,33758.0
2024-06-24 15:30:00,47.03,47.03,47.0,47.02,28289.0,45.376,45.376,45.3471,45.3664,28289.0
2024-06-24 15:35:00,47.02,47.09,47.01,47.08,19485.0,45.3664,45.4339,45.3567,45.4243,19485.0
2024-06-24 15:40:00,47.08,47.09,47.05,47.05,27125.0,45.4243,45.4339,45.3953,45.3953,27125.0
2024-06-24 15:45:00,47.05,47.16,47.05,47.15,88673.0,45.3953,45.5015,45.3953,45.4918,88673.0
2024-06-24 15:50:00,47.16,47.32,47.15,47.28,214101.0,45.5015,45.6558,45.4918,45.6172,214101.0
2024-06-24 15:55:00,47.27,47.4,47.21,47.31,650792.0,45.6076,45.733,45.5497,45.6462,650792.0
2024-06-25 09:30:00,47.13,47.24,46.85,47.11,92417.0,45.4725,45.5787,45.2024,45.4532,92417.0
2024-06-25 09:35:00,47.08,47.36,47.07,47.35,21705.0,45.4243,45.6944,45.4146,45.6848,21705.0
2024-06-25 09:40:00,47.33,47.34,47.19,47.21,23228.0,45.6655,45.6751,45.5304,45.5497,23228.0
2024-06-25 09:45:00,47.25,47.25,47.06,47.1,26180.0,45.5883,45.5883,45.405,45.4436,26180.0
2024-06-25 09:50:00,47.11,47.23,47.06,47.11,49192.0,45.4532,45.569,45.405,45.4532,49192.0
2024-06-25 09:55:00,47.11,47.2,47.1,47.19,38687.0,45.4532,45.5401,45.4436,45.5304,38687.0
2024-06-25 10:00:00,47.16,47.2,47.12,47.15,40656.0,45.5015,45.5401,45.4629,45.4918,40656.0
2024-06-25 10:05:00,47.14,47.22,47.11,47.12,161372.0,45.4822,45.5594,45.4532,45.4629,161372.0
2024-06-25 10:10:00,47.09,47.21,47.08,47.18,185048.0,45.4339,45.5497,45.4243,45.5208,185048.0
2024-06-25 10:15:00,47.17,47.19,47.04,47.14,49225.0,45.5111,45.5304,45.3857,45.4822,49225.0
2024-06-25 10:20:00,47.16,47.2,47.05,47.13,550624.0,45.5015,45.5401,45.3953,45.4725,550624.0
2024-06-25 10:25:00,47.15,47.15,46.91,47.0,25761.0,45.4918,45.4918,45.2603,45.3471,25761.0
2024-06-25 10:30:00,47.0,47.01,46.81,46.83,40002.0,45.3471,45.3567,45.1638,45.1831,40002.0
2024-06-25 10:35:00,46.85,46.96,46.82,46.95,12990.0,45.2024,45.3085,45.1734,45.2989,12990.0
2024-06-25 10:40:00,46.97,46.97,46.85,46.93,16450.0,45.3181,45.3181,45.2024,45.2796,16450.0
2024-06-25 10:45:00,46.91,46.93,46.85,46.89,20482.0,45.2603,45.2796,45.2024,45.241,20482.0
2024-06-25 10:50:00,46.89,46.95,46.83,46.85,9059.0,45.241,45.2989,45.1831,45.2024,9059.0
2024-06-25 10:55:00,46.85,46.91,46.83,46.88,20333.0,45.2024,45.2603,45.1831,45.2313,20333.0
2024-06-25 11:00:00,46.88,46.95,46.84,46.91,27269.0,45.2313,45.2989,45.1927,45.2603,27269.0
2024-06-25 11:05:00,46.92,47.01,46.89,46.97,20113.0,45.2699,45.3567,45.241,45.3181,20113.0
2024-06-25 11:10:00,46.97,47.0,46.9,46.94,78143.0,45.3181,45.3471,45.2506,45.2892,78143.0
2024-06-25 11:15:00,46.93,46.97,46.9,46.91,15739.0,45.2796,45.3181,45.2506,45.2603,15739.0
2024-06-25 11:20:00,46.88,46.88,46.8,46.85,23578.0,45.2313,45.2313,45.1541,45.2024,23578.0
2024-06-25 11:25:00,46.83,46.9,46.81,46.88,19106.0,45.1831,45.2506,45.1638,45.2313,19106.0
2024-06-25 11:30:00,46.86,46.88,46.8,46.85,18594.0,45.212,45.2313,45.1541,45.2024,18594.0
2024-06-25 11:35:00,46.85,46.89,46.82,46.87,11034.0,45.2024,45.241,45.1734,45.2217,11034.0
2024-06-25 11:40:00,46.84,46.9,46.84,46.88,11630.0,45.1927,45.2506,45.1927,45.2313,11630.0
2024-06-25 11:45:00,46.87,46.93,46.84,46.85,7010.0,45.2217,45.2796,45.1927,45.2024,7010.0
2024-06-25 11:50:00,46.85,46.88,46.83,46.86,9491.0,45.2024,45.2313,45.1831,45.212,9491.0
2024-06-25 11:55:00,46.85,46.89,46.83,46.86,13468.0,45.2024,45.241,45.1831,45.212,13468.0
2024-06-25 12:00:00,46.88,46.88,46.8,46.81,60996.0,45.2313,45.2313,45.1541,45.1638,60996.0
2024-06-25 12:05:00,46.82,46.85,46.8,46.81,11162.0,45.1734,45.2024,45.1541,45.1638,11162.0
2024-06-25 12:10:00,46.82,46.84,46.8,46.82,8715.0,45.1734,45.1927,45.1541,45.1734,8715.0
2024-06-25 12:15:00,46.8,46.84,46.79,46.84,28199.0,45.1541,45.1927,45.1445,45.1927,28199.0
2024-06-25 12:20:00,46.83,46.85,46.82,46.82,14874.0,45.1831,45.2024,45.1734,45.1734,14874.0
2024-06-25 12:25:00,46.84,46.88,46.82,46.84,13537.0,45.1927,45.2313,45.1734,45.1927,13537.0
2024-06-25 12:30:00,46.83,46.85,46.81,46.83,6576.0,45.1831,45.2024,45.1638,45.1831,6576.0
2024-06-25 12:35:00,46.82,46.84,46.79,46.82,16373.0,45.1734,45.1927,45.1445,45.1734,16373.0
2024-06-25 12:40:00,46.82,46.82,46.63,46.75,38549.0,45.1734,45.1734,44.9901,45.1059,38549.0
2024-06-25 12:45:00,46.76,46.78,46.73,46.78,35341.0,45.1155,45.1348,45.0866,45.1348,35341.0
2024-06-25 12:50:00,46.76,46.8,46.74,46.79,27194.0,45.1155,45.1541,45.0962,45.1445,27194.0
2024-06-25 12:55:00,46.78,46.82,46.76,46.8,15607.0,45.1348,45.1734,45.1155,45.1541,15607.0
2024-06-25 13:00:00,46.79,46.8,46.76,46.77,9746.0,45.1445,45.1541,45.1155,45.1252,9746.0
2024-06-25 13:05:00,46.76,46.84,46.76,46.82,24432.0,45.1155,45.1927,45.1155,45.1734,24432.0
2024-06-25 13:10:00,46.8,46.85,46.8,46.85,17789.0,45.1541,45.2024,45.1541,45.2024,17789.0
2024-06-25 13:15:00,46.84,46.86,46.8,46.81,32455.0,45.1927,45.212,45.1541,45.1638,32455.0
2024-06-25 13:20:00,46.81,46.88,46.76,46.82,73661.0,45.1638,45.2313,45.1155,45.1734,73661.0
2024-06-25 13:25:00,46.82,46.86,46.77,46.8,50075.0,45.1734,45.212,45.1252,45.1541,50075.0
2024-06-25 13:30:00,46.8,46.8,46.7,46.71,6090.0,45.1541,45.1541,45.0576,45.0673,6090.0
2024-06-25 13:35:00,46.68,46.75,46.66,46.7,13194.0,45.0383,45.1059,45.0191,45.0576,13194.0
2024-06-25 13:40:00,46.72,46.84,46.71,46.74,69070.0,45.0769,45.1927,45.0673,45.0962,69070.0
2024-06-25 13:45:00,46.74,46.76,46.64,46.66,60400.0,45.0962,45.1155,44.9998,45.0191,60400.0
2024-06-25 13:50:00,46.64,46.69,46.59,46.61,18798.0,44.9998,45.048,44.9515,44.9708,18798.0
2024-06-25 13:55:00,46.58,46.6,46.54,46.55,7413.0,44.9419,44.9612,44.9033,44.9129,7413.0
2024-06-25 14:00:00,46.55,46.56,46.43,46.48,28347.0,44.9129,44.9226,44.7971,44.8454,28347.0
2024-06-25 14:05:00,46.5,46.53,46.43,46.43,8926.0,44.8647,44.8936,44.7971,44.7971,8926.0
2024-06-25 14:10:00,46.44,46.55,46.43,46.49,12470.0,44.8068,44.9129,44.7971,44.855,12470.0
2024-06-25 14:15:00,46.51,46.57,46.36,46.39,52008.0,44.8743,44.9322,44.7296,44.7585,52008.0
2024-06-25 14:20:00,46.38,46.55,46.36,46.51,80385.0,44.7489,44.9129,44.7296,44.8743,80385.0
2024-06-25 14:25:00,46.49,46.52,46.48,46.5,16311.0,44.855,44.884,44.8454,44.8647,16311.0
2024-06-25 14:30:00,46.51,46.52,46.48,46.48,11568.0,44.8743,44.884,44.8454,44.8454,11568.0
2024-06-25 14:35:00,46.48,46.51,46.45,46.47,21791.0,44.8454,44.8743,44.8164,44.8357,21791.0
2024-06-25 14:40:00,46.46,46.58,46.46,46.58,19764.0,44.8261,44.9419,44.8261,44.9419,19764.0
2024-06-25 14:45:00,46.59,46.65,46.55,46.57,39463.0,44.9515,45.0094,44.9129,44.9322,39463.0
2024-06-25 14:50:00,46.57,46.6,46.48,46.49,35884.0,44.9322,44.9612,44.8454,44.855,35884.0
2024-06-25 14:55:00,46.5,46.5,46.46,46.47,23219.0,44.8647,44.8647,44.8261,44.8357,23219.0
2024-06-25 15:00:00,46.46,46.52,46.46,46.52,20833.0,44.8261,44.884,44.8261,44.884,20833.0
2024-06-25 15:05:00,46.52,46.52,46.39,46.4,53881.0,44.884,44.884,44.7585,44.7682,53881.0
2024-06-25 15:10:00,46.4,46.41,46.34,46.36,32551.0,44.7682,44.7778,44.7103,44.7296,32551.0
2024-06-25 15:15:00,46.36,46.36,46.29,46.3,32678.0,44.7296,44.7296,44.6621,44.6717,32678.0
2024-06-25 15:20:00,46.29,46.39,46.29,46.38,18836.0,44.6621,44.7585,44.6621,44.7489,18836.0
2024-06-25 15:25:00,46.37,46.41,46.35,46.4,32111.0,44.7392,44.7778,44.72,44.7682,32111.0
2024-06-25 15:30:00,46.4,46.42,46.36,46.36,21783.0,44.7682,44.7875,44.7296,44.7296,21783.0
2024-06-25 15:35:00,46.35,46.43,46.35,46.43,35573.0,44.72,44.7971,44.72,44.7971,35573.0
2024-06-25 15:40:00,46.42,46.45,46.36,46.39,54448.0,44.7875,44.8164,44.7296,44.7585,54448.0
2024-06-25 15:45:00,46.39,46.44,46.35,46.37,51629.0,44.7585,44.8068,44.72,44.7392,51629.0
2024-06-25 15:50:00,46.37,46.45,46.35,46.36,85092.0,44.7392,44.8164,44.72,44.7296,85092.0
2024-06-25 15:55:00,46.35,46.64,46.35,46.59,358464.0,44.72,44.9998,44.72,44.9515,358464.0
2024-06-26 09:30:00,46.31,46.45,46.15,46.37,72251.0,44.6814,44.8164,44.527,44.7392,72251.0
2024-06-26 09:35:00,46.36,46.52,46.31,46.45,37472.0,44.7296,44.884,44.6814,44.8164,37472.0
2024-06-26 09:40:00,46.45,46.62,46.42,46.46,36791.0,44.8164,44.9805,44.7875,44.8261,36791.0
2024-06-26 09:45:00,46.48,46.49,46.39,46.45,33508.0,44.8454,44.855,44.7585,44.8164,33508.0
2024-06-26 09:50:00,46.47,46.61,46.47,46.61,15632.0,44.8357,44.9708,44.8357,44.9708,15632.0
2024-06-26 09:55:00,46.58,46.6,46.5,46.52,21523.0,44.9419,44.9612,44.8647,44.884,21523.0
2024-06-26 10:00:00,46.52,46.56,46.47,46.55,33237.0,44.884,44.9226,44.8357,44.9129,33237.0
2024-06-26 10:05:00,46.55,46.63,46.54,46.62,17714.0,44.9129,44.9901,44.9033,44.9805,17714.0
2024-06-26 10:10:00,46.61,46.65,46.52,46.54,24205.0,44.9708,45.0094,44.884,44.9033,24205.0
2024-06-26 10:15:00,46.53,46.66,46.52,46.66,30694.0,44.8936,45.0191,44.884,45.0191,30694.0
2024-06-26 10:20:00,46.66,46.67,46.57,46.62,34918.0,45.0191,45.0287,44.9322,44.9805,34918.0
2024-06-26 10:25:00,46.62,46.65,46.58,46.65,18701.0,44.9805,45.0094,44.9419,45.0094,18701.0
2024-06-26 10:30:00,46.65,46.68,46.57,46.58,59644.0,45.0094,45.0383,44.9322,44.9419,59644.0
2024-06-26 10:35:00,46.58,46.58,46.54,46.56,30765.0,44.9419,44.9419,44.9033,44.9226,30765.0
2024-06-26 10:40:00,46.57,46.59,46.51,46.59,12587.0,44.9322,44.9515,44.8743,44.9515,12587.0
2024-06-26 10:45:00,46.59,46.61,46.42,46.43,255917.0,44.9515,44.9708,44.7875,44.7971,255917.0
2024-06-26 10:50:00,46.42,46.46,46.39,46.4,24702.0,44.7875,44.8261,44.7585,44.7682,24702.0
2024-06-26 10:55:00,46.41,46.48,46.4,46.41,33387.0,44.7778,44.8454,44.7682,44.7778,33387.0
2024-06-26 11:00:00,46.39,46.4,46.27,46.31,58717.0,44.7585,44.7682,44.6428,44.6814,58717.0
2024-06-26 11:05:00,46.31,46.34,46.29,46.32,17098.0,44.6814,44.7103,44.6621,44.691,17098.0
2024-06-26 11:10:00,46.32,46.33,46.27,46.29,14575.0,44.691,44.7007,44.6428,44.6621,14575.0
2024-06-26 11:15:00,46.28,46.31,46.27,46.3,37795.0,44.6524,44.6814,44.6428,44.6717,37795.0
2024-06-26 11:20:00,46.31,46.4,46.3,46.39,24664.0,44.6814,44.7682,44.6717,44.7585,24664.0
2024-06-26 11:25:00,46.39,46.43,46.36,46.37,28082.0,44.7585,44.7971,44.7296,44.7392,28082.0
2024-06-26 11:30:00,46.37,46.38,46.31,46.33,31929.0,44.7392,44.7489,44.6814,44.7007,31929.0
2024-06-26 11:35:00,46.32,46.37,46.31,46.36,6759.0,44.691,44.7392,44.6814,44.7296,6759.0
2024-06-26 11:40:00,46.37,46.44,46.36,46.44,13961.0,44.7392,44.8068,44.7296,44.8068,13961.0
2024-06-26 11:45:00,46.44,46.52,46.44,46.5,15656.0,44.8068,44.884,44.8068,44.8647,15656.0
2024-06-26 11:50:00,46.48,46.53,46.48,46.53,17059.0,44.8454,44.8936,44.8454,44.8936,17059.0
2024-06-26 11:55:00,46.52,46.53,46.48,46.48,19215.0,44.884,44.8936,44.8454,44.8454,19215.0
2024-06-26 12:00:00,46.48,46.5,46.45,46.46,11672.0,44.8454,44.8647,44.8164,44.8261,11672.0
2024-06-26 12:05:00,46.47,46.51,46.47,46.5,21891.0,44.8357,44.8743,44.8357,44.8647,21891.0
2024-06-26 12:10:00,46.5,46.52,46.47,46.51,28557.0,44.8647,44.884,44.8357,44.8743,28557.0
2024-06-26 12:15:00,46.52,46.52,46.49,46.51,5158.0,44.884,44.884,44.855,44.8743,5158.0
2024-06-26 12:20:00,46.51,46.54,46.5,46.53,10183.0,44.8743,44.9033,44.8647,44.8936,10183.0
2024-06-26 12:25:00,46.53,46.65,46.52,46.65,72050.0,44.8936,45.0094,44.884,45.0094,72050.0
2024-06-26 12:30:00,46.65,46.65,46.62,46.64,14276.0,45.0094,45.0094,44.9805,44.9998,14276.0
2024-06-26 12:35:00,46.64,46.67,46.49,46.51,83579.0,44.9998,45.0287,44.855,44.8743,83579.0
2024-06-26 12:40:00,46.5,46.51,46.47,46.51,11211.0,44.8647,44.8743,44.8357,44.8743,11211.0
2024-06-26 12:45:00,46.5,46.55,46.5,46.53,9832.0,44.8647,44.9129,44.8647,44.8936,9832.0
2024-06-26 12:50:00,46.52,46.53,46.47,46.51,11043.0,44.884,44.8936,44.8357,44.8743,11043.0
2024-06-26 12:55:00,46.51,46.51,46.44,46.46,33958.0,44.8743,44.8743,44.8068,44.8261,33958.0
2024-06-26 13:00:00,46.46,46.46,46.41,46.42,16110.0,44.8261,44.8261,44.7778,44.7875,16110.0
2024-06-26 13:05:00,46.42,46.46,46.41,46.45,41847.0,44.7875,44.8261,44.7778,44.8164,41847.0
2024-06-26 13:10:00,46.45,46.46,46.41,46.44,18376.0,44.8164,44.8261,44.7778,44.8068,18376.0
2024-06-26 13:15:00,46.44,46.44,46.38,46.41,20564.0,44.8068,44.8068,44.7489,44.7778,20564.0
2024-06-26 13:20:00,46.41,46.44,46.38,46.43,36989.0,44.7778,44.8068,44.7489,44.7971,36989.0
2024-06-26 13:25:00,46.42,46.47,46.42,46.47,8947.0,44.7875,44.8357,44.7875,44.8357,8947.0
2024-06-26 13:30:00,46.48,46.52,46.46,46.48,17620.0,44.8454,44.884,44.8261,44.8454,17620.0
2024-06-26 13:35:00,46.48,46.49,46.46,46.48,10601.0,44.8454,44.855,44.8261,44.8454,10601.0
2024-06-26 13:40:00,46.48,46.5,46.46,46.5,12464.0,44.8454,44.8647,44.8261,44.8647,12464.0
2024-06-26 13:45:00,46.5,46.5,46.45,46.46,17896.0,44.8647,44.8647,44.8164,44.8261,17896.0
2024-06-26 13:50:00,46.46,46.52,46.45,46.5,11631.0,44.8261,44.884,44.8164,44.8647,11631.0
2024-06-26 13:55:00,46.49,46.53,46.49,46.52,10001.0,44.855,44.8936,44.855,44.884,10001.0
2024-06-26 14:00:00,46.51,46.53,46.48,46.52,14716.0,44.8743,44.8936,44.8454,44.884,14716.0
2024-06-26 14:05:00,46.52,46.52,46.49,46.5,14250.0,44.884,44.884,44.855,44.8647,14250.0
2024-06-26 14:10:00,46.51,46.51,46.47,46.48,11363.0,44.8743,44.8743,44.8357,44.8454,11363.0
2024-06-26 14:15:00,46.48,46.5,46.47,46.49,23517.0,44.8454,44.8647,44.8357,44.855,23517.0
2024-06-26 14:20:00,46.49,46.51,46.44,46.49,51715.0,44.855,44.8743,44.8068,44.855,51715.0
2024-06-26 14:25:00,46.49,46.51,46.48,46.48,8748.0,44.855,44.8743,44.8454,44.8454,8748.0
2024-06-26 14:30:00,46.48,46.52,46.48,46.52,13247.0,44.8454,44.884,44.8454,44.884,13247.0
2024-06-26 14:35:00,46.53,46.53,46.44,46.46,14231.0,44.8936,44.8936,44.8068,44.8261,14231.0
2024-06-26 14:40:00,46.45,46.49,46.45,46.48,24064.0,44.8164,44.855,44.8164,44.8454,24064.0
2024-06-26 14:45:00,46.48,46.53,46.47,46.52,10223.0,44.8454,44.8936,44.8357,44.884,10223.0
2024-06-26 14:50:00,46.52,46.52,46.48,46.51,15507.0,44.884,44.884,44.8454,44.8743,15507.0
2024-06-26 14:55:00,46.5,46.51,46.48,46.49,25747.0,44.8647,44.8743,44.8454,44.855,25747.0
2024-06-26 15:00:00,46.5,46.5,46.44,46.44,26391.0,44.8647,44.8647,44.8068,44.8068,26391.0
2024-06-26 15:05:00,46.44,46.48,46.42,46.47,18154.0,44.8068,44.8454,44.7875,44.8357,18154.0
2024-06-26 15:10:00,46.48,46.48,46.45,46.45,15438.0,44.8454,44.8454,44.8164,44.8164,15438.0
2024-06-26 15:15:00,46.45,46.46,46.38,46.39,42211.0,44.8164,44.8261,44.7489,44.7585,42211.0
2024-06-26 15:20:00,46.39,46.44,46.38,46.44,33502.0,44.7585,44.8068,44.7489,44.8068,33502.0
2024-06-26 15:25:00,46.44,46.45,46.41,46.44,25018.0,44.8068,44.8164,44.7778,44.8068,25018.0
2024-06-26 15:30:00,46.44,46.47,46.43,46.46,32090.0,44.8068,44.8357,44.7971,44.8261,32090.0
2024-06-26 15:35:00,46.46,46.56,46.46,46.54,31031.0,44.8261,44.9226,44.8261,44.9033,31031.0
2024-06-26 15:40:00,46.55,46.59,46.54,46.58,32618.0,44.9129,44.9515,44.9033,44.9419,32618.0
2024-06-26 15:45:00,46.59,46.62,46.56,46.6,58629.0,44.9515,44.9805,44.9226,44.9612,58629.0
2024-06-26 15:50:00,46.6,46.63,46.58,46.62,78500.0,44.9612,44.9901,44.9419,44.9805,78500.0
2024-06-26 15:55:00,46.62,46.7,46.59,46.6,300818.0,44.9805,45.0576,44.9515,44.9612,300818.0
2024-06-27 09:30:00,41.98,42.89,41.5,42.61,2056487.0,40.5036,41.3816,40.0405,41.1115,2056487.0
2024-06-27 09:35:00,42.57,42.61,42.32,42.49,1279470.0,41.0729,41.1115,40.8317,40.9957,1279470.0
2024-06-27 09:40:00,42.49,42.51,42.14,42.25,653635.0,40.9957,41.015,40.658,40.7641,653635.0
2024-06-27 09:45:00,42.25,42.6,42.14,42.25,971662.0,40.7641,41.1018,40.658,40.7641,971662.0
2024-06-27 09:50:00,42.26,43.12,42.26,43.11,1264968.0,40.7738,41.6035,40.7738,41.5939,1264968.0
2024-06-27 09:55:00,43.12,43.2,42.87,43.07,1863404.0,41.6035,41.6807,41.3623,41.5553,1863404.0
2024-06-27 10:00:00,43.08,43.13,42.74,42.8,695476.0,41.565,41.6132,41.2369,41.2948,695476.0
2024-06-27 10:05:00,42.81,42.81,42.43,42.47,1707413.0,41.3044,41.3044,40.9378,40.9764,1707413.0
2024-06-27 10:10:00,42.47,42.47,42.11,42.24,730082.0,40.9764,40.9764,40.6291,40.7545,730082.0
2024-06-27 10:15:00,42.23,42.58,42.12,42.19,492856.0,40.7448,41.0825,40.6387,40.7063,492856.0
2024-06-27 10:20:00,42.17,42.24,41.98,42.06,537253.0,40.687,40.7545,40.5036,40.5808,537253.0
2024-06-27 10:25:00,42.07,42.22,42.05,42.11,277286.0,40.5905,40.7352,40.5712,40.6291,277286.0
2024-06-27 10:30:00,42.12,42.32,42.11,42.28,305790.0,40.6387,40.8317,40.6291,40.7931,305790.0
2024-06-27 10:35:00,42.28,42.46,42.15,42.27,349913.0,40.7931,40.9668,40.6677,40.7834,349913.0
2024-06-27 10:40:00,42.27,42.4,42.23,42.38,290038.0,40.7834,40.9089,40.7448,40.8896,290038.0
2024-06-27 10:45:00,42.38,42.61,42.34,42.53,1798962.0,40.8896,41.1115,40.851,41.0343,1798962.0
2024-06-27 10:50:00,42.53,42.76,42.46,42.55,279998.0,41.0343,41.2562,40.9668,41.0536,279998.0
2024-06-27 10:55:00,42.56,42.75,42.38,42.71,191642.0,41.0632,41.2466,40.8896,41.208,191642.0
2024-06-27 11:00:00,42.73,42.97,42.66,42.91,314918.0,41.2273,41.4588,41.1597,41.4009,314918.0
2024-06-27 11:05:00,42.92,43.04,42.82,43.02,357796.0,41.4106,41.5264,41.3141,41.5071,357796.0
2024-06-27 11:10:00,43.02,43.13,42.96,43.02,360222.0,41.5071,41.6132,41.4492,41.5071,360222.0
2024-06-27 11:15:00,43.01,43.05,42.87,42.89,332130.0,41.4974,41.536,41.3623,41.3816,332130.0
2024-06-27 11:20:00,42.9,43.05,42.83,43.04,553762.0,41.3913,41.536,41.3237,41.5264,553762.0
2024-06-27 11:25:00,43.04,43.05,42.76,42.87,322873.0,41.5264,41.536,41.2562,41.3623,322873.0
2024-06-27 11:30:00,42.89,43.5,42.87,43.41,299515.0,41.3816,41.9702,41.3623,41.8833,299515.0
2024-06-27 11:35:00,43.43,43.44,43.27,43.36,365026.0,41.9026,41.9123,41.7483,41.8351,365026.0
2024-06-27 11:40:00,43.35,43.5,43.32,43.44,299293.0,41.8255,41.9702,41.7965,41.9123,299293.0
2024-06-27 11:45:00,43.45,43.65,43.32,43.37,213609.0,41.9219,42.1149,41.7965,41.8448,213609.0
2024-06-27 11:50:00,43.36,43.42,43.33,43.39,234043.0,41.8351,41.893,41.8062,41.8641,234043.0
2024-06-27 11:55:00,43.4,43.4,43.0,43.08,125282.0,41.8737,41.8737,41.4878,41.565,125282.0
2024-06-27 12:00:00,43.06,43.13,43.02,43.11,68588.0,41.5457,41.6132,41.5071,41.5939,68588.0
2024-06-27 12:05:00,43.1,43.18,43.04,43.07,118551.0,41.5842,41.6614,41.5264,41.5553,118551.0
2024-06-27 12:10:00,43.06,43.1,42.69,42.7,177713.0,41.5457,41.5842,41.1887,41.1983,177713.0
2024-06-27 12:15:00,42.72,42.92,42.71,42.82,44151.0,41.2176,41.4106,41.208,41.3141,44151.0
2024-06-27 12:20:00,42.83,42.85,42.72,42.73,39426.0,41.3237,41.343,41.2176,41.2273,39426.0
2024-06-27 12:25:00,42.73,42.75,42.59,42.64,41915.0,41.2273,41.2466,41.0922,41.1404,41915.0
2024-06-27 12:30:00,42.63,42.71,42.56,42.69,226194.0,41.1308,41.208,41.0632,41.1887,226194.0
2024-06-27 12:35:00,42.69,42.74,42.65,42.69,59988.0,41.1887,41.2369,41.1501,41.1887,59988.0
2024-06-27 12:40:00,42.7,42.73,42.55,42.57,52438.0,41.1983,41.2273,41.0536,41.0729,52438.0
2024-06-27 12:45:00,42.56,42.7,42.56,42.66,52363.0,41.0632,41.1983,41.0632,41.1597,52363.0
2024-06-27 12:50:00,42.66,42.72,42.65,42.7,47567.0,41.1597,41.2176,41.1501,41.1983,47567.0
2024-06-27 12:55:00,42.7,42.72,42.6,42.6,44496.0,41.1983,41.2176,41.1018,41.1018,44496.0
2024-06-27 13:00:00,42.6,42.69,42.51,42.52,74538.0,41.1018,41.1887,41.015,41.0246,74538.0
2024-06-27 13:05:00,42.52,42.62,42.51,42.55,43920.0,41.0246,41.1211,41.015,41.0536,43920.0
2024-06-27 13:10:00,42.55,42.63,42.55,42.63,52736.0,41.0536,41.1308,41.0536,41.1308,52736.0
2024-06-27 13:15:00,42.63,42.68,42.59,42.61,95649.0,41.1308,41.179,41.0922,41.1115,95649.0
2024-06-27 13:20:00,42.61,42.63,42.57,42.61,28293.0,41.1115,41.1308,41.0729,41.1115,28293.0
2024-06-27 13:25:00,42.61,42.77,42.53,42.75,137530.0,41.1115,41.2659,41.0343,41.2466,137530.0
2024-06-27 13:30:00,42.75,42.89,42.68,42.77,251213.0,41.2466,41.3816,41.179,41.2659,251213.0
2024-06-27 13:35:00,42.77,42.81,42.73,42.79,49115.0,41.2659,41.3044,41.2273,41.2852,49115.0
2024-06-27 13:40:00,42.78,42.83,42.76,42.79,51715.0,41.2755,41.3237,41.2562,41.2852,51715.0
2024-06-27 13:45:00,42.79,42.87,42.77,42.86,39286.0,41.2852,41.3623,41.2659,41.3527,39286.0
2024-06-27 13:50:00,42.86,43.0,42.83,43.0,79949.0,41.3527,41.4878,41.3237,41.4878,79949.0
2024-06-27 13:55:00,43.0,43.11,42.99,43.02,41852.0,41.4878,41.5939,41.4781,41.5071,41852.0
2024-06-27 14:00:00,43.02,43.14,43.02,43.09,65145.0,41.5071,41.6228,41.5071,41.5746,65145.0
2024-06-27 14:05:00,43.09,43.18,43.05,43.16,46015.0,41.5746,41.6614,41.536,41.6421,46015.0
2024-06-27 14:10:00,43.16,43.28,43.16,43.22,59375.0,41.6421,41.7579,41.6421,41.7,59375.0
2024-06-27 14:15:00,43.22,43.22,43.13,43.15,36842.0,41.7,41.7,41.6132,41.6325,36842.0
2024-06-27 14:20:00,43.15,43.2,42.98,43.11,111612.0,41.6325,41.6807,41.4685,41.5939,111612.0
2024-06-27 14:25:00,43.11,43.19,43.1,43.14,35863.0,41.5939,41.6711,41.5842,41.6228,35863.0
2024-06-27 14:30:00,43.14,43.27,43.11,43.27,48109.0,41.6228,41.7483,41.5939,41.7483,48109.0
2024-06-27 14:35:00,43.27,43.3,43.21,43.21,37517.0,41.7483,41.7772,41.6904,41.6904,37517.0
2024-06-27 14:40:00,43.21,43.34,43.19,43.31,77368.0,41.6904,41.8158,41.6711,41.7869,77368.0
2024-06-27 14:45:00,43.31,43.36,43.28,43.34,60053.0,41.7869,41.8351,41.7579,41.8158,60053.0
2024-06-27 14:50:00,43.34,43.39,43.31,43.32,71541.0,41.8158,41.8641,41.7869,41.7965,71541.0
2024-06-27 14:55:00,43.33,43.37,43.29,43.33,59282.0,41.8062,41.8448,41.7676,41.8062,59282.0
2024-06-27 15:00:00,43.33,43.36,43.28,43.29,58424.0,41.8062,41.8351,41.7579,41.7676,58424.0
2024-06-27 15:05:00,43.28,43.3,43.23,43.29,76147.0,41.7579,41.7772,41.7097,41.7676,76147.0
2024-06-27 15:10:00,43.29,43.33,43.24,43.32,62077.0,41.7676,41.8062,41.7193,41.7965,62077.0
2024-06-27 15:15:00,43.33,43.42,43.29,43.34,80990.0,41.8062,41.893,41.7676,41.8158,80990.0
2024-06-27 15:20:00,43.34,43.37,43.27,43.35,115059.0,41.8158,41.8448,41.7483,41.8255,115059.0
2024-06-27 15:25:00,43.35,43.48,43.35,43.48,185491.0,41.8255,41.9509,41.8255,41.9509,185491.0
2024-06-27 15:30:00,43.48,43.49,43.37,43.39,170754.0,41.9509,41.9605,41.8448,41.8641,170754.0
2024-06-27 15:35:00,43.39,43.44,43.32,43.36,272814.0,41.8641,41.9123,41.7965,41.8351,272814.0
2024-06-27 15:40:00,43.36,43.42,43.35,43.38,122012.0,41.8351,41.893,41.8255,41.8544,122012.0
2024-06-27 15:45:00,43.38,43.38,43.22,43.23,157754.0,41.8544,41.8544,41.7,41.7097,157754.0
2024-06-27 15:50:00,43.23,43.41,43.22,43.37,332856.0,41.7097,41.8833,41.7,41.8448,332856.0
2024-06-27 15:55:00,43.36,43.44,43.22,43.26,753149.0,41.8351,41.9123,41.7,41.7386,753149.0
2024-06-28 09:30:00,42.51,43.45,42.48,43.11,570389.0,41.015,41.9219,40.9861,41.5939,570389.0
2024-06-28 09:35:00,43.16,43.31,43.08,43.21,432951.0,41.6421,41.7869,41.565,41.6904,432951.0
2024-06-28 09:40:00,43.21,43.3,42.98,43.01,260205.0,41.6904,41.7772,41.4685,41.4974,260205.0
2024-06-28 09:45:00,43.07,43.1,42.88,42.94,77871.0,41.5553,41.5842,41.372,41.4299,77871.0
2024-06-28 09:50:00,42.92,42.96,42.74,42.82,237183.0,41.4106,41.4492,41.2369,41.3141,237183.0
2024-06-28 09:55:00,42.81,43.0,42.8,42.98,155562.0,41.3044,41.4878,41.2948,41.4685,155562.0
2024-06-28 10:00:00,43.0,43.04,42.78,42.84,166043.0,41.4878,41.5264,41.2755,41.3334,166043.0
2024-06-28 10:05:00,42.84,42.95,42.77,42.93,108438.0,41.3334,41.4395,41.2659,41.4202,108438.0
2024-06-28 10:10:00,42.92,43.04,42.91,42.98,178722.0,41.4106,41.5264,41.4009,41.4685,178722.0
2024-06-28 10:15:00,42.98,43.0,42.81,42.89,116891.0,41.4685,41.4878,41.3044,41.3816,116891.0
2024-06-28 10:20:00,42.89,43.0,42.86,42.91,210087.0,41.3816,41.4878,41.3527,41.4009,210087.0
2024-06-28 10:25:00,42.91,42.92,42.78,42.8,127694.0,41.4009,41.4106,41.2755,41.2948,127694.0
2024-06-28 10:30:00,42.8,42.85,42.77,42.84,104645.0,41.2948,41.343,41.2659,41.3334,104645.0
2024-06-28 10:35:00,42.84,42.92,42.83,42.89,120904.0,41.3334,41.4106,41.3237,41.3816,120904.0
2024-06-28 10:40:00,42.89,42.89,42.65,42.76,104237.0,41.3816,41.3816,41.1501,41.2562,104237.0
2024-06-28 10:45:00,42.77,42.83,42.76,42.82,62667.0,41.2659,41.3237,41.2562,41.3141,62667.0
2024-06-28 10:50:00,42.82,42.85,42.79,42.81,59352.0,41.3141,41.343,41.2852,41.3044,59352.0
2024-06-28 10:55:00,42.82,42.88,42.79,42.86,44382.0,41.3141,41.372,41.2852,41.3527,44382.0
2024-06-28 11:00:00,42.86,42.87,42.76,42.77,42485.0,41.3527,41.3623,41.2562,41.2659,42485.0
2024-06-28 11:05:00,42.77,42.78,42.67,42.68,34089.0,41.2659,41.2755,41.1694,41.179,34089.0
2024-06-28 11:10:00,42.68,42.7,42.65,42.68,38342.0,41.179,41.1983,41.1501,41.179,38342.0
2024-06-28 11:15:00,42.68,42.79,42.67,42.76,30367.0,41.179,41.2852,41.1694,41.2562,30367.0
2024-06-28 11:20:00,42.76,42.83,42.68,42.81,39159.0,41.2562,41.3237,41.179,41.3044,39159.0
2024-06-28 11:25:00,42.82,42.88,42.76,42.8,56020.0,41.3141,41.372,41.2562,41.2948,56020.0
2024-06-28 11:30:00,42.8,42.88,42.78,42.81,41049.0,41.2948,41.372,41.2755,41.3044,41049.0
2024-06-28 11:35:00,42.84,42.95,42.82,42.94,65537.0,41.3334,41.4395,41.3141,41.4299,65537.0
2024-06-28 11:40:00,42.94,43.02,42.91,43.0,74655.0,41.4299,41.5071,41.4009,41.4878,74655.0
2024-06-28 11:45:00,43.0,43.03,42.97,43.0,39233.0,41.4878,41.5167,41.4588,41.4878,39233.0
2024-06-28 11:50:00,43.0,43.15,42.99,43.13,138874.0,41.4878,41.6325,41.4781,41.6132,138874.0
2024-06-28 11:55:00,43.13,43.19,43.12,43.15,65467.0,41.6132,41.6711,41.6035,41.6325,65467.0
2024-06-28 12:00:00,43.15,43.2,43.13,43.19,79794.0,41.6325,41.6807,41.6132,41.6711,79794.0
2024-06-28 12:05:00,43.19,43.19,43.07,43.1,51770.0,41.6711,41.6711,41.5553,41.5842,51770.0
2024-06-28 12:10:00,43.09,43.26,43.08,43.24,49684.0,41.5746,41.7386,41.565,41.7193,49684.0
2024-06-28 12:15:00,43.25,43.25,43.16,43.19,65182.0,41.729,41.729,41.6421,41.6711,65182.0
2024-06-28 12:20:00,43.2,43.27,43.14,43.15,78213.0,41.6807,41.7483,41.6228,41.6325,78213.0
2024-06-28 12:25:00,43.14,43.2,43.09,43.1,41669.0,41.6228,41.6807,41.5746,41.5842,41669.0
2024-06-28 12:30:00,43.09,43.19,43.08,43.16,63552.0,41.5746,41.6711,41.565,41.6421,63552.0
2024-06-28 12:35:00,43.17,43.26,43.15,43.22,19121.0,41.6518,41.7386,41.6325,41.7,19121.0
2024-06-28 12:40:00,43.22,43.22,43.15,43.18,30836.0,41.7,41.7,41.6325,41.6614,30836.0
2024-06-28 12:45:00,43.18,43.2,43.15,43.2,17770.0,41.6614,41.6807,41.6325,41.6807,17770.0
2024-06-28 12:50:00,43.2,43.26,43.17,43.23,42084.0,41.6807,41.7386,41.6518,41.7097,42084.0
2024-06-28 12:55:00,43.23,43.27,43.22,43.23,19469.0,41.7097,41.7483,41.7,41.7097,19469.0
2024-06-28 13:00:00,43.23,43.24,43.16,43.21,24291.0,41.7097,41.7193,41.6421,41.6904,24291.0
2024-06-28 13:05:00,43.21,43.23,43.15,43.16,17687.0,41.6904,41.7097,41.6325,41.6421,17687.0
2024-06-28 13:10:00,43.16,43.17,43.14,43.17,23363.0,41.6421,41.6518,41.6228,41.6518,23363.0
2024-06-28 13:15:00,43.17,43.24,43.15,43.21,23490.0,41.6518,41.7193,41.6325,41.6904,23490.0
2024-06-28 13:20:00,43.21,43.24,43.18,43.2,36076.0,41.6904,41.7193,41.6614,41.6807,36076.0
2024-06-28 13:25:00,43.2,43.27,43.19,43.21,35412.0,41.6807,41.7483,41.6711,41.6904,35412.0
2024-06-28 13:30:00,43.21,43.24,43.19,43.23,40317.0,41.6904,41.7193,41.6711,41.7097,40317.0
2024-06-28 13:35:00,43.23,43.23,43.19,43.21,58766.0,41.7097,41.7097,41.6711,41.6904,58766.0
2024-06-28 13:40:00,43.21,43.23,43.07,43.07,98196.0,41.6904,41.7097,41.5553,41.5553,98196.0
2024-06-28 13:45:00,43.08,43.16,43.06,43.07,38758.0,41.565,41.6421,41.5457,41.5553,38758.0
2024-06-28 13:50:00,43.09,43.15,43.07,43.09,62627.0,41.5746,41.6325,41.5553,41.5746,62627.0
2024-06-28 13:55:00,43.08,43.1,43.06,43.08,12289.0,41.565,41.5842,41.5457,41.565,12289.0
2024-06-28 14:00:00,43.08,43.08,42.96,42.99,30028.0,41.565,41.565,41.4492,41.4781,30028.0
2024-06-28 14:05:00,43.0,43.01,42.92,42.96,33485.0,41.4878,41.4974,41.4106,41.4492,33485.0
2024-06-28 14:10:00,42.97,42.97,42.88,42.88,16490.0,41.4588,41.4588,41.372,41.372,16490.0
2024-06-28 14:15:00,42.9,42.96,42.88,42.96,21398.0,41.3913,41.4492,41.372,41.4492,21398.0
2024-06-28 14:20:00,42.96,42.99,42.94,42.99,8729.0,41.4492,41.4781,41.4299,41.4781,8729.0
2024-06-28 14:25:00,43.0,43.02,42.94,42.96,13650.0,41.4878,41.5071,41.4299,41.4492,13650.0
2024-06-28 14:30:00,42.95,43.09,42.92,43.08,40497.0,41.4395,41.5746,41.4106,41.565,40497.0
2024-06-28 14:35:00,43.08,43.1,43.04,43.08,34216.0,41.565,41.5842,41.5264,41.565,34216.0
2024-06-28 14:40:00,43.08,43.1,43.04,43.08,26052.0,41.565,41.5842,41.5264,41.565,26052.0
2024-06-28 14:45:00,43.08,43.1,43.05,43.07,26432.0,41.565,41.5842,41.536,41.5553,26432.0
2024-06-28 14:50:00,43.07,43.11,43.06,43.09,25539.0,41.5553,41.5939,41.5457,41.5746,25539.0
2024-06-28 14:55:00,43.09,43.19,43.08,43.13,41735.0,41.5746,41.6711,41.565,41.6132,41735.0
2024-06-28 15:00:00,43.12,43.12,43.0,43.04,36317.0,41.6035,41.6035,41.4878,41.5264,36317.0
2024-06-28 15:05:00,43.04,43.1,43.02,43.09,27630.0,41.5264,41.5842,41.5071,41.5746,27630.0
2024-06-28 15:10:00,43.09,43.1,43.0,43.03,24923.0,41.5746,41.5842,41.4878,41.5167,24923.0
2024-06-28 15:15:00,43.02,43.05,42.98,43.05,28297.0,41.5071,41.536,41.4685,41.536,28297.0
2024-06-28 15:20:00,43.05,43.1,43.03,43.09,29575.0,41.536,41.5842,41.5167,41.5746,29575.0
2024-06-28 15:25:00,43.09,43.09,43.03,43.04,68393.0,41.5746,41.5746,41.5167,41.5264,68393.0
2024-06-28 15:30:00,43.03,43.04,42.94,43.02,67669.0,41.5167,41.5264,41.4299,41.5071,67669.0
2024-06-28 15:35:00,43.02,43.05,42.94,42.98,51176.0,41.5071,41.536,41.4299,41.4685,51176.0
2024-06-28 15:40:00,42.98,42.99,42.94,42.98,56816.0,41.4685,41.4781,41.4299,41.4685,56816.0
2024-06-28 15:45:00,42.98,42.98,42.9,42.9,93624.0,41.4685,41.4685,41.3913,41.3913,93624.0
2024-06-28 15:50:00,42.9,42.98,42.88,42.93,202429.0,41.3913,41.4685,41.372,41.4202,202429.0
2024-06-28 15:55:00,42.94,43.17,42.93,43.15,716614.0,41.4299,41.6518,41.4202,41.6325,716614.0
2024-07-01 09:30:00,43.14,43.36,43.0,43.18,215031.0,41.6228,41.8351,41.4878,41.6614,215031.0
2024-07-01 09:35:00,43.19,43.28,43.02,43.02,75724.0,41.6711,41.7579,41.5071,41.5071,75724.0
2024-07-01 09:40:00,43.01,43.08,42.94,43.0,55148.0,41.4974,41.565,41.4299,41.4878,55148.0
2024-07-01 09:45:00,43.01,43.03,42.87,42.91,83083.0,41.4974,41.5167,41.3623,41.4009,83083.0
2024-07-01 09:50:00,42.91,42.99,42.81,42.88,184305.0,41.4009,41.4781,41.3044,41.372,184305.0
2024-07-01 09:55:00,42.88,42.96,42.87,42.9,109491.0,41.372,41.4492,41.3623,41.3913,109491.0
2024-07-01 10:00:00,42.91,43.08,42.9,43.01,82833.0,41.4009,41.565,41.3913,41.4974,82833.0
2024-07-01 10:05:00,43.0,43.05,42.98,43.03,74328.0,41.4878,41.536,41.4685,41.5167,74328.0
2024-07-01 10:10:00,43.01,43.01,42.95,42.96,69590.0,41.4974,41.4974,41.4395,41.4492,69590.0
2024-07-01 10:15:00,42.97,42.98,42.88,42.89,45031.0,41.4588,41.4685,41.372,41.3816,45031.0
2024-07-01 10:20:00,42.91,42.97,42.82,42.95,45594.0,41.4009,41.4588,41.3141,41.4395,45594.0
2024-07-01 10:25:00,42.94,42.97,42.87,42.9,66632.0,41.4299,41.4588,41.3623,41.3913,66632.0
2024-07-01 10:30:00,42.91,42.94,42.86,42.91,56443.0,41.4009,41.4299,41.3527,41.4009,56443.0
2024-07-01 10:35:00,42.91,42.94,42.9,42.91,38029.0,41.4009,41.4299,41.3913,41.4009,38029.0
2024-07-01 10:40:00,42.91,42.91,42.82,42.83,31962.0,41.4009,41.4009,41.3141,41.3237,31962.0
2024-07-01 10:45:00,42.84,42.86,42.71,42.76,37454.0,41.3334,41.3527,41.208,41.2562,37454.0
2024-07-01 10:50:00,42.76,42.79,42.73,42.76,92781.0,41.2562,41.2852,41.2273,41.2562,92781.0
2024-07-01 10:55:00,42.77,42.79,42.72,42.75,69148.0,41.2659,41.2852,41.2176,41.2466,69148.0
2024-07-01 11:00:00,42.75,42.88,42.74,42.84,140124.0,41.2466,41.372,41.2369,41.3334,140124.0
2024-07-01 11:05:00,42.85,42.92,42.83,42.86,96133.0,41.343,41.4106,41.3237,41.3527,96133.0
2024-07-01 11:10:00,42.88,42.89,42.74,42.76,26662.0,41.372,41.3816,41.2369,41.2562,26662.0
2024-07-01 11:15:00,42.75,42.82,42.74,42.77,30931.0,41.2466,41.3141,41.2369,41.2659,30931.0
2024-07-01 11:20:00,42.77,42.79,42.72,42.75,41855.0,41.2659,41.2852,41.2176,41.2466,41855.0
2024-07-01 11:25:00,42.74,42.76,42.7,42.73,67677.0,41.2369,41.2562,41.1983,41.2273,67677.0
2024-07-01 11:30:00,42.73,42.96,42.72,42.93,47292.0,41.2273,41.4492,41.2176,41.4202,47292.0
2024-07-01 11:35:00,42.93,42.94,42.74,42.79,152195.0,41.4202,41.4299,41.2369,41.2852,152195.0
2024-07-01 11:40:00,42.79,43.0,42.78,42.95,41481.0,41.2852,41.4878,41.2755,41.4395,41481.0
2024-07-01 11:45:00,42.95,42.96,42.8,42.82,26197.0,41.4395,41.4492,41.2948,41.3141,26197.0
2024-07-01 11:50:00,42.82,42.85,42.81,42.84,14042.0,41.3141,41.343,41.3044,41.3334,14042.0
2024-07-01 11:55:00,42.84,42.85,42.77,42.8,17512.0,41.3334,41.343,41.2659,41.2948,17512.0
2024-07-01 12:00:00,42.81,42.82,42.79,42.8,16217.0,41.3044,41.3141,41.2852,41.2948,16217.0
2024-07-01 12:05:00,42.8,42.9,42.8,42.85,25594.0,41.2948,41.3913,41.2948,41.343,25594.0
2024-07-01 12:10:00,42.85,42.91,42.84,42.85,17508.0,41.343,41.4009,41.3334,41.343,17508.0
2024-07-01 12:15:00,42.86,42.87,42.83,42.86,12588.0,41.3527,41.3623,41.3237,41.3527,12588.0
2024-07-01 12:20:00,42.87,42.92,42.83,42.88,20909.0,41.3623,41.4106,41.3237,41.372,20909.0
2024-07-01 12:25:00,42.87,42.87,42.83,42.84,10263.0,41.3623,41.3623,41.3237,41.3334,10263.0
2024-07-01 12:30:00,42.84,42.9,42.82,42.9,23404.0,41.3334,41.3913,41.3141,41.3913,23404.0
2024-07-01 12:35:00,42.9,42.93,42.88,42.93,8547.0,41.3913,41.4202,41.372,41.4202,8547.0
2024-07-01 12:40:00,42.93,43.0,42.93,42.98,38031.0,41.4202,41.4878,41.4202,41.4685,38031.0
2024-07-01 12:45:00,42.99,42.99,42.92,42.93,8431.0,41.4781,41.4781,41.4106,41.4202,8431.0
2024-07-01 12:50:00,42.93,42.94,42.9,42.92,11960.0,41.4202,41.4299,41.3913,41.4106,11960.0
2024-07-01 12:55:00,42.92,42.98,42.91,42.97,9115.0,41.4106,41.4685,41.4009,41.4588,9115.0
2024-07-01 13:00:00,42.97,42.99,42.93,42.94,11105.0,41.4588,41.4781,41.4202,41.4299,11105.0
2024-07-01 13:05:00,42.95,42.97,42.91,42.92,27879.0,41.4395,41.4588,41.4009,41.4106,27879.0
2024-07-01 13:10:00,42.92,42.96,42.92,42.94,13461.0,41.4106,41.4492,41.4106,41.4299,13461.0
2024-07-01 13:15:00,42.93,42.97,42.93,42.96,16414.0,41.4202,41.4588,41.4202,41.4492,16414.0
2024-07-01 13:20:00,42.96,43.02,42.96,43.0,77120.0,41.4492,41.5071,41.4492,41.4878,77120.0
2024-07-01 13:25:00,43.0,43.01,42.96,42.99,15782.0,41.4878,41.4974,41.4492,41.4781,15782.0
2024-07-01 13:30:00,42.99,42.99,42.92,42.94,10118.0,41.4781,41.4781,41.4106,41.4299,10118.0
2024-07-01 13:35:00,42.94,42.97,42.92,42.96,12121.0,41.4299,41.4588,41.4106,41.4492,12121.0
2024-07-01 13:40:00,42.96,42.98,42.95,42.97,7839.0,41.4492,41.4685,41.4395,41.4588,7839.0
2024-07-01 13:45:00,42.97,43.0,42.94,42.98,14019.0,41.4588,41.4878,41.4299,41.4685,14019.0
2024-07-01 13:50:00,42.98,42.99,42.95,42.95,18753.0,41.4685,41.4781,41.4395,41.4395,18753.0
2024-07-01 13:55:00,42.96,42.96,42.9,42.91,10948.0,41.4492,41.4492,41.3913,41.4009,10948.0
2024-07-01 14:00:00,42.9,42.94,42.89,42.94,21224.0,41.3913,41.4299,41.3816,41.4299,21224.0
2024-07-01 14:05:00,42.94,42.98,42.91,42.98,15399.0,41.4299,41.4685,41.4009,41.4685,15399.0
2024-07-01 14:10:00,42.98,43.01,42.97,43.0,18038.0,41.4685,41.4974,41.4588,41.4878,18038.0
2024-07-01 14:15:00,43.0,43.0,42.9,42.94,36878.0,41.4878,41.4878,41.3913,41.4299,36878.0
2024-07-01 14:20:00,42.94,42.96,42.91,42.95,19216.0,41.4299,41.4492,41.4009,41.4395,19216.0
2024-07-01 14:25:00,42.95,43.0,42.94,43.0,17772.0,41.4395,41.4878,41.4299,41.4878,17772.0
2024-07-01 14:30:00,43.0,43.01,42.97,43.01,26790.0,41.4878,41.4974,41.4588,41.4974,26790.0
2024-07-01 14:35:00,43.01,43.02,42.97,42.98,41577.0,41.4974,41.5071,41.4588,41.4685,41577.0
2024-07-01 14:40:00,42.98,43.01,42.96,42.99,48924.0,41.4685,41.4974,41.4492,41.4781,48924.0
2024-07-01 14:45:00,42.99,43.03,42.98,43.0,16066.0,41.4781,41.5167,41.4685,41.4878,16066.0
2024-07-01 14:50:00,43.0,43.08,42.99,43.06,25058.0,41.4878,41.565,41.4781,41.5457,25058.0
2024-07-01 14:55:00,43.07,43.16,43.06,43.14,38924.0,41.5553,41.6421,41.5457,41.6228,38924.0
2024-07-01 15:00:00,43.14,43.15,43.1,43.11,16665.0,41.6228,41.6325,41.5842,41.5939,16665.0
2024-07-01 15:05:00,43.11,43.12,43.1,43.12,26350.0,41.5939,41.6035,41.5842,41.6035,26350.0
2024-07-01 15:10:00,43.12,43.15,43.11,43.13,39848.0,41.6035,41.6325,41.5939,41.6132,39848.0
2024-07-01 15:15:00,43.13,43.22,43.12,43.22,71442.0,41.6132,41.7,41.6035,41.7,71442.0
2024-07-01 15:20:00,43.22,43.25,43.21,43.25,27587.0,41.7,41.729,41.6904,41.729,27587.0
2024-07-01 15:25:00,43.24,43.27,43.22,43.26,164300.0,41.7193,41.7483,41.7,41.7386,164300.0
2024-07-01 15:30:00,43.25,43.29,43.24,43.27,104979.0,41.729,41.7676,41.7193,41.7483,104979.0
2024-07-01 15:35:00,43.27,43.35,43.27,43.32,52674.0,41.7483,41.8255,41.7483,41.7965,52674.0
2024-07-01 15:40:00,43.32,43.39,43.31,43.39,55072.0,41.7965,41.8641,41.7869,41.8641,55072.0
2024-07-01 15:45:00,43.39,43.48,43.36,43.37,100584.0,41.8641,41.9509,41.8351,41.8448,100584.0
2024-07-01 15:50:00,43.37,43.45,43.34,43.34,318234.0,41.8448,41.9219,41.8158,41.8158,318234.0
2024-07-01 15:55:00,43.34,43.42,43.28,43.34,426393.0,41.8158,41.893,41.7579,41.8158,426393.0
2024-07-02 09:30:00,42.94,43.14,42.81,42.94,200918.0,41.4299,41.6228,41.3044,41.4299,200918.0
2024-07-02 09:35:00,42.94,43.08,42.91,43.07,168497.0,41.4299,41.565,41.4009,41.5553,168497.0
2024-07-02 09:40:00,43.05,43.08,42.76,42.76,77263.0,41.536,41.565,41.2562,41.2562,77263.0
2024-07-02 09:45:00,42.76,42.85,42.65,42.78,55424.0,41.2562,41.343,41.1501,41.2755,55424.0
2024-07-02 09:50:00,42.78,42.85,42.68,42.71,84853.0,41.2755,41.343,41.179,41.208,84853.0
2024-07-02 09:55:00,42.69,42.81,42.66,42.7,70782.0,41.1887,41.3044,41.1597,41.1983,70782.0
2024-07-02 10:00:00,42.68,42.9,42.66,42.81,199410.0,41.179,41.3913,41.1597,41.3044,199410.0
2024-07-02 10:05:00,42.82,42.82,42.69,42.75,29986.0,41.3141,41.3141,41.1887,41.2466,29986.0
2024-07-02 10:10:00,42.74,42.8,42.7,42.73,80416.0,41.2369,41.2948,41.1983,41.2273,80416.0
2024-07-02 10:15:00,42.73,42.76,42.68,42.75,63112.0,41.2273,41.2562,41.179,41.2466,63112.0
2024-07-02 10:20:00,42.76,42.77,42.64,42.72,56130.0,41.2562,41.2659,41.1404,41.2176,56130.0
2024-07-02 10:25:00,42.73,42.76,42.71,42.73,90159.0,41.2273,41.2562,41.208,41.2273,90159.0
2024-07-02 10:30:00,42.73,42.8,42.71,42.75,139872.0,41.2273,41.2948,41.208,41.2466,139872.0
2024-07-02 10:35:00,42.75,42.79,42.73,42.73,102109.0,41.2466,41.2852,41.2273,41.2273,102109.0
2024-07-02 10:40:00,42.75,42.79,42.72,42.77,106549.0,41.2466,41.2852,41.2176,41.2659,106549.0
2024-07-02 10:45:00,42.79,42.84,42.76,42.77,130162.0,41.2852,41.3334,41.2562,41.2659,130162.0
2024-07-02 10:50:00,42.77,42.81,42.7,42.79,121447.0,41.2659,41.3044,41.1983,41.2852,121447.0
2024-07-02 10:55:00,42.8,42.81,42.74,42.76,113294.0,41.2948,41.3044,41.2369,41.2562,113294.0
2024-07-02 11:00:00,42.76,42.82,42.73,42.78,47727.0,41.2562,41.3141,41.2273,41.2755,47727.0
2024-07-02 11:05:00,42.77,42.84,42.75,42.77,176177.0,41.2659,41.3334,41.2466,41.2659,176177.0
2024-07-02 11:10:00,42.78,42.99,42.76,42.97,186026.0,41.2755,41.4781,41.2562,41.4588,186026.0
2024-07-02 11:15:00,42.95,43.08,42.94,43.08,77578.0,41.4395,41.565,41.4299,41.565,77578.0
2024-07-02 11:20:00,43.07,43.08,42.97,43.01,73777.0,41.5553,41.565,41.4588,41.4974,73777.0
2024-07-02 11:25:00,43.01,43.13,43.0,43.13,85692.0,41.4974,41.6132,41.4878,41.6132,85692.0
2024-07-02 11:30:00,43.13,43.21,43.12,43.18,49086.0,41.6132,41.6904,41.6035,41.6614,49086.0
2024-07-02 11:35:00,43.17,43.17,43.08,43.13,81775.0,41.6518,41.6518,41.565,41.6132,81775.0
2024-07-02 11:40:00,43.13,43.15,43.06,43.1,38319.0,41.6132,41.6325,41.5457,41.5842,38319.0
2024-07-02 11:45:00,43.1,43.19,43.08,43.1,44897.0,41.5842,41.6711,41.565,41.5842,44897.0
2024-07-02 11:50:00,43.1,43.11,43.06,43.1,55879.0,41.5842,41.5939,41.5457,41.5842,55879.0
2024-07-02 11:55:00,43.09,43.1,43.08,43.1,33051.0,41.5746,41.5842,41.565,41.5842,33051.0
2024-07-02 12:00:00,43.09,43.16,43.09,43.14,56051.0,41.5746,41.6421,41.5746,41.6228,56051.0
2024-07-02 12:05:00,43.14,43.17,43.13,43.17,28058.0,41.6228,41.6518,41.6132,41.6518,28058.0
2024-07-02 12:10:00,43.16,43.17,43.1,43.1,51257.0,41.6421,41.6518,41.5842,41.5842,51257.0
2024-07-02 12:15:00,43.11,43.18,43.07,43.1,56413.0,41.5939,41.6614,41.5553,41.5842,56413.0
2024-07-02 12:20:00,43.11,43.11,43.0,43.03,34508.0,41.5939,41.5939,41.4878,41.5167,34508.0
2024-07-02 12:25:00,43.04,43.1,43.02,43.1,17576.0,41.5264,41.5842,41.5071,41.5842,17576.0
2024-07-02 12:30:00,43.1,43.13,43.05,43.12,61950.0,41.5842,41.6132,41.536,41.6035,61950.0
2024-07-02 12:35:00,43.12,43.18,43.11,43.18,15830.0,41.6035,41.6614,41.5939,41.6614,15830.0
2024-07-02 12:40:00,43.18,43.19,43.14,43.19,33110.0,41.6614,41.6711,41.6228,41.6711,33110.0
2024-07-02 12:45:00,43.2,43.23,43.17,43.18,78773.0,41.6807,41.7097,41.6518,41.6614,78773.0
2024-07-02 12:50:00,43.18,43.2,43.13,43.16,45875.0,41.6614,41.6807,41.6132,41.6421,45875.0
2024-07-02 12:55:00,43.16,43.19,43.14,43.19,38663.0,41.6421,41.6711,41.6228,41.6711,38663.0
2024-07-02 13:00:00,43.19,43.21,43.17,43.19,30738.0,41.6711,41.6904,41.6518,41.6711,30738.0
2024-07-02 13:05:00,43.19,43.22,43.18,43.19,37973.0,41.6711,41.7,41.6614,41.6711,37973.0
2024-07-02 13:10:00,43.2,43.23,43.18,43.19,39138.0,41.6807,41.7097,41.6614,41.6711,39138.0
2024-07-02 13:15:00,43.19,43.24,43.18,43.21,64263.0,41.6711,41.7193,41.6614,41.6904,64263.0
2024-07-02 13:20:00,43.21,43.21,43.18,43.19,33485.0,41.6904,41.6904,41.6614,41.6711,33485.0
2024-07-02 13:25:00,43.19,43.21,43.17,43.21,34731.0,41.6711,41.6904,41.6518,41.6904,34731.0
2024-07-02 13:30:00,43.21,43.26,43.21,43.25,46844.0,41.6904,41.7386,41.6904,41.729,46844.0
2024-07-02 13:35:00,43.25,43.26,43.21,43.24,37669.0,41.729,41.7386,41.6904,41.7193,37669.0
2024-07-02 13:40:00,43.24,43.24,43.19,43.22,23794.0,41.7193,41.7193,41.6711,41.7,23794.0
2024-07-02 13:45:00,43.22,43.24,43.17,43.23,40025.0,41.7,41.7193,41.6518,41.7097,40025.0
2024-07-02 13:50:00,43.23,43.33,43.23,43.33,47760.0,41.7097,41.8062,41.7097,41.8062,47760.0
2024-07-02 13:55:00,43.33,43.39,43.32,43.36,31738.0,41.8062,41.8641,41.7965,41.8351,31738.0
2024-07-02 14:00:00,43.37,43.37,43.35,43.36,39766.0,41.8448,41.8448,41.8255,41.8351,39766.0
2024-07-02 14:05:00,43.36,43.38,43.27,43.3,186898.0,41.8351,41.8544,41.7483,41.7772,186898.0
2024-07-02 14:10:00,43.29,43.34,43.29,43.32,28081.0,41.7676,41.8158,41.7676,41.7965,28081.0
2024-07-02 14:15:00,43.32,43.32,43.28,43.3,62646.0,41.7965,41.7965,41.7579,41.7772,62646.0
2024-07-02 14:20:00,43.3,43.31,43.2,43.2,49002.0,41.7772,41.7869,41.6807,41.6807,49002.0
2024-07-02 14:25:00,43.2,43.22,43.18,43.19,32359.0,41.6807,41.7,41.6614,41.6711,32359.0
2024-07-02 14:30:00,43.19,43.2,43.15,43.17,62303.0,41.6711,41.6807,41.6325,41.6518,62303.0
2024-07-02 14:35:00,43.16,43.23,43.16,43.23,36976.0,41.6421,41.7097,41.6421,41.7097,36976.0
2024-07-02 14:40:00,43.23,43.27,43.22,43.26,32668.0,41.7097,41.7483,41.7,41.7386,32668.0
2024-07-02 14:45:00,43.26,43.31,43.24,43.3,94441.0,41.7386,41.7869,41.7193,41.7772,94441.0
2024-07-02 14:50:00,43.3,43.34,43.3,43.34,31728.0,41.7772,41.8158,41.7772,41.8158,31728.0
2024-07-02 14:55:00,43.34,43.35,43.32,43.34,75252.0,41.8158,41.8255,41.7965,41.8158,75252.0
2024-07-02 15:00:00,43.34,43.35,43.31,43.34,56317.0,41.8158,41.8255,41.7869,41.8158,56317.0
2024-07-02 15:05:00,43.34,43.37,43.34,43.37,54575.0,41.8158,41.8448,41.8158,41.8448,54575.0
2024-07-02 15:10:00,43.37,43.37,43.35,43.37,38244.0,41.8448,41.8448,41.8255,41.8448,38244.0
2024-07-02 15:15:00,43.37,43.39,43.36,43.39,40491.0,41.8448,41.8641,41.8351,41.8641,40491.0
2024-07-02 15:20:00,43.39,43.41,43.38,43.4,46313.0,41.8641,41.8833,41.8544,41.8737,46313.0
2024-07-02 15:25:00,43.4,43.41,43.38,43.39,81682.0,41.8737,41.8833,41.8544,41.8641,81682.0
2024-07-02 15:30:00,43.39,43.4,43.35,43.4,60904.0,41.8641,41.8737,41.8255,41.8737,60904.0
2024-07-02 15:35:00,43.4,43.4,43.38,43.4,64661.0,41.8737,41.8737,41.8544,41.8737,64661.0
2024-07-02 15:40:00,43.4,43.4,43.39,43.4,44687.0,41.8737,41.8737,41.8641,41.8737,44687.0
2024-07-02 15:45:00,43.4,43.42,43.39,43.41,106087.0,41.8737,41.893,41.8641,41.8833,106087.0
2024-07-02 15:50:00,43.41,43.47,43.38,43.4,276154.0,41.8833,41.9412,41.8544,41.8737,276154.0
2024-07-02 15:55:00,43.4,43.53,43.39,43.5,541114.0,41.8737,41.9991,41.8641,41.9702,541114.0
2024-07-03 09:30:00,43.6,43.75,43.47,43.51,88851.0,42.0667,42.2114,41.9412,41.9798,88851.0
2024-07-03 09:35:00,43.52,43.62,43.48,43.6,33215.0,41.9895,42.086,41.9509,42.0667,33215.0
2024-07-03 09:40:00,43.61,43.67,43.52,43.6,67334.0,42.0763,42.1342,41.9895,42.0667,67334.0
2024-07-03 09:45:00,43.59,43.75,43.52,43.66,58483.0,42.057,42.2114,41.9895,42.1246,58483.0
2024-07-03 09:50:00,43.66,43.73,43.65,43.65,60807.0,42.1246,42.1921,42.1149,42.1149,60807.0
2024-07-03 09:55:00,43.65,43.72,43.63,43.71,141040.0,42.1149,42.1824,42.0956,42.1728,141040.0
2024-07-03 10:00:00,43.71,43.81,43.67,43.77,66607.0,42.1728,42.2693,42.1342,42.2307,66607.0
2024-07-03 10:05:00,43.77,43.79,43.71,43.72,141836.0,42.2307,42.25,42.1728,42.1824,141836.0
2024-07-03 10:10:00,43.71,43.89,43.7,43.82,56812.0,42.1728,42.3465,42.1631,42.2789,56812.0
2024-07-03 10:15:00,43.82,43.82,43.65,43.66,60293.0,42.2789,42.2789,42.1149,42.1246,60293.0
2024-07-03 10:20:00,43.66,43.74,43.64,43.74,19636.0,42.1246,42.2017,42.1053,42.2017,19636.0
2024-07-03 10:25:00,43.74,43.78,43.71,43.73,43638.0,42.2017,42.2403,42.1728,42.1921,43638.0
2024-07-03 10:30:00,43.73,43.83,43.73,43.83,15140.0,42.1921,42.2886,42.1921,42.2886,15140.0
2024-07-03 10:35:00,43.81,43.82,43.77,43.8,17639.0,42.2693,42.2789,42.2307,42.2596,17639.0
2024-07-03 10:40:00,43.79,43.9,43.79,43.9,25362.0,42.25,42.3561,42.25,42.3561,25362.0
2024-07-03 10:45:00,43.9,43.91,43.82,43.88,42215.0,42.3561,42.3658,42.2789,42.3368,42215.0
2024-07-03 10:50:00,43.89,43.89,43.81,43.89,22583.0,42.3465,42.3465,42.2693,42.3465,22583.0
2024-07-03 10:55:00,43.87,43.92,43.84,43.86,50320.0,42.3272,42.3754,42.2982,42.3175,50320.0
2024-07-03 11:00:00,43.86,43.95,43.86,43.91,42401.0,42.3175,42.4044,42.3175,42.3658,42401.0
2024-07-03 11:05:00,43.91,43.94,43.79,43.8,32756.0,42.3658,42.3947,42.25,42.2596,32756.0
2024-07-03 11:10:00,43.79,43.81,43.77,43.81,12459.0,42.25,42.2693,42.2307,42.2693,12459.0
2024-07-03 11:15:00,43.8,43.82,43.72,43.74,31250.0,42.2596,42.2789,42.1824,42.2017,31250.0
2024-07-03 11:20:00,43.74,43.76,43.66,43.66,14641.0,42.2017,42.221,42.1246,42.1246,14641.0
2024-07-03 11:25:00,43.66,43.69,43.62,43.62,24534.0,42.1246,42.1535,42.086,42.086,24534.0
2024-07-03 11:30:00,43.62,43.63,43.56,43.56,50310.0,42.086,42.0956,42.0281,42.0281,50310.0
2024-07-03 11:35:00,43.56,43.57,43.49,43.52,32144.0,42.0281,42.0377,41.9605,41.9895,32144.0
2024-07-03 11:40:00,43.51,43.52,43.41,43.42,17710.0,41.9798,41.9895,41.8833,41.893,17710.0
2024-07-03 11:45:00,43.43,43.43,43.37,43.38,36868.0,41.9026,41.9026,41.8448,41.8544,36868.0
2024-07-03 11:50:00,43.38,43.41,43.33,43.34,47123.0,41.8544,41.8833,41.8062,41.8158,47123.0
2024-07-03 11:55:00,43.34,43.38,43.31,43.38,30438.0,41.8158,41.8544,41.7869,41.8544,30438.0
2024-07-03 12:00:00,43.38,43.47,43.35,43.47,32313.0,41.8544,41.9412,41.8255,41.9412,32313.0
2024-07-03 12:05:00,43.47,43.51,43.45,43.51,16108.0,41.9412,41.9798,41.9219,41.9798,16108.0
2024-07-03 12:10:00,43.51,43.53,43.49,43.5,32317.0,41.9798,41.9991,41.9605,41.9702,32317.0
2024-07-03 12:15:00,43.5,43.53,43.48,43.49,46530.0,41.9702,41.9991,41.9509,41.9605,46530.0
2024-07-03 12:20:00,43.5,43.5,43.47,43.48,75285.0,41.9702,41.9702,41.9412,41.9509,75285.0
2024-07-03 12:25:00,43.48,43.49,43.43,43.44,39759.0,41.9509,41.9605,41.9026,41.9123,39759.0
2024-07-03 12:30:00,43.43,43.43,43.38,43.41,66790.0,41.9026,41.9026,41.8544,41.8833,66790.0
2024-07-03 12:35:00,43.4,43.44,43.37,43.44,50063.0,41.8737,41.9123,41.8448,41.9123,50063.0
2024-07-03 12:40:00,43.45,43.5,43.45,43.46,48226.0,41.9219,41.9702,41.9219,41.9316,48226.0
2024-07-03 12:45:00,43.47,43.5,43.46,43.48,51219.0,41.9412,41.9702,41.9316,41.9509,51219.0
2024-07-03 12:50:00,43.49,43.52,43.48,43.48,79853.0,41.9605,41.9895,41.9509,41.9509,79853.0
2024-07-03 12:55:00,43.48,43.56,43.48,43.52,169188.0,41.9509,42.0281,41.9509,41.9895,169188.0
2024-07-05 09:30:00,43.48,43.51,43.29,43.46,75448.0,41.9509,41.9798,41.7676,41.9316,75448.0
2024-07-05 09:35:00,43.45,43.46,43.26,43.34,53025.0,41.9219,41.9316,41.7386,41.8158,53025.0
2024-07-05 09:40:00,43.32,43.32,43.16,43.16,42626.0,41.7965,41.7965,41.6421,41.6421,42626.0
2024-07-05 09:45:00,43.16,43.18,43.01,43.05,53604.0,41.6421,41.6614,41.4974,41.536,53604.0
2024-07-05 09:50:00,43.06,43.06,42.82,42.89,61988.0,41.5457,41.5457,41.3141,41.3816,61988.0
2024-07-05 09:55:00,42.89,42.94,42.7,42.8,58281.0,41.3816,41.4299,41.1983,41.2948,58281.0
2024-07-05 10:00:00,42.79,42.88,42.71,42.87,62822.0,41.2852,41.372,41.208,41.3623,62822.0
2024-07-05 10:05:00,42.87,42.9,42.83,42.86,49868.0,41.3623,41.3913,41.3237,41.3527,49868.0
2024-07-05 10:10:00,42.86,42.95,42.79,42.94,42875.0,41.3527,41.4395,41.2852,41.4299,42875.0
2024-07-05 10:15:00,42.93,42.98,42.89,42.94,45511.0,41.4202,41.4685,41.3816,41.4299,45511.0
2024-07-05 10:20:00,42.95,42.96,42.89,42.93,31014.0,41.4395,41.4492,41.3816,41.4202,31014.0
2024-07-05 10:25:00,42.93,42.93,42.9,42.91,29366.0,41.4202,41.4202,41.3913,41.4009,29366.0
2024-07-05 10:30:00,42.91,42.94,42.86,42.88,31250.0,41.4009,41.4299,41.3527,41.372,31250.0
2024-07-05 10:35:00,42.88,42.88,42.79,42.8,54245.0,41.372,41.372,41.2852,41.2948,54245.0
2024-07-05 10:40:00,42.8,42.8,42.68,42.73,53510.0,41.2948,41.2948,41.179,41.2273,53510.0
2024-07-05 10:45:00,42.74,42.83,42.72,42.8,48433.0,41.2369,41.3237,41.2176,41.2948,48433.0
2024-07-05 10:50:00,42.79,42.84,42.78,42.82,28788.0,41.2852,41.3334,41.2755,41.3141,28788.0
2024-07-05 10:55:00,42.83,42.86,42.79,42.83,29791.0,41.3237,41.3527,41.2852,41.3237,29791.0
2024-07-05 11:00:00,42.82,42.83,42.74,42.8,71854.0,41.3141,41.3237,41.2369,41.2948,71854.0
2024-07-05 11:05:00,42.81,42.86,42.8,42.86,16422.0,41.3044,41.3527,41.2948,41.3527,16422.0
2024-07-05 11:10:00,42.87,42.88,42.82,42.84,19022.0,41.3623,41.372,41.3141,41.3334,19022.0
2024-07-05 11:15:00,42.84,42.86,42.77,42.82,79625.0,41.3334,41.3527,41.2659,41.3141,79625.0
2024-07-05 11:20:00,42.82,42.84,42.79,42.84,36596.0,41.3141,41.3334,41.2852,41.3334,36596.0
2024-07-05 11:25:00,42.84,42.85,42.79,42.81,54360.0,41.3334,41.343,41.2852,41.3044,54360.0
2024-07-05 11:30:00,42.8,42.83,42.66,42.66,25989.0,41.2948,41.3237,41.1597,41.1597,25989.0
2024-07-05 11:35:00,42.66,42.67,42.64,42.66,52272.0,41.1597,41.1694,41.1404,41.1597,52272.0
2024-07-05 11:40:00,42.66,42.66,42.49,42.52,98589.0,41.1597,41.1597,40.9957,41.0246,98589.0
2024-07-05 11:45:00,42.53,42.78,42.53,42.75,37852.0,41.0343,41.2755,41.0343,41.2466,37852.0
2024-07-05 11:50:00,42.76,42.76,42.68,42.72,23783.0,41.2562,41.2562,41.179,41.2176,23783.0
2024-07-05 11:55:00,42.72,42.73,42.7,42.72,11051.0,41.2176,41.2273,41.1983,41.2176,11051.0
2024-07-05 12:00:00,42.72,42.72,42.71,42.72,16054.0,41.2176,41.2176,41.208,41.2176,16054.0
2024-07-05 12:05:00,42.72,42.72,42.64,42.65,27951.0,41.2176,41.2176,41.1404,41.1501,27951.0
2024-07-05 12:10:00,42.65,42.68,42.63,42.67,15236.0,41.1501,41.179,41.1308,41.1694,15236.0
2024-07-05 12:15:00,42.66,42.73,42.64,42.73,22516.0,41.1597,41.2273,41.1404,41.2273,22516.0
2024-07-05 12:20:00,42.74,42.8,42.73,42.77,13315.0,41.2369,41.2948,41.2273,41.2659,13315.0
2024-07-05 12:25:00,42.77,42.78,42.74,42.75,9890.0,41.2659,41.2755,41.2369,41.2466,9890.0
2024-07-05 12:30:00,42.74,42.77,42.74,42.77,8965.0,41.2369,41.2659,41.2369,41.2659,8965.0
2024-07-05 12:35:00,42.77,42.79,42.76,42.78,10386.0,41.2659,41.2852,41.2562,41.2755,10386.0
2024-07-05 12:40:00,42.79,42.8,42.76,42.8,12105.0,41.2852,41.2948,41.2562,41.2948,12105.0
2024-07-05 12:45:00,42.79,42.86,42.77,42.81,74151.0,41.2852,41.3527,41.2659,41.3044,74151.0
2024-07-05 12:50:00,42.81,42.81,42.74,42.77,14384.0,41.3044,41.3044,41.2369,41.2659,14384.0
2024-07-05 12:55:00,42.77,42.79,42.74,42.78,13991.0,41.2659,41.2852,41.2369,41.2755,13991.0
2024-07-05 13:00:00,42.79,42.79,42.75,42.77,13004.0,41.2852,41.2852,41.2466,41.2659,13004.0
2024-07-05 13:05:00,42.77,42.81,42.75,42.8,18998.0,41.2659,41.3044,41.2466,41.2948,18998.0
2024-07-05 13:10:00,42.8,42.8,42.75,42.75,13681.0,41.2948,41.2948,41.2466,41.2466,13681.0
2024-07-05 13:15:00,42.76,42.77,42.74,42.76,8610.0,41.2562,41.2659,41.2369,41.2562,8610.0
2024-07-05 13:20:00,42.76,42.8,42.76,42.77,11792.0,41.2562,41.2948,41.2562,41.2659,11792.0
2024-07-05 13:25:00,42.78,42.79,42.76,42.77,10838.0,41.2755,41.2852,41.2562,41.2659,10838.0
2024-07-05 13:30:00,42.77,42.78,42.75,42.77,17143.0,41.2659,41.2755,41.2466,41.2659,17143.0
2024-07-05 13:35:00,42.77,42.8,42.74,42.79,26875.0,41.2659,41.2948,41.2369,41.2852,26875.0
2024-07-05 13:40:00,42.8,42.87,42.8,42.87,14809.0,41.2948,41.3623,41.2948,41.3623,14809.0
2024-07-05 13:45:00,42.87,42.91,42.85,42.88,15540.0,41.3623,41.4009,41.343,41.372,15540.0
2024-07-05 13:50:00,42.88,42.9,42.86,42.9,14306.0,41.372,41.3913,41.3527,41.3913,14306.0
2024-07-05 13:55:00,42.9,42.91,42.85,42.88,28766.0,41.3913,41.4009,41.343,41.372,28766.0
2024-07-05 14:00:00,42.88,42.89,42.86,42.89,23201.0,41.372,41.3816,41.3527,41.3816,23201.0
2024-07-05 14:05:00,42.89,42.89,42.84,42.86,28337.0,41.3816,41.3816,41.3334,41.3527,28337.0
2024-07-05 14:10:00,42.86,42.89,42.85,42.89,14382.0,41.3527,41.3816,41.343,41.3816,14382.0
2024-07-05 14:15:00,42.89,42.9,42.88,42.9,43806.0,41.3816,41.3913,41.372,41.3913,43806.0
2024-07-05 14:20:00,42.9,42.93,42.87,42.89,39990.0,41.3913,41.4202,41.3623,41.3816,39990.0
2024-07-05 14:25:00,42.89,42.89,42.85,42.85,13227.0,41.3816,41.3816,41.343,41.343,13227.0
2024-07-05 14:30:00,42.86,42.87,42.85,42.87,25529.0,41.3527,41.3623,41.343,41.3623,25529.0
2024-07-05 14:35:00,42.87,42.87,42.85,42.87,14225.0,41.3623,41.3623,41.343,41.3623,14225.0
2024-07-05 14:40:00,42.87,42.89,42.82,42.82,19099.0,41.3623,41.3816,41.3141,41.3141,19099.0
2024-07-05 14:45:00,42.81,42.85,42.81,42.85,11789.0,41.3044,41.343,41.3044,41.343,11789.0
2024-07-05 14:50:00,42.84,42.9,42.84,42.88,18919.0,41.3334,41.3913,41.3334,41.372,18919.0
2024-07-05 14:55:00,42.89,42.92,42.88,42.91,16036.0,41.3816,41.4106,41.372,41.4009,16036.0
2024-07-05 15:00:00,42.92,42.93,42.91,42.92,11601.0,41.4106,41.4202,41.4009,41.4106,11601.0
2024-07-05 15:05:00,42.91,42.93,42.87,42.88,22209.0,41.4009,41.4202,41.3623,41.372,22209.0
2024-07-05 15:10:00,42.88,42.89,42.87,42.89,15366.0,41.372,41.3816,41.3623,41.3816,15366.0
2024-07-05 15:15:00,42.89,42.89,42.85,42.86,26042.0,41.3816,41.3816,41.343,41.3527,26042.0
2024-07-05 15:20:00,42.86,42.86,42.84,42.84,23217.0,41.3527,41.3527,41.3334,41.3334,23217.0
2024-07-05 15:25:00,42.84,42.85,42.81,42.82,27844.0,41.3334,41.343,41.3044,41.3141,27844.0
2024-07-05 15:30:00,42.82,42.82,42.77,42.8,57625.0,41.3141,41.3141,41.2659,41.2948,57625.0
2024-07-05 15:35:00,42.8,42.82,42.77,42.82,37118.0,41.2948,41.3141,41.2659,41.3141,37118.0
2024-07-05 15:40:00,42.82,42.83,42.79,42.83,114295.0,41.3141,41.3237,41.2852,41.3237,114295.0
2024-07-05 15:45:00,42.83,42.89,42.83,42.89,64884.0,41.3237,41.3816,41.3237,41.3816,64884.0
2024-07-05 15:50:00,42.89,43.11,42.89,43.09,131114.0,41.3816,41.5939,41.3816,41.5746,131114.0
2024-07-05 15:55:00,43.09,43.1,42.81,42.82,461251.0,41.5746,41.5842,41.3044,41.3141,461251.0
2024-07-08 09:30:00,42.64,42.76,42.58,42.62,107630.0,41.1404,41.2562,41.0825,41.1211,107630.0
2024-07-08 09:35:00,42.64,42.73,42.61,42.71,43516.0,41.1404,41.2273,41.1115,41.208,43516.0
2024-07-08 09:40:00,42.71,42.76,42.6,42.61,26591.0,41.208,41.2562,41.1018,41.1115,26591.0
2024-07-08 09:45:00,42.6,42.61,42.5,42.61,128640.0,41.1018,41.1115,41.0054,41.1115,128640.0
2024-07-08 09:50:00,42.6,42.67,42.54,42.59,80655.0,41.1018,41.1694,41.0439,41.0922,80655.0
2024-07-08 09:55:00,42.56,42.6,42.51,42.52,47399.0,41.0632,41.1018,41.015,41.0246,47399.0
2024-07-08 10:00:00,42.52,42.67,42.51,42.6,98213.0,41.0246,41.1694,41.015,41.1018,98213.0
2024-07-08 10:05:00,42.6,42.64,42.57,42.59,72217.0,41.1018,41.1404,41.0729,41.0922,72217.0
2024-07-08 10:10:00,42.59,42.67,42.54,42.59,48420.0,41.0922,41.1694,41.0439,41.0922,48420.0
2024-07-08 10:15:00,42.59,42.66,42.54,42.54,32548.0,41.0922,41.1597,41.0439,41.0439,32548.0
2024-07-08 10:20:00,42.54,42.57,42.48,42.52,36551.0,41.0439,41.0729,40.9861,41.0246,36551.0
2024-07-08 10:25:00,42.52,42.56,42.51,42.54,22462.0,41.0246,41.0632,41.015,41.0439,22462.0
2024-07-08 10:30:00,42.53,42.61,42.53,42.59,31123.0,41.0343,41.1115,41.0343,41.0922,31123.0
2024-07-08 10:35:00,42.59,42.64,42.56,42.57,36029.0,41.0922,41.1404,41.0632,41.0729,36029.0
2024-07-08 10:40:00,42.57,42.63,42.55,42.62,44011.0,41.0729,41.1308,41.0536,41.1211,44011.0
2024-07-08 10:45:00,42.62,42.66,42.57,42.58,94773.0,41.1211,41.1597,41.0729,41.0825,94773.0
2024-07-08 10:50:00,42.57,42.61,42.52,42.52,39805.0,41.0729,41.1115,41.0246,41.0246,39805.0
2024-07-08 10:55:00,42.52,42.6,42.51,42.59,33310.0,41.0246,41.1018,41.015,41.0922,33310.0
2024-07-08 11:00:00,42.6,42.69,42.59,42.61,93383.0,41.1018,41.1887,41.0922,41.1115,93383.0
2024-07-08 11:05:00,42.61,42.71,42.59,42.7,50052.0,41.1115,41.208,41.0922,41.1983,50052.0
2024-07-08 11:10:00,42.7,42.75,42.7,42.73,16026.0,41.1983,41.2466,41.1983,41.2273,16026.0
2024-07-08 11:15:00,42.73,42.75,42.71,42.73,13650.0,41.2273,41.2466,41.208,41.2273,13650.0
2024-07-08 11:20:00,42.73,42.76,42.72,42.73,12744.0,41.2273,41.2562,41.2176,41.2273,12744.0
2024-07-08 11:25:00,42.73,42.74,42.66,42.66,9146.0,41.2273,41.2369,41.1597,41.1597,9146.0
2024-07-08 11:30:00,42.66,42.68,42.56,42.57,49107.0,41.1597,41.179,41.0632,41.0729,49107.0
2024-07-08 11:35:00,42.56,42.58,42.45,42.46,66804.0,41.0632,41.0825,40.9571,40.9668,66804.0
2024-07-08 11:40:00,42.45,42.52,42.41,42.46,74316.0,40.9571,41.0246,40.9185,40.9668,74316.0
2024-07-08 11:45:00,42.46,42.46,42.4,42.42,39910.0,40.9668,40.9668,40.9089,40.9282,39910.0
2024-07-08 11:50:00,42.42,42.44,42.38,42.44,68524.0,40.9282,40.9475,40.8896,40.9475,68524.0
2024-07-08 11:55:00,42.44,42.48,42.39,42.47,30409.0,40.9475,40.9861,40.8992,40.9764,30409.0
2024-07-08 12:00:00,42.48,42.51,42.46,42.47,69301.0,40.9861,41.015,40.9668,40.9764,69301.0
2024-07-08 12:05:00,42.46,42.47,42.31,42.31,54078.0,40.9668,40.9764,40.822,40.822,54078.0
2024-07-08 12:10:00,42.32,42.39,42.31,42.39,29118.0,40.8317,40.8992,40.822,40.8992,29118.0
2024-07-08 12:15:00,42.39,42.4,42.26,42.35,37540.0,40.8992,40.9089,40.7738,40.8606,37540.0
2024-07-08 12:20:00,42.35,42.38,42.3,42.37,19610.0,40.8606,40.8896,40.8124,40.8799,19610.0
2024-07-08 12:25:00,42.38,42.48,42.35,42.48,15487.0,40.8896,40.9861,40.8606,40.9861,15487.0
2024-07-08 12:30:00,42.48,42.51,42.47,42.5,4505.0,40.9861,41.015,40.9764,41.0054,4505.0
2024-07-08 12:35:00,42.49,42.52,42.49,42.52,3819.0,40.9957,41.0246,40.9957,41.0246,3819.0
2024-07-08 12:40:00,42.52,42.54,42.47,42.48,11615.0,41.0246,41.0439,40.9764,40.9861,11615.0
2024-07-08 12:45:00,42.47,42.53,42.47,42.53,8135.0,40.9764,41.0343,40.9764,41.0343,8135.0
2024-07-08 12:50:00,42.54,42.59,42.54,42.59,6139.0,41.0439,41.0922,41.0439,41.0922,6139.0
2024-07-08 12:55:00,42.59,42.6,42.58,42.58,7568.0,41.0922,41.1018,41.0825,41.0825,7568.0
2024-07-08 13:00:00,42.59,42.61,42.55,42.58,17108.0,41.0922,41.1115,41.0536,41.0825,17108.0
2024-07-08 13:05:00,42.57,42.62,42.57,42.62,7524.0,41.0729,41.1211,41.0729,41.1211,7524.0
2024-07-08 13:10:00,42.63,42.68,42.61,42.67,8518.0,41.1308,41.179,41.1115,41.1694,8518.0
2024-07-08 13:15:00,42.68,42.71,42.67,42.7,9237.0,41.179,41.208,41.1694,41.1983,9237.0
2024-07-08 13:20:00,42.7,42.73,42.7,42.73,8334.0,41.1983,41.2273,41.1983,41.2273,8334.0
2024-07-08 13:25:00,42.73,42.79,42.73,42.79,18594.0,41.2273,41.2852,41.2273,41.2852,18594.0
2024-07-08 13:30:00,42.79,42.9,42.78,42.89,26664.0,41.2852,41.3913,41.2755,41.3816,26664.0
2024-07-08 13:35:00,42.9,42.98,42.89,42.97,8678.0,41.3913,41.4685,41.3816,41.4588,8678.0
2024-07-08 13:40:00,42.97,42.99,42.95,42.98,9963.0,41.4588,41.4781,41.4395,41.4685,9963.0
2024-07-08 13:45:00,42.98,43.0,42.96,43.0,7658.0,41.4685,41.4878,41.4492,41.4878,7658.0
2024-07-08 13:50:00,43.0,43.03,43.0,43.01,11129.0,41.4878,41.5167,41.4878,41.4974,11129.0
2024-07-08 13:55:00,43.02,43.02,42.98,43.0,9212.0,41.5071,41.5071,41.4685,41.4878,9212.0
2024-07-08 14:00:00,43.01,43.01,42.97,42.97,4963.0,41.4974,41.4974,41.4588,41.4588,4963.0
2024-07-08 14:05:00,42.97,42.98,42.93,42.94,7327.0,41.4588,41.4685,41.4202,41.4299,7327.0
2024-07-08 14:10:00,42.94,43.0,42.93,43.0,11366.0,41.4299,41.4878,41.4202,41.4878,11366.0
2024-07-08 14:15:00,43.01,43.02,42.96,42.97,6376.0,41.4974,41.5071,41.4492,41.4588,6376.0
2024-07-08 14:20:00,42.97,43.04,42.95,43.04,16158.0,41.4588,41.5264,41.4395,41.5264,16158.0
2024-07-08 14:25:00,43.04,43.04,42.96,42.98,32577.0,41.5264,41.5264,41.4492,41.4685,32577.0
2024-07-08 14:30:00,42.97,43.03,42.97,43.01,15721.0,41.4588,41.5167,41.4588,41.4974,15721.0
2024-07-08 14:35:00,43.01,43.02,42.98,42.98,7923.0,41.4974,41.5071,41.4685,41.4685,7923.0
2024-07-08 14:40:00,42.98,42.99,42.94,42.94,77541.0,41.4685,41.4781,41.4299,41.4299,77541.0
2024-07-08 14:45:00,42.94,42.96,42.92,42.94,14218.0,41.4299,41.4492,41.4106,41.4299,14218.0
2024-07-08 14:50:00,42.94,42.99,42.88,42.89,25767.0,41.4299,41.4781,41.372,41.3816,25767.0
2024-07-08 14:55:00,42.9,42.93,42.89,42.93,14719.0,41.3913,41.4202,41.3816,41.4202,14719.0
2024-07-08 15:00:00,42.92,42.95,42.92,42.93,10625.0,41.4106,41.4395,41.4106,41.4202,10625.0
2024-07-08 15:05:00,42.93,42.98,42.93,42.98,5936.0,41.4202,41.4685,41.4202,41.4685,5936.0
2024-07-08 15:10:00,42.98,43.02,42.97,43.01,21336.0,41.4685,41.5071,41.4588,41.4974,21336.0
2024-07-08 15:15:00,43.01,43.04,43.0,43.02,13659.0,41.4974,41.5264,41.4878,41.5071,13659.0
2024-07-08 15:20:00,43.02,43.06,43.02,43.03,23885.0,41.5071,41.5457,41.5071,41.5167,23885.0
2024-07-08 15:25:00,43.04,43.09,43.03,43.09,13742.0,41.5264,41.5746,41.5167,41.5746,13742.0
2024-07-08 15:30:00,43.09,43.12,43.07,43.11,51250.0,41.5746,41.6035,41.5553,41.5939,51250.0
2024-07-08 15:35:00,43.11,43.13,43.01,43.08,66873.0,41.5939,41.6132,41.4974,41.565,66873.0
2024-07-08 15:40:00,43.08,43.09,43.06,43.07,41765.0,41.565,41.5746,41.5457,41.5553,41765.0
2024-07-08 15:45:00,43.08,43.16,43.07,43.16,81329.0,41.565,41.6421,41.5553,41.6421,81329.0
2024-07-08 15:50:00,43.16,43.2,43.04,43.05,124232.0,41.6421,41.6807,41.5264,41.536,124232.0
2024-07-08 15:55:00,43.05,43.18,43.04,43.16,308856.0,41.536,41.6614,41.5264,41.6421,308856.0
2024-07-09 09:30:00,42.95,43.0,42.59,42.59,65603.0,41.4395,41.4878,41.0922,41.0922,65603.0
2024-07-09 09:35:00,42.62,42.78,42.61,42.73,25669.0,41.1211,41.2755,41.1115,41.2273,25669.0
2024-07-09 09:40:00,42.71,42.72,42.62,42.66,7534.0,41.208,41.2176,41.1211,41.1597,7534.0
2024-07-09 09:45:00,42.66,42.82,42.62,42.82,16195.0,41.1597,41.3141,41.1211,41.3141,16195.0
2024-07-09 09:50:00,42.83,42.9,42.71,42.72,24445.0,41.3237,41.3913,41.208,41.2176,24445.0
2024-07-09 09:55:00,42.73,42.76,42.68,42.75,14018.0,41.2273,41.2562,41.179,41.2466,14018.0
2024-07-09 10:00:00,42.74,42.8,42.73,42.77,45605.0,41.2369,41.2948,41.2273,41.2659,45605.0
2024-07-09 10:05:00,42.77,42.78,42.72,42.74,21961.0,41.2659,41.2755,41.2176,41.2369,21961.0
2024-07-09 10:10:00,42.74,42.81,42.72,42.77,30135.0,41.2369,41.3044,41.2176,41.2659,30135.0
2024-07-09 10:15:00,42.77,42.8,42.73,42.77,14386.0,41.2659,41.2948,41.2273,41.2659,14386.0
2024-07-09 10:20:00,42.77,42.79,42.73,42.77,18483.0,41.2659,41.2852,41.2273,41.2659,18483.0
2024-07-09 10:25:00,42.77,42.86,42.75,42.85,54126.0,41.2659,41.3527,41.2466,41.343,54126.0
2024-07-09 10:30:00,42.84,42.85,42.78,42.82,13835.0,41.3334,41.343,41.2755,41.3141,13835.0
2024-07-09 10:35:00,42.82,42.92,42.82,42.92,30115.0,41.3141,41.4106,41.3141,41.4106,30115.0
2024-07-09 10:40:00,42.91,42.91,42.83,42.84,18329.0,41.4009,41.4009,41.3237,41.3334,18329.0
2024-07-09 10:45:00,42.84,42.87,42.81,42.81,18129.0,41.3334,41.3623,41.3044,41.3044,18129.0
2024-07-09 10:50:00,42.81,42.84,42.76,42.79,15631.0,41.3044,41.3334,41.2562,41.2852,15631.0
2024-07-09 10:55:00,42.79,42.84,42.79,42.84,59464.0,41.2852,41.3334,41.2852,41.3334,59464.0
2024-07-09 11:00:00,42.83,42.88,42.8,42.85,65583.0,41.3237,41.372,41.2948,41.343,65583.0
2024-07-09 11:05:00,42.86,42.88,42.85,42.87,10989.0,41.3527,41.372,41.343,41.3623,10989.0
2024-07-09 11:10:00,42.88,42.88,42.84,42.84,12481.0,41.372,41.372,41.3334,41.3334,12481.0
2024-07-09 11:15:00,42.84,42.87,42.83,42.83,14041.0,41.3334,41.3623,41.3237,41.3237,14041.0
2024-07-09 11:20:00,42.84,42.84,42.78,42.82,24739.0,41.3334,41.3334,41.2755,41.3141,24739.0
2024-07-09 11:25:00,42.82,42.85,42.8,42.83,11293.0,41.3141,41.343,41.2948,41.3237,11293.0
2024-07-09 11:30:00,42.83,42.88,42.82,42.88,49753.0,41.3237,41.372,41.3141,41.372,49753.0
2024-07-09 11:35:00,42.87,42.93,42.86,42.92,10539.0,41.3623,41.4202,41.3527,41.4106,10539.0
2024-07-09 11:40:00,42.93,42.93,42.9,42.91,13526.0,41.4202,41.4202,41.3913,41.4009,13526.0
2024-07-09 11:45:00,42.91,42.92,42.9,42.91,7310.0,41.4009,41.4106,41.3913,41.4009,7310.0
2024-07-09 11:50:00,42.91,42.96,42.9,42.96,18662.0,41.4009,41.4492,41.3913,41.4492,18662.0
2024-07-09 11:55:00,42.96,42.96,42.9,42.92,12551.0,41.4492,41.4492,41.3913,41.4106,12551.0
2024-07-09 12:00:00,42.91,42.95,42.91,42.95,5967.0,41.4009,41.4395,41.4009,41.4395,5967.0
2024-07-09 12:05:00,42.95,42.95,42.92,42.93,3748.0,41.4395,41.4395,41.4106,41.4202,3748.0
2024-07-09 12:10:00,42.92,42.97,42.91,42.97,11798.0,41.4106,41.4588,41.4009,41.4588,11798.0
2024-07-09 12:15:00,42.97,42.98,42.96,42.97,3929.0,41.4588,41.4685,41.4492,41.4588,3929.0
2024-07-09 12:20:00,42.97,42.98,42.93,42.98,10490.0,41.4588,41.4685,41.4202,41.4685,10490.0
2024-07-09 12:25:00,42.98,43.02,42.97,42.98,13811.0,41.4685,41.5071,41.4588,41.4685,13811.0
2024-07-09 12:30:00,42.98,42.99,42.95,42.98,7014.0,41.4685,41.4781,41.4395,41.4685,7014.0
2024-07-09 12:35:00,42.98,43.03,42.96,43.01,46554.0,41.4685,41.5167,41.4492,41.4974,46554.0
2024-07-09 12:40:00,43.01,43.02,42.99,43.01,11484.0,41.4974,41.5071,41.4781,41.4974,11484.0
2024-07-09 12:45:00,43.01,43.03,42.99,42.99,6703.0,41.4974,41.5167,41.4781,41.4781,6703.0
2024-07-09 12:50:00,42.99,43.0,42.9,42.9,7340.0,41.4781,41.4878,41.3913,41.3913,7340.0
2024-07-09 12:55:00,42.89,42.96,42.89,42.96,24719.0,41.3816,41.4492,41.3816,41.4492,24719.0
2024-07-09 13:00:00,42.95,43.0,42.95,42.99,6236.0,41.4395,41.4878,41.4395,41.4781,6236.0
2024-07-09 13:05:00,42.98,42.99,42.96,42.97,8323.0,41.4685,41.4781,41.4492,41.4588,8323.0
2024-07-09 13:10:00,42.97,43.0,42.97,42.98,3861.0,41.4588,41.4878,41.4588,41.4685,3861.0
2024-07-09 13:15:00,42.98,42.98,42.88,42.89,13076.0,41.4685,41.4685,41.372,41.3816,13076.0
2024-07-09 13:20:00,42.89,42.89,42.87,42.88,7712.0,41.3816,41.3816,41.3623,41.372,7712.0
2024-07-09 13:25:00,42.88,42.92,42.88,42.9,22052.0,41.372,41.4106,41.372,41.3913,22052.0
2024-07-09 13:30:00,42.9,42.9,42.86,42.88,8714.0,41.3913,41.3913,41.3527,41.372,8714.0
2024-07-09 13:35:00,42.87,42.87,42.84,42.84,3490.0,41.3623,41.3623,41.3334,41.3334,3490.0
2024-07-09 13:40:00,42.84,42.84,42.78,42.8,14786.0,41.3334,41.3334,41.2755,41.2948,14786.0
2024-07-09 13:45:00,42.8,42.81,42.76,42.8,12963.0,41.2948,41.3044,41.2562,41.2948,12963.0
2024-07-09 13:50:00,42.8,42.8,42.74,42.75,23510.0,41.2948,41.2948,41.2369,41.2466,23510.0
2024-07-09 13:55:00,42.74,42.75,42.68,42.68,7443.0,41.2369,41.2466,41.179,41.179,7443.0
2024-07-09 14:00:00,42.68,42.71,42.68,42.7,9597.0,41.179,41.208,41.179,41.1983,9597.0
2024-07-09 14:05:00,42.7,42.7,42.68,42.69,8510.0,41.1983,41.1983,41.179,41.1887,8510.0
2024-07-09 14:10:00,42.69,42.7,42.66,42.66,9165.0,41.1887,41.1983,41.1597,41.1597,9165.0
2024-07-09 14:15:00,42.66,42.71,42.66,42.68,36754.0,41.1597,41.208,41.1597,41.179,36754.0
2024-07-09 14:20:00,42.68,42.69,42.66,42.68,7054.0,41.179,41.1887,41.1597,41.179,7054.0
2024-07-09 14:25:00,42.68,42.68,42.59,42.6,56267.0,41.179,41.179,41.0922,41.1018,56267.0
2024-07-09 14:30:00,42.61,42.63,42.6,42.62,29536.0,41.1115,41.1308,41.1018,41.1211,29536.0
2024-07-09 14:35:00,42.62,42.64,42.6,42.63,10101.0,41.1211,41.1404,41.1018,41.1308,10101.0
2024-07-09 14:40:00,42.63,42.65,42.6,42.65,15277.0,41.1308,41.1501,41.1018,41.1501,15277.0
2024-07-09 14:45:00,42.64,42.64,42.6,42.62,9456.0,41.1404,41.1404,41.1018,41.1211,9456.0
2024-07-09 14:50:00,42.62,42.62,42.54,42.55,73625.0,41.1211,41.1211,41.0439,41.0536,73625.0
2024-07-09 14:55:00,42.55,42.6,42.55,42.57,23551.0,41.0536,41.1018,41.0536,41.0729,23551.0
2024-07-09 15:00:00,42.57,42.59,42.55,42.59,16174.0,41.0729,41.0922,41.0536,41.0922,16174.0
2024-07-09 15:05:00,42.61,42.61,42.57,42.6,7692.0,41.1115,41.1115,41.0729,41.1018,7692.0
2024-07-09 15:10:00,42.59,42.59,42.57,42.58,9459.0,41.0922,41.0922,41.0729,41.0825,9459.0
2024-07-09 15:15:00,42.58,42.61,42.57,42.59,27310.0,41.0825,41.1115,41.0729,41.0922,27310.0
2024-07-09 15:20:00,42.59,42.63,42.59,42.62,12453.0,41.0922,41.1308,41.0922,41.1211,12453.0
2024-07-09 15:25:00,42.62,42.64,42.61,42.64,12125.0,41.1211,41.1404,41.1115,41.1404,12125.0
2024-07-09 15:30:00,42.64,42.64,42.57,42.63,55739.0,41.1404,41.1404,41.0729,41.1308,55739.0
2024-07-09 15:35:00,42.63,42.67,42.62,42.66,19117.0,41.1308,41.1694,41.1211,41.1597,19117.0
2024-07-09 15:40:00,42.66,42.67,42.6,42.61,26001.0,41.1597,41.1694,41.1018,41.1115,26001.0
2024-07-09 15:45:00,42.6,42.61,42.56,42.57,31900.0,41.1018,41.1115,41.0632,41.0729,31900.0
2024-07-09 15:50:00,42.57,42.6,42.49,42.5,106573.0,41.0729,41.1018,40.9957,41.0054,106573.0
2024-07-09 15:55:00,42.5,42.61,42.38,42.55,484809.0,41.0054,41.1115,40.8896,41.0536,484809.0
2024-07-10 09:30:00,42.75,42.8,42.5,42.53,144225.0,41.2466,41.2948,41.0054,41.0343,144225.0
2024-07-10 09:35:00,42.52,42.61,42.47,42.48,61686.0,41.0246,41.1115,40.9764,40.9861,61686.0
2024-07-10 09:40:00,42.49,42.49,42.36,42.37,29331.0,40.9957,40.9957,40.8703,40.8799,29331.0
2024-07-10 09:45:00,42.36,42.57,42.36,42.48,33143.0,40.8703,41.0729,40.8703,40.9861,33143.0
2024-07-10 09:50:00,42.47,42.65,42.42,42.63,69177.0,40.9764,41.1501,40.9282,41.1308,69177.0
2024-07-10 09:55:00,42.62,42.62,42.5,42.51,28511.0,41.1211,41.1211,41.0054,41.015,28511.0
2024-07-10 10:00:00,42.51,42.58,42.5,42.56,19953.0,41.015,41.0825,41.0054,41.0632,19953.0
2024-07-10 10:05:00,42.56,42.56,42.5,42.51,20211.0,41.0632,41.0632,41.0054,41.015,20211.0
2024-07-10 10:10:00,42.51,42.51,42.43,42.48,28999.0,41.015,41.015,40.9378,40.9861,28999.0
2024-07-10 10:15:00,42.49,42.52,42.48,42.48,15532.0,40.9957,41.0246,40.9861,40.9861,15532.0
2024-07-10 10:20:00,42.48,42.51,42.42,42.5,31678.0,40.9861,41.015,40.9282,41.0054,31678.0
2024-07-10 10:25:00,42.5,42.5,42.45,42.47,37537.0,41.0054,41.0054,40.9571,40.9764,37537.0
2024-07-10 10:30:00,42.47,42.53,42.46,42.52,30754.0,40.9764,41.0343,40.9668,41.0246,30754.0
2024-07-10 10:35:00,42.53,42.55,42.5,42.54,28955.0,41.0343,41.0536,41.0054,41.0439,28955.0
2024-07-10 10:40:00,42.53,42.54,42.45,42.51,49135.0,41.0343,41.0439,40.9571,41.015,49135.0
2024-07-10 10:45:00,42.5,42.55,42.46,42.5,38217.0,41.0054,41.0536,40.9668,41.0054,38217.0
2024-07-10 10:50:00,42.49,42.5,42.44,42.46,20395.0,40.9957,41.0054,40.9475,40.9668,20395.0
2024-07-10 10:55:00,42.44,42.47,42.43,42.45,10918.0,40.9475,40.9764,40.9378,40.9571,10918.0
2024-07-10 11:00:00,42.45,42.45,42.42,42.43,23727.0,40.9571,40.9571,40.9282,40.9378,23727.0
2024-07-10 11:05:00,42.42,42.43,42.4,42.41,26200.0,40.9282,40.9378,40.9089,40.9185,26200.0
2024-07-10 11:10:00,42.41,42.42,42.37,42.38,70274.0,40.9185,40.9282,40.8799,40.8896,70274.0
2024-07-10 11:15:00,42.38,42.43,42.32,42.4,101525.0,40.8896,40.9378,40.8317,40.9089,101525.0
2024-07-10 11:20:00,42.39,42.42,42.38,42.39,66623.0,40.8992,40.9282,40.8896,40.8992,66623.0
2024-07-10 11:25:00,42.39,42.43,42.37,42.38,14360.0,40.8992,40.9378,40.8799,40.8896,14360.0
2024-07-10 11:30:00,42.37,42.43,42.37,42.41,15360.0,40.8799,40.9378,40.8799,40.9185,15360.0
2024-07-10 11:35:00,42.42,42.47,42.38,42.45,33625.0,40.9282,40.9764,40.8896,40.9571,33625.0
2024-07-10 11:40:00,42.44,42.44,42.39,42.4,20042.0,40.9475,40.9475,40.8992,40.9089,20042.0
2024-07-10 11:45:00,42.41,42.41,42.38,42.4,5188.0,40.9185,40.9185,40.8896,40.9089,5188.0
2024-07-10 11:50:00,42.39,42.43,42.39,42.39,9396.0,40.8992,40.9378,40.8992,40.8992,9396.0
2024-07-10 11:55:00,42.39,42.42,42.39,42.41,10424.0,40.8992,40.9282,40.8992,40.9185,10424.0
2024-07-10 12:00:00,42.41,42.45,42.41,42.45,3492.0,40.9185,40.9571,40.9185,40.9571,3492.0
2024-07-10 12:05:00,42.45,42.49,42.45,42.48,7696.0,40.9571,40.9957,40.9571,40.9861,7696.0
2024-07-10 12:10:00,42.48,42.53,42.47,42.53,17493.0,40.9861,41.0343,40.9764,41.0343,17493.0
2024-07-10 12:15:00,42.52,42.54,42.51,42.54,9975.0,41.0246,41.0439,41.015,41.0439,9975.0
2024-07-10 12:20:00,42.54,42.55,42.53,42.53,12028.0,41.0439,41.0536,41.0343,41.0343,12028.0
2024-07-10 12:25:00,42.53,42.54,42.52,42.53,5188.0,41.0343,41.0439,41.0246,41.0343,5188.0
2024-07-10 12:30:00,42.52,42.53,42.47,42.53,17966.0,41.0246,41.0343,40.9764,41.0343,17966.0
2024-07-10 12:35:00,42.54,42.54,42.52,42.53,7676.0,41.0439,41.0439,41.0246,41.0343,7676.0
2024-07-10 12:40:00,42.52,42.53,42.47,42.51,33158.0,41.0246,41.0343,40.9764,41.015,33158.0
2024-07-10 12:45:00,42.51,42.51,42.48,42.48,7293.0,41.015,41.015,40.9861,40.9861,7293.0
2024-07-10 12:50:00,42.49,42.53,42.48,42.53,16886.0,40.9957,41.0343,40.9861,41.0343,16886.0
2024-07-10 12:55:00,42.52,42.53,42.5,42.52,7260.0,41.0246,41.0343,41.0054,41.0246,7260.0
2024-07-10 13:00:00,42.52,42.59,42.52,42.59,12193.0,41.0246,41.0922,41.0246,41.0922,12193.0
2024-07-10 13:05:00,42.59,42.59,42.57,42.58,6210.0,41.0922,41.0922,41.0729,41.0825,6210.0
2024-07-10 13:10:00,42.56,42.59,42.56,42.59,9633.0,41.0632,41.0922,41.0632,41.0922,9633.0
2024-07-10 13:15:00,42.59,42.59,42.48,42.48,79903.0,41.0922,41.0922,40.9861,40.9861,79903.0
2024-07-10 13:20:00,42.49,42.51,42.47,42.48,165587.0,40.9957,41.015,40.9764,40.9861,165587.0
2024-07-10 13:25:00,42.47,42.47,42.35,42.37,34407.0,40.9764,40.9764,40.8606,40.8799,34407.0
2024-07-10 13:30:00,42.37,42.37,42.33,42.35,25208.0,40.8799,40.8799,40.8413,40.8606,25208.0
2024-07-10 13:35:00,42.35,42.35,42.33,42.34,12881.0,40.8606,40.8606,40.8413,40.851,12881.0
2024-07-10 13:40:00,42.34,42.35,42.33,42.34,11910.0,40.851,40.8606,40.8413,40.851,11910.0
2024-07-10 13:45:00,42.34,42.36,42.33,42.35,12147.0,40.851,40.8703,40.8413,40.8606,12147.0
2024-07-10 13:50:00,42.34,42.34,42.26,42.33,31191.0,40.851,40.851,40.7738,40.8413,31191.0
2024-07-10 13:55:00,42.33,42.34,42.32,42.34,11306.0,40.8413,40.851,40.8317,40.851,11306.0
2024-07-10 14:00:00,42.34,42.34,42.32,42.33,7731.0,40.851,40.851,40.8317,40.8413,7731.0
2024-07-10 14:05:00,42.34,42.39,42.32,42.36,49122.0,40.851,40.8992,40.8317,40.8703,49122.0
2024-07-10 14:10:00,42.36,42.39,42.34,42.39,13852.0,40.8703,40.8992,40.851,40.8992,13852.0
2024-07-10 14:15:00,42.39,42.39,42.38,42.39,20818.0,40.8992,40.8992,40.8896,40.8992,20818.0
2024-07-10 14:20:00,42.38,42.41,42.38,42.4,45793.0,40.8896,40.9185,40.8896,40.9089,45793.0
2024-07-10 14:25:00,42.4,42.45,42.39,42.41,16665.0,40.9089,40.9571,40.8992,40.9185,16665.0
2024-07-10 14:30:00,42.41,42.42,42.37,42.38,24448.0,40.9185,40.9282,40.8799,40.8896,24448.0
2024-07-10 14:35:00,42.38,42.4,42.36,42.37,22748.0,40.8896,40.9089,40.8703,40.8799,22748.0
2024-07-10 14:40:00,42.38,42.41,42.37,42.41,20217.0,40.8896,40.9185,40.8799,40.9185,20217.0
2024-07-10 14:45:00,42.41,42.48,42.41,42.48,10089.0,40.9185,40.9861,40.9185,40.9861,10089.0
2024-07-10 14:50:00,42.48,42.53,42.48,42.53,32725.0,40.9861,41.0343,40.9861,41.0343,32725.0
2024-07-10 14:55:00,42.53,42.59,42.51,42.58,26671.0,41.0343,41.0922,41.015,41.0825,26671.0
2024-07-10 15:00:00,42.58,42.63,42.51,42.51,42209.0,41.0825,41.1308,41.015,41.015,42209.0
2024-07-10 15:05:00,42.52,42.53,42.51,42.53,12290.0,41.0246,41.0343,41.015,41.0343,12290.0
2024-07-10 15:10:00,42.52,42.53,42.52,42.53,9624.0,41.0246,41.0343,41.0246,41.0343,9624.0
2024-07-10 15:15:00,42.53,42.6,42.5,42.6,44434.0,41.0343,41.1018,41.0054,41.1018,44434.0
2024-07-10 15:20:00,42.6,42.64,42.57,42.64,35019.0,41.1018,41.1404,41.0729,41.1404,35019.0
2024-07-10 15:25:00,42.64,42.67,42.63,42.64,24210.0,41.1404,41.1694,41.1308,41.1404,24210.0
2024-07-10 15:30:00,42.64,42.65,42.58,42.62,51065.0,41.1404,41.1501,41.0825,41.1211,51065.0
2024-07-10 15:35:00,42.62,42.62,42.57,42.6,28683.0,41.1211,41.1211,41.0729,41.1018,28683.0
2024-07-10 15:40:00,42.6,42.64,42.57,42.58,95379.0,41.1018,41.1404,41.0729,41.0825,95379.0
2024-07-10 15:45:00,42.58,42.6,42.57,42.6,30004.0,41.0825,41.1018,41.0729,41.1018,30004.0
2024-07-10 15:50:00,42.59,42.6,42.5,42.51,123404.0,41.0922,41.1018,41.0054,41.015,123404.0
2024-07-10 15:55:00,42.51,42.72,42.5,42.66,259212.0,41.015,41.2176,41.0054,41.1597,259212.0
2024-07-11 09:30:00,42.79,42.99,42.7,42.78,83980.0,41.2852,41.4781,41.1983,41.2755,83980.0
2024-07-11 09:35:00,42.76,42.77,42.65,42.67,22064.0,41.2562,41.2659,41.1501,41.1694,22064.0
2024-07-11 09:40:00,42.68,42.72,42.59,42.63,44608.0,41.179,41.2176,41.0922,41.1308,44608.0
2024-07-11 09:45:00,42.62,42.75,42.59,42.72,33385.0,41.1211,41.2466,41.0922,41.2176,33385.0
2024-07-11 09:50:00,42.72,42.84,42.71,42.81,55897.0,41.2176,41.3334,41.208,41.3044,55897.0
2024-07-11 09:55:00,42.82,42.89,42.78,42.87,17228.0,41.3141,41.3816,41.2755,41.3623,17228.0
2024-07-11 10:00:00,42.89,43.0,42.88,42.99,27502.0,41.3816,41.4878,41.372,41.4781,27502.0
2024-07-11 10:05:00,42.99,43.09,42.98,43.02,54011.0,41.4781,41.5746,41.4685,41.5071,54011.0
2024-07-11 10:10:00,43.02,43.07,43.01,43.01,27528.0,41.5071,41.5553,41.4974,41.4974,27528.0
2024-07-11 10:15:00,43.01,43.01,42.9,42.9,39497.0,41.4974,41.4974,41.3913,41.3913,39497.0
2024-07-11 10:20:00,42.9,42.9,42.8,42.8,15412.0,41.3913,41.3913,41.2948,41.2948,15412.0
2024-07-11 10:25:00,42.8,42.86,42.79,42.84,19815.0,41.2948,41.3527,41.2852,41.3334,19815.0
2024-07-11 10:30:00,42.84,42.87,42.81,42.84,25629.0,41.3334,41.3623,41.3044,41.3334,25629.0
2024-07-11 10:35:00,42.83,42.88,42.81,42.86,24722.0,41.3237,41.372,41.3044,41.3527,24722.0
2024-07-11 10:40:00,42.86,42.88,42.78,42.84,39246.0,41.3527,41.372,41.2755,41.3334,39246.0
2024-07-11 10:45:00,42.85,42.97,42.85,42.91,49152.0,41.343,41.4588,41.343,41.4009,49152.0
2024-07-11 10:50:00,42.91,42.94,42.84,42.92,30522.0,41.4009,41.4299,41.3334,41.4106,30522.0
2024-07-11 10:55:00,42.93,43.0,42.91,42.93,110289.0,41.4202,41.4878,41.4009,41.4202,110289.0
2024-07-11 11:00:00,42.93,42.96,42.86,42.94,22880.0,41.4202,41.4492,41.3527,41.4299,22880.0
2024-07-11 11:05:00,42.94,42.98,42.92,42.93,14422.0,41.4299,41.4685,41.4106,41.4202,14422.0
2024-07-11 11:10:00,42.93,42.97,42.92,42.94,13914.0,41.4202,41.4588,41.4106,41.4299,13914.0
2024-07-11 11:15:00,42.94,42.99,42.93,42.94,12187.0,41.4299,41.4781,41.4202,41.4299,12187.0
2024-07-11 11:20:00,42.94,42.97,42.87,42.87,12069.0,41.4299,41.4588,41.3623,41.3623,12069.0
2024-07-11 11:25:00,42.88,42.9,42.84,42.84,12151.0,41.372,41.3913,41.3334,41.3334,12151.0
2024-07-11 11:30:00,42.85,42.88,42.82,42.82,15806.0,41.343,41.372,41.3141,41.3141,15806.0
2024-07-11 11:35:00,42.81,42.89,42.78,42.79,30146.0,41.3044,41.3816,41.2755,41.2852,30146.0
2024-07-11 11:40:00,42.79,42.79,42.56,42.58,55722.0,41.2852,41.2852,41.0632,41.0825,55722.0
2024-07-11 11:45:00,42.58,42.6,42.35,42.5,88922.0,41.0825,41.1018,40.8606,41.0054,88922.0
2024-07-11 11:50:00,42.49,42.53,42.45,42.5,50782.0,40.9957,41.0343,40.9571,41.0054,50782.0
2024-07-11 11:55:00,42.49,42.51,42.45,42.51,138880.0,40.9957,41.015,40.9571,41.015,138880.0
2024-07-11 12:00:00,42.52,42.55,42.47,42.5,25298.0,41.0246,41.0536,40.9764,41.0054,25298.0
2024-07-11 12:05:00,42.5,42.63,42.49,42.62,131124.0,41.0054,41.1308,40.9957,41.1211,131124.0
2024-07-11 12:10:00,42.63,42.68,42.61,42.67,18170.0,41.1308,41.179,41.1115,41.1694,18170.0
2024-07-11 12:15:00,42.67,42.71,42.63,42.71,17579.0,41.1694,41.208,41.1308,41.208,17579.0
2024-07-11 12:20:00,42.71,42.76,42.7,42.75,20690.0,41.208,41.2562,41.1983,41.2466,20690.0
2024-07-11 12:25:00,42.75,42.82,42.75,42.79,12583.0,41.2466,41.3141,41.2466,41.2852,12583.0
2024-07-11 12:30:00,42.79,42.9,42.78,42.89,17763.0,41.2852,41.3913,41.2755,41.3816,17763.0
2024-07-11 12:35:00,42.88,42.89,42.76,42.8,17006.0,41.372,41.3816,41.2562,41.2948,17006.0
2024-07-11 12:40:00,42.8,42.83,42.76,42.79,12708.0,41.2948,41.3237,41.2562,41.2852,12708.0
2024-07-11 12:45:00,42.78,42.79,42.75,42.76,13893.0,41.2755,41.2852,41.2466,41.2562,13893.0
2024-07-11 12:50:00,42.75,42.78,42.74,42.78,22677.0,41.2466,41.2755,41.2369,41.2755,22677.0
2024-07-11 12:55:00,42.76,42.78,42.69,42.7,41320.0,41.2562,41.2755,41.1887,41.1983,41320.0
2024-07-11 13:00:00,42.7,42.72,42.66,42.72,10720.0,41.1983,41.2176,41.1597,41.2176,10720.0
2024-07-11 13:05:00,42.72,42.78,42.7,42.78,13249.0,41.2176,41.2755,41.1983,41.2755,13249.0
2024-07-11 13:10:00,42.78,42.78,42.75,42.77,9596.0,41.2755,41.2755,41.2466,41.2659,9596.0
2024-07-11 13:15:00,42.77,42.84,42.77,42.84,10566.0,41.2659,41.3334,41.2659,41.3334,10566.0
2024-07-11 13:20:00,42.84,42.88,42.83,42.86,22696.0,41.3334,41.372,41.3237,41.3527,22696.0
2024-07-11 13:25:00,42.86,42.92,42.85,42.92,9604.0,41.3527,41.4106,41.343,41.4106,9604.0
2024-07-11 13:30:00,42.9,42.93,42.89,42.9,13816.0,41.3913,41.4202,41.3816,41.3913,13816.0
2024-07-11 13:35:00,42.9,42.9,42.86,42.87,12766.0,41.3913,41.3913,41.3527,41.3623,12766.0
2024-07-11 13:40:00,42.88,42.9,42.86,42.87,9814.0,41.372,41.3913,41.3527,41.3623,9814.0
2024-07-11 13:45:00,42.87,42.91,42.86,42.91,10275.0,41.3623,41.4009,41.3527,41.4009,10275.0
2024-07-11 13:50:00,42.9,42.95,42.9,42.93,9287.0,41.3913,41.4395,41.3913,41.4202,9287.0
2024-07-11 13:55:00,42.94,42.99,42.93,42.97,20957.0,41.4299,41.4781,41.4202,41.4588,20957.0
2024-07-11 14:00:00,42.96,42.98,42.94,42.94,11036.0,41.4492,41.4685,41.4299,41.4299,11036.0
2024-07-11 14:05:00,42.94,42.95,42.9,42.91,17473.0,41.4299,41.4395,41.3913,41.4009,17473.0
2024-07-11 14:10:00,42.91,42.96,42.9,42.95,15149.0,41.4009,41.4492,41.3913,41.4395,15149.0
2024-07-11 14:15:00,42.94,42.98,42.92,42.98,8420.0,41.4299,41.4685,41.4106,41.4685,8420.0
2024-07-11 14:20:00,42.98,42.98,42.95,42.96,10291.0,41.4685,41.4685,41.4395,41.4492,10291.0
2024-07-11 14:25:00,42.95,42.97,42.94,42.94,10942.0,41.4395,41.4588,41.4299,41.4299,10942.0
2024-07-11 14:30:00,42.94,42.98,42.93,42.97,17182.0,41.4299,41.4685,41.4202,41.4588,17182.0
2024-07-11 14:35:00,42.97,42.98,42.94,42.96,9160.0,41.4588,41.4685,41.4299,41.4492,9160.0
2024-07-11 14:40:00,42.97,42.98,42.93,42.98,11410.0,41.4588,41.4685,41.4202,41.4685,11410.0
2024-07-11 14:45:00,42.98,43.0,42.96,42.98,34849.0,41.4685,41.4878,41.4492,41.4685,34849.0
2024-07-11 14:50:00,42.98,42.99,42.97,42.98,9460.0,41.4685,41.4781,41.4588,41.4685,9460.0
2024-07-11 14:55:00,42.98,43.0,42.97,42.97,13463.0,41.4685,41.4878,41.4588,41.4588,13463.0
2024-07-11 15:00:00,42.98,42.99,42.95,42.96,16137.0,41.4685,41.4781,41.4395,41.4492,16137.0
2024-07-11 15:05:00,42.96,42.97,42.95,42.96,7887.0,41.4492,41.4588,41.4395,41.4492,7887.0
2024-07-11 15:10:00,42.97,42.99,42.96,42.99,21693.0,41.4588,41.4781,41.4492,41.4781,21693.0
2024-07-11 15:15:00,42.98,43.0,42.97,42.97,28872.0,41.4685,41.4878,41.4588,41.4588,28872.0
2024-07-11 15:20:00,42.97,42.99,42.96,42.98,14538.0,41.4588,41.4781,41.4492,41.4685,14538.0
2024-07-11 15:25:00,42.99,43.0,42.91,42.91,52291.0,41.4781,41.4878,41.4009,41.4009,52291.0
2024-07-11 15:30:00,42.91,42.93,42.89,42.9,36930.0,41.4009,41.4202,41.3816,41.3913,36930.0
2024-07-11 15:35:00,42.91,42.92,42.86,42.9,47987.0,41.4009,41.4106,41.3527,41.3913,47987.0
2024-07-11 15:40:00,42.9,42.91,42.88,42.91,30089.0,41.3913,41.4009,41.372,41.4009,30089.0
2024-07-11 15:45:00,42.91,42.91,42.87,42.88,40339.0,41.4009,41.4009,41.3623,41.372,40339.0
2024-07-11 15:50:00,42.88,42.89,42.81,42.82,86750.0,41.372,41.3816,41.3044,41.3141,86750.0
2024-07-11 15:55:00,42.82,42.96,42.78,42.91,355092.0,41.3141,41.4492,41.2755,41.4009,355092.0
2024-07-12 09:30:00,43.08,43.33,42.98,43.02,51136.0,41.565,41.8062,41.4685,41.5071,51136.0
2024-07-12 09:35:00,43.02,43.1,42.92,42.96,42763.0,41.5071,41.5842,41.4106,41.4492,42763.0
2024-07-12 09:40:00,42.95,43.0,42.87,43.0,19468.0,41.4395,41.4878,41.3623,41.4878,19468.0
2024-07-12 09:45:00,43.0,43.0,42.87,42.88,25749.0,41.4878,41.4878,41.3623,41.372,25749.0
2024-07-12 09:50:00,42.86,42.86,42.73,42.77,36214.0,41.3527,41.3527,41.2273,41.2659,36214.0
2024-07-12 09:55:00,42.77,42.9,42.77,42.88,58815.0,41.2659,41.3913,41.2659,41.372,58815.0
2024-07-12 10:00:00,42.88,43.03,42.88,43.03,43117.0,41.372,41.5167,41.372,41.5167,43117.0
2024-07-12 10:05:00,43.04,43.19,43.04,43.15,45807.0,41.5264,41.6711,41.5264,41.6325,45807.0
2024-07-12 10:10:00,43.13,43.14,43.06,43.1,12466.0,41.6132,41.6228,41.5457,41.5842,12466.0
2024-07-12 10:15:00,43.13,43.13,43.11,43.12,11467.0,41.6132,41.6132,41.5939,41.6035,11467.0
2024-07-12 10:20:00,43.14,43.15,43.03,43.04,20994.0,41.6228,41.6325,41.5167,41.5264,20994.0
2024-07-12 10:25:00,43.03,43.1,43.0,43.08,38633.0,41.5167,41.5842,41.4878,41.565,38633.0
2024-07-12 10:30:00,43.08,43.11,43.05,43.06,33864.0,41.565,41.5939,41.536,41.5457,33864.0
2024-07-12 10:35:00,43.06,43.22,43.06,43.2,41331.0,41.5457,41.7,41.5457,41.6807,41331.0
2024-07-12 10:40:00,43.19,43.21,43.15,43.15,56537.0,41.6711,41.6904,41.6325,41.6325,56537.0
2024-07-12 10:45:00,43.15,43.2,43.1,43.18,29112.0,41.6325,41.6807,41.5842,41.6614,29112.0
2024-07-12 10:50:00,43.17,43.18,43.1,43.12,28210.0,41.6518,41.6614,41.5842,41.6035,28210.0
2024-07-12 10:55:00,43.12,43.19,43.11,43.16,30130.0,41.6035,41.6711,41.5939,41.6421,30130.0
2024-07-12 11:00:00,43.17,43.24,43.16,43.23,20727.0,41.6518,41.7193,41.6421,41.7097,20727.0
2024-07-12 11:05:00,43.23,43.31,43.22,43.3,21679.0,41.7097,41.7869,41.7,41.7772,21679.0
2024-07-12 11:10:00,43.29,43.32,43.27,43.28,27844.0,41.7676,41.7965,41.7483,41.7579,27844.0
2024-07-12 11:15:00,43.27,43.27,43.2,43.22,15369.0,41.7483,41.7483,41.6807,41.7,15369.0
2024-07-12 11:20:00,43.23,43.24,43.17,43.17,16471.0,41.7097,41.7193,41.6518,41.6518,16471.0
2024-07-12 11:25:00,43.17,43.24,43.16,43.16,45443.0,41.6518,41.7193,41.6421,41.6421,45443.0
2024-07-12 11:30:00,43.16,43.17,43.06,43.11,42356.0,41.6421,41.6518,41.5457,41.5939,42356.0
2024-07-12 11:35:00,43.1,43.24,43.09,43.23,18281.0,41.5842,41.7193,41.5746,41.7097,18281.0
2024-07-12 11:40:00,43.22,43.32,43.21,43.32,22211.0,41.7,41.7965,41.6904,41.7965,22211.0
2024-07-12 11:45:00,43.32,43.34,43.31,43.32,11282.0,41.7965,41.8158,41.7869,41.7965,11282.0
2024-07-12 11:50:00,43.33,43.39,43.32,43.37,10560.0,41.8062,41.8641,41.7965,41.8448,10560.0
2024-07-12 11:55:00,43.37,43.4,43.36,43.39,7975.0,41.8448,41.8737,41.8351,41.8641,7975.0
2024-07-12 12:00:00,43.39,43.43,43.37,43.41,12041.0,41.8641,41.9026,41.8448,41.8833,12041.0
2024-07-12 12:05:00,43.42,43.43,43.4,43.41,9126.0,41.893,41.9026,41.8737,41.8833,9126.0
2024-07-12 12:10:00,43.42,43.46,43.42,43.44,8435.0,41.893,41.9316,41.893,41.9123,8435.0
2024-07-12 12:15:00,43.43,43.44,43.42,43.44,4691.0,41.9026,41.9123,41.893,41.9123,4691.0
2024-07-12 12:20:00,43.44,43.45,43.42,43.44,8336.0,41.9123,41.9219,41.893,41.9123,8336.0
2024-07-12 12:25:00,43.44,43.47,43.43,43.46,10616.0,41.9123,41.9412,41.9026,41.9316,10616.0
2024-07-12 12:30:00,43.46,43.49,43.43,43.48,37221.0,41.9316,41.9605,41.9026,41.9509,37221.0
2024-07-12 12:35:00,43.48,43.53,43.45,43.52,12890.0,41.9509,41.9991,41.9219,41.9895,12890.0
2024-07-12 12:40:00,43.52,43.57,43.47,43.57,50079.0,41.9895,42.0377,41.9412,42.0377,50079.0
2024-07-12 12:45:00,43.57,43.57,43.48,43.55,58437.0,42.0377,42.0377,41.9509,42.0184,58437.0
2024-07-12 12:50:00,43.55,43.62,43.53,43.61,11463.0,42.0184,42.086,41.9991,42.0763,11463.0
2024-07-12 12:55:00,43.62,43.73,43.59,43.67,59027.0,42.086,42.1921,42.057,42.1342,59027.0
2024-07-12 13:00:00,43.68,43.72,43.68,43.71,11056.0,42.1439,42.1824,42.1439,42.1728,11056.0
2024-07-12 13:05:00,43.71,43.71,43.67,43.69,15946.0,42.1728,42.1728,42.1342,42.1535,15946.0
2024-07-12 13:10:00,43.69,43.69,43.64,43.66,27387.0,42.1535,42.1535,42.1053,42.1246,27387.0
2024-07-12 13:15:00,43.66,43.68,43.65,43.68,13054.0,42.1246,42.1439,42.1149,42.1439,13054.0
2024-07-12 13:20:00,43.67,43.69,43.66,43.66,14933.0,42.1342,42.1535,42.1246,42.1246,14933.0
2024-07-12 13:25:00,43.66,43.66,43.61,43.63,9917.0,42.1246,42.1246,42.0763,42.0956,9917.0
2024-07-12 13:30:00,43.63,43.65,43.62,43.65,8210.0,42.0956,42.1149,42.086,42.1149,8210.0
2024-07-12 13:35:00,43.65,43.66,43.63,43.65,18858.0,42.1149,42.1246,42.0956,42.1149,18858.0
2024-07-12 13:40:00,43.65,43.68,43.64,43.68,13061.0,42.1149,42.1439,42.1053,42.1439,13061.0
2024-07-12 13:45:00,43.69,43.73,43.66,43.68,37767.0,42.1535,42.1921,42.1246,42.1439,37767.0
2024-07-12 13:50:00,43.67,43.69,43.65,43.67,14022.0,42.1342,42.1535,42.1149,42.1342,14022.0
2024-07-12 13:55:00,43.66,43.67,43.6,43.6,18869.0,42.1246,42.1342,42.0667,42.0667,18869.0
2024-07-12 14:00:00,43.59,43.61,43.56,43.59,18456.0,42.057,42.0763,42.0281,42.057,18456.0
2024-07-12 14:05:00,43.59,43.62,43.58,43.62,14033.0,42.057,42.086,42.0474,42.086,14033.0
2024-07-12 14:10:00,43.62,43.66,43.59,43.59,31858.0,42.086,42.1246,42.057,42.057,31858.0
2024-07-12 14:15:00,43.59,43.62,43.59,43.59,18734.0,42.057,42.086,42.057,42.057,18734.0
2024-07-12 14:20:00,43.6,43.62,43.58,43.59,19449.0,42.0667,42.086,42.0474,42.057,19449.0
2024-07-12 14:25:00,43.59,43.61,43.59,43.59,15588.0,42.057,42.0763,42.057,42.057,15588.0
2024-07-12 14:30:00,43.61,43.61,43.57,43.58,12199.0,42.0763,42.0763,42.0377,42.0474,12199.0
2024-07-12 14:35:00,43.58,43.58,43.56,43.58,12460.0,42.0474,42.0474,42.0281,42.0474,12460.0
2024-07-12 14:40:00,43.58,43.61,43.57,43.59,17648.0,42.0474,42.0763,42.0377,42.057,17648.0
2024-07-12 14:45:00,43.59,43.66,43.59,43.62,58188.0,42.057,42.1246,42.057,42.086,58188.0
2024-07-12 14:50:00,43.63,43.63,43.57,43.59,27194.0,42.0956,42.0956,42.0377,42.057,27194.0
2024-07-12 14:55:00,43.59,43.61,43.58,43.61,18029.0,42.057,42.0763,42.0474,42.0763,18029.0
2024-07-12 15:00:00,43.61,43.62,43.59,43.61,15806.0,42.0763,42.086,42.057,42.0763,15806.0
2024-07-12 15:05:00,43.61,43.63,43.6,43.62,23495.0,42.0763,42.0956,42.0667,42.086,23495.0
2024-07-12 15:10:00,43.62,43.62,43.56,43.59,27495.0,42.086,42.086,42.0281,42.057,27495.0
2024-07-12 15:15:00,43.58,43.59,43.58,43.59,19755.0,42.0474,42.057,42.0474,42.057,19755.0
2024-07-12 15:20:00,43.59,43.8,43.58,43.79,65046.0,42.057,42.2596,42.0474,42.25,65046.0
2024-07-12 15:25:00,43.77,43.78,43.73,43.74,45964.0,42.2307,42.2403,42.1921,42.2017,45964.0
2024-07-12 15:30:00,43.74,43.81,43.73,43.8,32898.0,42.2017,42.2693,42.1921,42.2596,32898.0
2024-07-12 15:35:00,43.8,43.82,43.78,43.8,37800.0,42.2596,42.2789,42.2403,42.2596,37800.0
2024-07-12 15:40:00,43.8,43.82,43.74,43.75,38422.0,42.2596,42.2789,42.2017,42.2114,38422.0
2024-07-12 15:45:00,43.75,43.75,43.65,43.66,62842.0,42.2114,42.2114,42.1149,42.1246,62842.0
2024-07-12 15:50:00,43.66,43.67,43.62,43.63,83479.0,42.1246,42.1342,42.086,42.0956,83479.0
2024-07-12 15:55:00,43.63,43.64,43.59,43.64,267960.0,42.0956,42.1053,42.057,42.1053,267960.0
2024-07-15 09:30:00,43.68,43.72,43.44,43.55,132964.0,42.1439,42.1824,41.9123,42.0184,132964.0
2024-07-15 09:35:00,43.55,43.75,43.47,43.69,39701.0,42.0184,42.2114,41.9412,42.1535,39701.0
2024-07-15 09:40:00,43.69,43.73,43.64,43.7,19319.0,42.1535,42.1921,42.1053,42.1631,19319.0
2024-07-15 09:45:00,43.7,43.71,43.49,43.55,19325.0,42.1631,42.1728,41.9605,42.0184,19325.0
2024-07-15 09:50:00,43.56,43.77,43.56,43.71,115371.0,42.0281,42.2307,42.0281,42.1728,115371.0
2024-07-15 09:55:00,43.71,43.77,43.69,43.75,44939.0,42.1728,42.2307,42.1535,42.2114,44939.0
2024-07-15 10:00:00,43.76,43.83,43.69,43.77,118647.0,42.221,42.2886,42.1535,42.2307,118647.0
2024-07-15 10:05:00,43.75,43.84,43.73,43.79,26402.0,42.2114,42.2982,42.1921,42.25,26402.0
2024-07-15 10:10:00,43.78,43.87,43.69,43.74,320140.0,42.2403,42.3272,42.1535,42.2017,320140.0
2024-07-15 10:15:00,43.74,43.82,43.74,43.8,42375.0,42.2017,42.2789,42.2017,42.2596,42375.0
2024-07-15 10:20:00,43.81,43.92,43.79,43.9,71991.0,42.2693,42.3754,42.25,42.3561,71991.0
2024-07-15 10:25:00,43.88,43.91,43.82,43.89,84122.0,42.3368,42.3658,42.2789,42.3465,84122.0
2024-07-15 10:30:00,43.91,43.98,43.87,43.98,85969.0,42.3658,42.4333,42.3272,42.4333,85969.0
2024-07-15 10:35:00,43.98,44.01,43.88,43.88,64474.0,42.4333,42.4622,42.3368,42.3368,64474.0
2024-07-15 10:40:00,43.88,44.0,43.85,43.98,75095.0,42.3368,42.4526,42.3079,42.4333,75095.0
2024-07-15 10:45:00,43.98,43.99,43.87,43.88,30283.0,42.4333,42.4429,42.3272,42.3368,30283.0
2024-07-15 10:50:00,43.86,43.86,43.77,43.82,17281.0,42.3175,42.3175,42.2307,42.2789,17281.0
2024-07-15 10:55:00,43.82,43.86,43.8,43.85,12197.0,42.2789,42.3175,42.2596,42.3079,12197.0
2024-07-15 11:00:00,43.86,43.96,43.86,43.96,21468.0,42.3175,42.414,42.3175,42.414,21468.0
2024-07-15 11:05:00,43.95,43.99,43.93,43.97,34846.0,42.4044,42.4429,42.3851,42.4237,34846.0
2024-07-15 11:10:00,43.97,43.98,43.88,43.97,18817.0,42.4237,42.4333,42.3368,42.4237,18817.0
2024-07-15 11:15:00,43.98,43.98,43.84,43.89,17695.0,42.4333,42.4333,42.2982,42.3465,17695.0
2024-07-15 11:20:00,43.89,43.92,43.85,43.86,40108.0,42.3465,42.3754,42.3079,42.3175,40108.0
2024-07-15 11:25:00,43.86,43.87,43.77,43.81,36353.0,42.3175,42.3272,42.2307,42.2693,36353.0
2024-07-15 11:30:00,43.79,43.93,43.77,43.91,23346.0,42.25,42.3851,42.2307,42.3658,23346.0
2024-07-15 11:35:00,43.91,43.91,43.83,43.83,15469.0,42.3658,42.3658,42.2886,42.2886,15469.0
2024-07-15 11:40:00,43.82,43.96,43.81,43.96,23270.0,42.2789,42.414,42.2693,42.414,23270.0
2024-07-15 11:45:00,43.96,44.02,43.95,44.01,15862.0,42.414,42.4719,42.4044,42.4622,15862.0
2024-07-15 11:50:00,44.02,44.05,44.01,44.04,12423.0,42.4719,42.5008,42.4622,42.4912,12423.0
2024-07-15 11:55:00,44.04,44.08,44.03,44.06,17122.0,42.4912,42.5298,42.4815,42.5105,17122.0
2024-07-15 12:00:00,44.06,44.07,44.0,44.01,17688.0,42.5105,42.5201,42.4526,42.4622,17688.0
2024-07-15 12:05:00,44.0,44.05,43.99,44.01,30913.0,42.4526,42.5008,42.4429,42.4622,30913.0
2024-07-15 12:10:00,44.01,44.06,43.99,44.05,17407.0,42.4622,42.5105,42.4429,42.5008,17407.0
2024-07-15 12:15:00,44.05,44.1,44.04,44.06,15469.0,42.5008,42.5491,42.4912,42.5105,15469.0
2024-07-15 12:20:00,44.06,44.13,44.06,44.1,9368.0,42.5105,42.578,42.5105,42.5491,9368.0
2024-07-15 12:25:00,44.11,44.13,44.09,44.09,15333.0,42.5587,42.578,42.5394,42.5394,15333.0
2024-07-15 12:30:00,44.1,44.1,44.06,44.07,16750.0,42.5491,42.5491,42.5105,42.5201,16750.0
2024-07-15 12:35:00,44.06,44.07,43.98,43.98,26563.0,42.5105,42.5201,42.4333,42.4333,26563.0
2024-07-15 12:40:00,43.98,44.07,43.98,44.05,15904.0,42.4333,42.5201,42.4333,42.5008,15904.0
2024-07-15 12:45:00,44.05,44.05,44.01,44.04,15496.0,42.5008,42.5008,42.4622,42.4912,15496.0
2024-07-15 12:50:00,44.05,44.05,44.0,44.0,17072.0,42.5008,42.5008,42.4526,42.4526,17072.0
2024-07-15 12:55:00,44.0,44.02,43.98,44.01,7677.0,42.4526,42.4719,42.4333,42.4622,7677.0
2024-07-15 13:00:00,44.01,44.02,43.99,44.02,8882.0,42.4622,42.4719,42.4429,42.4719,8882.0
2024-07-15 13:05:00,44.02,44.18,44.01,44.15,17037.0,42.4719,42.6263,42.4622,42.5973,17037.0
2024-07-15 13:10:00,44.14,44.17,44.09,44.17,10305.0,42.5877,42.6166,42.5394,42.6166,10305.0
2024-07-15 13:15:00,44.18,44.22,44.17,44.2,10472.0,42.6263,42.6649,42.6166,42.6456,10472.0
2024-07-15 13:20:00,44.2,44.21,44.19,44.21,4799.0,42.6456,42.6552,42.6359,42.6552,4799.0
2024-07-15 13:25:00,44.21,44.21,44.12,44.12,12735.0,42.6552,42.6552,42.5684,42.5684,12735.0
2024-07-15 13:30:00,44.13,44.13,44.04,44.04,15101.0,42.578,42.578,42.4912,42.4912,15101.0
2024-07-15 13:35:00,44.04,44.04,44.0,44.01,6981.0,42.4912,42.4912,42.4526,42.4622,6981.0
2024-07-15 13:40:00,44.01,44.07,44.01,44.04,28430.0,42.4622,42.5201,42.4622,42.4912,28430.0
2024-07-15 13:45:00,44.04,44.07,43.97,43.98,48355.0,42.4912,42.5201,42.4237,42.4333,48355.0
2024-07-15 13:50:00,43.99,44.06,43.99,44.05,15220.0,42.4429,42.5105,42.4429,42.5008,15220.0
2024-07-15 13:55:00,44.06,44.1,44.06,44.07,12919.0,42.5105,42.5491,42.5105,42.5201,12919.0
2024-07-15 14:00:00,44.07,44.07,43.98,44.02,15175.0,42.5201,42.5201,42.4333,42.4719,15175.0
2024-07-15 14:05:00,44.03,44.05,44.03,44.04,8993.0,42.4815,42.5008,42.4815,42.4912,8993.0
2024-07-15 14:10:00,44.04,44.07,44.01,44.02,17656.0,42.4912,42.5201,42.4622,42.4719,17656.0
2024-07-15 14:15:00,44.01,44.05,44.0,44.05,14805.0,42.4622,42.5008,42.4526,42.5008,14805.0
2024-07-15 14:20:00,44.04,44.15,44.02,44.15,52342.0,42.4912,42.5973,42.4719,42.5973,52342.0
2024-07-15 14:25:00,44.14,44.16,44.13,44.14,10595.0,42.5877,42.607,42.578,42.5877,10595.0
2024-07-15 14:30:00,44.14,44.22,44.13,44.2,26745.0,42.5877,42.6649,42.578,42.6456,26745.0
2024-07-15 14:35:00,44.2,44.22,44.19,44.21,8978.0,42.6456,42.6649,42.6359,42.6552,8978.0
2024-07-15 14:40:00,44.21,44.22,44.19,44.19,8362.0,42.6552,42.6649,42.6359,42.6359,8362.0
2024-07-15 14:45:00,44.19,44.2,44.16,44.16,7347.0,42.6359,42.6456,42.607,42.607,7347.0
2024-07-15 14:50:00,44.16,44.16,44.14,44.15,18367.0,42.607,42.607,42.5877,42.5973,18367.0
2024-07-15 14:55:00,44.15,44.15,44.1,44.13,17620.0,42.5973,42.5973,42.5491,42.578,17620.0
2024-07-15 15:00:00,44.13,44.13,44.1,44.1,8455.0,42.578,42.578,42.5491,42.5491,8455.0
2024-07-15 15:05:00,44.1,44.1,44.07,44.09,11829.0,42.5491,42.5491,42.5201,42.5394,11829.0
2024-07-15 15:10:00,44.09,44.15,44.05,44.11,31288.0,42.5394,42.5973,42.5008,42.5587,31288.0
2024-07-15 15:15:00,44.12,44.14,44.11,44.13,14419.0,42.5684,42.5877,42.5587,42.578,14419.0
2024-07-15 15:20:00,44.13,44.17,44.11,44.16,25847.0,42.578,42.6166,42.5587,42.607,25847.0
2024-07-15 15:25:00,44.16,44.17,44.12,44.12,22989.0,42.607,42.6166,42.5684,42.5684,22989.0
2024-07-15 15:30:00,44.12,44.18,44.11,44.17,34121.0,42.5684,42.6263,42.5587,42.6166,34121.0
2024-07-15 15:35:00,44.18,44.25,44.17,44.23,71383.0,42.6263,42.6938,42.6166,42.6745,71383.0
2024-07-15 15:40:00,44.23,44.24,44.21,44.23,38852.0,42.6745,42.6842,42.6552,42.6745,38852.0
2024-07-15 15:45:00,44.22,44.26,44.14,44.16,150838.0,42.6649,42.7035,42.5877,42.607,150838.0
2024-07-15 15:50:00,44.14,44.16,44.08,44.15,94320.0,42.5877,42.607,42.5298,42.5973,94320.0
2024-07-15 15:55:00,44.16,44.16,43.98,44.15,381512.0,42.607,42.607,42.4333,42.5973,381512.0
2024-07-16 09:30:00,44.16,44.25,44.04,44.07,60381.0,42.607,42.6938,42.4912,42.5201,60381.0
2024-07-16 09:35:00,44.1,44.26,44.05,44.26,154436.0,42.5491,42.7035,42.5008,42.7035,154436.0
2024-07-16 09:40:00,44.26,44.29,44.19,44.2,31261.0,42.7035,42.7324,42.6359,42.6456,31261.0
2024-07-16 09:45:00,44.2,44.28,44.17,44.26,54403.0,42.6456,42.7228,42.6166,42.7035,54403.0
2024-07-16 09:50:00,44.25,44.36,44.25,44.33,130697.0,42.6938,42.7999,42.6938,42.771,130697.0
2024-07-16 09:55:00,44.32,44.41,44.32,44.4,60788.0,42.7613,42.8482,42.7613,42.8385,60788.0
2024-07-16 10:00:00,44.4,44.55,44.4,44.48,55997.0,42.8385,42.9833,42.8385,42.9157,55997.0
2024-07-16 10:05:00,44.48,44.57,44.47,44.55,43647.0,42.9157,43.0026,42.9061,42.9833,43647.0
2024-07-16 10:10:00,44.57,44.65,44.57,44.65,34103.0,43.0026,43.0797,43.0026,43.0797,34103.0
2024-07-16 10:15:00,44.67,44.76,44.67,44.73,39055.0,43.099,43.1859,43.099,43.1569,39055.0
2024-07-16 10:20:00,44.73,44.87,44.67,44.85,46619.0,43.1569,43.292,43.099,43.2727,46619.0
2024-07-16 10:25:00,44.85,44.86,44.78,44.8,43117.0,43.2727,43.2824,43.2052,43.2245,43117.0
2024-07-16 10:30:00,44.8,44.83,44.72,44.73,30067.0,43.2245,43.2534,43.1473,43.1569,30067.0
2024-07-16 10:35:00,44.72,44.84,44.72,44.84,52025.0,43.1473,43.2631,43.1473,43.2631,52025.0
2024-07-16 10:40:00,44.84,44.87,44.8,44.85,68664.0,43.2631,43.292,43.2245,43.2727,68664.0
2024-07-16 10:45:00,44.85,44.96,44.84,44.87,325982.0,43.2727,43.3788,43.2631,43.292,325982.0
2024-07-16 10:50:00,44.88,44.93,44.88,44.91,19244.0,43.3016,43.3499,43.3016,43.3306,19244.0
2024-07-16 10:55:00,44.91,45.04,44.9,44.96,79483.0,43.3306,43.456,43.3209,43.3788,79483.0
2024-07-16 11:00:00,44.96,44.96,44.9,44.92,15120.0,43.3788,43.3788,43.3209,43.3402,15120.0
2024-07-16 11:05:00,44.92,44.99,44.86,44.9,90307.0,43.3402,43.4078,43.2824,43.3209,90307.0
2024-07-16 11:10:00,44.9,44.95,44.86,44.86,19266.0,43.3209,43.3692,43.2824,43.2824,19266.0
2024-07-16 11:15:00,44.86,44.96,44.84,44.96,16112.0,43.2824,43.3788,43.2631,43.3788,16112.0
2024-07-16 11:20:00,44.95,45.05,44.95,45.02,26173.0,43.3692,43.4657,43.3692,43.4367,26173.0
2024-07-16 11:25:00,45.02,45.03,44.98,44.98,20124.0,43.4367,43.4464,43.3981,43.3981,20124.0
2024-07-16 11:30:00,44.99,45.04,44.99,45.01,9679.0,43.4078,43.456,43.4078,43.4271,9679.0
2024-07-16 11:35:00,45.01,45.16,45.0,45.16,10968.0,43.4271,43.5718,43.4174,43.5718,10968.0
2024-07-16 11:40:00,45.16,45.19,45.09,45.09,27028.0,43.5718,43.6007,43.5043,43.5043,27028.0
2024-07-16 11:45:00,45.09,45.09,45.01,45.02,27137.0,43.5043,43.5043,43.4271,43.4367,27137.0
2024-07-16 11:50:00,45.02,45.05,45.01,45.05,22581.0,43.4367,43.4657,43.4271,43.4657,22581.0
2024-07-16 11:55:00,45.04,45.08,45.02,45.06,10408.0,43.456,43.4946,43.4367,43.4753,10408.0
2024-07-16 12:00:00,45.07,45.09,45.06,45.07,8429.0,43.485,43.5043,43.4753,43.485,8429.0
2024-07-16 12:05:00,45.07,45.1,45.05,45.1,12780.0,43.485,43.5139,43.4657,43.5139,12780.0
2024-07-16 12:10:00,45.08,45.1,45.06,45.08,9837.0,43.4946,43.5139,43.4753,43.4946,9837.0
2024-07-16 12:15:00,45.07,45.11,45.03,45.1,113215.0,43.485,43.5236,43.4464,43.5139,113215.0
2024-07-16 12:20:00,45.1,45.13,45.06,45.11,18391.0,43.5139,43.5429,43.4753,43.5236,18391.0
2024-07-16 12:25:00,45.1,45.13,45.08,45.13,9381.0,43.5139,43.5429,43.4946,43.5429,9381.0
2024-07-16 12:30:00,45.13,45.16,45.1,45.16,22191.0,43.5429,43.5718,43.5139,43.5718,22191.0
2024-07-16 12:35:00,45.17,45.19,45.13,45.15,16278.0,43.5815,43.6007,43.5429,43.5622,16278.0
2024-07-16 12:40:00,45.14,45.14,45.03,45.09,66251.0,43.5525,43.5525,43.4464,43.5043,66251.0
2024-07-16 12:45:00,45.09,45.11,45.07,45.11,12103.0,43.5043,43.5236,43.485,43.5236,12103.0
2024-07-16 12:50:00,45.11,45.13,45.1,45.13,6246.0,43.5236,43.5429,43.5139,43.5429,6246.0
2024-07-16 12:55:00,45.13,45.14,45.07,45.1,27211.0,43.5429,43.5525,43.485,43.5139,27211.0
2024-07-16 13:00:00,45.11,45.15,45.11,45.13,11297.0,43.5236,43.5622,43.5236,43.5429,11297.0
2024-07-16 13:05:00,45.13,45.13,45.08,45.11,54154.0,43.5429,43.5429,43.4946,43.5236,54154.0
2024-07-16 13:10:00,45.1,45.11,45.09,45.11,13691.0,43.5139,43.5236,43.5043,43.5236,13691.0
2024-07-16 13:15:00,45.11,45.12,45.06,45.08,22109.0,43.5236,43.5332,43.4753,43.4946,22109.0
2024-07-16 13:20:00,45.08,45.23,45.07,45.17,55413.0,43.4946,43.6393,43.485,43.5815,55413.0
2024-07-16 13:25:00,45.17,45.17,45.13,45.15,18057.0,43.5815,43.5815,43.5429,43.5622,18057.0
2024-07-16 13:30:00,45.14,45.17,45.13,45.14,10781.0,43.5525,43.5815,43.5429,43.5525,10781.0
2024-07-16 13:35:00,45.13,45.15,45.12,45.15,8677.0,43.5429,43.5622,43.5332,43.5622,8677.0
2024-07-16 13:40:00,45.14,45.15,45.14,45.15,9290.0,43.5525,43.5622,43.5525,43.5622,9290.0
2024-07-16 13:45:00,45.15,45.21,45.14,45.19,14420.0,43.5622,43.62,43.5525,43.6007,14420.0
2024-07-16 13:50:00,45.2,45.21,45.16,45.16,16145.0,43.6104,43.62,43.5718,43.5718,16145.0
2024-07-16 13:55:00,45.16,45.19,45.15,45.19,13445.0,43.5718,43.6007,43.5622,43.6007,13445.0
2024-07-16 14:00:00,45.19,45.25,45.18,45.25,8312.0,43.6007,43.6586,43.5911,43.6586,8312.0
2024-07-16 14:05:00,45.25,45.31,45.24,45.3,19324.0,43.6586,43.7165,43.649,43.7069,19324.0
2024-07-16 14:10:00,45.29,45.33,45.28,45.32,17541.0,43.6972,43.7358,43.6876,43.7262,17541.0
2024-07-16 14:15:00,45.33,45.33,45.28,45.32,23007.0,43.7358,43.7358,43.6876,43.7262,23007.0
2024-07-16 14:20:00,45.33,45.36,45.31,45.34,15165.0,43.7358,43.7648,43.7165,43.7455,15165.0
2024-07-16 14:25:00,45.34,45.4,45.32,45.38,27488.0,43.7455,43.8034,43.7262,43.7841,27488.0
2024-07-16 14:30:00,45.39,45.4,45.35,45.4,152530.0,43.7937,43.8034,43.7551,43.8034,152530.0
2024-07-16 14:35:00,45.4,45.48,45.37,45.48,42053.0,43.8034,43.8805,43.7744,43.8805,42053.0
2024-07-16 14:40:00,45.48,45.48,45.44,45.46,18505.0,43.8805,43.8805,43.842,43.8613,18505.0
2024-07-16 14:45:00,45.45,45.46,45.39,45.4,25864.0,43.8516,43.8613,43.7937,43.8034,25864.0
2024-07-16 14:50:00,45.39,45.39,45.21,45.26,150734.0,43.7937,43.7937,43.62,43.6683,150734.0
2024-07-16 14:55:00,45.25,45.27,45.16,45.21,42433.0,43.6586,43.6779,43.5718,43.62,42433.0
2024-07-16 15:00:00,45.21,45.24,45.17,45.24,27206.0,43.62,43.649,43.5815,43.649,27206.0
2024-07-16 15:05:00,45.24,45.25,45.19,45.22,57165.0,43.649,43.6586,43.6007,43.6297,57165.0
2024-07-16 15:10:00,45.22,45.22,45.18,45.2,52102.0,43.6297,43.6297,43.5911,43.6104,52102.0
2024-07-16 15:15:00,45.2,45.32,45.19,45.3,107751.0,43.6104,43.7262,43.6007,43.7069,107751.0
2024-07-16 15:20:00,45.3,45.38,45.28,45.37,35429.0,43.7069,43.7841,43.6876,43.7744,35429.0
2024-07-16 15:25:00,45.37,45.4,45.36,45.38,20690.0,43.7744,43.8034,43.7648,43.7841,20690.0
2024-07-16 15:30:00,45.39,45.42,45.36,45.42,60426.0,43.7937,43.8227,43.7648,43.8227,60426.0
2024-07-16 15:35:00,45.41,45.49,45.41,45.45,68327.0,43.813,43.8902,43.813,43.8516,68327.0
2024-07-16 15:40:00,45.46,45.52,45.44,45.51,85720.0,43.8613,43.9191,43.842,43.9095,85720.0
2024-07-16 15:45:00,45.51,45.57,45.49,45.56,176513.0,43.9095,43.9674,43.8902,43.9577,176513.0
2024-07-16 15:50:00,45.56,45.58,45.5,45.52,272068.0,43.9577,43.977,43.8998,43.9191,272068.0
2024-07-16 15:55:00,45.53,45.56,45.42,45.51,398030.0,43.9288,43.9577,43.8227,43.9095,398030.0
2024-07-17 09:30:00,45.3,45.32,45.18,45.25,97413.0,43.7069,43.7262,43.5911,43.6586,97413.0
2024-07-17 09:35:00,45.23,45.36,45.15,45.32,51332.0,43.6393,43.7648,43.5622,43.7262,51332.0
2024-07-17 09:40:00,45.31,45.41,45.29,45.41,88707.0,43.7165,43.813,43.6972,43.813,88707.0
2024-07-17 09:45:00,45.42,45.58,45.42,45.52,33676.0,43.8227,43.977,43.8227,43.9191,33676.0
2024-07-17 09:50:00,45.52,45.66,45.51,45.59,37416.0,43.9191,44.0542,43.9095,43.9867,37416.0
2024-07-17 09:55:00,45.59,45.64,45.57,45.63,20703.0,43.9867,44.0349,43.9674,44.0253,20703.0
2024-07-17 10:00:00,45.62,45.62,45.56,45.57,37156.0,44.0156,44.0156,43.9577,43.9674,37156.0
2024-07-17 10:05:00,45.57,45.6,45.45,45.52,38351.0,43.9674,43.9963,43.8516,43.9191,38351.0
2024-07-17 10:10:00,45.54,45.58,45.5,45.58,68719.0,43.9384,43.977,43.8998,43.977,68719.0
2024-07-17 10:15:00,45.58,45.63,45.54,45.55,27306.0,43.977,44.0253,43.9384,43.9481,27306.0
2024-07-17 10:20:00,45.55,45.56,45.42,45.43,22149.0,43.9481,43.9577,43.8227,43.8323,22149.0
2024-07-17 10:25:00,45.43,45.43,45.34,45.38,25192.0,43.8323,43.8323,43.7455,43.7841,25192.0
2024-07-17 10:30:00,45.38,45.42,45.33,45.41,27325.0,43.7841,43.8227,43.7358,43.813,27325.0
2024-07-17 10:35:00,45.41,45.45,45.38,45.45,55410.0,43.813,43.8516,43.7841,43.8516,55410.0
2024-07-17 10:40:00,45.44,45.57,45.43,45.56,91722.0,43.842,43.9674,43.8323,43.9577,91722.0
2024-07-17 10:45:00,45.57,45.65,45.55,45.59,89388.0,43.9674,44.0446,43.9481,43.9867,89388.0
2024-07-17 10:50:00,45.59,45.72,45.58,45.7,60110.0,43.9867,44.1121,43.977,44.0928,60110.0
2024-07-17 10:55:00,45.7,45.76,45.68,45.72,73793.0,44.0928,44.1507,44.0735,44.1121,73793.0
2024-07-17 11:00:00,45.72,45.77,45.69,45.71,65591.0,44.1121,44.1603,44.0832,44.1025,65591.0
2024-07-17 11:05:00,45.7,45.87,45.7,45.73,95882.0,44.0928,44.2568,44.0928,44.1218,95882.0
2024-07-17 11:10:00,45.73,45.83,45.67,45.79,36312.0,44.1218,44.2182,44.0639,44.1796,36312.0
2024-07-17 11:15:00,45.79,45.79,45.54,45.54,53883.0,44.1796,44.1796,43.9384,43.9384,53883.0
2024-07-17 11:20:00,45.53,45.6,45.51,45.59,68352.0,43.9288,43.9963,43.9095,43.9867,68352.0
2024-07-17 11:25:00,45.59,45.6,45.53,45.54,34885.0,43.9867,43.9963,43.9288,43.9384,34885.0
2024-07-17 11:30:00,45.53,45.54,45.44,45.52,40715.0,43.9288,43.9384,43.842,43.9191,40715.0
2024-07-17 11:35:00,45.52,45.58,45.49,45.58,24548.0,43.9191,43.977,43.8902,43.977,24548.0
2024-07-17 11:40:00,45.58,45.65,45.57,45.62,26204.0,43.977,44.0446,43.9674,44.0156,26204.0
2024-07-17 11:45:00,45.62,45.62,45.55,45.58,20340.0,44.0156,44.0156,43.9481,43.977,20340.0
2024-07-17 11:50:00,45.58,45.58,45.47,45.47,12295.0,43.977,43.977,43.8709,43.8709,12295.0
2024-07-17 11:55:00,45.47,45.5,45.42,45.48,17764.0,43.8709,43.8998,43.8227,43.8805,17764.0
2024-07-17 12:00:00,45.47,45.51,45.45,45.48,27488.0,43.8709,43.9095,43.8516,43.8805,27488.0
2024-07-17 12:05:00,45.48,45.61,45.47,45.59,64395.0,43.8805,44.006,43.8709,43.9867,64395.0
2024-07-17 12:10:00,45.58,45.68,45.58,45.66,9312.0,43.977,44.0735,43.977,44.0542,9312.0
2024-07-17 12:15:00,45.66,45.68,45.6,45.63,10524.0,44.0542,44.0735,43.9963,44.0253,10524.0
2024-07-17 12:20:00,45.64,45.69,45.64,45.66,5476.0,44.0349,44.0832,44.0349,44.0542,5476.0
2024-07-17 12:25:00,45.65,45.65,45.58,45.59,8759.0,44.0446,44.0446,43.977,43.9867,8759.0
2024-07-17 12:30:00,45.59,45.59,45.53,45.53,8950.0,43.9867,43.9867,43.9288,43.9288,8950.0
2024-07-17 12:35:00,45.53,45.57,45.5,45.54,15192.0,43.9288,43.9674,43.8998,43.9384,15192.0
2024-07-17 12:40:00,45.54,45.56,45.52,45.55,11390.0,43.9384,43.9577,43.9191,43.9481,11390.0
2024-07-17 12:45:00,45.55,45.57,45.53,45.54,15148.0,43.9481,43.9674,43.9288,43.9384,15148.0
2024-07-17 12:50:00,45.55,45.57,45.51,45.55,18785.0,43.9481,43.9674,43.9095,43.9481,18785.0
2024-07-17 12:55:00,45.56,45.58,45.55,45.55,9724.0,43.9577,43.977,43.9481,43.9481,9724.0
2024-07-17 13:00:00,45.55,45.61,45.51,45.59,59804.0,43.9481,44.006,43.9095,43.9867,59804.0
2024-07-17 13:05:00,45.6,45.66,45.6,45.65,11543.0,43.9963,44.0542,43.9963,44.0446,11543.0
2024-07-17 13:10:00,45.66,45.74,45.65,45.74,19508.0,44.0542,44.1314,44.0446,44.1314,19508.0
2024-07-17 13:15:00,45.73,45.74,45.65,45.66,25983.0,44.1218,44.1314,44.0446,44.0542,25983.0
2024-07-17 13:20:00,45.65,45.68,45.6,45.66,29202.0,44.0446,44.0735,43.9963,44.0542,29202.0
2024-07-17 13:25:00,45.66,45.75,45.66,45.72,14956.0,44.0542,44.1411,44.0542,44.1121,14956.0
2024-07-17 13:30:00,45.73,45.78,45.71,45.77,254442.0,44.1218,44.17,44.1025,44.1603,254442.0
2024-07-17 13:35:00,45.77,45.82,45.75,45.75,28192.0,44.1603,44.2086,44.1411,44.1411,28192.0
2024-07-17 13:40:00,45.75,45.85,45.75,45.85,28966.0,44.1411,44.2375,44.1411,44.2375,28966.0
2024-07-17 13:45:00,45.85,45.87,45.83,45.86,20640.0,44.2375,44.2568,44.2182,44.2472,20640.0
2024-07-17 13:50:00,45.86,45.86,45.78,45.8,24353.0,44.2472,44.2472,44.17,44.1893,24353.0
2024-07-17 13:55:00,45.8,45.84,45.78,45.83,46830.0,44.1893,44.2279,44.17,44.2182,46830.0
2024-07-17 14:00:00,45.83,45.83,45.74,45.76,34128.0,44.2182,44.2182,44.1314,44.1507,34128.0
2024-07-17 14:05:00,45.77,45.8,45.76,45.77,29295.0,44.1603,44.1893,44.1507,44.1603,29295.0
2024-07-17 14:10:00,45.76,45.83,45.75,45.82,27982.0,44.1507,44.2182,44.1411,44.2086,27982.0
2024-07-17 14:15:00,45.82,45.84,45.81,45.83,14620.0,44.2086,44.2279,44.1989,44.2182,14620.0
2024-07-17 14:20:00,45.82,45.89,45.77,45.83,409478.0,44.2086,44.2761,44.1603,44.2182,409478.0
2024-07-17 14:25:00,45.83,45.83,45.77,45.77,43094.0,44.2182,44.2182,44.1603,44.1603,43094.0
2024-07-17 14:30:00,45.78,45.84,45.77,45.82,53959.0,44.17,44.2279,44.1603,44.2086,53959.0
2024-07-17 14:35:00,45.83,45.94,45.83,45.93,98867.0,44.2182,44.3244,44.2182,44.3147,98867.0
2024-07-17 14:40:00,45.92,45.97,45.92,45.96,62156.0,44.3051,44.3533,44.3051,44.3437,62156.0
2024-07-17 14:45:00,45.95,46.01,45.92,45.96,100569.0,44.334,44.3919,44.3051,44.3437,100569.0
2024-07-17 14:50:00,45.96,46.01,45.9,46.0,74085.0,44.3437,44.3919,44.2858,44.3823,74085.0
2024-07-17 14:55:00,46.0,46.1,45.91,45.96,356859.0,44.3823,44.4787,44.2954,44.3437,356859.0
2024-07-17 15:00:00,45.95,46.02,45.89,46.02,190217.0,44.334,44.4016,44.2761,44.4016,190217.0
2024-07-17 15:05:00,46.02,46.1,46.0,46.05,314040.0,44.4016,44.4787,44.3823,44.4305,314040.0
2024-07-17 15:10:00,46.04,46.06,45.99,46.0,57834.0,44.4209,44.4402,44.3726,44.3823,57834.0
2024-07-17 15:15:00,46.0,46.0,45.98,46.0,59607.0,44.3823,44.3823,44.363,44.3823,59607.0
2024-07-17 15:20:00,46.0,46.02,45.98,46.0,73664.0,44.3823,44.4016,44.363,44.3823,73664.0
2024-07-17 15:25:00,46.01,46.02,45.99,45.99,70652.0,44.3919,44.4016,44.3726,44.3726,70652.0
2024-07-17 15:30:00,45.99,46.09,45.97,46.09,81689.0,44.3726,44.4691,44.3533,44.4691,81689.0
2024-07-17 15:35:00,46.09,46.11,46.05,46.07,58902.0,44.4691,44.4884,44.4305,44.4498,58902.0
2024-07-17 15:40:00,46.07,46.09,45.97,46.05,104098.0,44.4498,44.4691,44.3533,44.4305,104098.0
2024-07-17 15:45:00,46.05,46.05,45.89,45.91,92252.0,44.4305,44.4305,44.2761,44.2954,92252.0
2024-07-17 15:50:00,45.91,45.97,45.9,45.92,110390.0,44.2954,44.3533,44.2858,44.3051,110390.0
2024-07-17 15:55:00,45.93,45.93,45.56,45.76,463046.0,44.3147,44.3147,43.9577,44.1507,463046.0
2024-07-18 09:30:00,45.79,45.87,45.58,45.58,46999.0,44.1796,44.2568,43.977,43.977,46999.0
2024-07-18 09:35:00,45.49,45.62,45.48,45.61,13072.0,43.8902,44.0156,43.8805,44.006,13072.0
2024-07-18 09:40:00,45.62,45.75,45.61,45.71,72973.0,44.0156,44.1411,44.006,44.1025,72973.0
2024-07-18 09:45:00,45.72,45.75,45.64,45.64,20446.0,44.1121,44.1411,44.0349,44.0349,20446.0
2024-07-18 09:50:00,45.65,45.77,45.59,45.77,14986.0,44.0446,44.1603,43.9867,44.1603,14986.0
2024-07-18 09:55:00,45.78,45.88,45.76,45.82,87380.0,44.17,44.2665,44.1507,44.2086,87380.0
2024-07-18 10:00:00,45.83,45.95,45.8,45.9,56440.0,44.2182,44.334,44.1893,44.2858,56440.0
2024-07-18 10:05:00,45.9,45.9,45.82,45.84,26089.0,44.2858,44.2858,44.2086,44.2279,26089.0
2024-07-18 10:10:00,45.82,45.82,45.7,45.78,18965.0,44.2086,44.2086,44.0928,44.17,18965.0
2024-07-18 10:15:00,45.78,45.85,45.76,45.81,59438.0,44.17,44.2375,44.1507,44.1989,59438.0
2024-07-18 10:20:00,45.82,45.86,45.76,45.83,27644.0,44.2086,44.2472,44.1507,44.2182,27644.0
2024-07-18 10:25:00,45.85,45.88,45.83,45.86,26088.0,44.2375,44.2665,44.2182,44.2472,26088.0
2024-07-18 10:30:00,45.86,45.91,45.81,45.82,31142.0,44.2472,44.2954,44.1989,44.2086,31142.0
2024-07-18 10:35:00,45.82,45.88,45.81,45.88,58772.0,44.2086,44.2665,44.1989,44.2665,58772.0
2024-07-18 10:40:00,45.87,45.88,45.71,45.79,179767.0,44.2568,44.2665,44.1025,44.1796,179767.0
2024-07-18 10:45:00,45.8,45.83,45.66,45.67,45147.0,44.1893,44.2182,44.0542,44.0639,45147.0
2024-07-18 10:50:00,45.66,45.83,45.63,45.8,26399.0,44.0542,44.2182,44.0253,44.1893,26399.0
2024-07-18 10:55:00,45.8,45.81,45.67,45.71,27368.0,44.1893,44.1989,44.0639,44.1025,27368.0
2024-07-18 11:00:00,45.7,45.85,45.7,45.8,28092.0,44.0928,44.2375,44.0928,44.1893,28092.0
2024-07-18 11:05:00,45.81,45.81,45.76,45.79,15192.0,44.1989,44.1989,44.1507,44.1796,15192.0
2024-07-18 11:10:00,45.78,45.79,45.74,45.78,18097.0,44.17,44.1796,44.1314,44.17,18097.0
2024-07-18 11:15:00,45.78,45.78,45.73,45.74,12043.0,44.17,44.17,44.1218,44.1314,12043.0
2024-07-18 11:20:00,45.73,45.76,45.63,45.64,56744.0,44.1218,44.1507,44.0253,44.0349,56744.0
2024-07-18 11:25:00,45.64,45.72,45.59,45.72,124862.0,44.0349,44.1121,43.9867,44.1121,124862.0
2024-07-18 11:30:00,45.71,45.83,45.71,45.78,29392.0,44.1025,44.2182,44.1025,44.17,29392.0
2024-07-18 11:35:00,45.78,45.79,45.68,45.7,42765.0,44.17,44.1796,44.0735,44.0928,42765.0
2024-07-18 11:40:00,45.7,45.72,45.69,45.71,8282.0,44.0928,44.1121,44.0832,44.1025,8282.0
2024-07-18 11:45:00,45.72,45.77,45.63,45.65,22854.0,44.1121,44.1603,44.0253,44.0446,22854.0
2024-07-18 11:50:00,45.64,45.7,45.58,45.6,84579.0,44.0349,44.0928,43.977,43.9963,84579.0
2024-07-18 11:55:00,45.6,45.63,45.59,45.61,11184.0,43.9963,44.0253,43.9867,44.006,11184.0
2024-07-18 12:00:00,45.61,45.69,45.61,45.67,18426.0,44.006,44.0832,44.006,44.0639,18426.0
2024-07-18 12:05:00,45.68,45.82,45.66,45.8,42382.0,44.0735,44.2086,44.0542,44.1893,42382.0
2024-07-18 12:10:00,45.8,45.96,45.79,45.96,17178.0,44.1893,44.3437,44.1796,44.3437,17178.0
2024-07-18 12:15:00,45.94,45.94,45.87,45.88,14809.0,44.3244,44.3244,44.2568,44.2665,14809.0
2024-07-18 12:20:00,45.89,45.96,45.88,45.93,24443.0,44.2761,44.3437,44.2665,44.3147,24443.0
2024-07-18 12:25:00,45.92,45.93,45.89,45.89,22551.0,44.3051,44.3147,44.2761,44.2761,22551.0
2024-07-18 12:30:00,45.87,45.87,45.76,45.77,17748.0,44.2568,44.2568,44.1507,44.1603,17748.0
2024-07-18 12:35:00,45.76,45.76,45.7,45.73,9607.0,44.1507,44.1507,44.0928,44.1218,9607.0
2024-07-18 12:40:00,45.73,45.74,45.69,45.74,9336.0,44.1218,44.1314,44.0832,44.1314,9336.0
2024-07-18 12:45:00,45.74,45.75,45.71,45.75,15124.0,44.1314,44.1411,44.1025,44.1411,15124.0
2024-07-18 12:50:00,45.75,45.89,45.74,45.86,26409.0,44.1411,44.2761,44.1314,44.2472,26409.0
2024-07-18 12:55:00,45.86,45.91,45.86,45.89,9067.0,44.2472,44.2954,44.2472,44.2761,9067.0
2024-07-18 13:00:00,45.89,46.0,45.89,46.0,18199.0,44.2761,44.3823,44.2761,44.3823,18199.0
2024-07-18 13:05:00,46.01,46.03,45.99,46.02,21866.0,44.3919,44.4112,44.3726,44.4016,21866.0
2024-07-18 13:10:00,46.02,46.06,46.02,46.04,10726.0,44.4016,44.4402,44.4016,44.4209,10726.0
2024-07-18 13:15:00,46.03,46.07,45.91,45.91,30665.0,44.4112,44.4498,44.2954,44.2954,30665.0
2024-07-18 13:20:00,45.92,46.02,45.91,46.01,15540.0,44.3051,44.4016,44.2954,44.3919,15540.0
2024-07-18 13:25:00,46.0,46.06,46.0,46.05,8274.0,44.3823,44.4402,44.3823,44.4305,8274.0
2024-07-18 13:30:00,46.06,46.09,46.05,46.08,8848.0,44.4402,44.4691,44.4305,44.4594,8848.0
2024-07-18 13:35:00,46.08,46.11,46.07,46.09,10742.0,44.4594,44.4884,44.4498,44.4691,10742.0
2024-07-18 13:40:00,46.09,46.14,46.09,46.13,12901.0,44.4691,44.5173,44.4691,44.5077,12901.0
2024-07-18 13:45:00,46.13,46.22,46.13,46.2,25573.0,44.5077,44.5945,44.5077,44.5752,25573.0
2024-07-18 13:50:00,46.19,46.21,46.13,46.13,27851.0,44.5656,44.5849,44.5077,44.5077,27851.0
2024-07-18 13:55:00,46.12,46.15,46.11,46.14,30813.0,44.498,44.527,44.4884,44.5173,30813.0
2024-07-18 14:00:00,46.14,46.16,46.1,46.16,33337.0,44.5173,44.5366,44.4787,44.5366,33337.0
2024-07-18 14:05:00,46.15,46.16,46.1,46.13,37309.0,44.527,44.5366,44.4787,44.5077,37309.0
2024-07-18 14:10:00,46.13,46.17,46.13,46.16,19363.0,44.5077,44.5463,44.5077,44.5366,19363.0
2024-07-18 14:15:00,46.16,46.17,46.11,46.15,29825.0,44.5366,44.5463,44.4884,44.527,29825.0
2024-07-18 14:20:00,46.15,46.18,46.14,46.16,37738.0,44.527,44.5559,44.5173,44.5366,37738.0
2024-07-18 14:25:00,46.16,46.2,46.11,46.13,29814.0,44.5366,44.5752,44.4884,44.5077,29814.0
2024-07-18 14:30:00,46.12,46.15,46.1,46.11,18979.0,44.498,44.527,44.4787,44.4884,18979.0
2024-07-18 14:35:00,46.11,46.11,46.0,46.01,38955.0,44.4884,44.4884,44.3823,44.3919,38955.0
2024-07-18 14:40:00,46.01,46.02,45.9,45.94,27182.0,44.3919,44.4016,44.2858,44.3244,27182.0
2024-07-18 14:45:00,45.94,46.01,45.9,45.98,24217.0,44.3244,44.3919,44.2858,44.363,24217.0
2024-07-18 14:50:00,45.97,45.98,45.92,45.98,26526.0,44.3533,44.363,44.3051,44.363,26526.0
2024-07-18 14:55:00,45.98,45.99,45.91,45.93,21947.0,44.363,44.3726,44.2954,44.3147,21947.0
2024-07-18 15:00:00,45.92,45.92,45.84,45.87,17069.0,44.3051,44.3051,44.2279,44.2568,17069.0
2024-07-18 15:05:00,45.87,45.87,45.79,45.86,51162.0,44.2568,44.2568,44.1796,44.2472,51162.0
2024-07-18 15:10:00,45.86,45.89,45.77,45.87,131231.0,44.2472,44.2761,44.1603,44.2568,131231.0
2024-07-18 15:15:00,45.85,45.92,45.83,45.89,113986.0,44.2375,44.3051,44.2182,44.2761,113986.0
2024-07-18 15:20:00,45.89,45.9,45.76,45.78,14198.0,44.2761,44.2858,44.1507,44.17,14198.0
2024-07-18 15:25:00,45.79,45.89,45.79,45.86,16561.0,44.1796,44.2761,44.1796,44.2472,16561.0
2024-07-18 15:30:00,45.86,45.89,45.8,45.82,19562.0,44.2472,44.2761,44.1893,44.2086,19562.0
2024-07-18 15:35:00,45.82,45.88,45.81,45.83,34033.0,44.2086,44.2665,44.1989,44.2182,34033.0
2024-07-18 15:40:00,45.84,45.84,45.78,45.79,29660.0,44.2279,44.2279,44.17,44.1796,29660.0
2024-07-18 15:45:00,45.79,45.9,45.78,45.86,53933.0,44.1796,44.2858,44.17,44.2472,53933.0
2024-07-18 15:50:00,45.87,45.99,45.87,45.91,89970.0,44.2568,44.3726,44.2568,44.2954,89970.0
2024-07-18 15:55:00,45.91,46.04,45.85,45.87,287623.0,44.2954,44.4209,44.2375,44.2568,287623.0
2024-07-19 09:30:00,45.7,45.78,45.51,45.57,158739.0,44.0928,44.17,43.9095,43.9674,158739.0
2024-07-19 09:35:00,45.59,45.66,45.49,45.61,138229.0,43.9867,44.0542,43.8902,44.006,138229.0
2024-07-19 09:40:00,45.61,45.67,45.49,45.57,54761.0,44.006,44.0639,43.8902,43.9674,54761.0
2024-07-19 09:45:00,45.56,45.66,45.5,45.6,68539.0,43.9577,44.0542,43.8998,43.9963,68539.0
2024-07-19 09:50:00,45.6,45.64,45.49,45.53,64975.0,43.9963,44.0349,43.8902,43.9288,64975.0
2024-07-19 09:55:00,45.53,45.65,45.52,45.65,32669.0,43.9288,44.0446,43.9191,44.0446,32669.0
2024-07-19 10:00:00,45.65,45.75,45.63,45.74,65778.0,44.0446,44.1411,44.0253,44.1314,65778.0
2024-07-19 10:05:00,45.74,45.78,45.7,45.78,47167.0,44.1314,44.17,44.0928,44.17,47167.0
2024-07-19 10:10:00,45.78,45.82,45.75,45.79,22702.0,44.17,44.2086,44.1411,44.1796,22702.0
2024-07-19 10:15:00,45.81,45.81,45.76,45.78,15838.0,44.1989,44.1989,44.1507,44.17,15838.0
2024-07-19 10:20:00,45.78,45.81,45.76,45.8,23925.0,44.17,44.1989,44.1507,44.1893,23925.0
2024-07-19 10:25:00,45.79,45.8,45.76,45.79,14615.0,44.1796,44.1893,44.1507,44.1796,14615.0
2024-07-19 10:30:00,45.8,45.89,45.78,45.85,14555.0,44.1893,44.2761,44.17,44.2375,14555.0
2024-07-19 10:35:00,45.85,45.89,45.82,45.83,14814.0,44.2375,44.2761,44.2086,44.2182,14814.0
2024-07-19 10:40:00,45.84,45.84,45.78,45.81,11083.0,44.2279,44.2279,44.17,44.1989,11083.0
2024-07-19 10:45:00,45.8,45.82,45.77,45.79,45553.0,44.1893,44.2086,44.1603,44.1796,45553.0
2024-07-19 10:50:00,45.79,45.81,45.76,45.79,64947.0,44.1796,44.1989,44.1507,44.1796,64947.0
2024-07-19 10:55:00,45.8,45.81,45.76,45.8,19522.0,44.1893,44.1989,44.1507,44.1893,19522.0
2024-07-19 11:00:00,45.79,45.86,45.78,45.82,23353.0,44.1796,44.2472,44.17,44.2086,23353.0
2024-07-19 11:05:00,45.83,45.84,45.79,45.83,12228.0,44.2182,44.2279,44.1796,44.2182,12228.0
2024-07-19 11:10:00,45.82,45.82,45.78,45.8,10024.0,44.2086,44.2086,44.17,44.1893,10024.0
2024-07-19 11:15:00,45.79,45.88,45.79,45.85,41041.0,44.1796,44.2665,44.1796,44.2375,41041.0
2024-07-19 11:20:00,45.85,45.91,45.85,45.9,56827.0,44.2375,44.2954,44.2375,44.2858,56827.0
2024-07-19 11:25:00,45.91,45.93,45.88,45.89,39319.0,44.2954,44.3147,44.2665,44.2761,39319.0
2024-07-19 11:30:00,45.88,45.88,45.79,45.86,83068.0,44.2665,44.2665,44.1796,44.2472,83068.0
2024-07-19 11:35:00,45.87,45.89,45.85,45.87,10913.0,44.2568,44.2761,44.2375,44.2568,10913.0
2024-07-19 11:40:00,45.87,45.88,45.79,45.82,31245.0,44.2568,44.2665,44.1796,44.2086,31245.0
2024-07-19 11:45:00,45.82,45.9,45.81,45.88,11696.0,44.2086,44.2858,44.1989,44.2665,11696.0
2024-07-19 11:50:00,45.89,45.94,45.89,45.89,13281.0,44.2761,44.3244,44.2761,44.2761,13281.0
2024-07-19 11:55:00,45.87,45.94,45.86,45.94,14360.0,44.2568,44.3244,44.2472,44.3244,14360.0
2024-07-19 12:00:00,45.95,45.99,45.94,45.98,5061.0,44.334,44.3726,44.3244,44.363,5061.0
2024-07-19 12:05:00,45.98,46.04,45.98,46.02,54958.0,44.363,44.4209,44.363,44.4016,54958.0
2024-07-19 12:10:00,46.01,46.01,45.89,45.93,14307.0,44.3919,44.3919,44.2761,44.3147,14307.0
2024-07-19 12:15:00,45.94,46.0,45.94,45.97,7371.0,44.3244,44.3823,44.3244,44.3533,7371.0
2024-07-19 12:20:00,45.97,45.97,45.91,45.92,17223.0,44.3533,44.3533,44.2954,44.3051,17223.0
2024-07-19 12:25:00,45.92,45.92,45.83,45.84,10423.0,44.3051,44.3051,44.2182,44.2279,10423.0
2024-07-19 12:30:00,45.84,45.9,45.79,45.88,24539.0,44.2279,44.2858,44.1796,44.2665,24539.0
2024-07-19 12:35:00,45.88,45.91,45.85,45.91,24626.0,44.2665,44.2954,44.2375,44.2954,24626.0
2024-07-19 12:40:00,45.91,45.95,45.9,45.9,16173.0,44.2954,44.334,44.2858,44.2858,16173.0
2024-07-19 12:45:00,45.91,45.91,45.84,45.84,14472.0,44.2954,44.2954,44.2279,44.2279,14472.0
2024-07-19 12:50:00,45.84,45.84,45.8,45.81,18414.0,44.2279,44.2279,44.1893,44.1989,18414.0
2024-07-19 12:55:00,45.82,45.86,45.8,45.82,9268.0,44.2086,44.2472,44.1893,44.2086,9268.0
2024-07-19 13:00:00,45.81,45.83,45.77,45.83,19712.0,44.1989,44.2182,44.1603,44.2182,19712.0
2024-07-19 13:05:00,45.83,45.85,45.8,45.85,15511.0,44.2182,44.2375,44.1893,44.2375,15511.0
2024-07-19 13:10:00,45.86,45.87,45.8,45.84,63949.0,44.2472,44.2568,44.1893,44.2279,63949.0
2024-07-19 13:15:00,45.84,45.85,45.81,45.81,15157.0,44.2279,44.2375,44.1989,44.1989,15157.0
2024-07-19 13:20:00,45.8,45.85,45.8,45.82,10021.0,44.1893,44.2375,44.1893,44.2086,10021.0
2024-07-19 13:25:00,45.81,45.83,45.8,45.8,12260.0,44.1989,44.2182,44.1893,44.1893,12260.0
2024-07-19 13:30:00,45.8,45.83,45.76,45.77,25479.0,44.1893,44.2182,44.1507,44.1603,25479.0
2024-07-19 13:35:00,45.78,45.82,45.76,45.81,20650.0,44.17,44.2086,44.1507,44.1989,20650.0
2024-07-19 13:40:00,45.81,45.82,45.77,45.78,19486.0,44.1989,44.2086,44.1603,44.17,19486.0
2024-07-19 13:45:00,45.78,45.82,45.77,45.8,17771.0,44.17,44.2086,44.1603,44.1893,17771.0
2024-07-19 13:50:00,45.8,45.82,45.79,45.8,28026.0,44.1893,44.2086,44.1796,44.1893,28026.0
2024-07-19 13:55:00,45.8,45.81,45.78,45.8,42806.0,44.1893,44.1989,44.17,44.1893,42806.0
2024-07-19 14:00:00,45.8,45.81,45.75,45.78,67575.0,44.1893,44.1989,44.1411,44.17,67575.0
2024-07-19 14:05:00,45.79,45.79,45.65,45.66,34278.0,44.1796,44.1796,44.0446,44.0542,34278.0
2024-07-19 14:10:00,45.63,45.63,45.53,45.59,28555.0,44.0253,44.0253,43.9288,43.9867,28555.0
2024-07-19 14:15:00,45.59,45.64,45.58,45.59,18270.0,43.9867,44.0349,43.977,43.9867,18270.0
2024-07-19 14:20:00,45.59,45.62,45.57,45.57,32611.0,43.9867,44.0156,43.9674,43.9674,32611.0
2024-07-19 14:25:00,45.57,45.57,45.51,45.52,21305.0,43.9674,43.9674,43.9095,43.9191,21305.0
2024-07-19 14:30:00,45.53,45.6,45.52,45.59,14594.0,43.9288,43.9963,43.9191,43.9867,14594.0
2024-07-19 14:35:00,45.59,45.64,45.58,45.62,15394.0,43.9867,44.0349,43.977,44.0156,15394.0
2024-07-19 14:40:00,45.62,45.64,45.6,45.62,20949.0,44.0156,44.0349,43.9963,44.0156,20949.0
2024-07-19 14:45:00,45.61,45.61,45.59,45.61,11886.0,44.006,44.006,43.9867,44.006,11886.0
2024-07-19 14:50:00,45.61,45.63,45.6,45.63,24132.0,44.006,44.0253,43.9963,44.0253,24132.0
2024-07-19 14:55:00,45.63,45.63,45.6,45.6,15967.0,44.0253,44.0253,43.9963,43.9963,15967.0
2024-07-19 15:00:00,45.6,45.68,45.59,45.67,28111.0,43.9963,44.0735,43.9867,44.0639,28111.0
2024-07-19 15:05:00,45.67,45.69,45.65,45.68,24055.0,44.0639,44.0832,44.0446,44.0735,24055.0
2024-07-19 15:10:00,45.68,45.72,45.67,45.7,17835.0,44.0735,44.1121,44.0639,44.0928,17835.0
2024-07-19 15:15:00,45.7,45.72,45.69,45.71,18427.0,44.0928,44.1121,44.0832,44.1025,18427.0
2024-07-19 15:20:00,45.71,45.74,45.69,45.71,29406.0,44.1025,44.1314,44.0832,44.1025,29406.0
2024-07-19 15:25:00,45.71,45.8,45.7,45.72,86403.0,44.1025,44.1893,44.0928,44.1121,86403.0
2024-07-19 15:30:00,45.71,45.75,45.69,45.7,28370.0,44.1025,44.1411,44.0832,44.0928,28370.0
2024-07-19 15:35:00,45.7,45.74,45.68,45.69,94841.0,44.0928,44.1314,44.0735,44.0832,94841.0
2024-07-19 15:40:00,45.68,45.74,45.65,45.74,42649.0,44.0735,44.1314,44.0446,44.1314,42649.0
2024-07-19 15:45:00,45.74,45.75,45.68,45.71,52063.0,44.1314,44.1411,44.0735,44.1025,52063.0
2024-07-19 15:50:00,45.7,45.74,45.65,45.67,104201.0,44.0928,44.1314,44.0446,44.0639,104201.0
2024-07-19 15:55:00,45.66,45.74,45.62,45.71,223973.0,44.0542,44.1314,44.0156,44.1025,223973.0
2024-07-22 09:30:00,45.9,45.99,45.83,45.89,73164.0,44.2858,44.3726,44.2182,44.2761,73164.0
2024-07-22 09:35:00,45.9,45.96,45.88,45.93,27762.0,44.2858,44.3437,44.2665,44.3147,27762.0
2024-07-22 09:40:00,45.92,45.99,45.83,45.86,89725.0,44.3051,44.3726,44.2182,44.2472,89725.0
2024-07-22 09:45:00,45.85,46.0,45.76,45.98,242309.0,44.2375,44.3823,44.1507,44.363,242309.0
2024-07-22 09:50:00,45.98,45.98,45.89,45.95,14905.0,44.363,44.363,44.2761,44.334,14905.0
2024-07-22 09:55:00,45.95,46.03,45.94,46.0,35987.0,44.334,44.4112,44.3244,44.3823,35987.0
2024-07-22 10:00:00,46.0,46.0,45.85,45.87,47131.0,44.3823,44.3823,44.2375,44.2568,47131.0
2024-07-22 10:05:00,45.86,46.03,45.85,46.02,61234.0,44.2472,44.4112,44.2375,44.4016,61234.0
2024-07-22 10:10:00,46.03,46.14,46.0,46.13,91034.0,44.4112,44.5173,44.3823,44.5077,91034.0
2024-07-22 10:15:00,46.09,46.15,46.05,46.15,74909.0,44.4691,44.527,44.4305,44.527,74909.0
2024-07-22 10:20:00,46.14,46.17,46.09,46.17,42283.0,44.5173,44.5463,44.4691,44.5463,42283.0
2024-07-22 10:25:00,46.16,46.27,46.16,46.23,156174.0,44.5366,44.6428,44.5366,44.6042,156174.0
2024-07-22 10:30:00,46.24,46.32,46.18,46.25,105085.0,44.6138,44.691,44.5559,44.6235,105085.0
2024-07-22 10:35:00,46.25,46.31,46.2,46.28,46766.0,44.6235,44.6814,44.5752,44.6524,46766.0
2024-07-22 10:40:00,46.27,46.33,46.25,46.31,85373.0,44.6428,44.7007,44.6235,44.6814,85373.0
2024-07-22 10:45:00,46.3,46.33,46.26,46.33,57668.0,44.6717,44.7007,44.6331,44.7007,57668.0
2024-07-22 10:50:00,46.33,46.34,46.27,46.3,31907.0,44.7007,44.7103,44.6428,44.6717,31907.0
2024-07-22 10:55:00,46.29,46.5,46.27,46.49,265165.0,44.6621,44.8647,44.6428,44.855,265165.0
2024-07-22 11:00:00,46.48,46.5,46.36,46.36,161316.0,44.8454,44.8647,44.7296,44.7296,161316.0
2024-07-22 11:05:00,46.35,46.39,46.28,46.38,95014.0,44.72,44.7585,44.6524,44.7489,95014.0
2024-07-22 11:10:00,46.38,46.48,46.36,46.48,173040.0,44.7489,44.8454,44.7296,44.8454,173040.0
2024-07-22 11:15:00,46.49,46.53,46.43,46.45,45394.0,44.855,44.8936,44.7971,44.8164,45394.0
2024-07-22 11:20:00,46.44,46.53,46.4,46.52,58941.0,44.8068,44.8936,44.7682,44.884,58941.0
2024-07-22 11:25:00,46.5,46.55,46.41,46.48,90710.0,44.8647,44.9129,44.7778,44.8454,90710.0
2024-07-22 11:30:00,46.48,46.65,46.47,46.64,28179.0,44.8454,45.0094,44.8357,44.9998,28179.0
2024-07-22 11:35:00,46.65,46.68,46.52,46.67,171334.0,45.0094,45.0383,44.884,45.0287,171334.0
2024-07-22 11:40:00,46.66,46.68,46.63,46.66,14686.0,45.0191,45.0383,44.9901,45.0191,14686.0
2024-07-22 11:45:00,46.66,46.67,46.59,46.6,75832.0,45.0191,45.0287,44.9515,44.9612,75832.0
2024-07-22 11:50:00,46.6,46.6,46.51,46.54,51999.0,44.9612,44.9612,44.8743,44.9033,51999.0
2024-07-22 11:55:00,46.54,46.55,46.45,46.46,26559.0,44.9033,44.9129,44.8164,44.8261,26559.0
2024-07-22 12:00:00,46.46,46.49,46.41,46.48,73668.0,44.8261,44.855,44.7778,44.8454,73668.0
2024-07-22 12:05:00,46.47,46.48,46.41,46.45,31783.0,44.8357,44.8454,44.7778,44.8164,31783.0
2024-07-22 12:10:00,46.45,46.47,46.42,46.47,31826.0,44.8164,44.8357,44.7875,44.8357,31826.0
2024-07-22 12:15:00,46.47,46.48,46.44,46.48,23892.0,44.8357,44.8454,44.8068,44.8454,23892.0
2024-07-22 12:20:00,46.48,46.52,46.46,46.52,60592.0,44.8454,44.884,44.8261,44.884,60592.0
2024-07-22 12:25:00,46.52,46.6,46.51,46.57,22047.0,44.884,44.9612,44.8743,44.9322,22047.0
2024-07-22 12:30:00,46.57,46.57,46.5,46.53,23520.0,44.9322,44.9322,44.8647,44.8936,23520.0
2024-07-22 12:35:00,46.52,46.59,46.51,46.59,28890.0,44.884,44.9515,44.8743,44.9515,28890.0
2024-07-22 12:40:00,46.58,46.58,46.51,46.52,39542.0,44.9419,44.9419,44.8743,44.884,39542.0
2024-07-22 12:45:00,46.52,46.54,46.49,46.52,31953.0,44.884,44.9033,44.855,44.884,31953.0
2024-07-22 12:50:00,46.52,46.59,46.52,46.57,20312.0,44.884,44.9515,44.884,44.9322,20312.0
2024-07-22 12:55:00,46.57,46.61,46.55,46.57,30384.0,44.9322,44.9708,44.9129,44.9322,30384.0
2024-07-22 13:00:00,46.56,46.57,46.4,46.41,85405.0,44.9226,44.9322,44.7682,44.7778,85405.0
2024-07-22 13:05:00,46.42,46.45,46.35,46.35,33303.0,44.7875,44.8164,44.72,44.72,33303.0
2024-07-22 13:10:00,46.34,46.35,46.19,46.29,27113.0,44.7103,44.72,44.5656,44.6621,27113.0
2024-07-22 13:15:00,46.29,46.29,46.14,46.18,27676.0,44.6621,44.6621,44.5173,44.5559,27676.0
2024-07-22 13:20:00,46.19,46.19,46.12,46.12,14339.0,44.5656,44.5656,44.498,44.498,14339.0
2024-07-22 13:25:00,46.12,46.18,46.11,46.16,18462.0,44.498,44.5559,44.4884,44.5366,18462.0
2024-07-22 13:30:00,46.16,46.25,46.16,46.17,15305.0,44.5366,44.6235,44.5366,44.5463,15305.0
2024-07-22 13:35:00,46.17,46.18,46.13,46.14,34446.0,44.5463,44.5559,44.5077,44.5173,34446.0
2024-07-22 13:40:00,46.15,46.17,46.07,46.09,21299.0,44.527,44.5463,44.4498,44.4691,21299.0
2024-07-22 13:45:00,46.09,46.13,46.08,46.13,18390.0,44.4691,44.5077,44.4594,44.5077,18390.0
2024-07-22 13:50:00,46.12,46.17,46.12,46.14,23057.0,44.498,44.5463,44.498,44.5173,23057.0
2024-07-22 13:55:00,46.15,46.15,46.11,46.12,15683.0,44.527,44.527,44.4884,44.498,15683.0
2024-07-22 14:00:00,46.12,46.17,46.09,46.11,23008.0,44.498,44.5463,44.4691,44.4884,23008.0
2024-07-22 14:05:00,46.11,46.12,46.05,46.07,26294.0,44.4884,44.498,44.4305,44.4498,26294.0
2024-07-22 14:10:00,46.07,46.08,46.02,46.03,18776.0,44.4498,44.4594,44.4016,44.4112,18776.0
2024-07-22 14:15:00,46.02,46.05,45.99,45.99,20570.0,44.4016,44.4305,44.3726,44.3726,20570.0
2024-07-22 14:20:00,45.99,46.03,45.93,46.0,42783.0,44.3726,44.4112,44.3147,44.3823,42783.0
2024-07-22 14:25:00,46.0,46.03,45.99,46.01,18817.0,44.3823,44.4112,44.3726,44.3919,18817.0
2024-07-22 14:30:00,46.01,46.06,46.0,46.05,17964.0,44.3919,44.4402,44.3823,44.4305,17964.0
2024-07-22 14:35:00,46.04,46.06,46.01,46.03,14704.0,44.4209,44.4402,44.3919,44.4112,14704.0
2024-07-22 14:40:00,46.03,46.08,46.02,46.08,22318.0,44.4112,44.4594,44.4016,44.4594,22318.0
2024-07-22 14:45:00,46.07,46.09,46.05,46.07,14151.0,44.4498,44.4691,44.4305,44.4498,14151.0
2024-07-22 14:50:00,46.07,46.1,46.05,46.09,22125.0,44.4498,44.4787,44.4305,44.4691,22125.0
2024-07-22 14:55:00,46.1,46.21,46.1,46.21,23713.0,44.4787,44.5849,44.4787,44.5849,23713.0
2024-07-22 15:00:00,46.22,46.26,46.18,46.19,33071.0,44.5945,44.6331,44.5559,44.5656,33071.0
2024-07-22 15:05:00,46.19,46.23,46.18,46.23,19183.0,44.5656,44.6042,44.5559,44.6042,19183.0
2024-07-22 15:10:00,46.23,46.26,46.2,46.24,24831.0,44.6042,44.6331,44.5752,44.6138,24831.0
2024-07-22 15:15:00,46.25,46.25,46.18,46.18,20204.0,44.6235,44.6235,44.5559,44.5559,20204.0
2024-07-22 15:20:00,46.18,46.32,46.18,46.32,33256.0,44.5559,44.691,44.5559,44.691,33256.0
2024-07-22 15:25:00,46.33,46.33,46.28,46.29,19930.0,44.7007,44.7007,44.6524,44.6621,19930.0
2024-07-22 15:30:00,46.29,46.34,46.28,46.33,31097.0,44.6621,44.7103,44.6524,44.7007,31097.0
2024-07-22 15:35:00,46.34,46.4,46.33,46.37,34966.0,44.7103,44.7682,44.7007,44.7392,34966.0
2024-07-22 15:40:00,46.38,46.38,46.32,46.36,36375.0,44.7489,44.7489,44.691,44.7296,36375.0
2024-07-22 15:45:00,46.35,46.41,46.28,46.41,74580.0,44.72,44.7778,44.6524,44.7778,74580.0
2024-07-22 15:50:00,46.41,46.44,46.31,46.39,170824.0,44.7778,44.8068,44.6814,44.7585,170824.0
2024-07-22 15:55:00,46.38,46.51,46.36,46.49,363849.0,44.7489,44.8743,44.7296,44.855,363849.0
2024-07-23 09:30:00,46.09,46.18,46.0,46.11,96386.0,44.4691,44.5559,44.3823,44.4884,96386.0
2024-07-23 09:35:00,46.13,46.15,46.04,46.06,11408.0,44.5077,44.527,44.4209,44.4402,11408.0
2024-07-23 09:40:00,46.05,46.06,45.89,45.89,75802.0,44.4305,44.4402,44.2761,44.2761,75802.0
2024-07-23 09:45:00,45.88,46.06,45.8,45.81,86229.0,44.2665,44.4402,44.1893,44.1989,86229.0
2024-07-23 09:50:00,45.8,45.84,45.66,45.69,45492.0,44.1893,44.2279,44.0542,44.0832,45492.0
2024-07-23 09:55:00,45.68,45.77,45.64,45.67,46227.0,44.0735,44.1603,44.0349,44.0639,46227.0
2024-07-23 10:00:00,45.65,45.77,45.62,45.71,29703.0,44.0446,44.1603,44.0156,44.1025,29703.0
2024-07-23 10:05:00,45.7,45.71,45.55,45.6,106755.0,44.0928,44.1025,43.9481,43.9963,106755.0
2024-07-23 10:10:00,45.6,45.78,45.52,45.75,52131.0,43.9963,44.17,43.9191,44.1411,52131.0
2024-07-23 10:15:00,45.76,45.85,45.71,45.82,47914.0,44.1507,44.2375,44.1025,44.2086,47914.0
2024-07-23 10:20:00,45.82,45.84,45.75,45.84,137339.0,44.2086,44.2279,44.1411,44.2279,137339.0
2024-07-23 10:25:00,45.85,45.98,45.84,45.91,74069.0,44.2375,44.363,44.2279,44.2954,74069.0
2024-07-23 10:30:00,45.91,46.08,45.91,45.99,45034.0,44.2954,44.4594,44.2954,44.3726,45034.0
2024-07-23 10:35:00,45.99,46.04,45.96,45.98,25018.0,44.3726,44.4209,44.3437,44.363,25018.0
2024-07-23 10:40:00,45.98,46.0,45.93,45.94,114545.0,44.363,44.3823,44.3147,44.3244,114545.0
2024-07-23 10:45:00,45.93,45.94,45.85,45.86,42752.0,44.3147,44.3244,44.2375,44.2472,42752.0
2024-07-23 10:50:00,45.87,45.9,45.77,45.77,28201.0,44.2568,44.2858,44.1603,44.1603,28201.0
2024-07-23 10:55:00,45.77,45.84,45.73,45.84,49641.0,44.1603,44.2279,44.1218,44.2279,49641.0
2024-07-23 11:00:00,45.85,45.85,45.81,45.83,27631.0,44.2375,44.2375,44.1989,44.2182,27631.0
2024-07-23 11:05:00,45.83,45.85,45.79,45.8,30938.0,44.2182,44.2375,44.1796,44.1893,30938.0
2024-07-23 11:10:00,45.8,45.87,45.8,45.82,44359.0,44.1893,44.2568,44.1893,44.2086,44359.0
2024-07-23 11:15:00,45.82,45.82,45.67,45.77,31351.0,44.2086,44.2086,44.0639,44.1603,31351.0
2024-07-23 11:20:00,45.76,45.81,45.75,45.78,30855.0,44.1507,44.1989,44.1411,44.17,30855.0
2024-07-23 11:25:00,45.78,45.84,45.76,45.82,20033.0,44.17,44.2279,44.1507,44.2086,20033.0
2024-07-23 11:30:00,45.8,45.93,45.8,45.91,14778.0,44.1893,44.3147,44.1893,44.2954,14778.0
2024-07-23 11:35:00,45.92,45.97,45.88,45.89,46896.0,44.3051,44.3533,44.2665,44.2761,46896.0
2024-07-23 11:40:00,45.88,45.97,45.84,45.96,57506.0,44.2665,44.3533,44.2279,44.3437,57506.0
2024-07-23 11:45:00,45.97,45.97,45.85,45.93,15494.0,44.3533,44.3533,44.2375,44.3147,15494.0
2024-07-23 11:50:00,45.93,45.99,45.89,45.89,11040.0,44.3147,44.3726,44.2761,44.2761,11040.0
2024-07-23 11:55:00,45.87,45.88,45.8,45.83,16675.0,44.2568,44.2665,44.1893,44.2182,16675.0
2024-07-23 12:00:00,45.83,45.88,45.83,45.84,32307.0,44.2182,44.2665,44.2182,44.2279,32307.0
2024-07-23 12:05:00,45.84,45.85,45.77,45.83,12468.0,44.2279,44.2375,44.1603,44.2182,12468.0
2024-07-23 12:10:00,45.83,46.0,45.82,45.98,50886.0,44.2182,44.3823,44.2086,44.363,50886.0
2024-07-23 12:15:00,45.98,45.99,45.89,45.92,23002.0,44.363,44.3726,44.2761,44.3051,23002.0
2024-07-23 12:20:00,45.92,45.97,45.88,45.9,26714.0,44.3051,44.3533,44.2665,44.2858,26714.0
2024-07-23 12:25:00,45.9,45.96,45.88,45.96,12389.0,44.2858,44.3437,44.2665,44.3437,12389.0
2024-07-23 12:30:00,45.96,45.98,45.9,45.9,24319.0,44.3437,44.363,44.2858,44.2858,24319.0
2024-07-23 12:35:00,45.91,45.93,45.9,45.9,11764.0,44.2954,44.3147,44.2858,44.2858,11764.0
2024-07-23 12:40:00,45.9,45.98,45.9,45.97,19839.0,44.2858,44.363,44.2858,44.3533,19839.0
2024-07-23 12:45:00,45.97,46.0,45.94,45.95,14743.0,44.3533,44.3823,44.3244,44.334,14743.0
2024-07-23 12:50:00,45.95,45.95,45.89,45.95,13258.0,44.334,44.334,44.2761,44.334,13258.0
2024-07-23 12:55:00,45.94,45.95,45.9,45.91,8923.0,44.3244,44.334,44.2858,44.2954,8923.0
2024-07-23 13:00:00,45.92,45.97,45.91,45.97,15313.0,44.3051,44.3533,44.2954,44.3533,15313.0
2024-07-23 13:05:00,45.97,45.98,45.93,45.97,16527.0,44.3533,44.363,44.3147,44.3533,16527.0
2024-07-23 13:10:00,45.96,45.98,45.91,45.93,29545.0,44.3437,44.363,44.2954,44.3147,29545.0
2024-07-23 13:15:00,45.92,45.96,45.89,45.89,32354.0,44.3051,44.3437,44.2761,44.2761,32354.0
2024-07-23 13:20:00,45.88,45.9,45.86,45.88,22905.0,44.2665,44.2858,44.2472,44.2665,22905.0
2024-07-23 13:25:00,45.87,45.91,45.86,45.88,23100.0,44.2568,44.2954,44.2472,44.2665,23100.0
2024-07-23 13:30:00,45.87,45.88,45.79,45.83,69964.0,44.2568,44.2665,44.1796,44.2182,69964.0
2024-07-23 13:35:00,45.81,45.83,45.78,45.79,32160.0,44.1989,44.2182,44.17,44.1796,32160.0
2024-07-23 13:40:00,45.79,45.81,45.75,45.8,37176.0,44.1796,44.1989,44.1411,44.1893,37176.0
2024-07-23 13:45:00,45.79,45.83,45.75,45.77,20326.0,44.1796,44.2182,44.1411,44.1603,20326.0
2024-07-23 13:50:00,45.78,45.79,45.73,45.75,22088.0,44.17,44.1796,44.1218,44.1411,22088.0
2024-07-23 13:55:00,45.74,45.78,45.71,45.74,28655.0,44.1314,44.17,44.1025,44.1314,28655.0
2024-07-23 14:00:00,45.74,45.9,45.71,45.9,98983.0,44.1314,44.2858,44.1025,44.2858,98983.0
2024-07-23 14:05:00,45.9,45.94,45.86,45.93,34680.0,44.2858,44.3244,44.2472,44.3147,34680.0
2024-07-23 14:10:00,45.93,45.98,45.91,45.91,25453.0,44.3147,44.363,44.2954,44.2954,25453.0
2024-07-23 14:15:00,45.91,45.92,45.87,45.87,29235.0,44.2954,44.3051,44.2568,44.2568,29235.0
2024-07-23 14:20:00,45.88,45.91,45.86,45.9,32109.0,44.2665,44.2954,44.2472,44.2858,32109.0
2024-07-23 14:25:00,45.9,45.9,45.86,45.86,21423.0,44.2858,44.2858,44.2472,44.2472,21423.0
2024-07-23 14:30:00,45.87,45.87,45.79,45.81,58904.0,44.2568,44.2568,44.1796,44.1989,58904.0
2024-07-23 14:35:00,45.82,45.91,45.81,45.85,46979.0,44.2086,44.2954,44.1989,44.2375,46979.0
2024-07-23 14:40:00,45.85,45.88,45.83,45.87,24980.0,44.2375,44.2665,44.2182,44.2568,24980.0
2024-07-23 14:45:00,45.87,45.89,45.85,45.88,45354.0,44.2568,44.2761,44.2375,44.2665,45354.0
2024-07-23 14:50:00,45.88,45.91,45.87,45.89,40635.0,44.2665,44.2954,44.2568,44.2761,40635.0
2024-07-23 14:55:00,45.89,45.9,45.85,45.89,96872.0,44.2761,44.2858,44.2375,44.2761,96872.0
2024-07-23 15:00:00,45.89,45.9,45.85,45.88,81057.0,44.2761,44.2858,44.2375,44.2665,81057.0
2024-07-23 15:05:00,45.87,45.93,45.82,45.93,81150.0,44.2568,44.3147,44.2086,44.3147,81150.0
2024-07-23 15:10:00,45.93,45.94,45.86,45.88,64171.0,44.3147,44.3244,44.2472,44.2665,64171.0
2024-07-23 15:15:00,45.88,45.88,45.85,45.87,97274.0,44.2665,44.2665,44.2375,44.2568,97274.0
2024-07-23 15:20:00,45.86,45.94,45.86,45.93,48406.0,44.2472,44.3244,44.2472,44.3147,48406.0
2024-07-23 15:25:00,45.94,46.04,45.93,45.98,45087.0,44.3244,44.4209,44.3147,44.363,45087.0
2024-07-23 15:30:00,45.98,46.03,45.97,46.01,131255.0,44.363,44.4112,44.3533,44.3919,131255.0
2024-07-23 15:35:00,46.02,46.12,46.01,46.04,95121.0,44.4016,44.498,44.3919,44.4209,95121.0
2024-07-23 15:40:00,46.04,46.04,45.92,45.94,113459.0,44.4209,44.4209,44.3051,44.3244,113459.0
2024-07-23 15:45:00,45.94,46.03,45.93,45.97,100557.0,44.3244,44.4112,44.3147,44.3533,100557.0
2024-07-23 15:50:00,45.97,46.01,45.94,45.95,154492.0,44.3533,44.3919,44.3244,44.334,154492.0
2024-07-23 15:55:00,45.96,45.96,45.84,45.96,441941.0,44.3437,44.3437,44.2279,44.3437,441941.0
2024-07-24 09:30:00,45.54,45.69,44.97,45.61,329671.0,43.9384,44.0832,43.3885,44.006,329671.0
2024-07-24 09:35:00,45.64,45.95,45.56,45.77,289571.0,44.0349,44.334,43.9577,44.1603,289571.0
2024-07-24 09:40:00,45.79,46.6,45.75,46.46,218566.0,44.1796,44.9612,44.1411,44.8261,218566.0
2024-07-24 09:45:00,46.44,46.77,46.26,46.5,230002.0,44.8068,45.1252,44.6331,44.8647,230002.0
2024-07-24 09:50:00,46.48,46.57,46.35,46.44,145586.0,44.8454,44.9322,44.72,44.8068,145586.0
2024-07-24 09:55:00,46.43,46.52,46.23,46.35,155949.0,44.7971,44.884,44.6042,44.72,155949.0
2024-07-24 10:00:00,46.35,46.47,46.01,46.08,153536.0,44.72,44.8357,44.3919,44.4594,153536.0
2024-07-24 10:05:00,46.06,46.47,46.06,46.46,75580.0,44.4402,44.8357,44.4402,44.8261,75580.0
2024-07-24 10:10:00,46.46,46.73,46.44,46.69,175166.0,44.8261,45.0866,44.8068,45.048,175166.0
2024-07-24 10:15:00,46.69,47.06,46.68,47.0,402061.0,45.048,45.405,45.0383,45.3471,402061.0
2024-07-24 10:20:00,46.98,47.07,46.75,46.78,202844.0,45.3278,45.4146,45.1059,45.1348,202844.0
2024-07-24 10:25:00,46.79,47.3,46.78,47.24,315368.0,45.1445,45.6365,45.1348,45.5787,315368.0
2024-07-24 10:30:00,47.21,47.29,46.88,46.89,228571.0,45.5497,45.6269,45.2313,45.241,228571.0
2024-07-24 10:35:00,46.89,46.93,46.6,46.73,466263.0,45.241,45.2796,44.9612,45.0866,466263.0
2024-07-24 10:40:00,46.73,46.74,46.52,46.64,328653.0,45.0866,45.0962,44.884,44.9998,328653.0
2024-07-24 10:45:00,46.65,46.7,46.54,46.69,144925.0,45.0094,45.0576,44.9033,45.048,144925.0
2024-07-24 10:50:00,46.68,46.89,46.66,46.78,149040.0,45.0383,45.241,45.0191,45.1348,149040.0
2024-07-24 10:55:00,46.78,46.84,46.74,46.79,113234.0,45.1348,45.1927,45.0962,45.1445,113234.0
2024-07-24 11:00:00,46.78,46.83,46.69,46.79,103320.0,45.1348,45.1831,45.048,45.1445,103320.0
2024-07-24 11:05:00,46.8,46.86,46.76,46.83,84914.0,45.1541,45.212,45.1155,45.1831,84914.0
2024-07-24 11:10:00,46.83,46.93,46.82,46.93,68704.0,45.1831,45.2796,45.1734,45.2796,68704.0
2024-07-24 11:15:00,46.94,47.01,46.92,46.97,104328.0,45.2892,45.3567,45.2699,45.3181,104328.0
2024-07-24 11:20:00,46.97,47.11,46.93,47.02,151135.0,45.3181,45.4532,45.2796,45.3664,151135.0
2024-07-24 11:25:00,47.01,47.01,46.82,46.84,80138.0,45.3567,45.3567,45.1734,45.1927,80138.0
2024-07-24 11:30:00,46.84,46.93,46.78,46.9,51377.0,45.1927,45.2796,45.1348,45.2506,51377.0
2024-07-24 11:35:00,46.9,46.95,46.78,46.84,111555.0,45.2506,45.2989,45.1348,45.1927,111555.0
2024-07-24 11:40:00,46.84,46.95,46.83,46.88,48975.0,45.1927,45.2989,45.1831,45.2313,48975.0
2024-07-24 11:45:00,46.87,46.9,46.82,46.87,58448.0,45.2217,45.2506,45.1734,45.2217,58448.0
2024-07-24 11:50:00,46.88,46.94,46.81,46.88,124156.0,45.2313,45.2892,45.1638,45.2313,124156.0
2024-07-24 11:55:00,46.87,46.89,46.79,46.87,78524.0,45.2217,45.241,45.1445,45.2217,78524.0
2024-07-24 12:00:00,46.87,46.95,46.78,46.8,269111.0,45.2217,45.2989,45.1348,45.1541,269111.0
2024-07-24 12:05:00,46.8,46.86,46.8,46.83,36872.0,45.1541,45.212,45.1541,45.1831,36872.0
2024-07-24 12:10:00,46.84,46.92,46.83,46.91,38956.0,45.1927,45.2699,45.1831,45.2603,38956.0
2024-07-24 12:15:00,46.91,47.02,46.91,47.01,46555.0,45.2603,45.3664,45.2603,45.3567,46555.0
2024-07-24 12:20:00,47.01,47.01,46.71,46.73,55002.0,45.3567,45.3567,45.0673,45.0866,55002.0
2024-07-24 12:25:00,46.71,46.71,46.57,46.61,32744.0,45.0673,45.0673,44.9322,44.9708,32744.0
2024-07-24 12:30:00,46.6,46.78,46.55,46.78,42836.0,44.9612,45.1348,44.9129,45.1348,42836.0
2024-07-24 12:35:00,46.77,46.82,46.73,46.82,84723.0,45.1252,45.1734,45.0866,45.1734,84723.0
2024-07-24 12:40:00,46.81,46.85,46.75,46.78,26514.0,45.1638,45.2024,45.1059,45.1348,26514.0
2024-07-24 12:45:00,46.77,46.9,46.77,46.89,33750.0,45.1252,45.2506,45.1252,45.241,33750.0
2024-07-24 12:50:00,46.88,46.89,46.83,46.84,25434.0,45.2313,45.241,45.1831,45.1927,25434.0
2024-07-24 12:55:00,46.85,46.92,46.85,46.91,42392.0,45.2024,45.2699,45.2024,45.2603,42392.0
2024-07-24 13:00:00,46.91,47.14,46.9,47.13,62687.0,45.2603,45.4822,45.2506,45.4725,62687.0
2024-07-24 13:05:00,47.14,47.16,47.02,47.04,94701.0,45.4822,45.5015,45.3664,45.3857,94701.0
2024-07-24 13:10:00,47.03,47.19,47.0,47.17,158657.0,45.376,45.5304,45.3471,45.5111,158657.0
2024-07-24 13:15:00,47.16,47.18,47.06,47.06,80410.0,45.5015,45.5208,45.405,45.405,80410.0
2024-07-24 13:20:00,47.06,47.07,46.98,47.02,40460.0,45.405,45.4146,45.3278,45.3664,40460.0
2024-07-24 13:25:00,47.02,47.09,46.99,47.07,23082.0,45.3664,45.4339,45.3374,45.4146,23082.0
2024-07-24 13:30:00,47.06,47.07,47.0,47.04,34824.0,45.405,45.4146,45.3471,45.3857,34824.0
2024-07-24 13:35:00,47.05,47.09,47.04,47.09,61414.0,45.3953,45.4339,45.3857,45.4339,61414.0
2024-07-24 13:40:00,47.09,47.09,46.98,47.01,42208.0,45.4339,45.4339,45.3278,45.3567,42208.0
2024-07-24 13:45:00,47.02,47.07,46.98,47.07,43961.0,45.3664,45.4146,45.3278,45.4146,43961.0
2024-07-24 13:50:00,47.06,47.15,47.02,47.08,74578.0,45.405,45.4918,45.3664,45.4243,74578.0
2024-07-24 13:55:00,47.08,47.12,47.01,47.12,55704.0,45.4243,45.4629,45.3567,45.4629,55704.0
2024-07-24 14:00:00,47.13,47.16,47.05,47.12,176882.0,45.4725,45.5015,45.3953,45.4629,176882.0
2024-07-24 14:05:00,47.11,47.19,47.1,47.18,95854.0,45.4532,45.5304,45.4436,45.5208,95854.0
2024-07-24 14:10:00,47.18,47.2,47.1,47.11,110985.0,45.5208,45.5401,45.4436,45.4532,110985.0
2024-07-24 14:15:00,47.1,47.1,46.89,46.93,380190.0,45.4436,45.4436,45.241,45.2796,380190.0
2024-07-24 14:20:00,46.93,47.02,46.86,46.86,68886.0,45.2796,45.3664,45.212,45.212,68886.0
2024-07-24 14:25:00,46.86,46.89,46.82,46.83,41274.0,45.212,45.241,45.1734,45.1831,41274.0
2024-07-24 14:30:00,46.84,46.89,46.82,46.84,68988.0,45.1927,45.241,45.1734,45.1927,68988.0
2024-07-24 14:35:00,46.84,46.87,46.81,46.84,58183.0,45.1927,45.2217,45.1638,45.1927,58183.0
2024-07-24 14:40:00,46.84,46.9,46.83,46.85,121504.0,45.1927,45.2506,45.1831,45.2024,121504.0
2024-07-24 14:45:00,46.85,46.87,46.79,46.8,203415.0,45.2024,45.2217,45.1445,45.1541,203415.0
2024-07-24 14:50:00,46.8,46.81,46.73,46.74,79835.0,45.1541,45.1638,45.0866,45.0962,79835.0
2024-07-24 14:55:00,46.74,46.82,46.74,46.75,66999.0,45.0962,45.1734,45.0962,45.1059,66999.0
2024-07-24 15:00:00,46.75,46.86,46.74,46.82,321664.0,45.1059,45.212,45.0962,45.1734,321664.0
2024-07-24 15:05:00,46.82,46.84,46.81,46.83,37313.0,45.1734,45.1927,45.1638,45.1831,37313.0
2024-07-24 15:10:00,46.83,46.86,46.75,46.81,756289.0,45.1831,45.212,45.1059,45.1638,756289.0
2024-07-24 15:15:00,46.81,46.84,46.76,46.77,120249.0,45.1638,45.1927,45.1155,45.1252,120249.0
2024-07-24 15:20:00,46.77,46.91,46.76,46.9,81411.0,45.1252,45.2603,45.1155,45.2506,81411.0
2024-07-24 15:25:00,46.9,46.96,46.88,46.96,97375.0,45.2506,45.3085,45.2313,45.3085,97375.0
2024-07-24 15:30:00,46.96,47.0,46.92,46.92,170725.0,45.3085,45.3471,45.2699,45.2699,170725.0
2024-07-24 15:35:00,46.91,46.93,46.8,46.84,95223.0,45.2603,45.2796,45.1541,45.1927,95223.0
2024-07-24 15:40:00,46.84,46.94,46.8,46.83,204364.0,45.1927,45.2892,45.1541,45.1831,204364.0
2024-07-24 15:45:00,46.83,46.83,46.54,46.61,130288.0,45.1831,45.1831,44.9033,44.9708,130288.0
2024-07-24 15:50:00,46.61,46.64,46.15,46.17,346273.0,44.9708,44.9998,44.527,44.5463,346273.0
2024-07-24 15:55:00,46.17,46.29,46.08,46.28,972988.0,44.5463,44.6621,44.4594,44.6524,972988.0
2024-07-25 09:30:00,44.65,45.48,44.52,45.42,239334.0,43.0797,43.8805,42.9543,43.8227,239334.0
2024-07-25 09:35:00,45.44,45.97,45.44,45.9,182035.0,43.842,44.3533,43.842,44.2858,182035.0
2024-07-25 09:40:00,45.91,46.09,45.63,45.68,99006.0,44.2954,44.4691,44.0253,44.0735,99006.0
2024-07-25 09:45:00,45.7,45.98,45.62,45.96,125996.0,44.0928,44.363,44.0156,44.3437,125996.0
2024-07-25 09:50:00,45.95,46.0,45.84,45.85,138181.0,44.334,44.3823,44.2279,44.2375,138181.0
2024-07-25 09:55:00,45.84,45.89,45.81,45.81,105680.0,44.2279,44.2761,44.1989,44.1989,105680.0
2024-07-25 10:00:00,45.8,45.82,45.53,45.77,160542.0,44.1893,44.2086,43.9288,44.1603,160542.0
2024-07-25 10:05:00,45.76,45.88,45.7,45.88,47085.0,44.1507,44.2665,44.0928,44.2665,47085.0
2024-07-25 10:10:00,45.88,45.95,45.64,45.68,182088.0,44.2665,44.334,44.0349,44.0735,182088.0
2024-07-25 10:15:00,45.68,45.76,45.62,45.7,62146.0,44.0735,44.1507,44.0156,44.0928,62146.0
2024-07-25 10:20:00,45.7,45.71,45.56,45.67,49502.0,44.0928,44.1025,43.9577,44.0639,49502.0
2024-07-25 10:25:00,45.67,45.68,45.57,45.6,68780.0,44.0639,44.0735,43.9674,43.9963,68780.0
2024-07-25 10:30:00,45.6,45.68,45.47,45.51,92662.0,43.9963,44.0735,43.8709,43.9095,92662.0
2024-07-25 10:35:00,45.51,45.53,45.46,45.51,77047.0,43.9095,43.9288,43.8613,43.9095,77047.0
2024-07-25 10:40:00,45.52,45.65,45.5,45.56,98047.0,43.9191,44.0446,43.8998,43.9577,98047.0
2024-07-25 10:45:00,45.56,45.59,45.46,45.56,68045.0,43.9577,43.9867,43.8613,43.9577,68045.0
2024-07-25 10:50:00,45.56,45.58,45.48,45.57,34694.0,43.9577,43.977,43.8805,43.9674,34694.0
2024-07-25 10:55:00,45.57,45.73,45.55,45.72,140134.0,43.9674,44.1218,43.9481,44.1121,140134.0
2024-07-25 11:00:00,45.72,45.91,45.6,45.84,157752.0,44.1121,44.2954,43.9963,44.2279,157752.0
2024-07-25 11:05:00,45.83,45.95,45.73,45.73,90428.0,44.2182,44.334,44.1218,44.1218,90428.0
2024-07-25 11:10:00,45.73,45.77,45.71,45.75,94762.0,44.1218,44.1603,44.1025,44.1411,94762.0
2024-07-25 11:15:00,45.76,45.82,45.74,45.75,80804.0,44.1507,44.2086,44.1314,44.1411,80804.0
2024-07-25 11:20:00,45.75,45.84,45.71,45.79,109112.0,44.1411,44.2279,44.1025,44.1796,109112.0
2024-07-25 11:25:00,45.78,45.79,45.74,45.78,46976.0,44.17,44.1796,44.1314,44.17,46976.0
2024-07-25 11:30:00,45.77,45.87,45.74,45.8,161666.0,44.1603,44.2568,44.1314,44.1893,161666.0
2024-07-25 11:35:00,45.8,45.88,45.66,45.79,110942.0,44.1893,44.2665,44.0542,44.1796,110942.0
2024-07-25 11:40:00,45.81,45.85,45.62,45.68,107592.0,44.1989,44.2375,44.0156,44.0735,107592.0
2024-07-25 11:45:00,45.68,45.72,45.64,45.68,73615.0,44.0735,44.1121,44.0349,44.0735,73615.0
2024-07-25 11:50:00,45.7,45.76,45.69,45.75,45049.0,44.0928,44.1507,44.0832,44.1411,45049.0
2024-07-25 11:55:00,45.75,46.07,45.75,46.05,583304.0,44.1411,44.4498,44.1411,44.4305,583304.0
2024-07-25 12:00:00,46.05,46.5,46.04,46.5,227166.0,44.4305,44.8647,44.4209,44.8647,227166.0
2024-07-25 12:05:00,46.48,46.5,46.19,46.29,49962.0,44.8454,44.8647,44.5656,44.6621,49962.0
2024-07-25 12:10:00,46.28,46.28,46.13,46.13,21939.0,44.6524,44.6524,44.5077,44.5077,21939.0
2024-07-25 12:15:00,46.14,46.14,46.05,46.05,53100.0,44.5173,44.5173,44.4305,44.4305,53100.0
2024-07-25 12:20:00,46.07,46.11,45.99,45.99,42622.0,44.4498,44.4884,44.3726,44.3726,42622.0
2024-07-25 12:25:00,45.99,46.06,45.94,45.96,44411.0,44.3726,44.4402,44.3244,44.3437,44411.0
2024-07-25 12:30:00,45.97,46.08,45.96,46.06,82383.0,44.3533,44.4594,44.3437,44.4402,82383.0
2024-07-25 12:35:00,46.07,46.13,46.06,46.1,29654.0,44.4498,44.5077,44.4402,44.4787,29654.0
2024-07-25 12:40:00,46.1,46.16,46.06,46.06,53953.0,44.4787,44.5366,44.4402,44.4402,53953.0
2024-07-25 12:45:00,46.06,46.07,46.0,46.01,28394.0,44.4402,44.4498,44.3823,44.3919,28394.0
2024-07-25 12:50:00,46.01,46.03,45.95,46.01,56277.0,44.3919,44.4112,44.334,44.3919,56277.0
2024-07-25 12:55:00,46.01,46.04,45.96,45.99,48028.0,44.3919,44.4209,44.3437,44.3726,48028.0
2024-07-25 13:00:00,45.99,46.05,45.93,46.03,35703.0,44.3726,44.4305,44.3147,44.4112,35703.0
2024-07-25 13:05:00,46.02,46.07,45.99,46.05,33717.0,44.4016,44.4498,44.3726,44.4305,33717.0
2024-07-25 13:10:00,46.06,46.12,46.04,46.04,27795.0,44.4402,44.498,44.4209,44.4209,27795.0
2024-07-25 13:15:00,46.04,46.04,45.96,46.01,45435.0,44.4209,44.4209,44.3437,44.3919,45435.0
2024-07-25 13:20:00,46.02,46.02,45.97,46.0,82422.0,44.4016,44.4016,44.3533,44.3823,82422.0
2024-07-25 13:25:00,46.01,46.12,46.01,46.04,42924.0,44.3919,44.498,44.3919,44.4209,42924.0
2024-07-25 13:30:00,46.05,46.22,46.04,46.2,111606.0,44.4305,44.5945,44.4209,44.5752,111606.0
2024-07-25 13:35:00,46.2,46.37,46.19,46.3,47588.0,44.5752,44.7392,44.5656,44.6717,47588.0
2024-07-25 13:40:00,46.29,46.43,46.26,46.43,44512.0,44.6621,44.7971,44.6331,44.7971,44512.0
2024-07-25 13:45:00,46.43,46.45,46.25,46.27,49124.0,44.7971,44.8164,44.6235,44.6428,49124.0
2024-07-25 13:50:00,46.27,46.3,46.22,46.28,31610.0,44.6428,44.6717,44.5945,44.6524,31610.0
2024-07-25 13:55:00,46.28,46.3,46.26,46.27,27113.0,44.6524,44.6717,44.6331,44.6428,27113.0
2024-07-25 14:00:00,46.26,46.28,46.23,46.27,34892.0,44.6331,44.6524,44.6042,44.6428,34892.0
2024-07-25 14:05:00,46.27,46.28,46.22,46.24,41924.0,44.6428,44.6524,44.5945,44.6138,41924.0
2024-07-25 14:10:00,46.24,46.31,46.24,46.3,43726.0,44.6138,44.6814,44.6138,44.6717,43726.0
2024-07-25 14:15:00,46.31,46.43,46.3,46.39,56105.0,44.6814,44.7971,44.6717,44.7585,56105.0
2024-07-25 14:20:00,46.4,46.43,46.36,46.41,26772.0,44.7682,44.7971,44.7296,44.7778,26772.0
2024-07-25 14:25:00,46.4,46.41,46.28,46.28,36604.0,44.7682,44.7778,44.6524,44.6524,36604.0
2024-07-25 14:30:00,46.28,46.3,46.19,46.21,39724.0,44.6524,44.6717,44.5656,44.5849,39724.0
2024-07-25 14:35:00,46.2,46.21,46.12,46.14,43755.0,44.5752,44.5849,44.498,44.5173,43755.0
2024-07-25 14:40:00,46.15,46.21,46.14,46.21,17495.0,44.527,44.5849,44.5173,44.5849,17495.0
2024-07-25 14:45:00,46.21,46.22,46.16,46.18,57093.0,44.5849,44.5945,44.5366,44.5559,57093.0
2024-07-25 14:50:00,46.18,46.19,46.09,46.09,42999.0,44.5559,44.5656,44.4691,44.4691,42999.0
2024-07-25 14:55:00,46.09,46.16,46.09,46.16,143894.0,44.4691,44.5366,44.4691,44.5366,143894.0
2024-07-25 15:00:00,46.16,46.28,46.15,46.26,37280.0,44.5366,44.6524,44.527,44.6331,37280.0
2024-07-25 15:05:00,46.26,46.32,46.24,46.25,49738.0,44.6331,44.691,44.6138,44.6235,49738.0
2024-07-25 15:10:00,46.25,46.29,46.24,46.29,42854.0,44.6235,44.6621,44.6138,44.6621,42854.0
2024-07-25 15:15:00,46.29,46.36,46.28,46.33,56458.0,44.6621,44.7296,44.6524,44.7007,56458.0
2024-07-25 15:20:00,46.32,46.4,46.32,46.4,46024.0,44.691,44.7682,44.691,44.7682,46024.0
2024-07-25 15:25:00,46.39,46.46,46.39,46.43,82111.0,44.7585,44.8261,44.7585,44.7971,82111.0
2024-07-25 15:30:00,46.43,46.43,46.24,46.29,81437.0,44.7971,44.7971,44.6138,44.6621,81437.0
2024-07-25 15:35:00,46.28,46.31,46.26,46.28,80197.0,44.6524,44.6814,44.6331,44.6524,80197.0
2024-07-25 15:40:00,46.28,46.29,46.16,46.23,114405.0,44.6524,44.6621,44.5366,44.6042,114405.0
2024-07-25 15:45:00,46.23,46.3,46.22,46.3,110257.0,44.6042,44.6717,44.5945,44.6717,110257.0
2024-07-25 15:50:00,46.28,46.35,46.1,46.11,273626.0,44.6524,44.72,44.4787,44.4884,273626.0
2024-07-25 15:55:00,46.11,46.28,46.1,46.24,793904.0,44.4884,44.6524,44.4787,44.6138,793904.0
2024-07-26 09:30:00,46.75,46.75,46.37,46.55,204272.0,45.1059,45.1059,44.7392,44.9129,204272.0
2024-07-26 09:35:00,46.55,46.56,46.39,46.53,62148.0,44.9129,44.9226,44.7585,44.8936,62148.0
2024-07-26 09:40:00,46.54,46.65,46.46,46.57,52379.0,44.9033,45.0094,44.8261,44.9322,52379.0
2024-07-26 09:45:00,46.59,47.04,46.58,46.98,147644.0,44.9515,45.3857,44.9419,45.3278,147644.0
2024-07-26 09:50:00,47.0,47.01,46.77,46.83,25542.0,45.3471,45.3567,45.1252,45.1831,25542.0
2024-07-26 09:55:00,46.84,46.84,46.75,46.79,27472.0,45.1927,45.1927,45.1059,45.1445,27472.0
2024-07-26 10:00:00,46.76,47.04,46.74,46.96,53753.0,45.1155,45.3857,45.0962,45.3085,53753.0
2024-07-26 10:05:00,46.95,47.09,46.91,46.96,48999.0,45.2989,45.4339,45.2603,45.3085,48999.0
2024-07-26 10:10:00,46.95,47.02,46.94,46.95,41963.0,45.2989,45.3664,45.2892,45.2989,41963.0
2024-07-26 10:15:00,46.95,47.0,46.93,46.96,59880.0,45.2989,45.3471,45.2796,45.3085,59880.0
2024-07-26 10:20:00,46.96,46.96,46.86,46.89,31480.0,45.3085,45.3085,45.212,45.241,31480.0
2024-07-26 10:25:00,46.89,46.97,46.86,46.89,68237.0,45.241,45.3181,45.212,45.241,68237.0
2024-07-26 10:30:00,46.87,46.87,46.75,46.79,24356.0,45.2217,45.2217,45.1059,45.1445,24356.0
2024-07-26 10:35:00,46.79,46.87,46.78,46.86,26938.0,45.1445,45.2217,45.1348,45.212,26938.0
2024-07-26 10:40:00,46.86,47.0,46.84,46.97,38052.0,45.212,45.3471,45.1927,45.3181,38052.0
2024-07-26 10:45:00,46.97,47.05,46.95,46.96,31129.0,45.3181,45.3953,45.2989,45.3085,31129.0
2024-07-26 10:50:00,46.96,47.12,46.94,47.11,34637.0,45.3085,45.4629,45.2892,45.4532,34637.0
2024-07-26 10:55:00,47.12,47.25,47.07,47.25,76755.0,45.4629,45.5883,45.4146,45.5883,76755.0
2024-07-26 11:00:00,47.25,47.3,47.04,47.04,69793.0,45.5883,45.6365,45.3857,45.3857,69793.0
2024-07-26 11:05:00,47.03,47.03,46.71,46.72,62760.0,45.376,45.376,45.0673,45.0769,62760.0
2024-07-26 11:10:00,46.71,46.74,46.67,46.74,27763.0,45.0673,45.0962,45.0287,45.0962,27763.0
2024-07-26 11:15:00,46.73,46.73,46.66,46.68,94609.0,45.0866,45.0866,45.0191,45.0383,94609.0
2024-07-26 11:20:00,46.68,46.75,46.64,46.73,33683.0,45.0383,45.1059,44.9998,45.0866,33683.0
2024-07-26 11:25:00,46.71,46.76,46.65,46.76,30304.0,45.0673,45.1155,45.0094,45.1155,30304.0
2024-07-26 11:30:00,46.77,46.78,46.52,46.53,35878.0,45.1252,45.1348,44.884,44.8936,35878.0
2024-07-26 11:35:00,46.52,46.53,46.46,46.46,24889.0,44.884,44.8936,44.8261,44.8261,24889.0
2024-07-26 11:40:00,46.46,46.47,46.38,46.38,31808.0,44.8261,44.8357,44.7489,44.7489,31808.0
2024-07-26 11:45:00,46.38,46.51,46.33,46.45,40546.0,44.7489,44.8743,44.7007,44.8164,40546.0
2024-07-26 11:50:00,46.46,46.6,46.45,46.6,25864.0,44.8261,44.9612,44.8164,44.9612,25864.0
2024-07-26 11:55:00,46.6,46.6,46.5,46.55,26226.0,44.9612,44.9612,44.8647,44.9129,26226.0
2024-07-26 12:00:00,46.54,46.63,46.54,46.61,40110.0,44.9033,44.9901,44.9033,44.9708,40110.0
2024-07-26 12:05:00,46.61,46.62,46.59,46.62,43062.0,44.9708,44.9805,44.9515,44.9805,43062.0
2024-07-26 12:10:00,46.62,46.63,46.42,46.44,46032.0,44.9805,44.9901,44.7875,44.8068,46032.0
2024-07-26 12:15:00,46.45,46.49,46.45,46.45,13562.0,44.8164,44.855,44.8164,44.8164,13562.0
2024-07-26 12:20:00,46.45,46.59,46.42,46.58,32840.0,44.8164,44.9515,44.7875,44.9419,32840.0
2024-07-26 12:25:00,46.57,46.6,46.54,46.55,17384.0,44.9322,44.9612,44.9033,44.9129,17384.0
2024-07-26 12:30:00,46.55,46.6,46.54,46.58,22153.0,44.9129,44.9612,44.9033,44.9419,22153.0
2024-07-26 12:35:00,46.58,46.64,46.57,46.6,30258.0,44.9419,44.9998,44.9322,44.9612,30258.0
2024-07-26 12:40:00,46.6,46.64,46.59,46.62,18923.0,44.9612,44.9998,44.9515,44.9805,18923.0
2024-07-26 12:45:00,46.62,46.63,46.59,46.6,14803.0,44.9805,44.9901,44.9515,44.9612,14803.0
2024-07-26 12:50:00,46.6,46.61,46.58,46.59,14556.0,44.9612,44.9708,44.9419,44.9515,14556.0
2024-07-26 12:55:00,46.59,46.65,46.58,46.65,19276.0,44.9515,45.0094,44.9419,45.0094,19276.0
2024-07-26 13:00:00,46.65,46.67,46.59,46.65,26642.0,45.0094,45.0287,44.9515,45.0094,26642.0
2024-07-26 13:05:00,46.66,46.66,46.6,46.62,18014.0,45.0191,45.0191,44.9612,44.9805,18014.0
2024-07-26 13:10:00,46.62,46.65,46.56,46.6,22921.0,44.9805,45.0094,44.9226,44.9612,22921.0
2024-07-26 13:15:00,46.61,46.61,46.58,46.59,56185.0,44.9708,44.9708,44.9419,44.9515,56185.0
2024-07-26 13:20:00,46.59,46.61,46.59,46.61,25135.0,44.9515,44.9708,44.9515,44.9708,25135.0
2024-07-26 13:25:00,46.61,46.65,46.59,46.65,47528.0,44.9708,45.0094,44.9515,45.0094,47528.0
2024-07-26 13:30:00,46.65,46.66,46.58,46.61,28722.0,45.0094,45.0191,44.9419,44.9708,28722.0
2024-07-26 13:35:00,46.61,46.62,46.56,46.59,24891.0,44.9708,44.9805,44.9226,44.9515,24891.0
2024-07-26 13:40:00,46.59,46.6,46.58,46.6,10558.0,44.9515,44.9612,44.9419,44.9612,10558.0
2024-07-26 13:45:00,46.59,46.62,46.59,46.61,19428.0,44.9515,44.9805,44.9515,44.9708,19428.0
2024-07-26 13:50:00,46.61,46.62,46.58,46.61,30525.0,44.9708,44.9805,44.9419,44.9708,30525.0
2024-07-26 13:55:00,46.61,46.63,46.6,46.63,11586.0,44.9708,44.9901,44.9612,44.9901,11586.0
2024-07-26 14:00:00,46.64,46.68,46.63,46.66,25729.0,44.9998,45.0383,44.9901,45.0191,25729.0
2024-07-26 14:05:00,46.66,46.74,46.66,46.74,20289.0,45.0191,45.0962,45.0191,45.0962,20289.0
2024-07-26 14:10:00,46.73,46.81,46.72,46.78,25962.0,45.0866,45.1638,45.0769,45.1348,25962.0
2024-07-26 14:15:00,46.78,46.79,46.76,46.78,29386.0,45.1348,45.1445,45.1155,45.1348,29386.0
2024-07-26 14:20:00,46.78,46.8,46.77,46.8,17172.0,45.1348,45.1541,45.1252,45.1541,17172.0
2024-07-26 14:25:00,46.8,46.84,46.76,46.82,75403.0,45.1541,45.1927,45.1155,45.1734,75403.0
2024-07-26 14:30:00,46.82,46.83,46.64,46.67,56430.0,45.1734,45.1831,44.9998,45.0287,56430.0
2024-07-26 14:35:00,46.68,46.71,46.64,46.69,49559.0,45.0383,45.0673,44.9998,45.048,49559.0
2024-07-26 14:40:00,46.69,46.69,46.57,46.58,46567.0,45.048,45.048,44.9322,44.9419,46567.0
2024-07-26 14:45:00,46.59,46.59,46.53,46.57,20223.0,44.9515,44.9515,44.8936,44.9322,20223.0
2024-07-26 14:50:00,46.57,46.64,46.57,46.63,40616.0,44.9322,44.9998,44.9322,44.9901,40616.0
2024-07-26 14:55:00,46.64,46.68,46.59,46.61,42103.0,44.9998,45.0383,44.9515,44.9708,42103.0
2024-07-26 15:00:00,46.61,46.66,46.6,46.61,35314.0,44.9708,45.0191,44.9612,44.9708,35314.0
2024-07-26 15:05:00,46.61,46.64,46.59,46.63,33670.0,44.9708,44.9998,44.9515,44.9901,33670.0
2024-07-26 15:10:00,46.63,46.76,46.62,46.71,40912.0,44.9901,45.1155,44.9805,45.0673,40912.0
2024-07-26 15:15:00,46.71,46.76,46.71,46.75,37500.0,45.0673,45.1155,45.0673,45.1059,37500.0
2024-07-26 15:20:00,46.76,46.79,46.75,46.79,26045.0,45.1155,45.1445,45.1059,45.1445,26045.0
2024-07-26 15:25:00,46.79,46.85,46.77,46.77,73377.0,45.1445,45.2024,45.1252,45.1252,73377.0
2024-07-26 15:30:00,46.78,46.92,46.77,46.87,115480.0,45.1348,45.2699,45.1252,45.2217,115480.0
2024-07-26 15:35:00,46.87,46.98,46.87,46.96,82459.0,45.2217,45.3278,45.2217,45.3085,82459.0
2024-07-26 15:40:00,46.97,47.04,46.93,47.03,142170.0,45.3181,45.3857,45.2796,45.376,142170.0
2024-07-26 15:45:00,47.03,47.13,46.96,46.96,115565.0,45.376,45.4725,45.3085,45.3085,115565.0
2024-07-26 15:50:00,46.97,47.07,46.96,46.98,183496.0,45.3181,45.4146,45.3085,45.3278,183496.0
2024-07-26 15:55:00,46.98,46.99,46.89,46.92,385688.0,45.3278,45.3374,45.241,45.2699,385688.0
2024-07-29 09:30:00,46.89,46.92,46.54,46.54,106629.0,45.241,45.2699,44.9033,44.9033,106629.0
2024-07-29 09:35:00,46.55,46.66,46.41,46.42,16772.0,44.9129,45.0191,44.7778,44.7875,16772.0
2024-07-29 09:40:00,46.4,46.54,46.4,46.46,14012.0,44.7682,44.9033,44.7682,44.8261,14012.0
2024-07-29 09:45:00,46.46,46.47,46.34,46.39,21032.0,44.8261,44.8357,44.7103,44.7585,21032.0
2024-07-29 09:50:00,46.41,46.41,46.19,46.2,14849.0,44.7778,44.7778,44.5656,44.5752,14849.0
2024-07-29 09:55:00,46.2,46.4,46.2,46.4,28333.0,44.5752,44.7682,44.5752,44.7682,28333.0
2024-07-29 10:00:00,46.4,46.54,46.39,46.54,17467.0,44.7682,44.9033,44.7585,44.9033,17467.0
2024-07-29 10:05:00,46.53,46.59,46.47,46.53,14887.0,44.8936,44.9515,44.8357,44.8936,14887.0
2024-07-29 10:10:00,46.51,46.59,46.5,46.51,8178.0,44.8743,44.9515,44.8647,44.8743,8178.0
2024-07-29 10:15:00,46.51,46.52,46.39,46.43,135603.0,44.8743,44.884,44.7585,44.7971,135603.0
2024-07-29 10:20:00,46.41,46.49,46.39,46.45,21555.0,44.7778,44.855,44.7585,44.8164,21555.0
2024-07-29 10:25:00,46.42,46.48,46.42,46.48,13197.0,44.7875,44.8454,44.7875,44.8454,13197.0
2024-07-29 10:30:00,46.46,46.47,46.43,46.45,16791.0,44.8261,44.8357,44.7971,44.8164,16791.0
2024-07-29 10:35:00,46.45,46.47,46.39,46.4,26731.0,44.8164,44.8357,44.7585,44.7682,26731.0
2024-07-29 10:40:00,46.39,46.48,46.38,46.46,26445.0,44.7585,44.8454,44.7489,44.8261,26445.0
2024-07-29 10:45:00,46.46,46.49,46.44,46.44,23742.0,44.8261,44.855,44.8068,44.8068,23742.0
2024-07-29 10:50:00,46.45,46.55,46.43,46.53,26430.0,44.8164,44.9129,44.7971,44.8936,26430.0
2024-07-29 10:55:00,46.53,46.53,46.46,46.52,19392.0,44.8936,44.8936,44.8261,44.884,19392.0
2024-07-29 11:00:00,46.52,46.53,46.49,46.49,24583.0,44.884,44.8936,44.855,44.855,24583.0
2024-07-29 11:05:00,46.5,46.52,46.47,46.52,14713.0,44.8647,44.884,44.8357,44.884,14713.0
2024-07-29 11:10:00,46.51,46.54,46.51,46.51,21061.0,44.8743,44.9033,44.8743,44.8743,21061.0
2024-07-29 11:15:00,46.52,46.55,46.48,46.49,42826.0,44.884,44.9129,44.8454,44.855,42826.0
2024-07-29 11:20:00,46.49,46.55,46.48,46.53,25530.0,44.855,44.9129,44.8454,44.8936,25530.0
2024-07-29 11:25:00,46.54,46.59,46.45,46.54,34497.0,44.9033,44.9515,44.8164,44.9033,34497.0
2024-07-29 11:30:00,46.52,46.69,46.52,46.68,30625.0,44.884,45.048,44.884,45.0383,30625.0
2024-07-29 11:35:00,46.66,46.66,46.46,46.5,21537.0,45.0191,45.0191,44.8261,44.8647,21537.0
2024-07-29 11:40:00,46.5,46.51,46.46,46.5,8698.0,44.8647,44.8743,44.8261,44.8647,8698.0
2024-07-29 11:45:00,46.5,46.61,46.5,46.59,13553.0,44.8647,44.9708,44.8647,44.9515,13553.0
2024-07-29 11:50:00,46.59,46.6,46.54,46.57,8701.0,44.9515,44.9612,44.9033,44.9322,8701.0
2024-07-29 11:55:00,46.57,46.57,46.51,46.51,11518.0,44.9322,44.9322,44.8743,44.8743,11518.0
2024-07-29 12:00:00,46.51,46.51,46.45,46.46,7009.0,44.8743,44.8743,44.8164,44.8261,7009.0
2024-07-29 12:05:00,46.46,46.47,46.39,46.4,19840.0,44.8261,44.8357,44.7585,44.7682,19840.0
2024-07-29 12:10:00,46.39,46.43,46.38,46.4,7842.0,44.7585,44.7971,44.7489,44.7682,7842.0
2024-07-29 12:15:00,46.4,46.46,46.39,46.45,8552.0,44.7682,44.8261,44.7585,44.8164,8552.0
2024-07-29 12:20:00,46.44,46.46,46.39,46.45,14529.0,44.8068,44.8261,44.7585,44.8164,14529.0
2024-07-29 12:25:00,46.45,46.47,46.41,46.43,11898.0,44.8164,44.8357,44.7778,44.7971,11898.0
2024-07-29 12:30:00,46.42,46.46,46.38,46.41,10607.0,44.7875,44.8261,44.7489,44.7778,10607.0
2024-07-29 12:35:00,46.4,46.5,46.4,46.5,10774.0,44.7682,44.8647,44.7682,44.8647,10774.0
2024-07-29 12:40:00,46.49,46.52,46.48,46.52,11835.0,44.855,44.884,44.8454,44.884,11835.0
2024-07-29 12:45:00,46.52,46.53,46.5,46.52,8487.0,44.884,44.8936,44.8647,44.884,8487.0
2024-07-29 12:50:00,46.5,46.51,46.46,46.5,11180.0,44.8647,44.8743,44.8261,44.8647,11180.0
2024-07-29 12:55:00,46.51,46.57,46.5,46.57,14757.0,44.8743,44.9322,44.8647,44.9322,14757.0
2024-07-29 13:00:00,46.57,46.6,46.54,46.57,20424.0,44.9322,44.9612,44.9033,44.9322,20424.0
2024-07-29 13:05:00,46.58,46.61,46.57,46.58,24465.0,44.9419,44.9708,44.9322,44.9419,24465.0
2024-07-29 13:10:00,46.57,46.67,46.57,46.64,21795.0,44.9322,45.0287,44.9322,44.9998,21795.0
2024-07-29 13:15:00,46.63,46.67,46.62,46.66,13970.0,44.9901,45.0287,44.9805,45.0191,13970.0
2024-07-29 13:20:00,46.65,46.65,46.61,46.61,14179.0,45.0094,45.0094,44.9708,44.9708,14179.0
2024-07-29 13:25:00,46.62,46.66,46.59,46.63,12911.0,44.9805,45.0191,44.9515,44.9901,12911.0
2024-07-29 13:30:00,46.63,46.64,46.58,46.61,16771.0,44.9901,44.9998,44.9419,44.9708,16771.0
2024-07-29 13:35:00,46.61,46.63,46.6,46.61,19595.0,44.9708,44.9901,44.9612,44.9708,19595.0
2024-07-29 13:40:00,46.61,46.65,46.6,46.65,21755.0,44.9708,45.0094,44.9612,45.0094,21755.0
2024-07-29 13:45:00,46.65,46.66,46.64,46.65,9218.0,45.0094,45.0191,44.9998,45.0094,9218.0
2024-07-29 13:50:00,46.65,46.66,46.61,46.61,15706.0,45.0094,45.0191,44.9708,44.9708,15706.0
2024-07-29 13:55:00,46.61,46.66,46.61,46.65,8935.0,44.9708,45.0191,44.9708,45.0094,8935.0
2024-07-29 14:00:00,46.66,46.71,46.65,46.71,8949.0,45.0191,45.0673,45.0094,45.0673,8949.0
2024-07-29 14:05:00,46.71,46.72,46.69,46.69,9839.0,45.0673,45.0769,45.048,45.048,9839.0
2024-07-29 14:10:00,46.7,46.75,46.63,46.67,29206.0,45.0576,45.1059,44.9901,45.0287,29206.0
2024-07-29 14:15:00,46.66,46.69,46.63,46.67,18792.0,45.0191,45.048,44.9901,45.0287,18792.0
2024-07-29 14:20:00,46.68,46.71,46.66,46.71,13182.0,45.0383,45.0673,45.0191,45.0673,13182.0
2024-07-29 14:25:00,46.71,46.74,46.69,46.73,8129.0,45.0673,45.0962,45.048,45.0866,8129.0
2024-07-29 14:30:00,46.72,46.73,46.69,46.72,15383.0,45.0769,45.0866,45.048,45.0769,15383.0
2024-07-29 14:35:00,46.72,46.75,46.71,46.73,12257.0,45.0769,45.1059,45.0673,45.0866,12257.0
2024-07-29 14:40:00,46.73,46.76,46.73,46.75,9902.0,45.0866,45.1155,45.0866,45.1059,9902.0
2024-07-29 14:45:00,46.75,46.77,46.74,46.75,28155.0,45.1059,45.1252,45.0962,45.1059,28155.0
2024-07-29 14:50:00,46.75,46.76,46.72,46.73,20383.0,45.1059,45.1155,45.0769,45.0866,20383.0
2024-07-29 14:55:00,46.73,46.76,46.73,46.75,14289.0,45.0866,45.1155,45.0866,45.1059,14289.0
2024-07-29 15:00:00,46.75,46.78,46.74,46.77,44924.0,45.1059,45.1348,45.0962,45.1252,44924.0
2024-07-29 15:05:00,46.77,46.77,46.73,46.73,30351.0,45.1252,45.1252,45.0866,45.0866,30351.0
2024-07-29 15:10:00,46.73,46.77,46.73,46.76,34960.0,45.0866,45.1252,45.0866,45.1155,34960.0
2024-07-29 15:15:00,46.75,46.77,46.74,46.75,30422.0,45.1059,45.1252,45.0962,45.1059,30422.0
2024-07-29 15:20:00,46.75,46.77,46.74,46.75,23817.0,45.1059,45.1252,45.0962,45.1059,23817.0
2024-07-29 15:25:00,46.75,46.8,46.74,46.79,39082.0,45.1059,45.1541,45.0962,45.1445,39082.0
2024-07-29 15:30:00,46.8,46.82,46.79,46.8,51240.0,45.1541,45.1734,45.1445,45.1541,51240.0
2024-07-29 15:35:00,46.79,46.82,46.74,46.77,52697.0,45.1445,45.1734,45.0962,45.1252,52697.0
2024-07-29 15:40:00,46.77,46.81,46.75,46.8,40026.0,45.1252,45.1638,45.1059,45.1541,40026.0
2024-07-29 15:45:00,46.8,46.87,46.8,46.84,68056.0,45.1541,45.2217,45.1541,45.1927,68056.0
2024-07-29 15:50:00,46.84,46.87,46.77,46.78,96591.0,45.1927,45.2217,45.1252,45.1348,96591.0
2024-07-29 15:55:00,46.78,46.8,46.62,46.64,257842.0,45.1348,45.1541,44.9805,44.9998,257842.0
2024-07-30 09:30:00,46.53,46.55,44.25,46.26,113959.0,44.8936,44.9129,42.6938,44.6331,113959.0
2024-07-30 09:35:00,46.25,46.36,46.17,46.32,63236.0,44.6235,44.7296,44.5463,44.691,63236.0
2024-07-30 09:40:00,46.26,46.4,46.18,46.23,24508.0,44.6331,44.7682,44.5559,44.6042,24508.0
2024-07-30 09:45:00,46.24,46.3,46.18,46.29,28828.0,44.6138,44.6717,44.5559,44.6621,28828.0
2024-07-30 09:50:00,46.29,46.42,46.29,46.39,15132.0,44.6621,44.7875,44.6621,44.7585,15132.0
2024-07-30 09:55:00,46.41,46.54,46.39,46.46,16252.0,44.7778,44.9033,44.7585,44.8261,16252.0
2024-07-30 10:00:00,46.44,46.52,46.43,46.5,43877.0,44.8068,44.884,44.7971,44.8647,43877.0
2024-07-30 10:05:00,46.48,46.53,46.39,46.39,24817.0,44.8454,44.8936,44.7585,44.7585,24817.0
2024-07-30 10:10:00,46.4,46.58,46.39,46.48,20352.0,44.7682,44.9419,44.7585,44.8454,20352.0
2024-07-30 10:15:00,46.47,46.48,46.31,46.34,34961.0,44.8357,44.8454,44.6814,44.7103,34961.0
2024-07-30 10:20:00,46.33,46.35,46.23,46.26,26006.0,44.7007,44.72,44.6042,44.6331,26006.0
2024-07-30 10:25:00,46.26,46.28,46.22,46.23,21211.0,44.6331,44.6524,44.5945,44.6042,21211.0
2024-07-30 10:30:00,46.22,46.23,46.15,46.2,25857.0,44.5945,44.6042,44.527,44.5752,25857.0
2024-07-30 10:35:00,46.2,46.25,46.17,46.24,36898.0,44.5752,44.6235,44.5463,44.6138,36898.0
2024-07-30 10:40:00,46.25,46.3,46.22,46.26,35587.0,44.6235,44.6717,44.5945,44.6331,35587.0
2024-07-30 10:45:00,46.25,46.29,46.24,46.24,26254.0,44.6235,44.6621,44.6138,44.6138,26254.0
2024-07-30 10:50:00,46.24,46.3,46.23,46.28,43554.0,44.6138,44.6717,44.6042,44.6524,43554.0
2024-07-30 10:55:00,46.29,46.36,46.28,46.3,31424.0,44.6621,44.7296,44.6524,44.6717,31424.0
2024-07-30 11:00:00,46.3,46.3,46.25,46.27,30537.0,44.6717,44.6717,44.6235,44.6428,30537.0
2024-07-30 11:05:00,46.27,46.35,46.24,46.34,60256.0,44.6428,44.72,44.6138,44.7103,60256.0
2024-07-30 11:10:00,46.33,46.35,46.25,46.34,34955.0,44.7007,44.72,44.6235,44.7103,34955.0
2024-07-30 11:15:00,46.34,46.37,46.27,46.3,19326.0,44.7103,44.7392,44.6428,44.6717,19326.0
2024-07-30 11:20:00,46.31,46.33,46.24,46.27,14333.0,44.6814,44.7007,44.6138,44.6428,14333.0
2024-07-30 11:25:00,46.28,46.28,46.12,46.18,30769.0,44.6524,44.6524,44.498,44.5559,30769.0
2024-07-30 11:30:00,46.18,46.24,46.12,46.21,28073.0,44.5559,44.6138,44.498,44.5849,28073.0
2024-07-30 11:35:00,46.22,46.22,46.15,46.19,27809.0,44.5945,44.5945,44.527,44.5656,27809.0
2024-07-30 11:40:00,46.19,46.24,46.18,46.2,13950.0,44.5656,44.6138,44.5559,44.5752,13950.0
2024-07-30 11:45:00,46.2,46.35,46.19,46.32,21774.0,44.5752,44.72,44.5656,44.691,21774.0
2024-07-30 11:50:00,46.3,46.3,46.21,46.25,17825.0,44.6717,44.6717,44.5849,44.6235,17825.0
2024-07-30 11:55:00,46.28,46.31,46.25,46.28,47026.0,44.6524,44.6814,44.6235,44.6524,47026.0
2024-07-30 12:00:00,46.28,46.33,46.18,46.21,14791.0,44.6524,44.7007,44.5559,44.5849,14791.0
2024-07-30 12:05:00,46.21,46.27,46.2,46.25,12056.0,44.5849,44.6428,44.5752,44.6235,12056.0
2024-07-30 12:10:00,46.25,46.26,46.21,46.25,11900.0,44.6235,44.6331,44.5849,44.6235,11900.0
2024-07-30 12:15:00,46.25,46.26,46.23,46.25,26700.0,44.6235,44.6331,44.6042,44.6235,26700.0
2024-07-30 12:20:00,46.24,46.29,46.24,46.25,12274.0,44.6138,44.6621,44.6138,44.6235,12274.0
2024-07-30 12:25:00,46.25,46.27,46.23,46.26,16078.0,44.6235,44.6428,44.6042,44.6331,16078.0
2024-07-30 12:30:00,46.26,46.3,46.24,46.29,19858.0,44.6331,44.6717,44.6138,44.6621,19858.0
2024-07-30 12:35:00,46.29,46.33,46.28,46.33,12911.0,44.6621,44.7007,44.6524,44.7007,12911.0
2024-07-30 12:40:00,46.33,46.35,46.31,46.32,20714.0,44.7007,44.72,44.6814,44.691,20714.0
2024-07-30 12:45:00,46.32,46.34,46.3,46.3,10571.0,44.691,44.7103,44.6717,44.6717,10571.0
2024-07-30 12:50:00,46.3,46.35,46.3,46.35,16926.0,44.6717,44.72,44.6717,44.72,16926.0
2024-07-30 12:55:00,46.34,46.4,46.34,46.37,15320.0,44.7103,44.7682,44.7103,44.7392,15320.0
2024-07-30 13:00:00,46.37,46.37,46.3,46.33,17192.0,44.7392,44.7392,44.6717,44.7007,17192.0
2024-07-30 13:05:00,46.33,46.39,46.3,46.38,14087.0,44.7007,44.7585,44.6717,44.7489,14087.0
2024-07-30 13:10:00,46.4,46.4,46.34,46.38,10105.0,44.7682,44.7682,44.7103,44.7489,10105.0
2024-07-30 13:15:00,46.39,46.42,46.37,46.37,6964.0,44.7585,44.7875,44.7392,44.7392,6964.0
2024-07-30 13:20:00,46.37,46.37,46.29,46.32,164147.0,44.7392,44.7392,44.6621,44.691,164147.0
2024-07-30 13:25:00,46.3,46.3,46.24,46.28,17364.0,44.6717,44.6717,44.6138,44.6524,17364.0
2024-07-30 13:30:00,46.28,46.3,46.26,46.3,25692.0,44.6524,44.6717,44.6331,44.6717,25692.0
2024-07-30 13:35:00,46.3,46.33,46.28,46.32,14905.0,44.6717,44.7007,44.6524,44.691,14905.0
2024-07-30 13:40:00,46.33,46.35,46.3,46.3,15094.0,44.7007,44.72,44.6717,44.6717,15094.0
2024-07-30 13:45:00,46.31,46.33,46.22,46.23,43507.0,44.6814,44.7007,44.5945,44.6042,43507.0
2024-07-30 13:50:00,46.23,46.3,46.23,46.26,21679.0,44.6042,44.6717,44.6042,44.6331,21679.0
2024-07-30 13:55:00,46.27,46.32,46.25,46.29,16373.0,44.6428,44.691,44.6235,44.6621,16373.0
2024-07-30 14:00:00,46.27,46.29,46.24,46.25,13730.0,44.6428,44.6621,44.6138,44.6235,13730.0
2024-07-30 14:05:00,46.24,46.25,46.06,46.06,30072.0,44.6138,44.6235,44.4402,44.4402,30072.0
2024-07-30 14:10:00,46.05,46.07,45.99,46.03,15408.0,44.4305,44.4498,44.3726,44.4112,15408.0
2024-07-30 14:15:00,46.02,46.09,45.99,45.99,13637.0,44.4016,44.4691,44.3726,44.3726,13637.0
2024-07-30 14:20:00,45.99,46.03,45.95,45.98,16168.0,44.3726,44.4112,44.334,44.363,16168.0
2024-07-30 14:25:00,45.98,45.98,45.93,45.93,10351.0,44.363,44.363,44.3147,44.3147,10351.0
2024-07-30 14:30:00,45.93,45.94,45.87,45.91,18055.0,44.3147,44.3244,44.2568,44.2954,18055.0
2024-07-30 14:35:00,45.91,45.92,45.88,45.89,18238.0,44.2954,44.3051,44.2665,44.2761,18238.0
2024-07-30 14:40:00,45.89,45.89,45.82,45.82,19001.0,44.2761,44.2761,44.2086,44.2086,19001.0
2024-07-30 14:45:00,45.83,45.89,45.82,45.89,27600.0,44.2182,44.2761,44.2086,44.2761,27600.0
2024-07-30 14:50:00,45.9,45.97,45.88,45.97,22938.0,44.2858,44.3533,44.2665,44.3533,22938.0
2024-07-30 14:55:00,45.97,45.98,45.94,45.98,31735.0,44.3533,44.363,44.3244,44.363,31735.0
2024-07-30 15:00:00,45.98,46.0,45.91,45.98,39160.0,44.363,44.3823,44.2954,44.363,39160.0
2024-07-30 15:05:00,45.98,46.01,45.98,46.01,13738.0,44.363,44.3919,44.363,44.3919,13738.0
2024-07-30 15:10:00,46.02,46.11,45.99,46.0,35538.0,44.4016,44.4884,44.3726,44.3823,35538.0
2024-07-30 15:15:00,46.0,46.04,45.98,46.02,18091.0,44.3823,44.4209,44.363,44.4016,18091.0
2024-07-30 15:20:00,46.01,46.03,45.99,46.02,16046.0,44.3919,44.4112,44.3726,44.4016,16046.0
2024-07-30 15:25:00,46.01,46.03,45.99,46.03,22007.0,44.3919,44.4112,44.3726,44.4112,22007.0
2024-07-30 15:30:00,46.02,46.07,46.02,46.05,36588.0,44.4016,44.4498,44.4016,44.4305,36588.0
2024-07-30 15:35:00,46.05,46.06,45.97,45.98,73549.0,44.4305,44.4402,44.3533,44.363,73549.0
2024-07-30 15:40:00,45.97,46.01,45.91,45.95,37500.0,44.3533,44.3919,44.2954,44.334,37500.0
2024-07-30 15:45:00,45.95,46.03,45.94,46.02,51420.0,44.334,44.4112,44.3244,44.4016,51420.0
2024-07-30 15:50:00,46.02,46.04,45.96,45.97,89111.0,44.4016,44.4209,44.3437,44.3533,89111.0
2024-07-30 15:55:00,45.97,46.05,45.9,45.92,257254.0,44.3533,44.4305,44.2858,44.3051,257254.0
2024-07-31 09:30:00,46.03,46.28,45.85,45.95,124593.0,44.4112,44.6524,44.2375,44.334,124593.0
2024-07-31 09:35:00,45.95,45.99,45.82,45.83,23749.0,44.334,44.3726,44.2086,44.2182,23749.0
2024-07-31 09:40:00,45.83,45.96,45.81,45.93,75102.0,44.2182,44.3437,44.1989,44.3147,75102.0
2024-07-31 09:45:00,45.93,45.97,45.78,45.78,80127.0,44.3147,44.3533,44.17,44.17,80127.0
2024-07-31 09:50:00,45.78,46.02,45.76,45.98,47220.0,44.17,44.4016,44.1507,44.363,47220.0
2024-07-31 09:55:00,45.95,45.95,45.77,45.83,34294.0,44.334,44.334,44.1603,44.2182,34294.0
2024-07-31 10:00:00,45.84,45.92,45.77,45.92,58300.0,44.2279,44.3051,44.1603,44.3051,58300.0
2024-07-31 10:05:00,45.91,45.95,45.83,45.95,46844.0,44.2954,44.334,44.2182,44.334,46844.0
2024-07-31 10:10:00,45.94,46.01,45.92,46.01,49265.0,44.3244,44.3919,44.3051,44.3919,49265.0
2024-07-31 10:15:00,46.02,46.06,45.94,45.98,27032.0,44.4016,44.4402,44.3244,44.363,27032.0
2024-07-31 10:20:00,45.98,46.06,45.95,46.03,25104.0,44.363,44.4402,44.334,44.4112,25104.0
2024-07-31 10:25:00,46.02,46.12,46.0,46.09,12060.0,44.4016,44.498,44.3823,44.4691,12060.0
2024-07-31 10:30:00,46.08,46.17,46.03,46.17,21706.0,44.4594,44.5463,44.4112,44.5463,21706.0
2024-07-31 10:35:00,46.18,46.21,46.04,46.04,20142.0,44.5559,44.5849,44.4209,44.4209,20142.0
2024-07-31 10:40:00,46.04,46.13,45.99,46.13,23151.0,44.4209,44.5077,44.3726,44.5077,23151.0
2024-07-31 10:45:00,46.13,46.16,46.05,46.05,20851.0,44.5077,44.5366,44.4305,44.4305,20851.0
2024-07-31 10:50:00,46.05,46.06,46.02,46.02,16062.0,44.4305,44.4402,44.4016,44.4016,16062.0
2024-07-31 10:55:00,46.02,46.12,46.02,46.09,22970.0,44.4016,44.498,44.4016,44.4691,22970.0
2024-07-31 11:00:00,46.09,46.15,46.07,46.09,17207.0,44.4691,44.527,44.4498,44.4691,17207.0
2024-07-31 11:05:00,46.1,46.15,46.07,46.11,12815.0,44.4787,44.527,44.4498,44.4884,12815.0
2024-07-31 11:10:00,46.11,46.14,46.08,46.12,9941.0,44.4884,44.5173,44.4594,44.498,9941.0
2024-07-31 11:15:00,46.13,46.17,46.11,46.16,15076.0,44.5077,44.5463,44.4884,44.5366,15076.0
2024-07-31 11:20:00,46.16,46.21,46.14,46.17,11232.0,44.5366,44.5849,44.5173,44.5463,11232.0
2024-07-31 11:25:00,46.19,46.21,46.1,46.1,14353.0,44.5656,44.5849,44.4787,44.4787,14353.0
2024-07-31 11:30:00,46.11,46.16,46.08,46.15,9485.0,44.4884,44.5366,44.4594,44.527,9485.0
2024-07-31 11:35:00,46.15,46.21,46.13,46.16,16561.0,44.527,44.5849,44.5077,44.5366,16561.0
2024-07-31 11:40:00,46.15,46.21,46.14,46.19,8442.0,44.527,44.5849,44.5173,44.5656,8442.0
2024-07-31 11:45:00,46.21,46.25,46.2,46.23,6594.0,44.5849,44.6235,44.5752,44.6042,6594.0
2024-07-31 11:50:00,46.23,46.27,46.22,46.27,19172.0,44.6042,44.6428,44.5945,44.6428,19172.0
2024-07-31 11:55:00,46.27,46.28,46.24,46.25,12385.0,44.6428,44.6524,44.6138,44.6235,12385.0
2024-07-31 12:00:00,46.24,46.24,46.18,46.19,10447.0,44.6138,44.6138,44.5559,44.5656,10447.0
2024-07-31 12:05:00,46.21,46.21,46.15,46.16,17847.0,44.5849,44.5849,44.527,44.5366,17847.0
2024-07-31 12:10:00,46.16,46.23,46.16,46.21,15839.0,44.5366,44.6042,44.5366,44.5849,15839.0
2024-07-31 12:15:00,46.22,46.23,46.16,46.17,10824.0,44.5945,44.6042,44.5366,44.5463,10824.0
2024-07-31 12:20:00,46.16,46.2,46.16,46.19,9019.0,44.5366,44.5752,44.5366,44.5656,9019.0
2024-07-31 12:25:00,46.18,46.18,46.13,46.14,13052.0,44.5559,44.5559,44.5077,44.5173,13052.0
2024-07-31 12:30:00,46.14,46.16,46.13,46.16,12920.0,44.5173,44.5366,44.5077,44.5366,12920.0
2024-07-31 12:35:00,46.15,46.16,46.13,46.16,8754.0,44.527,44.5366,44.5077,44.5366,8754.0
2024-07-31 12:40:00,46.16,46.17,46.12,46.16,4666.0,44.5366,44.5463,44.498,44.5366,4666.0
2024-07-31 12:45:00,46.17,46.19,46.14,46.19,7335.0,44.5463,44.5656,44.5173,44.5656,7335.0
2024-07-31 12:50:00,46.19,46.2,46.06,46.07,7570.0,44.5656,44.5752,44.4402,44.4498,7570.0
2024-07-31 12:55:00,46.08,46.12,46.02,46.02,6022.0,44.4594,44.498,44.4016,44.4016,6022.0
2024-07-31 13:00:00,46.02,46.04,45.99,46.03,19231.0,44.4016,44.4209,44.3726,44.4112,19231.0
2024-07-31 13:05:00,46.03,46.03,45.99,46.0,22432.0,44.4112,44.4112,44.3726,44.3823,22432.0
2024-07-31 13:10:00,46.0,46.01,45.96,45.97,18493.0,44.3823,44.3919,44.3437,44.3533,18493.0
2024-07-31 13:15:00,45.99,45.99,45.95,45.97,34117.0,44.3726,44.3726,44.334,44.3533,34117.0
2024-07-31 13:20:00,45.97,46.02,45.95,46.0,24147.0,44.3533,44.4016,44.334,44.3823,24147.0
2024-07-31 13:25:00,45.99,46.02,45.96,45.97,16337.0,44.3726,44.4016,44.3437,44.3533,16337.0
2024-07-31 13:30:00,45.96,45.97,45.9,45.93,15433.0,44.3437,44.3533,44.2858,44.3147,15433.0
2024-07-31 13:35:00,45.93,46.02,45.92,46.02,21887.0,44.3147,44.4016,44.3051,44.4016,21887.0
2024-07-31 13:40:00,46.02,46.05,45.98,46.03,19855.0,44.4016,44.4305,44.363,44.4112,19855.0
2024-07-31 13:45:00,46.03,46.05,46.0,46.0,15800.0,44.4112,44.4305,44.3823,44.3823,15800.0
2024-07-31 13:50:00,46.01,46.02,46.0,46.01,10735.0,44.3919,44.4016,44.3823,44.3919,10735.0
2024-07-31 13:55:00,46.02,46.06,46.02,46.05,13195.0,44.4016,44.4402,44.4016,44.4305,13195.0
2024-07-31 14:00:00,46.05,46.16,45.99,46.14,37305.0,44.4305,44.5366,44.3726,44.5173,37305.0
2024-07-31 14:05:00,46.17,46.21,46.13,46.13,30099.0,44.5463,44.5849,44.5077,44.5077,30099.0
2024-07-31 14:10:00,46.12,46.22,46.12,46.21,15261.0,44.498,44.5945,44.498,44.5849,15261.0
2024-07-31 14:15:00,46.2,46.26,46.19,46.25,19270.0,44.5752,44.6331,44.5656,44.6235,19270.0
2024-07-31 14:20:00,46.26,46.28,46.22,46.24,14993.0,44.6331,44.6524,44.5945,44.6138,14993.0
2024-07-31 14:25:00,46.24,46.24,46.19,46.2,8394.0,44.6138,44.6138,44.5656,44.5752,8394.0
2024-07-31 14:30:00,46.19,46.22,46.17,46.21,18749.0,44.5656,44.5945,44.5463,44.5849,18749.0
2024-07-31 14:35:00,46.22,46.23,46.15,46.23,24890.0,44.5945,44.6042,44.527,44.6042,24890.0
2024-07-31 14:40:00,46.23,46.43,46.22,46.43,30801.0,44.6042,44.7971,44.5945,44.7971,30801.0
2024-07-31 14:45:00,46.42,46.51,46.42,46.51,17691.0,44.7875,44.8743,44.7875,44.8743,17691.0
2024-07-31 14:50:00,46.51,46.58,46.48,46.58,24386.0,44.8743,44.9419,44.8454,44.9419,24386.0
2024-07-31 14:55:00,46.56,46.62,46.55,46.61,18777.0,44.9226,44.9805,44.9129,44.9708,18777.0
2024-07-31 15:00:00,46.62,46.67,46.58,46.6,27919.0,44.9805,45.0287,44.9419,44.9612,27919.0
2024-07-31 15:05:00,46.6,46.66,46.58,46.58,24053.0,44.9612,45.0191,44.9419,44.9419,24053.0
2024-07-31 15:10:00,46.58,46.63,46.54,46.62,19871.0,44.9419,44.9901,44.9033,44.9805,19871.0
2024-07-31 15:15:00,46.62,46.64,46.58,46.59,55300.0,44.9805,44.9998,44.9419,44.9515,55300.0
2024-07-31 15:20:00,46.58,46.72,46.53,46.54,52623.0,44.9419,45.0769,44.8936,44.9033,52623.0
2024-07-31 15:25:00,46.54,46.63,46.53,46.62,27556.0,44.9033,44.9901,44.8936,44.9805,27556.0
2024-07-31 15:30:00,46.61,46.65,46.5,46.54,48938.0,44.9708,45.0094,44.8647,44.9033,48938.0
2024-07-31 15:35:00,46.55,46.63,46.54,46.62,30921.0,44.9129,44.9901,44.9033,44.9805,30921.0
2024-07-31 15:40:00,46.62,46.62,46.47,46.52,44282.0,44.9805,44.9805,44.8357,44.884,44282.0
2024-07-31 15:45:00,46.52,46.53,46.44,46.52,45076.0,44.884,44.8936,44.8068,44.884,45076.0
2024-07-31 15:50:00,46.52,46.57,46.47,46.55,100040.0,44.884,44.9322,44.8357,44.9129,100040.0
2024-07-31 15:55:00,46.56,46.56,46.41,46.48,231409.0,44.9226,44.9226,44.7778,44.8454,231409.0
2024-08-01 09:30:00,46.39,46.49,46.32,46.44,157096.0,44.7585,44.855,44.691,44.8068,157096.0
2024-08-01 09:35:00,46.43,46.51,46.34,46.46,20796.0,44.7971,44.8743,44.7103,44.8261,20796.0
2024-08-01 09:40:00,46.46,46.57,46.43,46.46,58942.0,44.8261,44.9322,44.7971,44.8261,58942.0
2024-08-01 09:45:00,46.47,46.53,46.4,46.5,19705.0,44.8357,44.8936,44.7682,44.8647,19705.0
2024-08-01 09:50:00,46.5,46.52,46.45,46.48,17016.0,44.8647,44.884,44.8164,44.8454,17016.0
2024-08-01 09:55:00,46.48,46.49,46.28,46.31,32536.0,44.8454,44.855,44.6524,44.6814,32536.0
2024-08-01 10:00:00,46.3,46.33,46.25,46.25,20676.0,44.6717,44.7007,44.6235,44.6235,20676.0
2024-08-01 10:05:00,46.25,46.28,46.1,46.11,25335.0,44.6235,44.6524,44.4787,44.4884,25335.0
2024-08-01 10:10:00,46.12,46.15,46.07,46.07,35514.0,44.498,44.527,44.4498,44.4498,35514.0
2024-08-01 10:15:00,46.08,46.08,45.99,45.99,14487.0,44.4594,44.4594,44.3726,44.3726,14487.0
2024-08-01 10:20:00,45.99,46.03,45.98,46.02,25730.0,44.3726,44.4112,44.363,44.4016,25730.0
2024-08-01 10:25:00,46.01,46.15,46.01,46.1,16298.0,44.3919,44.527,44.3919,44.4787,16298.0
2024-08-01 10:30:00,46.09,46.18,46.08,46.16,34837.0,44.4691,44.5559,44.4594,44.5366,34837.0
2024-08-01 10:35:00,46.17,46.18,46.14,46.16,35632.0,44.5463,44.5559,44.5173,44.5366,35632.0
2024-08-01 10:40:00,46.16,46.17,46.14,46.16,50261.0,44.5366,44.5463,44.5173,44.5366,50261.0
2024-08-01 10:45:00,46.14,46.16,46.01,46.03,118517.0,44.5173,44.5366,44.3919,44.4112,118517.0
2024-08-01 10:50:00,46.04,46.1,46.04,46.07,32044.0,44.4209,44.4787,44.4209,44.4498,32044.0
2024-08-01 10:55:00,46.06,46.17,46.05,46.15,93133.0,44.4402,44.5463,44.4305,44.527,93133.0
2024-08-01 11:00:00,46.15,46.21,46.14,46.16,22926.0,44.527,44.5849,44.5173,44.5366,22926.0
2024-08-01 11:05:00,46.16,46.23,46.15,46.2,26807.0,44.5366,44.6042,44.527,44.5752,26807.0
2024-08-01 11:10:00,46.21,46.22,46.16,46.2,16964.0,44.5849,44.5945,44.5366,44.5752,16964.0
2024-08-01 11:15:00,46.19,46.26,46.19,46.22,21053.0,44.5656,44.6331,44.5656,44.5945,21053.0
2024-08-01 11:20:00,46.21,46.21,46.13,46.17,51120.0,44.5849,44.5849,44.5077,44.5463,51120.0
2024-08-01 11:25:00,46.17,46.18,46.14,46.16,8199.0,44.5463,44.5559,44.5173,44.5366,8199.0
2024-08-01 11:30:00,46.17,46.19,46.06,46.18,32399.0,44.5463,44.5656,44.4402,44.5559,32399.0
2024-08-01 11:35:00,46.18,46.25,46.15,46.23,31292.0,44.5559,44.6235,44.527,44.6042,31292.0
2024-08-01 11:40:00,46.22,46.24,46.19,46.2,6180.0,44.5945,44.6138,44.5656,44.5752,6180.0
2024-08-01 11:45:00,46.2,46.21,46.1,46.15,17722.0,44.5752,44.5849,44.4787,44.527,17722.0
2024-08-01 11:50:00,46.16,46.25,46.15,46.25,6898.0,44.5366,44.6235,44.527,44.6235,6898.0
2024-08-01 11:55:00,46.24,46.28,46.24,46.26,5899.0,44.6138,44.6524,44.6138,44.6331,5899.0
2024-08-01 12:00:00,46.26,46.26,46.21,46.25,7531.0,44.6331,44.6331,44.5849,44.6235,7531.0
2024-08-01 12:05:00,46.24,46.26,46.23,46.24,7461.0,44.6138,44.6331,44.6042,44.6138,7461.0
2024-08-01 12:10:00,46.25,46.25,46.2,46.22,11071.0,44.6235,44.6235,44.5752,44.5945,11071.0
2024-08-01 12:15:00,46.23,46.28,46.21,46.22,8017.0,44.6042,44.6524,44.5849,44.5945,8017.0
2024-08-01 12:20:00,46.22,46.23,46.2,46.23,7350.0,44.5945,44.6042,44.5752,44.6042,7350.0
2024-08-01 12:25:00,46.22,46.29,46.22,46.29,7656.0,44.5945,44.6621,44.5945,44.6621,7656.0
2024-08-01 12:30:00,46.29,46.31,46.26,46.29,10278.0,44.6621,44.6814,44.6331,44.6621,10278.0
2024-08-01 12:35:00,46.29,46.29,46.23,46.23,5850.0,44.6621,44.6621,44.6042,44.6042,5850.0
2024-08-01 12:40:00,46.23,46.24,46.2,46.21,9070.0,44.6042,44.6138,44.5752,44.5849,9070.0
2024-08-01 12:45:00,46.21,46.21,46.15,46.16,11841.0,44.5849,44.5849,44.527,44.5366,11841.0
2024-08-01 12:50:00,46.16,46.2,46.12,46.19,21664.0,44.5366,44.5752,44.498,44.5656,21664.0
2024-08-01 12:55:00,46.19,46.2,46.07,46.08,13971.0,44.5656,44.5752,44.4498,44.4594,13971.0
2024-08-01 13:00:00,46.09,46.11,46.07,46.1,12277.0,44.4691,44.4884,44.4498,44.4787,12277.0
2024-08-01 13:05:00,46.1,46.11,46.08,46.1,10016.0,44.4787,44.4884,44.4594,44.4787,10016.0
2024-08-01 13:10:00,46.09,46.19,46.09,46.16,37986.0,44.4691,44.5656,44.4691,44.5366,37986.0
2024-08-01 13:15:00,46.18,46.23,46.14,46.19,9294.0,44.5559,44.6042,44.5173,44.5656,9294.0
2024-08-01 13:20:00,46.21,46.21,46.16,46.19,9113.0,44.5849,44.5849,44.5366,44.5656,9113.0
2024-08-01 13:25:00,46.2,46.26,46.17,46.26,12062.0,44.5752,44.6331,44.5463,44.6331,12062.0
2024-08-01 13:30:00,46.26,46.27,46.2,46.2,6836.0,44.6331,44.6428,44.5752,44.5752,6836.0
2024-08-01 13:35:00,46.2,46.21,46.17,46.19,6539.0,44.5752,44.5849,44.5463,44.5656,6539.0
2024-08-01 13:40:00,46.18,46.2,46.17,46.19,8478.0,44.5559,44.5752,44.5463,44.5656,8478.0
2024-08-01 13:45:00,46.18,46.22,46.14,46.16,8308.0,44.5559,44.5945,44.5173,44.5366,8308.0
2024-08-01 13:50:00,46.15,46.19,46.14,46.19,6445.0,44.527,44.5656,44.5173,44.5656,6445.0
2024-08-01 13:55:00,46.18,46.22,46.17,46.21,12490.0,44.5559,44.5945,44.5463,44.5849,12490.0
2024-08-01 14:00:00,46.22,46.23,46.17,46.17,7814.0,44.5945,44.6042,44.5463,44.5463,7814.0
2024-08-01 14:05:00,46.17,46.21,46.17,46.19,9550.0,44.5463,44.5849,44.5463,44.5656,9550.0
2024-08-01 14:10:00,46.19,46.2,46.15,46.17,8465.0,44.5656,44.5752,44.527,44.5463,8465.0
2024-08-01 14:15:00,46.17,46.23,46.16,46.23,9513.0,44.5463,44.6042,44.5366,44.6042,9513.0
2024-08-01 14:20:00,46.22,46.32,46.22,46.3,44728.0,44.5945,44.691,44.5945,44.6717,44728.0
2024-08-01 14:25:00,46.3,46.32,46.29,46.3,33511.0,44.6717,44.691,44.6621,44.6717,33511.0
2024-08-01 14:30:00,46.3,46.34,46.28,46.33,23698.0,44.6717,44.7103,44.6524,44.7007,23698.0
2024-08-01 14:35:00,46.33,46.35,46.29,46.31,20672.0,44.7007,44.72,44.6621,44.6814,20672.0
2024-08-01 14:40:00,46.3,46.32,46.29,46.32,21668.0,44.6717,44.691,44.6621,44.691,21668.0
2024-08-01 14:45:00,46.32,46.34,46.3,46.32,20235.0,44.691,44.7103,44.6717,44.691,20235.0
2024-08-01 14:50:00,46.33,46.33,46.3,46.31,21184.0,44.7007,44.7007,44.6717,44.6814,21184.0
2024-08-01 14:55:00,46.32,46.32,46.3,46.31,28236.0,44.691,44.691,44.6717,44.6814,28236.0
2024-08-01 15:00:00,46.31,46.33,46.29,46.3,82902.0,44.6814,44.7007,44.6621,44.6717,82902.0
2024-08-01 15:05:00,46.3,46.33,46.3,46.33,30389.0,44.6717,44.7007,44.6717,44.7007,30389.0
2024-08-01 15:10:00,46.33,46.36,46.33,46.33,20214.0,44.7007,44.7296,44.7007,44.7007,20214.0
2024-08-01 15:15:00,46.33,46.38,46.32,46.38,19743.0,44.7007,44.7489,44.691,44.7489,19743.0
2024-08-01 15:20:00,46.37,46.39,46.35,46.38,17496.0,44.7392,44.7585,44.72,44.7489,17496.0
2024-08-01 15:25:00,46.39,46.46,46.38,46.44,41375.0,44.7585,44.8261,44.7489,44.8068,41375.0
2024-08-01 15:30:00,46.45,46.46,46.42,46.45,36562.0,44.8164,44.8261,44.7875,44.8164,36562.0
2024-08-01 15:35:00,46.44,46.51,46.43,46.51,51852.0,44.8068,44.8743,44.7971,44.8743,51852.0
2024-08-01 15:40:00,46.5,46.51,46.4,46.4,41439.0,44.8647,44.8743,44.7682,44.7682,41439.0
2024-08-01 15:45:00,46.41,46.44,46.39,46.43,44485.0,44.7778,44.8068,44.7585,44.7971,44485.0
2024-08-01 15:50:00,46.43,46.55,46.43,46.52,104726.0,44.7971,44.9129,44.7971,44.884,104726.0
2024-08-01 15:55:00,46.53,46.65,46.52,46.6,297010.0,44.8936,45.0094,44.884,44.9612,297010.0
2024-08-02 09:30:00,45.48,45.85,45.24,45.51,157603.0,43.8805,44.2375,43.649,43.9095,157603.0
2024-08-02 09:35:00,45.51,45.56,45.38,45.55,201758.0,43.9095,43.9577,43.7841,43.9481,201758.0
2024-08-02 09:40:00,45.54,45.78,45.46,45.55,74741.0,43.9384,44.17,43.8613,43.9481,74741.0
2024-08-02 09:45:00,45.58,45.59,45.4,45.51,42303.0,43.977,43.9867,43.8034,43.9095,42303.0
2024-08-02 09:50:00,45.52,45.67,45.42,45.42,68651.0,43.9191,44.0639,43.8227,43.8227,68651.0
2024-08-02 09:55:00,45.4,45.42,45.25,45.25,126177.0,43.8034,43.8227,43.6586,43.6586,126177.0
2024-08-02 10:00:00,45.23,45.45,45.21,45.42,19430.0,43.6393,43.8516,43.62,43.8227,19430.0
2024-08-02 10:05:00,45.41,45.44,45.32,45.35,78793.0,43.813,43.842,43.7262,43.7551,78793.0
2024-08-02 10:10:00,45.36,45.37,45.28,45.34,222454.0,43.7648,43.7744,43.6876,43.7455,222454.0
2024-08-02 10:15:00,45.34,45.42,45.25,45.25,36001.0,43.7455,43.8227,43.6586,43.6586,36001.0
2024-08-02 10:20:00,45.24,45.25,45.1,45.16,56806.0,43.649,43.6586,43.5139,43.5718,56806.0
2024-08-02 10:25:00,45.17,45.25,45.13,45.21,26806.0,43.5815,43.6586,43.5429,43.62,26806.0
2024-08-02 10:30:00,45.21,45.36,45.2,45.33,100318.0,43.62,43.7648,43.6104,43.7358,100318.0
2024-08-02 10:35:00,45.33,45.33,45.27,45.27,35064.0,43.7358,43.7358,43.6779,43.6779,35064.0
2024-08-02 10:40:00,45.27,45.3,45.23,45.28,74369.0,43.6779,43.7069,43.6393,43.6876,74369.0
2024-08-02 10:45:00,45.28,45.33,45.24,45.29,130928.0,43.6876,43.7358,43.649,43.6972,130928.0
2024-08-02 10:50:00,45.29,45.32,45.17,45.18,63891.0,43.6972,43.7262,43.5815,43.5911,63891.0
2024-08-02 10:55:00,45.18,45.2,45.17,45.19,36089.0,43.5911,43.6104,43.5815,43.6007,36089.0
2024-08-02 11:00:00,45.19,45.19,44.94,44.94,52264.0,43.6007,43.6007,43.3595,43.3595,52264.0
2024-08-02 11:05:00,44.96,45.1,44.95,45.06,41646.0,43.3788,43.5139,43.3692,43.4753,41646.0
2024-08-02 11:10:00,45.05,45.13,45.05,45.08,38515.0,43.4657,43.5429,43.4657,43.4946,38515.0
2024-08-02 11:15:00,45.07,45.12,45.0,45.07,40844.0,43.485,43.5332,43.4174,43.485,40844.0
2024-08-02 11:20:00,45.07,45.08,44.97,45.02,21228.0,43.485,43.4946,43.3885,43.4367,21228.0
2024-08-02 11:25:00,45.02,45.03,44.92,44.95,37651.0,43.4367,43.4464,43.3402,43.3692,37651.0
2024-08-02 11:30:00,44.94,45.0,44.94,44.96,92282.0,43.3595,43.4174,43.3595,43.3788,92282.0
2024-08-02 11:35:00,44.95,45.02,44.94,44.95,86046.0,43.3692,43.4367,43.3595,43.3692,86046.0
2024-08-02 11:40:00,44.95,45.19,44.95,45.19,14481.0,43.3692,43.6007,43.3692,43.6007,14481.0
2024-08-02 11:45:00,45.19,45.29,45.18,45.27,54353.0,43.6007,43.6972,43.5911,43.6779,54353.0
2024-08-02 11:50:00,45.27,45.28,45.18,45.21,16027.0,43.6779,43.6876,43.5911,43.62,16027.0
2024-08-02 11:55:00,45.21,45.31,45.21,45.29,18629.0,43.62,43.7165,43.62,43.6972,18629.0
2024-08-02 12:00:00,45.29,45.43,45.29,45.43,19618.0,43.6972,43.8323,43.6972,43.8323,19618.0
2024-08-02 12:05:00,45.42,45.51,45.39,45.41,52285.0,43.8227,43.9095,43.7937,43.813,52285.0
2024-08-02 12:10:00,45.4,45.44,45.27,45.38,63825.0,43.8034,43.842,43.6779,43.7841,63825.0
2024-08-02 12:15:00,45.37,45.4,45.31,45.38,18138.0,43.7744,43.8034,43.7165,43.7841,18138.0
2024-08-02 12:20:00,45.37,45.39,45.27,45.33,9508.0,43.7744,43.7937,43.6779,43.7358,9508.0
2024-08-02 12:25:00,45.33,45.41,45.27,45.39,16558.0,43.7358,43.813,43.6779,43.7937,16558.0
2024-08-02 12:30:00,45.38,45.45,45.34,45.45,7957.0,43.7841,43.8516,43.7455,43.8516,7957.0
2024-08-02 12:35:00,45.45,45.52,45.45,45.51,10484.0,43.8516,43.9191,43.8516,43.9095,10484.0
2024-08-02 12:40:00,45.52,45.53,45.5,45.52,9027.0,43.9191,43.9288,43.8998,43.9191,9027.0
2024-08-02 12:45:00,45.52,45.63,45.51,45.61,14797.0,43.9191,44.0253,43.9095,44.006,14797.0
2024-08-02 12:50:00,45.6,45.61,45.41,45.42,9801.0,43.9963,44.006,43.813,43.8227,9801.0
2024-08-02 12:55:00,45.42,45.49,45.42,45.49,23502.0,43.8227,43.8902,43.8227,43.8902,23502.0
2024-08-02 13:00:00,45.49,45.49,45.41,45.41,23529.0,43.8902,43.8902,43.813,43.813,23529.0
2024-08-02 13:05:00,45.41,45.49,45.4,45.48,26632.0,43.813,43.8902,43.8034,43.8805,26632.0
2024-08-02 13:10:00,45.47,45.52,45.46,45.51,14132.0,43.8709,43.9191,43.8613,43.9095,14132.0
2024-08-02 13:15:00,45.51,45.56,45.5,45.55,27279.0,43.9095,43.9577,43.8998,43.9481,27279.0
2024-08-02 13:20:00,45.55,45.56,45.47,45.48,31953.0,43.9481,43.9577,43.8709,43.8805,31953.0
2024-08-02 13:25:00,45.49,45.56,45.49,45.56,12036.0,43.8902,43.9577,43.8902,43.9577,12036.0
2024-08-02 13:30:00,45.55,45.62,45.54,45.59,16778.0,43.9481,44.0156,43.9384,43.9867,16778.0
2024-08-02 13:35:00,45.57,45.62,45.55,45.59,18891.0,43.9674,44.0156,43.9481,43.9867,18891.0
2024-08-02 13:40:00,45.6,45.68,45.59,45.59,17546.0,43.9963,44.0735,43.9867,43.9867,17546.0
2024-08-02 13:45:00,45.59,45.6,45.57,45.58,10084.0,43.9867,43.9963,43.9674,43.977,10084.0
2024-08-02 13:50:00,45.59,45.62,45.55,45.55,19260.0,43.9867,44.0156,43.9481,43.9481,19260.0
2024-08-02 13:55:00,45.56,45.6,45.55,45.59,17132.0,43.9577,43.9963,43.9481,43.9867,17132.0
2024-08-02 14:00:00,45.59,45.59,45.5,45.54,10061.0,43.9867,43.9867,43.8998,43.9384,10061.0
2024-08-02 14:05:00,45.54,45.59,45.54,45.56,23753.0,43.9384,43.9867,43.9384,43.9577,23753.0
2024-08-02 14:10:00,45.55,45.62,45.55,45.62,13062.0,43.9481,44.0156,43.9481,44.0156,13062.0
2024-08-02 14:15:00,45.61,45.63,45.56,45.59,8850.0,44.006,44.0253,43.9577,43.9867,8850.0
2024-08-02 14:20:00,45.59,45.66,45.59,45.61,17378.0,43.9867,44.0542,43.9867,44.006,17378.0
2024-08-02 14:25:00,45.61,45.68,45.6,45.66,19439.0,44.006,44.0735,43.9963,44.0542,19439.0
2024-08-02 14:30:00,45.66,45.72,45.64,45.66,32031.0,44.0542,44.1121,44.0349,44.0542,32031.0
2024-08-02 14:35:00,45.65,45.72,45.64,45.67,31167.0,44.0446,44.1121,44.0349,44.0639,31167.0
2024-08-02 14:40:00,45.67,45.8,45.67,45.78,26127.0,44.0639,44.1893,44.0639,44.17,26127.0
2024-08-02 14:45:00,45.79,45.9,45.78,45.85,56034.0,44.1796,44.2858,44.17,44.2375,56034.0
2024-08-02 14:50:00,45.84,45.96,45.83,45.95,33400.0,44.2279,44.3437,44.2182,44.334,33400.0
2024-08-02 14:55:00,45.96,46.0,45.82,45.84,72494.0,44.3437,44.3823,44.2086,44.2279,72494.0
2024-08-02 15:00:00,45.84,45.89,45.8,45.84,33127.0,44.2279,44.2761,44.1893,44.2279,33127.0
2024-08-02 15:05:00,45.84,45.95,45.81,45.91,30309.0,44.2279,44.334,44.1989,44.2954,30309.0
2024-08-02 15:10:00,45.91,45.93,45.88,45.89,35803.0,44.2954,44.3147,44.2665,44.2761,35803.0
2024-08-02 15:15:00,45.87,45.96,45.86,45.91,27344.0,44.2568,44.3437,44.2472,44.2954,27344.0
2024-08-02 15:20:00,45.92,45.94,45.85,45.89,37091.0,44.3051,44.3244,44.2375,44.2761,37091.0
2024-08-02 15:25:00,45.89,46.0,45.89,45.97,43030.0,44.2761,44.3823,44.2761,44.3533,43030.0
2024-08-02 15:30:00,45.98,46.0,45.93,45.95,77163.0,44.363,44.3823,44.3147,44.334,77163.0
2024-08-02 15:35:00,45.95,45.97,45.9,45.91,44311.0,44.334,44.3533,44.2858,44.2954,44311.0
2024-08-02 15:40:00,45.89,45.94,45.84,45.94,55669.0,44.2761,44.3244,44.2279,44.3244,55669.0
2024-08-02 15:45:00,45.94,45.95,45.87,45.88,92288.0,44.3244,44.334,44.2568,44.2665,92288.0
2024-08-02 15:50:00,45.87,45.91,45.72,45.75,166217.0,44.2568,44.2954,44.1121,44.1411,166217.0
2024-08-02 15:55:00,45.75,45.97,45.69,45.96,611854.0,44.1411,44.3533,44.0832,44.3437,611854.0
2024-08-05 09:30:00,44.0,44.43,43.94,43.96,141427.0,42.4526,42.8675,42.3947,42.414,141427.0
2024-08-05 09:35:00,43.98,44.22,43.98,44.22,52604.0,42.4333,42.6649,42.4333,42.6649,52604.0
2024-08-05 09:40:00,44.18,44.37,44.14,44.17,59494.0,42.6263,42.8096,42.5877,42.6166,59494.0
2024-08-05 09:45:00,44.21,44.26,44.09,44.14,93950.0,42.6552,42.7035,42.5394,42.5877,93950.0
2024-08-05 09:50:00,44.16,44.36,44.15,44.18,100763.0,42.607,42.7999,42.5973,42.6263,100763.0
2024-08-05 09:55:00,44.18,44.27,43.99,44.01,47024.0,42.6263,42.7131,42.4429,42.4622,47024.0
2024-08-05 10:00:00,44.04,44.31,44.04,44.19,119807.0,42.4912,42.7517,42.4912,42.6359,119807.0
2024-08-05 10:05:00,44.17,44.37,44.16,44.35,25282.0,42.6166,42.8096,42.607,42.7903,25282.0
2024-08-05 10:10:00,44.31,44.35,44.17,44.17,27655.0,42.7517,42.7903,42.6166,42.6166,27655.0
2024-08-05 10:15:00,44.18,44.33,44.16,44.29,45905.0,42.6263,42.771,42.607,42.7324,45905.0
2024-08-05 10:20:00,44.24,44.26,44.04,44.04,76203.0,42.6842,42.7035,42.4912,42.4912,76203.0
2024-08-05 10:25:00,44.03,44.19,43.87,43.87,30261.0,42.4815,42.6359,42.3272,42.3272,30261.0
2024-08-05 10:30:00,43.86,44.0,43.78,44.0,41766.0,42.3175,42.4526,42.2403,42.4526,41766.0
2024-08-05 10:35:00,43.98,43.99,43.79,43.82,18481.0,42.4333,42.4429,42.25,42.2789,18481.0
2024-08-05 10:40:00,43.82,43.88,43.74,43.88,20353.0,42.2789,42.3368,42.2017,42.3368,20353.0
2024-08-05 10:45:00,43.89,43.94,43.82,43.83,36979.0,42.3465,42.3947,42.2789,42.2886,36979.0
2024-08-05 10:50:00,43.84,43.94,43.81,43.9,38918.0,42.2982,42.3947,42.2693,42.3561,38918.0
2024-08-05 10:55:00,43.9,43.93,43.85,43.88,43105.0,42.3561,42.3851,42.3079,42.3368,43105.0
2024-08-05 11:00:00,43.88,43.96,43.87,43.91,22107.0,42.3368,42.414,42.3272,42.3658,22107.0
2024-08-05 11:05:00,43.89,43.99,43.83,43.99,30228.0,42.3465,42.4429,42.2886,42.4429,30228.0
2024-08-05 11:10:00,43.99,44.07,43.9,43.98,125792.0,42.4429,42.5201,42.3561,42.4333,125792.0
2024-08-05 11:15:00,43.99,44.01,43.85,43.86,23393.0,42.4429,42.4622,42.3079,42.3175,23393.0
2024-08-05 11:20:00,43.84,43.94,43.84,43.91,17500.0,42.2982,42.3947,42.2982,42.3658,17500.0
2024-08-05 11:25:00,43.91,44.0,43.9,43.99,15895.0,42.3658,42.4526,42.3561,42.4429,15895.0
2024-08-05 11:30:00,44.0,44.05,43.93,44.03,38041.0,42.4526,42.5008,42.3851,42.4815,38041.0
2024-08-05 11:35:00,44.03,44.25,44.01,44.14,100089.0,42.4815,42.6938,42.4622,42.5877,100089.0
2024-08-05 11:40:00,44.14,44.3,44.14,44.27,21410.0,42.5877,42.742,42.5877,42.7131,21410.0
2024-08-05 11:45:00,44.26,44.31,44.21,44.3,41381.0,42.7035,42.7517,42.6552,42.742,41381.0
2024-08-05 11:50:00,44.29,44.42,44.27,44.4,73529.0,42.7324,42.8578,42.7131,42.8385,73529.0
2024-08-05 11:55:00,44.4,44.44,44.4,44.42,28573.0,42.8385,42.8771,42.8385,42.8578,28573.0
2024-08-05 12:00:00,44.42,44.43,44.22,44.24,31280.0,42.8578,42.8675,42.6649,42.6842,31280.0
2024-08-05 12:05:00,44.25,44.25,44.16,44.16,33351.0,42.6938,42.6938,42.607,42.607,33351.0
2024-08-05 12:10:00,44.18,44.22,44.16,44.18,10063.0,42.6263,42.6649,42.607,42.6263,10063.0
2024-08-05 12:15:00,44.2,44.23,44.16,44.23,9826.0,42.6456,42.6745,42.607,42.6745,9826.0
2024-08-05 12:20:00,44.23,44.25,44.2,44.2,7015.0,42.6745,42.6938,42.6456,42.6456,7015.0
2024-08-05 12:25:00,44.16,44.2,44.14,44.2,10598.0,42.607,42.6456,42.5877,42.6456,10598.0
2024-08-05 12:30:00,44.19,44.24,44.17,44.23,17292.0,42.6359,42.6842,42.6166,42.6745,17292.0
2024-08-05 12:35:00,44.24,44.3,44.24,44.27,33391.0,42.6842,42.742,42.6842,42.7131,33391.0
2024-08-05 12:40:00,44.27,44.34,44.25,44.3,14205.0,42.7131,42.7806,42.6938,42.742,14205.0
2024-08-05 12:45:00,44.29,44.33,44.25,44.33,21507.0,42.7324,42.771,42.6938,42.771,21507.0
2024-08-05 12:50:00,44.33,44.4,44.25,44.38,8975.0,42.771,42.8385,42.6938,42.8192,8975.0
2024-08-05 12:55:00,44.38,44.46,44.38,44.44,11138.0,42.8192,42.8964,42.8192,42.8771,11138.0
2024-08-05 13:00:00,44.43,44.44,44.35,44.35,12896.0,42.8675,42.8771,42.7903,42.7903,12896.0
2024-08-05 13:05:00,44.36,44.38,44.33,44.35,8940.0,42.7999,42.8192,42.771,42.7903,8940.0
2024-08-05 13:10:00,44.35,44.35,44.24,44.25,5042.0,42.7903,42.7903,42.6842,42.6938,5042.0
2024-08-05 13:15:00,44.26,44.28,44.24,44.26,6239.0,42.7035,42.7228,42.6842,42.7035,6239.0
2024-08-05 13:20:00,44.27,44.35,44.25,44.35,10097.0,42.7131,42.7903,42.6938,42.7903,10097.0
2024-08-05 13:25:00,44.36,44.36,44.27,44.27,9936.0,42.7999,42.7999,42.7131,42.7131,9936.0
2024-08-05 13:30:00,44.25,44.35,44.25,44.35,9778.0,42.6938,42.7903,42.6938,42.7903,9778.0
2024-08-05 13:35:00,44.35,44.4,44.34,44.4,9054.0,42.7903,42.8385,42.7806,42.8385,9054.0
2024-08-05 13:40:00,44.39,44.4,44.31,44.34,6322.0,42.8289,42.8385,42.7517,42.7806,6322.0
2024-08-05 13:45:00,44.35,44.38,44.32,44.33,9639.0,42.7903,42.8192,42.7613,42.771,9639.0
2024-08-05 13:50:00,44.32,44.39,44.27,44.27,23566.0,42.7613,42.8289,42.7131,42.7131,23566.0
2024-08-05 13:55:00,44.25,44.27,44.2,44.22,18402.0,42.6938,42.7131,42.6456,42.6649,18402.0
2024-08-05 14:00:00,44.22,44.23,44.15,44.16,13263.0,42.6649,42.6745,42.5973,42.607,13263.0
2024-08-05 14:05:00,44.16,44.21,44.14,44.14,20702.0,42.607,42.6552,42.5877,42.5877,20702.0
2024-08-05 14:10:00,44.14,44.22,44.14,44.2,16685.0,42.5877,42.6649,42.5877,42.6456,16685.0
2024-08-05 14:15:00,44.2,44.26,44.17,44.22,23558.0,42.6456,42.7035,42.6166,42.6649,23558.0
2024-08-05 14:20:00,44.23,44.26,44.18,44.25,20433.0,42.6745,42.7035,42.6263,42.6938,20433.0
2024-08-05 14:25:00,44.25,44.26,44.21,44.21,28582.0,42.6938,42.7035,42.6552,42.6552,28582.0
2024-08-05 14:30:00,44.21,44.23,44.17,44.19,16097.0,42.6552,42.6745,42.6166,42.6359,16097.0
2024-08-05 14:35:00,44.19,44.23,44.16,44.22,20150.0,42.6359,42.6745,42.607,42.6649,20150.0
2024-08-05 14:40:00,44.21,44.33,44.2,44.33,136129.0,42.6552,42.771,42.6456,42.771,136129.0
2024-08-05 14:45:00,44.34,44.35,44.28,44.3,22147.0,42.7806,42.7903,42.7228,42.742,22147.0
2024-08-05 14:50:00,44.3,44.42,44.26,44.37,60150.0,42.742,42.8578,42.7035,42.8096,60150.0
2024-08-05 14:55:00,44.37,44.39,44.28,44.33,31330.0,42.8096,42.8289,42.7228,42.771,31330.0
2024-08-05 15:00:00,44.33,44.42,44.32,44.4,44073.0,42.771,42.8578,42.7613,42.8385,44073.0
2024-08-05 15:05:00,44.41,44.43,44.39,44.41,34223.0,42.8482,42.8675,42.8289,42.8482,34223.0
2024-08-05 15:10:00,44.42,44.46,44.37,44.41,31395.0,42.8578,42.8964,42.8096,42.8482,31395.0
2024-08-05 15:15:00,44.41,44.42,44.33,44.34,31599.0,42.8482,42.8578,42.771,42.7806,31599.0
2024-08-05 15:20:00,44.33,44.4,44.26,44.35,58788.0,42.771,42.8385,42.7035,42.7903,58788.0
2024-08-05 15:25:00,44.34,44.35,44.22,44.32,42899.0,42.7806,42.7903,42.6649,42.7613,42899.0
2024-08-05 15:30:00,44.32,44.32,44.2,44.21,55640.0,42.7613,42.7613,42.6456,42.6552,55640.0
2024-08-05 15:35:00,44.2,44.29,44.18,44.26,52546.0,42.6456,42.7324,42.6263,42.7035,52546.0
2024-08-05 15:40:00,44.25,44.35,44.24,44.3,43615.0,42.6938,42.7903,42.6842,42.742,43615.0
2024-08-05 15:45:00,44.3,44.41,44.28,44.4,102487.0,42.742,42.8482,42.7228,42.8385,102487.0
2024-08-05 15:50:00,44.4,44.45,44.36,44.37,119505.0,42.8385,42.8868,42.7999,42.8096,119505.0
2024-08-05 15:55:00,44.38,44.46,44.27,44.42,322331.0,42.8192,42.8964,42.7131,42.8578,322331.0
2024-08-06 09:30:00,43.78,44.08,43.72,43.91,175310.0,42.2403,42.5298,42.1824,42.3658,175310.0
2024-08-06 09:35:00,43.88,44.35,43.86,44.33,74761.0,42.3368,42.7903,42.3175,42.771,74761.0
2024-08-06 09:40:00,44.33,44.4,44.25,44.39,85109.0,42.771,42.8385,42.6938,42.8289,85109.0
2024-08-06 09:45:00,44.39,44.49,44.29,44.47,92578.0,42.8289,42.9254,42.7324,42.9061,92578.0
2024-08-06 09:50:00,44.49,44.68,44.45,44.65,102430.0,42.9254,43.1087,42.8868,43.0797,102430.0
2024-08-06 09:55:00,44.64,44.87,44.61,44.87,56099.0,43.0701,43.292,43.0411,43.292,56099.0
2024-08-06 10:00:00,44.86,44.9,44.78,44.84,29731.0,43.2824,43.3209,43.2052,43.2631,29731.0
2024-08-06 10:05:00,44.83,45.0,44.8,45.0,25045.0,43.2534,43.4174,43.2245,43.4174,25045.0
2024-08-06 10:10:00,44.99,45.07,44.88,44.98,60996.0,43.4078,43.485,43.3016,43.3981,60996.0
2024-08-06 10:15:00,44.99,45.03,44.93,44.98,69441.0,43.4078,43.4464,43.3499,43.3981,69441.0
2024-08-06 10:20:00,45.0,45.05,44.94,45.05,19924.0,43.4174,43.4657,43.3595,43.4657,19924.0
2024-08-06 10:25:00,45.07,45.08,44.9,44.91,21891.0,43.485,43.4946,43.3209,43.3306,21891.0
2024-08-06 10:30:00,44.9,44.97,44.89,44.97,14258.0,43.3209,43.3885,43.3113,43.3885,14258.0
2024-08-06 10:35:00,44.97,45.1,44.96,45.1,29165.0,43.3885,43.5139,43.3788,43.5139,29165.0
2024-08-06 10:40:00,45.1,45.28,45.1,45.23,55140.0,43.5139,43.6876,43.5139,43.6393,55140.0
2024-08-06 10:45:00,45.23,45.34,45.21,45.21,20471.0,43.6393,43.7455,43.62,43.62,20471.0
2024-08-06 10:50:00,45.2,45.2,45.05,45.05,16028.0,43.6104,43.6104,43.4657,43.4657,16028.0
2024-08-06 10:55:00,45.05,45.09,44.99,45.04,15414.0,43.4657,43.5043,43.4078,43.456,15414.0
2024-08-06 11:00:00,45.03,45.06,44.94,45.01,43591.0,43.4464,43.4753,43.3595,43.4271,43591.0
2024-08-06 11:05:00,44.98,45.0,44.87,44.88,251542.0,43.3981,43.4174,43.292,43.3016,251542.0
2024-08-06 11:10:00,44.88,44.92,44.84,44.91,54860.0,43.3016,43.3402,43.2631,43.3306,54860.0
2024-08-06 11:15:00,44.91,44.94,44.74,44.76,66238.0,43.3306,43.3595,43.1666,43.1859,66238.0
2024-08-06 11:20:00,44.74,44.88,44.71,44.84,38320.0,43.1666,43.3016,43.1376,43.2631,38320.0
2024-08-06 11:25:00,44.83,44.9,44.81,44.82,18986.0,43.2534,43.3209,43.2341,43.2438,18986.0
2024-08-06 11:30:00,44.83,44.95,44.82,44.88,8852.0,43.2534,43.3692,43.2438,43.3016,8852.0
2024-08-06 11:35:00,44.89,44.9,44.84,44.9,38726.0,43.3113,43.3209,43.2631,43.3209,38726.0
2024-08-06 11:40:00,44.89,44.9,44.85,44.88,15278.0,43.3113,43.3209,43.2727,43.3016,15278.0
2024-08-06 11:45:00,44.89,44.91,44.76,44.78,144880.0,43.3113,43.3306,43.1859,43.2052,144880.0
2024-08-06 11:50:00,44.79,44.8,44.76,44.76,5570.0,43.2148,43.2245,43.1859,43.1859,5570.0
2024-08-06 11:55:00,44.76,44.88,44.76,44.88,8412.0,43.1859,43.3016,43.1859,43.3016,8412.0
2024-08-06 12:00:00,44.88,44.93,44.85,44.86,8440.0,43.3016,43.3499,43.2727,43.2824,8440.0
2024-08-06 12:05:00,44.87,44.96,44.87,44.96,11471.0,43.292,43.3788,43.292,43.3788,11471.0
2024-08-06 12:10:00,44.96,45.09,44.94,45.09,8382.0,43.3788,43.5043,43.3595,43.5043,8382.0
2024-08-06 12:15:00,45.08,45.15,45.06,45.14,9573.0,43.4946,43.5622,43.4753,43.5525,9573.0
2024-08-06 12:20:00,45.13,45.13,45.02,45.03,6215.0,43.5429,43.5429,43.4367,43.4464,6215.0
2024-08-06 12:25:00,45.03,45.12,45.01,45.08,18446.0,43.4464,43.5332,43.4271,43.4946,18446.0
2024-08-06 12:30:00,45.07,45.07,45.0,45.01,3374.0,43.485,43.485,43.4174,43.4271,3374.0
2024-08-06 12:35:00,44.99,45.08,44.98,45.08,10273.0,43.4078,43.4946,43.3981,43.4946,10273.0
2024-08-06 12:40:00,45.08,45.1,45.08,45.09,4286.0,43.4946,43.5139,43.4946,43.5043,4286.0
2024-08-06 12:45:00,45.09,45.11,45.07,45.1,5921.0,43.5043,43.5236,43.485,43.5139,5921.0
2024-08-06 12:50:00,45.1,45.14,45.09,45.14,5758.0,43.5139,43.5525,43.5043,43.5525,5758.0
2024-08-06 12:55:00,45.14,45.14,45.09,45.11,5192.0,43.5525,43.5525,43.5043,43.5236,5192.0
2024-08-06 13:00:00,45.09,45.15,45.07,45.14,6394.0,43.5043,43.5622,43.485,43.5525,6394.0
2024-08-06 13:05:00,45.15,45.16,45.02,45.05,19463.0,43.5622,43.5718,43.4367,43.4657,19463.0
2024-08-06 13:10:00,45.04,45.07,45.01,45.06,6990.0,43.456,43.485,43.4271,43.4753,6990.0
2024-08-06 13:15:00,45.07,45.08,45.03,45.04,15217.0,43.485,43.4946,43.4464,43.456,15217.0
2024-08-06 13:20:00,45.05,45.07,45.04,45.07,11763.0,43.4657,43.485,43.456,43.485,11763.0
2024-08-06 13:25:00,45.06,45.09,45.06,45.09,7361.0,43.4753,43.5043,43.4753,43.5043,7361.0
2024-08-06 13:30:00,45.09,45.14,45.04,45.06,14147.0,43.5043,43.5525,43.456,43.4753,14147.0
2024-08-06 13:35:00,45.06,45.09,45.06,45.06,5664.0,43.4753,43.5043,43.4753,43.4753,5664.0
2024-08-06 13:40:00,45.07,45.11,45.07,45.11,3292.0,43.485,43.5236,43.485,43.5236,3292.0
2024-08-06 13:45:00,45.11,45.14,45.09,45.13,4025.0,43.5236,43.5525,43.5043,43.5429,4025.0
2024-08-06 13:50:00,45.12,45.14,45.06,45.14,12653.0,43.5332,43.5525,43.4753,43.5525,12653.0
2024-08-06 13:55:00,45.14,45.18,45.11,45.13,7469.0,43.5525,43.5911,43.5236,43.5429,7469.0
2024-08-06 14:00:00,45.14,45.15,45.09,45.14,10226.0,43.5525,43.5622,43.5043,43.5525,10226.0
2024-08-06 14:05:00,45.15,45.22,45.15,45.19,16588.0,43.5622,43.6297,43.5622,43.6007,16588.0
2024-08-06 14:10:00,45.2,45.23,45.18,45.18,5950.0,43.6104,43.6393,43.5911,43.5911,5950.0
2024-08-06 14:15:00,45.19,45.31,45.17,45.3,8685.0,43.6007,43.7165,43.5815,43.7069,8685.0
2024-08-06 14:20:00,45.3,45.43,45.3,45.39,15312.0,43.7069,43.8323,43.7069,43.7937,15312.0
2024-08-06 14:25:00,45.39,45.46,45.39,45.45,11090.0,43.7937,43.8613,43.7937,43.8516,11090.0
2024-08-06 14:30:00,45.45,45.45,45.39,45.44,16115.0,43.8516,43.8516,43.7937,43.842,16115.0
2024-08-06 14:35:00,45.43,45.47,45.42,45.44,8422.0,43.8323,43.8709,43.8227,43.842,8422.0
2024-08-06 14:40:00,45.44,45.44,45.41,45.42,11262.0,43.842,43.842,43.813,43.8227,11262.0
2024-08-06 14:45:00,45.42,45.45,45.37,45.43,52754.0,43.8227,43.8516,43.7744,43.8323,52754.0
2024-08-06 14:50:00,45.43,45.48,45.41,45.48,18819.0,43.8323,43.8805,43.813,43.8805,18819.0
2024-08-06 14:55:00,45.47,45.48,45.36,45.38,40197.0,43.8709,43.8805,43.7648,43.7841,40197.0
2024-08-06 15:00:00,45.36,45.39,45.34,45.35,39549.0,43.7648,43.7937,43.7455,43.7551,39549.0
2024-08-06 15:05:00,45.34,45.42,45.32,45.4,29841.0,43.7455,43.8227,43.7262,43.8034,29841.0
2024-08-06 15:10:00,45.4,45.46,45.39,45.44,13248.0,43.8034,43.8613,43.7937,43.842,13248.0
2024-08-06 15:15:00,45.45,45.45,45.38,45.41,24994.0,43.8516,43.8516,43.7841,43.813,24994.0
2024-08-06 15:20:00,45.41,45.48,45.39,45.46,20815.0,43.813,43.8805,43.7937,43.8613,20815.0
2024-08-06 15:25:00,45.46,45.46,45.39,45.4,21050.0,43.8613,43.8613,43.7937,43.8034,21050.0
2024-08-06 15:30:00,45.4,45.45,45.39,45.45,28676.0,43.8034,43.8516,43.7937,43.8516,28676.0
2024-08-06 15:35:00,45.45,45.45,45.36,45.37,11950.0,43.8516,43.8516,43.7648,43.7744,11950.0
2024-08-06 15:40:00,45.36,45.38,45.28,45.28,23998.0,43.7648,43.7841,43.6876,43.6876,23998.0
2024-08-06 15:45:00,45.28,45.28,45.12,45.12,46123.0,43.6876,43.6876,43.5332,43.5332,46123.0
2024-08-06 15:50:00,45.11,45.17,45.02,45.02,74780.0,43.5236,43.5815,43.4367,43.4367,74780.0
2024-08-06 15:55:00,45.03,45.09,44.97,45.0,161629.0,43.4464,43.5043,43.3885,43.4174,161629.0
2024-08-07 09:30:00,45.04,45.23,44.83,45.02,132168.0,43.456,43.6393,43.2534,43.4367,132168.0
2024-08-07 09:35:00,45.0,45.2,44.99,45.12,72485.0,43.4174,43.6104,43.4078,43.5332,72485.0
2024-08-07 09:40:00,45.09,45.29,45.04,45.25,34615.0,43.5043,43.6972,43.456,43.6586,34615.0
2024-08-07 09:45:00,45.25,45.37,45.24,45.34,107828.0,43.6586,43.7744,43.649,43.7455,107828.0
2024-08-07 09:50:00,45.34,45.35,45.19,45.27,54082.0,43.7455,43.7551,43.6007,43.6779,54082.0
2024-08-07 09:55:00,45.27,45.35,45.17,45.17,20581.0,43.6779,43.7551,43.5815,43.5815,20581.0
2024-08-07 10:00:00,45.16,45.18,45.07,45.1,35647.0,43.5718,43.5911,43.485,43.5139,35647.0
2024-08-07 10:05:00,45.09,45.14,45.06,45.08,18354.0,43.5043,43.5525,43.4753,43.4946,18354.0
2024-08-07 10:10:00,45.08,45.1,45.01,45.02,24535.0,43.4946,43.5139,43.4271,43.4367,24535.0
2024-08-07 10:15:00,45.03,45.07,44.92,44.98,30436.0,43.4464,43.485,43.3402,43.3981,30436.0
2024-08-07 10:20:00,44.99,45.0,44.8,44.86,99882.0,43.4078,43.4174,43.2245,43.2824,99882.0
2024-08-07 10:25:00,44.89,44.93,44.87,44.89,29319.0,43.3113,43.3499,43.292,43.3113,29319.0
2024-08-07 10:30:00,44.89,45.02,44.86,45.02,88796.0,43.3113,43.4367,43.2824,43.4367,88796.0
2024-08-07 10:35:00,45.0,45.07,44.99,45.03,15765.0,43.4174,43.485,43.4078,43.4464,15765.0
2024-08-07 10:40:00,45.03,45.06,44.99,45.05,26514.0,43.4464,43.4753,43.4078,43.4657,26514.0
2024-08-07 10:45:00,45.05,45.09,44.96,44.96,15966.0,43.4657,43.5043,43.3788,43.3788,15966.0
2024-08-07 10:50:00,44.97,44.99,44.89,44.94,35329.0,43.3885,43.4078,43.3113,43.3595,35329.0
2024-08-07 10:55:00,44.94,44.99,44.93,44.98,23529.0,43.3595,43.4078,43.3499,43.3981,23529.0
2024-08-07 11:00:00,44.98,45.02,44.97,45.01,24896.0,43.3981,43.4367,43.3885,43.4271,24896.0
2024-08-07 11:05:00,45.0,45.05,44.96,44.99,37050.0,43.4174,43.4657,43.3788,43.4078,37050.0
2024-08-07 11:10:00,44.98,45.03,44.93,44.98,49023.0,43.3981,43.4464,43.3499,43.3981,49023.0
2024-08-07 11:15:00,44.98,45.01,44.87,44.89,37325.0,43.3981,43.4271,43.292,43.3113,37325.0
2024-08-07 11:20:00,44.89,44.98,44.88,44.93,28620.0,43.3113,43.3981,43.3016,43.3499,28620.0
2024-08-07 11:25:00,44.93,44.94,44.89,44.94,103383.0,43.3499,43.3595,43.3113,43.3595,103383.0
2024-08-07 11:30:00,44.94,45.03,44.92,44.94,108327.0,43.3595,43.4464,43.3402,43.3595,108327.0
2024-08-07 11:35:00,44.95,45.05,44.94,45.0,62600.0,43.3692,43.4657,43.3595,43.4174,62600.0
2024-08-07 11:40:00,45.01,45.04,44.84,44.84,11561.0,43.4271,43.456,43.2631,43.2631,11561.0
2024-08-07 11:45:00,44.85,44.86,44.77,44.83,21957.0,43.2727,43.2824,43.1955,43.2534,21957.0
2024-08-07 11:50:00,44.83,44.87,44.82,44.86,10362.0,43.2534,43.292,43.2438,43.2824,10362.0
2024-08-07 11:55:00,44.86,44.87,44.83,44.84,16557.0,43.2824,43.292,43.2534,43.2631,16557.0
2024-08-07 12:00:00,44.83,44.85,44.8,44.83,24635.0,43.2534,43.2727,43.2245,43.2534,24635.0
2024-08-07 12:05:00,44.83,44.85,44.78,44.79,24454.0,43.2534,43.2727,43.2052,43.2148,24454.0
2024-08-07 12:10:00,44.78,44.81,44.73,44.81,16531.0,43.2052,43.2341,43.1569,43.2341,16531.0
2024-08-07 12:15:00,44.81,44.83,44.79,44.83,8524.0,43.2341,43.2534,43.2148,43.2534,8524.0
2024-08-07 12:20:00,44.82,44.86,44.8,44.83,11658.0,43.2438,43.2824,43.2245,43.2534,11658.0
2024-08-07 12:25:00,44.84,44.87,44.82,44.85,8685.0,43.2631,43.292,43.2438,43.2727,8685.0
2024-08-07 12:30:00,44.85,44.85,44.81,44.84,9302.0,43.2727,43.2727,43.2341,43.2631,9302.0
2024-08-07 12:35:00,44.85,44.86,44.83,44.84,8097.0,43.2727,43.2824,43.2534,43.2631,8097.0
2024-08-07 12:40:00,44.84,44.85,44.8,44.8,10836.0,43.2631,43.2727,43.2245,43.2245,10836.0
2024-08-07 12:45:00,44.81,44.82,44.77,44.8,13171.0,43.2341,43.2438,43.1955,43.2245,13171.0
2024-08-07 12:50:00,44.8,44.87,44.8,44.87,11325.0,43.2245,43.292,43.2245,43.292,11325.0
2024-08-07 12:55:00,44.87,44.91,44.86,44.88,27634.0,43.292,43.3306,43.2824,43.3016,27634.0
2024-08-07 13:00:00,44.88,44.9,44.83,44.88,17402.0,43.3016,43.3209,43.2534,43.3016,17402.0
2024-08-07 13:05:00,44.88,44.88,44.77,44.77,30084.0,43.3016,43.3016,43.1955,43.1955,30084.0
2024-08-07 13:10:00,44.77,44.79,44.7,44.72,28500.0,43.1955,43.2148,43.128,43.1473,28500.0
2024-08-07 13:15:00,44.71,44.72,44.67,44.67,28223.0,43.1376,43.1473,43.099,43.099,28223.0
2024-08-07 13:20:00,44.68,44.75,44.67,44.74,17024.0,43.1087,43.1762,43.099,43.1666,17024.0
2024-08-07 13:25:00,44.74,44.78,44.7,44.71,101081.0,43.1666,43.2052,43.128,43.1376,101081.0
2024-08-07 13:30:00,44.71,44.82,44.7,44.8,16199.0,43.1376,43.2438,43.128,43.2245,16199.0
2024-08-07 13:35:00,44.81,44.83,44.78,44.8,21663.0,43.2341,43.2534,43.2052,43.2245,21663.0
2024-08-07 13:40:00,44.81,44.83,44.61,44.61,99141.0,43.2341,43.2534,43.0411,43.0411,99141.0
2024-08-07 13:45:00,44.61,44.65,44.47,44.48,34536.0,43.0411,43.0797,42.9061,42.9157,34536.0
2024-08-07 13:50:00,44.48,44.54,44.48,44.54,16050.0,42.9157,42.9736,42.9157,42.9736,16050.0
2024-08-07 13:55:00,44.54,44.55,44.46,44.55,38110.0,42.9736,42.9833,42.8964,42.9833,38110.0
2024-08-07 14:00:00,44.55,44.57,44.48,44.5,11587.0,42.9833,43.0026,42.9157,42.935,11587.0
2024-08-07 14:05:00,44.51,44.53,44.48,44.49,14836.0,42.9447,42.964,42.9157,42.9254,14836.0
2024-08-07 14:10:00,44.48,44.49,44.38,44.38,26016.0,42.9157,42.9254,42.8192,42.8192,26016.0
2024-08-07 14:15:00,44.38,44.39,44.29,44.35,23202.0,42.8192,42.8289,42.7324,42.7903,23202.0
2024-08-07 14:20:00,44.35,44.37,44.25,44.25,24785.0,42.7903,42.8096,42.6938,42.6938,24785.0
2024-08-07 14:25:00,44.25,44.39,44.23,44.38,20429.0,42.6938,42.8289,42.6745,42.8192,20429.0
2024-08-07 14:30:00,44.38,44.39,44.35,44.37,28000.0,42.8192,42.8289,42.7903,42.8096,28000.0
2024-08-07 14:35:00,44.37,44.43,44.35,44.4,44818.0,42.8096,42.8675,42.7903,42.8385,44818.0
2024-08-07 14:40:00,44.4,44.48,44.39,44.42,54306.0,42.8385,42.9157,42.8289,42.8578,54306.0
2024-08-07 14:45:00,44.43,44.47,44.38,44.41,26381.0,42.8675,42.9061,42.8192,42.8482,26381.0
2024-08-07 14:50:00,44.41,44.45,44.39,44.41,31074.0,42.8482,42.8868,42.8289,42.8482,31074.0
2024-08-07 14:55:00,44.41,44.44,44.37,44.43,28986.0,42.8482,42.8771,42.8096,42.8675,28986.0
2024-08-07 15:00:00,44.41,44.45,44.39,44.44,54461.0,42.8482,42.8868,42.8289,42.8771,54461.0
2024-08-07 15:05:00,44.44,44.48,44.42,44.45,34365.0,42.8771,42.9157,42.8578,42.8868,34365.0
2024-08-07 15:10:00,44.45,44.5,44.34,44.37,61797.0,42.8868,42.935,42.7806,42.8096,61797.0
2024-08-07 15:15:00,44.38,44.45,44.37,44.4,59899.0,42.8192,42.8868,42.8096,42.8385,59899.0
2024-08-07 15:20:00,44.41,44.46,44.3,44.36,49486.0,42.8482,42.8964,42.742,42.7999,49486.0
2024-08-07 15:25:00,44.36,44.37,44.32,44.33,43861.0,42.7999,42.8096,42.7613,42.771,43861.0
2024-08-07 15:30:00,44.34,44.45,44.33,44.39,56064.0,42.7806,42.8868,42.771,42.8289,56064.0
2024-08-07 15:35:00,44.39,44.4,44.34,44.34,41963.0,42.8289,42.8385,42.7806,42.7806,41963.0
2024-08-07 15:40:00,44.34,44.4,44.34,44.38,58077.0,42.7806,42.8385,42.7806,42.8192,58077.0
2024-08-07 15:45:00,44.38,44.41,44.3,44.34,66037.0,42.8192,42.8482,42.742,42.7806,66037.0
2024-08-07 15:50:00,44.34,44.36,44.2,44.27,152465.0,42.7806,42.7999,42.6456,42.7131,152465.0
2024-08-07 15:55:00,44.28,44.41,44.23,44.29,462094.0,42.7228,42.8482,42.6745,42.7324,462094.0
2024-08-08 09:30:00,44.48,44.72,44.34,44.72,46124.0,42.9157,43.1473,42.7806,43.1473,46124.0
2024-08-08 09:35:00,44.77,44.89,44.68,44.8,19649.0,43.1955,43.3113,43.1087,43.2245,19649.0
2024-08-08 09:40:00,44.81,44.98,44.8,44.81,24762.0,43.2341,43.3981,43.2245,43.2341,24762.0
2024-08-08 09:45:00,44.88,44.99,44.87,44.89,24875.0,43.3016,43.4078,43.292,43.3113,24875.0
2024-08-08 09:50:00,44.91,44.99,44.82,44.95,29874.0,43.3306,43.4078,43.2438,43.3692,29874.0
2024-08-08 09:55:00,44.95,45.06,44.94,44.96,30535.0,43.3692,43.4753,43.3595,43.3788,30535.0
2024-08-08 10:00:00,44.97,45.2,44.97,45.14,38202.0,43.3885,43.6104,43.3885,43.5525,38202.0
2024-08-08 10:05:00,45.14,45.14,44.89,44.91,5820.0,43.5525,43.5525,43.3113,43.3306,5820.0
2024-08-08 10:10:00,44.91,45.03,44.9,44.99,14007.0,43.3306,43.4464,43.3209,43.4078,14007.0
2024-08-08 10:15:00,44.99,44.99,44.91,44.96,13845.0,43.4078,43.4078,43.3306,43.3788,13845.0
2024-08-08 10:20:00,44.95,44.98,44.86,44.96,8242.0,43.3692,43.3981,43.2824,43.3788,8242.0
2024-08-08 10:25:00,44.97,45.01,44.95,44.95,8973.0,43.3885,43.4271,43.3692,43.3692,8973.0
2024-08-08 10:30:00,44.91,44.99,44.91,44.99,8962.0,43.3306,43.4078,43.3306,43.4078,8962.0
2024-08-08 10:35:00,44.97,44.98,44.92,44.96,13714.0,43.3885,43.3981,43.3402,43.3788,13714.0
2024-08-08 10:40:00,44.97,44.97,44.84,44.86,46446.0,43.3885,43.3885,43.2631,43.2824,46446.0
2024-08-08 10:45:00,44.88,44.9,44.81,44.88,11736.0,43.3016,43.3209,43.2341,43.3016,11736.0
2024-08-08 10:50:00,44.87,44.88,44.81,44.83,12258.0,43.292,43.3016,43.2341,43.2534,12258.0
2024-08-08 10:55:00,44.86,44.89,44.83,44.86,8863.0,43.2824,43.3113,43.2534,43.2824,8863.0
2024-08-08 11:00:00,44.84,44.87,44.72,44.76,22274.0,43.2631,43.292,43.1473,43.1859,22274.0
2024-08-08 11:05:00,44.76,44.83,44.72,44.76,15700.0,43.1859,43.2534,43.1473,43.1859,15700.0
2024-08-08 11:10:00,44.77,44.78,44.63,44.65,9492.0,43.1955,43.2052,43.0604,43.0797,9492.0
2024-08-08 11:15:00,44.65,44.72,44.64,44.68,8750.0,43.0797,43.1473,43.0701,43.1087,8750.0
2024-08-08 11:20:00,44.68,44.75,44.67,44.75,6065.0,43.1087,43.1762,43.099,43.1762,6065.0
2024-08-08 11:25:00,44.77,44.83,44.76,44.78,14492.0,43.1955,43.2534,43.1859,43.2052,14492.0
2024-08-08 11:30:00,44.77,44.95,44.76,44.8,4936.0,43.1955,43.3692,43.1859,43.2245,4936.0
2024-08-08 11:35:00,44.79,44.82,44.77,44.79,6167.0,43.2148,43.2438,43.1955,43.2148,6167.0
2024-08-08 11:40:00,44.77,44.8,44.72,44.72,6690.0,43.1955,43.2245,43.1473,43.1473,6690.0
2024-08-08 11:45:00,44.71,44.74,44.67,44.73,4218.0,43.1376,43.1666,43.099,43.1569,4218.0
2024-08-08 11:50:00,44.74,44.76,44.72,44.74,11369.0,43.1666,43.1859,43.1473,43.1666,11369.0
2024-08-08 11:55:00,44.73,44.75,44.69,44.7,3830.0,43.1569,43.1762,43.1183,43.128,3830.0
2024-08-08 12:00:00,44.69,44.69,44.64,44.68,10253.0,43.1183,43.1183,43.0701,43.1087,10253.0
2024-08-08 12:05:00,44.69,44.72,44.65,44.65,6742.0,43.1183,43.1473,43.0797,43.0797,6742.0
2024-08-08 12:10:00,44.65,44.66,44.59,44.6,5870.0,43.0797,43.0894,43.0218,43.0315,5870.0
2024-08-08 12:15:00,44.62,44.64,44.59,44.64,7977.0,43.0508,43.0701,43.0218,43.0701,7977.0
2024-08-08 12:20:00,44.66,44.73,44.65,44.7,2206.0,43.0894,43.1569,43.0797,43.128,2206.0
2024-08-08 12:25:00,44.72,44.75,44.7,44.75,9697.0,43.1473,43.1762,43.128,43.1762,9697.0
2024-08-08 12:30:00,44.74,44.74,44.59,44.59,7434.0,43.1666,43.1666,43.0218,43.0218,7434.0
2024-08-08 12:35:00,44.6,44.6,44.48,44.48,3705.0,43.0315,43.0315,42.9157,42.9157,3705.0
2024-08-08 12:40:00,44.49,44.55,44.48,44.55,3744.0,42.9254,42.9833,42.9157,42.9833,3744.0
2024-08-08 12:45:00,44.55,44.61,44.55,44.61,6109.0,42.9833,43.0411,42.9833,43.0411,6109.0
2024-08-08 12:50:00,44.61,44.63,44.58,44.61,5034.0,43.0411,43.0604,43.0122,43.0411,5034.0
2024-08-08 12:55:00,44.61,44.63,44.56,44.56,6374.0,43.0411,43.0604,42.9929,42.9929,6374.0
2024-08-08 13:00:00,44.56,44.58,44.52,44.53,6069.0,42.9929,43.0122,42.9543,42.964,6069.0
2024-08-08 13:05:00,44.54,44.56,44.49,44.55,9816.0,42.9736,42.9929,42.9254,42.9833,9816.0
2024-08-08 13:10:00,44.55,44.58,44.54,44.56,7477.0,42.9833,43.0122,42.9736,42.9929,7477.0
2024-08-08 13:15:00,44.56,44.64,44.55,44.63,42551.0,42.9929,43.0701,42.9833,43.0604,42551.0
2024-08-08 13:20:00,44.62,44.67,44.58,44.6,13765.0,43.0508,43.099,43.0122,43.0315,13765.0
2024-08-08 13:25:00,44.6,44.71,44.6,44.71,8014.0,43.0315,43.1376,43.0315,43.1376,8014.0
2024-08-08 13:30:00,44.71,44.74,44.69,44.72,5362.0,43.1376,43.1666,43.1183,43.1473,5362.0
2024-08-08 13:35:00,44.71,44.71,44.65,44.65,9394.0,43.1376,43.1376,43.0797,43.0797,9394.0
2024-08-08 13:40:00,44.65,44.69,44.63,44.64,11638.0,43.0797,43.1183,43.0604,43.0701,11638.0
2024-08-08 13:45:00,44.64,44.67,44.62,44.63,7361.0,43.0701,43.099,43.0508,43.0604,7361.0
2024-08-08 13:50:00,44.64,44.65,44.59,44.64,10971.0,43.0701,43.0797,43.0218,43.0701,10971.0
2024-08-08 13:55:00,44.64,44.67,44.62,44.65,9931.0,43.0701,43.099,43.0508,43.0797,9931.0
2024-08-08 14:00:00,44.64,44.67,44.62,44.65,11121.0,43.0701,43.099,43.0508,43.0797,11121.0
2024-08-08 14:05:00,44.65,44.66,44.61,44.63,9909.0,43.0797,43.0894,43.0411,43.0604,9909.0
2024-08-08 14:10:00,44.64,44.64,44.6,44.62,6329.0,43.0701,43.0701,43.0315,43.0508,6329.0
2024-08-08 14:15:00,44.61,44.72,44.55,44.71,31936.0,43.0411,43.1473,42.9833,43.1376,31936.0
2024-08-08 14:20:00,44.71,44.8,44.71,44.79,22129.0,43.1376,43.2245,43.1376,43.2148,22129.0
2024-08-08 14:25:00,44.79,44.88,44.78,44.88,18836.0,43.2148,43.3016,43.2052,43.3016,18836.0
2024-08-08 14:30:00,44.89,44.94,44.88,44.89,27557.0,43.3113,43.3595,43.3016,43.3113,27557.0
2024-08-08 14:35:00,44.91,44.97,44.88,44.92,18236.0,43.3306,43.3885,43.3016,43.3402,18236.0
2024-08-08 14:40:00,44.91,45.0,44.9,44.99,24885.0,43.3306,43.4174,43.3209,43.4078,24885.0
2024-08-08 14:45:00,44.98,45.0,44.94,44.94,24457.0,43.3981,43.4174,43.3595,43.3595,24457.0
2024-08-08 14:50:00,44.93,45.0,44.91,45.0,22944.0,43.3499,43.4174,43.3306,43.4174,22944.0
2024-08-08 14:55:00,45.01,45.01,44.97,44.99,14873.0,43.4271,43.4271,43.3885,43.4078,14873.0
2024-08-08 15:00:00,44.97,45.0,44.95,44.98,16788.0,43.3885,43.4174,43.3692,43.3981,16788.0
2024-08-08 15:05:00,44.97,45.0,44.92,45.0,21239.0,43.3885,43.4174,43.3402,43.4174,21239.0
2024-08-08 15:10:00,45.0,45.02,44.98,45.0,16216.0,43.4174,43.4367,43.3981,43.4174,16216.0
2024-08-08 15:15:00,44.99,45.01,44.96,44.98,19482.0,43.4078,43.4271,43.3788,43.3981,19482.0
2024-08-08 15:20:00,44.97,45.02,44.93,44.94,17733.0,43.3885,43.4367,43.3499,43.3595,17733.0
2024-08-08 15:25:00,44.94,44.95,44.85,44.85,17148.0,43.3595,43.3692,43.2727,43.2727,17148.0
2024-08-08 15:30:00,44.84,44.87,44.76,44.81,18601.0,43.2631,43.292,43.1859,43.2341,18601.0
2024-08-08 15:35:00,44.8,44.84,44.78,44.8,18125.0,43.2245,43.2631,43.2052,43.2245,18125.0
2024-08-08 15:40:00,44.81,44.86,44.79,44.84,39829.0,43.2341,43.2824,43.2148,43.2631,39829.0
2024-08-08 15:45:00,44.83,44.88,44.82,44.84,47320.0,43.2534,43.3016,43.2438,43.2631,47320.0
2024-08-08 15:50:00,44.84,44.87,44.8,44.83,83243.0,43.2631,43.292,43.2245,43.2534,83243.0
2024-08-08 15:55:00,44.83,44.89,44.79,44.84,177064.0,43.2534,43.3113,43.2148,43.2631,177064.0
2024-08-09 09:30:00,44.8,44.86,44.61,44.62,45593.0,43.2245,43.2824,43.0411,43.0508,45593.0
2024-08-09 09:35:00,44.62,44.65,44.51,44.54,9661.0,43.0508,43.0797,42.9447,42.9736,9661.0
2024-08-09 09:40:00,44.49,44.51,44.4,44.41,10076.0,42.9254,42.9447,42.8385,42.8482,10076.0
2024-08-09 09:45:00,44.38,44.41,44.15,44.15,23420.0,42.8192,42.8482,42.5973,42.5973,23420.0
2024-08-09 09:50:00,44.12,44.19,44.1,44.19,12702.0,42.5684,42.6359,42.5491,42.6359,12702.0
2024-08-09 09:55:00,44.2,44.21,44.14,44.16,10233.0,42.6456,42.6552,42.5877,42.607,10233.0
2024-08-09 10:00:00,44.15,44.25,44.14,44.25,5316.0,42.5973,42.6938,42.5877,42.6938,5316.0
2024-08-09 10:05:00,44.24,44.35,44.22,44.34,18330.0,42.6842,42.7903,42.6649,42.7806,18330.0
2024-08-09 10:10:00,44.35,44.38,44.28,44.36,13068.0,42.7903,42.8192,42.7228,42.7999,13068.0
2024-08-09 10:15:00,44.37,44.38,44.27,44.28,21850.0,42.8096,42.8192,42.7131,42.7228,21850.0
2024-08-09 10:20:00,44.3,44.39,44.3,44.34,5544.0,42.742,42.8289,42.742,42.7806,5544.0
2024-08-09 10:25:00,44.34,44.34,44.28,44.29,8198.0,42.7806,42.7806,42.7228,42.7324,8198.0
2024-08-09 10:30:00,44.3,44.3,44.2,44.23,10134.0,42.742,42.742,42.6456,42.6745,10134.0
2024-08-09 10:35:00,44.2,44.26,44.17,44.26,20769.0,42.6456,42.7035,42.6166,42.7035,20769.0
2024-08-09 10:40:00,44.27,44.36,44.27,44.36,19601.0,42.7131,42.7999,42.7131,42.7999,19601.0
2024-08-09 10:45:00,44.36,44.36,44.24,44.24,7295.0,42.7999,42.7999,42.6842,42.6842,7295.0
2024-08-09 10:50:00,44.25,44.26,44.21,44.25,7756.0,42.6938,42.7035,42.6552,42.6938,7756.0
2024-08-09 10:55:00,44.26,44.43,44.26,44.4,21450.0,42.7035,42.8675,42.7035,42.8385,21450.0
2024-08-09 11:00:00,44.41,44.44,44.37,44.4,25356.0,42.8482,42.8771,42.8096,42.8385,25356.0
2024-08-09 11:05:00,44.37,44.38,44.29,44.31,15536.0,42.8096,42.8192,42.7324,42.7517,15536.0
2024-08-09 11:10:00,44.32,44.36,44.3,44.35,5525.0,42.7613,42.7999,42.742,42.7903,5525.0
2024-08-09 11:15:00,44.34,44.4,44.32,44.39,13784.0,42.7806,42.8385,42.7613,42.8289,13784.0
2024-08-09 11:20:00,44.38,44.41,44.34,44.38,21107.0,42.8192,42.8482,42.7806,42.8192,21107.0
2024-08-09 11:25:00,44.38,44.39,44.29,44.29,14696.0,42.8192,42.8289,42.7324,42.7324,14696.0
2024-08-09 11:30:00,44.28,44.29,44.22,44.23,19422.0,42.7228,42.7324,42.6649,42.6745,19422.0
2024-08-09 11:35:00,44.23,44.27,44.22,44.27,18060.0,42.6745,42.7131,42.6649,42.7131,18060.0
2024-08-09 11:40:00,44.26,44.26,44.21,44.22,7685.0,42.7035,42.7035,42.6552,42.6649,7685.0
2024-08-09 11:45:00,44.22,44.28,44.21,44.25,11332.0,42.6649,42.7228,42.6552,42.6938,11332.0
2024-08-09 11:50:00,44.25,44.28,44.23,44.25,14122.0,42.6938,42.7228,42.6745,42.6938,14122.0
2024-08-09 11:55:00,44.25,44.25,44.14,44.18,9198.0,42.6938,42.6938,42.5877,42.6263,9198.0
2024-08-09 12:00:00,44.2,44.2,44.13,44.19,7040.0,42.6456,42.6456,42.578,42.6359,7040.0
2024-08-09 12:05:00,44.19,44.21,44.18,44.19,9440.0,42.6359,42.6552,42.6263,42.6359,9440.0
2024-08-09 12:10:00,44.19,44.2,44.15,44.2,11161.0,42.6359,42.6456,42.5973,42.6456,11161.0
2024-08-09 12:15:00,44.2,44.2,44.15,44.16,15235.0,42.6456,42.6456,42.5973,42.607,15235.0
2024-08-09 12:20:00,44.15,44.19,44.15,44.19,8267.0,42.5973,42.6359,42.5973,42.6359,8267.0
2024-08-09 12:25:00,44.2,44.23,44.16,44.16,6915.0,42.6456,42.6745,42.607,42.607,6915.0
2024-08-09 12:30:00,44.15,44.2,44.15,44.19,7457.0,42.5973,42.6456,42.5973,42.6359,7457.0
2024-08-09 12:35:00,44.18,44.2,44.15,44.18,11032.0,42.6263,42.6456,42.5973,42.6263,11032.0
2024-08-09 12:40:00,44.18,44.21,44.15,44.16,11127.0,42.6263,42.6552,42.5973,42.607,11127.0
2024-08-09 12:45:00,44.16,44.27,44.16,44.27,7841.0,42.607,42.7131,42.607,42.7131,7841.0
2024-08-09 12:50:00,44.3,44.31,44.21,44.21,7821.0,42.742,42.7517,42.6552,42.6552,7821.0
2024-08-09 12:55:00,44.2,44.26,44.2,44.23,6717.0,42.6456,42.7035,42.6456,42.6745,6717.0
2024-08-09 13:00:00,44.25,44.32,44.24,44.29,7655.0,42.6938,42.7613,42.6842,42.7324,7655.0
2024-08-09 13:05:00,44.3,44.3,44.26,44.3,6309.0,42.742,42.742,42.7035,42.742,6309.0
2024-08-09 13:10:00,44.29,44.34,44.27,44.33,4067.0,42.7324,42.7806,42.7131,42.771,4067.0
2024-08-09 13:15:00,44.33,44.39,44.33,44.38,7083.0,42.771,42.8289,42.771,42.8192,7083.0
2024-08-09 13:20:00,44.38,44.44,44.38,44.44,7377.0,42.8192,42.8771,42.8192,42.8771,7377.0
2024-08-09 13:25:00,44.43,44.49,44.42,44.47,19665.0,42.8675,42.9254,42.8578,42.9061,19665.0
2024-08-09 13:30:00,44.46,44.48,44.46,44.47,14988.0,42.8964,42.9157,42.8964,42.9061,14988.0
2024-08-09 13:35:00,44.47,44.54,44.46,44.49,32194.0,42.9061,42.9736,42.8964,42.9254,32194.0
2024-08-09 13:40:00,44.5,44.51,44.45,44.49,12490.0,42.935,42.9447,42.8868,42.9254,12490.0
2024-08-09 13:45:00,44.48,44.51,44.47,44.47,12577.0,42.9157,42.9447,42.9061,42.9061,12577.0
2024-08-09 13:50:00,44.47,44.51,44.44,44.45,13720.0,42.9061,42.9447,42.8771,42.8868,13720.0
2024-08-09 13:55:00,44.46,44.48,44.45,44.46,8820.0,42.8964,42.9157,42.8868,42.8964,8820.0
2024-08-09 14:00:00,44.45,44.45,44.41,44.41,6171.0,42.8868,42.8868,42.8482,42.8482,6171.0
2024-08-09 14:05:00,44.39,44.44,44.38,44.42,8944.0,42.8289,42.8771,42.8192,42.8578,8944.0
2024-08-09 14:10:00,44.41,44.44,44.38,44.44,6895.0,42.8482,42.8771,42.8192,42.8771,6895.0
2024-08-09 14:15:00,44.43,44.43,44.39,44.42,8796.0,42.8675,42.8675,42.8289,42.8578,8796.0
2024-08-09 14:20:00,44.43,44.44,44.41,44.41,15739.0,42.8675,42.8771,42.8482,42.8482,15739.0
2024-08-09 14:25:00,44.42,44.46,44.41,44.43,14011.0,42.8578,42.8964,42.8482,42.8675,14011.0
2024-08-09 14:30:00,44.43,44.43,44.39,44.39,6999.0,42.8675,42.8675,42.8289,42.8289,6999.0
2024-08-09 14:35:00,44.39,44.42,44.37,44.42,12093.0,42.8289,42.8578,42.8096,42.8578,12093.0
2024-08-09 14:40:00,44.41,44.45,44.41,44.43,10177.0,42.8482,42.8868,42.8482,42.8675,10177.0
2024-08-09 14:45:00,44.43,44.49,44.43,44.45,10869.0,42.8675,42.9254,42.8675,42.8868,10869.0
2024-08-09 14:50:00,44.46,44.46,44.42,44.44,11007.0,42.8964,42.8964,42.8578,42.8771,11007.0
2024-08-09 14:55:00,44.44,44.46,44.42,44.45,16737.0,42.8771,42.8964,42.8578,42.8868,16737.0
2024-08-09 15:00:00,44.44,44.45,44.4,44.4,16334.0,42.8771,42.8868,42.8385,42.8385,16334.0
2024-08-09 15:05:00,44.4,44.43,44.4,44.41,12006.0,42.8385,42.8675,42.8385,42.8482,12006.0
2024-08-09 15:10:00,44.41,44.48,44.41,44.47,11480.0,42.8482,42.9157,42.8482,42.9061,11480.0
2024-08-09 15:15:00,44.48,44.49,44.45,44.48,8491.0,42.9157,42.9254,42.8868,42.9157,8491.0
2024-08-09 15:20:00,44.48,44.49,44.44,44.46,12788.0,42.9157,42.9254,42.8771,42.8964,12788.0
2024-08-09 15:25:00,44.46,44.53,44.44,44.52,14007.0,42.8964,42.964,42.8771,42.9543,14007.0
2024-08-09 15:30:00,44.51,44.54,44.5,44.52,13567.0,42.9447,42.9736,42.935,42.9543,13567.0
2024-08-09 15:35:00,44.53,44.55,44.51,44.52,17159.0,42.964,42.9833,42.9447,42.9543,17159.0
2024-08-09 15:40:00,44.51,44.53,44.46,44.48,17621.0,42.9447,42.964,42.8964,42.9157,17621.0
2024-08-09 15:45:00,44.48,44.5,44.43,44.46,19088.0,42.9157,42.935,42.8675,42.8964,19088.0
2024-08-09 15:50:00,44.46,44.5,44.38,44.41,46199.0,42.8964,42.935,42.8192,42.8482,46199.0
2024-08-09 15:55:00,44.41,44.43,44.33,44.35,179174.0,42.8482,42.8675,42.771,42.7903,179174.0
2024-08-12 09:30:00,44.69,44.78,44.55,44.65,51668.0,43.1183,43.2052,42.9833,43.0797,51668.0
2024-08-12 09:35:00,44.65,44.65,44.4,44.4,7437.0,43.0797,43.0797,42.8385,42.8385,7437.0
2024-08-12 09:40:00,44.4,44.6,44.4,44.58,12466.0,42.8385,43.0315,42.8385,43.0122,12466.0
2024-08-12 09:45:00,44.56,44.6,44.53,44.56,11796.0,42.9929,43.0315,42.964,42.9929,11796.0
2024-08-12 09:50:00,44.55,44.58,44.43,44.43,12115.0,42.9833,43.0122,42.8675,42.8675,12115.0
2024-08-12 09:55:00,44.43,44.47,44.34,44.42,32660.0,42.8675,42.9061,42.7806,42.8578,32660.0
2024-08-12 10:00:00,44.42,44.47,44.38,44.45,26902.0,42.8578,42.9061,42.8192,42.8868,26902.0
2024-08-12 10:05:00,44.43,44.49,44.43,44.49,16637.0,42.8675,42.9254,42.8675,42.9254,16637.0
2024-08-12 10:10:00,44.49,44.51,44.41,44.47,30390.0,42.9254,42.9447,42.8482,42.9061,30390.0
2024-08-12 10:15:00,44.48,44.56,44.48,44.53,29395.0,42.9157,42.9929,42.9157,42.964,29395.0
2024-08-12 10:20:00,44.52,44.56,44.48,44.49,12065.0,42.9543,42.9929,42.9157,42.9254,12065.0
2024-08-12 10:25:00,44.48,44.6,44.48,44.57,13863.0,42.9157,43.0315,42.9157,43.0026,13863.0
2024-08-12 10:30:00,44.56,44.64,44.56,44.63,11937.0,42.9929,43.0701,42.9929,43.0604,11937.0
2024-08-12 10:35:00,44.64,44.74,44.63,44.72,16841.0,43.0701,43.1666,43.0604,43.1473,16841.0
2024-08-12 10:40:00,44.73,44.78,44.72,44.73,11732.0,43.1569,43.2052,43.1473,43.1569,11732.0
2024-08-12 10:45:00,44.72,44.74,44.69,44.71,7152.0,43.1473,43.1666,43.1183,43.1376,7152.0
2024-08-12 10:50:00,44.71,44.73,44.68,44.71,21187.0,43.1376,43.1569,43.1087,43.1376,21187.0
2024-08-12 10:55:00,44.71,44.77,44.7,44.77,10841.0,43.1376,43.1955,43.128,43.1955,10841.0
2024-08-12 11:00:00,44.78,44.78,44.69,44.74,9532.0,43.2052,43.2052,43.1183,43.1666,9532.0
2024-08-12 11:05:00,44.73,44.76,44.67,44.67,11172.0,43.1569,43.1859,43.099,43.099,11172.0
2024-08-12 11:10:00,44.66,44.67,44.62,44.66,10381.0,43.0894,43.099,43.0508,43.0894,10381.0
2024-08-12 11:15:00,44.67,44.71,44.64,44.69,12505.0,43.099,43.1376,43.0701,43.1183,12505.0
2024-08-12 11:20:00,44.71,44.71,44.61,44.62,11287.0,43.1376,43.1376,43.0411,43.0508,11287.0
2024-08-12 11:25:00,44.6,44.61,44.55,44.57,8926.0,43.0315,43.0411,42.9833,43.0026,8926.0
2024-08-12 11:30:00,44.56,44.56,44.5,44.5,2811.0,42.9929,42.9929,42.935,42.935,2811.0
2024-08-12 11:35:00,44.51,44.58,44.51,44.55,10347.0,42.9447,43.0122,42.9447,42.9833,10347.0
2024-08-12 11:40:00,44.55,44.55,44.43,44.43,3503.0,42.9833,42.9833,42.8675,42.8675,3503.0
2024-08-12 11:45:00,44.43,44.47,44.4,44.47,6662.0,42.8675,42.9061,42.8385,42.9061,6662.0
2024-08-12 11:50:00,44.46,44.57,44.44,44.57,53668.0,42.8964,43.0026,42.8771,43.0026,53668.0
2024-08-12 11:55:00,44.56,44.61,44.54,44.61,4652.0,42.9929,43.0411,42.9736,43.0411,4652.0
2024-08-12 12:00:00,44.6,44.61,44.57,44.57,4743.0,43.0315,43.0411,43.0026,43.0026,4743.0
2024-08-12 12:05:00,44.56,44.56,44.47,44.51,7012.0,42.9929,42.9929,42.9061,42.9447,7012.0
2024-08-12 12:10:00,44.5,44.53,44.49,44.52,4968.0,42.935,42.964,42.9254,42.9543,4968.0
2024-08-12 12:15:00,44.51,44.51,44.47,44.47,3156.0,42.9447,42.9447,42.9061,42.9061,3156.0
2024-08-12 12:20:00,44.49,44.49,44.45,44.48,6815.0,42.9254,42.9254,42.8868,42.9157,6815.0
2024-08-12 12:25:00,44.48,44.49,44.42,44.44,4942.0,42.9157,42.9254,42.8578,42.8771,4942.0
2024-08-12 12:30:00,44.43,44.44,44.38,44.38,17400.0,42.8675,42.8771,42.8192,42.8192,17400.0
2024-08-12 12:35:00,44.38,44.42,44.36,44.41,5848.0,42.8192,42.8578,42.7999,42.8482,5848.0
2024-08-12 12:40:00,44.41,44.43,44.4,44.4,4627.0,42.8482,42.8675,42.8385,42.8385,4627.0
2024-08-12 12:45:00,44.4,44.45,44.4,44.45,10150.0,42.8385,42.8868,42.8385,42.8868,10150.0
2024-08-12 12:50:00,44.45,44.48,44.43,44.46,8110.0,42.8868,42.9157,42.8675,42.8964,8110.0
2024-08-12 12:55:00,44.46,44.47,44.42,44.46,41661.0,42.8964,42.9061,42.8578,42.8964,41661.0
2024-08-12 13:00:00,44.47,44.5,44.43,44.49,13196.0,42.9061,42.935,42.8675,42.9254,13196.0
2024-08-12 13:05:00,44.48,44.5,44.45,44.48,7389.0,42.9157,42.935,42.8868,42.9157,7389.0
2024-08-12 13:10:00,44.48,44.55,44.47,44.52,9395.0,42.9157,42.9833,42.9061,42.9543,9395.0
2024-08-12 13:15:00,44.52,44.55,44.5,44.54,3612.0,42.9543,42.9833,42.935,42.9736,3612.0
2024-08-12 13:20:00,44.54,44.61,44.52,44.55,11550.0,42.9736,43.0411,42.9543,42.9833,11550.0
2024-08-12 13:25:00,44.54,44.55,44.47,44.51,16069.0,42.9736,42.9833,42.9061,42.9447,16069.0
2024-08-12 13:30:00,44.53,44.55,44.51,44.51,4667.0,42.964,42.9833,42.9447,42.9447,4667.0
2024-08-12 13:35:00,44.5,44.51,44.47,44.51,11611.0,42.935,42.9447,42.9061,42.9447,11611.0
2024-08-12 13:40:00,44.51,44.55,44.51,44.51,4508.0,42.9447,42.9833,42.9447,42.9447,4508.0
2024-08-12 13:45:00,44.52,44.56,44.51,44.54,14826.0,42.9543,42.9929,42.9447,42.9736,14826.0
2024-08-12 13:50:00,44.51,44.52,44.46,44.48,13056.0,42.9447,42.9543,42.8964,42.9157,13056.0
2024-08-12 13:55:00,44.47,44.52,44.47,44.51,9063.0,42.9061,42.9543,42.9061,42.9447,9063.0
2024-08-12 14:00:00,44.51,44.52,44.49,44.49,4901.0,42.9447,42.9543,42.9254,42.9254,4901.0
2024-08-12 14:05:00,44.5,44.51,44.46,44.48,6107.0,42.935,42.9447,42.8964,42.9157,6107.0
2024-08-12 14:10:00,44.48,44.51,44.48,44.49,11557.0,42.9157,42.9447,42.9157,42.9254,11557.0
2024-08-12 14:15:00,44.49,44.51,44.47,44.5,7990.0,42.9254,42.9447,42.9061,42.935,7990.0
2024-08-12 14:20:00,44.5,44.55,44.5,44.51,7285.0,42.935,42.9833,42.935,42.9447,7285.0
2024-08-12 14:25:00,44.5,44.53,44.5,44.51,6368.0,42.935,42.964,42.935,42.9447,6368.0
2024-08-12 14:30:00,44.52,44.52,44.49,44.5,4302.0,42.9543,42.9543,42.9254,42.935,4302.0
2024-08-12 14:35:00,44.49,44.55,44.49,44.55,7617.0,42.9254,42.9833,42.9254,42.9833,7617.0
2024-08-12 14:40:00,44.54,44.57,44.51,44.54,6193.0,42.9736,43.0026,42.9447,42.9736,6193.0
2024-08-12 14:45:00,44.53,44.55,44.53,44.53,5395.0,42.964,42.9833,42.964,42.964,5395.0
2024-08-12 14:50:00,44.53,44.55,44.52,44.54,4375.0,42.964,42.9833,42.9543,42.9736,4375.0
2024-08-12 14:55:00,44.53,44.55,44.5,44.51,9833.0,42.964,42.9833,42.935,42.9447,9833.0
2024-08-12 15:00:00,44.51,44.51,44.48,44.5,6646.0,42.9447,42.9447,42.9157,42.935,6646.0
2024-08-12 15:05:00,44.51,44.53,44.49,44.51,7782.0,42.9447,42.964,42.9254,42.9447,7782.0
2024-08-12 15:10:00,44.51,44.56,44.5,44.52,20137.0,42.9447,42.9929,42.935,42.9543,20137.0
2024-08-12 15:15:00,44.5,44.54,44.5,44.52,10166.0,42.935,42.9736,42.935,42.9543,10166.0
2024-08-12 15:20:00,44.52,44.55,44.49,44.54,14582.0,42.9543,42.9833,42.9254,42.9736,14582.0
2024-08-12 15:25:00,44.54,44.57,44.53,44.55,12974.0,42.9736,43.0026,42.964,42.9833,12974.0
2024-08-12 15:30:00,44.55,44.56,44.51,44.52,18197.0,42.9833,42.9929,42.9447,42.9543,18197.0
2024-08-12 15:35:00,44.52,44.54,44.49,44.51,32945.0,42.9543,42.9736,42.9254,42.9447,32945.0
2024-08-12 15:40:00,44.51,44.51,44.44,44.46,33478.0,42.9447,42.9447,42.8771,42.8964,33478.0
2024-08-12 15:45:00,44.46,44.52,44.45,44.5,47751.0,42.8964,42.9543,42.8868,42.935,47751.0
2024-08-12 15:50:00,44.5,44.55,44.43,44.46,79842.0,42.935,42.9833,42.8675,42.8964,79842.0
2024-08-12 15:55:00,44.46,44.54,44.41,44.51,129201.0,42.8964,42.9736,42.8482,42.9447,129201.0
2024-08-13 09:30:00,44.6,44.65,44.44,44.53,79931.0,43.0315,43.0797,42.8771,42.964,79931.0
2024-08-13 09:35:00,44.54,44.68,44.48,44.53,27205.0,42.9736,43.1087,42.9157,42.964,27205.0
2024-08-13 09:40:00,44.57,44.74,44.57,44.69,8267.0,43.0026,43.1666,43.0026,43.1183,8267.0
2024-08-13 09:45:00,44.71,44.71,44.57,44.6,9735.0,43.1376,43.1376,43.0026,43.0315,9735.0
2024-08-13 09:50:00,44.6,44.72,44.58,44.65,17729.0,43.0315,43.1473,43.0122,43.0797,17729.0
2024-08-13 09:55:00,44.64,44.68,44.6,44.63,42914.0,43.0701,43.1087,43.0315,43.0604,42914.0
2024-08-13 10:00:00,44.63,44.73,44.62,44.7,26038.0,43.0604,43.1569,43.0508,43.128,26038.0
2024-08-13 10:05:00,44.7,44.78,44.7,44.77,34744.0,43.128,43.2052,43.128,43.1955,34744.0
2024-08-13 10:10:00,44.76,44.8,44.62,44.63,48110.0,43.1859,43.2245,43.0508,43.0604,48110.0
2024-08-13 10:15:00,44.63,44.66,44.52,44.55,82393.0,43.0604,43.0894,42.9543,42.9833,82393.0
2024-08-13 10:20:00,44.55,44.65,44.53,44.61,21182.0,42.9833,43.0797,42.964,43.0411,21182.0
2024-08-13 10:25:00,44.59,44.72,44.58,44.71,25057.0,43.0218,43.1473,43.0122,43.1376,25057.0
2024-08-13 10:30:00,44.71,44.74,44.66,44.74,25411.0,43.1376,43.1666,43.0894,43.1666,25411.0
2024-08-13 10:35:00,44.72,44.76,44.7,44.72,21430.0,43.1473,43.1859,43.128,43.1473,21430.0
2024-08-13 10:40:00,44.74,44.83,44.73,44.82,17113.0,43.1666,43.2534,43.1569,43.2438,17113.0
2024-08-13 10:45:00,44.82,44.86,44.79,44.85,17307.0,43.2438,43.2824,43.2148,43.2727,17307.0
2024-08-13 10:50:00,44.86,44.87,44.82,44.83,24428.0,43.2824,43.292,43.2438,43.2534,24428.0
2024-08-13 10:55:00,44.82,44.87,44.79,44.87,14908.0,43.2438,43.292,43.2148,43.292,14908.0
2024-08-13 11:00:00,44.87,44.9,44.86,44.88,18927.0,43.292,43.3209,43.2824,43.3016,18927.0
2024-08-13 11:05:00,44.89,44.92,44.87,44.92,23574.0,43.3113,43.3402,43.292,43.3402,23574.0
2024-08-13 11:10:00,44.93,44.95,44.92,44.95,15096.0,43.3499,43.3692,43.3402,43.3692,15096.0
2024-08-13 11:15:00,44.94,44.98,44.91,44.95,17737.0,43.3595,43.3981,43.3306,43.3692,17737.0
2024-08-13 11:20:00,44.95,44.99,44.95,44.97,28587.0,43.3692,43.4078,43.3692,43.3885,28587.0
2024-08-13 11:25:00,44.97,44.98,44.91,44.91,18814.0,43.3885,43.3981,43.3306,43.3306,18814.0
2024-08-13 11:30:00,44.91,44.91,44.82,44.83,11202.0,43.3306,43.3306,43.2438,43.2534,11202.0
2024-08-13 11:35:00,44.85,44.92,44.85,44.9,17487.0,43.2727,43.3402,43.2727,43.3209,17487.0
2024-08-13 11:40:00,44.9,44.92,44.85,44.89,39454.0,43.3209,43.3402,43.2727,43.3113,39454.0
2024-08-13 11:45:00,44.9,44.94,44.88,44.89,5711.0,43.3209,43.3595,43.3016,43.3113,5711.0
2024-08-13 11:50:00,44.9,44.99,44.89,44.97,25697.0,43.3209,43.4078,43.3113,43.3885,25697.0
2024-08-13 11:55:00,44.97,44.98,44.9,44.9,6812.0,43.3885,43.3981,43.3209,43.3209,6812.0
2024-08-13 12:00:00,44.9,45.0,44.9,45.0,12446.0,43.3209,43.4174,43.3209,43.4174,12446.0
2024-08-13 12:05:00,45.0,45.0,44.95,44.98,10195.0,43.4174,43.4174,43.3692,43.3981,10195.0
2024-08-13 12:10:00,44.98,45.01,44.97,44.97,16979.0,43.3981,43.4271,43.3885,43.3885,16979.0
2024-08-13 12:15:00,44.98,45.02,44.97,45.01,16291.0,43.3981,43.4367,43.3885,43.4271,16291.0
2024-08-13 12:20:00,45.01,45.03,44.99,44.99,8760.0,43.4271,43.4464,43.4078,43.4078,8760.0
2024-08-13 12:25:00,44.99,45.01,44.94,44.94,4622.0,43.4078,43.4271,43.3595,43.3595,4622.0
2024-08-13 12:30:00,44.94,44.97,44.92,44.94,6230.0,43.3595,43.3885,43.3402,43.3595,6230.0
2024-08-13 12:35:00,44.95,44.95,44.92,44.93,2790.0,43.3692,43.3692,43.3402,43.3499,2790.0
2024-08-13 12:40:00,44.94,45.03,44.89,45.01,90938.0,43.3595,43.4464,43.3113,43.4271,90938.0
2024-08-13 12:45:00,45.0,45.06,45.0,45.03,6584.0,43.4174,43.4753,43.4174,43.4464,6584.0
2024-08-13 12:50:00,45.04,45.06,45.01,45.01,4132.0,43.456,43.4753,43.4271,43.4271,4132.0
2024-08-13 12:55:00,45.02,45.05,45.0,45.02,11407.0,43.4367,43.4657,43.4174,43.4367,11407.0
2024-08-13 13:00:00,45.01,45.04,44.99,45.02,8900.0,43.4271,43.456,43.4078,43.4367,8900.0
2024-08-13 13:05:00,45.02,45.06,45.01,45.02,9475.0,43.4367,43.4753,43.4271,43.4367,9475.0
2024-08-13 13:10:00,45.01,45.03,45.0,45.03,6742.0,43.4271,43.4464,43.4174,43.4464,6742.0
2024-08-13 13:15:00,45.03,45.1,45.03,45.09,11371.0,43.4464,43.5139,43.4464,43.5043,11371.0
2024-08-13 13:20:00,45.08,45.1,45.06,45.09,5506.0,43.4946,43.5139,43.4753,43.5043,5506.0
2024-08-13 13:25:00,45.09,45.27,45.09,45.26,89057.0,43.5043,43.6779,43.5043,43.6683,89057.0
2024-08-13 13:30:00,45.25,45.27,45.23,45.26,14433.0,43.6586,43.6779,43.6393,43.6683,14433.0
2024-08-13 13:35:00,45.26,45.33,45.26,45.3,27384.0,43.6683,43.7358,43.6683,43.7069,27384.0
2024-08-13 13:40:00,45.3,45.3,45.24,45.27,5144.0,43.7069,43.7069,43.649,43.6779,5144.0
2024-08-13 13:45:00,45.27,45.32,45.26,45.3,26856.0,43.6779,43.7262,43.6683,43.7069,26856.0
2024-08-13 13:50:00,45.29,45.39,45.28,45.36,34976.0,43.6972,43.7937,43.6876,43.7648,34976.0
2024-08-13 13:55:00,45.36,45.37,45.25,45.26,11607.0,43.7648,43.7744,43.6586,43.6683,11607.0
2024-08-13 14:00:00,45.25,45.33,45.25,45.32,8883.0,43.6586,43.7358,43.6586,43.7262,8883.0
2024-08-13 14:05:00,45.3,45.31,45.25,45.29,15603.0,43.7069,43.7165,43.6586,43.6972,15603.0
2024-08-13 14:10:00,45.29,45.29,45.25,45.27,10442.0,43.6972,43.6972,43.6586,43.6779,10442.0
2024-08-13 14:15:00,45.26,45.27,45.2,45.23,20275.0,43.6683,43.6779,43.6104,43.6393,20275.0
2024-08-13 14:20:00,45.23,45.26,45.23,45.25,9578.0,43.6393,43.6683,43.6393,43.6586,9578.0
2024-08-13 14:25:00,45.25,45.29,45.24,45.29,17053.0,43.6586,43.6972,43.649,43.6972,17053.0
2024-08-13 14:30:00,45.28,45.29,45.24,45.29,17600.0,43.6876,43.6972,43.649,43.6972,17600.0
2024-08-13 14:35:00,45.3,45.37,45.29,45.34,8647.0,43.7069,43.7744,43.6972,43.7455,8647.0
2024-08-13 14:40:00,45.34,45.35,45.31,45.33,7967.0,43.7455,43.7551,43.7165,43.7358,7967.0
2024-08-13 14:45:00,45.32,45.36,45.31,45.35,11065.0,43.7262,43.7648,43.7165,43.7551,11065.0
2024-08-13 14:50:00,45.35,45.35,45.3,45.31,8483.0,43.7551,43.7551,43.7069,43.7165,8483.0
2024-08-13 14:55:00,45.3,45.31,45.27,45.28,11676.0,43.7069,43.7165,43.6779,43.6876,11676.0
2024-08-13 15:00:00,45.27,45.28,45.24,45.26,15541.0,43.6779,43.6876,43.649,43.6683,15541.0
2024-08-13 15:05:00,45.25,45.3,45.22,45.27,15006.0,43.6586,43.7069,43.6297,43.6779,15006.0
2024-08-13 15:10:00,45.26,45.29,45.25,45.27,14692.0,43.6683,43.6972,43.6586,43.6779,14692.0
2024-08-13 15:15:00,45.27,45.28,45.21,45.23,20392.0,43.6779,43.6876,43.62,43.6393,20392.0
2024-08-13 15:20:00,45.23,45.27,45.22,45.26,20942.0,43.6393,43.6779,43.6297,43.6683,20942.0
2024-08-13 15:25:00,45.26,45.26,45.22,45.25,19066.0,43.6683,43.6683,43.6297,43.6586,19066.0
2024-08-13 15:30:00,45.26,45.29,45.24,45.29,41728.0,43.6683,43.6972,43.649,43.6972,41728.0
2024-08-13 15:35:00,45.29,45.35,45.28,45.34,21879.0,43.6972,43.7551,43.6876,43.7455,21879.0
2024-08-13 15:40:00,45.34,45.36,45.31,45.32,29150.0,43.7455,43.7648,43.7165,43.7262,29150.0
2024-08-13 15:45:00,45.32,45.35,45.29,45.34,32912.0,43.7262,43.7551,43.6972,43.7455,32912.0
2024-08-13 15:50:00,45.34,45.38,45.2,45.2,98018.0,43.7455,43.7841,43.6104,43.6104,98018.0
2024-08-13 15:55:00,45.2,45.27,45.15,45.2,264650.0,43.6104,43.6779,43.5622,43.6104,264650.0
2024-08-14 09:30:00,45.83,45.85,45.48,45.63,116767.0,44.2182,44.2375,43.8805,44.0253,116767.0
2024-08-14 09:35:00,45.65,45.75,45.56,45.65,17149.0,44.0446,44.1411,43.9577,44.0446,17149.0
2024-08-14 09:40:00,45.63,45.65,45.38,45.38,45714.0,44.0253,44.0446,43.7841,43.7841,45714.0
2024-08-14 09:45:00,45.39,45.4,45.29,45.33,22871.0,43.7937,43.8034,43.6972,43.7358,22871.0
2024-08-14 09:50:00,45.33,45.35,45.26,45.27,18979.0,43.7358,43.7551,43.6683,43.6779,18979.0
2024-08-14 09:55:00,45.26,45.41,45.26,45.35,159315.0,43.6683,43.813,43.6683,43.7551,159315.0
2024-08-14 10:00:00,45.34,45.53,45.34,45.5,19727.0,43.7455,43.9288,43.7455,43.8998,19727.0
2024-08-14 10:05:00,45.48,45.58,45.48,45.58,27463.0,43.8805,43.977,43.8805,43.977,27463.0
2024-08-14 10:10:00,45.58,45.62,45.54,45.59,43163.0,43.977,44.0156,43.9384,43.9867,43163.0
2024-08-14 10:15:00,45.59,45.73,45.56,45.72,31391.0,43.9867,44.1218,43.9577,44.1121,31391.0
2024-08-14 10:20:00,45.72,45.8,45.68,45.8,12901.0,44.1121,44.1893,44.0735,44.1893,12901.0
2024-08-14 10:25:00,45.8,45.82,45.78,45.82,41679.0,44.1893,44.2086,44.17,44.2086,41679.0
2024-08-14 10:30:00,45.83,45.84,45.76,45.79,19668.0,44.2182,44.2279,44.1507,44.1796,19668.0
2024-08-14 10:35:00,45.8,45.81,45.76,45.81,27426.0,44.1893,44.1989,44.1507,44.1989,27426.0
2024-08-14 10:40:00,45.82,45.88,45.82,45.85,90493.0,44.2086,44.2665,44.2086,44.2375,90493.0
2024-08-14 10:45:00,45.85,45.95,45.82,45.95,33194.0,44.2375,44.334,44.2086,44.334,33194.0
2024-08-14 10:50:00,45.95,45.99,45.91,45.99,69331.0,44.334,44.3726,44.2954,44.3726,69331.0
2024-08-14 10:55:00,45.99,46.04,45.97,46.03,30694.0,44.3726,44.4209,44.3533,44.4112,30694.0
2024-08-14 11:00:00,46.03,46.08,46.03,46.06,17870.0,44.4112,44.4594,44.4112,44.4402,17870.0
2024-08-14 11:05:00,46.07,46.13,46.06,46.11,29331.0,44.4498,44.5077,44.4402,44.4884,29331.0
2024-08-14 11:10:00,46.11,46.17,46.1,46.15,64917.0,44.4884,44.5463,44.4787,44.527,64917.0
2024-08-14 11:15:00,46.16,46.17,46.02,46.1,53319.0,44.5366,44.5463,44.4016,44.4787,53319.0
2024-08-14 11:20:00,46.1,46.12,46.06,46.07,29576.0,44.4787,44.498,44.4402,44.4498,29576.0
2024-08-14 11:25:00,46.08,46.18,46.06,46.17,19257.0,44.4594,44.5559,44.4402,44.5463,19257.0
2024-08-14 11:30:00,46.17,46.36,46.15,46.35,89555.0,44.5463,44.7296,44.527,44.72,89555.0
2024-08-14 11:35:00,46.36,46.4,46.31,46.39,62149.0,44.7296,44.7682,44.6814,44.7585,62149.0
2024-08-14 11:40:00,46.39,46.55,46.39,46.48,107055.0,44.7585,44.9129,44.7585,44.8454,107055.0
2024-08-14 11:45:00,46.49,46.59,46.48,46.5,37561.0,44.855,44.9515,44.8454,44.8647,37561.0
2024-08-14 11:50:00,46.51,46.56,46.44,46.55,28755.0,44.8743,44.9226,44.8068,44.9129,28755.0
2024-08-14 11:55:00,46.54,46.56,46.48,46.48,13473.0,44.9033,44.9226,44.8454,44.8454,13473.0
2024-08-14 12:00:00,46.47,46.53,46.44,46.53,27177.0,44.8357,44.8936,44.8068,44.8936,27177.0
2024-08-14 12:05:00,46.52,46.53,46.46,46.47,12382.0,44.884,44.8936,44.8261,44.8357,12382.0
2024-08-14 12:10:00,46.48,46.54,46.47,46.5,18017.0,44.8454,44.9033,44.8357,44.8647,18017.0
2024-08-14 12:15:00,46.49,46.52,46.46,46.47,16729.0,44.855,44.884,44.8261,44.8357,16729.0
2024-08-14 12:20:00,46.47,46.53,46.44,46.49,34858.0,44.8357,44.8936,44.8068,44.855,34858.0
2024-08-14 12:25:00,46.5,46.53,46.45,46.53,24248.0,44.8647,44.8936,44.8164,44.8936,24248.0
2024-08-14 12:30:00,46.53,46.58,46.51,46.58,15136.0,44.8936,44.9419,44.8743,44.9419,15136.0
2024-08-14 12:35:00,46.57,46.66,46.54,46.63,131010.0,44.9322,45.0191,44.9033,44.9901,131010.0
2024-08-14 12:40:00,46.63,46.66,46.55,46.56,38391.0,44.9901,45.0191,44.9129,44.9226,38391.0
2024-08-14 12:45:00,46.58,46.59,46.46,46.55,29124.0,44.9419,44.9515,44.8261,44.9129,29124.0
2024-08-14 12:50:00,46.55,46.55,46.4,46.49,35132.0,44.9129,44.9129,44.7682,44.855,35132.0
2024-08-14 12:55:00,46.49,46.5,46.42,46.42,21438.0,44.855,44.8647,44.7875,44.7875,21438.0
2024-08-14 13:00:00,46.42,46.42,46.29,46.31,21399.0,44.7875,44.7875,44.6621,44.6814,21399.0
2024-08-14 13:05:00,46.3,46.46,46.29,46.44,21979.0,44.6717,44.8261,44.6621,44.8068,21979.0
2024-08-14 13:10:00,46.44,46.44,46.29,46.37,14402.0,44.8068,44.8068,44.6621,44.7392,14402.0
2024-08-14 13:15:00,46.39,46.44,46.39,46.4,20365.0,44.7585,44.8068,44.7585,44.7682,20365.0
2024-08-14 13:20:00,46.4,46.4,46.26,46.26,19013.0,44.7682,44.7682,44.6331,44.6331,19013.0
2024-08-14 13:25:00,46.27,46.31,46.26,46.26,20876.0,44.6428,44.6814,44.6331,44.6331,20876.0
2024-08-14 13:30:00,46.26,46.33,46.23,46.29,19339.0,44.6331,44.7007,44.6042,44.6621,19339.0
2024-08-14 13:35:00,46.27,46.29,46.21,46.24,13233.0,44.6428,44.6621,44.5849,44.6138,13233.0
2024-08-14 13:40:00,46.25,46.27,46.16,46.21,14061.0,44.6235,44.6428,44.5366,44.5849,14061.0
2024-08-14 13:45:00,46.2,46.3,46.2,46.29,14301.0,44.5752,44.6717,44.5752,44.6621,14301.0
2024-08-14 13:50:00,46.29,46.43,46.26,46.41,23421.0,44.6621,44.7971,44.6331,44.7778,23421.0
2024-08-14 13:55:00,46.41,46.43,46.28,46.33,35645.0,44.7778,44.7971,44.6524,44.7007,35645.0
2024-08-14 14:00:00,46.33,46.42,46.28,46.39,59318.0,44.7007,44.7875,44.6524,44.7585,59318.0
2024-08-14 14:05:00,46.38,46.43,46.25,46.31,21963.0,44.7489,44.7971,44.6235,44.6814,21963.0
2024-08-14 14:10:00,46.31,46.38,46.31,46.34,20324.0,44.6814,44.7489,44.6814,44.7103,20324.0
2024-08-14 14:15:00,46.34,46.39,46.33,46.36,18120.0,44.7103,44.7585,44.7007,44.7296,18120.0
2024-08-14 14:20:00,46.37,46.42,46.37,46.41,32765.0,44.7392,44.7875,44.7392,44.7778,32765.0
2024-08-14 14:25:00,46.41,46.43,46.35,46.37,54357.0,44.7778,44.7971,44.72,44.7392,54357.0
2024-08-14 14:30:00,46.36,46.42,46.32,46.39,71648.0,44.7296,44.7875,44.691,44.7585,71648.0
2024-08-14 14:35:00,46.39,46.42,46.38,46.41,28440.0,44.7585,44.7875,44.7489,44.7778,28440.0
2024-08-14 14:40:00,46.42,46.43,46.39,46.4,18501.0,44.7875,44.7971,44.7585,44.7682,18501.0
2024-08-14 14:45:00,46.4,46.4,46.31,46.32,29319.0,44.7682,44.7682,44.6814,44.691,29319.0
2024-08-14 14:50:00,46.32,46.33,46.29,46.31,26384.0,44.691,44.7007,44.6621,44.6814,26384.0
2024-08-14 14:55:00,46.32,46.33,46.28,46.32,27824.0,44.691,44.7007,44.6524,44.691,27824.0
2024-08-14 15:00:00,46.31,46.33,46.25,46.29,42945.0,44.6814,44.7007,44.6235,44.6621,42945.0
2024-08-14 15:05:00,46.28,46.33,46.27,46.32,23493.0,44.6524,44.7007,44.6428,44.691,23493.0
2024-08-14 15:10:00,46.33,46.35,46.25,46.28,64658.0,44.7007,44.72,44.6235,44.6524,64658.0
2024-08-14 15:15:00,46.27,46.28,46.11,46.11,30490.0,44.6428,44.6524,44.4884,44.4884,30490.0
2024-08-14 15:20:00,46.12,46.17,46.08,46.12,45288.0,44.498,44.5463,44.4594,44.498,45288.0
2024-08-14 15:25:00,46.12,46.18,46.09,46.13,45775.0,44.498,44.5559,44.4691,44.5077,45775.0
2024-08-14 15:30:00,46.12,46.2,46.11,46.13,28824.0,44.498,44.5752,44.4884,44.5077,28824.0
2024-08-14 15:35:00,46.14,46.14,45.99,46.03,50592.0,44.5173,44.5173,44.3726,44.4112,50592.0
2024-08-14 15:40:00,46.03,46.07,45.97,45.97,76590.0,44.4112,44.4498,44.3533,44.3533,76590.0
2024-08-14 15:45:00,45.98,45.98,45.87,45.89,40179.0,44.363,44.363,44.2568,44.2761,40179.0
2024-08-14 15:50:00,45.9,46.01,45.89,45.94,152264.0,44.2858,44.3919,44.2761,44.3244,152264.0
2024-08-14 15:55:00,45.94,46.16,45.94,46.1,295167.0,44.3244,44.5366,44.3244,44.4787,295167.0
2024-08-15 09:30:00,46.1,46.69,46.03,46.69,123809.0,44.9176,45.4924,44.8493,45.4924,123809.0
2024-08-15 09:35:00,46.7,46.83,46.61,46.62,77114.0,45.5022,45.6288,45.4145,45.4242,77114.0
2024-08-15 09:40:00,46.62,46.69,46.51,46.54,24742.0,45.4242,45.4924,45.317,45.3463,24742.0
2024-08-15 09:45:00,46.57,46.61,46.4,46.46,11373.0,45.3755,45.4145,45.2099,45.2683,11373.0
2024-08-15 09:50:00,46.47,46.55,46.41,46.52,17183.0,45.2781,45.356,45.2196,45.3268,17183.0
2024-08-15 09:55:00,46.52,46.55,46.44,46.5,19766.0,45.3268,45.356,45.2488,45.3073,19766.0
2024-08-15 10:00:00,46.49,46.61,46.49,46.53,51577.0,45.2976,45.4145,45.2976,45.3365,51577.0
2024-08-15 10:05:00,46.53,46.57,46.49,46.53,27482.0,45.3365,45.3755,45.2976,45.3365,27482.0
2024-08-15 10:10:00,46.55,46.55,46.47,46.54,21435.0,45.356,45.356,45.2781,45.3463,21435.0
2024-08-15 10:15:00,46.54,46.54,46.46,46.5,20367.0,45.3463,45.3463,45.2683,45.3073,20367.0
2024-08-15 10:20:00,46.5,46.56,46.49,46.52,21887.0,45.3073,45.3658,45.2976,45.3268,21887.0
2024-08-15 10:25:00,46.52,46.66,46.51,46.65,46141.0,45.3268,45.4632,45.317,45.4534,46141.0
2024-08-15 10:30:00,46.65,46.71,46.64,46.69,35569.0,45.4534,45.5119,45.4437,45.4924,35569.0
2024-08-15 10:35:00,46.68,46.72,46.63,46.66,37717.0,45.4827,45.5217,45.434,45.4632,37717.0
2024-08-15 10:40:00,46.66,46.74,46.62,46.73,20147.0,45.4632,45.5411,45.4242,45.5314,20147.0
2024-08-15 10:45:00,46.74,46.75,46.58,46.58,38420.0,45.5411,45.5509,45.3852,45.3852,38420.0
2024-08-15 10:50:00,46.59,46.6,46.5,46.53,18725.0,45.395,45.4047,45.3073,45.3365,18725.0
2024-08-15 10:55:00,46.54,46.61,46.51,46.61,39564.0,45.3463,45.4145,45.317,45.4145,39564.0
2024-08-15 11:00:00,46.61,46.61,46.5,46.54,23523.0,45.4145,45.4145,45.3073,45.3463,23523.0
2024-08-15 11:05:00,46.53,46.54,46.43,46.46,57615.0,45.3365,45.3463,45.2391,45.2683,57615.0
2024-08-15 11:10:00,46.46,46.51,46.43,46.51,36280.0,45.2683,45.317,45.2391,45.317,36280.0
2024-08-15 11:15:00,46.51,46.53,46.46,46.51,45868.0,45.317,45.3365,45.2683,45.317,45868.0
2024-08-15 11:20:00,46.51,46.53,46.41,46.5,83845.0,45.317,45.3365,45.2196,45.3073,83845.0
2024-08-15 11:25:00,46.49,46.59,46.49,46.55,17724.0,45.2976,45.395,45.2976,45.356,17724.0
2024-08-15 11:30:00,46.55,46.71,46.55,46.69,19368.0,45.356,45.5119,45.356,45.4924,19368.0
2024-08-15 11:35:00,46.68,46.69,46.58,46.58,9560.0,45.4827,45.4924,45.3852,45.3852,9560.0
2024-08-15 11:40:00,46.57,46.57,46.51,46.52,12212.0,45.3755,45.3755,45.317,45.3268,12212.0
2024-08-15 11:45:00,46.52,46.56,46.49,46.55,8063.0,45.3268,45.3658,45.2976,45.356,8063.0
2024-08-15 11:50:00,46.56,46.56,46.52,46.53,10574.0,45.3658,45.3658,45.3268,45.3365,10574.0
2024-08-15 11:55:00,46.53,46.56,46.46,46.51,12980.0,45.3365,45.3658,45.2683,45.317,12980.0
2024-08-15 12:00:00,46.51,46.51,46.44,46.44,5386.0,45.317,45.317,45.2488,45.2488,5386.0
2024-08-15 12:05:00,46.44,46.53,46.44,46.52,15041.0,45.2488,45.3365,45.2488,45.3268,15041.0
2024-08-15 12:10:00,46.52,46.55,46.51,46.53,7036.0,45.3268,45.356,45.317,45.3365,7036.0
2024-08-15 12:15:00,46.52,46.52,46.45,46.46,34326.0,45.3268,45.3268,45.2586,45.2683,34326.0
2024-08-15 12:20:00,46.46,46.51,46.45,46.47,7564.0,45.2683,45.317,45.2586,45.2781,7564.0
2024-08-15 12:25:00,46.47,46.48,46.46,46.47,5602.0,45.2781,45.2878,45.2683,45.2781,5602.0
2024-08-15 12:30:00,46.47,46.51,46.46,46.49,18525.0,45.2781,45.317,45.2683,45.2976,18525.0
2024-08-15 12:35:00,46.48,46.51,46.46,46.47,13097.0,45.2878,45.317,45.2683,45.2781,13097.0
2024-08-15 12:40:00,46.47,46.5,46.4,46.41,12037.0,45.2781,45.3073,45.2099,45.2196,12037.0
2024-08-15 12:45:00,46.41,46.46,46.4,46.43,20962.0,45.2196,45.2683,45.2099,45.2391,20962.0
2024-08-15 12:50:00,46.43,46.44,46.42,46.43,7019.0,45.2391,45.2488,45.2293,45.2391,7019.0
2024-08-15 12:55:00,46.43,46.43,46.4,46.41,9557.0,45.2391,45.2391,45.2099,45.2196,9557.0
2024-08-15 13:00:00,46.41,46.42,46.4,46.41,10948.0,45.2196,45.2293,45.2099,45.2196,10948.0
2024-08-15 13:05:00,46.41,46.42,46.4,46.42,7005.0,45.2196,45.2293,45.2099,45.2293,7005.0
2024-08-15 13:10:00,46.42,46.44,46.41,46.42,16937.0,45.2293,45.2488,45.2196,45.2293,16937.0
2024-08-15 13:15:00,46.43,46.43,46.4,46.4,40072.0,45.2391,45.2391,45.2099,45.2099,40072.0
2024-08-15 13:20:00,46.4,46.42,46.4,46.41,47626.0,45.2099,45.2293,45.2099,45.2196,47626.0
2024-08-15 13:25:00,46.41,46.45,46.4,46.41,13675.0,45.2196,45.2586,45.2099,45.2196,13675.0
2024-08-15 13:30:00,46.41,46.56,46.4,46.56,387087.0,45.2196,45.3658,45.2099,45.3658,387087.0
2024-08-15 13:35:00,46.55,46.55,46.45,46.48,14471.0,45.356,45.356,45.2586,45.2878,14471.0
2024-08-15 13:40:00,46.48,46.58,46.48,46.55,23051.0,45.2878,45.3852,45.2878,45.356,23051.0
2024-08-15 13:45:00,46.55,46.59,46.55,46.57,10435.0,45.356,45.395,45.356,45.3755,10435.0
2024-08-15 13:50:00,46.58,46.68,46.57,46.67,19725.0,45.3852,45.4827,45.3755,45.4729,19725.0
2024-08-15 13:55:00,46.68,46.71,46.64,46.65,54293.0,45.4827,45.5119,45.4437,45.4534,54293.0
2024-08-15 14:00:00,46.66,46.69,46.62,46.63,10007.0,45.4632,45.4924,45.4242,45.434,10007.0
2024-08-15 14:05:00,46.63,46.68,46.62,46.68,10682.0,45.434,45.4827,45.4242,45.4827,10682.0
2024-08-15 14:10:00,46.67,46.75,46.67,46.75,15305.0,45.4729,45.5509,45.4729,45.5509,15305.0
2024-08-15 14:15:00,46.75,46.76,46.74,46.76,4410.0,45.5509,45.5606,45.5411,45.5606,4410.0
2024-08-15 14:20:00,46.76,46.79,46.75,46.77,18736.0,45.5606,45.5899,45.5509,45.5704,18736.0
2024-08-15 14:25:00,46.77,46.81,46.73,46.73,58237.0,45.5704,45.6093,45.5314,45.5314,58237.0
2024-08-15 14:30:00,46.73,46.78,46.72,46.75,19048.0,45.5314,45.5801,45.5217,45.5509,19048.0
2024-08-15 14:35:00,46.75,46.82,46.74,46.82,32400.0,45.5509,45.6191,45.5411,45.6191,32400.0
2024-08-15 14:40:00,46.82,46.91,46.81,46.91,20327.0,45.6191,45.7068,45.6093,45.7068,20327.0
2024-08-15 14:45:00,46.91,46.93,46.88,46.93,18025.0,45.7068,45.7263,45.6775,45.7263,18025.0
2024-08-15 14:50:00,46.93,46.93,46.91,46.93,20902.0,45.7263,45.7263,45.7068,45.7263,20902.0
2024-08-15 14:55:00,46.93,46.93,46.85,46.86,25680.0,45.7263,45.7263,45.6483,45.6581,25680.0
2024-08-15 15:00:00,46.86,46.98,46.84,46.94,46480.0,45.6581,45.775,45.6386,45.736,46480.0
2024-08-15 15:05:00,46.94,47.06,46.93,47.05,103954.0,45.736,45.8529,45.7263,45.8432,103954.0
2024-08-15 15:10:00,47.05,47.08,47.05,47.08,20455.0,45.8432,45.8724,45.8432,45.8724,20455.0
2024-08-15 15:15:00,47.08,47.11,47.05,47.11,26616.0,45.8724,45.9016,45.8432,45.9016,26616.0
2024-08-15 15:20:00,47.11,47.11,47.08,47.09,38675.0,45.9016,45.9016,45.8724,45.8822,38675.0
2024-08-15 15:25:00,47.09,47.1,47.0,47.09,32719.0,45.8822,45.8919,45.7945,45.8822,32719.0
2024-08-15 15:30:00,47.09,47.11,47.04,47.09,60431.0,45.8822,45.9016,45.8334,45.8822,60431.0
2024-08-15 15:35:00,47.09,47.11,47.04,47.06,35700.0,45.8822,45.9016,45.8334,45.8529,35700.0
2024-08-15 15:40:00,47.07,47.07,47.01,47.02,35093.0,45.8627,45.8627,45.8042,45.814,35093.0
2024-08-15 15:45:00,47.01,47.08,46.99,47.02,98899.0,45.8042,45.8724,45.7847,45.814,98899.0
2024-08-15 15:50:00,47.01,47.16,46.96,46.97,234554.0,45.8042,45.9504,45.7555,45.7652,234554.0
2024-08-15 15:55:00,46.97,46.97,46.71,46.88,416342.0,45.7652,45.7652,45.5119,45.6775,416342.0
2024-08-16 09:30:00,46.46,46.51,46.19,46.39,185541.0,45.2683,45.317,45.0052,45.2001,185541.0
2024-08-16 09:35:00,46.39,46.47,46.19,46.19,29462.0,45.2001,45.2781,45.0052,45.0052,29462.0
2024-08-16 09:40:00,46.19,46.37,46.14,46.32,20702.0,45.0052,45.1806,44.9565,45.1319,20702.0
2024-08-16 09:45:00,46.32,46.39,46.29,46.38,23542.0,45.1319,45.2001,45.1027,45.1904,23542.0
2024-08-16 09:50:00,46.37,46.51,46.37,46.51,36770.0,45.1806,45.317,45.1806,45.317,36770.0
2024-08-16 09:55:00,46.52,46.56,46.46,46.55,45357.0,45.3268,45.3658,45.2683,45.356,45357.0
2024-08-16 10:00:00,46.58,46.76,46.58,46.66,75349.0,45.3852,45.5606,45.3852,45.4632,75349.0
2024-08-16 10:05:00,46.66,46.68,46.56,46.62,19890.0,45.4632,45.4827,45.3658,45.4242,19890.0
2024-08-16 10:10:00,46.6,46.71,46.59,46.66,65013.0,45.4047,45.5119,45.395,45.4632,65013.0
2024-08-16 10:15:00,46.65,46.7,46.61,46.7,38139.0,45.4534,45.5022,45.4145,45.5022,38139.0
2024-08-16 10:20:00,46.68,46.71,46.61,46.68,43570.0,45.4827,45.5119,45.4145,45.4827,43570.0
2024-08-16 10:25:00,46.68,46.76,46.66,46.7,57801.0,45.4827,45.5606,45.4632,45.5022,57801.0
2024-08-16 10:30:00,46.71,46.76,46.64,46.74,96471.0,45.5119,45.5606,45.4437,45.5411,96471.0
2024-08-16 10:35:00,46.75,46.8,46.72,46.76,23376.0,45.5509,45.5996,45.5217,45.5606,23376.0
2024-08-16 10:40:00,46.77,46.78,46.7,46.73,20129.0,45.5704,45.5801,45.5022,45.5314,20129.0
2024-08-16 10:45:00,46.72,46.74,46.65,46.66,19671.0,45.5217,45.5411,45.4534,45.4632,19671.0
2024-08-16 10:50:00,46.67,46.74,46.66,46.69,33305.0,45.4729,45.5411,45.4632,45.4924,33305.0
2024-08-16 10:55:00,46.7,46.76,46.7,46.75,21469.0,45.5022,45.5606,45.5022,45.5509,21469.0
2024-08-16 11:00:00,46.75,46.91,46.75,46.87,87961.0,45.5509,45.7068,45.5509,45.6678,87961.0
2024-08-16 11:05:00,46.86,46.88,46.8,46.82,49871.0,45.6581,45.6775,45.5996,45.6191,49871.0
2024-08-16 11:10:00,46.8,46.91,46.77,46.86,54115.0,45.5996,45.7068,45.5704,45.6581,54115.0
2024-08-16 11:15:00,46.86,46.92,46.84,46.91,56279.0,45.6581,45.7165,45.6386,45.7068,56279.0
2024-08-16 11:20:00,46.91,46.93,46.88,46.89,52040.0,45.7068,45.7263,45.6775,45.6873,52040.0
2024-08-16 11:25:00,46.89,46.91,46.79,46.87,31532.0,45.6873,45.7068,45.5899,45.6678,31532.0
2024-08-16 11:30:00,46.87,46.88,46.82,46.84,23851.0,45.6678,45.6775,45.6191,45.6386,23851.0
2024-08-16 11:35:00,46.84,46.93,46.83,46.93,38213.0,45.6386,45.7263,45.6288,45.7263,38213.0
2024-08-16 11:40:00,46.93,46.95,46.92,46.94,16183.0,45.7263,45.7458,45.7165,45.736,16183.0
2024-08-16 11:45:00,46.93,46.99,46.93,46.99,11442.0,45.7263,45.7847,45.7263,45.7847,11442.0
2024-08-16 11:50:00,46.98,47.03,46.98,47.02,17282.0,45.775,45.8237,45.775,45.814,17282.0
2024-08-16 11:55:00,47.02,47.09,46.98,47.02,21407.0,45.814,45.8822,45.775,45.814,21407.0
2024-08-16 12:00:00,47.02,47.04,47.0,47.03,10044.0,45.814,45.8334,45.7945,45.8237,10044.0
2024-08-16 12:05:00,47.03,47.06,47.02,47.04,12790.0,45.8237,45.8529,45.814,45.8334,12790.0
2024-08-16 12:10:00,47.04,47.08,47.03,47.08,7956.0,45.8334,45.8724,45.8237,45.8724,7956.0
2024-08-16 12:15:00,47.09,47.09,47.06,47.07,11794.0,45.8822,45.8822,45.8529,45.8627,11794.0
2024-08-16 12:20:00,47.07,47.08,47.05,47.07,17042.0,45.8627,45.8724,45.8432,45.8627,17042.0
2024-08-16 12:25:00,47.06,47.06,47.0,47.0,28511.0,45.8529,45.8529,45.7945,45.7945,28511.0
2024-08-16 12:30:00,47.01,47.05,47.0,47.02,37767.0,45.8042,45.8432,45.7945,45.814,37767.0
2024-08-16 12:35:00,47.01,47.05,47.01,47.05,35291.0,45.8042,45.8432,45.8042,45.8432,35291.0
2024-08-16 12:40:00,47.05,47.08,47.05,47.05,10622.0,45.8432,45.8724,45.8432,45.8432,10622.0
2024-08-16 12:45:00,47.05,47.14,47.04,47.14,51299.0,45.8432,45.9309,45.8334,45.9309,51299.0
2024-08-16 12:50:00,47.14,47.17,47.13,47.17,15177.0,45.9309,45.9601,45.9211,45.9601,15177.0
2024-08-16 12:55:00,47.17,47.19,47.16,47.19,19875.0,45.9601,45.9796,45.9504,45.9796,19875.0
2024-08-16 13:00:00,47.19,47.2,47.15,47.2,17549.0,45.9796,45.9893,45.9406,45.9893,17549.0
2024-08-16 13:05:00,47.2,47.22,47.12,47.12,47330.0,45.9893,46.0088,45.9114,45.9114,47330.0
2024-08-16 13:10:00,47.13,47.14,47.05,47.11,16169.0,45.9211,45.9309,45.8432,45.9016,16169.0
2024-08-16 13:15:00,47.12,47.12,47.04,47.05,10847.0,45.9114,45.9114,45.8334,45.8432,10847.0
2024-08-16 13:20:00,47.05,47.08,47.0,47.01,10635.0,45.8432,45.8724,45.7945,45.8042,10635.0
2024-08-16 13:25:00,47.01,47.01,46.91,46.97,29353.0,45.8042,45.8042,45.7068,45.7652,29353.0
2024-08-16 13:30:00,46.97,47.0,46.96,46.98,8331.0,45.7652,45.7945,45.7555,45.775,8331.0
2024-08-16 13:35:00,46.97,46.98,46.94,46.96,16948.0,45.7652,45.775,45.736,45.7555,16948.0
2024-08-16 13:40:00,46.96,46.97,46.82,46.83,8236.0,45.7555,45.7652,45.6191,45.6288,8236.0
2024-08-16 13:45:00,46.83,46.84,46.75,46.83,22703.0,45.6288,45.6386,45.5509,45.6288,22703.0
2024-08-16 13:50:00,46.82,46.83,46.78,46.8,6122.0,45.6191,45.6288,45.5801,45.5996,6122.0
2024-08-16 13:55:00,46.8,46.88,46.8,46.88,9913.0,45.5996,45.6775,45.5996,45.6775,9913.0
2024-08-16 14:00:00,46.88,46.96,46.86,46.94,17444.0,45.6775,45.7555,45.6581,45.736,17444.0
2024-08-16 14:05:00,46.93,46.95,46.9,46.94,10827.0,45.7263,45.7458,45.697,45.736,10827.0
2024-08-16 14:10:00,46.94,46.94,46.87,46.87,6877.0,45.736,45.736,45.6678,45.6678,6877.0
2024-08-16 14:15:00,46.86,46.89,46.85,46.88,7343.0,45.6581,45.6873,45.6483,45.6775,7343.0
2024-08-16 14:20:00,46.89,46.89,46.84,46.86,10580.0,45.6873,45.6873,45.6386,45.6581,10580.0
2024-08-16 14:25:00,46.86,46.89,46.84,46.84,14332.0,45.6581,45.6873,45.6386,45.6386,14332.0
2024-08-16 14:30:00,46.84,46.84,46.81,46.83,7277.0,45.6386,45.6386,45.6093,45.6288,7277.0
2024-08-16 14:35:00,46.82,46.84,46.82,46.83,5831.0,45.6191,45.6386,45.6191,45.6288,5831.0
2024-08-16 14:40:00,46.83,46.89,46.82,46.88,16267.0,45.6288,45.6873,45.6191,45.6775,16267.0
2024-08-16 14:45:00,46.88,46.92,46.88,46.91,15761.0,45.6775,45.7165,45.6775,45.7068,15761.0
2024-08-16 14:50:00,46.91,46.95,46.9,46.95,9546.0,45.7068,45.7458,45.697,45.7458,9546.0
2024-08-16 14:55:00,46.95,46.95,46.91,46.92,12484.0,45.7458,45.7458,45.7068,45.7165,12484.0
2024-08-16 15:00:00,46.92,46.95,46.91,46.93,15911.0,45.7165,45.7458,45.7068,45.7263,15911.0
2024-08-16 15:05:00,46.92,46.97,46.89,46.97,21567.0,45.7165,45.7652,45.6873,45.7652,21567.0
2024-08-16 15:10:00,46.97,46.98,46.94,46.98,19028.0,45.7652,45.775,45.736,45.775,19028.0
2024-08-16 15:15:00,46.98,47.03,46.97,47.0,25502.0,45.775,45.8237,45.7652,45.7945,25502.0
2024-08-16 15:20:00,47.0,47.02,46.98,46.98,27786.0,45.7945,45.814,45.775,45.775,27786.0
2024-08-16 15:25:00,46.98,47.04,46.98,47.04,19038.0,45.775,45.8334,45.775,45.8334,19038.0
2024-08-16 15:30:00,47.04,47.07,46.91,46.91,193584.0,45.8334,45.8627,45.7068,45.7068,193584.0
2024-08-16 15:35:00,46.93,47.0,46.9,46.92,71317.0,45.7263,45.7945,45.697,45.7165,71317.0
2024-08-16 15:40:00,46.92,47.01,46.86,46.92,51007.0,45.7165,45.8042,45.6581,45.7165,51007.0
2024-08-16 15:45:00,46.91,47.01,46.91,46.91,51661.0,45.7068,45.8042,45.7068,45.7068,51661.0
2024-08-16 15:50:00,46.91,47.03,46.9,47.02,55569.0,45.7068,45.8237,45.697,45.814,55569.0
2024-08-16 15:55:00,47.02,47.1,47.0,47.08,216986.0,45.814,45.8919,45.7945,45.8724,216986.0
2024-08-19 09:30:00,47.08,47.15,46.85,47.08,53154.0,45.8724,45.9406,45.6483,45.8724,53154.0
2024-08-19 09:35:00,47.11,47.39,47.11,47.37,28216.0,45.9016,46.1745,45.9016,46.155,28216.0
2024-08-19 09:40:00,47.36,47.38,47.2,47.3,20237.0,46.1452,46.1647,45.9893,46.0868,20237.0
2024-08-19 09:45:00,47.32,47.39,47.19,47.19,25843.0,46.1063,46.1745,45.9796,45.9796,25843.0
2024-08-19 09:50:00,47.2,47.2,47.07,47.07,11075.0,45.9893,45.9893,45.8627,45.8627,11075.0
2024-08-19 09:55:00,47.07,47.1,47.01,47.05,11743.0,45.8627,45.8919,45.8042,45.8432,11743.0
2024-08-19 10:00:00,47.03,47.15,47.03,47.11,16356.0,45.8237,45.9406,45.8237,45.9016,16356.0
2024-08-19 10:05:00,47.13,47.21,47.11,47.19,15492.0,45.9211,45.9991,45.9016,45.9796,15492.0
2024-08-19 10:10:00,47.18,47.21,47.16,47.16,27454.0,45.9699,45.9991,45.9504,45.9504,27454.0
2024-08-19 10:15:00,47.16,47.22,47.15,47.22,25680.0,45.9504,46.0088,45.9406,46.0088,25680.0
2024-08-19 10:20:00,47.22,47.22,47.14,47.15,7600.0,46.0088,46.0088,45.9309,45.9406,7600.0
2024-08-19 10:25:00,47.15,47.21,47.13,47.14,11927.0,45.9406,45.9991,45.9211,45.9309,11927.0
2024-08-19 10:30:00,47.13,47.18,47.12,47.16,13480.0,45.9211,45.9699,45.9114,45.9504,13480.0
2024-08-19 10:35:00,47.15,47.3,47.15,47.3,24040.0,45.9406,46.0868,45.9406,46.0868,24040.0
2024-08-19 10:40:00,47.3,47.35,47.29,47.33,21841.0,46.0868,46.1355,46.077,46.116,21841.0
2024-08-19 10:45:00,47.33,47.34,47.25,47.3,49676.0,46.116,46.1257,46.0381,46.0868,49676.0
2024-08-19 10:50:00,47.3,47.31,47.23,47.25,22645.0,46.0868,46.0965,46.0186,46.0381,22645.0
2024-08-19 10:55:00,47.25,47.33,47.24,47.3,21988.0,46.0381,46.116,46.0283,46.0868,21988.0
2024-08-19 11:00:00,47.3,47.3,47.27,47.29,10897.0,46.0868,46.0868,46.0575,46.077,10897.0
2024-08-19 11:05:00,47.28,47.32,47.24,47.3,13580.0,46.0673,46.1063,46.0283,46.0868,13580.0
2024-08-19 11:10:00,47.29,47.32,47.27,47.31,14303.0,46.077,46.1063,46.0575,46.0965,14303.0
2024-08-19 11:15:00,47.31,47.34,47.3,47.34,9609.0,46.0965,46.1257,46.0868,46.1257,9609.0
2024-08-19 11:20:00,47.33,47.43,47.31,47.42,26915.0,46.116,46.2134,46.0965,46.2037,26915.0
2024-08-19 11:25:00,47.42,47.43,47.31,47.35,45051.0,46.2037,46.2134,46.0965,46.1355,45051.0
2024-08-19 11:30:00,47.33,47.36,47.3,47.3,10855.0,46.116,46.1452,46.0868,46.0868,10855.0
2024-08-19 11:35:00,47.31,47.35,47.27,47.28,59506.0,46.0965,46.1355,46.0575,46.0673,59506.0
2024-08-19 11:40:00,47.29,47.3,47.25,47.25,12108.0,46.077,46.0868,46.0381,46.0381,12108.0
2024-08-19 11:45:00,47.26,47.26,47.17,47.21,14780.0,46.0478,46.0478,45.9601,45.9991,14780.0
2024-08-19 11:50:00,47.23,47.32,47.23,47.26,10995.0,46.0186,46.1063,46.0186,46.0478,10995.0
2024-08-19 11:55:00,47.25,47.31,47.23,47.31,17061.0,46.0381,46.0965,46.0186,46.0965,17061.0
2024-08-19 12:00:00,47.31,47.39,47.3,47.38,11496.0,46.0965,46.1745,46.0868,46.1647,11496.0
2024-08-19 12:05:00,47.37,47.4,47.34,47.38,11463.0,46.155,46.1842,46.1257,46.1647,11463.0
2024-08-19 12:10:00,47.38,47.39,47.34,47.34,13953.0,46.1647,46.1745,46.1257,46.1257,13953.0
2024-08-19 12:15:00,47.33,47.33,47.32,47.33,5133.0,46.116,46.116,46.1063,46.116,5133.0
2024-08-19 12:20:00,47.34,47.37,47.33,47.36,35431.0,46.1257,46.155,46.116,46.1452,35431.0
2024-08-19 12:25:00,47.37,47.43,47.37,47.42,32722.0,46.155,46.2134,46.155,46.2037,32722.0
2024-08-19 12:30:00,47.43,47.49,47.42,47.47,14620.0,46.2134,46.2719,46.2037,46.2524,14620.0
2024-08-19 12:35:00,47.48,47.5,47.4,47.4,41056.0,46.2622,46.2816,46.1842,46.1842,41056.0
2024-08-19 12:40:00,47.41,47.42,47.38,47.39,8139.0,46.194,46.2037,46.1647,46.1745,8139.0
2024-08-19 12:45:00,47.38,47.43,47.37,47.42,27460.0,46.1647,46.2134,46.155,46.2037,27460.0
2024-08-19 12:50:00,47.43,47.48,47.42,47.46,10769.0,46.2134,46.2622,46.2037,46.2427,10769.0
2024-08-19 12:55:00,47.45,47.48,47.44,47.47,7596.0,46.2329,46.2622,46.2232,46.2524,7596.0
2024-08-19 13:00:00,47.47,47.49,47.45,47.49,7387.0,46.2524,46.2719,46.2329,46.2719,7387.0
2024-08-19 13:05:00,47.5,47.5,47.47,47.49,30231.0,46.2816,46.2816,46.2524,46.2719,30231.0
2024-08-19 13:10:00,47.5,47.5,47.47,47.48,9065.0,46.2816,46.2816,46.2524,46.2622,9065.0
2024-08-19 13:15:00,47.48,47.5,47.46,47.5,13649.0,46.2622,46.2816,46.2427,46.2816,13649.0
2024-08-19 13:20:00,47.5,47.5,47.48,47.5,15390.0,46.2816,46.2816,46.2622,46.2816,15390.0
2024-08-19 13:25:00,47.5,47.51,47.47,47.5,74269.0,46.2816,46.2914,46.2524,46.2816,74269.0
2024-08-19 13:30:00,47.5,47.5,47.46,47.48,7347.0,46.2816,46.2816,46.2427,46.2622,7347.0
2024-08-19 13:35:00,47.47,47.5,47.43,47.43,15897.0,46.2524,46.2816,46.2134,46.2134,15897.0
2024-08-19 13:40:00,47.43,47.48,47.43,47.46,8621.0,46.2134,46.2622,46.2134,46.2427,8621.0
2024-08-19 13:45:00,47.46,47.47,47.45,47.47,7637.0,46.2427,46.2524,46.2329,46.2524,7637.0
2024-08-19 13:50:00,47.47,47.47,47.42,47.44,5091.0,46.2524,46.2524,46.2037,46.2232,5091.0
2024-08-19 13:55:00,47.43,47.46,47.41,47.45,11697.0,46.2134,46.2427,46.194,46.2329,11697.0
2024-08-19 14:00:00,47.46,47.47,47.43,47.44,13795.0,46.2427,46.2524,46.2134,46.2232,13795.0
2024-08-19 14:05:00,47.45,47.45,47.43,47.45,10389.0,46.2329,46.2329,46.2134,46.2329,10389.0
2024-08-19 14:10:00,47.45,47.46,47.44,47.46,8027.0,46.2329,46.2427,46.2232,46.2427,8027.0
2024-08-19 14:15:00,47.46,47.48,47.45,47.47,12781.0,46.2427,46.2622,46.2329,46.2524,12781.0
2024-08-19 14:20:00,47.48,47.5,47.48,47.5,7948.0,46.2622,46.2816,46.2622,46.2816,7948.0
2024-08-19 14:25:00,47.5,47.52,47.46,47.52,21295.0,46.2816,46.3011,46.2427,46.3011,21295.0
2024-08-19 14:30:00,47.52,47.52,47.47,47.48,12711.0,46.3011,46.3011,46.2524,46.2622,12711.0
2024-08-19 14:35:00,47.48,47.48,47.44,47.46,11918.0,46.2622,46.2622,46.2232,46.2427,11918.0
2024-08-19 14:40:00,47.46,47.48,47.44,47.48,11681.0,46.2427,46.2622,46.2232,46.2622,11681.0
2024-08-19 14:45:00,47.48,47.48,47.44,47.46,10033.0,46.2622,46.2622,46.2232,46.2427,10033.0
2024-08-19 14:50:00,47.46,47.46,47.42,47.44,7937.0,46.2427,46.2427,46.2037,46.2232,7937.0
2024-08-19 14:55:00,47.44,47.46,47.42,47.44,14258.0,46.2232,46.2427,46.2037,46.2232,14258.0
2024-08-19 15:00:00,47.44,47.44,47.4,47.43,18187.0,46.2232,46.2232,46.1842,46.2134,18187.0
2024-08-19 15:05:00,47.43,47.45,47.42,47.44,19583.0,46.2134,46.2329,46.2037,46.2232,19583.0
2024-08-19 15:10:00,47.45,47.46,47.44,47.46,11351.0,46.2329,46.2427,46.2232,46.2427,11351.0
2024-08-19 15:15:00,47.46,47.48,47.45,47.48,19960.0,46.2427,46.2622,46.2329,46.2622,19960.0
2024-08-19 15:20:00,47.48,47.49,47.46,47.48,24691.0,46.2622,46.2719,46.2427,46.2622,24691.0
2024-08-19 15:25:00,47.49,47.7,47.49,47.66,199849.0,46.2719,46.4765,46.2719,46.4375,199849.0
2024-08-19 15:30:00,47.65,47.67,47.57,47.58,35850.0,46.4278,46.4473,46.3498,46.3596,35850.0
2024-08-19 15:35:00,47.58,47.6,47.56,47.59,29875.0,46.3596,46.3791,46.3401,46.3693,29875.0
2024-08-19 15:40:00,47.59,47.6,47.54,47.58,27921.0,46.3693,46.3791,46.3206,46.3596,27921.0
2024-08-19 15:45:00,47.59,47.6,47.54,47.59,43004.0,46.3693,46.3791,46.3206,46.3693,43004.0
2024-08-19 15:50:00,47.59,47.6,47.55,47.58,124324.0,46.3693,46.3791,46.3304,46.3596,124324.0
2024-08-19 15:55:00,47.59,47.65,47.53,47.64,276063.0,46.3693,46.4278,46.3109,46.4181,276063.0
2024-08-20 09:30:00,47.6,47.62,47.52,47.58,74382.0,46.3791,46.3986,46.3011,46.3596,74382.0
2024-08-20 09:35:00,47.59,47.67,47.58,47.65,47150.0,46.3693,46.4473,46.3596,46.4278,47150.0
2024-08-20 09:40:00,47.65,47.75,47.61,47.71,16239.0,46.4278,46.5252,46.3888,46.4863,16239.0
2024-08-20 09:45:00,47.71,47.73,47.64,47.73,16400.0,46.4863,46.5057,46.4181,46.5057,16400.0
2024-08-20 09:50:00,47.72,47.73,47.65,47.69,14821.0,46.496,46.5057,46.4278,46.4668,14821.0
2024-08-20 09:55:00,47.68,47.71,47.64,47.66,24208.0,46.457,46.4863,46.4181,46.4375,24208.0
2024-08-20 10:00:00,47.66,47.7,47.58,47.58,58509.0,46.4375,46.4765,46.3596,46.3596,58509.0
2024-08-20 10:05:00,47.57,47.68,47.56,47.68,7443.0,46.3498,46.457,46.3401,46.457,7443.0
2024-08-20 10:10:00,47.67,47.68,47.64,47.68,23065.0,46.4473,46.457,46.4181,46.457,23065.0
2024-08-20 10:15:00,47.67,47.68,47.6,47.61,7888.0,46.4473,46.457,46.3791,46.3888,7888.0
2024-08-20 10:20:00,47.61,47.7,47.6,47.7,33878.0,46.3888,46.4765,46.3791,46.4765,33878.0
2024-08-20 10:25:00,47.7,47.72,47.67,47.68,16543.0,46.4765,46.496,46.4473,46.457,16543.0
2024-08-20 10:30:00,47.68,47.73,47.67,47.72,12835.0,46.457,46.5057,46.4473,46.496,12835.0
2024-08-20 10:35:00,47.71,47.71,47.67,47.68,14759.0,46.4863,46.4863,46.4473,46.457,14759.0
2024-08-20 10:40:00,47.67,47.73,47.67,47.71,8798.0,46.4473,46.5057,46.4473,46.4863,8798.0
2024-08-20 10:45:00,47.72,47.74,47.7,47.73,13785.0,46.496,46.5155,46.4765,46.5057,13785.0
2024-08-20 10:50:00,47.73,47.73,47.69,47.72,15075.0,46.5057,46.5057,46.4668,46.496,15075.0
2024-08-20 10:55:00,47.71,47.73,47.69,47.71,17287.0,46.4863,46.5057,46.4668,46.4863,17287.0
2024-08-20 11:00:00,47.72,47.77,47.67,47.68,28994.0,46.496,46.5447,46.4473,46.457,28994.0
2024-08-20 11:05:00,47.67,47.74,47.67,47.73,11056.0,46.4473,46.5155,46.4473,46.5057,11056.0
2024-08-20 11:10:00,47.73,47.75,47.71,47.72,15850.0,46.5057,46.5252,46.4863,46.496,15850.0
2024-08-20 11:15:00,47.73,47.73,47.7,47.73,9440.0,46.5057,46.5057,46.4765,46.5057,9440.0
2024-08-20 11:20:00,47.73,47.75,47.64,47.66,30544.0,46.5057,46.5252,46.4181,46.4375,30544.0
2024-08-20 11:25:00,47.66,47.67,47.58,47.61,25531.0,46.4375,46.4473,46.3596,46.3888,25531.0
2024-08-20 11:30:00,47.61,47.66,47.57,47.59,267771.0,46.3888,46.4375,46.3498,46.3693,267771.0
2024-08-20 11:35:00,47.59,47.65,47.51,47.63,31618.0,46.3693,46.4278,46.2914,46.4083,31618.0
2024-08-20 11:40:00,47.63,47.63,47.36,47.38,10941.0,46.4083,46.4083,46.1452,46.1647,10941.0
2024-08-20 11:45:00,47.38,47.4,47.33,47.38,9736.0,46.1647,46.1842,46.116,46.1647,9736.0
2024-08-20 11:50:00,47.38,47.41,47.34,47.35,7079.0,46.1647,46.194,46.1257,46.1355,7079.0
2024-08-20 11:55:00,47.32,47.47,47.32,47.46,27516.0,46.1063,46.2524,46.1063,46.2427,27516.0
2024-08-20 12:00:00,47.46,47.53,47.44,47.5,17623.0,46.2427,46.3109,46.2232,46.2816,17623.0
2024-08-20 12:05:00,47.5,47.54,47.48,47.54,11277.0,46.2816,46.3206,46.2622,46.3206,11277.0
2024-08-20 12:10:00,47.54,47.55,47.5,47.52,3907.0,46.3206,46.3304,46.2816,46.3011,3907.0
2024-08-20 12:15:00,47.52,47.52,47.46,47.48,19168.0,46.3011,46.3011,46.2427,46.2622,19168.0
2024-08-20 12:20:00,47.49,47.52,47.46,47.52,12715.0,46.2719,46.3011,46.2427,46.3011,12715.0
2024-08-20 12:25:00,47.52,47.56,47.51,47.54,8573.0,46.3011,46.3401,46.2914,46.3206,8573.0
2024-08-20 12:30:00,47.54,47.54,47.47,47.49,11509.0,46.3206,46.3206,46.2524,46.2719,11509.0
2024-08-20 12:35:00,47.5,47.52,47.49,47.51,4039.0,46.2816,46.3011,46.2719,46.2914,4039.0
2024-08-20 12:40:00,47.52,47.57,47.51,47.53,38175.0,46.3011,46.3498,46.2914,46.3109,38175.0
2024-08-20 12:45:00,47.52,47.52,47.48,47.5,9260.0,46.3011,46.3011,46.2622,46.2816,9260.0
2024-08-20 12:50:00,47.5,47.5,47.45,47.47,6554.0,46.2816,46.2816,46.2329,46.2524,6554.0
2024-08-20 12:55:00,47.46,47.5,47.46,47.47,5068.0,46.2427,46.2816,46.2427,46.2524,5068.0
2024-08-20 13:00:00,47.46,47.47,47.4,47.41,6189.0,46.2427,46.2524,46.1842,46.194,6189.0
2024-08-20 13:05:00,47.4,47.43,47.37,47.38,19876.0,46.1842,46.2134,46.155,46.1647,19876.0
2024-08-20 13:10:00,47.37,47.37,47.25,47.29,24218.0,46.155,46.155,46.0381,46.077,24218.0
2024-08-20 13:15:00,47.3,47.3,47.26,47.26,2876.0,46.0868,46.0868,46.0478,46.0478,2876.0
2024-08-20 13:20:00,47.27,47.27,47.23,47.27,5786.0,46.0575,46.0575,46.0186,46.0575,5786.0
2024-08-20 13:25:00,47.26,47.27,47.24,47.24,7031.0,46.0478,46.0575,46.0283,46.0283,7031.0
2024-08-20 13:30:00,47.25,47.34,47.2,47.32,110368.0,46.0381,46.1257,45.9893,46.1063,110368.0
2024-08-20 13:35:00,47.32,47.32,47.3,47.31,12657.0,46.1063,46.1063,46.0868,46.0965,12657.0
2024-08-20 13:40:00,47.3,47.34,47.3,47.33,65434.0,46.0868,46.1257,46.0868,46.116,65434.0
2024-08-20 13:45:00,47.33,47.34,47.3,47.33,20771.0,46.116,46.1257,46.0868,46.116,20771.0
2024-08-20 13:50:00,47.32,47.42,47.32,47.41,14051.0,46.1063,46.2037,46.1063,46.194,14051.0
2024-08-20 13:55:00,47.41,47.43,47.39,47.41,13388.0,46.194,46.2134,46.1745,46.194,13388.0
2024-08-20 14:00:00,47.41,47.42,47.41,47.41,6295.0,46.194,46.2037,46.194,46.194,6295.0
2024-08-20 14:05:00,47.41,47.42,47.4,47.41,4343.0,46.194,46.2037,46.1842,46.194,4343.0
2024-08-20 14:10:00,47.41,47.48,47.4,47.48,8112.0,46.194,46.2622,46.1842,46.2622,8112.0
2024-08-20 14:15:00,47.49,47.53,47.49,47.53,10332.0,46.2719,46.3109,46.2719,46.3109,10332.0
2024-08-20 14:20:00,47.53,47.56,47.52,47.55,7660.0,46.3109,46.3401,46.3011,46.3304,7660.0
2024-08-20 14:25:00,47.56,47.57,47.52,47.53,5603.0,46.3401,46.3498,46.3011,46.3109,5603.0
2024-08-20 14:30:00,47.53,47.53,47.39,47.41,66530.0,46.3109,46.3109,46.1745,46.194,66530.0
2024-08-20 14:35:00,47.41,47.45,47.4,47.41,16571.0,46.194,46.2329,46.1842,46.194,16571.0
2024-08-20 14:40:00,47.41,47.42,47.4,47.41,5455.0,46.194,46.2037,46.1842,46.194,5455.0
2024-08-20 14:45:00,47.4,47.42,47.39,47.41,25311.0,46.1842,46.2037,46.1745,46.194,25311.0
2024-08-20 14:50:00,47.41,47.42,47.37,47.38,23940.0,46.194,46.2037,46.155,46.1647,23940.0
2024-08-20 14:55:00,47.37,47.37,47.29,47.32,10487.0,46.155,46.155,46.077,46.1063,10487.0
2024-08-20 15:00:00,47.32,47.41,47.31,47.41,24843.0,46.1063,46.194,46.0965,46.194,24843.0
2024-08-20 15:05:00,47.39,47.42,47.38,47.41,10180.0,46.1745,46.2037,46.1647,46.194,10180.0
2024-08-20 15:10:00,47.41,47.45,47.41,47.44,14777.0,46.194,46.2329,46.194,46.2232,14777.0
2024-08-20 15:15:00,47.44,47.44,47.41,47.41,4936.0,46.2232,46.2232,46.194,46.194,4936.0
2024-08-20 15:20:00,47.41,47.42,47.39,47.4,15808.0,46.194,46.2037,46.1745,46.1842,15808.0
2024-08-20 15:25:00,47.4,47.41,47.38,47.39,57176.0,46.1842,46.194,46.1647,46.1745,57176.0
2024-08-20 15:30:00,47.4,47.41,47.38,47.41,38371.0,46.1842,46.194,46.1647,46.194,38371.0
2024-08-20 15:35:00,47.41,47.44,47.4,47.4,23397.0,46.194,46.2232,46.1842,46.1842,23397.0
2024-08-20 15:40:00,47.41,47.43,47.38,47.41,54627.0,46.194,46.2134,46.1647,46.194,54627.0
2024-08-20 15:45:00,47.41,47.44,47.39,47.44,32157.0,46.194,46.2232,46.1745,46.2232,32157.0
2024-08-20 15:50:00,47.44,47.49,47.42,47.45,94789.0,46.2232,46.2719,46.2037,46.2329,94789.0
2024-08-20 15:55:00,47.44,47.46,47.37,47.45,216506.0,46.2232,46.2427,46.155,46.2329,216506.0
2024-08-21 09:30:00,47.93,47.93,47.69,47.7,68645.0,46.7006,46.7006,46.4668,46.4765,68645.0
2024-08-21 09:35:00,47.69,47.71,47.59,47.59,13276.0,46.4668,46.4863,46.3693,46.3693,13276.0
2024-08-21 09:40:00,47.61,47.61,47.51,47.58,14290.0,46.3888,46.3888,46.2914,46.3596,14290.0
2024-08-21 09:45:00,47.58,47.63,47.53,47.62,14203.0,46.3596,46.4083,46.3109,46.3986,14203.0
2024-08-21 09:50:00,47.62,47.63,47.49,47.54,13752.0,46.3986,46.4083,46.2719,46.3206,13752.0
2024-08-21 09:55:00,47.54,47.61,47.53,47.61,31863.0,46.3206,46.3888,46.3109,46.3888,31863.0
2024-08-21 10:00:00,47.62,47.73,47.62,47.7,20360.0,46.3986,46.5057,46.3986,46.4765,20360.0
2024-08-21 10:05:00,47.71,47.75,47.67,47.68,15963.0,46.4863,46.5252,46.4473,46.457,15963.0
2024-08-21 10:10:00,47.67,47.7,47.62,47.66,38098.0,46.4473,46.4765,46.3986,46.4375,38098.0
2024-08-21 10:15:00,47.65,47.7,47.57,47.6,101763.0,46.4278,46.4765,46.3498,46.3791,101763.0
2024-08-21 10:20:00,47.6,47.62,47.56,47.62,20493.0,46.3791,46.3986,46.3401,46.3986,20493.0
2024-08-21 10:25:00,47.62,47.81,47.61,47.81,33336.0,46.3986,46.5837,46.3888,46.5837,33336.0
2024-08-21 10:30:00,47.82,47.85,47.79,47.79,29269.0,46.5934,46.6227,46.5642,46.5642,29269.0
2024-08-21 10:35:00,47.79,47.88,47.79,47.8,19806.0,46.5642,46.6519,46.5642,46.574,19806.0
2024-08-21 10:40:00,47.81,47.86,47.8,47.85,15402.0,46.5837,46.6324,46.574,46.6227,15402.0
2024-08-21 10:45:00,47.88,47.91,47.88,47.9,14179.0,46.6519,46.6811,46.6519,46.6714,14179.0
2024-08-21 10:50:00,47.9,47.91,47.8,47.83,23089.0,46.6714,46.6811,46.574,46.6032,23089.0
2024-08-21 10:55:00,47.82,47.86,47.8,47.83,8264.0,46.5934,46.6324,46.574,46.6032,8264.0
2024-08-21 11:00:00,47.82,47.91,47.79,47.91,17769.0,46.5934,46.6811,46.5642,46.6811,17769.0
2024-08-21 11:05:00,47.89,47.99,47.89,47.98,20708.0,46.6616,46.7591,46.6616,46.7493,20708.0
2024-08-21 11:10:00,47.98,48.01,47.96,47.98,73124.0,46.7493,46.7786,46.7298,46.7493,73124.0
2024-08-21 11:15:00,47.97,48.04,47.97,48.01,18738.0,46.7396,46.8078,46.7396,46.7786,18738.0
2024-08-21 11:20:00,48.0,48.1,48.0,48.07,6760.0,46.7688,46.8663,46.7688,46.837,6760.0
2024-08-21 11:25:00,48.08,48.17,48.07,48.13,21720.0,46.8468,46.9345,46.837,46.8955,21720.0
2024-08-21 11:30:00,48.14,48.17,48.1,48.13,7526.0,46.9052,46.9345,46.8663,46.8955,7526.0
2024-08-21 11:35:00,48.13,48.15,48.02,48.03,9585.0,46.8955,46.915,46.7883,46.7981,9585.0
2024-08-21 11:40:00,48.04,48.05,48.01,48.01,4172.0,46.8078,46.8175,46.7786,46.7786,4172.0
2024-08-21 11:45:00,48.01,48.02,47.93,47.93,8313.0,46.7786,46.7883,46.7006,46.7006,8313.0
2024-08-21 11:50:00,47.94,47.94,47.91,47.93,4359.0,46.7104,46.7104,46.6811,46.7006,4359.0
2024-08-21 11:55:00,47.93,47.93,47.87,47.88,3300.0,46.7006,46.7006,46.6422,46.6519,3300.0
2024-08-21 12:00:00,47.88,47.9,47.86,47.88,9678.0,46.6519,46.6714,46.6324,46.6519,9678.0
2024-08-21 12:05:00,47.87,47.94,47.87,47.88,9210.0,46.6422,46.7104,46.6422,46.6519,9210.0
2024-08-21 12:10:00,47.88,47.9,47.83,47.9,10912.0,46.6519,46.6714,46.6032,46.6714,10912.0
2024-08-21 12:15:00,47.9,47.9,47.87,47.87,5116.0,46.6714,46.6714,46.6422,46.6422,5116.0
2024-08-21 12:20:00,47.88,47.91,47.87,47.88,3799.0,46.6519,46.6811,46.6422,46.6519,3799.0
2024-08-21 12:25:00,47.88,47.89,47.82,47.82,3686.0,46.6519,46.6616,46.5934,46.5934,3686.0
2024-08-21 12:30:00,47.83,47.83,47.74,47.75,11752.0,46.6032,46.6032,46.5155,46.5252,11752.0
2024-08-21 12:35:00,47.75,47.81,47.75,47.79,10399.0,46.5252,46.5837,46.5252,46.5642,10399.0
2024-08-21 12:40:00,47.79,47.81,47.78,47.79,5085.0,46.5642,46.5837,46.5545,46.5642,5085.0
2024-08-21 12:45:00,47.8,47.83,47.8,47.83,1730.0,46.574,46.6032,46.574,46.6032,1730.0
2024-08-21 12:50:00,47.83,47.87,47.82,47.87,14742.0,46.6032,46.6422,46.5934,46.6422,14742.0
2024-08-21 12:55:00,47.87,47.87,47.83,47.87,5821.0,46.6422,46.6422,46.6032,46.6422,5821.0
2024-08-21 13:00:00,47.87,47.9,47.86,47.9,3886.0,46.6422,46.6714,46.6324,46.6714,3886.0
2024-08-21 13:05:00,47.89,47.9,47.88,47.89,5964.0,46.6616,46.6714,46.6519,46.6616,5964.0
2024-08-21 13:10:00,47.89,47.91,47.89,47.91,7488.0,46.6616,46.6811,46.6616,46.6811,7488.0
2024-08-21 13:15:00,47.91,47.95,47.9,47.95,8938.0,46.6811,46.7201,46.6714,46.7201,8938.0
2024-08-21 13:20:00,47.94,47.97,47.92,47.97,7163.0,46.7104,46.7396,46.6909,46.7396,7163.0
2024-08-21 13:25:00,47.97,47.99,47.96,47.97,4137.0,46.7396,46.7591,46.7298,46.7396,4137.0
2024-08-21 13:30:00,47.96,47.98,47.95,47.97,2646.0,46.7298,46.7493,46.7201,46.7396,2646.0
2024-08-21 13:35:00,47.95,47.96,47.91,47.94,9546.0,46.7201,46.7298,46.6811,46.7104,9546.0
2024-08-21 13:40:00,47.94,47.97,47.94,47.97,7454.0,46.7104,46.7396,46.7104,46.7396,7454.0
2024-08-21 13:45:00,47.97,48.01,47.97,48.0,13604.0,46.7396,46.7786,46.7396,46.7688,13604.0
2024-08-21 13:50:00,48.0,48.02,47.99,47.99,22182.0,46.7688,46.7883,46.7591,46.7591,22182.0
2024-08-21 13:55:00,48.0,48.0,47.95,47.96,5819.0,46.7688,46.7688,46.7201,46.7298,5819.0
2024-08-21 14:00:00,47.97,47.98,47.95,47.97,5781.0,46.7396,46.7493,46.7201,46.7396,5781.0
2024-08-21 14:05:00,47.96,48.0,47.95,47.98,4270.0,46.7298,46.7688,46.7201,46.7493,4270.0
2024-08-21 14:10:00,47.98,48.0,47.95,47.99,5351.0,46.7493,46.7688,46.7201,46.7591,5351.0
2024-08-21 14:15:00,47.99,48.04,47.98,48.02,5786.0,46.7591,46.8078,46.7493,46.7883,5786.0
2024-08-21 14:20:00,48.03,48.05,48.02,48.03,8556.0,46.7981,46.8175,46.7883,46.7981,8556.0
2024-08-21 14:25:00,48.04,48.09,48.02,48.09,12637.0,46.8078,46.8565,46.7883,46.8565,12637.0
2024-08-21 14:30:00,48.09,48.11,48.07,48.11,8817.0,46.8565,46.876,46.837,46.876,8817.0
2024-08-21 14:35:00,48.1,48.11,48.07,48.09,8456.0,46.8663,46.876,46.837,46.8565,8456.0
2024-08-21 14:40:00,48.1,48.11,48.06,48.08,7139.0,46.8663,46.876,46.8273,46.8468,7139.0
2024-08-21 14:45:00,48.08,48.11,48.06,48.11,9744.0,46.8468,46.876,46.8273,46.876,9744.0
2024-08-21 14:50:00,48.11,48.15,48.1,48.14,13764.0,46.876,46.915,46.8663,46.9052,13764.0
2024-08-21 14:55:00,48.13,48.2,48.13,48.19,33437.0,46.8955,46.9637,46.8955,46.9539,33437.0
2024-08-21 15:00:00,48.19,48.2,48.16,48.16,11202.0,46.9539,46.9637,46.9247,46.9247,11202.0
2024-08-21 15:05:00,48.16,48.19,48.11,48.14,20011.0,46.9247,46.9539,46.876,46.9052,20011.0
2024-08-21 15:10:00,48.14,48.17,48.13,48.15,12026.0,46.9052,46.9345,46.8955,46.915,12026.0
2024-08-21 15:15:00,48.15,48.15,48.11,48.12,10969.0,46.915,46.915,46.876,46.8857,10969.0
2024-08-21 15:20:00,48.12,48.12,48.05,48.09,20263.0,46.8857,46.8857,46.8175,46.8565,20263.0
2024-08-21 15:25:00,48.09,48.13,48.03,48.1,25399.0,46.8565,46.8955,46.7981,46.8663,25399.0
2024-08-21 15:30:00,48.09,48.09,48.04,48.09,23871.0,46.8565,46.8565,46.8078,46.8565,23871.0
2024-08-21 15:35:00,48.09,48.13,48.08,48.13,18051.0,46.8565,46.8955,46.8468,46.8955,18051.0
2024-08-21 15:40:00,48.12,48.13,48.06,48.08,17813.0,46.8857,46.8955,46.8273,46.8468,17813.0
2024-08-21 15:45:00,48.08,48.15,48.08,48.11,33169.0,46.8468,46.915,46.8468,46.876,33169.0
2024-08-21 15:50:00,48.11,48.13,48.04,48.13,62540.0,46.876,46.8955,46.8078,46.8955,62540.0
2024-08-21 15:55:00,48.13,48.22,48.12,48.2,168825.0,46.8955,46.9832,46.8857,46.9637,168825.0
2024-08-22 09:30:00,48.25,48.29,48.1,48.14,37182.0,47.0124,47.0514,46.8663,46.9052,37182.0
2024-08-22 09:35:00,48.1,48.28,48.1,48.24,7844.0,46.8663,47.0416,46.8663,47.0027,7844.0
2024-08-22 09:40:00,48.26,48.26,48.1,48.18,17958.0,47.0222,47.0222,46.8663,46.9442,17958.0
2024-08-22 09:45:00,48.17,48.19,48.1,48.12,12226.0,46.9345,46.9539,46.8663,46.8857,12226.0
2024-08-22 09:50:00,48.12,48.17,48.08,48.16,7802.0,46.8857,46.9345,46.8468,46.9247,7802.0
2024-08-22 09:55:00,48.15,48.2,48.12,48.13,10385.0,46.915,46.9637,46.8857,46.8955,10385.0
2024-08-22 10:00:00,48.13,48.15,48.09,48.12,12020.0,46.8955,46.915,46.8565,46.8857,12020.0
2024-08-22 10:05:00,48.11,48.14,48.05,48.07,26503.0,46.876,46.9052,46.8175,46.837,26503.0
2024-08-22 10:10:00,48.06,48.07,47.98,48.03,16087.0,46.8273,46.837,46.7493,46.7981,16087.0
2024-08-22 10:15:00,48.02,48.05,48.01,48.01,7405.0,46.7883,46.8175,46.7786,46.7786,7405.0
2024-08-22 10:20:00,48.01,48.02,47.94,48.02,17837.0,46.7786,46.7883,46.7104,46.7883,17837.0
2024-08-22 10:25:00,48.02,48.04,47.95,47.97,9360.0,46.7883,46.8078,46.7201,46.7396,9360.0
2024-08-22 10:30:00,47.96,47.98,47.94,47.95,12215.0,46.7298,46.7493,46.7104,46.7201,12215.0
2024-08-22 10:35:00,47.95,48.0,47.92,47.94,11137.0,46.7201,46.7688,46.6909,46.7104,11137.0
2024-08-22 10:40:00,47.95,48.05,47.94,48.02,37746.0,46.7201,46.8175,46.7104,46.7883,37746.0
2024-08-22 10:45:00,48.0,48.04,47.99,48.03,9725.0,46.7688,46.8078,46.7591,46.7981,9725.0
2024-08-22 10:50:00,48.04,48.11,47.97,48.01,75347.0,46.8078,46.876,46.7396,46.7786,75347.0
2024-08-22 10:55:00,47.99,48.02,47.92,47.94,37781.0,46.7591,46.7883,46.6909,46.7104,37781.0
2024-08-22 11:00:00,47.97,48.0,47.94,47.96,30850.0,46.7396,46.7688,46.7104,46.7298,30850.0
2024-08-22 11:05:00,47.95,47.98,47.89,47.9,20632.0,46.7201,46.7493,46.6616,46.6714,20632.0
2024-08-22 11:10:00,47.9,47.94,47.88,47.91,7631.0,46.6714,46.7104,46.6519,46.6811,7631.0
2024-08-22 11:15:00,47.9,47.9,47.84,47.86,9695.0,46.6714,46.6714,46.6129,46.6324,9695.0
2024-08-22 11:20:00,47.85,47.88,47.83,47.85,34427.0,46.6227,46.6519,46.6032,46.6227,34427.0
2024-08-22 11:25:00,47.85,47.93,47.85,47.92,19560.0,46.6227,46.7006,46.6227,46.6909,19560.0
2024-08-22 11:30:00,47.93,47.96,47.91,47.91,8853.0,46.7006,46.7298,46.6811,46.6811,8853.0
2024-08-22 11:35:00,47.92,47.98,47.91,47.98,37959.0,46.6909,46.7493,46.6811,46.7493,37959.0
2024-08-22 11:40:00,47.98,47.99,47.92,47.93,10648.0,46.7493,46.7591,46.6909,46.7006,10648.0
2024-08-22 11:45:00,47.93,47.97,47.89,47.9,7796.0,46.7006,46.7396,46.6616,46.6714,7796.0
2024-08-22 11:50:00,47.91,47.91,47.87,47.89,9248.0,46.6811,46.6811,46.6422,46.6616,9248.0
2024-08-22 11:55:00,47.88,47.95,47.88,47.93,4790.0,46.6519,46.7201,46.6519,46.7006,4790.0
2024-08-22 12:00:00,47.93,48.0,47.92,48.0,3749.0,46.7006,46.7688,46.6909,46.7688,3749.0
2024-08-22 12:05:00,48.03,48.03,47.96,48.0,11057.0,46.7981,46.7981,46.7298,46.7688,11057.0
2024-08-22 12:10:00,48.0,48.11,48.0,48.1,22494.0,46.7688,46.876,46.7688,46.8663,22494.0
2024-08-22 12:15:00,48.11,48.15,48.1,48.15,3595.0,46.876,46.915,46.8663,46.915,3595.0
2024-08-22 12:20:00,48.15,48.18,48.12,48.13,10085.0,46.915,46.9442,46.8857,46.8955,10085.0
2024-08-22 12:25:00,48.11,48.17,48.11,48.17,11972.0,46.876,46.9345,46.876,46.9345,11972.0
2024-08-22 12:30:00,48.17,48.3,48.16,48.29,32285.0,46.9345,47.0611,46.9247,47.0514,32285.0
2024-08-22 12:35:00,48.3,48.3,48.24,48.25,24005.0,47.0611,47.0611,47.0027,47.0124,24005.0
2024-08-22 12:40:00,48.25,48.26,48.18,48.18,7414.0,47.0124,47.0222,46.9442,46.9442,7414.0
2024-08-22 12:45:00,48.18,48.18,48.15,48.17,3234.0,46.9442,46.9442,46.915,46.9345,3234.0
2024-08-22 12:50:00,48.17,48.18,48.13,48.13,5026.0,46.9345,46.9442,46.8955,46.8955,5026.0
2024-08-22 12:55:00,48.12,48.14,48.11,48.14,3191.0,46.8857,46.9052,46.876,46.9052,3191.0
2024-08-22 13:00:00,48.13,48.14,48.09,48.1,2940.0,46.8955,46.9052,46.8565,46.8663,2940.0
2024-08-22 13:05:00,48.09,48.17,48.07,48.16,5948.0,46.8565,46.9345,46.837,46.9247,5948.0
2024-08-22 13:10:00,48.17,48.25,48.17,48.2,8004.0,46.9345,47.0124,46.9345,46.9637,8004.0
2024-08-22 13:15:00,48.21,48.23,48.2,48.22,3845.0,46.9734,46.9929,46.9637,46.9832,3845.0
2024-08-22 13:20:00,48.22,48.23,48.21,48.22,6072.0,46.9832,46.9929,46.9734,46.9832,6072.0
2024-08-22 13:25:00,48.21,48.21,48.16,48.16,4192.0,46.9734,46.9734,46.9247,46.9247,4192.0
2024-08-22 13:30:00,48.15,48.16,48.08,48.09,12313.0,46.915,46.9247,46.8468,46.8565,12313.0
2024-08-22 13:35:00,48.1,48.13,48.05,48.11,5452.0,46.8663,46.8955,46.8175,46.876,5452.0
2024-08-22 13:40:00,48.1,48.14,48.1,48.14,2778.0,46.8663,46.9052,46.8663,46.9052,2778.0
2024-08-22 13:45:00,48.14,48.14,48.11,48.13,2222.0,46.9052,46.9052,46.876,46.8955,2222.0
2024-08-22 13:50:00,48.13,48.13,48.06,48.06,4505.0,46.8955,46.8955,46.8273,46.8273,4505.0
2024-08-22 13:55:00,48.06,48.07,48.04,48.04,3064.0,46.8273,46.837,46.8078,46.8078,3064.0
2024-08-22 14:00:00,48.04,48.08,48.03,48.08,3270.0,46.8078,46.8468,46.7981,46.8468,3270.0
2024-08-22 14:05:00,48.08,48.13,48.08,48.12,6781.0,46.8468,46.8955,46.8468,46.8857,6781.0
2024-08-22 14:10:00,48.12,48.12,48.08,48.09,5760.0,46.8857,46.8857,46.8468,46.8565,5760.0
2024-08-22 14:15:00,48.1,48.15,48.1,48.14,7780.0,46.8663,46.915,46.8663,46.9052,7780.0
2024-08-22 14:20:00,48.15,48.19,48.11,48.12,7031.0,46.915,46.9539,46.876,46.8857,7031.0
2024-08-22 14:25:00,48.12,48.13,48.11,48.13,1644.0,46.8857,46.8955,46.876,46.8955,1644.0
2024-08-22 14:30:00,48.13,48.21,48.09,48.17,12666.0,46.8955,46.9734,46.8565,46.9345,12666.0
2024-08-22 14:35:00,48.16,48.17,48.14,48.17,44476.0,46.9247,46.9345,46.9052,46.9345,44476.0
2024-08-22 14:40:00,48.15,48.2,48.14,48.19,11345.0,46.915,46.9637,46.9052,46.9539,11345.0
2024-08-22 14:45:00,48.19,48.19,48.14,48.15,5485.0,46.9539,46.9539,46.9052,46.915,5485.0
2024-08-22 14:50:00,48.15,48.15,48.1,48.13,7517.0,46.915,46.915,46.8663,46.8955,7517.0
2024-08-22 14:55:00,48.13,48.15,48.1,48.1,7049.0,46.8955,46.915,46.8663,46.8663,7049.0
2024-08-22 15:00:00,48.09,48.13,48.08,48.12,7275.0,46.8565,46.8955,46.8468,46.8857,7275.0
2024-08-22 15:05:00,48.11,48.16,48.11,48.13,6253.0,46.876,46.9247,46.876,46.8955,6253.0
2024-08-22 15:10:00,48.13,48.14,48.1,48.12,7474.0,46.8955,46.9052,46.8663,46.8857,7474.0
2024-08-22 15:15:00,48.13,48.14,48.11,48.14,9273.0,46.8955,46.9052,46.876,46.9052,9273.0
2024-08-22 15:20:00,48.15,48.17,48.11,48.11,6843.0,46.915,46.9345,46.876,46.876,6843.0
2024-08-22 15:25:00,48.11,48.13,48.08,48.1,7727.0,46.876,46.8955,46.8468,46.8663,7727.0
2024-08-22 15:30:00,48.11,48.13,48.06,48.07,10596.0,46.876,46.8955,46.8273,46.837,10596.0
2024-08-22 15:35:00,48.06,48.07,48.01,48.01,10102.0,46.8273,46.837,46.7786,46.7786,10102.0
2024-08-22 15:40:00,48.01,48.02,47.99,48.0,11587.0,46.7786,46.7883,46.7591,46.7688,11587.0
2024-08-22 15:45:00,47.99,47.99,47.95,47.98,14174.0,46.7591,46.7591,46.7201,46.7493,14174.0
2024-08-22 15:50:00,47.99,48.03,47.87,47.92,57243.0,46.7591,46.7981,46.6422,46.6909,57243.0
2024-08-22 15:55:00,47.92,47.97,47.85,47.96,202954.0,46.6909,46.7396,46.6227,46.7298,202954.0
2024-08-23 09:30:00,48.2,48.27,48.07,48.24,22556.0,46.9637,47.0319,46.837,47.0027,22556.0
2024-08-23 09:35:00,48.28,48.31,48.27,48.3,2649.0,47.0416,47.0709,47.0319,47.0611,2649.0
2024-08-23 09:40:00,48.3,48.38,48.3,48.35,7685.0,47.0611,47.1391,47.0611,47.1098,7685.0
2024-08-23 09:45:00,48.34,48.39,48.27,48.32,7693.0,47.1001,47.1488,47.0319,47.0806,7693.0
2024-08-23 09:50:00,48.3,48.33,48.26,48.33,9366.0,47.0611,47.0904,47.0222,47.0904,9366.0
2024-08-23 09:55:00,48.35,48.36,48.27,48.35,11626.0,47.1098,47.1196,47.0319,47.1098,11626.0
2024-08-23 10:00:00,48.34,48.57,48.32,48.47,62833.0,47.1001,47.3242,47.0806,47.2268,62833.0
2024-08-23 10:05:00,48.5,48.54,48.41,48.48,8677.0,47.256,47.295,47.1683,47.2365,8677.0
2024-08-23 10:10:00,48.48,48.67,48.47,48.65,18577.0,47.2365,47.4216,47.2268,47.4021,18577.0
2024-08-23 10:15:00,48.63,48.68,48.54,48.58,15004.0,47.3827,47.4314,47.295,47.3339,15004.0
2024-08-23 10:20:00,48.59,48.78,48.58,48.75,19617.0,47.3437,47.5288,47.3339,47.4996,19617.0
2024-08-23 10:25:00,48.75,48.8,48.71,48.74,41456.0,47.4996,47.5483,47.4606,47.4898,41456.0
2024-08-23 10:30:00,48.72,48.73,48.66,48.69,13180.0,47.4704,47.4801,47.4119,47.4411,13180.0
2024-08-23 10:35:00,48.65,48.77,48.65,48.76,17326.0,47.4021,47.5191,47.4021,47.5093,17326.0
2024-08-23 10:40:00,48.75,48.86,48.74,48.84,62169.0,47.4996,47.6068,47.4898,47.5873,62169.0
2024-08-23 10:45:00,48.82,48.82,48.69,48.71,33432.0,47.5678,47.5678,47.4411,47.4606,33432.0
2024-08-23 10:50:00,48.7,48.74,48.63,48.73,20529.0,47.4509,47.4898,47.3827,47.4801,20529.0
2024-08-23 10:55:00,48.75,48.79,48.69,48.69,8401.0,47.4996,47.5386,47.4411,47.4411,8401.0
2024-08-23 11:00:00,48.69,48.73,48.66,48.7,13483.0,47.4411,47.4801,47.4119,47.4509,13483.0
2024-08-23 11:05:00,48.72,48.78,48.7,48.78,13624.0,47.4704,47.5288,47.4509,47.5288,13624.0
2024-08-23 11:10:00,48.77,48.88,48.77,48.87,36652.0,47.5191,47.6262,47.5191,47.6165,36652.0
2024-08-23 11:15:00,48.88,48.98,48.88,48.91,18900.0,47.6262,47.7237,47.6262,47.6555,18900.0
2024-08-23 11:20:00,48.89,48.92,48.89,48.9,22724.0,47.636,47.6652,47.636,47.6457,22724.0
2024-08-23 11:25:00,48.9,48.92,48.79,48.87,100105.0,47.6457,47.6652,47.5386,47.6165,100105.0
2024-08-23 11:30:00,48.9,49.0,48.86,48.88,82752.0,47.6457,47.7432,47.6068,47.6262,82752.0
2024-08-23 11:35:00,48.87,48.97,48.87,48.96,8250.0,47.6165,47.7139,47.6165,47.7042,8250.0
2024-08-23 11:40:00,48.96,49.0,48.77,48.78,89512.0,47.7042,47.7432,47.5191,47.5288,89512.0
2024-08-23 11:45:00,48.79,48.8,48.75,48.78,6954.0,47.5386,47.5483,47.4996,47.5288,6954.0
2024-08-23 11:50:00,48.77,48.77,48.71,48.71,2856.0,47.5191,47.5191,47.4606,47.4606,2856.0
2024-08-23 11:55:00,48.73,48.75,48.64,48.65,6046.0,47.4801,47.4996,47.3924,47.4021,6046.0
2024-08-23 12:00:00,48.64,48.66,48.56,48.64,9958.0,47.3924,47.4119,47.3145,47.3924,9958.0
2024-08-23 12:05:00,48.62,48.62,48.55,48.6,12416.0,47.3729,47.3729,47.3047,47.3534,12416.0
2024-08-23 12:10:00,48.61,48.65,48.55,48.63,10394.0,47.3632,47.4021,47.3047,47.3827,10394.0
2024-08-23 12:15:00,48.62,48.65,48.56,48.61,6315.0,47.3729,47.4021,47.3145,47.3632,6315.0
2024-08-23 12:20:00,48.62,48.63,48.58,48.63,8134.0,47.3729,47.3827,47.3339,47.3827,8134.0
2024-08-23 12:25:00,48.63,48.69,48.61,48.67,12665.0,47.3827,47.4411,47.3632,47.4216,12665.0
2024-08-23 12:30:00,48.67,48.7,48.65,48.68,6981.0,47.4216,47.4509,47.4021,47.4314,6981.0
2024-08-23 12:35:00,48.67,48.72,48.66,48.7,5635.0,47.4216,47.4704,47.4119,47.4509,5635.0
2024-08-23 12:40:00,48.7,48.7,48.62,48.64,8634.0,47.4509,47.4509,47.3729,47.3924,8634.0
2024-08-23 12:45:00,48.64,48.69,48.62,48.69,9605.0,47.3924,47.4411,47.3729,47.4411,9605.0
2024-08-23 12:50:00,48.7,48.76,48.69,48.74,15539.0,47.4509,47.5093,47.4411,47.4898,15539.0
2024-08-23 12:55:00,48.74,48.77,48.72,48.74,6847.0,47.4898,47.5191,47.4704,47.4898,6847.0
2024-08-23 13:00:00,48.72,48.74,48.7,48.73,13657.0,47.4704,47.4898,47.4509,47.4801,13657.0
2024-08-23 13:05:00,48.74,48.76,48.73,48.74,6052.0,47.4898,47.5093,47.4801,47.4898,6052.0
2024-08-23 13:10:00,48.74,48.75,48.73,48.75,2059.0,47.4898,47.4996,47.4801,47.4996,2059.0
2024-08-23 13:15:00,48.77,48.78,48.76,48.77,2938.0,47.5191,47.5288,47.5093,47.5191,2938.0
2024-08-23 13:20:00,48.76,48.78,48.75,48.75,1393.0,47.5093,47.5288,47.4996,47.4996,1393.0
2024-08-23 13:25:00,48.74,48.77,48.72,48.77,4143.0,47.4898,47.5191,47.4704,47.5191,4143.0
2024-08-23 13:30:00,48.75,48.77,48.73,48.73,4241.0,47.4996,47.5191,47.4801,47.4801,4241.0
2024-08-23 13:35:00,48.74,48.76,48.72,48.75,16895.0,47.4898,47.5093,47.4704,47.4996,16895.0
2024-08-23 13:40:00,48.76,48.77,48.72,48.77,3969.0,47.5093,47.5191,47.4704,47.5191,3969.0
2024-08-23 13:45:00,48.78,48.78,48.74,48.77,3235.0,47.5288,47.5288,47.4898,47.5191,3235.0
2024-08-23 13:50:00,48.78,48.81,48.77,48.8,8622.0,47.5288,47.558,47.5191,47.5483,8622.0
2024-08-23 13:55:00,48.8,48.8,48.78,48.78,12704.0,47.5483,47.5483,47.5288,47.5288,12704.0
2024-08-23 14:00:00,48.77,48.79,48.75,48.79,28388.0,47.5191,47.5386,47.4996,47.5386,28388.0
2024-08-23 14:05:00,48.78,48.79,48.73,48.75,6605.0,47.5288,47.5386,47.4801,47.4996,6605.0
2024-08-23 14:10:00,48.75,48.75,48.71,48.74,9166.0,47.4996,47.4996,47.4606,47.4898,9166.0
2024-08-23 14:15:00,48.74,48.75,48.67,48.69,14753.0,47.4898,47.4996,47.4216,47.4411,14753.0
2024-08-23 14:20:00,48.69,48.72,48.68,48.71,7625.0,47.4411,47.4704,47.4314,47.4606,7625.0
2024-08-23 14:25:00,48.71,48.74,48.69,48.73,13033.0,47.4606,47.4898,47.4411,47.4801,13033.0
2024-08-23 14:30:00,48.72,48.73,48.71,48.73,10963.0,47.4704,47.4801,47.4606,47.4801,10963.0
2024-08-23 14:35:00,48.73,48.83,48.72,48.79,19701.0,47.4801,47.5775,47.4704,47.5386,19701.0
2024-08-23 14:40:00,48.79,48.86,48.79,48.83,10649.0,47.5386,47.6068,47.5386,47.5775,10649.0
2024-08-23 14:45:00,48.82,48.84,48.77,48.8,16680.0,47.5678,47.5873,47.5191,47.5483,16680.0
2024-08-23 14:50:00,48.8,48.82,48.79,48.81,18134.0,47.5483,47.5678,47.5386,47.558,18134.0
2024-08-23 14:55:00,48.82,48.85,48.8,48.84,21000.0,47.5678,47.597,47.5483,47.5873,21000.0
2024-08-23 15:00:00,48.83,48.84,48.8,48.83,66967.0,47.5775,47.5873,47.5483,47.5775,66967.0
2024-08-23 15:05:00,48.83,48.87,48.82,48.86,30380.0,47.5775,47.6165,47.5678,47.6068,30380.0
2024-08-23 15:10:00,48.86,48.9,48.83,48.9,20811.0,47.6068,47.6457,47.5775,47.6457,20811.0
2024-08-23 15:15:00,48.91,48.92,48.86,48.86,17703.0,47.6555,47.6652,47.6068,47.6068,17703.0
2024-08-23 15:20:00,48.87,48.94,48.86,48.89,49151.0,47.6165,47.6847,47.6068,47.636,49151.0
2024-08-23 15:25:00,48.89,48.95,48.88,48.95,20802.0,47.636,47.6945,47.6262,47.6945,20802.0
2024-08-23 15:30:00,48.95,48.97,48.92,48.95,60317.0,47.6945,47.7139,47.6652,47.6945,60317.0
2024-08-23 15:35:00,48.95,48.96,48.87,48.88,73752.0,47.6945,47.7042,47.6165,47.6262,73752.0
2024-08-23 15:40:00,48.88,48.98,48.87,48.97,72492.0,47.6262,47.7237,47.6165,47.7139,72492.0
2024-08-23 15:45:00,48.97,49.01,48.95,48.98,58915.0,47.7139,47.7529,47.6945,47.7237,58915.0
2024-08-23 15:50:00,48.98,49.01,48.95,49.01,81459.0,47.7237,47.7529,47.6945,47.7529,81459.0
2024-08-23 15:55:00,49.0,49.04,48.89,48.89,183499.0,47.7432,47.7821,47.636,47.636,183499.0
2024-08-26 09:30:00,48.98,49.15,48.78,48.99,46493.0,47.7237,47.8893,47.5288,47.7334,46493.0
2024-08-26 09:35:00,48.97,49.03,48.92,48.93,38156.0,47.7139,47.7724,47.6652,47.675,38156.0
2024-08-26 09:40:00,48.92,49.09,48.9,49.09,27807.0,47.6652,47.8309,47.6457,47.8309,27807.0
2024-08-26 09:45:00,49.08,49.17,49.06,49.17,7388.0,47.8211,47.9088,47.8016,47.9088,7388.0
2024-08-26 09:50:00,49.16,49.17,49.12,49.16,17463.0,47.8991,47.9088,47.8601,47.8991,17463.0
2024-08-26 09:55:00,49.18,49.21,49.1,49.14,7623.0,47.9186,47.9478,47.8406,47.8796,7623.0
2024-08-26 10:00:00,49.16,49.21,49.15,49.16,11183.0,47.8991,47.9478,47.8893,47.8991,11183.0
2024-08-26 10:05:00,49.15,49.23,49.12,49.22,12702.0,47.8893,47.9673,47.8601,47.9575,12702.0
2024-08-26 10:10:00,49.23,49.24,49.0,49.0,28895.0,47.9673,47.977,47.7432,47.7432,28895.0
2024-08-26 10:15:00,49.0,49.03,48.95,49.03,16492.0,47.7432,47.7724,47.6945,47.7724,16492.0
2024-08-26 10:20:00,49.02,49.02,48.96,48.98,9803.0,47.7627,47.7627,47.7042,47.7237,9803.0
2024-08-26 10:25:00,48.99,49.06,48.97,49.05,7287.0,47.7334,47.8016,47.7139,47.7919,7287.0
2024-08-26 10:30:00,49.04,49.07,49.0,49.06,6500.0,47.7821,47.8114,47.7432,47.8016,6500.0
2024-08-26 10:35:00,49.05,49.06,48.97,49.01,12118.0,47.7919,47.8016,47.7139,47.7529,12118.0
2024-08-26 10:40:00,49.02,49.03,48.95,48.95,7578.0,47.7627,47.7724,47.6945,47.6945,7578.0
2024-08-26 10:45:00,48.96,48.97,48.9,48.91,11801.0,47.7042,47.7139,47.6457,47.6555,11801.0
2024-08-26 10:50:00,48.92,48.92,48.84,48.88,8414.0,47.6652,47.6652,47.5873,47.6262,8414.0
2024-08-26 10:55:00,48.88,48.89,48.79,48.79,8906.0,47.6262,47.636,47.5386,47.5386,8906.0
2024-08-26 11:00:00,48.78,48.78,48.7,48.7,19234.0,47.5288,47.5288,47.4509,47.4509,19234.0
2024-08-26 11:05:00,48.71,48.79,48.7,48.78,10980.0,47.4606,47.5386,47.4509,47.5288,10980.0
2024-08-26 11:10:00,48.78,48.83,48.72,48.77,21286.0,47.5288,47.5775,47.4704,47.5191,21286.0
2024-08-26 11:15:00,48.76,48.83,48.74,48.83,17324.0,47.5093,47.5775,47.4898,47.5775,17324.0
2024-08-26 11:20:00,48.83,48.84,48.76,48.82,10175.0,47.5775,47.5873,47.5093,47.5678,10175.0
2024-08-26 11:25:00,48.82,48.84,48.75,48.81,19066.0,47.5678,47.5873,47.4996,47.558,19066.0
2024-08-26 11:30:00,48.8,48.83,48.78,48.82,8969.0,47.5483,47.5775,47.5288,47.5678,8969.0
2024-08-26 11:35:00,48.82,48.82,48.76,48.82,9707.0,47.5678,47.5678,47.5093,47.5678,9707.0
2024-08-26 11:40:00,48.82,48.84,48.78,48.79,12618.0,47.5678,47.5873,47.5288,47.5386,12618.0
2024-08-26 11:45:00,48.75,48.79,48.72,48.79,12130.0,47.4996,47.5386,47.4704,47.5386,12130.0
2024-08-26 11:50:00,48.78,48.83,48.77,48.81,5059.0,47.5288,47.5775,47.5191,47.558,5059.0
2024-08-26 11:55:00,48.81,48.84,48.8,48.81,3890.0,47.558,47.5873,47.5483,47.558,3890.0
2024-08-26 12:00:00,48.78,48.83,48.77,48.78,5836.0,47.5288,47.5775,47.5191,47.5288,5836.0
2024-08-26 12:05:00,48.78,48.81,48.76,48.79,6597.0,47.5288,47.558,47.5093,47.5386,6597.0
2024-08-26 12:10:00,48.78,48.79,48.74,48.78,2999.0,47.5288,47.5386,47.4898,47.5288,2999.0
2024-08-26 12:15:00,48.77,48.78,48.75,48.78,7406.0,47.5191,47.5288,47.4996,47.5288,7406.0
2024-08-26 12:20:00,48.78,48.81,48.77,48.79,4463.0,47.5288,47.558,47.5191,47.5386,4463.0
2024-08-26 12:25:00,48.79,48.82,48.78,48.82,3024.0,47.5386,47.5678,47.5288,47.5678,3024.0
2024-08-26 12:30:00,48.83,48.83,48.79,48.83,6548.0,47.5775,47.5775,47.5386,47.5775,6548.0
2024-08-26 12:35:00,48.83,48.9,48.83,48.89,4209.0,47.5775,47.6457,47.5775,47.636,4209.0
2024-08-26 12:40:00,48.88,48.93,48.87,48.93,4686.0,47.6262,47.675,47.6165,47.675,4686.0
2024-08-26 12:45:00,48.91,48.91,48.89,48.91,10307.0,47.6555,47.6555,47.636,47.6555,10307.0
2024-08-26 12:50:00,48.9,48.93,48.88,48.91,7900.0,47.6457,47.675,47.6262,47.6555,7900.0
2024-08-26 12:55:00,48.91,48.95,48.91,48.93,3967.0,47.6555,47.6945,47.6555,47.675,3967.0
2024-08-26 13:00:00,48.94,48.95,48.91,48.92,3027.0,47.6847,47.6945,47.6555,47.6652,3027.0
2024-08-26 13:05:00,48.93,48.93,48.83,48.86,13875.0,47.675,47.675,47.5775,47.6068,13875.0
2024-08-26 13:10:00,48.87,48.91,48.85,48.89,6358.0,47.6165,47.6555,47.597,47.636,6358.0
2024-08-26 13:15:00,48.9,48.93,48.88,48.9,7167.0,47.6457,47.675,47.6262,47.6457,7167.0
2024-08-26 13:20:00,48.91,48.91,48.87,48.88,6586.0,47.6555,47.6555,47.6165,47.6262,6586.0
2024-08-26 13:25:00,48.88,48.89,48.83,48.84,11018.0,47.6262,47.636,47.5775,47.5873,11018.0
2024-08-26 13:30:00,48.84,48.86,48.82,48.84,7404.0,47.5873,47.6068,47.5678,47.5873,7404.0
2024-08-26 13:35:00,48.84,48.87,48.81,48.84,18641.0,47.5873,47.6165,47.558,47.5873,18641.0
2024-08-26 13:40:00,48.84,48.89,48.81,48.82,11179.0,47.5873,47.636,47.558,47.5678,11179.0
2024-08-26 13:45:00,48.82,48.83,48.76,48.78,11033.0,47.5678,47.5775,47.5093,47.5288,11033.0
2024-08-26 13:50:00,48.77,48.83,48.77,48.8,7379.0,47.5191,47.5775,47.5191,47.5483,7379.0
2024-08-26 13:55:00,48.8,48.87,48.8,48.84,13059.0,47.5483,47.6165,47.5483,47.5873,13059.0
2024-08-26 14:00:00,48.84,48.84,48.79,48.82,14236.0,47.5873,47.5873,47.5386,47.5678,14236.0
2024-08-26 14:05:00,48.83,48.85,48.77,48.8,9821.0,47.5775,47.597,47.5191,47.5483,9821.0
2024-08-26 14:10:00,48.8,48.81,48.76,48.8,19287.0,47.5483,47.558,47.5093,47.5483,19287.0
2024-08-26 14:15:00,48.79,48.81,48.79,48.81,6059.0,47.5386,47.558,47.5386,47.558,6059.0
2024-08-26 14:20:00,48.81,48.88,48.81,48.87,11990.0,47.558,47.6262,47.558,47.6165,11990.0
2024-08-26 14:25:00,48.87,48.91,48.87,48.88,3676.0,47.6165,47.6555,47.6165,47.6262,3676.0
2024-08-26 14:30:00,48.87,48.88,48.8,48.82,10929.0,47.6165,47.6262,47.5483,47.5678,10929.0
2024-08-26 14:35:00,48.81,48.85,48.81,48.84,12567.0,47.558,47.597,47.558,47.5873,12567.0
2024-08-26 14:40:00,48.84,48.87,48.8,48.83,39084.0,47.5873,47.6165,47.5483,47.5775,39084.0
2024-08-26 14:45:00,48.84,48.85,48.79,48.8,12519.0,47.5873,47.597,47.5386,47.5483,12519.0
2024-08-26 14:50:00,48.8,48.83,48.79,48.82,9343.0,47.5483,47.5775,47.5386,47.5678,9343.0
2024-08-26 14:55:00,48.82,48.86,48.81,48.84,18303.0,47.5678,47.6068,47.558,47.5873,18303.0
2024-08-26 15:00:00,48.84,48.88,48.76,48.82,25654.0,47.5873,47.6262,47.5093,47.5678,25654.0
2024-08-26 15:05:00,48.83,48.87,48.82,48.87,8974.0,47.5775,47.6165,47.5678,47.6165,8974.0
2024-08-26 15:10:00,48.87,48.9,48.87,48.9,23649.0,47.6165,47.6457,47.6165,47.6457,23649.0
2024-08-26 15:15:00,48.9,48.91,48.86,48.9,9277.0,47.6457,47.6555,47.6068,47.6457,9277.0
2024-08-26 15:20:00,48.9,48.92,48.86,48.91,16010.0,47.6457,47.6652,47.6068,47.6555,16010.0
2024-08-26 15:25:00,48.92,48.92,48.86,48.87,6814.0,47.6652,47.6652,47.6068,47.6165,6814.0
2024-08-26 15:30:00,48.86,48.91,48.82,48.84,37820.0,47.6068,47.6555,47.5678,47.5873,37820.0
2024-08-26 15:35:00,48.84,48.85,48.79,48.81,13881.0,47.5873,47.597,47.5386,47.558,13881.0
2024-08-26 15:40:00,48.8,48.86,48.8,48.83,13650.0,47.5483,47.6068,47.5483,47.5775,13650.0
2024-08-26 15:45:00,48.83,48.83,48.75,48.77,36072.0,47.5775,47.5775,47.4996,47.5191,36072.0
2024-08-26 15:50:00,48.77,48.8,48.71,48.76,35152.0,47.5191,47.5483,47.4606,47.5093,35152.0
2024-08-26 15:55:00,48.76,48.77,48.59,48.66,206778.0,47.5093,47.5191,47.3437,47.4119,206778.0
2024-08-27 09:30:00,48.49,48.6,48.34,48.58,47524.0,47.2463,47.3534,47.1001,47.3339,47524.0
2024-08-27 09:35:00,48.55,48.63,48.55,48.62,16324.0,47.3047,47.3827,47.3047,47.3729,16324.0
2024-08-27 09:40:00,48.62,48.71,48.61,48.68,23711.0,47.3729,47.4606,47.3632,47.4314,23711.0
2024-08-27 09:45:00,48.67,48.7,48.63,48.66,19697.0,47.4216,47.4509,47.3827,47.4119,19697.0
2024-08-27 09:50:00,48.64,48.76,48.62,48.74,18065.0,47.3924,47.5093,47.3729,47.4898,18065.0
2024-08-27 09:55:00,48.74,48.82,48.72,48.73,23773.0,47.4898,47.5678,47.4704,47.4801,23773.0
2024-08-27 10:00:00,48.73,48.78,48.67,48.71,36494.0,47.4801,47.5288,47.4216,47.4606,36494.0
2024-08-27 10:05:00,48.71,48.79,48.7,48.75,36706.0,47.4606,47.5386,47.4509,47.4996,36706.0
2024-08-27 10:10:00,48.75,48.78,48.71,48.75,22925.0,47.4996,47.5288,47.4606,47.4996,22925.0
2024-08-27 10:15:00,48.74,48.75,48.65,48.72,10054.0,47.4898,47.4996,47.4021,47.4704,10054.0
2024-08-27 10:20:00,48.74,48.84,48.73,48.84,11035.0,47.4898,47.5873,47.4801,47.5873,11035.0
2024-08-27 10:25:00,48.83,48.88,48.82,48.88,40474.0,47.5775,47.6262,47.5678,47.6262,40474.0
2024-08-27 10:30:00,48.89,48.94,48.89,48.91,44785.0,47.636,47.6847,47.636,47.6555,44785.0
2024-08-27 10:35:00,48.91,48.97,48.9,48.97,24972.0,47.6555,47.7139,47.6457,47.7139,24972.0
2024-08-27 10:40:00,48.96,48.97,48.92,48.93,21904.0,47.7042,47.7139,47.6652,47.675,21904.0
2024-08-27 10:45:00,48.92,48.98,48.89,48.91,30257.0,47.6652,47.7237,47.636,47.6555,30257.0
2024-08-27 10:50:00,48.92,49.0,48.9,48.98,22911.0,47.6652,47.7432,47.6457,47.7237,22911.0
2024-08-27 10:55:00,48.98,48.99,48.92,48.93,13690.0,47.7237,47.7334,47.6652,47.675,13690.0
2024-08-27 11:00:00,48.94,49.01,48.94,49.01,20929.0,47.6847,47.7529,47.6847,47.7529,20929.0
2024-08-27 11:05:00,49.0,49.02,48.93,48.96,20367.0,47.7432,47.7627,47.675,47.7042,20367.0
2024-08-27 11:10:00,48.95,48.95,48.9,48.91,12948.0,47.6945,47.6945,47.6457,47.6555,12948.0
2024-08-27 11:15:00,48.91,48.91,48.85,48.86,18976.0,47.6555,47.6555,47.597,47.6068,18976.0
2024-08-27 11:20:00,48.86,48.87,48.8,48.81,12321.0,47.6068,47.6165,47.5483,47.558,12321.0
2024-08-27 11:25:00,48.81,48.83,48.78,48.78,12411.0,47.558,47.5775,47.5288,47.5288,12411.0
2024-08-27 11:30:00,48.77,48.79,48.65,48.66,6919.0,47.5191,47.5386,47.4021,47.4119,6919.0
2024-08-27 11:35:00,48.66,48.71,48.66,48.67,12755.0,47.4119,47.4606,47.4119,47.4216,12755.0
2024-08-27 11:40:00,48.67,48.7,48.66,48.69,7420.0,47.4216,47.4509,47.4119,47.4411,7420.0
2024-08-27 11:45:00,48.69,48.73,48.68,48.7,22273.0,47.4411,47.4801,47.4314,47.4509,22273.0
2024-08-27 11:50:00,48.68,48.69,48.62,48.63,2424.0,47.4314,47.4411,47.3729,47.3827,2424.0
2024-08-27 11:55:00,48.62,48.7,48.62,48.68,13858.0,47.3729,47.4509,47.3729,47.4314,13858.0
2024-08-27 12:00:00,48.69,48.74,48.66,48.68,16805.0,47.4411,47.4898,47.4119,47.4314,16805.0
2024-08-27 12:05:00,48.69,48.7,48.62,48.67,14130.0,47.4411,47.4509,47.3729,47.4216,14130.0
2024-08-27 12:10:00,48.66,48.67,48.63,48.64,7288.0,47.4119,47.4216,47.3827,47.3924,7288.0
2024-08-27 12:15:00,48.64,48.64,48.56,48.57,7880.0,47.3924,47.3924,47.3145,47.3242,7880.0
2024-08-27 12:20:00,48.57,48.58,48.5,48.5,4967.0,47.3242,47.3339,47.256,47.256,4967.0
2024-08-27 12:25:00,48.5,48.51,48.46,48.46,5324.0,47.256,47.2657,47.217,47.217,5324.0
2024-08-27 12:30:00,48.46,48.5,48.43,48.5,9353.0,47.217,47.256,47.1878,47.256,9353.0
2024-08-27 12:35:00,48.51,48.54,48.48,48.53,8393.0,47.2657,47.295,47.2365,47.2852,8393.0
2024-08-27 12:40:00,48.53,48.54,48.5,48.53,6648.0,47.2852,47.295,47.256,47.2852,6648.0
2024-08-27 12:45:00,48.52,48.6,48.51,48.6,8487.0,47.2755,47.3534,47.2657,47.3534,8487.0
2024-08-27 12:50:00,48.61,48.67,48.6,48.67,9365.0,47.3632,47.4216,47.3534,47.4216,9365.0
2024-08-27 12:55:00,48.68,48.68,48.6,48.62,7377.0,47.4314,47.4314,47.3534,47.3729,7377.0
2024-08-27 13:00:00,48.63,48.64,48.61,48.63,2717.0,47.3827,47.3924,47.3632,47.3827,2717.0
2024-08-27 13:05:00,48.63,48.64,48.62,48.62,5822.0,47.3827,47.3924,47.3729,47.3729,5822.0
2024-08-27 13:10:00,48.62,48.65,48.61,48.64,7444.0,47.3729,47.4021,47.3632,47.3924,7444.0
2024-08-27 13:15:00,48.64,48.64,48.62,48.63,1750.0,47.3924,47.3924,47.3729,47.3827,1750.0
2024-08-27 13:20:00,48.63,48.74,48.62,48.68,16329.0,47.3827,47.4898,47.3729,47.4314,16329.0
2024-08-27 13:25:00,48.69,48.73,48.68,48.69,14887.0,47.4411,47.4801,47.4314,47.4411,14887.0
2024-08-27 13:30:00,48.69,48.74,48.64,48.72,32822.0,47.4411,47.4898,47.3924,47.4704,32822.0
2024-08-27 13:35:00,48.72,48.86,48.7,48.83,98201.0,47.4704,47.6068,47.4509,47.5775,98201.0
2024-08-27 13:40:00,48.82,48.83,48.79,48.82,9460.0,47.5678,47.5775,47.5386,47.5678,9460.0
2024-08-27 13:45:00,48.8,48.8,48.75,48.77,8105.0,47.5483,47.5483,47.4996,47.5191,8105.0
2024-08-27 13:50:00,48.78,48.86,48.77,48.83,13353.0,47.5288,47.6068,47.5191,47.5775,13353.0
2024-08-27 13:55:00,48.82,48.93,48.8,48.91,26503.0,47.5678,47.675,47.5483,47.6555,26503.0
2024-08-27 14:00:00,48.9,48.92,48.87,48.9,11548.0,47.6457,47.6652,47.6165,47.6457,11548.0
2024-08-27 14:05:00,48.89,48.89,48.84,48.84,6172.0,47.636,47.636,47.5873,47.5873,6172.0
2024-08-27 14:10:00,48.84,48.9,48.84,48.89,21453.0,47.5873,47.6457,47.5873,47.636,21453.0
2024-08-27 14:15:00,48.89,48.9,48.86,48.87,10601.0,47.636,47.6457,47.6068,47.6165,10601.0
2024-08-27 14:20:00,48.85,48.86,48.82,48.84,3612.0,47.597,47.6068,47.5678,47.5873,3612.0
2024-08-27 14:25:00,48.83,48.84,48.78,48.83,15220.0,47.5775,47.5873,47.5288,47.5775,15220.0
2024-08-27 14:30:00,48.83,48.87,48.82,48.86,10802.0,47.5775,47.6165,47.5678,47.6068,10802.0
2024-08-27 14:35:00,48.86,48.89,48.83,48.87,9088.0,47.6068,47.636,47.5775,47.6165,9088.0
2024-08-27 14:40:00,48.86,48.86,48.81,48.84,12836.0,47.6068,47.6068,47.558,47.5873,12836.0
2024-08-27 14:45:00,48.86,48.9,48.85,48.88,9344.0,47.6068,47.6457,47.597,47.6262,9344.0
2024-08-27 14:50:00,48.88,48.91,48.87,48.9,10688.0,47.6262,47.6555,47.6165,47.6457,10688.0
2024-08-27 14:55:00,48.89,48.9,48.87,48.9,18970.0,47.636,47.6457,47.6165,47.6457,18970.0
2024-08-27 15:00:00,48.89,48.9,48.82,48.86,11798.0,47.636,47.6457,47.5678,47.6068,11798.0
2024-08-27 15:05:00,48.85,48.91,48.82,48.83,16230.0,47.597,47.6555,47.5678,47.5775,16230.0
2024-08-27 15:10:00,48.82,48.85,48.8,48.82,19456.0,47.5678,47.597,47.5483,47.5678,19456.0
2024-08-27 15:15:00,48.82,48.83,48.76,48.76,24308.0,47.5678,47.5775,47.5093,47.5093,24308.0
2024-08-27 15:20:00,48.77,48.82,48.75,48.82,30429.0,47.5191,47.5678,47.4996,47.5678,30429.0
2024-08-27 15:25:00,48.81,48.82,48.78,48.79,25485.0,47.558,47.5678,47.5288,47.5386,25485.0
2024-08-27 15:30:00,48.8,48.81,48.77,48.79,21696.0,47.5483,47.558,47.5191,47.5386,21696.0
2024-08-27 15:35:00,48.79,48.8,48.77,48.8,18672.0,47.5386,47.5483,47.5191,47.5483,18672.0
2024-08-27 15:40:00,48.8,48.82,48.78,48.81,15237.0,47.5483,47.5678,47.5288,47.558,15237.0
2024-08-27 15:45:00,48.8,48.83,48.79,48.82,32736.0,47.5483,47.5775,47.5386,47.5678,32736.0
2024-08-27 15:50:00,48.82,48.86,48.75,48.76,99498.0,47.5678,47.6068,47.4996,47.5093,99498.0
2024-08-27 15:55:00,48.76,49.0,48.76,49.0,387061.0,47.5093,47.7432,47.5093,47.7432,387061.0
2024-08-28 09:30:00,48.94,49.12,48.73,48.77,59232.0,47.6847,47.8601,47.4801,47.5191,59232.0
2024-08-28 09:35:00,48.76,48.86,48.67,48.79,28188.0,47.5093,47.6068,47.4216,47.5386,28188.0
2024-08-28 09:40:00,48.81,48.94,48.77,48.94,36601.0,47.558,47.6847,47.5191,47.6847,36601.0
2024-08-28 09:45:00,48.93,49.1,48.92,49.1,46567.0,47.675,47.8406,47.6652,47.8406,46567.0
2024-08-28 09:50:00,49.09,49.1,48.99,48.99,71232.0,47.8309,47.8406,47.7334,47.7334,71232.0
2024-08-28 09:55:00,48.98,49.08,48.92,48.94,19220.0,47.7237,47.8211,47.6652,47.6847,19220.0
2024-08-28 10:00:00,48.94,48.96,48.88,48.96,30670.0,47.6847,47.7042,47.6262,47.7042,30670.0
2024-08-28 10:05:00,48.95,49.07,48.94,49.02,22564.0,47.6945,47.8114,47.6847,47.7627,22564.0
2024-08-28 10:10:00,49.02,49.07,49.01,49.03,21967.0,47.7627,47.8114,47.7529,47.7724,21967.0
2024-08-28 10:15:00,49.03,49.11,48.99,49.0,68732.0,47.7724,47.8503,47.7334,47.7432,68732.0
2024-08-28 10:20:00,48.98,49.02,48.93,48.93,56573.0,47.7237,47.7627,47.675,47.675,56573.0
2024-08-28 10:25:00,48.93,49.02,48.93,48.99,44984.0,47.675,47.7627,47.675,47.7334,44984.0
2024-08-28 10:30:00,49.0,49.06,48.99,49.04,16077.0,47.7432,47.8016,47.7334,47.7821,16077.0
2024-08-28 10:35:00,49.04,49.05,48.99,48.99,70182.0,47.7821,47.7919,47.7334,47.7334,70182.0
2024-08-28 10:40:00,49.0,49.09,48.92,49.07,42040.0,47.7432,47.8309,47.6652,47.8114,42040.0
2024-08-28 10:45:00,49.09,49.13,49.03,49.09,22720.0,47.8309,47.8698,47.7724,47.8309,22720.0
2024-08-28 10:50:00,49.09,49.14,49.06,49.09,11908.0,47.8309,47.8796,47.8016,47.8309,11908.0
2024-08-28 10:55:00,49.09,49.1,49.04,49.09,12729.0,47.8309,47.8406,47.7821,47.8309,12729.0
2024-08-28 11:00:00,49.09,49.11,49.06,49.06,17947.0,47.8309,47.8503,47.8016,47.8016,17947.0
2024-08-28 11:05:00,49.07,49.12,49.01,49.11,19381.0,47.8114,47.8601,47.7529,47.8503,19381.0
2024-08-28 11:10:00,49.12,49.16,49.08,49.09,21350.0,47.8601,47.8991,47.8211,47.8309,21350.0
2024-08-28 11:15:00,49.09,49.13,49.05,49.05,12884.0,47.8309,47.8698,47.7919,47.7919,12884.0
2024-08-28 11:20:00,49.05,49.09,49.04,49.08,41258.0,47.7919,47.8309,47.7821,47.8211,41258.0
2024-08-28 11:25:00,49.08,49.09,48.99,48.99,17745.0,47.8211,47.8309,47.7334,47.7334,17745.0
2024-08-28 11:30:00,48.99,49.02,48.95,48.97,18404.0,47.7334,47.7627,47.6945,47.7139,18404.0
2024-08-28 11:35:00,48.97,48.97,48.91,48.91,9337.0,47.7139,47.7139,47.6555,47.6555,9337.0
2024-08-28 11:40:00,48.91,48.92,48.8,48.82,7134.0,47.6555,47.6652,47.5483,47.5678,7134.0
2024-08-28 11:45:00,48.82,48.84,48.78,48.8,7916.0,47.5678,47.5873,47.5288,47.5483,7916.0
2024-08-28 11:50:00,48.79,48.86,48.79,48.86,7333.0,47.5386,47.6068,47.5386,47.6068,7333.0
2024-08-28 11:55:00,48.86,48.89,48.83,48.89,8615.0,47.6068,47.636,47.5775,47.636,8615.0
2024-08-28 12:00:00,48.89,48.89,48.79,48.79,6871.0,47.636,47.636,47.5386,47.5386,6871.0
2024-08-28 12:05:00,48.79,48.79,48.7,48.72,5354.0,47.5386,47.5386,47.4509,47.4704,5354.0
2024-08-28 12:10:00,48.71,48.71,48.65,48.67,6619.0,47.4606,47.4606,47.4021,47.4216,6619.0
2024-08-28 12:15:00,48.68,48.68,48.63,48.65,4703.0,47.4314,47.4314,47.3827,47.4021,4703.0
2024-08-28 12:20:00,48.65,48.68,48.56,48.59,7307.0,47.4021,47.4314,47.3145,47.3437,7307.0
2024-08-28 12:25:00,48.59,48.61,48.55,48.59,8464.0,47.3437,47.3632,47.3047,47.3437,8464.0
2024-08-28 12:30:00,48.59,48.63,48.57,48.62,5861.0,47.3437,47.3827,47.3242,47.3729,5861.0
2024-08-28 12:35:00,48.62,48.65,48.61,48.65,4190.0,47.3729,47.4021,47.3632,47.4021,4190.0
2024-08-28 12:40:00,48.65,48.65,48.61,48.64,6667.0,47.4021,47.4021,47.3632,47.3924,6667.0
2024-08-28 12:45:00,48.66,48.68,48.65,48.67,3955.0,47.4119,47.4314,47.4021,47.4216,3955.0
2024-08-28 12:50:00,48.66,48.71,48.64,48.71,12294.0,47.4119,47.4606,47.3924,47.4606,12294.0
2024-08-28 12:55:00,48.71,48.74,48.71,48.72,6667.0,47.4606,47.4898,47.4606,47.4704,6667.0
2024-08-28 13:00:00,48.73,48.74,48.7,48.72,5275.0,47.4801,47.4898,47.4509,47.4704,5275.0
2024-08-28 13:05:00,48.72,48.72,48.67,48.67,4503.0,47.4704,47.4704,47.4216,47.4216,4503.0
2024-08-28 13:10:00,48.67,48.68,48.61,48.61,9102.0,47.4216,47.4314,47.3632,47.3632,9102.0
2024-08-28 13:15:00,48.61,48.65,48.6,48.65,5402.0,47.3632,47.4021,47.3534,47.4021,5402.0
2024-08-28 13:20:00,48.65,48.65,48.61,48.62,3484.0,47.4021,47.4021,47.3632,47.3729,3484.0
2024-08-28 13:25:00,48.62,48.63,48.6,48.63,5760.0,47.3729,47.3827,47.3534,47.3827,5760.0
2024-08-28 13:30:00,48.63,48.66,48.62,48.65,9242.0,47.3827,47.4119,47.3729,47.4021,9242.0
2024-08-28 13:35:00,48.65,48.65,48.54,48.56,9956.0,47.4021,47.4021,47.295,47.3145,9956.0
2024-08-28 13:40:00,48.56,48.57,48.51,48.52,3891.0,47.3145,47.3242,47.2657,47.2755,3891.0
2024-08-28 13:45:00,48.52,48.57,48.51,48.55,7340.0,47.2755,47.3242,47.2657,47.3047,7340.0
2024-08-28 13:50:00,48.54,48.57,48.53,48.55,12620.0,47.295,47.3242,47.2852,47.3047,12620.0
2024-08-28 13:55:00,48.56,48.59,48.51,48.54,8344.0,47.3145,47.3437,47.2657,47.295,8344.0
2024-08-28 14:00:00,48.54,48.56,48.52,48.53,4413.0,47.295,47.3145,47.2755,47.2852,4413.0
2024-08-28 14:05:00,48.53,48.61,48.52,48.61,10217.0,47.2852,47.3632,47.2755,47.3632,10217.0
2024-08-28 14:10:00,48.61,48.62,48.56,48.57,4949.0,47.3632,47.3729,47.3145,47.3242,4949.0
2024-08-28 14:15:00,48.57,48.57,48.54,48.55,7231.0,47.3242,47.3242,47.295,47.3047,7231.0
2024-08-28 14:20:00,48.55,48.55,48.49,48.5,17682.0,47.3047,47.3047,47.2463,47.256,17682.0
2024-08-28 14:25:00,48.51,48.52,48.45,48.47,12272.0,47.2657,47.2755,47.2073,47.2268,12272.0
2024-08-28 14:30:00,48.46,48.48,48.41,48.44,10154.0,47.217,47.2365,47.1683,47.1975,10154.0
2024-08-28 14:35:00,48.45,48.46,48.4,48.43,15426.0,47.2073,47.217,47.1586,47.1878,15426.0
2024-08-28 14:40:00,48.44,48.45,48.43,48.43,7869.0,47.1975,47.2073,47.1878,47.1878,7869.0
2024-08-28 14:45:00,48.44,48.44,48.4,48.43,9996.0,47.1975,47.1975,47.1586,47.1878,9996.0
2024-08-28 14:50:00,48.43,48.51,48.41,48.51,13390.0,47.1878,47.2657,47.1683,47.2657,13390.0
2024-08-28 14:55:00,48.51,48.53,48.48,48.51,12931.0,47.2657,47.2852,47.2365,47.2657,12931.0
2024-08-28 15:00:00,48.52,48.64,48.51,48.64,11107.0,47.2755,47.3924,47.2657,47.3924,11107.0
2024-08-28 15:05:00,48.64,48.64,48.58,48.6,15360.0,47.3924,47.3924,47.3339,47.3534,15360.0
2024-08-28 15:10:00,48.59,48.61,48.56,48.57,14761.0,47.3437,47.3632,47.3145,47.3242,14761.0
2024-08-28 15:15:00,48.58,48.59,48.56,48.59,9637.0,47.3339,47.3437,47.3145,47.3437,9637.0
2024-08-28 15:20:00,48.59,48.64,48.59,48.63,17388.0,47.3437,47.3924,47.3437,47.3827,17388.0
2024-08-28 15:25:00,48.63,48.65,48.61,48.64,16043.0,47.3827,47.4021,47.3632,47.3924,16043.0
2024-08-28 15:30:00,48.64,48.64,48.53,48.53,21810.0,47.3924,47.3924,47.2852,47.2852,21810.0
2024-08-28 15:35:00,48.53,48.57,48.52,48.56,17836.0,47.2852,47.3242,47.2755,47.3145,17836.0
2024-08-28 15:40:00,48.55,48.56,48.51,48.53,26884.0,47.3047,47.3145,47.2657,47.2852,26884.0
2024-08-28 15:45:00,48.53,48.57,48.49,48.54,43514.0,47.2852,47.3242,47.2463,47.295,43514.0
2024-08-28 15:50:00,48.54,48.61,48.53,48.58,70259.0,47.295,47.3632,47.2852,47.3339,70259.0
2024-08-28 15:55:00,48.58,48.59,48.47,48.5,214280.0,47.3339,47.3437,47.2268,47.256,214280.0
2024-08-29 09:30:00,48.75,48.75,48.31,48.34,50910.0,47.4996,47.4996,47.0709,47.1001,50910.0
2024-08-29 09:35:00,48.32,48.37,48.25,48.25,11353.0,47.0806,47.1293,47.0124,47.0124,11353.0
2024-08-29 09:40:00,48.29,48.29,48.12,48.14,19566.0,47.0514,47.0514,46.8857,46.9052,19566.0
2024-08-29 09:45:00,48.16,48.19,48.01,48.01,13558.0,46.9247,46.9539,46.7786,46.7786,13558.0
2024-08-29 09:50:00,48.03,48.14,48.01,48.14,7173.0,46.7981,46.9052,46.7786,46.9052,7173.0
2024-08-29 09:55:00,48.11,48.16,48.09,48.11,13125.0,46.876,46.9247,46.8565,46.876,13125.0
2024-08-29 10:00:00,48.1,48.28,48.1,48.26,13375.0,46.8663,47.0416,46.8663,47.0222,13375.0
2024-08-29 10:05:00,48.26,48.28,48.21,48.23,12543.0,47.0222,47.0416,46.9734,46.9929,12543.0
2024-08-29 10:10:00,48.24,48.34,48.24,48.32,16672.0,47.0027,47.1001,47.0027,47.0806,16672.0
2024-08-29 10:15:00,48.32,48.41,48.3,48.4,36171.0,47.0806,47.1683,47.0611,47.1586,36171.0
2024-08-29 10:20:00,48.4,48.45,48.38,48.43,41414.0,47.1586,47.2073,47.1391,47.1878,41414.0
2024-08-29 10:25:00,48.42,48.48,48.39,48.43,69377.0,47.178,47.2365,47.1488,47.1878,69377.0
2024-08-29 10:30:00,48.44,48.49,48.41,48.42,9718.0,47.1975,47.2463,47.1683,47.178,9718.0
2024-08-29 10:35:00,48.41,48.46,48.38,48.43,18542.0,47.1683,47.217,47.1391,47.1878,18542.0
2024-08-29 10:40:00,48.41,48.42,48.31,48.33,10922.0,47.1683,47.178,47.0709,47.0904,10922.0
2024-08-29 10:45:00,48.32,48.35,48.31,48.34,6097.0,47.0806,47.1098,47.0709,47.1001,6097.0
2024-08-29 10:50:00,48.34,48.36,48.32,48.32,9009.0,47.1001,47.1196,47.0806,47.0806,9009.0
2024-08-29 10:55:00,48.33,48.35,48.28,48.33,27970.0,47.0904,47.1098,47.0416,47.0904,27970.0
2024-08-29 11:00:00,48.37,48.37,48.28,48.29,24464.0,47.1293,47.1293,47.0416,47.0514,24464.0
2024-08-29 11:05:00,48.29,48.33,48.27,48.33,38180.0,47.0514,47.0904,47.0319,47.0904,38180.0
2024-08-29 11:10:00,48.33,48.36,48.31,48.32,10769.0,47.0904,47.1196,47.0709,47.0806,10769.0
2024-08-29 11:15:00,48.31,48.41,48.31,48.38,28769.0,47.0709,47.1683,47.0709,47.1391,28769.0
2024-08-29 11:20:00,48.37,48.38,48.33,48.38,11048.0,47.1293,47.1391,47.0904,47.1391,11048.0
2024-08-29 11:25:00,48.37,48.38,48.32,48.36,12415.0,47.1293,47.1391,47.0806,47.1196,12415.0
2024-08-29 11:30:00,48.36,48.39,48.32,48.37,9226.0,47.1196,47.1488,47.0806,47.1293,9226.0
2024-08-29 11:35:00,48.39,48.39,48.34,48.35,12590.0,47.1488,47.1488,47.1001,47.1098,12590.0
2024-08-29 11:40:00,48.35,48.37,48.33,48.34,9673.0,47.1098,47.1293,47.0904,47.1001,9673.0
2024-08-29 11:45:00,48.33,48.39,48.31,48.37,14025.0,47.0904,47.1488,47.0709,47.1293,14025.0
2024-08-29 11:50:00,48.38,48.38,48.25,48.25,10082.0,47.1391,47.1391,47.0124,47.0124,10082.0
2024-08-29 11:55:00,48.25,48.29,48.25,48.29,7604.0,47.0124,47.0514,47.0124,47.0514,7604.0
2024-08-29 12:00:00,48.28,48.29,48.23,48.23,2923.0,47.0416,47.0514,46.9929,46.9929,2923.0
2024-08-29 12:05:00,48.23,48.24,48.2,48.23,5731.0,46.9929,47.0027,46.9637,46.9929,5731.0
2024-08-29 12:10:00,48.22,48.23,48.17,48.17,4830.0,46.9832,46.9929,46.9345,46.9345,4830.0
2024-08-29 12:15:00,48.18,48.2,48.13,48.16,7401.0,46.9442,46.9637,46.8955,46.9247,7401.0
2024-08-29 12:20:00,48.16,48.19,48.16,48.19,2191.0,46.9247,46.9539,46.9247,46.9539,2191.0
2024-08-29 12:25:00,48.18,48.2,48.17,48.2,3961.0,46.9442,46.9637,46.9345,46.9637,3961.0
2024-08-29 12:30:00,48.2,48.2,48.16,48.17,3734.0,46.9637,46.9637,46.9247,46.9345,3734.0
2024-08-29 12:35:00,48.18,48.18,48.14,48.16,7024.0,46.9442,46.9442,46.9052,46.9247,7024.0
2024-08-29 12:40:00,48.16,48.22,48.16,48.21,7771.0,46.9247,46.9832,46.9247,46.9734,7771.0
2024-08-29 12:45:00,48.2,48.2,48.17,48.18,3626.0,46.9637,46.9637,46.9345,46.9442,3626.0
2024-08-29 12:50:00,48.18,48.24,48.17,48.22,10299.0,46.9442,47.0027,46.9345,46.9832,10299.0
2024-08-29 12:55:00,48.22,48.26,48.22,48.25,6569.0,46.9832,47.0222,46.9832,47.0124,6569.0
2024-08-29 13:00:00,48.24,48.24,48.16,48.16,8677.0,47.0027,47.0027,46.9247,46.9247,8677.0
2024-08-29 13:05:00,48.17,48.18,48.13,48.14,7271.0,46.9345,46.9442,46.8955,46.9052,7271.0
2024-08-29 13:10:00,48.14,48.15,48.1,48.13,7282.0,46.9052,46.915,46.8663,46.8955,7282.0
2024-08-29 13:15:00,48.13,48.16,48.11,48.15,7405.0,46.8955,46.9247,46.876,46.915,7405.0
2024-08-29 13:20:00,48.15,48.16,48.14,48.15,4053.0,46.915,46.9247,46.9052,46.915,4053.0
2024-08-29 13:25:00,48.16,48.19,48.14,48.14,13949.0,46.9247,46.9539,46.9052,46.9052,13949.0
2024-08-29 13:30:00,48.15,48.17,48.09,48.12,9409.0,46.915,46.9345,46.8565,46.8857,9409.0
2024-08-29 13:35:00,48.12,48.14,48.1,48.13,7188.0,46.8857,46.9052,46.8663,46.8955,7188.0
2024-08-29 13:40:00,48.13,48.14,48.1,48.12,6977.0,46.8955,46.9052,46.8663,46.8857,6977.0
2024-08-29 13:45:00,48.12,48.17,48.09,48.17,8294.0,46.8857,46.9345,46.8565,46.9345,8294.0
2024-08-29 13:50:00,48.18,48.19,48.14,48.16,4131.0,46.9442,46.9539,46.9052,46.9247,4131.0
2024-08-29 13:55:00,48.16,48.23,48.15,48.22,12238.0,46.9247,46.9929,46.915,46.9832,12238.0
2024-08-29 14:00:00,48.21,48.21,48.13,48.19,38044.0,46.9734,46.9734,46.8955,46.9539,38044.0
2024-08-29 14:05:00,48.19,48.23,48.18,48.23,3748.0,46.9539,46.9929,46.9442,46.9929,3748.0
2024-08-29 14:10:00,48.23,48.27,48.2,48.22,20571.0,46.9929,47.0319,46.9637,46.9832,20571.0
2024-08-29 14:15:00,48.22,48.29,48.22,48.26,10489.0,46.9832,47.0514,46.9832,47.0222,10489.0
2024-08-29 14:20:00,48.27,48.27,48.22,48.24,7885.0,47.0319,47.0319,46.9832,47.0027,7885.0
2024-08-29 14:25:00,48.23,48.26,48.21,48.25,11026.0,46.9929,47.0222,46.9734,47.0124,11026.0
2024-08-29 14:30:00,48.24,48.24,48.19,48.2,7808.0,47.0027,47.0027,46.9539,46.9637,7808.0
2024-08-29 14:35:00,48.2,48.2,48.06,48.08,10298.0,46.9637,46.9637,46.8273,46.8468,10298.0
2024-08-29 14:40:00,48.08,48.12,48.03,48.05,7339.0,46.8468,46.8857,46.7981,46.8175,7339.0
2024-08-29 14:45:00,48.05,48.07,48.03,48.06,9155.0,46.8175,46.837,46.7981,46.8273,9155.0
2024-08-29 14:50:00,48.07,48.07,47.98,48.05,8974.0,46.837,46.837,46.7493,46.8175,8974.0
2024-08-29 14:55:00,48.06,48.08,48.04,48.07,6999.0,46.8273,46.8468,46.8078,46.837,6999.0
2024-08-29 15:00:00,48.06,48.06,48.0,48.02,9041.0,46.8273,46.8273,46.7688,46.7883,9041.0
2024-08-29 15:05:00,48.01,48.04,47.99,48.01,11773.0,46.7786,46.8078,46.7591,46.7786,11773.0
2024-08-29 15:10:00,48.02,48.04,48.0,48.01,9282.0,46.7883,46.8078,46.7688,46.7786,9282.0
2024-08-29 15:15:00,48.02,48.11,48.02,48.11,9920.0,46.7883,46.876,46.7883,46.876,9920.0
2024-08-29 15:20:00,48.11,48.13,48.09,48.11,10088.0,46.876,46.8955,46.8565,46.876,10088.0
2024-08-29 15:25:00,48.1,48.13,48.09,48.09,16378.0,46.8663,46.8955,46.8565,46.8565,16378.0
2024-08-29 15:30:00,48.11,48.12,48.07,48.08,7209.0,46.876,46.8857,46.837,46.8468,7209.0
2024-08-29 15:35:00,48.08,48.08,48.01,48.02,13479.0,46.8468,46.8468,46.7786,46.7883,13479.0
2024-08-29 15:40:00,48.03,48.03,47.95,47.97,17797.0,46.7981,46.7981,46.7201,46.7396,17797.0
2024-08-29 15:45:00,47.96,48.0,47.91,47.92,21278.0,46.7298,46.7688,46.6811,46.6909,21278.0
2024-08-29 15:50:00,47.92,48.05,47.9,48.05,68272.0,46.6909,46.8175,46.6714,46.8175,68272.0
2024-08-29 15:55:00,48.05,48.16,48.04,48.11,170348.0,46.8175,46.9247,46.8078,46.876,170348.0
2024-08-30 09:30:00,47.9,48.11,47.76,47.97,185603.0,46.6714,46.876,46.535,46.7396,185603.0
2024-08-30 09:35:00,47.99,48.13,47.96,48.06,49326.0,46.7591,46.8955,46.7298,46.8273,49326.0
2024-08-30 09:40:00,48.09,48.13,48.01,48.02,32060.0,46.8565,46.8955,46.7786,46.7883,32060.0
2024-08-30 09:45:00,48.02,48.04,47.91,47.93,26560.0,46.7883,46.8078,46.6811,46.7006,26560.0
2024-08-30 09:50:00,47.94,47.95,47.86,47.91,14718.0,46.7104,46.7201,46.6324,46.6811,14718.0
2024-08-30 09:55:00,47.91,48.04,47.91,48.02,15330.0,46.6811,46.8078,46.6811,46.7883,15330.0
2024-08-30 10:00:00,48.03,48.07,47.97,47.97,13338.0,46.7981,46.837,46.7396,46.7396,13338.0
2024-08-30 10:05:00,47.98,48.06,47.94,48.05,16122.0,46.7493,46.8273,46.7104,46.8175,16122.0
2024-08-30 10:10:00,48.05,48.11,48.0,48.09,15013.0,46.8175,46.876,46.7688,46.8565,15013.0
2024-08-30 10:15:00,48.08,48.1,47.98,48.04,23893.0,46.8468,46.8663,46.7493,46.8078,23893.0
2024-08-30 10:20:00,48.02,48.05,47.93,47.94,13129.0,46.7883,46.8175,46.7006,46.7104,13129.0
2024-08-30 10:25:00,47.95,48.06,47.93,48.02,25400.0,46.7201,46.8273,46.7006,46.7883,25400.0
2024-08-30 10:30:00,48.0,48.06,47.89,47.9,61340.0,46.7688,46.8273,46.6616,46.6714,61340.0
2024-08-30 10:35:00,47.9,47.93,47.87,47.89,19312.0,46.6714,46.7006,46.6422,46.6616,19312.0
2024-08-30 10:40:00,47.9,47.97,47.89,47.9,13046.0,46.6714,46.7396,46.6616,46.6714,13046.0
2024-08-30 10:45:00,47.91,47.97,47.89,47.96,8809.0,46.6811,46.7396,46.6616,46.7298,8809.0
2024-08-30 10:50:00,47.95,47.98,47.94,47.97,7669.0,46.7201,46.7493,46.7104,46.7396,7669.0
2024-08-30 10:55:00,47.96,47.99,47.95,47.96,13155.0,46.7298,46.7591,46.7201,46.7298,13155.0
2024-08-30 11:00:00,47.96,48.03,47.96,47.97,13670.0,46.7298,46.7981,46.7298,46.7396,13670.0
2024-08-30 11:05:00,47.97,47.97,47.93,47.96,6650.0,46.7396,46.7396,46.7006,46.7298,6650.0
2024-08-30 11:10:00,47.96,47.96,47.92,47.94,7805.0,46.7298,46.7298,46.6909,46.7104,7805.0
2024-08-30 11:15:00,47.94,47.95,47.84,47.86,8664.0,46.7104,46.7201,46.6129,46.6324,8664.0
2024-08-30 11:20:00,47.86,47.86,47.84,47.85,5718.0,46.6324,46.6324,46.6129,46.6227,5718.0
2024-08-30 11:25:00,47.85,47.9,47.83,47.86,20607.0,46.6227,46.6714,46.6032,46.6324,20607.0
2024-08-30 11:30:00,47.86,47.89,47.82,47.84,15235.0,46.6324,46.6616,46.5934,46.6129,15235.0
2024-08-30 11:35:00,47.83,47.84,47.76,47.76,14726.0,46.6032,46.6129,46.535,46.535,14726.0
2024-08-30 11:40:00,47.76,47.8,47.75,47.77,29062.0,46.535,46.574,46.5252,46.5447,29062.0
2024-08-30 11:45:00,47.76,47.8,47.75,47.77,10002.0,46.535,46.574,46.5252,46.5447,10002.0
2024-08-30 11:50:00,47.77,47.8,47.76,47.8,20170.0,46.5447,46.574,46.535,46.574,20170.0
2024-08-30 11:55:00,47.8,47.81,47.76,47.78,26508.0,46.574,46.5837,46.535,46.5545,26508.0
2024-08-30 12:00:00,47.79,47.81,47.74,47.8,19476.0,46.5642,46.5837,46.5155,46.574,19476.0
2024-08-30 12:05:00,47.8,47.81,47.76,47.77,15032.0,46.574,46.5837,46.535,46.5447,15032.0
2024-08-30 12:10:00,47.77,47.84,47.76,47.8,21062.0,46.5447,46.6129,46.535,46.574,21062.0
2024-08-30 12:15:00,47.8,47.82,47.71,47.74,10260.0,46.574,46.5934,46.4863,46.5155,10260.0
2024-08-30 12:20:00,47.75,47.76,47.69,47.7,8056.0,46.5252,46.535,46.4668,46.4765,8056.0
2024-08-30 12:25:00,47.69,47.69,47.56,47.56,7969.0,46.4668,46.4668,46.3401,46.3401,7969.0
2024-08-30 12:30:00,47.56,47.56,47.52,47.54,8179.0,46.3401,46.3401,46.3011,46.3206,8179.0
2024-08-30 12:35:00,47.54,47.61,47.53,47.61,4389.0,46.3206,46.3888,46.3109,46.3888,4389.0
2024-08-30 12:40:00,47.61,47.66,47.59,47.66,6022.0,46.3888,46.4375,46.3693,46.4375,6022.0
2024-08-30 12:45:00,47.65,47.69,47.63,47.68,4723.0,46.4278,46.4668,46.4083,46.457,4723.0
2024-08-30 12:50:00,47.65,47.71,47.64,47.71,7167.0,46.4278,46.4863,46.4181,46.4863,7167.0
2024-08-30 12:55:00,47.71,47.71,47.67,47.69,5380.0,46.4863,46.4863,46.4473,46.4668,5380.0
2024-08-30 13:00:00,47.69,47.71,47.67,47.69,6859.0,46.4668,46.4863,46.4473,46.4668,6859.0
2024-08-30 13:05:00,47.67,47.67,47.61,47.63,4764.0,46.4473,46.4473,46.3888,46.4083,4764.0
2024-08-30 13:10:00,47.62,47.67,47.62,47.66,7404.0,46.3986,46.4473,46.3986,46.4375,7404.0
2024-08-30 13:15:00,47.67,47.67,47.61,47.61,3751.0,46.4473,46.4473,46.3888,46.3888,3751.0
2024-08-30 13:20:00,47.62,47.63,47.56,47.56,6520.0,46.3986,46.4083,46.3401,46.3401,6520.0
2024-08-30 13:25:00,47.57,47.59,47.56,47.58,3671.0,46.3498,46.3693,46.3401,46.3596,3671.0
2024-08-30 13:30:00,47.57,47.58,47.54,47.55,9786.0,46.3498,46.3596,46.3206,46.3304,9786.0
2024-08-30 13:35:00,47.56,47.64,47.55,47.63,10172.0,46.3401,46.4181,46.3304,46.4083,10172.0
2024-08-30 13:40:00,47.62,47.69,47.62,47.69,7851.0,46.3986,46.4668,46.3986,46.4668,7851.0
2024-08-30 13:45:00,47.69,47.76,47.67,47.74,12186.0,46.4668,46.535,46.4473,46.5155,12186.0
2024-08-30 13:50:00,47.73,47.78,47.73,47.77,6464.0,46.5057,46.5545,46.5057,46.5447,6464.0
2024-08-30 13:55:00,47.78,47.78,47.75,47.76,4059.0,46.5545,46.5545,46.5252,46.535,4059.0
2024-08-30 14:00:00,47.75,47.77,47.73,47.77,9771.0,46.5252,46.5447,46.5057,46.5447,9771.0
2024-08-30 14:05:00,47.77,47.81,47.76,47.81,13424.0,46.5447,46.5837,46.535,46.5837,13424.0
2024-08-30 14:10:00,47.8,47.84,47.79,47.8,10499.0,46.574,46.6129,46.5642,46.574,10499.0
2024-08-30 14:15:00,47.79,47.82,47.75,47.79,12708.0,46.5642,46.5934,46.5252,46.5642,12708.0
2024-08-30 14:20:00,47.79,47.81,47.78,47.81,6761.0,46.5642,46.5837,46.5545,46.5837,6761.0
2024-08-30 14:25:00,47.8,47.82,47.78,47.78,9899.0,46.574,46.5934,46.5545,46.5545,9899.0
2024-08-30 14:30:00,47.77,47.82,47.77,47.8,9373.0,46.5447,46.5934,46.5447,46.574,9373.0
2024-08-30 14:35:00,47.8,47.83,47.79,47.83,11450.0,46.574,46.6032,46.5642,46.6032,11450.0
2024-08-30 14:40:00,47.83,47.86,47.82,47.84,9434.0,46.6032,46.6324,46.5934,46.6129,9434.0
2024-08-30 14:45:00,47.84,47.88,47.83,47.88,8635.0,46.6129,46.6519,46.6032,46.6519,8635.0
2024-08-30 14:50:00,47.87,47.91,47.87,47.88,13666.0,46.6422,46.6811,46.6422,46.6519,13666.0
2024-08-30 14:55:00,47.87,47.9,47.87,47.89,17645.0,46.6422,46.6714,46.6422,46.6616,17645.0
2024-08-30 15:00:00,47.89,47.91,47.88,47.9,12339.0,46.6616,46.6811,46.6519,46.6714,12339.0
2024-08-30 15:05:00,47.9,47.97,47.88,47.95,20658.0,46.6714,46.7396,46.6519,46.7201,20658.0
2024-08-30 15:10:00,47.95,48.0,47.94,47.98,13045.0,46.7201,46.7688,46.7104,46.7493,13045.0
2024-08-30 15:15:00,47.98,48.01,47.98,48.0,20264.0,46.7493,46.7786,46.7493,46.7688,20264.0
2024-08-30 15:20:00,48.0,48.13,47.99,48.13,38698.0,46.7688,46.8955,46.7591,46.8955,38698.0
2024-08-30 15:25:00,48.13,48.19,48.12,48.19,19518.0,46.8955,46.9539,46.8857,46.9539,19518.0
2024-08-30 15:30:00,48.19,48.2,48.15,48.16,18320.0,46.9539,46.9637,46.915,46.9247,18320.0
2024-08-30 15:35:00,48.16,48.27,48.15,48.27,19147.0,46.9247,47.0319,46.915,47.0319,19147.0
2024-08-30 15:40:00,48.26,48.29,48.17,48.19,33203.0,47.0222,47.0514,46.9345,46.9539,33203.0
2024-08-30 15:45:00,48.18,48.28,48.18,48.28,44220.0,46.9442,47.0416,46.9442,47.0416,44220.0
2024-08-30 15:50:00,48.26,48.33,48.21,48.3,107839.0,47.0222,47.0904,46.9734,47.0611,107839.0
2024-08-30 15:55:00,48.3,48.45,48.3,48.41,402154.0,47.0611,47.2073,47.0611,47.1683,402154.0
2024-09-03 09:30:00,47.93,48.26,47.9,48.07,47097.0,46.7006,47.0222,46.6714,46.837,47097.0
2024-09-03 09:35:00,48.09,48.18,47.98,47.99,18957.0,46.8565,46.9442,46.7493,46.7591,18957.0
2024-09-03 09:40:00,48.0,48.15,48.0,48.15,37551.0,46.7688,46.915,46.7688,46.915,37551.0
2024-09-03 09:45:00,48.14,48.21,47.98,48.05,21021.0,46.9052,46.9734,46.7493,46.8175,21021.0
2024-09-03 09:50:00,48.03,48.12,47.96,48.11,19337.0,46.7981,46.8857,46.7298,46.876,19337.0
2024-09-03 09:55:00,48.12,48.19,48.05,48.15,19108.0,46.8857,46.9539,46.8175,46.915,19108.0
2024-09-03 10:00:00,48.15,48.15,47.9,47.94,37173.0,46.915,46.915,46.6714,46.7104,37173.0
2024-09-03 10:05:00,47.9,47.98,47.84,47.92,13410.0,46.6714,46.7493,46.6129,46.6909,13410.0
2024-09-03 10:10:00,47.91,48.01,47.8,47.8,15927.0,46.6811,46.7786,46.574,46.574,15927.0
2024-09-03 10:15:00,47.81,47.96,47.81,47.96,10691.0,46.5837,46.7298,46.5837,46.7298,10691.0
2024-09-03 10:20:00,47.96,48.01,47.92,47.98,28479.0,46.7298,46.7786,46.6909,46.7493,28479.0
2024-09-03 10:25:00,47.98,48.01,47.82,47.93,41109.0,46.7493,46.7786,46.5934,46.7006,41109.0
2024-09-03 10:30:00,47.91,47.91,47.82,47.86,20320.0,46.6811,46.6811,46.5934,46.6324,20320.0
2024-09-03 10:35:00,47.85,47.93,47.8,47.92,27481.0,46.6227,46.7006,46.574,46.6909,27481.0
2024-09-03 10:40:00,47.91,47.92,47.88,47.89,19761.0,46.6811,46.6909,46.6519,46.6616,19761.0
2024-09-03 10:45:00,47.88,47.9,47.81,47.89,17748.0,46.6519,46.6714,46.5837,46.6616,17748.0
2024-09-03 10:50:00,47.9,47.94,47.88,47.89,21281.0,46.6714,46.7104,46.6519,46.6616,21281.0
2024-09-03 10:55:00,47.9,47.94,47.85,47.93,20285.0,46.6714,46.7104,46.6227,46.7006,20285.0
2024-09-03 11:00:00,47.95,48.05,47.94,48.04,28490.0,46.7201,46.8175,46.7104,46.8078,28490.0
2024-09-03 11:05:00,48.04,48.17,48.02,48.17,21075.0,46.8078,46.9345,46.7883,46.9345,21075.0
2024-09-03 11:10:00,48.16,48.18,48.12,48.13,34975.0,46.9247,46.9442,46.8857,46.8955,34975.0
2024-09-03 11:15:00,48.14,48.14,48.02,48.04,29770.0,46.9052,46.9052,46.7883,46.8078,29770.0
2024-09-03 11:20:00,48.04,48.1,48.01,48.06,48370.0,46.8078,46.8663,46.7786,46.8273,48370.0
2024-09-03 11:25:00,48.06,48.12,48.05,48.1,29617.0,46.8273,46.8857,46.8175,46.8663,29617.0
2024-09-03 11:30:00,48.11,48.18,48.09,48.16,30183.0,46.876,46.9442,46.8565,46.9247,30183.0
2024-09-03 11:35:00,48.15,48.18,48.14,48.16,17179.0,46.915,46.9442,46.9052,46.9247,17179.0
2024-09-03 11:40:00,48.15,48.18,48.11,48.17,17204.0,46.915,46.9442,46.876,46.9345,17204.0
2024-09-03 11:45:00,48.17,48.21,48.14,48.16,17762.0,46.9345,46.9734,46.9052,46.9247,17762.0
2024-09-03 11:50:00,48.15,48.18,48.14,48.16,18117.0,46.915,46.9442,46.9052,46.9247,18117.0
2024-09-03 11:55:00,48.17,48.19,48.15,48.16,11462.0,46.9345,46.9539,46.915,46.9247,11462.0
2024-09-03 12:00:00,48.16,48.33,48.16,48.32,30184.0,46.9247,47.0904,46.9247,47.0806,30184.0
2024-09-03 12:05:00,48.33,48.37,48.29,48.29,7442.0,47.0904,47.1293,47.0514,47.0514,7442.0
2024-09-03 12:10:00,48.29,48.35,48.28,48.35,6973.0,47.0514,47.1098,47.0416,47.1098,6973.0
2024-09-03 12:15:00,48.35,48.44,48.34,48.43,6287.0,47.1098,47.1975,47.1001,47.1878,6287.0
2024-09-03 12:20:00,48.44,48.47,48.43,48.46,7701.0,47.1975,47.2268,47.1878,47.217,7701.0
2024-09-03 12:25:00,48.42,48.42,48.37,48.42,8242.0,47.178,47.178,47.1293,47.178,8242.0
2024-09-03 12:30:00,48.42,48.42,48.3,48.3,11551.0,47.178,47.178,47.0611,47.0611,11551.0
2024-09-03 12:35:00,48.3,48.3,48.2,48.21,13092.0,47.0611,47.0611,46.9637,46.9734,13092.0
2024-09-03 12:40:00,48.22,48.23,48.2,48.21,8575.0,46.9832,46.9929,46.9637,46.9734,8575.0
2024-09-03 12:45:00,48.2,48.24,48.18,48.2,6424.0,46.9637,47.0027,46.9442,46.9637,6424.0
2024-09-03 12:50:00,48.2,48.24,48.2,48.2,9925.0,46.9637,47.0027,46.9637,46.9637,9925.0
2024-09-03 12:55:00,48.22,48.28,48.2,48.24,8743.0,46.9832,47.0416,46.9637,47.0027,8743.0
2024-09-03 13:00:00,48.23,48.24,48.16,48.16,15343.0,46.9929,47.0027,46.9247,46.9247,15343.0
2024-09-03 13:05:00,48.16,48.17,48.15,48.16,16343.0,46.9247,46.9345,46.915,46.9247,16343.0
2024-09-03 13:10:00,48.16,48.2,48.14,48.16,13100.0,46.9247,46.9637,46.9052,46.9247,13100.0
2024-09-03 13:15:00,48.16,48.23,48.15,48.2,19024.0,46.9247,46.9929,46.915,46.9637,19024.0
2024-09-03 13:20:00,48.2,48.24,48.19,48.22,9284.0,46.9637,47.0027,46.9539,46.9832,9284.0
2024-09-03 13:25:00,48.23,48.25,48.2,48.22,7806.0,46.9929,47.0124,46.9637,46.9832,7806.0
2024-09-03 13:30:00,48.21,48.23,48.17,48.18,4595.0,46.9734,46.9929,46.9345,46.9442,4595.0
2024-09-03 13:35:00,48.18,48.23,48.18,48.23,13355.0,46.9442,46.9929,46.9442,46.9929,13355.0
2024-09-03 13:40:00,48.23,48.23,48.15,48.16,10270.0,46.9929,46.9929,46.915,46.9247,10270.0
2024-09-03 13:45:00,48.17,48.2,48.16,48.18,10983.0,46.9345,46.9637,46.9247,46.9442,10983.0
2024-09-03 13:50:00,48.18,48.19,48.14,48.16,6358.0,46.9442,46.9539,46.9052,46.9247,6358.0
2024-09-03 13:55:00,48.15,48.16,48.1,48.1,4969.0,46.915,46.9247,46.8663,46.8663,4969.0
2024-09-03 14:00:00,48.1,48.1,48.06,48.09,11831.0,46.8663,46.8663,46.8273,46.8565,11831.0
2024-09-03 14:05:00,48.11,48.14,48.08,48.08,23071.0,46.876,46.9052,46.8468,46.8468,23071.0
2024-09-03 14:10:00,48.09,48.12,48.09,48.1,10994.0,46.8565,46.8857,46.8565,46.8663,10994.0
2024-09-03 14:15:00,48.1,48.12,48.05,48.05,8096.0,46.8663,46.8857,46.8175,46.8175,8096.0
2024-09-03 14:20:00,48.06,48.1,48.05,48.06,10537.0,46.8273,46.8663,46.8175,46.8273,10537.0
2024-09-03 14:25:00,48.06,48.08,48.04,48.08,7901.0,46.8273,46.8468,46.8078,46.8468,7901.0
2024-09-03 14:30:00,48.08,48.12,48.05,48.11,13394.0,46.8468,46.8857,46.8175,46.876,13394.0
2024-09-03 14:35:00,48.11,48.12,48.08,48.09,6821.0,46.876,46.8857,46.8468,46.8565,6821.0
2024-09-03 14:40:00,48.1,48.12,48.08,48.09,6258.0,46.8663,46.8857,46.8468,46.8565,6258.0
2024-09-03 14:45:00,48.1,48.12,48.08,48.11,11915.0,46.8663,46.8857,46.8468,46.876,11915.0
2024-09-03 14:50:00,48.1,48.12,48.07,48.08,12762.0,46.8663,46.8857,46.837,46.8468,12762.0
2024-09-03 14:55:00,48.08,48.08,47.98,47.99,12370.0,46.8468,46.8468,46.7493,46.7591,12370.0
2024-09-03 15:00:00,47.98,47.99,47.93,47.94,12945.0,46.7493,46.7591,46.7006,46.7104,12945.0
2024-09-03 15:05:00,47.93,47.95,47.87,47.88,8036.0,46.7006,46.7201,46.6422,46.6519,8036.0
2024-09-03 15:10:00,47.88,47.97,47.88,47.92,12581.0,46.6519,46.7396,46.6519,46.6909,12581.0
2024-09-03 15:15:00,47.92,47.95,47.91,47.91,11095.0,46.6909,46.7201,46.6811,46.6811,11095.0
2024-09-03 15:20:00,47.91,47.95,47.91,47.94,14096.0,46.6811,46.7201,46.6811,46.7104,14096.0
2024-09-03 15:25:00,47.95,47.98,47.92,47.94,23925.0,46.7201,46.7493,46.6909,46.7104,23925.0
2024-09-03 15:30:00,47.94,47.99,47.93,47.97,28312.0,46.7104,46.7591,46.7006,46.7396,28312.0
2024-09-03 15:35:00,47.97,47.97,47.8,47.83,30898.0,46.7396,46.7396,46.574,46.6032,30898.0
2024-09-03 15:40:00,47.83,47.83,47.75,47.78,30723.0,46.6032,46.6032,46.5252,46.5545,30723.0
2024-09-03 15:45:00,47.78,47.78,47.71,47.78,40815.0,46.5545,46.5545,46.4863,46.5545,40815.0
2024-09-03 15:50:00,47.78,47.81,47.7,47.75,62741.0,46.5545,46.5837,46.4765,46.5252,62741.0
2024-09-03 15:55:00,47.75,47.81,47.73,47.8,181662.0,46.5252,46.5837,46.5057,46.574,181662.0
2024-09-04 09:30:00,47.57,47.68,47.45,47.53,51569.0,46.3498,46.457,46.2329,46.3109,51569.0
2024-09-04 09:35:00,47.54,47.7,47.54,47.66,16564.0,46.3206,46.4765,46.3206,46.4375,16564.0
2024-09-04 09:40:00,47.67,47.73,47.56,47.58,15873.0,46.4473,46.5057,46.3401,46.3596,15873.0
2024-09-04 09:45:00,47.59,47.69,47.58,47.62,10187.0,46.3693,46.4668,46.3596,46.3986,10187.0
2024-09-04 09:50:00,47.61,47.7,47.58,47.58,12254.0,46.3888,46.4765,46.3596,46.3596,12254.0
2024-09-04 09:55:00,47.58,47.71,47.56,47.68,47987.0,46.3596,46.4863,46.3401,46.457,47987.0
2024-09-04 10:00:00,47.67,47.67,47.53,47.56,57141.0,46.4473,46.4473,46.3109,46.3401,57141.0
2024-09-04 10:05:00,47.55,47.57,47.45,47.51,13083.0,46.3304,46.3498,46.2329,46.2914,13083.0
2024-09-04 10:10:00,47.5,47.64,47.5,47.59,66198.0,46.2816,46.4181,46.2816,46.3693,66198.0
2024-09-04 10:15:00,47.59,47.63,47.57,47.62,63083.0,46.3693,46.4083,46.3498,46.3986,63083.0
2024-09-04 10:20:00,47.63,47.7,47.53,47.68,37824.0,46.4083,46.4765,46.3109,46.457,37824.0
2024-09-04 10:25:00,47.69,47.72,47.63,47.63,68916.0,46.4668,46.496,46.4083,46.4083,68916.0
2024-09-04 10:30:00,47.63,47.63,47.5,47.52,12366.0,46.4083,46.4083,46.2816,46.3011,12366.0
2024-09-04 10:35:00,47.52,47.56,47.49,47.54,8736.0,46.3011,46.3401,46.2719,46.3206,8736.0
2024-09-04 10:40:00,47.53,47.56,47.51,47.55,10575.0,46.3109,46.3401,46.2914,46.3304,10575.0
2024-09-04 10:45:00,47.56,47.6,47.51,47.52,56654.0,46.3401,46.3791,46.2914,46.3011,56654.0
2024-09-04 10:50:00,47.52,47.56,47.46,47.5,19859.0,46.3011,46.3401,46.2427,46.2816,19859.0
2024-09-04 10:55:00,47.5,47.52,47.49,47.51,9162.0,46.2816,46.3011,46.2719,46.2914,9162.0
2024-09-04 11:00:00,47.51,47.55,47.48,47.48,11977.0,46.2914,46.3304,46.2622,46.2622,11977.0
2024-09-04 11:05:00,47.49,47.49,47.42,47.42,13274.0,46.2719,46.2719,46.2037,46.2037,13274.0
2024-09-04 11:10:00,47.4,47.41,47.35,47.35,8485.0,46.1842,46.194,46.1355,46.1355,8485.0
2024-09-04 11:15:00,47.32,47.33,47.28,47.3,13260.0,46.1063,46.116,46.0673,46.0868,13260.0
2024-09-04 11:20:00,47.3,47.31,47.23,47.28,25680.0,46.0868,46.0965,46.0186,46.0673,25680.0
2024-09-04 11:25:00,47.31,47.37,47.31,47.33,14969.0,46.0965,46.155,46.0965,46.116,14969.0
2024-09-04 11:30:00,47.33,47.34,47.31,47.32,22474.0,46.116,46.1257,46.0965,46.1063,22474.0
2024-09-04 11:35:00,47.33,47.33,47.21,47.3,30778.0,46.116,46.116,45.9991,46.0868,30778.0
2024-09-04 11:40:00,47.33,47.33,47.28,47.32,23292.0,46.116,46.116,46.0673,46.1063,23292.0
2024-09-04 11:45:00,47.32,47.37,47.3,47.37,8773.0,46.1063,46.155,46.0868,46.155,8773.0
2024-09-04 11:50:00,47.36,47.38,47.33,47.33,7206.0,46.1452,46.1647,46.116,46.116,7206.0
2024-09-04 11:55:00,47.33,47.4,47.33,47.38,10346.0,46.116,46.1842,46.116,46.1647,10346.0
2024-09-04 12:00:00,47.38,47.41,47.37,47.39,3701.0,46.1647,46.194,46.155,46.1745,3701.0
2024-09-04 12:05:00,47.39,47.39,47.34,47.38,6426.0,46.1745,46.1745,46.1257,46.1647,6426.0
2024-09-04 12:10:00,47.38,47.38,47.35,47.35,3070.0,46.1647,46.1647,46.1355,46.1355,3070.0
2024-09-04 12:15:00,47.34,47.4,47.34,47.35,12284.0,46.1257,46.1842,46.1257,46.1355,12284.0
2024-09-04 12:20:00,47.36,47.39,47.32,47.35,12683.0,46.1452,46.1745,46.1063,46.1355,12683.0
2024-09-04 12:25:00,47.36,47.37,47.33,47.34,8449.0,46.1452,46.155,46.116,46.1257,8449.0
2024-09-04 12:30:00,47.34,47.42,47.33,47.4,17722.0,46.1257,46.2037,46.116,46.1842,17722.0
2024-09-04 12:35:00,47.41,47.41,47.37,47.37,7805.0,46.194,46.194,46.155,46.155,7805.0
2024-09-04 12:40:00,47.37,47.37,47.3,47.32,6683.0,46.155,46.155,46.0868,46.1063,6683.0
2024-09-04 12:45:00,47.3,47.31,47.29,47.3,8274.0,46.0868,46.0965,46.077,46.0868,8274.0
2024-09-04 12:50:00,47.29,47.35,47.29,47.33,16413.0,46.077,46.1355,46.077,46.116,16413.0
2024-09-04 12:55:00,47.32,47.33,47.28,47.3,9321.0,46.1063,46.116,46.0673,46.0868,9321.0
2024-09-04 13:00:00,47.3,47.3,47.23,47.25,13838.0,46.0868,46.0868,46.0186,46.0381,13838.0
2024-09-04 13:05:00,47.25,47.34,47.24,47.32,12669.0,46.0381,46.1257,46.0283,46.1063,12669.0
2024-09-04 13:10:00,47.32,47.35,47.31,47.33,6440.0,46.1063,46.1355,46.0965,46.116,6440.0
2024-09-04 13:15:00,47.33,47.34,47.29,47.33,7930.0,46.116,46.1257,46.077,46.116,7930.0
2024-09-04 13:20:00,47.33,47.34,47.27,47.27,9751.0,46.116,46.1257,46.0575,46.0575,9751.0
2024-09-04 13:25:00,47.26,47.26,47.21,47.23,9498.0,46.0478,46.0478,45.9991,46.0186,9498.0
2024-09-04 13:30:00,47.23,47.23,47.19,47.22,12102.0,46.0186,46.0186,45.9796,46.0088,12102.0
2024-09-04 13:35:00,47.2,47.23,47.2,47.23,5275.0,45.9893,46.0186,45.9893,46.0186,5275.0
2024-09-04 13:40:00,47.23,47.26,47.23,47.25,13709.0,46.0186,46.0478,46.0186,46.0381,13709.0
2024-09-04 13:45:00,47.26,47.29,47.24,47.25,16643.0,46.0478,46.077,46.0283,46.0381,16643.0
2024-09-04 13:50:00,47.25,47.27,47.23,47.27,13445.0,46.0381,46.0575,46.0186,46.0575,13445.0
2024-09-04 13:55:00,47.27,47.31,47.27,47.3,5153.0,46.0575,46.0965,46.0575,46.0868,5153.0
2024-09-04 14:00:00,47.3,47.31,47.26,47.28,11775.0,46.0868,46.0965,46.0478,46.0673,11775.0
2024-09-04 14:05:00,47.27,47.27,47.21,47.21,8157.0,46.0575,46.0575,45.9991,45.9991,8157.0
2024-09-04 14:10:00,47.22,47.22,47.16,47.18,17492.0,46.0088,46.0088,45.9504,45.9699,17492.0
2024-09-04 14:15:00,47.18,47.2,47.14,47.14,6263.0,45.9699,45.9893,45.9309,45.9309,6263.0
2024-09-04 14:20:00,47.13,47.22,47.13,47.22,7963.0,45.9211,46.0088,45.9211,46.0088,7963.0
2024-09-04 14:25:00,47.22,47.28,47.21,47.27,5434.0,46.0088,46.0673,45.9991,46.0575,5434.0
2024-09-04 14:30:00,47.28,47.28,47.22,47.23,11187.0,46.0673,46.0673,46.0088,46.0186,11187.0
2024-09-04 14:35:00,47.23,47.27,47.21,47.24,9568.0,46.0186,46.0575,45.9991,46.0283,9568.0
2024-09-04 14:40:00,47.23,47.26,47.21,47.21,6305.0,46.0186,46.0478,45.9991,45.9991,6305.0
2024-09-04 14:45:00,47.2,47.25,47.2,47.25,8964.0,45.9893,46.0381,45.9893,46.0381,8964.0
2024-09-04 14:50:00,47.25,47.25,47.22,47.25,13747.0,46.0381,46.0381,46.0088,46.0381,13747.0
2024-09-04 14:55:00,47.24,47.26,47.16,47.16,14471.0,46.0283,46.0478,45.9504,45.9504,14471.0
2024-09-04 15:00:00,47.16,47.2,47.15,47.16,16916.0,45.9504,45.9893,45.9406,45.9504,16916.0
2024-09-04 15:05:00,47.16,47.18,47.1,47.1,12191.0,45.9504,45.9699,45.8919,45.8919,12191.0
2024-09-04 15:10:00,47.1,47.15,47.09,47.1,14675.0,45.8919,45.9406,45.8822,45.8919,14675.0
2024-09-04 15:15:00,47.1,47.21,47.1,47.2,15888.0,45.8919,45.9991,45.8919,45.9893,15888.0
2024-09-04 15:20:00,47.19,47.2,47.11,47.2,20991.0,45.9796,45.9893,45.9016,45.9893,20991.0
2024-09-04 15:25:00,47.21,47.23,47.18,47.23,15717.0,45.9991,46.0186,45.9699,46.0186,15717.0
2024-09-04 15:30:00,47.22,47.24,47.16,47.18,50506.0,46.0088,46.0283,45.9504,45.9699,50506.0
2024-09-04 15:35:00,47.18,47.2,47.14,47.19,19791.0,45.9699,45.9893,45.9309,45.9796,19791.0
2024-09-04 15:40:00,47.18,47.33,47.18,47.3,55022.0,45.9699,46.116,45.9699,46.0868,55022.0
2024-09-04 15:45:00,47.3,47.41,47.29,47.32,64663.0,46.0868,46.194,46.077,46.1063,64663.0
2024-09-04 15:50:00,47.32,47.4,47.31,47.32,109832.0,46.1063,46.1842,46.0965,46.1063,109832.0
2024-09-04 15:55:00,47.31,47.39,47.27,47.31,222681.0,46.0965,46.1745,46.0575,46.0965,222681.0
2024-09-05 09:30:00,47.6,47.68,47.2,47.23,123874.0,46.3791,46.457,45.9893,46.0186,123874.0
2024-09-05 09:35:00,47.24,47.44,47.24,47.37,45212.0,46.0283,46.2232,46.0283,46.155,45212.0
2024-09-05 09:40:00,47.37,47.53,47.36,47.46,23953.0,46.155,46.3109,46.1452,46.2427,23953.0
2024-09-05 09:45:00,47.47,47.47,47.32,47.34,7953.0,46.2524,46.2524,46.1063,46.1257,7953.0
2024-09-05 09:50:00,47.34,47.35,47.29,47.3,7315.0,46.1257,46.1355,46.077,46.0868,7315.0
2024-09-05 09:55:00,47.3,47.32,47.19,47.23,20782.0,46.0868,46.1063,45.9796,46.0186,20782.0
2024-09-05 10:00:00,47.23,47.45,47.22,47.43,55517.0,46.0186,46.2329,46.0088,46.2134,55517.0
2024-09-05 10:05:00,47.42,47.48,47.38,47.39,23739.0,46.2037,46.2622,46.1647,46.1745,23739.0
2024-09-05 10:10:00,47.38,47.38,47.2,47.23,16287.0,46.1647,46.1647,45.9893,46.0186,16287.0
2024-09-05 10:15:00,47.23,47.3,47.21,47.23,35046.0,46.0186,46.0868,45.9991,46.0186,35046.0
2024-09-05 10:20:00,47.24,47.24,47.16,47.19,21371.0,46.0283,46.0283,45.9504,45.9796,21371.0
2024-09-05 10:25:00,47.2,47.29,47.2,47.27,37599.0,45.9893,46.077,45.9893,46.0575,37599.0
2024-09-05 10:30:00,47.27,47.3,47.25,47.28,22417.0,46.0575,46.0868,46.0381,46.0673,22417.0
2024-09-05 10:35:00,47.28,47.31,47.22,47.22,29029.0,46.0673,46.0965,46.0088,46.0088,29029.0
2024-09-05 10:40:00,47.22,47.31,47.21,47.28,79117.0,46.0088,46.0965,45.9991,46.0673,79117.0
2024-09-05 10:45:00,47.28,47.31,47.24,47.26,11610.0,46.0673,46.0965,46.0283,46.0478,11610.0
2024-09-05 10:50:00,47.23,47.28,47.22,47.23,11736.0,46.0186,46.0673,46.0088,46.0186,11736.0
2024-09-05 10:55:00,47.23,47.27,47.15,47.16,12435.0,46.0186,46.0575,45.9406,45.9504,12435.0
2024-09-05 11:00:00,47.17,47.18,47.12,47.16,6916.0,45.9601,45.9699,45.9114,45.9504,6916.0
2024-09-05 11:05:00,47.16,47.2,47.14,47.15,8205.0,45.9504,45.9893,45.9309,45.9406,8205.0
2024-09-05 11:10:00,47.16,47.16,47.06,47.06,8274.0,45.9504,45.9504,45.8529,45.8529,8274.0
2024-09-05 11:15:00,47.05,47.1,47.05,47.09,13851.0,45.8432,45.8919,45.8432,45.8822,13851.0
2024-09-05 11:20:00,47.1,47.14,47.09,47.1,15235.0,45.8919,45.9309,45.8822,45.8919,15235.0
2024-09-05 11:25:00,47.11,47.12,47.05,47.06,15972.0,45.9016,45.9114,45.8432,45.8529,15972.0
2024-09-05 11:30:00,47.06,47.09,47.05,47.08,9097.0,45.8529,45.8822,45.8432,45.8724,9097.0
2024-09-05 11:35:00,47.07,47.11,47.01,47.01,107674.0,45.8627,45.9016,45.8042,45.8042,107674.0
2024-09-05 11:40:00,47.04,47.11,47.03,47.08,8668.0,45.8334,45.9016,45.8237,45.8724,8668.0
2024-09-05 11:45:00,47.08,47.08,47.0,47.01,7925.0,45.8724,45.8724,45.7945,45.8042,7925.0
2024-09-05 11:50:00,47.0,47.0,46.88,46.91,20517.0,45.7945,45.7945,45.6775,45.7068,20517.0
2024-09-05 11:55:00,46.92,46.93,46.88,46.9,8037.0,45.7165,45.7263,45.6775,45.697,8037.0
2024-09-05 12:00:00,46.9,46.97,46.88,46.94,4755.0,45.697,45.7652,45.6775,45.736,4755.0
2024-09-05 12:05:00,46.94,46.97,46.93,46.95,4995.0,45.736,45.7652,45.7263,45.7458,4995.0
2024-09-05 12:10:00,46.94,46.94,46.86,46.9,4372.0,45.736,45.736,45.6581,45.697,4372.0
2024-09-05 12:15:00,46.89,46.89,46.84,46.89,5198.0,45.6873,45.6873,45.6386,45.6873,5198.0
2024-09-05 12:20:00,46.89,46.92,46.87,46.91,4358.0,45.6873,45.7165,45.6678,45.7068,4358.0
2024-09-05 12:25:00,46.92,46.93,46.89,46.91,6293.0,45.7165,45.7263,45.6873,45.7068,6293.0
2024-09-05 12:30:00,46.89,46.91,46.88,46.9,6937.0,45.6873,45.7068,45.6775,45.697,6937.0
2024-09-05 12:35:00,46.91,46.94,46.91,46.91,1326.0,45.7068,45.736,45.7068,45.7068,1326.0
2024-09-05 12:40:00,46.91,46.96,46.91,46.94,6409.0,45.7068,45.7555,45.7068,45.736,6409.0
2024-09-05 12:45:00,46.93,46.94,46.9,46.94,3253.0,45.7263,45.736,45.697,45.736,3253.0
2024-09-05 12:50:00,46.94,46.98,46.92,46.92,6007.0,45.736,45.775,45.7165,45.7165,6007.0
2024-09-05 12:55:00,46.92,46.97,46.9,46.92,5343.0,45.7165,45.7652,45.697,45.7165,5343.0
2024-09-05 13:00:00,46.93,46.93,46.86,46.93,5265.0,45.7263,45.7263,45.6581,45.7263,5265.0
2024-09-05 13:05:00,46.93,46.98,46.93,46.98,10259.0,45.7263,45.775,45.7263,45.775,10259.0
2024-09-05 13:10:00,46.98,46.98,46.95,46.95,12827.0,45.775,45.775,45.7458,45.7458,12827.0
2024-09-05 13:15:00,46.95,47.0,46.94,47.0,14505.0,45.7458,45.7945,45.736,45.7945,14505.0
2024-09-05 13:20:00,47.01,47.07,46.98,47.07,7207.0,45.8042,45.8627,45.775,45.8627,7207.0
2024-09-05 13:25:00,47.06,47.09,47.03,47.05,13452.0,45.8529,45.8822,45.8237,45.8432,13452.0
2024-09-05 13:30:00,47.05,47.12,47.05,47.12,15872.0,45.8432,45.9114,45.8432,45.9114,15872.0
2024-09-05 13:35:00,47.12,47.13,47.07,47.08,14139.0,45.9114,45.9211,45.8627,45.8724,14139.0
2024-09-05 13:40:00,47.09,47.17,47.09,47.16,10241.0,45.8822,45.9601,45.8822,45.9504,10241.0
2024-09-05 13:45:00,47.16,47.27,47.16,47.23,25626.0,45.9504,46.0575,45.9504,46.0186,25626.0
2024-09-05 13:50:00,47.23,47.27,47.19,47.25,68677.0,46.0186,46.0575,45.9796,46.0381,68677.0
2024-09-05 13:55:00,47.24,47.28,47.19,47.22,16385.0,46.0283,46.0673,45.9796,46.0088,16385.0
2024-09-05 14:00:00,47.23,47.27,47.21,47.22,6260.0,46.0186,46.0575,45.9991,46.0088,6260.0
2024-09-05 14:05:00,47.21,47.25,47.2,47.25,5605.0,45.9991,46.0381,45.9893,46.0381,5605.0
2024-09-05 14:10:00,47.25,47.26,47.23,47.23,3763.0,46.0381,46.0478,46.0186,46.0186,3763.0
2024-09-05 14:15:00,47.23,47.27,47.22,47.23,14075.0,46.0186,46.0575,46.0088,46.0186,14075.0
2024-09-05 14:20:00,47.23,47.23,47.21,47.22,6669.0,46.0186,46.0186,45.9991,46.0088,6669.0
2024-09-05 14:25:00,47.21,47.22,47.19,47.2,15185.0,45.9991,46.0088,45.9796,45.9893,15185.0
2024-09-05 14:30:00,47.2,47.23,47.18,47.22,32717.0,45.9893,46.0186,45.9699,46.0088,32717.0
2024-09-05 14:35:00,47.21,47.22,47.12,47.13,19067.0,45.9991,46.0088,45.9114,45.9211,19067.0
2024-09-05 14:40:00,47.13,47.14,47.1,47.12,11655.0,45.9211,45.9309,45.8919,45.9114,11655.0
2024-09-05 14:45:00,47.13,47.17,47.12,47.17,4907.0,45.9211,45.9601,45.9114,45.9601,4907.0
2024-09-05 14:50:00,47.17,47.21,47.16,47.2,13050.0,45.9601,45.9991,45.9504,45.9893,13050.0
2024-09-05 14:55:00,47.2,47.21,47.18,47.19,10811.0,45.9893,45.9991,45.9699,45.9796,10811.0
2024-09-05 15:00:00,47.18,47.19,47.16,47.19,5909.0,45.9699,45.9796,45.9504,45.9796,5909.0
2024-09-05 15:05:00,47.19,47.19,47.16,47.16,7476.0,45.9796,45.9796,45.9504,45.9504,7476.0
2024-09-05 15:10:00,47.16,47.18,47.15,47.17,7326.0,45.9504,45.9699,45.9406,45.9601,7326.0
2024-09-05 15:15:00,47.17,47.24,47.15,47.22,59221.0,45.9601,46.0283,45.9406,46.0088,59221.0
2024-09-05 15:20:00,47.22,47.29,47.22,47.28,13483.0,46.0088,46.077,46.0088,46.0673,13483.0
2024-09-05 15:25:00,47.28,47.29,47.24,47.26,14539.0,46.0673,46.077,46.0283,46.0478,14539.0
2024-09-05 15:30:00,47.26,47.32,47.24,47.3,18997.0,46.0478,46.1063,46.0283,46.0868,18997.0
2024-09-05 15:35:00,47.29,47.3,47.27,47.28,10155.0,46.077,46.0868,46.0575,46.0673,10155.0
2024-09-05 15:40:00,47.27,47.27,47.23,47.23,24916.0,46.0575,46.0575,46.0186,46.0186,24916.0
2024-09-05 15:45:00,47.23,47.31,47.21,47.31,34489.0,46.0186,46.0965,45.9991,46.0965,34489.0
2024-09-05 15:50:00,47.32,47.42,47.24,47.41,115707.0,46.1063,46.2037,46.0283,46.194,115707.0
2024-09-05 15:55:00,47.41,47.56,47.4,47.54,291457.0,46.194,46.3401,46.1842,46.3206,291457.0
2024-09-06 09:30:00,47.3,47.71,47.2,47.69,270727.0,46.0868,46.4863,45.9893,46.4668,270727.0
2024-09-06 09:35:00,47.65,47.74,47.57,47.63,76676.0,46.4278,46.5155,46.3498,46.4083,76676.0
2024-09-06 09:40:00,47.62,47.74,47.56,47.62,41279.0,46.3986,46.5155,46.3401,46.3986,41279.0
2024-09-06 09:45:00,47.64,47.82,47.63,47.72,35924.0,46.4181,46.5934,46.4083,46.496,35924.0
2024-09-06 09:50:00,47.68,47.81,47.66,47.66,24068.0,46.457,46.5837,46.4375,46.4375,24068.0
2024-09-06 09:55:00,47.67,47.72,47.55,47.6,20622.0,46.4473,46.496,46.3304,46.3791,20622.0
2024-09-06 10:00:00,47.6,47.6,47.51,47.53,9840.0,46.3791,46.3791,46.2914,46.3109,9840.0
2024-09-06 10:05:00,47.53,47.66,47.52,47.6,218129.0,46.3109,46.4375,46.3011,46.3791,218129.0
2024-09-06 10:10:00,47.6,47.61,47.47,47.53,160677.0,46.3791,46.3888,46.2524,46.3109,160677.0
2024-09-06 10:15:00,47.54,47.63,47.48,47.63,84290.0,46.3206,46.4083,46.2622,46.4083,84290.0
2024-09-06 10:20:00,47.62,47.75,47.61,47.66,14255.0,46.3986,46.5252,46.3888,46.4375,14255.0
2024-09-06 10:25:00,47.66,47.66,47.53,47.54,14441.0,46.4375,46.4375,46.3109,46.3206,14441.0
2024-09-06 10:30:00,47.53,47.53,47.28,47.31,24389.0,46.3109,46.3109,46.0673,46.0965,24389.0
2024-09-06 10:35:00,47.25,47.3,47.2,47.27,13203.0,46.0381,46.0868,45.9893,46.0575,13203.0
2024-09-06 10:40:00,47.27,47.28,47.01,47.05,40516.0,46.0575,46.0673,45.8042,45.8432,40516.0
2024-09-06 10:45:00,47.06,47.09,46.95,47.01,71901.0,45.8529,45.8822,45.7458,45.8042,71901.0
2024-09-06 10:50:00,47.03,47.03,46.87,46.88,12843.0,45.8237,45.8237,45.6678,45.6775,12843.0
2024-09-06 10:55:00,46.89,46.92,46.88,46.9,11206.0,45.6873,45.7165,45.6775,45.697,11206.0
2024-09-06 11:00:00,46.92,47.17,46.9,47.05,159649.0,45.7165,45.9601,45.697,45.8432,159649.0
2024-09-06 11:05:00,47.03,47.06,46.89,46.9,126117.0,45.8237,45.8529,45.6873,45.697,126117.0
2024-09-06 11:10:00,46.92,46.97,46.87,46.88,15355.0,45.7165,45.7652,45.6678,45.6775,15355.0
2024-09-06 11:15:00,46.9,46.91,46.76,46.83,12122.0,45.697,45.7068,45.5606,45.6288,12122.0
2024-09-06 11:20:00,46.83,46.88,46.81,46.87,14774.0,45.6288,45.6775,45.6093,45.6678,14774.0
2024-09-06 11:25:00,46.86,46.87,46.8,46.81,9482.0,45.6581,45.6678,45.5996,45.6093,9482.0
2024-09-06 11:30:00,46.81,46.84,46.75,46.8,9431.0,45.6093,45.6386,45.5509,45.5996,9431.0
2024-09-06 11:35:00,46.78,46.86,46.77,46.86,6573.0,45.5801,45.6581,45.5704,45.6581,6573.0
2024-09-06 11:40:00,46.85,46.89,46.84,46.88,11612.0,45.6483,45.6873,45.6386,45.6775,11612.0
2024-09-06 11:45:00,46.89,46.95,46.83,46.93,8483.0,45.6873,45.7458,45.6288,45.7263,8483.0
2024-09-06 11:50:00,46.93,46.94,46.87,46.9,6724.0,45.7263,45.736,45.6678,45.697,6724.0
2024-09-06 11:55:00,46.92,46.96,46.84,46.85,8372.0,45.7165,45.7555,45.6386,45.6483,8372.0
2024-09-06 12:00:00,46.87,46.92,46.86,46.89,8009.0,45.6678,45.7165,45.6581,45.6873,8009.0
2024-09-06 12:05:00,46.91,46.97,46.89,46.96,8672.0,45.7068,45.7652,45.6873,45.7555,8672.0
2024-09-06 12:10:00,46.97,46.97,46.91,46.91,7552.0,45.7652,45.7652,45.7068,45.7068,7552.0
2024-09-06 12:15:00,46.92,46.94,46.88,46.89,7866.0,45.7165,45.736,45.6775,45.6873,7866.0
2024-09-06 12:20:00,46.89,46.94,46.88,46.89,11303.0,45.6873,45.736,45.6775,45.6873,11303.0
2024-09-06 12:25:00,46.9,46.92,46.84,46.86,5615.0,45.697,45.7165,45.6386,45.6581,5615.0
2024-09-06 12:30:00,46.85,46.94,46.85,46.92,8062.0,45.6483,45.736,45.6483,45.7165,8062.0
2024-09-06 12:35:00,46.93,46.99,46.86,46.86,36155.0,45.7263,45.7847,45.6581,45.6581,36155.0
2024-09-06 12:40:00,46.87,46.97,46.87,46.97,37945.0,45.6678,45.7652,45.6678,45.7652,37945.0
2024-09-06 12:45:00,46.97,47.05,46.94,46.98,23110.0,45.7652,45.8432,45.736,45.775,23110.0
2024-09-06 12:50:00,46.99,47.01,46.98,46.99,5825.0,45.7847,45.8042,45.775,45.7847,5825.0
2024-09-06 12:55:00,47.01,47.15,47.01,47.15,10058.0,45.8042,45.9406,45.8042,45.9406,10058.0
2024-09-06 13:00:00,47.16,47.19,47.13,47.13,11201.0,45.9504,45.9796,45.9211,45.9211,11201.0
2024-09-06 13:05:00,47.12,47.22,47.1,47.22,8821.0,45.9114,46.0088,45.8919,46.0088,8821.0
2024-09-06 13:10:00,47.22,47.29,47.22,47.29,7602.0,46.0088,46.077,46.0088,46.077,7602.0
2024-09-06 13:15:00,47.3,47.3,47.2,47.23,14661.0,46.0868,46.0868,45.9893,46.0186,14661.0
2024-09-06 13:20:00,47.23,47.34,47.23,47.34,19129.0,46.0186,46.1257,46.0186,46.1257,19129.0
2024-09-06 13:25:00,47.34,47.34,47.22,47.26,10359.0,46.1257,46.1257,46.0088,46.0478,10359.0
2024-09-06 13:30:00,47.26,47.27,47.14,47.2,9440.0,46.0478,46.0575,45.9309,45.9893,9440.0
2024-09-06 13:35:00,47.21,47.24,47.17,47.22,10385.0,45.9991,46.0283,45.9601,46.0088,10385.0
2024-09-06 13:40:00,47.23,47.28,47.22,47.27,7005.0,46.0186,46.0673,46.0088,46.0575,7005.0
2024-09-06 13:45:00,47.28,47.3,47.24,47.24,7430.0,46.0673,46.0868,46.0283,46.0283,7430.0
2024-09-06 13:50:00,47.25,47.25,47.2,47.21,5832.0,46.0381,46.0381,45.9893,45.9991,5832.0
2024-09-06 13:55:00,47.22,47.25,47.19,47.2,8126.0,46.0088,46.0381,45.9796,45.9893,8126.0
2024-09-06 14:00:00,47.2,47.23,47.12,47.14,9768.0,45.9893,46.0186,45.9114,45.9309,9768.0
2024-09-06 14:05:00,47.15,47.19,47.14,47.17,8867.0,45.9406,45.9796,45.9309,45.9601,8867.0
2024-09-06 14:10:00,47.17,47.18,47.12,47.13,5290.0,45.9601,45.9699,45.9114,45.9211,5290.0
2024-09-06 14:15:00,47.13,47.13,47.08,47.09,8109.0,45.9211,45.9211,45.8724,45.8822,8109.0
2024-09-06 14:20:00,47.09,47.18,47.07,47.14,19076.0,45.8822,45.9699,45.8627,45.9309,19076.0
2024-09-06 14:25:00,47.14,47.21,47.13,47.21,11589.0,45.9309,45.9991,45.9211,45.9991,11589.0
2024-09-06 14:30:00,47.2,47.26,47.19,47.2,14515.0,45.9893,46.0478,45.9796,45.9893,14515.0
2024-09-06 14:35:00,47.21,47.21,47.16,47.19,8033.0,45.9991,45.9991,45.9504,45.9796,8033.0
2024-09-06 14:40:00,47.18,47.24,47.18,47.2,21880.0,45.9699,46.0283,45.9699,45.9893,21880.0
2024-09-06 14:45:00,47.19,47.19,47.04,47.07,20076.0,45.9796,45.9796,45.8334,45.8627,20076.0
2024-09-06 14:50:00,47.07,47.09,47.01,47.05,12928.0,45.8627,45.8822,45.8042,45.8432,12928.0
2024-09-06 14:55:00,47.05,47.07,47.04,47.05,10313.0,45.8432,45.8627,45.8334,45.8432,10313.0
2024-09-06 15:00:00,47.06,47.14,47.04,47.14,30408.0,45.8529,45.9309,45.8334,45.9309,30408.0
2024-09-06 15:05:00,47.14,47.21,47.12,47.18,12383.0,45.9309,45.9991,45.9114,45.9699,12383.0
2024-09-06 15:10:00,47.18,47.21,47.15,47.16,13769.0,45.9699,45.9991,45.9406,45.9504,13769.0
2024-09-06 15:15:00,47.17,47.17,47.13,47.14,9488.0,45.9601,45.9601,45.9211,45.9309,9488.0
2024-09-06 15:20:00,47.13,47.2,47.13,47.19,13428.0,45.9211,45.9893,45.9211,45.9796,13428.0
2024-09-06 15:25:00,47.18,47.18,47.1,47.11,19422.0,45.9699,45.9699,45.8919,45.9016,19422.0
2024-09-06 15:30:00,47.11,47.13,47.07,47.08,17173.0,45.9016,45.9211,45.8627,45.8724,17173.0
2024-09-06 15:35:00,47.07,47.08,46.97,46.98,18548.0,45.8627,45.8724,45.7652,45.775,18548.0
2024-09-06 15:40:00,46.98,47.03,46.96,47.02,20345.0,45.775,45.8237,45.7555,45.814,20345.0
2024-09-06 15:45:00,47.02,47.08,47.0,47.08,27923.0,45.814,45.8724,45.7945,45.8724,27923.0
2024-09-06 15:50:00,47.08,47.13,47.05,47.09,74837.0,45.8724,45.9211,45.8432,45.8822,74837.0
2024-09-06 15:55:00,47.1,47.18,47.09,47.13,207092.0,45.8919,45.9699,45.8822,45.9211,207092.0
2024-09-09 09:30:00,47.06,47.13,46.77,47.04,94959.0,45.8529,45.9211,45.5704,45.8334,94959.0
2024-09-09 09:35:00,47.04,47.3,47.03,47.24,74707.0,45.8334,46.0868,45.8237,46.0283,74707.0
2024-09-09 09:40:00,47.21,47.28,47.14,47.2,69100.0,45.9991,46.0673,45.9309,45.9893,69100.0
2024-09-09 09:45:00,47.2,47.25,47.14,47.18,27463.0,45.9893,46.0381,45.9309,45.9699,27463.0
2024-09-09 09:50:00,47.15,47.31,47.13,47.25,101319.0,45.9406,46.0965,45.9211,46.0381,101319.0
2024-09-09 09:55:00,47.25,47.29,47.17,47.17,12826.0,46.0381,46.077,45.9601,45.9601,12826.0
2024-09-09 10:00:00,47.2,47.29,47.2,47.23,51419.0,45.9893,46.077,45.9893,46.0186,51419.0
2024-09-09 10:05:00,47.24,47.38,47.23,47.35,62436.0,46.0283,46.1647,46.0186,46.1355,62436.0
2024-09-09 10:10:00,47.37,47.41,47.35,47.38,81120.0,46.155,46.194,46.1355,46.1647,81120.0
2024-09-09 10:15:00,47.4,47.5,47.38,47.46,39379.0,46.1842,46.2816,46.1647,46.2427,39379.0
2024-09-09 10:20:00,47.45,47.47,47.38,47.43,35972.0,46.2329,46.2524,46.1647,46.2134,35972.0
2024-09-09 10:25:00,47.45,47.45,47.31,47.4,22653.0,46.2329,46.2329,46.0965,46.1842,22653.0
2024-09-09 10:30:00,47.39,47.49,47.34,47.49,27461.0,46.1745,46.2719,46.1257,46.2719,27461.0
2024-09-09 10:35:00,47.49,47.56,47.47,47.53,27870.0,46.2719,46.3401,46.2524,46.3109,27870.0
2024-09-09 10:40:00,47.52,47.63,47.5,47.6,41642.0,46.3011,46.4083,46.2816,46.3791,41642.0
2024-09-09 10:45:00,47.59,47.61,47.54,47.58,19883.0,46.3693,46.3888,46.3206,46.3596,19883.0
2024-09-09 10:50:00,47.56,47.56,47.45,47.5,16522.0,46.3401,46.3401,46.2329,46.2816,16522.0
2024-09-09 10:55:00,47.49,47.51,47.43,47.51,27134.0,46.2719,46.2914,46.2134,46.2914,27134.0
2024-09-09 11:00:00,47.5,47.51,47.46,47.47,17355.0,46.2816,46.2914,46.2427,46.2524,17355.0
2024-09-09 11:05:00,47.48,47.5,47.45,47.46,13392.0,46.2622,46.2816,46.2329,46.2427,13392.0
2024-09-09 11:10:00,47.46,47.55,47.45,47.47,27739.0,46.2427,46.3304,46.2329,46.2524,27739.0
2024-09-09 11:15:00,47.47,47.51,47.42,47.51,17337.0,46.2524,46.2914,46.2037,46.2914,17337.0
2024-09-09 11:20:00,47.51,47.6,47.49,47.59,17466.0,46.2914,46.3791,46.2719,46.3693,17466.0
2024-09-09 11:25:00,47.6,47.63,47.55,47.59,16107.0,46.3791,46.4083,46.3304,46.3693,16107.0
2024-09-09 11:30:00,47.59,47.79,47.59,47.73,18947.0,46.3693,46.5642,46.3693,46.5057,18947.0
2024-09-09 11:35:00,47.73,47.77,47.7,47.73,22751.0,46.5057,46.5447,46.4765,46.5057,22751.0
2024-09-09 11:40:00,47.73,47.73,47.62,47.7,12140.0,46.5057,46.5057,46.3986,46.4765,12140.0
2024-09-09 11:45:00,47.7,47.82,47.7,47.82,6141.0,46.4765,46.5934,46.4765,46.5934,6141.0
2024-09-09 11:50:00,47.82,47.87,47.77,47.79,18345.0,46.5934,46.6422,46.5447,46.5642,18345.0
2024-09-09 11:55:00,47.79,47.79,47.74,47.75,5840.0,46.5642,46.5642,46.5155,46.5252,5840.0
2024-09-09 12:00:00,47.75,47.78,47.74,47.78,8051.0,46.5252,46.5545,46.5155,46.5545,8051.0
2024-09-09 12:05:00,47.78,47.79,47.76,47.79,8014.0,46.5545,46.5642,46.535,46.5642,8014.0
2024-09-09 12:10:00,47.8,47.86,47.8,47.85,9776.0,46.574,46.6324,46.574,46.6227,9776.0
2024-09-09 12:15:00,47.86,47.88,47.85,47.86,10909.0,46.6324,46.6519,46.6227,46.6324,10909.0
2024-09-09 12:20:00,47.85,47.86,47.78,47.79,11216.0,46.6227,46.6324,46.5545,46.5642,11216.0
2024-09-09 12:25:00,47.78,47.85,47.77,47.85,4885.0,46.5545,46.6227,46.5447,46.6227,4885.0
2024-09-09 12:30:00,47.85,47.87,47.82,47.84,8443.0,46.6227,46.6422,46.5934,46.6129,8443.0
2024-09-09 12:35:00,47.83,47.85,47.8,47.84,7924.0,46.6032,46.6227,46.574,46.6129,7924.0
2024-09-09 12:40:00,47.85,47.85,47.78,47.8,11295.0,46.6227,46.6227,46.5545,46.574,11295.0
2024-09-09 12:45:00,47.8,47.83,47.75,47.78,10277.0,46.574,46.6032,46.5252,46.5545,10277.0
2024-09-09 12:50:00,47.77,47.8,47.76,47.78,8370.0,46.5447,46.574,46.535,46.5545,8370.0
2024-09-09 12:55:00,47.78,47.81,47.73,47.73,10089.0,46.5545,46.5837,46.5057,46.5057,10089.0
2024-09-09 13:00:00,47.73,47.74,47.69,47.74,21954.0,46.5057,46.5155,46.4668,46.5155,21954.0
2024-09-09 13:05:00,47.75,47.77,47.72,47.77,27872.0,46.5252,46.5447,46.496,46.5447,27872.0
2024-09-09 13:10:00,47.77,47.85,47.77,47.84,38050.0,46.5447,46.6227,46.5447,46.6129,38050.0
2024-09-09 13:15:00,47.85,47.9,47.83,47.87,17049.0,46.6227,46.6714,46.6032,46.6422,17049.0
2024-09-09 13:20:00,47.86,47.87,47.78,47.78,6289.0,46.6324,46.6422,46.5545,46.5545,6289.0
2024-09-09 13:25:00,47.78,47.84,47.77,47.83,7711.0,46.5545,46.6129,46.5447,46.6032,7711.0
2024-09-09 13:30:00,47.82,47.82,47.77,47.79,6875.0,46.5934,46.5934,46.5447,46.5642,6875.0
2024-09-09 13:35:00,47.8,47.8,47.69,47.72,13515.0,46.574,46.574,46.4668,46.496,13515.0
2024-09-09 13:40:00,47.73,47.73,47.6,47.61,17069.0,46.5057,46.5057,46.3791,46.3888,17069.0
2024-09-09 13:45:00,47.61,47.65,47.59,47.62,14263.0,46.3888,46.4278,46.3693,46.3986,14263.0
2024-09-09 13:50:00,47.61,47.63,47.56,47.56,9233.0,46.3888,46.4083,46.3401,46.3401,9233.0
2024-09-09 13:55:00,47.56,47.65,47.55,47.57,14665.0,46.3401,46.4278,46.3304,46.3498,14665.0
2024-09-09 14:00:00,47.58,47.64,47.54,47.62,19603.0,46.3596,46.4181,46.3206,46.3986,19603.0
2024-09-09 14:05:00,47.62,47.69,47.62,47.68,8198.0,46.3986,46.4668,46.3986,46.457,8198.0
2024-09-09 14:10:00,47.68,47.75,47.67,47.73,20569.0,46.457,46.5252,46.4473,46.5057,20569.0
2024-09-09 14:15:00,47.74,47.79,47.71,47.79,14897.0,46.5155,46.5642,46.4863,46.5642,14897.0
2024-09-09 14:20:00,47.79,47.79,47.73,47.74,8694.0,46.5642,46.5642,46.5057,46.5155,8694.0
2024-09-09 14:25:00,47.75,47.76,47.72,47.74,13186.0,46.5252,46.535,46.496,46.5155,13186.0
2024-09-09 14:30:00,47.73,47.74,47.61,47.62,18466.0,46.5057,46.5155,46.3888,46.3986,18466.0
2024-09-09 14:35:00,47.62,47.63,47.53,47.53,9962.0,46.3986,46.4083,46.3109,46.3109,9962.0
2024-09-09 14:40:00,47.54,47.65,47.54,47.65,22254.0,46.3206,46.4278,46.3206,46.4278,22254.0
2024-09-09 14:45:00,47.65,47.66,47.58,47.6,8483.0,46.4278,46.4375,46.3596,46.3791,8483.0
2024-09-09 14:50:00,47.61,47.64,47.59,47.62,9990.0,46.3888,46.4181,46.3693,46.3986,9990.0
2024-09-09 14:55:00,47.63,47.64,47.61,47.62,8968.0,46.4083,46.4181,46.3888,46.3986,8968.0
2024-09-09 15:00:00,47.61,47.61,47.46,47.48,19124.0,46.3888,46.3888,46.2427,46.2622,19124.0
2024-09-09 15:05:00,47.49,47.5,47.46,47.49,14107.0,46.2719,46.2816,46.2427,46.2719,14107.0
2024-09-09 15:10:00,47.48,47.5,47.45,47.47,17565.0,46.2622,46.2816,46.2329,46.2524,17565.0
2024-09-09 15:15:00,47.48,47.49,47.44,47.45,18060.0,46.2622,46.2719,46.2232,46.2329,18060.0
2024-09-09 15:20:00,47.45,47.45,47.41,47.44,22203.0,46.2329,46.2329,46.194,46.2232,22203.0
2024-09-09 15:25:00,47.44,47.58,47.4,47.57,35309.0,46.2232,46.3596,46.1842,46.3498,35309.0
2024-09-09 15:30:00,47.58,47.62,47.54,47.62,30389.0,46.3596,46.3986,46.3206,46.3986,30389.0
2024-09-09 15:35:00,47.62,47.64,47.51,47.51,34662.0,46.3986,46.4181,46.2914,46.2914,34662.0
2024-09-09 15:40:00,47.5,47.6,47.5,47.59,24225.0,46.2816,46.3791,46.2816,46.3693,24225.0
2024-09-09 15:45:00,47.59,47.59,47.53,47.58,40958.0,46.3693,46.3693,46.3109,46.3596,40958.0
2024-09-09 15:50:00,47.58,47.62,47.49,47.55,79304.0,46.3596,46.3986,46.2719,46.3304,79304.0
2024-09-09 15:55:00,47.55,47.63,47.51,47.59,254485.0,46.3304,46.4083,46.2914,46.3693,254485.0
2024-09-10 09:30:00,47.61,47.61,47.21,47.31,63999.0,46.3888,46.3888,45.9991,46.0965,63999.0
2024-09-10 09:35:00,47.3,47.45,47.2,47.41,42147.0,46.0868,46.2329,45.9893,46.194,42147.0
2024-09-10 09:40:00,47.4,47.47,47.36,47.43,37998.0,46.1842,46.2524,46.1452,46.2134,37998.0
2024-09-10 09:45:00,47.44,47.45,47.35,47.42,14665.0,46.2232,46.2329,46.1355,46.2037,14665.0
2024-09-10 09:50:00,47.43,47.52,47.41,47.43,44409.0,46.2134,46.3011,46.194,46.2134,44409.0
2024-09-10 09:55:00,47.42,47.44,47.36,47.39,35972.0,46.2037,46.2232,46.1452,46.1745,35972.0
2024-09-10 10:00:00,47.39,47.39,47.3,47.35,20805.0,46.1745,46.1745,46.0868,46.1355,20805.0
2024-09-10 10:05:00,47.33,47.33,47.2,47.23,19784.0,46.116,46.116,45.9893,46.0186,19784.0
2024-09-10 10:10:00,47.24,47.24,47.06,47.09,24826.0,46.0283,46.0283,45.8529,45.8822,24826.0
2024-09-10 10:15:00,47.07,47.14,47.05,47.1,9704.0,45.8627,45.9309,45.8432,45.8919,9704.0
2024-09-10 10:20:00,47.1,47.1,47.04,47.08,5463.0,45.8919,45.8919,45.8334,45.8724,5463.0
2024-09-10 10:25:00,47.08,47.13,47.04,47.08,9272.0,45.8724,45.9211,45.8334,45.8724,9272.0
2024-09-10 10:30:00,47.08,47.09,47.02,47.02,8367.0,45.8724,45.8822,45.814,45.814,8367.0
2024-09-10 10:35:00,47.03,47.08,46.97,47.07,55863.0,45.8237,45.8724,45.7652,45.8627,55863.0
2024-09-10 10:40:00,47.07,47.08,46.98,47.07,27669.0,45.8627,45.8724,45.775,45.8627,27669.0
2024-09-10 10:45:00,47.08,47.1,47.03,47.08,17445.0,45.8724,45.8919,45.8237,45.8724,17445.0
2024-09-10 10:50:00,47.07,47.17,47.06,47.15,26307.0,45.8627,45.9601,45.8529,45.9406,26307.0
2024-09-10 10:55:00,47.17,47.26,47.16,47.24,24254.0,45.9601,46.0478,45.9504,46.0283,24254.0
2024-09-10 11:00:00,47.24,47.31,47.22,47.26,43456.0,46.0283,46.0965,46.0088,46.0478,43456.0
2024-09-10 11:05:00,47.25,47.38,47.25,47.38,47414.0,46.0381,46.1647,46.0381,46.1647,47414.0
2024-09-10 11:10:00,47.36,47.42,47.32,47.34,71273.0,46.1452,46.2037,46.1063,46.1257,71273.0
2024-09-10 11:15:00,47.34,47.37,47.26,47.26,24394.0,46.1257,46.155,46.0478,46.0478,24394.0
2024-09-10 11:20:00,47.26,47.28,47.23,47.25,6987.0,46.0478,46.0673,46.0186,46.0381,6987.0
2024-09-10 11:25:00,47.25,47.32,47.25,47.26,12624.0,46.0381,46.1063,46.0381,46.0478,12624.0
2024-09-10 11:30:00,47.27,47.27,47.19,47.23,8803.0,46.0575,46.0575,45.9796,46.0186,8803.0
2024-09-10 11:35:00,47.23,47.23,47.17,47.19,6038.0,46.0186,46.0186,45.9601,45.9796,6038.0
2024-09-10 11:40:00,47.18,47.22,47.18,47.21,3088.0,45.9699,46.0088,45.9699,45.9991,3088.0
2024-09-10 11:45:00,47.19,47.19,47.12,47.12,4270.0,45.9796,45.9796,45.9114,45.9114,4270.0
2024-09-10 11:50:00,47.12,47.21,47.09,47.21,13827.0,45.9114,45.9991,45.8822,45.9991,13827.0
2024-09-10 11:55:00,47.2,47.28,47.17,47.19,10938.0,45.9893,46.0673,45.9601,45.9796,10938.0
2024-09-10 12:00:00,47.19,47.25,47.19,47.25,9957.0,45.9796,46.0381,45.9796,46.0381,9957.0
2024-09-10 12:05:00,47.26,47.29,47.26,47.28,3105.0,46.0478,46.077,46.0478,46.0673,3105.0
2024-09-10 12:10:00,47.28,47.32,47.27,47.29,24772.0,46.0673,46.1063,46.0575,46.077,24772.0
2024-09-10 12:15:00,47.3,47.37,47.3,47.34,8436.0,46.0868,46.155,46.0868,46.1257,8436.0
2024-09-10 12:20:00,47.34,47.34,47.23,47.27,17762.0,46.1257,46.1257,46.0186,46.0575,17762.0
2024-09-10 12:25:00,47.27,47.29,47.21,47.24,9610.0,46.0575,46.077,45.9991,46.0283,9610.0
2024-09-10 12:30:00,47.23,47.24,47.2,47.22,5352.0,46.0186,46.0283,45.9893,46.0088,5352.0
2024-09-10 12:35:00,47.23,47.26,47.18,47.21,5653.0,46.0186,46.0478,45.9699,45.9991,5653.0
2024-09-10 12:40:00,47.22,47.24,47.17,47.19,4243.0,46.0088,46.0283,45.9601,45.9796,4243.0
2024-09-10 12:45:00,47.18,47.19,47.13,47.15,3373.0,45.9699,45.9796,45.9211,45.9406,3373.0
2024-09-10 12:50:00,47.13,47.19,47.11,47.17,6397.0,45.9211,45.9796,45.9016,45.9601,6397.0
2024-09-10 12:55:00,47.17,47.19,47.12,47.14,12993.0,45.9601,45.9796,45.9114,45.9309,12993.0
2024-09-10 13:00:00,47.13,47.14,47.09,47.09,3370.0,45.9211,45.9309,45.8822,45.8822,3370.0
2024-09-10 13:05:00,47.1,47.12,47.1,47.11,3531.0,45.8919,45.9114,45.8919,45.9016,3531.0
2024-09-10 13:10:00,47.11,47.14,47.11,47.12,2744.0,45.9016,45.9309,45.9016,45.9114,2744.0
2024-09-10 13:15:00,47.12,47.15,47.12,47.13,1955.0,45.9114,45.9406,45.9114,45.9211,1955.0
2024-09-10 13:20:00,47.12,47.16,47.1,47.16,3838.0,45.9114,45.9504,45.8919,45.9504,3838.0
2024-09-10 13:25:00,47.17,47.21,47.17,47.17,2105.0,45.9601,45.9991,45.9601,45.9601,2105.0
2024-09-10 13:30:00,47.17,47.2,47.16,47.19,2907.0,45.9601,45.9893,45.9504,45.9796,2907.0
2024-09-10 13:35:00,47.18,47.21,47.18,47.19,3548.0,45.9699,45.9991,45.9699,45.9796,3548.0
2024-09-10 13:40:00,47.2,47.21,47.15,47.18,4813.0,45.9893,45.9991,45.9406,45.9699,4813.0
2024-09-10 13:45:00,47.18,47.18,47.13,47.14,4358.0,45.9699,45.9699,45.9211,45.9309,4358.0
2024-09-10 13:50:00,47.14,47.16,47.13,47.14,3822.0,45.9309,45.9504,45.9211,45.9309,3822.0
2024-09-10 13:55:00,47.14,47.15,47.13,47.15,2178.0,45.9309,45.9406,45.9211,45.9406,2178.0
2024-09-10 14:00:00,47.16,47.19,47.15,47.16,10163.0,45.9504,45.9796,45.9406,45.9504,10163.0
2024-09-10 14:05:00,47.16,47.19,47.14,47.19,5389.0,45.9504,45.9796,45.9309,45.9796,5389.0
2024-09-10 14:10:00,47.18,47.21,47.17,47.21,6170.0,45.9699,45.9991,45.9601,45.9991,6170.0
2024-09-10 14:15:00,47.22,47.22,47.19,47.19,7086.0,46.0088,46.0088,45.9796,45.9796,7086.0
2024-09-10 14:20:00,47.19,47.22,47.16,47.22,5162.0,45.9796,46.0088,45.9504,46.0088,5162.0
2024-09-10 14:25:00,47.23,47.25,47.22,47.25,1787.0,46.0186,46.0381,46.0088,46.0381,1787.0
2024-09-10 14:30:00,47.25,47.27,47.24,47.24,6559.0,46.0381,46.0575,46.0283,46.0283,6559.0
2024-09-10 14:35:00,47.25,47.26,47.19,47.19,4454.0,46.0381,46.0478,45.9796,45.9796,4454.0
2024-09-10 14:40:00,47.19,47.21,47.18,47.2,6019.0,45.9796,45.9991,45.9699,45.9893,6019.0
2024-09-10 14:45:00,47.2,47.24,47.19,47.24,5749.0,45.9893,46.0283,45.9796,46.0283,5749.0
2024-09-10 14:50:00,47.23,47.24,47.21,47.22,6987.0,46.0186,46.0283,45.9991,46.0088,6987.0
2024-09-10 14:55:00,47.22,47.22,47.17,47.21,75227.0,46.0088,46.0088,45.9601,45.9991,75227.0
2024-09-10 15:00:00,47.22,47.27,47.22,47.25,10557.0,46.0088,46.0575,46.0088,46.0381,10557.0
2024-09-10 15:05:00,47.26,47.26,47.2,47.22,11934.0,46.0478,46.0478,45.9893,46.0088,11934.0
2024-09-10 15:10:00,47.22,47.24,47.21,47.24,5536.0,46.0088,46.0283,45.9991,46.0283,5536.0
2024-09-10 15:15:00,47.24,47.25,47.15,47.18,34005.0,46.0283,46.0381,45.9406,45.9699,34005.0
2024-09-10 15:20:00,47.18,47.23,47.17,47.2,12579.0,45.9699,46.0186,45.9601,45.9893,12579.0
2024-09-10 15:25:00,47.19,47.25,47.18,47.2,33180.0,45.9796,46.0381,45.9699,45.9893,33180.0
2024-09-10 15:30:00,47.2,47.2,47.14,47.16,21662.0,45.9893,45.9893,45.9309,45.9504,21662.0
2024-09-10 15:35:00,47.16,47.21,47.16,47.2,11926.0,45.9504,45.9991,45.9504,45.9893,11926.0
2024-09-10 15:40:00,47.21,47.24,47.2,47.22,13002.0,45.9991,46.0283,45.9893,46.0088,13002.0
2024-09-10 15:45:00,47.22,47.27,47.21,47.23,28022.0,46.0088,46.0575,45.9991,46.0186,28022.0
2024-09-10 15:50:00,47.23,47.24,47.13,47.19,65569.0,46.0186,46.0283,45.9211,45.9796,65569.0
2024-09-10 15:55:00,47.19,47.22,47.04,47.06,297129.0,45.9796,46.0088,45.8334,45.8529,297129.0
2024-09-11 09:30:00,46.76,47.02,46.53,46.66,61715.0,45.5606,45.814,45.3365,45.4632,61715.0
2024-09-11 09:35:00,46.66,46.72,46.56,46.58,16112.0,45.4632,45.5217,45.3658,45.3852,16112.0
2024-09-11 09:40:00,46.57,46.6,46.45,46.55,25438.0,45.3755,45.4047,45.2586,45.356,25438.0
2024-09-11 09:45:00,46.57,46.61,46.53,46.53,32964.0,45.3755,45.4145,45.3365,45.3365,32964.0
2024-09-11 09:50:00,46.53,46.58,46.5,46.56,9585.0,45.3365,45.3852,45.3073,45.3658,9585.0
2024-09-11 09:55:00,46.57,46.57,46.43,46.49,15686.0,45.3755,45.3755,45.2391,45.2976,15686.0
2024-09-11 10:00:00,46.48,46.54,46.44,46.47,109567.0,45.2878,45.3463,45.2488,45.2781,109567.0
2024-09-11 10:05:00,46.48,46.48,46.43,46.47,66367.0,45.2878,45.2878,45.2391,45.2781,66367.0
2024-09-11 10:10:00,46.49,46.54,46.4,46.44,57948.0,45.2976,45.3463,45.2099,45.2488,57948.0
2024-09-11 10:15:00,46.44,46.47,46.41,46.41,24534.0,45.2488,45.2781,45.2196,45.2196,24534.0
2024-09-11 10:20:00,46.41,46.46,46.32,46.44,49839.0,45.2196,45.2683,45.1319,45.2488,49839.0
2024-09-11 10:25:00,46.44,46.46,46.39,46.4,20068.0,45.2488,45.2683,45.2001,45.2099,20068.0
2024-09-11 10:30:00,46.4,46.47,46.38,46.46,34941.0,45.2099,45.2781,45.1904,45.2683,34941.0
2024-09-11 10:35:00,46.48,46.53,46.46,46.5,30136.0,45.2878,45.3365,45.2683,45.3073,30136.0
2024-09-11 10:40:00,46.49,46.49,46.44,46.48,12100.0,45.2976,45.2976,45.2488,45.2878,12100.0
2024-09-11 10:45:00,46.48,46.52,46.45,46.5,17055.0,45.2878,45.3268,45.2586,45.3073,17055.0
2024-09-11 10:50:00,46.5,46.54,46.47,46.51,16319.0,45.3073,45.3463,45.2781,45.317,16319.0
2024-09-11 10:55:00,46.51,46.56,46.51,46.54,60803.0,45.317,45.3658,45.317,45.3463,60803.0
2024-09-11 11:00:00,46.53,46.54,46.49,46.51,25247.0,45.3365,45.3463,45.2976,45.317,25247.0
2024-09-11 11:05:00,46.51,46.54,46.41,46.46,145609.0,45.317,45.3463,45.2196,45.2683,145609.0
2024-09-11 11:10:00,46.45,46.52,46.45,46.48,117226.0,45.2586,45.3268,45.2586,45.2878,117226.0
2024-09-11 11:15:00,46.48,46.55,46.46,46.52,20631.0,45.2878,45.356,45.2683,45.3268,20631.0
2024-09-11 11:20:00,46.51,46.52,46.46,46.5,15305.0,45.317,45.3268,45.2683,45.3073,15305.0
2024-09-11 11:25:00,46.49,46.52,46.48,46.51,17704.0,45.2976,45.3268,45.2878,45.317,17704.0
2024-09-11 11:30:00,46.52,46.59,46.51,46.59,25914.0,45.3268,45.395,45.317,45.395,25914.0
2024-09-11 11:35:00,46.59,46.62,46.44,46.5,63550.0,45.395,45.4242,45.2488,45.3073,63550.0
2024-09-11 11:40:00,46.5,46.51,46.41,46.48,10712.0,45.3073,45.317,45.2196,45.2878,10712.0
2024-09-11 11:45:00,46.48,46.49,46.4,46.46,19839.0,45.2878,45.2976,45.2099,45.2683,19839.0
2024-09-11 11:50:00,46.45,46.54,46.43,46.5,153978.0,45.2586,45.3463,45.2391,45.3073,153978.0
2024-09-11 11:55:00,46.5,46.51,46.42,46.49,18430.0,45.3073,45.317,45.2293,45.2976,18430.0
2024-09-11 12:00:00,46.48,46.51,46.44,46.47,5581.0,45.2878,45.317,45.2488,45.2781,5581.0
2024-09-11 12:05:00,46.48,46.52,46.43,46.46,20803.0,45.2878,45.3268,45.2391,45.2683,20803.0
2024-09-11 12:10:00,46.46,46.49,46.43,46.46,15278.0,45.2683,45.2976,45.2391,45.2683,15278.0
2024-09-11 12:15:00,46.45,46.45,46.41,46.45,32710.0,45.2586,45.2586,45.2196,45.2586,32710.0
2024-09-11 12:20:00,46.45,46.48,46.44,46.46,18693.0,45.2586,45.2878,45.2488,45.2683,18693.0
2024-09-11 12:25:00,46.46,46.49,46.44,46.47,12531.0,45.2683,45.2976,45.2488,45.2781,12531.0
2024-09-11 12:30:00,46.47,46.54,46.44,46.51,223205.0,45.2781,45.3463,45.2488,45.317,223205.0
2024-09-11 12:35:00,46.52,46.56,46.49,46.54,11639.0,45.3268,45.3658,45.2976,45.3463,11639.0
2024-09-11 12:40:00,46.54,46.56,46.49,46.49,69656.0,45.3463,45.3658,45.2976,45.2976,69656.0
2024-09-11 12:45:00,46.53,46.59,46.52,46.56,15721.0,45.3365,45.395,45.3268,45.3658,15721.0
2024-09-11 12:50:00,46.55,46.58,46.54,46.56,8033.0,45.356,45.3852,45.3463,45.3658,8033.0
2024-09-11 12:55:00,46.55,46.56,46.53,46.54,11253.0,45.356,45.3658,45.3365,45.3463,11253.0
2024-09-11 13:00:00,46.55,46.57,46.55,46.56,9064.0,45.356,45.3755,45.356,45.3658,9064.0
2024-09-11 13:05:00,46.54,46.62,46.54,46.59,6373.0,45.3463,45.4242,45.3463,45.395,6373.0
2024-09-11 13:10:00,46.58,46.71,46.57,46.66,105590.0,45.3852,45.5119,45.3755,45.4632,105590.0
2024-09-11 13:15:00,46.66,46.77,46.64,46.73,64521.0,45.4632,45.5704,45.4437,45.5314,64521.0
2024-09-11 13:20:00,46.72,46.77,46.65,46.66,9859.0,45.5217,45.5704,45.4534,45.4632,9859.0
2024-09-11 13:25:00,46.69,46.72,46.67,46.68,10159.0,45.4924,45.5217,45.4729,45.4827,10159.0
2024-09-11 13:30:00,46.68,46.73,46.68,46.68,17203.0,45.4827,45.5314,45.4827,45.4827,17203.0
2024-09-11 13:35:00,46.66,46.69,46.63,46.68,12772.0,45.4632,45.4924,45.434,45.4827,12772.0
2024-09-11 13:40:00,46.7,46.72,46.68,46.7,7090.0,45.5022,45.5217,45.4827,45.5022,7090.0
2024-09-11 13:45:00,46.7,46.78,46.69,46.76,11533.0,45.5022,45.5801,45.4924,45.5606,11533.0
2024-09-11 13:50:00,46.77,46.77,46.68,46.71,14311.0,45.5704,45.5704,45.4827,45.5119,14311.0
2024-09-11 13:55:00,46.71,46.73,46.67,46.71,6409.0,45.5119,45.5314,45.4729,45.5119,6409.0
2024-09-11 14:00:00,46.71,46.71,46.65,46.67,6581.0,45.5119,45.5119,45.4534,45.4729,6581.0
2024-09-11 14:05:00,46.65,46.72,46.65,46.69,8776.0,45.4534,45.5217,45.4534,45.4924,8776.0
2024-09-11 14:10:00,46.7,46.72,46.6,46.63,10943.0,45.5022,45.5217,45.4047,45.434,10943.0
2024-09-11 14:15:00,46.63,46.68,46.61,46.66,7811.0,45.434,45.4827,45.4145,45.4632,7811.0
2024-09-11 14:20:00,46.67,46.7,46.66,46.69,7262.0,45.4729,45.5022,45.4632,45.4924,7262.0
2024-09-11 14:25:00,46.68,46.68,46.63,46.65,9772.0,45.4827,45.4827,45.434,45.4534,9772.0
2024-09-11 14:30:00,46.64,46.72,46.64,46.71,17231.0,45.4437,45.5217,45.4437,45.5119,17231.0
2024-09-11 14:35:00,46.7,46.75,46.65,46.74,21621.0,45.5022,45.5509,45.4534,45.5411,21621.0
2024-09-11 14:40:00,46.75,46.82,46.73,46.75,16684.0,45.5509,45.6191,45.5314,45.5509,16684.0
2024-09-11 14:45:00,46.75,46.76,46.69,46.73,14768.0,45.5509,45.5606,45.4924,45.5314,14768.0
2024-09-11 14:50:00,46.73,46.79,46.71,46.74,28351.0,45.5314,45.5899,45.5119,45.5411,28351.0
2024-09-11 14:55:00,46.74,46.8,46.74,46.76,13719.0,45.5411,45.5996,45.5411,45.5606,13719.0
2024-09-11 15:00:00,46.78,46.89,46.75,46.88,83763.0,45.5801,45.6873,45.5509,45.6775,83763.0
2024-09-11 15:05:00,46.88,46.98,46.84,46.9,47707.0,45.6775,45.775,45.6386,45.697,47707.0
2024-09-11 15:10:00,46.93,46.94,46.9,46.9,5641.0,45.7263,45.736,45.697,45.697,5641.0
2024-09-11 15:15:00,46.88,46.98,46.88,46.97,8529.0,45.6775,45.775,45.6775,45.7652,8529.0
2024-09-11 15:20:00,46.97,47.03,46.97,47.03,16380.0,45.7652,45.8237,45.7652,45.8237,16380.0
2024-09-11 15:25:00,47.03,47.1,47.02,47.08,19705.0,45.8237,45.8919,45.814,45.8724,19705.0
2024-09-11 15:30:00,47.08,47.12,47.04,47.11,15147.0,45.8724,45.9114,45.8334,45.9016,15147.0
2024-09-11 15:35:00,47.11,47.14,47.07,47.07,17511.0,45.9016,45.9309,45.8627,45.8627,17511.0
2024-09-11 15:40:00,47.07,47.1,47.01,47.06,20851.0,45.8627,45.8919,45.8042,45.8529,20851.0
2024-09-11 15:45:00,47.06,47.12,47.05,47.12,20650.0,45.8529,45.9114,45.8432,45.9114,20650.0
2024-09-11 15:50:00,47.1,47.11,47.02,47.1,38768.0,45.8919,45.9016,45.814,45.8919,38768.0
2024-09-11 15:55:00,47.1,47.19,47.04,47.14,160890.0,45.8919,45.9796,45.8334,45.9309,160890.0
2024-09-12 09:30:00,47.29,47.45,47.27,47.38,98042.0,46.077,46.2329,46.0575,46.1647,98042.0
2024-09-12 09:35:00,47.39,47.59,47.37,47.58,20494.0,46.1745,46.3693,46.155,46.3596,20494.0
2024-09-12 09:40:00,47.55,47.57,47.42,47.5,30768.0,46.3304,46.3498,46.2037,46.2816,30768.0
2024-09-12 09:45:00,47.48,47.51,47.29,47.29,8520.0,46.2622,46.2914,46.077,46.077,8520.0
2024-09-12 09:50:00,47.29,47.34,47.24,47.33,18579.0,46.077,46.1257,46.0283,46.116,18579.0
2024-09-12 09:55:00,47.33,47.35,47.2,47.22,10999.0,46.116,46.1355,45.9893,46.0088,10999.0
2024-09-12 10:00:00,47.22,47.27,47.17,47.18,13481.0,46.0088,46.0575,45.9601,45.9699,13481.0
2024-09-12 10:05:00,47.16,47.28,47.15,47.21,64200.0,45.9504,46.0673,45.9406,45.9991,64200.0
2024-09-12 10:10:00,47.2,47.31,47.2,47.3,35078.0,45.9893,46.0965,45.9893,46.0868,35078.0
2024-09-12 10:15:00,47.32,47.52,47.32,47.5,32329.0,46.1063,46.3011,46.1063,46.2816,32329.0
2024-09-12 10:20:00,47.5,47.51,47.43,47.49,22734.0,46.2816,46.2914,46.2134,46.2719,22734.0
2024-09-12 10:25:00,47.5,47.51,47.44,47.51,15369.0,46.2816,46.2914,46.2232,46.2914,15369.0
2024-09-12 10:30:00,47.51,47.56,47.48,47.56,6135.0,46.2914,46.3401,46.2622,46.3401,6135.0
2024-09-12 10:35:00,47.55,47.58,47.51,47.52,15551.0,46.3304,46.3596,46.2914,46.3011,15551.0
2024-09-12 10:40:00,47.51,47.53,47.48,47.51,14807.0,46.2914,46.3109,46.2622,46.2914,14807.0
2024-09-12 10:45:00,47.51,47.62,47.48,47.59,218820.0,46.2914,46.3986,46.2622,46.3693,218820.0
2024-09-12 10:50:00,47.6,47.63,47.53,47.53,15180.0,46.3791,46.4083,46.3109,46.3109,15180.0
2024-09-12 10:55:00,47.52,47.6,47.5,47.5,25691.0,46.3011,46.3791,46.2816,46.2816,25691.0
2024-09-12 11:00:00,47.5,47.5,47.38,47.41,17075.0,46.2816,46.2816,46.1647,46.194,17075.0
2024-09-12 11:05:00,47.4,47.42,47.36,47.39,27810.0,46.1842,46.2037,46.1452,46.1745,27810.0
2024-09-12 11:10:00,47.39,47.42,47.35,47.36,22943.0,46.1745,46.2037,46.1355,46.1452,22943.0
2024-09-12 11:15:00,47.37,47.38,47.26,47.27,15089.0,46.155,46.1647,46.0478,46.0575,15089.0
2024-09-12 11:20:00,47.26,47.3,47.24,47.29,10665.0,46.0478,46.0868,46.0283,46.077,10665.0
2024-09-12 11:25:00,47.29,47.33,47.22,47.22,18375.0,46.077,46.116,46.0088,46.0088,18375.0
2024-09-12 11:30:00,47.22,47.24,47.19,47.23,12414.0,46.0088,46.0283,45.9796,46.0186,12414.0
2024-09-12 11:35:00,47.23,47.35,47.22,47.33,63431.0,46.0186,46.1355,46.0088,46.116,63431.0
2024-09-12 11:40:00,47.33,47.41,47.22,47.24,37676.0,46.116,46.194,46.0088,46.0283,37676.0
2024-09-12 11:45:00,47.24,47.28,47.17,47.28,15369.0,46.0283,46.0673,45.9601,46.0673,15369.0
2024-09-12 11:50:00,47.28,47.3,47.24,47.3,7758.0,46.0673,46.0868,46.0283,46.0868,7758.0
2024-09-12 11:55:00,47.32,47.37,47.32,47.37,4606.0,46.1063,46.155,46.1063,46.155,4606.0
2024-09-12 12:00:00,47.38,47.45,47.35,47.45,5408.0,46.1647,46.2329,46.1355,46.2329,5408.0
2024-09-12 12:05:00,47.45,47.51,47.44,47.49,11511.0,46.2329,46.2914,46.2232,46.2719,11511.0
2024-09-12 12:10:00,47.48,47.48,47.44,47.45,12988.0,46.2622,46.2622,46.2232,46.2329,12988.0
2024-09-12 12:15:00,47.45,47.52,47.45,47.51,14783.0,46.2329,46.3011,46.2329,46.2914,14783.0
2024-09-12 12:20:00,47.51,47.52,47.46,47.48,8750.0,46.2914,46.3011,46.2427,46.2622,8750.0
2024-09-12 12:25:00,47.47,47.53,47.47,47.47,27037.0,46.2524,46.3109,46.2524,46.2524,27037.0
2024-09-12 12:30:00,47.46,47.46,47.38,47.4,28831.0,46.2427,46.2427,46.1647,46.1842,28831.0
2024-09-12 12:35:00,47.4,47.44,47.35,47.36,6109.0,46.1842,46.2232,46.1355,46.1452,6109.0
2024-09-12 12:40:00,47.34,47.55,47.34,47.54,80980.0,46.1257,46.3304,46.1257,46.3206,80980.0
2024-09-12 12:45:00,47.55,47.56,47.47,47.47,8928.0,46.3304,46.3401,46.2524,46.2524,8928.0
2024-09-12 12:50:00,47.48,47.59,47.48,47.58,10351.0,46.2622,46.3693,46.2622,46.3596,10351.0
2024-09-12 12:55:00,47.59,47.66,47.58,47.65,8066.0,46.3693,46.4375,46.3596,46.4278,8066.0
2024-09-12 13:00:00,47.65,47.68,47.64,47.68,5656.0,46.4278,46.457,46.4181,46.457,5656.0
2024-09-12 13:05:00,47.68,47.71,47.61,47.66,11133.0,46.457,46.4863,46.3888,46.4375,11133.0
2024-09-12 13:10:00,47.66,47.66,47.63,47.65,3880.0,46.4375,46.4375,46.4083,46.4278,3880.0
2024-09-12 13:15:00,47.66,47.68,47.64,47.64,2805.0,46.4375,46.457,46.4181,46.4181,2805.0
2024-09-12 13:20:00,47.65,47.68,47.62,47.68,8535.0,46.4278,46.457,46.3986,46.457,8535.0
2024-09-12 13:25:00,47.68,47.69,47.66,47.67,7704.0,46.457,46.4668,46.4375,46.4473,7704.0
2024-09-12 13:30:00,47.67,47.67,47.6,47.63,8881.0,46.4473,46.4473,46.3791,46.4083,8881.0
2024-09-12 13:35:00,47.64,47.66,47.6,47.62,10977.0,46.4181,46.4375,46.3791,46.3986,10977.0
2024-09-12 13:40:00,47.62,47.64,47.61,47.64,5126.0,46.3986,46.4181,46.3888,46.4181,5126.0
2024-09-12 13:45:00,47.63,47.67,47.63,47.64,4737.0,46.4083,46.4473,46.4083,46.4181,4737.0
2024-09-12 13:50:00,47.64,47.67,47.62,47.66,7088.0,46.4181,46.4473,46.3986,46.4375,7088.0
2024-09-12 13:55:00,47.66,47.67,47.65,47.65,2905.0,46.4375,46.4473,46.4278,46.4278,2905.0
2024-09-12 14:00:00,47.65,47.65,47.63,47.63,6222.0,46.4278,46.4278,46.4083,46.4083,6222.0
2024-09-12 14:05:00,47.63,47.63,47.55,47.56,16669.0,46.4083,46.4083,46.3304,46.3401,16669.0
2024-09-12 14:10:00,47.57,47.62,47.56,47.62,7402.0,46.3498,46.3986,46.3401,46.3986,7402.0
2024-09-12 14:15:00,47.62,47.67,47.59,47.61,23550.0,46.3986,46.4473,46.3693,46.3888,23550.0
2024-09-12 14:20:00,47.61,47.63,47.57,47.63,15189.0,46.3888,46.4083,46.3498,46.4083,15189.0
2024-09-12 14:25:00,47.62,47.63,47.59,47.61,8232.0,46.3986,46.4083,46.3693,46.3888,8232.0
2024-09-12 14:30:00,47.6,47.64,47.54,47.64,19333.0,46.3791,46.4181,46.3206,46.4181,19333.0
2024-09-12 14:35:00,47.65,47.68,47.62,47.63,11992.0,46.4278,46.457,46.3986,46.4083,11992.0
2024-09-12 14:40:00,47.64,47.65,47.58,47.61,11877.0,46.4181,46.4278,46.3596,46.3888,11877.0
2024-09-12 14:45:00,47.61,47.64,47.57,47.59,12340.0,46.3888,46.4181,46.3498,46.3693,12340.0
2024-09-12 14:50:00,47.59,47.63,47.5,47.61,91872.0,46.3693,46.4083,46.2816,46.3888,91872.0
2024-09-12 14:55:00,47.61,47.69,47.61,47.69,17872.0,46.3888,46.4668,46.3888,46.4668,17872.0
2024-09-12 15:00:00,47.69,47.72,47.63,47.65,27050.0,46.4668,46.496,46.4083,46.4278,27050.0
2024-09-12 15:05:00,47.65,47.68,47.63,47.63,24689.0,46.4278,46.457,46.4083,46.4083,24689.0
2024-09-12 15:10:00,47.64,47.64,47.6,47.63,24182.0,46.4181,46.4181,46.3791,46.4083,24182.0
2024-09-12 15:15:00,47.63,47.66,47.59,47.66,25217.0,46.4083,46.4375,46.3693,46.4375,25217.0
2024-09-12 15:20:00,47.66,47.74,47.63,47.74,23246.0,46.4375,46.5155,46.4083,46.5155,23246.0
2024-09-12 15:25:00,47.75,47.77,47.72,47.75,28772.0,46.5252,46.5447,46.496,46.5252,28772.0
2024-09-12 15:30:00,47.75,47.76,47.71,47.76,26082.0,46.5252,46.535,46.4863,46.535,26082.0
2024-09-12 15:35:00,47.75,47.88,47.75,47.87,34527.0,46.5252,46.6519,46.5252,46.6422,34527.0
2024-09-12 15:40:00,47.87,47.92,47.83,47.89,47771.0,46.6422,46.6909,46.6032,46.6616,47771.0
2024-09-12 15:45:00,47.89,47.99,47.88,47.89,84090.0,46.6616,46.7591,46.6519,46.6616,84090.0
2024-09-12 15:50:00,47.89,47.93,47.78,47.89,104460.0,46.6616,46.7006,46.5545,46.6616,104460.0
2024-09-12 15:55:00,47.89,48.04,47.88,47.95,312073.0,46.6616,46.8078,46.6519,46.7201,312073.0
2024-09-13 09:30:00,48.31,48.8,48.25,48.79,99841.0,47.0709,47.5483,47.0124,47.5386,99841.0
2024-09-13 09:35:00,48.82,48.96,48.68,48.88,25884.0,47.5678,47.7042,47.4314,47.6262,25884.0
2024-09-13 09:40:00,48.9,48.97,48.84,48.97,31373.0,47.6457,47.7139,47.5873,47.7139,31373.0
2024-09-13 09:45:00,48.97,49.27,48.96,49.25,47117.0,47.7139,48.0062,47.7042,47.9868,47117.0
2024-09-13 09:50:00,49.25,49.27,49.1,49.21,13270.0,47.9868,48.0062,47.8406,47.9478,13270.0
2024-09-13 09:55:00,49.21,49.36,49.2,49.36,49358.0,47.9478,48.0939,47.938,48.0939,49358.0
2024-09-13 10:00:00,49.37,49.39,49.22,49.25,30363.0,48.1037,48.1232,47.9575,47.9868,30363.0
2024-09-13 10:05:00,49.26,49.28,48.84,48.96,345622.0,47.9965,48.016,47.5873,47.7042,345622.0
2024-09-13 10:10:00,48.96,49.02,48.84,49.0,103516.0,47.7042,47.7627,47.5873,47.7432,103516.0
2024-09-13 10:15:00,48.96,48.99,48.81,48.86,33859.0,47.7042,47.7334,47.558,47.6068,33859.0
2024-09-13 10:20:00,48.85,48.99,48.84,48.95,30950.0,47.597,47.7334,47.5873,47.6945,30950.0
2024-09-13 10:25:00,48.95,48.99,48.85,48.85,29029.0,47.6945,47.7334,47.597,47.597,29029.0
2024-09-13 10:30:00,48.83,48.88,48.72,48.73,60158.0,47.5775,47.6262,47.4704,47.4801,60158.0
2024-09-13 10:35:00,48.72,48.9,48.68,48.79,40727.0,47.4704,47.6457,47.4314,47.5386,40727.0
2024-09-13 10:40:00,48.8,48.88,48.79,48.85,30576.0,47.5483,47.6262,47.5386,47.597,30576.0
2024-09-13 10:45:00,48.85,48.96,48.84,48.96,51040.0,47.597,47.7042,47.5873,47.7042,51040.0
2024-09-13 10:50:00,48.96,48.96,48.83,48.84,15265.0,47.7042,47.7042,47.5775,47.5873,15265.0
2024-09-13 10:55:00,48.85,48.88,48.75,48.87,276689.0,47.597,47.6262,47.4996,47.6165,276689.0
2024-09-13 11:00:00,48.88,48.91,48.74,48.88,75197.0,47.6262,47.6555,47.4898,47.6262,75197.0
2024-09-13 11:05:00,48.88,48.99,48.86,48.98,64540.0,47.6262,47.7334,47.6068,47.7237,64540.0
2024-09-13 11:10:00,48.98,48.98,48.86,48.91,19389.0,47.7237,47.7237,47.6068,47.6555,19389.0
2024-09-13 11:15:00,48.91,48.92,48.79,48.82,47107.0,47.6555,47.6652,47.5386,47.5678,47107.0
2024-09-13 11:20:00,48.81,48.82,48.75,48.79,33291.0,47.558,47.5678,47.4996,47.5386,33291.0
2024-09-13 11:25:00,48.8,48.8,48.7,48.72,59681.0,47.5483,47.5483,47.4509,47.4704,59681.0
2024-09-13 11:30:00,48.72,48.79,48.7,48.79,15725.0,47.4704,47.5386,47.4509,47.5386,15725.0
2024-09-13 11:35:00,48.81,48.85,48.69,48.69,21588.0,47.558,47.597,47.4411,47.4411,21588.0
2024-09-13 11:40:00,48.68,48.75,48.59,48.69,24419.0,47.4314,47.4996,47.3437,47.4411,24419.0
2024-09-13 11:45:00,48.71,48.85,48.71,48.81,4206.0,47.4606,47.597,47.4606,47.558,4206.0
2024-09-13 11:50:00,48.81,48.88,48.81,48.87,5451.0,47.558,47.6262,47.558,47.6165,5451.0
2024-09-13 11:55:00,48.87,48.88,48.85,48.88,11062.0,47.6165,47.6262,47.597,47.6262,11062.0
2024-09-13 12:00:00,48.87,48.88,48.83,48.84,4707.0,47.6165,47.6262,47.5775,47.5873,4707.0
2024-09-13 12:05:00,48.84,48.88,48.82,48.87,18627.0,47.5873,47.6262,47.5678,47.6165,18627.0
2024-09-13 12:10:00,48.87,48.88,48.81,48.83,6033.0,47.6165,47.6262,47.558,47.5775,6033.0
2024-09-13 12:15:00,48.83,48.85,48.82,48.85,6024.0,47.5775,47.597,47.5678,47.597,6024.0
2024-09-13 12:20:00,48.85,48.86,48.77,48.81,10728.0,47.597,47.6068,47.5191,47.558,10728.0
2024-09-13 12:25:00,48.8,48.81,48.76,48.76,4243.0,47.5483,47.558,47.5093,47.5093,4243.0
2024-09-13 12:30:00,48.77,48.78,48.72,48.77,8639.0,47.5191,47.5288,47.4704,47.5191,8639.0
2024-09-13 12:35:00,48.77,48.77,48.73,48.74,7850.0,47.5191,47.5191,47.4801,47.4898,7850.0
2024-09-13 12:40:00,48.74,48.84,48.72,48.83,13184.0,47.4898,47.5873,47.4704,47.5775,13184.0
2024-09-13 12:45:00,48.83,48.85,48.8,48.83,6214.0,47.5775,47.597,47.5483,47.5775,6214.0
2024-09-13 12:50:00,48.83,48.85,48.81,48.84,6821.0,47.5775,47.597,47.558,47.5873,6821.0
2024-09-13 12:55:00,48.84,48.84,48.8,48.8,8198.0,47.5873,47.5873,47.5483,47.5483,8198.0
2024-09-13 13:00:00,48.8,48.84,48.8,48.83,5510.0,47.5483,47.5873,47.5483,47.5775,5510.0
2024-09-13 13:05:00,48.82,48.84,48.81,48.82,5512.0,47.5678,47.5873,47.558,47.5678,5512.0
2024-09-13 13:10:00,48.83,48.84,48.81,48.84,7018.0,47.5775,47.5873,47.558,47.5873,7018.0
2024-09-13 13:15:00,48.84,48.88,48.82,48.86,9238.0,47.5873,47.6262,47.5678,47.6068,9238.0
2024-09-13 13:20:00,48.85,48.86,48.81,48.82,8631.0,47.597,47.6068,47.558,47.5678,8631.0
2024-09-13 13:25:00,48.83,48.87,48.82,48.87,4368.0,47.5775,47.6165,47.5678,47.6165,4368.0
2024-09-13 13:30:00,48.87,48.89,48.86,48.89,4897.0,47.6165,47.636,47.6068,47.636,4897.0
2024-09-13 13:35:00,48.89,48.97,48.88,48.96,11471.0,47.636,47.7139,47.6262,47.7042,11471.0
2024-09-13 13:40:00,48.95,48.96,48.92,48.93,15436.0,47.6945,47.7042,47.6652,47.675,15436.0
2024-09-13 13:45:00,48.93,48.93,48.88,48.9,7532.0,47.675,47.675,47.6262,47.6457,7532.0
2024-09-13 13:50:00,48.9,48.9,48.86,48.87,7283.0,47.6457,47.6457,47.6068,47.6165,7283.0
2024-09-13 13:55:00,48.88,48.89,48.84,48.84,3871.0,47.6262,47.636,47.5873,47.5873,3871.0
2024-09-13 14:00:00,48.83,48.85,48.76,48.83,15347.0,47.5775,47.597,47.5093,47.5775,15347.0
2024-09-13 14:05:00,48.83,48.93,48.83,48.9,10934.0,47.5775,47.675,47.5775,47.6457,10934.0
2024-09-13 14:10:00,48.9,48.9,48.82,48.88,9153.0,47.6457,47.6457,47.5678,47.6262,9153.0
2024-09-13 14:15:00,48.88,48.91,48.86,48.91,10160.0,47.6262,47.6555,47.6068,47.6555,10160.0
2024-09-13 14:20:00,48.91,48.91,48.88,48.9,10581.0,47.6555,47.6555,47.6262,47.6457,10581.0
2024-09-13 14:25:00,48.88,48.89,48.86,48.87,11956.0,47.6262,47.636,47.6068,47.6165,11956.0
2024-09-13 14:30:00,48.86,48.88,48.84,48.88,7479.0,47.6068,47.6262,47.5873,47.6262,7479.0
2024-09-13 14:35:00,48.88,48.92,48.87,48.89,15737.0,47.6262,47.6652,47.6165,47.636,15737.0
2024-09-13 14:40:00,48.88,48.92,48.86,48.87,8619.0,47.6262,47.6652,47.6068,47.6165,8619.0
2024-09-13 14:45:00,48.86,48.89,48.84,48.84,8770.0,47.6068,47.636,47.5873,47.5873,8770.0
2024-09-13 14:50:00,48.83,48.85,48.79,48.79,16312.0,47.5775,47.597,47.5386,47.5386,16312.0
2024-09-13 14:55:00,48.78,48.81,48.75,48.77,17061.0,47.5288,47.558,47.4996,47.5191,17061.0
2024-09-13 15:00:00,48.77,48.79,48.75,48.77,11387.0,47.5191,47.5386,47.4996,47.5191,11387.0
2024-09-13 15:05:00,48.78,48.82,48.77,48.79,16029.0,47.5288,47.5678,47.5191,47.5386,16029.0
2024-09-13 15:10:00,48.78,48.8,48.74,48.78,17307.0,47.5288,47.5483,47.4898,47.5288,17307.0
2024-09-13 15:15:00,48.77,48.81,48.75,48.79,13150.0,47.5191,47.558,47.4996,47.5386,13150.0
2024-09-13 15:20:00,48.79,48.8,48.69,48.72,27646.0,47.5386,47.5483,47.4411,47.4704,27646.0
2024-09-13 15:25:00,48.72,48.74,48.68,48.73,26009.0,47.4704,47.4898,47.4314,47.4801,26009.0
2024-09-13 15:30:00,48.73,48.8,48.72,48.8,35905.0,47.4801,47.5483,47.4704,47.5483,35905.0
2024-09-13 15:35:00,48.8,48.8,48.66,48.67,36120.0,47.5483,47.5483,47.4119,47.4216,36120.0
2024-09-13 15:40:00,48.66,48.66,48.61,48.64,29796.0,47.4119,47.4119,47.3632,47.3924,29796.0
2024-09-13 15:45:00,48.64,48.75,48.63,48.71,43349.0,47.3924,47.4996,47.3827,47.4606,43349.0
2024-09-13 15:50:00,48.7,48.75,48.65,48.75,79971.0,47.4509,47.4996,47.4021,47.4996,79971.0
2024-09-13 15:55:00,48.75,48.75,48.68,48.7,226334.0,47.4996,47.4996,47.4314,47.4509,226334.0
2024-09-16 09:30:00,49.48,49.68,49.35,49.66,121956.0,48.2109,48.4057,48.0842,48.3862,121956.0
2024-09-16 09:35:00,49.57,49.59,49.25,49.31,33411.0,48.2986,48.318,47.9868,48.0452,33411.0
2024-09-16 09:40:00,49.28,49.3,49.08,49.09,28836.0,48.016,48.0355,47.8211,47.8309,28836.0
2024-09-16 09:45:00,49.09,49.09,48.97,49.08,31167.0,47.8309,47.8309,47.7139,47.8211,31167.0
2024-09-16 09:50:00,49.08,49.25,49.04,49.15,21877.0,47.8211,47.9868,47.7821,47.8893,21877.0
2024-09-16 09:55:00,49.13,49.19,49.09,49.17,269775.0,47.8698,47.9283,47.8309,47.9088,269775.0
2024-09-16 10:00:00,49.18,49.33,49.18,49.29,64164.0,47.9186,48.0647,47.9186,48.0257,64164.0
2024-09-16 10:05:00,49.29,49.36,49.27,49.34,40866.0,48.0257,48.0939,48.0062,48.0744,40866.0
2024-09-16 10:10:00,49.33,49.33,49.23,49.3,38674.0,48.0647,48.0647,47.9673,48.0355,38674.0
2024-09-16 10:15:00,49.31,49.41,49.29,49.41,94384.0,48.0452,48.1427,48.0257,48.1427,94384.0
2024-09-16 10:20:00,49.41,49.43,49.35,49.42,70266.0,48.1427,48.1621,48.0842,48.1524,70266.0
2024-09-16 10:25:00,49.43,49.43,49.31,49.31,16635.0,48.1621,48.1621,48.0452,48.0452,16635.0
2024-09-16 10:30:00,49.31,49.31,49.14,49.18,38767.0,48.0452,48.0452,47.8796,47.9186,38767.0
2024-09-16 10:35:00,49.18,49.2,49.13,49.15,33275.0,47.9186,47.938,47.8698,47.8893,33275.0
2024-09-16 10:40:00,49.15,49.18,49.09,49.15,43101.0,47.8893,47.9186,47.8309,47.8893,43101.0
2024-09-16 10:45:00,49.14,49.21,49.09,49.14,23994.0,47.8796,47.9478,47.8309,47.8796,23994.0
2024-09-16 10:50:00,49.12,49.15,49.09,49.14,26453.0,47.8601,47.8893,47.8309,47.8796,26453.0
2024-09-16 10:55:00,49.14,49.15,49.1,49.15,20445.0,47.8796,47.8893,47.8406,47.8893,20445.0
2024-09-16 11:00:00,49.15,49.15,49.07,49.1,19645.0,47.8893,47.8893,47.8114,47.8406,19645.0
2024-09-16 11:05:00,49.1,49.16,49.09,49.16,16690.0,47.8406,47.8991,47.8309,47.8991,16690.0
2024-09-16 11:10:00,49.15,49.16,49.1,49.11,36412.0,47.8893,47.8991,47.8406,47.8503,36412.0
2024-09-16 11:15:00,49.11,49.13,49.04,49.07,19638.0,47.8503,47.8698,47.7821,47.8114,19638.0
2024-09-16 11:20:00,49.06,49.06,48.96,49.0,14607.0,47.8016,47.8016,47.7042,47.7432,14607.0
2024-09-16 11:25:00,49.01,49.02,48.88,48.91,12043.0,47.7529,47.7627,47.6262,47.6555,12043.0
2024-09-16 11:30:00,48.9,49.02,48.9,48.98,28475.0,47.6457,47.7627,47.6457,47.7237,28475.0
2024-09-16 11:35:00,48.96,49.02,48.96,49.01,22312.0,47.7042,47.7627,47.7042,47.7529,22312.0
2024-09-16 11:40:00,49.0,49.12,49.0,49.06,24777.0,47.7432,47.8601,47.7432,47.8016,24777.0
2024-09-16 11:45:00,49.07,49.11,49.07,49.11,9228.0,47.8114,47.8503,47.8114,47.8503,9228.0
2024-09-16 11:50:00,49.11,49.2,49.1,49.18,8878.0,47.8503,47.938,47.8406,47.9186,8878.0
2024-09-16 11:55:00,49.19,49.24,49.17,49.19,9913.0,47.9283,47.977,47.9088,47.9283,9913.0
2024-09-16 12:00:00,49.18,49.23,49.17,49.2,7718.0,47.9186,47.9673,47.9088,47.938,7718.0
2024-09-16 12:05:00,49.21,49.3,49.21,49.28,13275.0,47.9478,48.0355,47.9478,48.016,13275.0
2024-09-16 12:10:00,49.27,49.29,49.22,49.24,13581.0,48.0062,48.0257,47.9575,47.977,13581.0
2024-09-16 12:15:00,49.25,49.25,49.19,49.21,10071.0,47.9868,47.9868,47.9283,47.9478,10071.0
2024-09-16 12:20:00,49.22,49.24,49.18,49.18,7733.0,47.9575,47.977,47.9186,47.9186,7733.0
2024-09-16 12:25:00,49.18,49.25,49.18,49.25,8263.0,47.9186,47.9868,47.9186,47.9868,8263.0
2024-09-16 12:30:00,49.26,49.28,49.18,49.22,9818.0,47.9965,48.016,47.9186,47.9575,9818.0
2024-09-16 12:35:00,49.22,49.23,49.17,49.17,5062.0,47.9575,47.9673,47.9088,47.9088,5062.0
2024-09-16 12:40:00,49.18,49.19,49.16,49.18,4100.0,47.9186,47.9283,47.8991,47.9186,4100.0
2024-09-16 12:45:00,49.16,49.21,49.16,49.2,9532.0,47.8991,47.9478,47.8991,47.938,9532.0
2024-09-16 12:50:00,49.2,49.22,49.16,49.16,6751.0,47.938,47.9575,47.8991,47.8991,6751.0
2024-09-16 12:55:00,49.17,49.2,49.15,49.15,5920.0,47.9088,47.938,47.8893,47.8893,5920.0
2024-09-16 13:00:00,49.15,49.22,49.15,49.2,6903.0,47.8893,47.9575,47.8893,47.938,6903.0
2024-09-16 13:05:00,49.22,49.22,49.16,49.18,3096.0,47.9575,47.9575,47.8991,47.9186,3096.0
2024-09-16 13:10:00,49.19,49.19,49.16,49.17,3799.0,47.9283,47.9283,47.8991,47.9088,3799.0
2024-09-16 13:15:00,49.18,49.22,49.18,49.22,6035.0,47.9186,47.9575,47.9186,47.9575,6035.0
2024-09-16 13:20:00,49.22,49.22,49.18,49.21,6839.0,47.9575,47.9575,47.9186,47.9478,6839.0
2024-09-16 13:25:00,49.21,49.22,49.19,49.2,5217.0,47.9478,47.9575,47.9283,47.938,5217.0
2024-09-16 13:30:00,49.2,49.23,49.18,49.23,8075.0,47.938,47.9673,47.9186,47.9673,8075.0
2024-09-16 13:35:00,49.23,49.32,49.22,49.31,14967.0,47.9673,48.055,47.9575,48.0452,14967.0
2024-09-16 13:40:00,49.32,49.33,49.29,49.29,5416.0,48.055,48.0647,48.0257,48.0257,5416.0
2024-09-16 13:45:00,49.29,49.29,49.22,49.28,4679.0,48.0257,48.0257,47.9575,48.016,4679.0
2024-09-16 13:50:00,49.28,49.29,49.23,49.26,6637.0,48.016,48.0257,47.9673,47.9965,6637.0
2024-09-16 13:55:00,49.26,49.29,49.26,49.28,4979.0,47.9965,48.0257,47.9965,48.016,4979.0
2024-09-16 14:00:00,49.28,49.3,49.25,49.27,6573.0,48.016,48.0355,47.9868,48.0062,6573.0
2024-09-16 14:05:00,49.25,49.28,49.17,49.22,13568.0,47.9868,48.016,47.9088,47.9575,13568.0
2024-09-16 14:10:00,49.23,49.24,49.19,49.19,4229.0,47.9673,47.977,47.9283,47.9283,4229.0
2024-09-16 14:15:00,49.19,49.3,49.12,49.29,39311.0,47.9283,48.0355,47.8601,48.0257,39311.0
2024-09-16 14:20:00,49.29,50.09,49.28,50.08,330238.0,48.0257,48.8052,48.016,48.7955,330238.0
2024-09-16 14:25:00,50.08,50.17,49.89,49.97,112618.0,48.7955,48.8832,48.6103,48.6883,112618.0
2024-09-16 14:30:00,49.95,50.11,49.84,49.98,84369.0,48.6688,48.8247,48.5616,48.698,84369.0
2024-09-16 14:35:00,49.99,50.06,49.92,50.02,24711.0,48.7078,48.776,48.6396,48.737,24711.0
2024-09-16 14:40:00,50.02,50.1,49.98,50.06,65895.0,48.737,48.815,48.698,48.776,65895.0
2024-09-16 14:45:00,50.07,50.07,49.82,49.87,157521.0,48.7857,48.7857,48.5421,48.5909,157521.0
2024-09-16 14:50:00,49.87,49.9,49.69,49.71,31348.0,48.5909,48.6201,48.4155,48.435,31348.0
2024-09-16 14:55:00,49.7,49.81,49.69,49.77,22935.0,48.4252,48.5324,48.4155,48.4934,22935.0
2024-09-16 15:00:00,49.78,49.78,49.66,49.69,21265.0,48.5032,48.5032,48.3862,48.4155,21265.0
2024-09-16 15:05:00,49.68,49.78,49.68,49.77,16969.0,48.4057,48.5032,48.4057,48.4934,16969.0
2024-09-16 15:10:00,49.76,49.78,49.65,49.66,37024.0,48.4837,48.5032,48.3765,48.3862,37024.0
2024-09-16 15:15:00,49.66,49.72,49.64,49.69,30317.0,48.3862,48.4447,48.3668,48.4155,30317.0
2024-09-16 15:20:00,49.7,49.7,49.64,49.66,19421.0,48.4252,48.4252,48.3668,48.3862,19421.0
2024-09-16 15:25:00,49.66,49.8,49.65,49.75,33643.0,48.3862,48.5227,48.3765,48.4739,33643.0
2024-09-16 15:30:00,49.75,49.82,49.72,49.8,43505.0,48.4739,48.5421,48.4447,48.5227,43505.0
2024-09-16 15:35:00,49.8,49.85,49.73,49.84,32545.0,48.5227,48.5714,48.4544,48.5616,32545.0
2024-09-16 15:40:00,49.84,49.9,49.79,49.82,63472.0,48.5616,48.6201,48.5129,48.5421,63472.0
2024-09-16 15:45:00,49.83,49.92,49.83,49.91,80117.0,48.5519,48.6396,48.5519,48.6298,80117.0
2024-09-16 15:50:00,49.91,50.01,49.9,49.91,256802.0,48.6298,48.7273,48.6201,48.6298,256802.0
2024-09-16 15:55:00,49.91,49.96,49.79,49.84,356650.0,48.6298,48.6785,48.5129,48.5616,356650.0
2024-09-17 09:30:00,49.96,50.0,49.85,49.95,135244.0,48.6785,48.7175,48.5714,48.6688,135244.0
2024-09-17 09:35:00,49.95,50.32,49.95,50.26,37734.0,48.6688,49.0293,48.6688,48.9709,37734.0
2024-09-17 09:40:00,50.26,50.27,50.09,50.09,16175.0,48.9709,48.9806,48.8052,48.8052,16175.0
2024-09-17 09:45:00,50.11,50.29,50.06,50.29,313842.0,48.8247,49.0001,48.776,49.0001,313842.0
2024-09-17 09:50:00,50.3,50.51,50.29,50.39,27468.0,49.0098,49.2144,49.0001,49.0975,27468.0
2024-09-17 09:55:00,50.38,50.47,50.27,50.29,32468.0,49.0878,49.1755,48.9806,49.0001,32468.0
2024-09-17 10:00:00,50.29,50.33,50.15,50.3,56374.0,49.0001,49.0391,48.8637,49.0098,56374.0
2024-09-17 10:05:00,50.27,50.34,50.24,50.34,24219.0,48.9806,49.0488,48.9514,49.0488,24219.0
2024-09-17 10:10:00,50.34,50.36,50.25,50.34,152237.0,49.0488,49.0683,48.9611,49.0488,152237.0
2024-09-17 10:15:00,50.36,50.41,50.26,50.29,18315.0,49.0683,49.117,48.9709,49.0001,18315.0
2024-09-17 10:20:00,50.31,50.46,50.31,50.39,13388.0,49.0196,49.1657,49.0196,49.0975,13388.0
2024-09-17 10:25:00,50.38,50.44,50.31,50.35,15682.0,49.0878,49.1462,49.0196,49.0585,15682.0
2024-09-17 10:30:00,50.37,50.49,50.35,50.48,34165.0,49.078,49.195,49.0585,49.1852,34165.0
2024-09-17 10:35:00,50.47,50.49,50.38,50.45,41781.0,49.1755,49.195,49.0878,49.156,41781.0
2024-09-17 10:40:00,50.45,50.49,50.44,50.45,29117.0,49.156,49.195,49.1462,49.156,29117.0
2024-09-17 10:45:00,50.44,50.55,50.44,50.46,57238.0,49.1462,49.2534,49.1462,49.1657,57238.0
2024-09-17 10:50:00,50.45,50.46,50.33,50.33,13249.0,49.156,49.1657,49.0391,49.0391,13249.0
2024-09-17 10:55:00,50.32,50.34,50.25,50.31,66810.0,49.0293,49.0488,48.9611,49.0196,66810.0
2024-09-17 11:00:00,50.31,50.32,50.16,50.16,23107.0,49.0196,49.0293,48.8734,48.8734,23107.0
2024-09-17 11:05:00,50.14,50.28,50.14,50.24,12145.0,48.8539,48.9903,48.8539,48.9514,12145.0
2024-09-17 11:10:00,50.23,50.23,50.07,50.07,12832.0,48.9416,48.9416,48.7857,48.7857,12832.0
2024-09-17 11:15:00,50.07,50.07,49.93,49.93,50017.0,48.7857,48.7857,48.6493,48.6493,50017.0
2024-09-17 11:20:00,49.93,49.98,49.87,49.98,39398.0,48.6493,48.698,48.5909,48.698,39398.0
2024-09-17 11:25:00,49.98,50.09,49.96,50.08,44120.0,48.698,48.8052,48.6785,48.7955,44120.0
2024-09-17 11:30:00,50.07,50.15,50.05,50.1,19878.0,48.7857,48.8637,48.7662,48.815,19878.0
2024-09-17 11:35:00,50.11,50.11,49.88,49.96,58699.0,48.8247,48.8247,48.6006,48.6785,58699.0
2024-09-17 11:40:00,49.97,50.0,49.92,49.92,20220.0,48.6883,48.7175,48.6396,48.6396,20220.0
2024-09-17 11:45:00,49.92,49.97,49.88,49.9,11891.0,48.6396,48.6883,48.6006,48.6201,11891.0
2024-09-17 11:50:00,49.91,49.99,49.91,49.97,27221.0,48.6298,48.7078,48.6298,48.6883,27221.0
2024-09-17 11:55:00,49.96,49.96,49.87,49.88,21490.0,48.6785,48.6785,48.5909,48.6006,21490.0
2024-09-17 12:00:00,49.87,50.06,49.83,49.95,71262.0,48.5909,48.776,48.5519,48.6688,71262.0
2024-09-17 12:05:00,49.96,49.99,49.89,49.97,11198.0,48.6785,48.7078,48.6103,48.6883,11198.0
2024-09-17 12:10:00,49.96,49.96,49.9,49.95,19199.0,48.6785,48.6785,48.6201,48.6688,19199.0
2024-09-17 12:15:00,49.97,49.97,49.91,49.97,11594.0,48.6883,48.6883,48.6298,48.6883,11594.0
2024-09-17 12:20:00,49.96,50.01,49.94,49.98,6492.0,48.6785,48.7273,48.6591,48.698,6492.0
2024-09-17 12:25:00,49.99,50.04,49.97,50.03,5972.0,48.7078,48.7565,48.6883,48.7468,5972.0
2024-09-17 12:30:00,50.02,50.05,49.99,50.0,9058.0,48.737,48.7662,48.7078,48.7175,9058.0
2024-09-17 12:35:00,50.01,50.01,49.91,49.95,7015.0,48.7273,48.7273,48.6298,48.6688,7015.0
2024-09-17 12:40:00,49.94,49.95,49.89,49.94,15319.0,48.6591,48.6688,48.6103,48.6591,15319.0
2024-09-17 12:45:00,49.94,49.97,49.82,49.86,45823.0,48.6591,48.6883,48.5421,48.5811,45823.0
2024-09-17 12:50:00,49.84,49.84,49.72,49.76,9693.0,48.5616,48.5616,48.4447,48.4837,9693.0
2024-09-17 12:55:00,49.79,49.84,49.77,49.77,28514.0,48.5129,48.5616,48.4934,48.4934,28514.0
2024-09-17 13:00:00,49.76,49.78,49.65,49.74,14038.0,48.4837,48.5032,48.3765,48.4642,14038.0
2024-09-17 13:05:00,49.74,49.75,49.67,49.72,7290.0,48.4642,48.4739,48.396,48.4447,7290.0
2024-09-17 13:10:00,49.73,49.75,49.69,49.75,9267.0,48.4544,48.4739,48.4155,48.4739,9267.0
2024-09-17 13:15:00,49.76,49.76,49.65,49.68,8079.0,48.4837,48.4837,48.3765,48.4057,8079.0
2024-09-17 13:20:00,49.69,49.79,49.69,49.78,7516.0,48.4155,48.5129,48.4155,48.5032,7516.0
2024-09-17 13:25:00,49.78,49.79,49.73,49.76,8860.0,48.5032,48.5129,48.4544,48.4837,8860.0
2024-09-17 13:30:00,49.76,49.76,49.7,49.7,5707.0,48.4837,48.4837,48.4252,48.4252,5707.0
2024-09-17 13:35:00,49.7,49.73,49.69,49.69,6238.0,48.4252,48.4544,48.4155,48.4155,6238.0
2024-09-17 13:40:00,49.69,49.72,49.65,49.67,9851.0,48.4155,48.4447,48.3765,48.396,9851.0
2024-09-17 13:45:00,49.68,49.71,49.58,49.71,11597.0,48.4057,48.435,48.3083,48.435,11597.0
2024-09-17 13:50:00,49.7,49.77,49.7,49.77,9764.0,48.4252,48.4934,48.4252,48.4934,9764.0
2024-09-17 13:55:00,49.75,49.75,49.72,49.73,7105.0,48.4739,48.4739,48.4447,48.4544,7105.0
2024-09-17 14:00:00,49.72,49.74,49.69,49.73,7656.0,48.4447,48.4642,48.4155,48.4544,7656.0
2024-09-17 14:05:00,49.74,49.77,49.72,49.73,8001.0,48.4642,48.4934,48.4447,48.4544,8001.0
2024-09-17 14:10:00,49.74,49.74,49.65,49.65,7662.0,48.4642,48.4642,48.3765,48.3765,7662.0
2024-09-17 14:15:00,49.67,49.68,49.63,49.65,5167.0,48.396,48.4057,48.357,48.3765,5167.0
2024-09-17 14:20:00,49.64,49.67,49.56,49.58,8912.0,48.3668,48.396,48.2888,48.3083,8912.0
2024-09-17 14:25:00,49.57,49.6,49.52,49.54,8016.0,48.2986,48.3278,48.2498,48.2693,8016.0
2024-09-17 14:30:00,49.54,49.59,49.52,49.59,8095.0,48.2693,48.318,48.2498,48.318,8095.0
2024-09-17 14:35:00,49.6,49.64,49.58,49.62,9350.0,48.3278,48.3668,48.3083,48.3473,9350.0
2024-09-17 14:40:00,49.62,49.63,49.55,49.56,10434.0,48.3473,48.357,48.2791,48.2888,10434.0
2024-09-17 14:45:00,49.54,49.6,49.52,49.55,7847.0,48.2693,48.3278,48.2498,48.2791,7847.0
2024-09-17 14:50:00,49.53,49.54,49.43,49.48,11910.0,48.2596,48.2693,48.1621,48.2109,11910.0
2024-09-17 14:55:00,49.52,49.56,49.51,49.53,9063.0,48.2498,48.2888,48.2401,48.2596,9063.0
2024-09-17 15:00:00,49.53,49.55,49.43,49.43,21775.0,48.2596,48.2791,48.1621,48.1621,21775.0
2024-09-17 15:05:00,49.43,49.46,49.36,49.41,16149.0,48.1621,48.1914,48.0939,48.1427,16149.0
2024-09-17 15:10:00,49.41,49.45,49.38,49.43,14151.0,48.1427,48.1816,48.1134,48.1621,14151.0
2024-09-17 15:15:00,49.42,49.44,49.34,49.36,11521.0,48.1524,48.1719,48.0744,48.0939,11521.0
2024-09-17 15:20:00,49.36,49.36,49.26,49.29,32999.0,48.0939,48.0939,47.9965,48.0257,32999.0
2024-09-17 15:25:00,49.3,49.35,49.28,49.33,17131.0,48.0355,48.0842,48.016,48.0647,17131.0
2024-09-17 15:30:00,49.34,49.4,49.32,49.37,26272.0,48.0744,48.1329,48.055,48.1037,26272.0
2024-09-17 15:35:00,49.37,49.41,49.34,49.36,41725.0,48.1037,48.1427,48.0744,48.0939,41725.0
2024-09-17 15:40:00,49.36,49.4,49.31,49.34,25846.0,48.0939,48.1329,48.0452,48.0744,25846.0
2024-09-17 15:45:00,49.34,49.4,49.24,49.35,64115.0,48.0744,48.1329,47.977,48.0842,64115.0
2024-09-17 15:50:00,49.34,49.57,49.34,49.54,139406.0,48.0744,48.2986,48.0744,48.2693,139406.0
2024-09-17 15:55:00,49.54,49.56,49.44,49.51,307660.0,48.2693,48.2888,48.1719,48.2401,307660.0
2024-09-18 09:30:00,49.9,50.25,49.73,50.13,86991.0,48.6201,48.9611,48.4544,48.8442,86991.0
2024-09-18 09:35:00,50.1,50.15,50.0,50.09,28225.0,48.815,48.8637,48.7175,48.8052,28225.0
2024-09-18 09:40:00,50.1,50.29,50.1,50.13,20292.0,48.815,49.0001,48.815,48.8442,20292.0
2024-09-18 09:45:00,50.15,50.23,50.11,50.14,14366.0,48.8637,48.9416,48.8247,48.8539,14366.0
2024-09-18 09:50:00,50.13,50.16,50.06,50.09,47751.0,48.8442,48.8734,48.776,48.8052,47751.0
2024-09-18 09:55:00,50.03,50.09,49.96,50.08,29237.0,48.7468,48.8052,48.6785,48.7955,29237.0
2024-09-18 10:00:00,50.07,50.4,50.07,50.3,60718.0,48.7857,49.1073,48.7857,49.0098,60718.0
2024-09-18 10:05:00,50.25,50.36,50.22,50.34,35880.0,48.9611,49.0683,48.9319,49.0488,35880.0
2024-09-18 10:10:00,50.34,50.37,50.24,50.37,22078.0,49.0488,49.078,48.9514,49.078,22078.0
2024-09-18 10:15:00,50.37,50.43,50.31,50.38,53296.0,49.078,49.1365,49.0196,49.0878,53296.0
2024-09-18 10:20:00,50.38,50.39,50.27,50.33,19280.0,49.0878,49.0975,48.9806,49.0391,19280.0
2024-09-18 10:25:00,50.33,50.45,50.28,50.38,35309.0,49.0391,49.156,48.9903,49.0878,35309.0
2024-09-18 10:30:00,50.38,50.4,50.19,50.19,21467.0,49.0878,49.1073,48.9026,48.9026,21467.0
2024-09-18 10:35:00,50.2,50.28,50.18,50.27,28744.0,48.9124,48.9903,48.8929,48.9806,28744.0
2024-09-18 10:40:00,50.26,50.29,50.05,50.09,32086.0,48.9709,49.0001,48.7662,48.8052,32086.0
2024-09-18 10:45:00,50.08,50.13,50.0,50.09,19082.0,48.7955,48.8442,48.7175,48.8052,19082.0
2024-09-18 10:50:00,50.08,50.13,49.98,50.03,22705.0,48.7955,48.8442,48.698,48.7468,22705.0
2024-09-18 10:55:00,50.02,50.07,50.02,50.05,10048.0,48.737,48.7857,48.737,48.7662,10048.0
2024-09-18 11:00:00,50.05,50.09,49.96,50.0,14523.0,48.7662,48.8052,48.6785,48.7175,14523.0
2024-09-18 11:05:00,50.01,50.04,49.97,50.02,29963.0,48.7273,48.7565,48.6883,48.737,29963.0
2024-09-18 11:10:00,50.02,50.02,49.9,49.9,11992.0,48.737,48.737,48.6201,48.6201,11992.0
2024-09-18 11:15:00,49.9,50.02,49.9,50.01,36042.0,48.6201,48.737,48.6201,48.7273,36042.0
2024-09-18 11:20:00,50.01,50.01,49.94,49.94,16926.0,48.7273,48.7273,48.6591,48.6591,16926.0
2024-09-18 11:25:00,49.95,49.96,49.89,49.95,25636.0,48.6688,48.6785,48.6103,48.6688,25636.0
2024-09-18 11:30:00,49.94,50.07,49.88,50.07,39201.0,48.6591,48.7857,48.6006,48.7857,39201.0
2024-09-18 11:35:00,50.06,50.08,50.03,50.08,10807.0,48.776,48.7955,48.7468,48.7955,10807.0
2024-09-18 11:40:00,50.08,50.08,50.03,50.05,10278.0,48.7955,48.7955,48.7468,48.7662,10278.0
2024-09-18 11:45:00,50.05,50.06,49.89,49.9,14353.0,48.7662,48.776,48.6103,48.6201,14353.0
2024-09-18 11:50:00,49.9,49.9,49.84,49.85,9138.0,48.6201,48.6201,48.5616,48.5714,9138.0
2024-09-18 11:55:00,49.84,49.84,49.78,49.79,7579.0,48.5616,48.5616,48.5032,48.5129,7579.0
2024-09-18 12:00:00,49.78,49.84,49.75,49.8,20900.0,48.5032,48.5616,48.4739,48.5227,20900.0
2024-09-18 12:05:00,49.8,49.85,49.8,49.82,7651.0,48.5227,48.5714,48.5227,48.5421,7651.0
2024-09-18 12:10:00,49.82,49.85,49.82,49.84,7855.0,48.5421,48.5714,48.5421,48.5616,7855.0
2024-09-18 12:15:00,49.84,49.88,49.84,49.86,12663.0,48.5616,48.6006,48.5616,48.5811,12663.0
2024-09-18 12:20:00,49.84,49.87,49.81,49.81,8726.0,48.5616,48.5909,48.5324,48.5324,8726.0
2024-09-18 12:25:00,49.81,49.85,49.79,49.84,4722.0,48.5324,48.5714,48.5129,48.5616,4722.0
2024-09-18 12:30:00,49.85,50.01,49.83,49.98,20063.0,48.5714,48.7273,48.5519,48.698,20063.0
2024-09-18 12:35:00,49.98,50.02,49.96,49.98,8729.0,48.698,48.737,48.6785,48.698,8729.0
2024-09-18 12:40:00,49.99,50.03,49.99,50.0,6985.0,48.7078,48.7468,48.7078,48.7175,6985.0
2024-09-18 12:45:00,50.0,50.03,49.98,50.02,9691.0,48.7175,48.7468,48.698,48.737,9691.0
2024-09-18 12:50:00,50.02,50.03,49.98,50.02,8910.0,48.737,48.7468,48.698,48.737,8910.0
2024-09-18 12:55:00,50.02,50.02,49.96,49.98,9993.0,48.737,48.737,48.6785,48.698,9993.0
2024-09-18 13:00:00,49.96,49.96,49.91,49.93,7278.0,48.6785,48.6785,48.6298,48.6493,7278.0
2024-09-18 13:05:00,49.93,49.94,49.9,49.92,10307.0,48.6493,48.6591,48.6201,48.6396,10307.0
2024-09-18 13:10:00,49.92,49.93,49.83,49.84,14886.0,48.6396,48.6493,48.5519,48.5616,14886.0
2024-09-18 13:15:00,49.85,49.89,49.82,49.89,13554.0,48.5714,48.6103,48.5421,48.6103,13554.0
2024-09-18 13:20:00,49.91,49.91,49.85,49.86,7661.0,48.6298,48.6298,48.5714,48.5811,7661.0
2024-09-18 13:25:00,49.87,49.93,49.87,49.93,7649.0,48.5909,48.6493,48.5909,48.6493,7649.0
2024-09-18 13:30:00,49.93,49.93,49.87,49.89,11163.0,48.6493,48.6493,48.5909,48.6103,11163.0
2024-09-18 13:35:00,49.89,49.9,49.81,49.84,10026.0,48.6103,48.6201,48.5324,48.5616,10026.0
2024-09-18 13:40:00,49.84,49.84,49.8,49.8,18058.0,48.5616,48.5616,48.5227,48.5227,18058.0
2024-09-18 13:45:00,49.8,49.83,49.78,49.83,16482.0,48.5227,48.5519,48.5032,48.5519,16482.0
2024-09-18 13:50:00,49.82,49.85,49.75,49.76,13504.0,48.5421,48.5714,48.4739,48.4837,13504.0
2024-09-18 13:55:00,49.75,49.77,49.74,49.75,10643.0,48.4739,48.4934,48.4642,48.4739,10643.0
2024-09-18 14:00:00,49.73,50.32,49.63,50.18,31040.0,48.4544,49.0293,48.357,48.8929,31040.0
2024-09-18 14:05:00,50.17,50.22,50.01,50.01,17308.0,48.8832,48.9319,48.7273,48.7273,17308.0
2024-09-18 14:10:00,50.03,50.03,49.78,49.9,11715.0,48.7468,48.7468,48.5032,48.6201,11715.0
2024-09-18 14:15:00,49.88,49.94,49.85,49.88,18500.0,48.6006,48.6591,48.5714,48.6006,18500.0
2024-09-18 14:20:00,49.88,49.92,49.8,49.82,28132.0,48.6006,48.6396,48.5227,48.5421,28132.0
2024-09-18 14:25:00,49.82,49.92,49.79,49.91,18402.0,48.5421,48.6396,48.5129,48.6298,18402.0
2024-09-18 14:30:00,49.92,50.08,49.9,50.03,17194.0,48.6396,48.7955,48.6201,48.7468,17194.0
2024-09-18 14:35:00,50.02,50.07,49.81,50.05,15359.0,48.737,48.7857,48.5324,48.7662,15359.0
2024-09-18 14:40:00,50.05,50.07,49.68,49.72,11488.0,48.7662,48.7857,48.4057,48.4447,11488.0
2024-09-18 14:45:00,49.69,49.85,49.68,49.81,13519.0,48.4155,48.5714,48.4057,48.5324,13519.0
2024-09-18 14:50:00,49.81,50.02,49.79,49.97,9721.0,48.5324,48.737,48.5129,48.6883,9721.0
2024-09-18 14:55:00,49.93,50.01,49.76,49.81,11536.0,48.6493,48.7273,48.4837,48.5324,11536.0
2024-09-18 15:00:00,49.79,49.84,49.72,49.83,12134.0,48.5129,48.5616,48.4447,48.5519,12134.0
2024-09-18 15:05:00,49.82,49.82,49.67,49.8,11487.0,48.5421,48.5421,48.396,48.5227,11487.0
2024-09-18 15:10:00,49.79,50.03,49.75,50.03,14625.0,48.5129,48.7468,48.4739,48.7468,14625.0
2024-09-18 15:15:00,50.01,50.06,49.95,50.02,12732.0,48.7273,48.776,48.6688,48.737,12732.0
2024-09-18 15:20:00,50.02,50.02,49.76,49.93,16058.0,48.737,48.737,48.4837,48.6493,16058.0
2024-09-18 15:25:00,49.94,50.05,49.9,49.95,15755.0,48.6591,48.7662,48.6201,48.6688,15755.0
2024-09-18 15:30:00,49.97,50.01,49.76,49.77,26005.0,48.6883,48.7273,48.4837,48.4934,26005.0
2024-09-18 15:35:00,49.75,49.82,49.74,49.78,27346.0,48.4739,48.5421,48.4642,48.5032,27346.0
2024-09-18 15:40:00,49.79,49.79,49.69,49.69,28398.0,48.5129,48.5129,48.4155,48.4155,28398.0
2024-09-18 15:45:00,49.68,49.71,49.65,49.66,40523.0,48.4057,48.435,48.3765,48.3862,40523.0
2024-09-18 15:50:00,49.66,49.72,49.61,49.64,66964.0,48.3862,48.4447,48.3375,48.3668,66964.0
2024-09-18 15:55:00,49.64,49.65,49.51,49.54,178231.0,48.3668,48.3765,48.2401,48.2693,178231.0
2024-09-19 09:30:00,50.38,50.68,50.29,50.47,101217.0,49.0878,49.3801,49.0001,49.1755,101217.0
2024-09-19 09:35:00,50.48,50.5,50.16,50.16,34663.0,49.1852,49.2047,48.8734,48.8734,34663.0
2024-09-19 09:40:00,50.16,50.2,49.94,49.98,20541.0,48.8734,48.9124,48.6591,48.698,20541.0
2024-09-19 09:45:00,49.98,50.3,49.93,50.04,20882.0,48.698,49.0098,48.6493,48.7565,20882.0
2024-09-19 09:50:00,50.02,50.05,49.89,49.95,5988.0,48.737,48.7662,48.6103,48.6688,5988.0
2024-09-19 09:55:00,50.0,50.06,49.96,50.02,37183.0,48.7175,48.776,48.6785,48.737,37183.0
2024-09-19 10:00:00,50.04,50.15,49.99,50.06,10128.0,48.7565,48.8637,48.7078,48.776,10128.0
2024-09-19 10:05:00,50.05,50.11,50.02,50.02,8523.0,48.7662,48.8247,48.737,48.737,8523.0
2024-09-19 10:10:00,50.02,50.12,50.02,50.06,15143.0,48.737,48.8344,48.737,48.776,15143.0
2024-09-19 10:15:00,50.06,50.14,50.06,50.08,16996.0,48.776,48.8539,48.776,48.7955,16996.0
2024-09-19 10:20:00,50.08,50.11,50.02,50.06,15308.0,48.7955,48.8247,48.737,48.776,15308.0
2024-09-19 10:25:00,50.07,50.23,50.07,50.18,11670.0,48.7857,48.9416,48.7857,48.8929,11670.0
2024-09-19 10:30:00,50.19,50.25,50.13,50.15,15223.0,48.9026,48.9611,48.8442,48.8637,15223.0
2024-09-19 10:35:00,50.14,50.2,50.11,50.15,9478.0,48.8539,48.9124,48.8247,48.8637,9478.0
2024-09-19 10:40:00,50.15,50.15,50.1,50.12,7707.0,48.8637,48.8637,48.815,48.8344,7707.0
2024-09-19 10:45:00,50.11,50.11,50.03,50.08,14654.0,48.8247,48.8247,48.7468,48.7955,14654.0
2024-09-19 10:50:00,50.12,50.16,50.09,50.13,10435.0,48.8344,48.8734,48.8052,48.8442,10435.0
2024-09-19 10:55:00,50.14,50.21,50.12,50.21,5531.0,48.8539,48.9221,48.8344,48.9221,5531.0
2024-09-19 11:00:00,50.21,50.3,50.2,50.28,23822.0,48.9221,49.0098,48.9124,48.9903,23822.0
2024-09-19 11:05:00,50.28,50.29,50.24,50.24,15589.0,48.9903,49.0001,48.9514,48.9514,15589.0
2024-09-19 11:10:00,50.25,50.29,50.21,50.27,26943.0,48.9611,49.0001,48.9221,48.9806,26943.0
2024-09-19 11:15:00,50.26,50.32,50.24,50.32,13930.0,48.9709,49.0293,48.9514,49.0293,13930.0
2024-09-19 11:20:00,50.32,50.42,50.31,50.36,22656.0,49.0293,49.1267,49.0196,49.0683,22656.0
2024-09-19 11:25:00,50.35,50.38,50.3,50.37,21244.0,49.0585,49.0878,49.0098,49.078,21244.0
2024-09-19 11:30:00,50.35,50.36,50.16,50.2,8409.0,49.0585,49.0683,48.8734,48.9124,8409.0
2024-09-19 11:35:00,50.2,50.57,50.2,50.48,67814.0,48.9124,49.2729,48.9124,49.1852,67814.0
2024-09-19 11:40:00,50.48,50.51,50.39,50.43,26179.0,49.1852,49.2144,49.0975,49.1365,26179.0
2024-09-19 11:45:00,50.42,50.46,50.4,50.42,16974.0,49.1267,49.1657,49.1073,49.1267,16974.0
2024-09-19 11:50:00,50.42,50.45,50.37,50.41,14584.0,49.1267,49.156,49.078,49.117,14584.0
2024-09-19 11:55:00,50.41,50.43,50.36,50.39,18354.0,49.117,49.1365,49.0683,49.0975,18354.0
2024-09-19 12:00:00,50.4,50.54,50.38,50.53,16368.0,49.1073,49.2437,49.0878,49.2339,16368.0
2024-09-19 12:05:00,50.53,50.53,50.5,50.52,10915.0,49.2339,49.2339,49.2047,49.2242,10915.0
2024-09-19 12:10:00,50.51,50.51,50.46,50.47,2688.0,49.2144,49.2144,49.1657,49.1755,2688.0
2024-09-19 12:15:00,50.48,50.56,50.48,50.55,5637.0,49.1852,49.2632,49.1852,49.2534,5637.0
2024-09-19 12:20:00,50.55,50.55,50.47,50.5,4703.0,49.2534,49.2534,49.1755,49.2047,4703.0
2024-09-19 12:25:00,50.49,50.54,50.49,50.5,7635.0,49.195,49.2437,49.195,49.2047,7635.0
2024-09-19 12:30:00,50.49,50.53,50.49,50.5,4601.0,49.195,49.2339,49.195,49.2047,4601.0
2024-09-19 12:35:00,50.49,50.51,50.49,50.5,3391.0,49.195,49.2144,49.195,49.2047,3391.0
2024-09-19 12:40:00,50.5,50.58,50.5,50.55,11313.0,49.2047,49.2826,49.2047,49.2534,11313.0
2024-09-19 12:45:00,50.55,50.58,50.53,50.56,5527.0,49.2534,49.2826,49.2339,49.2632,5527.0
2024-09-19 12:50:00,50.57,50.57,50.51,50.55,9454.0,49.2729,49.2729,49.2144,49.2534,9454.0
2024-09-19 12:55:00,50.55,50.55,50.49,50.53,3274.0,49.2534,49.2534,49.195,49.2339,3274.0
2024-09-19 13:00:00,50.55,50.56,50.52,50.55,2638.0,49.2534,49.2632,49.2242,49.2534,2638.0
2024-09-19 13:05:00,50.54,50.59,50.54,50.59,4738.0,49.2437,49.2924,49.2437,49.2924,4738.0
2024-09-19 13:10:00,50.59,50.62,50.53,50.57,14426.0,49.2924,49.3216,49.2339,49.2729,14426.0
2024-09-19 13:15:00,50.56,50.61,50.55,50.6,6125.0,49.2632,49.3119,49.2534,49.3021,6125.0
2024-09-19 13:20:00,50.62,50.63,50.59,50.59,2805.0,49.3216,49.3314,49.2924,49.2924,2805.0
2024-09-19 13:25:00,50.58,50.62,50.55,50.56,4403.0,49.2826,49.3216,49.2534,49.2632,4403.0
2024-09-19 13:30:00,50.56,50.58,50.53,50.55,12334.0,49.2632,49.2826,49.2339,49.2534,12334.0
2024-09-19 13:35:00,50.55,50.56,50.52,50.55,10967.0,49.2534,49.2632,49.2242,49.2534,10967.0
2024-09-19 13:40:00,50.55,50.57,50.51,50.52,9313.0,49.2534,49.2729,49.2144,49.2242,9313.0
2024-09-19 13:45:00,50.52,50.56,50.51,50.54,8174.0,49.2242,49.2632,49.2144,49.2437,8174.0
2024-09-19 13:50:00,50.53,50.55,50.5,50.52,5129.0,49.2339,49.2534,49.2047,49.2242,5129.0
2024-09-19 13:55:00,50.52,50.52,50.47,50.48,12735.0,49.2242,49.2242,49.1755,49.1852,12735.0
2024-09-19 14:00:00,50.49,50.54,50.49,50.54,6626.0,49.195,49.2437,49.195,49.2437,6626.0
2024-09-19 14:05:00,50.54,50.54,50.47,50.47,5531.0,49.2437,49.2437,49.1755,49.1755,5531.0
2024-09-19 14:10:00,50.47,50.49,50.44,50.44,13723.0,49.1755,49.195,49.1462,49.1462,13723.0
2024-09-19 14:15:00,50.44,50.45,50.34,50.36,16056.0,49.1462,49.156,49.0488,49.0683,16056.0
2024-09-19 14:20:00,50.37,50.39,50.34,50.35,6980.0,49.078,49.0975,49.0488,49.0585,6980.0
2024-09-19 14:25:00,50.35,50.42,50.35,50.38,8741.0,49.0585,49.1267,49.0585,49.0878,8741.0
2024-09-19 14:30:00,50.39,50.39,50.34,50.39,12831.0,49.0975,49.0975,49.0488,49.0975,12831.0
2024-09-19 14:35:00,50.38,50.39,50.35,50.37,8269.0,49.0878,49.0975,49.0585,49.078,8269.0
2024-09-19 14:40:00,50.38,50.41,50.33,50.34,23756.0,49.0878,49.117,49.0391,49.0488,23756.0
2024-09-19 14:45:00,50.34,50.38,50.27,50.34,54462.0,49.0488,49.0878,48.9806,49.0488,54462.0
2024-09-19 14:50:00,50.34,50.37,50.31,50.34,18944.0,49.0488,49.078,49.0196,49.0488,18944.0
2024-09-19 14:55:00,50.34,50.34,50.29,50.31,18048.0,49.0488,49.0488,49.0001,49.0196,18048.0
2024-09-19 15:00:00,50.32,50.33,50.28,50.3,16135.0,49.0293,49.0391,48.9903,49.0098,16135.0
2024-09-19 15:05:00,50.29,50.29,50.23,50.23,9772.0,49.0001,49.0001,48.9416,48.9416,9772.0
2024-09-19 15:10:00,50.24,50.27,50.2,50.24,21296.0,48.9514,48.9806,48.9124,48.9514,21296.0
2024-09-19 15:15:00,50.23,50.24,50.18,50.2,16316.0,48.9416,48.9514,48.8929,48.9124,16316.0
2024-09-19 15:20:00,50.19,50.19,50.12,50.14,48960.0,48.9026,48.9026,48.8344,48.8539,48960.0
2024-09-19 15:25:00,50.14,50.14,50.03,50.03,24597.0,48.8539,48.8539,48.7468,48.7468,24597.0
2024-09-19 15:30:00,50.03,50.12,50.02,50.11,37674.0,48.7468,48.8344,48.737,48.8247,37674.0
2024-09-19 15:35:00,50.1,50.11,50.03,50.08,35018.0,48.815,48.8247,48.7468,48.7955,35018.0
2024-09-19 15:40:00,50.08,50.1,49.94,49.97,61574.0,48.7955,48.815,48.6591,48.6883,61574.0
2024-09-19 15:45:00,49.98,50.03,49.95,49.96,49765.0,48.698,48.7468,48.6688,48.6785,49765.0
2024-09-19 15:50:00,49.97,50.02,49.95,50.01,77119.0,48.6883,48.737,48.6688,48.7273,77119.0
2024-09-19 15:55:00,50.01,50.07,49.95,49.98,248116.0,48.7273,48.7857,48.6688,48.698,248116.0
2024-09-20 09:30:00,49.72,50.0,49.62,49.63,533838.0,48.4447,48.7175,48.3473,48.357,533838.0
2024-09-20 09:35:00,49.63,49.75,49.42,49.55,28187.0,48.357,48.4739,48.1524,48.2791,28187.0
2024-09-20 09:40:00,49.48,49.55,49.42,49.54,18837.0,48.2109,48.2791,48.1524,48.2693,18837.0
2024-09-20 09:45:00,49.55,49.62,49.48,49.56,25254.0,48.2791,48.3473,48.2109,48.2888,25254.0
2024-09-20 09:50:00,49.55,49.59,49.48,49.53,30820.0,48.2791,48.318,48.2109,48.2596,30820.0
2024-09-20 09:55:00,49.51,49.57,49.39,49.49,16526.0,48.2401,48.2986,48.1232,48.2206,16526.0
2024-09-20 10:00:00,49.5,49.5,49.18,49.2,22383.0,48.2303,48.2303,47.9186,47.938,22383.0
2024-09-20 10:05:00,49.2,49.28,49.14,49.22,53992.0,47.938,48.016,47.8796,47.9575,53992.0
2024-09-20 10:10:00,49.21,49.27,49.17,49.25,23797.0,47.9478,48.0062,47.9088,47.9868,23797.0
2024-09-20 10:15:00,49.24,49.38,49.23,49.38,46808.0,47.977,48.1134,47.9673,48.1134,46808.0
2024-09-20 10:20:00,49.39,49.39,49.32,49.36,12605.0,48.1232,48.1232,48.055,48.0939,12605.0
2024-09-20 10:25:00,49.42,49.47,49.36,49.36,10964.0,48.1524,48.2011,48.0939,48.0939,10964.0
2024-09-20 10:30:00,49.36,49.38,49.29,49.37,39497.0,48.0939,48.1134,48.0257,48.1037,39497.0
2024-09-20 10:35:00,49.38,49.46,49.33,49.4,64501.0,48.1134,48.1914,48.0647,48.1329,64501.0
2024-09-20 10:40:00,49.41,49.46,49.4,49.45,8530.0,48.1427,48.1914,48.1329,48.1816,8530.0
2024-09-20 10:45:00,49.45,49.45,49.37,49.4,6583.0,48.1816,48.1816,48.1037,48.1329,6583.0
2024-09-20 10:50:00,49.38,49.41,49.35,49.36,10169.0,48.1134,48.1427,48.0842,48.0939,10169.0
2024-09-20 10:55:00,49.36,49.37,49.28,49.29,19482.0,48.0939,48.1037,48.016,48.0257,19482.0
2024-09-20 11:00:00,49.3,49.32,49.24,49.24,10045.0,48.0355,48.055,47.977,47.977,10045.0
2024-09-20 11:05:00,49.24,49.28,49.18,49.2,12568.0,47.977,48.016,47.9186,47.938,12568.0
2024-09-20 11:10:00,49.21,49.21,49.14,49.15,7171.0,47.9478,47.9478,47.8796,47.8893,7171.0
2024-09-20 11:15:00,49.16,49.23,49.11,49.2,9589.0,47.8991,47.9673,47.8503,47.938,9589.0
2024-09-20 11:20:00,49.21,49.21,49.14,49.18,5728.0,47.9478,47.9478,47.8796,47.9186,5728.0
2024-09-20 11:25:00,49.17,49.19,49.13,49.19,8358.0,47.9088,47.9283,47.8698,47.9283,8358.0
2024-09-20 11:30:00,49.17,49.29,49.16,49.29,22053.0,47.9088,48.0257,47.8991,48.0257,22053.0
2024-09-20 11:35:00,49.3,49.31,49.26,49.29,13032.0,48.0355,48.0452,47.9965,48.0257,13032.0
2024-09-20 11:40:00,49.29,49.29,49.23,49.26,10673.0,48.0257,48.0257,47.9673,47.9965,10673.0
2024-09-20 11:45:00,49.24,49.24,49.17,49.17,11662.0,47.977,47.977,47.9088,47.9088,11662.0
2024-09-20 11:50:00,49.17,49.18,49.07,49.07,30650.0,47.9088,47.9186,47.8114,47.8114,30650.0
2024-09-20 11:55:00,49.08,49.11,49.03,49.06,24829.0,47.8211,47.8503,47.7724,47.8016,24829.0
2024-09-20 12:00:00,49.05,49.08,49.03,49.08,17963.0,47.7919,47.8211,47.7724,47.8211,17963.0
2024-09-20 12:05:00,49.07,49.07,49.01,49.04,27060.0,47.8114,47.8114,47.7529,47.7821,27060.0
2024-09-20 12:10:00,49.04,49.08,49.03,49.07,19052.0,47.7821,47.8211,47.7724,47.8114,19052.0
2024-09-20 12:15:00,49.07,49.1,49.05,49.09,23530.0,47.8114,47.8406,47.7919,47.8309,23530.0
2024-09-20 12:20:00,49.09,49.12,49.07,49.11,19975.0,47.8309,47.8601,47.8114,47.8503,19975.0
2024-09-20 12:25:00,49.12,49.12,49.08,49.09,22663.0,47.8601,47.8601,47.8211,47.8309,22663.0
2024-09-20 12:30:00,49.09,49.1,49.02,49.03,34646.0,47.8309,47.8406,47.7627,47.7724,34646.0
2024-09-20 12:35:00,49.03,49.14,49.01,49.14,42789.0,47.7724,47.8796,47.7529,47.8796,42789.0
2024-09-20 12:40:00,49.14,49.14,49.07,49.09,19394.0,47.8796,47.8796,47.8114,47.8309,19394.0
2024-09-20 12:45:00,49.09,49.1,49.03,49.06,19449.0,47.8309,47.8406,47.7724,47.8016,19449.0
2024-09-20 12:50:00,49.07,49.08,49.03,49.06,15660.0,47.8114,47.8211,47.7724,47.8016,15660.0
2024-09-20 12:55:00,49.05,49.06,48.95,48.95,20035.0,47.7919,47.8016,47.6945,47.6945,20035.0
2024-09-20 13:00:00,48.96,48.99,48.88,48.88,23498.0,47.7042,47.7334,47.6262,47.6262,23498.0
2024-09-20 13:05:00,48.89,48.9,48.86,48.89,5224.0,47.636,47.6457,47.6068,47.636,5224.0
2024-09-20 13:10:00,48.89,48.97,48.89,48.93,14960.0,47.636,47.7139,47.636,47.675,14960.0
2024-09-20 13:15:00,48.93,48.94,48.89,48.91,21458.0,47.675,47.6847,47.636,47.6555,21458.0
2024-09-20 13:20:00,48.91,48.94,48.91,48.91,4538.0,47.6555,47.6847,47.6555,47.6555,4538.0
2024-09-20 13:25:00,48.91,48.94,48.88,48.94,5635.0,47.6555,47.6847,47.6262,47.6847,5635.0
2024-09-20 13:30:00,48.95,48.98,48.94,48.94,3778.0,47.6945,47.7237,47.6847,47.6847,3778.0
2024-09-20 13:35:00,48.94,48.95,48.92,48.94,6394.0,47.6847,47.6945,47.6652,47.6847,6394.0
2024-09-20 13:40:00,48.95,48.99,48.93,48.96,21043.0,47.6945,47.7334,47.675,47.7042,21043.0
2024-09-20 13:45:00,48.96,48.96,48.91,48.94,7914.0,47.7042,47.7042,47.6555,47.6847,7914.0
2024-09-20 13:50:00,48.94,48.94,48.9,48.92,8222.0,47.6847,47.6847,47.6457,47.6652,8222.0
2024-09-20 13:55:00,48.91,48.92,48.88,48.92,6132.0,47.6555,47.6652,47.6262,47.6652,6132.0
2024-09-20 14:00:00,48.92,48.93,48.84,48.85,10366.0,47.6652,47.675,47.5873,47.597,10366.0
2024-09-20 14:05:00,48.87,48.89,48.85,48.85,9246.0,47.6165,47.636,47.597,47.597,9246.0
2024-09-20 14:10:00,48.85,48.9,48.84,48.85,4669.0,47.597,47.6457,47.5873,47.597,4669.0
2024-09-20 14:15:00,48.84,48.84,48.8,48.82,6124.0,47.5873,47.5873,47.5483,47.5678,6124.0
2024-09-20 14:20:00,48.81,48.81,48.7,48.71,30610.0,47.558,47.558,47.4509,47.4606,30610.0
2024-09-20 14:25:00,48.7,48.81,48.67,48.8,21205.0,47.4509,47.558,47.4216,47.5483,21205.0
2024-09-20 14:30:00,48.79,48.83,48.75,48.81,12336.0,47.5386,47.5775,47.4996,47.558,12336.0
2024-09-20 14:35:00,48.81,48.83,48.78,48.78,13614.0,47.558,47.5775,47.5288,47.5288,13614.0
2024-09-20 14:40:00,48.79,48.79,48.75,48.76,27083.0,47.5386,47.5386,47.4996,47.5093,27083.0
2024-09-20 14:45:00,48.76,48.92,48.75,48.88,34623.0,47.5093,47.6652,47.4996,47.6262,34623.0
2024-09-20 14:50:00,48.87,48.99,48.86,48.97,22938.0,47.6165,47.7334,47.6068,47.7139,22938.0
2024-09-20 14:55:00,48.97,48.99,48.86,48.87,31391.0,47.7139,47.7334,47.6068,47.6165,31391.0
2024-09-20 15:00:00,48.86,48.86,48.8,48.82,17270.0,47.6068,47.6068,47.5483,47.5678,17270.0
2024-09-20 15:05:00,48.81,48.86,48.79,48.81,17031.0,47.558,47.6068,47.5386,47.558,17031.0
2024-09-20 15:10:00,48.81,48.81,48.71,48.77,15503.0,47.558,47.558,47.4606,47.5191,15503.0
2024-09-20 15:15:00,48.76,48.76,48.72,48.75,13977.0,47.5093,47.5093,47.4704,47.4996,13977.0
2024-09-20 15:20:00,48.75,48.81,48.74,48.81,20147.0,47.4996,47.558,47.4898,47.558,20147.0
2024-09-20 15:25:00,48.82,48.84,48.79,48.81,21815.0,47.5678,47.5873,47.5386,47.558,21815.0
2024-09-20 15:30:00,48.81,48.81,48.75,48.77,15601.0,47.558,47.558,47.4996,47.5191,15601.0
2024-09-20 15:35:00,48.76,48.79,48.69,48.75,19618.0,47.5093,47.5386,47.4411,47.4996,19618.0
2024-09-20 15:40:00,48.75,48.9,48.74,48.88,24076.0,47.4996,47.6457,47.4898,47.6262,24076.0
2024-09-20 15:45:00,48.88,48.9,48.75,48.77,62352.0,47.6262,47.6457,47.4996,47.5191,62352.0
2024-09-20 15:50:00,48.79,48.86,48.77,48.84,51453.0,47.5386,47.6068,47.5191,47.5873,51453.0
2024-09-20 15:55:00,48.85,48.91,48.65,48.71,333948.0,47.597,47.6555,47.4021,47.4606,333948.0
2024-09-23 09:30:00,48.71,48.83,48.44,48.48,73468.0,47.4606,47.5775,47.1975,47.2365,73468.0
2024-09-23 09:35:00,48.47,48.6,48.45,48.56,14543.0,47.2268,47.3534,47.2073,47.3145,14543.0
2024-09-23 09:40:00,48.56,48.71,48.5,48.5,35746.0,47.3145,47.4606,47.256,47.256,35746.0
2024-09-23 09:45:00,48.5,48.55,48.26,48.32,24783.0,47.256,47.3047,47.0222,47.0806,24783.0
2024-09-23 09:50:00,48.33,48.4,48.27,48.36,37811.0,47.0904,47.1586,47.0319,47.1196,37811.0
2024-09-23 09:55:00,48.36,48.46,48.35,48.44,27492.0,47.1196,47.217,47.1098,47.1975,27492.0
2024-09-23 10:00:00,48.43,48.48,48.39,48.44,19951.0,47.1878,47.2365,47.1488,47.1975,19951.0
2024-09-23 10:05:00,48.44,48.57,48.41,48.5,25170.0,47.1975,47.3242,47.1683,47.256,25170.0
2024-09-23 10:10:00,48.5,48.54,48.43,48.44,21837.0,47.256,47.295,47.1878,47.1975,21837.0
2024-09-23 10:15:00,48.44,48.48,48.42,48.45,15001.0,47.1975,47.2365,47.178,47.2073,15001.0
2024-09-23 10:20:00,48.45,48.54,48.45,48.48,18298.0,47.2073,47.295,47.2073,47.2365,18298.0
2024-09-23 10:25:00,48.47,48.5,48.43,48.46,11714.0,47.2268,47.256,47.1878,47.217,11714.0
2024-09-23 10:30:00,48.46,48.49,48.42,48.49,11825.0,47.217,47.2463,47.178,47.2463,11825.0
2024-09-23 10:35:00,48.48,48.48,48.3,48.31,19428.0,47.2365,47.2365,47.0611,47.0709,19428.0
2024-09-23 10:40:00,48.3,48.34,48.28,48.31,14140.0,47.0611,47.1001,47.0416,47.0709,14140.0
2024-09-23 10:45:00,48.31,48.33,48.26,48.3,23959.0,47.0709,47.0904,47.0222,47.0611,23959.0
2024-09-23 10:50:00,48.3,48.36,48.27,48.29,32580.0,47.0611,47.1196,47.0319,47.0514,32580.0
2024-09-23 10:55:00,48.29,48.32,48.26,48.31,16446.0,47.0514,47.0806,47.0222,47.0709,16446.0
2024-09-23 11:00:00,48.31,48.32,48.26,48.26,12055.0,47.0709,47.0806,47.0222,47.0222,12055.0
2024-09-23 11:05:00,48.25,48.25,48.1,48.11,16515.0,47.0124,47.0124,46.8663,46.876,16515.0
2024-09-23 11:10:00,48.11,48.2,48.1,48.16,29884.0,46.876,46.9637,46.8663,46.9247,29884.0
2024-09-23 11:15:00,48.16,48.21,48.13,48.2,43214.0,46.9247,46.9734,46.8955,46.9637,43214.0
2024-09-23 11:20:00,48.19,48.23,48.17,48.23,28982.0,46.9539,46.9929,46.9345,46.9929,28982.0
2024-09-23 11:25:00,48.23,48.28,48.18,48.28,31516.0,46.9929,47.0416,46.9442,47.0416,31516.0
2024-09-23 11:30:00,48.3,48.36,48.26,48.34,15313.0,47.0611,47.1196,47.0222,47.1001,15313.0
2024-09-23 11:35:00,48.33,48.33,48.22,48.28,12779.0,47.0904,47.0904,46.9832,47.0416,12779.0
2024-09-23 11:40:00,48.3,48.3,48.26,48.27,8999.0,47.0611,47.0611,47.0222,47.0319,8999.0
2024-09-23 11:45:00,48.28,48.3,48.25,48.27,8138.0,47.0416,47.0611,47.0124,47.0319,8138.0
2024-09-23 11:50:00,48.28,48.3,48.27,48.3,11550.0,47.0416,47.0611,47.0319,47.0611,11550.0
2024-09-23 11:55:00,48.3,48.31,48.05,48.07,20732.0,47.0611,47.0709,46.8175,46.837,20732.0
2024-09-23 12:00:00,48.07,48.07,47.97,47.97,20283.0,46.837,46.837,46.7396,46.7396,20283.0
2024-09-23 12:05:00,47.98,48.01,47.95,47.99,22564.0,46.7493,46.7786,46.7201,46.7591,22564.0
2024-09-23 12:10:00,47.99,48.0,47.93,47.98,10583.0,46.7591,46.7688,46.7006,46.7493,10583.0
2024-09-23 12:15:00,47.97,48.01,47.95,48.01,34029.0,46.7396,46.7786,46.7201,46.7786,34029.0
2024-09-23 12:20:00,48.01,48.02,47.98,48.01,20433.0,46.7786,46.7883,46.7493,46.7786,20433.0
2024-09-23 12:25:00,48.0,48.04,47.99,48.02,18924.0,46.7688,46.8078,46.7591,46.7883,18924.0
2024-09-23 12:30:00,48.02,48.04,47.99,48.03,22825.0,46.7883,46.8078,46.7591,46.7981,22825.0
2024-09-23 12:35:00,48.03,48.11,48.02,48.04,17461.0,46.7981,46.876,46.7883,46.8078,17461.0
2024-09-23 12:40:00,48.04,48.08,48.03,48.05,7283.0,46.8078,46.8468,46.7981,46.8175,7283.0
2024-09-23 12:45:00,48.05,48.12,48.04,48.12,5837.0,46.8175,46.8857,46.8078,46.8857,5837.0
2024-09-23 12:50:00,48.14,48.15,48.11,48.15,6509.0,46.9052,46.915,46.876,46.915,6509.0
2024-09-23 12:55:00,48.16,48.17,48.13,48.14,5612.0,46.9247,46.9345,46.8955,46.9052,5612.0
2024-09-23 13:00:00,48.13,48.15,48.12,48.13,2702.0,46.8955,46.915,46.8857,46.8955,2702.0
2024-09-23 13:05:00,48.13,48.2,48.1,48.2,10092.0,46.8955,46.9637,46.8663,46.9637,10092.0
2024-09-23 13:10:00,48.23,48.26,48.21,48.24,6106.0,46.9929,47.0222,46.9734,47.0027,6106.0
2024-09-23 13:15:00,48.24,48.29,48.24,48.27,6589.0,47.0027,47.0514,47.0027,47.0319,6589.0
2024-09-23 13:20:00,48.26,48.29,48.23,48.23,3151.0,47.0222,47.0514,46.9929,46.9929,3151.0
2024-09-23 13:25:00,48.23,48.27,48.23,48.24,5780.0,46.9929,47.0319,46.9929,47.0027,5780.0
2024-09-23 13:30:00,48.25,48.3,48.24,48.3,6301.0,47.0124,47.0611,47.0027,47.0611,6301.0
2024-09-23 13:35:00,48.3,48.33,48.29,48.33,9009.0,47.0611,47.0904,47.0514,47.0904,9009.0
2024-09-23 13:40:00,48.35,48.36,48.33,48.34,7580.0,47.1098,47.1196,47.0904,47.1001,7580.0
2024-09-23 13:45:00,48.34,48.37,48.32,48.34,17729.0,47.1001,47.1293,47.0806,47.1001,17729.0
2024-09-23 13:50:00,48.34,48.35,48.27,48.3,7161.0,47.1001,47.1098,47.0319,47.0611,7161.0
2024-09-23 13:55:00,48.3,48.35,48.29,48.35,6814.0,47.0611,47.1098,47.0514,47.1098,6814.0
2024-09-23 14:00:00,48.35,48.35,48.28,48.29,5073.0,47.1098,47.1098,47.0416,47.0514,5073.0
2024-09-23 14:05:00,48.28,48.36,48.27,48.35,12849.0,47.0416,47.1196,47.0319,47.1098,12849.0
2024-09-23 14:10:00,48.36,48.36,48.29,48.3,9027.0,47.1196,47.1196,47.0514,47.0611,9027.0
2024-09-23 14:15:00,48.31,48.35,48.29,48.34,8586.0,47.0709,47.1098,47.0514,47.1001,8586.0
2024-09-23 14:20:00,48.34,48.34,48.3,48.33,5873.0,47.1001,47.1001,47.0611,47.0904,5873.0
2024-09-23 14:25:00,48.34,48.35,48.31,48.33,7483.0,47.1001,47.1098,47.0709,47.0904,7483.0
2024-09-23 14:30:00,48.33,48.36,48.32,48.34,7813.0,47.0904,47.1196,47.0806,47.1001,7813.0
2024-09-23 14:35:00,48.34,48.35,48.32,48.32,9825.0,47.1001,47.1098,47.0806,47.0806,9825.0
2024-09-23 14:40:00,48.32,48.34,48.3,48.33,7224.0,47.0806,47.1001,47.0611,47.0904,7224.0
2024-09-23 14:45:00,48.33,48.34,48.3,48.31,9637.0,47.0904,47.1001,47.0611,47.0709,9637.0
2024-09-23 14:50:00,48.32,48.33,48.3,48.32,6048.0,47.0806,47.0904,47.0611,47.0806,6048.0
2024-09-23 14:55:00,48.32,48.34,48.3,48.33,11331.0,47.0806,47.1001,47.0611,47.0904,11331.0
2024-09-23 15:00:00,48.33,48.33,48.29,48.3,16966.0,47.0904,47.0904,47.0514,47.0611,16966.0
2024-09-23 15:05:00,48.31,48.32,48.29,48.32,9096.0,47.0709,47.0806,47.0514,47.0806,9096.0
2024-09-23 15:10:00,48.32,48.36,48.31,48.34,21145.0,47.0806,47.1196,47.0709,47.1001,21145.0
2024-09-23 15:15:00,48.34,48.36,48.33,48.34,14769.0,47.1001,47.1196,47.0904,47.1001,14769.0
2024-09-23 15:20:00,48.35,48.36,48.33,48.34,41306.0,47.1098,47.1196,47.0904,47.1001,41306.0
2024-09-23 15:25:00,48.34,48.45,48.33,48.45,110484.0,47.1001,47.2073,47.0904,47.2073,110484.0
2024-09-23 15:30:00,48.45,48.5,48.44,48.46,30361.0,47.2073,47.256,47.1975,47.217,30361.0
2024-09-23 15:35:00,48.46,48.5,48.43,48.47,22995.0,47.217,47.256,47.1878,47.2268,22995.0
2024-09-23 15:40:00,48.46,48.47,48.41,48.42,32831.0,47.217,47.2268,47.1683,47.178,32831.0
2024-09-23 15:45:00,48.42,48.45,48.37,48.44,47426.0,47.178,47.2073,47.1293,47.1975,47426.0
2024-09-23 15:50:00,48.45,48.51,48.42,48.44,74448.0,47.2073,47.2657,47.178,47.1975,74448.0
2024-09-23 15:55:00,48.44,48.5,48.41,48.42,205357.0,47.1975,47.256,47.1683,47.178,205357.0
2024-09-24 09:30:00,48.3,48.6,48.3,48.6,94694.0,47.0611,47.3534,47.0611,47.3534,94694.0
2024-09-24 09:35:00,48.61,48.62,48.5,48.58,16309.0,47.3632,47.3729,47.256,47.3339,16309.0
2024-09-24 09:40:00,48.58,48.62,48.49,48.53,52071.0,47.3339,47.3729,47.2463,47.2852,52071.0
2024-09-24 09:45:00,48.54,48.6,48.5,48.54,35442.0,47.295,47.3534,47.256,47.295,35442.0
2024-09-24 09:50:00,48.54,48.68,48.42,48.68,79310.0,47.295,47.4314,47.178,47.4314,79310.0
2024-09-24 09:55:00,48.68,48.73,48.66,48.68,20406.0,47.4314,47.4801,47.4119,47.4314,20406.0
2024-09-24 10:00:00,48.68,48.72,48.61,48.71,26954.0,47.4314,47.4704,47.3632,47.4606,26954.0
2024-09-24 10:05:00,48.71,48.8,48.7,48.78,18610.0,47.4606,47.5483,47.4509,47.5288,18610.0
2024-09-24 10:10:00,48.79,48.79,48.72,48.74,23105.0,47.5386,47.5386,47.4704,47.4898,23105.0
2024-09-24 10:15:00,48.75,48.77,48.7,48.71,11255.0,47.4996,47.5191,47.4509,47.4606,11255.0
2024-09-24 10:20:00,48.73,48.74,48.66,48.71,7276.0,47.4801,47.4898,47.4119,47.4606,7276.0
2024-09-24 10:25:00,48.7,48.7,48.67,48.7,7900.0,47.4509,47.4509,47.4216,47.4509,7900.0
2024-09-24 10:30:00,48.68,48.71,48.63,48.63,10970.0,47.4314,47.4606,47.3827,47.3827,10970.0
2024-09-24 10:35:00,48.63,48.63,48.57,48.6,10012.0,47.3827,47.3827,47.3242,47.3534,10012.0
2024-09-24 10:40:00,48.6,48.7,48.59,48.69,5588.0,47.3534,47.4509,47.3437,47.4411,5588.0
2024-09-24 10:45:00,48.68,48.71,48.65,48.65,5888.0,47.4314,47.4606,47.4021,47.4021,5888.0
2024-09-24 10:50:00,48.67,48.7,48.65,48.7,4980.0,47.4216,47.4509,47.4021,47.4509,4980.0
2024-09-24 10:55:00,48.69,48.7,48.61,48.66,21954.0,47.4411,47.4509,47.3632,47.4119,21954.0
2024-09-24 11:00:00,48.65,48.72,48.61,48.7,25815.0,47.4021,47.4704,47.3632,47.4509,25815.0
2024-09-24 11:05:00,48.68,48.77,48.68,48.77,6264.0,47.4314,47.5191,47.4314,47.5191,6264.0
2024-09-24 11:10:00,48.77,48.82,48.75,48.75,35016.0,47.5191,47.5678,47.4996,47.4996,35016.0
2024-09-24 11:15:00,48.75,48.78,48.73,48.77,19545.0,47.4996,47.5288,47.4801,47.5191,19545.0
2024-09-24 11:20:00,48.76,48.78,48.67,48.71,122372.0,47.5093,47.5288,47.4216,47.4606,122372.0
2024-09-24 11:25:00,48.69,48.73,48.67,48.72,6233.0,47.4411,47.4801,47.4216,47.4704,6233.0
2024-09-24 11:30:00,48.72,48.81,48.72,48.79,3760.0,47.4704,47.558,47.4704,47.5386,3760.0
2024-09-24 11:35:00,48.78,48.78,48.62,48.68,28173.0,47.5288,47.5288,47.3729,47.4314,28173.0
2024-09-24 11:40:00,48.67,48.67,48.58,48.58,4437.0,47.4216,47.4216,47.3339,47.3339,4437.0
2024-09-24 11:45:00,48.58,48.59,48.54,48.58,19318.0,47.3339,47.3437,47.295,47.3339,19318.0
2024-09-24 11:50:00,48.55,48.65,48.55,48.65,6683.0,47.3047,47.4021,47.3047,47.4021,6683.0
2024-09-24 11:55:00,48.64,48.64,48.58,48.58,6977.0,47.3924,47.3924,47.3339,47.3339,6977.0
2024-09-24 12:00:00,48.58,48.61,48.56,48.58,6444.0,47.3339,47.3632,47.3145,47.3339,6444.0
2024-09-24 12:05:00,48.58,48.62,48.58,48.62,2228.0,47.3339,47.3729,47.3339,47.3729,2228.0
2024-09-24 12:10:00,48.61,48.63,48.58,48.6,6493.0,47.3632,47.3827,47.3339,47.3534,6493.0
2024-09-24 12:15:00,48.59,48.64,48.59,48.64,6200.0,47.3437,47.3924,47.3437,47.3924,6200.0
2024-09-24 12:20:00,48.63,48.69,48.63,48.65,7677.0,47.3827,47.4411,47.3827,47.4021,7677.0
2024-09-24 12:25:00,48.65,48.65,48.63,48.64,3466.0,47.4021,47.4021,47.3827,47.3924,3466.0
2024-09-24 12:30:00,48.64,48.67,48.62,48.66,3416.0,47.3924,47.4216,47.3729,47.4119,3416.0
2024-09-24 12:35:00,48.66,48.71,48.63,48.71,6203.0,47.4119,47.4606,47.3827,47.4606,6203.0
2024-09-24 12:40:00,48.71,48.74,48.7,48.71,3996.0,47.4606,47.4898,47.4509,47.4606,3996.0
2024-09-24 12:45:00,48.72,48.75,48.72,48.75,6882.0,47.4704,47.4996,47.4704,47.4996,6882.0
2024-09-24 12:50:00,48.75,48.78,48.74,48.76,6652.0,47.4996,47.5288,47.4898,47.5093,6652.0
2024-09-24 12:55:00,48.76,48.77,48.7,48.71,9036.0,47.5093,47.5191,47.4509,47.4606,9036.0
2024-09-24 13:00:00,48.7,48.73,48.7,48.72,3780.0,47.4509,47.4801,47.4509,47.4704,3780.0
2024-09-24 13:05:00,48.71,48.72,48.67,48.68,6517.0,47.4606,47.4704,47.4216,47.4314,6517.0
2024-09-24 13:10:00,48.68,48.72,48.68,48.72,4665.0,47.4314,47.4704,47.4314,47.4704,4665.0
2024-09-24 13:15:00,48.72,48.73,48.69,48.71,3116.0,47.4704,47.4801,47.4411,47.4606,3116.0
2024-09-24 13:20:00,48.72,48.74,48.71,48.73,2483.0,47.4704,47.4898,47.4606,47.4801,2483.0
2024-09-24 13:25:00,48.72,48.73,48.72,48.73,3546.0,47.4704,47.4801,47.4704,47.4801,3546.0
2024-09-24 13:30:00,48.72,48.73,48.7,48.71,5095.0,47.4704,47.4801,47.4509,47.4606,5095.0
2024-09-24 13:35:00,48.72,48.72,48.66,48.67,2134.0,47.4704,47.4704,47.4119,47.4216,2134.0
2024-09-24 13:40:00,48.66,48.71,48.65,48.69,7518.0,47.4119,47.4606,47.4021,47.4411,7518.0
2024-09-24 13:45:00,48.69,48.72,48.67,48.68,3005.0,47.4411,47.4704,47.4216,47.4314,3005.0
2024-09-24 13:50:00,48.68,48.72,48.67,48.72,6287.0,47.4314,47.4704,47.4216,47.4704,6287.0
2024-09-24 13:55:00,48.72,48.72,48.67,48.67,3792.0,47.4704,47.4704,47.4216,47.4216,3792.0
2024-09-24 14:00:00,48.68,48.72,48.67,48.7,6995.0,47.4314,47.4704,47.4216,47.4509,6995.0
2024-09-24 14:05:00,48.7,48.72,48.67,48.67,5314.0,47.4509,47.4704,47.4216,47.4216,5314.0
2024-09-24 14:10:00,48.67,48.7,48.66,48.7,4399.0,47.4216,47.4509,47.4119,47.4509,4399.0
2024-09-24 14:15:00,48.69,48.71,48.67,48.7,3511.0,47.4411,47.4606,47.4216,47.4509,3511.0
2024-09-24 14:20:00,48.69,48.69,48.67,48.67,3594.0,47.4411,47.4411,47.4216,47.4216,3594.0
2024-09-24 14:25:00,48.67,48.69,48.67,48.67,3556.0,47.4216,47.4411,47.4216,47.4216,3556.0
2024-09-24 14:30:00,48.67,48.69,48.64,48.69,8783.0,47.4216,47.4411,47.3924,47.4411,8783.0
2024-09-24 14:35:00,48.7,48.71,48.67,48.69,4344.0,47.4509,47.4606,47.4216,47.4411,4344.0
2024-09-24 14:40:00,48.69,48.71,48.68,48.7,6784.0,47.4411,47.4606,47.4314,47.4509,6784.0
2024-09-24 14:45:00,48.71,48.71,48.64,48.65,10717.0,47.4606,47.4606,47.3924,47.4021,10717.0
2024-09-24 14:50:00,48.64,48.66,48.63,48.65,4615.0,47.3924,47.4119,47.3827,47.4021,4615.0
2024-09-24 14:55:00,48.65,48.68,48.64,48.66,5567.0,47.4021,47.4314,47.3924,47.4119,5567.0
2024-09-24 15:00:00,48.65,48.66,48.63,48.64,7365.0,47.4021,47.4119,47.3827,47.3924,7365.0
2024-09-24 15:05:00,48.64,48.64,48.62,48.64,2821.0,47.3924,47.3924,47.3729,47.3924,2821.0
2024-09-24 15:10:00,48.63,48.63,48.61,48.63,10051.0,47.3827,47.3827,47.3632,47.3827,10051.0
2024-09-24 15:15:00,48.63,48.63,48.59,48.62,14588.0,47.3827,47.3827,47.3437,47.3729,14588.0
2024-09-24 15:20:00,48.62,48.64,48.6,48.62,9325.0,47.3729,47.3924,47.3534,47.3729,9325.0
2024-09-24 15:25:00,48.62,48.63,48.6,48.61,11445.0,47.3729,47.3827,47.3534,47.3632,11445.0
2024-09-24 15:30:00,48.61,48.64,48.59,48.59,16859.0,47.3632,47.3924,47.3437,47.3437,16859.0
2024-09-24 15:35:00,48.59,48.61,48.57,48.59,17209.0,47.3437,47.3632,47.3242,47.3437,17209.0
2024-09-24 15:40:00,48.59,48.64,48.58,48.62,16320.0,47.3437,47.3924,47.3339,47.3729,16320.0
2024-09-24 15:45:00,48.61,48.62,48.54,48.57,18977.0,47.3632,47.3729,47.295,47.3242,18977.0
2024-09-24 15:50:00,48.57,48.59,48.56,48.58,34965.0,47.3242,47.3437,47.3145,47.3339,34965.0
2024-09-24 15:55:00,48.58,48.7,48.57,48.66,174826.0,47.3339,47.4509,47.3242,47.4119,174826.0
2024-09-25 09:30:00,48.31,48.39,48.21,48.23,56128.0,47.0709,47.1488,46.9734,46.9929,56128.0
2024-09-25 09:35:00,48.23,48.29,48.2,48.25,13505.0,46.9929,47.0514,46.9637,47.0124,13505.0
2024-09-25 09:40:00,48.23,48.38,48.22,48.32,15920.0,46.9929,47.1391,46.9832,47.0806,15920.0
2024-09-25 09:45:00,48.33,48.36,48.3,48.33,39429.0,47.0904,47.1196,47.0611,47.0904,39429.0
2024-09-25 09:50:00,48.35,48.38,48.29,48.31,18850.0,47.1098,47.1391,47.0514,47.0709,18850.0
2024-09-25 09:55:00,48.32,48.33,48.24,48.25,10539.0,47.0806,47.0904,47.0027,47.0124,10539.0
2024-09-25 10:00:00,48.24,48.28,48.2,48.28,11975.0,47.0027,47.0416,46.9637,47.0416,11975.0
2024-09-25 10:05:00,48.28,48.34,48.28,48.3,13410.0,47.0416,47.1001,47.0416,47.0611,13410.0
2024-09-25 10:10:00,48.31,48.32,48.25,48.26,11414.0,47.0709,47.0806,47.0124,47.0222,11414.0
2024-09-25 10:15:00,48.26,48.28,48.16,48.16,10728.0,47.0222,47.0416,46.9247,46.9247,10728.0
2024-09-25 10:20:00,48.16,48.2,48.15,48.19,10498.0,46.9247,46.9637,46.915,46.9539,10498.0
2024-09-25 10:25:00,48.19,48.25,48.19,48.23,7187.0,46.9539,47.0124,46.9539,46.9929,7187.0
2024-09-25 10:30:00,48.23,48.24,48.19,48.2,8865.0,46.9929,47.0027,46.9539,46.9637,8865.0
2024-09-25 10:35:00,48.2,48.27,48.2,48.25,5612.0,46.9637,47.0319,46.9637,47.0124,5612.0
2024-09-25 10:40:00,48.24,48.25,48.21,48.23,8704.0,47.0027,47.0124,46.9734,46.9929,8704.0
2024-09-25 10:45:00,48.24,48.24,48.18,48.22,11344.0,47.0027,47.0027,46.9442,46.9832,11344.0
2024-09-25 10:50:00,48.21,48.24,48.17,48.24,10677.0,46.9734,47.0027,46.9345,47.0027,10677.0
2024-09-25 10:55:00,48.25,48.32,48.24,48.3,6931.0,47.0124,47.0806,47.0027,47.0611,6931.0
2024-09-25 11:00:00,48.3,48.3,48.24,48.25,7330.0,47.0611,47.0611,47.0027,47.0124,7330.0
2024-09-25 11:05:00,48.26,48.28,48.22,48.26,8786.0,47.0222,47.0416,46.9832,47.0222,8786.0
2024-09-25 11:10:00,48.23,48.25,48.21,48.21,9547.0,46.9929,47.0124,46.9734,46.9734,9547.0
2024-09-25 11:15:00,48.22,48.24,48.2,48.21,15478.0,46.9832,47.0027,46.9637,46.9734,15478.0
2024-09-25 11:20:00,48.21,48.24,48.19,48.21,6655.0,46.9734,47.0027,46.9539,46.9734,6655.0
2024-09-25 11:25:00,48.22,48.25,48.2,48.21,10697.0,46.9832,47.0124,46.9637,46.9734,10697.0
2024-09-25 11:30:00,48.21,48.23,48.2,48.22,3313.0,46.9734,46.9929,46.9637,46.9832,3313.0
2024-09-25 11:35:00,48.22,48.23,48.2,48.2,3551.0,46.9832,46.9929,46.9637,46.9637,3551.0
2024-09-25 11:40:00,48.19,48.19,48.18,48.18,2456.0,46.9539,46.9539,46.9442,46.9442,2456.0
2024-09-25 11:45:00,48.21,48.26,48.21,48.26,2854.0,46.9734,47.0222,46.9734,47.0222,2854.0
2024-09-25 11:50:00,48.25,48.32,48.23,48.3,7633.0,47.0124,47.0806,46.9929,47.0611,7633.0
2024-09-25 11:55:00,48.31,48.35,48.3,48.35,3732.0,47.0709,47.1098,47.0611,47.1098,3732.0
2024-09-25 12:00:00,48.33,48.39,48.32,48.38,4895.0,47.0904,47.1488,47.0806,47.1391,4895.0
2024-09-25 12:05:00,48.38,48.4,48.36,48.39,5936.0,47.1391,47.1586,47.1196,47.1488,5936.0
2024-09-25 12:10:00,48.38,48.38,48.35,48.35,6823.0,47.1391,47.1391,47.1098,47.1098,6823.0
2024-09-25 12:15:00,48.34,48.36,48.3,48.3,5880.0,47.1001,47.1196,47.0611,47.0611,5880.0
2024-09-25 12:20:00,48.31,48.33,48.3,48.32,4644.0,47.0709,47.0904,47.0611,47.0806,4644.0
2024-09-25 12:25:00,48.32,48.33,48.31,48.32,3030.0,47.0806,47.0904,47.0709,47.0806,3030.0
2024-09-25 12:30:00,48.32,48.32,48.28,48.3,4711.0,47.0806,47.0806,47.0416,47.0611,4711.0
2024-09-25 12:35:00,48.3,48.31,48.26,48.27,7755.0,47.0611,47.0709,47.0222,47.0319,7755.0
2024-09-25 12:40:00,48.27,48.27,48.2,48.21,6218.0,47.0319,47.0319,46.9637,46.9734,6218.0
2024-09-25 12:45:00,48.22,48.24,48.19,48.24,9344.0,46.9832,47.0027,46.9539,47.0027,9344.0
2024-09-25 12:50:00,48.23,48.29,48.23,48.27,4548.0,46.9929,47.0514,46.9929,47.0319,4548.0
2024-09-25 12:55:00,48.27,48.3,48.25,48.28,7953.0,47.0319,47.0611,47.0124,47.0416,7953.0
2024-09-25 13:00:00,48.28,48.29,48.25,48.26,4017.0,47.0416,47.0514,47.0124,47.0222,4017.0
2024-09-25 13:05:00,48.27,48.27,48.22,48.22,5360.0,47.0319,47.0319,46.9832,46.9832,5360.0
2024-09-25 13:10:00,48.23,48.24,48.21,48.21,7417.0,46.9929,47.0027,46.9734,46.9734,7417.0
2024-09-25 13:15:00,48.22,48.25,48.2,48.22,6658.0,46.9832,47.0124,46.9637,46.9832,6658.0
2024-09-25 13:20:00,48.22,48.23,48.2,48.22,6791.0,46.9832,46.9929,46.9637,46.9832,6791.0
2024-09-25 13:25:00,48.21,48.22,48.19,48.22,8206.0,46.9734,46.9832,46.9539,46.9832,8206.0
2024-09-25 13:30:00,48.22,48.28,48.22,48.24,9274.0,46.9832,47.0416,46.9832,47.0027,9274.0
2024-09-25 13:35:00,48.23,48.27,48.21,48.24,9120.0,46.9929,47.0319,46.9734,47.0027,9120.0
2024-09-25 13:40:00,48.23,48.23,48.16,48.19,9548.0,46.9929,46.9929,46.9247,46.9539,9548.0
2024-09-25 13:45:00,48.18,48.18,48.12,48.16,8292.0,46.9442,46.9442,46.8857,46.9247,8292.0
2024-09-25 13:50:00,48.16,48.18,48.14,48.16,7045.0,46.9247,46.9442,46.9052,46.9247,7045.0
2024-09-25 13:55:00,48.16,48.22,48.14,48.22,6112.0,46.9247,46.9832,46.9052,46.9832,6112.0
2024-09-25 14:00:00,48.23,48.27,48.22,48.27,12687.0,46.9929,47.0319,46.9832,47.0319,12687.0
2024-09-25 14:05:00,48.27,48.29,48.23,48.23,7427.0,47.0319,47.0514,46.9929,46.9929,7427.0
2024-09-25 14:10:00,48.23,48.25,48.17,48.18,13924.0,46.9929,47.0124,46.9345,46.9442,13924.0
2024-09-25 14:15:00,48.19,48.19,48.15,48.19,10222.0,46.9539,46.9539,46.915,46.9539,10222.0
2024-09-25 14:20:00,48.19,48.22,48.17,48.22,8671.0,46.9539,46.9832,46.9345,46.9832,8671.0
2024-09-25 14:25:00,48.22,48.24,48.2,48.23,5563.0,46.9832,47.0027,46.9637,46.9929,5563.0
2024-09-25 14:30:00,48.23,48.25,48.21,48.24,6836.0,46.9929,47.0124,46.9734,47.0027,6836.0
2024-09-25 14:35:00,48.25,48.29,48.25,48.26,8403.0,47.0124,47.0514,47.0124,47.0222,8403.0
2024-09-25 14:40:00,48.26,48.27,48.23,48.25,9877.0,47.0222,47.0319,46.9929,47.0124,9877.0
2024-09-25 14:45:00,48.26,48.27,48.24,48.24,4167.0,47.0222,47.0319,47.0027,47.0027,4167.0
2024-09-25 14:50:00,48.23,48.24,48.2,48.22,7162.0,46.9929,47.0027,46.9637,46.9832,7162.0
2024-09-25 14:55:00,48.23,48.23,48.2,48.22,4928.0,46.9929,46.9929,46.9637,46.9832,4928.0
2024-09-25 15:00:00,48.2,48.24,48.18,48.23,7950.0,46.9637,47.0027,46.9442,46.9929,7950.0
2024-09-25 15:05:00,48.23,48.24,48.19,48.2,9262.0,46.9929,47.0027,46.9539,46.9637,9262.0
2024-09-25 15:10:00,48.21,48.24,48.19,48.21,13593.0,46.9734,47.0027,46.9539,46.9734,13593.0
2024-09-25 15:15:00,48.2,48.24,48.19,48.2,10218.0,46.9637,47.0027,46.9539,46.9637,10218.0
2024-09-25 15:20:00,48.19,48.23,48.19,48.21,8840.0,46.9539,46.9929,46.9539,46.9734,8840.0
2024-09-25 15:25:00,48.21,48.23,48.18,48.2,14985.0,46.9734,46.9929,46.9442,46.9637,14985.0
2024-09-25 15:30:00,48.19,48.19,48.11,48.13,14769.0,46.9539,46.9539,46.876,46.8955,14769.0
2024-09-25 15:35:00,48.13,48.13,48.01,48.02,20056.0,46.8955,46.8955,46.7786,46.7883,20056.0
2024-09-25 15:40:00,48.02,48.05,48.0,48.03,28568.0,46.7883,46.8175,46.7688,46.7981,28568.0
2024-09-25 15:45:00,48.03,48.04,47.99,48.02,30490.0,46.7981,46.8078,46.7591,46.7883,30490.0
2024-09-25 15:50:00,48.01,48.12,47.97,48.12,65692.0,46.7786,46.8857,46.7396,46.8857,65692.0
2024-09-25 15:55:00,48.11,48.17,48.04,48.09,149382.0,46.876,46.9345,46.8078,46.8565,149382.0
2024-09-26 09:30:00,48.55,48.59,48.4,48.55,50082.0,47.3047,47.3437,47.1586,47.3047,50082.0
2024-09-26 09:35:00,48.55,48.63,48.52,48.61,41399.0,47.3047,47.3827,47.2755,47.3632,41399.0
2024-09-26 09:40:00,48.61,48.7,48.55,48.6,60666.0,47.3632,47.4509,47.3047,47.3534,60666.0
2024-09-26 09:45:00,48.6,48.65,48.55,48.63,23749.0,47.3534,47.4021,47.3047,47.3827,23749.0
2024-09-26 09:50:00,48.62,48.63,48.51,48.61,19223.0,47.3729,47.3827,47.2657,47.3632,19223.0
2024-09-26 09:55:00,48.6,48.66,48.57,48.6,52273.0,47.3534,47.4119,47.3242,47.3534,52273.0
2024-09-26 10:00:00,48.59,48.85,48.58,48.8,175365.0,47.3437,47.597,47.3339,47.5483,175365.0
2024-09-26 10:05:00,48.79,48.83,48.75,48.79,23036.0,47.5386,47.5775,47.4996,47.5386,23036.0
2024-09-26 10:10:00,48.77,48.93,48.75,48.89,72330.0,47.5191,47.675,47.4996,47.636,72330.0
2024-09-26 10:15:00,48.89,48.96,48.89,48.92,65894.0,47.636,47.7042,47.636,47.6652,65894.0
2024-09-26 10:20:00,48.92,48.96,48.85,48.89,40127.0,47.6652,47.7042,47.597,47.636,40127.0
2024-09-26 10:25:00,48.89,48.89,48.79,48.82,26917.0,47.636,47.636,47.5386,47.5678,26917.0
2024-09-26 10:30:00,48.83,48.85,48.77,48.83,58354.0,47.5775,47.597,47.5191,47.5775,58354.0
2024-09-26 10:35:00,48.82,48.89,48.81,48.82,63029.0,47.5678,47.636,47.558,47.5678,63029.0
2024-09-26 10:40:00,48.8,48.81,48.65,48.65,8078.0,47.5483,47.558,47.4021,47.4021,8078.0
2024-09-26 10:45:00,48.64,48.78,48.64,48.78,43127.0,47.3924,47.5288,47.3924,47.5288,43127.0
2024-09-26 10:50:00,48.8,48.84,48.77,48.83,49427.0,47.5483,47.5873,47.5191,47.5775,49427.0
2024-09-26 10:55:00,48.83,48.83,48.64,48.66,34687.0,47.5775,47.5775,47.3924,47.4119,34687.0
2024-09-26 11:00:00,48.65,48.71,48.62,48.63,12286.0,47.4021,47.4606,47.3729,47.3827,12286.0
2024-09-26 11:05:00,48.64,48.66,48.59,48.64,14877.0,47.3924,47.4119,47.3437,47.3924,14877.0
2024-09-26 11:10:00,48.64,48.64,48.57,48.58,8565.0,47.3924,47.3924,47.3242,47.3339,8565.0
2024-09-26 11:15:00,48.58,48.64,48.58,48.63,6028.0,47.3339,47.3924,47.3339,47.3827,6028.0
2024-09-26 11:20:00,48.63,48.64,48.6,48.61,16330.0,47.3827,47.3924,47.3534,47.3632,16330.0
2024-09-26 11:25:00,48.61,48.61,48.56,48.58,15529.0,47.3632,47.3632,47.3145,47.3339,15529.0
2024-09-26 11:30:00,48.58,48.6,48.57,48.59,6666.0,47.3339,47.3534,47.3242,47.3437,6666.0
2024-09-26 11:35:00,48.59,48.65,48.54,48.65,12171.0,47.3437,47.4021,47.295,47.4021,12171.0
2024-09-26 11:40:00,48.67,48.69,48.66,48.68,5515.0,47.4216,47.4411,47.4119,47.4314,5515.0
2024-09-26 11:45:00,48.69,48.71,48.68,48.69,7905.0,47.4411,47.4606,47.4314,47.4411,7905.0
2024-09-26 11:50:00,48.69,48.82,48.68,48.82,14791.0,47.4411,47.5678,47.4314,47.5678,14791.0
2024-09-26 11:55:00,48.82,48.84,48.75,48.76,11787.0,47.5678,47.5873,47.4996,47.5093,11787.0
2024-09-26 12:00:00,48.77,48.79,48.75,48.77,11647.0,47.5191,47.5386,47.4996,47.5191,11647.0
2024-09-26 12:05:00,48.77,48.79,48.74,48.74,7933.0,47.5191,47.5386,47.4898,47.4898,7933.0
2024-09-26 12:10:00,48.75,48.8,48.75,48.8,11462.0,47.4996,47.5483,47.4996,47.5483,11462.0
2024-09-26 12:15:00,48.8,48.84,48.79,48.82,28099.0,47.5483,47.5873,47.5386,47.5678,28099.0
2024-09-26 12:20:00,48.82,48.92,48.81,48.9,19223.0,47.5678,47.6652,47.558,47.6457,19223.0
2024-09-26 12:25:00,48.89,48.91,48.83,48.83,9679.0,47.636,47.6555,47.5775,47.5775,9679.0
2024-09-26 12:30:00,48.83,48.86,48.81,48.86,16107.0,47.5775,47.6068,47.558,47.6068,16107.0
2024-09-26 12:35:00,48.87,48.9,48.86,48.9,2630.0,47.6165,47.6457,47.6068,47.6457,2630.0
2024-09-26 12:40:00,48.9,48.93,48.89,48.9,7312.0,47.6457,47.675,47.636,47.6457,7312.0
2024-09-26 12:45:00,48.9,48.91,48.89,48.89,5701.0,47.6457,47.6555,47.636,47.636,5701.0
2024-09-26 12:50:00,48.89,48.91,48.89,48.89,12837.0,47.636,47.6555,47.636,47.636,12837.0
2024-09-26 12:55:00,48.89,48.89,48.87,48.88,10705.0,47.636,47.636,47.6165,47.6262,10705.0
2024-09-26 13:00:00,48.88,48.92,48.87,48.91,15840.0,47.6262,47.6652,47.6165,47.6555,15840.0
2024-09-26 13:05:00,48.91,48.92,48.89,48.91,10955.0,47.6555,47.6652,47.636,47.6555,10955.0
2024-09-26 13:10:00,48.92,48.92,48.88,48.91,10776.0,47.6652,47.6652,47.6262,47.6555,10776.0
2024-09-26 13:15:00,48.91,48.91,48.85,48.86,12732.0,47.6555,47.6555,47.597,47.6068,12732.0
2024-09-26 13:20:00,48.87,48.9,48.86,48.9,6035.0,47.6165,47.6457,47.6068,47.6457,6035.0
2024-09-26 13:25:00,48.9,48.96,48.9,48.96,4013.0,47.6457,47.7042,47.6457,47.7042,4013.0
2024-09-26 13:30:00,48.95,48.98,48.94,48.95,14337.0,47.6945,47.7237,47.6847,47.6945,14337.0
2024-09-26 13:35:00,48.95,48.98,48.94,48.96,10934.0,47.6945,47.7237,47.6847,47.7042,10934.0
2024-09-26 13:40:00,48.95,48.96,48.94,48.96,11647.0,47.6945,47.7042,47.6847,47.7042,11647.0
2024-09-26 13:45:00,48.96,48.99,48.96,48.98,7197.0,47.7042,47.7334,47.7042,47.7237,7197.0
2024-09-26 13:50:00,48.98,48.99,48.94,48.97,10183.0,47.7237,47.7334,47.6847,47.7139,10183.0
2024-09-26 13:55:00,48.97,48.98,48.87,48.92,15026.0,47.7139,47.7237,47.6165,47.6652,15026.0
2024-09-26 14:00:00,48.91,48.91,48.87,48.88,12685.0,47.6555,47.6555,47.6165,47.6262,12685.0
2024-09-26 14:05:00,48.88,48.89,48.83,48.87,24167.0,47.6262,47.636,47.5775,47.6165,24167.0
2024-09-26 14:10:00,48.87,48.93,48.86,48.93,9563.0,47.6165,47.675,47.6068,47.675,9563.0
2024-09-26 14:15:00,48.93,48.94,48.92,48.93,4921.0,47.675,47.6847,47.6652,47.675,4921.0
2024-09-26 14:20:00,48.93,48.93,48.88,48.89,6812.0,47.675,47.675,47.6262,47.636,6812.0
2024-09-26 14:25:00,48.89,48.9,48.85,48.85,13789.0,47.636,47.6457,47.597,47.597,13789.0
2024-09-26 14:30:00,48.84,48.91,48.82,48.91,19025.0,47.5873,47.6555,47.5678,47.6555,19025.0
2024-09-26 14:35:00,48.91,48.94,48.9,48.91,9412.0,47.6555,47.6847,47.6457,47.6555,9412.0
2024-09-26 14:40:00,48.91,48.93,48.9,48.91,7940.0,47.6555,47.675,47.6457,47.6555,7940.0
2024-09-26 14:45:00,48.91,48.91,48.89,48.89,8347.0,47.6555,47.6555,47.636,47.636,8347.0
2024-09-26 14:50:00,48.9,48.94,48.89,48.94,9481.0,47.6457,47.6847,47.636,47.6847,9481.0
2024-09-26 14:55:00,48.94,48.97,48.93,48.94,12494.0,47.6847,47.7139,47.675,47.6847,12494.0
2024-09-26 15:00:00,48.94,49.02,48.93,48.97,39746.0,47.6847,47.7627,47.675,47.7139,39746.0
2024-09-26 15:05:00,48.97,48.98,48.93,48.96,26518.0,47.7139,47.7237,47.675,47.7042,26518.0
2024-09-26 15:10:00,48.96,48.99,48.94,48.98,17424.0,47.7042,47.7334,47.6847,47.7237,17424.0
2024-09-26 15:15:00,48.97,48.99,48.96,48.96,12898.0,47.7139,47.7334,47.7042,47.7042,12898.0
2024-09-26 15:20:00,48.96,48.96,48.92,48.96,29741.0,47.7042,47.7042,47.6652,47.7042,29741.0
2024-09-26 15:25:00,48.97,49.0,48.95,48.98,37945.0,47.7139,47.7432,47.6945,47.7237,37945.0
2024-09-26 15:30:00,48.99,49.0,48.87,48.91,102466.0,47.7334,47.7432,47.6165,47.6555,102466.0
2024-09-26 15:35:00,48.9,48.94,48.86,48.86,36239.0,47.6457,47.6847,47.6068,47.6068,36239.0
2024-09-26 15:40:00,48.87,48.91,48.87,48.88,28342.0,47.6165,47.6555,47.6165,47.6262,28342.0
2024-09-26 15:45:00,48.88,48.89,48.83,48.86,39630.0,47.6262,47.636,47.5775,47.6068,39630.0
2024-09-26 15:50:00,48.86,48.97,48.85,48.96,52242.0,47.6068,47.7139,47.597,47.7042,52242.0
2024-09-26 15:55:00,48.96,49.09,48.95,49.05,203542.0,47.7042,47.8309,47.6945,47.7919,203542.0
2024-09-27 09:30:00,49.0,49.14,48.98,49.04,53969.0,47.7432,47.8796,47.7237,47.7821,53969.0
2024-09-27 09:35:00,49.07,49.17,49.05,49.09,9497.0,47.8114,47.9088,47.7919,47.8309,9497.0
2024-09-27 09:40:00,49.07,49.12,49.03,49.08,167584.0,47.8114,47.8601,47.7724,47.8211,167584.0
2024-09-27 09:45:00,49.08,49.08,48.9,48.92,9607.0,47.8211,47.8211,47.6457,47.6652,9607.0
2024-09-27 09:50:00,48.88,49.0,48.88,48.91,9022.0,47.6262,47.7432,47.6262,47.6555,9022.0
2024-09-27 09:55:00,48.87,48.92,48.85,48.87,10395.0,47.6165,47.6652,47.597,47.6165,10395.0
2024-09-27 10:00:00,48.87,49.01,48.83,48.99,33771.0,47.6165,47.7529,47.5775,47.7334,33771.0
2024-09-27 10:05:00,48.99,49.03,48.96,48.96,8640.0,47.7334,47.7724,47.7042,47.7042,8640.0
2024-09-27 10:10:00,48.98,48.98,48.85,48.9,14532.0,47.7237,47.7237,47.597,47.6457,14532.0
2024-09-27 10:15:00,48.91,48.95,48.85,48.94,7507.0,47.6555,47.6945,47.597,47.6847,7507.0
2024-09-27 10:20:00,48.94,49.05,48.91,49.05,21209.0,47.6847,47.7919,47.6555,47.7919,21209.0
2024-09-27 10:25:00,49.04,49.14,49.04,49.08,34980.0,47.7821,47.8796,47.7821,47.8211,34980.0
2024-09-27 10:30:00,49.08,49.18,49.08,49.1,15341.0,47.8211,47.9186,47.8211,47.8406,15341.0
2024-09-27 10:35:00,49.1,49.11,49.04,49.05,13201.0,47.8406,47.8503,47.7821,47.7919,13201.0
2024-09-27 10:40:00,49.04,49.05,48.96,48.97,49237.0,47.7821,47.7919,47.7042,47.7139,49237.0
2024-09-27 10:45:00,48.97,49.04,48.96,49.04,17650.0,47.7139,47.7821,47.7042,47.7821,17650.0
2024-09-27 10:50:00,49.08,49.1,49.06,49.07,10792.0,47.8211,47.8406,47.8016,47.8114,10792.0
2024-09-27 10:55:00,49.08,49.08,49.0,49.01,12200.0,47.8211,47.8211,47.7432,47.7529,12200.0
2024-09-27 11:00:00,49.03,49.03,48.97,48.99,4575.0,47.7724,47.7724,47.7139,47.7334,4575.0
2024-09-27 11:05:00,48.99,49.13,48.98,49.12,30600.0,47.7334,47.8698,47.7237,47.8601,30600.0
2024-09-27 11:10:00,49.12,49.21,49.12,49.15,31462.0,47.8601,47.9478,47.8601,47.8893,31462.0
2024-09-27 11:15:00,49.15,49.19,49.14,49.18,10303.0,47.8893,47.9283,47.8796,47.9186,10303.0
2024-09-27 11:20:00,49.18,49.24,49.09,49.2,77291.0,47.9186,47.977,47.8309,47.938,77291.0
2024-09-27 11:25:00,49.19,49.2,49.13,49.13,23924.0,47.9283,47.938,47.8698,47.8698,23924.0
2024-09-27 11:30:00,49.14,49.16,49.12,49.16,12296.0,47.8796,47.8991,47.8601,47.8991,12296.0
2024-09-27 11:35:00,49.16,49.19,49.09,49.11,15109.0,47.8991,47.9283,47.8309,47.8503,15109.0
2024-09-27 11:40:00,49.12,49.15,49.11,49.13,7607.0,47.8601,47.8893,47.8503,47.8698,7607.0
2024-09-27 11:45:00,49.12,49.14,49.11,49.12,4184.0,47.8601,47.8796,47.8503,47.8601,4184.0
2024-09-27 11:50:00,49.12,49.16,49.1,49.15,8740.0,47.8601,47.8991,47.8406,47.8893,8740.0
2024-09-27 11:55:00,49.15,49.15,49.11,49.11,7791.0,47.8893,47.8893,47.8503,47.8503,7791.0
2024-09-27 12:00:00,49.11,49.11,49.07,49.07,22589.0,47.8503,47.8503,47.8114,47.8114,22589.0
2024-09-27 12:05:00,49.07,49.1,49.05,49.07,29900.0,47.8114,47.8406,47.7919,47.8114,29900.0
2024-09-27 12:10:00,49.08,49.08,49.05,49.05,12432.0,47.8211,47.8211,47.7919,47.7919,12432.0
2024-09-27 12:15:00,49.05,49.07,49.03,49.05,14259.0,47.7919,47.8114,47.7724,47.7919,14259.0
2024-09-27 12:20:00,49.06,49.07,49.03,49.04,5790.0,47.8016,47.8114,47.7724,47.7821,5790.0
2024-09-27 12:25:00,49.03,49.06,49.02,49.03,22089.0,47.7724,47.8016,47.7627,47.7724,22089.0
2024-09-27 12:30:00,49.03,49.05,49.01,49.02,36314.0,47.7724,47.7919,47.7529,47.7627,36314.0
2024-09-27 12:35:00,49.03,49.05,49.0,49.05,27191.0,47.7724,47.7919,47.7432,47.7919,27191.0
2024-09-27 12:40:00,49.05,49.05,49.03,49.04,3627.0,47.7919,47.7919,47.7724,47.7821,3627.0
2024-09-27 12:45:00,49.05,49.14,49.05,49.1,14752.0,47.7919,47.8796,47.7919,47.8406,14752.0
2024-09-27 12:50:00,49.1,49.13,49.09,49.11,4268.0,47.8406,47.8698,47.8309,47.8503,4268.0
2024-09-27 12:55:00,49.11,49.11,49.09,49.11,5969.0,47.8503,47.8503,47.8309,47.8503,5969.0
2024-09-27 13:00:00,49.11,49.13,49.1,49.12,6523.0,47.8503,47.8698,47.8406,47.8601,6523.0
2024-09-27 13:05:00,49.11,49.11,49.06,49.06,5915.0,47.8503,47.8503,47.8016,47.8016,5915.0
2024-09-27 13:10:00,49.06,49.1,49.05,49.1,4463.0,47.8016,47.8406,47.7919,47.8406,4463.0
2024-09-27 13:15:00,49.09,49.1,49.06,49.09,4473.0,47.8309,47.8406,47.8016,47.8309,4473.0
2024-09-27 13:20:00,49.1,49.1,49.09,49.09,2799.0,47.8406,47.8406,47.8309,47.8309,2799.0
2024-09-27 13:25:00,49.09,49.09,49.03,49.07,11345.0,47.8309,47.8309,47.7724,47.8114,11345.0
2024-09-27 13:30:00,49.07,49.1,49.07,49.09,3514.0,47.8114,47.8406,47.8114,47.8309,3514.0
2024-09-27 13:35:00,49.08,49.09,48.99,48.99,27873.0,47.8211,47.8309,47.7334,47.7334,27873.0
2024-09-27 13:40:00,49.01,49.05,49.0,49.05,7409.0,47.7529,47.7919,47.7432,47.7919,7409.0
2024-09-27 13:45:00,49.05,49.1,49.04,49.1,29089.0,47.7919,47.8406,47.7821,47.8406,29089.0
2024-09-27 13:50:00,49.1,49.11,49.03,49.04,9617.0,47.8406,47.8503,47.7724,47.7821,9617.0
2024-09-27 13:55:00,49.03,49.04,49.01,49.02,5579.0,47.7724,47.7821,47.7529,47.7627,5579.0
2024-09-27 14:00:00,49.02,49.05,49.01,49.04,6933.0,47.7627,47.7919,47.7529,47.7821,6933.0
2024-09-27 14:05:00,49.04,49.04,49.0,49.04,11139.0,47.7821,47.7821,47.7432,47.7821,11139.0
2024-09-27 14:10:00,49.04,49.05,49.01,49.04,7576.0,47.7821,47.7919,47.7529,47.7821,7576.0
2024-09-27 14:15:00,49.04,49.05,49.0,49.0,12573.0,47.7821,47.7919,47.7432,47.7432,12573.0
2024-09-27 14:20:00,49.0,49.05,49.0,49.01,10751.0,47.7432,47.7919,47.7432,47.7529,10751.0
2024-09-27 14:25:00,49.01,49.02,48.99,49.01,7330.0,47.7529,47.7627,47.7334,47.7529,7330.0
2024-09-27 14:30:00,49.01,49.09,48.98,49.09,74305.0,47.7529,47.8309,47.7237,47.8309,74305.0
2024-09-27 14:35:00,49.08,49.1,49.04,49.06,8357.0,47.8211,47.8406,47.7821,47.8016,8357.0
2024-09-27 14:40:00,49.05,49.07,49.03,49.05,7492.0,47.7919,47.8114,47.7724,47.7919,7492.0
2024-09-27 14:45:00,49.05,49.1,49.02,49.03,12727.0,47.7919,47.8406,47.7627,47.7724,12727.0
2024-09-27 14:50:00,49.03,49.1,49.01,49.09,10697.0,47.7724,47.8406,47.7529,47.8309,10697.0
2024-09-27 14:55:00,49.09,49.15,49.09,49.12,11528.0,47.8309,47.8893,47.8309,47.8601,11528.0
2024-09-27 15:00:00,49.12,49.14,49.06,49.08,14620.0,47.8601,47.8796,47.8016,47.8211,14620.0
2024-09-27 15:05:00,49.09,49.09,48.98,48.99,12904.0,47.8309,47.8309,47.7237,47.7334,12904.0
2024-09-27 15:10:00,48.99,49.0,48.95,48.97,10241.0,47.7334,47.7432,47.6945,47.7139,10241.0
2024-09-27 15:15:00,48.97,48.99,48.95,48.98,13864.0,47.7139,47.7334,47.6945,47.7237,13864.0
2024-09-27 15:20:00,49.0,49.05,48.99,49.04,35707.0,47.7432,47.7919,47.7334,47.7821,35707.0
2024-09-27 15:25:00,49.04,49.05,48.99,49.0,18449.0,47.7821,47.7919,47.7334,47.7432,18449.0
2024-09-27 15:30:00,48.99,49.04,48.97,49.03,26321.0,47.7334,47.7821,47.7139,47.7724,26321.0
2024-09-27 15:35:00,49.02,49.05,49.0,49.01,20635.0,47.7627,47.7919,47.7432,47.7529,20635.0
2024-09-27 15:40:00,49.0,49.0,48.95,48.95,49894.0,47.7432,47.7432,47.6945,47.6945,49894.0
2024-09-27 15:45:00,48.96,49.03,48.95,49.02,24356.0,47.7042,47.7724,47.6945,47.7627,24356.0
2024-09-27 15:50:00,49.01,49.08,49.01,49.06,64943.0,47.7529,47.8211,47.7529,47.8016,64943.0
2024-09-27 15:55:00,49.05,49.12,49.0,49.04,183210.0,47.7919,47.8601,47.7432,47.7821,183210.0
2024-09-30 09:30:00,48.68,48.87,48.61,48.74,53273.0,47.4314,47.6165,47.3632,47.4898,53273.0
2024-09-30 09:35:00,48.72,48.73,48.52,48.54,9834.0,47.4704,47.4801,47.2755,47.295,9834.0
2024-09-30 09:40:00,48.54,48.55,48.38,48.4,57240.0,47.295,47.3047,47.1391,47.1586,57240.0
2024-09-30 09:45:00,48.39,48.52,48.35,48.5,113415.0,47.1488,47.2755,47.1098,47.256,113415.0
2024-09-30 09:50:00,48.48,48.63,48.44,48.63,19346.0,47.2365,47.3827,47.1975,47.3827,19346.0
2024-09-30 09:55:00,48.63,48.77,48.62,48.76,17703.0,47.3827,47.5191,47.3729,47.5093,17703.0
2024-09-30 10:00:00,48.74,48.83,48.7,48.75,27286.0,47.4898,47.5775,47.4509,47.4996,27286.0
2024-09-30 10:05:00,48.74,48.85,48.7,48.84,37563.0,47.4898,47.597,47.4509,47.5873,37563.0
2024-09-30 10:10:00,48.83,48.89,48.82,48.87,24040.0,47.5775,47.636,47.5678,47.6165,24040.0
2024-09-30 10:15:00,48.87,48.88,48.75,48.76,15051.0,47.6165,47.6262,47.4996,47.5093,15051.0
2024-09-30 10:20:00,48.75,48.81,48.74,48.81,15370.0,47.4996,47.558,47.4898,47.558,15370.0
2024-09-30 10:25:00,48.81,48.84,48.78,48.79,14433.0,47.558,47.5873,47.5288,47.5386,14433.0
2024-09-30 10:30:00,48.78,48.78,48.68,48.68,16906.0,47.5288,47.5288,47.4314,47.4314,16906.0
2024-09-30 10:35:00,48.67,48.78,48.66,48.78,11886.0,47.4216,47.5288,47.4119,47.5288,11886.0
2024-09-30 10:40:00,48.78,48.83,48.76,48.83,18800.0,47.5288,47.5775,47.5093,47.5775,18800.0
2024-09-30 10:45:00,48.84,48.84,48.77,48.81,13485.0,47.5873,47.5873,47.5191,47.558,13485.0
2024-09-30 10:50:00,48.81,48.87,48.8,48.85,20846.0,47.558,47.6165,47.5483,47.597,20846.0
2024-09-30 10:55:00,48.86,48.91,48.83,48.86,17902.0,47.6068,47.6555,47.5775,47.6068,17902.0
2024-09-30 11:00:00,48.86,48.91,48.81,48.9,10678.0,47.6068,47.6555,47.558,47.6457,10678.0
2024-09-30 11:05:00,48.91,48.97,48.88,48.93,16389.0,47.6555,47.7139,47.6262,47.675,16389.0
2024-09-30 11:10:00,48.92,48.98,48.89,48.97,6695.0,47.6652,47.7237,47.636,47.7139,6695.0
2024-09-30 11:15:00,48.96,48.96,48.88,48.89,8536.0,47.7042,47.7042,47.6262,47.636,8536.0
2024-09-30 11:20:00,48.91,48.92,48.87,48.9,8994.0,47.6555,47.6652,47.6165,47.6457,8994.0
2024-09-30 11:25:00,48.9,48.94,48.89,48.91,8644.0,47.6457,47.6847,47.636,47.6555,8644.0
2024-09-30 11:30:00,48.9,48.91,48.85,48.86,11544.0,47.6457,47.6555,47.597,47.6068,11544.0
2024-09-30 11:35:00,48.86,48.88,48.83,48.84,8023.0,47.6068,47.6262,47.5775,47.5873,8023.0
2024-09-30 11:40:00,48.84,48.96,48.82,48.93,7359.0,47.5873,47.7042,47.5678,47.675,7359.0
2024-09-30 11:45:00,48.93,48.93,48.84,48.87,6441.0,47.675,47.675,47.5873,47.6165,6441.0
2024-09-30 11:50:00,48.87,48.89,48.83,48.88,6145.0,47.6165,47.636,47.5775,47.6262,6145.0
2024-09-30 11:55:00,48.89,48.96,48.89,48.92,13993.0,47.636,47.7042,47.636,47.6652,13993.0
2024-09-30 12:00:00,48.92,48.92,48.89,48.92,3064.0,47.6652,47.6652,47.636,47.6652,3064.0
2024-09-30 12:05:00,48.92,48.96,48.92,48.96,2709.0,47.6652,47.7042,47.6652,47.7042,2709.0
2024-09-30 12:10:00,48.96,49.01,48.94,49.0,13677.0,47.7042,47.7529,47.6847,47.7432,13677.0
2024-09-30 12:15:00,49.01,49.01,48.97,49.0,3942.0,47.7529,47.7529,47.7139,47.7432,3942.0
2024-09-30 12:20:00,48.98,48.98,48.94,48.96,6149.0,47.7237,47.7237,47.6847,47.7042,6149.0
2024-09-30 12:25:00,48.96,48.99,48.96,48.97,4317.0,47.7042,47.7334,47.7042,47.7139,4317.0
2024-09-30 12:30:00,48.96,48.98,48.94,48.96,5599.0,47.7042,47.7237,47.6847,47.7042,5599.0
2024-09-30 12:35:00,48.96,48.97,48.95,48.97,2223.0,47.7042,47.7139,47.6945,47.7139,2223.0
2024-09-30 12:40:00,48.97,49.0,48.95,49.0,3144.0,47.7139,47.7432,47.6945,47.7432,3144.0
2024-09-30 12:45:00,49.0,49.0,48.96,48.97,4577.0,47.7432,47.7432,47.7042,47.7139,4577.0
2024-09-30 12:50:00,48.95,48.95,48.92,48.93,1905.0,47.6945,47.6945,47.6652,47.675,1905.0
2024-09-30 12:55:00,48.96,49.0,48.95,48.98,2784.0,47.7042,47.7432,47.6945,47.7237,2784.0
2024-09-30 13:00:00,48.98,48.98,48.91,48.92,5946.0,47.7237,47.7237,47.6555,47.6652,5946.0
2024-09-30 13:05:00,48.93,48.94,48.91,48.93,3836.0,47.675,47.6847,47.6555,47.675,3836.0
2024-09-30 13:10:00,48.95,48.98,48.92,48.98,3653.0,47.6945,47.7237,47.6652,47.7237,3653.0
2024-09-30 13:15:00,48.97,48.99,48.95,48.97,4280.0,47.7139,47.7334,47.6945,47.7139,4280.0
2024-09-30 13:20:00,48.97,48.97,48.94,48.95,2410.0,47.7139,47.7139,47.6847,47.6945,2410.0
2024-09-30 13:25:00,48.95,48.97,48.93,48.95,4770.0,47.6945,47.7139,47.675,47.6945,4770.0
2024-09-30 13:30:00,48.95,48.96,48.92,48.94,6113.0,47.6945,47.7042,47.6652,47.6847,6113.0
2024-09-30 13:35:00,48.93,49.04,48.93,49.02,39012.0,47.675,47.7821,47.675,47.7627,39012.0
2024-09-30 13:40:00,49.01,49.03,49.0,49.02,6790.0,47.7529,47.7724,47.7432,47.7627,6790.0
2024-09-30 13:45:00,49.02,49.03,48.98,49.0,12024.0,47.7627,47.7724,47.7237,47.7432,12024.0
2024-09-30 13:50:00,49.0,49.02,49.0,49.01,6740.0,47.7432,47.7627,47.7432,47.7529,6740.0
2024-09-30 13:55:00,49.01,49.04,48.99,49.03,7011.0,47.7529,47.7821,47.7334,47.7724,7011.0
2024-09-30 14:00:00,49.02,49.04,49.0,49.03,7849.0,47.7627,47.7821,47.7432,47.7724,7849.0
2024-09-30 14:05:00,49.04,49.04,48.95,48.98,8109.0,47.7821,47.7821,47.6945,47.7237,8109.0
2024-09-30 14:10:00,48.98,49.01,48.97,48.99,6054.0,47.7237,47.7529,47.7139,47.7334,6054.0
2024-09-30 14:15:00,48.99,48.99,48.91,48.91,7794.0,47.7334,47.7334,47.6555,47.6555,7794.0
2024-09-30 14:20:00,48.9,48.9,48.81,48.85,8920.0,47.6457,47.6457,47.558,47.597,8920.0
2024-09-30 14:25:00,48.86,48.92,48.83,48.91,36345.0,47.6068,47.6652,47.5775,47.6555,36345.0
2024-09-30 14:30:00,48.91,48.92,48.84,48.89,12490.0,47.6555,47.6652,47.5873,47.636,12490.0
2024-09-30 14:35:00,48.87,48.94,48.87,48.92,9049.0,47.6165,47.6847,47.6165,47.6652,9049.0
2024-09-30 14:40:00,48.92,48.96,48.92,48.96,7981.0,47.6652,47.7042,47.6652,47.7042,7981.0
2024-09-30 14:45:00,48.96,48.96,48.91,48.91,5350.0,47.7042,47.7042,47.6555,47.6555,5350.0
2024-09-30 14:50:00,48.92,48.97,48.91,48.97,9242.0,47.6652,47.7139,47.6555,47.7139,9242.0
2024-09-30 14:55:00,48.96,48.97,48.94,48.95,4633.0,47.7042,47.7139,47.6847,47.6945,4633.0
2024-09-30 15:00:00,48.94,48.94,48.89,48.9,8977.0,47.6847,47.6847,47.636,47.6457,8977.0
2024-09-30 15:05:00,48.9,48.9,48.87,48.88,5376.0,47.6457,47.6457,47.6165,47.6262,5376.0
2024-09-30 15:10:00,48.88,48.96,48.88,48.94,10982.0,47.6262,47.7042,47.6262,47.6847,10982.0
2024-09-30 15:15:00,48.94,48.95,48.91,48.94,9960.0,47.6847,47.6945,47.6555,47.6847,9960.0
2024-09-30 15:20:00,48.93,48.95,48.92,48.94,17511.0,47.675,47.6945,47.6652,47.6847,17511.0
2024-09-30 15:25:00,48.94,48.96,48.93,48.95,18112.0,47.6847,47.7042,47.675,47.6945,18112.0
2024-09-30 15:30:00,48.95,49.0,48.93,48.93,34844.0,47.6945,47.7432,47.675,47.675,34844.0
2024-09-30 15:35:00,48.93,48.95,48.88,48.95,20024.0,47.675,47.6945,47.6262,47.6945,20024.0
2024-09-30 15:40:00,48.95,49.05,48.94,49.04,45399.0,47.6945,47.7919,47.6847,47.7821,45399.0
2024-09-30 15:45:00,49.04,49.05,48.97,48.98,25397.0,47.7821,47.7919,47.7139,47.7237,25397.0
2024-09-30 15:50:00,48.98,49.01,48.95,48.98,35974.0,47.7237,47.7529,47.6945,47.7237,35974.0
2024-09-30 15:55:00,48.99,49.01,48.84,48.85,182298.0,47.7334,47.7529,47.5873,47.597,182298.0
2024-10-01 09:30:00,48.91,48.91,48.45,48.48,47630.0,47.6555,47.6555,47.2073,47.2365,47630.0
2024-10-01 09:35:00,48.45,48.61,48.39,48.49,65619.0,47.2073,47.3632,47.1488,47.2463,65619.0
2024-10-01 09:40:00,48.52,48.63,48.49,48.56,38508.0,47.2755,47.3827,47.2463,47.3145,38508.0
2024-10-01 09:45:00,48.56,48.6,48.5,48.59,5426.0,47.3145,47.3534,47.256,47.3437,5426.0
2024-10-01 09:50:00,48.59,48.83,48.58,48.81,13965.0,47.3437,47.5775,47.3339,47.558,13965.0
2024-10-01 09:55:00,48.82,48.87,48.75,48.84,21469.0,47.5678,47.6165,47.4996,47.5873,21469.0
2024-10-01 10:00:00,48.84,48.94,48.64,48.69,30506.0,47.5873,47.6847,47.3924,47.4411,30506.0
2024-10-01 10:05:00,48.68,48.68,48.43,48.48,27718.0,47.4314,47.4314,47.1878,47.2365,27718.0
2024-10-01 10:10:00,48.46,48.62,48.4,48.61,44272.0,47.217,47.3729,47.1586,47.3632,44272.0
2024-10-01 10:15:00,48.61,48.69,48.59,48.66,23183.0,47.3632,47.4411,47.3437,47.4119,23183.0
2024-10-01 10:20:00,48.64,48.8,48.64,48.77,34428.0,47.3924,47.5483,47.3924,47.5191,34428.0
2024-10-01 10:25:00,48.77,48.77,48.69,48.75,28601.0,47.5191,47.5191,47.4411,47.4996,28601.0
2024-10-01 10:30:00,48.74,48.84,48.71,48.8,24171.0,47.4898,47.5873,47.4606,47.5483,24171.0
2024-10-01 10:35:00,48.79,48.87,48.72,48.73,111438.0,47.5386,47.6165,47.4704,47.4801,111438.0
2024-10-01 10:40:00,48.73,48.78,48.73,48.76,52336.0,47.4801,47.5288,47.4801,47.5093,52336.0
2024-10-01 10:45:00,48.76,48.8,48.75,48.77,17834.0,47.5093,47.5483,47.4996,47.5191,17834.0
2024-10-01 10:50:00,48.77,48.79,48.72,48.72,14608.0,47.5191,47.5386,47.4704,47.4704,14608.0
2024-10-01 10:55:00,48.71,48.76,48.68,48.76,15895.0,47.4606,47.5093,47.4314,47.5093,15895.0
2024-10-01 11:00:00,48.77,48.79,48.74,48.78,19071.0,47.5191,47.5386,47.4898,47.5288,19071.0
2024-10-01 11:05:00,48.79,48.79,48.65,48.65,41403.0,47.5386,47.5386,47.4021,47.4021,41403.0
2024-10-01 11:10:00,48.64,48.72,48.64,48.71,8106.0,47.3924,47.4704,47.3924,47.4606,8106.0
2024-10-01 11:15:00,48.71,48.79,48.7,48.79,10058.0,47.4606,47.5386,47.4509,47.5386,10058.0
2024-10-01 11:20:00,48.79,48.8,48.76,48.77,10075.0,47.5386,47.5483,47.5093,47.5191,10075.0
2024-10-01 11:25:00,48.77,48.78,48.71,48.71,23759.0,47.5191,47.5288,47.4606,47.4606,23759.0
2024-10-01 11:30:00,48.71,48.86,48.7,48.84,82923.0,47.4606,47.6068,47.4509,47.5873,82923.0
2024-10-01 11:35:00,48.84,48.94,48.82,48.94,12138.0,47.5873,47.6847,47.5678,47.6847,12138.0
2024-10-01 11:40:00,48.94,48.99,48.91,48.93,90237.0,47.6847,47.7334,47.6555,47.675,90237.0
2024-10-01 11:45:00,48.92,48.94,48.9,48.93,4490.0,47.6652,47.6847,47.6457,47.675,4490.0
2024-10-01 11:50:00,48.93,48.93,48.9,48.92,12852.0,47.675,47.675,47.6457,47.6652,12852.0
2024-10-01 11:55:00,48.93,48.94,48.91,48.91,6096.0,47.675,47.6847,47.6555,47.6555,6096.0
2024-10-01 12:00:00,48.9,48.93,48.86,48.92,7196.0,47.6457,47.675,47.6068,47.6652,7196.0
2024-10-01 12:05:00,48.91,48.97,48.91,48.97,2286.0,47.6555,47.7139,47.6555,47.7139,2286.0
2024-10-01 12:10:00,48.98,49.05,48.98,49.03,6429.0,47.7237,47.7919,47.7237,47.7724,6429.0
2024-10-01 12:15:00,49.05,49.1,49.05,49.07,6034.0,47.7919,47.8406,47.7919,47.8114,6034.0
2024-10-01 12:20:00,49.09,49.11,49.04,49.06,9278.0,47.8309,47.8503,47.7821,47.8016,9278.0
2024-10-01 12:25:00,49.06,49.08,49.01,49.08,6283.0,47.8016,47.8211,47.7529,47.8211,6283.0
2024-10-01 12:30:00,49.08,49.11,48.98,49.08,10410.0,47.8211,47.8503,47.7237,47.8211,10410.0
2024-10-01 12:35:00,49.08,49.1,49.04,49.09,7940.0,47.8211,47.8406,47.7821,47.8309,7940.0
2024-10-01 12:40:00,49.1,49.13,49.03,49.04,11583.0,47.8406,47.8698,47.7724,47.7821,11583.0
2024-10-01 12:45:00,49.02,49.03,48.97,49.0,8584.0,47.7627,47.7724,47.7139,47.7432,8584.0
2024-10-01 12:50:00,49.03,49.07,49.01,49.04,4306.0,47.7724,47.8114,47.7529,47.7821,4306.0
2024-10-01 12:55:00,49.05,49.1,49.01,49.05,9152.0,47.7919,47.8406,47.7529,47.7919,9152.0
2024-10-01 13:00:00,49.05,49.07,48.97,49.02,17511.0,47.7919,47.8114,47.7139,47.7627,17511.0
2024-10-01 13:05:00,49.02,49.15,49.02,49.14,7263.0,47.7627,47.8893,47.7627,47.8796,7263.0
2024-10-01 13:10:00,49.15,49.18,49.05,49.05,37293.0,47.8893,47.9186,47.7919,47.7919,37293.0
2024-10-01 13:15:00,49.05,49.05,48.95,49.0,27265.0,47.7919,47.7919,47.6945,47.7432,27265.0
2024-10-01 13:20:00,49.0,49.07,48.95,48.99,16880.0,47.7432,47.8114,47.6945,47.7334,16880.0
2024-10-01 13:25:00,48.97,49.01,48.96,48.99,6772.0,47.7139,47.7529,47.7042,47.7334,6772.0
2024-10-01 13:30:00,48.99,49.06,48.98,49.0,15214.0,47.7334,47.8016,47.7237,47.7432,15214.0
2024-10-01 13:35:00,48.99,49.02,48.97,49.0,7854.0,47.7334,47.7627,47.7139,47.7432,7854.0
2024-10-01 13:40:00,48.98,49.02,48.98,49.02,7040.0,47.7237,47.7627,47.7237,47.7627,7040.0
2024-10-01 13:45:00,49.03,49.03,48.99,49.0,10358.0,47.7724,47.7724,47.7334,47.7432,10358.0
2024-10-01 13:50:00,49.01,49.1,49.01,49.07,8203.0,47.7529,47.8406,47.7529,47.8114,8203.0
2024-10-01 13:55:00,49.07,49.14,49.07,49.12,11604.0,47.8114,47.8796,47.8114,47.8601,11604.0
2024-10-01 14:00:00,49.13,49.21,49.13,49.18,11695.0,47.8698,47.9478,47.8698,47.9186,11695.0
2024-10-01 14:05:00,49.18,49.19,49.17,49.19,5380.0,47.9186,47.9283,47.9088,47.9283,5380.0
2024-10-01 14:10:00,49.19,49.2,49.13,49.17,22749.0,47.9283,47.938,47.8698,47.9088,22749.0
2024-10-01 14:15:00,49.18,49.21,49.17,49.19,10583.0,47.9186,47.9478,47.9088,47.9283,10583.0
2024-10-01 14:20:00,49.19,49.21,49.17,49.18,13351.0,47.9283,47.9478,47.9088,47.9186,13351.0
2024-10-01 14:25:00,49.19,49.19,49.14,49.17,13036.0,47.9283,47.9283,47.8796,47.9088,13036.0
2024-10-01 14:30:00,49.17,49.22,49.16,49.22,11755.0,47.9088,47.9575,47.8991,47.9575,11755.0
2024-10-01 14:35:00,49.22,49.27,49.21,49.23,14854.0,47.9575,48.0062,47.9478,47.9673,14854.0
2024-10-01 14:40:00,49.24,49.24,49.2,49.22,7934.0,47.977,47.977,47.938,47.9575,7934.0
2024-10-01 14:45:00,49.22,49.23,49.18,49.23,11494.0,47.9575,47.9673,47.9186,47.9673,11494.0
2024-10-01 14:50:00,49.23,49.27,49.21,49.23,12849.0,47.9673,48.0062,47.9478,47.9673,12849.0
2024-10-01 14:55:00,49.24,49.27,49.2,49.23,13032.0,47.977,48.0062,47.938,47.9673,13032.0
2024-10-01 15:00:00,49.23,49.23,49.18,49.22,11865.0,47.9673,47.9673,47.9186,47.9575,11865.0
2024-10-01 15:05:00,49.22,49.25,49.19,49.22,17857.0,47.9575,47.9868,47.9283,47.9575,17857.0
2024-10-01 15:10:00,49.22,49.23,49.2,49.22,7163.0,47.9575,47.9673,47.938,47.9575,7163.0
2024-10-01 15:15:00,49.22,49.22,49.18,49.22,23717.0,47.9575,47.9575,47.9186,47.9575,23717.0
2024-10-01 15:20:00,49.23,49.32,49.22,49.3,17456.0,47.9673,48.055,47.9575,48.0355,17456.0
2024-10-01 15:25:00,49.3,49.35,49.3,49.34,21902.0,48.0355,48.0842,48.0355,48.0744,21902.0
2024-10-01 15:30:00,49.34,49.34,49.24,49.25,17326.0,48.0744,48.0744,47.977,47.9868,17326.0
2024-10-01 15:35:00,49.24,49.26,49.19,49.26,14770.0,47.977,47.9965,47.9283,47.9965,14770.0
2024-10-01 15:40:00,49.26,49.26,49.18,49.21,16429.0,47.9965,47.9965,47.9186,47.9478,16429.0
2024-10-01 15:45:00,49.21,49.25,49.21,49.23,31452.0,47.9478,47.9868,47.9478,47.9673,31452.0
2024-10-01 15:50:00,49.21,49.22,49.06,49.07,48686.0,47.9478,47.9575,47.8016,47.8114,48686.0
2024-10-01 15:55:00,49.07,49.24,49.05,49.23,185238.0,47.8114,47.977,47.7919,47.9673,185238.0
2024-10-02 09:30:00,48.55,48.71,48.55,48.62,64787.0,47.3047,47.4606,47.3047,47.3729,64787.0
2024-10-02 09:35:00,48.61,48.64,48.54,48.55,15602.0,47.3632,47.3924,47.295,47.3047,15602.0
2024-10-02 09:40:00,48.56,48.61,48.46,48.52,15489.0,47.3145,47.3632,47.217,47.2755,15489.0
2024-10-02 09:45:00,48.53,48.76,48.52,48.74,40690.0,47.2852,47.5093,47.2755,47.4898,40690.0
2024-10-02 09:50:00,48.75,48.82,48.73,48.78,39597.0,47.4996,47.5678,47.4801,47.5288,39597.0
2024-10-02 09:55:00,48.77,48.77,48.66,48.74,16440.0,47.5191,47.5191,47.4119,47.4898,16440.0
2024-10-02 10:00:00,48.74,48.88,48.7,48.82,35074.0,47.4898,47.6262,47.4509,47.5678,35074.0
2024-10-02 10:05:00,48.81,48.93,48.8,48.86,8744.0,47.558,47.675,47.5483,47.6068,8744.0
2024-10-02 10:10:00,48.86,48.95,48.85,48.92,23045.0,47.6068,47.6945,47.597,47.6652,23045.0
2024-10-02 10:15:00,48.93,48.93,48.7,48.76,46384.0,47.675,47.675,47.4509,47.5093,46384.0
2024-10-02 10:20:00,48.78,48.87,48.74,48.8,19774.0,47.5288,47.6165,47.4898,47.5483,19774.0
2024-10-02 10:25:00,48.8,48.84,48.78,48.84,36648.0,47.5483,47.5873,47.5288,47.5873,36648.0
2024-10-02 10:30:00,48.81,49.06,48.81,49.01,29376.0,47.558,47.8016,47.558,47.7529,29376.0
2024-10-02 10:35:00,49.0,49.07,48.98,49.07,25514.0,47.7432,47.8114,47.7237,47.8114,25514.0
2024-10-02 10:40:00,49.08,49.17,49.06,49.11,60807.0,47.8211,47.9088,47.8016,47.8503,60807.0
2024-10-02 10:45:00,49.12,49.14,48.98,49.02,41128.0,47.8601,47.8796,47.7237,47.7627,41128.0
2024-10-02 10:50:00,49.02,49.02,48.88,48.92,38187.0,47.7627,47.7627,47.6262,47.6652,38187.0
2024-10-02 10:55:00,48.9,48.95,48.76,48.81,76022.0,47.6457,47.6945,47.5093,47.558,76022.0
2024-10-02 11:00:00,48.81,48.89,48.79,48.87,27848.0,47.558,47.636,47.5386,47.6165,27848.0
2024-10-02 11:05:00,48.86,48.91,48.85,48.85,16374.0,47.6068,47.6555,47.597,47.597,16374.0
2024-10-02 11:10:00,48.84,48.99,48.84,48.97,33701.0,47.5873,47.7334,47.5873,47.7139,33701.0
2024-10-02 11:15:00,48.97,49.04,48.96,48.96,24756.0,47.7139,47.7821,47.7042,47.7042,24756.0
2024-10-02 11:20:00,48.92,48.94,48.85,48.91,14827.0,47.6652,47.6847,47.597,47.6555,14827.0
2024-10-02 11:25:00,48.91,48.91,48.85,48.88,54573.0,47.6555,47.6555,47.597,47.6262,54573.0
2024-10-02 11:30:00,48.87,49.04,48.86,49.03,19954.0,47.6165,47.7821,47.6068,47.7724,19954.0
2024-10-02 11:35:00,49.01,49.14,49.01,49.12,48306.0,47.7529,47.8796,47.7529,47.8601,48306.0
2024-10-02 11:40:00,49.12,49.21,49.07,49.2,9094.0,47.8601,47.9478,47.8114,47.938,9094.0
2024-10-02 11:45:00,49.2,49.23,49.18,49.2,6301.0,47.938,47.9673,47.9186,47.938,6301.0
2024-10-02 11:50:00,49.21,49.21,49.16,49.19,4792.0,47.9478,47.9478,47.8991,47.9283,4792.0
2024-10-02 11:55:00,49.19,49.22,49.15,49.16,5275.0,47.9283,47.9575,47.8893,47.8991,5275.0
2024-10-02 12:00:00,49.16,49.16,49.1,49.1,5091.0,47.8991,47.8991,47.8406,47.8406,5091.0
2024-10-02 12:05:00,49.09,49.14,49.08,49.13,4342.0,47.8309,47.8796,47.8211,47.8698,4342.0
2024-10-02 12:10:00,49.13,49.13,49.08,49.08,25830.0,47.8698,47.8698,47.8211,47.8211,25830.0
2024-10-02 12:15:00,49.08,49.08,48.96,48.96,3498.0,47.8211,47.8211,47.7042,47.7042,3498.0
2024-10-02 12:20:00,48.95,49.01,48.95,49.01,2369.0,47.6945,47.7529,47.6945,47.7529,2369.0
2024-10-02 12:25:00,49.02,49.03,48.99,48.99,3774.0,47.7627,47.7724,47.7334,47.7334,3774.0
2024-10-02 12:30:00,48.98,48.98,48.93,48.93,4584.0,47.7237,47.7237,47.675,47.675,4584.0
2024-10-02 12:35:00,48.91,48.92,48.78,48.81,20976.0,47.6555,47.6652,47.5288,47.558,20976.0
2024-10-02 12:40:00,48.81,48.82,48.8,48.8,3302.0,47.558,47.5678,47.5483,47.5483,3302.0
2024-10-02 12:45:00,48.8,48.83,48.79,48.8,3466.0,47.5483,47.5775,47.5386,47.5483,3466.0
2024-10-02 12:50:00,48.81,48.81,48.79,48.8,1576.0,47.558,47.558,47.5386,47.5483,1576.0
2024-10-02 12:55:00,48.8,48.81,48.76,48.76,4991.0,47.5483,47.558,47.5093,47.5093,4991.0
2024-10-02 13:00:00,48.74,48.76,48.71,48.73,15395.0,47.4898,47.5093,47.4606,47.4801,15395.0
2024-10-02 13:05:00,48.72,48.73,48.54,48.55,27523.0,47.4704,47.4801,47.295,47.3047,27523.0
2024-10-02 13:10:00,48.55,48.56,48.49,48.49,6579.0,47.3047,47.3145,47.2463,47.2463,6579.0
2024-10-02 13:15:00,48.47,48.53,48.46,48.53,5532.0,47.2268,47.2852,47.217,47.2852,5532.0
2024-10-02 13:20:00,48.53,48.57,48.51,48.56,6848.0,47.2852,47.3242,47.2657,47.3145,6848.0
2024-10-02 13:25:00,48.58,48.6,48.56,48.58,3882.0,47.3339,47.3534,47.3145,47.3339,3882.0
2024-10-02 13:30:00,48.57,48.58,48.51,48.58,27143.0,47.3242,47.3339,47.2657,47.3339,27143.0
2024-10-02 13:35:00,48.58,48.62,48.57,48.62,19149.0,47.3339,47.3729,47.3242,47.3729,19149.0
2024-10-02 13:40:00,48.64,48.68,48.64,48.68,5631.0,47.3924,47.4314,47.3924,47.4314,5631.0
2024-10-02 13:45:00,48.68,48.72,48.67,48.7,5230.0,47.4314,47.4704,47.4216,47.4509,5230.0
2024-10-02 13:50:00,48.71,48.73,48.68,48.68,8223.0,47.4606,47.4801,47.4314,47.4314,8223.0
2024-10-02 13:55:00,48.67,48.72,48.66,48.69,9365.0,47.4216,47.4704,47.4119,47.4411,9365.0
2024-10-02 14:00:00,48.7,48.7,48.65,48.66,4240.0,47.4509,47.4509,47.4021,47.4119,4240.0
2024-10-02 14:05:00,48.65,48.66,48.6,48.64,18822.0,47.4021,47.4119,47.3534,47.3924,18822.0
2024-10-02 14:10:00,48.64,48.65,48.6,48.61,4380.0,47.3924,47.4021,47.3534,47.3632,4380.0
2024-10-02 14:15:00,48.61,48.61,48.54,48.56,13147.0,47.3632,47.3632,47.295,47.3145,13147.0
2024-10-02 14:20:00,48.55,48.56,48.46,48.47,10691.0,47.3047,47.3145,47.217,47.2268,10691.0
2024-10-02 14:25:00,48.47,48.48,48.42,48.44,7595.0,47.2268,47.2365,47.178,47.1975,7595.0
2024-10-02 14:30:00,48.44,48.48,48.43,48.47,11641.0,47.1975,47.2365,47.1878,47.2268,11641.0
2024-10-02 14:35:00,48.45,48.5,48.44,48.5,10567.0,47.2073,47.256,47.1975,47.256,10567.0
2024-10-02 14:40:00,48.5,48.54,48.5,48.53,17508.0,47.256,47.295,47.256,47.2852,17508.0
2024-10-02 14:45:00,48.54,48.55,48.47,48.47,13706.0,47.295,47.3047,47.2268,47.2268,13706.0
2024-10-02 14:50:00,48.47,48.48,48.4,48.4,8297.0,47.2268,47.2365,47.1586,47.1586,8297.0
2024-10-02 14:55:00,48.41,48.41,48.33,48.34,7044.0,47.1683,47.1683,47.0904,47.1001,7044.0
2024-10-02 15:00:00,48.33,48.37,48.33,48.36,8672.0,47.0904,47.1293,47.0904,47.1196,8672.0
2024-10-02 15:05:00,48.35,48.36,48.3,48.34,9105.0,47.1098,47.1196,47.0611,47.1001,9105.0
2024-10-02 15:10:00,48.33,48.33,48.26,48.28,9935.0,47.0904,47.0904,47.0222,47.0416,9935.0
2024-10-02 15:15:00,48.27,48.31,48.26,48.31,12912.0,47.0319,47.0709,47.0222,47.0709,12912.0
2024-10-02 15:20:00,48.31,48.32,48.27,48.28,14983.0,47.0709,47.0806,47.0319,47.0416,14983.0
2024-10-02 15:25:00,48.28,48.38,48.28,48.36,22400.0,47.0416,47.1391,47.0416,47.1196,22400.0
2024-10-02 15:30:00,48.35,48.36,48.21,48.26,35844.0,47.1098,47.1196,46.9734,47.0222,35844.0
2024-10-02 15:35:00,48.27,48.34,48.26,48.32,14582.0,47.0319,47.1001,47.0222,47.0806,14582.0
2024-10-02 15:40:00,48.31,48.39,48.3,48.36,27644.0,47.0709,47.1488,47.0611,47.1196,27644.0
2024-10-02 15:45:00,48.36,48.37,48.22,48.22,47729.0,47.1196,47.1293,46.9832,46.9832,47729.0
2024-10-02 15:50:00,48.21,48.24,48.12,48.18,98756.0,46.9734,47.0027,46.8857,46.9442,98756.0
2024-10-02 15:55:00,48.18,48.2,48.1,48.1,238020.0,46.9442,46.9637,46.8663,46.8663,238020.0
2024-10-03 09:30:00,47.93,47.96,47.76,47.88,67577.0,46.7006,46.7298,46.535,46.6519,67577.0
2024-10-03 09:35:00,47.9,47.9,47.76,47.84,18299.0,46.6714,46.6714,46.535,46.6129,18299.0
2024-10-03 09:40:00,47.83,47.84,47.7,47.74,25114.0,46.6032,46.6129,46.4765,46.5155,25114.0
2024-10-03 09:45:00,47.73,47.76,47.66,47.71,33930.0,46.5057,46.535,46.4375,46.4863,33930.0
2024-10-03 09:50:00,47.72,47.75,47.58,47.6,10899.0,46.496,46.5252,46.3596,46.3791,10899.0
2024-10-03 09:55:00,47.62,47.69,47.57,47.66,16852.0,46.3986,46.4668,46.3498,46.4375,16852.0
2024-10-03 10:00:00,47.67,47.75,47.66,47.72,27201.0,46.4473,46.5252,46.4375,46.496,27201.0
2024-10-03 10:05:00,47.73,47.86,47.73,47.83,11785.0,46.5057,46.6324,46.5057,46.6032,11785.0
2024-10-03 10:10:00,47.84,47.87,47.66,47.71,41170.0,46.6129,46.6422,46.4375,46.4863,41170.0
2024-10-03 10:15:00,47.73,47.91,47.72,47.87,15197.0,46.5057,46.6811,46.496,46.6422,15197.0
2024-10-03 10:20:00,47.88,47.94,47.79,47.81,19665.0,46.6519,46.7104,46.5642,46.5837,19665.0
2024-10-03 10:25:00,47.82,47.86,47.78,47.8,21688.0,46.5934,46.6324,46.5545,46.574,21688.0
2024-10-03 10:30:00,47.79,47.86,47.75,47.86,70363.0,46.5642,46.6324,46.5252,46.6324,70363.0
2024-10-03 10:35:00,47.86,47.94,47.85,47.92,49201.0,46.6324,46.7104,46.6227,46.6909,49201.0
2024-10-03 10:40:00,47.94,47.94,47.76,47.81,16415.0,46.7104,46.7104,46.535,46.5837,16415.0
2024-10-03 10:45:00,47.82,47.89,47.74,47.74,28476.0,46.5934,46.6616,46.5155,46.5155,28476.0
2024-10-03 10:50:00,47.73,47.75,47.7,47.75,13138.0,46.5057,46.5252,46.4765,46.5252,13138.0
2024-10-03 10:55:00,47.75,47.78,47.7,47.71,12882.0,46.5252,46.5545,46.4765,46.4863,12882.0
2024-10-03 11:00:00,47.7,47.77,47.69,47.77,16838.0,46.4765,46.5447,46.4668,46.5447,16838.0
2024-10-03 11:05:00,47.77,47.95,47.76,47.95,11878.0,46.5447,46.7201,46.535,46.7201,11878.0
2024-10-03 11:10:00,47.94,47.95,47.8,47.84,21853.0,46.7104,46.7201,46.574,46.6129,21853.0
2024-10-03 11:15:00,47.84,47.94,47.83,47.93,16933.0,46.6129,46.7104,46.6032,46.7006,16933.0
2024-10-03 11:20:00,47.93,47.93,47.83,47.87,19525.0,46.7006,46.7006,46.6032,46.6422,19525.0
2024-10-03 11:25:00,47.87,47.9,47.86,47.89,9983.0,46.6422,46.6714,46.6324,46.6616,9983.0
2024-10-03 11:30:00,47.89,47.98,47.88,47.93,12246.0,46.6616,46.7493,46.6519,46.7006,12246.0
2024-10-03 11:35:00,47.93,47.93,47.87,47.89,19431.0,46.7006,46.7006,46.6422,46.6616,19431.0
2024-10-03 11:40:00,47.89,48.03,47.88,48.03,5717.0,46.6616,46.7981,46.6519,46.7981,5717.0
2024-10-03 11:45:00,48.02,48.06,47.99,48.02,13010.0,46.7883,46.8273,46.7591,46.7883,13010.0
2024-10-03 11:50:00,48.03,48.27,48.02,48.22,27104.0,46.7981,47.0319,46.7883,46.9832,27104.0
2024-10-03 11:55:00,48.22,48.22,48.13,48.16,9425.0,46.9832,46.9832,46.8955,46.9247,9425.0
2024-10-03 12:00:00,48.15,48.15,48.09,48.13,10834.0,46.915,46.915,46.8565,46.8955,10834.0
2024-10-03 12:05:00,48.12,48.13,48.1,48.13,2966.0,46.8857,46.8955,46.8663,46.8955,2966.0
2024-10-03 12:10:00,48.14,48.16,48.13,48.15,4850.0,46.9052,46.9247,46.8955,46.915,4850.0
2024-10-03 12:15:00,48.15,48.16,48.13,48.13,3416.0,46.915,46.9247,46.8955,46.8955,3416.0
2024-10-03 12:20:00,48.14,48.16,48.12,48.14,4177.0,46.9052,46.9247,46.8857,46.9052,4177.0
2024-10-03 12:25:00,48.13,48.16,48.09,48.1,7386.0,46.8955,46.9247,46.8565,46.8663,7386.0
2024-10-03 12:30:00,48.09,48.09,48.06,48.08,4521.0,46.8565,46.8565,46.8273,46.8468,4521.0
2024-10-03 12:35:00,48.08,48.09,48.03,48.03,6589.0,46.8468,46.8565,46.7981,46.7981,6589.0
2024-10-03 12:40:00,48.03,48.03,47.95,47.98,29131.0,46.7981,46.7981,46.7201,46.7493,29131.0
2024-10-03 12:45:00,47.98,47.98,47.9,47.9,6306.0,46.7493,46.7493,46.6714,46.6714,6306.0
2024-10-03 12:50:00,47.9,47.92,47.87,47.9,9753.0,46.6714,46.6909,46.6422,46.6714,9753.0
2024-10-03 12:55:00,47.9,47.96,47.88,47.91,13184.0,46.6714,46.7298,46.6519,46.6811,13184.0
2024-10-03 13:00:00,47.89,47.89,47.82,47.83,6725.0,46.6616,46.6616,46.5934,46.6032,6725.0
2024-10-03 13:05:00,47.83,47.84,47.79,47.79,3066.0,46.6032,46.6129,46.5642,46.5642,3066.0
2024-10-03 13:10:00,47.8,47.82,47.77,47.78,3804.0,46.574,46.5934,46.5447,46.5545,3804.0
2024-10-03 13:15:00,47.78,47.79,47.77,47.78,4404.0,46.5545,46.5642,46.5447,46.5545,4404.0
2024-10-03 13:20:00,47.78,47.85,47.77,47.84,107817.0,46.5545,46.6227,46.5447,46.6129,107817.0
2024-10-03 13:25:00,47.84,47.9,47.83,47.85,14122.0,46.6129,46.6714,46.6032,46.6227,14122.0
2024-10-03 13:30:00,47.85,47.93,47.84,47.93,8899.0,46.6227,46.7006,46.6129,46.7006,8899.0
2024-10-03 13:35:00,47.93,47.94,47.91,47.91,6297.0,46.7006,46.7104,46.6811,46.6811,6297.0
2024-10-03 13:40:00,47.91,47.91,47.86,47.91,5256.0,46.6811,46.6811,46.6324,46.6811,5256.0
2024-10-03 13:45:00,47.91,47.95,47.89,47.9,8275.0,46.6811,46.7201,46.6616,46.6714,8275.0
2024-10-03 13:50:00,47.89,47.92,47.88,47.91,3045.0,46.6616,46.6909,46.6519,46.6811,3045.0
2024-10-03 13:55:00,47.92,47.98,47.91,47.91,17514.0,46.6909,46.7493,46.6811,46.6811,17514.0
2024-10-03 14:00:00,47.91,47.91,47.72,47.75,129274.0,46.6811,46.6811,46.496,46.5252,129274.0
2024-10-03 14:05:00,47.75,47.82,47.74,47.82,14280.0,46.5252,46.5934,46.5155,46.5934,14280.0
2024-10-03 14:10:00,47.82,47.89,47.82,47.89,7455.0,46.5934,46.6616,46.5934,46.6616,7455.0
2024-10-03 14:15:00,47.89,47.89,47.85,47.87,9942.0,46.6616,46.6616,46.6227,46.6422,9942.0
2024-10-03 14:20:00,47.88,47.88,47.82,47.86,5991.0,46.6519,46.6519,46.5934,46.6324,5991.0
2024-10-03 14:25:00,47.86,47.91,47.85,47.9,5700.0,46.6324,46.6811,46.6227,46.6714,5700.0
2024-10-03 14:30:00,47.9,47.94,47.88,47.93,10235.0,46.6714,46.7104,46.6519,46.7006,10235.0
2024-10-03 14:35:00,47.93,47.93,47.89,47.9,6695.0,46.7006,46.7006,46.6616,46.6714,6695.0
2024-10-03 14:40:00,47.9,47.94,47.89,47.9,9667.0,46.6714,46.7104,46.6616,46.6714,9667.0
2024-10-03 14:45:00,47.91,47.94,47.89,47.89,8494.0,46.6811,46.7104,46.6616,46.6616,8494.0
2024-10-03 14:50:00,47.91,47.92,47.89,47.91,8210.0,46.6811,46.6909,46.6616,46.6811,8210.0
2024-10-03 14:55:00,47.91,47.92,47.81,47.82,21575.0,46.6811,46.6909,46.5837,46.5934,21575.0
2024-10-03 15:00:00,47.81,47.83,47.78,47.79,21768.0,46.5837,46.6032,46.5545,46.5642,21768.0
2024-10-03 15:05:00,47.78,47.82,47.76,47.8,12156.0,46.5545,46.5934,46.535,46.574,12156.0
2024-10-03 15:10:00,47.8,47.85,47.79,47.84,13537.0,46.574,46.6227,46.5642,46.6129,13537.0
2024-10-03 15:15:00,47.84,47.85,47.81,47.85,20074.0,46.6129,46.6227,46.5837,46.6227,20074.0
2024-10-03 15:20:00,47.84,47.86,47.83,47.86,9433.0,46.6129,46.6324,46.6032,46.6324,9433.0
2024-10-03 15:25:00,47.86,47.87,47.82,47.84,15390.0,46.6324,46.6422,46.5934,46.6129,15390.0
2024-10-03 15:30:00,47.84,47.85,47.8,47.81,30871.0,46.6129,46.6227,46.574,46.5837,30871.0
2024-10-03 15:35:00,47.8,47.84,47.78,47.83,25252.0,46.574,46.6129,46.5545,46.6032,25252.0
2024-10-03 15:40:00,47.83,47.84,47.78,47.8,29184.0,46.6032,46.6129,46.5545,46.574,29184.0
2024-10-03 15:45:00,47.8,47.83,47.79,47.83,35805.0,46.574,46.6032,46.5642,46.6032,35805.0
2024-10-03 15:50:00,47.83,47.92,47.82,47.87,114708.0,46.6032,46.6909,46.5934,46.6422,114708.0
2024-10-03 15:55:00,47.87,47.96,47.8,47.96,259695.0,46.6422,46.7298,46.574,46.7298,259695.0
2024-10-04 09:30:00,48.25,48.28,48.1,48.17,72321.0,47.0124,47.0416,46.8663,46.9345,72321.0
2024-10-04 09:35:00,48.19,48.3,48.15,48.28,22578.0,46.9539,47.0611,46.915,47.0416,22578.0
2024-10-04 09:40:00,48.28,48.35,48.21,48.25,11278.0,47.0416,47.1098,46.9734,47.0124,11278.0
2024-10-04 09:45:00,48.23,48.27,48.22,48.25,16988.0,46.9929,47.0319,46.9832,47.0124,16988.0
2024-10-04 09:50:00,48.24,48.26,48.16,48.16,9738.0,47.0027,47.0222,46.9247,46.9247,9738.0
2024-10-04 09:55:00,48.16,48.25,48.04,48.12,13188.0,46.9247,47.0124,46.8078,46.8857,13188.0
2024-10-04 10:00:00,48.14,48.21,48.08,48.11,100711.0,46.9052,46.9734,46.8468,46.876,100711.0
2024-10-04 10:05:00,48.14,48.31,48.14,48.16,32536.0,46.9052,47.0709,46.9052,46.9247,32536.0
2024-10-04 10:10:00,48.16,48.27,48.14,48.27,98873.0,46.9247,47.0319,46.9052,47.0319,98873.0
2024-10-04 10:15:00,48.26,48.39,48.24,48.39,28983.0,47.0222,47.1488,47.0027,47.1488,28983.0
2024-10-04 10:20:00,48.37,48.38,48.21,48.23,190462.0,47.1293,47.1391,46.9734,46.9929,190462.0
2024-10-04 10:25:00,48.23,48.26,48.06,48.06,22152.0,46.9929,47.0222,46.8273,46.8273,22152.0
2024-10-04 10:30:00,48.08,48.08,47.86,47.95,27415.0,46.8468,46.8468,46.6324,46.7201,27415.0
2024-10-04 10:35:00,47.92,47.94,47.75,47.78,13428.0,46.6909,46.7104,46.5252,46.5545,13428.0
2024-10-04 10:40:00,47.8,47.88,47.77,47.87,119137.0,46.574,46.6519,46.5447,46.6422,119137.0
2024-10-04 10:45:00,47.87,47.9,47.84,47.86,18737.0,46.6422,46.6714,46.6129,46.6324,18737.0
2024-10-04 10:50:00,47.85,47.96,47.85,47.91,57488.0,46.6227,46.7298,46.6227,46.6811,57488.0
2024-10-04 10:55:00,47.92,47.93,47.87,47.88,31858.0,46.6909,46.7006,46.6422,46.6519,31858.0
2024-10-04 11:00:00,47.88,47.89,47.81,47.83,16297.0,46.6519,46.6616,46.5837,46.6032,16297.0
2024-10-04 11:05:00,47.84,47.91,47.83,47.87,15743.0,46.6129,46.6811,46.6032,46.6422,15743.0
2024-10-04 11:10:00,47.89,47.91,47.8,47.8,34424.0,46.6616,46.6811,46.574,46.574,34424.0
2024-10-04 11:15:00,47.8,47.86,47.78,47.84,80439.0,46.574,46.6324,46.5545,46.6129,80439.0
2024-10-04 11:20:00,47.84,47.85,47.65,47.7,116891.0,46.6129,46.6227,46.4278,46.4765,116891.0
2024-10-04 11:25:00,47.7,47.77,47.69,47.73,23480.0,46.4765,46.5447,46.4668,46.5057,23480.0
2024-10-04 11:30:00,47.72,47.78,47.69,47.74,10556.0,46.496,46.5545,46.4668,46.5155,10556.0
2024-10-04 11:35:00,47.73,47.85,47.73,47.8,25733.0,46.5057,46.6227,46.5057,46.574,25733.0
2024-10-04 11:40:00,47.81,47.86,47.8,47.82,9781.0,46.5837,46.6324,46.574,46.5934,9781.0
2024-10-04 11:45:00,47.81,47.9,47.81,47.9,7596.0,46.5837,46.6714,46.5837,46.6714,7596.0
2024-10-04 11:50:00,47.92,47.95,47.89,47.94,9403.0,46.6909,46.7201,46.6616,46.7104,9403.0
2024-10-04 11:55:00,47.94,47.96,47.89,47.93,7768.0,46.7104,46.7298,46.6616,46.7006,7768.0
2024-10-04 12:00:00,47.94,47.97,47.93,47.95,6962.0,46.7104,46.7396,46.7006,46.7201,6962.0
2024-10-04 12:05:00,47.96,47.96,47.87,47.87,6392.0,46.7298,46.7298,46.6422,46.6422,6392.0
2024-10-04 12:10:00,47.87,47.91,47.87,47.89,4789.0,46.6422,46.6811,46.6422,46.6616,4789.0
2024-10-04 12:15:00,47.89,47.93,47.89,47.9,6027.0,46.6616,46.7006,46.6616,46.6714,6027.0
2024-10-04 12:20:00,47.9,47.94,47.87,47.88,6944.0,46.6714,46.7104,46.6422,46.6519,6944.0
2024-10-04 12:25:00,47.87,47.87,47.83,47.84,5191.0,46.6422,46.6422,46.6032,46.6129,5191.0
2024-10-04 12:30:00,47.83,47.87,47.82,47.83,8248.0,46.6032,46.6422,46.5934,46.6032,8248.0
2024-10-04 12:35:00,47.84,47.98,47.84,47.98,6080.0,46.6129,46.7493,46.6129,46.7493,6080.0
2024-10-04 12:40:00,47.98,47.99,47.94,47.99,5356.0,46.7493,46.7591,46.7104,46.7591,5356.0
2024-10-04 12:45:00,47.98,47.99,47.95,47.96,7420.0,46.7493,46.7591,46.7201,46.7298,7420.0
2024-10-04 12:50:00,47.96,47.98,47.94,47.97,4549.0,46.7298,46.7493,46.7104,46.7396,4549.0
2024-10-04 12:55:00,47.97,47.99,47.96,47.97,5863.0,46.7396,46.7591,46.7298,46.7396,5863.0
2024-10-04 13:00:00,47.98,47.98,47.94,47.95,6112.0,46.7493,46.7493,46.7104,46.7201,6112.0
2024-10-04 13:05:00,47.95,47.97,47.89,47.91,9239.0,46.7201,46.7396,46.6616,46.6811,9239.0
2024-10-04 13:10:00,47.91,47.91,47.84,47.84,19461.0,46.6811,46.6811,46.6129,46.6129,19461.0
2024-10-04 13:15:00,47.84,47.87,47.81,47.87,12014.0,46.6129,46.6422,46.5837,46.6422,12014.0
2024-10-04 13:20:00,47.87,47.88,47.82,47.84,8759.0,46.6422,46.6519,46.5934,46.6129,8759.0
2024-10-04 13:25:00,47.84,47.84,47.76,47.76,6037.0,46.6129,46.6129,46.535,46.535,6037.0
2024-10-04 13:30:00,47.76,47.79,47.74,47.78,16326.0,46.535,46.5642,46.5155,46.5545,16326.0
2024-10-04 13:35:00,47.77,47.81,47.74,47.79,25807.0,46.5447,46.5837,46.5155,46.5642,25807.0
2024-10-04 13:40:00,47.8,47.89,47.79,47.88,10751.0,46.574,46.6616,46.5642,46.6519,10751.0
2024-10-04 13:45:00,47.88,47.9,47.86,47.87,7783.0,46.6519,46.6714,46.6324,46.6422,7783.0
2024-10-04 13:50:00,47.86,47.88,47.82,47.86,7904.0,46.6324,46.6519,46.5934,46.6324,7904.0
2024-10-04 13:55:00,47.88,47.88,47.82,47.82,14611.0,46.6519,46.6519,46.5934,46.5934,14611.0
2024-10-04 14:00:00,47.83,47.85,47.8,47.81,9385.0,46.6032,46.6227,46.574,46.5837,9385.0
2024-10-04 14:05:00,47.8,47.85,47.8,47.84,8627.0,46.574,46.6227,46.574,46.6129,8627.0
2024-10-04 14:10:00,47.84,47.86,47.83,47.86,8592.0,46.6129,46.6324,46.6032,46.6324,8592.0
2024-10-04 14:15:00,47.87,48.02,47.85,48.02,22140.0,46.6422,46.7883,46.6227,46.7883,22140.0
2024-10-04 14:20:00,48.01,48.09,48.01,48.04,9498.0,46.7786,46.8565,46.7786,46.8078,9498.0
2024-10-04 14:25:00,48.04,48.08,48.02,48.06,13327.0,46.8078,46.8468,46.7883,46.8273,13327.0
2024-10-04 14:30:00,48.07,48.07,47.97,48.0,17452.0,46.837,46.837,46.7396,46.7688,17452.0
2024-10-04 14:35:00,48.0,48.02,47.97,48.01,11276.0,46.7688,46.7883,46.7396,46.7786,11276.0
2024-10-04 14:40:00,48.01,48.04,47.98,48.04,13251.0,46.7786,46.8078,46.7493,46.8078,13251.0
2024-10-04 14:45:00,48.04,48.05,47.98,48.01,15160.0,46.8078,46.8175,46.7493,46.7786,15160.0
2024-10-04 14:50:00,48.03,48.14,48.02,48.12,28958.0,46.7981,46.9052,46.7883,46.8857,28958.0
2024-10-04 14:55:00,48.12,48.14,48.1,48.14,20923.0,46.8857,46.9052,46.8663,46.9052,20923.0
2024-10-04 15:00:00,48.14,48.15,48.1,48.11,28861.0,46.9052,46.915,46.8663,46.876,28861.0
2024-10-04 15:05:00,48.11,48.13,48.08,48.13,16270.0,46.876,46.8955,46.8468,46.8955,16270.0
2024-10-04 15:10:00,48.12,48.15,48.12,48.15,11063.0,46.8857,46.915,46.8857,46.915,11063.0
2024-10-04 15:15:00,48.15,48.16,48.09,48.11,19985.0,46.915,46.9247,46.8565,46.876,19985.0
2024-10-04 15:20:00,48.11,48.19,48.11,48.16,22202.0,46.876,46.9539,46.876,46.9247,22202.0
2024-10-04 15:25:00,48.16,48.23,48.14,48.21,21310.0,46.9247,46.9929,46.9052,46.9734,21310.0
2024-10-04 15:30:00,48.21,48.26,48.17,48.24,25232.0,46.9734,47.0222,46.9345,47.0027,25232.0
2024-10-04 15:35:00,48.24,48.27,48.21,48.27,34197.0,47.0027,47.0319,46.9734,47.0319,34197.0
2024-10-04 15:40:00,48.27,48.31,48.22,48.3,38261.0,47.0319,47.0709,46.9832,47.0611,38261.0
2024-10-04 15:45:00,48.3,48.33,48.25,48.3,39364.0,47.0611,47.0904,47.0124,47.0611,39364.0
2024-10-04 15:50:00,48.31,48.44,48.3,48.39,99424.0,47.0709,47.1975,47.0611,47.1488,99424.0
2024-10-04 15:55:00,48.38,48.6,48.38,48.53,372496.0,47.1391,47.3534,47.1391,47.2852,372496.0
2024-10-07 09:30:00,47.52,47.66,47.15,47.66,134357.0,46.3011,46.4375,45.9406,46.4375,134357.0
2024-10-07 09:35:00,47.65,47.83,47.64,47.72,120230.0,46.4278,46.6032,46.4181,46.496,120230.0
2024-10-07 09:40:00,47.72,47.89,47.62,47.64,45937.0,46.496,46.6616,46.3986,46.4181,45937.0
2024-10-07 09:45:00,47.64,47.65,47.42,47.51,29828.0,46.4181,46.4278,46.2037,46.2914,29828.0
2024-10-07 09:50:00,47.54,47.61,47.48,47.53,17731.0,46.3206,46.3888,46.2622,46.3109,17731.0
2024-10-07 09:55:00,47.5,47.54,47.34,47.35,23698.0,46.2816,46.3206,46.1257,46.1355,23698.0
2024-10-07 10:00:00,47.34,47.56,47.34,47.47,59616.0,46.1257,46.3401,46.1257,46.2524,59616.0
2024-10-07 10:05:00,47.49,47.51,47.47,47.48,25695.0,46.2719,46.2914,46.2524,46.2622,25695.0
2024-10-07 10:10:00,47.48,47.5,47.42,47.49,32834.0,46.2622,46.2816,46.2037,46.2719,32834.0
2024-10-07 10:15:00,47.5,47.51,47.43,47.43,14300.0,46.2816,46.2914,46.2134,46.2134,14300.0
2024-10-07 10:20:00,47.44,47.45,47.39,47.4,14377.0,46.2232,46.2329,46.1745,46.1842,14377.0
2024-10-07 10:25:00,47.39,47.39,47.33,47.34,18274.0,46.1745,46.1745,46.116,46.1257,18274.0
2024-10-07 10:30:00,47.33,47.39,47.32,47.38,17569.0,46.116,46.1745,46.1063,46.1647,17569.0
2024-10-07 10:35:00,47.38,47.43,47.37,47.41,22167.0,46.1647,46.2134,46.155,46.194,22167.0
2024-10-07 10:40:00,47.41,47.44,47.37,47.44,13395.0,46.194,46.2232,46.155,46.2232,13395.0
2024-10-07 10:45:00,47.44,47.47,47.42,47.46,21032.0,46.2232,46.2524,46.2037,46.2427,21032.0
2024-10-07 10:50:00,47.46,47.46,47.37,47.38,18380.0,46.2427,46.2427,46.155,46.1647,18380.0
2024-10-07 10:55:00,47.37,47.38,47.32,47.32,15426.0,46.155,46.1647,46.1063,46.1063,15426.0
2024-10-07 11:00:00,47.32,47.51,47.31,47.48,44304.0,46.1063,46.2914,46.0965,46.2622,44304.0
2024-10-07 11:05:00,47.49,47.5,47.41,47.44,21826.0,46.2719,46.2816,46.194,46.2232,21826.0
2024-10-07 11:10:00,47.45,47.45,47.39,47.44,11403.0,46.2329,46.2329,46.1745,46.2232,11403.0
2024-10-07 11:15:00,47.45,47.52,47.42,47.43,15657.0,46.2329,46.3011,46.2037,46.2134,15657.0
2024-10-07 11:20:00,47.42,47.46,47.37,47.37,39210.0,46.2037,46.2427,46.155,46.155,39210.0
2024-10-07 11:25:00,47.37,47.46,47.33,47.41,105570.0,46.155,46.2427,46.116,46.194,105570.0
2024-10-07 11:30:00,47.41,47.46,47.4,47.42,13183.0,46.194,46.2427,46.1842,46.2037,13183.0
2024-10-07 11:35:00,47.42,47.42,47.33,47.33,37512.0,46.2037,46.2037,46.116,46.116,37512.0
2024-10-07 11:40:00,47.34,47.37,47.28,47.3,19451.0,46.1257,46.155,46.0673,46.0868,19451.0
2024-10-07 11:45:00,47.3,47.32,47.27,47.29,7998.0,46.0868,46.1063,46.0575,46.077,7998.0
2024-10-07 11:50:00,47.29,47.3,47.24,47.26,8810.0,46.077,46.0868,46.0283,46.0478,8810.0
2024-10-07 11:55:00,47.25,47.25,47.23,47.23,6254.0,46.0381,46.0381,46.0186,46.0186,6254.0
2024-10-07 12:00:00,47.23,47.29,47.23,47.29,7316.0,46.0186,46.077,46.0186,46.077,7316.0
2024-10-07 12:05:00,47.29,47.3,47.26,47.27,6748.0,46.077,46.0868,46.0478,46.0575,6748.0
2024-10-07 12:10:00,47.26,47.27,47.23,47.27,6172.0,46.0478,46.0575,46.0186,46.0575,6172.0
2024-10-07 12:15:00,47.27,47.32,47.24,47.32,7451.0,46.0575,46.1063,46.0283,46.1063,7451.0
2024-10-07 12:20:00,47.32,47.33,47.27,47.28,8987.0,46.1063,46.116,46.0575,46.0673,8987.0
2024-10-07 12:25:00,47.27,47.35,47.26,47.31,13209.0,46.0575,46.1355,46.0478,46.0965,13209.0
2024-10-07 12:30:00,47.32,47.35,47.31,47.32,13930.0,46.1063,46.1355,46.0965,46.1063,13930.0
2024-10-07 12:35:00,47.32,47.33,47.28,47.3,10072.0,46.1063,46.116,46.0673,46.0868,10072.0
2024-10-07 12:40:00,47.32,47.41,47.32,47.34,5162.0,46.1063,46.194,46.1063,46.1257,5162.0
2024-10-07 12:45:00,47.34,47.35,47.33,47.34,4649.0,46.1257,46.1355,46.116,46.1257,4649.0
2024-10-07 12:50:00,47.33,47.33,47.28,47.29,17568.0,46.116,46.116,46.0673,46.077,17568.0
2024-10-07 12:55:00,47.28,47.32,47.26,47.32,40236.0,46.0673,46.1063,46.0478,46.1063,40236.0
2024-10-07 13:00:00,47.32,47.34,47.29,47.29,25794.0,46.1063,46.1257,46.077,46.077,25794.0
2024-10-07 13:05:00,47.29,47.31,47.27,47.28,14141.0,46.077,46.0965,46.0575,46.0673,14141.0
2024-10-07 13:10:00,47.29,47.33,47.28,47.32,14292.0,46.077,46.116,46.0673,46.1063,14292.0
2024-10-07 13:15:00,47.32,47.36,47.31,47.34,22280.0,46.1063,46.1452,46.0965,46.1257,22280.0
2024-10-07 13:20:00,47.34,47.4,47.33,47.37,19873.0,46.1257,46.1842,46.116,46.155,19873.0
2024-10-07 13:25:00,47.37,47.37,47.31,47.31,13136.0,46.155,46.155,46.0965,46.0965,13136.0
2024-10-07 13:30:00,47.31,47.31,47.22,47.22,12320.0,46.0965,46.0965,46.0088,46.0088,12320.0
2024-10-07 13:35:00,47.21,47.22,47.17,47.18,14712.0,45.9991,46.0088,45.9601,45.9699,14712.0
2024-10-07 13:40:00,47.18,47.21,47.14,47.15,15233.0,45.9699,45.9991,45.9309,45.9406,15233.0
2024-10-07 13:45:00,47.15,47.27,47.14,47.22,29242.0,45.9406,46.0575,45.9309,46.0088,29242.0
2024-10-07 13:50:00,47.21,47.21,47.16,47.2,10253.0,45.9991,45.9991,45.9504,45.9893,10253.0
2024-10-07 13:55:00,47.2,47.2,47.16,47.17,17545.0,45.9893,45.9893,45.9504,45.9601,17545.0
2024-10-07 14:00:00,47.17,47.18,47.05,47.05,26154.0,45.9601,45.9699,45.8432,45.8432,26154.0
2024-10-07 14:05:00,47.05,47.12,47.04,47.12,15399.0,45.8432,45.9114,45.8334,45.9114,15399.0
2024-10-07 14:10:00,47.12,47.14,47.1,47.11,24239.0,45.9114,45.9309,45.8919,45.9016,24239.0
2024-10-07 14:15:00,47.11,47.21,47.1,47.17,104088.0,45.9016,45.9991,45.8919,45.9601,104088.0
2024-10-07 14:20:00,47.18,47.29,47.18,47.29,17224.0,45.9699,46.077,45.9699,46.077,17224.0
2024-10-07 14:25:00,47.29,47.34,47.26,47.27,30054.0,46.077,46.1257,46.0478,46.0575,30054.0
2024-10-07 14:30:00,47.26,47.36,47.15,47.35,82742.0,46.0478,46.1452,45.9406,46.1355,82742.0
2024-10-07 14:35:00,47.33,47.35,47.29,47.29,46125.0,46.116,46.1355,46.077,46.077,46125.0
2024-10-07 14:40:00,47.3,47.39,47.29,47.37,47461.0,46.0868,46.1745,46.077,46.155,47461.0
2024-10-07 14:45:00,47.37,47.38,47.3,47.3,42991.0,46.155,46.1647,46.0868,46.0868,42991.0
2024-10-07 14:50:00,47.3,47.35,47.3,47.32,15033.0,46.0868,46.1355,46.0868,46.1063,15033.0
2024-10-07 14:55:00,47.32,47.37,47.29,47.29,10678.0,46.1063,46.155,46.077,46.077,10678.0
2024-10-07 15:00:00,47.3,47.4,47.3,47.4,19718.0,46.0868,46.1842,46.0868,46.1842,19718.0
2024-10-07 15:05:00,47.39,47.42,47.37,47.38,20164.0,46.1745,46.2037,46.155,46.1647,20164.0
2024-10-07 15:10:00,47.4,47.42,47.37,47.4,81510.0,46.1842,46.2037,46.155,46.1842,81510.0
2024-10-07 15:15:00,47.4,47.46,47.39,47.41,31499.0,46.1842,46.2427,46.1745,46.194,31499.0
2024-10-07 15:20:00,47.41,47.51,47.4,47.47,35905.0,46.194,46.2914,46.1842,46.2524,35905.0
2024-10-07 15:25:00,47.47,47.54,47.47,47.5,45381.0,46.2524,46.3206,46.2524,46.2816,45381.0
2024-10-07 15:30:00,47.51,47.51,47.43,47.47,30547.0,46.2914,46.2914,46.2134,46.2524,30547.0
2024-10-07 15:35:00,47.46,47.51,47.43,47.49,92978.0,46.2427,46.2914,46.2134,46.2719,92978.0
2024-10-07 15:40:00,47.48,47.5,47.38,47.41,431693.0,46.2622,46.2816,46.1647,46.194,431693.0
2024-10-07 15:45:00,47.42,47.55,47.41,47.55,50582.0,46.2037,46.3304,46.194,46.3304,50582.0
2024-10-07 15:50:00,47.53,47.68,47.51,47.66,122419.0,46.3109,46.457,46.2914,46.4375,122419.0
2024-10-07 15:55:00,47.67,47.76,47.62,47.69,426336.0,46.4473,46.535,46.3986,46.4668,426336.0
2024-10-08 09:30:00,47.06,47.06,46.86,46.86,76955.0,45.8529,45.8529,45.6581,45.6581,76955.0
2024-10-08 09:35:00,46.87,47.01,46.86,46.87,33193.0,45.6678,45.8042,45.6581,45.6678,33193.0
2024-10-08 09:40:00,46.85,46.95,46.83,46.9,18824.0,45.6483,45.7458,45.6288,45.697,18824.0
2024-10-08 09:45:00,46.87,46.93,46.85,46.92,13271.0,45.6678,45.7263,45.6483,45.7165,13271.0
2024-10-08 09:50:00,46.93,46.96,46.85,46.95,19947.0,45.7263,45.7555,45.6483,45.7458,19947.0
2024-10-08 09:55:00,46.94,47.07,46.91,47.07,22605.0,45.736,45.8627,45.7068,45.8627,22605.0
2024-10-08 10:00:00,47.07,47.2,47.07,47.17,46199.0,45.8627,45.9893,45.8627,45.9601,46199.0
2024-10-08 10:05:00,47.19,47.24,47.16,47.21,37019.0,45.9796,46.0283,45.9504,45.9991,37019.0
2024-10-08 10:10:00,47.2,47.25,47.08,47.08,41414.0,45.9893,46.0381,45.8724,45.8724,41414.0
2024-10-08 10:15:00,47.08,47.15,47.05,47.14,69641.0,45.8724,45.9406,45.8432,45.9309,69641.0
2024-10-08 10:20:00,47.13,47.13,47.06,47.09,23125.0,45.9211,45.9211,45.8529,45.8822,23125.0
2024-10-08 10:25:00,47.09,47.09,46.98,47.0,22512.0,45.8822,45.8822,45.775,45.7945,22512.0
2024-10-08 10:30:00,47.01,47.04,46.98,46.99,35659.0,45.8042,45.8334,45.775,45.7847,35659.0
2024-10-08 10:35:00,46.99,47.02,46.96,47.0,28965.0,45.7847,45.814,45.7555,45.7945,28965.0
2024-10-08 10:40:00,46.99,47.23,46.99,47.18,45082.0,45.7847,46.0186,45.7847,45.9699,45082.0
2024-10-08 10:45:00,47.18,47.21,47.14,47.16,25611.0,45.9699,45.9991,45.9309,45.9504,25611.0
2024-10-08 10:50:00,47.14,47.22,47.12,47.22,26444.0,45.9309,46.0088,45.9114,46.0088,26444.0
2024-10-08 10:55:00,47.22,47.29,47.21,47.26,61204.0,46.0088,46.077,45.9991,46.0478,61204.0
2024-10-08 11:00:00,47.26,47.38,47.25,47.36,51841.0,46.0478,46.1647,46.0381,46.1452,51841.0
2024-10-08 11:05:00,47.36,47.38,47.31,47.35,39316.0,46.1452,46.1647,46.0965,46.1355,39316.0
2024-10-08 11:10:00,47.35,47.37,47.27,47.28,25955.0,46.1355,46.155,46.0575,46.0673,25955.0
2024-10-08 11:15:00,47.28,47.36,47.27,47.34,24199.0,46.0673,46.1452,46.0575,46.1257,24199.0
2024-10-08 11:20:00,47.34,47.39,47.33,47.36,30689.0,46.1257,46.1745,46.116,46.1452,30689.0
2024-10-08 11:25:00,47.36,47.49,47.36,47.48,67202.0,46.1452,46.2719,46.1452,46.2622,67202.0
2024-10-08 11:30:00,47.48,47.48,47.4,47.41,28995.0,46.2622,46.2622,46.1842,46.194,28995.0
2024-10-08 11:35:00,47.41,47.54,47.4,47.48,20773.0,46.194,46.3206,46.1842,46.2622,20773.0
2024-10-08 11:40:00,47.49,47.57,47.49,47.55,13612.0,46.2719,46.3498,46.2719,46.3304,13612.0
2024-10-08 11:45:00,47.55,47.56,47.45,47.47,22374.0,46.3304,46.3401,46.2329,46.2524,22374.0
2024-10-08 11:50:00,47.46,47.46,47.4,47.44,10627.0,46.2427,46.2427,46.1842,46.2232,10627.0
2024-10-08 11:55:00,47.45,47.47,47.4,47.47,12366.0,46.2329,46.2524,46.1842,46.2524,12366.0
2024-10-08 12:00:00,47.47,47.49,47.45,47.48,14050.0,46.2524,46.2719,46.2329,46.2622,14050.0
2024-10-08 12:05:00,47.49,47.6,47.48,47.58,34715.0,46.2719,46.3791,46.2622,46.3596,34715.0
2024-10-08 12:10:00,47.58,47.61,47.53,47.55,45426.0,46.3596,46.3888,46.3109,46.3304,45426.0
2024-10-08 12:15:00,47.55,47.61,47.54,47.6,9933.0,46.3304,46.3888,46.3206,46.3791,9933.0
2024-10-08 12:20:00,47.58,47.6,47.53,47.57,28454.0,46.3596,46.3791,46.3109,46.3498,28454.0
2024-10-08 12:25:00,47.57,47.62,47.57,47.59,24148.0,46.3498,46.3986,46.3498,46.3693,24148.0
2024-10-08 12:30:00,47.59,47.6,47.56,47.57,26408.0,46.3693,46.3791,46.3401,46.3498,26408.0
2024-10-08 12:35:00,47.57,47.6,47.56,47.59,16916.0,46.3498,46.3791,46.3401,46.3693,16916.0
2024-10-08 12:40:00,47.59,47.62,47.58,47.59,12960.0,46.3693,46.3986,46.3596,46.3693,12960.0
2024-10-08 12:45:00,47.6,47.62,47.59,47.61,21200.0,46.3791,46.3986,46.3693,46.3888,21200.0
2024-10-08 12:50:00,47.62,47.65,47.61,47.61,11904.0,46.3986,46.4278,46.3888,46.3888,11904.0
2024-10-08 12:55:00,47.62,47.67,47.62,47.67,10886.0,46.3986,46.4473,46.3986,46.4473,10886.0
2024-10-08 13:00:00,47.68,47.68,47.54,47.55,25738.0,46.457,46.457,46.3206,46.3304,25738.0
2024-10-08 13:05:00,47.55,47.59,47.53,47.58,13321.0,46.3304,46.3693,46.3109,46.3596,13321.0
2024-10-08 13:10:00,47.58,47.59,47.5,47.5,28771.0,46.3596,46.3693,46.2816,46.2816,28771.0
2024-10-08 13:15:00,47.5,47.55,47.49,47.52,14614.0,46.2816,46.3304,46.2719,46.3011,14614.0
2024-10-08 13:20:00,47.52,47.54,47.5,47.54,11099.0,46.3011,46.3206,46.2816,46.3206,11099.0
2024-10-08 13:25:00,47.55,47.6,47.54,47.6,5396.0,46.3304,46.3791,46.3206,46.3791,5396.0
2024-10-08 13:30:00,47.6,47.61,47.58,47.6,6737.0,46.3791,46.3888,46.3596,46.3791,6737.0
2024-10-08 13:35:00,47.6,47.6,47.57,47.59,7480.0,46.3791,46.3791,46.3498,46.3693,7480.0
2024-10-08 13:40:00,47.59,47.66,47.59,47.66,7698.0,46.3693,46.4375,46.3693,46.4375,7698.0
2024-10-08 13:45:00,47.67,47.68,47.62,47.63,9685.0,46.4473,46.457,46.3986,46.4083,9685.0
2024-10-08 13:50:00,47.62,47.62,47.58,47.58,13783.0,46.3986,46.3986,46.3596,46.3596,13783.0
2024-10-08 13:55:00,47.58,47.6,47.56,47.58,8829.0,46.3596,46.3791,46.3401,46.3596,8829.0
2024-10-08 14:00:00,47.59,47.61,47.57,47.61,15823.0,46.3693,46.3888,46.3498,46.3888,15823.0
2024-10-08 14:05:00,47.61,47.67,47.6,47.67,11336.0,46.3888,46.4473,46.3791,46.4473,11336.0
2024-10-08 14:10:00,47.66,47.67,47.62,47.63,9630.0,46.4375,46.4473,46.3986,46.4083,9630.0
2024-10-08 14:15:00,47.63,47.65,47.61,47.65,8253.0,46.4083,46.4278,46.3888,46.4278,8253.0
2024-10-08 14:20:00,47.65,47.65,47.58,47.61,15745.0,46.4278,46.4278,46.3596,46.3888,15745.0
2024-10-08 14:25:00,47.61,47.62,47.58,47.62,7718.0,46.3888,46.3986,46.3596,46.3986,7718.0
2024-10-08 14:30:00,47.62,47.73,47.61,47.72,29734.0,46.3986,46.5057,46.3888,46.496,29734.0
2024-10-08 14:35:00,47.72,47.75,47.7,47.73,7405.0,46.496,46.5252,46.4765,46.5057,7405.0
2024-10-08 14:40:00,47.73,47.73,47.68,47.7,5803.0,46.5057,46.5057,46.457,46.4765,5803.0
2024-10-08 14:45:00,47.7,47.72,47.69,47.72,9741.0,46.4765,46.496,46.4668,46.496,9741.0
2024-10-08 14:50:00,47.72,47.74,47.72,47.73,8693.0,46.496,46.5155,46.496,46.5057,8693.0
2024-10-08 14:55:00,47.73,47.79,47.73,47.75,25633.0,46.5057,46.5642,46.5057,46.5252,25633.0
2024-10-08 15:00:00,47.73,47.74,47.69,47.71,13124.0,46.5057,46.5155,46.4668,46.4863,13124.0
2024-10-08 15:05:00,47.71,47.72,47.64,47.66,10283.0,46.4863,46.496,46.4181,46.4375,10283.0
2024-10-08 15:10:00,47.66,47.67,47.64,47.65,13912.0,46.4375,46.4473,46.4181,46.4278,13912.0
2024-10-08 15:15:00,47.65,47.65,47.58,47.59,30961.0,46.4278,46.4278,46.3596,46.3693,30961.0
2024-10-08 15:20:00,47.59,47.61,47.55,47.55,18211.0,46.3693,46.3888,46.3304,46.3304,18211.0
2024-10-08 15:25:00,47.55,47.55,47.49,47.5,14051.0,46.3304,46.3304,46.2719,46.2816,14051.0
2024-10-08 15:30:00,47.5,47.57,47.49,47.56,29933.0,46.2816,46.3498,46.2719,46.3401,29933.0
2024-10-08 15:35:00,47.55,47.59,47.54,47.59,22247.0,46.3304,46.3693,46.3206,46.3693,22247.0
2024-10-08 15:40:00,47.59,47.59,47.45,47.46,24391.0,46.3693,46.3693,46.2329,46.2427,24391.0
2024-10-08 15:45:00,47.47,47.48,47.4,47.41,35778.0,46.2524,46.2622,46.1842,46.194,35778.0
2024-10-08 15:50:00,47.42,47.45,47.37,47.45,77421.0,46.2037,46.2329,46.155,46.2329,77421.0
2024-10-08 15:55:00,47.44,47.45,47.31,47.35,230696.0,46.2232,46.2329,46.0965,46.1355,230696.0
2024-10-09 09:30:00,47.17,47.21,46.98,47.09,50016.0,45.9601,45.9991,45.775,45.8822,50016.0
2024-10-09 09:35:00,47.09,47.25,47.08,47.25,13001.0,45.8822,46.0381,45.8724,46.0381,13001.0
2024-10-09 09:40:00,47.24,47.37,47.22,47.37,9208.0,46.0283,46.155,46.0088,46.155,9208.0
2024-10-09 09:45:00,47.37,47.44,47.33,47.39,35772.0,46.155,46.2232,46.116,46.1745,35772.0
2024-10-09 09:50:00,47.39,47.5,47.38,47.5,7709.0,46.1745,46.2816,46.1647,46.2816,7709.0
2024-10-09 09:55:00,47.5,47.61,47.45,47.6,42149.0,46.2816,46.3888,46.2329,46.3791,42149.0
2024-10-09 10:00:00,47.6,47.61,47.52,47.61,23984.0,46.3791,46.3888,46.3011,46.3888,23984.0
2024-10-09 10:05:00,47.61,47.66,47.57,47.61,35790.0,46.3888,46.4375,46.3498,46.3888,35790.0
2024-10-09 10:10:00,47.62,47.65,47.6,47.61,15185.0,46.3986,46.4278,46.3791,46.3888,15185.0
2024-10-09 10:15:00,47.6,47.63,47.42,47.46,43779.0,46.3791,46.4083,46.2037,46.2427,43779.0
2024-10-09 10:20:00,47.47,47.52,47.42,47.46,48575.0,46.2524,46.3011,46.2037,46.2427,48575.0
2024-10-09 10:25:00,47.46,47.48,47.41,47.46,18377.0,46.2427,46.2622,46.194,46.2427,18377.0
2024-10-09 10:30:00,47.47,47.49,47.25,47.25,31989.0,46.2524,46.2719,46.0381,46.0381,31989.0
2024-10-09 10:35:00,47.25,47.3,47.22,47.23,19001.0,46.0381,46.0868,46.0088,46.0186,19001.0
2024-10-09 10:40:00,47.26,47.3,47.24,47.27,19129.0,46.0478,46.0868,46.0283,46.0575,19129.0
2024-10-09 10:45:00,47.26,47.39,47.25,47.38,15185.0,46.0478,46.1745,46.0381,46.1647,15185.0
2024-10-09 10:50:00,47.37,47.39,47.34,47.37,14196.0,46.155,46.1745,46.1257,46.155,14196.0
2024-10-09 10:55:00,47.37,47.39,47.32,47.37,13595.0,46.155,46.1745,46.1063,46.155,13595.0
2024-10-09 11:00:00,47.35,47.38,47.33,47.34,20633.0,46.1355,46.1647,46.116,46.1257,20633.0
2024-10-09 11:05:00,47.36,47.41,47.31,47.4,31837.0,46.1452,46.194,46.0965,46.1842,31837.0
2024-10-09 11:10:00,47.4,47.41,47.15,47.16,209220.0,46.1842,46.194,45.9406,45.9504,209220.0
2024-10-09 11:15:00,47.14,47.29,47.14,47.29,53958.0,45.9309,46.077,45.9309,46.077,53958.0
2024-10-09 11:20:00,47.29,47.38,47.29,47.3,103308.0,46.077,46.1647,46.077,46.0868,103308.0
2024-10-09 11:25:00,47.3,47.34,47.28,47.32,34416.0,46.0868,46.1257,46.0673,46.1063,34416.0
2024-10-09 11:30:00,47.32,47.43,47.29,47.41,13149.0,46.1063,46.2134,46.077,46.194,13149.0
2024-10-09 11:35:00,47.4,47.4,47.3,47.36,19705.0,46.1842,46.1842,46.0868,46.1452,19705.0
2024-10-09 11:40:00,47.36,47.42,47.34,47.41,13783.0,46.1452,46.2037,46.1257,46.194,13783.0
2024-10-09 11:45:00,47.39,47.43,47.37,47.38,12174.0,46.1745,46.2134,46.155,46.1647,12174.0
2024-10-09 11:50:00,47.39,47.39,47.35,47.39,5394.0,46.1745,46.1745,46.1355,46.1745,5394.0
2024-10-09 11:55:00,47.39,47.39,47.32,47.34,10536.0,46.1745,46.1745,46.1063,46.1257,10536.0
2024-10-09 12:00:00,47.34,47.34,47.29,47.31,10094.0,46.1257,46.1257,46.077,46.0965,10094.0
2024-10-09 12:05:00,47.32,47.36,47.32,47.35,8121.0,46.1063,46.1452,46.1063,46.1355,8121.0
2024-10-09 12:10:00,47.34,47.41,47.34,47.37,9668.0,46.1257,46.194,46.1257,46.155,9668.0
2024-10-09 12:15:00,47.36,47.36,47.3,47.32,6314.0,46.1452,46.1452,46.0868,46.1063,6314.0
2024-10-09 12:20:00,47.32,47.34,47.31,47.32,11392.0,46.1063,46.1257,46.0965,46.1063,11392.0
2024-10-09 12:25:00,47.33,47.36,47.32,47.33,5007.0,46.116,46.1452,46.1063,46.116,5007.0
2024-10-09 12:30:00,47.32,47.32,47.26,47.27,10335.0,46.1063,46.1063,46.0478,46.0575,10335.0
2024-10-09 12:35:00,47.27,47.3,47.24,47.27,14156.0,46.0575,46.0868,46.0283,46.0575,14156.0
2024-10-09 12:40:00,47.26,47.28,47.2,47.22,8182.0,46.0478,46.0673,45.9893,46.0088,8182.0
2024-10-09 12:45:00,47.22,47.23,47.18,47.2,6928.0,46.0088,46.0186,45.9699,45.9893,6928.0
2024-10-09 12:50:00,47.2,47.21,47.11,47.12,12974.0,45.9893,45.9991,45.9016,45.9114,12974.0
2024-10-09 12:55:00,47.13,47.2,47.13,47.2,6225.0,45.9211,45.9893,45.9211,45.9893,6225.0
2024-10-09 13:00:00,47.2,47.2,47.14,47.15,6817.0,45.9893,45.9893,45.9309,45.9406,6817.0
2024-10-09 13:05:00,47.14,47.16,47.12,47.16,6439.0,45.9309,45.9504,45.9114,45.9504,6439.0
2024-10-09 13:10:00,47.18,47.21,47.16,47.21,29671.0,45.9699,45.9991,45.9504,45.9991,29671.0
2024-10-09 13:15:00,47.22,47.25,47.21,47.24,6915.0,46.0088,46.0381,45.9991,46.0283,6915.0
2024-10-09 13:20:00,47.24,47.25,47.21,47.24,9098.0,46.0283,46.0381,45.9991,46.0283,9098.0
2024-10-09 13:25:00,47.23,47.25,47.12,47.13,14437.0,46.0186,46.0381,45.9114,45.9211,14437.0
2024-10-09 13:30:00,47.12,47.12,47.05,47.1,10535.0,45.9114,45.9114,45.8432,45.8919,10535.0
2024-10-09 13:35:00,47.11,47.12,47.08,47.09,10238.0,45.9016,45.9114,45.8724,45.8822,10238.0
2024-10-09 13:40:00,47.09,47.1,47.03,47.04,7057.0,45.8822,45.8919,45.8237,45.8334,7057.0
2024-10-09 13:45:00,47.03,47.03,47.0,47.01,8899.0,45.8237,45.8237,45.7945,45.8042,8899.0
2024-10-09 13:50:00,47.0,47.02,46.94,46.98,39069.0,45.7945,45.814,45.736,45.775,39069.0
2024-10-09 13:55:00,47.0,47.01,46.96,46.97,9934.0,45.7945,45.8042,45.7555,45.7652,9934.0
2024-10-09 14:00:00,46.96,46.99,46.95,46.98,11621.0,45.7555,45.7847,45.7458,45.775,11621.0
2024-10-09 14:05:00,46.99,46.99,46.97,46.98,11174.0,45.7847,45.7847,45.7652,45.775,11174.0
2024-10-09 14:10:00,46.98,47.03,46.95,47.0,12561.0,45.775,45.8237,45.7458,45.7945,12561.0
2024-10-09 14:15:00,46.99,47.01,46.96,47.01,19045.0,45.7847,45.8042,45.7555,45.8042,19045.0
2024-10-09 14:20:00,47.01,47.05,46.92,46.92,15911.0,45.8042,45.8432,45.7165,45.7165,15911.0
2024-10-09 14:25:00,46.93,46.95,46.9,46.91,7132.0,45.7263,45.7458,45.697,45.7068,7132.0
2024-10-09 14:30:00,46.9,46.9,46.87,46.89,10983.0,45.697,45.697,45.6678,45.6873,10983.0
2024-10-09 14:35:00,46.9,46.92,46.89,46.91,10178.0,45.697,45.7165,45.6873,45.7068,10178.0
2024-10-09 14:40:00,46.91,46.95,46.91,46.93,10576.0,45.7068,45.7458,45.7068,45.7263,10576.0
2024-10-09 14:45:00,46.93,46.95,46.9,46.94,13110.0,45.7263,45.7458,45.697,45.736,13110.0
2024-10-09 14:50:00,46.93,46.95,46.92,46.94,10017.0,45.7263,45.7458,45.7165,45.736,10017.0
2024-10-09 14:55:00,46.94,47.01,46.93,47.01,13582.0,45.736,45.8042,45.7263,45.8042,13582.0
2024-10-09 15:00:00,47.0,47.0,46.93,46.98,16346.0,45.7945,45.7945,45.7263,45.775,16346.0
2024-10-09 15:05:00,46.98,47.0,46.96,47.0,13285.0,45.775,45.7945,45.7555,45.7945,13285.0
2024-10-09 15:10:00,47.0,47.03,46.98,47.01,15224.0,45.7945,45.8237,45.775,45.8042,15224.0
2024-10-09 15:15:00,47.01,47.04,47.01,47.03,10043.0,45.8042,45.8334,45.8042,45.8237,10043.0
2024-10-09 15:20:00,47.03,47.04,47.0,47.01,23513.0,45.8237,45.8334,45.7945,45.8042,23513.0
2024-10-09 15:25:00,47.01,47.05,47.01,47.04,17166.0,45.8042,45.8432,45.8042,45.8334,17166.0
2024-10-09 15:30:00,47.04,47.06,46.99,47.05,25005.0,45.8334,45.8529,45.7847,45.8432,25005.0
2024-10-09 15:35:00,47.04,47.08,47.03,47.06,29327.0,45.8334,45.8724,45.8237,45.8529,29327.0
2024-10-09 15:40:00,47.05,47.06,47.03,47.04,21068.0,45.8432,45.8529,45.8237,45.8334,21068.0
2024-10-09 15:45:00,47.05,47.06,47.04,47.04,20972.0,45.8432,45.8529,45.8334,45.8334,20972.0
2024-10-09 15:50:00,47.05,47.21,47.04,47.21,72419.0,45.8432,45.9991,45.8334,45.9991,72419.0
2024-10-09 15:55:00,47.21,47.21,47.08,47.1,180579.0,45.9991,45.9991,45.8724,45.8919,180579.0
2024-10-10 09:30:00,47.1,47.1,46.69,46.8,40712.0,45.8919,45.8919,45.4924,45.5996,40712.0
2024-10-10 09:35:00,46.83,46.84,46.65,46.75,8174.0,45.6288,45.6386,45.4534,45.5509,8174.0
2024-10-10 09:40:00,46.71,46.76,46.64,46.64,30494.0,45.5119,45.5606,45.4437,45.4437,30494.0
2024-10-10 09:45:00,46.66,46.68,46.61,46.66,16084.0,45.4632,45.4827,45.4145,45.4632,16084.0
2024-10-10 09:50:00,46.67,46.73,46.62,46.73,10103.0,45.4729,45.5314,45.4242,45.5314,10103.0
2024-10-10 09:55:00,46.71,46.77,46.65,46.69,13214.0,45.5119,45.5704,45.4534,45.4924,13214.0
2024-10-10 10:00:00,46.69,46.8,46.68,46.74,28243.0,45.4924,45.5996,45.4827,45.5411,28243.0
2024-10-10 10:05:00,46.73,46.75,46.64,46.75,14877.0,45.5314,45.5509,45.4437,45.5509,14877.0
2024-10-10 10:10:00,46.76,46.84,46.7,46.84,52341.0,45.5606,45.6386,45.5022,45.6386,52341.0
2024-10-10 10:15:00,46.84,46.85,46.76,46.76,23110.0,45.6386,45.6483,45.5606,45.5606,23110.0
2024-10-10 10:20:00,46.76,46.83,46.7,46.83,12890.0,45.5606,45.6288,45.5022,45.6288,12890.0
2024-10-10 10:25:00,46.83,46.83,46.75,46.76,9143.0,45.6288,45.6288,45.5509,45.5606,9143.0
2024-10-10 10:30:00,46.77,46.87,46.75,46.87,17666.0,45.5704,45.6678,45.5509,45.6678,17666.0
2024-10-10 10:35:00,46.87,46.92,46.79,46.81,81885.0,45.6678,45.7165,45.5899,45.6093,81885.0
2024-10-10 10:40:00,46.84,46.86,46.78,46.78,13605.0,45.6386,45.6581,45.5801,45.5801,13605.0
2024-10-10 10:45:00,46.77,46.78,46.68,46.71,16080.0,45.5704,45.5801,45.4827,45.5119,16080.0
2024-10-10 10:50:00,46.7,46.74,46.64,46.66,13599.0,45.5022,45.5411,45.4437,45.4632,13599.0
2024-10-10 10:55:00,46.65,46.71,46.63,46.69,27469.0,45.4534,45.5119,45.434,45.4924,27469.0
2024-10-10 11:00:00,46.7,46.87,46.7,46.87,14659.0,45.5022,45.6678,45.5022,45.6678,14659.0
2024-10-10 11:05:00,46.87,46.92,46.86,46.9,9782.0,45.6678,45.7165,45.6581,45.697,9782.0
2024-10-10 11:10:00,46.88,46.91,46.86,46.9,7654.0,45.6775,45.7068,45.6581,45.697,7654.0
2024-10-10 11:15:00,46.9,46.94,46.89,46.92,12612.0,45.697,45.736,45.6873,45.7165,12612.0
2024-10-10 11:20:00,46.93,46.99,46.88,46.99,23891.0,45.7263,45.7847,45.6775,45.7847,23891.0
2024-10-10 11:25:00,46.98,47.01,46.95,47.0,21176.0,45.775,45.8042,45.7458,45.7945,21176.0
2024-10-10 11:30:00,47.0,47.01,46.93,46.95,27159.0,45.7945,45.8042,45.7263,45.7458,27159.0
2024-10-10 11:35:00,46.96,46.96,46.88,46.91,20248.0,45.7555,45.7555,45.6775,45.7068,20248.0
2024-10-10 11:40:00,46.92,46.94,46.89,46.9,4371.0,45.7165,45.736,45.6873,45.697,4371.0
2024-10-10 11:45:00,46.89,46.91,46.87,46.89,2000.0,45.6873,45.7068,45.6678,45.6873,2000.0
2024-10-10 11:50:00,46.9,46.9,46.85,46.89,6477.0,45.697,45.697,45.6483,45.6873,6477.0
2024-10-10 11:55:00,46.9,46.94,46.9,46.9,3720.0,45.697,45.736,45.697,45.697,3720.0
2024-10-10 12:00:00,46.89,46.89,46.84,46.84,3991.0,45.6873,45.6873,45.6386,45.6386,3991.0
2024-10-10 12:05:00,46.84,46.91,46.84,46.9,3165.0,45.6386,45.7068,45.6386,45.697,3165.0
2024-10-10 12:10:00,46.9,46.91,46.87,46.87,5372.0,45.697,45.7068,45.6678,45.6678,5372.0
2024-10-10 12:15:00,46.88,46.91,46.87,46.89,4721.0,45.6775,45.7068,45.6678,45.6873,4721.0
2024-10-10 12:20:00,46.9,46.9,46.86,46.86,11285.0,45.697,45.697,45.6581,45.6581,11285.0
2024-10-10 12:25:00,46.86,46.9,46.85,46.87,11648.0,45.6581,45.697,45.6483,45.6678,11648.0
2024-10-10 12:30:00,46.87,46.87,46.84,46.86,14604.0,45.6678,45.6678,45.6386,45.6581,14604.0
2024-10-10 12:35:00,46.86,46.9,46.85,46.87,20505.0,45.6581,45.697,45.6483,45.6678,20505.0
2024-10-10 12:40:00,46.86,46.86,46.78,46.8,7245.0,45.6581,45.6581,45.5801,45.5996,7245.0
2024-10-10 12:45:00,46.79,46.83,46.77,46.83,28011.0,45.5899,45.6288,45.5704,45.6288,28011.0
2024-10-10 12:50:00,46.83,46.87,46.79,46.84,15977.0,45.6288,45.6678,45.5899,45.6386,15977.0
2024-10-10 12:55:00,46.84,46.85,46.79,46.84,11960.0,45.6386,45.6483,45.5899,45.6386,11960.0
2024-10-10 13:00:00,46.84,46.85,46.76,46.76,23518.0,45.6386,45.6483,45.5606,45.5606,23518.0
2024-10-10 13:05:00,46.75,46.82,46.73,46.78,45019.0,45.5509,45.6191,45.5314,45.5801,45019.0
2024-10-10 13:10:00,46.78,46.82,46.77,46.8,8904.0,45.5801,45.6191,45.5704,45.5996,8904.0
2024-10-10 13:15:00,46.81,46.84,46.78,46.83,5176.0,45.6093,45.6386,45.5801,45.6288,5176.0
2024-10-10 13:20:00,46.84,46.88,46.84,46.87,6354.0,45.6386,45.6775,45.6386,45.6678,6354.0
2024-10-10 13:25:00,46.86,46.86,46.81,46.82,5374.0,45.6581,45.6581,45.6093,45.6191,5374.0
2024-10-10 13:30:00,46.82,46.83,46.8,46.81,12178.0,45.6191,45.6288,45.5996,45.6093,12178.0
2024-10-10 13:35:00,46.81,46.83,46.8,46.83,5551.0,45.6093,45.6288,45.5996,45.6288,5551.0
2024-10-10 13:40:00,46.83,46.85,46.81,46.84,10935.0,45.6288,45.6483,45.6093,45.6386,10935.0
2024-10-10 13:45:00,46.85,46.88,46.83,46.85,3740.0,45.6483,45.6775,45.6288,45.6483,3740.0
2024-10-10 13:50:00,46.83,46.87,46.79,46.87,6239.0,45.6288,45.6678,45.5899,45.6678,6239.0
2024-10-10 13:55:00,46.88,46.89,46.84,46.89,3439.0,45.6775,45.6873,45.6386,45.6873,3439.0
2024-10-10 14:00:00,46.89,46.89,46.87,46.88,5003.0,45.6873,45.6873,45.6678,45.6775,5003.0
2024-10-10 14:05:00,46.88,46.89,46.87,46.89,4123.0,45.6775,45.6873,45.6678,45.6873,4123.0
2024-10-10 14:10:00,46.89,46.92,46.85,46.86,7783.0,45.6873,45.7165,45.6483,45.6581,7783.0
2024-10-10 14:15:00,46.86,46.87,46.83,46.85,5787.0,45.6581,45.6678,45.6288,45.6483,5787.0
2024-10-10 14:20:00,46.86,46.91,46.83,46.91,28498.0,45.6581,45.7068,45.6288,45.7068,28498.0
2024-10-10 14:25:00,46.91,46.94,46.89,46.89,17309.0,45.7068,45.736,45.6873,45.6873,17309.0
2024-10-10 14:30:00,46.89,46.92,46.88,46.9,13488.0,45.6873,45.7165,45.6775,45.697,13488.0
2024-10-10 14:35:00,46.9,46.9,46.88,46.9,7233.0,45.697,45.697,45.6775,45.697,7233.0
2024-10-10 14:40:00,46.9,46.91,46.85,46.86,12116.0,45.697,45.7068,45.6483,45.6581,12116.0
2024-10-10 14:45:00,46.85,46.87,46.79,46.83,49129.0,45.6483,45.6678,45.5899,45.6288,49129.0
2024-10-10 14:50:00,46.83,46.85,46.82,46.84,12615.0,45.6288,45.6483,45.6191,45.6386,12615.0
2024-10-10 14:55:00,46.84,46.84,46.82,46.84,15561.0,45.6386,45.6386,45.6191,45.6386,15561.0
2024-10-10 15:00:00,46.84,46.87,46.81,46.84,15806.0,45.6386,45.6678,45.6093,45.6386,15806.0
2024-10-10 15:05:00,46.85,46.89,46.84,46.84,11175.0,45.6483,45.6873,45.6386,45.6386,11175.0
2024-10-10 15:10:00,46.84,46.85,46.79,46.79,19560.0,45.6386,45.6483,45.5899,45.5899,19560.0
2024-10-10 15:15:00,46.79,46.81,46.77,46.8,13773.0,45.5899,45.6093,45.5704,45.5996,13773.0
2024-10-10 15:20:00,46.8,46.83,46.78,46.83,14042.0,45.5996,45.6288,45.5801,45.6288,14042.0
2024-10-10 15:25:00,46.83,46.84,46.75,46.76,25109.0,45.6288,45.6386,45.5509,45.5606,25109.0
2024-10-10 15:30:00,46.76,46.81,46.74,46.79,37513.0,45.5606,45.6093,45.5411,45.5899,37513.0
2024-10-10 15:35:00,46.8,46.86,46.79,46.82,26050.0,45.5996,45.6581,45.5899,45.6191,26050.0
2024-10-10 15:40:00,46.82,46.84,46.8,46.83,32875.0,45.6191,45.6386,45.5996,45.6288,32875.0
2024-10-10 15:45:00,46.83,46.87,46.78,46.87,52087.0,45.6288,45.6678,45.5801,45.6678,52087.0
2024-10-10 15:50:00,46.86,47.09,46.85,47.07,105095.0,45.6581,45.8822,45.6483,45.8627,105095.0
2024-10-10 15:55:00,47.07,47.08,46.94,46.98,196605.0,45.8627,45.8724,45.736,45.775,196605.0
2024-10-11 09:30:00,47.0,47.29,46.99,47.13,92599.0,45.7945,46.077,45.7847,45.9211,92599.0
2024-10-11 09:35:00,47.14,47.17,47.09,47.11,10582.0,45.9309,45.9601,45.8822,45.9016,10582.0
2024-10-11 09:40:00,47.11,47.29,47.1,47.24,22366.0,45.9016,46.077,45.8919,46.0283,22366.0
2024-10-11 09:45:00,47.27,47.4,47.25,47.39,47993.0,46.0575,46.1842,46.0381,46.1745,47993.0
2024-10-11 09:50:00,47.39,47.53,47.39,47.51,55823.0,46.1745,46.3109,46.1745,46.2914,55823.0
2024-10-11 09:55:00,47.5,47.54,47.41,47.44,135526.0,46.2816,46.3206,46.194,46.2232,135526.0
2024-10-11 10:00:00,47.44,47.64,47.43,47.59,128397.0,46.2232,46.4181,46.2134,46.3693,128397.0
2024-10-11 10:05:00,47.59,47.7,47.56,47.7,85134.0,46.3693,46.4765,46.3401,46.4765,85134.0
2024-10-11 10:10:00,47.7,47.74,47.69,47.71,139275.0,46.4765,46.5155,46.4668,46.4863,139275.0
2024-10-11 10:15:00,47.71,47.77,47.7,47.73,43610.0,46.4863,46.5447,46.4765,46.5057,43610.0
2024-10-11 10:20:00,47.73,47.8,47.72,47.76,23568.0,46.5057,46.574,46.496,46.535,23568.0
2024-10-11 10:25:00,47.78,47.82,47.74,47.81,13990.0,46.5545,46.5934,46.5155,46.5837,13990.0
2024-10-11 10:30:00,47.8,47.82,47.75,47.82,33730.0,46.574,46.5934,46.5252,46.5934,33730.0
2024-10-11 10:35:00,47.82,47.82,47.69,47.73,56328.0,46.5934,46.5934,46.4668,46.5057,56328.0
2024-10-11 10:40:00,47.74,47.79,47.73,47.76,10180.0,46.5155,46.5642,46.5057,46.535,10180.0
2024-10-11 10:45:00,47.76,47.79,47.73,47.73,11265.0,46.535,46.5642,46.5057,46.5057,11265.0
2024-10-11 10:50:00,47.73,47.8,47.71,47.8,25740.0,46.5057,46.574,46.4863,46.574,25740.0
2024-10-11 10:55:00,47.8,47.82,47.77,47.8,13050.0,46.574,46.5934,46.5447,46.574,13050.0
2024-10-11 11:00:00,47.79,47.88,47.79,47.84,24184.0,46.5642,46.6519,46.5642,46.6129,24184.0
2024-10-11 11:05:00,47.84,47.9,47.81,47.88,21034.0,46.6129,46.6714,46.5837,46.6519,21034.0
2024-10-11 11:10:00,47.89,47.93,47.84,47.92,44259.0,46.6616,46.7006,46.6129,46.6909,44259.0
2024-10-11 11:15:00,47.92,47.92,47.86,47.9,16370.0,46.6909,46.6909,46.6324,46.6714,16370.0
2024-10-11 11:20:00,47.9,47.9,47.84,47.86,14684.0,46.6714,46.6714,46.6129,46.6324,14684.0
2024-10-11 11:25:00,47.85,47.85,47.81,47.84,6357.0,46.6227,46.6227,46.5837,46.6129,6357.0
2024-10-11 11:30:00,47.85,47.87,47.79,47.87,6885.0,46.6227,46.6422,46.5642,46.6422,6885.0
2024-10-11 11:35:00,47.88,47.88,47.81,47.84,6585.0,46.6519,46.6519,46.5837,46.6129,6585.0
2024-10-11 11:40:00,47.86,47.93,47.84,47.93,10849.0,46.6324,46.7006,46.6129,46.7006,10849.0
2024-10-11 11:45:00,47.92,48.0,47.92,48.0,32834.0,46.6909,46.7688,46.6909,46.7688,32834.0
2024-10-11 11:50:00,48.0,48.01,47.94,47.98,34972.0,46.7688,46.7786,46.7104,46.7493,34972.0
2024-10-11 11:55:00,47.98,48.02,47.96,48.0,25512.0,46.7493,46.7883,46.7298,46.7688,25512.0
2024-10-11 12:00:00,48.02,48.07,48.0,48.07,8085.0,46.7883,46.837,46.7688,46.837,8085.0
2024-10-11 12:05:00,48.07,48.07,47.92,47.94,8420.0,46.837,46.837,46.6909,46.7104,8420.0
2024-10-11 12:10:00,47.94,47.99,47.92,47.99,17958.0,46.7104,46.7591,46.6909,46.7591,17958.0
2024-10-11 12:15:00,48.0,48.04,47.99,48.0,11270.0,46.7688,46.8078,46.7591,46.7688,11270.0
2024-10-11 12:20:00,48.01,48.03,48.0,48.0,22291.0,46.7786,46.7981,46.7688,46.7688,22291.0
2024-10-11 12:25:00,48.0,48.04,47.99,48.04,19018.0,46.7688,46.8078,46.7591,46.8078,19018.0
2024-10-11 12:30:00,48.03,48.06,48.01,48.06,7848.0,46.7981,46.8273,46.7786,46.8273,7848.0
2024-10-11 12:35:00,48.06,48.12,48.05,48.11,11388.0,46.8273,46.8857,46.8175,46.876,11388.0
2024-10-11 12:40:00,48.1,48.15,48.09,48.15,14018.0,46.8663,46.915,46.8565,46.915,14018.0
2024-10-11 12:45:00,48.15,48.21,48.14,48.16,19925.0,46.915,46.9734,46.9052,46.9247,19925.0
2024-10-11 12:50:00,48.16,48.17,48.08,48.08,17330.0,46.9247,46.9345,46.8468,46.8468,17330.0
2024-10-11 12:55:00,48.07,48.1,48.01,48.1,14527.0,46.837,46.8663,46.7786,46.8663,14527.0
2024-10-11 13:00:00,48.12,48.15,48.1,48.13,13695.0,46.8857,46.915,46.8663,46.8955,13695.0
2024-10-11 13:05:00,48.12,48.13,48.1,48.12,6236.0,46.8857,46.8955,46.8663,46.8857,6236.0
2024-10-11 13:10:00,48.12,48.21,48.11,48.13,105681.0,46.8857,46.9734,46.876,46.8955,105681.0
2024-10-11 13:15:00,48.1,48.16,48.1,48.16,6328.0,46.8663,46.9247,46.8663,46.9247,6328.0
2024-10-11 13:20:00,48.18,48.2,48.12,48.14,18000.0,46.9442,46.9637,46.8857,46.9052,18000.0
2024-10-11 13:25:00,48.14,48.18,48.12,48.18,8432.0,46.9052,46.9442,46.8857,46.9442,8432.0
2024-10-11 13:30:00,48.18,48.18,48.13,48.14,7487.0,46.9442,46.9442,46.8955,46.9052,7487.0
2024-10-11 13:35:00,48.15,48.2,48.13,48.2,7201.0,46.915,46.9637,46.8955,46.9637,7201.0
2024-10-11 13:40:00,48.19,48.3,48.19,48.3,21556.0,46.9539,47.0611,46.9539,47.0611,21556.0
2024-10-11 13:45:00,48.29,48.43,48.28,48.42,67892.0,47.0514,47.1878,47.0416,47.178,67892.0
2024-10-11 13:50:00,48.4,48.4,48.32,48.38,33060.0,47.1586,47.1586,47.0806,47.1391,33060.0
2024-10-11 13:55:00,48.38,48.38,48.27,48.3,11161.0,47.1391,47.1391,47.0319,47.0611,11161.0
2024-10-11 14:00:00,48.28,48.3,48.23,48.26,14823.0,47.0416,47.0611,46.9929,47.0222,14823.0
2024-10-11 14:05:00,48.25,48.26,48.21,48.26,25653.0,47.0124,47.0222,46.9734,47.0222,25653.0
2024-10-11 14:10:00,48.27,48.31,48.26,48.31,9387.0,47.0319,47.0709,47.0222,47.0709,9387.0
2024-10-11 14:15:00,48.3,48.33,48.27,48.32,13697.0,47.0611,47.0904,47.0319,47.0806,13697.0
2024-10-11 14:20:00,48.33,48.33,48.23,48.24,18215.0,47.0904,47.0904,46.9929,47.0027,18215.0
2024-10-11 14:25:00,48.23,48.29,48.23,48.27,18783.0,46.9929,47.0514,46.9929,47.0319,18783.0
2024-10-11 14:30:00,48.27,48.27,48.23,48.26,18640.0,47.0319,47.0319,46.9929,47.0222,18640.0
2024-10-11 14:35:00,48.24,48.27,48.16,48.18,24145.0,47.0027,47.0319,46.9247,46.9442,24145.0
2024-10-11 14:40:00,48.19,48.21,48.17,48.19,15653.0,46.9539,46.9734,46.9345,46.9539,15653.0
2024-10-11 14:45:00,48.2,48.23,48.19,48.21,15211.0,46.9637,46.9929,46.9539,46.9734,15211.0
2024-10-11 14:50:00,48.2,48.22,48.18,48.21,15515.0,46.9637,46.9832,46.9442,46.9734,15515.0
2024-10-11 14:55:00,48.21,48.25,48.2,48.23,14039.0,46.9734,47.0124,46.9637,46.9929,14039.0
2024-10-11 15:00:00,48.23,48.23,48.15,48.16,24141.0,46.9929,46.9929,46.915,46.9247,24141.0
2024-10-11 15:05:00,48.16,48.2,48.14,48.18,18026.0,46.9247,46.9637,46.9052,46.9442,18026.0
2024-10-11 15:10:00,48.19,48.22,48.12,48.14,17645.0,46.9539,46.9832,46.8857,46.9052,17645.0
2024-10-11 15:15:00,48.15,48.17,48.11,48.12,16835.0,46.915,46.9345,46.876,46.8857,16835.0
2024-10-11 15:20:00,48.13,48.14,48.1,48.14,14536.0,46.8955,46.9052,46.8663,46.9052,14536.0
2024-10-11 15:25:00,48.14,48.18,48.13,48.15,26882.0,46.9052,46.9442,46.8955,46.915,26882.0
2024-10-11 15:30:00,48.15,48.16,48.11,48.13,28550.0,46.915,46.9247,46.876,46.8955,28550.0
2024-10-11 15:35:00,48.13,48.13,48.09,48.09,27446.0,46.8955,46.8955,46.8565,46.8565,27446.0
2024-10-11 15:40:00,48.1,48.11,48.03,48.11,49664.0,46.8663,46.876,46.7981,46.876,49664.0
2024-10-11 15:45:00,48.11,48.12,48.04,48.05,61772.0,46.876,46.8857,46.8078,46.8175,61772.0
2024-10-11 15:50:00,48.06,48.07,48.0,48.02,131943.0,46.8273,46.837,46.7688,46.7883,131943.0
2024-10-11 15:55:00,48.01,48.22,48.0,48.2,435521.0,46.7786,46.9832,46.7688,46.9637,435521.0
2024-10-14 09:30:00,47.73,47.95,47.73,47.8,41602.0,46.5057,46.7201,46.5057,46.574,41602.0
2024-10-14 09:35:00,47.87,47.87,47.73,47.75,23746.0,46.6422,46.6422,46.5057,46.5252,23746.0
2024-10-14 09:40:00,47.75,47.79,47.61,47.77,23890.0,46.5252,46.5642,46.3888,46.5447,23890.0
2024-10-14 09:45:00,47.75,47.91,47.74,47.91,17148.0,46.5252,46.6811,46.5155,46.6811,17148.0
2024-10-14 09:50:00,47.91,47.92,47.81,47.82,210594.0,46.6811,46.6909,46.5837,46.5934,210594.0
2024-10-14 09:55:00,47.83,47.9,47.77,47.79,12183.0,46.6032,46.6714,46.5447,46.5642,12183.0
2024-10-14 10:00:00,47.82,47.83,47.71,47.73,44176.0,46.5934,46.6032,46.4863,46.5057,44176.0
2024-10-14 10:05:00,47.73,47.77,47.65,47.7,44410.0,46.5057,46.5447,46.4278,46.4765,44410.0
2024-10-14 10:10:00,47.69,47.8,47.65,47.76,19056.0,46.4668,46.574,46.4278,46.535,19056.0
2024-10-14 10:15:00,47.76,47.78,47.73,47.73,24338.0,46.535,46.5545,46.5057,46.5057,24338.0
2024-10-14 10:20:00,47.73,47.81,47.71,47.8,13395.0,46.5057,46.5837,46.4863,46.574,13395.0
2024-10-14 10:25:00,47.8,47.94,47.8,47.93,11374.0,46.574,46.7104,46.574,46.7006,11374.0
2024-10-14 10:30:00,47.94,48.05,47.94,48.03,123186.0,46.7104,46.8175,46.7104,46.7981,123186.0
2024-10-14 10:35:00,48.03,48.07,47.97,47.98,10079.0,46.7981,46.837,46.7396,46.7493,10079.0
2024-10-14 10:40:00,47.98,48.08,47.98,48.05,16556.0,46.7493,46.8468,46.7493,46.8175,16556.0
2024-10-14 10:45:00,48.04,48.08,47.99,48.0,15195.0,46.8078,46.8468,46.7591,46.7688,15195.0
2024-10-14 10:50:00,48.0,48.06,47.99,48.03,34035.0,46.7688,46.8273,46.7591,46.7981,34035.0
2024-10-14 10:55:00,48.01,48.08,48.0,48.08,14619.0,46.7786,46.8468,46.7688,46.8468,14619.0
2024-10-14 11:00:00,48.08,48.1,48.05,48.06,16135.0,46.8468,46.8663,46.8175,46.8273,16135.0
2024-10-14 11:05:00,48.07,48.14,48.06,48.11,78330.0,46.837,46.9052,46.8273,46.876,78330.0
2024-10-14 11:10:00,48.12,48.17,48.11,48.16,23352.0,46.8857,46.9345,46.876,46.9247,23352.0
2024-10-14 11:15:00,48.17,48.21,48.14,48.16,17238.0,46.9345,46.9734,46.9052,46.9247,17238.0
2024-10-14 11:20:00,48.15,48.21,48.12,48.13,8797.0,46.915,46.9734,46.8857,46.8955,8797.0
2024-10-14 11:25:00,48.13,48.18,48.1,48.14,31591.0,46.8955,46.9442,46.8663,46.9052,31591.0
2024-10-14 11:30:00,48.13,48.15,48.1,48.12,6846.0,46.8955,46.915,46.8663,46.8857,6846.0
2024-10-14 11:35:00,48.13,48.15,48.12,48.13,8816.0,46.8955,46.915,46.8857,46.8955,8816.0
2024-10-14 11:40:00,48.14,48.15,48.12,48.14,3915.0,46.9052,46.915,46.8857,46.9052,3915.0
2024-10-14 11:45:00,48.14,48.15,48.08,48.08,6335.0,46.9052,46.915,46.8468,46.8468,6335.0
2024-10-14 11:50:00,48.08,48.09,48.03,48.03,9623.0,46.8468,46.8565,46.7981,46.7981,9623.0
2024-10-14 11:55:00,48.02,48.02,47.99,47.99,2696.0,46.7883,46.7883,46.7591,46.7591,2696.0
2024-10-14 12:00:00,48.01,48.05,48.01,48.03,2731.0,46.7786,46.8175,46.7786,46.7981,2731.0
2024-10-14 12:05:00,48.0,48.02,47.99,48.02,2822.0,46.7688,46.7883,46.7591,46.7883,2822.0
2024-10-14 12:10:00,48.04,48.09,48.04,48.09,4841.0,46.8078,46.8565,46.8078,46.8565,4841.0
2024-10-14 12:15:00,48.11,48.11,48.05,48.05,15672.0,46.876,46.876,46.8175,46.8175,15672.0
2024-10-14 12:20:00,48.06,48.1,48.06,48.1,6559.0,46.8273,46.8663,46.8273,46.8663,6559.0
2024-10-14 12:25:00,48.1,48.16,48.1,48.14,4377.0,46.8663,46.9247,46.8663,46.9052,4377.0
2024-10-14 12:30:00,48.15,48.17,48.1,48.1,6976.0,46.915,46.9345,46.8663,46.8663,6976.0
2024-10-14 12:35:00,48.11,48.15,48.1,48.12,6234.0,46.876,46.915,46.8663,46.8857,6234.0
2024-10-14 12:40:00,48.13,48.13,48.1,48.12,2267.0,46.8955,46.8955,46.8663,46.8857,2267.0
2024-10-14 12:45:00,48.12,48.12,48.1,48.1,1297.0,46.8857,46.8857,46.8663,46.8663,1297.0
2024-10-14 12:50:00,48.11,48.14,48.11,48.13,3762.0,46.876,46.9052,46.876,46.8955,3762.0
2024-10-14 12:55:00,48.13,48.16,48.12,48.13,5437.0,46.8955,46.9247,46.8857,46.8955,5437.0
2024-10-14 13:00:00,48.13,48.14,48.12,48.12,1200.0,46.8955,46.9052,46.8857,46.8857,1200.0
2024-10-14 13:05:00,48.13,48.15,48.11,48.12,5277.0,46.8955,46.915,46.876,46.8857,5277.0
2024-10-14 13:10:00,48.12,48.12,48.09,48.11,4673.0,46.8857,46.8857,46.8565,46.876,4673.0
2024-10-14 13:15:00,48.12,48.13,48.12,48.13,1352.0,46.8857,46.8955,46.8857,46.8955,1352.0
2024-10-14 13:20:00,48.12,48.13,48.11,48.11,1761.0,46.8857,46.8955,46.876,46.876,1761.0
2024-10-14 13:25:00,48.11,48.12,48.11,48.12,3596.0,46.876,46.8857,46.876,46.8857,3596.0
2024-10-14 13:30:00,48.12,48.13,48.1,48.12,4866.0,46.8857,46.8955,46.8663,46.8857,4866.0
2024-10-14 13:35:00,48.12,48.12,48.07,48.07,8434.0,46.8857,46.8857,46.837,46.837,8434.0
2024-10-14 13:40:00,48.07,48.08,48.03,48.07,5742.0,46.837,46.8468,46.7981,46.837,5742.0
2024-10-14 13:45:00,48.07,48.1,48.05,48.1,6056.0,46.837,46.8663,46.8175,46.8663,6056.0
2024-10-14 13:50:00,48.1,48.11,48.08,48.1,12259.0,46.8663,46.876,46.8468,46.8663,12259.0
2024-10-14 13:55:00,48.08,48.14,48.07,48.13,23931.0,46.8468,46.9052,46.837,46.8955,23931.0
2024-10-14 14:00:00,48.14,48.17,48.13,48.17,6237.0,46.9052,46.9345,46.8955,46.9345,6237.0
2024-10-14 14:05:00,48.19,48.22,48.19,48.21,4088.0,46.9539,46.9832,46.9539,46.9734,4088.0
2024-10-14 14:10:00,48.21,48.24,48.16,48.22,13403.0,46.9734,47.0027,46.9247,46.9832,13403.0
2024-10-14 14:15:00,48.21,48.23,48.19,48.19,6472.0,46.9734,46.9929,46.9539,46.9539,6472.0
2024-10-14 14:20:00,48.18,48.21,48.18,48.2,6876.0,46.9442,46.9734,46.9442,46.9637,6876.0
2024-10-14 14:25:00,48.2,48.2,48.16,48.17,5433.0,46.9637,46.9637,46.9247,46.9345,5433.0
2024-10-14 14:30:00,48.17,48.18,48.13,48.14,11187.0,46.9345,46.9442,46.8955,46.9052,11187.0
2024-10-14 14:35:00,48.13,48.17,48.13,48.15,5768.0,46.8955,46.9345,46.8955,46.915,5768.0
2024-10-14 14:40:00,48.15,48.18,48.15,48.17,5654.0,46.915,46.9442,46.915,46.9345,5654.0
2024-10-14 14:45:00,48.15,48.18,48.14,48.16,6061.0,46.915,46.9442,46.9052,46.9247,6061.0
2024-10-14 14:50:00,48.15,48.17,48.14,48.16,6358.0,46.915,46.9345,46.9052,46.9247,6358.0
2024-10-14 14:55:00,48.17,48.17,48.13,48.13,6939.0,46.9345,46.9345,46.8955,46.8955,6939.0
2024-10-14 15:00:00,48.13,48.14,48.1,48.13,10100.0,46.8955,46.9052,46.8663,46.8955,10100.0
2024-10-14 15:05:00,48.11,48.12,48.1,48.1,10502.0,46.876,46.8857,46.8663,46.8663,10502.0
2024-10-14 15:10:00,48.1,48.12,48.1,48.12,4248.0,46.8663,46.8857,46.8663,46.8857,4248.0
2024-10-14 15:15:00,48.12,48.15,48.11,48.12,13973.0,46.8857,46.915,46.876,46.8857,13973.0
2024-10-14 15:20:00,48.11,48.12,48.1,48.11,16171.0,46.876,46.8857,46.8663,46.876,16171.0
2024-10-14 15:25:00,48.11,48.11,48.07,48.09,23503.0,46.876,46.876,46.837,46.8565,23503.0
2024-10-14 15:30:00,48.09,48.11,48.07,48.11,25871.0,46.8565,46.876,46.837,46.876,25871.0
2024-10-14 15:35:00,48.12,48.14,48.1,48.13,14156.0,46.8857,46.9052,46.8663,46.8955,14156.0
2024-10-14 15:40:00,48.13,48.15,48.09,48.11,23668.0,46.8955,46.915,46.8565,46.876,23668.0
2024-10-14 15:45:00,48.12,48.12,48.06,48.1,25227.0,46.8857,46.8857,46.8273,46.8663,25227.0
2024-10-14 15:50:00,48.11,48.15,48.07,48.15,46437.0,46.876,46.915,46.837,46.915,46437.0
2024-10-14 15:55:00,48.15,48.17,48.04,48.07,173407.0,46.915,46.9345,46.8078,46.837,173407.0
2024-10-15 09:30:00,48.08,48.17,47.7,47.98,160977.0,46.8468,46.9345,46.4765,46.7493,160977.0
2024-10-15 09:35:00,47.98,47.98,47.82,47.82,38940.0,46.7493,46.7493,46.5934,46.5934,38940.0
2024-10-15 09:40:00,47.84,47.9,47.75,47.76,24220.0,46.6129,46.6714,46.5252,46.535,24220.0
2024-10-15 09:45:00,47.79,47.89,47.72,47.84,42696.0,46.5642,46.6616,46.496,46.6129,42696.0
2024-10-15 09:50:00,47.81,47.86,47.7,47.7,17306.0,46.5837,46.6324,46.4765,46.4765,17306.0
2024-10-15 09:55:00,47.7,47.74,47.59,47.74,54383.0,46.4765,46.5155,46.3693,46.5155,54383.0
2024-10-15 10:00:00,47.73,47.87,47.69,47.83,51700.0,46.5057,46.6422,46.4668,46.6032,51700.0
2024-10-15 10:05:00,47.82,48.07,47.79,48.05,61644.0,46.5934,46.837,46.5642,46.8175,61644.0
2024-10-15 10:10:00,48.04,48.24,48.02,48.21,46154.0,46.8078,47.0027,46.7883,46.9734,46154.0
2024-10-15 10:15:00,48.22,48.25,48.06,48.06,33265.0,46.9832,47.0124,46.8273,46.8273,33265.0
2024-10-15 10:20:00,48.08,48.14,47.99,48.02,20063.0,46.8468,46.9052,46.7591,46.7883,20063.0
2024-10-15 10:25:00,48.02,48.08,47.99,48.02,60244.0,46.7883,46.8468,46.7591,46.7883,60244.0
2024-10-15 10:30:00,48.02,48.09,47.97,47.99,26247.0,46.7883,46.8565,46.7396,46.7591,26247.0
2024-10-15 10:35:00,48.0,48.06,47.94,48.04,60189.0,46.7688,46.8273,46.7104,46.8078,60189.0
2024-10-15 10:40:00,48.04,48.09,47.94,47.98,39289.0,46.8078,46.8565,46.7104,46.7493,39289.0
2024-10-15 10:45:00,47.96,47.98,47.92,47.95,14815.0,46.7298,46.7493,46.6909,46.7201,14815.0
2024-10-15 10:50:00,47.97,48.05,47.96,48.04,51748.0,46.7396,46.8175,46.7298,46.8078,51748.0
2024-10-15 10:55:00,48.03,48.03,47.94,48.0,28188.0,46.7981,46.7981,46.7104,46.7688,28188.0
2024-10-15 11:00:00,47.99,48.03,47.95,47.98,25604.0,46.7591,46.7981,46.7201,46.7493,25604.0
2024-10-15 11:05:00,47.96,48.0,47.91,47.98,23706.0,46.7298,46.7688,46.6811,46.7493,23706.0
2024-10-15 11:10:00,47.98,47.99,47.91,47.94,28883.0,46.7493,46.7591,46.6811,46.7104,28883.0
2024-10-15 11:15:00,47.94,47.99,47.93,47.99,14642.0,46.7104,46.7591,46.7006,46.7591,14642.0
2024-10-15 11:20:00,47.99,48.01,47.98,47.99,28984.0,46.7591,46.7786,46.7493,46.7591,28984.0
2024-10-15 11:25:00,48.0,48.02,47.98,48.01,31616.0,46.7688,46.7883,46.7493,46.7786,31616.0
2024-10-15 11:30:00,48.02,48.04,47.95,47.98,21993.0,46.7883,46.8078,46.7201,46.7493,21993.0
2024-10-15 11:35:00,47.98,47.99,47.95,47.96,12872.0,46.7493,46.7591,46.7201,46.7298,12872.0
2024-10-15 11:40:00,47.96,48.03,47.94,48.02,9104.0,46.7298,46.7981,46.7104,46.7883,9104.0
2024-10-15 11:45:00,48.01,48.03,48.0,48.02,5675.0,46.7786,46.7981,46.7688,46.7883,5675.0
2024-10-15 11:50:00,48.02,48.05,48.01,48.02,9918.0,46.7883,46.8175,46.7786,46.7883,9918.0
2024-10-15 11:55:00,48.02,48.05,48.02,48.05,8482.0,46.7883,46.8175,46.7883,46.8175,8482.0
2024-10-15 12:00:00,48.05,48.07,48.03,48.05,7257.0,46.8175,46.837,46.7981,46.8175,7257.0
2024-10-15 12:05:00,48.05,48.06,48.0,48.0,8041.0,46.8175,46.8273,46.7688,46.7688,8041.0
2024-10-15 12:10:00,48.0,48.05,47.99,48.04,5173.0,46.7688,46.8175,46.7591,46.8078,5173.0
2024-10-15 12:15:00,48.05,48.11,48.05,48.09,9063.0,46.8175,46.876,46.8175,46.8565,9063.0
2024-10-15 12:20:00,48.09,48.1,48.05,48.09,12350.0,46.8565,46.8663,46.8175,46.8565,12350.0
2024-10-15 12:25:00,48.09,48.17,48.09,48.16,3514.0,46.8565,46.9345,46.8565,46.9247,3514.0
2024-10-15 12:30:00,48.16,48.16,48.12,48.12,7950.0,46.9247,46.9247,46.8857,46.8857,7950.0
2024-10-15 12:35:00,48.11,48.12,48.07,48.11,8626.0,46.876,46.8857,46.837,46.876,8626.0
2024-10-15 12:40:00,48.11,48.11,48.06,48.08,6497.0,46.876,46.876,46.8273,46.8468,6497.0
2024-10-15 12:45:00,48.08,48.08,48.05,48.06,8996.0,46.8468,46.8468,46.8175,46.8273,8996.0
2024-10-15 12:50:00,48.05,48.11,48.02,48.09,12160.0,46.8175,46.876,46.7883,46.8565,12160.0
2024-10-15 12:55:00,48.09,48.13,48.09,48.13,3225.0,46.8565,46.8955,46.8565,46.8955,3225.0
2024-10-15 13:00:00,48.13,48.13,48.02,48.05,138255.0,46.8955,46.8955,46.7883,46.8175,138255.0
2024-10-15 13:05:00,48.05,48.05,48.0,48.03,7480.0,46.8175,46.8175,46.7688,46.7981,7480.0
2024-10-15 13:10:00,48.02,48.03,47.95,47.97,16794.0,46.7883,46.7981,46.7201,46.7396,16794.0
2024-10-15 13:15:00,47.99,48.02,47.95,47.95,7131.0,46.7591,46.7883,46.7201,46.7201,7131.0
2024-10-15 13:20:00,47.96,47.97,47.93,47.97,6213.0,46.7298,46.7396,46.7006,46.7396,6213.0
2024-10-15 13:25:00,47.97,47.97,47.92,47.95,13010.0,46.7396,46.7396,46.6909,46.7201,13010.0
2024-10-15 13:30:00,47.95,47.98,47.93,47.95,7313.0,46.7201,46.7493,46.7006,46.7201,7313.0
2024-10-15 13:35:00,47.94,47.98,47.94,47.97,5796.0,46.7104,46.7493,46.7104,46.7396,5796.0
2024-10-15 13:40:00,47.98,48.02,47.97,48.0,5026.0,46.7493,46.7883,46.7396,46.7688,5026.0
2024-10-15 13:45:00,47.99,48.02,47.97,47.97,9283.0,46.7591,46.7883,46.7396,46.7396,9283.0
2024-10-15 13:50:00,47.96,47.98,47.96,47.97,8650.0,46.7298,46.7493,46.7298,46.7396,8650.0
2024-10-15 13:55:00,47.97,47.97,47.94,47.97,5907.0,46.7396,46.7396,46.7104,46.7396,5907.0
2024-10-15 14:00:00,47.96,47.98,47.93,47.94,9518.0,46.7298,46.7493,46.7006,46.7104,9518.0
2024-10-15 14:05:00,47.94,47.97,47.93,47.93,9163.0,46.7104,46.7396,46.7006,46.7006,9163.0
2024-10-15 14:10:00,47.94,47.96,47.93,47.95,7783.0,46.7104,46.7298,46.7006,46.7201,7783.0
2024-10-15 14:15:00,47.95,47.95,47.9,47.91,18088.0,46.7201,46.7201,46.6714,46.6811,18088.0
2024-10-15 14:20:00,47.9,47.93,47.89,47.9,10889.0,46.6714,46.7006,46.6616,46.6714,10889.0
2024-10-15 14:25:00,47.89,47.91,47.89,47.9,12017.0,46.6616,46.6811,46.6616,46.6714,12017.0
2024-10-15 14:30:00,47.9,47.92,47.89,47.91,13383.0,46.6714,46.6909,46.6616,46.6811,13383.0
2024-10-15 14:35:00,47.91,47.92,47.88,47.91,12686.0,46.6811,46.6909,46.6519,46.6811,12686.0
2024-10-15 14:40:00,47.9,47.92,47.89,47.92,7686.0,46.6714,46.6909,46.6616,46.6909,7686.0
2024-10-15 14:45:00,47.92,47.93,47.9,47.91,5703.0,46.6909,46.7006,46.6714,46.6811,5703.0
2024-10-15 14:50:00,47.9,47.9,47.88,47.89,8930.0,46.6714,46.6714,46.6519,46.6616,8930.0
2024-10-15 14:55:00,47.89,47.89,47.87,47.88,15980.0,46.6616,46.6616,46.6422,46.6519,15980.0
2024-10-15 15:00:00,47.89,47.9,47.82,47.83,20404.0,46.6616,46.6714,46.5934,46.6032,20404.0
2024-10-15 15:05:00,47.83,47.83,47.75,47.75,20194.0,46.6032,46.6032,46.5252,46.5252,20194.0
2024-10-15 15:10:00,47.76,47.82,47.75,47.79,11606.0,46.535,46.5934,46.5252,46.5642,11606.0
2024-10-15 15:15:00,47.79,47.8,47.78,47.78,10713.0,46.5642,46.574,46.5545,46.5545,10713.0
2024-10-15 15:20:00,47.79,47.81,47.75,47.75,21417.0,46.5642,46.5837,46.5252,46.5252,21417.0
2024-10-15 15:25:00,47.75,47.78,47.68,47.68,16277.0,46.5252,46.5545,46.457,46.457,16277.0
2024-10-15 15:30:00,47.68,47.7,47.65,47.66,30619.0,46.457,46.4765,46.4278,46.4375,30619.0
2024-10-15 15:35:00,47.66,47.67,47.62,47.65,24298.0,46.4375,46.4473,46.3986,46.4278,24298.0
2024-10-15 15:40:00,47.65,47.68,47.62,47.65,26476.0,46.4278,46.457,46.3986,46.4278,26476.0
2024-10-15 15:45:00,47.65,47.7,47.64,47.68,32527.0,46.4278,46.4765,46.4181,46.457,32527.0
2024-10-15 15:50:00,47.67,47.69,47.6,47.65,87597.0,46.4473,46.4668,46.3791,46.4278,87597.0
2024-10-15 15:55:00,47.65,47.77,47.63,47.75,282735.0,46.4278,46.5447,46.4083,46.5252,282735.0
2024-10-16 09:30:00,47.7,47.83,47.61,47.79,77882.0,46.4765,46.6032,46.3888,46.5642,77882.0
2024-10-16 09:35:00,47.82,47.85,47.71,47.73,17448.0,46.5934,46.6227,46.4863,46.5057,17448.0
2024-10-16 09:40:00,47.74,47.78,47.66,47.76,18841.0,46.5155,46.5545,46.4375,46.535,18841.0
2024-10-16 09:45:00,47.77,47.85,47.76,47.84,44833.0,46.5447,46.6227,46.535,46.6129,44833.0
2024-10-16 09:50:00,47.84,47.88,47.81,47.81,92080.0,46.6129,46.6519,46.5837,46.5837,92080.0
2024-10-16 09:55:00,47.83,47.99,47.82,47.95,62146.0,46.6032,46.7591,46.5934,46.7201,62146.0
2024-10-16 10:00:00,47.96,48.09,47.92,48.05,32782.0,46.7298,46.8565,46.6909,46.8175,32782.0
2024-10-16 10:05:00,48.05,48.05,48.01,48.04,38185.0,46.8175,46.8175,46.7786,46.8078,38185.0
2024-10-16 10:10:00,48.04,48.1,47.98,47.98,56708.0,46.8078,46.8663,46.7493,46.7493,56708.0
2024-10-16 10:15:00,47.99,48.01,47.97,47.99,64416.0,46.7591,46.7786,46.7396,46.7591,64416.0
2024-10-16 10:20:00,47.99,47.99,47.92,47.93,16806.0,46.7591,46.7591,46.6909,46.7006,16806.0
2024-10-16 10:25:00,47.93,48.03,47.9,48.01,304391.0,46.7006,46.7981,46.6714,46.7786,304391.0
2024-10-16 10:30:00,48.0,48.05,47.98,48.02,59514.0,46.7688,46.8175,46.7493,46.7883,59514.0
2024-10-16 10:35:00,48.02,48.16,48.01,48.02,53172.0,46.7883,46.9247,46.7786,46.7883,53172.0
2024-10-16 10:40:00,48.02,48.04,47.98,48.0,47011.0,46.7883,46.8078,46.7493,46.7688,47011.0
2024-10-16 10:45:00,48.0,48.01,47.98,48.0,18195.0,46.7688,46.7786,46.7493,46.7688,18195.0
2024-10-16 10:50:00,48.0,48.05,47.99,48.01,20126.0,46.7688,46.8175,46.7591,46.7786,20126.0
2024-10-16 10:55:00,48.0,48.06,47.99,48.03,15226.0,46.7688,46.8273,46.7591,46.7981,15226.0
2024-10-16 11:00:00,48.03,48.04,48.0,48.01,11675.0,46.7981,46.8078,46.7688,46.7786,11675.0
2024-10-16 11:05:00,48.01,48.08,48.0,48.07,15287.0,46.7786,46.8468,46.7688,46.837,15287.0
2024-10-16 11:10:00,48.07,48.08,48.05,48.06,15628.0,46.837,46.8468,46.8175,46.8273,15628.0
2024-10-16 11:15:00,48.06,48.07,47.99,47.99,22876.0,46.8273,46.837,46.7591,46.7591,22876.0
2024-10-16 11:20:00,48.0,48.0,47.94,47.96,13750.0,46.7688,46.7688,46.7104,46.7298,13750.0
2024-10-16 11:25:00,47.97,47.98,47.92,47.94,81471.0,46.7396,46.7493,46.6909,46.7104,81471.0
2024-10-16 11:30:00,47.94,47.94,47.83,47.84,13102.0,46.7104,46.7104,46.6032,46.6129,13102.0
2024-10-16 11:35:00,47.83,47.84,47.78,47.82,24858.0,46.6032,46.6129,46.5545,46.5934,24858.0
2024-10-16 11:40:00,47.82,48.0,47.82,48.0,47642.0,46.5934,46.7688,46.5934,46.7688,47642.0
2024-10-16 11:45:00,48.0,48.0,47.95,47.98,11175.0,46.7688,46.7688,46.7201,46.7493,11175.0
2024-10-16 11:50:00,47.99,48.06,47.97,47.98,15022.0,46.7591,46.8273,46.7396,46.7493,15022.0
2024-10-16 11:55:00,48.0,48.01,47.96,47.98,9659.0,46.7688,46.7786,46.7298,46.7493,9659.0
2024-10-16 12:00:00,47.98,48.03,47.96,48.01,8491.0,46.7493,46.7981,46.7298,46.7786,8491.0
2024-10-16 12:05:00,48.02,48.06,48.01,48.03,6219.0,46.7883,46.8273,46.7786,46.7981,6219.0
2024-10-16 12:10:00,48.04,48.07,47.99,47.99,32505.0,46.8078,46.837,46.7591,46.7591,32505.0
2024-10-16 12:15:00,48.01,48.05,47.99,48.05,21086.0,46.7786,46.8175,46.7591,46.8175,21086.0
2024-10-16 12:20:00,48.05,48.06,48.03,48.05,5421.0,46.8175,46.8273,46.7981,46.8175,5421.0
2024-10-16 12:25:00,48.05,48.07,48.05,48.06,4753.0,46.8175,46.837,46.8175,46.8273,4753.0
2024-10-16 12:30:00,48.05,48.09,48.05,48.07,5598.0,46.8175,46.8565,46.8175,46.837,5598.0
2024-10-16 12:35:00,48.09,48.13,48.08,48.13,3855.0,46.8565,46.8955,46.8468,46.8955,3855.0
2024-10-16 12:40:00,48.13,48.13,48.09,48.09,5144.0,46.8955,46.8955,46.8565,46.8565,5144.0
2024-10-16 12:45:00,48.1,48.12,48.06,48.07,6127.0,46.8663,46.8857,46.8273,46.837,6127.0
2024-10-16 12:50:00,48.07,48.08,48.06,48.07,4525.0,46.837,46.8468,46.8273,46.837,4525.0
2024-10-16 12:55:00,48.06,48.07,48.0,48.01,11527.0,46.8273,46.837,46.7688,46.7786,11527.0
2024-10-16 13:00:00,48.01,48.02,48.0,48.01,4939.0,46.7786,46.7883,46.7688,46.7786,4939.0
2024-10-16 13:05:00,48.0,48.01,47.97,47.98,10267.0,46.7688,46.7786,46.7396,46.7493,10267.0
2024-10-16 13:10:00,47.98,48.02,47.98,48.01,3712.0,46.7493,46.7883,46.7493,46.7786,3712.0
2024-10-16 13:15:00,48.02,48.04,47.99,48.0,10721.0,46.7883,46.8078,46.7591,46.7688,10721.0
2024-10-16 13:20:00,48.0,48.01,47.99,48.0,7897.0,46.7688,46.7786,46.7591,46.7688,7897.0
2024-10-16 13:25:00,48.0,48.03,47.98,47.98,6751.0,46.7688,46.7981,46.7493,46.7493,6751.0
2024-10-16 13:30:00,47.99,48.01,47.99,48.01,4309.0,46.7591,46.7786,46.7591,46.7786,4309.0
2024-10-16 13:35:00,48.01,48.01,47.98,48.0,7992.0,46.7786,46.7786,46.7493,46.7688,7992.0
2024-10-16 13:40:00,48.0,48.01,47.98,48.0,6686.0,46.7688,46.7786,46.7493,46.7688,6686.0
2024-10-16 13:45:00,48.0,48.03,47.99,48.0,6713.0,46.7688,46.7981,46.7591,46.7688,6713.0
2024-10-16 13:50:00,48.01,48.02,47.99,48.01,6032.0,46.7786,46.7883,46.7591,46.7786,6032.0
2024-10-16 13:55:00,48.0,48.04,48.0,48.0,12708.0,46.7688,46.8078,46.7688,46.7688,12708.0
2024-10-16 14:00:00,48.0,48.04,47.99,48.0,10265.0,46.7688,46.8078,46.7591,46.7688,10265.0
2024-10-16 14:05:00,48.0,48.06,47.99,48.05,8775.0,46.7688,46.8273,46.7591,46.8175,8775.0
2024-10-16 14:10:00,48.06,48.08,48.04,48.05,10265.0,46.8273,46.8468,46.8078,46.8175,10265.0
2024-10-16 14:15:00,48.05,48.06,48.0,48.0,16460.0,46.8175,46.8273,46.7688,46.7688,16460.0
2024-10-16 14:20:00,48.01,48.05,48.0,48.02,12266.0,46.7786,46.8175,46.7688,46.7883,12266.0
2024-10-16 14:25:00,48.02,48.02,47.99,48.0,8006.0,46.7883,46.7883,46.7591,46.7688,8006.0
2024-10-16 14:30:00,48.01,48.01,47.95,47.96,14274.0,46.7786,46.7786,46.7201,46.7298,14274.0
2024-10-16 14:35:00,47.96,47.97,47.94,47.96,18986.0,46.7298,46.7396,46.7104,46.7298,18986.0
2024-10-16 14:40:00,47.96,48.01,47.96,48.0,28084.0,46.7298,46.7786,46.7298,46.7688,28084.0
2024-10-16 14:45:00,48.0,48.01,47.97,47.98,16579.0,46.7688,46.7786,46.7396,46.7493,16579.0
2024-10-16 14:50:00,47.98,47.99,47.96,47.98,20155.0,46.7493,46.7591,46.7298,46.7493,20155.0
2024-10-16 14:55:00,47.98,47.98,47.96,47.97,14548.0,46.7493,46.7493,46.7298,46.7396,14548.0
2024-10-16 15:00:00,47.97,47.99,47.94,47.96,17749.0,46.7396,46.7591,46.7104,46.7298,17749.0
2024-10-16 15:05:00,47.96,48.01,47.94,48.01,287184.0,46.7298,46.7786,46.7104,46.7786,287184.0
2024-10-16 15:10:00,48.01,48.02,47.99,48.01,31106.0,46.7786,46.7883,46.7591,46.7786,31106.0
2024-10-16 15:15:00,48.01,48.04,47.99,48.0,12070.0,46.7786,46.8078,46.7591,46.7688,12070.0
2024-10-16 15:20:00,47.99,48.0,47.88,47.88,20166.0,46.7591,46.7688,46.6519,46.6519,20166.0
2024-10-16 15:25:00,47.88,47.97,47.87,47.97,47158.0,46.6519,46.7396,46.6422,46.7396,47158.0
2024-10-16 15:30:00,47.97,48.03,47.96,47.98,42914.0,46.7396,46.7981,46.7298,46.7493,42914.0
2024-10-16 15:35:00,47.98,48.02,47.97,48.0,64245.0,46.7493,46.7883,46.7396,46.7688,64245.0
2024-10-16 15:40:00,48.01,48.02,47.99,48.02,57878.0,46.7786,46.7883,46.7591,46.7883,57878.0
2024-10-16 15:45:00,48.02,48.02,47.9,47.93,86058.0,46.7883,46.7883,46.6714,46.7006,86058.0
2024-10-16 15:50:00,47.93,48.02,47.93,48.02,164349.0,46.7006,46.7883,46.7006,46.7883,164349.0
2024-10-16 15:55:00,48.02,48.06,47.97,47.99,303765.0,46.7883,46.8273,46.7396,46.7591,303765.0
2024-10-17 09:30:00,47.25,47.51,46.86,46.98,310946.0,46.0381,46.2914,45.6581,45.775,310946.0
2024-10-17 09:35:00,46.98,47.17,46.88,46.94,216191.0,45.775,45.9601,45.6775,45.736,216191.0
2024-10-17 09:40:00,46.93,47.3,46.91,47.22,46789.0,45.7263,46.0868,45.7068,46.0088,46789.0
2024-10-17 09:45:00,47.19,47.28,47.13,47.19,59095.0,45.9796,46.0673,45.9211,45.9796,59095.0
2024-10-17 09:50:00,47.21,47.37,47.16,47.32,175850.0,45.9991,46.155,45.9504,46.1063,175850.0
2024-10-17 09:55:00,47.32,47.47,47.28,47.4,68896.0,46.1063,46.2524,46.0673,46.1842,68896.0
2024-10-17 10:00:00,47.41,47.52,47.41,47.41,217357.0,46.194,46.3011,46.194,46.194,217357.0
2024-10-17 10:05:00,47.42,47.48,47.38,47.4,58547.0,46.2037,46.2622,46.1647,46.1842,58547.0
2024-10-17 10:10:00,47.41,47.41,47.28,47.3,91503.0,46.194,46.194,46.0673,46.0868,91503.0
2024-10-17 10:15:00,47.29,47.39,47.29,47.36,90118.0,46.077,46.1745,46.077,46.1452,90118.0
2024-10-17 10:20:00,47.35,47.35,47.19,47.28,84578.0,46.1355,46.1355,45.9796,46.0673,84578.0
2024-10-17 10:25:00,47.29,47.33,47.21,47.26,31936.0,46.077,46.116,45.9991,46.0478,31936.0
2024-10-17 10:30:00,47.27,47.3,47.22,47.24,84995.0,46.0575,46.0868,46.0088,46.0283,84995.0
2024-10-17 10:35:00,47.23,47.33,47.22,47.3,40114.0,46.0186,46.116,46.0088,46.0868,40114.0
2024-10-17 10:40:00,47.27,47.31,47.24,47.28,24401.0,46.0575,46.0965,46.0283,46.0673,24401.0
2024-10-17 10:45:00,47.28,47.43,47.28,47.37,23367.0,46.0673,46.2134,46.0673,46.155,23367.0
2024-10-17 10:50:00,47.36,47.48,47.35,47.46,31815.0,46.1452,46.2622,46.1355,46.2427,31815.0
2024-10-17 10:55:00,47.45,47.49,47.35,47.35,54810.0,46.2329,46.2719,46.1355,46.1355,54810.0
2024-10-17 11:00:00,47.36,47.39,47.28,47.37,21836.0,46.1452,46.1745,46.0673,46.155,21836.0
2024-10-17 11:05:00,47.35,47.41,47.35,47.39,22450.0,46.1355,46.194,46.1355,46.1745,22450.0
2024-10-17 11:10:00,47.39,47.48,47.38,47.47,26495.0,46.1745,46.2622,46.1647,46.2524,26495.0
2024-10-17 11:15:00,47.48,47.48,47.39,47.39,22718.0,46.2622,46.2622,46.1745,46.1745,22718.0
2024-10-17 11:20:00,47.4,47.4,47.25,47.27,110812.0,46.1842,46.1842,46.0381,46.0575,110812.0
2024-10-17 11:25:00,47.28,47.31,47.26,47.3,21780.0,46.0673,46.0965,46.0478,46.0868,21780.0
2024-10-17 11:30:00,47.31,47.34,47.3,47.32,13192.0,46.0965,46.1257,46.0868,46.1063,13192.0
2024-10-17 11:35:00,47.31,47.31,47.24,47.27,34150.0,46.0965,46.0965,46.0283,46.0575,34150.0
2024-10-17 11:40:00,47.28,47.28,47.25,47.27,30296.0,46.0673,46.0673,46.0381,46.0575,30296.0
2024-10-17 11:45:00,47.26,47.26,47.15,47.16,18811.0,46.0478,46.0478,45.9406,45.9504,18811.0
2024-10-17 11:50:00,47.15,47.15,47.09,47.13,21497.0,45.9406,45.9406,45.8822,45.9211,21497.0
2024-10-17 11:55:00,47.14,47.14,47.09,47.11,10296.0,45.9309,45.9309,45.8822,45.9016,10296.0
2024-10-17 12:00:00,47.1,47.14,47.09,47.12,11943.0,45.8919,45.9309,45.8822,45.9114,11943.0
2024-10-17 12:05:00,47.12,47.14,47.11,47.13,13695.0,45.9114,45.9309,45.9016,45.9211,13695.0
2024-10-17 12:10:00,47.13,47.14,47.1,47.12,14381.0,45.9211,45.9309,45.8919,45.9114,14381.0
2024-10-17 12:15:00,47.11,47.12,47.07,47.07,15068.0,45.9016,45.9114,45.8627,45.8627,15068.0
2024-10-17 12:20:00,47.07,47.08,46.98,47.03,16175.0,45.8627,45.8724,45.775,45.8237,16175.0
2024-10-17 12:25:00,47.03,47.04,46.99,47.0,18854.0,45.8237,45.8334,45.7847,45.7945,18854.0
2024-10-17 12:30:00,47.0,47.0,46.94,46.96,10711.0,45.7945,45.7945,45.736,45.7555,10711.0
2024-10-17 12:35:00,46.95,46.96,46.89,46.95,11308.0,45.7458,45.7555,45.6873,45.7458,11308.0
2024-10-17 12:40:00,46.95,46.95,46.91,46.91,7373.0,45.7458,45.7458,45.7068,45.7068,7373.0
2024-10-17 12:45:00,46.91,46.96,46.9,46.94,10712.0,45.7068,45.7555,45.697,45.736,10712.0
2024-10-17 12:50:00,46.93,46.98,46.92,46.98,8052.0,45.7263,45.775,45.7165,45.775,8052.0
2024-10-17 12:55:00,46.98,47.0,46.96,47.0,7762.0,45.775,45.7945,45.7555,45.7945,7762.0
2024-10-17 13:00:00,46.99,47.01,46.97,46.97,8368.0,45.7847,45.8042,45.7652,45.7652,8368.0
2024-10-17 13:05:00,46.97,47.0,46.93,47.0,7983.0,45.7652,45.7945,45.7263,45.7945,7983.0
2024-10-17 13:10:00,47.0,47.01,46.9,46.9,15902.0,45.7945,45.8042,45.697,45.697,15902.0
2024-10-17 13:15:00,46.9,46.91,46.81,46.84,23585.0,45.697,45.7068,45.6093,45.6386,23585.0
2024-10-17 13:20:00,46.84,46.85,46.77,46.77,25636.0,45.6386,45.6483,45.5704,45.5704,25636.0
2024-10-17 13:25:00,46.77,46.77,46.73,46.75,17349.0,45.5704,45.5704,45.5314,45.5509,17349.0
2024-10-17 13:30:00,46.75,46.75,46.51,46.52,56568.0,45.5509,45.5509,45.317,45.3268,56568.0
2024-10-17 13:35:00,46.52,46.55,46.47,46.48,17640.0,45.3268,45.356,45.2781,45.2878,17640.0
2024-10-17 13:40:00,46.48,46.58,46.47,46.58,51459.0,45.2878,45.3852,45.2781,45.3852,51459.0
2024-10-17 13:45:00,46.58,46.67,46.55,46.61,37385.0,45.3852,45.4729,45.356,45.4145,37385.0
2024-10-17 13:50:00,46.61,46.61,46.5,46.51,17116.0,45.4145,45.4145,45.3073,45.317,17116.0
2024-10-17 13:55:00,46.51,46.51,46.44,46.47,13346.0,45.317,45.317,45.2488,45.2781,13346.0
2024-10-17 14:00:00,46.47,46.49,46.4,46.44,22090.0,45.2781,45.2976,45.2099,45.2488,22090.0
2024-10-17 14:05:00,46.43,46.55,46.42,46.47,39165.0,45.2391,45.356,45.2293,45.2781,39165.0
2024-10-17 14:10:00,46.47,46.51,46.43,46.5,14794.0,45.2781,45.317,45.2391,45.3073,14794.0
2024-10-17 14:15:00,46.5,46.51,46.42,46.44,21030.0,45.3073,45.317,45.2293,45.2488,21030.0
2024-10-17 14:20:00,46.44,46.48,46.42,46.47,18363.0,45.2488,45.2878,45.2293,45.2781,18363.0
2024-10-17 14:25:00,46.48,46.51,46.45,46.46,21927.0,45.2878,45.317,45.2586,45.2683,21927.0
2024-10-17 14:30:00,46.46,46.48,46.41,46.47,20563.0,45.2683,45.2878,45.2196,45.2781,20563.0
2024-10-17 14:35:00,46.47,46.49,46.44,46.48,17974.0,45.2781,45.2976,45.2488,45.2878,17974.0
2024-10-17 14:40:00,46.48,46.48,46.39,46.4,27232.0,45.2878,45.2878,45.2001,45.2099,27232.0
2024-10-17 14:45:00,46.4,46.44,46.39,46.39,18800.0,45.2099,45.2488,45.2001,45.2001,18800.0
2024-10-17 14:50:00,46.39,46.47,46.38,46.46,20395.0,45.2001,45.2781,45.1904,45.2683,20395.0
2024-10-17 14:55:00,46.47,46.5,46.44,46.47,28214.0,45.2781,45.3073,45.2488,45.2781,28214.0
2024-10-17 15:00:00,46.47,46.5,46.38,46.48,65744.0,45.2781,45.3073,45.1904,45.2878,65744.0
2024-10-17 15:05:00,46.48,46.52,46.46,46.5,39736.0,45.2878,45.3268,45.2683,45.3073,39736.0
2024-10-17 15:10:00,46.49,46.59,46.47,46.58,42730.0,45.2976,45.395,45.2781,45.3852,42730.0
2024-10-17 15:15:00,46.57,46.66,46.56,46.63,17262.0,45.3755,45.4632,45.3658,45.434,17262.0
2024-10-17 15:20:00,46.63,46.65,46.57,46.58,22618.0,45.434,45.4534,45.3755,45.3852,22618.0
2024-10-17 15:25:00,46.57,46.64,46.57,46.62,19785.0,45.3755,45.4437,45.3755,45.4242,19785.0
2024-10-17 15:30:00,46.62,46.69,46.58,46.65,40026.0,45.4242,45.4924,45.3852,45.4534,40026.0
2024-10-17 15:35:00,46.65,46.79,46.63,46.79,33364.0,45.4534,45.5899,45.434,45.5899,33364.0
2024-10-17 15:40:00,46.78,46.82,46.74,46.75,36568.0,45.5801,45.6191,45.5411,45.5509,36568.0
2024-10-17 15:45:00,46.75,46.75,46.64,46.65,67063.0,45.5509,45.5509,45.4437,45.4534,67063.0
2024-10-17 15:50:00,46.65,46.67,46.62,46.63,127582.0,45.4534,45.4729,45.4242,45.434,127582.0
2024-10-17 15:55:00,46.63,46.72,46.6,46.64,366558.0,45.434,45.5217,45.4047,45.4437,366558.0
2024-10-18 09:30:00,46.5,46.63,45.94,46.15,232709.0,45.3073,45.434,44.7617,44.9663,232709.0
2024-10-18 09:35:00,46.16,46.42,46.16,46.4,46416.0,44.976,45.2293,44.976,45.2099,46416.0
2024-10-18 09:40:00,46.4,46.51,46.34,46.45,30363.0,45.2099,45.317,45.1514,45.2586,30363.0
2024-10-18 09:45:00,46.44,46.44,46.17,46.18,32895.0,45.2488,45.2488,44.9858,44.9955,32895.0
2024-10-18 09:50:00,46.18,46.21,46.11,46.13,31602.0,44.9955,45.0247,44.9273,44.9468,31602.0
2024-10-18 09:55:00,46.14,46.19,46.1,46.12,31764.0,44.9565,45.0052,44.9176,44.937,31764.0
2024-10-18 10:00:00,46.13,46.24,46.06,46.17,39793.0,44.9468,45.054,44.8786,44.9858,39793.0
2024-10-18 10:05:00,46.18,46.22,46.09,46.16,92948.0,44.9955,45.0345,44.9078,44.976,92948.0
2024-10-18 10:10:00,46.13,46.14,46.05,46.08,38254.0,44.9468,44.9565,44.8688,44.8981,38254.0
2024-10-18 10:15:00,46.08,46.13,46.02,46.09,24360.0,44.8981,44.9468,44.8396,44.9078,24360.0
2024-10-18 10:20:00,46.12,46.15,46.09,46.15,91101.0,44.937,44.9663,44.9078,44.9663,91101.0
2024-10-18 10:25:00,46.14,46.25,46.12,46.22,47806.0,44.9565,45.0637,44.937,45.0345,47806.0
2024-10-18 10:30:00,46.21,46.32,46.2,46.26,80283.0,45.0247,45.1319,45.015,45.0735,80283.0
2024-10-18 10:35:00,46.26,46.27,46.19,46.25,296260.0,45.0735,45.0832,45.0052,45.0637,296260.0
2024-10-18 10:40:00,46.25,46.27,46.2,46.22,31022.0,45.0637,45.0832,45.015,45.0345,31022.0
2024-10-18 10:45:00,46.19,46.24,46.13,46.17,143336.0,45.0052,45.054,44.9468,44.9858,143336.0
2024-10-18 10:50:00,46.17,46.24,46.16,46.18,34586.0,44.9858,45.054,44.976,44.9955,34586.0
2024-10-18 10:55:00,46.17,46.17,46.11,46.11,35666.0,44.9858,44.9858,44.9273,44.9273,35666.0
2024-10-18 11:00:00,46.1,46.1,46.03,46.08,19645.0,44.9176,44.9176,44.8493,44.8981,19645.0
2024-10-18 11:05:00,46.08,46.08,45.98,46.0,22743.0,44.8981,44.8981,44.8006,44.8201,22743.0
2024-10-18 11:10:00,46.0,46.02,45.94,45.94,21295.0,44.8201,44.8396,44.7617,44.7617,21295.0
2024-10-18 11:15:00,45.94,45.95,45.89,45.95,36176.0,44.7617,44.7714,44.7129,44.7714,36176.0
2024-10-18 11:20:00,45.96,46.0,45.93,45.95,31938.0,44.7811,44.8201,44.7519,44.7714,31938.0
2024-10-18 11:25:00,45.95,45.97,45.9,45.95,47272.0,44.7714,44.7909,44.7227,44.7714,47272.0
2024-10-18 11:30:00,45.96,46.01,45.9,45.9,17396.0,44.7811,44.8299,44.7227,44.7227,17396.0
2024-10-18 11:35:00,45.9,45.92,45.87,45.88,90815.0,44.7227,44.7422,44.6935,44.7032,90815.0
2024-10-18 11:40:00,45.88,45.9,45.78,45.79,42602.0,44.7032,44.7227,44.6058,44.6155,42602.0
2024-10-18 11:45:00,45.78,45.78,45.73,45.76,52884.0,44.6058,44.6058,44.557,44.5863,52884.0
2024-10-18 11:50:00,45.76,45.81,45.75,45.8,25091.0,44.5863,44.635,44.5765,44.6252,25091.0
2024-10-18 11:55:00,45.8,45.87,45.8,45.84,23284.0,44.6252,44.6935,44.6252,44.6642,23284.0
2024-10-18 12:00:00,45.84,45.96,45.83,45.96,22721.0,44.6642,44.7811,44.6545,44.7811,22721.0
2024-10-18 12:05:00,45.96,45.97,45.92,45.95,22349.0,44.7811,44.7909,44.7422,44.7714,22349.0
2024-10-18 12:10:00,45.95,45.97,45.9,45.95,21584.0,44.7714,44.7909,44.7227,44.7714,21584.0
2024-10-18 12:15:00,45.96,46.07,45.95,46.05,14149.0,44.7811,44.8883,44.7714,44.8688,14149.0
2024-10-18 12:20:00,46.05,46.11,46.04,46.1,9460.0,44.8688,44.9273,44.8591,44.9176,9460.0
2024-10-18 12:25:00,46.1,46.13,46.09,46.13,13351.0,44.9176,44.9468,44.9078,44.9468,13351.0
2024-10-18 12:30:00,46.13,46.18,46.11,46.16,11134.0,44.9468,44.9955,44.9273,44.976,11134.0
2024-10-18 12:35:00,46.16,46.16,46.1,46.11,17722.0,44.976,44.976,44.9176,44.9273,17722.0
2024-10-18 12:40:00,46.1,46.12,46.07,46.08,7937.0,44.9176,44.937,44.8883,44.8981,7937.0
2024-10-18 12:45:00,46.08,46.14,46.0,46.14,59009.0,44.8981,44.9565,44.8201,44.9565,59009.0
2024-10-18 12:50:00,46.14,46.17,46.13,46.17,5310.0,44.9565,44.9858,44.9468,44.9858,5310.0
2024-10-18 12:55:00,46.16,46.2,46.14,46.2,10025.0,44.976,45.015,44.9565,45.015,10025.0
2024-10-18 13:00:00,46.19,46.22,46.18,46.21,15137.0,45.0052,45.0345,44.9955,45.0247,15137.0
2024-10-18 13:05:00,46.2,46.23,46.1,46.12,53658.0,45.015,45.0442,44.9176,44.937,53658.0
2024-10-18 13:10:00,46.13,46.18,46.1,46.18,17385.0,44.9468,44.9955,44.9176,44.9955,17385.0
2024-10-18 13:15:00,46.18,46.2,46.15,46.19,11412.0,44.9955,45.015,44.9663,45.0052,11412.0
2024-10-18 13:20:00,46.19,46.24,46.19,46.23,9447.0,45.0052,45.054,45.0052,45.0442,9447.0
2024-10-18 13:25:00,46.23,46.24,46.19,46.22,10050.0,45.0442,45.054,45.0052,45.0345,10050.0
2024-10-18 13:30:00,46.22,46.31,46.22,46.31,11155.0,45.0345,45.1222,45.0345,45.1222,11155.0
2024-10-18 13:35:00,46.32,46.37,46.29,46.37,18976.0,45.1319,45.1806,45.1027,45.1806,18976.0
2024-10-18 13:40:00,46.37,46.37,46.32,46.32,14336.0,45.1806,45.1806,45.1319,45.1319,14336.0
2024-10-18 13:45:00,46.31,46.36,46.3,46.34,17632.0,45.1222,45.1709,45.1124,45.1514,17632.0
2024-10-18 13:50:00,46.34,46.37,46.32,46.35,18061.0,45.1514,45.1806,45.1319,45.1611,18061.0
2024-10-18 13:55:00,46.35,46.36,46.33,46.34,11629.0,45.1611,45.1709,45.1417,45.1514,11629.0
2024-10-18 14:00:00,46.34,46.37,46.3,46.35,19650.0,45.1514,45.1806,45.1124,45.1611,19650.0
2024-10-18 14:05:00,46.36,46.36,46.34,46.35,9606.0,45.1709,45.1709,45.1514,45.1611,9606.0
2024-10-18 14:10:00,46.34,46.36,46.31,46.33,13716.0,45.1514,45.1709,45.1222,45.1417,13716.0
2024-10-18 14:15:00,46.32,46.34,46.31,46.33,19939.0,45.1319,45.1514,45.1222,45.1417,19939.0
2024-10-18 14:20:00,46.33,46.33,46.26,46.28,13903.0,45.1417,45.1417,45.0735,45.0929,13903.0
2024-10-18 14:25:00,46.28,46.29,46.27,46.28,13710.0,45.0929,45.1027,45.0832,45.0929,13710.0
2024-10-18 14:30:00,46.28,46.34,46.26,46.33,38888.0,45.0929,45.1514,45.0735,45.1417,38888.0
2024-10-18 14:35:00,46.32,46.37,46.29,46.3,63652.0,45.1319,45.1806,45.1027,45.1124,63652.0
2024-10-18 14:40:00,46.3,46.38,46.3,46.37,13834.0,45.1124,45.1904,45.1124,45.1806,13834.0
2024-10-18 14:45:00,46.37,46.44,46.34,46.44,18902.0,45.1806,45.2488,45.1514,45.2488,18902.0
2024-10-18 14:50:00,46.44,46.47,46.43,46.45,10975.0,45.2488,45.2781,45.2391,45.2586,10975.0
2024-10-18 14:55:00,46.45,46.45,46.36,46.39,31029.0,45.2586,45.2586,45.1709,45.2001,31029.0
2024-10-18 15:00:00,46.4,46.43,46.38,46.4,22825.0,45.2099,45.2391,45.1904,45.2099,22825.0
2024-10-18 15:05:00,46.4,46.41,46.39,46.41,12343.0,45.2099,45.2196,45.2001,45.2196,12343.0
2024-10-18 15:10:00,46.41,46.43,46.39,46.43,14996.0,45.2196,45.2391,45.2001,45.2391,14996.0
2024-10-18 15:15:00,46.43,46.44,46.39,46.4,25849.0,45.2391,45.2488,45.2001,45.2099,25849.0
2024-10-18 15:20:00,46.4,46.53,46.39,46.5,61465.0,45.2099,45.3365,45.2001,45.3073,61465.0
2024-10-18 15:25:00,46.49,46.53,46.45,46.52,38244.0,45.2976,45.3365,45.2586,45.3268,38244.0
2024-10-18 15:30:00,46.52,46.52,46.43,46.48,61255.0,45.3268,45.3268,45.2391,45.2878,61255.0
2024-10-18 15:35:00,46.49,46.56,46.48,46.55,33966.0,45.2976,45.3658,45.2878,45.356,33966.0
2024-10-18 15:40:00,46.55,46.57,46.52,46.57,49529.0,45.356,45.3755,45.3268,45.3755,49529.0
2024-10-18 15:45:00,46.58,46.62,46.57,46.59,54252.0,45.3852,45.4242,45.3755,45.395,54252.0
2024-10-18 15:50:00,46.6,46.71,46.58,46.68,143411.0,45.4047,45.5119,45.3852,45.4827,143411.0
2024-10-18 15:55:00,46.67,46.81,46.64,46.79,519704.0,45.4729,45.6093,45.4437,45.5899,519704.0
2024-10-21 09:30:00,46.6,46.88,46.54,46.64,97663.0,45.4047,45.6775,45.3463,45.4437,97663.0
2024-10-21 09:35:00,46.6,46.73,46.55,46.73,39779.0,45.4047,45.5314,45.356,45.5314,39779.0
2024-10-21 09:40:00,46.7,46.86,46.7,46.84,41460.0,45.5022,45.6581,45.5022,45.6386,41460.0
2024-10-21 09:45:00,46.84,46.95,46.81,46.94,58598.0,45.6386,45.7458,45.6093,45.736,58598.0
2024-10-21 09:50:00,46.94,46.95,46.74,46.79,25685.0,45.736,45.7458,45.5411,45.5899,25685.0
2024-10-21 09:55:00,46.81,46.85,46.69,46.7,75962.0,45.6093,45.6483,45.4924,45.5022,75962.0
2024-10-21 10:00:00,46.72,46.76,46.61,46.64,31157.0,45.5217,45.5606,45.4145,45.4437,31157.0
2024-10-21 10:05:00,46.66,46.7,46.56,46.6,12563.0,45.4632,45.5022,45.3658,45.4047,12563.0
2024-10-21 10:10:00,46.6,46.68,46.55,46.68,11925.0,45.4047,45.4827,45.356,45.4827,11925.0
2024-10-21 10:15:00,46.66,46.72,46.65,46.67,33882.0,45.4632,45.5217,45.4534,45.4729,33882.0
2024-10-21 10:20:00,46.66,46.69,46.55,46.56,35172.0,45.4632,45.4924,45.356,45.3658,35172.0
2024-10-21 10:25:00,46.55,46.58,46.49,46.55,27446.0,45.356,45.3852,45.2976,45.356,27446.0
2024-10-21 10:30:00,46.55,46.55,46.38,46.38,43335.0,45.356,45.356,45.1904,45.1904,43335.0
2024-10-21 10:35:00,46.38,46.53,46.38,46.53,15360.0,45.1904,45.3365,45.1904,45.3365,15360.0
2024-10-21 10:40:00,46.53,46.53,46.47,46.51,10896.0,45.3365,45.3365,45.2781,45.317,10896.0
2024-10-21 10:45:00,46.51,46.52,46.4,46.42,10587.0,45.317,45.3268,45.2099,45.2293,10587.0
2024-10-21 10:50:00,46.43,46.45,46.39,46.45,9567.0,45.2391,45.2586,45.2001,45.2586,9567.0
2024-10-21 10:55:00,46.46,46.49,46.45,46.48,17070.0,45.2683,45.2976,45.2586,45.2878,17070.0
2024-10-21 11:00:00,46.48,46.54,46.48,46.54,12295.0,45.2878,45.3463,45.2878,45.3463,12295.0
2024-10-21 11:05:00,46.54,46.61,46.46,46.58,90397.0,45.3463,45.4145,45.2683,45.3852,90397.0
2024-10-21 11:10:00,46.59,46.66,46.58,46.62,30593.0,45.395,45.4632,45.3852,45.4242,30593.0
2024-10-21 11:15:00,46.61,46.63,46.55,46.6,28960.0,45.4145,45.434,45.356,45.4047,28960.0
2024-10-21 11:20:00,46.6,46.71,46.6,46.71,8928.0,45.4047,45.5119,45.4047,45.5119,8928.0
2024-10-21 11:25:00,46.71,46.71,46.67,46.69,11574.0,45.5119,45.5119,45.4729,45.4924,11574.0
2024-10-21 11:30:00,46.69,46.72,46.66,46.69,10327.0,45.4924,45.5217,45.4632,45.4924,10327.0
2024-10-21 11:35:00,46.7,46.7,46.62,46.63,44425.0,45.5022,45.5022,45.4242,45.434,44425.0
2024-10-21 11:40:00,46.64,46.68,46.6,46.62,11790.0,45.4437,45.4827,45.4047,45.4242,11790.0
2024-10-21 11:45:00,46.62,46.64,46.61,46.64,6398.0,45.4242,45.4437,45.4145,45.4437,6398.0
2024-10-21 11:50:00,46.64,46.68,46.6,46.65,48107.0,45.4437,45.4827,45.4047,45.4534,48107.0
2024-10-21 11:55:00,46.66,46.7,46.64,46.65,17914.0,45.4632,45.5022,45.4437,45.4534,17914.0
2024-10-21 12:00:00,46.66,46.68,46.62,46.63,12658.0,45.4632,45.4827,45.4242,45.434,12658.0
2024-10-21 12:05:00,46.64,46.64,46.6,46.64,22194.0,45.4437,45.4437,45.4047,45.4437,22194.0
2024-10-21 12:10:00,46.63,46.65,46.61,46.63,10536.0,45.434,45.4534,45.4145,45.434,10536.0
2024-10-21 12:15:00,46.62,46.63,46.58,46.61,10478.0,45.4242,45.434,45.3852,45.4145,10478.0
2024-10-21 12:20:00,46.61,46.62,46.59,46.62,4148.0,45.4145,45.4242,45.395,45.4242,4148.0
2024-10-21 12:25:00,46.62,46.65,46.61,46.63,10692.0,45.4242,45.4534,45.4145,45.434,10692.0
2024-10-21 12:30:00,46.62,46.73,46.62,46.71,5576.0,45.4242,45.5314,45.4242,45.5119,5576.0
2024-10-21 12:35:00,46.72,46.74,46.7,46.71,7085.0,45.5217,45.5411,45.5022,45.5119,7085.0
2024-10-21 12:40:00,46.72,46.77,46.72,46.73,9590.0,45.5217,45.5704,45.5217,45.5314,9590.0
2024-10-21 12:45:00,46.73,46.73,46.69,46.71,5030.0,45.5314,45.5314,45.4924,45.5119,5030.0
2024-10-21 12:50:00,46.71,46.71,46.67,46.68,11042.0,45.5119,45.5119,45.4729,45.4827,11042.0
2024-10-21 12:55:00,46.68,46.69,46.62,46.63,5928.0,45.4827,45.4924,45.4242,45.434,5928.0
2024-10-21 13:00:00,46.62,46.64,46.59,46.63,5551.0,45.4242,45.4437,45.395,45.434,5551.0
2024-10-21 13:05:00,46.63,46.66,46.62,46.66,3395.0,45.434,45.4632,45.4242,45.4632,3395.0
2024-10-21 13:10:00,46.66,46.66,46.63,46.64,4496.0,45.4632,45.4632,45.434,45.4437,4496.0
2024-10-21 13:15:00,46.64,46.68,46.6,46.61,11331.0,45.4437,45.4827,45.4047,45.4145,11331.0
2024-10-21 13:20:00,46.61,46.65,46.61,46.65,13662.0,45.4145,45.4534,45.4145,45.4534,13662.0
2024-10-21 13:25:00,46.64,46.65,46.59,46.59,10495.0,45.4437,45.4534,45.395,45.395,10495.0
2024-10-21 13:30:00,46.61,46.64,46.59,46.64,5922.0,45.4145,45.4437,45.395,45.4437,5922.0
2024-10-21 13:35:00,46.66,46.66,46.63,46.64,5523.0,45.4632,45.4632,45.434,45.4437,5523.0
2024-10-21 13:40:00,46.64,46.69,46.64,46.69,5462.0,45.4437,45.4924,45.4437,45.4924,5462.0
2024-10-21 13:45:00,46.69,46.71,46.66,46.69,6290.0,45.4924,45.5119,45.4632,45.4924,6290.0
2024-10-21 13:50:00,46.68,46.73,46.67,46.7,5356.0,45.4827,45.5314,45.4729,45.5022,5356.0
2024-10-21 13:55:00,46.69,46.69,46.65,46.67,4969.0,45.4924,45.4924,45.4534,45.4729,4969.0
2024-10-21 14:00:00,46.65,46.7,46.65,46.7,6795.0,45.4534,45.5022,45.4534,45.5022,6795.0
2024-10-21 14:05:00,46.71,46.73,46.68,46.69,8248.0,45.5119,45.5314,45.4827,45.4924,8248.0
2024-10-21 14:10:00,46.69,46.69,46.66,46.66,4564.0,45.4924,45.4924,45.4632,45.4632,4564.0
2024-10-21 14:15:00,46.67,46.69,46.67,46.69,15228.0,45.4729,45.4924,45.4729,45.4924,15228.0
2024-10-21 14:20:00,46.69,46.72,46.68,46.7,11638.0,45.4924,45.5217,45.4827,45.5022,11638.0
2024-10-21 14:25:00,46.7,46.7,46.66,46.68,7588.0,45.5022,45.5022,45.4632,45.4827,7588.0
2024-10-21 14:30:00,46.67,46.67,46.62,46.64,13711.0,45.4729,45.4729,45.4242,45.4437,13711.0
2024-10-21 14:35:00,46.64,46.67,46.63,46.66,7998.0,45.4437,45.4729,45.434,45.4632,7998.0
2024-10-21 14:40:00,46.65,46.68,46.65,46.66,7292.0,45.4534,45.4827,45.4534,45.4632,7292.0
2024-10-21 14:45:00,46.68,46.7,46.66,46.68,4452.0,45.4827,45.5022,45.4632,45.4827,4452.0
2024-10-21 14:50:00,46.68,46.68,46.66,46.67,3557.0,45.4827,45.4827,45.4632,45.4729,3557.0
2024-10-21 14:55:00,46.66,46.69,46.66,46.68,9804.0,45.4632,45.4924,45.4632,45.4827,9804.0
2024-10-21 15:00:00,46.68,46.68,46.61,46.61,10597.0,45.4827,45.4827,45.4145,45.4145,10597.0
2024-10-21 15:05:00,46.62,46.63,46.59,46.61,10013.0,45.4242,45.434,45.395,45.4145,10013.0
2024-10-21 15:10:00,46.62,46.64,46.6,46.63,6994.0,45.4242,45.4437,45.4047,45.434,6994.0
2024-10-21 15:15:00,46.62,46.65,46.61,46.64,9053.0,45.4242,45.4534,45.4145,45.4437,9053.0
2024-10-21 15:20:00,46.64,46.68,46.62,46.68,14078.0,45.4437,45.4827,45.4242,45.4827,14078.0
2024-10-21 15:25:00,46.68,46.71,46.65,46.71,14105.0,45.4827,45.5119,45.4534,45.5119,14105.0
2024-10-21 15:30:00,46.71,46.74,46.68,46.73,17032.0,45.5119,45.5411,45.4827,45.5314,17032.0
2024-10-21 15:35:00,46.73,46.74,46.71,46.73,19281.0,45.5314,45.5411,45.5119,45.5314,19281.0
2024-10-21 15:40:00,46.73,46.74,46.67,46.68,26765.0,45.5314,45.5411,45.4729,45.4827,26765.0
2024-10-21 15:45:00,46.68,46.73,46.66,46.73,17048.0,45.4827,45.5314,45.4632,45.5314,17048.0
2024-10-21 15:50:00,46.72,46.76,46.71,46.73,54788.0,45.5217,45.5606,45.5119,45.5314,54788.0
2024-10-21 15:55:00,46.73,46.96,46.73,46.96,249914.0,45.5314,45.7555,45.5314,45.7555,249914.0
2024-10-22 09:30:00,46.79,47.0,46.76,46.96,65849.0,45.5899,45.7945,45.5606,45.7555,65849.0
2024-10-22 09:35:00,46.97,47.11,46.97,47.07,16871.0,45.7652,45.9016,45.7652,45.8627,16871.0
2024-10-22 09:40:00,47.03,47.05,46.81,46.91,10778.0,45.8237,45.8432,45.6093,45.7068,10778.0
2024-10-22 09:45:00,46.91,47.05,46.82,47.05,12635.0,45.7068,45.8432,45.6191,45.8432,12635.0
2024-10-22 09:50:00,47.05,47.08,46.97,47.01,10327.0,45.8432,45.8724,45.7652,45.8042,10327.0
2024-10-22 09:55:00,47.01,47.01,46.92,47.0,22893.0,45.8042,45.8042,45.7165,45.7945,22893.0
2024-10-22 10:00:00,47.0,47.08,46.94,46.97,18905.0,45.7945,45.8724,45.736,45.7652,18905.0
2024-10-22 10:05:00,46.95,46.99,46.93,46.96,47557.0,45.7458,45.7847,45.7263,45.7555,47557.0
2024-10-22 10:10:00,46.95,47.13,46.95,47.09,29237.0,45.7458,45.9211,45.7458,45.8822,29237.0
2024-10-22 10:15:00,47.08,47.15,47.06,47.06,16052.0,45.8724,45.9406,45.8529,45.8529,16052.0
2024-10-22 10:20:00,47.08,47.13,47.08,47.1,12594.0,45.8724,45.9211,45.8724,45.8919,12594.0
2024-10-22 10:25:00,47.09,47.14,47.08,47.08,24202.0,45.8822,45.9309,45.8724,45.8724,24202.0
2024-10-22 10:30:00,47.08,47.11,47.07,47.08,11597.0,45.8724,45.9016,45.8627,45.8724,11597.0
2024-10-22 10:35:00,47.09,47.2,47.09,47.19,14356.0,45.8822,45.9893,45.8822,45.9796,14356.0
2024-10-22 10:40:00,47.2,47.22,47.16,47.17,17275.0,45.9893,46.0088,45.9504,45.9601,17275.0
2024-10-22 10:45:00,47.18,47.24,47.17,47.19,18933.0,45.9699,46.0283,45.9601,45.9796,18933.0
2024-10-22 10:50:00,47.19,47.2,47.16,47.18,7704.0,45.9796,45.9893,45.9504,45.9699,7704.0
2024-10-22 10:55:00,47.19,47.21,47.13,47.15,14438.0,45.9796,45.9991,45.9211,45.9406,14438.0
2024-10-22 11:00:00,47.15,47.15,47.08,47.09,136595.0,45.9406,45.9406,45.8724,45.8822,136595.0
2024-10-22 11:05:00,47.08,47.1,47.04,47.09,15546.0,45.8724,45.8919,45.8334,45.8822,15546.0
2024-10-22 11:10:00,47.1,47.16,47.08,47.15,16667.0,45.8919,45.9504,45.8724,45.9406,16667.0
2024-10-22 11:15:00,47.16,47.21,47.14,47.2,128591.0,45.9504,45.9991,45.9309,45.9893,128591.0
2024-10-22 11:20:00,47.2,47.24,47.18,47.2,77078.0,45.9893,46.0283,45.9699,45.9893,77078.0
2024-10-22 11:25:00,47.2,47.3,47.18,47.27,185732.0,45.9893,46.0868,45.9699,46.0575,185732.0
2024-10-22 11:30:00,47.26,47.4,47.26,47.37,9751.0,46.0478,46.1842,46.0478,46.155,9751.0
2024-10-22 11:35:00,47.37,47.39,47.34,47.39,7131.0,46.155,46.1745,46.1257,46.1745,7131.0
2024-10-22 11:40:00,47.4,47.4,47.36,47.37,5127.0,46.1842,46.1842,46.1452,46.155,5127.0
2024-10-22 11:45:00,47.37,47.49,47.35,47.48,9460.0,46.155,46.2719,46.1355,46.2622,9460.0
2024-10-22 11:50:00,47.49,47.56,47.49,47.55,61000.0,46.2719,46.3401,46.2719,46.3304,61000.0
2024-10-22 11:55:00,47.54,47.57,47.52,47.55,7570.0,46.3206,46.3498,46.3011,46.3304,7570.0
2024-10-22 12:00:00,47.54,47.63,47.54,47.6,25504.0,46.3206,46.4083,46.3206,46.3791,25504.0
2024-10-22 12:05:00,47.62,47.62,47.58,47.6,4468.0,46.3986,46.3986,46.3596,46.3791,4468.0
2024-10-22 12:10:00,47.61,47.61,47.57,47.58,8688.0,46.3888,46.3888,46.3498,46.3596,8688.0
2024-10-22 12:15:00,47.59,47.63,47.58,47.6,17339.0,46.3693,46.4083,46.3596,46.3791,17339.0
2024-10-22 12:20:00,47.6,47.65,47.56,47.62,10616.0,46.3791,46.4278,46.3401,46.3986,10616.0
2024-10-22 12:25:00,47.61,47.63,47.59,47.61,15349.0,46.3888,46.4083,46.3693,46.3888,15349.0
2024-10-22 12:30:00,47.61,47.68,47.61,47.67,13223.0,46.3888,46.457,46.3888,46.4473,13223.0
2024-10-22 12:35:00,47.66,47.68,47.64,47.68,5501.0,46.4375,46.457,46.4181,46.457,5501.0
2024-10-22 12:40:00,47.68,47.71,47.68,47.71,3256.0,46.457,46.4863,46.457,46.4863,3256.0
2024-10-22 12:45:00,47.71,47.71,47.63,47.64,7610.0,46.4863,46.4863,46.4083,46.4181,7610.0
2024-10-22 12:50:00,47.64,47.68,47.63,47.65,7462.0,46.4181,46.457,46.4083,46.4278,7462.0
2024-10-22 12:55:00,47.67,47.7,47.67,47.68,2157.0,46.4473,46.4765,46.4473,46.457,2157.0
2024-10-22 13:00:00,47.67,47.68,47.63,47.63,5075.0,46.4473,46.457,46.4083,46.4083,5075.0
2024-10-22 13:05:00,47.63,47.63,47.54,47.55,12828.0,46.4083,46.4083,46.3206,46.3304,12828.0
2024-10-22 13:10:00,47.53,47.54,47.42,47.44,11418.0,46.3109,46.3206,46.2037,46.2232,11418.0
2024-10-22 13:15:00,47.44,47.47,47.39,47.47,21247.0,46.2232,46.2524,46.1745,46.2524,21247.0
2024-10-22 13:20:00,47.46,47.54,47.45,47.53,11111.0,46.2427,46.3206,46.2329,46.3109,11111.0
2024-10-22 13:25:00,47.52,47.57,47.51,47.55,12657.0,46.3011,46.3498,46.2914,46.3304,12657.0
2024-10-22 13:30:00,47.55,47.6,47.51,47.6,58416.0,46.3304,46.3791,46.2914,46.3791,58416.0
2024-10-22 13:35:00,47.6,47.63,47.57,47.59,4139.0,46.3791,46.4083,46.3498,46.3693,4139.0
2024-10-22 13:40:00,47.61,47.65,47.61,47.63,3510.0,46.3888,46.4278,46.3888,46.4083,3510.0
2024-10-22 13:45:00,47.64,47.64,47.56,47.58,12995.0,46.4181,46.4181,46.3401,46.3596,12995.0
2024-10-22 13:50:00,47.58,47.58,47.54,47.57,9506.0,46.3596,46.3596,46.3206,46.3498,9506.0
2024-10-22 13:55:00,47.58,47.58,47.56,47.57,7723.0,46.3596,46.3596,46.3401,46.3498,7723.0
2024-10-22 14:00:00,47.57,47.7,47.57,47.68,21491.0,46.3498,46.4765,46.3498,46.457,21491.0
2024-10-22 14:05:00,47.69,47.7,47.59,47.6,19782.0,46.4668,46.4765,46.3693,46.3791,19782.0
2024-10-22 14:10:00,47.61,47.61,47.57,47.58,22646.0,46.3888,46.3888,46.3498,46.3596,22646.0
2024-10-22 14:15:00,47.58,47.58,47.46,47.5,99395.0,46.3596,46.3596,46.2427,46.2816,99395.0
2024-10-22 14:20:00,47.51,47.52,47.45,47.48,11532.0,46.2914,46.3011,46.2329,46.2622,11532.0
2024-10-22 14:25:00,47.48,47.52,47.47,47.47,14324.0,46.2622,46.3011,46.2524,46.2524,14324.0
2024-10-22 14:30:00,47.48,47.49,47.47,47.48,5833.0,46.2622,46.2719,46.2524,46.2622,5833.0
2024-10-22 14:35:00,47.49,47.51,47.45,47.45,14663.0,46.2719,46.2914,46.2329,46.2329,14663.0
2024-10-22 14:40:00,47.45,47.5,47.45,47.49,15743.0,46.2329,46.2816,46.2329,46.2719,15743.0
2024-10-22 14:45:00,47.48,47.54,47.48,47.52,9049.0,46.2622,46.3206,46.2622,46.3011,9049.0
2024-10-22 14:50:00,47.52,47.53,47.47,47.5,19295.0,46.3011,46.3109,46.2524,46.2816,19295.0
2024-10-22 14:55:00,47.5,47.51,47.48,47.5,9838.0,46.2816,46.2914,46.2622,46.2816,9838.0
2024-10-22 15:00:00,47.49,47.51,47.47,47.51,10982.0,46.2719,46.2914,46.2524,46.2914,10982.0
2024-10-22 15:05:00,47.52,47.55,47.51,47.54,50886.0,46.3011,46.3304,46.2914,46.3206,50886.0
2024-10-22 15:10:00,47.54,47.58,47.41,47.52,147322.0,46.3206,46.3596,46.194,46.3011,147322.0
2024-10-22 15:15:00,47.53,47.57,47.46,47.52,32087.0,46.3109,46.3498,46.2427,46.3011,32087.0
2024-10-22 15:20:00,47.5,47.54,47.5,47.5,12903.0,46.2816,46.3206,46.2816,46.2816,12903.0
2024-10-22 15:25:00,47.5,47.52,47.48,47.52,32707.0,46.2816,46.3011,46.2622,46.3011,32707.0
2024-10-22 15:30:00,47.53,47.53,47.48,47.51,20392.0,46.3109,46.3109,46.2622,46.2914,20392.0
2024-10-22 15:35:00,47.51,47.56,47.5,47.55,21182.0,46.2914,46.3401,46.2816,46.3304,21182.0
2024-10-22 15:40:00,47.55,47.6,47.54,47.54,42856.0,46.3304,46.3791,46.3206,46.3206,42856.0
2024-10-22 15:45:00,47.55,47.57,47.53,47.57,33763.0,46.3304,46.3498,46.3109,46.3498,33763.0
2024-10-22 15:50:00,47.57,47.63,47.54,47.6,75795.0,46.3498,46.4083,46.3206,46.3791,75795.0
2024-10-22 15:55:00,47.59,47.6,47.5,47.52,257887.0,46.3693,46.3791,46.2816,46.3011,257887.0
2024-10-23 09:30:00,47.87,48.1,47.74,48.09,118728.0,46.6422,46.8663,46.5155,46.8565,118728.0
2024-10-23 09:35:00,48.09,48.37,48.07,48.27,43077.0,46.8565,47.1293,46.837,47.0319,43077.0
2024-10-23 09:40:00,48.27,48.36,48.2,48.23,72915.0,47.0319,47.1196,46.9637,46.9929,72915.0
2024-10-23 09:45:00,48.22,48.44,48.22,48.44,40698.0,46.9832,47.1975,46.9832,47.1975,40698.0
2024-10-23 09:50:00,48.43,48.6,48.35,48.54,85548.0,47.1878,47.3534,47.1098,47.295,85548.0
2024-10-23 09:55:00,48.53,48.58,48.47,48.55,162412.0,47.2852,47.3339,47.2268,47.3047,162412.0
2024-10-23 10:00:00,48.55,48.67,48.5,48.55,46757.0,47.3047,47.4216,47.256,47.3047,46757.0
2024-10-23 10:05:00,48.55,48.81,48.47,48.81,85239.0,47.3047,47.558,47.2268,47.558,85239.0
2024-10-23 10:10:00,48.82,48.82,48.72,48.75,32669.0,47.5678,47.5678,47.4704,47.4996,32669.0
2024-10-23 10:15:00,48.75,48.78,48.67,48.76,30217.0,47.4996,47.5288,47.4216,47.5093,30217.0
2024-10-23 10:20:00,48.76,48.77,48.69,48.76,25146.0,47.5093,47.5191,47.4411,47.5093,25146.0
2024-10-23 10:25:00,48.75,48.78,48.7,48.73,44013.0,47.4996,47.5288,47.4509,47.4801,44013.0
2024-10-23 10:30:00,48.73,48.75,48.63,48.67,18225.0,47.4801,47.4996,47.3827,47.4216,18225.0
2024-10-23 10:35:00,48.66,48.72,48.64,48.67,38712.0,47.4119,47.4704,47.3924,47.4216,38712.0
2024-10-23 10:40:00,48.67,48.79,48.67,48.72,36551.0,47.4216,47.5386,47.4216,47.4704,36551.0
2024-10-23 10:45:00,48.73,48.93,48.73,48.92,16690.0,47.4801,47.675,47.4801,47.6652,16690.0
2024-10-23 10:50:00,48.9,48.91,48.78,48.82,21210.0,47.6457,47.6555,47.5288,47.5678,21210.0
2024-10-23 10:55:00,48.82,48.89,48.79,48.87,9269.0,47.5678,47.636,47.5386,47.6165,9269.0
2024-10-23 11:00:00,48.88,48.93,48.86,48.92,53595.0,47.6262,47.675,47.6068,47.6652,53595.0
2024-10-23 11:05:00,48.92,49.0,48.91,48.97,31552.0,47.6652,47.7432,47.6555,47.7139,31552.0
2024-10-23 11:10:00,48.96,48.96,48.8,48.81,87995.0,47.7042,47.7042,47.5483,47.558,87995.0
2024-10-23 11:15:00,48.81,48.85,48.73,48.74,42056.0,47.558,47.597,47.4801,47.4898,42056.0
2024-10-23 11:20:00,48.73,48.8,48.68,48.68,173222.0,47.4801,47.5483,47.4314,47.4314,173222.0
2024-10-23 11:25:00,48.68,48.71,48.57,48.59,28161.0,47.4314,47.4606,47.3242,47.3437,28161.0
2024-10-23 11:30:00,48.61,48.68,48.56,48.64,9285.0,47.3632,47.4314,47.3145,47.3924,9285.0
2024-10-23 11:35:00,48.64,48.68,48.62,48.66,12581.0,47.3924,47.4314,47.3729,47.4119,12581.0
2024-10-23 11:40:00,48.65,48.74,48.64,48.72,13912.0,47.4021,47.4898,47.3924,47.4704,13912.0
2024-10-23 11:45:00,48.72,48.75,48.72,48.74,13902.0,47.4704,47.4996,47.4704,47.4898,13902.0
2024-10-23 11:50:00,48.73,48.78,48.73,48.77,13704.0,47.4801,47.5288,47.4801,47.5191,13704.0
2024-10-23 11:55:00,48.76,48.8,48.75,48.75,12174.0,47.5093,47.5483,47.4996,47.4996,12174.0
2024-10-23 12:00:00,48.75,48.8,48.74,48.77,9072.0,47.4996,47.5483,47.4898,47.5191,9072.0
2024-10-23 12:05:00,48.77,48.8,48.77,48.77,14548.0,47.5191,47.5483,47.5191,47.5191,14548.0
2024-10-23 12:10:00,48.76,48.78,48.73,48.73,12292.0,47.5093,47.5288,47.4801,47.4801,12292.0
2024-10-23 12:15:00,48.73,48.8,48.73,48.74,9224.0,47.4801,47.5483,47.4801,47.4898,9224.0
2024-10-23 12:20:00,48.75,48.76,48.68,48.7,8105.0,47.4996,47.5093,47.4314,47.4509,8105.0
2024-10-23 12:25:00,48.67,48.75,48.67,48.73,7392.0,47.4216,47.4996,47.4216,47.4801,7392.0
2024-10-23 12:30:00,48.74,48.76,48.7,48.73,30049.0,47.4898,47.5093,47.4509,47.4801,30049.0
2024-10-23 12:35:00,48.73,48.76,48.68,48.7,13226.0,47.4801,47.5093,47.4314,47.4509,13226.0
2024-10-23 12:40:00,48.7,48.71,48.65,48.69,12835.0,47.4509,47.4606,47.4021,47.4411,12835.0
2024-10-23 12:45:00,48.67,48.76,48.59,48.76,151014.0,47.4216,47.5093,47.3437,47.5093,151014.0
2024-10-23 12:50:00,48.77,48.8,48.75,48.77,9574.0,47.5191,47.5483,47.4996,47.5191,9574.0
2024-10-23 12:55:00,48.78,48.8,48.77,48.78,3969.0,47.5288,47.5483,47.5191,47.5288,3969.0
2024-10-23 13:00:00,48.77,48.83,48.77,48.83,7491.0,47.5191,47.5775,47.5191,47.5775,7491.0
2024-10-23 13:05:00,48.83,48.89,48.83,48.86,9075.0,47.5775,47.636,47.5775,47.6068,9075.0
2024-10-23 13:10:00,48.87,48.87,48.79,48.82,7513.0,47.6165,47.6165,47.5386,47.5678,7513.0
2024-10-23 13:15:00,48.8,48.81,48.75,48.75,5770.0,47.5483,47.558,47.4996,47.4996,5770.0
2024-10-23 13:20:00,48.76,48.79,48.75,48.77,16078.0,47.5093,47.5386,47.4996,47.5191,16078.0
2024-10-23 13:25:00,48.77,48.84,48.77,48.84,9166.0,47.5191,47.5873,47.5191,47.5873,9166.0
2024-10-23 13:30:00,48.84,48.89,48.81,48.86,10452.0,47.5873,47.636,47.558,47.6068,10452.0
2024-10-23 13:35:00,48.87,48.9,48.85,48.86,11924.0,47.6165,47.6457,47.597,47.6068,11924.0
2024-10-23 13:40:00,48.86,48.89,48.85,48.89,12021.0,47.6068,47.636,47.597,47.636,12021.0
2024-10-23 13:45:00,48.89,48.92,48.85,48.88,29502.0,47.636,47.6652,47.597,47.6262,29502.0
2024-10-23 13:50:00,48.88,48.89,48.85,48.86,9881.0,47.6262,47.636,47.597,47.6068,9881.0
2024-10-23 13:55:00,48.86,48.86,48.83,48.84,11744.0,47.6068,47.6068,47.5775,47.5873,11744.0
2024-10-23 14:00:00,48.85,48.96,48.85,48.88,21317.0,47.597,47.7042,47.597,47.6262,21317.0
2024-10-23 14:05:00,48.88,49.0,48.79,49.0,188156.0,47.6262,47.7432,47.5386,47.7432,188156.0
2024-10-23 14:10:00,48.99,49.0,48.85,48.9,20589.0,47.7334,47.7432,47.597,47.6457,20589.0
2024-10-23 14:15:00,48.9,48.9,48.84,48.84,19761.0,47.6457,47.6457,47.5873,47.5873,19761.0
2024-10-23 14:20:00,48.83,48.86,48.81,48.84,25308.0,47.5775,47.6068,47.558,47.5873,25308.0
2024-10-23 14:25:00,48.84,48.88,48.82,48.84,14361.0,47.5873,47.6262,47.5678,47.5873,14361.0
2024-10-23 14:30:00,48.83,48.9,48.78,48.89,32633.0,47.5775,47.6457,47.5288,47.636,32633.0
2024-10-23 14:35:00,48.88,48.9,48.87,48.9,12933.0,47.6262,47.6457,47.6165,47.6457,12933.0
2024-10-23 14:40:00,48.89,48.95,48.88,48.93,28602.0,47.636,47.6945,47.6262,47.675,28602.0
2024-10-23 14:45:00,48.94,48.96,48.9,48.92,17824.0,47.6847,47.7042,47.6457,47.6652,17824.0
2024-10-23 14:50:00,48.93,48.95,48.91,48.94,14576.0,47.675,47.6945,47.6555,47.6847,14576.0
2024-10-23 14:55:00,48.93,48.96,48.89,48.89,25112.0,47.675,47.7042,47.636,47.636,25112.0
2024-10-23 15:00:00,48.89,48.92,48.82,48.92,24321.0,47.636,47.6652,47.5678,47.6652,24321.0
2024-10-23 15:05:00,48.94,48.99,48.93,48.97,19465.0,47.6847,47.7334,47.675,47.7139,19465.0
2024-10-23 15:10:00,48.97,49.04,48.97,49.02,26792.0,47.7139,47.7821,47.7139,47.7627,26792.0
2024-10-23 15:15:00,49.02,49.02,48.98,49.0,57673.0,47.7627,47.7627,47.7237,47.7432,57673.0
2024-10-23 15:20:00,49.0,49.05,48.9,48.9,62737.0,47.7432,47.7919,47.6457,47.6457,62737.0
2024-10-23 15:25:00,48.91,48.96,48.87,48.91,30682.0,47.6555,47.7042,47.6165,47.6555,30682.0
2024-10-23 15:30:00,48.91,48.95,48.86,48.91,23120.0,47.6555,47.6945,47.6068,47.6555,23120.0
2024-10-23 15:35:00,48.92,48.94,48.88,48.91,20960.0,47.6652,47.6847,47.6262,47.6555,20960.0
2024-10-23 15:40:00,48.91,49.03,48.91,49.02,25426.0,47.6555,47.7724,47.6555,47.7627,25426.0
2024-10-23 15:45:00,49.02,49.08,49.01,49.08,43688.0,47.7627,47.8211,47.7529,47.8211,43688.0
2024-10-23 15:50:00,49.08,49.09,48.94,49.05,121588.0,47.8211,47.8309,47.6847,47.7919,121588.0
2024-10-23 15:55:00,49.05,49.12,49.0,49.05,335402.0,47.7919,47.8601,47.7432,47.7919,335402.0
2024-10-24 09:30:00,49.1,49.14,48.61,48.78,76476.0,47.8406,47.8796,47.3632,47.5288,76476.0
2024-10-24 09:35:00,48.74,48.88,48.72,48.78,56364.0,47.4898,47.6262,47.4704,47.5288,56364.0
2024-10-24 09:40:00,48.82,48.88,48.68,48.68,43422.0,47.5678,47.6262,47.4314,47.4314,43422.0
2024-10-24 09:45:00,48.68,48.74,48.56,48.74,30403.0,47.4314,47.4898,47.3145,47.4898,30403.0
2024-10-24 09:50:00,48.72,48.73,48.49,48.6,124288.0,47.4704,47.4801,47.2463,47.3534,124288.0
2024-10-24 09:55:00,48.64,48.68,48.61,48.61,44553.0,47.3924,47.4314,47.3632,47.3632,44553.0
2024-10-24 10:00:00,48.6,48.68,48.56,48.67,36263.0,47.3534,47.4314,47.3145,47.4216,36263.0
2024-10-24 10:05:00,48.67,48.68,48.57,48.6,17709.0,47.4216,47.4314,47.3242,47.3534,17709.0
2024-10-24 10:10:00,48.59,48.62,48.57,48.61,30642.0,47.3437,47.3729,47.3242,47.3632,30642.0
2024-10-24 10:15:00,48.61,48.73,48.61,48.73,31313.0,47.3632,47.4801,47.3632,47.4801,31313.0
2024-10-24 10:20:00,48.72,48.76,48.7,48.76,13140.0,47.4704,47.5093,47.4509,47.5093,13140.0
2024-10-24 10:25:00,48.76,48.82,48.73,48.74,22348.0,47.5093,47.5678,47.4801,47.4898,22348.0
2024-10-24 10:30:00,48.73,48.78,48.66,48.71,27656.0,47.4801,47.5288,47.4119,47.4606,27656.0
2024-10-24 10:35:00,48.7,48.7,48.63,48.63,10344.0,47.4509,47.4509,47.3827,47.3827,10344.0
2024-10-24 10:40:00,48.64,48.64,48.56,48.6,18175.0,47.3924,47.3924,47.3145,47.3534,18175.0
2024-10-24 10:45:00,48.58,48.58,48.52,48.53,12785.0,47.3339,47.3339,47.2755,47.2852,12785.0
2024-10-24 10:50:00,48.53,48.58,48.52,48.57,7529.0,47.2852,47.3339,47.2755,47.3242,7529.0
2024-10-24 10:55:00,48.58,48.67,48.55,48.62,141174.0,47.3339,47.4216,47.3047,47.3729,141174.0
2024-10-24 11:00:00,48.61,48.64,48.53,48.54,10848.0,47.3632,47.3924,47.2852,47.295,10848.0
2024-10-24 11:05:00,48.53,48.54,48.46,48.48,11877.0,47.2852,47.295,47.217,47.2365,11877.0
2024-10-24 11:10:00,48.49,48.53,48.48,48.52,8099.0,47.2463,47.2852,47.2365,47.2755,8099.0
2024-10-24 11:15:00,48.51,48.61,48.49,48.59,67415.0,47.2657,47.3632,47.2463,47.3437,67415.0
2024-10-24 11:20:00,48.58,48.59,48.47,48.49,9122.0,47.3339,47.3437,47.2268,47.2463,9122.0
2024-10-24 11:25:00,48.48,48.5,48.47,48.47,8577.0,47.2365,47.256,47.2268,47.2268,8577.0
2024-10-24 11:30:00,48.46,48.57,48.43,48.57,30536.0,47.217,47.3242,47.1878,47.3242,30536.0
2024-10-24 11:35:00,48.57,48.61,48.52,48.56,18620.0,47.3242,47.3632,47.2755,47.3145,18620.0
2024-10-24 11:40:00,48.55,48.55,48.51,48.54,11404.0,47.3047,47.3047,47.2657,47.295,11404.0
2024-10-24 11:45:00,48.54,48.55,48.46,48.48,7781.0,47.295,47.3047,47.217,47.2365,7781.0
2024-10-24 11:50:00,48.48,48.52,48.48,48.5,7277.0,47.2365,47.2755,47.2365,47.256,7277.0
2024-10-24 11:55:00,48.51,48.53,48.46,48.47,11001.0,47.2657,47.2852,47.217,47.2268,11001.0
2024-10-24 12:00:00,48.47,48.48,48.42,48.48,6616.0,47.2268,47.2365,47.178,47.2365,6616.0
2024-10-24 12:05:00,48.48,48.52,48.47,48.51,6611.0,47.2365,47.2755,47.2268,47.2657,6611.0
2024-10-24 12:10:00,48.52,48.52,48.44,48.5,6561.0,47.2755,47.2755,47.1975,47.256,6561.0
2024-10-24 12:15:00,48.49,48.5,48.46,48.5,8238.0,47.2463,47.256,47.217,47.256,8238.0
2024-10-24 12:20:00,48.5,48.54,48.49,48.53,8259.0,47.256,47.295,47.2463,47.2852,8259.0
2024-10-24 12:25:00,48.53,48.55,48.51,48.55,3278.0,47.2852,47.3047,47.2657,47.3047,3278.0
2024-10-24 12:30:00,48.55,48.61,48.55,48.61,8406.0,47.3047,47.3632,47.3047,47.3632,8406.0
2024-10-24 12:35:00,48.6,48.66,48.59,48.65,8385.0,47.3534,47.4119,47.3437,47.4021,8385.0
2024-10-24 12:40:00,48.64,48.67,48.62,48.65,6023.0,47.3924,47.4216,47.3729,47.4021,6023.0
2024-10-24 12:45:00,48.66,48.67,48.64,48.65,4960.0,47.4119,47.4216,47.3924,47.4021,4960.0
2024-10-24 12:50:00,48.65,48.68,48.62,48.66,7824.0,47.4021,47.4314,47.3729,47.4119,7824.0
2024-10-24 12:55:00,48.66,48.67,48.6,48.6,11213.0,47.4119,47.4216,47.3534,47.3534,11213.0
2024-10-24 13:00:00,48.6,48.69,48.6,48.68,6652.0,47.3534,47.4411,47.3534,47.4314,6652.0
2024-10-24 13:05:00,48.67,48.72,48.67,48.7,7197.0,47.4216,47.4704,47.4216,47.4509,7197.0
2024-10-24 13:10:00,48.7,48.74,48.69,48.72,3626.0,47.4509,47.4898,47.4411,47.4704,3626.0
2024-10-24 13:15:00,48.71,48.72,48.69,48.7,11844.0,47.4606,47.4704,47.4411,47.4509,11844.0
2024-10-24 13:20:00,48.7,48.72,48.69,48.72,8401.0,47.4509,47.4704,47.4411,47.4704,8401.0
2024-10-24 13:25:00,48.71,48.73,48.69,48.7,7271.0,47.4606,47.4801,47.4411,47.4509,7271.0
2024-10-24 13:30:00,48.7,48.71,48.68,48.71,5711.0,47.4509,47.4606,47.4314,47.4606,5711.0
2024-10-24 13:35:00,48.7,48.72,48.7,48.7,12319.0,47.4509,47.4704,47.4509,47.4509,12319.0
2024-10-24 13:40:00,48.71,48.76,48.7,48.73,17867.0,47.4606,47.5093,47.4509,47.4801,17867.0
2024-10-24 13:45:00,48.72,48.73,48.64,48.66,11760.0,47.4704,47.4801,47.3924,47.4119,11760.0
2024-10-24 13:50:00,48.66,48.69,48.62,48.66,19981.0,47.4119,47.4411,47.3729,47.4119,19981.0
2024-10-24 13:55:00,48.66,48.68,48.65,48.66,15851.0,47.4119,47.4314,47.4021,47.4119,15851.0
2024-10-24 14:00:00,48.66,48.66,48.59,48.6,21390.0,47.4119,47.4119,47.3437,47.3534,21390.0
2024-10-24 14:05:00,48.6,48.65,48.6,48.65,11302.0,47.3534,47.4021,47.3534,47.4021,11302.0
2024-10-24 14:10:00,48.65,48.67,48.56,48.59,41404.0,47.4021,47.4216,47.3145,47.3437,41404.0
2024-10-24 14:15:00,48.57,48.61,48.56,48.57,17719.0,47.3242,47.3632,47.3145,47.3242,17719.0
2024-10-24 14:20:00,48.54,48.56,48.52,48.55,7148.0,47.295,47.3145,47.2755,47.3047,7148.0
2024-10-24 14:25:00,48.54,48.57,48.52,48.53,12732.0,47.295,47.3242,47.2755,47.2852,12732.0
2024-10-24 14:30:00,48.53,48.54,48.5,48.54,28528.0,47.2852,47.295,47.256,47.295,28528.0
2024-10-24 14:35:00,48.55,48.55,48.53,48.55,5611.0,47.3047,47.3047,47.2852,47.3047,5611.0
2024-10-24 14:40:00,48.55,48.58,48.53,48.57,9216.0,47.3047,47.3339,47.2852,47.3242,9216.0
2024-10-24 14:45:00,48.56,48.57,48.55,48.55,9192.0,47.3145,47.3242,47.3047,47.3047,9192.0
2024-10-24 14:50:00,48.56,48.59,48.56,48.59,4333.0,47.3145,47.3437,47.3145,47.3437,4333.0
2024-10-24 14:55:00,48.59,48.59,48.56,48.58,13756.0,47.3437,47.3437,47.3145,47.3339,13756.0
2024-10-24 15:00:00,48.57,48.57,48.51,48.54,9636.0,47.3242,47.3242,47.2657,47.295,9636.0
2024-10-24 15:05:00,48.54,48.54,48.45,48.45,15639.0,47.295,47.295,47.2073,47.2073,15639.0
2024-10-24 15:10:00,48.46,48.5,48.45,48.48,29082.0,47.217,47.256,47.2073,47.2365,29082.0
2024-10-24 15:15:00,48.48,48.48,48.41,48.42,16947.0,47.2365,47.2365,47.1683,47.178,16947.0
2024-10-24 15:20:00,48.42,48.47,48.41,48.46,14976.0,47.178,47.2268,47.1683,47.217,14976.0
2024-10-24 15:25:00,48.47,48.48,48.43,48.44,14825.0,47.2268,47.2365,47.1878,47.1975,14825.0
2024-10-24 15:30:00,48.43,48.56,48.43,48.55,119099.0,47.1878,47.3145,47.1878,47.3047,119099.0
2024-10-24 15:35:00,48.56,48.57,48.49,48.5,18100.0,47.3145,47.3242,47.2463,47.256,18100.0
2024-10-24 15:40:00,48.51,48.54,48.49,48.53,20063.0,47.2657,47.295,47.2463,47.2852,20063.0
2024-10-24 15:45:00,48.53,48.57,48.5,48.57,20595.0,47.2852,47.3242,47.256,47.3242,20595.0
2024-10-24 15:50:00,48.57,48.62,48.55,48.62,70567.0,47.3242,47.3729,47.3047,47.3729,70567.0
2024-10-24 15:55:00,48.62,48.73,48.61,48.63,174010.0,47.3729,47.4801,47.3632,47.3827,174010.0
2024-10-25 09:30:00,48.72,48.96,48.67,48.71,46763.0,47.4704,47.7042,47.4216,47.4606,46763.0
2024-10-25 09:35:00,48.68,48.68,48.51,48.57,9075.0,47.4314,47.4314,47.2657,47.3242,9075.0
2024-10-25 09:40:00,48.59,48.69,48.57,48.62,24101.0,47.3437,47.4411,47.3242,47.3729,24101.0
2024-10-25 09:45:00,48.62,48.75,48.62,48.7,19472.0,47.3729,47.4996,47.3729,47.4509,19472.0
2024-10-25 09:50:00,48.7,48.81,48.69,48.72,49305.0,47.4509,47.558,47.4411,47.4704,49305.0
2024-10-25 09:55:00,48.69,48.76,48.69,48.73,15065.0,47.4411,47.5093,47.4411,47.4801,15065.0
2024-10-25 10:00:00,48.73,48.8,48.69,48.79,27479.0,47.4801,47.5483,47.4411,47.5386,27479.0
2024-10-25 10:05:00,48.8,48.81,48.73,48.73,9514.0,47.5483,47.558,47.4801,47.4801,9514.0
2024-10-25 10:10:00,48.7,48.75,48.68,48.69,15919.0,47.4509,47.4996,47.4314,47.4411,15919.0
2024-10-25 10:15:00,48.69,48.79,48.64,48.79,17824.0,47.4411,47.5386,47.3924,47.5386,17824.0
2024-10-25 10:20:00,48.8,48.81,48.72,48.73,13357.0,47.5483,47.558,47.4704,47.4801,13357.0
2024-10-25 10:25:00,48.74,48.81,48.74,48.78,14207.0,47.4898,47.558,47.4898,47.5288,14207.0
2024-10-25 10:30:00,48.78,48.78,48.74,48.77,9931.0,47.5288,47.5288,47.4898,47.5191,9931.0
2024-10-25 10:35:00,48.76,48.77,48.74,48.77,6146.0,47.5093,47.5191,47.4898,47.5191,6146.0
2024-10-25 10:40:00,48.76,48.85,48.76,48.77,12391.0,47.5093,47.597,47.5093,47.5191,12391.0
2024-10-25 10:45:00,48.77,48.77,48.67,48.74,44570.0,47.5191,47.5191,47.4216,47.4898,44570.0
2024-10-25 10:50:00,48.74,48.75,48.67,48.67,17127.0,47.4898,47.4996,47.4216,47.4216,17127.0
2024-10-25 10:55:00,48.64,48.65,48.6,48.62,10341.0,47.3924,47.4021,47.3534,47.3729,10341.0
2024-10-25 11:00:00,48.62,48.66,48.57,48.59,9945.0,47.3729,47.4119,47.3242,47.3437,9945.0
2024-10-25 11:05:00,48.6,48.66,48.6,48.65,6493.0,47.3534,47.4119,47.3534,47.4021,6493.0
2024-10-25 11:10:00,48.67,48.67,48.62,48.63,10945.0,47.4216,47.4216,47.3729,47.3827,10945.0
2024-10-25 11:15:00,48.62,48.63,48.54,48.54,8780.0,47.3729,47.3827,47.295,47.295,8780.0
2024-10-25 11:20:00,48.54,48.55,48.5,48.51,10060.0,47.295,47.3047,47.256,47.2657,10060.0
2024-10-25 11:25:00,48.52,48.53,48.51,48.53,8908.0,47.2755,47.2852,47.2657,47.2852,8908.0
2024-10-25 11:30:00,48.52,48.54,48.51,48.53,17087.0,47.2755,47.295,47.2657,47.2852,17087.0
2024-10-25 11:35:00,48.53,48.62,48.5,48.61,20594.0,47.2852,47.3729,47.256,47.3632,20594.0
2024-10-25 11:40:00,48.62,48.62,48.58,48.61,4182.0,47.3729,47.3729,47.3339,47.3632,4182.0
2024-10-25 11:45:00,48.61,48.64,48.59,48.62,6549.0,47.3632,47.3924,47.3437,47.3729,6549.0
2024-10-25 11:50:00,48.63,48.63,48.52,48.55,22748.0,47.3827,47.3827,47.2755,47.3047,22748.0
2024-10-25 11:55:00,48.55,48.58,48.55,48.58,3111.0,47.3047,47.3339,47.3047,47.3339,3111.0
2024-10-25 12:00:00,48.57,48.57,48.49,48.51,29614.0,47.3242,47.3242,47.2463,47.2657,29614.0
2024-10-25 12:05:00,48.5,48.57,48.5,48.56,10582.0,47.256,47.3242,47.256,47.3145,10582.0
2024-10-25 12:10:00,48.56,48.57,48.55,48.57,3061.0,47.3145,47.3242,47.3047,47.3242,3061.0
2024-10-25 12:15:00,48.56,48.6,48.56,48.6,3862.0,47.3145,47.3534,47.3145,47.3534,3862.0
2024-10-25 12:20:00,48.6,48.6,48.57,48.57,4473.0,47.3534,47.3534,47.3242,47.3242,4473.0
2024-10-25 12:25:00,48.58,48.59,48.57,48.58,4126.0,47.3339,47.3437,47.3242,47.3339,4126.0
2024-10-25 12:30:00,48.59,48.59,48.54,48.58,8504.0,47.3437,47.3437,47.295,47.3339,8504.0
2024-10-25 12:35:00,48.58,48.59,48.57,48.58,6659.0,47.3339,47.3437,47.3242,47.3339,6659.0
2024-10-25 12:40:00,48.58,48.62,48.58,48.61,5479.0,47.3339,47.3729,47.3339,47.3632,5479.0
2024-10-25 12:45:00,48.59,48.59,48.57,48.58,4654.0,47.3437,47.3437,47.3242,47.3339,4654.0
2024-10-25 12:50:00,48.58,48.6,48.53,48.58,11727.0,47.3339,47.3534,47.2852,47.3339,11727.0
2024-10-25 12:55:00,48.58,48.59,48.55,48.55,5484.0,47.3339,47.3437,47.3047,47.3047,5484.0
2024-10-25 13:00:00,48.55,48.6,48.54,48.59,12998.0,47.3047,47.3534,47.295,47.3437,12998.0
2024-10-25 13:05:00,48.57,48.62,48.56,48.62,11966.0,47.3242,47.3729,47.3145,47.3729,11966.0
2024-10-25 13:10:00,48.6,48.61,48.53,48.53,14616.0,47.3534,47.3632,47.2852,47.2852,14616.0
2024-10-25 13:15:00,48.54,48.55,48.52,48.53,7807.0,47.295,47.3047,47.2755,47.2852,7807.0
2024-10-25 13:20:00,48.53,48.57,48.5,48.55,13830.0,47.2852,47.3242,47.256,47.3047,13830.0
2024-10-25 13:25:00,48.55,48.57,48.54,48.57,4657.0,47.3047,47.3242,47.295,47.3242,4657.0
2024-10-25 13:30:00,48.55,48.56,48.5,48.5,9216.0,47.3047,47.3145,47.256,47.256,9216.0
2024-10-25 13:35:00,48.5,48.53,48.42,48.51,82828.0,47.256,47.2852,47.178,47.2657,82828.0
2024-10-25 13:40:00,48.5,48.51,48.4,48.4,54473.0,47.256,47.2657,47.1586,47.1586,54473.0
2024-10-25 13:45:00,48.39,48.45,48.37,48.43,12412.0,47.1488,47.2073,47.1293,47.1878,12412.0
2024-10-25 13:50:00,48.44,48.46,48.41,48.46,4880.0,47.1975,47.217,47.1683,47.217,4880.0
2024-10-25 13:55:00,48.45,48.45,48.36,48.38,8566.0,47.2073,47.2073,47.1196,47.1391,8566.0
2024-10-25 14:00:00,48.38,48.41,48.3,48.38,17457.0,47.1391,47.1683,47.0611,47.1391,17457.0
2024-10-25 14:05:00,48.37,48.38,48.35,48.37,9795.0,47.1293,47.1391,47.1098,47.1293,9795.0
2024-10-25 14:10:00,48.36,48.38,48.32,48.35,11136.0,47.1196,47.1391,47.0806,47.1098,11136.0
2024-10-25 14:15:00,48.35,48.38,48.31,48.37,9641.0,47.1098,47.1391,47.0709,47.1293,9641.0
2024-10-25 14:20:00,48.37,48.39,48.33,48.38,9196.0,47.1293,47.1488,47.0904,47.1391,9196.0
2024-10-25 14:25:00,48.38,48.49,48.37,48.49,68830.0,47.1391,47.2463,47.1293,47.2463,68830.0
2024-10-25 14:30:00,48.48,48.5,48.44,48.49,4585.0,47.2365,47.256,47.1975,47.2463,4585.0
2024-10-25 14:35:00,48.49,48.52,48.48,48.52,6244.0,47.2463,47.2755,47.2365,47.2755,6244.0
2024-10-25 14:40:00,48.52,48.53,48.48,48.49,7553.0,47.2755,47.2852,47.2365,47.2463,7553.0
2024-10-25 14:45:00,48.5,48.6,48.5,48.58,16008.0,47.256,47.3534,47.256,47.3339,16008.0
2024-10-25 14:50:00,48.59,48.6,48.56,48.59,6419.0,47.3437,47.3534,47.3145,47.3437,6419.0
2024-10-25 14:55:00,48.6,48.6,48.55,48.58,10217.0,47.3534,47.3534,47.3047,47.3339,10217.0
2024-10-25 15:00:00,48.58,48.61,48.57,48.6,8220.0,47.3339,47.3632,47.3242,47.3534,8220.0
2024-10-25 15:05:00,48.6,48.62,48.59,48.6,10866.0,47.3534,47.3729,47.3437,47.3534,10866.0
2024-10-25 15:10:00,48.59,48.62,48.54,48.56,11541.0,47.3437,47.3729,47.295,47.3145,11541.0
2024-10-25 15:15:00,48.57,48.6,48.56,48.58,10836.0,47.3242,47.3534,47.3145,47.3339,10836.0
2024-10-25 15:20:00,48.58,48.6,48.56,48.56,11258.0,47.3339,47.3534,47.3145,47.3145,11258.0
2024-10-25 15:25:00,48.57,48.59,48.56,48.59,10007.0,47.3242,47.3437,47.3145,47.3437,10007.0
2024-10-25 15:30:00,48.59,48.59,48.55,48.59,18947.0,47.3437,47.3437,47.3047,47.3437,18947.0
2024-10-25 15:35:00,48.59,48.62,48.59,48.6,8014.0,47.3437,47.3729,47.3437,47.3534,8014.0
2024-10-25 15:40:00,48.59,48.6,48.53,48.54,14170.0,47.3437,47.3534,47.2852,47.295,14170.0
2024-10-25 15:45:00,48.54,48.54,48.49,48.52,21272.0,47.295,47.295,47.2463,47.2755,21272.0
2024-10-25 15:50:00,48.51,48.52,48.46,48.51,54935.0,47.2657,47.2755,47.217,47.2657,54935.0
2024-10-25 15:55:00,48.5,48.6,48.49,48.57,175728.0,47.256,47.3534,47.2463,47.3242,175728.0
2024-10-28 09:30:00,48.25,48.7,48.25,48.52,132518.0,47.0124,47.4509,47.0124,47.2755,132518.0
2024-10-28 09:35:00,48.57,48.59,48.42,48.46,33789.0,47.3242,47.3437,47.178,47.217,33789.0
2024-10-28 09:40:00,48.48,48.62,48.46,48.54,26280.0,47.2365,47.3729,47.217,47.295,26280.0
2024-10-28 09:45:00,48.53,48.62,48.53,48.62,14854.0,47.2852,47.3729,47.2852,47.3729,14854.0
2024-10-28 09:50:00,48.61,48.65,48.56,48.57,28298.0,47.3632,47.4021,47.3145,47.3242,28298.0
2024-10-28 09:55:00,48.58,48.65,48.57,48.61,32761.0,47.3339,47.4021,47.3242,47.3632,32761.0
2024-10-28 10:00:00,48.6,48.74,48.59,48.67,34724.0,47.3534,47.4898,47.3437,47.4216,34724.0
2024-10-28 10:05:00,48.68,48.75,48.65,48.69,14919.0,47.4314,47.4996,47.4021,47.4411,14919.0
2024-10-28 10:10:00,48.69,48.77,48.66,48.69,80302.0,47.4411,47.5191,47.4119,47.4411,80302.0
2024-10-28 10:15:00,48.69,48.69,48.62,48.64,15663.0,47.4411,47.4411,47.3729,47.3924,15663.0
2024-10-28 10:20:00,48.63,48.64,48.55,48.56,19350.0,47.3827,47.3924,47.3047,47.3145,19350.0
2024-10-28 10:25:00,48.55,48.66,48.54,48.66,39586.0,47.3047,47.4119,47.295,47.4119,39586.0
2024-10-28 10:30:00,48.65,48.69,48.58,48.62,11073.0,47.4021,47.4411,47.3339,47.3729,11073.0
2024-10-28 10:35:00,48.63,48.65,48.54,48.54,5904.0,47.3827,47.4021,47.295,47.295,5904.0
2024-10-28 10:40:00,48.55,48.63,48.53,48.61,32439.0,47.3047,47.3827,47.2852,47.3632,32439.0
2024-10-28 10:45:00,48.62,48.64,48.6,48.64,13439.0,47.3729,47.3924,47.3534,47.3924,13439.0
2024-10-28 10:50:00,48.64,48.69,48.64,48.69,10116.0,47.3924,47.4411,47.3924,47.4411,10116.0
2024-10-28 10:55:00,48.68,48.75,48.68,48.75,9675.0,47.4314,47.4996,47.4314,47.4996,9675.0
2024-10-28 11:00:00,48.74,48.79,48.73,48.76,9254.0,47.4898,47.5386,47.4801,47.5093,9254.0
2024-10-28 11:05:00,48.75,48.77,48.73,48.75,6906.0,47.4996,47.5191,47.4801,47.4996,6906.0
2024-10-28 11:10:00,48.75,48.82,48.75,48.82,18820.0,47.4996,47.5678,47.4996,47.5678,18820.0
2024-10-28 11:15:00,48.8,48.82,48.77,48.81,67381.0,47.5483,47.5678,47.5191,47.558,67381.0
2024-10-28 11:20:00,48.82,48.89,48.82,48.88,19233.0,47.5678,47.636,47.5678,47.6262,19233.0
2024-10-28 11:25:00,48.86,48.88,48.84,48.85,150817.0,47.6068,47.6262,47.5873,47.597,150817.0
2024-10-28 11:30:00,48.85,48.86,48.78,48.8,22046.0,47.597,47.6068,47.5288,47.5483,22046.0
2024-10-28 11:35:00,48.8,48.8,48.77,48.78,148061.0,47.5483,47.5483,47.5191,47.5288,148061.0
2024-10-28 11:40:00,48.76,48.77,48.68,48.69,12805.0,47.5093,47.5191,47.4314,47.4411,12805.0
2024-10-28 11:45:00,48.68,48.68,48.63,48.64,13093.0,47.4314,47.4314,47.3827,47.3924,13093.0
2024-10-28 11:50:00,48.65,48.65,48.55,48.57,16863.0,47.4021,47.4021,47.3047,47.3242,16863.0
2024-10-28 11:55:00,48.57,48.58,48.53,48.55,15348.0,47.3242,47.3339,47.2852,47.3047,15348.0
2024-10-28 12:00:00,48.56,48.62,48.52,48.56,23045.0,47.3145,47.3729,47.2755,47.3145,23045.0
2024-10-28 12:05:00,48.55,48.63,48.55,48.63,6856.0,47.3047,47.3827,47.3047,47.3827,6856.0
2024-10-28 12:10:00,48.63,48.68,48.62,48.66,14526.0,47.3827,47.4314,47.3729,47.4119,14526.0
2024-10-28 12:15:00,48.66,48.74,48.65,48.74,11641.0,47.4119,47.4898,47.4021,47.4898,11641.0
2024-10-28 12:20:00,48.73,48.78,48.72,48.77,15766.0,47.4801,47.5288,47.4704,47.5191,15766.0
2024-10-28 12:25:00,48.77,48.79,48.74,48.77,8326.0,47.5191,47.5386,47.4898,47.5191,8326.0
2024-10-28 12:30:00,48.77,48.77,48.65,48.66,21805.0,47.5191,47.5191,47.4021,47.4119,21805.0
2024-10-28 12:35:00,48.65,48.71,48.64,48.68,25761.0,47.4021,47.4606,47.3924,47.4314,25761.0
2024-10-28 12:40:00,48.67,48.7,48.66,48.69,43995.0,47.4216,47.4509,47.4119,47.4411,43995.0
2024-10-28 12:45:00,48.69,48.69,48.63,48.69,20057.0,47.4411,47.4411,47.3827,47.4411,20057.0
2024-10-28 12:50:00,48.69,48.74,48.68,48.73,9015.0,47.4411,47.4898,47.4314,47.4801,9015.0
2024-10-28 12:55:00,48.74,48.77,48.73,48.76,12812.0,47.4898,47.5191,47.4801,47.5093,12812.0
2024-10-28 13:00:00,48.76,48.77,48.67,48.72,30125.0,47.5093,47.5191,47.4216,47.4704,30125.0
2024-10-28 13:05:00,48.71,48.71,48.69,48.7,14106.0,47.4606,47.4606,47.4411,47.4509,14106.0
2024-10-28 13:10:00,48.7,48.71,48.65,48.66,42797.0,47.4509,47.4606,47.4021,47.4119,42797.0
2024-10-28 13:15:00,48.67,48.67,48.59,48.64,37230.0,47.4216,47.4216,47.3437,47.3924,37230.0
2024-10-28 13:20:00,48.63,48.65,48.6,48.65,17500.0,47.3827,47.4021,47.3534,47.4021,17500.0
2024-10-28 13:25:00,48.65,48.74,48.64,48.71,149421.0,47.4021,47.4898,47.3924,47.4606,149421.0
2024-10-28 13:30:00,48.7,48.71,48.66,48.68,9177.0,47.4509,47.4606,47.4119,47.4314,9177.0
2024-10-28 13:35:00,48.68,48.73,48.64,48.69,27068.0,47.4314,47.4801,47.3924,47.4411,27068.0
2024-10-28 13:40:00,48.69,48.69,48.66,48.68,8239.0,47.4411,47.4411,47.4119,47.4314,8239.0
2024-10-28 13:45:00,48.67,48.67,48.63,48.63,8863.0,47.4216,47.4216,47.3827,47.3827,8863.0
2024-10-28 13:50:00,48.63,48.65,48.63,48.64,7045.0,47.3827,47.4021,47.3827,47.3924,7045.0
2024-10-28 13:55:00,48.62,48.67,48.62,48.64,6068.0,47.3729,47.4216,47.3729,47.3924,6068.0
2024-10-28 14:00:00,48.64,48.64,48.58,48.64,26144.0,47.3924,47.3924,47.3339,47.3924,26144.0
2024-10-28 14:05:00,48.64,48.66,48.63,48.65,5237.0,47.3924,47.4119,47.3827,47.4021,5237.0
2024-10-28 14:10:00,48.65,48.67,48.64,48.66,4299.0,47.4021,47.4216,47.3924,47.4119,4299.0
2024-10-28 14:15:00,48.66,48.67,48.65,48.66,7140.0,47.4119,47.4216,47.4021,47.4119,7140.0
2024-10-28 14:20:00,48.65,48.67,48.64,48.66,6505.0,47.4021,47.4216,47.3924,47.4119,6505.0
2024-10-28 14:25:00,48.67,48.7,48.67,48.7,13404.0,47.4216,47.4509,47.4216,47.4509,13404.0
2024-10-28 14:30:00,48.7,48.72,48.69,48.69,6951.0,47.4509,47.4704,47.4411,47.4411,6951.0
2024-10-28 14:35:00,48.7,48.7,48.67,48.7,8337.0,47.4509,47.4509,47.4216,47.4509,8337.0
2024-10-28 14:40:00,48.7,48.74,48.69,48.73,11301.0,47.4509,47.4898,47.4411,47.4801,11301.0
2024-10-28 14:45:00,48.73,48.76,48.72,48.76,9507.0,47.4801,47.5093,47.4704,47.5093,9507.0
2024-10-28 14:50:00,48.76,48.92,48.75,48.91,34069.0,47.5093,47.6652,47.4996,47.6555,34069.0
2024-10-28 14:55:00,48.92,48.95,48.85,48.85,13217.0,47.6652,47.6945,47.597,47.597,13217.0
2024-10-28 15:00:00,48.85,48.88,48.81,48.82,17748.0,47.597,47.6262,47.558,47.5678,17748.0
2024-10-28 15:05:00,48.82,48.85,48.81,48.83,10037.0,47.5678,47.597,47.558,47.5775,10037.0
2024-10-28 15:10:00,48.83,48.83,48.79,48.79,14294.0,47.5775,47.5775,47.5386,47.5386,14294.0
2024-10-28 15:15:00,48.8,48.81,48.75,48.81,40141.0,47.5483,47.558,47.4996,47.558,40141.0
2024-10-28 15:20:00,48.81,48.88,48.81,48.88,16899.0,47.558,47.6262,47.558,47.6262,16899.0
2024-10-28 15:25:00,48.87,48.94,48.86,48.91,17513.0,47.6165,47.6847,47.6068,47.6555,17513.0
2024-10-28 15:30:00,48.91,48.93,48.89,48.91,23478.0,47.6555,47.675,47.636,47.6555,23478.0
2024-10-28 15:35:00,48.91,48.91,48.84,48.91,36619.0,47.6555,47.6555,47.5873,47.6555,36619.0
2024-10-28 15:40:00,48.91,48.95,48.88,48.88,50900.0,47.6555,47.6945,47.6262,47.6262,50900.0
2024-10-28 15:45:00,48.88,48.89,48.83,48.85,28281.0,47.6262,47.636,47.5775,47.597,28281.0
2024-10-28 15:50:00,48.84,48.85,48.77,48.79,59957.0,47.5873,47.597,47.5191,47.5386,59957.0
2024-10-28 15:55:00,48.79,48.8,48.62,48.66,189040.0,47.5386,47.5483,47.3729,47.4119,189040.0
2024-10-29 09:30:00,48.4,48.59,48.3,48.3,146231.0,47.1586,47.3437,47.0611,47.0611,146231.0
2024-10-29 09:35:00,48.32,48.35,48.22,48.3,41296.0,47.0806,47.1098,46.9832,47.0611,41296.0
2024-10-29 09:40:00,48.28,48.37,48.1,48.2,27398.0,47.0416,47.1293,46.8663,46.9637,27398.0
2024-10-29 09:45:00,48.19,48.48,48.17,48.44,178115.0,46.9539,47.2365,46.9345,47.1975,178115.0
2024-10-29 09:50:00,48.44,48.5,48.37,48.37,56414.0,47.1975,47.256,47.1293,47.1293,56414.0
2024-10-29 09:55:00,48.38,48.49,48.38,48.46,29238.0,47.1391,47.2463,47.1391,47.217,29238.0
2024-10-29 10:00:00,48.46,48.5,48.4,48.49,37653.0,47.217,47.256,47.1586,47.2463,37653.0
2024-10-29 10:05:00,48.5,48.51,48.31,48.36,143644.0,47.256,47.2657,47.0709,47.1196,143644.0
2024-10-29 10:10:00,48.36,48.39,48.19,48.24,19439.0,47.1196,47.1488,46.9539,47.0027,19439.0
2024-10-29 10:15:00,48.25,48.31,48.16,48.19,15989.0,47.0124,47.0709,46.9247,46.9539,15989.0
2024-10-29 10:20:00,48.2,48.25,48.14,48.24,18447.0,46.9637,47.0124,46.9052,47.0027,18447.0
2024-10-29 10:25:00,48.25,48.26,48.12,48.12,17095.0,47.0124,47.0222,46.8857,46.8857,17095.0
2024-10-29 10:30:00,48.12,48.18,48.1,48.13,16851.0,46.8857,46.9442,46.8663,46.8955,16851.0
2024-10-29 10:35:00,48.14,48.16,48.09,48.09,19024.0,46.9052,46.9247,46.8565,46.8565,19024.0
2024-10-29 10:40:00,48.09,48.09,47.91,47.97,44849.0,46.8565,46.8565,46.6811,46.7396,44849.0
2024-10-29 10:45:00,47.97,48.0,47.84,47.88,128039.0,46.7396,46.7688,46.6129,46.6519,128039.0
2024-10-29 10:50:00,47.87,47.87,47.81,47.81,51924.0,46.6422,46.6422,46.5837,46.5837,51924.0
2024-10-29 10:55:00,47.8,47.87,47.77,47.87,64972.0,46.574,46.6422,46.5447,46.6422,64972.0
2024-10-29 11:00:00,47.86,47.91,47.8,47.83,32558.0,46.6324,46.6811,46.574,46.6032,32558.0
2024-10-29 11:05:00,47.83,47.83,47.6,47.6,18207.0,46.6032,46.6032,46.3791,46.3791,18207.0
2024-10-29 11:10:00,47.59,47.69,47.58,47.68,13065.0,46.3693,46.4668,46.3596,46.457,13065.0
2024-10-29 11:15:00,47.69,47.69,47.61,47.64,23873.0,46.4668,46.4668,46.3888,46.4181,23873.0
2024-10-29 11:20:00,47.65,47.68,47.58,47.59,13972.0,46.4278,46.457,46.3596,46.3693,13972.0
2024-10-29 11:25:00,47.59,47.61,47.57,47.59,18950.0,46.3693,46.3888,46.3498,46.3693,18950.0
2024-10-29 11:30:00,47.59,47.71,47.59,47.67,24166.0,46.3693,46.4863,46.3693,46.4473,24166.0
2024-10-29 11:35:00,47.67,47.67,47.59,47.63,12326.0,46.4473,46.4473,46.3693,46.4083,12326.0
2024-10-29 11:40:00,47.64,47.77,47.62,47.76,23696.0,46.4181,46.5447,46.3986,46.535,23696.0
2024-10-29 11:45:00,47.76,47.76,47.7,47.7,17377.0,46.535,46.535,46.4765,46.4765,17377.0
2024-10-29 11:50:00,47.7,47.71,47.66,47.69,22576.0,46.4765,46.4863,46.4375,46.4668,22576.0
2024-10-29 11:55:00,47.69,47.72,47.68,47.71,13690.0,46.4668,46.496,46.457,46.4863,13690.0
2024-10-29 12:00:00,47.7,47.71,47.68,47.7,17587.0,46.4765,46.4863,46.457,46.4765,17587.0
2024-10-29 12:05:00,47.71,47.72,47.69,47.72,10647.0,46.4863,46.496,46.4668,46.496,10647.0
2024-10-29 12:10:00,47.72,47.79,47.7,47.76,20630.0,46.496,46.5642,46.4765,46.535,20630.0
2024-10-29 12:15:00,47.76,47.77,47.72,47.73,23547.0,46.535,46.5447,46.496,46.5057,23547.0
2024-10-29 12:20:00,47.72,47.77,47.72,47.76,9935.0,46.496,46.5447,46.496,46.535,9935.0
2024-10-29 12:25:00,47.76,47.82,47.75,47.81,29609.0,46.535,46.5934,46.5252,46.5837,29609.0
2024-10-29 12:30:00,47.8,47.82,47.73,47.8,11272.0,46.574,46.5934,46.5057,46.574,11272.0
2024-10-29 12:35:00,47.8,47.81,47.72,47.78,16819.0,46.574,46.5837,46.496,46.5545,16819.0
2024-10-29 12:40:00,47.79,47.82,47.74,47.77,16135.0,46.5642,46.5934,46.5155,46.5447,16135.0
2024-10-29 12:45:00,47.76,47.8,47.73,47.73,273112.0,46.535,46.574,46.5057,46.5057,273112.0
2024-10-29 12:50:00,47.71,47.86,47.68,47.84,24456.0,46.4863,46.6324,46.457,46.6129,24456.0
2024-10-29 12:55:00,47.83,47.88,47.8,47.83,14991.0,46.6032,46.6519,46.574,46.6032,14991.0
2024-10-29 13:00:00,47.83,47.86,47.79,47.82,13609.0,46.6032,46.6324,46.5642,46.5934,13609.0
2024-10-29 13:05:00,47.8,47.8,47.69,47.69,6692.0,46.574,46.574,46.4668,46.4668,6692.0
2024-10-29 13:10:00,47.69,47.71,47.67,47.71,9729.0,46.4668,46.4863,46.4473,46.4863,9729.0
2024-10-29 13:15:00,47.7,47.72,47.68,47.69,6562.0,46.4765,46.496,46.457,46.4668,6562.0
2024-10-29 13:20:00,47.7,47.7,47.66,47.68,9710.0,46.4765,46.4765,46.4375,46.457,9710.0
2024-10-29 13:25:00,47.69,47.69,47.64,47.64,7244.0,46.4668,46.4668,46.4181,46.4181,7244.0
2024-10-29 13:30:00,47.65,47.65,47.58,47.58,11475.0,46.4278,46.4278,46.3596,46.3596,11475.0
2024-10-29 13:35:00,47.59,47.59,47.56,47.56,8193.0,46.3693,46.3693,46.3401,46.3401,8193.0
2024-10-29 13:40:00,47.57,47.57,47.51,47.53,7502.0,46.3498,46.3498,46.2914,46.3109,7502.0
2024-10-29 13:45:00,47.53,47.55,47.51,47.53,6856.0,46.3109,46.3304,46.2914,46.3109,6856.0
2024-10-29 13:50:00,47.54,47.54,47.51,47.54,9483.0,46.3206,46.3206,46.2914,46.3206,9483.0
2024-10-29 13:55:00,47.54,47.59,47.53,47.58,7365.0,46.3206,46.3693,46.3109,46.3596,7365.0
2024-10-29 14:00:00,47.58,47.59,47.53,47.53,25560.0,46.3596,46.3693,46.3109,46.3109,25560.0
2024-10-29 14:05:00,47.54,47.54,47.49,47.53,9559.0,46.3206,46.3206,46.2719,46.3109,9559.0
2024-10-29 14:10:00,47.53,47.53,47.47,47.47,15041.0,46.3109,46.3109,46.2524,46.2524,15041.0
2024-10-29 14:15:00,47.47,47.47,47.45,47.46,7846.0,46.2524,46.2524,46.2329,46.2427,7846.0
2024-10-29 14:20:00,47.46,47.5,47.45,47.48,10942.0,46.2427,46.2816,46.2329,46.2622,10942.0
2024-10-29 14:25:00,47.48,47.52,47.48,47.5,10884.0,46.2622,46.3011,46.2622,46.2816,10884.0
2024-10-29 14:30:00,47.48,47.52,47.47,47.51,10875.0,46.2622,46.3011,46.2524,46.2914,10875.0
2024-10-29 14:35:00,47.51,47.58,47.5,47.56,9581.0,46.2914,46.3596,46.2816,46.3401,9581.0
2024-10-29 14:40:00,47.55,47.58,47.54,47.56,6714.0,46.3304,46.3596,46.3206,46.3401,6714.0
2024-10-29 14:45:00,47.55,47.57,47.54,47.57,9131.0,46.3304,46.3498,46.3206,46.3498,9131.0
2024-10-29 14:50:00,47.57,47.6,47.56,47.59,7966.0,46.3498,46.3791,46.3401,46.3693,7966.0
2024-10-29 14:55:00,47.59,47.6,47.55,47.57,11836.0,46.3693,46.3791,46.3304,46.3498,11836.0
2024-10-29 15:00:00,47.58,47.58,47.53,47.56,14036.0,46.3596,46.3596,46.3109,46.3401,14036.0
2024-10-29 15:05:00,47.56,47.57,47.53,47.55,27917.0,46.3401,46.3498,46.3109,46.3304,27917.0
2024-10-29 15:10:00,47.55,47.56,47.53,47.53,14448.0,46.3304,46.3401,46.3109,46.3109,14448.0
2024-10-29 15:15:00,47.53,47.62,47.5,47.61,18392.0,46.3109,46.3986,46.2816,46.3888,18392.0
2024-10-29 15:20:00,47.61,47.64,47.61,47.64,10712.0,46.3888,46.4181,46.3888,46.4181,10712.0
2024-10-29 15:25:00,47.64,47.68,47.63,47.68,23031.0,46.4181,46.457,46.4083,46.457,23031.0
2024-10-29 15:30:00,47.68,47.68,47.61,47.64,24466.0,46.457,46.457,46.3888,46.4181,24466.0
2024-10-29 15:35:00,47.65,47.66,47.62,47.63,17212.0,46.4278,46.4375,46.3986,46.4083,17212.0
2024-10-29 15:40:00,47.63,47.64,47.55,47.61,46905.0,46.4083,46.4181,46.3304,46.3888,46905.0
2024-10-29 15:45:00,47.6,47.6,47.51,47.54,39970.0,46.3791,46.3791,46.2914,46.3206,39970.0
2024-10-29 15:50:00,47.53,47.53,47.36,47.37,65507.0,46.3109,46.3109,46.1452,46.155,65507.0
2024-10-29 15:55:00,47.37,47.37,47.25,47.3,337445.0,46.155,46.155,46.0381,46.0868,337445.0
2024-10-30 09:30:00,47.52,48.24,47.47,47.97,180377.0,46.3011,47.0027,46.2524,46.7396,180377.0
2024-10-30 09:35:00,47.92,48.26,47.9,48.22,144083.0,46.6909,47.0222,46.6714,46.9832,144083.0
2024-10-30 09:40:00,48.25,48.57,48.14,48.28,97779.0,47.0124,47.3242,46.9052,47.0416,97779.0
2024-10-30 09:45:00,48.24,48.57,48.24,48.55,57790.0,47.0027,47.3242,47.0027,47.3047,57790.0
2024-10-30 09:50:00,48.52,48.62,48.4,48.62,17604.0,47.2755,47.3729,47.1586,47.3729,17604.0
2024-10-30 09:55:00,48.64,48.94,48.53,48.86,93931.0,47.3924,47.6847,47.2852,47.6068,93931.0
2024-10-30 10:00:00,48.88,48.96,48.66,48.8,105468.0,47.6262,47.7042,47.4119,47.5483,105468.0
2024-10-30 10:05:00,48.8,48.81,48.59,48.67,62347.0,47.5483,47.558,47.3437,47.4216,62347.0
2024-10-30 10:10:00,48.65,48.82,48.59,48.82,55372.0,47.4021,47.5678,47.3437,47.5678,55372.0
2024-10-30 10:15:00,48.79,48.92,48.76,48.76,74395.0,47.5386,47.6652,47.5093,47.5093,74395.0
2024-10-30 10:20:00,48.76,48.76,48.65,48.71,23867.0,47.5093,47.5093,47.4021,47.4606,23867.0
2024-10-30 10:25:00,48.7,48.73,48.54,48.61,25262.0,47.4509,47.4801,47.295,47.3632,25262.0
2024-10-30 10:30:00,48.61,48.63,48.54,48.61,69573.0,47.3632,47.3827,47.295,47.3632,69573.0
2024-10-30 10:35:00,48.62,48.69,48.58,48.69,148173.0,47.3729,47.4411,47.3339,47.4411,148173.0
2024-10-30 10:40:00,48.69,48.72,48.66,48.7,30283.0,47.4411,47.4704,47.4119,47.4509,30283.0
2024-10-30 10:45:00,48.7,48.7,48.59,48.65,29374.0,47.4509,47.4509,47.3437,47.4021,29374.0
2024-10-30 10:50:00,48.64,48.67,48.58,48.67,19146.0,47.3924,47.4216,47.3339,47.4216,19146.0
2024-10-30 10:55:00,48.66,48.68,48.63,48.66,20645.0,47.4119,47.4314,47.3827,47.4119,20645.0
2024-10-30 11:00:00,48.66,48.69,48.6,48.61,37673.0,47.4119,47.4411,47.3534,47.3632,37673.0
2024-10-30 11:05:00,48.6,48.68,48.58,48.64,69923.0,47.3534,47.4314,47.3339,47.3924,69923.0
2024-10-30 11:10:00,48.64,48.64,48.53,48.56,33585.0,47.3924,47.3924,47.2852,47.3145,33585.0
2024-10-30 11:15:00,48.57,48.6,48.51,48.58,43544.0,47.3242,47.3534,47.2657,47.3339,43544.0
2024-10-30 11:20:00,48.58,48.6,48.55,48.57,14235.0,47.3339,47.3534,47.3047,47.3242,14235.0
2024-10-30 11:25:00,48.57,48.64,48.54,48.58,48284.0,47.3242,47.3924,47.295,47.3339,48284.0
2024-10-30 11:30:00,48.58,48.59,48.47,48.48,117217.0,47.3339,47.3437,47.2268,47.2365,117217.0
2024-10-30 11:35:00,48.48,48.54,48.46,48.53,12955.0,47.2365,47.295,47.217,47.2852,12955.0
2024-10-30 11:40:00,48.54,48.56,48.48,48.56,19072.0,47.295,47.3145,47.2365,47.3145,19072.0
2024-10-30 11:45:00,48.55,48.57,48.5,48.52,61406.0,47.3047,47.3242,47.256,47.2755,61406.0
2024-10-30 11:50:00,48.51,48.55,48.48,48.53,22163.0,47.2657,47.3047,47.2365,47.2852,22163.0
2024-10-30 11:55:00,48.54,48.55,48.5,48.51,14913.0,47.295,47.3047,47.256,47.2657,14913.0
2024-10-30 12:00:00,48.53,48.57,48.49,48.57,26953.0,47.2852,47.3242,47.2463,47.3242,26953.0
2024-10-30 12:05:00,48.57,48.6,48.56,48.6,26864.0,47.3242,47.3534,47.3145,47.3534,26864.0
2024-10-30 12:10:00,48.59,48.76,48.59,48.76,33643.0,47.3437,47.5093,47.3437,47.5093,33643.0
2024-10-30 12:15:00,48.76,48.76,48.64,48.66,37616.0,47.5093,47.5093,47.3924,47.4119,37616.0
2024-10-30 12:20:00,48.66,48.7,48.62,48.68,37121.0,47.4119,47.4509,47.3729,47.4314,37121.0
2024-10-30 12:25:00,48.68,48.68,48.62,48.67,36780.0,47.4314,47.4314,47.3729,47.4216,36780.0
2024-10-30 12:30:00,48.67,48.74,48.62,48.73,26275.0,47.4216,47.4898,47.3729,47.4801,26275.0
2024-10-30 12:35:00,48.72,48.78,48.71,48.77,25954.0,47.4704,47.5288,47.4606,47.5191,25954.0
2024-10-30 12:40:00,48.77,48.83,48.71,48.83,30786.0,47.5191,47.5775,47.4606,47.5775,30786.0
2024-10-30 12:45:00,48.83,48.88,48.56,48.86,34068.0,47.5775,47.6262,47.3145,47.6068,34068.0
2024-10-30 12:50:00,48.87,48.9,48.84,48.86,27741.0,47.6165,47.6457,47.5873,47.6068,27741.0
2024-10-30 12:55:00,48.85,48.88,48.84,48.85,24886.0,47.597,47.6262,47.5873,47.597,24886.0
2024-10-30 13:00:00,48.84,48.91,48.83,48.91,30230.0,47.5873,47.6555,47.5775,47.6555,30230.0
2024-10-30 13:05:00,48.91,49.0,48.89,48.99,22279.0,47.6555,47.7432,47.636,47.7334,22279.0
2024-10-30 13:10:00,48.98,48.98,48.92,48.97,37208.0,47.7237,47.7237,47.6652,47.7139,37208.0
2024-10-30 13:15:00,48.97,48.98,48.91,48.96,26955.0,47.7139,47.7237,47.6555,47.7042,26955.0
2024-10-30 13:20:00,48.96,49.03,48.95,48.98,44789.0,47.7042,47.7724,47.6945,47.7237,44789.0
2024-10-30 13:25:00,48.99,48.99,48.88,48.9,20982.0,47.7334,47.7334,47.6262,47.6457,20982.0
2024-10-30 13:30:00,48.89,48.95,48.82,48.82,19277.0,47.636,47.6945,47.5678,47.5678,19277.0
2024-10-30 13:35:00,48.83,48.86,48.79,48.84,33747.0,47.5775,47.6068,47.5386,47.5873,33747.0
2024-10-30 13:40:00,48.83,48.84,48.78,48.8,27767.0,47.5775,47.5873,47.5288,47.5483,27767.0
2024-10-30 13:45:00,48.79,48.88,48.79,48.87,43229.0,47.5386,47.6262,47.5386,47.6165,43229.0
2024-10-30 13:50:00,48.87,48.89,48.82,48.88,31005.0,47.6165,47.636,47.5678,47.6262,31005.0
2024-10-30 13:55:00,48.89,48.94,48.88,48.89,32785.0,47.636,47.6847,47.6262,47.636,32785.0
2024-10-30 14:00:00,48.89,48.91,48.84,48.85,56084.0,47.636,47.6555,47.5873,47.597,56084.0
2024-10-30 14:05:00,48.84,48.95,48.84,48.93,27652.0,47.5873,47.6945,47.5873,47.675,27652.0
2024-10-30 14:10:00,48.93,48.95,48.88,48.91,61255.0,47.675,47.6945,47.6262,47.6555,61255.0
2024-10-30 14:15:00,48.91,49.0,48.9,49.0,48415.0,47.6555,47.7432,47.6457,47.7432,48415.0
2024-10-30 14:20:00,49.0,49.14,48.96,49.11,48895.0,47.7432,47.8796,47.7042,47.8503,48895.0
2024-10-30 14:25:00,49.11,49.38,49.11,49.37,95936.0,47.8503,48.1134,47.8503,48.1037,95936.0
2024-10-30 14:30:00,49.39,49.45,49.34,49.41,127515.0,48.1232,48.1816,48.0744,48.1427,127515.0
2024-10-30 14:35:00,49.4,49.47,49.38,49.43,98957.0,48.1329,48.2011,48.1134,48.1621,98957.0
2024-10-30 14:40:00,49.43,49.45,49.26,49.28,76738.0,48.1621,48.1816,47.9965,48.016,76738.0
2024-10-30 14:45:00,49.27,49.33,49.26,49.3,46464.0,48.0062,48.0647,47.9965,48.0355,46464.0
2024-10-30 14:50:00,49.3,49.35,49.27,49.34,46922.0,48.0355,48.0842,48.0062,48.0744,46922.0
2024-10-30 14:55:00,49.34,49.42,49.3,49.36,98235.0,48.0744,48.1524,48.0355,48.0939,98235.0
2024-10-30 15:00:00,49.35,49.36,49.2,49.22,65310.0,48.0842,48.0939,47.938,47.9575,65310.0
2024-10-30 15:05:00,49.21,49.25,49.17,49.19,58203.0,47.9478,47.9868,47.9088,47.9283,58203.0
2024-10-30 15:10:00,49.2,49.22,49.15,49.18,44779.0,47.938,47.9575,47.8893,47.9186,44779.0
2024-10-30 15:15:00,49.18,49.18,49.12,49.13,50051.0,47.9186,47.9186,47.8601,47.8698,50051.0
2024-10-30 15:20:00,49.13,49.24,49.12,49.2,77252.0,47.8698,47.977,47.8601,47.938,77252.0
2024-10-30 15:25:00,49.2,49.29,49.16,49.29,83163.0,47.938,48.0257,47.8991,48.0257,83163.0
2024-10-30 15:30:00,49.29,49.32,49.19,49.2,116307.0,48.0257,48.055,47.9283,47.938,116307.0
2024-10-30 15:35:00,49.21,49.22,49.14,49.21,106326.0,47.9478,47.9575,47.8796,47.9478,106326.0
2024-10-30 15:40:00,49.22,49.26,49.21,49.23,84987.0,47.9575,47.9965,47.9478,47.9673,84987.0
2024-10-30 15:45:00,49.23,49.3,49.19,49.3,123138.0,47.9673,48.0355,47.9283,48.0355,123138.0
2024-10-30 15:50:00,49.3,49.35,49.23,49.3,185513.0,48.0355,48.0842,47.9673,48.0355,185513.0
2024-10-30 15:55:00,49.3,49.3,49.03,49.03,547299.0,48.0355,48.0355,47.7724,47.7724,547299.0
2024-10-31 09:30:00,52.51,54.95,52.5,54.82,838778.0,51.1631,53.5406,51.1534,53.4139,838778.0
2024-10-31 09:35:00,54.87,55.53,54.58,55.41,521413.0,53.4626,54.1057,53.18,53.9888,521413.0
2024-10-31 09:40:00,55.36,55.94,55.0,55.8,366517.0,53.94,54.5052,53.5893,54.3688,366517.0
2024-10-31 09:45:00,55.8,55.91,55.32,55.4,210900.0,54.3688,54.4759,53.9011,53.979,210900.0
2024-10-31 09:50:00,55.39,55.75,55.24,55.65,279238.0,53.9693,54.32,53.8231,54.2226,279238.0
2024-10-31 09:55:00,55.63,56.26,55.58,56.22,184147.0,54.2031,54.817,54.1544,54.778,184147.0
2024-10-31 10:00:00,56.22,56.24,55.55,55.61,244455.0,54.778,54.7975,54.1252,54.1836,244455.0
2024-10-31 10:05:00,55.64,55.84,55.44,55.78,219786.0,54.2129,54.4077,54.018,54.3493,219786.0
2024-10-31 10:10:00,55.78,56.04,55.7,55.93,174660.0,54.3493,54.6026,54.2713,54.4954,174660.0
2024-10-31 10:15:00,55.97,56.02,55.3,55.44,111370.0,54.5344,54.5831,53.8816,54.018,111370.0
2024-10-31 10:20:00,55.44,55.62,55.3,55.36,136798.0,54.018,54.1934,53.8816,53.94,136798.0
2024-10-31 10:25:00,55.33,55.61,55.18,55.54,238566.0,53.9108,54.1836,53.7647,54.1154,238566.0
2024-10-31 10:30:00,55.57,55.74,55.35,55.39,318437.0,54.1447,54.3103,53.9303,53.9693,318437.0
2024-10-31 10:35:00,55.41,55.46,54.72,54.74,203949.0,53.9888,54.0375,53.3165,53.3359,203949.0
2024-10-31 10:40:00,54.79,55.05,54.67,54.99,79412.0,53.3847,53.638,53.2677,53.5795,79412.0
2024-10-31 10:45:00,55.03,55.05,54.69,54.88,128222.0,53.6185,53.638,53.2872,53.4724,128222.0
2024-10-31 10:50:00,54.87,55.03,54.82,54.9,86066.0,53.4626,53.6185,53.4139,53.4918,86066.0
2024-10-31 10:55:00,54.92,55.19,54.88,55.0,115000.0,53.5113,53.7744,53.4724,53.5893,115000.0
2024-10-31 11:00:00,55.03,55.08,54.88,54.91,123975.0,53.6185,53.6672,53.4724,53.5016,123975.0
2024-10-31 11:05:00,54.91,55.09,54.9,55.0,68950.0,53.5016,53.677,53.4918,53.5893,68950.0
2024-10-31 11:10:00,55.04,55.07,54.89,54.98,113676.0,53.6282,53.6575,53.4821,53.5698,113676.0
2024-10-31 11:15:00,55.0,55.17,54.98,55.06,104183.0,53.5893,53.7549,53.5698,53.6477,104183.0
2024-10-31 11:20:00,55.06,55.24,55.03,55.14,74880.0,53.6477,53.8231,53.6185,53.7257,74880.0
2024-10-31 11:25:00,55.16,55.16,54.98,55.01,52231.0,53.7452,53.7452,53.5698,53.599,52231.0
2024-10-31 11:30:00,55.01,55.1,54.94,55.04,105487.0,53.599,53.6867,53.5308,53.6282,105487.0
2024-10-31 11:35:00,55.03,55.08,54.95,55.04,67530.0,53.6185,53.6672,53.5406,53.6282,67530.0
2024-10-31 11:40:00,55.04,55.07,55.01,55.03,25434.0,53.6282,53.6575,53.599,53.6185,25434.0
2024-10-31 11:45:00,55.04,55.19,55.0,55.08,81192.0,53.6282,53.7744,53.5893,53.6672,81192.0
2024-10-31 11:50:00,55.09,55.38,55.08,55.29,157984.0,53.677,53.9595,53.6672,53.8718,157984.0
2024-10-31 11:55:00,55.3,55.31,55.18,55.27,57285.0,53.8816,53.8913,53.7647,53.8523,57285.0
2024-10-31 12:00:00,55.27,55.6,55.25,55.54,116290.0,53.8523,54.1739,53.8329,54.1154,116290.0
2024-10-31 12:05:00,55.54,55.56,55.47,55.53,40899.0,54.1154,54.1349,54.0472,54.1057,40899.0
2024-10-31 12:10:00,55.55,55.58,55.47,55.49,34331.0,54.1252,54.1544,54.0472,54.0667,34331.0
2024-10-31 12:15:00,55.49,55.6,55.44,55.56,51196.0,54.0667,54.1739,54.018,54.1349,51196.0
2024-10-31 12:20:00,55.56,55.58,55.48,55.53,46039.0,54.1349,54.1544,54.057,54.1057,46039.0
2024-10-31 12:25:00,55.53,55.56,55.43,55.47,49601.0,54.1057,54.1349,54.0082,54.0472,49601.0
2024-10-31 12:30:00,55.45,55.57,55.45,55.48,23757.0,54.0277,54.1447,54.0277,54.057,23757.0
2024-10-31 12:35:00,55.46,55.7,55.42,55.55,157380.0,54.0375,54.2713,53.9985,54.1252,157380.0
2024-10-31 12:40:00,55.53,55.57,55.48,55.55,59790.0,54.1057,54.1447,54.057,54.1252,59790.0
2024-10-31 12:45:00,55.55,55.74,55.53,55.73,25303.0,54.1252,54.3103,54.1057,54.3005,25303.0
2024-10-31 12:50:00,55.72,55.76,55.67,55.75,25820.0,54.2908,54.3298,54.2421,54.32,25820.0
2024-10-31 12:55:00,55.75,55.76,55.66,55.69,22564.0,54.32,54.3298,54.2323,54.2616,22564.0
2024-10-31 13:00:00,55.69,55.72,55.65,55.69,46577.0,54.2616,54.2908,54.2226,54.2616,46577.0
2024-10-31 13:05:00,55.67,55.87,55.67,55.87,22200.0,54.2421,54.437,54.2421,54.437,22200.0
2024-10-31 13:10:00,55.87,55.95,55.87,55.92,28138.0,54.437,54.5149,54.437,54.4857,28138.0
2024-10-31 13:15:00,55.92,55.96,55.78,55.89,38859.0,54.4857,54.5246,54.3493,54.4564,38859.0
2024-10-31 13:20:00,55.87,55.87,55.73,55.79,27869.0,54.437,54.437,54.3005,54.359,27869.0
2024-10-31 13:25:00,55.8,55.85,55.79,55.82,13781.0,54.3688,54.4175,54.359,54.3882,13781.0
2024-10-31 13:30:00,55.81,55.81,55.67,55.68,19849.0,54.3785,54.3785,54.2421,54.2518,19849.0
2024-10-31 13:35:00,55.68,55.71,55.6,55.61,21171.0,54.2518,54.2811,54.1739,54.1836,21171.0
2024-10-31 13:40:00,55.6,55.61,55.47,55.59,31081.0,54.1739,54.1836,54.0472,54.1641,31081.0
2024-10-31 13:45:00,55.58,55.63,55.46,55.52,22107.0,54.1544,54.2031,54.0375,54.0959,22107.0
2024-10-31 13:50:00,55.51,55.52,55.41,55.42,15108.0,54.0862,54.0959,53.9888,53.9985,15108.0
2024-10-31 13:55:00,55.43,55.45,55.37,55.42,31033.0,54.0082,54.0277,53.9498,53.9985,31033.0
2024-10-31 14:00:00,55.42,55.43,55.22,55.24,41568.0,53.9985,54.0082,53.8036,53.8231,41568.0
2024-10-31 14:05:00,55.23,55.35,55.21,55.23,48026.0,53.8134,53.9303,53.7939,53.8134,48026.0
2024-10-31 14:10:00,55.22,55.45,55.21,55.44,45432.0,53.8036,54.0277,53.7939,54.018,45432.0
2024-10-31 14:15:00,55.44,55.51,55.41,55.51,51750.0,54.018,54.0862,53.9888,54.0862,51750.0
2024-10-31 14:20:00,55.5,55.55,55.48,55.5,19392.0,54.0764,54.1252,54.057,54.0764,19392.0
2024-10-31 14:25:00,55.5,55.57,55.49,55.5,32051.0,54.0764,54.1447,54.0667,54.0764,32051.0
2024-10-31 14:30:00,55.49,55.51,55.37,55.38,43155.0,54.0667,54.0862,53.9498,53.9595,43155.0
2024-10-31 14:35:00,55.38,55.46,55.36,55.45,18656.0,53.9595,54.0375,53.94,54.0277,18656.0
2024-10-31 14:40:00,55.45,55.47,55.42,55.45,20086.0,54.0277,54.0472,53.9985,54.0277,20086.0
2024-10-31 14:45:00,55.44,55.47,55.4,55.43,23769.0,54.018,54.0472,53.979,54.0082,23769.0
2024-10-31 14:50:00,55.43,55.45,55.38,55.45,26556.0,54.0082,54.0277,53.9595,54.0277,26556.0
2024-10-31 14:55:00,55.45,55.55,55.44,55.53,28120.0,54.0277,54.1252,54.018,54.1057,28120.0
2024-10-31 15:00:00,55.52,55.53,55.4,55.41,25053.0,54.0959,54.1057,53.979,53.9888,25053.0
2024-10-31 15:05:00,55.42,55.49,55.41,55.48,19983.0,53.9985,54.0667,53.9888,54.057,19983.0
2024-10-31 15:10:00,55.48,55.64,55.43,55.64,100169.0,54.057,54.2129,54.0082,54.2129,100169.0
2024-10-31 15:15:00,55.67,55.67,55.56,55.57,32889.0,54.2421,54.2421,54.1349,54.1447,32889.0
2024-10-31 15:20:00,55.58,55.6,55.47,55.47,41111.0,54.1544,54.1739,54.0472,54.0472,41111.0
2024-10-31 15:25:00,55.48,55.53,55.47,55.52,39198.0,54.057,54.1057,54.0472,54.0959,39198.0
2024-10-31 15:30:00,55.51,55.52,55.47,55.51,52013.0,54.0862,54.0959,54.0472,54.0862,52013.0
2024-10-31 15:35:00,55.51,55.52,55.4,55.41,90418.0,54.0862,54.0959,53.979,53.9888,90418.0
2024-10-31 15:40:00,55.41,55.43,55.38,55.38,73316.0,53.9888,54.0082,53.9595,53.9595,73316.0
2024-10-31 15:45:00,55.39,55.5,55.36,55.48,124447.0,53.9693,54.0764,53.94,54.057,124447.0
2024-10-31 15:50:00,55.47,55.47,55.14,55.17,276431.0,54.0472,54.0472,53.7257,53.7549,276431.0
2024-10-31 15:55:00,55.17,55.6,55.14,55.55,782910.0,53.7549,54.1739,53.7257,54.1252,782910.0
2024-11-01 09:30:00,55.2,55.39,54.73,54.77,218078.0,53.7841,53.9693,53.3262,53.3652,218078.0
2024-11-01 09:35:00,54.79,55.2,54.78,55.08,94003.0,53.3847,53.7841,53.3749,53.6672,94003.0
2024-11-01 09:40:00,55.07,55.07,54.8,55.01,74720.0,53.6575,53.6575,53.3944,53.599,74720.0
2024-11-01 09:45:00,55.01,55.09,54.7,54.8,114339.0,53.599,53.677,53.297,53.3944,114339.0
2024-11-01 09:50:00,54.79,55.02,54.77,55.01,84685.0,53.3847,53.6088,53.3652,53.599,84685.0
2024-11-01 09:55:00,55.0,55.05,54.9,55.02,101843.0,53.5893,53.638,53.4918,53.6088,101843.0
2024-11-01 10:00:00,55.01,55.2,54.95,55.1,104554.0,53.599,53.7841,53.5406,53.6867,104554.0
2024-11-01 10:05:00,55.09,55.2,55.08,55.19,57080.0,53.677,53.7841,53.6672,53.7744,57080.0
2024-11-01 10:10:00,55.18,55.29,55.17,55.24,113700.0,53.7647,53.8718,53.7549,53.8231,113700.0
2024-11-01 10:15:00,55.24,55.3,55.19,55.25,78134.0,53.8231,53.8816,53.7744,53.8329,78134.0
2024-11-01 10:20:00,55.26,55.3,55.03,55.04,62591.0,53.8426,53.8816,53.6185,53.6282,62591.0
2024-11-01 10:25:00,55.04,55.13,54.99,55.11,89551.0,53.6282,53.7159,53.5795,53.6965,89551.0
2024-11-01 10:30:00,55.12,55.16,54.81,54.94,149219.0,53.7062,53.7452,53.4041,53.5308,149219.0
2024-11-01 10:35:00,54.96,55.08,54.96,55.03,48440.0,53.5503,53.6672,53.5503,53.6185,48440.0
2024-11-01 10:40:00,55.02,55.07,54.84,54.94,49583.0,53.6088,53.6575,53.4334,53.5308,49583.0
2024-11-01 10:45:00,54.95,54.96,54.84,54.89,65282.0,53.5406,53.5503,53.4334,53.4821,65282.0
2024-11-01 10:50:00,54.89,54.99,54.82,54.97,83303.0,53.4821,53.5795,53.4139,53.56,83303.0
2024-11-01 10:55:00,54.96,55.14,54.95,55.0,94120.0,53.5503,53.7257,53.5406,53.5893,94120.0
2024-11-01 11:00:00,54.99,55.07,54.94,55.02,39001.0,53.5795,53.6575,53.5308,53.6088,39001.0
2024-11-01 11:05:00,55.02,55.02,54.83,54.9,83253.0,53.6088,53.6088,53.4236,53.4918,83253.0
2024-11-01 11:10:00,54.89,54.97,54.86,54.96,61225.0,53.4821,53.56,53.4529,53.5503,61225.0
2024-11-01 11:15:00,54.97,55.0,54.94,54.98,88244.0,53.56,53.5893,53.5308,53.5698,88244.0
2024-11-01 11:20:00,54.98,55.0,54.88,54.97,35015.0,53.5698,53.5893,53.4724,53.56,35015.0
2024-11-01 11:25:00,54.96,55.01,54.91,55.0,47127.0,53.5503,53.599,53.5016,53.5893,47127.0
2024-11-01 11:30:00,55.01,55.04,54.96,55.01,68206.0,53.599,53.6282,53.5503,53.599,68206.0
2024-11-01 11:35:00,55.02,55.04,54.99,55.0,14373.0,53.6088,53.6282,53.5795,53.5893,14373.0
2024-11-01 11:40:00,55.0,55.01,54.96,54.98,34955.0,53.5893,53.599,53.5503,53.5698,34955.0
2024-11-01 11:45:00,54.99,54.99,54.87,54.95,39459.0,53.5795,53.5795,53.4626,53.5406,39459.0
2024-11-01 11:50:00,54.95,54.96,54.74,54.89,65386.0,53.5406,53.5503,53.3359,53.4821,65386.0
2024-11-01 11:55:00,54.89,54.92,54.82,54.91,31747.0,53.4821,53.5113,53.4139,53.5016,31747.0
2024-11-01 12:00:00,54.93,54.96,54.86,54.91,66156.0,53.5211,53.5503,53.4529,53.5016,66156.0
2024-11-01 12:05:00,54.92,55.0,54.89,55.0,25207.0,53.5113,53.5893,53.4821,53.5893,25207.0
2024-11-01 12:10:00,54.99,55.07,54.9,54.9,95888.0,53.5795,53.6575,53.4918,53.4918,95888.0
2024-11-01 12:15:00,54.9,54.99,54.88,54.99,155448.0,53.4918,53.5795,53.4724,53.5795,155448.0
2024-11-01 12:20:00,54.99,54.99,54.9,54.97,140754.0,53.5795,53.5795,53.4918,53.56,140754.0
2024-11-01 12:25:00,54.98,55.03,54.89,54.92,67980.0,53.5698,53.6185,53.4821,53.5113,67980.0
2024-11-01 12:30:00,54.91,55.0,54.9,54.94,36949.0,53.5016,53.5893,53.4918,53.5308,36949.0
2024-11-01 12:35:00,54.93,54.98,54.89,54.97,91715.0,53.5211,53.5698,53.4821,53.56,91715.0
2024-11-01 12:40:00,54.96,55.04,54.93,55.02,33360.0,53.5503,53.6282,53.5211,53.6088,33360.0
2024-11-01 12:45:00,55.0,55.08,54.95,55.01,37600.0,53.5893,53.6672,53.5406,53.599,37600.0
2024-11-01 12:50:00,55.01,55.09,55.0,55.08,171490.0,53.599,53.677,53.5893,53.6672,171490.0
2024-11-01 12:55:00,55.08,55.14,55.08,55.13,110016.0,53.6672,53.7257,53.6672,53.7159,110016.0
2024-11-01 13:00:00,55.13,55.3,55.11,55.27,76287.0,53.7159,53.8816,53.6965,53.8523,76287.0
2024-11-01 13:05:00,55.28,55.37,55.22,55.24,75582.0,53.8621,53.9498,53.8036,53.8231,75582.0
2024-11-01 13:10:00,55.25,55.34,55.2,55.33,27957.0,53.8329,53.9206,53.7841,53.9108,27957.0
2024-11-01 13:15:00,55.33,55.39,55.33,55.38,22337.0,53.9108,53.9693,53.9108,53.9595,22337.0
2024-11-01 13:20:00,55.38,55.41,55.37,55.39,27717.0,53.9595,53.9888,53.9498,53.9693,27717.0
2024-11-01 13:25:00,55.39,55.5,55.36,55.49,58844.0,53.9693,54.0764,53.94,54.0667,58844.0
2024-11-01 13:30:00,55.5,55.5,55.3,55.31,130816.0,54.0764,54.0764,53.8816,53.8913,130816.0
2024-11-01 13:35:00,55.31,55.39,55.27,55.36,92296.0,53.8913,53.9693,53.8523,53.94,92296.0
2024-11-01 13:40:00,55.36,55.39,55.31,55.34,25436.0,53.94,53.9693,53.8913,53.9206,25436.0
2024-11-01 13:45:00,55.33,55.43,55.32,55.41,29491.0,53.9108,54.0082,53.9011,53.9888,29491.0
2024-11-01 13:50:00,55.41,55.54,55.4,55.54,29758.0,53.9888,54.1154,53.979,54.1154,29758.0
2024-11-01 13:55:00,55.54,55.55,55.48,55.55,26482.0,54.1154,54.1252,54.057,54.1252,26482.0
2024-11-01 14:00:00,55.53,55.61,55.52,55.61,24412.0,54.1057,54.1836,54.0959,54.1836,24412.0
2024-11-01 14:05:00,55.61,55.62,55.57,55.62,23018.0,54.1836,54.1934,54.1447,54.1934,23018.0
2024-11-01 14:10:00,55.62,55.65,55.52,55.64,31144.0,54.1934,54.2226,54.0959,54.2129,31144.0
2024-11-01 14:15:00,55.63,55.66,55.56,55.66,34175.0,54.2031,54.2323,54.1349,54.2323,34175.0
2024-11-01 14:20:00,55.65,55.74,55.61,55.73,41741.0,54.2226,54.3103,54.1836,54.3005,41741.0
2024-11-01 14:25:00,55.74,55.76,55.68,55.76,37586.0,54.3103,54.3298,54.2518,54.3298,37586.0
2024-11-01 14:30:00,55.76,55.82,55.74,55.8,37591.0,54.3298,54.3882,54.3103,54.3688,37591.0
2024-11-01 14:35:00,55.8,55.88,55.79,55.81,44832.0,54.3688,54.4467,54.359,54.3785,44832.0
2024-11-01 14:40:00,55.82,55.85,55.79,55.82,43868.0,54.3882,54.4175,54.359,54.3882,43868.0
2024-11-01 14:45:00,55.81,55.83,55.75,55.75,62394.0,54.3785,54.398,54.32,54.32,62394.0
2024-11-01 14:50:00,55.75,55.81,55.69,55.7,49544.0,54.32,54.3785,54.2616,54.2713,49544.0
2024-11-01 14:55:00,55.7,55.73,55.65,55.7,32751.0,54.2713,54.3005,54.2226,54.2713,32751.0
2024-11-01 15:00:00,55.7,55.75,55.69,55.72,32589.0,54.2713,54.32,54.2616,54.2908,32589.0
2024-11-01 15:05:00,55.72,55.73,55.63,55.64,52618.0,54.2908,54.3005,54.2031,54.2129,52618.0
2024-11-01 15:10:00,55.64,55.64,55.48,55.51,57187.0,54.2129,54.2129,54.057,54.0862,57187.0
2024-11-01 15:15:00,55.51,55.54,55.47,55.48,31098.0,54.0862,54.1154,54.0472,54.057,31098.0
2024-11-01 15:20:00,55.49,55.53,55.44,55.45,37692.0,54.0667,54.1057,54.018,54.0277,37692.0
2024-11-01 15:25:00,55.45,55.45,55.27,55.34,50459.0,54.0277,54.0277,53.8523,53.9206,50459.0
2024-11-01 15:30:00,55.34,55.39,55.3,55.34,55206.0,53.9206,53.9693,53.8816,53.9206,55206.0
2024-11-01 15:35:00,55.33,55.35,55.31,55.35,33856.0,53.9108,53.9303,53.8913,53.9303,33856.0
2024-11-01 15:40:00,55.34,55.52,55.34,55.5,67823.0,53.9206,54.0959,53.9206,54.0764,67823.0
2024-11-01 15:45:00,55.5,55.52,55.39,55.39,61525.0,54.0764,54.0959,53.9693,53.9693,61525.0
2024-11-01 15:50:00,55.38,55.42,55.3,55.41,105750.0,53.9595,53.9985,53.8816,53.9888,105750.0
2024-11-01 15:55:00,55.4,55.81,55.31,55.76,620168.0,53.979,54.3785,53.8913,54.3298,620168.0
2024-11-04 09:30:00,56.05,56.53,56.04,56.29,204039.0,54.6123,55.08,54.6026,54.8462,204039.0
2024-11-04 09:35:00,56.3,56.51,56.21,56.49,62963.0,54.8559,55.0605,54.7682,55.0411,62963.0
2024-11-04 09:40:00,56.48,56.7,56.4,56.69,40154.0,55.0313,55.2457,54.9534,55.2359,40154.0
2024-11-04 09:45:00,56.66,56.76,56.5,56.57,49562.0,55.2067,55.3041,55.0508,55.119,49562.0
2024-11-04 09:50:00,56.58,56.63,56.35,56.58,49652.0,55.1287,55.1775,54.9046,55.1287,49652.0
2024-11-04 09:55:00,56.57,56.79,56.55,56.71,65666.0,55.119,55.3334,55.0995,55.2554,65666.0
2024-11-04 10:00:00,56.73,56.73,56.44,56.6,30949.0,55.2749,55.2749,54.9923,55.1482,30949.0
2024-11-04 10:05:00,56.62,56.76,56.6,56.71,32519.0,55.1677,55.3041,55.1482,55.2554,32519.0
2024-11-04 10:10:00,56.72,56.75,56.67,56.73,29865.0,55.2652,55.2944,55.2164,55.2749,29865.0
2024-11-04 10:15:00,56.71,56.75,56.6,56.61,38999.0,55.2554,55.2944,55.1482,55.158,38999.0
2024-11-04 10:20:00,56.61,56.8,56.61,56.79,37763.0,55.158,55.3431,55.158,55.3334,37763.0
2024-11-04 10:25:00,56.79,56.85,56.64,56.64,40480.0,55.3334,55.3918,55.1872,55.1872,40480.0
2024-11-04 10:30:00,56.63,56.66,56.43,56.49,50074.0,55.1775,55.2067,54.9826,55.0411,50074.0
2024-11-04 10:35:00,56.49,56.51,56.37,56.46,62834.0,55.0411,55.0605,54.9241,55.0118,62834.0
2024-11-04 10:40:00,56.47,56.48,56.39,56.43,31612.0,55.0216,55.0313,54.9436,54.9826,31612.0
2024-11-04 10:45:00,56.43,56.57,56.42,56.57,32448.0,54.9826,55.119,54.9729,55.119,32448.0
2024-11-04 10:50:00,56.58,56.62,56.5,56.5,30008.0,55.1287,55.1677,55.0508,55.0508,30008.0
2024-11-04 10:55:00,56.52,56.6,56.5,56.59,89428.0,55.0703,55.1482,55.0508,55.1385,89428.0
2024-11-04 11:00:00,56.6,56.66,56.55,56.6,63048.0,55.1482,55.2067,55.0995,55.1482,63048.0
2024-11-04 11:05:00,56.6,56.68,56.6,56.62,58912.0,55.1482,55.2262,55.1482,55.1677,58912.0
2024-11-04 11:10:00,56.63,56.72,56.59,56.72,45588.0,55.1775,55.2652,55.1385,55.2652,45588.0
2024-11-04 11:15:00,56.72,56.78,56.64,56.78,151665.0,55.2652,55.3236,55.1872,55.3236,151665.0
2024-11-04 11:20:00,56.77,56.79,56.7,56.71,221583.0,55.3139,55.3334,55.2457,55.2554,221583.0
2024-11-04 11:25:00,56.71,56.71,56.59,56.61,21103.0,55.2554,55.2554,55.1385,55.158,21103.0
2024-11-04 11:30:00,56.62,56.75,56.61,56.69,24917.0,55.1677,55.2944,55.158,55.2359,24917.0
2024-11-04 11:35:00,56.69,56.79,56.68,56.76,203381.0,55.2359,55.3334,55.2262,55.3041,203381.0
2024-11-04 11:40:00,56.74,56.84,56.7,56.7,30198.0,55.2846,55.3821,55.2457,55.2457,30198.0
2024-11-04 11:45:00,56.7,56.75,56.7,56.71,25801.0,55.2457,55.2944,55.2457,55.2554,25801.0
2024-11-04 11:50:00,56.71,56.76,56.71,56.74,12295.0,55.2554,55.3041,55.2554,55.2846,12295.0
2024-11-04 11:55:00,56.75,56.8,56.7,56.73,12330.0,55.2944,55.3431,55.2457,55.2749,12330.0
2024-11-04 12:00:00,56.72,56.75,56.69,56.69,19231.0,55.2652,55.2944,55.2359,55.2359,19231.0
2024-11-04 12:05:00,56.69,56.76,56.67,56.75,64381.0,55.2359,55.3041,55.2164,55.2944,64381.0
2024-11-04 12:10:00,56.75,56.8,56.73,56.78,42211.0,55.2944,55.3431,55.2749,55.3236,42211.0
2024-11-04 12:15:00,56.78,56.83,56.77,56.82,12474.0,55.3236,55.3723,55.3139,55.3626,12474.0
2024-11-04 12:20:00,56.81,56.9,56.65,56.68,108746.0,55.3528,55.4405,55.197,55.2262,108746.0
2024-11-04 12:25:00,56.69,56.7,56.61,56.68,33933.0,55.2359,55.2457,55.158,55.2262,33933.0
2024-11-04 12:30:00,56.67,56.71,56.65,56.65,49305.0,55.2164,55.2554,55.197,55.197,49305.0
2024-11-04 12:35:00,56.66,56.68,56.45,56.59,26443.0,55.2067,55.2262,55.0021,55.1385,26443.0
2024-11-04 12:40:00,56.58,56.58,56.48,56.51,21380.0,55.1287,55.1287,55.0313,55.0605,21380.0
2024-11-04 12:45:00,56.51,56.51,56.44,56.5,118979.0,55.0605,55.0605,54.9923,55.0508,118979.0
2024-11-04 12:50:00,56.5,56.55,56.49,56.55,21273.0,55.0508,55.0995,55.0411,55.0995,21273.0
2024-11-04 12:55:00,56.54,56.57,56.42,56.43,46486.0,55.0898,55.119,54.9729,54.9826,46486.0
2024-11-04 13:00:00,56.41,56.44,56.36,56.38,65385.0,54.9631,54.9923,54.9144,54.9339,65385.0
2024-11-04 13:05:00,56.39,56.48,56.36,56.48,68847.0,54.9436,55.0313,54.9144,55.0313,68847.0
2024-11-04 13:10:00,56.48,56.51,56.44,56.5,16131.0,55.0313,55.0605,54.9923,55.0508,16131.0
2024-11-04 13:15:00,56.48,56.56,56.48,56.55,70574.0,55.0313,55.1093,55.0313,55.0995,70574.0
2024-11-04 13:20:00,56.55,56.59,56.53,56.59,21087.0,55.0995,55.1385,55.08,55.1385,21087.0
2024-11-04 13:25:00,56.6,56.65,56.55,56.59,39341.0,55.1482,55.197,55.0995,55.1385,39341.0
2024-11-04 13:30:00,56.58,56.61,56.54,56.6,14435.0,55.1287,55.158,55.0898,55.1482,14435.0
2024-11-04 13:35:00,56.6,56.6,56.51,56.55,94645.0,55.1482,55.1482,55.0605,55.0995,94645.0
2024-11-04 13:40:00,56.55,56.63,56.55,56.61,67204.0,55.0995,55.1775,55.0995,55.158,67204.0
2024-11-04 13:45:00,56.62,56.67,56.62,56.65,12434.0,55.1677,55.2164,55.1677,55.197,12434.0
2024-11-04 13:50:00,56.66,56.66,56.59,56.63,12906.0,55.2067,55.2067,55.1385,55.1775,12906.0
2024-11-04 13:55:00,56.61,56.63,56.53,56.58,42694.0,55.158,55.1775,55.08,55.1287,42694.0
2024-11-04 14:00:00,56.59,56.59,56.54,56.55,15233.0,55.1385,55.1385,55.0898,55.0995,15233.0
2024-11-04 14:05:00,56.55,56.58,56.54,56.58,20175.0,55.0995,55.1287,55.0898,55.1287,20175.0
2024-11-04 14:10:00,56.57,56.59,56.56,56.58,16101.0,55.119,55.1385,55.1093,55.1287,16101.0
2024-11-04 14:15:00,56.57,56.58,56.55,56.55,15981.0,55.119,55.1287,55.0995,55.0995,15981.0
2024-11-04 14:20:00,56.55,56.57,56.55,56.55,13775.0,55.0995,55.119,55.0995,55.0995,13775.0
2024-11-04 14:25:00,56.55,56.58,56.53,56.54,29331.0,55.0995,55.1287,55.08,55.0898,29331.0
2024-11-04 14:30:00,56.53,56.57,56.52,56.55,16610.0,55.08,55.119,55.0703,55.0995,16610.0
2024-11-04 14:35:00,56.54,56.61,56.53,56.6,17846.0,55.0898,55.158,55.08,55.1482,17846.0
2024-11-04 14:40:00,56.6,56.61,56.55,56.55,13948.0,55.1482,55.158,55.0995,55.0995,13948.0
2024-11-04 14:45:00,56.54,56.57,56.53,56.55,10415.0,55.0898,55.119,55.08,55.0995,10415.0
2024-11-04 14:50:00,56.55,56.63,56.55,56.62,26605.0,55.0995,55.1775,55.0995,55.1677,26605.0
2024-11-04 14:55:00,56.63,56.63,56.57,56.58,22930.0,55.1775,55.1775,55.119,55.1287,22930.0
2024-11-04 15:00:00,56.57,56.59,56.56,56.57,12454.0,55.119,55.1385,55.1093,55.119,12454.0
2024-11-04 15:05:00,56.58,56.6,56.57,56.59,19371.0,55.1287,55.1482,55.119,55.1385,19371.0
2024-11-04 15:10:00,56.58,56.6,56.46,56.47,25459.0,55.1287,55.1482,55.0118,55.0216,25459.0
2024-11-04 15:15:00,56.47,56.47,56.4,56.42,32258.0,55.0216,55.0216,54.9534,54.9729,32258.0
2024-11-04 15:20:00,56.42,56.46,56.36,56.45,71563.0,54.9729,55.0118,54.9144,55.0021,71563.0
2024-11-04 15:25:00,56.46,56.48,56.45,56.47,21304.0,55.0118,55.0313,55.0021,55.0216,21304.0
2024-11-04 15:30:00,56.48,56.48,56.43,56.46,30177.0,55.0313,55.0313,54.9826,55.0118,30177.0
2024-11-04 15:35:00,56.45,56.49,56.45,56.48,49192.0,55.0021,55.0411,55.0021,55.0313,49192.0
2024-11-04 15:40:00,56.48,56.52,56.47,56.51,47051.0,55.0313,55.0703,55.0216,55.0605,47051.0
2024-11-04 15:45:00,56.51,56.52,56.49,56.5,53900.0,55.0605,55.0703,55.0411,55.0508,53900.0
2024-11-04 15:50:00,56.5,56.55,56.46,56.52,124533.0,55.0508,55.0995,55.0118,55.0703,124533.0
2024-11-04 15:55:00,56.53,56.66,56.48,56.63,328038.0,55.08,55.2067,55.0313,55.1775,328038.0
2024-11-05 09:30:00,56.76,56.98,56.7,56.91,178714.0,55.3041,55.5185,55.2457,55.4503,178714.0
2024-11-05 09:35:00,56.91,57.21,56.85,57.12,113437.0,55.4503,55.7426,55.3918,55.6549,113437.0
2024-11-05 09:40:00,57.12,57.5,57.11,57.45,223831.0,55.6549,56.0251,55.6452,55.9764,223831.0
2024-11-05 09:45:00,57.48,57.48,57.12,57.13,51036.0,56.0057,56.0057,55.6549,55.6646,51036.0
2024-11-05 09:50:00,57.09,57.3,57.01,57.3,396254.0,55.6257,55.8303,55.5477,55.8303,396254.0
2024-11-05 09:55:00,57.3,57.33,57.2,57.21,84041.0,55.8303,55.8595,55.7328,55.7426,84041.0
2024-11-05 10:00:00,57.21,57.46,57.15,57.43,86305.0,55.7426,55.9862,55.6841,55.9569,86305.0
2024-11-05 10:05:00,57.43,57.61,57.38,57.48,137992.0,55.9569,56.1323,55.9082,56.0057,137992.0
2024-11-05 10:10:00,57.46,57.51,57.33,57.5,102756.0,55.9862,56.0349,55.8595,56.0251,102756.0
2024-11-05 10:15:00,57.5,57.54,57.41,57.51,33797.0,56.0251,56.0641,55.9375,56.0349,33797.0
2024-11-05 10:20:00,57.51,57.55,57.47,57.48,68860.0,56.0349,56.0739,55.9959,56.0057,68860.0
2024-11-05 10:25:00,57.5,57.63,57.45,57.57,88179.0,56.0251,56.1518,55.9764,56.0934,88179.0
2024-11-05 10:30:00,57.57,57.62,57.52,57.6,415422.0,56.0934,56.1421,56.0446,56.1226,415422.0
2024-11-05 10:35:00,57.58,57.62,57.48,57.5,140584.0,56.1031,56.1421,56.0057,56.0251,140584.0
2024-11-05 10:40:00,57.5,57.58,57.44,57.56,93600.0,56.0251,56.1031,55.9667,56.0836,93600.0
2024-11-05 10:45:00,57.57,57.66,57.54,57.61,172192.0,56.0934,56.181,56.0641,56.1323,172192.0
2024-11-05 10:50:00,57.6,57.64,57.56,57.63,58409.0,56.1226,56.1616,56.0836,56.1518,58409.0
2024-11-05 10:55:00,57.61,57.63,57.57,57.59,78098.0,56.1323,56.1518,56.0934,56.1128,78098.0
2024-11-05 11:00:00,57.59,57.65,57.55,57.65,78138.0,56.1128,56.1713,56.0739,56.1713,78138.0
2024-11-05 11:05:00,57.65,57.65,57.58,57.61,56431.0,56.1713,56.1713,56.1031,56.1323,56431.0
2024-11-05 11:10:00,57.63,57.67,57.6,57.64,75595.0,56.1518,56.1908,56.1226,56.1616,75595.0
2024-11-05 11:15:00,57.63,57.67,57.52,57.54,71533.0,56.1518,56.1908,56.0446,56.0641,71533.0
2024-11-05 11:20:00,57.55,57.58,57.52,57.55,41848.0,56.0739,56.1031,56.0446,56.0739,41848.0
2024-11-05 11:25:00,57.56,57.58,57.53,57.58,35558.0,56.0836,56.1031,56.0544,56.1031,35558.0
2024-11-05 11:30:00,57.59,57.64,57.51,57.52,15602.0,56.1128,56.1616,56.0349,56.0446,15602.0
2024-11-05 11:35:00,57.52,57.55,57.44,57.55,49726.0,56.0446,56.0739,55.9667,56.0739,49726.0
2024-11-05 11:40:00,57.55,57.59,57.55,57.58,8964.0,56.0739,56.1128,56.0739,56.1031,8964.0
2024-11-05 11:45:00,57.58,57.64,57.56,57.62,20715.0,56.1031,56.1616,56.0836,56.1421,20715.0
2024-11-05 11:50:00,57.62,57.62,57.57,57.59,7733.0,56.1421,56.1421,56.0934,56.1128,7733.0
2024-11-05 11:55:00,57.59,57.64,57.59,57.63,9504.0,56.1128,56.1616,56.1128,56.1518,9504.0
2024-11-05 12:00:00,57.62,57.67,57.6,57.67,7552.0,56.1421,56.1908,56.1226,56.1908,7552.0
2024-11-05 12:05:00,57.67,57.75,57.67,57.68,34005.0,56.1908,56.2687,56.1908,56.2005,34005.0
2024-11-05 12:10:00,57.68,57.68,57.6,57.61,10043.0,56.2005,56.2005,56.1226,56.1323,10043.0
2024-11-05 12:15:00,57.62,57.63,57.47,57.5,32239.0,56.1421,56.1518,55.9959,56.0251,32239.0
2024-11-05 12:20:00,57.49,57.53,57.49,57.5,9265.0,56.0154,56.0544,56.0154,56.0251,9265.0
2024-11-05 12:25:00,57.5,57.5,57.46,57.49,23175.0,56.0251,56.0251,55.9862,56.0154,23175.0
2024-11-05 12:30:00,57.5,57.55,57.5,57.55,7048.0,56.0251,56.0739,56.0251,56.0739,7048.0
2024-11-05 12:35:00,57.55,57.58,57.52,57.58,38944.0,56.0739,56.1031,56.0446,56.1031,38944.0
2024-11-05 12:40:00,57.59,57.64,57.58,57.59,17691.0,56.1128,56.1616,56.1031,56.1128,17691.0
2024-11-05 12:45:00,57.59,57.65,57.59,57.62,9847.0,56.1128,56.1713,56.1128,56.1421,9847.0
2024-11-05 12:50:00,57.62,57.64,57.6,57.63,5926.0,56.1421,56.1616,56.1226,56.1518,5926.0
2024-11-05 12:55:00,57.63,57.75,57.63,57.71,61150.0,56.1518,56.2687,56.1518,56.2298,61150.0
2024-11-05 13:00:00,57.72,57.77,57.71,57.77,5900.0,56.2395,56.2882,56.2298,56.2882,5900.0
2024-11-05 13:05:00,57.77,57.78,57.73,57.78,8667.0,56.2882,56.298,56.2492,56.298,8667.0
2024-11-05 13:10:00,57.78,57.8,57.76,57.76,9840.0,56.298,56.3175,56.2785,56.2785,9840.0
2024-11-05 13:15:00,57.76,57.77,57.69,57.7,37916.0,56.2785,56.2882,56.2103,56.22,37916.0
2024-11-05 13:20:00,57.7,57.72,57.57,57.58,25238.0,56.22,56.2395,56.0934,56.1031,25238.0
2024-11-05 13:25:00,57.57,57.61,57.55,57.6,35488.0,56.0934,56.1323,56.0739,56.1226,35488.0
2024-11-05 13:30:00,57.6,57.6,57.35,57.38,24089.0,56.1226,56.1226,55.879,55.9082,24089.0
2024-11-05 13:35:00,57.39,57.45,57.35,57.38,12106.0,55.918,55.9764,55.879,55.9082,12106.0
2024-11-05 13:40:00,57.41,57.47,57.38,57.46,13444.0,55.9375,55.9959,55.9082,55.9862,13444.0
2024-11-05 13:45:00,57.45,57.48,57.29,57.31,10631.0,55.9764,56.0057,55.8205,55.84,10631.0
2024-11-05 13:50:00,57.29,57.43,57.29,57.43,22586.0,55.8205,55.9569,55.8205,55.9569,22586.0
2024-11-05 13:55:00,57.43,57.46,57.41,57.41,8965.0,55.9569,55.9862,55.9375,55.9375,8965.0
2024-11-05 14:00:00,57.4,57.45,57.38,57.45,12110.0,55.9277,55.9764,55.9082,55.9764,12110.0
2024-11-05 14:05:00,57.45,57.48,57.44,57.45,7002.0,55.9764,56.0057,55.9667,55.9764,7002.0
2024-11-05 14:10:00,57.45,57.49,57.45,57.48,10091.0,55.9764,56.0154,55.9764,56.0057,10091.0
2024-11-05 14:15:00,57.48,57.53,57.45,57.53,19119.0,56.0057,56.0544,55.9764,56.0544,19119.0
2024-11-05 14:20:00,57.55,57.62,57.54,57.6,20733.0,56.0739,56.1421,56.0641,56.1226,20733.0
2024-11-05 14:25:00,57.6,57.6,57.51,57.53,18779.0,56.1226,56.1226,56.0349,56.0544,18779.0
2024-11-05 14:30:00,57.53,57.55,57.46,57.53,16613.0,56.0544,56.0739,55.9862,56.0544,16613.0
2024-11-05 14:35:00,57.53,57.54,57.5,57.53,14968.0,56.0544,56.0641,56.0251,56.0544,14968.0
2024-11-05 14:40:00,57.52,57.55,57.5,57.53,12811.0,56.0446,56.0739,56.0251,56.0544,12811.0
2024-11-05 14:45:00,57.52,57.53,57.37,57.41,120386.0,56.0446,56.0544,55.8985,55.9375,120386.0
2024-11-05 14:50:00,57.42,57.46,57.38,57.44,23858.0,55.9472,55.9862,55.9082,55.9667,23858.0
2024-11-05 14:55:00,57.44,57.48,57.4,57.41,39553.0,55.9667,56.0057,55.9277,55.9375,39553.0
2024-11-05 15:00:00,57.4,57.45,57.37,57.44,23176.0,55.9277,55.9764,55.8985,55.9667,23176.0
2024-11-05 15:05:00,57.45,57.52,57.44,57.48,16764.0,55.9764,56.0446,55.9667,56.0057,16764.0
2024-11-05 15:10:00,57.48,57.5,57.37,57.38,27317.0,56.0057,56.0251,55.8985,55.9082,27317.0
2024-11-05 15:15:00,57.37,57.45,57.36,57.45,38861.0,55.8985,55.9764,55.8887,55.9764,38861.0
2024-11-05 15:20:00,57.45,57.47,57.4,57.47,17548.0,55.9764,55.9959,55.9277,55.9959,17548.0
2024-11-05 15:25:00,57.47,57.47,57.44,57.45,23942.0,55.9959,55.9959,55.9667,55.9764,23942.0
2024-11-05 15:30:00,57.45,57.55,57.45,57.54,35862.0,55.9764,56.0739,55.9764,56.0641,35862.0
2024-11-05 15:35:00,57.54,57.58,57.51,57.57,40808.0,56.0641,56.1031,56.0349,56.0934,40808.0
2024-11-05 15:40:00,57.56,57.6,57.5,57.5,31042.0,56.0836,56.1226,56.0251,56.0251,31042.0
2024-11-05 15:45:00,57.51,57.57,57.5,57.55,139779.0,56.0349,56.0934,56.0251,56.0739,139779.0
2024-11-05 15:50:00,57.54,57.57,57.39,57.47,165370.0,56.0641,56.0934,55.918,55.9959,165370.0
2024-11-05 15:55:00,57.47,57.59,57.46,57.57,256679.0,55.9959,56.1128,55.9862,56.0934,256679.0
2024-11-06 09:30:00,59.23,59.52,58.85,59.37,291079.0,57.7108,57.9933,57.3405,57.8472,291079.0
2024-11-06 09:35:00,59.38,59.51,59.01,59.17,101407.0,57.8569,57.9836,57.4964,57.6523,101407.0
2024-11-06 09:40:00,59.17,59.2,58.86,59.04,123274.0,57.6523,57.6815,57.3503,57.5256,123274.0
2024-11-06 09:45:00,59.02,59.21,58.98,58.98,69633.0,57.5062,57.6913,57.4672,57.4672,69633.0
2024-11-06 09:50:00,58.97,59.06,58.85,59.01,83131.0,57.4574,57.5451,57.3405,57.4964,83131.0
2024-11-06 09:55:00,59.02,59.06,58.89,59.04,103868.0,57.5062,57.5451,57.3795,57.5256,103868.0
2024-11-06 10:00:00,59.05,59.23,58.88,58.99,64651.0,57.5354,57.7108,57.3698,57.4769,64651.0
2024-11-06 10:05:00,58.99,59.12,58.89,59.05,40659.0,57.4769,57.6036,57.3795,57.5354,40659.0
2024-11-06 10:10:00,59.06,59.11,58.77,58.82,93921.0,57.5451,57.5939,57.2626,57.3113,93921.0
2024-11-06 10:15:00,58.83,58.91,58.73,58.73,37390.0,57.321,57.399,57.2236,57.2236,37390.0
2024-11-06 10:20:00,58.77,58.83,58.61,58.7,64025.0,57.2626,57.321,57.1067,57.1944,64025.0
2024-11-06 10:25:00,58.7,58.82,58.65,58.73,318756.0,57.1944,57.3113,57.1457,57.2236,318756.0
2024-11-06 10:30:00,58.7,58.7,58.39,58.59,62987.0,57.1944,57.1944,56.8923,57.0872,62987.0
2024-11-06 10:35:00,58.6,58.78,58.5,58.74,89021.0,57.0969,57.2723,56.9995,57.2333,89021.0
2024-11-06 10:40:00,58.74,58.78,58.56,58.75,126075.0,57.2333,57.2723,57.058,57.2431,126075.0
2024-11-06 10:45:00,58.76,58.9,58.74,58.79,155204.0,57.2528,57.3892,57.2333,57.2821,155204.0
2024-11-06 10:50:00,58.76,58.86,58.68,58.86,65493.0,57.2528,57.3503,57.1749,57.3503,65493.0
2024-11-06 10:55:00,58.85,58.96,58.79,58.79,152093.0,57.3405,57.4477,57.2821,57.2821,152093.0
2024-11-06 11:00:00,58.81,58.82,58.69,58.78,39062.0,57.3015,57.3113,57.1846,57.2723,39062.0
2024-11-06 11:05:00,58.78,58.85,58.72,58.83,37048.0,57.2723,57.3405,57.2139,57.321,37048.0
2024-11-06 11:10:00,58.83,58.96,58.78,58.96,77388.0,57.321,57.4477,57.2723,57.4477,77388.0
2024-11-06 11:15:00,58.95,59.01,58.77,58.79,99438.0,57.438,57.4964,57.2626,57.2821,99438.0
2024-11-06 11:20:00,58.79,58.8,58.7,58.73,26757.0,57.2821,57.2918,57.1944,57.2236,26757.0
2024-11-06 11:25:00,58.73,58.8,58.73,58.8,22928.0,57.2236,57.2918,57.2236,57.2918,22928.0
2024-11-06 11:30:00,58.8,58.82,58.55,58.61,53233.0,57.2918,57.3113,57.0482,57.1067,53233.0
2024-11-06 11:35:00,58.61,58.71,58.58,58.71,22276.0,57.1067,57.2041,57.0774,57.2041,22276.0
2024-11-06 11:40:00,58.71,58.72,58.63,58.65,26038.0,57.2041,57.2139,57.1262,57.1457,26038.0
2024-11-06 11:45:00,58.66,58.74,58.65,58.71,14728.0,57.1554,57.2333,57.1457,57.2041,14728.0
2024-11-06 11:50:00,58.71,58.71,58.55,58.64,32996.0,57.2041,57.2041,57.0482,57.1359,32996.0
2024-11-06 11:55:00,58.64,58.7,58.59,58.59,43223.0,57.1359,57.1944,57.0872,57.0872,43223.0
2024-11-06 12:00:00,58.59,58.6,58.52,58.55,14630.0,57.0872,57.0969,57.019,57.0482,14630.0
2024-11-06 12:05:00,58.52,58.55,58.44,58.5,19269.0,57.019,57.0482,56.941,56.9995,19269.0
2024-11-06 12:10:00,58.5,58.57,58.49,58.54,24611.0,56.9995,57.0677,56.9898,57.0385,24611.0
2024-11-06 12:15:00,58.54,58.54,58.49,58.5,17012.0,57.0385,57.0385,56.9898,56.9995,17012.0
2024-11-06 12:20:00,58.5,58.65,58.49,58.64,14891.0,56.9995,57.1457,56.9898,57.1359,14891.0
2024-11-06 12:25:00,58.64,58.7,58.63,58.64,12430.0,57.1359,57.1944,57.1262,57.1359,12430.0
2024-11-06 12:30:00,58.63,58.65,58.61,58.65,5411.0,57.1262,57.1457,57.1067,57.1457,5411.0
2024-11-06 12:35:00,58.64,58.66,58.61,58.65,11817.0,57.1359,57.1554,57.1067,57.1457,11817.0
2024-11-06 12:40:00,58.65,58.67,58.61,58.63,7422.0,57.1457,57.1651,57.1067,57.1262,7422.0
2024-11-06 12:45:00,58.63,58.68,58.62,58.66,14474.0,57.1262,57.1749,57.1164,57.1554,14474.0
2024-11-06 12:50:00,58.66,58.67,58.61,58.64,14197.0,57.1554,57.1651,57.1067,57.1359,14197.0
2024-11-06 12:55:00,58.62,58.62,58.57,58.61,24914.0,57.1164,57.1164,57.0677,57.1067,24914.0
2024-11-06 13:00:00,58.61,58.61,58.54,58.6,26592.0,57.1067,57.1067,57.0385,57.0969,26592.0
2024-11-06 13:05:00,58.6,58.66,58.58,58.65,36780.0,57.0969,57.1554,57.0774,57.1457,36780.0
2024-11-06 13:10:00,58.64,58.68,58.64,58.67,15907.0,57.1359,57.1749,57.1359,57.1651,15907.0
2024-11-06 13:15:00,58.67,58.82,58.64,58.75,73497.0,57.1651,57.3113,57.1359,57.2431,73497.0
2024-11-06 13:20:00,58.76,58.77,58.64,58.64,13876.0,57.2528,57.2626,57.1359,57.1359,13876.0
2024-11-06 13:25:00,58.63,58.67,58.42,58.42,99915.0,57.1262,57.1651,56.9216,56.9216,99915.0
2024-11-06 13:30:00,58.41,58.46,58.34,58.35,25648.0,56.9118,56.9605,56.8436,56.8533,25648.0
2024-11-06 13:35:00,58.35,58.39,58.35,58.36,7233.0,56.8533,56.8923,56.8533,56.8631,7233.0
2024-11-06 13:40:00,58.35,58.36,58.21,58.28,41896.0,56.8533,56.8631,56.7169,56.7851,41896.0
2024-11-06 13:45:00,58.28,58.32,58.23,58.3,20757.0,56.7851,56.8241,56.7364,56.8046,20757.0
2024-11-06 13:50:00,58.29,58.3,58.18,58.18,17225.0,56.7949,56.8046,56.6877,56.6877,17225.0
2024-11-06 13:55:00,58.18,58.26,58.15,58.25,39890.0,56.6877,56.7657,56.6585,56.7559,39890.0
2024-11-06 14:00:00,58.25,58.36,58.24,58.3,26986.0,56.7559,56.8631,56.7462,56.8046,26986.0
2024-11-06 14:05:00,58.3,58.32,58.19,58.2,35367.0,56.8046,56.8241,56.6975,56.7072,35367.0
2024-11-06 14:10:00,58.21,58.22,58.08,58.2,44324.0,56.7169,56.7267,56.5903,56.7072,44324.0
2024-11-06 14:15:00,58.2,58.35,58.2,58.3,27560.0,56.7072,56.8533,56.7072,56.8046,27560.0
2024-11-06 14:20:00,58.31,58.44,58.27,58.44,24137.0,56.8144,56.941,56.7754,56.941,24137.0
2024-11-06 14:25:00,58.45,58.51,58.4,58.48,59798.0,56.9508,57.0092,56.9021,56.98,59798.0
2024-11-06 14:30:00,58.49,58.6,58.48,58.6,17923.0,56.9898,57.0969,56.98,57.0969,17923.0
2024-11-06 14:35:00,58.6,58.66,58.58,58.62,19460.0,57.0969,57.1554,57.0774,57.1164,19460.0
2024-11-06 14:40:00,58.62,58.66,58.59,58.62,19156.0,57.1164,57.1554,57.0872,57.1164,19156.0
2024-11-06 14:45:00,58.61,58.64,58.57,58.63,16471.0,57.1067,57.1359,57.0677,57.1262,16471.0
2024-11-06 14:50:00,58.62,58.66,58.62,58.64,15736.0,57.1164,57.1554,57.1164,57.1359,15736.0
2024-11-06 14:55:00,58.64,58.73,58.64,58.72,21730.0,57.1359,57.2236,57.1359,57.2139,21730.0
2024-11-06 15:00:00,58.72,58.78,58.72,58.77,18249.0,57.2139,57.2723,57.2139,57.2626,18249.0
2024-11-06 15:05:00,58.76,58.8,58.7,58.79,56762.0,57.2528,57.2918,57.1944,57.2821,56762.0
2024-11-06 15:10:00,58.79,58.85,58.77,58.77,57056.0,57.2821,57.3405,57.2626,57.2626,57056.0
2024-11-06 15:15:00,58.77,58.77,58.72,58.75,15195.0,57.2626,57.2626,57.2139,57.2431,15195.0
2024-11-06 15:20:00,58.75,58.76,58.7,58.76,20638.0,57.2431,57.2528,57.1944,57.2528,20638.0
2024-11-06 15:25:00,58.76,58.79,58.7,58.7,16965.0,57.2528,57.2821,57.1944,57.1944,16965.0
2024-11-06 15:30:00,58.7,58.74,58.67,58.69,26706.0,57.1944,57.2333,57.1651,57.1846,26706.0
2024-11-06 15:35:00,58.7,58.73,58.63,58.64,30769.0,57.1944,57.2236,57.1262,57.1359,30769.0
2024-11-06 15:40:00,58.64,58.68,58.63,58.68,30150.0,57.1359,57.1749,57.1262,57.1749,30150.0
2024-11-06 15:45:00,58.68,58.8,58.66,58.78,45141.0,57.1749,57.2918,57.1554,57.2723,45141.0
2024-11-06 15:50:00,58.78,58.81,58.72,58.79,91579.0,57.2723,57.3015,57.2139,57.2821,91579.0
2024-11-06 15:55:00,58.79,58.85,58.77,58.82,256031.0,57.2821,57.3405,57.2626,57.3113,256031.0
2024-11-07 09:30:00,58.68,58.73,58.38,58.64,80775.0,57.1749,57.2236,56.8826,57.1359,80775.0
2024-11-07 09:35:00,58.6,58.64,58.5,58.59,21618.0,57.0969,57.1359,56.9995,57.0872,21618.0
2024-11-07 09:40:00,58.59,58.72,58.54,58.57,18763.0,57.0872,57.2139,57.0385,57.0677,18763.0
2024-11-07 09:45:00,58.55,58.62,58.53,58.54,18279.0,57.0482,57.1164,57.0287,57.0385,18279.0
2024-11-07 09:50:00,58.55,58.58,58.46,58.49,26785.0,57.0482,57.0774,56.9605,56.9898,26785.0
2024-11-07 09:55:00,58.48,58.58,58.36,58.36,37980.0,56.98,57.0774,56.8631,56.8631,37980.0
2024-11-07 10:00:00,58.4,58.53,58.25,58.28,29109.0,56.9021,57.0287,56.7559,56.7851,29109.0
2024-11-07 10:05:00,58.28,58.33,58.16,58.3,24817.0,56.7851,56.8339,56.6682,56.8046,24817.0
2024-11-07 10:10:00,58.33,58.43,58.31,58.39,28918.0,56.8339,56.9313,56.8144,56.8923,28918.0
2024-11-07 10:15:00,58.38,58.61,58.37,58.59,135716.0,56.8826,57.1067,56.8728,57.0872,135716.0
2024-11-07 10:20:00,58.59,58.59,58.47,58.57,26456.0,57.0872,57.0872,56.9703,57.0677,26456.0
2024-11-07 10:25:00,58.57,58.57,58.5,58.55,25495.0,57.0677,57.0677,56.9995,57.0482,25495.0
2024-11-07 10:30:00,58.55,58.7,58.54,58.6,39263.0,57.0482,57.1944,57.0385,57.0969,39263.0
2024-11-07 10:35:00,58.6,58.71,58.58,58.65,22066.0,57.0969,57.2041,57.0774,57.1457,22066.0
2024-11-07 10:40:00,58.68,58.77,58.66,58.75,23826.0,57.1749,57.2626,57.1554,57.2431,23826.0
2024-11-07 10:45:00,58.75,58.81,58.71,58.81,62564.0,57.2431,57.3015,57.2041,57.3015,62564.0
2024-11-07 10:50:00,58.82,58.86,58.68,58.81,163932.0,57.3113,57.3503,57.1749,57.3015,163932.0
2024-11-07 10:55:00,58.84,58.91,58.83,58.87,44423.0,57.3308,57.399,57.321,57.36,44423.0
2024-11-07 11:00:00,58.88,58.93,58.83,58.84,31271.0,57.3698,57.4185,57.321,57.3308,31271.0
2024-11-07 11:05:00,58.85,58.88,58.75,58.85,17263.0,57.3405,57.3698,57.2431,57.3405,17263.0
2024-11-07 11:10:00,58.85,58.87,58.8,58.82,30593.0,57.3405,57.36,57.2918,57.3113,30593.0
2024-11-07 11:15:00,58.82,58.84,58.75,58.78,31615.0,57.3113,57.3308,57.2431,57.2723,31615.0
2024-11-07 11:20:00,58.77,58.85,58.76,58.79,34349.0,57.2626,57.3405,57.2528,57.2821,34349.0
2024-11-07 11:25:00,58.78,58.79,58.66,58.66,22089.0,57.2723,57.2821,57.1554,57.1554,22089.0
2024-11-07 11:30:00,58.66,58.84,58.66,58.84,29358.0,57.1554,57.3308,57.1554,57.3308,29358.0
2024-11-07 11:35:00,58.84,58.84,58.71,58.72,15647.0,57.3308,57.3308,57.2041,57.2139,15647.0
2024-11-07 11:40:00,58.72,58.8,58.69,58.8,26077.0,57.2139,57.2918,57.1846,57.2918,26077.0
2024-11-07 11:45:00,58.81,58.89,58.81,58.89,14484.0,57.3015,57.3795,57.3015,57.3795,14484.0
2024-11-07 11:50:00,58.89,58.93,58.87,58.87,8894.0,57.3795,57.4185,57.36,57.36,8894.0
2024-11-07 11:55:00,58.87,59.01,58.87,58.99,23541.0,57.36,57.4964,57.36,57.4769,23541.0
2024-11-07 12:00:00,58.99,59.01,58.95,58.97,13603.0,57.4769,57.4964,57.438,57.4574,13603.0
2024-11-07 12:05:00,58.98,59.11,58.98,59.07,83040.0,57.4672,57.5939,57.4672,57.5549,83040.0
2024-11-07 12:10:00,59.06,59.11,59.03,59.06,30992.0,57.5451,57.5939,57.5159,57.5451,30992.0
2024-11-07 12:15:00,59.07,59.14,59.06,59.1,26453.0,57.5549,57.6231,57.5451,57.5841,26453.0
2024-11-07 12:20:00,59.09,59.14,59.07,59.07,10406.0,57.5744,57.6231,57.5549,57.5549,10406.0
2024-11-07 12:25:00,59.08,59.08,59.04,59.05,5259.0,57.5646,57.5646,57.5256,57.5354,5259.0
2024-11-07 12:30:00,59.05,59.1,59.05,59.05,9852.0,57.5354,57.5841,57.5354,57.5354,9852.0
2024-11-07 12:35:00,59.04,59.06,58.97,59.0,13698.0,57.5256,57.5451,57.4574,57.4867,13698.0
2024-11-07 12:40:00,59.0,59.01,58.93,58.93,17641.0,57.4867,57.4964,57.4185,57.4185,17641.0
2024-11-07 12:45:00,58.91,58.93,58.86,58.86,7976.0,57.399,57.4185,57.3503,57.3503,7976.0
2024-11-07 12:50:00,58.87,58.96,58.86,58.95,17139.0,57.36,57.4477,57.3503,57.438,17139.0
2024-11-07 12:55:00,58.96,58.96,58.92,58.95,8266.0,57.4477,57.4477,57.4087,57.438,8266.0
2024-11-07 13:00:00,58.95,58.97,58.89,58.91,9604.0,57.438,57.4574,57.3795,57.399,9604.0
2024-11-07 13:05:00,58.9,58.9,58.87,58.89,7752.0,57.3892,57.3892,57.36,57.3795,7752.0
2024-11-07 13:10:00,58.89,58.9,58.84,58.85,5773.0,57.3795,57.3892,57.3308,57.3405,5773.0
2024-11-07 13:15:00,58.84,58.85,58.76,58.76,6930.0,57.3308,57.3405,57.2528,57.2528,6930.0
2024-11-07 13:20:00,58.76,58.77,58.74,58.76,6071.0,57.2528,57.2626,57.2333,57.2528,6071.0
2024-11-07 13:25:00,58.75,58.77,58.73,58.73,7126.0,57.2431,57.2626,57.2236,57.2236,7126.0
2024-11-07 13:30:00,58.72,58.73,58.68,58.71,9899.0,57.2139,57.2236,57.1749,57.2041,9899.0
2024-11-07 13:35:00,58.72,58.76,58.68,58.7,11828.0,57.2139,57.2528,57.1749,57.1944,11828.0
2024-11-07 13:40:00,58.7,58.72,58.68,58.71,7961.0,57.1944,57.2139,57.1749,57.2041,7961.0
2024-11-07 13:45:00,58.7,58.73,58.7,58.73,6057.0,57.1944,57.2236,57.1944,57.2236,6057.0
2024-11-07 13:50:00,58.74,58.78,58.74,58.78,4277.0,57.2333,57.2723,57.2333,57.2723,4277.0
2024-11-07 13:55:00,58.79,58.81,58.74,58.76,11791.0,57.2821,57.3015,57.2333,57.2528,11791.0
2024-11-07 14:00:00,58.77,58.87,58.63,58.65,8954.0,57.2626,57.36,57.1262,57.1457,8954.0
2024-11-07 14:05:00,58.65,58.73,58.61,58.73,8065.0,57.1457,57.2236,57.1067,57.2236,8065.0
2024-11-07 14:10:00,58.75,58.75,58.69,58.73,9179.0,57.2431,57.2431,57.1846,57.2236,9179.0
2024-11-07 14:15:00,58.72,58.76,58.72,58.73,11678.0,57.2139,57.2528,57.2139,57.2236,11678.0
2024-11-07 14:20:00,58.73,58.73,58.64,58.67,14773.0,57.2236,57.2236,57.1359,57.1651,14773.0
2024-11-07 14:25:00,58.66,58.71,58.6,58.6,11511.0,57.1554,57.2041,57.0969,57.0969,11511.0
2024-11-07 14:30:00,58.62,58.7,58.62,58.66,13587.0,57.1164,57.1944,57.1164,57.1554,13587.0
2024-11-07 14:35:00,58.67,58.69,58.63,58.67,10353.0,57.1651,57.1846,57.1262,57.1651,10353.0
2024-11-07 14:40:00,58.67,58.67,58.55,58.57,13921.0,57.1651,57.1651,57.0482,57.0677,13921.0
2024-11-07 14:45:00,58.56,58.63,58.54,58.61,10807.0,57.058,57.1262,57.0385,57.1067,10807.0
2024-11-07 14:50:00,58.6,58.64,58.59,58.63,10144.0,57.0969,57.1359,57.0872,57.1262,10144.0
2024-11-07 14:55:00,58.65,58.72,58.64,58.72,12401.0,57.1457,57.2139,57.1359,57.2139,12401.0
2024-11-07 15:00:00,58.73,58.73,58.68,58.72,11330.0,57.2236,57.2236,57.1749,57.2139,11330.0
2024-11-07 15:05:00,58.71,58.78,58.7,58.75,13988.0,57.2041,57.2723,57.1944,57.2431,13988.0
2024-11-07 15:10:00,58.75,58.81,58.73,58.77,29674.0,57.2431,57.3015,57.2236,57.2626,29674.0
2024-11-07 15:15:00,58.78,58.82,58.67,58.69,21038.0,57.2723,57.3113,57.1651,57.1846,21038.0
2024-11-07 15:20:00,58.68,58.69,58.6,58.64,27199.0,57.1749,57.1846,57.0969,57.1359,27199.0
2024-11-07 15:25:00,58.66,58.7,58.64,58.67,27901.0,57.1554,57.1944,57.1359,57.1651,27901.0
2024-11-07 15:30:00,58.67,58.7,58.64,58.66,31221.0,57.1651,57.1944,57.1359,57.1554,31221.0
2024-11-07 15:35:00,58.66,58.7,58.63,58.65,28134.0,57.1554,57.1944,57.1262,57.1457,28134.0
2024-11-07 15:40:00,58.65,58.65,58.57,58.6,28612.0,57.1457,57.1457,57.0677,57.0969,28612.0
2024-11-07 15:45:00,58.61,58.63,58.57,58.57,31281.0,57.1067,57.1262,57.0677,57.0677,31281.0
2024-11-07 15:50:00,58.57,58.57,58.44,58.45,76320.0,57.0677,57.0677,56.941,56.9508,76320.0
2024-11-07 15:55:00,58.46,58.47,58.33,58.4,349426.0,56.9605,56.9703,56.8339,56.9021,349426.0
2024-11-08 09:30:00,57.98,58.5,57.98,58.29,69257.0,56.4928,56.9995,56.4928,56.7949,69257.0
2024-11-08 09:35:00,58.27,58.34,58.19,58.31,12301.0,56.7754,56.8436,56.6975,56.8144,12301.0
2024-11-08 09:40:00,58.37,58.47,58.21,58.43,20164.0,56.8728,56.9703,56.7169,56.9313,20164.0
2024-11-08 09:45:00,58.42,58.56,58.39,58.56,70611.0,56.9216,57.058,56.8923,57.058,70611.0
2024-11-08 09:50:00,58.52,58.53,58.34,58.4,26861.0,57.019,57.0287,56.8436,56.9021,26861.0
2024-11-08 09:55:00,58.41,58.5,58.38,58.38,28722.0,56.9118,56.9995,56.8826,56.8826,28722.0
2024-11-08 10:00:00,58.37,58.45,58.34,58.43,19881.0,56.8728,56.9508,56.8436,56.9313,19881.0
2024-11-08 10:05:00,58.45,58.53,58.41,58.48,20572.0,56.9508,57.0287,56.9118,56.98,20572.0
2024-11-08 10:10:00,58.53,58.59,58.5,58.52,23951.0,57.0287,57.0872,56.9995,57.019,23951.0
2024-11-08 10:15:00,58.48,58.48,58.2,58.21,248643.0,56.98,56.98,56.7072,56.7169,248643.0
2024-11-08 10:20:00,58.22,58.37,58.22,58.3,11801.0,56.7267,56.8728,56.7267,56.8046,11801.0
2024-11-08 10:25:00,58.29,58.34,58.18,58.18,15317.0,56.7949,56.8436,56.6877,56.6877,15317.0
2024-11-08 10:30:00,58.21,58.26,58.08,58.16,20858.0,56.7169,56.7657,56.5903,56.6682,20858.0
2024-11-08 10:35:00,58.16,58.18,58.03,58.05,19701.0,56.6682,56.6877,56.5416,56.561,19701.0
2024-11-08 10:40:00,58.06,58.15,58.04,58.15,17043.0,56.5708,56.6585,56.5513,56.6585,17043.0
2024-11-08 10:45:00,58.15,58.18,58.08,58.12,10817.0,56.6585,56.6877,56.5903,56.6292,10817.0
2024-11-08 10:50:00,58.11,58.15,58.02,58.05,9687.0,56.6195,56.6585,56.5318,56.561,9687.0
2024-11-08 10:55:00,58.04,58.06,57.99,58.06,22536.0,56.5513,56.5708,56.5026,56.5708,22536.0
2024-11-08 11:00:00,58.07,58.16,58.05,58.11,13310.0,56.5805,56.6682,56.561,56.6195,13310.0
2024-11-08 11:05:00,58.12,58.14,58.04,58.05,16345.0,56.6292,56.6487,56.5513,56.561,16345.0
2024-11-08 11:10:00,58.05,58.05,57.92,57.98,34765.0,56.561,56.561,56.4344,56.4928,34765.0
2024-11-08 11:15:00,57.97,57.97,57.89,57.95,23436.0,56.4831,56.4831,56.4051,56.4636,23436.0
2024-11-08 11:20:00,57.94,57.95,57.91,57.91,8412.0,56.4539,56.4636,56.4246,56.4246,8412.0
2024-11-08 11:25:00,57.91,57.92,57.81,57.84,13999.0,56.4246,56.4344,56.3272,56.3564,13999.0
2024-11-08 11:30:00,57.83,57.85,57.77,57.8,34598.0,56.3467,56.3662,56.2882,56.3175,34598.0
2024-11-08 11:35:00,57.81,57.84,57.8,57.81,5353.0,56.3272,56.3564,56.3175,56.3272,5353.0
2024-11-08 11:40:00,57.81,57.81,57.78,57.8,5917.0,56.3272,56.3272,56.298,56.3175,5917.0
2024-11-08 11:45:00,57.8,57.84,57.77,57.83,8408.0,56.3175,56.3564,56.2882,56.3467,8408.0
2024-11-08 11:50:00,57.83,57.85,57.77,57.78,10929.0,56.3467,56.3662,56.2882,56.298,10929.0
2024-11-08 11:55:00,57.79,57.82,57.78,57.79,8856.0,56.3077,56.3369,56.298,56.3077,8856.0
2024-11-08 12:00:00,57.79,57.83,57.78,57.79,7771.0,56.3077,56.3467,56.298,56.3077,7771.0
2024-11-08 12:05:00,57.79,57.81,57.76,57.8,9295.0,56.3077,56.3272,56.2785,56.3175,9295.0
2024-11-08 12:10:00,57.8,57.8,57.76,57.79,9735.0,56.3175,56.3175,56.2785,56.3077,9735.0
2024-11-08 12:15:00,57.8,57.87,57.8,57.85,7348.0,56.3175,56.3857,56.3175,56.3662,7348.0
2024-11-08 12:20:00,57.86,57.9,57.85,57.89,4152.0,56.3759,56.4149,56.3662,56.4051,4152.0
2024-11-08 12:25:00,57.9,57.91,57.86,57.89,9036.0,56.4149,56.4246,56.3759,56.4051,9036.0
2024-11-08 12:30:00,57.89,57.97,57.85,57.97,5820.0,56.4051,56.4831,56.3662,56.4831,5820.0
2024-11-08 12:35:00,57.97,57.97,57.9,57.9,4964.0,56.4831,56.4831,56.4149,56.4149,4964.0
2024-11-08 12:40:00,57.87,57.89,57.87,57.89,2727.0,56.3857,56.4051,56.3857,56.4051,2727.0
2024-11-08 12:45:00,57.88,57.92,57.87,57.9,12967.0,56.3954,56.4344,56.3857,56.4149,12967.0
2024-11-08 12:50:00,57.9,57.91,57.87,57.91,8595.0,56.4149,56.4246,56.3857,56.4246,8595.0
2024-11-08 12:55:00,57.91,57.91,57.85,57.86,12239.0,56.4246,56.4246,56.3662,56.3759,12239.0
2024-11-08 13:00:00,57.86,57.87,57.85,57.87,10506.0,56.3759,56.3857,56.3662,56.3857,10506.0
2024-11-08 13:05:00,57.86,57.87,57.76,57.78,35015.0,56.3759,56.3857,56.2785,56.298,35015.0
2024-11-08 13:10:00,57.77,57.81,57.75,57.8,29581.0,56.2882,56.3272,56.2687,56.3175,29581.0
2024-11-08 13:15:00,57.81,57.81,57.72,57.75,20519.0,56.3272,56.3272,56.2395,56.2687,20519.0
2024-11-08 13:20:00,57.74,57.74,57.63,57.63,7407.0,56.259,56.259,56.1518,56.1518,7407.0
2024-11-08 13:25:00,57.63,57.69,57.63,57.66,8512.0,56.1518,56.2103,56.1518,56.181,8512.0
2024-11-08 13:30:00,57.65,57.65,57.62,57.64,9336.0,56.1713,56.1713,56.1421,56.1616,9336.0
2024-11-08 13:35:00,57.63,57.69,57.63,57.67,9309.0,56.1518,56.2103,56.1518,56.1908,9309.0
2024-11-08 13:40:00,57.67,57.69,57.64,57.69,6348.0,56.1908,56.2103,56.1616,56.2103,6348.0
2024-11-08 13:45:00,57.68,57.85,57.68,57.85,21637.0,56.2005,56.3662,56.2005,56.3662,21637.0
2024-11-08 13:50:00,57.85,57.87,57.81,57.85,10244.0,56.3662,56.3857,56.3272,56.3662,10244.0
2024-11-08 13:55:00,57.86,57.9,57.85,57.89,18107.0,56.3759,56.4149,56.3662,56.4051,18107.0
2024-11-08 14:00:00,57.89,57.89,57.82,57.83,8089.0,56.4051,56.4051,56.3369,56.3467,8089.0
2024-11-08 14:05:00,57.83,57.83,57.78,57.79,6438.0,56.3467,56.3467,56.298,56.3077,6438.0
2024-11-08 14:10:00,57.79,57.82,57.78,57.81,9852.0,56.3077,56.3369,56.298,56.3272,9852.0
2024-11-08 14:15:00,57.81,57.84,57.81,57.82,9377.0,56.3272,56.3564,56.3272,56.3369,9377.0
2024-11-08 14:20:00,57.83,57.83,57.77,57.8,11187.0,56.3467,56.3467,56.2882,56.3175,11187.0
2024-11-08 14:25:00,57.8,57.83,57.78,57.83,8204.0,56.3175,56.3467,56.298,56.3467,8204.0
2024-11-08 14:30:00,57.82,57.87,57.82,57.87,8999.0,56.3369,56.3857,56.3369,56.3857,8999.0
2024-11-08 14:35:00,57.87,57.88,57.8,57.82,10953.0,56.3857,56.3954,56.3175,56.3369,10953.0
2024-11-08 14:40:00,57.83,57.87,57.81,57.87,20125.0,56.3467,56.3857,56.3272,56.3857,20125.0
2024-11-08 14:45:00,57.87,57.95,57.81,57.94,24346.0,56.3857,56.4636,56.3272,56.4539,24346.0
2024-11-08 14:50:00,57.95,58.0,57.93,58.0,10476.0,56.4636,56.5123,56.4441,56.5123,10476.0
2024-11-08 14:55:00,58.0,58.01,57.96,57.96,14095.0,56.5123,56.5221,56.4734,56.4734,14095.0
2024-11-08 15:00:00,57.95,57.95,57.86,57.89,20051.0,56.4636,56.4636,56.3759,56.4051,20051.0
2024-11-08 15:05:00,57.89,57.92,57.85,57.9,23193.0,56.4051,56.4344,56.3662,56.4149,23193.0
2024-11-08 15:10:00,57.9,57.9,57.83,57.85,30931.0,56.4149,56.4149,56.3467,56.3662,30931.0
2024-11-08 15:15:00,57.86,57.88,57.75,57.77,15485.0,56.3759,56.3954,56.2687,56.2882,15485.0
2024-11-08 15:20:00,57.77,57.78,57.66,57.7,18234.0,56.2882,56.298,56.181,56.22,18234.0
2024-11-08 15:25:00,57.71,57.75,57.69,57.73,11950.0,56.2298,56.2687,56.2103,56.2492,11950.0
2024-11-08 15:30:00,57.74,57.77,57.7,57.7,41508.0,56.259,56.2882,56.22,56.22,41508.0
2024-11-08 15:35:00,57.69,57.72,57.63,57.64,43324.0,56.2103,56.2395,56.1518,56.1616,43324.0
2024-11-08 15:40:00,57.65,57.67,57.62,57.67,26633.0,56.1713,56.1908,56.1421,56.1908,26633.0
2024-11-08 15:45:00,57.66,57.71,57.62,57.67,33593.0,56.181,56.2298,56.1421,56.1908,33593.0
2024-11-08 15:50:00,57.66,57.66,57.59,57.66,49019.0,56.181,56.181,56.1128,56.181,49019.0
2024-11-08 15:55:00,57.65,57.65,57.36,57.38,333624.0,56.1713,56.1713,55.8887,55.9082,333624.0
2024-11-11 09:30:00,57.41,57.84,57.39,57.82,77792.0,55.9375,56.3564,55.918,56.3369,77792.0
2024-11-11 09:35:00,57.8,57.95,57.78,57.89,8269.0,56.3175,56.4636,56.298,56.4051,8269.0
2024-11-11 09:40:00,57.87,58.0,57.83,57.91,10629.0,56.3857,56.5123,56.3467,56.4246,10629.0
2024-11-11 09:45:00,57.91,57.91,57.81,57.89,3877.0,56.4246,56.4246,56.3272,56.4051,3877.0
2024-11-11 09:50:00,57.92,57.94,57.86,57.93,19054.0,56.4344,56.4539,56.3759,56.4441,19054.0
2024-11-11 09:55:00,57.93,58.06,57.86,58.01,18414.0,56.4441,56.5708,56.3759,56.5221,18414.0
2024-11-11 10:00:00,58.01,58.1,57.94,57.96,11657.0,56.5221,56.6098,56.4539,56.4734,11657.0
2024-11-11 10:05:00,57.95,57.98,57.82,57.82,10544.0,56.4636,56.4928,56.3369,56.3369,10544.0
2024-11-11 10:10:00,57.82,57.88,57.79,57.85,9392.0,56.3369,56.3954,56.3077,56.3662,9392.0
2024-11-11 10:15:00,57.86,57.89,57.63,57.65,54828.0,56.3759,56.4051,56.1518,56.1713,54828.0
2024-11-11 10:20:00,57.65,57.66,57.56,57.57,18635.0,56.1713,56.181,56.0836,56.0934,18635.0
2024-11-11 10:25:00,57.57,57.64,57.55,57.6,9573.0,56.0934,56.1616,56.0739,56.1226,9573.0
2024-11-11 10:30:00,57.6,57.6,57.53,57.58,6220.0,56.1226,56.1226,56.0544,56.1031,6220.0
2024-11-11 10:35:00,57.6,57.63,57.53,57.63,7202.0,56.1226,56.1518,56.0544,56.1518,7202.0
2024-11-11 10:40:00,57.64,57.65,57.6,57.6,4857.0,56.1616,56.1713,56.1226,56.1226,4857.0
2024-11-11 10:45:00,57.61,57.61,57.51,57.52,21309.0,56.1323,56.1323,56.0349,56.0446,21309.0
2024-11-11 10:50:00,57.53,57.53,57.46,57.47,22524.0,56.0544,56.0544,55.9862,55.9959,22524.0
2024-11-11 10:55:00,57.47,57.57,57.43,57.57,25062.0,55.9959,56.0934,55.9569,56.0934,25062.0
2024-11-11 11:00:00,57.56,57.62,57.5,57.56,7711.0,56.0836,56.1421,56.0251,56.0836,7711.0
2024-11-11 11:05:00,57.55,57.61,57.55,57.61,5855.0,56.0739,56.1323,56.0739,56.1323,5855.0
2024-11-11 11:10:00,57.61,57.61,57.55,57.61,10805.0,56.1323,56.1323,56.0739,56.1323,10805.0
2024-11-11 11:15:00,57.62,57.62,57.53,57.55,9739.0,56.1421,56.1421,56.0544,56.0739,9739.0
2024-11-11 11:20:00,57.55,57.58,57.47,57.47,13550.0,56.0739,56.1031,55.9959,55.9959,13550.0
2024-11-11 11:25:00,57.49,57.49,57.44,57.49,6076.0,56.0154,56.0154,55.9667,56.0154,6076.0
2024-11-11 11:30:00,57.47,57.55,57.45,57.54,10092.0,55.9959,56.0739,55.9764,56.0641,10092.0
2024-11-11 11:35:00,57.56,57.65,57.56,57.64,2380.0,56.0836,56.1713,56.0836,56.1616,2380.0
2024-11-11 11:40:00,57.65,57.69,57.63,57.64,7697.0,56.1713,56.2103,56.1518,56.1616,7697.0
2024-11-11 11:45:00,57.63,57.72,57.61,57.67,4233.0,56.1518,56.2395,56.1323,56.1908,4233.0
2024-11-11 11:50:00,57.67,57.7,57.66,57.68,5058.0,56.1908,56.22,56.181,56.2005,5058.0
2024-11-11 11:55:00,57.68,57.75,57.68,57.72,6287.0,56.2005,56.2687,56.2005,56.2395,6287.0
2024-11-11 12:00:00,57.73,57.77,57.71,57.73,5103.0,56.2492,56.2882,56.2298,56.2492,5103.0
2024-11-11 12:05:00,57.73,57.76,57.7,57.72,5084.0,56.2492,56.2785,56.22,56.2395,5084.0
2024-11-11 12:10:00,57.72,57.75,57.71,57.71,4883.0,56.2395,56.2687,56.2298,56.2298,4883.0
2024-11-11 12:15:00,57.72,57.74,57.64,57.65,5527.0,56.2395,56.259,56.1616,56.1713,5527.0
2024-11-11 12:20:00,57.65,57.68,57.63,57.68,8865.0,56.1713,56.2005,56.1518,56.2005,8865.0
2024-11-11 12:25:00,57.67,57.67,57.58,57.58,15856.0,56.1908,56.1908,56.1031,56.1031,15856.0
2024-11-11 12:30:00,57.58,57.67,57.58,57.64,11223.0,56.1031,56.1908,56.1031,56.1616,11223.0
2024-11-11 12:35:00,57.64,57.66,57.63,57.65,3367.0,56.1616,56.181,56.1518,56.1713,3367.0
2024-11-11 12:40:00,57.66,57.69,57.64,57.65,6978.0,56.181,56.2103,56.1616,56.1713,6978.0
2024-11-11 12:45:00,57.64,57.67,57.63,57.63,7270.0,56.1616,56.1908,56.1518,56.1518,7270.0
2024-11-11 12:50:00,57.62,57.63,57.58,57.61,20888.0,56.1421,56.1518,56.1031,56.1323,20888.0
2024-11-11 12:55:00,57.62,57.65,57.6,57.6,5787.0,56.1421,56.1713,56.1226,56.1226,5787.0
2024-11-11 13:00:00,57.59,57.59,57.51,57.51,11257.0,56.1128,56.1128,56.0349,56.0349,11257.0
2024-11-11 13:05:00,57.51,57.55,57.5,57.55,12299.0,56.0349,56.0739,56.0251,56.0739,12299.0
2024-11-11 13:10:00,57.56,57.56,57.54,57.55,7874.0,56.0836,56.0836,56.0641,56.0739,7874.0
2024-11-11 13:15:00,57.56,57.56,57.52,57.54,2549.0,56.0836,56.0836,56.0446,56.0641,2549.0
2024-11-11 13:20:00,57.54,57.54,57.43,57.48,13415.0,56.0641,56.0641,55.9569,56.0057,13415.0
2024-11-11 13:25:00,57.47,57.5,57.46,57.48,6451.0,55.9959,56.0251,55.9862,56.0057,6451.0
2024-11-11 13:30:00,57.47,57.47,57.41,57.42,4050.0,55.9959,55.9959,55.9375,55.9472,4050.0
2024-11-11 13:35:00,57.41,57.5,57.4,57.49,31463.0,55.9375,56.0251,55.9277,56.0154,31463.0
2024-11-11 13:40:00,57.49,57.53,57.48,57.52,7126.0,56.0154,56.0544,56.0057,56.0446,7126.0
2024-11-11 13:45:00,57.52,57.56,57.48,57.56,5911.0,56.0446,56.0836,56.0057,56.0836,5911.0
2024-11-11 13:50:00,57.56,57.56,57.53,57.56,4974.0,56.0836,56.0836,56.0544,56.0836,4974.0
2024-11-11 13:55:00,57.55,57.57,57.53,57.53,4823.0,56.0739,56.0934,56.0544,56.0544,4823.0
2024-11-11 14:00:00,57.54,57.67,57.54,57.64,19069.0,56.0641,56.1908,56.0641,56.1616,19069.0
2024-11-11 14:05:00,57.66,57.68,57.61,57.65,8908.0,56.181,56.2005,56.1323,56.1713,8908.0
2024-11-11 14:10:00,57.66,57.68,57.62,57.66,7439.0,56.181,56.2005,56.1421,56.181,7439.0
2024-11-11 14:15:00,57.67,57.74,57.66,57.72,6694.0,56.1908,56.259,56.181,56.2395,6694.0
2024-11-11 14:20:00,57.73,57.74,57.71,57.73,3755.0,56.2492,56.259,56.2298,56.2492,3755.0
2024-11-11 14:25:00,57.73,57.73,57.69,57.69,3851.0,56.2492,56.2492,56.2103,56.2103,3851.0
2024-11-11 14:30:00,57.69,57.7,57.65,57.7,11732.0,56.2103,56.22,56.1713,56.22,11732.0
2024-11-11 14:35:00,57.71,57.75,57.7,57.74,7101.0,56.2298,56.2687,56.22,56.259,7101.0
2024-11-11 14:40:00,57.74,57.78,57.73,57.77,6969.0,56.259,56.298,56.2492,56.2882,6969.0
2024-11-11 14:45:00,57.77,57.83,57.76,57.82,5786.0,56.2882,56.3467,56.2785,56.3369,5786.0
2024-11-11 14:50:00,57.81,57.83,57.78,57.82,7310.0,56.3272,56.3467,56.298,56.3369,7310.0
2024-11-11 14:55:00,57.82,57.82,57.77,57.79,18971.0,56.3369,56.3369,56.2882,56.3077,18971.0
2024-11-11 15:00:00,57.79,57.79,57.71,57.76,5784.0,56.3077,56.3077,56.2298,56.2785,5784.0
2024-11-11 15:05:00,57.76,57.78,57.73,57.73,8316.0,56.2785,56.298,56.2492,56.2492,8316.0
2024-11-11 15:10:00,57.73,57.76,57.72,57.73,8360.0,56.2492,56.2785,56.2395,56.2492,8360.0
2024-11-11 15:15:00,57.73,57.74,57.7,57.7,10857.0,56.2492,56.259,56.22,56.22,10857.0
2024-11-11 15:20:00,57.68,57.69,57.64,57.66,10820.0,56.2005,56.2103,56.1616,56.181,10820.0
2024-11-11 15:25:00,57.66,57.66,57.6,57.6,10881.0,56.181,56.181,56.1226,56.1226,10881.0
2024-11-11 15:30:00,57.59,57.6,57.5,57.51,20711.0,56.1128,56.1226,56.0251,56.0349,20711.0
2024-11-11 15:35:00,57.52,57.52,57.46,57.51,12859.0,56.0446,56.0446,55.9862,56.0349,12859.0
2024-11-11 15:40:00,57.5,57.54,57.48,57.54,6330.0,56.0251,56.0641,56.0057,56.0641,6330.0
2024-11-11 15:45:00,57.54,57.62,57.53,57.58,18559.0,56.0641,56.1421,56.0544,56.1031,18559.0
2024-11-11 15:50:00,57.58,57.63,57.56,57.61,32172.0,56.1031,56.1518,56.0836,56.1323,32172.0
2024-11-11 15:55:00,57.61,57.68,57.56,57.67,161275.0,56.1323,56.2005,56.0836,56.1908,161275.0
2024-11-12 09:30:00,57.23,57.31,57.03,57.27,102420.0,55.7621,55.84,55.5672,55.801,102420.0
2024-11-12 09:35:00,57.31,57.38,57.15,57.26,40850.0,55.84,55.9082,55.6841,55.7913,40850.0
2024-11-12 09:40:00,57.26,57.38,57.25,57.34,15690.0,55.7913,55.9082,55.7816,55.8693,15690.0
2024-11-12 09:45:00,57.34,57.42,57.29,57.33,34157.0,55.8693,55.9472,55.8205,55.8595,34157.0
2024-11-12 09:50:00,57.31,57.32,57.06,57.18,37288.0,55.84,55.8498,55.5964,55.7134,37288.0
2024-11-12 09:55:00,57.18,57.19,56.96,56.99,35550.0,55.7134,55.7231,55.499,55.5282,35550.0
2024-11-12 10:00:00,56.99,57.06,56.92,56.96,25050.0,55.5282,55.5964,55.46,55.499,25050.0
2024-11-12 10:05:00,56.95,56.97,56.81,56.94,25996.0,55.4893,55.5087,55.3528,55.4795,25996.0
2024-11-12 10:10:00,56.91,56.95,56.88,56.92,10701.0,55.4503,55.4893,55.4211,55.46,10701.0
2024-11-12 10:15:00,56.93,56.96,56.9,56.95,11233.0,55.4698,55.499,55.4405,55.4893,11233.0
2024-11-12 10:20:00,56.93,56.95,56.89,56.92,14936.0,55.4698,55.4893,55.4308,55.46,14936.0
2024-11-12 10:25:00,56.92,56.94,56.73,56.73,28738.0,55.46,55.4795,55.2749,55.2749,28738.0
2024-11-12 10:30:00,56.73,56.82,56.71,56.79,27896.0,55.2749,55.3626,55.2554,55.3334,27896.0
2024-11-12 10:35:00,56.8,56.85,56.68,56.68,42110.0,55.3431,55.3918,55.2262,55.2262,42110.0
2024-11-12 10:40:00,56.69,56.75,56.66,56.67,20238.0,55.2359,55.2944,55.2067,55.2164,20238.0
2024-11-12 10:45:00,56.66,56.8,56.66,56.71,63573.0,55.2067,55.3431,55.2067,55.2554,63573.0
2024-11-12 10:50:00,56.71,56.82,56.67,56.8,47560.0,55.2554,55.3626,55.2164,55.3431,47560.0
2024-11-12 10:55:00,56.8,56.81,56.7,56.71,47172.0,55.3431,55.3528,55.2457,55.2554,47172.0
2024-11-12 11:00:00,56.7,56.74,56.66,56.72,36196.0,55.2457,55.2846,55.2067,55.2652,36196.0
2024-11-12 11:05:00,56.72,56.76,56.67,56.67,17998.0,55.2652,55.3041,55.2164,55.2164,17998.0
2024-11-12 11:10:00,56.68,56.78,56.68,56.77,39125.0,55.2262,55.3236,55.2262,55.3139,39125.0
2024-11-12 11:15:00,56.76,56.77,56.66,56.69,57518.0,55.3041,55.3139,55.2067,55.2359,57518.0
2024-11-12 11:20:00,56.69,56.73,56.65,56.71,27670.0,55.2359,55.2749,55.197,55.2554,27670.0
2024-11-12 11:25:00,56.71,56.74,56.66,56.67,15453.0,55.2554,55.2846,55.2067,55.2164,15453.0
2024-11-12 11:30:00,56.67,56.75,56.65,56.75,27698.0,55.2164,55.2944,55.197,55.2944,27698.0
2024-11-12 11:35:00,56.75,56.75,56.58,56.58,59109.0,55.2944,55.2944,55.1287,55.1287,59109.0
2024-11-12 11:40:00,56.59,56.65,56.58,56.64,13140.0,55.1385,55.197,55.1287,55.1872,13140.0
2024-11-12 11:45:00,56.64,56.72,56.63,56.71,111795.0,55.1872,55.2652,55.1775,55.2554,111795.0
2024-11-12 11:50:00,56.71,56.8,56.7,56.78,10849.0,55.2554,55.3431,55.2457,55.3236,10849.0
2024-11-12 11:55:00,56.77,56.78,56.71,56.71,23606.0,55.3139,55.3236,55.2554,55.2554,23606.0
2024-11-12 12:00:00,56.72,56.77,56.71,56.75,6005.0,55.2652,55.3139,55.2554,55.2944,6005.0
2024-11-12 12:05:00,56.76,56.87,56.75,56.87,28920.0,55.3041,55.4113,55.2944,55.4113,28920.0
2024-11-12 12:10:00,56.88,57.02,56.87,56.97,31215.0,55.4211,55.5575,55.4113,55.5087,31215.0
2024-11-12 12:15:00,56.97,57.05,56.97,57.02,5155.0,55.5087,55.5867,55.5087,55.5575,5155.0
2024-11-12 12:20:00,57.03,57.07,56.99,57.0,11229.0,55.5672,55.6062,55.5282,55.538,11229.0
2024-11-12 12:25:00,57.0,57.03,56.98,57.01,15356.0,55.538,55.5672,55.5185,55.5477,15356.0
2024-11-12 12:30:00,57.01,57.05,56.99,57.01,11789.0,55.5477,55.5867,55.5282,55.5477,11789.0
2024-11-12 12:35:00,56.99,57.04,56.97,57.01,6349.0,55.5282,55.5769,55.5087,55.5477,6349.0
2024-11-12 12:40:00,56.99,57.0,56.95,56.96,4844.0,55.5282,55.538,55.4893,55.499,4844.0
2024-11-12 12:45:00,56.97,56.99,56.93,56.93,5518.0,55.5087,55.5282,55.4698,55.4698,5518.0
2024-11-12 12:50:00,56.93,56.98,56.92,56.96,4537.0,55.4698,55.5185,55.46,55.499,4537.0
2024-11-12 12:55:00,56.97,57.02,56.95,57.02,19350.0,55.5087,55.5575,55.4893,55.5575,19350.0
2024-11-12 13:00:00,57.0,57.03,56.98,57.02,7344.0,55.538,55.5672,55.5185,55.5575,7344.0
2024-11-12 13:05:00,57.03,57.13,57.03,57.13,6886.0,55.5672,55.6646,55.5672,55.6646,6886.0
2024-11-12 13:10:00,57.13,57.15,57.04,57.08,45874.0,55.6646,55.6841,55.5769,55.6159,45874.0
2024-11-12 13:15:00,57.08,57.14,57.07,57.13,13342.0,55.6159,55.6744,55.6062,55.6646,13342.0
2024-11-12 13:20:00,57.12,57.22,57.12,57.2,7550.0,55.6549,55.7523,55.6549,55.7328,7550.0
2024-11-12 13:25:00,57.2,57.27,57.2,57.23,10223.0,55.7328,55.801,55.7328,55.7621,10223.0
2024-11-12 13:30:00,57.24,57.27,57.21,57.26,9802.0,55.7718,55.801,55.7426,55.7913,9802.0
2024-11-12 13:35:00,57.27,57.27,57.22,57.26,9621.0,55.801,55.801,55.7523,55.7913,9621.0
2024-11-12 13:40:00,57.27,57.28,57.22,57.27,22649.0,55.801,55.8108,55.7523,55.801,22649.0
2024-11-12 13:45:00,57.26,57.34,57.24,57.34,34668.0,55.7913,55.8693,55.7718,55.8693,34668.0
2024-11-12 13:50:00,57.34,57.44,57.34,57.43,11055.0,55.8693,55.9667,55.8693,55.9569,11055.0
2024-11-12 13:55:00,57.42,57.47,57.4,57.46,46150.0,55.9472,55.9959,55.9277,55.9862,46150.0
2024-11-12 14:00:00,57.46,57.5,57.46,57.48,15272.0,55.9862,56.0251,55.9862,56.0057,15272.0
2024-11-12 14:05:00,57.49,57.52,57.46,57.49,27721.0,56.0154,56.0446,55.9862,56.0154,27721.0
2024-11-12 14:10:00,57.48,57.53,57.41,57.42,12806.0,56.0057,56.0544,55.9375,55.9472,12806.0
2024-11-12 14:15:00,57.42,57.44,57.39,57.42,7563.0,55.9472,55.9667,55.918,55.9472,7563.0
2024-11-12 14:20:00,57.42,57.53,57.41,57.53,10410.0,55.9472,56.0544,55.9375,56.0544,10410.0
2024-11-12 14:25:00,57.52,57.53,57.5,57.52,13270.0,56.0446,56.0544,56.0251,56.0446,13270.0
2024-11-12 14:30:00,57.52,57.54,57.5,57.5,6712.0,56.0446,56.0641,56.0251,56.0251,6712.0
2024-11-12 14:35:00,57.51,57.55,57.5,57.51,9816.0,56.0349,56.0739,56.0251,56.0349,9816.0
2024-11-12 14:40:00,57.51,57.55,57.5,57.54,6172.0,56.0349,56.0739,56.0251,56.0641,6172.0
2024-11-12 14:45:00,57.54,57.55,57.53,57.54,7505.0,56.0641,56.0739,56.0544,56.0641,7505.0
2024-11-12 14:50:00,57.54,57.55,57.5,57.5,9510.0,56.0641,56.0739,56.0251,56.0251,9510.0
2024-11-12 14:55:00,57.51,57.53,57.5,57.5,9686.0,56.0349,56.0544,56.0251,56.0251,9686.0
2024-11-12 15:00:00,57.5,57.52,57.47,57.5,22203.0,56.0251,56.0446,55.9959,56.0251,22203.0
2024-11-12 15:05:00,57.51,57.57,57.5,57.57,6961.0,56.0349,56.0934,56.0251,56.0934,6961.0
2024-11-12 15:10:00,57.56,57.57,57.49,57.49,22265.0,56.0836,56.0934,56.0154,56.0154,22265.0
2024-11-12 15:15:00,57.5,57.51,57.48,57.51,20846.0,56.0251,56.0349,56.0057,56.0349,20846.0
2024-11-12 15:20:00,57.51,57.54,57.49,57.52,22768.0,56.0349,56.0641,56.0154,56.0446,22768.0
2024-11-12 15:25:00,57.51,57.55,57.51,57.52,14026.0,56.0349,56.0739,56.0349,56.0446,14026.0
2024-11-12 15:30:00,57.52,57.53,57.49,57.5,23409.0,56.0446,56.0544,56.0154,56.0251,23409.0
2024-11-12 15:35:00,57.5,57.52,57.49,57.51,22275.0,56.0251,56.0446,56.0154,56.0349,22275.0
2024-11-12 15:40:00,57.51,57.54,57.44,57.49,40396.0,56.0349,56.0641,55.9667,56.0154,40396.0
2024-11-12 15:45:00,57.48,57.48,57.39,57.41,26867.0,56.0057,56.0057,55.918,55.9375,26867.0
2024-11-12 15:50:00,57.42,57.45,57.31,57.37,67435.0,55.9472,55.9764,55.84,55.8985,67435.0
2024-11-12 15:55:00,57.36,57.38,57.29,57.3,211479.0,55.8887,55.9082,55.8205,55.8303,211479.0
2024-11-13 09:30:00,56.25,56.65,55.82,56.44,145471.0,54.8072,55.197,54.3882,54.9923,145471.0
2024-11-13 09:35:00,56.47,56.63,56.36,56.59,54865.0,55.0216,55.1775,54.9144,55.1385,54865.0
2024-11-13 09:40:00,56.57,56.59,56.35,56.54,35219.0,55.119,55.1385,54.9046,55.0898,35219.0
2024-11-13 09:45:00,56.51,56.55,56.46,56.47,36971.0,55.0605,55.0995,55.0118,55.0216,36971.0
2024-11-13 09:50:00,56.44,56.48,56.34,56.4,55407.0,54.9923,55.0313,54.8949,54.9534,55407.0
2024-11-13 09:55:00,56.4,56.49,56.35,56.49,43836.0,54.9534,55.0411,54.9046,55.0411,43836.0
2024-11-13 10:00:00,56.51,56.62,56.46,56.6,54563.0,55.0605,55.1677,55.0118,55.1482,54563.0
2024-11-13 10:05:00,56.59,56.61,56.48,56.59,104802.0,55.1385,55.158,55.0313,55.1385,104802.0
2024-11-13 10:10:00,56.62,56.8,56.6,56.75,75250.0,55.1677,55.3431,55.1482,55.2944,75250.0
2024-11-13 10:15:00,56.77,56.78,56.69,56.69,24057.0,55.3139,55.3236,55.2359,55.2359,24057.0
2024-11-13 10:20:00,56.71,56.75,56.65,56.74,13465.0,55.2554,55.2944,55.197,55.2846,13465.0
2024-11-13 10:25:00,56.75,56.75,56.66,56.7,10500.0,55.2944,55.2944,55.2067,55.2457,10500.0
2024-11-13 10:30:00,56.69,56.88,56.68,56.88,47767.0,55.2359,55.4211,55.2262,55.4211,47767.0
2024-11-13 10:35:00,56.89,57.01,56.79,56.79,44753.0,55.4308,55.5477,55.3334,55.3334,44753.0
2024-11-13 10:40:00,56.79,56.95,56.75,56.91,11721.0,55.3334,55.4893,55.2944,55.4503,11721.0
2024-11-13 10:45:00,56.9,56.91,56.85,56.89,13901.0,55.4405,55.4503,55.3918,55.4308,13901.0
2024-11-13 10:50:00,56.92,56.96,56.87,56.94,24254.0,55.46,55.499,55.4113,55.4795,24254.0
2024-11-13 10:55:00,56.93,56.94,56.89,56.94,19050.0,55.4698,55.4795,55.4308,55.4795,19050.0
2024-11-13 11:00:00,56.93,56.93,56.82,56.84,17622.0,55.4698,55.4698,55.3626,55.3821,17622.0
2024-11-13 11:05:00,56.83,56.83,56.75,56.82,9885.0,55.3723,55.3723,55.2944,55.3626,9885.0
2024-11-13 11:10:00,56.82,56.97,56.78,56.88,49408.0,55.3626,55.5087,55.3236,55.4211,49408.0
2024-11-13 11:15:00,56.9,56.9,56.85,56.88,14545.0,55.4405,55.4405,55.3918,55.4211,14545.0
2024-11-13 11:20:00,56.89,56.9,56.78,56.78,28970.0,55.4308,55.4405,55.3236,55.3236,28970.0
2024-11-13 11:25:00,56.81,56.88,56.78,56.8,25020.0,55.3528,55.4211,55.3236,55.3431,25020.0
2024-11-13 11:30:00,56.82,56.85,56.77,56.8,8798.0,55.3626,55.3918,55.3139,55.3431,8798.0
2024-11-13 11:35:00,56.8,56.81,56.7,56.71,7170.0,55.3431,55.3528,55.2457,55.2554,7170.0
2024-11-13 11:40:00,56.72,56.75,56.7,56.72,8677.0,55.2652,55.2944,55.2457,55.2652,8677.0
2024-11-13 11:45:00,56.73,56.77,56.72,56.73,23219.0,55.2749,55.3139,55.2652,55.2749,23219.0
2024-11-13 11:50:00,56.72,56.72,56.68,56.71,4712.0,55.2652,55.2652,55.2262,55.2554,4712.0
2024-11-13 11:55:00,56.71,56.73,56.66,56.67,8010.0,55.2554,55.2749,55.2067,55.2164,8010.0
2024-11-13 12:00:00,56.67,56.67,56.61,56.62,9138.0,55.2164,55.2164,55.158,55.1677,9138.0
2024-11-13 12:05:00,56.62,56.62,56.56,56.57,25204.0,55.1677,55.1677,55.1093,55.119,25204.0
2024-11-13 12:10:00,56.57,56.58,56.56,56.57,8048.0,55.119,55.1287,55.1093,55.119,8048.0
2024-11-13 12:15:00,56.57,56.57,56.51,56.52,13681.0,55.119,55.119,55.0605,55.0703,13681.0
2024-11-13 12:20:00,56.51,56.51,56.49,56.51,6501.0,55.0605,55.0605,55.0411,55.0605,6501.0
2024-11-13 12:25:00,56.5,56.54,56.49,56.52,8251.0,55.0508,55.0898,55.0411,55.0703,8251.0
2024-11-13 12:30:00,56.53,56.53,56.39,56.39,16516.0,55.08,55.08,54.9436,54.9436,16516.0
2024-11-13 12:35:00,56.41,56.47,56.41,56.44,10317.0,54.9631,55.0216,54.9631,54.9923,10317.0
2024-11-13 12:40:00,56.44,56.46,56.41,56.41,8532.0,54.9923,55.0118,54.9631,54.9631,8532.0
2024-11-13 12:45:00,56.42,56.43,56.37,56.38,8183.0,54.9729,54.9826,54.9241,54.9339,8183.0
2024-11-13 12:50:00,56.38,56.39,56.33,56.35,26650.0,54.9339,54.9436,54.8852,54.9046,26650.0
2024-11-13 12:55:00,56.35,56.35,56.27,56.28,11189.0,54.9046,54.9046,54.8267,54.8364,11189.0
2024-11-13 13:00:00,56.28,56.31,56.25,56.31,9889.0,54.8364,54.8657,54.8072,54.8657,9889.0
2024-11-13 13:05:00,56.32,56.32,56.22,56.22,13429.0,54.8754,54.8754,54.778,54.778,13429.0
2024-11-13 13:10:00,56.22,56.24,56.17,56.2,26657.0,54.778,54.7975,54.7293,54.7585,26657.0
2024-11-13 13:15:00,56.19,56.24,56.18,56.22,7841.0,54.7488,54.7975,54.739,54.778,7841.0
2024-11-13 13:20:00,56.22,56.25,56.21,56.24,11425.0,54.778,54.8072,54.7682,54.7975,11425.0
2024-11-13 13:25:00,56.23,56.25,56.22,56.22,5779.0,54.7877,54.8072,54.778,54.778,5779.0
2024-11-13 13:30:00,56.23,56.28,56.22,56.22,6604.0,54.7877,54.8364,54.778,54.778,6604.0
2024-11-13 13:35:00,56.24,56.24,56.06,56.08,13629.0,54.7975,54.7975,54.6221,54.6416,13629.0
2024-11-13 13:40:00,56.09,56.1,56.04,56.04,10150.0,54.6513,54.6611,54.6026,54.6026,10150.0
2024-11-13 13:45:00,56.04,56.05,55.99,56.04,16609.0,54.6026,54.6123,54.5539,54.6026,16609.0
2024-11-13 13:50:00,56.04,56.08,56.03,56.05,6710.0,54.6026,54.6416,54.5929,54.6123,6710.0
2024-11-13 13:55:00,56.05,56.07,56.03,56.07,6464.0,54.6123,54.6318,54.5929,54.6318,6464.0
2024-11-13 14:00:00,56.08,56.11,56.06,56.11,20414.0,54.6416,54.6708,54.6221,54.6708,20414.0
2024-11-13 14:05:00,56.12,56.14,56.1,56.14,9780.0,54.6805,54.7,54.6611,54.7,9780.0
2024-11-13 14:10:00,56.15,56.15,56.11,56.12,8109.0,54.7098,54.7098,54.6708,54.6805,8109.0
2024-11-13 14:15:00,56.12,56.14,56.05,56.06,11334.0,54.6805,54.7,54.6123,54.6221,11334.0
2024-11-13 14:20:00,56.06,56.08,56.0,56.0,6245.0,54.6221,54.6416,54.5636,54.5636,6245.0
2024-11-13 14:25:00,56.0,56.03,55.99,56.0,8252.0,54.5636,54.5929,54.5539,54.5636,8252.0
2024-11-13 14:30:00,55.99,56.0,55.95,55.96,25923.0,54.5539,54.5636,54.5149,54.5246,25923.0
2024-11-13 14:35:00,55.95,55.96,55.91,55.94,18831.0,54.5149,54.5246,54.4759,54.5052,18831.0
2024-11-13 14:40:00,55.94,56.03,55.91,56.03,70049.0,54.5052,54.5929,54.4759,54.5929,70049.0
2024-11-13 14:45:00,56.04,56.08,56.03,56.04,11279.0,54.6026,54.6416,54.5929,54.6026,11279.0
2024-11-13 14:50:00,56.05,56.09,56.05,56.09,8499.0,54.6123,54.6513,54.6123,54.6513,8499.0
2024-11-13 14:55:00,56.09,56.13,56.08,56.12,11790.0,54.6513,54.6903,54.6416,54.6805,11790.0
2024-11-13 15:00:00,56.13,56.14,56.04,56.07,34715.0,54.6903,54.7,54.6026,54.6318,34715.0
2024-11-13 15:05:00,56.08,56.15,56.06,56.14,16591.0,54.6416,54.7098,54.6221,54.7,16591.0
2024-11-13 15:10:00,56.14,56.18,56.09,56.17,23168.0,54.7,54.739,54.6513,54.7293,23168.0
2024-11-13 15:15:00,56.16,56.19,56.1,56.15,18611.0,54.7195,54.7488,54.6611,54.7098,18611.0
2024-11-13 15:20:00,56.15,56.26,56.15,56.25,16096.0,54.7098,54.817,54.7098,54.8072,16096.0
2024-11-13 15:25:00,56.26,56.29,56.23,56.27,14250.0,54.817,54.8462,54.7877,54.8267,14250.0
2024-11-13 15:30:00,56.27,56.29,56.22,56.24,37322.0,54.8267,54.8462,54.778,54.7975,37322.0
2024-11-13 15:35:00,56.25,56.31,56.25,56.29,23277.0,54.8072,54.8657,54.8072,54.8462,23277.0
2024-11-13 15:40:00,56.28,56.32,56.25,56.25,34197.0,54.8364,54.8754,54.8072,54.8072,34197.0
2024-11-13 15:45:00,56.26,56.27,56.19,56.22,48737.0,54.817,54.8267,54.7488,54.778,48737.0
2024-11-13 15:50:00,56.21,56.35,56.18,56.27,156637.0,54.7682,54.9046,54.739,54.8267,156637.0
2024-11-13 15:55:00,56.26,56.39,56.23,56.39,339970.0,54.817,54.9436,54.7877,54.9436,339970.0
2024-11-14 09:30:00,55.97,56.39,55.91,56.37,147513.0,54.5344,54.9436,54.4759,54.9241,147513.0
2024-11-14 09:35:00,56.33,56.44,56.13,56.16,87609.0,54.8852,54.9923,54.6903,54.7195,87609.0
2024-11-14 09:40:00,56.17,56.18,56.06,56.11,132430.0,54.7293,54.739,54.6221,54.6708,132430.0
2024-11-14 09:45:00,56.09,56.14,55.95,55.95,43759.0,54.6513,54.7,54.5149,54.5149,43759.0
2024-11-14 09:50:00,55.99,56.12,55.99,56.05,17710.0,54.5539,54.6805,54.5539,54.6123,17710.0
2024-11-14 09:55:00,56.06,56.08,55.99,56.04,39802.0,54.6221,54.6416,54.5539,54.6026,39802.0
2024-11-14 10:00:00,56.07,56.28,56.04,56.25,60391.0,54.6318,54.8364,54.6026,54.8072,60391.0
2024-11-14 10:05:00,56.25,56.25,56.07,56.07,21004.0,54.8072,54.8072,54.6318,54.6318,21004.0
2024-11-14 10:10:00,56.08,56.13,56.03,56.07,50948.0,54.6416,54.6903,54.5929,54.6318,50948.0
2024-11-14 10:15:00,56.09,56.16,56.03,56.09,66043.0,54.6513,54.7195,54.5929,54.6513,66043.0
2024-11-14 10:20:00,56.12,56.16,56.05,56.05,38072.0,54.6805,54.7195,54.6123,54.6123,38072.0
2024-11-14 10:25:00,56.08,56.11,56.01,56.05,31730.0,54.6416,54.6708,54.5734,54.6123,31730.0
2024-11-14 10:30:00,56.06,56.08,56.03,56.03,22696.0,54.6221,54.6416,54.5929,54.5929,22696.0
2024-11-14 10:35:00,56.04,56.17,56.03,56.16,34207.0,54.6026,54.7293,54.5929,54.7195,34207.0
2024-11-14 10:40:00,56.15,56.24,56.14,56.23,34775.0,54.7098,54.7975,54.7,54.7877,34775.0
2024-11-14 10:45:00,56.22,56.24,56.15,56.17,22529.0,54.778,54.7975,54.7098,54.7293,22529.0
2024-11-14 10:50:00,56.17,56.22,56.1,56.22,15937.0,54.7293,54.778,54.6611,54.778,15937.0
2024-11-14 10:55:00,56.22,56.36,56.21,56.36,135374.0,54.778,54.9144,54.7682,54.9144,135374.0
2024-11-14 11:00:00,56.37,56.44,56.29,56.3,35400.0,54.9241,54.9923,54.8462,54.8559,35400.0
2024-11-14 11:05:00,56.29,56.33,56.27,56.29,11006.0,54.8462,54.8852,54.8267,54.8462,11006.0
2024-11-14 11:10:00,56.29,56.36,56.28,56.35,71729.0,54.8462,54.9144,54.8364,54.9046,71729.0
2024-11-14 11:15:00,56.34,56.36,56.26,56.33,23963.0,54.8949,54.9144,54.817,54.8852,23963.0
2024-11-14 11:20:00,56.33,56.56,56.32,56.52,14356.0,54.8852,55.1093,54.8754,55.0703,14356.0
2024-11-14 11:25:00,56.52,56.55,56.42,56.46,41458.0,55.0703,55.0995,54.9729,55.0118,41458.0
2024-11-14 11:30:00,56.49,56.57,56.47,56.53,9982.0,55.0411,55.119,55.0216,55.08,9982.0
2024-11-14 11:35:00,56.53,56.57,56.49,56.49,11259.0,55.08,55.119,55.0411,55.0411,11259.0
2024-11-14 11:40:00,56.49,56.61,56.49,56.55,16702.0,55.0411,55.158,55.0411,55.0995,16702.0
2024-11-14 11:45:00,56.55,56.55,56.48,56.5,11563.0,55.0995,55.0995,55.0313,55.0508,11563.0
2024-11-14 11:50:00,56.5,56.51,56.46,56.5,10473.0,55.0508,55.0605,55.0118,55.0508,10473.0
2024-11-14 11:55:00,56.5,56.56,56.5,56.53,14041.0,55.0508,55.1093,55.0508,55.08,14041.0
2024-11-14 12:00:00,56.52,56.54,56.5,56.52,8203.0,55.0703,55.0898,55.0508,55.0703,8203.0
2024-11-14 12:05:00,56.52,56.53,56.49,56.51,6415.0,55.0703,55.08,55.0411,55.0605,6415.0
2024-11-14 12:10:00,56.51,56.52,56.48,56.5,6561.0,55.0605,55.0703,55.0313,55.0508,6561.0
2024-11-14 12:15:00,56.5,56.5,56.45,56.48,21352.0,55.0508,55.0508,55.0021,55.0313,21352.0
2024-11-14 12:20:00,56.47,56.49,56.4,56.49,14551.0,55.0216,55.0411,54.9534,55.0411,14551.0
2024-11-14 12:25:00,56.48,56.51,56.39,56.4,6426.0,55.0313,55.0605,54.9436,54.9534,6426.0
2024-11-14 12:30:00,56.39,56.42,56.36,56.4,8934.0,54.9436,54.9729,54.9144,54.9534,8934.0
2024-11-14 12:35:00,56.4,56.44,56.4,56.42,6103.0,54.9534,54.9923,54.9534,54.9729,6103.0
2024-11-14 12:40:00,56.42,56.44,56.4,56.42,11831.0,54.9729,54.9923,54.9534,54.9729,11831.0
2024-11-14 12:45:00,56.4,56.41,56.34,56.38,13418.0,54.9534,54.9631,54.8949,54.9339,13418.0
2024-11-14 12:50:00,56.38,56.44,56.38,56.44,5427.0,54.9339,54.9923,54.9339,54.9923,5427.0
2024-11-14 12:55:00,56.45,56.46,56.43,56.44,5175.0,55.0021,55.0118,54.9826,54.9923,5175.0
2024-11-14 13:00:00,56.45,56.53,56.44,56.51,6742.0,55.0021,55.08,54.9923,55.0605,6742.0
2024-11-14 13:05:00,56.5,56.5,56.46,56.47,7847.0,55.0508,55.0508,55.0118,55.0216,7847.0
2024-11-14 13:10:00,56.51,56.52,56.49,56.52,2660.0,55.0605,55.0703,55.0411,55.0703,2660.0
2024-11-14 13:15:00,56.52,56.53,56.51,56.53,5256.0,55.0703,55.08,55.0605,55.08,5256.0
2024-11-14 13:20:00,56.52,56.6,56.5,56.6,11425.0,55.0703,55.1482,55.0508,55.1482,11425.0
2024-11-14 13:25:00,56.6,56.6,56.56,56.57,5488.0,55.1482,55.1482,55.1093,55.119,5488.0
2024-11-14 13:30:00,56.55,56.56,56.5,56.52,6706.0,55.0995,55.1093,55.0508,55.0703,6706.0
2024-11-14 13:35:00,56.51,56.53,56.5,56.53,6629.0,55.0605,55.08,55.0508,55.08,6629.0
2024-11-14 13:40:00,56.52,56.56,56.52,56.56,2513.0,55.0703,55.1093,55.0703,55.1093,2513.0
2024-11-14 13:45:00,56.55,56.56,56.53,56.53,2464.0,55.0995,55.1093,55.08,55.08,2464.0
2024-11-14 13:50:00,56.53,56.55,56.52,56.54,3102.0,55.08,55.0995,55.0703,55.0898,3102.0
2024-11-14 13:55:00,56.54,56.57,56.54,56.55,9274.0,55.0898,55.119,55.0898,55.0995,9274.0
2024-11-14 14:00:00,56.56,56.58,56.53,56.57,13425.0,55.1093,55.1287,55.08,55.119,13425.0
2024-11-14 14:05:00,56.58,56.59,56.56,56.58,8368.0,55.1287,55.1385,55.1093,55.1287,8368.0
2024-11-14 14:10:00,56.58,56.59,56.56,56.58,7586.0,55.1287,55.1385,55.1093,55.1287,7586.0
2024-11-14 14:15:00,56.59,56.7,56.57,56.7,23300.0,55.1385,55.2457,55.119,55.2457,23300.0
2024-11-14 14:20:00,56.69,56.73,56.65,56.72,17236.0,55.2359,55.2749,55.197,55.2652,17236.0
2024-11-14 14:25:00,56.71,56.75,56.71,56.74,7774.0,55.2554,55.2944,55.2554,55.2846,7774.0
2024-11-14 14:30:00,56.74,56.76,56.72,56.76,8476.0,55.2846,55.3041,55.2652,55.3041,8476.0
2024-11-14 14:35:00,56.76,56.79,56.74,56.74,22327.0,55.3041,55.3334,55.2846,55.2846,22327.0
2024-11-14 14:40:00,56.74,56.77,56.68,56.69,23498.0,55.2846,55.3139,55.2262,55.2359,23498.0
2024-11-14 14:45:00,56.68,56.73,56.66,56.72,17408.0,55.2262,55.2749,55.2067,55.2652,17408.0
2024-11-14 14:50:00,56.72,56.83,56.69,56.83,17206.0,55.2652,55.3723,55.2359,55.3723,17206.0
2024-11-14 14:55:00,56.84,56.84,56.8,56.82,8926.0,55.3821,55.3821,55.3431,55.3626,8926.0
2024-11-14 15:00:00,56.82,56.83,56.76,56.79,23220.0,55.3626,55.3723,55.3041,55.3334,23220.0
2024-11-14 15:05:00,56.8,56.86,56.76,56.82,14707.0,55.3431,55.4016,55.3041,55.3626,14707.0
2024-11-14 15:10:00,56.82,56.83,56.77,56.82,11871.0,55.3626,55.3723,55.3139,55.3626,11871.0
2024-11-14 15:15:00,56.81,56.94,56.81,56.94,14688.0,55.3528,55.4795,55.3528,55.4795,14688.0
2024-11-14 15:20:00,56.94,56.98,56.92,56.94,16915.0,55.4795,55.5185,55.46,55.4795,16915.0
2024-11-14 15:25:00,56.94,56.96,56.75,56.77,41436.0,55.4795,55.499,55.2944,55.3139,41436.0
2024-11-14 15:30:00,56.77,56.78,56.73,56.78,23076.0,55.3139,55.3236,55.2749,55.3236,23076.0
2024-11-14 15:35:00,56.77,56.83,56.77,56.79,16317.0,55.3139,55.3723,55.3139,55.3334,16317.0
2024-11-14 15:40:00,56.79,56.82,56.74,56.75,23510.0,55.3334,55.3626,55.2846,55.2944,23510.0
2024-11-14 15:45:00,56.74,56.76,56.66,56.68,40554.0,55.2846,55.3041,55.2067,55.2262,40554.0
2024-11-14 15:50:00,56.69,56.81,56.67,56.8,68734.0,55.2359,55.3528,55.2164,55.3431,68734.0
2024-11-14 15:55:00,56.8,56.94,56.79,56.93,247958.0,55.3431,55.4795,55.3334,55.4698,247958.0
2024-11-15 09:30:00,56.04,56.67,56.01,56.43,191075.0,55.0412,55.66,55.0117,55.4242,191075.0
2024-11-15 09:35:00,56.37,56.78,56.37,56.67,46904.0,55.3653,55.768,55.3653,55.66,46904.0
2024-11-15 09:40:00,56.73,56.8,56.51,56.59,31257.0,55.7189,55.7876,55.5028,55.5814,31257.0
2024-11-15 09:45:00,56.57,56.74,56.52,56.67,38626.0,55.5617,55.7287,55.5126,55.66,38626.0
2024-11-15 09:50:00,56.67,56.81,56.66,56.7,47594.0,55.66,55.7975,55.6501,55.6894,47594.0
2024-11-15 09:55:00,56.71,56.71,56.52,56.68,45204.0,55.6992,55.6992,55.5126,55.6698,45204.0
2024-11-15 10:00:00,56.71,56.87,56.61,56.61,50431.0,55.6992,55.8564,55.601,55.601,50431.0
2024-11-15 10:05:00,56.62,56.66,56.54,56.59,23990.0,55.6108,55.6501,55.5323,55.5814,23990.0
2024-11-15 10:10:00,56.6,56.65,56.52,56.64,26390.0,55.5912,55.6403,55.5126,55.6305,26390.0
2024-11-15 10:15:00,56.64,56.76,56.64,56.72,34813.0,55.6305,55.7483,55.6305,55.7091,34813.0
2024-11-15 10:20:00,56.7,56.75,56.63,56.63,35172.0,55.6894,55.7385,55.6207,55.6207,35172.0
2024-11-15 10:25:00,56.62,56.68,56.54,56.6,14351.0,55.6108,55.6698,55.5323,55.5912,14351.0
2024-11-15 10:30:00,56.6,56.63,56.48,56.56,47748.0,55.5912,55.6207,55.4733,55.5519,47748.0
2024-11-15 10:35:00,56.58,56.6,56.52,56.58,25461.0,55.5716,55.5912,55.5126,55.5716,25461.0
2024-11-15 10:40:00,56.61,56.63,56.53,56.57,24464.0,55.601,55.6207,55.5224,55.5617,24464.0
2024-11-15 10:45:00,56.57,56.59,56.53,56.57,14128.0,55.5617,55.5814,55.5224,55.5617,14128.0
2024-11-15 10:50:00,56.61,56.64,56.56,56.59,26181.0,55.601,55.6305,55.5519,55.5814,26181.0
2024-11-15 10:55:00,56.6,56.65,56.57,56.6,47988.0,55.5912,55.6403,55.5617,55.5912,47988.0
2024-11-15 11:00:00,56.59,56.66,56.56,56.57,27640.0,55.5814,55.6501,55.5519,55.5617,27640.0
2024-11-15 11:05:00,56.58,56.67,56.57,56.65,16678.0,55.5716,55.66,55.5617,55.6403,16678.0
2024-11-15 11:10:00,56.67,56.73,56.65,56.7,27381.0,55.66,55.7189,55.6403,55.6894,27381.0
2024-11-15 11:15:00,56.69,56.73,56.65,56.65,26133.0,55.6796,55.7189,55.6403,55.6403,26133.0
2024-11-15 11:20:00,56.65,56.65,56.55,56.63,18076.0,55.6403,55.6403,55.5421,55.6207,18076.0
2024-11-15 11:25:00,56.62,56.63,56.56,56.56,8954.0,55.6108,55.6207,55.5519,55.5519,8954.0
2024-11-15 11:30:00,56.55,56.59,56.54,56.54,7891.0,55.5421,55.5814,55.5323,55.5323,7891.0
2024-11-15 11:35:00,56.53,56.53,56.41,56.46,28606.0,55.5224,55.5224,55.4046,55.4537,28606.0
2024-11-15 11:40:00,56.46,56.46,56.4,56.4,7176.0,55.4537,55.4537,55.3948,55.3948,7176.0
2024-11-15 11:45:00,56.4,56.53,56.4,56.44,55642.0,55.3948,55.5224,55.3948,55.4341,55642.0
2024-11-15 11:50:00,56.45,56.56,56.45,56.56,14274.0,55.4439,55.5519,55.4439,55.5519,14274.0
2024-11-15 11:55:00,56.57,56.63,56.55,56.55,30592.0,55.5617,55.6207,55.5421,55.5421,30592.0
2024-11-15 12:00:00,56.57,56.62,56.55,56.55,4353.0,55.5617,55.6108,55.5421,55.5421,4353.0
2024-11-15 12:05:00,56.56,56.63,56.56,56.63,10752.0,55.5519,55.6207,55.5519,55.6207,10752.0
2024-11-15 12:10:00,56.62,56.62,56.56,56.61,15663.0,55.6108,55.6108,55.5519,55.601,15663.0
2024-11-15 12:15:00,56.62,56.62,56.57,56.62,8746.0,55.6108,55.6108,55.5617,55.6108,8746.0
2024-11-15 12:20:00,56.61,56.62,56.58,56.59,7926.0,55.601,55.6108,55.5716,55.5814,7926.0
2024-11-15 12:25:00,56.57,56.57,56.49,56.54,9134.0,55.5617,55.5617,55.4832,55.5323,9134.0
2024-11-15 12:30:00,56.53,56.62,56.53,56.62,29398.0,55.5224,55.6108,55.5224,55.6108,29398.0
2024-11-15 12:35:00,56.61,56.66,56.6,56.66,4616.0,55.601,55.6501,55.5912,55.6501,4616.0
2024-11-15 12:40:00,56.65,56.67,56.61,56.64,20850.0,55.6403,55.66,55.601,55.6305,20850.0
2024-11-15 12:45:00,56.64,56.65,56.58,56.62,17664.0,55.6305,55.6403,55.5716,55.6108,17664.0
2024-11-15 12:50:00,56.62,56.67,56.62,56.66,5517.0,55.6108,55.66,55.6108,55.6501,5517.0
2024-11-15 12:55:00,56.65,56.68,56.6,56.63,12278.0,55.6403,55.6698,55.5912,55.6207,12278.0
2024-11-15 13:00:00,56.63,56.63,56.59,56.6,6326.0,55.6207,55.6207,55.5814,55.5912,6326.0
2024-11-15 13:05:00,56.6,56.63,56.59,56.62,7718.0,55.5912,55.6207,55.5814,55.6108,7718.0
2024-11-15 13:10:00,56.64,56.67,56.63,56.67,4784.0,55.6305,55.66,55.6207,55.66,4784.0
2024-11-15 13:15:00,56.68,56.73,56.68,56.73,5217.0,55.6698,55.7189,55.6698,55.7189,5217.0
2024-11-15 13:20:00,56.73,56.76,56.71,56.71,7294.0,55.7189,55.7483,55.6992,55.6992,7294.0
2024-11-15 13:25:00,56.71,56.75,56.7,56.75,7357.0,55.6992,55.7385,55.6894,55.7385,7357.0
2024-11-15 13:30:00,56.74,56.75,56.71,56.73,12943.0,55.7287,55.7385,55.6992,55.7189,12943.0
2024-11-15 13:35:00,56.73,56.78,56.72,56.76,5289.0,55.7189,55.768,55.7091,55.7483,5289.0
2024-11-15 13:40:00,56.77,56.81,56.77,56.8,5032.0,55.7582,55.7975,55.7582,55.7876,5032.0
2024-11-15 13:45:00,56.8,56.85,56.79,56.81,26940.0,55.7876,55.8367,55.7778,55.7975,26940.0
2024-11-15 13:50:00,56.81,56.84,56.8,56.83,12049.0,55.7975,55.8269,55.7876,55.8171,12049.0
2024-11-15 13:55:00,56.82,56.85,56.76,56.85,8671.0,55.8073,55.8367,55.7483,55.8367,8671.0
2024-11-15 14:00:00,56.84,56.89,56.8,56.81,16236.0,55.8269,55.876,55.7876,55.7975,16236.0
2024-11-15 14:05:00,56.8,56.81,56.78,56.8,8921.0,55.7876,55.7975,55.768,55.7876,8921.0
2024-11-15 14:10:00,56.8,56.87,56.79,56.87,4740.0,55.7876,55.8564,55.7778,55.8564,4740.0
2024-11-15 14:15:00,56.86,56.87,56.84,56.86,10722.0,55.8466,55.8564,55.8269,55.8466,10722.0
2024-11-15 14:20:00,56.87,56.88,56.83,56.86,16027.0,55.8564,55.8662,55.8171,55.8466,16027.0
2024-11-15 14:25:00,56.86,56.89,56.84,56.88,9889.0,55.8466,55.876,55.8269,55.8662,9889.0
2024-11-15 14:30:00,56.89,56.93,56.88,56.89,7989.0,55.876,55.9153,55.8662,55.876,7989.0
2024-11-15 14:35:00,56.89,56.94,56.89,56.92,6278.0,55.876,55.9251,55.876,55.9055,6278.0
2024-11-15 14:40:00,56.91,57.01,56.9,57.0,13025.0,55.8957,55.9939,55.8859,55.9841,13025.0
2024-11-15 14:45:00,56.99,57.04,56.99,57.02,10841.0,55.9743,56.0234,55.9743,56.0037,10841.0
2024-11-15 14:50:00,57.01,57.02,56.97,56.98,16774.0,55.9939,56.0037,55.9546,55.9644,16774.0
2024-11-15 14:55:00,56.99,57.05,56.99,57.04,16838.0,55.9743,56.0332,55.9743,56.0234,16838.0
2024-11-15 15:00:00,57.03,57.06,57.01,57.04,19673.0,56.0135,56.043,55.9939,56.0234,19673.0
2024-11-15 15:05:00,57.03,57.06,57.0,57.04,15901.0,56.0135,56.043,55.9841,56.0234,15901.0
2024-11-15 15:10:00,57.04,57.13,57.03,57.13,10701.0,56.0234,56.1118,56.0135,56.1118,10701.0
2024-11-15 15:15:00,57.13,57.28,57.12,57.26,42944.0,56.1118,56.2591,56.1019,56.2394,42944.0
2024-11-15 15:20:00,57.27,57.28,57.21,57.24,76424.0,56.2493,56.2591,56.1903,56.2198,76424.0
2024-11-15 15:25:00,57.25,57.32,57.22,57.31,16223.0,56.2296,56.2984,56.2002,56.2885,16223.0
2024-11-15 15:30:00,57.31,57.32,57.27,57.3,34947.0,56.2885,56.2984,56.2493,56.2787,34947.0
2024-11-15 15:35:00,57.3,57.36,57.29,57.3,39690.0,56.2787,56.3377,56.2689,56.2787,39690.0
2024-11-15 15:40:00,57.31,57.36,57.31,57.31,53050.0,56.2885,56.3377,56.2885,56.2885,53050.0
2024-11-15 15:45:00,57.31,57.36,57.28,57.36,43417.0,56.2885,56.3377,56.2591,56.3377,43417.0
2024-11-15 15:50:00,57.36,57.52,57.33,57.45,206939.0,56.3377,56.4948,56.3082,56.4261,206939.0
2024-11-15 15:55:00,57.44,57.68,57.38,57.6,516449.0,56.4162,56.652,56.3573,56.5734,516449.0
2024-11-18 09:30:00,57.41,57.8,57.26,57.47,133094.0,56.3868,56.7698,56.2394,56.4457,133094.0
2024-11-18 09:35:00,57.48,57.55,57.43,57.5,52263.0,56.4555,56.5243,56.4064,56.4752,52263.0
2024-11-18 09:40:00,57.47,57.55,57.27,57.37,96711.0,56.4457,56.5243,56.2493,56.3475,96711.0
2024-11-18 09:45:00,57.37,57.52,57.32,57.49,69705.0,56.3475,56.4948,56.2984,56.4653,69705.0
2024-11-18 09:50:00,57.49,57.49,57.34,57.39,41921.0,56.4653,56.4653,56.318,56.3671,41921.0
2024-11-18 09:55:00,57.39,57.51,57.35,57.43,39785.0,56.3671,56.485,56.3278,56.4064,39785.0
2024-11-18 10:00:00,57.43,57.59,57.42,57.59,34093.0,56.4064,56.5636,56.3966,56.5636,34093.0
2024-11-18 10:05:00,57.58,57.67,57.58,57.67,19040.0,56.5537,56.6421,56.5537,56.6421,19040.0
2024-11-18 10:10:00,57.67,57.67,57.52,57.58,28410.0,56.6421,56.6421,56.4948,56.5537,28410.0
2024-11-18 10:15:00,57.56,57.59,57.51,57.53,21166.0,56.5341,56.5636,56.485,56.5046,21166.0
2024-11-18 10:20:00,57.53,57.55,57.43,57.45,23782.0,56.5046,56.5243,56.4064,56.4261,23782.0
2024-11-18 10:25:00,57.45,57.5,57.43,57.45,45406.0,56.4261,56.4752,56.4064,56.4261,45406.0
2024-11-18 10:30:00,57.44,57.47,57.37,57.45,51973.0,56.4162,56.4457,56.3475,56.4261,51973.0
2024-11-18 10:35:00,57.46,57.49,57.39,57.49,25700.0,56.4359,56.4653,56.3671,56.4653,25700.0
2024-11-18 10:40:00,57.48,57.53,57.47,57.53,49581.0,56.4555,56.5046,56.4457,56.5046,49581.0
2024-11-18 10:45:00,57.52,57.56,57.51,57.56,17982.0,56.4948,56.5341,56.485,56.5341,17982.0
2024-11-18 10:50:00,57.55,57.58,57.54,57.57,14628.0,56.5243,56.5537,56.5144,56.5439,14628.0
2024-11-18 10:55:00,57.59,57.62,57.58,57.6,40967.0,56.5636,56.593,56.5537,56.5734,40967.0
2024-11-18 11:00:00,57.6,57.64,57.6,57.62,36597.0,56.5734,56.6127,56.5734,56.593,36597.0
2024-11-18 11:05:00,57.61,57.61,57.52,57.61,19744.0,56.5832,56.5832,56.4948,56.5832,19744.0
2024-11-18 11:10:00,57.59,57.61,57.56,57.57,10878.0,56.5636,56.5832,56.5341,56.5439,10878.0
2024-11-18 11:15:00,57.58,57.68,57.57,57.62,32220.0,56.5537,56.652,56.5439,56.593,32220.0
2024-11-18 11:20:00,57.62,57.63,57.51,57.55,49286.0,56.593,56.6028,56.485,56.5243,49286.0
2024-11-18 11:25:00,57.54,57.63,57.54,57.6,26011.0,56.5144,56.6028,56.5144,56.5734,26011.0
2024-11-18 11:30:00,57.6,57.76,57.6,57.75,30308.0,56.5734,56.7305,56.5734,56.7207,30308.0
2024-11-18 11:35:00,57.75,57.82,57.75,57.79,35643.0,56.7207,56.7895,56.7207,56.76,35643.0
2024-11-18 11:40:00,57.8,57.81,57.72,57.73,9842.0,56.7698,56.7796,56.6912,56.7011,9842.0
2024-11-18 11:45:00,57.73,57.74,57.63,57.67,42209.0,56.7011,56.7109,56.6028,56.6421,42209.0
2024-11-18 11:50:00,57.67,57.74,57.67,57.72,8912.0,56.6421,56.7109,56.6421,56.6912,8912.0
2024-11-18 11:55:00,57.72,57.72,57.66,57.66,12618.0,56.6912,56.6912,56.6323,56.6323,12618.0
2024-11-18 12:00:00,57.68,57.68,57.61,57.64,35355.0,56.652,56.652,56.5832,56.6127,35355.0
2024-11-18 12:05:00,57.64,57.65,57.61,57.65,12667.0,56.6127,56.6225,56.5832,56.6225,12667.0
2024-11-18 12:10:00,57.63,57.63,57.59,57.62,10188.0,56.6028,56.6028,56.5636,56.593,10188.0
2024-11-18 12:15:00,57.63,57.66,57.56,57.66,18745.0,56.6028,56.6323,56.5341,56.6323,18745.0
2024-11-18 12:20:00,57.66,57.72,57.65,57.7,12660.0,56.6323,56.6912,56.6225,56.6716,12660.0
2024-11-18 12:25:00,57.71,57.75,57.7,57.7,9044.0,56.6814,56.7207,56.6716,56.6716,9044.0
2024-11-18 12:30:00,57.69,57.74,57.65,57.67,18752.0,56.6618,56.7109,56.6225,56.6421,18752.0
2024-11-18 12:35:00,57.68,57.74,57.68,57.73,19785.0,56.652,56.7109,56.652,56.7011,19785.0
2024-11-18 12:40:00,57.72,57.76,57.7,57.71,21646.0,56.6912,56.7305,56.6716,56.6814,21646.0
2024-11-18 12:45:00,57.71,57.75,57.7,57.74,11661.0,56.6814,56.7207,56.6716,56.7109,11661.0
2024-11-18 12:50:00,57.73,57.75,57.71,57.72,13213.0,56.7011,56.7207,56.6814,56.6912,13213.0
2024-11-18 12:55:00,57.73,57.92,57.73,57.89,260975.0,56.7011,56.8877,56.7011,56.8582,260975.0
2024-11-18 13:00:00,57.87,57.88,57.82,57.87,12476.0,56.8386,56.8484,56.7895,56.8386,12476.0
2024-11-18 13:05:00,57.87,57.88,57.83,57.83,15734.0,56.8386,56.8484,56.7993,56.7993,15734.0
2024-11-18 13:10:00,57.84,57.94,57.83,57.89,21179.0,56.8091,56.9073,56.7993,56.8582,21179.0
2024-11-18 13:15:00,57.91,57.97,57.91,57.94,15905.0,56.8779,56.9368,56.8779,56.9073,15905.0
2024-11-18 13:20:00,57.94,57.96,57.91,57.96,29663.0,56.9073,56.927,56.8779,56.927,29663.0
2024-11-18 13:25:00,57.96,58.04,57.95,58.04,47186.0,56.927,57.0055,56.9171,57.0055,47186.0
2024-11-18 13:30:00,58.03,58.03,58.0,58.0,10981.0,56.9957,56.9957,56.9662,56.9662,10981.0
2024-11-18 13:35:00,58.01,58.07,58.0,58.07,9084.0,56.9761,57.035,56.9662,57.035,9084.0
2024-11-18 13:40:00,58.07,58.1,58.02,58.02,39910.0,57.035,57.0645,56.9859,56.9859,39910.0
2024-11-18 13:45:00,58.02,58.03,57.97,58.0,11514.0,56.9859,56.9957,56.9368,56.9662,11514.0
2024-11-18 13:50:00,58.0,58.01,57.95,57.95,18395.0,56.9662,56.9761,56.9171,56.9171,18395.0
2024-11-18 13:55:00,57.95,58.05,57.95,58.05,21694.0,56.9171,57.0154,56.9171,57.0154,21694.0
2024-11-18 14:00:00,58.04,58.05,58.01,58.05,8500.0,57.0055,57.0154,56.9761,57.0154,8500.0
2024-11-18 14:05:00,58.03,58.06,58.0,58.02,22846.0,56.9957,57.0252,56.9662,56.9859,22846.0
2024-11-18 14:10:00,58.02,58.03,58.0,58.02,12467.0,56.9859,56.9957,56.9662,56.9859,12467.0
2024-11-18 14:15:00,58.02,58.03,57.99,58.02,15805.0,56.9859,56.9957,56.9564,56.9859,15805.0
2024-11-18 14:20:00,58.02,58.06,58.01,58.05,12709.0,56.9859,57.0252,56.9761,57.0154,12709.0
2024-11-18 14:25:00,58.05,58.09,58.04,58.09,15857.0,57.0154,57.0546,57.0055,57.0546,15857.0
2024-11-18 14:30:00,58.08,58.1,58.02,58.08,35113.0,57.0448,57.0645,56.9859,57.0448,35113.0
2024-11-18 14:35:00,58.08,58.11,58.06,58.09,26250.0,57.0448,57.0743,57.0252,57.0546,26250.0
2024-11-18 14:40:00,58.09,58.11,58.07,58.09,58877.0,57.0546,57.0743,57.035,57.0546,58877.0
2024-11-18 14:45:00,58.1,58.11,58.09,58.11,20443.0,57.0645,57.0743,57.0546,57.0743,20443.0
2024-11-18 14:50:00,58.1,58.17,58.1,58.15,14660.0,57.0645,57.1332,57.0645,57.1136,14660.0
2024-11-18 14:55:00,58.16,58.22,58.15,58.2,16039.0,57.1234,57.1823,57.1136,57.1627,16039.0
2024-11-18 15:00:00,58.19,58.2,58.14,58.16,16182.0,57.1529,57.1627,57.1038,57.1234,16182.0
2024-11-18 15:05:00,58.16,58.19,58.16,58.18,13927.0,57.1234,57.1529,57.1234,57.143,13927.0
2024-11-18 15:10:00,58.18,58.22,58.18,58.18,10758.0,57.143,57.1823,57.143,57.143,10758.0
2024-11-18 15:15:00,58.17,58.18,58.09,58.12,31623.0,57.1332,57.143,57.0546,57.0841,31623.0
2024-11-18 15:20:00,58.13,58.25,58.13,58.16,40557.0,57.0939,57.2118,57.0939,57.1234,40557.0
2024-11-18 15:25:00,58.15,58.15,58.01,58.04,26178.0,57.1136,57.1136,56.9761,57.0055,26178.0
2024-11-18 15:30:00,58.03,58.08,58.03,58.08,26755.0,56.9957,57.0448,56.9957,57.0448,26755.0
2024-11-18 15:35:00,58.08,58.08,57.95,57.95,21947.0,57.0448,57.0448,56.9171,56.9171,21947.0
2024-11-18 15:40:00,57.95,57.98,57.87,57.87,25259.0,56.9171,56.9466,56.8386,56.8386,25259.0
2024-11-18 15:45:00,57.88,57.94,57.85,57.94,22132.0,56.8484,56.9073,56.8189,56.9073,22132.0
2024-11-18 15:50:00,57.93,57.94,57.82,57.92,50529.0,56.8975,56.9073,56.7895,56.8877,50529.0
2024-11-18 15:55:00,57.92,57.93,57.66,57.71,256385.0,56.8877,56.8975,56.6323,56.6814,256385.0
2024-11-19 09:30:00,56.9,57.16,56.62,57.04,156002.0,55.8859,56.1412,55.6108,56.0234,156002.0
2024-11-19 09:35:00,57.04,57.17,56.94,57.07,9040.0,56.0234,56.151,55.9251,56.0528,9040.0
2024-11-19 09:40:00,57.09,57.1,56.94,56.94,15075.0,56.0725,56.0823,55.9251,55.9251,15075.0
2024-11-19 09:45:00,56.96,57.01,56.81,56.82,11367.0,55.9448,55.9939,55.7975,55.8073,11367.0
2024-11-19 09:50:00,56.82,56.93,56.75,56.9,18436.0,55.8073,55.9153,55.7385,55.8859,18436.0
2024-11-19 09:55:00,56.9,57.0,56.88,56.95,27731.0,55.8859,55.9841,55.8662,55.935,27731.0
2024-11-19 10:00:00,56.97,57.09,56.93,57.05,43943.0,55.9546,56.0725,55.9153,56.0332,43943.0
2024-11-19 10:05:00,57.01,57.02,56.91,56.99,26389.0,55.9939,56.0037,55.8957,55.9743,26389.0
2024-11-19 10:10:00,56.97,57.02,56.96,56.97,12748.0,55.9546,56.0037,55.9448,55.9546,12748.0
2024-11-19 10:15:00,56.98,56.99,56.79,56.86,28997.0,55.9644,55.9743,55.7778,55.8466,28997.0
2024-11-19 10:20:00,56.85,56.95,56.83,56.9,66074.0,55.8367,55.935,55.8171,55.8859,66074.0
2024-11-19 10:25:00,56.92,57.09,56.9,57.07,19966.0,55.9055,56.0725,55.8859,56.0528,19966.0
2024-11-19 10:30:00,57.06,57.13,57.01,57.09,26477.0,56.043,56.1118,55.9939,56.0725,26477.0
2024-11-19 10:35:00,57.08,57.18,57.07,57.12,42678.0,56.0626,56.1609,56.0528,56.1019,42678.0
2024-11-19 10:40:00,57.14,57.19,57.03,57.18,22203.0,56.1216,56.1707,56.0135,56.1609,22203.0
2024-11-19 10:45:00,57.16,57.21,57.11,57.21,4701.0,56.1412,56.1903,56.0921,56.1903,4701.0
2024-11-19 10:50:00,57.19,57.21,57.14,57.16,20707.0,56.1707,56.1903,56.1216,56.1412,20707.0
2024-11-19 10:55:00,57.15,57.19,57.13,57.15,29737.0,56.1314,56.1707,56.1118,56.1314,29737.0
2024-11-19 11:00:00,57.15,57.19,57.12,57.19,14858.0,56.1314,56.1707,56.1019,56.1707,14858.0
2024-11-19 11:05:00,57.21,57.23,57.18,57.22,17671.0,56.1903,56.21,56.1609,56.2002,17671.0
2024-11-19 11:10:00,57.22,57.24,57.15,57.16,17976.0,56.2002,56.2198,56.1314,56.1412,17976.0
2024-11-19 11:15:00,57.16,57.22,57.15,57.2,15740.0,56.1412,56.2002,56.1314,56.1805,15740.0
2024-11-19 11:20:00,57.21,57.31,57.21,57.29,22706.0,56.1903,56.2885,56.1903,56.2689,22706.0
2024-11-19 11:25:00,57.28,57.44,57.28,57.36,27615.0,56.2591,56.4162,56.2591,56.3377,27615.0
2024-11-19 11:30:00,57.35,57.38,57.32,57.37,14273.0,56.3278,56.3573,56.2984,56.3475,14273.0
2024-11-19 11:35:00,57.36,57.36,57.33,57.35,9648.0,56.3377,56.3377,56.3082,56.3278,9648.0
2024-11-19 11:40:00,57.35,57.39,57.33,57.39,28690.0,56.3278,56.3671,56.3082,56.3671,28690.0
2024-11-19 11:45:00,57.4,57.48,57.39,57.41,11278.0,56.3769,56.4555,56.3671,56.3868,11278.0
2024-11-19 11:50:00,57.39,57.43,57.35,57.43,5641.0,56.3671,56.4064,56.3278,56.4064,5641.0
2024-11-19 11:55:00,57.46,57.49,57.43,57.48,10260.0,56.4359,56.4653,56.4064,56.4555,10260.0
2024-11-19 12:00:00,57.49,57.52,57.45,57.5,17725.0,56.4653,56.4948,56.4261,56.4752,17725.0
2024-11-19 12:05:00,57.5,57.5,57.47,57.49,6637.0,56.4752,56.4752,56.4457,56.4653,6637.0
2024-11-19 12:10:00,57.49,57.51,57.48,57.5,8949.0,56.4653,56.485,56.4555,56.4752,8949.0
2024-11-19 12:15:00,57.5,57.59,57.5,57.55,38503.0,56.4752,56.5636,56.4752,56.5243,38503.0
2024-11-19 12:20:00,57.55,57.6,57.52,57.6,5491.0,56.5243,56.5734,56.4948,56.5734,5491.0
2024-11-19 12:25:00,57.61,57.64,57.52,57.58,26344.0,56.5832,56.6127,56.4948,56.5537,26344.0
2024-11-19 12:30:00,57.59,57.66,57.58,57.66,33356.0,56.5636,56.6323,56.5537,56.6323,33356.0
2024-11-19 12:35:00,57.68,57.74,57.64,57.73,7438.0,56.652,56.7109,56.6127,56.7011,7438.0
2024-11-19 12:40:00,57.74,57.76,57.68,57.69,9788.0,56.7109,56.7305,56.652,56.6618,9788.0
2024-11-19 12:45:00,57.68,57.77,57.68,57.75,6939.0,56.652,56.7403,56.652,56.7207,6939.0
2024-11-19 12:50:00,57.76,57.78,57.74,57.78,6916.0,56.7305,56.7502,56.7109,56.7502,6916.0
2024-11-19 12:55:00,57.78,57.78,57.73,57.74,17695.0,56.7502,56.7502,56.7011,56.7109,17695.0
2024-11-19 13:00:00,57.74,57.74,57.63,57.66,16369.0,56.7109,56.7109,56.6028,56.6323,16369.0
2024-11-19 13:05:00,57.66,57.69,57.65,57.66,6091.0,56.6323,56.6618,56.6225,56.6323,6091.0
2024-11-19 13:10:00,57.67,57.72,57.65,57.71,9425.0,56.6421,56.6912,56.6225,56.6814,9425.0
2024-11-19 13:15:00,57.72,57.8,57.71,57.77,11409.0,56.6912,56.7698,56.6814,56.7403,11409.0
2024-11-19 13:20:00,57.76,57.8,57.74,57.77,10691.0,56.7305,56.7698,56.7109,56.7403,10691.0
2024-11-19 13:25:00,57.77,57.79,57.73,57.74,14668.0,56.7403,56.76,56.7011,56.7109,14668.0
2024-11-19 13:30:00,57.75,57.75,57.72,57.72,5695.0,56.7207,56.7207,56.6912,56.6912,5695.0
2024-11-19 13:35:00,57.71,57.78,57.69,57.78,12541.0,56.6814,56.7502,56.6618,56.7502,12541.0
2024-11-19 13:40:00,57.77,57.82,57.77,57.81,7285.0,56.7403,56.7895,56.7403,56.7796,7285.0
2024-11-19 13:45:00,57.81,57.89,57.81,57.86,14639.0,56.7796,56.8582,56.7796,56.8287,14639.0
2024-11-19 13:50:00,57.86,57.92,57.84,57.89,6388.0,56.8287,56.8877,56.8091,56.8582,6388.0
2024-11-19 13:55:00,57.89,57.94,57.85,57.91,10174.0,56.8582,56.9073,56.8189,56.8779,10174.0
2024-11-19 14:00:00,57.91,57.93,57.86,57.89,7710.0,56.8779,56.8975,56.8287,56.8582,7710.0
2024-11-19 14:05:00,57.88,57.98,57.88,57.96,13521.0,56.8484,56.9466,56.8484,56.927,13521.0
2024-11-19 14:10:00,57.94,57.95,57.86,57.91,6283.0,56.9073,56.9171,56.8287,56.8779,6283.0
2024-11-19 14:15:00,57.92,57.93,57.9,57.92,6185.0,56.8877,56.8975,56.868,56.8877,6185.0
2024-11-19 14:20:00,57.93,57.97,57.93,57.97,12301.0,56.8975,56.9368,56.8975,56.9368,12301.0
2024-11-19 14:25:00,57.97,57.97,57.92,57.94,10137.0,56.9368,56.9368,56.8877,56.9073,10137.0
2024-11-19 14:30:00,57.94,57.95,57.87,57.88,45049.0,56.9073,56.9171,56.8386,56.8484,45049.0
2024-11-19 14:35:00,57.88,57.92,57.84,57.91,8106.0,56.8484,56.8877,56.8091,56.8779,8106.0
2024-11-19 14:40:00,57.92,57.92,57.89,57.9,10789.0,56.8877,56.8877,56.8582,56.868,10789.0
2024-11-19 14:45:00,57.9,57.91,57.87,57.89,6266.0,56.868,56.8779,56.8386,56.8582,6266.0
2024-11-19 14:50:00,57.9,57.93,57.89,57.89,7309.0,56.868,56.8975,56.8582,56.8582,7309.0
2024-11-19 14:55:00,57.89,57.92,57.87,57.9,12175.0,56.8582,56.8877,56.8386,56.868,12175.0
2024-11-19 15:00:00,57.89,57.9,57.87,57.9,9533.0,56.8582,56.868,56.8386,56.868,9533.0
2024-11-19 15:05:00,57.89,57.91,57.86,57.91,13394.0,56.8582,56.8779,56.8287,56.8779,13394.0
2024-11-19 15:10:00,57.91,57.95,57.9,57.93,12814.0,56.8779,56.9171,56.868,56.8975,12814.0
2024-11-19 15:15:00,57.93,57.96,57.91,57.96,16880.0,56.8975,56.927,56.8779,56.927,16880.0
2024-11-19 15:20:00,57.96,57.97,57.94,57.95,10358.0,56.927,56.9368,56.9073,56.9171,10358.0
2024-11-19 15:25:00,57.94,58.0,57.93,57.96,19993.0,56.9073,56.9662,56.8975,56.927,19993.0
2024-11-19 15:30:00,57.95,57.96,57.92,57.93,12853.0,56.9171,56.927,56.8877,56.8975,12853.0
2024-11-19 15:35:00,57.92,57.97,57.91,57.93,18936.0,56.8877,56.9368,56.8779,56.8975,18936.0
2024-11-19 15:40:00,57.93,57.97,57.92,57.97,24643.0,56.8975,56.9368,56.8877,56.9368,24643.0
2024-11-19 15:45:00,57.96,57.97,57.88,57.94,30616.0,56.927,56.9368,56.8484,56.9073,30616.0
2024-11-19 15:50:00,57.95,58.0,57.81,57.82,37129.0,56.9171,56.9662,56.7796,56.7895,37129.0
2024-11-19 15:55:00,57.82,57.86,57.76,57.84,117453.0,56.7895,56.8287,56.7305,56.8091,117453.0
2024-11-20 09:30:00,57.4,57.88,57.4,57.71,127009.0,56.3769,56.8484,56.3769,56.6814,127009.0
2024-11-20 09:35:00,57.66,57.87,57.53,57.53,75090.0,56.6323,56.8386,56.5046,56.5046,75090.0
2024-11-20 09:40:00,57.54,57.59,57.39,57.48,20584.0,56.5144,56.5636,56.3671,56.4555,20584.0
2024-11-20 09:45:00,57.48,57.58,57.46,57.5,26020.0,56.4555,56.5537,56.4359,56.4752,26020.0
2024-11-20 09:50:00,57.48,57.5,57.32,57.36,27579.0,56.4555,56.4752,56.2984,56.3377,27579.0
2024-11-20 09:55:00,57.35,57.39,57.28,57.33,13108.0,56.3278,56.3671,56.2591,56.3082,13108.0
2024-11-20 10:00:00,57.3,57.37,57.22,57.37,11473.0,56.2787,56.3475,56.2002,56.3475,11473.0
2024-11-20 10:05:00,57.36,57.38,57.28,57.33,13210.0,56.3377,56.3573,56.2591,56.3082,13210.0
2024-11-20 10:10:00,57.34,57.35,57.24,57.33,8645.0,56.318,56.3278,56.2198,56.3082,8645.0
2024-11-20 10:15:00,57.33,57.36,57.25,57.34,13258.0,56.3082,56.3377,56.2296,56.318,13258.0
2024-11-20 10:20:00,57.32,57.33,57.1,57.19,74151.0,56.2984,56.3082,56.0823,56.1707,74151.0
2024-11-20 10:25:00,57.19,57.26,57.17,57.21,4862.0,56.1707,56.2394,56.151,56.1903,4862.0
2024-11-20 10:30:00,57.22,57.27,57.2,57.24,8399.0,56.2002,56.2493,56.1805,56.2198,8399.0
2024-11-20 10:35:00,57.23,57.43,57.23,57.39,303647.0,56.21,56.4064,56.21,56.3671,303647.0
2024-11-20 10:40:00,57.39,57.48,57.34,57.37,29012.0,56.3671,56.4555,56.318,56.3475,29012.0
2024-11-20 10:45:00,57.4,57.4,57.34,57.35,8911.0,56.3769,56.3769,56.318,56.3278,8911.0
2024-11-20 10:50:00,57.35,57.5,57.33,57.45,32889.0,56.3278,56.4752,56.3082,56.4261,32889.0
2024-11-20 10:55:00,57.48,57.6,57.43,57.59,33047.0,56.4555,56.5734,56.4064,56.5636,33047.0
2024-11-20 11:00:00,57.59,57.77,57.55,57.72,123391.0,56.5636,56.7403,56.5243,56.6912,123391.0
2024-11-20 11:05:00,57.75,57.83,57.73,57.77,37177.0,56.7207,56.7993,56.7011,56.7403,37177.0
2024-11-20 11:10:00,57.75,57.85,57.67,57.83,23154.0,56.7207,56.8189,56.6421,56.7993,23154.0
2024-11-20 11:15:00,57.83,57.88,57.82,57.88,14090.0,56.7993,56.8484,56.7895,56.8484,14090.0
2024-11-20 11:20:00,57.89,57.89,57.71,57.73,43922.0,56.8582,56.8582,56.6814,56.7011,43922.0
2024-11-20 11:25:00,57.7,57.86,57.67,57.84,34254.0,56.6716,56.8287,56.6421,56.8091,34254.0
2024-11-20 11:30:00,57.84,57.87,57.81,57.86,5317.0,56.8091,56.8386,56.7796,56.8287,5317.0
2024-11-20 11:35:00,57.84,57.87,57.82,57.87,5052.0,56.8091,56.8386,56.7895,56.8386,5052.0
2024-11-20 11:40:00,57.86,57.86,57.57,57.57,303209.0,56.8287,56.8287,56.5439,56.5439,303209.0
2024-11-20 11:45:00,57.6,57.67,57.57,57.62,10689.0,56.5734,56.6421,56.5439,56.593,10689.0
2024-11-20 11:50:00,57.62,57.71,57.59,57.7,5352.0,56.593,56.6814,56.5636,56.6716,5352.0
2024-11-20 11:55:00,57.7,57.74,57.6,57.63,8642.0,56.6716,56.7109,56.5734,56.6028,8642.0
2024-11-20 12:00:00,57.63,57.7,57.61,57.7,12388.0,56.6028,56.6716,56.5832,56.6716,12388.0
2024-11-20 12:05:00,57.7,57.7,57.64,57.69,10326.0,56.6716,56.6716,56.6127,56.6618,10326.0
2024-11-20 12:10:00,57.69,57.75,57.68,57.7,13030.0,56.6618,56.7207,56.652,56.6716,13030.0
2024-11-20 12:15:00,57.7,59.83,57.68,59.8,437109.0,56.6716,58.7636,56.652,58.7342,437109.0
2024-11-20 12:20:00,59.79,60.16,59.28,59.93,588950.0,58.7243,59.0878,58.2234,58.8618,588950.0
2024-11-20 12:25:00,59.94,60.22,59.81,60.11,220664.0,58.8717,59.1467,58.744,59.0386,220664.0
2024-11-20 12:30:00,60.09,60.15,59.7,59.76,242940.0,59.019,59.0779,58.6359,58.6949,242940.0
2024-11-20 12:35:00,59.76,59.97,59.65,59.9,131547.0,58.6949,58.9011,58.5868,58.8324,131547.0
2024-11-20 12:40:00,59.89,59.97,59.74,59.95,50104.0,58.8226,58.9011,58.6752,58.8815,50104.0
2024-11-20 12:45:00,59.89,59.97,59.74,59.75,106610.0,58.8226,58.9011,58.6752,58.6851,106610.0
2024-11-20 12:50:00,59.75,59.8,59.52,59.57,38776.0,58.6851,58.7342,58.4592,58.5083,38776.0
2024-11-20 12:55:00,59.55,59.78,59.54,59.69,25211.0,58.4886,58.7145,58.4788,58.6261,25211.0
2024-11-20 13:00:00,59.65,59.68,59.56,59.56,21646.0,58.5868,58.6163,58.4984,58.4984,21646.0
2024-11-20 13:05:00,59.58,59.68,59.55,59.68,21134.0,58.5181,58.6163,58.4886,58.6163,21134.0
2024-11-20 13:10:00,59.7,59.71,59.54,59.62,28829.0,58.6359,58.6458,58.4788,58.5574,28829.0
2024-11-20 13:15:00,59.6,59.65,59.2,59.2,40243.0,58.5377,58.5868,58.1449,58.1449,40243.0
2024-11-20 13:20:00,59.18,59.21,59.07,59.16,15888.0,58.1252,58.1547,58.0172,58.1056,15888.0
2024-11-20 13:25:00,59.18,59.32,59.09,59.09,34943.0,58.1252,58.2627,58.0368,58.0368,34943.0
2024-11-20 13:30:00,59.1,59.1,58.88,58.88,29628.0,58.0466,58.0466,57.8306,57.8306,29628.0
2024-11-20 13:35:00,58.83,58.9,58.74,58.74,11572.0,57.7815,57.8502,57.6931,57.6931,11572.0
2024-11-20 13:40:00,58.75,58.88,58.7,58.84,18907.0,57.7029,57.8306,57.6538,57.7913,18907.0
2024-11-20 13:45:00,58.84,58.84,58.76,58.84,13139.0,57.7913,57.7913,57.7127,57.7913,13139.0
2024-11-20 13:50:00,58.84,58.9,58.82,58.88,13871.0,57.7913,57.8502,57.7716,57.8306,13871.0
2024-11-20 13:55:00,58.89,58.93,58.86,58.93,17334.0,57.8404,57.8797,57.8109,57.8797,17334.0
2024-11-20 14:00:00,58.93,59.01,58.93,58.99,66860.0,57.8797,57.9582,57.8797,57.9386,66860.0
2024-11-20 14:05:00,59.0,59.04,58.8,58.8,30036.0,57.9484,57.9877,57.752,57.752,30036.0
2024-11-20 14:10:00,58.78,58.84,58.77,58.84,12356.0,57.7323,57.7913,57.7225,57.7913,12356.0
2024-11-20 14:15:00,58.83,59.02,58.82,59.0,21620.0,57.7815,57.9681,57.7716,57.9484,21620.0
2024-11-20 14:20:00,58.99,58.99,58.94,58.94,8908.0,57.9386,57.9386,57.8895,57.8895,8908.0
2024-11-20 14:25:00,58.95,59.07,58.95,59.06,11852.0,57.8993,58.0172,57.8993,58.0074,11852.0
2024-11-20 14:30:00,59.04,59.1,59.03,59.08,14605.0,57.9877,58.0466,57.9779,58.027,14605.0
2024-11-20 14:35:00,59.08,59.08,59.04,59.04,7181.0,58.027,58.027,57.9877,57.9877,7181.0
2024-11-20 14:40:00,59.04,59.13,59.04,59.11,21554.0,57.9877,58.0761,57.9877,58.0565,21554.0
2024-11-20 14:45:00,59.12,59.13,59.03,59.03,24482.0,58.0663,58.0761,57.9779,57.9779,24482.0
2024-11-20 14:50:00,59.03,59.03,58.95,58.97,82583.0,57.9779,57.9779,57.8993,57.919,82583.0
2024-11-20 14:55:00,58.98,58.98,58.79,58.8,26061.0,57.9288,57.9288,57.7422,57.752,26061.0
2024-11-20 15:00:00,58.78,58.84,58.73,58.82,20211.0,57.7323,57.7913,57.6832,57.7716,20211.0
2024-11-20 15:05:00,58.82,58.83,58.73,58.73,43256.0,57.7716,57.7815,57.6832,57.6832,43256.0
2024-11-20 15:10:00,58.73,58.75,58.62,58.65,63353.0,57.6832,57.7029,57.5752,57.6047,63353.0
2024-11-20 15:15:00,58.65,58.79,58.63,58.73,85090.0,57.6047,57.7422,57.585,57.6832,85090.0
2024-11-20 15:20:00,58.74,58.93,58.68,58.93,57062.0,57.6931,57.8797,57.6341,57.8797,57062.0
2024-11-20 15:25:00,58.92,58.96,58.87,58.95,138050.0,57.8699,57.9091,57.8207,57.8993,138050.0
2024-11-20 15:30:00,58.95,59.01,58.88,58.98,39995.0,57.8993,57.9582,57.8306,57.9288,39995.0
2024-11-20 15:35:00,58.98,59.03,58.95,58.98,36799.0,57.9288,57.9779,57.8993,57.9288,36799.0
2024-11-20 15:40:00,58.99,59.09,58.94,59.05,44849.0,57.9386,58.0368,57.8895,57.9975,44849.0
2024-11-20 15:45:00,59.06,59.11,59.02,59.1,51926.0,58.0074,58.0565,57.9681,58.0466,51926.0
2024-11-20 15:50:00,59.09,59.1,58.74,58.75,207565.0,58.0368,58.0466,57.6931,57.7029,207565.0
2024-11-20 15:55:00,58.75,58.94,58.63,58.84,445713.0,57.7029,57.8895,57.585,57.7913,445713.0
2024-11-21 09:30:00,58.2,58.5,57.94,57.99,160855.0,57.1627,57.4573,56.9073,56.9564,160855.0
2024-11-21 09:35:00,57.97,58.31,57.94,58.28,105030.0,56.9368,57.2707,56.9073,57.2413,105030.0
2024-11-21 09:40:00,58.25,58.29,58.0,58.22,40575.0,57.2118,57.2511,56.9662,57.1823,40575.0
2024-11-21 09:45:00,58.23,58.38,58.07,58.27,44116.0,57.1921,57.3395,57.035,57.2314,44116.0
2024-11-21 09:50:00,58.27,58.27,58.03,58.05,58743.0,57.2314,57.2314,56.9957,57.0154,58743.0
2024-11-21 09:55:00,58.05,58.19,57.98,58.09,38631.0,57.0154,57.1529,56.9466,57.0546,38631.0
2024-11-21 10:00:00,58.07,58.28,58.04,58.27,53792.0,57.035,57.2413,57.0055,57.2314,53792.0
2024-11-21 10:05:00,58.28,58.47,58.25,58.4,67980.0,57.2413,57.4279,57.2118,57.3591,67980.0
2024-11-21 10:10:00,58.38,58.5,58.3,58.44,71973.0,57.3395,57.4573,57.2609,57.3984,71973.0
2024-11-21 10:15:00,58.42,58.46,58.34,58.45,29550.0,57.3788,57.418,57.3002,57.4082,29550.0
2024-11-21 10:20:00,58.45,58.55,58.45,58.5,21041.0,57.4082,57.5064,57.4082,57.4573,21041.0
2024-11-21 10:25:00,58.5,58.56,58.46,58.48,85939.0,57.4573,57.5163,57.418,57.4377,85939.0
2024-11-21 10:30:00,58.5,58.52,58.46,58.48,41188.0,57.4573,57.477,57.418,57.4377,41188.0
2024-11-21 10:35:00,58.48,58.56,58.44,58.44,71145.0,57.4377,57.5163,57.3984,57.3984,71145.0
2024-11-21 10:40:00,58.45,58.6,58.43,58.54,93675.0,57.4082,57.5556,57.3886,57.4966,93675.0
2024-11-21 10:45:00,58.54,58.82,58.53,58.8,56422.0,57.4966,57.7716,57.4868,57.752,56422.0
2024-11-21 10:50:00,58.79,58.8,58.65,58.74,22102.0,57.7422,57.752,57.6047,57.6931,22102.0
2024-11-21 10:55:00,58.75,58.79,58.72,58.76,37871.0,57.7029,57.7422,57.6734,57.7127,37871.0
2024-11-21 11:00:00,58.77,58.93,58.76,58.91,29272.0,57.7225,57.8797,57.7127,57.86,29272.0
2024-11-21 11:05:00,58.92,58.92,58.8,58.85,41803.0,57.8699,57.8699,57.752,57.8011,41803.0
2024-11-21 11:10:00,58.86,58.9,58.78,58.89,51142.0,57.8109,57.8502,57.7323,57.8404,51142.0
2024-11-21 11:15:00,58.87,58.94,58.81,58.91,57670.0,57.8207,57.8895,57.7618,57.86,57670.0
2024-11-21 11:20:00,58.92,58.96,58.84,58.85,70239.0,57.8699,57.9091,57.7913,57.8011,70239.0
2024-11-21 11:25:00,58.85,58.88,58.8,58.85,52093.0,57.8011,57.8306,57.752,57.8011,52093.0
2024-11-21 11:30:00,58.86,58.93,58.82,58.92,22890.0,57.8109,57.8797,57.7716,57.8699,22890.0
2024-11-21 11:35:00,58.92,58.93,58.83,58.88,40472.0,57.8699,57.8797,57.7815,57.8306,40472.0
2024-11-21 11:40:00,58.87,58.91,58.86,58.87,7324.0,57.8207,57.86,57.8109,57.8207,7324.0
2024-11-21 11:45:00,58.86,58.94,58.85,58.93,41707.0,57.8109,57.8895,57.8011,57.8797,41707.0
2024-11-21 11:50:00,58.93,59.02,58.92,59.02,11242.0,57.8797,57.9681,57.8699,57.9681,11242.0
2024-11-21 11:55:00,59.01,59.07,59.0,59.07,6229.0,57.9582,58.0172,57.9484,58.0172,6229.0
2024-11-21 12:00:00,59.06,59.1,59.03,59.09,29357.0,58.0074,58.0466,57.9779,58.0368,29357.0
2024-11-21 12:05:00,59.1,59.16,59.06,59.06,8801.0,58.0466,58.1056,58.0074,58.0074,8801.0
2024-11-21 12:10:00,59.07,59.18,59.07,59.15,33331.0,58.0172,58.1252,58.0172,58.0958,33331.0
2024-11-21 12:15:00,59.15,59.22,59.14,59.22,12201.0,58.0958,58.1645,58.0859,58.1645,12201.0
2024-11-21 12:20:00,59.21,59.22,59.16,59.17,19210.0,58.1547,58.1645,58.1056,58.1154,19210.0
2024-11-21 12:25:00,59.15,59.17,59.1,59.14,14399.0,58.0958,58.1154,58.0466,58.0859,14399.0
2024-11-21 12:30:00,59.13,59.2,59.11,59.19,10733.0,58.0761,58.1449,58.0565,58.135,10733.0
2024-11-21 12:35:00,59.18,59.19,59.15,59.18,4651.0,58.1252,58.135,58.0958,58.1252,4651.0
2024-11-21 12:40:00,59.18,59.23,59.16,59.21,36336.0,58.1252,58.1743,58.1056,58.1547,36336.0
2024-11-21 12:45:00,59.2,59.2,59.15,59.19,11003.0,58.1449,58.1449,58.0958,58.135,11003.0
2024-11-21 12:50:00,59.17,59.27,59.17,59.21,33078.0,58.1154,58.2136,58.1154,58.1547,33078.0
2024-11-21 12:55:00,59.19,59.22,59.14,59.15,27957.0,58.135,58.1645,58.0859,58.0958,27957.0
2024-11-21 13:00:00,59.15,59.17,59.09,59.13,103886.0,58.0958,58.1154,58.0368,58.0761,103886.0
2024-11-21 13:05:00,59.13,59.17,59.12,59.17,11412.0,58.0761,58.1154,58.0663,58.1154,11412.0
2024-11-21 13:10:00,59.17,59.25,59.16,59.23,31627.0,58.1154,58.194,58.1056,58.1743,31627.0
2024-11-21 13:15:00,59.23,59.26,59.18,59.25,11922.0,58.1743,58.2038,58.1252,58.194,11922.0
2024-11-21 13:20:00,59.24,59.27,59.23,59.26,6946.0,58.1841,58.2136,58.1743,58.2038,6946.0
2024-11-21 13:25:00,59.27,59.31,59.27,59.31,6139.0,58.2136,58.2529,58.2136,58.2529,6139.0
2024-11-21 13:30:00,59.29,59.31,59.29,59.31,9902.0,58.2333,58.2529,58.2333,58.2529,9902.0
2024-11-21 13:35:00,59.29,59.34,59.28,59.28,39677.0,58.2333,58.2824,58.2234,58.2234,39677.0
2024-11-21 13:40:00,59.28,59.33,59.28,59.33,17431.0,58.2234,58.2725,58.2234,58.2725,17431.0
2024-11-21 13:45:00,59.32,59.33,59.27,59.31,36138.0,58.2627,58.2725,58.2136,58.2529,36138.0
2024-11-21 13:50:00,59.31,59.39,59.3,59.34,11013.0,58.2529,58.3315,58.2431,58.2824,11013.0
2024-11-21 13:55:00,59.33,59.35,59.31,59.34,8574.0,58.2725,58.2922,58.2529,58.2824,8574.0
2024-11-21 14:00:00,59.33,59.41,59.33,59.39,16057.0,58.2725,58.3511,58.2725,58.3315,16057.0
2024-11-21 14:05:00,59.39,59.4,59.33,59.33,4258.0,58.3315,58.3413,58.2725,58.2725,4258.0
2024-11-21 14:10:00,59.33,59.39,59.33,59.39,12605.0,58.2725,58.3315,58.2725,58.3315,12605.0
2024-11-21 14:15:00,59.38,59.45,59.36,59.43,16680.0,58.3217,58.3904,58.302,58.3708,16680.0
2024-11-21 14:20:00,59.44,59.5,59.42,59.47,12092.0,58.3806,58.4395,58.3609,58.41,12092.0
2024-11-21 14:25:00,59.48,59.48,59.44,59.48,5845.0,58.4199,58.4199,58.3806,58.4199,5845.0
2024-11-21 14:30:00,59.47,59.48,59.42,59.43,8265.0,58.41,58.4199,58.3609,58.3708,8265.0
2024-11-21 14:35:00,59.43,59.48,59.4,59.45,20868.0,58.3708,58.4199,58.3413,58.3904,20868.0
2024-11-21 14:40:00,59.46,59.47,59.31,59.31,8160.0,58.4002,58.41,58.2529,58.2529,8160.0
2024-11-21 14:45:00,59.31,59.32,59.23,59.25,10838.0,58.2529,58.2627,58.1743,58.194,10838.0
2024-11-21 14:50:00,59.24,59.25,59.18,59.2,10958.0,58.1841,58.194,58.1252,58.1449,10958.0
2024-11-21 14:55:00,59.21,59.29,59.2,59.28,18498.0,58.1547,58.2333,58.1449,58.2234,18498.0
2024-11-21 15:00:00,59.27,59.31,59.26,59.29,11706.0,58.2136,58.2529,58.2038,58.2333,11706.0
2024-11-21 15:05:00,59.29,59.31,59.27,59.29,13619.0,58.2333,58.2529,58.2136,58.2333,13619.0
2024-11-21 15:10:00,59.3,59.3,59.23,59.24,44903.0,58.2431,58.2431,58.1743,58.1841,44903.0
2024-11-21 15:15:00,59.22,59.29,59.22,59.29,18014.0,58.1645,58.2333,58.1645,58.2333,18014.0
2024-11-21 15:20:00,59.28,59.38,59.27,59.38,23316.0,58.2234,58.3217,58.2136,58.3217,23316.0
2024-11-21 15:25:00,59.38,59.42,59.37,59.38,15985.0,58.3217,58.3609,58.3118,58.3217,15985.0
2024-11-21 15:30:00,59.37,59.39,59.34,59.38,16746.0,58.3118,58.3315,58.2824,58.3217,16746.0
2024-11-21 15:35:00,59.38,59.5,59.38,59.5,65405.0,58.3217,58.4395,58.3217,58.4395,65405.0
2024-11-21 15:40:00,59.5,59.53,59.44,59.44,48100.0,58.4395,58.469,58.3806,58.3806,48100.0
2024-11-21 15:45:00,59.43,59.52,59.41,59.47,32200.0,58.3708,58.4592,58.3511,58.41,32200.0
2024-11-21 15:50:00,59.47,59.48,59.29,59.32,54126.0,58.41,58.4199,58.2333,58.2627,54126.0
2024-11-21 15:55:00,59.33,59.39,59.14,59.18,208337.0,58.2725,58.3315,58.0859,58.1252,208337.0
2024-11-22 09:30:00,58.94,58.94,58.57,58.8,123658.0,57.8895,57.8895,57.5261,57.752,123658.0
2024-11-22 09:35:00,58.76,58.95,58.72,58.91,29862.0,57.7127,57.8993,57.6734,57.86,29862.0
2024-11-22 09:40:00,58.85,58.98,58.81,58.88,130062.0,57.8011,57.9288,57.7618,57.8306,130062.0
2024-11-22 09:45:00,58.87,59.16,58.79,58.86,130131.0,57.8207,58.1056,57.7422,57.8109,130131.0
2024-11-22 09:50:00,58.87,59.17,58.86,59.14,216095.0,57.8207,58.1154,57.8109,58.0859,216095.0
2024-11-22 09:55:00,59.19,59.23,59.12,59.19,42522.0,58.135,58.1743,58.0663,58.135,42522.0
2024-11-22 10:00:00,59.17,59.32,59.17,59.25,51618.0,58.1154,58.2627,58.1154,58.194,51618.0
2024-11-22 10:05:00,59.25,59.34,59.19,59.34,22203.0,58.194,58.2824,58.135,58.2824,22203.0
2024-11-22 10:10:00,59.36,59.38,59.3,59.37,25682.0,58.302,58.3217,58.2431,58.3118,25682.0
2024-11-22 10:15:00,59.37,59.44,59.31,59.41,76313.0,58.3118,58.3806,58.2529,58.3511,76313.0
2024-11-22 10:20:00,59.43,59.43,59.25,59.34,44664.0,58.3708,58.3708,58.194,58.2824,44664.0
2024-11-22 10:25:00,59.35,59.42,59.34,59.42,12147.0,58.2922,58.3609,58.2824,58.3609,12147.0
2024-11-22 10:30:00,59.42,59.53,59.42,59.52,13384.0,58.3609,58.469,58.3609,58.4592,13384.0
2024-11-22 10:35:00,59.52,59.63,59.52,59.6,15862.0,58.4592,58.5672,58.4592,58.5377,15862.0
2024-11-22 10:40:00,59.59,59.6,59.52,59.55,11814.0,58.5279,58.5377,58.4592,58.4886,11814.0
2024-11-22 10:45:00,59.56,59.72,59.56,59.65,33642.0,58.4984,58.6556,58.4984,58.5868,33642.0
2024-11-22 10:50:00,59.65,59.68,59.61,59.65,32381.0,58.5868,58.6163,58.5476,58.5868,32381.0
2024-11-22 10:55:00,59.64,59.71,59.61,59.71,20141.0,58.577,58.6458,58.5476,58.6458,20141.0
2024-11-22 11:00:00,59.71,59.74,59.61,59.72,81829.0,58.6458,58.6752,58.5476,58.6556,81829.0
2024-11-22 11:05:00,59.73,59.76,59.68,59.69,22053.0,58.6654,58.6949,58.6163,58.6261,22053.0
2024-11-22 11:10:00,59.68,59.78,59.65,59.65,22074.0,58.6163,58.7145,58.5868,58.5868,22074.0
2024-11-22 11:15:00,59.66,59.68,59.41,59.43,52532.0,58.5967,58.6163,58.3511,58.3708,52532.0
2024-11-22 11:20:00,59.41,59.58,59.36,59.58,34559.0,58.3511,58.5181,58.302,58.5181,34559.0
2024-11-22 11:25:00,59.57,59.63,59.54,59.63,19381.0,58.5083,58.5672,58.4788,58.5672,19381.0
2024-11-22 11:30:00,59.63,59.64,59.46,59.48,27408.0,58.5672,58.577,58.4002,58.4199,27408.0
2024-11-22 11:35:00,59.5,59.59,59.48,59.58,56617.0,58.4395,58.5279,58.4199,58.5181,56617.0
2024-11-22 11:40:00,59.58,59.65,59.56,59.61,16074.0,58.5181,58.5868,58.4984,58.5476,16074.0
2024-11-22 11:45:00,59.62,59.72,59.6,59.71,10391.0,58.5574,58.6556,58.5377,58.6458,10391.0
2024-11-22 11:50:00,59.71,59.71,59.62,59.69,11182.0,58.6458,58.6458,58.5574,58.6261,11182.0
2024-11-22 11:55:00,59.68,59.73,59.68,59.73,4636.0,58.6163,58.6654,58.6163,58.6654,4636.0
2024-11-22 12:00:00,59.72,59.75,59.67,59.74,6484.0,58.6556,58.6851,58.6065,58.6752,6484.0
2024-11-22 12:05:00,59.75,59.82,59.73,59.81,8144.0,58.6851,58.7538,58.6654,58.744,8144.0
2024-11-22 12:10:00,59.82,59.86,59.79,59.86,3401.0,58.7538,58.7931,58.7243,58.7931,3401.0
2024-11-22 12:15:00,59.84,59.91,59.83,59.91,11475.0,58.7735,58.8422,58.7636,58.8422,11475.0
2024-11-22 12:20:00,59.92,59.94,59.89,59.92,5590.0,58.852,58.8717,58.8226,58.852,5590.0
2024-11-22 12:25:00,59.91,59.95,59.88,59.88,7978.0,58.8422,58.8815,58.8127,58.8127,7978.0
2024-11-22 12:30:00,59.87,59.88,59.75,59.79,26080.0,58.8029,58.8127,58.6851,58.7243,26080.0
2024-11-22 12:35:00,59.79,59.81,59.7,59.72,10206.0,58.7243,58.744,58.6359,58.6556,10206.0
2024-11-22 12:40:00,59.72,59.79,59.71,59.79,8745.0,58.6556,58.7243,58.6458,58.7243,8745.0
2024-11-22 12:45:00,59.78,59.83,59.77,59.82,11353.0,58.7145,58.7636,58.7047,58.7538,11353.0
2024-11-22 12:50:00,59.82,59.83,59.81,59.82,7805.0,58.7538,58.7636,58.744,58.7538,7805.0
2024-11-22 12:55:00,59.83,59.93,59.83,59.92,31696.0,58.7636,58.8618,58.7636,58.852,31696.0
2024-11-22 13:00:00,59.92,59.93,59.91,59.92,2494.0,58.852,58.8618,58.8422,58.852,2494.0
2024-11-22 13:05:00,59.92,59.93,59.9,59.91,8713.0,58.852,58.8618,58.8324,58.8422,8713.0
2024-11-22 13:10:00,59.9,59.93,59.87,59.93,6906.0,58.8324,58.8618,58.8029,58.8618,6906.0
2024-11-22 13:15:00,59.94,59.95,59.85,59.87,23895.0,58.8717,58.8815,58.7833,58.8029,23895.0
2024-11-22 13:20:00,59.87,59.98,59.86,59.93,102335.0,58.8029,58.911,58.7931,58.8618,102335.0
2024-11-22 13:25:00,59.92,59.92,59.74,59.8,39046.0,58.852,58.852,58.6752,58.7342,39046.0
2024-11-22 13:30:00,59.79,59.83,59.72,59.73,6572.0,58.7243,58.7636,58.6556,58.6654,6572.0
2024-11-22 13:35:00,59.73,59.76,59.68,59.7,4136.0,58.6654,58.6949,58.6163,58.6359,4136.0
2024-11-22 13:40:00,59.68,59.71,59.52,59.57,21449.0,58.6163,58.6458,58.4592,58.5083,21449.0
2024-11-22 13:45:00,59.57,59.61,59.55,59.61,12161.0,58.5083,58.5476,58.4886,58.5476,12161.0
2024-11-22 13:50:00,59.62,59.62,59.54,59.57,11123.0,58.5574,58.5574,58.4788,58.5083,11123.0
2024-11-22 13:55:00,59.57,59.65,59.56,59.63,7937.0,58.5083,58.5868,58.4984,58.5672,7937.0
2024-11-22 14:00:00,59.63,59.68,59.61,59.67,6222.0,58.5672,58.6163,58.5476,58.6065,6222.0
2024-11-22 14:05:00,59.69,59.69,59.47,59.5,11567.0,58.6261,58.6261,58.41,58.4395,11567.0
2024-11-22 14:10:00,59.48,59.51,59.41,59.43,5068.0,58.4199,58.4493,58.3511,58.3708,5068.0
2024-11-22 14:15:00,59.43,59.43,59.32,59.34,8848.0,58.3708,58.3708,58.2627,58.2824,8848.0
2024-11-22 14:20:00,59.34,59.41,59.33,59.39,6535.0,58.2824,58.3511,58.2725,58.3315,6535.0
2024-11-22 14:25:00,59.38,59.38,59.24,59.29,11529.0,58.3217,58.3217,58.1841,58.2333,11529.0
2024-11-22 14:30:00,59.27,59.3,59.24,59.3,7837.0,58.2136,58.2431,58.1841,58.2431,7837.0
2024-11-22 14:35:00,59.28,59.33,59.25,59.31,13348.0,58.2234,58.2725,58.194,58.2529,13348.0
2024-11-22 14:40:00,59.29,59.37,59.28,59.34,6458.0,58.2333,58.3118,58.2234,58.2824,6458.0
2024-11-22 14:45:00,59.36,59.43,59.35,59.42,7180.0,58.302,58.3708,58.2922,58.3609,7180.0
2024-11-22 14:50:00,59.42,59.43,59.31,59.38,9162.0,58.3609,58.3708,58.2529,58.3217,9162.0
2024-11-22 14:55:00,59.37,59.38,59.19,59.22,11460.0,58.3118,58.3217,58.135,58.1645,11460.0
2024-11-22 15:00:00,59.22,59.22,59.15,59.17,13540.0,58.1645,58.1645,58.0958,58.1154,13540.0
2024-11-22 15:05:00,59.17,59.22,59.15,59.2,12548.0,58.1154,58.1645,58.0958,58.1449,12548.0
2024-11-22 15:10:00,59.2,59.25,59.19,59.23,9966.0,58.1449,58.194,58.135,58.1743,9966.0
2024-11-22 15:15:00,59.22,59.26,59.19,59.25,14374.0,58.1645,58.2038,58.135,58.194,14374.0
2024-11-22 15:20:00,59.25,59.27,59.19,59.2,16120.0,58.194,58.2136,58.135,58.1449,16120.0
2024-11-22 15:25:00,59.22,59.22,59.15,59.18,30359.0,58.1645,58.1645,58.0958,58.1252,30359.0
2024-11-22 15:30:00,59.19,59.29,59.18,59.24,25277.0,58.135,58.2333,58.1252,58.1841,25277.0
2024-11-22 15:35:00,59.23,59.24,59.18,59.24,20638.0,58.1743,58.1841,58.1252,58.1841,20638.0
2024-11-22 15:40:00,59.25,59.26,59.17,59.18,22263.0,58.194,58.2038,58.1154,58.1252,22263.0
2024-11-22 15:45:00,59.18,59.29,59.17,59.25,31347.0,58.1252,58.2333,58.1154,58.194,31347.0
2024-11-22 15:50:00,59.26,59.3,59.21,59.23,54500.0,58.2038,58.2431,58.1547,58.1743,54500.0
2024-11-22 15:55:00,59.24,59.38,59.18,59.3,176814.0,58.1841,58.3217,58.1252,58.2431,176814.0
2024-11-25 09:30:00,59.7,59.85,59.56,59.78,75270.0,58.6359,58.7833,58.4984,58.7145,75270.0
2024-11-25 09:35:00,59.77,59.9,59.71,59.71,49715.0,58.7047,58.8324,58.6458,58.6458,49715.0
2024-11-25 09:40:00,59.73,59.98,59.73,59.95,36662.0,58.6654,58.911,58.6654,58.8815,36662.0
2024-11-25 09:45:00,59.95,60.05,59.78,59.96,54402.0,58.8815,58.9797,58.7145,58.8913,54402.0
2024-11-25 09:50:00,59.95,60.15,59.93,60.15,93816.0,58.8815,59.0779,58.8618,59.0779,93816.0
2024-11-25 09:55:00,60.14,60.21,60.11,60.11,13908.0,59.0681,59.1369,59.0386,59.0386,13908.0
2024-11-25 10:00:00,60.13,60.3,60.12,60.2,71670.0,59.0583,59.2253,59.0485,59.127,71670.0
2024-11-25 10:05:00,60.21,60.36,60.17,60.27,90008.0,59.1369,59.2842,59.0976,59.1958,90008.0
2024-11-25 10:10:00,60.33,60.35,60.03,60.1,11096.0,59.2547,59.2744,58.9601,59.0288,11096.0
2024-11-25 10:15:00,60.08,60.2,60.03,60.03,11656.0,59.0092,59.127,58.9601,58.9601,11656.0
2024-11-25 10:20:00,60.03,60.14,60.0,60.12,21580.0,58.9601,59.0681,58.9306,59.0485,21580.0
2024-11-25 10:25:00,60.14,60.2,60.12,60.16,39145.0,59.0681,59.127,59.0485,59.0878,39145.0
2024-11-25 10:30:00,60.18,60.18,59.93,59.93,27253.0,59.1074,59.1074,58.8618,58.8618,27253.0
2024-11-25 10:35:00,59.97,59.98,59.7,59.7,58240.0,58.9011,58.911,58.6359,58.6359,58240.0
2024-11-25 10:40:00,59.72,59.8,59.7,59.78,35482.0,58.6556,58.7342,58.6359,58.7145,35482.0
2024-11-25 10:45:00,59.76,59.78,59.6,59.64,25411.0,58.6949,58.7145,58.5377,58.577,25411.0
2024-11-25 10:50:00,59.61,59.76,59.54,59.71,42745.0,58.5476,58.6949,58.4788,58.6458,42745.0
2024-11-25 10:55:00,59.69,59.77,59.6,59.75,32796.0,58.6261,58.7047,58.5377,58.6851,32796.0
2024-11-25 11:00:00,59.79,59.8,59.73,59.76,23913.0,58.7243,58.7342,58.6654,58.6949,23913.0
2024-11-25 11:05:00,59.78,59.78,59.69,59.7,19699.0,58.7145,58.7145,58.6261,58.6359,19699.0
2024-11-25 11:10:00,59.71,59.76,59.67,59.68,42536.0,58.6458,58.6949,58.6065,58.6163,42536.0
2024-11-25 11:15:00,59.69,59.71,59.61,59.61,57657.0,58.6261,58.6458,58.5476,58.5476,57657.0
2024-11-25 11:20:00,59.63,59.64,59.53,59.6,43087.0,58.5672,58.577,58.469,58.5377,43087.0
2024-11-25 11:25:00,59.6,59.6,59.48,59.5,36475.0,58.5377,58.5377,58.4199,58.4395,36475.0
2024-11-25 11:30:00,59.5,59.56,59.47,59.47,18133.0,58.4395,58.4984,58.41,58.41,18133.0
2024-11-25 11:35:00,59.5,59.55,59.46,59.47,20217.0,58.4395,58.4886,58.4002,58.41,20217.0
2024-11-25 11:40:00,59.48,59.48,59.42,59.42,14604.0,58.4199,58.4199,58.3609,58.3609,14604.0
2024-11-25 11:45:00,59.41,59.42,59.31,59.35,4858.0,58.3511,58.3609,58.2529,58.2922,4858.0
2024-11-25 11:50:00,59.34,59.4,59.33,59.39,8147.0,58.2824,58.3413,58.2725,58.3315,8147.0
2024-11-25 11:55:00,59.39,59.41,59.29,59.31,11434.0,58.3315,58.3511,58.2333,58.2529,11434.0
2024-11-25 12:00:00,59.32,59.42,59.28,59.28,24956.0,58.2627,58.3609,58.2234,58.2234,24956.0
2024-11-25 12:05:00,59.28,59.3,59.19,59.21,20112.0,58.2234,58.2431,58.135,58.1547,20112.0
2024-11-25 12:10:00,59.21,59.29,59.21,59.27,11661.0,58.1547,58.2333,58.1547,58.2136,11661.0
2024-11-25 12:15:00,59.27,59.38,59.23,59.37,11572.0,58.2136,58.3217,58.1743,58.3118,11572.0
2024-11-25 12:20:00,59.38,59.4,59.24,59.27,24570.0,58.3217,58.3413,58.1841,58.2136,24570.0
2024-11-25 12:25:00,59.26,59.28,59.17,59.19,8073.0,58.2038,58.2234,58.1154,58.135,8073.0
2024-11-25 12:30:00,59.19,59.28,59.19,59.28,7355.0,58.135,58.2234,58.135,58.2234,7355.0
2024-11-25 12:35:00,59.29,59.31,59.26,59.3,7110.0,58.2333,58.2529,58.2038,58.2431,7110.0
2024-11-25 12:40:00,59.3,59.32,59.27,59.3,11097.0,58.2431,58.2627,58.2136,58.2431,11097.0
2024-11-25 12:45:00,59.27,59.29,59.24,59.24,8888.0,58.2136,58.2333,58.1841,58.1841,8888.0
2024-11-25 12:50:00,59.24,59.25,59.18,59.19,5198.0,58.1841,58.194,58.1252,58.135,5198.0
2024-11-25 12:55:00,59.21,59.25,59.2,59.2,4198.0,58.1547,58.194,58.1449,58.1449,4198.0
2024-11-25 13:00:00,59.22,59.37,59.21,59.37,3864.0,58.1645,58.3118,58.1547,58.3118,3864.0
2024-11-25 13:05:00,59.35,59.35,59.26,59.26,3914.0,58.2922,58.2922,58.2038,58.2038,3914.0
2024-11-25 13:10:00,59.28,59.36,59.26,59.36,9890.0,58.2234,58.302,58.2038,58.302,9890.0
2024-11-25 13:15:00,59.38,59.38,59.33,59.36,4425.0,58.3217,58.3217,58.2725,58.302,4425.0
2024-11-25 13:20:00,59.36,59.38,59.3,59.32,3875.0,58.302,58.3217,58.2431,58.2627,3875.0
2024-11-25 13:25:00,59.33,59.37,59.31,59.34,4147.0,58.2725,58.3118,58.2529,58.2824,4147.0
2024-11-25 13:30:00,59.33,59.39,59.32,59.38,3007.0,58.2725,58.3315,58.2627,58.3217,3007.0
2024-11-25 13:35:00,59.39,59.41,59.33,59.41,5075.0,58.3315,58.3511,58.2725,58.3511,5075.0
2024-11-25 13:40:00,59.42,59.46,59.39,59.39,9371.0,58.3609,58.4002,58.3315,58.3315,9371.0
2024-11-25 13:45:00,59.4,59.41,59.34,59.36,10227.0,58.3413,58.3511,58.2824,58.302,10227.0
2024-11-25 13:50:00,59.37,59.44,59.37,59.41,3754.0,58.3118,58.3806,58.3118,58.3511,3754.0
2024-11-25 13:55:00,59.41,59.46,59.4,59.44,5645.0,58.3511,58.4002,58.3413,58.3806,5645.0
2024-11-25 14:00:00,59.43,59.43,59.36,59.39,10357.0,58.3708,58.3708,58.302,58.3315,10357.0
2024-11-25 14:05:00,59.37,59.39,59.32,59.37,4597.0,58.3118,58.3315,58.2627,58.3118,4597.0
2024-11-25 14:10:00,59.35,59.35,59.31,59.31,5626.0,58.2922,58.2922,58.2529,58.2529,5626.0
2024-11-25 14:15:00,59.33,59.34,59.29,59.3,3797.0,58.2725,58.2824,58.2333,58.2431,3797.0
2024-11-25 14:20:00,59.3,59.33,59.27,59.31,8963.0,58.2431,58.2725,58.2136,58.2529,8963.0
2024-11-25 14:25:00,59.31,59.38,59.31,59.38,4669.0,58.2529,58.3217,58.2529,58.3217,4669.0
2024-11-25 14:30:00,59.38,59.4,59.3,59.39,9109.0,58.3217,58.3413,58.2431,58.3315,9109.0
2024-11-25 14:35:00,59.39,59.43,59.34,59.39,26809.0,58.3315,58.3708,58.2824,58.3315,26809.0
2024-11-25 14:40:00,59.37,59.55,59.35,59.54,13867.0,58.3118,58.4886,58.2922,58.4788,13867.0
2024-11-25 14:45:00,59.54,59.64,59.49,59.63,47773.0,58.4788,58.577,58.4297,58.5672,47773.0
2024-11-25 14:50:00,59.63,59.67,59.59,59.61,10567.0,58.5672,58.6065,58.5279,58.5476,10567.0
2024-11-25 14:55:00,59.61,59.62,59.58,59.59,5711.0,58.5476,58.5574,58.5181,58.5279,5711.0
2024-11-25 15:00:00,59.59,59.69,59.52,59.68,12406.0,58.5279,58.6261,58.4592,58.6163,12406.0
2024-11-25 15:05:00,59.69,59.78,59.69,59.76,19025.0,58.6261,58.7145,58.6261,58.6949,19025.0
2024-11-25 15:10:00,59.78,59.8,59.61,59.61,31803.0,58.7145,58.7342,58.5476,58.5476,31803.0
2024-11-25 15:15:00,59.64,59.65,59.55,59.59,10348.0,58.577,58.5868,58.4886,58.5279,10348.0
2024-11-25 15:20:00,59.59,59.67,59.57,59.62,9402.0,58.5279,58.6065,58.5083,58.5574,9402.0
2024-11-25 15:25:00,59.61,59.7,59.61,59.67,8656.0,58.5476,58.6359,58.5476,58.6065,8656.0
2024-11-25 15:30:00,59.66,59.68,59.62,59.67,8783.0,58.5967,58.6163,58.5574,58.6065,8783.0
2024-11-25 15:35:00,59.67,59.67,59.57,59.58,11573.0,58.6065,58.6065,58.5083,58.5181,11573.0
2024-11-25 15:40:00,59.59,59.6,59.53,59.54,15586.0,58.5279,58.5377,58.469,58.4788,15586.0
2024-11-25 15:45:00,59.54,59.57,59.42,59.44,34884.0,58.4788,58.5083,58.3609,58.3806,34884.0
2024-11-25 15:50:00,59.47,59.57,59.39,59.53,50129.0,58.41,58.5083,58.3315,58.469,50129.0
2024-11-25 15:55:00,59.53,59.59,59.51,59.56,136709.0,58.469,58.5279,58.4493,58.4984,136709.0
2024-11-26 09:30:00,59.71,59.85,59.2,59.34,193653.0,58.6458,58.7833,58.1449,58.2824,193653.0
2024-11-26 09:35:00,59.34,59.5,59.29,59.41,70163.0,58.2824,58.4395,58.2333,58.3511,70163.0
2024-11-26 09:40:00,59.41,59.43,59.23,59.27,37155.0,58.3511,58.3708,58.1743,58.2136,37155.0
2024-11-26 09:45:00,59.22,59.27,58.97,59.0,26805.0,58.1645,58.2136,57.919,57.9484,26805.0
2024-11-26 09:50:00,59.02,59.08,58.94,58.99,30890.0,57.9681,58.027,57.8895,57.9386,30890.0
2024-11-26 09:55:00,59.01,59.07,58.81,58.82,31336.0,57.9582,58.0172,57.7618,57.7716,31336.0
2024-11-26 10:00:00,58.83,58.9,58.78,58.82,147325.0,57.7815,57.8502,57.7323,57.7716,147325.0
2024-11-26 10:05:00,58.81,58.87,58.8,58.81,29721.0,57.7618,57.8207,57.752,57.7618,29721.0
2024-11-26 10:10:00,58.83,58.9,58.77,58.79,24271.0,57.7815,57.8502,57.7225,57.7422,24271.0
2024-11-26 10:15:00,58.79,58.87,58.76,58.8,39869.0,57.7422,57.8207,57.7127,57.752,39869.0
2024-11-26 10:20:00,58.8,58.82,58.68,58.69,22848.0,57.752,57.7716,57.6341,57.644,22848.0
2024-11-26 10:25:00,58.68,58.76,58.66,58.76,36196.0,57.6341,57.7127,57.6145,57.7127,36196.0
2024-11-26 10:30:00,58.74,58.8,58.67,58.73,31164.0,57.6931,57.752,57.6243,57.6832,31164.0
2024-11-26 10:35:00,58.72,58.73,58.66,58.71,29799.0,57.6734,57.6832,57.6145,57.6636,29799.0
2024-11-26 10:40:00,58.7,58.74,58.67,58.73,25765.0,57.6538,57.6931,57.6243,57.6832,25765.0
2024-11-26 10:45:00,58.72,58.82,58.72,58.8,24987.0,57.6734,57.7716,57.6734,57.752,24987.0
2024-11-26 10:50:00,58.8,58.9,58.78,58.78,36483.0,57.752,57.8502,57.7323,57.7323,36483.0
2024-11-26 10:55:00,58.78,58.85,58.72,58.73,56918.0,57.7323,57.8011,57.6734,57.6832,56918.0
2024-11-26 11:00:00,58.73,58.75,58.67,58.69,6080.0,57.6832,57.7029,57.6243,57.644,6080.0
2024-11-26 11:05:00,58.68,58.7,58.65,58.68,38703.0,57.6341,57.6538,57.6047,57.6341,38703.0
2024-11-26 11:10:00,58.66,58.71,58.65,58.69,111400.0,57.6145,57.6636,57.6047,57.644,111400.0
2024-11-26 11:15:00,58.69,58.84,58.58,58.8,78514.0,57.644,57.7913,57.5359,57.752,78514.0
2024-11-26 11:20:00,58.8,58.94,58.79,58.93,30602.0,57.752,57.8895,57.7422,57.8797,30602.0
2024-11-26 11:25:00,58.92,58.97,58.89,58.92,12425.0,57.8699,57.919,57.8404,57.8699,12425.0
2024-11-26 11:30:00,58.9,58.92,58.89,58.9,4974.0,57.8502,57.8699,57.8404,57.8502,4974.0
2024-11-26 11:35:00,58.89,59.12,58.89,59.06,35709.0,57.8404,58.0663,57.8404,58.0074,35709.0
2024-11-26 11:40:00,59.04,59.15,59.04,59.08,12739.0,57.9877,58.0958,57.9877,58.027,12739.0
2024-11-26 11:45:00,59.07,59.17,59.05,59.13,12535.0,58.0172,58.1154,57.9975,58.0761,12535.0
2024-11-26 11:50:00,59.12,59.12,59.08,59.11,5336.0,58.0663,58.0663,58.027,58.0565,5336.0
2024-11-26 11:55:00,59.1,59.13,59.08,59.1,5327.0,58.0466,58.0761,58.027,58.0466,5327.0
2024-11-26 12:00:00,59.1,59.11,59.06,59.09,4907.0,58.0466,58.0565,58.0074,58.0368,4907.0
2024-11-26 12:05:00,59.09,59.11,59.07,59.1,9629.0,58.0368,58.0565,58.0172,58.0466,9629.0
2024-11-26 12:10:00,59.08,59.11,59.03,59.03,7431.0,58.027,58.0565,57.9779,57.9779,7431.0
2024-11-26 12:15:00,59.03,59.04,59.0,59.04,6312.0,57.9779,57.9877,57.9484,57.9877,6312.0
2024-11-26 12:20:00,59.04,59.06,59.03,59.06,5067.0,57.9877,58.0074,57.9779,58.0074,5067.0
2024-11-26 12:25:00,59.06,59.06,58.98,59.0,8409.0,58.0074,58.0074,57.9288,57.9484,8409.0
2024-11-26 12:30:00,59.01,59.06,59.0,59.04,4725.0,57.9582,58.0074,57.9484,57.9877,4725.0
2024-11-26 12:35:00,59.04,59.04,59.01,59.02,5584.0,57.9877,57.9877,57.9582,57.9681,5584.0
2024-11-26 12:40:00,59.01,59.06,59.01,59.05,5864.0,57.9582,58.0074,57.9582,57.9975,5864.0
2024-11-26 12:45:00,59.04,59.04,58.95,58.95,9542.0,57.9877,57.9877,57.8993,57.8993,9542.0
2024-11-26 12:50:00,58.97,58.97,58.93,58.95,6730.0,57.919,57.919,57.8797,57.8993,6730.0
2024-11-26 12:55:00,58.94,58.95,58.91,58.95,11731.0,57.8895,57.8993,57.86,57.8993,11731.0
2024-11-26 13:00:00,58.96,58.97,58.94,58.94,9121.0,57.9091,57.919,57.8895,57.8895,9121.0
2024-11-26 13:05:00,58.93,58.97,58.93,58.96,7909.0,57.8797,57.919,57.8797,57.9091,7909.0
2024-11-26 13:10:00,58.95,58.99,58.93,58.95,30198.0,57.8993,57.9386,57.8797,57.8993,30198.0
2024-11-26 13:15:00,58.95,58.96,58.88,58.91,6960.0,57.8993,57.9091,57.8306,57.86,6960.0
2024-11-26 13:20:00,58.89,58.91,58.81,58.83,4680.0,57.8404,57.86,57.7618,57.7815,4680.0
2024-11-26 13:25:00,58.84,58.92,58.82,58.9,11894.0,57.7913,57.8699,57.7716,57.8502,11894.0
2024-11-26 13:30:00,58.91,58.93,58.86,58.86,10576.0,57.86,57.8797,57.8109,57.8109,10576.0
2024-11-26 13:35:00,58.88,58.94,58.87,58.9,13397.0,57.8306,57.8895,57.8207,57.8502,13397.0
2024-11-26 13:40:00,58.91,58.93,58.89,58.89,8306.0,57.86,57.8797,57.8404,57.8404,8306.0
2024-11-26 13:45:00,58.88,58.9,58.85,58.9,7240.0,57.8306,57.8502,57.8011,57.8502,7240.0
2024-11-26 13:50:00,58.9,58.9,58.86,58.87,8715.0,57.8502,57.8502,57.8109,57.8207,8715.0
2024-11-26 13:55:00,58.87,58.91,58.85,58.91,9870.0,57.8207,57.86,57.8011,57.86,9870.0
2024-11-26 14:00:00,58.92,58.94,58.89,58.9,10725.0,57.8699,57.8895,57.8404,57.8502,10725.0
2024-11-26 14:05:00,58.91,58.91,58.83,58.85,11339.0,57.86,57.86,57.7815,57.8011,11339.0
2024-11-26 14:10:00,58.85,58.91,58.84,58.9,11200.0,57.8011,57.86,57.7913,57.8502,11200.0
2024-11-26 14:15:00,58.91,58.92,58.86,58.92,5396.0,57.86,57.8699,57.8109,57.8699,5396.0
2024-11-26 14:20:00,58.96,58.97,58.91,58.92,8006.0,57.9091,57.919,57.86,57.8699,8006.0
2024-11-26 14:25:00,58.95,59.01,58.93,59.0,6184.0,57.8993,57.9582,57.8797,57.9484,6184.0
2024-11-26 14:30:00,59.0,59.02,58.97,58.98,11861.0,57.9484,57.9681,57.919,57.9288,11861.0
2024-11-26 14:35:00,58.99,58.99,58.94,58.96,8015.0,57.9386,57.9386,57.8895,57.9091,8015.0
2024-11-26 14:40:00,58.95,58.99,58.93,58.94,10027.0,57.8993,57.9386,57.8797,57.8895,10027.0
2024-11-26 14:45:00,58.95,59.0,58.94,58.94,7287.0,57.8993,57.9484,57.8895,57.8895,7287.0
2024-11-26 14:50:00,58.94,58.97,58.93,58.93,3970.0,57.8895,57.919,57.8797,57.8797,3970.0
2024-11-26 14:55:00,58.94,58.98,58.93,58.94,9138.0,57.8895,57.9288,57.8797,57.8895,9138.0
2024-11-26 15:00:00,58.94,58.97,58.93,58.96,7241.0,57.8895,57.919,57.8797,57.9091,7241.0
2024-11-26 15:05:00,58.95,59.01,58.95,58.98,7906.0,57.8993,57.9582,57.8993,57.9288,7906.0
2024-11-26 15:10:00,58.99,59.03,58.97,59.0,15275.0,57.9386,57.9779,57.919,57.9484,15275.0
2024-11-26 15:15:00,58.99,59.14,58.98,59.13,9213.0,57.9386,58.0859,57.9288,58.0761,9213.0
2024-11-26 15:20:00,59.14,59.14,59.06,59.07,11273.0,58.0859,58.0859,58.0074,58.0172,11273.0
2024-11-26 15:25:00,59.07,59.07,58.99,58.99,10235.0,58.0172,58.0172,57.9386,57.9386,10235.0
2024-11-26 15:30:00,59.01,59.07,59.0,59.05,11680.0,57.9582,58.0172,57.9484,57.9975,11680.0
2024-11-26 15:35:00,59.07,59.07,59.0,59.02,15413.0,58.0172,58.0172,57.9484,57.9681,15413.0
2024-11-26 15:40:00,59.02,59.06,58.96,59.05,37253.0,57.9681,58.0074,57.9091,57.9975,37253.0
2024-11-26 15:45:00,59.05,59.1,59.0,59.1,26282.0,57.9975,58.0466,57.9484,58.0466,26282.0
2024-11-26 15:50:00,59.1,59.26,59.1,59.21,59675.0,58.0466,58.2038,58.0466,58.1547,59675.0
2024-11-26 15:55:00,59.21,59.21,59.0,59.11,258112.0,58.1547,58.1547,57.9484,58.0565,258112.0
2024-11-27 09:30:00,59.26,59.26,58.93,59.03,66013.0,58.2038,58.2038,57.8797,57.9779,66013.0
2024-11-27 09:35:00,59.05,59.05,58.82,58.87,5419.0,57.9975,57.9975,57.7716,57.8207,5419.0
2024-11-27 09:40:00,58.87,59.01,58.83,58.83,10715.0,57.8207,57.9582,57.7815,57.7815,10715.0
2024-11-27 09:45:00,58.83,58.93,58.83,58.9,9776.0,57.7815,57.8797,57.7815,57.8502,9776.0
2024-11-27 09:50:00,58.91,58.93,58.85,58.9,6636.0,57.86,57.8797,57.8011,57.8502,6636.0
2024-11-27 09:55:00,58.89,58.91,58.79,58.83,7608.0,57.8404,57.86,57.7422,57.7815,7608.0
2024-11-27 10:00:00,58.85,58.89,58.79,58.83,31686.0,57.8011,57.8404,57.7422,57.7815,31686.0
2024-11-27 10:05:00,58.81,58.86,58.79,58.84,16506.0,57.7618,57.8109,57.7422,57.7913,16506.0
2024-11-27 10:10:00,58.84,58.88,58.75,58.75,12736.0,57.7913,57.8306,57.7029,57.7029,12736.0
2024-11-27 10:15:00,58.75,58.77,58.67,58.69,14506.0,57.7029,57.7225,57.6243,57.644,14506.0
2024-11-27 10:20:00,58.7,58.71,58.52,58.52,19488.0,57.6538,57.6636,57.477,57.477,19488.0
2024-11-27 10:25:00,58.52,58.57,58.35,58.51,34994.0,57.477,57.5261,57.31,57.4672,34994.0
2024-11-27 10:30:00,58.49,58.5,58.44,58.47,8665.0,57.4475,57.4573,57.3984,57.4279,8665.0
2024-11-27 10:35:00,58.48,58.5,58.36,58.37,143168.0,57.4377,57.4573,57.3198,57.3297,143168.0
2024-11-27 10:40:00,58.41,58.45,58.36,58.43,10929.0,57.3689,57.4082,57.3198,57.3886,10929.0
2024-11-27 10:45:00,58.44,58.48,58.41,58.41,5929.0,57.3984,57.4377,57.3689,57.3689,5929.0
2024-11-27 10:50:00,58.45,58.47,58.41,58.44,42781.0,57.4082,57.4279,57.3689,57.3984,42781.0
2024-11-27 10:55:00,58.44,58.47,58.42,58.42,15477.0,57.3984,57.4279,57.3788,57.3788,15477.0
2024-11-27 11:00:00,58.41,58.43,58.36,58.38,13096.0,57.3689,57.3886,57.3198,57.3395,13096.0
2024-11-27 11:05:00,58.38,58.39,58.32,58.34,5655.0,57.3395,57.3493,57.2805,57.3002,5655.0
2024-11-27 11:10:00,58.36,58.36,58.31,58.33,8195.0,57.3198,57.3198,57.2707,57.2904,8195.0
2024-11-27 11:15:00,58.31,58.51,58.31,58.48,14877.0,57.2707,57.4672,57.2707,57.4377,14877.0
2024-11-27 11:20:00,58.49,58.49,58.35,58.36,8503.0,57.4475,57.4475,57.31,57.3198,8503.0
2024-11-27 11:25:00,58.37,58.37,58.3,58.31,5180.0,57.3297,57.3297,57.2609,57.2707,5180.0
2024-11-27 11:30:00,58.34,58.34,58.29,58.31,3659.0,57.3002,57.3002,57.2511,57.2707,3659.0
2024-11-27 11:35:00,58.32,58.43,58.32,58.43,1705.0,57.2805,57.3886,57.2805,57.3886,1705.0
2024-11-27 11:40:00,58.45,58.45,58.42,58.44,2602.0,57.4082,57.4082,57.3788,57.3984,2602.0
2024-11-27 11:45:00,58.41,58.41,58.31,58.33,4317.0,57.3689,57.3689,57.2707,57.2904,4317.0
2024-11-27 11:50:00,58.28,58.45,58.28,58.43,4549.0,57.2413,57.4082,57.2413,57.3886,4549.0
2024-11-27 11:55:00,58.42,58.43,58.34,58.34,2679.0,57.3788,57.3886,57.3002,57.3002,2679.0
2024-11-27 12:00:00,58.33,58.39,58.31,58.36,6146.0,57.2904,57.3493,57.2707,57.3198,6146.0
2024-11-27 12:05:00,58.33,58.33,58.17,58.18,6094.0,57.2904,57.2904,57.1332,57.143,6094.0
2024-11-27 12:10:00,58.18,58.24,58.15,58.24,15783.0,57.143,57.202,57.1136,57.202,15783.0
2024-11-27 12:15:00,58.22,58.25,58.18,58.23,4572.0,57.1823,57.2118,57.143,57.1921,4572.0
2024-11-27 12:20:00,58.25,58.27,58.23,58.25,2558.0,57.2118,57.2314,57.1921,57.2118,2558.0
2024-11-27 12:25:00,58.23,58.31,58.23,58.31,4323.0,57.1921,57.2707,57.1921,57.2707,4323.0
2024-11-27 12:30:00,58.27,58.29,58.19,58.22,4760.0,57.2314,57.2511,57.1529,57.1823,4760.0
2024-11-27 12:35:00,58.21,58.31,58.19,58.31,4437.0,57.1725,57.2707,57.1529,57.2707,4437.0
2024-11-27 12:40:00,58.35,58.35,58.28,58.28,2304.0,57.31,57.31,57.2413,57.2413,2304.0
2024-11-27 12:45:00,58.28,58.34,58.28,58.29,4624.0,57.2413,57.3002,57.2413,57.2511,4624.0
2024-11-27 12:50:00,58.32,58.48,58.3,58.48,4843.0,57.2805,57.4377,57.2609,57.4377,4843.0
2024-11-27 12:55:00,58.46,58.48,58.42,58.42,6117.0,57.418,57.4377,57.3788,57.3788,6117.0
2024-11-27 13:00:00,58.41,58.44,58.4,58.41,2000.0,57.3689,57.3984,57.3591,57.3689,2000.0
2024-11-27 13:05:00,58.4,58.44,58.39,58.43,4850.0,57.3591,57.3984,57.3493,57.3886,4850.0
2024-11-27 13:10:00,58.45,58.46,58.43,58.43,1141.0,57.4082,57.418,57.3886,57.3886,1141.0
2024-11-27 13:15:00,58.45,58.48,58.42,58.46,5662.0,57.4082,57.4377,57.3788,57.418,5662.0
2024-11-27 13:20:00,58.45,58.45,58.42,58.45,4416.0,57.4082,57.4082,57.3788,57.4082,4416.0
2024-11-27 13:25:00,58.43,58.45,58.39,58.4,2667.0,57.3886,57.4082,57.3493,57.3591,2667.0
2024-11-27 13:30:00,58.39,58.43,58.37,58.4,5963.0,57.3493,57.3886,57.3297,57.3591,5963.0
2024-11-27 13:35:00,58.4,58.41,58.38,58.4,5030.0,57.3591,57.3689,57.3395,57.3591,5030.0
2024-11-27 13:40:00,58.39,58.41,58.38,58.4,5673.0,57.3493,57.3689,57.3395,57.3591,5673.0
2024-11-27 13:45:00,58.39,58.39,58.34,58.39,5353.0,57.3493,57.3493,57.3002,57.3493,5353.0
2024-11-27 13:50:00,58.41,58.53,58.4,58.53,5687.0,57.3689,57.4868,57.3591,57.4868,5687.0
2024-11-27 13:55:00,58.52,58.52,58.5,58.51,5915.0,57.477,57.477,57.4573,57.4672,5915.0
2024-11-27 14:00:00,58.5,58.51,58.47,58.47,5377.0,57.4573,57.4672,57.4279,57.4279,5377.0
2024-11-27 14:05:00,58.47,58.51,58.43,58.5,12000.0,57.4279,57.4672,57.3886,57.4573,12000.0
2024-11-27 14:10:00,58.49,58.53,58.47,58.51,4641.0,57.4475,57.4868,57.4279,57.4672,4641.0
2024-11-27 14:15:00,58.51,58.52,58.45,58.52,12516.0,57.4672,57.477,57.4082,57.477,12516.0
2024-11-27 14:20:00,58.53,58.53,58.47,58.49,3726.0,57.4868,57.4868,57.4279,57.4475,3726.0
2024-11-27 14:25:00,58.5,58.56,58.49,58.51,5242.0,57.4573,57.5163,57.4475,57.4672,5242.0
2024-11-27 14:30:00,58.51,58.54,58.5,58.52,3487.0,57.4672,57.4966,57.4573,57.477,3487.0
2024-11-27 14:35:00,58.51,58.58,58.51,58.58,3186.0,57.4672,57.5359,57.4672,57.5359,3186.0
2024-11-27 14:40:00,58.56,58.58,58.53,58.55,7584.0,57.5163,57.5359,57.4868,57.5064,7584.0
2024-11-27 14:45:00,58.54,58.55,58.49,58.49,4938.0,57.4966,57.5064,57.4475,57.4475,4938.0
2024-11-27 14:50:00,58.48,58.51,58.48,58.48,7421.0,57.4377,57.4672,57.4377,57.4377,7421.0
2024-11-27 14:55:00,58.49,58.52,58.45,58.45,8321.0,57.4475,57.477,57.4082,57.4082,8321.0
2024-11-27 15:00:00,58.44,58.45,58.35,58.36,5089.0,57.3984,57.4082,57.31,57.3198,5089.0
2024-11-27 15:05:00,58.36,58.43,58.35,58.4,7794.0,57.3198,57.3886,57.31,57.3591,7794.0
2024-11-27 15:10:00,58.41,58.42,58.38,58.4,10019.0,57.3689,57.3788,57.3395,57.3591,10019.0
2024-11-27 15:15:00,58.39,58.43,58.39,58.42,7357.0,57.3493,57.3886,57.3493,57.3788,7357.0
2024-11-27 15:20:00,58.42,58.48,58.4,58.47,18921.0,57.3788,57.4377,57.3591,57.4279,18921.0
2024-11-27 15:25:00,58.45,58.51,58.41,58.45,21318.0,57.4082,57.4672,57.3689,57.4082,21318.0
2024-11-27 15:30:00,58.41,58.42,58.33,58.37,8804.0,57.3689,57.3788,57.2904,57.3297,8804.0
2024-11-27 15:35:00,58.38,58.38,58.34,58.36,12547.0,57.3395,57.3395,57.3002,57.3198,12547.0
2024-11-27 15:40:00,58.35,58.35,58.24,58.26,21288.0,57.31,57.31,57.202,57.2216,21288.0
2024-11-27 15:45:00,58.26,58.3,58.26,58.28,34709.0,57.2216,57.2609,57.2216,57.2413,34709.0
2024-11-27 15:50:00,58.28,58.42,58.27,58.41,58859.0,57.2413,57.3788,57.2314,57.3689,58859.0
2024-11-27 15:55:00,58.41,58.43,58.32,58.38,235081.0,57.3689,57.3886,57.2805,57.3395,235081.0
2024-11-29 09:30:00,58.39,58.5,58.23,58.45,103465.0,57.3493,57.4573,57.1921,57.4082,103465.0
2024-11-29 09:35:00,58.46,58.57,58.15,58.15,9681.0,57.418,57.5261,57.1136,57.1136,9681.0
2024-11-29 09:40:00,58.19,58.23,57.96,58.0,13391.0,57.1529,57.1921,56.927,56.9662,13391.0
2024-11-29 09:45:00,58.01,58.16,57.97,58.08,22955.0,56.9761,57.1234,56.9368,57.0448,22955.0
2024-11-29 09:50:00,58.08,58.09,58.02,58.08,11806.0,57.0448,57.0546,56.9859,57.0448,11806.0
2024-11-29 09:55:00,58.07,58.19,58.04,58.16,17004.0,57.035,57.1529,57.0055,57.1234,17004.0
2024-11-29 10:00:00,58.16,58.21,57.99,58.05,27572.0,57.1234,57.1725,56.9564,57.0154,27572.0
2024-11-29 10:05:00,58.03,58.26,58.03,58.18,21993.0,56.9957,57.2216,56.9957,57.143,21993.0
2024-11-29 10:10:00,58.18,58.37,58.16,58.37,6526.0,57.143,57.3297,57.1234,57.3297,6526.0
2024-11-29 10:15:00,58.36,58.37,58.27,58.3,11165.0,57.3198,57.3297,57.2314,57.2609,11165.0
2024-11-29 10:20:00,58.3,58.38,58.18,58.25,36426.0,57.2609,57.3395,57.143,57.2118,36426.0
2024-11-29 10:25:00,58.24,58.35,58.24,58.31,24370.0,57.202,57.31,57.202,57.2707,24370.0
2024-11-29 10:30:00,58.3,58.32,58.26,58.28,10718.0,57.2609,57.2805,57.2216,57.2413,10718.0
2024-11-29 10:35:00,58.27,58.32,58.23,58.32,8671.0,57.2314,57.2805,57.1921,57.2805,8671.0
2024-11-29 10:40:00,58.27,58.31,58.22,58.27,12088.0,57.2314,57.2707,57.1823,57.2314,12088.0
2024-11-29 10:45:00,58.25,58.3,58.24,58.28,16269.0,57.2118,57.2609,57.202,57.2413,16269.0
2024-11-29 10:50:00,58.28,58.34,58.21,58.34,33173.0,57.2413,57.3002,57.1725,57.3002,33173.0
2024-11-29 10:55:00,58.33,58.4,58.3,58.38,13302.0,57.2904,57.3591,57.2609,57.3395,13302.0
2024-11-29 11:00:00,58.39,58.66,58.39,58.63,56781.0,57.3493,57.6145,57.3493,57.585,56781.0
2024-11-29 11:05:00,58.63,58.7,58.57,58.64,62407.0,57.585,57.6538,57.5261,57.5948,62407.0
2024-11-29 11:10:00,58.66,58.68,58.51,58.58,29567.0,57.6145,57.6341,57.4672,57.5359,29567.0
2024-11-29 11:15:00,58.59,58.59,58.53,58.54,19482.0,57.5457,57.5457,57.4868,57.4966,19482.0
2024-11-29 11:20:00,58.52,58.65,58.52,58.58,12417.0,57.477,57.6047,57.477,57.5359,12417.0
2024-11-29 11:25:00,58.58,58.68,58.58,58.66,17989.0,57.5359,57.6341,57.5359,57.6145,17989.0
2024-11-29 11:30:00,58.66,58.68,58.65,58.67,16459.0,57.6145,57.6341,57.6047,57.6243,16459.0
2024-11-29 11:35:00,58.67,58.7,58.64,58.67,23871.0,57.6243,57.6538,57.5948,57.6243,23871.0
2024-11-29 11:40:00,58.67,58.69,58.63,58.67,11066.0,57.6243,57.644,57.585,57.6243,11066.0
2024-11-29 11:45:00,58.67,58.71,58.65,58.71,8938.0,57.6243,57.6636,57.6047,57.6636,8938.0
2024-11-29 11:50:00,58.71,58.78,58.68,58.74,14814.0,57.6636,57.7323,57.6341,57.6931,14814.0
2024-11-29 11:55:00,58.74,58.75,58.71,58.73,9465.0,57.6931,57.7029,57.6636,57.6832,9465.0
2024-11-29 12:00:00,58.74,58.78,58.73,58.77,11610.0,57.6931,57.7323,57.6832,57.7225,11610.0
2024-11-29 12:05:00,58.77,58.82,58.74,58.74,18712.0,57.7225,57.7716,57.6931,57.6931,18712.0
2024-11-29 12:10:00,58.74,58.75,58.66,58.7,19217.0,57.6931,57.7029,57.6145,57.6538,19217.0
2024-11-29 12:15:00,58.7,58.77,58.68,58.73,7269.0,57.6538,57.7225,57.6341,57.6832,7269.0
2024-11-29 12:20:00,58.73,58.77,58.71,58.76,14335.0,57.6832,57.7225,57.6636,57.7127,14335.0
2024-11-29 12:25:00,58.76,58.79,58.75,58.77,13287.0,57.7127,57.7422,57.7029,57.7225,13287.0
2024-11-29 12:30:00,58.77,58.79,58.75,58.78,8992.0,57.7225,57.7422,57.7029,57.7323,8992.0
2024-11-29 12:35:00,58.79,58.86,58.79,58.84,13509.0,57.7422,57.8109,57.7422,57.7913,13509.0
2024-11-29 12:40:00,58.83,58.93,58.82,58.92,22229.0,57.7815,57.8797,57.7716,57.8699,22229.0
2024-11-29 12:45:00,58.91,58.98,58.87,58.87,35461.0,57.86,57.9288,57.8207,57.8207,35461.0
2024-11-29 12:50:00,58.88,58.95,58.84,58.93,53075.0,57.8306,57.8993,57.7913,57.8797,53075.0
2024-11-29 12:55:00,58.93,58.95,58.8,58.83,148471.0,57.8797,57.8993,57.752,57.7815,148471.0
2024-12-02 09:30:00,58.53,58.59,58.08,58.09,84586.0,57.4868,57.5457,57.0448,57.0546,84586.0
2024-12-02 09:35:00,58.02,58.06,57.87,57.92,19347.0,56.9859,57.0252,56.8386,56.8877,19347.0
2024-12-02 09:40:00,57.94,58.01,57.88,57.88,25800.0,56.9073,56.9761,56.8484,56.8484,25800.0
2024-12-02 09:45:00,57.91,58.12,57.82,57.93,22610.0,56.8779,57.0841,56.7895,56.8975,22610.0
2024-12-02 09:50:00,57.9,57.99,57.84,57.91,53713.0,56.868,56.9564,56.8091,56.8779,53713.0
2024-12-02 09:55:00,57.93,57.93,57.7,57.8,24226.0,56.8975,56.8975,56.6716,56.7698,24226.0
2024-12-02 10:00:00,57.7,57.81,57.7,57.74,20388.0,56.6716,56.7796,56.6716,56.7109,20388.0
2024-12-02 10:05:00,57.76,57.83,57.75,57.8,20253.0,56.7305,56.7993,56.7207,56.7698,20253.0
2024-12-02 10:10:00,57.78,57.78,57.7,57.72,38601.0,56.7502,56.7502,56.6716,56.6912,38601.0
2024-12-02 10:15:00,57.71,57.78,57.7,57.71,24784.0,56.6814,56.7502,56.6716,56.6814,24784.0
2024-12-02 10:20:00,57.72,57.76,57.7,57.75,28223.0,56.6912,56.7305,56.6716,56.7207,28223.0
2024-12-02 10:25:00,57.77,57.85,57.7,57.71,24262.0,56.7403,56.8189,56.6716,56.6814,24262.0
2024-12-02 10:30:00,57.71,57.72,57.58,57.6,58524.0,56.6814,56.6912,56.5537,56.5734,58524.0
2024-12-02 10:35:00,57.6,57.65,57.55,57.65,16531.0,56.5734,56.6225,56.5243,56.6225,16531.0
2024-12-02 10:40:00,57.65,57.65,57.51,57.55,12780.0,56.6225,56.6225,56.485,56.5243,12780.0
2024-12-02 10:45:00,57.55,57.62,57.48,57.62,10846.0,56.5243,56.593,56.4555,56.593,10846.0
2024-12-02 10:50:00,57.62,57.67,57.55,57.55,11454.0,56.593,56.6421,56.5243,56.5243,11454.0
2024-12-02 10:55:00,57.58,57.69,57.58,57.65,10792.0,56.5537,56.6618,56.5537,56.6225,10792.0
2024-12-02 11:00:00,57.66,57.7,57.54,57.7,25794.0,56.6323,56.6716,56.5144,56.6716,25794.0
2024-12-02 11:05:00,57.72,57.83,57.69,57.83,10320.0,56.6912,56.7993,56.6618,56.7993,10320.0
2024-12-02 11:10:00,57.83,57.91,57.8,57.86,17549.0,56.7993,56.8779,56.7698,56.8287,17549.0
2024-12-02 11:15:00,57.86,57.95,57.85,57.95,13551.0,56.8287,56.9171,56.8189,56.9171,13551.0
2024-12-02 11:20:00,57.95,58.12,57.95,58.12,22889.0,56.9171,57.0841,56.9171,57.0841,22889.0
2024-12-02 11:25:00,58.14,58.14,58.02,58.04,25542.0,57.1038,57.1038,56.9859,57.0055,25542.0
2024-12-02 11:30:00,58.04,58.05,57.98,57.98,8780.0,57.0055,57.0154,56.9466,56.9466,8780.0
2024-12-02 11:35:00,57.99,58.17,57.99,58.14,15474.0,56.9564,57.1332,56.9564,57.1038,15474.0
2024-12-02 11:40:00,58.16,58.16,58.1,58.13,5437.0,57.1234,57.1234,57.0645,57.0939,5437.0
2024-12-02 11:45:00,58.13,58.18,58.06,58.08,35267.0,57.0939,57.143,57.0252,57.0448,35267.0
2024-12-02 11:50:00,58.08,58.16,58.08,58.12,5673.0,57.0448,57.1234,57.0448,57.0841,5673.0
2024-12-02 11:55:00,58.14,58.24,58.11,58.18,16635.0,57.1038,57.202,57.0743,57.143,16635.0
2024-12-02 12:00:00,58.19,58.19,58.1,58.12,7463.0,57.1529,57.1529,57.0645,57.0841,7463.0
2024-12-02 12:05:00,58.12,58.18,58.12,58.18,3198.0,57.0841,57.143,57.0841,57.143,3198.0
2024-12-02 12:10:00,58.2,58.2,58.1,58.14,8541.0,57.1627,57.1627,57.0645,57.1038,8541.0
2024-12-02 12:15:00,58.16,58.17,58.14,58.14,7951.0,57.1234,57.1332,57.1038,57.1038,7951.0
2024-12-02 12:20:00,58.14,58.14,58.1,58.13,6036.0,57.1038,57.1038,57.0645,57.0939,6036.0
2024-12-02 12:25:00,58.13,58.13,58.02,58.06,10166.0,57.0939,57.0939,56.9859,57.0252,10166.0
2024-12-02 12:30:00,58.05,58.06,58.01,58.05,4105.0,57.0154,57.0252,56.9761,57.0154,4105.0
2024-12-02 12:35:00,58.05,58.11,58.04,58.08,4908.0,57.0154,57.0743,57.0055,57.0448,4908.0
2024-12-02 12:40:00,58.08,58.22,58.08,58.19,13971.0,57.0448,57.1823,57.0448,57.1529,13971.0
2024-12-02 12:45:00,58.19,58.22,58.17,58.19,4541.0,57.1529,57.1823,57.1332,57.1529,4541.0
2024-12-02 12:50:00,58.19,58.2,58.17,58.18,4378.0,57.1529,57.1627,57.1332,57.143,4378.0
2024-12-02 12:55:00,58.18,58.18,58.11,58.11,7853.0,57.143,57.143,57.0743,57.0743,7853.0
2024-12-02 13:00:00,58.11,58.11,58.06,58.1,5475.0,57.0743,57.0743,57.0252,57.0645,5475.0
2024-12-02 13:05:00,58.11,58.11,58.03,58.08,5444.0,57.0743,57.0743,56.9957,57.0448,5444.0
2024-12-02 13:10:00,58.08,58.16,58.08,58.16,5624.0,57.0448,57.1234,57.0448,57.1234,5624.0
2024-12-02 13:15:00,58.16,58.19,58.13,58.17,4978.0,57.1234,57.1529,57.0939,57.1332,4978.0
2024-12-02 13:20:00,58.18,58.24,58.14,58.15,16483.0,57.143,57.202,57.1038,57.1136,16483.0
2024-12-02 13:25:00,58.19,58.19,58.15,58.18,4725.0,57.1529,57.1529,57.1136,57.143,4725.0
2024-12-02 13:30:00,58.2,58.21,58.19,58.21,3036.0,57.1627,57.1725,57.1529,57.1725,3036.0
2024-12-02 13:35:00,58.19,58.25,58.19,58.23,7039.0,57.1529,57.2118,57.1529,57.1921,7039.0
2024-12-02 13:40:00,58.23,58.23,58.12,58.13,20690.0,57.1921,57.1921,57.0841,57.0939,20690.0
2024-12-02 13:45:00,58.12,58.15,58.11,58.12,9096.0,57.0841,57.1136,57.0743,57.0841,9096.0
2024-12-02 13:50:00,58.12,58.2,58.11,58.17,14402.0,57.0841,57.1627,57.0743,57.1332,14402.0
2024-12-02 13:55:00,58.16,58.2,58.16,58.17,9136.0,57.1234,57.1627,57.1234,57.1332,9136.0
2024-12-02 14:00:00,58.17,58.17,58.1,58.16,6616.0,57.1332,57.1332,57.0645,57.1234,6616.0
2024-12-02 14:05:00,58.18,58.18,58.15,58.17,4253.0,57.143,57.143,57.1136,57.1332,4253.0
2024-12-02 14:10:00,58.15,58.17,58.13,58.15,5206.0,57.1136,57.1332,57.0939,57.1136,5206.0
2024-12-02 14:15:00,58.14,58.14,58.1,58.11,5886.0,57.1038,57.1038,57.0645,57.0743,5886.0
2024-12-02 14:20:00,58.12,58.12,58.1,58.1,4051.0,57.0841,57.0841,57.0645,57.0645,4051.0
2024-12-02 14:25:00,58.11,58.18,58.1,58.18,8287.0,57.0743,57.143,57.0645,57.143,8287.0
2024-12-02 14:30:00,58.17,58.34,58.17,58.33,16673.0,57.1332,57.3002,57.1332,57.2904,16673.0
2024-12-02 14:35:00,58.33,58.34,58.28,58.28,7494.0,57.2904,57.3002,57.2413,57.2413,7494.0
2024-12-02 14:40:00,58.29,58.34,58.28,58.31,7217.0,57.2511,57.3002,57.2413,57.2707,7217.0
2024-12-02 14:45:00,58.31,58.33,58.29,58.31,7752.0,57.2707,57.2904,57.2511,57.2707,7752.0
2024-12-02 14:50:00,58.31,58.31,58.28,58.3,10777.0,57.2707,57.2707,57.2413,57.2609,10777.0
2024-12-02 14:55:00,58.3,58.33,58.3,58.31,7807.0,57.2609,57.2904,57.2609,57.2707,7807.0
2024-12-02 15:00:00,58.31,58.31,58.25,58.3,8522.0,57.2707,57.2707,57.2118,57.2609,8522.0
2024-12-02 15:05:00,58.3,58.31,58.25,58.25,7746.0,57.2609,57.2707,57.2118,57.2118,7746.0
2024-12-02 15:10:00,58.25,58.26,58.23,58.23,7272.0,57.2118,57.2216,57.1921,57.1921,7272.0
2024-12-02 15:15:00,58.24,58.3,58.24,58.29,9247.0,57.202,57.2609,57.202,57.2511,9247.0
2024-12-02 15:20:00,58.3,58.42,58.3,58.42,41756.0,57.2609,57.3788,57.2609,57.3788,41756.0
2024-12-02 15:25:00,58.42,58.53,58.39,58.49,22317.0,57.3788,57.4868,57.3493,57.4475,22317.0
2024-12-02 15:30:00,58.48,58.5,58.42,58.48,14667.0,57.4377,57.4573,57.3788,57.4377,14667.0
2024-12-02 15:35:00,58.47,58.53,58.45,58.49,11818.0,57.4279,57.4868,57.4082,57.4475,11818.0
2024-12-02 15:40:00,58.5,58.51,58.39,58.39,25166.0,57.4573,57.4672,57.3493,57.3493,25166.0
2024-12-02 15:45:00,58.4,58.42,58.3,58.38,33893.0,57.3591,57.3788,57.2609,57.3395,33893.0
2024-12-02 15:50:00,58.39,58.46,58.39,58.45,40933.0,57.3493,57.418,57.3493,57.4082,40933.0
2024-12-02 15:55:00,58.44,58.48,58.3,58.46,227978.0,57.3984,57.4377,57.2609,57.418,227978.0
2024-12-03 09:30:00,58.2,58.58,57.92,58.53,157989.0,57.1627,57.5359,56.8877,57.4868,157989.0
2024-12-03 09:35:00,58.54,58.54,58.13,58.13,34802.0,57.4966,57.4966,57.0939,57.0939,34802.0
2024-12-03 09:40:00,58.07,58.29,58.07,58.25,17606.0,57.035,57.2511,57.035,57.2118,17606.0
2024-12-03 09:45:00,58.23,58.46,58.23,58.3,73643.0,57.1921,57.418,57.1921,57.2609,73643.0
2024-12-03 09:50:00,58.3,58.54,58.29,58.54,57550.0,57.2609,57.4966,57.2511,57.4966,57550.0
2024-12-03 09:55:00,58.53,58.54,58.38,58.39,29360.0,57.4868,57.4966,57.3395,57.3493,29360.0
2024-12-03 10:00:00,58.42,58.55,58.35,58.55,18188.0,57.3788,57.5064,57.31,57.5064,18188.0
2024-12-03 10:05:00,58.52,58.54,58.4,58.45,157350.0,57.477,57.4966,57.3591,57.4082,157350.0
2024-12-03 10:10:00,58.47,58.57,58.41,58.53,37463.0,57.4279,57.5261,57.3689,57.4868,37463.0
2024-12-03 10:15:00,58.53,58.55,58.46,58.51,29350.0,57.4868,57.5064,57.418,57.4672,29350.0
2024-12-03 10:20:00,58.47,58.58,58.45,58.51,20321.0,57.4279,57.5359,57.4082,57.4672,20321.0
2024-12-03 10:25:00,58.51,58.55,58.47,58.48,60751.0,57.4672,57.5064,57.4279,57.4377,60751.0
2024-12-03 10:30:00,58.48,58.59,58.47,58.52,21124.0,57.4377,57.5457,57.4279,57.477,21124.0
2024-12-03 10:35:00,58.55,58.55,58.36,58.36,20739.0,57.5064,57.5064,57.3198,57.3198,20739.0
2024-12-03 10:40:00,58.4,58.48,58.35,58.48,16616.0,57.3591,57.4377,57.31,57.4377,16616.0
2024-12-03 10:45:00,58.48,58.52,58.46,58.49,9212.0,57.4377,57.477,57.418,57.4475,9212.0
2024-12-03 10:50:00,58.49,58.57,58.49,58.55,10143.0,57.4475,57.5261,57.4475,57.5064,10143.0
2024-12-03 10:55:00,58.55,58.57,58.46,58.48,17343.0,57.5064,57.5261,57.418,57.4377,17343.0
2024-12-03 11:00:00,58.49,58.52,58.46,58.5,17318.0,57.4475,57.477,57.418,57.4573,17318.0
2024-12-03 11:05:00,58.51,58.52,58.47,58.49,11354.0,57.4672,57.477,57.4279,57.4475,11354.0
2024-12-03 11:10:00,58.48,58.5,58.44,58.48,14403.0,57.4377,57.4573,57.3984,57.4377,14403.0
2024-12-03 11:15:00,58.49,58.51,58.47,58.49,15060.0,57.4475,57.4672,57.4279,57.4475,15060.0
2024-12-03 11:20:00,58.48,58.49,58.37,58.38,17854.0,57.4377,57.4475,57.3297,57.3395,17854.0
2024-12-03 11:25:00,58.37,58.43,58.37,58.43,7618.0,57.3297,57.3886,57.3297,57.3886,7618.0
2024-12-03 11:30:00,58.44,58.44,58.36,58.41,10987.0,57.3984,57.3984,57.3198,57.3689,10987.0
2024-12-03 11:35:00,58.41,58.49,58.36,58.36,4344.0,57.3689,57.4475,57.3198,57.3198,4344.0
2024-12-03 11:40:00,58.36,58.36,58.26,58.27,2310.0,57.3198,57.3198,57.2216,57.2314,2310.0
2024-12-03 11:45:00,58.28,58.31,58.23,58.31,2650.0,57.2413,57.2707,57.1921,57.2707,2650.0
2024-12-03 11:50:00,58.31,58.35,58.31,58.32,2967.0,57.2707,57.31,57.2707,57.2805,2967.0
2024-12-03 11:55:00,58.34,58.34,58.31,58.31,7801.0,57.3002,57.3002,57.2707,57.2707,7801.0
2024-12-03 12:00:00,58.33,58.33,58.28,58.3,9412.0,57.2904,57.2904,57.2413,57.2609,9412.0
2024-12-03 12:05:00,58.31,58.31,58.29,58.31,12466.0,57.2707,57.2707,57.2511,57.2707,12466.0
2024-12-03 12:10:00,58.3,58.44,58.3,58.44,3136.0,57.2609,57.3984,57.2609,57.3984,3136.0
2024-12-03 12:15:00,58.45,58.46,58.42,58.44,1715.0,57.4082,57.418,57.3788,57.3984,1715.0
2024-12-03 12:20:00,58.43,58.47,58.42,58.44,7795.0,57.3886,57.4279,57.3788,57.3984,7795.0
2024-12-03 12:25:00,58.45,58.51,58.45,58.5,3725.0,57.4082,57.4672,57.4082,57.4573,3725.0
2024-12-03 12:30:00,58.52,58.65,58.51,58.63,11761.0,57.477,57.6047,57.4672,57.585,11761.0
2024-12-03 12:35:00,58.62,58.64,58.6,58.6,9061.0,57.5752,57.5948,57.5556,57.5556,9061.0
2024-12-03 12:40:00,58.6,58.6,58.56,58.6,1953.0,57.5556,57.5556,57.5163,57.5556,1953.0
2024-12-03 12:45:00,58.6,58.6,58.53,58.53,2569.0,57.5556,57.5556,57.4868,57.4868,2569.0
2024-12-03 12:50:00,58.52,58.56,58.52,58.54,2517.0,57.477,57.5163,57.477,57.4966,2517.0
2024-12-03 12:55:00,58.54,58.54,58.49,58.5,3633.0,57.4966,57.4966,57.4475,57.4573,3633.0
2024-12-03 13:00:00,58.5,58.51,58.49,58.5,1656.0,57.4573,57.4672,57.4475,57.4573,1656.0
2024-12-03 13:05:00,58.5,58.51,58.48,58.48,1964.0,57.4573,57.4672,57.4377,57.4377,1964.0
2024-12-03 13:10:00,58.47,58.51,58.47,58.5,11827.0,57.4279,57.4672,57.4279,57.4573,11827.0
2024-12-03 13:15:00,58.5,58.64,58.5,58.61,6349.0,57.4573,57.5948,57.4573,57.5654,6349.0
2024-12-03 13:20:00,58.61,58.61,58.58,58.58,1844.0,57.5654,57.5654,57.5359,57.5359,1844.0
2024-12-03 13:25:00,58.57,58.63,58.56,58.56,5616.0,57.5261,57.585,57.5163,57.5163,5616.0
2024-12-03 13:30:00,58.57,58.6,58.57,58.6,1940.0,57.5261,57.5556,57.5261,57.5556,1940.0
2024-12-03 13:35:00,58.61,58.69,58.61,58.68,3036.0,57.5654,57.644,57.5654,57.6341,3036.0
2024-12-03 13:40:00,58.7,58.7,58.67,58.68,4595.0,57.6538,57.6538,57.6243,57.6341,4595.0
2024-12-03 13:45:00,58.68,58.69,58.63,58.64,9151.0,57.6341,57.644,57.585,57.5948,9151.0
2024-12-03 13:50:00,58.66,58.67,58.62,58.63,3605.0,57.6145,57.6243,57.5752,57.585,3605.0
2024-12-03 13:55:00,58.62,58.65,58.61,58.64,4310.0,57.5752,57.6047,57.5654,57.5948,4310.0
2024-12-03 14:00:00,58.64,58.64,58.6,58.63,4923.0,57.5948,57.5948,57.5556,57.585,4923.0
2024-12-03 14:05:00,58.65,58.67,58.62,58.63,6483.0,57.6047,57.6243,57.5752,57.585,6483.0
2024-12-03 14:10:00,58.63,58.63,58.56,58.57,5882.0,57.585,57.585,57.5163,57.5261,5882.0
2024-12-03 14:15:00,58.56,58.65,58.56,58.62,2519.0,57.5163,57.6047,57.5163,57.5752,2519.0
2024-12-03 14:20:00,58.62,58.67,58.61,58.65,4759.0,57.5752,57.6243,57.5654,57.6047,4759.0
2024-12-03 14:25:00,58.67,58.7,58.66,58.69,5953.0,57.6243,57.6538,57.6145,57.644,5953.0
2024-12-03 14:30:00,58.7,58.73,58.67,58.73,4910.0,57.6538,57.6832,57.6243,57.6832,4910.0
2024-12-03 14:35:00,58.71,58.71,58.68,58.7,4945.0,57.6636,57.6636,57.6341,57.6538,4945.0
2024-12-03 14:40:00,58.68,58.68,58.64,58.65,2913.0,57.6341,57.6341,57.5948,57.6047,2913.0
2024-12-03 14:45:00,58.66,58.74,58.66,58.72,5677.0,57.6145,57.6931,57.6145,57.6734,5677.0
2024-12-03 14:50:00,58.72,58.78,58.7,58.78,8454.0,57.6734,57.7323,57.6538,57.7323,8454.0
2024-12-03 14:55:00,58.79,58.82,58.78,58.79,6923.0,57.7422,57.7716,57.7323,57.7422,6923.0
2024-12-03 15:00:00,58.79,58.81,58.77,58.78,9666.0,57.7422,57.7618,57.7225,57.7323,9666.0
2024-12-03 15:05:00,58.79,58.81,58.77,58.78,4832.0,57.7422,57.7618,57.7225,57.7323,4832.0
2024-12-03 15:10:00,58.77,58.78,58.74,58.78,15610.0,57.7225,57.7323,57.6931,57.7323,15610.0
2024-12-03 15:15:00,58.78,58.81,58.76,58.8,13104.0,57.7323,57.7618,57.7127,57.752,13104.0
2024-12-03 15:20:00,58.8,58.84,58.79,58.83,12856.0,57.752,57.7913,57.7422,57.7815,12856.0
2024-12-03 15:25:00,58.83,58.88,58.81,58.87,9720.0,57.7815,57.8306,57.7618,57.8207,9720.0
2024-12-03 15:30:00,58.85,58.87,58.83,58.85,10418.0,57.8011,57.8207,57.7815,57.8011,10418.0
2024-12-03 15:35:00,58.85,58.9,58.82,58.84,19315.0,57.8011,57.8502,57.7716,57.7913,19315.0
2024-12-03 15:40:00,58.84,58.89,58.81,58.84,19263.0,57.7913,57.8404,57.7618,57.7913,19263.0
2024-12-03 15:45:00,58.84,58.84,58.78,58.81,26589.0,57.7913,57.7913,57.7323,57.7618,26589.0
2024-12-03 15:50:00,58.84,58.88,58.83,58.86,40985.0,57.7913,57.8306,57.7815,57.8109,40985.0
2024-12-03 15:55:00,58.85,58.86,58.67,58.74,129662.0,57.8011,57.8109,57.6243,57.6931,129662.0
2024-12-04 09:30:00,58.5,58.64,58.2,58.32,61422.0,57.4573,57.5948,57.1627,57.2805,61422.0
2024-12-04 09:35:00,58.31,58.41,58.24,58.39,13437.0,57.2707,57.3689,57.202,57.3493,13437.0
2024-12-04 09:40:00,58.39,58.39,58.21,58.28,32986.0,57.3493,57.3493,57.1725,57.2413,32986.0
2024-12-04 09:45:00,58.28,58.43,58.14,58.2,20161.0,57.2413,57.3886,57.1038,57.1627,20161.0
2024-12-04 09:50:00,58.2,58.23,58.08,58.14,39551.0,57.1627,57.1921,57.0448,57.1038,39551.0
2024-12-04 09:55:00,58.14,58.21,58.08,58.21,40882.0,57.1038,57.1725,57.0448,57.1725,40882.0
2024-12-04 10:00:00,58.22,58.23,58.08,58.21,12236.0,57.1823,57.1921,57.0448,57.1725,12236.0
2024-12-04 10:05:00,58.2,58.21,58.08,58.1,37224.0,57.1627,57.1725,57.0448,57.0645,37224.0
2024-12-04 10:10:00,58.1,58.13,57.93,57.96,29955.0,57.0645,57.0939,56.8975,56.927,29955.0
2024-12-04 10:15:00,57.96,57.97,57.88,57.92,88829.0,56.927,56.9368,56.8484,56.8877,88829.0
2024-12-04 10:20:00,57.92,58.07,57.92,58.01,19388.0,56.8877,57.035,56.8877,56.9761,19388.0
2024-12-04 10:25:00,58.04,58.1,57.91,57.93,14316.0,57.0055,57.0645,56.8779,56.8975,14316.0
2024-12-04 10:30:00,57.96,58.04,57.82,57.83,22196.0,56.927,57.0055,56.7895,56.7993,22196.0
2024-12-04 10:35:00,57.84,57.88,57.7,57.7,14546.0,56.8091,56.8484,56.6716,56.6716,14546.0
2024-12-04 10:40:00,57.73,57.79,57.7,57.73,17249.0,56.7011,56.76,56.6716,56.7011,17249.0
2024-12-04 10:45:00,57.71,57.73,57.51,57.57,110001.0,56.6814,56.7011,56.485,56.5439,110001.0
2024-12-04 10:50:00,57.58,57.61,57.52,57.55,52070.0,56.5537,56.5832,56.4948,56.5243,52070.0
2024-12-04 10:55:00,57.59,57.64,57.51,57.54,10562.0,56.5636,56.6127,56.485,56.5144,10562.0
2024-12-04 11:00:00,57.54,57.75,57.53,57.73,14741.0,56.5144,56.7207,56.5046,56.7011,14741.0
2024-12-04 11:05:00,57.75,57.75,57.63,57.68,12492.0,56.7207,56.7207,56.6028,56.652,12492.0
2024-12-04 11:10:00,57.68,57.68,57.54,57.55,26085.0,56.652,56.652,56.5144,56.5243,26085.0
2024-12-04 11:15:00,57.55,57.67,57.55,57.67,43165.0,56.5243,56.6421,56.5243,56.6421,43165.0
2024-12-04 11:20:00,57.68,57.86,57.67,57.83,19575.0,56.652,56.8287,56.6421,56.7993,19575.0
2024-12-04 11:25:00,57.83,58.0,57.82,57.95,22088.0,56.7993,56.9662,56.7895,56.9171,22088.0
2024-12-04 11:30:00,57.95,58.05,57.95,58.04,55188.0,56.9171,57.0154,56.9171,57.0055,55188.0
2024-12-04 11:35:00,57.99,57.99,57.84,57.91,15846.0,56.9564,56.9564,56.8091,56.8779,15846.0
2024-12-04 11:40:00,57.9,57.93,57.87,57.91,5564.0,56.868,56.8975,56.8386,56.8779,5564.0
2024-12-04 11:45:00,57.93,58.01,57.93,57.95,11412.0,56.8975,56.9761,56.8975,56.9171,11412.0
2024-12-04 11:50:00,57.94,57.98,57.93,57.97,4293.0,56.9073,56.9466,56.8975,56.9368,4293.0
2024-12-04 11:55:00,57.95,57.98,57.93,57.97,7878.0,56.9171,56.9466,56.8975,56.9368,7878.0
2024-12-04 12:00:00,57.98,57.98,57.92,57.92,9642.0,56.9466,56.9466,56.8877,56.8877,9642.0
2024-12-04 12:05:00,57.94,58.01,57.9,57.92,27492.0,56.9073,56.9761,56.868,56.8877,27492.0
2024-12-04 12:10:00,57.91,57.92,57.87,57.88,3099.0,56.8779,56.8877,56.8386,56.8484,3099.0
2024-12-04 12:15:00,57.88,57.92,57.87,57.88,6373.0,56.8484,56.8877,56.8386,56.8484,6373.0
2024-12-04 12:20:00,57.89,57.96,57.83,57.89,13788.0,56.8582,56.927,56.7993,56.8582,13788.0
2024-12-04 12:25:00,57.89,57.91,57.86,57.87,3858.0,56.8582,56.8779,56.8287,56.8386,3858.0
2024-12-04 12:30:00,57.86,57.88,57.84,57.86,13236.0,56.8287,56.8484,56.8091,56.8287,13236.0
2024-12-04 12:35:00,57.85,57.87,57.84,57.86,7340.0,56.8189,56.8386,56.8091,56.8287,7340.0
2024-12-04 12:40:00,57.87,57.87,57.84,57.86,2878.0,56.8386,56.8386,56.8091,56.8287,2878.0
2024-12-04 12:45:00,57.87,57.94,57.84,57.94,6059.0,56.8386,56.9073,56.8091,56.9073,6059.0
2024-12-04 12:50:00,57.92,57.93,57.86,57.86,7301.0,56.8877,56.8975,56.8287,56.8287,7301.0
2024-12-04 12:55:00,57.86,57.87,57.77,57.77,9136.0,56.8287,56.8386,56.7403,56.7403,9136.0
2024-12-04 13:00:00,57.76,57.79,57.7,57.72,15235.0,56.7305,56.76,56.6716,56.6912,15235.0
2024-12-04 13:05:00,57.71,57.71,57.65,57.66,4908.0,56.6814,56.6814,56.6225,56.6323,4908.0
2024-12-04 13:10:00,57.66,57.68,57.65,57.65,9657.0,56.6323,56.652,56.6225,56.6225,9657.0
2024-12-04 13:15:00,57.62,57.64,57.57,57.63,42188.0,56.593,56.6127,56.5439,56.6028,42188.0
2024-12-04 13:20:00,57.66,57.67,57.61,57.61,3633.0,56.6323,56.6421,56.5832,56.5832,3633.0
2024-12-04 13:25:00,57.59,57.62,57.58,57.61,5911.0,56.5636,56.593,56.5537,56.5832,5911.0
2024-12-04 13:30:00,57.59,57.59,57.49,57.54,13835.0,56.5636,56.5636,56.4653,56.5144,13835.0
2024-12-04 13:35:00,57.54,57.58,57.52,57.58,10409.0,56.5144,56.5537,56.4948,56.5537,10409.0
2024-12-04 13:40:00,57.58,57.61,57.57,57.61,12403.0,56.5537,56.5832,56.5439,56.5832,12403.0
2024-12-04 13:45:00,57.61,57.67,57.6,57.66,15317.0,56.5832,56.6421,56.5734,56.6323,15317.0
2024-12-04 13:50:00,57.65,57.66,57.6,57.66,11031.0,56.6225,56.6323,56.5734,56.6323,11031.0
2024-12-04 13:55:00,57.66,57.71,57.65,57.7,12993.0,56.6323,56.6814,56.6225,56.6716,12993.0
2024-12-04 14:00:00,57.71,57.78,57.69,57.77,34478.0,56.6814,56.7502,56.6618,56.7403,34478.0
2024-12-04 14:05:00,57.77,57.86,57.75,57.86,12651.0,56.7403,56.8287,56.7207,56.8287,12651.0
2024-12-04 14:10:00,57.86,57.94,57.83,57.93,10198.0,56.8287,56.9073,56.7993,56.8975,10198.0
2024-12-04 14:15:00,57.9,57.91,57.88,57.91,7340.0,56.868,56.8779,56.8484,56.8779,7340.0
2024-12-04 14:20:00,57.9,57.93,57.87,57.89,9244.0,56.868,56.8975,56.8386,56.8582,9244.0
2024-12-04 14:25:00,57.89,57.9,57.88,57.89,5661.0,56.8582,56.868,56.8484,56.8582,5661.0
2024-12-04 14:30:00,57.89,57.91,57.81,57.81,11168.0,56.8582,56.8779,56.7796,56.7796,11168.0
2024-12-04 14:35:00,57.84,57.94,57.84,57.93,10289.0,56.8091,56.9073,56.8091,56.8975,10289.0
2024-12-04 14:40:00,57.93,57.98,57.93,57.96,6699.0,56.8975,56.9466,56.8975,56.927,6699.0
2024-12-04 14:45:00,57.96,57.97,57.93,57.94,6034.0,56.927,56.9368,56.8975,56.9073,6034.0
2024-12-04 14:50:00,57.95,57.96,57.93,57.95,9545.0,56.9171,56.927,56.8975,56.9171,9545.0
2024-12-04 14:55:00,57.95,58.01,57.93,57.98,18452.0,56.9171,56.9761,56.8975,56.9466,18452.0
2024-12-04 15:00:00,57.97,57.99,57.96,57.99,11462.0,56.9368,56.9564,56.927,56.9564,11462.0
2024-12-04 15:05:00,58.0,58.01,57.97,57.99,8937.0,56.9662,56.9761,56.9368,56.9564,8937.0
2024-12-04 15:10:00,57.99,58.06,57.99,58.03,14940.0,56.9564,57.0252,56.9564,56.9957,14940.0
2024-12-04 15:15:00,58.01,58.02,57.98,57.99,13454.0,56.9761,56.9859,56.9466,56.9564,13454.0
2024-12-04 15:20:00,57.99,58.05,57.99,58.04,15410.0,56.9564,57.0154,56.9564,57.0055,15410.0
2024-12-04 15:25:00,58.05,58.05,58.01,58.03,16094.0,57.0154,57.0154,56.9761,56.9957,16094.0
2024-12-04 15:30:00,58.03,58.03,57.92,57.93,59937.0,56.9957,56.9957,56.8877,56.8975,59937.0
2024-12-04 15:35:00,57.94,57.99,57.92,57.98,11980.0,56.9073,56.9564,56.8877,56.9466,11980.0
2024-12-04 15:40:00,57.98,58.01,57.87,57.88,26528.0,56.9466,56.9761,56.8386,56.8484,26528.0
2024-12-04 15:45:00,57.87,57.87,57.77,57.77,31114.0,56.8386,56.8386,56.7403,56.7403,31114.0
2024-12-04 15:50:00,57.77,57.84,57.7,57.7,55075.0,56.7403,56.8091,56.6716,56.6716,55075.0
2024-12-04 15:55:00,57.71,57.75,57.6,57.73,215035.0,56.6814,56.7207,56.5734,56.7011,215035.0
2024-12-05 09:30:00,57.06,57.08,56.79,56.94,84128.0,56.043,56.0626,55.7778,55.9251,84128.0
2024-12-05 09:35:00,56.94,57.15,56.88,57.08,54516.0,55.9251,56.1314,55.8662,56.0626,54516.0
2024-12-05 09:40:00,57.08,57.43,57.01,57.21,135845.0,56.0626,56.4064,55.9939,56.1903,135845.0
2024-12-05 09:45:00,57.25,57.33,57.19,57.23,30209.0,56.2296,56.3082,56.1707,56.21,30209.0
2024-12-05 09:50:00,57.26,57.3,57.11,57.19,17516.0,56.2394,56.2787,56.0921,56.1707,17516.0
2024-12-05 09:55:00,57.12,57.3,57.12,57.27,146961.0,56.1019,56.2787,56.1019,56.2493,146961.0
2024-12-05 10:00:00,57.23,57.27,57.17,57.23,80489.0,56.21,56.2493,56.151,56.21,80489.0
2024-12-05 10:05:00,57.23,57.25,57.06,57.06,61073.0,56.21,56.2296,56.043,56.043,61073.0
2024-12-05 10:10:00,57.08,57.12,56.98,57.01,71481.0,56.0626,56.1019,55.9644,55.9939,71481.0
2024-12-05 10:15:00,57.01,57.12,56.98,57.12,56243.0,55.9939,56.1019,55.9644,56.1019,56243.0
2024-12-05 10:20:00,57.12,57.13,56.94,56.94,36965.0,56.1019,56.1118,55.9251,55.9251,36965.0
2024-12-05 10:25:00,56.97,57.0,56.93,56.93,8877.0,55.9546,55.9841,55.9153,55.9153,8877.0
2024-12-05 10:30:00,56.93,56.95,56.88,56.92,85875.0,55.9153,55.935,55.8662,55.9055,85875.0
2024-12-05 10:35:00,56.92,56.93,56.87,56.9,8078.0,55.9055,55.9153,55.8564,55.8859,8078.0
2024-12-05 10:40:00,56.88,56.91,56.82,56.83,52188.0,55.8662,55.8957,55.8073,55.8171,52188.0
2024-12-05 10:45:00,56.82,56.87,56.8,56.84,8912.0,55.8073,55.8564,55.7876,55.8269,8912.0
2024-12-05 10:50:00,56.83,56.88,56.7,56.73,10328.0,55.8171,55.8662,55.6894,55.7189,10328.0
2024-12-05 10:55:00,56.73,56.81,56.72,56.78,19153.0,55.7189,55.7975,55.7091,55.768,19153.0
2024-12-05 11:00:00,56.79,56.84,56.77,56.8,8952.0,55.7778,55.8269,55.7582,55.7876,8952.0
2024-12-05 11:05:00,56.79,56.82,56.74,56.8,5738.0,55.7778,55.8073,55.7287,55.7876,5738.0
2024-12-05 11:10:00,56.79,56.84,56.78,56.79,6492.0,55.7778,55.8269,55.768,55.7778,6492.0
2024-12-05 11:15:00,56.8,56.92,56.78,56.88,31132.0,55.7876,55.9055,55.768,55.8662,31132.0
2024-12-05 11:20:00,56.9,57.0,56.87,56.89,25159.0,55.8859,55.9841,55.8564,55.876,25159.0
2024-12-05 11:25:00,56.9,57.01,56.86,56.89,42999.0,55.8859,55.9939,55.8466,55.876,42999.0
2024-12-05 11:30:00,56.91,57.14,56.9,56.98,80898.0,55.8957,56.1216,55.8859,55.9644,80898.0
2024-12-05 11:35:00,56.98,57.09,56.93,57.05,43677.0,55.9644,56.0725,55.9153,56.0332,43677.0
2024-12-05 11:40:00,57.05,57.09,56.98,57.06,46490.0,56.0332,56.0725,55.9644,56.043,46490.0
2024-12-05 11:45:00,57.04,57.06,56.92,56.94,8714.0,56.0234,56.043,55.9055,55.9251,8714.0
2024-12-05 11:50:00,56.94,56.94,56.89,56.92,12573.0,55.9251,55.9251,55.876,55.9055,12573.0
2024-12-05 11:55:00,56.9,57.01,56.9,57.0,9902.0,55.8859,55.9939,55.8859,55.9841,9902.0
2024-12-05 12:00:00,56.99,57.06,56.94,57.06,12157.0,55.9743,56.043,55.9251,56.043,12157.0
2024-12-05 12:05:00,57.04,57.15,57.03,57.1,19156.0,56.0234,56.1314,56.0135,56.0823,19156.0
2024-12-05 12:10:00,57.1,57.1,56.94,56.94,14079.0,56.0823,56.0823,55.9251,55.9251,14079.0
2024-12-05 12:15:00,56.95,57.0,56.95,56.99,12844.0,55.935,55.9841,55.935,55.9743,12844.0
2024-12-05 12:20:00,57.0,57.06,56.98,57.06,11499.0,55.9841,56.043,55.9644,56.043,11499.0
2024-12-05 12:25:00,57.08,57.11,57.04,57.08,20908.0,56.0626,56.0921,56.0234,56.0626,20908.0
2024-12-05 12:30:00,57.07,57.07,56.91,56.93,7801.0,56.0528,56.0528,55.8957,55.9153,7801.0
2024-12-05 12:35:00,56.94,56.98,56.92,56.97,4288.0,55.9251,55.9644,55.9055,55.9546,4288.0
2024-12-05 12:40:00,56.95,57.04,56.95,57.03,8331.0,55.935,56.0234,55.935,56.0135,8331.0
2024-12-05 12:45:00,57.04,57.1,56.99,57.03,9823.0,56.0234,56.0823,55.9743,56.0135,9823.0
2024-12-05 12:50:00,57.04,57.06,57.0,57.01,8320.0,56.0234,56.043,55.9841,55.9939,8320.0
2024-12-05 12:55:00,56.99,56.99,56.83,56.83,12142.0,55.9743,55.9743,55.8171,55.8171,12142.0
2024-12-05 13:00:00,56.83,56.83,56.73,56.78,11315.0,55.8171,55.8171,55.7189,55.768,11315.0
2024-12-05 13:05:00,56.77,56.77,56.69,56.69,13435.0,55.7582,55.7582,55.6796,55.6796,13435.0
2024-12-05 13:10:00,56.69,56.75,56.66,56.74,15675.0,55.6796,55.7385,55.6501,55.7287,15675.0
2024-12-05 13:15:00,56.73,56.79,56.73,56.76,13621.0,55.7189,55.7778,55.7189,55.7483,13621.0
2024-12-05 13:20:00,56.75,56.85,56.75,56.8,15083.0,55.7385,55.8367,55.7385,55.7876,15083.0
2024-12-05 13:25:00,56.8,56.92,56.8,56.87,32496.0,55.7876,55.9055,55.7876,55.8564,32496.0
2024-12-05 13:30:00,56.86,56.86,56.78,56.8,10651.0,55.8466,55.8466,55.768,55.7876,10651.0
2024-12-05 13:35:00,56.8,56.9,56.79,56.88,13004.0,55.7876,55.8859,55.7778,55.8662,13004.0
2024-12-05 13:40:00,56.9,56.92,56.84,56.86,14894.0,55.8859,55.9055,55.8269,55.8466,14894.0
2024-12-05 13:45:00,56.86,56.91,56.86,56.88,15066.0,55.8466,55.8957,55.8466,55.8662,15066.0
2024-12-05 13:50:00,56.89,56.91,56.87,56.91,12834.0,55.876,55.8957,55.8564,55.8957,12834.0
2024-12-05 13:55:00,56.92,56.92,56.84,56.84,11012.0,55.9055,55.9055,55.8269,55.8269,11012.0
2024-12-05 14:00:00,56.84,56.84,56.78,56.82,7681.0,55.8269,55.8269,55.768,55.8073,7681.0
2024-12-05 14:05:00,56.83,56.91,56.83,56.91,9357.0,55.8171,55.8957,55.8171,55.8957,9357.0
2024-12-05 14:10:00,56.91,56.92,56.85,56.89,5724.0,55.8957,55.9055,55.8367,55.876,5724.0
2024-12-05 14:15:00,56.88,56.91,56.87,56.9,6588.0,55.8662,55.8957,55.8564,55.8859,6588.0
2024-12-05 14:20:00,56.9,56.92,56.86,56.87,8721.0,55.8859,55.9055,55.8466,55.8564,8721.0
2024-12-05 14:25:00,56.87,56.88,56.73,56.73,6659.0,55.8564,55.8662,55.7189,55.7189,6659.0
2024-12-05 14:30:00,56.72,56.76,56.7,56.76,9451.0,55.7091,55.7483,55.6894,55.7483,9451.0
2024-12-05 14:35:00,56.75,56.88,56.73,56.82,8295.0,55.7385,55.8662,55.7189,55.8073,8295.0
2024-12-05 14:40:00,56.83,56.83,56.74,56.74,5948.0,55.8171,55.8171,55.7287,55.7287,5948.0
2024-12-05 14:45:00,56.73,56.85,56.73,56.82,10296.0,55.7189,55.8367,55.7189,55.8073,10296.0
2024-12-05 14:50:00,56.8,56.84,56.76,56.84,7414.0,55.7876,55.8269,55.7483,55.8269,7414.0
2024-12-05 14:55:00,56.84,56.84,56.79,56.8,9880.0,55.8269,55.8269,55.7778,55.7876,9880.0
2024-12-05 15:00:00,56.78,56.8,56.74,56.78,13039.0,55.768,55.7876,55.7287,55.768,13039.0
2024-12-05 15:05:00,56.77,56.8,56.72,56.74,14608.0,55.7582,55.7876,55.7091,55.7287,14608.0
2024-12-05 15:10:00,56.75,56.76,56.7,56.7,8014.0,55.7385,55.7483,55.6894,55.6894,8014.0
2024-12-05 15:15:00,56.69,56.76,56.68,56.76,13044.0,55.6796,55.7483,55.6698,55.7483,13044.0
2024-12-05 15:20:00,56.77,56.79,56.75,56.77,12354.0,55.7582,55.7778,55.7385,55.7582,12354.0
2024-12-05 15:25:00,56.77,56.79,56.71,56.78,20539.0,55.7582,55.7778,55.6992,55.768,20539.0
2024-12-05 15:30:00,56.78,56.8,56.74,56.79,19159.0,55.768,55.7876,55.7287,55.7778,19159.0
2024-12-05 15:35:00,56.79,56.79,56.75,56.77,18127.0,55.7778,55.7778,55.7385,55.7582,18127.0
2024-12-05 15:40:00,56.77,56.77,56.72,56.73,23457.0,55.7582,55.7582,55.7091,55.7189,23457.0
2024-12-05 15:45:00,56.72,56.78,56.71,56.77,44199.0,55.7091,55.768,55.6992,55.7582,44199.0
2024-12-05 15:50:00,56.75,56.8,56.71,56.71,63385.0,55.7385,55.7876,55.6992,55.6992,63385.0
2024-12-05 15:55:00,56.71,56.74,56.61,56.71,252766.0,55.6992,55.7287,55.601,55.6992,252766.0
2024-12-06 09:30:00,57.0,57.05,56.78,56.86,73662.0,55.9841,56.0332,55.768,55.8466,73662.0
2024-12-06 09:35:00,56.81,56.82,56.69,56.82,7432.0,55.7975,55.8073,55.6796,55.8073,7432.0
2024-12-06 09:40:00,56.79,56.79,56.65,56.66,8243.0,55.7778,55.7778,55.6403,55.6501,8243.0
2024-12-06 09:45:00,56.6,56.66,56.53,56.63,25168.0,55.5912,55.6501,55.5224,55.6207,25168.0
2024-12-06 09:50:00,56.66,56.7,56.6,56.62,11526.0,55.6501,55.6894,55.5912,55.6108,11526.0
2024-12-06 09:55:00,56.59,56.61,56.48,56.51,14127.0,55.5814,55.601,55.4733,55.5028,14127.0
2024-12-06 10:00:00,56.53,56.71,56.5,56.61,29291.0,55.5224,55.6992,55.493,55.601,29291.0
2024-12-06 10:05:00,56.61,56.64,56.54,56.64,14068.0,55.601,55.6305,55.5323,55.6305,14068.0
2024-12-06 10:10:00,56.59,56.61,56.56,56.58,6806.0,55.5814,55.601,55.5519,55.5716,6806.0
2024-12-06 10:15:00,56.57,56.59,56.5,56.53,23696.0,55.5617,55.5814,55.493,55.5224,23696.0
2024-12-06 10:20:00,56.52,56.56,56.47,56.48,10806.0,55.5126,55.5519,55.4635,55.4733,10806.0
2024-12-06 10:25:00,56.5,56.57,56.5,56.53,7547.0,55.493,55.5617,55.493,55.5224,7547.0
2024-12-06 10:30:00,56.53,56.56,56.49,56.55,6699.0,55.5224,55.5519,55.4832,55.5421,6699.0
2024-12-06 10:35:00,56.55,56.67,56.55,56.67,7307.0,55.5421,55.66,55.5421,55.66,7307.0
2024-12-06 10:40:00,56.65,56.68,56.6,56.6,12456.0,55.6403,55.6698,55.5912,55.5912,12456.0
2024-12-06 10:45:00,56.6,56.6,56.54,56.58,9764.0,55.5912,55.5912,55.5323,55.5716,9764.0
2024-12-06 10:50:00,56.57,56.58,56.52,56.55,8102.0,55.5617,55.5716,55.5126,55.5421,8102.0
2024-12-06 10:55:00,56.53,56.64,56.52,56.62,69317.0,55.5224,55.6305,55.5126,55.6108,69317.0
2024-12-06 11:00:00,56.6,56.61,56.52,56.58,10926.0,55.5912,55.601,55.5126,55.5716,10926.0
2024-12-06 11:05:00,56.57,56.6,56.5,56.59,53343.0,55.5617,55.5912,55.493,55.5814,53343.0
2024-12-06 11:10:00,56.59,56.62,56.54,56.61,45847.0,55.5814,55.6108,55.5323,55.601,45847.0
2024-12-06 11:15:00,56.61,56.62,56.58,56.59,8338.0,55.601,55.6108,55.5716,55.5814,8338.0
2024-12-06 11:20:00,56.6,56.63,56.52,56.55,16521.0,55.5912,55.6207,55.5126,55.5421,16521.0
2024-12-06 11:25:00,56.54,56.61,56.52,56.61,30631.0,55.5323,55.601,55.5126,55.601,30631.0
2024-12-06 11:30:00,56.59,56.59,56.46,56.48,9805.0,55.5814,55.5814,55.4537,55.4733,9805.0
2024-12-06 11:35:00,56.49,56.55,56.45,56.5,17731.0,55.4832,55.5421,55.4439,55.493,17731.0
2024-12-06 11:40:00,56.52,56.54,56.48,56.53,4544.0,55.5126,55.5323,55.4733,55.5224,4544.0
2024-12-06 11:45:00,56.51,56.57,56.51,56.53,5629.0,55.5028,55.5617,55.5028,55.5224,5629.0
2024-12-06 11:50:00,56.56,56.58,56.51,56.54,14180.0,55.5519,55.5716,55.5028,55.5323,14180.0
2024-12-06 11:55:00,56.53,56.59,56.53,56.58,5101.0,55.5224,55.5814,55.5224,55.5716,5101.0
2024-12-06 12:00:00,56.57,56.57,56.47,56.47,4969.0,55.5617,55.5617,55.4635,55.4635,4969.0
2024-12-06 12:05:00,56.49,56.54,56.48,56.51,4574.0,55.4832,55.5323,55.4733,55.5028,4574.0
2024-12-06 12:10:00,56.51,56.52,56.48,56.52,3323.0,55.5028,55.5126,55.4733,55.5126,3323.0
2024-12-06 12:15:00,56.53,56.54,56.52,56.54,4177.0,55.5224,55.5323,55.5126,55.5323,4177.0
2024-12-06 12:20:00,56.55,56.57,56.53,56.57,7880.0,55.5421,55.5617,55.5224,55.5617,7880.0
2024-12-06 12:25:00,56.57,56.57,56.55,56.55,4327.0,55.5617,55.5617,55.5421,55.5421,4327.0
2024-12-06 12:30:00,56.58,56.58,56.45,56.48,12923.0,55.5716,55.5716,55.4439,55.4733,12923.0
2024-12-06 12:35:00,56.48,56.49,56.38,56.39,9297.0,55.4733,55.4832,55.3751,55.3849,9297.0
2024-12-06 12:40:00,56.39,56.42,56.35,56.4,4452.0,55.3849,55.4144,55.3457,55.3948,4452.0
2024-12-06 12:45:00,56.38,56.38,56.29,56.33,35883.0,55.3751,55.3751,55.2867,55.326,35883.0
2024-12-06 12:50:00,56.34,56.4,56.33,56.37,8143.0,55.3358,55.3948,55.326,55.3653,8143.0
2024-12-06 12:55:00,56.38,56.42,56.37,56.42,6302.0,55.3751,55.4144,55.3653,55.4144,6302.0
2024-12-06 13:00:00,56.41,56.43,56.39,56.41,4768.0,55.4046,55.4242,55.3849,55.4046,4768.0
2024-12-06 13:05:00,56.42,56.5,56.41,56.49,9230.0,55.4144,55.493,55.4046,55.4832,9230.0
2024-12-06 13:10:00,56.49,56.49,56.46,56.47,5105.0,55.4832,55.4832,55.4537,55.4635,5105.0
2024-12-06 13:15:00,56.47,56.57,56.44,56.56,22646.0,55.4635,55.5617,55.4341,55.5519,22646.0
2024-12-06 13:20:00,56.56,56.57,56.46,56.47,8247.0,55.5519,55.5617,55.4537,55.4635,8247.0
2024-12-06 13:25:00,56.47,56.51,56.47,56.47,6974.0,55.4635,55.5028,55.4635,55.4635,6974.0
2024-12-06 13:30:00,56.46,56.46,56.4,56.41,4745.0,55.4537,55.4537,55.3948,55.4046,4745.0
2024-12-06 13:35:00,56.41,56.5,56.4,56.49,6629.0,55.4046,55.493,55.3948,55.4832,6629.0
2024-12-06 13:40:00,56.47,56.5,56.47,56.48,4675.0,55.4635,55.493,55.4635,55.4733,4675.0
2024-12-06 13:45:00,56.48,56.52,56.47,56.5,4136.0,55.4733,55.5126,55.4635,55.493,4136.0
2024-12-06 13:50:00,56.5,56.54,56.49,56.53,3946.0,55.493,55.5323,55.4832,55.5224,3946.0
2024-12-06 13:55:00,56.53,56.54,56.41,56.41,8436.0,55.5224,55.5323,55.4046,55.4046,8436.0
2024-12-06 14:00:00,56.41,56.46,56.37,56.39,7245.0,55.4046,55.4537,55.3653,55.3849,7245.0
2024-12-06 14:05:00,56.38,56.4,56.38,56.39,6792.0,55.3751,55.3948,55.3751,55.3849,6792.0
2024-12-06 14:10:00,56.37,56.42,56.34,56.39,9864.0,55.3653,55.4144,55.3358,55.3849,9864.0
2024-12-06 14:15:00,56.38,56.39,56.36,56.39,6015.0,55.3751,55.3849,55.3555,55.3849,6015.0
2024-12-06 14:20:00,56.39,56.4,56.38,56.4,5091.0,55.3849,55.3948,55.3751,55.3948,5091.0
2024-12-06 14:25:00,56.4,56.47,56.39,56.45,15708.0,55.3948,55.4635,55.3849,55.4439,15708.0
2024-12-06 14:30:00,56.46,56.48,56.42,56.44,5007.0,55.4537,55.4733,55.4144,55.4341,5007.0
2024-12-06 14:35:00,56.44,56.46,56.43,56.45,4396.0,55.4341,55.4537,55.4242,55.4439,4396.0
2024-12-06 14:40:00,56.45,56.52,56.44,56.52,12463.0,55.4439,55.5126,55.4341,55.5126,12463.0
2024-12-06 14:45:00,56.51,56.51,56.44,56.45,7080.0,55.5028,55.5028,55.4341,55.4439,7080.0
2024-12-06 14:50:00,56.45,56.48,56.44,56.47,4446.0,55.4439,55.4733,55.4341,55.4635,4446.0
2024-12-06 14:55:00,56.47,56.48,56.43,56.45,8079.0,55.4635,55.4733,55.4242,55.4439,8079.0
2024-12-06 15:00:00,56.46,56.46,56.39,56.43,13261.0,55.4537,55.4537,55.3849,55.4242,13261.0
2024-12-06 15:05:00,56.43,56.47,56.43,56.44,8895.0,55.4242,55.4635,55.4242,55.4341,8895.0
2024-12-06 15:10:00,56.42,56.46,56.39,56.43,13151.0,55.4144,55.4537,55.3849,55.4242,13151.0
2024-12-06 15:15:00,56.43,56.44,56.39,56.4,10022.0,55.4242,55.4341,55.3849,55.3948,10022.0
2024-12-06 15:20:00,56.41,56.42,56.35,56.37,11345.0,55.4046,55.4144,55.3457,55.3653,11345.0
2024-12-06 15:25:00,56.37,56.49,56.37,56.49,9303.0,55.3653,55.4832,55.3653,55.4832,9303.0
2024-12-06 15:30:00,56.5,56.5,56.4,56.45,15997.0,55.493,55.493,55.3948,55.4439,15997.0
2024-12-06 15:35:00,56.45,56.55,56.45,56.53,19706.0,55.4439,55.5421,55.4439,55.5224,19706.0
2024-12-06 15:40:00,56.52,56.54,56.49,56.54,12995.0,55.5126,55.5323,55.4832,55.5323,12995.0
2024-12-06 15:45:00,56.53,56.66,56.53,56.64,18477.0,55.5224,55.6501,55.5224,55.6305,18477.0
2024-12-06 15:50:00,56.64,56.74,56.62,56.74,39482.0,55.6305,55.7287,55.6108,55.7287,39482.0
2024-12-06 15:55:00,56.73,56.8,56.7,56.77,151039.0,55.7189,55.7876,55.6894,55.7582,151039.0
2024-12-09 09:30:00,57.03,57.2,56.9,56.99,40364.0,56.0135,56.1805,55.8859,55.9743,40364.0
2024-12-09 09:35:00,57.02,57.09,56.96,56.98,20507.0,56.0037,56.0725,55.9448,55.9644,20507.0
2024-12-09 09:40:00,56.95,56.95,56.72,56.75,10426.0,55.935,55.935,55.7091,55.7385,10426.0
2024-12-09 09:45:00,56.77,56.8,56.62,56.65,23756.0,55.7582,55.7876,55.6108,55.6403,23756.0
2024-12-09 09:50:00,56.63,56.64,56.37,56.37,40564.0,55.6207,55.6305,55.3653,55.3653,40564.0
2024-12-09 09:55:00,56.39,56.49,56.34,56.48,12811.0,55.3849,55.4832,55.3358,55.4733,12811.0
2024-12-09 10:00:00,56.49,56.51,56.04,56.04,19286.0,55.4832,55.5028,55.0412,55.0412,19286.0
2024-12-09 10:05:00,56.07,56.08,55.88,56.08,53835.0,55.0706,55.0805,54.884,55.0805,53835.0
2024-12-09 10:10:00,56.07,56.22,55.97,56.17,24613.0,55.0706,55.218,54.9724,55.1689,24613.0
2024-12-09 10:15:00,56.15,56.17,56.0,56.05,25466.0,55.1492,55.1689,55.0019,55.051,25466.0
2024-12-09 10:20:00,56.03,56.04,55.95,56.0,17816.0,55.0314,55.0412,54.9528,55.0019,17816.0
2024-12-09 10:25:00,56.0,56.04,55.87,56.0,14555.0,55.0019,55.0412,54.8742,55.0019,14555.0
2024-12-09 10:30:00,56.03,56.09,55.92,55.96,8521.0,55.0314,55.0903,54.9233,54.9626,8521.0
2024-12-09 10:35:00,55.97,56.11,55.97,55.98,7174.0,54.9724,55.1099,54.9724,54.9823,7174.0
2024-12-09 10:40:00,56.02,56.03,55.86,55.91,23551.0,55.0215,55.0314,54.8644,54.9135,23551.0
2024-12-09 10:45:00,55.91,56.0,55.9,55.98,14342.0,54.9135,55.0019,54.9037,54.9823,14342.0
2024-12-09 10:50:00,55.98,56.01,55.9,55.94,14671.0,54.9823,55.0117,54.9037,54.943,14671.0
2024-12-09 10:55:00,55.97,55.97,55.89,55.9,13448.0,54.9724,54.9724,54.8939,54.9037,13448.0
2024-12-09 11:00:00,55.92,55.98,55.85,55.95,87605.0,54.9233,54.9823,54.8546,54.9528,87605.0
2024-12-09 11:05:00,55.98,55.99,55.83,55.86,22347.0,54.9823,54.9921,54.8349,54.8644,22347.0
2024-12-09 11:10:00,55.88,55.95,55.87,55.88,22949.0,54.884,54.9528,54.8742,54.884,22949.0
2024-12-09 11:15:00,55.85,55.97,55.8,55.97,39691.0,54.8546,54.9724,54.8055,54.9724,39691.0
2024-12-09 11:20:00,55.97,56.07,55.93,55.93,50361.0,54.9724,55.0706,54.9331,54.9331,50361.0
2024-12-09 11:25:00,55.92,56.0,55.92,55.98,12462.0,54.9233,55.0019,54.9233,54.9823,12462.0
2024-12-09 11:30:00,55.96,56.0,55.93,55.98,12140.0,54.9626,55.0019,54.9331,54.9823,12140.0
2024-12-09 11:35:00,56.01,56.04,55.89,55.92,65629.0,55.0117,55.0412,54.8939,54.9233,65629.0
2024-12-09 11:40:00,55.9,56.01,55.9,55.95,7397.0,54.9037,55.0117,54.9037,54.9528,7397.0
2024-12-09 11:45:00,55.96,56.05,55.94,56.01,16878.0,54.9626,55.051,54.943,55.0117,16878.0
2024-12-09 11:50:00,56.0,56.06,55.97,56.03,16727.0,55.0019,55.0608,54.9724,55.0314,16727.0
2024-12-09 11:55:00,56.03,56.06,56.02,56.06,2999.0,55.0314,55.0608,55.0215,55.0608,2999.0
2024-12-09 12:00:00,56.03,56.05,56.0,56.03,5032.0,55.0314,55.051,55.0019,55.0314,5032.0
2024-12-09 12:05:00,56.03,56.04,55.9,55.92,4689.0,55.0314,55.0412,54.9037,54.9233,4689.0
2024-12-09 12:10:00,55.92,55.94,55.9,55.91,6006.0,54.9233,54.943,54.9037,54.9135,6006.0
2024-12-09 12:15:00,55.93,55.98,55.92,55.98,7512.0,54.9331,54.9823,54.9233,54.9823,7512.0
2024-12-09 12:20:00,55.99,55.99,55.87,55.91,10638.0,54.9921,54.9921,54.8742,54.9135,10638.0
2024-12-09 12:25:00,55.91,55.94,55.88,55.91,8905.0,54.9135,54.943,54.884,54.9135,8905.0
2024-12-09 12:30:00,55.89,55.95,55.89,55.95,4700.0,54.8939,54.9528,54.8939,54.9528,4700.0
2024-12-09 12:35:00,55.95,55.97,55.9,55.97,18199.0,54.9528,54.9724,54.9037,54.9724,18199.0
2024-12-09 12:40:00,55.96,55.97,55.94,55.94,3747.0,54.9626,54.9724,54.943,54.943,3747.0
2024-12-09 12:45:00,55.94,55.94,55.91,55.94,5694.0,54.943,54.943,54.9135,54.943,5694.0
2024-12-09 12:50:00,55.89,55.9,55.86,55.88,4292.0,54.8939,54.9037,54.8644,54.884,4292.0
2024-12-09 12:55:00,55.85,55.9,55.77,55.78,13729.0,54.8546,54.9037,54.776,54.7858,13729.0
2024-12-09 13:00:00,55.76,55.77,55.71,55.72,7424.0,54.7662,54.776,54.7171,54.7269,7424.0
2024-12-09 13:05:00,55.74,55.79,55.71,55.77,2860.0,54.7465,54.7956,54.7171,54.776,2860.0
2024-12-09 13:10:00,55.77,55.83,55.76,55.8,6564.0,54.776,54.8349,54.7662,54.8055,6564.0
2024-12-09 13:15:00,55.8,55.83,55.77,55.81,3824.0,54.8055,54.8349,54.776,54.8153,3824.0
2024-12-09 13:20:00,55.78,55.84,55.77,55.8,7044.0,54.7858,54.8447,54.776,54.8055,7044.0
2024-12-09 13:25:00,55.8,55.82,55.73,55.75,8208.0,54.8055,54.8251,54.7367,54.7564,8208.0
2024-12-09 13:30:00,55.75,55.78,55.72,55.72,5160.0,54.7564,54.7858,54.7269,54.7269,5160.0
2024-12-09 13:35:00,55.73,55.77,55.71,55.77,12205.0,54.7367,54.776,54.7171,54.776,12205.0
2024-12-09 13:40:00,55.76,55.78,55.73,55.76,8978.0,54.7662,54.7858,54.7367,54.7662,8978.0
2024-12-09 13:45:00,55.74,55.76,55.71,55.76,9220.0,54.7465,54.7662,54.7171,54.7662,9220.0
2024-12-09 13:50:00,55.75,55.8,55.72,55.77,7421.0,54.7564,54.8055,54.7269,54.776,7421.0
2024-12-09 13:55:00,55.76,55.78,55.73,55.73,10453.0,54.7662,54.7858,54.7367,54.7367,10453.0
2024-12-09 14:00:00,55.73,55.76,55.68,55.74,13692.0,54.7367,54.7662,54.6876,54.7465,13692.0
2024-12-09 14:05:00,55.73,55.83,55.71,55.83,30017.0,54.7367,54.8349,54.7171,54.8349,30017.0
2024-12-09 14:10:00,55.83,55.88,55.82,55.88,5349.0,54.8349,54.884,54.8251,54.884,5349.0
2024-12-09 14:15:00,55.89,55.92,55.84,55.87,19596.0,54.8939,54.9233,54.8447,54.8742,19596.0
2024-12-09 14:20:00,55.86,55.89,55.84,55.86,8230.0,54.8644,54.8939,54.8447,54.8644,8230.0
2024-12-09 14:25:00,55.85,55.85,55.76,55.78,16251.0,54.8546,54.8546,54.7662,54.7858,16251.0
2024-12-09 14:30:00,55.79,55.82,55.76,55.8,21303.0,54.7956,54.8251,54.7662,54.8055,21303.0
2024-12-09 14:35:00,55.8,55.87,55.76,55.81,25852.0,54.8055,54.8742,54.7662,54.8153,25852.0
2024-12-09 14:40:00,55.82,55.82,55.68,55.71,10647.0,54.8251,54.8251,54.6876,54.7171,10647.0
2024-12-09 14:45:00,55.72,55.79,55.69,55.78,10719.0,54.7269,54.7956,54.6974,54.7858,10719.0
2024-12-09 14:50:00,55.78,55.79,55.75,55.77,12356.0,54.7858,54.7956,54.7564,54.776,12356.0
2024-12-09 14:55:00,55.78,55.8,55.68,55.71,17235.0,54.7858,54.8055,54.6876,54.7171,17235.0
2024-12-09 15:00:00,55.71,55.75,55.65,55.69,15594.0,54.7171,54.7564,54.6581,54.6974,15594.0
2024-12-09 15:05:00,55.69,55.7,55.64,55.69,17723.0,54.6974,54.7072,54.6483,54.6974,17723.0
2024-12-09 15:10:00,55.69,55.73,55.67,55.71,18345.0,54.6974,54.7367,54.6778,54.7171,18345.0
2024-12-09 15:15:00,55.71,55.73,55.67,55.71,19111.0,54.7171,54.7367,54.6778,54.7171,19111.0
2024-12-09 15:20:00,55.71,55.71,55.67,55.7,16178.0,54.7171,54.7171,54.6778,54.7072,16178.0
2024-12-09 15:25:00,55.7,55.74,55.65,55.74,24281.0,54.7072,54.7465,54.6581,54.7465,24281.0
2024-12-09 15:30:00,55.75,55.86,55.74,55.81,27785.0,54.7564,54.8644,54.7465,54.8153,27785.0
2024-12-09 15:35:00,55.82,55.85,55.8,55.83,23158.0,54.8251,54.8546,54.8055,54.8349,23158.0
2024-12-09 15:40:00,55.83,55.85,55.79,55.8,24272.0,54.8349,54.8546,54.7956,54.8055,24272.0
2024-12-09 15:45:00,55.8,55.8,55.73,55.74,31613.0,54.8055,54.8055,54.7367,54.7465,31613.0
2024-12-09 15:50:00,55.7,55.74,55.63,55.63,71127.0,54.7072,54.7465,54.6385,54.6385,71127.0
2024-12-09 15:55:00,55.64,55.8,55.62,55.8,171055.0,54.6483,54.8055,54.6287,54.8055,171055.0
2024-12-10 09:30:00,55.48,55.55,55.12,55.23,52168.0,54.4912,54.5599,54.1376,54.2456,52168.0
2024-12-10 09:35:00,55.11,55.15,54.95,55.03,37538.0,54.1278,54.167,53.9706,54.0492,37538.0
2024-12-10 09:40:00,55.01,55.01,54.7,54.76,21055.0,54.0295,54.0295,53.7251,53.784,21055.0
2024-12-10 09:45:00,54.77,54.86,54.74,54.83,56400.0,53.7938,53.8822,53.7644,53.8527,56400.0
2024-12-10 09:50:00,54.83,54.87,54.7,54.72,27317.0,53.8527,53.892,53.7251,53.7447,27317.0
2024-12-10 09:55:00,54.74,54.91,54.74,54.91,10682.0,53.7644,53.9313,53.7644,53.9313,10682.0
2024-12-10 10:00:00,54.89,54.89,54.75,54.79,21702.0,53.9117,53.9117,53.7742,53.8135,21702.0
2024-12-10 10:05:00,54.79,54.8,54.64,54.66,25413.0,53.8135,53.8233,53.6661,53.6858,25413.0
2024-12-10 10:10:00,54.66,54.76,54.63,54.68,24175.0,53.6858,53.784,53.6563,53.7054,24175.0
2024-12-10 10:15:00,54.69,54.76,54.68,54.73,13468.0,53.7152,53.784,53.7054,53.7545,13468.0
2024-12-10 10:20:00,54.73,54.79,54.7,54.7,29956.0,53.7545,53.8135,53.7251,53.7251,29956.0
2024-12-10 10:25:00,54.71,54.75,54.67,54.67,11793.0,53.7349,53.7742,53.6956,53.6956,11793.0
2024-12-10 10:30:00,54.67,54.73,54.66,54.7,11570.0,53.6956,53.7545,53.6858,53.7251,11570.0
2024-12-10 10:35:00,54.71,55.08,54.68,55.02,54407.0,53.7349,54.0983,53.7054,54.0394,54407.0
2024-12-10 10:40:00,55.0,55.2,55.0,55.19,14271.0,54.0197,54.2162,54.0197,54.2063,14271.0
2024-12-10 10:45:00,55.17,55.25,55.15,55.23,9807.0,54.1867,54.2653,54.167,54.2456,9807.0
2024-12-10 10:50:00,55.23,55.3,55.19,55.19,37520.0,54.2456,54.3144,54.2063,54.2063,37520.0
2024-12-10 10:55:00,55.19,55.26,55.15,55.21,33411.0,54.2063,54.2751,54.167,54.226,33411.0
2024-12-10 11:00:00,55.2,55.25,55.12,55.22,14736.0,54.2162,54.2653,54.1376,54.2358,14736.0
2024-12-10 11:05:00,55.21,55.28,55.19,55.26,10967.0,54.226,54.2947,54.2063,54.2751,10967.0
2024-12-10 11:10:00,55.27,55.31,55.24,55.27,5461.0,54.2849,54.3242,54.2554,54.2849,5461.0
2024-12-10 11:15:00,55.25,55.25,55.06,55.08,13009.0,54.2653,54.2653,54.0786,54.0983,13009.0
2024-12-10 11:20:00,55.08,55.13,55.06,55.1,17109.0,54.0983,54.1474,54.0786,54.1179,17109.0
2024-12-10 11:25:00,55.1,55.24,55.1,55.12,35725.0,54.1179,54.2554,54.1179,54.1376,35725.0
2024-12-10 11:30:00,55.1,55.14,55.07,55.1,8916.0,54.1179,54.1572,54.0885,54.1179,8916.0
2024-12-10 11:35:00,55.1,55.18,55.03,55.15,11020.0,54.1179,54.1965,54.0492,54.167,11020.0
2024-12-10 11:40:00,55.14,55.22,55.13,55.18,14410.0,54.1572,54.2358,54.1474,54.1965,14410.0
2024-12-10 11:45:00,55.17,55.17,55.02,55.05,10520.0,54.1867,54.1867,54.0394,54.0688,10520.0
2024-12-10 11:50:00,55.05,55.11,55.02,55.02,7838.0,54.0688,54.1278,54.0394,54.0394,7838.0
2024-12-10 11:55:00,55.03,55.09,54.94,54.97,12560.0,54.0492,54.1081,53.9608,53.9903,12560.0
2024-12-10 12:00:00,54.95,55.03,54.95,55.0,10022.0,53.9706,54.0492,53.9706,54.0197,10022.0
2024-12-10 12:05:00,54.99,55.09,54.99,55.09,5683.0,54.0099,54.1081,54.0099,54.1081,5683.0
2024-12-10 12:10:00,55.08,55.14,55.08,55.1,4011.0,54.0983,54.1572,54.0983,54.1179,4011.0
2024-12-10 12:15:00,55.1,55.13,55.06,55.08,9866.0,54.1179,54.1474,54.0786,54.0983,9866.0
2024-12-10 12:20:00,55.09,55.09,54.99,55.02,9760.0,54.1081,54.1081,54.0099,54.0394,9760.0
2024-12-10 12:25:00,55.0,55.1,54.98,55.06,57261.0,54.0197,54.1179,54.0001,54.0786,57261.0
2024-12-10 12:30:00,55.02,55.18,55.01,55.13,7440.0,54.0394,54.1965,54.0295,54.1474,7440.0
2024-12-10 12:35:00,55.16,55.16,55.1,55.1,6438.0,54.1769,54.1769,54.1179,54.1179,6438.0
2024-12-10 12:40:00,55.1,55.22,55.07,55.22,11204.0,54.1179,54.2358,54.0885,54.2358,11204.0
2024-12-10 12:45:00,55.22,55.22,55.14,55.15,4325.0,54.2358,54.2358,54.1572,54.167,4325.0
2024-12-10 12:50:00,55.15,55.19,55.1,55.1,4028.0,54.167,54.2063,54.1179,54.1179,4028.0
2024-12-10 12:55:00,55.1,55.13,55.06,55.06,8123.0,54.1179,54.1474,54.0786,54.0786,8123.0
2024-12-10 13:00:00,55.04,55.05,54.99,54.99,3472.0,54.059,54.0688,54.0099,54.0099,3472.0
2024-12-10 13:05:00,55.01,55.01,54.94,54.98,9158.0,54.0295,54.0295,53.9608,54.0001,9158.0
2024-12-10 13:10:00,54.96,54.98,54.94,54.98,2719.0,53.9804,54.0001,53.9608,54.0001,2719.0
2024-12-10 13:15:00,54.98,55.01,54.94,54.96,7199.0,54.0001,54.0295,53.9608,53.9804,7199.0
2024-12-10 13:20:00,54.95,54.95,54.92,54.92,5917.0,53.9706,53.9706,53.9411,53.9411,5917.0
2024-12-10 13:25:00,54.93,54.96,54.93,54.94,6170.0,53.951,53.9804,53.951,53.9608,6170.0
2024-12-10 13:30:00,54.92,54.95,54.9,54.93,5278.0,53.9411,53.9706,53.9215,53.951,5278.0
2024-12-10 13:35:00,54.94,54.95,54.88,54.91,13330.0,53.9608,53.9706,53.9019,53.9313,13330.0
2024-12-10 13:40:00,54.93,54.93,54.9,54.91,7502.0,53.951,53.951,53.9215,53.9313,7502.0
2024-12-10 13:45:00,54.92,54.95,54.87,54.95,18882.0,53.9411,53.9706,53.892,53.9706,18882.0
2024-12-10 13:50:00,54.94,54.96,54.89,54.89,18061.0,53.9608,53.9804,53.9117,53.9117,18061.0
2024-12-10 13:55:00,54.9,54.92,54.86,54.88,9489.0,53.9215,53.9411,53.8822,53.9019,9489.0
2024-12-10 14:00:00,54.87,54.91,54.87,54.88,14514.0,53.892,53.9313,53.892,53.9019,14514.0
2024-12-10 14:05:00,54.88,54.94,54.86,54.92,12609.0,53.9019,53.9608,53.8822,53.9411,12609.0
2024-12-10 14:10:00,54.92,54.93,54.88,54.89,10327.0,53.9411,53.951,53.9019,53.9117,10327.0
2024-12-10 14:15:00,54.89,54.99,54.89,54.97,11009.0,53.9117,54.0099,53.9117,53.9903,11009.0
2024-12-10 14:20:00,54.99,55.02,54.98,55.01,6075.0,54.0099,54.0394,54.0001,54.0295,6075.0
2024-12-10 14:25:00,55.01,55.01,54.98,55.01,4325.0,54.0295,54.0295,54.0001,54.0295,4325.0
2024-12-10 14:30:00,55.02,55.06,54.98,55.06,12028.0,54.0394,54.0786,54.0001,54.0786,12028.0
2024-12-10 14:35:00,55.04,55.14,55.03,55.13,15205.0,54.059,54.1572,54.0492,54.1474,15205.0
2024-12-10 14:40:00,55.14,55.16,55.1,55.14,11501.0,54.1572,54.1769,54.1179,54.1572,11501.0
2024-12-10 14:45:00,55.13,55.18,55.12,55.18,6134.0,54.1474,54.1965,54.1376,54.1965,6134.0
2024-12-10 14:50:00,55.18,55.22,55.09,55.13,15173.0,54.1965,54.2358,54.1081,54.1474,15173.0
2024-12-10 14:55:00,55.12,55.13,55.05,55.1,5986.0,54.1376,54.1474,54.0688,54.1179,5986.0
2024-12-10 15:00:00,55.1,55.1,54.98,54.99,17572.0,54.1179,54.1179,54.0001,54.0099,17572.0
2024-12-10 15:05:00,55.0,55.03,54.94,54.97,13136.0,54.0197,54.0492,53.9608,53.9903,13136.0
2024-12-10 15:10:00,54.97,55.0,54.95,54.98,13038.0,53.9903,54.0197,53.9706,54.0001,13038.0
2024-12-10 15:15:00,54.98,54.98,54.92,54.92,36152.0,54.0001,54.0001,53.9411,53.9411,36152.0
2024-12-10 15:20:00,54.93,54.94,54.89,54.9,12385.0,53.951,53.9608,53.9117,53.9215,12385.0
2024-12-10 15:25:00,54.9,54.91,54.86,54.86,15558.0,53.9215,53.9313,53.8822,53.8822,15558.0
2024-12-10 15:30:00,54.87,54.89,54.82,54.88,22159.0,53.892,53.9117,53.8429,53.9019,22159.0
2024-12-10 15:35:00,54.89,54.91,54.84,54.88,24057.0,53.9117,53.9313,53.8626,53.9019,24057.0
2024-12-10 15:40:00,54.89,54.89,54.77,54.79,27274.0,53.9117,53.9117,53.7938,53.8135,27274.0
2024-12-10 15:45:00,54.79,54.79,54.74,54.76,30801.0,53.8135,53.8135,53.7644,53.784,30801.0
2024-12-10 15:50:00,54.76,54.81,54.73,54.74,66152.0,53.784,53.8331,53.7545,53.7644,66152.0
2024-12-10 15:55:00,54.75,54.82,54.68,54.77,202208.0,53.7742,53.8429,53.7054,53.7938,202208.0
2024-12-11 09:30:00,54.55,54.55,54.11,54.45,85693.0,53.5777,53.5777,53.1456,53.4795,85693.0
2024-12-11 09:35:00,54.45,54.58,54.41,54.48,92828.0,53.4795,53.6072,53.4402,53.509,92828.0
2024-12-11 09:40:00,54.48,54.48,54.35,54.35,30576.0,53.509,53.509,53.3813,53.3813,30576.0
2024-12-11 09:45:00,54.37,54.5,54.33,54.36,17148.0,53.4009,53.5286,53.3617,53.3911,17148.0
2024-12-11 09:50:00,54.35,54.43,54.19,54.2,46685.0,53.3813,53.4599,53.2242,53.234,46685.0
2024-12-11 09:55:00,54.21,54.26,54.15,54.2,22722.0,53.2438,53.2929,53.1849,53.234,22722.0
2024-12-11 10:00:00,54.18,54.27,54.14,54.25,13576.0,53.2143,53.3027,53.175,53.2831,13576.0
2024-12-11 10:05:00,54.24,54.25,54.13,54.19,15746.0,53.2733,53.2831,53.1652,53.2242,15746.0
2024-12-11 10:10:00,54.16,54.49,54.16,54.46,116972.0,53.1947,53.5188,53.1947,53.4893,116972.0
2024-12-11 10:15:00,54.44,54.65,54.41,54.63,166909.0,53.4697,53.676,53.4402,53.6563,166909.0
2024-12-11 10:20:00,54.64,54.8,54.64,54.8,77611.0,53.6661,53.8233,53.6661,53.8233,77611.0
2024-12-11 10:25:00,54.78,54.8,54.72,54.76,69244.0,53.8036,53.8233,53.7447,53.784,69244.0
2024-12-11 10:30:00,54.78,54.78,54.57,54.57,9995.0,53.8036,53.8036,53.5974,53.5974,9995.0
2024-12-11 10:35:00,54.57,54.64,54.54,54.59,21053.0,53.5974,53.6661,53.5679,53.617,21053.0
2024-12-11 10:40:00,54.6,54.68,54.58,54.64,18324.0,53.6268,53.7054,53.6072,53.6661,18324.0
2024-12-11 10:45:00,54.63,54.68,54.6,54.63,44591.0,53.6563,53.7054,53.6268,53.6563,44591.0
2024-12-11 10:50:00,54.62,54.77,54.62,54.73,20681.0,53.6465,53.7938,53.6465,53.7545,20681.0
2024-12-11 10:55:00,54.73,54.83,54.7,54.8,7115.0,53.7545,53.8527,53.7251,53.8233,7115.0
2024-12-11 11:00:00,54.79,54.8,54.71,54.71,6180.0,53.8135,53.8233,53.7349,53.7349,6180.0
2024-12-11 11:05:00,54.73,54.74,54.55,54.55,10625.0,53.7545,53.7644,53.5777,53.5777,10625.0
2024-12-11 11:10:00,54.54,54.57,54.52,54.55,17782.0,53.5679,53.5974,53.5483,53.5777,17782.0
2024-12-11 11:15:00,54.52,54.6,54.52,54.59,19528.0,53.5483,53.6268,53.5483,53.617,19528.0
2024-12-11 11:20:00,54.58,54.6,54.49,54.49,29598.0,53.6072,53.6268,53.5188,53.5188,29598.0
2024-12-11 11:25:00,54.5,54.57,54.45,54.46,32770.0,53.5286,53.5974,53.4795,53.4893,32770.0
2024-12-11 11:30:00,54.47,54.5,54.43,54.43,6519.0,53.4992,53.5286,53.4599,53.4599,6519.0
2024-12-11 11:35:00,54.43,54.57,54.39,54.56,9746.0,53.4599,53.5974,53.4206,53.5876,9746.0
2024-12-11 11:40:00,54.61,54.67,54.54,54.63,22157.0,53.6367,53.6956,53.5679,53.6563,22157.0
2024-12-11 11:45:00,54.64,54.64,54.5,54.53,17941.0,53.6661,53.6661,53.5286,53.5581,17941.0
2024-12-11 11:50:00,54.53,54.56,54.44,54.47,7763.0,53.5581,53.5876,53.4697,53.4992,7763.0
2024-12-11 11:55:00,54.5,54.51,54.47,54.47,5229.0,53.5286,53.5385,53.4992,53.4992,5229.0
2024-12-11 12:00:00,54.47,54.51,54.44,54.47,10145.0,53.4992,53.5385,53.4697,53.4992,10145.0
2024-12-11 12:05:00,54.45,54.48,54.41,54.43,11193.0,53.4795,53.509,53.4402,53.4599,11193.0
2024-12-11 12:10:00,54.43,54.45,54.38,54.39,8856.0,53.4599,53.4795,53.4108,53.4206,8856.0
2024-12-11 12:15:00,54.4,54.52,54.37,54.5,27408.0,53.4304,53.5483,53.4009,53.5286,27408.0
2024-12-11 12:20:00,54.52,54.54,54.48,54.5,9764.0,53.5483,53.5679,53.509,53.5286,9764.0
2024-12-11 12:25:00,54.5,54.52,54.46,54.47,3911.0,53.5286,53.5483,53.4893,53.4992,3911.0
2024-12-11 12:30:00,54.49,54.51,54.44,54.45,8383.0,53.5188,53.5385,53.4697,53.4795,8383.0
2024-12-11 12:35:00,54.47,54.51,54.44,54.44,3173.0,53.4992,53.5385,53.4697,53.4697,3173.0
2024-12-11 12:40:00,54.47,54.52,54.44,54.5,2946.0,53.4992,53.5483,53.4697,53.5286,2946.0
2024-12-11 12:45:00,54.55,54.58,54.54,54.55,1357.0,53.5777,53.6072,53.5679,53.5777,1357.0
2024-12-11 12:50:00,54.57,54.68,54.57,54.66,2459.0,53.5974,53.7054,53.5974,53.6858,2459.0
2024-12-11 12:55:00,54.64,54.64,54.57,54.59,4343.0,53.6661,53.6661,53.5974,53.617,4343.0
2024-12-11 13:00:00,54.56,54.62,54.53,54.59,12349.0,53.5876,53.6465,53.5581,53.617,12349.0
2024-12-11 13:05:00,54.61,54.63,54.58,54.6,5901.0,53.6367,53.6563,53.6072,53.6268,5901.0
2024-12-11 13:10:00,54.61,54.63,54.59,54.6,2648.0,53.6367,53.6563,53.617,53.6268,2648.0
2024-12-11 13:15:00,54.61,54.66,54.54,54.66,10157.0,53.6367,53.6858,53.5679,53.6858,10157.0
2024-12-11 13:20:00,54.69,54.72,54.68,54.71,4336.0,53.7152,53.7447,53.7054,53.7349,4336.0
2024-12-11 13:25:00,54.72,54.72,54.68,54.68,5150.0,53.7447,53.7447,53.7054,53.7054,5150.0
2024-12-11 13:30:00,54.71,54.71,54.64,54.66,5606.0,53.7349,53.7349,53.6661,53.6858,5606.0
2024-12-11 13:35:00,54.67,54.67,54.6,54.63,3640.0,53.6956,53.6956,53.6268,53.6563,3640.0
2024-12-11 13:40:00,54.64,54.64,54.59,54.61,3443.0,53.6661,53.6661,53.617,53.6367,3443.0
2024-12-11 13:45:00,54.63,54.63,54.58,54.59,2119.0,53.6563,53.6563,53.6072,53.617,2119.0
2024-12-11 13:50:00,54.61,54.61,54.57,54.57,3476.0,53.6367,53.6367,53.5974,53.5974,3476.0
2024-12-11 13:55:00,54.6,54.6,54.52,54.52,8370.0,53.6268,53.6268,53.5483,53.5483,8370.0
2024-12-11 14:00:00,54.52,54.52,54.44,54.5,7461.0,53.5483,53.5483,53.4697,53.5286,7461.0
2024-12-11 14:05:00,54.48,54.53,54.47,54.52,5466.0,53.509,53.5581,53.4992,53.5483,5466.0
2024-12-11 14:10:00,54.52,54.58,54.52,54.55,6209.0,53.5483,53.6072,53.5483,53.5777,6209.0
2024-12-11 14:15:00,54.54,54.55,54.48,54.51,5757.0,53.5679,53.5777,53.509,53.5385,5757.0
2024-12-11 14:20:00,54.5,54.5,54.44,54.47,3393.0,53.5286,53.5286,53.4697,53.4992,3393.0
2024-12-11 14:25:00,54.47,54.5,54.45,54.48,3283.0,53.4992,53.5286,53.4795,53.509,3283.0
2024-12-11 14:30:00,54.47,54.51,54.44,54.44,6579.0,53.4992,53.5385,53.4697,53.4697,6579.0
2024-12-11 14:35:00,54.44,54.48,54.44,54.47,2808.0,53.4697,53.509,53.4697,53.4992,2808.0
2024-12-11 14:40:00,54.44,54.53,54.44,54.49,52891.0,53.4697,53.5581,53.4697,53.5188,52891.0
2024-12-11 14:45:00,54.48,54.5,54.44,54.44,4254.0,53.509,53.5286,53.4697,53.4697,4254.0
2024-12-11 14:50:00,54.45,54.47,54.43,54.47,3399.0,53.4795,53.4992,53.4599,53.4992,3399.0
2024-12-11 14:55:00,54.46,54.66,54.45,54.51,37383.0,53.4893,53.6858,53.4795,53.5385,37383.0
2024-12-11 15:00:00,54.51,54.52,54.44,54.47,7885.0,53.5385,53.5483,53.4697,53.4992,7885.0
2024-12-11 15:05:00,54.45,54.47,54.38,54.38,10585.0,53.4795,53.4992,53.4108,53.4108,10585.0
2024-12-11 15:10:00,54.4,54.42,54.36,54.36,7349.0,53.4304,53.4501,53.3911,53.3911,7349.0
2024-12-11 15:15:00,54.36,54.37,54.34,54.36,6119.0,53.3911,53.4009,53.3715,53.3911,6119.0
2024-12-11 15:20:00,54.36,54.37,54.34,54.37,4995.0,53.3911,53.4009,53.3715,53.4009,4995.0
2024-12-11 15:25:00,54.36,54.36,54.32,54.33,6802.0,53.3911,53.3911,53.3518,53.3617,6802.0
2024-12-11 15:30:00,54.33,54.34,54.29,54.29,11430.0,53.3617,53.3715,53.3224,53.3224,11430.0
2024-12-11 15:35:00,54.29,54.44,54.29,54.44,11866.0,53.3224,53.4697,53.3224,53.4697,11866.0
2024-12-11 15:40:00,54.42,54.42,54.37,54.38,11789.0,53.4501,53.4501,53.4009,53.4108,11789.0
2024-12-11 15:45:00,54.38,54.38,54.32,54.37,18252.0,53.4108,53.4108,53.3518,53.4009,18252.0
2024-12-11 15:50:00,54.34,54.41,54.32,54.35,33727.0,53.3715,53.4402,53.3518,53.3813,33727.0
2024-12-11 15:55:00,54.33,54.54,54.3,54.53,160317.0,53.3617,53.5679,53.3322,53.5581,160317.0
2024-12-12 09:30:00,54.05,54.3,53.86,54.12,90056.0,53.0867,53.3322,52.9,53.1554,90056.0
2024-12-12 09:35:00,54.13,54.36,54.12,54.34,7643.0,53.1652,53.3911,53.1554,53.3715,7643.0
2024-12-12 09:40:00,54.37,54.46,54.3,54.41,39562.0,53.4009,53.4893,53.3322,53.4402,39562.0
2024-12-12 09:45:00,54.38,54.6,54.38,54.51,64373.0,53.4108,53.6268,53.4108,53.5385,64373.0
2024-12-12 09:50:00,54.48,54.49,54.38,54.4,5470.0,53.509,53.5188,53.4108,53.4304,5470.0
2024-12-12 09:55:00,54.36,54.49,54.36,54.44,50723.0,53.3911,53.5188,53.3911,53.4697,50723.0
2024-12-12 10:00:00,54.48,54.51,54.35,54.39,22233.0,53.509,53.5385,53.3813,53.4206,22233.0
2024-12-12 10:05:00,54.38,54.51,54.37,54.42,43854.0,53.4108,53.5385,53.4009,53.4501,43854.0
2024-12-12 10:10:00,54.42,54.56,54.41,54.5,23102.0,53.4501,53.5876,53.4402,53.5286,23102.0
2024-12-12 10:15:00,54.53,54.54,54.43,54.43,17047.0,53.5581,53.5679,53.4599,53.4599,17047.0
2024-12-12 10:20:00,54.43,54.47,54.32,54.33,11953.0,53.4599,53.4992,53.3518,53.3617,11953.0
2024-12-12 10:25:00,54.33,54.37,54.29,54.32,9994.0,53.3617,53.4009,53.3224,53.3518,9994.0
2024-12-12 10:30:00,54.32,54.42,54.28,54.41,11976.0,53.3518,53.4501,53.3126,53.4402,11976.0
2024-12-12 10:35:00,54.44,54.44,54.34,54.34,8361.0,53.4697,53.4697,53.3715,53.3715,8361.0
2024-12-12 10:40:00,54.32,54.43,54.31,54.39,20525.0,53.3518,53.4599,53.342,53.4206,20525.0
2024-12-12 10:45:00,54.4,54.47,54.39,54.47,16880.0,53.4304,53.4992,53.4206,53.4992,16880.0
2024-12-12 10:50:00,54.44,54.44,54.26,54.41,29370.0,53.4697,53.4697,53.2929,53.4402,29370.0
2024-12-12 10:55:00,54.41,54.49,54.41,54.49,9666.0,53.4402,53.5188,53.4402,53.5188,9666.0
2024-12-12 11:00:00,54.51,54.58,54.5,54.55,8141.0,53.5385,53.6072,53.5286,53.5777,8141.0
2024-12-12 11:05:00,54.56,54.58,54.53,54.54,7182.0,53.5876,53.6072,53.5581,53.5679,7182.0
2024-12-12 11:10:00,54.54,54.6,54.54,54.54,13152.0,53.5679,53.6268,53.5679,53.5679,13152.0
2024-12-12 11:15:00,54.54,54.64,54.54,54.61,12696.0,53.5679,53.6661,53.5679,53.6367,12696.0
2024-12-12 11:20:00,54.65,54.71,54.62,54.7,11631.0,53.676,53.7349,53.6465,53.7251,11631.0
2024-12-12 11:25:00,54.7,54.77,54.68,54.77,19044.0,53.7251,53.7938,53.7054,53.7938,19044.0
2024-12-12 11:30:00,54.77,54.83,54.77,54.83,1365.0,53.7938,53.8527,53.7938,53.8527,1365.0
2024-12-12 11:35:00,54.84,55.16,54.83,55.05,66151.0,53.8626,54.1769,53.8527,54.0688,66151.0
2024-12-12 11:40:00,55.05,55.06,54.93,54.98,5856.0,54.0688,54.0786,53.951,54.0001,5856.0
2024-12-12 11:45:00,54.98,54.98,54.94,54.97,4418.0,54.0001,54.0001,53.9608,53.9903,4418.0
2024-12-12 11:50:00,54.99,54.99,54.9,54.94,11477.0,54.0099,54.0099,53.9215,53.9608,11477.0
2024-12-12 11:55:00,54.95,55.1,54.94,55.07,9175.0,53.9706,54.1179,53.9608,54.0885,9175.0
2024-12-12 12:00:00,55.07,55.1,55.03,55.04,3122.0,54.0885,54.1179,54.0492,54.059,3122.0
2024-12-12 12:05:00,55.02,55.03,54.98,55.03,4435.0,54.0394,54.0492,54.0001,54.0492,4435.0
2024-12-12 12:10:00,55.04,55.13,55.04,55.13,10841.0,54.059,54.1474,54.059,54.1474,10841.0
2024-12-12 12:15:00,55.14,55.15,55.09,55.15,20746.0,54.1572,54.167,54.1081,54.167,20746.0
2024-12-12 12:20:00,55.14,55.15,55.13,55.14,5240.0,54.1572,54.167,54.1474,54.1572,5240.0
2024-12-12 12:25:00,55.15,55.15,55.13,55.15,8873.0,54.167,54.167,54.1474,54.167,8873.0
2024-12-12 12:30:00,55.14,55.15,55.1,55.11,6804.0,54.1572,54.167,54.1179,54.1278,6804.0
2024-12-12 12:35:00,55.11,55.34,55.11,55.34,41708.0,54.1278,54.3537,54.1278,54.3537,41708.0
2024-12-12 12:40:00,55.34,55.35,55.22,55.25,32170.0,54.3537,54.3635,54.2358,54.2653,32170.0
2024-12-12 12:45:00,55.25,55.32,55.25,55.3,3511.0,54.2653,54.334,54.2653,54.3144,3511.0
2024-12-12 12:50:00,55.31,55.31,55.26,55.26,7798.0,54.3242,54.3242,54.2751,54.2751,7798.0
2024-12-12 12:55:00,55.29,55.31,55.28,55.31,4490.0,54.3045,54.3242,54.2947,54.3242,4490.0
2024-12-12 13:00:00,55.31,55.33,55.26,55.28,4048.0,54.3242,54.3438,54.2751,54.2947,4048.0
2024-12-12 13:05:00,55.28,55.29,55.19,55.23,11404.0,54.2947,54.3045,54.2063,54.2456,11404.0
2024-12-12 13:10:00,55.23,55.26,55.19,55.22,10389.0,54.2456,54.2751,54.2063,54.2358,10389.0
2024-12-12 13:15:00,55.23,55.35,55.22,55.33,9014.0,54.2456,54.3635,54.2358,54.3438,9014.0
2024-12-12 13:20:00,55.34,55.35,55.29,55.32,10095.0,54.3537,54.3635,54.3045,54.334,10095.0
2024-12-12 13:25:00,55.32,55.34,55.25,55.26,5235.0,54.334,54.3537,54.2653,54.2751,5235.0
2024-12-12 13:30:00,55.26,55.26,55.21,55.23,2266.0,54.2751,54.2751,54.226,54.2456,2266.0
2024-12-12 13:35:00,55.23,55.24,55.21,55.21,3116.0,54.2456,54.2554,54.226,54.226,3116.0
2024-12-12 13:40:00,55.2,55.22,55.18,55.2,7477.0,54.2162,54.2358,54.1965,54.2162,7477.0
2024-12-12 13:45:00,55.2,55.23,55.18,55.23,5218.0,54.2162,54.2456,54.1965,54.2456,5218.0
2024-12-12 13:50:00,55.23,55.24,55.21,55.22,9458.0,54.2456,54.2554,54.226,54.2358,9458.0
2024-12-12 13:55:00,55.22,55.22,55.13,55.15,4393.0,54.2358,54.2358,54.1474,54.167,4393.0
2024-12-12 14:00:00,55.14,55.17,55.14,55.17,2761.0,54.1572,54.1867,54.1572,54.1867,2761.0
2024-12-12 14:05:00,55.18,55.24,55.16,55.16,8656.0,54.1965,54.2554,54.1769,54.1769,8656.0
2024-12-12 14:10:00,55.16,55.16,55.13,55.13,3433.0,54.1769,54.1769,54.1474,54.1474,3433.0
2024-12-12 14:15:00,55.13,55.21,55.12,55.19,126312.0,54.1474,54.226,54.1376,54.2063,126312.0
2024-12-12 14:20:00,55.19,55.21,55.15,55.16,42072.0,54.2063,54.226,54.167,54.1769,42072.0
2024-12-12 14:25:00,55.16,55.2,55.12,55.15,7381.0,54.1769,54.2162,54.1376,54.167,7381.0
2024-12-12 14:30:00,55.14,55.17,55.12,55.13,3241.0,54.1572,54.1867,54.1376,54.1474,3241.0
2024-12-12 14:35:00,55.14,55.18,54.93,55.0,50054.0,54.1572,54.1965,53.951,54.0197,50054.0
2024-12-12 14:40:00,55.0,55.31,55.0,55.31,12532.0,54.0197,54.3242,54.0197,54.3242,12532.0
2024-12-12 14:45:00,55.27,55.29,55.15,55.19,23047.0,54.2849,54.3045,54.167,54.2063,23047.0
2024-12-12 14:50:00,55.19,55.2,55.16,55.19,8483.0,54.2063,54.2162,54.1769,54.2063,8483.0
2024-12-12 14:55:00,55.19,55.21,55.16,55.19,7725.0,54.2063,54.226,54.1769,54.2063,7725.0
2024-12-12 15:00:00,55.19,55.23,55.16,55.16,7566.0,54.2063,54.2456,54.1769,54.1769,7566.0
2024-12-12 15:05:00,55.17,55.22,55.15,55.2,5792.0,54.1867,54.2358,54.167,54.2162,5792.0
2024-12-12 15:10:00,55.22,55.25,55.18,55.18,9088.0,54.2358,54.2653,54.1965,54.1965,9088.0
2024-12-12 15:15:00,55.22,55.23,55.18,55.22,19137.0,54.2358,54.2456,54.1965,54.2358,19137.0
2024-12-12 15:20:00,55.21,55.27,55.18,55.26,12006.0,54.226,54.2849,54.1965,54.2751,12006.0
2024-12-12 15:25:00,55.26,55.27,55.19,55.19,18095.0,54.2751,54.2849,54.2063,54.2063,18095.0
2024-12-12 15:30:00,55.19,55.23,55.18,55.21,16750.0,54.2063,54.2456,54.1965,54.226,16750.0
2024-12-12 15:35:00,55.21,55.22,55.14,55.15,14672.0,54.226,54.2358,54.1572,54.167,14672.0
2024-12-12 15:40:00,55.15,55.15,54.96,54.97,41327.0,54.167,54.167,53.9804,53.9903,41327.0
2024-12-12 15:45:00,54.97,55.03,54.86,54.87,53875.0,53.9903,54.0492,53.8822,53.892,53875.0
2024-12-12 15:50:00,54.88,54.92,54.84,54.85,68673.0,53.9019,53.9411,53.8626,53.8724,68673.0
2024-12-12 15:55:00,54.85,54.87,54.77,54.87,179192.0,53.8724,53.892,53.7938,53.892,179192.0
2024-12-13 09:30:00,54.9,55.0,54.71,55.0,38128.0,53.9215,54.0197,53.7349,54.0197,38128.0
2024-12-13 09:35:00,54.97,55.02,54.9,55.0,50091.0,53.9903,54.0394,53.9215,54.0197,50091.0
2024-12-13 09:40:00,55.02,55.05,54.88,54.95,14404.0,54.0394,54.0688,53.9019,53.9706,14404.0
2024-12-13 09:45:00,54.94,55.05,54.83,54.91,118692.0,53.9608,54.0688,53.8527,53.9313,118692.0
2024-12-13 09:50:00,54.89,54.94,54.8,54.87,33037.0,53.9117,53.9608,53.8233,53.892,33037.0
2024-12-13 09:55:00,54.87,54.92,54.79,54.92,8790.0,53.892,53.9411,53.8135,53.9411,8790.0
2024-12-13 10:00:00,54.9,55.22,54.89,55.14,58263.0,53.9215,54.2358,53.9117,54.1572,58263.0
2024-12-13 10:05:00,55.12,55.2,55.11,55.15,31345.0,54.1376,54.2162,54.1278,54.167,31345.0
2024-12-13 10:10:00,55.16,55.17,55.09,55.17,12700.0,54.1769,54.1867,54.1081,54.1867,12700.0
2024-12-13 10:15:00,55.14,55.3,55.06,55.3,13139.0,54.1572,54.3144,54.0786,54.3144,13139.0
2024-12-13 10:20:00,55.3,55.32,55.26,55.32,7418.0,54.3144,54.334,54.2751,54.334,7418.0
2024-12-13 10:25:00,55.35,55.41,55.29,55.31,9270.0,54.3635,54.4224,54.3045,54.3242,9270.0
2024-12-13 10:30:00,55.3,55.37,55.26,55.34,15337.0,54.3144,54.3831,54.2751,54.3537,15337.0
2024-12-13 10:35:00,55.33,55.41,55.27,55.28,9068.0,54.3438,54.4224,54.2849,54.2947,9068.0
2024-12-13 10:40:00,55.26,55.28,55.23,55.24,3664.0,54.2751,54.2947,54.2456,54.2554,3664.0
2024-12-13 10:45:00,55.23,55.25,55.14,55.18,10166.0,54.2456,54.2653,54.1572,54.1965,10166.0
2024-12-13 10:50:00,55.17,55.2,55.14,55.19,5175.0,54.1867,54.2162,54.1572,54.2063,5175.0
2024-12-13 10:55:00,55.17,55.3,55.17,55.29,6784.0,54.1867,54.3144,54.1867,54.3045,6784.0
2024-12-13 11:00:00,55.29,55.33,55.25,55.27,16310.0,54.3045,54.3438,54.2653,54.2849,16310.0
2024-12-13 11:05:00,55.29,55.34,55.26,55.33,16111.0,54.3045,54.3537,54.2751,54.3438,16111.0
2024-12-13 11:10:00,55.33,55.4,55.3,55.32,55180.0,54.3438,54.4126,54.3144,54.334,55180.0
2024-12-13 11:15:00,55.32,55.39,55.3,55.35,38238.0,54.334,54.4028,54.3144,54.3635,38238.0
2024-12-13 11:20:00,55.34,55.41,55.33,55.39,46318.0,54.3537,54.4224,54.3438,54.4028,46318.0
2024-12-13 11:25:00,55.38,55.41,55.33,55.4,22305.0,54.3929,54.4224,54.3438,54.4126,22305.0
2024-12-13 11:30:00,55.4,55.54,55.39,55.54,29506.0,54.4126,54.5501,54.4028,54.5501,29506.0
2024-12-13 11:35:00,55.54,55.57,55.38,55.43,51310.0,54.5501,54.5796,54.3929,54.4421,51310.0
2024-12-13 11:40:00,55.43,55.44,55.41,55.43,9486.0,54.4421,54.4519,54.4224,54.4421,9486.0
2024-12-13 11:45:00,55.44,55.47,55.37,55.39,6225.0,54.4519,54.4813,54.3831,54.4028,6225.0
2024-12-13 11:50:00,55.39,55.46,55.39,55.46,6588.0,54.4028,54.4715,54.4028,54.4715,6588.0
2024-12-13 11:55:00,55.46,55.5,55.46,55.5,3229.0,54.4715,54.5108,54.4715,54.5108,3229.0
2024-12-13 12:00:00,55.49,55.5,55.41,55.41,5304.0,54.501,54.5108,54.4224,54.4224,5304.0
2024-12-13 12:05:00,55.41,55.45,55.38,55.43,13125.0,54.4224,54.4617,54.3929,54.4421,13125.0
2024-12-13 12:10:00,55.44,55.45,55.39,55.41,13069.0,54.4519,54.4617,54.4028,54.4224,13069.0
2024-12-13 12:15:00,55.4,55.41,55.32,55.37,8670.0,54.4126,54.4224,54.334,54.3831,8670.0
2024-12-13 12:20:00,55.38,55.42,55.36,55.37,8343.0,54.3929,54.4322,54.3733,54.3831,8343.0
2024-12-13 12:25:00,55.38,55.38,55.33,55.37,10156.0,54.3929,54.3929,54.3438,54.3831,10156.0
2024-12-13 12:30:00,55.37,55.37,55.33,55.35,7371.0,54.3831,54.3831,54.3438,54.3635,7371.0
2024-12-13 12:35:00,55.37,55.39,55.29,55.3,9037.0,54.3831,54.4028,54.3045,54.3144,9037.0
2024-12-13 12:40:00,55.3,55.37,55.29,55.34,5079.0,54.3144,54.3831,54.3045,54.3537,5079.0
2024-12-13 12:45:00,55.36,55.37,55.28,55.29,9827.0,54.3733,54.3831,54.2947,54.3045,9827.0
2024-12-13 12:50:00,55.28,55.32,55.28,55.32,2050.0,54.2947,54.334,54.2947,54.334,2050.0
2024-12-13 12:55:00,55.32,55.37,55.32,55.34,5943.0,54.334,54.3831,54.334,54.3537,5943.0
2024-12-13 13:00:00,55.34,55.36,55.33,55.36,3368.0,54.3537,54.3733,54.3438,54.3733,3368.0
2024-12-13 13:05:00,55.34,55.34,55.27,55.29,5689.0,54.3537,54.3537,54.2849,54.3045,5689.0
2024-12-13 13:10:00,55.29,55.3,55.25,55.26,7208.0,54.3045,54.3144,54.2653,54.2751,7208.0
2024-12-13 13:15:00,55.27,55.31,55.25,55.29,8885.0,54.2849,54.3242,54.2653,54.3045,8885.0
2024-12-13 13:20:00,55.3,55.3,55.21,55.21,8424.0,54.3144,54.3144,54.226,54.226,8424.0
2024-12-13 13:25:00,55.23,55.23,55.16,55.22,11909.0,54.2456,54.2456,54.1769,54.2358,11909.0
2024-12-13 13:30:00,55.23,55.33,55.22,55.32,1584.0,54.2456,54.3438,54.2358,54.334,1584.0
2024-12-13 13:35:00,55.34,55.35,55.31,55.32,6245.0,54.3537,54.3635,54.3242,54.334,6245.0
2024-12-13 13:40:00,55.33,55.33,55.27,55.29,6997.0,54.3438,54.3438,54.2849,54.3045,6997.0
2024-12-13 13:45:00,55.28,55.3,55.26,55.29,3411.0,54.2947,54.3144,54.2751,54.3045,3411.0
2024-12-13 13:50:00,55.29,55.3,55.23,55.23,9015.0,54.3045,54.3144,54.2456,54.2456,9015.0
2024-12-13 13:55:00,55.24,55.25,55.18,55.19,4001.0,54.2554,54.2653,54.1965,54.2063,4001.0
2024-12-13 14:00:00,55.18,55.19,55.13,55.13,8287.0,54.1965,54.2063,54.1474,54.1474,8287.0
2024-12-13 14:05:00,55.12,55.15,55.11,55.14,6997.0,54.1376,54.167,54.1278,54.1572,6997.0
2024-12-13 14:10:00,55.13,55.16,55.05,55.16,7795.0,54.1474,54.1769,54.0688,54.1769,7795.0
2024-12-13 14:15:00,55.16,55.25,55.16,55.2,9413.0,54.1769,54.2653,54.1769,54.2162,9413.0
2024-12-13 14:20:00,55.19,55.2,55.17,55.2,3078.0,54.2063,54.2162,54.1867,54.2162,3078.0
2024-12-13 14:25:00,55.19,55.21,55.14,55.16,5137.0,54.2063,54.226,54.1572,54.1769,5137.0
2024-12-13 14:30:00,55.16,55.21,55.13,55.21,9498.0,54.1769,54.226,54.1474,54.226,9498.0
2024-12-13 14:35:00,55.21,55.28,55.2,55.26,17583.0,54.226,54.2947,54.2162,54.2751,17583.0
2024-12-13 14:40:00,55.25,55.27,55.24,55.25,9279.0,54.2653,54.2849,54.2554,54.2653,9279.0
2024-12-13 14:45:00,55.25,55.3,55.21,55.23,10965.0,54.2653,54.3144,54.226,54.2456,10965.0
2024-12-13 14:50:00,55.23,55.33,55.23,55.28,7332.0,54.2456,54.3438,54.2456,54.2947,7332.0
2024-12-13 14:55:00,55.26,55.32,55.24,55.29,11022.0,54.2751,54.334,54.2554,54.3045,11022.0
2024-12-13 15:00:00,55.29,55.33,55.29,55.32,5038.0,54.3045,54.3438,54.3045,54.334,5038.0
2024-12-13 15:05:00,55.34,55.34,55.29,55.34,15221.0,54.3537,54.3537,54.3045,54.3537,15221.0
2024-12-13 15:10:00,55.35,55.38,55.34,55.35,17960.0,54.3635,54.3929,54.3537,54.3635,17960.0
2024-12-13 15:15:00,55.35,55.45,55.35,55.45,12705.0,54.3635,54.4617,54.3635,54.4617,12705.0
2024-12-13 15:20:00,55.43,55.47,55.39,55.47,21673.0,54.4421,54.4813,54.4028,54.4813,21673.0
2024-12-13 15:25:00,55.48,55.53,55.44,55.47,33722.0,54.4912,54.5403,54.4519,54.4813,33722.0
2024-12-13 15:30:00,55.45,55.52,55.41,55.52,12434.0,54.4617,54.5305,54.4224,54.5305,12434.0
2024-12-13 15:35:00,55.52,55.54,55.46,55.53,16218.0,54.5305,54.5501,54.4715,54.5403,16218.0
2024-12-13 15:40:00,55.53,55.55,55.51,55.52,18553.0,54.5403,54.5599,54.5206,54.5305,18553.0
2024-12-13 15:45:00,55.51,55.56,55.5,55.53,19860.0,54.5206,54.5697,54.5108,54.5403,19860.0
2024-12-13 15:50:00,55.52,55.53,55.44,55.48,40285.0,54.5305,54.5403,54.4519,54.4912,40285.0
2024-12-13 15:55:00,55.48,55.61,55.46,55.55,212378.0,54.4912,54.6188,54.4715,54.5599,212378.0
2024-12-16 09:30:00,55.69,55.98,55.67,55.68,63702.0,54.6974,54.9823,54.6778,54.6876,63702.0
2024-12-16 09:35:00,55.78,55.8,55.63,55.74,6537.0,54.7858,54.8055,54.6385,54.7465,6537.0
2024-12-16 09:40:00,55.74,55.74,55.6,55.67,6199.0,54.7465,54.7465,54.609,54.6778,6199.0
2024-12-16 09:45:00,55.66,55.86,55.61,55.85,111092.0,54.668,54.8644,54.6188,54.8546,111092.0
2024-12-16 09:50:00,55.87,55.92,55.82,55.89,14088.0,54.8742,54.9233,54.8251,54.8939,14088.0
2024-12-16 09:55:00,55.92,55.92,55.73,55.81,53380.0,54.9233,54.9233,54.7367,54.8153,53380.0
2024-12-16 10:00:00,55.83,55.98,55.83,55.91,47585.0,54.8349,54.9823,54.8349,54.9135,47585.0
2024-12-16 10:05:00,55.9,56.14,55.9,56.03,64199.0,54.9037,55.1394,54.9037,55.0314,64199.0
2024-12-16 10:10:00,56.04,56.05,55.94,55.98,4772.0,55.0412,55.051,54.943,54.9823,4772.0
2024-12-16 10:15:00,55.99,56.03,55.81,55.89,6083.0,54.9921,55.0314,54.8153,54.8939,6083.0
2024-12-16 10:20:00,55.94,55.99,55.89,55.99,5242.0,54.943,54.9921,54.8939,54.9921,5242.0
2024-12-16 10:25:00,55.98,56.08,55.93,56.07,212067.0,54.9823,55.0805,54.9331,55.0706,212067.0
2024-12-16 10:30:00,56.02,56.03,55.92,55.95,5461.0,55.0215,55.0314,54.9233,54.9528,5461.0
2024-12-16 10:35:00,55.98,55.98,55.93,55.98,3364.0,54.9823,54.9823,54.9331,54.9823,3364.0
2024-12-16 10:40:00,55.99,56.0,55.85,55.87,21023.0,54.9921,55.0019,54.8546,54.8742,21023.0
2024-12-16 10:45:00,55.84,55.88,55.79,55.8,3124.0,54.8447,54.884,54.7956,54.8055,3124.0
2024-12-16 10:50:00,55.77,55.8,55.65,55.66,8808.0,54.776,54.8055,54.6581,54.668,8808.0
2024-12-16 10:55:00,55.67,55.77,55.66,55.76,11769.0,54.6778,54.776,54.668,54.7662,11769.0
2024-12-16 11:00:00,55.76,55.76,55.69,55.7,5658.0,54.7662,54.7662,54.6974,54.7072,5658.0
2024-12-16 11:05:00,55.71,55.75,55.61,55.63,10460.0,54.7171,54.7564,54.6188,54.6385,10460.0
2024-12-16 11:10:00,55.66,55.82,55.66,55.82,15000.0,54.668,54.8251,54.668,54.8251,15000.0
2024-12-16 11:15:00,55.81,55.88,55.79,55.85,27188.0,54.8153,54.884,54.7956,54.8546,27188.0
2024-12-16 11:20:00,55.84,55.85,55.75,55.75,27247.0,54.8447,54.8546,54.7564,54.7564,27247.0
2024-12-16 11:25:00,55.76,55.76,55.63,55.7,6693.0,54.7662,54.7662,54.6385,54.7072,6693.0
2024-12-16 11:30:00,55.7,55.74,55.68,55.73,3307.0,54.7072,54.7465,54.6876,54.7367,3307.0
2024-12-16 11:35:00,55.73,55.73,55.68,55.68,6271.0,54.7367,54.7367,54.6876,54.6876,6271.0
2024-12-16 11:40:00,55.68,55.75,55.68,55.7,9027.0,54.6876,54.7564,54.6876,54.7072,9027.0
2024-12-16 11:45:00,55.7,55.72,55.64,55.69,13368.0,54.7072,54.7269,54.6483,54.6974,13368.0
2024-12-16 11:50:00,55.69,55.78,55.65,55.71,22393.0,54.6974,54.7858,54.6581,54.7171,22393.0
2024-12-16 11:55:00,55.69,55.69,55.63,55.66,6983.0,54.6974,54.6974,54.6385,54.668,6983.0
2024-12-16 12:00:00,55.66,55.67,55.64,55.65,3510.0,54.668,54.6778,54.6483,54.6581,3510.0
2024-12-16 12:05:00,55.67,55.7,55.66,55.7,2665.0,54.6778,54.7072,54.668,54.7072,2665.0
2024-12-16 12:10:00,55.69,55.72,55.67,55.67,13741.0,54.6974,54.7269,54.6778,54.6778,13741.0
2024-12-16 12:15:00,55.68,55.68,55.62,55.63,4308.0,54.6876,54.6876,54.6287,54.6385,4308.0
2024-12-16 12:20:00,55.65,55.67,55.63,55.66,4462.0,54.6581,54.6778,54.6385,54.668,4462.0
2024-12-16 12:25:00,55.67,55.7,55.65,55.7,5729.0,54.6778,54.7072,54.6581,54.7072,5729.0
2024-12-16 12:30:00,55.69,55.72,55.68,55.72,5275.0,54.6974,54.7269,54.6876,54.7269,5275.0
2024-12-16 12:35:00,55.71,55.73,55.68,55.68,4189.0,54.7171,54.7367,54.6876,54.6876,4189.0
2024-12-16 12:40:00,55.69,55.76,55.69,55.72,5305.0,54.6974,54.7662,54.6974,54.7269,5305.0
2024-12-16 12:45:00,55.7,55.71,55.68,55.7,5887.0,54.7072,54.7171,54.6876,54.7072,5887.0
2024-12-16 12:50:00,55.71,55.73,55.71,55.73,2605.0,54.7171,54.7367,54.7171,54.7367,2605.0
2024-12-16 12:55:00,55.73,55.75,55.71,55.72,4154.0,54.7367,54.7564,54.7171,54.7269,4154.0
2024-12-16 13:00:00,55.74,55.78,55.72,55.78,4537.0,54.7465,54.7858,54.7269,54.7858,4537.0
2024-12-16 13:05:00,55.78,55.78,55.75,55.76,3609.0,54.7858,54.7858,54.7564,54.7662,3609.0
2024-12-16 13:10:00,55.75,55.76,55.66,55.66,5752.0,54.7564,54.7662,54.668,54.668,5752.0
2024-12-16 13:15:00,55.66,55.69,55.66,55.68,4275.0,54.668,54.6974,54.668,54.6876,4275.0
2024-12-16 13:20:00,55.69,55.74,55.68,55.74,2611.0,54.6974,54.7465,54.6876,54.7465,2611.0
2024-12-16 13:25:00,55.74,55.79,55.74,55.76,3661.0,54.7465,54.7956,54.7465,54.7662,3661.0
2024-12-16 13:30:00,55.78,55.79,55.73,55.73,4673.0,54.7858,54.7956,54.7367,54.7367,4673.0
2024-12-16 13:35:00,55.75,55.75,55.73,55.74,1719.0,54.7564,54.7564,54.7367,54.7465,1719.0
2024-12-16 13:40:00,55.75,55.79,55.75,55.78,2218.0,54.7564,54.7956,54.7564,54.7858,2218.0
2024-12-16 13:45:00,55.79,55.8,55.76,55.76,6566.0,54.7956,54.8055,54.7662,54.7662,6566.0
2024-12-16 13:50:00,55.76,55.78,55.75,55.78,2693.0,54.7662,54.7858,54.7564,54.7858,2693.0
2024-12-16 13:55:00,55.78,55.79,55.75,55.76,3859.0,54.7858,54.7956,54.7564,54.7662,3859.0
2024-12-16 14:00:00,55.77,55.77,55.73,55.74,7166.0,54.776,54.776,54.7367,54.7465,7166.0
2024-12-16 14:05:00,55.74,55.75,55.72,55.73,5039.0,54.7465,54.7564,54.7269,54.7367,5039.0
2024-12-16 14:10:00,55.72,55.76,55.71,55.71,6266.0,54.7269,54.7662,54.7171,54.7171,6266.0
2024-12-16 14:15:00,55.72,55.72,55.68,55.69,10276.0,54.7269,54.7269,54.6876,54.6974,10276.0
2024-12-16 14:20:00,55.69,55.7,55.68,55.7,6574.0,54.6974,54.7072,54.6876,54.7072,6574.0
2024-12-16 14:25:00,55.7,55.71,55.62,55.62,39537.0,54.7072,54.7171,54.6287,54.6287,39537.0
2024-12-16 14:30:00,55.63,55.68,55.6,55.68,31510.0,54.6385,54.6876,54.609,54.6876,31510.0
2024-12-16 14:35:00,55.68,55.69,55.63,55.66,30045.0,54.6876,54.6974,54.6385,54.668,30045.0
2024-12-16 14:40:00,55.68,55.68,55.64,55.64,9252.0,54.6876,54.6876,54.6483,54.6483,9252.0
2024-12-16 14:45:00,55.64,55.71,55.64,55.7,55574.0,54.6483,54.7171,54.6483,54.7072,55574.0
2024-12-16 14:50:00,55.68,55.76,55.68,55.74,8969.0,54.6876,54.7662,54.6876,54.7465,8969.0
2024-12-16 14:55:00,55.75,55.8,55.74,55.78,13223.0,54.7564,54.8055,54.7465,54.7858,13223.0
2024-12-16 15:00:00,55.77,55.78,55.73,55.78,4404.0,54.776,54.7858,54.7367,54.7858,4404.0
2024-12-16 15:05:00,55.77,55.82,55.76,55.8,28948.0,54.776,54.8251,54.7662,54.8055,28948.0
2024-12-16 15:10:00,55.8,55.88,55.8,55.87,10211.0,54.8055,54.884,54.8055,54.8742,10211.0
2024-12-16 15:15:00,55.86,55.86,55.82,55.85,10045.0,54.8644,54.8644,54.8251,54.8546,10045.0
2024-12-16 15:20:00,55.85,55.89,55.83,55.89,9198.0,54.8546,54.8939,54.8349,54.8939,9198.0
2024-12-16 15:25:00,55.88,55.9,55.82,55.83,14652.0,54.884,54.9037,54.8251,54.8349,14652.0
2024-12-16 15:30:00,55.83,55.87,55.76,55.77,18307.0,54.8349,54.8742,54.7662,54.776,18307.0
2024-12-16 15:35:00,55.78,55.78,55.72,55.75,15635.0,54.7858,54.7858,54.7269,54.7564,15635.0
2024-12-16 15:40:00,55.74,55.77,55.74,55.77,19224.0,54.7465,54.776,54.7465,54.776,19224.0
2024-12-16 15:45:00,55.77,55.81,55.75,55.81,22462.0,54.776,54.8153,54.7564,54.8153,22462.0
2024-12-16 15:50:00,55.8,55.86,55.79,55.84,61041.0,54.8055,54.8644,54.7956,54.8447,61041.0
2024-12-16 15:55:00,55.85,55.87,55.76,55.79,187117.0,54.8546,54.8742,54.7662,54.7956,187117.0
2024-12-17 09:30:00,55.51,55.55,55.3,55.48,41570.0,54.5206,54.5599,54.3144,54.4912,41570.0
2024-12-17 09:35:00,55.47,55.6,55.44,55.53,10475.0,54.4813,54.609,54.4519,54.5403,10475.0
2024-12-17 09:40:00,55.49,55.56,55.48,55.48,19110.0,54.501,54.5697,54.4912,54.4912,19110.0
2024-12-17 09:45:00,55.47,55.55,55.43,55.55,25632.0,54.4813,54.5599,54.4421,54.5599,25632.0
2024-12-17 09:50:00,55.54,55.56,55.48,55.56,11657.0,54.5501,54.5697,54.4912,54.5697,11657.0
2024-12-17 09:55:00,55.55,55.6,55.54,55.59,7282.0,54.5599,54.609,54.5501,54.5992,7282.0
2024-12-17 10:00:00,55.58,55.75,55.56,55.75,40274.0,54.5894,54.7564,54.5697,54.7564,40274.0
2024-12-17 10:05:00,55.75,55.75,55.34,55.41,20323.0,54.7564,54.7564,54.3537,54.4224,20323.0
2024-12-17 10:10:00,55.43,55.45,55.36,55.36,5302.0,54.4421,54.4617,54.3733,54.3733,5302.0
2024-12-17 10:15:00,55.35,55.39,55.29,55.37,19488.0,54.3635,54.4028,54.3045,54.3831,19488.0
2024-12-17 10:20:00,55.35,55.42,55.31,55.38,4921.0,54.3635,54.4322,54.3242,54.3929,4921.0
2024-12-17 10:25:00,55.35,55.37,55.24,55.27,8675.0,54.3635,54.3831,54.2554,54.2849,8675.0
2024-12-17 10:30:00,55.28,55.31,55.21,55.3,16116.0,54.2947,54.3242,54.226,54.3144,16116.0
2024-12-17 10:35:00,55.31,55.39,55.28,55.39,15047.0,54.3242,54.4028,54.2947,54.4028,15047.0
2024-12-17 10:40:00,55.39,55.39,55.31,55.34,16346.0,54.4028,54.4028,54.3242,54.3537,16346.0
2024-12-17 10:45:00,55.34,55.38,55.3,55.3,12759.0,54.3537,54.3929,54.3144,54.3144,12759.0
2024-12-17 10:50:00,55.3,55.36,55.27,55.35,28864.0,54.3144,54.3733,54.2849,54.3635,28864.0
2024-12-17 10:55:00,55.36,55.4,55.34,55.35,16099.0,54.3733,54.4126,54.3537,54.3635,16099.0
2024-12-17 11:00:00,55.36,55.4,55.29,55.3,15612.0,54.3733,54.4126,54.3045,54.3144,15612.0
2024-12-17 11:05:00,55.28,55.29,55.22,55.25,5770.0,54.2947,54.3045,54.2358,54.2653,5770.0
2024-12-17 11:10:00,55.25,55.29,55.19,55.21,7098.0,54.2653,54.3045,54.2063,54.226,7098.0
2024-12-17 11:15:00,55.22,55.24,55.16,55.24,9891.0,54.2358,54.2554,54.1769,54.2554,9891.0
2024-12-17 11:20:00,55.21,55.21,55.15,55.16,6969.0,54.226,54.226,54.167,54.1769,6969.0
2024-12-17 11:25:00,55.15,55.24,55.13,55.21,22939.0,54.167,54.2554,54.1474,54.226,22939.0
2024-12-17 11:30:00,55.22,55.33,55.22,55.3,20608.0,54.2358,54.3438,54.2358,54.3144,20608.0
2024-12-17 11:35:00,55.3,55.44,55.28,55.37,53364.0,54.3144,54.4519,54.2947,54.3831,53364.0
2024-12-17 11:40:00,55.37,55.38,55.3,55.34,17383.0,54.3831,54.3929,54.3144,54.3537,17383.0
2024-12-17 11:45:00,55.34,55.55,55.34,55.55,12065.0,54.3537,54.5599,54.3537,54.5599,12065.0
2024-12-17 11:50:00,55.55,55.63,55.53,55.58,23146.0,54.5599,54.6385,54.5403,54.5894,23146.0
2024-12-17 11:55:00,55.55,55.62,55.54,55.62,6715.0,54.5599,54.6287,54.5501,54.6287,6715.0
2024-12-17 12:00:00,55.61,55.64,55.53,55.57,18705.0,54.6188,54.6483,54.5403,54.5796,18705.0
2024-12-17 12:05:00,55.59,55.6,55.5,55.51,11675.0,54.5992,54.609,54.5108,54.5206,11675.0
2024-12-17 12:10:00,55.51,55.54,55.48,55.48,9043.0,54.5206,54.5501,54.4912,54.4912,9043.0
2024-12-17 12:15:00,55.5,55.57,55.5,55.55,3933.0,54.5108,54.5796,54.5108,54.5599,3933.0
2024-12-17 12:20:00,55.56,55.62,55.55,55.56,26486.0,54.5697,54.6287,54.5599,54.5697,26486.0
2024-12-17 12:25:00,55.56,55.61,55.48,55.54,15042.0,54.5697,54.6188,54.4912,54.5501,15042.0
2024-12-17 12:30:00,55.5,55.58,55.46,55.55,10865.0,54.5108,54.5894,54.4715,54.5599,10865.0
2024-12-17 12:35:00,55.54,55.54,55.45,55.48,9622.0,54.5501,54.5501,54.4617,54.4912,9622.0
2024-12-17 12:40:00,55.46,55.47,55.45,55.45,2977.0,54.4715,54.4813,54.4617,54.4617,2977.0
2024-12-17 12:45:00,55.45,55.48,55.42,55.48,3235.0,54.4617,54.4912,54.4322,54.4912,3235.0
2024-12-17 12:50:00,55.48,55.51,55.46,55.5,8858.0,54.4912,54.5206,54.4715,54.5108,8858.0
2024-12-17 12:55:00,55.5,55.53,55.5,55.53,4575.0,54.5108,54.5403,54.5108,54.5403,4575.0
2024-12-17 13:00:00,55.52,55.53,55.51,55.51,4319.0,54.5305,54.5403,54.5206,54.5206,4319.0
2024-12-17 13:05:00,55.51,55.51,55.46,55.48,4878.0,54.5206,54.5206,54.4715,54.4912,4878.0
2024-12-17 13:10:00,55.49,55.49,55.46,55.48,2468.0,54.501,54.501,54.4715,54.4912,2468.0
2024-12-17 13:15:00,55.48,55.48,55.45,55.46,2132.0,54.4912,54.4912,54.4617,54.4715,2132.0
2024-12-17 13:20:00,55.46,55.48,55.44,55.46,5453.0,54.4715,54.4912,54.4519,54.4715,5453.0
2024-12-17 13:25:00,55.47,55.51,55.47,55.51,5548.0,54.4813,54.5206,54.4813,54.5206,5548.0
2024-12-17 13:30:00,55.52,55.57,55.52,55.54,5018.0,54.5305,54.5796,54.5305,54.5501,5018.0
2024-12-17 13:35:00,55.54,55.55,55.52,55.53,6495.0,54.5501,54.5599,54.5305,54.5403,6495.0
2024-12-17 13:40:00,55.52,55.54,55.5,55.52,2817.0,54.5305,54.5501,54.5108,54.5305,2817.0
2024-12-17 13:45:00,55.52,55.55,55.51,55.55,13718.0,54.5305,54.5599,54.5206,54.5599,13718.0
2024-12-17 13:50:00,55.55,55.55,55.53,55.53,3200.0,54.5599,54.5599,54.5403,54.5403,3200.0
2024-12-17 13:55:00,55.53,55.55,55.52,55.52,4621.0,54.5403,54.5599,54.5305,54.5305,4621.0
2024-12-17 14:00:00,55.53,55.55,55.51,55.51,6671.0,54.5403,54.5599,54.5206,54.5206,6671.0
2024-12-17 14:05:00,55.52,55.55,55.5,55.51,4542.0,54.5305,54.5599,54.5108,54.5206,4542.0
2024-12-17 14:10:00,55.51,55.51,55.46,55.48,3633.0,54.5206,54.5206,54.4715,54.4912,3633.0
2024-12-17 14:15:00,55.47,55.48,55.39,55.4,5964.0,54.4813,54.4912,54.4028,54.4126,5964.0
2024-12-17 14:20:00,55.4,55.4,55.37,55.38,8439.0,54.4126,54.4126,54.3831,54.3929,8439.0
2024-12-17 14:25:00,55.38,55.38,55.35,55.36,6923.0,54.3929,54.3929,54.3635,54.3733,6923.0
2024-12-17 14:30:00,55.35,55.37,55.34,55.36,5397.0,54.3635,54.3831,54.3537,54.3733,5397.0
2024-12-17 14:35:00,55.36,55.43,55.35,55.43,7800.0,54.3733,54.4421,54.3635,54.4421,7800.0
2024-12-17 14:40:00,55.41,55.41,55.37,55.38,7128.0,54.4224,54.4224,54.3831,54.3929,7128.0
2024-12-17 14:45:00,55.37,55.38,55.33,55.36,4842.0,54.3831,54.3929,54.3438,54.3733,4842.0
2024-12-17 14:50:00,55.36,55.36,55.31,55.31,5288.0,54.3733,54.3733,54.3242,54.3242,5288.0
2024-12-17 14:55:00,55.31,55.33,55.3,55.32,10139.0,54.3242,54.3438,54.3144,54.334,10139.0
2024-12-17 15:00:00,55.32,55.33,55.28,55.32,11050.0,54.334,54.3438,54.2947,54.334,11050.0
2024-12-17 15:05:00,55.32,55.35,55.31,55.34,23442.0,54.334,54.3635,54.3242,54.3537,23442.0
2024-12-17 15:10:00,55.34,55.34,55.25,55.25,12120.0,54.3537,54.3537,54.2653,54.2653,12120.0
2024-12-17 15:15:00,55.25,55.26,55.2,55.21,6296.0,54.2653,54.2751,54.2162,54.226,6296.0
2024-12-17 15:20:00,55.21,55.23,55.19,55.22,14129.0,54.226,54.2456,54.2063,54.2358,14129.0
2024-12-17 15:25:00,55.22,55.32,55.22,55.31,11638.0,54.2358,54.334,54.2358,54.3242,11638.0
2024-12-17 15:30:00,55.31,55.32,55.26,55.3,16606.0,54.3242,54.334,54.2751,54.3144,16606.0
2024-12-17 15:35:00,55.3,55.3,55.27,55.28,16449.0,54.3144,54.3144,54.2849,54.2947,16449.0
2024-12-17 15:40:00,55.28,55.36,55.27,55.35,18832.0,54.2947,54.3733,54.2849,54.3635,18832.0
2024-12-17 15:45:00,55.34,55.35,55.29,55.29,34874.0,54.3537,54.3635,54.3045,54.3045,34874.0
2024-12-17 15:50:00,55.28,55.37,55.25,55.33,50139.0,54.2947,54.3831,54.2653,54.3438,50139.0
2024-12-17 15:55:00,55.32,55.32,55.16,55.23,117829.0,54.334,54.334,54.1769,54.2456,117829.0
2024-12-18 09:30:00,55.51,55.71,55.3,55.3,74187.0,54.5206,54.7171,54.3144,54.3144,74187.0
2024-12-18 09:35:00,55.27,55.43,55.21,55.21,10701.0,54.2849,54.4421,54.226,54.226,10701.0
2024-12-18 09:40:00,55.25,55.32,55.1,55.25,19897.0,54.2653,54.334,54.1179,54.2653,19897.0
2024-12-18 09:45:00,55.23,55.4,55.21,55.38,19411.0,54.2456,54.4126,54.226,54.3929,19411.0
2024-12-18 09:50:00,55.38,55.4,55.35,55.37,3400.0,54.3929,54.4126,54.3635,54.3831,3400.0
2024-12-18 09:55:00,55.34,55.44,55.29,55.41,70166.0,54.3537,54.4519,54.3045,54.4224,70166.0
2024-12-18 10:00:00,55.41,55.44,55.29,55.37,8518.0,54.4224,54.4519,54.3045,54.3831,8518.0
2024-12-18 10:05:00,55.36,55.36,55.22,55.27,4401.0,54.3733,54.3733,54.2358,54.2849,4401.0
2024-12-18 10:10:00,55.25,55.29,55.06,55.09,9763.0,54.2653,54.3045,54.0786,54.1081,9763.0
2024-12-18 10:15:00,55.06,55.1,54.99,55.0,27954.0,54.0786,54.1179,54.0099,54.0197,27954.0
2024-12-18 10:20:00,54.99,55.09,54.99,55.07,12010.0,54.0099,54.1081,54.0099,54.0885,12010.0
2024-12-18 10:25:00,55.06,55.08,55.03,55.04,11052.0,54.0786,54.0983,54.0492,54.059,11052.0
2024-12-18 10:30:00,55.03,55.04,54.97,55.04,6900.0,54.0492,54.059,53.9903,54.059,6900.0
2024-12-18 10:35:00,55.04,55.15,55.04,55.12,3281.0,54.059,54.167,54.059,54.1376,3281.0
2024-12-18 10:40:00,55.1,55.12,55.06,55.09,5877.0,54.1179,54.1376,54.0786,54.1081,5877.0
2024-12-18 10:45:00,55.09,55.17,55.07,55.16,12373.0,54.1081,54.1867,54.0885,54.1769,12373.0
2024-12-18 10:50:00,55.16,55.2,55.13,55.16,17033.0,54.1769,54.2162,54.1474,54.1769,17033.0
2024-12-18 10:55:00,55.2,55.22,55.14,55.22,15264.0,54.2162,54.2358,54.1572,54.2358,15264.0
2024-12-18 11:00:00,55.23,55.23,55.17,55.18,4728.0,54.2456,54.2456,54.1867,54.1965,4728.0
2024-12-18 11:05:00,55.18,55.18,55.12,55.15,4460.0,54.1965,54.1965,54.1376,54.167,4460.0
2024-12-18 11:10:00,55.15,55.2,55.11,55.2,5857.0,54.167,54.2162,54.1278,54.2162,5857.0
2024-12-18 11:15:00,55.21,55.24,55.17,55.21,11770.0,54.226,54.2554,54.1867,54.226,11770.0
2024-12-18 11:20:00,55.23,55.23,55.1,55.11,12689.0,54.2456,54.2456,54.1179,54.1278,12689.0
2024-12-18 11:25:00,55.1,55.15,55.04,55.07,27874.0,54.1179,54.167,54.059,54.0885,27874.0
2024-12-18 11:30:00,55.05,55.12,55.04,55.04,1878.0,54.0688,54.1376,54.059,54.059,1878.0
2024-12-18 11:35:00,55.05,55.18,55.05,55.09,23085.0,54.0688,54.1965,54.0688,54.1081,23085.0
2024-12-18 11:40:00,55.09,55.09,55.0,55.0,7470.0,54.1081,54.1081,54.0197,54.0197,7470.0
2024-12-18 11:45:00,55.0,55.05,54.98,55.03,3425.0,54.0197,54.0688,54.0001,54.0492,3425.0
2024-12-18 11:50:00,55.03,55.06,54.96,54.96,8561.0,54.0492,54.0786,53.9804,53.9804,8561.0
2024-12-18 11:55:00,54.97,54.98,54.88,54.89,3560.0,53.9903,54.0001,53.9019,53.9117,3560.0
2024-12-18 12:00:00,54.9,54.92,54.87,54.9,2695.0,53.9215,53.9411,53.892,53.9215,2695.0
2024-12-18 12:05:00,54.87,54.89,54.85,54.87,900.0,53.892,53.9117,53.8724,53.892,900.0
2024-12-18 12:10:00,54.85,54.88,54.84,54.86,5651.0,53.8724,53.9019,53.8626,53.8822,5651.0
2024-12-18 12:15:00,54.89,54.93,54.87,54.93,5927.0,53.9117,53.951,53.892,53.951,5927.0
2024-12-18 12:20:00,54.94,54.96,54.94,54.96,1137.0,53.9608,53.9804,53.9608,53.9804,1137.0
2024-12-18 12:25:00,54.98,54.98,54.95,54.96,500.0,54.0001,54.0001,53.9706,53.9804,500.0
2024-12-18 12:30:00,54.96,54.96,54.94,54.95,2182.0,53.9804,53.9804,53.9608,53.9706,2182.0
2024-12-18 12:35:00,54.96,54.96,54.92,54.94,4296.0,53.9804,53.9804,53.9411,53.9608,4296.0
2024-12-18 12:40:00,54.94,54.94,54.87,54.88,3392.0,53.9608,53.9608,53.892,53.9019,3392.0
2024-12-18 12:45:00,54.89,54.91,54.85,54.85,14505.0,53.9117,53.9313,53.8724,53.8724,14505.0
2024-12-18 12:50:00,54.85,54.98,54.85,54.98,15110.0,53.8724,54.0001,53.8724,54.0001,15110.0
2024-12-18 12:55:00,54.99,55.0,54.98,54.98,900.0,54.0099,54.0197,54.0001,54.0001,900.0
2024-12-18 13:00:00,54.96,55.0,54.95,55.0,2122.0,53.9804,54.0197,53.9706,54.0197,2122.0
2024-12-18 13:05:00,55.0,55.02,54.99,54.99,1248.0,54.0197,54.0394,54.0099,54.0099,1248.0
2024-12-18 13:10:00,54.99,54.99,54.93,54.96,2778.0,54.0099,54.0099,53.951,53.9804,2778.0
2024-12-18 13:15:00,54.97,55.01,54.96,54.96,2708.0,53.9903,54.0295,53.9804,53.9804,2708.0
2024-12-18 13:20:00,54.99,55.0,54.98,55.0,531.0,54.0099,54.0197,54.0001,54.0197,531.0
2024-12-18 13:25:00,55.0,55.0,54.95,54.97,2440.0,54.0197,54.0197,53.9706,53.9903,2440.0
2024-12-18 13:30:00,54.97,55.03,54.96,54.99,4757.0,53.9903,54.0492,53.9804,54.0099,4757.0
2024-12-18 13:35:00,54.99,55.04,54.99,55.03,2537.0,54.0099,54.059,54.0099,54.0492,2537.0
2024-12-18 13:40:00,55.04,55.07,55.02,55.03,2113.0,54.059,54.0885,54.0394,54.0492,2113.0
2024-12-18 13:45:00,55.05,55.07,55.04,55.06,1181.0,54.0688,54.0885,54.059,54.0786,1181.0
2024-12-18 13:50:00,55.07,55.15,55.07,55.15,14446.0,54.0885,54.167,54.0885,54.167,14446.0
2024-12-18 13:55:00,55.15,55.18,55.13,55.17,8246.0,54.167,54.1965,54.1474,54.1867,8246.0
2024-12-18 14:00:00,55.14,55.14,54.94,54.94,7964.0,54.1572,54.1572,53.9608,53.9608,7964.0
2024-12-18 14:05:00,54.91,54.91,54.81,54.85,13643.0,53.9313,53.9313,53.8331,53.8724,13643.0
2024-12-18 14:10:00,54.84,54.86,54.68,54.69,14555.0,53.8626,53.8822,53.7054,53.7152,14555.0
2024-12-18 14:15:00,54.72,54.73,54.6,54.65,4242.0,53.7447,53.7545,53.6268,53.676,4242.0
2024-12-18 14:20:00,54.66,54.7,54.62,54.7,2841.0,53.6858,53.7251,53.6465,53.7251,2841.0
2024-12-18 14:25:00,54.68,54.76,54.68,54.7,14279.0,53.7054,53.784,53.7054,53.7251,14279.0
2024-12-18 14:30:00,54.72,54.81,54.67,54.77,6264.0,53.7447,53.8331,53.6956,53.7938,6264.0
2024-12-18 14:35:00,54.76,54.79,54.65,54.66,7004.0,53.784,53.8135,53.676,53.6858,7004.0
2024-12-18 14:40:00,54.68,54.73,54.59,54.66,5545.0,53.7054,53.7545,53.617,53.6858,5545.0
2024-12-18 14:45:00,54.65,54.68,54.53,54.56,6028.0,53.676,53.7054,53.5581,53.5876,6028.0
2024-12-18 14:50:00,54.58,54.62,54.49,54.52,5444.0,53.6072,53.6465,53.5188,53.5483,5444.0
2024-12-18 14:55:00,54.5,54.51,54.39,54.41,9799.0,53.5286,53.5385,53.4206,53.4402,9799.0
2024-12-18 15:00:00,54.45,54.51,54.42,54.49,7063.0,53.4795,53.5385,53.4501,53.5188,7063.0
2024-12-18 15:05:00,54.5,54.62,54.48,54.6,12303.0,53.5286,53.6465,53.509,53.6268,12303.0
2024-12-18 15:10:00,54.58,54.58,54.4,54.44,32413.0,53.6072,53.6072,53.4304,53.4697,32413.0
2024-12-18 15:15:00,54.45,54.49,54.34,54.34,10091.0,53.4795,53.5188,53.3715,53.3715,10091.0
2024-12-18 15:20:00,54.35,54.51,54.32,54.4,16756.0,53.3813,53.5385,53.3518,53.4304,16756.0
2024-12-18 15:25:00,54.41,54.41,54.25,54.29,9620.0,53.4402,53.4402,53.2831,53.3224,9620.0
2024-12-18 15:30:00,54.28,54.3,54.2,54.23,11927.0,53.3126,53.3322,53.234,53.2634,11927.0
2024-12-18 15:35:00,54.24,54.24,54.03,54.03,40168.0,53.2733,53.2733,53.067,53.067,40168.0
2024-12-18 15:40:00,54.02,54.02,53.82,53.82,192680.0,53.0572,53.0572,52.8608,52.8608,192680.0
2024-12-18 15:45:00,53.83,53.94,53.77,53.89,59887.0,52.8706,52.9786,52.8116,52.9295,59887.0
2024-12-18 15:50:00,53.88,53.88,53.8,53.84,51088.0,52.9197,52.9197,52.8411,52.8804,51088.0
2024-12-18 15:55:00,53.84,53.84,53.59,53.61,173824.0,52.8804,52.8804,52.6348,52.6545,173824.0
2024-12-19 09:30:00,53.5,53.68,53.3,53.45,116283.0,52.5465,52.7232,52.35,52.4973,116283.0
2024-12-19 09:35:00,53.45,53.54,53.33,53.36,21908.0,52.4973,52.5857,52.3795,52.4089,21908.0
2024-12-19 09:40:00,53.34,53.51,53.26,53.34,27403.0,52.3893,52.5563,52.3107,52.3893,27403.0
2024-12-19 09:45:00,53.36,53.37,53.1,53.1,16534.0,52.4089,52.4188,52.1536,52.1536,16534.0
2024-12-19 09:50:00,53.12,53.27,53.05,53.2,45441.0,52.1732,52.3206,52.1045,52.2518,45441.0
2024-12-19 09:55:00,53.25,53.38,53.2,53.36,47689.0,52.3009,52.4286,52.2518,52.4089,47689.0
2024-12-19 10:00:00,53.38,53.38,53.24,53.3,28729.0,52.4286,52.4286,52.2911,52.35,28729.0
2024-12-19 10:05:00,53.31,53.4,53.26,53.3,14762.0,52.3598,52.4482,52.3107,52.35,14762.0
2024-12-19 10:10:00,53.28,53.31,53.24,53.25,18232.0,52.3304,52.3598,52.2911,52.3009,18232.0
2024-12-19 10:15:00,53.25,53.28,53.19,53.19,35417.0,52.3009,52.3304,52.242,52.242,35417.0
2024-12-19 10:20:00,53.19,53.21,53.17,53.18,8441.0,52.242,52.2616,52.2223,52.2322,8441.0
2024-12-19 10:25:00,53.17,53.31,53.15,53.26,53744.0,52.2223,52.3598,52.2027,52.3107,53744.0
2024-12-19 10:30:00,53.27,53.4,53.26,53.37,12639.0,52.3206,52.4482,52.3107,52.4188,12639.0
2024-12-19 10:35:00,53.36,53.44,53.32,53.41,18342.0,52.4089,52.4875,52.3697,52.4581,18342.0
2024-12-19 10:40:00,53.41,53.61,53.4,53.55,30964.0,52.4581,52.6545,52.4482,52.5956,30964.0
2024-12-19 10:45:00,53.56,53.59,53.44,53.59,9361.0,52.6054,52.6348,52.4875,52.6348,9361.0
2024-12-19 10:50:00,53.6,53.6,53.54,53.55,13645.0,52.6447,52.6447,52.5857,52.5956,13645.0
2024-12-19 10:55:00,53.57,53.59,53.55,53.59,9439.0,52.6152,52.6348,52.5956,52.6348,9439.0
2024-12-19 11:00:00,53.59,53.61,53.49,53.52,9928.0,52.6348,52.6545,52.5366,52.5661,9928.0
2024-12-19 11:05:00,53.55,53.58,53.5,53.58,5739.0,52.5956,52.625,52.5465,52.625,5739.0
2024-12-19 11:10:00,53.59,53.65,53.51,53.51,5991.0,52.6348,52.6938,52.5563,52.5563,5991.0
2024-12-19 11:15:00,53.53,53.61,53.51,53.57,13395.0,52.5759,52.6545,52.5563,52.6152,13395.0
2024-12-19 11:20:00,53.57,53.67,53.54,53.63,15562.0,52.6152,52.7134,52.5857,52.6741,15562.0
2024-12-19 11:25:00,53.64,53.65,53.59,53.64,11387.0,52.684,52.6938,52.6348,52.684,11387.0
2024-12-19 11:30:00,53.64,53.86,53.63,53.83,16048.0,52.684,52.9,52.6741,52.8706,16048.0
2024-12-19 11:35:00,53.79,53.8,53.71,53.71,6643.0,52.8313,52.8411,52.7527,52.7527,6643.0
2024-12-19 11:40:00,53.71,53.72,53.67,53.69,9768.0,52.7527,52.7625,52.7134,52.7331,9768.0
2024-12-19 11:45:00,53.69,53.71,53.67,53.7,8051.0,52.7331,52.7527,52.7134,52.7429,8051.0
2024-12-19 11:50:00,53.71,53.71,53.64,53.64,5419.0,52.7527,52.7527,52.684,52.684,5419.0
2024-12-19 11:55:00,53.65,53.7,53.64,53.69,5621.0,52.6938,52.7429,52.684,52.7331,5621.0
2024-12-19 12:00:00,53.7,53.73,53.66,53.71,8286.0,52.7429,52.7724,52.7036,52.7527,8286.0
2024-12-19 12:05:00,53.71,53.71,53.67,53.7,5220.0,52.7527,52.7527,52.7134,52.7429,5220.0
2024-12-19 12:10:00,53.7,53.7,53.6,53.6,7446.0,52.7429,52.7429,52.6447,52.6447,7446.0
2024-12-19 12:15:00,53.6,53.62,53.56,53.57,9454.0,52.6447,52.6643,52.6054,52.6152,9454.0
2024-12-19 12:20:00,53.56,53.59,53.53,53.59,7823.0,52.6054,52.6348,52.5759,52.6348,7823.0
2024-12-19 12:25:00,53.59,53.6,53.55,53.58,7643.0,52.6348,52.6447,52.5956,52.625,7643.0
2024-12-19 12:30:00,53.59,53.63,53.54,53.6,14739.0,52.6348,52.6741,52.5857,52.6447,14739.0
2024-12-19 12:35:00,53.61,53.68,53.6,53.68,25652.0,52.6545,52.7232,52.6447,52.7232,25652.0
2024-12-19 12:40:00,53.69,53.74,53.67,53.69,30720.0,52.7331,52.7822,52.7134,52.7331,30720.0
2024-12-19 12:45:00,53.69,53.72,53.64,53.65,11758.0,52.7331,52.7625,52.684,52.6938,11758.0
2024-12-19 12:50:00,53.66,53.66,53.62,53.63,5665.0,52.7036,52.7036,52.6643,52.6741,5665.0
2024-12-19 12:55:00,53.64,53.66,53.62,53.65,8385.0,52.684,52.7036,52.6643,52.6938,8385.0
2024-12-19 13:00:00,53.64,53.64,53.59,53.59,6327.0,52.684,52.684,52.6348,52.6348,6327.0
2024-12-19 13:05:00,53.61,53.72,53.6,53.7,5162.0,52.6545,52.7625,52.6447,52.7429,5162.0
2024-12-19 13:10:00,53.74,53.77,53.71,53.75,7905.0,52.7822,52.8116,52.7527,52.792,7905.0
2024-12-19 13:15:00,53.76,53.76,53.69,53.69,4331.0,52.8018,52.8018,52.7331,52.7331,4331.0
2024-12-19 13:20:00,53.7,53.73,53.68,53.72,5253.0,52.7429,52.7724,52.7232,52.7625,5253.0
2024-12-19 13:25:00,53.73,53.8,53.73,53.8,5682.0,52.7724,52.8411,52.7724,52.8411,5682.0
2024-12-19 13:30:00,53.8,53.84,53.78,53.83,9680.0,52.8411,52.8804,52.8215,52.8706,9680.0
2024-12-19 13:35:00,53.83,53.89,53.82,53.82,4253.0,52.8706,52.9295,52.8608,52.8608,4253.0
2024-12-19 13:40:00,53.83,53.87,53.82,53.87,4422.0,52.8706,52.9099,52.8608,52.9099,4422.0
2024-12-19 13:45:00,53.87,53.94,53.85,53.94,7025.0,52.9099,52.9786,52.8902,52.9786,7025.0
2024-12-19 13:50:00,53.94,53.97,53.93,53.97,13947.0,52.9786,53.0081,52.9688,53.0081,13947.0
2024-12-19 13:55:00,53.97,54.06,53.96,54.06,11624.0,53.0081,53.0965,52.9983,53.0965,11624.0
2024-12-19 14:00:00,54.05,54.08,53.97,53.99,21809.0,53.0867,53.1161,53.0081,53.0277,21809.0
2024-12-19 14:05:00,53.99,54.02,53.97,53.99,13443.0,53.0277,53.0572,53.0081,53.0277,13443.0
2024-12-19 14:10:00,53.98,53.99,53.95,53.98,12401.0,53.0179,53.0277,52.9884,53.0179,12401.0
2024-12-19 14:15:00,53.97,54.0,53.96,53.97,20287.0,53.0081,53.0375,52.9983,53.0081,20287.0
2024-12-19 14:20:00,53.97,54.03,53.95,54.01,13699.0,53.0081,53.067,52.9884,53.0474,13699.0
2024-12-19 14:25:00,54.01,54.02,53.97,53.98,18444.0,53.0474,53.0572,53.0081,53.0179,18444.0
2024-12-19 14:30:00,53.97,54.01,53.93,53.99,13700.0,53.0081,53.0474,52.9688,53.0277,13700.0
2024-12-19 14:35:00,54.0,54.0,53.94,53.95,12154.0,53.0375,53.0375,52.9786,52.9884,12154.0
2024-12-19 14:40:00,53.95,53.97,53.91,53.92,15714.0,52.9884,53.0081,52.9491,52.959,15714.0
2024-12-19 14:45:00,53.93,53.98,53.91,53.98,11356.0,52.9688,53.0179,52.9491,53.0179,11356.0
2024-12-19 14:50:00,53.99,54.05,53.98,54.02,11710.0,53.0277,53.0867,53.0179,53.0572,11710.0
2024-12-19 14:55:00,54.02,54.04,53.95,53.96,30650.0,53.0572,53.0768,52.9884,52.9983,30650.0
2024-12-19 15:00:00,53.95,53.98,53.88,53.93,14457.0,52.9884,53.0179,52.9197,52.9688,14457.0
2024-12-19 15:05:00,53.93,53.94,53.89,53.94,11675.0,52.9688,52.9786,52.9295,52.9786,11675.0
2024-12-19 15:10:00,53.93,53.93,53.85,53.88,19479.0,52.9688,52.9688,52.8902,52.9197,19479.0
2024-12-19 15:15:00,53.89,53.92,53.87,53.9,11906.0,52.9295,52.959,52.9099,52.9393,11906.0
2024-12-19 15:20:00,53.9,53.97,53.88,53.97,17704.0,52.9393,53.0081,52.9197,53.0081,17704.0
2024-12-19 15:25:00,53.97,54.0,53.93,53.94,24628.0,53.0081,53.0375,52.9688,52.9786,24628.0
2024-12-19 15:30:00,53.95,53.96,53.9,53.9,21249.0,52.9884,52.9983,52.9393,52.9393,21249.0
2024-12-19 15:35:00,53.91,53.92,53.8,53.91,27679.0,52.9491,52.959,52.8411,52.9491,27679.0
2024-12-19 15:40:00,53.9,54.01,53.88,54.0,36645.0,52.9393,53.0474,52.9197,53.0375,36645.0
2024-12-19 15:45:00,54.0,54.0,53.92,53.94,31697.0,53.0375,53.0375,52.959,52.9786,31697.0
2024-12-19 15:50:00,53.93,53.97,53.82,53.86,79961.0,52.9688,53.0081,52.8608,52.9,79961.0
2024-12-19 15:55:00,53.86,53.91,53.81,53.84,289599.0,52.9,52.9491,52.8509,52.8804,289599.0
2024-12-20 09:30:00,53.67,54.26,53.51,54.16,463107.0,52.7134,53.2929,52.5563,53.1947,463107.0
2024-12-20 09:35:00,54.1,54.27,54.05,54.23,21468.0,53.1358,53.3027,53.0867,53.2634,21468.0
2024-12-20 09:40:00,54.26,54.26,53.97,54.04,6154.0,53.2929,53.2929,53.0081,53.0768,6154.0
2024-12-20 09:45:00,54.04,54.14,53.9,53.98,8223.0,53.0768,53.175,52.9393,53.0179,8223.0
2024-12-20 09:50:00,54.02,54.03,53.9,54.0,12520.0,53.0572,53.067,52.9393,53.0375,12520.0
2024-12-20 09:55:00,54.0,54.0,53.77,53.77,21060.0,53.0375,53.0375,52.8116,52.8116,21060.0
2024-12-20 10:00:00,53.82,53.86,53.63,53.66,23650.0,52.8608,52.9,52.6741,52.7036,23650.0
2024-12-20 10:05:00,53.62,53.69,53.51,53.63,18480.0,52.6643,52.7331,52.5563,52.6741,18480.0
2024-12-20 10:10:00,53.63,53.67,53.55,53.65,10299.0,52.6741,52.7134,52.5956,52.6938,10299.0
2024-12-20 10:15:00,53.63,53.72,53.63,53.66,35605.0,52.6741,52.7625,52.6741,52.7036,35605.0
2024-12-20 10:20:00,53.68,53.71,53.64,53.64,13118.0,52.7232,52.7527,52.684,52.684,13118.0
2024-12-20 10:25:00,53.65,53.79,53.63,53.76,16015.0,52.6938,52.8313,52.6741,52.8018,16015.0
2024-12-20 10:30:00,53.77,53.94,53.76,53.92,14002.0,52.8116,52.9786,52.8018,52.959,14002.0
2024-12-20 10:35:00,53.93,53.93,53.8,53.84,12122.0,52.9688,52.9688,52.8411,52.8804,12122.0
2024-12-20 10:40:00,53.87,54.02,53.82,53.96,24379.0,52.9099,53.0572,52.8608,52.9983,24379.0
2024-12-20 10:45:00,53.93,53.95,53.88,53.89,9169.0,52.9688,52.9884,52.9197,52.9295,9169.0
2024-12-20 10:50:00,53.89,53.94,53.87,53.91,14060.0,52.9295,52.9786,52.9099,52.9491,14060.0
2024-12-20 10:55:00,53.89,53.92,53.87,53.87,11284.0,52.9295,52.959,52.9099,52.9099,11284.0
2024-12-20 11:00:00,53.87,53.94,53.85,53.93,38179.0,52.9099,52.9786,52.8902,52.9688,38179.0
2024-12-20 11:05:00,53.92,54.03,53.92,54.0,21059.0,52.959,53.067,52.959,53.0375,21059.0
2024-12-20 11:10:00,53.97,54.0,53.96,53.98,11744.0,53.0081,53.0375,52.9983,53.0179,11744.0
2024-12-20 11:15:00,53.98,54.05,53.97,54.03,30649.0,53.0179,53.0867,53.0081,53.067,30649.0
2024-12-20 11:20:00,54.04,54.15,54.01,54.12,37210.0,53.0768,53.1849,53.0474,53.1554,37210.0
2024-12-20 11:25:00,54.13,54.18,54.09,54.15,23099.0,53.1652,53.2143,53.1259,53.1849,23099.0
2024-12-20 11:30:00,54.15,54.24,54.12,54.19,21455.0,53.1849,53.2733,53.1554,53.2242,21455.0
2024-12-20 11:35:00,54.19,54.23,54.15,54.18,43108.0,53.2242,53.2634,53.1849,53.2143,43108.0
2024-12-20 11:40:00,54.18,54.32,54.14,54.32,21807.0,53.2143,53.3518,53.175,53.3518,21807.0
2024-12-20 11:45:00,54.32,54.34,54.28,54.32,8619.0,53.3518,53.3715,53.3126,53.3518,8619.0
2024-12-20 11:50:00,54.29,54.3,54.19,54.25,13005.0,53.3224,53.3322,53.2242,53.2831,13005.0
2024-12-20 11:55:00,54.25,54.31,54.25,54.3,3924.0,53.2831,53.342,53.2831,53.3322,3924.0
2024-12-20 12:00:00,54.3,54.33,54.25,54.33,7448.0,53.3322,53.3617,53.2831,53.3617,7448.0
2024-12-20 12:05:00,54.32,54.32,54.26,54.29,6612.0,53.3518,53.3518,53.2929,53.3224,6612.0
2024-12-20 12:10:00,54.29,54.34,54.24,54.32,25096.0,53.3224,53.3715,53.2733,53.3518,25096.0
2024-12-20 12:15:00,54.33,54.35,54.31,54.34,6537.0,53.3617,53.3813,53.342,53.3715,6537.0
2024-12-20 12:20:00,54.34,54.36,54.31,54.36,8289.0,53.3715,53.3911,53.342,53.3911,8289.0
2024-12-20 12:25:00,54.34,54.38,54.29,54.35,13812.0,53.3715,53.4108,53.3224,53.3813,13812.0
2024-12-20 12:30:00,54.33,54.34,54.22,54.28,23705.0,53.3617,53.3715,53.2536,53.3126,23705.0
2024-12-20 12:35:00,54.28,54.36,54.27,54.36,14942.0,53.3126,53.3911,53.3027,53.3911,14942.0
2024-12-20 12:40:00,54.36,54.36,54.23,54.23,8659.0,53.3911,53.3911,53.2634,53.2634,8659.0
2024-12-20 12:45:00,54.25,54.29,54.21,54.28,23097.0,53.2831,53.3224,53.2438,53.3126,23097.0
2024-12-20 12:50:00,54.24,54.31,54.24,54.29,8348.0,53.2733,53.342,53.2733,53.3224,8348.0
2024-12-20 12:55:00,54.29,54.31,54.27,54.29,7124.0,53.3224,53.342,53.3027,53.3224,7124.0
2024-12-20 13:00:00,54.29,54.3,54.27,54.29,10346.0,53.3224,53.3322,53.3027,53.3224,10346.0
2024-12-20 13:05:00,54.27,54.29,54.18,54.24,10092.0,53.3027,53.3224,53.2143,53.2733,10092.0
2024-12-20 13:10:00,54.24,54.27,54.2,54.26,11849.0,53.2733,53.3027,53.234,53.2929,11849.0
2024-12-20 13:15:00,54.26,54.27,54.17,54.2,47606.0,53.2929,53.3027,53.2045,53.234,47606.0
2024-12-20 13:20:00,54.19,54.21,54.07,54.13,25541.0,53.2242,53.2438,53.1063,53.1652,25541.0
2024-12-20 13:25:00,54.11,54.13,54.06,54.07,12535.0,53.1456,53.1652,53.0965,53.1063,12535.0
2024-12-20 13:30:00,54.08,54.19,54.05,54.18,13891.0,53.1161,53.2242,53.0867,53.2143,13891.0
2024-12-20 13:35:00,54.19,54.2,54.13,54.15,43254.0,53.2242,53.234,53.1652,53.1849,43254.0
2024-12-20 13:40:00,54.15,54.24,54.14,54.21,12453.0,53.1849,53.2733,53.175,53.2438,12453.0
2024-12-20 13:45:00,54.22,54.26,54.19,54.25,14876.0,53.2536,53.2929,53.2242,53.2831,14876.0
2024-12-20 13:50:00,54.25,54.32,54.25,54.32,7943.0,53.2831,53.3518,53.2831,53.3518,7943.0
2024-12-20 13:55:00,54.32,54.32,54.23,54.25,20343.0,53.3518,53.3518,53.2634,53.2831,20343.0
2024-12-20 14:00:00,54.25,54.27,54.15,54.16,12003.0,53.2831,53.3027,53.1849,53.1947,12003.0
2024-12-20 14:05:00,54.16,54.16,54.03,54.05,20618.0,53.1947,53.1947,53.067,53.0867,20618.0
2024-12-20 14:10:00,54.04,54.07,54.02,54.03,11119.0,53.0768,53.1063,53.0572,53.067,11119.0
2024-12-20 14:15:00,54.03,54.03,53.97,53.97,23153.0,53.067,53.067,53.0081,53.0081,23153.0
2024-12-20 14:20:00,53.98,54.02,53.94,54.0,27528.0,53.0179,53.0572,52.9786,53.0375,27528.0
2024-12-20 14:25:00,54.0,54.06,53.96,54.05,24998.0,53.0375,53.0965,52.9983,53.0867,24998.0
2024-12-20 14:30:00,54.06,54.14,54.05,54.14,21220.0,53.0965,53.175,53.0867,53.175,21220.0
2024-12-20 14:35:00,54.14,54.16,54.11,54.16,18975.0,53.175,53.1947,53.1456,53.1947,18975.0
2024-12-20 14:40:00,54.15,54.18,54.08,54.18,29767.0,53.1849,53.2143,53.1161,53.2143,29767.0
2024-12-20 14:45:00,54.19,54.19,54.11,54.14,21947.0,53.2242,53.2242,53.1456,53.175,21947.0
2024-12-20 14:50:00,54.15,54.2,54.11,54.15,14714.0,53.1849,53.234,53.1456,53.1849,14714.0
2024-12-20 14:55:00,54.13,54.23,54.13,54.23,26593.0,53.1652,53.2634,53.1652,53.2634,26593.0
2024-12-20 15:00:00,54.24,54.28,54.23,54.26,18183.0,53.2733,53.3126,53.2634,53.2929,18183.0
2024-12-20 15:05:00,54.27,54.3,54.23,54.3,17040.0,53.3027,53.3322,53.2634,53.3322,17040.0
2024-12-20 15:10:00,54.3,54.34,54.3,54.33,22966.0,53.3322,53.3715,53.3322,53.3617,22966.0
2024-12-20 15:15:00,54.33,54.33,54.29,54.29,18002.0,53.3617,53.3617,53.3224,53.3224,18002.0
2024-12-20 15:20:00,54.29,54.29,54.18,54.25,16162.0,53.3224,53.3224,53.2143,53.2831,16162.0
2024-12-20 15:25:00,54.24,54.31,54.23,54.29,21615.0,53.2733,53.342,53.2634,53.3224,21615.0
2024-12-20 15:30:00,54.29,54.31,54.18,54.2,29947.0,53.3224,53.342,53.2143,53.234,29947.0
2024-12-20 15:35:00,54.22,54.49,54.22,54.4,99784.0,53.2536,53.5188,53.2536,53.4304,99784.0
2024-12-20 15:40:00,54.4,54.43,54.26,54.34,54737.0,53.4304,53.4599,53.2929,53.3715,54737.0
2024-12-20 15:45:00,54.36,54.42,54.34,54.36,29250.0,53.3911,53.4501,53.3715,53.3911,29250.0
2024-12-20 15:50:00,54.35,54.35,54.18,54.25,79159.0,53.3813,53.3813,53.2143,53.2831,79159.0
2024-12-20 15:55:00,54.24,54.45,54.23,54.42,207552.0,53.2733,53.4795,53.2634,53.4501,207552.0
2024-12-23 09:30:00,54.05,54.08,53.54,53.75,79913.0,53.0867,53.1161,52.5857,52.792,79913.0
2024-12-23 09:35:00,53.75,53.82,53.67,53.67,13862.0,52.792,52.8608,52.7134,52.7134,13862.0
2024-12-23 09:40:00,53.67,53.77,53.62,53.69,34217.0,52.7134,52.8116,52.6643,52.7331,34217.0
2024-12-23 09:45:00,53.66,53.72,53.55,53.55,73146.0,52.7036,52.7625,52.5956,52.5956,73146.0
2024-12-23 09:50:00,53.62,53.69,53.52,53.66,4881.0,52.6643,52.7331,52.5661,52.7036,4881.0
2024-12-23 09:55:00,53.68,53.78,53.61,53.72,21619.0,52.7232,52.8215,52.6545,52.7625,21619.0
2024-12-23 10:00:00,53.7,53.77,53.55,53.62,9677.0,52.7429,52.8116,52.5956,52.6643,9677.0
2024-12-23 10:05:00,53.55,53.64,53.4,53.62,28320.0,52.5956,52.684,52.4482,52.6643,28320.0
2024-12-23 10:10:00,53.4,53.62,53.36,53.38,10164.0,52.4482,52.6643,52.4089,52.4286,10164.0
2024-12-23 10:15:00,53.39,53.62,53.35,53.4,24074.0,52.4384,52.6643,52.3991,52.4482,24074.0
2024-12-23 10:20:00,53.4,53.62,53.35,53.41,11088.0,52.4482,52.6643,52.3991,52.4581,11088.0
2024-12-23 10:25:00,53.41,53.59,53.4,53.53,7065.0,52.4581,52.6348,52.4482,52.5759,7065.0
2024-12-23 10:30:00,53.55,53.6,53.52,53.55,4081.0,52.5956,52.6447,52.5661,52.5956,4081.0
2024-12-23 10:35:00,53.54,53.63,53.54,53.59,5108.0,52.5857,52.6741,52.5857,52.6348,5108.0
2024-12-23 10:40:00,53.59,53.61,53.45,53.48,5379.0,52.6348,52.6545,52.4973,52.5268,5379.0
2024-12-23 10:45:00,53.46,53.48,53.4,53.46,6807.0,52.5072,52.5268,52.4482,52.5072,6807.0
2024-12-23 10:50:00,53.46,53.47,53.42,53.44,3632.0,52.5072,52.517,52.4679,52.4875,3632.0
2024-12-23 10:55:00,53.44,53.48,53.41,53.45,7771.0,52.4875,52.5268,52.4581,52.4973,7771.0
2024-12-23 11:00:00,53.42,53.55,53.42,53.55,37175.0,52.4679,52.5956,52.4679,52.5956,37175.0
2024-12-23 11:05:00,53.56,53.57,53.5,53.52,8100.0,52.6054,52.6152,52.5465,52.5661,8100.0
2024-12-23 11:10:00,53.5,53.56,53.5,53.54,3716.0,52.5465,52.6054,52.5465,52.5857,3716.0
2024-12-23 11:15:00,53.53,53.54,53.51,53.54,5046.0,52.5759,52.5857,52.5563,52.5857,5046.0
2024-12-23 11:20:00,53.54,53.58,53.52,53.58,11695.0,52.5857,52.625,52.5661,52.625,11695.0
2024-12-23 11:25:00,53.59,53.65,53.59,53.64,8348.0,52.6348,52.6938,52.6348,52.684,8348.0
2024-12-23 11:30:00,53.64,53.65,53.63,53.64,13811.0,52.684,52.6938,52.6741,52.684,13811.0
2024-12-23 11:35:00,53.64,53.7,53.64,53.69,21688.0,52.684,52.7429,52.684,52.7331,21688.0
2024-12-23 11:40:00,53.7,53.81,53.69,53.8,36101.0,52.7429,52.8509,52.7331,52.8411,36101.0
2024-12-23 11:45:00,53.81,53.93,53.79,53.9,7427.0,52.8509,52.9688,52.8313,52.9393,7427.0
2024-12-23 11:50:00,53.89,53.91,53.86,53.88,5037.0,52.9295,52.9491,52.9,52.9197,5037.0
2024-12-23 11:55:00,53.86,54.01,53.86,53.99,37951.0,52.9,53.0474,52.9,53.0277,37951.0
2024-12-23 12:00:00,54.01,54.04,53.91,53.91,9439.0,53.0474,53.0768,52.9491,52.9491,9439.0
2024-12-23 12:05:00,53.91,53.96,53.9,53.9,5406.0,52.9491,52.9983,52.9393,52.9393,5406.0
2024-12-23 12:10:00,53.91,53.95,53.91,53.95,8444.0,52.9491,52.9884,52.9491,52.9884,8444.0
2024-12-23 12:15:00,53.95,53.95,53.87,53.95,11721.0,52.9884,52.9884,52.9099,52.9884,11721.0
2024-12-23 12:20:00,53.95,53.96,53.92,53.92,1864.0,52.9884,52.9983,52.959,52.959,1864.0
2024-12-23 12:25:00,53.95,54.0,53.93,53.98,32654.0,52.9884,53.0375,52.9688,53.0179,32654.0
2024-12-23 12:30:00,53.98,53.98,53.92,53.95,6845.0,53.0179,53.0179,52.959,52.9884,6845.0
2024-12-23 12:35:00,53.95,53.97,53.89,53.96,11435.0,52.9884,53.0081,52.9295,52.9983,11435.0
2024-12-23 12:40:00,53.96,53.98,53.91,53.97,7366.0,52.9983,53.0179,52.9491,53.0081,7366.0
2024-12-23 12:45:00,53.97,53.99,53.95,53.97,7443.0,53.0081,53.0277,52.9884,53.0081,7443.0
2024-12-23 12:50:00,53.95,53.95,53.92,53.92,5213.0,52.9884,52.9884,52.959,52.959,5213.0
2024-12-23 12:55:00,53.93,53.99,53.93,53.95,4715.0,52.9688,53.0277,52.9688,52.9884,4715.0
2024-12-23 13:00:00,53.95,54.0,53.95,54.0,6210.0,52.9884,53.0375,52.9884,53.0375,6210.0
2024-12-23 13:05:00,53.97,53.99,53.96,53.96,3421.0,53.0081,53.0277,52.9983,52.9983,3421.0
2024-12-23 13:10:00,53.96,54.14,53.96,54.11,11105.0,52.9983,53.175,52.9983,53.1456,11105.0
2024-12-23 13:15:00,54.11,54.12,54.07,54.07,5440.0,53.1456,53.1554,53.1063,53.1063,5440.0
2024-12-23 13:20:00,54.09,54.11,54.05,54.08,4691.0,53.1259,53.1456,53.0867,53.1161,4691.0
2024-12-23 13:25:00,54.06,54.11,54.06,54.09,3337.0,53.0965,53.1456,53.0965,53.1259,3337.0
2024-12-23 13:30:00,54.09,54.11,54.05,54.06,3391.0,53.1259,53.1456,53.0867,53.0965,3391.0
2024-12-23 13:35:00,54.06,54.06,54.02,54.04,2676.0,53.0965,53.0965,53.0572,53.0768,2676.0
2024-12-23 13:40:00,54.04,54.14,54.04,54.07,27165.0,53.0768,53.175,53.0768,53.1063,27165.0
2024-12-23 13:45:00,54.08,54.17,54.05,54.17,16002.0,53.1161,53.2045,53.0867,53.2045,16002.0
2024-12-23 13:50:00,54.15,54.2,54.14,54.18,8641.0,53.1849,53.234,53.175,53.2143,8641.0
2024-12-23 13:55:00,54.19,54.22,54.16,54.19,7734.0,53.2242,53.2536,53.1947,53.2242,7734.0
2024-12-23 14:00:00,54.16,54.23,54.16,54.23,11142.0,53.1947,53.2634,53.1947,53.2634,11142.0
2024-12-23 14:05:00,54.23,54.25,54.22,54.24,5777.0,53.2634,53.2831,53.2536,53.2733,5777.0
2024-12-23 14:10:00,54.25,54.25,54.21,54.23,8044.0,53.2831,53.2831,53.2438,53.2634,8044.0
2024-12-23 14:15:00,54.23,54.24,54.21,54.21,4305.0,53.2634,53.2733,53.2438,53.2438,4305.0
2024-12-23 14:20:00,54.2,54.22,54.17,54.19,6089.0,53.234,53.2536,53.2045,53.2242,6089.0
2024-12-23 14:25:00,54.18,54.19,54.16,54.19,8500.0,53.2143,53.2242,53.1947,53.2242,8500.0
2024-12-23 14:30:00,54.2,54.23,54.2,54.22,4664.0,53.234,53.2634,53.234,53.2536,4664.0
2024-12-23 14:35:00,54.23,54.25,54.21,54.22,10913.0,53.2634,53.2831,53.2438,53.2536,10913.0
2024-12-23 14:40:00,54.22,54.26,54.21,54.25,16567.0,53.2536,53.2929,53.2438,53.2831,16567.0
2024-12-23 14:45:00,54.25,54.32,54.25,54.3,27988.0,53.2831,53.3518,53.2831,53.3322,27988.0
2024-12-23 14:50:00,54.31,54.36,54.31,54.36,7903.0,53.342,53.3911,53.342,53.3911,7903.0
2024-12-23 14:55:00,54.35,54.35,54.25,54.25,16860.0,53.3813,53.3813,53.2831,53.2831,16860.0
2024-12-23 15:00:00,54.24,54.27,54.23,54.24,11288.0,53.2733,53.3027,53.2634,53.2733,11288.0
2024-12-23 15:05:00,54.25,54.25,54.15,54.2,29918.0,53.2831,53.2831,53.1849,53.234,29918.0
2024-12-23 15:10:00,54.21,54.26,54.19,54.26,18929.0,53.2438,53.2929,53.2242,53.2929,18929.0
2024-12-23 15:15:00,54.26,54.28,54.26,54.28,10319.0,53.2929,53.3126,53.2929,53.3126,10319.0
2024-12-23 15:20:00,54.29,54.33,54.29,54.32,9710.0,53.3224,53.3617,53.3224,53.3518,9710.0
2024-12-23 15:25:00,54.33,54.43,54.33,54.4,17242.0,53.3617,53.4599,53.3617,53.4304,17242.0
2024-12-23 15:30:00,54.4,54.4,54.29,54.34,16076.0,53.4304,53.4304,53.3224,53.3715,16076.0
2024-12-23 15:35:00,54.34,54.43,54.31,54.4,22082.0,53.3715,53.4599,53.342,53.4304,22082.0
2024-12-23 15:40:00,54.38,54.43,54.38,54.39,15889.0,53.4108,53.4599,53.4108,53.4206,15889.0
2024-12-23 15:45:00,54.4,54.42,54.33,54.34,24534.0,53.4304,53.4501,53.3617,53.3715,24534.0
2024-12-23 15:50:00,54.34,54.42,54.32,54.36,39300.0,53.3715,53.4501,53.3518,53.3911,39300.0
2024-12-23 15:55:00,54.37,54.48,54.35,54.48,204949.0,53.4009,53.509,53.3813,53.509,204949.0
2024-12-24 09:30:00,54.85,54.93,54.6,54.85,33212.0,53.8724,53.951,53.6268,53.8724,33212.0
2024-12-24 09:35:00,54.84,54.97,54.64,54.65,8704.0,53.8626,53.9903,53.6661,53.676,8704.0
2024-12-24 09:40:00,54.69,54.79,54.68,54.79,3172.0,53.7152,53.8135,53.7054,53.8135,3172.0
2024-12-24 09:45:00,54.79,54.81,54.62,54.7,10881.0,53.8135,53.8331,53.6465,53.7251,10881.0
2024-12-24 09:50:00,54.72,54.8,54.66,54.74,25718.0,53.7447,53.8233,53.6858,53.7644,25718.0
2024-12-24 09:55:00,54.73,54.81,54.68,54.69,5146.0,53.7545,53.8331,53.7054,53.7152,5146.0
2024-12-24 10:00:00,54.71,54.79,54.68,54.75,8308.0,53.7349,53.8135,53.7054,53.7742,8308.0
2024-12-24 10:05:00,54.77,54.78,54.62,54.63,6772.0,53.7938,53.8036,53.6465,53.6563,6772.0
2024-12-24 10:10:00,54.66,54.81,54.66,54.81,5258.0,53.6858,53.8331,53.6858,53.8331,5258.0
2024-12-24 10:15:00,54.78,54.9,54.78,54.9,9201.0,53.8036,53.9215,53.8036,53.9215,9201.0
2024-12-24 10:20:00,54.88,54.93,54.82,54.85,9911.0,53.9019,53.951,53.8429,53.8724,9911.0
2024-12-24 10:25:00,54.84,54.87,54.8,54.85,7504.0,53.8626,53.892,53.8233,53.8724,7504.0
2024-12-24 10:30:00,54.83,54.87,54.82,54.87,4590.0,53.8527,53.892,53.8429,53.892,4590.0
2024-12-24 10:35:00,54.87,54.87,54.73,54.76,2900.0,53.892,53.892,53.7545,53.784,2900.0
2024-12-24 10:40:00,54.77,54.79,54.74,54.75,3760.0,53.7938,53.8135,53.7644,53.7742,3760.0
2024-12-24 10:45:00,54.76,54.76,54.66,54.73,4421.0,53.784,53.784,53.6858,53.7545,4421.0
2024-12-24 10:50:00,54.72,54.77,54.69,54.77,6839.0,53.7447,53.7938,53.7152,53.7938,6839.0
2024-12-24 10:55:00,54.77,54.83,54.76,54.83,5690.0,53.7938,53.8527,53.784,53.8527,5690.0
2024-12-24 11:00:00,54.82,54.86,54.75,54.84,6828.0,53.8429,53.8822,53.7742,53.8626,6828.0
2024-12-24 11:05:00,54.82,54.89,54.81,54.85,5866.0,53.8429,53.9117,53.8331,53.8724,5866.0
2024-12-24 11:10:00,54.85,54.85,54.73,54.76,9693.0,53.8724,53.8724,53.7545,53.784,9693.0
2024-12-24 11:15:00,54.75,54.77,54.7,54.77,8337.0,53.7742,53.7938,53.7251,53.7938,8337.0
2024-12-24 11:20:00,54.79,54.85,54.79,54.84,2904.0,53.8135,53.8724,53.8135,53.8626,2904.0
2024-12-24 11:25:00,54.84,54.9,54.83,54.87,11112.0,53.8626,53.9215,53.8527,53.892,11112.0
2024-12-24 11:30:00,54.87,54.89,54.84,54.85,6705.0,53.892,53.9117,53.8626,53.8724,6705.0
2024-12-24 11:35:00,54.85,54.86,54.79,54.84,6945.0,53.8724,53.8822,53.8135,53.8626,6945.0
2024-12-24 11:40:00,54.83,54.92,54.83,54.9,3542.0,53.8527,53.9411,53.8527,53.9215,3542.0
2024-12-24 11:45:00,54.91,54.94,54.9,54.93,4379.0,53.9313,53.9608,53.9215,53.951,4379.0
2024-12-24 11:50:00,54.94,54.94,54.86,54.89,7604.0,53.9608,53.9608,53.8822,53.9117,7604.0
2024-12-24 11:55:00,54.89,54.93,54.87,54.87,7146.0,53.9117,53.951,53.892,53.892,7146.0
2024-12-24 12:00:00,54.87,54.88,54.83,54.84,9862.0,53.892,53.9019,53.8527,53.8626,9862.0
2024-12-24 12:05:00,54.84,54.94,54.84,54.94,4183.0,53.8626,53.9608,53.8626,53.9608,4183.0
2024-12-24 12:10:00,54.94,54.95,54.93,54.95,3674.0,53.9608,53.9706,53.951,53.9706,3674.0
2024-12-24 12:15:00,54.95,54.99,54.94,54.99,4695.0,53.9706,54.0099,53.9608,54.0099,4695.0
2024-12-24 12:20:00,54.99,55.0,54.94,54.98,8035.0,54.0099,54.0197,53.9608,54.0001,8035.0
2024-12-24 12:25:00,54.97,54.99,54.97,54.98,4365.0,53.9903,54.0099,53.9903,54.0001,4365.0
2024-12-24 12:30:00,54.99,54.99,54.92,54.93,11984.0,54.0099,54.0099,53.9411,53.951,11984.0
2024-12-24 12:35:00,54.92,55.03,54.9,55.02,8905.0,53.9411,54.0492,53.9215,54.0394,8905.0
2024-12-24 12:40:00,55.02,55.06,55.01,55.06,13753.0,54.0394,54.0786,54.0295,54.0786,13753.0
2024-12-24 12:45:00,55.05,55.06,55.01,55.04,12951.0,54.0688,54.0786,54.0295,54.059,12951.0
2024-12-24 12:50:00,55.04,55.11,55.04,55.11,22266.0,54.059,54.1278,54.059,54.1278,22266.0
2024-12-24 12:55:00,55.1,55.15,55.09,55.12,108780.0,54.1179,54.167,54.1081,54.1376,108780.0
2024-12-26 09:30:00,55.1,55.2,54.89,55.0,39508.0,54.1179,54.2162,53.9117,54.0197,39508.0
2024-12-26 09:35:00,54.98,55.05,54.91,54.91,7606.0,54.0001,54.0688,53.9313,53.9313,7606.0
2024-12-26 09:40:00,54.91,55.02,54.91,54.94,8420.0,53.9313,54.0394,53.9313,53.9608,8420.0
2024-12-26 09:45:00,54.96,55.06,54.89,55.05,14480.0,53.9804,54.0786,53.9117,54.0688,14480.0
2024-12-26 09:50:00,55.08,55.09,54.98,55.02,14030.0,54.0983,54.1081,54.0001,54.0394,14030.0
2024-12-26 09:55:00,55.02,55.15,55.0,55.15,9840.0,54.0394,54.167,54.0197,54.167,9840.0
2024-12-26 10:00:00,55.15,55.22,55.07,55.2,14554.0,54.167,54.2358,54.0885,54.2162,14554.0
2024-12-26 10:05:00,55.17,55.19,55.14,55.16,6555.0,54.1867,54.2063,54.1572,54.1769,6555.0
2024-12-26 10:10:00,55.18,55.26,55.16,55.23,18303.0,54.1965,54.2751,54.1769,54.2456,18303.0
2024-12-26 10:15:00,55.2,55.26,55.19,55.23,4407.0,54.2162,54.2751,54.2063,54.2456,4407.0
2024-12-26 10:20:00,55.22,55.26,55.19,55.24,8749.0,54.2358,54.2751,54.2063,54.2554,8749.0
2024-12-26 10:25:00,55.24,55.26,55.22,55.23,15708.0,54.2554,54.2751,54.2358,54.2456,15708.0
2024-12-26 10:30:00,55.23,55.24,55.2,55.23,8459.0,54.2456,54.2554,54.2162,54.2456,8459.0
2024-12-26 10:35:00,55.23,55.27,55.21,55.25,6008.0,54.2456,54.2849,54.226,54.2653,6008.0
2024-12-26 10:40:00,55.24,55.27,55.24,55.25,4186.0,54.2554,54.2849,54.2554,54.2653,4186.0
2024-12-26 10:45:00,55.25,55.32,55.21,55.32,5289.0,54.2653,54.334,54.226,54.334,5289.0
2024-12-26 10:50:00,55.32,55.33,55.28,55.29,6296.0,54.334,54.3438,54.2947,54.3045,6296.0
2024-12-26 10:55:00,55.3,55.32,55.3,55.31,1729.0,54.3144,54.334,54.3144,54.3242,1729.0
2024-12-26 11:00:00,55.31,55.33,55.29,55.32,4016.0,54.3242,54.3438,54.3045,54.334,4016.0
2024-12-26 11:05:00,55.33,55.35,55.28,55.35,21287.0,54.3438,54.3635,54.2947,54.3635,21287.0
2024-12-26 11:10:00,55.32,55.35,55.32,55.34,4194.0,54.334,54.3635,54.334,54.3537,4194.0
2024-12-26 11:15:00,55.35,55.35,55.3,55.31,16564.0,54.3635,54.3635,54.3144,54.3242,16564.0
2024-12-26 11:20:00,55.31,55.32,55.26,55.29,14113.0,54.3242,54.334,54.2751,54.3045,14113.0
2024-12-26 11:25:00,55.29,55.32,55.27,55.3,11609.0,54.3045,54.334,54.2849,54.3144,11609.0
2024-12-26 11:30:00,55.31,55.31,55.22,55.23,8026.0,54.3242,54.3242,54.2358,54.2456,8026.0
2024-12-26 11:35:00,55.23,55.24,55.2,55.21,5576.0,54.2456,54.2554,54.2162,54.226,5576.0
2024-12-26 11:40:00,55.22,55.27,55.22,55.27,8583.0,54.2358,54.2849,54.2358,54.2849,8583.0
2024-12-26 11:45:00,55.29,55.29,55.27,55.28,3090.0,54.3045,54.3045,54.2849,54.2947,3090.0
2024-12-26 11:50:00,55.28,55.3,55.26,55.28,6040.0,54.2947,54.3144,54.2751,54.2947,6040.0
2024-12-26 11:55:00,55.28,55.28,55.19,55.19,5669.0,54.2947,54.2947,54.2063,54.2063,5669.0
2024-12-26 12:00:00,55.19,55.21,55.14,55.21,6702.0,54.2063,54.226,54.1572,54.226,6702.0
2024-12-26 12:05:00,55.21,55.22,55.19,55.22,5845.0,54.226,54.2358,54.2063,54.2358,5845.0
2024-12-26 12:10:00,55.23,55.24,55.18,55.18,18555.0,54.2456,54.2554,54.1965,54.1965,18555.0
2024-12-26 12:15:00,55.18,55.18,55.15,55.18,3753.0,54.1965,54.1965,54.167,54.1965,3753.0
2024-12-26 12:20:00,55.19,55.21,55.18,55.21,1039.0,54.2063,54.226,54.1965,54.226,1039.0
2024-12-26 12:25:00,55.2,55.24,55.19,55.22,8765.0,54.2162,54.2554,54.2063,54.2358,8765.0
2024-12-26 12:30:00,55.22,55.25,55.2,55.24,5820.0,54.2358,54.2653,54.2162,54.2554,5820.0
2024-12-26 12:35:00,55.25,55.27,55.22,55.22,8542.0,54.2653,54.2849,54.2358,54.2358,8542.0
2024-12-26 12:40:00,55.23,55.25,55.23,55.23,1726.0,54.2456,54.2653,54.2456,54.2456,1726.0
2024-12-26 12:45:00,55.23,55.24,55.14,55.16,10377.0,54.2456,54.2554,54.1572,54.1769,10377.0
2024-12-26 12:50:00,55.17,55.19,55.16,55.16,3395.0,54.1867,54.2063,54.1769,54.1769,3395.0
2024-12-26 12:55:00,55.18,55.18,55.13,55.15,2771.0,54.1965,54.1965,54.1474,54.167,2771.0
2024-12-26 13:00:00,55.15,55.19,55.1,55.19,9553.0,54.167,54.2063,54.1179,54.2063,9553.0
2024-12-26 13:05:00,55.17,55.22,55.16,55.2,10471.0,54.1867,54.2358,54.1769,54.2162,10471.0
2024-12-26 13:10:00,55.21,55.22,55.17,55.18,7905.0,54.226,54.2358,54.1867,54.1965,7905.0
2024-12-26 13:15:00,55.18,55.23,55.18,55.23,3200.0,54.1965,54.2456,54.1965,54.2456,3200.0
2024-12-26 13:20:00,55.23,55.23,55.2,55.21,2132.0,54.2456,54.2456,54.2162,54.226,2132.0
2024-12-26 13:25:00,55.21,55.23,55.2,55.23,3701.0,54.226,54.2456,54.2162,54.2456,3701.0
2024-12-26 13:30:00,55.23,55.23,55.19,55.2,10267.0,54.2456,54.2456,54.2063,54.2162,10267.0
2024-12-26 13:35:00,55.17,55.19,55.16,55.16,7803.0,54.1867,54.2063,54.1769,54.1769,7803.0
2024-12-26 13:40:00,55.16,55.16,55.13,55.15,7394.0,54.1769,54.1769,54.1474,54.167,7394.0
2024-12-26 13:45:00,55.15,55.17,55.14,55.16,3296.0,54.167,54.1867,54.1572,54.1769,3296.0
2024-12-26 13:50:00,55.16,55.17,55.13,55.16,5568.0,54.1769,54.1867,54.1474,54.1769,5568.0
2024-12-26 13:55:00,55.16,55.17,55.15,55.16,6463.0,54.1769,54.1867,54.167,54.1769,6463.0
2024-12-26 14:00:00,55.15,55.15,55.13,55.15,9136.0,54.167,54.167,54.1474,54.167,9136.0
2024-12-26 14:05:00,55.16,55.16,55.11,55.12,9920.0,54.1769,54.1769,54.1278,54.1376,9920.0
2024-12-26 14:10:00,55.11,55.12,55.06,55.12,9204.0,54.1278,54.1376,54.0786,54.1376,9204.0
2024-12-26 14:15:00,55.11,55.18,55.11,55.16,11151.0,54.1278,54.1965,54.1278,54.1769,11151.0
2024-12-26 14:20:00,55.17,55.17,55.14,55.14,8068.0,54.1867,54.1867,54.1572,54.1572,8068.0
2024-12-26 14:25:00,55.15,55.16,55.15,55.16,4626.0,54.167,54.1769,54.167,54.1769,4626.0
2024-12-26 14:30:00,55.14,55.15,55.12,55.13,8249.0,54.1572,54.167,54.1376,54.1474,8249.0
2024-12-26 14:35:00,55.13,55.15,55.12,55.15,11268.0,54.1474,54.167,54.1376,54.167,11268.0
2024-12-26 14:40:00,55.14,55.16,55.12,55.13,13873.0,54.1572,54.1769,54.1376,54.1474,13873.0
2024-12-26 14:45:00,55.11,55.13,55.1,55.11,12678.0,54.1278,54.1474,54.1179,54.1278,12678.0
2024-12-26 14:50:00,55.1,55.14,55.1,55.12,6616.0,54.1179,54.1572,54.1179,54.1376,6616.0
2024-12-26 14:55:00,55.13,55.14,55.12,55.13,9395.0,54.1474,54.1572,54.1376,54.1474,9395.0
2024-12-26 15:00:00,55.11,55.11,55.07,55.07,5628.0,54.1278,54.1278,54.0885,54.0885,5628.0
2024-12-26 15:05:00,55.07,55.11,55.07,55.11,8290.0,54.0885,54.1278,54.0885,54.1278,8290.0
2024-12-26 15:10:00,55.12,55.12,55.07,55.09,9706.0,54.1376,54.1376,54.0885,54.1081,9706.0
2024-12-26 15:15:00,55.08,55.14,55.07,55.11,30367.0,54.0983,54.1572,54.0885,54.1278,30367.0
2024-12-26 15:20:00,55.11,55.16,55.1,55.16,11639.0,54.1278,54.1769,54.1179,54.1769,11639.0
2024-12-26 15:25:00,55.16,55.18,55.14,55.17,10407.0,54.1769,54.1965,54.1572,54.1867,10407.0
2024-12-26 15:30:00,55.16,55.17,55.13,55.15,15673.0,54.1769,54.1867,54.1474,54.167,15673.0
2024-12-26 15:35:00,55.15,55.22,55.13,55.18,28213.0,54.167,54.2358,54.1474,54.1965,28213.0
2024-12-26 15:40:00,55.19,55.19,55.13,55.14,16969.0,54.2063,54.2063,54.1474,54.1572,16969.0
2024-12-26 15:45:00,55.14,55.2,55.11,55.14,26605.0,54.1572,54.2162,54.1278,54.1572,26605.0
2024-12-26 15:50:00,55.15,55.18,55.11,55.15,35239.0,54.167,54.1965,54.1278,54.167,35239.0
2024-12-26 15:55:00,55.16,55.24,55.1,55.21,207132.0,54.1769,54.2554,54.1179,54.226,207132.0
2024-12-27 09:30:00,55.0,55.03,54.8,54.87,36448.0,54.0197,54.0492,53.8233,53.892,36448.0
2024-12-27 09:35:00,54.89,55.0,54.84,54.94,34959.0,53.9117,54.0197,53.8626,53.9608,34959.0
2024-12-27 09:40:00,54.96,55.16,54.93,55.16,9597.0,53.9804,54.1769,53.951,54.1769,9597.0
2024-12-27 09:45:00,55.14,55.15,55.03,55.07,10965.0,54.1572,54.167,54.0492,54.0885,10965.0
2024-12-27 09:50:00,55.06,55.09,55.02,55.02,4348.0,54.0786,54.1081,54.0394,54.0394,4348.0
2024-12-27 09:55:00,55.0,55.03,54.93,55.01,6569.0,54.0197,54.0492,53.951,54.0295,6569.0
2024-12-27 10:00:00,55.03,55.03,54.8,54.82,24000.0,54.0492,54.0492,53.8233,53.8429,24000.0
2024-12-27 10:05:00,54.82,54.91,54.82,54.86,28377.0,53.8429,53.9313,53.8429,53.8822,28377.0
2024-12-27 10:10:00,54.83,54.85,54.68,54.68,42960.0,53.8527,53.8724,53.7054,53.7054,42960.0
2024-12-27 10:15:00,54.7,54.71,54.64,54.66,16442.0,53.7251,53.7349,53.6661,53.6858,16442.0
2024-12-27 10:20:00,54.65,54.66,54.6,54.62,24014.0,53.676,53.6858,53.6268,53.6465,24014.0
2024-12-27 10:25:00,54.59,54.63,54.51,54.51,37539.0,53.617,53.6563,53.5385,53.5385,37539.0
2024-12-27 10:30:00,54.52,54.59,54.51,54.52,7885.0,53.5483,53.617,53.5385,53.5483,7885.0
2024-12-27 10:35:00,54.55,54.59,54.49,54.58,6212.0,53.5777,53.617,53.5188,53.6072,6212.0
2024-12-27 10:40:00,54.56,54.69,54.56,54.69,5216.0,53.5876,53.7152,53.5876,53.7152,5216.0
2024-12-27 10:45:00,54.66,54.66,54.55,54.61,5924.0,53.6858,53.6858,53.5777,53.6367,5924.0
2024-12-27 10:50:00,54.62,54.63,54.54,54.55,3456.0,53.6465,53.6563,53.5679,53.5777,3456.0
2024-12-27 10:55:00,54.54,54.55,54.51,54.52,3258.0,53.5679,53.5777,53.5385,53.5483,3258.0
2024-12-27 11:00:00,54.52,54.52,54.47,54.47,1931.0,53.5483,53.5483,53.4992,53.4992,1931.0
2024-12-27 11:05:00,54.47,54.52,54.45,54.45,5270.0,53.4992,53.5483,53.4795,53.4795,5270.0
2024-12-27 11:10:00,54.45,54.51,54.45,54.46,8614.0,53.4795,53.5385,53.4795,53.4893,8614.0
2024-12-27 11:15:00,54.47,54.5,54.45,54.5,6372.0,53.4992,53.5286,53.4795,53.5286,6372.0
2024-12-27 11:20:00,54.49,54.54,54.48,54.52,6095.0,53.5188,53.5679,53.509,53.5483,6095.0
2024-12-27 11:25:00,54.55,54.58,54.52,54.54,7123.0,53.5777,53.6072,53.5483,53.5679,7123.0
2024-12-27 11:30:00,54.55,54.58,54.53,54.56,2091.0,53.5777,53.6072,53.5581,53.5876,2091.0
2024-12-27 11:35:00,54.55,54.65,54.55,54.64,4935.0,53.5777,53.676,53.5777,53.6661,4935.0
2024-12-27 11:40:00,54.64,54.64,54.53,54.55,5391.0,53.6661,53.6661,53.5581,53.5777,5391.0
2024-12-27 11:45:00,54.53,54.53,54.49,54.51,9936.0,53.5581,53.5581,53.5188,53.5385,9936.0
2024-12-27 11:50:00,54.5,54.51,54.46,54.49,5481.0,53.5286,53.5385,53.4893,53.5188,5481.0
2024-12-27 11:55:00,54.49,54.51,54.48,54.48,4378.0,53.5188,53.5385,53.509,53.509,4378.0
2024-12-27 12:00:00,54.48,54.51,54.45,54.49,12834.0,53.509,53.5385,53.4795,53.5188,12834.0
2024-12-27 12:05:00,54.49,54.49,54.41,54.44,21782.0,53.5188,53.5188,53.4402,53.4697,21782.0
2024-12-27 12:10:00,54.44,54.45,54.39,54.43,3671.0,53.4697,53.4795,53.4206,53.4599,3671.0
2024-12-27 12:15:00,54.44,54.45,54.42,54.45,2416.0,53.4697,53.4795,53.4501,53.4795,2416.0
2024-12-27 12:20:00,54.44,54.53,54.44,54.5,6362.0,53.4697,53.5581,53.4697,53.5286,6362.0
2024-12-27 12:25:00,54.51,54.54,54.49,54.5,2448.0,53.5385,53.5679,53.5188,53.5286,2448.0
2024-12-27 12:30:00,54.51,54.55,54.5,54.52,4711.0,53.5385,53.5777,53.5286,53.5483,4711.0
2024-12-27 12:35:00,54.51,54.51,54.46,54.47,5140.0,53.5385,53.5385,53.4893,53.4992,5140.0
2024-12-27 12:40:00,54.47,54.48,54.46,54.46,2660.0,53.4992,53.509,53.4893,53.4893,2660.0
2024-12-27 12:45:00,54.46,54.49,54.4,54.4,2814.0,53.4893,53.5188,53.4304,53.4304,2814.0
2024-12-27 12:50:00,54.41,54.45,54.38,54.43,5481.0,53.4402,53.4795,53.4108,53.4599,5481.0
2024-12-27 12:55:00,54.42,54.45,54.42,54.44,1574.0,53.4501,53.4795,53.4501,53.4697,1574.0
2024-12-27 13:00:00,54.44,54.48,54.43,54.48,3931.0,53.4697,53.509,53.4599,53.509,3931.0
2024-12-27 13:05:00,54.49,54.49,54.4,54.44,6937.0,53.5188,53.5188,53.4304,53.4697,6937.0
2024-12-27 13:10:00,54.45,54.47,54.43,54.44,7065.0,53.4795,53.4992,53.4599,53.4697,7065.0
2024-12-27 13:15:00,54.46,54.46,54.4,54.4,2745.0,53.4893,53.4893,53.4304,53.4304,2745.0
2024-12-27 13:20:00,54.41,54.42,54.36,54.37,1800.0,53.4402,53.4501,53.3911,53.4009,1800.0
2024-12-27 13:25:00,54.38,54.39,54.36,54.38,4144.0,53.4108,53.4206,53.3911,53.4108,4144.0
2024-12-27 13:30:00,54.38,54.42,54.35,54.41,2972.0,53.4108,53.4501,53.3813,53.4402,2972.0
2024-12-27 13:35:00,54.41,54.45,54.41,54.44,2604.0,53.4402,53.4795,53.4402,53.4697,2604.0
2024-12-27 13:40:00,54.44,54.45,54.41,54.42,2696.0,53.4697,53.4795,53.4402,53.4501,2696.0
2024-12-27 13:45:00,54.41,54.42,54.36,54.39,6314.0,53.4402,53.4501,53.3911,53.4206,6314.0
2024-12-27 13:50:00,54.41,54.43,54.38,54.43,5508.0,53.4402,53.4599,53.4108,53.4599,5508.0
2024-12-27 13:55:00,54.44,54.49,54.43,54.46,5009.0,53.4697,53.5188,53.4599,53.4893,5009.0
2024-12-27 14:00:00,54.48,54.48,54.45,54.45,5190.0,53.509,53.509,53.4795,53.4795,5190.0
2024-12-27 14:05:00,54.42,54.5,54.42,54.5,5360.0,53.4501,53.5286,53.4501,53.5286,5360.0
2024-12-27 14:10:00,54.49,54.49,54.47,54.49,4440.0,53.5188,53.5188,53.4992,53.5188,4440.0
2024-12-27 14:15:00,54.48,54.55,54.48,54.55,4558.0,53.509,53.5777,53.509,53.5777,4558.0
2024-12-27 14:20:00,54.55,54.56,54.5,54.51,4440.0,53.5777,53.5876,53.5286,53.5385,4440.0
2024-12-27 14:25:00,54.52,54.52,54.43,54.44,11849.0,53.5483,53.5483,53.4599,53.4697,11849.0
2024-12-27 14:30:00,54.45,54.45,54.39,54.39,7866.0,53.4795,53.4795,53.4206,53.4206,7866.0
2024-12-27 14:35:00,54.39,54.43,54.38,54.42,10989.0,53.4206,53.4599,53.4108,53.4501,10989.0
2024-12-27 14:40:00,54.42,54.45,54.4,54.42,4833.0,53.4501,53.4795,53.4304,53.4501,4833.0
2024-12-27 14:45:00,54.43,54.49,54.42,54.48,7946.0,53.4599,53.5188,53.4501,53.509,7946.0
2024-12-27 14:50:00,54.46,54.46,54.43,54.45,3410.0,53.4893,53.4893,53.4599,53.4795,3410.0
2024-12-27 14:55:00,54.45,54.53,54.44,54.48,10708.0,53.4795,53.5581,53.4697,53.509,10708.0
2024-12-27 15:00:00,54.48,54.48,54.39,54.44,6663.0,53.509,53.509,53.4206,53.4697,6663.0
2024-12-27 15:05:00,54.45,54.54,54.41,54.54,8615.0,53.4795,53.5679,53.4402,53.5679,8615.0
2024-12-27 15:10:00,54.53,54.53,54.46,54.47,5989.0,53.5581,53.5581,53.4893,53.4992,5989.0
2024-12-27 15:15:00,54.47,54.48,54.42,54.47,5827.0,53.4992,53.509,53.4501,53.4992,5827.0
2024-12-27 15:20:00,54.47,54.48,54.38,54.38,7468.0,53.4992,53.509,53.4108,53.4108,7468.0
2024-12-27 15:25:00,54.4,54.41,54.36,54.39,9307.0,53.4304,53.4402,53.3911,53.4206,9307.0
2024-12-27 15:30:00,54.39,54.4,54.37,54.38,9864.0,53.4206,53.4304,53.4009,53.4108,9864.0
2024-12-27 15:35:00,54.37,54.38,54.33,54.35,10590.0,53.4009,53.4108,53.3617,53.3813,10590.0
2024-12-27 15:40:00,54.35,54.35,54.27,54.29,14047.0,53.3813,53.3813,53.3027,53.3224,14047.0
2024-12-27 15:45:00,54.28,54.45,54.28,54.45,22578.0,53.3126,53.4795,53.3126,53.4795,22578.0
2024-12-27 15:50:00,54.52,54.56,54.43,54.46,35141.0,53.5483,53.5876,53.4599,53.4893,35141.0
2024-12-27 15:55:00,54.46,54.52,54.4,54.51,143531.0,53.4893,53.5483,53.4304,53.5385,143531.0
2024-12-30 09:30:00,54.08,54.17,53.8,53.97,29191.0,53.1161,53.2045,52.8411,53.0081,29191.0
2024-12-30 09:35:00,54.05,54.05,53.72,53.77,14537.0,53.0867,53.0867,52.7625,52.8116,14537.0
2024-12-30 09:40:00,53.8,53.81,53.68,53.76,21818.0,52.8411,52.8509,52.7232,52.8018,21818.0
2024-12-30 09:45:00,53.69,53.8,53.62,53.66,12352.0,52.7331,52.8411,52.6643,52.7036,12352.0
2024-12-30 09:50:00,53.64,53.71,53.61,53.71,6927.0,52.684,52.7527,52.6545,52.7527,6927.0
2024-12-30 09:55:00,53.7,53.72,53.65,53.68,14762.0,52.7429,52.7625,52.6938,52.7232,14762.0
2024-12-30 10:00:00,53.66,53.75,53.55,53.63,11225.0,52.7036,52.792,52.5956,52.6741,11225.0
2024-12-30 10:05:00,53.66,53.67,53.55,53.58,14534.0,52.7036,52.7134,52.5956,52.625,14534.0
2024-12-30 10:10:00,53.56,53.59,53.5,53.55,21505.0,52.6054,52.6348,52.5465,52.5956,21505.0
2024-12-30 10:15:00,53.54,53.59,53.53,53.57,9894.0,52.5857,52.6348,52.5759,52.6152,9894.0
2024-12-30 10:20:00,53.57,53.6,53.53,53.56,9122.0,52.6152,52.6447,52.5759,52.6054,9122.0
2024-12-30 10:25:00,53.56,53.62,53.51,53.52,10299.0,52.6054,52.6643,52.5563,52.5661,10299.0
2024-12-30 10:30:00,53.49,53.57,53.48,53.57,6069.0,52.5366,52.6152,52.5268,52.6152,6069.0
2024-12-30 10:35:00,53.54,53.54,53.46,53.48,7949.0,52.5857,52.5857,52.5072,52.5268,7949.0
2024-12-30 10:40:00,53.49,53.57,53.49,53.55,6531.0,52.5366,52.6152,52.5366,52.5956,6531.0
2024-12-30 10:45:00,53.54,53.59,53.48,53.54,8207.0,52.5857,52.6348,52.5268,52.5857,8207.0
2024-12-30 10:50:00,53.54,53.55,53.5,53.5,4680.0,52.5857,52.5956,52.5465,52.5465,4680.0
2024-12-30 10:55:00,53.52,53.58,53.52,53.57,3038.0,52.5661,52.625,52.5661,52.6152,3038.0
2024-12-30 11:00:00,53.53,53.58,53.53,53.57,5784.0,52.5759,52.625,52.5759,52.6152,5784.0
2024-12-30 11:05:00,53.56,53.69,53.55,53.69,4788.0,52.6054,52.7331,52.5956,52.7331,4788.0
2024-12-30 11:10:00,53.72,53.78,53.68,53.77,163956.0,52.7625,52.8215,52.7232,52.8116,163956.0
2024-12-30 11:15:00,53.75,53.84,53.7,53.79,4986.0,52.792,52.8804,52.7429,52.8313,4986.0
2024-12-30 11:20:00,53.78,53.79,53.71,53.73,5345.0,52.8215,52.8313,52.7527,52.7724,5345.0
2024-12-30 11:25:00,53.73,53.83,53.73,53.82,7716.0,52.7724,52.8706,52.7724,52.8608,7716.0
2024-12-30 11:30:00,53.81,53.86,53.8,53.81,1836.0,52.8509,52.9,52.8411,52.8509,1836.0
2024-12-30 11:35:00,53.85,53.85,53.73,53.73,5928.0,52.8902,52.8902,52.7724,52.7724,5928.0
2024-12-30 11:40:00,53.75,53.79,53.74,53.77,8950.0,52.792,52.8313,52.7822,52.8116,8950.0
2024-12-30 11:45:00,53.76,53.77,53.56,53.59,6073.0,52.8018,52.8116,52.6054,52.6348,6073.0
2024-12-30 11:50:00,53.57,53.61,53.56,53.57,7120.0,52.6152,52.6545,52.6054,52.6152,7120.0
2024-12-30 11:55:00,53.61,53.69,53.6,53.67,4298.0,52.6545,52.7331,52.6447,52.7134,4298.0
2024-12-30 12:00:00,53.65,53.67,53.63,53.63,6077.0,52.6938,52.7134,52.6741,52.6741,6077.0
2024-12-30 12:05:00,53.63,53.66,53.58,53.6,4878.0,52.6741,52.7036,52.625,52.6447,4878.0
2024-12-30 12:10:00,53.58,53.7,53.58,53.69,9588.0,52.625,52.7429,52.625,52.7331,9588.0
2024-12-30 12:15:00,53.67,53.7,53.65,53.7,4758.0,52.7134,52.7429,52.6938,52.7429,4758.0
2024-12-30 12:20:00,53.7,53.72,53.68,53.71,5928.0,52.7429,52.7625,52.7232,52.7527,5928.0
2024-12-30 12:25:00,53.71,53.72,53.67,53.72,7158.0,52.7527,52.7625,52.7134,52.7625,7158.0
2024-12-30 12:30:00,53.7,53.71,53.68,53.71,3030.0,52.7429,52.7527,52.7232,52.7527,3030.0
2024-12-30 12:35:00,53.7,53.71,53.69,53.71,3489.0,52.7429,52.7527,52.7331,52.7527,3489.0
2024-12-30 12:40:00,53.7,53.7,53.68,53.7,4746.0,52.7429,52.7429,52.7232,52.7429,4746.0
2024-12-30 12:45:00,53.71,53.79,53.69,53.79,3705.0,52.7527,52.8313,52.7331,52.8313,3705.0
2024-12-30 12:50:00,53.81,53.81,53.76,53.76,3874.0,52.8509,52.8509,52.8018,52.8018,3874.0
2024-12-30 12:55:00,53.76,53.8,53.7,53.8,4717.0,52.8018,52.8411,52.7429,52.8411,4717.0
2024-12-30 13:00:00,53.79,53.79,53.71,53.73,4224.0,52.8313,52.8313,52.7527,52.7724,4224.0
2024-12-30 13:05:00,53.76,53.84,53.72,53.84,5995.0,52.8018,52.8804,52.7625,52.8804,5995.0
2024-12-30 13:10:00,53.84,53.86,53.81,53.83,4378.0,52.8804,52.9,52.8509,52.8706,4378.0
2024-12-30 13:15:00,53.81,53.85,53.74,53.74,7841.0,52.8509,52.8902,52.7822,52.7822,7841.0
2024-12-30 13:20:00,53.78,53.79,53.75,53.76,3482.0,52.8215,52.8313,52.792,52.8018,3482.0
2024-12-30 13:25:00,53.75,53.79,53.72,53.78,7763.0,52.792,52.8313,52.7625,52.8215,7763.0
2024-12-30 13:30:00,53.76,53.84,53.74,53.84,5133.0,52.8018,52.8804,52.7822,52.8804,5133.0
2024-12-30 13:35:00,53.82,53.86,53.77,53.77,3426.0,52.8608,52.9,52.8116,52.8116,3426.0
2024-12-30 13:40:00,53.8,53.86,53.8,53.84,3999.0,52.8411,52.9,52.8411,52.8804,3999.0
2024-12-30 13:45:00,53.82,53.85,53.81,53.82,3401.0,52.8608,52.8902,52.8509,52.8608,3401.0
2024-12-30 13:50:00,53.83,53.83,53.79,53.81,4035.0,52.8706,52.8706,52.8313,52.8509,4035.0
2024-12-30 13:55:00,53.79,53.82,53.77,53.77,3468.0,52.8313,52.8608,52.8116,52.8116,3468.0
2024-12-30 14:00:00,53.79,53.8,53.71,53.73,22123.0,52.8313,52.8411,52.7527,52.7724,22123.0
2024-12-30 14:05:00,53.72,53.72,53.69,53.71,7249.0,52.7625,52.7625,52.7331,52.7527,7249.0
2024-12-30 14:10:00,53.72,53.73,53.68,53.68,7783.0,52.7625,52.7724,52.7232,52.7232,7783.0
2024-12-30 14:15:00,53.69,53.73,53.68,53.7,8531.0,52.7331,52.7724,52.7232,52.7429,8531.0
2024-12-30 14:20:00,53.7,53.7,53.63,53.67,5338.0,52.7429,52.7429,52.6741,52.7134,5338.0
2024-12-30 14:25:00,53.66,53.71,53.66,53.68,5610.0,52.7036,52.7527,52.7036,52.7232,5610.0
2024-12-30 14:30:00,53.67,53.72,53.67,53.68,7234.0,52.7134,52.7625,52.7134,52.7232,7234.0
2024-12-30 14:35:00,53.67,53.69,53.66,53.68,5429.0,52.7134,52.7331,52.7036,52.7232,5429.0
2024-12-30 14:40:00,53.68,53.7,53.68,53.68,3112.0,52.7232,52.7429,52.7232,52.7232,3112.0
2024-12-30 14:45:00,53.68,53.7,53.67,53.68,3893.0,52.7232,52.7429,52.7134,52.7232,3893.0
2024-12-30 14:50:00,53.68,53.68,53.65,53.65,9574.0,52.7232,52.7232,52.6938,52.6938,9574.0
2024-12-30 14:55:00,53.67,53.67,53.62,53.64,15238.0,52.7134,52.7134,52.6643,52.684,15238.0
2024-12-30 15:00:00,53.63,53.66,53.59,53.61,6066.0,52.6741,52.7036,52.6348,52.6545,6066.0
2024-12-30 15:05:00,53.62,53.68,53.61,53.67,7461.0,52.6643,52.7232,52.6545,52.7134,7461.0
2024-12-30 15:10:00,53.68,53.76,53.68,53.73,6614.0,52.7232,52.8018,52.7232,52.7724,6614.0
2024-12-30 15:15:00,53.73,53.74,53.69,53.69,10357.0,52.7724,52.7822,52.7331,52.7331,10357.0
2024-12-30 15:20:00,53.7,53.71,53.68,53.7,23669.0,52.7429,52.7527,52.7232,52.7429,23669.0
2024-12-30 15:25:00,53.69,53.71,53.64,53.64,7206.0,52.7331,52.7527,52.684,52.684,7206.0
2024-12-30 15:30:00,53.65,53.67,53.6,53.64,18719.0,52.6938,52.7134,52.6447,52.684,18719.0
2024-12-30 15:35:00,53.63,53.63,53.56,53.58,14454.0,52.6741,52.6741,52.6054,52.625,14454.0
2024-12-30 15:40:00,53.57,53.62,53.57,53.58,36373.0,52.6152,52.6643,52.6152,52.625,36373.0
2024-12-30 15:45:00,53.58,53.68,53.58,53.65,16210.0,52.625,52.7232,52.625,52.6938,16210.0
2024-12-30 15:50:00,53.64,53.68,53.59,53.61,41818.0,52.684,52.7232,52.6348,52.6545,41818.0
2024-12-30 15:55:00,53.61,53.66,53.52,53.64,170978.0,52.6545,52.7036,52.5661,52.684,170978.0
2024-12-31 09:30:00,54.07,54.15,53.97,54.08,21415.0,53.1063,53.1849,53.0081,53.1161,21415.0
2024-12-31 09:35:00,54.03,54.09,53.94,53.94,7264.0,53.067,53.1259,52.9786,52.9786,7264.0
2024-12-31 09:40:00,53.94,53.95,53.86,53.92,5392.0,52.9786,52.9884,52.9,52.959,5392.0
2024-12-31 09:45:00,53.94,54.01,53.94,54.01,2904.0,52.9786,53.0474,52.9786,53.0474,2904.0
2024-12-31 09:50:00,54.01,54.01,53.88,53.95,4294.0,53.0474,53.0474,52.9197,52.9884,4294.0
2024-12-31 09:55:00,53.99,54.13,53.96,54.07,3855.0,53.0277,53.1652,52.9983,53.1063,3855.0
2024-12-31 10:00:00,54.11,54.13,54.09,54.11,4656.0,53.1456,53.1652,53.1259,53.1456,4656.0
2024-12-31 10:05:00,54.1,54.13,53.89,53.89,26627.0,53.1358,53.1652,52.9295,52.9295,26627.0
2024-12-31 10:10:00,53.91,53.97,53.89,53.92,21433.0,52.9491,53.0081,52.9295,52.959,21433.0
2024-12-31 10:15:00,53.92,54.01,53.92,53.98,11411.0,52.959,53.0474,52.959,53.0179,11411.0
2024-12-31 10:20:00,53.98,54.03,53.96,54.03,14831.0,53.0179,53.067,52.9983,53.067,14831.0
2024-12-31 10:25:00,54.05,54.05,53.91,53.96,10719.0,53.0867,53.0867,52.9491,52.9983,10719.0
2024-12-31 10:30:00,53.94,54.0,53.89,53.89,9102.0,52.9786,53.0375,52.9295,52.9295,9102.0
2024-12-31 10:35:00,53.9,54.0,53.89,54.0,5658.0,52.9393,53.0375,52.9295,53.0375,5658.0
2024-12-31 10:40:00,54.0,54.01,53.92,53.94,6729.0,53.0375,53.0474,52.959,52.9786,6729.0
2024-12-31 10:45:00,53.94,53.94,53.87,53.92,4724.0,52.9786,52.9786,52.9099,52.959,4724.0
2024-12-31 10:50:00,53.93,54.03,53.81,53.83,53103.0,52.9688,53.067,52.8509,52.8706,53103.0
2024-12-31 10:55:00,53.84,53.87,53.81,53.84,10319.0,52.8804,52.9099,52.8509,52.8804,10319.0
2024-12-31 11:00:00,53.83,53.83,53.78,53.82,3841.0,52.8706,52.8706,52.8215,52.8608,3841.0
2024-12-31 11:05:00,53.84,53.85,53.77,53.77,4125.0,52.8804,52.8902,52.8116,52.8116,4125.0
2024-12-31 11:10:00,53.79,53.81,53.76,53.8,7746.0,52.8313,52.8509,52.8018,52.8411,7746.0
2024-12-31 11:15:00,53.79,53.9,53.79,53.82,10206.0,52.8313,52.9393,52.8313,52.8608,10206.0
2024-12-31 11:20:00,53.81,53.85,53.78,53.82,4920.0,52.8509,52.8902,52.8215,52.8608,4920.0
2024-12-31 11:25:00,53.8,53.82,53.76,53.77,5054.0,52.8411,52.8608,52.8018,52.8116,5054.0
2024-12-31 11:30:00,53.76,53.76,53.69,53.69,4204.0,52.8018,52.8018,52.7331,52.7331,4204.0
2024-12-31 11:35:00,53.7,53.7,53.68,53.68,3499.0,52.7429,52.7429,52.7232,52.7232,3499.0
2024-12-31 11:40:00,53.68,53.79,53.68,53.79,12240.0,52.7232,52.8313,52.7232,52.8313,12240.0
2024-12-31 11:45:00,53.77,53.77,53.68,53.69,6526.0,52.8116,52.8116,52.7232,52.7331,6526.0
2024-12-31 11:50:00,53.69,53.72,53.68,53.71,4377.0,52.7331,52.7625,52.7232,52.7527,4377.0
2024-12-31 11:55:00,53.7,53.71,53.68,53.71,2178.0,52.7429,52.7527,52.7232,52.7527,2178.0
2024-12-31 12:00:00,53.69,53.76,53.66,53.73,10831.0,52.7331,52.8018,52.7036,52.7724,10831.0
2024-12-31 12:05:00,53.75,53.77,53.71,53.76,2378.0,52.792,52.8116,52.7527,52.8018,2378.0
2024-12-31 12:10:00,53.73,53.73,53.62,53.62,5130.0,52.7724,52.7724,52.6643,52.6643,5130.0
2024-12-31 12:15:00,53.61,53.63,53.59,53.62,8953.0,52.6545,52.6741,52.6348,52.6643,8953.0
2024-12-31 12:20:00,53.62,53.63,53.54,53.55,3560.0,52.6643,52.6741,52.5857,52.5956,3560.0
2024-12-31 12:25:00,53.56,53.6,53.52,53.52,3350.0,52.6054,52.6447,52.5661,52.5661,3350.0
2024-12-31 12:30:00,53.54,53.56,53.53,53.56,1892.0,52.5857,52.6054,52.5759,52.6054,1892.0
2024-12-31 12:35:00,53.54,53.57,53.53,53.57,6778.0,52.5857,52.6152,52.5759,52.6152,6778.0
2024-12-31 12:40:00,53.57,53.59,53.52,53.58,5164.0,52.6152,52.6348,52.5661,52.625,5164.0
2024-12-31 12:45:00,53.58,53.62,53.57,53.61,2867.0,52.625,52.6643,52.6152,52.6545,2867.0
2024-12-31 12:50:00,53.58,53.62,53.58,53.62,3306.0,52.625,52.6643,52.625,52.6643,3306.0
2024-12-31 12:55:00,53.65,53.72,53.63,53.71,3708.0,52.6938,52.7625,52.6741,52.7527,3708.0
2024-12-31 13:00:00,53.69,53.69,53.66,53.69,2873.0,52.7331,52.7331,52.7036,52.7331,2873.0
2024-12-31 13:05:00,53.7,53.77,53.7,53.73,17743.0,52.7429,52.8116,52.7429,52.7724,17743.0
2024-12-31 13:10:00,53.73,53.73,53.68,53.68,5277.0,52.7724,52.7724,52.7232,52.7232,5277.0
2024-12-31 13:15:00,53.67,53.7,53.63,53.63,4068.0,52.7134,52.7429,52.6741,52.6741,4068.0
2024-12-31 13:20:00,53.62,53.62,53.53,53.54,3748.0,52.6643,52.6643,52.5759,52.5857,3748.0
2024-12-31 13:25:00,53.52,53.55,53.5,53.53,3538.0,52.5661,52.5956,52.5465,52.5759,3538.0
2024-12-31 13:30:00,53.52,53.6,53.5,53.59,3920.0,52.5661,52.6447,52.5465,52.6348,3920.0
2024-12-31 13:35:00,53.57,53.61,53.56,53.61,2558.0,52.6152,52.6545,52.6054,52.6545,2558.0
2024-12-31 13:40:00,53.61,53.66,53.61,53.66,3332.0,52.6545,52.7036,52.6545,52.7036,3332.0
2024-12-31 13:45:00,53.66,53.69,53.65,53.68,1473.0,52.7036,52.7331,52.6938,52.7232,1473.0
2024-12-31 13:50:00,53.67,53.7,53.64,53.66,5284.0,52.7134,52.7429,52.684,52.7036,5284.0
2024-12-31 13:55:00,53.64,53.65,53.63,53.63,3948.0,52.684,52.6938,52.6741,52.6741,3948.0
2024-12-31 14:00:00,53.62,53.63,53.58,53.58,4866.0,52.6643,52.6741,52.625,52.625,4866.0
2024-12-31 14:05:00,53.61,53.66,53.6,53.66,9045.0,52.6545,52.7036,52.6447,52.7036,9045.0
2024-12-31 14:10:00,53.65,53.72,53.65,53.72,4183.0,52.6938,52.7625,52.6938,52.7625,4183.0
2024-12-31 14:15:00,53.71,53.71,53.61,53.63,4554.0,52.7527,52.7527,52.6545,52.6741,4554.0
2024-12-31 14:20:00,53.6,53.64,53.58,53.63,3183.0,52.6447,52.684,52.625,52.6741,3183.0
2024-12-31 14:25:00,53.63,53.64,53.61,53.62,3712.0,52.6741,52.684,52.6545,52.6643,3712.0
2024-12-31 14:30:00,53.6,53.61,53.58,53.58,1810.0,52.6447,52.6545,52.625,52.625,1810.0
2024-12-31 14:35:00,53.6,53.64,53.58,53.64,2468.0,52.6447,52.684,52.625,52.684,2468.0
2024-12-31 14:40:00,53.63,53.63,53.58,53.59,5488.0,52.6741,52.6741,52.625,52.6348,5488.0
2024-12-31 14:45:00,53.59,53.61,53.58,53.59,4670.0,52.6348,52.6545,52.625,52.6348,4670.0
2024-12-31 14:50:00,53.58,53.64,53.57,53.6,6227.0,52.625,52.684,52.6152,52.6447,6227.0
2024-12-31 14:55:00,53.61,53.81,53.61,53.78,26274.0,52.6545,52.8509,52.6545,52.8215,26274.0
2024-12-31 15:00:00,53.76,53.77,53.68,53.72,5845.0,52.8018,52.8116,52.7232,52.7625,5845.0
2024-12-31 15:05:00,53.73,53.75,53.71,53.73,7501.0,52.7724,52.792,52.7527,52.7724,7501.0
2024-12-31 15:10:00,53.73,53.73,53.66,53.66,6684.0,52.7724,52.7724,52.7036,52.7036,6684.0
2024-12-31 15:15:00,53.66,53.72,53.63,53.72,9068.0,52.7036,52.7625,52.6741,52.7625,9068.0
2024-12-31 15:20:00,53.71,53.75,53.69,53.71,8504.0,52.7527,52.792,52.7331,52.7527,8504.0
2024-12-31 15:25:00,53.69,53.76,53.68,53.75,10814.0,52.7331,52.8018,52.7232,52.792,10814.0
2024-12-31 15:30:00,53.76,53.79,53.73,53.75,10198.0,52.8018,52.8313,52.7724,52.792,10198.0
2024-12-31 15:35:00,53.76,53.81,53.71,53.74,22216.0,52.8018,52.8509,52.7527,52.7822,22216.0
2024-12-31 15:40:00,53.74,53.79,53.72,53.76,19077.0,52.7822,52.8313,52.7625,52.8018,19077.0
2024-12-31 15:45:00,53.76,53.84,53.74,53.82,12774.0,52.8018,52.8804,52.7822,52.8608,12774.0
2024-12-31 15:50:00,53.82,53.88,53.8,53.83,16717.0,52.8608,52.9197,52.8411,52.8706,16717.0
2024-12-31 15:55:00,53.82,53.83,53.7,53.81,98958.0,52.8608,52.8706,52.7429,52.8509,98958.0
2025-01-02 09:30:00,54.07,54.35,53.93,54.16,55899.0,53.1063,53.3813,52.9688,53.1947,55899.0
2025-01-02 09:35:00,54.1,54.1,53.94,54.01,40547.0,53.1358,53.1358,52.9786,53.0474,40547.0
2025-01-02 09:40:00,54.07,54.21,54.02,54.16,17630.0,53.1063,53.2438,53.0572,53.1947,17630.0
2025-01-02 09:45:00,54.16,54.18,53.93,53.98,25923.0,53.1947,53.2143,52.9688,53.0179,25923.0
2025-01-02 09:50:00,53.96,54.01,53.87,53.88,40624.0,52.9983,53.0474,52.9099,52.9197,40624.0
2025-01-02 09:55:00,53.91,54.11,53.91,54.07,46727.0,52.9491,53.1456,52.9491,53.1063,46727.0
2025-01-02 10:00:00,54.05,54.07,53.9,54.0,29835.0,53.0867,53.1063,52.9393,53.0375,29835.0
2025-01-02 10:05:00,53.98,54.01,53.9,53.95,68610.0,53.0179,53.0474,52.9393,52.9884,68610.0
2025-01-02 10:10:00,53.93,53.99,53.84,53.99,59406.0,52.9688,53.0277,52.8804,53.0277,59406.0
2025-01-02 10:15:00,53.96,53.99,53.76,53.76,18979.0,52.9983,53.0277,52.8018,52.8018,18979.0
2025-01-02 10:20:00,53.79,53.79,53.63,53.69,14937.0,52.8313,52.8313,52.6741,52.7331,14937.0
2025-01-02 10:25:00,53.67,53.78,53.67,53.78,32397.0,52.7134,52.8215,52.7134,52.8215,32397.0
2025-01-02 10:30:00,53.77,53.79,53.7,53.75,13870.0,52.8116,52.8313,52.7429,52.792,13870.0
2025-01-02 10:35:00,53.75,53.83,53.72,53.78,12727.0,52.792,52.8706,52.7625,52.8215,12727.0
2025-01-02 10:40:00,53.77,53.81,53.67,53.76,73167.0,52.8116,52.8509,52.7134,52.8018,73167.0
2025-01-02 10:45:00,53.76,53.76,53.59,53.71,25127.0,52.8018,52.8018,52.6348,52.7527,25127.0
2025-01-02 10:50:00,53.7,53.76,53.63,53.64,12685.0,52.7429,52.8018,52.6741,52.684,12685.0
2025-01-02 10:55:00,53.67,53.72,53.63,53.64,14499.0,52.7134,52.7625,52.6741,52.684,14499.0
2025-01-02 11:00:00,53.65,53.67,53.46,53.5,14131.0,52.6938,52.7134,52.5072,52.5465,14131.0
2025-01-02 11:05:00,53.52,53.54,53.49,53.52,13998.0,52.5661,52.5857,52.5366,52.5661,13998.0
2025-01-02 11:10:00,53.54,53.59,53.5,53.55,28846.0,52.5857,52.6348,52.5465,52.5956,28846.0
2025-01-02 11:15:00,53.54,53.67,53.53,53.67,16668.0,52.5857,52.7134,52.5759,52.7134,16668.0
2025-01-02 11:20:00,53.64,53.64,53.5,53.52,22449.0,52.684,52.684,52.5465,52.5661,22449.0
2025-01-02 11:25:00,53.54,53.57,53.5,53.51,12241.0,52.5857,52.6152,52.5465,52.5563,12241.0
2025-01-02 11:30:00,53.52,53.53,53.46,53.47,5088.0,52.5661,52.5759,52.5072,52.517,5088.0
2025-01-02 11:35:00,53.48,53.54,53.48,53.52,8456.0,52.5268,52.5857,52.5268,52.5661,8456.0
2025-01-02 11:40:00,53.53,53.61,53.52,53.59,2595.0,52.5759,52.6545,52.5661,52.6348,2595.0
2025-01-02 11:45:00,53.59,53.59,53.53,53.55,3253.0,52.6348,52.6348,52.5759,52.5956,3253.0
2025-01-02 11:50:00,53.56,53.56,53.51,53.54,10265.0,52.6054,52.6054,52.5563,52.5857,10265.0
2025-01-02 11:55:00,53.54,53.54,53.41,53.42,10150.0,52.5857,52.5857,52.4581,52.4679,10150.0
2025-01-02 12:00:00,53.43,53.44,53.39,53.43,7681.0,52.4777,52.4875,52.4384,52.4777,7681.0
2025-01-02 12:05:00,53.43,53.43,53.38,53.39,7320.0,52.4777,52.4777,52.4286,52.4384,7320.0
2025-01-02 12:10:00,53.38,53.42,53.38,53.4,7121.0,52.4286,52.4679,52.4286,52.4482,7121.0
2025-01-02 12:15:00,53.41,53.43,53.39,53.41,6585.0,52.4581,52.4777,52.4384,52.4581,6585.0
2025-01-02 12:20:00,53.4,53.43,53.39,53.4,90274.0,52.4482,52.4777,52.4384,52.4482,90274.0
2025-01-02 12:25:00,53.38,53.41,53.35,53.37,45326.0,52.4286,52.4581,52.3991,52.4188,45326.0
2025-01-02 12:30:00,53.37,53.37,53.31,53.35,23256.0,52.4188,52.4188,52.3598,52.3991,23256.0
2025-01-02 12:35:00,53.32,53.33,53.22,53.23,18090.0,52.3697,52.3795,52.2714,52.2813,18090.0
2025-01-02 12:40:00,53.23,53.23,53.15,53.2,16447.0,52.2813,52.2813,52.2027,52.2518,16447.0
2025-01-02 12:45:00,53.2,53.23,53.18,53.22,5143.0,52.2518,52.2813,52.2322,52.2714,5143.0
2025-01-02 12:50:00,53.21,53.34,53.2,53.34,7486.0,52.2616,52.3893,52.2518,52.3893,7486.0
2025-01-02 12:55:00,53.36,53.39,53.28,53.28,11953.0,52.4089,52.4384,52.3304,52.3304,11953.0
2025-01-02 13:00:00,53.25,53.26,53.14,53.18,8991.0,52.3009,52.3107,52.1929,52.2322,8991.0
2025-01-02 13:05:00,53.19,53.2,53.16,53.16,17392.0,52.242,52.2518,52.2125,52.2125,17392.0
2025-01-02 13:10:00,53.15,53.16,53.07,53.1,36280.0,52.2027,52.2125,52.1241,52.1536,36280.0
2025-01-02 13:15:00,53.1,53.1,53.03,53.04,14147.0,52.1536,52.1536,52.0848,52.0947,14147.0
2025-01-02 13:20:00,53.04,53.09,53.03,53.07,12434.0,52.0947,52.1438,52.0848,52.1241,12434.0
2025-01-02 13:25:00,53.06,53.09,53.02,53.09,9837.0,52.1143,52.1438,52.075,52.1438,9837.0
2025-01-02 13:30:00,53.08,53.08,53.0,53.0,9532.0,52.1339,52.1339,52.0554,52.0554,9532.0
2025-01-02 13:35:00,53.02,53.1,53.01,53.07,8390.0,52.075,52.1536,52.0652,52.1241,8390.0
2025-01-02 13:40:00,53.07,53.12,53.03,53.12,8057.0,52.1241,52.1732,52.0848,52.1732,8057.0
2025-01-02 13:45:00,53.12,53.12,53.0,53.03,6141.0,52.1732,52.1732,52.0554,52.0848,6141.0
2025-01-02 13:50:00,53.03,53.03,52.98,53.0,8535.0,52.0848,52.0848,52.0357,52.0554,8535.0
2025-01-02 13:55:00,53.01,53.06,53.01,53.05,17609.0,52.0652,52.1143,52.0652,52.1045,17609.0
2025-01-02 14:00:00,53.05,53.06,52.94,53.05,11804.0,52.1045,52.1143,51.9964,52.1045,11804.0
2025-01-02 14:05:00,53.03,53.04,52.94,52.95,19591.0,52.0848,52.0947,51.9964,52.0063,19591.0
2025-01-02 14:10:00,52.96,52.98,52.91,52.91,6855.0,52.0161,52.0357,51.967,51.967,6855.0
2025-01-02 14:15:00,52.92,52.93,52.87,52.87,12658.0,51.9768,51.9866,51.9277,51.9277,12658.0
2025-01-02 14:20:00,52.87,52.88,52.84,52.87,25042.0,51.9277,51.9375,51.8982,51.9277,25042.0
2025-01-02 14:25:00,52.86,53.06,52.86,53.05,35375.0,51.9179,52.1143,51.9179,52.1045,35375.0
2025-01-02 14:30:00,53.04,53.04,52.98,53.02,28036.0,52.0947,52.0947,52.0357,52.075,28036.0
2025-01-02 14:35:00,52.99,53.11,52.97,53.11,14620.0,52.0455,52.1634,52.0259,52.1634,14620.0
2025-01-02 14:40:00,53.11,53.16,53.11,53.11,5475.0,52.1634,52.2125,52.1634,52.1634,5475.0
2025-01-02 14:45:00,53.12,53.13,53.06,53.11,12151.0,52.1732,52.183,52.1143,52.1634,12151.0
2025-01-02 14:50:00,53.1,53.16,53.09,53.11,8463.0,52.1536,52.2125,52.1438,52.1634,8463.0
2025-01-02 14:55:00,53.09,53.1,52.97,53.01,20708.0,52.1438,52.1536,52.0259,52.0652,20708.0
2025-01-02 15:00:00,53.01,53.13,53.01,53.13,15821.0,52.0652,52.183,52.0652,52.183,15821.0
2025-01-02 15:05:00,53.13,53.13,53.09,53.11,6021.0,52.183,52.183,52.1438,52.1634,6021.0
2025-01-02 15:10:00,53.11,53.12,53.04,53.04,23579.0,52.1634,52.1732,52.0947,52.0947,23579.0
2025-01-02 15:15:00,53.01,53.1,53.01,53.1,11898.0,52.0652,52.1536,52.0652,52.1536,11898.0
2025-01-02 15:20:00,53.1,53.14,53.1,53.12,12196.0,52.1536,52.1929,52.1536,52.1732,12196.0
2025-01-02 15:25:00,53.13,53.16,53.12,53.13,13179.0,52.183,52.2125,52.1732,52.183,13179.0
2025-01-02 15:30:00,53.13,53.2,53.09,53.1,25628.0,52.183,52.2518,52.1438,52.1536,25628.0
2025-01-02 15:35:00,53.09,53.1,53.02,53.09,24158.0,52.1438,52.1536,52.075,52.1438,24158.0
2025-01-02 15:40:00,53.1,53.2,53.09,53.18,26872.0,52.1536,52.2518,52.1438,52.2322,26872.0
2025-01-02 15:45:00,53.17,53.18,53.1,53.12,68049.0,52.2223,52.2322,52.1536,52.1732,68049.0
2025-01-02 15:50:00,53.13,53.21,53.06,53.06,76375.0,52.183,52.2616,52.1143,52.1143,76375.0
2025-01-02 15:55:00,53.05,53.21,53.02,53.18,285212.0,52.1045,52.2616,52.075,52.2322,285212.0
2025-01-03 09:30:00,53.25,53.39,53.22,53.32,49366.0,52.3009,52.4384,52.2714,52.3697,49366.0
2025-01-03 09:35:00,53.3,53.47,53.27,53.47,21996.0,52.35,52.517,52.3206,52.517,21996.0
2025-01-03 09:40:00,53.47,53.55,53.35,53.41,18487.0,52.517,52.5956,52.3991,52.4581,18487.0
2025-01-03 09:45:00,53.38,53.38,53.14,53.24,27252.0,52.4286,52.4286,52.1929,52.2911,27252.0
2025-01-03 09:50:00,53.24,53.24,53.16,53.22,5976.0,52.2911,52.2911,52.2125,52.2714,5976.0
2025-01-03 09:55:00,53.19,53.24,53.17,53.18,8495.0,52.242,52.2911,52.2223,52.2322,8495.0
2025-01-03 10:00:00,53.22,53.3,53.22,53.3,21633.0,52.2714,52.35,52.2714,52.35,21633.0
2025-01-03 10:05:00,53.3,53.4,53.29,53.38,10612.0,52.35,52.4482,52.3402,52.4286,10612.0
2025-01-03 10:10:00,53.36,53.45,53.32,53.42,10691.0,52.4089,52.4973,52.3697,52.4679,10691.0
2025-01-03 10:15:00,53.45,53.48,53.37,53.4,27085.0,52.4973,52.5268,52.4188,52.4482,27085.0
2025-01-03 10:20:00,53.41,53.44,53.34,53.41,43446.0,52.4581,52.4875,52.3893,52.4581,43446.0
2025-01-03 10:25:00,53.39,53.39,53.35,53.38,9198.0,52.4384,52.4384,52.3991,52.4286,9198.0
2025-01-03 10:30:00,53.37,53.38,53.33,53.35,18772.0,52.4188,52.4286,52.3795,52.3991,18772.0
2025-01-03 10:35:00,53.35,53.47,53.34,53.47,15959.0,52.3991,52.517,52.3893,52.517,15959.0
2025-01-03 10:40:00,53.45,53.49,53.35,53.36,9269.0,52.4973,52.5366,52.3991,52.4089,9269.0
2025-01-03 10:45:00,53.36,53.37,53.32,53.37,8550.0,52.4089,52.4188,52.3697,52.4188,8550.0
2025-01-03 10:50:00,53.36,53.36,53.3,53.31,7645.0,52.4089,52.4089,52.35,52.3598,7645.0
2025-01-03 10:55:00,53.31,53.4,53.3,53.37,20643.0,52.3598,52.4482,52.35,52.4188,20643.0
2025-01-03 11:00:00,53.37,53.37,53.31,53.34,8103.0,52.4188,52.4188,52.3598,52.3893,8103.0
2025-01-03 11:05:00,53.33,53.34,53.27,53.28,6108.0,52.3795,52.3893,52.3206,52.3304,6108.0
2025-01-03 11:10:00,53.29,53.31,53.24,53.25,6790.0,52.3402,52.3598,52.2911,52.3009,6790.0
2025-01-03 11:15:00,53.24,53.27,53.23,53.23,3904.0,52.2911,52.3206,52.2813,52.2813,3904.0
2025-01-03 11:20:00,53.23,53.25,53.2,53.25,13299.0,52.2813,52.3009,52.2518,52.3009,13299.0
2025-01-03 11:25:00,53.24,53.28,53.22,53.27,6822.0,52.2911,52.3304,52.2714,52.3206,6822.0
2025-01-03 11:30:00,53.27,53.35,53.27,53.35,3767.0,52.3206,52.3991,52.3206,52.3991,3767.0
2025-01-03 11:35:00,53.34,53.42,53.33,53.38,12410.0,52.3893,52.4679,52.3795,52.4286,12410.0
2025-01-03 11:40:00,53.39,53.51,53.39,53.44,32788.0,52.4384,52.5563,52.4384,52.4875,32788.0
2025-01-03 11:45:00,53.46,53.46,53.4,53.41,4089.0,52.5072,52.5072,52.4482,52.4581,4089.0
2025-01-03 11:50:00,53.4,53.43,53.39,53.43,10047.0,52.4482,52.4777,52.4384,52.4777,10047.0
2025-01-03 11:55:00,53.43,53.43,53.26,53.26,15940.0,52.4777,52.4777,52.3107,52.3107,15940.0
2025-01-03 12:00:00,53.25,53.31,53.24,53.3,9350.0,52.3009,52.3598,52.2911,52.35,9350.0
2025-01-03 12:05:00,53.3,53.33,53.28,53.28,16329.0,52.35,52.3795,52.3304,52.3304,16329.0
2025-01-03 12:10:00,53.29,53.3,53.25,53.25,10341.0,52.3402,52.35,52.3009,52.3009,10341.0
2025-01-03 12:15:00,53.24,53.32,53.23,53.24,34061.0,52.2911,52.3697,52.2813,52.2911,34061.0
2025-01-03 12:20:00,53.24,53.25,53.22,53.23,6439.0,52.2911,52.3009,52.2714,52.2813,6439.0
2025-01-03 12:25:00,53.23,53.24,53.15,53.15,28505.0,52.2813,52.2911,52.2027,52.2027,28505.0
2025-01-03 12:30:00,53.16,53.21,53.14,53.2,15682.0,52.2125,52.2616,52.1929,52.2518,15682.0
2025-01-03 12:35:00,53.2,53.21,53.19,53.2,5011.0,52.2518,52.2616,52.242,52.2518,5011.0
2025-01-03 12:40:00,53.19,53.19,53.1,53.12,37808.0,52.242,52.242,52.1536,52.1732,37808.0
2025-01-03 12:45:00,53.12,53.14,53.06,53.13,11343.0,52.1732,52.1929,52.1143,52.183,11343.0
2025-01-03 12:50:00,53.13,53.15,53.08,53.1,9853.0,52.183,52.2027,52.1339,52.1536,9853.0
2025-01-03 12:55:00,53.1,53.13,53.08,53.13,7437.0,52.1536,52.183,52.1339,52.183,7437.0
2025-01-03 13:00:00,53.12,53.14,53.08,53.11,6366.0,52.1732,52.1929,52.1339,52.1634,6366.0
2025-01-03 13:05:00,53.12,53.12,53.0,53.02,17192.0,52.1732,52.1732,52.0554,52.075,17192.0
2025-01-03 13:10:00,53.01,53.03,52.99,52.99,10039.0,52.0652,52.0848,52.0455,52.0455,10039.0
2025-01-03 13:15:00,53.01,53.02,52.97,52.99,13251.0,52.0652,52.075,52.0259,52.0455,13251.0
2025-01-03 13:20:00,52.99,53.0,52.96,53.0,13287.0,52.0455,52.0554,52.0161,52.0554,13287.0
2025-01-03 13:25:00,52.99,53.0,52.97,52.98,7539.0,52.0455,52.0554,52.0259,52.0357,7539.0
2025-01-03 13:30:00,52.98,53.0,52.95,52.98,12991.0,52.0357,52.0554,52.0063,52.0357,12991.0
2025-01-03 13:35:00,52.97,52.99,52.94,52.97,12798.0,52.0259,52.0455,51.9964,52.0259,12798.0
2025-01-03 13:40:00,52.97,52.97,52.92,52.92,18747.0,52.0259,52.0259,51.9768,51.9768,18747.0
2025-01-03 13:45:00,52.91,52.95,52.89,52.93,12825.0,51.967,52.0063,51.9473,51.9866,12825.0
2025-01-03 13:50:00,52.94,52.94,52.91,52.91,8434.0,51.9964,51.9964,51.967,51.967,8434.0
2025-01-03 13:55:00,52.92,52.94,52.9,52.91,11331.0,51.9768,51.9964,51.9571,51.967,11331.0
2025-01-03 14:00:00,52.91,52.92,52.87,52.88,8314.0,51.967,51.9768,51.9277,51.9375,8314.0
2025-01-03 14:05:00,52.89,52.9,52.87,52.89,14275.0,51.9473,51.9571,51.9277,51.9473,14275.0
2025-01-03 14:10:00,52.9,52.92,52.81,52.82,20985.0,51.9571,51.9768,51.8688,51.8786,20985.0
2025-01-03 14:15:00,52.82,52.88,52.82,52.88,11231.0,51.8786,51.9375,51.8786,51.9375,11231.0
2025-01-03 14:20:00,52.88,52.88,52.81,52.82,9321.0,51.9375,51.9375,51.8688,51.8786,9321.0
2025-01-03 14:25:00,52.82,52.83,52.78,52.8,8495.0,51.8786,51.8884,51.8393,51.8589,8495.0
2025-01-03 14:30:00,52.8,52.82,52.79,52.82,16819.0,51.8589,51.8786,51.8491,51.8786,16819.0
2025-01-03 14:35:00,52.82,52.84,52.8,52.84,38740.0,51.8786,51.8982,51.8589,51.8982,38740.0
2025-01-03 14:40:00,52.83,52.88,52.81,52.84,22845.0,51.8884,51.9375,51.8688,51.8982,22845.0
2025-01-03 14:45:00,52.84,52.85,52.75,52.75,33726.0,51.8982,51.908,51.8098,51.8098,33726.0
2025-01-03 14:50:00,52.74,52.75,52.68,52.72,12609.0,51.8,51.8098,51.7411,51.7804,12609.0
2025-01-03 14:55:00,52.73,52.75,52.71,52.75,9677.0,51.7902,51.8098,51.7705,51.8098,9677.0
2025-01-03 15:00:00,52.75,52.83,52.74,52.8,16837.0,51.8098,51.8884,51.8,51.8589,16837.0
2025-01-03 15:05:00,52.79,52.82,52.78,52.78,10537.0,51.8491,51.8786,51.8393,51.8393,10537.0
2025-01-03 15:10:00,52.78,52.8,52.77,52.8,15626.0,51.8393,51.8589,51.8295,51.8589,15626.0
2025-01-03 15:15:00,52.8,52.83,52.79,52.83,14010.0,51.8589,51.8884,51.8491,51.8884,14010.0
2025-01-03 15:20:00,52.82,53.03,52.82,53.02,28093.0,51.8786,52.0848,51.8786,52.075,28093.0
2025-01-03 15:25:00,53.02,53.18,53.02,53.14,65162.0,52.075,52.2322,52.075,52.1929,65162.0
2025-01-03 15:30:00,53.14,53.14,52.98,53.0,33391.0,52.1929,52.1929,52.0357,52.0554,33391.0
2025-01-03 15:35:00,52.98,52.98,52.87,52.88,63677.0,52.0357,52.0357,51.9277,51.9375,63677.0
2025-01-03 15:40:00,52.87,52.93,52.83,52.87,37460.0,51.9277,51.9866,51.8884,51.9277,37460.0
2025-01-03 15:45:00,52.88,52.9,52.82,52.82,39717.0,51.9375,51.9571,51.8786,51.8786,39717.0
2025-01-03 15:50:00,52.83,52.86,52.77,52.78,86631.0,51.8884,51.9179,51.8295,51.8393,86631.0
2025-01-03 15:55:00,52.78,52.92,52.77,52.83,217422.0,51.8393,51.9768,51.8295,51.8884,217422.0
2025-01-06 09:30:00,53.26,53.45,53.13,53.23,144211.0,52.3107,52.4973,52.183,52.2813,144211.0
2025-01-06 09:35:00,53.23,53.3,53.1,53.11,56190.0,52.2813,52.35,52.1536,52.1634,56190.0
2025-01-06 09:40:00,53.16,53.28,53.08,53.2,15703.0,52.2125,52.3304,52.1339,52.2518,15703.0
2025-01-06 09:45:00,53.22,53.27,53.13,53.26,7627.0,52.2714,52.3206,52.183,52.3107,7627.0
2025-01-06 09:50:00,53.25,53.34,53.17,53.31,13568.0,52.3009,52.3893,52.2223,52.3598,13568.0
2025-01-06 09:55:00,53.31,53.34,53.23,53.32,41348.0,52.3598,52.3893,52.2813,52.3697,41348.0
2025-01-06 10:00:00,53.3,53.54,53.27,53.46,100523.0,52.35,52.5857,52.3206,52.5072,100523.0
2025-01-06 10:05:00,53.45,53.45,53.36,53.36,22980.0,52.4973,52.4973,52.4089,52.4089,22980.0
2025-01-06 10:10:00,53.35,53.43,53.34,53.38,11646.0,52.3991,52.4777,52.3893,52.4286,11646.0
2025-01-06 10:15:00,53.37,53.37,53.26,53.3,16429.0,52.4188,52.4188,52.3107,52.35,16429.0
2025-01-06 10:20:00,53.29,53.32,53.25,53.27,42824.0,52.3402,52.3697,52.3009,52.3206,42824.0
2025-01-06 10:25:00,53.27,53.35,53.21,53.33,11811.0,52.3206,52.3991,52.2616,52.3795,11811.0
2025-01-06 10:30:00,53.36,53.36,53.29,53.36,7384.0,52.4089,52.4089,52.3402,52.4089,7384.0
2025-01-06 10:35:00,53.34,53.34,53.25,53.29,11930.0,52.3893,52.3893,52.3009,52.3402,11930.0
2025-01-06 10:40:00,53.3,53.33,53.26,53.3,13754.0,52.35,52.3795,52.3107,52.35,13754.0
2025-01-06 10:45:00,53.3,53.31,53.28,53.29,8358.0,52.35,52.3598,52.3304,52.3402,8358.0
2025-01-06 10:50:00,53.3,53.38,53.3,53.36,12870.0,52.35,52.4286,52.35,52.4089,12870.0
2025-01-06 10:55:00,53.36,53.37,53.31,53.34,6578.0,52.4089,52.4188,52.3598,52.3893,6578.0
2025-01-06 11:00:00,53.35,53.37,53.29,53.3,12032.0,52.3991,52.4188,52.3402,52.35,12032.0
2025-01-06 11:05:00,53.3,53.3,53.27,53.3,13521.0,52.35,52.35,52.3206,52.35,13521.0
2025-01-06 11:10:00,53.3,53.43,53.29,53.42,6627.0,52.35,52.4777,52.3402,52.4679,6627.0
2025-01-06 11:15:00,53.4,53.44,53.39,53.44,17627.0,52.4482,52.4875,52.4384,52.4875,17627.0
2025-01-06 11:20:00,53.44,53.49,53.44,53.46,11621.0,52.4875,52.5366,52.4875,52.5072,11621.0
2025-01-06 11:25:00,53.46,53.52,53.46,53.48,17334.0,52.5072,52.5661,52.5072,52.5268,17334.0
2025-01-06 11:30:00,53.49,53.53,53.45,53.46,7147.0,52.5366,52.5759,52.4973,52.5072,7147.0
2025-01-06 11:35:00,53.46,53.5,53.46,53.49,2736.0,52.5072,52.5465,52.5072,52.5366,2736.0
2025-01-06 11:40:00,53.47,53.5,53.43,53.43,7779.0,52.517,52.5465,52.4777,52.4777,7779.0
2025-01-06 11:45:00,53.41,53.43,53.36,53.43,15688.0,52.4581,52.4777,52.4089,52.4777,15688.0
2025-01-06 11:50:00,53.42,53.48,53.42,53.46,7646.0,52.4679,52.5268,52.4679,52.5072,7646.0
2025-01-06 11:55:00,53.47,53.5,53.46,53.46,6735.0,52.517,52.5465,52.5072,52.5072,6735.0
2025-01-06 12:00:00,53.45,53.49,53.45,53.47,4952.0,52.4973,52.5366,52.4973,52.517,4952.0
2025-01-06 12:05:00,53.48,53.49,53.47,53.48,13770.0,52.5268,52.5366,52.517,52.5268,13770.0
2025-01-06 12:10:00,53.49,53.5,53.48,53.49,12362.0,52.5366,52.5465,52.5268,52.5366,12362.0
2025-01-06 12:15:00,53.48,53.51,53.43,53.46,17377.0,52.5268,52.5563,52.4777,52.5072,17377.0
2025-01-06 12:20:00,53.45,53.45,53.4,53.41,7727.0,52.4973,52.4973,52.4482,52.4581,7727.0
2025-01-06 12:25:00,53.42,53.42,53.39,53.4,6077.0,52.4679,52.4679,52.4384,52.4482,6077.0
2025-01-06 12:30:00,53.4,53.4,53.38,53.4,3123.0,52.4482,52.4482,52.4286,52.4482,3123.0
2025-01-06 12:35:00,53.39,53.42,53.39,53.41,3876.0,52.4384,52.4679,52.4384,52.4581,3876.0
2025-01-06 12:40:00,53.41,53.42,53.39,53.4,5402.0,52.4581,52.4679,52.4384,52.4482,5402.0
2025-01-06 12:45:00,53.38,53.41,53.38,53.39,4144.0,52.4286,52.4581,52.4286,52.4384,4144.0
2025-01-06 12:50:00,53.39,53.4,53.36,53.4,4595.0,52.4384,52.4482,52.4089,52.4482,4595.0
2025-01-06 12:55:00,53.42,53.42,53.39,53.41,3107.0,52.4679,52.4679,52.4384,52.4581,3107.0
2025-01-06 13:00:00,53.41,53.41,53.35,53.41,7941.0,52.4581,52.4581,52.3991,52.4581,7941.0
2025-01-06 13:05:00,53.4,53.41,53.36,53.37,3006.0,52.4482,52.4581,52.4089,52.4188,3006.0
2025-01-06 13:10:00,53.36,53.4,53.35,53.4,1992.0,52.4089,52.4482,52.3991,52.4482,1992.0
2025-01-06 13:15:00,53.4,53.42,53.35,53.36,19010.0,52.4482,52.4679,52.3991,52.4089,19010.0
2025-01-06 13:20:00,53.37,53.37,53.33,53.33,4088.0,52.4188,52.4188,52.3795,52.3795,4088.0
2025-01-06 13:25:00,53.33,53.34,53.32,53.32,3167.0,52.3795,52.3893,52.3697,52.3697,3167.0
2025-01-06 13:30:00,53.34,53.34,53.33,53.33,4666.0,52.3893,52.3893,52.3795,52.3795,4666.0
2025-01-06 13:35:00,53.33,53.35,53.32,53.33,7821.0,52.3795,52.3991,52.3697,52.3795,7821.0
2025-01-06 13:40:00,53.33,53.4,53.3,53.36,83113.0,52.3795,52.4482,52.35,52.4089,83113.0
2025-01-06 13:45:00,53.34,53.36,53.31,53.33,21513.0,52.3893,52.4089,52.3598,52.3795,21513.0
2025-01-06 13:50:00,53.32,53.33,53.29,53.3,14196.0,52.3697,52.3795,52.3402,52.35,14196.0
2025-01-06 13:55:00,53.31,53.35,53.29,53.31,16750.0,52.3598,52.3991,52.3402,52.3598,16750.0
2025-01-06 14:00:00,53.31,53.32,53.21,53.22,35138.0,52.3598,52.3697,52.2616,52.2714,35138.0
2025-01-06 14:05:00,53.22,53.3,53.22,53.3,11412.0,52.2714,52.35,52.2714,52.35,11412.0
2025-01-06 14:10:00,53.3,53.36,53.29,53.35,7140.0,52.35,52.4089,52.3402,52.3991,7140.0
2025-01-06 14:15:00,53.35,53.4,53.33,53.34,24285.0,52.3991,52.4482,52.3795,52.3893,24285.0
2025-01-06 14:20:00,53.34,53.36,53.29,53.31,5886.0,52.3893,52.4089,52.3402,52.3598,5886.0
2025-01-06 14:25:00,53.3,53.31,53.23,53.23,9069.0,52.35,52.3598,52.2813,52.2813,9069.0
2025-01-06 14:30:00,53.24,53.28,53.22,53.25,11806.0,52.2911,52.3304,52.2714,52.3009,11806.0
2025-01-06 14:35:00,53.25,53.27,53.23,53.25,12373.0,52.3009,52.3206,52.2813,52.3009,12373.0
2025-01-06 14:40:00,53.25,53.27,53.24,53.25,5981.0,52.3009,52.3206,52.2911,52.3009,5981.0
2025-01-06 14:45:00,53.25,53.31,53.24,53.31,5600.0,52.3009,52.3598,52.2911,52.3598,5600.0
2025-01-06 14:50:00,53.31,53.35,53.31,53.35,8153.0,52.3598,52.3991,52.3598,52.3991,8153.0
2025-01-06 14:55:00,53.35,53.35,53.27,53.3,11237.0,52.3991,52.3991,52.3206,52.35,11237.0
2025-01-06 15:00:00,53.28,53.3,53.28,53.28,8416.0,52.3304,52.35,52.3304,52.3304,8416.0
2025-01-06 15:05:00,53.28,53.29,53.26,53.27,9764.0,52.3304,52.3402,52.3107,52.3206,9764.0
2025-01-06 15:10:00,53.28,53.32,53.25,53.25,17709.0,52.3304,52.3697,52.3009,52.3009,17709.0
2025-01-06 15:15:00,53.25,53.26,53.17,53.2,15530.0,52.3009,52.3107,52.2223,52.2518,15530.0
2025-01-06 15:20:00,53.19,53.24,53.16,53.23,16035.0,52.242,52.2911,52.2125,52.2813,16035.0
2025-01-06 15:25:00,53.22,53.23,53.18,53.2,13731.0,52.2714,52.2813,52.2322,52.2518,13731.0
2025-01-06 15:30:00,53.2,53.26,53.17,53.26,42237.0,52.2518,52.3107,52.2223,52.3107,42237.0
2025-01-06 15:35:00,53.26,53.35,53.24,53.32,43847.0,52.3107,52.3991,52.2911,52.3697,43847.0
2025-01-06 15:40:00,53.32,53.33,53.28,53.31,14903.0,52.3697,52.3795,52.3304,52.3598,14903.0
2025-01-06 15:45:00,53.31,53.34,53.3,53.34,22976.0,52.3598,52.3893,52.35,52.3893,22976.0
2025-01-06 15:50:00,53.35,53.45,53.34,53.4,89076.0,52.3991,52.4973,52.3893,52.4482,89076.0
2025-01-06 15:55:00,53.4,53.53,53.38,53.51,356467.0,52.4482,52.5759,52.4286,52.5563,356467.0
2025-01-07 09:30:00,53.5,53.62,53.31,53.46,53144.0,52.5465,52.6643,52.3598,52.5072,53144.0
2025-01-07 09:35:00,53.41,53.65,53.41,53.6,105760.0,52.4581,52.6938,52.4581,52.6447,105760.0
2025-01-07 09:40:00,53.6,53.6,53.36,53.4,17303.0,52.6447,52.6447,52.4089,52.4482,17303.0
2025-01-07 09:45:00,53.42,53.48,53.35,53.45,11328.0,52.4679,52.5268,52.3991,52.4973,11328.0
2025-01-07 09:50:00,53.44,53.49,53.36,53.41,19536.0,52.4875,52.5366,52.4089,52.4581,19536.0
2025-01-07 09:55:00,53.4,53.48,53.38,53.44,52158.0,52.4482,52.5268,52.4286,52.4875,52158.0
2025-01-07 10:00:00,53.42,53.43,53.23,53.26,190163.0,52.4679,52.4777,52.2813,52.3107,190163.0
2025-01-07 10:05:00,53.26,53.3,53.16,53.3,38255.0,52.3107,52.35,52.2125,52.35,38255.0
2025-01-07 10:10:00,53.27,53.31,53.17,53.23,26595.0,52.3206,52.3598,52.2223,52.2813,26595.0
2025-01-07 10:15:00,53.22,53.22,53.06,53.21,39778.0,52.2714,52.2714,52.1143,52.2616,39778.0
2025-01-07 10:20:00,53.23,53.45,53.23,53.39,27973.0,52.2813,52.4973,52.2813,52.4384,27973.0
2025-01-07 10:25:00,53.4,53.6,53.4,53.54,49977.0,52.4482,52.6447,52.4482,52.5857,49977.0
2025-01-07 10:30:00,53.5,53.56,53.42,53.42,13634.0,52.5465,52.6054,52.4679,52.4679,13634.0
2025-01-07 10:35:00,53.42,53.48,53.37,53.37,9542.0,52.4679,52.5268,52.4188,52.4188,9542.0
2025-01-07 10:40:00,53.39,53.42,53.34,53.37,9022.0,52.4384,52.4679,52.3893,52.4188,9022.0
2025-01-07 10:45:00,53.34,53.41,53.32,53.41,9800.0,52.3893,52.4581,52.3697,52.4581,9800.0
2025-01-07 10:50:00,53.44,53.69,53.44,53.65,55385.0,52.4875,52.7331,52.4875,52.6938,55385.0
2025-01-07 10:55:00,53.64,53.77,53.62,53.7,24799.0,52.684,52.8116,52.6643,52.7429,24799.0
2025-01-07 11:00:00,53.73,53.78,53.64,53.68,15855.0,52.7724,52.8215,52.684,52.7232,15855.0
2025-01-07 11:05:00,53.67,53.72,53.59,53.59,10967.0,52.7134,52.7625,52.6348,52.6348,10967.0
2025-01-07 11:10:00,53.6,53.61,53.53,53.56,13738.0,52.6447,52.6545,52.5759,52.6054,13738.0
2025-01-07 11:15:00,53.58,53.59,53.44,53.47,16865.0,52.625,52.6348,52.4875,52.517,16865.0
2025-01-07 11:20:00,53.47,53.52,53.46,53.5,16097.0,52.517,52.5661,52.5072,52.5465,16097.0
2025-01-07 11:25:00,53.48,53.56,53.47,53.53,19285.0,52.5268,52.6054,52.517,52.5759,19285.0
2025-01-07 11:30:00,53.55,53.56,53.49,53.49,9183.0,52.5956,52.6054,52.5366,52.5366,9183.0
2025-01-07 11:35:00,53.5,53.51,53.42,53.5,60419.0,52.5465,52.5563,52.4679,52.5465,60419.0
2025-01-07 11:40:00,53.5,53.52,53.42,53.43,11389.0,52.5465,52.5661,52.4679,52.4777,11389.0
2025-01-07 11:45:00,53.42,53.53,53.41,53.51,8454.0,52.4679,52.5759,52.4581,52.5563,8454.0
2025-01-07 11:50:00,53.51,53.52,53.43,53.44,11676.0,52.5563,52.5661,52.4777,52.4875,11676.0
2025-01-07 11:55:00,53.42,53.45,53.4,53.43,9262.0,52.4679,52.4973,52.4482,52.4777,9262.0
2025-01-07 12:00:00,53.43,53.51,53.42,53.47,21009.0,52.4777,52.5563,52.4679,52.517,21009.0
2025-01-07 12:05:00,53.48,53.51,53.39,53.44,16596.0,52.5268,52.5563,52.4384,52.4875,16596.0
2025-01-07 12:10:00,53.46,53.6,53.44,53.59,13832.0,52.5072,52.6447,52.4875,52.6348,13832.0
2025-01-07 12:15:00,53.56,53.6,53.55,53.6,7472.0,52.6054,52.6447,52.5956,52.6447,7472.0
2025-01-07 12:20:00,53.59,53.59,53.51,53.53,14750.0,52.6348,52.6348,52.5563,52.5759,14750.0
2025-01-07 12:25:00,53.53,53.55,53.51,53.55,9421.0,52.5759,52.5956,52.5563,52.5956,9421.0
2025-01-07 12:30:00,53.55,53.58,53.54,53.57,7879.0,52.5956,52.625,52.5857,52.6152,7879.0
2025-01-07 12:35:00,53.58,53.58,53.53,53.55,8648.0,52.625,52.625,52.5759,52.5956,8648.0
2025-01-07 12:40:00,53.54,53.6,53.53,53.6,13559.0,52.5857,52.6447,52.5759,52.6447,13559.0
2025-01-07 12:45:00,53.6,53.65,53.59,53.64,9731.0,52.6447,52.6938,52.6348,52.684,9731.0
2025-01-07 12:50:00,53.63,53.67,53.63,53.67,6726.0,52.6741,52.7134,52.6741,52.7134,6726.0
2025-01-07 12:55:00,53.67,53.67,53.64,53.66,8926.0,52.7134,52.7134,52.684,52.7036,8926.0
2025-01-07 13:00:00,53.66,53.66,53.62,53.62,10608.0,52.7036,52.7036,52.6643,52.6643,10608.0
2025-01-07 13:05:00,53.63,53.64,53.6,53.62,5471.0,52.6741,52.684,52.6447,52.6643,5471.0
2025-01-07 13:10:00,53.62,53.67,53.59,53.64,24443.0,52.6643,52.7134,52.6348,52.684,24443.0
2025-01-07 13:15:00,53.65,53.7,53.65,53.7,3490.0,52.6938,52.7429,52.6938,52.7429,3490.0
2025-01-07 13:20:00,53.7,53.7,53.65,53.67,3321.0,52.7429,52.7429,52.6938,52.7134,3321.0
2025-01-07 13:25:00,53.67,53.71,53.65,53.7,11096.0,52.7134,52.7527,52.6938,52.7429,11096.0
2025-01-07 13:30:00,53.71,53.71,53.68,53.68,5708.0,52.7527,52.7527,52.7232,52.7232,5708.0
2025-01-07 13:35:00,53.69,53.7,53.61,53.62,28031.0,52.7331,52.7429,52.6545,52.6643,28031.0
2025-01-07 13:40:00,53.63,53.63,53.58,53.62,7368.0,52.6741,52.6741,52.625,52.6643,7368.0
2025-01-07 13:45:00,53.63,53.65,53.61,53.62,10572.0,52.6741,52.6938,52.6545,52.6643,10572.0
2025-01-07 13:50:00,53.61,53.62,53.59,53.6,8780.0,52.6545,52.6643,52.6348,52.6447,8780.0
2025-01-07 13:55:00,53.61,53.66,53.61,53.66,9362.0,52.6545,52.7036,52.6545,52.7036,9362.0
2025-01-07 14:00:00,53.65,53.65,53.6,53.6,28772.0,52.6938,52.6938,52.6447,52.6447,28772.0
2025-01-07 14:05:00,53.62,53.65,53.6,53.61,20667.0,52.6643,52.6938,52.6447,52.6545,20667.0
2025-01-07 14:10:00,53.61,53.69,53.6,53.63,21683.0,52.6545,52.7331,52.6447,52.6741,21683.0
2025-01-07 14:15:00,53.63,53.64,53.6,53.62,14493.0,52.6741,52.684,52.6447,52.6643,14493.0
2025-01-07 14:20:00,53.62,53.65,53.6,53.63,9124.0,52.6643,52.6938,52.6447,52.6741,9124.0
2025-01-07 14:25:00,53.63,53.66,53.62,53.66,11264.0,52.6741,52.7036,52.6643,52.7036,11264.0
2025-01-07 14:30:00,53.65,53.66,53.6,53.61,9729.0,52.6938,52.7036,52.6447,52.6545,9729.0
2025-01-07 14:35:00,53.62,53.63,53.59,53.6,16717.0,52.6643,52.6741,52.6348,52.6447,16717.0
2025-01-07 14:40:00,53.61,53.66,53.6,53.66,18753.0,52.6545,52.7036,52.6447,52.7036,18753.0
2025-01-07 14:45:00,53.65,53.66,53.59,53.6,18106.0,52.6938,52.7036,52.6348,52.6447,18106.0
2025-01-07 14:50:00,53.6,53.61,53.58,53.6,19985.0,52.6447,52.6545,52.625,52.6447,19985.0
2025-01-07 14:55:00,53.6,53.6,53.58,53.59,16224.0,52.6447,52.6447,52.625,52.6348,16224.0
2025-01-07 15:00:00,53.59,53.61,53.56,53.6,81375.0,52.6348,52.6545,52.6054,52.6447,81375.0
2025-01-07 15:05:00,53.6,53.6,53.55,53.6,48223.0,52.6447,52.6447,52.5956,52.6447,48223.0
2025-01-07 15:10:00,53.6,53.63,53.59,53.63,49729.0,52.6447,52.6741,52.6348,52.6741,49729.0
2025-01-07 15:15:00,53.62,53.63,53.49,53.54,65868.0,52.6643,52.6741,52.5366,52.5857,65868.0
2025-01-07 15:20:00,53.54,53.54,53.47,53.51,63194.0,52.5857,52.5857,52.517,52.5563,63194.0
2025-01-07 15:25:00,53.51,53.52,53.48,53.51,45168.0,52.5563,52.5661,52.5268,52.5563,45168.0
2025-01-07 15:30:00,53.5,53.53,53.42,53.42,61426.0,52.5465,52.5759,52.4679,52.4679,61426.0
2025-01-07 15:35:00,53.41,53.48,53.34,53.41,42720.0,52.4581,52.5268,52.3893,52.4581,42720.0
2025-01-07 15:40:00,53.41,53.48,53.39,53.45,38076.0,52.4581,52.5268,52.4384,52.4973,38076.0
2025-01-07 15:45:00,53.45,53.46,53.39,53.4,60378.0,52.4973,52.5072,52.4384,52.4482,60378.0
2025-01-07 15:50:00,53.41,53.56,53.41,53.54,76804.0,52.4581,52.6054,52.4581,52.5857,76804.0
2025-01-07 15:55:00,53.55,53.65,53.53,53.64,289094.0,52.5956,52.6938,52.5759,52.684,289094.0
2025-01-08 09:30:00,53.36,53.62,53.35,53.53,75550.0,52.4089,52.6643,52.3991,52.5759,75550.0
2025-01-08 09:35:00,53.54,53.62,53.46,53.6,16644.0,52.5857,52.6643,52.5072,52.6447,16644.0
2025-01-08 09:40:00,53.59,53.6,53.41,53.44,15894.0,52.6348,52.6447,52.4581,52.4875,15894.0
2025-01-08 09:45:00,53.44,53.5,53.38,53.44,33772.0,52.4875,52.5465,52.4286,52.4875,33772.0
2025-01-08 09:50:00,53.44,53.45,53.35,53.37,12572.0,52.4875,52.4973,52.3991,52.4188,12572.0
2025-01-08 09:55:00,53.37,53.38,53.3,53.33,11898.0,52.4188,52.4286,52.35,52.3795,11898.0
2025-01-08 10:00:00,53.33,53.51,53.32,53.51,29552.0,52.3795,52.5563,52.3697,52.5563,29552.0
2025-01-08 10:05:00,53.49,53.67,53.45,53.66,8693.0,52.5366,52.7134,52.4973,52.7036,8693.0
2025-01-08 10:10:00,53.66,53.72,53.62,53.67,27023.0,52.7036,52.7625,52.6643,52.7134,27023.0
2025-01-08 10:15:00,53.67,53.7,53.52,53.54,60754.0,52.7134,52.7429,52.5661,52.5857,60754.0
2025-01-08 10:20:00,53.55,53.55,53.46,53.47,34301.0,52.5956,52.5956,52.5072,52.517,34301.0
2025-01-08 10:25:00,53.5,53.52,53.47,53.49,9389.0,52.5465,52.5661,52.517,52.5366,9389.0
2025-01-08 10:30:00,53.49,53.54,53.48,53.49,12361.0,52.5366,52.5857,52.5268,52.5366,12361.0
2025-01-08 10:35:00,53.49,53.55,53.49,53.5,6770.0,52.5366,52.5956,52.5366,52.5465,6770.0
2025-01-08 10:40:00,53.5,53.55,53.47,53.54,11606.0,52.5465,52.5956,52.517,52.5857,11606.0
2025-01-08 10:45:00,53.55,53.62,53.55,53.6,13089.0,52.5956,52.6643,52.5956,52.6447,13089.0
2025-01-08 10:50:00,53.61,53.67,53.59,53.67,15274.0,52.6545,52.7134,52.6348,52.7134,15274.0
2025-01-08 10:55:00,53.68,53.77,53.62,53.76,32812.0,52.7232,52.8116,52.6643,52.8018,32812.0
2025-01-08 11:00:00,53.75,53.77,53.71,53.72,8614.0,52.792,52.8116,52.7527,52.7625,8614.0
2025-01-08 11:05:00,53.73,53.76,53.66,53.74,14584.0,52.7724,52.8018,52.7036,52.7822,14584.0
2025-01-08 11:10:00,53.75,53.83,53.75,53.81,14863.0,52.792,52.8706,52.792,52.8509,14863.0
2025-01-08 11:15:00,53.8,53.8,53.73,53.8,11154.0,52.8411,52.8411,52.7724,52.8411,11154.0
2025-01-08 11:20:00,53.8,53.88,53.78,53.84,131777.0,52.8411,52.9197,52.8215,52.8804,131777.0
2025-01-08 11:25:00,53.83,53.84,53.75,53.8,15936.0,52.8706,52.8804,52.792,52.8411,15936.0
2025-01-08 11:30:00,53.81,53.87,53.8,53.82,6561.0,52.8509,52.9099,52.8411,52.8608,6561.0
2025-01-08 11:35:00,53.83,53.99,53.82,53.98,23226.0,52.8706,53.0277,52.8608,53.0179,23226.0
2025-01-08 11:40:00,53.99,54.06,53.98,54.05,11873.0,53.0277,53.0965,53.0179,53.0867,11873.0
2025-01-08 11:45:00,54.06,54.13,54.06,54.11,12264.0,53.0965,53.1652,53.0965,53.1456,12264.0
2025-01-08 11:50:00,54.1,54.14,54.09,54.13,19077.0,53.1358,53.175,53.1259,53.1652,19077.0
2025-01-08 11:55:00,54.13,54.23,54.11,54.23,73382.0,53.1652,53.2634,53.1456,53.2634,73382.0
2025-01-08 12:00:00,54.23,54.25,54.14,54.18,10634.0,53.2634,53.2831,53.175,53.2143,10634.0
2025-01-08 12:05:00,54.15,54.16,54.11,54.11,14149.0,53.1849,53.1947,53.1456,53.1456,14149.0
2025-01-08 12:10:00,54.12,54.13,54.1,54.11,14020.0,53.1554,53.1652,53.1358,53.1456,14020.0
2025-01-08 12:15:00,54.12,54.13,54.0,54.04,44281.0,53.1554,53.1652,53.0375,53.0768,44281.0
2025-01-08 12:20:00,54.04,54.13,54.03,54.12,21498.0,53.0768,53.1652,53.067,53.1554,21498.0
2025-01-08 12:25:00,54.13,54.15,54.03,54.08,19812.0,53.1652,53.1849,53.067,53.1161,19812.0
2025-01-08 12:30:00,54.09,54.14,54.08,54.11,14577.0,53.1259,53.175,53.1161,53.1456,14577.0
2025-01-08 12:35:00,54.12,54.12,54.0,54.01,20663.0,53.1554,53.1554,53.0375,53.0474,20663.0
2025-01-08 12:40:00,54.01,54.12,54.01,54.1,11814.0,53.0474,53.1554,53.0474,53.1358,11814.0
2025-01-08 12:45:00,54.1,54.11,53.99,54.01,14009.0,53.1358,53.1456,53.0277,53.0474,14009.0
2025-01-08 12:50:00,54.0,54.03,53.99,54.01,3262.0,53.0375,53.067,53.0277,53.0474,3262.0
2025-01-08 12:55:00,54.02,54.08,54.01,54.07,5960.0,53.0572,53.1161,53.0474,53.1063,5960.0
2025-01-08 13:00:00,54.08,54.18,54.06,54.12,11501.0,53.1161,53.2143,53.0965,53.1554,11501.0
2025-01-08 13:05:00,54.13,54.15,54.1,54.15,13861.0,53.1652,53.1849,53.1358,53.1849,13861.0
2025-01-08 13:10:00,54.15,54.16,54.09,54.1,8212.0,53.1849,53.1947,53.1259,53.1358,8212.0
2025-01-08 13:15:00,54.1,54.12,54.08,54.12,10103.0,53.1358,53.1554,53.1161,53.1554,10103.0
2025-01-08 13:20:00,54.11,54.17,54.1,54.17,11891.0,53.1456,53.2045,53.1358,53.2045,11891.0
2025-01-08 13:25:00,54.19,54.26,54.17,54.26,20537.0,53.2242,53.2929,53.2045,53.2929,20537.0
2025-01-08 13:30:00,54.24,54.27,54.18,54.2,25363.0,53.2733,53.3027,53.2143,53.234,25363.0
2025-01-08 13:35:00,54.21,54.29,54.19,54.29,7232.0,53.2438,53.3224,53.2242,53.3224,7232.0
2025-01-08 13:40:00,54.28,54.35,54.28,54.34,10608.0,53.3126,53.3813,53.3126,53.3715,10608.0
2025-01-08 13:45:00,54.32,54.35,54.29,54.32,53994.0,53.3518,53.3813,53.3224,53.3518,53994.0
2025-01-08 13:50:00,54.32,54.33,54.24,54.27,23594.0,53.3518,53.3617,53.2733,53.3027,23594.0
2025-01-08 13:55:00,54.28,54.36,54.25,54.33,15771.0,53.3126,53.3911,53.2831,53.3617,15771.0
2025-01-08 14:00:00,54.34,54.35,54.21,54.32,26298.0,53.3715,53.3813,53.2438,53.3518,26298.0
2025-01-08 14:05:00,54.29,54.38,54.29,54.38,23105.0,53.3224,53.4108,53.3224,53.4108,23105.0
2025-01-08 14:10:00,54.36,54.37,54.31,54.32,10690.0,53.3911,53.4009,53.342,53.3518,10690.0
2025-01-08 14:15:00,54.33,54.42,54.33,54.4,94245.0,53.3617,53.4501,53.3617,53.4304,94245.0
2025-01-08 14:20:00,54.4,54.45,54.37,54.45,70279.0,53.4304,53.4795,53.4009,53.4795,70279.0
2025-01-08 14:25:00,54.45,54.49,54.44,54.48,10611.0,53.4795,53.5188,53.4697,53.509,10611.0
2025-01-08 14:30:00,54.47,54.49,54.44,54.47,13540.0,53.4992,53.5188,53.4697,53.4992,13540.0
2025-01-08 14:35:00,54.47,54.54,54.47,54.52,12730.0,53.4992,53.5679,53.4992,53.5483,12730.0
2025-01-08 14:40:00,54.51,54.53,54.49,54.53,8767.0,53.5385,53.5581,53.5188,53.5581,8767.0
2025-01-08 14:45:00,54.52,54.55,54.45,54.46,10289.0,53.5483,53.5777,53.4795,53.4893,10289.0
2025-01-08 14:50:00,54.47,54.49,54.4,54.45,16926.0,53.4992,53.5188,53.4304,53.4795,16926.0
2025-01-08 14:55:00,54.46,54.51,54.46,54.49,13315.0,53.4893,53.5385,53.4893,53.5188,13315.0
2025-01-08 15:00:00,54.49,54.53,54.49,54.53,8977.0,53.5188,53.5581,53.5188,53.5581,8977.0
2025-01-08 15:05:00,54.53,54.54,54.45,54.46,13776.0,53.5581,53.5679,53.4795,53.4893,13776.0
2025-01-08 15:10:00,54.47,54.49,54.41,54.41,13092.0,53.4992,53.5188,53.4402,53.4402,13092.0
2025-01-08 15:15:00,54.41,54.46,54.4,54.43,17954.0,53.4402,53.4893,53.4304,53.4599,17954.0
2025-01-08 15:20:00,54.45,54.47,54.42,54.47,13778.0,53.4795,53.4992,53.4501,53.4992,13778.0
2025-01-08 15:25:00,54.46,54.53,54.43,54.53,13819.0,53.4893,53.5581,53.4599,53.5581,13819.0
2025-01-08 15:30:00,54.52,54.53,54.4,54.4,18830.0,53.5483,53.5581,53.4304,53.4304,18830.0
2025-01-08 15:35:00,54.39,54.43,54.38,54.43,12663.0,53.4206,53.4599,53.4108,53.4599,12663.0
2025-01-08 15:40:00,54.44,54.55,54.44,54.54,28964.0,53.4697,53.5777,53.4697,53.5679,28964.0
2025-01-08 15:45:00,54.52,54.55,54.45,54.54,118291.0,53.5483,53.5777,53.4795,53.5679,118291.0
2025-01-08 15:50:00,54.53,54.74,54.53,54.72,86627.0,53.5581,53.7644,53.5581,53.7447,86627.0
2025-01-08 15:55:00,54.71,54.75,54.65,54.68,387037.0,53.7349,53.7742,53.676,53.7054,387037.0
2025-01-10 09:30:00,54.71,54.87,54.59,54.7,97820.0,53.7349,53.892,53.617,53.7251,97820.0
2025-01-10 09:35:00,54.7,54.7,54.54,54.62,16391.0,53.7251,53.7251,53.5679,53.6465,16391.0
2025-01-10 09:40:00,54.64,54.9,54.62,54.89,30709.0,53.6661,53.9215,53.6465,53.9117,30709.0
2025-01-10 09:45:00,54.9,54.9,54.68,54.72,42137.0,53.9215,53.9215,53.7054,53.7447,42137.0
2025-01-10 09:50:00,54.74,54.82,54.69,54.79,46405.0,53.7644,53.8429,53.7152,53.8135,46405.0
2025-01-10 09:55:00,54.78,54.89,54.76,54.86,25515.0,53.8036,53.9117,53.784,53.8822,25515.0
2025-01-10 10:00:00,54.84,54.89,54.66,54.72,58733.0,53.8626,53.9117,53.6858,53.7447,58733.0
2025-01-10 10:05:00,54.73,54.8,54.65,54.71,37011.0,53.7545,53.8233,53.676,53.7349,37011.0
2025-01-10 10:10:00,54.72,54.76,54.66,54.73,108035.0,53.7447,53.784,53.6858,53.7545,108035.0
2025-01-10 10:15:00,54.72,54.88,54.69,54.83,25884.0,53.7447,53.9019,53.7152,53.8527,25884.0
2025-01-10 10:20:00,54.83,54.89,54.81,54.86,13337.0,53.8527,53.9117,53.8331,53.8822,13337.0
2025-01-10 10:25:00,54.83,54.87,54.7,54.72,31052.0,53.8527,53.892,53.7251,53.7447,31052.0
2025-01-10 10:30:00,54.72,54.79,54.7,54.73,11542.0,53.7447,53.8135,53.7251,53.7545,11542.0
2025-01-10 10:35:00,54.71,54.79,54.71,54.74,15656.0,53.7349,53.8135,53.7349,53.7644,15656.0
2025-01-10 10:40:00,54.74,54.75,54.64,54.66,49158.0,53.7644,53.7742,53.6661,53.6858,49158.0
2025-01-10 10:45:00,54.67,54.72,54.53,54.56,54360.0,53.6956,53.7447,53.5581,53.5876,54360.0
2025-01-10 10:50:00,54.55,54.68,54.53,54.68,58465.0,53.5777,53.7054,53.5581,53.7054,58465.0
2025-01-10 10:55:00,54.68,54.73,54.67,54.67,14830.0,53.7054,53.7545,53.6956,53.6956,14830.0
2025-01-10 11:00:00,54.68,54.68,54.55,54.56,23449.0,53.7054,53.7054,53.5777,53.5876,23449.0
2025-01-10 11:05:00,54.56,54.59,54.53,54.56,47830.0,53.5876,53.617,53.5581,53.5876,47830.0
2025-01-10 11:10:00,54.55,54.67,54.51,54.65,50089.0,53.5777,53.6956,53.5385,53.676,50089.0
2025-01-10 11:15:00,54.63,54.65,54.56,54.56,22372.0,53.6563,53.676,53.5876,53.5876,22372.0
2025-01-10 11:20:00,54.56,54.59,54.55,54.57,17845.0,53.5876,53.617,53.5777,53.5974,17845.0
2025-01-10 11:25:00,54.56,54.58,54.45,54.49,34773.0,53.5876,53.6072,53.4795,53.5188,34773.0
2025-01-10 11:30:00,54.49,54.57,54.48,54.56,17489.0,53.5188,53.5974,53.509,53.5876,17489.0
2025-01-10 11:35:00,54.57,54.66,54.57,54.64,24472.0,53.5974,53.6858,53.5974,53.6661,24472.0
2025-01-10 11:40:00,54.64,54.67,54.62,54.66,10458.0,53.6661,53.6956,53.6465,53.6858,10458.0
2025-01-10 11:45:00,54.65,54.65,54.48,54.48,29483.0,53.676,53.676,53.509,53.509,29483.0
2025-01-10 11:50:00,54.5,54.53,54.42,54.49,32830.0,53.5286,53.5581,53.4501,53.5188,32830.0
2025-01-10 11:55:00,54.5,54.52,54.43,54.45,167000.0,53.5286,53.5483,53.4599,53.4795,167000.0
2025-01-10 12:00:00,54.46,54.5,54.43,54.5,22692.0,53.4893,53.5286,53.4599,53.5286,22692.0
2025-01-10 12:05:00,54.5,54.53,54.48,54.5,23251.0,53.5286,53.5581,53.509,53.5286,23251.0
2025-01-10 12:10:00,54.5,54.52,54.47,54.5,10018.0,53.5286,53.5483,53.4992,53.5286,10018.0
2025-01-10 12:15:00,54.5,54.52,54.47,54.49,23638.0,53.5286,53.5483,53.4992,53.5188,23638.0
2025-01-10 12:20:00,54.48,54.5,54.45,54.48,17269.0,53.509,53.5286,53.4795,53.509,17269.0
2025-01-10 12:25:00,54.48,54.49,54.45,54.48,19353.0,53.509,53.5188,53.4795,53.509,19353.0
2025-01-10 12:30:00,54.48,54.49,54.44,54.44,21109.0,53.509,53.5188,53.4697,53.4697,21109.0
2025-01-10 12:35:00,54.44,54.46,54.35,54.36,41869.0,53.4697,53.4893,53.3813,53.3911,41869.0
2025-01-10 12:40:00,54.36,54.37,54.29,54.31,16950.0,53.3911,53.4009,53.3224,53.342,16950.0
2025-01-10 12:45:00,54.32,54.35,54.3,54.33,20741.0,53.3518,53.3813,53.3322,53.3617,20741.0
2025-01-10 12:50:00,54.32,54.42,54.29,54.42,36974.0,53.3518,53.4501,53.3224,53.4501,36974.0
2025-01-10 12:55:00,54.42,54.5,54.41,54.44,38082.0,53.4501,53.5286,53.4402,53.4697,38082.0
2025-01-10 13:00:00,54.41,54.51,54.4,54.49,22126.0,53.4402,53.5385,53.4304,53.5188,22126.0
2025-01-10 13:05:00,54.5,54.5,54.41,54.41,14476.0,53.5286,53.5286,53.4402,53.4402,14476.0
2025-01-10 13:10:00,54.43,54.44,54.35,54.38,16632.0,53.4599,53.4697,53.3813,53.4108,16632.0
2025-01-10 13:15:00,54.38,54.54,54.36,54.5,70944.0,53.4108,53.5679,53.3911,53.5286,70944.0
2025-01-10 13:20:00,54.49,54.54,54.47,54.47,28599.0,53.5188,53.5679,53.4992,53.4992,28599.0
2025-01-10 13:25:00,54.48,54.52,54.42,54.42,21925.0,53.509,53.5483,53.4501,53.4501,21925.0
2025-01-10 13:30:00,54.44,54.48,54.41,54.45,29920.0,53.4697,53.509,53.4402,53.4795,29920.0
2025-01-10 13:35:00,54.46,54.55,54.46,54.52,29520.0,53.4893,53.5777,53.4893,53.5483,29520.0
2025-01-10 13:40:00,54.52,54.55,54.48,54.49,29107.0,53.5483,53.5777,53.509,53.5188,29107.0
2025-01-10 13:45:00,54.48,54.52,54.43,54.51,21091.0,53.509,53.5483,53.4599,53.5385,21091.0
2025-01-10 13:50:00,54.52,54.52,54.47,54.5,29360.0,53.5483,53.5483,53.4992,53.5286,29360.0
2025-01-10 13:55:00,54.5,54.55,54.5,54.53,59858.0,53.5286,53.5777,53.5286,53.5581,59858.0
2025-01-10 14:00:00,54.52,54.52,54.46,54.5,23804.0,53.5483,53.5483,53.4893,53.5286,23804.0
2025-01-10 14:05:00,54.5,54.51,54.46,54.46,25798.0,53.5286,53.5385,53.4893,53.4893,25798.0
2025-01-10 14:10:00,54.45,54.49,54.44,54.45,24609.0,53.4795,53.5188,53.4697,53.4795,24609.0
2025-01-10 14:15:00,54.46,54.48,54.42,54.47,31750.0,53.4893,53.509,53.4501,53.4992,31750.0
2025-01-10 14:20:00,54.47,54.54,54.46,54.52,34167.0,53.4992,53.5679,53.4893,53.5483,34167.0
2025-01-10 14:25:00,54.51,54.55,54.48,54.49,99602.0,53.5385,53.5777,53.509,53.5188,99602.0
2025-01-10 14:30:00,54.5,54.51,54.4,54.42,18595.0,53.5286,53.5385,53.4304,53.4501,18595.0
2025-01-10 14:35:00,54.42,54.45,54.41,54.41,19765.0,53.4501,53.4795,53.4402,53.4402,19765.0
2025-01-10 14:40:00,54.43,54.47,54.38,54.44,31557.0,53.4599,53.4992,53.4108,53.4697,31557.0
2025-01-10 14:45:00,54.44,54.45,54.38,54.4,31426.0,53.4697,53.4795,53.4108,53.4304,31426.0
2025-01-10 14:50:00,54.4,54.44,54.39,54.42,21927.0,53.4304,53.4697,53.4206,53.4501,21927.0
2025-01-10 14:55:00,54.42,54.45,54.4,54.44,23180.0,53.4501,53.4795,53.4304,53.4697,23180.0
2025-01-10 15:00:00,54.45,54.5,54.4,54.47,37651.0,53.4795,53.5286,53.4304,53.4992,37651.0
2025-01-10 15:05:00,54.48,54.49,54.43,54.43,15938.0,53.509,53.5188,53.4599,53.4599,15938.0
2025-01-10 15:10:00,54.42,54.43,54.32,54.34,20811.0,53.4501,53.4599,53.3518,53.3715,20811.0
2025-01-10 15:15:00,54.34,54.37,54.28,54.3,21746.0,53.3715,53.4009,53.3126,53.3322,21746.0
2025-01-10 15:20:00,54.3,54.34,54.27,54.29,29946.0,53.3322,53.3715,53.3027,53.3224,29946.0
2025-01-10 15:25:00,54.29,54.29,54.21,54.25,18280.0,53.3224,53.3224,53.2438,53.2831,18280.0
2025-01-10 15:30:00,54.24,54.26,54.14,54.19,47447.0,53.2733,53.2929,53.175,53.2242,47447.0
2025-01-10 15:35:00,54.18,54.21,54.14,54.15,34908.0,53.2143,53.2438,53.175,53.1849,34908.0
2025-01-10 15:40:00,54.14,54.2,54.12,54.16,55604.0,53.175,53.234,53.1554,53.1947,55604.0
2025-01-10 15:45:00,54.16,54.17,54.12,54.13,45104.0,53.1947,53.2045,53.1554,53.1652,45104.0
2025-01-10 15:50:00,54.13,54.2,54.12,54.17,86717.0,53.1652,53.234,53.1554,53.2045,86717.0
2025-01-10 15:55:00,54.17,54.17,54.08,54.09,225550.0,53.2045,53.2045,53.1161,53.1259,225550.0
2025-01-13 09:30:00,53.21,53.28,52.98,53.16,98252.0,52.2616,52.3304,52.0357,52.2125,98252.0
2025-01-13 09:35:00,53.19,53.35,53.18,53.23,34088.0,52.242,52.3991,52.2322,52.2813,34088.0
2025-01-13 09:40:00,53.41,53.5,53.29,53.31,37114.0,52.4581,52.5465,52.3402,52.3598,37114.0
2025-01-13 09:45:00,53.29,53.4,53.29,53.4,23674.0,52.3402,52.4482,52.3402,52.4482,23674.0
2025-01-13 09:50:00,53.41,53.47,53.37,53.42,33554.0,52.4581,52.517,52.4188,52.4679,33554.0
2025-01-13 09:55:00,53.41,53.57,53.4,53.54,65942.0,52.4581,52.6152,52.4482,52.5857,65942.0
2025-01-13 10:00:00,53.57,53.63,53.51,53.6,37693.0,52.6152,52.6741,52.5563,52.6447,37693.0
2025-01-13 10:05:00,53.6,53.72,53.57,53.7,61782.0,52.6447,52.7625,52.6152,52.7429,61782.0
2025-01-13 10:10:00,53.69,53.7,53.52,53.54,23815.0,52.7331,52.7429,52.5661,52.5857,23815.0
2025-01-13 10:15:00,53.55,53.65,53.54,53.61,12566.0,52.5956,52.6938,52.5857,52.6545,12566.0
2025-01-13 10:20:00,53.61,53.64,53.48,53.49,17966.0,52.6545,52.684,52.5268,52.5366,17966.0
2025-01-13 10:25:00,53.49,53.52,53.45,53.45,12671.0,52.5366,52.5661,52.4973,52.4973,12671.0
2025-01-13 10:30:00,53.46,53.54,53.44,53.44,33030.0,52.5072,52.5857,52.4875,52.4875,33030.0
2025-01-13 10:35:00,53.45,53.53,53.44,53.5,44024.0,52.4973,52.5759,52.4875,52.5465,44024.0
2025-01-13 10:40:00,53.5,53.57,53.49,53.54,37669.0,52.5465,52.6152,52.5366,52.5857,37669.0
2025-01-13 10:45:00,53.54,53.7,53.54,53.69,19402.0,52.5857,52.7429,52.5857,52.7331,19402.0
2025-01-13 10:50:00,53.7,53.79,53.68,53.79,14585.0,52.7429,52.8313,52.7232,52.8313,14585.0
2025-01-13 10:55:00,53.79,53.82,53.71,53.71,20955.0,52.8313,52.8608,52.7527,52.7527,20955.0
2025-01-13 11:00:00,53.71,53.71,53.57,53.59,12637.0,52.7527,52.7527,52.6152,52.6348,12637.0
2025-01-13 11:05:00,53.6,53.64,53.57,53.62,12406.0,52.6447,52.684,52.6152,52.6643,12406.0
2025-01-13 11:10:00,53.63,53.65,53.54,53.58,14244.0,52.6741,52.6938,52.5857,52.625,14244.0
2025-01-13 11:15:00,53.58,53.66,53.57,53.6,17907.0,52.625,52.7036,52.6152,52.6447,17907.0
2025-01-13 11:20:00,53.6,53.67,53.6,53.61,17759.0,52.6447,52.7134,52.6447,52.6545,17759.0
2025-01-13 11:25:00,53.65,53.67,53.61,53.64,10553.0,52.6938,52.7134,52.6545,52.684,10553.0
2025-01-13 11:30:00,53.64,53.72,53.61,53.72,14144.0,52.684,52.7625,52.6545,52.7625,14144.0
2025-01-13 11:35:00,53.74,53.76,53.64,53.64,25837.0,52.7822,52.8018,52.684,52.684,25837.0
2025-01-13 11:40:00,53.66,53.66,53.63,53.64,16485.0,52.7036,52.7036,52.6741,52.684,16485.0
2025-01-13 11:45:00,53.65,53.65,53.51,53.54,18184.0,52.6938,52.6938,52.5563,52.5857,18184.0
2025-01-13 11:50:00,53.52,53.54,53.51,53.53,12614.0,52.5661,52.5857,52.5563,52.5759,12614.0
2025-01-13 11:55:00,53.51,53.53,53.47,53.49,7968.0,52.5563,52.5759,52.517,52.5366,7968.0
2025-01-13 12:00:00,53.5,53.53,53.47,53.52,4192.0,52.5465,52.5759,52.517,52.5661,4192.0
2025-01-13 12:05:00,53.51,53.61,53.5,53.61,5290.0,52.5563,52.6545,52.5465,52.6545,5290.0
2025-01-13 12:10:00,53.62,53.65,53.61,53.63,4703.0,52.6643,52.6938,52.6545,52.6741,4703.0
2025-01-13 12:15:00,53.64,53.67,53.61,53.63,17519.0,52.684,52.7134,52.6545,52.6741,17519.0
2025-01-13 12:20:00,53.63,53.63,53.55,53.61,12282.0,52.6741,52.6741,52.5956,52.6545,12282.0
2025-01-13 12:25:00,53.61,53.67,53.58,53.6,9222.0,52.6545,52.7134,52.625,52.6447,9222.0
2025-01-13 12:30:00,53.58,53.62,53.55,53.6,8036.0,52.625,52.6643,52.5956,52.6447,8036.0
2025-01-13 12:35:00,53.6,53.61,53.59,53.61,6431.0,52.6447,52.6545,52.6348,52.6545,6431.0
2025-01-13 12:40:00,53.62,53.74,53.62,53.71,19627.0,52.6643,52.7822,52.6643,52.7527,19627.0
2025-01-13 12:45:00,53.7,53.77,53.7,53.71,10886.0,52.7429,52.8116,52.7429,52.7527,10886.0
2025-01-13 12:50:00,53.72,53.72,53.69,53.71,7191.0,52.7625,52.7625,52.7331,52.7527,7191.0
2025-01-13 12:55:00,53.71,53.76,53.71,53.75,19367.0,52.7527,52.8018,52.7527,52.792,19367.0
2025-01-13 13:00:00,53.74,53.75,53.69,53.69,5367.0,52.7822,52.792,52.7331,52.7331,5367.0
2025-01-13 13:05:00,53.7,53.76,53.69,53.74,5191.0,52.7429,52.8018,52.7331,52.7822,5191.0
2025-01-13 13:10:00,53.75,53.77,53.73,53.77,11103.0,52.792,52.8116,52.7724,52.8116,11103.0
2025-01-13 13:15:00,53.77,53.86,53.77,53.82,10174.0,52.8116,52.9,52.8116,52.8608,10174.0
2025-01-13 13:20:00,53.82,53.84,53.79,53.83,6715.0,52.8608,52.8804,52.8313,52.8706,6715.0
2025-01-13 13:25:00,53.84,53.85,53.8,53.83,8511.0,52.8804,52.8902,52.8411,52.8706,8511.0
2025-01-13 13:30:00,53.85,53.86,53.8,53.82,33230.0,52.8902,52.9,52.8411,52.8608,33230.0
2025-01-13 13:35:00,53.82,53.86,53.82,53.85,34034.0,52.8608,52.9,52.8608,52.8902,34034.0
2025-01-13 13:40:00,53.85,53.86,53.82,53.83,11559.0,52.8902,52.9,52.8608,52.8706,11559.0
2025-01-13 13:45:00,53.83,53.86,53.82,53.85,37709.0,52.8706,52.9,52.8608,52.8902,37709.0
2025-01-13 13:50:00,53.84,53.85,53.8,53.82,12124.0,52.8804,52.8902,52.8411,52.8608,12124.0
2025-01-13 13:55:00,53.81,53.85,53.8,53.84,13178.0,52.8509,52.8902,52.8411,52.8804,13178.0
2025-01-13 14:00:00,53.82,53.84,53.78,53.79,7468.0,52.8608,52.8804,52.8215,52.8313,7468.0
2025-01-13 14:05:00,53.79,53.81,53.76,53.77,8369.0,52.8313,52.8509,52.8018,52.8116,8369.0
2025-01-13 14:10:00,53.77,53.81,53.76,53.78,7149.0,52.8116,52.8509,52.8018,52.8215,7149.0
2025-01-13 14:15:00,53.78,53.81,53.76,53.76,5478.0,52.8215,52.8509,52.8018,52.8018,5478.0
2025-01-13 14:20:00,53.74,53.79,53.74,53.77,5286.0,52.7822,52.8313,52.7822,52.8116,5286.0
2025-01-13 14:25:00,53.76,53.83,53.76,53.81,8797.0,52.8018,52.8706,52.8018,52.8509,8797.0
2025-01-13 14:30:00,53.81,53.81,53.7,53.72,9076.0,52.8509,52.8509,52.7429,52.7625,9076.0
2025-01-13 14:35:00,53.72,53.75,53.67,53.75,7865.0,52.7625,52.792,52.7134,52.792,7865.0
2025-01-13 14:40:00,53.75,53.78,53.73,53.76,11376.0,52.792,52.8215,52.7724,52.8018,11376.0
2025-01-13 14:45:00,53.75,53.75,53.68,53.69,11894.0,52.792,52.792,52.7232,52.7331,11894.0
2025-01-13 14:50:00,53.69,53.75,53.69,53.74,5834.0,52.7331,52.792,52.7331,52.7822,5834.0
2025-01-13 14:55:00,53.74,53.77,53.69,53.69,8504.0,52.7822,52.8116,52.7331,52.7331,8504.0
2025-01-13 15:00:00,53.68,53.68,53.62,53.64,8655.0,52.7232,52.7232,52.6643,52.684,8655.0
2025-01-13 15:05:00,53.62,53.74,53.62,53.71,50170.0,52.6643,52.7822,52.6643,52.7527,50170.0
2025-01-13 15:10:00,53.71,53.71,53.67,53.67,10098.0,52.7527,52.7527,52.7134,52.7134,10098.0
2025-01-13 15:15:00,53.66,53.71,53.64,53.7,12044.0,52.7036,52.7527,52.684,52.7429,12044.0
2025-01-13 15:20:00,53.7,53.71,53.65,53.65,23058.0,52.7429,52.7527,52.6938,52.6938,23058.0
2025-01-13 15:25:00,53.66,53.69,53.65,53.68,13854.0,52.7036,52.7331,52.6938,52.7232,13854.0
2025-01-13 15:30:00,53.68,53.75,53.66,53.74,33537.0,52.7232,52.792,52.7036,52.7822,33537.0
2025-01-13 15:35:00,53.73,53.8,53.71,53.74,39216.0,52.7724,52.8411,52.7527,52.7822,39216.0
2025-01-13 15:40:00,53.74,53.77,53.72,53.73,24445.0,52.7822,52.8116,52.7625,52.7724,24445.0
2025-01-13 15:45:00,53.73,53.76,53.69,53.7,57693.0,52.7724,52.8018,52.7331,52.7429,57693.0
2025-01-13 15:50:00,53.7,53.85,53.69,53.82,127465.0,52.7429,52.8902,52.7331,52.8608,127465.0
2025-01-13 15:55:00,53.83,53.95,53.82,53.88,266626.0,52.8706,52.9884,52.8608,52.9197,266626.0
2025-01-14 09:30:00,53.85,54.05,53.77,53.92,362927.0,52.8902,53.0867,52.8116,52.959,362927.0
2025-01-14 09:35:00,53.93,54.02,53.74,53.77,44207.0,52.9688,53.0572,52.7822,52.8116,44207.0
2025-01-14 09:40:00,53.84,54.08,53.81,54.08,123785.0,52.8804,53.1161,52.8509,53.1161,123785.0
2025-01-14 09:45:00,54.07,54.35,54.05,54.33,104802.0,53.1063,53.3813,53.0867,53.3617,104802.0
2025-01-14 09:50:00,54.35,54.46,54.3,54.37,83251.0,53.3813,53.4893,53.3322,53.4009,83251.0
2025-01-14 09:55:00,54.4,54.41,54.2,54.3,51616.0,53.4304,53.4402,53.234,53.3322,51616.0
2025-01-14 10:00:00,54.3,54.5,54.3,54.43,19586.0,53.3322,53.5286,53.3322,53.4599,19586.0
2025-01-14 10:05:00,54.42,54.6,54.4,54.49,33623.0,53.4501,53.6268,53.4304,53.5188,33623.0
2025-01-14 10:10:00,54.51,54.53,54.41,54.41,23998.0,53.5385,53.5581,53.4402,53.4402,23998.0
2025-01-14 10:15:00,54.4,54.46,54.39,54.41,23381.0,53.4304,53.4893,53.4206,53.4402,23381.0
2025-01-14 10:20:00,54.4,54.44,54.36,54.43,14498.0,53.4304,53.4697,53.3911,53.4599,14498.0
2025-01-14 10:25:00,54.44,54.62,54.43,54.6,19156.0,53.4697,53.6465,53.4599,53.6268,19156.0
2025-01-14 10:30:00,54.59,54.65,54.53,54.54,9924.0,53.617,53.676,53.5581,53.5679,9924.0
2025-01-14 10:35:00,54.54,54.66,54.54,54.6,95959.0,53.5679,53.6858,53.5679,53.6268,95959.0
2025-01-14 10:40:00,54.59,54.68,54.58,54.68,15450.0,53.617,53.7054,53.6072,53.7054,15450.0
2025-01-14 10:45:00,54.7,54.76,54.66,54.74,6067.0,53.7251,53.784,53.6858,53.7644,6067.0
2025-01-14 10:50:00,54.73,54.78,54.7,54.78,8304.0,53.7545,53.8036,53.7251,53.8036,8304.0
2025-01-14 10:55:00,54.78,54.78,54.66,54.68,16681.0,53.8036,53.8036,53.6858,53.7054,16681.0
2025-01-14 11:00:00,54.68,54.68,54.54,54.57,48352.0,53.7054,53.7054,53.5679,53.5974,48352.0
2025-01-14 11:05:00,54.56,54.58,54.52,54.55,27388.0,53.5876,53.6072,53.5483,53.5777,27388.0
2025-01-14 11:10:00,54.56,54.57,54.49,54.57,7179.0,53.5876,53.5974,53.5188,53.5974,7179.0
2025-01-14 11:15:00,54.59,54.68,54.56,54.65,7096.0,53.617,53.7054,53.5876,53.676,7096.0
2025-01-14 11:20:00,54.65,54.65,54.58,54.58,7405.0,53.676,53.676,53.6072,53.6072,7405.0
2025-01-14 11:25:00,54.6,54.63,54.53,54.55,20688.0,53.6268,53.6563,53.5581,53.5777,20688.0
2025-01-14 11:30:00,54.56,54.58,54.55,54.56,4828.0,53.5876,53.6072,53.5777,53.5876,4828.0
2025-01-14 11:35:00,54.56,54.59,54.53,54.56,20963.0,53.5876,53.617,53.5581,53.5876,20963.0
2025-01-14 11:40:00,54.55,54.57,54.49,54.5,14927.0,53.5777,53.5974,53.5188,53.5286,14927.0
2025-01-14 11:45:00,54.49,54.49,54.39,54.49,36017.0,53.5188,53.5188,53.4206,53.5188,36017.0
2025-01-14 11:50:00,54.47,54.54,54.47,54.5,13055.0,53.4992,53.5679,53.4992,53.5286,13055.0
2025-01-14 11:55:00,54.55,54.55,54.49,54.49,6757.0,53.5777,53.5777,53.5188,53.5188,6757.0
2025-01-14 12:00:00,54.48,54.57,54.46,54.57,4116.0,53.509,53.5974,53.4893,53.5974,4116.0
2025-01-14 12:05:00,54.55,54.66,54.52,54.63,6709.0,53.5777,53.6858,53.5483,53.6563,6709.0
2025-01-14 12:10:00,54.63,54.67,54.57,54.58,4961.0,53.6563,53.6956,53.5974,53.6072,4961.0
2025-01-14 12:15:00,54.59,54.61,54.54,54.54,13632.0,53.617,53.6367,53.5679,53.5679,13632.0
2025-01-14 12:20:00,54.54,54.55,54.49,54.52,4076.0,53.5679,53.5777,53.5188,53.5483,4076.0
2025-01-14 12:25:00,54.5,54.6,54.5,54.52,16571.0,53.5286,53.6268,53.5286,53.5483,16571.0
2025-01-14 12:30:00,54.5,54.5,54.46,54.49,6300.0,53.5286,53.5286,53.4893,53.5188,6300.0
2025-01-14 12:35:00,54.5,54.61,54.5,54.6,24558.0,53.5286,53.6367,53.5286,53.6268,24558.0
2025-01-14 12:40:00,54.61,54.68,54.59,54.63,5605.0,53.6367,53.7054,53.617,53.6563,5605.0
2025-01-14 12:45:00,54.64,54.66,54.64,54.66,2848.0,53.6661,53.6858,53.6661,53.6858,2848.0
2025-01-14 12:50:00,54.65,54.71,54.65,54.69,5399.0,53.676,53.7349,53.676,53.7152,5399.0
2025-01-14 12:55:00,54.69,54.79,54.67,54.79,3913.0,53.7152,53.8135,53.6956,53.8135,3913.0
2025-01-14 13:00:00,54.76,54.88,54.76,54.88,2424.0,53.784,53.9019,53.784,53.9019,2424.0
2025-01-14 13:05:00,54.87,54.93,54.86,54.93,4784.0,53.892,53.951,53.8822,53.951,4784.0
2025-01-14 13:10:00,54.93,54.94,54.91,54.93,4446.0,53.951,53.9608,53.9313,53.951,4446.0
2025-01-14 13:15:00,54.92,54.98,54.9,54.96,7700.0,53.9411,54.0001,53.9215,53.9804,7700.0
2025-01-14 13:20:00,54.96,54.98,54.95,54.97,4450.0,53.9804,54.0001,53.9706,53.9903,4450.0
2025-01-14 13:25:00,54.98,55.07,54.97,55.02,12809.0,54.0001,54.0885,53.9903,54.0394,12809.0
2025-01-14 13:30:00,55.04,55.08,55.02,55.06,3180.0,54.059,54.0983,54.0394,54.0786,3180.0
2025-01-14 13:35:00,55.06,55.1,55.06,55.1,5440.0,54.0786,54.1179,54.0786,54.1179,5440.0
2025-01-14 13:40:00,55.11,55.15,55.08,55.13,4945.0,54.1278,54.167,54.0983,54.1474,4945.0
2025-01-14 13:45:00,55.14,55.16,55.13,55.14,4784.0,54.1572,54.1769,54.1474,54.1572,4784.0
2025-01-14 13:50:00,55.14,55.16,55.13,55.16,4561.0,54.1572,54.1769,54.1474,54.1769,4561.0
2025-01-14 13:55:00,55.17,55.22,55.16,55.22,7992.0,54.1867,54.2358,54.1769,54.2358,7992.0
2025-01-14 14:00:00,55.22,55.22,55.15,55.17,10531.0,54.2358,54.2358,54.167,54.1867,10531.0
2025-01-14 14:05:00,55.17,55.22,55.17,55.2,13044.0,54.1867,54.2358,54.1867,54.2162,13044.0
2025-01-14 14:10:00,55.19,55.21,55.16,55.18,8135.0,54.2063,54.226,54.1769,54.1965,8135.0
2025-01-14 14:15:00,55.17,55.2,55.14,55.19,8676.0,54.1867,54.2162,54.1572,54.2063,8676.0
2025-01-14 14:20:00,55.19,55.21,55.15,55.15,9136.0,54.2063,54.226,54.167,54.167,9136.0
2025-01-14 14:25:00,55.15,55.16,55.06,55.07,10376.0,54.167,54.1769,54.0786,54.0885,10376.0
2025-01-14 14:30:00,55.06,55.16,55.05,55.15,8012.0,54.0786,54.1769,54.0688,54.167,8012.0
2025-01-14 14:35:00,55.15,55.2,55.14,55.2,8833.0,54.167,54.2162,54.1572,54.2162,8833.0
2025-01-14 14:40:00,55.21,55.23,55.16,55.16,9332.0,54.226,54.2456,54.1769,54.1769,9332.0
2025-01-14 14:45:00,55.17,55.22,55.17,55.18,8987.0,54.1867,54.2358,54.1867,54.1965,8987.0
2025-01-14 14:50:00,55.19,55.2,55.17,55.2,6449.0,54.2063,54.2162,54.1867,54.2162,6449.0
2025-01-14 14:55:00,55.19,55.2,55.11,55.14,8919.0,54.2063,54.2162,54.1278,54.1572,8919.0
2025-01-14 15:00:00,55.15,55.19,55.14,55.18,10551.0,54.167,54.2063,54.1572,54.1965,10551.0
2025-01-14 15:05:00,55.18,55.19,55.09,55.15,14749.0,54.1965,54.2063,54.1081,54.167,14749.0
2025-01-14 15:10:00,55.14,55.16,55.09,55.1,13086.0,54.1572,54.1769,54.1081,54.1179,13086.0
2025-01-14 15:15:00,55.1,55.14,55.1,55.11,10091.0,54.1179,54.1572,54.1179,54.1278,10091.0
2025-01-14 15:20:00,55.13,55.14,55.06,55.1,11926.0,54.1474,54.1572,54.0786,54.1179,11926.0
2025-01-14 15:25:00,55.09,55.09,55.02,55.05,14066.0,54.1081,54.1081,54.0394,54.0688,14066.0
2025-01-14 15:30:00,55.06,55.21,55.05,55.18,110270.0,54.0786,54.226,54.0688,54.1965,110270.0
2025-01-14 15:35:00,55.18,55.24,55.14,55.15,20413.0,54.1965,54.2554,54.1572,54.167,20413.0
2025-01-14 15:40:00,55.15,55.19,55.14,55.19,17982.0,54.167,54.2063,54.1572,54.2063,17982.0
2025-01-14 15:45:00,55.19,55.25,55.18,55.22,39313.0,54.2063,54.2653,54.1965,54.2358,39313.0
2025-01-14 15:50:00,55.22,55.31,55.19,55.27,50515.0,54.2358,54.3242,54.2063,54.2849,50515.0
2025-01-14 15:55:00,55.27,55.42,55.26,55.41,296025.0,54.2849,54.4322,54.2751,54.4224,296025.0
2025-01-15 09:30:00,56.0,56.35,55.82,56.25,80670.0,55.0019,55.3457,54.8251,55.2474,80670.0
2025-01-15 09:35:00,56.25,56.27,55.99,56.03,44125.0,55.2474,55.2671,54.9921,55.0314,44125.0
2025-01-15 09:40:00,56.07,56.09,55.97,56.05,27013.0,55.0706,55.0903,54.9724,55.051,27013.0
2025-01-15 09:45:00,56.04,56.14,56.02,56.04,20713.0,55.0412,55.1394,55.0215,55.0412,20713.0
2025-01-15 09:50:00,56.02,56.05,55.91,55.94,24894.0,55.0215,55.051,54.9135,54.943,24894.0
2025-01-15 09:55:00,55.94,56.07,55.92,56.05,42409.0,54.943,55.0706,54.9233,55.051,42409.0
2025-01-15 10:00:00,56.04,56.04,55.92,55.96,21660.0,55.0412,55.0412,54.9233,54.9626,21660.0
2025-01-15 10:05:00,55.98,55.98,55.81,55.87,17824.0,54.9823,54.9823,54.8153,54.8742,17824.0
2025-01-15 10:10:00,55.87,55.94,55.86,55.94,5521.0,54.8742,54.943,54.8644,54.943,5521.0
2025-01-15 10:15:00,55.93,55.94,55.87,55.88,9219.0,54.9331,54.943,54.8742,54.884,9219.0
2025-01-15 10:20:00,55.88,55.9,55.79,55.81,8835.0,54.884,54.9037,54.7956,54.8153,8835.0
2025-01-15 10:25:00,55.82,55.83,55.73,55.73,48399.0,54.8251,54.8349,54.7367,54.7367,48399.0
2025-01-15 10:30:00,55.75,55.76,55.5,55.52,16521.0,54.7564,54.7662,54.5108,54.5305,16521.0
2025-01-15 10:35:00,55.52,55.53,55.42,55.42,16719.0,54.5305,54.5403,54.4322,54.4322,16719.0
2025-01-15 10:40:00,55.42,55.58,55.42,55.52,24435.0,54.4322,54.5894,54.4322,54.5305,24435.0
2025-01-15 10:45:00,55.52,55.54,55.42,55.43,32685.0,54.5305,54.5501,54.4322,54.4421,32685.0
2025-01-15 10:50:00,55.44,55.49,55.39,55.48,17619.0,54.4519,54.501,54.4028,54.4912,17619.0
2025-01-15 10:55:00,55.48,55.56,55.45,55.54,21941.0,54.4912,54.5697,54.4617,54.5501,21941.0
2025-01-15 11:00:00,55.54,55.56,55.45,55.49,20250.0,54.5501,54.5697,54.4617,54.501,20250.0
2025-01-15 11:05:00,55.51,55.59,55.49,55.54,26810.0,54.5206,54.5992,54.501,54.5501,26810.0
2025-01-15 11:10:00,55.54,55.54,55.44,55.46,33910.0,54.5501,54.5501,54.4519,54.4715,33910.0
2025-01-15 11:15:00,55.45,55.48,55.4,55.43,39405.0,54.4617,54.4912,54.4126,54.4421,39405.0
2025-01-15 11:20:00,55.46,55.48,55.43,55.44,20759.0,54.4715,54.4912,54.4421,54.4519,20759.0
2025-01-15 11:25:00,55.45,55.52,55.42,55.45,43222.0,54.4617,54.5305,54.4322,54.4617,43222.0
2025-01-15 11:30:00,55.44,55.44,55.34,55.34,22263.0,54.4519,54.4519,54.3537,54.3537,22263.0
2025-01-15 11:35:00,55.34,55.43,55.32,55.36,26790.0,54.3537,54.4421,54.334,54.3733,26790.0
2025-01-15 11:40:00,55.35,55.42,55.35,55.41,19019.0,54.3635,54.4322,54.3635,54.4224,19019.0
2025-01-15 11:45:00,55.41,55.48,55.4,55.48,18942.0,54.4224,54.4912,54.4126,54.4912,18942.0
2025-01-15 11:50:00,55.48,55.49,55.43,55.48,20112.0,54.4912,54.501,54.4421,54.4912,20112.0
2025-01-15 11:55:00,55.48,55.54,55.46,55.54,34342.0,54.4912,54.5501,54.4715,54.5501,34342.0
2025-01-15 12:00:00,55.54,55.54,55.47,55.51,14152.0,54.5501,54.5501,54.4813,54.5206,14152.0
2025-01-15 12:05:00,55.51,55.53,55.5,55.52,4407.0,54.5206,54.5403,54.5108,54.5305,4407.0
2025-01-15 12:10:00,55.52,55.54,55.43,55.44,8978.0,54.5305,54.5501,54.4421,54.4519,8978.0
2025-01-15 12:15:00,55.43,55.47,55.42,55.42,4797.0,54.4421,54.4813,54.4322,54.4322,4797.0
2025-01-15 12:20:00,55.41,55.43,55.35,55.39,10632.0,54.4224,54.4421,54.3635,54.4028,10632.0
2025-01-15 12:25:00,55.39,55.39,55.33,55.35,8081.0,54.4028,54.4028,54.3438,54.3635,8081.0
2025-01-15 12:30:00,55.34,55.34,55.23,55.25,11252.0,54.3537,54.3537,54.2456,54.2653,11252.0
2025-01-15 12:35:00,55.23,55.24,55.09,55.09,9156.0,54.2456,54.2554,54.1081,54.1081,9156.0
2025-01-15 12:40:00,55.11,55.14,55.1,55.13,8556.0,54.1278,54.1572,54.1179,54.1474,8556.0
2025-01-15 12:45:00,55.13,55.13,55.1,55.12,5725.0,54.1474,54.1474,54.1179,54.1376,5725.0
2025-01-15 12:50:00,55.11,55.14,55.02,55.14,12189.0,54.1278,54.1572,54.0394,54.1572,12189.0
2025-01-15 12:55:00,55.14,55.18,55.12,55.15,7869.0,54.1572,54.1965,54.1376,54.167,7869.0
2025-01-15 13:00:00,55.14,55.18,55.12,55.18,9630.0,54.1572,54.1965,54.1376,54.1965,9630.0
2025-01-15 13:05:00,55.18,55.19,55.14,55.16,28487.0,54.1965,54.2063,54.1572,54.1769,28487.0
2025-01-15 13:10:00,55.16,55.22,55.15,55.22,6667.0,54.1769,54.2358,54.167,54.2358,6667.0
2025-01-15 13:15:00,55.22,55.26,55.22,55.25,5030.0,54.2358,54.2751,54.2358,54.2653,5030.0
2025-01-15 13:20:00,55.24,55.26,55.24,55.25,6333.0,54.2554,54.2751,54.2554,54.2653,6333.0
2025-01-15 13:25:00,55.26,55.27,55.23,55.24,5351.0,54.2751,54.2849,54.2456,54.2554,5351.0
2025-01-15 13:30:00,55.24,55.27,55.22,55.27,13710.0,54.2554,54.2849,54.2358,54.2849,13710.0
2025-01-15 13:35:00,55.27,55.34,55.25,55.34,8553.0,54.2849,54.3537,54.2653,54.3537,8553.0
2025-01-15 13:40:00,55.33,55.34,55.3,55.31,5171.0,54.3438,54.3537,54.3144,54.3242,5171.0
2025-01-15 13:45:00,55.31,55.33,55.2,55.2,10456.0,54.3242,54.3438,54.2162,54.2162,10456.0
2025-01-15 13:50:00,55.2,55.23,55.19,55.21,5099.0,54.2162,54.2456,54.2063,54.226,5099.0
2025-01-15 13:55:00,55.22,55.26,55.21,55.26,10133.0,54.2358,54.2751,54.226,54.2751,10133.0
2025-01-15 14:00:00,55.26,55.29,55.25,55.29,9984.0,54.2751,54.3045,54.2653,54.3045,9984.0
2025-01-15 14:05:00,55.29,55.3,55.26,55.27,8304.0,54.3045,54.3144,54.2751,54.2849,8304.0
2025-01-15 14:10:00,55.27,55.32,55.27,55.3,11741.0,54.2849,54.334,54.2849,54.3144,11741.0
2025-01-15 14:15:00,55.3,55.35,55.28,55.34,11241.0,54.3144,54.3635,54.2947,54.3537,11241.0
2025-01-15 14:20:00,55.34,55.43,55.33,55.42,8341.0,54.3537,54.4421,54.3438,54.4322,8341.0
2025-01-15 14:25:00,55.43,55.44,55.41,55.43,13039.0,54.4421,54.4519,54.4224,54.4421,13039.0
2025-01-15 14:30:00,55.43,55.47,55.42,55.45,12305.0,54.4421,54.4813,54.4322,54.4617,12305.0
2025-01-15 14:35:00,55.46,55.51,55.45,55.51,8583.0,54.4715,54.5206,54.4617,54.5206,8583.0
2025-01-15 14:40:00,55.5,55.53,55.48,55.48,19075.0,54.5108,54.5403,54.4912,54.4912,19075.0
2025-01-15 14:45:00,55.48,55.55,55.47,55.55,8929.0,54.4912,54.5599,54.4813,54.5599,8929.0
2025-01-15 14:50:00,55.55,55.56,55.53,55.56,6749.0,54.5599,54.5697,54.5403,54.5697,6749.0
2025-01-15 14:55:00,55.56,55.56,55.52,55.54,17334.0,54.5697,54.5697,54.5305,54.5501,17334.0
2025-01-15 15:00:00,55.54,55.57,55.53,55.57,10788.0,54.5501,54.5796,54.5403,54.5796,10788.0
2025-01-15 15:05:00,55.57,55.67,55.56,55.66,17214.0,54.5796,54.6778,54.5697,54.668,17214.0
2025-01-15 15:10:00,55.66,55.67,55.59,55.61,22481.0,54.668,54.6778,54.5992,54.6188,22481.0
2025-01-15 15:15:00,55.61,55.65,55.59,55.63,18069.0,54.6188,54.6581,54.5992,54.6385,18069.0
2025-01-15 15:20:00,55.64,55.68,55.62,55.67,16918.0,54.6483,54.6876,54.6287,54.6778,16918.0
2025-01-15 15:25:00,55.66,55.67,55.51,55.53,19856.0,54.668,54.6778,54.5206,54.5403,19856.0
2025-01-15 15:30:00,55.52,55.54,55.49,55.52,24486.0,54.5305,54.5501,54.501,54.5305,24486.0
2025-01-15 15:35:00,55.52,55.52,55.46,55.5,28312.0,54.5305,54.5305,54.4715,54.5108,28312.0
2025-01-15 15:40:00,55.49,55.5,55.45,55.46,28481.0,54.501,54.5108,54.4617,54.4715,28481.0
2025-01-15 15:45:00,55.46,55.51,55.4,55.44,35573.0,54.4715,54.5206,54.4126,54.4519,35573.0
2025-01-15 15:50:00,55.42,55.5,55.39,55.5,54016.0,54.4322,54.5108,54.4028,54.5108,54016.0
2025-01-15 15:55:00,55.5,55.69,55.49,55.62,313063.0,54.5108,54.6974,54.501,54.6287,313063.0
2025-01-16 09:30:00,55.7,55.72,55.45,55.46,70963.0,54.7072,54.7269,54.4617,54.4715,70963.0
2025-01-16 09:35:00,55.51,55.54,55.39,55.47,26099.0,54.5206,54.5501,54.4028,54.4813,26099.0
2025-01-16 09:40:00,55.46,55.5,55.36,55.37,11240.0,54.4715,54.5108,54.3733,54.3831,11240.0
2025-01-16 09:45:00,55.37,55.55,55.35,55.55,19334.0,54.3831,54.5599,54.3635,54.5599,19334.0
2025-01-16 09:50:00,55.57,55.59,55.49,55.53,18551.0,54.5796,54.5992,54.501,54.5403,18551.0
2025-01-16 09:55:00,55.53,55.6,55.33,55.33,13202.0,54.5403,54.609,54.3438,54.3438,13202.0
2025-01-16 10:00:00,55.33,55.36,55.27,55.33,9282.0,54.3438,54.3733,54.2849,54.3438,9282.0
2025-01-16 10:05:00,55.35,55.51,55.34,55.44,24131.0,54.3635,54.5206,54.3537,54.4519,24131.0
2025-01-16 10:10:00,55.43,55.48,55.4,55.4,11326.0,54.4421,54.4912,54.4126,54.4126,11326.0
2025-01-16 10:15:00,55.41,55.41,55.32,55.38,28456.0,54.4224,54.4224,54.334,54.3929,28456.0
2025-01-16 10:20:00,55.38,55.48,55.37,55.48,17359.0,54.3929,54.4912,54.3831,54.4912,17359.0
2025-01-16 10:25:00,55.48,55.49,55.43,55.46,12336.0,54.4912,54.501,54.4421,54.4715,12336.0
2025-01-16 10:30:00,55.46,55.54,55.46,55.54,7219.0,54.4715,54.5501,54.4715,54.5501,7219.0
2025-01-16 10:35:00,55.51,55.54,55.45,55.53,12493.0,54.5206,54.5501,54.4617,54.5403,12493.0
2025-01-16 10:40:00,55.53,55.53,55.44,55.49,8570.0,54.5403,54.5403,54.4519,54.501,8570.0
2025-01-16 10:45:00,55.48,55.57,55.45,55.57,17702.0,54.4912,54.5796,54.4617,54.5796,17702.0
2025-01-16 10:50:00,55.59,55.59,55.53,55.55,10471.0,54.5992,54.5992,54.5403,54.5599,10471.0
2025-01-16 10:55:00,55.56,55.58,55.51,55.51,14182.0,54.5697,54.5894,54.5206,54.5206,14182.0
2025-01-16 11:00:00,55.51,55.53,55.44,55.45,23568.0,54.5206,54.5403,54.4519,54.4617,23568.0
2025-01-16 11:05:00,55.45,55.57,55.44,55.57,108367.0,54.4617,54.5796,54.4519,54.5796,108367.0
2025-01-16 11:10:00,55.55,55.68,55.55,55.61,33914.0,54.5599,54.6876,54.5599,54.6188,33914.0
2025-01-16 11:15:00,55.61,55.61,55.56,55.59,16598.0,54.6188,54.6188,54.5697,54.5992,16598.0
2025-01-16 11:20:00,55.61,55.75,55.58,55.75,14779.0,54.6188,54.7564,54.5894,54.7564,14779.0
2025-01-16 11:25:00,55.74,55.77,55.73,55.76,12873.0,54.7465,54.776,54.7367,54.7662,12873.0
2025-01-16 11:30:00,55.76,55.8,55.73,55.79,11135.0,54.7662,54.8055,54.7367,54.7956,11135.0
2025-01-16 11:35:00,55.79,55.79,55.72,55.72,8284.0,54.7956,54.7956,54.7269,54.7269,8284.0
2025-01-16 11:40:00,55.72,55.75,55.7,55.72,7618.0,54.7269,54.7564,54.7072,54.7269,7618.0
2025-01-16 11:45:00,55.72,55.85,55.71,55.81,21659.0,54.7269,54.8546,54.7171,54.8153,21659.0
2025-01-16 11:50:00,55.81,55.82,55.78,55.81,7206.0,54.8153,54.8251,54.7858,54.8153,7206.0
2025-01-16 11:55:00,55.8,55.81,55.75,55.78,7339.0,54.8055,54.8153,54.7564,54.7858,7339.0
2025-01-16 12:00:00,55.77,55.78,55.73,55.73,8415.0,54.776,54.7858,54.7367,54.7367,8415.0
2025-01-16 12:05:00,55.73,55.81,55.73,55.8,3245.0,54.7367,54.8153,54.7367,54.8055,3245.0
2025-01-16 12:10:00,55.81,55.82,55.79,55.8,7336.0,54.8153,54.8251,54.7956,54.8055,7336.0
2025-01-16 12:15:00,55.8,55.8,55.7,55.7,10087.0,54.8055,54.8055,54.7072,54.7072,10087.0
2025-01-16 12:20:00,55.71,55.71,55.65,55.66,2959.0,54.7171,54.7171,54.6581,54.668,2959.0
2025-01-16 12:25:00,55.67,55.71,55.62,55.69,6237.0,54.6778,54.7171,54.6287,54.6974,6237.0
2025-01-16 12:30:00,55.67,55.69,55.66,55.69,4155.0,54.6778,54.6974,54.668,54.6974,4155.0
2025-01-16 12:35:00,55.69,55.75,55.67,55.74,7240.0,54.6974,54.7564,54.6778,54.7465,7240.0
2025-01-16 12:40:00,55.74,55.74,55.7,55.71,4525.0,54.7465,54.7465,54.7072,54.7171,4525.0
2025-01-16 12:45:00,55.71,55.72,55.7,55.72,7934.0,54.7171,54.7269,54.7072,54.7269,7934.0
2025-01-16 12:50:00,55.71,55.71,55.68,55.68,7587.0,54.7171,54.7171,54.6876,54.6876,7587.0
2025-01-16 12:55:00,55.68,55.73,55.68,55.73,6935.0,54.6876,54.7367,54.6876,54.7367,6935.0
2025-01-16 13:00:00,55.73,55.76,55.72,55.76,5808.0,54.7367,54.7662,54.7269,54.7662,5808.0
2025-01-16 13:05:00,55.76,55.8,55.7,55.7,23391.0,54.7662,54.8055,54.7072,54.7072,23391.0
2025-01-16 13:10:00,55.7,55.7,55.66,55.68,5766.0,54.7072,54.7072,54.668,54.6876,5766.0
2025-01-16 13:15:00,55.68,55.7,55.65,55.7,9513.0,54.6876,54.7072,54.6581,54.7072,9513.0
2025-01-16 13:20:00,55.71,55.72,55.71,55.72,2769.0,54.7171,54.7269,54.7171,54.7269,2769.0
2025-01-16 13:25:00,55.72,55.73,55.69,55.7,5333.0,54.7269,54.7367,54.6974,54.7072,5333.0
2025-01-16 13:30:00,55.68,55.72,55.67,55.68,5638.0,54.6876,54.7269,54.6778,54.6876,5638.0
2025-01-16 13:35:00,55.68,55.72,55.68,55.72,2946.0,54.6876,54.7269,54.6876,54.7269,2946.0
2025-01-16 13:40:00,55.71,55.76,55.7,55.75,7314.0,54.7171,54.7662,54.7072,54.7564,7314.0
2025-01-16 13:45:00,55.74,55.75,55.67,55.71,11562.0,54.7465,54.7564,54.6778,54.7171,11562.0
2025-01-16 13:50:00,55.71,55.75,55.7,55.75,10413.0,54.7171,54.7564,54.7072,54.7564,10413.0
2025-01-16 13:55:00,55.74,55.74,55.67,55.68,5940.0,54.7465,54.7465,54.6778,54.6876,5940.0
2025-01-16 14:00:00,55.68,55.72,55.67,55.71,7078.0,54.6876,54.7269,54.6778,54.7171,7078.0
2025-01-16 14:05:00,55.71,55.75,55.71,55.75,9067.0,54.7171,54.7564,54.7171,54.7564,9067.0
2025-01-16 14:10:00,55.75,55.77,55.74,55.75,7073.0,54.7564,54.776,54.7465,54.7564,7073.0
2025-01-16 14:15:00,55.76,55.8,55.75,55.8,4774.0,54.7662,54.8055,54.7564,54.8055,4774.0
2025-01-16 14:20:00,55.8,55.82,55.79,55.8,6726.0,54.8055,54.8251,54.7956,54.8055,6726.0
2025-01-16 14:25:00,55.8,55.86,55.79,55.84,18635.0,54.8055,54.8644,54.7956,54.8447,18635.0
2025-01-16 14:30:00,55.84,55.85,55.83,55.84,10450.0,54.8447,54.8546,54.8349,54.8447,10450.0
2025-01-16 14:35:00,55.84,55.84,55.82,55.83,5452.0,54.8447,54.8447,54.8251,54.8349,5452.0
2025-01-16 14:40:00,55.83,55.83,55.8,55.8,9655.0,54.8349,54.8349,54.8055,54.8055,9655.0
2025-01-16 14:45:00,55.8,55.84,55.8,55.82,14170.0,54.8055,54.8447,54.8055,54.8251,14170.0
2025-01-16 14:50:00,55.82,55.84,55.8,55.84,7032.0,54.8251,54.8447,54.8055,54.8447,7032.0
2025-01-16 14:55:00,55.84,55.85,55.82,55.83,30227.0,54.8447,54.8546,54.8251,54.8349,30227.0
2025-01-16 15:00:00,55.82,55.83,55.76,55.82,25506.0,54.8251,54.8349,54.7662,54.8251,25506.0
2025-01-16 15:05:00,55.82,55.86,55.82,55.83,25871.0,54.8251,54.8644,54.8251,54.8349,25871.0
2025-01-16 15:10:00,55.83,55.83,55.81,55.82,12504.0,54.8349,54.8349,54.8153,54.8251,12504.0
2025-01-16 15:15:00,55.82,55.84,55.81,55.83,13058.0,54.8251,54.8447,54.8153,54.8349,13058.0
2025-01-16 15:20:00,55.84,55.86,55.75,55.78,39495.0,54.8447,54.8644,54.7564,54.7858,39495.0
2025-01-16 15:25:00,55.78,55.83,55.78,55.83,21652.0,54.7858,54.8349,54.7858,54.8349,21652.0
2025-01-16 15:30:00,55.83,55.96,55.83,55.95,96529.0,54.8349,54.9626,54.8349,54.9528,96529.0
2025-01-16 15:35:00,55.94,56.01,55.93,55.98,30092.0,54.943,55.0117,54.9331,54.9823,30092.0
2025-01-16 15:40:00,55.98,56.12,55.98,56.1,26220.0,54.9823,55.1198,54.9823,55.1001,26220.0
2025-01-16 15:45:00,56.1,56.1,56.04,56.09,21991.0,55.1001,55.1001,55.0412,55.0903,21991.0
2025-01-16 15:50:00,56.1,56.35,56.1,56.35,98930.0,55.1001,55.3457,55.1001,55.3457,98930.0
2025-01-16 15:55:00,56.35,56.36,56.24,56.24,259232.0,55.3457,55.3555,55.2376,55.2376,259232.0
2025-01-17 09:30:00,56.55,56.66,56.35,56.51,329742.0,55.5421,55.6501,55.3457,55.5028,329742.0
2025-01-17 09:35:00,56.5,56.54,56.37,56.48,26384.0,55.493,55.5323,55.3653,55.4733,26384.0
2025-01-17 09:40:00,56.48,56.61,56.45,56.61,35817.0,55.4733,55.601,55.4439,55.601,35817.0
2025-01-17 09:45:00,56.64,56.75,56.57,56.69,35829.0,55.6305,55.7385,55.5617,55.6796,35829.0
2025-01-17 09:50:00,56.7,56.83,56.7,56.77,41220.0,55.6894,55.8171,55.6894,55.7582,41220.0
2025-01-17 09:55:00,56.77,56.88,56.69,56.88,48258.0,55.7582,55.8662,55.6796,55.8662,48258.0
2025-01-17 10:00:00,56.88,56.95,56.74,56.77,39418.0,55.8662,55.935,55.7287,55.7582,39418.0
2025-01-17 10:05:00,56.77,56.82,56.74,56.78,22390.0,55.7582,55.8073,55.7287,55.768,22390.0
2025-01-17 10:10:00,56.78,56.9,56.78,56.9,29154.0,55.768,55.8859,55.768,55.8859,29154.0
2025-01-17 10:15:00,56.89,56.93,56.84,56.93,19218.0,55.876,55.9153,55.8269,55.9153,19218.0
2025-01-17 10:20:00,56.93,56.96,56.86,56.89,19000.0,55.9153,55.9448,55.8466,55.876,19000.0
2025-01-17 10:25:00,56.89,56.94,56.77,56.85,33775.0,55.876,55.9251,55.7582,55.8367,33775.0
2025-01-17 10:30:00,56.84,56.96,56.84,56.93,36224.0,55.8269,55.9448,55.8269,55.9153,36224.0
2025-01-17 10:35:00,56.91,56.91,56.75,56.77,36006.0,55.8957,55.8957,55.7385,55.7582,36006.0
2025-01-17 10:40:00,56.74,56.8,56.73,56.79,24164.0,55.7287,55.7876,55.7189,55.7778,24164.0
2025-01-17 10:45:00,56.8,56.82,56.69,56.71,44369.0,55.7876,55.8073,55.6796,55.6992,44369.0
2025-01-17 10:50:00,56.72,56.8,56.69,56.8,76508.0,55.7091,55.7876,55.6796,55.7876,76508.0
2025-01-17 10:55:00,56.77,56.8,56.7,56.72,10917.0,55.7582,55.7876,55.6894,55.7091,10917.0
2025-01-17 11:00:00,56.7,56.72,56.65,56.69,11759.0,55.6894,55.7091,55.6403,55.6796,11759.0
2025-01-17 11:05:00,56.7,56.72,56.66,56.71,13436.0,55.6894,55.7091,55.6501,55.6992,13436.0
2025-01-17 11:10:00,56.71,56.76,56.65,56.76,70073.0,55.6992,55.7483,55.6403,55.7483,70073.0
2025-01-17 11:15:00,56.77,56.77,56.68,56.7,28974.0,55.7582,55.7582,55.6698,55.6894,28974.0
2025-01-17 11:20:00,56.7,56.7,56.64,56.67,10158.0,55.6894,55.6894,55.6305,55.66,10158.0
2025-01-17 11:25:00,56.67,56.74,56.66,56.66,18369.0,55.66,55.7287,55.6501,55.6501,18369.0
2025-01-17 11:30:00,56.66,56.7,56.59,56.66,157814.0,55.6501,55.6894,55.5814,55.6501,157814.0
2025-01-17 11:35:00,56.7,56.7,56.65,56.66,42659.0,55.6894,55.6894,55.6403,55.6501,42659.0
2025-01-17 11:40:00,56.66,56.74,56.66,56.74,9563.0,55.6501,55.7287,55.6501,55.7287,9563.0
2025-01-17 11:45:00,56.75,56.76,56.71,56.72,8565.0,55.7385,55.7483,55.6992,55.7091,8565.0
2025-01-17 11:50:00,56.72,56.73,56.71,56.71,4496.0,55.7091,55.7189,55.6992,55.6992,4496.0
2025-01-17 11:55:00,56.72,56.76,56.72,56.75,9068.0,55.7091,55.7483,55.7091,55.7385,9068.0
2025-01-17 12:00:00,56.75,56.77,56.72,56.72,14954.0,55.7385,55.7582,55.7091,55.7091,14954.0
2025-01-17 12:05:00,56.72,56.72,56.68,56.69,7598.0,55.7091,55.7091,55.6698,55.6796,7598.0
2025-01-17 12:10:00,56.67,56.78,56.67,56.78,5383.0,55.66,55.768,55.66,55.768,5383.0
2025-01-17 12:15:00,56.79,56.82,56.78,56.82,8415.0,55.7778,55.8073,55.768,55.8073,8415.0
2025-01-17 12:20:00,56.82,56.83,56.76,56.79,8492.0,55.8073,55.8171,55.7483,55.7778,8492.0
2025-01-17 12:25:00,56.79,56.79,56.68,56.69,9671.0,55.7778,55.7778,55.6698,55.6796,9671.0
2025-01-17 12:30:00,56.69,56.71,56.65,56.69,24094.0,55.6796,55.6992,55.6403,55.6796,24094.0
2025-01-17 12:35:00,56.68,56.72,56.64,56.72,19963.0,55.6698,55.7091,55.6305,55.7091,19963.0
2025-01-17 12:40:00,56.7,56.71,56.66,56.69,7558.0,55.6894,55.6992,55.6501,55.6796,7558.0
2025-01-17 12:45:00,56.69,56.72,56.68,56.71,10160.0,55.6796,55.7091,55.6698,55.6992,10160.0
2025-01-17 12:50:00,56.72,56.73,56.68,56.68,25746.0,55.7091,55.7189,55.6698,55.6698,25746.0
2025-01-17 12:55:00,56.67,56.76,56.67,56.75,48475.0,55.66,55.7483,55.66,55.7385,48475.0
2025-01-17 13:00:00,56.75,56.76,56.73,56.74,30520.0,55.7385,55.7483,55.7189,55.7287,30520.0
2025-01-17 13:05:00,56.74,56.78,56.72,56.78,14931.0,55.7287,55.768,55.7091,55.768,14931.0
2025-01-17 13:10:00,56.78,56.82,56.76,56.8,10866.0,55.768,55.8073,55.7483,55.7876,10866.0
2025-01-17 13:15:00,56.8,56.81,56.77,56.78,20686.0,55.7876,55.7975,55.7582,55.768,20686.0
2025-01-17 13:20:00,56.79,56.8,56.75,56.8,16561.0,55.7778,55.7876,55.7385,55.7876,16561.0
2025-01-17 13:25:00,56.8,56.86,56.8,56.82,10475.0,55.7876,55.8466,55.7876,55.8073,10475.0
2025-01-17 13:30:00,56.81,56.81,56.75,56.75,7583.0,55.7975,55.7975,55.7385,55.7385,7583.0
2025-01-17 13:35:00,56.75,56.8,56.75,56.79,6844.0,55.7385,55.7876,55.7385,55.7778,6844.0
2025-01-17 13:40:00,56.79,56.8,56.77,56.78,9686.0,55.7778,55.7876,55.7582,55.768,9686.0
2025-01-17 13:45:00,56.79,56.8,56.76,56.77,6435.0,55.7778,55.7876,55.7483,55.7582,6435.0
2025-01-17 13:50:00,56.77,56.77,56.74,56.77,11670.0,55.7582,55.7582,55.7287,55.7582,11670.0
2025-01-17 13:55:00,56.77,56.77,56.74,56.75,9629.0,55.7582,55.7582,55.7287,55.7385,9629.0
2025-01-17 14:00:00,56.74,56.76,56.71,56.74,93392.0,55.7287,55.7483,55.6992,55.7287,93392.0
2025-01-17 14:05:00,56.75,56.76,56.73,56.76,24312.0,55.7385,55.7483,55.7189,55.7483,24312.0
2025-01-17 14:10:00,56.75,56.76,56.73,56.75,17381.0,55.7385,55.7483,55.7189,55.7385,17381.0
2025-01-17 14:15:00,56.75,56.76,56.74,56.75,12834.0,55.7385,55.7483,55.7287,55.7385,12834.0
2025-01-17 14:20:00,56.74,56.83,56.74,56.83,7925.0,55.7287,55.8171,55.7287,55.8171,7925.0
2025-01-17 14:25:00,56.83,56.83,56.79,56.81,11272.0,55.8171,55.8171,55.7778,55.7975,11272.0
2025-01-17 14:30:00,56.8,56.84,56.77,56.81,9481.0,55.7876,55.8269,55.7582,55.7975,9481.0
2025-01-17 14:35:00,56.82,56.84,56.8,56.81,6698.0,55.8073,55.8269,55.7876,55.7975,6698.0
2025-01-17 14:40:00,56.8,56.85,56.79,56.84,6965.0,55.7876,55.8367,55.7778,55.8269,6965.0
2025-01-17 14:45:00,56.84,56.86,56.83,56.84,37787.0,55.8269,55.8466,55.8171,55.8269,37787.0
2025-01-17 14:50:00,56.84,56.86,56.82,56.82,15948.0,55.8269,55.8466,55.8073,55.8073,15948.0
2025-01-17 14:55:00,56.8,56.83,56.78,56.83,6651.0,55.7876,55.8171,55.768,55.8171,6651.0
2025-01-17 15:00:00,56.83,56.83,56.77,56.78,8446.0,55.8171,55.8171,55.7582,55.768,8446.0
2025-01-17 15:05:00,56.79,56.84,56.78,56.84,14165.0,55.7778,55.8269,55.768,55.8269,14165.0
2025-01-17 15:10:00,56.84,56.84,56.81,56.83,15261.0,55.8269,55.8269,55.7975,55.8171,15261.0
2025-01-17 15:15:00,56.83,56.83,56.73,56.76,42559.0,55.8171,55.8171,55.7189,55.7483,42559.0
2025-01-17 15:20:00,56.76,56.78,56.71,56.78,40576.0,55.7483,55.768,55.6992,55.768,40576.0
2025-01-17 15:25:00,56.78,56.78,56.76,56.77,14801.0,55.768,55.768,55.7483,55.7582,14801.0
2025-01-17 15:30:00,56.77,56.8,56.76,56.78,18284.0,55.7582,55.7876,55.7483,55.768,18284.0
2025-01-17 15:35:00,56.77,56.8,56.77,56.77,18371.0,55.7582,55.7876,55.7582,55.7582,18371.0
2025-01-17 15:40:00,56.76,56.84,56.73,56.84,107113.0,55.7483,55.8269,55.7189,55.8269,107113.0
2025-01-17 15:45:00,56.84,56.87,56.82,56.85,56319.0,55.8269,55.8564,55.8073,55.8367,56319.0
2025-01-17 15:50:00,56.84,56.87,56.79,56.84,72505.0,55.8269,55.8564,55.7778,55.8269,72505.0
2025-01-17 15:55:00,56.83,57.01,56.8,57.0,553386.0,55.8171,55.9939,55.7876,55.9841,553386.0
2025-01-21 09:30:00,57.39,57.67,57.33,57.67,137735.0,56.3671,56.6421,56.3082,56.6421,137735.0
2025-01-21 09:35:00,57.7,57.76,57.52,57.56,40469.0,56.6716,56.7305,56.4948,56.5341,40469.0
2025-01-21 09:40:00,57.58,57.6,57.4,57.44,51924.0,56.5537,56.5734,56.3769,56.4162,51924.0
2025-01-21 09:45:00,57.44,57.49,57.38,57.43,40318.0,56.4162,56.4653,56.3573,56.4064,40318.0
2025-01-21 09:50:00,57.43,57.53,57.41,57.49,57411.0,56.4064,56.5046,56.3868,56.4653,57411.0
2025-01-21 09:55:00,57.48,57.58,57.46,57.55,179922.0,56.4555,56.5537,56.4359,56.5243,179922.0
2025-01-21 10:00:00,57.55,57.6,57.53,57.58,162385.0,56.5243,56.5734,56.5046,56.5537,162385.0
2025-01-21 10:05:00,57.57,57.78,57.55,57.78,69411.0,56.5439,56.7502,56.5243,56.7502,69411.0
2025-01-21 10:10:00,57.76,57.88,57.64,57.75,76140.0,56.7305,56.8484,56.6127,56.7207,76140.0
2025-01-21 10:15:00,57.75,57.9,57.75,57.76,54792.0,56.7207,56.868,56.7207,56.7305,54792.0
2025-01-21 10:20:00,57.77,57.83,57.72,57.77,35407.0,56.7403,56.7993,56.6912,56.7403,35407.0
2025-01-21 10:25:00,57.78,57.9,57.78,57.86,96705.0,56.7502,56.868,56.7502,56.8287,96705.0
2025-01-21 10:30:00,57.89,57.99,57.87,57.97,36747.0,56.8582,56.9564,56.8386,56.9368,36747.0
2025-01-21 10:35:00,57.98,57.99,57.89,57.99,54937.0,56.9466,56.9564,56.8582,56.9564,54937.0
2025-01-21 10:40:00,57.99,58.07,57.99,58.05,27659.0,56.9564,57.035,56.9564,57.0154,27659.0
2025-01-21 10:45:00,58.05,58.07,57.99,58.05,16223.0,57.0154,57.035,56.9564,57.0154,16223.0
2025-01-21 10:50:00,58.05,58.11,57.98,58.03,55010.0,57.0154,57.0743,56.9466,56.9957,55010.0
2025-01-21 10:55:00,58.03,58.04,57.96,57.97,26936.0,56.9957,57.0055,56.927,56.9368,26936.0
2025-01-21 11:00:00,57.98,57.98,57.92,57.96,8742.0,56.9466,56.9466,56.8877,56.927,8742.0
2025-01-21 11:05:00,57.97,58.02,57.97,58.0,56563.0,56.9368,56.9859,56.9368,56.9662,56563.0
2025-01-21 11:10:00,58.0,58.14,58.0,58.1,19643.0,56.9662,57.1038,56.9662,57.0645,19643.0
2025-01-21 11:15:00,58.11,58.23,58.03,58.16,120433.0,57.0743,57.1921,56.9957,57.1234,120433.0
2025-01-21 11:20:00,58.15,58.2,58.02,58.11,71031.0,57.1136,57.1627,56.9859,57.0743,71031.0
2025-01-21 11:25:00,58.11,58.19,58.1,58.18,9345.0,57.0743,57.1529,57.0645,57.143,9345.0
2025-01-21 11:30:00,58.16,58.22,58.13,58.18,11880.0,57.1234,57.1823,57.0939,57.143,11880.0
2025-01-21 11:35:00,58.19,58.2,58.12,58.14,7269.0,57.1529,57.1627,57.0841,57.1038,7269.0
2025-01-21 11:40:00,58.14,58.17,58.11,58.13,7589.0,57.1038,57.1332,57.0743,57.0939,7589.0
2025-01-21 11:45:00,58.14,58.26,58.14,58.23,38795.0,57.1038,57.2216,57.1038,57.1921,38795.0
2025-01-21 11:50:00,58.23,58.23,58.17,58.22,8942.0,57.1921,57.1921,57.1332,57.1823,8942.0
2025-01-21 11:55:00,58.22,58.22,58.13,58.15,9288.0,57.1823,57.1823,57.0939,57.1136,9288.0
2025-01-21 12:00:00,58.16,58.2,58.12,58.19,12036.0,57.1234,57.1627,57.0841,57.1529,12036.0
2025-01-21 12:05:00,58.19,58.24,58.19,58.2,12687.0,57.1529,57.202,57.1529,57.1627,12687.0
2025-01-21 12:10:00,58.21,58.28,58.21,58.26,32795.0,57.1725,57.2413,57.1725,57.2216,32795.0
2025-01-21 12:15:00,58.26,58.27,58.16,58.19,35751.0,57.2216,57.2314,57.1234,57.1529,35751.0
2025-01-21 12:20:00,58.17,58.22,58.17,58.22,3546.0,57.1332,57.1823,57.1332,57.1823,3546.0
2025-01-21 12:25:00,58.22,58.24,58.18,58.2,10554.0,57.1823,57.202,57.143,57.1627,10554.0
2025-01-21 12:30:00,58.2,58.23,58.18,58.2,13340.0,57.1627,57.1921,57.143,57.1627,13340.0
2025-01-21 12:35:00,58.21,58.22,58.16,58.2,33426.0,57.1725,57.1823,57.1234,57.1627,33426.0
2025-01-21 12:40:00,58.2,58.21,58.17,58.18,6752.0,57.1627,57.1725,57.1332,57.143,6752.0
2025-01-21 12:45:00,58.18,58.18,58.13,58.17,21794.0,57.143,57.143,57.0939,57.1332,21794.0
2025-01-21 12:50:00,58.17,58.18,58.15,58.15,5008.0,57.1332,57.143,57.1136,57.1136,5008.0
2025-01-21 12:55:00,58.16,58.2,58.14,58.17,15341.0,57.1234,57.1627,57.1038,57.1332,15341.0
2025-01-21 13:00:00,58.17,58.18,58.13,58.18,12958.0,57.1332,57.143,57.0939,57.143,12958.0
2025-01-21 13:05:00,58.18,58.18,58.15,58.17,10856.0,57.143,57.143,57.1136,57.1332,10856.0
2025-01-21 13:10:00,58.17,58.18,58.09,58.1,7955.0,57.1332,57.143,57.0546,57.0645,7955.0
2025-01-21 13:15:00,58.1,58.16,58.08,58.15,9394.0,57.0645,57.1234,57.0448,57.1136,9394.0
2025-01-21 13:20:00,58.14,58.21,58.12,58.21,12724.0,57.1038,57.1725,57.0841,57.1725,12724.0
2025-01-21 13:25:00,58.2,58.2,58.17,58.19,7309.0,57.1627,57.1627,57.1332,57.1529,7309.0
2025-01-21 13:30:00,58.2,58.21,58.18,58.2,7505.0,57.1627,57.1725,57.143,57.1627,7505.0
2025-01-21 13:35:00,58.2,58.2,58.16,58.17,12547.0,57.1627,57.1627,57.1234,57.1332,12547.0
2025-01-21 13:40:00,58.17,58.18,58.11,58.14,10492.0,57.1332,57.143,57.0743,57.1038,10492.0
2025-01-21 13:45:00,58.14,58.14,58.1,58.12,7815.0,57.1038,57.1038,57.0645,57.0841,7815.0
2025-01-21 13:50:00,58.11,58.12,58.09,58.11,11816.0,57.0743,57.0841,57.0546,57.0743,11816.0
2025-01-21 13:55:00,58.12,58.15,58.1,58.12,5927.0,57.0841,57.1136,57.0645,57.0841,5927.0
2025-01-21 14:00:00,58.13,58.16,58.12,58.16,8688.0,57.0939,57.1234,57.0841,57.1234,8688.0
2025-01-21 14:05:00,58.15,58.26,58.15,58.26,23875.0,57.1136,57.2216,57.1136,57.2216,23875.0
2025-01-21 14:10:00,58.25,58.27,58.23,58.26,33440.0,57.2118,57.2314,57.1921,57.2216,33440.0
2025-01-21 14:15:00,58.26,58.28,58.23,58.26,37902.0,57.2216,57.2413,57.1921,57.2216,37902.0
2025-01-21 14:20:00,58.26,58.26,58.22,58.26,26121.0,57.2216,57.2216,57.1823,57.2216,26121.0
2025-01-21 14:25:00,58.27,58.28,58.23,58.26,21050.0,57.2314,57.2413,57.1921,57.2216,21050.0
2025-01-21 14:30:00,58.26,58.27,58.24,58.24,20469.0,57.2216,57.2314,57.202,57.202,20469.0
2025-01-21 14:35:00,58.26,58.26,58.19,58.24,45888.0,57.2216,57.2216,57.1529,57.202,45888.0
2025-01-21 14:40:00,58.23,58.24,58.21,58.22,17078.0,57.1921,57.202,57.1725,57.1823,17078.0
2025-01-21 14:45:00,58.22,58.28,58.22,58.28,22711.0,57.1823,57.2413,57.1823,57.2413,22711.0
2025-01-21 14:50:00,58.27,58.29,58.25,58.27,98531.0,57.2314,57.2511,57.2118,57.2314,98531.0
2025-01-21 14:55:00,58.27,58.34,58.27,58.33,22551.0,57.2314,57.3002,57.2314,57.2904,22551.0
2025-01-21 15:00:00,58.33,58.38,58.29,58.34,21846.0,57.2904,57.3395,57.2511,57.3002,21846.0
2025-01-21 15:05:00,58.34,58.35,58.32,58.33,10228.0,57.3002,57.31,57.2805,57.2904,10228.0
2025-01-21 15:10:00,58.32,58.34,58.31,58.32,11254.0,57.2805,57.3002,57.2707,57.2805,11254.0
2025-01-21 15:15:00,58.33,58.36,58.33,58.36,17390.0,57.2904,57.3198,57.2904,57.3198,17390.0
2025-01-21 15:20:00,58.36,58.37,58.33,58.34,26526.0,57.3198,57.3297,57.2904,57.3002,26526.0
2025-01-21 15:25:00,58.34,58.36,58.32,58.35,18945.0,57.3002,57.3198,57.2805,57.31,18945.0
2025-01-21 15:30:00,58.35,58.36,58.24,58.25,27045.0,57.31,57.3198,57.202,57.2118,27045.0
2025-01-21 15:35:00,58.24,58.3,58.21,58.29,135026.0,57.202,57.2609,57.1725,57.2511,135026.0
2025-01-21 15:40:00,58.29,58.36,58.27,58.35,33833.0,57.2511,57.3198,57.2314,57.31,33833.0
2025-01-21 15:45:00,58.35,58.35,58.23,58.23,45343.0,57.31,57.31,57.1921,57.1921,45343.0
2025-01-21 15:50:00,58.22,58.31,58.22,58.26,71484.0,57.1823,57.2707,57.1823,57.2216,71484.0
2025-01-21 15:55:00,58.26,58.5,58.26,58.47,246784.0,57.2216,57.4573,57.2216,57.4279,246784.0
2025-01-22 09:30:00,58.4,58.43,57.83,58.13,147395.0,57.3591,57.3886,56.7993,57.0939,147395.0
2025-01-22 09:35:00,58.14,58.28,58.07,58.25,44437.0,57.1038,57.2413,57.035,57.2118,44437.0
2025-01-22 09:40:00,58.25,58.38,58.18,58.36,191908.0,57.2118,57.3395,57.143,57.3198,191908.0
2025-01-22 09:45:00,58.34,58.41,58.23,58.35,62614.0,57.3002,57.3689,57.1921,57.31,62614.0
2025-01-22 09:50:00,58.36,58.36,58.23,58.3,36186.0,57.3198,57.3198,57.1921,57.2609,36186.0
2025-01-22 09:55:00,58.3,58.34,58.15,58.19,241340.0,57.2609,57.3002,57.1136,57.1529,241340.0
2025-01-22 10:00:00,58.17,58.2,58.08,58.09,32097.0,57.1332,57.1627,57.0448,57.0546,32097.0
2025-01-22 10:05:00,58.09,58.11,57.98,58.0,49068.0,57.0546,57.0743,56.9466,56.9662,49068.0
2025-01-22 10:10:00,57.98,58.08,57.95,58.03,41842.0,56.9466,57.0448,56.9171,56.9957,41842.0
2025-01-22 10:15:00,58.05,58.23,58.02,58.19,54187.0,57.0154,57.1921,56.9859,57.1529,54187.0
2025-01-22 10:20:00,58.2,58.26,58.17,58.23,37416.0,57.1627,57.2216,57.1332,57.1921,37416.0
2025-01-22 10:25:00,58.21,58.24,58.1,58.13,52431.0,57.1725,57.202,57.0645,57.0939,52431.0
2025-01-22 10:30:00,58.14,58.16,58.03,58.12,21239.0,57.1038,57.1234,56.9957,57.0841,21239.0
2025-01-22 10:35:00,58.12,58.19,58.1,58.15,18832.0,57.0841,57.1529,57.0645,57.1136,18832.0
2025-01-22 10:40:00,58.13,58.18,58.08,58.13,14600.0,57.0939,57.143,57.0448,57.0939,14600.0
2025-01-22 10:45:00,58.12,58.15,58.08,58.13,29517.0,57.0841,57.1136,57.0448,57.0939,29517.0
2025-01-22 10:50:00,58.14,58.15,58.09,58.13,39429.0,57.1038,57.1136,57.0546,57.0939,39429.0
2025-01-22 10:55:00,58.12,58.2,58.11,58.17,67352.0,57.0841,57.1627,57.0743,57.1332,67352.0
2025-01-22 11:00:00,58.15,58.15,58.06,58.11,29160.0,57.1136,57.1136,57.0252,57.0743,29160.0
2025-01-22 11:05:00,58.11,58.2,58.08,58.2,48634.0,57.0743,57.1627,57.0448,57.1627,48634.0
2025-01-22 11:10:00,58.2,58.22,58.16,58.17,61049.0,57.1627,57.1823,57.1234,57.1332,61049.0
2025-01-22 11:15:00,58.18,58.19,58.1,58.12,23620.0,57.143,57.1529,57.0645,57.0841,23620.0
2025-01-22 11:20:00,58.12,58.14,58.1,58.12,17056.0,57.0841,57.1038,57.0645,57.0841,17056.0
2025-01-22 11:25:00,58.12,58.15,58.1,58.11,79140.0,57.0841,57.1136,57.0645,57.0743,79140.0
2025-01-22 11:30:00,58.13,58.15,58.1,58.14,10688.0,57.0939,57.1136,57.0645,57.1038,10688.0
2025-01-22 11:35:00,58.11,58.12,58.06,58.08,32035.0,57.0743,57.0841,57.0252,57.0448,32035.0
2025-01-22 11:40:00,58.08,58.09,57.98,57.99,11409.0,57.0448,57.0546,56.9466,56.9564,11409.0
2025-01-22 11:45:00,57.97,57.97,57.94,57.96,5768.0,56.9368,56.9368,56.9073,56.927,5768.0
2025-01-22 11:50:00,57.97,58.1,57.96,58.05,20022.0,56.9368,57.0645,56.927,57.0154,20022.0
2025-01-22 11:55:00,58.06,58.14,58.03,58.11,14878.0,57.0252,57.1038,56.9957,57.0743,14878.0
2025-01-22 12:00:00,58.1,58.13,58.08,58.13,9011.0,57.0645,57.0939,57.0448,57.0939,9011.0
2025-01-22 12:05:00,58.13,58.16,58.11,58.16,5369.0,57.0939,57.1234,57.0743,57.1234,5369.0
2025-01-22 12:10:00,58.15,58.17,58.13,58.15,13789.0,57.1136,57.1332,57.0939,57.1136,13789.0
2025-01-22 12:15:00,58.15,58.17,58.15,58.16,6080.0,57.1136,57.1332,57.1136,57.1234,6080.0
2025-01-22 12:20:00,58.15,58.22,58.14,58.15,12349.0,57.1136,57.1823,57.1038,57.1136,12349.0
2025-01-22 12:25:00,58.15,58.17,58.14,58.15,6815.0,57.1136,57.1332,57.1038,57.1136,6815.0
2025-01-22 12:30:00,58.14,58.16,58.13,58.16,5076.0,57.1038,57.1234,57.0939,57.1234,5076.0
2025-01-22 12:35:00,58.15,58.18,58.14,58.18,7162.0,57.1136,57.143,57.1038,57.143,7162.0
2025-01-22 12:40:00,58.18,58.19,58.16,58.18,6589.0,57.143,57.1529,57.1234,57.143,6589.0
2025-01-22 12:45:00,58.18,58.19,58.15,58.16,11653.0,57.143,57.1529,57.1136,57.1234,11653.0
2025-01-22 12:50:00,58.16,58.18,58.16,58.18,2168.0,57.1234,57.143,57.1234,57.143,2168.0
2025-01-22 12:55:00,58.17,58.18,58.15,58.15,4792.0,57.1332,57.143,57.1136,57.1136,4792.0
2025-01-22 13:00:00,58.15,58.17,58.13,58.15,12576.0,57.1136,57.1332,57.0939,57.1136,12576.0
2025-01-22 13:05:00,58.15,58.17,58.14,58.16,5302.0,57.1136,57.1332,57.1038,57.1234,5302.0
2025-01-22 13:10:00,58.17,58.22,58.16,58.22,5208.0,57.1332,57.1823,57.1234,57.1823,5208.0
2025-01-22 13:15:00,58.22,58.24,58.21,58.23,6878.0,57.1823,57.202,57.1725,57.1921,6878.0
2025-01-22 13:20:00,58.22,58.24,58.21,58.22,5416.0,57.1823,57.202,57.1725,57.1823,5416.0
2025-01-22 13:25:00,58.22,58.24,58.18,58.24,23929.0,57.1823,57.202,57.143,57.202,23929.0
2025-01-22 13:30:00,58.25,58.25,58.19,58.22,14303.0,57.2118,57.2118,57.1529,57.1823,14303.0
2025-01-22 13:35:00,58.21,58.23,58.18,58.21,6090.0,57.1725,57.1921,57.143,57.1725,6090.0
2025-01-22 13:40:00,58.2,58.21,58.18,58.19,6882.0,57.1627,57.1725,57.143,57.1529,6882.0
2025-01-22 13:45:00,58.19,58.23,58.18,58.23,9795.0,57.1529,57.1921,57.143,57.1921,9795.0
2025-01-22 13:50:00,58.23,58.29,58.23,58.25,26647.0,57.1921,57.2511,57.1921,57.2118,26647.0
2025-01-22 13:55:00,58.24,58.28,58.17,58.23,25114.0,57.202,57.2413,57.1332,57.1921,25114.0
2025-01-22 14:00:00,58.22,58.22,58.17,58.2,6380.0,57.1823,57.1823,57.1332,57.1627,6380.0
2025-01-22 14:05:00,58.19,58.21,58.06,58.07,35859.0,57.1529,57.1725,57.0252,57.035,35859.0
2025-01-22 14:10:00,58.07,58.09,58.03,58.04,35030.0,57.035,57.0546,56.9957,57.0055,35030.0
2025-01-22 14:15:00,58.03,58.03,57.9,57.92,35080.0,56.9957,56.9957,56.868,56.8877,35080.0
2025-01-22 14:20:00,57.9,57.93,57.85,57.88,28402.0,56.868,56.8975,56.8189,56.8484,28402.0
2025-01-22 14:25:00,57.86,57.97,57.86,57.97,21148.0,56.8287,56.9368,56.8287,56.9368,21148.0
2025-01-22 14:30:00,57.97,58.01,57.94,58.0,13780.0,56.9368,56.9761,56.9073,56.9662,13780.0
2025-01-22 14:35:00,58.01,58.08,57.97,58.05,25450.0,56.9761,57.0448,56.9368,57.0154,25450.0
2025-01-22 14:40:00,58.04,58.09,58.03,58.06,10791.0,57.0055,57.0546,56.9957,57.0252,10791.0
2025-01-22 14:45:00,58.07,58.08,58.03,58.08,21343.0,57.035,57.0448,56.9957,57.0448,21343.0
2025-01-22 14:50:00,58.08,58.09,58.05,58.08,35313.0,57.0448,57.0546,57.0154,57.0448,35313.0
2025-01-22 14:55:00,58.08,58.12,58.08,58.12,13505.0,57.0448,57.0841,57.0448,57.0841,13505.0
2025-01-22 15:00:00,58.11,58.15,58.08,58.14,18556.0,57.0743,57.1136,57.0448,57.1038,18556.0
2025-01-22 15:05:00,58.15,58.17,58.13,58.17,11319.0,57.1136,57.1332,57.0939,57.1332,11319.0
2025-01-22 15:10:00,58.17,58.2,58.16,58.2,13723.0,57.1332,57.1627,57.1234,57.1627,13723.0
2025-01-22 15:15:00,58.21,58.24,58.2,58.22,21658.0,57.1725,57.202,57.1627,57.1823,21658.0
2025-01-22 15:20:00,58.23,58.25,58.21,58.23,26328.0,57.1921,57.2118,57.1725,57.1921,26328.0
2025-01-22 15:25:00,58.22,58.25,58.18,58.24,38340.0,57.1823,57.2118,57.143,57.202,38340.0
2025-01-22 15:30:00,58.24,58.25,58.17,58.19,39608.0,57.202,57.2118,57.1332,57.1529,39608.0
2025-01-22 15:35:00,58.19,58.26,58.18,58.26,30822.0,57.1529,57.2216,57.143,57.2216,30822.0
2025-01-22 15:40:00,58.25,58.28,58.22,58.23,38256.0,57.2118,57.2413,57.1823,57.1921,38256.0
2025-01-22 15:45:00,58.23,58.3,58.21,58.28,123387.0,57.1921,57.2609,57.1725,57.2413,123387.0
2025-01-22 15:50:00,58.3,58.35,58.24,58.28,97887.0,57.2609,57.31,57.202,57.2413,97887.0
2025-01-22 15:55:00,58.28,58.31,58.17,58.18,332625.0,57.2413,57.2707,57.1332,57.143,332625.0
2025-01-23 09:30:00,58.23,58.25,57.86,57.92,49632.0,57.1921,57.2118,56.8287,56.8877,49632.0
2025-01-23 09:35:00,57.95,58.05,57.91,57.96,21935.0,56.9171,57.0154,56.8779,56.927,21935.0
2025-01-23 09:40:00,57.93,58.18,57.93,58.18,210578.0,56.8975,57.143,56.8975,57.143,210578.0
2025-01-23 09:45:00,58.16,58.21,58.1,58.12,9596.0,57.1234,57.1725,57.0645,57.0841,9596.0
2025-01-23 09:50:00,58.12,58.13,58.02,58.08,10998.0,57.0841,57.0939,56.9859,57.0448,10998.0
2025-01-23 09:55:00,58.06,58.11,58.0,58.11,14118.0,57.0252,57.0743,56.9662,57.0743,14118.0
2025-01-23 10:00:00,58.11,58.11,58.02,58.03,14278.0,57.0743,57.0743,56.9859,56.9957,14278.0
2025-01-23 10:05:00,58.03,58.09,58.02,58.05,19091.0,56.9957,57.0546,56.9859,57.0154,19091.0
2025-01-23 10:10:00,58.06,58.1,58.04,58.06,21996.0,57.0252,57.0645,57.0055,57.0252,21996.0
2025-01-23 10:15:00,58.03,58.17,58.0,58.17,14855.0,56.9957,57.1332,56.9662,57.1332,14855.0
2025-01-23 10:20:00,58.17,58.17,58.03,58.06,27261.0,57.1332,57.1332,56.9957,57.0252,27261.0
2025-01-23 10:25:00,58.06,58.14,58.06,58.09,35235.0,57.0252,57.1038,57.0252,57.0546,35235.0
2025-01-23 10:30:00,58.09,58.13,58.07,58.1,23069.0,57.0546,57.0939,57.035,57.0645,23069.0
2025-01-23 10:35:00,58.1,58.12,58.05,58.05,30383.0,57.0645,57.0841,57.0154,57.0154,30383.0
2025-01-23 10:40:00,58.07,58.16,58.06,58.16,11160.0,57.035,57.1234,57.0252,57.1234,11160.0
2025-01-23 10:45:00,58.15,58.16,58.01,58.07,61729.0,57.1136,57.1234,56.9761,57.035,61729.0
2025-01-23 10:50:00,58.06,58.13,58.05,58.1,18886.0,57.0252,57.0939,57.0154,57.0645,18886.0
2025-01-23 10:55:00,58.1,58.16,58.08,58.14,22061.0,57.0645,57.1234,57.0448,57.1038,22061.0
2025-01-23 11:00:00,58.14,58.25,58.14,58.21,39953.0,57.1038,57.2118,57.1038,57.1725,39953.0
2025-01-23 11:05:00,58.22,58.24,58.19,58.21,9114.0,57.1823,57.202,57.1529,57.1725,9114.0
2025-01-23 11:10:00,58.24,58.27,58.13,58.23,65659.0,57.202,57.2314,57.0939,57.1921,65659.0
2025-01-23 11:15:00,58.21,58.3,58.21,58.29,35633.0,57.1725,57.2609,57.1725,57.2511,35633.0
2025-01-23 11:20:00,58.29,58.42,58.28,58.38,23171.0,57.2511,57.3788,57.2413,57.3395,23171.0
2025-01-23 11:25:00,58.39,58.4,58.32,58.36,15567.0,57.3493,57.3591,57.2805,57.3198,15567.0
2025-01-23 11:30:00,58.37,58.4,58.34,58.39,7406.0,57.3297,57.3591,57.3002,57.3493,7406.0
2025-01-23 11:35:00,58.39,58.55,58.39,58.47,21227.0,57.3493,57.5064,57.3493,57.4279,21227.0
2025-01-23 11:40:00,58.48,58.48,58.4,58.46,6167.0,57.4377,57.4377,57.3591,57.418,6167.0
2025-01-23 11:45:00,58.46,58.46,58.42,58.43,4310.0,57.418,57.418,57.3788,57.3886,4310.0
2025-01-23 11:50:00,58.43,58.45,58.37,58.4,7651.0,57.3886,57.4082,57.3297,57.3591,7651.0
2025-01-23 11:55:00,58.39,58.39,58.35,58.37,8860.0,57.3493,57.3493,57.31,57.3297,8860.0
2025-01-23 12:00:00,58.38,58.45,58.35,58.45,6160.0,57.3395,57.4082,57.31,57.4082,6160.0
2025-01-23 12:05:00,58.46,58.49,58.45,58.47,5097.0,57.418,57.4475,57.4082,57.4279,5097.0
2025-01-23 12:10:00,58.46,58.48,58.46,58.48,2859.0,57.418,57.4377,57.418,57.4377,2859.0
2025-01-23 12:15:00,58.46,58.46,58.42,58.42,5133.0,57.418,57.418,57.3788,57.3788,5133.0
2025-01-23 12:20:00,58.43,58.45,58.4,58.45,5977.0,57.3886,57.4082,57.3591,57.4082,5977.0
2025-01-23 12:25:00,58.45,58.48,58.43,58.48,2932.0,57.4082,57.4377,57.3886,57.4377,2932.0
2025-01-23 12:30:00,58.46,58.47,58.43,58.47,5276.0,57.418,57.4279,57.3886,57.4279,5276.0
2025-01-23 12:35:00,58.47,58.47,58.44,58.44,3896.0,57.4279,57.4279,57.3984,57.3984,3896.0
2025-01-23 12:40:00,58.45,58.48,58.44,58.45,5777.0,57.4082,57.4377,57.3984,57.4082,5777.0
2025-01-23 12:45:00,58.45,58.47,58.43,58.45,1461.0,57.4082,57.4279,57.3886,57.4082,1461.0
2025-01-23 12:50:00,58.44,58.47,58.43,58.46,3511.0,57.3984,57.4279,57.3886,57.418,3511.0
2025-01-23 12:55:00,58.46,58.47,58.39,58.41,21452.0,57.418,57.4279,57.3493,57.3689,21452.0
2025-01-23 13:00:00,58.42,58.42,58.25,58.27,32474.0,57.3788,57.3788,57.2118,57.2314,32474.0
2025-01-23 13:05:00,58.26,58.39,58.25,58.39,166052.0,57.2216,57.3493,57.2118,57.3493,166052.0
2025-01-23 13:10:00,58.38,58.38,58.34,58.36,18196.0,57.3395,57.3395,57.3002,57.3198,18196.0
2025-01-23 13:15:00,58.35,58.38,58.31,58.38,52296.0,57.31,57.3395,57.2707,57.3395,52296.0
2025-01-23 13:20:00,58.39,58.39,58.34,58.37,38555.0,57.3493,57.3493,57.3002,57.3297,38555.0
2025-01-23 13:25:00,58.35,58.38,58.31,58.31,141005.0,57.31,57.3395,57.2707,57.2707,141005.0
2025-01-23 13:30:00,58.32,58.38,58.32,58.38,7210.0,57.2805,57.3395,57.2805,57.3395,7210.0
2025-01-23 13:35:00,58.38,58.4,58.38,58.4,5254.0,57.3395,57.3591,57.3395,57.3591,5254.0
2025-01-23 13:40:00,58.41,58.45,58.39,58.44,7030.0,57.3689,57.4082,57.3493,57.3984,7030.0
2025-01-23 13:45:00,58.44,58.44,58.39,58.4,4588.0,57.3984,57.3984,57.3493,57.3591,4588.0
2025-01-23 13:50:00,58.4,58.44,58.37,58.42,6203.0,57.3591,57.3984,57.3297,57.3788,6203.0
2025-01-23 13:55:00,58.44,58.44,58.4,58.41,6926.0,57.3984,57.3984,57.3591,57.3689,6926.0
2025-01-23 14:00:00,58.41,58.43,58.4,58.41,12794.0,57.3689,57.3886,57.3591,57.3689,12794.0
2025-01-23 14:05:00,58.41,58.44,58.35,58.42,27161.0,57.3689,57.3984,57.31,57.3788,27161.0
2025-01-23 14:10:00,58.41,58.43,58.41,58.41,300.0,57.3689,57.3886,57.3689,57.3689,300.0
2025-01-23 14:15:00,58.41,58.43,58.4,58.41,5181.0,57.3689,57.3886,57.3591,57.3689,5181.0
2025-01-23 14:20:00,58.4,58.42,58.37,58.4,13805.0,57.3591,57.3788,57.3297,57.3591,13805.0
2025-01-23 14:25:00,58.4,58.41,58.35,58.35,8941.0,57.3591,57.3689,57.31,57.31,8941.0
2025-01-23 14:30:00,58.35,58.35,58.27,58.32,12985.0,57.31,57.31,57.2314,57.2805,12985.0
2025-01-23 14:35:00,58.31,58.36,58.3,58.35,17757.0,57.2707,57.3198,57.2609,57.31,17757.0
2025-01-23 14:40:00,58.36,58.38,58.35,58.36,7494.0,57.3198,57.3395,57.31,57.3198,7494.0
2025-01-23 14:45:00,58.36,58.43,58.35,58.42,21899.0,57.3198,57.3886,57.31,57.3788,21899.0
2025-01-23 14:50:00,58.43,58.43,58.41,58.43,6873.0,57.3886,57.3886,57.3689,57.3886,6873.0
2025-01-23 14:55:00,58.43,58.43,58.38,58.39,8987.0,57.3886,57.3886,57.3395,57.3493,8987.0
2025-01-23 15:00:00,58.39,58.41,58.38,58.41,12244.0,57.3493,57.3689,57.3395,57.3689,12244.0
2025-01-23 15:05:00,58.42,58.46,58.41,58.45,7813.0,57.3788,57.418,57.3689,57.4082,7813.0
2025-01-23 15:10:00,58.45,58.52,58.45,58.5,19208.0,57.4082,57.477,57.4082,57.4573,19208.0
2025-01-23 15:15:00,58.5,58.51,58.47,58.48,10472.0,57.4573,57.4672,57.4279,57.4377,10472.0
2025-01-23 15:20:00,58.49,58.51,58.48,58.48,7362.0,57.4475,57.4672,57.4377,57.4377,7362.0
2025-01-23 15:25:00,58.49,58.51,58.48,58.48,7514.0,57.4475,57.4672,57.4377,57.4377,7514.0
2025-01-23 15:30:00,58.48,58.53,58.47,58.53,17199.0,57.4377,57.4868,57.4279,57.4868,17199.0
2025-01-23 15:35:00,58.53,58.55,58.5,58.51,10197.0,57.4868,57.5064,57.4573,57.4672,10197.0
2025-01-23 15:40:00,58.5,58.52,58.49,58.5,16622.0,57.4573,57.477,57.4475,57.4573,16622.0
2025-01-23 15:45:00,58.5,58.55,58.49,58.53,32199.0,57.4573,57.5064,57.4475,57.4868,32199.0
2025-01-23 15:50:00,58.55,58.57,58.51,58.54,46093.0,57.5064,57.5261,57.4672,57.4966,46093.0
2025-01-23 15:55:00,58.53,58.63,58.47,58.62,191820.0,57.4868,57.585,57.4279,57.5752,191820.0
2025-01-24 09:30:00,59.19,59.19,58.57,58.64,78358.0,58.135,58.135,57.5261,57.5948,78358.0
2025-01-24 09:35:00,58.63,58.74,58.59,58.71,20595.0,57.585,57.6931,57.5457,57.6636,20595.0
2025-01-24 09:40:00,58.71,58.78,58.65,58.76,30802.0,57.6636,57.7323,57.6047,57.7127,30802.0
2025-01-24 09:45:00,58.78,58.82,58.6,58.61,22198.0,57.7323,57.7716,57.5556,57.5654,22198.0
2025-01-24 09:50:00,58.61,58.8,58.51,58.52,41185.0,57.5654,57.752,57.4672,57.477,41185.0
2025-01-24 09:55:00,58.54,58.62,58.49,58.53,26894.0,57.4966,57.5752,57.4475,57.4868,26894.0
2025-01-24 10:00:00,58.58,58.75,58.53,58.72,37435.0,57.5359,57.7029,57.4868,57.6734,37435.0
2025-01-24 10:05:00,58.7,58.8,58.69,58.77,45827.0,57.6538,57.752,57.644,57.7225,45827.0
2025-01-24 10:10:00,58.75,59.1,58.74,59.07,73192.0,57.7029,58.0466,57.6931,58.0172,73192.0
2025-01-24 10:15:00,59.08,59.1,59.02,59.06,29914.0,58.027,58.0466,57.9681,58.0074,29914.0
2025-01-24 10:20:00,59.08,59.35,59.08,59.26,136761.0,58.027,58.2922,58.027,58.2038,136761.0
2025-01-24 10:25:00,59.25,59.43,59.2,59.34,110221.0,58.194,58.3708,58.1449,58.2824,110221.0
2025-01-24 10:30:00,59.33,59.39,59.24,59.37,25364.0,58.2725,58.3315,58.1841,58.3118,25364.0
2025-01-24 10:35:00,59.37,59.4,59.24,59.4,128941.0,58.3118,58.3413,58.1841,58.3413,128941.0
2025-01-24 10:40:00,59.38,59.52,59.37,59.48,73744.0,58.3217,58.4592,58.3118,58.4199,73744.0
2025-01-24 10:45:00,59.48,59.6,59.46,59.55,57415.0,58.4199,58.5377,58.4002,58.4886,57415.0
2025-01-24 10:50:00,59.55,59.59,59.49,59.59,73500.0,58.4886,58.5279,58.4297,58.5279,73500.0
2025-01-24 10:55:00,59.58,59.59,59.48,59.51,351153.0,58.5181,58.5279,58.4199,58.4493,351153.0
2025-01-24 11:00:00,59.5,59.59,59.49,59.57,117471.0,58.4395,58.5279,58.4297,58.5083,117471.0
2025-01-24 11:05:00,59.55,59.64,59.54,59.6,136351.0,58.4886,58.577,58.4788,58.5377,136351.0
2025-01-24 11:10:00,59.61,59.68,59.59,59.65,38304.0,58.5476,58.6163,58.5279,58.5868,38304.0
2025-01-24 11:15:00,59.65,59.85,59.65,59.85,27252.0,58.5868,58.7833,58.5868,58.7833,27252.0
2025-01-24 11:20:00,59.85,59.97,59.82,59.89,169645.0,58.7833,58.9011,58.7538,58.8226,169645.0
2025-01-24 11:25:00,59.91,59.99,59.87,59.93,66724.0,58.8422,58.9208,58.8029,58.8618,66724.0
2025-01-24 11:30:00,59.92,59.92,59.76,59.84,22181.0,58.852,58.852,58.6949,58.7735,22181.0
2025-01-24 11:35:00,59.83,59.91,59.83,59.86,40098.0,58.7636,58.8422,58.7636,58.7931,40098.0
2025-01-24 11:40:00,59.87,60.05,59.87,59.98,136053.0,58.8029,58.9797,58.8029,58.911,136053.0
2025-01-24 11:45:00,59.98,59.99,59.91,59.94,25963.0,58.911,58.9208,58.8422,58.8717,25963.0
2025-01-24 11:50:00,59.95,59.96,59.9,59.96,17146.0,58.8815,58.8913,58.8324,58.8913,17146.0
2025-01-24 11:55:00,59.96,59.96,59.85,59.86,42577.0,58.8913,58.8913,58.7833,58.7931,42577.0
2025-01-24 12:00:00,59.88,59.88,59.7,59.77,88200.0,58.8127,58.8127,58.6359,58.7047,88200.0
2025-01-24 12:05:00,59.74,59.86,59.73,59.85,28688.0,58.6752,58.7931,58.6654,58.7833,28688.0
2025-01-24 12:10:00,59.84,59.84,59.75,59.76,32106.0,58.7735,58.7735,58.6851,58.6949,32106.0
2025-01-24 12:15:00,59.76,59.85,59.73,59.81,28835.0,58.6949,58.7833,58.6654,58.744,28835.0
2025-01-24 12:20:00,59.81,59.96,59.8,59.91,29649.0,58.744,58.8913,58.7342,58.8422,29649.0
2025-01-24 12:25:00,59.92,59.97,59.88,59.88,27353.0,58.852,58.9011,58.8127,58.8127,27353.0
2025-01-24 12:30:00,59.88,59.93,59.81,59.84,43151.0,58.8127,58.8618,58.744,58.7735,43151.0
2025-01-24 12:35:00,59.86,59.97,59.85,59.93,22990.0,58.7931,58.9011,58.7833,58.8618,22990.0
2025-01-24 12:40:00,59.94,59.95,59.81,59.83,18696.0,58.8717,58.8815,58.744,58.7636,18696.0
2025-01-24 12:45:00,59.82,59.94,59.81,59.91,42210.0,58.7538,58.8717,58.744,58.8422,42210.0
2025-01-24 12:50:00,59.91,59.95,59.88,59.89,27922.0,58.8422,58.8815,58.8127,58.8226,27922.0
2025-01-24 12:55:00,59.88,59.88,59.74,59.82,30967.0,58.8127,58.8127,58.6752,58.7538,30967.0
2025-01-24 13:00:00,59.81,59.85,59.76,59.83,17464.0,58.744,58.7833,58.6949,58.7636,17464.0
2025-01-24 13:05:00,59.83,59.83,59.75,59.76,10699.0,58.7636,58.7636,58.6851,58.6949,10699.0
2025-01-24 13:10:00,59.76,59.77,59.71,59.75,21879.0,58.6949,58.7047,58.6458,58.6851,21879.0
2025-01-24 13:15:00,59.75,59.75,59.66,59.72,47610.0,58.6851,58.6851,58.5967,58.6556,47610.0
2025-01-24 13:20:00,59.73,59.82,59.72,59.79,18305.0,58.6654,58.7538,58.6556,58.7243,18305.0
2025-01-24 13:25:00,59.78,59.79,59.72,59.73,21554.0,58.7145,58.7243,58.6556,58.6654,21554.0
2025-01-24 13:30:00,59.73,59.85,59.71,59.84,24561.0,58.6654,58.7833,58.6458,58.7735,24561.0
2025-01-24 13:35:00,59.84,59.88,59.82,59.88,23859.0,58.7735,58.8127,58.7538,58.8127,23859.0
2025-01-24 13:40:00,59.88,59.92,59.87,59.92,18618.0,58.8127,58.852,58.8029,58.852,18618.0
2025-01-24 13:45:00,59.92,59.99,59.9,59.93,32672.0,58.852,58.9208,58.8324,58.8618,32672.0
2025-01-24 13:50:00,59.92,59.99,59.91,59.96,23980.0,58.852,58.9208,58.8422,58.8913,23980.0
2025-01-24 13:55:00,59.96,59.97,59.91,59.94,24247.0,58.8913,58.9011,58.8422,58.8717,24247.0
2025-01-24 14:00:00,59.93,59.96,59.87,59.9,16496.0,58.8618,58.8913,58.8029,58.8324,16496.0
2025-01-24 14:05:00,59.9,59.97,59.89,59.95,32698.0,58.8324,58.9011,58.8226,58.8815,32698.0
2025-01-24 14:10:00,59.96,60.05,59.96,60.0,29357.0,58.8913,58.9797,58.8913,58.9306,29357.0
2025-01-24 14:15:00,60.0,60.06,59.99,60.0,21827.0,58.9306,58.9895,58.9208,58.9306,21827.0
2025-01-24 14:20:00,60.01,60.01,59.86,59.87,63612.0,58.9404,58.9404,58.7931,58.8029,63612.0
2025-01-24 14:25:00,59.87,59.91,59.77,59.79,23061.0,58.8029,58.8422,58.7047,58.7243,23061.0
2025-01-24 14:30:00,59.79,59.94,59.78,59.8,57580.0,58.7243,58.8717,58.7145,58.7342,57580.0
2025-01-24 14:35:00,59.8,59.84,59.74,59.78,23343.0,58.7342,58.7735,58.6752,58.7145,23343.0
2025-01-24 14:40:00,59.77,59.82,59.74,59.81,19032.0,58.7047,58.7538,58.6752,58.744,19032.0
2025-01-24 14:45:00,59.81,59.85,59.79,59.85,40443.0,58.744,58.7833,58.7243,58.7833,40443.0
2025-01-24 14:50:00,59.84,60.03,59.83,60.03,20087.0,58.7735,58.9601,58.7636,58.9601,20087.0
2025-01-24 14:55:00,60.03,60.07,59.97,60.02,35831.0,58.9601,58.9994,58.9011,58.9502,35831.0
2025-01-24 15:00:00,60.01,60.04,59.97,59.99,21483.0,58.9404,58.9699,58.9011,58.9208,21483.0
2025-01-24 15:05:00,60.0,60.05,59.98,60.0,25000.0,58.9306,58.9797,58.911,58.9306,25000.0
2025-01-24 15:10:00,60.01,60.02,59.96,60.02,25154.0,58.9404,58.9502,58.8913,58.9502,25154.0
2025-01-24 15:15:00,60.01,60.02,59.97,59.97,29885.0,58.9404,58.9502,58.9011,58.9011,29885.0
2025-01-24 15:20:00,59.96,60.02,59.92,59.99,40585.0,58.8913,58.9502,58.852,58.9208,40585.0
2025-01-24 15:25:00,59.99,60.0,59.92,59.93,51609.0,58.9208,58.9306,58.852,58.8618,51609.0
2025-01-24 15:30:00,59.93,59.95,59.84,59.86,40826.0,58.8618,58.8815,58.7735,58.7931,40826.0
2025-01-24 15:35:00,59.86,59.93,59.85,59.92,33616.0,58.7931,58.8618,58.7833,58.852,33616.0
2025-01-24 15:40:00,59.91,59.93,59.88,59.89,52491.0,58.8422,58.8618,58.8127,58.8226,52491.0
2025-01-24 15:45:00,59.89,59.96,59.85,59.95,75726.0,58.8226,58.8913,58.7833,58.8815,75726.0
2025-01-24 15:50:00,59.95,60.06,59.94,60.03,147682.0,58.8815,58.9895,58.8717,58.9601,147682.0
2025-01-24 15:55:00,60.02,60.15,59.99,60.13,606235.0,58.9502,59.0779,58.9208,59.0583,606235.0
2025-01-27 09:30:00,59.46,59.8,59.08,59.78,215100.0,58.4002,58.7342,58.027,58.7145,215100.0
2025-01-27 09:35:00,59.77,60.04,59.75,60.0,61158.0,58.7047,58.9699,58.6851,58.9306,61158.0
2025-01-27 09:40:00,59.98,60.14,59.89,59.98,44405.0,58.911,59.0681,58.8226,58.911,44405.0
2025-01-27 09:45:00,59.96,60.1,59.86,59.87,37183.0,58.8913,59.0288,58.7931,58.8029,37183.0
2025-01-27 09:50:00,59.87,59.99,59.84,59.92,114151.0,58.8029,58.9208,58.7735,58.852,114151.0
2025-01-27 09:55:00,59.92,60.0,59.78,59.93,84759.0,58.852,58.9306,58.7145,58.8618,84759.0
2025-01-27 10:00:00,59.92,59.99,59.88,59.98,54291.0,58.852,58.9208,58.8127,58.911,54291.0
2025-01-27 10:05:00,59.97,59.98,59.57,59.59,65771.0,58.9011,58.911,58.5083,58.5279,65771.0
2025-01-27 10:10:00,59.59,59.63,59.41,59.46,47029.0,58.5279,58.5672,58.3511,58.4002,47029.0
2025-01-27 10:15:00,59.46,59.5,59.39,59.48,62283.0,58.4002,58.4395,58.3315,58.4199,62283.0
2025-01-27 10:20:00,59.46,59.6,59.45,59.54,42319.0,58.4002,58.5377,58.3904,58.4788,42319.0
2025-01-27 10:25:00,59.55,59.61,59.52,59.59,57190.0,58.4886,58.5476,58.4592,58.5279,57190.0
2025-01-27 10:30:00,59.58,59.67,59.51,59.54,55646.0,58.5181,58.6065,58.4493,58.4788,55646.0
2025-01-27 10:35:00,59.54,59.62,59.49,59.54,562908.0,58.4788,58.5574,58.4297,58.4788,562908.0
2025-01-27 10:40:00,59.53,59.56,59.44,59.55,29121.0,58.469,58.4984,58.3806,58.4886,29121.0
2025-01-27 10:45:00,59.54,59.66,59.54,59.64,20559.0,58.4788,58.5967,58.4788,58.577,20559.0
2025-01-27 10:50:00,59.65,59.7,59.51,59.53,58481.0,58.5868,58.6359,58.4493,58.469,58481.0
2025-01-27 10:55:00,59.53,59.57,59.38,59.38,19901.0,58.469,58.5083,58.3217,58.3217,19901.0
2025-01-27 11:00:00,59.4,59.45,59.3,59.31,17463.0,58.3413,58.3904,58.2431,58.2529,17463.0
2025-01-27 11:05:00,59.31,59.41,59.27,59.37,49077.0,58.2529,58.3511,58.2136,58.3118,49077.0
2025-01-27 11:10:00,59.37,59.42,59.31,59.32,64588.0,58.3118,58.3609,58.2529,58.2627,64588.0
2025-01-27 11:15:00,59.33,59.33,59.21,59.3,82522.0,58.2725,58.2725,58.1547,58.2431,82522.0
2025-01-27 11:20:00,59.31,59.34,59.24,59.29,106075.0,58.2529,58.2824,58.1841,58.2333,106075.0
2025-01-27 11:25:00,59.27,59.28,59.18,59.2,96133.0,58.2136,58.2234,58.1252,58.1449,96133.0
2025-01-27 11:30:00,59.2,59.2,59.1,59.18,32421.0,58.1449,58.1449,58.0466,58.1252,32421.0
2025-01-27 11:35:00,59.19,59.2,59.05,59.05,114593.0,58.135,58.1449,57.9975,57.9975,114593.0
2025-01-27 11:40:00,59.05,59.08,59.02,59.08,24243.0,57.9975,58.027,57.9681,58.027,24243.0
2025-01-27 11:45:00,59.08,59.13,58.99,59.03,35006.0,58.027,58.0761,57.9386,57.9779,35006.0
2025-01-27 11:50:00,59.0,59.12,59.0,59.11,22753.0,57.9484,58.0663,57.9484,58.0565,22753.0
2025-01-27 11:55:00,59.11,59.24,59.1,59.15,61403.0,58.0565,58.1841,58.0466,58.0958,61403.0
2025-01-27 12:00:00,59.15,59.15,58.99,59.04,14434.0,58.0958,58.0958,57.9386,57.9877,14434.0
2025-01-27 12:05:00,59.02,59.04,58.91,58.97,21238.0,57.9681,57.9877,57.86,57.919,21238.0
2025-01-27 12:10:00,58.97,58.99,58.91,58.97,21927.0,57.919,57.9386,57.86,57.919,21927.0
2025-01-27 12:15:00,58.97,59.0,58.94,58.97,18474.0,57.919,57.9484,57.8895,57.919,18474.0
2025-01-27 12:20:00,58.97,59.11,58.97,59.11,16224.0,57.919,58.0565,57.919,58.0565,16224.0
2025-01-27 12:25:00,59.12,59.12,59.07,59.08,20297.0,58.0663,58.0663,58.0172,58.027,20297.0
2025-01-27 12:30:00,59.08,59.08,58.94,59.0,36222.0,58.027,58.027,57.8895,57.9484,36222.0
2025-01-27 12:35:00,59.0,59.01,58.92,58.93,18960.0,57.9484,57.9582,57.8699,57.8797,18960.0
2025-01-27 12:40:00,58.93,59.02,58.93,59.02,18688.0,57.8797,57.9681,57.8797,57.9681,18688.0
2025-01-27 12:45:00,59.01,59.03,58.92,58.94,17210.0,57.9582,57.9779,57.8699,57.8895,17210.0
2025-01-27 12:50:00,58.93,58.96,58.86,58.87,16451.0,57.8797,57.9091,57.8109,57.8207,16451.0
2025-01-27 12:55:00,58.88,58.97,58.88,58.94,15802.0,57.8306,57.919,57.8306,57.8895,15802.0
2025-01-27 13:00:00,58.95,58.99,58.88,58.9,14165.0,57.8993,57.9386,57.8306,57.8502,14165.0
2025-01-27 13:05:00,58.9,58.96,58.9,58.92,15887.0,57.8502,57.9091,57.8502,57.8699,15887.0
2025-01-27 13:10:00,58.91,58.94,58.9,58.94,17420.0,57.86,57.8895,57.8502,57.8895,17420.0
2025-01-27 13:15:00,58.94,58.95,58.91,58.93,16186.0,57.8895,57.8993,57.86,57.8797,16186.0
2025-01-27 13:20:00,58.92,59.03,58.91,59.02,13848.0,57.8699,57.9779,57.86,57.9681,13848.0
2025-01-27 13:25:00,59.02,59.02,58.93,58.95,24262.0,57.9681,57.9681,57.8797,57.8993,24262.0
2025-01-27 13:30:00,58.95,59.0,58.86,58.92,25119.0,57.8993,57.9484,57.8109,57.8699,25119.0
2025-01-27 13:35:00,58.91,58.92,58.81,58.84,14156.0,57.86,57.8699,57.7618,57.7913,14156.0
2025-01-27 13:40:00,58.84,58.92,58.84,58.9,18800.0,57.7913,57.8699,57.7913,57.8502,18800.0
2025-01-27 13:45:00,58.9,58.92,58.87,58.91,29296.0,57.8502,57.8699,57.8207,57.86,29296.0
2025-01-27 13:50:00,58.9,58.91,58.87,58.9,24130.0,57.8502,57.86,57.8207,57.8502,24130.0
2025-01-27 13:55:00,58.89,58.9,58.8,58.8,36010.0,57.8404,57.8502,57.752,57.752,36010.0
2025-01-27 14:00:00,58.82,58.86,58.77,58.8,25591.0,57.7716,57.8109,57.7225,57.752,25591.0
2025-01-27 14:05:00,58.8,58.8,58.72,58.74,17887.0,57.752,57.752,57.6734,57.6931,17887.0
2025-01-27 14:10:00,58.75,58.79,58.74,58.77,17836.0,57.7029,57.7422,57.6931,57.7225,17836.0
2025-01-27 14:15:00,58.77,58.87,58.76,58.87,17724.0,57.7225,57.8207,57.7127,57.8207,17724.0
2025-01-27 14:20:00,58.87,58.9,58.86,58.9,11411.0,57.8207,57.8502,57.8109,57.8502,11411.0
2025-01-27 14:25:00,58.9,59.06,58.89,59.05,24624.0,57.8502,58.0074,57.8404,57.9975,24624.0
2025-01-27 14:30:00,59.06,59.17,59.05,59.15,57284.0,58.0074,58.1154,57.9975,58.0958,57284.0
2025-01-27 14:35:00,59.17,59.22,59.17,59.2,23822.0,58.1154,58.1645,58.1154,58.1449,23822.0
2025-01-27 14:40:00,59.2,59.24,59.12,59.13,65198.0,58.1449,58.1841,58.0663,58.0761,65198.0
2025-01-27 14:45:00,59.13,59.16,59.04,59.06,47334.0,58.0761,58.1056,57.9877,58.0074,47334.0
2025-01-27 14:50:00,59.05,59.1,59.02,59.05,23941.0,57.9975,58.0466,57.9681,57.9975,23941.0
2025-01-27 14:55:00,59.05,59.06,58.91,58.93,24088.0,57.9975,58.0074,57.86,57.8797,24088.0
2025-01-27 15:00:00,58.92,58.99,58.88,58.96,32637.0,57.8699,57.9386,57.8306,57.9091,32637.0
2025-01-27 15:05:00,58.96,59.01,58.9,58.9,52821.0,57.9091,57.9582,57.8502,57.8502,52821.0
2025-01-27 15:10:00,58.91,58.99,58.91,58.92,32815.0,57.86,57.9386,57.86,57.8699,32815.0
2025-01-27 15:15:00,58.92,59.06,58.89,59.04,25124.0,57.8699,58.0074,57.8404,57.9877,25124.0
2025-01-27 15:20:00,59.04,59.1,59.03,59.08,34074.0,57.9877,58.0466,57.9779,58.027,34074.0
2025-01-27 15:25:00,59.07,59.09,59.04,59.07,23546.0,58.0172,58.0368,57.9877,58.0172,23546.0
2025-01-27 15:30:00,59.07,59.08,58.93,58.95,39687.0,58.0172,58.027,57.8797,57.8993,39687.0
2025-01-27 15:35:00,58.96,59.0,58.89,58.9,22871.0,57.9091,57.9484,57.8404,57.8502,22871.0
2025-01-27 15:40:00,58.91,59.06,58.91,59.05,104767.0,57.86,58.0074,57.86,57.9975,104767.0
2025-01-27 15:45:00,59.05,59.18,59.05,59.16,51867.0,57.9975,58.1252,57.9975,58.1056,51867.0
2025-01-27 15:50:00,59.16,59.32,59.16,59.31,106257.0,58.1056,58.2627,58.1056,58.2529,106257.0
2025-01-27 15:55:00,59.31,59.34,59.26,59.31,351199.0,58.2529,58.2824,58.2038,58.2529,351199.0
2025-01-28 09:30:00,58.82,59.36,58.79,59.08,225327.0,57.7716,58.302,57.7422,58.027,225327.0
2025-01-28 09:35:00,59.07,59.22,58.98,58.98,81825.0,58.0172,58.1645,57.9288,57.9288,81825.0
2025-01-28 09:40:00,59.0,59.04,58.67,58.71,24619.0,57.9484,57.9877,57.6243,57.6636,24619.0
2025-01-28 09:45:00,58.7,58.82,58.61,58.67,31290.0,57.6538,57.7716,57.5654,57.6243,31290.0
2025-01-28 09:50:00,58.68,58.69,58.57,58.61,41755.0,57.6341,57.644,57.5261,57.5654,41755.0
2025-01-28 09:55:00,58.61,58.64,58.42,58.47,58589.0,57.5654,57.5948,57.3788,57.4279,58589.0
2025-01-28 10:00:00,58.48,58.61,58.47,58.59,41831.0,57.4377,57.5654,57.4279,57.5457,41831.0
2025-01-28 10:05:00,58.59,58.68,58.47,58.47,43660.0,57.5457,57.6341,57.4279,57.4279,43660.0
2025-01-28 10:10:00,58.48,58.5,58.39,58.44,28237.0,57.4377,57.4573,57.3493,57.3984,28237.0
2025-01-28 10:15:00,58.45,58.48,58.31,58.32,59688.0,57.4082,57.4377,57.2707,57.2805,59688.0
2025-01-28 10:20:00,58.32,58.47,58.31,58.41,36867.0,57.2805,57.4279,57.2707,57.3689,36867.0
2025-01-28 10:25:00,58.41,58.46,58.28,58.4,613769.0,57.3689,57.418,57.2413,57.3591,613769.0
2025-01-28 10:30:00,58.4,58.45,58.31,58.44,64744.0,57.3591,57.4082,57.2707,57.3984,64744.0
2025-01-28 10:35:00,58.44,58.47,58.37,58.38,90186.0,57.3984,57.4279,57.3297,57.3395,90186.0
2025-01-28 10:40:00,58.38,58.39,58.31,58.34,23521.0,57.3395,57.3493,57.2707,57.3002,23521.0
2025-01-28 10:45:00,58.34,58.37,58.23,58.26,28740.0,57.3002,57.3297,57.1921,57.2216,28740.0
2025-01-28 10:50:00,58.26,58.38,58.25,58.34,21222.0,57.2216,57.3395,57.2118,57.3002,21222.0
2025-01-28 10:55:00,58.34,58.36,58.18,58.19,53812.0,57.3002,57.3198,57.143,57.1529,53812.0
2025-01-28 11:00:00,58.21,58.43,58.21,58.39,101091.0,57.1725,57.3886,57.1725,57.3493,101091.0
2025-01-28 11:05:00,58.37,58.46,58.35,58.45,45743.0,57.3297,57.418,57.31,57.4082,45743.0
2025-01-28 11:10:00,58.45,58.52,58.43,58.48,55191.0,57.4082,57.477,57.3886,57.4377,55191.0
2025-01-28 11:15:00,58.48,58.54,58.44,58.46,65562.0,57.4377,57.4966,57.3984,57.418,65562.0
2025-01-28 11:20:00,58.46,58.47,58.32,58.33,46834.0,57.418,57.4279,57.2805,57.2904,46834.0
2025-01-28 11:25:00,58.33,58.37,58.25,58.27,78121.0,57.2904,57.3297,57.2118,57.2314,78121.0
2025-01-28 11:30:00,58.26,58.4,58.24,58.26,765039.0,57.2216,57.3591,57.202,57.2216,765039.0
2025-01-28 11:35:00,58.27,58.3,58.24,58.27,39512.0,57.2314,57.2609,57.202,57.2314,39512.0
2025-01-28 11:40:00,58.27,58.34,58.23,58.33,26363.0,57.2314,57.3002,57.1921,57.2904,26363.0
2025-01-28 11:45:00,58.34,58.47,58.32,58.45,37320.0,57.3002,57.4279,57.2805,57.4082,37320.0
2025-01-28 11:50:00,58.44,58.45,58.37,58.37,35800.0,57.3984,57.4082,57.3297,57.3297,35800.0
2025-01-28 11:55:00,58.37,58.4,58.33,58.35,37784.0,57.3297,57.3591,57.2904,57.31,37784.0
2025-01-28 12:00:00,58.35,58.35,58.25,58.26,28114.0,57.31,57.31,57.2118,57.2216,28114.0
2025-01-28 12:05:00,58.26,58.38,58.25,58.37,15284.0,57.2216,57.3395,57.2118,57.3297,15284.0
2025-01-28 12:10:00,58.38,58.48,58.37,58.43,29270.0,57.3395,57.4377,57.3297,57.3886,29270.0
2025-01-28 12:15:00,58.42,58.51,58.42,58.51,20481.0,57.3788,57.4672,57.3788,57.4672,20481.0
2025-01-28 12:20:00,58.51,58.61,58.51,58.61,22980.0,57.4672,57.5654,57.4672,57.5654,22980.0
2025-01-28 12:25:00,58.61,58.68,58.61,58.65,21419.0,57.5654,57.6341,57.5654,57.6047,21419.0
2025-01-28 12:30:00,58.66,58.67,58.63,58.67,37926.0,57.6145,57.6243,57.585,57.6243,37926.0
2025-01-28 12:35:00,58.66,58.68,58.64,58.68,25618.0,57.6145,57.6341,57.5948,57.6341,25618.0
2025-01-28 12:40:00,58.67,58.73,58.61,58.72,72935.0,57.6243,57.6832,57.5654,57.6734,72935.0
2025-01-28 12:45:00,58.72,58.8,58.7,58.78,25734.0,57.6734,57.752,57.6538,57.7323,25734.0
2025-01-28 12:50:00,58.78,58.79,58.72,58.75,27143.0,57.7323,57.7422,57.6734,57.7029,27143.0
2025-01-28 12:55:00,58.75,58.84,58.74,58.83,20063.0,57.7029,57.7913,57.6931,57.7815,20063.0
2025-01-28 13:00:00,58.83,58.86,58.78,58.8,28280.0,57.7815,57.8109,57.7323,57.752,28280.0
2025-01-28 13:05:00,58.8,58.81,58.73,58.73,22348.0,57.752,57.7618,57.6832,57.6832,22348.0
2025-01-28 13:10:00,58.75,58.77,58.74,58.75,13295.0,57.7029,57.7225,57.6931,57.7029,13295.0
2025-01-28 13:15:00,58.75,58.8,58.74,58.79,9695.0,57.7029,57.752,57.6931,57.7422,9695.0
2025-01-28 13:20:00,58.79,58.82,58.76,58.76,15897.0,57.7422,57.7716,57.7127,57.7127,15897.0
2025-01-28 13:25:00,58.76,58.78,58.74,58.76,10145.0,57.7127,57.7323,57.6931,57.7127,10145.0
2025-01-28 13:30:00,58.77,58.87,58.77,58.87,12198.0,57.7225,57.8207,57.7225,57.8207,12198.0
2025-01-28 13:35:00,58.86,58.92,58.84,58.85,31108.0,57.8109,57.8699,57.7913,57.8011,31108.0
2025-01-28 13:40:00,58.85,58.87,58.81,58.83,10044.0,57.8011,57.8207,57.7618,57.7815,10044.0
2025-01-28 13:45:00,58.85,58.87,58.84,58.84,19280.0,57.8011,57.8207,57.7913,57.7913,19280.0
2025-01-28 13:50:00,58.84,58.87,58.83,58.83,12644.0,57.7913,57.8207,57.7815,57.7815,12644.0
2025-01-28 13:55:00,58.83,58.9,58.82,58.86,15272.0,57.7815,57.8502,57.7716,57.8109,15272.0
2025-01-28 14:00:00,58.86,58.86,58.82,58.84,14405.0,57.8109,57.8109,57.7716,57.7913,14405.0
2025-01-28 14:05:00,58.85,58.89,58.82,58.87,17415.0,57.8011,57.8404,57.7716,57.8207,17415.0
2025-01-28 14:10:00,58.88,58.89,58.85,58.88,14774.0,57.8306,57.8404,57.8011,57.8306,14774.0
2025-01-28 14:15:00,58.88,58.88,58.76,58.82,57554.0,57.8306,57.8306,57.7127,57.7716,57554.0
2025-01-28 14:20:00,58.82,58.92,58.81,58.92,13634.0,57.7716,57.8699,57.7618,57.8699,13634.0
2025-01-28 14:25:00,58.91,58.91,58.86,58.86,21346.0,57.86,57.86,57.8109,57.8109,21346.0
2025-01-28 14:30:00,58.85,58.92,58.85,58.91,18082.0,57.8011,57.8699,57.8011,57.86,18082.0
2025-01-28 14:35:00,58.91,58.93,58.88,58.91,16843.0,57.86,57.8797,57.8306,57.86,16843.0
2025-01-28 14:40:00,58.91,58.92,58.87,58.92,25595.0,57.86,57.8699,57.8207,57.8699,25595.0
2025-01-28 14:45:00,58.91,58.94,58.89,58.94,13291.0,57.86,57.8895,57.8404,57.8895,13291.0
2025-01-28 14:50:00,58.94,58.95,58.93,58.95,10041.0,57.8895,57.8993,57.8797,57.8993,10041.0
2025-01-28 14:55:00,58.95,58.99,58.94,58.95,18768.0,57.8993,57.9386,57.8895,57.8993,18768.0
2025-01-28 15:00:00,58.95,59.04,58.92,59.04,16602.0,57.8993,57.9877,57.8699,57.9877,16602.0
2025-01-28 15:05:00,59.03,59.11,59.03,59.11,38446.0,57.9779,58.0565,57.9779,58.0565,38446.0
2025-01-28 15:10:00,59.1,59.16,59.08,59.13,36185.0,58.0466,58.1056,58.027,58.0761,36185.0
2025-01-28 15:15:00,59.12,59.14,59.08,59.09,28404.0,58.0663,58.0859,58.027,58.0368,28404.0
2025-01-28 15:20:00,59.1,59.13,59.04,59.1,30134.0,58.0466,58.0761,57.9877,58.0466,30134.0
2025-01-28 15:25:00,59.1,59.15,59.09,59.09,26507.0,58.0466,58.0958,58.0368,58.0368,26507.0
2025-01-28 15:30:00,59.09,59.14,58.99,58.99,58078.0,58.0368,58.0859,57.9386,57.9386,58078.0
2025-01-28 15:35:00,59.0,59.02,58.95,58.98,59470.0,57.9484,57.9681,57.8993,57.9288,59470.0
2025-01-28 15:40:00,58.98,59.04,58.98,59.0,43896.0,57.9288,57.9877,57.9288,57.9484,43896.0
2025-01-28 15:45:00,59.01,59.03,58.98,59.0,52942.0,57.9582,57.9779,57.9288,57.9484,52942.0
2025-01-28 15:50:00,59.0,59.09,58.98,59.02,107582.0,57.9484,58.0368,57.9288,57.9681,107582.0
2025-01-28 15:55:00,59.02,59.14,58.97,59.13,319335.0,57.9681,58.0859,57.919,58.0761,319335.0
2025-01-29 09:30:00,58.2,58.72,58.03,58.69,455016.0,57.1627,57.6734,56.9957,57.644,455016.0
2025-01-29 09:35:00,58.69,58.98,58.65,58.83,209755.0,57.644,57.9288,57.6047,57.7815,209755.0
2025-01-29 09:40:00,58.82,58.87,58.45,58.56,114502.0,57.7716,57.8207,57.4082,57.5163,114502.0
2025-01-29 09:45:00,58.55,58.71,58.5,58.54,71227.0,57.5064,57.6636,57.4573,57.4966,71227.0
2025-01-29 09:50:00,58.55,58.59,58.44,58.47,95418.0,57.5064,57.5457,57.3984,57.4279,95418.0
2025-01-29 09:55:00,58.47,58.51,58.35,58.37,146616.0,57.4279,57.4672,57.31,57.3297,146616.0
2025-01-29 10:00:00,58.38,58.64,58.28,58.5,184011.0,57.3395,57.5948,57.2413,57.4573,184011.0
2025-01-29 10:05:00,58.52,58.57,58.43,58.47,133369.0,57.477,57.5261,57.3886,57.4279,133369.0
2025-01-29 10:10:00,58.47,58.52,58.02,58.04,174975.0,57.4279,57.477,56.9859,57.0055,174975.0
2025-01-29 10:15:00,58.03,58.12,57.98,57.99,63929.0,56.9957,57.0841,56.9466,56.9564,63929.0
2025-01-29 10:20:00,58.0,58.05,57.95,58.02,70755.0,56.9662,57.0154,56.9171,56.9859,70755.0
2025-01-29 10:25:00,58.02,58.03,57.9,57.92,76282.0,56.9859,56.9957,56.868,56.8877,76282.0
2025-01-29 10:30:00,57.94,58.0,57.86,57.95,115032.0,56.9073,56.9662,56.8287,56.9171,115032.0
2025-01-29 10:35:00,57.95,58.06,57.91,57.98,124256.0,56.9171,57.0252,56.8779,56.9466,124256.0
2025-01-29 10:40:00,58.0,58.15,57.96,58.04,82712.0,56.9662,57.1136,56.927,57.0055,82712.0
2025-01-29 10:45:00,58.04,58.12,57.98,58.02,72040.0,57.0055,57.0841,56.9466,56.9859,72040.0
2025-01-29 10:50:00,58.02,58.02,57.82,57.9,103363.0,56.9859,56.9859,56.7895,56.868,103363.0
2025-01-29 10:55:00,57.89,57.98,57.84,57.93,41909.0,56.8582,56.9466,56.8091,56.8975,41909.0
2025-01-29 11:00:00,57.95,57.99,57.83,57.85,33685.0,56.9171,56.9564,56.7993,56.8189,33685.0
2025-01-29 11:05:00,57.85,57.88,57.77,57.79,48021.0,56.8189,56.8484,56.7403,56.76,48021.0
2025-01-29 11:10:00,57.8,57.84,57.73,57.8,55072.0,56.7698,56.8091,56.7011,56.7698,55072.0
2025-01-29 11:15:00,57.8,57.85,57.76,57.83,50932.0,56.7698,56.8189,56.7305,56.7993,50932.0
2025-01-29 11:20:00,57.83,57.84,57.76,57.84,43762.0,56.7993,56.8091,56.7305,56.8091,43762.0
2025-01-29 11:25:00,57.82,57.91,57.82,57.91,38395.0,56.7895,56.8779,56.7895,56.8779,38395.0
2025-01-29 11:30:00,57.91,57.94,57.86,57.87,40219.0,56.8779,56.9073,56.8287,56.8386,40219.0
2025-01-29 11:35:00,57.88,57.98,57.86,57.96,59752.0,56.8484,56.9466,56.8287,56.927,59752.0
2025-01-29 11:40:00,57.98,58.02,57.94,58.0,49576.0,56.9466,56.9859,56.9073,56.9662,49576.0
2025-01-29 11:45:00,58.0,58.02,57.96,58.0,40059.0,56.9662,56.9859,56.927,56.9662,40059.0
2025-01-29 11:50:00,58.0,58.02,57.96,57.99,223588.0,56.9662,56.9859,56.927,56.9564,223588.0
2025-01-29 11:55:00,57.98,57.98,57.9,57.93,29400.0,56.9466,56.9466,56.868,56.8975,29400.0
2025-01-29 12:00:00,57.92,57.98,57.9,57.97,36842.0,56.8877,56.9466,56.868,56.9368,36842.0
2025-01-29 12:05:00,57.97,58.04,57.97,58.0,68884.0,56.9368,57.0055,56.9368,56.9662,68884.0
2025-01-29 12:10:00,58.0,58.08,58.0,58.05,40736.0,56.9662,57.0448,56.9662,57.0154,40736.0
2025-01-29 12:15:00,58.03,58.19,58.0,58.18,34362.0,56.9957,57.1529,56.9662,57.143,34362.0
2025-01-29 12:20:00,58.16,58.24,58.16,58.23,44244.0,57.1234,57.202,57.1234,57.1921,44244.0
2025-01-29 12:25:00,58.22,58.34,58.22,58.24,51928.0,57.1823,57.3002,57.1823,57.202,51928.0
2025-01-29 12:30:00,58.22,58.26,58.15,58.16,25993.0,57.1823,57.2216,57.1136,57.1234,25993.0
2025-01-29 12:35:00,58.18,58.18,58.1,58.12,20897.0,57.143,57.143,57.0645,57.0841,20897.0
2025-01-29 12:40:00,58.12,58.14,58.1,58.13,17825.0,57.0841,57.1038,57.0645,57.0939,17825.0
2025-01-29 12:45:00,58.13,58.19,58.1,58.13,29899.0,57.0939,57.1529,57.0645,57.0939,29899.0
2025-01-29 12:50:00,58.12,58.18,58.12,58.18,17362.0,57.0841,57.143,57.0841,57.143,17362.0
2025-01-29 12:55:00,58.17,58.22,58.15,58.2,29210.0,57.1332,57.1823,57.1136,57.1627,29210.0
2025-01-29 13:00:00,58.2,58.29,58.15,58.17,61154.0,57.1627,57.2511,57.1136,57.1332,61154.0
2025-01-29 13:05:00,58.16,58.25,58.13,58.23,132795.0,57.1234,57.2118,57.0939,57.1921,132795.0
2025-01-29 13:10:00,58.21,58.31,58.2,58.27,215964.0,57.1725,57.2707,57.1627,57.2314,215964.0
2025-01-29 13:15:00,58.29,58.37,58.26,58.33,28335.0,57.2511,57.3297,57.2216,57.2904,28335.0
2025-01-29 13:20:00,58.31,58.43,58.29,58.39,37364.0,57.2707,57.3886,57.2511,57.3493,37364.0
2025-01-29 13:25:00,58.4,58.43,58.34,58.38,22137.0,57.3591,57.3886,57.3002,57.3395,22137.0
2025-01-29 13:30:00,58.38,58.45,58.36,58.39,27488.0,57.3395,57.4082,57.3198,57.3493,27488.0
2025-01-29 13:35:00,58.39,58.42,58.37,58.39,22004.0,57.3493,57.3788,57.3297,57.3493,22004.0
2025-01-29 13:40:00,58.4,58.4,58.31,58.34,25265.0,57.3591,57.3591,57.2707,57.3002,25265.0
2025-01-29 13:45:00,58.34,58.38,58.31,58.38,26165.0,57.3002,57.3395,57.2707,57.3395,26165.0
2025-01-29 13:50:00,58.36,58.37,58.3,58.34,17566.0,57.3198,57.3297,57.2609,57.3002,17566.0
2025-01-29 13:55:00,58.33,58.34,58.24,58.25,25590.0,57.2904,57.3002,57.202,57.2118,25590.0
2025-01-29 14:00:00,58.24,58.25,58.08,58.18,153217.0,57.202,57.2118,57.0448,57.143,153217.0
2025-01-29 14:05:00,58.18,58.27,58.14,58.21,46173.0,57.143,57.2314,57.1038,57.1725,46173.0
2025-01-29 14:10:00,58.22,58.22,58.04,58.07,183940.0,57.1823,57.1823,57.0055,57.035,183940.0
2025-01-29 14:15:00,58.06,58.13,58.05,58.07,38282.0,57.0252,57.0939,57.0154,57.035,38282.0
2025-01-29 14:20:00,58.09,58.09,58.02,58.08,22032.0,57.0546,57.0546,56.9859,57.0448,22032.0
2025-01-29 14:25:00,58.07,58.14,58.06,58.09,24314.0,57.035,57.1038,57.0252,57.0546,24314.0
2025-01-29 14:30:00,58.09,58.16,58.08,58.13,51797.0,57.0546,57.1234,57.0448,57.0939,51797.0
2025-01-29 14:35:00,58.13,58.23,58.07,58.22,52688.0,57.0939,57.1921,57.035,57.1823,52688.0
2025-01-29 14:40:00,58.23,58.36,58.21,58.35,48025.0,57.1921,57.3198,57.1725,57.31,48025.0
2025-01-29 14:45:00,58.33,58.33,58.25,58.29,37197.0,57.2904,57.2904,57.2118,57.2511,37197.0
2025-01-29 14:50:00,58.3,58.37,58.28,58.35,27329.0,57.2609,57.3297,57.2413,57.31,27329.0
2025-01-29 14:55:00,58.35,58.36,58.21,58.23,90547.0,57.31,57.3198,57.1725,57.1921,90547.0
2025-01-29 15:00:00,58.24,58.25,58.08,58.09,38988.0,57.202,57.2118,57.0448,57.0546,38988.0
2025-01-29 15:05:00,58.08,58.09,57.95,57.97,61700.0,57.0448,57.0546,56.9171,56.9368,61700.0
2025-01-29 15:10:00,57.98,58.03,57.95,58.02,40599.0,56.9466,56.9957,56.9171,56.9859,40599.0
2025-01-29 15:15:00,58.03,58.04,57.83,57.89,57583.0,56.9957,57.0055,56.7993,56.8582,57583.0
2025-01-29 15:20:00,57.89,58.06,57.86,58.05,69714.0,56.8582,57.0252,56.8287,57.0154,69714.0
2025-01-29 15:25:00,58.05,58.15,58.01,58.08,123849.0,57.0154,57.1136,56.9761,57.0448,123849.0
2025-01-29 15:30:00,58.09,58.09,57.96,57.99,83423.0,57.0546,57.0546,56.927,56.9564,83423.0
2025-01-29 15:35:00,57.99,57.99,57.91,57.94,132743.0,56.9564,56.9564,56.8779,56.9073,132743.0
2025-01-29 15:40:00,57.95,57.95,57.75,57.76,156702.0,56.9171,56.9171,56.7207,56.7305,156702.0
2025-01-29 15:45:00,57.76,57.83,57.71,57.82,138028.0,56.7305,56.7993,56.6814,56.7895,138028.0
2025-01-29 15:50:00,57.81,57.92,57.73,57.77,161052.0,56.7796,56.8877,56.7011,56.7403,161052.0
2025-01-29 15:55:00,57.77,58.07,57.72,58.05,704575.0,56.7403,57.035,56.6912,57.0154,704575.0
2025-01-30 09:30:00,55.21,55.54,54.49,55.45,542542.0,54.226,54.5501,53.5188,54.4617,542542.0
2025-01-30 09:35:00,55.46,55.87,55.27,55.29,292072.0,54.4715,54.8742,54.2849,54.3045,292072.0
2025-01-30 09:40:00,55.31,55.77,55.21,55.68,102955.0,54.3242,54.776,54.226,54.6876,102955.0
2025-01-30 09:45:00,55.72,56.0,55.6,55.65,229078.0,54.7269,55.0019,54.609,54.6581,229078.0
2025-01-30 09:50:00,55.65,56.25,55.62,56.21,229468.0,54.6581,55.2474,54.6287,55.2082,229468.0
2025-01-30 09:55:00,56.22,56.39,56.13,56.28,147022.0,55.218,55.3849,55.1296,55.2769,147022.0
2025-01-30 10:00:00,56.28,56.38,56.08,56.16,156805.0,55.2769,55.3751,55.0805,55.159,156805.0
2025-01-30 10:05:00,56.16,56.19,55.9,56.01,107615.0,55.159,55.1885,54.9037,55.0117,107615.0
2025-01-30 10:10:00,55.99,56.35,55.93,56.34,169437.0,54.9921,55.3457,54.9331,55.3358,169437.0
2025-01-30 10:15:00,56.34,56.75,56.28,56.69,205411.0,55.3358,55.7385,55.2769,55.6796,205411.0
2025-01-30 10:20:00,56.69,57.47,56.69,57.35,501347.0,55.6796,56.4457,55.6796,56.3278,501347.0
2025-01-30 10:25:00,57.34,57.46,56.58,56.69,277895.0,56.318,56.4359,55.5716,55.6796,277895.0
2025-01-30 10:30:00,56.69,57.18,56.6,57.15,180498.0,55.6796,56.1609,55.5912,56.1314,180498.0
2025-01-30 10:35:00,57.15,57.18,57.02,57.06,112521.0,56.1314,56.1609,56.0037,56.043,112521.0
2025-01-30 10:40:00,57.07,57.09,56.63,56.89,115743.0,56.0528,56.0725,55.6207,55.876,115743.0
2025-01-30 10:45:00,56.87,56.94,56.27,56.56,151433.0,55.8564,55.9251,55.2671,55.5519,151433.0
2025-01-30 10:50:00,56.57,56.8,56.55,56.62,165702.0,55.5617,55.7876,55.5421,55.6108,165702.0
2025-01-30 10:55:00,56.62,56.87,56.56,56.82,143784.0,55.6108,55.8564,55.5519,55.8073,143784.0
2025-01-30 11:00:00,56.83,56.93,56.65,56.69,113170.0,55.8171,55.9153,55.6403,55.6796,113170.0
2025-01-30 11:05:00,56.62,56.92,56.62,56.67,101150.0,55.6108,55.9055,55.6108,55.66,101150.0
2025-01-30 11:10:00,56.67,56.82,56.64,56.76,55400.0,55.66,55.8073,55.6305,55.7483,55400.0
2025-01-30 11:15:00,56.76,56.9,56.75,56.86,238448.0,55.7483,55.8859,55.7385,55.8466,238448.0
2025-01-30 11:20:00,56.85,57.08,56.82,57.08,158174.0,55.8367,56.0626,55.8073,56.0626,158174.0
2025-01-30 11:25:00,57.06,57.08,56.83,56.89,72561.0,56.043,56.0626,55.8171,55.876,72561.0
2025-01-30 11:30:00,56.89,57.33,56.89,57.21,167243.0,55.876,56.3082,55.876,56.1903,167243.0
2025-01-30 11:35:00,57.21,57.39,57.17,57.37,109360.0,56.1903,56.3671,56.151,56.3475,109360.0
2025-01-30 11:40:00,57.37,57.54,57.33,57.47,70463.0,56.3475,56.5144,56.3082,56.4457,70463.0
2025-01-30 11:45:00,57.47,57.5,57.37,57.44,42920.0,56.4457,56.4752,56.3475,56.4162,42920.0
2025-01-30 11:50:00,57.44,57.57,57.37,57.55,47431.0,56.4162,56.5439,56.3475,56.5243,47431.0
2025-01-30 11:55:00,57.57,57.67,57.42,57.56,94573.0,56.5439,56.6421,56.3966,56.5341,94573.0
2025-01-30 12:00:00,57.55,57.73,57.54,57.65,75913.0,56.5243,56.7011,56.5144,56.6225,75913.0
2025-01-30 12:05:00,57.65,57.65,57.49,57.62,42783.0,56.6225,56.6225,56.4653,56.593,42783.0
2025-01-30 12:10:00,57.59,57.69,57.47,57.57,46677.0,56.5636,56.6618,56.4457,56.5439,46677.0
2025-01-30 12:15:00,57.56,57.62,57.51,57.58,57363.0,56.5341,56.593,56.485,56.5537,57363.0
2025-01-30 12:20:00,57.57,57.59,57.48,57.54,57740.0,56.5439,56.5636,56.4555,56.5144,57740.0
2025-01-30 12:25:00,57.54,57.54,57.31,57.31,29593.0,56.5144,56.5144,56.2885,56.2885,29593.0
2025-01-30 12:30:00,57.34,57.47,57.27,57.41,39907.0,56.318,56.4457,56.2493,56.3868,39907.0
2025-01-30 12:35:00,57.43,57.43,57.17,57.23,42475.0,56.4064,56.4064,56.151,56.21,42475.0
2025-01-30 12:40:00,57.23,57.31,57.16,57.27,35382.0,56.21,56.2885,56.1412,56.2493,35382.0
2025-01-30 12:45:00,57.28,57.31,57.21,57.25,43174.0,56.2591,56.2885,56.1903,56.2296,43174.0
2025-01-30 12:50:00,57.24,57.34,57.22,57.25,65458.0,56.2198,56.318,56.2002,56.2296,65458.0
2025-01-30 12:55:00,57.25,57.26,57.08,57.25,56119.0,56.2296,56.2394,56.0626,56.2296,56119.0
2025-01-30 13:00:00,57.23,57.3,57.17,57.28,33341.0,56.21,56.2787,56.151,56.2591,33341.0
2025-01-30 13:05:00,57.28,57.31,57.19,57.24,30354.0,56.2591,56.2885,56.1707,56.2198,30354.0
2025-01-30 13:10:00,57.24,57.24,56.99,57.04,74850.0,56.2198,56.2198,55.9743,56.0234,74850.0
2025-01-30 13:15:00,57.05,57.2,57.04,57.15,89545.0,56.0332,56.1805,56.0234,56.1314,89545.0
2025-01-30 13:20:00,57.16,57.4,57.15,57.31,38667.0,56.1412,56.3769,56.1314,56.2885,38667.0
2025-01-30 13:25:00,57.3,57.34,57.24,57.33,18187.0,56.2787,56.318,56.2198,56.3082,18187.0
2025-01-30 13:30:00,57.35,57.35,57.14,57.24,33553.0,56.3278,56.3278,56.1216,56.2198,33553.0
2025-01-30 13:35:00,57.25,57.25,57.05,57.1,29898.0,56.2296,56.2296,56.0332,56.0823,29898.0
2025-01-30 13:40:00,57.11,57.11,56.91,56.93,41065.0,56.0921,56.0921,55.8957,55.9153,41065.0
2025-01-30 13:45:00,56.91,56.97,56.81,56.85,63397.0,55.8957,55.9546,55.7975,55.8367,63397.0
2025-01-30 13:50:00,56.85,56.85,56.72,56.72,50604.0,55.8367,55.8367,55.7091,55.7091,50604.0
2025-01-30 13:55:00,56.72,56.73,56.49,56.51,57144.0,55.7091,55.7189,55.4832,55.5028,57144.0
2025-01-30 14:00:00,56.51,56.72,56.47,56.7,58173.0,55.5028,55.7091,55.4635,55.6894,58173.0
2025-01-30 14:05:00,56.72,56.83,56.7,56.78,56284.0,55.7091,55.8171,55.6894,55.768,56284.0
2025-01-30 14:10:00,56.78,56.85,56.76,56.83,43054.0,55.768,55.8367,55.7483,55.8171,43054.0
2025-01-30 14:15:00,56.83,56.85,56.43,56.47,56715.0,55.8171,55.8367,55.4242,55.4635,56715.0
2025-01-30 14:20:00,56.47,56.47,56.37,56.4,61377.0,55.4635,55.4635,55.3653,55.3948,61377.0
2025-01-30 14:25:00,56.4,56.51,56.31,56.48,69293.0,55.3948,55.5028,55.3064,55.4733,69293.0
2025-01-30 14:30:00,56.46,56.56,56.46,56.48,43479.0,55.4537,55.5519,55.4537,55.4733,43479.0
2025-01-30 14:35:00,56.48,56.57,56.48,56.56,30395.0,55.4733,55.5617,55.4733,55.5519,30395.0
2025-01-30 14:40:00,56.55,56.71,56.54,56.7,50451.0,55.5421,55.6992,55.5323,55.6894,50451.0
2025-01-30 14:45:00,56.7,56.76,56.61,56.73,61838.0,55.6894,55.7483,55.601,55.7189,61838.0
2025-01-30 14:50:00,56.71,56.81,56.68,56.71,60433.0,55.6992,55.7975,55.6698,55.6992,60433.0
2025-01-30 14:55:00,56.71,56.78,56.61,56.7,170731.0,55.6992,55.768,55.601,55.6894,170731.0
2025-01-30 15:00:00,56.69,56.73,56.52,56.56,52509.0,55.6796,55.7189,55.5126,55.5519,52509.0
2025-01-30 15:05:00,56.57,56.81,56.56,56.81,54866.0,55.5617,55.7975,55.5519,55.7975,54866.0
2025-01-30 15:10:00,56.81,56.99,56.81,56.96,69302.0,55.7975,55.9743,55.7975,55.9448,69302.0
2025-01-30 15:15:00,56.96,56.96,56.81,56.85,51928.0,55.9448,55.9448,55.7975,55.8367,51928.0
2025-01-30 15:20:00,56.86,56.94,56.86,56.91,55750.0,55.8466,55.9251,55.8466,55.8957,55750.0
2025-01-30 15:25:00,56.9,56.97,56.88,56.9,55720.0,55.8859,55.9546,55.8662,55.8859,55720.0
2025-01-30 15:30:00,56.89,57.02,56.86,56.88,83404.0,55.876,56.0037,55.8466,55.8662,83404.0
2025-01-30 15:35:00,56.88,56.93,56.79,56.8,119264.0,55.8662,55.9153,55.7778,55.7876,119264.0
2025-01-30 15:40:00,56.79,56.9,56.77,56.79,135188.0,55.7778,55.8859,55.7582,55.7778,135188.0
2025-01-30 15:45:00,56.8,56.9,56.75,56.88,153223.0,55.7876,55.8859,55.7385,55.8662,153223.0
2025-01-30 15:50:00,56.88,56.99,56.88,56.97,195551.0,55.8662,55.9743,55.8662,55.9546,195551.0
2025-01-30 15:55:00,56.97,57.22,56.88,56.99,590872.0,55.9546,56.2002,55.8662,55.9743,590872.0
2025-01-31 09:30:00,56.15,57.6,56.15,57.39,314258.0,55.1492,56.5734,55.1492,56.3671,314258.0
2025-01-31 09:35:00,57.38,57.78,57.27,57.4,251784.0,56.3573,56.7502,56.2493,56.3769,251784.0
2025-01-31 09:40:00,57.4,57.65,57.34,57.5,168720.0,56.3769,56.6225,56.318,56.4752,168720.0
2025-01-31 09:45:00,57.5,57.55,57.12,57.27,193141.0,56.4752,56.5243,56.1019,56.2493,193141.0
2025-01-31 09:50:00,57.27,57.38,57.19,57.28,123633.0,56.2493,56.3573,56.1707,56.2591,123633.0
2025-01-31 09:55:00,57.29,57.57,57.27,57.56,110388.0,56.2689,56.5439,56.2493,56.5341,110388.0
2025-01-31 10:00:00,57.55,58.11,57.55,58.01,192854.0,56.5243,57.0743,56.5243,56.9761,192854.0
2025-01-31 10:05:00,58.03,58.05,57.72,57.79,103772.0,56.9957,57.0154,56.6912,56.76,103772.0
2025-01-31 10:10:00,57.79,57.86,57.57,57.6,111048.0,56.76,56.8287,56.5439,56.5734,111048.0
2025-01-31 10:15:00,57.59,57.71,57.54,57.71,97132.0,56.5636,56.6814,56.5144,56.6814,97132.0
2025-01-31 10:20:00,57.71,57.72,57.56,57.57,122070.0,56.6814,56.6912,56.5341,56.5439,122070.0
2025-01-31 10:25:00,57.57,57.77,57.46,57.71,381939.0,56.5439,56.7403,56.4359,56.6814,381939.0
2025-01-31 10:30:00,57.72,57.84,57.69,57.84,117706.0,56.6912,56.8091,56.6618,56.8091,117706.0
2025-01-31 10:35:00,57.84,58.0,57.79,57.97,131117.0,56.8091,56.9662,56.76,56.9368,131117.0
2025-01-31 10:40:00,57.98,58.03,57.64,57.69,241009.0,56.9466,56.9957,56.6127,56.6618,241009.0
2025-01-31 10:45:00,57.68,57.8,57.62,57.63,162132.0,56.652,56.7698,56.593,56.6028,162132.0
2025-01-31 10:50:00,57.64,57.69,57.48,57.6,155476.0,56.6127,56.6618,56.4555,56.5734,155476.0
2025-01-31 10:55:00,57.6,57.62,57.3,57.5,407949.0,56.5734,56.593,56.2787,56.4752,407949.0
2025-01-31 11:00:00,57.5,57.52,57.23,57.25,337443.0,56.4752,56.4948,56.21,56.2296,337443.0
2025-01-31 11:05:00,57.24,57.5,57.16,57.39,807751.0,56.2198,56.4752,56.1412,56.3671,807751.0
2025-01-31 11:10:00,57.39,57.39,57.25,57.27,291757.0,56.3671,56.3671,56.2296,56.2493,291757.0
2025-01-31 11:15:00,57.26,57.28,56.99,57.07,247318.0,56.2394,56.2591,55.9743,56.0528,247318.0
2025-01-31 11:20:00,57.07,57.07,56.71,56.87,288575.0,56.0528,56.0528,55.6992,55.8564,288575.0
2025-01-31 11:25:00,56.87,56.93,56.75,56.84,321225.0,55.8564,55.9153,55.7385,55.8269,321225.0
2025-01-31 11:30:00,56.85,56.98,56.49,56.62,609750.0,55.8367,55.9644,55.4832,55.6108,609750.0
2025-01-31 11:35:00,56.61,56.85,56.51,56.73,928291.0,55.601,55.8367,55.5028,55.7189,928291.0
2025-01-31 11:40:00,56.73,56.94,56.5,56.64,296977.0,55.7189,55.9251,55.493,55.6305,296977.0
2025-01-31 11:45:00,56.63,56.74,56.45,56.46,92546.0,55.6207,55.7287,55.4439,55.4537,92546.0
2025-01-31 11:50:00,56.47,56.62,56.36,56.48,113656.0,55.4635,55.6108,55.3555,55.4733,113656.0
2025-01-31 11:55:00,56.49,56.57,56.4,56.5,154186.0,55.4832,55.5617,55.3948,55.493,154186.0
2025-01-31 12:00:00,56.5,56.55,56.32,56.37,75363.0,55.493,55.5421,55.3162,55.3653,75363.0
2025-01-31 12:05:00,56.37,56.47,56.27,56.43,127351.0,55.3653,55.4635,55.2671,55.4242,127351.0
2025-01-31 12:10:00,56.44,56.45,56.19,56.33,89270.0,55.4341,55.4439,55.1885,55.326,89270.0
2025-01-31 12:15:00,56.33,56.49,56.32,56.45,111491.0,55.326,55.4832,55.3162,55.4439,111491.0
2025-01-31 12:20:00,56.44,56.45,56.27,56.34,67471.0,55.4341,55.4439,55.2671,55.3358,67471.0
2025-01-31 12:25:00,56.33,56.45,56.33,56.44,66884.0,55.326,55.4439,55.326,55.4341,66884.0
2025-01-31 12:30:00,56.44,56.57,56.44,56.54,93590.0,55.4341,55.5617,55.4341,55.5323,93590.0
2025-01-31 12:35:00,56.53,56.69,56.53,56.62,70351.0,55.5224,55.6796,55.5224,55.6108,70351.0
2025-01-31 12:40:00,56.62,56.67,56.6,56.62,66479.0,55.6108,55.66,55.5912,55.6108,66479.0
2025-01-31 12:45:00,56.62,56.65,56.55,56.58,49719.0,55.6108,55.6403,55.5421,55.5716,49719.0
2025-01-31 12:50:00,56.58,56.58,56.32,56.33,79024.0,55.5716,55.5716,55.3162,55.326,79024.0
2025-01-31 12:55:00,56.32,56.34,56.22,56.24,54339.0,55.3162,55.3358,55.218,55.2376,54339.0
2025-01-31 13:00:00,56.25,56.25,56.0,56.12,89271.0,55.2474,55.2474,55.0019,55.1198,89271.0
2025-01-31 13:05:00,56.1,56.17,56.0,56.16,65940.0,55.1001,55.1689,55.0019,55.159,65940.0
2025-01-31 13:10:00,56.15,56.31,56.15,56.21,65213.0,55.1492,55.3064,55.1492,55.2082,65213.0
2025-01-31 13:15:00,56.18,56.23,56.07,56.07,64831.0,55.1787,55.2278,55.0706,55.0706,64831.0
2025-01-31 13:20:00,56.08,56.12,55.97,56.0,42030.0,55.0805,55.1198,54.9724,55.0019,42030.0
2025-01-31 13:25:00,55.99,56.03,55.81,55.84,72885.0,54.9921,55.0314,54.8153,54.8447,72885.0
2025-01-31 13:30:00,55.84,55.86,55.69,55.75,94167.0,54.8447,54.8644,54.6974,54.7564,94167.0
2025-01-31 13:35:00,55.75,55.8,55.5,55.52,146165.0,54.7564,54.8055,54.5108,54.5305,146165.0
2025-01-31 13:40:00,55.53,55.8,55.42,55.75,136347.0,54.5403,54.8055,54.4322,54.7564,136347.0
2025-01-31 13:45:00,55.75,55.85,55.71,55.8,110134.0,54.7564,54.8546,54.7171,54.8055,110134.0
2025-01-31 13:50:00,55.79,55.81,55.61,55.69,78481.0,54.7956,54.8153,54.6188,54.6974,78481.0
2025-01-31 13:55:00,55.69,55.79,55.69,55.72,74404.0,54.6974,54.7956,54.6974,54.7269,74404.0
2025-01-31 14:00:00,55.72,55.78,55.61,55.64,82264.0,54.7269,54.7858,54.6188,54.6483,82264.0
2025-01-31 14:05:00,55.64,55.65,55.48,55.52,75382.0,54.6483,54.6581,54.4912,54.5305,75382.0
2025-01-31 14:10:00,55.53,55.69,55.52,55.66,60985.0,54.5403,54.6974,54.5305,54.668,60985.0
2025-01-31 14:15:00,55.66,55.73,55.66,55.68,78600.0,54.668,54.7367,54.668,54.6876,78600.0
2025-01-31 14:20:00,55.67,55.79,55.62,55.79,67428.0,54.6778,54.7956,54.6287,54.7956,67428.0
2025-01-31 14:25:00,55.78,55.85,55.72,55.84,68616.0,54.7858,54.8546,54.7269,54.8447,68616.0
2025-01-31 14:30:00,55.83,56.03,55.83,55.88,109271.0,54.8349,55.0314,54.8349,54.884,109271.0
2025-01-31 14:35:00,55.89,55.89,55.71,55.8,77043.0,54.8939,54.8939,54.7171,54.8055,77043.0
2025-01-31 14:40:00,55.8,55.82,55.68,55.69,69440.0,54.8055,54.8251,54.6876,54.6974,69440.0
2025-01-31 14:45:00,55.68,55.76,55.61,55.73,90370.0,54.6876,54.7662,54.6188,54.7367,90370.0
2025-01-31 14:50:00,55.73,55.78,55.69,55.76,74556.0,54.7367,54.7858,54.6974,54.7662,74556.0
2025-01-31 14:55:00,55.75,55.81,55.72,55.8,88088.0,54.7564,54.8153,54.7269,54.8055,88088.0
2025-01-31 15:00:00,55.8,55.8,55.47,55.48,80605.0,54.8055,54.8055,54.4813,54.4912,80605.0
2025-01-31 15:05:00,55.48,55.49,55.35,55.36,74274.0,54.4912,54.501,54.3635,54.3733,74274.0
2025-01-31 15:10:00,55.36,55.56,55.34,55.55,85046.0,54.3733,54.5697,54.3537,54.5599,85046.0
2025-01-31 15:15:00,55.56,55.74,55.54,55.58,78526.0,54.5697,54.7465,54.5501,54.5894,78526.0
2025-01-31 15:20:00,55.58,55.68,55.57,55.62,118251.0,54.5894,54.6876,54.5796,54.6287,118251.0
2025-01-31 15:25:00,55.62,55.62,55.44,55.46,94196.0,54.6287,54.6287,54.4519,54.4715,94196.0
2025-01-31 15:30:00,55.47,55.66,55.43,55.66,167785.0,54.4813,54.668,54.4421,54.668,167785.0
2025-01-31 15:35:00,55.66,55.72,55.49,55.58,178638.0,54.668,54.7269,54.501,54.5894,178638.0
2025-01-31 15:40:00,55.58,55.65,55.49,55.5,195114.0,54.5894,54.6581,54.501,54.5108,195114.0
2025-01-31 15:45:00,55.5,55.64,55.45,55.52,219546.0,54.5108,54.6483,54.4617,54.5305,219546.0
2025-01-31 15:50:00,55.52,55.77,55.52,55.6,417725.0,54.5305,54.776,54.5305,54.609,417725.0
2025-01-31 15:55:00,55.6,55.78,55.45,55.65,1245996.0,54.609,54.7858,54.4617,54.6581,1245996.0
2025-02-03 09:30:00,54.57,55.21,54.47,55.19,317613.0,53.5974,54.226,53.4992,54.2063,317613.0
2025-02-03 09:35:00,55.19,55.46,55.16,55.46,119873.0,54.2063,54.4715,54.1769,54.4715,119873.0
2025-02-03 09:40:00,55.45,55.73,55.16,55.18,117824.0,54.4617,54.7367,54.1769,54.1965,117824.0
2025-02-03 09:45:00,55.17,55.35,55.0,55.02,158533.0,54.1867,54.3635,54.0197,54.0394,158533.0
2025-02-03 09:50:00,55.0,55.14,54.77,54.81,69156.0,54.0197,54.1572,53.7938,53.8331,69156.0
2025-02-03 09:55:00,54.8,54.93,54.7,54.73,61168.0,53.8233,53.951,53.7251,53.7545,61168.0
2025-02-03 10:00:00,54.7,55.15,54.65,55.08,79463.0,53.7251,54.167,53.676,54.0983,79463.0
2025-02-03 10:05:00,55.07,55.45,55.06,55.41,85145.0,54.0885,54.4617,54.0786,54.4224,85145.0
2025-02-03 10:10:00,55.4,55.5,55.26,55.4,55983.0,54.4126,54.5108,54.2751,54.4126,55983.0
2025-02-03 10:15:00,55.33,55.34,55.12,55.16,32222.0,54.3438,54.3537,54.1376,54.1769,32222.0
2025-02-03 10:20:00,55.15,55.47,54.99,55.43,139672.0,54.167,54.4813,54.0099,54.4421,139672.0
2025-02-03 10:25:00,55.47,55.58,55.34,55.53,97525.0,54.4813,54.5894,54.3537,54.5403,97525.0
2025-02-03 10:30:00,55.55,55.78,55.5,55.61,111552.0,54.5599,54.7858,54.5108,54.6188,111552.0
2025-02-03 10:35:00,55.61,55.69,55.57,55.67,35816.0,54.6188,54.6974,54.5796,54.6778,35816.0
2025-02-03 10:40:00,55.64,55.82,55.51,55.72,36412.0,54.6483,54.8251,54.5206,54.7269,36412.0
2025-02-03 10:45:00,55.73,55.81,55.61,55.67,43853.0,54.7367,54.8153,54.6188,54.6778,43853.0
2025-02-03 10:50:00,55.66,55.75,55.64,55.66,36186.0,54.668,54.7564,54.6483,54.668,36186.0
2025-02-03 10:55:00,55.67,55.75,55.63,55.75,29402.0,54.6778,54.7564,54.6385,54.7564,29402.0
2025-02-03 11:00:00,55.75,55.86,55.64,55.71,38868.0,54.7564,54.8644,54.6483,54.7171,38868.0
2025-02-03 11:05:00,55.73,55.74,55.58,55.66,48711.0,54.7367,54.7465,54.5894,54.668,48711.0
2025-02-03 11:10:00,55.64,55.78,55.64,55.7,43862.0,54.6483,54.7858,54.6483,54.7072,43862.0
2025-02-03 11:15:00,55.7,55.86,55.64,55.81,48141.0,54.7072,54.8644,54.6483,54.8153,48141.0
2025-02-03 11:20:00,55.83,55.92,55.81,55.87,67201.0,54.8349,54.9233,54.8153,54.8742,67201.0
2025-02-03 11:25:00,55.89,55.91,55.83,55.88,42107.0,54.8939,54.9135,54.8349,54.884,42107.0
2025-02-03 11:30:00,55.88,55.94,55.87,55.91,27875.0,54.884,54.943,54.8742,54.9135,27875.0
2025-02-03 11:35:00,55.92,55.94,55.85,55.85,33955.0,54.9233,54.943,54.8546,54.8546,33955.0
2025-02-03 11:40:00,55.85,55.86,55.68,55.7,28686.0,54.8546,54.8644,54.6876,54.7072,28686.0
2025-02-03 11:45:00,55.7,55.7,55.54,55.57,30911.0,54.7072,54.7072,54.5501,54.5796,30911.0
2025-02-03 11:50:00,55.56,55.68,55.47,55.48,147616.0,54.5697,54.6876,54.4813,54.4912,147616.0
2025-02-03 11:55:00,55.48,55.51,55.4,55.42,28383.0,54.4912,54.5206,54.4126,54.4322,28383.0
2025-02-03 12:00:00,55.41,55.44,55.33,55.34,43529.0,54.4224,54.4519,54.3438,54.3537,43529.0
2025-02-03 12:05:00,55.34,55.35,55.21,55.23,35307.0,54.3537,54.3635,54.226,54.2456,35307.0
2025-02-03 12:10:00,55.23,55.24,55.11,55.12,37573.0,54.2456,54.2554,54.1278,54.1376,37573.0
2025-02-03 12:15:00,55.11,55.14,55.05,55.07,35541.0,54.1278,54.1572,54.0688,54.0885,35541.0
2025-02-03 12:20:00,55.08,55.09,55.0,55.09,45870.0,54.0983,54.1081,54.0197,54.1081,45870.0
2025-02-03 12:25:00,55.07,55.12,55.04,55.06,35317.0,54.0885,54.1376,54.059,54.0786,35317.0
2025-02-03 12:30:00,55.06,55.09,55.0,55.01,43159.0,54.0786,54.1081,54.0197,54.0295,43159.0
2025-02-03 12:35:00,55.0,55.0,54.94,54.95,36878.0,54.0197,54.0197,53.9608,53.9706,36878.0
2025-02-03 12:40:00,54.94,55.1,54.93,55.1,53117.0,53.9608,54.1179,53.951,54.1179,53117.0
2025-02-03 12:45:00,55.1,55.22,55.09,55.19,47770.0,54.1179,54.2358,54.1081,54.2063,47770.0
2025-02-03 12:50:00,55.2,55.28,55.16,55.19,36739.0,54.2162,54.2947,54.1769,54.2063,36739.0
2025-02-03 12:55:00,55.2,55.2,55.04,55.11,116714.0,54.2162,54.2162,54.059,54.1278,116714.0
2025-02-03 13:00:00,55.11,55.26,55.07,55.26,52483.0,54.1278,54.2751,54.0885,54.2751,52483.0
2025-02-03 13:05:00,55.3,55.43,55.25,55.32,31482.0,54.3144,54.4421,54.2653,54.334,31482.0
2025-02-03 13:10:00,55.33,55.44,55.33,55.37,28593.0,54.3438,54.4519,54.3438,54.3831,28593.0
2025-02-03 13:15:00,55.38,55.39,55.3,55.39,32877.0,54.3929,54.4028,54.3144,54.4028,32877.0
2025-02-03 13:20:00,55.39,55.42,55.34,55.42,23242.0,54.4028,54.4322,54.3537,54.4322,23242.0
2025-02-03 13:25:00,55.41,55.45,55.38,55.39,21966.0,54.4224,54.4617,54.3929,54.4028,21966.0
2025-02-03 13:30:00,55.39,55.48,55.39,55.47,36401.0,54.4028,54.4912,54.4028,54.4813,36401.0
2025-02-03 13:35:00,55.46,55.48,55.36,55.4,36196.0,54.4715,54.4912,54.3733,54.4126,36196.0
2025-02-03 13:40:00,55.4,55.46,55.37,55.37,36606.0,54.4126,54.4715,54.3831,54.3831,36606.0
2025-02-03 13:45:00,55.38,55.46,55.38,55.41,105806.0,54.3929,54.4715,54.3929,54.4224,105806.0
2025-02-03 13:50:00,55.41,55.48,55.41,55.46,25153.0,54.4224,54.4912,54.4224,54.4715,25153.0
2025-02-03 13:55:00,55.46,55.47,55.43,55.45,46304.0,54.4715,54.4813,54.4421,54.4617,46304.0
2025-02-03 14:00:00,55.45,55.5,55.44,55.5,45025.0,54.4617,54.5108,54.4519,54.5108,45025.0
2025-02-03 14:05:00,55.5,55.56,55.49,55.55,35016.0,54.5108,54.5697,54.501,54.5599,35016.0
2025-02-03 14:10:00,55.55,55.59,55.55,55.57,28135.0,54.5599,54.5992,54.5599,54.5796,28135.0
2025-02-03 14:15:00,55.57,55.63,55.56,55.63,53524.0,54.5796,54.6385,54.5697,54.6385,53524.0
2025-02-03 14:20:00,55.63,55.71,55.62,55.68,61035.0,54.6385,54.7171,54.6287,54.6876,61035.0
2025-02-03 14:25:00,55.68,55.81,55.67,55.81,75439.0,54.6876,54.8153,54.6778,54.8153,75439.0
2025-02-03 14:30:00,55.81,55.89,55.79,55.8,83590.0,54.8153,54.8939,54.7956,54.8055,83590.0
2025-02-03 14:35:00,55.79,55.85,55.74,55.75,61089.0,54.7956,54.8546,54.7465,54.7564,61089.0
2025-02-03 14:40:00,55.76,55.84,55.75,55.83,76014.0,54.7662,54.8447,54.7564,54.8349,76014.0
2025-02-03 14:45:00,55.83,55.83,55.74,55.76,67592.0,54.8349,54.8349,54.7465,54.7662,67592.0
2025-02-03 14:50:00,55.77,55.85,55.7,55.75,65271.0,54.776,54.8546,54.7072,54.7564,65271.0
2025-02-03 14:55:00,55.74,55.75,55.59,55.62,47558.0,54.7465,54.7564,54.5992,54.6287,47558.0
2025-02-03 15:00:00,55.62,55.62,55.47,55.51,62662.0,54.6287,54.6287,54.4813,54.5206,62662.0
2025-02-03 15:05:00,55.5,55.62,55.49,55.61,42937.0,54.5108,54.6287,54.501,54.6188,42937.0
2025-02-03 15:10:00,55.61,55.64,55.43,55.45,38484.0,54.6188,54.6483,54.4421,54.4617,38484.0
2025-02-03 15:15:00,55.46,55.64,55.46,55.64,69253.0,54.4715,54.6483,54.4715,54.6483,69253.0
2025-02-03 15:20:00,55.64,55.68,55.62,55.66,88862.0,54.6483,54.6876,54.6287,54.668,88862.0
2025-02-03 15:25:00,55.66,55.66,55.48,55.48,98877.0,54.668,54.668,54.4912,54.4912,98877.0
2025-02-03 15:30:00,55.48,55.57,55.36,55.51,96664.0,54.4912,54.5796,54.3733,54.5206,96664.0
2025-02-03 15:35:00,55.51,55.52,55.46,55.49,117200.0,54.5206,54.5305,54.4715,54.501,117200.0
2025-02-03 15:40:00,55.49,55.54,55.45,55.53,93651.0,54.501,54.5501,54.4617,54.5403,93651.0
2025-02-03 15:45:00,55.54,55.57,55.53,55.55,101139.0,54.5501,54.5796,54.5403,54.5599,101139.0
2025-02-03 15:50:00,55.56,55.68,55.55,55.66,232331.0,54.5697,54.6876,54.5599,54.668,232331.0
2025-02-03 15:55:00,55.66,55.91,55.66,55.81,941565.0,54.668,54.9135,54.668,54.8153,941565.0
2025-02-04 09:30:00,55.5,55.53,55.06,55.09,203780.0,54.5108,54.5403,54.0786,54.1081,203780.0
2025-02-04 09:35:00,55.08,55.13,54.6,54.84,138131.0,54.0983,54.1474,53.6268,53.8626,138131.0
2025-02-04 09:40:00,54.85,55.1,54.76,54.82,106259.0,53.8724,54.1179,53.784,53.8429,106259.0
2025-02-04 09:45:00,54.82,54.93,54.73,54.93,77356.0,53.8429,53.951,53.7545,53.951,77356.0
2025-02-04 09:50:00,54.94,55.07,54.91,55.06,75436.0,53.9608,54.0885,53.9313,54.0786,75436.0
2025-02-04 09:55:00,55.05,55.19,55.05,55.15,93438.0,54.0688,54.2063,54.0688,54.167,93438.0
2025-02-04 10:00:00,55.16,55.17,54.99,55.05,94854.0,54.1769,54.1867,54.0099,54.0688,94854.0
2025-02-04 10:05:00,55.05,55.27,55.02,55.24,83678.0,54.0688,54.2849,54.0394,54.2554,83678.0
2025-02-04 10:10:00,55.24,55.53,55.24,55.45,103204.0,54.2554,54.5403,54.2554,54.4617,103204.0
2025-02-04 10:15:00,55.47,55.51,55.34,55.38,71128.0,54.4813,54.5206,54.3537,54.3929,71128.0
2025-02-04 10:20:00,55.38,55.5,55.37,55.47,53605.0,54.3929,54.5108,54.3831,54.4813,53605.0
2025-02-04 10:25:00,55.46,55.51,55.38,55.41,80984.0,54.4715,54.5206,54.3929,54.4224,80984.0
2025-02-04 10:30:00,55.41,55.48,55.38,55.47,50173.0,54.4224,54.4912,54.3929,54.4813,50173.0
2025-02-04 10:35:00,55.46,55.52,55.43,55.48,62321.0,54.4715,54.5305,54.4421,54.4912,62321.0
2025-02-04 10:40:00,55.48,55.49,55.39,55.4,36155.0,54.4912,54.501,54.4028,54.4126,36155.0
2025-02-04 10:45:00,55.4,55.45,55.39,55.45,43863.0,54.4126,54.4617,54.4028,54.4617,43863.0
2025-02-04 10:50:00,55.45,55.51,55.36,55.39,68140.0,54.4617,54.5206,54.3733,54.4028,68140.0
2025-02-04 10:55:00,55.4,55.42,55.28,55.29,56527.0,54.4126,54.4322,54.2947,54.3045,56527.0
2025-02-04 11:00:00,55.3,55.37,55.29,55.3,50301.0,54.3144,54.3831,54.3045,54.3144,50301.0
2025-02-04 11:05:00,55.3,55.33,55.23,55.29,51065.0,54.3144,54.3438,54.2456,54.3045,51065.0
2025-02-04 11:10:00,55.29,55.29,55.13,55.14,61509.0,54.3045,54.3045,54.1474,54.1572,61509.0
2025-02-04 11:15:00,55.15,55.28,55.13,55.26,79253.0,54.167,54.2947,54.1474,54.2751,79253.0
2025-02-04 11:20:00,55.26,55.31,55.25,55.31,58682.0,54.2751,54.3242,54.2653,54.3242,58682.0
2025-02-04 11:25:00,55.3,55.34,55.23,55.27,55730.0,54.3144,54.3537,54.2456,54.2849,55730.0
2025-02-04 11:30:00,55.27,55.27,55.06,55.08,58138.0,54.2849,54.2849,54.0786,54.0983,58138.0
2025-02-04 11:35:00,55.08,55.09,54.97,55.04,151311.0,54.0983,54.1081,53.9903,54.059,151311.0
2025-02-04 11:40:00,55.04,55.06,54.99,55.03,72905.0,54.059,54.0786,54.0099,54.0492,72905.0
2025-02-04 11:45:00,55.03,55.04,54.93,54.98,65680.0,54.0492,54.059,53.951,54.0001,65680.0
2025-02-04 11:50:00,54.98,55.12,54.97,55.12,75953.0,54.0001,54.1376,53.9903,54.1376,75953.0
2025-02-04 11:55:00,55.12,55.18,55.1,55.15,72767.0,54.1376,54.1965,54.1179,54.167,72767.0
2025-02-04 12:00:00,55.15,55.21,55.14,55.2,53063.0,54.167,54.226,54.1572,54.2162,53063.0
2025-02-04 12:05:00,55.2,55.21,55.14,55.15,51503.0,54.2162,54.226,54.1572,54.167,51503.0
2025-02-04 12:10:00,55.15,55.2,55.1,55.15,66039.0,54.167,54.2162,54.1179,54.167,66039.0
2025-02-04 12:15:00,55.15,55.15,55.03,55.06,52895.0,54.167,54.167,54.0492,54.0786,52895.0
2025-02-04 12:20:00,55.06,55.11,55.02,55.02,49859.0,54.0786,54.1278,54.0394,54.0394,49859.0
2025-02-04 12:25:00,55.03,55.04,54.97,54.97,132549.0,54.0492,54.059,53.9903,53.9903,132549.0
2025-02-04 12:30:00,54.97,54.97,54.86,54.9,54272.0,53.9903,53.9903,53.8822,53.9215,54272.0
2025-02-04 12:35:00,54.9,54.95,54.87,54.91,61045.0,53.9215,53.9706,53.892,53.9313,61045.0
2025-02-04 12:40:00,54.9,54.91,54.82,54.91,36173.0,53.9215,53.9313,53.8429,53.9313,36173.0
2025-02-04 12:45:00,54.9,55.01,54.9,54.96,121274.0,53.9215,54.0295,53.9215,53.9804,121274.0
2025-02-04 12:50:00,54.96,55.02,54.93,54.93,33042.0,53.9804,54.0394,53.951,53.951,33042.0
2025-02-04 12:55:00,54.94,54.95,54.87,54.93,39683.0,53.9608,53.9706,53.892,53.951,39683.0
2025-02-04 13:00:00,54.93,54.94,54.84,54.86,54400.0,53.951,53.9608,53.8626,53.8822,54400.0
2025-02-04 13:05:00,54.86,54.92,54.84,54.88,45721.0,53.8822,53.9411,53.8626,53.9019,45721.0
2025-02-04 13:10:00,54.89,54.92,54.86,54.9,42600.0,53.9117,53.9411,53.8822,53.9215,42600.0
2025-02-04 13:15:00,54.9,54.93,54.88,54.91,42357.0,53.9215,53.951,53.9019,53.9313,42357.0
2025-02-04 13:20:00,54.91,54.93,54.8,54.82,42346.0,53.9313,53.951,53.8233,53.8429,42346.0
2025-02-04 13:25:00,54.82,54.82,54.75,54.77,53410.0,53.8429,53.8429,53.7742,53.7938,53410.0
2025-02-04 13:30:00,54.77,54.83,54.77,54.81,50951.0,53.7938,53.8527,53.7938,53.8331,50951.0
2025-02-04 13:35:00,54.8,54.82,54.72,54.75,48462.0,53.8233,53.8429,53.7447,53.7742,48462.0
2025-02-04 13:40:00,54.75,54.78,54.7,54.72,34614.0,53.7742,53.8036,53.7251,53.7447,34614.0
2025-02-04 13:45:00,54.73,54.82,54.71,54.78,83367.0,53.7545,53.8429,53.7349,53.8036,83367.0
2025-02-04 13:50:00,54.79,54.87,54.78,54.8,52822.0,53.8135,53.892,53.8036,53.8233,52822.0
2025-02-04 13:55:00,54.8,54.83,54.71,54.73,48758.0,53.8233,53.8527,53.7349,53.7545,48758.0
2025-02-04 14:00:00,54.71,54.74,54.66,54.72,54799.0,53.7349,53.7644,53.6858,53.7447,54799.0
2025-02-04 14:05:00,54.71,54.75,54.65,54.74,44458.0,53.7349,53.7742,53.676,53.7644,44458.0
2025-02-04 14:10:00,54.75,54.76,54.7,54.74,60516.0,53.7742,53.784,53.7251,53.7644,60516.0
2025-02-04 14:15:00,54.73,54.73,54.5,54.52,46356.0,53.7545,53.7545,53.5286,53.5483,46356.0
2025-02-04 14:20:00,54.53,54.59,54.43,54.44,146409.0,53.5581,53.617,53.4599,53.4697,146409.0
2025-02-04 14:25:00,54.43,54.47,54.35,54.46,208800.0,53.4599,53.4992,53.3813,53.4893,208800.0
2025-02-04 14:30:00,54.46,54.58,54.46,54.52,132890.0,53.4893,53.6072,53.4893,53.5483,132890.0
2025-02-04 14:35:00,54.51,54.57,54.46,54.49,96095.0,53.5385,53.5974,53.4893,53.5188,96095.0
2025-02-04 14:40:00,54.49,54.53,54.47,54.51,87689.0,53.5188,53.5581,53.4992,53.5385,87689.0
2025-02-04 14:45:00,54.5,54.51,54.37,54.46,98498.0,53.5286,53.5385,53.4009,53.4893,98498.0
2025-02-04 14:50:00,54.46,54.46,54.38,54.39,66678.0,53.4893,53.4893,53.4108,53.4206,66678.0
2025-02-04 14:55:00,54.38,54.4,54.25,54.28,96573.0,53.4108,53.4304,53.2831,53.3126,96573.0
2025-02-04 15:00:00,54.28,54.28,54.09,54.11,147806.0,53.3126,53.3126,53.1259,53.1456,147806.0
2025-02-04 15:05:00,54.1,54.15,54.0,54.07,175090.0,53.1358,53.1849,53.0375,53.1063,175090.0
2025-02-04 15:10:00,54.07,54.51,54.06,54.46,247463.0,53.1063,53.5385,53.0965,53.4893,247463.0
2025-02-04 15:15:00,54.46,54.47,54.36,54.43,165307.0,53.4893,53.4992,53.3911,53.4599,165307.0
2025-02-04 15:20:00,54.44,54.48,54.29,54.3,124247.0,53.4697,53.509,53.3224,53.3322,124247.0
2025-02-04 15:25:00,54.3,54.36,54.21,54.29,141673.0,53.3322,53.3911,53.2438,53.3224,141673.0
2025-02-04 15:30:00,54.29,54.33,54.17,54.26,277293.0,53.3224,53.3617,53.2045,53.2929,277293.0
2025-02-04 15:35:00,54.26,54.26,54.06,54.14,198353.0,53.2929,53.2929,53.0965,53.175,198353.0
2025-02-04 15:40:00,54.14,54.18,54.04,54.11,210585.0,53.175,53.2143,53.0768,53.1456,210585.0
2025-02-04 15:45:00,54.11,54.16,54.05,54.11,347862.0,53.1456,53.1947,53.0867,53.1456,347862.0
2025-02-04 15:50:00,54.11,54.12,53.83,53.93,901235.0,53.1456,53.1554,52.8706,52.9688,901235.0
2025-02-04 15:55:00,53.92,54.09,53.76,53.89,1641907.0,52.959,53.1259,52.8018,52.9295,1641907.0
2025-02-05 09:30:00,53.26,53.38,52.88,53.12,237408.0,52.3107,52.4286,51.9375,52.1732,237408.0
2025-02-05 09:35:00,53.12,53.24,52.85,53.24,93682.0,52.1732,52.2911,51.908,52.2911,93682.0
2025-02-05 09:40:00,53.25,53.44,53.2,53.32,78402.0,52.3009,52.4875,52.2518,52.3697,78402.0
2025-02-05 09:45:00,53.31,53.83,53.3,53.66,125794.0,52.3598,52.8706,52.35,52.7036,125794.0
2025-02-05 09:50:00,53.66,53.72,53.44,53.48,140447.0,52.7036,52.7625,52.4875,52.5268,140447.0
2025-02-05 09:55:00,53.47,53.47,53.01,53.22,232943.0,52.517,52.517,52.0652,52.2714,232943.0
2025-02-05 10:00:00,53.24,53.46,52.9,52.9,167739.0,52.2911,52.5072,51.9571,51.9571,167739.0
2025-02-05 10:05:00,52.9,52.93,52.7,52.78,202167.0,51.9571,51.9866,51.7607,51.8393,202167.0
2025-02-05 10:10:00,52.78,52.78,52.54,52.63,115292.0,51.8393,51.8393,51.6036,51.692,115292.0
2025-02-05 10:15:00,52.62,52.88,52.53,52.88,113315.0,51.6821,51.9375,51.5937,51.9375,113315.0
2025-02-05 10:20:00,52.89,53.0,52.78,52.81,151985.0,51.9473,52.0554,51.8393,51.8688,151985.0
2025-02-05 10:25:00,52.81,52.84,52.45,52.47,113445.0,51.8688,51.8982,51.5152,51.5348,113445.0
2025-02-05 10:30:00,52.46,52.5,52.23,52.29,162135.0,51.525,51.5643,51.2991,51.358,162135.0
2025-02-05 10:35:00,52.3,52.56,52.28,52.56,140125.0,51.3678,51.6232,51.3482,51.6232,140125.0
2025-02-05 10:40:00,52.56,52.68,52.55,52.56,113518.0,51.6232,51.7411,51.6134,51.6232,113518.0
2025-02-05 10:45:00,52.55,52.59,52.49,52.53,109154.0,51.6134,51.6527,51.5545,51.5937,109154.0
2025-02-05 10:50:00,52.53,52.83,52.52,52.82,86378.0,51.5937,51.8884,51.5839,51.8786,86378.0
2025-02-05 10:55:00,52.82,52.96,52.79,52.9,98927.0,51.8786,52.0161,51.8491,51.9571,98927.0
2025-02-05 11:00:00,52.92,53.21,52.91,53.18,119005.0,51.9768,52.2616,51.967,52.2322,119005.0
2025-02-05 11:05:00,53.19,53.35,53.14,53.26,100464.0,52.242,52.3991,52.1929,52.3107,100464.0
2025-02-05 11:10:00,53.26,53.29,53.12,53.22,66639.0,52.3107,52.3402,52.1732,52.2714,66639.0
2025-02-05 11:15:00,53.21,53.4,53.2,53.39,59369.0,52.2616,52.4482,52.2518,52.4384,59369.0
2025-02-05 11:20:00,53.39,53.52,53.32,53.47,74057.0,52.4384,52.5661,52.3697,52.517,74057.0
2025-02-05 11:25:00,53.46,53.5,53.39,53.42,61771.0,52.5072,52.5465,52.4384,52.4679,61771.0
2025-02-05 11:30:00,53.42,53.72,53.42,53.71,203717.0,52.4679,52.7625,52.4679,52.7527,203717.0
2025-02-05 11:35:00,53.7,54.05,53.58,54.0,319730.0,52.7429,53.0867,52.625,53.0375,319730.0
2025-02-05 11:40:00,54.01,54.16,53.94,54.14,117847.0,53.0474,53.1947,52.9786,53.175,117847.0
2025-02-05 11:45:00,54.14,54.19,53.98,54.0,106868.0,53.175,53.2242,53.0179,53.0375,106868.0
2025-02-05 11:50:00,54.01,54.32,54.0,54.25,92908.0,53.0474,53.3518,53.0375,53.2831,92908.0
2025-02-05 11:55:00,54.25,54.25,53.96,54.08,55492.0,53.2831,53.2831,52.9983,53.1161,55492.0
2025-02-05 12:00:00,54.08,54.09,53.98,53.98,50289.0,53.1161,53.1259,53.0179,53.0179,50289.0
2025-02-05 12:05:00,53.96,54.08,53.92,54.08,39009.0,52.9983,53.1161,52.959,53.1161,39009.0
2025-02-05 12:10:00,54.09,54.1,53.95,53.98,42588.0,53.1259,53.1358,52.9884,53.0179,42588.0
2025-02-05 12:15:00,53.98,54.07,53.98,54.03,49267.0,53.0179,53.1063,53.0179,53.067,49267.0
2025-02-05 12:20:00,54.02,54.04,53.92,53.98,29118.0,53.0572,53.0768,52.959,53.0179,29118.0
2025-02-05 12:25:00,53.98,54.03,53.91,53.95,26128.0,53.0179,53.067,52.9491,52.9884,26128.0
2025-02-05 12:30:00,53.95,53.98,53.86,53.87,79113.0,52.9884,53.0179,52.9,52.9099,79113.0
2025-02-05 12:35:00,53.86,53.86,53.83,53.84,22057.0,52.9,52.9,52.8706,52.8804,22057.0
2025-02-05 12:40:00,53.85,53.93,53.85,53.88,32720.0,52.8902,52.9688,52.8902,52.9197,32720.0
2025-02-05 12:45:00,53.87,53.96,53.87,53.9,22271.0,52.9099,52.9983,52.9099,52.9393,22271.0
2025-02-05 12:50:00,53.92,53.99,53.92,53.96,21195.0,52.959,53.0277,52.959,52.9983,21195.0
2025-02-05 12:55:00,53.96,53.98,53.89,53.98,36621.0,52.9983,53.0179,52.9295,53.0179,36621.0
2025-02-05 13:00:00,53.96,54.02,53.96,53.99,32972.0,52.9983,53.0572,52.9983,53.0277,32972.0
2025-02-05 13:05:00,54.0,54.0,53.93,53.98,37477.0,53.0375,53.0375,52.9688,53.0179,37477.0
2025-02-05 13:10:00,53.98,54.19,53.97,54.18,24467.0,53.0179,53.2242,53.0081,53.2143,24467.0
2025-02-05 13:15:00,54.17,54.2,54.12,54.13,51193.0,53.2045,53.234,53.1554,53.1652,51193.0
2025-02-05 13:20:00,54.14,54.14,54.06,54.06,57195.0,53.175,53.175,53.0965,53.0965,57195.0
2025-02-05 13:25:00,54.06,54.12,54.04,54.05,44905.0,53.0965,53.1554,53.0768,53.0867,44905.0
2025-02-05 13:30:00,54.05,54.2,54.04,54.19,33909.0,53.0867,53.234,53.0768,53.2242,33909.0
2025-02-05 13:35:00,54.18,54.2,54.16,54.18,31726.0,53.2143,53.234,53.1947,53.2143,31726.0
2025-02-05 13:40:00,54.18,54.22,54.16,54.17,26079.0,53.2143,53.2536,53.1947,53.2045,26079.0
2025-02-05 13:45:00,54.17,54.18,54.14,54.15,21617.0,53.2045,53.2143,53.175,53.1849,21617.0
2025-02-05 13:50:00,54.15,54.16,54.1,54.11,29136.0,53.1849,53.1947,53.1358,53.1456,29136.0
2025-02-05 13:55:00,54.12,54.13,54.04,54.08,32842.0,53.1554,53.1652,53.0768,53.1161,32842.0
2025-02-05 14:00:00,54.08,54.15,54.08,54.14,20408.0,53.1161,53.1849,53.1161,53.175,20408.0
2025-02-05 14:05:00,54.14,54.17,54.12,54.13,32744.0,53.175,53.2045,53.1554,53.1652,32744.0
2025-02-05 14:10:00,54.13,54.14,54.08,54.1,23885.0,53.1652,53.175,53.1161,53.1358,23885.0
2025-02-05 14:15:00,54.1,54.19,54.1,54.17,39810.0,53.1358,53.2242,53.1358,53.2045,39810.0
2025-02-05 14:20:00,54.17,54.27,54.16,54.23,54569.0,53.2045,53.3027,53.1947,53.2634,54569.0
2025-02-05 14:25:00,54.23,54.23,54.2,54.23,25253.0,53.2634,53.2634,53.234,53.2634,25253.0
2025-02-05 14:30:00,54.23,54.23,54.19,54.22,39558.0,53.2634,53.2634,53.2242,53.2536,39558.0
2025-02-05 14:35:00,54.22,54.23,54.13,54.22,59380.0,53.2536,53.2634,53.1652,53.2536,59380.0
2025-02-05 14:40:00,54.22,54.22,54.04,54.05,41089.0,53.2536,53.2536,53.0768,53.0867,41089.0
2025-02-05 14:45:00,54.06,54.06,53.87,53.87,36957.0,53.0965,53.0965,52.9099,52.9099,36957.0
2025-02-05 14:50:00,53.86,53.87,53.76,53.78,48560.0,52.9,52.9099,52.8018,52.8215,48560.0
2025-02-05 14:55:00,53.77,53.81,53.75,53.76,91999.0,52.8116,52.8509,52.792,52.8018,91999.0
2025-02-05 15:00:00,53.76,53.85,53.75,53.78,59110.0,52.8018,52.8902,52.792,52.8215,59110.0
2025-02-05 15:05:00,53.78,53.79,53.73,53.75,56886.0,52.8215,52.8313,52.7724,52.792,56886.0
2025-02-05 15:10:00,53.74,53.78,53.73,53.77,75575.0,52.7822,52.8215,52.7724,52.8116,75575.0
2025-02-05 15:15:00,53.77,53.83,53.74,53.8,55067.0,52.8116,52.8706,52.7822,52.8411,55067.0
2025-02-05 15:20:00,53.79,53.81,53.72,53.73,39573.0,52.8313,52.8509,52.7625,52.7724,39573.0
2025-02-05 15:25:00,53.72,53.72,53.44,53.46,83609.0,52.7625,52.7625,52.4875,52.5072,83609.0
2025-02-05 15:30:00,53.46,53.58,53.46,53.56,57194.0,52.5072,52.625,52.5072,52.6054,57194.0
2025-02-05 15:35:00,53.57,53.62,53.53,53.62,51809.0,52.6152,52.6643,52.5759,52.6643,51809.0
2025-02-05 15:40:00,53.61,53.73,53.61,53.72,68800.0,52.6545,52.7724,52.6545,52.7625,68800.0
2025-02-05 15:45:00,53.71,53.79,53.63,53.63,101192.0,52.7527,52.8313,52.6741,52.6741,101192.0
2025-02-05 15:50:00,53.63,53.7,53.59,53.67,158976.0,52.6741,52.7429,52.6348,52.7134,158976.0
2025-02-05 15:55:00,53.67,53.9,53.67,53.89,596345.0,52.7134,52.9393,52.7134,52.9295,596345.0
2025-02-06 09:30:00,54.24,54.91,54.22,54.74,125857.0,53.2733,53.9313,53.2536,53.7644,125857.0
2025-02-06 09:35:00,54.79,54.99,54.7,54.89,77852.0,53.8135,54.0099,53.7251,53.9117,77852.0
2025-02-06 09:40:00,54.87,54.97,54.73,54.73,67009.0,53.892,53.9903,53.7545,53.7545,67009.0
2025-02-06 09:45:00,54.75,55.13,54.74,55.0,141041.0,53.7742,54.1474,53.7644,54.0197,141041.0
2025-02-06 09:50:00,54.99,55.05,54.76,54.94,69379.0,54.0099,54.0688,53.784,53.9608,69379.0
2025-02-06 09:55:00,54.94,54.99,54.88,54.93,49596.0,53.9608,54.0099,53.9019,53.951,49596.0
2025-02-06 10:00:00,54.95,55.06,54.88,55.01,97585.0,53.9706,54.0786,53.9019,54.0295,97585.0
2025-02-06 10:05:00,55.0,55.1,54.97,55.09,68694.0,54.0197,54.1179,53.9903,54.1081,68694.0
2025-02-06 10:10:00,55.1,55.29,55.09,55.29,91685.0,54.1179,54.3045,54.1081,54.3045,91685.0
2025-02-06 10:15:00,55.28,55.5,55.28,55.5,111320.0,54.2947,54.5108,54.2947,54.5108,111320.0
2025-02-06 10:20:00,55.5,55.53,55.28,55.29,124493.0,54.5108,54.5403,54.2947,54.3045,124493.0
2025-02-06 10:25:00,55.3,55.55,55.3,55.53,111303.0,54.3144,54.5599,54.3144,54.5403,111303.0
2025-02-06 10:30:00,55.54,55.67,55.46,55.67,183079.0,54.5501,54.6778,54.4715,54.6778,183079.0
2025-02-06 10:35:00,55.68,55.9,55.64,55.83,121012.0,54.6876,54.9037,54.6483,54.8349,121012.0
2025-02-06 10:40:00,55.83,55.9,55.77,55.78,105533.0,54.8349,54.9037,54.776,54.7858,105533.0
2025-02-06 10:45:00,55.74,55.74,55.46,55.47,88036.0,54.7465,54.7465,54.4715,54.4813,88036.0
2025-02-06 10:50:00,55.46,55.62,55.46,55.53,79420.0,54.4715,54.6287,54.4715,54.5403,79420.0
2025-02-06 10:55:00,55.52,55.57,55.4,55.5,48031.0,54.5305,54.5796,54.4126,54.5108,48031.0
2025-02-06 11:00:00,55.5,55.51,55.3,55.37,29038.0,54.5108,54.5206,54.3144,54.3831,29038.0
2025-02-06 11:05:00,55.37,55.38,55.24,55.26,20661.0,54.3831,54.3929,54.2554,54.2751,20661.0
2025-02-06 11:10:00,55.25,55.27,55.1,55.23,29858.0,54.2653,54.2849,54.1179,54.2456,29858.0
2025-02-06 11:15:00,55.24,55.24,55.12,55.12,14770.0,54.2554,54.2554,54.1376,54.1376,14770.0
2025-02-06 11:20:00,55.11,55.14,55.07,55.11,34928.0,54.1278,54.1572,54.0885,54.1278,34928.0
2025-02-06 11:25:00,55.11,55.12,55.01,55.08,32634.0,54.1278,54.1376,54.0295,54.0983,32634.0
2025-02-06 11:30:00,55.08,55.17,55.06,55.1,44304.0,54.0983,54.1867,54.0786,54.1179,44304.0
2025-02-06 11:35:00,55.11,55.26,55.07,55.1,77157.0,54.1278,54.2751,54.0885,54.1179,77157.0
2025-02-06 11:40:00,55.11,55.12,55.03,55.04,23400.0,54.1278,54.1376,54.0492,54.059,23400.0
2025-02-06 11:45:00,55.05,55.07,54.92,55.05,35835.0,54.0688,54.0885,53.9411,54.0688,35835.0
2025-02-06 11:50:00,55.05,55.15,55.02,55.05,47426.0,54.0688,54.167,54.0394,54.0688,47426.0
2025-02-06 11:55:00,55.06,55.14,55.01,55.13,125759.0,54.0786,54.1572,54.0295,54.1474,125759.0
2025-02-06 12:00:00,55.13,55.51,55.1,55.45,119229.0,54.1474,54.5206,54.1179,54.4617,119229.0
2025-02-06 12:05:00,55.43,55.43,55.2,55.2,62860.0,54.4421,54.4421,54.2162,54.2162,62860.0
2025-02-06 12:10:00,55.2,55.24,55.14,55.2,37469.0,54.2162,54.2554,54.1572,54.2162,37469.0
2025-02-06 12:15:00,55.2,55.38,55.16,55.38,22429.0,54.2162,54.3929,54.1769,54.3929,22429.0
2025-02-06 12:20:00,55.38,55.41,55.33,55.38,25388.0,54.3929,54.4224,54.3438,54.3929,25388.0
2025-02-06 12:25:00,55.37,55.55,55.37,55.5,66699.0,54.3831,54.5599,54.3831,54.5108,66699.0
2025-02-06 12:30:00,55.52,55.61,55.51,55.6,32632.0,54.5305,54.6188,54.5206,54.609,32632.0
2025-02-06 12:35:00,55.59,55.62,55.54,55.54,29447.0,54.5992,54.6287,54.5501,54.5501,29447.0
2025-02-06 12:40:00,55.55,55.57,55.49,55.5,23369.0,54.5599,54.5796,54.501,54.5108,23369.0
2025-02-06 12:45:00,55.49,55.54,55.47,55.54,24116.0,54.501,54.5501,54.4813,54.5501,24116.0
2025-02-06 12:50:00,55.53,55.57,55.48,55.49,18360.0,54.5403,54.5796,54.4912,54.501,18360.0
2025-02-06 12:55:00,55.48,55.63,55.48,55.62,35666.0,54.4912,54.6385,54.4912,54.6287,35666.0
2025-02-06 13:00:00,55.62,55.68,55.6,55.62,38266.0,54.6287,54.6876,54.609,54.6287,38266.0
2025-02-06 13:05:00,55.62,55.66,55.49,55.54,33685.0,54.6287,54.668,54.501,54.5501,33685.0
2025-02-06 13:10:00,55.57,55.6,55.54,55.55,16237.0,54.5796,54.609,54.5501,54.5599,16237.0
2025-02-06 13:15:00,55.55,55.6,55.48,55.48,47868.0,54.5599,54.609,54.4912,54.4912,47868.0
2025-02-06 13:20:00,55.48,55.49,55.38,55.38,31520.0,54.4912,54.501,54.3929,54.3929,31520.0
2025-02-06 13:25:00,55.38,55.38,55.29,55.29,43760.0,54.3929,54.3929,54.3045,54.3045,43760.0
2025-02-06 13:30:00,55.3,55.32,55.2,55.26,34128.0,54.3144,54.334,54.2162,54.2751,34128.0
2025-02-06 13:35:00,55.27,55.29,55.15,55.16,43874.0,54.2849,54.3045,54.167,54.1769,43874.0
2025-02-06 13:40:00,55.16,55.2,55.11,55.13,31297.0,54.1769,54.2162,54.1278,54.1474,31297.0
2025-02-06 13:45:00,55.14,55.2,55.12,55.16,29181.0,54.1572,54.2162,54.1376,54.1769,29181.0
2025-02-06 13:50:00,55.16,55.16,55.07,55.11,28960.0,54.1769,54.1769,54.0885,54.1278,28960.0
2025-02-06 13:55:00,55.11,55.16,55.06,55.15,28477.0,54.1278,54.1769,54.0786,54.167,28477.0
2025-02-06 14:00:00,55.15,55.15,55.08,55.09,24086.0,54.167,54.167,54.0983,54.1081,24086.0
2025-02-06 14:05:00,55.08,55.15,55.07,55.1,39532.0,54.0983,54.167,54.0885,54.1179,39532.0
2025-02-06 14:10:00,55.1,55.12,55.04,55.05,27246.0,54.1179,54.1376,54.059,54.0688,27246.0
2025-02-06 14:15:00,55.05,55.06,54.99,55.02,29575.0,54.0688,54.0786,54.0099,54.0394,29575.0
2025-02-06 14:20:00,55.02,55.05,54.97,54.97,38076.0,54.0394,54.0688,53.9903,53.9903,38076.0
2025-02-06 14:25:00,54.97,54.97,54.83,54.83,34555.0,53.9903,53.9903,53.8527,53.8527,34555.0
2025-02-06 14:30:00,54.83,54.83,54.69,54.72,45915.0,53.8527,53.8527,53.7152,53.7447,45915.0
2025-02-06 14:35:00,54.72,54.78,54.71,54.77,45484.0,53.7447,53.8036,53.7349,53.7938,45484.0
2025-02-06 14:40:00,54.77,54.88,54.77,54.88,66990.0,53.7938,53.9019,53.7938,53.9019,66990.0
2025-02-06 14:45:00,54.87,54.99,54.87,54.98,42608.0,53.892,54.0099,53.892,54.0001,42608.0
2025-02-06 14:50:00,54.99,55.06,54.98,55.03,70349.0,54.0099,54.0786,54.0001,54.0492,70349.0
2025-02-06 14:55:00,55.03,55.1,54.97,54.98,70436.0,54.0492,54.1179,53.9903,54.0001,70436.0
2025-02-06 15:00:00,54.99,54.99,54.82,54.82,60823.0,54.0099,54.0099,53.8429,53.8429,60823.0
2025-02-06 15:05:00,54.83,55.0,54.82,55.0,67453.0,53.8527,54.0197,53.8429,54.0197,67453.0
2025-02-06 15:10:00,55.0,55.15,54.99,55.12,63804.0,54.0197,54.167,54.0099,54.1376,63804.0
2025-02-06 15:15:00,55.12,55.2,55.11,55.15,81795.0,54.1376,54.2162,54.1278,54.167,81795.0
2025-02-06 15:20:00,55.16,55.21,55.15,55.21,51858.0,54.1769,54.226,54.167,54.226,51858.0
2025-02-06 15:25:00,55.21,55.27,55.17,55.19,69381.0,54.226,54.2849,54.1867,54.2063,69381.0
2025-02-06 15:30:00,55.19,55.3,55.16,55.27,74080.0,54.2063,54.3144,54.1769,54.2849,74080.0
2025-02-06 15:35:00,55.27,55.35,55.25,55.29,79772.0,54.2849,54.3635,54.2653,54.3045,79772.0
2025-02-06 15:40:00,55.29,55.38,55.27,55.37,79379.0,54.3045,54.3929,54.2849,54.3831,79379.0
2025-02-06 15:45:00,55.38,55.56,55.32,55.55,126638.0,54.3929,54.5697,54.334,54.5599,126638.0
2025-02-06 15:50:00,55.55,55.77,55.55,55.77,220405.0,54.5599,54.776,54.5599,54.776,220405.0
2025-02-06 15:55:00,55.77,55.88,55.72,55.73,772711.0,54.776,54.884,54.7269,54.7367,772711.0
2025-02-07 09:30:00,55.45,56.74,55.44,56.64,323973.0,54.4617,55.7287,54.4519,55.6305,323973.0
2025-02-07 09:35:00,56.64,56.76,56.11,56.16,142843.0,55.6305,55.7483,55.1099,55.159,142843.0
2025-02-07 09:40:00,56.16,56.38,56.0,56.35,90801.0,55.159,55.3751,55.0019,55.3457,90801.0
2025-02-07 09:45:00,56.35,56.61,56.33,56.42,125710.0,55.3457,55.601,55.326,55.4144,125710.0
2025-02-07 09:50:00,56.42,56.54,56.31,56.31,68696.0,55.4144,55.5323,55.3064,55.3064,68696.0
2025-02-07 09:55:00,56.34,56.59,56.33,56.55,95138.0,55.3358,55.5814,55.326,55.5421,95138.0
2025-02-07 10:00:00,56.55,56.61,56.39,56.55,128886.0,55.5421,55.601,55.3849,55.5421,128886.0
2025-02-07 10:05:00,56.55,56.99,56.49,56.78,117025.0,55.5421,55.9743,55.4832,55.768,117025.0
2025-02-07 10:10:00,56.78,56.97,56.72,56.81,115481.0,55.768,55.9546,55.7091,55.7975,115481.0
2025-02-07 10:15:00,56.8,56.9,56.61,56.89,110234.0,55.7876,55.8859,55.601,55.876,110234.0
2025-02-07 10:20:00,56.9,57.0,56.83,56.96,90500.0,55.8859,55.9841,55.8171,55.9448,90500.0
2025-02-07 10:25:00,56.96,57.05,56.82,56.89,74816.0,55.9448,56.0332,55.8073,55.876,74816.0
2025-02-07 10:30:00,56.89,56.97,56.83,56.87,134173.0,55.876,55.9546,55.8171,55.8564,134173.0
2025-02-07 10:35:00,56.89,56.89,56.71,56.75,72167.0,55.876,55.876,55.6992,55.7385,72167.0
2025-02-07 10:40:00,56.75,56.89,56.73,56.82,82448.0,55.7385,55.876,55.7189,55.8073,82448.0
2025-02-07 10:45:00,56.82,56.89,56.76,56.83,48325.0,55.8073,55.876,55.7483,55.8171,48325.0
2025-02-07 10:50:00,56.83,56.88,56.48,56.48,78098.0,55.8171,55.8662,55.4733,55.4733,78098.0
2025-02-07 10:55:00,56.5,56.62,56.41,56.42,76443.0,55.493,55.6108,55.4046,55.4144,76443.0
2025-02-07 11:00:00,56.43,56.51,56.35,56.46,117744.0,55.4242,55.5028,55.3457,55.4537,117744.0
2025-02-07 11:05:00,56.47,56.74,56.44,56.72,72091.0,55.4635,55.7287,55.4341,55.7091,72091.0
2025-02-07 11:10:00,56.73,56.83,56.64,56.71,104747.0,55.7189,55.8171,55.6305,55.6992,104747.0
2025-02-07 11:15:00,56.71,56.93,56.69,56.86,66798.0,55.6992,55.9153,55.6796,55.8466,66798.0
2025-02-07 11:20:00,56.85,56.91,56.64,56.68,48026.0,55.8367,55.8957,55.6305,55.6698,48026.0
2025-02-07 11:25:00,56.68,56.74,56.56,56.59,50829.0,55.6698,55.7287,55.5519,55.5814,50829.0
2025-02-07 11:30:00,56.59,56.69,56.41,56.42,59991.0,55.5814,55.6796,55.4046,55.4144,59991.0
2025-02-07 11:35:00,56.44,56.6,56.41,56.58,136117.0,55.4341,55.5912,55.4046,55.5716,136117.0
2025-02-07 11:40:00,56.59,56.81,56.59,56.61,80133.0,55.5814,55.7975,55.5814,55.601,80133.0
2025-02-07 11:45:00,56.61,56.65,56.55,56.55,16923.0,55.601,55.6403,55.5421,55.5421,16923.0
2025-02-07 11:50:00,56.55,56.66,56.55,56.59,26342.0,55.5421,55.6501,55.5421,55.5814,26342.0
2025-02-07 11:55:00,56.6,56.61,56.46,56.47,47366.0,55.5912,55.601,55.4537,55.4635,47366.0
2025-02-07 12:00:00,56.47,56.63,56.41,56.61,45479.0,55.4635,55.6207,55.4046,55.601,45479.0
2025-02-07 12:05:00,56.59,56.73,56.57,56.65,39673.0,55.5814,55.7189,55.5617,55.6403,39673.0
2025-02-07 12:10:00,56.65,56.66,56.53,56.54,16518.0,55.6403,55.6501,55.5224,55.5323,16518.0
2025-02-07 12:15:00,56.54,56.57,56.5,56.57,42973.0,55.5323,55.5617,55.493,55.5617,42973.0
2025-02-07 12:20:00,56.56,56.66,56.51,56.63,33261.0,55.5519,55.6501,55.5028,55.6207,33261.0
2025-02-07 12:25:00,56.63,56.63,56.5,56.62,29221.0,55.6207,55.6207,55.493,55.6108,29221.0
2025-02-07 12:30:00,56.61,56.75,56.6,56.75,26937.0,55.601,55.7385,55.5912,55.7385,26937.0
2025-02-07 12:35:00,56.76,56.8,56.74,56.8,41888.0,55.7483,55.7876,55.7287,55.7876,41888.0
2025-02-07 12:40:00,56.81,56.82,56.75,56.82,30688.0,55.7975,55.8073,55.7385,55.8073,30688.0
2025-02-07 12:45:00,56.81,56.86,56.79,56.79,26688.0,55.7975,55.8466,55.7778,55.7778,26688.0
2025-02-07 12:50:00,56.79,56.84,56.79,56.8,33162.0,55.7778,55.8269,55.7778,55.7876,33162.0
2025-02-07 12:55:00,56.79,56.82,56.74,56.76,30368.0,55.7778,55.8073,55.7287,55.7483,30368.0
2025-02-07 13:00:00,56.76,56.78,56.71,56.78,27017.0,55.7483,55.768,55.6992,55.768,27017.0
2025-02-07 13:05:00,56.78,56.89,56.77,56.88,43179.0,55.768,55.876,55.7582,55.8662,43179.0
2025-02-07 13:10:00,56.88,56.9,56.83,56.9,46708.0,55.8662,55.8859,55.8171,55.8859,46708.0
2025-02-07 13:15:00,56.9,56.96,56.89,56.96,24529.0,55.8859,55.9448,55.876,55.9448,24529.0
2025-02-07 13:20:00,56.94,56.96,56.77,56.8,44881.0,55.9251,55.9448,55.7582,55.7876,44881.0
2025-02-07 13:25:00,56.8,56.81,56.63,56.63,21295.0,55.7876,55.7975,55.6207,55.6207,21295.0
2025-02-07 13:30:00,56.63,56.66,56.57,56.6,24539.0,55.6207,55.6501,55.5617,55.5912,24539.0
2025-02-07 13:35:00,56.6,56.61,56.56,56.57,31200.0,55.5912,55.601,55.5519,55.5617,31200.0
2025-02-07 13:40:00,56.57,56.58,56.36,56.36,27770.0,55.5617,55.5716,55.3555,55.3555,27770.0
2025-02-07 13:45:00,56.35,56.35,56.3,56.33,15772.0,55.3457,55.3457,55.2965,55.326,15772.0
2025-02-07 13:50:00,56.33,56.34,56.19,56.21,15689.0,55.326,55.3358,55.1885,55.2082,15689.0
2025-02-07 13:55:00,56.21,56.22,56.11,56.12,26057.0,55.2082,55.218,55.1099,55.1198,26057.0
2025-02-07 14:00:00,56.11,56.18,56.08,56.16,21840.0,55.1099,55.1787,55.0805,55.159,21840.0
2025-02-07 14:05:00,56.16,56.18,56.1,56.18,26286.0,55.159,55.1787,55.1001,55.1787,26286.0
2025-02-07 14:10:00,56.18,56.26,56.17,56.24,55331.0,55.1787,55.2573,55.1689,55.2376,55331.0
2025-02-07 14:15:00,56.25,56.29,56.24,56.25,28469.0,55.2474,55.2867,55.2376,55.2474,28469.0
2025-02-07 14:20:00,56.25,56.29,56.21,56.25,44366.0,55.2474,55.2867,55.2082,55.2474,44366.0
2025-02-07 14:25:00,56.26,56.27,56.21,56.23,39842.0,55.2573,55.2671,55.2082,55.2278,39842.0
2025-02-07 14:30:00,56.21,56.28,56.19,56.24,40468.0,55.2082,55.2769,55.1885,55.2376,40468.0
2025-02-07 14:35:00,56.23,56.24,56.16,56.22,35834.0,55.2278,55.2376,55.159,55.218,35834.0
2025-02-07 14:40:00,56.22,56.24,56.19,56.23,23447.0,55.218,55.2376,55.1885,55.2278,23447.0
2025-02-07 14:45:00,56.23,56.3,56.21,56.3,22343.0,55.2278,55.2965,55.2082,55.2965,22343.0
2025-02-07 14:50:00,56.3,56.32,56.25,56.28,35147.0,55.2965,55.3162,55.2474,55.2769,35147.0
2025-02-07 14:55:00,56.28,56.28,56.24,56.26,142225.0,55.2769,55.2769,55.2376,55.2573,142225.0
2025-02-07 15:00:00,56.25,56.26,56.09,56.13,72354.0,55.2474,55.2573,55.0903,55.1296,72354.0
2025-02-07 15:05:00,56.12,56.18,56.08,56.16,68539.0,55.1198,55.1787,55.0805,55.159,68539.0
2025-02-07 15:10:00,56.16,56.19,56.14,56.15,35802.0,55.159,55.1885,55.1394,55.1492,35802.0
2025-02-07 15:15:00,56.15,56.17,56.13,56.17,41869.0,55.1492,55.1689,55.1296,55.1689,41869.0
2025-02-07 15:20:00,56.17,56.17,55.97,56.03,62459.0,55.1689,55.1689,54.9724,55.0314,62459.0
2025-02-07 15:25:00,56.03,56.05,55.95,55.99,53606.0,55.0314,55.051,54.9528,54.9921,53606.0
2025-02-07 15:30:00,56.02,56.17,56.02,56.16,56829.0,55.0215,55.1689,55.0215,55.159,56829.0
2025-02-07 15:35:00,56.16,56.24,56.15,56.18,69175.0,55.159,55.2376,55.1492,55.1787,69175.0
2025-02-07 15:40:00,56.19,56.19,56.1,56.19,63094.0,55.1885,55.1885,55.1001,55.1885,63094.0
2025-02-07 15:45:00,56.19,56.26,56.16,56.26,69188.0,55.1885,55.2573,55.159,55.2573,69188.0
2025-02-07 15:50:00,56.26,56.29,56.19,56.21,131158.0,55.2573,55.2867,55.1885,55.2082,131158.0
2025-02-07 15:55:00,56.2,56.3,56.05,56.07,599494.0,55.1983,55.2965,55.051,55.0706,599494.0
2025-02-10 09:30:00,56.0,56.05,54.87,54.93,147629.0,55.0019,55.051,53.892,53.951,147629.0
2025-02-10 09:35:00,54.95,54.95,54.5,54.78,78507.0,53.9706,53.9706,53.5286,53.8036,78507.0
2025-02-10 09:40:00,54.79,55.07,54.78,55.01,38579.0,53.8135,54.0885,53.8036,54.0295,38579.0
2025-02-10 09:45:00,55.0,55.02,54.63,54.63,77917.0,54.0197,54.0394,53.6563,53.6563,77917.0
2025-02-10 09:50:00,54.65,54.66,54.34,54.36,40946.0,53.676,53.6858,53.3715,53.3911,40946.0
2025-02-10 09:55:00,54.37,54.61,54.36,54.61,66536.0,53.4009,53.6367,53.3911,53.6367,66536.0
2025-02-10 10:00:00,54.6,54.7,54.47,54.59,112411.0,53.6268,53.7251,53.4992,53.617,112411.0
2025-02-10 10:05:00,54.59,54.63,54.48,54.57,85851.0,53.617,53.6563,53.509,53.5974,85851.0
2025-02-10 10:10:00,54.58,54.81,54.58,54.81,121565.0,53.6072,53.8331,53.6072,53.8331,121565.0
2025-02-10 10:15:00,54.8,54.86,54.73,54.78,28460.0,53.8233,53.8822,53.7545,53.8036,28460.0
2025-02-10 10:20:00,54.77,54.77,54.7,54.73,52607.0,53.7938,53.7938,53.7251,53.7545,52607.0
2025-02-10 10:25:00,54.74,54.8,54.73,54.73,36531.0,53.7644,53.8233,53.7545,53.7545,36531.0
2025-02-10 10:30:00,54.75,54.84,54.74,54.75,23488.0,53.7742,53.8626,53.7644,53.7742,23488.0
2025-02-10 10:35:00,54.75,54.87,54.74,54.77,73954.0,53.7742,53.892,53.7644,53.7938,73954.0
2025-02-10 10:40:00,54.78,54.82,54.67,54.77,53745.0,53.8036,53.8429,53.6956,53.7938,53745.0
2025-02-10 10:45:00,54.78,54.89,54.78,54.87,21768.0,53.8036,53.9117,53.8036,53.892,21768.0
2025-02-10 10:50:00,54.88,55.06,54.87,54.97,67197.0,53.9019,54.0786,53.892,53.9903,67197.0
2025-02-10 10:55:00,54.96,55.11,54.96,55.09,39808.0,53.9804,54.1278,53.9804,54.1081,39808.0
2025-02-10 11:00:00,55.09,55.09,54.99,55.04,22696.0,54.1081,54.1081,54.0099,54.059,22696.0
2025-02-10 11:05:00,55.02,55.03,54.95,54.98,251665.0,54.0394,54.0492,53.9706,54.0001,251665.0
2025-02-10 11:10:00,54.98,54.98,54.78,54.81,39448.0,54.0001,54.0001,53.8036,53.8331,39448.0
2025-02-10 11:15:00,54.81,54.83,54.74,54.8,41160.0,53.8331,53.8527,53.7644,53.8233,41160.0
2025-02-10 11:20:00,54.8,54.88,54.8,54.85,58113.0,53.8233,53.9019,53.8233,53.8724,58113.0
2025-02-10 11:25:00,54.85,54.87,54.79,54.82,24128.0,53.8724,53.892,53.8135,53.8429,24128.0
2025-02-10 11:30:00,54.82,54.82,54.73,54.75,39601.0,53.8429,53.8429,53.7545,53.7742,39601.0
2025-02-10 11:35:00,54.77,54.78,54.74,54.77,17782.0,53.7938,53.8036,53.7644,53.7938,17782.0
2025-02-10 11:40:00,54.77,54.82,54.74,54.76,12738.0,53.7938,53.8429,53.7644,53.784,12738.0
2025-02-10 11:45:00,54.76,54.79,54.66,54.78,41136.0,53.784,53.8135,53.6858,53.8036,41136.0
2025-02-10 11:50:00,54.78,54.83,54.78,54.78,21110.0,53.8036,53.8527,53.8036,53.8036,21110.0
2025-02-10 11:55:00,54.78,54.8,54.74,54.75,19453.0,53.8036,53.8233,53.7644,53.7742,19453.0
2025-02-10 12:00:00,54.74,54.8,54.73,54.73,17894.0,53.7644,53.8233,53.7545,53.7545,17894.0
2025-02-10 12:05:00,54.73,54.78,54.69,54.7,31010.0,53.7545,53.8036,53.7152,53.7251,31010.0
2025-02-10 12:10:00,54.7,54.72,54.66,54.71,39912.0,53.7251,53.7447,53.6858,53.7349,39912.0
2025-02-10 12:15:00,54.71,54.72,54.64,54.67,41304.0,53.7349,53.7447,53.6661,53.6956,41304.0
2025-02-10 12:20:00,54.66,54.78,54.66,54.7,86532.0,53.6858,53.8036,53.6858,53.7251,86532.0
2025-02-10 12:25:00,54.7,54.71,54.52,54.52,10614.0,53.7251,53.7349,53.5483,53.5483,10614.0
2025-02-10 12:30:00,54.53,54.57,54.5,54.52,24255.0,53.5581,53.5974,53.5286,53.5483,24255.0
2025-02-10 12:35:00,54.51,54.54,54.49,54.5,14641.0,53.5385,53.5679,53.5188,53.5286,14641.0
2025-02-10 12:40:00,54.49,54.51,54.45,54.51,17167.0,53.5188,53.5385,53.4795,53.5385,17167.0
2025-02-10 12:45:00,54.51,54.55,54.5,54.51,10645.0,53.5385,53.5777,53.5286,53.5385,10645.0
2025-02-10 12:50:00,54.51,54.63,54.5,54.63,25426.0,53.5385,53.6563,53.5286,53.6563,25426.0
2025-02-10 12:55:00,54.63,54.71,54.62,54.71,17927.0,53.6563,53.7349,53.6465,53.7349,17927.0
2025-02-10 13:00:00,54.71,54.81,54.7,54.81,48485.0,53.7349,53.8331,53.7251,53.8331,48485.0
2025-02-10 13:05:00,54.82,54.95,54.81,54.94,64153.0,53.8429,53.9706,53.8331,53.9608,64153.0
2025-02-10 13:10:00,54.95,54.98,54.93,54.95,31680.0,53.9706,54.0001,53.951,53.9706,31680.0
2025-02-10 13:15:00,54.96,54.96,54.8,54.87,137480.0,53.9804,53.9804,53.8233,53.892,137480.0
2025-02-10 13:20:00,54.86,54.99,54.86,54.99,96728.0,53.8822,54.0099,53.8822,54.0099,96728.0
2025-02-10 13:25:00,54.99,55.0,54.94,54.97,78481.0,54.0099,54.0197,53.9608,53.9903,78481.0
2025-02-10 13:30:00,54.97,55.02,54.96,55.01,19340.0,53.9903,54.0394,53.9804,54.0295,19340.0
2025-02-10 13:35:00,55.01,55.08,55.0,55.07,17194.0,54.0295,54.0983,54.0197,54.0885,17194.0
2025-02-10 13:40:00,55.06,55.07,55.01,55.02,4777.0,54.0786,54.0885,54.0295,54.0394,4777.0
2025-02-10 13:45:00,55.01,55.03,54.97,54.98,7133.0,54.0295,54.0492,53.9903,54.0001,7133.0
2025-02-10 13:50:00,54.96,55.03,54.93,55.02,24658.0,53.9804,54.0492,53.951,54.0394,24658.0
2025-02-10 13:55:00,55.02,55.09,55.01,55.07,22380.0,54.0394,54.1081,54.0295,54.0885,22380.0
2025-02-10 14:00:00,55.07,55.1,55.06,55.06,13952.0,54.0885,54.1179,54.0786,54.0786,13952.0
2025-02-10 14:05:00,55.06,55.11,55.05,55.11,17646.0,54.0786,54.1278,54.0688,54.1278,17646.0
2025-02-10 14:10:00,55.11,55.25,55.1,55.2,88950.0,54.1278,54.2653,54.1179,54.2162,88950.0
2025-02-10 14:15:00,55.2,55.24,55.16,55.16,25175.0,54.2162,54.2554,54.1769,54.1769,25175.0
2025-02-10 14:20:00,55.16,55.21,55.16,55.19,17516.0,54.1769,54.226,54.1769,54.2063,17516.0
2025-02-10 14:25:00,55.19,55.2,55.12,55.15,18913.0,54.2063,54.2162,54.1376,54.167,18913.0
2025-02-10 14:30:00,55.15,55.21,55.15,55.2,27998.0,54.167,54.226,54.167,54.2162,27998.0
2025-02-10 14:35:00,55.2,55.2,55.12,55.13,9653.0,54.2162,54.2162,54.1376,54.1474,9653.0
2025-02-10 14:40:00,55.13,55.27,55.1,55.26,40736.0,54.1474,54.2849,54.1179,54.2751,40736.0
2025-02-10 14:45:00,55.26,55.27,55.21,55.24,27239.0,54.2751,54.2849,54.226,54.2554,27239.0
2025-02-10 14:50:00,55.24,55.24,55.11,55.16,30800.0,54.2554,54.2554,54.1278,54.1769,30800.0
2025-02-10 14:55:00,55.16,55.16,55.06,55.08,20122.0,54.1769,54.1769,54.0786,54.0983,20122.0
2025-02-10 15:00:00,55.09,55.15,55.07,55.12,26714.0,54.1081,54.167,54.0885,54.1376,26714.0
2025-02-10 15:05:00,55.12,55.17,55.11,55.16,41794.0,54.1376,54.1867,54.1278,54.1769,41794.0
2025-02-10 15:10:00,55.17,55.18,55.1,55.12,29773.0,54.1867,54.1965,54.1179,54.1376,29773.0
2025-02-10 15:15:00,55.12,55.13,55.1,55.11,35682.0,54.1376,54.1474,54.1179,54.1278,35682.0
2025-02-10 15:20:00,55.11,55.16,55.08,55.15,34438.0,54.1278,54.1769,54.0983,54.167,34438.0
2025-02-10 15:25:00,55.16,55.18,55.15,55.16,14802.0,54.1769,54.1965,54.167,54.1769,14802.0
2025-02-10 15:30:00,55.16,55.19,55.14,55.16,44711.0,54.1769,54.2063,54.1572,54.1769,44711.0
2025-02-10 15:35:00,55.16,55.17,55.02,55.07,50649.0,54.1769,54.1867,54.0394,54.0885,50649.0
2025-02-10 15:40:00,55.07,55.1,55.06,55.08,32728.0,54.0885,54.1179,54.0786,54.0983,32728.0
2025-02-10 15:45:00,55.08,55.08,54.92,54.95,60647.0,54.0983,54.0983,53.9411,53.9706,60647.0
2025-02-10 15:50:00,54.95,54.99,54.84,54.85,78486.0,53.9706,54.0099,53.8626,53.8724,78486.0
2025-02-10 15:55:00,54.84,55.03,54.73,54.84,1147534.0,53.8626,54.0492,53.7545,53.8626,1147534.0
2025-02-11 09:30:00,54.67,54.78,54.46,54.63,148575.0,53.6956,53.8036,53.4893,53.6563,148575.0
2025-02-11 09:35:00,54.63,54.82,54.62,54.82,35201.0,53.6563,53.8429,53.6465,53.8429,35201.0
2025-02-11 09:40:00,54.78,55.11,54.76,55.11,64420.0,53.8036,54.1278,53.784,54.1278,64420.0
2025-02-11 09:45:00,55.11,55.21,55.08,55.09,40859.0,54.1278,54.226,54.0983,54.1081,40859.0
2025-02-11 09:50:00,55.09,55.29,55.08,55.23,43273.0,54.1081,54.3045,54.0983,54.2456,43273.0
2025-02-11 09:55:00,55.22,55.39,55.19,55.36,38233.0,54.2358,54.4028,54.2063,54.3733,38233.0
2025-02-11 10:00:00,55.36,55.42,55.21,55.22,42804.0,54.3733,54.4322,54.226,54.2358,42804.0
2025-02-11 10:05:00,55.22,55.28,55.07,55.07,61635.0,54.2358,54.2947,54.0885,54.0885,61635.0
2025-02-11 10:10:00,55.07,55.17,55.06,55.14,57709.0,54.0885,54.1867,54.0786,54.1572,57709.0
2025-02-11 10:15:00,55.13,55.26,55.1,55.13,146303.0,54.1474,54.2751,54.1179,54.1474,146303.0
2025-02-11 10:20:00,55.14,55.15,55.05,55.15,94055.0,54.1572,54.167,54.0688,54.167,94055.0
2025-02-11 10:25:00,55.17,55.19,55.12,55.15,145431.0,54.1867,54.2063,54.1376,54.167,145431.0
2025-02-11 10:30:00,55.16,55.19,55.1,55.13,127096.0,54.1769,54.2063,54.1179,54.1474,127096.0
2025-02-11 10:35:00,55.14,55.26,55.14,55.25,71809.0,54.1572,54.2751,54.1572,54.2653,71809.0
2025-02-11 10:40:00,55.25,55.35,55.23,55.28,31881.0,54.2653,54.3635,54.2456,54.2947,31881.0
2025-02-11 10:45:00,55.3,55.47,55.25,55.37,62579.0,54.3144,54.4813,54.2653,54.3831,62579.0
2025-02-11 10:50:00,55.36,55.42,55.31,55.34,158716.0,54.3733,54.4322,54.3242,54.3537,158716.0
2025-02-11 10:55:00,55.34,55.41,55.28,55.36,210191.0,54.3537,54.4224,54.2947,54.3733,210191.0
2025-02-11 11:00:00,55.35,55.43,55.31,55.34,214306.0,54.3635,54.4421,54.3242,54.3537,214306.0
2025-02-11 11:05:00,55.34,55.47,55.33,55.39,38499.0,54.3537,54.4813,54.3438,54.4028,38499.0
2025-02-11 11:10:00,55.39,55.42,55.32,55.4,53733.0,54.4028,54.4322,54.334,54.4126,53733.0
2025-02-11 11:15:00,55.4,55.56,55.39,55.55,45089.0,54.4126,54.5697,54.4028,54.5599,45089.0
2025-02-11 11:20:00,55.55,55.55,55.42,55.42,37226.0,54.5599,54.5599,54.4322,54.4322,37226.0
2025-02-11 11:25:00,55.42,55.51,55.4,55.47,45878.0,54.4322,54.5206,54.4126,54.4813,45878.0
2025-02-11 11:30:00,55.47,55.47,55.39,55.45,23012.0,54.4813,54.4813,54.4028,54.4617,23012.0
2025-02-11 11:35:00,55.44,55.46,55.41,55.46,34617.0,54.4519,54.4715,54.4224,54.4715,34617.0
2025-02-11 11:40:00,55.46,55.55,55.45,55.52,22598.0,54.4715,54.5599,54.4617,54.5305,22598.0
2025-02-11 11:45:00,55.51,55.54,55.49,55.53,133785.0,54.5206,54.5501,54.501,54.5403,133785.0
2025-02-11 11:50:00,55.53,55.56,55.38,55.41,28948.0,54.5403,54.5697,54.3929,54.4224,28948.0
2025-02-11 11:55:00,55.4,55.43,55.31,55.4,30264.0,54.4126,54.4421,54.3242,54.4126,30264.0
2025-02-11 12:00:00,55.41,55.43,55.32,55.36,22672.0,54.4224,54.4421,54.334,54.3733,22672.0
2025-02-11 12:05:00,55.34,55.44,55.32,55.39,416648.0,54.3537,54.4519,54.334,54.4028,416648.0
2025-02-11 12:10:00,55.39,55.44,55.34,55.38,20068.0,54.4028,54.4519,54.3537,54.3929,20068.0
2025-02-11 12:15:00,55.38,55.47,55.37,55.45,26277.0,54.3929,54.4813,54.3831,54.4617,26277.0
2025-02-11 12:20:00,55.43,55.53,55.43,55.53,13454.0,54.4421,54.5403,54.4421,54.5403,13454.0
2025-02-11 12:25:00,55.53,55.55,55.49,55.52,32055.0,54.5403,54.5599,54.501,54.5305,32055.0
2025-02-11 12:30:00,55.53,55.56,55.47,55.49,43597.0,54.5403,54.5697,54.4813,54.501,43597.0
2025-02-11 12:35:00,55.48,55.49,55.38,55.39,12963.0,54.4912,54.501,54.3929,54.4028,12963.0
2025-02-11 12:40:00,55.38,55.42,55.37,55.41,21101.0,54.3929,54.4322,54.3831,54.4224,21101.0
2025-02-11 12:45:00,55.41,55.43,55.34,55.35,28132.0,54.4224,54.4421,54.3537,54.3635,28132.0
2025-02-11 12:50:00,55.34,55.35,55.28,55.31,34195.0,54.3537,54.3635,54.2947,54.3242,34195.0
2025-02-11 12:55:00,55.3,55.34,55.28,55.32,18301.0,54.3144,54.3537,54.2947,54.334,18301.0
2025-02-11 13:00:00,55.33,55.33,55.23,55.26,21445.0,54.3438,54.3438,54.2456,54.2751,21445.0
2025-02-11 13:05:00,55.25,55.39,55.25,55.39,39446.0,54.2653,54.4028,54.2653,54.4028,39446.0
2025-02-11 13:10:00,55.4,55.44,55.39,55.42,22289.0,54.4126,54.4519,54.4028,54.4322,22289.0
2025-02-11 13:15:00,55.42,55.49,55.38,55.45,45463.0,54.4322,54.501,54.3929,54.4617,45463.0
2025-02-11 13:20:00,55.45,55.51,55.45,55.48,117619.0,54.4617,54.5206,54.4617,54.4912,117619.0
2025-02-11 13:25:00,55.48,55.52,55.45,55.48,74905.0,54.4912,54.5305,54.4617,54.4912,74905.0
2025-02-11 13:30:00,55.47,55.56,55.45,55.52,26779.0,54.4813,54.5697,54.4617,54.5305,26779.0
2025-02-11 13:35:00,55.51,55.56,55.51,55.53,47997.0,54.5206,54.5697,54.5206,54.5403,47997.0
2025-02-11 13:40:00,55.52,55.55,55.5,55.53,14255.0,54.5305,54.5599,54.5108,54.5403,14255.0
2025-02-11 13:45:00,55.54,55.61,55.53,55.59,27093.0,54.5501,54.6188,54.5403,54.5992,27093.0
2025-02-11 13:50:00,55.59,55.64,55.58,55.59,14794.0,54.5992,54.6483,54.5894,54.5992,14794.0
2025-02-11 13:55:00,55.59,55.7,55.55,55.7,27307.0,54.5992,54.7072,54.5599,54.7072,27307.0
2025-02-11 14:00:00,55.69,55.8,55.69,55.8,23472.0,54.6974,54.8055,54.6974,54.8055,23472.0
2025-02-11 14:05:00,55.8,55.84,55.73,55.78,37312.0,54.8055,54.8447,54.7367,54.7858,37312.0
2025-02-11 14:10:00,55.78,55.8,55.71,55.71,20689.0,54.7858,54.8055,54.7171,54.7171,20689.0
2025-02-11 14:15:00,55.72,55.77,55.71,55.75,18440.0,54.7269,54.776,54.7171,54.7564,18440.0
2025-02-11 14:20:00,55.75,55.76,55.7,55.75,13859.0,54.7564,54.7662,54.7072,54.7564,13859.0
2025-02-11 14:25:00,55.76,55.79,55.74,55.74,15897.0,54.7662,54.7956,54.7465,54.7465,15897.0
2025-02-11 14:30:00,55.73,55.77,55.69,55.73,50709.0,54.7367,54.776,54.6974,54.7367,50709.0
2025-02-11 14:35:00,55.73,55.86,55.72,55.83,50374.0,54.7367,54.8644,54.7269,54.8349,50374.0
2025-02-11 14:40:00,55.83,55.85,55.78,55.8,32170.0,54.8349,54.8546,54.7858,54.8055,32170.0
2025-02-11 14:45:00,55.8,55.82,55.73,55.79,22208.0,54.8055,54.8251,54.7367,54.7956,22208.0
2025-02-11 14:50:00,55.8,55.83,55.79,55.8,24787.0,54.8055,54.8349,54.7956,54.8055,24787.0
2025-02-11 14:55:00,55.8,55.81,55.73,55.76,27910.0,54.8055,54.8153,54.7367,54.7662,27910.0
2025-02-11 15:00:00,55.77,55.79,55.71,55.72,25475.0,54.776,54.7956,54.7171,54.7269,25475.0
2025-02-11 15:05:00,55.72,55.81,55.71,55.76,30275.0,54.7269,54.8153,54.7171,54.7662,30275.0
2025-02-11 15:10:00,55.77,55.8,55.75,55.77,32598.0,54.776,54.8055,54.7564,54.776,32598.0
2025-02-11 15:15:00,55.77,55.77,55.65,55.68,38210.0,54.776,54.776,54.6581,54.6876,38210.0
2025-02-11 15:20:00,55.67,55.67,55.62,55.65,42151.0,54.6778,54.6778,54.6287,54.6581,42151.0
2025-02-11 15:25:00,55.66,55.72,55.64,55.7,46902.0,54.668,54.7269,54.6483,54.7072,46902.0
2025-02-11 15:30:00,55.7,55.82,55.68,55.76,80300.0,54.7072,54.8251,54.6876,54.7662,80300.0
2025-02-11 15:35:00,55.77,55.84,55.77,55.83,41413.0,54.776,54.8447,54.776,54.8349,41413.0
2025-02-11 15:40:00,55.84,55.85,55.69,55.83,78369.0,54.8447,54.8546,54.6974,54.8349,78369.0
2025-02-11 15:45:00,55.83,55.85,55.75,55.76,79311.0,54.8349,54.8546,54.7564,54.7662,79311.0
2025-02-11 15:50:00,55.76,55.79,55.61,55.63,111169.0,54.7662,54.7956,54.6188,54.6385,111169.0
2025-02-11 15:55:00,55.63,55.77,55.59,55.65,720137.0,54.6385,54.776,54.5992,54.6581,720137.0
2025-02-12 09:30:00,54.95,54.99,54.73,54.78,194126.0,53.9706,54.0099,53.7545,53.8036,194126.0
2025-02-12 09:35:00,54.82,54.88,54.68,54.84,71691.0,53.8429,53.9019,53.7054,53.8626,71691.0
2025-02-12 09:40:00,54.84,54.84,54.45,54.45,75884.0,53.8626,53.8626,53.4795,53.4795,75884.0
2025-02-12 09:45:00,54.47,54.48,54.36,54.47,59203.0,53.4992,53.509,53.3911,53.4992,59203.0
2025-02-12 09:50:00,54.47,54.51,54.35,54.41,86373.0,53.4992,53.5385,53.3813,53.4402,86373.0
2025-02-12 09:55:00,54.41,54.51,54.39,54.5,70944.0,53.4402,53.5385,53.4206,53.5286,70944.0
2025-02-12 10:00:00,54.49,54.51,54.41,54.46,113399.0,53.5188,53.5385,53.4402,53.4893,113399.0
2025-02-12 10:05:00,54.46,54.69,54.45,54.68,67264.0,53.4893,53.7152,53.4795,53.7054,67264.0
2025-02-12 10:10:00,54.68,54.85,54.66,54.82,34646.0,53.7054,53.8724,53.6858,53.8429,34646.0
2025-02-12 10:15:00,54.82,54.87,54.71,54.87,159920.0,53.8429,53.892,53.7349,53.892,159920.0
2025-02-12 10:20:00,54.84,54.89,54.71,54.86,47253.0,53.8626,53.9117,53.7349,53.8822,47253.0
2025-02-12 10:25:00,54.86,54.94,54.81,54.83,112183.0,53.8822,53.9608,53.8331,53.8527,112183.0
2025-02-12 10:30:00,54.83,54.92,54.73,54.91,47115.0,53.8527,53.9411,53.7545,53.9313,47115.0
2025-02-12 10:35:00,54.91,54.96,54.77,54.77,168319.0,53.9313,53.9804,53.7938,53.7938,168319.0
2025-02-12 10:40:00,54.79,54.82,54.68,54.7,14920.0,53.8135,53.8429,53.7054,53.7251,14920.0
2025-02-12 10:45:00,54.69,54.7,54.54,54.57,17733.0,53.7152,53.7251,53.5679,53.5974,17733.0
2025-02-12 10:50:00,54.56,54.56,54.2,54.26,31028.0,53.5876,53.5876,53.234,53.2929,31028.0
2025-02-12 10:55:00,54.27,54.5,54.26,54.47,49789.0,53.3027,53.5286,53.2929,53.4992,49789.0
2025-02-12 11:00:00,54.47,54.47,54.4,54.42,34808.0,53.4992,53.4992,53.4304,53.4501,34808.0
2025-02-12 11:05:00,54.42,54.43,54.14,54.18,44589.0,53.4501,53.4599,53.175,53.2143,44589.0
2025-02-12 11:10:00,54.18,54.3,54.15,54.26,53985.0,53.2143,53.3322,53.1849,53.2929,53985.0
2025-02-12 11:15:00,54.26,54.33,54.21,54.3,54243.0,53.2929,53.3617,53.2438,53.3322,54243.0
2025-02-12 11:20:00,54.31,54.38,54.27,54.34,57721.0,53.342,53.4108,53.3027,53.3715,57721.0
2025-02-12 11:25:00,54.34,54.42,54.34,54.39,35584.0,53.3715,53.4501,53.3715,53.4206,35584.0
2025-02-12 11:30:00,54.4,54.42,54.28,54.33,67753.0,53.4304,53.4501,53.3126,53.3617,67753.0
2025-02-12 11:35:00,54.33,54.38,54.3,54.34,36556.0,53.3617,53.4108,53.3322,53.3715,36556.0
2025-02-12 11:40:00,54.35,54.4,54.34,54.35,44216.0,53.3813,53.4304,53.3715,53.3813,44216.0
2025-02-12 11:45:00,54.35,54.39,54.25,54.38,33007.0,53.3813,53.4206,53.2831,53.4108,33007.0
2025-02-12 11:50:00,54.38,54.5,54.31,54.49,23941.0,53.4108,53.5286,53.342,53.5188,23941.0
2025-02-12 11:55:00,54.48,54.56,54.48,54.5,19798.0,53.509,53.5876,53.509,53.5286,19798.0
2025-02-12 12:00:00,54.5,54.65,54.46,54.64,21308.0,53.5286,53.676,53.4893,53.6661,21308.0
2025-02-12 12:05:00,54.64,54.65,54.52,54.52,137771.0,53.6661,53.676,53.5483,53.5483,137771.0
2025-02-12 12:10:00,54.53,54.74,54.52,54.73,24322.0,53.5581,53.7644,53.5483,53.7545,24322.0
2025-02-12 12:15:00,54.73,54.81,54.66,54.79,52111.0,53.7545,53.8331,53.6858,53.8135,52111.0
2025-02-12 12:20:00,54.79,54.92,54.79,54.86,32330.0,53.8135,53.9411,53.8135,53.8822,32330.0
2025-02-12 12:25:00,54.86,54.86,54.79,54.79,7095.0,53.8822,53.8822,53.8135,53.8135,7095.0
2025-02-12 12:30:00,54.8,54.82,54.74,54.79,17268.0,53.8233,53.8429,53.7644,53.8135,17268.0
2025-02-12 12:35:00,54.78,54.81,54.73,54.76,17750.0,53.8036,53.8331,53.7545,53.784,17750.0
2025-02-12 12:40:00,54.76,54.81,54.72,54.81,15584.0,53.784,53.8331,53.7447,53.8331,15584.0
2025-02-12 12:45:00,54.82,54.92,54.8,54.86,86879.0,53.8429,53.9411,53.8233,53.8822,86879.0
2025-02-12 12:50:00,54.86,54.92,54.73,54.82,284746.0,53.8822,53.9411,53.7545,53.8429,284746.0
2025-02-12 12:55:00,54.82,54.84,54.67,54.77,56898.0,53.8429,53.8626,53.6956,53.7938,56898.0
2025-02-12 13:00:00,54.77,54.8,54.71,54.8,39475.0,53.7938,53.8233,53.7349,53.8233,39475.0
2025-02-12 13:05:00,54.8,54.87,54.8,54.8,10479.0,53.8233,53.892,53.8233,53.8233,10479.0
2025-02-12 13:10:00,54.81,54.85,54.8,54.81,10909.0,53.8331,53.8724,53.8233,53.8331,10909.0
2025-02-12 13:15:00,54.82,54.92,54.79,54.91,23676.0,53.8429,53.9411,53.8135,53.9313,23676.0
2025-02-12 13:20:00,54.9,54.92,54.86,54.9,16796.0,53.9215,53.9411,53.8822,53.9215,16796.0
2025-02-12 13:25:00,54.9,54.99,54.9,54.98,29222.0,53.9215,54.0099,53.9215,54.0001,29222.0
2025-02-12 13:30:00,54.97,55.06,54.96,55.05,42666.0,53.9903,54.0786,53.9804,54.0688,42666.0
2025-02-12 13:35:00,55.05,55.13,55.04,55.1,20480.0,54.0688,54.1474,54.059,54.1179,20480.0
2025-02-12 13:40:00,55.09,55.11,55.05,55.05,20173.0,54.1081,54.1278,54.0688,54.0688,20173.0
2025-02-12 13:45:00,55.07,55.14,55.07,55.08,22643.0,54.0885,54.1572,54.0885,54.0983,22643.0
2025-02-12 13:50:00,55.08,55.09,54.92,54.93,30215.0,54.0983,54.1081,53.9411,53.951,30215.0
2025-02-12 13:55:00,54.93,54.99,54.9,54.91,18550.0,53.951,54.0099,53.9215,53.9313,18550.0
2025-02-12 14:00:00,54.92,54.98,54.88,54.96,24416.0,53.9411,54.0001,53.9019,53.9804,24416.0
2025-02-12 14:05:00,54.95,55.06,54.95,55.02,19852.0,53.9706,54.0786,53.9706,54.0394,19852.0
2025-02-12 14:10:00,55.02,55.03,54.97,54.97,25782.0,54.0394,54.0492,53.9903,53.9903,25782.0
2025-02-12 14:15:00,54.96,55.04,54.93,55.02,46478.0,53.9804,54.059,53.951,54.0394,46478.0
2025-02-12 14:20:00,55.02,55.1,54.99,55.02,23872.0,54.0394,54.1179,54.0099,54.0394,23872.0
2025-02-12 14:25:00,55.03,55.11,55.0,55.1,20853.0,54.0492,54.1278,54.0197,54.1179,20853.0
2025-02-12 14:30:00,55.1,55.12,55.06,55.07,13345.0,54.1179,54.1376,54.0786,54.0885,13345.0
2025-02-12 14:35:00,55.06,55.11,55.06,55.1,14642.0,54.0786,54.1278,54.0786,54.1179,14642.0
2025-02-12 14:40:00,55.11,55.13,55.05,55.05,11791.0,54.1278,54.1474,54.0688,54.0688,11791.0
2025-02-12 14:45:00,55.04,55.13,55.04,55.11,17880.0,54.059,54.1474,54.059,54.1278,17880.0
2025-02-12 14:50:00,55.11,55.12,55.02,55.02,9783.0,54.1278,54.1376,54.0394,54.0394,9783.0
2025-02-12 14:55:00,55.01,55.06,54.95,54.98,15457.0,54.0295,54.0786,53.9706,54.0001,15457.0
2025-02-12 15:00:00,54.98,55.01,54.89,54.91,18716.0,54.0001,54.0295,53.9117,53.9313,18716.0
2025-02-12 15:05:00,54.91,54.94,54.85,54.89,18039.0,53.9313,53.9608,53.8724,53.9117,18039.0
2025-02-12 15:10:00,54.9,54.9,54.75,54.82,33293.0,53.9215,53.9215,53.7742,53.8429,33293.0
2025-02-12 15:15:00,54.82,54.83,54.74,54.74,16445.0,53.8429,53.8527,53.7644,53.7644,16445.0
2025-02-12 15:20:00,54.75,54.78,54.74,54.76,13747.0,53.7742,53.8036,53.7644,53.784,13747.0
2025-02-12 15:25:00,54.76,54.77,54.6,54.61,21669.0,53.784,53.7938,53.6268,53.6367,21669.0
2025-02-12 15:30:00,54.61,54.75,54.61,54.73,40343.0,53.6367,53.7742,53.6367,53.7545,40343.0
2025-02-12 15:35:00,54.73,54.77,54.68,54.75,42524.0,53.7545,53.7938,53.7054,53.7742,42524.0
2025-02-12 15:40:00,54.76,54.79,54.54,54.57,55564.0,53.784,53.8135,53.5679,53.5974,55564.0
2025-02-12 15:45:00,54.56,54.63,54.44,54.6,64862.0,53.5876,53.6563,53.4697,53.6268,64862.0
2025-02-12 15:50:00,54.6,54.74,54.55,54.55,79592.0,53.6268,53.7644,53.5777,53.5777,79592.0
2025-02-12 15:55:00,54.55,54.83,54.52,54.65,788150.0,53.5777,53.8527,53.5483,53.676,788150.0
2025-02-13 09:30:00,55.19,55.88,55.15,55.75,196590.0,54.2063,54.884,54.167,54.7564,196590.0
2025-02-13 09:35:00,55.78,55.81,55.29,55.3,27143.0,54.7858,54.8153,54.3045,54.3144,27143.0
2025-02-13 09:40:00,55.26,55.7,55.21,55.66,60065.0,54.2751,54.7072,54.226,54.668,60065.0
2025-02-13 09:45:00,55.64,55.78,55.52,55.63,73321.0,54.6483,54.7858,54.5305,54.6385,73321.0
2025-02-13 09:50:00,55.63,55.71,55.48,55.68,78017.0,54.6385,54.7171,54.4912,54.6876,78017.0
2025-02-13 09:55:00,55.71,55.8,55.67,55.73,76560.0,54.7171,54.8055,54.6778,54.7367,76560.0
2025-02-13 10:00:00,55.73,56.02,55.71,55.96,90729.0,54.7367,55.0215,54.7171,54.9626,90729.0
2025-02-13 10:05:00,55.96,56.0,55.7,55.71,93911.0,54.9626,55.0019,54.7072,54.7171,93911.0
2025-02-13 10:10:00,55.72,55.79,55.56,55.73,39917.0,54.7269,54.7956,54.5697,54.7367,39917.0
2025-02-13 10:15:00,55.74,55.78,55.57,55.69,53781.0,54.7465,54.7858,54.5796,54.6974,53781.0
2025-02-13 10:20:00,55.7,55.72,55.48,55.51,50732.0,54.7072,54.7269,54.4912,54.5206,50732.0
2025-02-13 10:25:00,55.51,55.59,55.41,55.48,38453.0,54.5206,54.5992,54.4224,54.4912,38453.0
2025-02-13 10:30:00,55.48,55.55,55.44,55.48,29174.0,54.4912,54.5599,54.4519,54.4912,29174.0
2025-02-13 10:35:00,55.47,55.58,55.44,55.58,32274.0,54.4813,54.5894,54.4519,54.5894,32274.0
2025-02-13 10:40:00,55.58,55.7,55.5,55.62,98244.0,54.5894,54.7072,54.5108,54.6287,98244.0
2025-02-13 10:45:00,55.63,55.74,55.61,55.72,24682.0,54.6385,54.7465,54.6188,54.7269,24682.0
2025-02-13 10:50:00,55.73,55.76,55.6,55.61,30811.0,54.7367,54.7662,54.609,54.6188,30811.0
2025-02-13 10:55:00,55.62,55.69,55.55,55.66,38241.0,54.6287,54.6974,54.5599,54.668,38241.0
2025-02-13 11:00:00,55.68,55.7,55.61,55.68,38415.0,54.6876,54.7072,54.6188,54.6876,38415.0
2025-02-13 11:05:00,55.67,55.68,55.59,55.63,42615.0,54.6778,54.6876,54.5992,54.6385,42615.0
2025-02-13 11:10:00,55.62,55.64,55.56,55.59,29500.0,54.6287,54.6483,54.5697,54.5992,29500.0
2025-02-13 11:15:00,55.58,55.58,55.51,55.55,47510.0,54.5894,54.5894,54.5206,54.5599,47510.0
2025-02-13 11:20:00,55.55,55.61,55.53,55.55,24961.0,54.5599,54.6188,54.5403,54.5599,24961.0
2025-02-13 11:25:00,55.55,55.6,55.55,55.57,40309.0,54.5599,54.609,54.5599,54.5796,40309.0
2025-02-13 11:30:00,55.57,55.67,55.55,55.66,33534.0,54.5796,54.6778,54.5599,54.668,33534.0
2025-02-13 11:35:00,55.67,55.72,55.6,55.64,91022.0,54.6778,54.7269,54.609,54.6483,91022.0
2025-02-13 11:40:00,55.64,55.74,55.63,55.73,24112.0,54.6483,54.7465,54.6385,54.7367,24112.0
2025-02-13 11:45:00,55.72,55.77,55.71,55.75,18038.0,54.7269,54.776,54.7171,54.7564,18038.0
2025-02-13 11:50:00,55.76,55.76,55.68,55.76,24236.0,54.7662,54.7662,54.6876,54.7662,24236.0
2025-02-13 11:55:00,55.75,55.76,55.64,55.65,43523.0,54.7564,54.7662,54.6483,54.6581,43523.0
2025-02-13 12:00:00,55.64,55.64,55.54,55.61,43036.0,54.6483,54.6483,54.5501,54.6188,43036.0
2025-02-13 12:05:00,55.6,55.62,55.52,55.59,19319.0,54.609,54.6287,54.5305,54.5992,19319.0
2025-02-13 12:10:00,55.59,55.61,55.56,55.57,16440.0,54.5992,54.6188,54.5697,54.5796,16440.0
2025-02-13 12:15:00,55.57,55.65,55.54,55.65,14798.0,54.5796,54.6581,54.5501,54.6581,14798.0
2025-02-13 12:20:00,55.66,55.67,55.61,55.66,19926.0,54.668,54.6778,54.6188,54.668,19926.0
2025-02-13 12:25:00,55.65,55.7,55.63,55.7,36283.0,54.6581,54.7072,54.6385,54.7072,36283.0
2025-02-13 12:30:00,55.7,55.74,55.69,55.73,24683.0,54.7072,54.7465,54.6974,54.7367,24683.0
2025-02-13 12:35:00,55.73,55.81,55.69,55.69,28917.0,54.7367,54.8153,54.6974,54.6974,28917.0
2025-02-13 12:40:00,55.69,55.69,55.51,55.6,12129.0,54.6974,54.6974,54.5206,54.609,12129.0
2025-02-13 12:45:00,55.61,55.69,55.56,55.68,31205.0,54.6188,54.6974,54.5697,54.6876,31205.0
2025-02-13 12:50:00,55.68,55.68,55.59,55.6,13363.0,54.6876,54.6876,54.5992,54.609,13363.0
2025-02-13 12:55:00,55.61,55.79,55.47,55.47,44809.0,54.6188,54.7956,54.4813,54.4813,44809.0
2025-02-13 13:00:00,55.49,55.5,55.37,55.4,16660.0,54.501,54.5108,54.3831,54.4126,16660.0
2025-02-13 13:05:00,55.4,55.43,55.26,55.27,15999.0,54.4126,54.4421,54.2751,54.2849,15999.0
2025-02-13 13:10:00,55.26,55.31,55.2,55.28,25304.0,54.2751,54.3242,54.2162,54.2947,25304.0
2025-02-13 13:15:00,55.29,55.31,55.23,55.24,25438.0,54.3045,54.3242,54.2456,54.2554,25438.0
2025-02-13 13:20:00,55.25,55.31,55.2,55.31,14330.0,54.2653,54.3242,54.2162,54.3242,14330.0
2025-02-13 13:25:00,55.31,55.35,55.27,55.3,20502.0,54.3242,54.3635,54.2849,54.3144,20502.0
2025-02-13 13:30:00,55.3,55.34,55.3,55.32,7492.0,54.3144,54.3537,54.3144,54.334,7492.0
2025-02-13 13:35:00,55.31,55.37,55.29,55.36,20382.0,54.3242,54.3831,54.3045,54.3733,20382.0
2025-02-13 13:40:00,55.37,55.39,55.28,55.37,45121.0,54.3831,54.4028,54.2947,54.3831,45121.0
2025-02-13 13:45:00,55.38,55.46,55.37,55.43,20771.0,54.3929,54.4715,54.3831,54.4421,20771.0
2025-02-13 13:50:00,55.41,55.43,55.36,55.38,13199.0,54.4224,54.4421,54.3733,54.3929,13199.0
2025-02-13 13:55:00,55.37,55.4,55.33,55.38,12077.0,54.3831,54.4126,54.3438,54.3929,12077.0
2025-02-13 14:00:00,55.37,55.38,55.32,55.34,10213.0,54.3831,54.3929,54.334,54.3537,10213.0
2025-02-13 14:05:00,55.34,55.39,55.29,55.38,36723.0,54.3537,54.4028,54.3045,54.3929,36723.0
2025-02-13 14:10:00,55.38,55.43,55.38,55.4,28158.0,54.3929,54.4421,54.3929,54.4126,28158.0
2025-02-13 14:15:00,55.4,55.48,55.4,55.43,19412.0,54.4126,54.4912,54.4126,54.4421,19412.0
2025-02-13 14:20:00,55.43,55.48,55.41,55.47,19305.0,54.4421,54.4912,54.4224,54.4813,19305.0
2025-02-13 14:25:00,55.46,55.46,55.4,55.43,16254.0,54.4715,54.4715,54.4126,54.4421,16254.0
2025-02-13 14:30:00,55.44,55.45,55.39,55.42,17196.0,54.4519,54.4617,54.4028,54.4322,17196.0
2025-02-13 14:35:00,55.42,55.48,55.41,55.45,15683.0,54.4322,54.4912,54.4224,54.4617,15683.0
2025-02-13 14:40:00,55.45,55.56,55.45,55.47,35009.0,54.4617,54.5697,54.4617,54.4813,35009.0
2025-02-13 14:45:00,55.46,55.47,55.38,55.38,14211.0,54.4715,54.4813,54.3929,54.3929,14211.0
2025-02-13 14:50:00,55.38,55.38,55.32,55.32,15312.0,54.3929,54.3929,54.334,54.334,15312.0
2025-02-13 14:55:00,55.33,55.41,55.32,55.39,20049.0,54.3438,54.4224,54.334,54.4028,20049.0
2025-02-13 15:00:00,55.4,55.47,55.39,55.44,21388.0,54.4126,54.4813,54.4028,54.4519,21388.0
2025-02-13 15:05:00,55.42,55.48,55.41,55.45,16829.0,54.4322,54.4912,54.4224,54.4617,16829.0
2025-02-13 15:10:00,55.44,55.52,55.44,55.52,15638.0,54.4519,54.5305,54.4519,54.5305,15638.0
2025-02-13 15:15:00,55.52,55.56,55.51,55.55,20285.0,54.5305,54.5697,54.5206,54.5599,20285.0
2025-02-13 15:20:00,55.55,55.55,55.44,55.46,22566.0,54.5599,54.5599,54.4519,54.4715,22566.0
2025-02-13 15:25:00,55.46,55.55,55.45,55.52,41890.0,54.4715,54.5599,54.4617,54.5305,41890.0
2025-02-13 15:30:00,55.52,55.59,55.5,55.52,115588.0,54.5305,54.5992,54.5108,54.5305,115588.0
2025-02-13 15:35:00,55.53,55.56,55.5,55.52,33575.0,54.5403,54.5697,54.5108,54.5305,33575.0
2025-02-13 15:40:00,55.51,55.55,55.48,55.55,46793.0,54.5206,54.5599,54.4912,54.5599,46793.0
2025-02-13 15:45:00,55.55,55.57,55.52,55.55,65434.0,54.5599,54.5796,54.5305,54.5599,65434.0
2025-02-13 15:50:00,55.57,55.7,55.54,55.69,119149.0,54.5796,54.7072,54.5501,54.6974,119149.0
2025-02-13 15:55:00,55.69,55.69,55.43,55.45,688376.0,54.6974,54.6974,54.4421,54.4617,688376.0
2025-02-14 09:30:00,56.11,56.33,55.74,56.22,113474.0,55.1099,55.326,54.7465,55.218,113474.0
2025-02-14 09:35:00,56.2,56.44,56.17,56.4,52114.0,55.1983,55.4341,55.1689,55.3948,52114.0
2025-02-14 09:40:00,56.42,56.48,56.34,56.48,27338.0,55.4144,55.4733,55.3358,55.4733,27338.0
2025-02-14 09:45:00,56.47,56.47,56.35,56.41,33346.0,55.4635,55.4635,55.3457,55.4046,33346.0
2025-02-14 09:50:00,56.41,56.41,56.28,56.3,42567.0,55.4046,55.4046,55.2769,55.2965,42567.0
2025-02-14 09:55:00,56.3,56.34,56.22,56.32,45718.0,55.2965,55.3358,55.218,55.3162,45718.0
2025-02-14 10:00:00,56.33,56.39,56.21,56.33,38744.0,55.326,55.3849,55.2082,55.326,38744.0
2025-02-14 10:05:00,56.34,56.4,56.22,56.27,59278.0,55.3358,55.3948,55.218,55.2671,59278.0
2025-02-14 10:10:00,56.27,56.29,56.14,56.24,24240.0,55.2671,55.2867,55.1394,55.2376,24240.0
2025-02-14 10:15:00,56.22,56.24,55.89,55.89,24924.0,55.218,55.2376,54.8939,54.8939,24924.0
2025-02-14 10:20:00,55.91,55.95,55.77,55.8,48310.0,54.9135,54.9528,54.776,54.8055,48310.0
2025-02-14 10:25:00,55.76,55.82,55.67,55.75,53484.0,54.7662,54.8251,54.6778,54.7564,53484.0
2025-02-14 10:30:00,55.78,55.85,55.72,55.73,42354.0,54.7858,54.8546,54.7269,54.7367,42354.0
2025-02-14 10:35:00,55.73,55.84,55.72,55.72,44564.0,54.7367,54.8447,54.7269,54.7269,44564.0
2025-02-14 10:40:00,55.74,55.77,55.68,55.68,29406.0,54.7465,54.776,54.6876,54.6876,29406.0
2025-02-14 10:45:00,55.66,55.68,55.58,55.64,30591.0,54.668,54.6876,54.5894,54.6483,30591.0
2025-02-14 10:50:00,55.63,55.67,55.56,55.6,42797.0,54.6385,54.6778,54.5697,54.609,42797.0
2025-02-14 10:55:00,55.59,55.69,55.56,55.63,75437.0,54.5992,54.6974,54.5697,54.6385,75437.0
2025-02-14 11:00:00,55.61,55.9,55.61,55.9,36690.0,54.6188,54.9037,54.6188,54.9037,36690.0
2025-02-14 11:05:00,55.9,56.0,55.87,55.97,37672.0,54.9037,55.0019,54.8742,54.9724,37672.0
2025-02-14 11:10:00,55.97,56.03,55.95,56.0,25109.0,54.9724,55.0314,54.9528,55.0019,25109.0
2025-02-14 11:15:00,56.02,56.05,55.96,55.98,73428.0,55.0215,55.051,54.9626,54.9823,73428.0
2025-02-14 11:20:00,55.96,56.03,55.9,55.98,24015.0,54.9626,55.0314,54.9037,54.9823,24015.0
2025-02-14 11:25:00,55.97,56.05,55.96,56.0,13305.0,54.9724,55.051,54.9626,55.0019,13305.0
2025-02-14 11:30:00,56.01,56.08,56.0,56.07,20685.0,55.0117,55.0805,55.0019,55.0706,20685.0
2025-02-14 11:35:00,56.09,56.12,56.05,56.09,22422.0,55.0903,55.1198,55.051,55.0903,22422.0
2025-02-14 11:40:00,56.1,56.1,55.99,56.04,28873.0,55.1001,55.1001,54.9921,55.0412,28873.0
2025-02-14 11:45:00,56.03,56.03,55.96,55.97,10080.0,55.0314,55.0314,54.9626,54.9724,10080.0
2025-02-14 11:50:00,55.98,55.98,55.94,55.96,11604.0,54.9823,54.9823,54.943,54.9626,11604.0
2025-02-14 11:55:00,55.96,56.07,55.94,56.06,49845.0,54.9626,55.0706,54.943,55.0608,49845.0
2025-02-14 12:00:00,56.07,56.1,55.99,56.01,21481.0,55.0706,55.1001,54.9921,55.0117,21481.0
2025-02-14 12:05:00,56.0,56.06,56.0,56.02,7259.0,55.0019,55.0608,55.0019,55.0215,7259.0
2025-02-14 12:10:00,56.02,56.09,56.0,56.09,10108.0,55.0215,55.0903,55.0019,55.0903,10108.0
2025-02-14 12:15:00,56.08,56.15,56.08,56.13,16481.0,55.0805,55.1492,55.0805,55.1296,16481.0
2025-02-14 12:20:00,56.12,56.14,56.07,56.08,8431.0,55.1198,55.1394,55.0706,55.0805,8431.0
2025-02-14 12:25:00,56.09,56.09,56.04,56.04,4547.0,55.0903,55.0903,55.0412,55.0412,4547.0
2025-02-14 12:30:00,56.04,56.08,56.04,56.07,13431.0,55.0412,55.0805,55.0412,55.0706,13431.0
2025-02-14 12:35:00,56.08,56.1,56.04,56.06,13549.0,55.0805,55.1001,55.0412,55.0608,13549.0
2025-02-14 12:40:00,56.05,56.06,55.98,56.0,8851.0,55.051,55.0608,54.9823,55.0019,8851.0
2025-02-14 12:45:00,56.01,56.04,55.99,56.02,8190.0,55.0117,55.0412,54.9921,55.0215,8190.0
2025-02-14 12:50:00,56.01,56.04,55.98,56.03,57832.0,55.0117,55.0412,54.9823,55.0314,57832.0
2025-02-14 12:55:00,56.04,56.06,56.02,56.03,8851.0,55.0412,55.0608,55.0215,55.0314,8851.0
2025-02-14 13:00:00,56.03,56.05,56.02,56.04,4377.0,55.0314,55.051,55.0215,55.0412,4377.0
2025-02-14 13:05:00,56.03,56.11,56.03,56.07,11642.0,55.0314,55.1099,55.0314,55.0706,11642.0
2025-02-14 13:10:00,56.08,56.16,56.08,56.14,9403.0,55.0805,55.159,55.0805,55.1394,9403.0
2025-02-14 13:15:00,56.13,56.23,56.12,56.2,14224.0,55.1296,55.2278,55.1198,55.1983,14224.0
2025-02-14 13:20:00,56.2,56.22,56.16,56.21,17449.0,55.1983,55.218,55.159,55.2082,17449.0
2025-02-14 13:25:00,56.2,56.23,56.17,56.23,23651.0,55.1983,55.2278,55.1689,55.2278,23651.0
2025-02-14 13:30:00,56.23,56.29,56.18,56.25,112640.0,55.2278,55.2867,55.1787,55.2474,112640.0
2025-02-14 13:35:00,56.25,56.39,56.25,56.33,79835.0,55.2474,55.3849,55.2474,55.326,79835.0
2025-02-14 13:40:00,56.34,56.4,56.33,56.39,12663.0,55.3358,55.3948,55.326,55.3849,12663.0
2025-02-14 13:45:00,56.4,56.41,56.32,56.38,31100.0,55.3948,55.4046,55.3162,55.3751,31100.0
2025-02-14 13:50:00,56.38,56.39,56.33,56.37,9865.0,55.3751,55.3849,55.326,55.3653,9865.0
2025-02-14 13:55:00,56.36,56.39,56.35,56.37,13131.0,55.3555,55.3849,55.3457,55.3653,13131.0
2025-02-14 14:00:00,56.38,56.47,56.36,56.46,75910.0,55.3751,55.4635,55.3555,55.4537,75910.0
2025-02-14 14:05:00,56.45,56.5,56.45,56.48,34571.0,55.4439,55.493,55.4439,55.4733,34571.0
2025-02-14 14:10:00,56.49,56.51,56.46,56.47,17103.0,55.4832,55.5028,55.4537,55.4635,17103.0
2025-02-14 14:15:00,56.47,56.51,56.46,56.5,14747.0,55.4635,55.5028,55.4537,55.493,14747.0
2025-02-14 14:20:00,56.5,56.55,56.49,56.53,21321.0,55.493,55.5421,55.4832,55.5224,21321.0
2025-02-14 14:25:00,56.53,56.55,56.39,56.39,24784.0,55.5224,55.5421,55.3849,55.3849,24784.0
2025-02-14 14:30:00,56.39,56.46,56.38,56.46,25212.0,55.3849,55.4537,55.3751,55.4537,25212.0
2025-02-14 14:35:00,56.45,56.49,56.43,56.44,22198.0,55.4439,55.4832,55.4242,55.4341,22198.0
2025-02-14 14:40:00,56.44,56.46,56.4,56.42,19710.0,55.4341,55.4537,55.3948,55.4144,19710.0
2025-02-14 14:45:00,56.41,56.43,56.4,56.42,14700.0,55.4046,55.4242,55.3948,55.4144,14700.0
2025-02-14 14:50:00,56.41,56.41,56.37,56.39,12562.0,55.4046,55.4046,55.3653,55.3849,12562.0
2025-02-14 14:55:00,56.39,56.39,56.31,56.33,26194.0,55.3849,55.3849,55.3064,55.326,26194.0
2025-02-14 15:00:00,56.32,56.35,56.31,56.32,26864.0,55.3162,55.3457,55.3064,55.3162,26864.0
2025-02-14 15:05:00,56.33,56.41,56.32,56.41,13769.0,55.326,55.4046,55.3162,55.4046,13769.0
2025-02-14 15:10:00,56.41,56.43,56.39,56.39,33718.0,55.4046,55.4242,55.3849,55.3849,33718.0
2025-02-14 15:15:00,56.4,56.44,56.33,56.41,33435.0,55.3948,55.4341,55.326,55.4046,33435.0
2025-02-14 15:20:00,56.41,56.45,56.39,56.4,19999.0,55.4046,55.4439,55.3849,55.3948,19999.0
2025-02-14 15:25:00,56.39,56.43,56.36,56.43,23325.0,55.3849,55.4242,55.3555,55.4242,23325.0
2025-02-14 15:30:00,56.43,56.43,56.26,56.28,41737.0,55.4242,55.4242,55.2573,55.2769,41737.0
2025-02-14 15:35:00,56.28,56.37,56.28,56.36,27114.0,55.2769,55.3653,55.2769,55.3555,27114.0
2025-02-14 15:40:00,56.36,56.4,56.32,56.34,32422.0,55.3555,55.3948,55.3162,55.3358,32422.0
2025-02-14 15:45:00,56.33,56.35,56.26,56.3,53746.0,55.326,55.3457,55.2573,55.2965,53746.0
2025-02-14 15:50:00,56.31,56.41,56.24,56.33,129897.0,55.3064,55.4046,55.2376,55.326,129897.0
2025-02-14 15:55:00,56.33,56.33,56.09,56.11,480875.0,55.326,55.326,55.0903,55.1099,480875.0
2025-02-18 09:30:00,56.1,56.15,55.85,56.08,96903.0,55.1001,55.1492,54.8546,55.0805,96903.0
2025-02-18 09:35:00,56.12,56.26,56.04,56.23,19696.0,55.1198,55.2573,55.0412,55.2278,19696.0
2025-02-18 09:40:00,56.21,56.35,56.19,56.26,22119.0,55.2082,55.3457,55.1885,55.2573,22119.0
2025-02-18 09:45:00,56.28,56.33,56.22,56.32,26571.0,55.2769,55.326,55.218,55.3162,26571.0
2025-02-18 09:50:00,56.31,56.35,56.27,56.33,24341.0,55.3064,55.3457,55.2671,55.326,24341.0
2025-02-18 09:55:00,56.34,56.48,56.31,56.37,18899.0,55.3358,55.4733,55.3064,55.3653,18899.0
2025-02-18 10:00:00,56.39,56.4,56.17,56.18,50029.0,55.3849,55.3948,55.1689,55.1787,50029.0
2025-02-18 10:05:00,56.19,56.34,56.17,56.34,28161.0,55.1885,55.3358,55.1689,55.3358,28161.0
2025-02-18 10:10:00,56.35,56.39,56.34,56.35,14819.0,55.3457,55.3849,55.3358,55.3457,14819.0
2025-02-18 10:15:00,56.37,56.44,56.33,56.36,24413.0,55.3653,55.4341,55.326,55.3555,24413.0
2025-02-18 10:20:00,56.35,56.4,56.34,56.34,17895.0,55.3457,55.3948,55.3358,55.3358,17895.0
2025-02-18 10:25:00,56.36,56.48,56.34,56.45,14564.0,55.3555,55.4733,55.3358,55.4439,14564.0
2025-02-18 10:30:00,56.46,56.52,56.41,56.5,33709.0,55.4537,55.5126,55.4046,55.493,33709.0
2025-02-18 10:35:00,56.51,56.7,56.49,56.68,40277.0,55.5028,55.6894,55.4832,55.6698,40277.0
2025-02-18 10:40:00,56.69,56.75,56.62,56.72,54507.0,55.6796,55.7385,55.6108,55.7091,54507.0
2025-02-18 10:45:00,56.73,56.82,56.71,56.82,40398.0,55.7189,55.8073,55.6992,55.8073,40398.0
2025-02-18 10:50:00,56.83,56.87,56.78,56.78,32492.0,55.8171,55.8564,55.768,55.768,32492.0
2025-02-18 10:55:00,56.78,56.82,56.76,56.8,41169.0,55.768,55.8073,55.7483,55.7876,41169.0
2025-02-18 11:00:00,56.8,56.81,56.64,56.64,20213.0,55.7876,55.7975,55.6305,55.6305,20213.0
2025-02-18 11:05:00,56.66,56.7,56.64,56.65,13817.0,55.6501,55.6894,55.6305,55.6403,13817.0
2025-02-18 11:10:00,56.65,56.7,56.64,56.68,17085.0,55.6403,55.6894,55.6305,55.6698,17085.0
2025-02-18 11:15:00,56.71,56.73,56.59,56.61,31610.0,55.6992,55.7189,55.5814,55.601,31610.0
2025-02-18 11:20:00,56.61,56.68,56.61,56.66,37595.0,55.601,55.6698,55.601,55.6501,37595.0
2025-02-18 11:25:00,56.66,56.75,56.64,56.71,37695.0,55.6501,55.7385,55.6305,55.6992,37695.0
2025-02-18 11:30:00,56.71,56.78,56.69,56.74,20921.0,55.6992,55.768,55.6796,55.7287,20921.0
2025-02-18 11:35:00,56.75,56.81,56.75,56.79,23160.0,55.7385,55.7975,55.7385,55.7778,23160.0
2025-02-18 11:40:00,56.79,56.81,56.77,56.79,14581.0,55.7778,55.7975,55.7582,55.7778,14581.0
2025-02-18 11:45:00,56.8,56.88,56.79,56.88,17383.0,55.7876,55.8662,55.7778,55.8662,17383.0
2025-02-18 11:50:00,56.89,56.93,56.88,56.91,6275.0,55.876,55.9153,55.8662,55.8957,6275.0
2025-02-18 11:55:00,56.92,57.11,56.91,57.11,23217.0,55.9055,56.0921,55.8957,56.0921,23217.0
2025-02-18 12:00:00,57.11,57.14,57.07,57.07,12125.0,56.0921,56.1216,56.0528,56.0528,12125.0
2025-02-18 12:05:00,57.08,57.11,57.03,57.1,8634.0,56.0626,56.0921,56.0135,56.0823,8634.0
2025-02-18 12:10:00,57.09,57.19,57.08,57.18,8133.0,56.0725,56.1707,56.0626,56.1609,8133.0
2025-02-18 12:15:00,57.17,57.18,57.12,57.12,15440.0,56.151,56.1609,56.1019,56.1019,15440.0
2025-02-18 12:20:00,57.12,57.12,57.03,57.05,15606.0,56.1019,56.1019,56.0135,56.0332,15606.0
2025-02-18 12:25:00,57.06,57.15,57.06,57.14,14387.0,56.043,56.1314,56.043,56.1216,14387.0
2025-02-18 12:30:00,57.15,57.19,57.14,57.18,7733.0,56.1314,56.1707,56.1216,56.1609,7733.0
2025-02-18 12:35:00,57.18,57.2,57.14,57.14,16559.0,56.1609,56.1805,56.1216,56.1216,16559.0
2025-02-18 12:40:00,57.15,57.17,57.08,57.09,8513.0,56.1314,56.151,56.0626,56.0725,8513.0
2025-02-18 12:45:00,57.08,57.19,57.06,57.19,11284.0,56.0626,56.1707,56.043,56.1707,11284.0
2025-02-18 12:50:00,57.22,57.23,57.16,57.16,12246.0,56.2002,56.21,56.1412,56.1412,12246.0
2025-02-18 12:55:00,57.16,57.17,57.08,57.08,12257.0,56.1412,56.151,56.0626,56.0626,12257.0
2025-02-18 13:00:00,57.08,57.12,57.02,57.05,23969.0,56.0626,56.1019,56.0037,56.0332,23969.0
2025-02-18 13:05:00,57.06,57.07,57.01,57.01,9335.0,56.043,56.0528,55.9939,55.9939,9335.0
2025-02-18 13:10:00,57.01,57.05,57.0,57.03,11293.0,55.9939,56.0332,55.9841,56.0135,11293.0
2025-02-18 13:15:00,57.04,57.04,56.92,56.95,33712.0,56.0234,56.0234,55.9055,55.935,33712.0
2025-02-18 13:20:00,56.95,56.99,56.94,56.98,14596.0,55.935,55.9743,55.9251,55.9644,14596.0
2025-02-18 13:25:00,56.97,57.01,56.96,56.97,14678.0,55.9546,55.9939,55.9448,55.9546,14678.0
2025-02-18 13:30:00,56.97,57.13,56.97,57.13,23404.0,55.9546,56.1118,55.9546,56.1118,23404.0
2025-02-18 13:35:00,57.13,57.17,57.11,57.16,10413.0,56.1118,56.151,56.0921,56.1412,10413.0
2025-02-18 13:40:00,57.15,57.17,57.08,57.08,33225.0,56.1314,56.151,56.0626,56.0626,33225.0
2025-02-18 13:45:00,57.09,57.17,57.08,57.17,17580.0,56.0725,56.151,56.0626,56.151,17580.0
2025-02-18 13:50:00,57.17,57.2,57.15,57.19,13260.0,56.151,56.1805,56.1314,56.1707,13260.0
2025-02-18 13:55:00,57.2,57.29,57.19,57.27,14815.0,56.1805,56.2689,56.1707,56.2493,14815.0
2025-02-18 14:00:00,57.29,57.3,57.25,57.26,14446.0,56.2689,56.2787,56.2296,56.2394,14446.0
2025-02-18 14:05:00,57.27,57.3,57.2,57.21,21658.0,56.2493,56.2787,56.1805,56.1903,21658.0
2025-02-18 14:10:00,57.21,57.23,57.18,57.18,27467.0,56.1903,56.21,56.1609,56.1609,27467.0
2025-02-18 14:15:00,57.18,57.2,57.07,57.08,27358.0,56.1609,56.1805,56.0528,56.0626,27358.0
2025-02-18 14:20:00,57.08,57.09,57.04,57.05,26158.0,56.0626,56.0725,56.0234,56.0332,26158.0
2025-02-18 14:25:00,57.05,57.12,57.05,57.09,13016.0,56.0332,56.1019,56.0332,56.0725,13016.0
2025-02-18 14:30:00,57.09,57.1,57.04,57.05,14527.0,56.0725,56.0823,56.0234,56.0332,14527.0
2025-02-18 14:35:00,57.05,57.12,57.04,57.12,14757.0,56.0332,56.1019,56.0234,56.1019,14757.0
2025-02-18 14:40:00,57.13,57.25,57.13,57.23,26050.0,56.1118,56.2296,56.1118,56.21,26050.0
2025-02-18 14:45:00,57.23,57.3,57.22,57.3,11959.0,56.21,56.2787,56.2002,56.2787,11959.0
2025-02-18 14:50:00,57.3,57.36,57.29,57.31,26013.0,56.2787,56.3377,56.2689,56.2885,26013.0
2025-02-18 14:55:00,57.3,57.32,57.26,57.26,12545.0,56.2787,56.2984,56.2394,56.2394,12545.0
2025-02-18 15:00:00,57.26,57.28,57.21,57.24,14500.0,56.2394,56.2591,56.1903,56.2198,14500.0
2025-02-18 15:05:00,57.24,57.29,57.22,57.22,15052.0,56.2198,56.2689,56.2002,56.2002,15052.0
2025-02-18 15:10:00,57.23,57.29,57.2,57.29,19711.0,56.21,56.2689,56.1805,56.2689,19711.0
2025-02-18 15:15:00,57.29,57.3,57.26,57.28,20384.0,56.2689,56.2787,56.2394,56.2591,20384.0
2025-02-18 15:20:00,57.28,57.32,57.25,57.28,26594.0,56.2591,56.2984,56.2296,56.2591,26594.0
2025-02-18 15:25:00,57.29,57.32,57.27,57.3,23797.0,56.2689,56.2984,56.2493,56.2787,23797.0
2025-02-18 15:30:00,57.3,57.35,57.29,57.32,29277.0,56.2787,56.3278,56.2689,56.2984,29277.0
2025-02-18 15:35:00,57.32,57.32,57.27,57.29,16105.0,56.2984,56.2984,56.2493,56.2689,16105.0
2025-02-18 15:40:00,57.29,57.43,57.29,57.43,27281.0,56.2689,56.4064,56.2689,56.4064,27281.0
2025-02-18 15:45:00,57.43,57.55,57.28,57.35,71099.0,56.4064,56.5243,56.2591,56.3278,71099.0
2025-02-18 15:50:00,57.39,57.44,57.14,57.24,121032.0,56.3671,56.4162,56.1216,56.2198,121032.0
2025-02-18 15:55:00,57.23,57.31,57.13,57.28,430775.0,56.21,56.2885,56.1118,56.2591,430775.0
2025-02-19 09:30:00,56.77,56.99,56.58,56.9,149311.0,55.7582,55.9743,55.5716,55.8859,149311.0
2025-02-19 09:35:00,56.9,56.98,56.81,56.92,23487.0,55.8859,55.9644,55.7975,55.9055,23487.0
2025-02-19 09:40:00,56.92,56.96,56.75,56.86,30508.0,55.9055,55.9448,55.7385,55.8466,30508.0
2025-02-19 09:45:00,56.85,56.95,56.82,56.9,42174.0,55.8367,55.935,55.8073,55.8859,42174.0
2025-02-19 09:50:00,56.93,57.23,56.91,57.23,69976.0,55.9153,56.21,55.8957,56.21,69976.0
2025-02-19 09:55:00,57.23,57.31,57.09,57.11,36023.0,56.21,56.2885,56.0725,56.0921,36023.0
2025-02-19 10:00:00,57.1,57.2,57.04,57.09,34988.0,56.0823,56.1805,56.0234,56.0725,34988.0
2025-02-19 10:05:00,57.12,57.3,57.12,57.18,45519.0,56.1019,56.2787,56.1019,56.1609,45519.0
2025-02-19 10:10:00,57.18,57.2,57.08,57.11,66660.0,56.1609,56.1805,56.0626,56.0921,66660.0
2025-02-19 10:15:00,57.12,57.35,57.12,57.26,36569.0,56.1019,56.3278,56.1019,56.2394,36569.0
2025-02-19 10:20:00,57.28,57.3,57.24,57.26,23759.0,56.2591,56.2787,56.2198,56.2394,23759.0
2025-02-19 10:25:00,57.27,57.34,57.25,57.3,18547.0,56.2493,56.318,56.2296,56.2787,18547.0
2025-02-19 10:30:00,57.29,57.39,57.13,57.36,91264.0,56.2689,56.3671,56.1118,56.3377,91264.0
2025-02-19 10:35:00,57.36,57.4,57.28,57.29,25086.0,56.3377,56.3769,56.2591,56.2689,25086.0
2025-02-19 10:40:00,57.28,57.33,57.17,57.21,26688.0,56.2591,56.3082,56.151,56.1903,26688.0
2025-02-19 10:45:00,57.2,57.21,57.16,57.2,16981.0,56.1805,56.1903,56.1412,56.1805,16981.0
2025-02-19 10:50:00,57.19,57.31,57.17,57.3,56848.0,56.1707,56.2885,56.151,56.2787,56848.0
2025-02-19 10:55:00,57.29,57.34,57.28,57.31,17804.0,56.2689,56.318,56.2591,56.2885,17804.0
2025-02-19 11:00:00,57.31,57.4,57.28,57.39,35135.0,56.2885,56.3769,56.2591,56.3671,35135.0
2025-02-19 11:05:00,57.39,57.45,57.22,57.23,28255.0,56.3671,56.4261,56.2002,56.21,28255.0
2025-02-19 11:10:00,57.24,57.31,57.23,57.29,19702.0,56.2198,56.2885,56.21,56.2689,19702.0
2025-02-19 11:15:00,57.29,57.31,57.25,57.28,17478.0,56.2689,56.2885,56.2296,56.2591,17478.0
2025-02-19 11:20:00,57.27,57.29,57.21,57.28,14955.0,56.2493,56.2689,56.1903,56.2591,14955.0
2025-02-19 11:25:00,57.28,57.38,57.28,57.34,11470.0,56.2591,56.3573,56.2591,56.318,11470.0
2025-02-19 11:30:00,57.34,57.36,57.3,57.34,6462.0,56.318,56.3377,56.2787,56.318,6462.0
2025-02-19 11:35:00,57.33,57.42,57.31,57.39,43897.0,56.3082,56.3966,56.2885,56.3671,43897.0
2025-02-19 11:40:00,57.38,57.41,57.36,57.36,13845.0,56.3573,56.3868,56.3377,56.3377,13845.0
2025-02-19 11:45:00,57.37,57.44,57.36,57.44,12163.0,56.3475,56.4162,56.3377,56.4162,12163.0
2025-02-19 11:50:00,57.43,57.46,57.42,57.43,7988.0,56.4064,56.4359,56.3966,56.4064,7988.0
2025-02-19 11:55:00,57.43,57.5,57.42,57.47,34454.0,56.4064,56.4752,56.3966,56.4457,34454.0
2025-02-19 12:00:00,57.46,57.5,57.4,57.41,47196.0,56.4359,56.4752,56.3769,56.3868,47196.0
2025-02-19 12:05:00,57.4,57.4,57.28,57.28,38474.0,56.3769,56.3769,56.2591,56.2591,38474.0
2025-02-19 12:10:00,57.28,57.28,57.18,57.21,83381.0,56.2591,56.2591,56.1609,56.1903,83381.0
2025-02-19 12:15:00,57.18,57.21,57.14,57.2,15647.0,56.1609,56.1903,56.1216,56.1805,15647.0
2025-02-19 12:20:00,57.21,57.23,57.15,57.18,14650.0,56.1903,56.21,56.1314,56.1609,14650.0
2025-02-19 12:25:00,57.19,57.22,57.17,57.19,19245.0,56.1707,56.2002,56.151,56.1707,19245.0
2025-02-19 12:30:00,57.2,57.25,57.13,57.14,44645.0,56.1805,56.2296,56.1118,56.1216,44645.0
2025-02-19 12:35:00,57.13,57.14,57.08,57.12,16923.0,56.1118,56.1216,56.0626,56.1019,16923.0
2025-02-19 12:40:00,57.11,57.12,57.05,57.12,14962.0,56.0921,56.1019,56.0332,56.1019,14962.0
2025-02-19 12:45:00,57.12,57.16,57.1,57.15,13747.0,56.1019,56.1412,56.0823,56.1314,13747.0
2025-02-19 12:50:00,57.16,57.19,57.14,57.14,10881.0,56.1412,56.1707,56.1216,56.1216,10881.0
2025-02-19 12:55:00,57.14,57.17,57.14,57.14,6434.0,56.1216,56.151,56.1216,56.1216,6434.0
2025-02-19 13:00:00,57.14,57.16,57.09,57.1,11489.0,56.1216,56.1412,56.0725,56.0823,11489.0
2025-02-19 13:05:00,57.11,57.15,57.1,57.14,10921.0,56.0921,56.1314,56.0823,56.1216,10921.0
2025-02-19 13:10:00,57.14,57.14,57.09,57.1,12211.0,56.1216,56.1216,56.0725,56.0823,12211.0
2025-02-19 13:15:00,57.1,57.11,57.0,57.01,37413.0,56.0823,56.0921,55.9841,55.9939,37413.0
2025-02-19 13:20:00,57.0,57.01,56.91,56.97,31065.0,55.9841,55.9939,55.8957,55.9546,31065.0
2025-02-19 13:25:00,56.97,57.06,56.97,57.03,14330.0,55.9546,56.043,55.9546,56.0135,14330.0
2025-02-19 13:30:00,57.03,57.09,57.0,57.0,35799.0,56.0135,56.0725,55.9841,55.9841,35799.0
2025-02-19 13:35:00,57.0,57.02,56.91,56.91,14145.0,55.9841,56.0037,55.8957,55.8957,14145.0
2025-02-19 13:40:00,56.91,56.95,56.9,56.93,17222.0,55.8957,55.935,55.8859,55.9153,17222.0
2025-02-19 13:45:00,56.92,56.98,56.89,56.89,21022.0,55.9055,55.9644,55.876,55.876,21022.0
2025-02-19 13:50:00,56.89,56.93,56.87,56.93,17230.0,55.876,55.9153,55.8564,55.9153,17230.0
2025-02-19 13:55:00,56.92,56.95,56.91,56.95,8778.0,55.9055,55.935,55.8957,55.935,8778.0
2025-02-19 14:00:00,56.95,56.98,56.94,56.95,11467.0,55.935,55.9644,55.9251,55.935,11467.0
2025-02-19 14:05:00,56.94,56.96,56.91,56.91,14660.0,55.9251,55.9448,55.8957,55.8957,14660.0
2025-02-19 14:10:00,56.91,57.04,56.91,57.04,8377.0,55.8957,56.0234,55.8957,56.0234,8377.0
2025-02-19 14:15:00,57.05,57.08,57.03,57.08,12431.0,56.0332,56.0626,56.0135,56.0626,12431.0
2025-02-19 14:20:00,57.08,57.11,57.05,57.07,10884.0,56.0626,56.0921,56.0332,56.0528,10884.0
2025-02-19 14:25:00,57.07,57.09,57.03,57.06,14777.0,56.0528,56.0725,56.0135,56.043,14777.0
2025-02-19 14:30:00,57.07,57.07,57.02,57.02,10597.0,56.0528,56.0528,56.0037,56.0037,10597.0
2025-02-19 14:35:00,57.02,57.03,56.99,57.02,9761.0,56.0037,56.0135,55.9743,56.0037,9761.0
2025-02-19 14:40:00,57.03,57.04,56.97,57.01,12003.0,56.0135,56.0234,55.9546,55.9939,12003.0
2025-02-19 14:45:00,57.0,57.06,57.0,57.06,8516.0,55.9841,56.043,55.9841,56.043,8516.0
2025-02-19 14:50:00,57.06,57.09,57.05,57.08,11744.0,56.043,56.0725,56.0332,56.0626,11744.0
2025-02-19 14:55:00,57.09,57.09,57.04,57.08,21878.0,56.0725,56.0725,56.0234,56.0626,21878.0
2025-02-19 15:00:00,57.08,57.18,57.07,57.16,14360.0,56.0626,56.1609,56.0528,56.1412,14360.0
2025-02-19 15:05:00,57.17,57.17,56.95,56.96,21837.0,56.151,56.151,55.935,55.9448,21837.0
2025-02-19 15:10:00,56.97,56.98,56.91,56.93,35545.0,55.9546,55.9644,55.8957,55.9153,35545.0
2025-02-19 15:15:00,56.94,57.01,56.94,56.95,20032.0,55.9251,55.9939,55.9251,55.935,20032.0
2025-02-19 15:20:00,56.96,57.01,56.94,56.98,33693.0,55.9448,55.9939,55.9251,55.9644,33693.0
2025-02-19 15:25:00,56.98,57.0,56.94,56.94,32547.0,55.9644,55.9841,55.9251,55.9251,32547.0
2025-02-19 15:30:00,56.95,57.02,56.93,57.02,37573.0,55.935,56.0037,55.9153,56.0037,37573.0
2025-02-19 15:35:00,57.03,57.11,57.0,57.1,36549.0,56.0135,56.0921,55.9841,56.0823,36549.0
2025-02-19 15:40:00,57.1,57.11,57.02,57.03,33514.0,56.0823,56.0921,56.0037,56.0135,33514.0
2025-02-19 15:45:00,57.03,57.07,57.0,57.06,50740.0,56.0135,56.0528,55.9841,56.043,50740.0
2025-02-19 15:50:00,57.07,57.19,57.05,57.14,106231.0,56.0528,56.1707,56.0332,56.1216,106231.0
2025-02-19 15:55:00,57.14,57.29,57.09,57.16,379152.0,56.1216,56.2689,56.0725,56.1412,379152.0
2025-02-20 09:30:00,56.83,57.09,56.76,56.94,92331.0,55.8171,56.0725,55.7483,55.9251,92331.0
2025-02-20 09:35:00,56.97,57.06,56.72,56.72,24470.0,55.9546,56.043,55.7091,55.7091,24470.0
2025-02-20 09:40:00,56.72,56.75,56.65,56.68,26169.0,55.7091,55.7385,55.6403,55.6698,26169.0
2025-02-20 09:45:00,56.66,56.66,56.51,56.52,19906.0,55.6501,55.6501,55.5028,55.5126,19906.0
2025-02-20 09:50:00,56.54,56.7,56.52,56.63,51240.0,55.5323,55.6894,55.5126,55.6207,51240.0
2025-02-20 09:55:00,56.61,56.74,56.56,56.63,37375.0,55.601,55.7287,55.5519,55.6207,37375.0
2025-02-20 10:00:00,56.63,56.64,56.3,56.34,67580.0,55.6207,55.6305,55.2965,55.3358,67580.0
2025-02-20 10:05:00,56.35,56.35,56.21,56.23,48365.0,55.3457,55.3457,55.2082,55.2278,48365.0
2025-02-20 10:10:00,56.23,56.38,56.17,56.36,113472.0,55.2278,55.3751,55.1689,55.3555,113472.0
2025-02-20 10:15:00,56.37,56.42,56.18,56.2,37747.0,55.3653,55.4144,55.1787,55.1983,37747.0
2025-02-20 10:20:00,56.2,56.32,56.16,56.22,31116.0,55.1983,55.3162,55.159,55.218,31116.0
2025-02-20 10:25:00,56.24,56.35,56.24,56.29,27645.0,55.2376,55.3457,55.2376,55.2867,27645.0
2025-02-20 10:30:00,56.27,56.31,56.1,56.25,61930.0,55.2671,55.3064,55.1001,55.2474,61930.0
2025-02-20 10:35:00,56.26,56.26,56.08,56.15,57373.0,55.2573,55.2573,55.0805,55.1492,57373.0
2025-02-20 10:40:00,56.15,56.17,56.09,56.12,23471.0,55.1492,55.1689,55.0903,55.1198,23471.0
2025-02-20 10:45:00,56.11,56.15,55.94,55.96,31826.0,55.1099,55.1492,54.943,54.9626,31826.0
2025-02-20 10:50:00,55.95,55.97,55.79,55.82,34838.0,54.9528,54.9724,54.7956,54.8251,34838.0
2025-02-20 10:55:00,55.81,55.81,55.62,55.65,50035.0,54.8153,54.8153,54.6287,54.6581,50035.0
2025-02-20 11:00:00,55.65,55.65,55.52,55.61,92503.0,54.6581,54.6581,54.5305,54.6188,92503.0
2025-02-20 11:05:00,55.61,55.65,55.54,55.62,35699.0,54.6188,54.6581,54.5501,54.6287,35699.0
2025-02-20 11:10:00,55.63,55.69,55.55,55.56,35475.0,54.6385,54.6974,54.5599,54.5697,35475.0
2025-02-20 11:15:00,55.57,55.61,55.54,55.6,34534.0,54.5796,54.6188,54.5501,54.609,34534.0
2025-02-20 11:20:00,55.6,55.73,55.57,55.65,63314.0,54.609,54.7367,54.5796,54.6581,63314.0
2025-02-20 11:25:00,55.65,55.7,55.57,55.58,45612.0,54.6581,54.7072,54.5796,54.5894,45612.0
2025-02-20 11:30:00,55.59,55.63,55.47,55.51,95242.0,54.5992,54.6385,54.4813,54.5206,95242.0
2025-02-20 11:35:00,55.51,55.51,55.34,55.38,68109.0,54.5206,54.5206,54.3537,54.3929,68109.0
2025-02-20 11:40:00,55.39,55.47,55.36,55.41,27316.0,54.4028,54.4813,54.3733,54.4224,27316.0
2025-02-20 11:45:00,55.43,55.43,55.28,55.34,26674.0,54.4421,54.4421,54.2947,54.3537,26674.0
2025-02-20 11:50:00,55.35,55.39,55.3,55.37,31132.0,54.3635,54.4028,54.3144,54.3831,31132.0
2025-02-20 11:55:00,55.39,55.39,55.29,55.31,51480.0,54.4028,54.4028,54.3045,54.3242,51480.0
2025-02-20 12:00:00,55.31,55.45,55.31,55.38,37485.0,54.3242,54.4617,54.3242,54.3929,37485.0
2025-02-20 12:05:00,55.39,55.5,55.39,55.48,27151.0,54.4028,54.5108,54.4028,54.4912,27151.0
2025-02-20 12:10:00,55.48,55.6,55.43,55.57,27201.0,54.4912,54.609,54.4421,54.5796,27201.0
2025-02-20 12:15:00,55.57,55.6,55.5,55.58,17459.0,54.5796,54.609,54.5108,54.5894,17459.0
2025-02-20 12:20:00,55.57,55.68,55.54,55.67,15592.0,54.5796,54.6876,54.5501,54.6778,15592.0
2025-02-20 12:25:00,55.67,55.74,55.65,55.73,22309.0,54.6778,54.7465,54.6581,54.7367,22309.0
2025-02-20 12:30:00,55.74,55.77,55.62,55.67,54567.0,54.7465,54.776,54.6287,54.6778,54567.0
2025-02-20 12:35:00,55.67,55.68,55.61,55.67,14254.0,54.6778,54.6876,54.6188,54.6778,14254.0
2025-02-20 12:40:00,55.66,55.69,55.61,55.68,10549.0,54.668,54.6974,54.6188,54.6876,10549.0
2025-02-20 12:45:00,55.68,55.7,55.65,55.65,14504.0,54.6876,54.7072,54.6581,54.6581,14504.0
2025-02-20 12:50:00,55.64,55.74,55.61,55.7,27898.0,54.6483,54.7465,54.6188,54.7072,27898.0
2025-02-20 12:55:00,55.69,55.73,55.67,55.71,15550.0,54.6974,54.7367,54.6778,54.7171,15550.0
2025-02-20 13:00:00,55.71,55.76,55.64,55.68,26395.0,54.7171,54.7662,54.6483,54.6876,26395.0
2025-02-20 13:05:00,55.67,55.68,55.57,55.66,46176.0,54.6778,54.6876,54.5796,54.668,46176.0
2025-02-20 13:10:00,55.65,55.69,55.65,55.69,15394.0,54.6581,54.6974,54.6581,54.6974,15394.0
2025-02-20 13:15:00,55.69,55.69,55.6,55.64,24951.0,54.6974,54.6974,54.609,54.6483,24951.0
2025-02-20 13:20:00,55.63,55.63,55.57,55.6,10190.0,54.6385,54.6385,54.5796,54.609,10190.0
2025-02-20 13:25:00,55.6,55.67,55.6,55.66,30395.0,54.609,54.6778,54.609,54.668,30395.0
2025-02-20 13:30:00,55.67,55.69,55.65,55.68,15949.0,54.6778,54.6974,54.6581,54.6876,15949.0
2025-02-20 13:35:00,55.68,55.76,55.67,55.74,24340.0,54.6876,54.7662,54.6778,54.7465,24340.0
2025-02-20 13:40:00,55.73,55.76,55.71,55.73,12957.0,54.7367,54.7662,54.7171,54.7367,12957.0
2025-02-20 13:45:00,55.73,55.75,55.7,55.72,15849.0,54.7367,54.7564,54.7072,54.7269,15849.0
2025-02-20 13:50:00,55.72,55.75,55.6,55.75,76880.0,54.7269,54.7564,54.609,54.7564,76880.0
2025-02-20 13:55:00,55.75,55.75,55.61,55.66,22115.0,54.7564,54.7564,54.6188,54.668,22115.0
2025-02-20 14:00:00,55.66,55.69,55.64,55.69,12466.0,54.668,54.6974,54.6483,54.6974,12466.0
2025-02-20 14:05:00,55.69,55.74,55.63,55.74,16446.0,54.6974,54.7465,54.6385,54.7465,16446.0
2025-02-20 14:10:00,55.74,55.81,55.72,55.81,17435.0,54.7465,54.8153,54.7269,54.8153,17435.0
2025-02-20 14:15:00,55.82,55.84,55.71,55.72,121919.0,54.8251,54.8447,54.7171,54.7269,121919.0
2025-02-20 14:20:00,55.72,55.79,55.71,55.78,13731.0,54.7269,54.7956,54.7171,54.7858,13731.0
2025-02-20 14:25:00,55.78,55.78,55.69,55.7,21081.0,54.7858,54.7858,54.6974,54.7072,21081.0
2025-02-20 14:30:00,55.7,55.72,55.64,55.65,21593.0,54.7072,54.7269,54.6483,54.6581,21593.0
2025-02-20 14:35:00,55.65,55.71,55.6,55.66,29323.0,54.6581,54.7171,54.609,54.668,29323.0
2025-02-20 14:40:00,55.66,55.75,55.65,55.71,14955.0,54.668,54.7564,54.6581,54.7171,14955.0
2025-02-20 14:45:00,55.71,55.85,55.7,55.85,28690.0,54.7171,54.8546,54.7072,54.8546,28690.0
2025-02-20 14:50:00,55.85,55.92,55.84,55.91,18009.0,54.8546,54.9233,54.8447,54.9135,18009.0
2025-02-20 14:55:00,55.91,55.91,55.84,55.85,20778.0,54.9135,54.9135,54.8447,54.8546,20778.0
2025-02-20 15:00:00,55.85,55.91,55.83,55.91,18059.0,54.8546,54.9135,54.8349,54.9135,18059.0
2025-02-20 15:05:00,55.9,55.92,55.85,55.87,16301.0,54.9037,54.9233,54.8546,54.8742,16301.0
2025-02-20 15:10:00,55.87,55.88,55.83,55.85,23534.0,54.8742,54.884,54.8349,54.8546,23534.0
2025-02-20 15:15:00,55.86,55.91,55.86,55.89,22126.0,54.8644,54.9135,54.8644,54.8939,22126.0
2025-02-20 15:20:00,55.89,55.94,55.89,55.92,14455.0,54.8939,54.943,54.8939,54.9233,14455.0
2025-02-20 15:25:00,55.92,56.02,55.92,56.0,35161.0,54.9233,55.0215,54.9233,55.0019,35161.0
2025-02-20 15:30:00,56.0,56.08,55.99,56.08,25043.0,55.0019,55.0805,54.9921,55.0805,25043.0
2025-02-20 15:35:00,56.07,56.07,55.97,56.0,27205.0,55.0706,55.0706,54.9724,55.0019,27205.0
2025-02-20 15:40:00,56.0,56.02,55.96,56.01,39518.0,55.0019,55.0215,54.9626,55.0117,39518.0
2025-02-20 15:45:00,56.01,56.05,55.98,56.04,44200.0,55.0117,55.051,54.9823,55.0412,44200.0
2025-02-20 15:50:00,56.05,56.13,56.01,56.11,88863.0,55.051,55.1296,55.0117,55.1099,88863.0
2025-02-20 15:55:00,56.1,56.14,56.05,56.06,385710.0,55.1001,55.1394,55.051,55.0608,385710.0
2025-02-21 09:30:00,55.8,55.95,55.73,55.76,152706.0,54.8055,54.9528,54.7367,54.7662,152706.0
2025-02-21 09:35:00,55.77,55.9,55.55,55.83,71809.0,54.776,54.9037,54.5599,54.8349,71809.0
2025-02-21 09:40:00,55.82,55.91,55.77,55.85,36393.0,54.8251,54.9135,54.776,54.8546,36393.0
2025-02-21 09:45:00,55.87,56.16,55.84,56.15,33247.0,54.8742,55.159,54.8447,55.1492,33247.0
2025-02-21 09:50:00,56.16,56.3,56.15,56.27,33675.0,55.159,55.2965,55.1492,55.2671,33675.0
2025-02-21 09:55:00,56.28,56.31,56.22,56.28,26158.0,55.2769,55.3064,55.218,55.2769,26158.0
2025-02-21 10:00:00,56.27,56.28,55.88,55.95,60367.0,55.2671,55.2769,54.884,54.9528,60367.0
2025-02-21 10:05:00,55.96,56.04,55.9,56.04,36106.0,54.9626,55.0412,54.9037,55.0412,36106.0
2025-02-21 10:10:00,56.04,56.06,55.98,55.98,31011.0,55.0412,55.0608,54.9823,54.9823,31011.0
2025-02-21 10:15:00,55.98,56.03,55.93,55.94,37701.0,54.9823,55.0314,54.9331,54.943,37701.0
2025-02-21 10:20:00,55.93,55.95,55.81,55.89,49392.0,54.9331,54.9528,54.8153,54.8939,49392.0
2025-02-21 10:25:00,55.9,55.9,55.72,55.73,27848.0,54.9037,54.9037,54.7269,54.7367,27848.0
2025-02-21 10:30:00,55.73,55.83,55.72,55.83,25481.0,54.7367,54.8349,54.7269,54.8349,25481.0
2025-02-21 10:35:00,55.82,55.85,55.77,55.81,26168.0,54.8251,54.8546,54.776,54.8153,26168.0
2025-02-21 10:40:00,55.81,55.86,55.74,55.75,17858.0,54.8153,54.8644,54.7465,54.7564,17858.0
2025-02-21 10:45:00,55.76,55.88,55.75,55.81,15792.0,54.7662,54.884,54.7564,54.8153,15792.0
2025-02-21 10:50:00,55.82,55.83,55.64,55.65,24877.0,54.8251,54.8349,54.6483,54.6581,24877.0
2025-02-21 10:55:00,55.66,55.74,55.62,55.7,17637.0,54.668,54.7465,54.6287,54.7072,17637.0
2025-02-21 11:00:00,55.7,55.81,55.7,55.81,300330.0,54.7072,54.8153,54.7072,54.8153,300330.0
2025-02-21 11:05:00,55.8,55.86,55.76,55.77,36498.0,54.8055,54.8644,54.7662,54.776,36498.0
2025-02-21 11:10:00,55.78,55.93,55.78,55.9,11169.0,54.7858,54.9331,54.7858,54.9037,11169.0
2025-02-21 11:15:00,55.91,55.95,55.91,55.94,14662.0,54.9135,54.9528,54.9135,54.943,14662.0
2025-02-21 11:20:00,55.94,56.03,55.93,56.03,27691.0,54.943,55.0314,54.9331,55.0314,27691.0
2025-02-21 11:25:00,56.03,56.05,55.94,55.95,15537.0,55.0314,55.051,54.943,54.9528,15537.0
2025-02-21 11:30:00,55.94,55.94,55.76,55.8,47140.0,54.943,54.943,54.7662,54.8055,47140.0
2025-02-21 11:35:00,55.81,55.86,55.78,55.86,22608.0,54.8153,54.8644,54.7858,54.8644,22608.0
2025-02-21 11:40:00,55.85,55.91,55.84,55.88,10945.0,54.8546,54.9135,54.8447,54.884,10945.0
2025-02-21 11:45:00,55.87,55.87,55.82,55.85,11036.0,54.8742,54.8742,54.8251,54.8546,11036.0
2025-02-21 11:50:00,55.84,55.88,55.82,55.86,7134.0,54.8447,54.884,54.8251,54.8644,7134.0
2025-02-21 11:55:00,55.87,56.04,55.86,56.0,32875.0,54.8742,55.0412,54.8644,55.0019,32875.0
2025-02-21 12:00:00,56.0,56.06,55.91,55.99,22482.0,55.0019,55.0608,54.9135,54.9921,22482.0
2025-02-21 12:05:00,55.98,55.98,55.88,55.89,14726.0,54.9823,54.9823,54.884,54.8939,14726.0
2025-02-21 12:10:00,55.89,55.91,55.86,55.91,10740.0,54.8939,54.9135,54.8644,54.9135,10740.0
2025-02-21 12:15:00,55.9,55.97,55.86,55.94,12057.0,54.9037,54.9724,54.8644,54.943,12057.0
2025-02-21 12:20:00,55.93,56.01,55.88,56.0,24050.0,54.9331,55.0117,54.884,55.0019,24050.0
2025-02-21 12:25:00,56.01,56.02,55.95,55.98,11035.0,55.0117,55.0215,54.9528,54.9823,11035.0
2025-02-21 12:30:00,55.99,56.08,55.98,56.01,41719.0,54.9921,55.0805,54.9823,55.0117,41719.0
2025-02-21 12:35:00,56.0,56.02,55.96,55.97,8766.0,55.0019,55.0215,54.9626,54.9724,8766.0
2025-02-21 12:40:00,55.98,56.06,55.97,56.06,11741.0,54.9823,55.0608,54.9724,55.0608,11741.0
2025-02-21 12:45:00,56.05,56.05,55.99,56.01,7425.0,55.051,55.051,54.9921,55.0117,7425.0
2025-02-21 12:50:00,56.01,56.01,55.92,55.92,14785.0,55.0117,55.0117,54.9233,54.9233,14785.0
2025-02-21 12:55:00,55.94,55.98,55.86,55.87,15109.0,54.943,54.9823,54.8644,54.8742,15109.0
2025-02-21 13:00:00,55.86,55.92,55.72,55.73,85848.0,54.8644,54.9233,54.7269,54.7367,85848.0
2025-02-21 13:05:00,55.73,55.81,55.62,55.64,118284.0,54.7367,54.8153,54.6287,54.6483,118284.0
2025-02-21 13:10:00,55.64,55.7,55.61,55.68,45135.0,54.6483,54.7072,54.6188,54.6876,45135.0
2025-02-21 13:15:00,55.69,55.72,55.64,55.64,18004.0,54.6974,54.7269,54.6483,54.6483,18004.0
2025-02-21 13:20:00,55.64,55.67,55.59,55.61,19869.0,54.6483,54.6778,54.5992,54.6188,19869.0
2025-02-21 13:25:00,55.6,55.62,55.42,55.43,58834.0,54.609,54.6287,54.4322,54.4421,58834.0
2025-02-21 13:30:00,55.4,55.4,55.25,55.28,20765.0,54.4126,54.4126,54.2653,54.2947,20765.0
2025-02-21 13:35:00,55.28,55.44,55.27,55.36,16788.0,54.2947,54.4519,54.2849,54.3733,16788.0
2025-02-21 13:40:00,55.36,55.4,55.27,55.28,22143.0,54.3733,54.4126,54.2849,54.2947,22143.0
2025-02-21 13:45:00,55.27,55.29,55.18,55.21,24052.0,54.2849,54.3045,54.1965,54.226,24052.0
2025-02-21 13:50:00,55.19,55.24,55.15,55.19,16857.0,54.2063,54.2554,54.167,54.2063,16857.0
2025-02-21 13:55:00,55.19,55.2,55.08,55.11,26354.0,54.2063,54.2162,54.0983,54.1278,26354.0
2025-02-21 14:00:00,55.11,55.23,55.11,55.12,13634.0,54.1278,54.2456,54.1278,54.1376,13634.0
2025-02-21 14:05:00,55.13,55.16,55.1,55.14,14291.0,54.1474,54.1769,54.1179,54.1572,14291.0
2025-02-21 14:10:00,55.15,55.24,55.11,55.21,16978.0,54.167,54.2554,54.1278,54.226,16978.0
2025-02-21 14:15:00,55.21,55.21,55.06,55.07,29931.0,54.226,54.226,54.0786,54.0885,29931.0
2025-02-21 14:20:00,55.05,55.05,54.91,54.94,22754.0,54.0688,54.0688,53.9313,53.9608,22754.0
2025-02-21 14:25:00,54.94,54.99,54.93,54.97,14583.0,53.9608,54.0099,53.951,53.9903,14583.0
2025-02-21 14:30:00,54.98,55.03,54.93,54.97,31199.0,54.0001,54.0492,53.951,53.9903,31199.0
2025-02-21 14:35:00,54.98,54.99,54.94,54.96,15708.0,54.0001,54.0099,53.9608,53.9804,15708.0
2025-02-21 14:40:00,54.96,54.99,54.91,54.98,16946.0,53.9804,54.0099,53.9313,54.0001,16946.0
2025-02-21 14:45:00,54.99,55.06,54.96,55.06,20378.0,54.0099,54.0786,53.9804,54.0786,20378.0
2025-02-21 14:50:00,55.06,55.22,55.05,55.18,27484.0,54.0786,54.2358,54.0688,54.1965,27484.0
2025-02-21 14:55:00,55.18,55.21,55.03,55.04,16796.0,54.1965,54.226,54.0492,54.059,16796.0
2025-02-21 15:00:00,55.03,55.36,54.99,55.33,157582.0,54.0492,54.3733,54.0099,54.3438,157582.0
2025-02-21 15:05:00,55.35,55.62,55.35,55.53,50567.0,54.3635,54.6287,54.3635,54.5403,50567.0
2025-02-21 15:10:00,55.53,55.6,55.46,55.49,20024.0,54.5403,54.609,54.4715,54.501,20024.0
2025-02-21 15:15:00,55.5,55.54,55.45,55.48,24854.0,54.5108,54.5501,54.4617,54.4912,24854.0
2025-02-21 15:20:00,55.48,55.52,55.46,55.49,33414.0,54.4912,54.5305,54.4715,54.501,33414.0
2025-02-21 15:25:00,55.5,55.51,55.47,55.5,29348.0,54.5108,54.5206,54.4813,54.5108,29348.0
2025-02-21 15:30:00,55.52,55.59,55.46,55.47,30719.0,54.5305,54.5992,54.4715,54.4813,30719.0
2025-02-21 15:35:00,55.46,55.47,55.39,55.44,38074.0,54.4715,54.4813,54.4028,54.4519,38074.0
2025-02-21 15:40:00,55.44,55.52,55.41,55.41,56714.0,54.4519,54.5305,54.4224,54.4224,56714.0
2025-02-21 15:45:00,55.41,55.51,55.34,55.48,84860.0,54.4224,54.5206,54.3537,54.4912,84860.0
2025-02-21 15:50:00,55.49,55.66,55.48,55.61,105365.0,54.501,54.668,54.4912,54.6188,105365.0
2025-02-21 15:55:00,55.6,55.67,55.54,55.56,376649.0,54.609,54.6778,54.5501,54.5697,376649.0
2025-02-24 09:30:00,55.88,55.88,55.31,55.31,120946.0,55.3431,55.3431,54.7785,54.7785,120946.0
2025-02-24 09:35:00,55.28,55.37,55.13,55.34,22927.0,54.7488,54.838,54.6003,54.8082,22927.0
2025-02-24 09:40:00,55.32,55.45,55.12,55.23,30156.0,54.7884,54.9172,54.5904,54.6993,30156.0
2025-02-24 09:45:00,55.18,55.2,54.73,54.75,32156.0,54.6498,54.6696,54.2041,54.2239,32156.0
2025-02-24 09:50:00,54.73,54.79,54.57,54.68,51750.0,54.2041,54.2635,54.0456,54.1546,51750.0
2025-02-24 09:55:00,54.65,54.69,54.5,54.62,29817.0,54.1249,54.1645,53.9763,54.0952,29817.0
2025-02-24 10:00:00,54.64,54.69,54.32,54.34,27870.0,54.115,54.1645,53.798,53.8179,27870.0
2025-02-24 10:05:00,54.34,54.51,54.22,54.44,35161.0,53.8179,53.9862,53.699,53.9169,35161.0
2025-02-24 10:10:00,54.43,54.47,54.27,54.46,35348.0,53.907,53.9466,53.7485,53.9367,35348.0
2025-02-24 10:15:00,54.46,54.66,54.45,54.58,26020.0,53.9367,54.1348,53.9268,54.0555,26020.0
2025-02-24 10:20:00,54.6,54.81,54.6,54.8,17536.0,54.0754,54.2833,54.0754,54.2734,17536.0
2025-02-24 10:25:00,54.8,54.8,54.61,54.63,27840.0,54.2734,54.2734,54.0853,54.1051,27840.0
2025-02-24 10:30:00,54.64,54.72,54.57,54.64,27316.0,54.115,54.1942,54.0456,54.115,27316.0
2025-02-24 10:35:00,54.61,54.77,54.6,54.77,20306.0,54.0853,54.2437,54.0754,54.2437,20306.0
2025-02-24 10:40:00,54.76,54.79,54.6,54.64,72844.0,54.2338,54.2635,54.0754,54.115,72844.0
2025-02-24 10:45:00,54.65,54.65,54.52,54.56,44935.0,54.1249,54.1249,53.9961,54.0357,44935.0
2025-02-24 10:50:00,54.58,54.62,54.51,54.52,33284.0,54.0555,54.0952,53.9862,53.9961,33284.0
2025-02-24 10:55:00,54.52,54.56,54.39,54.53,33690.0,53.9961,54.0357,53.8674,54.006,33690.0
2025-02-24 11:00:00,54.53,54.58,54.51,54.55,15364.0,54.006,54.0555,53.9862,54.0258,15364.0
2025-02-24 11:05:00,54.55,54.66,54.55,54.57,64852.0,54.0258,54.1348,54.0258,54.0456,64852.0
2025-02-24 11:10:00,54.56,54.75,54.56,54.75,33737.0,54.0357,54.2239,54.0357,54.2239,33737.0
2025-02-24 11:15:00,54.75,54.78,54.72,54.77,27590.0,54.2239,54.2536,54.1942,54.2437,27590.0
2025-02-24 11:20:00,54.77,54.78,54.73,54.76,35295.0,54.2437,54.2536,54.2041,54.2338,35295.0
2025-02-24 11:25:00,54.75,55.01,54.73,55.0,73467.0,54.2239,54.4814,54.2041,54.4715,73467.0
2025-02-24 11:30:00,55.03,55.05,54.94,54.95,21875.0,54.5012,54.521,54.4121,54.422,21875.0
2025-02-24 11:35:00,54.96,54.97,54.87,54.94,15512.0,54.4319,54.4418,54.3428,54.4121,15512.0
2025-02-24 11:40:00,54.95,55.07,54.92,54.98,32677.0,54.422,54.5408,54.3923,54.4517,32677.0
2025-02-24 11:45:00,54.98,55.08,54.94,55.01,15330.0,54.4517,54.5507,54.4121,54.4814,15330.0
2025-02-24 11:50:00,55.02,55.08,55.0,55.05,9560.0,54.4913,54.5507,54.4715,54.521,9560.0
2025-02-24 11:55:00,55.05,55.06,54.95,54.98,32536.0,54.521,54.5309,54.422,54.4517,32536.0
2025-02-24 12:00:00,54.99,55.04,54.98,55.02,10678.0,54.4616,54.5111,54.4517,54.4913,10678.0
2025-02-24 12:05:00,55.03,55.03,54.97,54.99,14793.0,54.5012,54.5012,54.4418,54.4616,14793.0
2025-02-24 12:10:00,54.98,55.06,54.98,55.05,14623.0,54.4517,54.5309,54.4517,54.521,14623.0
2025-02-24 12:15:00,55.06,55.09,55.0,55.02,29895.0,54.5309,54.5606,54.4715,54.4913,29895.0
2025-02-24 12:20:00,55.01,55.08,55.01,55.06,15761.0,54.4814,54.5507,54.4814,54.5309,15761.0
2025-02-24 12:25:00,55.06,55.08,55.03,55.05,12374.0,54.5309,54.5507,54.5012,54.521,12374.0
2025-02-24 12:30:00,55.06,55.11,55.04,55.06,16910.0,54.5309,54.5805,54.5111,54.5309,16910.0
2025-02-24 12:35:00,55.06,55.15,55.05,55.15,23845.0,54.5309,54.6201,54.521,54.6201,23845.0
2025-02-24 12:40:00,55.14,55.21,55.14,55.21,10909.0,54.6102,54.6795,54.6102,54.6795,10909.0
2025-02-24 12:45:00,55.21,55.23,55.11,55.18,17570.0,54.6795,54.6993,54.5805,54.6498,17570.0
2025-02-24 12:50:00,55.17,55.2,55.13,55.14,11223.0,54.6399,54.6696,54.6003,54.6102,11223.0
2025-02-24 12:55:00,55.15,55.17,55.09,55.11,10806.0,54.6201,54.6399,54.5606,54.5805,10806.0
2025-02-24 13:00:00,55.11,55.14,55.1,55.11,9029.0,54.5805,54.6102,54.5706,54.5805,9029.0
2025-02-24 13:05:00,55.1,55.15,55.04,55.15,16023.0,54.5706,54.6201,54.5111,54.6201,16023.0
2025-02-24 13:10:00,55.15,55.16,55.11,55.13,6885.0,54.6201,54.63,54.5805,54.6003,6885.0
2025-02-24 13:15:00,55.13,55.19,55.12,55.18,10179.0,54.6003,54.6597,54.5904,54.6498,10179.0
2025-02-24 13:20:00,55.17,55.18,55.14,55.16,9946.0,54.6399,54.6498,54.6102,54.63,9946.0
2025-02-24 13:25:00,55.17,55.17,55.14,55.15,8797.0,54.6399,54.6399,54.6102,54.6201,8797.0
2025-02-24 13:30:00,55.15,55.19,55.14,55.16,14451.0,54.6201,54.6597,54.6102,54.63,14451.0
2025-02-24 13:35:00,55.17,55.25,55.14,55.22,14887.0,54.6399,54.7191,54.6102,54.6894,14887.0
2025-02-24 13:40:00,55.22,55.29,55.21,55.24,13576.0,54.6894,54.7587,54.6795,54.7092,13576.0
2025-02-24 13:45:00,55.24,55.26,55.17,55.18,15801.0,54.7092,54.729,54.6399,54.6498,15801.0
2025-02-24 13:50:00,55.17,55.17,55.11,55.12,19401.0,54.6399,54.6399,54.5805,54.5904,19401.0
2025-02-24 13:55:00,55.11,55.13,55.09,55.13,12777.0,54.5805,54.6003,54.5606,54.6003,12777.0
2025-02-24 14:00:00,55.13,55.21,55.13,55.21,13652.0,54.6003,54.6795,54.6003,54.6795,13652.0
2025-02-24 14:05:00,55.2,55.21,55.16,55.19,9937.0,54.6696,54.6795,54.63,54.6597,9937.0
2025-02-24 14:10:00,55.19,55.21,55.17,55.2,7998.0,54.6597,54.6795,54.6399,54.6696,7998.0
2025-02-24 14:15:00,55.21,55.25,55.17,55.17,20885.0,54.6795,54.7191,54.6399,54.6399,20885.0
2025-02-24 14:20:00,55.18,55.23,55.16,55.17,12827.0,54.6498,54.6993,54.63,54.6399,12827.0
2025-02-24 14:25:00,55.17,55.2,55.17,55.18,10827.0,54.6399,54.6696,54.6399,54.6498,10827.0
2025-02-24 14:30:00,55.18,55.23,55.17,55.22,16843.0,54.6498,54.6993,54.6399,54.6894,16843.0
2025-02-24 14:35:00,55.22,55.3,55.21,55.27,12589.0,54.6894,54.7686,54.6795,54.7389,12589.0
2025-02-24 14:40:00,55.28,55.29,55.24,55.26,12738.0,54.7488,54.7587,54.7092,54.729,12738.0
2025-02-24 14:45:00,55.25,55.28,55.25,55.28,10850.0,54.7191,54.7488,54.7191,54.7488,10850.0
2025-02-24 14:50:00,55.27,55.36,55.27,55.35,14836.0,54.7389,54.8281,54.7389,54.8181,14836.0
2025-02-24 14:55:00,55.35,55.36,55.3,55.35,18637.0,54.8181,54.8281,54.7686,54.8181,18637.0
2025-02-24 15:00:00,55.36,55.38,55.28,55.32,35583.0,54.8281,54.8479,54.7488,54.7884,35583.0
2025-02-24 15:05:00,55.32,55.37,55.32,55.35,18242.0,54.7884,54.838,54.7884,54.8181,18242.0
2025-02-24 15:10:00,55.35,55.38,55.34,55.37,16715.0,54.8181,54.8479,54.8082,54.838,16715.0
2025-02-24 15:15:00,55.38,55.4,55.32,55.37,38626.0,54.8479,54.8677,54.7884,54.838,38626.0
2025-02-24 15:20:00,55.36,55.42,55.34,55.41,31108.0,54.8281,54.8875,54.8082,54.8776,31108.0
2025-02-24 15:25:00,55.4,55.42,55.34,55.35,78639.0,54.8677,54.8875,54.8082,54.8181,78639.0
2025-02-24 15:30:00,55.35,55.37,55.31,55.32,83155.0,54.8181,54.838,54.7785,54.7884,83155.0
2025-02-24 15:35:00,55.33,55.35,55.28,55.35,51859.0,54.7983,54.8181,54.7488,54.8181,51859.0
2025-02-24 15:40:00,55.34,55.36,55.28,55.29,72994.0,54.8082,54.8281,54.7488,54.7587,72994.0
2025-02-24 15:45:00,55.29,55.38,55.26,55.35,70152.0,54.7587,54.8479,54.729,54.8181,70152.0
2025-02-24 15:50:00,55.37,55.39,55.27,55.31,159051.0,54.838,54.8578,54.7389,54.7785,159051.0
2025-02-24 15:55:00,55.32,55.37,55.27,55.35,610145.0,54.7884,54.838,54.7389,54.8181,610145.0
2025-02-25 09:30:00,55.24,55.25,54.79,55.21,154547.0,54.7092,54.7191,54.2635,54.6795,154547.0
2025-02-25 09:35:00,55.23,55.46,55.15,55.4,82509.0,54.6993,54.9271,54.6201,54.8677,82509.0
2025-02-25 09:40:00,55.41,55.41,55.12,55.12,55611.0,54.8776,54.8776,54.5904,54.5904,55611.0
2025-02-25 09:45:00,55.14,55.14,54.96,54.97,49307.0,54.6102,54.6102,54.4319,54.4418,49307.0
2025-02-25 09:50:00,54.96,54.96,54.51,54.58,49177.0,54.4319,54.4319,53.9862,54.0555,49177.0
2025-02-25 09:55:00,54.6,54.87,54.57,54.87,37091.0,54.0754,54.3428,54.0456,54.3428,37091.0
2025-02-25 10:00:00,54.84,54.84,54.65,54.71,117399.0,54.313,54.313,54.1249,54.1843,117399.0
2025-02-25 10:05:00,54.73,54.8,54.72,54.78,32768.0,54.2041,54.2734,54.1942,54.2536,32768.0
2025-02-25 10:10:00,54.8,54.87,54.71,54.86,66314.0,54.2734,54.3428,54.1843,54.3329,66314.0
2025-02-25 10:15:00,54.88,55.0,54.73,54.76,40463.0,54.3527,54.4715,54.2041,54.2338,40463.0
2025-02-25 10:20:00,54.78,54.93,54.73,54.84,96624.0,54.2536,54.4022,54.2041,54.313,96624.0
2025-02-25 10:25:00,54.82,54.89,54.68,54.73,90548.0,54.2932,54.3626,54.1546,54.2041,90548.0
2025-02-25 10:30:00,54.75,54.82,54.71,54.79,61897.0,54.2239,54.2932,54.1843,54.2635,61897.0
2025-02-25 10:35:00,54.79,54.86,54.72,54.75,243734.0,54.2635,54.3329,54.1942,54.2239,243734.0
2025-02-25 10:40:00,54.77,54.91,54.73,54.87,52979.0,54.2437,54.3824,54.2041,54.3428,52979.0
2025-02-25 10:45:00,54.9,54.95,54.73,54.82,76667.0,54.3725,54.422,54.2041,54.2932,76667.0
2025-02-25 10:50:00,54.8,54.97,54.8,54.97,30288.0,54.2734,54.4418,54.2734,54.4418,30288.0
2025-02-25 10:55:00,54.97,55.0,54.74,54.79,177523.0,54.4418,54.4715,54.214,54.2635,177523.0
2025-02-25 11:00:00,54.8,54.87,54.73,54.82,53252.0,54.2734,54.3428,54.2041,54.2932,53252.0
2025-02-25 11:05:00,54.82,54.96,54.81,54.9,23389.0,54.2932,54.4319,54.2833,54.3725,23389.0
2025-02-25 11:10:00,54.89,54.94,54.84,54.88,48338.0,54.3626,54.4121,54.313,54.3527,48338.0
2025-02-25 11:15:00,54.89,54.89,54.75,54.81,35565.0,54.3626,54.3626,54.2239,54.2833,35565.0
2025-02-25 11:20:00,54.76,54.84,54.73,54.83,11574.0,54.2338,54.313,54.2041,54.3031,11574.0
2025-02-25 11:25:00,54.8,54.84,54.76,54.79,27148.0,54.2734,54.313,54.2338,54.2635,27148.0
2025-02-25 11:30:00,54.79,54.82,54.64,54.76,182958.0,54.2635,54.2932,54.115,54.2338,182958.0
2025-02-25 11:35:00,54.75,54.87,54.73,54.84,21636.0,54.2239,54.3428,54.2041,54.313,21636.0
2025-02-25 11:40:00,54.83,54.87,54.7,54.76,66258.0,54.3031,54.3428,54.1744,54.2338,66258.0
2025-02-25 11:45:00,54.77,54.84,54.76,54.81,37001.0,54.2437,54.313,54.2338,54.2833,37001.0
2025-02-25 11:50:00,54.82,54.88,54.79,54.79,10213.0,54.2932,54.3527,54.2635,54.2635,10213.0
2025-02-25 11:55:00,54.79,54.92,54.78,54.85,31995.0,54.2635,54.3923,54.2536,54.323,31995.0
2025-02-25 12:00:00,54.85,54.89,54.79,54.82,16943.0,54.323,54.3626,54.2635,54.2932,16943.0
2025-02-25 12:05:00,54.8,54.8,54.74,54.76,26346.0,54.2734,54.2734,54.214,54.2338,26346.0
2025-02-25 12:10:00,54.74,54.87,54.73,54.8,48040.0,54.214,54.3428,54.2041,54.2734,48040.0
2025-02-25 12:15:00,54.81,54.88,54.81,54.86,27587.0,54.2833,54.3527,54.2833,54.3329,27587.0
2025-02-25 12:20:00,54.84,54.85,54.77,54.83,66026.0,54.313,54.323,54.2437,54.3031,66026.0
2025-02-25 12:25:00,54.82,54.84,54.8,54.84,11554.0,54.2932,54.313,54.2734,54.313,11554.0
2025-02-25 12:30:00,54.84,54.93,54.83,54.9,19741.0,54.313,54.4022,54.3031,54.3725,19741.0
2025-02-25 12:35:00,54.91,54.95,54.88,54.95,16541.0,54.3824,54.422,54.3527,54.422,16541.0
2025-02-25 12:40:00,54.95,54.98,54.94,54.97,14257.0,54.422,54.4517,54.4121,54.4418,14257.0
2025-02-25 12:45:00,54.96,55.04,54.95,55.04,139306.0,54.4319,54.5111,54.422,54.5111,139306.0
2025-02-25 12:50:00,55.03,55.15,55.02,55.15,9133.0,54.5012,54.6201,54.4913,54.6201,9133.0
2025-02-25 12:55:00,55.16,55.17,55.07,55.13,9715.0,54.63,54.6399,54.5408,54.6003,9715.0
2025-02-25 13:00:00,55.12,55.19,55.1,55.17,9227.0,54.5904,54.6597,54.5706,54.6399,9227.0
2025-02-25 13:05:00,55.17,55.3,55.17,55.28,17317.0,54.6399,54.7686,54.6399,54.7488,17317.0
2025-02-25 13:10:00,55.29,55.3,55.24,55.24,28792.0,54.7587,54.7686,54.7092,54.7092,28792.0
2025-02-25 13:15:00,55.23,55.24,55.15,55.17,11732.0,54.6993,54.7092,54.6201,54.6399,11732.0
2025-02-25 13:20:00,55.16,55.19,55.13,55.17,12142.0,54.63,54.6597,54.6003,54.6399,12142.0
2025-02-25 13:25:00,55.17,55.17,55.01,55.02,10757.0,54.6399,54.6399,54.4814,54.4913,10757.0
2025-02-25 13:30:00,55.03,55.08,55.03,55.07,6612.0,54.5012,54.5507,54.5012,54.5408,6612.0
2025-02-25 13:35:00,55.07,55.22,55.07,55.22,14041.0,54.5408,54.6894,54.5408,54.6894,14041.0
2025-02-25 13:40:00,55.2,55.26,55.19,55.22,29621.0,54.6696,54.729,54.6597,54.6894,29621.0
2025-02-25 13:45:00,55.23,55.23,55.1,55.1,26400.0,54.6993,54.6993,54.5706,54.5706,26400.0
2025-02-25 13:50:00,55.11,55.13,55.04,55.08,12682.0,54.5805,54.6003,54.5111,54.5507,12682.0
2025-02-25 13:55:00,55.08,55.12,55.05,55.06,13350.0,54.5507,54.5904,54.521,54.5309,13350.0
2025-02-25 14:00:00,55.05,55.1,55.05,55.1,17452.0,54.521,54.5706,54.521,54.5706,17452.0
2025-02-25 14:05:00,55.1,55.12,55.08,55.09,34624.0,54.5706,54.5904,54.5507,54.5606,34624.0
2025-02-25 14:10:00,55.09,55.16,55.08,55.11,23802.0,54.5606,54.63,54.5507,54.5805,23802.0
2025-02-25 14:15:00,55.11,55.16,55.08,55.15,21675.0,54.5805,54.63,54.5507,54.6201,21675.0
2025-02-25 14:20:00,55.15,55.15,55.09,55.11,18031.0,54.6201,54.6201,54.5606,54.5805,18031.0
2025-02-25 14:25:00,55.11,55.13,55.08,55.09,14320.0,54.5805,54.6003,54.5507,54.5606,14320.0
2025-02-25 14:30:00,55.1,55.17,55.1,55.14,19186.0,54.5706,54.6399,54.5706,54.6102,19186.0
2025-02-25 14:35:00,55.15,55.32,55.13,55.32,37624.0,54.6201,54.7884,54.6003,54.7884,37624.0
2025-02-25 14:40:00,55.32,55.4,55.3,55.33,24907.0,54.7884,54.8677,54.7686,54.7983,24907.0
2025-02-25 14:45:00,55.32,55.34,55.26,55.32,28620.0,54.7884,54.8082,54.729,54.7884,28620.0
2025-02-25 14:50:00,55.32,55.35,55.28,55.33,22030.0,54.7884,54.8181,54.7488,54.7983,22030.0
2025-02-25 14:55:00,55.34,55.39,55.3,55.31,26066.0,54.8082,54.8578,54.7686,54.7785,26066.0
2025-02-25 15:00:00,55.31,55.32,55.26,55.31,14609.0,54.7785,54.7884,54.729,54.7785,14609.0
2025-02-25 15:05:00,55.31,55.36,55.27,55.36,27731.0,54.7785,54.8281,54.7389,54.8281,27731.0
2025-02-25 15:10:00,55.36,55.4,55.31,55.35,49228.0,54.8281,54.8677,54.7785,54.8181,49228.0
2025-02-25 15:15:00,55.35,55.43,55.32,55.4,32246.0,54.8181,54.8974,54.7884,54.8677,32246.0
2025-02-25 15:20:00,55.41,55.57,55.4,55.56,21774.0,54.8776,55.036,54.8677,55.0261,21774.0
2025-02-25 15:25:00,55.57,55.57,55.47,55.5,26453.0,55.036,55.036,54.937,54.9667,26453.0
2025-02-25 15:30:00,55.49,55.49,55.35,55.43,38583.0,54.9568,54.9568,54.8181,54.8974,38583.0
2025-02-25 15:35:00,55.44,55.46,55.27,55.27,39171.0,54.9073,54.9271,54.7389,54.7389,39171.0
2025-02-25 15:40:00,55.28,55.28,55.16,55.21,46973.0,54.7488,54.7488,54.63,54.6795,46973.0
2025-02-25 15:45:00,55.2,55.36,55.19,55.36,44302.0,54.6696,54.8281,54.6597,54.8281,44302.0
2025-02-25 15:50:00,55.35,55.41,55.28,55.34,95236.0,54.8181,54.8776,54.7488,54.8082,95236.0
2025-02-25 15:55:00,55.34,55.37,55.22,55.31,425225.0,54.8082,54.838,54.6894,54.7785,425225.0
2025-02-26 09:30:00,55.04,55.3,54.95,55.05,135409.0,54.5111,54.7686,54.422,54.521,135409.0
2025-02-26 09:35:00,55.03,55.26,55.03,55.2,65720.0,54.5012,54.729,54.5012,54.6696,65720.0
2025-02-26 09:40:00,55.23,55.43,55.21,55.32,33631.0,54.6993,54.8974,54.6795,54.7884,33631.0
2025-02-26 09:45:00,55.34,55.51,55.3,55.32,70944.0,54.8082,54.9766,54.7686,54.7884,70944.0
2025-02-26 09:50:00,55.33,55.4,55.24,55.28,238121.0,54.7983,54.8677,54.7092,54.7488,238121.0
2025-02-26 09:55:00,55.27,55.39,55.21,55.38,51470.0,54.7389,54.8578,54.6795,54.8479,51470.0
2025-02-26 10:00:00,55.38,55.49,55.31,55.43,60975.0,54.8479,54.9568,54.7785,54.8974,60975.0
2025-02-26 10:05:00,55.45,55.58,55.44,55.56,29058.0,54.9172,55.0459,54.9073,55.0261,29058.0
2025-02-26 10:10:00,55.58,55.6,55.47,55.54,29595.0,55.0459,55.0657,54.937,55.0063,29595.0
2025-02-26 10:15:00,55.54,55.58,55.5,55.52,26740.0,55.0063,55.0459,54.9667,54.9865,26740.0
2025-02-26 10:20:00,55.52,55.59,55.48,55.57,76253.0,54.9865,55.0558,54.9469,55.036,76253.0
2025-02-26 10:25:00,55.58,55.68,55.57,55.6,33540.0,55.0459,55.145,55.036,55.0657,33540.0
2025-02-26 10:30:00,55.6,55.69,55.57,55.57,47348.0,55.0657,55.1549,55.036,55.036,47348.0
2025-02-26 10:35:00,55.57,55.65,55.55,55.65,31464.0,55.036,55.1153,55.0162,55.1153,31464.0
2025-02-26 10:40:00,55.64,55.85,55.64,55.82,28814.0,55.1054,55.3133,55.1054,55.2836,28814.0
2025-02-26 10:45:00,55.83,55.89,55.83,55.85,26613.0,55.2935,55.353,55.2935,55.3133,26613.0
2025-02-26 10:50:00,55.87,55.94,55.86,55.92,40668.0,55.3332,55.4025,55.3232,55.3827,40668.0
2025-02-26 10:55:00,55.91,55.92,55.79,55.82,56536.0,55.3728,55.3827,55.2539,55.2836,56536.0
2025-02-26 11:00:00,55.83,55.83,55.73,55.75,39209.0,55.2935,55.2935,55.1945,55.2143,39209.0
2025-02-26 11:05:00,55.75,55.77,55.69,55.76,38660.0,55.2143,55.2341,55.1549,55.2242,38660.0
2025-02-26 11:10:00,55.76,55.78,55.71,55.75,37035.0,55.2242,55.244,55.1747,55.2143,37035.0
2025-02-26 11:15:00,55.75,55.83,55.7,55.7,44265.0,55.2143,55.2935,55.1648,55.1648,44265.0
2025-02-26 11:20:00,55.72,55.83,55.71,55.82,35004.0,55.1846,55.2935,55.1747,55.2836,35004.0
2025-02-26 11:25:00,55.81,55.83,55.6,55.67,75518.0,55.2737,55.2935,55.0657,55.1351,75518.0
2025-02-26 11:30:00,55.69,55.82,55.67,55.82,52600.0,55.1549,55.2836,55.1351,55.2836,52600.0
2025-02-26 11:35:00,55.83,55.85,55.75,55.81,31970.0,55.2935,55.3133,55.2143,55.2737,31970.0
2025-02-26 11:40:00,55.8,55.9,55.79,55.9,80212.0,55.2638,55.3629,55.2539,55.3629,80212.0
2025-02-26 11:45:00,55.92,55.99,55.88,55.89,26100.0,55.3827,55.452,55.3431,55.353,26100.0
2025-02-26 11:50:00,55.88,55.88,55.78,55.78,37691.0,55.3431,55.3431,55.244,55.244,37691.0
2025-02-26 11:55:00,55.79,55.81,55.75,55.8,39280.0,55.2539,55.2737,55.2143,55.2638,39280.0
2025-02-26 12:00:00,55.8,55.85,55.8,55.85,14587.0,55.2638,55.3133,55.2638,55.3133,14587.0
2025-02-26 12:05:00,55.86,55.87,55.81,55.84,20435.0,55.3232,55.3332,55.2737,55.3034,20435.0
2025-02-26 12:10:00,55.84,55.96,55.84,55.95,7219.0,55.3034,55.4223,55.3034,55.4124,7219.0
2025-02-26 12:15:00,55.95,56.02,55.91,55.94,74339.0,55.4124,55.4817,55.3728,55.4025,74339.0
2025-02-26 12:20:00,55.94,55.97,55.85,55.96,23252.0,55.4025,55.4322,55.3133,55.4223,23252.0
2025-02-26 12:25:00,55.98,55.99,55.87,55.9,24052.0,55.4421,55.452,55.3332,55.3629,24052.0
2025-02-26 12:30:00,55.9,55.91,55.77,55.79,77249.0,55.3629,55.3728,55.2341,55.2539,77249.0
2025-02-26 12:35:00,55.79,55.82,55.73,55.76,208228.0,55.2539,55.2836,55.1945,55.2242,208228.0
2025-02-26 12:40:00,55.76,55.8,55.65,55.8,42398.0,55.2242,55.2638,55.1153,55.2638,42398.0
2025-02-26 12:45:00,55.78,55.81,55.71,55.71,60409.0,55.244,55.2737,55.1747,55.1747,60409.0
2025-02-26 12:50:00,55.72,55.74,55.69,55.71,28975.0,55.1846,55.2044,55.1549,55.1747,28975.0
2025-02-26 12:55:00,55.71,55.71,55.62,55.63,25117.0,55.1747,55.1747,55.0856,55.0955,25117.0
2025-02-26 13:00:00,55.65,55.68,55.58,55.63,41885.0,55.1153,55.145,55.0459,55.0955,41885.0
2025-02-26 13:05:00,55.63,55.65,55.59,55.65,25806.0,55.0955,55.1153,55.0558,55.1153,25806.0
2025-02-26 13:10:00,55.67,55.68,55.56,55.59,16267.0,55.1351,55.145,55.0261,55.0558,16267.0
2025-02-26 13:15:00,55.56,55.65,55.55,55.64,11958.0,55.0261,55.1153,55.0162,55.1054,11958.0
2025-02-26 13:20:00,55.65,55.69,55.62,55.69,10362.0,55.1153,55.1549,55.0856,55.1549,10362.0
2025-02-26 13:25:00,55.69,55.71,55.6,55.61,54993.0,55.1549,55.1747,55.0657,55.0756,54993.0
2025-02-26 13:30:00,55.62,55.68,55.61,55.64,17509.0,55.0856,55.145,55.0756,55.1054,17509.0
2025-02-26 13:35:00,55.64,55.72,55.64,55.7,20987.0,55.1054,55.1846,55.1054,55.1648,20987.0
2025-02-26 13:40:00,55.7,55.73,55.67,55.69,21158.0,55.1648,55.1945,55.1351,55.1549,21158.0
2025-02-26 13:45:00,55.68,55.72,55.67,55.69,15454.0,55.145,55.1846,55.1351,55.1549,15454.0
2025-02-26 13:50:00,55.69,55.72,55.66,55.71,22687.0,55.1549,55.1846,55.1252,55.1747,22687.0
2025-02-26 13:55:00,55.71,55.77,55.66,55.75,36108.0,55.1747,55.2341,55.1252,55.2143,36108.0
2025-02-26 14:00:00,55.75,55.8,55.72,55.77,23599.0,55.2143,55.2638,55.1846,55.2341,23599.0
2025-02-26 14:05:00,55.77,55.78,55.57,55.57,87303.0,55.2341,55.244,55.036,55.036,87303.0
2025-02-26 14:10:00,55.57,55.61,55.55,55.58,16669.0,55.036,55.0756,55.0162,55.0459,16669.0
2025-02-26 14:15:00,55.58,55.68,55.57,55.67,17755.0,55.0459,55.145,55.036,55.1351,17755.0
2025-02-26 14:20:00,55.67,55.71,55.64,55.69,16185.0,55.1351,55.1747,55.1054,55.1549,16185.0
2025-02-26 14:25:00,55.69,55.71,55.65,55.68,16825.0,55.1549,55.1747,55.1153,55.145,16825.0
2025-02-26 14:30:00,55.68,55.71,55.67,55.69,17680.0,55.145,55.1747,55.1351,55.1549,17680.0
2025-02-26 14:35:00,55.69,55.72,55.66,55.71,24606.0,55.1549,55.1846,55.1252,55.1747,24606.0
2025-02-26 14:40:00,55.7,55.73,55.68,55.7,29831.0,55.1648,55.1945,55.145,55.1648,29831.0
2025-02-26 14:45:00,55.71,55.78,55.69,55.69,44072.0,55.1747,55.244,55.1549,55.1549,44072.0
2025-02-26 14:50:00,55.7,55.71,55.65,55.66,34407.0,55.1648,55.1747,55.1153,55.1252,34407.0
2025-02-26 14:55:00,55.67,55.67,55.6,55.61,35364.0,55.1351,55.1351,55.0657,55.0756,35364.0
2025-02-26 15:00:00,55.62,55.66,55.61,55.65,19386.0,55.0856,55.1252,55.0756,55.1153,19386.0
2025-02-26 15:05:00,55.65,55.74,55.65,55.71,23276.0,55.1153,55.2044,55.1153,55.1747,23276.0
2025-02-26 15:10:00,55.71,55.84,55.71,55.81,32495.0,55.1747,55.3034,55.1747,55.2737,32495.0
2025-02-26 15:15:00,55.81,55.82,55.77,55.79,25891.0,55.2737,55.2836,55.2341,55.2539,25891.0
2025-02-26 15:20:00,55.79,55.8,55.74,55.78,49583.0,55.2539,55.2638,55.2044,55.244,49583.0
2025-02-26 15:25:00,55.78,55.84,55.75,55.83,27189.0,55.244,55.3034,55.2143,55.2935,27189.0
2025-02-26 15:30:00,55.82,55.85,55.77,55.82,30362.0,55.2836,55.3133,55.2341,55.2836,30362.0
2025-02-26 15:35:00,55.82,55.84,55.78,55.82,35853.0,55.2836,55.3034,55.244,55.2836,35853.0
2025-02-26 15:40:00,55.82,55.86,55.79,55.84,56551.0,55.2836,55.3232,55.2539,55.3034,56551.0
2025-02-26 15:45:00,55.83,55.85,55.77,55.78,57074.0,55.2935,55.3133,55.2341,55.244,57074.0
2025-02-26 15:50:00,55.79,55.87,55.7,55.8,91099.0,55.2539,55.3332,55.1648,55.2638,91099.0
2025-02-26 15:55:00,55.81,55.82,55.68,55.73,396036.0,55.2737,55.2836,55.145,55.1945,396036.0
2025-02-27 09:30:00,56.0,56.17,55.88,56.15,115839.0,55.4619,55.6303,55.3431,55.6105,115839.0
2025-02-27 09:35:00,56.1,56.33,56.05,56.26,37529.0,55.5609,55.7887,55.5114,55.7194,37529.0
2025-02-27 09:40:00,56.27,56.32,56.18,56.27,39419.0,55.7293,55.7788,55.6402,55.7293,39419.0
2025-02-27 09:45:00,56.27,56.36,56.18,56.3,92008.0,55.7293,55.8184,55.6402,55.759,92008.0
2025-02-27 09:50:00,56.3,56.44,56.22,56.34,21676.0,55.759,55.8977,55.6798,55.7986,21676.0
2025-02-27 09:55:00,56.32,56.33,55.92,55.98,57696.0,55.7788,55.7887,55.3827,55.4421,57696.0
2025-02-27 10:00:00,55.98,55.98,55.76,55.87,52697.0,55.4421,55.4421,55.2242,55.3332,52697.0
2025-02-27 10:05:00,55.86,55.9,55.76,55.81,40175.0,55.3232,55.3629,55.2242,55.2737,40175.0
2025-02-27 10:10:00,55.81,56.06,55.74,56.04,28170.0,55.2737,55.5213,55.2044,55.5015,28170.0
2025-02-27 10:15:00,56.05,56.26,56.0,56.25,296899.0,55.5114,55.7194,55.4619,55.7095,296899.0
2025-02-27 10:20:00,56.27,56.38,56.23,56.3,31554.0,55.7293,55.8383,55.6897,55.759,31554.0
2025-02-27 10:25:00,56.3,56.3,56.23,56.28,13582.0,55.759,55.759,55.6897,55.7392,13582.0
2025-02-27 10:30:00,56.28,56.34,56.12,56.22,28129.0,55.7392,55.7986,55.5807,55.6798,28129.0
2025-02-27 10:35:00,56.22,56.28,56.15,56.24,22945.0,55.6798,55.7392,55.6105,55.6996,22945.0
2025-02-27 10:40:00,56.23,56.24,56.11,56.23,18858.0,55.6897,55.6996,55.5708,55.6897,18858.0
2025-02-27 10:45:00,56.2,56.35,56.17,56.35,95577.0,55.66,55.8085,55.6303,55.8085,95577.0
2025-02-27 10:50:00,56.33,56.44,56.32,56.4,68295.0,55.7887,55.8977,55.7788,55.8581,68295.0
2025-02-27 10:55:00,56.42,56.46,56.37,56.45,59396.0,55.8779,55.9175,55.8283,55.9076,59396.0
2025-02-27 11:00:00,56.45,56.57,56.43,56.47,80055.0,55.9076,56.0264,55.8878,55.9274,80055.0
2025-02-27 11:05:00,56.48,56.53,56.44,56.48,43617.0,55.9373,55.9868,55.8977,55.9373,43617.0
2025-02-27 11:10:00,56.46,56.51,56.41,56.51,18153.0,55.9175,55.967,55.868,55.967,18153.0
2025-02-27 11:15:00,56.52,56.55,56.48,56.53,20048.0,55.9769,56.0066,55.9373,55.9868,20048.0
2025-02-27 11:20:00,56.55,56.57,56.42,56.43,30432.0,56.0066,56.0264,55.8779,55.8878,30432.0
2025-02-27 11:25:00,56.44,56.44,56.31,56.35,25162.0,55.8977,55.8977,55.7689,55.8085,25162.0
2025-02-27 11:30:00,56.32,56.39,56.31,56.36,29814.0,55.7788,55.8482,55.7689,55.8184,29814.0
2025-02-27 11:35:00,56.36,56.4,56.33,56.36,26395.0,55.8184,55.8581,55.7887,55.8184,26395.0
2025-02-27 11:40:00,56.37,56.38,56.24,56.26,38444.0,55.8283,55.8383,55.6996,55.7194,38444.0
2025-02-27 11:45:00,56.26,56.3,56.25,56.27,15551.0,55.7194,55.759,55.7095,55.7293,15551.0
2025-02-27 11:50:00,56.27,56.27,56.14,56.18,15411.0,55.7293,55.7293,55.6006,55.6402,15411.0
2025-02-27 11:55:00,56.15,56.18,56.05,56.09,13038.0,55.6105,55.6402,55.5114,55.551,13038.0
2025-02-27 12:00:00,56.08,56.17,56.08,56.17,13707.0,55.5411,55.6303,55.5411,55.6303,13707.0
2025-02-27 12:05:00,56.16,56.17,56.06,56.08,25044.0,55.6204,55.6303,55.5213,55.5411,25044.0
2025-02-27 12:10:00,56.08,56.17,56.07,56.17,18010.0,55.5411,55.6303,55.5312,55.6303,18010.0
2025-02-27 12:15:00,56.17,56.17,56.06,56.07,56024.0,55.6303,55.6303,55.5213,55.5312,56024.0
2025-02-27 12:20:00,56.07,56.18,56.06,56.17,17721.0,55.5312,55.6402,55.5213,55.6303,17721.0
2025-02-27 12:25:00,56.17,56.33,56.17,56.32,29814.0,55.6303,55.7887,55.6303,55.7788,29814.0
2025-02-27 12:30:00,56.32,56.34,56.26,56.27,13205.0,55.7788,55.7986,55.7194,55.7293,13205.0
2025-02-27 12:35:00,56.28,56.3,56.21,56.23,9405.0,55.7392,55.759,55.6699,55.6897,9405.0
2025-02-27 12:40:00,56.23,56.23,56.07,56.14,18425.0,55.6897,55.6897,55.5312,55.6006,18425.0
2025-02-27 12:45:00,56.13,56.19,56.09,56.16,14711.0,55.5907,55.6501,55.551,55.6204,14711.0
2025-02-27 12:50:00,56.16,56.28,56.14,56.28,14123.0,55.6204,55.7392,55.6006,55.7392,14123.0
2025-02-27 12:55:00,56.26,56.31,56.26,56.28,10464.0,55.7194,55.7689,55.7194,55.7392,10464.0
2025-02-27 13:00:00,56.28,56.35,56.25,56.26,19019.0,55.7392,55.8085,55.7095,55.7194,19019.0
2025-02-27 13:05:00,56.27,56.28,56.25,56.25,10609.0,55.7293,55.7392,55.7095,55.7095,10609.0
2025-02-27 13:10:00,56.25,56.33,56.25,56.33,14048.0,55.7095,55.7887,55.7095,55.7887,14048.0
2025-02-27 13:15:00,56.31,56.33,56.22,56.31,48651.0,55.7689,55.7887,55.6798,55.7689,48651.0
2025-02-27 13:20:00,56.3,56.31,56.28,56.3,6499.0,55.759,55.7689,55.7392,55.759,6499.0
2025-02-27 13:25:00,56.32,56.32,56.26,56.29,9054.0,55.7788,55.7788,55.7194,55.7491,9054.0
2025-02-27 13:30:00,56.29,56.35,56.29,56.33,14657.0,55.7491,55.8085,55.7491,55.7887,14657.0
2025-02-27 13:35:00,56.32,56.35,56.31,56.34,18259.0,55.7788,55.8085,55.7689,55.7986,18259.0
2025-02-27 13:40:00,56.34,56.35,56.28,56.3,11430.0,55.7986,55.8085,55.7392,55.759,11430.0
2025-02-27 13:45:00,56.29,56.36,56.27,56.34,21150.0,55.7491,55.8184,55.7293,55.7986,21150.0
2025-02-27 13:50:00,56.35,56.37,56.33,56.34,45801.0,55.8085,55.8283,55.7887,55.7986,45801.0
2025-02-27 13:55:00,56.34,56.37,56.31,56.32,44261.0,55.7986,55.8283,55.7689,55.7788,44261.0
2025-02-27 14:00:00,56.32,56.36,56.31,56.31,17227.0,55.7788,55.8184,55.7689,55.7689,17227.0
2025-02-27 14:05:00,56.31,56.36,56.3,56.33,24236.0,55.7689,55.8184,55.759,55.7887,24236.0
2025-02-27 14:10:00,56.34,56.36,56.31,56.36,16114.0,55.7986,55.8184,55.7689,55.8184,16114.0
2025-02-27 14:15:00,56.35,56.36,56.33,56.36,25367.0,55.8085,55.8184,55.7887,55.8184,25367.0
2025-02-27 14:20:00,56.36,56.37,56.28,56.33,46596.0,55.8184,55.8283,55.7392,55.7887,46596.0
2025-02-27 14:25:00,56.33,56.34,56.31,56.31,25273.0,55.7887,55.7986,55.7689,55.7689,25273.0
2025-02-27 14:30:00,56.32,56.32,56.17,56.22,68506.0,55.7788,55.7788,55.6303,55.6798,68506.0
2025-02-27 14:35:00,56.22,56.23,56.14,56.15,74331.0,55.6798,55.6897,55.6006,55.6105,74331.0
2025-02-27 14:40:00,56.15,56.19,56.09,56.19,76108.0,55.6105,55.6501,55.551,55.6501,76108.0
2025-02-27 14:45:00,56.2,56.26,56.18,56.22,23198.0,55.66,55.7194,55.6402,55.6798,23198.0
2025-02-27 14:50:00,56.22,56.25,56.18,56.2,12466.0,55.6798,55.7095,55.6402,55.66,12466.0
2025-02-27 14:55:00,56.21,56.24,56.16,56.21,65315.0,55.6699,55.6996,55.6204,55.6699,65315.0
2025-02-27 15:00:00,56.21,56.21,56.11,56.15,51421.0,55.6699,55.6699,55.5708,55.6105,51421.0
2025-02-27 15:05:00,56.15,56.23,56.13,56.19,46880.0,55.6105,55.6897,55.5907,55.6501,46880.0
2025-02-27 15:10:00,56.2,56.21,56.14,56.17,47651.0,55.66,55.6699,55.6006,55.6303,47651.0
2025-02-27 15:15:00,56.18,56.21,56.14,56.17,48222.0,55.6402,55.6699,55.6006,55.6303,48222.0
2025-02-27 15:20:00,56.17,56.26,56.16,56.25,51857.0,55.6303,55.7194,55.6204,55.7095,51857.0
2025-02-27 15:25:00,56.26,56.27,56.2,56.23,69741.0,55.7194,55.7293,55.66,55.6897,69741.0
2025-02-27 15:30:00,56.23,56.26,56.17,56.17,76461.0,55.6897,55.7194,55.6303,55.6303,76461.0
2025-02-27 15:35:00,56.17,56.23,56.1,56.22,41974.0,55.6303,55.6897,55.5609,55.6798,41974.0
2025-02-27 15:40:00,56.21,56.27,56.19,56.25,101668.0,55.6699,55.7293,55.6501,55.7095,101668.0
2025-02-27 15:45:00,56.24,56.27,56.22,56.25,91206.0,55.6996,55.7293,55.6798,55.7095,91206.0
2025-02-27 15:50:00,56.24,56.27,56.2,56.25,159718.0,55.6996,55.7293,55.66,55.7095,159718.0
2025-02-27 15:55:00,56.24,56.31,56.13,56.29,542760.0,55.6996,55.7689,55.5907,55.7491,542760.0
2025-02-28 09:30:00,55.98,56.54,55.89,56.48,196034.0,55.4421,55.9967,55.353,55.9373,196034.0
2025-02-28 09:35:00,56.47,56.49,56.17,56.2,62474.0,55.9274,55.9472,55.6303,55.66,62474.0
2025-02-28 09:40:00,56.17,56.29,55.99,56.0,87114.0,55.6303,55.7491,55.452,55.4619,87114.0
2025-02-28 09:45:00,56.0,56.1,55.81,55.86,69352.0,55.4619,55.5609,55.2737,55.3232,69352.0
2025-02-28 09:50:00,55.88,55.89,55.67,55.71,70449.0,55.3431,55.353,55.1351,55.1747,70449.0
2025-02-28 09:55:00,55.71,55.8,55.65,55.75,72965.0,55.1747,55.2638,55.1153,55.2143,72965.0
2025-02-28 10:00:00,55.75,55.85,55.62,55.7,138965.0,55.2143,55.3133,55.0856,55.1648,138965.0
2025-02-28 10:05:00,55.71,55.76,55.54,55.7,87628.0,55.1747,55.2242,55.0063,55.1648,87628.0
2025-02-28 10:10:00,55.72,55.85,55.59,55.61,50225.0,55.1846,55.3133,55.0558,55.0756,50225.0
2025-02-28 10:15:00,55.6,55.65,55.26,55.26,47135.0,55.0657,55.1153,54.729,54.729,47135.0
2025-02-28 10:20:00,55.26,55.7,55.26,55.64,53492.0,54.729,55.1648,54.729,55.1054,53492.0
2025-02-28 10:25:00,55.65,55.85,55.59,55.82,43831.0,55.1153,55.3133,55.0558,55.2836,43831.0
2025-02-28 10:30:00,55.8,56.02,55.74,55.82,67404.0,55.2638,55.4817,55.2044,55.2836,67404.0
2025-02-28 10:35:00,55.84,55.88,55.77,55.85,39267.0,55.3034,55.3431,55.2341,55.3133,39267.0
2025-02-28 10:40:00,55.86,55.86,55.73,55.77,34982.0,55.3232,55.3232,55.1945,55.2341,34982.0
2025-02-28 10:45:00,55.77,55.82,55.72,55.73,51252.0,55.2341,55.2836,55.1846,55.1945,51252.0
2025-02-28 10:50:00,55.72,55.78,55.69,55.72,27489.0,55.1846,55.244,55.1549,55.1846,27489.0
2025-02-28 10:55:00,55.71,55.78,55.67,55.71,39901.0,55.1747,55.244,55.1351,55.1747,39901.0
2025-02-28 11:00:00,55.71,55.82,55.66,55.66,33730.0,55.1747,55.2836,55.1252,55.1252,33730.0
2025-02-28 11:05:00,55.67,55.71,55.6,55.61,20573.0,55.1351,55.1747,55.0657,55.0756,20573.0
2025-02-28 11:10:00,55.62,55.62,55.4,55.45,38312.0,55.0856,55.0856,54.8677,54.9172,38312.0
2025-02-28 11:15:00,55.44,55.45,55.25,55.34,56780.0,54.9073,54.9172,54.7191,54.8082,56780.0
2025-02-28 11:20:00,55.35,55.38,55.28,55.3,30956.0,54.8181,54.8479,54.7488,54.7686,30956.0
2025-02-28 11:25:00,55.3,55.44,55.28,55.33,44084.0,54.7686,54.9073,54.7488,54.7983,44084.0
2025-02-28 11:30:00,55.32,55.45,55.26,55.44,94047.0,54.7884,54.9172,54.729,54.9073,94047.0
2025-02-28 11:35:00,55.44,55.55,55.44,55.51,43053.0,54.9073,55.0162,54.9073,54.9766,43053.0
2025-02-28 11:40:00,55.51,55.54,55.42,55.54,267560.0,54.9766,55.0063,54.8875,55.0063,267560.0
2025-02-28 11:45:00,55.52,55.7,55.52,55.69,32336.0,54.9865,55.1648,54.9865,55.1549,32336.0
2025-02-28 11:50:00,55.69,55.78,55.69,55.73,18963.0,55.1549,55.244,55.1549,55.1945,18963.0
2025-02-28 11:55:00,55.73,55.77,55.68,55.71,19753.0,55.1945,55.2341,55.145,55.1747,19753.0
2025-02-28 12:00:00,55.69,55.74,55.64,55.65,20462.0,55.1549,55.2044,55.1054,55.1153,20462.0
2025-02-28 12:05:00,55.65,55.69,55.63,55.69,17837.0,55.1153,55.1549,55.0955,55.1549,17837.0
2025-02-28 12:10:00,55.69,55.69,55.51,55.51,15397.0,55.1549,55.1549,54.9766,54.9766,15397.0
2025-02-28 12:15:00,55.51,55.62,55.49,55.58,14750.0,54.9766,55.0856,54.9568,55.0459,14750.0
2025-02-28 12:20:00,55.58,55.59,55.49,55.53,40315.0,55.0459,55.0558,54.9568,54.9964,40315.0
2025-02-28 12:25:00,55.54,55.55,55.49,55.52,11919.0,55.0063,55.0162,54.9568,54.9865,11919.0
2025-02-28 12:30:00,55.52,55.56,55.49,55.55,8929.0,54.9865,55.0261,54.9568,55.0162,8929.0
2025-02-28 12:35:00,55.54,55.54,55.51,55.51,13185.0,55.0063,55.0063,54.9766,54.9766,13185.0
2025-02-28 12:40:00,55.51,55.54,55.43,55.48,69484.0,54.9766,55.0063,54.8974,54.9469,69484.0
2025-02-28 12:45:00,55.49,55.49,55.33,55.33,26825.0,54.9568,54.9568,54.7983,54.7983,26825.0
2025-02-28 12:50:00,55.31,55.45,55.29,55.42,23898.0,54.7785,54.9172,54.7587,54.8875,23898.0
2025-02-28 12:55:00,55.4,55.4,55.29,55.31,24815.0,54.8677,54.8677,54.7587,54.7785,24815.0
2025-02-28 13:00:00,55.31,55.41,55.29,55.35,10623.0,54.7785,54.8776,54.7587,54.8181,10623.0
2025-02-28 13:05:00,55.32,55.42,55.29,55.39,13547.0,54.7884,54.8875,54.7587,54.8578,13547.0
2025-02-28 13:10:00,55.4,55.4,55.34,55.4,9977.0,54.8677,54.8677,54.8082,54.8677,9977.0
2025-02-28 13:15:00,55.4,55.41,55.2,55.2,23813.0,54.8677,54.8776,54.6696,54.6696,23813.0
2025-02-28 13:20:00,55.22,55.3,55.22,55.25,15304.0,54.6894,54.7686,54.6894,54.7191,15304.0
2025-02-28 13:25:00,55.23,55.31,55.23,55.3,15399.0,54.6993,54.7785,54.6993,54.7686,15399.0
2025-02-28 13:30:00,55.28,55.32,55.26,55.31,14227.0,54.7488,54.7884,54.729,54.7785,14227.0
2025-02-28 13:35:00,55.33,55.44,55.31,55.41,45759.0,54.7983,54.9073,54.7785,54.8776,45759.0
2025-02-28 13:40:00,55.42,55.44,55.33,55.39,10683.0,54.8875,54.9073,54.7983,54.8578,10683.0
2025-02-28 13:45:00,55.38,55.42,55.36,55.41,12867.0,54.8479,54.8875,54.8281,54.8776,12867.0
2025-02-28 13:50:00,55.4,55.44,55.37,55.38,11054.0,54.8677,54.9073,54.838,54.8479,11054.0
2025-02-28 13:55:00,55.37,55.37,55.27,55.29,19309.0,54.838,54.838,54.7389,54.7587,19309.0
2025-02-28 14:00:00,55.3,55.52,55.3,55.43,30775.0,54.7686,54.9865,54.7686,54.8974,30775.0
2025-02-28 14:05:00,55.44,55.55,55.43,55.52,10714.0,54.9073,55.0162,54.8974,54.9865,10714.0
2025-02-28 14:10:00,55.53,55.55,55.47,55.55,16345.0,54.9964,55.0162,54.937,55.0162,16345.0
2025-02-28 14:15:00,55.55,55.59,55.48,55.55,14332.0,55.0162,55.0558,54.9469,55.0162,14332.0
2025-02-28 14:20:00,55.51,55.53,55.46,55.48,8033.0,54.9766,54.9964,54.9271,54.9469,8033.0
2025-02-28 14:25:00,55.49,55.51,55.45,55.48,11713.0,54.9568,54.9766,54.9172,54.9469,11713.0
2025-02-28 14:30:00,55.47,55.53,55.46,55.48,12545.0,54.937,54.9964,54.9271,54.9469,12545.0
2025-02-28 14:35:00,55.48,55.56,55.47,55.49,19842.0,54.9469,55.0261,54.937,54.9568,19842.0
2025-02-28 14:40:00,55.49,55.55,55.47,55.54,15341.0,54.9568,55.0162,54.937,55.0063,15341.0
2025-02-28 14:45:00,55.52,55.59,55.51,55.59,53746.0,54.9865,55.0558,54.9766,55.0558,53746.0
2025-02-28 14:50:00,55.6,55.74,55.56,55.71,50332.0,55.0657,55.2044,55.0261,55.1747,50332.0
2025-02-28 14:55:00,55.69,55.77,55.67,55.75,37407.0,55.1549,55.2341,55.1351,55.2143,37407.0
2025-02-28 15:00:00,55.75,55.84,55.75,55.84,15780.0,55.2143,55.3034,55.2143,55.3034,15780.0
2025-02-28 15:05:00,55.84,55.85,55.8,55.81,24027.0,55.3034,55.3133,55.2638,55.2737,24027.0
2025-02-28 15:10:00,55.82,55.83,55.78,55.8,14098.0,55.2836,55.2935,55.244,55.2638,14098.0
2025-02-28 15:15:00,55.79,55.83,55.76,55.78,22678.0,55.2539,55.2935,55.2242,55.244,22678.0
2025-02-28 15:20:00,55.77,55.81,55.74,55.81,25702.0,55.2341,55.2737,55.2044,55.2737,25702.0
2025-02-28 15:25:00,55.81,55.94,55.81,55.91,91986.0,55.2737,55.4025,55.2737,55.3728,91986.0
2025-02-28 15:30:00,55.91,55.95,55.87,55.88,23654.0,55.3728,55.4124,55.3332,55.3431,23654.0
2025-02-28 15:35:00,55.86,56.06,55.84,56.05,40841.0,55.3232,55.5213,55.3034,55.5114,40841.0
2025-02-28 15:40:00,56.05,56.16,56.04,56.13,53619.0,55.5114,55.6204,55.5015,55.5907,53619.0
2025-02-28 15:45:00,56.15,56.16,56.04,56.14,111218.0,55.6105,55.6204,55.5015,55.6006,111218.0
2025-02-28 15:50:00,56.16,56.27,56.0,56.26,144526.0,55.6204,55.7293,55.4619,55.7194,144526.0
2025-02-28 15:55:00,56.27,56.46,56.21,56.38,864419.0,55.7293,55.9175,55.6699,55.8383,864419.0
2025-03-03 09:30:00,56.34,56.89,56.34,56.73,125987.0,55.7986,56.3434,55.7986,56.1849,125987.0
2025-03-03 09:35:00,56.72,57.07,56.72,56.97,212015.0,56.175,56.5216,56.175,56.4226,212015.0
2025-03-03 09:40:00,56.96,56.99,56.65,56.66,23609.0,56.4127,56.4424,56.1057,56.1156,23609.0
2025-03-03 09:45:00,56.65,56.79,56.61,56.75,37335.0,56.1057,56.2443,56.066,56.2047,37335.0
2025-03-03 09:50:00,56.77,56.83,56.68,56.68,14336.0,56.2245,56.2839,56.1354,56.1354,14336.0
2025-03-03 09:55:00,56.67,56.73,56.53,56.71,42086.0,56.1255,56.1849,55.9868,56.1651,42086.0
2025-03-03 10:00:00,56.71,56.71,56.5,56.65,13960.0,56.1651,56.1651,55.9571,56.1057,13960.0
2025-03-03 10:05:00,56.64,56.79,56.63,56.69,9784.0,56.0958,56.2443,56.0858,56.1453,9784.0
2025-03-03 10:10:00,56.68,56.77,56.62,56.62,13928.0,56.1354,56.2245,56.0759,56.0759,13928.0
2025-03-03 10:15:00,56.61,56.68,56.56,56.67,14818.0,56.066,56.1354,56.0165,56.1255,14818.0
2025-03-03 10:20:00,56.69,56.8,56.69,56.71,10425.0,56.1453,56.2542,56.1453,56.1651,10425.0
2025-03-03 10:25:00,56.7,56.77,56.66,56.77,16925.0,56.1552,56.2245,56.1156,56.2245,16925.0
2025-03-03 10:30:00,56.8,56.88,56.72,56.84,12034.0,56.2542,56.3334,56.175,56.2938,12034.0
2025-03-03 10:35:00,56.82,56.94,56.74,56.91,16421.0,56.274,56.3929,56.1948,56.3632,16421.0
2025-03-03 10:40:00,56.91,57.0,56.87,56.96,20606.0,56.3632,56.4523,56.3235,56.4127,20606.0
2025-03-03 10:45:00,56.95,56.95,56.83,56.87,30929.0,56.4028,56.4028,56.2839,56.3235,30929.0
2025-03-03 10:50:00,56.87,56.92,56.83,56.88,28220.0,56.3235,56.3731,56.2839,56.3334,28220.0
2025-03-03 10:55:00,56.88,56.91,56.74,56.82,25347.0,56.3334,56.3632,56.1948,56.274,25347.0
2025-03-03 11:00:00,56.82,56.93,56.81,56.92,14605.0,56.274,56.383,56.2641,56.3731,14605.0
2025-03-03 11:05:00,56.9,56.9,56.7,56.77,21247.0,56.3533,56.3533,56.1552,56.2245,21247.0
2025-03-03 11:10:00,56.79,56.91,56.78,56.87,13379.0,56.2443,56.3632,56.2344,56.3235,13379.0
2025-03-03 11:15:00,56.85,56.89,56.78,56.8,13947.0,56.3037,56.3434,56.2344,56.2542,13947.0
2025-03-03 11:20:00,56.81,56.9,56.81,56.88,31967.0,56.2641,56.3533,56.2641,56.3334,31967.0
2025-03-03 11:25:00,56.86,56.88,56.77,56.77,37189.0,56.3136,56.3334,56.2245,56.2245,37189.0
2025-03-03 11:30:00,56.76,56.81,56.67,56.68,22119.0,56.2146,56.2641,56.1255,56.1354,22119.0
2025-03-03 11:35:00,56.68,56.78,56.67,56.76,31314.0,56.1354,56.2344,56.1255,56.2146,31314.0
2025-03-03 11:40:00,56.76,56.77,56.58,56.6,43285.0,56.2146,56.2245,56.0363,56.0561,43285.0
2025-03-03 11:45:00,56.58,56.63,56.5,56.61,17135.0,56.0363,56.0858,55.9571,56.066,17135.0
2025-03-03 11:50:00,56.6,56.7,56.59,56.7,13704.0,56.0561,56.1552,56.0462,56.1552,13704.0
2025-03-03 11:55:00,56.71,56.73,56.64,56.68,14370.0,56.1651,56.1849,56.0958,56.1354,14370.0
2025-03-03 12:00:00,56.68,56.71,56.6,56.71,7658.0,56.1354,56.1651,56.0561,56.1651,7658.0
2025-03-03 12:05:00,56.72,56.81,56.69,56.69,25591.0,56.175,56.2641,56.1453,56.1453,25591.0
2025-03-03 12:10:00,56.69,56.77,56.69,56.73,9248.0,56.1453,56.2245,56.1453,56.1849,9248.0
2025-03-03 12:15:00,56.73,56.78,56.69,56.75,18209.0,56.1849,56.2344,56.1453,56.2047,18209.0
2025-03-03 12:20:00,56.76,56.8,56.68,56.74,26139.0,56.2146,56.2542,56.1354,56.1948,26139.0
2025-03-03 12:25:00,56.76,56.78,56.67,56.72,11606.0,56.2146,56.2344,56.1255,56.175,11606.0
2025-03-03 12:30:00,56.72,56.79,56.72,56.76,6591.0,56.175,56.2443,56.175,56.2146,6591.0
2025-03-03 12:35:00,56.77,56.83,56.72,56.83,24969.0,56.2245,56.2839,56.175,56.2839,24969.0
2025-03-03 12:40:00,56.84,56.84,56.78,56.79,10306.0,56.2938,56.2938,56.2344,56.2443,10306.0
2025-03-03 12:45:00,56.77,56.8,56.75,56.79,7956.0,56.2245,56.2542,56.2047,56.2443,7956.0
2025-03-03 12:50:00,56.78,56.78,56.65,56.65,33072.0,56.2344,56.2344,56.1057,56.1057,33072.0
2025-03-03 12:55:00,56.64,56.67,56.61,56.63,9103.0,56.0958,56.1255,56.066,56.0858,9103.0
2025-03-03 13:00:00,56.61,56.65,56.59,56.65,17002.0,56.066,56.1057,56.0462,56.1057,17002.0
2025-03-03 13:05:00,56.63,56.63,56.54,56.57,14261.0,56.0858,56.0858,55.9967,56.0264,14261.0
2025-03-03 13:10:00,56.58,56.62,56.48,56.48,19734.0,56.0363,56.0759,55.9373,55.9373,19734.0
2025-03-03 13:15:00,56.49,56.51,56.48,56.48,7148.0,55.9472,55.967,55.9373,55.9373,7148.0
2025-03-03 13:20:00,56.46,56.46,56.41,56.41,10184.0,55.9175,55.9175,55.868,55.868,10184.0
2025-03-03 13:25:00,56.39,56.4,56.2,56.2,10167.0,55.8482,55.8581,55.66,55.66,10167.0
2025-03-03 13:30:00,56.21,56.29,56.07,56.14,32982.0,55.6699,55.7491,55.5312,55.6006,32982.0
2025-03-03 13:35:00,56.16,56.22,56.13,56.15,11149.0,55.6204,55.6798,55.5907,55.6105,11149.0
2025-03-03 13:40:00,56.16,56.26,56.14,56.26,10332.0,55.6204,55.7194,55.6006,55.7194,10332.0
2025-03-03 13:45:00,56.25,56.31,56.16,56.23,34202.0,55.7095,55.7689,55.6204,55.6897,34202.0
2025-03-03 13:50:00,56.22,56.27,56.18,56.21,11133.0,55.6798,55.7293,55.6402,55.6699,11133.0
2025-03-03 13:55:00,56.21,56.32,56.13,56.3,35718.0,55.6699,55.7788,55.5907,55.759,35718.0
2025-03-03 14:00:00,56.29,56.47,56.27,56.44,17435.0,55.7491,55.9274,55.7293,55.8977,17435.0
2025-03-03 14:05:00,56.44,56.48,56.4,56.43,10399.0,55.8977,55.9373,55.8581,55.8878,10399.0
2025-03-03 14:10:00,56.42,56.51,56.42,56.48,17679.0,55.8779,55.967,55.8779,55.9373,17679.0
2025-03-03 14:15:00,56.47,56.47,56.3,56.35,13740.0,55.9274,55.9274,55.759,55.8085,13740.0
2025-03-03 14:20:00,56.36,56.42,56.3,56.32,20123.0,55.8184,55.8779,55.759,55.7788,20123.0
2025-03-03 14:25:00,56.32,56.32,56.24,56.27,8222.0,55.7788,55.7788,55.6996,55.7293,8222.0
2025-03-03 14:30:00,56.27,56.42,56.27,56.33,10836.0,55.7293,55.8779,55.7293,55.7887,10836.0
2025-03-03 14:35:00,56.32,56.34,56.25,56.32,10241.0,55.7788,55.7986,55.7095,55.7788,10241.0
2025-03-03 14:40:00,56.33,56.37,56.31,56.32,16154.0,55.7887,55.8283,55.7689,55.7788,16154.0
2025-03-03 14:45:00,56.33,56.33,56.27,56.28,12781.0,55.7887,55.7887,55.7293,55.7392,12781.0
2025-03-03 14:50:00,56.28,56.33,56.17,56.23,21298.0,55.7392,55.7887,55.6303,55.6897,21298.0
2025-03-03 14:55:00,56.24,56.26,56.09,56.1,29305.0,55.6996,55.7194,55.551,55.5609,29305.0
2025-03-03 15:00:00,56.08,56.09,55.93,55.95,60919.0,55.5411,55.551,55.3926,55.4124,60919.0
2025-03-03 15:05:00,55.95,55.96,55.76,55.8,35213.0,55.4124,55.4223,55.2242,55.2638,35213.0
2025-03-03 15:10:00,55.82,55.82,55.71,55.79,37654.0,55.2836,55.2836,55.1747,55.2539,37654.0
2025-03-03 15:15:00,55.79,55.81,55.67,55.68,39864.0,55.2539,55.2737,55.1351,55.145,39864.0
2025-03-03 15:20:00,55.7,55.74,55.6,55.6,31014.0,55.1648,55.2044,55.0657,55.0657,31014.0
2025-03-03 15:25:00,55.6,55.6,55.41,55.47,50883.0,55.0657,55.0657,54.8776,54.937,50883.0
2025-03-03 15:30:00,55.47,55.55,55.45,55.52,45687.0,54.937,55.0162,54.9172,54.9865,45687.0
2025-03-03 15:35:00,55.52,55.55,55.28,55.3,66430.0,54.9865,55.0162,54.7488,54.7686,66430.0
2025-03-03 15:40:00,55.3,55.41,55.22,55.4,60644.0,54.7686,54.8776,54.6894,54.8677,60644.0
2025-03-03 15:45:00,55.39,55.45,55.3,55.34,126958.0,54.8578,54.9172,54.7686,54.8082,126958.0
2025-03-03 15:50:00,55.37,55.41,55.27,55.4,144610.0,54.838,54.8776,54.7389,54.8677,144610.0
2025-03-03 15:55:00,55.4,55.43,55.23,55.31,745986.0,54.8677,54.8974,54.6993,54.7785,745986.0
2025-03-04 09:30:00,55.0,55.17,54.48,54.48,188480.0,54.4715,54.6399,53.9565,53.9565,188480.0
2025-03-04 09:35:00,54.52,54.7,54.19,54.19,67605.0,53.9961,54.1744,53.6693,53.6693,67605.0
2025-03-04 09:40:00,54.2,54.53,53.92,53.92,78992.0,53.6792,54.006,53.4019,53.4019,78992.0
2025-03-04 09:45:00,53.86,54.14,53.75,53.79,68666.0,53.3425,53.6198,53.2335,53.2731,68666.0
2025-03-04 09:50:00,53.79,53.82,53.69,53.72,22471.0,53.2731,53.3028,53.1741,53.2038,22471.0
2025-03-04 09:55:00,53.73,53.75,53.34,53.38,104657.0,53.2137,53.2335,52.8275,52.8671,104657.0
2025-03-04 10:00:00,53.41,53.64,53.35,53.43,50385.0,52.8968,53.1246,52.8374,52.9166,50385.0
2025-03-04 10:05:00,53.45,53.47,53.05,53.09,32840.0,52.9364,52.9562,52.5402,52.5799,32840.0
2025-03-04 10:10:00,53.08,53.29,52.96,53.15,76018.0,52.57,52.7779,52.4511,52.6393,76018.0
2025-03-04 10:15:00,53.15,53.18,53.0,53.06,30577.0,52.6393,52.669,52.4907,52.5502,30577.0
2025-03-04 10:20:00,53.07,53.25,53.07,53.21,49244.0,52.5601,52.7383,52.5601,52.6987,49244.0
2025-03-04 10:25:00,53.19,53.44,53.14,53.34,61065.0,52.6789,52.9265,52.6294,52.8275,61065.0
2025-03-04 10:30:00,53.33,53.33,53.22,53.28,36145.0,52.8176,52.8176,52.7086,52.768,36145.0
2025-03-04 10:35:00,53.31,53.45,53.21,53.29,25914.0,52.7977,52.9364,52.6987,52.7779,25914.0
2025-03-04 10:40:00,53.29,53.42,53.27,53.33,31351.0,52.7779,52.9067,52.7581,52.8176,31351.0
2025-03-04 10:45:00,53.32,53.35,53.22,53.3,24496.0,52.8077,52.8374,52.7086,52.7878,24496.0
2025-03-04 10:50:00,53.31,53.34,53.18,53.2,21490.0,52.7977,52.8275,52.669,52.6888,21490.0
2025-03-04 10:55:00,53.2,53.25,52.99,52.99,113849.0,52.6888,52.7383,52.4808,52.4808,113849.0
2025-03-04 11:00:00,53.01,53.11,52.93,52.93,39511.0,52.5006,52.5997,52.4214,52.4214,39511.0
2025-03-04 11:05:00,52.93,52.96,52.83,52.88,45020.0,52.4214,52.4511,52.3224,52.3719,45020.0
2025-03-04 11:10:00,52.88,52.97,52.77,52.93,113294.0,52.3719,52.461,52.2629,52.4214,113294.0
2025-03-04 11:15:00,52.92,53.02,52.77,52.81,41123.0,52.4115,52.5105,52.2629,52.3026,41123.0
2025-03-04 11:20:00,52.82,52.85,52.58,52.58,42258.0,52.3125,52.3422,52.0748,52.0748,42258.0
2025-03-04 11:25:00,52.6,52.64,52.47,52.53,33132.0,52.0946,52.1342,51.9658,52.0252,33132.0
2025-03-04 11:30:00,52.5,52.57,52.34,52.37,39311.0,51.9955,52.0649,51.8371,51.8668,39311.0
2025-03-04 11:35:00,52.37,52.37,52.1,52.11,49332.0,51.8668,51.8668,51.5994,51.6093,49332.0
2025-03-04 11:40:00,52.11,52.35,52.11,52.34,54118.0,51.6093,51.847,51.6093,51.8371,54118.0
2025-03-04 11:45:00,52.35,52.41,52.22,52.32,29217.0,51.847,51.9064,51.7182,51.8173,29217.0
2025-03-04 11:50:00,52.31,52.44,52.29,52.42,21831.0,51.8074,51.9361,51.7876,51.9163,21831.0
2025-03-04 11:55:00,52.43,52.65,52.4,52.56,51243.0,51.9262,52.1441,51.8965,52.055,51243.0
2025-03-04 12:00:00,52.57,52.6,52.5,52.58,21784.0,52.0649,52.0946,51.9955,52.0748,21784.0
2025-03-04 12:05:00,52.57,52.58,52.5,52.56,10779.0,52.0649,52.0748,51.9955,52.055,10779.0
2025-03-04 12:10:00,52.57,52.68,52.57,52.6,17130.0,52.0649,52.1738,52.0649,52.0946,17130.0
2025-03-04 12:15:00,52.61,52.67,52.56,52.67,18670.0,52.1045,52.1639,52.055,52.1639,18670.0
2025-03-04 12:20:00,52.66,52.84,52.64,52.84,20199.0,52.154,52.3323,52.1342,52.3323,20199.0
2025-03-04 12:25:00,52.83,52.92,52.82,52.82,13791.0,52.3224,52.4115,52.3125,52.3125,13791.0
2025-03-04 12:30:00,52.82,52.88,52.8,52.83,18456.0,52.3125,52.3719,52.2927,52.3224,18456.0
2025-03-04 12:35:00,52.83,52.92,52.76,52.79,78123.0,52.3224,52.4115,52.253,52.2827,78123.0
2025-03-04 12:40:00,52.8,52.8,52.62,52.66,38298.0,52.2927,52.2927,52.1144,52.154,38298.0
2025-03-04 12:45:00,52.65,52.68,52.43,52.46,68352.0,52.1441,52.1738,51.9262,51.9559,68352.0
2025-03-04 12:50:00,52.46,52.59,52.4,52.5,38619.0,51.9559,52.0847,51.8965,51.9955,38619.0
2025-03-04 12:55:00,52.5,52.53,52.43,52.48,29246.0,51.9955,52.0252,51.9262,51.9757,29246.0
2025-03-04 13:00:00,52.49,52.56,52.4,52.44,36578.0,51.9856,52.055,51.8965,51.9361,36578.0
2025-03-04 13:05:00,52.43,52.61,52.41,52.59,40786.0,51.9262,52.1045,51.9064,52.0847,40786.0
2025-03-04 13:10:00,52.58,52.71,52.56,52.67,28113.0,52.0748,52.2035,52.055,52.1639,28113.0
2025-03-04 13:15:00,52.67,52.72,52.59,52.67,49421.0,52.1639,52.2134,52.0847,52.1639,49421.0
2025-03-04 13:20:00,52.67,52.75,52.65,52.74,32585.0,52.1639,52.2431,52.1441,52.2332,32585.0
2025-03-04 13:25:00,52.75,52.79,52.68,52.72,31567.0,52.2431,52.2827,52.1738,52.2134,31567.0
2025-03-04 13:30:00,52.72,52.72,52.63,52.67,29684.0,52.2134,52.2134,52.1243,52.1639,29684.0
2025-03-04 13:35:00,52.67,52.76,52.62,52.76,27221.0,52.1639,52.253,52.1144,52.253,27221.0
2025-03-04 13:40:00,52.76,52.76,52.6,52.63,25016.0,52.253,52.253,52.0946,52.1243,25016.0
2025-03-04 13:45:00,52.63,52.73,52.61,52.65,19909.0,52.1243,52.2233,52.1045,52.1441,19909.0
2025-03-04 13:50:00,52.64,52.75,52.62,52.73,22084.0,52.1342,52.2431,52.1144,52.2233,22084.0
2025-03-04 13:55:00,52.74,52.81,52.71,52.74,38117.0,52.2332,52.3026,52.2035,52.2332,38117.0
2025-03-04 14:00:00,52.74,53.04,52.74,53.0,41920.0,52.2332,52.5303,52.2332,52.4907,41920.0
2025-03-04 14:05:00,53.0,53.13,52.99,53.0,22063.0,52.4907,52.6195,52.4808,52.4907,22063.0
2025-03-04 14:10:00,53.01,53.04,52.93,52.99,26043.0,52.5006,52.5303,52.4214,52.4808,26043.0
2025-03-04 14:15:00,52.98,53.0,52.92,52.93,28351.0,52.4709,52.4907,52.4115,52.4214,28351.0
2025-03-04 14:20:00,52.93,52.95,52.87,52.9,39217.0,52.4214,52.4412,52.362,52.3917,39217.0
2025-03-04 14:25:00,52.91,52.95,52.85,52.9,61755.0,52.4016,52.4412,52.3422,52.3917,61755.0
2025-03-04 14:30:00,52.91,52.93,52.82,52.83,52293.0,52.4016,52.4214,52.3125,52.3224,52293.0
2025-03-04 14:35:00,52.83,52.85,52.78,52.8,25546.0,52.3224,52.3422,52.2728,52.2927,25546.0
2025-03-04 14:40:00,52.79,52.8,52.72,52.79,24372.0,52.2827,52.2927,52.2134,52.2827,24372.0
2025-03-04 14:45:00,52.79,52.9,52.79,52.87,46274.0,52.2827,52.3917,52.2827,52.362,46274.0
2025-03-04 14:50:00,52.86,52.91,52.85,52.89,39511.0,52.3521,52.4016,52.3422,52.3818,39511.0
2025-03-04 14:55:00,52.89,52.93,52.84,52.88,34859.0,52.3818,52.4214,52.3323,52.3719,34859.0
2025-03-04 15:00:00,52.88,52.89,52.77,52.8,62657.0,52.3719,52.3818,52.2629,52.2927,62657.0
2025-03-04 15:05:00,52.8,52.8,52.61,52.61,48451.0,52.2927,52.2927,52.1045,52.1045,48451.0
2025-03-04 15:10:00,52.62,52.68,52.54,52.63,56087.0,52.1144,52.1738,52.0351,52.1243,56087.0
2025-03-04 15:15:00,52.64,52.68,52.57,52.65,49063.0,52.1342,52.1738,52.0649,52.1441,49063.0
2025-03-04 15:20:00,52.65,52.81,52.54,52.81,43834.0,52.1441,52.3026,52.0351,52.3026,43834.0
2025-03-04 15:25:00,52.8,52.8,52.63,52.66,59670.0,52.2927,52.2927,52.1243,52.154,59670.0
2025-03-04 15:30:00,52.66,52.67,52.23,52.33,137158.0,52.154,52.1639,51.7281,51.8272,137158.0
2025-03-04 15:35:00,52.33,52.34,52.14,52.15,67337.0,51.8272,51.8371,51.639,51.6489,67337.0
2025-03-04 15:40:00,52.14,52.14,51.95,51.97,64977.0,51.639,51.639,51.4508,51.4706,64977.0
2025-03-04 15:45:00,51.98,52.03,51.75,51.8,94844.0,51.4805,51.53,51.2527,51.3023,94844.0
2025-03-04 15:50:00,51.78,51.78,51.25,51.48,212313.0,51.2825,51.2825,50.7575,50.9853,212313.0
2025-03-04 15:55:00,51.48,51.51,51.18,51.32,853870.0,50.9853,51.015,50.6882,50.8269,853870.0
2025-03-05 09:30:00,52.43,52.55,52.0,52.19,158094.0,51.9262,52.0451,51.5003,51.6885,158094.0
2025-03-05 09:35:00,52.18,52.61,52.14,52.55,58253.0,51.6786,52.1045,51.639,52.0451,58253.0
2025-03-05 09:40:00,52.57,52.84,52.56,52.69,30160.0,52.0649,52.3323,52.055,52.1837,30160.0
2025-03-05 09:45:00,52.66,52.82,52.59,52.61,27176.0,52.154,52.3125,52.0847,52.1045,27176.0
2025-03-05 09:50:00,52.61,53.08,52.61,53.05,69512.0,52.1045,52.57,52.1045,52.5402,69512.0
2025-03-05 09:55:00,53.05,53.09,52.77,52.77,28361.0,52.5402,52.5799,52.2629,52.2629,28361.0
2025-03-05 10:00:00,52.75,53.09,52.72,53.03,81885.0,52.2431,52.5799,52.2134,52.5204,81885.0
2025-03-05 10:05:00,53.03,53.12,52.91,53.08,25564.0,52.5204,52.6096,52.4016,52.57,25564.0
2025-03-05 10:10:00,53.09,53.1,52.94,53.0,93560.0,52.5799,52.5898,52.4313,52.4907,93560.0
2025-03-05 10:15:00,52.96,52.98,52.8,52.8,31959.0,52.4511,52.4709,52.2927,52.2927,31959.0
2025-03-05 10:20:00,52.82,52.84,52.66,52.72,26788.0,52.3125,52.3323,52.154,52.2134,26788.0
2025-03-05 10:25:00,52.72,52.82,52.7,52.78,40136.0,52.2134,52.3125,52.1936,52.2728,40136.0
2025-03-05 10:30:00,52.76,52.94,52.71,52.88,23976.0,52.253,52.4313,52.2035,52.3719,23976.0
2025-03-05 10:35:00,52.86,53.01,52.84,52.94,9395.0,52.3521,52.5006,52.3323,52.4313,9395.0
2025-03-05 10:40:00,52.92,52.95,52.61,52.66,52008.0,52.4115,52.4412,52.1045,52.154,52008.0
2025-03-05 10:45:00,52.65,52.68,52.6,52.61,28051.0,52.1441,52.1738,52.0946,52.1045,28051.0
2025-03-05 10:50:00,52.61,52.66,52.57,52.62,26486.0,52.1045,52.154,52.0649,52.1144,26486.0
2025-03-05 10:55:00,52.61,52.65,52.54,52.64,71200.0,52.1045,52.1441,52.0351,52.1342,71200.0
2025-03-05 11:00:00,52.6,52.63,52.52,52.55,15545.0,52.0946,52.1243,52.0153,52.0451,15545.0
2025-03-05 11:05:00,52.56,52.59,52.44,52.44,14709.0,52.055,52.0847,51.9361,51.9361,14709.0
2025-03-05 11:10:00,52.43,52.46,52.27,52.44,15088.0,51.9262,51.9559,51.7677,51.9361,15088.0
2025-03-05 11:15:00,52.44,52.47,52.36,52.37,10011.0,51.9361,51.9658,51.8569,51.8668,10011.0
2025-03-05 11:20:00,52.38,52.42,52.34,52.42,8816.0,51.8767,51.9163,51.8371,51.9163,8816.0
2025-03-05 11:25:00,52.43,52.44,52.3,52.39,22748.0,51.9262,51.9361,51.7975,51.8866,22748.0
2025-03-05 11:30:00,52.39,52.4,52.33,52.4,17678.0,51.8866,51.8965,51.8272,51.8965,17678.0
2025-03-05 11:35:00,52.41,52.53,52.38,52.49,16276.0,51.9064,52.0252,51.8767,51.9856,16276.0
2025-03-05 11:40:00,52.49,52.51,52.44,52.46,11543.0,51.9856,52.0054,51.9361,51.9559,11543.0
2025-03-05 11:45:00,52.48,52.49,52.34,52.35,13696.0,51.9757,51.9856,51.8371,51.847,13696.0
2025-03-05 11:50:00,52.36,52.36,52.27,52.34,12850.0,51.8569,51.8569,51.7677,51.8371,12850.0
2025-03-05 11:55:00,52.35,52.48,52.32,52.4,35686.0,51.847,51.9757,51.8173,51.8965,35686.0
2025-03-05 12:00:00,52.42,52.62,52.42,52.45,9394.0,51.9163,52.1144,51.9163,51.946,9394.0
2025-03-05 12:05:00,52.45,52.48,52.38,52.42,8430.0,51.946,51.9757,51.8767,51.9163,8430.0
2025-03-05 12:10:00,52.42,52.45,52.39,52.42,13436.0,51.9163,51.946,51.8866,51.9163,13436.0
2025-03-05 12:15:00,52.43,52.46,52.36,52.37,14405.0,51.9262,51.9559,51.8569,51.8668,14405.0
2025-03-05 12:20:00,52.35,52.4,52.33,52.37,24405.0,51.847,51.8965,51.8272,51.8668,24405.0
2025-03-05 12:25:00,52.37,52.41,52.36,52.39,17296.0,51.8668,51.9064,51.8569,51.8866,17296.0
2025-03-05 12:30:00,52.39,52.44,52.37,52.43,22253.0,51.8866,51.9361,51.8668,51.9262,22253.0
2025-03-05 12:35:00,52.42,52.45,52.39,52.4,22126.0,51.9163,51.946,51.8866,51.8965,22126.0
2025-03-05 12:40:00,52.4,52.51,52.39,52.5,45457.0,51.8965,52.0054,51.8866,51.9955,45457.0
2025-03-05 12:45:00,52.5,52.5,52.32,52.43,12185.0,51.9955,51.9955,51.8173,51.9262,12185.0
2025-03-05 12:50:00,52.42,52.5,52.39,52.43,15585.0,51.9163,51.9955,51.8866,51.9262,15585.0
2025-03-05 12:55:00,52.45,52.48,52.44,52.47,14712.0,51.946,51.9757,51.9361,51.9658,14712.0
2025-03-05 13:00:00,52.46,52.62,52.46,52.59,55621.0,51.9559,52.1144,51.9559,52.0847,55621.0
2025-03-05 13:05:00,52.58,52.62,52.38,52.38,31044.0,52.0748,52.1144,51.8767,51.8767,31044.0
2025-03-05 13:10:00,52.44,52.44,52.36,52.39,9001.0,51.9361,51.9361,51.8569,51.8866,9001.0
2025-03-05 13:15:00,52.38,52.48,52.38,52.48,8992.0,51.8767,51.9757,51.8767,51.9757,8992.0
2025-03-05 13:20:00,52.48,52.51,52.47,52.5,8034.0,51.9757,52.0054,51.9658,51.9955,8034.0
2025-03-05 13:25:00,52.54,52.54,52.47,52.48,9272.0,52.0351,52.0351,51.9658,51.9757,9272.0
2025-03-05 13:30:00,52.48,52.52,52.38,52.45,14149.0,51.9757,52.0153,51.8767,51.946,14149.0
2025-03-05 13:35:00,52.45,52.56,52.42,52.56,12131.0,51.946,52.055,51.9163,52.055,12131.0
2025-03-05 13:40:00,52.55,52.56,52.45,52.48,9506.0,52.0451,52.055,51.946,51.9757,9506.0
2025-03-05 13:45:00,52.49,52.63,52.49,52.62,17015.0,51.9856,52.1243,51.9856,52.1144,17015.0
2025-03-05 13:50:00,52.62,52.68,52.61,52.63,11591.0,52.1144,52.1738,52.1045,52.1243,11591.0
2025-03-05 13:55:00,52.63,52.69,52.58,52.68,14839.0,52.1243,52.1837,52.0748,52.1738,14839.0
2025-03-05 14:00:00,52.69,52.86,52.69,52.86,20262.0,52.1837,52.3521,52.1837,52.3521,20262.0
2025-03-05 14:05:00,52.85,53.05,52.85,53.0,15741.0,52.3422,52.5402,52.3422,52.4907,15741.0
2025-03-05 14:10:00,52.99,53.04,52.9,53.0,24210.0,52.4808,52.5303,52.3917,52.4907,24210.0
2025-03-05 14:15:00,53.01,53.1,52.95,52.97,27064.0,52.5006,52.5898,52.4412,52.461,27064.0
2025-03-05 14:20:00,52.98,53.04,52.92,53.01,14892.0,52.4709,52.5303,52.4115,52.5006,14892.0
2025-03-05 14:25:00,52.99,53.0,52.88,52.88,24421.0,52.4808,52.4907,52.3719,52.3719,24421.0
2025-03-05 14:30:00,52.89,52.93,52.86,52.87,18646.0,52.3818,52.4214,52.3521,52.362,18646.0
2025-03-05 14:35:00,52.86,52.89,52.8,52.86,38737.0,52.3521,52.3818,52.2927,52.3521,38737.0
2025-03-05 14:40:00,52.87,52.93,52.86,52.91,14215.0,52.362,52.4214,52.3521,52.4016,14215.0
2025-03-05 14:45:00,52.92,52.99,52.91,52.97,9000.0,52.4115,52.4808,52.4016,52.461,9000.0
2025-03-05 14:50:00,52.97,53.0,52.96,52.98,14030.0,52.461,52.4907,52.4511,52.4709,14030.0
2025-03-05 14:55:00,52.98,53.0,52.85,52.86,21372.0,52.4709,52.4907,52.3422,52.3521,21372.0
2025-03-05 15:00:00,52.87,53.03,52.87,53.01,15210.0,52.362,52.5204,52.362,52.5006,15210.0
2025-03-05 15:05:00,52.99,53.15,52.99,53.1,23291.0,52.4808,52.6393,52.4808,52.5898,23291.0
2025-03-05 15:10:00,53.1,53.12,53.05,53.07,28049.0,52.5898,52.6096,52.5402,52.5601,28049.0
2025-03-05 15:15:00,53.07,53.08,52.85,52.94,24752.0,52.5601,52.57,52.3422,52.4313,24752.0
2025-03-05 15:20:00,52.95,53.0,52.91,52.97,20795.0,52.4412,52.4907,52.4016,52.461,20795.0
2025-03-05 15:25:00,52.97,53.06,52.97,53.04,34180.0,52.461,52.5502,52.461,52.5303,34180.0
2025-03-05 15:30:00,53.03,53.03,52.86,52.89,49173.0,52.5204,52.5204,52.3521,52.3818,49173.0
2025-03-05 15:35:00,52.89,52.9,52.79,52.9,36343.0,52.3818,52.3917,52.2827,52.3917,36343.0
2025-03-05 15:40:00,52.9,52.91,52.82,52.84,37940.0,52.3917,52.4016,52.3125,52.3323,37940.0
2025-03-05 15:45:00,52.84,52.84,52.55,52.62,94735.0,52.3323,52.3323,52.0451,52.1144,94735.0
2025-03-05 15:50:00,52.62,52.74,52.44,52.73,124049.0,52.1144,52.2332,51.9361,52.2233,124049.0
2025-03-05 15:55:00,52.73,52.74,52.49,52.5,506864.0,52.2233,52.2332,51.9856,51.9955,506864.0
2025-03-06 09:30:00,52.49,52.64,52.11,52.15,145529.0,51.9856,52.1342,51.6093,51.6489,145529.0
2025-03-06 09:35:00,52.15,52.32,51.75,51.95,102267.0,51.6489,51.8173,51.2527,51.4508,102267.0
2025-03-06 09:40:00,51.96,52.08,51.92,51.99,84659.0,51.4607,51.5796,51.4211,51.4904,84659.0
2025-03-06 09:45:00,52.02,52.3,51.92,52.25,34955.0,51.5201,51.7975,51.4211,51.7479,34955.0
2025-03-06 09:50:00,52.26,52.41,52.23,52.37,85660.0,51.7578,51.9064,51.7281,51.8668,85660.0
2025-03-06 09:55:00,52.31,52.47,52.27,52.32,31207.0,51.8074,51.9658,51.7677,51.8173,31207.0
2025-03-06 10:00:00,52.32,52.93,52.3,52.93,23746.0,51.8173,52.4214,51.7975,52.4214,23746.0
2025-03-06 10:05:00,52.96,53.08,52.9,52.94,36544.0,52.4511,52.57,52.3917,52.4313,36544.0
2025-03-06 10:10:00,52.92,52.99,52.81,52.85,32024.0,52.4115,52.4808,52.3026,52.3422,32024.0
2025-03-06 10:15:00,52.84,52.91,52.74,52.76,32742.0,52.3323,52.4016,52.2332,52.253,32742.0
2025-03-06 10:20:00,52.77,52.88,52.77,52.82,22314.0,52.2629,52.3719,52.2629,52.3125,22314.0
2025-03-06 10:25:00,52.82,52.83,52.67,52.78,26104.0,52.3125,52.3224,52.1639,52.2728,26104.0
2025-03-06 10:30:00,52.78,52.91,52.78,52.89,41591.0,52.2728,52.4016,52.2728,52.3818,41591.0
2025-03-06 10:35:00,52.93,53.11,52.9,53.0,78206.0,52.4214,52.5997,52.3917,52.4907,78206.0
2025-03-06 10:40:00,53.0,53.04,52.95,53.01,23649.0,52.4907,52.5303,52.4412,52.5006,23649.0
2025-03-06 10:45:00,53.0,53.01,52.87,52.87,68877.0,52.4907,52.5006,52.362,52.362,68877.0
2025-03-06 10:50:00,52.85,52.87,52.71,52.71,11230.0,52.3422,52.362,52.2035,52.2035,11230.0
2025-03-06 10:55:00,52.73,52.9,52.7,52.85,16986.0,52.2233,52.3917,52.1936,52.3422,16986.0
2025-03-06 11:00:00,52.87,52.93,52.84,52.88,10296.0,52.362,52.4214,52.3323,52.3719,10296.0
2025-03-06 11:05:00,52.88,52.96,52.87,52.92,11469.0,52.3719,52.4511,52.362,52.4115,11469.0
2025-03-06 11:10:00,52.92,52.94,52.76,52.78,16486.0,52.4115,52.4313,52.253,52.2728,16486.0
2025-03-06 11:15:00,52.82,52.94,52.78,52.85,22920.0,52.3125,52.4313,52.2728,52.3422,22920.0
2025-03-06 11:20:00,52.84,52.95,52.81,52.95,39540.0,52.3323,52.4412,52.3026,52.4412,39540.0
2025-03-06 11:25:00,52.95,53.03,52.82,52.95,50664.0,52.4412,52.5204,52.3125,52.4412,50664.0
2025-03-06 11:30:00,52.92,53.11,52.91,53.0,51506.0,52.4115,52.5997,52.4016,52.4907,51506.0
2025-03-06 11:35:00,53.01,53.05,52.84,52.88,15888.0,52.5006,52.5402,52.3323,52.3719,15888.0
2025-03-06 11:40:00,52.88,52.93,52.84,52.86,18187.0,52.3719,52.4214,52.3323,52.3521,18187.0
2025-03-06 11:45:00,52.84,52.87,52.77,52.81,19964.0,52.3323,52.362,52.2629,52.3026,19964.0
2025-03-06 11:50:00,52.8,52.8,52.65,52.67,15933.0,52.2927,52.2927,52.1441,52.1639,15933.0
2025-03-06 11:55:00,52.67,52.67,52.59,52.59,11902.0,52.1639,52.1639,52.0847,52.0847,11902.0
2025-03-06 12:00:00,52.58,52.64,52.48,52.5,26676.0,52.0748,52.1342,51.9757,51.9955,26676.0
2025-03-06 12:05:00,52.5,52.57,52.45,52.57,12326.0,51.9955,52.0649,51.946,52.0649,12326.0
2025-03-06 12:10:00,52.57,52.61,52.49,52.5,11901.0,52.0649,52.1045,51.9856,51.9955,11901.0
2025-03-06 12:15:00,52.52,52.52,52.37,52.46,14714.0,52.0153,52.0153,51.8668,51.9559,14714.0
2025-03-06 12:20:00,52.52,52.57,52.51,52.51,10747.0,52.0153,52.0649,52.0054,52.0054,10747.0
2025-03-06 12:25:00,52.51,52.52,52.42,52.45,32039.0,52.0054,52.0153,51.9163,51.946,32039.0
2025-03-06 12:30:00,52.45,52.54,52.37,52.4,8087.0,51.946,52.0351,51.8668,51.8965,8087.0
2025-03-06 12:35:00,52.4,52.41,52.33,52.33,10092.0,51.8965,51.9064,51.8272,51.8272,10092.0
2025-03-06 12:40:00,52.33,52.45,52.25,52.27,25794.0,51.8272,51.946,51.7479,51.7677,25794.0
2025-03-06 12:45:00,52.24,52.24,52.05,52.09,18809.0,51.738,51.738,51.5499,51.5895,18809.0
2025-03-06 12:50:00,52.08,52.1,51.98,52.01,20683.0,51.5796,51.5994,51.4805,51.5102,20683.0
2025-03-06 12:55:00,52.01,52.14,51.98,52.11,28607.0,51.5102,51.639,51.4805,51.6093,28607.0
2025-03-06 13:00:00,52.09,52.12,52.03,52.08,19386.0,51.5895,51.6192,51.53,51.5796,19386.0
2025-03-06 13:05:00,52.08,52.18,52.05,52.18,11423.0,51.5796,51.6786,51.5499,51.6786,11423.0
2025-03-06 13:10:00,52.18,52.19,52.13,52.14,13903.0,51.6786,51.6885,51.6291,51.639,13903.0
2025-03-06 13:15:00,52.17,52.34,52.16,52.31,11859.0,51.6687,51.8371,51.6588,51.8074,11859.0
2025-03-06 13:20:00,52.3,52.37,52.3,52.3,15789.0,51.7975,51.8668,51.7975,51.7975,15789.0
2025-03-06 13:25:00,52.3,52.32,52.1,52.11,22629.0,51.7975,51.8173,51.5994,51.6093,22629.0
2025-03-06 13:30:00,52.12,52.24,52.11,52.15,32606.0,51.6192,51.738,51.6093,51.6489,32606.0
2025-03-06 13:35:00,52.16,52.17,52.0,52.0,9485.0,51.6588,51.6687,51.5003,51.5003,9485.0
2025-03-06 13:40:00,51.99,52.0,51.83,51.93,34202.0,51.4904,51.5003,51.332,51.431,34202.0
2025-03-06 13:45:00,51.91,52.0,51.9,52.0,10045.0,51.4112,51.5003,51.4013,51.5003,10045.0
2025-03-06 13:50:00,52.0,52.1,52.0,52.04,6962.0,51.5003,51.5994,51.5003,51.54,6962.0
2025-03-06 13:55:00,52.04,52.06,51.99,52.0,12423.0,51.54,51.5598,51.4904,51.5003,12423.0
2025-03-06 14:00:00,51.99,52.02,51.96,51.99,6705.0,51.4904,51.5201,51.4607,51.4904,6705.0
2025-03-06 14:05:00,52.0,52.01,51.91,51.99,15678.0,51.5003,51.5102,51.4112,51.4904,15678.0
2025-03-06 14:10:00,51.99,52.08,51.99,52.02,21573.0,51.4904,51.5796,51.4904,51.5201,21573.0
2025-03-06 14:15:00,52.03,52.09,52.0,52.03,19086.0,51.53,51.5895,51.5003,51.53,19086.0
2025-03-06 14:20:00,52.03,52.03,51.95,52.03,9028.0,51.53,51.53,51.4508,51.53,9028.0
2025-03-06 14:25:00,52.02,52.02,51.89,51.95,14351.0,51.5201,51.5201,51.3914,51.4508,14351.0
2025-03-06 14:30:00,51.94,52.06,51.89,52.03,15582.0,51.4409,51.5598,51.3914,51.53,15582.0
2025-03-06 14:35:00,52.03,52.13,52.0,52.08,24515.0,51.53,51.6291,51.5003,51.5796,24515.0
2025-03-06 14:40:00,52.07,52.24,52.06,52.18,18390.0,51.5697,51.738,51.5598,51.6786,18390.0
2025-03-06 14:45:00,52.19,52.42,52.19,52.41,35703.0,51.6885,51.9163,51.6885,51.9064,35703.0
2025-03-06 14:50:00,52.43,52.5,52.37,52.39,29294.0,51.9262,51.9955,51.8668,51.8866,29294.0
2025-03-06 14:55:00,52.38,52.38,51.91,51.92,54818.0,51.8767,51.8767,51.4112,51.4211,54818.0
2025-03-06 15:00:00,51.91,52.1,51.87,52.09,32630.0,51.4112,51.5994,51.3716,51.5895,32630.0
2025-03-06 15:05:00,52.09,52.21,52.06,52.16,22480.0,51.5895,51.7083,51.5598,51.6588,22480.0
2025-03-06 15:10:00,52.17,52.27,52.17,52.24,27171.0,51.6687,51.7677,51.6687,51.738,27171.0
2025-03-06 15:15:00,52.23,52.26,52.17,52.26,20033.0,51.7281,51.7578,51.6687,51.7578,20033.0
2025-03-06 15:20:00,52.25,52.29,52.09,52.13,30915.0,51.7479,51.7876,51.5895,51.6291,30915.0
2025-03-06 15:25:00,52.12,52.17,52.08,52.12,42402.0,51.6192,51.6687,51.5796,51.6192,42402.0
2025-03-06 15:30:00,52.12,52.22,52.05,52.05,64126.0,51.6192,51.7182,51.5499,51.5499,64126.0
2025-03-06 15:35:00,52.05,52.13,52.0,52.0,63537.0,51.5499,51.6291,51.5003,51.5003,63537.0
2025-03-06 15:40:00,52.02,52.03,51.92,51.94,54090.0,51.5201,51.53,51.4211,51.4409,54090.0
2025-03-06 15:45:00,51.94,52.08,51.91,52.05,65868.0,51.4409,51.5796,51.4112,51.5499,65868.0
2025-03-06 15:50:00,52.06,52.12,51.91,52.0,106489.0,51.5598,51.6192,51.4112,51.5003,106489.0
2025-03-06 15:55:00,51.99,52.01,51.68,51.7,432287.0,51.4904,51.5102,51.1834,51.2032,432287.0
2025-03-07 09:30:00,51.69,52.07,51.61,51.99,86992.0,51.1933,51.5697,51.1141,51.4904,86992.0
2025-03-07 09:35:00,51.96,51.99,51.72,51.72,40663.0,51.4607,51.4904,51.223,51.223,40663.0
2025-03-07 09:40:00,51.73,51.84,51.61,51.73,25176.0,51.2329,51.3419,51.1141,51.2329,25176.0
2025-03-07 09:45:00,51.73,52.18,51.73,52.16,50468.0,51.2329,51.6786,51.2329,51.6588,50468.0
2025-03-07 09:50:00,52.14,52.38,52.13,52.29,44066.0,51.639,51.8767,51.6291,51.7876,44066.0
2025-03-07 09:55:00,52.29,52.55,52.23,52.23,26072.0,51.7876,52.0451,51.7281,51.7281,26072.0
2025-03-07 10:00:00,52.23,52.54,52.15,52.35,23633.0,51.7281,52.0351,51.6489,51.847,23633.0
2025-03-07 10:05:00,52.35,52.39,52.17,52.17,30779.0,51.847,51.8866,51.6687,51.6687,30779.0
2025-03-07 10:10:00,52.17,52.18,51.91,51.94,31472.0,51.6687,51.6786,51.4112,51.4409,31472.0
2025-03-07 10:15:00,51.93,52.02,51.85,51.86,36521.0,51.431,51.5201,51.3518,51.3617,36521.0
2025-03-07 10:20:00,51.86,51.99,51.79,51.95,20129.0,51.3617,51.4904,51.2924,51.4508,20129.0
2025-03-07 10:25:00,51.95,51.96,51.88,51.9,18377.0,51.4508,51.4607,51.3815,51.4013,18377.0
2025-03-07 10:30:00,51.89,51.89,51.69,51.7,18879.0,51.3914,51.3914,51.1933,51.2032,18879.0
2025-03-07 10:35:00,51.69,51.69,51.58,51.6,25771.0,51.1933,51.1933,51.0844,51.1042,25771.0
2025-03-07 10:40:00,51.59,51.81,51.57,51.72,136712.0,51.0943,51.3122,51.0745,51.223,136712.0
2025-03-07 10:45:00,51.75,51.98,51.63,51.89,60735.0,51.2527,51.4805,51.1339,51.3914,60735.0
2025-03-07 10:50:00,51.9,51.9,51.63,51.72,22963.0,51.4013,51.4013,51.1339,51.223,22963.0
2025-03-07 10:55:00,51.71,51.76,51.57,51.69,86808.0,51.2131,51.2626,51.0745,51.1933,86808.0
2025-03-07 11:00:00,51.66,51.69,51.55,51.56,18199.0,51.1636,51.1933,51.0547,51.0646,18199.0
2025-03-07 11:05:00,51.58,51.6,51.52,51.52,16378.0,51.0844,51.1042,51.0249,51.0249,16378.0
2025-03-07 11:10:00,51.53,51.53,51.48,51.5,18398.0,51.0349,51.0349,50.9853,51.0051,18398.0
2025-03-07 11:15:00,51.51,51.51,51.3,51.41,56818.0,51.015,51.015,50.8071,50.916,56818.0
2025-03-07 11:20:00,51.42,51.46,51.26,51.28,27184.0,50.9259,50.9655,50.7674,50.7873,27184.0
2025-03-07 11:25:00,51.29,51.32,51.11,51.16,27837.0,50.7972,50.8269,50.6189,50.6684,27837.0
2025-03-07 11:30:00,51.19,51.2,50.95,50.97,80418.0,50.6981,50.708,50.4604,50.4802,80418.0
2025-03-07 11:35:00,50.97,51.16,50.95,51.13,53916.0,50.4802,50.6684,50.4604,50.6387,53916.0
2025-03-07 11:40:00,51.14,51.23,51.08,51.12,35992.0,50.6486,50.7377,50.5892,50.6288,35992.0
2025-03-07 11:45:00,51.11,51.13,50.92,50.98,34327.0,50.6189,50.6387,50.4307,50.4901,34327.0
2025-03-07 11:50:00,50.98,50.99,50.88,50.9,23880.0,50.4901,50.5,50.3911,50.4109,23880.0
2025-03-07 11:55:00,50.88,50.93,50.83,50.87,53261.0,50.3911,50.4406,50.3416,50.3812,53261.0
2025-03-07 12:00:00,50.87,51.09,50.86,51.0,36122.0,50.3812,50.5991,50.3713,50.5099,36122.0
2025-03-07 12:05:00,51.01,51.25,51.0,51.23,32489.0,50.5199,50.7575,50.5099,50.7377,32489.0
2025-03-07 12:10:00,51.24,51.26,51.17,51.25,60821.0,50.7476,50.7674,50.6783,50.7575,60821.0
2025-03-07 12:15:00,51.25,51.28,51.07,51.11,31003.0,50.7575,50.7873,50.5793,50.6189,31003.0
2025-03-07 12:20:00,51.12,51.32,51.11,51.3,14345.0,50.6288,50.8269,50.6189,50.8071,14345.0
2025-03-07 12:25:00,51.3,51.46,51.29,51.46,38514.0,50.8071,50.9655,50.7972,50.9655,38514.0
2025-03-07 12:30:00,51.43,51.63,51.39,51.61,17359.0,50.9358,51.1339,50.8962,51.1141,17359.0
2025-03-07 12:35:00,51.58,51.65,51.53,51.56,15770.0,51.0844,51.1537,51.0349,51.0646,15770.0
2025-03-07 12:40:00,51.56,51.77,51.55,51.73,21588.0,51.0646,51.2725,51.0547,51.2329,21588.0
2025-03-07 12:45:00,51.77,51.87,51.75,51.78,13521.0,51.2725,51.3716,51.2527,51.2825,13521.0
2025-03-07 12:50:00,51.78,51.82,51.71,51.82,9313.0,51.2825,51.3221,51.2131,51.3221,9313.0
2025-03-07 12:55:00,51.82,51.82,51.47,51.51,14018.0,51.3221,51.3221,50.9754,51.015,14018.0
2025-03-07 13:00:00,51.5,51.74,51.49,51.73,71752.0,51.0051,51.2428,50.9952,51.2329,71752.0
2025-03-07 13:05:00,51.74,51.82,51.64,51.64,18486.0,51.2428,51.3221,51.1438,51.1438,18486.0
2025-03-07 13:10:00,51.61,51.67,51.59,51.62,22302.0,51.1141,51.1735,51.0943,51.124,22302.0
2025-03-07 13:15:00,51.63,51.69,51.59,51.62,29387.0,51.1339,51.1933,51.0943,51.124,29387.0
2025-03-07 13:20:00,51.59,51.64,51.53,51.53,17795.0,51.0943,51.1438,51.0349,51.0349,17795.0
2025-03-07 13:25:00,51.52,51.59,51.5,51.59,26351.0,51.0249,51.0943,51.0051,51.0943,26351.0
2025-03-07 13:30:00,51.59,51.73,51.57,51.71,29723.0,51.0943,51.2329,51.0745,51.2131,29723.0
2025-03-07 13:35:00,51.7,51.77,51.67,51.75,24312.0,51.2032,51.2725,51.1735,51.2527,24312.0
2025-03-07 13:40:00,51.74,51.79,51.7,51.73,26893.0,51.2428,51.2924,51.2032,51.2329,26893.0
2025-03-07 13:45:00,51.74,51.85,51.73,51.78,15805.0,51.2428,51.3518,51.2329,51.2825,15805.0
2025-03-07 13:50:00,51.79,51.89,51.77,51.89,15634.0,51.2924,51.3914,51.2725,51.3914,15634.0
2025-03-07 13:55:00,51.88,51.98,51.86,51.97,13961.0,51.3815,51.4805,51.3617,51.4706,13961.0
2025-03-07 14:00:00,51.98,52.09,51.97,52.0,17124.0,51.4805,51.5895,51.4706,51.5003,17124.0
2025-03-07 14:05:00,52.0,52.0,51.92,51.93,18404.0,51.5003,51.5003,51.4211,51.431,18404.0
2025-03-07 14:10:00,51.93,52.02,51.9,51.98,21403.0,51.431,51.5201,51.4013,51.4805,21403.0
2025-03-07 14:15:00,52.0,52.13,51.99,52.11,12215.0,51.5003,51.6291,51.4904,51.6093,12215.0
2025-03-07 14:20:00,52.11,52.22,52.09,52.19,25616.0,51.6093,51.7182,51.5895,51.6885,25616.0
2025-03-07 14:25:00,52.2,52.22,52.12,52.21,50770.0,51.6984,51.7182,51.6192,51.7083,50770.0
2025-03-07 14:30:00,52.21,52.41,52.2,52.37,118761.0,51.7083,51.9064,51.6984,51.8668,118761.0
2025-03-07 14:35:00,52.38,52.44,52.35,52.38,21266.0,51.8767,51.9361,51.847,51.8767,21266.0
2025-03-07 14:40:00,52.39,52.42,52.36,52.37,14037.0,51.8866,51.9163,51.8569,51.8668,14037.0
2025-03-07 14:45:00,52.36,52.36,52.1,52.1,42982.0,51.8569,51.8569,51.5994,51.5994,42982.0
2025-03-07 14:50:00,52.1,52.15,52.08,52.13,22987.0,51.5994,51.6489,51.5796,51.6291,22987.0
2025-03-07 14:55:00,52.12,52.13,52.01,52.07,216361.0,51.6192,51.6291,51.5102,51.5697,216361.0
2025-03-07 15:00:00,52.07,52.18,52.0,52.12,27552.0,51.5697,51.6786,51.5003,51.6192,27552.0
2025-03-07 15:05:00,52.13,52.17,52.11,52.16,22925.0,51.6291,51.6687,51.6093,51.6588,22925.0
2025-03-07 15:10:00,52.16,52.19,52.13,52.15,25733.0,51.6588,51.6885,51.6291,51.6489,25733.0
2025-03-07 15:15:00,52.14,52.23,52.07,52.21,41859.0,51.639,51.7281,51.5697,51.7083,41859.0
2025-03-07 15:20:00,52.21,52.22,52.08,52.09,34687.0,51.7083,51.7182,51.5796,51.5895,34687.0
2025-03-07 15:25:00,52.09,52.32,52.09,52.31,35475.0,51.5895,51.8173,51.5895,51.8074,35475.0
2025-03-07 15:30:00,52.31,52.36,52.27,52.32,60723.0,51.8074,51.8569,51.7677,51.8173,60723.0
2025-03-07 15:35:00,52.31,52.33,52.2,52.28,60036.0,51.8074,51.8272,51.6984,51.7776,60036.0
2025-03-07 15:40:00,52.27,52.27,52.11,52.2,53156.0,51.7677,51.7677,51.6093,51.6984,53156.0
2025-03-07 15:45:00,52.19,52.53,52.17,52.46,104775.0,51.6885,52.0252,51.6687,51.9559,104775.0
2025-03-07 15:50:00,52.46,52.49,52.34,52.48,110542.0,51.9559,51.9856,51.8371,51.9757,110542.0
2025-03-07 15:55:00,52.5,52.54,52.29,52.3,430413.0,51.9955,52.0351,51.7876,51.7975,430413.0
2025-03-10 09:30:00,51.1,51.36,50.55,50.68,175285.0,50.609,50.8665,50.0643,50.193,175285.0
2025-03-10 09:35:00,50.64,50.85,50.29,50.4,80161.0,50.1534,50.3614,49.8068,49.9157,80161.0
2025-03-10 09:40:00,50.37,50.39,49.93,50.23,53695.0,49.886,49.9058,49.4502,49.7473,53695.0
2025-03-10 09:45:00,50.21,50.55,50.05,50.21,215947.0,49.7275,50.0643,49.5691,49.7275,215947.0
2025-03-10 09:50:00,50.22,50.55,50.22,50.4,42597.0,49.7374,50.0643,49.7374,49.9157,42597.0
2025-03-10 09:55:00,50.45,50.53,50.1,50.11,125042.0,49.9652,50.0445,49.6186,49.6285,125042.0
2025-03-10 10:00:00,50.09,50.09,49.11,49.14,88935.0,49.6087,49.6087,48.6381,48.6678,88935.0
2025-03-10 10:05:00,49.14,49.69,49.13,49.27,106772.0,48.6678,49.2125,48.6579,48.7966,106772.0
2025-03-10 10:10:00,49.3,49.34,48.94,48.94,92617.0,48.8263,48.8659,48.4697,48.4697,92617.0
2025-03-10 10:15:00,48.94,49.13,48.76,48.96,140947.0,48.4697,48.6579,48.2915,48.4895,140947.0
2025-03-10 10:20:00,48.99,49.42,48.89,49.34,67041.0,48.5193,48.9451,48.4202,48.8659,67041.0
2025-03-10 10:25:00,49.33,49.41,49.0,49.09,54930.0,48.856,48.9352,48.5292,48.6183,54930.0
2025-03-10 10:30:00,49.06,49.16,48.71,48.72,66529.0,48.5886,48.6876,48.242,48.2519,66529.0
2025-03-10 10:35:00,48.73,49.05,48.62,48.94,79870.0,48.2618,48.5787,48.1528,48.4697,79870.0
2025-03-10 10:40:00,48.94,49.15,48.88,49.03,76245.0,48.4697,48.6777,48.4103,48.5589,76245.0
2025-03-10 10:45:00,49.01,49.25,48.85,49.19,60011.0,48.5391,48.7768,48.3806,48.7173,60011.0
2025-03-10 10:50:00,49.17,49.31,49.07,49.29,41368.0,48.6975,48.8362,48.5985,48.8164,41368.0
2025-03-10 10:55:00,49.25,49.68,49.25,49.64,51562.0,48.7768,49.2026,48.7768,49.163,51562.0
2025-03-10 11:00:00,49.64,49.76,49.59,49.62,41474.0,49.163,49.2819,49.1135,49.1432,41474.0
2025-03-10 11:05:00,49.6,49.74,49.54,49.73,48512.0,49.1234,49.2621,49.064,49.2521,48512.0
2025-03-10 11:10:00,49.73,49.83,49.6,49.75,42065.0,49.2521,49.3512,49.1234,49.272,42065.0
2025-03-10 11:15:00,49.73,49.86,49.66,49.73,47663.0,49.2521,49.3809,49.1828,49.2521,47663.0
2025-03-10 11:20:00,49.7,49.83,49.59,49.81,32287.0,49.2224,49.3512,49.1135,49.3314,32287.0
2025-03-10 11:25:00,49.79,49.95,49.77,49.91,30968.0,49.3116,49.47,49.2918,49.4304,30968.0
2025-03-10 11:30:00,49.86,50.07,49.84,50.02,30529.0,49.3809,49.5889,49.3611,49.5394,30529.0
2025-03-10 11:35:00,50.01,50.08,49.98,50.01,26141.0,49.5295,49.5988,49.4997,49.5295,26141.0
2025-03-10 11:40:00,50.03,50.09,49.92,50.0,61151.0,49.5493,49.6087,49.4403,49.5196,61151.0
2025-03-10 11:45:00,50.0,50.25,49.95,50.19,54437.0,49.5196,49.7672,49.47,49.7077,54437.0
2025-03-10 11:50:00,50.17,50.17,49.96,50.07,35914.0,49.6879,49.6879,49.4799,49.5889,35914.0
2025-03-10 11:55:00,50.07,50.12,49.94,50.01,36419.0,49.5889,49.6384,49.4601,49.5295,36419.0
2025-03-10 12:00:00,49.98,50.0,49.82,49.89,428930.0,49.4997,49.5196,49.3413,49.4106,428930.0
2025-03-10 12:05:00,49.88,49.93,49.7,49.79,35727.0,49.4007,49.4502,49.2224,49.3116,35727.0
2025-03-10 12:10:00,49.81,50.01,49.77,49.99,222632.0,49.3314,49.5295,49.2918,49.5097,222632.0
2025-03-10 12:15:00,49.99,50.04,49.84,50.04,31471.0,49.5097,49.5592,49.3611,49.5592,31471.0
2025-03-10 12:20:00,50.05,50.07,49.89,50.02,17954.0,49.5691,49.5889,49.4106,49.5394,17954.0
2025-03-10 12:25:00,50.0,50.2,49.97,50.19,24319.0,49.5196,49.7176,49.4898,49.7077,24319.0
2025-03-10 12:30:00,50.18,50.26,50.14,50.21,25860.0,49.6978,49.7771,49.6582,49.7275,25860.0
2025-03-10 12:35:00,50.2,50.25,50.09,50.18,32336.0,49.7176,49.7672,49.6087,49.6978,32336.0
2025-03-10 12:40:00,50.16,50.35,50.16,50.33,44584.0,49.678,49.8662,49.678,49.8464,44584.0
2025-03-10 12:45:00,50.33,50.4,50.27,50.37,17524.0,49.8464,49.9157,49.787,49.886,17524.0
2025-03-10 12:50:00,50.37,50.42,50.34,50.41,13304.0,49.886,49.9355,49.8563,49.9256,13304.0
2025-03-10 12:55:00,50.4,50.43,50.37,50.39,25930.0,49.9157,49.9454,49.886,49.9058,25930.0
2025-03-10 13:00:00,50.38,50.49,50.37,50.44,19156.0,49.8959,50.0048,49.886,49.9553,19156.0
2025-03-10 13:05:00,50.46,50.57,50.44,50.5,13112.0,49.9751,50.0841,49.9553,50.0148,13112.0
2025-03-10 13:10:00,50.49,50.5,50.36,50.47,7804.0,50.0048,50.0148,49.8761,49.985,7804.0
2025-03-10 13:15:00,50.46,50.49,50.38,50.46,12866.0,49.9751,50.0048,49.8959,49.9751,12866.0
2025-03-10 13:20:00,50.44,50.54,50.41,50.49,18674.0,49.9553,50.0544,49.9256,50.0048,18674.0
2025-03-10 13:25:00,50.49,50.5,50.39,50.41,10629.0,50.0048,50.0148,49.9058,49.9256,10629.0
2025-03-10 13:30:00,50.41,50.49,50.41,50.43,41542.0,49.9256,50.0048,49.9256,49.9454,41542.0
2025-03-10 13:35:00,50.43,50.53,50.42,50.49,34827.0,49.9454,50.0445,49.9355,50.0048,34827.0
2025-03-10 13:40:00,50.49,50.52,50.46,50.48,17857.0,50.0048,50.0346,49.9751,49.9949,17857.0
2025-03-10 13:45:00,50.48,50.52,50.4,50.46,44980.0,49.9949,50.0346,49.9157,49.9751,44980.0
2025-03-10 13:50:00,50.43,50.47,50.35,50.42,12368.0,49.9454,49.985,49.8662,49.9355,12368.0
2025-03-10 13:55:00,50.43,50.43,50.27,50.28,11130.0,49.9454,49.9454,49.787,49.7969,11130.0
2025-03-10 14:00:00,50.26,50.31,50.21,50.26,17616.0,49.7771,49.8266,49.7275,49.7771,17616.0
2025-03-10 14:05:00,50.25,50.26,50.17,50.19,14742.0,49.7672,49.7771,49.6879,49.7077,14742.0
2025-03-10 14:10:00,50.18,50.32,50.16,50.22,20374.0,49.6978,49.8365,49.678,49.7374,20374.0
2025-03-10 14:15:00,50.2,50.25,50.14,50.18,17777.0,49.7176,49.7672,49.6582,49.6978,17777.0
2025-03-10 14:20:00,50.15,50.18,49.98,49.99,22078.0,49.6681,49.6978,49.4997,49.5097,22078.0
2025-03-10 14:25:00,49.97,49.97,49.75,49.75,33633.0,49.4898,49.4898,49.272,49.272,33633.0
2025-03-10 14:30:00,49.79,49.8,49.65,49.69,21192.0,49.3116,49.3215,49.1729,49.2125,21192.0
2025-03-10 14:35:00,49.69,49.69,49.48,49.61,22680.0,49.2125,49.2125,49.0046,49.1333,22680.0
2025-03-10 14:40:00,49.62,49.72,49.58,49.69,25857.0,49.1432,49.2422,49.1036,49.2125,25857.0
2025-03-10 14:45:00,49.7,49.77,49.7,49.74,30727.0,49.2224,49.2918,49.2224,49.2621,30727.0
2025-03-10 14:50:00,49.72,49.73,49.59,49.59,29823.0,49.2422,49.2521,49.1135,49.1135,29823.0
2025-03-10 14:55:00,49.6,49.65,49.47,49.52,132081.0,49.1234,49.1729,48.9946,49.0442,132081.0
2025-03-10 15:00:00,49.54,49.57,49.45,49.49,17337.0,49.064,49.0937,48.9748,49.0145,17337.0
2025-03-10 15:05:00,49.49,49.55,49.45,49.45,22996.0,49.0145,49.0739,48.9748,48.9748,22996.0
2025-03-10 15:10:00,49.46,49.61,49.42,49.6,33929.0,48.9847,49.1333,48.9451,49.1234,33929.0
2025-03-10 15:15:00,49.6,49.69,49.55,49.59,49854.0,49.1234,49.2125,49.0739,49.1135,49854.0
2025-03-10 15:20:00,49.61,49.7,49.56,49.6,39918.0,49.1333,49.2224,49.0838,49.1234,39918.0
2025-03-10 15:25:00,49.6,49.71,49.57,49.62,43409.0,49.1234,49.2323,49.0937,49.1432,43409.0
2025-03-10 15:30:00,49.64,49.92,49.63,49.92,61314.0,49.163,49.4403,49.1531,49.4403,61314.0
2025-03-10 15:35:00,49.91,50.19,49.84,50.06,83821.0,49.4304,49.7077,49.3611,49.579,83821.0
2025-03-10 15:40:00,50.05,50.1,49.9,50.07,112211.0,49.5691,49.6186,49.4205,49.5889,112211.0
2025-03-10 15:45:00,50.05,50.27,50.05,50.26,120449.0,49.5691,49.787,49.5691,49.7771,120449.0
2025-03-10 15:50:00,50.27,50.31,49.95,49.98,101284.0,49.787,49.8266,49.47,49.4997,101284.0
2025-03-10 15:55:00,49.98,50.01,49.85,49.9,373679.0,49.4997,49.5295,49.371,49.4205,373679.0
2025-03-11 09:30:00,49.57,49.7,49.41,49.52,245773.0,49.0937,49.2224,48.9352,49.0442,245773.0
2025-03-11 09:35:00,49.55,49.76,49.32,49.45,66969.0,49.0739,49.2819,48.8461,48.9748,66969.0
2025-03-11 09:40:00,49.43,49.58,49.16,49.53,61232.0,48.955,49.1036,48.6876,49.0541,61232.0
2025-03-11 09:45:00,49.55,49.89,49.5,49.85,58135.0,49.0739,49.4106,49.0244,49.371,58135.0
2025-03-11 09:50:00,49.84,49.95,49.6,49.77,77647.0,49.3611,49.47,49.1234,49.2918,77647.0
2025-03-11 09:55:00,49.75,49.89,49.65,49.79,45761.0,49.272,49.4106,49.1729,49.3116,45761.0
2025-03-11 10:00:00,49.76,50.05,49.55,49.72,122181.0,49.2819,49.5691,49.0739,49.2422,122181.0
2025-03-11 10:05:00,49.71,49.9,49.7,49.78,23896.0,49.2323,49.4205,49.2224,49.3017,23896.0
2025-03-11 10:10:00,49.76,49.99,49.73,49.94,65404.0,49.2819,49.5097,49.2521,49.4601,65404.0
2025-03-11 10:15:00,49.91,50.08,49.77,49.81,19495.0,49.4304,49.5988,49.2918,49.3314,19495.0
2025-03-11 10:20:00,49.83,49.88,49.76,49.79,84190.0,49.3512,49.4007,49.2819,49.3116,84190.0
2025-03-11 10:25:00,49.8,49.83,49.66,49.73,94601.0,49.3215,49.3512,49.1828,49.2521,94601.0
2025-03-11 10:30:00,49.73,49.81,49.59,49.66,155311.0,49.2521,49.3314,49.1135,49.1828,155311.0
2025-03-11 10:35:00,49.69,49.7,49.54,49.56,75309.0,49.2125,49.2224,49.064,49.0838,75309.0
2025-03-11 10:40:00,49.61,49.75,49.51,49.67,16145.0,49.1333,49.272,49.0343,49.1927,16145.0
2025-03-11 10:45:00,49.66,49.7,49.6,49.7,13919.0,49.1828,49.2224,49.1234,49.2224,13919.0
2025-03-11 10:50:00,49.72,49.82,49.68,49.74,74146.0,49.2422,49.3413,49.2026,49.2621,74146.0
2025-03-11 10:55:00,49.74,49.74,49.61,49.67,12245.0,49.2621,49.2621,49.1333,49.1927,12245.0
2025-03-11 11:00:00,49.69,49.77,49.64,49.68,46745.0,49.2125,49.2918,49.163,49.2026,46745.0
2025-03-11 11:05:00,49.68,49.85,49.68,49.82,32187.0,49.2026,49.371,49.2026,49.3413,32187.0
2025-03-11 11:10:00,49.82,50.11,49.8,50.05,28655.0,49.3413,49.6285,49.3215,49.5691,28655.0
2025-03-11 11:15:00,50.07,50.12,49.96,50.02,22392.0,49.5889,49.6384,49.4799,49.5394,22392.0
2025-03-11 11:20:00,50.04,50.13,49.98,50.0,99791.0,49.5592,49.6483,49.4997,49.5196,99791.0
2025-03-11 11:25:00,50.0,50.13,49.92,49.92,31135.0,49.5196,49.6483,49.4403,49.4403,31135.0
2025-03-11 11:30:00,49.95,50.07,49.95,50.02,31620.0,49.47,49.5889,49.47,49.5394,31620.0
2025-03-11 11:35:00,50.02,50.06,49.95,50.04,36723.0,49.5394,49.579,49.47,49.5592,36723.0
2025-03-11 11:40:00,50.05,50.19,50.03,50.05,22985.0,49.5691,49.7077,49.5493,49.5691,22985.0
2025-03-11 11:45:00,50.03,50.13,49.98,50.13,14989.0,49.5493,49.6483,49.4997,49.6483,14989.0
2025-03-11 11:50:00,50.13,50.14,50.04,50.1,30203.0,49.6483,49.6582,49.5592,49.6186,30203.0
2025-03-11 11:55:00,50.09,50.14,49.94,49.98,26407.0,49.6087,49.6582,49.4601,49.4997,26407.0
2025-03-11 12:00:00,49.96,50.02,49.92,49.96,19312.0,49.4799,49.5394,49.4403,49.4799,19312.0
2025-03-11 12:05:00,49.96,50.01,49.89,49.93,27843.0,49.4799,49.5295,49.4106,49.4502,27843.0
2025-03-11 12:10:00,49.94,49.94,49.84,49.84,26552.0,49.4601,49.4601,49.3611,49.3611,26552.0
2025-03-11 12:15:00,49.83,49.91,49.83,49.88,43159.0,49.3512,49.4304,49.3512,49.4007,43159.0
2025-03-11 12:20:00,49.89,49.93,49.85,49.87,37992.0,49.4106,49.4502,49.371,49.3908,37992.0
2025-03-11 12:25:00,49.88,49.92,49.83,49.89,79635.0,49.4007,49.4403,49.3512,49.4106,79635.0
2025-03-11 12:30:00,49.87,49.98,49.82,49.9,47140.0,49.3908,49.4997,49.3413,49.4205,47140.0
2025-03-11 12:35:00,49.9,49.94,49.75,49.75,128846.0,49.4205,49.4601,49.272,49.272,128846.0
2025-03-11 12:40:00,49.76,49.9,49.71,49.74,16783.0,49.2819,49.4205,49.2323,49.2621,16783.0
2025-03-11 12:45:00,49.75,49.8,49.67,49.68,10160.0,49.272,49.3215,49.1927,49.2026,10160.0
2025-03-11 12:50:00,49.69,49.77,49.6,49.65,15451.0,49.2125,49.2918,49.1234,49.1729,15451.0
2025-03-11 12:55:00,49.66,49.73,49.54,49.59,14872.0,49.1828,49.2521,49.064,49.1135,14872.0
2025-03-11 13:00:00,49.58,49.58,49.45,49.51,14869.0,49.1036,49.1036,48.9748,49.0343,14869.0
2025-03-11 13:05:00,49.52,49.54,49.45,49.5,12218.0,49.0442,49.064,48.9748,49.0244,12218.0
2025-03-11 13:10:00,49.51,49.52,49.34,49.36,10009.0,49.0343,49.0442,48.8659,48.8857,10009.0
2025-03-11 13:15:00,49.35,49.35,49.28,49.28,14426.0,48.8758,48.8758,48.8065,48.8065,14426.0
2025-03-11 13:20:00,49.3,49.37,49.25,49.37,14822.0,48.8263,48.8956,48.7768,48.8956,14822.0
2025-03-11 13:25:00,49.37,49.37,49.25,49.29,13079.0,48.8956,48.8956,48.7768,48.8164,13079.0
2025-03-11 13:30:00,49.29,49.42,49.28,49.31,16844.0,48.8164,48.9451,48.8065,48.8362,16844.0
2025-03-11 13:35:00,49.31,49.37,49.27,49.35,14769.0,48.8362,48.8956,48.7966,48.8758,14769.0
2025-03-11 13:40:00,49.35,49.41,49.32,49.36,14477.0,48.8758,48.9352,48.8461,48.8857,14477.0
2025-03-11 13:45:00,49.36,49.49,49.32,49.46,15369.0,48.8857,49.0145,48.8461,48.9847,15369.0
2025-03-11 13:50:00,49.45,49.45,49.35,49.37,14723.0,48.9748,48.9748,48.8758,48.8956,14723.0
2025-03-11 13:55:00,49.37,49.39,49.23,49.27,23329.0,48.8956,48.9154,48.757,48.7966,23329.0
2025-03-11 14:00:00,49.29,49.5,49.29,49.43,25411.0,48.8164,49.0244,48.8164,48.955,25411.0
2025-03-11 14:05:00,49.44,49.67,49.41,49.63,24737.0,48.9649,49.1927,48.9352,49.1531,24737.0
2025-03-11 14:10:00,49.63,49.72,49.62,49.66,22845.0,49.1531,49.2422,49.1432,49.1828,22845.0
2025-03-11 14:15:00,49.65,49.65,49.56,49.58,18206.0,49.1729,49.1729,49.0838,49.1036,18206.0
2025-03-11 14:20:00,49.56,49.7,49.53,49.63,16087.0,49.0838,49.2224,49.0541,49.1531,16087.0
2025-03-11 14:25:00,49.64,49.75,49.64,49.71,18474.0,49.163,49.272,49.163,49.2323,18474.0
2025-03-11 14:30:00,49.7,49.79,49.64,49.71,20043.0,49.2224,49.3116,49.163,49.2323,20043.0
2025-03-11 14:35:00,49.69,49.83,49.67,49.8,19988.0,49.2125,49.3512,49.1927,49.3215,19988.0
2025-03-11 14:40:00,49.8,50.05,49.8,50.01,46563.0,49.3215,49.5691,49.3215,49.5295,46563.0
2025-03-11 14:45:00,50.02,50.09,50.01,50.09,32483.0,49.5394,49.6087,49.5295,49.6087,32483.0
2025-03-11 14:50:00,50.09,50.27,50.06,50.23,53884.0,49.6087,49.787,49.579,49.7473,53884.0
2025-03-11 14:55:00,50.21,50.25,50.15,50.21,45257.0,49.7275,49.7672,49.6681,49.7275,45257.0
2025-03-11 15:00:00,50.19,50.21,49.99,50.12,25570.0,49.7077,49.7275,49.5097,49.6384,25570.0
2025-03-11 15:05:00,50.13,50.22,50.08,50.1,37243.0,49.6483,49.7374,49.5988,49.6186,37243.0
2025-03-11 15:10:00,50.11,50.11,50.02,50.02,31167.0,49.6285,49.6285,49.5394,49.5394,31167.0
2025-03-11 15:15:00,50.01,50.05,49.93,49.99,17232.0,49.5295,49.5691,49.4502,49.5097,17232.0
2025-03-11 15:20:00,49.98,50.08,49.9,49.9,21363.0,49.4997,49.5988,49.4205,49.4205,21363.0
2025-03-11 15:25:00,49.92,50.0,49.9,49.92,24923.0,49.4403,49.5196,49.4205,49.4403,24923.0
2025-03-11 15:30:00,49.92,49.98,49.86,49.86,29026.0,49.4403,49.4997,49.3809,49.3809,29026.0
2025-03-11 15:35:00,49.85,50.0,49.75,49.78,40457.0,49.371,49.5196,49.272,49.3017,40457.0
2025-03-11 15:40:00,49.78,49.8,49.66,49.78,33703.0,49.3017,49.3215,49.1828,49.3017,33703.0
2025-03-11 15:45:00,49.78,49.84,49.67,49.84,42943.0,49.3017,49.3611,49.1927,49.3611,42943.0
2025-03-11 15:50:00,49.83,49.83,49.56,49.64,83828.0,49.3512,49.3512,49.0838,49.163,83828.0
2025-03-11 15:55:00,49.65,49.65,49.34,49.39,421406.0,49.1729,49.1729,48.8659,48.9154,421406.0
2025-03-12 09:30:00,49.77,50.55,49.66,50.51,145429.0,49.2918,50.0643,49.1828,50.0247,145429.0
2025-03-12 09:35:00,50.51,50.59,50.32,50.38,86067.0,50.0247,50.1039,49.8365,49.8959,86067.0
2025-03-12 09:40:00,50.35,50.38,49.78,49.89,140228.0,49.8662,49.8959,49.3017,49.4106,140228.0
2025-03-12 09:45:00,49.94,49.94,49.65,49.72,24374.0,49.4601,49.4601,49.1729,49.2422,24374.0
2025-03-12 09:50:00,49.73,49.89,49.67,49.75,15253.0,49.2521,49.4106,49.1927,49.272,15253.0
2025-03-12 09:55:00,49.77,49.97,49.72,49.92,25566.0,49.2918,49.4898,49.2422,49.4403,25566.0
2025-03-12 10:00:00,49.91,50.42,49.86,50.39,193107.0,49.4304,49.9355,49.3809,49.9058,193107.0
2025-03-12 10:05:00,50.42,50.47,50.28,50.4,60270.0,49.9355,49.985,49.7969,49.9157,60270.0
2025-03-12 10:10:00,50.4,50.6,50.4,50.6,27379.0,49.9157,50.1138,49.9157,50.1138,27379.0
2025-03-12 10:15:00,50.58,50.74,50.46,50.65,31855.0,50.094,50.2524,49.9751,50.1633,31855.0
2025-03-12 10:20:00,50.68,50.75,50.4,50.55,26607.0,50.193,50.2623,49.9157,50.0643,26607.0
2025-03-12 10:25:00,50.54,50.75,50.53,50.6,25923.0,50.0544,50.2623,50.0445,50.1138,25923.0
2025-03-12 10:30:00,50.6,50.6,50.29,50.3,18700.0,50.1138,50.1138,49.8068,49.8167,18700.0
2025-03-12 10:35:00,50.29,50.33,50.11,50.14,17212.0,49.8068,49.8464,49.6285,49.6582,17212.0
2025-03-12 10:40:00,50.14,50.24,50.13,50.19,30445.0,49.6582,49.7572,49.6483,49.7077,30445.0
2025-03-12 10:45:00,50.2,50.3,50.07,50.07,18800.0,49.7176,49.8167,49.5889,49.5889,18800.0
2025-03-12 10:50:00,50.07,50.36,50.06,50.35,19002.0,49.5889,49.8761,49.579,49.8662,19002.0
2025-03-12 10:55:00,50.34,50.35,50.17,50.24,48452.0,49.8563,49.8662,49.6879,49.7572,48452.0
2025-03-12 11:00:00,50.24,50.24,50.07,50.08,59055.0,49.7572,49.7572,49.5889,49.5988,59055.0
2025-03-12 11:05:00,50.08,50.1,49.87,49.97,15866.0,49.5988,49.6186,49.3908,49.4898,15866.0
2025-03-12 11:10:00,49.99,50.08,49.81,49.98,48559.0,49.5097,49.5988,49.3314,49.4997,48559.0
2025-03-12 11:15:00,50.0,50.1,49.92,50.01,30529.0,49.5196,49.6186,49.4403,49.5295,30529.0
2025-03-12 11:20:00,50.02,50.19,49.99,50.13,28787.0,49.5394,49.7077,49.5097,49.6483,28787.0
2025-03-12 11:25:00,50.12,50.18,50.05,50.09,26686.0,49.6384,49.6978,49.5691,49.6087,26686.0
2025-03-12 11:30:00,50.08,50.21,50.05,50.2,39015.0,49.5988,49.7275,49.5691,49.7176,39015.0
2025-03-12 11:35:00,50.19,50.25,50.07,50.07,45813.0,49.7077,49.7672,49.5889,49.5889,45813.0
2025-03-12 11:40:00,50.06,50.15,50.06,50.1,15215.0,49.579,49.6681,49.579,49.6186,15215.0
2025-03-12 11:45:00,50.11,50.22,50.1,50.15,42623.0,49.6285,49.7374,49.6186,49.6681,42623.0
2025-03-12 11:50:00,50.14,50.14,49.96,50.12,35195.0,49.6582,49.6582,49.4799,49.6384,35195.0
2025-03-12 11:55:00,50.11,50.11,49.99,50.02,12690.0,49.6285,49.6285,49.5097,49.5394,12690.0
2025-03-12 12:00:00,50.0,50.01,49.95,49.96,17964.0,49.5196,49.5295,49.47,49.4799,17964.0
2025-03-12 12:05:00,50.0,50.16,49.99,50.16,16711.0,49.5196,49.678,49.5097,49.678,16711.0
2025-03-12 12:10:00,50.15,50.36,50.1,50.36,34298.0,49.6681,49.8761,49.6186,49.8761,34298.0
2025-03-12 12:15:00,50.37,50.37,50.18,50.27,18736.0,49.886,49.886,49.6978,49.787,18736.0
2025-03-12 12:20:00,50.27,50.34,50.27,50.33,7206.0,49.787,49.8563,49.787,49.8464,7206.0
2025-03-12 12:25:00,50.3,50.32,50.22,50.25,10548.0,49.8167,49.8365,49.7374,49.7672,10548.0
2025-03-12 12:30:00,50.24,50.37,50.22,50.32,15992.0,49.7572,49.886,49.7374,49.8365,15992.0
2025-03-12 12:35:00,50.32,50.34,50.26,50.27,19238.0,49.8365,49.8563,49.7771,49.787,19238.0
2025-03-12 12:40:00,50.25,50.3,50.2,50.25,16722.0,49.7672,49.8167,49.7176,49.7672,16722.0
2025-03-12 12:45:00,50.27,50.42,50.24,50.42,12691.0,49.787,49.9355,49.7572,49.9355,12691.0
2025-03-12 12:50:00,50.41,50.44,50.28,50.39,13928.0,49.9256,49.9553,49.7969,49.9058,13928.0
2025-03-12 12:55:00,50.4,50.42,50.25,50.26,10367.0,49.9157,49.9355,49.7672,49.7771,10367.0
2025-03-12 13:00:00,50.25,50.38,50.24,50.35,16667.0,49.7672,49.8959,49.7572,49.8662,16667.0
2025-03-12 13:05:00,50.33,50.41,50.29,50.39,15108.0,49.8464,49.9256,49.8068,49.9058,15108.0
2025-03-12 13:10:00,50.41,50.5,50.33,50.48,19576.0,49.9256,50.0148,49.8464,49.9949,19576.0
2025-03-12 13:15:00,50.52,50.59,50.44,50.55,15791.0,50.0346,50.1039,49.9553,50.0643,15791.0
2025-03-12 13:20:00,50.58,50.68,50.58,50.64,9586.0,50.094,50.193,50.094,50.1534,9586.0
2025-03-12 13:25:00,50.65,50.67,50.56,50.65,18263.0,50.1633,50.1831,50.0742,50.1633,18263.0
2025-03-12 13:30:00,50.66,50.72,50.6,50.62,17835.0,50.1732,50.2326,50.1138,50.1336,17835.0
2025-03-12 13:35:00,50.62,50.75,50.62,50.71,25830.0,50.1336,50.2623,50.1336,50.2227,25830.0
2025-03-12 13:40:00,50.72,50.79,50.69,50.69,17089.0,50.2326,50.302,50.2029,50.2029,17089.0
2025-03-12 13:45:00,50.68,50.75,50.61,50.61,29565.0,50.193,50.2623,50.1237,50.1237,29565.0
2025-03-12 13:50:00,50.65,50.66,50.52,50.52,6437.0,50.1633,50.1732,50.0346,50.0346,6437.0
2025-03-12 13:55:00,50.5,50.54,50.46,50.48,34571.0,50.0148,50.0544,49.9751,49.9949,34571.0
2025-03-12 14:00:00,50.48,50.59,50.48,50.54,24910.0,49.9949,50.1039,49.9949,50.0544,24910.0
2025-03-12 14:05:00,50.53,50.59,50.51,50.59,10001.0,50.0445,50.1039,50.0247,50.1039,10001.0
2025-03-12 14:10:00,50.62,50.7,50.62,50.67,16783.0,50.1336,50.2128,50.1336,50.1831,16783.0
2025-03-12 14:15:00,50.67,50.82,50.66,50.82,23467.0,50.1831,50.3317,50.1732,50.3317,23467.0
2025-03-12 14:20:00,50.82,50.89,50.81,50.87,29339.0,50.3317,50.401,50.3218,50.3812,29339.0
2025-03-12 14:25:00,50.87,50.96,50.84,50.96,20302.0,50.3812,50.4703,50.3515,50.4703,20302.0
2025-03-12 14:30:00,50.97,51.05,50.96,51.02,30103.0,50.4802,50.5595,50.4703,50.5298,30103.0
2025-03-12 14:35:00,51.02,51.03,50.97,51.02,21476.0,50.5298,50.5397,50.4802,50.5298,21476.0
2025-03-12 14:40:00,51.03,51.08,51.01,51.05,12025.0,50.5397,50.5892,50.5199,50.5595,12025.0
2025-03-12 14:45:00,51.05,51.07,50.9,51.02,28448.0,50.5595,50.5793,50.4109,50.5298,28448.0
2025-03-12 14:50:00,51.02,51.02,50.9,50.95,14194.0,50.5298,50.5298,50.4109,50.4604,14194.0
2025-03-12 14:55:00,50.94,50.94,50.86,50.91,15685.0,50.4505,50.4505,50.3713,50.4208,15685.0
2025-03-12 15:00:00,50.91,50.91,50.75,50.87,18516.0,50.4208,50.4208,50.2623,50.3812,18516.0
2025-03-12 15:05:00,50.86,50.87,50.8,50.85,15306.0,50.3713,50.3812,50.3119,50.3614,15306.0
2025-03-12 15:10:00,50.86,50.9,50.81,50.83,18904.0,50.3713,50.4109,50.3218,50.3416,18904.0
2025-03-12 15:15:00,50.82,50.9,50.76,50.88,15987.0,50.3317,50.4109,50.2723,50.3911,15987.0
2025-03-12 15:20:00,50.88,50.88,50.73,50.83,18204.0,50.3911,50.3911,50.2425,50.3416,18204.0
2025-03-12 15:25:00,50.83,50.88,50.77,50.82,17579.0,50.3416,50.3911,50.2822,50.3317,17579.0
2025-03-12 15:30:00,50.83,50.86,50.75,50.76,22702.0,50.3416,50.3713,50.2623,50.2723,22702.0
2025-03-12 15:35:00,50.76,50.85,50.63,50.74,33031.0,50.2723,50.3614,50.1435,50.2524,33031.0
2025-03-12 15:40:00,50.76,50.76,50.59,50.71,37923.0,50.2723,50.2723,50.1039,50.2227,37923.0
2025-03-12 15:45:00,50.71,50.73,50.57,50.7,49837.0,50.2227,50.2425,50.0841,50.2128,49837.0
2025-03-12 15:50:00,50.68,50.72,50.58,50.72,67989.0,50.193,50.2326,50.094,50.2326,67989.0
2025-03-12 15:55:00,50.73,50.74,50.58,50.62,324231.0,50.2425,50.2524,50.094,50.1336,324231.0
2025-03-13 09:30:00,51.89,51.96,51.34,51.59,140050.0,51.3914,51.4607,50.8467,51.0943,140050.0
2025-03-13 09:35:00,51.59,51.73,51.11,51.3,74702.0,51.0943,51.2329,50.6189,50.8071,74702.0
2025-03-13 09:40:00,51.28,51.53,51.28,51.41,73440.0,50.7873,51.0349,50.7873,50.916,73440.0
2025-03-13 09:45:00,51.4,51.49,51.36,51.43,29696.0,50.9061,50.9952,50.8665,50.9358,29696.0
2025-03-13 09:50:00,51.42,51.42,51.21,51.31,15871.0,50.9259,50.9259,50.7179,50.817,15871.0
2025-03-13 09:55:00,51.33,51.34,50.9,50.96,12494.0,50.8368,50.8467,50.4109,50.4703,12494.0
2025-03-13 10:00:00,50.89,51.15,50.8,51.13,29923.0,50.401,50.6585,50.3119,50.6387,29923.0
2025-03-13 10:05:00,51.17,51.23,51.09,51.13,14741.0,50.6783,50.7377,50.5991,50.6387,14741.0
2025-03-13 10:10:00,51.14,51.18,50.97,51.15,17467.0,50.6486,50.6882,50.4802,50.6585,17467.0
2025-03-13 10:15:00,51.17,51.17,51.05,51.17,8582.0,50.6783,50.6783,50.5595,50.6783,8582.0
2025-03-13 10:20:00,51.17,51.17,50.89,51.06,15264.0,50.6783,50.6783,50.401,50.5694,15264.0
2025-03-13 10:25:00,51.15,51.24,51.02,51.02,11552.0,50.6585,50.7476,50.5298,50.5298,11552.0
2025-03-13 10:30:00,51.05,51.25,51.03,51.06,105009.0,50.5595,50.7575,50.5397,50.5694,105009.0
2025-03-13 10:35:00,51.05,51.07,50.86,50.89,30299.0,50.5595,50.5793,50.3713,50.401,30299.0
2025-03-13 10:40:00,50.9,50.93,50.55,50.59,48525.0,50.4109,50.4406,50.0643,50.1039,48525.0
2025-03-13 10:45:00,50.6,50.61,50.14,50.19,89151.0,50.1138,50.1237,49.6582,49.7077,89151.0
2025-03-13 10:50:00,50.19,50.35,50.07,50.14,97861.0,49.7077,49.8662,49.5889,49.6582,97861.0
2025-03-13 10:55:00,50.12,50.24,50.01,50.17,68121.0,49.6384,49.7572,49.5295,49.6879,68121.0
2025-03-13 11:00:00,50.19,50.27,50.16,50.18,33270.0,49.7077,49.787,49.678,49.6978,33270.0
2025-03-13 11:05:00,50.18,50.29,49.95,49.95,21417.0,49.6978,49.8068,49.47,49.47,21417.0
2025-03-13 11:10:00,49.93,50.04,49.88,49.99,45209.0,49.4502,49.5592,49.4007,49.5097,45209.0
2025-03-13 11:15:00,49.97,49.98,49.79,49.92,14006.0,49.4898,49.4997,49.3116,49.4403,14006.0
2025-03-13 11:20:00,49.93,49.98,49.77,49.94,19843.0,49.4502,49.4997,49.2918,49.4601,19843.0
2025-03-13 11:25:00,49.93,49.98,49.83,49.84,15450.0,49.4502,49.4997,49.3512,49.3611,15450.0
2025-03-13 11:30:00,49.81,49.86,49.74,49.77,16455.0,49.3314,49.3809,49.2621,49.2918,16455.0
2025-03-13 11:35:00,49.76,49.78,49.69,49.78,13756.0,49.2819,49.3017,49.2125,49.3017,13756.0
2025-03-13 11:40:00,49.77,50.02,49.74,49.99,24491.0,49.2918,49.5394,49.2621,49.5097,24491.0
2025-03-13 11:45:00,49.98,49.98,49.76,49.8,18945.0,49.4997,49.4997,49.2819,49.3215,18945.0
2025-03-13 11:50:00,49.8,49.84,49.75,49.84,15255.0,49.3215,49.3611,49.272,49.3611,15255.0
2025-03-13 11:55:00,49.85,49.87,49.76,49.79,20090.0,49.371,49.3908,49.2819,49.3116,20090.0
2025-03-13 12:00:00,49.79,49.93,49.77,49.89,9349.0,49.3116,49.4502,49.2918,49.4106,9349.0
2025-03-13 12:05:00,49.88,49.91,49.77,49.85,21429.0,49.4007,49.4304,49.2918,49.371,21429.0
2025-03-13 12:10:00,49.84,49.84,49.68,49.68,22443.0,49.3611,49.3611,49.2026,49.2026,22443.0
2025-03-13 12:15:00,49.63,49.77,49.61,49.74,17078.0,49.1531,49.2918,49.1333,49.2621,17078.0
2025-03-13 12:20:00,49.73,49.92,49.73,49.87,19610.0,49.2521,49.4403,49.2521,49.3908,19610.0
2025-03-13 12:25:00,49.86,49.93,49.79,49.93,13351.0,49.3809,49.4502,49.3116,49.4502,13351.0
2025-03-13 12:30:00,49.92,50.0,49.88,49.92,23219.0,49.4403,49.5196,49.4007,49.4403,23219.0
2025-03-13 12:35:00,49.91,50.03,49.87,50.03,13431.0,49.4304,49.5493,49.3908,49.5493,13431.0
2025-03-13 12:40:00,50.02,50.04,49.94,49.94,12795.0,49.5394,49.5592,49.4601,49.4601,12795.0
2025-03-13 12:45:00,49.94,49.99,49.9,49.99,60458.0,49.4601,49.5097,49.4205,49.5097,60458.0
2025-03-13 12:50:00,49.99,50.12,49.93,50.08,44796.0,49.5097,49.6384,49.4502,49.5988,44796.0
2025-03-13 12:55:00,50.07,50.15,50.02,50.15,14419.0,49.5889,49.6681,49.5394,49.6681,14419.0
2025-03-13 13:00:00,50.16,50.32,50.1,50.32,21690.0,49.678,49.8365,49.6186,49.8365,21690.0
2025-03-13 13:05:00,50.33,50.38,50.19,50.24,14956.0,49.8464,49.8959,49.7077,49.7572,14956.0
2025-03-13 13:10:00,50.23,50.25,50.18,50.22,24471.0,49.7473,49.7672,49.6978,49.7374,24471.0
2025-03-13 13:15:00,50.23,50.23,50.12,50.17,40127.0,49.7473,49.7473,49.6384,49.6879,40127.0
2025-03-13 13:20:00,50.17,50.23,50.11,50.11,10182.0,49.6879,49.7473,49.6285,49.6285,10182.0
2025-03-13 13:25:00,50.12,50.12,50.08,50.09,4629.0,49.6384,49.6384,49.5988,49.6087,4629.0
2025-03-13 13:30:00,50.08,50.08,49.87,49.93,13916.0,49.5988,49.5988,49.3908,49.4502,13916.0
2025-03-13 13:35:00,49.91,50.02,49.87,50.02,14253.0,49.4304,49.5394,49.3908,49.5394,14253.0
2025-03-13 13:40:00,50.02,50.02,49.93,49.94,23771.0,49.5394,49.5394,49.4502,49.4601,23771.0
2025-03-13 13:45:00,49.95,49.97,49.89,49.89,28963.0,49.47,49.4898,49.4106,49.4106,28963.0
2025-03-13 13:50:00,49.91,50.07,49.91,50.02,15463.0,49.4304,49.5889,49.4304,49.5394,15463.0
2025-03-13 13:55:00,50.02,50.03,49.9,49.92,41042.0,49.5394,49.5493,49.4205,49.4403,41042.0
2025-03-13 14:00:00,49.91,50.09,49.91,50.02,14512.0,49.4304,49.6087,49.4304,49.5394,14512.0
2025-03-13 14:05:00,50.02,50.18,50.02,50.15,10993.0,49.5394,49.6978,49.5394,49.6681,10993.0
2025-03-13 14:10:00,50.14,50.34,50.14,50.32,22771.0,49.6582,49.8563,49.6582,49.8365,22771.0
2025-03-13 14:15:00,50.31,50.32,50.22,50.22,12439.0,49.8266,49.8365,49.7374,49.7374,12439.0
2025-03-13 14:20:00,50.19,50.3,50.18,50.28,13402.0,49.7077,49.8167,49.6978,49.7969,13402.0
2025-03-13 14:25:00,50.28,50.36,50.26,50.35,25221.0,49.7969,49.8761,49.7771,49.8662,25221.0
2025-03-13 14:30:00,50.34,50.43,50.31,50.4,14802.0,49.8563,49.9454,49.8266,49.9157,14802.0
2025-03-13 14:35:00,50.38,50.43,50.33,50.34,15906.0,49.8959,49.9454,49.8464,49.8563,15906.0
2025-03-13 14:40:00,50.35,50.39,50.3,50.3,7210.0,49.8662,49.9058,49.8167,49.8167,7210.0
2025-03-13 14:45:00,50.3,50.31,50.26,50.29,9560.0,49.8167,49.8266,49.7771,49.8068,9560.0
2025-03-13 14:50:00,50.29,50.29,50.18,50.22,14644.0,49.8068,49.8068,49.6978,49.7374,14644.0
2025-03-13 14:55:00,50.22,50.36,50.22,50.36,23928.0,49.7374,49.8761,49.7374,49.8761,23928.0
2025-03-13 15:00:00,50.34,50.38,50.31,50.31,16065.0,49.8563,49.8959,49.8266,49.8266,16065.0
2025-03-13 15:05:00,50.3,50.36,50.26,50.33,24078.0,49.8167,49.8761,49.7771,49.8464,24078.0
2025-03-13 15:10:00,50.32,50.49,50.3,50.47,32889.0,49.8365,50.0048,49.8167,49.985,32889.0
2025-03-13 15:15:00,50.44,50.51,50.43,50.51,22887.0,49.9553,50.0247,49.9454,50.0247,22887.0
2025-03-13 15:20:00,50.49,50.57,50.45,50.54,34439.0,50.0048,50.0841,49.9652,50.0544,34439.0
2025-03-13 15:25:00,50.52,50.52,50.31,50.35,40398.0,50.0346,50.0346,49.8266,49.8662,40398.0
2025-03-13 15:30:00,50.37,50.42,50.29,50.39,30608.0,49.886,49.9355,49.8068,49.9058,30608.0
2025-03-13 15:35:00,50.39,50.39,50.23,50.25,27832.0,49.9058,49.9058,49.7473,49.7672,27832.0
2025-03-13 15:40:00,50.25,50.44,50.25,50.44,32836.0,49.7672,49.9553,49.7672,49.9553,32836.0
2025-03-13 15:45:00,50.43,50.43,50.15,50.33,100259.0,49.9454,49.9454,49.6681,49.8464,100259.0
2025-03-13 15:50:00,50.3,50.38,50.22,50.24,145662.0,49.8167,49.8959,49.7374,49.7572,145662.0
2025-03-13 15:55:00,50.25,50.42,50.25,50.37,388871.0,49.7672,49.9355,49.7672,49.886,388871.0
2025-03-14 09:30:00,51.08,51.28,50.8,50.84,82454.0,50.5892,50.7873,50.3119,50.3515,82454.0
2025-03-14 09:35:00,50.8,51.0,50.78,50.92,25285.0,50.3119,50.5099,50.2921,50.4307,25285.0
2025-03-14 09:40:00,50.95,51.14,50.94,51.12,12030.0,50.4604,50.6486,50.4505,50.6288,12030.0
2025-03-14 09:45:00,51.1,51.22,51.1,51.15,13517.0,50.609,50.7278,50.609,50.6585,13517.0
2025-03-14 09:50:00,51.15,51.55,51.12,51.43,57687.0,50.6585,51.0547,50.6288,50.9358,57687.0
2025-03-14 09:55:00,51.43,51.43,51.15,51.19,24617.0,50.9358,50.9358,50.6585,50.6981,24617.0
2025-03-14 10:00:00,51.14,51.18,50.75,51.16,47387.0,50.6486,50.6882,50.2623,50.6684,47387.0
2025-03-14 10:05:00,51.15,51.19,50.97,50.97,9948.0,50.6585,50.6981,50.4802,50.4802,9948.0
2025-03-14 10:10:00,50.96,51.16,50.96,51.08,11819.0,50.4703,50.6684,50.4703,50.5892,11819.0
2025-03-14 10:15:00,51.08,51.08,51.0,51.02,9189.0,50.5892,50.5892,50.5099,50.5298,9189.0
2025-03-14 10:20:00,51.03,51.05,50.9,51.05,16402.0,50.5397,50.5595,50.4109,50.5595,16402.0
2025-03-14 10:25:00,51.05,51.07,50.98,51.01,11952.0,50.5595,50.5793,50.4901,50.5199,11952.0
2025-03-14 10:30:00,51.03,51.12,51.01,51.1,16005.0,50.5397,50.6288,50.5199,50.609,16005.0
2025-03-14 10:35:00,51.1,51.22,51.06,51.19,23111.0,50.609,50.7278,50.5694,50.6981,23111.0
2025-03-14 10:40:00,51.18,51.23,51.05,51.17,14185.0,50.6882,50.7377,50.5595,50.6783,14185.0
2025-03-14 10:45:00,51.22,51.33,51.2,51.31,6914.0,50.7278,50.8368,50.708,50.817,6914.0
2025-03-14 10:50:00,51.33,51.45,51.33,51.43,17224.0,50.8368,50.9556,50.8368,50.9358,17224.0
2025-03-14 10:55:00,51.4,51.44,51.28,51.41,29732.0,50.9061,50.9457,50.7873,50.916,29732.0
2025-03-14 11:00:00,51.42,51.54,51.42,51.53,23813.0,50.9259,51.0448,50.9259,51.0349,23813.0
2025-03-14 11:05:00,51.51,51.58,51.5,51.54,42826.0,51.015,51.0844,51.0051,51.0448,42826.0
2025-03-14 11:10:00,51.52,51.61,51.51,51.59,14985.0,51.0249,51.1141,51.015,51.0943,14985.0
2025-03-14 11:15:00,51.59,51.67,51.57,51.65,24214.0,51.0943,51.1735,51.0745,51.1537,24214.0
2025-03-14 11:20:00,51.66,51.85,51.63,51.85,58962.0,51.1636,51.3518,51.1339,51.3518,58962.0
2025-03-14 11:25:00,51.84,51.86,51.75,51.79,71170.0,51.3419,51.3617,51.2527,51.2924,71170.0
2025-03-14 11:30:00,51.78,51.89,51.74,51.75,34355.0,51.2825,51.3914,51.2428,51.2527,34355.0
2025-03-14 11:35:00,51.74,51.84,51.69,51.73,41119.0,51.2428,51.3419,51.1933,51.2329,41119.0
2025-03-14 11:40:00,51.72,51.83,51.71,51.77,42568.0,51.223,51.332,51.2131,51.2725,42568.0
2025-03-14 11:45:00,51.77,51.78,51.63,51.64,45195.0,51.2725,51.2825,51.1339,51.1438,45195.0
2025-03-14 11:50:00,51.65,51.65,51.57,51.61,16810.0,51.1537,51.1537,51.0745,51.1141,16810.0
2025-03-14 11:55:00,51.6,51.62,51.5,51.6,17351.0,51.1042,51.124,51.0051,51.1042,17351.0
2025-03-14 12:00:00,51.6,51.62,51.44,51.44,23159.0,51.1042,51.124,50.9457,50.9457,23159.0
2025-03-14 12:05:00,51.45,51.51,51.42,51.42,18182.0,50.9556,51.015,50.9259,50.9259,18182.0
2025-03-14 12:10:00,51.42,51.46,51.39,51.43,18286.0,50.9259,50.9655,50.8962,50.9358,18286.0
2025-03-14 12:15:00,51.42,51.45,51.31,51.32,45777.0,50.9259,50.9556,50.817,50.8269,45777.0
2025-03-14 12:20:00,51.31,51.39,51.2,51.26,58955.0,50.817,50.8962,50.708,50.7674,58955.0
2025-03-14 12:25:00,51.27,51.3,51.14,51.16,62813.0,50.7774,50.8071,50.6486,50.6684,62813.0
2025-03-14 12:30:00,51.15,51.22,51.11,51.2,31957.0,50.6585,50.7278,50.6189,50.708,31957.0
2025-03-14 12:35:00,51.19,51.28,51.17,51.18,41194.0,50.6981,50.7873,50.6783,50.6882,41194.0
2025-03-14 12:40:00,51.2,51.31,51.19,51.27,18557.0,50.708,50.817,50.6981,50.7774,18557.0
2025-03-14 12:45:00,51.23,51.25,51.16,51.19,15047.0,50.7377,50.7575,50.6684,50.6981,15047.0
2025-03-14 12:50:00,51.19,51.23,51.17,51.2,14009.0,50.6981,50.7377,50.6783,50.708,14009.0
2025-03-14 12:55:00,51.2,51.24,51.19,51.22,16166.0,50.708,50.7476,50.6981,50.7278,16166.0
2025-03-14 13:00:00,51.21,51.28,51.19,51.19,21638.0,50.7179,50.7873,50.6981,50.6981,21638.0
2025-03-14 13:05:00,51.21,51.26,51.18,51.23,18399.0,50.7179,50.7674,50.6882,50.7377,18399.0
2025-03-14 13:10:00,51.24,51.25,51.12,51.2,13738.0,50.7476,50.7575,50.6288,50.708,13738.0
2025-03-14 13:15:00,51.2,51.22,51.11,51.13,12487.0,50.708,50.7278,50.6189,50.6387,12487.0
2025-03-14 13:20:00,51.13,51.15,51.1,51.1,10679.0,50.6387,50.6585,50.609,50.609,10679.0
2025-03-14 13:25:00,51.11,51.21,51.1,51.16,21733.0,50.6189,50.7179,50.609,50.6684,21733.0
2025-03-14 13:30:00,51.16,51.19,51.1,51.13,14326.0,50.6684,50.6981,50.609,50.6387,14326.0
2025-03-14 13:35:00,51.13,51.15,51.03,51.08,20929.0,50.6387,50.6585,50.5397,50.5892,20929.0
2025-03-14 13:40:00,51.08,51.1,50.97,50.98,16355.0,50.5892,50.609,50.4802,50.4901,16355.0
2025-03-14 13:45:00,50.99,51.03,50.92,50.94,19250.0,50.5,50.5397,50.4307,50.4505,19250.0
2025-03-14 13:50:00,50.95,51.03,50.94,51.03,13124.0,50.4604,50.5397,50.4505,50.5397,13124.0
2025-03-14 13:55:00,51.04,51.05,50.97,50.98,11874.0,50.5496,50.5595,50.4802,50.4901,11874.0
2025-03-14 14:00:00,50.99,51.09,50.99,51.09,16984.0,50.5,50.5991,50.5,50.5991,16984.0
2025-03-14 14:05:00,51.09,51.11,51.08,51.09,8621.0,50.5991,50.6189,50.5892,50.5991,8621.0
2025-03-14 14:10:00,51.09,51.13,51.08,51.13,15878.0,50.5991,50.6387,50.5892,50.6387,15878.0
2025-03-14 14:15:00,51.12,51.14,51.09,51.12,12698.0,50.6288,50.6486,50.5991,50.6288,12698.0
2025-03-14 14:20:00,51.11,51.15,51.1,51.11,11946.0,50.6189,50.6585,50.609,50.6189,11946.0
2025-03-14 14:25:00,51.11,51.22,51.11,51.2,18068.0,50.6189,50.7278,50.6189,50.708,18068.0
2025-03-14 14:30:00,51.21,51.27,51.17,51.23,18578.0,50.7179,50.7774,50.6783,50.7377,18578.0
2025-03-14 14:35:00,51.23,51.3,51.2,51.3,18008.0,50.7377,50.8071,50.708,50.8071,18008.0
2025-03-14 14:40:00,51.3,51.32,51.23,51.27,16960.0,50.8071,50.8269,50.7377,50.7774,16960.0
2025-03-14 14:45:00,51.28,51.29,51.23,51.25,14838.0,50.7873,50.7972,50.7377,50.7575,14838.0
2025-03-14 14:50:00,51.25,51.26,51.21,51.22,12234.0,50.7575,50.7674,50.7179,50.7278,12234.0
2025-03-14 14:55:00,51.22,51.27,51.18,51.25,19473.0,50.7278,50.7774,50.6882,50.7575,19473.0
2025-03-14 15:00:00,51.24,51.24,51.17,51.22,17480.0,50.7476,50.7476,50.6783,50.7278,17480.0
2025-03-14 15:05:00,51.21,51.22,51.13,51.15,17883.0,50.7179,50.7278,50.6387,50.6585,17883.0
2025-03-14 15:10:00,51.15,51.28,51.12,51.26,24282.0,50.6585,50.7873,50.6288,50.7674,24282.0
2025-03-14 15:15:00,51.25,51.26,51.18,51.21,17369.0,50.7575,50.7674,50.6882,50.7179,17369.0
2025-03-14 15:20:00,51.2,51.23,51.15,51.21,21195.0,50.708,50.7377,50.6585,50.7179,21195.0
2025-03-14 15:25:00,51.21,51.29,51.21,51.25,29589.0,50.7179,50.7972,50.7179,50.7575,29589.0
2025-03-14 15:30:00,51.24,51.25,51.2,51.22,31713.0,50.7476,50.7575,50.708,50.7278,31713.0
2025-03-14 15:35:00,51.21,51.21,51.1,51.11,40831.0,50.7179,50.7179,50.609,50.6189,40831.0
2025-03-14 15:40:00,51.11,51.2,51.08,51.17,46602.0,50.6189,50.708,50.5892,50.6783,46602.0
2025-03-14 15:45:00,51.16,51.22,51.09,51.2,42049.0,50.6684,50.7278,50.5991,50.708,42049.0
2025-03-14 15:50:00,51.2,51.33,51.08,51.31,93508.0,50.708,50.8368,50.5892,50.817,93508.0
2025-03-14 15:55:00,51.31,51.5,51.31,51.39,427966.0,50.817,51.0051,50.817,50.8962,427966.0
2025-03-17 09:30:00,51.54,52.31,51.44,52.3,74887.0,51.0448,51.8074,50.9457,51.7975,74887.0
2025-03-17 09:35:00,52.3,52.49,52.19,52.26,43386.0,51.7975,51.9856,51.6885,51.7578,43386.0
2025-03-17 09:40:00,52.26,52.42,52.26,52.38,9067.0,51.7578,51.9163,51.7578,51.8767,9067.0
2025-03-17 09:45:00,52.35,52.49,52.24,52.24,22637.0,51.847,51.9856,51.738,51.738,22637.0
2025-03-17 09:50:00,52.25,52.37,52.24,52.27,10704.0,51.7479,51.8668,51.738,51.7677,10704.0
2025-03-17 09:55:00,52.28,52.31,52.13,52.16,19645.0,51.7776,51.8074,51.6291,51.6588,19645.0
2025-03-17 10:00:00,52.15,52.15,52.0,52.04,45137.0,51.6489,51.6489,51.5003,51.54,45137.0
2025-03-17 10:05:00,52.03,52.13,51.93,52.04,15559.0,51.53,51.6291,51.431,51.54,15559.0
2025-03-17 10:10:00,52.05,52.12,52.04,52.09,8202.0,51.5499,51.6192,51.54,51.5895,8202.0
2025-03-17 10:15:00,52.1,52.11,52.02,52.09,13486.0,51.5994,51.6093,51.5201,51.5895,13486.0
2025-03-17 10:20:00,52.09,52.12,51.98,52.06,24484.0,51.5895,51.6192,51.4805,51.5598,24484.0
2025-03-17 10:25:00,52.07,52.09,51.94,51.95,23506.0,51.5697,51.5895,51.4409,51.4508,23506.0
2025-03-17 10:30:00,51.93,52.08,51.92,52.08,13179.0,51.431,51.5796,51.4211,51.5796,13179.0
2025-03-17 10:35:00,52.07,52.14,51.99,52.12,23464.0,51.5697,51.639,51.4904,51.6192,23464.0
2025-03-17 10:40:00,52.12,52.19,52.04,52.19,16170.0,51.6192,51.6885,51.54,51.6885,16170.0
2025-03-17 10:45:00,52.2,52.24,52.07,52.09,31970.0,51.6984,51.738,51.5697,51.5895,31970.0
2025-03-17 10:50:00,52.06,52.13,52.0,52.13,21551.0,51.5598,51.6291,51.5003,51.6291,21551.0
2025-03-17 10:55:00,52.13,52.13,51.94,51.97,26985.0,51.6291,51.6291,51.4409,51.4706,26985.0
2025-03-17 11:00:00,51.98,52.03,51.91,51.93,25152.0,51.4805,51.53,51.4112,51.431,25152.0
2025-03-17 11:05:00,51.93,51.95,51.8,51.95,26960.0,51.431,51.4508,51.3023,51.4508,26960.0
2025-03-17 11:10:00,51.96,52.1,51.94,52.1,23049.0,51.4607,51.5994,51.4409,51.5994,23049.0
2025-03-17 11:15:00,52.11,52.23,52.09,52.2,19020.0,51.6093,51.7281,51.5895,51.6984,19020.0
2025-03-17 11:20:00,52.2,52.27,52.14,52.26,14118.0,51.6984,51.7677,51.639,51.7578,14118.0
2025-03-17 11:25:00,52.24,52.25,52.1,52.1,14132.0,51.738,51.7479,51.5994,51.5994,14132.0
2025-03-17 11:30:00,52.11,52.14,52.02,52.06,16708.0,51.6093,51.639,51.5201,51.5598,16708.0
2025-03-17 11:35:00,52.04,52.08,51.94,51.96,21537.0,51.54,51.5796,51.4409,51.4607,21537.0
2025-03-17 11:40:00,51.96,51.98,51.9,51.93,9227.0,51.4607,51.4805,51.4013,51.431,9227.0
2025-03-17 11:45:00,51.91,51.96,51.9,51.9,9514.0,51.4112,51.4607,51.4013,51.4013,9514.0
2025-03-17 11:50:00,51.89,51.91,51.87,51.9,16617.0,51.3914,51.4112,51.3716,51.4013,16617.0
2025-03-17 11:55:00,51.9,51.91,51.83,51.85,11887.0,51.4013,51.4112,51.332,51.3518,11887.0
2025-03-17 12:00:00,51.85,51.86,51.8,51.84,15408.0,51.3518,51.3617,51.3023,51.3419,15408.0
2025-03-17 12:05:00,51.83,51.91,51.81,51.89,14073.0,51.332,51.4112,51.3122,51.3914,14073.0
2025-03-17 12:10:00,51.9,51.97,51.9,51.97,21265.0,51.4013,51.4706,51.4013,51.4706,21265.0
2025-03-17 12:15:00,51.98,51.98,51.88,51.91,14613.0,51.4805,51.4805,51.3815,51.4112,14613.0
2025-03-17 12:20:00,51.89,51.89,51.79,51.89,9637.0,51.3914,51.3914,51.2924,51.3914,9637.0
2025-03-17 12:25:00,51.88,51.89,51.79,51.81,7664.0,51.3815,51.3914,51.2924,51.3122,7664.0
2025-03-17 12:30:00,51.8,51.89,51.8,51.82,14695.0,51.3023,51.3914,51.3023,51.3221,14695.0
2025-03-17 12:35:00,51.82,51.86,51.81,51.86,12653.0,51.3221,51.3617,51.3122,51.3617,12653.0
2025-03-17 12:40:00,51.85,51.85,51.78,51.82,6843.0,51.3518,51.3518,51.2825,51.3221,6843.0
2025-03-17 12:45:00,51.83,51.86,51.78,51.86,11213.0,51.332,51.3617,51.2825,51.3617,11213.0
2025-03-17 12:50:00,51.86,52.03,51.84,52.03,10712.0,51.3617,51.53,51.3419,51.53,10712.0
2025-03-17 12:55:00,52.03,52.03,51.98,51.98,9288.0,51.53,51.53,51.4805,51.4805,9288.0
2025-03-17 13:00:00,51.98,52.01,51.97,52.01,11630.0,51.4805,51.5102,51.4706,51.5102,11630.0
2025-03-17 13:05:00,52.0,52.05,51.99,52.02,17471.0,51.5003,51.5499,51.4904,51.5201,17471.0
2025-03-17 13:10:00,52.04,52.04,51.94,51.99,9941.0,51.54,51.54,51.4409,51.4904,9941.0
2025-03-17 13:15:00,51.98,51.99,51.91,51.94,10078.0,51.4805,51.4904,51.4112,51.4409,10078.0
2025-03-17 13:20:00,51.94,51.95,51.91,51.92,14169.0,51.4409,51.4508,51.4112,51.4211,14169.0
2025-03-17 13:25:00,51.92,52.02,51.89,51.94,21131.0,51.4211,51.5201,51.3914,51.4409,21131.0
2025-03-17 13:30:00,51.94,51.97,51.93,51.96,9948.0,51.4409,51.4706,51.431,51.4607,9948.0
2025-03-17 13:35:00,51.97,52.03,51.95,51.95,18944.0,51.4706,51.53,51.4508,51.4508,18944.0
2025-03-17 13:40:00,51.95,51.95,51.89,51.89,9998.0,51.4508,51.4508,51.3914,51.3914,9998.0
2025-03-17 13:45:00,51.88,51.91,51.84,51.91,13683.0,51.3815,51.4112,51.3419,51.4112,13683.0
2025-03-17 13:50:00,51.91,51.94,51.9,51.91,18307.0,51.4112,51.4409,51.4013,51.4112,18307.0
2025-03-17 13:55:00,51.91,51.93,51.85,51.9,29779.0,51.4112,51.431,51.3518,51.4013,29779.0
2025-03-17 14:00:00,51.9,51.95,51.85,51.89,23837.0,51.4013,51.4508,51.3518,51.3914,23837.0
2025-03-17 14:05:00,51.88,51.99,51.88,51.96,18090.0,51.3815,51.4904,51.3815,51.4607,18090.0
2025-03-17 14:10:00,51.96,52.0,51.91,52.0,15785.0,51.4607,51.5003,51.4112,51.5003,15785.0
2025-03-17 14:15:00,52.0,52.08,51.99,52.03,18805.0,51.5003,51.5796,51.4904,51.53,18805.0
2025-03-17 14:20:00,52.03,52.04,51.98,52.04,14928.0,51.53,51.54,51.4805,51.54,14928.0
2025-03-17 14:25:00,52.05,52.06,51.96,51.99,52879.0,51.5499,51.5598,51.4607,51.4904,52879.0
2025-03-17 14:30:00,51.99,52.05,51.99,52.04,22564.0,51.4904,51.5499,51.4904,51.54,22564.0
2025-03-17 14:35:00,52.03,52.05,51.99,52.02,16579.0,51.53,51.5499,51.4904,51.5201,16579.0
2025-03-17 14:40:00,52.02,52.02,51.89,51.93,25064.0,51.5201,51.5201,51.3914,51.431,25064.0
2025-03-17 14:45:00,51.93,51.93,51.87,51.88,19605.0,51.431,51.431,51.3716,51.3815,19605.0
2025-03-17 14:50:00,51.87,51.88,51.82,51.82,19446.0,51.3716,51.3815,51.3221,51.3221,19446.0
2025-03-17 14:55:00,51.83,51.88,51.81,51.82,22730.0,51.332,51.3815,51.3122,51.3221,22730.0
2025-03-17 15:00:00,51.81,51.83,51.76,51.77,19999.0,51.3122,51.332,51.2626,51.2725,19999.0
2025-03-17 15:05:00,51.77,51.86,51.75,51.76,29094.0,51.2725,51.3617,51.2527,51.2626,29094.0
2025-03-17 15:10:00,51.76,51.78,51.65,51.68,41982.0,51.2626,51.2825,51.1537,51.1834,41982.0
2025-03-17 15:15:00,51.67,51.7,51.6,51.7,30746.0,51.1735,51.2032,51.1042,51.2032,30746.0
2025-03-17 15:20:00,51.71,51.74,51.68,51.7,12830.0,51.2131,51.2428,51.1834,51.2032,12830.0
2025-03-17 15:25:00,51.7,51.7,51.64,51.68,23400.0,51.2032,51.2032,51.1438,51.1834,23400.0
2025-03-17 15:30:00,51.68,51.73,51.65,51.67,32147.0,51.1834,51.2329,51.1537,51.1735,32147.0
2025-03-17 15:35:00,51.66,51.73,51.63,51.65,41876.0,51.1636,51.2329,51.1339,51.1537,41876.0
2025-03-17 15:40:00,51.66,51.76,51.65,51.76,29113.0,51.1636,51.2626,51.1537,51.2626,29113.0
2025-03-17 15:45:00,51.76,51.8,51.68,51.78,55124.0,51.2626,51.3023,51.1834,51.2825,55124.0
2025-03-17 15:50:00,51.77,51.79,51.68,51.72,90603.0,51.2725,51.2924,51.1834,51.223,90603.0
2025-03-17 15:55:00,51.72,51.75,51.52,51.58,348216.0,51.223,51.2527,51.0249,51.0844,348216.0
2025-03-18 09:30:00,51.69,51.93,51.69,51.83,40762.0,51.1933,51.431,51.1933,51.332,40762.0
2025-03-18 09:35:00,51.86,51.91,51.71,51.8,17234.0,51.3617,51.4112,51.2131,51.3023,17234.0
2025-03-18 09:40:00,51.78,51.95,51.76,51.93,19071.0,51.2825,51.4508,51.2626,51.431,19071.0
2025-03-18 09:45:00,51.93,51.93,51.6,51.73,26024.0,51.431,51.431,51.1042,51.2329,26024.0
2025-03-18 09:50:00,51.71,51.71,51.57,51.62,5884.0,51.2131,51.2131,51.0745,51.124,5884.0
2025-03-18 09:55:00,51.61,51.7,51.54,51.55,15010.0,51.1141,51.2032,51.0448,51.0547,15010.0
2025-03-18 10:00:00,51.55,51.55,51.35,51.45,13621.0,51.0547,51.0547,50.8566,50.9556,13621.0
2025-03-18 10:05:00,51.45,51.58,51.44,51.58,12989.0,50.9556,51.0844,50.9457,51.0844,12989.0
2025-03-18 10:10:00,51.59,51.59,51.43,51.54,17198.0,51.0943,51.0943,50.9358,51.0448,17198.0
2025-03-18 10:15:00,51.55,51.59,51.51,51.59,13566.0,51.0547,51.0943,51.015,51.0943,13566.0
2025-03-18 10:20:00,51.59,51.65,51.55,51.59,15913.0,51.0943,51.1537,51.0547,51.0943,15913.0
2025-03-18 10:25:00,51.57,51.81,51.52,51.79,22584.0,51.0745,51.3122,51.0249,51.2924,22584.0
2025-03-18 10:30:00,51.8,51.94,51.79,51.94,17172.0,51.3023,51.4409,51.2924,51.4409,17172.0
2025-03-18 10:35:00,51.93,52.0,51.86,51.99,27629.0,51.431,51.5003,51.3617,51.4904,27629.0
2025-03-18 10:40:00,51.99,52.09,51.95,52.09,43566.0,51.4904,51.5895,51.4508,51.5895,43566.0
2025-03-18 10:45:00,52.06,52.1,51.99,52.05,37465.0,51.5598,51.5994,51.4904,51.5499,37465.0
2025-03-18 10:50:00,52.06,52.25,52.06,52.25,44616.0,51.5598,51.7479,51.5598,51.7479,44616.0
2025-03-18 10:55:00,52.23,52.26,52.05,52.09,34802.0,51.7281,51.7578,51.5499,51.5895,34802.0
2025-03-18 11:00:00,52.12,52.23,52.0,52.08,41605.0,51.6192,51.7281,51.5003,51.5796,41605.0
2025-03-18 11:05:00,52.08,52.15,52.02,52.14,42800.0,51.5796,51.6489,51.5201,51.639,42800.0
2025-03-18 11:10:00,52.15,52.32,52.12,52.28,19232.0,51.6489,51.8173,51.6192,51.7776,19232.0
2025-03-18 11:15:00,52.29,52.29,52.14,52.17,14206.0,51.7876,51.7876,51.639,51.6687,14206.0
2025-03-18 11:20:00,52.2,52.21,52.1,52.14,16485.0,51.6984,51.7083,51.5994,51.639,16485.0
2025-03-18 11:25:00,52.16,52.22,52.15,52.19,14968.0,51.6588,51.7182,51.6489,51.6885,14968.0
2025-03-18 11:30:00,52.16,52.18,52.06,52.08,18061.0,51.6588,51.6786,51.5598,51.5796,18061.0
2025-03-18 11:35:00,52.09,52.15,51.95,51.99,29440.0,51.5895,51.6489,51.4508,51.4904,29440.0
2025-03-18 11:40:00,52.0,52.17,52.0,52.09,18186.0,51.5003,51.6687,51.5003,51.5895,18186.0
2025-03-18 11:45:00,52.1,52.11,51.89,52.01,80647.0,51.5994,51.6093,51.3914,51.5102,80647.0
2025-03-18 11:50:00,51.99,52.07,51.98,52.05,10665.0,51.4904,51.5697,51.4805,51.5499,10665.0
2025-03-18 11:55:00,52.05,52.06,51.94,51.97,13217.0,51.5499,51.5598,51.4409,51.4706,13217.0
2025-03-18 12:00:00,51.98,52.02,51.97,52.0,9185.0,51.4805,51.5201,51.4706,51.5003,9185.0
2025-03-18 12:05:00,52.0,52.04,51.96,51.98,13437.0,51.5003,51.54,51.4607,51.4805,13437.0
2025-03-18 12:10:00,52.0,52.09,51.99,52.01,14350.0,51.5003,51.5895,51.4904,51.5102,14350.0
2025-03-18 12:15:00,52.0,52.07,51.95,51.96,15042.0,51.5003,51.5697,51.4508,51.4607,15042.0
2025-03-18 12:20:00,51.96,52.06,51.96,52.06,6473.0,51.4607,51.5598,51.4607,51.5598,6473.0
2025-03-18 12:25:00,52.07,52.13,52.05,52.13,16922.0,51.5697,51.6291,51.5499,51.6291,16922.0
2025-03-18 12:30:00,52.12,52.14,52.08,52.12,10057.0,51.6192,51.639,51.5796,51.6192,10057.0
2025-03-18 12:35:00,52.11,52.18,52.1,52.16,13801.0,51.6093,51.6786,51.5994,51.6588,13801.0
2025-03-18 12:40:00,52.2,52.22,52.06,52.13,21267.0,51.6984,51.7182,51.5598,51.6291,21267.0
2025-03-18 12:45:00,52.15,52.17,52.12,52.14,8290.0,51.6489,51.6687,51.6192,51.639,8290.0
2025-03-18 12:50:00,52.13,52.13,52.03,52.12,8305.0,51.6291,51.6291,51.53,51.6192,8305.0
2025-03-18 12:55:00,52.13,52.17,52.1,52.15,9756.0,51.6291,51.6687,51.5994,51.6489,9756.0
2025-03-18 13:00:00,52.13,52.18,52.12,52.14,9789.0,51.6291,51.6786,51.6192,51.639,9789.0
2025-03-18 13:05:00,52.13,52.14,52.01,52.04,11806.0,51.6291,51.639,51.5102,51.54,11806.0
2025-03-18 13:10:00,52.03,52.11,52.02,52.11,10700.0,51.53,51.6093,51.5201,51.6093,10700.0
2025-03-18 13:15:00,52.11,52.12,51.91,51.92,15821.0,51.6093,51.6192,51.4112,51.4211,15821.0
2025-03-18 13:20:00,51.93,52.12,51.93,52.12,17159.0,51.431,51.6192,51.431,51.6192,17159.0
2025-03-18 13:25:00,52.13,52.17,52.06,52.15,31264.0,51.6291,51.6687,51.5598,51.6489,31264.0
2025-03-18 13:30:00,52.14,52.19,52.12,52.17,17515.0,51.639,51.6885,51.6192,51.6687,17515.0
2025-03-18 13:35:00,52.16,52.24,52.15,52.23,14914.0,51.6588,51.738,51.6489,51.7281,14914.0
2025-03-18 13:40:00,52.23,52.23,52.11,52.16,10771.0,51.7281,51.7281,51.6093,51.6588,10771.0
2025-03-18 13:45:00,52.16,52.2,52.14,52.17,12106.0,51.6588,51.6984,51.639,51.6687,12106.0
2025-03-18 13:50:00,52.17,52.26,52.16,52.26,8731.0,51.6687,51.7578,51.6588,51.7578,8731.0
2025-03-18 13:55:00,52.24,52.25,52.2,52.24,11995.0,51.738,51.7479,51.6984,51.738,11995.0
2025-03-18 14:00:00,52.24,52.27,52.16,52.25,27543.0,51.738,51.7677,51.6588,51.7479,27543.0
2025-03-18 14:05:00,52.23,52.33,52.22,52.24,110096.0,51.7281,51.8272,51.7182,51.738,110096.0
2025-03-18 14:10:00,52.24,52.24,52.13,52.2,23554.0,51.738,51.738,51.6291,51.6984,23554.0
2025-03-18 14:15:00,52.2,52.23,52.18,52.21,9401.0,51.6984,51.7281,51.6786,51.7083,9401.0
2025-03-18 14:20:00,52.2,52.29,52.19,52.28,14922.0,51.6984,51.7876,51.6885,51.7776,14922.0
2025-03-18 14:25:00,52.28,52.3,52.19,52.2,16195.0,51.7776,51.7975,51.6885,51.6984,16195.0
2025-03-18 14:30:00,52.21,52.28,52.21,52.25,16332.0,51.7083,51.7776,51.7083,51.7479,16332.0
2025-03-18 14:35:00,52.25,52.3,52.25,52.29,13822.0,51.7479,51.7975,51.7479,51.7876,13822.0
2025-03-18 14:40:00,52.29,52.29,52.24,52.28,19414.0,51.7876,51.7876,51.738,51.7776,19414.0
2025-03-18 14:45:00,52.28,52.3,52.22,52.25,14251.0,51.7776,51.7975,51.7182,51.7479,14251.0
2025-03-18 14:50:00,52.27,52.33,52.24,52.29,19779.0,51.7677,51.8272,51.738,51.7876,19779.0
2025-03-18 14:55:00,52.3,52.3,52.19,52.23,40621.0,51.7975,51.7975,51.6885,51.7281,40621.0
2025-03-18 15:00:00,52.22,52.25,52.18,52.2,9428.0,51.7182,51.7479,51.6786,51.6984,9428.0
2025-03-18 15:05:00,52.2,52.23,52.13,52.21,27044.0,51.6984,51.7281,51.6291,51.7083,27044.0
2025-03-18 15:10:00,52.21,52.26,52.18,52.23,15460.0,51.7083,51.7578,51.6786,51.7281,15460.0
2025-03-18 15:15:00,52.23,52.26,52.18,52.24,41568.0,51.7281,51.7578,51.6786,51.738,41568.0
2025-03-18 15:20:00,52.24,52.26,52.2,52.23,17173.0,51.738,51.7578,51.6984,51.7281,17173.0
2025-03-18 15:25:00,52.23,52.35,52.2,52.31,30273.0,51.7281,51.847,51.6984,51.8074,30273.0
2025-03-18 15:30:00,52.33,52.34,52.21,52.23,37525.0,51.8272,51.8371,51.7083,51.7281,37525.0
2025-03-18 15:35:00,52.21,52.23,52.1,52.23,59652.0,51.7083,51.7281,51.5994,51.7281,59652.0
2025-03-18 15:40:00,52.23,52.31,52.19,52.24,49742.0,51.7281,51.8074,51.6885,51.738,49742.0
2025-03-18 15:45:00,52.23,52.24,52.08,52.12,42946.0,51.7281,51.738,51.5796,51.6192,42946.0
2025-03-18 15:50:00,52.12,52.17,52.02,52.04,104718.0,51.6192,51.6687,51.5201,51.54,104718.0
2025-03-18 15:55:00,52.05,52.09,51.86,52.04,340839.0,51.5499,51.5895,51.3617,51.54,340839.0
2025-03-19 09:30:00,51.89,52.29,51.87,52.29,49234.0,51.3914,51.7876,51.3716,51.7876,49234.0
2025-03-19 09:35:00,52.24,52.24,51.99,52.12,69972.0,51.738,51.738,51.4904,51.6192,69972.0
2025-03-19 09:40:00,52.14,52.16,52.03,52.15,9009.0,51.639,51.6588,51.53,51.6489,9009.0
2025-03-19 09:45:00,52.13,52.36,52.13,52.28,13385.0,51.6291,51.8569,51.6291,51.7776,13385.0
2025-03-19 09:50:00,52.27,52.4,52.23,52.36,11611.0,51.7677,51.8965,51.7281,51.8569,11611.0
2025-03-19 09:55:00,52.35,52.35,52.27,52.31,10517.0,51.847,51.847,51.7677,51.8074,10517.0
2025-03-19 10:00:00,52.3,52.33,52.22,52.3,17490.0,51.7975,51.8272,51.7182,51.7975,17490.0
2025-03-19 10:05:00,52.3,52.31,52.13,52.16,19084.0,51.7975,51.8074,51.6291,51.6588,19084.0
2025-03-19 10:10:00,52.17,52.18,51.96,51.98,18429.0,51.6687,51.6786,51.4607,51.4805,18429.0
2025-03-19 10:15:00,51.98,52.22,51.98,52.22,17522.0,51.4805,51.7182,51.4805,51.7182,17522.0
2025-03-19 10:20:00,52.23,52.28,52.2,52.21,11997.0,51.7281,51.7776,51.6984,51.7083,11997.0
2025-03-19 10:25:00,52.19,52.21,52.14,52.2,12539.0,51.6885,51.7083,51.639,51.6984,12539.0
2025-03-19 10:30:00,52.19,52.28,52.18,52.22,7099.0,51.6885,51.7776,51.6786,51.7182,7099.0
2025-03-19 10:35:00,52.21,52.23,52.17,52.17,9682.0,51.7083,51.7281,51.6687,51.6687,9682.0
2025-03-19 10:40:00,52.18,52.24,52.15,52.16,9750.0,51.6786,51.738,51.6489,51.6588,9750.0
2025-03-19 10:45:00,52.17,52.33,52.17,52.33,14721.0,51.6687,51.8272,51.6687,51.8272,14721.0
2025-03-19 10:50:00,52.33,52.36,52.28,52.36,8736.0,51.8272,51.8569,51.7776,51.8569,8736.0
2025-03-19 10:55:00,52.36,52.43,52.34,52.37,26701.0,51.8569,51.9262,51.8371,51.8668,26701.0
2025-03-19 11:00:00,52.38,52.48,52.37,52.37,14319.0,51.8767,51.9757,51.8668,51.8668,14319.0
2025-03-19 11:05:00,52.37,52.63,52.33,52.61,40821.0,51.8668,52.1243,51.8272,52.1045,40821.0
2025-03-19 11:10:00,52.61,52.7,52.59,52.63,17397.0,52.1045,52.1936,52.0847,52.1243,17397.0
2025-03-19 11:15:00,52.64,52.66,52.59,52.59,13293.0,52.1342,52.154,52.0847,52.0847,13293.0
2025-03-19 11:20:00,52.59,52.71,52.56,52.67,14732.0,52.0847,52.2035,52.055,52.1639,14732.0
2025-03-19 11:25:00,52.68,52.69,52.61,52.68,27027.0,52.1738,52.1837,52.1045,52.1738,27027.0
2025-03-19 11:30:00,52.69,52.69,52.66,52.69,12113.0,52.1837,52.1837,52.154,52.1837,12113.0
2025-03-19 11:35:00,52.69,52.69,52.6,52.61,18219.0,52.1837,52.1837,52.0946,52.1045,18219.0
2025-03-19 11:40:00,52.61,52.69,52.6,52.68,22861.0,52.1045,52.1837,52.0946,52.1738,22861.0
2025-03-19 11:45:00,52.68,52.83,52.68,52.83,23414.0,52.1738,52.3224,52.1738,52.3224,23414.0
2025-03-19 11:50:00,52.84,52.94,52.84,52.85,51179.0,52.3323,52.4313,52.3323,52.3422,51179.0
2025-03-19 11:55:00,52.85,52.87,52.73,52.82,18929.0,52.3422,52.362,52.2233,52.3125,18929.0
2025-03-19 12:00:00,52.82,52.87,52.77,52.85,23657.0,52.3125,52.362,52.2629,52.3422,23657.0
2025-03-19 12:05:00,52.85,52.9,52.82,52.82,17308.0,52.3422,52.3917,52.3125,52.3125,17308.0
2025-03-19 12:10:00,52.83,52.84,52.76,52.76,11753.0,52.3224,52.3323,52.253,52.253,11753.0
2025-03-19 12:15:00,52.76,52.81,52.73,52.8,14498.0,52.253,52.3026,52.2233,52.2927,14498.0
2025-03-19 12:20:00,52.8,52.83,52.73,52.75,15380.0,52.2927,52.3224,52.2233,52.2431,15380.0
2025-03-19 12:25:00,52.76,52.79,52.74,52.77,17332.0,52.253,52.2827,52.2332,52.2629,17332.0
2025-03-19 12:30:00,52.76,52.78,52.71,52.77,11616.0,52.253,52.2728,52.2035,52.2629,11616.0
2025-03-19 12:35:00,52.77,52.78,52.72,52.74,15165.0,52.2629,52.2728,52.2134,52.2332,15165.0
2025-03-19 12:40:00,52.73,52.75,52.73,52.73,8053.0,52.2233,52.2431,52.2233,52.2233,8053.0
2025-03-19 12:45:00,52.73,52.76,52.71,52.73,14388.0,52.2233,52.253,52.2035,52.2233,14388.0
2025-03-19 12:50:00,52.73,52.79,52.73,52.78,11250.0,52.2233,52.2827,52.2233,52.2728,11250.0
2025-03-19 12:55:00,52.77,52.77,52.67,52.7,14660.0,52.2629,52.2629,52.1639,52.1936,14660.0
2025-03-19 13:00:00,52.7,52.74,52.61,52.63,11856.0,52.1936,52.2332,52.1045,52.1243,11856.0
2025-03-19 13:05:00,52.63,52.67,52.56,52.6,15249.0,52.1243,52.1639,52.055,52.0946,15249.0
2025-03-19 13:10:00,52.6,52.64,52.53,52.58,15551.0,52.0946,52.1342,52.0252,52.0748,15551.0
2025-03-19 13:15:00,52.58,52.61,52.55,52.56,10881.0,52.0748,52.1045,52.0451,52.055,10881.0
2025-03-19 13:20:00,52.57,52.58,52.53,52.53,9036.0,52.0649,52.0748,52.0252,52.0252,9036.0
2025-03-19 13:25:00,52.52,52.55,52.49,52.5,11397.0,52.0153,52.0451,51.9856,51.9955,11397.0
2025-03-19 13:30:00,52.51,52.56,52.5,52.55,18469.0,52.0054,52.055,51.9955,52.0451,18469.0
2025-03-19 13:35:00,52.55,52.64,52.55,52.64,19575.0,52.0451,52.1342,52.0451,52.1342,19575.0
2025-03-19 13:40:00,52.63,52.65,52.6,52.64,17090.0,52.1243,52.1441,52.0946,52.1342,17090.0
2025-03-19 13:45:00,52.63,52.63,52.48,52.49,15382.0,52.1243,52.1243,51.9757,51.9856,15382.0
2025-03-19 13:50:00,52.5,52.55,52.45,52.51,16511.0,51.9955,52.0451,51.946,52.0054,16511.0
2025-03-19 13:55:00,52.51,52.52,52.4,52.4,14272.0,52.0054,52.0153,51.8965,51.8965,14272.0
2025-03-19 14:00:00,52.4,52.64,52.35,52.6,33590.0,51.8965,52.1342,51.847,52.0946,33590.0
2025-03-19 14:05:00,52.61,52.61,52.47,52.53,13336.0,52.1045,52.1045,51.9658,52.0252,13336.0
2025-03-19 14:10:00,52.54,52.64,52.54,52.61,12093.0,52.0351,52.1342,52.0351,52.1045,12093.0
2025-03-19 14:15:00,52.63,52.67,52.56,52.58,10552.0,52.1243,52.1639,52.055,52.0748,10552.0
2025-03-19 14:20:00,52.6,52.6,52.51,52.55,14294.0,52.0946,52.0946,52.0054,52.0451,14294.0
2025-03-19 14:25:00,52.54,52.58,52.49,52.53,12584.0,52.0351,52.0748,51.9856,52.0252,12584.0
2025-03-19 14:30:00,52.53,52.7,52.52,52.63,23668.0,52.0252,52.1936,52.0153,52.1243,23668.0
2025-03-19 14:35:00,52.64,52.71,52.55,52.57,18071.0,52.1342,52.2035,52.0451,52.0649,18071.0
2025-03-19 14:40:00,52.57,52.78,52.55,52.77,63313.0,52.0649,52.2728,52.0451,52.2629,63313.0
2025-03-19 14:45:00,52.77,52.91,52.76,52.88,40814.0,52.2629,52.4016,52.253,52.3719,40814.0
2025-03-19 14:50:00,52.88,53.1,52.87,53.03,50783.0,52.3719,52.5898,52.362,52.5204,50783.0
2025-03-19 14:55:00,53.04,53.11,53.0,53.04,25012.0,52.5303,52.5997,52.4907,52.5303,25012.0
2025-03-19 15:00:00,53.03,53.07,52.95,52.97,25181.0,52.5204,52.5601,52.4412,52.461,25181.0
2025-03-19 15:05:00,52.97,53.12,52.91,53.1,38102.0,52.461,52.6096,52.4016,52.5898,38102.0
2025-03-19 15:10:00,53.1,53.13,53.03,53.11,36776.0,52.5898,52.6195,52.5204,52.5997,36776.0
2025-03-19 15:15:00,53.12,53.12,52.89,52.89,23457.0,52.6096,52.6096,52.3818,52.3818,23457.0
2025-03-19 15:20:00,52.9,52.9,52.67,52.7,22633.0,52.3917,52.3917,52.1639,52.1936,22633.0
2025-03-19 15:25:00,52.71,52.71,52.51,52.59,32327.0,52.2035,52.2035,52.0054,52.0847,32327.0
2025-03-19 15:30:00,52.57,52.74,52.56,52.7,30976.0,52.0649,52.2332,52.055,52.1936,30976.0
2025-03-19 15:35:00,52.71,52.73,52.63,52.69,32912.0,52.2035,52.2233,52.1243,52.1837,32912.0
2025-03-19 15:40:00,52.68,52.74,52.62,52.73,43964.0,52.1738,52.2332,52.1144,52.2233,43964.0
2025-03-19 15:45:00,52.74,52.76,52.67,52.69,31177.0,52.2332,52.253,52.1639,52.1837,31177.0
2025-03-19 15:50:00,52.68,52.68,52.49,52.53,81767.0,52.1738,52.1738,51.9856,52.0252,81767.0
2025-03-19 15:55:00,52.53,52.71,52.51,52.62,326548.0,52.0252,52.2035,52.0054,52.1144,326548.0
2025-03-20 09:30:00,52.56,52.77,52.43,52.43,82363.0,52.055,52.2629,51.9262,51.9262,82363.0
2025-03-20 09:35:00,52.42,52.52,52.36,52.39,11318.0,51.9163,52.0153,51.8569,51.8866,11318.0
2025-03-20 09:40:00,52.42,52.55,52.31,52.31,17581.0,51.9163,52.0451,51.8074,51.8074,17581.0
2025-03-20 09:45:00,52.31,52.43,52.22,52.41,47507.0,51.8074,51.9262,51.7182,51.9064,47507.0
2025-03-20 09:50:00,52.38,52.41,52.2,52.24,6481.0,51.8767,51.9064,51.6984,51.738,6481.0
2025-03-20 09:55:00,52.27,52.45,52.24,52.4,11570.0,51.7677,51.946,51.738,51.8965,11570.0
2025-03-20 10:00:00,52.41,52.59,52.39,52.55,15600.0,51.9064,52.0847,51.8866,52.0451,15600.0
2025-03-20 10:05:00,52.55,52.57,52.39,52.51,11717.0,52.0451,52.0649,51.8866,52.0054,11717.0
2025-03-20 10:10:00,52.49,52.51,52.42,52.44,6042.0,51.9856,52.0054,51.9163,51.9361,6042.0
2025-03-20 10:15:00,52.4,52.4,52.28,52.33,7948.0,51.8965,51.8965,51.7776,51.8272,7948.0
2025-03-20 10:20:00,52.31,52.44,52.22,52.44,9207.0,51.8074,51.9361,51.7182,51.9361,9207.0
2025-03-20 10:25:00,52.44,52.5,52.4,52.45,11238.0,51.9361,51.9955,51.8965,51.946,11238.0
2025-03-20 10:30:00,52.45,52.45,52.4,52.41,8688.0,51.946,51.946,51.8965,51.9064,8688.0
2025-03-20 10:35:00,52.43,52.48,52.34,52.45,20855.0,51.9262,51.9757,51.8371,51.946,20855.0
2025-03-20 10:40:00,52.45,52.62,52.41,52.55,16987.0,51.946,52.1144,51.9064,52.0451,16987.0
2025-03-20 10:45:00,52.57,52.62,52.52,52.61,14360.0,52.0649,52.1144,52.0153,52.1045,14360.0
2025-03-20 10:50:00,52.6,52.63,52.48,52.49,21568.0,52.0946,52.1243,51.9757,51.9856,21568.0
2025-03-20 10:55:00,52.51,52.51,52.4,52.49,44132.0,52.0054,52.0054,51.8965,51.9856,44132.0
2025-03-20 11:00:00,52.49,52.51,52.37,52.42,12751.0,51.9856,52.0054,51.8668,51.9163,12751.0
2025-03-20 11:05:00,52.41,52.41,52.31,52.33,113856.0,51.9064,51.9064,51.8074,51.8272,113856.0
2025-03-20 11:10:00,52.31,52.35,52.28,52.32,9247.0,51.8074,51.847,51.7776,51.8173,9247.0
2025-03-20 11:15:00,52.29,52.38,52.26,52.35,14648.0,51.7876,51.8767,51.7578,51.847,14648.0
2025-03-20 11:20:00,52.31,52.33,52.27,52.31,4945.0,51.8074,51.8272,51.7677,51.8074,4945.0
2025-03-20 11:25:00,52.32,52.4,52.31,52.35,9247.0,51.8173,51.8965,51.8074,51.847,9247.0
2025-03-20 11:30:00,52.34,52.4,52.31,52.35,12862.0,51.8371,51.8965,51.8074,51.847,12862.0
2025-03-20 11:35:00,52.36,52.36,52.3,52.3,11989.0,51.8569,51.8569,51.7975,51.7975,11989.0
2025-03-20 11:40:00,52.31,52.46,52.3,52.45,17597.0,51.8074,51.9559,51.7975,51.946,17597.0
2025-03-20 11:45:00,52.44,52.48,52.41,52.45,8713.0,51.9361,51.9757,51.9064,51.946,8713.0
2025-03-20 11:50:00,52.45,52.45,52.41,52.43,11359.0,51.946,51.946,51.9064,51.9262,11359.0
2025-03-20 11:55:00,52.43,52.43,52.33,52.34,9423.0,51.9262,51.9262,51.8272,51.8371,9423.0
2025-03-20 12:00:00,52.33,52.52,52.32,52.39,15977.0,51.8272,52.0153,51.8173,51.8866,15977.0
2025-03-20 12:05:00,52.38,52.41,52.35,52.4,11685.0,51.8767,51.9064,51.847,51.8965,11685.0
2025-03-20 12:10:00,52.37,52.5,52.35,52.48,9901.0,51.8668,51.9955,51.847,51.9757,9901.0
2025-03-20 12:15:00,52.47,52.47,52.4,52.4,5826.0,51.9658,51.9658,51.8965,51.8965,5826.0
2025-03-20 12:20:00,52.4,52.43,52.39,52.41,9557.0,51.8965,51.9262,51.8866,51.9064,9557.0
2025-03-20 12:25:00,52.4,52.43,52.31,52.33,10642.0,51.8965,51.9262,51.8074,51.8272,10642.0
2025-03-20 12:30:00,52.34,52.39,52.28,52.28,3932.0,51.8371,51.8866,51.7776,51.7776,3932.0
2025-03-20 12:35:00,52.28,52.38,52.27,52.37,7832.0,51.7776,51.8767,51.7677,51.8668,7832.0
2025-03-20 12:40:00,52.36,52.37,52.32,52.35,6114.0,51.8569,51.8668,51.8173,51.847,6114.0
2025-03-20 12:45:00,52.33,52.33,52.24,52.26,5859.0,51.8272,51.8272,51.738,51.7578,5859.0
2025-03-20 12:50:00,52.28,52.32,52.25,52.32,5293.0,51.7776,51.8173,51.7479,51.8173,5293.0
2025-03-20 12:55:00,52.32,52.39,52.32,52.38,11137.0,51.8173,51.8866,51.8173,51.8767,11137.0
2025-03-20 13:00:00,52.38,52.41,52.37,52.4,13722.0,51.8767,51.9064,51.8668,51.8965,13722.0
2025-03-20 13:05:00,52.42,52.45,52.39,52.41,5058.0,51.9163,51.946,51.8866,51.9064,5058.0
2025-03-20 13:10:00,52.41,52.44,52.38,52.41,8734.0,51.9064,51.9361,51.8767,51.9064,8734.0
2025-03-20 13:15:00,52.41,52.41,52.31,52.34,5995.0,51.9064,51.9064,51.8074,51.8371,5995.0
2025-03-20 13:20:00,52.34,52.35,52.28,52.28,6076.0,51.8371,51.847,51.7776,51.7776,6076.0
2025-03-20 13:25:00,52.29,52.31,52.15,52.17,13137.0,51.7876,51.8074,51.6489,51.6687,13137.0
2025-03-20 13:30:00,52.17,52.28,52.17,52.27,5970.0,51.6687,51.7776,51.6687,51.7677,5970.0
2025-03-20 13:35:00,52.26,52.34,52.24,52.32,6658.0,51.7578,51.8371,51.738,51.8173,6658.0
2025-03-20 13:40:00,52.31,52.31,52.26,52.31,4093.0,51.8074,51.8074,51.7578,51.8074,4093.0
2025-03-20 13:45:00,52.31,52.37,52.31,52.32,6063.0,51.8074,51.8668,51.8074,51.8173,6063.0
2025-03-20 13:50:00,52.33,52.36,52.3,52.31,4355.0,51.8272,51.8569,51.7975,51.8074,4355.0
2025-03-20 13:55:00,52.31,52.33,52.29,52.32,8283.0,51.8074,51.8272,51.7876,51.8173,8283.0
2025-03-20 14:00:00,52.33,52.4,52.33,52.33,9131.0,51.8272,51.8965,51.8272,51.8272,9131.0
2025-03-20 14:05:00,52.33,52.43,52.33,52.42,27156.0,51.8272,51.9262,51.8272,51.9163,27156.0
2025-03-20 14:10:00,52.42,52.48,52.41,52.44,5583.0,51.9163,51.9757,51.9064,51.9361,5583.0
2025-03-20 14:15:00,52.45,52.45,52.39,52.4,7785.0,51.946,51.946,51.8866,51.8965,7785.0
2025-03-20 14:20:00,52.39,52.41,52.36,52.37,6580.0,51.8866,51.9064,51.8569,51.8668,6580.0
2025-03-20 14:25:00,52.37,52.37,52.26,52.27,4957.0,51.8668,51.8668,51.7578,51.7677,4957.0
2025-03-20 14:30:00,52.25,52.26,52.22,52.23,5557.0,51.7479,51.7578,51.7182,51.7281,5557.0
2025-03-20 14:35:00,52.23,52.28,52.22,52.25,6432.0,51.7281,51.7776,51.7182,51.7479,6432.0
2025-03-20 14:40:00,52.24,52.27,52.21,52.24,7506.0,51.738,51.7677,51.7083,51.738,7506.0
2025-03-20 14:45:00,52.23,52.29,52.21,52.29,9840.0,51.7281,51.7876,51.7083,51.7876,9840.0
2025-03-20 14:50:00,52.28,52.35,52.26,52.33,9294.0,51.7776,51.847,51.7578,51.8272,9294.0
2025-03-20 14:55:00,52.33,52.35,52.21,52.21,11630.0,51.8272,51.847,51.7083,51.7083,11630.0
2025-03-20 15:00:00,52.22,52.28,52.18,52.2,14821.0,51.7182,51.7776,51.6786,51.6984,14821.0
2025-03-20 15:05:00,52.22,52.25,52.16,52.18,10543.0,51.7182,51.7479,51.6588,51.6786,10543.0
2025-03-20 15:10:00,52.18,52.25,52.18,52.24,12738.0,51.6786,51.7479,51.6786,51.738,12738.0
2025-03-20 15:15:00,52.23,52.24,52.2,52.22,11905.0,51.7281,51.738,51.6984,51.7182,11905.0
2025-03-20 15:20:00,52.22,52.34,52.21,52.32,13934.0,51.7182,51.8371,51.7083,51.8173,13934.0
2025-03-20 15:25:00,52.32,52.32,52.18,52.18,18950.0,51.8173,51.8173,51.6786,51.6786,18950.0
2025-03-20 15:30:00,52.16,52.32,52.16,52.3,16811.0,51.6588,51.8173,51.6588,51.7975,16811.0
2025-03-20 15:35:00,52.3,52.42,52.25,52.26,27208.0,51.7975,51.9163,51.7479,51.7578,27208.0
2025-03-20 15:40:00,52.26,52.36,52.25,52.34,51251.0,51.7578,51.8569,51.7479,51.8371,51251.0
2025-03-20 15:45:00,52.35,52.41,52.33,52.36,34346.0,51.847,51.9064,51.8272,51.8569,34346.0
2025-03-20 15:50:00,52.37,52.38,52.22,52.26,64703.0,51.8668,51.8767,51.7182,51.7578,64703.0
2025-03-20 15:55:00,52.26,52.35,52.14,52.28,432297.0,51.7578,51.847,51.639,51.7776,432297.0
2025-03-21 09:30:00,51.7,51.88,51.5,51.72,573162.0,51.2032,51.3815,51.0051,51.223,573162.0
2025-03-21 09:35:00,51.71,51.71,51.42,51.43,6467.0,51.2131,51.2131,50.9259,50.9358,6467.0
2025-03-21 09:40:00,51.43,51.72,51.42,51.71,9454.0,50.9358,51.223,50.9259,51.2131,9454.0
2025-03-21 09:45:00,51.74,51.75,51.53,51.53,12741.0,51.2428,51.2527,51.0349,51.0349,12741.0
2025-03-21 09:50:00,51.52,51.54,51.28,51.48,11388.0,51.0249,51.0448,50.7873,50.9853,11388.0
2025-03-21 09:55:00,51.48,51.58,51.41,51.56,19923.0,50.9853,51.0844,50.916,51.0646,19923.0
2025-03-21 10:00:00,51.56,51.56,51.27,51.36,48643.0,51.0646,51.0646,50.7774,50.8665,48643.0
2025-03-21 10:05:00,51.37,51.42,51.22,51.26,25192.0,50.8764,50.9259,50.7278,50.7674,25192.0
2025-03-21 10:10:00,51.27,51.35,51.22,51.34,7700.0,50.7774,50.8566,50.7278,50.8467,7700.0
2025-03-21 10:15:00,51.34,51.43,51.32,51.41,19177.0,50.8467,50.9358,50.8269,50.916,19177.0
2025-03-21 10:20:00,51.41,51.47,51.36,51.41,30329.0,50.916,50.9754,50.8665,50.916,30329.0
2025-03-21 10:25:00,51.42,51.44,51.37,51.41,36108.0,50.9259,50.9457,50.8764,50.916,36108.0
2025-03-21 10:30:00,51.43,51.44,51.36,51.36,21242.0,50.9358,50.9457,50.8665,50.8665,21242.0
2025-03-21 10:35:00,51.33,51.33,51.11,51.15,20381.0,50.8368,50.8368,50.6189,50.6585,20381.0
2025-03-21 10:40:00,51.15,51.3,51.13,51.29,24226.0,50.6585,50.8071,50.6387,50.7972,24226.0
2025-03-21 10:45:00,51.29,51.39,51.27,51.38,20724.0,50.7972,50.8962,50.7774,50.8863,20724.0
2025-03-21 10:50:00,51.37,51.42,51.31,51.41,16794.0,50.8764,50.9259,50.817,50.916,16794.0
2025-03-21 10:55:00,51.4,51.51,51.36,51.48,29121.0,50.9061,51.015,50.8665,50.9853,29121.0
2025-03-21 11:00:00,51.5,51.51,51.37,51.4,97994.0,51.0051,51.015,50.8764,50.9061,97994.0
2025-03-21 11:05:00,51.38,51.45,51.37,51.4,15683.0,50.8863,50.9556,50.8764,50.9061,15683.0
2025-03-21 11:10:00,51.4,51.43,51.26,51.29,16487.0,50.9061,50.9358,50.7674,50.7972,16487.0
2025-03-21 11:15:00,51.28,51.32,51.23,51.29,18558.0,50.7873,50.8269,50.7377,50.7972,18558.0
2025-03-21 11:20:00,51.29,51.3,51.22,51.24,18877.0,50.7972,50.8071,50.7278,50.7476,18877.0
2025-03-21 11:25:00,51.23,51.24,51.14,51.17,27948.0,50.7377,50.7476,50.6486,50.6783,27948.0
2025-03-21 11:30:00,51.17,51.2,51.04,51.07,33290.0,50.6783,50.708,50.5496,50.5793,33290.0
2025-03-21 11:35:00,51.07,51.1,51.04,51.05,15476.0,50.5793,50.609,50.5496,50.5595,15476.0
2025-03-21 11:40:00,51.05,51.08,50.96,51.0,14794.0,50.5595,50.5892,50.4703,50.5099,14794.0
2025-03-21 11:45:00,51.0,51.09,51.0,51.04,14105.0,50.5099,50.5991,50.5099,50.5496,14105.0
2025-03-21 11:50:00,51.02,51.03,50.9,50.94,21599.0,50.5298,50.5397,50.4109,50.4505,21599.0
2025-03-21 11:55:00,50.95,51.0,50.86,50.87,22716.0,50.4604,50.5099,50.3713,50.3812,22716.0
2025-03-21 12:00:00,50.85,50.93,50.73,50.73,72451.0,50.3614,50.4406,50.2425,50.2425,72451.0
2025-03-21 12:05:00,50.73,50.78,50.63,50.67,36928.0,50.2425,50.2921,50.1435,50.1831,36928.0
2025-03-21 12:10:00,50.67,50.79,50.66,50.78,25521.0,50.1831,50.302,50.1732,50.2921,25521.0
2025-03-21 12:15:00,50.78,50.96,50.75,50.93,31726.0,50.2921,50.4703,50.2623,50.4406,31726.0
2025-03-21 12:20:00,50.93,51.02,50.9,50.99,26468.0,50.4406,50.5298,50.4109,50.5,26468.0
2025-03-21 12:25:00,51.0,51.0,50.91,50.98,19333.0,50.5099,50.5099,50.4208,50.4901,19333.0
2025-03-21 12:30:00,50.98,51.0,50.88,50.94,27091.0,50.4901,50.5099,50.3911,50.4505,27091.0
2025-03-21 12:35:00,50.95,51.03,50.94,51.03,38838.0,50.4604,50.5397,50.4505,50.5397,38838.0
2025-03-21 12:40:00,51.03,51.11,51.02,51.03,13925.0,50.5397,50.6189,50.5298,50.5397,13925.0
2025-03-21 12:45:00,51.03,51.1,51.02,51.1,24042.0,50.5397,50.609,50.5298,50.609,24042.0
2025-03-21 12:50:00,51.09,51.18,51.08,51.17,16226.0,50.5991,50.6882,50.5892,50.6783,16226.0
2025-03-21 12:55:00,51.16,51.26,51.16,51.23,28103.0,50.6684,50.7674,50.6684,50.7377,28103.0
2025-03-21 13:00:00,51.24,51.24,51.18,51.22,7505.0,50.7476,50.7476,50.6882,50.7278,7505.0
2025-03-21 13:05:00,51.22,51.3,51.21,51.27,28823.0,50.7278,50.8071,50.7179,50.7774,28823.0
2025-03-21 13:10:00,51.27,51.27,51.24,51.25,11205.0,50.7774,50.7774,50.7476,50.7575,11205.0
2025-03-21 13:15:00,51.24,51.24,51.21,51.23,11086.0,50.7476,50.7476,50.7179,50.7377,11086.0
2025-03-21 13:20:00,51.22,51.25,51.19,51.2,9783.0,50.7278,50.7575,50.6981,50.708,9783.0
2025-03-21 13:25:00,51.21,51.21,51.12,51.14,9827.0,50.7179,50.7179,50.6288,50.6486,9827.0
2025-03-21 13:30:00,51.14,51.16,51.07,51.08,11735.0,50.6486,50.6684,50.5793,50.5892,11735.0
2025-03-21 13:35:00,51.08,51.19,51.07,51.15,57548.0,50.5892,50.6981,50.5793,50.6585,57548.0
2025-03-21 13:40:00,51.15,51.24,51.14,51.22,20207.0,50.6585,50.7476,50.6486,50.7278,20207.0
2025-03-21 13:45:00,51.22,51.35,51.22,51.35,157372.0,50.7278,50.8566,50.7278,50.8566,157372.0
2025-03-21 13:50:00,51.35,51.41,51.34,51.39,18833.0,50.8566,50.916,50.8467,50.8962,18833.0
2025-03-21 13:55:00,51.39,51.39,51.31,51.34,18082.0,50.8962,50.8962,50.817,50.8467,18082.0
2025-03-21 14:00:00,51.34,51.56,51.34,51.5,75822.0,50.8467,51.0646,50.8467,51.0051,75822.0
2025-03-21 14:05:00,51.51,51.52,51.35,51.37,34624.0,51.015,51.0249,50.8566,50.8764,34624.0
2025-03-21 14:10:00,51.36,51.42,51.31,51.38,22294.0,50.8665,50.9259,50.817,50.8863,22294.0
2025-03-21 14:15:00,51.37,51.41,51.35,51.38,14551.0,50.8764,50.916,50.8566,50.8863,14551.0
2025-03-21 14:20:00,51.37,51.4,51.22,51.24,18051.0,50.8764,50.9061,50.7278,50.7476,18051.0
2025-03-21 14:25:00,51.24,51.3,51.18,51.24,38835.0,50.7476,50.8071,50.6882,50.7476,38835.0
2025-03-21 14:30:00,51.25,51.37,51.24,51.34,38944.0,50.7575,50.8764,50.7476,50.8467,38944.0
2025-03-21 14:35:00,51.33,51.54,51.33,51.53,29832.0,50.8368,51.0448,50.8368,51.0349,29832.0
2025-03-21 14:40:00,51.54,51.56,51.49,51.53,16365.0,51.0448,51.0646,50.9952,51.0349,16365.0
2025-03-21 14:45:00,51.52,51.52,51.43,51.46,21565.0,51.0249,51.0249,50.9358,50.9655,21565.0
2025-03-21 14:50:00,51.47,51.47,51.4,51.45,17794.0,50.9754,50.9754,50.9061,50.9556,17794.0
2025-03-21 14:55:00,51.45,51.48,51.35,51.35,25972.0,50.9556,50.9853,50.8566,50.8566,25972.0
2025-03-21 15:00:00,51.34,51.35,51.28,51.34,22533.0,50.8467,50.8566,50.7873,50.8467,22533.0
2025-03-21 15:05:00,51.34,51.4,51.33,51.34,25373.0,50.8467,50.9061,50.8368,50.8467,25373.0
2025-03-21 15:10:00,51.34,51.39,51.25,51.38,42316.0,50.8467,50.8962,50.7575,50.8863,42316.0
2025-03-21 15:15:00,51.38,51.41,51.35,51.4,29482.0,50.8863,50.916,50.8566,50.9061,29482.0
2025-03-21 15:20:00,51.39,51.47,51.33,51.45,31208.0,50.8962,50.9754,50.8368,50.9556,31208.0
2025-03-21 15:25:00,51.45,51.45,51.34,51.39,33090.0,50.9556,50.9556,50.8467,50.8962,33090.0
2025-03-21 15:30:00,51.39,51.55,51.39,51.54,71439.0,50.8962,51.0547,50.8962,51.0448,71439.0
2025-03-21 15:35:00,51.54,51.63,51.53,51.55,45307.0,51.0448,51.1339,51.0349,51.0547,45307.0
2025-03-21 15:40:00,51.55,51.6,51.49,51.57,71947.0,51.0547,51.1042,50.9952,51.0745,71947.0
2025-03-21 15:45:00,51.57,51.68,51.57,51.65,102491.0,51.0745,51.1834,51.0745,51.1537,102491.0
2025-03-21 15:50:00,51.66,51.67,51.42,51.44,151283.0,51.1636,51.1735,50.9259,50.9457,151283.0
2025-03-21 15:55:00,51.44,51.52,51.25,51.43,1235390.0,50.9457,51.0249,50.7575,50.9358,1235390.0
2025-03-24 09:30:00,51.52,51.82,51.28,51.79,69735.0,51.0249,51.3221,50.7873,51.2924,69735.0
2025-03-24 09:35:00,51.79,51.93,51.56,51.7,18804.0,51.2924,51.431,51.0646,51.2032,18804.0
2025-03-24 09:40:00,51.73,52.08,51.72,52.08,11775.0,51.2329,51.5796,51.223,51.5796,11775.0
2025-03-24 09:45:00,52.12,52.29,52.02,52.18,15654.0,51.6192,51.7876,51.5201,51.6786,15654.0
2025-03-24 09:50:00,52.18,52.35,52.08,52.35,25534.0,51.6786,51.847,51.5796,51.847,25534.0
2025-03-24 09:55:00,52.36,52.58,52.36,52.55,90817.0,51.8569,52.0748,51.8569,52.0451,90817.0
2025-03-24 10:00:00,52.54,52.61,52.35,52.41,138759.0,52.0351,52.1045,51.847,51.9064,138759.0
2025-03-24 10:05:00,52.4,52.4,52.3,52.34,32346.0,51.8965,51.8965,51.7975,51.8371,32346.0
2025-03-24 10:10:00,52.36,52.41,52.24,52.26,28002.0,51.8569,51.9064,51.738,51.7578,28002.0
2025-03-24 10:15:00,52.24,52.34,52.23,52.33,14191.0,51.738,51.8371,51.7281,51.8272,14191.0
2025-03-24 10:20:00,52.3,52.54,52.26,52.3,60312.0,51.7975,52.0351,51.7578,51.7975,60312.0
2025-03-24 10:25:00,52.3,52.38,52.19,52.37,116810.0,51.7975,51.8767,51.6885,51.8668,116810.0
2025-03-24 10:30:00,52.36,52.38,52.13,52.15,58768.0,51.8569,51.8767,51.6291,51.6489,58768.0
2025-03-24 10:35:00,52.15,52.17,51.95,51.96,37162.0,51.6489,51.6687,51.4508,51.4607,37162.0
2025-03-24 10:40:00,51.97,52.01,51.89,51.99,29929.0,51.4706,51.5102,51.3914,51.4904,29929.0
2025-03-24 10:45:00,51.97,52.03,51.88,51.98,31783.0,51.4706,51.53,51.3815,51.4805,31783.0
2025-03-24 10:50:00,51.97,52.02,51.9,51.9,21908.0,51.4706,51.5201,51.4013,51.4013,21908.0
2025-03-24 10:55:00,51.91,51.92,51.85,51.9,31399.0,51.4112,51.4211,51.3518,51.4013,31399.0
2025-03-24 11:00:00,51.9,51.92,51.84,51.9,30259.0,51.4013,51.4211,51.3419,51.4013,30259.0
2025-03-24 11:05:00,51.89,51.94,51.87,51.92,41766.0,51.3914,51.4409,51.3716,51.4211,41766.0
2025-03-24 11:10:00,51.9,51.93,51.88,51.91,27436.0,51.4013,51.431,51.3815,51.4112,27436.0
2025-03-24 11:15:00,51.91,52.02,51.91,51.99,41712.0,51.4112,51.5201,51.4112,51.4904,41712.0
2025-03-24 11:20:00,52.01,52.09,51.96,51.97,29756.0,51.5102,51.5895,51.4607,51.4706,29756.0
2025-03-24 11:25:00,51.96,51.97,51.88,51.93,36530.0,51.4607,51.4706,51.3815,51.431,36530.0
2025-03-24 11:30:00,51.93,51.94,51.89,51.94,53684.0,51.431,51.4409,51.3914,51.4409,53684.0
2025-03-24 11:35:00,51.93,51.98,51.9,51.95,19019.0,51.431,51.4805,51.4013,51.4508,19019.0
2025-03-24 11:40:00,51.97,52.0,51.93,51.96,14581.0,51.4706,51.5003,51.431,51.4607,14581.0
2025-03-24 11:45:00,51.98,51.98,51.9,51.91,10472.0,51.4805,51.4805,51.4013,51.4112,10472.0
2025-03-24 11:50:00,51.92,52.0,51.89,51.94,28378.0,51.4211,51.5003,51.3914,51.4409,28378.0
2025-03-24 11:55:00,51.94,51.99,51.93,51.99,32054.0,51.4409,51.4904,51.431,51.4904,32054.0
2025-03-24 12:00:00,51.98,52.01,51.94,51.95,19033.0,51.4805,51.5102,51.4409,51.4508,19033.0
2025-03-24 12:05:00,51.95,51.99,51.94,51.97,71597.0,51.4508,51.4904,51.4409,51.4706,71597.0
2025-03-24 12:10:00,51.97,51.99,51.91,51.91,37619.0,51.4706,51.4904,51.4112,51.4112,37619.0
2025-03-24 12:15:00,51.92,51.96,51.89,51.92,22305.0,51.4211,51.4607,51.3914,51.4211,22305.0
2025-03-24 12:20:00,51.9,51.95,51.88,51.95,12277.0,51.4013,51.4508,51.3815,51.4508,12277.0
2025-03-24 12:25:00,51.95,51.95,51.89,51.9,12072.0,51.4508,51.4508,51.3914,51.4013,12072.0
2025-03-24 12:30:00,51.91,51.96,51.89,51.91,15398.0,51.4112,51.4607,51.3914,51.4112,15398.0
2025-03-24 12:35:00,51.91,51.94,51.91,51.91,15541.0,51.4112,51.4409,51.4112,51.4112,15541.0
2025-03-24 12:40:00,51.92,52.02,51.91,52.01,21090.0,51.4211,51.5201,51.4112,51.5102,21090.0
2025-03-24 12:45:00,52.01,52.04,51.99,52.01,9609.0,51.5102,51.54,51.4904,51.5102,9609.0
2025-03-24 12:50:00,52.01,52.06,51.97,52.05,27566.0,51.5102,51.5598,51.4706,51.5499,27566.0
2025-03-24 12:55:00,52.05,52.06,52.01,52.03,7454.0,51.5499,51.5598,51.5102,51.53,7454.0
2025-03-24 13:00:00,52.03,52.06,52.02,52.04,10133.0,51.53,51.5598,51.5201,51.54,10133.0
2025-03-24 13:05:00,52.05,52.07,52.01,52.06,8740.0,51.5499,51.5697,51.5102,51.5598,8740.0
2025-03-24 13:10:00,52.06,52.11,52.04,52.04,14619.0,51.5598,51.6093,51.54,51.54,14619.0
2025-03-24 13:15:00,52.03,52.09,52.01,52.08,10373.0,51.53,51.5895,51.5102,51.5796,10373.0
2025-03-24 13:20:00,52.08,52.13,52.05,52.11,15131.0,51.5796,51.6291,51.5499,51.6093,15131.0
2025-03-24 13:25:00,52.11,52.14,52.09,52.12,14224.0,51.6093,51.639,51.5895,51.6192,14224.0
2025-03-24 13:30:00,52.12,52.2,52.08,52.18,24168.0,51.6192,51.6984,51.5796,51.6786,24168.0
2025-03-24 13:35:00,52.18,52.25,52.17,52.24,21945.0,51.6786,51.7479,51.6687,51.738,21945.0
2025-03-24 13:40:00,52.24,52.34,52.19,52.31,26169.0,51.738,51.8371,51.6885,51.8074,26169.0
2025-03-24 13:45:00,52.3,52.35,52.3,52.31,12291.0,51.7975,51.847,51.7975,51.8074,12291.0
2025-03-24 13:50:00,52.31,52.36,52.31,52.36,14509.0,51.8074,51.8569,51.8074,51.8569,14509.0
2025-03-24 13:55:00,52.36,52.48,52.36,52.48,29849.0,51.8569,51.9757,51.8569,51.9757,29849.0
2025-03-24 14:00:00,52.48,52.49,52.38,52.42,46744.0,51.9757,51.9856,51.8767,51.9163,46744.0
2025-03-24 14:05:00,52.42,52.46,52.39,52.42,26679.0,51.9163,51.9559,51.8866,51.9163,26679.0
2025-03-24 14:10:00,52.41,52.48,52.4,52.48,24505.0,51.9064,51.9757,51.8965,51.9757,24505.0
2025-03-24 14:15:00,52.47,52.51,52.46,52.5,32403.0,51.9658,52.0054,51.9559,51.9955,32403.0
2025-03-24 14:20:00,52.5,52.51,52.44,52.5,38384.0,51.9955,52.0054,51.9361,51.9955,38384.0
2025-03-24 14:25:00,52.49,52.54,52.47,52.5,40459.0,51.9856,52.0351,51.9658,51.9955,40459.0
2025-03-24 14:30:00,52.5,52.55,52.49,52.53,24925.0,51.9955,52.0451,51.9856,52.0252,24925.0
2025-03-24 14:35:00,52.54,52.73,52.52,52.7,41330.0,52.0351,52.2233,52.0153,52.1936,41330.0
2025-03-24 14:40:00,52.7,52.71,52.65,52.67,68670.0,52.1936,52.2035,52.1441,52.1639,68670.0
2025-03-24 14:45:00,52.68,52.85,52.68,52.84,92371.0,52.1738,52.3422,52.1738,52.3323,92371.0
2025-03-24 14:50:00,52.84,53.0,52.81,52.89,104680.0,52.3323,52.4907,52.3026,52.3818,104680.0
2025-03-24 14:55:00,52.88,52.89,52.78,52.83,55049.0,52.3719,52.3818,52.2728,52.3224,55049.0
2025-03-24 15:00:00,52.83,52.83,52.73,52.76,30776.0,52.3224,52.3224,52.2233,52.253,30776.0
2025-03-24 15:05:00,52.76,52.84,52.71,52.81,39049.0,52.253,52.3323,52.2035,52.3026,39049.0
2025-03-24 15:10:00,52.8,52.83,52.74,52.75,41658.0,52.2927,52.3224,52.2332,52.2431,41658.0
2025-03-24 15:15:00,52.75,52.87,52.74,52.85,217164.0,52.2431,52.362,52.2332,52.3422,217164.0
2025-03-24 15:20:00,52.84,52.9,52.82,52.89,57774.0,52.3323,52.3917,52.3125,52.3818,57774.0
2025-03-24 15:25:00,52.9,52.9,52.79,52.8,52338.0,52.3917,52.3917,52.2827,52.2927,52338.0
2025-03-24 15:30:00,52.81,52.82,52.75,52.78,59530.0,52.3026,52.3125,52.2431,52.2728,59530.0
2025-03-24 15:35:00,52.77,52.86,52.75,52.83,62356.0,52.2629,52.3521,52.2431,52.3224,62356.0
2025-03-24 15:40:00,52.82,52.92,52.79,52.92,61018.0,52.3125,52.4115,52.2827,52.4115,61018.0
2025-03-24 15:45:00,52.91,52.97,52.88,52.96,109678.0,52.4016,52.461,52.3719,52.4511,109678.0
2025-03-24 15:50:00,52.95,52.97,52.8,52.95,199096.0,52.4412,52.461,52.2927,52.4412,199096.0
2025-03-24 15:55:00,52.97,53.01,52.79,52.83,773313.0,52.461,52.5006,52.2827,52.3224,773313.0
2025-03-25 09:30:00,54.92,55.23,54.28,54.78,331640.0,54.3923,54.6993,53.7584,54.2536,331640.0
2025-03-25 09:35:00,54.82,55.19,54.52,54.85,250074.0,54.2932,54.6597,53.9961,54.323,250074.0
2025-03-25 09:40:00,54.85,55.16,54.62,54.69,194783.0,54.323,54.63,54.0952,54.1645,194783.0
2025-03-25 09:45:00,54.74,54.78,54.21,54.3,76653.0,54.214,54.2536,53.6891,53.7782,76653.0
2025-03-25 09:50:00,54.3,55.02,54.13,54.98,184914.0,53.7782,54.4913,53.6099,54.4517,184914.0
2025-03-25 09:55:00,54.96,55.37,54.95,55.0,176958.0,54.4319,54.838,54.422,54.4715,176958.0
2025-03-25 10:00:00,54.98,55.06,54.78,55.0,138797.0,54.4517,54.5309,54.2536,54.4715,138797.0
2025-03-25 10:05:00,55.02,55.07,54.95,55.05,85433.0,54.4913,54.5408,54.422,54.521,85433.0
2025-03-25 10:10:00,55.04,55.75,55.03,55.65,124296.0,54.5111,55.2143,54.5012,55.1153,124296.0
2025-03-25 10:15:00,55.65,55.68,55.43,55.63,179780.0,55.1153,55.145,54.8974,55.0955,179780.0
2025-03-25 10:20:00,55.66,55.85,55.37,55.81,212058.0,55.1252,55.3133,54.838,55.2737,212058.0
2025-03-25 10:25:00,55.8,55.93,55.72,55.79,76438.0,55.2638,55.3926,55.1846,55.2539,76438.0
2025-03-25 10:30:00,55.79,56.04,55.61,55.98,88722.0,55.2539,55.5015,55.0756,55.4421,88722.0
2025-03-25 10:35:00,55.98,56.02,55.86,55.98,70495.0,55.4421,55.4817,55.3232,55.4421,70495.0
2025-03-25 10:40:00,55.95,56.2,55.94,56.02,84968.0,55.4124,55.66,55.4025,55.4817,84968.0
2025-03-25 10:45:00,56.0,56.23,55.99,56.21,75021.0,55.4619,55.6897,55.452,55.6699,75021.0
2025-03-25 10:50:00,56.21,56.53,56.13,56.37,144624.0,55.6699,55.9868,55.5907,55.8283,144624.0
2025-03-25 10:55:00,56.39,56.39,56.03,56.18,105527.0,55.8482,55.8482,55.4916,55.6402,105527.0
2025-03-25 11:00:00,56.17,56.27,55.95,56.08,176403.0,55.6303,55.7293,55.4124,55.5411,176403.0
2025-03-25 11:05:00,56.1,56.44,56.1,56.36,80711.0,55.5609,55.8977,55.5609,55.8184,80711.0
2025-03-25 11:10:00,56.38,56.5,56.34,56.39,81418.0,55.8383,55.9571,55.7986,55.8482,81418.0
2025-03-25 11:15:00,56.36,56.59,56.33,56.56,42563.0,55.8184,56.0462,55.7887,56.0165,42563.0
2025-03-25 11:20:00,56.56,56.64,56.41,56.41,53450.0,56.0165,56.0958,55.868,55.868,53450.0
2025-03-25 11:25:00,56.41,56.45,55.86,55.91,241858.0,55.868,55.9076,55.3232,55.3728,241858.0
2025-03-25 11:30:00,55.88,56.07,55.34,55.5,248349.0,55.3431,55.5312,54.8082,54.9667,248349.0
2025-03-25 11:35:00,55.52,55.94,55.48,55.82,94973.0,54.9865,55.4025,54.9469,55.2836,94973.0
2025-03-25 11:40:00,55.82,55.89,55.69,55.79,90489.0,55.2836,55.353,55.1549,55.2539,90489.0
2025-03-25 11:45:00,55.79,55.87,55.65,55.67,64566.0,55.2539,55.3332,55.1153,55.1351,64566.0
2025-03-25 11:50:00,55.69,55.81,55.61,55.72,45344.0,55.1549,55.2737,55.0756,55.1846,45344.0
2025-03-25 11:55:00,55.72,55.79,55.45,55.59,99456.0,55.1846,55.2539,54.9172,55.0558,99456.0
2025-03-25 12:00:00,55.61,55.88,55.57,55.73,302271.0,55.0756,55.3431,55.036,55.1945,302271.0
2025-03-25 12:05:00,55.73,55.73,55.37,55.43,79746.0,55.1945,55.1945,54.838,54.8974,79746.0
2025-03-25 12:10:00,55.42,55.59,55.42,55.52,53654.0,54.8875,55.0558,54.8875,54.9865,53654.0
2025-03-25 12:15:00,55.52,55.58,55.38,55.42,83846.0,54.9865,55.0459,54.8479,54.8875,83846.0
2025-03-25 12:20:00,55.41,55.63,55.39,55.63,92528.0,54.8776,55.0955,54.8578,55.0955,92528.0
2025-03-25 12:25:00,55.62,55.87,55.61,55.7,87398.0,55.0856,55.3332,55.0756,55.1648,87398.0
2025-03-25 12:30:00,55.7,55.9,55.64,55.79,69034.0,55.1648,55.3629,55.1054,55.2539,69034.0
2025-03-25 12:35:00,55.79,55.88,55.78,55.87,26535.0,55.2539,55.3431,55.244,55.3332,26535.0
2025-03-25 12:40:00,55.88,56.05,55.88,55.91,48588.0,55.3431,55.5114,55.3431,55.3728,48588.0
2025-03-25 12:45:00,55.91,56.01,55.85,56.01,27325.0,55.3728,55.4718,55.3133,55.4718,27325.0
2025-03-25 12:50:00,56.02,56.12,55.95,56.08,47339.0,55.4817,55.5807,55.4124,55.5411,47339.0
2025-03-25 12:55:00,56.08,56.16,56.01,56.07,42701.0,55.5411,55.6204,55.4718,55.5312,42701.0
2025-03-25 13:00:00,56.08,56.17,56.05,56.17,39094.0,55.5411,55.6303,55.5114,55.6303,39094.0
2025-03-25 13:05:00,56.17,56.27,56.13,56.25,40594.0,55.6303,55.7293,55.5907,55.7095,40594.0
2025-03-25 13:10:00,56.25,56.37,56.17,56.24,37091.0,55.7095,55.8283,55.6303,55.6996,37091.0
2025-03-25 13:15:00,56.24,56.27,56.16,56.17,25397.0,55.6996,55.7293,55.6204,55.6303,25397.0
2025-03-25 13:20:00,56.16,56.18,55.77,55.81,49539.0,55.6204,55.6402,55.2341,55.2737,49539.0
2025-03-25 13:25:00,55.8,55.84,55.75,55.77,17914.0,55.2638,55.3034,55.2143,55.2341,17914.0
2025-03-25 13:30:00,55.78,55.89,55.76,55.86,45299.0,55.244,55.353,55.2242,55.3232,45299.0
2025-03-25 13:35:00,55.87,55.87,55.77,55.87,34323.0,55.3332,55.3332,55.2341,55.3332,34323.0
2025-03-25 13:40:00,55.87,55.95,55.86,55.93,49498.0,55.3332,55.4124,55.3232,55.3926,49498.0
2025-03-25 13:45:00,55.93,55.96,55.87,55.88,37251.0,55.3926,55.4223,55.3332,55.3431,37251.0
2025-03-25 13:50:00,55.88,55.95,55.88,55.95,27971.0,55.3431,55.4124,55.3431,55.4124,27971.0
2025-03-25 13:55:00,55.95,55.96,55.86,55.88,35297.0,55.4124,55.4223,55.3232,55.3431,35297.0
2025-03-25 14:00:00,55.88,55.96,55.84,55.94,62934.0,55.3431,55.4223,55.3034,55.4025,62934.0
2025-03-25 14:05:00,55.92,55.95,55.87,55.89,40927.0,55.3827,55.4124,55.3332,55.353,40927.0
2025-03-25 14:10:00,55.89,55.96,55.88,55.91,29564.0,55.353,55.4223,55.3431,55.3728,29564.0
2025-03-25 14:15:00,55.92,55.93,55.85,55.91,21557.0,55.3827,55.3926,55.3133,55.3728,21557.0
2025-03-25 14:20:00,55.92,56.0,55.91,55.99,28936.0,55.3827,55.4619,55.3728,55.452,28936.0
2025-03-25 14:25:00,55.99,55.99,55.89,55.92,40889.0,55.452,55.452,55.353,55.3827,40889.0
2025-03-25 14:30:00,55.94,55.94,55.87,55.94,31311.0,55.4025,55.4025,55.3332,55.4025,31311.0
2025-03-25 14:35:00,55.94,56.07,55.92,56.0,57273.0,55.4025,55.5312,55.3827,55.4619,57273.0
2025-03-25 14:40:00,56.01,56.03,55.94,56.02,62768.0,55.4718,55.4916,55.4025,55.4817,62768.0
2025-03-25 14:45:00,56.02,56.03,55.87,55.9,56517.0,55.4817,55.4916,55.3332,55.3629,56517.0
2025-03-25 14:50:00,55.89,56.04,55.88,56.04,50869.0,55.353,55.5015,55.3431,55.5015,50869.0
2025-03-25 14:55:00,56.05,56.05,55.99,56.05,25539.0,55.5114,55.5114,55.452,55.5114,25539.0
2025-03-25 15:00:00,56.05,56.2,56.01,56.19,68894.0,55.5114,55.66,55.4718,55.6501,68894.0
2025-03-25 15:05:00,56.19,56.32,56.16,56.18,50634.0,55.6501,55.7788,55.6204,55.6402,50634.0
2025-03-25 15:10:00,56.17,56.25,56.17,56.2,54922.0,55.6303,55.7095,55.6303,55.66,54922.0
2025-03-25 15:15:00,56.21,56.28,56.19,56.25,51440.0,55.6699,55.7392,55.6501,55.7095,51440.0
2025-03-25 15:20:00,56.25,56.31,56.23,56.28,50032.0,55.7095,55.7689,55.6897,55.7392,50032.0
2025-03-25 15:25:00,56.28,56.29,56.15,56.22,83488.0,55.7392,55.7491,55.6105,55.6798,83488.0
2025-03-25 15:30:00,56.22,56.37,56.21,56.33,73314.0,55.6798,55.8283,55.6699,55.7887,73314.0
2025-03-25 15:35:00,56.32,56.44,56.19,56.29,138166.0,55.7788,55.8977,55.6501,55.7491,138166.0
2025-03-25 15:40:00,56.3,56.49,56.29,56.46,160571.0,55.759,55.9472,55.7491,55.9175,160571.0
2025-03-25 15:45:00,56.46,56.55,56.37,56.4,142435.0,55.9175,56.0066,55.8283,55.8581,142435.0
2025-03-25 15:50:00,56.39,56.4,56.24,56.3,160499.0,55.8482,55.8581,55.6996,55.759,160499.0
2025-03-25 15:55:00,56.29,56.47,56.25,56.26,585374.0,55.7491,55.9274,55.7095,55.7194,585374.0
2025-03-26 09:30:00,55.43,55.66,55.25,55.51,199421.0,54.8974,55.1252,54.7191,54.9766,199421.0
2025-03-26 09:35:00,55.55,55.9,55.55,55.89,68540.0,55.0162,55.3629,55.0162,55.353,68540.0
2025-03-26 09:40:00,55.9,56.04,55.65,55.74,80477.0,55.3629,55.5015,55.1153,55.2044,80477.0
2025-03-26 09:45:00,55.74,55.98,55.64,55.98,86535.0,55.2044,55.4421,55.1054,55.4421,86535.0
2025-03-26 09:50:00,55.96,55.98,55.52,55.57,118746.0,55.4223,55.4421,54.9865,55.036,118746.0
2025-03-26 09:55:00,55.57,55.88,55.57,55.8,123972.0,55.036,55.3431,55.036,55.2638,123972.0
2025-03-26 10:00:00,55.82,56.07,55.75,55.98,91811.0,55.2836,55.5312,55.2143,55.4421,91811.0
2025-03-26 10:05:00,55.98,56.03,55.87,55.99,58287.0,55.4421,55.4916,55.3332,55.452,58287.0
2025-03-26 10:10:00,55.99,56.1,55.96,55.98,29336.0,55.452,55.5609,55.4223,55.4421,29336.0
2025-03-26 10:15:00,55.98,56.01,55.75,55.91,51720.0,55.4421,55.4718,55.2143,55.3728,51720.0
2025-03-26 10:20:00,55.9,55.9,55.54,55.71,162433.0,55.3629,55.3629,55.0063,55.1747,162433.0
2025-03-26 10:25:00,55.7,55.84,55.48,55.67,173941.0,55.1648,55.3034,54.9469,55.1351,173941.0
2025-03-26 10:30:00,55.66,55.8,55.65,55.75,58998.0,55.1252,55.2638,55.1153,55.2143,58998.0
2025-03-26 10:35:00,55.76,55.79,55.67,55.72,52764.0,55.2242,55.2539,55.1351,55.1846,52764.0
2025-03-26 10:40:00,55.72,55.86,55.68,55.83,60319.0,55.1846,55.3232,55.145,55.2935,60319.0
2025-03-26 10:45:00,55.83,55.86,55.55,55.58,141288.0,55.2935,55.3232,55.0162,55.0459,141288.0
2025-03-26 10:50:00,55.58,55.65,55.48,55.51,120273.0,55.0459,55.1153,54.9469,54.9766,120273.0
2025-03-26 10:55:00,55.51,55.54,55.26,55.32,94725.0,54.9766,55.0063,54.729,54.7884,94725.0
2025-03-26 11:00:00,55.32,55.4,55.24,55.27,53439.0,54.7884,54.8677,54.7092,54.7389,53439.0
2025-03-26 11:05:00,55.25,55.39,55.17,55.39,47983.0,54.7191,54.8578,54.6399,54.8578,47983.0
2025-03-26 11:10:00,55.39,55.44,55.31,55.43,46707.0,54.8578,54.9073,54.7785,54.8974,46707.0
2025-03-26 11:15:00,55.42,55.53,55.38,55.39,52432.0,54.8875,54.9964,54.8479,54.8578,52432.0
2025-03-26 11:20:00,55.39,55.48,55.38,55.43,27970.0,54.8578,54.9469,54.8479,54.8974,27970.0
2025-03-26 11:25:00,55.41,55.43,55.32,55.35,27535.0,54.8776,54.8974,54.7884,54.8181,27535.0
2025-03-26 11:30:00,55.36,55.55,55.36,55.54,42349.0,54.8281,55.0162,54.8281,55.0063,42349.0
2025-03-26 11:35:00,55.54,55.64,55.51,55.61,32397.0,55.0063,55.1054,54.9766,55.0756,32397.0
2025-03-26 11:40:00,55.61,55.71,55.53,55.59,37204.0,55.0756,55.1747,54.9964,55.0558,37204.0
2025-03-26 11:45:00,55.59,55.62,55.53,55.57,23551.0,55.0558,55.0856,54.9964,55.036,23551.0
2025-03-26 11:50:00,55.55,55.58,55.35,55.55,39332.0,55.0162,55.0459,54.8181,55.0162,39332.0
2025-03-26 11:55:00,55.53,55.53,55.3,55.4,49323.0,54.9964,54.9964,54.7686,54.8677,49323.0
2025-03-26 12:00:00,55.4,55.4,55.25,55.34,26300.0,54.8677,54.8677,54.7191,54.8082,26300.0
2025-03-26 12:05:00,55.33,55.43,55.33,55.43,30230.0,54.7983,54.8974,54.7983,54.8974,30230.0
2025-03-26 12:10:00,55.42,55.46,55.17,55.3,32425.0,54.8875,54.9271,54.6399,54.7686,32425.0
2025-03-26 12:15:00,55.3,55.3,55.21,55.26,42287.0,54.7686,54.7686,54.6795,54.729,42287.0
2025-03-26 12:20:00,55.27,55.33,55.19,55.2,52723.0,54.7389,54.7983,54.6597,54.6696,52723.0
2025-03-26 12:25:00,55.21,55.36,55.2,55.35,40296.0,54.6795,54.8281,54.6696,54.8181,40296.0
2025-03-26 12:30:00,55.35,55.41,55.17,55.32,40972.0,54.8181,54.8776,54.6399,54.7884,40972.0
2025-03-26 12:35:00,55.31,55.35,55.22,55.27,30771.0,54.7785,54.8181,54.6894,54.7389,30771.0
2025-03-26 12:40:00,55.27,55.34,55.16,55.26,29302.0,54.7389,54.8082,54.63,54.729,29302.0
2025-03-26 12:45:00,55.27,55.32,55.23,55.24,43630.0,54.7389,54.7884,54.6993,54.7092,43630.0
2025-03-26 12:50:00,55.24,55.25,55.15,55.19,86383.0,54.7092,54.7191,54.6201,54.6597,86383.0
2025-03-26 12:55:00,55.18,55.22,55.15,55.19,29102.0,54.6498,54.6894,54.6201,54.6597,29102.0
2025-03-26 13:00:00,55.2,55.2,55.0,55.04,80625.0,54.6696,54.6696,54.4715,54.5111,80625.0
2025-03-26 13:05:00,55.03,55.13,55.02,55.13,28695.0,54.5012,54.6003,54.4913,54.6003,28695.0
2025-03-26 13:10:00,55.14,55.16,55.09,55.12,37801.0,54.6102,54.63,54.5606,54.5904,37801.0
2025-03-26 13:15:00,55.12,55.15,55.02,55.08,98725.0,54.5904,54.6201,54.4913,54.5507,98725.0
2025-03-26 13:20:00,55.09,55.11,54.91,55.08,52300.0,54.5606,54.5805,54.3824,54.5507,52300.0
2025-03-26 13:25:00,55.08,55.09,54.93,54.96,46949.0,54.5507,54.5606,54.4022,54.4319,46949.0
2025-03-26 13:30:00,54.96,55.0,54.91,54.99,32691.0,54.4319,54.4715,54.3824,54.4616,32691.0
2025-03-26 13:35:00,54.98,55.01,54.83,54.85,36971.0,54.4517,54.4814,54.3031,54.323,36971.0
2025-03-26 13:40:00,54.83,55.0,54.75,55.0,73341.0,54.3031,54.4715,54.2239,54.4715,73341.0
2025-03-26 13:45:00,54.99,55.03,54.76,54.86,55317.0,54.4616,54.5012,54.2338,54.3329,55317.0
2025-03-26 13:50:00,54.87,54.91,54.84,54.9,52546.0,54.3428,54.3824,54.313,54.3725,52546.0
2025-03-26 13:55:00,54.9,54.9,54.77,54.77,38257.0,54.3725,54.3725,54.2437,54.2437,38257.0
2025-03-26 14:00:00,54.77,54.91,54.77,54.91,36290.0,54.2437,54.3824,54.2437,54.3824,36290.0
2025-03-26 14:05:00,54.9,54.94,54.87,54.93,29166.0,54.3725,54.4121,54.3428,54.4022,29166.0
2025-03-26 14:10:00,54.93,55.11,54.92,55.08,76605.0,54.4022,54.5805,54.3923,54.5507,76605.0
2025-03-26 14:15:00,55.08,55.19,55.08,55.15,25171.0,54.5507,54.6597,54.5507,54.6201,25171.0
2025-03-26 14:20:00,55.15,55.19,55.08,55.17,24103.0,54.6201,54.6597,54.5507,54.6399,24103.0
2025-03-26 14:25:00,55.18,55.2,55.13,55.2,28768.0,54.6498,54.6696,54.6003,54.6696,28768.0
2025-03-26 14:30:00,55.2,55.22,55.16,55.19,26568.0,54.6696,54.6894,54.63,54.6597,26568.0
2025-03-26 14:35:00,55.19,55.25,55.18,55.22,24709.0,54.6597,54.7191,54.6498,54.6894,24709.0
2025-03-26 14:40:00,55.22,55.22,55.12,55.12,36818.0,54.6894,54.6894,54.5904,54.5904,36818.0
2025-03-26 14:45:00,55.12,55.14,54.98,54.99,43917.0,54.5904,54.6102,54.4517,54.4616,43917.0
2025-03-26 14:50:00,55.0,55.08,54.95,55.04,76960.0,54.4715,54.5507,54.422,54.5111,76960.0
2025-03-26 14:55:00,55.05,55.06,55.01,55.02,30092.0,54.521,54.5309,54.4814,54.4913,30092.0
2025-03-26 15:00:00,55.02,55.16,55.02,55.16,35830.0,54.4913,54.63,54.4913,54.63,35830.0
2025-03-26 15:05:00,55.15,55.17,54.95,55.05,53615.0,54.6201,54.6399,54.422,54.521,53615.0
2025-03-26 15:10:00,55.05,55.15,55.05,55.14,40633.0,54.521,54.6201,54.521,54.6102,40633.0
2025-03-26 15:15:00,55.14,55.23,55.13,55.21,35195.0,54.6102,54.6993,54.6003,54.6795,35195.0
2025-03-26 15:20:00,55.21,55.36,55.19,55.24,41196.0,54.6795,54.8281,54.6597,54.7092,41196.0
2025-03-26 15:25:00,55.24,55.27,55.21,55.23,38908.0,54.7092,54.7389,54.6795,54.6993,38908.0
2025-03-26 15:30:00,55.23,55.31,55.21,55.23,50391.0,54.6993,54.7785,54.6795,54.6993,50391.0
2025-03-26 15:35:00,55.23,55.25,55.16,55.23,59805.0,54.6993,54.7191,54.63,54.6993,59805.0
2025-03-26 15:40:00,55.23,55.32,55.19,55.23,54479.0,54.6993,54.7884,54.6597,54.6993,54479.0
2025-03-26 15:45:00,55.23,55.33,55.22,55.33,85580.0,54.6993,54.7983,54.6894,54.7983,85580.0
2025-03-26 15:50:00,55.32,55.47,55.29,55.47,140938.0,54.7884,54.937,54.7587,54.937,140938.0
2025-03-26 15:55:00,55.46,55.65,55.4,55.41,695686.0,54.9271,55.1153,54.8677,54.8776,695686.0
2025-03-27 09:30:00,54.46,54.74,54.03,54.1,73136.0,53.9367,54.214,53.5108,53.5802,73136.0
2025-03-27 09:35:00,54.04,54.25,54.03,54.13,73254.0,53.5207,53.7287,53.5108,53.6099,73254.0
2025-03-27 09:40:00,54.15,54.21,53.89,53.96,51480.0,53.6297,53.6891,53.3722,53.4415,51480.0
2025-03-27 09:45:00,53.97,54.33,53.97,54.27,29848.0,53.4514,53.8079,53.4514,53.7485,29848.0
2025-03-27 09:50:00,54.27,54.46,54.26,54.36,38500.0,53.7485,53.9367,53.7386,53.8377,38500.0
2025-03-27 09:55:00,54.36,54.51,54.32,54.51,20555.0,53.8377,53.9862,53.798,53.9862,20555.0
2025-03-27 10:00:00,54.49,54.53,54.36,54.44,64847.0,53.9664,54.006,53.8377,53.9169,64847.0
2025-03-27 10:05:00,54.44,54.56,54.41,54.55,29039.0,53.9169,54.0357,53.8872,54.0258,29039.0
2025-03-27 10:10:00,54.56,54.76,54.48,54.76,17604.0,54.0357,54.2338,53.9565,54.2338,17604.0
2025-03-27 10:15:00,54.76,54.8,54.61,54.8,21332.0,54.2338,54.2734,54.0853,54.2734,21332.0
2025-03-27 10:20:00,54.83,54.85,54.78,54.82,19032.0,54.3031,54.323,54.2536,54.2932,19032.0
2025-03-27 10:25:00,54.83,54.91,54.78,54.86,27796.0,54.3031,54.3824,54.2536,54.3329,27796.0
2025-03-27 10:30:00,54.88,54.98,54.83,54.97,20797.0,54.3527,54.4517,54.3031,54.4418,20797.0
2025-03-27 10:35:00,54.98,54.99,54.81,54.93,22478.0,54.4517,54.4616,54.2833,54.4022,22478.0
2025-03-27 10:40:00,54.92,55.01,54.88,54.96,41469.0,54.3923,54.4814,54.3527,54.4319,41469.0
2025-03-27 10:45:00,54.97,54.97,54.71,54.71,20189.0,54.4418,54.4418,54.1843,54.1843,20189.0
2025-03-27 10:50:00,54.65,54.75,54.63,54.73,20647.0,54.1249,54.2239,54.1051,54.2041,20647.0
2025-03-27 10:55:00,54.74,54.74,54.62,54.66,23369.0,54.214,54.214,54.0952,54.1348,23369.0
2025-03-27 11:00:00,54.66,54.66,54.5,54.58,15838.0,54.1348,54.1348,53.9763,54.0555,15838.0
2025-03-27 11:05:00,54.58,54.64,54.51,54.52,17821.0,54.0555,54.115,53.9862,53.9961,17821.0
2025-03-27 11:10:00,54.51,54.56,54.49,54.5,22004.0,53.9862,54.0357,53.9664,53.9763,22004.0
2025-03-27 11:15:00,54.5,54.59,54.46,54.58,27421.0,53.9763,54.0655,53.9367,54.0555,27421.0
2025-03-27 11:20:00,54.58,54.58,54.45,54.49,20724.0,54.0555,54.0555,53.9268,53.9664,20724.0
2025-03-27 11:25:00,54.49,54.59,54.43,54.59,45497.0,53.9664,54.0655,53.907,54.0655,45497.0
2025-03-27 11:30:00,54.58,54.58,54.41,54.42,58187.0,54.0555,54.0555,53.8872,53.8971,58187.0
2025-03-27 11:35:00,54.4,54.5,54.4,54.48,42264.0,53.8773,53.9763,53.8773,53.9565,42264.0
2025-03-27 11:40:00,54.48,54.5,54.42,54.48,37164.0,53.9565,53.9763,53.8971,53.9565,37164.0
2025-03-27 11:45:00,54.48,54.49,54.4,54.44,36702.0,53.9565,53.9664,53.8773,53.9169,36702.0
2025-03-27 11:50:00,54.45,54.53,54.4,54.44,23004.0,53.9268,54.006,53.8773,53.9169,23004.0
2025-03-27 11:55:00,54.42,54.46,54.41,54.46,19437.0,53.8971,53.9367,53.8872,53.9367,19437.0
2025-03-27 12:00:00,54.47,54.5,54.42,54.48,27788.0,53.9466,53.9763,53.8971,53.9565,27788.0
2025-03-27 12:05:00,54.48,54.54,54.48,54.52,15811.0,53.9565,54.0159,53.9565,53.9961,15811.0
2025-03-27 12:10:00,54.51,54.56,54.46,54.55,17806.0,53.9862,54.0357,53.9367,54.0258,17806.0
2025-03-27 12:15:00,54.55,54.58,54.53,54.56,11415.0,54.0258,54.0555,54.006,54.0357,11415.0
2025-03-27 12:20:00,54.55,54.6,54.5,54.52,16939.0,54.0258,54.0754,53.9763,53.9961,16939.0
2025-03-27 12:25:00,54.5,54.52,54.42,54.48,74471.0,53.9763,53.9961,53.8971,53.9565,74471.0
2025-03-27 12:30:00,54.48,54.54,54.48,54.51,15238.0,53.9565,54.0159,53.9565,53.9862,15238.0
2025-03-27 12:35:00,54.49,54.53,54.45,54.5,17910.0,53.9664,54.006,53.9268,53.9763,17910.0
2025-03-27 12:40:00,54.5,54.55,54.47,54.52,12166.0,53.9763,54.0258,53.9466,53.9961,12166.0
2025-03-27 12:45:00,54.53,54.53,54.45,54.46,15340.0,54.006,54.006,53.9268,53.9367,15340.0
2025-03-27 12:50:00,54.46,54.51,54.44,54.49,31519.0,53.9367,53.9862,53.9169,53.9664,31519.0
2025-03-27 12:55:00,54.49,54.5,54.43,54.46,38132.0,53.9664,53.9763,53.907,53.9367,38132.0
2025-03-27 13:00:00,54.46,54.5,54.41,54.48,67268.0,53.9367,53.9763,53.8872,53.9565,67268.0
2025-03-27 13:05:00,54.47,54.53,54.47,54.52,15350.0,53.9466,54.006,53.9466,53.9961,15350.0
2025-03-27 13:10:00,54.5,54.54,54.49,54.54,8304.0,53.9763,54.0159,53.9664,54.0159,8304.0
2025-03-27 13:15:00,54.52,54.63,54.52,54.55,15870.0,53.9961,54.1051,53.9961,54.0258,15870.0
2025-03-27 13:20:00,54.54,54.57,54.52,54.55,12164.0,54.0159,54.0456,53.9961,54.0258,12164.0
2025-03-27 13:25:00,54.55,54.55,54.46,54.48,7355.0,54.0258,54.0258,53.9367,53.9565,7355.0
2025-03-27 13:30:00,54.49,54.54,54.48,54.51,12457.0,53.9664,54.0159,53.9565,53.9862,12457.0
2025-03-27 13:35:00,54.51,54.59,54.51,54.58,12646.0,53.9862,54.0655,53.9862,54.0555,12646.0
2025-03-27 13:40:00,54.56,54.59,54.53,54.54,7433.0,54.0357,54.0655,54.006,54.0159,7433.0
2025-03-27 13:45:00,54.55,54.62,54.53,54.62,14448.0,54.0258,54.0952,54.006,54.0952,14448.0
2025-03-27 13:50:00,54.62,54.65,54.55,54.56,21076.0,54.0952,54.1249,54.0258,54.0357,21076.0
2025-03-27 13:55:00,54.57,54.59,54.52,54.55,13098.0,54.0456,54.0655,53.9961,54.0258,13098.0
2025-03-27 14:00:00,54.55,54.69,54.55,54.66,20973.0,54.0258,54.1645,54.0258,54.1348,20973.0
2025-03-27 14:05:00,54.67,54.78,54.67,54.73,20941.0,54.1447,54.2536,54.1447,54.2041,20941.0
2025-03-27 14:10:00,54.73,54.87,54.72,54.85,28357.0,54.2041,54.3428,54.1942,54.323,28357.0
2025-03-27 14:15:00,54.86,54.88,54.84,54.86,15324.0,54.3329,54.3527,54.313,54.3329,15324.0
2025-03-27 14:20:00,54.86,54.9,54.84,54.88,45064.0,54.3329,54.3725,54.313,54.3527,45064.0
2025-03-27 14:25:00,54.88,54.9,54.8,54.81,46776.0,54.3527,54.3725,54.2734,54.2833,46776.0
2025-03-27 14:30:00,54.81,54.87,54.71,54.8,67158.0,54.2833,54.3428,54.1843,54.2734,67158.0
2025-03-27 14:35:00,54.8,54.87,54.78,54.86,49473.0,54.2734,54.3428,54.2536,54.3329,49473.0
2025-03-27 14:40:00,54.86,54.87,54.79,54.81,58487.0,54.3329,54.3428,54.2635,54.2833,58487.0
2025-03-27 14:45:00,54.83,54.87,54.82,54.86,16539.0,54.3031,54.3428,54.2932,54.3329,16539.0
2025-03-27 14:50:00,54.85,54.92,54.82,54.9,32898.0,54.323,54.3923,54.2932,54.3725,32898.0
2025-03-27 14:55:00,54.9,54.9,54.72,54.73,35898.0,54.3725,54.3725,54.1942,54.2041,35898.0
2025-03-27 15:00:00,54.73,54.86,54.73,54.84,21519.0,54.2041,54.3329,54.2041,54.313,21519.0
2025-03-27 15:05:00,54.83,54.88,54.81,54.85,14994.0,54.3031,54.3527,54.2833,54.323,14994.0
2025-03-27 15:10:00,54.83,54.91,54.82,54.91,16512.0,54.3031,54.3824,54.2932,54.3824,16512.0
2025-03-27 15:15:00,54.92,54.94,54.87,54.9,13410.0,54.3923,54.4121,54.3428,54.3725,13410.0
2025-03-27 15:20:00,54.9,55.03,54.89,55.0,32449.0,54.3725,54.5012,54.3626,54.4715,32449.0
2025-03-27 15:25:00,55.0,55.06,55.0,55.06,18771.0,54.4715,54.5309,54.4715,54.5309,18771.0
2025-03-27 15:30:00,55.06,55.09,55.0,55.09,73106.0,54.5309,54.5606,54.4715,54.5606,73106.0
2025-03-27 15:35:00,55.09,55.1,54.96,54.98,36638.0,54.5606,54.5706,54.4319,54.4517,36638.0
2025-03-27 15:40:00,54.98,55.0,54.88,54.94,66783.0,54.4517,54.4715,54.3527,54.4121,66783.0
2025-03-27 15:45:00,54.94,55.0,54.92,55.0,64793.0,54.4121,54.4715,54.3923,54.4715,64793.0
2025-03-27 15:50:00,54.99,54.99,54.84,54.89,94248.0,54.4616,54.4616,54.313,54.3626,94248.0
2025-03-27 15:55:00,54.89,54.92,54.57,54.61,338347.0,54.3626,54.3923,54.0456,54.0853,338347.0
2025-03-28 09:30:00,54.53,54.76,54.4,54.5,49400.0,54.006,54.2338,53.8773,53.9763,49400.0
2025-03-28 09:35:00,54.5,54.83,54.49,54.69,20908.0,53.9763,54.3031,53.9664,54.1645,20908.0
2025-03-28 09:40:00,54.69,54.69,54.42,54.48,18038.0,54.1645,54.1645,53.8971,53.9565,18038.0
2025-03-28 09:45:00,54.48,54.5,54.42,54.5,16672.0,53.9565,53.9763,53.8971,53.9763,16672.0
2025-03-28 09:50:00,54.46,54.48,54.31,54.44,9987.0,53.9367,53.9565,53.7881,53.9169,9987.0
2025-03-28 09:55:00,54.39,54.42,54.25,54.4,17046.0,53.8674,53.8971,53.7287,53.8773,17046.0
2025-03-28 10:00:00,54.4,54.5,54.24,54.4,77576.0,53.8773,53.9763,53.7188,53.8773,77576.0
2025-03-28 10:05:00,54.4,54.42,54.27,54.32,25021.0,53.8773,53.8971,53.7485,53.798,25021.0
2025-03-28 10:10:00,54.32,54.33,54.22,54.28,23066.0,53.798,53.8079,53.699,53.7584,23066.0
2025-03-28 10:15:00,54.27,54.42,54.26,54.3,29790.0,53.7485,53.8971,53.7386,53.7782,29790.0
2025-03-28 10:20:00,54.3,54.31,54.18,54.26,44021.0,53.7782,53.7881,53.6594,53.7386,44021.0
2025-03-28 10:25:00,54.26,54.28,54.12,54.17,27228.0,53.7386,53.7584,53.6,53.6495,27228.0
2025-03-28 10:30:00,54.18,54.23,54.12,54.17,20654.0,53.6594,53.7089,53.6,53.6495,20654.0
2025-03-28 10:35:00,54.16,54.22,54.08,54.22,23689.0,53.6396,53.699,53.5604,53.699,23689.0
2025-03-28 10:40:00,54.21,54.29,54.21,54.26,21067.0,53.6891,53.7683,53.6891,53.7386,21067.0
2025-03-28 10:45:00,54.25,54.26,54.0,54.04,84204.0,53.7287,53.7386,53.4811,53.5207,84204.0
2025-03-28 10:50:00,54.03,54.12,54.02,54.09,19294.0,53.5108,53.6,53.5009,53.5703,19294.0
2025-03-28 10:55:00,54.09,54.09,53.94,54.07,75309.0,53.5703,53.5703,53.4217,53.5504,75309.0
2025-03-28 11:00:00,54.06,54.06,53.96,54.0,48165.0,53.5405,53.5405,53.4415,53.4811,48165.0
2025-03-28 11:05:00,54.0,54.09,53.96,54.03,23226.0,53.4811,53.5703,53.4415,53.5108,23226.0
2025-03-28 11:10:00,54.03,54.11,53.99,54.05,25161.0,53.5108,53.5901,53.4712,53.5306,25161.0
2025-03-28 11:15:00,54.04,54.04,53.87,53.96,40690.0,53.5207,53.5207,53.3524,53.4415,40690.0
2025-03-28 11:20:00,53.95,54.0,53.86,53.99,45185.0,53.4316,53.4811,53.3425,53.4712,45185.0
2025-03-28 11:25:00,53.99,54.05,53.99,54.05,15868.0,53.4712,53.5306,53.4712,53.5306,15868.0
2025-03-28 11:30:00,54.06,54.13,54.04,54.13,15623.0,53.5405,53.6099,53.5207,53.6099,15623.0
2025-03-28 11:35:00,54.14,54.15,54.04,54.11,17510.0,53.6198,53.6297,53.5207,53.5901,17510.0
2025-03-28 11:40:00,54.11,54.14,54.07,54.11,31475.0,53.5901,53.6198,53.5504,53.5901,31475.0
2025-03-28 11:45:00,54.1,54.11,54.04,54.1,18992.0,53.5802,53.5901,53.5207,53.5802,18992.0
2025-03-28 11:50:00,54.1,54.1,54.01,54.08,19187.0,53.5802,53.5802,53.491,53.5604,19187.0
2025-03-28 11:55:00,54.08,54.08,54.0,54.0,15837.0,53.5604,53.5604,53.4811,53.4811,15837.0
2025-03-28 12:00:00,54.0,54.03,53.97,53.98,13080.0,53.4811,53.5108,53.4514,53.4613,13080.0
2025-03-28 12:05:00,53.98,54.06,53.97,54.03,21615.0,53.4613,53.5405,53.4514,53.5108,21615.0
2025-03-28 12:10:00,54.03,54.07,53.99,54.02,39287.0,53.5108,53.5504,53.4712,53.5009,39287.0
2025-03-28 12:15:00,54.01,54.01,53.9,54.0,50976.0,53.491,53.491,53.3821,53.4811,50976.0
2025-03-28 12:20:00,54.0,54.01,53.95,53.98,33333.0,53.4811,53.491,53.4316,53.4613,33333.0
2025-03-28 12:25:00,53.98,54.01,53.93,53.98,43592.0,53.4613,53.491,53.4118,53.4613,43592.0
2025-03-28 12:30:00,53.99,54.0,53.91,53.91,45642.0,53.4712,53.4811,53.392,53.392,45642.0
2025-03-28 12:35:00,53.91,54.01,53.89,53.95,34737.0,53.392,53.491,53.3722,53.4316,34737.0
2025-03-28 12:40:00,53.95,54.02,53.94,54.0,17729.0,53.4316,53.5009,53.4217,53.4811,17729.0
2025-03-28 12:45:00,53.99,54.03,53.97,54.0,14090.0,53.4712,53.5108,53.4514,53.4811,14090.0
2025-03-28 12:50:00,54.01,54.03,53.99,54.02,12192.0,53.491,53.5108,53.4712,53.5009,12192.0
2025-03-28 12:55:00,54.01,54.01,53.89,53.94,23470.0,53.491,53.491,53.3722,53.4217,23470.0
2025-03-28 13:00:00,53.95,53.96,53.86,53.89,27514.0,53.4316,53.4415,53.3425,53.3722,27514.0
2025-03-28 13:05:00,53.88,53.9,53.8,53.8,31585.0,53.3623,53.3821,53.283,53.283,31585.0
2025-03-28 13:10:00,53.78,53.82,53.72,53.8,13254.0,53.2632,53.3028,53.2038,53.283,13254.0
2025-03-28 13:15:00,53.8,53.8,53.65,53.7,17460.0,53.283,53.283,53.1345,53.184,17460.0
2025-03-28 13:20:00,53.71,53.74,53.61,53.62,10611.0,53.1939,53.2236,53.0949,53.1048,10611.0
2025-03-28 13:25:00,53.61,53.62,53.44,53.49,34309.0,53.0949,53.1048,52.9265,52.976,34309.0
2025-03-28 13:30:00,53.5,53.51,53.43,53.44,10142.0,52.9859,52.9958,52.9166,52.9265,10142.0
2025-03-28 13:35:00,53.44,53.44,53.37,53.39,15929.0,52.9265,52.9265,52.8572,52.877,15929.0
2025-03-28 13:40:00,53.39,53.39,53.33,53.33,12037.0,52.877,52.877,52.8176,52.8176,12037.0
2025-03-28 13:45:00,53.32,53.38,53.25,53.27,18296.0,52.8077,52.8671,52.7383,52.7581,18296.0
2025-03-28 13:50:00,53.26,53.32,53.26,53.28,16151.0,52.7482,52.8077,52.7482,52.768,16151.0
2025-03-28 13:55:00,53.29,53.3,53.26,53.28,10882.0,52.7779,52.7878,52.7482,52.768,10882.0
2025-03-28 14:00:00,53.29,53.33,53.26,53.28,13842.0,52.7779,52.8176,52.7482,52.768,13842.0
2025-03-28 14:05:00,53.28,53.28,53.2,53.21,13364.0,52.768,52.768,52.6888,52.6987,13364.0
2025-03-28 14:10:00,53.21,53.22,53.11,53.11,19889.0,52.6987,52.7086,52.5997,52.5997,19889.0
2025-03-28 14:15:00,53.11,53.19,53.09,53.1,19817.0,52.5997,52.6789,52.5799,52.5898,19817.0
2025-03-28 14:20:00,53.09,53.09,52.88,52.88,35661.0,52.5799,52.5799,52.3719,52.3719,35661.0
2025-03-28 14:25:00,52.88,52.98,52.88,52.95,28033.0,52.3719,52.4709,52.3719,52.4412,28033.0
2025-03-28 14:30:00,52.96,53.08,52.94,53.07,27768.0,52.4511,52.57,52.4313,52.5601,27768.0
2025-03-28 14:35:00,53.06,53.09,52.92,52.94,23023.0,52.5502,52.5799,52.4115,52.4313,23023.0
2025-03-28 14:40:00,52.94,52.96,52.9,52.95,15127.0,52.4313,52.4511,52.3917,52.4412,15127.0
2025-03-28 14:45:00,52.95,52.96,52.9,52.93,16022.0,52.4412,52.4511,52.3917,52.4214,16022.0
2025-03-28 14:50:00,52.93,53.01,52.92,53.0,24834.0,52.4214,52.5006,52.4115,52.4907,24834.0
2025-03-28 14:55:00,53.0,53.07,52.98,53.06,30324.0,52.4907,52.5601,52.4709,52.5502,30324.0
2025-03-28 15:00:00,53.06,53.11,53.03,53.06,46409.0,52.5502,52.5997,52.5204,52.5502,46409.0
2025-03-28 15:05:00,53.06,53.1,53.02,53.1,44235.0,52.5502,52.5898,52.5105,52.5898,44235.0
2025-03-28 15:10:00,53.1,53.1,52.99,53.03,16427.0,52.5898,52.5898,52.4808,52.5204,16427.0
2025-03-28 15:15:00,53.03,53.03,52.88,52.94,34778.0,52.5204,52.5204,52.3719,52.4313,34778.0
2025-03-28 15:20:00,52.94,52.95,52.9,52.93,18326.0,52.4313,52.4412,52.3917,52.4214,18326.0
2025-03-28 15:25:00,52.93,52.94,52.85,52.93,49360.0,52.4214,52.4313,52.3422,52.4214,49360.0
2025-03-28 15:30:00,52.93,53.0,52.91,52.95,59127.0,52.4214,52.4907,52.4016,52.4412,59127.0
2025-03-28 15:35:00,52.95,53.02,52.93,52.93,38520.0,52.4412,52.5105,52.4214,52.4214,38520.0
2025-03-28 15:40:00,52.94,52.94,52.85,52.91,53464.0,52.4313,52.4313,52.3422,52.4016,53464.0
2025-03-28 15:45:00,52.92,53.0,52.89,52.98,104796.0,52.4115,52.4907,52.3818,52.4709,104796.0
2025-03-28 15:50:00,52.98,53.16,52.93,53.13,134093.0,52.4709,52.6492,52.4214,52.6195,134093.0
2025-03-28 15:55:00,53.12,53.31,53.09,53.2,465728.0,52.6096,52.7977,52.5799,52.6888,465728.0
2025-03-31 09:30:00,52.58,52.79,52.4,52.7,90716.0,52.0748,52.2827,51.8965,52.1936,90716.0
2025-03-31 09:35:00,52.73,52.95,52.64,52.71,37362.0,52.2233,52.4412,52.1342,52.2035,37362.0
2025-03-31 09:40:00,52.68,52.68,52.24,52.25,20816.0,52.1738,52.1738,51.738,51.7479,20816.0
2025-03-31 09:45:00,52.22,52.26,52.09,52.21,29710.0,51.7182,51.7578,51.5895,51.7083,29710.0
2025-03-31 09:50:00,52.24,52.83,52.19,52.79,32741.0,51.738,52.3224,51.6885,52.2827,32741.0
2025-03-31 09:55:00,52.83,52.98,52.76,52.95,49894.0,52.3224,52.4709,52.253,52.4412,49894.0
2025-03-31 10:00:00,52.96,53.11,52.94,53.05,49873.0,52.4511,52.5997,52.4313,52.5402,49873.0
2025-03-31 10:05:00,53.03,53.14,52.92,53.12,36537.0,52.5204,52.6294,52.4115,52.6096,36537.0
2025-03-31 10:10:00,53.12,53.12,52.77,52.91,36465.0,52.6096,52.6096,52.2629,52.4016,36465.0
2025-03-31 10:15:00,52.89,52.89,52.76,52.82,11565.0,52.3818,52.3818,52.253,52.3125,11565.0
2025-03-31 10:20:00,52.83,52.9,52.67,52.71,52070.0,52.3224,52.3917,52.1639,52.2035,52070.0
2025-03-31 10:25:00,52.72,52.78,52.64,52.77,36513.0,52.2134,52.2728,52.1342,52.2629,36513.0
2025-03-31 10:30:00,52.75,52.97,52.73,52.97,21009.0,52.2431,52.461,52.2233,52.461,21009.0
2025-03-31 10:35:00,52.96,53.32,52.96,53.28,64570.0,52.4511,52.8077,52.4511,52.768,64570.0
2025-03-31 10:40:00,53.27,53.29,53.17,53.29,21062.0,52.7581,52.7779,52.6591,52.7779,21062.0
2025-03-31 10:45:00,53.28,53.34,53.18,53.21,13523.0,52.768,52.8275,52.669,52.6987,13523.0
2025-03-31 10:50:00,53.2,53.41,53.2,53.37,22702.0,52.6888,52.8968,52.6888,52.8572,22702.0
2025-03-31 10:55:00,53.38,53.46,53.31,53.46,20084.0,52.8671,52.9463,52.7977,52.9463,20084.0
2025-03-31 11:00:00,53.46,53.48,53.38,53.38,31473.0,52.9463,52.9661,52.8671,52.8671,31473.0
2025-03-31 11:05:00,53.4,53.54,53.37,53.43,37101.0,52.8869,53.0255,52.8572,52.9166,37101.0
2025-03-31 11:10:00,53.42,53.46,53.31,53.31,15832.0,52.9067,52.9463,52.7977,52.7977,15832.0
2025-03-31 11:15:00,53.31,53.41,53.31,53.37,10486.0,52.7977,52.8968,52.7977,52.8572,10486.0
2025-03-31 11:20:00,53.36,53.36,53.3,53.34,8341.0,52.8473,52.8473,52.7878,52.8275,8341.0
2025-03-31 11:25:00,53.34,53.36,53.29,53.32,15833.0,52.8275,52.8473,52.7779,52.8077,15833.0
2025-03-31 11:30:00,53.31,53.36,53.28,53.32,16924.0,52.7977,52.8473,52.768,52.8077,16924.0
2025-03-31 11:35:00,53.31,53.38,53.3,53.35,11651.0,52.7977,52.8671,52.7878,52.8374,11651.0
2025-03-31 11:40:00,53.36,53.44,53.35,53.44,9925.0,52.8473,52.9265,52.8374,52.9265,9925.0
2025-03-31 11:45:00,53.44,53.48,53.42,53.48,16605.0,52.9265,52.9661,52.9067,52.9661,16605.0
2025-03-31 11:50:00,53.48,53.53,53.46,53.51,19033.0,52.9661,53.0156,52.9463,52.9958,19033.0
2025-03-31 11:55:00,53.5,53.55,53.45,53.5,23411.0,52.9859,53.0354,52.9364,52.9859,23411.0
2025-03-31 12:00:00,53.5,53.5,53.41,53.46,11456.0,52.9859,52.9859,52.8968,52.9463,11456.0
2025-03-31 12:05:00,53.45,53.47,53.25,53.32,14164.0,52.9364,52.9562,52.7383,52.8077,14164.0
2025-03-31 12:10:00,53.32,53.32,53.25,53.3,27888.0,52.8077,52.8077,52.7383,52.7878,27888.0
2025-03-31 12:15:00,53.31,53.38,53.31,53.38,9626.0,52.7977,52.8671,52.7977,52.8671,9626.0
2025-03-31 12:20:00,53.38,53.38,53.32,53.37,9259.0,52.8671,52.8671,52.8077,52.8572,9259.0
2025-03-31 12:25:00,53.37,53.41,53.35,53.38,9831.0,52.8572,52.8968,52.8374,52.8671,9831.0
2025-03-31 12:30:00,53.37,53.38,53.31,53.37,9533.0,52.8572,52.8671,52.7977,52.8572,9533.0
2025-03-31 12:35:00,53.37,53.42,53.35,53.41,7592.0,52.8572,52.9067,52.8374,52.8968,7592.0
2025-03-31 12:40:00,53.42,53.49,53.39,53.39,6987.0,52.9067,52.976,52.877,52.877,6987.0
2025-03-31 12:45:00,53.39,53.42,53.38,53.39,7329.0,52.877,52.9067,52.8671,52.877,7329.0
2025-03-31 12:50:00,53.39,53.39,53.33,53.36,8911.0,52.877,52.877,52.8176,52.8473,8911.0
2025-03-31 12:55:00,53.35,53.35,53.23,53.27,42329.0,52.8374,52.8374,52.7185,52.7581,42329.0
2025-03-31 13:00:00,53.28,53.32,53.2,53.3,13883.0,52.768,52.8077,52.6888,52.7878,13883.0
2025-03-31 13:05:00,53.29,53.35,53.29,53.35,6218.0,52.7779,52.8374,52.7779,52.8374,6218.0
2025-03-31 13:10:00,53.35,53.39,53.3,53.33,11292.0,52.8374,52.877,52.7878,52.8176,11292.0
2025-03-31 13:15:00,53.33,53.33,53.21,53.21,9504.0,52.8176,52.8176,52.6987,52.6987,9504.0
2025-03-31 13:20:00,53.2,53.2,53.08,53.1,5594.0,52.6888,52.6888,52.57,52.5898,5594.0
2025-03-31 13:25:00,53.1,53.15,53.08,53.15,9058.0,52.5898,52.6393,52.57,52.6393,9058.0
2025-03-31 13:30:00,53.15,53.17,53.11,53.15,4929.0,52.6393,52.6591,52.5997,52.6393,4929.0
2025-03-31 13:35:00,53.15,53.19,53.12,53.18,7844.0,52.6393,52.6789,52.6096,52.669,7844.0
2025-03-31 13:40:00,53.17,53.17,53.08,53.08,9136.0,52.6591,52.6591,52.57,52.57,9136.0
2025-03-31 13:45:00,53.09,53.09,52.92,52.98,24438.0,52.5799,52.5799,52.4115,52.4709,24438.0
2025-03-31 13:50:00,52.99,53.09,52.97,53.08,17872.0,52.4808,52.5799,52.461,52.57,17872.0
2025-03-31 13:55:00,53.08,53.08,53.0,53.03,6222.0,52.57,52.57,52.4907,52.5204,6222.0
2025-03-31 14:00:00,53.03,53.19,53.03,53.16,14980.0,52.5204,52.6789,52.5204,52.6492,14980.0
2025-03-31 14:05:00,53.16,53.37,53.15,53.37,13815.0,52.6492,52.8572,52.6393,52.8572,13815.0
2025-03-31 14:10:00,53.38,53.44,53.35,53.35,8795.0,52.8671,52.9265,52.8374,52.8374,8795.0
2025-03-31 14:15:00,53.35,53.44,53.35,53.44,9641.0,52.8374,52.9265,52.8374,52.9265,9641.0
2025-03-31 14:20:00,53.44,53.46,53.36,53.38,10878.0,52.9265,52.9463,52.8473,52.8671,10878.0
2025-03-31 14:25:00,53.4,53.41,53.35,53.4,15676.0,52.8869,52.8968,52.8374,52.8869,15676.0
2025-03-31 14:30:00,53.4,53.45,53.38,53.45,12526.0,52.8869,52.9364,52.8671,52.9364,12526.0
2025-03-31 14:35:00,53.45,53.46,53.35,53.37,24206.0,52.9364,52.9463,52.8374,52.8572,24206.0
2025-03-31 14:40:00,53.37,53.43,53.36,53.39,17643.0,52.8572,52.9166,52.8473,52.877,17643.0
2025-03-31 14:45:00,53.39,53.39,53.23,53.3,60520.0,52.877,52.877,52.7185,52.7878,60520.0
2025-03-31 14:50:00,53.3,53.39,53.28,53.36,24270.0,52.7878,52.877,52.768,52.8473,24270.0
2025-03-31 14:55:00,53.36,53.36,53.17,53.18,17322.0,52.8473,52.8473,52.6591,52.669,17322.0
2025-03-31 15:00:00,53.19,53.32,53.18,53.29,18623.0,52.6789,52.8077,52.669,52.7779,18623.0
2025-03-31 15:05:00,53.29,53.37,53.27,53.35,15634.0,52.7779,52.8572,52.7581,52.8374,15634.0
2025-03-31 15:10:00,53.34,53.41,53.3,53.37,18536.0,52.8275,52.8968,52.7878,52.8572,18536.0
2025-03-31 15:15:00,53.38,53.44,53.37,53.4,18260.0,52.8671,52.9265,52.8572,52.8869,18260.0
2025-03-31 15:20:00,53.41,53.47,53.4,53.42,19950.0,52.8968,52.9562,52.8869,52.9067,19950.0
2025-03-31 15:25:00,53.4,53.41,53.21,53.23,28800.0,52.8869,52.8968,52.6987,52.7185,28800.0
2025-03-31 15:30:00,53.22,53.5,53.2,53.47,37572.0,52.7086,52.9859,52.6888,52.9562,37572.0
2025-03-31 15:35:00,53.48,53.5,53.35,53.4,33720.0,52.9661,52.9859,52.8374,52.8869,33720.0
2025-03-31 15:40:00,53.41,53.61,53.41,53.41,54444.0,52.8968,53.0949,52.8968,52.8968,54444.0
2025-03-31 15:45:00,53.41,53.51,53.39,53.43,54270.0,52.8968,52.9958,52.877,52.9166,54270.0
2025-03-31 15:50:00,53.44,53.46,53.15,53.31,139491.0,52.9265,52.9463,52.6393,52.7977,139491.0
2025-03-31 15:55:00,53.32,53.42,53.23,53.36,332409.0,52.8077,52.9067,52.7185,52.8473,332409.0
2025-04-01 09:30:00,53.4,53.43,52.96,53.23,71021.0,52.8869,52.9166,52.4511,52.7185,71021.0
2025-04-01 09:35:00,53.2,53.29,52.98,53.03,6607.0,52.6888,52.7779,52.4709,52.5204,6607.0
2025-04-01 09:40:00,53.03,53.11,52.81,52.93,14788.0,52.5204,52.5997,52.3026,52.4214,14788.0
2025-04-01 09:45:00,52.96,53.14,52.9,53.05,6511.0,52.4511,52.6294,52.3917,52.5402,6511.0
2025-04-01 09:50:00,53.03,53.09,52.86,53.05,8861.0,52.5204,52.5799,52.3521,52.5402,8861.0
2025-04-01 09:55:00,53.08,53.08,52.85,52.85,13909.0,52.57,52.57,52.3422,52.3422,13909.0
2025-04-01 10:00:00,52.85,52.9,52.61,52.72,35027.0,52.3422,52.3917,52.1045,52.2134,35027.0
2025-04-01 10:05:00,52.71,52.78,52.34,52.35,22569.0,52.2035,52.2728,51.8371,51.847,22569.0
2025-04-01 10:10:00,52.4,52.45,52.28,52.29,13404.0,51.8965,51.946,51.7776,51.7876,13404.0
2025-04-01 10:15:00,52.28,52.33,52.19,52.21,34831.0,51.7776,51.8272,51.6885,51.7083,34831.0
2025-04-01 10:20:00,52.22,52.22,52.06,52.17,21905.0,51.7182,51.7182,51.5598,51.6687,21905.0
2025-04-01 10:25:00,52.16,52.31,52.16,52.28,16402.0,51.6588,51.8074,51.6588,51.7776,16402.0
2025-04-01 10:30:00,52.27,52.37,52.22,52.35,60718.0,51.7677,51.8668,51.7182,51.847,60718.0
2025-04-01 10:35:00,52.36,52.56,52.35,52.48,19644.0,51.8569,52.055,51.847,51.9757,19644.0
2025-04-01 10:40:00,52.47,52.71,52.38,52.6,37399.0,51.9658,52.2035,51.8767,52.0946,37399.0
2025-04-01 10:45:00,52.59,52.62,52.54,52.57,16032.0,52.0847,52.1144,52.0351,52.0649,16032.0
2025-04-01 10:50:00,52.59,52.72,52.59,52.72,28831.0,52.0847,52.2134,52.0847,52.2134,28831.0
2025-04-01 10:55:00,52.7,52.82,52.7,52.8,17100.0,52.1936,52.3125,52.1936,52.2927,17100.0
2025-04-01 11:00:00,52.81,52.91,52.78,52.85,20016.0,52.3026,52.4016,52.2728,52.3422,20016.0
2025-04-01 11:05:00,52.86,52.93,52.85,52.91,16791.0,52.3521,52.4214,52.3422,52.4016,16791.0
2025-04-01 11:10:00,52.91,53.18,52.88,53.14,25036.0,52.4016,52.669,52.3719,52.6294,25036.0
2025-04-01 11:15:00,53.15,53.26,53.1,53.16,11401.0,52.6393,52.7482,52.5898,52.6492,11401.0
2025-04-01 11:20:00,53.16,53.17,53.1,53.14,42977.0,52.6492,52.6591,52.5898,52.6294,42977.0
2025-04-01 11:25:00,53.14,53.19,53.02,53.02,16886.0,52.6294,52.6789,52.5105,52.5105,16886.0
2025-04-01 11:30:00,53.02,53.13,52.97,53.06,119987.0,52.5105,52.6195,52.461,52.5502,119987.0
2025-04-01 11:35:00,53.06,53.19,53.01,53.14,9487.0,52.5502,52.6789,52.5006,52.6294,9487.0
2025-04-01 11:40:00,53.14,53.19,53.12,53.14,9373.0,52.6294,52.6789,52.6096,52.6294,9373.0
2025-04-01 11:45:00,53.14,53.2,53.13,53.18,10380.0,52.6294,52.6888,52.6195,52.669,10380.0
2025-04-01 11:50:00,53.19,53.23,53.06,53.12,7578.0,52.6789,52.7185,52.5502,52.6096,7578.0
2025-04-01 11:55:00,53.1,53.13,53.08,53.13,6402.0,52.5898,52.6195,52.57,52.6195,6402.0
2025-04-01 12:00:00,53.1,53.19,53.1,53.16,6012.0,52.5898,52.6789,52.5898,52.6492,6012.0
2025-04-01 12:05:00,53.16,53.19,53.14,53.16,9466.0,52.6492,52.6789,52.6294,52.6492,9466.0
2025-04-01 12:10:00,53.16,53.2,53.15,53.18,5184.0,52.6492,52.6888,52.6393,52.669,5184.0
2025-04-01 12:15:00,53.19,53.26,53.17,53.23,11524.0,52.6789,52.7482,52.6591,52.7185,11524.0
2025-04-01 12:20:00,53.25,53.27,53.18,53.18,8316.0,52.7383,52.7581,52.669,52.669,8316.0
2025-04-01 12:25:00,53.18,53.18,53.04,53.07,9013.0,52.669,52.669,52.5303,52.5601,9013.0
2025-04-01 12:30:00,53.06,53.15,53.0,53.09,10892.0,52.5502,52.6393,52.4907,52.5799,10892.0
2025-04-01 12:35:00,53.11,53.12,53.02,53.07,26060.0,52.5997,52.6096,52.5105,52.5601,26060.0
2025-04-01 12:40:00,53.08,53.15,53.05,53.08,7766.0,52.57,52.6393,52.5402,52.57,7766.0
2025-04-01 12:45:00,53.07,53.08,53.04,53.08,5074.0,52.5601,52.57,52.5303,52.57,5074.0
2025-04-01 12:50:00,53.08,53.23,53.06,53.19,9388.0,52.57,52.7185,52.5502,52.6789,9388.0
2025-04-01 12:55:00,53.17,53.19,53.13,53.14,6043.0,52.6591,52.6789,52.6195,52.6294,6043.0
2025-04-01 13:00:00,53.12,53.18,53.1,53.15,7964.0,52.6096,52.669,52.5898,52.6393,7964.0
2025-04-01 13:05:00,53.15,53.16,53.08,53.09,9314.0,52.6393,52.6492,52.57,52.5799,9314.0
2025-04-01 13:10:00,53.08,53.21,53.07,53.21,20771.0,52.57,52.6987,52.5601,52.6987,20771.0
2025-04-01 13:15:00,53.19,53.19,53.06,53.07,9927.0,52.6789,52.6789,52.5502,52.5601,9927.0
2025-04-01 13:20:00,53.07,53.1,53.06,53.1,13006.0,52.5601,52.5898,52.5502,52.5898,13006.0
2025-04-01 13:25:00,53.1,53.1,53.05,53.07,24706.0,52.5898,52.5898,52.5402,52.5601,24706.0
2025-04-01 13:30:00,53.07,53.15,53.06,53.11,15706.0,52.5601,52.6393,52.5502,52.5997,15706.0
2025-04-01 13:35:00,53.12,53.15,53.09,53.15,6842.0,52.6096,52.6393,52.5799,52.6393,6842.0
2025-04-01 13:40:00,53.16,53.23,53.16,53.18,8628.0,52.6492,52.7185,52.6492,52.669,8628.0
2025-04-01 13:45:00,53.18,53.25,53.17,53.22,7408.0,52.669,52.7383,52.6591,52.7086,7408.0
2025-04-01 13:50:00,53.23,53.27,53.2,53.21,9318.0,52.7185,52.7581,52.6888,52.6987,9318.0
2025-04-01 13:55:00,53.21,53.23,53.17,53.2,11765.0,52.6987,52.7185,52.6591,52.6888,11765.0
2025-04-01 14:00:00,53.2,53.2,53.08,53.13,29378.0,52.6888,52.6888,52.57,52.6195,29378.0
2025-04-01 14:05:00,53.15,53.18,53.12,53.13,9568.0,52.6393,52.669,52.6096,52.6195,9568.0
2025-04-01 14:10:00,53.12,53.15,53.06,53.14,48657.0,52.6096,52.6393,52.5502,52.6294,48657.0
2025-04-01 14:15:00,53.13,53.14,53.1,53.11,8164.0,52.6195,52.6294,52.5898,52.5997,8164.0
2025-04-01 14:20:00,53.12,53.14,53.08,53.1,11763.0,52.6096,52.6294,52.57,52.5898,11763.0
2025-04-01 14:25:00,53.1,53.17,53.08,53.14,19580.0,52.5898,52.6591,52.57,52.6294,19580.0
2025-04-01 14:30:00,53.14,53.21,53.12,53.13,18526.0,52.6294,52.6987,52.6096,52.6195,18526.0
2025-04-01 14:35:00,53.12,53.13,53.04,53.05,25756.0,52.6096,52.6195,52.5303,52.5402,25756.0
2025-04-01 14:40:00,53.04,53.15,53.03,53.14,37489.0,52.5303,52.6393,52.5204,52.6294,37489.0
2025-04-01 14:45:00,53.13,53.14,53.07,53.08,14988.0,52.6195,52.6294,52.5601,52.57,14988.0
2025-04-01 14:50:00,53.08,53.16,53.05,53.16,18938.0,52.57,52.6492,52.5402,52.6492,18938.0
2025-04-01 14:55:00,53.17,53.28,53.17,53.21,14577.0,52.6591,52.768,52.6591,52.6987,14577.0
2025-04-01 15:00:00,53.21,53.33,53.2,53.28,16319.0,52.6987,52.8176,52.6888,52.768,16319.0
2025-04-01 15:05:00,53.28,53.34,53.27,53.32,9115.0,52.768,52.8275,52.7581,52.8077,9115.0
2025-04-01 15:10:00,53.32,53.35,53.29,53.34,14580.0,52.8077,52.8374,52.7779,52.8275,14580.0
2025-04-01 15:15:00,53.34,53.39,53.28,53.29,13724.0,52.8275,52.877,52.768,52.7779,13724.0
2025-04-01 15:20:00,53.3,53.39,53.28,53.38,17568.0,52.7878,52.877,52.768,52.8671,17568.0
2025-04-01 15:25:00,53.37,53.45,53.35,53.44,33146.0,52.8572,52.9364,52.8374,52.9265,33146.0
2025-04-01 15:30:00,53.43,53.52,53.43,53.5,46922.0,52.9166,53.0057,52.9166,52.9859,46922.0
2025-04-01 15:35:00,53.49,53.55,53.45,53.52,23539.0,52.976,53.0354,52.9364,53.0057,23539.0
2025-04-01 15:40:00,53.51,53.59,53.49,53.59,29925.0,52.9958,53.0751,52.976,53.0751,29925.0
2025-04-01 15:45:00,53.58,53.6,53.5,53.55,36335.0,53.0652,53.085,52.9859,53.0354,36335.0
2025-04-01 15:50:00,53.58,53.68,53.49,53.63,68683.0,53.0652,53.1642,52.976,53.1147,68683.0
2025-04-01 15:55:00,53.64,53.69,53.57,53.65,196034.0,53.1246,53.1741,53.0553,53.1345,196034.0
2025-04-02 09:30:00,53.13,53.9,53.12,53.9,65706.0,52.6195,53.3821,52.6096,53.3821,65706.0
2025-04-02 09:35:00,53.84,53.84,53.51,53.71,21393.0,53.3227,53.3227,52.9958,53.1939,21393.0
2025-04-02 09:40:00,53.78,53.92,53.76,53.84,17160.0,53.2632,53.4019,53.2434,53.3227,17160.0
2025-04-02 09:45:00,53.8,53.85,53.75,53.8,11902.0,53.283,53.3326,53.2335,53.283,11902.0
2025-04-02 09:50:00,53.8,53.86,53.67,53.75,22174.0,53.283,53.3425,53.1543,53.2335,22174.0
2025-04-02 09:55:00,53.75,53.85,53.62,53.75,15057.0,53.2335,53.3326,53.1048,53.2335,15057.0
2025-04-02 10:00:00,53.74,53.97,53.65,53.91,49129.0,53.2236,53.4514,53.1345,53.392,49129.0
2025-04-02 10:05:00,53.9,53.91,53.76,53.8,13228.0,53.3821,53.392,53.2434,53.283,13228.0
2025-04-02 10:10:00,53.82,53.98,53.82,53.98,16186.0,53.3028,53.4613,53.3028,53.4613,16186.0
2025-04-02 10:15:00,54.0,54.11,53.99,54.11,6860.0,53.4811,53.5901,53.4712,53.5901,6860.0
2025-04-02 10:20:00,54.08,54.1,53.96,54.0,12797.0,53.5604,53.5802,53.4415,53.4811,12797.0
2025-04-02 10:25:00,54.0,54.01,53.9,53.99,12716.0,53.4811,53.491,53.3821,53.4712,12716.0
2025-04-02 10:30:00,54.01,54.1,54.0,54.08,9271.0,53.491,53.5802,53.4811,53.5604,9271.0
2025-04-02 10:35:00,54.09,54.14,54.03,54.08,19815.0,53.5703,53.6198,53.5108,53.5604,19815.0
2025-04-02 10:40:00,54.08,54.14,54.04,54.06,50103.0,53.5604,53.6198,53.5207,53.5405,50103.0
2025-04-02 10:45:00,54.06,54.13,54.02,54.12,18189.0,53.5405,53.6099,53.5009,53.6,18189.0
2025-04-02 10:50:00,54.12,54.2,54.12,54.19,63733.0,53.6,53.6792,53.6,53.6693,63733.0
2025-04-02 10:55:00,54.2,54.33,54.19,54.31,16425.0,53.6792,53.8079,53.6693,53.7881,16425.0
2025-04-02 11:00:00,54.3,54.3,54.18,54.29,109512.0,53.7782,53.7782,53.6594,53.7683,109512.0
2025-04-02 11:05:00,54.29,54.34,54.24,54.29,11751.0,53.7683,53.8179,53.7188,53.7683,11751.0
2025-04-02 11:10:00,54.28,54.28,54.15,54.2,11987.0,53.7584,53.7584,53.6297,53.6792,11987.0
2025-04-02 11:15:00,54.21,54.29,54.18,54.28,10061.0,53.6891,53.7683,53.6594,53.7584,10061.0
2025-04-02 11:20:00,54.27,54.4,54.27,54.4,13332.0,53.7485,53.8773,53.7485,53.8773,13332.0
2025-04-02 11:25:00,54.4,54.44,54.37,54.37,7958.0,53.8773,53.9169,53.8476,53.8476,7958.0
2025-04-02 11:30:00,54.37,54.4,54.34,54.38,21848.0,53.8476,53.8773,53.8179,53.8575,21848.0
2025-04-02 11:35:00,54.37,54.42,54.34,54.34,70139.0,53.8476,53.8971,53.8179,53.8179,70139.0
2025-04-02 11:40:00,54.34,54.36,54.28,54.28,15943.0,53.8179,53.8377,53.7584,53.7584,15943.0
2025-04-02 11:45:00,54.29,54.31,54.22,54.26,25837.0,53.7683,53.7881,53.699,53.7386,25837.0
2025-04-02 11:50:00,54.25,54.29,54.21,54.29,12441.0,53.7287,53.7683,53.6891,53.7683,12441.0
2025-04-02 11:55:00,54.28,54.35,54.26,54.34,23447.0,53.7584,53.8278,53.7386,53.8179,23447.0
2025-04-02 12:00:00,54.34,54.39,54.3,54.32,18178.0,53.8179,53.8674,53.7782,53.798,18178.0
2025-04-02 12:05:00,54.32,54.37,54.31,54.35,13835.0,53.798,53.8476,53.7881,53.8278,13835.0
2025-04-02 12:10:00,54.35,54.49,54.35,54.49,18552.0,53.8278,53.9664,53.8278,53.9664,18552.0
2025-04-02 12:15:00,54.49,54.54,54.46,54.52,10760.0,53.9664,54.0159,53.9367,53.9961,10760.0
2025-04-02 12:20:00,54.52,54.53,54.47,54.5,16166.0,53.9961,54.006,53.9466,53.9763,16166.0
2025-04-02 12:25:00,54.51,54.57,54.46,54.57,15614.0,53.9862,54.0456,53.9367,54.0456,15614.0
2025-04-02 12:30:00,54.57,54.57,54.51,54.54,8242.0,54.0456,54.0456,53.9862,54.0159,8242.0
2025-04-02 12:35:00,54.54,54.54,54.49,54.54,22231.0,54.0159,54.0159,53.9664,54.0159,22231.0
2025-04-02 12:40:00,54.53,54.54,54.5,54.53,27961.0,54.006,54.0159,53.9763,54.006,27961.0
2025-04-02 12:45:00,54.54,54.59,54.51,54.56,52079.0,54.0159,54.0655,53.9862,54.0357,52079.0
2025-04-02 12:50:00,54.55,54.63,54.55,54.6,27970.0,54.0258,54.1051,54.0258,54.0754,27970.0
2025-04-02 12:55:00,54.6,54.68,54.59,54.67,7353.0,54.0754,54.1546,54.0655,54.1447,7353.0
2025-04-02 13:00:00,54.68,54.75,54.68,54.72,10024.0,54.1546,54.2239,54.1546,54.1942,10024.0
2025-04-02 13:05:00,54.73,54.82,54.72,54.8,23205.0,54.2041,54.2932,54.1942,54.2734,23205.0
2025-04-02 13:10:00,54.81,54.88,54.81,54.85,8614.0,54.2833,54.3527,54.2833,54.323,8614.0
2025-04-02 13:15:00,54.84,54.86,54.77,54.78,22565.0,54.313,54.3329,54.2437,54.2536,22565.0
2025-04-02 13:20:00,54.78,54.8,54.72,54.79,26274.0,54.2536,54.2734,54.1942,54.2635,26274.0
2025-04-02 13:25:00,54.78,54.78,54.7,54.74,6107.0,54.2536,54.2536,54.1744,54.214,6107.0
2025-04-02 13:30:00,54.71,54.74,54.66,54.68,14010.0,54.1843,54.214,54.1348,54.1546,14010.0
2025-04-02 13:35:00,54.67,54.68,54.6,54.6,7405.0,54.1447,54.1546,54.0754,54.0754,7405.0
2025-04-02 13:40:00,54.61,54.61,54.44,54.45,7499.0,54.0853,54.0853,53.9169,53.9268,7499.0
2025-04-02 13:45:00,54.44,54.48,54.4,54.47,12434.0,53.9169,53.9565,53.8773,53.9466,12434.0
2025-04-02 13:50:00,54.46,54.5,54.39,54.5,18485.0,53.9367,53.9763,53.8674,53.9763,18485.0
2025-04-02 13:55:00,54.51,54.52,54.48,54.52,5531.0,53.9862,53.9961,53.9565,53.9961,5531.0
2025-04-02 14:00:00,54.52,54.55,54.46,54.48,15744.0,53.9961,54.0258,53.9367,53.9565,15744.0
2025-04-02 14:05:00,54.48,54.48,54.41,54.42,16284.0,53.9565,53.9565,53.8872,53.8971,16284.0
2025-04-02 14:10:00,54.43,54.43,54.38,54.4,36446.0,53.907,53.907,53.8575,53.8773,36446.0
2025-04-02 14:15:00,54.4,54.46,54.36,54.46,40381.0,53.8773,53.9367,53.8377,53.9367,40381.0
2025-04-02 14:20:00,54.46,54.49,54.3,54.32,21699.0,53.9367,53.9664,53.7782,53.798,21699.0
2025-04-02 14:25:00,54.33,54.36,54.22,54.22,10568.0,53.8079,53.8377,53.699,53.699,10568.0
2025-04-02 14:30:00,54.19,54.28,54.19,54.25,5953.0,53.6693,53.7584,53.6693,53.7287,5953.0
2025-04-02 14:35:00,54.25,54.37,54.25,54.36,10494.0,53.7287,53.8476,53.7287,53.8377,10494.0
2025-04-02 14:40:00,54.37,54.43,54.32,54.35,10408.0,53.8476,53.907,53.798,53.8278,10408.0
2025-04-02 14:45:00,54.35,54.39,54.3,54.39,13877.0,53.8278,53.8674,53.7782,53.8674,13877.0
2025-04-02 14:50:00,54.39,54.39,54.25,54.25,11014.0,53.8674,53.8674,53.7287,53.7287,11014.0
2025-04-02 14:55:00,54.24,54.3,54.09,54.09,49386.0,53.7188,53.7782,53.5703,53.5703,49386.0
2025-04-02 15:00:00,54.08,54.33,54.07,54.33,10937.0,53.5604,53.8079,53.5504,53.8079,10937.0
2025-04-02 15:05:00,54.34,54.34,54.19,54.24,10633.0,53.8179,53.8179,53.6693,53.7188,10633.0
2025-04-02 15:10:00,54.21,54.25,54.18,54.19,10525.0,53.6891,53.7287,53.6594,53.6693,10525.0
2025-04-02 15:15:00,54.19,54.24,54.14,54.16,16824.0,53.6693,53.7188,53.6198,53.6396,16824.0
2025-04-02 15:20:00,54.17,54.23,54.15,54.19,20629.0,53.6495,53.7089,53.6297,53.6693,20629.0
2025-04-02 15:25:00,54.19,54.24,54.13,54.23,22749.0,53.6693,53.7188,53.6099,53.7089,22749.0
2025-04-02 15:30:00,54.23,54.34,54.2,54.33,36340.0,53.7089,53.8179,53.6792,53.8079,36340.0
2025-04-02 15:35:00,54.32,54.4,54.26,54.34,32645.0,53.798,53.8773,53.7386,53.8179,32645.0
2025-04-02 15:40:00,54.35,54.36,54.26,54.31,35575.0,53.8278,53.8377,53.7386,53.7881,35575.0
2025-04-02 15:45:00,54.3,54.41,54.29,54.38,39301.0,53.7782,53.8872,53.7683,53.8575,39301.0
2025-04-02 15:50:00,54.38,54.42,54.29,54.41,99871.0,53.8575,53.8971,53.7683,53.8872,99871.0
2025-04-02 15:55:00,54.41,54.52,54.33,54.47,277848.0,53.8872,53.9961,53.8079,53.9466,277848.0
2025-04-03 09:30:00,51.73,51.96,50.81,50.91,216457.0,51.2329,51.4607,50.3218,50.4208,216457.0
2025-04-03 09:35:00,50.91,51.08,50.54,50.91,182823.0,50.4208,50.5892,50.0544,50.4208,182823.0
2025-04-03 09:40:00,50.91,51.16,50.72,50.8,198768.0,50.4208,50.6684,50.2326,50.3119,198768.0
2025-04-03 09:45:00,50.82,50.82,50.48,50.57,108486.0,50.3317,50.3317,49.9949,50.0841,108486.0
2025-04-03 09:50:00,50.54,50.59,50.14,50.19,121190.0,50.0544,50.1039,49.6582,49.7077,121190.0
2025-04-03 09:55:00,50.19,50.19,49.96,50.07,55724.0,49.7077,49.7077,49.4799,49.5889,55724.0
2025-04-03 10:00:00,50.05,50.12,49.68,49.69,63229.0,49.5691,49.6384,49.2026,49.2125,63229.0
2025-04-03 10:05:00,49.72,49.75,49.39,49.54,106947.0,49.2422,49.272,48.9154,49.064,106947.0
2025-04-03 10:10:00,49.51,49.62,49.42,49.57,56673.0,49.0343,49.1432,48.9451,49.0937,56673.0
2025-04-03 10:15:00,49.55,49.63,49.33,49.35,97118.0,49.0739,49.1531,48.856,48.8758,97118.0
2025-04-03 10:20:00,49.36,49.41,49.24,49.31,29440.0,48.8857,48.9352,48.7669,48.8362,29440.0
2025-04-03 10:25:00,49.31,49.43,49.14,49.15,50871.0,48.8362,48.955,48.6678,48.6777,50871.0
2025-04-03 10:30:00,49.14,49.35,49.12,49.28,125307.0,48.6678,48.8758,48.648,48.8065,125307.0
2025-04-03 10:35:00,49.28,49.28,49.07,49.14,112366.0,48.8065,48.8065,48.5985,48.6678,112366.0
2025-04-03 10:40:00,49.15,49.18,48.94,48.96,77936.0,48.6777,48.7074,48.4697,48.4895,77936.0
2025-04-03 10:45:00,48.95,48.96,48.71,48.84,72511.0,48.4796,48.4895,48.242,48.3707,72511.0
2025-04-03 10:50:00,48.85,48.86,48.55,48.55,57298.0,48.3806,48.3905,48.0835,48.0835,57298.0
2025-04-03 10:55:00,48.55,48.6,48.38,48.39,110751.0,48.0835,48.133,47.9151,47.925,110751.0
2025-04-03 11:00:00,48.39,48.4,48.24,48.31,45973.0,47.925,47.9349,47.7765,47.8458,45973.0
2025-04-03 11:05:00,48.3,48.48,48.1,48.14,171158.0,47.8359,48.0142,47.6378,47.6774,171158.0
2025-04-03 11:10:00,48.13,48.47,48.1,48.41,74418.0,47.6675,48.0043,47.6378,47.9448,74418.0
2025-04-03 11:15:00,48.42,48.77,48.42,48.73,134879.0,47.9547,48.3014,47.9547,48.2618,134879.0
2025-04-03 11:20:00,48.73,48.74,48.37,48.5,72791.0,48.2618,48.2717,47.9052,48.034,72791.0
2025-04-03 11:25:00,48.51,49.0,48.48,48.77,191323.0,48.0439,48.5292,48.0142,48.3014,191323.0
2025-04-03 11:30:00,48.77,48.89,48.75,48.86,71114.0,48.3014,48.4202,48.2816,48.3905,71114.0
2025-04-03 11:35:00,48.83,49.3,48.74,49.3,105197.0,48.3608,48.8263,48.2717,48.8263,105197.0
2025-04-03 11:40:00,49.3,49.46,49.28,49.41,53965.0,48.8263,48.9847,48.8065,48.9352,53965.0
2025-04-03 11:45:00,49.41,49.53,49.25,49.51,159298.0,48.9352,49.0541,48.7768,49.0343,159298.0
2025-04-03 11:50:00,49.5,49.51,49.38,49.46,88202.0,49.0244,49.0343,48.9055,48.9847,88202.0
2025-04-03 11:55:00,49.47,49.66,49.47,49.51,47387.0,48.9946,49.1828,48.9946,49.0343,47387.0
2025-04-03 12:00:00,49.51,49.61,49.49,49.49,31447.0,49.0343,49.1333,49.0145,49.0145,31447.0
2025-04-03 12:05:00,49.51,49.7,49.51,49.63,45203.0,49.0343,49.2224,49.0343,49.1531,45203.0
2025-04-03 12:10:00,49.65,49.84,49.65,49.79,42712.0,49.1729,49.3611,49.1729,49.3116,42712.0
2025-04-03 12:15:00,49.8,49.98,49.8,49.98,76951.0,49.3215,49.4997,49.3215,49.4997,76951.0
2025-04-03 12:20:00,49.98,49.99,49.87,49.92,48354.0,49.4997,49.5097,49.3908,49.4403,48354.0
2025-04-03 12:25:00,49.93,49.94,49.66,49.67,35546.0,49.4502,49.4601,49.1828,49.1927,35546.0
2025-04-03 12:30:00,49.68,49.69,49.41,49.43,22192.0,49.2026,49.2125,48.9352,48.955,22192.0
2025-04-03 12:35:00,49.44,49.48,49.31,49.42,108519.0,48.9649,49.0046,48.8362,48.9451,108519.0
2025-04-03 12:40:00,49.44,49.46,49.13,49.15,21506.0,48.9649,48.9847,48.6579,48.6777,21506.0
2025-04-03 12:45:00,49.16,49.17,48.99,49.07,59583.0,48.6876,48.6975,48.5193,48.5985,59583.0
2025-04-03 12:50:00,49.07,49.14,48.96,49.14,171489.0,48.5985,48.6678,48.4895,48.6678,171489.0
2025-04-03 12:55:00,49.11,49.18,49.04,49.11,292068.0,48.6381,48.7074,48.5688,48.6381,292068.0
2025-04-03 13:00:00,49.11,49.15,48.99,49.14,42722.0,48.6381,48.6777,48.5193,48.6678,42722.0
2025-04-03 13:05:00,49.14,49.14,49.0,49.01,31694.0,48.6678,48.6678,48.5292,48.5391,31694.0
2025-04-03 13:10:00,49.0,49.1,48.95,49.05,27476.0,48.5292,48.6282,48.4796,48.5787,27476.0
2025-04-03 13:15:00,49.05,49.1,49.0,49.05,17147.0,48.5787,48.6282,48.5292,48.5787,17147.0
2025-04-03 13:20:00,49.06,49.15,49.02,49.15,64511.0,48.5886,48.6777,48.549,48.6777,64511.0
2025-04-03 13:25:00,49.15,49.19,49.1,49.12,19601.0,48.6777,48.7173,48.6282,48.648,19601.0
2025-04-03 13:30:00,49.11,49.12,49.0,49.01,17814.0,48.6381,48.648,48.5292,48.5391,17814.0
2025-04-03 13:35:00,49.02,49.15,49.01,49.12,20039.0,48.549,48.6777,48.5391,48.648,20039.0
2025-04-03 13:40:00,49.13,49.29,49.13,49.29,19055.0,48.6579,48.8164,48.6579,48.8164,19055.0
2025-04-03 13:45:00,49.3,49.33,49.2,49.23,15811.0,48.8263,48.856,48.7272,48.757,15811.0
2025-04-03 13:50:00,49.23,49.24,49.13,49.19,14969.0,48.757,48.7669,48.6579,48.7173,14969.0
2025-04-03 13:55:00,49.19,49.22,49.09,49.11,24385.0,48.7173,48.7471,48.6183,48.6381,24385.0
2025-04-03 14:00:00,49.11,49.14,48.9,48.91,46787.0,48.6381,48.6678,48.4301,48.44,46787.0
2025-04-03 14:05:00,48.91,48.92,48.84,48.9,36135.0,48.44,48.4499,48.3707,48.4301,36135.0
2025-04-03 14:10:00,48.91,48.93,48.74,48.75,41038.0,48.44,48.4598,48.2717,48.2816,41038.0
2025-04-03 14:15:00,48.75,48.78,48.71,48.72,53608.0,48.2816,48.3113,48.242,48.2519,53608.0
2025-04-03 14:20:00,48.72,48.82,48.71,48.76,42677.0,48.2519,48.3509,48.242,48.2915,42677.0
2025-04-03 14:25:00,48.76,48.87,48.76,48.87,70245.0,48.2915,48.4004,48.2915,48.4004,70245.0
2025-04-03 14:30:00,48.87,48.9,48.58,48.77,61138.0,48.4004,48.4301,48.1132,48.3014,61138.0
2025-04-03 14:35:00,48.77,48.92,48.76,48.9,30187.0,48.3014,48.4499,48.2915,48.4301,30187.0
2025-04-03 14:40:00,48.89,49.13,48.88,48.95,67006.0,48.4202,48.6579,48.4103,48.4796,67006.0
2025-04-03 14:45:00,48.95,49.0,48.8,49.0,30166.0,48.4796,48.5292,48.3311,48.5292,30166.0
2025-04-03 14:50:00,49.0,49.0,48.8,48.86,23607.0,48.5292,48.5292,48.3311,48.3905,23607.0
2025-04-03 14:55:00,48.84,48.91,48.79,48.89,25937.0,48.3707,48.44,48.3212,48.4202,25937.0
2025-04-03 15:00:00,48.89,48.92,48.84,48.92,74699.0,48.4202,48.4499,48.3707,48.4499,74699.0
2025-04-03 15:05:00,48.92,49.05,48.92,49.04,42276.0,48.4499,48.5787,48.4499,48.5688,42276.0
2025-04-03 15:10:00,49.04,49.07,48.99,49.04,30378.0,48.5688,48.5985,48.5193,48.5688,30378.0
2025-04-03 15:15:00,49.04,49.04,48.77,49.03,200070.0,48.5688,48.5688,48.3014,48.5589,200070.0
2025-04-03 15:20:00,49.03,49.17,49.0,49.14,57303.0,48.5589,48.6975,48.5292,48.6678,57303.0
2025-04-03 15:25:00,49.15,49.3,49.04,49.2,86458.0,48.6777,48.8263,48.5688,48.7272,86458.0
2025-04-03 15:30:00,49.2,49.24,48.92,49.01,86659.0,48.7272,48.7669,48.4499,48.5391,86659.0
2025-04-03 15:35:00,49.01,49.04,48.87,49.04,78754.0,48.5391,48.5688,48.4004,48.5688,78754.0
2025-04-03 15:40:00,49.04,49.12,48.96,49.1,200104.0,48.5688,48.648,48.4895,48.6282,200104.0
2025-04-03 15:45:00,49.11,49.13,48.92,49.01,139914.0,48.6381,48.6579,48.4499,48.5391,139914.0
2025-04-03 15:50:00,49.0,49.04,48.95,49.0,232284.0,48.5292,48.5688,48.4796,48.5292,232284.0
2025-04-03 15:55:00,49.01,49.19,48.99,49.19,738912.0,48.5391,48.7173,48.5193,48.7173,738912.0
2025-04-04 09:30:00,47.69,48.28,47.09,47.38,228854.0,47.2318,47.8161,46.6375,46.9247,228854.0
2025-04-04 09:35:00,47.33,47.42,46.75,47.05,72049.0,46.8752,46.9643,46.3008,46.5979,72049.0
2025-04-04 09:40:00,47.04,47.04,46.36,46.51,65321.0,46.588,46.588,45.9145,46.0631,65321.0
2025-04-04 09:45:00,46.47,46.66,45.97,46.18,190788.0,46.0235,46.2116,45.5283,45.7363,190788.0
2025-04-04 09:50:00,46.18,46.39,45.96,45.98,132275.0,45.7363,45.9442,45.5184,45.5382,132275.0
2025-04-04 09:55:00,45.96,46.62,45.91,46.3,132391.0,45.5184,46.172,45.4689,45.8551,132391.0
2025-04-04 10:00:00,46.25,46.44,46.04,46.43,95057.0,45.8056,45.9938,45.5976,45.9839,95057.0
2025-04-04 10:05:00,46.39,46.45,45.99,46.04,136160.0,45.9442,46.0037,45.5481,45.5976,136160.0
2025-04-04 10:10:00,46.02,46.07,45.86,46.0,75750.0,45.5778,45.6273,45.4193,45.558,75750.0
2025-04-04 10:15:00,46.0,46.02,45.78,45.86,161287.0,45.558,45.5778,45.3401,45.4193,161287.0
2025-04-04 10:20:00,45.88,46.02,45.79,45.87,85182.0,45.4391,45.5778,45.35,45.4292,85182.0
2025-04-04 10:25:00,45.86,45.92,45.69,45.74,34637.0,45.4193,45.4788,45.251,45.3005,34637.0
2025-04-04 10:30:00,45.72,45.96,45.67,45.96,102710.0,45.2807,45.5184,45.2312,45.5184,102710.0
2025-04-04 10:35:00,45.96,46.52,45.95,46.52,34185.0,45.5184,46.073,45.5085,46.073,34185.0
2025-04-04 10:40:00,46.48,46.49,46.08,46.1,64000.0,46.0334,46.0433,45.6372,45.657,64000.0
2025-04-04 10:45:00,46.08,46.09,45.59,45.59,75961.0,45.6372,45.6471,45.1519,45.1519,75961.0
2025-04-04 10:50:00,45.57,46.2,45.41,46.19,100187.0,45.1321,45.7561,44.9737,45.7462,100187.0
2025-04-04 10:55:00,46.16,46.49,46.09,46.29,47314.0,45.7165,46.0433,45.6471,45.8452,47314.0
2025-04-04 11:00:00,46.27,47.25,46.23,47.18,55832.0,45.8254,46.796,45.7858,46.7267,55832.0
2025-04-04 11:05:00,47.19,47.19,46.73,47.08,55805.0,46.7366,46.7366,46.281,46.6276,55805.0
2025-04-04 11:10:00,47.08,47.75,47.0,47.57,41444.0,46.6276,47.2912,46.5484,47.1129,41444.0
2025-04-04 11:15:00,47.56,47.92,47.52,47.55,59107.0,47.103,47.4595,47.0634,47.0931,59107.0
2025-04-04 11:20:00,47.55,47.79,47.41,47.59,42894.0,47.0931,47.3308,46.9544,47.1327,42894.0
2025-04-04 11:25:00,47.57,47.59,47.35,47.5,190931.0,47.1129,47.1327,46.895,47.0436,190931.0
2025-04-04 11:30:00,47.5,47.74,47.28,47.41,39748.0,47.0436,47.2813,46.8257,46.9544,39748.0
2025-04-04 11:35:00,47.41,47.43,47.1,47.29,34106.0,46.9544,46.9743,46.6474,46.8356,34106.0
2025-04-04 11:40:00,47.29,47.45,47.17,47.32,35950.0,46.8356,46.9941,46.7167,46.8653,35950.0
2025-04-04 11:45:00,47.31,47.48,47.12,47.36,43625.0,46.8554,47.0238,46.6672,46.9049,43625.0
2025-04-04 11:50:00,47.35,47.38,46.92,46.98,33955.0,46.895,46.9247,46.4692,46.5286,33955.0
2025-04-04 11:55:00,46.98,47.07,46.89,46.94,29487.0,46.5286,46.6177,46.4394,46.489,29487.0
2025-04-04 12:00:00,46.93,47.19,46.87,46.88,24223.0,46.4791,46.7366,46.4196,46.4295,24223.0
2025-04-04 12:05:00,46.89,47.19,46.89,46.99,21719.0,46.4394,46.7366,46.4394,46.5385,21719.0
2025-04-04 12:10:00,46.98,47.27,46.97,47.17,20752.0,46.5286,46.8158,46.5187,46.7167,20752.0
2025-04-04 12:15:00,47.19,47.19,46.85,46.89,35522.0,46.7366,46.7366,46.3998,46.4394,35522.0
2025-04-04 12:20:00,46.9,46.9,46.68,46.72,29389.0,46.4493,46.4493,46.2315,46.2711,29389.0
2025-04-04 12:25:00,46.74,46.74,46.6,46.62,33542.0,46.2909,46.2909,46.1522,46.172,33542.0
2025-04-04 12:30:00,46.64,46.65,46.44,46.44,28306.0,46.1918,46.2017,45.9938,45.9938,28306.0
2025-04-04 12:35:00,46.45,46.81,46.42,46.76,25513.0,46.0037,46.3602,45.974,46.3107,25513.0
2025-04-04 12:40:00,46.77,46.88,46.72,46.72,14477.0,46.3206,46.4295,46.2711,46.2711,14477.0
2025-04-04 12:45:00,46.72,46.88,46.67,46.82,14119.0,46.2711,46.4295,46.2216,46.3701,14119.0
2025-04-04 12:50:00,46.81,47.1,46.78,47.07,16348.0,46.3602,46.6474,46.3305,46.6177,16348.0
2025-04-04 12:55:00,47.08,47.09,46.94,46.96,24884.0,46.6276,46.6375,46.489,46.5088,24884.0
2025-04-04 13:00:00,46.95,47.06,46.82,46.92,17872.0,46.4989,46.6078,46.3701,46.4692,17872.0
2025-04-04 13:05:00,46.94,46.95,46.82,46.91,12774.0,46.489,46.4989,46.3701,46.4592,12774.0
2025-04-04 13:10:00,46.88,46.88,46.67,46.74,24415.0,46.4295,46.4295,46.2216,46.2909,24415.0
2025-04-04 13:15:00,46.73,46.77,46.63,46.77,16206.0,46.281,46.3206,46.1819,46.3206,16206.0
2025-04-04 13:20:00,46.75,46.91,46.74,46.89,9465.0,46.3008,46.4592,46.2909,46.4394,9465.0
2025-04-04 13:25:00,46.9,47.03,46.9,46.99,14245.0,46.4493,46.5781,46.4493,46.5385,14245.0
2025-04-04 13:30:00,46.99,47.08,46.82,47.03,32446.0,46.5385,46.6276,46.3701,46.5781,32446.0
2025-04-04 13:35:00,47.02,47.31,47.01,47.3,17822.0,46.5682,46.8554,46.5583,46.8455,17822.0
2025-04-04 13:40:00,47.3,47.44,47.29,47.32,18812.0,46.8455,46.9842,46.8356,46.8653,18812.0
2025-04-04 13:45:00,47.33,47.42,47.22,47.39,16037.0,46.8752,46.9643,46.7663,46.9346,16037.0
2025-04-04 13:50:00,47.39,47.51,47.34,47.46,14490.0,46.9346,47.0535,46.8851,47.004,14490.0
2025-04-04 13:55:00,47.46,48.07,47.34,47.73,64968.0,47.004,47.6081,46.8851,47.2714,64968.0
2025-04-04 14:00:00,47.75,48.14,47.75,48.08,80392.0,47.2912,47.6774,47.2912,47.618,80392.0
2025-04-04 14:05:00,48.08,48.73,48.04,48.28,242934.0,47.618,48.2618,47.5784,47.8161,242934.0
2025-04-04 14:10:00,48.26,48.29,47.86,47.9,73671.0,47.7963,47.826,47.4001,47.4397,73671.0
2025-04-04 14:15:00,47.89,48.07,47.79,47.85,43458.0,47.4298,47.6081,47.3308,47.3902,43458.0
2025-04-04 14:20:00,47.85,48.12,47.81,48.03,63686.0,47.3902,47.6576,47.3506,47.5685,63686.0
2025-04-04 14:25:00,48.02,48.02,47.83,47.84,134981.0,47.5586,47.5586,47.3704,47.3803,134981.0
2025-04-04 14:30:00,47.86,47.96,47.63,47.69,48372.0,47.4001,47.4992,47.1723,47.2318,48372.0
2025-04-04 14:35:00,47.67,47.74,47.09,47.09,92048.0,47.2119,47.2813,46.6375,46.6375,92048.0
2025-04-04 14:40:00,47.1,47.19,46.89,47.04,112984.0,46.6474,46.7366,46.4394,46.588,112984.0
2025-04-04 14:45:00,47.03,47.24,46.98,47.2,36076.0,46.5781,46.7861,46.5286,46.7465,36076.0
2025-04-04 14:50:00,47.19,47.39,47.11,47.21,40026.0,46.7366,46.9346,46.6573,46.7564,40026.0
2025-04-04 14:55:00,47.17,47.3,47.09,47.16,33339.0,46.7167,46.8455,46.6375,46.7068,33339.0
2025-04-04 15:00:00,47.15,47.35,47.01,47.3,35687.0,46.6969,46.895,46.5583,46.8455,35687.0
2025-04-04 15:05:00,47.29,47.34,47.16,47.32,31389.0,46.8356,46.8851,46.7068,46.8653,31389.0
2025-04-04 15:10:00,47.32,47.55,47.32,47.4,50499.0,46.8653,47.0931,46.8653,46.9445,50499.0
2025-04-04 15:15:00,47.39,47.4,47.25,47.26,35468.0,46.9346,46.9445,46.796,46.8059,35468.0
2025-04-04 15:20:00,47.27,47.6,47.27,47.6,20323.0,46.8158,47.1426,46.8158,47.1426,20323.0
2025-04-04 15:25:00,47.61,47.74,47.57,47.58,27848.0,47.1525,47.2813,47.1129,47.1228,27848.0
2025-04-04 15:30:00,47.58,47.73,47.51,47.64,33734.0,47.1228,47.2714,47.0535,47.1822,33734.0
2025-04-04 15:35:00,47.64,47.83,47.58,47.77,44182.0,47.1822,47.3704,47.1228,47.311,44182.0
2025-04-04 15:40:00,47.77,47.9,47.61,47.78,65543.0,47.311,47.4397,47.1525,47.3209,65543.0
2025-04-04 15:45:00,47.79,47.97,47.65,47.76,86247.0,47.3308,47.5091,47.1921,47.3011,86247.0
2025-04-04 15:50:00,47.76,47.79,47.52,47.57,191352.0,47.3011,47.3308,47.0634,47.1129,191352.0
2025-04-04 15:55:00,47.56,48.03,47.53,47.96,490070.0,47.103,47.5685,47.0733,47.4992,490070.0
2025-04-07 09:30:00,45.73,45.73,45.02,45.2,244232.0,45.2906,45.2906,44.5874,44.7657,244232.0
2025-04-07 09:35:00,45.16,45.2,44.65,45.11,78422.0,44.7261,44.7657,44.221,44.6765,78422.0
2025-04-07 09:40:00,45.19,45.2,44.56,44.73,63966.0,44.7558,44.7657,44.1318,44.3002,63966.0
2025-04-07 09:45:00,44.81,45.14,44.32,45.04,84632.0,44.3794,44.7063,43.8941,44.6072,84632.0
2025-04-07 09:50:00,45.01,45.47,44.97,45.38,95077.0,44.5775,45.0331,44.5379,44.9439,95077.0
2025-04-07 09:55:00,45.4,45.86,45.21,45.73,93751.0,44.9638,45.4193,44.7756,45.2906,93751.0
2025-04-07 10:00:00,45.7,45.91,45.34,45.44,84804.0,45.2609,45.4689,44.9043,45.0034,84804.0
2025-04-07 10:05:00,45.44,45.79,45.39,45.69,50412.0,45.0034,45.35,44.9539,45.251,50412.0
2025-04-07 10:10:00,45.72,48.11,45.69,47.84,193762.0,45.2807,47.6477,45.251,47.3803,193762.0
2025-04-07 10:15:00,47.82,48.89,47.69,48.07,220640.0,47.3605,48.4202,47.2318,47.6081,220640.0
2025-04-07 10:20:00,48.05,48.06,46.25,46.41,65187.0,47.5883,47.5982,45.8056,45.9641,65187.0
2025-04-07 10:25:00,46.35,46.62,45.76,45.77,84242.0,45.9046,46.172,45.3203,45.3302,84242.0
2025-04-07 10:30:00,45.8,46.78,45.69,46.19,106468.0,45.3599,46.3305,45.251,45.7462,106468.0
2025-04-07 10:35:00,46.16,46.25,45.38,45.47,87430.0,45.7165,45.8056,44.9439,45.0331,87430.0
2025-04-07 10:40:00,45.42,46.0,45.42,46.0,79136.0,44.9836,45.558,44.9836,45.558,79136.0
2025-04-07 10:45:00,45.99,46.32,45.9,46.24,56456.0,45.5481,45.8749,45.459,45.7957,56456.0
2025-04-07 10:50:00,46.29,47.15,46.27,47.05,32537.0,45.8452,46.6969,45.8254,46.5979,32537.0
2025-04-07 10:55:00,46.99,47.21,46.79,46.79,14680.0,46.5385,46.7564,46.3404,46.3404,14680.0
2025-04-07 11:00:00,46.73,47.36,46.72,47.14,23356.0,46.281,46.9049,46.2711,46.687,23356.0
2025-04-07 11:05:00,47.12,47.12,46.21,46.22,24010.0,46.6672,46.6672,45.766,45.7759,24010.0
2025-04-07 11:10:00,46.15,46.52,45.82,46.05,57429.0,45.7065,46.073,45.3797,45.6075,57429.0
2025-04-07 11:15:00,45.91,46.19,45.55,45.91,58301.0,45.4689,45.7462,45.1123,45.4689,58301.0
2025-04-07 11:20:00,45.96,46.19,45.52,45.57,17110.0,45.5184,45.7462,45.0826,45.1321,17110.0
2025-04-07 11:25:00,45.61,45.72,45.44,45.52,12944.0,45.1717,45.2807,45.0034,45.0826,12944.0
2025-04-07 11:30:00,45.58,45.92,45.58,45.75,23712.0,45.142,45.4788,45.142,45.3104,23712.0
2025-04-07 11:35:00,45.85,46.32,45.85,46.17,33523.0,45.4094,45.8749,45.4094,45.7264,33523.0
2025-04-07 11:40:00,46.18,46.68,46.14,46.68,18653.0,45.7363,46.2315,45.6966,46.2315,18653.0
2025-04-07 11:45:00,46.65,46.65,46.33,46.41,11656.0,46.2017,46.2017,45.8848,45.9641,11656.0
2025-04-07 11:50:00,46.47,46.67,46.13,46.18,7227.0,46.0235,46.2216,45.6867,45.7363,7227.0
2025-04-07 11:55:00,46.22,46.31,46.1,46.15,9298.0,45.7759,45.865,45.657,45.7065,9298.0
2025-04-07 12:00:00,46.09,46.17,45.97,46.11,7768.0,45.6471,45.7264,45.5283,45.6669,7768.0
2025-04-07 12:05:00,46.11,46.11,45.85,45.9,5639.0,45.6669,45.6669,45.4094,45.459,5639.0
2025-04-07 12:10:00,45.92,46.01,45.75,45.92,17590.0,45.4788,45.5679,45.3104,45.4788,17590.0
2025-04-07 12:15:00,45.91,46.07,45.84,46.07,13243.0,45.4689,45.6273,45.3995,45.6273,13243.0
2025-04-07 12:20:00,46.07,46.21,45.94,46.09,13966.0,45.6273,45.766,45.4986,45.6471,13966.0
2025-04-07 12:25:00,46.16,46.55,46.16,46.48,17749.0,45.7165,46.1027,45.7165,46.0334,17749.0
2025-04-07 12:30:00,46.45,46.63,46.44,46.54,29929.0,46.0037,46.1819,45.9938,46.0928,29929.0
2025-04-07 12:35:00,46.55,46.57,46.41,46.42,17736.0,46.1027,46.1225,45.9641,45.974,17736.0
2025-04-07 12:40:00,46.42,46.53,46.11,46.15,21295.0,45.974,46.0829,45.6669,45.7065,21295.0
2025-04-07 12:45:00,46.15,46.16,45.9,45.99,16259.0,45.7065,45.7165,45.459,45.5481,16259.0
2025-04-07 12:50:00,45.98,46.19,45.88,46.17,17120.0,45.5382,45.7462,45.4391,45.7264,17120.0
2025-04-07 12:55:00,46.18,46.23,45.98,46.23,16151.0,45.7363,45.7858,45.5382,45.7858,16151.0
2025-04-07 13:00:00,46.25,47.1,46.25,46.42,33296.0,45.8056,46.6474,45.8056,45.974,33296.0
2025-04-07 13:05:00,46.44,46.47,46.17,46.31,24273.0,45.9938,46.0235,45.7264,45.865,24273.0
2025-04-07 13:10:00,46.31,46.76,46.24,46.75,13293.0,45.865,46.3107,45.7957,46.3008,13293.0
2025-04-07 13:15:00,46.7,47.04,46.65,46.97,12401.0,46.2513,46.588,46.2017,46.5187,12401.0
2025-04-07 13:20:00,46.93,47.04,46.77,46.82,22837.0,46.4791,46.588,46.3206,46.3701,22837.0
2025-04-07 13:25:00,46.8,47.18,46.75,47.18,68637.0,46.3503,46.7267,46.3008,46.7267,68637.0
2025-04-07 13:30:00,47.17,47.17,46.79,46.97,19703.0,46.7167,46.7167,46.3404,46.5187,19703.0
2025-04-07 13:35:00,46.99,47.3,46.86,47.23,29674.0,46.5385,46.8455,46.4097,46.7762,29674.0
2025-04-07 13:40:00,47.22,47.36,46.95,47.36,45141.0,46.7663,46.9049,46.4989,46.9049,45141.0
2025-04-07 13:45:00,47.38,47.7,47.15,47.46,63766.0,46.9247,47.2417,46.6969,47.004,63766.0
2025-04-07 13:50:00,47.43,47.44,47.22,47.26,17698.0,46.9743,46.9842,46.7663,46.8059,17698.0
2025-04-07 13:55:00,47.21,47.39,47.09,47.38,9838.0,46.7564,46.9346,46.6375,46.9247,9838.0
2025-04-07 14:00:00,47.41,47.61,47.31,47.4,43000.0,46.9544,47.1525,46.8554,46.9445,43000.0
2025-04-07 14:05:00,47.41,47.41,47.13,47.14,12458.0,46.9544,46.9544,46.6771,46.687,12458.0
2025-04-07 14:10:00,47.17,47.32,46.89,47.05,27291.0,46.7167,46.8653,46.4394,46.5979,27291.0
2025-04-07 14:15:00,47.12,47.38,46.99,47.23,11466.0,46.6672,46.9247,46.5385,46.7762,11466.0
2025-04-07 14:20:00,47.28,47.39,47.13,47.29,15198.0,46.8257,46.9346,46.6771,46.8356,15198.0
2025-04-07 14:25:00,47.19,47.19,46.72,46.79,16722.0,46.7366,46.7366,46.2711,46.3404,16722.0
2025-04-07 14:30:00,46.79,46.94,46.78,46.91,23511.0,46.3404,46.489,46.3305,46.4592,23511.0
2025-04-07 14:35:00,46.91,47.2,46.91,47.15,17454.0,46.4592,46.7465,46.4592,46.6969,17454.0
2025-04-07 14:40:00,47.15,47.26,47.03,47.08,86617.0,46.6969,46.8059,46.5781,46.6276,86617.0
2025-04-07 14:45:00,47.05,47.1,46.84,47.03,22751.0,46.5979,46.6474,46.3899,46.5781,22751.0
2025-04-07 14:50:00,46.98,46.99,46.58,46.59,13921.0,46.5286,46.5385,46.1324,46.1423,13921.0
2025-04-07 14:55:00,46.62,46.67,46.43,46.59,52434.0,46.172,46.2216,45.9839,46.1423,52434.0
2025-04-07 15:00:00,46.59,46.92,46.59,46.81,30421.0,46.1423,46.4692,46.1423,46.3602,30421.0
2025-04-07 15:05:00,46.81,46.83,46.62,46.62,13420.0,46.3602,46.38,46.172,46.172,13420.0
2025-04-07 15:10:00,46.61,46.74,46.55,46.66,34786.0,46.1621,46.2909,46.1027,46.2116,34786.0
2025-04-07 15:15:00,46.64,46.9,46.47,46.85,30536.0,46.1918,46.4493,46.0235,46.3998,30536.0
2025-04-07 15:20:00,46.85,46.89,46.63,46.68,48289.0,46.3998,46.4394,46.1819,46.2315,48289.0
2025-04-07 15:25:00,46.68,46.75,46.47,46.48,37117.0,46.2315,46.3008,46.0235,46.0334,37117.0
2025-04-07 15:30:00,46.5,47.04,46.5,46.95,53890.0,46.0532,46.588,46.0532,46.4989,53890.0
2025-04-07 15:35:00,46.98,47.1,46.81,46.84,42487.0,46.5286,46.6474,46.3602,46.3899,42487.0
2025-04-07 15:40:00,46.84,46.85,46.37,46.41,42124.0,46.3899,46.3998,45.9244,45.9641,42124.0
2025-04-07 15:45:00,46.41,46.61,46.37,46.54,75967.0,45.9641,46.1621,45.9244,46.0928,75967.0
2025-04-07 15:50:00,46.51,46.72,46.42,46.65,94766.0,46.0631,46.2711,45.974,46.2017,94766.0
2025-04-07 15:55:00,46.65,46.81,46.64,46.77,366438.0,46.2017,46.3602,46.1918,46.3206,366438.0
2025-04-08 09:30:00,47.22,47.64,46.95,47.41,154630.0,46.7663,47.1822,46.4989,46.9544,154630.0
2025-04-08 09:35:00,47.36,47.36,46.76,46.97,37367.0,46.9049,46.9049,46.3107,46.5187,37367.0
2025-04-08 09:40:00,46.94,47.23,46.89,47.15,51485.0,46.489,46.7762,46.4394,46.6969,51485.0
2025-04-08 09:45:00,47.15,47.31,46.87,47.04,30397.0,46.6969,46.8554,46.4196,46.588,30397.0
2025-04-08 09:50:00,46.98,47.25,46.79,47.11,25755.0,46.5286,46.796,46.3404,46.6573,25755.0
2025-04-08 09:55:00,47.11,47.16,46.96,46.98,55337.0,46.6573,46.7068,46.5088,46.5286,55337.0
2025-04-08 10:00:00,47.01,47.07,46.91,46.98,44684.0,46.5583,46.6177,46.4592,46.5286,44684.0
2025-04-08 10:05:00,47.0,47.26,46.82,47.24,55683.0,46.5484,46.8059,46.3701,46.7861,55683.0
2025-04-08 10:10:00,47.28,47.41,46.98,47.11,33637.0,46.8257,46.9544,46.5286,46.6573,33637.0
2025-04-08 10:15:00,47.12,47.21,46.98,47.0,47291.0,46.6672,46.7564,46.5286,46.5484,47291.0
2025-04-08 10:20:00,47.02,47.11,46.71,46.74,47160.0,46.5682,46.6573,46.2612,46.2909,47160.0
2025-04-08 10:25:00,46.78,47.03,46.75,46.93,25155.0,46.3305,46.5781,46.3008,46.4791,25155.0
2025-04-08 10:30:00,46.93,46.96,46.76,46.76,29063.0,46.4791,46.5088,46.3107,46.3107,29063.0
2025-04-08 10:35:00,46.78,46.82,46.45,46.64,62458.0,46.3305,46.3701,46.0037,46.1918,62458.0
2025-04-08 10:40:00,46.61,46.61,46.21,46.23,41204.0,46.1621,46.1621,45.766,45.7858,41204.0
2025-04-08 10:45:00,46.24,46.33,46.15,46.19,68131.0,45.7957,45.8848,45.7065,45.7462,68131.0
2025-04-08 10:50:00,46.2,46.2,46.02,46.09,57036.0,45.7561,45.7561,45.5778,45.6471,57036.0
2025-04-08 10:55:00,46.08,46.09,45.94,45.94,70339.0,45.6372,45.6471,45.4986,45.4986,70339.0
2025-04-08 11:00:00,45.94,46.1,45.93,46.09,89851.0,45.4986,45.657,45.4887,45.6471,89851.0
2025-04-08 11:05:00,46.04,46.05,45.82,45.92,49737.0,45.5976,45.6075,45.3797,45.4788,49737.0
2025-04-08 11:10:00,46.01,46.01,45.76,45.8,19860.0,45.5679,45.5679,45.3203,45.3599,19860.0
2025-04-08 11:15:00,45.82,45.97,45.65,45.93,33971.0,45.3797,45.5283,45.2114,45.4887,33971.0
2025-04-08 11:20:00,45.93,46.06,45.81,45.9,91328.0,45.4887,45.6174,45.3698,45.459,91328.0
2025-04-08 11:25:00,45.89,45.9,45.8,45.82,26753.0,45.449,45.459,45.3599,45.3797,26753.0
2025-04-08 11:30:00,45.83,46.11,45.81,46.02,83006.0,45.3896,45.6669,45.3698,45.5778,83006.0
2025-04-08 11:35:00,46.05,46.26,46.0,46.23,30490.0,45.6075,45.8155,45.558,45.7858,30490.0
2025-04-08 11:40:00,46.23,46.5,46.23,46.43,27947.0,45.7858,46.0532,45.7858,45.9839,27947.0
2025-04-08 11:45:00,46.45,46.55,46.24,46.25,21436.0,46.0037,46.1027,45.7957,45.8056,21436.0
2025-04-08 11:50:00,46.27,46.29,45.99,46.29,43005.0,45.8254,45.8452,45.5481,45.8452,43005.0
2025-04-08 11:55:00,46.31,46.38,46.28,46.35,21621.0,45.865,45.9343,45.8353,45.9046,21621.0
2025-04-08 12:00:00,46.3,46.42,46.26,46.32,10446.0,45.8551,45.974,45.8155,45.8749,10446.0
2025-04-08 12:05:00,46.34,46.44,46.22,46.29,25981.0,45.8947,45.9938,45.7759,45.8452,25981.0
2025-04-08 12:10:00,46.3,46.43,46.3,46.3,15347.0,45.8551,45.9839,45.8551,45.8551,15347.0
2025-04-08 12:15:00,46.26,46.4,46.18,46.3,53603.0,45.8155,45.9541,45.7363,45.8551,53603.0
2025-04-08 12:20:00,46.29,46.29,46.09,46.13,21345.0,45.8452,45.8452,45.6471,45.6867,21345.0
2025-04-08 12:25:00,46.13,46.21,46.0,46.18,52220.0,45.6867,45.766,45.558,45.7363,52220.0
2025-04-08 12:30:00,46.18,46.25,45.83,45.96,86776.0,45.7363,45.8056,45.3896,45.5184,86776.0
2025-04-08 12:35:00,45.97,46.03,45.58,45.65,28604.0,45.5283,45.5877,45.142,45.2114,28604.0
2025-04-08 12:40:00,45.63,45.68,45.42,45.55,35185.0,45.1915,45.2411,44.9836,45.1123,35185.0
2025-04-08 12:45:00,45.52,45.79,45.43,45.75,49010.0,45.0826,45.35,44.9935,45.3104,49010.0
2025-04-08 12:50:00,45.79,45.85,45.52,45.52,20758.0,45.35,45.4094,45.0826,45.0826,20758.0
2025-04-08 12:55:00,45.54,45.61,45.24,45.24,21003.0,45.1024,45.1717,44.8053,44.8053,21003.0
2025-04-08 13:00:00,45.27,45.35,45.13,45.28,20216.0,44.835,44.9142,44.6964,44.8449,20216.0
2025-04-08 13:05:00,45.29,45.34,44.98,45.03,15227.0,44.8548,44.9043,44.5478,44.5973,15227.0
2025-04-08 13:10:00,45.06,45.09,44.87,45.01,31478.0,44.627,44.6567,44.4388,44.5775,31478.0
2025-04-08 13:15:00,45.03,45.16,44.92,44.99,34203.0,44.5973,44.7261,44.4884,44.5577,34203.0
2025-04-08 13:20:00,44.91,44.98,44.84,44.94,20947.0,44.4785,44.5478,44.4091,44.5082,20947.0
2025-04-08 13:25:00,44.9,45.0,44.69,44.75,30101.0,44.4686,44.5676,44.2606,44.32,30101.0
2025-04-08 13:30:00,44.73,44.87,44.72,44.73,24037.0,44.3002,44.4388,44.2903,44.3002,24037.0
2025-04-08 13:35:00,44.72,45.17,44.72,45.1,46095.0,44.2903,44.736,44.2903,44.6666,46095.0
2025-04-08 13:40:00,45.1,45.47,45.09,45.4,85030.0,44.6666,45.0331,44.6567,44.9638,85030.0
2025-04-08 13:45:00,45.36,45.36,45.08,45.08,42389.0,44.9241,44.9241,44.6468,44.6468,42389.0
2025-04-08 13:50:00,45.08,45.28,45.02,45.22,45089.0,44.6468,44.8449,44.5874,44.7855,45089.0
2025-04-08 13:55:00,45.2,45.34,45.18,45.34,39887.0,44.7657,44.9043,44.7459,44.9043,39887.0
2025-04-08 14:00:00,45.3,45.42,45.24,45.31,17224.0,44.8647,44.9836,44.8053,44.8746,17224.0
2025-04-08 14:05:00,45.25,45.29,45.12,45.19,89883.0,44.8152,44.8548,44.6864,44.7558,89883.0
2025-04-08 14:10:00,45.2,45.22,45.04,45.05,34966.0,44.7657,44.7855,44.6072,44.6171,34966.0
2025-04-08 14:15:00,45.06,45.41,45.06,45.37,19967.0,44.627,44.9737,44.627,44.934,19967.0
2025-04-08 14:20:00,45.34,45.37,45.19,45.29,33967.0,44.9043,44.934,44.7558,44.8548,33967.0
2025-04-08 14:25:00,45.3,45.3,44.94,44.96,14849.0,44.8647,44.8647,44.5082,44.528,14849.0
2025-04-08 14:30:00,44.98,45.65,44.98,45.1,50731.0,44.5478,45.2114,44.5478,44.6666,50731.0
2025-04-08 14:35:00,45.1,45.17,44.95,45.05,43936.0,44.6666,44.736,44.5181,44.6171,43936.0
2025-04-08 14:40:00,45.05,45.06,44.79,44.83,25767.0,44.6171,44.627,44.3596,44.3992,25767.0
2025-04-08 14:45:00,44.84,45.16,44.82,45.13,35077.0,44.4091,44.7261,44.3893,44.6964,35077.0
2025-04-08 14:50:00,45.12,45.24,45.05,45.08,14516.0,44.6864,44.8053,44.6171,44.6468,14516.0
2025-04-08 14:55:00,45.1,45.11,44.96,44.99,32106.0,44.6666,44.6765,44.528,44.5577,32106.0
2025-04-08 15:00:00,44.98,45.08,44.94,45.0,23069.0,44.5478,44.6468,44.5082,44.5676,23069.0
2025-04-08 15:05:00,45.0,45.02,44.58,44.59,98904.0,44.5676,44.5874,44.1516,44.1615,98904.0
2025-04-08 15:10:00,44.61,44.7,44.48,44.51,50013.0,44.1813,44.2705,44.0526,44.0823,50013.0
2025-04-08 15:15:00,44.52,44.61,44.35,44.4,23860.0,44.0922,44.1813,43.9238,43.9734,23860.0
2025-04-08 15:20:00,44.41,44.73,44.37,44.7,61292.0,43.9833,44.3002,43.9437,44.2705,61292.0
2025-04-08 15:25:00,44.71,44.83,44.64,44.69,35400.0,44.2804,44.3992,44.2111,44.2606,35400.0
2025-04-08 15:30:00,44.66,44.74,44.51,44.52,50745.0,44.2309,44.3101,44.0823,44.0922,50745.0
2025-04-08 15:35:00,44.51,44.53,44.09,44.15,96532.0,44.0823,44.1021,43.6663,43.7258,96532.0
2025-04-08 15:40:00,44.14,44.38,44.08,44.1,67373.0,43.7159,43.9536,43.6564,43.6762,67373.0
2025-04-08 15:45:00,44.09,44.19,43.76,43.77,83361.0,43.6663,43.7654,43.3395,43.3494,83361.0
2025-04-08 15:50:00,43.79,44.41,43.74,44.33,156027.0,43.3692,43.9833,43.3197,43.904,156027.0
2025-04-08 15:55:00,44.31,44.78,44.2,44.67,493948.0,43.8842,44.3497,43.7753,44.2408,493948.0
2025-04-09 09:30:00,44.2,44.47,43.99,44.27,100945.0,43.7753,44.0427,43.5673,43.8446,100945.0
2025-04-09 09:35:00,44.37,44.65,43.93,44.65,23033.0,43.9437,44.221,43.5079,44.221,23033.0
2025-04-09 09:40:00,44.66,44.9,44.11,44.13,84226.0,44.2309,44.4686,43.6862,43.706,84226.0
2025-04-09 09:45:00,44.24,44.32,43.94,44.04,21246.0,43.8149,43.8941,43.5178,43.6168,21246.0
2025-04-09 09:50:00,44.02,44.52,44.02,44.39,51332.0,43.597,44.0922,43.597,43.9635,51332.0
2025-04-09 09:55:00,44.38,44.52,44.19,44.24,38123.0,43.9536,44.0922,43.7654,43.8149,38123.0
2025-04-09 10:00:00,44.23,44.72,44.2,44.34,69684.0,43.805,44.2903,43.7753,43.9139,69684.0
2025-04-09 10:05:00,44.34,44.35,43.79,43.79,41910.0,43.9139,43.9238,43.3692,43.3692,41910.0
2025-04-09 10:10:00,43.77,44.03,43.69,43.75,80979.0,43.3494,43.6069,43.2702,43.3296,80979.0
2025-04-09 10:15:00,43.78,43.94,43.7,43.85,34494.0,43.3593,43.5178,43.2801,43.4287,34494.0
2025-04-09 10:20:00,43.83,44.14,43.7,43.95,47177.0,43.4088,43.7159,43.2801,43.5277,47177.0
2025-04-09 10:25:00,43.91,44.01,43.74,43.94,39599.0,43.4881,43.5871,43.3197,43.5178,39599.0
2025-04-09 10:30:00,43.96,44.25,43.91,44.21,58699.0,43.5376,43.8248,43.4881,43.7852,58699.0
2025-04-09 10:35:00,44.2,44.21,43.87,43.93,24249.0,43.7753,43.7852,43.4485,43.5079,24249.0
2025-04-09 10:40:00,43.9,43.9,43.62,43.66,20494.0,43.4782,43.4782,43.2009,43.2405,20494.0
2025-04-09 10:45:00,43.66,44.0,43.64,43.67,20039.0,43.2405,43.5772,43.2207,43.2504,20039.0
2025-04-09 10:50:00,43.71,43.73,43.38,43.49,15853.0,43.29,43.3098,42.9632,43.0721,15853.0
2025-04-09 10:55:00,43.47,43.53,43.27,43.32,21552.0,43.0523,43.1117,42.8542,42.9037,21552.0
2025-04-09 11:00:00,43.31,43.72,43.31,43.72,26417.0,42.8938,43.2999,42.8938,43.2999,26417.0
2025-04-09 11:05:00,43.71,43.97,43.65,43.87,11288.0,43.29,43.5475,43.2306,43.4485,11288.0
2025-04-09 11:10:00,43.9,43.96,43.79,43.82,18184.0,43.4782,43.5376,43.3692,43.3989,18184.0
2025-04-09 11:15:00,43.82,44.03,43.8,43.96,19075.0,43.3989,43.6069,43.3791,43.5376,19075.0
2025-04-09 11:20:00,43.93,44.04,43.83,43.9,20041.0,43.5079,43.6168,43.4088,43.4782,20041.0
2025-04-09 11:25:00,43.88,43.97,43.77,43.78,17479.0,43.4584,43.5475,43.3494,43.3593,17479.0
2025-04-09 11:30:00,43.78,43.96,43.67,43.7,27924.0,43.3593,43.5376,43.2504,43.2801,27924.0
2025-04-09 11:35:00,43.71,43.77,43.55,43.55,25797.0,43.29,43.3494,43.1315,43.1315,25797.0
2025-04-09 11:40:00,43.53,43.59,43.46,43.49,19721.0,43.1117,43.1711,43.0424,43.0721,19721.0
2025-04-09 11:45:00,43.51,43.9,43.5,43.77,24098.0,43.0919,43.4782,43.082,43.3494,24098.0
2025-04-09 11:50:00,43.75,43.89,43.63,43.65,21690.0,43.3296,43.4683,43.2108,43.2306,21690.0
2025-04-09 11:55:00,43.65,43.68,43.41,43.47,35473.0,43.2306,43.2603,42.9929,43.0523,35473.0
2025-04-09 12:00:00,43.47,43.59,43.44,43.5,16972.0,43.0523,43.1711,43.0226,43.082,16972.0
2025-04-09 12:05:00,43.5,43.58,43.45,43.55,23828.0,43.082,43.1612,43.0325,43.1315,23828.0
2025-04-09 12:10:00,43.54,43.8,43.52,43.76,40380.0,43.1216,43.3791,43.1018,43.3395,40380.0
2025-04-09 12:15:00,43.76,43.8,43.67,43.73,26822.0,43.3395,43.3791,43.2504,43.3098,26822.0
2025-04-09 12:20:00,43.74,43.76,43.62,43.69,13436.0,43.3197,43.3395,43.2009,43.2702,13436.0
2025-04-09 12:25:00,43.69,43.82,43.65,43.65,11139.0,43.2702,43.3989,43.2306,43.2306,11139.0
2025-04-09 12:30:00,43.65,43.81,43.62,43.79,13837.0,43.2306,43.389,43.2009,43.3692,13837.0
2025-04-09 12:35:00,43.8,43.89,43.75,43.83,14777.0,43.3791,43.4683,43.3296,43.4088,14777.0
2025-04-09 12:40:00,43.81,43.86,43.76,43.79,10436.0,43.389,43.4386,43.3395,43.3692,10436.0
2025-04-09 12:45:00,43.82,43.96,43.76,43.96,14346.0,43.3989,43.5376,43.3395,43.5376,14346.0
2025-04-09 12:50:00,43.99,44.02,43.84,43.99,12761.0,43.5673,43.597,43.4187,43.5673,12761.0
2025-04-09 12:55:00,44.0,44.1,43.9,43.9,12852.0,43.5772,43.6762,43.4782,43.4782,12852.0
2025-04-09 13:00:00,43.94,44.48,43.94,44.47,24298.0,43.5178,44.0526,43.5178,44.0427,24298.0
2025-04-09 13:05:00,44.44,44.44,43.89,43.93,29408.0,44.013,44.013,43.4683,43.5079,29408.0
2025-04-09 13:10:00,43.93,43.98,43.84,43.92,23402.0,43.5079,43.5574,43.4187,43.498,23402.0
2025-04-09 13:15:00,43.93,44.91,43.55,44.8,63487.0,43.5079,44.4785,43.1315,44.3695,63487.0
2025-04-09 13:20:00,44.77,46.23,44.61,46.16,56020.0,44.3398,45.7858,44.1813,45.7165,56020.0
2025-04-09 13:25:00,46.16,46.95,46.15,46.55,153023.0,45.7165,46.4989,45.7065,46.1027,153023.0
2025-04-09 13:30:00,46.55,47.78,46.35,47.69,122409.0,46.1027,47.3209,45.9046,47.2318,122409.0
2025-04-09 13:35:00,47.78,48.25,47.43,47.43,169976.0,47.3209,47.7864,46.9743,46.9743,169976.0
2025-04-09 13:40:00,47.43,47.6,47.18,47.29,50354.0,46.9743,47.1426,46.7267,46.8356,50354.0
2025-04-09 13:45:00,47.36,48.08,47.26,47.76,133581.0,46.9049,47.618,46.8059,47.3011,133581.0
2025-04-09 13:50:00,47.78,47.96,47.5,47.83,41210.0,47.3209,47.4992,47.0436,47.3704,41210.0
2025-04-09 13:55:00,47.8,48.48,47.54,48.34,73060.0,47.3407,48.0142,47.0832,47.8755,73060.0
2025-04-09 14:00:00,48.37,48.69,48.3,48.49,66574.0,47.9052,48.2221,47.8359,48.0241,66574.0
2025-04-09 14:05:00,48.48,48.58,47.68,47.95,48642.0,48.0142,48.1132,47.2218,47.4893,48642.0
2025-04-09 14:10:00,47.95,48.56,47.78,48.27,38313.0,47.4893,48.0934,47.3209,47.8062,38313.0
2025-04-09 14:15:00,48.27,48.69,48.11,48.32,68550.0,47.8062,48.2221,47.6477,47.8557,68550.0
2025-04-09 14:20:00,48.32,48.58,47.97,48.5,82733.0,47.8557,48.1132,47.5091,48.034,82733.0
2025-04-09 14:25:00,48.48,49.23,48.37,49.09,224481.0,48.0142,48.757,47.9052,48.6183,224481.0
2025-04-09 14:30:00,49.16,49.38,48.73,48.81,146313.0,48.6876,48.9055,48.2618,48.341,146313.0
2025-04-09 14:35:00,48.81,49.13,48.6,48.8,83448.0,48.341,48.6579,48.133,48.3311,83448.0
2025-04-09 14:40:00,48.7,48.75,48.18,48.25,36634.0,48.232,48.2816,47.717,47.7864,36634.0
2025-04-09 14:45:00,48.28,48.64,48.09,48.52,40420.0,47.8161,48.1726,47.6279,48.0538,40420.0
2025-04-09 14:50:00,48.44,48.72,48.16,48.19,70470.0,47.9745,48.2519,47.6972,47.7269,70470.0
2025-04-09 14:55:00,48.17,48.42,48.02,48.13,43085.0,47.7071,47.9547,47.5586,47.6675,43085.0
2025-04-09 15:00:00,48.17,48.59,47.99,48.59,43290.0,47.7071,48.1231,47.5289,48.1231,43290.0
2025-04-09 15:05:00,48.6,48.83,48.5,48.73,73675.0,48.133,48.3608,48.034,48.2618,73675.0
2025-04-09 15:10:00,48.76,49.05,48.71,48.98,93580.0,48.2915,48.5787,48.242,48.5094,93580.0
2025-04-09 15:15:00,48.97,49.0,48.74,48.76,89252.0,48.4995,48.5292,48.2717,48.2915,89252.0
2025-04-09 15:20:00,48.82,49.21,48.75,49.06,121617.0,48.3509,48.7371,48.2816,48.5886,121617.0
2025-04-09 15:25:00,49.08,49.23,48.97,49.09,94931.0,48.6084,48.757,48.4995,48.6183,94931.0
2025-04-09 15:30:00,49.12,49.51,49.01,49.21,151419.0,48.648,49.0343,48.5391,48.7371,151419.0
2025-04-09 15:35:00,49.17,49.25,48.89,49.08,89919.0,48.6975,48.7768,48.4202,48.6084,89919.0
2025-04-09 15:40:00,49.06,49.31,49.04,49.26,134017.0,48.5886,48.8362,48.5688,48.7867,134017.0
2025-04-09 15:45:00,49.26,49.61,49.14,49.51,257616.0,48.7867,49.1333,48.6678,49.0343,257616.0
2025-04-09 15:50:00,49.52,49.64,49.18,49.21,311732.0,49.0442,49.163,48.7074,48.7371,311732.0
2025-04-09 15:55:00,49.24,49.39,48.99,49.05,626067.0,48.7669,48.9154,48.5193,48.5787,626067.0
2025-04-10 09:30:00,47.92,48.11,47.52,47.87,70789.0,47.4595,47.6477,47.0634,47.41,70789.0
2025-04-10 09:35:00,47.87,47.9,47.49,47.72,19378.0,47.41,47.4397,47.0337,47.2615,19378.0
2025-04-10 09:40:00,47.73,47.73,47.28,47.45,15488.0,47.2714,47.2714,46.8257,46.9941,15488.0
2025-04-10 09:45:00,47.49,47.69,47.42,47.61,26039.0,47.0337,47.2318,46.9643,47.1525,26039.0
2025-04-10 09:50:00,47.6,47.79,47.3,47.33,19046.0,47.1426,47.3308,46.8455,46.8752,19046.0
2025-04-10 09:55:00,47.34,47.44,47.14,47.19,25240.0,46.8851,46.9842,46.687,46.7366,25240.0
2025-04-10 10:00:00,47.18,47.38,46.98,47.38,39207.0,46.7267,46.9247,46.5286,46.9247,39207.0
2025-04-10 10:05:00,47.38,47.58,47.22,47.3,23870.0,46.9247,47.1228,46.7663,46.8455,23870.0
2025-04-10 10:10:00,47.16,47.27,47.12,47.15,11374.0,46.7068,46.8158,46.6672,46.6969,11374.0
2025-04-10 10:15:00,47.16,47.37,47.05,47.07,59992.0,46.7068,46.9148,46.5979,46.6177,59992.0
2025-04-10 10:20:00,47.08,47.46,47.0,47.45,30534.0,46.6276,47.004,46.5484,46.9941,30534.0
2025-04-10 10:25:00,47.48,47.61,47.26,47.26,15838.0,47.0238,47.1525,46.8059,46.8059,15838.0
2025-04-10 10:30:00,47.28,47.55,47.25,47.4,38790.0,46.8257,47.0931,46.796,46.9445,38790.0
2025-04-10 10:35:00,47.4,47.54,47.39,47.47,18117.0,46.9445,47.0832,46.9346,47.0139,18117.0
2025-04-10 10:40:00,47.47,47.62,47.33,47.4,14044.0,47.0139,47.1624,46.8752,46.9445,14044.0
2025-04-10 10:45:00,47.44,47.48,47.15,47.17,9347.0,46.9842,47.0238,46.6969,46.7167,9347.0
2025-04-10 10:50:00,47.18,47.31,47.02,47.11,10214.0,46.7267,46.8554,46.5682,46.6573,10214.0
2025-04-10 10:55:00,47.14,47.22,46.96,46.98,47095.0,46.687,46.7663,46.5088,46.5286,47095.0
2025-04-10 11:00:00,46.96,47.12,46.9,47.07,22111.0,46.5088,46.6672,46.4493,46.6177,22111.0
2025-04-10 11:05:00,47.04,47.35,46.98,47.34,17152.0,46.588,46.895,46.5286,46.8851,17152.0
2025-04-10 11:10:00,47.32,47.34,46.99,46.99,9158.0,46.8653,46.8851,46.5385,46.5385,9158.0
2025-04-10 11:15:00,47.01,47.04,46.86,46.94,12910.0,46.5583,46.588,46.4097,46.489,12910.0
2025-04-10 11:20:00,46.91,46.99,46.77,46.83,17363.0,46.4592,46.5385,46.3206,46.38,17363.0
2025-04-10 11:25:00,46.85,46.85,46.69,46.75,14574.0,46.3998,46.3998,46.2414,46.3008,14574.0
2025-04-10 11:30:00,46.78,46.83,46.48,46.64,24537.0,46.3305,46.38,46.0334,46.1918,24537.0
2025-04-10 11:35:00,46.63,46.71,46.5,46.52,10576.0,46.1819,46.2612,46.0532,46.073,10576.0
2025-04-10 11:40:00,46.52,46.68,46.51,46.56,13599.0,46.073,46.2315,46.0631,46.1126,13599.0
2025-04-10 11:45:00,46.53,46.63,46.52,46.59,8986.0,46.0829,46.1819,46.073,46.1423,8986.0
2025-04-10 11:50:00,46.55,46.63,46.34,46.62,19194.0,46.1027,46.1819,45.8947,46.172,19194.0
2025-04-10 11:55:00,46.64,46.65,46.26,46.36,22201.0,46.1918,46.2017,45.8155,45.9145,22201.0
2025-04-10 12:00:00,46.35,46.49,45.96,46.04,59205.0,45.9046,46.0433,45.5184,45.5976,59205.0
2025-04-10 12:05:00,46.03,46.26,45.97,46.15,10639.0,45.5877,45.8155,45.5283,45.7065,10639.0
2025-04-10 12:10:00,46.15,46.25,45.93,45.98,33982.0,45.7065,45.8056,45.4887,45.5382,33982.0
2025-04-10 12:15:00,45.96,45.98,45.69,45.8,31052.0,45.5184,45.5382,45.251,45.3599,31052.0
2025-04-10 12:20:00,45.73,45.78,45.4,45.59,12840.0,45.2906,45.3401,44.9638,45.1519,12840.0
2025-04-10 12:25:00,45.62,45.72,45.35,45.55,34379.0,45.1816,45.2807,44.9142,45.1123,34379.0
2025-04-10 12:30:00,45.52,46.07,45.52,46.04,16768.0,45.0826,45.6273,45.0826,45.5976,16768.0
2025-04-10 12:35:00,46.05,46.19,45.91,46.05,17917.0,45.6075,45.7462,45.4689,45.6075,17917.0
2025-04-10 12:40:00,46.0,46.09,45.88,46.05,16094.0,45.558,45.6471,45.4391,45.6075,16094.0
2025-04-10 12:45:00,46.05,46.27,45.8,46.21,20957.0,45.6075,45.8254,45.3599,45.766,20957.0
2025-04-10 12:50:00,46.2,46.29,45.94,46.01,30485.0,45.7561,45.8452,45.4986,45.5679,30485.0
2025-04-10 12:55:00,46.01,46.1,45.92,46.01,33254.0,45.5679,45.657,45.4788,45.5679,33254.0
2025-04-10 13:00:00,46.03,46.49,45.9,46.18,96175.0,45.5877,46.0433,45.459,45.7363,96175.0
2025-04-10 13:05:00,46.17,46.17,45.69,45.73,33986.0,45.7264,45.7264,45.251,45.2906,33986.0
2025-04-10 13:10:00,45.73,45.74,45.29,45.39,13153.0,45.2906,45.3005,44.8548,44.9539,13153.0
2025-04-10 13:15:00,45.41,45.52,45.29,45.51,14291.0,44.9737,45.0826,44.8548,45.0727,14291.0
2025-04-10 13:20:00,45.51,45.63,45.27,45.54,19065.0,45.0727,45.1915,44.835,45.1024,19065.0
2025-04-10 13:25:00,45.57,45.95,45.57,45.91,13469.0,45.1321,45.5085,45.1321,45.4689,13469.0
2025-04-10 13:30:00,45.88,46.12,45.84,45.93,18828.0,45.4391,45.6768,45.3995,45.4887,18828.0
2025-04-10 13:35:00,45.93,46.17,45.91,45.95,14453.0,45.4887,45.7264,45.4689,45.5085,14453.0
2025-04-10 13:40:00,45.95,46.24,45.88,46.19,54337.0,45.5085,45.7957,45.4391,45.7462,54337.0
2025-04-10 13:45:00,46.19,46.43,46.11,46.14,96375.0,45.7462,45.9839,45.6669,45.6966,96375.0
2025-04-10 13:50:00,46.15,46.26,45.85,46.19,63768.0,45.7065,45.8155,45.4094,45.7462,63768.0
2025-04-10 13:55:00,46.19,46.29,46.04,46.17,39367.0,45.7462,45.8452,45.5976,45.7264,39367.0
2025-04-10 14:00:00,46.19,46.52,46.08,46.46,44898.0,45.7462,46.073,45.6372,46.0136,44898.0
2025-04-10 14:05:00,46.42,46.51,46.02,46.05,70691.0,45.974,46.0631,45.5778,45.6075,70691.0
2025-04-10 14:10:00,46.05,46.1,45.77,45.77,28128.0,45.6075,45.657,45.3302,45.3302,28128.0
2025-04-10 14:15:00,45.76,46.17,45.76,46.07,28924.0,45.3203,45.7264,45.3203,45.6273,28924.0
2025-04-10 14:20:00,46.05,46.46,46.05,46.39,22437.0,45.6075,46.0136,45.6075,45.9442,22437.0
2025-04-10 14:25:00,46.32,46.48,46.27,46.43,23657.0,45.8749,46.0334,45.8254,45.9839,23657.0
2025-04-10 14:30:00,46.46,46.55,46.31,46.32,23836.0,46.0136,46.1027,45.865,45.8749,23836.0
2025-04-10 14:35:00,46.24,46.41,46.18,46.39,26251.0,45.7957,45.9641,45.7363,45.9442,26251.0
2025-04-10 14:40:00,46.38,46.64,46.3,46.63,42412.0,45.9343,46.1918,45.8551,46.1819,42412.0
2025-04-10 14:45:00,46.61,46.61,46.2,46.32,31276.0,46.1621,46.1621,45.7561,45.8749,31276.0
2025-04-10 14:50:00,46.36,46.52,46.1,46.1,29102.0,45.9145,46.073,45.657,45.657,29102.0
2025-04-10 14:55:00,46.1,46.27,45.97,46.09,43856.0,45.657,45.8254,45.5283,45.6471,43856.0
2025-04-10 15:00:00,46.08,46.45,45.92,46.34,112857.0,45.6372,46.0037,45.4788,45.8947,112857.0
2025-04-10 15:05:00,46.34,46.36,45.92,45.94,35260.0,45.8947,45.9145,45.4788,45.4986,35260.0
2025-04-10 15:10:00,45.95,46.08,45.93,46.04,37302.0,45.5085,45.6372,45.4887,45.5976,37302.0
2025-04-10 15:15:00,46.02,46.24,45.96,46.16,98991.0,45.5778,45.7957,45.5184,45.7165,98991.0
2025-04-10 15:20:00,46.16,46.34,46.06,46.14,28731.0,45.7165,45.8947,45.6174,45.6966,28731.0
2025-04-10 15:25:00,46.16,46.29,45.83,45.84,35153.0,45.7165,45.8452,45.3896,45.3995,35153.0
2025-04-10 15:30:00,45.84,46.12,45.84,45.94,41281.0,45.3995,45.6768,45.3995,45.4986,41281.0
2025-04-10 15:35:00,45.91,45.96,45.68,45.74,33030.0,45.4689,45.5184,45.2411,45.3005,33030.0
2025-04-10 15:40:00,45.73,45.81,45.34,45.36,45862.0,45.2906,45.3698,44.9043,44.9241,45862.0
2025-04-10 15:45:00,45.36,45.55,45.26,45.51,107617.0,44.9241,45.1123,44.8251,45.0727,107617.0
2025-04-10 15:50:00,45.54,46.0,45.54,45.93,120497.0,45.1024,45.558,45.1024,45.4887,120497.0
2025-04-10 15:55:00,45.93,46.21,45.74,46.18,361728.0,45.4887,45.766,45.3005,45.7363,361728.0
2025-04-11 09:30:00,45.72,45.98,45.46,45.61,56112.0,45.2807,45.5382,45.0232,45.1717,56112.0
2025-04-11 09:35:00,45.6,45.99,45.52,45.83,24469.0,45.1618,45.5481,45.0826,45.3896,24469.0
2025-04-11 09:40:00,45.84,45.92,45.58,45.88,55128.0,45.3995,45.4788,45.142,45.4391,55128.0
2025-04-11 09:45:00,45.89,46.14,45.83,46.04,46107.0,45.449,45.6966,45.3896,45.5976,46107.0
2025-04-11 09:50:00,45.92,46.07,45.74,46.05,13689.0,45.4788,45.6273,45.3005,45.6075,13689.0
2025-04-11 09:55:00,46.05,46.09,45.86,45.92,14039.0,45.6075,45.6471,45.4193,45.4788,14039.0
2025-04-11 10:00:00,45.86,45.96,45.54,45.67,54111.0,45.4193,45.5184,45.1024,45.2312,54111.0
2025-04-11 10:05:00,45.66,46.25,45.63,46.02,58236.0,45.2213,45.8056,45.1915,45.5778,58236.0
2025-04-11 10:10:00,46.07,46.13,45.81,45.91,10998.0,45.6273,45.6867,45.3698,45.4689,10998.0
2025-04-11 10:15:00,45.92,46.11,45.83,45.84,19349.0,45.4788,45.6669,45.3896,45.3995,19349.0
2025-04-11 10:20:00,45.87,45.87,45.53,45.67,17330.0,45.4292,45.4292,45.0925,45.2312,17330.0
2025-04-11 10:25:00,45.67,45.67,45.36,45.46,29769.0,45.2312,45.2312,44.9241,45.0232,29769.0
2025-04-11 10:30:00,45.46,45.78,45.42,45.72,52598.0,45.0232,45.3401,44.9836,45.2807,52598.0
2025-04-11 10:35:00,45.76,45.78,45.53,45.63,16024.0,45.3203,45.3401,45.0925,45.1915,16024.0
2025-04-11 10:40:00,45.61,45.8,45.52,45.77,13515.0,45.1717,45.3599,45.0826,45.3302,13515.0
2025-04-11 10:45:00,45.77,46.01,45.76,45.87,19143.0,45.3302,45.5679,45.3203,45.4292,19143.0
2025-04-11 10:50:00,45.86,45.88,45.52,45.59,13839.0,45.4193,45.4391,45.0826,45.1519,13839.0
2025-04-11 10:55:00,45.59,45.74,45.54,45.63,17197.0,45.1519,45.3005,45.1024,45.1915,17197.0
2025-04-11 11:00:00,45.59,46.11,45.47,45.56,33332.0,45.1519,45.6669,45.0331,45.1222,33332.0
2025-04-11 11:05:00,45.48,45.56,45.36,45.54,16582.0,45.043,45.1222,44.9241,45.1024,16582.0
2025-04-11 11:10:00,45.54,45.54,45.25,45.25,41053.0,45.1024,45.1024,44.8152,44.8152,41053.0
2025-04-11 11:15:00,45.26,45.37,45.16,45.2,18231.0,44.8251,44.934,44.7261,44.7657,18231.0
2025-04-11 11:20:00,45.23,45.24,44.99,45.1,52713.0,44.7954,44.8053,44.5577,44.6666,52713.0
2025-04-11 11:25:00,45.04,45.22,45.01,45.2,24742.0,44.6072,44.7855,44.5775,44.7657,24742.0
2025-04-11 11:30:00,45.17,45.3,44.94,45.0,168755.0,44.736,44.8647,44.5082,44.5676,168755.0
2025-04-11 11:35:00,45.0,45.4,44.94,45.33,58209.0,44.5676,44.9638,44.5082,44.8944,58209.0
2025-04-11 11:40:00,45.32,45.4,45.14,45.36,30112.0,44.8845,44.9638,44.7063,44.9241,30112.0
2025-04-11 11:45:00,45.37,45.4,45.25,45.34,53770.0,44.934,44.9638,44.8152,44.9043,53770.0
2025-04-11 11:50:00,45.31,45.37,45.19,45.27,226604.0,44.8746,44.934,44.7558,44.835,226604.0
2025-04-11 11:55:00,45.27,45.54,45.26,45.44,17940.0,44.835,45.1024,44.8251,45.0034,17940.0
2025-04-11 12:00:00,45.46,45.58,45.44,45.58,14206.0,45.0232,45.142,45.0034,45.142,14206.0
2025-04-11 12:05:00,45.59,45.69,45.57,45.61,44107.0,45.1519,45.251,45.1321,45.1717,44107.0
2025-04-11 12:10:00,45.6,45.94,45.6,45.84,13606.0,45.1618,45.4986,45.1618,45.3995,13606.0
2025-04-11 12:15:00,45.81,45.89,45.75,45.89,13873.0,45.3698,45.449,45.3104,45.449,13873.0
2025-04-11 12:20:00,45.9,45.9,45.65,45.67,14533.0,45.459,45.459,45.2114,45.2312,14533.0
2025-04-11 12:25:00,45.68,45.78,45.56,45.77,14016.0,45.2411,45.3401,45.1222,45.3302,14016.0
2025-04-11 12:30:00,45.78,46.03,45.78,45.96,32520.0,45.3401,45.5877,45.3401,45.5184,32520.0
2025-04-11 12:35:00,45.97,46.2,45.97,46.13,17906.0,45.5283,45.7561,45.5283,45.6867,17906.0
2025-04-11 12:40:00,46.09,46.18,46.02,46.16,12082.0,45.6471,45.7363,45.5778,45.7165,12082.0
2025-04-11 12:45:00,46.15,46.19,46.04,46.13,25534.0,45.7065,45.7462,45.5976,45.6867,25534.0
2025-04-11 12:50:00,46.12,46.15,45.95,46.02,12616.0,45.6768,45.7065,45.5085,45.5778,12616.0
2025-04-11 12:55:00,46.0,46.12,45.93,46.05,11026.0,45.558,45.6768,45.4887,45.6075,11026.0
2025-04-11 13:00:00,46.1,46.23,46.01,46.14,13492.0,45.657,45.7858,45.5679,45.6966,13492.0
2025-04-11 13:05:00,46.12,46.3,46.11,46.3,26602.0,45.6768,45.8551,45.6669,45.8551,26602.0
2025-04-11 13:10:00,46.32,46.32,46.2,46.23,8973.0,45.8749,45.8749,45.7561,45.7858,8973.0
2025-04-11 13:15:00,46.2,46.26,45.98,46.09,16799.0,45.7561,45.8155,45.5382,45.6471,16799.0
2025-04-11 13:20:00,46.1,46.34,46.04,46.12,18029.0,45.657,45.8947,45.5976,45.6768,18029.0
2025-04-11 13:25:00,46.13,46.15,45.96,45.98,16246.0,45.6867,45.7065,45.5184,45.5382,16246.0
2025-04-11 13:30:00,45.96,46.06,45.96,46.02,11091.0,45.5184,45.6174,45.5184,45.5778,11091.0
2025-04-11 13:35:00,46.09,46.54,46.05,46.51,13294.0,45.6471,46.0928,45.6075,46.0631,13294.0
2025-04-11 13:40:00,46.51,47.05,46.47,46.98,41136.0,46.0631,46.5979,46.0235,46.5286,41136.0
2025-04-11 13:45:00,46.98,47.01,46.65,46.79,29361.0,46.5286,46.5583,46.2017,46.3404,29361.0
2025-04-11 13:50:00,46.75,46.91,46.68,46.84,13063.0,46.3008,46.4592,46.2315,46.3899,13063.0
2025-04-11 13:55:00,46.83,46.83,46.71,46.73,7936.0,46.38,46.38,46.2612,46.281,7936.0
2025-04-11 14:00:00,46.76,46.82,46.62,46.8,33516.0,46.3107,46.3701,46.172,46.3503,33516.0
2025-04-11 14:05:00,46.77,46.81,46.59,46.72,32200.0,46.3206,46.3602,46.1423,46.2711,32200.0
2025-04-11 14:10:00,46.7,46.84,46.62,46.8,34548.0,46.2513,46.3899,46.172,46.3503,34548.0
2025-04-11 14:15:00,46.8,46.84,46.62,46.64,14378.0,46.3503,46.3899,46.172,46.1918,14378.0
2025-04-11 14:20:00,46.66,46.73,46.54,46.69,8772.0,46.2116,46.281,46.0928,46.2414,8772.0
2025-04-11 14:25:00,46.7,46.78,46.55,46.78,17083.0,46.2513,46.3305,46.1027,46.3305,17083.0
2025-04-11 14:30:00,46.78,46.85,46.69,46.73,20429.0,46.3305,46.3998,46.2414,46.281,20429.0
2025-04-11 14:35:00,46.73,46.81,46.67,46.76,15934.0,46.281,46.3602,46.2216,46.3107,15934.0
2025-04-11 14:40:00,46.79,46.88,46.72,46.77,14497.0,46.3404,46.4295,46.2711,46.3206,14497.0
2025-04-11 14:45:00,46.8,46.82,46.6,46.72,29877.0,46.3503,46.3701,46.1522,46.2711,29877.0
2025-04-11 14:50:00,46.73,46.74,46.48,46.69,30006.0,46.281,46.2909,46.0334,46.2414,30006.0
2025-04-11 14:55:00,46.69,46.74,46.54,46.57,15300.0,46.2414,46.2909,46.0928,46.1225,15300.0
2025-04-11 15:00:00,46.53,46.74,46.53,46.65,16533.0,46.0829,46.2909,46.0829,46.2017,16533.0
2025-04-11 15:05:00,46.66,46.81,46.63,46.8,17793.0,46.2116,46.3602,46.1819,46.3503,17793.0
2025-04-11 15:10:00,46.82,46.96,46.77,46.93,16853.0,46.3701,46.5088,46.3206,46.4791,16853.0
2025-04-11 15:15:00,46.93,47.0,46.77,46.95,161862.0,46.4791,46.5484,46.3206,46.4989,161862.0
2025-04-11 15:20:00,46.93,47.07,46.88,47.03,25834.0,46.4791,46.6177,46.4295,46.5781,25834.0
2025-04-11 15:25:00,47.03,47.06,46.87,46.91,36282.0,46.5781,46.6078,46.4196,46.4592,36282.0
2025-04-11 15:30:00,46.88,47.03,46.76,46.98,47013.0,46.4295,46.5781,46.3107,46.5286,47013.0
2025-04-11 15:35:00,46.97,46.97,46.81,46.91,37799.0,46.5187,46.5187,46.3602,46.4592,37799.0
2025-04-11 15:40:00,46.91,47.03,46.79,46.91,61511.0,46.4592,46.5781,46.3404,46.4592,61511.0
2025-04-11 15:45:00,46.91,46.94,46.78,46.84,63911.0,46.4592,46.489,46.3305,46.3899,63911.0
2025-04-11 15:50:00,46.85,46.96,46.75,46.87,101272.0,46.3998,46.5088,46.3008,46.4196,101272.0
2025-04-11 15:55:00,46.88,46.91,46.79,46.84,374633.0,46.4295,46.4592,46.3404,46.3899,374633.0
2025-04-14 09:30:00,47.93,48.28,47.74,47.94,84892.0,47.4694,47.8161,47.2813,47.4793,84892.0
2025-04-14 09:35:00,47.93,48.0,47.68,47.93,16255.0,47.4694,47.5388,47.2218,47.4694,16255.0
2025-04-14 09:40:00,47.89,47.99,47.69,47.99,16960.0,47.4298,47.5289,47.2318,47.5289,16960.0
2025-04-14 09:45:00,47.98,48.08,47.69,47.73,17551.0,47.519,47.618,47.2318,47.2714,17551.0
2025-04-14 09:50:00,47.73,47.85,47.61,47.79,15556.0,47.2714,47.3902,47.1525,47.3308,15556.0
2025-04-14 09:55:00,47.79,47.83,47.58,47.62,16263.0,47.3308,47.3704,47.1228,47.1624,16263.0
2025-04-14 10:00:00,47.65,47.88,47.49,47.79,28475.0,47.1921,47.4199,47.0337,47.3308,28475.0
2025-04-14 10:05:00,47.79,47.93,47.65,47.66,26948.0,47.3308,47.4694,47.1921,47.202,26948.0
2025-04-14 10:10:00,47.67,47.78,47.6,47.67,28704.0,47.2119,47.3209,47.1426,47.2119,28704.0
2025-04-14 10:15:00,47.68,47.7,47.43,47.6,9593.0,47.2218,47.2417,46.9743,47.1426,9593.0
2025-04-14 10:20:00,47.57,47.69,47.49,47.55,9228.0,47.1129,47.2318,47.0337,47.0931,9228.0
2025-04-14 10:25:00,47.6,47.82,47.56,47.73,10734.0,47.1426,47.3605,47.103,47.2714,10734.0
2025-04-14 10:30:00,47.73,47.79,47.69,47.72,13801.0,47.2714,47.3308,47.2318,47.2615,13801.0
2025-04-14 10:35:00,47.75,47.87,47.72,47.85,15367.0,47.2912,47.41,47.2615,47.3902,15367.0
2025-04-14 10:40:00,47.85,47.85,47.71,47.77,13287.0,47.3902,47.3902,47.2516,47.311,13287.0
2025-04-14 10:45:00,47.77,47.89,47.69,47.89,13699.0,47.311,47.4298,47.2318,47.4298,13699.0
2025-04-14 10:50:00,47.86,47.96,47.86,47.91,8311.0,47.4001,47.4992,47.4001,47.4496,8311.0
2025-04-14 10:55:00,47.89,47.9,47.77,47.81,20518.0,47.4298,47.4397,47.311,47.3506,20518.0
2025-04-14 11:00:00,47.79,47.82,47.66,47.7,6585.0,47.3308,47.3605,47.202,47.2417,6585.0
2025-04-14 11:05:00,47.69,47.71,47.6,47.65,13371.0,47.2318,47.2516,47.1426,47.1921,13371.0
2025-04-14 11:10:00,47.66,47.69,47.44,47.5,17105.0,47.202,47.2318,46.9842,47.0436,17105.0
2025-04-14 11:15:00,47.5,47.51,47.4,47.44,9106.0,47.0436,47.0535,46.9445,46.9842,9106.0
2025-04-14 11:20:00,47.43,47.56,47.41,47.47,7575.0,46.9743,47.103,46.9544,47.0139,7575.0
2025-04-14 11:25:00,47.47,47.47,47.22,47.25,15635.0,47.0139,47.0139,46.7663,46.796,15635.0
2025-04-14 11:30:00,47.25,47.4,47.25,47.3,18027.0,46.796,46.9445,46.796,46.8455,18027.0
2025-04-14 11:35:00,47.35,47.36,47.17,47.22,8600.0,46.895,46.9049,46.7167,46.7663,8600.0
2025-04-14 11:40:00,47.17,47.17,47.01,47.14,12841.0,46.7167,46.7167,46.5583,46.687,12841.0
2025-04-14 11:45:00,47.12,47.12,46.75,46.84,26559.0,46.6672,46.6672,46.3008,46.3899,26559.0
2025-04-14 11:50:00,46.84,46.89,46.72,46.81,7730.0,46.3899,46.4394,46.2711,46.3602,7730.0
2025-04-14 11:55:00,46.81,46.89,46.73,46.73,11925.0,46.3602,46.4394,46.281,46.281,11925.0
2025-04-14 12:00:00,46.7,46.85,46.68,46.8,6268.0,46.2513,46.3998,46.2315,46.3503,6268.0
2025-04-14 12:05:00,46.8,46.85,46.72,46.77,9628.0,46.3503,46.3998,46.2711,46.3206,9628.0
2025-04-14 12:10:00,46.78,46.83,46.65,46.83,11303.0,46.3305,46.38,46.2017,46.38,11303.0
2025-04-14 12:15:00,46.79,47.03,46.79,47.02,7483.0,46.3404,46.5781,46.3404,46.5682,7483.0
2025-04-14 12:20:00,47.02,47.09,46.95,47.01,5346.0,46.5682,46.6375,46.4989,46.5583,5346.0
2025-04-14 12:25:00,46.99,47.01,46.86,46.9,6108.0,46.5385,46.5583,46.4097,46.4493,6108.0
2025-04-14 12:30:00,46.89,47.11,46.89,47.09,7701.0,46.4394,46.6573,46.4394,46.6375,7701.0
2025-04-14 12:35:00,47.09,47.12,47.03,47.05,10171.0,46.6375,46.6672,46.5781,46.5979,10171.0
2025-04-14 12:40:00,47.07,47.1,46.97,47.03,12282.0,46.6177,46.6474,46.5187,46.5781,12282.0
2025-04-14 12:45:00,47.04,47.09,47.01,47.03,5931.0,46.588,46.6375,46.5583,46.5781,5931.0
2025-04-14 12:50:00,47.02,47.02,46.88,46.97,13547.0,46.5682,46.5682,46.4295,46.5187,13547.0
2025-04-14 12:55:00,46.96,47.02,46.89,46.98,16591.0,46.5088,46.5682,46.4394,46.5286,16591.0
2025-04-14 13:00:00,46.97,47.46,46.87,46.97,38063.0,46.5187,47.004,46.4196,46.5187,38063.0
2025-04-14 13:05:00,46.97,47.0,46.86,46.94,10443.0,46.5187,46.5484,46.4097,46.489,10443.0
2025-04-14 13:10:00,46.97,47.06,46.9,46.95,52142.0,46.5187,46.6078,46.4493,46.4989,52142.0
2025-04-14 13:15:00,46.94,47.0,46.91,46.97,18981.0,46.489,46.5484,46.4592,46.5187,18981.0
2025-04-14 13:20:00,46.94,47.04,46.94,47.04,4136.0,46.489,46.588,46.489,46.588,4136.0
2025-04-14 13:25:00,46.99,47.04,46.91,46.93,22995.0,46.5385,46.588,46.4592,46.4791,22995.0
2025-04-14 13:30:00,46.94,47.1,46.93,47.07,20512.0,46.489,46.6474,46.4791,46.6177,20512.0
2025-04-14 13:35:00,47.07,47.15,47.01,47.07,11023.0,46.6177,46.6969,46.5583,46.6177,11023.0
2025-04-14 13:40:00,47.06,47.15,47.05,47.05,3891.0,46.6078,46.6969,46.5979,46.5979,3891.0
2025-04-14 13:45:00,47.07,47.17,47.01,47.11,11030.0,46.6177,46.7167,46.5583,46.6573,11030.0
2025-04-14 13:50:00,47.13,47.31,47.11,47.21,10373.0,46.6771,46.8554,46.6573,46.7564,10373.0
2025-04-14 13:55:00,47.23,47.26,47.16,47.2,5258.0,46.7762,46.8059,46.7068,46.7465,5258.0
2025-04-14 14:00:00,47.2,47.26,47.18,47.2,7645.0,46.7465,46.8059,46.7267,46.7465,7645.0
2025-04-14 14:05:00,47.2,47.26,47.14,47.21,7979.0,46.7465,46.8059,46.687,46.7564,7979.0
2025-04-14 14:10:00,47.24,47.25,47.11,47.15,9157.0,46.7861,46.796,46.6573,46.6969,9157.0
2025-04-14 14:15:00,47.14,47.22,47.14,47.22,9534.0,46.687,46.7663,46.687,46.7663,9534.0
2025-04-14 14:20:00,47.22,47.27,47.2,47.24,4511.0,46.7663,46.8158,46.7465,46.7861,4511.0
2025-04-14 14:25:00,47.28,47.29,47.2,47.22,11026.0,46.8257,46.8356,46.7465,46.7663,11026.0
2025-04-14 14:30:00,47.25,47.35,47.2,47.29,10803.0,46.796,46.895,46.7465,46.8356,10803.0
2025-04-14 14:35:00,47.3,47.36,47.29,47.3,11206.0,46.8455,46.9049,46.8356,46.8455,11206.0
2025-04-14 14:40:00,47.32,47.4,47.27,47.31,18676.0,46.8653,46.9445,46.8158,46.8554,18676.0
2025-04-14 14:45:00,47.31,47.33,47.23,47.29,11000.0,46.8554,46.8752,46.7762,46.8356,11000.0
2025-04-14 14:50:00,47.32,47.38,47.26,47.33,43961.0,46.8653,46.9247,46.8059,46.8752,43961.0
2025-04-14 14:55:00,47.34,47.34,47.22,47.24,16409.0,46.8851,46.8851,46.7663,46.7861,16409.0
2025-04-14 15:00:00,47.24,47.32,47.24,47.31,22770.0,46.7861,46.8653,46.7861,46.8554,22770.0
2025-04-14 15:05:00,47.3,47.38,47.3,47.35,16912.0,46.8455,46.9247,46.8455,46.895,16912.0
2025-04-14 15:10:00,47.34,47.48,47.32,47.46,26318.0,46.8851,47.0238,46.8653,47.004,26318.0
2025-04-14 15:15:00,47.46,47.53,47.42,47.45,62062.0,47.004,47.0733,46.9643,46.9941,62062.0
2025-04-14 15:20:00,47.46,47.5,47.42,47.43,26034.0,47.004,47.0436,46.9643,46.9743,26034.0
2025-04-14 15:25:00,47.41,47.49,47.37,47.41,21462.0,46.9544,47.0337,46.9148,46.9544,21462.0
2025-04-14 15:30:00,47.41,47.47,47.35,47.45,28469.0,46.9544,47.0139,46.895,46.9941,28469.0
2025-04-14 15:35:00,47.45,47.49,47.38,47.41,31108.0,46.9941,47.0337,46.9247,46.9544,31108.0
2025-04-14 15:40:00,47.41,47.54,47.35,47.44,24069.0,46.9544,47.0832,46.895,46.9842,24069.0
2025-04-14 15:45:00,47.46,47.5,47.41,47.46,43364.0,47.004,47.0436,46.9544,47.004,43364.0
2025-04-14 15:50:00,47.44,47.62,47.34,47.55,189532.0,46.9842,47.1624,46.8851,47.0931,189532.0
2025-04-14 15:55:00,47.54,47.65,47.44,47.6,351987.0,47.0832,47.1921,46.9842,47.1426,351987.0
2025-04-15 09:30:00,47.58,48.22,47.57,47.97,71228.0,47.1228,47.7567,47.1129,47.5091,71228.0
2025-04-15 09:35:00,47.95,48.01,47.8,47.97,12591.0,47.4893,47.5487,47.3407,47.5091,12591.0
2025-04-15 09:40:00,48.0,48.11,47.95,48.05,10378.0,47.5388,47.6477,47.4893,47.5883,10378.0
2025-04-15 09:45:00,47.97,48.07,47.94,47.99,17847.0,47.5091,47.6081,47.4793,47.5289,17847.0
2025-04-15 09:50:00,47.96,48.05,47.93,47.98,19224.0,47.4992,47.5883,47.4694,47.519,19224.0
2025-04-15 09:55:00,47.97,48.03,47.77,47.8,15183.0,47.5091,47.5685,47.311,47.3407,15183.0
2025-04-15 10:00:00,47.8,48.13,47.8,48.07,13625.0,47.3407,47.6675,47.3407,47.6081,13625.0
2025-04-15 10:05:00,48.03,48.23,48.03,48.14,22063.0,47.5685,47.7666,47.5685,47.6774,22063.0
2025-04-15 10:10:00,48.16,48.29,48.08,48.14,16924.0,47.6972,47.826,47.618,47.6774,16924.0
2025-04-15 10:15:00,48.13,48.23,47.98,47.99,20765.0,47.6675,47.7666,47.519,47.5289,20765.0
2025-04-15 10:20:00,48.04,48.13,47.9,47.91,20257.0,47.5784,47.6675,47.4397,47.4496,20257.0
2025-04-15 10:25:00,47.94,47.94,47.73,47.75,13163.0,47.4793,47.4793,47.2714,47.2912,13163.0
2025-04-15 10:30:00,47.82,47.94,47.81,47.91,14322.0,47.3605,47.4793,47.3506,47.4496,14322.0
2025-04-15 10:35:00,47.92,47.95,47.76,47.79,17388.0,47.4595,47.4893,47.3011,47.3308,17388.0
2025-04-15 10:40:00,47.79,47.95,47.76,47.92,21603.0,47.3308,47.4893,47.3011,47.4595,21603.0
2025-04-15 10:45:00,47.91,47.93,47.56,47.79,27172.0,47.4496,47.4694,47.103,47.3308,27172.0
2025-04-15 10:50:00,47.78,47.8,47.57,47.57,18426.0,47.3209,47.3407,47.1129,47.1129,18426.0
2025-04-15 10:55:00,47.6,47.65,47.52,47.57,14363.0,47.1426,47.1921,47.0634,47.1129,14363.0
2025-04-15 11:00:00,47.55,47.7,47.55,47.69,7204.0,47.0931,47.2417,47.0931,47.2318,7204.0
2025-04-15 11:05:00,47.69,47.69,47.47,47.48,10396.0,47.2318,47.2318,47.0139,47.0238,10396.0
2025-04-15 11:10:00,47.51,47.52,47.39,47.46,27804.0,47.0535,47.0634,46.9346,47.004,27804.0
2025-04-15 11:15:00,47.46,47.52,47.38,47.41,16914.0,47.004,47.0634,46.9247,46.9544,16914.0
2025-04-15 11:20:00,47.39,47.44,47.33,47.34,24821.0,46.9346,46.9842,46.8752,46.8851,24821.0
2025-04-15 11:25:00,47.32,47.33,47.16,47.25,30232.0,46.8653,46.8752,46.7068,46.796,30232.0
2025-04-15 11:30:00,47.27,47.41,47.26,47.37,22200.0,46.8158,46.9544,46.8059,46.9148,22200.0
2025-04-15 11:35:00,47.37,47.39,47.24,47.36,14348.0,46.9148,46.9346,46.7861,46.9049,14348.0
2025-04-15 11:40:00,47.37,47.39,47.31,47.32,14710.0,46.9148,46.9346,46.8554,46.8653,14710.0
2025-04-15 11:45:00,47.3,47.38,47.28,47.35,17641.0,46.8455,46.9247,46.8257,46.895,17641.0
2025-04-15 11:50:00,47.35,47.4,47.29,47.35,15835.0,46.895,46.9445,46.8356,46.895,15835.0
2025-04-15 11:55:00,47.33,47.39,47.3,47.39,9992.0,46.8752,46.9346,46.8455,46.9346,9992.0
2025-04-15 12:00:00,47.38,47.5,47.34,47.4,16923.0,46.9247,47.0436,46.8851,46.9445,16923.0
2025-04-15 12:05:00,47.41,47.46,47.36,47.36,5012.0,46.9544,47.004,46.9049,46.9049,5012.0
2025-04-15 12:10:00,47.37,47.42,47.36,47.42,9154.0,46.9148,46.9643,46.9049,46.9643,9154.0
2025-04-15 12:15:00,47.4,47.4,47.2,47.25,12202.0,46.9445,46.9445,46.7465,46.796,12202.0
2025-04-15 12:20:00,47.24,47.31,47.17,47.28,9108.0,46.7861,46.8554,46.7167,46.8257,9108.0
2025-04-15 12:25:00,47.3,47.31,47.22,47.22,8023.0,46.8455,46.8554,46.7663,46.7663,8023.0
2025-04-15 12:30:00,47.23,47.29,47.21,47.24,5385.0,46.7762,46.8356,46.7564,46.7861,5385.0
2025-04-15 12:35:00,47.23,47.26,47.19,47.19,4404.0,46.7762,46.8059,46.7366,46.7366,4404.0
2025-04-15 12:40:00,47.19,47.25,47.13,47.16,24650.0,46.7366,46.796,46.6771,46.7068,24650.0
2025-04-15 12:45:00,47.17,47.22,47.13,47.16,20106.0,46.7167,46.7663,46.6771,46.7068,20106.0
2025-04-15 12:50:00,47.17,47.17,47.07,47.09,13779.0,46.7167,46.7167,46.6177,46.6375,13779.0
2025-04-15 12:55:00,47.08,47.1,47.01,47.06,4423.0,46.6276,46.6474,46.5583,46.6078,4423.0
2025-04-15 13:00:00,47.05,47.15,47.0,47.15,3062.0,46.5979,46.6969,46.5484,46.6969,3062.0
2025-04-15 13:05:00,47.16,47.19,47.12,47.12,3867.0,46.7068,46.7366,46.6672,46.6672,3867.0
2025-04-15 13:10:00,47.12,47.15,47.07,47.1,7742.0,46.6672,46.6969,46.6177,46.6474,7742.0
2025-04-15 13:15:00,47.12,47.12,46.99,47.01,5973.0,46.6672,46.6672,46.5385,46.5583,5973.0
2025-04-15 13:20:00,47.02,47.05,46.91,46.95,6579.0,46.5682,46.5979,46.4592,46.4989,6579.0
2025-04-15 13:25:00,46.98,46.98,46.9,46.9,3629.0,46.5286,46.5286,46.4493,46.4493,3629.0
2025-04-15 13:30:00,46.94,47.0,46.93,46.95,4275.0,46.489,46.5484,46.4791,46.4989,4275.0
2025-04-15 13:35:00,46.96,46.99,46.92,46.98,3071.0,46.5088,46.5385,46.4692,46.5286,3071.0
2025-04-15 13:40:00,46.99,47.03,46.97,46.98,3710.0,46.5385,46.5781,46.5187,46.5286,3710.0
2025-04-15 13:45:00,46.96,47.0,46.92,46.97,5964.0,46.5088,46.5484,46.4692,46.5187,5964.0
2025-04-15 13:50:00,46.95,46.97,46.79,46.81,7121.0,46.4989,46.5187,46.3404,46.3602,7121.0
2025-04-15 13:55:00,46.83,46.95,46.82,46.91,7205.0,46.38,46.4989,46.3701,46.4592,7205.0
2025-04-15 14:00:00,46.89,46.94,46.81,46.88,7207.0,46.4394,46.489,46.3602,46.4295,7207.0
2025-04-15 14:05:00,46.84,46.86,46.79,46.81,9754.0,46.3899,46.4097,46.3404,46.3602,9754.0
2025-04-15 14:10:00,46.85,46.86,46.78,46.81,8357.0,46.3998,46.4097,46.3305,46.3602,8357.0
2025-04-15 14:15:00,46.79,46.8,46.73,46.77,6829.0,46.3404,46.3503,46.281,46.3206,6829.0
2025-04-15 14:20:00,46.76,46.82,46.74,46.78,6712.0,46.3107,46.3701,46.2909,46.3305,6712.0
2025-04-15 14:25:00,46.78,46.86,46.78,46.81,3934.0,46.3305,46.4097,46.3305,46.3602,3934.0
2025-04-15 14:30:00,46.83,46.92,46.81,46.9,8898.0,46.38,46.4692,46.3602,46.4493,8898.0
2025-04-15 14:35:00,46.91,46.94,46.88,46.91,12442.0,46.4592,46.489,46.4295,46.4592,12442.0
2025-04-15 14:40:00,46.92,47.0,46.92,47.0,10145.0,46.4692,46.5484,46.4692,46.5484,10145.0
2025-04-15 14:45:00,47.01,47.05,46.93,46.97,7767.0,46.5583,46.5979,46.4791,46.5187,7767.0
2025-04-15 14:50:00,46.96,46.98,46.92,46.97,8489.0,46.5088,46.5286,46.4692,46.5187,8489.0
2025-04-15 14:55:00,46.97,47.01,46.95,46.98,7848.0,46.5187,46.5583,46.4989,46.5286,7848.0
2025-04-15 15:00:00,47.0,47.02,46.93,46.96,13227.0,46.5484,46.5682,46.4791,46.5088,13227.0
2025-04-15 15:05:00,46.96,47.0,46.95,46.97,13634.0,46.5088,46.5484,46.4989,46.5187,13634.0
2025-04-15 15:10:00,46.97,47.06,46.96,47.02,14697.0,46.5187,46.6078,46.5088,46.5682,14697.0
2025-04-15 15:15:00,47.01,47.03,46.98,46.98,12802.0,46.5583,46.5781,46.5286,46.5286,12802.0
2025-04-15 15:20:00,46.98,46.98,46.89,46.9,13822.0,46.5286,46.5286,46.4394,46.4493,13822.0
2025-04-15 15:25:00,46.89,46.91,46.84,46.89,18822.0,46.4394,46.4592,46.3899,46.4394,18822.0
2025-04-15 15:30:00,46.9,46.94,46.88,46.92,16273.0,46.4493,46.489,46.4295,46.4692,16273.0
2025-04-15 15:35:00,46.9,46.9,46.79,46.82,26495.0,46.4493,46.4493,46.3404,46.3701,26495.0
2025-04-15 15:40:00,46.84,46.89,46.81,46.84,42810.0,46.3899,46.4394,46.3602,46.3899,42810.0
2025-04-15 15:45:00,46.84,46.86,46.77,46.85,43717.0,46.3899,46.4097,46.3206,46.3998,43717.0
2025-04-15 15:50:00,46.83,46.98,46.83,46.94,67667.0,46.38,46.5286,46.38,46.489,67667.0
2025-04-15 15:55:00,46.93,46.93,46.85,46.86,271583.0,46.4791,46.4791,46.3998,46.4097,271583.0
2025-04-16 09:30:00,46.27,47.09,46.27,46.92,62355.0,45.8254,46.6375,45.8254,46.4692,62355.0
2025-04-16 09:35:00,46.81,47.04,46.77,46.83,10503.0,46.3602,46.588,46.3206,46.38,10503.0
2025-04-16 09:40:00,46.87,46.93,46.78,46.88,5937.0,46.4196,46.4791,46.3305,46.4295,5937.0
2025-04-16 09:45:00,46.88,46.88,46.68,46.78,6264.0,46.4295,46.4295,46.2315,46.3305,6264.0
2025-04-16 09:50:00,46.78,46.82,46.59,46.71,8699.0,46.3305,46.3701,46.1423,46.2612,8699.0
2025-04-16 09:55:00,46.66,46.76,46.59,46.59,5702.0,46.2116,46.3107,46.1423,46.1423,5702.0
2025-04-16 10:00:00,46.57,46.7,46.56,46.65,33405.0,46.1225,46.2513,46.1126,46.2017,33405.0
2025-04-16 10:05:00,46.65,46.78,46.56,46.6,12029.0,46.2017,46.3305,46.1126,46.1522,12029.0
2025-04-16 10:10:00,46.65,46.65,46.36,46.41,7942.0,46.2017,46.2017,45.9145,45.9641,7942.0
2025-04-16 10:15:00,46.41,46.42,46.22,46.29,16333.0,45.9641,45.974,45.7759,45.8452,16333.0
2025-04-16 10:20:00,46.29,46.34,46.24,46.26,12585.0,45.8452,45.8947,45.7957,45.8155,12585.0
2025-04-16 10:25:00,46.29,46.36,46.25,46.33,15158.0,45.8452,45.9145,45.8056,45.8848,15158.0
2025-04-16 10:30:00,46.34,46.44,46.33,46.41,4848.0,45.8947,45.9938,45.8848,45.9641,4848.0
2025-04-16 10:35:00,46.39,46.43,46.27,46.33,14513.0,45.9442,45.9839,45.8254,45.8848,14513.0
2025-04-16 10:40:00,46.34,46.43,46.34,46.41,11408.0,45.8947,45.9839,45.8947,45.9641,11408.0
2025-04-16 10:45:00,46.41,46.48,46.38,46.4,17647.0,45.9641,46.0334,45.9343,45.9541,17647.0
2025-04-16 10:50:00,46.38,46.51,46.37,46.46,28594.0,45.9343,46.0631,45.9244,46.0136,28594.0
2025-04-16 10:55:00,46.46,46.54,46.38,46.51,20219.0,46.0136,46.0928,45.9343,46.0631,20219.0
2025-04-16 11:00:00,46.51,46.7,46.51,46.58,45046.0,46.0631,46.2513,46.0631,46.1324,45046.0
2025-04-16 11:05:00,46.55,46.69,46.52,46.63,14170.0,46.1027,46.2414,46.073,46.1819,14170.0
2025-04-16 11:10:00,46.64,46.75,46.64,46.68,14959.0,46.1918,46.3008,46.1918,46.2315,14959.0
2025-04-16 11:15:00,46.68,46.83,46.6,46.76,27890.0,46.2315,46.38,46.1522,46.3107,27890.0
2025-04-16 11:20:00,46.77,46.98,46.74,46.98,15697.0,46.3206,46.5286,46.2909,46.5286,15697.0
2025-04-16 11:25:00,47.01,47.08,46.98,47.02,15313.0,46.5583,46.6276,46.5286,46.5682,15313.0
2025-04-16 11:30:00,47.04,47.08,47.0,47.06,12243.0,46.588,46.6276,46.5484,46.6078,12243.0
2025-04-16 11:35:00,47.08,47.08,46.93,46.99,10608.0,46.6276,46.6276,46.4791,46.5385,10608.0
2025-04-16 11:40:00,46.95,46.99,46.93,46.97,16174.0,46.4989,46.5385,46.4791,46.5187,16174.0
2025-04-16 11:45:00,46.97,47.01,46.92,46.98,37495.0,46.5187,46.5583,46.4692,46.5286,37495.0
2025-04-16 11:50:00,46.98,46.98,46.88,46.92,95323.0,46.5286,46.5286,46.4295,46.4692,95323.0
2025-04-16 11:55:00,46.93,46.95,46.77,46.81,18087.0,46.4791,46.4989,46.3206,46.3602,18087.0
2025-04-16 12:00:00,46.84,46.92,46.76,46.92,16441.0,46.3899,46.4692,46.3107,46.4692,16441.0
2025-04-16 12:05:00,46.9,46.9,46.8,46.84,13727.0,46.4493,46.4493,46.3503,46.3899,13727.0
2025-04-16 12:10:00,46.9,46.95,46.88,46.89,4663.0,46.4493,46.4989,46.4295,46.4394,4663.0
2025-04-16 12:15:00,46.89,46.93,46.87,46.92,6436.0,46.4394,46.4791,46.4196,46.4692,6436.0
2025-04-16 12:20:00,46.92,46.93,46.86,46.92,5517.0,46.4692,46.4791,46.4097,46.4692,5517.0
2025-04-16 12:25:00,46.91,46.95,46.89,46.94,5878.0,46.4592,46.4989,46.4394,46.489,5878.0
2025-04-16 12:30:00,46.94,46.98,46.88,46.97,20360.0,46.489,46.5286,46.4295,46.5187,20360.0
2025-04-16 12:35:00,46.97,46.97,46.85,46.85,9288.0,46.5187,46.5187,46.3998,46.3998,9288.0
2025-04-16 12:40:00,46.87,46.93,46.8,46.93,8345.0,46.4196,46.4791,46.3503,46.4791,8345.0
2025-04-16 12:45:00,46.91,46.91,46.8,46.85,20489.0,46.4592,46.4592,46.3503,46.3998,20489.0
2025-04-16 12:50:00,46.83,46.87,46.77,46.82,9813.0,46.38,46.4196,46.3206,46.3701,9813.0
2025-04-16 12:55:00,46.82,46.91,46.81,46.89,25788.0,46.3701,46.4592,46.3602,46.4394,25788.0
2025-04-16 13:00:00,46.88,46.94,46.83,46.84,12209.0,46.4295,46.489,46.38,46.3899,12209.0
2025-04-16 13:05:00,46.84,46.93,46.82,46.9,8345.0,46.3899,46.4791,46.3701,46.4493,8345.0
2025-04-16 13:10:00,46.9,46.95,46.88,46.94,35797.0,46.4493,46.4989,46.4295,46.489,35797.0
2025-04-16 13:15:00,46.95,46.98,46.93,46.94,21324.0,46.4989,46.5286,46.4791,46.489,21324.0
2025-04-16 13:20:00,46.94,47.0,46.87,46.88,20951.0,46.489,46.5484,46.4196,46.4295,20951.0
2025-04-16 13:25:00,46.88,46.94,46.85,46.93,5304.0,46.4295,46.489,46.3998,46.4791,5304.0
2025-04-16 13:30:00,46.92,46.92,46.54,46.6,34984.0,46.4692,46.4692,46.0928,46.1522,34984.0
2025-04-16 13:35:00,46.61,46.72,46.6,46.62,6933.0,46.1621,46.2711,46.1522,46.172,6933.0
2025-04-16 13:40:00,46.61,46.61,46.51,46.52,6409.0,46.1621,46.1621,46.0631,46.073,6409.0
2025-04-16 13:45:00,46.52,46.61,46.44,46.45,52909.0,46.073,46.1621,45.9938,46.0037,52909.0
2025-04-16 13:50:00,46.4,46.51,46.31,46.32,13695.0,45.9541,46.0631,45.865,45.8749,13695.0
2025-04-16 13:55:00,46.35,46.38,46.21,46.23,8945.0,45.9046,45.9343,45.766,45.7858,8945.0
2025-04-16 14:00:00,46.26,46.42,46.24,46.32,9091.0,45.8155,45.974,45.7957,45.8749,9091.0
2025-04-16 14:05:00,46.34,46.34,46.24,46.27,10969.0,45.8947,45.8947,45.7957,45.8254,10969.0
2025-04-16 14:10:00,46.29,46.37,46.27,46.34,14702.0,45.8452,45.9244,45.8254,45.8947,14702.0
2025-04-16 14:15:00,46.36,46.37,46.16,46.21,18912.0,45.9145,45.9244,45.7165,45.766,18912.0
2025-04-16 14:20:00,46.22,46.36,46.18,46.36,9720.0,45.7759,45.9145,45.7363,45.9145,9720.0
2025-04-16 14:25:00,46.36,46.42,46.31,46.35,12423.0,45.9145,45.974,45.865,45.9046,12423.0
2025-04-16 14:30:00,46.36,46.4,46.3,46.37,8791.0,45.9145,45.9541,45.8551,45.9244,8791.0
2025-04-16 14:35:00,46.34,46.36,46.25,46.26,6559.0,45.8947,45.9145,45.8056,45.8155,6559.0
2025-04-16 14:40:00,46.26,46.28,46.2,46.27,8814.0,45.8155,45.8353,45.7561,45.8254,8814.0
2025-04-16 14:45:00,46.27,46.3,46.23,46.25,7517.0,45.8254,45.8551,45.7858,45.8056,7517.0
2025-04-16 14:50:00,46.28,46.28,46.21,46.21,7714.0,45.8353,45.8353,45.766,45.766,7714.0
2025-04-16 14:55:00,46.21,46.26,46.16,46.17,5252.0,45.766,45.8155,45.7165,45.7264,5252.0
2025-04-16 15:00:00,46.16,46.22,46.03,46.04,13490.0,45.7165,45.7759,45.5877,45.5976,13490.0
2025-04-16 15:05:00,46.04,46.08,45.99,46.0,23467.0,45.5976,45.6372,45.5481,45.558,23467.0
2025-04-16 15:10:00,46.0,46.12,45.94,46.07,14483.0,45.558,45.6768,45.4986,45.6273,14483.0
2025-04-16 15:15:00,46.05,46.08,45.99,45.99,17491.0,45.6075,45.6372,45.5481,45.5481,17491.0
2025-04-16 15:20:00,45.99,46.03,45.94,45.95,15116.0,45.5481,45.5877,45.4986,45.5085,15116.0
2025-04-16 15:25:00,45.95,46.02,45.93,46.0,14151.0,45.5085,45.5778,45.4887,45.558,14151.0
2025-04-16 15:30:00,46.0,46.14,45.99,46.08,35007.0,45.558,45.6966,45.5481,45.6372,35007.0
2025-04-16 15:35:00,46.05,46.15,46.04,46.15,13993.0,45.6075,45.7065,45.5976,45.7065,13993.0
2025-04-16 15:40:00,46.14,46.28,46.11,46.22,22854.0,45.6966,45.8353,45.6669,45.7759,22854.0
2025-04-16 15:45:00,46.22,46.3,46.15,46.29,34284.0,45.7759,45.8551,45.7065,45.8452,34284.0
2025-04-16 15:50:00,46.3,46.37,46.2,46.34,51342.0,45.8551,45.9244,45.7561,45.8947,51342.0
2025-04-16 15:55:00,46.32,46.41,46.22,46.3,243555.0,45.8749,45.9641,45.7759,45.8551,243555.0
2025-04-17 09:30:00,46.11,46.61,46.11,46.58,153537.0,45.6669,46.1621,45.6669,46.1324,153537.0
2025-04-17 09:35:00,46.62,46.65,46.44,46.5,4579.0,46.172,46.2017,45.9938,46.0532,4579.0
2025-04-17 09:40:00,46.47,46.81,46.4,46.7,6441.0,46.0235,46.3602,45.9541,46.2513,6441.0
2025-04-17 09:45:00,46.71,46.81,46.68,46.78,12027.0,46.2612,46.3602,46.2315,46.3305,12027.0
2025-04-17 09:50:00,46.78,46.87,46.73,46.85,18414.0,46.3305,46.4196,46.281,46.3998,18414.0
2025-04-17 09:55:00,46.82,46.82,46.6,46.71,8544.0,46.3701,46.3701,46.1522,46.2612,8544.0
2025-04-17 10:00:00,46.69,46.95,46.68,46.95,15752.0,46.2414,46.4989,46.2315,46.4989,15752.0
2025-04-17 10:05:00,46.92,46.95,46.68,46.7,21113.0,46.4692,46.4989,46.2315,46.2513,21113.0
2025-04-17 10:10:00,46.72,46.89,46.68,46.71,13827.0,46.2711,46.4394,46.2315,46.2612,13827.0
2025-04-17 10:15:00,46.74,46.8,46.63,46.66,9862.0,46.2909,46.3503,46.1819,46.2116,9862.0
2025-04-17 10:20:00,46.66,46.7,46.59,46.62,12655.0,46.2116,46.2513,46.1423,46.172,12655.0
2025-04-17 10:25:00,46.61,46.69,46.55,46.55,7031.0,46.1621,46.2414,46.1027,46.1027,7031.0
2025-04-17 10:30:00,46.55,46.63,46.52,46.57,10293.0,46.1027,46.1819,46.073,46.1225,10293.0
2025-04-17 10:35:00,46.57,46.57,46.47,46.52,10441.0,46.1225,46.1225,46.0235,46.073,10441.0
2025-04-17 10:40:00,46.53,46.69,46.52,46.66,6366.0,46.0829,46.2414,46.073,46.2116,6366.0
2025-04-17 10:45:00,46.66,46.69,46.56,46.57,12402.0,46.2116,46.2414,46.1126,46.1225,12402.0
2025-04-17 10:50:00,46.58,46.61,46.47,46.52,7864.0,46.1324,46.1621,46.0235,46.073,7864.0
2025-04-17 10:55:00,46.53,46.53,46.36,46.36,7180.0,46.0829,46.0829,45.9145,45.9145,7180.0
2025-04-17 11:00:00,46.4,46.49,46.4,46.48,8060.0,45.9541,46.0433,45.9541,46.0334,8060.0
2025-04-17 11:05:00,46.48,46.68,46.46,46.66,8377.0,46.0334,46.2315,46.0136,46.2116,8377.0
2025-04-17 11:10:00,46.66,46.74,46.62,46.71,9064.0,46.2116,46.2909,46.172,46.2612,9064.0
2025-04-17 11:15:00,46.71,46.71,46.57,46.66,10954.0,46.2612,46.2612,46.1225,46.2116,10954.0
2025-04-17 11:20:00,46.66,46.66,46.49,46.53,11492.0,46.2116,46.2116,46.0433,46.0829,11492.0
2025-04-17 11:25:00,46.53,46.57,46.42,46.46,9226.0,46.0829,46.1225,45.974,46.0136,9226.0
2025-04-17 11:30:00,46.45,46.54,46.44,46.5,11081.0,46.0037,46.0928,45.9938,46.0532,11081.0
2025-04-17 11:35:00,46.5,46.59,46.47,46.59,10446.0,46.0532,46.1423,46.0235,46.1423,10446.0
2025-04-17 11:40:00,46.58,46.62,46.51,46.51,6426.0,46.1324,46.172,46.0631,46.0631,6426.0
2025-04-17 11:45:00,46.53,46.59,46.51,46.53,7577.0,46.0829,46.1423,46.0631,46.0829,7577.0
2025-04-17 11:50:00,46.54,46.64,46.5,46.52,7315.0,46.0928,46.1918,46.0532,46.073,7315.0
2025-04-17 11:55:00,46.52,46.55,46.44,46.45,4973.0,46.073,46.1027,45.9938,46.0037,4973.0
2025-04-17 12:00:00,46.46,46.67,46.34,46.34,14204.0,46.0136,46.2216,45.8947,45.8947,14204.0
2025-04-17 12:05:00,46.37,46.58,46.36,46.54,58131.0,45.9244,46.1324,45.9145,46.0928,58131.0
2025-04-17 12:10:00,46.5,46.6,46.4,46.58,18664.0,46.0532,46.1522,45.9541,46.1324,18664.0
2025-04-17 12:15:00,46.52,46.71,46.52,46.68,16966.0,46.073,46.2612,46.073,46.2315,16966.0
2025-04-17 12:20:00,46.68,46.77,46.63,46.74,7460.0,46.2315,46.3206,46.1819,46.2909,7460.0
2025-04-17 12:25:00,46.74,46.8,46.69,46.74,13306.0,46.2909,46.3503,46.2414,46.2909,13306.0
2025-04-17 12:30:00,46.74,46.9,46.69,46.9,13722.0,46.2909,46.4493,46.2414,46.4493,13722.0
2025-04-17 12:35:00,46.92,46.98,46.78,46.78,15359.0,46.4692,46.5286,46.3305,46.3305,15359.0
2025-04-17 12:40:00,46.81,46.87,46.73,46.79,32288.0,46.3602,46.4196,46.281,46.3404,32288.0
2025-04-17 12:45:00,46.8,46.95,46.77,46.84,19862.0,46.3503,46.4989,46.3206,46.3899,19862.0
2025-04-17 12:50:00,46.85,46.98,46.85,46.98,10262.0,46.3998,46.5286,46.3998,46.5286,10262.0
2025-04-17 12:55:00,46.98,47.09,46.96,46.97,13948.0,46.5286,46.6375,46.5088,46.5187,13948.0
2025-04-17 13:00:00,46.97,46.99,46.87,46.92,18804.0,46.5187,46.5385,46.4196,46.4692,18804.0
2025-04-17 13:05:00,46.92,46.92,46.82,46.88,9683.0,46.4692,46.4692,46.3701,46.4295,9683.0
2025-04-17 13:10:00,46.88,46.9,46.76,46.79,15352.0,46.4295,46.4493,46.3107,46.3404,15352.0
2025-04-17 13:15:00,46.77,46.81,46.65,46.66,7378.0,46.3206,46.3602,46.2017,46.2116,7378.0
2025-04-17 13:20:00,46.66,46.69,46.49,46.54,20921.0,46.2116,46.2414,46.0433,46.0928,20921.0
2025-04-17 13:25:00,46.57,46.62,46.47,46.49,25682.0,46.1225,46.172,46.0235,46.0433,25682.0
2025-04-17 13:30:00,46.49,46.63,46.49,46.62,12494.0,46.0433,46.1819,46.0433,46.172,12494.0
2025-04-17 13:35:00,46.62,46.7,46.61,46.7,11349.0,46.172,46.2513,46.1621,46.2513,11349.0
2025-04-17 13:40:00,46.71,46.71,46.54,46.65,14279.0,46.2612,46.2612,46.0928,46.2017,14279.0
2025-04-17 13:45:00,46.67,46.85,46.65,46.69,7793.0,46.2216,46.3998,46.2017,46.2414,7793.0
2025-04-17 13:50:00,46.68,46.77,46.68,46.71,7811.0,46.2315,46.3206,46.2315,46.2612,7811.0
2025-04-17 13:55:00,46.72,46.78,46.65,46.65,6400.0,46.2711,46.3305,46.2017,46.2017,6400.0
2025-04-17 14:00:00,46.66,46.68,46.6,46.68,10397.0,46.2116,46.2315,46.1522,46.2315,10397.0
2025-04-17 14:05:00,46.7,46.7,46.62,46.66,34924.0,46.2513,46.2513,46.172,46.2116,34924.0
2025-04-17 14:10:00,46.66,46.7,46.55,46.58,13227.0,46.2116,46.2513,46.1027,46.1324,13227.0
2025-04-17 14:15:00,46.55,46.61,46.5,46.59,8802.0,46.1027,46.1621,46.0532,46.1423,8802.0
2025-04-17 14:20:00,46.6,46.66,46.57,46.62,9881.0,46.1522,46.2116,46.1225,46.172,9881.0
2025-04-17 14:25:00,46.63,46.66,46.56,46.57,14548.0,46.1819,46.2116,46.1126,46.1225,14548.0
2025-04-17 14:30:00,46.58,46.67,46.56,46.61,9942.0,46.1324,46.2216,46.1126,46.1621,9942.0
2025-04-17 14:35:00,46.62,46.7,46.6,46.68,10353.0,46.172,46.2513,46.1522,46.2315,10353.0
2025-04-17 14:40:00,46.69,46.69,46.59,46.63,14891.0,46.2414,46.2414,46.1423,46.1819,14891.0
2025-04-17 14:45:00,46.63,46.68,46.4,46.41,52945.0,46.1819,46.2315,45.9541,45.9641,52945.0
2025-04-17 14:50:00,46.39,46.48,46.32,46.38,18943.0,45.9442,46.0334,45.8749,45.9343,18943.0
2025-04-17 14:55:00,46.37,46.4,46.31,46.31,12688.0,45.9244,45.9541,45.865,45.865,12688.0
2025-04-17 15:00:00,46.3,46.33,46.26,46.3,12926.0,45.8551,45.8848,45.8155,45.8551,12926.0
2025-04-17 15:05:00,46.28,46.3,46.24,46.28,13323.0,45.8353,45.8551,45.7957,45.8353,13323.0
2025-04-17 15:10:00,46.28,46.29,46.25,46.28,73034.0,45.8353,45.8452,45.8056,45.8353,73034.0
2025-04-17 15:15:00,46.26,46.32,46.2,46.3,28108.0,45.8155,45.8749,45.7561,45.8551,28108.0
2025-04-17 15:20:00,46.3,46.41,46.23,46.37,18542.0,45.8551,45.9641,45.7858,45.9244,18542.0
2025-04-17 15:25:00,46.37,46.39,46.29,46.32,23787.0,45.9244,45.9442,45.8452,45.8749,23787.0
2025-04-17 15:30:00,46.31,46.42,46.31,46.4,27608.0,45.865,45.974,45.865,45.9541,27608.0
2025-04-17 15:35:00,46.41,46.42,46.33,46.37,27293.0,45.9641,45.974,45.8848,45.9244,27293.0
2025-04-17 15:40:00,46.36,46.42,46.29,46.38,32366.0,45.9145,45.974,45.8452,45.9343,32366.0
2025-04-17 15:45:00,46.38,46.41,46.3,46.32,49221.0,45.9343,45.9641,45.8551,45.8749,49221.0
2025-04-17 15:50:00,46.3,46.36,46.23,46.35,77072.0,45.8551,45.9145,45.7858,45.9046,77072.0
2025-04-17 15:55:00,46.34,46.35,46.21,46.28,203587.0,45.8947,45.9046,45.766,45.8353,203587.0
2025-04-21 09:30:00,45.83,46.26,45.6,45.65,39013.0,45.3896,45.8155,45.1618,45.2114,39013.0
2025-04-21 09:35:00,45.54,46.04,45.51,45.94,9155.0,45.1024,45.5976,45.0727,45.4986,9155.0
2025-04-21 09:40:00,45.94,46.06,45.75,45.75,5352.0,45.4986,45.6174,45.3104,45.3104,5352.0
2025-04-21 09:45:00,45.8,45.8,45.61,45.62,14386.0,45.3599,45.3599,45.1717,45.1816,14386.0
2025-04-21 09:50:00,45.62,45.62,45.53,45.58,4394.0,45.1816,45.1816,45.0925,45.142,4394.0
2025-04-21 09:55:00,45.56,45.56,45.31,45.34,9722.0,45.1222,45.1222,44.8746,44.9043,9722.0
2025-04-21 10:00:00,45.31,45.35,45.22,45.35,19646.0,44.8746,44.9142,44.7855,44.9142,19646.0
2025-04-21 10:05:00,45.34,45.42,45.27,45.35,10666.0,44.9043,44.9836,44.835,44.9142,10666.0
2025-04-21 10:10:00,45.32,45.41,45.32,45.35,10236.0,44.8845,44.9737,44.8845,44.9142,10236.0
2025-04-21 10:15:00,45.37,45.37,45.16,45.2,16118.0,44.934,44.934,44.7261,44.7657,16118.0
2025-04-21 10:20:00,45.19,45.21,45.08,45.08,13610.0,44.7558,44.7756,44.6468,44.6468,13610.0
2025-04-21 10:25:00,45.08,45.16,45.06,45.16,17491.0,44.6468,44.7261,44.627,44.7261,17491.0
2025-04-21 10:30:00,45.16,45.22,45.16,45.19,19790.0,44.7261,44.7855,44.7261,44.7558,19790.0
2025-04-21 10:35:00,45.19,45.3,45.17,45.29,8646.0,44.7558,44.8647,44.736,44.8548,8646.0
2025-04-21 10:40:00,45.3,45.4,45.26,45.3,9648.0,44.8647,44.9638,44.8251,44.8647,9648.0
2025-04-21 10:45:00,45.32,45.43,45.25,45.25,3575.0,44.8845,44.9935,44.8152,44.8152,3575.0
2025-04-21 10:50:00,45.24,45.34,45.22,45.31,4059.0,44.8053,44.9043,44.7855,44.8746,4059.0
2025-04-21 10:55:00,45.33,45.35,45.2,45.2,4689.0,44.8944,44.9142,44.7657,44.7657,4689.0
2025-04-21 11:00:00,45.21,45.25,45.18,45.24,7721.0,44.7756,44.8152,44.7459,44.8053,7721.0
2025-04-21 11:05:00,45.25,45.26,45.16,45.2,6437.0,44.8152,44.8251,44.7261,44.7657,6437.0
2025-04-21 11:10:00,45.21,45.26,45.19,45.21,6750.0,44.7756,44.8251,44.7558,44.7756,6750.0
2025-04-21 11:15:00,45.22,45.31,45.2,45.3,6555.0,44.7855,44.8746,44.7657,44.8647,6555.0
2025-04-21 11:20:00,45.3,45.31,45.24,45.27,4886.0,44.8647,44.8746,44.8053,44.835,4886.0
2025-04-21 11:25:00,45.27,45.28,45.18,45.19,17808.0,44.835,44.8449,44.7459,44.7558,17808.0
2025-04-21 11:30:00,45.2,45.22,45.07,45.09,5734.0,44.7657,44.7855,44.6369,44.6567,5734.0
2025-04-21 11:35:00,45.09,45.14,45.07,45.14,4581.0,44.6567,44.7063,44.6369,44.7063,4581.0
2025-04-21 11:40:00,45.13,45.14,45.08,45.09,3116.0,44.6964,44.7063,44.6468,44.6567,3116.0
2025-04-21 11:45:00,45.09,45.1,44.99,45.01,4529.0,44.6567,44.6666,44.5577,44.5775,4529.0
2025-04-21 11:50:00,45.0,45.01,44.93,44.95,5101.0,44.5676,44.5775,44.4983,44.5181,5101.0
2025-04-21 11:55:00,44.95,44.98,44.94,44.96,5335.0,44.5181,44.5478,44.5082,44.528,5335.0
2025-04-21 12:00:00,44.95,45.02,44.95,44.99,3939.0,44.5181,44.5874,44.5181,44.5577,3939.0
2025-04-21 12:05:00,44.99,45.04,44.98,45.04,4134.0,44.5577,44.6072,44.5478,44.6072,4134.0
2025-04-21 12:10:00,45.03,45.06,45.0,45.05,2373.0,44.5973,44.627,44.5676,44.6171,2373.0
2025-04-21 12:15:00,45.06,45.07,45.01,45.05,3610.0,44.627,44.6369,44.5775,44.6171,3610.0
2025-04-21 12:20:00,45.05,45.1,45.05,45.09,2932.0,44.6171,44.6666,44.6171,44.6567,2932.0
2025-04-21 12:25:00,45.08,45.08,45.04,45.04,3187.0,44.6468,44.6468,44.6072,44.6072,3187.0
2025-04-21 12:30:00,45.05,45.11,45.01,45.03,8459.0,44.6171,44.6765,44.5775,44.5973,8459.0
2025-04-21 12:35:00,45.01,45.09,45.01,45.08,5049.0,44.5775,44.6567,44.5775,44.6468,5049.0
2025-04-21 12:40:00,45.1,45.12,45.04,45.04,5233.0,44.6666,44.6864,44.6072,44.6072,5233.0
2025-04-21 12:45:00,45.03,45.05,44.95,44.98,5404.0,44.5973,44.6171,44.5181,44.5478,5404.0
2025-04-21 12:50:00,44.95,44.95,44.87,44.88,4006.0,44.5181,44.5181,44.4388,44.4488,4006.0
2025-04-21 12:55:00,44.87,44.87,44.79,44.79,8382.0,44.4388,44.4388,44.3596,44.3596,8382.0
2025-04-21 13:00:00,44.8,44.88,44.73,44.73,11693.0,44.3695,44.4488,44.3002,44.3002,11693.0
2025-04-21 13:05:00,44.76,44.78,44.72,44.75,4506.0,44.3299,44.3497,44.2903,44.32,4506.0
2025-04-21 13:10:00,44.74,44.74,44.68,44.7,6571.0,44.3101,44.3101,44.2507,44.2705,6571.0
2025-04-21 13:15:00,44.71,44.76,44.66,44.76,11044.0,44.2804,44.3299,44.2309,44.3299,11044.0
2025-04-21 13:20:00,44.74,44.83,44.74,44.76,10791.0,44.3101,44.3992,44.3101,44.3299,10791.0
2025-04-21 13:25:00,44.75,44.81,44.73,44.78,6190.0,44.32,44.3794,44.3002,44.3497,6190.0
2025-04-21 13:30:00,44.8,44.84,44.76,44.79,14920.0,44.3695,44.4091,44.3299,44.3596,14920.0
2025-04-21 13:35:00,44.79,44.83,44.76,44.81,6041.0,44.3596,44.3992,44.3299,44.3794,6041.0
2025-04-21 13:40:00,44.82,44.84,44.67,44.71,19151.0,44.3893,44.4091,44.2408,44.2804,19151.0
2025-04-21 13:45:00,44.72,44.74,44.67,44.73,9767.0,44.2903,44.3101,44.2408,44.3002,9767.0
2025-04-21 13:50:00,44.74,44.76,44.69,44.7,5324.0,44.3101,44.3299,44.2606,44.2705,5324.0
2025-04-21 13:55:00,44.71,44.72,44.62,44.66,7130.0,44.2804,44.2903,44.1913,44.2309,7130.0
2025-04-21 14:00:00,44.66,44.7,44.64,44.68,9775.0,44.2309,44.2705,44.2111,44.2507,9775.0
2025-04-21 14:05:00,44.69,44.79,44.68,44.71,7389.0,44.2606,44.3596,44.2507,44.2804,7389.0
2025-04-21 14:10:00,44.71,44.77,44.7,44.74,11308.0,44.2804,44.3398,44.2705,44.3101,11308.0
2025-04-21 14:15:00,44.74,44.84,44.73,44.77,6473.0,44.3101,44.4091,44.3002,44.3398,6473.0
2025-04-21 14:20:00,44.78,44.8,44.76,44.78,4843.0,44.3497,44.3695,44.3299,44.3497,4843.0
2025-04-21 14:25:00,44.77,44.81,44.77,44.81,5069.0,44.3398,44.3794,44.3398,44.3794,5069.0
2025-04-21 14:30:00,44.82,44.9,44.81,44.86,10397.0,44.3893,44.4686,44.3794,44.4289,10397.0
2025-04-21 14:35:00,44.86,44.87,44.81,44.83,43907.0,44.4289,44.4388,44.3794,44.3992,43907.0
2025-04-21 14:40:00,44.82,44.85,44.8,44.81,14581.0,44.3893,44.419,44.3695,44.3794,14581.0
2025-04-21 14:45:00,44.83,44.86,44.8,44.82,23482.0,44.3992,44.4289,44.3695,44.3893,23482.0
2025-04-21 14:50:00,44.84,44.84,44.75,44.75,12663.0,44.4091,44.4091,44.32,44.32,12663.0
2025-04-21 14:55:00,44.76,44.76,44.69,44.69,8187.0,44.3299,44.3299,44.2606,44.2606,8187.0
2025-04-21 15:00:00,44.7,44.76,44.7,44.73,17878.0,44.2705,44.3299,44.2705,44.3002,17878.0
2025-04-21 15:05:00,44.74,44.79,44.73,44.77,12937.0,44.3101,44.3596,44.3002,44.3398,12937.0
2025-04-21 15:10:00,44.75,44.8,44.74,44.75,9425.0,44.32,44.3695,44.3101,44.32,9425.0
2025-04-21 15:15:00,44.75,44.79,44.74,44.78,13751.0,44.32,44.3596,44.3101,44.3497,13751.0
2025-04-21 15:20:00,44.79,44.81,44.76,44.78,13937.0,44.3596,44.3794,44.3299,44.3497,13937.0
2025-04-21 15:25:00,44.77,44.77,44.69,44.7,18013.0,44.3398,44.3398,44.2606,44.2705,18013.0
2025-04-21 15:30:00,44.71,44.79,44.71,44.74,18348.0,44.2804,44.3596,44.2804,44.3101,18348.0
2025-04-21 15:35:00,44.75,45.0,44.71,44.93,30031.0,44.32,44.5676,44.2804,44.4983,30031.0
2025-04-21 15:40:00,44.94,45.01,44.91,44.93,20142.0,44.5082,44.5775,44.4785,44.4983,20142.0
2025-04-21 15:45:00,44.92,45.04,44.89,45.03,35765.0,44.4884,44.6072,44.4587,44.5973,35765.0
2025-04-21 15:50:00,45.02,45.12,44.96,45.09,36971.0,44.5874,44.6864,44.528,44.6567,36971.0
2025-04-21 15:55:00,45.09,45.15,45.05,45.08,146743.0,44.6567,44.7162,44.6171,44.6468,146743.0
2025-04-22 09:30:00,45.54,45.97,45.42,45.95,61737.0,45.1024,45.5283,44.9836,45.5085,61737.0
2025-04-22 09:35:00,45.95,46.18,45.89,46.16,19867.0,45.5085,45.7363,45.449,45.7165,19867.0
2025-04-22 09:40:00,46.17,46.28,46.14,46.2,10193.0,45.7264,45.8353,45.6966,45.7561,10193.0
2025-04-22 09:45:00,46.22,46.28,46.15,46.24,13989.0,45.7759,45.8353,45.7065,45.7957,13989.0
2025-04-22 09:50:00,46.21,46.27,46.14,46.15,10720.0,45.766,45.8254,45.6966,45.7065,10720.0
2025-04-22 09:55:00,46.15,46.15,46.0,46.02,12901.0,45.7065,45.7065,45.558,45.5778,12901.0
2025-04-22 10:00:00,46.04,46.09,45.94,46.0,52518.0,45.5976,45.6471,45.4986,45.558,52518.0
2025-04-22 10:05:00,45.97,46.14,45.94,46.08,15332.0,45.5283,45.6966,45.4986,45.6372,15332.0
2025-04-22 10:10:00,46.06,46.13,46.01,46.04,7704.0,45.6174,45.6867,45.5679,45.5976,7704.0
2025-04-22 10:15:00,46.05,46.16,46.03,46.13,10722.0,45.6075,45.7165,45.5877,45.6867,10722.0
2025-04-22 10:20:00,46.13,46.16,46.08,46.1,9008.0,45.6867,45.7165,45.6372,45.657,9008.0
2025-04-22 10:25:00,46.1,46.12,45.93,46.0,12170.0,45.657,45.6768,45.4887,45.558,12170.0
2025-04-22 10:30:00,46.0,46.04,45.93,45.95,23708.0,45.558,45.5976,45.4887,45.5085,23708.0
2025-04-22 10:35:00,45.96,46.09,45.92,46.05,21217.0,45.5184,45.6471,45.4788,45.6075,21217.0
2025-04-22 10:40:00,46.05,46.2,46.03,46.18,73563.0,45.6075,45.7561,45.5877,45.7363,73563.0
2025-04-22 10:45:00,46.18,46.38,46.17,46.34,24259.0,45.7363,45.9343,45.7264,45.8947,24259.0
2025-04-22 10:50:00,46.34,46.34,46.25,46.28,17497.0,45.8947,45.8947,45.8056,45.8353,17497.0
2025-04-22 10:55:00,46.3,46.39,46.28,46.32,8470.0,45.8551,45.9442,45.8353,45.8749,8470.0
2025-04-22 11:00:00,46.34,46.48,46.33,46.45,12152.0,45.8947,46.0334,45.8848,46.0037,12152.0
2025-04-22 11:05:00,46.47,46.56,46.44,46.56,47810.0,46.0235,46.1126,45.9938,46.1126,47810.0
2025-04-22 11:10:00,46.55,46.68,46.55,46.61,23140.0,46.1027,46.2315,46.1027,46.1621,23140.0
2025-04-22 11:15:00,46.61,46.63,46.49,46.52,12411.0,46.1621,46.1819,46.0433,46.073,12411.0
2025-04-22 11:20:00,46.49,46.54,46.42,46.51,15647.0,46.0433,46.0928,45.974,46.0631,15647.0
2025-04-22 11:25:00,46.49,46.5,46.4,46.4,10436.0,46.0433,46.0532,45.9541,45.9541,10436.0
2025-04-22 11:30:00,46.41,46.43,46.31,46.34,10509.0,45.9641,45.9839,45.865,45.8947,10509.0
2025-04-22 11:35:00,46.36,46.37,46.28,46.28,40755.0,45.9145,45.9244,45.8353,45.8353,40755.0
2025-04-22 11:40:00,46.3,46.33,46.11,46.12,11544.0,45.8551,45.8848,45.6669,45.6768,11544.0
2025-04-22 11:45:00,46.13,46.18,46.07,46.08,16012.0,45.6867,45.7363,45.6273,45.6372,16012.0
2025-04-22 11:50:00,46.09,46.18,46.09,46.15,17704.0,45.6471,45.7363,45.6471,45.7065,17704.0
2025-04-22 11:55:00,46.15,46.51,46.14,46.5,42412.0,45.7065,46.0631,45.6966,46.0532,42412.0
2025-04-22 12:00:00,46.5,46.75,46.49,46.66,10957.0,46.0532,46.3008,46.0433,46.2116,10957.0
2025-04-22 12:05:00,46.65,46.7,46.56,46.64,22674.0,46.2017,46.2513,46.1126,46.1918,22674.0
2025-04-22 12:10:00,46.66,46.69,46.64,46.69,6208.0,46.2116,46.2414,46.1918,46.2414,6208.0
2025-04-22 12:15:00,46.65,46.7,46.6,46.63,3803.0,46.2017,46.2513,46.1522,46.1819,3803.0
2025-04-22 12:20:00,46.63,46.72,46.62,46.71,3150.0,46.1819,46.2711,46.172,46.2612,3150.0
2025-04-22 12:25:00,46.69,46.75,46.66,46.68,4565.0,46.2414,46.3008,46.2116,46.2315,4565.0
2025-04-22 12:30:00,46.66,46.67,46.58,46.58,4812.0,46.2116,46.2216,46.1324,46.1324,4812.0
2025-04-22 12:35:00,46.6,46.61,46.53,46.53,3760.0,46.1522,46.1621,46.0829,46.0829,3760.0
2025-04-22 12:40:00,46.54,46.54,46.41,46.51,6835.0,46.0928,46.0928,45.9641,46.0631,6835.0
2025-04-22 12:45:00,46.51,46.51,46.45,46.46,4916.0,46.0631,46.0631,46.0037,46.0136,4916.0
2025-04-22 12:50:00,46.45,46.45,46.31,46.38,9840.0,46.0037,46.0037,45.865,45.9343,9840.0
2025-04-22 12:55:00,46.35,46.4,46.31,46.31,5236.0,45.9046,45.9541,45.865,45.865,5236.0
2025-04-22 13:00:00,46.32,46.39,46.32,46.36,4647.0,45.8749,45.9442,45.8749,45.9145,4647.0
2025-04-22 13:05:00,46.36,46.43,46.33,46.37,14112.0,45.9145,45.9839,45.8848,45.9244,14112.0
2025-04-22 13:10:00,46.33,46.33,46.06,46.09,5605.0,45.8848,45.8848,45.6174,45.6471,5605.0
2025-04-22 13:15:00,46.07,46.11,45.92,46.03,7581.0,45.6273,45.6669,45.4788,45.5877,7581.0
2025-04-22 13:20:00,46.04,46.04,45.82,45.87,15685.0,45.5976,45.5976,45.3797,45.4292,15685.0
2025-04-22 13:25:00,45.84,46.08,45.77,45.8,7620.0,45.3995,45.6372,45.3302,45.3599,7620.0
2025-04-22 13:30:00,45.77,45.85,45.75,45.8,8685.0,45.3302,45.4094,45.3104,45.3599,8685.0
2025-04-22 13:35:00,45.84,45.93,45.83,45.88,8569.0,45.3995,45.4887,45.3896,45.4391,8569.0
2025-04-22 13:40:00,45.89,45.9,45.83,45.9,3264.0,45.449,45.459,45.3896,45.459,3264.0
2025-04-22 13:45:00,45.89,45.9,45.83,45.86,6154.0,45.449,45.459,45.3896,45.4193,6154.0
2025-04-22 13:50:00,45.84,45.89,45.8,45.89,5327.0,45.3995,45.449,45.3599,45.449,5327.0
2025-04-22 13:55:00,45.89,45.93,45.82,45.82,7799.0,45.449,45.4887,45.3797,45.3797,7799.0
2025-04-22 14:00:00,45.82,46.02,45.82,46.02,10196.0,45.3797,45.5778,45.3797,45.5778,10196.0
2025-04-22 14:05:00,46.02,46.14,45.99,46.04,12428.0,45.5778,45.6966,45.5481,45.5976,12428.0
2025-04-22 14:10:00,46.02,46.07,45.98,46.07,9018.0,45.5778,45.6273,45.5382,45.6273,9018.0
2025-04-22 14:15:00,46.06,46.16,46.06,46.16,14830.0,45.6174,45.7165,45.6174,45.7165,14830.0
2025-04-22 14:20:00,46.15,46.24,46.12,46.22,6016.0,45.7065,45.7957,45.6768,45.7759,6016.0
2025-04-22 14:25:00,46.23,46.24,46.18,46.21,6944.0,45.7858,45.7957,45.7363,45.766,6944.0
2025-04-22 14:30:00,46.21,46.23,46.14,46.21,15482.0,45.766,45.7858,45.6966,45.766,15482.0
2025-04-22 14:35:00,46.2,46.26,46.19,46.2,8602.0,45.7561,45.8155,45.7462,45.7561,8602.0
2025-04-22 14:40:00,46.2,46.29,46.2,46.27,6222.0,45.7561,45.8452,45.7561,45.8254,6222.0
2025-04-22 14:45:00,46.26,46.31,46.26,46.28,5091.0,45.8155,45.865,45.8155,45.8353,5091.0
2025-04-22 14:50:00,46.29,46.34,46.28,46.32,8483.0,45.8452,45.8947,45.8353,45.8749,8483.0
2025-04-22 14:55:00,46.31,46.35,46.28,46.3,10260.0,45.865,45.9046,45.8353,45.8551,10260.0
2025-04-22 15:00:00,46.29,46.33,46.25,46.31,9523.0,45.8452,45.8848,45.8056,45.865,9523.0
2025-04-22 15:05:00,46.32,46.34,46.27,46.33,13780.0,45.8749,45.8947,45.8254,45.8848,13780.0
2025-04-22 15:10:00,46.31,46.32,46.26,46.27,7140.0,45.865,45.8749,45.8155,45.8254,7140.0
2025-04-22 15:15:00,46.27,46.28,46.16,46.18,11918.0,45.8254,45.8353,45.7165,45.7363,11918.0
2025-04-22 15:20:00,46.18,46.24,46.16,46.22,9851.0,45.7363,45.7957,45.7165,45.7759,9851.0
2025-04-22 15:25:00,46.22,46.28,46.17,46.21,10717.0,45.7759,45.8353,45.7264,45.766,10717.0
2025-04-22 15:30:00,46.21,46.3,46.19,46.28,11212.0,45.766,45.8551,45.7462,45.8353,11212.0
2025-04-22 15:35:00,46.28,46.35,46.27,46.29,15562.0,45.8353,45.9046,45.8254,45.8452,15562.0
2025-04-22 15:40:00,46.27,46.48,46.27,46.45,18979.0,45.8254,46.0334,45.8254,46.0037,18979.0
2025-04-22 15:45:00,46.45,46.55,46.44,46.54,30270.0,46.0037,46.1027,45.9938,46.0928,30270.0
2025-04-22 15:50:00,46.52,46.52,46.37,46.43,34009.0,46.073,46.073,45.9244,45.9839,34009.0
2025-04-22 15:55:00,46.42,46.54,46.35,46.5,141303.0,45.974,46.0928,45.9046,46.0532,141303.0
2025-04-23 09:30:00,47.59,47.6,46.89,47.09,103793.0,47.1327,47.1426,46.4394,46.6375,103793.0
2025-04-23 09:35:00,47.13,47.78,47.11,47.59,60749.0,46.6771,47.3209,46.6573,47.1327,60749.0
2025-04-23 09:40:00,47.54,48.25,47.51,48.15,68291.0,47.0832,47.7864,47.0535,47.6873,68291.0
2025-04-23 09:45:00,48.15,48.33,48.02,48.22,16186.0,47.6873,47.8656,47.5586,47.7567,16186.0
2025-04-23 09:50:00,48.23,48.32,48.01,48.11,19158.0,47.7666,47.8557,47.5487,47.6477,19158.0
2025-04-23 09:55:00,48.06,48.08,47.81,47.89,20067.0,47.5982,47.618,47.3506,47.4298,20067.0
2025-04-23 10:00:00,47.93,48.08,47.66,47.85,28726.0,47.4694,47.618,47.202,47.3902,28726.0
2025-04-23 10:05:00,47.84,48.04,47.75,47.94,52968.0,47.3803,47.5784,47.2912,47.4793,52968.0
2025-04-23 10:10:00,47.94,48.16,47.84,47.89,37112.0,47.4793,47.6972,47.3803,47.4298,37112.0
2025-04-23 10:15:00,47.89,47.92,47.63,47.82,20118.0,47.4298,47.4595,47.1723,47.3605,20118.0
2025-04-23 10:20:00,47.78,47.8,47.59,47.75,27742.0,47.3209,47.3407,47.1327,47.2912,27742.0
2025-04-23 10:25:00,47.74,47.86,47.73,47.82,20427.0,47.2813,47.4001,47.2714,47.3605,20427.0
2025-04-23 10:30:00,47.82,47.95,47.79,47.91,21904.0,47.3605,47.4893,47.3308,47.4496,21904.0
2025-04-23 10:35:00,47.92,48.0,47.75,47.78,18749.0,47.4595,47.5388,47.2912,47.3209,18749.0
2025-04-23 10:40:00,47.75,47.8,47.69,47.77,17545.0,47.2912,47.3407,47.2318,47.311,17545.0
2025-04-23 10:45:00,47.8,47.81,47.6,47.6,17269.0,47.3407,47.3506,47.1426,47.1426,17269.0
2025-04-23 10:50:00,47.61,47.66,47.54,47.55,20118.0,47.1525,47.202,47.0832,47.0931,20118.0
2025-04-23 10:55:00,47.53,47.53,47.35,47.41,32564.0,47.0733,47.0733,46.895,46.9544,32564.0
2025-04-23 11:00:00,47.43,47.76,47.28,47.59,63787.0,46.9743,47.3011,46.8257,47.1327,63787.0
2025-04-23 11:05:00,47.59,47.78,47.53,47.65,18371.0,47.1327,47.3209,47.0733,47.1921,18371.0
2025-04-23 11:10:00,47.63,47.75,47.61,47.68,36041.0,47.1723,47.2912,47.1525,47.2218,36041.0
2025-04-23 11:15:00,47.68,47.7,47.51,47.54,9523.0,47.2218,47.2417,47.0535,47.0832,9523.0
2025-04-23 11:20:00,47.51,47.61,47.19,47.4,37561.0,47.0535,47.1525,46.7366,46.9445,37561.0
2025-04-23 11:25:00,47.36,47.39,47.09,47.23,17173.0,46.9049,46.9346,46.6375,46.7762,17173.0
2025-04-23 11:30:00,47.23,47.26,47.07,47.19,31524.0,46.7762,46.8059,46.6177,46.7366,31524.0
2025-04-23 11:35:00,47.18,47.31,47.16,47.3,9889.0,46.7267,46.8554,46.7068,46.8455,9889.0
2025-04-23 11:40:00,47.31,47.36,47.06,47.07,7681.0,46.8554,46.9049,46.6078,46.6177,7681.0
2025-04-23 11:45:00,47.07,47.1,46.83,46.84,17189.0,46.6177,46.6474,46.38,46.3899,17189.0
2025-04-23 11:50:00,46.84,46.92,46.76,46.85,10669.0,46.3899,46.4692,46.3107,46.3998,10669.0
2025-04-23 11:55:00,46.87,46.97,46.84,46.89,13208.0,46.4196,46.5187,46.3899,46.4394,13208.0
2025-04-23 12:00:00,46.94,46.97,46.83,46.89,11432.0,46.489,46.5187,46.38,46.4394,11432.0
2025-04-23 12:05:00,46.89,46.9,46.67,46.68,12346.0,46.4394,46.4493,46.2216,46.2315,12346.0
2025-04-23 12:10:00,46.68,46.84,46.63,46.7,13858.0,46.2315,46.3899,46.1819,46.2513,13858.0
2025-04-23 12:15:00,46.7,46.7,46.49,46.49,6385.0,46.2513,46.2513,46.0433,46.0433,6385.0
2025-04-23 12:20:00,46.51,46.57,46.49,46.55,9730.0,46.0631,46.1225,46.0433,46.1027,9730.0
2025-04-23 12:25:00,46.55,46.68,46.45,46.66,10926.0,46.1027,46.2315,46.0037,46.2116,10926.0
2025-04-23 12:30:00,46.66,46.72,46.62,46.7,8228.0,46.2116,46.2711,46.172,46.2513,8228.0
2025-04-23 12:35:00,46.7,46.8,46.69,46.71,7761.0,46.2513,46.3503,46.2414,46.2612,7761.0
2025-04-23 12:40:00,46.68,46.76,46.66,46.66,19285.0,46.2315,46.3107,46.2116,46.2116,19285.0
2025-04-23 12:45:00,46.68,46.69,46.51,46.58,13478.0,46.2315,46.2414,46.0631,46.1324,13478.0
2025-04-23 12:50:00,46.55,46.64,46.53,46.63,5288.0,46.1027,46.1918,46.0829,46.1819,5288.0
2025-04-23 12:55:00,46.6,46.72,46.58,46.71,11049.0,46.1522,46.2711,46.1324,46.2612,11049.0
2025-04-23 13:00:00,46.69,46.73,46.46,46.73,23964.0,46.2414,46.281,46.0136,46.281,23964.0
2025-04-23 13:05:00,46.73,46.84,46.73,46.8,15165.0,46.281,46.3899,46.281,46.3503,15165.0
2025-04-23 13:10:00,46.78,46.8,46.74,46.77,8486.0,46.3305,46.3503,46.2909,46.3206,8486.0
2025-04-23 13:15:00,46.79,46.79,46.71,46.71,11522.0,46.3404,46.3404,46.2612,46.2612,11522.0
2025-04-23 13:20:00,46.73,46.75,46.67,46.7,14812.0,46.281,46.3008,46.2216,46.2513,14812.0
2025-04-23 13:25:00,46.72,46.74,46.59,46.59,22455.0,46.2711,46.2909,46.1423,46.1423,22455.0
2025-04-23 13:30:00,46.63,46.7,46.53,46.55,11076.0,46.1819,46.2513,46.0829,46.1027,11076.0
2025-04-23 13:35:00,46.54,46.56,46.39,46.48,17425.0,46.0928,46.1126,45.9442,46.0334,17425.0
2025-04-23 13:40:00,46.48,46.54,46.44,46.52,7708.0,46.0334,46.0928,45.9938,46.073,7708.0
2025-04-23 13:45:00,46.52,46.55,46.43,46.54,12027.0,46.073,46.1027,45.9839,46.0928,12027.0
2025-04-23 13:50:00,46.53,46.72,46.51,46.72,9683.0,46.0829,46.2711,46.0631,46.2711,9683.0
2025-04-23 13:55:00,46.72,46.82,46.7,46.76,12374.0,46.2711,46.3701,46.2513,46.3107,12374.0
2025-04-23 14:00:00,46.75,46.79,46.6,46.75,14348.0,46.3008,46.3404,46.1522,46.3008,14348.0
2025-04-23 14:05:00,46.76,46.79,46.71,46.76,7507.0,46.3107,46.3404,46.2612,46.3107,7507.0
2025-04-23 14:10:00,46.77,46.82,46.69,46.79,13925.0,46.3206,46.3701,46.2414,46.3404,13925.0
2025-04-23 14:15:00,46.79,46.9,46.77,46.82,8154.0,46.3404,46.4493,46.3206,46.3701,8154.0
2025-04-23 14:20:00,46.84,46.91,46.78,46.81,10573.0,46.3899,46.4592,46.3305,46.3602,10573.0
2025-04-23 14:25:00,46.8,46.8,46.65,46.67,9034.0,46.3503,46.3503,46.2017,46.2216,9034.0
2025-04-23 14:30:00,46.67,46.88,46.67,46.76,36802.0,46.2216,46.4295,46.2216,46.3107,36802.0
2025-04-23 14:35:00,46.78,47.11,46.78,46.94,170237.0,46.3305,46.6573,46.3305,46.489,170237.0
2025-04-23 14:40:00,46.91,46.92,46.72,46.78,36609.0,46.4592,46.4692,46.2711,46.3305,36609.0
2025-04-23 14:45:00,46.78,46.84,46.76,46.8,16412.0,46.3305,46.3899,46.3107,46.3503,16412.0
2025-04-23 14:50:00,46.8,46.88,46.72,46.78,23322.0,46.3503,46.4295,46.2711,46.3305,23322.0
2025-04-23 14:55:00,46.77,46.93,46.76,46.81,18650.0,46.3206,46.4791,46.3107,46.3602,18650.0
2025-04-23 15:00:00,46.8,46.85,46.68,46.71,29986.0,46.3503,46.3998,46.2315,46.2612,29986.0
2025-04-23 15:05:00,46.72,46.77,46.64,46.72,20458.0,46.2711,46.3206,46.1918,46.2711,20458.0
2025-04-23 15:10:00,46.7,46.75,46.68,46.68,16729.0,46.2513,46.3008,46.2315,46.2315,16729.0
2025-04-23 15:15:00,46.69,46.73,46.61,46.62,22715.0,46.2414,46.281,46.1621,46.172,22715.0
2025-04-23 15:20:00,46.63,46.66,46.59,46.6,14096.0,46.1819,46.2116,46.1423,46.1522,14096.0
2025-04-23 15:25:00,46.6,46.65,46.56,46.62,27987.0,46.1522,46.2017,46.1126,46.172,27987.0
2025-04-23 15:30:00,46.62,46.72,46.62,46.64,26353.0,46.172,46.2711,46.172,46.1918,26353.0
2025-04-23 15:35:00,46.62,46.62,46.5,46.54,29340.0,46.172,46.172,46.0532,46.0928,29340.0
2025-04-23 15:40:00,46.54,46.59,46.5,46.54,31469.0,46.0928,46.1423,46.0532,46.0928,31469.0
2025-04-23 15:45:00,46.55,46.66,46.48,46.66,47365.0,46.1027,46.2116,46.0334,46.2116,47365.0
2025-04-23 15:50:00,46.66,46.91,46.6,46.89,85871.0,46.2116,46.4592,46.1522,46.4394,85871.0
2025-04-23 15:55:00,46.9,46.9,46.71,46.73,218082.0,46.4493,46.4493,46.2612,46.281,218082.0
2025-04-24 09:30:00,46.51,46.58,45.99,46.3,68261.0,46.0631,46.1324,45.5481,45.8551,68261.0
2025-04-24 09:35:00,46.3,46.55,46.28,46.42,9762.0,45.8551,46.1027,45.8353,45.974,9762.0
2025-04-24 09:40:00,46.4,46.54,46.38,46.48,9299.0,45.9541,46.0928,45.9343,46.0334,9299.0
2025-04-24 09:45:00,46.48,46.51,46.34,46.39,12999.0,46.0334,46.0631,45.8947,45.9442,12999.0
2025-04-24 09:50:00,46.37,46.45,46.27,46.37,14681.0,45.9244,46.0037,45.8254,45.9244,14681.0
2025-04-24 09:55:00,46.4,46.48,46.36,46.46,10064.0,45.9541,46.0334,45.9145,46.0136,10064.0
2025-04-24 10:00:00,46.45,46.55,46.33,46.47,41722.0,46.0037,46.1027,45.8848,46.0235,41722.0
2025-04-24 10:05:00,46.48,46.55,46.42,46.49,16559.0,46.0334,46.1027,45.974,46.0433,16559.0
2025-04-24 10:10:00,46.48,46.69,46.46,46.64,17838.0,46.0334,46.2414,46.0136,46.1918,17838.0
2025-04-24 10:15:00,46.64,46.73,46.49,46.73,16261.0,46.1918,46.281,46.0433,46.281,16261.0
2025-04-24 10:20:00,46.72,46.86,46.72,46.86,9718.0,46.2711,46.4097,46.2711,46.4097,9718.0
2025-04-24 10:25:00,46.87,46.94,46.84,46.93,7282.0,46.4196,46.489,46.3899,46.4791,7282.0
2025-04-24 10:30:00,46.92,47.08,46.91,47.05,12103.0,46.4692,46.6276,46.4592,46.5979,12103.0
2025-04-24 10:35:00,47.05,47.09,47.02,47.04,16914.0,46.5979,46.6375,46.5682,46.588,16914.0
2025-04-24 10:40:00,47.07,47.18,47.0,47.11,27336.0,46.6177,46.7267,46.5484,46.6573,27336.0
2025-04-24 10:45:00,47.13,47.13,46.93,46.97,11613.0,46.6771,46.6771,46.4791,46.5187,11613.0
2025-04-24 10:50:00,46.95,47.14,46.91,47.12,13503.0,46.4989,46.687,46.4592,46.6672,13503.0
2025-04-24 10:55:00,47.15,47.23,47.15,47.18,5253.0,46.6969,46.7762,46.6969,46.7267,5253.0
2025-04-24 11:00:00,47.18,47.22,47.1,47.14,10482.0,46.7267,46.7663,46.6474,46.687,10482.0
2025-04-24 11:05:00,47.12,47.13,47.08,47.11,4897.0,46.6672,46.6771,46.6276,46.6573,4897.0
2025-04-24 11:10:00,47.13,47.22,47.12,47.21,3968.0,46.6771,46.7663,46.6672,46.7564,3968.0
2025-04-24 11:15:00,47.21,47.26,47.14,47.14,4941.0,46.7564,46.8059,46.687,46.687,4941.0
2025-04-24 11:20:00,47.14,47.15,47.01,47.01,4766.0,46.687,46.6969,46.5583,46.5583,4766.0
2025-04-24 11:25:00,47.01,47.02,46.88,46.94,14324.0,46.5583,46.5682,46.4295,46.489,14324.0
2025-04-24 11:30:00,46.94,47.01,46.88,47.01,8873.0,46.489,46.5583,46.4295,46.5583,8873.0
2025-04-24 11:35:00,47.01,47.06,46.97,47.02,11458.0,46.5583,46.6078,46.5187,46.5682,11458.0
2025-04-24 11:40:00,47.02,47.09,47.0,47.02,5521.0,46.5682,46.6375,46.5484,46.5682,5521.0
2025-04-24 11:45:00,47.0,47.04,46.96,46.98,10335.0,46.5484,46.588,46.5088,46.5286,10335.0
2025-04-24 11:50:00,46.98,47.08,46.95,47.05,10971.0,46.5286,46.6276,46.4989,46.5979,10971.0
2025-04-24 11:55:00,47.05,47.09,47.0,47.01,4903.0,46.5979,46.6375,46.5484,46.5583,4903.0
2025-04-24 12:00:00,47.02,47.1,47.01,47.08,6807.0,46.5682,46.6474,46.5583,46.6276,6807.0
2025-04-24 12:05:00,47.08,47.18,47.07,47.17,22983.0,46.6276,46.7267,46.6177,46.7167,22983.0
2025-04-24 12:10:00,47.18,47.26,47.16,47.25,6014.0,46.7267,46.8059,46.7068,46.796,6014.0
2025-04-24 12:15:00,47.25,47.33,47.23,47.26,9977.0,46.796,46.8752,46.7762,46.8059,9977.0
2025-04-24 12:20:00,47.27,47.32,47.27,47.27,6201.0,46.8158,46.8653,46.8158,46.8158,6201.0
2025-04-24 12:25:00,47.26,47.39,47.26,47.3,10431.0,46.8059,46.9346,46.8059,46.8455,10431.0
2025-04-24 12:30:00,47.32,47.4,47.31,47.4,2634.0,46.8653,46.9445,46.8554,46.9445,2634.0
2025-04-24 12:35:00,47.41,47.46,47.38,47.4,3150.0,46.9544,47.004,46.9247,46.9445,3150.0
2025-04-24 12:40:00,47.43,47.48,47.42,47.45,6339.0,46.9743,47.0238,46.9643,46.9941,6339.0
2025-04-24 12:45:00,47.47,47.47,47.41,47.44,4253.0,47.0139,47.0139,46.9544,46.9842,4253.0
2025-04-24 12:50:00,47.43,47.52,47.43,47.51,7198.0,46.9743,47.0634,46.9743,47.0535,7198.0
2025-04-24 12:55:00,47.52,47.6,47.5,47.54,11032.0,47.0634,47.1426,47.0436,47.0832,11032.0
2025-04-24 13:00:00,47.53,47.61,47.52,47.56,12528.0,47.0733,47.1525,47.0634,47.103,12528.0
2025-04-24 13:05:00,47.58,47.58,47.5,47.5,16740.0,47.1228,47.1228,47.0436,47.0436,16740.0
2025-04-24 13:10:00,47.49,47.55,47.46,47.46,9751.0,47.0337,47.0931,47.004,47.004,9751.0
2025-04-24 13:15:00,47.47,47.5,47.42,47.46,14028.0,47.0139,47.0436,46.9643,47.004,14028.0
2025-04-24 13:20:00,47.46,47.63,47.46,47.63,9984.0,47.004,47.1723,47.004,47.1723,9984.0
2025-04-24 13:25:00,47.64,47.67,47.61,47.61,5504.0,47.1822,47.2119,47.1525,47.1525,5504.0
2025-04-24 13:30:00,47.62,47.71,47.61,47.63,16190.0,47.1624,47.2516,47.1525,47.1723,16190.0
2025-04-24 13:35:00,47.62,47.65,47.59,47.61,21073.0,47.1624,47.1921,47.1327,47.1525,21073.0
2025-04-24 13:40:00,47.63,47.65,47.57,47.61,14009.0,47.1723,47.1921,47.1129,47.1525,14009.0
2025-04-24 13:45:00,47.62,47.69,47.57,47.69,7466.0,47.1624,47.2318,47.1129,47.2318,7466.0
2025-04-24 13:50:00,47.73,47.75,47.66,47.73,17187.0,47.2714,47.2912,47.202,47.2714,17187.0
2025-04-24 13:55:00,47.76,47.76,47.69,47.7,4587.0,47.3011,47.3011,47.2318,47.2417,4587.0
2025-04-24 14:00:00,47.7,47.76,47.67,47.71,12483.0,47.2417,47.3011,47.2119,47.2516,12483.0
2025-04-24 14:05:00,47.69,47.78,47.67,47.69,3846.0,47.2318,47.3209,47.2119,47.2318,3846.0
2025-04-24 14:10:00,47.67,47.7,47.6,47.63,15598.0,47.2119,47.2417,47.1426,47.1723,15598.0
2025-04-24 14:15:00,47.66,47.67,47.58,47.67,9851.0,47.202,47.2119,47.1228,47.2119,9851.0
2025-04-24 14:20:00,47.67,47.67,47.62,47.63,12338.0,47.2119,47.2119,47.1624,47.1723,12338.0
2025-04-24 14:25:00,47.64,47.66,47.56,47.56,17667.0,47.1822,47.202,47.103,47.103,17667.0
2025-04-24 14:30:00,47.58,47.66,47.56,47.66,5304.0,47.1228,47.202,47.103,47.202,5304.0
2025-04-24 14:35:00,47.67,47.79,47.67,47.77,4750.0,47.2119,47.3308,47.2119,47.311,4750.0
2025-04-24 14:40:00,47.77,47.84,47.76,47.81,9714.0,47.311,47.3803,47.3011,47.3506,9714.0
2025-04-24 14:45:00,47.79,47.83,47.76,47.82,3738.0,47.3308,47.3704,47.3011,47.3605,3738.0
2025-04-24 14:50:00,47.79,47.83,47.78,47.81,3392.0,47.3308,47.3704,47.3209,47.3506,3392.0
2025-04-24 14:55:00,47.82,47.82,47.71,47.73,7902.0,47.3605,47.3605,47.2516,47.2714,7902.0
2025-04-24 15:00:00,47.73,47.74,47.65,47.66,7756.0,47.2714,47.2813,47.1921,47.202,7756.0
2025-04-24 15:05:00,47.67,47.68,47.58,47.62,13557.0,47.2119,47.2218,47.1228,47.1624,13557.0
2025-04-24 15:10:00,47.62,47.62,47.53,47.57,6401.0,47.1624,47.1624,47.0733,47.1129,6401.0
2025-04-24 15:15:00,47.56,47.6,47.55,47.59,11983.0,47.103,47.1426,47.0931,47.1327,11983.0
2025-04-24 15:20:00,47.56,47.6,47.51,47.56,7182.0,47.103,47.1426,47.0535,47.103,7182.0
2025-04-24 15:25:00,47.55,47.62,47.5,47.5,6252.0,47.0931,47.1624,47.0436,47.0436,6252.0
2025-04-24 15:30:00,47.49,47.59,47.49,47.55,8756.0,47.0337,47.1327,47.0337,47.0931,8756.0
2025-04-24 15:35:00,47.54,47.71,47.46,47.7,8642.0,47.0832,47.2516,47.004,47.2417,8642.0
2025-04-24 15:40:00,47.72,47.72,47.65,47.66,12588.0,47.2615,47.2615,47.1921,47.202,12588.0
2025-04-24 15:45:00,47.66,47.79,47.65,47.72,20527.0,47.202,47.3308,47.1921,47.2615,20527.0
2025-04-24 15:50:00,47.72,47.78,47.65,47.76,31095.0,47.2615,47.3209,47.1921,47.3011,31095.0
2025-04-24 15:55:00,47.75,47.76,47.63,47.64,144955.0,47.2912,47.3011,47.1723,47.1822,144955.0
2025-04-25 09:30:00,47.35,47.7,47.21,47.21,32332.0,46.895,47.2417,46.7564,46.7564,32332.0
2025-04-25 09:35:00,47.21,47.55,47.21,47.36,5268.0,46.7564,47.0931,46.7564,46.9049,5268.0
2025-04-25 09:40:00,47.43,47.43,47.28,47.36,2043.0,46.9743,46.9743,46.8257,46.9049,2043.0
2025-04-25 09:45:00,47.24,47.44,47.24,47.32,7092.0,46.7861,46.9842,46.7861,46.8653,7092.0
2025-04-25 09:50:00,47.32,47.32,47.14,47.14,7418.0,46.8653,46.8653,46.687,46.687,7418.0
2025-04-25 09:55:00,47.17,47.22,47.06,47.08,9212.0,46.7167,46.7663,46.6078,46.6276,9212.0
2025-04-25 10:00:00,47.11,47.22,47.09,47.15,17107.0,46.6573,46.7663,46.6375,46.6969,17107.0
2025-04-25 10:05:00,47.21,47.42,47.21,47.42,2754.0,46.7564,46.9643,46.7564,46.9643,2754.0
2025-04-25 10:10:00,47.4,47.42,47.34,47.4,22201.0,46.9445,46.9643,46.8851,46.9445,22201.0
2025-04-25 10:15:00,47.4,47.43,47.33,47.34,22147.0,46.9445,46.9743,46.8752,46.8851,22147.0
2025-04-25 10:20:00,47.34,47.35,47.05,47.19,12573.0,46.8851,46.895,46.5979,46.7366,12573.0
2025-04-25 10:25:00,47.19,47.19,47.0,47.08,7033.0,46.7366,46.7366,46.5484,46.6276,7033.0
2025-04-25 10:30:00,47.07,47.12,47.0,47.12,7070.0,46.6177,46.6672,46.5484,46.6672,7070.0
2025-04-25 10:35:00,47.12,47.2,47.11,47.2,7395.0,46.6672,46.7465,46.6573,46.7465,7395.0
2025-04-25 10:40:00,47.18,47.34,47.17,47.34,7875.0,46.7267,46.8851,46.7167,46.8851,7875.0
2025-04-25 10:45:00,47.37,47.39,47.28,47.39,7640.0,46.9148,46.9346,46.8257,46.9346,7640.0
2025-04-25 10:50:00,47.4,47.46,47.35,47.46,4674.0,46.9445,47.004,46.895,47.004,4674.0
2025-04-25 10:55:00,47.44,47.46,47.3,47.31,23293.0,46.9842,47.004,46.8455,46.8554,23293.0
2025-04-25 11:00:00,47.31,47.36,47.28,47.33,23280.0,46.8554,46.9049,46.8257,46.8752,23280.0
2025-04-25 11:05:00,47.31,47.32,47.26,47.29,23182.0,46.8554,46.8653,46.8059,46.8356,23182.0
2025-04-25 11:10:00,47.32,47.33,47.28,47.32,3041.0,46.8653,46.8752,46.8257,46.8653,3041.0
2025-04-25 11:15:00,47.32,47.32,47.21,47.23,11534.0,46.8653,46.8653,46.7564,46.7762,11534.0
2025-04-25 11:20:00,47.24,47.28,47.24,47.27,10365.0,46.7861,46.8257,46.7861,46.8158,10365.0
2025-04-25 11:25:00,47.25,47.27,47.13,47.14,7722.0,46.796,46.8158,46.6771,46.687,7722.0
2025-04-25 11:30:00,47.15,47.24,47.11,47.16,16542.0,46.6969,46.7861,46.6573,46.7068,16542.0
2025-04-25 11:35:00,47.13,47.18,47.03,47.05,8274.0,46.6771,46.7267,46.5781,46.5979,8274.0
2025-04-25 11:40:00,47.06,47.12,47.0,47.0,8923.0,46.6078,46.6672,46.5484,46.5484,8923.0
2025-04-25 11:45:00,47.01,47.08,47.0,47.05,8137.0,46.5583,46.6276,46.5484,46.5979,8137.0
2025-04-25 11:50:00,47.05,47.1,47.05,47.1,8359.0,46.5979,46.6474,46.5979,46.6474,8359.0
2025-04-25 11:55:00,47.09,47.11,47.07,47.08,3396.0,46.6375,46.6573,46.6177,46.6276,3396.0
2025-04-25 12:00:00,47.09,47.17,47.08,47.14,8555.0,46.6375,46.7167,46.6276,46.687,8555.0
2025-04-25 12:05:00,47.13,47.15,47.12,47.15,2844.0,46.6771,46.6969,46.6672,46.6969,2844.0
2025-04-25 12:10:00,47.15,47.16,47.13,47.14,2852.0,46.6969,46.7068,46.6771,46.687,2852.0
2025-04-25 12:15:00,47.15,47.19,47.14,47.19,19702.0,46.6969,46.7366,46.687,46.7366,19702.0
2025-04-25 12:20:00,47.18,47.26,47.17,47.26,7881.0,46.7267,46.8059,46.7167,46.8059,7881.0
2025-04-25 12:25:00,47.26,47.27,47.21,47.21,3160.0,46.8059,46.8158,46.7564,46.7564,3160.0
2025-04-25 12:30:00,47.22,47.25,47.2,47.22,12951.0,46.7663,46.796,46.7465,46.7663,12951.0
2025-04-25 12:35:00,47.22,47.27,47.21,47.27,11389.0,46.7663,46.8158,46.7564,46.8158,11389.0
2025-04-25 12:40:00,47.28,47.33,47.24,47.3,7289.0,46.8257,46.8752,46.7861,46.8455,7289.0
2025-04-25 12:45:00,47.33,47.33,47.24,47.28,8939.0,46.8752,46.8752,46.7861,46.8257,8939.0
2025-04-25 12:50:00,47.27,47.28,47.25,47.27,3361.0,46.8158,46.8257,46.796,46.8158,3361.0
2025-04-25 12:55:00,47.26,47.28,47.17,47.17,3412.0,46.8059,46.8257,46.7167,46.7167,3412.0
2025-04-25 13:00:00,47.18,47.27,47.18,47.24,7810.0,46.7267,46.8158,46.7267,46.7861,7810.0
2025-04-25 13:05:00,47.24,47.3,47.24,47.25,3325.0,46.7861,46.8455,46.7861,46.796,3325.0
2025-04-25 13:10:00,47.24,47.28,47.23,47.28,6649.0,46.7861,46.8257,46.7762,46.8257,6649.0
2025-04-25 13:15:00,47.25,47.29,47.24,47.28,3221.0,46.796,46.8356,46.7861,46.8257,3221.0
2025-04-25 13:20:00,47.3,47.3,47.19,47.25,7256.0,46.8455,46.8455,46.7366,46.796,7256.0
2025-04-25 13:25:00,47.23,47.32,47.23,47.32,3472.0,46.7762,46.8653,46.7762,46.8653,3472.0
2025-04-25 13:30:00,47.31,47.37,47.28,47.33,8315.0,46.8554,46.9148,46.8257,46.8752,8315.0
2025-04-25 13:35:00,47.35,47.41,47.19,47.21,8961.0,46.895,46.9544,46.7366,46.7564,8961.0
2025-04-25 13:40:00,47.2,47.29,47.19,47.24,6939.0,46.7465,46.8356,46.7366,46.7861,6939.0
2025-04-25 13:45:00,47.26,47.26,47.13,47.19,8024.0,46.8059,46.8059,46.6771,46.7366,8024.0
2025-04-25 13:50:00,47.22,47.22,47.04,47.04,12052.0,46.7663,46.7663,46.588,46.588,12052.0
2025-04-25 13:55:00,47.04,47.05,46.83,46.93,17469.0,46.588,46.5979,46.38,46.4791,17469.0
2025-04-25 14:00:00,46.93,47.1,46.91,47.06,8073.0,46.4791,46.6474,46.4592,46.6078,8073.0
2025-04-25 14:05:00,47.06,47.13,47.06,47.13,5704.0,46.6078,46.6771,46.6078,46.6771,5704.0
2025-04-25 14:10:00,47.14,47.19,47.1,47.11,13152.0,46.687,46.7366,46.6474,46.6573,13152.0
2025-04-25 14:15:00,47.09,47.21,47.09,47.17,3198.0,46.6375,46.7564,46.6375,46.7167,3198.0
2025-04-25 14:20:00,47.17,47.29,47.17,47.28,4257.0,46.7167,46.8356,46.7167,46.8257,4257.0
2025-04-25 14:25:00,47.29,47.36,47.27,47.34,9150.0,46.8356,46.9049,46.8158,46.8851,9150.0
2025-04-25 14:30:00,47.32,47.32,47.27,47.28,9251.0,46.8653,46.8653,46.8158,46.8257,9251.0
2025-04-25 14:35:00,47.28,47.37,47.28,47.37,10404.0,46.8257,46.9148,46.8257,46.9148,10404.0
2025-04-25 14:40:00,47.38,47.45,47.38,47.45,10608.0,46.9247,46.9941,46.9247,46.9941,10608.0
2025-04-25 14:45:00,47.45,47.48,47.39,47.42,8117.0,46.9941,47.0238,46.9346,46.9643,8117.0
2025-04-25 14:50:00,47.41,47.41,47.33,47.39,7370.0,46.9544,46.9544,46.8752,46.9346,7370.0
2025-04-25 14:55:00,47.4,47.4,47.34,47.35,7455.0,46.9445,46.9445,46.8851,46.895,7455.0
2025-04-25 15:00:00,47.34,47.42,47.34,47.4,6650.0,46.8851,46.9643,46.8851,46.9445,6650.0
2025-04-25 15:05:00,47.39,47.4,47.37,47.38,7622.0,46.9346,46.9445,46.9148,46.9247,7622.0
2025-04-25 15:10:00,47.38,47.39,47.33,47.35,8449.0,46.9247,46.9346,46.8752,46.895,8449.0
2025-04-25 15:15:00,47.35,47.39,47.33,47.34,8487.0,46.895,46.9346,46.8752,46.8851,8487.0
2025-04-25 15:20:00,47.34,47.41,47.33,47.4,10807.0,46.8851,46.9544,46.8752,46.9445,10807.0
2025-04-25 15:25:00,47.39,47.39,47.28,47.29,12102.0,46.9346,46.9346,46.8257,46.8356,12102.0
2025-04-25 15:30:00,47.29,47.34,47.24,47.3,20784.0,46.8356,46.8851,46.7861,46.8455,20784.0
2025-04-25 15:35:00,47.29,47.38,47.21,47.32,18310.0,46.8356,46.9247,46.7564,46.8653,18310.0
2025-04-25 15:40:00,47.34,47.36,47.29,47.33,14632.0,46.8851,46.9049,46.8356,46.8752,14632.0
2025-04-25 15:45:00,47.34,47.42,47.33,47.36,25813.0,46.8851,46.9643,46.8752,46.9049,25813.0
2025-04-25 15:50:00,47.38,47.44,47.32,47.41,30557.0,46.9247,46.9842,46.8653,46.9544,30557.0
2025-04-25 15:55:00,47.41,47.48,47.34,47.36,105736.0,46.9544,47.0238,46.8851,46.9049,105736.0
2025-04-28 09:30:00,47.54,48.41,47.45,48.29,133133.0,47.0832,47.9448,46.9941,47.826,133133.0
2025-04-28 09:35:00,48.37,48.66,48.26,48.37,43959.0,47.9052,48.1924,47.7963,47.9052,43959.0
2025-04-28 09:40:00,48.37,48.59,48.36,48.59,13963.0,47.9052,48.1231,47.8953,48.1231,13963.0
2025-04-28 09:45:00,48.53,48.64,48.17,48.2,84041.0,48.0637,48.1726,47.7071,47.7369,84041.0
2025-04-28 09:50:00,48.23,48.31,48.2,48.22,29051.0,47.7666,47.8458,47.7369,47.7567,29051.0
2025-04-28 09:55:00,48.21,48.24,47.85,47.86,60780.0,47.7468,47.7765,47.3902,47.4001,60780.0
2025-04-28 10:00:00,47.86,47.89,47.73,47.77,40566.0,47.4001,47.4298,47.2714,47.311,40566.0
2025-04-28 10:05:00,47.8,48.0,47.8,47.96,46268.0,47.3407,47.5388,47.3407,47.4992,46268.0
2025-04-28 10:10:00,47.93,48.08,47.86,48.01,75993.0,47.4694,47.618,47.4001,47.5487,75993.0
2025-04-28 10:15:00,47.98,48.13,47.98,48.13,63289.0,47.519,47.6675,47.519,47.6675,63289.0
2025-04-28 10:20:00,48.13,48.23,48.09,48.19,9494.0,47.6675,47.7666,47.6279,47.7269,9494.0
2025-04-28 10:25:00,48.2,48.22,48.02,48.03,18705.0,47.7369,47.7567,47.5586,47.5685,18705.0
2025-04-28 10:30:00,48.07,48.1,47.97,48.01,39018.0,47.6081,47.6378,47.5091,47.5487,39018.0
2025-04-28 10:35:00,48.01,48.12,47.94,48.08,11477.0,47.5487,47.6576,47.4793,47.618,11477.0
2025-04-28 10:40:00,48.08,48.16,47.97,48.14,12103.0,47.618,47.6972,47.5091,47.6774,12103.0
2025-04-28 10:45:00,48.15,48.23,48.1,48.13,10234.0,47.6873,47.7666,47.6378,47.6675,10234.0
2025-04-28 10:50:00,48.13,48.13,47.97,48.01,16847.0,47.6675,47.6675,47.5091,47.5487,16847.0
2025-04-28 10:55:00,48.02,48.04,47.9,47.94,20830.0,47.5586,47.5784,47.4397,47.4793,20830.0
2025-04-28 11:00:00,47.96,48.0,47.95,47.96,9730.0,47.4992,47.5388,47.4893,47.4992,9730.0
2025-04-28 11:05:00,47.96,47.96,47.76,47.8,37141.0,47.4992,47.4992,47.3011,47.3407,37141.0
2025-04-28 11:10:00,47.8,47.84,47.67,47.68,59993.0,47.3407,47.3803,47.2119,47.2218,59993.0
2025-04-28 11:15:00,47.67,47.82,47.63,47.73,33679.0,47.2119,47.3605,47.1723,47.2714,33679.0
2025-04-28 11:20:00,47.71,47.74,47.55,47.56,12973.0,47.2516,47.2813,47.0931,47.103,12973.0
2025-04-28 11:25:00,47.56,47.56,47.42,47.56,30816.0,47.103,47.103,46.9643,47.103,30816.0
2025-04-28 11:30:00,47.54,47.59,47.46,47.49,11269.0,47.0832,47.1327,47.004,47.0337,11269.0
2025-04-28 11:35:00,47.52,47.6,47.45,47.59,12972.0,47.0634,47.1426,46.9941,47.1327,12972.0
2025-04-28 11:40:00,47.59,47.66,47.54,47.54,20930.0,47.1327,47.202,47.0832,47.0832,20930.0
2025-04-28 11:45:00,47.55,47.57,47.44,47.47,10187.0,47.0931,47.1129,46.9842,47.0139,10187.0
2025-04-28 11:50:00,47.48,47.57,47.44,47.47,13291.0,47.0238,47.1129,46.9842,47.0139,13291.0
2025-04-28 11:55:00,47.47,47.51,47.41,47.47,13500.0,47.0139,47.0535,46.9544,47.0139,13500.0
2025-04-28 12:00:00,47.45,47.48,47.32,47.32,8606.0,46.9941,47.0238,46.8653,46.8653,8606.0
2025-04-28 12:05:00,47.34,47.36,47.25,47.27,23779.0,46.8851,46.9049,46.796,46.8158,23779.0
2025-04-28 12:10:00,47.28,47.3,47.22,47.29,14748.0,46.8257,46.8455,46.7663,46.8356,14748.0
2025-04-28 12:15:00,47.31,47.42,47.31,47.41,12193.0,46.8554,46.9643,46.8554,46.9544,12193.0
2025-04-28 12:20:00,47.39,47.42,47.31,47.38,11897.0,46.9346,46.9643,46.8554,46.9247,11897.0
2025-04-28 12:25:00,47.38,47.38,47.22,47.24,9730.0,46.9247,46.9247,46.7663,46.7861,9730.0
2025-04-28 12:30:00,47.23,47.31,47.22,47.25,7156.0,46.7762,46.8554,46.7663,46.796,7156.0
2025-04-28 12:35:00,47.25,47.3,47.22,47.29,20028.0,46.796,46.8455,46.7663,46.8356,20028.0
2025-04-28 12:40:00,47.28,47.3,47.22,47.28,7718.0,46.8257,46.8455,46.7663,46.8257,7718.0
2025-04-28 12:45:00,47.26,47.28,47.21,47.28,16184.0,46.8059,46.8257,46.7564,46.8257,16184.0
2025-04-28 12:50:00,47.28,47.31,47.25,47.3,20441.0,46.8257,46.8554,46.796,46.8455,20441.0
2025-04-28 12:55:00,47.3,47.33,47.18,47.23,30500.0,46.8455,46.8752,46.7267,46.7762,30500.0
2025-04-28 13:00:00,47.23,47.31,47.21,47.25,8972.0,46.7762,46.8554,46.7564,46.796,8972.0
2025-04-28 13:05:00,47.23,47.27,47.17,47.17,6652.0,46.7762,46.8158,46.7167,46.7167,6652.0
2025-04-28 13:10:00,47.16,47.18,47.13,47.13,8179.0,46.7068,46.7267,46.6771,46.6771,8179.0
2025-04-28 13:15:00,47.14,47.18,47.11,47.14,7917.0,46.687,46.7267,46.6573,46.687,7917.0
2025-04-28 13:20:00,47.14,47.16,47.11,47.14,9548.0,46.687,46.7068,46.6573,46.687,9548.0
2025-04-28 13:25:00,47.13,47.18,47.03,47.05,20175.0,46.6771,46.7267,46.5781,46.5979,20175.0
2025-04-28 13:30:00,47.05,47.1,46.99,47.05,17113.0,46.5979,46.6474,46.5385,46.5979,17113.0
2025-04-28 13:35:00,47.05,47.16,46.95,47.13,32675.0,46.5979,46.7068,46.4989,46.6771,32675.0
2025-04-28 13:40:00,47.15,47.16,47.04,47.13,24801.0,46.6969,46.7068,46.588,46.6771,24801.0
2025-04-28 13:45:00,47.12,47.18,47.1,47.13,12840.0,46.6672,46.7267,46.6474,46.6771,12840.0
2025-04-28 13:50:00,47.13,47.19,47.13,47.14,12768.0,46.6771,46.7366,46.6771,46.687,12768.0
2025-04-28 13:55:00,47.15,47.28,47.14,47.25,10934.0,46.6969,46.8257,46.687,46.796,10934.0
2025-04-28 14:00:00,47.23,47.31,47.23,47.28,7374.0,46.7762,46.8554,46.7762,46.8257,7374.0
2025-04-28 14:05:00,47.29,47.33,47.27,47.32,8102.0,46.8356,46.8752,46.8158,46.8653,8102.0
2025-04-28 14:10:00,47.3,47.33,47.27,47.33,8761.0,46.8455,46.8752,46.8158,46.8752,8761.0
2025-04-28 14:15:00,47.33,47.33,47.25,47.25,9351.0,46.8752,46.8752,46.796,46.796,9351.0
2025-04-28 14:20:00,47.25,47.33,47.24,47.33,13649.0,46.796,46.8752,46.7861,46.8752,13649.0
2025-04-28 14:25:00,47.33,47.35,47.28,47.32,11424.0,46.8752,46.895,46.8257,46.8653,11424.0
2025-04-28 14:30:00,47.33,47.36,47.3,47.3,7892.0,46.8752,46.9049,46.8455,46.8455,7892.0
2025-04-28 14:35:00,47.31,47.35,47.27,47.3,15498.0,46.8554,46.895,46.8158,46.8455,15498.0
2025-04-28 14:40:00,47.3,47.31,47.25,47.27,12997.0,46.8455,46.8554,46.796,46.8158,12997.0
2025-04-28 14:45:00,47.26,47.28,47.22,47.26,11081.0,46.8059,46.8257,46.7663,46.8059,11081.0
2025-04-28 14:50:00,47.26,47.28,47.24,47.27,7807.0,46.8059,46.8257,46.7861,46.8158,7807.0
2025-04-28 14:55:00,47.26,47.28,47.24,47.28,14515.0,46.8059,46.8257,46.7861,46.8257,14515.0
2025-04-28 15:00:00,47.28,47.31,47.27,47.28,13318.0,46.8257,46.8554,46.8158,46.8257,13318.0
2025-04-28 15:05:00,47.29,47.37,47.27,47.35,20513.0,46.8356,46.9148,46.8158,46.895,20513.0
2025-04-28 15:10:00,47.34,47.37,47.32,47.35,9104.0,46.8851,46.9148,46.8653,46.895,9104.0
2025-04-28 15:15:00,47.36,47.37,47.32,47.32,14008.0,46.9049,46.9148,46.8653,46.8653,14008.0
2025-04-28 15:20:00,47.31,47.41,47.29,47.41,23238.0,46.8554,46.9544,46.8356,46.9544,23238.0
2025-04-28 15:25:00,47.41,47.41,47.35,47.38,17312.0,46.9544,46.9544,46.895,46.9247,17312.0
2025-04-28 15:30:00,47.38,47.43,47.37,47.39,29332.0,46.9247,46.9743,46.9148,46.9346,29332.0
2025-04-28 15:35:00,47.39,47.4,47.28,47.4,47997.0,46.9346,46.9445,46.8257,46.9445,47997.0
2025-04-28 15:40:00,47.39,47.52,47.36,47.52,45440.0,46.9346,47.0634,46.9049,47.0634,45440.0
2025-04-28 15:45:00,47.51,47.64,47.46,47.48,53159.0,47.0535,47.1822,47.004,47.0238,53159.0
2025-04-28 15:50:00,47.49,47.69,47.47,47.62,68487.0,47.0337,47.2318,47.0139,47.1624,68487.0
2025-04-28 15:55:00,47.62,47.62,47.42,47.45,180479.0,47.1624,47.1624,46.9643,46.9941,180479.0
2025-04-29 09:30:00,47.55,48.24,47.34,48.02,119025.0,47.0931,47.7765,46.8851,47.5586,119025.0
2025-04-29 09:35:00,47.97,48.07,47.7,47.7,27220.0,47.5091,47.6081,47.2417,47.2417,27220.0
2025-04-29 09:40:00,47.72,47.77,47.59,47.59,18298.0,47.2615,47.311,47.1327,47.1327,18298.0
2025-04-29 09:45:00,47.59,47.69,47.53,47.55,45311.0,47.1327,47.2318,47.0733,47.0931,45311.0
2025-04-29 09:50:00,47.58,47.62,47.48,47.53,13585.0,47.1228,47.1624,47.0238,47.0733,13585.0
2025-04-29 09:55:00,47.53,47.6,47.47,47.49,16062.0,47.0733,47.1426,47.0139,47.0337,16062.0
2025-04-29 10:00:00,47.49,47.54,47.3,47.3,51492.0,47.0337,47.0832,46.8455,46.8455,51492.0
2025-04-29 10:05:00,47.27,47.53,47.27,47.51,13089.0,46.8158,47.0733,46.8158,47.0535,13089.0
2025-04-29 10:10:00,47.48,47.5,47.33,47.4,16425.0,47.0238,47.0436,46.8752,46.9445,16425.0
2025-04-29 10:15:00,47.4,47.5,47.37,47.4,17087.0,46.9445,47.0436,46.9148,46.9445,17087.0
2025-04-29 10:20:00,47.42,47.42,47.23,47.25,46638.0,46.9643,46.9643,46.7762,46.796,46638.0
2025-04-29 10:25:00,47.26,47.29,47.17,47.22,8204.0,46.8059,46.8356,46.7167,46.7663,8204.0
2025-04-29 10:30:00,47.25,47.43,47.23,47.43,6684.0,46.796,46.9743,46.7762,46.9743,6684.0
2025-04-29 10:35:00,47.43,47.63,47.41,47.55,8420.0,46.9743,47.1723,46.9544,47.0931,8420.0
2025-04-29 10:40:00,47.55,47.56,47.44,47.51,9659.0,47.0931,47.103,46.9842,47.0535,9659.0
2025-04-29 10:45:00,47.49,47.65,47.49,47.65,12217.0,47.0337,47.1921,47.0337,47.1921,12217.0
2025-04-29 10:50:00,47.63,47.69,47.58,47.58,56248.0,47.1723,47.2318,47.1228,47.1228,56248.0
2025-04-29 10:55:00,47.58,47.73,47.52,47.59,51928.0,47.1228,47.2714,47.0634,47.1327,51928.0
2025-04-29 11:00:00,47.58,47.62,47.52,47.54,10552.0,47.1228,47.1624,47.0634,47.0832,10552.0
2025-04-29 11:05:00,47.54,47.58,47.51,47.57,8641.0,47.0832,47.1228,47.0535,47.1129,8641.0
2025-04-29 11:10:00,47.57,47.59,47.54,47.57,8116.0,47.1129,47.1327,47.0832,47.1129,8116.0
2025-04-29 11:15:00,47.57,47.57,47.38,47.4,17485.0,47.1129,47.1129,46.9247,46.9445,17485.0
2025-04-29 11:20:00,47.39,47.41,47.29,47.34,12250.0,46.9346,46.9544,46.8356,46.8851,12250.0
2025-04-29 11:25:00,47.34,47.45,47.33,47.45,13844.0,46.8851,46.9941,46.8752,46.9941,13844.0
2025-04-29 11:30:00,47.45,47.47,47.35,47.43,16656.0,46.9941,47.0139,46.895,46.9743,16656.0
2025-04-29 11:35:00,47.45,47.55,47.41,47.52,17374.0,46.9941,47.0931,46.9544,47.0634,17374.0
2025-04-29 11:40:00,47.54,47.67,47.52,47.65,14054.0,47.0832,47.2119,47.0634,47.1921,14054.0
2025-04-29 11:45:00,47.65,47.66,47.5,47.53,14518.0,47.1921,47.202,47.0436,47.0733,14518.0
2025-04-29 11:50:00,47.51,47.73,47.51,47.73,21425.0,47.0535,47.2714,47.0535,47.2714,21425.0
2025-04-29 11:55:00,47.73,47.75,47.67,47.7,29050.0,47.2714,47.2912,47.2119,47.2417,29050.0
2025-04-29 12:00:00,47.71,47.9,47.7,47.9,11964.0,47.2516,47.4397,47.2417,47.4397,11964.0
2025-04-29 12:05:00,47.9,48.01,47.89,47.91,13875.0,47.4397,47.5487,47.4298,47.4496,13875.0
2025-04-29 12:10:00,47.9,48.08,47.9,47.9,30112.0,47.4397,47.618,47.4397,47.4397,30112.0
2025-04-29 12:15:00,47.92,48.01,47.9,47.9,13325.0,47.4595,47.5487,47.4397,47.4397,13325.0
2025-04-29 12:20:00,47.85,48.01,47.83,47.97,8185.0,47.3902,47.5487,47.3704,47.5091,8185.0
2025-04-29 12:25:00,47.95,47.98,47.92,47.96,20060.0,47.4893,47.519,47.4595,47.4992,20060.0
2025-04-29 12:30:00,47.95,47.95,47.89,47.94,8565.0,47.4893,47.4893,47.4298,47.4793,8565.0
2025-04-29 12:35:00,47.93,48.01,47.91,47.95,25958.0,47.4694,47.5487,47.4496,47.4893,25958.0
2025-04-29 12:40:00,47.95,47.99,47.9,47.93,36803.0,47.4893,47.5289,47.4397,47.4694,36803.0
2025-04-29 12:45:00,47.92,47.93,47.83,47.85,16101.0,47.4595,47.4694,47.3704,47.3902,16101.0
2025-04-29 12:50:00,47.85,47.88,47.78,47.79,16130.0,47.3902,47.4199,47.3209,47.3308,16130.0
2025-04-29 12:55:00,47.78,47.8,47.73,47.79,30006.0,47.3209,47.3407,47.2714,47.3308,30006.0
2025-04-29 13:00:00,47.81,47.89,47.8,47.89,20190.0,47.3506,47.4298,47.3407,47.4298,20190.0
2025-04-29 13:05:00,47.88,47.93,47.86,47.9,9614.0,47.4199,47.4694,47.4001,47.4397,9614.0
2025-04-29 13:10:00,47.9,47.94,47.88,47.93,9490.0,47.4397,47.4793,47.4199,47.4694,9490.0
2025-04-29 13:15:00,47.94,48.02,47.92,48.02,14056.0,47.4793,47.5586,47.4595,47.5586,14056.0
2025-04-29 13:20:00,48.02,48.14,48.0,48.14,12125.0,47.5586,47.6774,47.5388,47.6774,12125.0
2025-04-29 13:25:00,48.15,48.15,48.0,48.03,12351.0,47.6873,47.6873,47.5388,47.5685,12351.0
2025-04-29 13:30:00,48.01,48.04,47.98,48.01,15619.0,47.5487,47.5784,47.519,47.5487,15619.0
2025-04-29 13:35:00,48.0,48.01,47.97,48.0,21562.0,47.5388,47.5487,47.5091,47.5388,21562.0
2025-04-29 13:40:00,48.0,48.16,47.99,48.16,5891.0,47.5388,47.6972,47.5289,47.6972,5891.0
2025-04-29 13:45:00,48.14,48.28,48.13,48.24,53761.0,47.6774,47.8161,47.6675,47.7765,53761.0
2025-04-29 13:50:00,48.24,48.26,48.16,48.21,14559.0,47.7765,47.7963,47.6972,47.7468,14559.0
2025-04-29 13:55:00,48.22,48.29,48.2,48.21,13426.0,47.7567,47.826,47.7369,47.7468,13426.0
2025-04-29 14:00:00,48.21,48.22,48.15,48.2,19305.0,47.7468,47.7567,47.6873,47.7369,19305.0
2025-04-29 14:05:00,48.21,48.25,48.14,48.15,34695.0,47.7468,47.7864,47.6774,47.6873,34695.0
2025-04-29 14:10:00,48.15,48.15,48.02,48.04,12918.0,47.6873,47.6873,47.5586,47.5784,12918.0
2025-04-29 14:15:00,48.05,48.05,47.97,47.99,13079.0,47.5883,47.5883,47.5091,47.5289,13079.0
2025-04-29 14:20:00,47.99,48.0,47.92,47.97,19309.0,47.5289,47.5388,47.4595,47.5091,19309.0
2025-04-29 14:25:00,47.98,47.98,47.88,47.9,30805.0,47.519,47.519,47.4199,47.4397,30805.0
2025-04-29 14:30:00,47.9,47.9,47.77,47.8,32827.0,47.4397,47.4397,47.311,47.3407,32827.0
2025-04-29 14:35:00,47.83,47.87,47.81,47.82,19560.0,47.3704,47.41,47.3506,47.3605,19560.0
2025-04-29 14:40:00,47.83,47.88,47.82,47.84,14433.0,47.3704,47.4199,47.3605,47.3803,14433.0
2025-04-29 14:45:00,47.86,47.89,47.83,47.89,22517.0,47.4001,47.4298,47.3704,47.4298,22517.0
2025-04-29 14:50:00,47.88,47.91,47.85,47.89,19944.0,47.4199,47.4496,47.3902,47.4298,19944.0
2025-04-29 14:55:00,47.88,47.92,47.84,47.87,19295.0,47.4199,47.4595,47.3803,47.41,19295.0
2025-04-29 15:00:00,47.86,47.97,47.83,47.85,25153.0,47.4001,47.5091,47.3704,47.3902,25153.0
2025-04-29 15:05:00,47.85,47.91,47.78,47.87,22600.0,47.3902,47.4496,47.3209,47.41,22600.0
2025-04-29 15:10:00,47.88,47.89,47.83,47.84,13817.0,47.4199,47.4298,47.3704,47.3803,13817.0
2025-04-29 15:15:00,47.84,47.89,47.84,47.89,14197.0,47.3803,47.4298,47.3803,47.4298,14197.0
2025-04-29 15:20:00,47.89,47.92,47.88,47.9,12904.0,47.4298,47.4595,47.4199,47.4397,12904.0
2025-04-29 15:25:00,47.89,47.9,47.78,47.82,31284.0,47.4298,47.4397,47.3209,47.3605,31284.0
2025-04-29 15:30:00,47.81,47.82,47.69,47.71,70362.0,47.3506,47.3605,47.2318,47.2516,70362.0
2025-04-29 15:35:00,47.71,47.73,47.62,47.63,33822.0,47.2516,47.2714,47.1624,47.1723,33822.0
2025-04-29 15:40:00,47.64,47.66,47.56,47.62,41764.0,47.1822,47.202,47.103,47.1624,41764.0
2025-04-29 15:45:00,47.62,47.63,47.52,47.6,55550.0,47.1624,47.1723,47.0634,47.1426,55550.0
2025-04-29 15:50:00,47.62,47.64,47.49,47.58,90233.0,47.1624,47.1822,47.0337,47.1228,90233.0
2025-04-29 15:55:00,47.57,47.71,47.51,47.61,308927.0,47.1129,47.2516,47.0535,47.1525,308927.0
2025-04-30 09:30:00,44.06,45.52,43.96,45.09,406266.0,43.6366,45.0826,43.5376,44.6567,406266.0
2025-04-30 09:35:00,45.04,45.34,44.87,45.01,151815.0,44.6072,44.9043,44.4388,44.5775,151815.0
2025-04-30 09:40:00,44.94,45.04,44.66,44.77,112788.0,44.5082,44.6072,44.2309,44.3398,112788.0
2025-04-30 09:45:00,44.66,45.17,44.64,45.05,137609.0,44.2309,44.736,44.2111,44.6171,137609.0
2025-04-30 09:50:00,45.03,45.03,44.54,44.55,84642.0,44.5973,44.5973,44.112,44.1219,84642.0
2025-04-30 09:55:00,44.51,44.8,44.49,44.8,62169.0,44.0823,44.3695,44.0625,44.3695,62169.0
2025-04-30 10:00:00,44.75,45.06,44.72,44.74,67025.0,44.32,44.627,44.2903,44.3101,67025.0
2025-04-30 10:05:00,44.75,45.07,44.7,44.99,131528.0,44.32,44.6369,44.2705,44.5577,131528.0
2025-04-30 10:10:00,44.99,45.57,44.99,45.55,130421.0,44.5577,45.1321,44.5577,45.1123,130421.0
2025-04-30 10:15:00,45.54,45.55,45.35,45.5,129608.0,45.1024,45.1123,44.9142,45.0628,129608.0
2025-04-30 10:20:00,45.52,46.06,45.48,46.01,159510.0,45.0826,45.6174,45.043,45.5679,159510.0
2025-04-30 10:25:00,45.96,46.36,45.94,46.29,199641.0,45.5184,45.9145,45.4986,45.8452,199641.0
2025-04-30 10:30:00,46.3,46.51,46.24,46.25,129180.0,45.8551,46.0631,45.7957,45.8056,129180.0
2025-04-30 10:35:00,46.25,46.32,45.8,45.87,125734.0,45.8056,45.8749,45.3599,45.4292,125734.0
2025-04-30 10:40:00,45.86,45.99,45.72,45.79,74642.0,45.4193,45.5481,45.2807,45.35,74642.0
2025-04-30 10:45:00,45.78,45.8,45.54,45.67,50257.0,45.3401,45.3599,45.1024,45.2312,50257.0
2025-04-30 10:50:00,45.66,45.7,45.43,45.52,51402.0,45.2213,45.2609,44.9935,45.0826,51402.0
2025-04-30 10:55:00,45.5,45.57,45.39,45.55,73520.0,45.0628,45.1321,44.9539,45.1123,73520.0
2025-04-30 11:00:00,45.55,45.56,45.38,45.52,44589.0,45.1123,45.1222,44.9439,45.0826,44589.0
2025-04-30 11:05:00,45.51,45.65,45.41,45.62,78159.0,45.0727,45.2114,44.9737,45.1816,78159.0
2025-04-30 11:10:00,45.64,45.7,45.32,45.33,25212.0,45.2015,45.2609,44.8845,44.8944,25212.0
2025-04-30 11:15:00,45.32,45.34,45.08,45.2,39411.0,44.8845,44.9043,44.6468,44.7657,39411.0
2025-04-30 11:20:00,45.2,45.32,45.17,45.17,32732.0,44.7657,44.8845,44.736,44.736,32732.0
2025-04-30 11:25:00,45.17,45.27,45.15,45.2,34918.0,44.736,44.835,44.7162,44.7657,34918.0
2025-04-30 11:30:00,45.2,45.47,45.18,45.46,41771.0,44.7657,45.0331,44.7459,45.0232,41771.0
2025-04-30 11:35:00,45.46,45.49,45.36,45.49,27615.0,45.0232,45.0529,44.9241,45.0529,27615.0
2025-04-30 11:40:00,45.48,45.49,45.25,45.28,42163.0,45.043,45.0529,44.8152,44.8449,42163.0
2025-04-30 11:45:00,45.27,45.43,45.25,45.38,33317.0,44.835,44.9935,44.8152,44.9439,33317.0
2025-04-30 11:50:00,45.37,45.38,45.17,45.26,29025.0,44.934,44.9439,44.736,44.8251,29025.0
2025-04-30 11:55:00,45.26,45.35,45.24,45.35,15861.0,44.8251,44.9142,44.8053,44.9142,15861.0
2025-04-30 12:00:00,45.37,45.55,45.37,45.48,26488.0,44.934,45.1123,44.934,45.043,26488.0
2025-04-30 12:05:00,45.5,45.57,45.39,45.4,35544.0,45.0628,45.1321,44.9539,44.9638,35544.0
2025-04-30 12:10:00,45.41,45.42,45.26,45.28,20102.0,44.9737,44.9836,44.8251,44.8449,20102.0
2025-04-30 12:15:00,45.29,45.37,45.24,45.32,30114.0,44.8548,44.934,44.8053,44.8845,30114.0
2025-04-30 12:20:00,45.33,45.38,45.2,45.22,25472.0,44.8944,44.9439,44.7657,44.7855,25472.0
2025-04-30 12:25:00,45.22,45.22,45.11,45.11,40337.0,44.7855,44.7855,44.6765,44.6765,40337.0
2025-04-30 12:30:00,45.11,45.15,45.01,45.06,33092.0,44.6765,44.7162,44.5775,44.627,33092.0
2025-04-30 12:35:00,45.05,45.12,44.99,45.09,29075.0,44.6171,44.6864,44.5577,44.6567,29075.0
2025-04-30 12:40:00,45.08,45.18,45.03,45.09,28650.0,44.6468,44.7459,44.5973,44.6567,28650.0
2025-04-30 12:45:00,45.08,45.16,45.03,45.16,31687.0,44.6468,44.7261,44.5973,44.7261,31687.0
2025-04-30 12:50:00,45.17,45.33,45.16,45.33,23540.0,44.736,44.8944,44.7261,44.8944,23540.0
2025-04-30 12:55:00,45.34,45.36,45.16,45.18,17490.0,44.9043,44.9241,44.7261,44.7459,17490.0
2025-04-30 13:00:00,45.18,45.22,45.14,45.17,15443.0,44.7459,44.7855,44.7063,44.736,15443.0
2025-04-30 13:05:00,45.14,45.16,45.1,45.16,22674.0,44.7063,44.7261,44.6666,44.7261,22674.0
2025-04-30 13:10:00,45.15,45.15,44.96,45.11,36009.0,44.7162,44.7162,44.528,44.6765,36009.0
2025-04-30 13:15:00,45.12,45.18,45.08,45.18,20803.0,44.6864,44.7459,44.6468,44.7459,20803.0
2025-04-30 13:20:00,45.18,45.21,45.04,45.09,22424.0,44.7459,44.7756,44.6072,44.6567,22424.0
2025-04-30 13:25:00,45.09,45.15,45.07,45.11,19294.0,44.6567,44.7162,44.6369,44.6765,19294.0
2025-04-30 13:30:00,45.12,45.18,45.08,45.1,54244.0,44.6864,44.7459,44.6468,44.6666,54244.0
2025-04-30 13:35:00,45.09,45.1,44.9,44.92,29981.0,44.6567,44.6666,44.4686,44.4884,29981.0
2025-04-30 13:40:00,44.91,45.04,44.87,45.0,32617.0,44.4785,44.6072,44.4388,44.5676,32617.0
2025-04-30 13:45:00,45.0,45.1,44.96,45.08,16400.0,44.5676,44.6666,44.528,44.6468,16400.0
2025-04-30 13:50:00,45.09,45.14,45.08,45.14,22074.0,44.6567,44.7063,44.6468,44.7063,22074.0
2025-04-30 13:55:00,45.15,45.3,45.15,45.17,40793.0,44.7162,44.8647,44.7162,44.736,40793.0
2025-04-30 14:00:00,45.15,45.22,44.99,45.02,62655.0,44.7162,44.7855,44.5577,44.5874,62655.0
2025-04-30 14:05:00,45.03,45.39,45.02,45.16,52431.0,44.5973,44.9539,44.5874,44.7261,52431.0
2025-04-30 14:10:00,45.14,45.38,45.14,45.38,69994.0,44.7063,44.9439,44.7063,44.9439,69994.0
2025-04-30 14:15:00,45.36,45.4,45.27,45.32,34132.0,44.9241,44.9638,44.835,44.8845,34132.0
2025-04-30 14:20:00,45.33,45.41,45.28,45.32,35273.0,44.8944,44.9737,44.8449,44.8845,35273.0
2025-04-30 14:25:00,45.33,45.33,45.03,45.15,33893.0,44.8944,44.8944,44.5973,44.7162,33893.0
2025-04-30 14:30:00,45.14,45.34,45.13,45.18,69292.0,44.7063,44.9043,44.6964,44.7459,69292.0
2025-04-30 14:35:00,45.19,45.24,45.0,45.13,81055.0,44.7558,44.8053,44.5676,44.6964,81055.0
2025-04-30 14:40:00,45.12,45.16,44.94,45.08,55357.0,44.6864,44.7261,44.5082,44.6468,55357.0
2025-04-30 14:45:00,45.08,45.26,45.04,45.26,65428.0,44.6468,44.8251,44.6072,44.8251,65428.0
2025-04-30 14:50:00,45.26,45.29,45.17,45.19,41448.0,44.8251,44.8548,44.736,44.7558,41448.0
2025-04-30 14:55:00,45.19,45.26,45.11,45.19,97039.0,44.7558,44.8251,44.6765,44.7558,97039.0
2025-04-30 15:00:00,45.19,45.41,45.18,45.41,41741.0,44.7558,44.9737,44.7459,44.9737,41741.0
2025-04-30 15:05:00,45.41,45.68,45.4,45.64,74886.0,44.9737,45.2411,44.9638,45.2015,74886.0
2025-04-30 15:10:00,45.64,46.17,45.6,46.13,183614.0,45.2015,45.7264,45.1618,45.6867,183614.0
2025-04-30 15:15:00,46.14,46.35,45.82,45.82,193162.0,45.6966,45.9046,45.3797,45.3797,193162.0
2025-04-30 15:20:00,45.82,46.03,45.7,45.7,136948.0,45.3797,45.5877,45.2609,45.2609,136948.0
2025-04-30 15:25:00,45.7,45.72,45.45,45.57,104484.0,45.2609,45.2807,45.0133,45.1321,104484.0
2025-04-30 15:30:00,45.56,45.66,45.45,45.46,119907.0,45.1222,45.2213,45.0133,45.0232,119907.0
2025-04-30 15:35:00,45.46,45.53,45.37,45.39,106306.0,45.0232,45.0925,44.934,44.9539,106306.0
2025-04-30 15:40:00,45.42,45.7,45.42,45.63,78049.0,44.9836,45.2609,44.9836,45.1915,78049.0
2025-04-30 15:45:00,45.64,45.74,45.62,45.7,123256.0,45.2015,45.3005,45.1816,45.2609,123256.0
2025-04-30 15:50:00,45.69,45.77,45.46,45.5,265393.0,45.251,45.3302,45.0232,45.0628,265393.0
2025-04-30 15:55:00,45.49,45.69,45.45,45.68,868535.0,45.0529,45.251,45.0133,45.2411,868535.0
2025-05-01 09:30:00,45.0,45.14,44.56,44.8,108272.0,44.5676,44.7063,44.1318,44.3695,108272.0
2025-05-01 09:35:00,44.8,45.04,44.66,45.01,57083.0,44.3695,44.6072,44.2309,44.5775,57083.0
2025-05-01 09:40:00,45.04,45.09,44.68,44.87,27506.0,44.6072,44.6567,44.2507,44.4388,27506.0
2025-05-01 09:45:00,44.84,44.86,44.66,44.7,80323.0,44.4091,44.4289,44.2309,44.2705,80323.0
2025-05-01 09:50:00,44.7,44.89,44.7,44.84,47930.0,44.2705,44.4587,44.2705,44.4091,47930.0
2025-05-01 09:55:00,44.86,44.89,44.55,44.56,40048.0,44.4289,44.4587,44.1219,44.1318,40048.0
2025-05-01 10:00:00,44.57,45.07,44.54,45.07,49670.0,44.1417,44.6369,44.112,44.6369,49670.0
2025-05-01 10:05:00,45.09,45.19,44.92,44.94,28360.0,44.6567,44.7558,44.4884,44.5082,28360.0
2025-05-01 10:10:00,44.92,45.02,44.81,45.02,30141.0,44.4884,44.5874,44.3794,44.5874,30141.0
2025-05-01 10:15:00,45.0,45.01,44.8,44.8,81935.0,44.5676,44.5775,44.3695,44.3695,81935.0
2025-05-01 10:20:00,44.81,44.95,44.8,44.88,31341.0,44.3794,44.5181,44.3695,44.4488,31341.0
2025-05-01 10:25:00,44.89,44.89,44.7,44.71,36141.0,44.4587,44.4587,44.2705,44.2804,36141.0
2025-05-01 10:30:00,44.7,44.87,44.66,44.87,43784.0,44.2705,44.4388,44.2309,44.4388,43784.0
2025-05-01 10:35:00,44.87,45.04,44.86,45.02,58316.0,44.4388,44.6072,44.4289,44.5874,58316.0
2025-05-01 10:40:00,45.01,45.05,44.94,44.96,65486.0,44.5775,44.6171,44.5082,44.528,65486.0
2025-05-01 10:45:00,44.96,45.1,44.92,45.09,75373.0,44.528,44.6666,44.4884,44.6567,75373.0
2025-05-01 10:50:00,45.1,45.13,44.9,44.94,47926.0,44.6666,44.6964,44.4686,44.5082,47926.0
2025-05-01 10:55:00,44.93,44.99,44.88,44.94,38510.0,44.4983,44.5577,44.4488,44.5082,38510.0
2025-05-01 11:00:00,44.94,45.03,44.86,45.02,15821.0,44.5082,44.5973,44.4289,44.5874,15821.0
2025-05-01 11:05:00,45.02,45.03,44.97,45.02,17459.0,44.5874,44.5973,44.5379,44.5874,17459.0
2025-05-01 11:10:00,45.0,45.05,44.96,44.97,16384.0,44.5676,44.6171,44.528,44.5379,16384.0
2025-05-01 11:15:00,44.95,45.08,44.93,45.06,25205.0,44.5181,44.6468,44.4983,44.627,25205.0
2025-05-01 11:20:00,45.08,45.14,45.02,45.05,36641.0,44.6468,44.7063,44.5874,44.6171,36641.0
2025-05-01 11:25:00,45.05,45.17,45.04,45.14,24440.0,44.6171,44.736,44.6072,44.7063,24440.0
2025-05-01 11:30:00,45.15,45.16,45.06,45.1,31351.0,44.7162,44.7261,44.627,44.6666,31351.0
2025-05-01 11:35:00,45.11,45.15,44.8,44.81,56944.0,44.6765,44.7162,44.3695,44.3794,56944.0
2025-05-01 11:40:00,44.81,44.82,44.63,44.66,28520.0,44.3794,44.3893,44.2012,44.2309,28520.0
2025-05-01 11:45:00,44.65,44.69,44.58,44.63,26826.0,44.221,44.2606,44.1516,44.2012,26826.0
2025-05-01 11:50:00,44.62,44.63,44.49,44.49,23263.0,44.1913,44.2012,44.0625,44.0625,23263.0
2025-05-01 11:55:00,44.48,44.5,44.36,44.49,32183.0,44.0526,44.0724,43.9337,44.0625,32183.0
2025-05-01 12:00:00,44.49,44.53,44.2,44.3,118637.0,44.0625,44.1021,43.7753,43.8743,118637.0
2025-05-01 12:05:00,44.29,44.46,44.21,44.34,155359.0,43.8644,44.0328,43.7852,43.9139,155359.0
2025-05-01 12:10:00,44.34,44.4,44.21,44.21,106324.0,43.9139,43.9734,43.7852,43.7852,106324.0
2025-05-01 12:15:00,44.2,44.25,44.15,44.16,38411.0,43.7753,43.8248,43.7258,43.7357,38411.0
2025-05-01 12:20:00,44.17,44.25,44.13,44.15,69843.0,43.7456,43.8248,43.706,43.7258,69843.0
2025-05-01 12:25:00,44.15,44.25,44.13,44.16,27831.0,43.7258,43.8248,43.706,43.7357,27831.0
2025-05-01 12:30:00,44.15,44.26,44.14,44.18,36818.0,43.7258,43.8347,43.7159,43.7555,36818.0
2025-05-01 12:35:00,44.19,44.21,44.15,44.18,16672.0,43.7654,43.7852,43.7258,43.7555,16672.0
2025-05-01 12:40:00,44.17,44.24,44.14,44.16,24437.0,43.7456,43.8149,43.7159,43.7357,24437.0
2025-05-01 12:45:00,44.15,44.24,44.14,44.18,29691.0,43.7258,43.8149,43.7159,43.7555,29691.0
2025-05-01 12:50:00,44.18,44.2,44.07,44.13,64908.0,43.7555,43.7753,43.6465,43.706,64908.0
2025-05-01 12:55:00,44.11,44.14,44.08,44.08,18671.0,43.6862,43.7159,43.6564,43.6564,18671.0
2025-05-01 13:00:00,44.08,44.17,44.07,44.15,16200.0,43.6564,43.7456,43.6465,43.7258,16200.0
2025-05-01 13:05:00,44.16,44.25,44.12,44.22,30892.0,43.7357,43.8248,43.6961,43.7951,30892.0
2025-05-01 13:10:00,44.22,44.25,44.2,44.25,17244.0,43.7951,43.8248,43.7753,43.8248,17244.0
2025-05-01 13:15:00,44.25,44.27,44.17,44.19,25645.0,43.8248,43.8446,43.7456,43.7654,25645.0
2025-05-01 13:20:00,44.19,44.25,44.17,44.22,17533.0,43.7654,43.8248,43.7456,43.7951,17533.0
2025-05-01 13:25:00,44.21,44.26,44.16,44.26,15158.0,43.7852,43.8347,43.7357,43.8347,15158.0
2025-05-01 13:30:00,44.26,44.29,44.23,44.25,13620.0,43.8347,43.8644,43.805,43.8248,13620.0
2025-05-01 13:35:00,44.26,44.29,44.14,44.19,27138.0,43.8347,43.8644,43.7159,43.7654,27138.0
2025-05-01 13:40:00,44.17,44.17,44.06,44.08,35442.0,43.7456,43.7456,43.6366,43.6564,35442.0
2025-05-01 13:45:00,44.07,44.08,43.96,43.98,30280.0,43.6465,43.6564,43.5376,43.5574,30280.0
2025-05-01 13:50:00,43.98,44.03,43.94,44.0,19760.0,43.5574,43.6069,43.5178,43.5772,19760.0
2025-05-01 13:55:00,44.0,44.0,43.89,43.92,19805.0,43.5772,43.5772,43.4683,43.498,19805.0
2025-05-01 14:00:00,43.92,43.94,43.87,43.94,28788.0,43.498,43.5178,43.4485,43.5178,28788.0
2025-05-01 14:05:00,43.95,43.96,43.9,43.92,24637.0,43.5277,43.5376,43.4782,43.498,24637.0
2025-05-01 14:10:00,43.92,44.02,43.91,44.02,27261.0,43.498,43.597,43.4881,43.597,27261.0
2025-05-01 14:15:00,44.02,44.06,43.98,44.01,27284.0,43.597,43.6366,43.5574,43.5871,27284.0
2025-05-01 14:20:00,44.02,44.03,43.95,43.97,22300.0,43.597,43.6069,43.5277,43.5475,22300.0
2025-05-01 14:25:00,43.97,44.04,43.94,44.02,59536.0,43.5475,43.6168,43.5178,43.597,59536.0
2025-05-01 14:30:00,44.02,44.13,44.02,44.1,22895.0,43.597,43.706,43.597,43.6762,22895.0
2025-05-01 14:35:00,44.1,44.1,44.01,44.02,25470.0,43.6762,43.6762,43.5871,43.597,25470.0
2025-05-01 14:40:00,44.02,44.06,43.96,44.05,26445.0,43.597,43.6366,43.5376,43.6267,26445.0
2025-05-01 14:45:00,44.04,44.11,44.03,44.11,16288.0,43.6168,43.6862,43.6069,43.6862,16288.0
2025-05-01 14:50:00,44.11,44.13,44.07,44.09,18394.0,43.6862,43.706,43.6465,43.6663,18394.0
2025-05-01 14:55:00,44.09,44.11,44.05,44.07,16432.0,43.6663,43.6862,43.6267,43.6465,16432.0
2025-05-01 15:00:00,44.06,44.2,44.03,44.19,20541.0,43.6366,43.7753,43.6069,43.7654,20541.0
2025-05-01 15:05:00,44.19,44.19,44.11,44.12,18130.0,43.7654,43.7654,43.6862,43.6961,18130.0
2025-05-01 15:10:00,44.11,44.13,44.06,44.11,28276.0,43.6862,43.706,43.6366,43.6862,28276.0
2025-05-01 15:15:00,44.11,44.22,44.11,44.19,25601.0,43.6862,43.7951,43.6862,43.7654,25601.0
2025-05-01 15:20:00,44.18,44.29,44.18,44.28,24657.0,43.7555,43.8644,43.7555,43.8545,24657.0
2025-05-01 15:25:00,44.27,44.33,44.24,44.27,50573.0,43.8446,43.904,43.8149,43.8446,50573.0
2025-05-01 15:30:00,44.27,44.37,44.23,44.26,51521.0,43.8446,43.9437,43.805,43.8347,51521.0
2025-05-01 15:35:00,44.25,44.32,44.17,44.26,49280.0,43.8248,43.8941,43.7456,43.8347,49280.0
2025-05-01 15:40:00,44.27,44.28,44.17,44.23,41016.0,43.8446,43.8545,43.7456,43.805,41016.0
2025-05-01 15:45:00,44.23,44.31,44.21,44.27,61217.0,43.805,43.8842,43.7852,43.8446,61217.0
2025-05-01 15:50:00,44.27,44.29,44.01,44.03,145374.0,43.8446,43.8644,43.5871,43.6069,145374.0
2025-05-01 15:55:00,44.04,44.05,43.79,43.89,514251.0,43.6168,43.6267,43.3692,43.4683,514251.0
2025-05-02 09:30:00,44.97,45.38,44.71,45.1,128096.0,44.5379,44.9439,44.2804,44.6666,128096.0
2025-05-02 09:35:00,45.1,45.17,45.02,45.16,18980.0,44.6666,44.736,44.5874,44.7261,18980.0
2025-05-02 09:40:00,45.19,45.19,44.92,44.94,13766.0,44.7558,44.7558,44.4884,44.5082,13766.0
2025-05-02 09:45:00,44.96,45.02,44.76,44.8,16231.0,44.528,44.5874,44.3299,44.3695,16231.0
2025-05-02 09:50:00,44.79,44.81,44.57,44.66,54856.0,44.3596,44.3794,44.1417,44.2309,54856.0
2025-05-02 09:55:00,44.64,44.65,44.43,44.57,35965.0,44.2111,44.221,44.0031,44.1417,35965.0
2025-05-02 10:00:00,44.56,44.8,44.56,44.7,18658.0,44.1318,44.3695,44.1318,44.2705,18658.0
2025-05-02 10:05:00,44.69,44.87,44.69,44.84,13978.0,44.2606,44.4388,44.2606,44.4091,13978.0
2025-05-02 10:10:00,44.84,44.97,44.8,44.97,11717.0,44.4091,44.5379,44.3695,44.5379,11717.0
2025-05-02 10:15:00,44.97,45.06,44.93,45.06,9614.0,44.5379,44.627,44.4983,44.627,9614.0
2025-05-02 10:20:00,45.04,45.04,44.94,44.98,17652.0,44.6072,44.6072,44.5082,44.5478,17652.0
2025-05-02 10:25:00,45.0,45.2,44.99,45.2,40510.0,44.5676,44.7657,44.5577,44.7657,40510.0
2025-05-02 10:30:00,45.21,45.28,45.13,45.25,14800.0,44.7756,44.8449,44.6964,44.8152,14800.0
2025-05-02 10:35:00,45.25,45.34,45.2,45.33,20369.0,44.8152,44.9043,44.7657,44.8944,20369.0
2025-05-02 10:40:00,45.31,45.35,45.2,45.23,17184.0,44.8746,44.9142,44.7657,44.7954,17184.0
2025-05-02 10:45:00,45.23,45.29,45.21,45.23,14899.0,44.7954,44.8548,44.7756,44.7954,14899.0
2025-05-02 10:50:00,45.23,45.26,45.15,45.23,15817.0,44.7954,44.8251,44.7162,44.7954,15817.0
2025-05-02 10:55:00,45.24,45.33,45.24,45.32,13404.0,44.8053,44.8944,44.8053,44.8845,13404.0
2025-05-02 11:00:00,45.32,45.39,45.3,45.34,11388.0,44.8845,44.9539,44.8647,44.9043,11388.0
2025-05-02 11:05:00,45.35,45.41,45.3,45.34,21958.0,44.9142,44.9737,44.8647,44.9043,21958.0
2025-05-02 11:10:00,45.34,45.36,45.31,45.36,37577.0,44.9043,44.9241,44.8746,44.9241,37577.0
2025-05-02 11:15:00,45.34,45.38,45.31,45.38,12149.0,44.9043,44.9439,44.8746,44.9439,12149.0
2025-05-02 11:20:00,45.38,45.41,45.29,45.29,44129.0,44.9439,44.9737,44.8548,44.8548,44129.0
2025-05-02 11:25:00,45.29,45.34,45.27,45.27,16950.0,44.8548,44.9043,44.835,44.835,16950.0
2025-05-02 11:30:00,45.28,45.42,45.28,45.36,37187.0,44.8449,44.9836,44.8449,44.9241,37187.0
2025-05-02 11:35:00,45.37,45.42,45.32,45.41,46220.0,44.934,44.9836,44.8845,44.9737,46220.0
2025-05-02 11:40:00,45.41,45.43,45.33,45.36,29551.0,44.9737,44.9935,44.8944,44.9241,29551.0
2025-05-02 11:45:00,45.35,45.36,45.32,45.36,12873.0,44.9142,44.9241,44.8845,44.9241,12873.0
2025-05-02 11:50:00,45.36,45.4,45.33,45.38,23424.0,44.9241,44.9638,44.8944,44.9439,23424.0
2025-05-02 11:55:00,45.39,45.41,45.38,45.39,25777.0,44.9539,44.9737,44.9439,44.9539,25777.0
2025-05-02 12:00:00,45.39,45.59,45.36,45.58,76070.0,44.9539,45.1519,44.9241,45.142,76070.0
2025-05-02 12:05:00,45.59,45.6,45.55,45.59,22082.0,45.1519,45.1618,45.1123,45.1519,22082.0
2025-05-02 12:10:00,45.59,45.72,45.58,45.72,8122.0,45.1519,45.2807,45.142,45.2807,8122.0
2025-05-02 12:15:00,45.72,45.78,45.69,45.78,13828.0,45.2807,45.3401,45.251,45.3401,13828.0
2025-05-02 12:20:00,45.76,45.77,45.71,45.73,9941.0,45.3203,45.3302,45.2708,45.2906,9941.0
2025-05-02 12:25:00,45.73,45.82,45.73,45.78,41950.0,45.2906,45.3797,45.2906,45.3401,41950.0
2025-05-02 12:30:00,45.79,45.89,45.78,45.89,7575.0,45.35,45.449,45.3401,45.449,7575.0
2025-05-02 12:35:00,45.89,45.92,45.84,45.88,15019.0,45.449,45.4788,45.3995,45.4391,15019.0
2025-05-02 12:40:00,45.86,45.86,45.79,45.84,13934.0,45.4193,45.4193,45.35,45.3995,13934.0
2025-05-02 12:45:00,45.83,45.85,45.78,45.82,11957.0,45.3896,45.4094,45.3401,45.3797,11957.0
2025-05-02 12:50:00,45.83,45.83,45.76,45.79,9394.0,45.3896,45.3896,45.3203,45.35,9394.0
2025-05-02 12:55:00,45.77,45.79,45.75,45.75,12885.0,45.3302,45.35,45.3104,45.3104,12885.0
2025-05-02 13:00:00,45.74,45.74,45.62,45.62,13714.0,45.3005,45.3005,45.1816,45.1816,13714.0
2025-05-02 13:05:00,45.62,45.66,45.6,45.61,7765.0,45.1816,45.2213,45.1618,45.1717,7765.0
2025-05-02 13:10:00,45.6,45.63,45.59,45.61,12592.0,45.1618,45.1915,45.1519,45.1717,12592.0
2025-05-02 13:15:00,45.62,45.77,45.6,45.68,72803.0,45.1816,45.3302,45.1618,45.2411,72803.0
2025-05-02 13:20:00,45.7,45.77,45.62,45.63,38209.0,45.2609,45.3302,45.1816,45.1915,38209.0
2025-05-02 13:25:00,45.62,45.66,45.58,45.64,28935.0,45.1816,45.2213,45.142,45.2015,28935.0
2025-05-02 13:30:00,45.63,45.63,45.53,45.55,8422.0,45.1915,45.1915,45.0925,45.1123,8422.0
2025-05-02 13:35:00,45.55,45.59,45.53,45.58,5985.0,45.1123,45.1519,45.0925,45.142,5985.0
2025-05-02 13:40:00,45.58,45.67,45.55,45.67,14435.0,45.142,45.2312,45.1123,45.2312,14435.0
2025-05-02 13:45:00,45.67,45.72,45.64,45.66,13743.0,45.2312,45.2807,45.2015,45.2213,13743.0
2025-05-02 13:50:00,45.67,45.68,45.64,45.67,12099.0,45.2312,45.2411,45.2015,45.2312,12099.0
2025-05-02 13:55:00,45.66,45.67,45.64,45.66,13370.0,45.2213,45.2312,45.2015,45.2213,13370.0
2025-05-02 14:00:00,45.66,45.77,45.66,45.76,18904.0,45.2213,45.3302,45.2213,45.3203,18904.0
2025-05-02 14:05:00,45.76,45.79,45.7,45.75,17195.0,45.3203,45.35,45.2609,45.3104,17195.0
2025-05-02 14:10:00,45.74,45.77,45.72,45.77,8328.0,45.3005,45.3302,45.2807,45.3302,8328.0
2025-05-02 14:15:00,45.77,45.84,45.77,45.8,10403.0,45.3302,45.3995,45.3302,45.3599,10403.0
2025-05-02 14:20:00,45.81,45.85,45.78,45.84,17626.0,45.3698,45.4094,45.3401,45.3995,17626.0
2025-05-02 14:25:00,45.84,45.84,45.77,45.79,14802.0,45.3995,45.3995,45.3302,45.35,14802.0
2025-05-02 14:30:00,45.8,45.85,45.79,45.84,25382.0,45.3599,45.4094,45.35,45.3995,25382.0
2025-05-02 14:35:00,45.82,45.84,45.79,45.81,16271.0,45.3797,45.3995,45.35,45.3698,16271.0
2025-05-02 14:40:00,45.8,45.83,45.79,45.83,29136.0,45.3599,45.3896,45.35,45.3896,29136.0
2025-05-02 14:45:00,45.83,45.83,45.73,45.75,22468.0,45.3896,45.3896,45.2906,45.3104,22468.0
2025-05-02 14:50:00,45.75,45.86,45.72,45.85,19670.0,45.3104,45.4193,45.2807,45.4094,19670.0
2025-05-02 14:55:00,45.85,45.86,45.8,45.81,38722.0,45.4094,45.4193,45.3599,45.3698,38722.0
2025-05-02 15:00:00,45.8,45.86,45.76,45.79,29272.0,45.3599,45.4193,45.3203,45.35,29272.0
2025-05-02 15:05:00,45.78,45.82,45.77,45.8,10933.0,45.3401,45.3797,45.3302,45.3599,10933.0
2025-05-02 15:10:00,45.8,45.82,45.76,45.77,33357.0,45.3599,45.3797,45.3203,45.3302,33357.0
2025-05-02 15:15:00,45.76,45.85,45.74,45.84,25764.0,45.3203,45.4094,45.3005,45.3995,25764.0
2025-05-02 15:20:00,45.84,45.85,45.79,45.8,26281.0,45.3995,45.4094,45.35,45.3599,26281.0
2025-05-02 15:25:00,45.8,45.88,45.8,45.83,61620.0,45.3599,45.4391,45.3599,45.3896,61620.0
2025-05-02 15:30:00,45.85,45.86,45.79,45.83,34057.0,45.4094,45.4193,45.35,45.3896,34057.0
2025-05-02 15:35:00,45.83,45.86,45.8,45.85,25590.0,45.3896,45.4193,45.3599,45.4094,25590.0
2025-05-02 15:40:00,45.85,45.86,45.8,45.81,27746.0,45.4094,45.4193,45.3599,45.3698,27746.0
2025-05-02 15:45:00,45.8,45.82,45.72,45.74,57669.0,45.3599,45.3797,45.2807,45.3005,57669.0
2025-05-02 15:50:00,45.75,45.83,45.73,45.78,65161.0,45.3104,45.3896,45.2906,45.3401,65161.0
2025-05-02 15:55:00,45.78,45.86,45.75,45.82,248626.0,45.3401,45.4193,45.3104,45.3797,248626.0
2025-05-05 09:30:00,44.55,45.07,43.82,43.92,317295.0,44.1219,44.6369,43.3989,43.498,317295.0
2025-05-05 09:35:00,43.92,44.21,43.81,44.0,104442.0,43.498,43.7852,43.389,43.5772,104442.0
2025-05-05 09:40:00,44.02,44.23,43.99,44.07,67003.0,43.597,43.805,43.5673,43.6465,67003.0
2025-05-05 09:45:00,44.07,44.49,44.07,44.43,64961.0,43.6465,44.0625,43.6465,44.0031,64961.0
2025-05-05 09:50:00,44.4,44.51,44.33,44.44,118162.0,43.9734,44.0823,43.904,44.013,118162.0
2025-05-05 09:55:00,44.43,44.62,44.4,44.47,159021.0,44.0031,44.1913,43.9734,44.0427,159021.0
2025-05-05 10:00:00,44.5,44.59,44.43,44.5,121268.0,44.0724,44.1615,44.0031,44.0724,121268.0
2025-05-05 10:05:00,44.49,44.49,44.26,44.29,44728.0,44.0625,44.0625,43.8347,43.8644,44728.0
2025-05-05 10:10:00,44.3,44.49,44.25,44.37,49456.0,43.8743,44.0625,43.8248,43.9437,49456.0
2025-05-05 10:15:00,44.37,44.38,44.26,44.3,43996.0,43.9437,43.9536,43.8347,43.8743,43996.0
2025-05-05 10:20:00,44.28,44.39,44.22,44.29,145726.0,43.8545,43.9635,43.7951,43.8644,145726.0
2025-05-05 10:25:00,44.3,44.31,44.17,44.23,48270.0,43.8743,43.8842,43.7456,43.805,48270.0
2025-05-05 10:30:00,44.21,44.28,44.19,44.21,34217.0,43.7852,43.8545,43.7654,43.7852,34217.0
2025-05-05 10:35:00,44.21,44.35,44.21,44.31,153173.0,43.7852,43.9238,43.7852,43.8842,153173.0
2025-05-05 10:40:00,44.31,44.39,44.26,44.36,55993.0,43.8842,43.9635,43.8347,43.9337,55993.0
2025-05-05 10:45:00,44.36,44.45,44.33,44.36,72291.0,43.9337,44.0229,43.904,43.9337,72291.0
2025-05-05 10:50:00,44.35,44.37,44.13,44.15,54764.0,43.9238,43.9437,43.706,43.7258,54764.0
2025-05-05 10:55:00,44.15,44.22,44.1,44.2,50844.0,43.7258,43.7951,43.6762,43.7753,50844.0
2025-05-05 11:00:00,44.2,44.26,44.17,44.2,57054.0,43.7753,43.8347,43.7456,43.7753,57054.0
2025-05-05 11:05:00,44.19,44.23,44.09,44.12,38050.0,43.7654,43.805,43.6663,43.6961,38050.0
2025-05-05 11:10:00,44.12,44.27,44.12,44.23,51366.0,43.6961,43.8446,43.6961,43.805,51366.0
2025-05-05 11:15:00,44.23,44.26,44.2,44.25,31170.0,43.805,43.8347,43.7753,43.8248,31170.0
2025-05-05 11:20:00,44.26,44.31,44.25,44.31,30944.0,43.8347,43.8842,43.8248,43.8842,30944.0
2025-05-05 11:25:00,44.3,44.39,44.3,44.34,34339.0,43.8743,43.9635,43.8743,43.9139,34339.0
2025-05-05 11:30:00,44.35,44.38,44.22,44.34,39816.0,43.9238,43.9536,43.7951,43.9139,39816.0
2025-05-05 11:35:00,44.34,44.46,44.32,44.45,85801.0,43.9139,44.0328,43.8941,44.0229,85801.0
2025-05-05 11:40:00,44.45,44.55,44.42,44.52,82992.0,44.0229,44.1219,43.9932,44.0922,82992.0
2025-05-05 11:45:00,44.53,44.59,44.44,44.47,26236.0,44.1021,44.1615,44.013,44.0427,26236.0
2025-05-05 11:50:00,44.46,44.57,44.46,44.56,20982.0,44.0328,44.1417,44.0328,44.1318,20982.0
2025-05-05 11:55:00,44.55,44.56,44.41,44.45,18864.0,44.1219,44.1318,43.9833,44.0229,18864.0
2025-05-05 12:00:00,44.45,44.52,44.42,44.5,37285.0,44.0229,44.0922,43.9932,44.0724,37285.0
2025-05-05 12:05:00,44.49,44.51,44.42,44.42,17112.0,44.0625,44.0823,43.9932,43.9932,17112.0
2025-05-05 12:10:00,44.44,44.44,44.4,44.4,9942.0,44.013,44.013,43.9734,43.9734,9942.0
2025-05-05 12:15:00,44.4,44.42,44.38,44.38,13451.0,43.9734,43.9932,43.9536,43.9536,13451.0
2025-05-05 12:20:00,44.4,44.43,44.36,44.39,26234.0,43.9734,44.0031,43.9337,43.9635,26234.0
2025-05-05 12:25:00,44.38,44.42,44.35,44.37,28496.0,43.9536,43.9932,43.9238,43.9437,28496.0
2025-05-05 12:30:00,44.37,44.38,44.34,44.35,14391.0,43.9437,43.9536,43.9139,43.9238,14391.0
2025-05-05 12:35:00,44.36,44.37,44.25,44.25,20177.0,43.9337,43.9437,43.8248,43.8248,20177.0
2025-05-05 12:40:00,44.24,44.38,44.23,44.38,195512.0,43.8149,43.9536,43.805,43.9536,195512.0
2025-05-05 12:45:00,44.4,44.43,44.35,44.42,30125.0,43.9734,44.0031,43.9238,43.9932,30125.0
2025-05-05 12:50:00,44.43,44.48,44.38,44.48,15372.0,44.0031,44.0526,43.9536,44.0526,15372.0
2025-05-05 12:55:00,44.48,44.5,44.44,44.46,11891.0,44.0526,44.0724,44.013,44.0328,11891.0
2025-05-05 13:00:00,44.46,44.46,44.35,44.44,29316.0,44.0328,44.0328,43.9238,44.013,29316.0
2025-05-05 13:05:00,44.43,44.45,44.4,44.43,15520.0,44.0031,44.0229,43.9734,44.0031,15520.0
2025-05-05 13:10:00,44.45,44.46,44.29,44.29,59324.0,44.0229,44.0328,43.8644,43.8644,59324.0
2025-05-05 13:15:00,44.29,44.41,44.27,44.41,36624.0,43.8644,43.9833,43.8446,43.9833,36624.0
2025-05-05 13:20:00,44.41,44.41,44.33,44.36,19932.0,43.9833,43.9833,43.904,43.9337,19932.0
2025-05-05 13:25:00,44.35,44.49,44.35,44.42,20752.0,43.9238,44.0625,43.9238,43.9932,20752.0
2025-05-05 13:30:00,44.41,44.45,44.37,44.41,20160.0,43.9833,44.0229,43.9437,43.9833,20160.0
2025-05-05 13:35:00,44.42,44.45,44.39,44.4,16394.0,43.9932,44.0229,43.9635,43.9734,16394.0
2025-05-05 13:40:00,44.39,44.42,44.37,44.38,18723.0,43.9635,43.9932,43.9437,43.9536,18723.0
2025-05-05 13:45:00,44.36,44.37,44.33,44.34,20208.0,43.9337,43.9437,43.904,43.9139,20208.0
2025-05-05 13:50:00,44.35,44.4,44.34,44.35,17938.0,43.9238,43.9734,43.9139,43.9238,17938.0
2025-05-05 13:55:00,44.35,44.36,44.3,44.32,28782.0,43.9238,43.9337,43.8743,43.8941,28782.0
2025-05-05 14:00:00,44.32,44.35,44.32,44.34,12215.0,43.8941,43.9238,43.8941,43.9139,12215.0
2025-05-05 14:05:00,44.34,44.45,44.34,44.45,24820.0,43.9139,44.0229,43.9139,44.0229,24820.0
2025-05-05 14:10:00,44.44,44.44,44.36,44.4,22733.0,44.013,44.013,43.9337,43.9734,22733.0
2025-05-05 14:15:00,44.41,44.41,44.38,44.41,17111.0,43.9833,43.9833,43.9536,43.9833,17111.0
2025-05-05 14:20:00,44.41,44.47,44.4,44.46,37812.0,43.9833,44.0427,43.9734,44.0328,37812.0
2025-05-05 14:25:00,44.46,44.47,44.4,44.44,22401.0,44.0328,44.0427,43.9734,44.013,22401.0
2025-05-05 14:30:00,44.44,44.49,44.43,44.48,18049.0,44.013,44.0625,44.0031,44.0526,18049.0
2025-05-05 14:35:00,44.48,44.52,44.47,44.51,15125.0,44.0526,44.0922,44.0427,44.0823,15125.0
2025-05-05 14:40:00,44.51,44.54,44.47,44.5,25367.0,44.0823,44.112,44.0427,44.0724,25367.0
2025-05-05 14:45:00,44.5,44.61,44.48,44.57,142543.0,44.0724,44.1813,44.0526,44.1417,142543.0
2025-05-05 14:50:00,44.59,44.6,44.43,44.47,21340.0,44.1615,44.1714,44.0031,44.0427,21340.0
2025-05-05 14:55:00,44.45,44.54,44.45,44.5,68610.0,44.0229,44.112,44.0229,44.0724,68610.0
2025-05-05 15:00:00,44.49,44.49,44.39,44.42,14102.0,44.0625,44.0625,43.9635,43.9932,14102.0
2025-05-05 15:05:00,44.43,44.45,44.41,44.41,15955.0,44.0031,44.0229,43.9833,43.9833,15955.0
2025-05-05 15:10:00,44.41,44.42,44.37,44.39,18504.0,43.9833,43.9932,43.9437,43.9635,18504.0
2025-05-05 15:15:00,44.39,44.45,44.37,44.37,23932.0,43.9635,44.0229,43.9437,43.9437,23932.0
2025-05-05 15:20:00,44.37,44.37,44.32,44.36,32294.0,43.9437,43.9437,43.8941,43.9337,32294.0
2025-05-05 15:25:00,44.35,44.36,44.3,44.32,53157.0,43.9238,43.9337,43.8743,43.8941,53157.0
2025-05-05 15:30:00,44.31,44.35,44.25,44.32,78256.0,43.8842,43.9238,43.8248,43.8941,78256.0
2025-05-05 15:35:00,44.32,44.39,44.3,44.3,100815.0,43.8941,43.9635,43.8743,43.8743,100815.0
2025-05-05 15:40:00,44.29,44.31,44.16,44.25,144977.0,43.8644,43.8842,43.7357,43.8248,144977.0
2025-05-05 15:45:00,44.25,44.27,44.1,44.26,96561.0,43.8248,43.8446,43.6762,43.8347,96561.0
2025-05-05 15:50:00,44.27,44.29,44.1,44.22,154076.0,43.8446,43.8644,43.6762,43.7951,154076.0
2025-05-05 15:55:00,44.22,44.31,44.19,44.27,555720.0,43.7951,43.8842,43.7654,43.8446,555720.0
2025-05-06 09:30:00,44.0,44.24,43.78,43.96,94738.0,43.5772,43.8149,43.3593,43.5376,94738.0
2025-05-06 09:35:00,43.97,43.97,43.77,43.92,15029.0,43.5475,43.5475,43.3494,43.498,15029.0
2025-05-06 09:40:00,43.92,44.01,43.9,43.96,10558.0,43.498,43.5871,43.4782,43.5376,10558.0
2025-05-06 09:45:00,43.94,43.96,43.83,43.83,9763.0,43.5178,43.5376,43.4088,43.4088,9763.0
2025-05-06 09:50:00,43.81,43.81,43.69,43.71,9451.0,43.389,43.389,43.2702,43.29,9451.0
2025-05-06 09:55:00,43.69,43.85,43.56,43.8,71636.0,43.2702,43.4287,43.1414,43.3791,71636.0
2025-05-06 10:00:00,43.81,43.81,43.59,43.69,37059.0,43.389,43.389,43.1711,43.2702,37059.0
2025-05-06 10:05:00,43.68,43.75,43.66,43.73,12033.0,43.2603,43.3296,43.2405,43.3098,12033.0
2025-05-06 10:10:00,43.73,43.87,43.73,43.85,15164.0,43.3098,43.4485,43.3098,43.4287,15164.0
2025-05-06 10:15:00,43.84,43.86,43.76,43.77,40317.0,43.4187,43.4386,43.3395,43.3494,40317.0
2025-05-06 10:20:00,43.77,43.92,43.77,43.82,70507.0,43.3494,43.498,43.3494,43.3989,70507.0
2025-05-06 10:25:00,43.82,43.9,43.82,43.9,28985.0,43.3989,43.4782,43.3989,43.4782,28985.0
2025-05-06 10:30:00,43.9,43.92,43.74,43.77,67154.0,43.4782,43.498,43.3197,43.3494,67154.0
2025-05-06 10:35:00,43.77,43.79,43.6,43.6,56374.0,43.3494,43.3692,43.1811,43.1811,56374.0
2025-05-06 10:40:00,43.62,43.64,43.57,43.62,23566.0,43.2009,43.2207,43.1513,43.2009,23566.0
2025-05-06 10:45:00,43.62,43.74,43.61,43.66,50971.0,43.2009,43.3197,43.191,43.2405,50971.0
2025-05-06 10:50:00,43.66,43.66,43.57,43.63,22966.0,43.2405,43.2405,43.1513,43.2108,22966.0
2025-05-06 10:55:00,43.63,43.69,43.62,43.65,66395.0,43.2108,43.2702,43.2009,43.2306,66395.0
2025-05-06 11:00:00,43.64,43.76,43.64,43.71,49573.0,43.2207,43.3395,43.2207,43.29,49573.0
2025-05-06 11:05:00,43.72,43.75,43.69,43.73,62846.0,43.2999,43.3296,43.2702,43.3098,62846.0
2025-05-06 11:10:00,43.73,43.84,43.73,43.82,17124.0,43.3098,43.4187,43.3098,43.3989,17124.0
2025-05-06 11:15:00,43.82,43.84,43.77,43.83,18741.0,43.3989,43.4187,43.3494,43.4088,18741.0
2025-05-06 11:20:00,43.83,43.92,43.83,43.91,21483.0,43.4088,43.498,43.4088,43.4881,21483.0
2025-05-06 11:25:00,43.9,43.94,43.86,43.93,52105.0,43.4782,43.5178,43.4386,43.5079,52105.0
2025-05-06 11:30:00,43.94,44.13,43.94,44.08,40403.0,43.5178,43.706,43.5178,43.6564,40403.0
2025-05-06 11:35:00,44.08,44.1,44.06,44.09,10474.0,43.6564,43.6762,43.6366,43.6663,10474.0
2025-05-06 11:40:00,44.09,44.09,44.0,44.01,24843.0,43.6663,43.6663,43.5772,43.5871,24843.0
2025-05-06 11:45:00,44.03,44.14,43.99,44.14,12284.0,43.6069,43.7159,43.5673,43.7159,12284.0
2025-05-06 11:50:00,44.14,44.14,43.98,44.0,24536.0,43.7159,43.7159,43.5574,43.5772,24536.0
2025-05-06 11:55:00,44.01,44.09,44.0,44.0,48220.0,43.5871,43.6663,43.5772,43.5772,48220.0
2025-05-06 12:00:00,44.02,44.06,43.99,44.06,18920.0,43.597,43.6366,43.5673,43.6366,18920.0
2025-05-06 12:05:00,44.05,44.05,43.99,44.01,18023.0,43.6267,43.6267,43.5673,43.5871,18023.0
2025-05-06 12:10:00,44.02,44.27,44.01,44.24,117476.0,43.597,43.8446,43.5871,43.8149,117476.0
2025-05-06 12:15:00,44.24,44.25,44.13,44.23,58006.0,43.8149,43.8248,43.706,43.805,58006.0
2025-05-06 12:20:00,44.22,44.22,44.12,44.16,45269.0,43.7951,43.7951,43.6961,43.7357,45269.0
2025-05-06 12:25:00,44.15,44.22,44.15,44.19,22685.0,43.7258,43.7951,43.7258,43.7654,22685.0
2025-05-06 12:30:00,44.17,44.23,44.15,44.22,19245.0,43.7456,43.805,43.7258,43.7951,19245.0
2025-05-06 12:35:00,44.21,44.28,44.17,44.26,29780.0,43.7852,43.8545,43.7456,43.8347,29780.0
2025-05-06 12:40:00,44.26,44.29,44.23,44.25,22373.0,43.8347,43.8644,43.805,43.8248,22373.0
2025-05-06 12:45:00,44.26,44.26,44.12,44.14,63706.0,43.8347,43.8347,43.6961,43.7159,63706.0
2025-05-06 12:50:00,44.12,44.14,44.08,44.13,26161.0,43.6961,43.7159,43.6564,43.706,26161.0
2025-05-06 12:55:00,44.13,44.2,44.13,44.13,26090.0,43.706,43.7753,43.706,43.706,26090.0
2025-05-06 13:00:00,44.13,44.22,44.13,44.13,19836.0,43.706,43.7951,43.706,43.706,19836.0
2025-05-06 13:05:00,44.14,44.18,44.14,44.18,7851.0,43.7159,43.7555,43.7159,43.7555,7851.0
2025-05-06 13:10:00,44.18,44.24,44.15,44.23,42755.0,43.7555,43.8149,43.7258,43.805,42755.0
2025-05-06 13:15:00,44.23,44.29,44.19,44.29,13978.0,43.805,43.8644,43.7654,43.8644,13978.0
2025-05-06 13:20:00,44.29,44.31,44.25,44.25,14510.0,43.8644,43.8842,43.8248,43.8248,14510.0
2025-05-06 13:25:00,44.24,44.26,44.22,44.23,11548.0,43.8149,43.8347,43.7951,43.805,11548.0
2025-05-06 13:30:00,44.22,44.25,44.19,44.23,12265.0,43.7951,43.8248,43.7654,43.805,12265.0
2025-05-06 13:35:00,44.23,44.25,44.19,44.21,10682.0,43.805,43.8248,43.7654,43.7852,10682.0
2025-05-06 13:40:00,44.2,44.21,44.19,44.2,19122.0,43.7753,43.7852,43.7654,43.7753,19122.0
2025-05-06 13:45:00,44.2,44.2,44.1,44.17,39478.0,43.7753,43.7753,43.6762,43.7456,39478.0
2025-05-06 13:50:00,44.17,44.18,44.15,44.17,11927.0,43.7456,43.7555,43.7258,43.7456,11927.0
2025-05-06 13:55:00,44.18,44.18,44.15,44.18,13299.0,43.7555,43.7555,43.7258,43.7555,13299.0
2025-05-06 14:00:00,44.18,44.31,44.17,44.28,83161.0,43.7555,43.8842,43.7456,43.8545,83161.0
2025-05-06 14:05:00,44.29,44.31,44.26,44.3,9761.0,43.8644,43.8842,43.8347,43.8743,9761.0
2025-05-06 14:10:00,44.3,44.3,44.24,44.25,16621.0,43.8743,43.8743,43.8149,43.8248,16621.0
2025-05-06 14:15:00,44.25,44.28,44.24,44.25,14046.0,43.8248,43.8545,43.8149,43.8248,14046.0
2025-05-06 14:20:00,44.27,44.3,44.25,44.3,19699.0,43.8446,43.8743,43.8248,43.8743,19699.0
2025-05-06 14:25:00,44.29,44.32,44.28,44.3,12599.0,43.8644,43.8941,43.8545,43.8743,12599.0
2025-05-06 14:30:00,44.29,44.3,44.26,44.29,23723.0,43.8644,43.8743,43.8347,43.8644,23723.0
2025-05-06 14:35:00,44.28,44.33,44.24,44.32,25821.0,43.8545,43.904,43.8149,43.8941,25821.0
2025-05-06 14:40:00,44.32,44.35,44.29,44.31,20273.0,43.8941,43.9238,43.8644,43.8842,20273.0
2025-05-06 14:45:00,44.3,44.35,44.29,44.31,12097.0,43.8743,43.9238,43.8644,43.8842,12097.0
2025-05-06 14:50:00,44.3,44.33,44.28,44.32,23174.0,43.8743,43.904,43.8545,43.8941,23174.0
2025-05-06 14:55:00,44.31,44.35,44.31,44.34,7273.0,43.8842,43.9238,43.8842,43.9139,7273.0
2025-05-06 15:00:00,44.34,44.4,44.32,44.35,68693.0,43.9139,43.9734,43.8941,43.9238,68693.0
2025-05-06 15:05:00,44.34,44.34,44.27,44.29,11984.0,43.9139,43.9139,43.8446,43.8644,11984.0
2025-05-06 15:10:00,44.29,44.3,44.25,44.28,23492.0,43.8644,43.8743,43.8248,43.8545,23492.0
2025-05-06 15:15:00,44.29,44.32,44.28,44.29,34724.0,43.8644,43.8941,43.8545,43.8644,34724.0
2025-05-06 15:20:00,44.28,44.29,44.22,44.26,50885.0,43.8545,43.8644,43.7951,43.8347,50885.0
2025-05-06 15:25:00,44.27,44.29,44.24,44.28,46317.0,43.8446,43.8644,43.8149,43.8545,46317.0
2025-05-06 15:30:00,44.28,44.34,44.27,44.32,58592.0,43.8545,43.9139,43.8446,43.8941,58592.0
2025-05-06 15:35:00,44.32,44.37,44.31,44.36,31279.0,43.8941,43.9437,43.8842,43.9337,31279.0
2025-05-06 15:40:00,44.36,44.42,44.36,44.4,193529.0,43.9337,43.9932,43.9337,43.9734,193529.0
2025-05-06 15:45:00,44.4,44.47,44.37,44.47,70292.0,43.9734,44.0427,43.9437,44.0427,70292.0
2025-05-06 15:50:00,44.46,44.46,44.39,44.41,156361.0,44.0328,44.0328,43.9635,43.9833,156361.0
2025-05-06 15:55:00,44.41,44.5,44.36,44.44,549899.0,43.9833,44.0724,43.9337,44.013,549899.0
2025-05-07 09:30:00,44.8,45.02,44.66,44.66,96378.0,44.3695,44.5874,44.2309,44.2309,96378.0
2025-05-07 09:35:00,44.7,44.78,44.61,44.77,21542.0,44.2705,44.3497,44.1813,44.3398,21542.0
2025-05-07 09:40:00,44.75,44.95,44.74,44.83,24276.0,44.32,44.5181,44.3101,44.3992,24276.0
2025-05-07 09:45:00,44.83,44.85,44.68,44.71,24216.0,44.3992,44.419,44.2507,44.2804,24216.0
2025-05-07 09:50:00,44.71,44.86,44.7,44.84,47510.0,44.2804,44.4289,44.2705,44.4091,47510.0
2025-05-07 09:55:00,44.87,44.87,44.76,44.82,82411.0,44.4388,44.4388,44.3299,44.3893,82411.0
2025-05-07 10:00:00,44.83,44.85,44.74,44.75,27581.0,44.3992,44.419,44.3101,44.32,27581.0
2025-05-07 10:05:00,44.75,44.81,44.68,44.76,21281.0,44.32,44.3794,44.2507,44.3299,21281.0
2025-05-07 10:10:00,44.75,44.75,44.6,44.7,79138.0,44.32,44.32,44.1714,44.2705,79138.0
2025-05-07 10:15:00,44.71,44.71,44.63,44.67,27998.0,44.2804,44.2804,44.2012,44.2408,27998.0
2025-05-07 10:20:00,44.68,44.68,44.5,44.55,25041.0,44.2507,44.2507,44.0724,44.1219,25041.0
2025-05-07 10:25:00,44.55,44.64,44.54,44.63,13856.0,44.1219,44.2111,44.112,44.2012,13856.0
2025-05-07 10:30:00,44.64,44.68,44.62,44.66,40338.0,44.2111,44.2507,44.1913,44.2309,40338.0
2025-05-07 10:35:00,44.66,44.67,44.58,44.66,34756.0,44.2309,44.2408,44.1516,44.2309,34756.0
2025-05-07 10:40:00,44.65,44.66,44.48,44.49,20652.0,44.221,44.2309,44.0526,44.0625,20652.0
2025-05-07 10:45:00,44.52,44.59,44.5,44.54,21137.0,44.0922,44.1615,44.0724,44.112,21137.0
2025-05-07 10:50:00,44.53,44.64,44.45,44.46,69129.0,44.1021,44.2111,44.0229,44.0328,69129.0
2025-05-07 10:55:00,44.45,44.49,44.41,44.42,13290.0,44.0229,44.0625,43.9833,43.9932,13290.0
2025-05-07 11:00:00,44.41,44.49,44.37,44.47,15767.0,43.9833,44.0625,43.9437,44.0427,15767.0
2025-05-07 11:05:00,44.5,44.5,44.41,44.44,13644.0,44.0724,44.0724,43.9833,44.013,13644.0
2025-05-07 11:10:00,44.45,44.47,44.4,44.43,18422.0,44.0229,44.0427,43.9734,44.0031,18422.0
2025-05-07 11:15:00,44.42,44.45,44.36,44.37,24912.0,43.9932,44.0229,43.9337,43.9437,24912.0
2025-05-07 11:20:00,44.36,44.48,44.36,44.46,18103.0,43.9337,44.0526,43.9337,44.0328,18103.0
2025-05-07 11:25:00,44.46,44.55,44.43,44.53,29989.0,44.0328,44.1219,44.0031,44.1021,29989.0
2025-05-07 11:30:00,44.52,44.62,44.52,44.59,22523.0,44.0922,44.1913,44.0922,44.1615,22523.0
2025-05-07 11:35:00,44.58,44.67,44.57,44.67,36234.0,44.1516,44.2408,44.1417,44.2408,36234.0
2025-05-07 11:40:00,44.66,44.76,44.66,44.71,11484.0,44.2309,44.3299,44.2309,44.2804,11484.0
2025-05-07 11:45:00,44.72,44.74,44.63,44.64,21658.0,44.2903,44.3101,44.2012,44.2111,21658.0
2025-05-07 11:50:00,44.63,44.68,44.62,44.66,9504.0,44.2012,44.2507,44.1913,44.2309,9504.0
2025-05-07 11:55:00,44.67,44.73,44.67,44.72,9674.0,44.2408,44.3002,44.2408,44.2903,9674.0
2025-05-07 12:00:00,44.71,44.75,44.7,44.74,7026.0,44.2804,44.32,44.2705,44.3101,7026.0
2025-05-07 12:05:00,44.74,44.82,44.74,44.8,342986.0,44.3101,44.3893,44.3101,44.3695,342986.0
2025-05-07 12:10:00,44.8,44.84,44.78,44.79,21485.0,44.3695,44.4091,44.3497,44.3596,21485.0
2025-05-07 12:15:00,44.79,44.81,44.7,44.73,34034.0,44.3596,44.3794,44.2705,44.3002,34034.0
2025-05-07 12:20:00,44.73,44.74,44.53,44.54,8126.0,44.3002,44.3101,44.1021,44.112,8126.0
2025-05-07 12:25:00,44.53,44.53,44.43,44.43,3240.0,44.1021,44.1021,44.0031,44.0031,3240.0
2025-05-07 12:30:00,44.45,44.46,44.43,44.43,4808.0,44.0229,44.0328,44.0031,44.0031,4808.0
2025-05-07 12:35:00,44.43,44.5,44.39,44.47,11708.0,44.0031,44.0724,43.9635,44.0427,11708.0
2025-05-07 12:40:00,44.48,44.5,44.42,44.45,5673.0,44.0526,44.0724,43.9932,44.0229,5673.0
2025-05-07 12:45:00,44.45,44.47,44.44,44.47,4436.0,44.0229,44.0427,44.013,44.0427,4436.0
2025-05-07 12:50:00,44.46,44.46,44.4,44.45,14044.0,44.0328,44.0328,43.9734,44.0229,14044.0
2025-05-07 12:55:00,44.45,44.49,44.45,44.48,6415.0,44.0229,44.0625,44.0229,44.0526,6415.0
2025-05-07 13:00:00,44.48,44.51,44.47,44.51,4853.0,44.0526,44.0823,44.0427,44.0823,4853.0
2025-05-07 13:05:00,44.49,44.52,44.48,44.51,6261.0,44.0625,44.0922,44.0526,44.0823,6261.0
2025-05-07 13:10:00,44.52,44.52,44.46,44.48,8129.0,44.0922,44.0922,44.0328,44.0526,8129.0
2025-05-07 13:15:00,44.47,44.48,44.42,44.43,7277.0,44.0427,44.0526,43.9932,44.0031,7277.0
2025-05-07 13:20:00,44.42,44.44,44.39,44.42,11505.0,43.9932,44.013,43.9635,43.9932,11505.0
2025-05-07 13:25:00,44.42,44.42,44.29,44.3,44301.0,43.9932,43.9932,43.8644,43.8743,44301.0
2025-05-07 13:30:00,44.28,44.29,44.22,44.23,3660.0,43.8545,43.8644,43.7951,43.805,3660.0
2025-05-07 13:35:00,44.23,44.24,44.15,44.17,10278.0,43.805,43.8149,43.7258,43.7456,10278.0
2025-05-07 13:40:00,44.17,44.21,44.14,44.2,8906.0,43.7456,43.7852,43.7159,43.7753,8906.0
2025-05-07 13:45:00,44.2,44.27,44.2,44.27,7074.0,43.7753,43.8446,43.7753,43.8446,7074.0
2025-05-07 13:50:00,44.27,44.28,44.18,44.21,46919.0,43.8446,43.8545,43.7555,43.7852,46919.0
2025-05-07 13:55:00,44.21,44.21,44.09,44.09,14293.0,43.7852,43.7852,43.6663,43.6663,14293.0
2025-05-07 14:00:00,44.08,44.3,44.06,44.24,11100.0,43.6564,43.8743,43.6366,43.8149,11100.0
2025-05-07 14:05:00,44.23,44.23,43.94,43.97,29315.0,43.805,43.805,43.5178,43.5475,29315.0
2025-05-07 14:10:00,43.95,44.05,43.93,43.96,12213.0,43.5277,43.6267,43.5079,43.5376,12213.0
2025-05-07 14:15:00,43.94,43.99,43.91,43.95,10790.0,43.5178,43.5673,43.4881,43.5277,10790.0
2025-05-07 14:20:00,43.96,44.02,43.92,44.01,10114.0,43.5376,43.597,43.498,43.5871,10114.0
2025-05-07 14:25:00,43.98,44.04,43.97,44.01,8843.0,43.5574,43.6168,43.5475,43.5871,8843.0
2025-05-07 14:30:00,44.01,44.18,43.96,44.17,37490.0,43.5871,43.7555,43.5376,43.7456,37490.0
2025-05-07 14:35:00,44.15,44.2,44.03,44.19,33773.0,43.7258,43.7753,43.6069,43.7654,33773.0
2025-05-07 14:40:00,44.22,44.25,44.15,44.19,17337.0,43.7951,43.8248,43.7258,43.7654,17337.0
2025-05-07 14:45:00,44.18,44.21,43.96,44.01,12138.0,43.7555,43.7852,43.5376,43.5871,12138.0
2025-05-07 14:50:00,44.02,44.07,43.93,44.01,12624.0,43.597,43.6465,43.5079,43.5871,12624.0
2025-05-07 14:55:00,44.03,44.26,44.02,44.21,23413.0,43.6069,43.8347,43.597,43.7852,23413.0
2025-05-07 15:00:00,44.18,44.2,44.09,44.13,12221.0,43.7555,43.7753,43.6663,43.706,12221.0
2025-05-07 15:05:00,44.12,44.14,44.05,44.12,19739.0,43.6961,43.7159,43.6267,43.6961,19739.0
2025-05-07 15:10:00,44.11,44.11,44.0,44.07,20090.0,43.6862,43.6862,43.5772,43.6465,20090.0
2025-05-07 15:15:00,44.07,44.1,43.99,44.1,22620.0,43.6465,43.6762,43.5673,43.6762,22620.0
2025-05-07 15:20:00,44.09,44.09,43.98,43.99,21549.0,43.6663,43.6663,43.5574,43.5673,21549.0
2025-05-07 15:25:00,44.0,44.0,43.83,43.84,22211.0,43.5772,43.5772,43.4088,43.4187,22211.0
2025-05-07 15:30:00,43.85,43.92,43.83,43.85,22892.0,43.4287,43.498,43.4088,43.4287,22892.0
2025-05-07 15:35:00,43.85,43.97,43.83,43.93,20019.0,43.4287,43.5475,43.4088,43.5079,20019.0
2025-05-07 15:40:00,43.94,44.23,43.88,44.01,57369.0,43.5178,43.805,43.4584,43.5871,57369.0
2025-05-07 15:45:00,44.05,44.08,43.89,43.91,53205.0,43.6267,43.6564,43.4683,43.4881,53205.0
2025-05-07 15:50:00,43.9,43.91,43.74,43.84,123699.0,43.4782,43.4881,43.3197,43.4187,123699.0
2025-05-07 15:55:00,43.83,44.05,43.79,43.99,265424.0,43.4088,43.6267,43.3692,43.5673,265424.0
2025-05-08 09:30:00,44.52,44.71,44.46,44.54,53379.0,44.0922,44.2804,44.0328,44.112,53379.0
2025-05-08 09:35:00,44.54,44.66,44.42,44.46,39138.0,44.112,44.2309,43.9932,44.0328,39138.0
2025-05-08 09:40:00,44.41,44.46,44.38,44.46,7909.0,43.9833,44.0328,43.9536,44.0328,7909.0
2025-05-08 09:45:00,44.48,44.5,44.4,44.44,9652.0,44.0526,44.0724,43.9734,44.013,9652.0
2025-05-08 09:50:00,44.44,44.45,44.4,44.43,8286.0,44.013,44.0229,43.9734,44.0031,8286.0
2025-05-08 09:55:00,44.44,44.55,44.42,44.43,12670.0,44.013,44.1219,43.9932,44.0031,12670.0
2025-05-08 10:00:00,44.4,44.43,44.29,44.3,21776.0,43.9734,44.0031,43.8644,43.8743,21776.0
2025-05-08 10:05:00,44.3,44.31,44.17,44.29,15711.0,43.8743,43.8842,43.7456,43.8644,15711.0
2025-05-08 10:10:00,44.29,44.3,44.18,44.23,9839.0,43.8644,43.8743,43.7555,43.805,9839.0
2025-05-08 10:15:00,44.23,44.29,44.18,44.19,9707.0,43.805,43.8644,43.7555,43.7654,9707.0
2025-05-08 10:20:00,44.19,44.32,44.18,44.27,19994.0,43.7654,43.8941,43.7555,43.8446,19994.0
2025-05-08 10:25:00,44.26,44.39,44.26,44.38,7937.0,43.8347,43.9635,43.8347,43.9536,7937.0
2025-05-08 10:30:00,44.4,44.56,44.39,44.52,16885.0,43.9734,44.1318,43.9635,44.0922,16885.0
2025-05-08 10:35:00,44.53,44.54,44.41,44.47,15934.0,44.1021,44.112,43.9833,44.0427,15934.0
2025-05-08 10:40:00,44.47,44.52,44.43,44.52,16676.0,44.0427,44.0922,44.0031,44.0922,16676.0
2025-05-08 10:45:00,44.53,44.54,44.43,44.43,9219.0,44.1021,44.112,44.0031,44.0031,9219.0
2025-05-08 10:50:00,44.43,44.55,44.33,44.36,19876.0,44.0031,44.1219,43.904,43.9337,19876.0
2025-05-08 10:55:00,44.36,44.36,44.24,44.31,18596.0,43.9337,43.9337,43.8149,43.8842,18596.0
2025-05-08 11:00:00,44.31,44.39,44.25,44.34,13629.0,43.8842,43.9635,43.8248,43.9139,13629.0
2025-05-08 11:05:00,44.34,44.49,44.34,44.45,5218.0,43.9139,44.0625,43.9139,44.0229,5218.0
2025-05-08 11:10:00,44.47,44.56,44.46,44.55,32491.0,44.0427,44.1318,44.0328,44.1219,32491.0
2025-05-08 11:15:00,44.55,44.57,44.47,44.5,23958.0,44.1219,44.1417,44.0427,44.0724,23958.0
2025-05-08 11:20:00,44.49,44.7,44.49,44.7,24906.0,44.0625,44.2705,44.0625,44.2705,24906.0
2025-05-08 11:25:00,44.7,44.87,44.68,44.79,27058.0,44.2705,44.4388,44.2507,44.3596,27058.0
2025-05-08 11:30:00,44.79,44.97,44.75,44.93,27450.0,44.3596,44.5379,44.32,44.4983,27450.0
2025-05-08 11:35:00,44.94,44.95,44.79,44.83,33967.0,44.5082,44.5181,44.3596,44.3992,33967.0
2025-05-08 11:40:00,44.89,45.15,44.89,45.15,14556.0,44.4587,44.7162,44.4587,44.7162,14556.0
2025-05-08 11:45:00,45.15,45.25,45.15,45.21,22841.0,44.7162,44.8152,44.7162,44.7756,22841.0
2025-05-08 11:50:00,45.21,45.25,45.13,45.2,21668.0,44.7756,44.8152,44.6964,44.7657,21668.0
2025-05-08 11:55:00,45.2,45.2,45.12,45.2,17548.0,44.7657,44.7657,44.6864,44.7657,17548.0
2025-05-08 12:00:00,45.2,45.29,45.2,45.28,18910.0,44.7657,44.8548,44.7657,44.8449,18910.0
2025-05-08 12:05:00,45.28,45.29,45.22,45.26,18144.0,44.8449,44.8548,44.7855,44.8251,18144.0
2025-05-08 12:10:00,45.27,45.3,45.18,45.25,20868.0,44.835,44.8647,44.7459,44.8152,20868.0
2025-05-08 12:15:00,45.25,45.35,45.23,45.26,28240.0,44.8152,44.9142,44.7954,44.8251,28240.0
2025-05-08 12:20:00,45.27,45.35,45.24,45.33,20196.0,44.835,44.9142,44.8053,44.8944,20196.0
2025-05-08 12:25:00,45.33,45.33,45.25,45.26,16014.0,44.8944,44.8944,44.8152,44.8251,16014.0
2025-05-08 12:30:00,45.26,45.32,45.25,45.3,17561.0,44.8251,44.8845,44.8152,44.8647,17561.0
2025-05-08 12:35:00,45.3,45.38,45.28,45.37,18641.0,44.8647,44.9439,44.8449,44.934,18641.0
2025-05-08 12:40:00,45.37,45.4,45.35,45.38,14989.0,44.934,44.9638,44.9142,44.9439,14989.0
2025-05-08 12:45:00,45.37,45.49,45.36,45.49,85869.0,44.934,45.0529,44.9241,45.0529,85869.0
2025-05-08 12:50:00,45.48,45.53,45.47,45.47,45423.0,45.043,45.0925,45.0331,45.0331,45423.0
2025-05-08 12:55:00,45.47,45.56,45.46,45.5,21010.0,45.0331,45.1222,45.0232,45.0628,21010.0
2025-05-08 13:00:00,45.51,45.52,45.39,45.39,12818.0,45.0727,45.0826,44.9539,44.9539,12818.0
2025-05-08 13:05:00,45.37,45.41,45.35,45.37,11755.0,44.934,44.9737,44.9142,44.934,11755.0
2025-05-08 13:10:00,45.36,45.36,45.24,45.25,10646.0,44.9241,44.9241,44.8053,44.8152,10646.0
2025-05-08 13:15:00,45.25,45.27,45.22,45.25,17139.0,44.8152,44.835,44.7855,44.8152,17139.0
2025-05-08 13:20:00,45.25,45.28,45.2,45.27,16076.0,44.8152,44.8449,44.7657,44.835,16076.0
2025-05-08 13:25:00,45.28,45.28,45.22,45.22,22460.0,44.8449,44.8449,44.7855,44.7855,22460.0
2025-05-08 13:30:00,45.23,45.26,45.11,45.12,19081.0,44.7954,44.8251,44.6765,44.6864,19081.0
2025-05-08 13:35:00,45.09,45.13,45.08,45.11,20297.0,44.6567,44.6964,44.6468,44.6765,20297.0
2025-05-08 13:40:00,45.11,45.11,45.06,45.09,7765.0,44.6765,44.6765,44.627,44.6567,7765.0
2025-05-08 13:45:00,45.08,45.08,44.99,45.06,13222.0,44.6468,44.6468,44.5577,44.627,13222.0
2025-05-08 13:50:00,45.05,45.06,45.02,45.06,9091.0,44.6171,44.627,44.5874,44.627,9091.0
2025-05-08 13:55:00,45.06,45.06,45.0,45.02,16443.0,44.627,44.627,44.5676,44.5874,16443.0
2025-05-08 14:00:00,45.01,45.13,45.0,45.06,23669.0,44.5775,44.6964,44.5676,44.627,23669.0
2025-05-08 14:05:00,45.06,45.15,45.04,45.12,31070.0,44.627,44.7162,44.6072,44.6864,31070.0
2025-05-08 14:10:00,45.12,45.14,45.05,45.1,22450.0,44.6864,44.7063,44.6171,44.6666,22450.0
2025-05-08 14:15:00,45.09,45.2,45.09,45.18,21107.0,44.6567,44.7657,44.6567,44.7459,21107.0
2025-05-08 14:20:00,45.18,45.2,45.12,45.13,8387.0,44.7459,44.7657,44.6864,44.6964,8387.0
2025-05-08 14:25:00,45.13,45.16,45.05,45.06,26088.0,44.6964,44.7261,44.6171,44.627,26088.0
2025-05-08 14:30:00,45.05,45.24,45.04,45.15,49567.0,44.6171,44.8053,44.6072,44.7162,49567.0
2025-05-08 14:35:00,45.14,45.26,45.14,45.23,47629.0,44.7063,44.8251,44.7063,44.7954,47629.0
2025-05-08 14:40:00,45.23,45.26,45.2,45.26,27501.0,44.7954,44.8251,44.7657,44.8251,27501.0
2025-05-08 14:45:00,45.25,45.26,45.17,45.17,20517.0,44.8152,44.8251,44.736,44.736,20517.0
2025-05-08 14:50:00,45.16,45.16,45.1,45.12,15332.0,44.7261,44.7261,44.6666,44.6864,15332.0
2025-05-08 14:55:00,45.12,45.14,45.03,45.04,18696.0,44.6864,44.7063,44.5973,44.6072,18696.0
2025-05-08 15:00:00,45.04,45.07,45.01,45.04,20733.0,44.6072,44.6369,44.5775,44.6072,20733.0
2025-05-08 15:05:00,45.04,45.05,45.02,45.05,15342.0,44.6072,44.6171,44.5874,44.6171,15342.0
2025-05-08 15:10:00,45.04,45.07,45.03,45.05,21457.0,44.6072,44.6369,44.5973,44.6171,21457.0
2025-05-08 15:15:00,45.05,45.1,45.04,45.09,19013.0,44.6171,44.6666,44.6072,44.6567,19013.0
2025-05-08 15:20:00,45.1,45.21,45.09,45.17,26771.0,44.6666,44.7756,44.6567,44.736,26771.0
2025-05-08 15:25:00,45.17,45.19,45.13,45.13,27920.0,44.736,44.7558,44.6964,44.6964,27920.0
2025-05-08 15:30:00,45.14,45.2,45.09,45.13,42821.0,44.7063,44.7657,44.6567,44.6964,42821.0
2025-05-08 15:35:00,45.13,45.19,45.11,45.18,40450.0,44.6964,44.7558,44.6765,44.7459,40450.0
2025-05-08 15:40:00,45.17,45.17,45.11,45.15,33642.0,44.736,44.736,44.6765,44.7162,33642.0
2025-05-08 15:45:00,45.15,45.17,45.05,45.06,40302.0,44.7162,44.736,44.6171,44.627,40302.0
2025-05-08 15:50:00,45.05,45.07,44.97,44.99,58004.0,44.6171,44.6369,44.5379,44.5577,58004.0
2025-05-08 15:55:00,44.99,45.0,44.87,44.93,190729.0,44.5577,44.5676,44.4388,44.4983,190729.0
2025-05-09 09:30:00,44.41,44.45,43.84,43.95,139446.0,43.9833,44.0229,43.4187,43.5277,139446.0
2025-05-09 09:35:00,43.95,44.05,43.72,43.73,44015.0,43.5277,43.6267,43.2999,43.3098,44015.0
2025-05-09 09:40:00,43.73,43.84,43.69,43.77,46446.0,43.3098,43.4187,43.2702,43.3494,46446.0
2025-05-09 09:45:00,43.76,43.76,43.5,43.5,56350.0,43.3395,43.3395,43.082,43.082,56350.0
2025-05-09 09:50:00,43.51,43.82,43.5,43.82,36234.0,43.0919,43.3989,43.082,43.3989,36234.0
2025-05-09 09:55:00,43.8,43.86,43.75,43.86,24073.0,43.3791,43.4386,43.3296,43.4386,24073.0
2025-05-09 10:00:00,43.84,43.84,43.71,43.73,25099.0,43.4187,43.4187,43.29,43.3098,25099.0
2025-05-09 10:05:00,43.73,43.84,43.71,43.82,23537.0,43.3098,43.4187,43.29,43.3989,23537.0
2025-05-09 10:10:00,43.83,43.85,43.68,43.69,16593.0,43.4088,43.4287,43.2603,43.2702,16593.0
2025-05-09 10:15:00,43.69,43.8,43.69,43.79,36654.0,43.2702,43.3791,43.2702,43.3692,36654.0
2025-05-09 10:20:00,43.78,43.79,43.58,43.74,39104.0,43.3593,43.3692,43.1612,43.3197,39104.0
2025-05-09 10:25:00,43.75,43.79,43.69,43.77,34824.0,43.3296,43.3692,43.2702,43.3494,34824.0
2025-05-09 10:30:00,43.78,43.86,43.75,43.79,30694.0,43.3593,43.4386,43.3296,43.3692,30694.0
2025-05-09 10:35:00,43.8,43.8,43.65,43.75,63719.0,43.3791,43.3791,43.2306,43.3296,63719.0
2025-05-09 10:40:00,43.75,43.79,43.67,43.75,94854.0,43.3296,43.3692,43.2504,43.3296,94854.0
2025-05-09 10:45:00,43.77,43.91,43.74,43.9,46619.0,43.3494,43.4881,43.3197,43.4782,46619.0
2025-05-09 10:50:00,43.9,43.99,43.85,43.89,61031.0,43.4782,43.5673,43.4287,43.4683,61031.0
2025-05-09 10:55:00,43.9,43.91,43.84,43.86,27885.0,43.4782,43.4881,43.4187,43.4386,27885.0
2025-05-09 11:00:00,43.84,43.9,43.75,43.9,26880.0,43.4187,43.4782,43.3296,43.4782,26880.0
2025-05-09 11:05:00,43.89,43.99,43.88,43.98,33592.0,43.4683,43.5673,43.4584,43.5574,33592.0
2025-05-09 11:10:00,43.98,44.01,43.94,43.98,34335.0,43.5574,43.5871,43.5178,43.5574,34335.0
2025-05-09 11:15:00,43.97,44.04,43.91,44.02,38213.0,43.5475,43.6168,43.4881,43.597,38213.0
2025-05-09 11:20:00,44.02,44.07,43.96,43.96,170738.0,43.597,43.6465,43.5376,43.5376,170738.0
2025-05-09 11:25:00,43.97,44.17,43.95,44.16,44833.0,43.5475,43.7456,43.5277,43.7357,44833.0
2025-05-09 11:30:00,44.15,44.21,44.13,44.17,25480.0,43.7258,43.7852,43.706,43.7456,25480.0
2025-05-09 11:35:00,44.16,44.19,44.13,44.17,14893.0,43.7357,43.7654,43.706,43.7456,14893.0
2025-05-09 11:40:00,44.16,44.19,44.12,44.14,15958.0,43.7357,43.7654,43.6961,43.7159,15958.0
2025-05-09 11:45:00,44.14,44.15,44.08,44.08,15280.0,43.7159,43.7258,43.6564,43.6564,15280.0
2025-05-09 11:50:00,44.08,44.18,44.08,44.18,14676.0,43.6564,43.7555,43.6564,43.7555,14676.0
2025-05-09 11:55:00,44.18,44.23,44.16,44.21,10227.0,43.7555,43.805,43.7357,43.7852,10227.0
2025-05-09 12:00:00,44.22,44.27,44.21,44.21,22147.0,43.7951,43.8446,43.7852,43.7852,22147.0
2025-05-09 12:05:00,44.21,44.27,44.21,44.23,30511.0,43.7852,43.8446,43.7852,43.805,30511.0
2025-05-09 12:10:00,44.24,44.27,44.17,44.27,18884.0,43.8149,43.8446,43.7456,43.8446,18884.0
2025-05-09 12:15:00,44.28,44.31,44.26,44.28,23210.0,43.8545,43.8842,43.8347,43.8545,23210.0
2025-05-09 12:20:00,44.29,44.32,44.29,44.29,5756.0,43.8644,43.8941,43.8644,43.8644,5756.0
2025-05-09 12:25:00,44.29,44.31,44.21,44.23,31927.0,43.8644,43.8842,43.7852,43.805,31927.0
2025-05-09 12:30:00,44.23,44.26,44.14,44.17,17156.0,43.805,43.8347,43.7159,43.7456,17156.0
2025-05-09 12:35:00,44.17,44.24,44.17,44.21,29400.0,43.7456,43.8149,43.7456,43.7852,29400.0
2025-05-09 12:40:00,44.2,44.27,44.19,44.2,26378.0,43.7753,43.8446,43.7654,43.7753,26378.0
2025-05-09 12:45:00,44.2,44.24,44.18,44.22,22488.0,43.7753,43.8149,43.7555,43.7951,22488.0
2025-05-09 12:50:00,44.23,44.27,44.22,44.27,12066.0,43.805,43.8446,43.7951,43.8446,12066.0
2025-05-09 12:55:00,44.27,44.28,44.2,44.2,16512.0,43.8446,43.8545,43.7753,43.7753,16512.0
2025-05-09 13:00:00,44.2,44.25,44.2,44.23,15785.0,43.7753,43.8248,43.7753,43.805,15785.0
2025-05-09 13:05:00,44.23,44.29,44.22,44.29,10937.0,43.805,43.8644,43.7951,43.8644,10937.0
2025-05-09 13:10:00,44.29,44.31,44.25,44.26,20446.0,43.8644,43.8842,43.8248,43.8347,20446.0
2025-05-09 13:15:00,44.26,44.32,44.25,44.32,5647.0,43.8347,43.8941,43.8248,43.8941,5647.0
2025-05-09 13:20:00,44.31,44.34,44.21,44.31,29953.0,43.8842,43.9139,43.7852,43.8842,29953.0
2025-05-09 13:25:00,44.33,44.37,44.33,44.35,11759.0,43.904,43.9437,43.904,43.9238,11759.0
2025-05-09 13:30:00,44.36,44.36,44.3,44.31,17595.0,43.9337,43.9337,43.8743,43.8842,17595.0
2025-05-09 13:35:00,44.31,44.42,44.31,44.42,17489.0,43.8842,43.9932,43.8842,43.9932,17489.0
2025-05-09 13:40:00,44.43,44.47,44.42,44.43,16896.0,44.0031,44.0427,43.9932,44.0031,16896.0
2025-05-09 13:45:00,44.42,44.45,44.42,44.44,8723.0,43.9932,44.0229,43.9932,44.013,8723.0
2025-05-09 13:50:00,44.44,44.46,44.38,44.45,15037.0,44.013,44.0328,43.9536,44.0229,15037.0
2025-05-09 13:55:00,44.44,44.47,44.44,44.47,6550.0,44.013,44.0427,44.013,44.0427,6550.0
2025-05-09 14:00:00,44.47,44.48,44.45,44.47,10466.0,44.0427,44.0526,44.0229,44.0427,10466.0
2025-05-09 14:05:00,44.47,44.5,44.38,44.39,31627.0,44.0427,44.0724,43.9536,43.9635,31627.0
2025-05-09 14:10:00,44.39,44.4,44.34,44.36,15879.0,43.9635,43.9734,43.9139,43.9337,15879.0
2025-05-09 14:15:00,44.35,44.38,44.33,44.37,13841.0,43.9238,43.9536,43.904,43.9437,13841.0
2025-05-09 14:20:00,44.37,44.41,44.36,44.4,21773.0,43.9437,43.9833,43.9337,43.9734,21773.0
2025-05-09 14:25:00,44.41,44.41,44.31,44.31,19303.0,43.9833,43.9833,43.8842,43.8842,19303.0
2025-05-09 14:30:00,44.32,44.38,44.32,44.36,25299.0,43.8941,43.9536,43.8941,43.9337,25299.0
2025-05-09 14:35:00,44.36,44.36,44.33,44.36,16113.0,43.9337,43.9337,43.904,43.9337,16113.0
2025-05-09 14:40:00,44.36,44.38,44.34,44.36,27477.0,43.9337,43.9536,43.9139,43.9337,27477.0
2025-05-09 14:45:00,44.36,44.38,44.33,44.34,36052.0,43.9337,43.9536,43.904,43.9139,36052.0
2025-05-09 14:50:00,44.35,44.38,44.33,44.34,24615.0,43.9238,43.9536,43.904,43.9139,24615.0
2025-05-09 14:55:00,44.34,44.38,44.34,44.35,37427.0,43.9139,43.9536,43.9139,43.9238,37427.0
2025-05-09 15:00:00,44.33,44.44,44.33,44.42,16439.0,43.904,44.013,43.904,43.9932,16439.0
2025-05-09 15:05:00,44.42,44.48,44.41,44.46,20546.0,43.9932,44.0526,43.9833,44.0328,20546.0
2025-05-09 15:10:00,44.46,44.47,44.4,44.42,131898.0,44.0328,44.0427,43.9734,43.9932,131898.0
2025-05-09 15:15:00,44.42,44.49,44.37,44.48,26416.0,43.9932,44.0625,43.9437,44.0526,26416.0
2025-05-09 15:20:00,44.48,44.48,44.42,44.44,27059.0,44.0526,44.0526,43.9932,44.013,27059.0
2025-05-09 15:25:00,44.44,44.44,44.37,44.41,29158.0,44.013,44.013,43.9437,43.9833,29158.0
2025-05-09 15:30:00,44.41,44.41,44.31,44.37,41169.0,43.9833,43.9833,43.8842,43.9437,41169.0
2025-05-09 15:35:00,44.37,44.38,44.33,44.38,45133.0,43.9437,43.9536,43.904,43.9536,45133.0
2025-05-09 15:40:00,44.38,44.39,44.28,44.31,76297.0,43.9536,43.9635,43.8545,43.8842,76297.0
2025-05-09 15:45:00,44.31,44.31,44.21,44.23,52695.0,43.8842,43.8842,43.7852,43.805,52695.0
2025-05-09 15:50:00,44.23,44.31,44.21,44.27,76415.0,43.805,43.8842,43.7852,43.8446,76415.0
2025-05-09 15:55:00,44.26,44.32,44.21,44.26,251524.0,43.8347,43.8941,43.7852,43.8347,251524.0
2025-05-12 09:30:00,47.11,48.17,46.97,47.82,341742.0,46.6573,47.7071,46.5187,47.3605,341742.0
2025-05-12 09:35:00,47.82,48.32,47.63,48.06,117786.0,47.3605,47.8557,47.1723,47.5982,117786.0
2025-05-12 09:40:00,48.02,48.07,47.8,48.0,69224.0,47.5586,47.6081,47.3407,47.5388,69224.0
2025-05-12 09:45:00,47.97,47.97,47.16,47.19,171934.0,47.5091,47.5091,46.7068,46.7366,171934.0
2025-05-12 09:50:00,47.18,47.5,47.18,47.36,163328.0,46.7267,47.0436,46.7267,46.9049,163328.0
2025-05-12 09:55:00,47.32,47.39,47.08,47.12,72763.0,46.8653,46.9346,46.6276,46.6672,72763.0
2025-05-12 10:00:00,47.12,47.32,47.12,47.23,65381.0,46.6672,46.8653,46.6672,46.7762,65381.0
2025-05-12 10:05:00,47.23,47.48,47.22,47.39,61512.0,46.7762,47.0238,46.7663,46.9346,61512.0
2025-05-12 10:10:00,47.39,47.41,47.31,47.39,42810.0,46.9346,46.9544,46.8554,46.9346,42810.0
2025-05-12 10:15:00,47.4,47.47,47.18,47.21,84732.0,46.9445,47.0139,46.7267,46.7564,84732.0
2025-05-12 10:20:00,47.22,47.24,47.08,47.11,56481.0,46.7663,46.7861,46.6276,46.6573,56481.0
2025-05-12 10:25:00,47.1,47.2,47.01,47.14,57716.0,46.6474,46.7465,46.5583,46.687,57716.0
2025-05-12 10:30:00,47.13,47.22,46.97,47.19,100638.0,46.6771,46.7663,46.5187,46.7366,100638.0
2025-05-12 10:35:00,47.2,47.24,47.05,47.19,56468.0,46.7465,46.7861,46.5979,46.7366,56468.0
2025-05-12 10:40:00,47.17,47.27,47.07,47.23,25263.0,46.7167,46.8158,46.6177,46.7762,25263.0
2025-05-12 10:45:00,47.25,47.31,47.11,47.25,235263.0,46.796,46.8554,46.6573,46.796,235263.0
2025-05-12 10:50:00,47.26,47.42,47.23,47.37,93592.0,46.8059,46.9643,46.7762,46.9148,93592.0
2025-05-12 10:55:00,47.36,47.37,47.21,47.26,46271.0,46.9049,46.9148,46.7564,46.8059,46271.0
2025-05-12 11:00:00,47.28,47.31,47.17,47.28,50284.0,46.8257,46.8554,46.7167,46.8257,50284.0
2025-05-12 11:05:00,47.29,47.33,47.23,47.27,20218.0,46.8356,46.8752,46.7762,46.8158,20218.0
2025-05-12 11:10:00,47.29,47.41,47.26,47.33,19592.0,46.8356,46.9544,46.8059,46.8752,19592.0
2025-05-12 11:15:00,47.35,47.35,47.24,47.27,13601.0,46.895,46.895,46.7861,46.8158,13601.0
2025-05-12 11:20:00,47.28,47.29,47.2,47.22,23101.0,46.8257,46.8356,46.7465,46.7663,23101.0
2025-05-12 11:25:00,47.23,47.23,47.06,47.06,50724.0,46.7762,46.7762,46.6078,46.6078,50724.0
2025-05-12 11:30:00,47.05,47.18,46.96,47.1,57392.0,46.5979,46.7267,46.5088,46.6474,57392.0
2025-05-12 11:35:00,47.11,47.19,47.1,47.15,17476.0,46.6573,46.7366,46.6474,46.6969,17476.0
2025-05-12 11:40:00,47.14,47.18,47.11,47.14,20747.0,46.687,46.7267,46.6573,46.687,20747.0
2025-05-12 11:45:00,47.14,47.15,47.06,47.1,19533.0,46.687,46.6969,46.6078,46.6474,19533.0
2025-05-12 11:50:00,47.09,47.09,47.02,47.08,25174.0,46.6375,46.6375,46.5682,46.6276,25174.0
2025-05-12 11:55:00,47.08,47.11,47.0,47.0,19926.0,46.6276,46.6573,46.5484,46.5484,19926.0
2025-05-12 12:00:00,46.99,47.13,46.99,47.1,36120.0,46.5385,46.6771,46.5385,46.6474,36120.0
2025-05-12 12:05:00,47.1,47.26,47.1,47.25,44986.0,46.6474,46.8059,46.6474,46.796,44986.0
2025-05-12 12:10:00,47.25,47.27,47.22,47.27,20289.0,46.796,46.8158,46.7663,46.8158,20289.0
2025-05-12 12:15:00,47.27,47.27,47.19,47.23,24970.0,46.8158,46.8158,46.7366,46.7762,24970.0
2025-05-12 12:20:00,47.23,47.29,47.22,47.28,18196.0,46.7762,46.8356,46.7663,46.8257,18196.0
2025-05-12 12:25:00,47.28,47.28,47.15,47.21,31439.0,46.8257,46.8257,46.6969,46.7564,31439.0
2025-05-12 12:30:00,47.22,47.24,47.2,47.21,10314.0,46.7663,46.7861,46.7465,46.7564,10314.0
2025-05-12 12:35:00,47.21,47.25,47.19,47.2,55765.0,46.7564,46.796,46.7366,46.7465,55765.0
2025-05-12 12:40:00,47.2,47.21,47.13,47.17,23643.0,46.7465,46.7564,46.6771,46.7167,23643.0
2025-05-12 12:45:00,47.17,47.2,47.15,47.2,14617.0,46.7167,46.7465,46.6969,46.7465,14617.0
2025-05-12 12:50:00,47.2,47.36,47.18,47.34,23746.0,46.7465,46.9049,46.7267,46.8851,23746.0
2025-05-12 12:55:00,47.34,47.4,47.32,47.38,26202.0,46.8851,46.9445,46.8653,46.9247,26202.0
2025-05-12 13:00:00,47.39,47.45,47.39,47.45,13360.0,46.9346,46.9941,46.9346,46.9941,13360.0
2025-05-12 13:05:00,47.45,47.59,47.44,47.57,21640.0,46.9941,47.1327,46.9842,47.1129,21640.0
2025-05-12 13:10:00,47.56,47.56,47.47,47.48,15329.0,47.103,47.103,47.0139,47.0238,15329.0
2025-05-12 13:15:00,47.48,47.48,47.39,47.4,28046.0,47.0238,47.0238,46.9346,46.9445,28046.0
2025-05-12 13:20:00,47.39,47.43,47.34,47.43,18857.0,46.9346,46.9743,46.8851,46.9743,18857.0
2025-05-12 13:25:00,47.45,47.46,47.4,47.44,21923.0,46.9941,47.004,46.9445,46.9842,21923.0
2025-05-12 13:30:00,47.45,47.51,47.44,47.44,10821.0,46.9941,47.0535,46.9842,46.9842,10821.0
2025-05-12 13:35:00,47.44,47.44,47.39,47.4,14023.0,46.9842,46.9842,46.9346,46.9445,14023.0
2025-05-12 13:40:00,47.41,47.42,47.37,47.4,14879.0,46.9544,46.9643,46.9148,46.9445,14879.0
2025-05-12 13:45:00,47.39,47.42,47.36,47.37,27232.0,46.9346,46.9643,46.9049,46.9148,27232.0
2025-05-12 13:50:00,47.36,47.46,47.35,47.43,17305.0,46.9049,47.004,46.895,46.9743,17305.0
2025-05-12 13:55:00,47.45,47.51,47.45,47.47,15030.0,46.9941,47.0535,46.9941,47.0139,15030.0
2025-05-12 14:00:00,47.48,47.54,47.48,47.53,12130.0,47.0238,47.0832,47.0238,47.0733,12130.0
2025-05-12 14:05:00,47.53,47.56,47.52,47.55,19604.0,47.0733,47.103,47.0634,47.0931,19604.0
2025-05-12 14:10:00,47.55,47.59,47.48,47.59,31197.0,47.0931,47.1327,47.0238,47.1327,31197.0
2025-05-12 14:15:00,47.59,47.66,47.58,47.66,20143.0,47.1327,47.202,47.1228,47.202,20143.0
2025-05-12 14:20:00,47.66,47.66,47.61,47.62,16210.0,47.202,47.202,47.1525,47.1624,16210.0
2025-05-12 14:25:00,47.62,47.63,47.58,47.61,26226.0,47.1624,47.1723,47.1228,47.1525,26226.0
2025-05-12 14:30:00,47.61,47.65,47.6,47.63,16995.0,47.1525,47.1921,47.1426,47.1723,16995.0
2025-05-12 14:35:00,47.62,47.72,47.62,47.71,18381.0,47.1624,47.2615,47.1624,47.2516,18381.0
2025-05-12 14:40:00,47.71,47.72,47.65,47.66,25451.0,47.2516,47.2615,47.1921,47.202,25451.0
2025-05-12 14:45:00,47.66,47.67,47.63,47.65,13890.0,47.202,47.2119,47.1723,47.1921,13890.0
2025-05-12 14:50:00,47.65,47.75,47.64,47.74,21304.0,47.1921,47.2912,47.1822,47.2813,21304.0
2025-05-12 14:55:00,47.74,47.76,47.7,47.71,19886.0,47.2813,47.3011,47.2417,47.2516,19886.0
2025-05-12 15:00:00,47.72,47.82,47.68,47.8,20638.0,47.2615,47.3605,47.2218,47.3407,20638.0
2025-05-12 15:05:00,47.83,47.83,47.8,47.82,20765.0,47.3704,47.3704,47.3407,47.3605,20765.0
2025-05-12 15:10:00,47.83,47.87,47.75,47.78,41976.0,47.3704,47.41,47.2912,47.3209,41976.0
2025-05-12 15:15:00,47.77,47.82,47.77,47.78,28614.0,47.311,47.3605,47.311,47.3209,28614.0
2025-05-12 15:20:00,47.79,47.8,47.75,47.77,21650.0,47.3308,47.3407,47.2912,47.311,21650.0
2025-05-12 15:25:00,47.76,47.81,47.73,47.73,64706.0,47.3011,47.3506,47.2714,47.2714,64706.0
2025-05-12 15:30:00,47.73,47.95,47.73,47.91,131830.0,47.2714,47.4893,47.2714,47.4496,131830.0
2025-05-12 15:35:00,47.91,47.93,47.88,47.91,46495.0,47.4496,47.4694,47.4199,47.4496,46495.0
2025-05-12 15:40:00,47.91,47.91,47.78,47.79,99954.0,47.4496,47.4496,47.3209,47.3308,99954.0
2025-05-12 15:45:00,47.79,47.86,47.76,47.82,105685.0,47.3308,47.4001,47.3011,47.3605,105685.0
2025-05-12 15:50:00,47.83,47.88,47.8,47.82,118569.0,47.3704,47.4199,47.3407,47.3605,118569.0
2025-05-12 15:55:00,47.81,47.97,47.79,47.91,452052.0,47.3506,47.5091,47.3308,47.4496,452052.0
2025-05-13 09:30:00,48.05,48.42,48.0,48.09,439415.0,47.5883,47.9547,47.5388,47.6279,439415.0
2025-05-13 09:35:00,48.13,48.27,48.0,48.27,12801.0,47.6675,47.8062,47.5388,47.8062,12801.0
2025-05-13 09:40:00,48.24,48.37,48.18,48.24,29469.0,47.7765,47.9052,47.717,47.7765,29469.0
2025-05-13 09:45:00,48.23,48.37,48.18,48.32,47088.0,47.7666,47.9052,47.717,47.8557,47088.0
2025-05-13 09:50:00,48.34,48.37,48.07,48.09,55071.0,47.8755,47.9052,47.6081,47.6279,55071.0
2025-05-13 09:55:00,48.07,48.11,48.01,48.08,64212.0,47.6081,47.6477,47.5487,47.618,64212.0
2025-05-13 10:00:00,48.08,48.13,48.02,48.11,21796.0,47.618,47.6675,47.5586,47.6477,21796.0
2025-05-13 10:05:00,48.1,48.11,47.98,48.07,66393.0,47.6378,47.6477,47.519,47.6081,66393.0
2025-05-13 10:10:00,48.09,48.15,48.04,48.1,20260.0,47.6279,47.6873,47.5784,47.6378,20260.0
2025-05-13 10:15:00,48.08,48.09,47.95,47.98,23465.0,47.618,47.6279,47.4893,47.519,23465.0
2025-05-13 10:20:00,47.99,48.11,47.98,48.07,23701.0,47.5289,47.6477,47.519,47.6081,23701.0
2025-05-13 10:25:00,48.07,48.19,48.06,48.09,27325.0,47.6081,47.7269,47.5982,47.6279,27325.0
2025-05-13 10:30:00,48.09,48.15,48.06,48.09,39654.0,47.6279,47.6873,47.5982,47.6279,39654.0
2025-05-13 10:35:00,48.09,48.2,48.05,48.16,32073.0,47.6279,47.7369,47.5883,47.6972,32073.0
2025-05-13 10:40:00,48.18,48.23,48.05,48.06,21964.0,47.717,47.7666,47.5883,47.5982,21964.0
2025-05-13 10:45:00,48.05,48.16,48.05,48.13,30024.0,47.5883,47.6972,47.5883,47.6675,30024.0
2025-05-13 10:50:00,48.14,48.36,48.14,48.28,19393.0,47.6774,47.8953,47.6774,47.8161,19393.0
2025-05-13 10:55:00,48.28,48.31,48.23,48.26,30497.0,47.8161,47.8458,47.7666,47.7963,30497.0
2025-05-13 11:00:00,48.27,48.34,48.25,48.27,53993.0,47.8062,47.8755,47.7864,47.8062,53993.0
2025-05-13 11:05:00,48.28,48.35,48.26,48.35,37103.0,47.8161,47.8854,47.7963,47.8854,37103.0
2025-05-13 11:10:00,48.35,48.39,48.33,48.39,45727.0,47.8854,47.925,47.8656,47.925,45727.0
2025-05-13 11:15:00,48.39,48.41,48.24,48.26,44097.0,47.925,47.9448,47.7765,47.7963,44097.0
2025-05-13 11:20:00,48.27,48.3,48.21,48.28,38039.0,47.8062,47.8359,47.7468,47.8161,38039.0
2025-05-13 11:25:00,48.28,48.4,48.28,48.35,42651.0,47.8161,47.9349,47.8161,47.8854,42651.0
2025-05-13 11:30:00,48.35,48.4,48.26,48.28,34104.0,47.8854,47.9349,47.7963,47.8161,34104.0
2025-05-13 11:35:00,48.25,48.29,48.21,48.21,24851.0,47.7864,47.826,47.7468,47.7468,24851.0
2025-05-13 11:40:00,48.21,48.24,48.17,48.24,20589.0,47.7468,47.7765,47.7071,47.7765,20589.0
2025-05-13 11:45:00,48.25,48.27,48.18,48.2,20255.0,47.7864,47.8062,47.717,47.7369,20255.0
2025-05-13 11:50:00,48.21,48.22,48.16,48.17,20491.0,47.7468,47.7567,47.6972,47.7071,20491.0
2025-05-13 11:55:00,48.16,48.29,48.13,48.26,24010.0,47.6972,47.826,47.6675,47.7963,24010.0
2025-05-13 12:00:00,48.26,48.27,48.18,48.19,28614.0,47.7963,47.8062,47.717,47.7269,28614.0
2025-05-13 12:05:00,48.19,48.21,48.14,48.17,14377.0,47.7269,47.7468,47.6774,47.7071,14377.0
2025-05-13 12:10:00,48.18,48.26,48.14,48.2,67912.0,47.717,47.7963,47.6774,47.7369,67912.0
2025-05-13 12:15:00,48.2,48.25,48.13,48.13,69535.0,47.7369,47.7864,47.6675,47.6675,69535.0
2025-05-13 12:20:00,48.13,48.18,48.08,48.08,27526.0,47.6675,47.717,47.618,47.618,27526.0
2025-05-13 12:25:00,48.09,48.18,48.09,48.15,21593.0,47.6279,47.717,47.6279,47.6873,21593.0
2025-05-13 12:30:00,48.14,48.15,48.1,48.12,29206.0,47.6774,47.6873,47.6378,47.6576,29206.0
2025-05-13 12:35:00,48.13,48.23,48.13,48.21,22045.0,47.6675,47.7666,47.6675,47.7468,22045.0
2025-05-13 12:40:00,48.22,48.22,48.19,48.21,23246.0,47.7567,47.7567,47.7269,47.7468,23246.0
2025-05-13 12:45:00,48.21,48.23,48.18,48.19,22879.0,47.7468,47.7666,47.717,47.7269,22879.0
2025-05-13 12:50:00,48.19,48.22,48.15,48.22,28073.0,47.7269,47.7567,47.6873,47.7567,28073.0
2025-05-13 12:55:00,48.22,48.23,48.18,48.2,26971.0,47.7567,47.7666,47.717,47.7369,26971.0
2025-05-13 13:00:00,48.19,48.23,48.13,48.21,42512.0,47.7269,47.7666,47.6675,47.7468,42512.0
2025-05-13 13:05:00,48.21,48.3,48.17,48.29,53574.0,47.7468,47.8359,47.7071,47.826,53574.0
2025-05-13 13:10:00,48.27,48.31,48.24,48.25,16048.0,47.8062,47.8458,47.7765,47.7864,16048.0
2025-05-13 13:15:00,48.25,48.33,48.22,48.32,22012.0,47.7864,47.8656,47.7567,47.8557,22012.0
2025-05-13 13:20:00,48.33,48.34,48.18,48.19,25020.0,47.8656,47.8755,47.717,47.7269,25020.0
2025-05-13 13:25:00,48.19,48.19,48.13,48.16,16953.0,47.7269,47.7269,47.6675,47.6972,16953.0
2025-05-13 13:30:00,48.14,48.2,48.14,48.19,22879.0,47.6774,47.7369,47.6774,47.7269,22879.0
2025-05-13 13:35:00,48.19,48.2,48.06,48.08,17490.0,47.7269,47.7369,47.5982,47.618,17490.0
2025-05-13 13:40:00,48.08,48.08,47.97,47.97,40975.0,47.618,47.618,47.5091,47.5091,40975.0
2025-05-13 13:45:00,47.96,47.97,47.87,47.89,37415.0,47.4992,47.5091,47.41,47.4298,37415.0
2025-05-13 13:50:00,47.89,47.89,47.59,47.6,28475.0,47.4298,47.4298,47.1327,47.1426,28475.0
2025-05-13 13:55:00,47.59,47.62,47.51,47.59,44057.0,47.1327,47.1624,47.0535,47.1327,44057.0
2025-05-13 14:00:00,47.61,47.7,47.6,47.66,18032.0,47.1525,47.2417,47.1426,47.202,18032.0
2025-05-13 14:05:00,47.67,47.76,47.67,47.71,13573.0,47.2119,47.3011,47.2119,47.2516,13573.0
2025-05-13 14:10:00,47.71,47.74,47.67,47.74,20041.0,47.2516,47.2813,47.2119,47.2813,20041.0
2025-05-13 14:15:00,47.74,47.82,47.72,47.79,14186.0,47.2813,47.3605,47.2615,47.3308,14186.0
2025-05-13 14:20:00,47.79,47.82,47.75,47.77,14352.0,47.3308,47.3605,47.2912,47.311,14352.0
2025-05-13 14:25:00,47.77,47.8,47.72,47.75,29262.0,47.311,47.3407,47.2615,47.2912,29262.0
2025-05-13 14:30:00,47.74,47.82,47.73,47.82,10332.0,47.2813,47.3605,47.2714,47.3605,10332.0
2025-05-13 14:35:00,47.82,47.88,47.78,47.85,31830.0,47.3605,47.4199,47.3209,47.3902,31830.0
2025-05-13 14:40:00,47.85,47.86,47.82,47.83,19363.0,47.3902,47.4001,47.3605,47.3704,19363.0
2025-05-13 14:45:00,47.83,47.87,47.81,47.87,9574.0,47.3704,47.41,47.3506,47.41,9574.0
2025-05-13 14:50:00,47.87,47.9,47.84,47.9,40771.0,47.41,47.4397,47.3803,47.4397,40771.0
2025-05-13 14:55:00,47.9,47.92,47.81,47.89,20633.0,47.4397,47.4595,47.3506,47.4298,20633.0
2025-05-13 15:00:00,47.89,47.89,47.84,47.87,13050.0,47.4298,47.4298,47.3803,47.41,13050.0
2025-05-13 15:05:00,47.88,47.89,47.83,47.87,29826.0,47.4199,47.4298,47.3704,47.41,29826.0
2025-05-13 15:10:00,47.88,47.95,47.88,47.93,9925.0,47.4199,47.4893,47.4199,47.4694,9925.0
2025-05-13 15:15:00,47.93,47.95,47.89,47.92,17138.0,47.4694,47.4893,47.4298,47.4595,17138.0
2025-05-13 15:20:00,47.92,47.95,47.87,47.88,28537.0,47.4595,47.4893,47.41,47.4199,28537.0
2025-05-13 15:25:00,47.88,47.9,47.84,47.87,26149.0,47.4199,47.4397,47.3803,47.41,26149.0
2025-05-13 15:30:00,47.87,47.99,47.87,47.98,25174.0,47.41,47.5289,47.41,47.519,25174.0
2025-05-13 15:35:00,47.98,48.03,47.98,48.03,31514.0,47.519,47.5685,47.519,47.5685,31514.0
2025-05-13 15:40:00,48.02,48.03,47.95,47.97,38928.0,47.5586,47.5685,47.4893,47.5091,38928.0
2025-05-13 15:45:00,47.97,48.0,47.93,47.95,60478.0,47.5091,47.5388,47.4694,47.4893,60478.0
2025-05-13 15:50:00,47.96,47.99,47.91,47.91,151689.0,47.4992,47.5289,47.4496,47.4496,151689.0
2025-05-13 15:55:00,47.9,48.03,47.87,48.0,426421.0,47.4397,47.5685,47.41,47.5388,426421.0
2025-05-14 09:30:00,48.04,48.22,47.97,48.15,60996.0,47.5784,47.7567,47.5091,47.6873,60996.0
2025-05-14 09:35:00,48.15,48.29,48.08,48.19,17745.0,47.6873,47.826,47.618,47.7269,17745.0
2025-05-14 09:40:00,48.23,48.38,48.22,48.29,20277.0,47.7666,47.9151,47.7567,47.826,20277.0
2025-05-14 09:45:00,48.32,48.36,48.11,48.11,19905.0,47.8557,47.8953,47.6477,47.6477,19905.0
2025-05-14 09:50:00,48.08,48.19,48.02,48.1,22167.0,47.618,47.7269,47.5586,47.6378,22167.0
2025-05-14 09:55:00,48.09,48.1,47.94,47.95,92069.0,47.6279,47.6378,47.4793,47.4893,92069.0
2025-05-14 10:00:00,47.96,48.07,47.91,48.05,34251.0,47.4992,47.6081,47.4496,47.5883,34251.0
2025-05-14 10:05:00,48.06,48.17,47.99,48.09,24626.0,47.5982,47.7071,47.5289,47.6279,24626.0
2025-05-14 10:10:00,48.09,48.11,47.98,48.09,38187.0,47.6279,47.6477,47.519,47.6279,38187.0
2025-05-14 10:15:00,48.1,48.1,47.95,48.0,15972.0,47.6378,47.6378,47.4893,47.5388,15972.0
2025-05-14 10:20:00,47.99,48.1,47.98,48.08,10859.0,47.5289,47.6378,47.519,47.618,10859.0
2025-05-14 10:25:00,48.09,48.15,48.06,48.08,23012.0,47.6279,47.6873,47.5982,47.618,23012.0
2025-05-14 10:30:00,48.09,48.27,48.08,48.25,28889.0,47.6279,47.8062,47.618,47.7864,28889.0
2025-05-14 10:35:00,48.24,48.28,48.22,48.26,47446.0,47.7765,47.8161,47.7567,47.7963,47446.0
2025-05-14 10:40:00,48.26,48.31,48.23,48.27,26816.0,47.7963,47.8458,47.7666,47.8062,26816.0
2025-05-14 10:45:00,48.28,48.3,48.25,48.27,32315.0,47.8161,47.8359,47.7864,47.8062,32315.0
2025-05-14 10:50:00,48.28,48.33,48.26,48.27,17170.0,47.8161,47.8656,47.7963,47.8062,17170.0
2025-05-14 10:55:00,48.27,48.28,48.24,48.27,17472.0,47.8062,47.8161,47.7765,47.8062,17472.0
2025-05-14 11:00:00,48.26,48.29,48.17,48.17,38307.0,47.7963,47.826,47.7071,47.7071,38307.0
2025-05-14 11:05:00,48.18,48.22,48.1,48.14,75598.0,47.717,47.7567,47.6378,47.6774,75598.0
2025-05-14 11:10:00,48.13,48.24,48.12,48.19,27196.0,47.6675,47.7765,47.6576,47.7269,27196.0
2025-05-14 11:15:00,48.19,48.19,48.08,48.09,20577.0,47.7269,47.7269,47.618,47.6279,20577.0
2025-05-14 11:20:00,48.09,48.22,48.07,48.2,17777.0,47.6279,47.7567,47.6081,47.7369,17777.0
2025-05-14 11:25:00,48.19,48.29,48.19,48.29,9030.0,47.7269,47.826,47.7269,47.826,9030.0
2025-05-14 11:30:00,48.29,48.29,48.21,48.26,17029.0,47.826,47.826,47.7468,47.7963,17029.0
2025-05-14 11:35:00,48.27,48.3,48.25,48.28,8795.0,47.8062,47.8359,47.7864,47.8161,8795.0
2025-05-14 11:40:00,48.29,48.3,48.23,48.24,21369.0,47.826,47.8359,47.7666,47.7765,21369.0
2025-05-14 11:45:00,48.25,48.26,48.22,48.25,17110.0,47.7864,47.7963,47.7567,47.7864,17110.0
2025-05-14 11:50:00,48.24,48.24,48.2,48.22,14223.0,47.7765,47.7765,47.7369,47.7567,14223.0
2025-05-14 11:55:00,48.22,48.22,48.18,48.2,11212.0,47.7567,47.7567,47.717,47.7369,11212.0
2025-05-14 12:00:00,48.19,48.28,48.18,48.28,13321.0,47.7269,47.8161,47.717,47.8161,13321.0
2025-05-14 12:05:00,48.28,48.3,48.24,48.3,14150.0,47.8161,47.8359,47.7765,47.8359,14150.0
2025-05-14 12:10:00,48.3,48.31,48.24,48.29,25751.0,47.8359,47.8458,47.7765,47.826,25751.0
2025-05-14 12:15:00,48.28,48.33,48.28,48.31,14499.0,47.8161,47.8656,47.8161,47.8458,14499.0
2025-05-14 12:20:00,48.32,48.32,48.27,48.29,10481.0,47.8557,47.8557,47.8062,47.826,10481.0
2025-05-14 12:25:00,48.28,48.3,48.28,48.29,11462.0,47.8161,47.8359,47.8161,47.826,11462.0
2025-05-14 12:30:00,48.29,48.39,48.28,48.37,27686.0,47.826,47.925,47.8161,47.9052,27686.0
2025-05-14 12:35:00,48.38,48.46,48.36,48.42,132506.0,47.9151,47.9944,47.8953,47.9547,132506.0
2025-05-14 12:40:00,48.43,48.43,48.37,48.41,50272.0,47.9646,47.9646,47.9052,47.9448,50272.0
2025-05-14 12:45:00,48.42,48.52,48.42,48.47,274484.0,47.9547,48.0538,47.9547,48.0043,274484.0
2025-05-14 12:50:00,48.48,48.52,48.42,48.48,17021.0,48.0142,48.0538,47.9547,48.0142,17021.0
2025-05-14 12:55:00,48.48,48.51,48.38,48.4,47230.0,48.0142,48.0439,47.9151,47.9349,47230.0
2025-05-14 13:00:00,48.41,48.41,48.31,48.32,18092.0,47.9448,47.9448,47.8458,47.8557,18092.0
2025-05-14 13:05:00,48.32,48.35,48.3,48.3,7143.0,47.8557,47.8854,47.8359,47.8359,7143.0
2025-05-14 13:10:00,48.31,48.32,48.21,48.23,26231.0,47.8458,47.8557,47.7468,47.7666,26231.0
2025-05-14 13:15:00,48.23,48.24,48.13,48.13,18940.0,47.7666,47.7765,47.6675,47.6675,18940.0
2025-05-14 13:20:00,48.12,48.12,48.0,48.03,6905.0,47.6576,47.6576,47.5388,47.5685,6905.0
2025-05-14 13:25:00,48.03,48.15,48.03,48.15,16623.0,47.5685,47.6873,47.5685,47.6873,16623.0
2025-05-14 13:30:00,48.13,48.18,48.13,48.17,12135.0,47.6675,47.717,47.6675,47.7071,12135.0
2025-05-14 13:35:00,48.17,48.25,48.16,48.25,22164.0,47.7071,47.7864,47.6972,47.7864,22164.0
2025-05-14 13:40:00,48.24,48.24,48.18,48.21,35946.0,47.7765,47.7765,47.717,47.7468,35946.0
2025-05-14 13:45:00,48.21,48.3,48.18,48.24,32969.0,47.7468,47.8359,47.717,47.7765,32969.0
2025-05-14 13:50:00,48.22,48.41,48.22,48.35,37410.0,47.7567,47.9448,47.7567,47.8854,37410.0
2025-05-14 13:55:00,48.33,48.85,48.27,48.68,522329.0,47.8656,48.3806,47.8062,48.2122,522329.0
2025-05-14 14:00:00,48.71,49.24,48.7,48.84,284419.0,48.242,48.7669,48.232,48.3707,284419.0
2025-05-14 14:05:00,48.87,49.33,48.84,49.03,167037.0,48.4004,48.856,48.3707,48.5589,167037.0
2025-05-14 14:10:00,49.03,49.29,48.93,49.06,127990.0,48.5589,48.8164,48.4598,48.5886,127990.0
2025-05-14 14:15:00,49.06,49.23,48.98,49.2,72465.0,48.5886,48.757,48.5094,48.7272,72465.0
2025-05-14 14:20:00,49.19,49.29,49.14,49.27,78910.0,48.7173,48.8164,48.6678,48.7966,78910.0
2025-05-14 14:25:00,49.25,49.27,49.18,49.23,104252.0,48.7768,48.7966,48.7074,48.757,104252.0
2025-05-14 14:30:00,49.23,49.41,49.19,49.39,61140.0,48.757,48.9352,48.7173,48.9154,61140.0
2025-05-14 14:35:00,49.39,49.44,49.34,49.36,77089.0,48.9154,48.9649,48.8659,48.8857,77089.0
2025-05-14 14:40:00,49.37,49.43,49.34,49.4,76978.0,48.8956,48.955,48.8659,48.9253,76978.0
2025-05-14 14:45:00,49.4,49.41,49.24,49.28,115816.0,48.9253,48.9352,48.7669,48.8065,115816.0
2025-05-14 14:50:00,49.27,49.36,49.19,49.35,85610.0,48.7966,48.8857,48.7173,48.8758,85610.0
2025-05-14 14:55:00,49.35,49.38,49.26,49.34,85917.0,48.8758,48.9055,48.7867,48.8659,85917.0
2025-05-14 15:00:00,49.34,49.47,49.29,49.41,137976.0,48.8659,48.9946,48.8164,48.9352,137976.0
2025-05-14 15:05:00,49.41,49.53,49.41,49.49,118402.0,48.9352,49.0541,48.9352,49.0145,118402.0
2025-05-14 15:10:00,49.48,49.57,49.45,49.51,62291.0,49.0046,49.0937,48.9748,49.0343,62291.0
2025-05-14 15:15:00,49.51,49.58,49.47,49.55,86134.0,49.0343,49.1036,48.9946,49.0739,86134.0
2025-05-14 15:20:00,49.54,49.59,49.49,49.57,229238.0,49.064,49.1135,49.0145,49.0937,229238.0
2025-05-14 15:25:00,49.56,49.77,49.54,49.73,243805.0,49.0838,49.2918,49.064,49.2521,243805.0
2025-05-14 15:30:00,49.73,49.84,49.68,49.81,207470.0,49.2521,49.3611,49.2026,49.3314,207470.0
2025-05-14 15:35:00,49.82,50.15,49.8,50.15,280889.0,49.3413,49.6681,49.3215,49.6681,280889.0
2025-05-14 15:40:00,50.15,50.28,50.1,50.2,269173.0,49.6681,49.7969,49.6186,49.7176,269173.0
2025-05-14 15:45:00,50.2,50.46,50.2,50.43,297493.0,49.7176,49.9751,49.7176,49.9454,297493.0
2025-05-14 15:50:00,50.44,50.6,50.38,50.51,349162.0,49.9553,50.1138,49.8959,50.0247,349162.0
2025-05-14 15:55:00,50.51,50.56,50.32,50.33,838802.0,50.0247,50.0742,49.8365,49.8464,838802.0
2025-05-15 09:30:00,49.85,50.12,49.58,49.63,189316.0,49.371,49.6384,49.1036,49.1531,189316.0
2025-05-15 09:35:00,49.59,49.76,49.52,49.66,71355.0,49.1135,49.2819,49.0442,49.1828,71355.0
2025-05-15 09:40:00,49.66,49.89,49.54,49.85,116296.0,49.1828,49.4106,49.064,49.371,116296.0
2025-05-15 09:45:00,49.8,49.82,49.66,49.7,53742.0,49.3215,49.3413,49.1828,49.2224,53742.0
2025-05-15 09:50:00,49.71,49.82,49.69,49.77,84035.0,49.2323,49.3413,49.2125,49.2918,84035.0
2025-05-15 09:55:00,49.79,49.92,49.76,49.83,61749.0,49.3116,49.4403,49.2819,49.3512,61749.0
2025-05-15 10:00:00,49.83,49.95,49.82,49.87,74537.0,49.3512,49.47,49.3413,49.3908,74537.0
2025-05-15 10:05:00,49.87,49.88,49.79,49.86,49131.0,49.3908,49.4007,49.3116,49.3809,49131.0
2025-05-15 10:10:00,49.86,49.93,49.8,49.84,75524.0,49.3809,49.4502,49.3215,49.3611,75524.0
2025-05-15 10:15:00,49.85,49.85,49.63,49.77,81771.0,49.371,49.371,49.1531,49.2918,81771.0
2025-05-15 10:20:00,49.78,49.81,49.76,49.79,20313.0,49.3017,49.3314,49.2819,49.3116,20313.0
2025-05-15 10:25:00,49.79,49.8,49.57,49.58,42566.0,49.3116,49.3215,49.0937,49.1036,42566.0
2025-05-15 10:30:00,49.58,49.68,49.52,49.53,67871.0,49.1036,49.2026,49.0442,49.0541,67871.0
2025-05-15 10:35:00,49.54,49.67,49.48,49.67,69089.0,49.064,49.1927,49.0046,49.1927,69089.0
2025-05-15 10:40:00,49.65,49.77,49.64,49.76,50610.0,49.1729,49.2918,49.163,49.2819,50610.0
2025-05-15 10:45:00,49.77,49.81,49.66,49.7,72025.0,49.2918,49.3314,49.1828,49.2224,72025.0
2025-05-15 10:50:00,49.71,49.72,49.62,49.64,75786.0,49.2323,49.2422,49.1432,49.163,75786.0
2025-05-15 10:55:00,49.66,49.75,49.64,49.65,66584.0,49.1828,49.272,49.163,49.1729,66584.0
2025-05-15 11:00:00,49.65,49.68,49.57,49.62,71538.0,49.1729,49.2026,49.0937,49.1432,71538.0
2025-05-15 11:05:00,49.61,49.71,49.61,49.69,33475.0,49.1333,49.2323,49.1333,49.2125,33475.0
2025-05-15 11:10:00,49.69,49.77,49.67,49.69,44779.0,49.2125,49.2918,49.1927,49.2125,44779.0
2025-05-15 11:15:00,49.69,49.7,49.61,49.64,31496.0,49.2125,49.2224,49.1333,49.163,31496.0
2025-05-15 11:20:00,49.64,49.66,49.61,49.62,23712.0,49.163,49.1828,49.1333,49.1432,23712.0
2025-05-15 11:25:00,49.62,49.69,49.59,49.66,31855.0,49.1432,49.2125,49.1135,49.1828,31855.0
2025-05-15 11:30:00,49.66,49.75,49.66,49.71,64726.0,49.1828,49.272,49.1828,49.2323,64726.0
2025-05-15 11:35:00,49.71,49.72,49.65,49.69,48493.0,49.2323,49.2422,49.1729,49.2125,48493.0
2025-05-15 11:40:00,49.69,49.82,49.69,49.82,22950.0,49.2125,49.3413,49.2125,49.3413,22950.0
2025-05-15 11:45:00,49.82,49.85,49.79,49.84,37676.0,49.3413,49.371,49.3116,49.3611,37676.0
2025-05-15 11:50:00,49.84,49.85,49.7,49.7,39721.0,49.3611,49.371,49.2224,49.2224,39721.0
2025-05-15 11:55:00,49.71,49.83,49.69,49.83,20639.0,49.2323,49.3512,49.2125,49.3512,20639.0
2025-05-15 12:00:00,49.83,49.96,49.82,49.95,39202.0,49.3512,49.4799,49.3413,49.47,39202.0
2025-05-15 12:05:00,49.95,50.02,49.93,49.94,50331.0,49.47,49.5394,49.4502,49.4601,50331.0
2025-05-15 12:10:00,49.9,49.9,49.69,49.71,14535.0,49.4205,49.4205,49.2125,49.2323,14535.0
2025-05-15 12:15:00,49.72,49.72,49.6,49.61,42971.0,49.2422,49.2422,49.1234,49.1333,42971.0
2025-05-15 12:20:00,49.62,49.63,49.46,49.55,72444.0,49.1432,49.1531,48.9847,49.0739,72444.0
2025-05-15 12:25:00,49.54,49.56,49.47,49.55,28177.0,49.064,49.0838,48.9946,49.0739,28177.0
2025-05-15 12:30:00,49.56,49.65,49.55,49.59,28301.0,49.0838,49.1729,49.0739,49.1135,28301.0
2025-05-15 12:35:00,49.59,49.59,49.53,49.55,18467.0,49.1135,49.1135,49.0541,49.0739,18467.0
2025-05-15 12:40:00,49.55,49.62,49.51,49.61,35523.0,49.0739,49.1432,49.0343,49.1333,35523.0
2025-05-15 12:45:00,49.61,49.65,49.58,49.61,33246.0,49.1333,49.1729,49.1036,49.1333,33246.0
2025-05-15 12:50:00,49.62,49.68,49.6,49.62,47962.0,49.1432,49.2026,49.1234,49.1432,47962.0
2025-05-15 12:55:00,49.62,49.63,49.58,49.61,21757.0,49.1432,49.1531,49.1036,49.1333,21757.0
2025-05-15 13:00:00,49.62,49.62,49.57,49.59,27114.0,49.1432,49.1432,49.0937,49.1135,27114.0
2025-05-15 13:05:00,49.59,49.62,49.58,49.59,26611.0,49.1135,49.1432,49.1036,49.1135,26611.0
2025-05-15 13:10:00,49.59,49.6,49.58,49.59,36089.0,49.1135,49.1234,49.1036,49.1135,36089.0
2025-05-15 13:15:00,49.58,49.59,49.48,49.55,84170.0,49.1036,49.1135,49.0046,49.0739,84170.0
2025-05-15 13:20:00,49.55,49.62,49.55,49.59,14522.0,49.0739,49.1432,49.0739,49.1135,14522.0
2025-05-15 13:25:00,49.6,49.61,49.48,49.5,174913.0,49.1234,49.1333,49.0046,49.0244,174913.0
2025-05-15 13:30:00,49.48,49.5,49.37,49.47,36855.0,49.0046,49.0244,48.8956,48.9946,36855.0
2025-05-15 13:35:00,49.48,49.51,49.43,49.5,34852.0,49.0046,49.0343,48.955,49.0244,34852.0
2025-05-15 13:40:00,49.5,49.54,49.48,49.51,26512.0,49.0244,49.064,49.0046,49.0343,26512.0
2025-05-15 13:45:00,49.51,49.52,49.48,49.5,17867.0,49.0343,49.0442,49.0046,49.0244,17867.0
2025-05-15 13:50:00,49.49,49.53,49.48,49.51,34687.0,49.0145,49.0541,49.0046,49.0343,34687.0
2025-05-15 13:55:00,49.5,49.54,49.49,49.53,29386.0,49.0244,49.064,49.0145,49.0541,29386.0
2025-05-15 14:00:00,49.53,49.57,49.5,49.57,29654.0,49.0541,49.0937,49.0244,49.0937,29654.0
2025-05-15 14:05:00,49.56,49.56,49.49,49.53,19179.0,49.0838,49.0838,49.0145,49.0541,19179.0
2025-05-15 14:10:00,49.52,49.55,49.5,49.52,17315.0,49.0442,49.0739,49.0244,49.0442,17315.0
2025-05-15 14:15:00,49.51,49.56,49.5,49.52,22912.0,49.0343,49.0838,49.0244,49.0442,22912.0
2025-05-15 14:20:00,49.52,49.55,49.5,49.55,17141.0,49.0442,49.0739,49.0244,49.0739,17141.0
2025-05-15 14:25:00,49.55,49.56,49.53,49.53,17832.0,49.0739,49.0838,49.0541,49.0541,17832.0
2025-05-15 14:30:00,49.54,49.62,49.54,49.6,21056.0,49.064,49.1432,49.064,49.1234,21056.0
2025-05-15 14:35:00,49.59,49.65,49.57,49.59,21230.0,49.1135,49.1729,49.0937,49.1135,21230.0
2025-05-15 14:40:00,49.57,49.7,49.57,49.67,26872.0,49.0937,49.2224,49.0937,49.1927,26872.0
2025-05-15 14:45:00,49.66,49.7,49.65,49.68,17524.0,49.1828,49.2224,49.1729,49.2026,17524.0
2025-05-15 14:50:00,49.68,49.73,49.68,49.71,17968.0,49.2026,49.2521,49.2026,49.2323,17968.0
2025-05-15 14:55:00,49.71,49.72,49.63,49.63,178018.0,49.2323,49.2422,49.1531,49.1531,178018.0
2025-05-15 15:00:00,49.64,49.72,49.63,49.69,28623.0,49.163,49.2422,49.1531,49.2125,28623.0
2025-05-15 15:05:00,49.69,49.7,49.57,49.57,21354.0,49.2125,49.2224,49.0937,49.0937,21354.0
2025-05-15 15:10:00,49.56,49.58,49.49,49.54,30577.0,49.0838,49.1036,49.0145,49.064,30577.0
2025-05-15 15:15:00,49.55,49.61,49.54,49.58,37695.0,49.0739,49.1333,49.064,49.1036,37695.0
2025-05-15 15:20:00,49.57,49.62,49.55,49.6,31838.0,49.0937,49.1432,49.0739,49.1234,31838.0
2025-05-15 15:25:00,49.59,49.59,49.53,49.54,68589.0,49.1135,49.1135,49.0541,49.064,68589.0
2025-05-15 15:30:00,49.55,49.59,49.51,49.55,48103.0,49.0739,49.1135,49.0343,49.0739,48103.0
2025-05-15 15:35:00,49.55,49.62,49.54,49.6,50485.0,49.0739,49.1432,49.064,49.1234,50485.0
2025-05-15 15:40:00,49.6,49.63,49.57,49.59,48610.0,49.1234,49.1531,49.0937,49.1135,48610.0
2025-05-15 15:45:00,49.59,49.6,49.52,49.53,72749.0,49.1135,49.1234,49.0442,49.0541,72749.0
2025-05-15 15:50:00,49.54,49.6,49.49,49.54,113879.0,49.064,49.1234,49.0145,49.064,113879.0
2025-05-15 15:55:00,49.53,49.62,49.51,49.57,332790.0,49.0541,49.1432,49.0343,49.0937,332790.0
2025-05-16 09:30:00,49.6,49.6,49.21,49.3,252084.0,49.1234,49.1234,48.7371,48.8263,252084.0
2025-05-16 09:35:00,49.36,49.55,49.35,49.52,20305.0,48.8857,49.0739,48.8758,49.0442,20305.0
2025-05-16 09:40:00,49.5,49.7,49.49,49.5,26754.0,49.0244,49.2224,49.0145,49.0244,26754.0
2025-05-16 09:45:00,49.51,49.66,49.49,49.65,15677.0,49.0343,49.1828,49.0145,49.1729,15677.0
2025-05-16 09:50:00,49.65,49.73,49.65,49.73,24401.0,49.1729,49.2521,49.1729,49.2521,24401.0
2025-05-16 09:55:00,49.74,49.74,49.63,49.66,68508.0,49.2621,49.2621,49.1531,49.1828,68508.0
2025-05-16 10:00:00,49.63,49.65,49.55,49.65,18821.0,49.1531,49.1729,49.0739,49.1729,18821.0
2025-05-16 10:05:00,49.65,49.66,49.5,49.56,29599.0,49.1729,49.1828,49.0244,49.0838,29599.0
2025-05-16 10:10:00,49.57,49.7,49.52,49.68,34134.0,49.0937,49.2224,49.0442,49.2026,34134.0
2025-05-16 10:15:00,49.69,49.74,49.65,49.73,10589.0,49.2125,49.2621,49.1729,49.2521,10589.0
2025-05-16 10:20:00,49.73,49.89,49.72,49.84,18454.0,49.2521,49.4106,49.2422,49.3611,18454.0
2025-05-16 10:25:00,49.84,49.87,49.76,49.79,53206.0,49.3611,49.3908,49.2819,49.3116,53206.0
2025-05-16 10:30:00,49.77,49.79,49.65,49.68,27831.0,49.2918,49.3116,49.1729,49.2026,27831.0
2025-05-16 10:35:00,49.68,49.68,49.6,49.65,8130.0,49.2026,49.2026,49.1234,49.1729,8130.0
2025-05-16 10:40:00,49.66,49.71,49.64,49.69,18638.0,49.1828,49.2323,49.163,49.2125,18638.0
2025-05-16 10:45:00,49.69,49.73,49.66,49.69,21816.0,49.2125,49.2521,49.1828,49.2125,21816.0
2025-05-16 10:50:00,49.69,49.72,49.68,49.71,13170.0,49.2125,49.2422,49.2026,49.2323,13170.0
2025-05-16 10:55:00,49.72,49.79,49.7,49.77,21839.0,49.2422,49.3116,49.2224,49.2918,21839.0
2025-05-16 11:00:00,49.76,49.83,49.75,49.8,13207.0,49.2819,49.3512,49.272,49.3215,13207.0
2025-05-16 11:05:00,49.8,49.81,49.75,49.76,21024.0,49.3215,49.3314,49.272,49.2819,21024.0
2025-05-16 11:10:00,49.76,49.82,49.76,49.82,17468.0,49.2819,49.3413,49.2819,49.3413,17468.0
2025-05-16 11:15:00,49.83,49.86,49.73,49.74,25128.0,49.3512,49.3809,49.2521,49.2621,25128.0
2025-05-16 11:20:00,49.74,49.77,49.65,49.74,23629.0,49.2621,49.2918,49.1729,49.2621,23629.0
2025-05-16 11:25:00,49.75,49.8,49.74,49.77,21400.0,49.272,49.3215,49.2621,49.2918,21400.0
2025-05-16 11:30:00,49.77,49.81,49.77,49.78,11726.0,49.2918,49.3314,49.2918,49.3017,11726.0
2025-05-16 11:35:00,49.79,49.83,49.78,49.79,31196.0,49.3116,49.3512,49.3017,49.3116,31196.0
2025-05-16 11:40:00,49.79,49.79,49.73,49.75,27354.0,49.3116,49.3116,49.2521,49.272,27354.0
2025-05-16 11:45:00,49.75,49.75,49.69,49.69,10165.0,49.272,49.272,49.2125,49.2125,10165.0
2025-05-16 11:50:00,49.7,49.77,49.7,49.75,15080.0,49.2224,49.2918,49.2224,49.272,15080.0
2025-05-16 11:55:00,49.76,49.78,49.75,49.77,8412.0,49.2819,49.3017,49.272,49.2918,8412.0
2025-05-16 12:00:00,49.77,49.85,49.77,49.81,15897.0,49.2918,49.371,49.2918,49.3314,15897.0
2025-05-16 12:05:00,49.82,49.83,49.8,49.82,13338.0,49.3413,49.3512,49.3215,49.3413,13338.0
2025-05-16 12:10:00,49.82,49.85,49.77,49.8,29184.0,49.3413,49.371,49.2918,49.3215,29184.0
2025-05-16 12:15:00,49.8,49.87,49.79,49.87,12736.0,49.3215,49.3908,49.3116,49.3908,12736.0
2025-05-16 12:20:00,49.86,49.92,49.86,49.9,15056.0,49.3809,49.4403,49.3809,49.4205,15056.0
2025-05-16 12:25:00,49.9,49.92,49.87,49.88,19166.0,49.4205,49.4403,49.3908,49.4007,19166.0
2025-05-16 12:30:00,49.88,49.93,49.83,49.83,18937.0,49.4007,49.4502,49.3512,49.3512,18937.0
2025-05-16 12:35:00,49.83,49.87,49.81,49.85,7575.0,49.3512,49.3908,49.3314,49.371,7575.0
2025-05-16 12:40:00,49.85,49.89,49.83,49.89,16878.0,49.371,49.4106,49.3512,49.4106,16878.0
2025-05-16 12:45:00,49.88,50.01,49.87,49.97,54596.0,49.4007,49.5295,49.3908,49.4898,54596.0
2025-05-16 12:50:00,49.97,50.03,49.97,50.0,9818.0,49.4898,49.5493,49.4898,49.5196,9818.0
2025-05-16 12:55:00,50.01,50.08,49.98,50.0,29092.0,49.5295,49.5988,49.4997,49.5196,29092.0
2025-05-16 13:00:00,50.01,50.02,49.99,50.02,6303.0,49.5295,49.5394,49.5097,49.5394,6303.0
2025-05-16 13:05:00,50.02,50.04,50.01,50.03,6904.0,49.5394,49.5592,49.5295,49.5493,6904.0
2025-05-16 13:10:00,50.03,50.09,50.01,50.08,9534.0,49.5493,49.6087,49.5295,49.5988,9534.0
2025-05-16 13:15:00,50.07,50.14,50.07,50.13,11939.0,49.5889,49.6582,49.5889,49.6483,11939.0
2025-05-16 13:20:00,50.13,50.23,50.12,50.22,37235.0,49.6483,49.7473,49.6384,49.7374,37235.0
2025-05-16 13:25:00,50.22,50.25,50.22,50.25,15746.0,49.7374,49.7672,49.7374,49.7672,15746.0
2025-05-16 13:30:00,50.25,50.25,50.2,50.22,24956.0,49.7672,49.7672,49.7176,49.7374,24956.0
2025-05-16 13:35:00,50.23,50.25,50.17,50.18,28416.0,49.7473,49.7672,49.6879,49.6978,28416.0
2025-05-16 13:40:00,50.18,50.22,50.15,50.22,17839.0,49.6978,49.7374,49.6681,49.7374,17839.0
2025-05-16 13:45:00,50.21,50.31,50.21,50.3,21556.0,49.7275,49.8266,49.7275,49.8167,21556.0
2025-05-16 13:50:00,50.3,50.3,50.22,50.25,16055.0,49.8167,49.8167,49.7374,49.7672,16055.0
2025-05-16 13:55:00,50.25,50.31,50.18,50.19,44099.0,49.7672,49.8266,49.6978,49.7077,44099.0
2025-05-16 14:00:00,50.18,50.25,50.11,50.12,25134.0,49.6978,49.7672,49.6285,49.6384,25134.0
2025-05-16 14:05:00,50.12,50.16,50.08,50.14,40279.0,49.6384,49.678,49.5988,49.6582,40279.0
2025-05-16 14:10:00,50.14,50.18,50.11,50.17,26661.0,49.6582,49.6978,49.6285,49.6879,26661.0
2025-05-16 14:15:00,50.17,50.23,50.13,50.2,139332.0,49.6879,49.7473,49.6483,49.7176,139332.0
2025-05-16 14:20:00,50.19,50.23,50.12,50.12,71361.0,49.7077,49.7473,49.6384,49.6384,71361.0
2025-05-16 14:25:00,50.12,50.15,50.06,50.06,20626.0,49.6384,49.6681,49.579,49.579,20626.0
2025-05-16 14:30:00,50.03,50.07,50.01,50.04,12502.0,49.5493,49.5889,49.5295,49.5592,12502.0
2025-05-16 14:35:00,50.03,50.14,50.02,50.14,31704.0,49.5493,49.6582,49.5394,49.6582,31704.0
2025-05-16 14:40:00,50.13,50.21,50.13,50.21,91319.0,49.6483,49.7275,49.6483,49.7275,91319.0
2025-05-16 14:45:00,50.22,50.25,50.18,50.22,288156.0,49.7374,49.7672,49.6978,49.7374,288156.0
2025-05-16 14:50:00,50.22,50.24,50.19,50.23,37414.0,49.7374,49.7572,49.7077,49.7473,37414.0
2025-05-16 14:55:00,50.23,50.26,50.19,50.2,35359.0,49.7473,49.7771,49.7077,49.7176,35359.0
2025-05-16 15:00:00,50.19,50.2,50.1,50.18,21366.0,49.7077,49.7176,49.6186,49.6978,21366.0
2025-05-16 15:05:00,50.18,50.3,50.17,50.3,38555.0,49.6978,49.8167,49.6879,49.8167,38555.0
2025-05-16 15:10:00,50.29,50.37,50.29,50.36,24972.0,49.8068,49.886,49.8068,49.8761,24972.0
2025-05-16 15:15:00,50.36,50.36,50.28,50.29,18211.0,49.8761,49.8761,49.7969,49.8068,18211.0
2025-05-16 15:20:00,50.29,50.29,50.23,50.23,23219.0,49.8068,49.8068,49.7473,49.7473,23219.0
2025-05-16 15:25:00,50.23,50.24,50.15,50.16,46240.0,49.7473,49.7572,49.6681,49.678,46240.0
2025-05-16 15:30:00,50.16,50.22,50.12,50.14,74815.0,49.678,49.7374,49.6384,49.6582,74815.0
2025-05-16 15:35:00,50.15,50.2,50.04,50.11,69013.0,49.6681,49.7176,49.5592,49.6285,69013.0
2025-05-16 15:40:00,50.1,50.14,50.08,50.13,64331.0,49.6186,49.6582,49.5988,49.6483,64331.0
2025-05-16 15:45:00,50.13,50.19,50.1,50.14,85573.0,49.6483,49.7077,49.6186,49.6582,85573.0
2025-05-16 15:50:00,50.14,50.22,50.13,50.18,89563.0,49.6582,49.7374,49.6483,49.6978,89563.0
2025-05-16 15:55:00,50.18,50.2,50.1,50.13,325963.0,49.6978,49.7176,49.6186,49.6483,325963.0
2025-05-19 09:30:00,49.47,49.75,49.34,49.69,79445.0,48.9946,49.272,48.8659,49.2125,79445.0
2025-05-19 09:35:00,49.7,49.71,49.6,49.69,15477.0,49.2224,49.2323,49.1234,49.2125,15477.0
2025-05-19 09:40:00,49.69,49.72,49.61,49.64,19193.0,49.2125,49.2422,49.1333,49.163,19193.0
2025-05-19 09:45:00,49.63,49.67,49.56,49.64,10052.0,49.1531,49.1927,49.0838,49.163,10052.0
2025-05-19 09:50:00,49.63,49.67,49.59,49.66,11207.0,49.1531,49.1927,49.1135,49.1828,11207.0
2025-05-19 09:55:00,49.7,49.92,49.69,49.88,29158.0,49.2224,49.4403,49.2125,49.4007,29158.0
2025-05-19 10:00:00,49.9,49.98,49.85,49.93,40544.0,49.4205,49.4997,49.371,49.4502,40544.0
2025-05-19 10:05:00,49.95,50.1,49.95,50.08,39889.0,49.47,49.6186,49.47,49.5988,39889.0
2025-05-19 10:10:00,50.07,50.07,49.99,50.06,19496.0,49.5889,49.5889,49.5097,49.579,19496.0
2025-05-19 10:15:00,50.06,50.13,50.06,50.1,13410.0,49.579,49.6483,49.579,49.6186,13410.0
2025-05-19 10:20:00,50.09,50.18,50.07,50.15,41698.0,49.6087,49.6978,49.5889,49.6681,41698.0
2025-05-19 10:25:00,50.14,50.14,49.98,50.09,17505.0,49.6582,49.6582,49.4997,49.6087,17505.0
2025-05-19 10:30:00,50.09,50.2,50.04,50.19,29210.0,49.6087,49.7176,49.5592,49.7077,29210.0
2025-05-19 10:35:00,50.19,50.25,50.16,50.25,25231.0,49.7077,49.7672,49.678,49.7672,25231.0
2025-05-19 10:40:00,50.25,50.25,50.18,50.18,19183.0,49.7672,49.7672,49.6978,49.6978,19183.0
2025-05-19 10:45:00,50.17,50.19,50.12,50.14,27291.0,49.6879,49.7077,49.6384,49.6582,27291.0
2025-05-19 10:50:00,50.14,50.18,50.11,50.16,9219.0,49.6582,49.6978,49.6285,49.678,9219.0
2025-05-19 10:55:00,50.16,50.18,50.1,50.1,46912.0,49.678,49.6978,49.6186,49.6186,46912.0
2025-05-19 11:00:00,50.11,50.3,50.09,50.3,22071.0,49.6285,49.8167,49.6087,49.8167,22071.0
2025-05-19 11:05:00,50.3,50.34,50.24,50.29,15361.0,49.8167,49.8563,49.7572,49.8068,15361.0
2025-05-19 11:10:00,50.29,50.3,50.22,50.22,14651.0,49.8068,49.8167,49.7374,49.7374,14651.0
2025-05-19 11:15:00,50.23,50.31,50.23,50.31,8943.0,49.7473,49.8266,49.7473,49.8266,8943.0
2025-05-19 11:20:00,50.3,50.34,50.27,50.29,12047.0,49.8167,49.8563,49.787,49.8068,12047.0
2025-05-19 11:25:00,50.29,50.29,50.2,50.21,54125.0,49.8068,49.8068,49.7176,49.7275,54125.0
2025-05-19 11:30:00,50.21,50.27,50.21,50.23,9696.0,49.7275,49.787,49.7275,49.7473,9696.0
2025-05-19 11:35:00,50.22,50.28,50.19,50.28,9802.0,49.7374,49.7969,49.7077,49.7969,9802.0
2025-05-19 11:40:00,50.28,50.35,50.27,50.32,17980.0,49.7969,49.8662,49.787,49.8365,17980.0
2025-05-19 11:45:00,50.32,50.34,50.26,50.26,7548.0,49.8365,49.8563,49.7771,49.7771,7548.0
2025-05-19 11:50:00,50.26,50.31,50.25,50.29,43637.0,49.7771,49.8266,49.7672,49.8068,43637.0
2025-05-19 11:55:00,50.28,50.3,50.25,50.3,9429.0,49.7969,49.8167,49.7672,49.8167,9429.0
2025-05-19 12:00:00,50.31,50.38,50.27,50.36,13445.0,49.8266,49.8959,49.787,49.8761,13445.0
2025-05-19 12:05:00,50.35,50.35,50.31,50.33,9735.0,49.8662,49.8662,49.8266,49.8464,9735.0
2025-05-19 12:10:00,50.33,50.41,50.32,50.4,23503.0,49.8464,49.9256,49.8365,49.9157,23503.0
2025-05-19 12:15:00,50.4,50.44,50.38,50.39,40873.0,49.9157,49.9553,49.8959,49.9058,40873.0
2025-05-19 12:20:00,50.37,50.46,50.37,50.46,11247.0,49.886,49.9751,49.886,49.9751,11247.0
2025-05-19 12:25:00,50.47,50.56,50.44,50.55,27691.0,49.985,50.0742,49.9553,50.0643,27691.0
2025-05-19 12:30:00,50.56,50.6,50.54,50.54,33608.0,50.0742,50.1138,50.0544,50.0544,33608.0
2025-05-19 12:35:00,50.54,50.62,50.54,50.61,18337.0,50.0544,50.1336,50.0544,50.1237,18337.0
2025-05-19 12:40:00,50.61,50.61,50.55,50.55,16576.0,50.1237,50.1237,50.0643,50.0643,16576.0
2025-05-19 12:45:00,50.56,50.6,50.54,50.59,7755.0,50.0742,50.1138,50.0544,50.1039,7755.0
2025-05-19 12:50:00,50.61,50.66,50.6,50.66,12842.0,50.1237,50.1732,50.1138,50.1732,12842.0
2025-05-19 12:55:00,50.67,50.73,50.62,50.63,23626.0,50.1831,50.2425,50.1336,50.1435,23626.0
2025-05-19 13:00:00,50.62,50.64,50.59,50.62,7692.0,50.1336,50.1534,50.1039,50.1336,7692.0
2025-05-19 13:05:00,50.63,50.67,50.59,50.67,15048.0,50.1435,50.1831,50.1039,50.1831,15048.0
2025-05-19 13:10:00,50.66,50.67,50.65,50.66,7430.0,50.1732,50.1831,50.1633,50.1732,7430.0
2025-05-19 13:15:00,50.66,50.67,50.6,50.61,12856.0,50.1732,50.1831,50.1138,50.1237,12856.0
2025-05-19 13:20:00,50.61,50.68,50.6,50.68,14563.0,50.1237,50.193,50.1138,50.193,14563.0
2025-05-19 13:25:00,50.68,50.72,50.68,50.68,15455.0,50.193,50.2326,50.193,50.193,15455.0
2025-05-19 13:30:00,50.68,50.7,50.64,50.69,12375.0,50.193,50.2128,50.1534,50.2029,12375.0
2025-05-19 13:35:00,50.69,50.69,50.65,50.67,13133.0,50.2029,50.2029,50.1633,50.1831,13133.0
2025-05-19 13:40:00,50.68,50.73,50.67,50.72,10022.0,50.193,50.2425,50.1831,50.2326,10022.0
2025-05-19 13:45:00,50.72,50.72,50.69,50.71,13270.0,50.2326,50.2326,50.2029,50.2227,13270.0
2025-05-19 13:50:00,50.71,50.71,50.67,50.68,17642.0,50.2227,50.2227,50.1831,50.193,17642.0
2025-05-19 13:55:00,50.68,50.73,50.67,50.7,14146.0,50.193,50.2425,50.1831,50.2128,14146.0
2025-05-19 14:00:00,50.71,50.74,50.64,50.66,18749.0,50.2227,50.2524,50.1534,50.1732,18749.0
2025-05-19 14:05:00,50.66,50.68,50.59,50.6,12669.0,50.1732,50.193,50.1039,50.1138,12669.0
2025-05-19 14:10:00,50.6,50.66,50.59,50.63,24584.0,50.1138,50.1732,50.1039,50.1435,24584.0
2025-05-19 14:15:00,50.62,50.62,50.5,50.51,11248.0,50.1336,50.1336,50.0148,50.0247,11248.0
2025-05-19 14:20:00,50.52,50.55,50.48,50.53,17200.0,50.0346,50.0643,49.9949,50.0445,17200.0
2025-05-19 14:25:00,50.53,50.58,50.53,50.55,11893.0,50.0445,50.094,50.0445,50.0643,11893.0
2025-05-19 14:30:00,50.55,50.58,50.53,50.55,10589.0,50.0643,50.094,50.0445,50.0643,10589.0
2025-05-19 14:35:00,50.56,50.58,50.53,50.58,18356.0,50.0742,50.094,50.0445,50.094,18356.0
2025-05-19 14:40:00,50.58,50.6,50.55,50.55,18805.0,50.094,50.1138,50.0643,50.0643,18805.0
2025-05-19 14:45:00,50.55,50.55,50.48,50.49,13896.0,50.0643,50.0643,49.9949,50.0048,13896.0
2025-05-19 14:50:00,50.48,50.52,50.48,50.5,18587.0,49.9949,50.0346,49.9949,50.0148,18587.0
2025-05-19 14:55:00,50.5,50.53,50.49,50.52,18474.0,50.0148,50.0445,50.0048,50.0346,18474.0
2025-05-19 15:00:00,50.53,50.56,50.49,50.51,27001.0,50.0445,50.0742,50.0048,50.0247,27001.0
2025-05-19 15:05:00,50.5,50.5,50.42,50.45,49599.0,50.0148,50.0148,49.9355,49.9652,49599.0
2025-05-19 15:10:00,50.45,50.45,50.39,50.42,35239.0,49.9652,49.9652,49.9058,49.9355,35239.0
2025-05-19 15:15:00,50.41,50.42,50.37,50.38,36729.0,49.9256,49.9355,49.886,49.8959,36729.0
2025-05-19 15:20:00,50.38,50.41,50.33,50.34,29199.0,49.8959,49.9256,49.8464,49.8563,29199.0
2025-05-19 15:25:00,50.34,50.35,50.27,50.33,46996.0,49.8563,49.8662,49.787,49.8464,46996.0
2025-05-19 15:30:00,50.34,50.41,50.34,50.41,49651.0,49.8563,49.9256,49.8563,49.9256,49651.0
2025-05-19 15:35:00,50.41,50.44,50.37,50.39,43343.0,49.9256,49.9553,49.886,49.9058,43343.0
2025-05-19 15:40:00,50.38,50.43,50.38,50.41,52889.0,49.8959,49.9454,49.8959,49.9256,52889.0
2025-05-19 15:45:00,50.41,50.47,50.4,50.44,73973.0,49.9256,49.985,49.9157,49.9553,73973.0
2025-05-19 15:50:00,50.44,50.56,50.42,50.54,82223.0,49.9553,50.0742,49.9355,50.0544,82223.0
2025-05-19 15:55:00,50.54,50.6,50.47,50.49,252991.0,50.0544,50.1138,49.985,50.0048,252991.0
2025-05-20 09:30:00,50.37,50.49,50.25,50.36,43047.0,49.886,50.0048,49.7672,49.8761,43047.0
2025-05-20 09:35:00,50.36,50.42,50.29,50.4,9142.0,49.8761,49.9355,49.8068,49.9157,9142.0
2025-05-20 09:40:00,50.39,50.4,50.34,50.36,5184.0,49.9058,49.9157,49.8563,49.8761,5184.0
2025-05-20 09:45:00,50.37,50.43,50.34,50.4,22356.0,49.886,49.9454,49.8563,49.9157,22356.0
2025-05-20 09:50:00,50.41,50.51,50.4,50.51,11075.0,49.9256,50.0247,49.9157,50.0247,11075.0
2025-05-20 09:55:00,50.48,50.49,50.42,50.43,7265.0,49.9949,50.0048,49.9355,49.9454,7265.0
2025-05-20 10:00:00,50.44,50.47,50.42,50.44,6683.0,49.9553,49.985,49.9355,49.9553,6683.0
2025-05-20 10:05:00,50.45,50.56,50.41,50.51,10762.0,49.9652,50.0742,49.9256,50.0247,10762.0
2025-05-20 10:10:00,50.51,50.58,50.51,50.55,5219.0,50.0247,50.094,50.0247,50.0643,5219.0
2025-05-20 10:15:00,50.56,50.56,50.44,50.46,20735.0,50.0742,50.0742,49.9553,49.9751,20735.0
2025-05-20 10:20:00,50.44,50.51,50.4,50.41,16046.0,49.9553,50.0247,49.9157,49.9256,16046.0
2025-05-20 10:25:00,50.4,50.42,50.36,50.4,32036.0,49.9157,49.9355,49.8761,49.9157,32036.0
2025-05-20 10:30:00,50.41,50.43,50.39,50.41,6650.0,49.9256,49.9454,49.9058,49.9256,6650.0
2025-05-20 10:35:00,50.41,50.46,50.39,50.46,9886.0,49.9256,49.9751,49.9058,49.9751,9886.0
2025-05-20 10:40:00,50.44,50.46,50.37,50.45,36003.0,49.9553,49.9751,49.886,49.9652,36003.0
2025-05-20 10:45:00,50.45,50.46,50.42,50.42,5355.0,49.9652,49.9751,49.9355,49.9355,5355.0
2025-05-20 10:50:00,50.4,50.4,50.34,50.38,10058.0,49.9157,49.9157,49.8563,49.8959,10058.0
2025-05-20 10:55:00,50.39,50.41,50.29,50.3,29501.0,49.9058,49.9256,49.8068,49.8167,29501.0
2025-05-20 11:00:00,50.28,50.33,50.26,50.31,7667.0,49.7969,49.8464,49.7771,49.8266,7667.0
2025-05-20 11:05:00,50.29,50.41,50.29,50.34,35881.0,49.8068,49.9256,49.8068,49.8563,35881.0
2025-05-20 11:10:00,50.34,50.35,50.33,50.34,5358.0,49.8563,49.8662,49.8464,49.8563,5358.0
2025-05-20 11:15:00,50.35,50.47,50.35,50.42,25076.0,49.8662,49.985,49.8662,49.9355,25076.0
2025-05-20 11:20:00,50.41,50.41,50.34,50.34,10790.0,49.9256,49.9256,49.8563,49.8563,10790.0
2025-05-20 11:25:00,50.34,50.36,50.31,50.35,6310.0,49.8563,49.8761,49.8266,49.8662,6310.0
2025-05-20 11:30:00,50.36,50.38,50.31,50.32,16909.0,49.8761,49.8959,49.8266,49.8365,16909.0
2025-05-20 11:35:00,50.33,50.37,50.3,50.3,11735.0,49.8464,49.886,49.8167,49.8167,11735.0
2025-05-20 11:40:00,50.28,50.29,50.2,50.2,16315.0,49.7969,49.8068,49.7176,49.7176,16315.0
2025-05-20 11:45:00,50.18,50.26,50.16,50.22,41498.0,49.6978,49.7771,49.678,49.7374,41498.0
2025-05-20 11:50:00,50.21,50.29,50.19,50.29,8092.0,49.7275,49.8068,49.7077,49.8068,8092.0
2025-05-20 11:55:00,50.29,50.34,50.28,50.3,20162.0,49.8068,49.8563,49.7969,49.8167,20162.0
2025-05-20 12:00:00,50.31,50.33,50.21,50.21,13819.0,49.8266,49.8464,49.7275,49.7275,13819.0
2025-05-20 12:05:00,50.22,50.22,50.13,50.15,3040.0,49.7374,49.7374,49.6483,49.6681,3040.0
2025-05-20 12:10:00,50.16,50.17,50.1,50.12,6224.0,49.678,49.6879,49.6186,49.6384,6224.0
2025-05-20 12:15:00,50.13,50.13,50.08,50.1,5844.0,49.6483,49.6483,49.5988,49.6186,5844.0
2025-05-20 12:20:00,50.11,50.17,50.11,50.16,8185.0,49.6285,49.6879,49.6285,49.678,8185.0
2025-05-20 12:25:00,50.12,50.17,50.05,50.14,30436.0,49.6384,49.6879,49.5691,49.6582,30436.0
2025-05-20 12:30:00,50.16,50.18,50.14,50.15,10334.0,49.678,49.6978,49.6582,49.6681,10334.0
2025-05-20 12:35:00,50.15,50.22,50.14,50.21,8214.0,49.6681,49.7374,49.6582,49.7275,8214.0
2025-05-20 12:40:00,50.23,50.24,50.19,50.21,6550.0,49.7473,49.7572,49.7077,49.7275,6550.0
2025-05-20 12:45:00,50.22,50.27,50.22,50.25,4805.0,49.7374,49.787,49.7374,49.7672,4805.0
2025-05-20 12:50:00,50.25,50.29,50.25,50.26,4907.0,49.7672,49.8068,49.7672,49.7771,4907.0
2025-05-20 12:55:00,50.27,50.29,50.24,50.27,47000.0,49.787,49.8068,49.7572,49.787,47000.0
2025-05-20 13:00:00,50.27,50.29,50.26,50.27,8147.0,49.787,49.8068,49.7771,49.787,8147.0
2025-05-20 13:05:00,50.25,50.26,50.22,50.23,4283.0,49.7672,49.7771,49.7374,49.7473,4283.0
2025-05-20 13:10:00,50.24,50.31,50.24,50.28,7480.0,49.7572,49.8266,49.7572,49.7969,7480.0
2025-05-20 13:15:00,50.27,50.29,50.24,50.26,7974.0,49.787,49.8068,49.7572,49.7771,7974.0
2025-05-20 13:20:00,50.24,50.25,50.21,50.25,3863.0,49.7572,49.7672,49.7275,49.7672,3863.0
2025-05-20 13:25:00,50.25,50.3,50.23,50.29,109282.0,49.7672,49.8167,49.7473,49.8068,109282.0
2025-05-20 13:30:00,50.28,50.29,50.25,50.29,8961.0,49.7969,49.8068,49.7672,49.8068,8961.0
2025-05-20 13:35:00,50.27,50.32,50.27,50.3,16517.0,49.787,49.8365,49.787,49.8167,16517.0
2025-05-20 13:40:00,50.3,50.32,50.29,50.3,2966.0,49.8167,49.8365,49.8068,49.8167,2966.0
2025-05-20 13:45:00,50.3,50.34,50.3,50.33,7844.0,49.8167,49.8563,49.8167,49.8464,7844.0
2025-05-20 13:50:00,50.32,50.34,50.31,50.33,5967.0,49.8365,49.8563,49.8266,49.8464,5967.0
2025-05-20 13:55:00,50.33,50.33,50.3,50.32,2741.0,49.8464,49.8464,49.8167,49.8365,2741.0
2025-05-20 14:00:00,50.31,50.31,50.26,50.3,12081.0,49.8266,49.8266,49.7771,49.8167,12081.0
2025-05-20 14:05:00,50.3,50.31,50.29,50.3,9157.0,49.8167,49.8266,49.8068,49.8167,9157.0
2025-05-20 14:10:00,50.3,50.31,50.27,50.3,8595.0,49.8167,49.8266,49.787,49.8167,8595.0
2025-05-20 14:15:00,50.29,50.3,50.2,50.22,14325.0,49.8068,49.8167,49.7176,49.7374,14325.0
2025-05-20 14:20:00,50.21,50.22,50.09,50.15,11687.0,49.7275,49.7374,49.6087,49.6681,11687.0
2025-05-20 14:25:00,50.16,50.2,50.04,50.05,29756.0,49.678,49.7176,49.5592,49.5691,29756.0
2025-05-20 14:30:00,50.06,50.06,50.02,50.05,5420.0,49.579,49.579,49.5394,49.5691,5420.0
2025-05-20 14:35:00,50.05,50.09,50.03,50.09,13811.0,49.5691,49.6087,49.5493,49.6087,13811.0
2025-05-20 14:40:00,50.09,50.1,49.98,50.0,29216.0,49.6087,49.6186,49.4997,49.5196,29216.0
2025-05-20 14:45:00,49.99,49.99,49.93,49.94,13327.0,49.5097,49.5097,49.4502,49.4601,13327.0
2025-05-20 14:50:00,49.95,49.96,49.92,49.95,16871.0,49.47,49.4799,49.4403,49.47,16871.0
2025-05-20 14:55:00,49.95,49.96,49.89,49.93,11729.0,49.47,49.4799,49.4106,49.4502,11729.0
2025-05-20 15:00:00,49.92,49.92,49.79,49.79,19150.0,49.4403,49.4403,49.3116,49.3116,19150.0
2025-05-20 15:05:00,49.8,49.87,49.79,49.85,14605.0,49.3215,49.3908,49.3116,49.371,14605.0
2025-05-20 15:10:00,49.85,49.9,49.82,49.89,25174.0,49.371,49.4205,49.3413,49.4106,25174.0
2025-05-20 15:15:00,49.89,49.9,49.86,49.89,16560.0,49.4106,49.4205,49.3809,49.4106,16560.0
2025-05-20 15:20:00,49.9,49.93,49.88,49.89,15487.0,49.4205,49.4502,49.4007,49.4106,15487.0
2025-05-20 15:25:00,49.89,49.9,49.74,49.77,45751.0,49.4106,49.4205,49.2621,49.2918,45751.0
2025-05-20 15:30:00,49.77,49.85,49.77,49.83,18044.0,49.2918,49.371,49.2918,49.3512,18044.0
2025-05-20 15:35:00,49.83,49.89,49.83,49.88,26127.0,49.3512,49.4106,49.3512,49.4007,26127.0
2025-05-20 15:40:00,49.88,49.93,49.86,49.9,24941.0,49.4007,49.4502,49.3809,49.4205,24941.0
2025-05-20 15:45:00,49.9,49.94,49.89,49.91,49465.0,49.4205,49.4601,49.4106,49.4304,49465.0
2025-05-20 15:50:00,49.9,49.95,49.85,49.9,72387.0,49.4205,49.47,49.371,49.4205,72387.0
2025-05-20 15:55:00,49.91,50.04,49.89,50.01,242495.0,49.4304,49.5592,49.4106,49.5295,242495.0
2025-05-21 09:30:00,49.56,49.67,49.25,49.29,83058.0,49.0838,49.1927,48.7768,48.8164,83058.0
2025-05-21 09:35:00,49.26,49.41,49.24,49.41,8582.0,48.7867,48.9352,48.7669,48.9352,8582.0
2025-05-21 09:40:00,49.43,49.51,49.39,49.51,10463.0,48.955,49.0343,48.9154,49.0343,10463.0
2025-05-21 09:45:00,49.53,49.53,49.37,49.45,15952.0,49.0541,49.0541,48.8956,48.9748,15952.0
2025-05-21 09:50:00,49.46,49.88,49.46,49.66,199009.0,48.9847,49.4007,48.9847,49.1828,199009.0
2025-05-21 09:55:00,49.67,49.81,49.63,49.66,48947.0,49.1927,49.3314,49.1531,49.1828,48947.0
2025-05-21 10:00:00,49.67,49.86,49.59,49.64,245086.0,49.1927,49.3809,49.1135,49.163,245086.0
2025-05-21 10:05:00,49.66,49.77,49.59,49.63,27122.0,49.1828,49.2918,49.1135,49.1531,27122.0
2025-05-21 10:10:00,49.62,49.68,49.55,49.65,29896.0,49.1432,49.2026,49.0739,49.1729,29896.0
2025-05-21 10:15:00,49.67,49.86,49.67,49.77,57345.0,49.1927,49.3809,49.1927,49.2918,57345.0
2025-05-21 10:20:00,49.77,49.81,49.73,49.73,34305.0,49.2918,49.3314,49.2521,49.2521,34305.0
2025-05-21 10:25:00,49.73,49.75,49.66,49.66,10392.0,49.2521,49.272,49.1828,49.1828,10392.0
2025-05-21 10:30:00,49.67,49.69,49.5,49.57,8241.0,49.1927,49.2125,49.0244,49.0937,8241.0
2025-05-21 10:35:00,49.58,49.68,49.56,49.68,11029.0,49.1036,49.2026,49.0838,49.2026,11029.0
2025-05-21 10:40:00,49.67,49.73,49.61,49.61,13864.0,49.1927,49.2521,49.1333,49.1333,13864.0
2025-05-21 10:45:00,49.6,49.62,49.55,49.62,12414.0,49.1234,49.1432,49.0739,49.1432,12414.0
2025-05-21 10:50:00,49.63,49.63,49.59,49.62,9227.0,49.1531,49.1531,49.1135,49.1432,9227.0
2025-05-21 10:55:00,49.63,49.78,49.62,49.75,17389.0,49.1531,49.3017,49.1432,49.272,17389.0
2025-05-21 11:00:00,49.75,49.82,49.74,49.8,15245.0,49.272,49.3413,49.2621,49.3215,15245.0
2025-05-21 11:05:00,49.81,49.87,49.77,49.8,32971.0,49.3314,49.3908,49.2918,49.3215,32971.0
2025-05-21 11:10:00,49.82,49.83,49.79,49.8,3388.0,49.3413,49.3512,49.3116,49.3215,3388.0
2025-05-21 11:15:00,49.83,49.83,49.71,49.72,5879.0,49.3512,49.3512,49.2323,49.2422,5879.0
2025-05-21 11:20:00,49.7,49.7,49.59,49.63,7408.0,49.2224,49.2224,49.1135,49.1531,7408.0
2025-05-21 11:25:00,49.65,49.71,49.65,49.66,9201.0,49.1729,49.2323,49.1729,49.1828,9201.0
2025-05-21 11:30:00,49.66,49.71,49.65,49.66,8349.0,49.1828,49.2323,49.1729,49.1828,8349.0
2025-05-21 11:35:00,49.67,49.67,49.58,49.62,10756.0,49.1927,49.1927,49.1036,49.1432,10756.0
2025-05-21 11:40:00,49.63,49.68,49.6,49.62,10805.0,49.1531,49.2026,49.1234,49.1432,10805.0
2025-05-21 11:45:00,49.62,49.63,49.58,49.62,7126.0,49.1432,49.1531,49.1036,49.1432,7126.0
2025-05-21 11:50:00,49.61,49.64,49.59,49.64,8858.0,49.1333,49.163,49.1135,49.163,8858.0
2025-05-21 11:55:00,49.64,49.72,49.62,49.62,25036.0,49.163,49.2422,49.1432,49.1432,25036.0
2025-05-21 12:00:00,49.64,49.65,49.6,49.62,3616.0,49.163,49.1729,49.1234,49.1432,3616.0
2025-05-21 12:05:00,49.63,49.65,49.62,49.64,6567.0,49.1531,49.1729,49.1432,49.163,6567.0
2025-05-21 12:10:00,49.64,49.67,49.6,49.65,6997.0,49.163,49.1927,49.1234,49.1729,6997.0
2025-05-21 12:15:00,49.65,49.67,49.57,49.6,17893.0,49.1729,49.1927,49.0937,49.1234,17893.0
2025-05-21 12:20:00,49.6,49.62,49.57,49.58,7153.0,49.1234,49.1432,49.0937,49.1036,7153.0
2025-05-21 12:25:00,49.59,49.64,49.59,49.64,8595.0,49.1135,49.163,49.1135,49.163,8595.0
2025-05-21 12:30:00,49.65,49.7,49.65,49.66,9384.0,49.1729,49.2224,49.1729,49.1828,9384.0
2025-05-21 12:35:00,49.67,49.67,49.63,49.64,3468.0,49.1927,49.1927,49.1531,49.163,3468.0
2025-05-21 12:40:00,49.64,49.69,49.63,49.66,6276.0,49.163,49.2125,49.1531,49.1828,6276.0
2025-05-21 12:45:00,49.66,49.72,49.64,49.72,8660.0,49.1828,49.2422,49.163,49.2422,8660.0
2025-05-21 12:50:00,49.73,49.76,49.73,49.75,9437.0,49.2521,49.2819,49.2521,49.272,9437.0
2025-05-21 12:55:00,49.75,49.76,49.6,49.6,9754.0,49.272,49.2819,49.1234,49.1234,9754.0
2025-05-21 13:00:00,49.61,49.61,49.51,49.51,9874.0,49.1333,49.1333,49.0343,49.0343,9874.0
2025-05-21 13:05:00,49.51,49.52,49.39,49.41,10566.0,49.0343,49.0442,48.9154,48.9352,10566.0
2025-05-21 13:10:00,49.39,49.39,49.33,49.35,13515.0,48.9154,48.9154,48.856,48.8758,13515.0
2025-05-21 13:15:00,49.34,49.34,49.1,49.18,20053.0,48.8659,48.8659,48.6282,48.7074,20053.0
2025-05-21 13:20:00,49.17,49.17,48.95,48.95,15856.0,48.6975,48.6975,48.4796,48.4796,15856.0
2025-05-21 13:25:00,48.96,48.96,48.84,48.86,21102.0,48.4895,48.4895,48.3707,48.3905,21102.0
2025-05-21 13:30:00,48.83,49.09,48.78,49.05,123879.0,48.3608,48.6183,48.3113,48.5787,123879.0
2025-05-21 13:35:00,49.03,49.24,49.01,49.24,13211.0,48.5589,48.7669,48.5391,48.7669,13211.0
2025-05-21 13:40:00,49.23,49.24,49.09,49.09,11123.0,48.757,48.7669,48.6183,48.6183,11123.0
2025-05-21 13:45:00,49.1,49.17,49.08,49.16,13397.0,48.6282,48.6975,48.6084,48.6876,13397.0
2025-05-21 13:50:00,49.14,49.15,49.02,49.07,18083.0,48.6678,48.6777,48.549,48.5985,18083.0
2025-05-21 13:55:00,49.07,49.07,48.97,49.04,11864.0,48.5985,48.5985,48.4995,48.5688,11864.0
2025-05-21 14:00:00,49.04,49.06,48.87,48.87,11675.0,48.5688,48.5886,48.4004,48.4004,11675.0
2025-05-21 14:05:00,48.88,48.97,48.85,48.97,22415.0,48.4103,48.4995,48.3806,48.4995,22415.0
2025-05-21 14:10:00,48.97,48.97,48.88,48.91,9163.0,48.4995,48.4995,48.4103,48.44,9163.0
2025-05-21 14:15:00,48.92,48.97,48.91,48.92,9430.0,48.4499,48.4995,48.44,48.4499,9430.0
2025-05-21 14:20:00,48.91,48.91,48.83,48.87,7907.0,48.44,48.44,48.3608,48.4004,7907.0
2025-05-21 14:25:00,48.87,48.95,48.87,48.93,10128.0,48.4004,48.4796,48.4004,48.4598,10128.0
2025-05-21 14:30:00,48.92,48.98,48.91,48.98,11884.0,48.4499,48.5094,48.44,48.5094,11884.0
2025-05-21 14:35:00,48.98,49.04,48.93,48.95,15694.0,48.5094,48.5688,48.4598,48.4796,15694.0
2025-05-21 14:40:00,48.95,49.07,48.92,49.07,123816.0,48.4796,48.5985,48.4499,48.5985,123816.0
2025-05-21 14:45:00,49.06,49.09,48.93,48.96,23396.0,48.5886,48.6183,48.4598,48.4895,23396.0
2025-05-21 14:50:00,48.96,48.99,48.91,48.93,14895.0,48.4895,48.5193,48.44,48.4598,14895.0
2025-05-21 14:55:00,48.91,48.92,48.84,48.85,18165.0,48.44,48.4499,48.3707,48.3806,18165.0
2025-05-21 15:00:00,48.85,48.89,48.83,48.84,15020.0,48.3806,48.4202,48.3608,48.3707,15020.0
2025-05-21 15:05:00,48.84,48.87,48.73,48.74,14803.0,48.3707,48.4004,48.2618,48.2717,14803.0
2025-05-21 15:10:00,48.74,48.86,48.72,48.83,45675.0,48.2717,48.3905,48.2519,48.3608,45675.0
2025-05-21 15:15:00,48.83,48.83,48.73,48.76,53951.0,48.3608,48.3608,48.2618,48.2915,53951.0
2025-05-21 15:20:00,48.76,48.76,48.61,48.61,19948.0,48.2915,48.2915,48.1429,48.1429,19948.0
2025-05-21 15:25:00,48.61,48.67,48.58,48.63,41729.0,48.1429,48.2023,48.1132,48.1627,41729.0
2025-05-21 15:30:00,48.64,48.75,48.64,48.74,84816.0,48.1726,48.2816,48.1726,48.2717,84816.0
2025-05-21 15:35:00,48.74,48.82,48.72,48.8,88266.0,48.2717,48.3509,48.2519,48.3311,88266.0
2025-05-21 15:40:00,48.81,48.9,48.8,48.9,66162.0,48.341,48.4301,48.3311,48.4301,66162.0
2025-05-21 15:45:00,48.88,48.92,48.84,48.84,100650.0,48.4103,48.4499,48.3707,48.3707,100650.0
2025-05-21 15:50:00,48.84,48.96,48.71,48.71,182082.0,48.3707,48.4895,48.242,48.242,182082.0
2025-05-21 15:55:00,48.72,48.74,48.62,48.66,265290.0,48.2519,48.2717,48.1528,48.1924,265290.0
2025-05-22 09:30:00,48.43,48.52,48.23,48.43,68455.0,47.9646,48.0538,47.7666,47.9646,68455.0
2025-05-22 09:35:00,48.39,48.43,48.33,48.37,29273.0,47.925,47.9646,47.8656,47.9052,29273.0
2025-05-22 09:40:00,48.39,48.49,48.37,48.49,9998.0,47.925,48.0241,47.9052,48.0241,9998.0
2025-05-22 09:45:00,48.52,48.53,48.3,48.34,7523.0,48.0538,48.0637,47.8359,47.8755,7523.0
2025-05-22 09:50:00,48.34,48.42,48.31,48.37,9933.0,47.8755,47.9547,47.8458,47.9052,9933.0
2025-05-22 09:55:00,48.36,48.49,48.27,48.46,58698.0,47.8953,48.0241,47.8062,47.9944,58698.0
2025-05-22 10:00:00,48.45,48.57,48.44,48.54,47990.0,47.9844,48.1033,47.9745,48.0736,47990.0
2025-05-22 10:05:00,48.54,48.65,48.51,48.65,30472.0,48.0736,48.1825,48.0439,48.1825,30472.0
2025-05-22 10:10:00,48.64,48.64,48.44,48.46,9754.0,48.1726,48.1726,47.9745,47.9944,9754.0
2025-05-22 10:15:00,48.46,48.67,48.45,48.66,15103.0,47.9944,48.2023,47.9844,48.1924,15103.0
2025-05-22 10:20:00,48.65,48.65,48.51,48.52,15222.0,48.1825,48.1825,48.0439,48.0538,15222.0
2025-05-22 10:25:00,48.53,48.57,48.48,48.52,10923.0,48.0637,48.1033,48.0142,48.0538,10923.0
2025-05-22 10:30:00,48.52,48.56,48.5,48.53,13947.0,48.0538,48.0934,48.034,48.0637,13947.0
2025-05-22 10:35:00,48.52,48.52,48.39,48.42,13748.0,48.0538,48.0538,47.925,47.9547,13748.0
2025-05-22 10:40:00,48.42,48.45,48.35,48.36,18582.0,47.9547,47.9844,47.8854,47.8953,18582.0
2025-05-22 10:45:00,48.36,48.44,48.31,48.33,27233.0,47.8953,47.9745,47.8458,47.8656,27233.0
2025-05-22 10:50:00,48.34,48.38,48.29,48.29,10966.0,47.8755,47.9151,47.826,47.826,10966.0
2025-05-22 10:55:00,48.28,48.4,48.24,48.38,18559.0,47.8161,47.9349,47.7765,47.9151,18559.0
2025-05-22 11:00:00,48.39,48.44,48.39,48.43,8314.0,47.925,47.9745,47.925,47.9646,8314.0
2025-05-22 11:05:00,48.44,48.53,48.42,48.51,10216.0,47.9745,48.0637,47.9547,48.0439,10216.0
2025-05-22 11:10:00,48.52,48.55,48.47,48.47,11929.0,48.0538,48.0835,48.0043,48.0043,11929.0
2025-05-22 11:15:00,48.48,48.48,48.36,48.4,8820.0,48.0142,48.0142,47.8953,47.9349,8820.0
2025-05-22 11:20:00,48.41,48.47,48.4,48.47,9090.0,47.9448,48.0043,47.9349,48.0043,9090.0
2025-05-22 11:25:00,48.46,48.51,48.27,48.27,30736.0,47.9944,48.0439,47.8062,47.8062,30736.0
2025-05-22 11:30:00,48.29,48.41,48.24,48.38,22084.0,47.826,47.9448,47.7765,47.9151,22084.0
2025-05-22 11:35:00,48.37,48.49,48.35,48.45,11883.0,47.9052,48.0241,47.8854,47.9844,11883.0
2025-05-22 11:40:00,48.44,48.5,48.43,48.46,7167.0,47.9745,48.034,47.9646,47.9944,7167.0
2025-05-22 11:45:00,48.44,48.46,48.39,48.39,6055.0,47.9745,47.9944,47.925,47.925,6055.0
2025-05-22 11:50:00,48.39,48.4,48.36,48.37,9202.0,47.925,47.9349,47.8953,47.9052,9202.0
2025-05-22 11:55:00,48.38,48.39,48.34,48.38,7237.0,47.9151,47.925,47.8755,47.9151,7237.0
2025-05-22 12:00:00,48.38,48.48,48.37,48.48,10781.0,47.9151,48.0142,47.9052,48.0142,10781.0
2025-05-22 12:05:00,48.47,48.49,48.39,48.49,9223.0,48.0043,48.0241,47.925,48.0241,9223.0
2025-05-22 12:10:00,48.49,48.57,48.49,48.57,9558.0,48.0241,48.1033,48.0241,48.1033,9558.0
2025-05-22 12:15:00,48.58,48.63,48.53,48.53,8032.0,48.1132,48.1627,48.0637,48.0637,8032.0
2025-05-22 12:20:00,48.54,48.55,48.5,48.5,8953.0,48.0736,48.0835,48.034,48.034,8953.0
2025-05-22 12:25:00,48.5,48.53,48.49,48.5,7600.0,48.034,48.0637,48.0241,48.034,7600.0
2025-05-22 12:30:00,48.5,48.53,48.46,48.48,5639.0,48.034,48.0637,47.9944,48.0142,5639.0
2025-05-22 12:35:00,48.48,48.5,48.43,48.45,10561.0,48.0142,48.034,47.9646,47.9844,10561.0
2025-05-22 12:40:00,48.44,48.44,48.4,48.4,7971.0,47.9745,47.9745,47.9349,47.9349,7971.0
2025-05-22 12:45:00,48.4,48.45,48.37,48.37,6072.0,47.9349,47.9844,47.9052,47.9052,6072.0
2025-05-22 12:50:00,48.38,48.41,48.37,48.4,7461.0,47.9151,47.9448,47.9052,47.9349,7461.0
2025-05-22 12:55:00,48.41,48.41,48.34,48.35,7175.0,47.9448,47.9448,47.8755,47.8854,7175.0
2025-05-22 13:00:00,48.35,48.37,48.3,48.31,5583.0,47.8854,47.9052,47.8359,47.8458,5583.0
2025-05-22 13:05:00,48.3,48.32,48.28,48.28,7043.0,47.8359,47.8557,47.8161,47.8161,7043.0
2025-05-22 13:10:00,48.27,48.32,48.27,48.28,8878.0,47.8062,47.8557,47.8062,47.8161,8878.0
2025-05-22 13:15:00,48.29,48.38,48.28,48.35,5968.0,47.826,47.9151,47.8161,47.8854,5968.0
2025-05-22 13:20:00,48.35,48.42,48.35,48.42,9785.0,47.8854,47.9547,47.8854,47.9547,9785.0
2025-05-22 13:25:00,48.42,48.45,48.39,48.39,12301.0,47.9547,47.9844,47.925,47.925,12301.0
2025-05-22 13:30:00,48.39,48.42,48.36,48.42,12628.0,47.925,47.9547,47.8953,47.9547,12628.0
2025-05-22 13:35:00,48.43,48.44,48.4,48.43,10238.0,47.9646,47.9745,47.9349,47.9646,10238.0
2025-05-22 13:40:00,48.42,48.46,48.41,48.45,12990.0,47.9547,47.9944,47.9448,47.9844,12990.0
2025-05-22 13:45:00,48.45,48.46,48.41,48.42,19326.0,47.9844,47.9944,47.9448,47.9547,19326.0
2025-05-22 13:50:00,48.42,48.43,48.39,48.39,16605.0,47.9547,47.9646,47.925,47.925,16605.0
2025-05-22 13:55:00,48.41,48.46,48.4,48.44,22652.0,47.9448,47.9944,47.9349,47.9745,22652.0
2025-05-22 14:00:00,48.44,48.51,48.43,48.5,9730.0,47.9745,48.0439,47.9646,48.034,9730.0
2025-05-22 14:05:00,48.49,48.56,48.49,48.53,18202.0,48.0241,48.0934,48.0241,48.0637,18202.0
2025-05-22 14:10:00,48.54,48.57,48.48,48.57,14345.0,48.0736,48.1033,48.0142,48.1033,14345.0
2025-05-22 14:15:00,48.58,48.63,48.56,48.63,7000.0,48.1132,48.1627,48.0934,48.1627,7000.0
2025-05-22 14:20:00,48.64,48.66,48.6,48.64,11816.0,48.1726,48.1924,48.133,48.1726,11816.0
2025-05-22 14:25:00,48.65,48.65,48.61,48.62,9221.0,48.1825,48.1825,48.1429,48.1528,9221.0
2025-05-22 14:30:00,48.61,48.62,48.59,48.61,8437.0,48.1429,48.1528,48.1231,48.1429,8437.0
2025-05-22 14:35:00,48.61,48.64,48.58,48.58,13699.0,48.1429,48.1726,48.1132,48.1132,13699.0
2025-05-22 14:40:00,48.58,48.6,48.56,48.56,12728.0,48.1132,48.133,48.0934,48.0934,12728.0
2025-05-22 14:45:00,48.58,48.62,48.58,48.6,8687.0,48.1132,48.1528,48.1132,48.133,8687.0
2025-05-22 14:50:00,48.6,48.65,48.6,48.65,8639.0,48.133,48.1825,48.133,48.1825,8639.0
2025-05-22 14:55:00,48.65,48.76,48.65,48.76,29804.0,48.1825,48.2915,48.1825,48.2915,29804.0
2025-05-22 15:00:00,48.76,48.83,48.76,48.79,19479.0,48.2915,48.3608,48.2915,48.3212,19479.0
2025-05-22 15:05:00,48.79,48.82,48.78,48.79,15463.0,48.3212,48.3509,48.3113,48.3212,15463.0
2025-05-22 15:10:00,48.79,48.86,48.78,48.85,23664.0,48.3212,48.3905,48.3113,48.3806,23664.0
2025-05-22 15:15:00,48.84,48.85,48.81,48.85,13303.0,48.3707,48.3806,48.341,48.3806,13303.0
2025-05-22 15:20:00,48.85,48.86,48.79,48.8,15315.0,48.3806,48.3905,48.3212,48.3311,15315.0
2025-05-22 15:25:00,48.81,48.88,48.81,48.88,20004.0,48.341,48.4103,48.341,48.4103,20004.0
2025-05-22 15:30:00,48.88,48.89,48.81,48.84,19288.0,48.4103,48.4202,48.341,48.3707,19288.0
2025-05-22 15:35:00,48.84,48.84,48.77,48.8,19302.0,48.3707,48.3707,48.3014,48.3311,19302.0
2025-05-22 15:40:00,48.8,48.82,48.7,48.71,28014.0,48.3311,48.3509,48.232,48.242,28014.0
2025-05-22 15:45:00,48.7,48.7,48.63,48.68,44043.0,48.232,48.232,48.1627,48.2122,44043.0
2025-05-22 15:50:00,48.69,48.7,48.59,48.67,61113.0,48.2221,48.232,48.1231,48.2023,61113.0
2025-05-22 15:55:00,48.67,48.77,48.62,48.65,245100.0,48.2023,48.3014,48.1528,48.1825,245100.0
2025-05-23 09:30:00,47.37,47.73,47.37,47.72,53365.0,47.37,47.73,47.37,47.72,53365.0
2025-05-23 09:35:00,47.71,47.73,47.55,47.65,11798.0,47.71,47.73,47.55,47.65,11798.0
2025-05-23 09:40:00,47.64,47.73,47.53,47.69,32850.0,47.64,47.73,47.53,47.69,32850.0
2025-05-23 09:45:00,47.69,47.71,47.61,47.7,9777.0,47.69,47.71,47.61,47.7,9777.0
2025-05-23 09:50:00,47.75,47.81,47.7,47.76,14111.0,47.75,47.81,47.7,47.76,14111.0
2025-05-23 09:55:00,47.79,47.84,47.75,47.81,17735.0,47.79,47.84,47.75,47.81,17735.0
2025-05-23 10:00:00,47.81,47.92,47.79,47.88,16378.0,47.81,47.92,47.79,47.88,16378.0
2025-05-23 10:05:00,47.87,47.89,47.71,47.71,8537.0,47.87,47.89,47.71,47.71,8537.0
2025-05-23 10:10:00,47.71,47.78,47.63,47.72,18811.0,47.71,47.78,47.63,47.72,18811.0
2025-05-23 10:15:00,47.73,47.74,47.56,47.56,5266.0,47.73,47.74,47.56,47.56,5266.0
2025-05-23 10:20:00,47.56,47.56,47.41,47.54,9503.0,47.56,47.56,47.41,47.54,9503.0
2025-05-23 10:25:00,47.55,47.56,47.45,47.45,4914.0,47.55,47.56,47.45,47.45,4914.0
2025-05-23 10:30:00,47.46,47.64,47.46,47.64,8190.0,47.46,47.64,47.46,47.64,8190.0
2025-05-23 10:35:00,47.65,47.66,47.55,47.58,5510.0,47.65,47.66,47.55,47.58,5510.0
2025-05-23 10:40:00,47.59,47.65,47.58,47.63,6902.0,47.59,47.65,47.58,47.63,6902.0
2025-05-23 10:45:00,47.63,47.7,47.62,47.66,12944.0,47.63,47.7,47.62,47.66,12944.0
2025-05-23 10:50:00,47.66,47.66,47.53,47.53,4151.0,47.66,47.66,47.53,47.53,4151.0
2025-05-23 10:55:00,47.54,47.55,47.47,47.47,18575.0,47.54,47.55,47.47,47.47,18575.0
2025-05-23 11:00:00,47.47,47.59,47.45,47.56,46018.0,47.47,47.59,47.45,47.56,46018.0
2025-05-23 11:05:00,47.53,47.53,47.42,47.48,21765.0,47.53,47.53,47.42,47.48,21765.0
2025-05-23 11:10:00,47.47,47.51,47.37,47.4,43128.0,47.47,47.51,47.37,47.4,43128.0
2025-05-23 11:15:00,47.41,47.46,47.34,47.41,31585.0,47.41,47.46,47.34,47.41,31585.0
2025-05-23 11:20:00,47.43,47.53,47.42,47.46,38336.0,47.43,47.53,47.42,47.46,38336.0
2025-05-23 11:25:00,47.45,47.64,47.44,47.63,8910.0,47.45,47.64,47.44,47.63,8910.0
2025-05-23 11:30:00,47.62,47.73,47.6,47.73,12355.0,47.62,47.73,47.6,47.73,12355.0
2025-05-23 11:35:00,47.72,47.76,47.64,47.66,12382.0,47.72,47.76,47.64,47.66,12382.0
2025-05-23 11:40:00,47.66,47.7,47.66,47.68,15572.0,47.66,47.7,47.66,47.68,15572.0
2025-05-23 11:45:00,47.7,47.7,47.65,47.66,8008.0,47.7,47.7,47.65,47.66,8008.0
2025-05-23 11:50:00,47.65,47.67,47.48,47.5,20361.0,47.65,47.67,47.48,47.5,20361.0
2025-05-23 11:55:00,47.47,47.51,47.46,47.47,6962.0,47.47,47.51,47.46,47.47,6962.0
2025-05-23 12:00:00,47.48,47.57,47.46,47.49,12743.0,47.48,47.57,47.46,47.49,12743.0
2025-05-23 12:05:00,47.48,47.48,47.42,47.44,8665.0,47.48,47.48,47.42,47.44,8665.0
2025-05-23 12:10:00,47.43,47.47,47.42,47.44,9844.0,47.43,47.47,47.42,47.44,9844.0
2025-05-23 12:15:00,47.43,47.43,47.36,47.36,12351.0,47.43,47.43,47.36,47.36,12351.0
2025-05-23 12:20:00,47.37,47.46,47.36,47.46,8379.0,47.37,47.46,47.36,47.46,8379.0
2025-05-23 12:25:00,47.44,47.5,47.43,47.5,9252.0,47.44,47.5,47.43,47.5,9252.0
2025-05-23 12:30:00,47.49,47.49,47.38,47.39,4317.0,47.49,47.49,47.38,47.39,4317.0
2025-05-23 12:35:00,47.4,47.5,47.39,47.5,10734.0,47.4,47.5,47.39,47.5,10734.0
2025-05-23 12:40:00,47.51,47.59,47.49,47.58,15977.0,47.51,47.59,47.49,47.58,15977.0
2025-05-23 12:45:00,47.59,47.61,47.57,47.61,3147.0,47.59,47.61,47.57,47.61,3147.0
2025-05-23 12:50:00,47.61,47.63,47.56,47.63,4390.0,47.61,47.63,47.56,47.63,4390.0
2025-05-23 12:55:00,47.63,47.64,47.54,47.56,5913.0,47.63,47.64,47.54,47.56,5913.0
2025-05-23 13:00:00,47.53,47.6,47.53,47.59,3176.0,47.53,47.6,47.53,47.59,3176.0
2025-05-23 13:05:00,47.61,47.64,47.6,47.63,8202.0,47.61,47.64,47.6,47.63,8202.0
2025-05-23 13:10:00,47.66,47.73,47.63,47.72,16172.0,47.66,47.73,47.63,47.72,16172.0
2025-05-23 13:15:00,47.73,47.81,47.73,47.8,5236.0,47.73,47.81,47.73,47.8,5236.0
2025-05-23 13:20:00,47.8,47.8,47.74,47.77,8312.0,47.8,47.8,47.74,47.77,8312.0
2025-05-23 13:25:00,47.77,47.8,47.76,47.79,4422.0,47.77,47.8,47.76,47.79,4422.0
2025-05-23 13:30:00,47.79,47.79,47.72,47.73,6782.0,47.79,47.79,47.72,47.73,6782.0
2025-05-23 13:35:00,47.71,47.75,47.71,47.73,6025.0,47.71,47.75,47.71,47.73,6025.0
2025-05-23 13:40:00,47.73,47.75,47.71,47.73,9442.0,47.73,47.75,47.71,47.73,9442.0
2025-05-23 13:45:00,47.74,47.77,47.74,47.77,4108.0,47.74,47.77,47.74,47.77,4108.0
2025-05-23 13:50:00,47.78,47.85,47.77,47.77,9172.0,47.78,47.85,47.77,47.77,9172.0
2025-05-23 13:55:00,47.78,47.87,47.77,47.87,18883.0,47.78,47.87,47.77,47.87,18883.0
2025-05-23 14:00:00,47.85,47.89,47.85,47.88,2867.0,47.85,47.89,47.85,47.88,2867.0
2025-05-23 14:05:00,47.89,47.96,47.89,47.89,7992.0,47.89,47.96,47.89,47.89,7992.0
2025-05-23 14:10:00,47.89,47.91,47.86,47.91,5059.0,47.89,47.91,47.86,47.91,5059.0
2025-05-23 14:15:00,47.91,47.92,47.84,47.84,7171.0,47.91,47.92,47.84,47.84,7171.0
2025-05-23 14:20:00,47.82,47.82,47.74,47.79,6370.0,47.82,47.82,47.74,47.79,6370.0
2025-05-23 14:25:00,47.78,47.86,47.78,47.86,17959.0,47.78,47.86,47.78,47.86,17959.0
2025-05-23 14:30:00,47.87,47.91,47.79,47.81,24868.0,47.87,47.91,47.79,47.81,24868.0
2025-05-23 14:35:00,47.81,47.85,47.77,47.77,8289.0,47.81,47.85,47.77,47.77,8289.0
2025-05-23 14:40:00,47.78,47.78,47.73,47.76,6423.0,47.78,47.78,47.73,47.76,6423.0
2025-05-23 14:45:00,47.77,47.8,47.7,47.8,11357.0,47.77,47.8,47.7,47.8,11357.0
2025-05-23 14:50:00,47.79,47.85,47.78,47.84,14286.0,47.79,47.85,47.78,47.84,14286.0
2025-05-23 14:55:00,47.82,47.84,47.73,47.77,26273.0,47.82,47.84,47.73,47.77,26273.0
2025-05-23 15:00:00,47.77,47.77,47.72,47.74,28798.0,47.77,47.77,47.72,47.74,28798.0
2025-05-23 15:05:00,47.75,47.77,47.74,47.77,9214.0,47.75,47.77,47.74,47.77,9214.0
2025-05-23 15:10:00,47.77,47.81,47.76,47.8,9170.0,47.77,47.81,47.76,47.8,9170.0
2025-05-23 15:15:00,47.79,47.79,47.72,47.72,9846.0,47.79,47.79,47.72,47.72,9846.0
2025-05-23 15:20:00,47.71,47.72,47.65,47.71,11878.0,47.71,47.72,47.65,47.71,11878.0
2025-05-23 15:25:00,47.7,47.71,47.66,47.7,25173.0,47.7,47.71,47.66,47.7,25173.0
2025-05-23 15:30:00,47.7,47.73,47.65,47.73,35989.0,47.7,47.73,47.65,47.73,35989.0
2025-05-23 15:35:00,47.73,47.8,47.71,47.78,27119.0,47.73,47.8,47.71,47.78,27119.0
2025-05-23 15:40:00,47.79,47.84,47.74,47.76,19296.0,47.79,47.84,47.74,47.76,19296.0
2025-05-23 15:45:00,47.76,47.79,47.71,47.72,22032.0,47.76,47.79,47.71,47.72,22032.0
2025-05-23 15:50:00,47.72,47.72,47.57,47.59,39322.0,47.72,47.72,47.57,47.59,39322.0
2025-05-23 15:55:00,47.59,47.74,47.55,47.67,160230.0,47.59,47.74,47.55,47.67,160230.0
2025-05-27 09:30:00,48.71,48.84,48.26,48.3,72296.0,48.71,48.84,48.26,48.3,72296.0
2025-05-27 09:35:00,48.3,48.33,48.24,48.33,10093.0,48.3,48.33,48.24,48.33,10093.0
2025-05-27 09:40:00,48.34,48.49,48.33,48.39,20562.0,48.34,48.49,48.33,48.39,20562.0
2025-05-27 09:45:00,48.41,48.51,48.33,48.33,93481.0,48.41,48.51,48.33,48.33,93481.0
2025-05-27 09:50:00,48.35,48.35,48.09,48.16,31444.0,48.35,48.35,48.09,48.16,31444.0
2025-05-27 09:55:00,48.17,48.17,47.97,48.03,87413.0,48.17,48.17,47.97,48.03,87413.0
2025-05-27 10:00:00,48.03,48.25,48.03,48.24,87653.0,48.03,48.25,48.03,48.24,87653.0
2025-05-27 10:05:00,48.25,48.34,48.2,48.33,31755.0,48.25,48.34,48.2,48.33,31755.0
2025-05-27 10:10:00,48.34,48.38,48.17,48.37,77829.0,48.34,48.38,48.17,48.37,77829.0
2025-05-27 10:15:00,48.37,48.41,48.36,48.39,12810.0,48.37,48.41,48.36,48.39,12810.0
2025-05-27 10:20:00,48.39,48.45,48.39,48.43,18856.0,48.39,48.45,48.39,48.43,18856.0
2025-05-27 10:25:00,48.42,48.46,48.38,48.39,20150.0,48.42,48.46,48.38,48.39,20150.0
2025-05-27 10:30:00,48.4,48.53,48.39,48.49,27568.0,48.4,48.53,48.39,48.49,27568.0
2025-05-27 10:35:00,48.49,48.5,48.47,48.49,6129.0,48.49,48.5,48.47,48.49,6129.0
2025-05-27 10:40:00,48.49,48.49,48.35,48.38,14908.0,48.49,48.49,48.35,48.38,14908.0
2025-05-27 10:45:00,48.38,48.48,48.38,48.48,21399.0,48.38,48.48,48.38,48.48,21399.0
2025-05-27 10:50:00,48.47,48.51,48.47,48.49,9008.0,48.47,48.51,48.47,48.49,9008.0
2025-05-27 10:55:00,48.47,48.48,48.44,48.45,17710.0,48.47,48.48,48.44,48.45,17710.0
2025-05-27 11:00:00,48.46,48.52,48.45,48.52,15758.0,48.46,48.52,48.45,48.52,15758.0
2025-05-27 11:05:00,48.51,48.55,48.5,48.53,9813.0,48.51,48.55,48.5,48.53,9813.0
2025-05-27 11:10:00,48.52,48.52,48.46,48.52,7777.0,48.52,48.52,48.46,48.52,7777.0
2025-05-27 11:15:00,48.53,48.59,48.52,48.57,8134.0,48.53,48.59,48.52,48.57,8134.0
2025-05-27 11:20:00,48.57,48.66,48.52,48.64,33534.0,48.57,48.66,48.52,48.64,33534.0
2025-05-27 11:25:00,48.64,48.67,48.57,48.57,42980.0,48.64,48.67,48.57,48.57,42980.0
2025-05-27 11:30:00,48.57,48.59,48.54,48.58,10396.0,48.57,48.59,48.54,48.58,10396.0
2025-05-27 11:35:00,48.59,48.62,48.55,48.59,11282.0,48.59,48.62,48.55,48.59,11282.0
2025-05-27 11:40:00,48.58,48.62,48.55,48.6,12099.0,48.58,48.62,48.55,48.6,12099.0
2025-05-27 11:45:00,48.59,48.61,48.56,48.58,6445.0,48.59,48.61,48.56,48.58,6445.0
2025-05-27 11:50:00,48.57,48.59,48.54,48.59,8364.0,48.57,48.59,48.54,48.59,8364.0
2025-05-27 11:55:00,48.58,48.62,48.57,48.59,9021.0,48.58,48.62,48.57,48.59,9021.0
2025-05-27 12:00:00,48.6,48.63,48.59,48.61,11674.0,48.6,48.63,48.59,48.61,11674.0
2025-05-27 12:05:00,48.61,48.65,48.59,48.64,11260.0,48.61,48.65,48.59,48.64,11260.0
2025-05-27 12:10:00,48.64,48.64,48.57,48.58,17612.0,48.64,48.64,48.57,48.58,17612.0
2025-05-27 12:15:00,48.58,48.58,48.52,48.54,6437.0,48.58,48.58,48.52,48.54,6437.0
2025-05-27 12:20:00,48.54,48.6,48.5,48.59,17150.0,48.54,48.6,48.5,48.59,17150.0
2025-05-27 12:25:00,48.59,48.63,48.59,48.61,11252.0,48.59,48.63,48.59,48.61,11252.0
2025-05-27 12:30:00,48.6,48.6,48.56,48.58,4208.0,48.6,48.6,48.56,48.58,4208.0
2025-05-27 12:35:00,48.58,48.67,48.57,48.67,11507.0,48.58,48.67,48.57,48.67,11507.0
2025-05-27 12:40:00,48.69,48.69,48.63,48.64,7660.0,48.69,48.69,48.63,48.64,7660.0
2025-05-27 12:45:00,48.64,48.64,48.57,48.57,10712.0,48.64,48.64,48.57,48.57,10712.0
2025-05-27 12:50:00,48.58,48.67,48.58,48.65,10942.0,48.58,48.67,48.58,48.65,10942.0
2025-05-27 12:55:00,48.65,48.66,48.61,48.63,12142.0,48.65,48.66,48.61,48.63,12142.0
2025-05-27 13:00:00,48.64,48.69,48.64,48.68,9781.0,48.64,48.69,48.64,48.68,9781.0
2025-05-27 13:05:00,48.68,48.69,48.63,48.65,7755.0,48.68,48.69,48.63,48.65,7755.0
2025-05-27 13:10:00,48.64,48.65,48.61,48.65,16621.0,48.64,48.65,48.61,48.65,16621.0
2025-05-27 13:15:00,48.64,48.67,48.63,48.67,9490.0,48.64,48.67,48.63,48.67,9490.0
2025-05-27 13:20:00,48.68,48.71,48.67,48.71,9344.0,48.68,48.71,48.67,48.71,9344.0
2025-05-27 13:25:00,48.72,48.73,48.65,48.65,9528.0,48.72,48.73,48.65,48.65,9528.0
2025-05-27 13:30:00,48.66,48.69,48.63,48.68,8992.0,48.66,48.69,48.63,48.68,8992.0
2025-05-27 13:35:00,48.68,48.68,48.57,48.59,24269.0,48.68,48.68,48.57,48.59,24269.0
2025-05-27 13:40:00,48.59,48.61,48.58,48.61,6950.0,48.59,48.61,48.58,48.61,6950.0
2025-05-27 13:45:00,48.62,48.67,48.61,48.66,5507.0,48.62,48.67,48.61,48.66,5507.0
2025-05-27 13:50:00,48.67,48.69,48.65,48.68,6190.0,48.67,48.69,48.65,48.68,6190.0
2025-05-27 13:55:00,48.68,48.71,48.68,48.69,8467.0,48.68,48.71,48.68,48.69,8467.0
2025-05-27 14:00:00,48.7,48.72,48.64,48.65,10964.0,48.7,48.72,48.64,48.65,10964.0
2025-05-27 14:05:00,48.65,48.67,48.63,48.66,9210.0,48.65,48.67,48.63,48.66,9210.0
2025-05-27 14:10:00,48.66,48.68,48.65,48.68,5792.0,48.66,48.68,48.65,48.68,5792.0
2025-05-27 14:15:00,48.68,48.68,48.64,48.64,11243.0,48.68,48.68,48.64,48.64,11243.0
2025-05-27 14:20:00,48.63,48.64,48.62,48.64,8343.0,48.63,48.64,48.62,48.64,8343.0
2025-05-27 14:25:00,48.64,48.67,48.6,48.61,16227.0,48.64,48.67,48.6,48.61,16227.0
2025-05-27 14:30:00,48.61,48.66,48.6,48.64,11598.0,48.61,48.66,48.6,48.64,11598.0
2025-05-27 14:35:00,48.64,48.67,48.63,48.66,8186.0,48.64,48.67,48.63,48.66,8186.0
2025-05-27 14:40:00,48.65,48.66,48.6,48.61,14148.0,48.65,48.66,48.6,48.61,14148.0
2025-05-27 14:45:00,48.6,48.62,48.6,48.62,6124.0,48.6,48.62,48.6,48.62,6124.0
2025-05-27 14:50:00,48.62,48.63,48.59,48.6,11490.0,48.62,48.63,48.59,48.6,11490.0
2025-05-27 14:55:00,48.59,48.6,48.55,48.55,15068.0,48.59,48.6,48.55,48.55,15068.0
2025-05-27 15:00:00,48.55,48.61,48.54,48.59,24829.0,48.55,48.61,48.54,48.59,24829.0
2025-05-27 15:05:00,48.58,48.62,48.58,48.6,12282.0,48.58,48.62,48.58,48.6,12282.0
2025-05-27 15:10:00,48.6,48.6,48.58,48.58,14565.0,48.6,48.6,48.58,48.58,14565.0
2025-05-27 15:15:00,48.59,48.61,48.54,48.6,39452.0,48.59,48.61,48.54,48.6,39452.0
2025-05-27 15:20:00,48.59,48.63,48.57,48.61,18704.0,48.59,48.63,48.57,48.61,18704.0
2025-05-27 15:25:00,48.61,48.61,48.57,48.58,17516.0,48.61,48.61,48.57,48.58,17516.0
2025-05-27 15:30:00,48.58,48.61,48.57,48.61,30269.0,48.58,48.61,48.57,48.61,30269.0
2025-05-27 15:35:00,48.61,48.63,48.55,48.59,27098.0,48.61,48.63,48.55,48.59,27098.0
2025-05-27 15:40:00,48.58,48.63,48.57,48.58,30537.0,48.58,48.63,48.57,48.58,30537.0
2025-05-27 15:45:00,48.58,48.59,48.54,48.55,38143.0,48.58,48.59,48.54,48.55,38143.0
2025-05-27 15:50:00,48.54,48.61,48.53,48.59,73897.0,48.54,48.61,48.53,48.59,73897.0
2025-05-27 15:55:00,48.59,48.6,48.54,48.58,220731.0,48.59,48.6,48.54,48.58,220731.0
2025-05-28 09:30:00,48.45,48.63,48.44,48.55,36792.0,48.45,48.63,48.44,48.55,36792.0
2025-05-28 09:35:00,48.55,48.55,48.4,48.4,65375.0,48.55,48.55,48.4,48.4,65375.0
2025-05-28 09:40:00,48.39,48.46,48.33,48.37,51114.0,48.39,48.46,48.33,48.37,51114.0
2025-05-28 09:45:00,48.36,48.45,48.33,48.34,52162.0,48.36,48.45,48.33,48.34,52162.0
2025-05-28 09:50:00,48.34,48.38,48.2,48.36,66989.0,48.34,48.38,48.2,48.36,66989.0
2025-05-28 09:55:00,48.38,48.44,48.33,48.4,13187.0,48.38,48.44,48.33,48.4,13187.0
2025-05-28 10:00:00,48.42,48.49,48.39,48.45,16428.0,48.42,48.49,48.39,48.45,16428.0
2025-05-28 10:05:00,48.46,48.59,48.45,48.49,14087.0,48.46,48.59,48.45,48.49,14087.0
2025-05-28 10:10:00,48.48,48.6,48.48,48.52,13860.0,48.48,48.6,48.48,48.52,13860.0
2025-05-28 10:15:00,48.52,48.64,48.5,48.63,13526.0,48.52,48.64,48.5,48.63,13526.0
2025-05-28 10:20:00,48.63,48.66,48.59,48.66,11892.0,48.63,48.66,48.59,48.66,11892.0
2025-05-28 10:25:00,48.66,48.69,48.55,48.55,16320.0,48.66,48.69,48.55,48.55,16320.0
2025-05-28 10:30:00,48.56,48.62,48.53,48.61,16477.0,48.56,48.62,48.53,48.61,16477.0
2025-05-28 10:35:00,48.61,48.62,48.54,48.56,40334.0,48.61,48.62,48.54,48.56,40334.0
2025-05-28 10:40:00,48.56,48.63,48.56,48.57,25306.0,48.56,48.63,48.56,48.57,25306.0
2025-05-28 10:45:00,48.56,48.57,48.47,48.48,22989.0,48.56,48.57,48.47,48.48,22989.0
2025-05-28 10:50:00,48.47,48.48,48.4,48.45,13101.0,48.47,48.48,48.4,48.45,13101.0
2025-05-28 10:55:00,48.45,48.49,48.44,48.48,27804.0,48.45,48.49,48.44,48.48,27804.0
2025-05-28 11:00:00,48.48,48.56,48.46,48.54,21966.0,48.48,48.56,48.46,48.54,21966.0
2025-05-28 11:05:00,48.54,48.54,48.47,48.49,19050.0,48.54,48.54,48.47,48.49,19050.0
2025-05-28 11:10:00,48.49,48.5,48.43,48.44,24586.0,48.49,48.5,48.43,48.44,24586.0
2025-05-28 11:15:00,48.44,48.45,48.39,48.44,23133.0,48.44,48.45,48.39,48.44,23133.0
2025-05-28 11:20:00,48.45,48.45,48.39,48.39,10578.0,48.45,48.45,48.39,48.39,10578.0
2025-05-28 11:25:00,48.4,48.4,48.29,48.3,21997.0,48.4,48.4,48.29,48.3,21997.0
2025-05-28 11:30:00,48.29,48.33,48.28,48.3,14122.0,48.29,48.33,48.28,48.3,14122.0
2025-05-28 11:35:00,48.3,48.38,48.28,48.38,17945.0,48.3,48.38,48.28,48.38,17945.0
2025-05-28 11:40:00,48.39,48.4,48.3,48.3,17188.0,48.39,48.4,48.3,48.3,17188.0
2025-05-28 11:45:00,48.3,48.31,48.21,48.29,10285.0,48.3,48.31,48.21,48.29,10285.0
2025-05-28 11:50:00,48.29,48.35,48.28,48.31,36397.0,48.29,48.35,48.28,48.31,36397.0
2025-05-28 11:55:00,48.31,48.32,48.22,48.22,17434.0,48.31,48.32,48.22,48.22,17434.0
2025-05-28 12:00:00,48.22,48.25,48.19,48.2,15710.0,48.22,48.25,48.19,48.2,15710.0
2025-05-28 12:05:00,48.21,48.21,48.12,48.15,9972.0,48.21,48.21,48.12,48.15,9972.0
2025-05-28 12:10:00,48.15,48.15,48.05,48.07,21857.0,48.15,48.15,48.05,48.07,21857.0
2025-05-28 12:15:00,48.07,48.16,48.07,48.16,10902.0,48.07,48.16,48.07,48.16,10902.0
2025-05-28 12:20:00,48.16,48.17,48.1,48.11,6686.0,48.16,48.17,48.1,48.11,6686.0
2025-05-28 12:25:00,48.12,48.19,48.1,48.13,11453.0,48.12,48.19,48.1,48.13,11453.0
2025-05-28 12:30:00,48.14,48.14,48.11,48.12,2100.0,48.14,48.14,48.11,48.12,2100.0
2025-05-28 12:35:00,48.13,48.19,48.11,48.19,6343.0,48.13,48.19,48.11,48.19,6343.0
2025-05-28 12:40:00,48.18,48.21,48.18,48.2,7214.0,48.18,48.21,48.18,48.2,7214.0
2025-05-28 12:45:00,48.19,48.19,48.15,48.15,6017.0,48.19,48.19,48.15,48.15,6017.0
2025-05-28 12:50:00,48.16,48.17,48.09,48.12,11187.0,48.16,48.17,48.09,48.12,11187.0
2025-05-28 12:55:00,48.12,48.15,48.1,48.14,4745.0,48.12,48.15,48.1,48.14,4745.0
2025-05-28 13:00:00,48.15,48.2,48.12,48.17,8645.0,48.15,48.2,48.12,48.17,8645.0
2025-05-28 13:05:00,48.17,48.18,48.15,48.16,8196.0,48.17,48.18,48.15,48.16,8196.0
2025-05-28 13:10:00,48.16,48.21,48.16,48.19,8333.0,48.16,48.21,48.16,48.19,8333.0
2025-05-28 13:15:00,48.19,48.22,48.19,48.2,3355.0,48.19,48.22,48.19,48.2,3355.0
2025-05-28 13:20:00,48.21,48.21,48.19,48.19,5326.0,48.21,48.21,48.19,48.19,5326.0
2025-05-28 13:25:00,48.2,48.2,48.14,48.16,7348.0,48.2,48.2,48.14,48.16,7348.0
2025-05-28 13:30:00,48.16,48.18,48.15,48.17,3721.0,48.16,48.18,48.15,48.17,3721.0
2025-05-28 13:35:00,48.18,48.19,48.12,48.14,6708.0,48.18,48.19,48.12,48.14,6708.0
2025-05-28 13:40:00,48.13,48.13,48.09,48.12,4906.0,48.13,48.13,48.09,48.12,4906.0
2025-05-28 13:45:00,48.11,48.14,48.11,48.12,8284.0,48.11,48.14,48.11,48.12,8284.0
2025-05-28 13:50:00,48.12,48.17,48.09,48.16,6988.0,48.12,48.17,48.09,48.16,6988.0
2025-05-28 13:55:00,48.17,48.18,48.1,48.11,9649.0,48.17,48.18,48.1,48.11,9649.0
2025-05-28 14:00:00,48.11,48.18,48.11,48.16,6925.0,48.11,48.18,48.11,48.16,6925.0
2025-05-28 14:05:00,48.17,48.17,48.12,48.14,7690.0,48.17,48.17,48.12,48.14,7690.0
2025-05-28 14:10:00,48.14,48.16,48.14,48.15,4119.0,48.14,48.16,48.14,48.15,4119.0
2025-05-28 14:15:00,48.14,48.15,48.09,48.1,6112.0,48.14,48.15,48.09,48.1,6112.0
2025-05-28 14:20:00,48.09,48.1,48.07,48.09,8421.0,48.09,48.1,48.07,48.09,8421.0
2025-05-28 14:25:00,48.09,48.1,48.04,48.07,10622.0,48.09,48.1,48.04,48.07,10622.0
2025-05-28 14:30:00,48.06,48.09,48.06,48.07,8307.0,48.06,48.09,48.06,48.07,8307.0
2025-05-28 14:35:00,48.07,48.1,48.05,48.05,8940.0,48.07,48.1,48.05,48.05,8940.0
2025-05-28 14:40:00,48.05,48.06,48.04,48.06,9684.0,48.05,48.06,48.04,48.06,9684.0
2025-05-28 14:45:00,48.05,48.07,48.04,48.04,10956.0,48.05,48.07,48.04,48.04,10956.0
2025-05-28 14:50:00,48.03,48.04,47.83,47.9,27825.0,48.03,48.04,47.83,47.9,27825.0
2025-05-28 14:55:00,47.89,47.97,47.87,47.95,9517.0,47.89,47.97,47.87,47.95,9517.0
2025-05-28 15:00:00,47.94,47.95,47.91,47.94,7445.0,47.94,47.95,47.91,47.94,7445.0
2025-05-28 15:05:00,47.94,48.01,47.92,47.99,31474.0,47.94,48.01,47.92,47.99,31474.0
2025-05-28 15:10:00,48.0,48.33,47.94,48.15,210630.0,48.0,48.33,47.94,48.15,210630.0
2025-05-28 15:15:00,48.16,48.19,47.93,47.98,60239.0,48.16,48.19,47.93,47.98,60239.0
2025-05-28 15:20:00,47.99,48.07,47.95,48.0,50451.0,47.99,48.07,47.95,48.0,50451.0
2025-05-28 15:25:00,48.01,48.06,47.86,47.88,58295.0,48.01,48.06,47.86,47.88,58295.0
2025-05-28 15:30:00,47.88,47.94,47.86,47.87,34450.0,47.88,47.94,47.86,47.87,34450.0
2025-05-28 15:35:00,47.87,47.88,47.8,47.83,65318.0,47.87,47.88,47.8,47.83,65318.0
2025-05-28 15:40:00,47.82,47.93,47.79,47.93,44667.0,47.82,47.93,47.79,47.93,44667.0
2025-05-28 15:45:00,47.93,47.93,47.85,47.9,75529.0,47.93,47.93,47.85,47.9,75529.0
2025-05-28 15:50:00,47.89,47.89,47.76,47.79,76673.0,47.89,47.89,47.76,47.79,76673.0
2025-05-28 15:55:00,47.79,47.79,47.7,47.71,271037.0,47.79,47.79,47.7,47.71,271037.0
2025-05-29 09:30:00,48.13,48.14,47.95,48.02,36112.0,48.13,48.14,47.95,48.02,36112.0
2025-05-29 09:35:00,47.99,48.05,47.96,48.02,6261.0,47.99,48.05,47.96,48.02,6261.0
2025-05-29 09:40:00,48.0,48.02,47.81,47.82,8091.0,48.0,48.02,47.81,47.82,8091.0
2025-05-29 09:45:00,47.81,47.85,47.74,47.79,16616.0,47.81,47.85,47.74,47.79,16616.0
2025-05-29 09:50:00,47.78,47.99,47.76,47.98,13173.0,47.78,47.99,47.76,47.98,13173.0
2025-05-29 09:55:00,47.96,47.96,47.75,47.89,10809.0,47.96,47.96,47.75,47.89,10809.0
2025-05-29 10:00:00,47.89,48.06,47.89,47.96,12040.0,47.89,48.06,47.89,47.96,12040.0
2025-05-29 10:05:00,47.95,47.95,47.74,47.75,14851.0,47.95,47.95,47.74,47.75,14851.0
2025-05-29 10:10:00,47.76,47.77,47.58,47.76,59823.0,47.76,47.77,47.58,47.76,59823.0
2025-05-29 10:15:00,47.77,47.82,47.62,47.62,12281.0,47.77,47.82,47.62,47.62,12281.0
2025-05-29 10:20:00,47.62,47.67,47.59,47.67,9652.0,47.62,47.67,47.59,47.67,9652.0
2025-05-29 10:25:00,47.68,47.75,47.68,47.74,9165.0,47.68,47.75,47.68,47.74,9165.0
2025-05-29 10:30:00,47.73,47.75,47.56,47.57,7667.0,47.73,47.75,47.56,47.57,7667.0
2025-05-29 10:35:00,47.56,47.69,47.55,47.66,6601.0,47.56,47.69,47.55,47.66,6601.0
2025-05-29 10:40:00,47.64,47.64,47.54,47.6,12534.0,47.64,47.64,47.54,47.6,12534.0
2025-05-29 10:45:00,47.6,47.65,47.59,47.61,7309.0,47.6,47.65,47.59,47.61,7309.0
2025-05-29 10:50:00,47.61,47.71,47.6,47.7,7619.0,47.61,47.71,47.6,47.7,7619.0
2025-05-29 10:55:00,47.7,47.81,47.69,47.79,13524.0,47.7,47.81,47.69,47.79,13524.0
2025-05-29 11:00:00,47.8,47.84,47.72,47.74,7901.0,47.8,47.84,47.72,47.74,7901.0
2025-05-29 11:05:00,47.74,47.77,47.7,47.73,6138.0,47.74,47.77,47.7,47.73,6138.0
2025-05-29 11:10:00,47.71,47.76,47.69,47.7,5136.0,47.71,47.76,47.69,47.7,5136.0
2025-05-29 11:15:00,47.7,47.75,47.69,47.71,7647.0,47.7,47.75,47.69,47.71,7647.0
2025-05-29 11:20:00,47.7,47.78,47.69,47.77,6663.0,47.7,47.78,47.69,47.77,6663.0
2025-05-29 11:25:00,47.77,47.83,47.76,47.83,6451.0,47.77,47.83,47.76,47.83,6451.0
2025-05-29 11:30:00,47.83,47.84,47.63,47.67,6094.0,47.83,47.84,47.63,47.67,6094.0
2025-05-29 11:35:00,47.68,47.73,47.61,47.61,5878.0,47.68,47.73,47.61,47.61,5878.0
2025-05-29 11:40:00,47.6,47.66,47.58,47.64,4936.0,47.6,47.66,47.58,47.64,4936.0
2025-05-29 11:45:00,47.64,47.69,47.61,47.64,5160.0,47.64,47.69,47.61,47.64,5160.0
2025-05-29 11:50:00,47.64,47.7,47.64,47.65,33288.0,47.64,47.7,47.64,47.65,33288.0
2025-05-29 11:55:00,47.66,47.69,47.5,47.55,31676.0,47.66,47.69,47.5,47.55,31676.0
2025-05-29 12:00:00,47.55,47.68,47.49,47.66,67457.0,47.55,47.68,47.49,47.66,67457.0
2025-05-29 12:05:00,47.68,47.7,47.64,47.66,35799.0,47.68,47.7,47.64,47.66,35799.0
2025-05-29 12:10:00,47.66,47.72,47.63,47.71,13602.0,47.66,47.72,47.63,47.71,13602.0
2025-05-29 12:15:00,47.72,47.81,47.72,47.79,27705.0,47.72,47.81,47.72,47.79,27705.0
2025-05-29 12:20:00,47.79,47.79,47.76,47.78,14632.0,47.79,47.79,47.76,47.78,14632.0
2025-05-29 12:25:00,47.78,47.79,47.76,47.77,11226.0,47.78,47.79,47.76,47.77,11226.0
2025-05-29 12:30:00,47.77,47.8,47.76,47.8,10742.0,47.77,47.8,47.76,47.8,10742.0
2025-05-29 12:35:00,47.79,47.8,47.76,47.8,6304.0,47.79,47.8,47.76,47.8,6304.0
2025-05-29 12:40:00,47.81,47.85,47.8,47.85,8087.0,47.81,47.85,47.8,47.85,8087.0
2025-05-29 12:45:00,47.85,47.87,47.79,47.81,21247.0,47.85,47.87,47.79,47.81,21247.0
2025-05-29 12:50:00,47.8,47.81,47.77,47.81,6844.0,47.8,47.81,47.77,47.81,6844.0
2025-05-29 12:55:00,47.81,47.88,47.8,47.85,16981.0,47.81,47.88,47.8,47.85,16981.0
2025-05-29 13:00:00,47.85,47.92,47.85,47.86,9606.0,47.85,47.92,47.85,47.86,9606.0
2025-05-29 13:05:00,47.84,47.86,47.79,47.81,7579.0,47.84,47.86,47.79,47.81,7579.0
2025-05-29 13:10:00,47.8,47.83,47.78,47.81,35384.0,47.8,47.83,47.78,47.81,35384.0
2025-05-29 13:15:00,47.81,47.81,47.76,47.79,8842.0,47.81,47.81,47.76,47.79,8842.0
2025-05-29 13:20:00,47.79,47.83,47.79,47.8,5956.0,47.79,47.83,47.79,47.8,5956.0
2025-05-29 13:25:00,47.81,47.82,47.73,47.73,6464.0,47.81,47.82,47.73,47.73,6464.0
2025-05-29 13:30:00,47.73,47.81,47.72,47.79,15145.0,47.73,47.81,47.72,47.79,15145.0
2025-05-29 13:35:00,47.79,47.85,47.79,47.84,8936.0,47.79,47.85,47.79,47.84,8936.0
2025-05-29 13:40:00,47.85,47.89,47.85,47.87,13053.0,47.85,47.89,47.85,47.87,13053.0
2025-05-29 13:45:00,47.87,47.88,47.85,47.85,3923.0,47.87,47.88,47.85,47.85,3923.0
2025-05-29 13:50:00,47.86,47.91,47.84,47.88,6008.0,47.86,47.91,47.84,47.88,6008.0
2025-05-29 13:55:00,47.88,47.9,47.82,47.83,24066.0,47.88,47.9,47.82,47.83,24066.0
2025-05-29 14:00:00,47.83,47.95,47.82,47.93,39641.0,47.83,47.95,47.82,47.93,39641.0
2025-05-29 14:05:00,47.94,47.98,47.92,47.94,31806.0,47.94,47.98,47.92,47.94,31806.0
2025-05-29 14:10:00,47.94,47.96,47.91,47.91,18094.0,47.94,47.96,47.91,47.91,18094.0
2025-05-29 14:15:00,47.91,47.94,47.88,47.89,22765.0,47.91,47.94,47.88,47.89,22765.0
2025-05-29 14:20:00,47.89,47.94,47.87,47.93,15252.0,47.89,47.94,47.87,47.93,15252.0
2025-05-29 14:25:00,47.93,47.98,47.92,47.96,16307.0,47.93,47.98,47.92,47.96,16307.0
2025-05-29 14:30:00,47.97,48.05,47.95,48.04,13542.0,47.97,48.05,47.95,48.04,13542.0
2025-05-29 14:35:00,48.05,48.08,48.03,48.05,35872.0,48.05,48.08,48.03,48.05,35872.0
2025-05-29 14:40:00,48.05,48.07,48.03,48.05,10769.0,48.05,48.07,48.03,48.05,10769.0
2025-05-29 14:45:00,48.04,48.1,48.04,48.07,11847.0,48.04,48.1,48.04,48.07,11847.0
2025-05-29 14:50:00,48.07,48.09,48.06,48.08,11681.0,48.07,48.09,48.06,48.08,11681.0
2025-05-29 14:55:00,48.08,48.09,47.98,48.01,29029.0,48.08,48.09,47.98,48.01,29029.0
2025-05-29 15:00:00,48.01,48.07,48.01,48.06,19410.0,48.01,48.07,48.01,48.06,19410.0
2025-05-29 15:05:00,48.06,48.08,47.98,47.99,33967.0,48.06,48.08,47.98,47.99,33967.0
2025-05-29 15:10:00,47.99,48.03,47.99,48.0,18364.0,47.99,48.03,47.99,48.0,18364.0
2025-05-29 15:15:00,48.0,48.03,47.97,48.0,29212.0,48.0,48.03,47.97,48.0,29212.0
2025-05-29 15:20:00,48.01,48.08,48.0,48.05,17913.0,48.01,48.08,48.0,48.05,17913.0
2025-05-29 15:25:00,48.05,48.06,47.98,47.98,36920.0,48.05,48.06,47.98,47.98,36920.0
2025-05-29 15:30:00,47.98,48.06,47.98,48.02,48955.0,47.98,48.06,47.98,48.02,48955.0
2025-05-29 15:35:00,48.02,48.04,48.0,48.03,41411.0,48.02,48.04,48.0,48.03,41411.0
2025-05-29 15:40:00,48.04,48.08,48.01,48.05,34411.0,48.04,48.08,48.01,48.05,34411.0
2025-05-29 15:45:00,48.05,48.15,48.03,48.08,105655.0,48.05,48.15,48.03,48.08,105655.0
2025-05-29 15:50:00,48.08,48.1,47.9,47.91,67195.0,48.08,48.1,47.9,47.91,67195.0
2025-05-29 15:55:00,47.92,47.98,47.89,47.97,204596.0,47.92,47.98,47.89,47.97,204596.0
2025-05-30 09:30:00,47.62,47.75,47.32,47.56,67107.0,47.62,47.75,47.32,47.56,67107.0
2025-05-30 09:35:00,47.54,47.54,47.34,47.41,29504.0,47.54,47.54,47.34,47.41,29504.0
2025-05-30 09:40:00,47.41,47.5,47.4,47.43,76415.0,47.41,47.5,47.4,47.43,76415.0
2025-05-30 09:45:00,47.41,47.57,47.41,47.51,25147.0,47.41,47.57,47.41,47.51,25147.0
2025-05-30 09:50:00,47.48,47.58,47.41,47.58,22697.0,47.48,47.58,47.41,47.58,22697.0
2025-05-30 09:55:00,47.58,47.58,47.4,47.4,20969.0,47.58,47.58,47.4,47.4,20969.0
2025-05-30 10:00:00,47.44,47.62,47.44,47.55,24325.0,47.44,47.62,47.44,47.55,24325.0
2025-05-30 10:05:00,47.56,47.72,47.56,47.71,22964.0,47.56,47.72,47.56,47.71,22964.0
2025-05-30 10:10:00,47.71,47.74,47.6,47.63,58845.0,47.71,47.74,47.6,47.63,58845.0
2025-05-30 10:15:00,47.64,47.73,47.63,47.72,18490.0,47.64,47.73,47.63,47.72,18490.0
2025-05-30 10:20:00,47.72,47.77,47.69,47.74,20038.0,47.72,47.77,47.69,47.74,20038.0
2025-05-30 10:25:00,47.76,47.8,47.72,47.8,13551.0,47.76,47.8,47.72,47.8,13551.0
2025-05-30 10:30:00,47.79,47.83,47.76,47.78,15158.0,47.79,47.83,47.76,47.78,15158.0
2025-05-30 10:35:00,47.77,47.83,47.74,47.8,7765.0,47.77,47.83,47.74,47.8,7765.0
2025-05-30 10:40:00,47.79,47.8,47.65,47.67,11759.0,47.79,47.8,47.65,47.67,11759.0
2025-05-30 10:45:00,47.67,47.73,47.62,47.7,11246.0,47.67,47.73,47.62,47.7,11246.0
2025-05-30 10:50:00,47.7,47.75,47.67,47.75,9540.0,47.7,47.75,47.67,47.75,9540.0
2025-05-30 10:55:00,47.74,47.82,47.68,47.73,11467.0,47.74,47.82,47.68,47.73,11467.0
2025-05-30 11:00:00,47.73,47.76,47.68,47.72,10700.0,47.73,47.76,47.68,47.72,10700.0
2025-05-30 11:05:00,47.72,47.74,47.68,47.69,4881.0,47.72,47.74,47.68,47.69,4881.0
2025-05-30 11:10:00,47.68,47.68,47.61,47.62,3700.0,47.68,47.68,47.61,47.62,3700.0
2025-05-30 11:15:00,47.62,47.63,47.55,47.56,4935.0,47.62,47.63,47.55,47.56,4935.0
2025-05-30 11:20:00,47.57,47.71,47.57,47.7,20269.0,47.57,47.71,47.57,47.7,20269.0
2025-05-30 11:25:00,47.7,47.82,47.7,47.8,11053.0,47.7,47.82,47.7,47.8,11053.0
2025-05-30 11:30:00,47.78,47.78,47.62,47.66,12155.0,47.78,47.78,47.62,47.66,12155.0
2025-05-30 11:35:00,47.67,47.7,47.64,47.66,8333.0,47.67,47.7,47.64,47.66,8333.0
2025-05-30 11:40:00,47.67,47.73,47.65,47.65,14564.0,47.67,47.73,47.65,47.65,14564.0
2025-05-30 11:45:00,47.65,47.7,47.62,47.7,6903.0,47.65,47.7,47.62,47.7,6903.0
2025-05-30 11:50:00,47.7,47.73,47.69,47.71,12662.0,47.7,47.73,47.69,47.71,12662.0
2025-05-30 11:55:00,47.71,47.73,47.57,47.58,14272.0,47.71,47.73,47.57,47.58,14272.0
2025-05-30 12:00:00,47.58,47.62,47.55,47.59,12590.0,47.58,47.62,47.55,47.59,12590.0
2025-05-30 12:05:00,47.58,47.78,47.58,47.78,10610.0,47.58,47.78,47.58,47.78,10610.0
2025-05-30 12:10:00,47.79,47.9,47.79,47.89,31515.0,47.79,47.9,47.79,47.89,31515.0
2025-05-30 12:15:00,47.9,47.91,47.72,47.73,36245.0,47.9,47.91,47.72,47.73,36245.0
2025-05-30 12:20:00,47.73,47.75,47.69,47.71,14952.0,47.73,47.75,47.69,47.71,14952.0
2025-05-30 12:25:00,47.71,47.74,47.57,47.58,34477.0,47.71,47.74,47.57,47.58,34477.0
2025-05-30 12:30:00,47.59,47.62,47.51,47.56,98925.0,47.59,47.62,47.51,47.56,98925.0
2025-05-30 12:35:00,47.55,47.68,47.52,47.68,33840.0,47.55,47.68,47.52,47.68,33840.0
2025-05-30 12:40:00,47.69,47.73,47.59,47.6,17440.0,47.69,47.73,47.59,47.6,17440.0
2025-05-30 12:45:00,47.58,47.6,47.54,47.58,7498.0,47.58,47.6,47.54,47.58,7498.0
2025-05-30 12:50:00,47.56,47.56,47.51,47.53,7019.0,47.56,47.56,47.51,47.53,7019.0
2025-05-30 12:55:00,47.51,47.54,47.49,47.53,35148.0,47.51,47.54,47.49,47.53,35148.0
2025-05-30 13:00:00,47.53,47.63,47.51,47.63,15969.0,47.53,47.63,47.51,47.63,15969.0
2025-05-30 13:05:00,47.63,47.78,47.63,47.74,8341.0,47.63,47.78,47.63,47.74,8341.0
2025-05-30 13:10:00,47.76,47.78,47.72,47.76,7343.0,47.76,47.78,47.72,47.76,7343.0
2025-05-30 13:15:00,47.77,47.82,47.75,47.82,7350.0,47.77,47.82,47.75,47.82,7350.0
2025-05-30 13:20:00,47.83,47.88,47.77,47.84,11555.0,47.83,47.88,47.77,47.84,11555.0
2025-05-30 13:25:00,47.85,47.88,47.81,47.88,5724.0,47.85,47.88,47.81,47.88,5724.0
2025-05-30 13:30:00,47.88,47.92,47.82,47.87,48308.0,47.88,47.92,47.82,47.87,48308.0
2025-05-30 13:35:00,47.87,47.92,47.86,47.91,9705.0,47.87,47.92,47.86,47.91,9705.0
2025-05-30 13:40:00,47.91,47.94,47.86,47.88,11108.0,47.91,47.94,47.86,47.88,11108.0
2025-05-30 13:45:00,47.88,47.94,47.85,47.88,11111.0,47.88,47.94,47.85,47.88,11111.0
2025-05-30 13:50:00,47.88,47.96,47.87,47.94,8420.0,47.88,47.96,47.87,47.94,8420.0
2025-05-30 13:55:00,47.95,47.95,47.85,47.85,12533.0,47.95,47.95,47.85,47.85,12533.0
2025-05-30 14:00:00,47.86,47.95,47.85,47.93,13566.0,47.86,47.95,47.85,47.93,13566.0
2025-05-30 14:05:00,47.92,48.02,47.9,47.98,16120.0,47.92,48.02,47.9,47.98,16120.0
2025-05-30 14:10:00,48.0,48.02,48.0,48.0,7044.0,48.0,48.02,48.0,48.0,7044.0
2025-05-30 14:15:00,48.01,48.1,47.99,48.09,16422.0,48.01,48.1,47.99,48.09,16422.0
2025-05-30 14:20:00,48.11,48.11,48.05,48.07,6348.0,48.11,48.11,48.05,48.07,6348.0
2025-05-30 14:25:00,48.08,48.09,48.05,48.07,9834.0,48.08,48.09,48.05,48.07,9834.0
2025-05-30 14:30:00,48.07,48.1,48.02,48.02,14299.0,48.07,48.1,48.02,48.02,14299.0
2025-05-30 14:35:00,48.02,48.05,48.01,48.02,11538.0,48.02,48.05,48.01,48.02,11538.0
2025-05-30 14:40:00,48.04,48.05,48.01,48.03,9732.0,48.04,48.05,48.01,48.03,9732.0
2025-05-30 14:45:00,48.03,48.09,48.03,48.09,10209.0,48.03,48.09,48.03,48.09,10209.0
2025-05-30 14:50:00,48.08,48.11,48.07,48.08,9851.0,48.08,48.11,48.07,48.08,9851.0
2025-05-30 14:55:00,48.08,48.09,48.02,48.05,18937.0,48.08,48.09,48.02,48.05,18937.0
2025-05-30 15:00:00,48.04,48.09,48.04,48.04,14033.0,48.04,48.09,48.04,48.04,14033.0
2025-05-30 15:05:00,48.05,48.11,48.05,48.09,20574.0,48.05,48.11,48.05,48.09,20574.0
2025-05-30 15:10:00,48.06,48.13,48.0,48.11,22824.0,48.06,48.13,48.0,48.11,22824.0
2025-05-30 15:15:00,48.12,48.21,48.1,48.1,22887.0,48.12,48.21,48.1,48.1,22887.0
2025-05-30 15:20:00,48.1,48.1,48.04,48.06,13375.0,48.1,48.1,48.04,48.06,13375.0
2025-05-30 15:25:00,48.06,48.1,48.05,48.07,13965.0,48.06,48.1,48.05,48.07,13965.0
2025-05-30 15:30:00,48.07,48.09,47.93,48.0,31089.0,48.07,48.09,47.93,48.0,31089.0
2025-05-30 15:35:00,47.99,48.08,47.94,47.97,35577.0,47.99,48.08,47.94,47.97,35577.0
2025-05-30 15:40:00,47.96,47.97,47.83,47.86,41176.0,47.96,47.97,47.83,47.86,41176.0
2025-05-30 15:45:00,47.86,47.94,47.84,47.87,54469.0,47.86,47.94,47.84,47.87,54469.0
2025-05-30 15:50:00,47.88,47.98,47.82,47.84,94506.0,47.88,47.98,47.82,47.84,94506.0
2025-05-30 15:55:00,47.84,47.98,47.73,47.79,480961.0,47.84,47.98,47.73,47.79,480961.0
2025-06-02 09:30:00,47.68,47.77,47.28,47.35,107760.0,47.68,47.77,47.28,47.35,107760.0
2025-06-02 09:35:00,47.36,47.37,47.04,47.05,105992.0,47.36,47.37,47.04,47.05,105992.0
2025-06-02 09:40:00,47.05,47.06,46.84,46.85,91209.0,47.05,47.06,46.84,46.85,91209.0
2025-06-02 09:45:00,46.85,46.92,46.7,46.76,141018.0,46.85,46.92,46.7,46.76,141018.0
2025-06-02 09:50:00,46.74,46.76,46.43,46.53,46292.0,46.74,46.76,46.43,46.53,46292.0
2025-06-02 09:55:00,46.52,46.72,46.51,46.59,52058.0,46.52,46.72,46.51,46.59,52058.0
2025-06-02 10:00:00,46.55,46.82,46.54,46.75,95757.0,46.55,46.82,46.54,46.75,95757.0
2025-06-02 10:05:00,46.75,46.95,46.71,46.9,59360.0,46.75,46.95,46.71,46.9,59360.0
2025-06-02 10:10:00,46.87,46.97,46.84,46.96,53770.0,46.87,46.97,46.84,46.96,53770.0
2025-06-02 10:15:00,46.99,47.03,46.91,46.91,123225.0,46.99,47.03,46.91,46.91,123225.0
2025-06-02 10:20:00,46.89,47.05,46.85,46.91,56239.0,46.89,47.05,46.85,46.91,56239.0
2025-06-02 10:25:00,46.94,47.27,46.9,47.27,46480.0,46.94,47.27,46.9,47.27,46480.0
2025-06-02 10:30:00,47.27,47.47,47.22,47.47,54392.0,47.27,47.47,47.22,47.47,54392.0
2025-06-02 10:35:00,47.48,47.5,47.28,47.28,43393.0,47.48,47.5,47.28,47.28,43393.0
2025-06-02 10:40:00,47.26,47.26,47.18,47.21,32599.0,47.26,47.26,47.18,47.21,32599.0
2025-06-02 10:45:00,47.21,47.38,47.2,47.38,71405.0,47.21,47.38,47.2,47.38,71405.0
2025-06-02 10:50:00,47.38,47.38,47.28,47.28,108136.0,47.38,47.38,47.28,47.28,108136.0
2025-06-02 10:55:00,47.26,47.41,47.21,47.23,178188.0,47.26,47.41,47.21,47.23,178188.0
2025-06-02 11:00:00,47.23,47.3,47.12,47.19,78401.0,47.23,47.3,47.12,47.19,78401.0
2025-06-02 11:05:00,47.19,47.37,47.18,47.34,95239.0,47.19,47.37,47.18,47.34,95239.0
2025-06-02 11:10:00,47.32,47.39,47.28,47.28,48471.0,47.32,47.39,47.28,47.28,48471.0
2025-06-02 11:15:00,47.28,47.34,47.25,47.32,29582.0,47.28,47.34,47.25,47.32,29582.0
2025-06-02 11:20:00,47.31,47.36,47.3,47.32,28169.0,47.31,47.36,47.3,47.32,28169.0
2025-06-02 11:25:00,47.31,47.32,47.17,47.2,34127.0,47.31,47.32,47.17,47.2,34127.0
2025-06-02 11:30:00,47.2,47.21,47.12,47.13,32927.0,47.2,47.21,47.12,47.13,32927.0
2025-06-02 11:35:00,47.12,47.15,47.09,47.11,53525.0,47.12,47.15,47.09,47.11,53525.0
2025-06-02 11:40:00,47.11,47.24,47.1,47.23,22780.0,47.11,47.24,47.1,47.23,22780.0
2025-06-02 11:45:00,47.23,47.28,47.21,47.26,13895.0,47.23,47.28,47.21,47.26,13895.0
2025-06-02 11:50:00,47.26,47.35,47.25,47.33,12611.0,47.26,47.35,47.25,47.33,12611.0
2025-06-02 11:55:00,47.32,47.34,47.27,47.32,22310.0,47.32,47.34,47.27,47.32,22310.0
2025-06-02 12:00:00,47.34,47.36,47.23,47.26,27170.0,47.34,47.36,47.23,47.26,27170.0
2025-06-02 12:05:00,47.25,47.26,47.22,47.25,19523.0,47.25,47.26,47.22,47.25,19523.0
2025-06-02 12:10:00,47.25,47.28,47.23,47.27,15273.0,47.25,47.28,47.23,47.27,15273.0
2025-06-02 12:15:00,47.25,47.25,47.2,47.24,20152.0,47.25,47.25,47.2,47.24,20152.0
2025-06-02 12:20:00,47.23,47.27,47.21,47.26,20738.0,47.23,47.27,47.21,47.26,20738.0
2025-06-02 12:25:00,47.26,47.28,47.2,47.27,16783.0,47.26,47.28,47.2,47.27,16783.0
2025-06-02 12:30:00,47.27,47.34,47.27,47.34,8297.0,47.27,47.34,47.27,47.34,8297.0
2025-06-02 12:35:00,47.34,47.35,47.3,47.33,16578.0,47.34,47.35,47.3,47.33,16578.0
2025-06-02 12:40:00,47.33,47.39,47.31,47.36,21299.0,47.33,47.39,47.31,47.36,21299.0
2025-06-02 12:45:00,47.36,47.4,47.32,47.33,29846.0,47.36,47.4,47.32,47.33,29846.0
2025-06-02 12:50:00,47.33,47.41,47.32,47.4,12637.0,47.33,47.41,47.32,47.4,12637.0
2025-06-02 12:55:00,47.39,47.4,47.37,47.38,12470.0,47.39,47.4,47.37,47.38,12470.0
2025-06-02 13:00:00,47.38,47.39,47.33,47.34,16582.0,47.38,47.39,47.33,47.34,16582.0
2025-06-02 13:05:00,47.34,47.35,47.3,47.33,11335.0,47.34,47.35,47.3,47.33,11335.0
2025-06-02 13:10:00,47.32,47.33,47.28,47.3,10018.0,47.32,47.33,47.28,47.3,10018.0
2025-06-02 13:15:00,47.28,47.33,47.28,47.28,9300.0,47.28,47.33,47.28,47.28,9300.0
2025-06-02 13:20:00,47.27,47.27,47.22,47.26,8268.0,47.27,47.27,47.22,47.26,8268.0
2025-06-02 13:25:00,47.26,47.27,47.19,47.19,9947.0,47.26,47.27,47.19,47.19,9947.0
2025-06-02 13:30:00,47.19,47.22,47.17,47.17,16010.0,47.19,47.22,47.17,47.17,16010.0
2025-06-02 13:35:00,47.18,47.18,47.15,47.17,9158.0,47.18,47.18,47.15,47.17,9158.0
2025-06-02 13:40:00,47.17,47.2,47.14,47.16,16030.0,47.17,47.2,47.14,47.16,16030.0
2025-06-02 13:45:00,47.16,47.19,47.15,47.16,22067.0,47.16,47.19,47.15,47.16,22067.0
2025-06-02 13:50:00,47.16,47.16,47.13,47.14,14035.0,47.16,47.16,47.13,47.14,14035.0
2025-06-02 13:55:00,47.14,47.22,47.13,47.17,11047.0,47.14,47.22,47.13,47.17,11047.0
2025-06-02 14:00:00,47.17,47.2,47.12,47.14,17837.0,47.17,47.2,47.12,47.14,17837.0
2025-06-02 14:05:00,47.14,47.15,47.07,47.1,13598.0,47.14,47.15,47.07,47.1,13598.0
2025-06-02 14:10:00,47.1,47.18,47.09,47.17,12039.0,47.1,47.18,47.09,47.17,12039.0
2025-06-02 14:15:00,47.18,47.23,47.18,47.21,12173.0,47.18,47.23,47.18,47.21,12173.0
2025-06-02 14:20:00,47.2,47.28,47.2,47.21,17093.0,47.2,47.28,47.2,47.21,17093.0
2025-06-02 14:25:00,47.21,47.26,47.2,47.22,18744.0,47.21,47.26,47.2,47.22,18744.0
2025-06-02 14:30:00,47.22,47.27,47.22,47.23,15804.0,47.22,47.27,47.22,47.23,15804.0
2025-06-02 14:35:00,47.23,47.27,47.2,47.27,17701.0,47.23,47.27,47.2,47.27,17701.0
2025-06-02 14:40:00,47.28,47.33,47.26,47.3,19915.0,47.28,47.33,47.26,47.3,19915.0
2025-06-02 14:45:00,47.29,47.3,47.28,47.28,10837.0,47.29,47.3,47.28,47.28,10837.0
2025-06-02 14:50:00,47.27,47.33,47.26,47.32,18890.0,47.27,47.33,47.26,47.32,18890.0
2025-06-02 14:55:00,47.32,47.35,47.31,47.34,18344.0,47.32,47.35,47.31,47.34,18344.0
2025-06-02 15:00:00,47.34,47.42,47.34,47.41,25713.0,47.34,47.42,47.34,47.41,25713.0
2025-06-02 15:05:00,47.41,47.42,47.38,47.38,16502.0,47.41,47.42,47.38,47.38,16502.0
2025-06-02 15:10:00,47.39,47.4,47.38,47.4,11978.0,47.39,47.4,47.38,47.4,11978.0
2025-06-02 15:15:00,47.39,47.43,47.38,47.43,19846.0,47.39,47.43,47.38,47.43,19846.0
2025-06-02 15:20:00,47.43,47.47,47.41,47.47,23388.0,47.43,47.47,47.41,47.47,23388.0
2025-06-02 15:25:00,47.46,47.46,47.39,47.4,19634.0,47.46,47.46,47.39,47.4,19634.0
2025-06-02 15:30:00,47.4,47.44,47.38,47.39,52384.0,47.4,47.44,47.38,47.39,52384.0
2025-06-02 15:35:00,47.4,47.44,47.39,47.41,41570.0,47.4,47.44,47.39,47.41,41570.0
2025-06-02 15:40:00,47.41,47.42,47.26,47.28,60025.0,47.41,47.42,47.26,47.28,60025.0
2025-06-02 15:45:00,47.27,47.29,47.18,47.19,66521.0,47.27,47.29,47.18,47.19,66521.0
2025-06-02 15:50:00,47.19,47.34,47.18,47.25,100837.0,47.19,47.34,47.18,47.25,100837.0
2025-06-02 15:55:00,47.26,47.28,47.14,47.21,374056.0,47.26,47.28,47.14,47.21,374056.0
2025-06-03 09:30:00,47.23,47.23,46.72,46.8,52534.0,47.23,47.23,46.72,46.8,52534.0
2025-06-03 09:35:00,46.8,46.92,46.65,46.92,225614.0,46.8,46.92,46.65,46.92,225614.0
2025-06-03 09:40:00,46.84,47.06,46.84,47.04,17554.0,46.84,47.06,46.84,47.04,17554.0
2025-06-03 09:45:00,47.01,47.04,46.91,46.97,12612.0,47.01,47.04,46.91,46.97,12612.0
2025-06-03 09:50:00,46.97,47.07,46.96,47.03,22060.0,46.97,47.07,46.96,47.03,22060.0
2025-06-03 09:55:00,47.04,47.04,46.75,46.8,29006.0,47.04,47.04,46.75,46.8,29006.0
2025-06-03 10:00:00,46.81,46.91,46.78,46.85,43519.0,46.81,46.91,46.78,46.85,43519.0
2025-06-03 10:05:00,46.85,46.89,46.78,46.87,21942.0,46.85,46.89,46.78,46.87,21942.0
2025-06-03 10:10:00,46.87,47.05,46.85,47.04,40441.0,46.87,47.05,46.85,47.04,40441.0
2025-06-03 10:15:00,47.05,47.07,47.0,47.06,18494.0,47.05,47.07,47.0,47.06,18494.0
2025-06-03 10:20:00,47.05,47.08,47.03,47.08,15804.0,47.05,47.08,47.03,47.08,15804.0
2025-06-03 10:25:00,47.08,47.19,47.08,47.19,17484.0,47.08,47.19,47.08,47.19,17484.0
2025-06-03 10:30:00,47.19,47.19,47.1,47.11,14975.0,47.19,47.19,47.1,47.11,14975.0
2025-06-03 10:35:00,47.11,47.15,47.09,47.15,46734.0,47.11,47.15,47.09,47.15,46734.0
2025-06-03 10:40:00,47.16,47.22,47.14,47.16,17207.0,47.16,47.22,47.14,47.16,17207.0
2025-06-03 10:45:00,47.15,47.3,47.14,47.29,27445.0,47.15,47.3,47.14,47.29,27445.0
2025-06-03 10:50:00,47.29,47.29,47.21,47.27,18085.0,47.29,47.29,47.21,47.27,18085.0
2025-06-03 10:55:00,47.27,47.35,47.26,47.34,18502.0,47.27,47.35,47.26,47.34,18502.0
2025-06-03 11:00:00,47.35,47.48,47.35,47.48,39922.0,47.35,47.48,47.35,47.48,39922.0
2025-06-03 11:05:00,47.47,47.5,47.41,47.44,17738.0,47.47,47.5,47.41,47.44,17738.0
2025-06-03 11:10:00,47.42,47.45,47.41,47.41,9662.0,47.42,47.45,47.41,47.41,9662.0
2025-06-03 11:15:00,47.42,47.42,47.27,47.29,12209.0,47.42,47.42,47.27,47.29,12209.0
2025-06-03 11:20:00,47.28,47.39,47.27,47.31,16949.0,47.28,47.39,47.27,47.31,16949.0
2025-06-03 11:25:00,47.29,47.33,47.22,47.24,19923.0,47.29,47.33,47.22,47.24,19923.0
2025-06-03 11:30:00,47.23,47.28,47.23,47.27,20724.0,47.23,47.28,47.23,47.27,20724.0
2025-06-03 11:35:00,47.27,47.31,47.23,47.31,25721.0,47.27,47.31,47.23,47.31,25721.0
2025-06-03 11:40:00,47.31,47.34,47.3,47.32,15026.0,47.31,47.34,47.3,47.32,15026.0
2025-06-03 11:45:00,47.3,47.42,47.3,47.4,18566.0,47.3,47.42,47.3,47.4,18566.0
2025-06-03 11:50:00,47.39,47.42,47.35,47.42,14618.0,47.39,47.42,47.35,47.42,14618.0
2025-06-03 11:55:00,47.41,47.53,47.39,47.53,8081.0,47.41,47.53,47.39,47.53,8081.0
2025-06-03 12:00:00,47.53,47.53,47.49,47.52,11782.0,47.53,47.53,47.49,47.52,11782.0
2025-06-03 12:05:00,47.52,47.52,47.43,47.44,8267.0,47.52,47.52,47.43,47.44,8267.0
2025-06-03 12:10:00,47.44,47.51,47.42,47.51,11650.0,47.44,47.51,47.42,47.51,11650.0
2025-06-03 12:15:00,47.52,47.6,47.52,47.56,7582.0,47.52,47.6,47.52,47.56,7582.0
2025-06-03 12:20:00,47.55,47.57,47.45,47.55,13229.0,47.55,47.57,47.45,47.55,13229.0
2025-06-03 12:25:00,47.54,47.6,47.51,47.55,38324.0,47.54,47.6,47.51,47.55,38324.0
2025-06-03 12:30:00,47.56,47.63,47.55,47.6,8139.0,47.56,47.63,47.55,47.6,8139.0
2025-06-03 12:35:00,47.6,47.6,47.53,47.54,5451.0,47.6,47.6,47.53,47.54,5451.0
2025-06-03 12:40:00,47.53,47.56,47.51,47.51,9459.0,47.53,47.56,47.51,47.51,9459.0
2025-06-03 12:45:00,47.52,47.53,47.45,47.47,5832.0,47.52,47.53,47.45,47.47,5832.0
2025-06-03 12:50:00,47.46,47.53,47.46,47.5,11929.0,47.46,47.53,47.46,47.5,11929.0
2025-06-03 12:55:00,47.5,47.52,47.49,47.49,4867.0,47.5,47.52,47.49,47.49,4867.0
2025-06-03 13:00:00,47.49,47.5,47.45,47.5,11483.0,47.49,47.5,47.45,47.5,11483.0
2025-06-03 13:05:00,47.5,47.55,47.5,47.52,8858.0,47.5,47.55,47.5,47.52,8858.0
2025-06-03 13:10:00,47.52,47.57,47.51,47.56,24458.0,47.52,47.57,47.51,47.56,24458.0
2025-06-03 13:15:00,47.56,47.57,47.54,47.54,13457.0,47.56,47.57,47.54,47.54,13457.0
2025-06-03 13:20:00,47.53,47.53,47.48,47.48,7602.0,47.53,47.53,47.48,47.48,7602.0
2025-06-03 13:25:00,47.48,47.49,47.46,47.46,7694.0,47.48,47.49,47.46,47.46,7694.0
2025-06-03 13:30:00,47.47,47.49,47.46,47.46,11031.0,47.47,47.49,47.46,47.46,11031.0
2025-06-03 13:35:00,47.47,47.48,47.45,47.48,10079.0,47.47,47.48,47.45,47.48,10079.0
2025-06-03 13:40:00,47.49,47.5,47.47,47.49,9991.0,47.49,47.5,47.47,47.49,9991.0
2025-06-03 13:45:00,47.5,47.5,47.48,47.49,4587.0,47.5,47.5,47.48,47.49,4587.0
2025-06-03 13:50:00,47.49,47.49,47.37,47.39,48546.0,47.49,47.49,47.37,47.39,48546.0
2025-06-03 13:55:00,47.39,47.4,47.33,47.35,23250.0,47.39,47.4,47.33,47.35,23250.0
2025-06-03 14:00:00,47.35,47.37,47.26,47.35,29938.0,47.35,47.37,47.26,47.35,29938.0
2025-06-03 14:05:00,47.36,47.36,47.31,47.36,18278.0,47.36,47.36,47.31,47.36,18278.0
2025-06-03 14:10:00,47.35,47.35,47.3,47.31,11508.0,47.35,47.35,47.3,47.31,11508.0
2025-06-03 14:15:00,47.3,47.35,47.26,47.34,15133.0,47.3,47.35,47.26,47.34,15133.0
2025-06-03 14:20:00,47.34,47.34,47.3,47.3,5457.0,47.34,47.34,47.3,47.3,5457.0
2025-06-03 14:25:00,47.31,47.31,47.27,47.3,12903.0,47.31,47.31,47.27,47.3,12903.0
2025-06-03 14:30:00,47.29,47.31,47.28,47.3,9422.0,47.29,47.31,47.28,47.3,9422.0
2025-06-03 14:35:00,47.3,47.31,47.28,47.29,12237.0,47.3,47.31,47.28,47.29,12237.0
2025-06-03 14:40:00,47.29,47.32,47.29,47.31,14354.0,47.29,47.32,47.29,47.31,14354.0
2025-06-03 14:45:00,47.3,47.33,47.3,47.3,6045.0,47.3,47.33,47.3,47.3,6045.0
2025-06-03 14:50:00,47.3,47.31,47.26,47.3,26649.0,47.3,47.31,47.26,47.3,26649.0
2025-06-03 14:55:00,47.3,47.31,47.26,47.3,11032.0,47.3,47.31,47.26,47.3,11032.0
2025-06-03 15:00:00,47.29,47.32,47.27,47.29,14950.0,47.29,47.32,47.27,47.29,14950.0
2025-06-03 15:05:00,47.29,47.32,47.28,47.3,21797.0,47.29,47.32,47.28,47.3,21797.0
2025-06-03 15:10:00,47.29,47.35,47.27,47.31,24963.0,47.29,47.35,47.27,47.31,24963.0
2025-06-03 15:15:00,47.31,47.34,47.3,47.33,17292.0,47.31,47.34,47.3,47.33,17292.0
2025-06-03 15:20:00,47.32,47.34,47.27,47.29,22079.0,47.32,47.34,47.27,47.29,22079.0
2025-06-03 15:25:00,47.28,47.28,47.22,47.23,15663.0,47.28,47.28,47.22,47.23,15663.0
2025-06-03 15:30:00,47.23,47.28,47.22,47.27,22133.0,47.23,47.28,47.22,47.27,22133.0
2025-06-03 15:35:00,47.26,47.31,47.25,47.28,26072.0,47.26,47.31,47.25,47.28,26072.0
2025-06-03 15:40:00,47.27,47.3,47.22,47.3,34393.0,47.27,47.3,47.22,47.3,34393.0
2025-06-03 15:45:00,47.3,47.32,47.17,47.18,39328.0,47.3,47.32,47.17,47.18,39328.0
2025-06-03 15:50:00,47.18,47.35,47.16,47.31,88377.0,47.18,47.35,47.16,47.31,88377.0
2025-06-03 15:55:00,47.31,47.38,47.3,47.31,324321.0,47.31,47.38,47.3,47.31,324321.0
2025-06-04 09:30:00,47.98,48.18,47.43,47.44,60894.0,47.98,48.18,47.43,47.44,60894.0
2025-06-04 09:35:00,47.46,47.53,47.2,47.23,38986.0,47.46,47.53,47.2,47.23,38986.0
2025-06-04 09:40:00,47.24,47.48,47.22,47.3,35854.0,47.24,47.48,47.22,47.3,35854.0
2025-06-04 09:45:00,47.28,47.49,47.28,47.49,26877.0,47.28,47.49,47.28,47.49,26877.0
2025-06-04 09:50:00,47.48,47.61,47.45,47.47,32584.0,47.48,47.61,47.45,47.47,32584.0
2025-06-04 09:55:00,47.49,47.62,47.46,47.47,98771.0,47.49,47.62,47.46,47.47,98771.0
2025-06-04 10:00:00,47.46,47.57,47.38,47.48,52039.0,47.46,47.57,47.38,47.48,52039.0
2025-06-04 10:05:00,47.48,47.48,47.29,47.32,89693.0,47.48,47.48,47.29,47.32,89693.0
2025-06-04 10:10:00,47.3,47.42,47.27,47.42,15918.0,47.3,47.42,47.27,47.42,15918.0
2025-06-04 10:15:00,47.43,47.72,47.43,47.71,19486.0,47.43,47.72,47.43,47.71,19486.0
2025-06-04 10:20:00,47.68,47.71,47.53,47.7,18923.0,47.68,47.71,47.53,47.7,18923.0
2025-06-04 10:25:00,47.65,47.72,47.63,47.64,19710.0,47.65,47.72,47.63,47.64,19710.0
2025-06-04 10:30:00,47.63,47.66,47.57,47.57,19872.0,47.63,47.66,47.57,47.57,19872.0
2025-06-04 10:35:00,47.59,47.6,47.45,47.46,29931.0,47.59,47.6,47.45,47.46,29931.0
2025-06-04 10:40:00,47.46,47.47,47.39,47.39,29668.0,47.46,47.47,47.39,47.39,29668.0
2025-06-04 10:45:00,47.4,47.53,47.39,47.47,10709.0,47.4,47.53,47.39,47.47,10709.0
2025-06-04 10:50:00,47.47,47.51,47.41,47.5,13669.0,47.47,47.51,47.41,47.5,13669.0
2025-06-04 10:55:00,47.48,47.49,47.4,47.49,12791.0,47.48,47.49,47.4,47.49,12791.0
2025-06-04 11:00:00,47.49,47.68,47.46,47.65,18080.0,47.49,47.68,47.46,47.65,18080.0
2025-06-04 11:05:00,47.65,47.72,47.63,47.64,10064.0,47.65,47.72,47.63,47.64,10064.0
2025-06-04 11:10:00,47.64,47.68,47.61,47.66,10346.0,47.64,47.68,47.61,47.66,10346.0
2025-06-04 11:15:00,47.66,47.71,47.62,47.69,17980.0,47.66,47.71,47.62,47.69,17980.0
2025-06-04 11:20:00,47.7,47.7,47.59,47.62,9099.0,47.7,47.7,47.59,47.62,9099.0
2025-06-04 11:25:00,47.62,47.73,47.61,47.7,23997.0,47.62,47.73,47.61,47.7,23997.0
2025-06-04 11:30:00,47.69,47.7,47.56,47.57,9508.0,47.69,47.7,47.56,47.57,9508.0
2025-06-04 11:35:00,47.56,47.64,47.55,47.63,19407.0,47.56,47.64,47.55,47.63,19407.0
2025-06-04 11:40:00,47.63,47.69,47.61,47.64,10726.0,47.63,47.69,47.61,47.64,10726.0
2025-06-04 11:45:00,47.63,47.71,47.63,47.68,4879.0,47.63,47.71,47.63,47.68,4879.0
2025-06-04 11:50:00,47.69,47.69,47.68,47.69,3112.0,47.69,47.69,47.68,47.69,3112.0
2025-06-04 11:55:00,47.67,47.67,47.6,47.61,6517.0,47.67,47.67,47.6,47.61,6517.0
2025-06-04 12:00:00,47.61,47.62,47.59,47.61,5348.0,47.61,47.62,47.59,47.61,5348.0
2025-06-04 12:05:00,47.6,47.61,47.56,47.6,7352.0,47.6,47.61,47.56,47.6,7352.0
2025-06-04 12:10:00,47.58,47.58,47.46,47.46,12819.0,47.58,47.58,47.46,47.46,12819.0
2025-06-04 12:15:00,47.47,47.52,47.47,47.51,7136.0,47.47,47.52,47.47,47.51,7136.0
2025-06-04 12:20:00,47.51,47.52,47.49,47.52,6748.0,47.51,47.52,47.49,47.52,6748.0
2025-06-04 12:25:00,47.53,47.54,47.5,47.52,4150.0,47.53,47.54,47.5,47.52,4150.0
2025-06-04 12:30:00,47.53,47.56,47.52,47.54,8026.0,47.53,47.56,47.52,47.54,8026.0
2025-06-04 12:35:00,47.53,47.55,47.49,47.49,5816.0,47.53,47.55,47.49,47.49,5816.0
2025-06-04 12:40:00,47.49,47.52,47.48,47.5,7940.0,47.49,47.52,47.48,47.5,7940.0
2025-06-04 12:45:00,47.5,47.52,47.4,47.43,18566.0,47.5,47.52,47.4,47.43,18566.0
2025-06-04 12:50:00,47.42,47.46,47.41,47.43,8677.0,47.42,47.46,47.41,47.43,8677.0
2025-06-04 12:55:00,47.42,47.43,47.41,47.41,5433.0,47.42,47.43,47.41,47.41,5433.0
2025-06-04 13:00:00,47.42,47.47,47.38,47.38,13731.0,47.42,47.47,47.38,47.38,13731.0
2025-06-04 13:05:00,47.39,47.48,47.37,47.48,13340.0,47.39,47.48,47.37,47.48,13340.0
2025-06-04 13:10:00,47.46,47.5,47.46,47.48,11862.0,47.46,47.5,47.46,47.48,11862.0
2025-06-04 13:15:00,47.49,47.51,47.49,47.49,6398.0,47.49,47.51,47.49,47.49,6398.0
2025-06-04 13:20:00,47.49,47.51,47.48,47.51,5096.0,47.49,47.51,47.48,47.51,5096.0
2025-06-04 13:25:00,47.5,47.51,47.49,47.5,4498.0,47.5,47.51,47.49,47.5,4498.0
2025-06-04 13:30:00,47.51,47.53,47.49,47.5,7089.0,47.51,47.53,47.49,47.5,7089.0
2025-06-04 13:35:00,47.51,47.55,47.5,47.55,3934.0,47.51,47.55,47.5,47.55,3934.0
2025-06-04 13:40:00,47.55,47.55,47.46,47.47,8475.0,47.55,47.55,47.46,47.47,8475.0
2025-06-04 13:45:00,47.46,47.49,47.45,47.49,5599.0,47.46,47.49,47.45,47.49,5599.0
2025-06-04 13:50:00,47.47,47.51,47.46,47.48,12247.0,47.47,47.51,47.46,47.48,12247.0
2025-06-04 13:55:00,47.48,47.49,47.47,47.48,6008.0,47.48,47.49,47.47,47.48,6008.0
2025-06-04 14:00:00,47.48,47.53,47.46,47.5,13741.0,47.48,47.53,47.46,47.5,13741.0
2025-06-04 14:05:00,47.5,47.53,47.46,47.47,22940.0,47.5,47.53,47.46,47.47,22940.0
2025-06-04 14:10:00,47.48,47.49,47.47,47.48,13390.0,47.48,47.49,47.47,47.48,13390.0
2025-06-04 14:15:00,47.48,47.5,47.47,47.5,15974.0,47.48,47.5,47.47,47.5,15974.0
2025-06-04 14:20:00,47.5,47.52,47.49,47.51,6091.0,47.5,47.52,47.49,47.51,6091.0
2025-06-04 14:25:00,47.51,47.51,47.46,47.5,19803.0,47.51,47.51,47.46,47.5,19803.0
2025-06-04 14:30:00,47.51,47.51,47.45,47.47,52342.0,47.51,47.51,47.45,47.47,52342.0
2025-06-04 14:35:00,47.47,47.48,47.31,47.31,72265.0,47.47,47.48,47.31,47.31,72265.0
2025-06-04 14:40:00,47.3,47.31,47.25,47.28,12845.0,47.3,47.31,47.25,47.28,12845.0
2025-06-04 14:45:00,47.28,47.29,47.25,47.25,11842.0,47.28,47.29,47.25,47.25,11842.0
2025-06-04 14:50:00,47.25,47.28,47.23,47.23,16194.0,47.25,47.28,47.23,47.23,16194.0
2025-06-04 14:55:00,47.23,47.23,47.19,47.22,16831.0,47.23,47.23,47.19,47.22,16831.0
2025-06-04 15:00:00,47.22,47.25,47.2,47.21,14601.0,47.22,47.25,47.2,47.21,14601.0
2025-06-04 15:05:00,47.21,47.27,47.2,47.26,24462.0,47.21,47.27,47.2,47.26,24462.0
2025-06-04 15:10:00,47.26,47.28,47.24,47.27,17833.0,47.26,47.28,47.24,47.27,17833.0
2025-06-04 15:15:00,47.28,47.3,47.26,47.29,23283.0,47.28,47.3,47.26,47.29,23283.0
2025-06-04 15:20:00,47.29,47.37,47.29,47.37,34315.0,47.29,47.37,47.29,47.37,34315.0
2025-06-04 15:25:00,47.35,47.37,47.33,47.37,25220.0,47.35,47.37,47.33,47.37,25220.0
2025-06-04 15:30:00,47.36,47.41,47.35,47.4,43344.0,47.36,47.41,47.35,47.4,43344.0
2025-06-04 15:35:00,47.4,47.4,47.37,47.39,27237.0,47.4,47.4,47.37,47.39,27237.0
2025-06-04 15:40:00,47.38,47.41,47.33,47.4,34487.0,47.38,47.41,47.33,47.4,34487.0
2025-06-04 15:45:00,47.4,47.41,47.32,47.34,42768.0,47.4,47.41,47.32,47.34,42768.0
2025-06-04 15:50:00,47.33,47.35,47.25,47.25,74715.0,47.33,47.35,47.25,47.25,74715.0
2025-06-04 15:55:00,47.26,47.39,47.25,47.29,271245.0,47.26,47.39,47.25,47.29,271245.0
2025-06-05 09:30:00,47.47,47.47,47.23,47.27,35165.0,47.47,47.47,47.23,47.27,35165.0
2025-06-05 09:35:00,47.32,47.34,47.06,47.06,20798.0,47.32,47.34,47.06,47.06,20798.0
2025-06-05 09:40:00,47.1,47.19,47.05,47.11,18246.0,47.1,47.19,47.05,47.11,18246.0
2025-06-05 09:45:00,47.11,47.13,46.9,47.06,33712.0,47.11,47.13,46.9,47.06,33712.0
2025-06-05 09:50:00,47.08,47.12,46.81,46.84,36814.0,47.08,47.12,46.81,46.84,36814.0
2025-06-05 09:55:00,46.83,46.89,46.76,46.83,101841.0,46.83,46.89,46.76,46.83,101841.0
2025-06-05 10:00:00,46.82,46.89,46.74,46.77,40275.0,46.82,46.89,46.74,46.77,40275.0
2025-06-05 10:05:00,46.79,46.96,46.77,46.78,99516.0,46.79,46.96,46.77,46.78,99516.0
2025-06-05 10:10:00,46.78,46.87,46.77,46.87,78329.0,46.78,46.87,46.77,46.87,78329.0
2025-06-05 10:15:00,46.87,46.9,46.76,46.76,61454.0,46.87,46.9,46.76,46.76,61454.0
2025-06-05 10:20:00,46.76,46.92,46.71,46.85,77500.0,46.76,46.92,46.71,46.85,77500.0
2025-06-05 10:25:00,46.85,47.01,46.79,47.0,33751.0,46.85,47.01,46.79,47.0,33751.0
2025-06-05 10:30:00,47.0,47.02,46.84,46.85,65676.0,47.0,47.02,46.84,46.85,65676.0
2025-06-05 10:35:00,46.84,47.04,46.77,46.98,35915.0,46.84,47.04,46.77,46.98,35915.0
2025-06-05 10:40:00,46.95,47.1,46.91,47.03,19128.0,46.95,47.1,46.91,47.03,19128.0
2025-06-05 10:45:00,47.01,47.11,46.99,47.08,18766.0,47.01,47.11,46.99,47.08,18766.0
2025-06-05 10:50:00,47.08,47.09,46.99,47.04,13559.0,47.08,47.09,46.99,47.04,13559.0
2025-06-05 10:55:00,47.04,47.15,47.03,47.14,9436.0,47.04,47.15,47.03,47.14,9436.0
2025-06-05 11:00:00,47.16,47.26,47.16,47.24,17337.0,47.16,47.26,47.16,47.24,17337.0
2025-06-05 11:05:00,47.24,47.24,47.05,47.12,37895.0,47.24,47.24,47.05,47.12,37895.0
2025-06-05 11:10:00,47.12,47.16,47.09,47.13,27729.0,47.12,47.16,47.09,47.13,27729.0
2025-06-05 11:15:00,47.14,47.22,47.09,47.18,14415.0,47.14,47.22,47.09,47.18,14415.0
2025-06-05 11:20:00,47.18,47.24,47.16,47.24,13964.0,47.18,47.24,47.16,47.24,13964.0
2025-06-05 11:25:00,47.22,47.24,47.19,47.22,13814.0,47.22,47.24,47.19,47.22,13814.0
2025-06-05 11:30:00,47.23,47.24,47.2,47.23,13484.0,47.23,47.24,47.2,47.23,13484.0
2025-06-05 11:35:00,47.23,47.26,47.21,47.21,27325.0,47.23,47.26,47.21,47.21,27325.0
2025-06-05 11:40:00,47.21,47.25,47.18,47.24,19210.0,47.21,47.25,47.18,47.24,19210.0
2025-06-05 11:45:00,47.25,47.26,47.19,47.21,18090.0,47.25,47.26,47.19,47.21,18090.0
2025-06-05 11:50:00,47.22,47.28,47.22,47.26,11585.0,47.22,47.28,47.22,47.26,11585.0
2025-06-05 11:55:00,47.26,47.33,47.26,47.31,10649.0,47.26,47.33,47.26,47.31,10649.0
2025-06-05 12:00:00,47.31,47.34,47.29,47.3,9099.0,47.31,47.34,47.29,47.3,9099.0
2025-06-05 12:05:00,47.3,47.37,47.28,47.35,42658.0,47.3,47.37,47.28,47.35,42658.0
2025-06-05 12:10:00,47.36,47.43,47.35,47.43,56937.0,47.36,47.43,47.35,47.43,56937.0
2025-06-05 12:15:00,47.42,47.46,47.37,47.44,48858.0,47.42,47.46,47.37,47.44,48858.0
2025-06-05 12:20:00,47.43,47.49,47.41,47.48,14596.0,47.43,47.49,47.41,47.48,14596.0
2025-06-05 12:25:00,47.47,47.57,47.47,47.57,29976.0,47.47,47.57,47.47,47.57,29976.0
2025-06-05 12:30:00,47.56,47.58,47.53,47.53,31664.0,47.56,47.58,47.53,47.53,31664.0
2025-06-05 12:35:00,47.52,47.55,47.48,47.5,20938.0,47.52,47.55,47.48,47.5,20938.0
2025-06-05 12:40:00,47.48,47.52,47.47,47.47,7409.0,47.48,47.52,47.47,47.47,7409.0
2025-06-05 12:45:00,47.46,47.46,47.33,47.36,26290.0,47.46,47.46,47.33,47.36,26290.0
2025-06-05 12:50:00,47.35,47.4,47.26,47.29,16635.0,47.35,47.4,47.26,47.29,16635.0
2025-06-05 12:55:00,47.29,47.35,47.25,47.3,46578.0,47.29,47.35,47.25,47.3,46578.0
2025-06-05 13:00:00,47.29,47.37,47.23,47.34,19351.0,47.29,47.37,47.23,47.34,19351.0
2025-06-05 13:05:00,47.33,47.44,47.32,47.41,10658.0,47.33,47.44,47.32,47.41,10658.0
2025-06-05 13:10:00,47.41,47.48,47.41,47.46,8220.0,47.41,47.48,47.41,47.46,8220.0
2025-06-05 13:15:00,47.48,47.5,47.42,47.43,18549.0,47.48,47.5,47.42,47.43,18549.0
2025-06-05 13:20:00,47.44,47.52,47.42,47.5,13657.0,47.44,47.52,47.42,47.5,13657.0
2025-06-05 13:25:00,47.5,47.51,47.44,47.49,26704.0,47.5,47.51,47.44,47.49,26704.0
2025-06-05 13:30:00,47.49,47.55,47.49,47.54,7001.0,47.49,47.55,47.49,47.54,7001.0
2025-06-05 13:35:00,47.54,47.55,47.53,47.54,7470.0,47.54,47.55,47.53,47.54,7470.0
2025-06-05 13:40:00,47.54,47.54,47.51,47.53,12621.0,47.54,47.54,47.51,47.53,12621.0
2025-06-05 13:45:00,47.54,47.58,47.5,47.53,21664.0,47.54,47.58,47.5,47.53,21664.0
2025-06-05 13:50:00,47.53,47.55,47.5,47.51,11679.0,47.53,47.55,47.5,47.51,11679.0
2025-06-05 13:55:00,47.51,47.51,47.43,47.44,13686.0,47.51,47.51,47.43,47.44,13686.0
2025-06-05 14:00:00,47.43,47.45,47.35,47.35,27446.0,47.43,47.45,47.35,47.35,27446.0
2025-06-05 14:05:00,47.35,47.35,47.3,47.32,27439.0,47.35,47.35,47.3,47.32,27439.0
2025-06-05 14:10:00,47.32,47.32,47.27,47.31,17552.0,47.32,47.32,47.27,47.31,17552.0
2025-06-05 14:15:00,47.3,47.3,47.17,47.26,17039.0,47.3,47.3,47.17,47.26,17039.0
2025-06-05 14:20:00,47.26,47.33,47.25,47.33,9737.0,47.26,47.33,47.25,47.33,9737.0
2025-06-05 14:25:00,47.34,47.34,47.28,47.28,11154.0,47.34,47.34,47.28,47.28,11154.0
2025-06-05 14:30:00,47.29,47.31,47.27,47.31,9760.0,47.29,47.31,47.27,47.31,9760.0
2025-06-05 14:35:00,47.32,47.35,47.24,47.33,25998.0,47.32,47.35,47.24,47.33,25998.0
2025-06-05 14:40:00,47.33,47.35,47.3,47.34,13319.0,47.33,47.35,47.3,47.34,13319.0
2025-06-05 14:45:00,47.34,47.39,47.32,47.34,8831.0,47.34,47.39,47.32,47.34,8831.0
2025-06-05 14:50:00,47.35,47.36,47.33,47.35,7255.0,47.35,47.36,47.33,47.35,7255.0
2025-06-05 14:55:00,47.34,47.34,47.3,47.33,16883.0,47.34,47.34,47.3,47.33,16883.0
2025-06-05 15:00:00,47.33,47.4,47.33,47.35,18463.0,47.33,47.4,47.33,47.35,18463.0
2025-06-05 15:05:00,47.34,47.39,47.34,47.39,17073.0,47.34,47.39,47.34,47.39,17073.0
2025-06-05 15:10:00,47.4,47.42,47.28,47.28,16719.0,47.4,47.42,47.28,47.28,16719.0
2025-06-05 15:15:00,47.28,47.32,47.05,47.09,26871.0,47.28,47.32,47.05,47.09,26871.0
2025-06-05 15:20:00,47.1,47.12,46.91,46.92,56040.0,47.1,47.12,46.91,46.92,56040.0
2025-06-05 15:25:00,46.92,47.06,46.91,47.03,46678.0,46.92,47.06,46.91,47.03,46678.0
2025-06-05 15:30:00,47.05,47.12,47.01,47.03,65443.0,47.05,47.12,47.01,47.03,65443.0
2025-06-05 15:35:00,47.02,47.2,47.01,47.19,73531.0,47.02,47.2,47.01,47.19,73531.0
2025-06-05 15:40:00,47.19,47.19,47.1,47.11,48935.0,47.19,47.19,47.1,47.11,48935.0
2025-06-05 15:45:00,47.11,47.2,47.09,47.17,84640.0,47.11,47.2,47.09,47.17,84640.0
2025-06-05 15:50:00,47.16,47.18,46.99,47.0,83124.0,47.16,47.18,46.99,47.0,83124.0
2025-06-05 15:55:00,46.99,47.14,46.99,47.1,391037.0,46.99,47.14,46.99,47.1,391037.0
2025-06-06 09:30:00,47.92,47.99,47.69,47.76,63974.0,47.92,47.99,47.69,47.76,63974.0
2025-06-06 09:35:00,47.77,47.83,47.71,47.78,9188.0,47.77,47.83,47.71,47.78,9188.0
2025-06-06 09:40:00,47.78,47.92,47.77,47.88,13944.0,47.78,47.92,47.77,47.88,13944.0
2025-06-06 09:45:00,47.9,47.93,47.76,47.77,16143.0,47.9,47.93,47.76,47.77,16143.0
2025-06-06 09:50:00,47.77,47.79,47.49,47.6,64997.0,47.77,47.79,47.49,47.6,64997.0
2025-06-06 09:55:00,47.59,47.69,47.54,47.69,28431.0,47.59,47.69,47.54,47.69,28431.0
2025-06-06 10:00:00,47.68,47.69,47.46,47.49,19042.0,47.68,47.69,47.46,47.49,19042.0
2025-06-06 10:05:00,47.49,47.58,47.47,47.56,22380.0,47.49,47.58,47.47,47.56,22380.0
2025-06-06 10:10:00,47.57,47.62,47.48,47.62,32961.0,47.57,47.62,47.48,47.62,32961.0
2025-06-06 10:15:00,47.62,47.68,47.56,47.67,16954.0,47.62,47.68,47.56,47.67,16954.0
2025-06-06 10:20:00,47.67,47.71,47.64,47.68,20277.0,47.67,47.71,47.64,47.68,20277.0
2025-06-06 10:25:00,47.67,47.69,47.64,47.67,20152.0,47.67,47.69,47.64,47.67,20152.0
2025-06-06 10:30:00,47.66,47.72,47.64,47.67,20576.0,47.66,47.72,47.64,47.67,20576.0
2025-06-06 10:35:00,47.65,47.76,47.64,47.74,23738.0,47.65,47.76,47.64,47.74,23738.0
2025-06-06 10:40:00,47.73,47.77,47.7,47.72,19138.0,47.73,47.77,47.7,47.72,19138.0
2025-06-06 10:45:00,47.72,47.83,47.67,47.81,18284.0,47.72,47.83,47.67,47.81,18284.0
2025-06-06 10:50:00,47.81,47.81,47.75,47.79,15731.0,47.81,47.81,47.75,47.79,15731.0
2025-06-06 10:55:00,47.8,47.83,47.74,47.79,22693.0,47.8,47.83,47.74,47.79,22693.0
2025-06-06 11:00:00,47.78,47.85,47.78,47.84,19779.0,47.78,47.85,47.78,47.84,19779.0
2025-06-06 11:05:00,47.84,47.93,47.83,47.84,31709.0,47.84,47.93,47.83,47.84,31709.0
2025-06-06 11:10:00,47.84,47.84,47.68,47.68,13378.0,47.84,47.84,47.68,47.68,13378.0
2025-06-06 11:15:00,47.67,47.67,47.4,47.44,18985.0,47.67,47.67,47.4,47.44,18985.0
2025-06-06 11:20:00,47.42,47.5,47.36,47.48,17726.0,47.42,47.5,47.36,47.48,17726.0
2025-06-06 11:25:00,47.48,47.51,47.44,47.48,12743.0,47.48,47.51,47.44,47.48,12743.0
2025-06-06 11:30:00,47.48,47.5,47.42,47.42,10218.0,47.48,47.5,47.42,47.42,10218.0
2025-06-06 11:35:00,47.44,47.45,47.37,47.39,8887.0,47.44,47.45,47.37,47.39,8887.0
2025-06-06 11:40:00,47.38,47.5,47.37,47.49,14416.0,47.38,47.5,47.37,47.49,14416.0
2025-06-06 11:45:00,47.5,47.54,47.48,47.54,10049.0,47.5,47.54,47.48,47.54,10049.0
2025-06-06 11:50:00,47.55,47.61,47.55,47.59,8105.0,47.55,47.61,47.55,47.59,8105.0
2025-06-06 11:55:00,47.59,47.59,47.51,47.57,11633.0,47.59,47.59,47.51,47.57,11633.0
2025-06-06 12:00:00,47.57,47.62,47.56,47.57,15023.0,47.57,47.62,47.56,47.57,15023.0
2025-06-06 12:05:00,47.57,47.58,47.55,47.56,11103.0,47.57,47.58,47.55,47.56,11103.0
2025-06-06 12:10:00,47.56,47.59,47.56,47.58,11108.0,47.56,47.59,47.56,47.58,11108.0
2025-06-06 12:15:00,47.59,47.6,47.53,47.54,17621.0,47.59,47.6,47.53,47.54,17621.0
2025-06-06 12:20:00,47.55,47.6,47.53,47.57,12572.0,47.55,47.6,47.53,47.57,12572.0
2025-06-06 12:25:00,47.57,47.59,47.56,47.57,8987.0,47.57,47.59,47.56,47.57,8987.0
2025-06-06 12:30:00,47.57,47.62,47.53,47.54,9080.0,47.57,47.62,47.53,47.54,9080.0
2025-06-06 12:35:00,47.54,47.56,47.5,47.5,17179.0,47.54,47.56,47.5,47.5,17179.0
2025-06-06 12:40:00,47.49,47.51,47.43,47.46,12223.0,47.49,47.51,47.43,47.46,12223.0
2025-06-06 12:45:00,47.48,47.48,47.43,47.46,7804.0,47.48,47.48,47.43,47.46,7804.0
2025-06-06 12:50:00,47.45,47.46,47.37,47.37,6838.0,47.45,47.46,47.37,47.37,6838.0
2025-06-06 12:55:00,47.37,47.4,47.31,47.39,10884.0,47.37,47.4,47.31,47.39,10884.0
2025-06-06 13:00:00,47.4,47.44,47.38,47.38,8124.0,47.4,47.44,47.38,47.38,8124.0
2025-06-06 13:05:00,47.38,47.38,47.32,47.33,6093.0,47.38,47.38,47.32,47.33,6093.0
2025-06-06 13:10:00,47.33,47.37,47.29,47.36,9170.0,47.33,47.37,47.29,47.36,9170.0
2025-06-06 13:15:00,47.36,47.42,47.33,47.4,8531.0,47.36,47.42,47.33,47.4,8531.0
2025-06-06 13:20:00,47.4,47.43,47.39,47.4,6117.0,47.4,47.43,47.39,47.4,6117.0
2025-06-06 13:25:00,47.4,47.4,47.35,47.38,8517.0,47.4,47.4,47.35,47.38,8517.0
2025-06-06 13:30:00,47.37,47.39,47.36,47.36,5689.0,47.37,47.39,47.36,47.36,5689.0
2025-06-06 13:35:00,47.37,47.38,47.33,47.36,10773.0,47.37,47.38,47.33,47.36,10773.0
2025-06-06 13:40:00,47.36,47.41,47.35,47.4,8126.0,47.36,47.41,47.35,47.4,8126.0
2025-06-06 13:45:00,47.4,47.44,47.39,47.41,7965.0,47.4,47.44,47.39,47.41,7965.0
2025-06-06 13:50:00,47.41,47.43,47.38,47.39,12890.0,47.41,47.43,47.38,47.39,12890.0
2025-06-06 13:55:00,47.39,47.39,47.35,47.37,9617.0,47.39,47.39,47.35,47.37,9617.0
2025-06-06 14:00:00,47.37,47.45,47.36,47.41,22690.0,47.37,47.45,47.36,47.41,22690.0
2025-06-06 14:05:00,47.41,47.43,47.34,47.38,24555.0,47.41,47.43,47.34,47.38,24555.0
2025-06-06 14:10:00,47.39,47.39,47.32,47.33,15863.0,47.39,47.39,47.32,47.33,15863.0
2025-06-06 14:15:00,47.33,47.38,47.33,47.36,9112.0,47.33,47.38,47.33,47.36,9112.0
2025-06-06 14:20:00,47.37,47.4,47.35,47.35,22650.0,47.37,47.4,47.35,47.35,22650.0
2025-06-06 14:25:00,47.36,47.36,47.32,47.33,17144.0,47.36,47.36,47.32,47.33,17144.0
2025-06-06 14:30:00,47.33,47.39,47.32,47.35,23998.0,47.33,47.39,47.32,47.35,23998.0
2025-06-06 14:35:00,47.35,47.36,47.32,47.32,10980.0,47.35,47.36,47.32,47.32,10980.0
2025-06-06 14:40:00,47.31,47.33,47.27,47.28,15092.0,47.31,47.33,47.27,47.28,15092.0
2025-06-06 14:45:00,47.29,47.29,47.24,47.24,12100.0,47.29,47.29,47.24,47.24,12100.0
2025-06-06 14:50:00,47.25,47.29,47.22,47.28,16525.0,47.25,47.29,47.22,47.28,16525.0
2025-06-06 14:55:00,47.28,47.31,47.28,47.3,10316.0,47.28,47.31,47.28,47.3,10316.0
2025-06-06 15:00:00,47.29,47.38,47.29,47.33,13169.0,47.29,47.38,47.29,47.33,13169.0
2025-06-06 15:05:00,47.34,47.37,47.34,47.36,14280.0,47.34,47.37,47.34,47.36,14280.0
2025-06-06 15:10:00,47.36,47.36,47.31,47.32,20694.0,47.36,47.36,47.31,47.32,20694.0
2025-06-06 15:15:00,47.31,47.36,47.31,47.36,15762.0,47.31,47.36,47.31,47.36,15762.0
2025-06-06 15:20:00,47.35,47.36,47.31,47.35,20735.0,47.35,47.36,47.31,47.35,20735.0
2025-06-06 15:25:00,47.35,47.41,47.35,47.37,19440.0,47.35,47.41,47.35,47.37,19440.0
2025-06-06 15:30:00,47.38,47.4,47.36,47.37,31328.0,47.38,47.4,47.36,47.37,31328.0
2025-06-06 15:35:00,47.36,47.4,47.35,47.36,27743.0,47.36,47.4,47.35,47.36,27743.0
2025-06-06 15:40:00,47.36,47.39,47.31,47.34,43403.0,47.36,47.39,47.31,47.34,43403.0
2025-06-06 15:45:00,47.35,47.38,47.29,47.3,35076.0,47.35,47.38,47.29,47.3,35076.0
2025-06-06 15:50:00,47.31,47.34,47.26,47.29,80877.0,47.31,47.34,47.26,47.29,80877.0
2025-06-06 15:55:00,47.3,47.42,47.29,47.35,246193.0,47.3,47.42,47.29,47.35,246193.0
2025-06-09 09:30:00,47.54,47.64,47.36,47.5,48638.0,47.54,47.64,47.36,47.5,48638.0
2025-06-09 09:35:00,47.45,47.54,47.38,47.54,4265.0,47.45,47.54,47.38,47.54,4265.0
2025-06-09 09:40:00,47.53,47.64,47.53,47.64,8073.0,47.53,47.64,47.53,47.64,8073.0
2025-06-09 09:45:00,47.65,47.68,47.5,47.53,7013.0,47.65,47.68,47.5,47.53,7013.0
2025-06-09 09:50:00,47.55,47.56,47.47,47.47,7351.0,47.55,47.56,47.47,47.47,7351.0
2025-06-09 09:55:00,47.48,47.57,47.42,47.57,15097.0,47.48,47.57,47.42,47.57,15097.0
2025-06-09 10:00:00,47.55,47.6,47.46,47.5,18788.0,47.55,47.6,47.46,47.5,18788.0
2025-06-09 10:05:00,47.5,47.57,47.46,47.55,14299.0,47.5,47.57,47.46,47.55,14299.0
2025-06-09 10:10:00,47.57,47.6,47.41,47.41,10153.0,47.57,47.6,47.41,47.41,10153.0
2025-06-09 10:15:00,47.43,47.48,47.38,47.41,13028.0,47.43,47.48,47.38,47.41,13028.0
2025-06-09 10:20:00,47.36,47.42,47.35,47.36,5637.0,47.36,47.42,47.35,47.36,5637.0
2025-06-09 10:25:00,47.35,47.39,47.33,47.38,6070.0,47.35,47.39,47.33,47.38,6070.0
2025-06-09 10:30:00,47.35,47.49,47.35,47.47,9821.0,47.35,47.49,47.35,47.47,9821.0
2025-06-09 10:35:00,47.45,47.47,47.42,47.45,7746.0,47.45,47.47,47.42,47.45,7746.0
2025-06-09 10:40:00,47.45,47.45,47.32,47.34,5548.0,47.45,47.45,47.32,47.34,5548.0
2025-06-09 10:45:00,47.33,47.34,47.25,47.27,7655.0,47.33,47.34,47.25,47.27,7655.0
2025-06-09 10:50:00,47.27,47.39,47.24,47.34,7709.0,47.27,47.39,47.24,47.34,7709.0
2025-06-09 10:55:00,47.36,47.43,47.34,47.43,24317.0,47.36,47.43,47.34,47.43,24317.0
2025-06-09 11:00:00,47.44,47.47,47.32,47.33,15286.0,47.44,47.47,47.32,47.33,15286.0
2025-06-09 11:05:00,47.34,47.44,47.34,47.43,21535.0,47.34,47.44,47.34,47.43,21535.0
2025-06-09 11:10:00,47.44,47.53,47.44,47.51,10259.0,47.44,47.53,47.44,47.51,10259.0
2025-06-09 11:15:00,47.51,47.52,47.46,47.48,12531.0,47.51,47.52,47.46,47.48,12531.0
2025-06-09 11:20:00,47.5,47.5,47.42,47.44,9088.0,47.5,47.5,47.42,47.44,9088.0
2025-06-09 11:25:00,47.44,47.45,47.4,47.41,10991.0,47.44,47.45,47.4,47.41,10991.0
2025-06-09 11:30:00,47.41,47.49,47.41,47.47,6298.0,47.41,47.49,47.41,47.47,6298.0
2025-06-09 11:35:00,47.46,47.57,47.46,47.54,18023.0,47.46,47.57,47.46,47.54,18023.0
2025-06-09 11:40:00,47.54,47.57,47.53,47.55,3373.0,47.54,47.57,47.53,47.55,3373.0
2025-06-09 11:45:00,47.55,47.64,47.55,47.64,6442.0,47.55,47.64,47.55,47.64,6442.0
2025-06-09 11:50:00,47.66,47.67,47.62,47.64,4004.0,47.66,47.67,47.62,47.64,4004.0
2025-06-09 11:55:00,47.66,47.66,47.62,47.63,5918.0,47.66,47.66,47.62,47.63,5918.0
2025-06-09 12:00:00,47.63,47.69,47.63,47.68,5887.0,47.63,47.69,47.63,47.68,5887.0
2025-06-09 12:05:00,47.68,47.75,47.67,47.75,13463.0,47.68,47.75,47.67,47.75,13463.0
2025-06-09 12:10:00,47.75,47.78,47.73,47.78,7401.0,47.75,47.78,47.73,47.78,7401.0
2025-06-09 12:15:00,47.78,47.8,47.77,47.78,8510.0,47.78,47.8,47.77,47.78,8510.0
2025-06-09 12:20:00,47.78,47.79,47.77,47.78,8339.0,47.78,47.79,47.77,47.78,8339.0
2025-06-09 12:25:00,47.78,47.79,47.75,47.79,7118.0,47.78,47.79,47.75,47.79,7118.0
2025-06-09 12:30:00,47.8,47.84,47.8,47.83,4799.0,47.8,47.84,47.8,47.83,4799.0
2025-06-09 12:35:00,47.83,47.87,47.83,47.85,10761.0,47.83,47.87,47.83,47.85,10761.0
2025-06-09 12:40:00,47.84,47.89,47.83,47.89,10792.0,47.84,47.89,47.83,47.89,10792.0
2025-06-09 12:45:00,47.9,47.94,47.9,47.92,19430.0,47.9,47.94,47.9,47.92,19430.0
2025-06-09 12:50:00,47.94,47.99,47.94,47.98,3108.0,47.94,47.99,47.94,47.98,3108.0
2025-06-09 12:55:00,47.97,47.99,47.94,47.94,8143.0,47.97,47.99,47.94,47.94,8143.0
2025-06-09 13:00:00,47.95,47.96,47.93,47.94,5256.0,47.95,47.96,47.93,47.94,5256.0
2025-06-09 13:05:00,47.95,48.04,47.95,48.0,23084.0,47.95,48.04,47.95,48.0,23084.0
2025-06-09 13:10:00,47.99,48.06,47.97,48.04,8060.0,47.99,48.06,47.97,48.04,8060.0
2025-06-09 13:15:00,48.05,48.07,48.05,48.05,15606.0,48.05,48.07,48.05,48.05,15606.0
2025-06-09 13:20:00,48.05,48.1,48.03,48.1,12028.0,48.05,48.1,48.03,48.1,12028.0
2025-06-09 13:25:00,48.11,48.14,48.1,48.12,16764.0,48.11,48.14,48.1,48.12,16764.0
2025-06-09 13:30:00,48.12,48.14,48.11,48.11,14076.0,48.12,48.14,48.11,48.11,14076.0
2025-06-09 13:35:00,48.11,48.13,48.11,48.12,5400.0,48.11,48.13,48.11,48.12,5400.0
2025-06-09 13:40:00,48.12,48.17,48.11,48.17,14702.0,48.12,48.17,48.11,48.17,14702.0
2025-06-09 13:45:00,48.17,48.17,48.16,48.17,2274.0,48.17,48.17,48.16,48.17,2274.0
2025-06-09 13:50:00,48.17,48.21,48.16,48.19,10216.0,48.17,48.21,48.16,48.19,10216.0
2025-06-09 13:55:00,48.19,48.22,48.14,48.16,27682.0,48.19,48.22,48.14,48.16,27682.0
2025-06-09 14:00:00,48.16,48.22,48.16,48.21,15434.0,48.16,48.22,48.16,48.21,15434.0
2025-06-09 14:05:00,48.22,48.23,48.17,48.18,19238.0,48.22,48.23,48.17,48.18,19238.0
2025-06-09 14:10:00,48.18,48.24,48.18,48.24,16845.0,48.18,48.24,48.18,48.24,16845.0
2025-06-09 14:15:00,48.24,48.27,48.23,48.27,18232.0,48.24,48.27,48.23,48.27,18232.0
2025-06-09 14:20:00,48.26,48.26,48.24,48.25,7003.0,48.26,48.26,48.24,48.25,7003.0
2025-06-09 14:25:00,48.25,48.36,48.24,48.34,38839.0,48.25,48.36,48.24,48.34,38839.0
2025-06-09 14:30:00,48.34,48.43,48.33,48.43,28961.0,48.34,48.43,48.33,48.43,28961.0
2025-06-09 14:35:00,48.42,48.45,48.38,48.39,85382.0,48.42,48.45,48.38,48.39,85382.0
2025-06-09 14:40:00,48.4,48.41,48.36,48.41,13816.0,48.4,48.41,48.36,48.41,13816.0
2025-06-09 14:45:00,48.41,48.44,48.4,48.41,14000.0,48.41,48.44,48.4,48.41,14000.0
2025-06-09 14:50:00,48.41,48.43,48.39,48.42,36698.0,48.41,48.43,48.39,48.42,36698.0
2025-06-09 14:55:00,48.42,48.44,48.41,48.42,12441.0,48.42,48.44,48.41,48.42,12441.0
2025-06-09 15:00:00,48.42,48.44,48.38,48.38,42729.0,48.42,48.44,48.38,48.38,42729.0
2025-06-09 15:05:00,48.39,48.46,48.38,48.44,53763.0,48.39,48.46,48.38,48.44,53763.0
2025-06-09 15:10:00,48.44,48.44,48.41,48.42,9474.0,48.44,48.44,48.41,48.42,9474.0
2025-06-09 15:15:00,48.42,48.44,48.37,48.37,63826.0,48.42,48.44,48.37,48.37,63826.0
2025-06-09 15:20:00,48.38,48.38,48.34,48.36,17519.0,48.38,48.38,48.34,48.36,17519.0
2025-06-09 15:25:00,48.36,48.41,48.35,48.4,35188.0,48.36,48.41,48.35,48.4,35188.0
2025-06-09 15:30:00,48.4,48.42,48.15,48.15,119974.0,48.4,48.42,48.15,48.15,119974.0
2025-06-09 15:35:00,48.16,48.18,48.05,48.05,36643.0,48.16,48.18,48.05,48.05,36643.0
2025-06-09 15:40:00,48.05,48.06,47.97,48.02,46888.0,48.05,48.06,47.97,48.02,46888.0
2025-06-09 15:45:00,48.02,48.1,48.0,48.09,57290.0,48.02,48.1,48.0,48.09,57290.0
2025-06-09 15:50:00,48.1,48.19,48.04,48.15,215566.0,48.1,48.19,48.04,48.15,215566.0
2025-06-09 15:55:00,48.16,48.18,47.98,48.0,285678.0,48.16,48.18,47.98,48.0,285678.0
2025-06-10 09:30:00,48.05,48.24,47.92,48.09,27608.0,48.05,48.24,47.92,48.09,27608.0
2025-06-10 09:35:00,48.15,48.15,48.01,48.06,5667.0,48.15,48.15,48.01,48.06,5667.0
2025-06-10 09:40:00,48.06,48.1,47.92,47.93,13868.0,48.06,48.1,47.92,47.93,13868.0
2025-06-10 09:45:00,47.99,47.99,47.87,47.91,9541.0,47.99,47.99,47.87,47.91,9541.0
2025-06-10 09:50:00,47.92,47.95,47.74,47.74,5751.0,47.92,47.95,47.74,47.74,5751.0
2025-06-10 09:55:00,47.74,47.91,47.73,47.75,26845.0,47.74,47.91,47.73,47.75,26845.0
2025-06-10 10:00:00,47.75,47.81,47.68,47.76,22709.0,47.75,47.81,47.68,47.76,22709.0
2025-06-10 10:05:00,47.76,47.83,47.72,47.72,18414.0,47.76,47.83,47.72,47.72,18414.0
2025-06-10 10:10:00,47.74,47.79,47.72,47.74,26742.0,47.74,47.79,47.72,47.74,26742.0
2025-06-10 10:15:00,47.74,47.8,47.69,47.69,10110.0,47.74,47.8,47.69,47.69,10110.0
2025-06-10 10:20:00,47.69,47.8,47.59,47.78,21887.0,47.69,47.8,47.59,47.78,21887.0
2025-06-10 10:25:00,47.78,47.8,47.73,47.8,9331.0,47.78,47.8,47.73,47.8,9331.0
2025-06-10 10:30:00,47.79,47.81,47.71,47.72,8017.0,47.79,47.81,47.71,47.72,8017.0
2025-06-10 10:35:00,47.71,47.79,47.68,47.76,7636.0,47.71,47.79,47.68,47.76,7636.0
2025-06-10 10:40:00,47.76,47.82,47.74,47.78,5774.0,47.76,47.82,47.74,47.78,5774.0
2025-06-10 10:45:00,47.78,47.79,47.74,47.75,5361.0,47.78,47.79,47.74,47.75,5361.0
2025-06-10 10:50:00,47.76,47.77,47.67,47.67,12305.0,47.76,47.77,47.67,47.67,12305.0
2025-06-10 10:55:00,47.65,47.65,47.56,47.58,7377.0,47.65,47.65,47.56,47.58,7377.0
2025-06-10 11:00:00,47.6,47.6,47.45,47.54,33012.0,47.6,47.6,47.45,47.54,33012.0
2025-06-10 11:05:00,47.53,47.58,47.47,47.48,9425.0,47.53,47.58,47.47,47.48,9425.0
2025-06-10 11:10:00,47.49,47.63,47.46,47.57,11424.0,47.49,47.63,47.46,47.57,11424.0
2025-06-10 11:15:00,47.59,47.66,47.54,47.66,11730.0,47.59,47.66,47.54,47.66,11730.0
2025-06-10 11:20:00,47.64,47.65,47.58,47.59,19028.0,47.64,47.65,47.58,47.59,19028.0
2025-06-10 11:25:00,47.58,47.72,47.55,47.71,15342.0,47.58,47.72,47.55,47.71,15342.0
2025-06-10 11:30:00,47.71,47.72,47.55,47.63,37677.0,47.71,47.72,47.55,47.63,37677.0
2025-06-10 11:35:00,47.66,47.72,47.65,47.67,9548.0,47.66,47.72,47.65,47.67,9548.0
2025-06-10 11:40:00,47.66,47.67,47.62,47.64,8240.0,47.66,47.67,47.62,47.64,8240.0
2025-06-10 11:45:00,47.64,47.64,47.54,47.55,8888.0,47.64,47.64,47.54,47.55,8888.0
2025-06-10 11:50:00,47.55,47.55,47.48,47.52,13445.0,47.55,47.55,47.48,47.52,13445.0
2025-06-10 11:55:00,47.52,47.6,47.5,47.52,6569.0,47.52,47.6,47.5,47.52,6569.0
2025-06-10 12:00:00,47.54,47.59,47.53,47.54,6067.0,47.54,47.59,47.53,47.54,6067.0
2025-06-10 12:05:00,47.54,47.58,47.51,47.58,21260.0,47.54,47.58,47.51,47.58,21260.0
2025-06-10 12:10:00,47.57,47.57,47.47,47.48,8742.0,47.57,47.57,47.47,47.48,8742.0
2025-06-10 12:15:00,47.48,47.51,47.47,47.51,4896.0,47.48,47.51,47.47,47.51,4896.0
2025-06-10 12:20:00,47.5,47.52,47.48,47.49,6613.0,47.5,47.52,47.48,47.49,6613.0
2025-06-10 12:25:00,47.49,47.49,47.45,47.46,11788.0,47.49,47.49,47.45,47.46,11788.0
2025-06-10 12:30:00,47.48,47.52,47.48,47.51,9997.0,47.48,47.52,47.48,47.51,9997.0
2025-06-10 12:35:00,47.51,47.54,47.49,47.54,4801.0,47.51,47.54,47.49,47.54,4801.0
2025-06-10 12:40:00,47.53,47.55,47.49,47.55,6555.0,47.53,47.55,47.49,47.55,6555.0
2025-06-10 12:45:00,47.55,47.57,47.51,47.51,14617.0,47.55,47.57,47.51,47.51,14617.0
2025-06-10 12:50:00,47.53,47.56,47.52,47.55,2384.0,47.53,47.56,47.52,47.55,2384.0
2025-06-10 12:55:00,47.57,47.58,47.51,47.53,10304.0,47.57,47.58,47.51,47.53,10304.0
2025-06-10 13:00:00,47.54,47.54,47.49,47.49,5793.0,47.54,47.54,47.49,47.49,5793.0
2025-06-10 13:05:00,47.51,47.52,47.45,47.51,6241.0,47.51,47.52,47.45,47.51,6241.0
2025-06-10 13:10:00,47.52,47.59,47.51,47.58,6062.0,47.52,47.59,47.51,47.58,6062.0
2025-06-10 13:15:00,47.59,47.6,47.54,47.54,5377.0,47.59,47.6,47.54,47.54,5377.0
2025-06-10 13:20:00,47.55,47.58,47.54,47.54,8567.0,47.55,47.58,47.54,47.54,8567.0
2025-06-10 13:25:00,47.53,47.54,47.51,47.51,2574.0,47.53,47.54,47.51,47.51,2574.0
2025-06-10 13:30:00,47.53,47.58,47.52,47.58,16334.0,47.53,47.58,47.52,47.58,16334.0
2025-06-10 13:35:00,47.58,47.61,47.55,47.56,10817.0,47.58,47.61,47.55,47.56,10817.0
2025-06-10 13:40:00,47.56,47.59,47.54,47.54,12122.0,47.56,47.59,47.54,47.54,12122.0
2025-06-10 13:45:00,47.55,47.59,47.54,47.58,5161.0,47.55,47.59,47.54,47.58,5161.0
2025-06-10 13:50:00,47.58,47.6,47.56,47.57,8241.0,47.58,47.6,47.56,47.57,8241.0
2025-06-10 13:55:00,47.57,47.57,47.51,47.52,7579.0,47.57,47.57,47.51,47.52,7579.0
2025-06-10 14:00:00,47.51,47.51,47.41,47.43,24009.0,47.51,47.51,47.41,47.43,24009.0
2025-06-10 14:05:00,47.41,47.48,47.4,47.43,15152.0,47.41,47.48,47.4,47.43,15152.0
2025-06-10 14:10:00,47.43,47.44,47.41,47.41,7707.0,47.43,47.44,47.41,47.41,7707.0
2025-06-10 14:15:00,47.41,47.44,47.38,47.41,16489.0,47.41,47.44,47.38,47.41,16489.0
2025-06-10 14:20:00,47.4,47.4,47.37,47.39,3609.0,47.4,47.4,47.37,47.39,3609.0
2025-06-10 14:25:00,47.39,47.39,47.3,47.31,12459.0,47.39,47.39,47.3,47.31,12459.0
2025-06-10 14:30:00,47.32,47.35,47.3,47.35,7429.0,47.32,47.35,47.3,47.35,7429.0
2025-06-10 14:35:00,47.34,47.4,47.34,47.38,7595.0,47.34,47.4,47.34,47.38,7595.0
2025-06-10 14:40:00,47.38,47.39,47.36,47.39,6164.0,47.38,47.39,47.36,47.39,6164.0
2025-06-10 14:45:00,47.38,47.42,47.37,47.39,10035.0,47.38,47.42,47.37,47.39,10035.0
2025-06-10 14:50:00,47.38,47.41,47.38,47.4,12583.0,47.38,47.41,47.38,47.4,12583.0
2025-06-10 14:55:00,47.4,47.5,47.4,47.41,32029.0,47.4,47.5,47.4,47.41,32029.0
2025-06-10 15:00:00,47.42,47.5,47.4,47.5,9837.0,47.42,47.5,47.4,47.5,9837.0
2025-06-10 15:05:00,47.5,47.59,47.48,47.57,27956.0,47.5,47.59,47.48,47.57,27956.0
2025-06-10 15:10:00,47.57,47.57,47.51,47.51,9798.0,47.57,47.57,47.51,47.51,9798.0
2025-06-10 15:15:00,47.51,47.51,47.47,47.5,14172.0,47.51,47.51,47.47,47.5,14172.0
2025-06-10 15:20:00,47.5,47.54,47.48,47.52,28616.0,47.5,47.54,47.48,47.52,28616.0
2025-06-10 15:25:00,47.52,47.6,47.51,47.54,30737.0,47.52,47.6,47.51,47.54,30737.0
2025-06-10 15:30:00,47.54,47.54,47.49,47.52,37828.0,47.54,47.54,47.49,47.52,37828.0
2025-06-10 15:35:00,47.52,47.6,47.51,47.58,48205.0,47.52,47.6,47.51,47.58,48205.0
2025-06-10 15:40:00,47.58,47.6,47.53,47.58,44588.0,47.58,47.6,47.53,47.58,44588.0
2025-06-10 15:45:00,47.58,47.61,47.52,47.53,47101.0,47.58,47.61,47.52,47.53,47101.0
2025-06-10 15:50:00,47.53,47.61,47.49,47.54,51598.0,47.53,47.61,47.49,47.54,51598.0
2025-06-10 15:55:00,47.55,47.62,47.54,47.61,231586.0,47.55,47.62,47.54,47.61,231586.0
2025-06-11 09:30:00,47.6,47.6,47.31,47.48,28487.0,47.6,47.6,47.31,47.48,28487.0
2025-06-11 09:35:00,47.48,47.48,47.37,47.41,11529.0,47.48,47.48,47.37,47.41,11529.0
2025-06-11 09:40:00,47.37,47.54,47.37,47.52,8584.0,47.37,47.54,47.37,47.52,8584.0
2025-06-11 09:45:00,47.54,47.62,47.52,47.6,19786.0,47.54,47.62,47.52,47.6,19786.0
2025-06-11 09:50:00,47.62,47.67,47.6,47.61,7793.0,47.62,47.67,47.6,47.61,7793.0
2025-06-11 09:55:00,47.6,47.66,47.58,47.62,10526.0,47.6,47.66,47.58,47.62,10526.0
2025-06-11 10:00:00,47.64,47.66,47.51,47.6,14470.0,47.64,47.66,47.51,47.6,14470.0
2025-06-11 10:05:00,47.59,47.65,47.49,47.63,11509.0,47.59,47.65,47.49,47.63,11509.0
2025-06-11 10:10:00,47.65,47.7,47.62,47.66,6951.0,47.65,47.7,47.62,47.66,6951.0
2025-06-11 10:15:00,47.66,47.75,47.65,47.7,10870.0,47.66,47.75,47.65,47.7,10870.0
2025-06-11 10:20:00,47.69,47.71,47.65,47.66,8197.0,47.69,47.71,47.65,47.66,8197.0
2025-06-11 10:25:00,47.66,47.68,47.65,47.66,8217.0,47.66,47.68,47.65,47.66,8217.0
2025-06-11 10:30:00,47.67,47.69,47.65,47.68,6609.0,47.67,47.69,47.65,47.68,6609.0
2025-06-11 10:35:00,47.69,47.7,47.67,47.69,5601.0,47.69,47.7,47.67,47.69,5601.0
2025-06-11 10:40:00,47.69,47.77,47.65,47.77,11588.0,47.69,47.77,47.65,47.77,11588.0
2025-06-11 10:45:00,47.77,47.81,47.77,47.77,9380.0,47.77,47.81,47.77,47.77,9380.0
2025-06-11 10:50:00,47.77,47.8,47.74,47.78,5985.0,47.77,47.8,47.74,47.78,5985.0
2025-06-11 10:55:00,47.78,47.83,47.73,47.73,7355.0,47.78,47.83,47.73,47.73,7355.0
2025-06-11 11:00:00,47.74,47.8,47.73,47.78,6543.0,47.74,47.8,47.73,47.78,6543.0
2025-06-11 11:05:00,47.79,47.82,47.73,47.73,6771.0,47.79,47.82,47.73,47.73,6771.0
2025-06-11 11:10:00,47.73,47.84,47.72,47.81,5354.0,47.73,47.84,47.72,47.81,5354.0
2025-06-11 11:15:00,47.81,47.86,47.79,47.83,23535.0,47.81,47.86,47.79,47.83,23535.0
2025-06-11 11:20:00,47.81,47.85,47.75,47.82,17407.0,47.81,47.85,47.75,47.82,17407.0
2025-06-11 11:25:00,47.81,47.84,47.78,47.78,12016.0,47.81,47.84,47.78,47.78,12016.0
2025-06-11 11:30:00,47.78,47.89,47.75,47.79,32609.0,47.78,47.89,47.75,47.79,32609.0
2025-06-11 11:35:00,47.79,47.79,47.73,47.73,12543.0,47.79,47.79,47.73,47.73,12543.0
2025-06-11 11:40:00,47.73,47.76,47.71,47.72,4099.0,47.73,47.76,47.71,47.72,4099.0
2025-06-11 11:45:00,47.71,47.71,47.61,47.64,5801.0,47.71,47.71,47.61,47.64,5801.0
2025-06-11 11:50:00,47.64,47.67,47.62,47.65,23666.0,47.64,47.67,47.62,47.65,23666.0
2025-06-11 11:55:00,47.65,47.65,47.62,47.65,6083.0,47.65,47.65,47.62,47.65,6083.0
2025-06-11 12:00:00,47.66,47.66,47.58,47.59,15172.0,47.66,47.66,47.58,47.59,15172.0
2025-06-11 12:05:00,47.57,47.57,47.46,47.5,6565.0,47.57,47.57,47.46,47.5,6565.0
2025-06-11 12:10:00,47.48,47.49,47.44,47.48,3238.0,47.48,47.49,47.44,47.48,3238.0
2025-06-11 12:15:00,47.48,47.49,47.41,47.42,4309.0,47.48,47.49,47.41,47.42,4309.0
2025-06-11 12:20:00,47.42,47.46,47.38,47.45,4299.0,47.42,47.46,47.38,47.45,4299.0
2025-06-11 12:25:00,47.45,47.48,47.45,47.48,3279.0,47.45,47.48,47.45,47.48,3279.0
2025-06-11 12:30:00,47.48,47.53,47.48,47.51,4182.0,47.48,47.53,47.48,47.51,4182.0
2025-06-11 12:35:00,47.5,47.5,47.45,47.46,2852.0,47.5,47.5,47.45,47.46,2852.0
2025-06-11 12:40:00,47.47,47.5,47.45,47.5,9656.0,47.47,47.5,47.45,47.5,9656.0
2025-06-11 12:45:00,47.49,47.5,47.48,47.48,3784.0,47.49,47.5,47.48,47.48,3784.0
2025-06-11 12:50:00,47.48,47.48,47.41,47.41,3130.0,47.48,47.48,47.41,47.41,3130.0
2025-06-11 12:55:00,47.41,47.42,47.39,47.42,3218.0,47.41,47.42,47.39,47.42,3218.0
2025-06-11 13:00:00,47.41,47.48,47.41,47.47,9530.0,47.41,47.48,47.41,47.47,9530.0
2025-06-11 13:05:00,47.47,47.49,47.45,47.49,13099.0,47.47,47.49,47.45,47.49,13099.0
2025-06-11 13:10:00,47.49,47.5,47.46,47.47,5285.0,47.49,47.5,47.46,47.47,5285.0
2025-06-11 13:15:00,47.47,47.53,47.45,47.52,8938.0,47.47,47.53,47.45,47.52,8938.0
2025-06-11 13:20:00,47.52,47.55,47.52,47.54,3915.0,47.52,47.55,47.52,47.54,3915.0
2025-06-11 13:25:00,47.54,47.61,47.54,47.6,37075.0,47.54,47.61,47.54,47.6,37075.0
2025-06-11 13:30:00,47.59,47.59,47.53,47.54,10553.0,47.59,47.59,47.53,47.54,10553.0
2025-06-11 13:35:00,47.54,47.54,47.53,47.54,2338.0,47.54,47.54,47.53,47.54,2338.0
2025-06-11 13:40:00,47.54,47.57,47.53,47.56,9946.0,47.54,47.57,47.53,47.56,9946.0
2025-06-11 13:45:00,47.56,47.57,47.51,47.51,9643.0,47.56,47.57,47.51,47.51,9643.0
2025-06-11 13:50:00,47.51,47.51,47.45,47.45,4683.0,47.51,47.51,47.45,47.45,4683.0
2025-06-11 13:55:00,47.45,47.47,47.39,47.4,16789.0,47.45,47.47,47.39,47.4,16789.0
2025-06-11 14:00:00,47.4,47.42,47.22,47.29,16028.0,47.4,47.42,47.22,47.29,16028.0
2025-06-11 14:05:00,47.25,47.3,47.23,47.25,19026.0,47.25,47.3,47.23,47.25,19026.0
2025-06-11 14:10:00,47.23,47.23,47.11,47.11,12153.0,47.23,47.23,47.11,47.11,12153.0
2025-06-11 14:15:00,47.1,47.1,46.9,46.94,55511.0,47.1,47.1,46.9,46.94,55511.0
2025-06-11 14:20:00,46.95,47.05,46.93,47.05,17990.0,46.95,47.05,46.93,47.05,17990.0
2025-06-11 14:25:00,47.04,47.05,46.95,46.96,9317.0,47.04,47.05,46.95,46.96,9317.0
2025-06-11 14:30:00,46.94,47.03,46.91,47.02,13212.0,46.94,47.03,46.91,47.02,13212.0
2025-06-11 14:35:00,47.0,47.03,46.93,47.02,16129.0,47.0,47.03,46.93,47.02,16129.0
2025-06-11 14:40:00,47.01,47.08,47.01,47.07,7080.0,47.01,47.08,47.01,47.07,7080.0
2025-06-11 14:45:00,47.08,47.15,47.05,47.13,31867.0,47.08,47.15,47.05,47.13,31867.0
2025-06-11 14:50:00,47.11,47.12,47.05,47.05,7349.0,47.11,47.12,47.05,47.05,7349.0
2025-06-11 14:55:00,47.04,47.04,46.95,46.95,5901.0,47.04,47.04,46.95,46.95,5901.0
2025-06-11 15:00:00,46.96,46.97,46.87,46.89,10550.0,46.96,46.97,46.87,46.89,10550.0
2025-06-11 15:05:00,46.88,46.96,46.84,46.96,18948.0,46.88,46.96,46.84,46.96,18948.0
2025-06-11 15:10:00,46.96,47.0,46.95,46.97,9000.0,46.96,47.0,46.95,46.97,9000.0
2025-06-11 15:15:00,46.96,46.96,46.89,46.91,11303.0,46.96,46.96,46.89,46.91,11303.0
2025-06-11 15:20:00,46.89,46.95,46.89,46.91,20840.0,46.89,46.95,46.89,46.91,20840.0
2025-06-11 15:25:00,46.92,46.96,46.88,46.91,28252.0,46.92,46.96,46.88,46.91,28252.0
2025-06-11 15:30:00,46.91,46.94,46.89,46.89,17219.0,46.91,46.94,46.89,46.89,17219.0
2025-06-11 15:35:00,46.88,47.05,46.87,47.04,49935.0,46.88,47.05,46.87,47.04,49935.0
2025-06-11 15:40:00,47.05,47.06,46.99,47.03,42285.0,47.05,47.06,46.99,47.03,42285.0
2025-06-11 15:45:00,47.04,47.06,46.97,47.0,58660.0,47.04,47.06,46.97,47.0,58660.0
2025-06-11 15:50:00,47.01,47.07,46.99,47.02,133295.0,47.01,47.07,46.99,47.02,133295.0
2025-06-11 15:55:00,47.02,47.14,47.01,47.09,332165.0,47.02,47.14,47.01,47.09,332165.0
2025-06-12 09:30:00,46.69,46.86,46.36,46.38,55380.0,46.69,46.86,46.36,46.38,55380.0
2025-06-12 09:35:00,46.34,46.47,46.34,46.4,9440.0,46.34,46.47,46.34,46.4,9440.0
2025-06-12 09:40:00,46.38,46.47,46.34,46.45,8110.0,46.38,46.47,46.34,46.45,8110.0
2025-06-12 09:45:00,46.43,46.59,46.42,46.59,10769.0,46.43,46.59,46.42,46.59,10769.0
2025-06-12 09:50:00,46.57,46.66,46.57,46.62,13891.0,46.57,46.66,46.57,46.62,13891.0
2025-06-12 09:55:00,46.62,46.62,46.49,46.52,11327.0,46.62,46.62,46.49,46.52,11327.0
2025-06-12 10:00:00,46.52,46.8,46.51,46.78,29058.0,46.52,46.8,46.51,46.78,29058.0
2025-06-12 10:05:00,46.79,46.89,46.71,46.85,25863.0,46.79,46.89,46.71,46.85,25863.0
2025-06-12 10:10:00,46.85,46.91,46.79,46.89,21483.0,46.85,46.91,46.79,46.89,21483.0
2025-06-12 10:15:00,46.89,46.99,46.86,46.99,17726.0,46.89,46.99,46.86,46.99,17726.0
2025-06-12 10:20:00,46.97,47.03,46.95,47.02,14690.0,46.97,47.03,46.95,47.02,14690.0
2025-06-12 10:25:00,47.01,47.11,47.01,47.04,8602.0,47.01,47.11,47.01,47.04,8602.0
2025-06-12 10:30:00,47.05,47.14,47.04,47.07,14169.0,47.05,47.14,47.04,47.07,14169.0
2025-06-12 10:35:00,47.08,47.09,46.97,46.97,16148.0,47.08,47.09,46.97,46.97,16148.0
2025-06-12 10:40:00,46.97,47.0,46.89,46.89,10717.0,46.97,47.0,46.89,46.89,10717.0
2025-06-12 10:45:00,46.89,46.95,46.88,46.95,10961.0,46.89,46.95,46.88,46.95,10961.0
2025-06-12 10:50:00,46.93,46.97,46.91,46.97,18837.0,46.93,46.97,46.91,46.97,18837.0
2025-06-12 10:55:00,46.97,46.97,46.83,46.84,21292.0,46.97,46.97,46.83,46.84,21292.0
2025-06-12 11:00:00,46.84,46.88,46.79,46.83,14036.0,46.84,46.88,46.79,46.83,14036.0
2025-06-12 11:05:00,46.84,46.86,46.76,46.76,19230.0,46.84,46.86,46.76,46.76,19230.0
2025-06-12 11:10:00,46.75,46.76,46.68,46.75,13515.0,46.75,46.76,46.68,46.75,13515.0
2025-06-12 11:15:00,46.75,46.84,46.72,46.8,18951.0,46.75,46.84,46.72,46.8,18951.0
2025-06-12 11:20:00,46.8,46.84,46.68,46.7,25783.0,46.8,46.84,46.68,46.7,25783.0
2025-06-12 11:25:00,46.69,46.75,46.67,46.74,13680.0,46.69,46.75,46.67,46.74,13680.0
2025-06-12 11:30:00,46.75,46.76,46.69,46.73,12434.0,46.75,46.76,46.69,46.73,12434.0
2025-06-12 11:35:00,46.74,46.76,46.66,46.67,27314.0,46.74,46.76,46.66,46.67,27314.0
2025-06-12 11:40:00,46.67,46.71,46.66,46.69,11111.0,46.67,46.71,46.66,46.69,11111.0
2025-06-12 11:45:00,46.69,46.7,46.66,46.68,16917.0,46.69,46.7,46.66,46.68,16917.0
2025-06-12 11:50:00,46.69,46.77,46.68,46.77,18205.0,46.69,46.77,46.68,46.77,18205.0
2025-06-12 11:55:00,46.75,46.81,46.75,46.78,19181.0,46.75,46.81,46.75,46.78,19181.0
2025-06-12 12:00:00,46.78,46.84,46.77,46.79,12320.0,46.78,46.84,46.77,46.79,12320.0
2025-06-12 12:05:00,46.78,46.87,46.77,46.86,13438.0,46.78,46.87,46.77,46.86,13438.0
2025-06-12 12:10:00,46.87,46.93,46.87,46.88,5282.0,46.87,46.93,46.87,46.88,5282.0
2025-06-12 12:15:00,46.88,46.88,46.78,46.81,12230.0,46.88,46.88,46.78,46.81,12230.0
2025-06-12 12:20:00,46.8,46.84,46.8,46.8,24836.0,46.8,46.84,46.8,46.8,24836.0
2025-06-12 12:25:00,46.8,46.86,46.75,46.85,19922.0,46.8,46.86,46.75,46.85,19922.0
2025-06-12 12:30:00,46.84,46.88,46.76,46.88,13298.0,46.84,46.88,46.76,46.88,13298.0
2025-06-12 12:35:00,46.88,46.9,46.83,46.86,11518.0,46.88,46.9,46.83,46.86,11518.0
2025-06-12 12:40:00,46.86,46.89,46.84,46.88,10479.0,46.86,46.89,46.84,46.88,10479.0
2025-06-12 12:45:00,46.88,46.91,46.85,46.86,7823.0,46.88,46.91,46.85,46.86,7823.0
2025-06-12 12:50:00,46.84,46.87,46.84,46.86,6247.0,46.84,46.87,46.84,46.86,6247.0
2025-06-12 12:55:00,46.86,46.92,46.85,46.88,52062.0,46.86,46.92,46.85,46.88,52062.0
2025-06-12 13:00:00,46.88,47.06,46.88,47.0,19549.0,46.88,47.06,46.88,47.0,19549.0
2025-06-12 13:05:00,47.01,47.04,46.99,47.03,8365.0,47.01,47.04,46.99,47.03,8365.0
2025-06-12 13:10:00,47.03,47.09,47.03,47.08,15940.0,47.03,47.09,47.03,47.08,15940.0
2025-06-12 13:15:00,47.08,47.12,47.06,47.1,18729.0,47.08,47.12,47.06,47.1,18729.0
2025-06-12 13:20:00,47.11,47.14,47.09,47.12,22000.0,47.11,47.14,47.09,47.12,22000.0
2025-06-12 13:25:00,47.13,47.16,47.08,47.11,21922.0,47.13,47.16,47.08,47.11,21922.0
2025-06-12 13:30:00,47.11,47.17,47.11,47.17,9043.0,47.11,47.17,47.11,47.17,9043.0
2025-06-12 13:35:00,47.16,47.18,47.15,47.15,8023.0,47.16,47.18,47.15,47.15,8023.0
2025-06-12 13:40:00,47.15,47.18,47.12,47.18,16007.0,47.15,47.18,47.12,47.18,16007.0
2025-06-12 13:45:00,47.19,47.19,47.15,47.15,9459.0,47.19,47.19,47.15,47.15,9459.0
2025-06-12 13:50:00,47.15,47.18,47.15,47.17,2762.0,47.15,47.18,47.15,47.17,2762.0
2025-06-12 13:55:00,47.17,47.18,47.13,47.14,16538.0,47.17,47.18,47.13,47.14,16538.0
2025-06-12 14:00:00,47.14,47.16,47.12,47.16,11543.0,47.14,47.16,47.12,47.16,11543.0
2025-06-12 14:05:00,47.15,47.17,47.11,47.13,9505.0,47.15,47.17,47.11,47.13,9505.0
2025-06-12 14:10:00,47.13,47.13,47.1,47.11,8661.0,47.13,47.13,47.1,47.11,8661.0
2025-06-12 14:15:00,47.11,47.15,47.1,47.15,9040.0,47.11,47.15,47.1,47.15,9040.0
2025-06-12 14:20:00,47.15,47.15,47.08,47.08,10004.0,47.15,47.15,47.08,47.08,10004.0
2025-06-12 14:25:00,47.08,47.08,47.01,47.03,15548.0,47.08,47.08,47.01,47.03,15548.0
2025-06-12 14:30:00,47.03,47.05,47.01,47.04,14320.0,47.03,47.05,47.01,47.04,14320.0
2025-06-12 14:35:00,47.04,47.06,47.03,47.05,8559.0,47.04,47.06,47.03,47.05,8559.0
2025-06-12 14:40:00,47.05,47.07,47.03,47.04,7824.0,47.05,47.07,47.03,47.04,7824.0
2025-06-12 14:45:00,47.05,47.06,47.03,47.05,7688.0,47.05,47.06,47.03,47.05,7688.0
2025-06-12 14:50:00,47.06,47.08,47.04,47.07,6843.0,47.06,47.08,47.04,47.07,6843.0
2025-06-12 14:55:00,47.07,47.1,47.05,47.09,27378.0,47.07,47.1,47.05,47.09,27378.0
2025-06-12 15:00:00,47.08,47.14,47.08,47.14,12698.0,47.08,47.14,47.08,47.14,12698.0
2025-06-12 15:05:00,47.13,47.14,47.11,47.12,12147.0,47.13,47.14,47.11,47.12,12147.0
2025-06-12 15:10:00,47.11,47.16,47.1,47.13,17461.0,47.11,47.16,47.1,47.13,17461.0
2025-06-12 15:15:00,47.13,47.14,47.09,47.11,17898.0,47.13,47.14,47.09,47.11,17898.0
2025-06-12 15:20:00,47.11,47.11,47.07,47.08,12195.0,47.11,47.11,47.07,47.08,12195.0
2025-06-12 15:25:00,47.08,47.11,47.06,47.11,18703.0,47.08,47.11,47.06,47.11,18703.0
2025-06-12 15:30:00,47.1,47.14,47.09,47.14,15938.0,47.1,47.14,47.09,47.14,15938.0
2025-06-12 15:35:00,47.13,47.14,47.09,47.09,25696.0,47.13,47.14,47.09,47.09,25696.0
2025-06-12 15:40:00,47.1,47.1,47.02,47.05,34992.0,47.1,47.1,47.02,47.05,34992.0
2025-06-12 15:45:00,47.05,47.07,47.02,47.04,43112.0,47.05,47.07,47.02,47.04,43112.0
2025-06-12 15:50:00,47.03,47.1,47.0,47.07,70519.0,47.03,47.1,47.0,47.07,70519.0
2025-06-12 15:55:00,47.08,47.19,47.05,47.15,270203.0,47.08,47.19,47.05,47.15,270203.0
2025-06-13 09:30:00,46.34,46.6,46.34,46.55,69121.0,46.34,46.6,46.34,46.55,69121.0
2025-06-13 09:35:00,46.54,46.64,46.48,46.61,13183.0,46.54,46.64,46.48,46.61,13183.0
2025-06-13 09:40:00,46.62,46.72,46.6,46.68,11574.0,46.62,46.72,46.6,46.68,11574.0
2025-06-13 09:45:00,46.71,46.75,46.57,46.57,15627.0,46.71,46.75,46.57,46.57,15627.0
2025-06-13 09:50:00,46.57,46.6,46.41,46.41,23469.0,46.57,46.6,46.41,46.41,23469.0
2025-06-13 09:55:00,46.41,46.45,46.21,46.23,20712.0,46.41,46.45,46.21,46.23,20712.0
2025-06-13 10:00:00,46.26,46.39,46.2,46.32,76532.0,46.26,46.39,46.2,46.32,76532.0
2025-06-13 10:05:00,46.32,46.49,46.32,46.49,25106.0,46.32,46.49,46.32,46.49,25106.0
2025-06-13 10:10:00,46.48,46.56,46.37,46.55,28820.0,46.48,46.56,46.37,46.55,28820.0
2025-06-13 10:15:00,46.54,46.6,46.51,46.56,15985.0,46.54,46.6,46.51,46.56,15985.0
2025-06-13 10:20:00,46.57,46.62,46.52,46.62,24003.0,46.57,46.62,46.52,46.62,24003.0
2025-06-13 10:25:00,46.62,46.62,46.43,46.46,12473.0,46.62,46.62,46.43,46.46,12473.0
2025-06-13 10:30:00,46.47,46.55,46.46,46.55,12153.0,46.47,46.55,46.46,46.55,12153.0
2025-06-13 10:35:00,46.52,46.53,46.45,46.52,18956.0,46.52,46.53,46.45,46.52,18956.0
2025-06-13 10:40:00,46.52,46.55,46.45,46.47,17176.0,46.52,46.55,46.45,46.47,17176.0
2025-06-13 10:45:00,46.46,46.46,46.3,46.31,23552.0,46.46,46.46,46.3,46.31,23552.0
2025-06-13 10:50:00,46.31,46.5,46.3,46.49,9484.0,46.31,46.5,46.3,46.49,9484.0
2025-06-13 10:55:00,46.51,46.59,46.5,46.56,6557.0,46.51,46.59,46.5,46.56,6557.0
2025-06-13 11:00:00,46.58,46.65,46.57,46.63,7688.0,46.58,46.65,46.57,46.63,7688.0
2025-06-13 11:05:00,46.62,46.73,46.62,46.71,6720.0,46.62,46.73,46.62,46.71,6720.0
2025-06-13 11:10:00,46.7,46.7,46.64,46.66,5718.0,46.7,46.7,46.64,46.66,5718.0
2025-06-13 11:15:00,46.66,46.7,46.62,46.66,9307.0,46.66,46.7,46.62,46.66,9307.0
2025-06-13 11:20:00,46.67,46.71,46.65,46.69,7430.0,46.67,46.71,46.65,46.69,7430.0
2025-06-13 11:25:00,46.66,46.66,46.64,46.65,2223.0,46.66,46.66,46.64,46.65,2223.0
2025-06-13 11:30:00,46.65,46.69,46.62,46.63,12154.0,46.65,46.69,46.62,46.63,12154.0
2025-06-13 11:35:00,46.64,46.65,46.62,46.64,6009.0,46.64,46.65,46.62,46.64,6009.0
2025-06-13 11:40:00,46.64,46.71,46.62,46.71,6860.0,46.64,46.71,46.62,46.71,6860.0
2025-06-13 11:45:00,46.71,46.79,46.69,46.74,7165.0,46.71,46.79,46.69,46.74,7165.0
2025-06-13 11:50:00,46.74,46.76,46.73,46.74,3653.0,46.74,46.76,46.73,46.74,3653.0
2025-06-13 11:55:00,46.73,46.73,46.64,46.65,7028.0,46.73,46.73,46.64,46.65,7028.0
2025-06-13 12:00:00,46.65,46.65,46.58,46.59,3430.0,46.65,46.65,46.58,46.59,3430.0
2025-06-13 12:05:00,46.6,46.66,46.6,46.66,3581.0,46.6,46.66,46.6,46.66,3581.0
2025-06-13 12:10:00,46.66,46.66,46.63,46.64,5091.0,46.66,46.66,46.63,46.64,5091.0
2025-06-13 12:15:00,46.65,46.68,46.64,46.68,4088.0,46.65,46.68,46.64,46.68,4088.0
2025-06-13 12:20:00,46.66,46.67,46.63,46.66,9872.0,46.66,46.67,46.63,46.66,9872.0
2025-06-13 12:25:00,46.65,46.7,46.61,46.63,23494.0,46.65,46.7,46.61,46.63,23494.0
2025-06-13 12:30:00,46.63,46.7,46.63,46.63,11745.0,46.63,46.7,46.63,46.63,11745.0
2025-06-13 12:35:00,46.64,46.66,46.52,46.53,5923.0,46.64,46.66,46.52,46.53,5923.0
2025-06-13 12:40:00,46.52,46.52,46.46,46.47,7494.0,46.52,46.52,46.46,46.47,7494.0
2025-06-13 12:45:00,46.47,46.47,46.42,46.42,4332.0,46.47,46.47,46.42,46.42,4332.0
2025-06-13 12:50:00,46.42,46.56,46.42,46.55,10468.0,46.42,46.56,46.42,46.55,10468.0
2025-06-13 12:55:00,46.55,46.58,46.51,46.52,7683.0,46.55,46.58,46.51,46.52,7683.0
2025-06-13 13:00:00,46.52,46.59,46.51,46.52,8902.0,46.52,46.59,46.51,46.52,8902.0
2025-06-13 13:05:00,46.51,46.52,46.48,46.49,4406.0,46.51,46.52,46.48,46.49,4406.0
2025-06-13 13:10:00,46.48,46.48,46.41,46.41,25935.0,46.48,46.48,46.41,46.41,25935.0
2025-06-13 13:15:00,46.41,46.42,46.33,46.36,8632.0,46.41,46.42,46.33,46.36,8632.0
2025-06-13 13:20:00,46.36,46.44,46.36,46.37,4751.0,46.36,46.44,46.36,46.37,4751.0
2025-06-13 13:25:00,46.37,46.37,46.3,46.31,2038.0,46.37,46.37,46.3,46.31,2038.0
2025-06-13 13:30:00,46.3,46.32,46.25,46.25,5803.0,46.3,46.32,46.25,46.25,5803.0
2025-06-13 13:35:00,46.25,46.27,46.22,46.22,8171.0,46.25,46.27,46.22,46.22,8171.0
2025-06-13 13:40:00,46.22,46.23,46.14,46.17,9068.0,46.22,46.23,46.14,46.17,9068.0
2025-06-13 13:45:00,46.17,46.25,46.17,46.25,10205.0,46.17,46.25,46.17,46.25,10205.0
2025-06-13 13:50:00,46.25,46.32,46.25,46.3,6798.0,46.25,46.32,46.25,46.3,6798.0
2025-06-13 13:55:00,46.31,46.31,46.28,46.29,5502.0,46.31,46.31,46.28,46.29,5502.0
2025-06-13 14:00:00,46.28,46.31,46.19,46.23,12053.0,46.28,46.31,46.19,46.23,12053.0
2025-06-13 14:05:00,46.25,46.28,46.2,46.23,16513.0,46.25,46.28,46.2,46.23,16513.0
2025-06-13 14:10:00,46.23,46.23,46.17,46.17,14870.0,46.23,46.23,46.17,46.17,14870.0
2025-06-13 14:15:00,46.14,46.14,46.05,46.1,15523.0,46.14,46.14,46.05,46.1,15523.0
2025-06-13 14:20:00,46.1,46.1,46.01,46.02,8680.0,46.1,46.1,46.01,46.02,8680.0
2025-06-13 14:25:00,46.01,46.02,45.91,45.91,13226.0,46.01,46.02,45.91,45.91,13226.0
2025-06-13 14:30:00,45.92,45.96,45.8,45.83,10749.0,45.92,45.96,45.8,45.83,10749.0
2025-06-13 14:35:00,45.82,45.84,45.73,45.76,9549.0,45.82,45.84,45.73,45.76,9549.0
2025-06-13 14:40:00,45.75,45.8,45.73,45.76,6919.0,45.75,45.8,45.73,45.76,6919.0
2025-06-13 14:45:00,45.76,45.84,45.75,45.75,12835.0,45.76,45.84,45.75,45.75,12835.0
2025-06-13 14:50:00,45.77,45.87,45.77,45.87,6331.0,45.77,45.87,45.77,45.87,6331.0
2025-06-13 14:55:00,45.86,45.88,45.79,45.84,9561.0,45.86,45.88,45.79,45.84,9561.0
2025-06-13 15:00:00,45.85,45.86,45.74,45.8,9067.0,45.85,45.86,45.74,45.8,9067.0
2025-06-13 15:05:00,45.8,45.87,45.79,45.86,8708.0,45.8,45.87,45.79,45.86,8708.0
2025-06-13 15:10:00,45.86,45.87,45.82,45.85,9048.0,45.86,45.87,45.82,45.85,9048.0
2025-06-13 15:15:00,45.86,45.87,45.76,45.76,7153.0,45.86,45.87,45.76,45.76,7153.0
2025-06-13 15:20:00,45.78,45.8,45.72,45.72,12256.0,45.78,45.8,45.72,45.72,12256.0
2025-06-13 15:25:00,45.72,45.73,45.63,45.65,18214.0,45.72,45.73,45.63,45.65,18214.0
2025-06-13 15:30:00,45.65,45.67,45.6,45.67,21185.0,45.65,45.67,45.6,45.67,21185.0
2025-06-13 15:35:00,45.68,45.79,45.68,45.75,31839.0,45.68,45.79,45.68,45.75,31839.0
2025-06-13 15:40:00,45.76,45.79,45.7,45.72,32614.0,45.76,45.79,45.7,45.72,32614.0
2025-06-13 15:45:00,45.71,45.73,45.62,45.68,36542.0,45.71,45.73,45.62,45.68,36542.0
2025-06-13 15:50:00,45.7,45.76,45.68,45.71,55894.0,45.7,45.76,45.68,45.71,55894.0
2025-06-13 15:55:00,45.7,46.02,45.7,45.91,647460.0,45.7,46.02,45.7,45.91,647460.0
2025-06-16 09:30:00,46.5,46.56,46.23,46.43,38924.0,46.5,46.56,46.23,46.43,38924.0
2025-06-16 09:35:00,46.5,46.53,46.32,46.32,7974.0,46.5,46.53,46.32,46.32,7974.0
2025-06-16 09:40:00,46.3,46.35,46.22,46.35,22422.0,46.3,46.35,46.22,46.35,22422.0
2025-06-16 09:45:00,46.35,46.57,46.35,46.55,9772.0,46.35,46.57,46.35,46.55,9772.0
2025-06-16 09:50:00,46.55,46.55,46.42,46.53,8008.0,46.55,46.55,46.42,46.53,8008.0
2025-06-16 09:55:00,46.53,46.59,46.51,46.54,13629.0,46.53,46.59,46.51,46.54,13629.0
2025-06-16 10:00:00,46.54,46.69,46.51,46.53,37957.0,46.54,46.69,46.51,46.53,37957.0
2025-06-16 10:05:00,46.53,46.67,46.49,46.63,25462.0,46.53,46.67,46.49,46.63,25462.0
2025-06-16 10:10:00,46.63,46.74,46.62,46.71,28338.0,46.63,46.74,46.62,46.71,28338.0
2025-06-16 10:15:00,46.72,46.89,46.72,46.89,31292.0,46.72,46.89,46.72,46.89,31292.0
2025-06-16 10:20:00,46.89,46.89,46.73,46.78,62178.0,46.89,46.89,46.73,46.78,62178.0
2025-06-16 10:25:00,46.76,46.76,46.62,46.64,8130.0,46.76,46.76,46.62,46.64,8130.0
2025-06-16 10:30:00,46.65,46.88,46.64,46.85,40378.0,46.65,46.88,46.64,46.85,40378.0
2025-06-16 10:35:00,46.86,46.94,46.85,46.89,15831.0,46.86,46.94,46.85,46.89,15831.0
2025-06-16 10:40:00,46.9,46.98,46.88,46.97,14713.0,46.9,46.98,46.88,46.97,14713.0
2025-06-16 10:45:00,46.97,47.01,46.95,46.97,8877.0,46.97,47.01,46.95,46.97,8877.0
2025-06-16 10:50:00,46.98,47.02,46.92,46.97,17675.0,46.98,47.02,46.92,46.97,17675.0
2025-06-16 10:55:00,46.98,47.02,46.95,47.01,10467.0,46.98,47.02,46.95,47.01,10467.0
2025-06-16 11:00:00,47.01,47.01,46.93,46.93,9453.0,47.01,47.01,46.93,46.93,9453.0
2025-06-16 11:05:00,46.92,46.94,46.87,46.91,16540.0,46.92,46.94,46.87,46.91,16540.0
2025-06-16 11:10:00,46.91,46.91,46.85,46.86,15919.0,46.91,46.91,46.85,46.86,15919.0
2025-06-16 11:15:00,46.86,46.86,46.8,46.82,11262.0,46.86,46.86,46.8,46.82,11262.0
2025-06-16 11:20:00,46.83,46.84,46.79,46.79,5913.0,46.83,46.84,46.79,46.79,5913.0
2025-06-16 11:25:00,46.78,46.79,46.71,46.76,12845.0,46.78,46.79,46.71,46.76,12845.0
2025-06-16 11:30:00,46.77,46.79,46.71,46.73,15847.0,46.77,46.79,46.71,46.73,15847.0
2025-06-16 11:35:00,46.73,46.75,46.69,46.7,21635.0,46.73,46.75,46.69,46.7,21635.0
2025-06-16 11:40:00,46.7,46.74,46.67,46.67,8949.0,46.7,46.74,46.67,46.67,8949.0
2025-06-16 11:45:00,46.67,46.72,46.65,46.69,9115.0,46.67,46.72,46.65,46.69,9115.0
2025-06-16 11:50:00,46.68,46.69,46.65,46.65,2775.0,46.68,46.69,46.65,46.65,2775.0
2025-06-16 11:55:00,46.66,46.66,46.54,46.56,10148.0,46.66,46.66,46.54,46.56,10148.0
2025-06-16 12:00:00,46.56,46.57,46.51,46.52,5985.0,46.56,46.57,46.51,46.52,5985.0
2025-06-16 12:05:00,46.53,46.55,46.48,46.52,8900.0,46.53,46.55,46.48,46.52,8900.0
2025-06-16 12:10:00,46.52,46.56,46.51,46.56,4112.0,46.52,46.56,46.51,46.56,4112.0
2025-06-16 12:15:00,46.55,46.58,46.52,46.58,6412.0,46.55,46.58,46.52,46.58,6412.0
2025-06-16 12:20:00,46.58,46.61,46.57,46.61,10793.0,46.58,46.61,46.57,46.61,10793.0
2025-06-16 12:25:00,46.6,46.64,46.59,46.64,11925.0,46.6,46.64,46.59,46.64,11925.0
2025-06-16 12:30:00,46.63,46.68,46.63,46.67,6075.0,46.63,46.68,46.63,46.67,6075.0
2025-06-16 12:35:00,46.66,46.68,46.62,46.65,17501.0,46.66,46.68,46.62,46.65,17501.0
2025-06-16 12:40:00,46.64,46.65,46.6,46.6,9703.0,46.64,46.65,46.6,46.6,9703.0
2025-06-16 12:45:00,46.59,46.65,46.59,46.63,5973.0,46.59,46.65,46.59,46.63,5973.0
2025-06-16 12:50:00,46.64,46.67,46.63,46.63,43139.0,46.64,46.67,46.63,46.63,43139.0
2025-06-16 12:55:00,46.61,46.63,46.58,46.63,7617.0,46.61,46.63,46.58,46.63,7617.0
2025-06-16 13:00:00,46.63,46.63,46.61,46.61,4963.0,46.63,46.63,46.61,46.61,4963.0
2025-06-16 13:05:00,46.61,46.61,46.56,46.6,9299.0,46.61,46.61,46.56,46.6,9299.0
2025-06-16 13:10:00,46.6,46.62,46.57,46.58,8953.0,46.6,46.62,46.57,46.58,8953.0
2025-06-16 13:15:00,46.58,46.59,46.51,46.55,14262.0,46.58,46.59,46.51,46.55,14262.0
2025-06-16 13:20:00,46.55,46.58,46.53,46.54,6459.0,46.55,46.58,46.53,46.54,6459.0
2025-06-16 13:25:00,46.54,46.6,46.54,46.58,10206.0,46.54,46.6,46.54,46.58,10206.0
2025-06-16 13:30:00,46.58,46.67,46.58,46.67,14414.0,46.58,46.67,46.58,46.67,14414.0
2025-06-16 13:35:00,46.68,46.68,46.58,46.59,9094.0,46.68,46.68,46.58,46.59,9094.0
2025-06-16 13:40:00,46.58,46.61,46.58,46.59,8047.0,46.58,46.61,46.58,46.59,8047.0
2025-06-16 13:45:00,46.59,46.61,46.58,46.58,3292.0,46.59,46.61,46.58,46.58,3292.0
2025-06-16 13:50:00,46.57,46.57,46.53,46.53,5110.0,46.57,46.57,46.53,46.53,5110.0
2025-06-16 13:55:00,46.51,46.51,46.45,46.46,4757.0,46.51,46.51,46.45,46.46,4757.0
2025-06-16 14:00:00,46.45,46.53,46.43,46.52,10565.0,46.45,46.53,46.43,46.52,10565.0
2025-06-16 14:05:00,46.52,46.54,46.49,46.51,5524.0,46.52,46.54,46.49,46.51,5524.0
2025-06-16 14:10:00,46.51,46.53,46.44,46.47,10770.0,46.51,46.53,46.44,46.47,10770.0
2025-06-16 14:15:00,46.46,46.51,46.46,46.5,10824.0,46.46,46.51,46.46,46.5,10824.0
2025-06-16 14:20:00,46.5,46.52,46.47,46.52,3791.0,46.5,46.52,46.47,46.52,3791.0
2025-06-16 14:25:00,46.53,46.54,46.52,46.52,3693.0,46.53,46.54,46.52,46.52,3693.0
2025-06-16 14:30:00,46.51,46.52,46.49,46.51,11598.0,46.51,46.52,46.49,46.51,11598.0
2025-06-16 14:35:00,46.52,46.56,46.51,46.55,8444.0,46.52,46.56,46.51,46.55,8444.0
2025-06-16 14:40:00,46.56,46.61,46.56,46.6,13052.0,46.56,46.61,46.56,46.6,13052.0
2025-06-16 14:45:00,46.6,46.6,46.53,46.55,51004.0,46.6,46.6,46.53,46.55,51004.0
2025-06-16 14:50:00,46.56,46.65,46.56,46.63,12321.0,46.56,46.65,46.56,46.63,12321.0
2025-06-16 14:55:00,46.63,46.67,46.62,46.62,3689.0,46.63,46.67,46.62,46.62,3689.0
2025-06-16 15:00:00,46.62,46.62,46.57,46.58,5818.0,46.62,46.62,46.57,46.58,5818.0
2025-06-16 15:05:00,46.58,46.6,46.56,46.57,9416.0,46.58,46.6,46.56,46.57,9416.0
2025-06-16 15:10:00,46.56,46.59,46.56,46.57,19605.0,46.56,46.59,46.56,46.57,19605.0
2025-06-16 15:15:00,46.57,46.59,46.55,46.55,13473.0,46.57,46.59,46.55,46.55,13473.0
2025-06-16 15:20:00,46.55,46.62,46.54,46.55,16076.0,46.55,46.62,46.54,46.55,16076.0
2025-06-16 15:25:00,46.54,46.57,46.49,46.5,10105.0,46.54,46.57,46.49,46.5,10105.0
2025-06-16 15:30:00,46.49,46.49,46.4,46.45,19786.0,46.49,46.49,46.4,46.45,19786.0
2025-06-16 15:35:00,46.45,46.49,46.39,46.41,23999.0,46.45,46.49,46.39,46.41,23999.0
2025-06-16 15:40:00,46.41,46.45,46.4,46.44,16505.0,46.41,46.45,46.4,46.44,16505.0
2025-06-16 15:45:00,46.45,46.45,46.39,46.42,26575.0,46.45,46.45,46.39,46.42,26575.0
2025-06-16 15:50:00,46.41,46.52,46.4,46.5,22314.0,46.41,46.52,46.4,46.5,22314.0
2025-06-16 15:55:00,46.5,46.58,46.46,46.56,253342.0,46.5,46.58,46.46,46.56,253342.0
2025-06-17 09:30:00,46.03,46.13,45.79,46.03,68251.0,46.03,46.13,45.79,46.03,68251.0
2025-06-17 09:35:00,46.03,46.03,45.88,45.93,7657.0,46.03,46.03,45.88,45.93,7657.0
2025-06-17 09:40:00,45.96,46.13,45.95,46.09,33305.0,45.96,46.13,45.95,46.09,33305.0
2025-06-17 09:45:00,46.07,46.15,46.03,46.08,24418.0,46.07,46.15,46.03,46.08,24418.0
2025-06-17 09:50:00,46.08,46.16,46.07,46.16,9418.0,46.08,46.16,46.07,46.16,9418.0
2025-06-17 09:55:00,46.16,46.19,46.12,46.12,16052.0,46.16,46.19,46.12,46.12,16052.0
2025-06-17 10:00:00,46.13,46.18,45.97,45.97,22009.0,46.13,46.18,45.97,45.97,22009.0
2025-06-17 10:05:00,46.0,46.14,46.0,46.14,34958.0,46.0,46.14,46.0,46.14,34958.0
2025-06-17 10:10:00,46.16,46.2,46.12,46.18,10221.0,46.16,46.2,46.12,46.18,10221.0
2025-06-17 10:15:00,46.18,46.29,46.13,46.27,63884.0,46.18,46.29,46.13,46.27,63884.0
2025-06-17 10:20:00,46.27,46.34,46.24,46.25,15160.0,46.27,46.34,46.24,46.25,15160.0
2025-06-17 10:25:00,46.25,46.34,46.24,46.33,54546.0,46.25,46.34,46.24,46.33,54546.0
2025-06-17 10:30:00,46.33,46.35,46.28,46.3,10328.0,46.33,46.35,46.28,46.3,10328.0
2025-06-17 10:35:00,46.3,46.3,46.24,46.28,7987.0,46.3,46.3,46.24,46.28,7987.0
2025-06-17 10:40:00,46.28,46.29,46.21,46.26,10926.0,46.28,46.29,46.21,46.26,10926.0
2025-06-17 10:45:00,46.25,46.38,46.24,46.36,9516.0,46.25,46.38,46.24,46.36,9516.0
2025-06-17 10:50:00,46.36,46.41,46.31,46.36,13700.0,46.36,46.41,46.31,46.36,13700.0
2025-06-17 10:55:00,46.37,46.38,46.31,46.32,5436.0,46.37,46.38,46.31,46.32,5436.0
2025-06-17 11:00:00,46.32,46.33,46.25,46.26,11575.0,46.32,46.33,46.25,46.26,11575.0
2025-06-17 11:05:00,46.25,46.29,46.25,46.27,6476.0,46.25,46.29,46.25,46.27,6476.0
2025-06-17 11:10:00,46.29,46.33,46.27,46.32,6950.0,46.29,46.33,46.27,46.32,6950.0
2025-06-17 11:15:00,46.33,46.33,46.26,46.3,14802.0,46.33,46.33,46.26,46.3,14802.0
2025-06-17 11:20:00,46.3,46.37,46.27,46.33,16413.0,46.3,46.37,46.27,46.33,16413.0
2025-06-17 11:25:00,46.33,46.33,46.22,46.24,89310.0,46.33,46.33,46.22,46.24,89310.0
2025-06-17 11:30:00,46.24,46.27,46.21,46.27,28643.0,46.24,46.27,46.21,46.27,28643.0
2025-06-17 11:35:00,46.27,46.36,46.24,46.33,32840.0,46.27,46.36,46.24,46.33,32840.0
2025-06-17 11:40:00,46.33,46.36,46.32,46.33,5050.0,46.33,46.36,46.32,46.33,5050.0
2025-06-17 11:45:00,46.34,46.35,46.3,46.35,57989.0,46.34,46.35,46.3,46.35,57989.0
2025-06-17 11:50:00,46.34,46.36,46.31,46.32,5064.0,46.34,46.36,46.31,46.32,5064.0
2025-06-17 11:55:00,46.32,46.36,46.3,46.34,14593.0,46.32,46.36,46.3,46.34,14593.0
2025-06-17 12:00:00,46.34,46.38,46.33,46.37,6942.0,46.34,46.38,46.33,46.37,6942.0
2025-06-17 12:05:00,46.36,46.36,46.23,46.25,12086.0,46.36,46.36,46.23,46.25,12086.0
2025-06-17 12:10:00,46.26,46.31,46.26,46.29,4917.0,46.26,46.31,46.26,46.29,4917.0
2025-06-17 12:15:00,46.3,46.32,46.28,46.31,4826.0,46.3,46.32,46.28,46.31,4826.0
2025-06-17 12:20:00,46.32,46.33,46.28,46.31,6154.0,46.32,46.33,46.28,46.31,6154.0
2025-06-17 12:25:00,46.31,46.33,46.3,46.32,3779.0,46.31,46.33,46.3,46.32,3779.0
2025-06-17 12:30:00,46.31,46.31,46.27,46.28,3583.0,46.31,46.31,46.27,46.28,3583.0
2025-06-17 12:35:00,46.27,46.27,46.25,46.26,8505.0,46.27,46.27,46.25,46.26,8505.0
2025-06-17 12:40:00,46.26,46.28,46.21,46.21,39100.0,46.26,46.28,46.21,46.21,39100.0
2025-06-17 12:45:00,46.22,46.25,46.18,46.21,16771.0,46.22,46.25,46.18,46.21,16771.0
2025-06-17 12:50:00,46.22,46.22,46.15,46.15,47340.0,46.22,46.22,46.15,46.15,47340.0
2025-06-17 12:55:00,46.15,46.15,46.03,46.06,5951.0,46.15,46.15,46.03,46.06,5951.0
2025-06-17 13:00:00,46.06,46.09,46.04,46.06,5974.0,46.06,46.09,46.04,46.06,5974.0
2025-06-17 13:05:00,46.05,46.07,46.01,46.06,39251.0,46.05,46.07,46.01,46.06,39251.0
2025-06-17 13:10:00,46.06,46.12,46.06,46.12,26475.0,46.06,46.12,46.06,46.12,26475.0
2025-06-17 13:15:00,46.11,46.11,46.06,46.09,7326.0,46.11,46.11,46.06,46.09,7326.0
2025-06-17 13:20:00,46.07,46.07,46.04,46.04,24944.0,46.07,46.07,46.04,46.04,24944.0
2025-06-17 13:25:00,46.03,46.03,45.99,46.0,4379.0,46.03,46.03,45.99,46.0,4379.0
2025-06-17 13:30:00,45.98,46.07,45.98,46.07,16284.0,45.98,46.07,45.98,46.07,16284.0
2025-06-17 13:35:00,46.08,46.09,46.04,46.04,9715.0,46.08,46.09,46.04,46.04,9715.0
2025-06-17 13:40:00,46.03,46.06,46.0,46.01,33613.0,46.03,46.06,46.0,46.01,33613.0
2025-06-17 13:45:00,46.02,46.02,45.83,45.86,24363.0,46.02,46.02,45.83,45.86,24363.0
2025-06-17 13:50:00,45.85,45.91,45.81,45.89,12236.0,45.85,45.91,45.81,45.89,12236.0
2025-06-17 13:55:00,45.89,45.93,45.86,45.89,32216.0,45.89,45.93,45.86,45.89,32216.0
2025-06-17 14:00:00,45.89,45.89,45.81,45.84,21972.0,45.89,45.89,45.81,45.84,21972.0
2025-06-17 14:05:00,45.86,45.87,45.82,45.84,11703.0,45.86,45.87,45.82,45.84,11703.0
2025-06-17 14:10:00,45.84,45.86,45.82,45.84,28740.0,45.84,45.86,45.82,45.84,28740.0
2025-06-17 14:15:00,45.84,45.85,45.79,45.84,52774.0,45.84,45.85,45.79,45.84,52774.0
2025-06-17 14:20:00,45.84,45.85,45.8,45.84,19072.0,45.84,45.85,45.8,45.84,19072.0
2025-06-17 14:25:00,45.84,45.85,45.77,45.81,15476.0,45.84,45.85,45.77,45.81,15476.0
2025-06-17 14:30:00,45.81,45.86,45.81,45.83,6322.0,45.81,45.86,45.81,45.83,6322.0
2025-06-17 14:35:00,45.84,45.85,45.82,45.82,7503.0,45.84,45.85,45.82,45.82,7503.0
2025-06-17 14:40:00,45.83,45.91,45.83,45.88,17683.0,45.83,45.91,45.83,45.88,17683.0
2025-06-17 14:45:00,45.89,45.92,45.89,45.9,6790.0,45.89,45.92,45.89,45.9,6790.0
2025-06-17 14:50:00,45.89,45.91,45.86,45.87,4837.0,45.89,45.91,45.86,45.87,4837.0
2025-06-17 14:55:00,45.89,45.93,45.87,45.93,10262.0,45.89,45.93,45.87,45.93,10262.0
2025-06-17 15:00:00,45.92,45.93,45.84,45.84,6108.0,45.92,45.93,45.84,45.84,6108.0
2025-06-17 15:05:00,45.84,45.85,45.76,45.78,7597.0,45.84,45.85,45.76,45.78,7597.0
2025-06-17 15:10:00,45.77,45.81,45.76,45.78,12779.0,45.77,45.81,45.76,45.78,12779.0
2025-06-17 15:15:00,45.79,45.82,45.77,45.81,17757.0,45.79,45.82,45.77,45.81,17757.0
2025-06-17 15:20:00,45.8,45.86,45.78,45.86,13263.0,45.8,45.86,45.78,45.86,13263.0
2025-06-17 15:25:00,45.85,45.87,45.83,45.86,17171.0,45.85,45.87,45.83,45.86,17171.0
2025-06-17 15:30:00,45.86,45.87,45.81,45.83,24178.0,45.86,45.87,45.81,45.83,24178.0
2025-06-17 15:35:00,45.83,45.83,45.76,45.77,16527.0,45.83,45.83,45.76,45.77,16527.0
2025-06-17 15:40:00,45.77,45.77,45.68,45.71,23207.0,45.77,45.77,45.68,45.71,23207.0
2025-06-17 15:45:00,45.71,45.76,45.7,45.71,25839.0,45.71,45.76,45.7,45.71,25839.0
2025-06-17 15:50:00,45.71,45.84,45.67,45.8,111180.0,45.71,45.84,45.67,45.8,111180.0
2025-06-17 15:55:00,45.8,45.95,45.76,45.93,364952.0,45.8,45.95,45.76,45.93,364952.0
2025-06-18 09:30:00,46.05,46.14,45.88,46.07,95902.0,46.05,46.14,45.88,46.07,95902.0
2025-06-18 09:35:00,46.07,46.1,46.02,46.07,6026.0,46.07,46.1,46.02,46.07,6026.0
2025-06-18 09:40:00,46.07,46.07,45.86,45.97,16187.0,46.07,46.07,45.86,45.97,16187.0
2025-06-18 09:45:00,45.97,46.11,45.96,46.1,7432.0,45.97,46.11,45.96,46.1,7432.0
2025-06-18 09:50:00,46.11,46.15,46.02,46.05,6469.0,46.11,46.15,46.02,46.05,6469.0
2025-06-18 09:55:00,46.04,46.04,45.76,45.76,17028.0,46.04,46.04,45.76,45.76,17028.0
2025-06-18 10:00:00,45.72,45.88,45.71,45.84,37190.0,45.72,45.88,45.71,45.84,37190.0
2025-06-18 10:05:00,45.83,45.9,45.78,45.9,19748.0,45.83,45.9,45.78,45.9,19748.0
2025-06-18 10:10:00,45.9,45.98,45.85,45.97,17962.0,45.9,45.98,45.85,45.97,17962.0
2025-06-18 10:15:00,45.97,46.0,45.92,45.95,19214.0,45.97,46.0,45.92,45.95,19214.0
2025-06-18 10:20:00,45.95,46.03,45.95,45.98,10287.0,45.95,46.03,45.95,45.98,10287.0
2025-06-18 10:25:00,46.0,46.05,45.97,46.01,12031.0,46.0,46.05,45.97,46.01,12031.0
2025-06-18 10:30:00,46.02,46.08,46.02,46.05,51270.0,46.02,46.08,46.02,46.05,51270.0
2025-06-18 10:35:00,46.04,46.07,46.01,46.02,11308.0,46.04,46.07,46.01,46.02,11308.0
2025-06-18 10:40:00,46.04,46.12,46.0,46.1,13166.0,46.04,46.12,46.0,46.1,13166.0
2025-06-18 10:45:00,46.11,46.14,46.04,46.05,12137.0,46.11,46.14,46.04,46.05,12137.0
2025-06-18 10:50:00,46.06,46.1,46.02,46.05,7949.0,46.06,46.1,46.02,46.05,7949.0
2025-06-18 10:55:00,46.05,46.1,46.03,46.09,11010.0,46.05,46.1,46.03,46.09,11010.0
2025-06-18 11:00:00,46.1,46.19,46.09,46.13,57629.0,46.1,46.19,46.09,46.13,57629.0
2025-06-18 11:05:00,46.16,46.22,46.09,46.09,12934.0,46.16,46.22,46.09,46.09,12934.0
2025-06-18 11:10:00,46.09,46.1,45.98,46.01,18431.0,46.09,46.1,45.98,46.01,18431.0
2025-06-18 11:15:00,46.02,46.14,46.01,46.13,18018.0,46.02,46.14,46.01,46.13,18018.0
2025-06-18 11:20:00,46.13,46.16,46.11,46.14,44008.0,46.13,46.16,46.11,46.14,44008.0
2025-06-18 11:25:00,46.14,46.15,46.08,46.13,25105.0,46.14,46.15,46.08,46.13,25105.0
2025-06-18 11:30:00,46.14,46.16,46.11,46.12,12314.0,46.14,46.16,46.11,46.12,12314.0
2025-06-18 11:35:00,46.13,46.13,46.08,46.12,29072.0,46.13,46.13,46.08,46.12,29072.0
2025-06-18 11:40:00,46.11,46.17,46.06,46.17,24889.0,46.11,46.17,46.06,46.17,24889.0
2025-06-18 11:45:00,46.18,46.19,46.15,46.16,7348.0,46.18,46.19,46.15,46.16,7348.0
2025-06-18 11:50:00,46.16,46.19,46.16,46.17,6761.0,46.16,46.19,46.16,46.17,6761.0
2025-06-18 11:55:00,46.17,46.18,46.04,46.08,55938.0,46.17,46.18,46.04,46.08,55938.0
2025-06-18 12:00:00,46.06,46.21,46.06,46.18,21806.0,46.06,46.21,46.06,46.18,21806.0
2025-06-18 12:05:00,46.19,46.25,46.18,46.23,5823.0,46.19,46.25,46.18,46.23,5823.0
2025-06-18 12:10:00,46.24,46.28,46.23,46.25,9327.0,46.24,46.28,46.23,46.25,9327.0
2025-06-18 12:15:00,46.25,46.27,46.18,46.2,17782.0,46.25,46.27,46.18,46.2,17782.0
2025-06-18 12:20:00,46.21,46.22,46.2,46.2,6609.0,46.21,46.22,46.2,46.2,6609.0
2025-06-18 12:25:00,46.22,46.28,46.21,46.28,12276.0,46.22,46.28,46.21,46.28,12276.0
2025-06-18 12:30:00,46.28,46.29,46.28,46.29,2177.0,46.28,46.29,46.28,46.29,2177.0
2025-06-18 12:35:00,46.26,46.31,46.26,46.31,5991.0,46.26,46.31,46.26,46.31,5991.0
2025-06-18 12:40:00,46.3,46.3,46.27,46.28,6150.0,46.3,46.3,46.27,46.28,6150.0
2025-06-18 12:45:00,46.27,46.28,46.24,46.26,10386.0,46.27,46.28,46.24,46.26,10386.0
2025-06-18 12:50:00,46.25,46.28,46.21,46.21,18800.0,46.25,46.28,46.21,46.21,18800.0
2025-06-18 12:55:00,46.23,46.27,46.2,46.25,62808.0,46.23,46.27,46.2,46.25,62808.0
2025-06-18 13:00:00,46.23,46.26,46.19,46.21,57456.0,46.23,46.26,46.19,46.21,57456.0
2025-06-18 13:05:00,46.22,46.23,46.19,46.21,18282.0,46.22,46.23,46.19,46.21,18282.0
2025-06-18 13:10:00,46.21,46.21,46.19,46.19,6089.0,46.21,46.21,46.19,46.19,6089.0
2025-06-18 13:15:00,46.18,46.2,46.18,46.19,12436.0,46.18,46.2,46.18,46.19,12436.0
2025-06-18 13:20:00,46.19,46.2,46.17,46.19,20912.0,46.19,46.2,46.17,46.19,20912.0
2025-06-18 13:25:00,46.17,46.2,46.16,46.16,18300.0,46.17,46.2,46.16,46.16,18300.0
2025-06-18 13:30:00,46.16,46.17,46.1,46.11,34091.0,46.16,46.17,46.1,46.11,34091.0
2025-06-18 13:35:00,46.1,46.15,46.09,46.14,26745.0,46.1,46.15,46.09,46.14,26745.0
2025-06-18 13:40:00,46.15,46.18,46.13,46.16,14854.0,46.15,46.18,46.13,46.16,14854.0
2025-06-18 13:45:00,46.17,46.21,46.16,46.19,5290.0,46.17,46.21,46.16,46.19,5290.0
2025-06-18 13:50:00,46.19,46.26,46.19,46.25,10895.0,46.19,46.26,46.19,46.25,10895.0
2025-06-18 13:55:00,46.25,46.28,46.24,46.26,15177.0,46.25,46.28,46.24,46.26,15177.0
2025-06-18 14:00:00,46.24,46.44,46.11,46.12,52759.0,46.24,46.44,46.11,46.12,52759.0
2025-06-18 14:05:00,46.13,46.18,46.11,46.11,36535.0,46.13,46.18,46.11,46.11,36535.0
2025-06-18 14:10:00,46.12,46.13,46.07,46.11,23932.0,46.12,46.13,46.07,46.11,23932.0
2025-06-18 14:15:00,46.11,46.16,46.1,46.11,24941.0,46.11,46.16,46.1,46.11,24941.0
2025-06-18 14:20:00,46.1,46.16,46.08,46.12,52288.0,46.1,46.16,46.08,46.12,52288.0
2025-06-18 14:25:00,46.12,46.15,46.11,46.15,10284.0,46.12,46.15,46.11,46.15,10284.0
2025-06-18 14:30:00,46.15,46.23,46.13,46.22,14368.0,46.15,46.23,46.13,46.22,14368.0
2025-06-18 14:35:00,46.21,46.23,46.11,46.22,32140.0,46.21,46.23,46.11,46.22,32140.0
2025-06-18 14:40:00,46.2,46.3,46.18,46.28,12969.0,46.2,46.3,46.18,46.28,12969.0
2025-06-18 14:45:00,46.28,46.3,46.2,46.24,38438.0,46.28,46.3,46.2,46.24,38438.0
2025-06-18 14:50:00,46.23,46.23,46.11,46.15,32871.0,46.23,46.23,46.11,46.15,32871.0
2025-06-18 14:55:00,46.16,46.16,45.96,45.98,33231.0,46.16,46.16,45.96,45.98,33231.0
2025-06-18 15:00:00,45.96,46.13,45.92,46.13,18152.0,45.96,46.13,45.92,46.13,18152.0
2025-06-18 15:05:00,46.14,46.16,46.02,46.03,49091.0,46.14,46.16,46.02,46.03,49091.0
2025-06-18 15:10:00,46.01,46.2,45.99,46.15,85475.0,46.01,46.2,45.99,46.15,85475.0
2025-06-18 15:15:00,46.13,46.15,46.09,46.14,19704.0,46.13,46.15,46.09,46.14,19704.0
2025-06-18 15:20:00,46.13,46.21,46.13,46.16,23540.0,46.13,46.21,46.13,46.16,23540.0
2025-06-18 15:25:00,46.15,46.16,45.99,46.0,27305.0,46.15,46.16,45.99,46.0,27305.0
2025-06-18 15:30:00,45.97,46.06,45.95,46.05,26249.0,45.97,46.06,45.95,46.05,26249.0
2025-06-18 15:35:00,46.04,46.13,46.03,46.12,32779.0,46.04,46.13,46.03,46.12,32779.0
2025-06-18 15:40:00,46.12,46.17,46.08,46.16,18659.0,46.12,46.17,46.08,46.16,18659.0
2025-06-18 15:45:00,46.17,46.21,46.16,46.18,28845.0,46.17,46.21,46.16,46.18,28845.0
2025-06-18 15:50:00,46.17,46.17,46.02,46.02,104687.0,46.17,46.17,46.02,46.02,104687.0
2025-06-18 15:55:00,46.03,46.14,45.95,46.14,201777.0,46.03,46.14,45.95,46.14,201777.0
2025-06-20 09:30:00,46.44,46.44,46.21,46.27,691909.0,46.44,46.44,46.21,46.27,691909.0
2025-06-20 09:35:00,46.27,46.38,46.12,46.32,19785.0,46.27,46.38,46.12,46.32,19785.0
2025-06-20 09:40:00,46.32,46.43,46.31,46.41,24748.0,46.32,46.43,46.31,46.41,24748.0
2025-06-20 09:45:00,46.4,46.44,46.29,46.32,19206.0,46.4,46.44,46.29,46.32,19206.0
2025-06-20 09:50:00,46.32,46.38,46.27,46.37,10212.0,46.32,46.38,46.27,46.37,10212.0
2025-06-20 09:55:00,46.43,46.46,46.38,46.43,8105.0,46.43,46.46,46.38,46.43,8105.0
2025-06-20 10:00:00,46.4,46.5,46.39,46.5,7968.0,46.4,46.5,46.39,46.5,7968.0
2025-06-20 10:05:00,46.48,46.49,46.39,46.4,21441.0,46.48,46.49,46.39,46.4,21441.0
2025-06-20 10:10:00,46.38,46.55,46.38,46.52,43928.0,46.38,46.55,46.38,46.52,43928.0
2025-06-20 10:15:00,46.51,46.6,46.5,46.54,11869.0,46.51,46.6,46.5,46.54,11869.0
2025-06-20 10:20:00,46.54,46.57,46.45,46.46,10063.0,46.54,46.57,46.45,46.46,10063.0
2025-06-20 10:25:00,46.46,46.53,46.45,46.5,41374.0,46.46,46.53,46.45,46.5,41374.0
2025-06-20 10:30:00,46.5,46.53,46.47,46.5,8717.0,46.5,46.53,46.47,46.5,8717.0
2025-06-20 10:35:00,46.5,46.55,46.45,46.55,24686.0,46.5,46.55,46.45,46.55,24686.0
2025-06-20 10:40:00,46.57,46.59,46.4,46.55,129351.0,46.57,46.59,46.4,46.55,129351.0
2025-06-20 10:45:00,46.53,46.53,46.46,46.47,4256.0,46.53,46.53,46.46,46.47,4256.0
2025-06-20 10:50:00,46.46,46.56,46.42,46.5,39363.0,46.46,46.56,46.42,46.5,39363.0
2025-06-20 10:55:00,46.51,46.54,46.48,46.48,138501.0,46.51,46.54,46.48,46.48,138501.0
2025-06-20 11:00:00,46.46,46.46,46.32,46.33,13048.0,46.46,46.46,46.32,46.33,13048.0
2025-06-20 11:05:00,46.34,46.4,46.32,46.34,6835.0,46.34,46.4,46.32,46.34,6835.0
2025-06-20 11:10:00,46.34,46.38,46.31,46.38,10083.0,46.34,46.38,46.31,46.38,10083.0
2025-06-20 11:15:00,46.38,46.4,46.37,46.39,6687.0,46.38,46.4,46.37,46.39,6687.0
2025-06-20 11:20:00,46.39,46.39,46.31,46.37,7050.0,46.39,46.39,46.31,46.37,7050.0
2025-06-20 11:25:00,46.37,46.37,46.22,46.22,6706.0,46.37,46.37,46.22,46.22,6706.0
2025-06-20 11:30:00,46.22,46.31,46.22,46.3,13048.0,46.22,46.31,46.22,46.3,13048.0
2025-06-20 11:35:00,46.31,46.35,46.3,46.34,9812.0,46.31,46.35,46.3,46.34,9812.0
2025-06-20 11:40:00,46.33,46.34,46.3,46.33,60822.0,46.33,46.34,46.3,46.33,60822.0
2025-06-20 11:45:00,46.3,46.35,46.27,46.3,67696.0,46.3,46.35,46.27,46.3,67696.0
2025-06-20 11:50:00,46.29,46.29,46.11,46.12,7760.0,46.29,46.29,46.11,46.12,7760.0
2025-06-20 11:55:00,46.11,46.15,46.07,46.08,23819.0,46.11,46.15,46.07,46.08,23819.0
2025-06-20 12:00:00,46.1,46.13,46.05,46.1,8845.0,46.1,46.13,46.05,46.1,8845.0
2025-06-20 12:05:00,46.08,46.09,45.99,46.09,14107.0,46.08,46.09,45.99,46.09,14107.0
2025-06-20 12:10:00,46.07,46.13,46.02,46.03,7687.0,46.07,46.13,46.02,46.03,7687.0
2025-06-20 12:15:00,46.03,46.06,46.02,46.05,5003.0,46.03,46.06,46.02,46.05,5003.0
2025-06-20 12:20:00,46.05,46.06,46.01,46.06,7215.0,46.05,46.06,46.01,46.06,7215.0
2025-06-20 12:25:00,46.08,46.09,46.03,46.07,9257.0,46.08,46.09,46.03,46.07,9257.0
2025-06-20 12:30:00,46.07,46.1,46.07,46.09,4610.0,46.07,46.1,46.07,46.09,4610.0
2025-06-20 12:35:00,46.09,46.12,46.08,46.11,5873.0,46.09,46.12,46.08,46.11,5873.0
2025-06-20 12:40:00,46.1,46.11,46.07,46.09,5619.0,46.1,46.11,46.07,46.09,5619.0
2025-06-20 12:45:00,46.09,46.13,46.05,46.06,69953.0,46.09,46.13,46.05,46.06,69953.0
2025-06-20 12:50:00,46.04,46.11,46.03,46.09,5217.0,46.04,46.11,46.03,46.09,5217.0
2025-06-20 12:55:00,46.11,46.14,46.06,46.08,14044.0,46.11,46.14,46.06,46.08,14044.0
2025-06-20 13:00:00,46.09,46.19,46.08,46.15,5344.0,46.09,46.19,46.08,46.15,5344.0
2025-06-20 13:05:00,46.15,46.16,46.11,46.12,7491.0,46.15,46.16,46.11,46.12,7491.0
2025-06-20 13:10:00,46.12,46.22,46.12,46.17,5118.0,46.12,46.22,46.12,46.17,5118.0
2025-06-20 13:15:00,46.18,46.21,46.12,46.13,5835.0,46.18,46.21,46.12,46.13,5835.0
2025-06-20 13:20:00,46.13,46.15,46.11,46.12,9394.0,46.13,46.15,46.11,46.12,9394.0
2025-06-20 13:25:00,46.11,46.14,46.09,46.11,9075.0,46.11,46.14,46.09,46.11,9075.0
2025-06-20 13:30:00,46.1,46.17,46.06,46.13,13242.0,46.1,46.17,46.06,46.13,13242.0
2025-06-20 13:35:00,46.14,46.14,46.05,46.05,12364.0,46.14,46.14,46.05,46.05,12364.0
2025-06-20 13:40:00,46.05,46.12,46.05,46.07,17540.0,46.05,46.12,46.05,46.07,17540.0
2025-06-20 13:45:00,46.06,46.07,46.03,46.03,5539.0,46.06,46.07,46.03,46.03,5539.0
2025-06-20 13:50:00,46.04,46.05,45.98,46.05,42122.0,46.04,46.05,45.98,46.05,42122.0
2025-06-20 13:55:00,46.06,46.08,46.04,46.08,5325.0,46.06,46.08,46.04,46.08,5325.0
2025-06-20 14:00:00,46.08,46.08,46.05,46.06,6793.0,46.08,46.08,46.05,46.06,6793.0
2025-06-20 14:05:00,46.06,46.06,46.02,46.03,8699.0,46.06,46.06,46.02,46.03,8699.0
2025-06-20 14:10:00,46.04,46.04,46.0,46.03,9115.0,46.04,46.04,46.0,46.03,9115.0
2025-06-20 14:15:00,46.04,46.13,46.04,46.13,7442.0,46.04,46.13,46.04,46.13,7442.0
2025-06-20 14:20:00,46.13,46.14,46.12,46.13,3927.0,46.13,46.14,46.12,46.13,3927.0
2025-06-20 14:25:00,46.12,46.12,46.08,46.09,11467.0,46.12,46.12,46.08,46.09,11467.0
2025-06-20 14:30:00,46.09,46.15,46.09,46.14,10783.0,46.09,46.15,46.09,46.14,10783.0
2025-06-20 14:35:00,46.14,46.14,46.08,46.1,9118.0,46.14,46.14,46.08,46.1,9118.0
2025-06-20 14:40:00,46.11,46.15,46.08,46.13,28381.0,46.11,46.15,46.08,46.13,28381.0
2025-06-20 14:45:00,46.12,46.19,46.11,46.18,46783.0,46.12,46.19,46.11,46.18,46783.0
2025-06-20 14:50:00,46.18,46.18,46.08,46.11,9460.0,46.18,46.18,46.08,46.11,9460.0
2025-06-20 14:55:00,46.1,46.1,45.97,46.02,23395.0,46.1,46.1,45.97,46.02,23395.0
2025-06-20 15:00:00,46.01,46.03,45.96,45.97,12171.0,46.01,46.03,45.96,45.97,12171.0
2025-06-20 15:05:00,45.97,45.97,45.86,45.89,9493.0,45.97,45.97,45.86,45.89,9493.0
2025-06-20 15:10:00,45.88,45.98,45.87,45.91,81479.0,45.88,45.98,45.87,45.91,81479.0
2025-06-20 15:15:00,45.89,45.9,45.84,45.87,23958.0,45.89,45.9,45.84,45.87,23958.0
2025-06-20 15:20:00,45.87,45.88,45.82,45.83,26635.0,45.87,45.88,45.82,45.83,26635.0
2025-06-20 15:25:00,45.84,45.85,45.8,45.83,27564.0,45.84,45.85,45.8,45.83,27564.0
2025-06-20 15:30:00,45.84,45.91,45.83,45.91,21199.0,45.84,45.91,45.83,45.91,21199.0
2025-06-20 15:35:00,45.91,45.93,45.85,45.85,38471.0,45.91,45.93,45.85,45.85,38471.0
2025-06-20 15:40:00,45.85,45.86,45.76,45.82,56387.0,45.85,45.86,45.76,45.82,56387.0
2025-06-20 15:45:00,45.83,45.88,45.77,45.85,108728.0,45.83,45.88,45.77,45.85,108728.0
2025-06-20 15:50:00,45.85,45.94,45.82,45.9,206895.0,45.85,45.94,45.82,45.9,206895.0
2025-06-20 15:55:00,45.91,45.96,45.78,45.84,504032.0,45.91,45.96,45.78,45.84,504032.0